date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.15,36.29,36.13,36.23,40399.50622825721,18.7958,18.8686,18.7854,18.8374,40399.5062
2005-01-03 09:35:00,36.23,36.23,36.15,36.18,29065.20031421838,18.8374,18.8374,18.7958,18.8114,29065.2003
2005-01-03 09:40:00,36.1,36.37,36.09,36.35,45112.781954887214,18.7698,18.9102,18.7646,18.8998,45112.782
2005-01-03 09:45:00,36.35,36.35,36.31,36.31,28167.433509146,18.8998,18.8998,18.879,18.879,28167.4335
2005-01-03 09:50:00,36.29,36.3,36.18,36.21,29401.86286612052,18.8686,18.8738,18.8114,18.827,29401.8629
2005-01-03 09:55:00,36.18,36.2,36.1,36.16,17169.790147009313,18.8114,18.8218,18.7698,18.801,17169.7901
2005-01-03 10:00:00,36.16,36.27,36.1,36.13,20985.29906856694,18.801,18.8582,18.7698,18.7854,20985.2991
2005-01-03 10:05:00,36.12,36.12,36.01,36.02,24800.80799012457,18.7802,18.7802,18.723,18.7282,24800.808
2005-01-03 10:10:00,36.02,36.17,36.02,36.16,26259.679048367187,18.7282,18.8062,18.7282,18.801,26259.679
2005-01-03 10:15:00,36.16,36.18,36.14,36.17,23341.93693188194,18.801,18.8114,18.7906,18.8062,23341.9369
2005-01-03 10:20:00,36.18,36.28,36.16,36.28,24913.02884075861,18.8114,18.8634,18.801,18.8634,24913.0288
2005-01-03 10:25:00,36.27,36.28,36.21,36.26,35574.00965099315,18.8582,18.8634,18.827,18.853,35574.0097
2005-01-03 10:30:00,36.26,36.26,36.21,36.21,33441.813488946245,18.853,18.853,18.827,18.827,33441.8135
2005-01-03 10:35:00,36.21,36.27,36.21,36.25,20536.41566603075,18.827,18.8582,18.827,18.8478,20536.4157
2005-01-03 10:40:00,36.25,36.26,36.11,36.13,113455.27999102233,18.8478,18.853,18.775,18.7854,113455.28
2005-01-03 10:45:00,36.13,36.13,36.09,36.1,42643.923240938166,18.7854,18.7854,18.7646,18.7698,42643.9232
2005-01-03 10:50:00,36.12,36.21,36.12,36.19,15935.360790034789,18.7802,18.827,18.7802,18.8166,15935.3608
2005-01-03 10:55:00,36.2,36.21,36.17,36.2,12344.293569745258,18.8218,18.827,18.8062,18.8218,12344.2936
2005-01-03 11:00:00,36.19,36.19,36.09,36.09,26708.562450903377,18.8166,18.8166,18.7646,18.7646,26708.5625
2005-01-03 11:05:00,36.07,36.11,36.06,36.08,31870.72158006957,18.7542,18.775,18.749,18.7594,31870.7216
2005-01-03 11:10:00,36.08,36.13,36.08,36.11,22331.94927617552,18.7594,18.7854,18.7594,18.775,22331.9493
2005-01-03 11:15:00,36.11,36.12,36.11,36.12,5835.484232970485,18.775,18.7802,18.775,18.7802,5835.4842
2005-01-03 11:20:00,36.12,36.13,36.09,36.11,12232.072719111213,18.7802,18.7854,18.7646,18.775,12232.0727
2005-01-03 11:25:00,36.11,36.12,36.07,36.07,15149.814835596451,18.775,18.7802,18.7542,18.7542,15149.8148
2005-01-03 11:30:00,36.07,36.09,36.06,36.07,17618.673549545503,18.7542,18.7646,18.749,18.7542,17618.6735
2005-01-03 11:35:00,36.08,36.09,36.08,36.09,20536.41566603075,18.7594,18.7646,18.7594,18.7646,20536.4157
2005-01-03 11:40:00,36.09,36.09,36.09,36.09,19189.76545842217,18.7646,18.7646,18.7646,18.7646,19189.7655
2005-01-03 11:45:00,36.09,36.1,36.09,36.1,18965.32375715408,18.7646,18.7698,18.7646,18.7698,18965.3238
2005-01-03 11:50:00,36.1,36.11,36.09,36.11,12007.631017843114,18.7698,18.775,18.7646,18.775,12007.631
2005-01-03 11:55:00,36.11,36.13,36.11,36.13,15486.477387498597,18.775,18.7854,18.775,18.7854,15486.4774
2005-01-03 12:00:00,36.12,36.13,36.09,36.1,7406.576141847155,18.7802,18.7854,18.7646,18.7698,7406.5761
2005-01-03 12:05:00,36.1,36.1,36.08,36.09,17394.23184827741,18.7698,18.7698,18.7594,18.7646,17394.2318
2005-01-03 12:10:00,36.09,36.1,36.09,36.09,17618.673549545503,18.7646,18.7698,18.7646,18.7646,17618.6735
2005-01-03 12:15:00,36.09,36.12,36.05,36.06,16047.581640668835,18.7646,18.7802,18.7438,18.749,16047.5816
2005-01-03 12:20:00,36.06,36.08,36.04,36.06,7518.796992481202,18.749,18.7594,18.7386,18.749,7518.797
2005-01-03 12:25:00,36.07,36.08,36.05,36.05,13803.16462798788,18.7542,18.7594,18.7438,18.7438,13803.1646
2005-01-03 12:30:00,36.05,36.05,36.02,36.02,9314.330602625969,18.7438,18.7438,18.7282,18.7282,9314.3306
2005-01-03 12:35:00,36.02,36.03,36.01,36.02,12007.631017843114,18.7282,18.7334,18.723,18.7282,12007.631
2005-01-03 12:40:00,36.01,36.02,36.01,36.01,3703.2880709235774,18.723,18.7282,18.723,18.723,3703.2881
2005-01-03 12:45:00,36.01,36.04,36.01,36.04,19526.42801032432,18.723,18.7386,18.723,18.7386,19526.428
2005-01-03 12:50:00,36.04,36.06,36.04,36.05,7069.913589945011,18.7386,18.749,18.7386,18.7438,7069.9136
2005-01-03 12:55:00,36.09,36.1,36.07,36.07,15037.593984962405,18.7646,18.7698,18.7542,18.7542,15037.594
2005-01-03 13:00:00,36.07,36.07,36.04,36.04,7743.238693749298,18.7542,18.7542,18.7386,18.7386,7743.2387
2005-01-03 13:05:00,36.04,36.04,35.96,35.98,9763.21400516216,18.7386,18.7386,18.697,18.7074,9763.214
2005-01-03 13:10:00,35.98,36.01,35.98,36.0,6508.809336774772,18.7074,18.723,18.7074,18.7178,6508.8093
2005-01-03 13:15:00,36.0,36.03,36.0,36.03,7743.238693749298,18.7178,18.7334,18.7178,18.7334,7743.2387
2005-01-03 13:20:00,36.03,36.03,35.96,35.96,10099.876557064305,18.7334,18.7334,18.697,18.697,10099.8766
2005-01-03 13:25:00,35.96,35.96,35.84,35.84,33217.37178767815,18.697,18.697,18.6346,18.6346,33217.3718
2005-01-03 13:30:00,35.85,35.93,35.85,35.93,10548.759959600491,18.6398,18.6814,18.6398,18.6814,10548.76
2005-01-03 13:35:00,35.93,35.96,35.92,35.92,23903.04118505218,18.6814,18.697,18.6762,18.6762,23903.0412
2005-01-03 13:40:00,35.93,35.94,35.84,35.9,39501.73942318482,18.6814,18.6866,18.6346,18.6658,39501.7394
2005-01-03 13:45:00,35.9,35.92,35.9,35.9,9426.551453260015,18.6658,18.6762,18.6658,18.6658,9426.5515
2005-01-03 13:50:00,35.9,35.91,35.9,35.91,5835.484232970485,18.6658,18.671,18.6658,18.671,5835.4842
2005-01-03 13:55:00,35.9,35.93,35.87,35.88,27606.32925597576,18.6658,18.6814,18.6502,18.6554,27606.3293
2005-01-03 14:00:00,35.88,35.93,35.85,35.87,15823.13993940074,18.6554,18.6814,18.6398,18.6502,15823.1399
2005-01-03 14:05:00,35.87,35.89,35.84,35.89,20760.85736729884,18.6502,18.6606,18.6346,18.6606,20760.8574
2005-01-03 14:10:00,35.89,35.96,35.87,35.95,16833.12759510717,18.6606,18.697,18.6502,18.6918,16833.1276
2005-01-03 14:15:00,35.95,35.95,35.92,35.94,10099.876557064305,18.6918,18.6918,18.6762,18.6866,10099.8766
2005-01-03 14:20:00,35.93,35.94,35.92,35.92,2581.0795645830995,18.6814,18.6866,18.6762,18.6762,2581.0796
2005-01-03 14:25:00,35.96,35.96,35.9,35.91,21883.06587363932,18.697,18.697,18.6658,18.671,21883.0659
2005-01-03 14:30:00,35.91,35.97,35.91,35.97,16384.24419257098,18.671,18.7022,18.671,18.7022,16384.2442
2005-01-03 14:35:00,35.97,35.98,35.92,35.92,9426.551453260015,18.7022,18.7074,18.6762,18.6762,9426.5515
2005-01-03 14:40:00,35.92,35.92,35.86,35.86,16159.802491302884,18.6762,18.6762,18.645,18.645,16159.8025
2005-01-03 14:45:00,35.86,35.86,35.85,35.86,11334.305914038829,18.645,18.645,18.6398,18.645,11334.3059
2005-01-03 14:50:00,35.86,35.86,35.82,35.82,17169.790147009313,18.645,18.645,18.6242,18.6242,17169.7901
2005-01-03 14:55:00,35.83,35.83,35.76,35.79,33890.69689148243,18.6294,18.6294,18.593,18.6086,33890.6969
2005-01-03 15:00:00,35.78,35.79,35.77,35.78,12007.631017843114,18.6034,18.6086,18.5982,18.6034,12007.631
2005-01-03 15:05:00,35.78,35.78,35.69,35.76,71933.56525642464,18.6034,18.6034,18.5566,18.593,71933.5653
2005-01-03 15:10:00,35.76,35.79,35.71,35.77,32319.604982605768,18.593,18.6086,18.567,18.5982,32319.605
2005-01-03 15:15:00,35.77,35.78,35.74,35.77,17394.23184827741,18.5982,18.6034,18.5826,18.5982,17394.2318
2005-01-03 15:20:00,35.76,35.83,35.75,35.83,14139.827179890022,18.593,18.6294,18.5878,18.6294,14139.8272
2005-01-03 15:25:00,35.83,35.85,35.81,35.84,10997.643362136683,18.6294,18.6398,18.619,18.6346,10997.6434
2005-01-03 15:30:00,35.84,35.85,35.8,35.81,15486.477387498597,18.6346,18.6398,18.6138,18.619,15486.4774
2005-01-03 15:35:00,35.8,35.8,35.75,35.78,26259.679048367187,18.6138,18.6138,18.5878,18.6034,26259.679
2005-01-03 15:40:00,35.77,35.82,35.77,35.82,22556.390977443607,18.5982,18.6242,18.5982,18.6242,22556.391
2005-01-03 15:45:00,35.82,35.85,35.73,35.73,71596.9027045225,18.6242,18.6398,18.5774,18.5774,71596.9027
2005-01-03 15:50:00,35.73,35.73,35.66,35.69,47357.19896756817,18.5774,18.5774,18.541,18.5566,47357.199
2005-01-03 15:55:00,35.7,35.75,35.69,35.73,52968.24149927056,18.5618,18.5878,18.5566,18.5774,52968.2415
2005-01-04 09:30:00,35.78,35.79,35.74,35.77,74739.08652227583,18.6034,18.6086,18.5826,18.5982,74739.0865
2005-01-04 09:35:00,35.78,35.95,35.77,35.94,35798.45135226125,18.6034,18.6918,18.5982,18.6866,35798.4514
2005-01-04 09:40:00,35.79,35.8,35.73,35.78,60935.92189428795,18.6086,18.6138,18.5774,18.6034,60935.9219
2005-01-04 09:45:00,35.78,35.79,35.75,35.79,26820.783301537424,18.6034,18.6086,18.5878,18.6086,26820.7833
2005-01-04 09:50:00,35.78,35.85,35.73,35.77,84390.07967680394,18.6034,18.6398,18.5774,18.5982,84390.0797
2005-01-04 09:55:00,35.78,35.78,35.77,35.77,32544.04668387386,18.6034,18.6034,18.5982,18.5982,32544.0467
2005-01-04 10:00:00,35.76,35.85,35.76,35.8,45225.00280552126,18.593,18.6398,18.593,18.6138,45225.0028
2005-01-04 10:05:00,35.81,35.85,35.78,35.81,39726.18112445292,18.619,18.6398,18.6034,18.619,39726.1811
2005-01-04 10:10:00,35.79,35.81,35.76,35.79,24351.92458758837,18.6086,18.619,18.593,18.6086,24351.9246
2005-01-04 10:15:00,35.79,35.8,35.73,35.75,18853.10290652003,18.6086,18.6138,18.5774,18.5878,18853.1029
2005-01-04 10:20:00,35.75,35.77,35.72,35.72,12007.631017843114,18.5878,18.5982,18.5722,18.5722,12007.631
2005-01-04 10:25:00,35.7,35.73,35.7,35.72,40848.3896307934,18.5618,18.5774,18.5618,18.5722,40848.3896
2005-01-04 10:30:00,35.72,35.72,35.71,35.72,15149.814835596451,18.5722,18.5722,18.567,18.5722,15149.8148
2005-01-04 10:35:00,35.72,35.76,35.72,35.74,22780.832678711704,18.5722,18.593,18.5722,18.5826,22780.8327
2005-01-04 10:40:00,35.74,35.77,35.73,35.73,19638.648860958365,18.5826,18.5982,18.5774,18.5774,19638.6489
2005-01-04 10:45:00,35.73,35.78,35.73,35.75,31421.838177533384,18.5774,18.6034,18.5774,18.5878,31421.8382
2005-01-04 10:50:00,35.76,35.77,35.73,35.76,32992.93008641005,18.593,18.5982,18.5774,18.593,32992.9301
2005-01-04 10:55:00,35.77,35.77,35.74,35.77,18067.556952081697,18.5982,18.5982,18.5826,18.5982,18067.557
2005-01-04 11:00:00,35.76,35.77,35.73,35.74,16833.12759510717,18.593,18.5982,18.5774,18.5826,16833.1276
2005-01-04 11:05:00,35.73,35.74,35.72,35.72,16608.685893839076,18.5774,18.5826,18.5722,18.5722,16608.6859
2005-01-04 11:10:00,35.72,35.76,35.72,35.76,26933.00415217147,18.5722,18.593,18.5722,18.593,26933.0042
2005-01-04 11:15:00,35.76,35.79,35.76,35.79,38716.19346874649,18.593,18.6086,18.593,18.6086,38716.1935
2005-01-04 11:20:00,35.79,35.82,35.78,35.82,40736.16878015935,18.6086,18.6242,18.6034,18.6242,40736.1688
2005-01-04 11:25:00,35.82,35.82,35.78,35.78,37032.880709235775,18.6242,18.6242,18.6034,18.6034,37032.8807
2005-01-04 11:30:00,35.78,35.79,35.78,35.79,10773.201660868588,18.6034,18.6086,18.6034,18.6086,10773.2017
2005-01-04 11:35:00,35.79,35.8,35.78,35.8,21321.961620469083,18.6086,18.6138,18.6034,18.6138,21321.9616
2005-01-04 11:40:00,35.8,35.8,35.78,35.78,16047.581640668835,18.6138,18.6138,18.6034,18.6034,16047.5816
2005-01-04 11:45:00,35.78,35.78,35.77,35.78,7967.6803950173935,18.6034,18.6034,18.5982,18.6034,7967.6804
2005-01-04 11:50:00,35.78,35.8,35.78,35.8,9987.655706430254,18.6034,18.6138,18.6034,18.6138,9987.6557
2005-01-04 11:55:00,35.79,35.8,35.79,35.79,24464.145438222426,18.6086,18.6138,18.6086,18.6086,24464.1454
2005-01-04 12:00:00,35.79,35.8,35.75,35.75,12568.735271013353,18.6086,18.6138,18.5878,18.5878,12568.7353
2005-01-04 12:05:00,35.75,35.77,35.75,35.76,10436.539108966446,18.5878,18.5982,18.5878,18.593,10436.5391
2005-01-04 12:10:00,35.76,35.76,35.7,35.7,57681.51722590057,18.593,18.593,18.5618,18.5618,57681.5172
2005-01-04 12:15:00,35.71,35.73,35.69,35.73,29177.42116485243,18.567,18.5774,18.5566,18.5774,29177.4212
2005-01-04 12:20:00,35.73,35.77,35.72,35.77,19189.76545842217,18.5774,18.5982,18.5722,18.5982,19189.7655
2005-01-04 12:25:00,35.77,35.77,35.74,35.76,10773.201660868588,18.5982,18.5982,18.5826,18.593,10773.2017
2005-01-04 12:30:00,35.76,35.8,35.76,35.8,33105.1509370441,18.593,18.6138,18.593,18.6138,33105.1509
2005-01-04 12:35:00,35.8,35.8,35.76,35.78,11783.18931657502,18.6138,18.6138,18.593,18.6034,11783.1893
2005-01-04 12:40:00,35.77,35.78,35.73,35.74,16945.348445741216,18.5982,18.6034,18.5774,18.5826,16945.3484
2005-01-04 12:45:00,35.73,35.8,35.73,35.77,34002.917742116486,18.5774,18.6138,18.5774,18.5982,34002.9177
2005-01-04 12:50:00,35.77,35.78,35.76,35.78,21434.18247110313,18.5982,18.6034,18.593,18.6034,21434.1825
2005-01-04 12:55:00,35.78,35.79,35.74,35.74,25025.24969139266,18.6034,18.6086,18.5826,18.5826,25025.2497
2005-01-04 13:00:00,35.74,35.8,35.73,35.77,38491.7517674784,18.5826,18.6138,18.5774,18.5982,38491.7518
2005-01-04 13:05:00,35.78,35.79,35.76,35.79,17057.569296375266,18.6034,18.6086,18.593,18.6086,17057.5693
2005-01-04 13:10:00,35.79,35.8,35.77,35.78,15149.814835596451,18.6086,18.6138,18.5982,18.6034,15149.8148
2005-01-04 13:15:00,35.78,35.82,35.78,35.8,38716.19346874649,18.6034,18.6242,18.6034,18.6138,38716.1935
2005-01-04 13:20:00,35.8,35.8,35.78,35.78,9763.21400516216,18.6138,18.6138,18.6034,18.6034,9763.214
2005-01-04 13:25:00,35.79,35.79,35.73,35.78,45225.00280552126,18.6086,18.6086,18.5774,18.6034,45225.0028
2005-01-04 13:30:00,35.79,35.79,35.75,35.76,8753.226349455728,18.6086,18.6086,18.5878,18.593,8753.2263
2005-01-04 13:35:00,35.76,35.77,35.73,35.73,10997.643362136683,18.593,18.5982,18.5774,18.5774,10997.6434
2005-01-04 13:40:00,35.74,35.76,35.73,35.74,18740.882055885984,18.5826,18.593,18.5774,18.5826,18740.8821
2005-01-04 13:45:00,35.75,35.75,35.73,35.75,13466.502076085735,18.5878,18.5878,18.5774,18.5878,13466.5021
2005-01-04 13:50:00,35.76,35.79,35.75,35.78,33666.25519021434,18.593,18.6086,18.5878,18.6034,33666.2552
2005-01-04 13:55:00,35.77,35.79,35.75,35.76,14252.04803052407,18.5982,18.6086,18.5878,18.593,14252.048
2005-01-04 14:00:00,35.75,35.75,35.71,35.73,48030.524071372456,18.5878,18.5878,18.567,18.5774,48030.5241
2005-01-04 14:05:00,35.73,35.73,35.65,35.68,32768.48838514196,18.5774,18.5774,18.5358,18.5514,32768.4884
2005-01-04 14:10:00,35.68,35.74,35.65,35.74,31534.05902816743,18.5514,18.5826,18.5358,18.5826,31534.059
2005-01-04 14:15:00,35.74,35.74,35.64,35.64,31309.617326899337,18.5826,18.5826,18.5306,18.5306,31309.6173
2005-01-04 14:20:00,35.66,35.7,35.65,35.66,49377.17427898103,18.541,18.5618,18.5358,18.541,49377.1743
2005-01-04 14:25:00,35.66,35.66,35.6,35.61,24688.587139490515,18.541,18.541,18.5098,18.515,24688.5871
2005-01-04 14:30:00,35.6,35.62,35.52,35.52,38716.19346874649,18.5098,18.5202,18.4682,18.4682,38716.1935
2005-01-04 14:35:00,35.52,35.55,35.48,35.48,52856.02064863651,18.4682,18.4838,18.4474,18.4474,52856.0206
2005-01-04 14:40:00,35.48,35.55,35.47,35.47,29626.30456738862,18.4474,18.4838,18.4422,18.4422,29626.3046
2005-01-04 14:45:00,35.47,35.47,35.38,35.38,54090.45000561104,18.4422,18.4422,18.3954,18.3954,54090.45
2005-01-04 14:50:00,35.39,35.47,35.37,35.46,99539.8945124004,18.4006,18.4422,18.3902,18.437,99539.8945
2005-01-04 14:55:00,35.46,35.55,35.44,35.55,53866.00830434294,18.437,18.4838,18.4266,18.4838,53866.0083
2005-01-04 15:00:00,35.55,35.56,35.53,35.53,45673.886208057454,18.4838,18.489,18.4734,18.4734,45673.8862
2005-01-04 15:05:00,35.53,35.53,35.49,35.51,27718.550106609808,18.4734,18.4734,18.4526,18.463,27718.5501
2005-01-04 15:10:00,35.51,35.51,35.45,35.46,42868.36494220626,18.463,18.463,18.4318,18.437,42868.3649
2005-01-04 15:15:00,35.47,35.47,35.38,35.38,57793.73807653462,18.4422,18.4422,18.3954,18.3954,57793.7381
2005-01-04 15:20:00,35.38,35.39,35.32,35.39,74626.86567164179,18.3954,18.4006,18.3643,18.4006,74626.8657
2005-01-04 15:25:00,35.39,35.41,35.38,35.39,38042.8683649422,18.4006,18.411,18.3954,18.4006,38042.8684
2005-01-04 15:30:00,35.4,35.44,35.39,35.44,39726.18112445292,18.4058,18.4266,18.4006,18.4266,39726.1811
2005-01-04 15:35:00,35.44,35.45,35.41,35.42,48816.07002581079,18.4266,18.4318,18.411,18.4162,48816.07
2005-01-04 15:40:00,35.42,35.46,35.39,35.46,45000.56110425317,18.4162,18.437,18.4006,18.437,45000.5611
2005-01-04 15:45:00,35.46,35.47,35.36,35.36,47357.19896756817,18.437,18.4422,18.385,18.385,47357.199
2005-01-04 15:50:00,35.34,35.39,35.33,35.35,66659.1852766244,18.3746,18.4006,18.3695,18.3798,66659.1853
2005-01-04 15:55:00,35.35,35.64,35.35,35.58,153518.1236673774,18.3798,18.5306,18.3798,18.4994,153518.1237
2005-01-05 09:30:00,35.69,35.87,35.55,35.73,59252.60913477724,18.5566,18.6502,18.4838,18.5774,59252.6091
2005-01-05 09:35:00,35.73,35.76,35.7,35.72,26259.679048367187,18.5774,18.593,18.5618,18.5722,26259.679
2005-01-05 09:40:00,35.72,35.72,35.6,35.62,26484.12074963528,18.5722,18.5722,18.5098,18.5202,26484.1207
2005-01-05 09:45:00,35.62,35.62,35.57,35.6,24127.48288632028,18.5202,18.5202,18.4942,18.5098,24127.4829
2005-01-05 09:50:00,35.6,35.6,35.57,35.57,30636.29222309505,18.5098,18.5098,18.4942,18.4942,30636.2922
2005-01-05 09:55:00,35.57,35.59,35.55,35.56,18628.66120525193,18.4942,18.5046,18.4838,18.489,18628.6612
2005-01-05 10:00:00,35.56,35.63,35.56,35.57,17282.01099764336,18.489,18.5254,18.489,18.4942,17282.011
2005-01-05 10:05:00,35.6,35.68,35.55,35.64,19414.207159690268,18.5098,18.5514,18.4838,18.5306,19414.2072
2005-01-05 10:10:00,35.65,35.7,35.65,35.7,19526.42801032432,18.5358,18.5618,18.5358,18.5618,19526.428
2005-01-05 10:15:00,35.7,35.7,35.64,35.64,14139.827179890022,18.5618,18.5618,18.5306,18.5306,14139.8272
2005-01-05 10:20:00,35.65,35.67,35.63,35.63,18628.66120525193,18.5358,18.5462,18.5254,18.5254,18628.6612
2005-01-05 10:25:00,35.63,35.64,35.59,35.61,7518.796992481202,18.5254,18.5306,18.5046,18.515,7518.797
2005-01-05 10:30:00,35.6,35.62,35.55,35.61,17169.790147009313,18.5098,18.5202,18.4838,18.515,17169.7901
2005-01-05 10:35:00,35.61,35.64,35.57,35.59,9650.99315452811,18.515,18.5306,18.4942,18.5046,9650.9932
2005-01-05 10:40:00,35.59,35.62,35.55,35.6,13578.722926719784,18.5046,18.5202,18.4838,18.5098,13578.7229
2005-01-05 10:45:00,35.61,35.64,35.55,35.55,62619.234653798674,18.515,18.5306,18.4838,18.4838,62619.2347
2005-01-05 10:50:00,35.55,35.61,35.54,35.6,29065.20031421838,18.4838,18.515,18.4786,18.5098,29065.2003
2005-01-05 10:55:00,35.61,35.61,35.54,35.6,12232.072719111213,18.515,18.515,18.4786,18.5098,12232.0727
2005-01-05 11:00:00,35.61,35.69,35.55,35.59,27381.887554707664,18.515,18.5566,18.4838,18.5046,27381.8876
2005-01-05 11:05:00,35.63,35.7,35.63,35.7,26820.783301537424,18.5254,18.5618,18.5254,18.5618,26820.7833
2005-01-05 11:10:00,35.69,35.69,35.66,35.68,12007.631017843114,18.5566,18.5566,18.541,18.5514,12007.631
2005-01-05 11:15:00,35.68,35.68,35.65,35.67,15037.593984962405,18.5514,18.5514,18.5358,18.5462,15037.594
2005-01-05 11:20:00,35.67,35.67,35.6,35.64,20536.41566603075,18.5462,18.5462,18.5098,18.5306,20536.4157
2005-01-05 11:25:00,35.64,35.65,35.64,35.64,9314.330602625969,18.5306,18.5358,18.5306,18.5306,9314.3306
2005-01-05 11:30:00,35.65,35.66,35.64,35.64,65312.53506901582,18.5358,18.541,18.5306,18.5306,65312.5351
2005-01-05 11:35:00,35.64,35.7,35.64,35.7,15823.13993940074,18.5306,18.5618,18.5306,18.5618,15823.1399
2005-01-05 11:40:00,35.7,35.71,35.68,35.71,6845.471888676916,18.5618,18.567,18.5514,18.567,6845.4719
2005-01-05 11:45:00,35.71,35.73,35.71,35.72,17843.1152508136,18.567,18.5774,18.567,18.5722,17843.1153
2005-01-05 11:50:00,35.72,35.72,35.72,35.72,12905.397822915496,18.5722,18.5722,18.5722,18.5722,12905.3978
2005-01-05 11:55:00,35.72,35.72,35.68,35.69,9314.330602625969,18.5722,18.5722,18.5514,18.5566,9314.3306
2005-01-05 12:00:00,35.69,35.71,35.68,35.69,10773.201660868588,18.5566,18.567,18.5514,18.5566,10773.2017
2005-01-05 12:05:00,35.7,35.72,35.67,35.71,8977.668050723823,18.5618,18.5722,18.5462,18.567,8977.6681
2005-01-05 12:10:00,35.7,35.72,35.7,35.71,11446.526764672875,18.5618,18.5722,18.5618,18.567,11446.5268
2005-01-05 12:15:00,35.72,35.73,35.72,35.72,8079.901245651442,18.5722,18.5774,18.5722,18.5722,8079.9012
2005-01-05 12:20:00,35.72,35.72,35.67,35.68,53978.229154976994,18.5722,18.5722,18.5462,18.5514,53978.2292
2005-01-05 12:25:00,35.69,35.72,35.69,35.69,7631.017843115251,18.5566,18.5722,18.5566,18.5566,7631.0178
2005-01-05 12:30:00,35.67,35.71,35.67,35.69,11109.864212770732,18.5462,18.567,18.5462,18.5566,11109.8642
2005-01-05 12:35:00,35.68,35.68,35.62,35.63,10548.759959600491,18.5514,18.5514,18.5202,18.5254,10548.76
2005-01-05 12:40:00,35.63,35.69,35.62,35.68,15823.13993940074,18.5254,18.5566,18.5202,18.5514,15823.1399
2005-01-05 12:45:00,35.64,35.68,35.64,35.64,13915.385478621927,18.5306,18.5514,18.5306,18.5306,13915.3855
2005-01-05 12:50:00,35.64,35.64,35.63,35.64,10099.876557064305,18.5306,18.5306,18.5254,18.5306,10099.8766
2005-01-05 12:55:00,35.64,35.65,35.64,35.64,24576.36628885647,18.5306,18.5358,18.5306,18.5306,24576.3663
2005-01-05 13:00:00,35.64,35.65,35.64,35.64,7518.796992481202,18.5306,18.5358,18.5306,18.5306,7518.797
2005-01-05 13:05:00,35.65,35.67,35.64,35.67,28952.97946358433,18.5358,18.5462,18.5306,18.5462,28952.9795
2005-01-05 13:10:00,35.67,35.67,35.65,35.67,5947.705083604534,18.5462,18.5462,18.5358,18.5462,5947.7051
2005-01-05 13:15:00,35.67,35.68,35.64,35.64,7182.13444057906,18.5462,18.5514,18.5306,18.5306,7182.1344
2005-01-05 13:20:00,35.64,35.73,35.64,35.72,26820.783301537424,18.5306,18.5774,18.5306,18.5722,26820.7833
2005-01-05 13:25:00,35.72,35.72,35.64,35.64,12456.514420379306,18.5722,18.5722,18.5306,18.5306,12456.5144
2005-01-05 13:30:00,35.64,35.67,35.64,35.66,20311.97396476265,18.5306,18.5462,18.5306,18.541,20311.974
2005-01-05 13:35:00,35.66,35.71,35.64,35.64,10885.422511502637,18.541,18.567,18.5306,18.5306,10885.4225
2005-01-05 13:40:00,35.64,35.67,35.64,35.67,3815.5089215576254,18.5306,18.5462,18.5306,18.5462,3815.5089
2005-01-05 13:45:00,35.66,35.68,35.64,35.64,9538.772303894062,18.541,18.5514,18.5306,18.5306,9538.7723
2005-01-05 13:50:00,35.64,35.69,35.63,35.67,14476.489731792166,18.5306,18.5566,18.5254,18.5462,14476.4897
2005-01-05 13:55:00,35.67,35.68,35.64,35.64,9538.772303894062,18.5462,18.5514,18.5306,18.5306,9538.7723
2005-01-05 14:00:00,35.64,35.64,35.62,35.64,8416.563797553585,18.5306,18.5306,18.5202,18.5306,8416.5638
2005-01-05 14:05:00,35.64,35.67,35.64,35.67,12793.17697228145,18.5306,18.5462,18.5306,18.5462,12793.177
2005-01-05 14:10:00,35.67,35.67,35.59,35.64,16272.02334193693,18.5462,18.5462,18.5046,18.5306,16272.0233
2005-01-05 14:15:00,35.64,35.65,35.61,35.61,6396.588486140725,18.5306,18.5358,18.515,18.515,6396.5885
2005-01-05 14:20:00,35.61,35.64,35.53,35.59,22331.94927617552,18.515,18.5306,18.4734,18.5046,22331.9493
2005-01-05 14:25:00,35.58,35.62,35.58,35.62,12119.851868477162,18.4994,18.5202,18.4994,18.5202,12119.8519
2005-01-05 14:30:00,35.61,35.62,35.57,35.61,18853.10290652003,18.515,18.5202,18.4942,18.515,18853.1029
2005-01-05 14:35:00,35.61,35.64,35.6,35.63,8641.00549882168,18.515,18.5306,18.5098,18.5254,8641.0055
2005-01-05 14:40:00,35.63,35.63,35.6,35.61,12232.072719111213,18.5254,18.5254,18.5098,18.515,12232.0727
2005-01-05 14:45:00,35.61,35.62,35.58,35.58,13690.943777353832,18.515,18.5202,18.4994,18.4994,13690.9438
2005-01-05 14:50:00,35.58,35.58,35.56,35.57,8416.563797553585,18.4994,18.4994,18.489,18.4942,8416.5638
2005-01-05 14:55:00,35.56,35.57,35.51,35.51,11109.864212770732,18.489,18.4942,18.463,18.463,11109.8642
2005-01-05 15:00:00,35.51,35.54,35.51,35.53,22219.728425541463,18.463,18.4786,18.463,18.4734,22219.7284
2005-01-05 15:05:00,35.53,35.63,35.52,35.63,22780.832678711704,18.4734,18.5254,18.4682,18.5254,22780.8327
2005-01-05 15:10:00,35.63,35.69,35.63,35.68,26933.00415217147,18.5254,18.5566,18.5254,18.5514,26933.0042
2005-01-05 15:15:00,35.68,35.68,35.65,35.66,13915.385478621927,18.5514,18.5514,18.5358,18.541,13915.3855
2005-01-05 15:20:00,35.66,35.66,35.61,35.62,12232.072719111213,18.541,18.541,18.515,18.5202,12232.0727
2005-01-05 15:25:00,35.61,35.62,35.55,35.55,20760.85736729884,18.515,18.5202,18.4838,18.4838,20760.8574
2005-01-05 15:30:00,35.54,35.55,35.49,35.49,12905.397822915496,18.4786,18.4838,18.4526,18.4526,12905.3978
2005-01-05 15:35:00,35.5,35.52,35.47,35.47,20873.078217932893,18.4578,18.4682,18.4422,18.4422,20873.0782
2005-01-05 15:40:00,35.47,35.47,35.4,35.42,19526.42801032432,18.4422,18.4422,18.4058,18.4162,19526.428
2005-01-05 15:45:00,35.42,35.48,35.42,35.47,16720.906744473123,18.4162,18.4474,18.4162,18.4422,16720.9067
2005-01-05 15:50:00,35.47,35.47,35.39,35.39,16496.465043205026,18.4422,18.4422,18.4006,18.4006,16496.465
2005-01-05 15:55:00,35.41,35.41,35.34,35.39,45000.56110425317,18.411,18.411,18.3746,18.4006,45000.5611
2005-01-06 09:30:00,35.24,35.36,35.24,35.36,36247.33475479744,18.3227,18.385,18.3227,18.385,36247.3348
2005-01-06 09:35:00,35.38,35.63,35.34,35.63,37593.984962406015,18.3954,18.5254,18.3746,18.5254,37593.985
2005-01-06 09:40:00,35.63,35.66,35.55,35.61,30748.513073729097,18.5254,18.541,18.4838,18.515,30748.5131
2005-01-06 09:45:00,35.61,35.62,35.55,35.56,19301.98630905622,18.515,18.5202,18.4838,18.489,19301.9863
2005-01-06 09:50:00,35.55,35.55,35.52,35.54,12119.851868477162,18.4838,18.4838,18.4682,18.4786,12119.8519
2005-01-06 09:55:00,35.53,35.53,35.47,35.49,13466.502076085735,18.4734,18.4734,18.4422,18.4526,13466.5021
2005-01-06 10:00:00,35.47,35.47,35.42,35.44,25137.470542026706,18.4422,18.4422,18.4162,18.4266,25137.4705
2005-01-06 10:05:00,35.44,35.46,35.43,35.46,100998.76557064302,18.4266,18.437,18.4214,18.437,100998.7656
2005-01-06 10:10:00,35.47,35.55,35.47,35.49,22893.05352934575,18.4422,18.4838,18.4422,18.4526,22893.0535
2005-01-06 10:15:00,35.52,35.52,35.48,35.48,15149.814835596451,18.4682,18.4682,18.4474,18.4474,15149.8148
2005-01-06 10:20:00,35.48,35.48,35.38,35.44,93031.08517562565,18.4474,18.4474,18.3954,18.4266,93031.0852
2005-01-06 10:25:00,35.45,35.54,35.45,35.53,13690.943777353832,18.4318,18.4786,18.4318,18.4734,13690.9438
2005-01-06 10:30:00,35.53,35.55,35.43,35.46,31085.17562563124,18.4734,18.4838,18.4214,18.437,31085.1756
2005-01-06 10:35:00,35.46,35.48,35.46,35.48,6508.809336774772,18.437,18.4474,18.437,18.4474,6508.8093
2005-01-06 10:40:00,35.5,35.52,35.47,35.52,65873.63932218606,18.4578,18.4682,18.4422,18.4682,65873.6393
2005-01-06 10:45:00,35.52,35.54,35.51,35.51,12119.851868477162,18.4682,18.4786,18.463,18.463,12119.8519
2005-01-06 10:50:00,35.52,35.53,35.51,35.51,18965.32375715408,18.4682,18.4734,18.463,18.463,18965.3238
2005-01-06 10:55:00,35.51,35.52,35.51,35.52,33217.37178767815,18.463,18.4682,18.463,18.4682,33217.3718
2005-01-06 11:00:00,35.51,35.53,35.51,35.53,20199.753114128605,18.463,18.4734,18.463,18.4734,20199.7531
2005-01-06 11:05:00,35.53,35.64,35.53,35.63,28279.654359780045,18.4734,18.5306,18.4734,18.5254,28279.6544
2005-01-06 11:10:00,35.63,35.63,35.57,35.6,22444.17012680956,18.5254,18.5254,18.4942,18.5098,22444.1701
2005-01-06 11:15:00,35.59,35.64,35.58,35.63,18740.882055885984,18.5046,18.5306,18.4994,18.5254,18740.8821
2005-01-06 11:20:00,35.61,35.66,35.59,35.64,18179.777802715744,18.515,18.541,18.5046,18.5306,18179.7778
2005-01-06 11:25:00,35.64,35.64,35.62,35.64,21209.74076983504,18.5306,18.5306,18.5202,18.5306,21209.7408
2005-01-06 11:30:00,35.64,35.72,35.64,35.71,31646.27987880148,18.5306,18.5722,18.5306,18.567,31646.2799
2005-01-06 11:35:00,35.71,35.72,35.64,35.64,15037.593984962405,18.567,18.5722,18.5306,18.5306,15037.594
2005-01-06 11:40:00,35.64,35.65,35.63,35.63,12568.735271013353,18.5306,18.5358,18.5254,18.5254,12568.7353
2005-01-06 11:45:00,35.63,35.64,35.63,35.64,11222.08506340478,18.5254,18.5306,18.5254,18.5306,11222.0851
2005-01-06 11:50:00,35.64,35.64,35.57,35.61,18179.777802715744,18.5306,18.5306,18.4942,18.515,18179.7778
2005-01-06 11:55:00,35.61,35.64,35.59,35.6,54988.21681068342,18.515,18.5306,18.5046,18.5098,54988.2168
2005-01-06 12:00:00,35.61,35.66,35.61,35.66,14139.827179890022,18.515,18.541,18.515,18.541,14139.8272
2005-01-06 12:05:00,35.68,35.7,35.64,35.64,10660.98081023454,18.5514,18.5618,18.5306,18.5306,10660.9808
2005-01-06 12:10:00,35.65,35.65,35.63,35.64,3591.06722028953,18.5358,18.5358,18.5254,18.5306,3591.0672
2005-01-06 12:15:00,35.67,35.69,35.67,35.69,6396.588486140725,18.5462,18.5566,18.5462,18.5566,6396.5885
2005-01-06 12:20:00,35.69,35.7,35.68,35.7,6172.146784872629,18.5566,18.5618,18.5514,18.5618,6172.1468
2005-01-06 12:25:00,35.66,35.67,35.59,35.61,13129.839524183591,18.541,18.5462,18.5046,18.515,13129.8395
2005-01-06 12:30:00,35.63,35.64,35.61,35.63,3815.5089215576254,18.5254,18.5306,18.515,18.5254,3815.5089
2005-01-06 12:35:00,35.64,35.64,35.63,35.64,3478.846369655482,18.5306,18.5306,18.5254,18.5306,3478.8464
2005-01-06 12:40:00,35.64,35.68,35.64,35.67,4488.834025361912,18.5306,18.5514,18.5306,18.5462,4488.834
2005-01-06 12:45:00,35.67,35.7,35.67,35.7,7743.238693749298,18.5462,18.5618,18.5462,18.5618,7743.2387
2005-01-06 12:50:00,35.7,35.73,35.7,35.73,9538.772303894062,18.5618,18.5774,18.5618,18.5774,9538.7723
2005-01-06 12:55:00,35.73,35.74,35.7,35.7,15935.360790034789,18.5774,18.5826,18.5618,18.5618,15935.3608
2005-01-06 13:00:00,35.7,35.74,35.7,35.74,6396.588486140725,18.5618,18.5826,18.5618,18.5826,6396.5885
2005-01-06 13:05:00,35.74,35.75,35.69,35.73,14700.93143306026,18.5826,18.5878,18.5566,18.5774,14700.9314
2005-01-06 13:10:00,35.73,35.74,35.72,35.73,12456.514420379306,18.5774,18.5826,18.5722,18.5774,12456.5144
2005-01-06 13:15:00,35.74,35.8,35.74,35.8,15598.698238132643,18.5826,18.6138,18.5826,18.6138,15598.6982
2005-01-06 13:20:00,35.79,35.91,35.78,35.91,35686.2305016272,18.6086,18.671,18.6034,18.671,35686.2305
2005-01-06 13:25:00,35.91,35.91,35.77,35.82,27045.22500280552,18.671,18.671,18.5982,18.6242,27045.225
2005-01-06 13:30:00,35.82,35.83,35.8,35.8,9763.21400516216,18.6242,18.6294,18.6138,18.6138,9763.214
2005-01-06 13:35:00,35.78,35.83,35.78,35.83,12119.851868477162,18.6034,18.6294,18.6034,18.6294,12119.8519
2005-01-06 13:40:00,35.82,35.85,35.8,35.82,12344.293569745258,18.6242,18.6398,18.6138,18.6242,12344.2936
2005-01-06 13:45:00,35.81,35.86,35.8,35.86,12905.397822915496,18.619,18.645,18.6138,18.645,12905.3978
2005-01-06 13:50:00,35.87,35.9,35.87,35.9,23790.82033441813,18.6502,18.6658,18.6502,18.6658,23790.8203
2005-01-06 13:55:00,35.89,35.9,35.87,35.9,27269.666704073614,18.6606,18.6658,18.6502,18.6658,27269.6667
2005-01-06 14:00:00,35.9,35.9,35.87,35.87,12905.397822915496,18.6658,18.6658,18.6502,18.6502,12905.3978
2005-01-06 14:05:00,35.87,35.89,35.84,35.88,18628.66120525193,18.6502,18.6606,18.6346,18.6554,18628.6612
2005-01-06 14:10:00,35.87,35.87,35.82,35.86,14364.26888115812,18.6502,18.6502,18.6242,18.645,14364.2689
2005-01-06 14:15:00,35.86,35.9,35.86,35.89,13242.06037481764,18.645,18.6658,18.645,18.6606,13242.0604
2005-01-06 14:20:00,35.89,35.91,35.87,35.88,41072.8313320615,18.6606,18.671,18.6502,18.6554,41072.8313
2005-01-06 14:25:00,35.88,35.88,35.84,35.85,11109.864212770732,18.6554,18.6554,18.6346,18.6398,11109.8642
2005-01-06 14:30:00,35.86,35.87,35.85,35.87,6059.925934238581,18.645,18.6502,18.6398,18.6502,6059.9259
2005-01-06 14:35:00,35.88,35.88,35.87,35.88,6172.146784872629,18.6554,18.6554,18.6502,18.6554,6172.1468
2005-01-06 14:40:00,35.88,35.88,35.83,35.83,16047.581640668835,18.6554,18.6554,18.6294,18.6294,16047.5816
2005-01-06 14:45:00,35.83,35.83,35.79,35.8,14364.26888115812,18.6294,18.6294,18.6086,18.6138,14364.2689
2005-01-06 14:50:00,35.8,35.81,35.79,35.8,11895.410167209067,18.6138,18.619,18.6086,18.6138,11895.4102
2005-01-06 14:55:00,35.8,35.8,35.72,35.73,22780.832678711704,18.6138,18.6138,18.5722,18.5774,22780.8327
2005-01-06 15:00:00,35.78,35.8,35.68,35.69,30075.18796992481,18.6034,18.6138,18.5514,18.5566,30075.188
2005-01-06 15:05:00,35.69,35.72,35.66,35.72,16272.02334193693,18.5566,18.5722,18.541,18.5722,16272.0233
2005-01-06 15:10:00,35.72,35.72,35.72,35.72,10324.318258332398,18.5722,18.5722,18.5722,18.5722,10324.3183
2005-01-06 15:15:00,35.72,35.72,35.64,35.64,15486.477387498597,18.5722,18.5722,18.5306,18.5306,15486.4774
2005-01-06 15:20:00,35.64,35.64,35.59,35.62,23678.599483784084,18.5306,18.5306,18.5046,18.5202,23678.5995
2005-01-06 15:25:00,35.62,35.67,35.62,35.67,5947.705083604534,18.5202,18.5462,18.5202,18.5462,5947.7051
2005-01-06 15:30:00,35.66,35.7,35.66,35.69,23117.495230613848,18.541,18.5618,18.541,18.5566,23117.4952
2005-01-06 15:35:00,35.69,35.7,35.69,35.7,12119.851868477162,18.5566,18.5618,18.5566,18.5618,12119.8519
2005-01-06 15:40:00,35.69,35.74,35.69,35.74,26820.783301537424,18.5566,18.5826,18.5566,18.5826,26820.7833
2005-01-06 15:45:00,35.73,35.76,35.73,35.76,9650.99315452811,18.5774,18.593,18.5774,18.593,9650.9932
2005-01-06 15:50:00,35.76,35.76,35.74,35.75,25137.470542026706,18.593,18.593,18.5826,18.5878,25137.4705
2005-01-06 15:55:00,35.75,35.76,35.72,35.72,51509.37044102794,18.5878,18.593,18.5722,18.5722,51509.3704
2005-01-07 09:30:00,35.91,35.93,35.79,35.79,47918.30322073841,18.671,18.6814,18.6086,18.6086,47918.3032
2005-01-07 09:35:00,35.8,35.85,35.73,35.75,15374.256536864548,18.6138,18.6398,18.5774,18.5878,15374.2565
2005-01-07 09:40:00,35.78,35.83,35.73,35.77,26259.679048367187,18.6034,18.6294,18.5774,18.5982,26259.679
2005-01-07 09:45:00,35.77,35.77,35.71,35.72,29514.08371675457,18.5982,18.5982,18.567,18.5722,29514.0837
2005-01-07 09:50:00,35.76,35.77,35.68,35.71,13466.502076085735,18.593,18.5982,18.5514,18.567,13466.5021
2005-01-07 09:55:00,35.71,35.71,35.63,35.68,15710.919088766692,18.567,18.567,18.5254,18.5514,15710.9191
2005-01-07 10:00:00,35.68,35.83,35.68,35.78,30075.18796992481,18.5514,18.6294,18.5514,18.6034,30075.188
2005-01-07 10:05:00,35.77,35.82,35.66,35.67,21434.18247110313,18.5982,18.6242,18.541,18.5462,21434.1825
2005-01-07 10:10:00,35.69,35.75,35.66,35.74,9650.99315452811,18.5566,18.5878,18.541,18.5826,9650.9932
2005-01-07 10:15:00,35.74,35.8,35.68,35.8,13242.06037481764,18.5826,18.6138,18.5514,18.6138,13242.0604
2005-01-07 10:20:00,35.8,35.81,35.65,35.65,25810.795645831,18.6138,18.619,18.5358,18.5358,25810.7956
2005-01-07 10:25:00,35.65,35.65,35.61,35.62,16047.581640668835,18.5358,18.5358,18.515,18.5202,16047.5816
2005-01-07 10:30:00,35.61,35.64,35.59,35.62,25698.574795196942,18.515,18.5306,18.5046,18.5202,25698.5748
2005-01-07 10:35:00,35.62,35.62,35.47,35.49,18404.21950398384,18.5202,18.5202,18.4422,18.4526,18404.2195
2005-01-07 10:40:00,35.49,35.54,35.43,35.53,17506.452698911457,18.4526,18.4786,18.4214,18.4734,17506.4527
2005-01-07 10:45:00,35.54,35.66,35.54,35.62,15037.593984962405,18.4786,18.541,18.4786,18.5202,15037.594
2005-01-07 10:50:00,35.62,35.62,35.61,35.62,12007.631017843114,18.5202,18.5202,18.515,18.5202,12007.631
2005-01-07 10:55:00,35.63,35.64,35.6,35.61,10324.318258332398,18.5254,18.5306,18.5098,18.515,10324.3183
2005-01-07 11:00:00,35.6,35.61,35.53,35.56,21097.519919200982,18.5098,18.515,18.4734,18.489,21097.5199
2005-01-07 11:05:00,35.56,35.64,35.56,35.6,19863.09056222646,18.489,18.5306,18.489,18.5098,19863.0906
2005-01-07 11:10:00,35.59,35.63,35.59,35.61,17506.452698911457,18.5046,18.5254,18.5046,18.515,17506.4527
2005-01-07 11:15:00,35.61,35.62,35.55,35.55,25249.69139266076,18.515,18.5202,18.4838,18.4838,25249.6914
2005-01-07 11:20:00,35.55,35.55,35.52,35.52,27045.22500280552,18.4838,18.4838,18.4682,18.4682,27045.225
2005-01-07 11:25:00,35.53,35.56,35.52,35.55,49826.05768151722,18.4734,18.489,18.4682,18.4838,49826.0577
2005-01-07 11:30:00,35.55,35.59,35.55,35.57,28504.09606104814,18.4838,18.5046,18.4838,18.4942,28504.0961
2005-01-07 11:35:00,35.56,35.56,35.54,35.54,10324.318258332398,18.489,18.489,18.4786,18.4786,10324.3183
2005-01-07 11:40:00,35.54,35.56,35.54,35.56,25698.574795196942,18.4786,18.489,18.4786,18.489,25698.5748
2005-01-07 11:45:00,35.56,35.57,35.55,35.55,16833.12759510717,18.489,18.4942,18.4838,18.4838,16833.1276
2005-01-07 11:50:00,35.55,35.55,35.54,35.54,16272.02334193693,18.4838,18.4838,18.4786,18.4786,16272.0233
2005-01-07 11:55:00,35.55,35.58,35.54,35.58,15374.256536864548,18.4838,18.4994,18.4786,18.4994,15374.2565
2005-01-07 12:00:00,35.59,35.59,35.54,35.54,20311.97396476265,18.5046,18.5046,18.4786,18.4786,20311.974
2005-01-07 12:05:00,35.54,35.54,35.53,35.53,6957.692739310964,18.4786,18.4786,18.4734,18.4734,6957.6927
2005-01-07 12:10:00,35.53,35.55,35.53,35.55,5611.04253170239,18.4734,18.4838,18.4734,18.4838,5611.0425
2005-01-07 12:15:00,35.56,35.58,35.53,35.53,25586.3539445629,18.489,18.4994,18.4734,18.4734,25586.3539
2005-01-07 12:20:00,35.53,35.58,35.52,35.56,13129.839524183591,18.4734,18.4994,18.4682,18.489,13129.8395
2005-01-07 12:25:00,35.55,35.56,35.54,35.56,5835.484232970485,18.4838,18.489,18.4786,18.489,5835.4842
2005-01-07 12:30:00,35.58,35.61,35.56,35.58,7631.017843115251,18.4994,18.515,18.489,18.4994,7631.0178
2005-01-07 12:35:00,35.58,35.64,35.55,35.55,17282.01099764336,18.4994,18.5306,18.4838,18.4838,17282.011
2005-01-07 12:40:00,35.55,35.55,35.53,35.54,7967.6803950173935,18.4838,18.4838,18.4734,18.4786,7967.6804
2005-01-07 12:45:00,35.54,35.55,35.54,35.55,3478.846369655482,18.4786,18.4838,18.4786,18.4838,3478.8464
2005-01-07 12:50:00,35.59,35.63,35.59,35.63,9763.21400516216,18.5046,18.5254,18.5046,18.5254,9763.214
2005-01-07 12:55:00,35.62,35.64,35.61,35.64,5498.821681068343,18.5202,18.5306,18.515,18.5306,5498.8217
2005-01-07 13:00:00,35.64,35.69,35.64,35.69,16159.802491302884,18.5306,18.5566,18.5306,18.5566,16159.8025
2005-01-07 13:05:00,35.69,35.69,35.66,35.66,7967.6803950173935,18.5566,18.5566,18.541,18.541,7967.6804
2005-01-07 13:10:00,35.66,35.66,35.57,35.58,9426.551453260015,18.541,18.541,18.4942,18.4994,9426.5515
2005-01-07 13:15:00,35.58,35.64,35.57,35.64,15374.256536864548,18.4994,18.5306,18.4942,18.5306,15374.2565
2005-01-07 13:20:00,35.63,35.63,35.62,35.63,4152.171473459769,18.5254,18.5254,18.5202,18.5254,4152.1715
2005-01-07 13:25:00,35.63,35.63,35.6,35.6,3254.404668387386,18.5254,18.5254,18.5098,18.5098,3254.4047
2005-01-07 13:30:00,35.6,35.64,35.6,35.64,14364.26888115812,18.5098,18.5306,18.5098,18.5306,14364.2689
2005-01-07 13:35:00,35.64,35.66,35.6,35.61,8641.00549882168,18.5306,18.541,18.5098,18.515,8641.0055
2005-01-07 13:40:00,35.61,35.61,35.59,35.6,4264.392324093817,18.515,18.515,18.5046,18.5098,4264.3923
2005-01-07 13:45:00,35.61,35.62,35.6,35.6,3029.9629671192906,18.515,18.5202,18.5098,18.5098,3029.963
2005-01-07 13:50:00,35.6,35.6,35.57,35.58,4264.392324093817,18.5098,18.5098,18.4942,18.4994,4264.3923
2005-01-07 13:55:00,35.58,35.58,35.55,35.56,6621.03018740882,18.4994,18.4994,18.4838,18.489,6621.0302
2005-01-07 14:00:00,35.56,35.64,35.56,35.64,6845.471888676916,18.489,18.5306,18.489,18.5306,6845.4719
2005-01-07 14:05:00,35.63,35.64,35.56,35.56,7069.913589945011,18.5254,18.5306,18.489,18.489,7069.9136
2005-01-07 14:10:00,35.55,35.58,35.54,35.58,12456.514420379306,18.4838,18.4994,18.4786,18.4994,12456.5144
2005-01-07 14:15:00,35.58,35.61,35.57,35.61,13578.722926719784,18.4994,18.515,18.4942,18.515,13578.7229
2005-01-07 14:20:00,35.6,35.61,35.56,35.57,8304.342946919538,18.5098,18.515,18.489,18.4942,8304.3429
2005-01-07 14:25:00,35.57,35.57,35.55,35.55,9987.655706430254,18.4942,18.4942,18.4838,18.4838,9987.6557
2005-01-07 14:30:00,35.55,35.6,35.55,35.59,13017.618673549545,18.4838,18.5098,18.4838,18.5046,13017.6187
2005-01-07 14:35:00,35.59,35.59,35.47,35.51,26147.458197733136,18.5046,18.5046,18.4422,18.463,26147.4582
2005-01-07 14:40:00,35.5,35.55,35.48,35.5,60262.59679048367,18.4578,18.4838,18.4474,18.4578,60262.5968
2005-01-07 14:45:00,35.51,35.55,35.48,35.55,21209.74076983504,18.463,18.4838,18.4474,18.4838,21209.7408
2005-01-07 14:50:00,35.55,35.55,35.49,35.5,15374.256536864548,18.4838,18.4838,18.4526,18.4578,15374.2565
2005-01-07 14:55:00,35.5,35.51,35.46,35.51,17843.1152508136,18.4578,18.463,18.437,18.463,17843.1153
2005-01-07 15:00:00,35.55,35.59,35.54,35.56,19077.544607788124,18.4838,18.5046,18.4786,18.489,19077.5446
2005-01-07 15:05:00,35.56,35.57,35.53,35.53,5723.263382336438,18.489,18.4942,18.4734,18.4734,5723.2634
2005-01-07 15:10:00,35.53,35.53,35.48,35.49,42082.818987767925,18.4734,18.4734,18.4474,18.4526,42082.819
2005-01-07 15:15:00,35.49,35.49,35.47,35.48,14252.04803052407,18.4526,18.4526,18.4422,18.4474,14252.048
2005-01-07 15:20:00,35.47,35.48,35.47,35.48,12456.514420379306,18.4422,18.4474,18.4422,18.4474,12456.5144
2005-01-07 15:25:00,35.48,35.48,35.47,35.47,11334.305914038829,18.4474,18.4474,18.4422,18.4422,11334.3059
2005-01-07 15:30:00,35.47,35.47,35.47,35.47,20760.85736729884,18.4422,18.4422,18.4422,18.4422,20760.8574
2005-01-07 15:35:00,35.47,35.47,35.46,35.46,9426.551453260015,18.4422,18.4422,18.437,18.437,9426.5515
2005-01-07 15:40:00,35.47,35.47,35.42,35.43,30636.29222309505,18.4422,18.4422,18.4162,18.4214,30636.2922
2005-01-07 15:45:00,35.43,35.43,35.39,35.39,38940.63517001459,18.4214,18.4214,18.4006,18.4006,38940.6352
2005-01-07 15:50:00,35.39,35.4,35.36,35.36,52743.79979800247,18.4006,18.4058,18.385,18.385,52743.7998
2005-01-07 15:55:00,35.36,35.37,35.36,35.37,44776.119402985074,18.385,18.3902,18.385,18.3902,44776.1194
2005-01-10 09:30:00,35.43,35.43,35.26,35.29,41185.052182695545,18.4214,18.4214,18.3331,18.3487,41185.0522
2005-01-10 09:35:00,35.29,35.58,35.29,35.46,26596.34160026933,18.3487,18.4994,18.3487,18.437,26596.3416
2005-01-10 09:40:00,35.47,35.64,35.39,35.64,23229.71608124789,18.4422,18.5306,18.4006,18.5306,23229.7161
2005-01-10 09:45:00,35.67,35.71,35.54,35.54,20087.532263494555,18.5462,18.567,18.4786,18.4786,20087.5323
2005-01-10 09:50:00,35.55,35.61,35.52,35.57,16945.348445741216,18.4838,18.515,18.4682,18.4942,16945.3484
2005-01-10 09:55:00,35.57,35.64,35.47,35.54,19975.31141286051,18.4942,18.5306,18.4422,18.4786,19975.3114
2005-01-10 10:00:00,35.54,35.59,35.46,35.51,21434.18247110313,18.4786,18.5046,18.437,18.463,21434.1825
2005-01-10 10:05:00,35.52,35.57,35.47,35.55,9875.434855796206,18.4682,18.4942,18.4422,18.4838,9875.4349
2005-01-10 10:10:00,35.55,35.61,35.55,35.59,14252.04803052407,18.4838,18.515,18.4838,18.5046,14252.048
2005-01-10 10:15:00,35.58,35.71,35.58,35.64,39950.62282572102,18.4994,18.567,18.4994,18.5306,39950.6228
2005-01-10 10:20:00,35.64,35.7,35.64,35.65,31982.942430703624,18.5306,18.5618,18.5306,18.5358,31982.9424
2005-01-10 10:25:00,35.65,35.69,35.55,35.69,86746.71754011895,18.5358,18.5566,18.4838,18.5566,86746.7175
2005-01-10 10:30:00,35.69,35.71,35.61,35.61,29626.30456738862,18.5566,18.567,18.515,18.515,29626.3046
2005-01-10 10:35:00,35.61,35.61,35.55,35.55,20087.532263494555,18.515,18.515,18.4838,18.4838,20087.5323
2005-01-10 10:40:00,35.55,35.55,35.54,35.55,25810.795645831,18.4838,18.4838,18.4786,18.4838,25810.7956
2005-01-10 10:45:00,35.55,35.57,35.55,35.55,10773.201660868588,18.4838,18.4942,18.4838,18.4838,10773.2017
2005-01-10 10:50:00,35.56,35.64,35.55,35.63,15710.919088766692,18.489,18.5306,18.4838,18.5254,15710.9191
2005-01-10 10:55:00,35.64,35.67,35.55,35.6,16159.802491302884,18.5306,18.5462,18.4838,18.5098,16159.8025
2005-01-10 11:00:00,35.6,35.6,35.58,35.59,18853.10290652003,18.5098,18.5098,18.4994,18.5046,18853.1029
2005-01-10 11:05:00,35.59,35.66,35.58,35.59,25137.470542026706,18.5046,18.541,18.4994,18.5046,25137.4705
2005-01-10 11:10:00,35.6,35.63,35.58,35.63,14925.373134328358,18.5098,18.5254,18.4994,18.5254,14925.3731
2005-01-10 11:15:00,35.63,35.65,35.6,35.64,10099.876557064305,18.5254,18.5358,18.5098,18.5306,10099.8766
2005-01-10 11:20:00,35.65,35.68,35.65,35.66,21434.18247110313,18.5358,18.5514,18.5358,18.541,21434.1825
2005-01-10 11:25:00,35.64,35.68,35.61,35.66,18628.66120525193,18.5306,18.5514,18.515,18.541,18628.6612
2005-01-10 11:30:00,35.67,35.7,35.62,35.62,16047.581640668835,18.5462,18.5618,18.5202,18.5202,16047.5816
2005-01-10 11:35:00,35.62,35.68,35.61,35.68,18628.66120525193,18.5202,18.5514,18.515,18.5514,18628.6612
2005-01-10 11:40:00,35.67,35.75,35.67,35.74,15598.698238132643,18.5462,18.5878,18.5462,18.5826,15598.6982
2005-01-10 11:45:00,35.75,35.78,35.75,35.77,11783.18931657502,18.5878,18.6034,18.5878,18.5982,11783.1893
2005-01-10 11:50:00,35.78,35.83,35.75,35.83,24688.587139490515,18.6034,18.6294,18.5878,18.6294,24688.5871
2005-01-10 11:55:00,35.83,35.86,35.83,35.86,13354.281225451688,18.6294,18.645,18.6294,18.645,13354.2812
2005-01-10 12:00:00,35.86,35.92,35.86,35.89,21097.519919200982,18.645,18.6762,18.645,18.6606,21097.5199
2005-01-10 12:05:00,35.9,35.91,35.88,35.91,12568.735271013353,18.6658,18.671,18.6554,18.671,12568.7353
2005-01-10 12:10:00,35.89,35.91,35.82,35.82,9987.655706430254,18.6606,18.671,18.6242,18.6242,9987.6557
2005-01-10 12:15:00,35.81,35.81,35.79,35.8,8641.00549882168,18.619,18.619,18.6086,18.6138,8641.0055
2005-01-10 12:20:00,35.8,35.92,35.8,35.92,23566.37863315004,18.6138,18.6762,18.6138,18.6762,23566.3786
2005-01-10 12:25:00,35.92,35.96,35.92,35.95,8641.00549882168,18.6762,18.697,18.6762,18.6918,8641.0055
2005-01-10 12:30:00,35.96,35.96,35.91,35.92,8192.12209628549,18.697,18.697,18.671,18.6762,8192.1221
2005-01-10 12:35:00,35.94,35.97,35.94,35.96,7967.6803950173935,18.6866,18.7022,18.6866,18.697,7967.6804
2005-01-10 12:40:00,35.96,35.98,35.91,35.93,7518.796992481202,18.697,18.7074,18.671,18.6814,7518.797
2005-01-10 12:45:00,35.93,35.98,35.89,35.97,16720.906744473123,18.6814,18.7074,18.6606,18.7022,16720.9067
2005-01-10 12:50:00,35.96,35.96,35.92,35.96,12905.397822915496,18.697,18.697,18.6762,18.697,12905.3978
2005-01-10 12:55:00,35.96,35.97,35.96,35.97,7855.459544383346,18.697,18.7022,18.697,18.7022,7855.4595
2005-01-10 13:00:00,35.97,35.99,35.95,35.96,7406.576141847155,18.7022,18.7126,18.6918,18.697,7406.5761
2005-01-10 13:05:00,35.96,35.97,35.95,35.97,6508.809336774772,18.697,18.7022,18.6918,18.7022,6508.8093
2005-01-10 13:10:00,35.98,36.0,35.96,35.99,10773.201660868588,18.7074,18.7178,18.697,18.7126,10773.2017
2005-01-10 13:15:00,35.99,36.07,35.99,36.06,18179.777802715744,18.7126,18.7542,18.7126,18.749,18179.7778
2005-01-10 13:20:00,36.06,36.06,36.04,36.04,10436.539108966446,18.749,18.749,18.7386,18.7386,10436.5391
2005-01-10 13:25:00,36.04,36.05,36.03,36.04,12119.851868477162,18.7386,18.7438,18.7334,18.7386,12119.8519
2005-01-10 13:30:00,36.05,36.05,36.04,36.04,11222.08506340478,18.7438,18.7438,18.7386,18.7386,11222.0851
2005-01-10 13:35:00,36.04,36.04,36.02,36.02,5162.159129166199,18.7386,18.7386,18.7282,18.7282,5162.1591
2005-01-10 13:40:00,36.03,36.04,36.02,36.03,9987.655706430254,18.7334,18.7386,18.7282,18.7334,9987.6557
2005-01-10 13:45:00,36.03,36.04,36.02,36.03,6396.588486140725,18.7334,18.7386,18.7282,18.7334,6396.5885
2005-01-10 13:50:00,36.04,36.05,36.03,36.04,9202.10975199192,18.7386,18.7438,18.7334,18.7386,9202.1098
2005-01-10 13:55:00,36.04,36.08,36.04,36.07,9763.21400516216,18.7386,18.7594,18.7386,18.7542,9763.214
2005-01-10 14:00:00,36.07,36.07,36.05,36.06,67781.39378296486,18.7542,18.7542,18.7438,18.749,67781.3938
2005-01-10 14:05:00,36.06,36.07,36.06,36.07,1907.7544607788127,18.749,18.7542,18.749,18.7542,1907.7545
2005-01-10 14:10:00,36.07,36.07,35.97,35.97,16272.02334193693,18.7542,18.7542,18.7022,18.7022,16272.0233
2005-01-10 14:15:00,35.98,35.99,35.96,35.98,12905.397822915496,18.7074,18.7126,18.697,18.7074,12905.3978
2005-01-10 14:20:00,35.99,36.0,35.98,35.99,9650.99315452811,18.7126,18.7178,18.7074,18.7126,9650.9932
2005-01-10 14:25:00,35.98,36.0,35.97,36.0,12905.397822915496,18.7074,18.7178,18.7022,18.7178,12905.3978
2005-01-10 14:30:00,35.99,36.01,35.88,35.91,25810.795645831,18.7126,18.723,18.6554,18.671,25810.7956
2005-01-10 14:35:00,35.89,35.92,35.88,35.9,9089.888901357872,18.6606,18.6762,18.6554,18.6658,9089.8889
2005-01-10 14:40:00,35.91,35.95,35.89,35.9,16833.12759510717,18.671,18.6918,18.6606,18.6658,16833.1276
2005-01-10 14:45:00,35.88,35.92,35.87,35.92,14364.26888115812,18.6554,18.6762,18.6502,18.6762,14364.2689
2005-01-10 14:50:00,35.92,35.97,35.92,35.97,20873.078217932893,18.6762,18.7022,18.6762,18.7022,20873.0782
2005-01-10 14:55:00,35.96,35.99,35.96,35.98,16945.348445741216,18.697,18.7126,18.697,18.7074,16945.3484
2005-01-10 15:00:00,35.99,36.06,35.98,36.05,21658.624172371223,18.7126,18.749,18.7074,18.7438,21658.6242
2005-01-10 15:05:00,36.04,36.04,35.93,35.96,13578.722926719784,18.7386,18.7386,18.6814,18.697,13578.7229
2005-01-10 15:10:00,35.94,35.99,35.91,35.97,15823.13993940074,18.6866,18.7126,18.671,18.7022,15823.1399
2005-01-10 15:15:00,35.96,35.96,35.79,35.8,36135.113904163394,18.697,18.697,18.6086,18.6138,36135.1139
2005-01-10 15:20:00,35.81,35.85,35.72,35.76,36135.113904163394,18.619,18.6398,18.5722,18.593,36135.1139
2005-01-10 15:25:00,35.76,35.81,35.76,35.81,15486.477387498597,18.593,18.619,18.593,18.619,15486.4774
2005-01-10 15:30:00,35.8,35.81,35.68,35.7,43092.80664347435,18.6138,18.619,18.5514,18.5618,43092.8066
2005-01-10 15:35:00,35.7,35.74,35.7,35.74,38603.97261811244,18.5618,18.5826,18.5618,18.5826,38603.9726
2005-01-10 15:40:00,35.74,36.08,35.74,35.82,45112.781954887214,18.5826,18.7594,18.5826,18.6242,45112.782
2005-01-10 15:45:00,35.83,35.85,35.72,35.73,26596.34160026933,18.6294,18.6398,18.5722,18.5774,26596.3416
2005-01-10 15:50:00,35.73,35.86,35.72,35.84,40287.28537762316,18.5774,18.645,18.5722,18.6346,40287.2854
2005-01-10 15:55:00,35.85,36.0,35.83,36.0,169790.14700931433,18.6398,18.7178,18.6294,18.7178,169790.147
2005-01-11 09:30:00,35.99,35.99,35.95,35.99,38042.8683649422,18.7126,18.7126,18.6918,18.7126,38042.8684
2005-01-11 09:35:00,35.99,35.99,35.87,35.91,31085.17562563124,18.7126,18.7126,18.6502,18.671,31085.1756
2005-01-11 09:40:00,35.89,35.9,35.72,35.72,18965.32375715408,18.6606,18.6658,18.5722,18.5722,18965.3238
2005-01-11 09:45:00,35.72,35.72,35.5,35.51,30524.071372461003,18.5722,18.5722,18.4578,18.463,30524.0714
2005-01-11 09:50:00,35.51,35.54,35.43,35.52,20760.85736729884,18.463,18.4786,18.4214,18.4682,20760.8574
2005-01-11 09:55:00,35.52,35.57,35.5,35.57,12232.072719111213,18.4682,18.4942,18.4578,18.4942,12232.0727
2005-01-11 10:00:00,35.58,35.58,35.39,35.41,20873.078217932893,18.4994,18.4994,18.4006,18.411,20873.0782
2005-01-11 10:05:00,35.42,35.52,35.39,35.52,20648.6365166648,18.4162,18.4682,18.4006,18.4682,20648.6365
2005-01-11 10:10:00,35.52,35.59,35.52,35.59,22219.728425541463,18.4682,18.5046,18.4682,18.5046,22219.7284
2005-01-11 10:15:00,35.6,35.61,35.51,35.52,26484.12074963528,18.5098,18.515,18.463,18.4682,26484.1207
2005-01-11 10:20:00,35.52,35.55,35.5,35.54,32544.04668387386,18.4682,18.4838,18.4578,18.4786,32544.0467
2005-01-11 10:25:00,35.54,35.58,35.53,35.58,18740.882055885984,18.4786,18.4994,18.4734,18.4994,18740.8821
2005-01-11 10:30:00,35.58,35.6,35.54,35.54,19750.86971159241,18.4994,18.5098,18.4786,18.4786,19750.8697
2005-01-11 10:35:00,35.54,35.54,35.45,35.47,17506.452698911457,18.4786,18.4786,18.4318,18.4422,17506.4527
2005-01-11 10:40:00,35.47,35.47,35.42,35.45,15598.698238132643,18.4422,18.4422,18.4162,18.4318,15598.6982
2005-01-11 10:45:00,35.46,35.55,35.43,35.55,21995.28672427337,18.437,18.4838,18.4214,18.4838,21995.2867
2005-01-11 10:50:00,35.57,35.62,35.55,35.58,27381.887554707664,18.4942,18.5202,18.4838,18.4994,27381.8876
2005-01-11 10:55:00,35.6,35.63,35.56,35.62,27830.77095724385,18.5098,18.5254,18.489,18.5202,27830.771
2005-01-11 11:00:00,35.62,35.62,35.56,35.59,6284.367635506676,18.5202,18.5202,18.489,18.5046,6284.3676
2005-01-11 11:05:00,35.59,35.63,35.58,35.61,7967.6803950173935,18.5046,18.5254,18.4994,18.515,7967.6804
2005-01-11 11:10:00,35.61,35.62,35.58,35.6,11558.747615306924,18.515,18.5202,18.4994,18.5098,11558.7476
2005-01-11 11:15:00,35.6,35.6,35.52,35.52,18965.32375715408,18.5098,18.5098,18.4682,18.4682,18965.3238
2005-01-11 11:20:00,35.51,35.55,35.51,35.54,6059.925934238581,18.463,18.4838,18.463,18.4786,6059.9259
2005-01-11 11:25:00,35.55,35.59,35.55,35.58,8641.00549882168,18.4838,18.5046,18.4838,18.4994,8641.0055
2005-01-11 11:30:00,35.59,35.6,35.56,35.6,13129.839524183591,18.5046,18.5098,18.489,18.5098,13129.8395
2005-01-11 11:35:00,35.59,35.62,35.59,35.62,10548.759959600491,18.5046,18.5202,18.5046,18.5202,10548.76
2005-01-11 11:40:00,35.61,35.61,35.55,35.57,29738.525418022666,18.515,18.515,18.4838,18.4942,29738.5254
2005-01-11 11:45:00,35.57,35.57,35.42,35.48,59589.271686679385,18.4942,18.4942,18.4162,18.4474,59589.2717
2005-01-11 11:50:00,35.48,35.53,35.47,35.48,35910.67220289529,18.4474,18.4734,18.4422,18.4474,35910.6722
2005-01-11 11:55:00,35.5,35.54,35.49,35.52,9987.655706430254,18.4578,18.4786,18.4526,18.4682,9987.6557
2005-01-11 12:00:00,35.52,35.55,35.52,35.53,8079.901245651442,18.4682,18.4838,18.4682,18.4734,8079.9012
2005-01-11 12:05:00,35.54,35.55,35.52,35.52,6172.146784872629,18.4786,18.4838,18.4682,18.4682,6172.1468
2005-01-11 12:10:00,35.53,35.53,35.47,35.49,12344.293569745258,18.4734,18.4734,18.4422,18.4526,12344.2936
2005-01-11 12:15:00,35.5,35.52,35.44,35.49,14925.373134328358,18.4578,18.4682,18.4266,18.4526,14925.3731
2005-01-11 12:20:00,35.49,35.49,35.48,35.48,4825.496577264055,18.4526,18.4526,18.4474,18.4474,4825.4966
2005-01-11 12:25:00,35.48,35.5,35.48,35.48,8528.784648187633,18.4474,18.4578,18.4474,18.4474,8528.7846
2005-01-11 12:30:00,35.48,35.5,35.48,35.5,12007.631017843114,18.4474,18.4578,18.4474,18.4578,12007.631
2005-01-11 12:35:00,35.5,35.51,35.49,35.51,9314.330602625969,18.4578,18.463,18.4526,18.463,9314.3306
2005-01-11 12:40:00,35.51,35.53,35.51,35.52,27494.10840534171,18.463,18.4734,18.463,18.4682,27494.1084
2005-01-11 12:45:00,35.53,35.55,35.52,35.52,14588.710582426214,18.4734,18.4838,18.4682,18.4682,14588.7106
2005-01-11 12:50:00,35.53,35.54,35.47,35.47,57344.85467399842,18.4734,18.4786,18.4422,18.4422,57344.8547
2005-01-11 12:55:00,35.47,35.49,35.47,35.48,11558.747615306924,18.4422,18.4526,18.4422,18.4474,11558.7476
2005-01-11 13:00:00,35.48,35.49,35.47,35.48,19975.31141286051,18.4474,18.4526,18.4422,18.4474,19975.3114
2005-01-11 13:05:00,35.48,35.51,35.48,35.51,10660.98081023454,18.4474,18.463,18.4474,18.463,10660.9808
2005-01-11 13:10:00,35.51,35.54,35.51,35.53,6957.692739310964,18.463,18.4786,18.463,18.4734,6957.6927
2005-01-11 13:15:00,35.53,35.54,35.53,35.53,5049.938278532151,18.4734,18.4786,18.4734,18.4734,5049.9383
2005-01-11 13:20:00,35.54,35.55,35.5,35.55,7406.576141847155,18.4786,18.4838,18.4578,18.4838,7406.5761
2005-01-11 13:25:00,35.55,35.56,35.52,35.55,10436.539108966446,18.4838,18.489,18.4682,18.4838,10436.5391
2005-01-11 13:30:00,35.55,35.59,35.55,35.59,4376.613174727864,18.4838,18.5046,18.4838,18.5046,4376.6132
2005-01-11 13:35:00,35.59,35.61,35.58,35.59,4937.717427898103,18.5046,18.515,18.4994,18.5046,4937.7174
2005-01-11 13:40:00,35.59,35.6,35.58,35.59,3029.9629671192906,18.5046,18.5098,18.4994,18.5046,3029.963
2005-01-11 13:45:00,35.58,35.6,35.56,35.56,9314.330602625969,18.4994,18.5098,18.489,18.489,9314.3306
2005-01-11 13:50:00,35.58,35.69,35.58,35.67,17955.336101447647,18.4994,18.5566,18.4994,18.5462,17955.3361
2005-01-11 13:55:00,35.69,35.71,35.68,35.69,6172.146784872629,18.5566,18.567,18.5514,18.5566,6172.1468
2005-01-11 14:00:00,35.68,35.68,35.64,35.64,8641.00549882168,18.5514,18.5514,18.5306,18.5306,8641.0055
2005-01-11 14:05:00,35.64,35.67,35.64,35.64,16496.465043205026,18.5306,18.5462,18.5306,18.5306,16496.465
2005-01-11 14:10:00,35.64,35.72,35.62,35.64,47132.75726630008,18.5306,18.5722,18.5202,18.5306,47132.7573
2005-01-11 14:15:00,35.64,35.64,35.59,35.6,6621.03018740882,18.5306,18.5306,18.5046,18.5098,6621.0302
2005-01-11 14:20:00,35.6,35.63,35.56,35.57,13803.16462798788,18.5098,18.5254,18.489,18.4942,13803.1646
2005-01-11 14:25:00,35.51,35.58,35.51,35.55,64414.76826394344,18.463,18.4994,18.463,18.4838,64414.7683
2005-01-11 14:30:00,35.55,35.57,35.5,35.52,20199.753114128605,18.4838,18.4942,18.4578,18.4682,20199.7531
2005-01-11 14:35:00,35.52,35.54,35.47,35.5,30860.733924363147,18.4682,18.4786,18.4422,18.4578,30860.7339
2005-01-11 14:40:00,35.51,35.52,35.49,35.49,9875.434855796206,18.463,18.4682,18.4526,18.4526,9875.4349
2005-01-11 14:45:00,35.5,35.5,35.41,35.47,33105.1509370441,18.4578,18.4578,18.411,18.4422,33105.1509
2005-01-11 14:50:00,35.47,35.51,35.47,35.47,8079.901245651442,18.4422,18.463,18.4422,18.4422,8079.9012
2005-01-11 14:55:00,35.46,35.47,35.39,35.47,20311.97396476265,18.437,18.4422,18.4006,18.4422,20311.974
2005-01-11 15:00:00,35.46,35.47,35.43,35.47,15374.256536864548,18.437,18.4422,18.4214,18.4422,15374.2565
2005-01-11 15:05:00,35.48,35.52,35.48,35.52,23229.71608124789,18.4474,18.4682,18.4474,18.4682,23229.7161
2005-01-11 15:10:00,35.52,35.53,35.49,35.52,18291.99865334979,18.4682,18.4734,18.4526,18.4682,18291.9987
2005-01-11 15:15:00,35.52,35.54,35.52,35.52,12232.072719111213,18.4682,18.4786,18.4682,18.4682,12232.0727
2005-01-11 15:20:00,35.52,35.53,35.46,35.48,27494.10840534171,18.4682,18.4734,18.437,18.4474,27494.1084
2005-01-11 15:25:00,35.48,35.51,35.47,35.48,35798.45135226125,18.4474,18.463,18.4422,18.4474,35798.4514
2005-01-11 15:30:00,35.49,35.55,35.49,35.53,28952.97946358433,18.4526,18.4838,18.4526,18.4734,28952.9795
2005-01-11 15:35:00,35.53,35.53,35.43,35.45,48928.29087644485,18.4734,18.4734,18.4214,18.4318,48928.2909
2005-01-11 15:40:00,35.46,35.47,35.4,35.45,37032.880709235775,18.437,18.4422,18.4058,18.4318,37032.8807
2005-01-11 15:45:00,35.46,35.52,35.41,35.41,40736.16878015935,18.437,18.4682,18.411,18.411,40736.1688
2005-01-11 15:50:00,35.41,35.41,35.31,35.32,53417.124901806754,18.411,18.411,18.3591,18.3643,53417.1249
2005-01-11 15:55:00,35.34,35.36,35.32,35.34,128829.53652788688,18.3746,18.385,18.3643,18.3746,128829.5365
2005-01-12 09:30:00,35.47,35.55,35.42,35.47,32992.93008641005,18.4422,18.4838,18.4162,18.4422,32992.9301
2005-01-12 09:35:00,35.47,35.49,35.39,35.39,20424.1948153967,18.4422,18.4526,18.4006,18.4006,20424.1948
2005-01-12 09:40:00,35.41,35.5,35.41,35.5,8416.563797553585,18.411,18.4578,18.411,18.4578,8416.5638
2005-01-12 09:45:00,35.5,35.57,35.5,35.54,13129.839524183591,18.4578,18.4942,18.4578,18.4786,13129.8395
2005-01-12 09:50:00,35.54,35.54,35.42,35.42,26820.783301537424,18.4786,18.4786,18.4162,18.4162,26820.7833
2005-01-12 09:55:00,35.42,35.55,35.42,35.51,11222.08506340478,18.4162,18.4838,18.4162,18.463,11222.0851
2005-01-12 10:00:00,35.52,35.64,35.52,35.64,18067.556952081697,18.4682,18.5306,18.4682,18.5306,18067.557
2005-01-12 10:05:00,35.64,35.64,35.55,35.55,30075.18796992481,18.5306,18.5306,18.4838,18.4838,30075.188
2005-01-12 10:10:00,35.55,35.64,35.54,35.6,12568.735271013353,18.4838,18.5306,18.4786,18.5098,12568.7353
2005-01-12 10:15:00,35.61,35.64,35.59,35.62,16159.802491302884,18.515,18.5306,18.5046,18.5202,16159.8025
2005-01-12 10:20:00,35.6,35.62,35.48,35.57,28952.97946358433,18.5098,18.5202,18.4474,18.4942,28952.9795
2005-01-12 10:25:00,35.59,35.64,35.59,35.63,24800.80799012457,18.5046,18.5306,18.5046,18.5254,24800.808
2005-01-12 10:30:00,35.63,35.64,35.55,35.61,18291.99865334979,18.5254,18.5306,18.4838,18.515,18291.9987
2005-01-12 10:35:00,35.61,35.61,35.39,35.39,23117.495230613848,18.515,18.515,18.4006,18.4006,23117.4952
2005-01-12 10:40:00,35.39,35.43,35.34,35.34,25025.24969139266,18.4006,18.4214,18.3746,18.3746,25025.2497
2005-01-12 10:45:00,35.34,35.41,35.3,35.41,34115.13859275053,18.3746,18.411,18.3539,18.411,34115.1386
2005-01-12 10:50:00,35.4,35.4,35.24,35.26,24576.36628885647,18.4058,18.4058,18.3227,18.3331,24576.3663
2005-01-12 10:55:00,35.26,35.37,35.24,35.37,14139.827179890022,18.3331,18.3902,18.3227,18.3902,14139.8272
2005-01-12 11:00:00,35.39,35.41,35.32,35.39,25586.3539445629,18.4006,18.411,18.3643,18.4006,25586.3539
2005-01-12 11:05:00,35.39,35.45,35.39,35.45,12793.17697228145,18.4006,18.4318,18.4006,18.4318,12793.177
2005-01-12 11:10:00,35.46,35.47,35.45,35.46,17282.01099764336,18.437,18.4422,18.4318,18.437,17282.011
2005-01-12 11:15:00,35.46,35.46,35.44,35.44,9650.99315452811,18.437,18.437,18.4266,18.4266,9650.9932
2005-01-12 11:20:00,35.44,35.45,35.41,35.41,7294.355291213107,18.4266,18.4318,18.411,18.411,7294.3553
2005-01-12 11:25:00,35.41,35.43,35.36,35.36,18628.66120525193,18.411,18.4214,18.385,18.385,18628.6612
2005-01-12 11:30:00,35.39,35.46,35.36,35.46,16720.906744473123,18.4006,18.437,18.385,18.437,16720.9067
2005-01-12 11:35:00,35.46,35.48,35.46,35.47,32656.26753450791,18.437,18.4474,18.437,18.4422,32656.2675
2005-01-12 11:40:00,35.47,35.49,35.33,35.33,69464.70654247559,18.4422,18.4526,18.3695,18.3695,69464.7065
2005-01-12 11:45:00,35.33,35.47,35.28,35.45,41521.714734597685,18.3695,18.4422,18.3435,18.4318,41521.7147
2005-01-12 11:50:00,35.45,35.47,35.42,35.43,12232.072719111213,18.4318,18.4422,18.4162,18.4214,12232.0727
2005-01-12 11:55:00,35.44,35.46,35.44,35.46,9426.551453260015,18.4266,18.437,18.4266,18.437,9426.5515
2005-01-12 12:00:00,35.47,35.54,35.47,35.5,18404.21950398384,18.4422,18.4786,18.4422,18.4578,18404.2195
2005-01-12 12:05:00,35.5,35.51,35.45,35.46,6621.03018740882,18.4578,18.463,18.4318,18.437,6621.0302
2005-01-12 12:10:00,35.46,35.49,35.44,35.49,13017.618673549545,18.437,18.4526,18.4266,18.4526,13017.6187
2005-01-12 12:15:00,35.49,35.54,35.48,35.52,8304.342946919538,18.4526,18.4786,18.4474,18.4682,8304.3429
2005-01-12 12:20:00,35.52,35.56,35.52,35.56,8528.784648187633,18.4682,18.489,18.4682,18.489,8528.7846
2005-01-12 12:25:00,35.57,35.63,35.57,35.6,13242.06037481764,18.4942,18.5254,18.4942,18.5098,13242.0604
2005-01-12 12:30:00,35.6,35.6,35.47,35.49,39052.85602064864,18.5098,18.5098,18.4422,18.4526,39052.856
2005-01-12 12:35:00,35.49,35.5,35.43,35.46,9650.99315452811,18.4526,18.4578,18.4214,18.437,9650.9932
2005-01-12 12:40:00,35.47,35.52,35.47,35.49,8528.784648187633,18.4422,18.4682,18.4422,18.4526,8528.7846
2005-01-12 12:45:00,35.5,35.53,35.49,35.5,8641.00549882168,18.4578,18.4734,18.4526,18.4578,8641.0055
2005-01-12 12:50:00,35.51,35.52,35.5,35.52,5274.379979800247,18.463,18.4682,18.4578,18.4682,5274.38
2005-01-12 12:55:00,35.52,35.52,35.47,35.47,4825.496577264055,18.4682,18.4682,18.4422,18.4422,4825.4966
2005-01-12 13:00:00,35.48,35.52,35.47,35.52,6284.367635506676,18.4474,18.4682,18.4422,18.4682,6284.3676
2005-01-12 13:05:00,35.51,35.53,35.51,35.53,5498.821681068343,18.463,18.4734,18.463,18.4734,5498.8217
2005-01-12 13:10:00,35.53,35.54,35.53,35.54,4601.05487599596,18.4734,18.4786,18.4734,18.4786,4601.0549
2005-01-12 13:15:00,35.54,35.57,35.54,35.57,9987.655706430254,18.4786,18.4942,18.4786,18.4942,9987.6557
2005-01-12 13:20:00,35.57,35.59,35.57,35.59,7182.13444057906,18.4942,18.5046,18.4942,18.5046,7182.1344
2005-01-12 13:25:00,35.59,35.59,35.52,35.52,10660.98081023454,18.5046,18.5046,18.4682,18.4682,10660.9808
2005-01-12 13:30:00,35.5,35.5,35.44,35.46,12232.072719111213,18.4578,18.4578,18.4266,18.437,12232.0727
2005-01-12 13:35:00,35.45,35.46,35.41,35.44,9875.434855796206,18.4318,18.437,18.411,18.4266,9875.4349
2005-01-12 13:40:00,35.44,35.5,35.43,35.5,12119.851868477162,18.4266,18.4578,18.4214,18.4578,12119.8519
2005-01-12 13:45:00,35.5,35.5,35.44,35.44,13578.722926719784,18.4578,18.4578,18.4266,18.4266,13578.7229
2005-01-12 13:50:00,35.44,35.44,35.39,35.41,18740.882055885984,18.4266,18.4266,18.4006,18.411,18740.8821
2005-01-12 13:55:00,35.41,35.44,35.4,35.42,10436.539108966446,18.411,18.4266,18.4058,18.4162,10436.5391
2005-01-12 14:00:00,35.43,35.49,35.42,35.49,11334.305914038829,18.4214,18.4526,18.4162,18.4526,11334.3059
2005-01-12 14:05:00,35.48,35.52,35.47,35.5,12007.631017843114,18.4474,18.4682,18.4422,18.4578,12007.631
2005-01-12 14:10:00,35.48,35.52,35.46,35.5,18516.440354617887,18.4474,18.4682,18.437,18.4578,18516.4404
2005-01-12 14:15:00,35.48,35.55,35.47,35.55,15935.360790034789,18.4474,18.4838,18.4422,18.4838,15935.3608
2005-01-12 14:20:00,35.54,35.55,35.52,35.54,13354.281225451688,18.4786,18.4838,18.4682,18.4786,13354.2812
2005-01-12 14:25:00,35.54,35.55,35.49,35.5,13466.502076085735,18.4786,18.4838,18.4526,18.4578,13466.5021
2005-01-12 14:30:00,35.5,35.5,35.44,35.47,7855.459544383346,18.4578,18.4578,18.4266,18.4422,7855.4595
2005-01-12 14:35:00,35.47,35.51,35.45,35.49,16159.802491302884,18.4422,18.463,18.4318,18.4526,16159.8025
2005-01-12 14:40:00,35.49,35.53,35.46,35.47,21658.624172371223,18.4526,18.4734,18.437,18.4422,21658.6242
2005-01-12 14:45:00,35.47,35.49,35.45,35.47,12007.631017843114,18.4422,18.4526,18.4318,18.4422,12007.631
2005-01-12 14:50:00,35.47,35.51,35.45,35.51,22331.94927617552,18.4422,18.463,18.4318,18.463,22331.9493
2005-01-12 14:55:00,35.51,35.53,35.48,35.52,8977.668050723823,18.463,18.4734,18.4474,18.4682,8977.6681
2005-01-12 15:00:00,35.52,35.59,35.51,35.57,23454.15778251599,18.4682,18.5046,18.463,18.4942,23454.1578
2005-01-12 15:05:00,35.59,35.6,35.54,35.54,25923.016496465043,18.5046,18.5098,18.4786,18.4786,25923.0165
2005-01-12 15:10:00,35.54,35.57,35.53,35.55,15823.13993940074,18.4786,18.4942,18.4734,18.4838,15823.1399
2005-01-12 15:15:00,35.55,35.55,35.52,35.53,11783.18931657502,18.4838,18.4838,18.4682,18.4734,11783.1893
2005-01-12 15:20:00,35.54,35.57,35.54,35.55,20536.41566603075,18.4786,18.4942,18.4786,18.4838,20536.4157
2005-01-12 15:25:00,35.58,35.6,35.55,35.58,19414.207159690268,18.4994,18.5098,18.4838,18.4994,19414.2072
2005-01-12 15:30:00,35.59,35.72,35.55,35.71,29738.525418022666,18.5046,18.5722,18.4838,18.567,29738.5254
2005-01-12 15:35:00,35.69,35.8,35.69,35.8,25810.795645831,18.5566,18.6138,18.5566,18.6138,25810.7956
2005-01-12 15:40:00,35.79,35.79,35.66,35.68,53417.124901806754,18.6086,18.6086,18.541,18.5514,53417.1249
2005-01-12 15:45:00,35.67,35.72,35.67,35.72,25137.470542026706,18.5462,18.5722,18.5462,18.5722,25137.4705
2005-01-12 15:50:00,35.72,35.73,35.67,35.68,17169.790147009313,18.5722,18.5774,18.5462,18.5514,17169.7901
2005-01-12 15:55:00,35.69,35.74,35.68,35.72,35910.67220289529,18.5566,18.5826,18.5514,18.5722,35910.6722
2005-01-13 09:30:00,35.77,35.78,35.77,35.77,25923.016496465043,18.5982,18.6034,18.5982,18.5982,25923.0165
2005-01-13 09:35:00,35.79,35.84,35.77,35.83,33441.813488946245,18.6086,18.6346,18.5982,18.6294,33441.8135
2005-01-13 09:40:00,35.84,35.87,35.83,35.85,27494.10840534171,18.6346,18.6502,18.6294,18.6398,27494.1084
2005-01-13 09:45:00,35.85,35.86,35.8,35.8,60374.81764111772,18.6398,18.645,18.6138,18.6138,60374.8176
2005-01-13 09:50:00,35.8,35.8,35.76,35.77,24015.262035686228,18.6138,18.6138,18.593,18.5982,24015.262
2005-01-13 09:55:00,35.77,35.78,35.74,35.75,31870.72158006957,18.5982,18.6034,18.5826,18.5878,31870.7216
2005-01-13 10:00:00,35.75,35.76,35.7,35.71,76534.6201324206,18.5878,18.593,18.5618,18.567,76534.6201
2005-01-13 10:05:00,35.71,35.72,35.58,35.59,31646.27987880148,18.567,18.5722,18.4994,18.5046,31646.2799
2005-01-13 10:10:00,35.6,35.61,35.6,35.61,15037.593984962405,18.5098,18.515,18.5098,18.515,15037.594
2005-01-13 10:15:00,35.61,35.64,35.61,35.62,21097.519919200982,18.515,18.5306,18.515,18.5202,21097.5199
2005-01-13 10:20:00,35.63,35.63,35.62,35.62,12344.293569745258,18.5254,18.5254,18.5202,18.5202,12344.2936
2005-01-13 10:25:00,35.63,35.63,35.63,35.63,1346.6502076085735,18.5254,18.5254,18.5254,18.5254,1346.6502
2005-01-13 10:30:00,35.63,35.63,35.62,35.63,21546.403321737176,18.5254,18.5254,18.5202,18.5254,21546.4033
2005-01-13 10:35:00,35.63,35.63,35.6,35.61,20873.078217932893,18.5254,18.5254,18.5098,18.515,20873.0782
2005-01-13 10:40:00,35.61,35.61,35.6,35.61,7518.796992481202,18.515,18.515,18.5098,18.515,7518.797
2005-01-13 10:45:00,35.61,35.61,35.6,35.6,13915.385478621927,18.515,18.515,18.5098,18.5098,13915.3855
2005-01-13 10:50:00,35.61,35.61,35.58,35.59,44663.89855235103,18.515,18.515,18.4994,18.5046,44663.8986
2005-01-13 10:55:00,35.6,35.6,35.53,35.57,18965.32375715408,18.5098,18.5098,18.4734,18.4942,18965.3238
2005-01-13 11:00:00,35.58,35.64,35.58,35.64,20424.1948153967,18.4994,18.5306,18.4994,18.5306,20424.1948
2005-01-13 11:05:00,35.65,35.74,35.65,35.74,21546.403321737176,18.5358,18.5826,18.5358,18.5826,21546.4033
2005-01-13 11:10:00,35.75,35.78,35.73,35.74,24800.80799012457,18.5878,18.6034,18.5774,18.5826,24800.808
2005-01-13 11:15:00,35.74,35.75,35.72,35.72,11109.864212770732,18.5826,18.5878,18.5722,18.5722,11109.8642
2005-01-13 11:20:00,35.73,35.73,35.72,35.72,11558.747615306924,18.5774,18.5774,18.5722,18.5722,11558.7476
2005-01-13 11:25:00,35.72,35.73,35.72,35.73,12680.9561216474,18.5722,18.5774,18.5722,18.5774,12680.9561
2005-01-13 11:30:00,35.73,35.73,35.64,35.64,13466.502076085735,18.5774,18.5774,18.5306,18.5306,13466.5021
2005-01-13 11:35:00,35.64,35.64,35.59,35.63,16384.24419257098,18.5306,18.5306,18.5046,18.5254,16384.2442
2005-01-13 11:40:00,35.63,35.63,35.55,35.55,10885.422511502637,18.5254,18.5254,18.4838,18.4838,10885.4225
2005-01-13 11:45:00,35.55,35.55,35.51,35.54,11109.864212770732,18.4838,18.4838,18.463,18.4786,11109.8642
2005-01-13 11:50:00,35.54,35.6,35.52,35.6,8753.226349455728,18.4786,18.5098,18.4682,18.5098,8753.2263
2005-01-13 11:55:00,35.6,35.6,35.57,35.58,5611.04253170239,18.5098,18.5098,18.4942,18.4994,5611.0425
2005-01-13 12:00:00,35.59,35.6,35.56,35.6,7855.459544383346,18.5046,18.5098,18.489,18.5098,7855.4595
2005-01-13 12:05:00,35.59,35.6,35.58,35.6,8416.563797553585,18.5046,18.5098,18.4994,18.5098,8416.5638
2005-01-13 12:10:00,35.6,35.6,35.54,35.55,10548.759959600491,18.5098,18.5098,18.4786,18.4838,10548.76
2005-01-13 12:15:00,35.55,35.55,35.55,35.55,7406.576141847155,18.4838,18.4838,18.4838,18.4838,7406.5761
2005-01-13 12:20:00,35.55,35.55,35.55,35.55,7855.459544383346,18.4838,18.4838,18.4838,18.4838,7855.4595
2005-01-13 12:25:00,35.55,35.55,35.5,35.54,7069.913589945011,18.4838,18.4838,18.4578,18.4786,7069.9136
2005-01-13 12:30:00,35.55,35.58,35.52,35.58,8977.668050723823,18.4838,18.4994,18.4682,18.4994,8977.6681
2005-01-13 12:35:00,35.59,35.59,35.57,35.57,4376.613174727864,18.5046,18.5046,18.4942,18.4942,4376.6132
2005-01-13 12:40:00,35.59,35.6,35.58,35.59,5162.159129166199,18.5046,18.5098,18.4994,18.5046,5162.1591
2005-01-13 12:45:00,35.6,35.61,35.59,35.59,3927.729772191673,18.5098,18.515,18.5046,18.5046,3927.7298
2005-01-13 12:50:00,35.61,35.62,35.59,35.61,10660.98081023454,18.515,18.5202,18.5046,18.515,10660.9808
2005-01-13 12:55:00,35.62,35.65,35.62,35.65,4825.496577264055,18.5202,18.5358,18.5202,18.5358,4825.4966
2005-01-13 13:00:00,35.66,35.69,35.65,35.66,6396.588486140725,18.541,18.5566,18.5358,18.541,6396.5885
2005-01-13 13:05:00,35.68,35.68,35.64,35.65,6172.146784872629,18.5514,18.5514,18.5306,18.5358,6172.1468
2005-01-13 13:10:00,35.65,35.65,35.64,35.64,1571.091908876669,18.5358,18.5358,18.5306,18.5306,1571.0919
2005-01-13 13:15:00,35.65,35.67,35.65,35.66,2244.417012680956,18.5358,18.5462,18.5358,18.541,2244.417
2005-01-13 13:20:00,35.67,35.67,35.62,35.64,4152.171473459769,18.5462,18.5462,18.5202,18.5306,4152.1715
2005-01-13 13:25:00,35.64,35.64,35.6,35.62,5835.484232970485,18.5306,18.5306,18.5098,18.5202,5835.4842
2005-01-13 13:30:00,35.62,35.63,35.6,35.62,6059.925934238581,18.5202,18.5254,18.5098,18.5202,6059.9259
2005-01-13 13:35:00,35.63,35.64,35.63,35.64,3142.183817753338,18.5254,18.5306,18.5254,18.5306,3142.1838
2005-01-13 13:40:00,35.65,35.66,35.64,35.66,2917.7421164852426,18.5358,18.541,18.5306,18.541,2917.7421
2005-01-13 13:45:00,35.66,35.66,35.64,35.65,4264.392324093817,18.541,18.541,18.5306,18.5358,4264.3923
2005-01-13 13:50:00,35.66,35.67,35.66,35.67,5162.159129166199,18.541,18.5462,18.541,18.5462,5162.1591
2005-01-13 13:55:00,35.67,35.71,35.67,35.7,5611.04253170239,18.5462,18.567,18.5462,18.5618,5611.0425
2005-01-13 14:00:00,35.71,35.72,35.67,35.7,5162.159129166199,18.567,18.5722,18.5462,18.5618,5162.1591
2005-01-13 14:05:00,35.69,35.69,35.62,35.64,8977.668050723823,18.5566,18.5566,18.5202,18.5306,8977.6681
2005-01-13 14:10:00,35.65,35.67,35.64,35.67,5162.159129166199,18.5358,18.5462,18.5306,18.5462,5162.1591
2005-01-13 14:15:00,35.67,35.68,35.64,35.65,8641.00549882168,18.5462,18.5514,18.5306,18.5358,8641.0055
2005-01-13 14:20:00,35.66,35.69,35.64,35.69,11783.18931657502,18.541,18.5566,18.5306,18.5566,11783.1893
2005-01-13 14:25:00,35.67,35.72,35.65,35.72,7069.913589945011,18.5462,18.5722,18.5358,18.5722,7069.9136
2005-01-13 14:30:00,35.72,35.75,35.72,35.72,12793.17697228145,18.5722,18.5878,18.5722,18.5722,12793.177
2005-01-13 14:35:00,35.72,35.72,35.7,35.71,8079.901245651442,18.5722,18.5722,18.5618,18.567,8079.9012
2005-01-13 14:40:00,35.71,35.72,35.65,35.66,14813.15228369431,18.567,18.5722,18.5358,18.541,14813.1523
2005-01-13 14:45:00,35.67,35.67,35.63,35.63,7182.13444057906,18.5462,18.5462,18.5254,18.5254,7182.1344
2005-01-13 14:50:00,35.64,35.65,35.63,35.65,13466.502076085735,18.5306,18.5358,18.5254,18.5358,13466.5021
2005-01-13 14:55:00,35.65,35.66,35.63,35.65,12793.17697228145,18.5358,18.541,18.5254,18.5358,12793.177
2005-01-13 15:00:00,35.67,35.69,35.67,35.68,4937.717427898103,18.5462,18.5566,18.5462,18.5514,4937.7174
2005-01-13 15:05:00,35.68,35.68,35.63,35.63,8304.342946919538,18.5514,18.5514,18.5254,18.5254,8304.3429
2005-01-13 15:10:00,35.63,35.64,35.63,35.64,10324.318258332398,18.5254,18.5306,18.5254,18.5306,10324.3183
2005-01-13 15:15:00,35.64,35.64,35.5,35.51,17169.790147009313,18.5306,18.5306,18.4578,18.463,17169.7901
2005-01-13 15:20:00,35.52,35.52,35.4,35.42,31646.27987880148,18.4682,18.4682,18.4058,18.4162,31646.2799
2005-01-13 15:25:00,35.44,35.49,35.43,35.46,25361.9122432948,18.4266,18.4526,18.4214,18.437,25361.9122
2005-01-13 15:30:00,35.47,35.47,35.31,35.44,32544.04668387386,18.4422,18.4422,18.3591,18.4266,32544.0467
2005-01-13 15:35:00,35.45,35.48,35.39,35.46,24015.262035686228,18.4318,18.4474,18.4006,18.437,24015.262
2005-01-13 15:40:00,35.46,35.46,35.27,35.27,30187.40882055886,18.437,18.437,18.3383,18.3383,30187.4088
2005-01-13 15:45:00,35.3,35.33,35.26,35.32,28279.654359780045,18.3539,18.3695,18.3331,18.3643,28279.6544
2005-01-13 15:50:00,35.34,35.38,35.32,35.37,40848.3896307934,18.3746,18.3954,18.3643,18.3902,40848.3896
2005-01-13 15:55:00,35.42,35.64,35.38,35.58,150039.2772977219,18.4162,18.5306,18.3954,18.4994,150039.2773
2005-01-14 09:30:00,35.47,35.47,35.4,35.4,54988.21681068342,18.4422,18.4422,18.4058,18.4058,54988.2168
2005-01-14 09:35:00,35.41,35.42,35.35,35.35,35125.12624845696,18.411,18.4162,18.3798,18.3798,35125.1262
2005-01-14 09:40:00,35.35,35.39,35.35,35.36,13915.385478621927,18.3798,18.4006,18.3798,18.385,13915.3855
2005-01-14 09:45:00,35.36,35.37,35.2,35.34,30636.29222309505,18.385,18.3902,18.3019,18.3746,30636.2922
2005-01-14 09:50:00,35.34,35.4,35.34,35.39,21321.961620469083,18.3746,18.4058,18.3746,18.4006,21321.9616
2005-01-14 09:55:00,35.39,35.47,35.39,35.46,19189.76545842217,18.4006,18.4422,18.4006,18.437,19189.7655
2005-01-14 10:00:00,35.46,35.46,35.43,35.43,10997.643362136683,18.437,18.437,18.4214,18.4214,10997.6434
2005-01-14 10:05:00,35.42,35.42,35.34,35.36,13354.281225451688,18.4162,18.4162,18.3746,18.385,13354.2812
2005-01-14 10:10:00,35.36,35.36,35.27,35.3,30860.733924363147,18.385,18.385,18.3383,18.3539,30860.7339
2005-01-14 10:15:00,35.3,35.34,35.3,35.33,37593.984962406015,18.3539,18.3746,18.3539,18.3695,37593.985
2005-01-14 10:20:00,35.34,35.42,35.34,35.4,15935.360790034789,18.3746,18.4162,18.3746,18.4058,15935.3608
2005-01-14 10:25:00,35.39,35.42,35.31,35.4,38828.414319380536,18.4006,18.4162,18.3591,18.4058,38828.4143
2005-01-14 10:30:00,35.41,35.45,35.39,35.45,30972.9547749972,18.411,18.4318,18.4006,18.4318,30972.9548
2005-01-14 10:35:00,35.45,35.49,35.44,35.44,37145.10155986982,18.4318,18.4526,18.4266,18.4266,37145.1016
2005-01-14 10:40:00,35.45,35.5,35.42,35.48,27381.887554707664,18.4318,18.4578,18.4162,18.4474,27381.8876
2005-01-14 10:45:00,35.48,35.52,35.47,35.48,25474.13309392885,18.4474,18.4682,18.4422,18.4474,25474.1331
2005-01-14 10:50:00,35.48,35.5,35.36,35.36,94602.1770845023,18.4474,18.4578,18.385,18.385,94602.1771
2005-01-14 10:55:00,35.37,35.47,35.31,35.36,57344.85467399842,18.3902,18.4422,18.3591,18.385,57344.8547
2005-01-14 11:00:00,35.36,35.41,35.36,35.4,12232.072719111213,18.385,18.411,18.385,18.4058,12232.0727
2005-01-14 11:05:00,35.41,35.42,35.4,35.42,24015.262035686228,18.411,18.4162,18.4058,18.4162,24015.262
2005-01-14 11:10:00,35.43,35.51,35.43,35.51,35125.12624845696,18.4214,18.463,18.4214,18.463,35125.1262
2005-01-14 11:15:00,35.5,35.5,35.47,35.49,21883.06587363932,18.4578,18.4578,18.4422,18.4526,21883.0659
2005-01-14 11:20:00,35.49,35.52,35.48,35.52,17394.23184827741,18.4526,18.4682,18.4474,18.4682,17394.2318
2005-01-14 11:25:00,35.51,35.58,35.51,35.53,22556.390977443607,18.463,18.4994,18.463,18.4734,22556.391
2005-01-14 11:30:00,35.53,35.53,35.46,35.49,10099.876557064305,18.4734,18.4734,18.437,18.4526,10099.8766
2005-01-14 11:35:00,35.49,35.49,35.47,35.49,10773.201660868588,18.4526,18.4526,18.4422,18.4526,10773.2017
2005-01-14 11:40:00,35.49,35.51,35.39,35.47,26933.00415217147,18.4526,18.463,18.4006,18.4422,26933.0042
2005-01-14 11:45:00,35.47,35.5,35.42,35.5,20985.29906856694,18.4422,18.4578,18.4162,18.4578,20985.2991
2005-01-14 11:50:00,35.5,35.5,35.41,35.44,16047.581640668835,18.4578,18.4578,18.411,18.4266,16047.5816
2005-01-14 11:55:00,35.44,35.44,35.41,35.43,17730.894400179553,18.4266,18.4266,18.411,18.4214,17730.8944
2005-01-14 12:00:00,35.42,35.47,35.42,35.46,19414.207159690268,18.4162,18.4422,18.4162,18.437,19414.2072
2005-01-14 12:05:00,35.46,35.47,35.46,35.46,14252.04803052407,18.437,18.4422,18.437,18.437,14252.048
2005-01-14 12:10:00,35.46,35.48,35.45,35.48,10773.201660868588,18.437,18.4474,18.4318,18.4474,10773.2017
2005-01-14 12:15:00,35.47,35.56,35.47,35.56,16272.02334193693,18.4422,18.489,18.4422,18.489,16272.0233
2005-01-14 12:20:00,35.57,35.6,35.55,35.6,13017.618673549545,18.4942,18.5098,18.4838,18.5098,13017.6187
2005-01-14 12:25:00,35.61,35.63,35.6,35.61,17057.569296375266,18.515,18.5254,18.5098,18.515,17057.5693
2005-01-14 12:30:00,35.61,35.62,35.57,35.58,37369.54326113792,18.515,18.5202,18.4942,18.4994,37369.5433
2005-01-14 12:35:00,35.58,35.63,35.58,35.63,8977.668050723823,18.4994,18.5254,18.4994,18.5254,8977.6681
2005-01-14 12:40:00,35.63,35.63,35.56,35.57,21546.403321737176,18.5254,18.5254,18.489,18.4942,21546.4033
2005-01-14 12:45:00,35.57,35.57,35.54,35.55,8192.12209628549,18.4942,18.4942,18.4786,18.4838,8192.1221
2005-01-14 12:50:00,35.56,35.59,35.56,35.57,10660.98081023454,18.489,18.5046,18.489,18.4942,10660.9808
2005-01-14 12:55:00,35.58,35.61,35.58,35.6,8079.901245651442,18.4994,18.515,18.4994,18.5098,8079.9012
2005-01-14 13:00:00,35.61,35.61,35.6,35.61,19414.207159690268,18.515,18.515,18.5098,18.515,19414.2072
2005-01-14 13:05:00,35.61,35.61,35.61,35.61,6957.692739310964,18.515,18.515,18.515,18.515,6957.6927
2005-01-14 13:10:00,35.61,35.62,35.59,35.62,25698.574795196942,18.515,18.5202,18.5046,18.5202,25698.5748
2005-01-14 13:15:00,35.62,35.62,35.55,35.55,22556.390977443607,18.5202,18.5202,18.4838,18.4838,22556.391
2005-01-14 13:20:00,35.56,35.59,35.56,35.58,4264.392324093817,18.489,18.5046,18.489,18.4994,4264.3923
2005-01-14 13:25:00,35.58,35.59,35.57,35.58,7182.13444057906,18.4994,18.5046,18.4942,18.4994,7182.1344
2005-01-14 13:30:00,35.58,35.59,35.58,35.58,14364.26888115812,18.4994,18.5046,18.4994,18.4994,14364.2689
2005-01-14 13:35:00,35.58,35.6,35.57,35.59,23117.495230613848,18.4994,18.5098,18.4942,18.5046,23117.4952
2005-01-14 13:40:00,35.6,35.6,35.57,35.58,24800.80799012457,18.5098,18.5098,18.4942,18.4994,24800.808
2005-01-14 13:45:00,35.58,35.6,35.58,35.59,6733.251038042868,18.4994,18.5098,18.4994,18.5046,6733.251
2005-01-14 13:50:00,35.6,35.6,35.58,35.59,11222.08506340478,18.5098,18.5098,18.4994,18.5046,11222.0851
2005-01-14 13:55:00,35.59,35.6,35.58,35.6,11446.526764672875,18.5046,18.5098,18.4994,18.5098,11446.5268
2005-01-14 14:00:00,35.59,35.59,35.54,35.55,68118.05633486701,18.5046,18.5046,18.4786,18.4838,68118.0563
2005-01-14 14:05:00,35.55,35.6,35.55,35.59,26259.679048367187,18.4838,18.5098,18.4838,18.5046,26259.679
2005-01-14 14:10:00,35.6,35.62,35.59,35.59,14813.15228369431,18.5098,18.5202,18.5046,18.5046,14813.1523
2005-01-14 14:15:00,35.59,35.64,35.58,35.63,9763.21400516216,18.5046,18.5306,18.4994,18.5254,9763.214
2005-01-14 14:20:00,35.63,35.69,35.63,35.69,15262.035686230502,18.5254,18.5566,18.5254,18.5566,15262.0357
2005-01-14 14:25:00,35.69,35.72,35.69,35.71,19863.09056222646,18.5566,18.5722,18.5566,18.567,19863.0906
2005-01-14 14:30:00,35.72,35.74,35.72,35.73,20199.753114128605,18.5722,18.5826,18.5722,18.5774,20199.7531
2005-01-14 14:35:00,35.73,35.77,35.73,35.77,16720.906744473123,18.5774,18.5982,18.5774,18.5982,16720.9067
2005-01-14 14:40:00,35.77,35.82,35.77,35.81,37481.76411177197,18.5982,18.6242,18.5982,18.619,37481.7641
2005-01-14 14:45:00,35.8,35.83,35.79,35.79,27269.666704073614,18.6138,18.6294,18.6086,18.6086,27269.6667
2005-01-14 14:50:00,35.79,35.79,35.77,35.78,12007.631017843114,18.6086,18.6086,18.5982,18.6034,12007.631
2005-01-14 14:55:00,35.79,35.82,35.78,35.8,21546.403321737176,18.6086,18.6242,18.6034,18.6138,21546.4033
2005-01-14 15:00:00,35.8,35.8,35.79,35.8,15710.919088766692,18.6138,18.6138,18.6086,18.6138,15710.9191
2005-01-14 15:05:00,35.79,35.79,35.77,35.77,18067.556952081697,18.6086,18.6086,18.5982,18.5982,18067.557
2005-01-14 15:10:00,35.77,35.77,35.76,35.76,5498.821681068343,18.5982,18.5982,18.593,18.593,5498.8217
2005-01-14 15:15:00,35.76,35.77,35.71,35.71,20648.6365166648,18.593,18.5982,18.567,18.567,20648.6365
2005-01-14 15:20:00,35.71,35.72,35.69,35.69,13915.385478621927,18.567,18.5722,18.5566,18.5566,13915.3855
2005-01-14 15:25:00,35.69,35.71,35.68,35.69,77207.94523622488,18.5566,18.567,18.5514,18.5566,77207.9452
2005-01-14 15:30:00,35.68,35.71,35.68,35.71,29177.42116485243,18.5514,18.567,18.5514,18.567,29177.4212
2005-01-14 15:35:00,35.71,35.72,35.7,35.71,34002.917742116486,18.567,18.5722,18.5618,18.567,34002.9177
2005-01-14 15:40:00,35.72,35.76,35.72,35.75,40736.16878015935,18.5722,18.593,18.5722,18.5878,40736.1688
2005-01-14 15:45:00,35.75,35.75,35.7,35.71,27942.9918078779,18.5878,18.5878,18.5618,18.567,27942.9918
2005-01-14 15:50:00,35.7,35.71,35.68,35.68,26259.679048367187,18.5618,18.567,18.5514,18.5514,26259.679
2005-01-14 15:55:00,35.69,35.72,35.68,35.7,90562.22646167658,18.5566,18.5722,18.5514,18.5618,90562.2265
2005-01-18 09:30:00,35.76,35.76,35.64,35.7,65649.19762091797,18.593,18.593,18.5306,18.5618,65649.1976
2005-01-18 09:35:00,35.7,35.71,35.62,35.68,26371.89989900124,18.5618,18.567,18.5202,18.5514,26371.8999
2005-01-18 09:40:00,35.68,35.75,35.57,35.69,28279.654359780045,18.5514,18.5878,18.4942,18.5566,28279.6544
2005-01-18 09:45:00,35.65,35.74,35.65,35.74,17618.673549545503,18.5358,18.5826,18.5358,18.5826,17618.6735
2005-01-18 09:50:00,35.73,35.78,35.72,35.77,20873.078217932893,18.5774,18.6034,18.5722,18.5982,20873.0782
2005-01-18 09:55:00,35.77,35.78,35.67,35.78,20760.85736729884,18.5982,18.6034,18.5462,18.6034,20760.8574
2005-01-18 10:00:00,35.79,35.82,35.79,35.82,20087.532263494555,18.6086,18.6242,18.6086,18.6242,20087.5323
2005-01-18 10:05:00,35.82,35.83,35.8,35.83,13915.385478621927,18.6242,18.6294,18.6138,18.6294,13915.3855
2005-01-18 10:10:00,35.81,35.84,35.81,35.83,32768.48838514196,18.619,18.6346,18.619,18.6294,32768.4884
2005-01-18 10:15:00,35.82,35.82,35.77,35.8,42868.36494220626,18.6242,18.6242,18.5982,18.6138,42868.3649
2005-01-18 10:20:00,35.8,35.93,35.8,35.93,18853.10290652003,18.6138,18.6814,18.6138,18.6814,18853.1029
2005-01-18 10:25:00,35.95,36.07,35.95,36.02,23678.599483784084,18.6918,18.7542,18.6918,18.7282,23678.5995
2005-01-18 10:30:00,36.02,36.19,36.02,36.05,37593.984962406015,18.7282,18.8166,18.7282,18.7438,37593.985
2005-01-18 10:35:00,36.04,36.1,36.02,36.08,25474.13309392885,18.7386,18.7698,18.7282,18.7594,25474.1331
2005-01-18 10:40:00,36.08,36.13,36.08,36.1,26035.23734709909,18.7594,18.7854,18.7594,18.7698,26035.2373
2005-01-18 10:45:00,36.1,36.13,36.08,36.11,22219.728425541463,18.7698,18.7854,18.7594,18.775,22219.7284
2005-01-18 10:50:00,36.12,36.17,36.1,36.13,34227.35944338458,18.7802,18.8062,18.7698,18.7854,34227.3594
2005-01-18 10:55:00,36.13,36.14,36.13,36.13,10660.98081023454,18.7854,18.7906,18.7854,18.7854,10660.9808
2005-01-18 11:00:00,36.13,36.13,36.13,36.13,19863.09056222646,18.7854,18.7854,18.7854,18.7854,19863.0906
2005-01-18 11:05:00,36.12,36.12,36.1,36.11,16720.906744473123,18.7802,18.7802,18.7698,18.775,16720.9067
2005-01-18 11:10:00,36.11,36.15,36.11,36.13,7743.238693749298,18.775,18.7958,18.775,18.7854,7743.2387
2005-01-18 11:15:00,36.14,36.18,36.14,36.18,15935.360790034789,18.7906,18.8114,18.7906,18.8114,15935.3608
2005-01-18 11:20:00,36.17,36.21,36.17,36.21,11446.526764672875,18.8062,18.827,18.8062,18.827,11446.5268
2005-01-18 11:25:00,36.2,36.21,36.2,36.21,3142.183817753338,18.8218,18.827,18.8218,18.827,3142.1838
2005-01-18 11:30:00,36.21,36.27,36.21,36.27,17730.894400179553,18.827,18.8582,18.827,18.8582,17730.8944
2005-01-18 11:35:00,36.28,36.45,36.28,36.39,17955.336101447647,18.8634,18.9518,18.8634,18.9206,17955.3361
2005-01-18 11:40:00,36.38,36.39,36.36,36.37,13466.502076085735,18.9154,18.9206,18.905,18.9102,13466.5021
2005-01-18 11:45:00,36.37,36.37,36.35,36.36,21434.18247110313,18.9102,18.9102,18.8998,18.905,21434.1825
2005-01-18 11:50:00,36.36,36.37,36.35,36.35,14364.26888115812,18.905,18.9102,18.8998,18.8998,14364.2689
2005-01-18 11:55:00,36.35,36.36,36.34,36.36,9650.99315452811,18.8998,18.905,18.8946,18.905,9650.9932
2005-01-18 12:00:00,36.35,36.35,36.29,36.34,30411.85052182696,18.8998,18.8998,18.8686,18.8946,30411.8505
2005-01-18 12:05:00,36.35,36.37,36.33,36.37,8753.226349455728,18.8998,18.9102,18.8894,18.9102,8753.2263
2005-01-18 12:10:00,36.38,36.39,36.32,36.34,24800.80799012457,18.9154,18.9206,18.8842,18.8946,24800.808
2005-01-18 12:15:00,36.33,36.38,36.32,36.38,14476.489731792166,18.8894,18.9154,18.8842,18.9154,14476.4897
2005-01-18 12:20:00,36.38,36.42,36.37,36.42,12793.17697228145,18.9154,18.9362,18.9102,18.9362,12793.177
2005-01-18 12:25:00,36.42,36.44,36.41,36.44,11334.305914038829,18.9362,18.9466,18.931,18.9466,11334.3059
2005-01-18 12:30:00,36.44,36.44,36.4,36.4,13242.06037481764,18.9466,18.9466,18.9258,18.9258,13242.0604
2005-01-18 12:35:00,36.41,36.43,36.41,36.43,6845.471888676916,18.931,18.9414,18.931,18.9414,6845.4719
2005-01-18 12:40:00,36.42,36.43,36.42,36.42,9426.551453260015,18.9362,18.9414,18.9362,18.9362,9426.5515
2005-01-18 12:45:00,36.42,36.43,36.35,36.36,20311.97396476265,18.9362,18.9414,18.8998,18.905,20311.974
2005-01-18 12:50:00,36.35,36.36,36.34,36.36,11222.08506340478,18.8998,18.905,18.8946,18.905,11222.0851
2005-01-18 12:55:00,36.36,36.36,36.34,36.35,6621.03018740882,18.905,18.905,18.8946,18.8998,6621.0302
2005-01-18 13:00:00,36.34,36.37,36.34,36.37,6508.809336774772,18.8946,18.9102,18.8946,18.9102,6508.8093
2005-01-18 13:05:00,36.37,36.38,36.35,36.36,12119.851868477162,18.9102,18.9154,18.8998,18.905,12119.8519
2005-01-18 13:10:00,36.37,36.37,36.35,36.35,5498.821681068343,18.9102,18.9102,18.8998,18.8998,5498.8217
2005-01-18 13:15:00,36.35,36.37,36.35,36.36,9426.551453260015,18.8998,18.9102,18.8998,18.905,9426.5515
2005-01-18 13:20:00,36.37,36.37,36.37,36.37,9202.10975199192,18.9102,18.9102,18.9102,18.9102,9202.1098
2005-01-18 13:25:00,36.37,36.38,36.37,36.38,6733.251038042868,18.9102,18.9154,18.9102,18.9154,6733.251
2005-01-18 13:30:00,36.38,36.41,36.37,36.37,13129.839524183591,18.9154,18.931,18.9102,18.9102,13129.8395
2005-01-18 13:35:00,36.38,36.39,36.37,36.38,6733.251038042868,18.9154,18.9206,18.9102,18.9154,6733.251
2005-01-18 13:40:00,36.37,36.4,36.37,36.4,14364.26888115812,18.9102,18.9258,18.9102,18.9258,14364.2689
2005-01-18 13:45:00,36.4,36.46,36.4,36.41,15374.256536864548,18.9258,18.957,18.9258,18.931,15374.2565
2005-01-18 13:50:00,36.4,36.4,36.39,36.4,8304.342946919538,18.9258,18.9258,18.9206,18.9258,8304.3429
2005-01-18 13:55:00,36.4,36.4,36.34,36.35,12007.631017843114,18.9258,18.9258,18.8946,18.8998,12007.631
2005-01-18 14:00:00,36.35,36.35,36.34,36.35,12007.631017843114,18.8998,18.8998,18.8946,18.8998,12007.631
2005-01-18 14:05:00,36.35,36.35,36.32,36.35,10660.98081023454,18.8998,18.8998,18.8842,18.8998,10660.9808
2005-01-18 14:10:00,36.34,36.35,36.31,36.31,29514.08371675457,18.8946,18.8998,18.879,18.879,29514.0837
2005-01-18 14:15:00,36.31,36.32,36.29,36.31,10997.643362136683,18.879,18.8842,18.8686,18.879,10997.6434
2005-01-18 14:20:00,36.3,36.34,36.27,36.3,58915.9465828751,18.8738,18.8946,18.8582,18.8738,58915.9466
2005-01-18 14:25:00,36.3,36.37,36.3,36.37,16720.906744473123,18.8738,18.9102,18.8738,18.9102,16720.9067
2005-01-18 14:30:00,36.37,36.38,36.37,36.38,18179.777802715744,18.9102,18.9154,18.9102,18.9154,18179.7778
2005-01-18 14:35:00,36.38,36.38,36.29,36.34,13690.943777353832,18.9154,18.9154,18.8686,18.8946,13690.9438
2005-01-18 14:40:00,36.34,36.45,36.34,36.4,42082.818987767925,18.8946,18.9518,18.8946,18.9258,42082.819
2005-01-18 14:45:00,36.4,36.41,36.37,36.4,11558.747615306924,18.9258,18.931,18.9102,18.9258,11558.7476
2005-01-18 14:50:00,36.41,36.41,36.39,36.39,13129.839524183591,18.931,18.931,18.9206,18.9206,13129.8395
2005-01-18 14:55:00,36.39,36.45,36.39,36.45,22331.94927617552,18.9206,18.9518,18.9206,18.9518,22331.9493
2005-01-18 15:00:00,36.45,36.47,36.42,36.47,15486.477387498597,18.9518,18.9622,18.9362,18.9622,15486.4774
2005-01-18 15:05:00,36.47,36.47,36.44,36.44,18067.556952081697,18.9622,18.9622,18.9466,18.9466,18067.557
2005-01-18 15:10:00,36.44,36.45,36.44,36.44,9987.655706430254,18.9466,18.9518,18.9466,18.9466,9987.6557
2005-01-18 15:15:00,36.44,36.45,36.44,36.45,13466.502076085735,18.9466,18.9518,18.9466,18.9518,13466.5021
2005-01-18 15:20:00,36.43,36.51,36.43,36.51,22556.390977443607,18.9414,18.983,18.9414,18.983,22556.391
2005-01-18 15:25:00,36.51,36.53,36.5,36.51,18853.10290652003,18.983,18.9934,18.9778,18.983,18853.1029
2005-01-18 15:30:00,36.49,36.52,36.41,36.52,66210.3018740882,18.9726,18.9882,18.931,18.9882,66210.3019
2005-01-18 15:35:00,36.53,36.53,36.48,36.48,15486.477387498597,18.9934,18.9934,18.9674,18.9674,15486.4774
2005-01-18 15:40:00,36.49,36.5,36.47,36.49,42980.58579284031,18.9726,18.9778,18.9622,18.9726,42980.5858
2005-01-18 15:45:00,36.49,36.54,36.49,36.54,20873.078217932893,18.9726,18.9986,18.9726,18.9986,20873.0782
2005-01-18 15:50:00,36.54,36.56,36.54,36.54,14588.710582426214,18.9986,19.009,18.9986,18.9986,14588.7106
2005-01-18 15:55:00,36.55,36.55,36.5,36.54,56671.529570194136,19.0038,19.0038,18.9778,18.9986,56671.5296
2005-01-19 09:30:00,37.25,37.26,37.01,37.13,83604.53372236561,19.3677,19.3729,19.2429,19.3053,83604.5337
2005-01-19 09:35:00,37.12,37.12,36.98,37.0,57232.63382336438,19.3001,19.3001,19.2273,19.2377,57232.6338
2005-01-19 09:40:00,37.0,37.01,36.81,36.81,66210.3018740882,19.2377,19.2429,19.139,19.139,66210.3019
2005-01-19 09:45:00,36.8,36.8,36.63,36.69,80013.46650207609,19.1338,19.1338,19.0454,19.0766,80013.4665
2005-01-19 09:50:00,36.63,36.69,36.49,36.5,136460.55437100213,19.0454,19.0766,18.9726,18.9778,136460.5544
2005-01-19 09:55:00,36.53,36.7,36.45,36.69,138592.75053304902,18.9934,19.0818,18.9518,19.0766,138592.7505
2005-01-19 10:00:00,36.7,36.72,36.61,36.61,31758.500729435527,19.0818,19.0922,19.035,19.035,31758.5007
2005-01-19 10:05:00,36.62,36.67,36.62,36.66,16159.802491302884,19.0402,19.0662,19.0402,19.061,16159.8025
2005-01-19 10:10:00,36.66,36.68,36.63,36.64,30187.40882055886,19.061,19.0714,19.0454,19.0506,30187.4088
2005-01-19 10:15:00,36.65,36.69,36.64,36.64,16496.465043205026,19.0558,19.0766,19.0506,19.0506,16496.465
2005-01-19 10:20:00,36.64,36.65,36.61,36.65,12344.293569745258,19.0506,19.0558,19.035,19.0558,12344.2936
2005-01-19 10:25:00,36.67,36.7,36.65,36.7,24015.262035686228,19.0662,19.0818,19.0558,19.0818,24015.262
2005-01-19 10:30:00,36.7,36.71,36.68,36.68,29177.42116485243,19.0818,19.087,19.0714,19.0714,29177.4212
2005-01-19 10:35:00,36.68,36.7,36.65,36.66,22444.17012680956,19.0714,19.0818,19.0558,19.061,22444.1701
2005-01-19 10:40:00,36.66,36.7,36.65,36.7,12456.514420379306,19.061,19.0818,19.0558,19.0818,12456.5144
2005-01-19 10:45:00,36.7,36.7,36.68,36.7,18628.66120525193,19.0818,19.0818,19.0714,19.0818,18628.6612
2005-01-19 10:50:00,36.69,36.7,36.69,36.69,20424.1948153967,19.0766,19.0818,19.0766,19.0766,20424.1948
2005-01-19 10:55:00,36.7,36.7,36.69,36.7,17282.01099764336,19.0818,19.0818,19.0766,19.0818,17282.011
2005-01-19 11:00:00,36.74,36.77,36.64,36.74,105263.15789473684,19.1026,19.1182,19.0506,19.1026,105263.1579
2005-01-19 11:05:00,36.74,36.74,36.72,36.72,9426.551453260015,19.1026,19.1026,19.0922,19.0922,9426.5515
2005-01-19 11:10:00,36.72,36.72,36.69,36.7,24127.48288632028,19.0922,19.0922,19.0766,19.0818,24127.4829
2005-01-19 11:15:00,36.71,36.74,36.7,36.73,18853.10290652003,19.087,19.1026,19.0818,19.0974,18853.1029
2005-01-19 11:20:00,36.73,36.74,36.7,36.74,22219.728425541463,19.0974,19.1026,19.0818,19.1026,22219.7284
2005-01-19 11:25:00,36.74,36.8,36.72,36.8,47244.97811693412,19.1026,19.1338,19.0922,19.1338,47244.9781
2005-01-19 11:30:00,36.79,36.79,36.76,36.76,16608.685893839076,19.1286,19.1286,19.113,19.113,16608.6859
2005-01-19 11:35:00,36.76,36.76,36.7,36.7,9987.655706430254,19.113,19.113,19.0818,19.0818,9987.6557
2005-01-19 11:40:00,36.7,36.73,36.7,36.73,23117.495230613848,19.0818,19.0974,19.0818,19.0974,23117.4952
2005-01-19 11:45:00,36.74,36.74,36.72,36.72,12568.735271013353,19.1026,19.1026,19.0922,19.0922,12568.7353
2005-01-19 11:50:00,36.72,36.75,36.71,36.75,20760.85736729884,19.0922,19.1078,19.087,19.1078,20760.8574
2005-01-19 11:55:00,36.75,36.78,36.75,36.76,15486.477387498597,19.1078,19.1234,19.1078,19.113,15486.4774
2005-01-19 12:00:00,36.76,36.78,36.73,36.73,10324.318258332398,19.113,19.1234,19.0974,19.0974,10324.3183
2005-01-19 12:05:00,36.73,36.73,36.69,36.7,15710.919088766692,19.0974,19.0974,19.0766,19.0818,15710.9191
2005-01-19 12:10:00,36.7,36.75,36.7,36.74,10212.09740769835,19.0818,19.1078,19.0818,19.1026,10212.0974
2005-01-19 12:15:00,36.73,36.74,36.72,36.72,4825.496577264055,19.0974,19.1026,19.0922,19.0922,4825.4966
2005-01-19 12:20:00,36.71,36.71,36.67,36.68,22219.728425541463,19.087,19.087,19.0662,19.0714,22219.7284
2005-01-19 12:25:00,36.69,36.72,36.69,36.71,20648.6365166648,19.0766,19.0922,19.0766,19.087,20648.6365
2005-01-19 12:30:00,36.7,36.71,36.7,36.7,16272.02334193693,19.0818,19.087,19.0818,19.0818,16272.0233
2005-01-19 12:35:00,36.7,36.7,36.69,36.7,20873.078217932893,19.0818,19.0818,19.0766,19.0818,20873.0782
2005-01-19 12:40:00,36.7,36.72,36.67,36.7,25137.470542026706,19.0818,19.0922,19.0662,19.0818,25137.4705
2005-01-19 12:45:00,36.7,36.76,36.7,36.76,18067.556952081697,19.0818,19.113,19.0818,19.113,18067.557
2005-01-19 12:50:00,36.75,36.78,36.74,36.78,29738.525418022666,19.1078,19.1234,19.1026,19.1234,29738.5254
2005-01-19 12:55:00,36.78,36.84,36.78,36.83,24239.703736954325,19.1234,19.1546,19.1234,19.1494,24239.7037
2005-01-19 13:00:00,36.83,36.83,36.7,36.72,27830.77095724385,19.1494,19.1494,19.0818,19.0922,27830.771
2005-01-19 13:05:00,36.73,36.73,36.7,36.71,19975.31141286051,19.0974,19.0974,19.0818,19.087,19975.3114
2005-01-19 13:10:00,36.71,36.71,36.7,36.7,12456.514420379306,19.087,19.087,19.0818,19.0818,12456.5144
2005-01-19 13:15:00,36.7,36.73,36.7,36.72,20536.41566603075,19.0818,19.0974,19.0818,19.0922,20536.4157
2005-01-19 13:20:00,36.72,36.76,36.71,36.72,31085.17562563124,19.0922,19.113,19.087,19.0922,31085.1756
2005-01-19 13:25:00,36.72,36.73,36.71,36.73,6733.251038042868,19.0922,19.0974,19.087,19.0974,6733.251
2005-01-19 13:30:00,36.72,36.72,36.7,36.7,9538.772303894062,19.0922,19.0922,19.0818,19.0818,9538.7723
2005-01-19 13:35:00,36.7,36.74,36.7,36.74,17282.01099764336,19.0818,19.1026,19.0818,19.1026,17282.011
2005-01-19 13:40:00,36.74,36.77,36.74,36.76,13242.06037481764,19.1026,19.1182,19.1026,19.113,13242.0604
2005-01-19 13:45:00,36.76,36.78,36.76,36.77,8977.668050723823,19.113,19.1234,19.113,19.1182,8977.6681
2005-01-19 13:50:00,36.78,36.78,36.75,36.75,18067.556952081697,19.1234,19.1234,19.1078,19.1078,18067.557
2005-01-19 13:55:00,36.75,36.77,36.75,36.77,10997.643362136683,19.1078,19.1182,19.1078,19.1182,10997.6434
2005-01-19 14:00:00,36.77,36.8,36.75,36.78,29850.74626865672,19.1182,19.1338,19.1078,19.1234,29850.7463
2005-01-19 14:05:00,36.78,36.78,36.72,36.74,18965.32375715408,19.1234,19.1234,19.0922,19.1026,18965.3238
2005-01-19 14:10:00,36.74,36.77,36.74,36.77,15374.256536864548,19.1026,19.1182,19.1026,19.1182,15374.2565
2005-01-19 14:15:00,36.77,36.78,36.75,36.77,16159.802491302884,19.1182,19.1234,19.1078,19.1182,16159.8025
2005-01-19 14:20:00,36.78,36.79,36.78,36.78,26371.89989900124,19.1234,19.1286,19.1234,19.1234,26371.8999
2005-01-19 14:25:00,36.73,36.81,36.73,36.81,71933.56525642464,19.0974,19.139,19.0974,19.139,71933.5653
2005-01-19 14:30:00,36.82,36.84,36.8,36.83,14700.93143306026,19.1442,19.1546,19.1338,19.1494,14700.9314
2005-01-19 14:35:00,36.83,36.84,36.78,36.8,24239.703736954325,19.1494,19.1546,19.1234,19.1338,24239.7037
2005-01-19 14:40:00,36.79,36.79,36.74,36.74,25249.69139266076,19.1286,19.1286,19.1026,19.1026,25249.6914
2005-01-19 14:45:00,36.74,36.76,36.74,36.74,15598.698238132643,19.1026,19.113,19.1026,19.1026,15598.6982
2005-01-19 14:50:00,36.75,36.81,36.75,36.81,20648.6365166648,19.1078,19.139,19.1078,19.139,20648.6365
2005-01-19 14:55:00,36.8,36.83,36.8,36.82,16945.348445741216,19.1338,19.1494,19.1338,19.1442,16945.3484
2005-01-19 15:00:00,36.82,36.83,36.82,36.83,9202.10975199192,19.1442,19.1494,19.1442,19.1494,9202.1098
2005-01-19 15:05:00,36.83,36.85,36.82,36.83,17282.01099764336,19.1494,19.1598,19.1442,19.1494,17282.011
2005-01-19 15:10:00,36.84,36.84,36.8,36.8,19301.98630905622,19.1546,19.1546,19.1338,19.1338,19301.9863
2005-01-19 15:15:00,36.8,36.81,36.79,36.81,40175.06452698911,19.1338,19.139,19.1286,19.139,40175.0645
2005-01-19 15:20:00,36.81,36.81,36.77,36.77,23341.93693188194,19.139,19.139,19.1182,19.1182,23341.9369
2005-01-19 15:25:00,36.77,36.78,36.76,36.76,69015.8231399394,19.1182,19.1234,19.113,19.113,69015.8231
2005-01-19 15:30:00,36.76,36.78,36.72,36.78,65424.75591964987,19.113,19.1234,19.0922,19.1234,65424.7559
2005-01-19 15:35:00,36.78,36.79,36.77,36.78,43429.4691953765,19.1234,19.1286,19.1182,19.1234,43429.4692
2005-01-19 15:40:00,36.78,36.78,36.76,36.78,29065.20031421838,19.1234,19.1234,19.113,19.1234,29065.2003
2005-01-19 15:45:00,36.79,36.79,36.75,36.76,26708.562450903377,19.1286,19.1286,19.1078,19.113,26708.5625
2005-01-19 15:50:00,36.77,36.8,36.74,36.79,70250.25249691392,19.1182,19.1338,19.1026,19.1286,70250.2525
2005-01-19 15:55:00,36.78,36.79,36.72,36.73,57681.51722590057,19.1234,19.1286,19.0922,19.0974,57681.5172
2005-01-20 09:30:00,36.73,36.73,36.64,36.72,44776.119402985074,19.0974,19.0974,19.0506,19.0922,44776.1194
2005-01-20 09:35:00,36.72,36.73,36.58,36.58,26933.00415217147,19.0922,19.0974,19.0194,19.0194,26933.0042
2005-01-20 09:40:00,36.58,36.62,36.54,36.54,33441.813488946245,19.0194,19.0402,18.9986,18.9986,33441.8135
2005-01-20 09:45:00,36.54,36.71,36.51,36.51,52856.02064863651,18.9986,19.087,18.983,18.983,52856.0206
2005-01-20 09:50:00,36.52,36.53,36.49,36.5,44215.01514981483,18.9882,18.9934,18.9726,18.9778,44215.0151
2005-01-20 09:55:00,36.49,36.49,36.4,36.44,36022.89305352934,18.9726,18.9726,18.9258,18.9466,36022.8931
2005-01-20 10:00:00,36.45,36.52,36.37,36.4,62507.01380316463,18.9518,18.9882,18.9102,18.9258,62507.0138
2005-01-20 10:05:00,36.38,36.39,36.27,36.28,28279.654359780045,18.9154,18.9206,18.8582,18.8634,28279.6544
2005-01-20 10:10:00,36.31,36.38,36.3,36.35,51958.25384356413,18.879,18.9154,18.8738,18.8998,51958.2538
2005-01-20 10:15:00,36.36,36.36,36.31,36.32,46796.094714397936,18.905,18.905,18.879,18.8842,46796.0947
2005-01-20 10:20:00,36.33,36.37,36.32,36.32,141847.15520143643,18.8894,18.9102,18.8842,18.8842,141847.1552
2005-01-20 10:25:00,36.33,36.33,36.31,36.31,71035.79845135225,18.8894,18.8894,18.879,18.879,71035.7985
2005-01-20 10:30:00,36.31,36.32,36.13,36.13,38491.7517674784,18.879,18.8842,18.7854,18.7854,38491.7518
2005-01-20 10:35:00,36.13,36.18,36.12,36.18,36808.43900796768,18.7854,18.8114,18.7802,18.8114,36808.439
2005-01-20 10:40:00,36.18,36.29,36.18,36.28,64639.209965211536,18.8114,18.8686,18.8114,18.8634,64639.21
2005-01-20 10:45:00,36.28,36.33,36.25,36.25,67781.39378296486,18.8634,18.8894,18.8478,18.8478,67781.3938
2005-01-20 10:50:00,36.16,36.29,36.16,36.27,45898.32790932555,18.801,18.8686,18.801,18.8582,45898.3279
2005-01-20 10:55:00,36.27,36.29,36.22,36.29,22331.94927617552,18.8582,18.8686,18.8322,18.8686,22331.9493
2005-01-20 11:00:00,36.29,36.37,36.25,36.3,50836.04533722365,18.8686,18.9102,18.8478,18.8738,50836.0453
2005-01-20 11:05:00,36.31,36.44,36.31,36.37,24127.48288632028,18.879,18.9466,18.879,18.9102,24127.4829
2005-01-20 11:10:00,36.35,36.36,36.31,36.36,14588.710582426214,18.8998,18.905,18.879,18.905,14588.7106
2005-01-20 11:15:00,36.36,36.38,36.31,36.34,14252.04803052407,18.905,18.9154,18.879,18.8946,14252.048
2005-01-20 11:20:00,36.29,36.3,36.27,36.29,11334.305914038829,18.8686,18.8738,18.8582,18.8686,11334.3059
2005-01-20 11:25:00,36.28,36.29,36.27,36.29,16833.12759510717,18.8634,18.8686,18.8582,18.8686,16833.1276
2005-01-20 11:30:00,36.29,36.3,36.26,36.29,24800.80799012457,18.8686,18.8738,18.853,18.8686,24800.808
2005-01-20 11:35:00,36.29,36.32,36.29,36.29,15149.814835596451,18.8686,18.8842,18.8686,18.8686,15149.8148
2005-01-20 11:40:00,36.29,36.29,36.27,36.29,12344.293569745258,18.8686,18.8686,18.8582,18.8686,12344.2936
2005-01-20 11:45:00,36.29,36.31,36.27,36.31,24464.145438222426,18.8686,18.879,18.8582,18.879,24464.1454
2005-01-20 11:50:00,36.29,36.31,36.23,36.24,82482.32521602513,18.8686,18.879,18.8374,18.8426,82482.3252
2005-01-20 11:55:00,36.24,36.31,36.24,36.29,39052.85602064864,18.8426,18.879,18.8426,18.8686,39052.856
2005-01-20 12:00:00,36.29,36.3,36.18,36.26,44888.34025361912,18.8686,18.8738,18.8114,18.853,44888.3403
2005-01-20 12:05:00,36.27,36.31,36.24,36.26,14925.373134328358,18.8582,18.879,18.8426,18.853,14925.3731
2005-01-20 12:10:00,36.26,36.29,36.23,36.26,13017.618673549545,18.853,18.8686,18.8374,18.853,13017.6187
2005-01-20 12:15:00,36.26,36.27,36.18,36.27,29514.08371675457,18.853,18.8582,18.8114,18.8582,29514.0837
2005-01-20 12:20:00,36.29,36.29,36.23,36.23,8304.342946919538,18.8686,18.8686,18.8374,18.8374,8304.3429
2005-01-20 12:25:00,36.23,36.26,36.21,36.22,17057.569296375266,18.8374,18.853,18.827,18.8322,17057.5693
2005-01-20 12:30:00,36.22,36.23,36.16,36.21,26484.12074963528,18.8322,18.8374,18.801,18.827,26484.1207
2005-01-20 12:35:00,36.21,36.21,36.1,36.1,19863.09056222646,18.827,18.827,18.7698,18.7698,19863.0906
2005-01-20 12:40:00,36.11,36.13,36.1,36.13,18628.66120525193,18.775,18.7854,18.7698,18.7854,18628.6612
2005-01-20 12:45:00,36.13,36.14,36.05,36.06,27269.666704073614,18.7854,18.7906,18.7438,18.749,27269.6667
2005-01-20 12:50:00,36.06,36.08,36.05,36.06,18404.21950398384,18.749,18.7594,18.7438,18.749,18404.2195
2005-01-20 12:55:00,36.05,36.05,36.04,36.04,9650.99315452811,18.7438,18.7438,18.7386,18.7386,9650.9932
2005-01-20 13:00:00,36.05,36.05,36.03,36.04,22331.94927617552,18.7438,18.7438,18.7334,18.7386,22331.9493
2005-01-20 13:05:00,36.04,36.04,36.02,36.03,14700.93143306026,18.7386,18.7386,18.7282,18.7334,14700.9314
2005-01-20 13:10:00,36.02,36.03,35.94,36.0,39613.96027381888,18.7282,18.7334,18.6866,18.7178,39613.9603
2005-01-20 13:15:00,35.98,36.0,35.86,35.87,46796.094714397936,18.7074,18.7178,18.645,18.6502,46796.0947
2005-01-20 13:20:00,35.87,35.89,35.82,35.84,17843.1152508136,18.6502,18.6606,18.6242,18.6346,17843.1153
2005-01-20 13:25:00,35.87,35.96,35.87,35.94,23454.15778251599,18.6502,18.697,18.6502,18.6866,23454.1578
2005-01-20 13:30:00,35.94,35.95,35.9,35.91,24464.145438222426,18.6866,18.6918,18.6658,18.671,24464.1454
2005-01-20 13:35:00,35.91,35.96,35.87,35.96,19189.76545842217,18.671,18.697,18.6502,18.697,19189.7655
2005-01-20 13:40:00,35.97,35.97,35.88,35.88,48816.07002581079,18.7022,18.7022,18.6554,18.6554,48816.07
2005-01-20 13:45:00,35.89,35.89,35.88,35.89,5049.938278532151,18.6606,18.6606,18.6554,18.6606,5049.9383
2005-01-20 13:50:00,35.89,35.89,35.85,35.87,10212.09740769835,18.6606,18.6606,18.6398,18.6502,10212.0974
2005-01-20 13:55:00,35.87,35.88,35.84,35.88,14252.04803052407,18.6502,18.6554,18.6346,18.6554,14252.048
2005-01-20 14:00:00,35.88,35.96,35.88,35.93,72158.00695769273,18.6554,18.697,18.6554,18.6814,72158.007
2005-01-20 14:05:00,35.93,35.95,35.88,35.95,24015.262035686228,18.6814,18.6918,18.6554,18.6918,24015.262
2005-01-20 14:10:00,35.95,36.0,35.91,35.98,32431.82583323981,18.6918,18.7178,18.671,18.7074,32431.8258
2005-01-20 14:15:00,35.99,36.12,35.99,36.08,31870.72158006957,18.7126,18.7802,18.7126,18.7594,31870.7216
2005-01-20 14:20:00,36.07,36.09,36.06,36.07,10660.98081023454,18.7542,18.7646,18.749,18.7542,10660.9808
2005-01-20 14:25:00,36.07,36.07,35.95,35.95,17506.452698911457,18.7542,18.7542,18.6918,18.6918,17506.4527
2005-01-20 14:30:00,35.94,36.08,35.92,36.08,72270.22780832679,18.6866,18.7594,18.6762,18.7594,72270.2278
2005-01-20 14:35:00,36.08,36.08,35.98,35.98,21546.403321737176,18.7594,18.7594,18.7074,18.7074,21546.4033
2005-01-20 14:40:00,35.96,36.05,35.96,36.05,28167.433509146,18.697,18.7438,18.697,18.7438,28167.4335
2005-01-20 14:45:00,36.07,36.08,36.01,36.04,25923.016496465043,18.7542,18.7594,18.723,18.7386,25923.0165
2005-01-20 14:50:00,36.05,36.1,36.04,36.09,16720.906744473123,18.7438,18.7698,18.7386,18.7646,16720.9067
2005-01-20 14:55:00,36.09,36.09,36.03,36.03,33329.5926383122,18.7646,18.7646,18.7334,18.7334,33329.5926
2005-01-20 15:00:00,36.03,36.03,35.96,35.99,32544.04668387386,18.7334,18.7334,18.697,18.7126,32544.0467
2005-01-20 15:05:00,36.0,36.02,35.98,36.0,19863.09056222646,18.7178,18.7282,18.7074,18.7178,19863.0906
2005-01-20 15:10:00,36.01,36.06,36.01,36.05,10773.201660868588,18.723,18.749,18.723,18.7438,10773.2017
2005-01-20 15:15:00,36.06,36.08,36.04,36.06,25923.016496465043,18.749,18.7594,18.7386,18.749,25923.0165
2005-01-20 15:20:00,36.07,36.09,35.99,36.03,31982.942430703624,18.7542,18.7646,18.7126,18.7334,31982.9424
2005-01-20 15:25:00,36.04,36.05,35.95,35.96,45000.56110425317,18.7386,18.7438,18.6918,18.697,45000.5611
2005-01-20 15:30:00,35.96,35.99,35.92,35.95,37369.54326113792,18.697,18.7126,18.6762,18.6918,37369.5433
2005-01-20 15:35:00,35.95,36.04,35.95,35.99,18067.556952081697,18.6918,18.7386,18.6918,18.7126,18067.557
2005-01-20 15:40:00,35.99,36.0,35.92,35.92,39165.07687128268,18.7126,18.7178,18.6762,18.6762,39165.0769
2005-01-20 15:45:00,35.92,35.93,35.88,35.89,26708.562450903377,18.6762,18.6814,18.6554,18.6606,26708.5625
2005-01-20 15:50:00,35.88,35.93,35.86,35.91,54314.891706879134,18.6554,18.6814,18.645,18.671,54314.8917
2005-01-20 15:55:00,35.91,35.96,35.86,35.96,57569.29637526653,18.671,18.697,18.645,18.697,57569.2964
2005-01-21 09:30:00,35.96,36.09,35.96,36.03,94489.95623386824,18.697,18.7646,18.697,18.7334,94489.9562
2005-01-21 09:35:00,36.03,36.07,35.99,36.07,14925.373134328358,18.7334,18.7542,18.7126,18.7542,14925.3731
2005-01-21 09:40:00,36.08,36.11,36.04,36.08,19414.207159690268,18.7594,18.775,18.7386,18.7594,19414.2072
2005-01-21 09:45:00,36.08,36.09,35.96,35.96,12680.9561216474,18.7594,18.7646,18.697,18.697,12680.9561
2005-01-21 09:50:00,35.94,35.95,35.84,35.89,18067.556952081697,18.6866,18.6918,18.6346,18.6606,18067.557
2005-01-21 09:55:00,35.89,35.99,35.89,35.99,22556.390977443607,18.6606,18.7126,18.6606,18.7126,22556.391
2005-01-21 10:00:00,35.99,35.99,35.95,35.95,12456.514420379306,18.7126,18.7126,18.6918,18.6918,12456.5144
2005-01-21 10:05:00,35.96,35.99,35.96,35.97,9089.888901357872,18.697,18.7126,18.697,18.7022,9089.8889
2005-01-21 10:10:00,35.96,35.98,35.9,35.93,28728.53776231624,18.697,18.7074,18.6658,18.6814,28728.5378
2005-01-21 10:15:00,35.93,36.0,35.91,35.99,16384.24419257098,18.6814,18.7178,18.671,18.7126,16384.2442
2005-01-21 10:20:00,35.99,36.02,35.98,36.0,26035.23734709909,18.7126,18.7282,18.7074,18.7178,26035.2373
2005-01-21 10:25:00,35.99,36.01,35.96,35.97,26035.23734709909,18.7126,18.723,18.697,18.7022,26035.2373
2005-01-21 10:30:00,35.97,35.97,35.82,35.96,74514.64482100774,18.7022,18.7022,18.6242,18.697,74514.6448
2005-01-21 10:35:00,35.96,35.97,35.88,35.91,17394.23184827741,18.697,18.7022,18.6554,18.671,17394.2318
2005-01-21 10:40:00,35.92,35.99,35.92,35.96,8865.447200089777,18.6762,18.7126,18.6762,18.697,8865.4472
2005-01-21 10:45:00,35.96,35.96,35.9,35.92,8753.226349455728,18.697,18.697,18.6658,18.6762,8753.2263
2005-01-21 10:50:00,35.92,35.94,35.91,35.91,7743.238693749298,18.6762,18.6866,18.671,18.671,7743.2387
2005-01-21 10:55:00,35.92,35.94,35.92,35.93,9650.99315452811,18.6762,18.6866,18.6762,18.6814,9650.9932
2005-01-21 11:00:00,35.93,35.96,35.89,35.9,11558.747615306924,18.6814,18.697,18.6606,18.6658,11558.7476
2005-01-21 11:05:00,35.91,35.92,35.84,35.88,46683.87386376388,18.671,18.6762,18.6346,18.6554,46683.8739
2005-01-21 11:10:00,35.88,35.89,35.86,35.89,15823.13993940074,18.6554,18.6606,18.645,18.6606,15823.1399
2005-01-21 11:15:00,35.9,35.93,35.88,35.9,16833.12759510717,18.6658,18.6814,18.6554,18.6658,16833.1276
2005-01-21 11:20:00,35.9,35.96,35.88,35.93,18179.777802715744,18.6658,18.697,18.6554,18.6814,18179.7778
2005-01-21 11:25:00,35.91,35.96,35.9,35.96,21546.403321737176,18.671,18.697,18.6658,18.697,21546.4033
2005-01-21 11:30:00,35.96,35.96,35.92,35.93,11783.18931657502,18.697,18.697,18.6762,18.6814,11783.1893
2005-01-21 11:35:00,35.93,35.93,35.91,35.91,11895.410167209067,18.6814,18.6814,18.671,18.671,11895.4102
2005-01-21 11:40:00,35.91,35.96,35.91,35.95,13017.618673549545,18.671,18.697,18.671,18.6918,13017.6187
2005-01-21 11:45:00,35.95,35.97,35.95,35.96,15486.477387498597,18.6918,18.7022,18.6918,18.697,15486.4774
2005-01-21 11:50:00,35.96,35.97,35.96,35.96,11109.864212770732,18.697,18.7022,18.697,18.697,11109.8642
2005-01-21 11:55:00,35.97,35.97,35.92,35.92,12568.735271013353,18.7022,18.7022,18.6762,18.6762,12568.7353
2005-01-21 12:00:00,35.93,35.93,35.87,35.88,22219.728425541463,18.6814,18.6814,18.6502,18.6554,22219.7284
2005-01-21 12:05:00,35.86,35.94,35.86,35.94,14139.827179890022,18.645,18.6866,18.645,18.6866,14139.8272
2005-01-21 12:10:00,35.94,35.96,35.88,35.9,19975.31141286051,18.6866,18.697,18.6554,18.6658,19975.3114
2005-01-21 12:15:00,35.9,35.96,35.9,35.93,7518.796992481202,18.6658,18.697,18.6658,18.6814,7518.797
2005-01-21 12:20:00,35.93,35.95,35.9,35.9,15262.035686230502,18.6814,18.6918,18.6658,18.6658,15262.0357
2005-01-21 12:25:00,35.9,35.95,35.9,35.92,50162.72023341936,18.6658,18.6918,18.6658,18.6762,50162.7202
2005-01-21 12:30:00,35.92,35.92,35.89,35.9,6059.925934238581,18.6762,18.6762,18.6606,18.6658,6059.9259
2005-01-21 12:35:00,35.91,35.94,35.91,35.93,68903.60228930535,18.671,18.6866,18.671,18.6814,68903.6023
2005-01-21 12:40:00,35.92,35.93,35.89,35.89,4039.950622825721,18.6762,18.6814,18.6606,18.6606,4039.9506
2005-01-21 12:45:00,35.88,35.91,35.86,35.91,13017.618673549545,18.6554,18.671,18.645,18.671,13017.6187
2005-01-21 12:50:00,35.9,35.92,35.89,35.91,4601.05487599596,18.6658,18.6762,18.6606,18.671,4601.0549
2005-01-21 12:55:00,35.91,35.91,35.88,35.88,6621.03018740882,18.671,18.671,18.6554,18.6554,6621.0302
2005-01-21 13:00:00,35.88,35.89,35.86,35.86,27606.32925597576,18.6554,18.6606,18.645,18.645,27606.3293
2005-01-21 13:05:00,35.86,35.87,35.84,35.87,17394.23184827741,18.645,18.6502,18.6346,18.6502,17394.2318
2005-01-21 13:10:00,35.87,35.88,35.87,35.88,19526.42801032432,18.6502,18.6554,18.6502,18.6554,19526.428
2005-01-21 13:15:00,35.88,35.89,35.87,35.87,4937.717427898103,18.6554,18.6606,18.6502,18.6502,4937.7174
2005-01-21 13:20:00,35.86,35.87,35.84,35.84,3927.729772191673,18.645,18.6502,18.6346,18.6346,3927.7298
2005-01-21 13:25:00,35.83,35.84,35.81,35.84,29738.525418022666,18.6294,18.6346,18.619,18.6346,29738.5254
2005-01-21 13:30:00,35.85,35.86,35.8,35.81,8079.901245651442,18.6398,18.645,18.6138,18.619,8079.9012
2005-01-21 13:35:00,35.8,35.82,35.77,35.82,34676.24284592077,18.6138,18.6242,18.5982,18.6242,34676.2428
2005-01-21 13:40:00,35.82,35.83,35.72,35.72,27381.887554707664,18.6242,18.6294,18.5722,18.5722,27381.8876
2005-01-21 13:45:00,35.72,35.78,35.72,35.77,25361.9122432948,18.5722,18.6034,18.5722,18.5982,25361.9122
2005-01-21 13:50:00,35.76,35.76,35.64,35.66,31646.27987880148,18.593,18.593,18.5306,18.541,31646.2799
2005-01-21 13:55:00,35.66,35.68,35.63,35.64,34339.580294018626,18.541,18.5514,18.5254,18.5306,34339.5803
2005-01-21 14:00:00,35.64,35.69,35.64,35.69,30411.85052182696,18.5306,18.5566,18.5306,18.5566,30411.8505
2005-01-21 14:05:00,35.7,35.78,35.7,35.78,29738.525418022666,18.5618,18.6034,18.5618,18.6034,29738.5254
2005-01-21 14:10:00,35.74,35.79,35.73,35.75,36696.21815733363,18.5826,18.6086,18.5774,18.5878,36696.2182
2005-01-21 14:15:00,35.76,35.77,35.72,35.72,20424.1948153967,18.593,18.5982,18.5722,18.5722,20424.1948
2005-01-21 14:20:00,35.73,35.78,35.72,35.77,38828.414319380536,18.5774,18.6034,18.5722,18.5982,38828.4143
2005-01-21 14:25:00,35.77,35.82,35.76,35.79,46459.43216249579,18.5982,18.6242,18.593,18.6086,46459.4322
2005-01-21 14:30:00,35.8,35.81,35.76,35.76,15262.035686230502,18.6138,18.619,18.593,18.593,15262.0357
2005-01-21 14:35:00,35.77,35.77,35.73,35.73,9538.772303894062,18.5982,18.5982,18.5774,18.5774,9538.7723
2005-01-21 14:40:00,35.74,35.76,35.73,35.75,7518.796992481202,18.5826,18.593,18.5774,18.5878,7518.797
2005-01-21 14:45:00,35.75,35.78,35.74,35.76,87307.82179328919,18.5878,18.6034,18.5826,18.593,87307.8218
2005-01-21 14:50:00,35.75,35.76,35.75,35.76,8192.12209628549,18.5878,18.593,18.5878,18.593,8192.1221
2005-01-21 14:55:00,35.75,35.75,35.72,35.72,26259.679048367187,18.5878,18.5878,18.5722,18.5722,26259.679
2005-01-21 15:00:00,35.72,35.79,35.72,35.79,46571.65301312984,18.5722,18.6086,18.5722,18.6086,46571.653
2005-01-21 15:05:00,35.78,35.87,35.78,35.87,63292.55975760296,18.6034,18.6502,18.6034,18.6502,63292.5598
2005-01-21 15:10:00,35.85,35.85,35.78,35.81,25923.016496465043,18.6398,18.6398,18.6034,18.619,25923.0165
2005-01-21 15:15:00,35.81,35.82,35.79,35.79,9426.551453260015,18.619,18.6242,18.6086,18.6086,9426.5515
2005-01-21 15:20:00,35.78,35.96,35.78,35.93,41297.27303332959,18.6034,18.697,18.6034,18.6814,41297.273
2005-01-21 15:25:00,35.93,35.93,35.85,35.86,22331.94927617552,18.6814,18.6814,18.6398,18.645,22331.9493
2005-01-21 15:30:00,35.86,35.86,35.82,35.85,43653.91089664459,18.645,18.645,18.6242,18.6398,43653.9109
2005-01-21 15:35:00,35.85,35.93,35.85,35.93,44215.01514981483,18.6398,18.6814,18.6398,18.6814,44215.0151
2005-01-21 15:40:00,35.92,36.0,35.91,36.0,120861.85613286948,18.6762,18.7178,18.671,18.7178,120861.8561
2005-01-21 15:45:00,36.0,36.05,36.0,36.03,77769.04948939513,18.7178,18.7438,18.7178,18.7334,77769.0495
2005-01-21 15:50:00,36.03,36.03,35.99,36.01,127707.3280215464,18.7334,18.7334,18.7126,18.723,127707.328
2005-01-21 15:55:00,36.0,36.02,35.96,35.96,111435.30467960949,18.7178,18.7282,18.697,18.697,111435.3047
2005-01-24 09:30:00,36.08,36.08,36.0,36.03,28840.758612950285,18.7594,18.7594,18.7178,18.7334,28840.7586
2005-01-24 09:35:00,36.03,36.07,36.03,36.07,16720.906744473123,18.7334,18.7542,18.7334,18.7542,16720.9067
2005-01-24 09:40:00,36.06,36.07,35.99,36.0,16608.685893839076,18.749,18.7542,18.7126,18.7178,16608.6859
2005-01-24 09:45:00,36.0,36.08,35.96,36.03,14252.04803052407,18.7178,18.7594,18.697,18.7334,14252.048
2005-01-24 09:50:00,36.03,36.03,35.96,35.96,27494.10840534171,18.7334,18.7334,18.697,18.697,27494.1084
2005-01-24 09:55:00,35.97,36.0,35.96,35.96,15262.035686230502,18.7022,18.7178,18.697,18.697,15262.0357
2005-01-24 10:00:00,35.96,36.0,35.96,35.99,26259.679048367187,18.697,18.7178,18.697,18.7126,26259.679
2005-01-24 10:05:00,35.99,36.0,35.92,35.93,19638.648860958365,18.7126,18.7178,18.6762,18.6814,19638.6489
2005-01-24 10:10:00,35.92,36.0,35.89,36.0,15374.256536864548,18.6762,18.7178,18.6606,18.7178,15374.2565
2005-01-24 10:15:00,36.0,36.04,35.96,36.04,34900.68454718887,18.7178,18.7386,18.697,18.7386,34900.6845
2005-01-24 10:20:00,36.04,36.04,36.01,36.04,15486.477387498597,18.7386,18.7386,18.723,18.7386,15486.4774
2005-01-24 10:25:00,36.04,36.05,35.99,36.0,19638.648860958365,18.7386,18.7438,18.7126,18.7178,19638.6489
2005-01-24 10:30:00,35.97,36.09,35.96,36.07,31197.396476265287,18.7022,18.7646,18.697,18.7542,31197.3965
2005-01-24 10:35:00,36.06,36.09,36.0,36.02,18853.10290652003,18.749,18.7646,18.7178,18.7282,18853.1029
2005-01-24 10:40:00,36.03,36.04,36.0,36.04,4601.05487599596,18.7334,18.7386,18.7178,18.7386,4601.0549
2005-01-24 10:45:00,36.04,36.07,35.99,36.04,9314.330602625969,18.7386,18.7542,18.7126,18.7386,9314.3306
2005-01-24 10:50:00,36.04,36.06,36.02,36.02,5386.600830434294,18.7386,18.749,18.7282,18.7282,5386.6008
2005-01-24 10:55:00,36.03,36.04,35.97,36.02,11222.08506340478,18.7334,18.7386,18.7022,18.7282,11222.0851
2005-01-24 11:00:00,36.03,36.09,35.99,36.08,11895.410167209067,18.7334,18.7646,18.7126,18.7594,11895.4102
2005-01-24 11:05:00,36.08,36.08,36.01,36.05,10548.759959600491,18.7594,18.7594,18.723,18.7438,10548.76
2005-01-24 11:10:00,36.05,36.07,35.99,35.99,27269.666704073614,18.7438,18.7542,18.7126,18.7126,27269.6667
2005-01-24 11:15:00,35.99,36.07,35.96,36.07,19863.09056222646,18.7126,18.7542,18.697,18.7542,19863.0906
2005-01-24 11:20:00,36.07,36.21,36.06,36.2,36808.43900796768,18.7542,18.827,18.749,18.8218,36808.439
2005-01-24 11:25:00,36.19,36.21,36.16,36.16,20424.1948153967,18.8166,18.827,18.801,18.801,20424.1948
2005-01-24 11:30:00,36.14,36.19,36.13,36.19,21209.74076983504,18.7906,18.8166,18.7854,18.8166,21209.7408
2005-01-24 11:35:00,36.19,36.23,36.14,36.16,16384.24419257098,18.8166,18.8374,18.7906,18.801,16384.2442
2005-01-24 11:40:00,36.13,36.13,36.0,36.04,66883.62697789249,18.7854,18.7854,18.7178,18.7386,66883.627
2005-01-24 11:45:00,36.04,36.15,36.04,36.14,9202.10975199192,18.7386,18.7958,18.7386,18.7906,9202.1098
2005-01-24 11:50:00,36.15,36.17,36.13,36.16,4039.950622825721,18.7958,18.8062,18.7854,18.801,4039.9506
2005-01-24 11:55:00,36.15,36.16,36.13,36.15,8977.668050723823,18.7958,18.801,18.7854,18.7958,8977.6681
2005-01-24 12:00:00,36.14,36.27,36.14,36.25,25025.24969139266,18.7906,18.8582,18.7906,18.8478,25025.2497
2005-01-24 12:05:00,36.25,36.26,36.14,36.15,14700.93143306026,18.8478,18.853,18.7906,18.7958,14700.9314
2005-01-24 12:10:00,36.15,36.21,36.15,36.21,10324.318258332398,18.7958,18.827,18.7958,18.827,10324.3183
2005-01-24 12:15:00,36.2,36.2,36.13,36.13,4713.275726630008,18.8218,18.8218,18.7854,18.7854,4713.2757
2005-01-24 12:20:00,36.12,36.16,36.07,36.1,11222.08506340478,18.7802,18.801,18.7542,18.7698,11222.0851
2005-01-24 12:25:00,36.11,36.12,36.1,36.1,2244.417012680956,18.775,18.7802,18.7698,18.7698,2244.417
2005-01-24 12:30:00,36.1,36.16,36.1,36.15,9426.551453260015,18.7698,18.801,18.7698,18.7958,9426.5515
2005-01-24 12:35:00,36.15,36.16,36.13,36.15,5386.600830434294,18.7958,18.801,18.7854,18.7958,5386.6008
2005-01-24 12:40:00,36.15,36.18,36.13,36.16,8079.901245651442,18.7958,18.8114,18.7854,18.801,8079.9012
2005-01-24 12:45:00,36.18,36.18,36.18,36.18,4937.717427898103,18.8114,18.8114,18.8114,18.8114,4937.7174
2005-01-24 12:50:00,36.18,36.2,36.18,36.2,5498.821681068343,18.8114,18.8218,18.8114,18.8218,5498.8217
2005-01-24 12:55:00,36.2,36.21,36.2,36.21,5274.379979800247,18.8218,18.827,18.8218,18.827,5274.38
2005-01-24 13:00:00,36.21,36.25,36.19,36.22,14139.827179890022,18.827,18.8478,18.8166,18.8322,14139.8272
2005-01-24 13:05:00,36.23,36.25,36.21,36.21,11783.18931657502,18.8374,18.8478,18.827,18.827,11783.1893
2005-01-24 13:10:00,36.23,36.23,36.2,36.22,10212.09740769835,18.8374,18.8374,18.8218,18.8322,10212.0974
2005-01-24 13:15:00,36.22,36.23,36.21,36.23,12119.851868477162,18.8322,18.8374,18.827,18.8374,12119.8519
2005-01-24 13:20:00,36.24,36.32,36.23,36.29,14364.26888115812,18.8426,18.8842,18.8374,18.8686,14364.2689
2005-01-24 13:25:00,36.28,36.28,36.21,36.25,20087.532263494555,18.8634,18.8634,18.827,18.8478,20087.5323
2005-01-24 13:30:00,36.24,36.28,36.24,36.28,11558.747615306924,18.8426,18.8634,18.8426,18.8634,11558.7476
2005-01-24 13:35:00,36.27,36.28,36.24,36.24,3703.2880709235774,18.8582,18.8634,18.8426,18.8426,3703.2881
2005-01-24 13:40:00,36.24,36.26,36.24,36.26,6957.692739310964,18.8426,18.853,18.8426,18.853,6957.6927
2005-01-24 13:45:00,36.25,36.25,36.21,36.22,11895.410167209067,18.8478,18.8478,18.827,18.8322,11895.4102
2005-01-24 13:50:00,36.2,36.21,36.19,36.2,1683.312759510717,18.8218,18.827,18.8166,18.8218,1683.3128
2005-01-24 13:55:00,36.2,36.21,36.15,36.16,5386.600830434294,18.8218,18.827,18.7958,18.801,5386.6008
2005-01-24 14:00:00,36.16,36.21,36.15,36.21,12905.397822915496,18.801,18.827,18.7958,18.827,12905.3978
2005-01-24 14:05:00,36.21,36.22,36.21,36.22,7855.459544383346,18.827,18.8322,18.827,18.8322,7855.4595
2005-01-24 14:10:00,36.22,36.22,36.21,36.21,3815.5089215576254,18.8322,18.8322,18.827,18.827,3815.5089
2005-01-24 14:15:00,36.19,36.19,36.17,36.17,12680.9561216474,18.8166,18.8166,18.8062,18.8062,12680.9561
2005-01-24 14:20:00,36.18,36.18,36.09,36.09,6172.146784872629,18.8114,18.8114,18.7646,18.7646,6172.1468
2005-01-24 14:25:00,36.1,36.1,36.0,36.01,18965.32375715408,18.7698,18.7698,18.7178,18.723,18965.3238
2005-01-24 14:30:00,36.02,36.02,35.96,35.96,29514.08371675457,18.7282,18.7282,18.697,18.697,29514.0837
2005-01-24 14:35:00,35.96,35.97,35.93,35.97,42980.58579284031,18.697,18.7022,18.6814,18.7022,42980.5858
2005-01-24 14:40:00,35.97,35.97,35.95,35.96,20087.532263494555,18.7022,18.7022,18.6918,18.697,20087.5323
2005-01-24 14:45:00,35.96,35.98,35.95,35.97,17955.336101447647,18.697,18.7074,18.6918,18.7022,17955.3361
2005-01-24 14:50:00,35.97,35.97,35.93,35.93,14027.606329255976,18.7022,18.7022,18.6814,18.6814,14027.6063
2005-01-24 14:55:00,35.92,35.95,35.88,35.95,15935.360790034789,18.6762,18.6918,18.6554,18.6918,15935.3608
2005-01-24 15:00:00,35.95,35.96,35.94,35.96,19414.207159690268,18.6918,18.697,18.6866,18.697,19414.2072
2005-01-24 15:05:00,35.95,36.04,35.95,36.02,23454.15778251599,18.6918,18.7386,18.6918,18.7282,23454.1578
2005-01-24 15:10:00,36.02,36.03,35.99,36.01,18516.440354617887,18.7282,18.7334,18.7126,18.723,18516.4404
2005-01-24 15:15:00,36.01,36.04,36.0,36.0,18291.99865334979,18.723,18.7386,18.7178,18.7178,18291.9987
2005-01-24 15:20:00,35.99,36.01,35.97,36.0,17730.894400179553,18.7126,18.723,18.7022,18.7178,17730.8944
2005-01-24 15:25:00,36.01,36.01,36.0,36.01,22331.94927617552,18.723,18.723,18.7178,18.723,22331.9493
2005-01-24 15:30:00,36.02,36.04,35.98,36.04,41970.59813713388,18.7282,18.7386,18.7074,18.7386,41970.5981
2005-01-24 15:35:00,36.04,36.05,36.01,36.02,14925.373134328358,18.7386,18.7438,18.723,18.7282,14925.3731
2005-01-24 15:40:00,36.02,36.04,35.95,35.98,38716.19346874649,18.7282,18.7386,18.6918,18.7074,38716.1935
2005-01-24 15:45:00,35.99,35.99,35.91,35.92,25137.470542026706,18.7126,18.7126,18.671,18.6762,25137.4705
2005-01-24 15:50:00,35.92,35.96,35.91,35.92,20536.41566603075,18.6762,18.697,18.671,18.6762,20536.4157
2005-01-24 15:55:00,35.92,35.96,35.91,35.93,34339.580294018626,18.6762,18.697,18.671,18.6814,34339.5803
2005-01-25 09:30:00,36.13,36.17,36.1,36.17,47469.41981820222,18.7854,18.8062,18.7698,18.8062,47469.4198
2005-01-25 09:35:00,36.16,36.23,36.16,36.22,23678.599483784084,18.801,18.8374,18.801,18.8322,23678.5995
2005-01-25 09:40:00,36.22,36.29,36.21,36.24,66210.3018740882,18.8322,18.8686,18.827,18.8426,66210.3019
2005-01-25 09:45:00,36.24,36.25,36.2,36.21,34676.24284592077,18.8426,18.8478,18.8218,18.827,34676.2428
2005-01-25 09:50:00,36.21,36.21,36.18,36.2,40287.28537762316,18.827,18.827,18.8114,18.8218,40287.2854
2005-01-25 09:55:00,36.19,36.2,36.14,36.15,26708.562450903377,18.8166,18.8218,18.7906,18.7958,26708.5625
2005-01-25 10:00:00,36.15,36.2,36.15,36.17,63741.44316013915,18.7958,18.8218,18.7958,18.8062,63741.4432
2005-01-25 10:05:00,36.17,36.18,36.17,36.17,13354.281225451688,18.8062,18.8114,18.8062,18.8062,13354.2812
2005-01-25 10:10:00,36.17,36.18,36.15,36.17,25361.9122432948,18.8062,18.8114,18.7958,18.8062,25361.9122
2005-01-25 10:15:00,36.17,36.22,36.17,36.19,50162.72023341936,18.8062,18.8322,18.8062,18.8166,50162.7202
2005-01-25 10:20:00,36.18,36.18,36.1,36.13,21209.74076983504,18.8114,18.8114,18.7698,18.7854,21209.7408
2005-01-25 10:25:00,36.13,36.2,36.13,36.2,29626.30456738862,18.7854,18.8218,18.7854,18.8218,29626.3046
2005-01-25 10:30:00,36.2,36.22,36.14,36.14,25810.795645831,18.8218,18.8322,18.7906,18.7906,25810.7956
2005-01-25 10:35:00,36.14,36.14,36.03,36.04,20648.6365166648,18.7906,18.7906,18.7334,18.7386,20648.6365
2005-01-25 10:40:00,36.06,36.06,36.05,36.06,43653.91089664459,18.749,18.749,18.7438,18.749,43653.9109
2005-01-25 10:45:00,36.06,36.08,36.06,36.06,43205.027494108406,18.749,18.7594,18.749,18.749,43205.0275
2005-01-25 10:50:00,36.07,36.07,36.05,36.06,12456.514420379306,18.7542,18.7542,18.7438,18.749,12456.5144
2005-01-25 10:55:00,36.05,36.07,36.04,36.06,37930.64751430816,18.7438,18.7542,18.7386,18.749,37930.6475
2005-01-25 11:00:00,36.07,36.07,36.05,36.07,7406.576141847155,18.7542,18.7542,18.7438,18.7542,7406.5761
2005-01-25 11:05:00,36.08,36.13,36.07,36.1,25361.9122432948,18.7594,18.7854,18.7542,18.7698,25361.9122
2005-01-25 11:10:00,36.1,36.1,36.08,36.08,10212.09740769835,18.7698,18.7698,18.7594,18.7594,10212.0974
2005-01-25 11:15:00,36.09,36.1,36.07,36.09,12456.514420379306,18.7646,18.7698,18.7542,18.7646,12456.5144
2005-01-25 11:20:00,36.1,36.13,36.1,36.13,18067.556952081697,18.7698,18.7854,18.7698,18.7854,18067.557
2005-01-25 11:25:00,36.13,36.21,36.13,36.21,12793.17697228145,18.7854,18.827,18.7854,18.827,12793.177
2005-01-25 11:30:00,36.21,36.21,36.2,36.2,14813.15228369431,18.827,18.827,18.8218,18.8218,14813.1523
2005-01-25 11:35:00,36.21,36.21,36.11,36.12,57008.19212209628,18.827,18.827,18.775,18.7802,57008.1921
2005-01-25 11:40:00,36.11,36.17,36.11,36.17,11558.747615306924,18.775,18.8062,18.775,18.8062,11558.7476
2005-01-25 11:45:00,36.16,36.18,36.16,36.17,8192.12209628549,18.801,18.8114,18.801,18.8062,8192.1221
2005-01-25 11:50:00,36.17,36.2,36.16,36.2,28616.31691168219,18.8062,18.8218,18.801,18.8218,28616.3169
2005-01-25 11:55:00,36.2,36.2,36.19,36.19,11783.18931657502,18.8218,18.8218,18.8166,18.8166,11783.1893
2005-01-25 12:00:00,36.19,36.2,36.18,36.18,9987.655706430254,18.8166,18.8218,18.8114,18.8114,9987.6557
2005-01-25 12:05:00,36.18,36.24,36.18,36.23,20873.078217932893,18.8114,18.8426,18.8114,18.8374,20873.0782
2005-01-25 12:10:00,36.23,36.26,36.23,36.25,17618.673549545503,18.8374,18.853,18.8374,18.8478,17618.6735
2005-01-25 12:15:00,36.25,36.25,36.24,36.25,14364.26888115812,18.8478,18.8478,18.8426,18.8478,14364.2689
2005-01-25 12:20:00,36.24,36.25,36.24,36.24,39726.18112445292,18.8426,18.8478,18.8426,18.8426,39726.1811
2005-01-25 12:25:00,36.24,36.26,36.24,36.25,32207.38413197172,18.8426,18.853,18.8426,18.8478,32207.3841
2005-01-25 12:30:00,36.24,36.26,36.24,36.25,16720.906744473123,18.8426,18.853,18.8426,18.8478,16720.9067
2005-01-25 12:35:00,36.25,36.28,36.25,36.27,14027.606329255976,18.8478,18.8634,18.8478,18.8582,14027.6063
2005-01-25 12:40:00,36.26,36.26,36.24,36.24,17282.01099764336,18.853,18.853,18.8426,18.8426,17282.011
2005-01-25 12:45:00,36.24,36.24,36.21,36.22,14027.606329255976,18.8426,18.8426,18.827,18.8322,14027.6063
2005-01-25 12:50:00,36.22,36.23,36.21,36.21,4264.392324093817,18.8322,18.8374,18.827,18.827,4264.3923
2005-01-25 12:55:00,36.21,36.21,36.17,36.18,11109.864212770732,18.827,18.827,18.8062,18.8114,11109.8642
2005-01-25 13:00:00,36.18,36.25,36.17,36.25,25474.13309392885,18.8114,18.8478,18.8062,18.8478,25474.1331
2005-01-25 13:05:00,36.25,36.27,36.24,36.26,11558.747615306924,18.8478,18.8582,18.8426,18.853,11558.7476
2005-01-25 13:10:00,36.26,36.27,36.25,36.25,13690.943777353832,18.853,18.8582,18.8478,18.8478,13690.9438
2005-01-25 13:15:00,36.25,36.26,36.23,36.23,5947.705083604534,18.8478,18.853,18.8374,18.8374,5947.7051
2005-01-25 13:20:00,36.23,36.26,36.23,36.25,14139.827179890022,18.8374,18.853,18.8374,18.8478,14139.8272
2005-01-25 13:25:00,36.25,36.26,36.16,36.16,78330.15374256537,18.8478,18.853,18.801,18.801,78330.1537
2005-01-25 13:30:00,36.17,36.21,36.17,36.19,13354.281225451688,18.8062,18.827,18.8062,18.8166,13354.2812
2005-01-25 13:35:00,36.2,36.2,36.18,36.19,5498.821681068343,18.8218,18.8218,18.8114,18.8166,5498.8217
2005-01-25 13:40:00,36.18,36.19,36.16,36.17,22780.832678711704,18.8114,18.8166,18.801,18.8062,22780.8327
2005-01-25 13:45:00,36.16,36.17,36.15,36.16,4376.613174727864,18.801,18.8062,18.7958,18.801,4376.6132
2005-01-25 13:50:00,36.15,36.16,36.13,36.14,7406.576141847155,18.7958,18.801,18.7854,18.7906,7406.5761
2005-01-25 13:55:00,36.14,36.14,36.13,36.13,4152.171473459769,18.7906,18.7906,18.7854,18.7854,4152.1715
2005-01-25 14:00:00,36.13,36.13,36.12,36.12,10099.876557064305,18.7854,18.7854,18.7802,18.7802,10099.8766
2005-01-25 14:05:00,36.13,36.13,36.11,36.11,4376.613174727864,18.7854,18.7854,18.775,18.775,4376.6132
2005-01-25 14:10:00,36.11,36.15,36.11,36.15,12007.631017843114,18.775,18.7958,18.775,18.7958,12007.631
2005-01-25 14:15:00,36.15,36.16,36.14,36.14,9089.888901357872,18.7958,18.801,18.7906,18.7906,9089.8889
2005-01-25 14:20:00,36.14,36.14,36.12,36.13,11109.864212770732,18.7906,18.7906,18.7802,18.7854,11109.8642
2005-01-25 14:25:00,36.13,36.13,36.11,36.11,16272.02334193693,18.7854,18.7854,18.775,18.775,16272.0233
2005-01-25 14:30:00,36.11,36.13,36.09,36.13,24913.02884075861,18.775,18.7854,18.7646,18.7854,24913.0288
2005-01-25 14:35:00,36.13,36.13,36.12,36.13,10773.201660868588,18.7854,18.7854,18.7802,18.7854,10773.2017
2005-01-25 14:40:00,36.12,36.17,36.11,36.17,8192.12209628549,18.7802,18.8062,18.775,18.8062,8192.1221
2005-01-25 14:45:00,36.17,36.18,36.15,36.17,9763.21400516216,18.8062,18.8114,18.7958,18.8062,9763.214
2005-01-25 14:50:00,36.17,36.17,36.13,36.14,17843.1152508136,18.8062,18.8062,18.7854,18.7906,17843.1153
2005-01-25 14:55:00,36.14,36.21,36.13,36.21,9875.434855796206,18.7906,18.827,18.7854,18.827,9875.4349
2005-01-25 15:00:00,36.21,36.23,36.21,36.21,17282.01099764336,18.827,18.8374,18.827,18.827,17282.011
2005-01-25 15:05:00,36.21,36.21,36.18,36.18,12456.514420379306,18.827,18.827,18.8114,18.8114,12456.5144
2005-01-25 15:10:00,36.18,36.2,36.15,36.15,16608.685893839076,18.8114,18.8218,18.7958,18.7958,16608.6859
2005-01-25 15:15:00,36.15,36.15,36.11,36.11,16384.24419257098,18.7958,18.7958,18.775,18.775,16384.2442
2005-01-25 15:20:00,36.11,36.18,36.09,36.17,40287.28537762316,18.775,18.8114,18.7646,18.8062,40287.2854
2005-01-25 15:25:00,36.17,36.17,36.12,36.12,15823.13993940074,18.8062,18.8062,18.7802,18.7802,15823.1399
2005-01-25 15:30:00,36.12,36.15,36.12,36.14,24351.92458758837,18.7802,18.7958,18.7802,18.7906,24351.9246
2005-01-25 15:35:00,36.14,36.15,36.1,36.11,15935.360790034789,18.7906,18.7958,18.7698,18.775,15935.3608
2005-01-25 15:40:00,36.11,36.11,36.04,36.08,34002.917742116486,18.775,18.775,18.7386,18.7594,34002.9177
2005-01-25 15:45:00,36.09,36.15,36.09,36.1,32319.604982605768,18.7646,18.7958,18.7646,18.7698,32319.605
2005-01-25 15:50:00,36.11,36.11,36.09,36.09,25474.13309392885,18.775,18.775,18.7646,18.7646,25474.1331
2005-01-25 15:55:00,36.08,36.12,36.05,36.12,30524.071372461003,18.7594,18.7802,18.7438,18.7802,30524.0714
2005-01-26 09:30:00,36.2,36.2,36.12,36.16,46908.31556503198,18.8218,18.8218,18.7802,18.801,46908.3156
2005-01-26 09:35:00,36.13,36.13,35.96,36.07,20985.29906856694,18.7854,18.7854,18.697,18.7542,20985.2991
2005-01-26 09:40:00,36.07,36.13,36.03,36.1,29177.42116485243,18.7542,18.7854,18.7334,18.7698,29177.4212
2005-01-26 09:45:00,36.09,36.13,36.04,36.11,57569.29637526653,18.7646,18.7854,18.7386,18.775,57569.2964
2005-01-26 09:50:00,36.11,36.18,36.11,36.13,36135.113904163394,18.775,18.8114,18.775,18.7854,36135.1139
2005-01-26 09:55:00,36.13,36.13,36.07,36.12,37145.10155986982,18.7854,18.7854,18.7542,18.7802,37145.1016
2005-01-26 10:00:00,36.12,36.15,36.05,36.08,20873.078217932893,18.7802,18.7958,18.7438,18.7594,20873.0782
2005-01-26 10:05:00,36.07,36.13,36.07,36.13,12119.851868477162,18.7542,18.7854,18.7542,18.7854,12119.8519
2005-01-26 10:10:00,36.13,36.13,36.09,36.09,14476.489731792166,18.7854,18.7854,18.7646,18.7646,14476.4897
2005-01-26 10:15:00,36.1,36.13,36.08,36.08,18628.66120525193,18.7698,18.7854,18.7594,18.7594,18628.6612
2005-01-26 10:20:00,36.07,36.09,36.04,36.05,13129.839524183591,18.7542,18.7646,18.7386,18.7438,13129.8395
2005-01-26 10:25:00,36.04,36.06,36.01,36.04,11334.305914038829,18.7386,18.749,18.723,18.7386,11334.3059
2005-01-26 10:30:00,36.04,36.05,35.96,35.99,28167.433509146,18.7386,18.7438,18.697,18.7126,28167.4335
2005-01-26 10:35:00,35.99,36.07,35.99,36.04,37818.42666367411,18.7126,18.7542,18.7126,18.7386,37818.4267
2005-01-26 10:40:00,36.06,36.09,36.04,36.09,12007.631017843114,18.749,18.7646,18.7386,18.7646,12007.631
2005-01-26 10:45:00,36.08,36.1,36.05,36.05,19189.76545842217,18.7594,18.7698,18.7438,18.7438,19189.7655
2005-01-26 10:50:00,36.07,36.09,36.05,36.08,19526.42801032432,18.7542,18.7646,18.7438,18.7594,19526.428
2005-01-26 10:55:00,36.09,36.11,36.07,36.1,10548.759959600491,18.7646,18.775,18.7542,18.7698,10548.76
2005-01-26 11:00:00,36.1,36.11,36.07,36.09,29401.86286612052,18.7698,18.775,18.7542,18.7646,29401.8629
2005-01-26 11:05:00,36.1,36.1,36.0,36.04,26035.23734709909,18.7698,18.7698,18.7178,18.7386,26035.2373
2005-01-26 11:10:00,36.03,36.07,36.03,36.06,4713.275726630008,18.7334,18.7542,18.7334,18.749,4713.2757
2005-01-26 11:15:00,36.07,36.08,36.04,36.08,8753.226349455728,18.7542,18.7594,18.7386,18.7594,8753.2263
2005-01-26 11:20:00,36.07,36.07,36.02,36.05,30299.629671192903,18.7542,18.7542,18.7282,18.7438,30299.6297
2005-01-26 11:25:00,36.05,36.07,36.05,36.05,7967.6803950173935,18.7438,18.7542,18.7438,18.7438,7967.6804
2005-01-26 11:30:00,36.05,36.08,36.05,36.08,5049.938278532151,18.7438,18.7594,18.7438,18.7594,5049.9383
2005-01-26 11:35:00,36.09,36.09,36.06,36.08,11109.864212770732,18.7646,18.7646,18.749,18.7594,11109.8642
2005-01-26 11:40:00,36.08,36.08,36.05,36.06,3142.183817753338,18.7594,18.7594,18.7438,18.749,3142.1838
2005-01-26 11:45:00,36.06,36.09,36.06,36.07,4825.496577264055,18.749,18.7646,18.749,18.7542,4825.4966
2005-01-26 11:50:00,36.08,36.08,36.05,36.07,7743.238693749298,18.7594,18.7594,18.7438,18.7542,7743.2387
2005-01-26 11:55:00,36.08,36.09,36.07,36.07,4825.496577264055,18.7594,18.7646,18.7542,18.7542,4825.4966
2005-01-26 12:00:00,36.08,36.08,36.05,36.07,8641.00549882168,18.7594,18.7594,18.7438,18.7542,8641.0055
2005-01-26 12:05:00,36.06,36.07,36.04,36.05,6733.251038042868,18.749,18.7542,18.7386,18.7438,6733.251
2005-01-26 12:10:00,36.05,36.07,36.04,36.07,10099.876557064305,18.7438,18.7542,18.7386,18.7542,10099.8766
2005-01-26 12:15:00,36.06,36.07,36.04,36.04,7069.913589945011,18.749,18.7542,18.7386,18.7386,7069.9136
2005-01-26 12:20:00,36.04,36.04,36.0,36.0,7069.913589945011,18.7386,18.7386,18.7178,18.7178,7069.9136
2005-01-26 12:25:00,36.01,36.02,36.0,36.01,8079.901245651442,18.723,18.7282,18.7178,18.723,8079.9012
2005-01-26 12:30:00,35.99,36.02,35.99,36.02,5947.705083604534,18.7126,18.7282,18.7126,18.7282,5947.7051
2005-01-26 12:35:00,36.02,36.04,36.0,36.04,13354.281225451688,18.7282,18.7386,18.7178,18.7386,13354.2812
2005-01-26 12:40:00,36.03,36.09,36.03,36.04,33666.25519021434,18.7334,18.7646,18.7334,18.7386,33666.2552
2005-01-26 12:45:00,36.03,36.06,36.0,36.06,7406.576141847155,18.7334,18.749,18.7178,18.749,7406.5761
2005-01-26 12:50:00,36.03,36.05,36.01,36.04,13354.281225451688,18.7334,18.7438,18.723,18.7386,13354.2812
2005-01-26 12:55:00,36.04,36.04,35.99,36.02,19301.98630905622,18.7386,18.7386,18.7126,18.7282,19301.9863
2005-01-26 13:00:00,36.02,36.07,36.0,36.07,33105.1509370441,18.7282,18.7542,18.7178,18.7542,33105.1509
2005-01-26 13:05:00,36.07,36.11,36.06,36.08,17618.673549545503,18.7542,18.775,18.749,18.7594,17618.6735
2005-01-26 13:10:00,36.08,36.17,36.08,36.13,16945.348445741216,18.7594,18.8062,18.7594,18.7854,16945.3484
2005-01-26 13:15:00,36.13,36.17,36.13,36.14,12456.514420379306,18.7854,18.8062,18.7854,18.7906,12456.5144
2005-01-26 13:20:00,36.13,36.17,36.13,36.17,1458.8710582426213,18.7854,18.8062,18.7854,18.8062,1458.8711
2005-01-26 13:25:00,36.16,36.16,36.12,36.13,12344.293569745258,18.801,18.801,18.7802,18.7854,12344.2936
2005-01-26 13:30:00,36.13,36.18,36.13,36.17,14139.827179890022,18.7854,18.8114,18.7854,18.8062,14139.8272
2005-01-26 13:35:00,36.13,36.2,36.13,36.2,68791.3814386713,18.7854,18.8218,18.7854,18.8218,68791.3814
2005-01-26 13:40:00,36.2,36.23,36.17,36.23,6284.367635506676,18.8218,18.8374,18.8062,18.8374,6284.3676
2005-01-26 13:45:00,36.24,36.31,36.24,36.25,12232.072719111213,18.8426,18.879,18.8426,18.8478,12232.0727
2005-01-26 13:50:00,36.26,36.26,36.23,36.26,3927.729772191673,18.853,18.853,18.8374,18.853,3927.7298
2005-01-26 13:55:00,36.26,36.31,36.25,36.29,11558.747615306924,18.853,18.879,18.8478,18.8686,11558.7476
2005-01-26 14:00:00,36.29,36.31,36.29,36.31,7294.355291213107,18.8686,18.879,18.8686,18.879,7294.3553
2005-01-26 14:05:00,36.31,36.39,36.31,36.37,27494.10840534171,18.879,18.9206,18.879,18.9102,27494.1084
2005-01-26 14:10:00,36.37,36.39,36.37,36.39,13242.06037481764,18.9102,18.9206,18.9102,18.9206,13242.0604
2005-01-26 14:15:00,36.39,36.39,36.34,36.35,13466.502076085735,18.9206,18.9206,18.8946,18.8998,13466.5021
2005-01-26 14:20:00,36.35,36.35,36.32,36.35,3478.846369655482,18.8998,18.8998,18.8842,18.8998,3478.8464
2005-01-26 14:25:00,36.34,36.37,36.32,36.35,5835.484232970485,18.8946,18.9102,18.8842,18.8998,5835.4842
2005-01-26 14:30:00,36.35,36.35,36.31,36.34,14813.15228369431,18.8998,18.8998,18.879,18.8946,14813.1523
2005-01-26 14:35:00,36.33,36.36,36.33,36.35,10436.539108966446,18.8894,18.905,18.8894,18.8998,10436.5391
2005-01-26 14:40:00,36.35,36.35,36.31,36.31,6957.692739310964,18.8998,18.8998,18.879,18.879,6957.6927
2005-01-26 14:45:00,36.31,36.34,36.29,36.29,25474.13309392885,18.879,18.8946,18.8686,18.8686,25474.1331
2005-01-26 14:50:00,36.29,36.33,36.29,36.33,18965.32375715408,18.8686,18.8894,18.8686,18.8894,18965.3238
2005-01-26 14:55:00,36.32,36.33,36.3,36.3,4488.834025361912,18.8842,18.8894,18.8738,18.8738,4488.834
2005-01-26 15:00:00,36.3,36.33,36.3,36.3,11334.305914038829,18.8738,18.8894,18.8738,18.8738,11334.3059
2005-01-26 15:05:00,36.3,36.33,36.3,36.33,7631.017843115251,18.8738,18.8894,18.8738,18.8894,7631.0178
2005-01-26 15:10:00,36.33,36.33,36.29,36.29,13129.839524183591,18.8894,18.8894,18.8686,18.8686,13129.8395
2005-01-26 15:15:00,36.29,36.31,36.29,36.29,10997.643362136683,18.8686,18.879,18.8686,18.8686,10997.6434
2005-01-26 15:20:00,36.3,36.36,36.29,36.35,25586.3539445629,18.8738,18.905,18.8686,18.8998,25586.3539
2005-01-26 15:25:00,36.35,36.38,36.34,36.34,16159.802491302884,18.8998,18.9154,18.8946,18.8946,16159.8025
2005-01-26 15:30:00,36.31,36.33,36.31,36.33,15823.13993940074,18.879,18.8894,18.879,18.8894,15823.1399
2005-01-26 15:35:00,36.33,36.37,36.32,36.37,19077.544607788124,18.8894,18.9102,18.8842,18.9102,19077.5446
2005-01-26 15:40:00,36.36,36.4,36.31,36.4,30636.29222309505,18.905,18.9258,18.879,18.9258,30636.2922
2005-01-26 15:45:00,36.4,36.4,36.37,36.39,18853.10290652003,18.9258,18.9258,18.9102,18.9206,18853.1029
2005-01-26 15:50:00,36.39,36.4,36.34,36.36,27830.77095724385,18.9206,18.9258,18.8946,18.905,27830.771
2005-01-26 15:55:00,36.37,36.37,36.33,36.36,36359.55560543149,18.9102,18.9102,18.8894,18.905,36359.5556
2005-01-27 09:30:00,36.31,36.36,36.29,36.31,21770.84502300528,18.879,18.905,18.8686,18.879,21770.845
2005-01-27 09:35:00,36.34,36.34,36.3,36.32,22219.728425541463,18.8946,18.8946,18.8738,18.8842,22219.7284
2005-01-27 09:40:00,36.32,36.37,36.32,36.33,12232.072719111213,18.8842,18.9102,18.8842,18.8894,12232.0727
2005-01-27 09:45:00,36.35,36.49,36.35,36.49,25249.69139266076,18.8998,18.9726,18.8998,18.9726,25249.6914
2005-01-27 09:50:00,36.47,36.58,36.45,36.54,12344.293569745258,18.9622,19.0194,18.9518,18.9986,12344.2936
2005-01-27 09:55:00,36.54,36.58,36.54,36.58,23454.15778251599,18.9986,19.0194,18.9986,19.0194,23454.1578
2005-01-27 10:00:00,36.58,36.6,36.52,36.6,28728.53776231624,19.0194,19.0298,18.9882,19.0298,28728.5378
2005-01-27 10:05:00,36.6,36.6,36.47,36.48,19975.31141286051,19.0298,19.0298,18.9622,18.9674,19975.3114
2005-01-27 10:10:00,36.48,36.49,36.46,36.48,15710.919088766692,18.9674,18.9726,18.957,18.9674,15710.9191
2005-01-27 10:15:00,36.47,36.49,36.45,36.48,26371.89989900124,18.9622,18.9726,18.9518,18.9674,26371.8999
2005-01-27 10:20:00,36.48,36.51,36.45,36.48,10436.539108966446,18.9674,18.983,18.9518,18.9674,10436.5391
2005-01-27 10:25:00,36.48,36.48,36.43,36.43,25249.69139266076,18.9674,18.9674,18.9414,18.9414,25249.6914
2005-01-27 10:30:00,36.42,36.42,36.37,36.4,10099.876557064305,18.9362,18.9362,18.9102,18.9258,10099.8766
2005-01-27 10:35:00,36.39,36.48,36.37,36.48,29514.08371675457,18.9206,18.9674,18.9102,18.9674,29514.0837
2005-01-27 10:40:00,36.49,36.51,36.45,36.49,18965.32375715408,18.9726,18.983,18.9518,18.9726,18965.3238
2005-01-27 10:45:00,36.47,36.47,36.45,36.45,12119.851868477162,18.9622,18.9622,18.9518,18.9518,12119.8519
2005-01-27 10:50:00,36.45,36.49,36.44,36.49,23229.71608124789,18.9518,18.9726,18.9466,18.9726,23229.7161
2005-01-27 10:55:00,36.47,36.52,36.47,36.48,13803.16462798788,18.9622,18.9882,18.9622,18.9674,13803.1646
2005-01-27 11:00:00,36.47,36.48,36.45,36.46,13466.502076085735,18.9622,18.9674,18.9518,18.957,13466.5021
2005-01-27 11:05:00,36.45,36.49,36.44,36.49,25474.13309392885,18.9518,18.9726,18.9466,18.9726,25474.1331
2005-01-27 11:10:00,36.5,36.5,36.42,36.45,18404.21950398384,18.9778,18.9778,18.9362,18.9518,18404.2195
2005-01-27 11:15:00,36.43,36.44,36.41,36.42,8528.784648187633,18.9414,18.9466,18.931,18.9362,8528.7846
2005-01-27 11:20:00,36.42,36.45,36.38,36.38,12568.735271013353,18.9362,18.9518,18.9154,18.9154,12568.7353
2005-01-27 11:25:00,36.38,36.39,36.37,36.38,38379.53091684435,18.9154,18.9206,18.9102,18.9154,38379.5309
2005-01-27 11:30:00,36.37,36.42,36.37,36.38,10548.759959600491,18.9102,18.9362,18.9102,18.9154,10548.76
2005-01-27 11:35:00,36.4,36.45,36.39,36.43,17730.894400179553,18.9258,18.9518,18.9206,18.9414,17730.8944
2005-01-27 11:40:00,36.44,36.44,36.38,36.39,12232.072719111213,18.9466,18.9466,18.9154,18.9206,12232.0727
2005-01-27 11:45:00,36.38,36.38,36.36,36.37,13354.281225451688,18.9154,18.9154,18.905,18.9102,13354.2812
2005-01-27 11:50:00,36.37,36.39,36.34,36.39,14588.710582426214,18.9102,18.9206,18.8946,18.9206,14588.7106
2005-01-27 11:55:00,36.38,36.39,36.33,36.33,9202.10975199192,18.9154,18.9206,18.8894,18.8894,9202.1098
2005-01-27 12:00:00,36.33,36.36,36.31,36.34,26708.562450903377,18.8894,18.905,18.879,18.8946,26708.5625
2005-01-27 12:05:00,36.35,36.35,36.34,36.34,2244.417012680956,18.8998,18.8998,18.8946,18.8946,2244.417
2005-01-27 12:10:00,36.34,36.34,36.33,36.33,7294.355291213107,18.8946,18.8946,18.8894,18.8894,7294.3553
2005-01-27 12:15:00,36.33,36.34,36.32,36.34,11670.96846594097,18.8894,18.8946,18.8842,18.8946,11670.9685
2005-01-27 12:20:00,36.34,36.41,36.34,36.4,17843.1152508136,18.8946,18.931,18.8946,18.9258,17843.1153
2005-01-27 12:25:00,36.4,36.4,36.38,36.39,6396.588486140725,18.9258,18.9258,18.9154,18.9206,6396.5885
2005-01-27 12:30:00,36.38,36.43,36.38,36.43,14027.606329255976,18.9154,18.9414,18.9154,18.9414,14027.6063
2005-01-27 12:35:00,36.42,36.44,36.42,36.44,13017.618673549545,18.9362,18.9466,18.9362,18.9466,13017.6187
2005-01-27 12:40:00,36.44,36.51,36.44,36.51,19638.648860958365,18.9466,18.983,18.9466,18.983,19638.6489
2005-01-27 12:45:00,36.51,36.51,36.45,36.45,24015.262035686228,18.983,18.983,18.9518,18.9518,24015.262
2005-01-27 12:50:00,36.44,36.45,36.42,36.42,13690.943777353832,18.9466,18.9518,18.9362,18.9362,13690.9438
2005-01-27 12:55:00,36.41,36.44,36.41,36.43,9875.434855796206,18.931,18.9466,18.931,18.9414,9875.4349
2005-01-27 13:00:00,36.42,36.43,36.41,36.43,5498.821681068343,18.9362,18.9414,18.931,18.9414,5498.8217
2005-01-27 13:05:00,36.43,36.43,36.37,36.38,20087.532263494555,18.9414,18.9414,18.9102,18.9154,20087.5323
2005-01-27 13:10:00,36.39,36.43,36.38,36.4,14027.606329255976,18.9206,18.9414,18.9154,18.9258,14027.6063
2005-01-27 13:15:00,36.4,36.41,36.38,36.41,6957.692739310964,18.9258,18.931,18.9154,18.931,6957.6927
2005-01-27 13:20:00,36.41,36.43,36.41,36.42,11783.18931657502,18.931,18.9414,18.931,18.9362,11783.1893
2005-01-27 13:25:00,36.43,36.44,36.36,36.36,17955.336101447647,18.9414,18.9466,18.905,18.905,17955.3361
2005-01-27 13:30:00,36.35,36.37,36.32,36.33,44215.01514981483,18.8998,18.9102,18.8842,18.8894,44215.0151
2005-01-27 13:35:00,36.33,36.35,36.3,36.35,14476.489731792166,18.8894,18.8998,18.8738,18.8998,14476.4897
2005-01-27 13:40:00,36.35,36.41,36.35,36.4,46796.094714397936,18.8998,18.931,18.8998,18.9258,46796.0947
2005-01-27 13:45:00,36.4,36.4,36.33,36.34,18291.99865334979,18.9258,18.9258,18.8894,18.8946,18291.9987
2005-01-27 13:50:00,36.33,36.34,36.29,36.29,11334.305914038829,18.8894,18.8946,18.8686,18.8686,11334.3059
2005-01-27 13:55:00,36.29,36.29,36.28,36.29,12344.293569745258,18.8686,18.8686,18.8634,18.8686,12344.2936
2005-01-27 14:00:00,36.29,36.36,36.29,36.32,27045.22500280552,18.8686,18.905,18.8686,18.8842,27045.225
2005-01-27 14:05:00,36.34,36.34,36.29,36.29,15935.360790034789,18.8946,18.8946,18.8686,18.8686,15935.3608
2005-01-27 14:10:00,36.3,36.31,36.29,36.3,11558.747615306924,18.8738,18.879,18.8686,18.8738,11558.7476
2005-01-27 14:15:00,36.29,36.31,36.28,36.28,12456.514420379306,18.8686,18.879,18.8634,18.8634,12456.5144
2005-01-27 14:20:00,36.28,36.34,36.28,36.34,79340.1413982718,18.8634,18.8946,18.8634,18.8946,79340.1414
2005-01-27 14:25:00,36.31,36.32,36.28,36.28,10660.98081023454,18.879,18.8842,18.8634,18.8634,10660.9808
2005-01-27 14:30:00,36.29,36.29,36.26,36.27,23790.82033441813,18.8686,18.8686,18.853,18.8582,23790.8203
2005-01-27 14:35:00,36.27,36.29,36.26,36.29,13354.281225451688,18.8582,18.8686,18.853,18.8686,13354.2812
2005-01-27 14:40:00,36.29,36.29,36.26,36.27,8753.226349455728,18.8686,18.8686,18.853,18.8582,8753.2263
2005-01-27 14:45:00,36.26,36.27,36.22,36.23,11895.410167209067,18.853,18.8582,18.8322,18.8374,11895.4102
2005-01-27 14:50:00,36.23,36.24,36.21,36.21,14813.15228369431,18.8374,18.8426,18.827,18.827,14813.1523
2005-01-27 14:55:00,36.21,36.25,36.21,36.25,16833.12759510717,18.827,18.8478,18.827,18.8478,16833.1276
2005-01-27 15:00:00,36.25,36.27,36.23,36.24,24464.145438222426,18.8478,18.8582,18.8374,18.8426,24464.1454
2005-01-27 15:05:00,36.23,36.23,36.15,36.17,21883.06587363932,18.8374,18.8374,18.7958,18.8062,21883.0659
2005-01-27 15:10:00,36.18,36.21,36.18,36.21,16159.802491302884,18.8114,18.827,18.8114,18.827,16159.8025
2005-01-27 15:15:00,36.21,36.34,36.21,36.33,29289.642015486475,18.827,18.8946,18.827,18.8894,29289.642
2005-01-27 15:20:00,36.33,36.34,36.27,36.31,67332.51038042868,18.8894,18.8946,18.8582,18.879,67332.5104
2005-01-27 15:25:00,36.31,36.31,36.29,36.29,13466.502076085735,18.879,18.879,18.8686,18.8686,13466.5021
2005-01-27 15:30:00,36.29,36.31,36.28,36.28,35574.00965099315,18.8686,18.879,18.8634,18.8634,35574.0097
2005-01-27 15:35:00,36.28,36.3,36.27,36.3,11895.410167209067,18.8634,18.8738,18.8582,18.8738,11895.4102
2005-01-27 15:40:00,36.31,36.35,36.3,36.32,46010.5487599596,18.879,18.8998,18.8738,18.8842,46010.5488
2005-01-27 15:45:00,36.33,36.33,36.32,36.33,15823.13993940074,18.8894,18.8894,18.8842,18.8894,15823.1399
2005-01-27 15:50:00,36.32,36.33,36.29,36.29,17618.673549545503,18.8842,18.8894,18.8686,18.8686,17618.6735
2005-01-27 15:55:00,36.29,36.29,36.23,36.23,43653.91089664459,18.8686,18.8686,18.8374,18.8374,43653.9109
2005-01-28 09:30:00,36.24,36.37,36.22,36.22,26596.34160026933,18.8426,18.9102,18.8322,18.8322,26596.3416
2005-01-28 09:35:00,36.19,36.3,36.13,36.3,16945.348445741216,18.8166,18.8738,18.7854,18.8738,16945.3484
2005-01-28 09:40:00,36.3,36.31,36.21,36.22,10997.643362136683,18.8738,18.879,18.827,18.8322,10997.6434
2005-01-28 09:45:00,36.21,36.29,36.21,36.26,13803.16462798788,18.827,18.8686,18.827,18.853,13803.1646
2005-01-28 09:50:00,36.26,36.26,36.15,36.23,14700.93143306026,18.853,18.853,18.7958,18.8374,14700.9314
2005-01-28 09:55:00,36.22,36.22,36.04,36.07,9875.434855796206,18.8322,18.8322,18.7386,18.7542,9875.4349
2005-01-28 10:00:00,36.07,36.13,36.04,36.13,19750.86971159241,18.7542,18.7854,18.7386,18.7854,19750.8697
2005-01-28 10:05:00,36.11,36.16,36.07,36.16,21995.28672427337,18.775,18.801,18.7542,18.801,21995.2867
2005-01-28 10:10:00,36.16,36.16,36.04,36.04,10324.318258332398,18.801,18.801,18.7386,18.7386,10324.3183
2005-01-28 10:15:00,36.04,36.04,35.98,36.0,13017.618673549545,18.7386,18.7386,18.7074,18.7178,13017.6187
2005-01-28 10:20:00,35.99,36.12,35.99,36.02,25474.13309392885,18.7126,18.7802,18.7126,18.7282,25474.1331
2005-01-28 10:25:00,36.01,36.01,35.96,35.97,13915.385478621927,18.723,18.723,18.697,18.7022,13915.3855
2005-01-28 10:30:00,35.97,36.06,35.97,36.04,24464.145438222426,18.7022,18.749,18.7022,18.7386,24464.1454
2005-01-28 10:35:00,36.04,36.04,35.96,35.99,8079.901245651442,18.7386,18.7386,18.697,18.7126,8079.9012
2005-01-28 10:40:00,35.98,36.08,35.98,36.0,17394.23184827741,18.7074,18.7594,18.7074,18.7178,17394.2318
2005-01-28 10:45:00,36.0,36.0,35.92,35.93,14139.827179890022,18.7178,18.7178,18.6762,18.6814,14139.8272
2005-01-28 10:50:00,35.91,35.91,35.69,35.82,47244.97811693412,18.671,18.671,18.5566,18.6242,47244.9781
2005-01-28 10:55:00,35.81,35.86,35.78,35.8,26933.00415217147,18.619,18.645,18.6034,18.6138,26933.0042
2005-01-28 11:00:00,35.8,35.82,35.78,35.8,23678.599483784084,18.6138,18.6242,18.6034,18.6138,23678.5995
2005-01-28 11:05:00,35.8,35.8,35.7,35.78,36808.43900796768,18.6138,18.6138,18.5618,18.6034,36808.439
2005-01-28 11:10:00,35.77,35.8,35.66,35.68,23117.495230613848,18.5982,18.6138,18.541,18.5514,23117.4952
2005-01-28 11:15:00,35.66,35.67,35.6,35.6,33554.03433958029,18.541,18.5462,18.5098,18.5098,33554.0343
2005-01-28 11:20:00,35.6,35.62,35.51,35.61,23903.04118505218,18.5098,18.5202,18.463,18.515,23903.0412
2005-01-28 11:25:00,35.6,35.61,35.54,35.55,17730.894400179553,18.5098,18.515,18.4786,18.4838,17730.8944
2005-01-28 11:30:00,35.55,35.56,35.52,35.55,49713.83683088318,18.4838,18.489,18.4682,18.4838,49713.8368
2005-01-28 11:35:00,35.56,35.59,35.56,35.58,46908.31556503198,18.489,18.5046,18.489,18.4994,46908.3156
2005-01-28 11:40:00,35.58,35.58,35.43,35.44,45561.66535742341,18.4994,18.4994,18.4214,18.4266,45561.6654
2005-01-28 11:45:00,35.44,35.47,35.42,35.46,32992.93008641005,18.4266,18.4422,18.4162,18.437,32992.9301
2005-01-28 11:50:00,35.47,35.51,35.46,35.5,30075.18796992481,18.4422,18.463,18.437,18.4578,30075.188
2005-01-28 11:55:00,35.5,35.53,35.47,35.47,15486.477387498597,18.4578,18.4734,18.4422,18.4422,15486.4774
2005-01-28 12:00:00,35.47,35.54,35.47,35.53,22444.17012680956,18.4422,18.4786,18.4422,18.4734,22444.1701
2005-01-28 12:05:00,35.55,35.63,35.54,35.59,15598.698238132643,18.4838,18.5254,18.4786,18.5046,15598.6982
2005-01-28 12:10:00,35.57,35.57,35.54,35.54,13578.722926719784,18.4942,18.4942,18.4786,18.4786,13578.7229
2005-01-28 12:15:00,35.54,35.55,35.52,35.55,15374.256536864548,18.4786,18.4838,18.4682,18.4838,15374.2565
2005-01-28 12:20:00,35.55,35.57,35.53,35.56,24464.145438222426,18.4838,18.4942,18.4734,18.489,24464.1454
2005-01-28 12:25:00,35.57,35.62,35.57,35.59,19638.648860958365,18.4942,18.5202,18.4942,18.5046,19638.6489
2005-01-28 12:30:00,35.61,35.64,35.57,35.57,22893.05352934575,18.515,18.5306,18.4942,18.4942,22893.0535
2005-01-28 12:35:00,35.59,35.59,35.55,35.55,21995.28672427337,18.5046,18.5046,18.4838,18.4838,21995.2867
2005-01-28 12:40:00,35.56,35.57,35.55,35.57,12119.851868477162,18.489,18.4942,18.4838,18.4942,12119.8519
2005-01-28 12:45:00,35.57,35.64,35.56,35.64,15935.360790034789,18.4942,18.5306,18.489,18.5306,15935.3608
2005-01-28 12:50:00,35.64,35.65,35.6,35.6,17730.894400179553,18.5306,18.5358,18.5098,18.5098,17730.8944
2005-01-28 12:55:00,35.58,35.58,35.55,35.55,16608.685893839076,18.4994,18.4994,18.4838,18.4838,16608.6859
2005-01-28 13:00:00,35.55,35.56,35.52,35.52,27269.666704073614,18.4838,18.489,18.4682,18.4682,27269.6667
2005-01-28 13:05:00,35.52,35.57,35.51,35.56,28055.21265851195,18.4682,18.4942,18.463,18.489,28055.2127
2005-01-28 13:10:00,35.57,35.6,35.54,35.6,17955.336101447647,18.4942,18.5098,18.4786,18.5098,17955.3361
2005-01-28 13:15:00,35.62,35.64,35.6,35.64,19077.544607788124,18.5202,18.5306,18.5098,18.5306,19077.5446
2005-01-28 13:20:00,35.64,35.66,35.64,35.64,32768.48838514196,18.5306,18.541,18.5306,18.5306,32768.4884
2005-01-28 13:25:00,35.64,35.69,35.63,35.65,9650.99315452811,18.5306,18.5566,18.5254,18.5358,9650.9932
2005-01-28 13:30:00,35.66,35.66,35.6,35.64,11334.305914038829,18.541,18.541,18.5098,18.5306,11334.3059
2005-01-28 13:35:00,35.62,35.63,35.59,35.6,8192.12209628549,18.5202,18.5254,18.5046,18.5098,8192.1221
2005-01-28 13:40:00,35.56,35.59,35.51,35.59,26035.23734709909,18.489,18.5046,18.463,18.5046,26035.2373
2005-01-28 13:45:00,35.57,35.61,35.57,35.6,10773.201660868588,18.4942,18.515,18.4942,18.5098,10773.2017
2005-01-28 13:50:00,35.58,35.64,35.58,35.64,12680.9561216474,18.4994,18.5306,18.4994,18.5306,12680.9561
2005-01-28 13:55:00,35.64,35.65,35.6,35.6,15598.698238132643,18.5306,18.5358,18.5098,18.5098,15598.6982
2005-01-28 14:00:00,35.59,35.59,35.55,35.57,8079.901245651442,18.5046,18.5046,18.4838,18.4942,8079.9012
2005-01-28 14:05:00,35.56,35.58,35.47,35.51,18628.66120525193,18.489,18.4994,18.4422,18.463,18628.6612
2005-01-28 14:10:00,35.5,35.51,35.47,35.48,14813.15228369431,18.4578,18.463,18.4422,18.4474,14813.1523
2005-01-28 14:15:00,35.47,35.57,35.47,35.51,17730.894400179553,18.4422,18.4942,18.4422,18.463,17730.8944
2005-01-28 14:20:00,35.51,35.57,35.47,35.57,14476.489731792166,18.463,18.4942,18.4422,18.4942,14476.4897
2005-01-28 14:25:00,35.57,35.59,35.55,35.55,16047.581640668835,18.4942,18.5046,18.4838,18.4838,16047.5816
2005-01-28 14:30:00,35.52,35.58,35.52,35.56,16159.802491302884,18.4682,18.4994,18.4682,18.489,16159.8025
2005-01-28 14:35:00,35.56,35.61,35.55,35.61,21770.84502300528,18.489,18.515,18.4838,18.515,21770.845
2005-01-28 14:40:00,35.59,35.6,35.51,35.51,10660.98081023454,18.5046,18.5098,18.463,18.463,10660.9808
2005-01-28 14:45:00,35.49,35.51,35.47,35.47,14252.04803052407,18.4526,18.463,18.4422,18.4422,14252.048
2005-01-28 14:50:00,35.47,35.47,35.39,35.44,20087.532263494555,18.4422,18.4422,18.4006,18.4266,20087.5323
2005-01-28 14:55:00,35.44,35.51,35.44,35.47,13803.16462798788,18.4266,18.463,18.4266,18.4422,13803.1646
2005-01-28 15:00:00,35.48,35.55,35.46,35.55,14027.606329255976,18.4474,18.4838,18.437,18.4838,14027.6063
2005-01-28 15:05:00,35.55,35.55,35.48,35.48,9538.772303894062,18.4838,18.4838,18.4474,18.4474,9538.7723
2005-01-28 15:10:00,35.48,35.51,35.45,35.46,20648.6365166648,18.4474,18.463,18.4318,18.437,20648.6365
2005-01-28 15:15:00,35.46,35.54,35.45,35.5,16608.685893839076,18.437,18.4786,18.4318,18.4578,16608.6859
2005-01-28 15:20:00,35.5,35.5,35.44,35.45,24351.92458758837,18.4578,18.4578,18.4266,18.4318,24351.9246
2005-01-28 15:25:00,35.45,35.47,35.42,35.42,20311.97396476265,18.4318,18.4422,18.4162,18.4162,20311.974
2005-01-28 15:30:00,35.42,35.47,35.42,35.47,43541.69004601055,18.4162,18.4422,18.4162,18.4422,43541.69
2005-01-28 15:35:00,35.47,35.55,35.47,35.53,17057.569296375266,18.4422,18.4838,18.4422,18.4734,17057.5693
2005-01-28 15:40:00,35.54,35.64,35.54,35.61,31534.05902816743,18.4786,18.5306,18.4786,18.515,31534.059
2005-01-28 15:45:00,35.61,35.61,35.55,35.55,21883.06587363932,18.515,18.515,18.4838,18.4838,21883.0659
2005-01-28 15:50:00,35.56,35.6,35.54,35.58,47020.53641566603,18.489,18.5098,18.4786,18.4994,47020.5364
2005-01-28 15:55:00,35.54,35.64,35.54,35.6,60150.37593984962,18.4786,18.5306,18.4786,18.5098,60150.3759
2005-01-31 09:30:00,35.64,35.8,35.55,35.64,207720.7945236225,18.5306,18.6138,18.4838,18.5306,207720.7945
2005-01-31 09:35:00,35.63,35.8,35.59,35.77,223992.8178655594,18.5254,18.6138,18.5046,18.5982,223992.8179
2005-01-31 09:40:00,35.78,35.86,35.78,35.82,104477.6119402985,18.6034,18.645,18.6034,18.6242,104477.6119
2005-01-31 09:45:00,35.83,35.84,35.64,35.77,44551.67770171697,18.6294,18.6346,18.5306,18.5982,44551.6777
2005-01-31 09:50:00,35.75,35.85,35.75,35.82,36022.89305352934,18.5878,18.6398,18.5878,18.6242,36022.8931
2005-01-31 09:55:00,35.85,35.95,35.85,35.89,55437.100213219615,18.6398,18.6918,18.6398,18.6606,55437.1002
2005-01-31 10:00:00,35.9,36.13,35.82,36.09,151947.03175850073,18.6658,18.7854,18.6242,18.7646,151947.0318
2005-01-31 10:05:00,36.09,36.28,36.04,36.28,92021.0975199192,18.7646,18.8634,18.7386,18.8634,92021.0975
2005-01-31 10:10:00,36.26,36.49,36.26,36.44,128380.65312535068,18.853,18.9726,18.853,18.9466,128380.6531
2005-01-31 10:15:00,36.41,36.41,36.21,36.22,90337.78476040848,18.931,18.931,18.827,18.8322,90337.7848
2005-01-31 10:20:00,36.22,36.23,36.06,36.08,256536.8645494333,18.8322,18.8374,18.749,18.7594,256536.8645
2005-01-31 10:25:00,36.05,36.13,36.0,36.09,84502.300527438,18.7438,18.7854,18.7178,18.7646,84502.3005
2005-01-31 10:30:00,36.09,36.11,35.88,35.88,74065.76141847155,18.7646,18.775,18.6554,18.6554,74065.7614
2005-01-31 10:35:00,35.89,35.89,35.87,35.87,73055.77376276512,18.6606,18.6606,18.6502,18.6502,73055.7738
2005-01-31 10:40:00,35.87,35.87,35.78,35.78,60150.37593984962,18.6502,18.6502,18.6034,18.6034,60150.3759
2005-01-31 10:45:00,35.78,35.79,35.72,35.72,77095.72438559085,18.6034,18.6086,18.5722,18.5722,77095.7244
2005-01-31 10:50:00,35.72,35.73,35.6,35.67,385590.8427785882,18.5722,18.5774,18.5098,18.5462,385590.8428
2005-01-31 10:55:00,35.65,35.67,35.45,35.45,119178.54337335876,18.5358,18.5462,18.4318,18.4318,119178.5434
2005-01-31 11:00:00,35.38,35.46,35.38,35.42,216474.0208730782,18.3954,18.437,18.3954,18.4162,216474.0209
2005-01-31 11:05:00,35.43,35.43,35.39,35.39,161485.80406239477,18.4214,18.4214,18.4006,18.4006,161485.8041
2005-01-31 11:10:00,35.39,35.39,35.15,35.18,155762.54068005836,18.4006,18.4006,18.2759,18.2915,155762.5407
2005-01-31 11:15:00,35.18,35.4,35.18,35.38,142183.81775333858,18.2915,18.4058,18.2915,18.3954,142183.8178
2005-01-31 11:20:00,35.38,35.47,35.38,35.45,102008.75322634944,18.3954,18.4422,18.3954,18.4318,102008.7532
2005-01-31 11:25:00,35.45,35.47,35.42,35.44,85512.28818314442,18.4318,18.4422,18.4162,18.4266,85512.2882
2005-01-31 11:30:00,35.44,35.54,35.42,35.49,71933.56525642464,18.4266,18.4786,18.4162,18.4526,71933.5653
2005-01-31 11:35:00,35.49,35.49,35.46,35.46,29289.642015486475,18.4526,18.4526,18.437,18.437,29289.642
2005-01-31 11:40:00,35.45,35.47,35.45,35.47,84165.63797553585,18.4318,18.4422,18.4318,18.4422,84165.638
2005-01-31 11:45:00,35.47,35.55,35.47,35.55,41633.93558523173,18.4422,18.4838,18.4422,18.4838,41633.9356
2005-01-31 11:50:00,35.54,35.6,35.52,35.53,48367.1866232746,18.4786,18.5098,18.4682,18.4734,48367.1866
2005-01-31 11:55:00,35.53,35.55,35.5,35.5,27942.9918078779,18.4734,18.4838,18.4578,18.4578,27942.9918
2005-01-31 12:00:00,35.5,35.5,35.47,35.47,21658.624172371223,18.4578,18.4578,18.4422,18.4422,21658.6242
2005-01-31 12:05:00,35.47,35.47,35.42,35.42,20536.41566603075,18.4422,18.4422,18.4162,18.4162,20536.4157
2005-01-31 12:10:00,35.42,35.45,35.29,35.3,113006.39658848614,18.4162,18.4318,18.3487,18.3539,113006.3966
2005-01-31 12:15:00,35.29,35.31,35.28,35.3,52182.69554483223,18.3487,18.3591,18.3435,18.3539,52182.6955
2005-01-31 12:20:00,35.3,35.37,35.3,35.37,58691.504881607,18.3539,18.3902,18.3539,18.3902,58691.5049
2005-01-31 12:25:00,35.36,35.42,35.35,35.4,65200.31421838177,18.385,18.4162,18.3798,18.4058,65200.3142
2005-01-31 12:30:00,35.4,35.41,35.39,35.4,36920.65985860173,18.4058,18.411,18.4006,18.4058,36920.6599
2005-01-31 12:35:00,35.39,35.4,35.38,35.39,28391.87521041409,18.4006,18.4058,18.3954,18.4006,28391.8752
2005-01-31 12:40:00,35.38,35.39,35.37,35.38,34451.80114465267,18.3954,18.4006,18.3902,18.3954,34451.8011
2005-01-31 12:45:00,35.39,35.4,35.38,35.4,31421.838177533384,18.4006,18.4058,18.3954,18.4058,31421.8382
2005-01-31 12:50:00,35.4,35.42,35.33,35.35,53529.3457524408,18.4058,18.4162,18.3695,18.3798,53529.3458
2005-01-31 12:55:00,35.36,35.38,35.35,35.35,15486.477387498597,18.385,18.3954,18.3798,18.3798,15486.4774
2005-01-31 13:00:00,35.35,35.35,35.32,35.34,43205.027494108406,18.3798,18.3798,18.3643,18.3746,43205.0275
2005-01-31 13:05:00,35.34,35.34,35.31,35.31,19414.207159690268,18.3746,18.3746,18.3591,18.3591,19414.2072
2005-01-31 13:10:00,35.31,35.31,35.27,35.27,29962.967119290763,18.3591,18.3591,18.3383,18.3383,29962.9671
2005-01-31 13:15:00,35.27,35.27,35.24,35.24,27606.32925597576,18.3383,18.3383,18.3227,18.3227,27606.3293
2005-01-31 13:20:00,35.25,35.25,35.21,35.21,78554.59544383346,18.3279,18.3279,18.3071,18.3071,78554.5954
2005-01-31 13:25:00,35.21,35.22,35.21,35.21,25810.795645831,18.3071,18.3123,18.3071,18.3071,25810.7956
2005-01-31 13:30:00,35.21,35.21,35.11,35.11,88654.47200089776,18.3071,18.3071,18.2551,18.2551,88654.472
2005-01-31 13:35:00,35.06,35.11,34.98,35.05,165525.7546852205,18.2291,18.2551,18.1875,18.2239,165525.7547
2005-01-31 13:40:00,35.05,35.09,35.03,35.04,44327.23600044888,18.2239,18.2447,18.2135,18.2187,44327.236
2005-01-31 13:45:00,35.02,35.03,34.95,34.95,74963.52822354394,18.2083,18.2135,18.1719,18.1719,74963.5282
2005-01-31 13:50:00,34.94,34.94,34.84,34.87,87981.14689709348,18.1667,18.1667,18.1147,18.1303,87981.1469
2005-01-31 13:55:00,34.88,34.88,34.76,34.76,96397.71069464706,18.1355,18.1355,18.0731,18.0731,96397.7107
2005-01-31 14:00:00,34.76,34.79,34.7,34.76,120861.85613286948,18.0731,18.0887,18.0419,18.0731,120861.8561
2005-01-31 14:05:00,34.76,34.76,34.71,34.74,68679.16058803725,18.0731,18.0731,18.0471,18.0627,68679.1606
2005-01-31 14:10:00,34.74,34.86,34.74,34.81,129278.41993042309,18.0627,18.1251,18.0627,18.0991,129278.4199
2005-01-31 14:15:00,34.81,34.88,34.81,34.82,72158.00695769273,18.0991,18.1355,18.0991,18.1043,72158.007
2005-01-31 14:20:00,34.82,34.91,34.82,34.91,51060.48703849175,18.1043,18.1511,18.1043,18.1511,51060.487
2005-01-31 14:25:00,34.92,34.92,34.81,34.83,36808.43900796768,18.1563,18.1563,18.0991,18.1095,36808.439
2005-01-31 14:30:00,34.83,34.92,34.83,34.91,37369.54326113792,18.1095,18.1563,18.1095,18.1511,37369.5433
2005-01-31 14:35:00,34.91,34.93,34.89,34.92,75861.29502861631,18.1511,18.1615,18.1407,18.1563,75861.295
2005-01-31 14:40:00,34.91,34.94,34.91,34.91,59589.271686679385,18.1511,18.1667,18.1511,18.1511,59589.2717
2005-01-31 14:45:00,34.91,34.99,34.91,34.99,309953.98945124005,18.1511,18.1927,18.1511,18.1927,309953.9895
2005-01-31 14:50:00,34.99,35.01,34.94,34.97,91908.87666928516,18.1927,18.2031,18.1667,18.1823,91908.8767
2005-01-31 14:55:00,34.98,35.06,34.95,35.02,72831.33206149703,18.1875,18.2291,18.1719,18.2083,72831.3321
2005-01-31 15:00:00,35.02,35.15,35.01,35.13,44439.45685108293,18.2083,18.2759,18.2031,18.2655,44439.4569
2005-01-31 15:05:00,35.14,35.18,35.09,35.14,52856.02064863651,18.2707,18.2915,18.2447,18.2707,52856.0206
2005-01-31 15:10:00,35.14,35.18,35.13,35.13,95948.82729211087,18.2707,18.2915,18.2655,18.2655,95948.8273
2005-01-31 15:15:00,35.13,35.24,35.13,35.23,160700.25810795644,18.2655,18.3227,18.2655,18.3175,160700.2581
2005-01-31 15:20:00,35.23,35.24,35.2,35.23,97071.03579845135,18.3175,18.3227,18.3019,18.3175,97071.0358
2005-01-31 15:25:00,35.23,35.31,35.23,35.29,108405.34171249018,18.3175,18.3591,18.3175,18.3487,108405.3417
2005-01-31 15:30:00,35.28,35.35,35.28,35.34,70474.69419818201,18.3435,18.3798,18.3435,18.3746,70474.6942
2005-01-31 15:35:00,35.35,35.39,35.34,35.39,63292.55975760296,18.3798,18.4006,18.3746,18.4006,63292.5598
2005-01-31 15:40:00,35.39,35.5,35.39,35.41,119066.32252272472,18.4006,18.4578,18.4006,18.411,119066.3225
2005-01-31 15:45:00,35.42,35.46,35.41,35.43,115699.69700370327,18.4162,18.437,18.411,18.4214,115699.697
2005-01-31 15:50:00,35.42,35.44,35.37,35.38,55437.100213219615,18.4162,18.4266,18.3902,18.3954,55437.1002
2005-01-31 15:55:00,35.38,35.4,35.37,35.39,173717.876781506,18.3954,18.4058,18.3902,18.4006,173717.8768
2005-02-01 09:30:00,35.73,35.73,35.55,35.55,111884.18808214566,18.5774,18.5774,18.4838,18.4838,111884.1881
2005-02-01 09:35:00,35.55,35.55,35.29,35.3,121310.73953540568,18.4838,18.4838,18.3487,18.3539,121310.7395
2005-02-01 09:40:00,35.31,35.32,35.07,35.17,62394.79295253057,18.3591,18.3643,18.2343,18.2863,62394.793
2005-02-01 09:45:00,35.17,35.35,35.14,35.35,71260.24015262035,18.2863,18.3798,18.2707,18.3798,71260.2402
2005-02-01 09:50:00,35.38,35.4,35.15,35.19,82257.88351475704,18.3954,18.4058,18.2759,18.2967,82257.8835
2005-02-01 09:55:00,35.19,35.42,35.19,35.39,73167.99461339916,18.2967,18.4162,18.2967,18.4006,73167.9946
2005-02-01 10:00:00,35.38,35.38,35.24,35.32,56447.08786892604,18.3954,18.3954,18.3227,18.3643,56447.0879
2005-02-01 10:05:00,35.32,35.32,35.23,35.23,50611.60363595556,18.3643,18.3643,18.3175,18.3175,50611.6036
2005-02-01 10:10:00,35.22,35.31,35.2,35.3,87756.70519582537,18.3123,18.3591,18.3019,18.3539,87756.7052
2005-02-01 10:15:00,35.3,35.32,35.29,35.29,48030.524071372456,18.3539,18.3643,18.3487,18.3487,48030.5241
2005-02-01 10:20:00,35.29,35.33,35.25,35.33,52519.35809673437,18.3487,18.3695,18.3279,18.3695,52519.3581
2005-02-01 10:25:00,35.33,35.38,35.33,35.38,13129.839524183591,18.3695,18.3954,18.3695,18.3954,13129.8395
2005-02-01 10:30:00,35.38,35.39,35.34,35.39,69913.58994501177,18.3954,18.4006,18.3746,18.4006,69913.5899
2005-02-01 10:35:00,35.39,35.41,35.37,35.37,39165.07687128268,18.4006,18.411,18.3902,18.3902,39165.0769
2005-02-01 10:40:00,35.38,35.4,35.32,35.33,108517.56256312424,18.3954,18.4058,18.3643,18.3695,108517.5626
2005-02-01 10:45:00,35.32,35.36,35.24,35.33,104028.7285377623,18.3643,18.385,18.3227,18.3695,104028.7285
2005-02-01 10:50:00,35.32,35.37,35.32,35.35,14252.04803052407,18.3643,18.3902,18.3643,18.3798,14252.048
2005-02-01 10:55:00,35.35,35.37,35.34,35.35,16047.581640668835,18.3798,18.3902,18.3746,18.3798,16047.5816
2005-02-01 11:00:00,35.35,35.35,35.26,35.27,50050.49938278532,18.3798,18.3798,18.3331,18.3383,50050.4994
2005-02-01 11:05:00,35.27,35.31,35.25,35.29,197172.034564022,18.3383,18.3591,18.3279,18.3487,197172.0346
2005-02-01 11:10:00,35.29,35.41,35.29,35.38,37818.42666367411,18.3487,18.411,18.3487,18.3954,37818.4267
2005-02-01 11:15:00,35.38,35.47,35.37,35.47,70250.25249691392,18.3954,18.4422,18.3902,18.4422,70250.2525
2005-02-01 11:20:00,35.46,35.53,35.46,35.52,28840.758612950285,18.437,18.4734,18.437,18.4682,28840.7586
2005-02-01 11:25:00,35.52,35.52,35.45,35.46,33778.476040848385,18.4682,18.4682,18.4318,18.437,33778.476
2005-02-01 11:30:00,35.46,35.47,35.41,35.47,99764.33621366847,18.437,18.4422,18.411,18.4422,99764.3362
2005-02-01 11:35:00,35.46,35.53,35.46,35.51,44888.34025361912,18.437,18.4734,18.437,18.463,44888.3403
2005-02-01 11:40:00,35.51,35.52,35.44,35.47,31758.500729435527,18.463,18.4682,18.4266,18.4422,31758.5007
2005-02-01 11:45:00,35.47,35.51,35.46,35.51,21434.18247110313,18.4422,18.463,18.437,18.463,21434.1825
2005-02-01 11:50:00,35.51,35.55,35.5,35.54,28840.758612950285,18.463,18.4838,18.4578,18.4786,28840.7586
2005-02-01 11:55:00,35.54,35.55,35.53,35.55,25249.69139266076,18.4786,18.4838,18.4734,18.4838,25249.6914
2005-02-01 12:00:00,35.55,35.65,35.55,35.65,23117.495230613848,18.4838,18.5358,18.4838,18.5358,23117.4952
2005-02-01 12:05:00,35.65,35.69,35.64,35.69,25810.795645831,18.5358,18.5566,18.5306,18.5566,25810.7956
2005-02-01 12:10:00,35.69,35.75,35.69,35.75,18628.66120525193,18.5566,18.5878,18.5566,18.5878,18628.6612
2005-02-01 12:15:00,35.75,35.76,35.72,35.72,19077.544607788124,18.5878,18.593,18.5722,18.5722,19077.5446
2005-02-01 12:20:00,35.72,35.75,35.72,35.73,31870.72158006957,18.5722,18.5878,18.5722,18.5774,31870.7216
2005-02-01 12:25:00,35.74,35.74,35.69,35.69,47806.08237010436,18.5826,18.5826,18.5566,18.5566,47806.0824
2005-02-01 12:30:00,35.7,35.76,35.69,35.76,28728.53776231624,18.5618,18.593,18.5566,18.593,28728.5378
2005-02-01 12:35:00,35.77,35.79,35.74,35.74,18404.21950398384,18.5982,18.6086,18.5826,18.5826,18404.2195
2005-02-01 12:40:00,35.75,35.75,35.72,35.72,10548.759959600491,18.5878,18.5878,18.5722,18.5722,10548.76
2005-02-01 12:45:00,35.72,35.75,35.7,35.75,25698.574795196942,18.5722,18.5878,18.5618,18.5878,25698.5748
2005-02-01 12:50:00,35.75,35.8,35.74,35.8,17506.452698911457,18.5878,18.6138,18.5826,18.6138,17506.4527
2005-02-01 12:55:00,35.8,35.84,35.8,35.83,34227.35944338458,18.6138,18.6346,18.6138,18.6294,34227.3594
2005-02-01 13:00:00,35.83,35.83,35.81,35.83,14925.373134328358,18.6294,18.6294,18.619,18.6294,14925.3731
2005-02-01 13:05:00,35.83,35.88,35.82,35.88,12232.072719111213,18.6294,18.6554,18.6242,18.6554,12232.0727
2005-02-01 13:10:00,35.87,35.88,35.87,35.87,16720.906744473123,18.6502,18.6554,18.6502,18.6502,16720.9067
2005-02-01 13:15:00,35.87,35.87,35.77,35.77,27942.9918078779,18.6502,18.6502,18.5982,18.5982,27942.9918
2005-02-01 13:20:00,35.76,35.77,35.72,35.73,27718.550106609808,18.593,18.5982,18.5722,18.5774,27718.5501
2005-02-01 13:25:00,35.73,35.8,35.72,35.8,24576.36628885647,18.5774,18.6138,18.5722,18.6138,24576.3663
2005-02-01 13:30:00,35.8,35.8,35.73,35.74,23341.93693188194,18.6138,18.6138,18.5774,18.5826,23341.9369
2005-02-01 13:35:00,35.74,35.74,35.69,35.69,25810.795645831,18.5826,18.5826,18.5566,18.5566,25810.7956
2005-02-01 13:40:00,35.69,35.74,35.69,35.72,20424.1948153967,18.5566,18.5826,18.5566,18.5722,20424.1948
2005-02-01 13:45:00,35.72,35.8,35.72,35.79,26147.458197733136,18.5722,18.6138,18.5722,18.6086,26147.4582
2005-02-01 13:50:00,35.78,35.8,35.75,35.78,16608.685893839076,18.6034,18.6138,18.5878,18.6034,16608.6859
2005-02-01 13:55:00,35.79,35.89,35.79,35.89,21209.74076983504,18.6086,18.6606,18.6086,18.6606,21209.7408
2005-02-01 14:00:00,35.88,35.99,35.88,35.99,78554.59544383346,18.6554,18.7126,18.6554,18.7126,78554.5954
2005-02-01 14:05:00,36.0,36.0,35.85,35.96,105599.820446639,18.7178,18.7178,18.6398,18.697,105599.8204
2005-02-01 14:10:00,35.96,36.04,35.96,35.98,107619.79575805184,18.697,18.7386,18.697,18.7074,107619.7958
2005-02-01 14:15:00,35.98,36.04,35.92,35.94,63517.001458871055,18.7074,18.7386,18.6762,18.6866,63517.0015
2005-02-01 14:20:00,35.94,35.96,35.92,35.96,52856.02064863651,18.6866,18.697,18.6762,18.697,52856.0206
2005-02-01 14:25:00,35.96,36.01,35.93,35.93,83267.87117046346,18.697,18.723,18.6814,18.6814,83267.8712
2005-02-01 14:30:00,35.94,36.04,35.94,36.04,95612.16474020873,18.6866,18.7386,18.6866,18.7386,95612.1647
2005-02-01 14:35:00,36.09,36.1,36.04,36.09,88205.58859836157,18.7646,18.7698,18.7386,18.7646,88205.5886
2005-02-01 14:40:00,36.09,36.09,36.04,36.04,19077.544607788124,18.7646,18.7646,18.7386,18.7386,19077.5446
2005-02-01 14:45:00,36.04,36.04,35.95,36.02,59589.271686679385,18.7386,18.7386,18.6918,18.7282,59589.2717
2005-02-01 14:50:00,36.0,36.05,36.0,36.04,26708.562450903377,18.7178,18.7438,18.7178,18.7386,26708.5625
2005-02-01 14:55:00,36.04,36.14,36.04,36.09,60935.92189428795,18.7386,18.7906,18.7386,18.7646,60935.9219
2005-02-01 15:00:00,36.09,36.11,36.07,36.1,25025.24969139266,18.7646,18.775,18.7542,18.7698,25025.2497
2005-02-01 15:05:00,36.11,36.11,36.04,36.04,151385.92750533047,18.775,18.775,18.7386,18.7386,151385.9275
2005-02-01 15:10:00,36.04,36.1,36.0,36.06,39389.518572550776,18.7386,18.7698,18.7178,18.749,39389.5186
2005-02-01 15:15:00,36.06,36.06,35.98,36.0,94938.83963640445,18.749,18.749,18.7074,18.7178,94938.8396
2005-02-01 15:20:00,36.0,36.09,36.0,36.08,56222.64616765795,18.7178,18.7646,18.7178,18.7594,56222.6462
2005-02-01 15:25:00,36.08,36.14,36.04,36.05,67556.95208169677,18.7594,18.7906,18.7386,18.7438,67556.9521
2005-02-01 15:30:00,36.05,36.08,36.03,36.03,34227.35944338458,18.7438,18.7594,18.7334,18.7334,34227.3594
2005-02-01 15:35:00,36.03,36.04,35.96,36.01,42980.58579284031,18.7334,18.7386,18.697,18.723,42980.5858
2005-02-01 15:40:00,36.01,36.07,35.98,36.03,70138.03164627988,18.723,18.7542,18.7074,18.7334,70138.0316
2005-02-01 15:45:00,36.04,36.13,36.04,36.09,51509.37044102794,18.7386,18.7854,18.7386,18.7646,51509.3704
2005-02-01 15:50:00,36.09,36.1,36.04,36.09,74963.52822354394,18.7646,18.7698,18.7386,18.7646,74963.5282
2005-02-01 15:55:00,36.09,36.11,35.99,36.01,80799.01245651442,18.7646,18.775,18.7126,18.723,80799.0125
2005-02-02 09:30:00,36.04,36.08,35.99,36.04,113006.39658848614,18.7386,18.7594,18.7126,18.7386,113006.3966
2005-02-02 09:35:00,36.05,36.08,35.98,36.01,24127.48288632028,18.7438,18.7594,18.7074,18.723,24127.4829
2005-02-02 09:40:00,36.02,36.06,35.99,35.99,11670.96846594097,18.7282,18.749,18.7126,18.7126,11670.9685
2005-02-02 09:45:00,35.99,36.04,35.97,35.97,26933.00415217147,18.7126,18.7386,18.7022,18.7022,26933.0042
2005-02-02 09:50:00,35.97,36.06,35.97,36.06,19750.86971159241,18.7022,18.749,18.7022,18.749,19750.8697
2005-02-02 09:55:00,36.05,36.07,36.04,36.07,29626.30456738862,18.7438,18.7542,18.7386,18.7542,29626.3046
2005-02-02 10:00:00,36.07,36.08,36.02,36.04,25474.13309392885,18.7542,18.7594,18.7282,18.7386,25474.1331
2005-02-02 10:05:00,36.03,36.08,36.03,36.08,32880.709235776005,18.7334,18.7594,18.7334,18.7594,32880.7092
2005-02-02 10:10:00,36.08,36.1,36.07,36.08,29626.30456738862,18.7594,18.7698,18.7542,18.7594,29626.3046
2005-02-02 10:15:00,36.08,36.09,36.03,36.04,20985.29906856694,18.7594,18.7646,18.7334,18.7386,20985.2991
2005-02-02 10:20:00,36.05,36.05,36.02,36.04,11222.08506340478,18.7438,18.7438,18.7282,18.7386,11222.0851
2005-02-02 10:25:00,36.04,36.04,36.0,36.0,18853.10290652003,18.7386,18.7386,18.7178,18.7178,18853.1029
2005-02-02 10:30:00,36.01,36.04,36.0,36.04,17618.673549545503,18.723,18.7386,18.7178,18.7386,17618.6735
2005-02-02 10:35:00,36.04,36.04,36.03,36.03,10324.318258332398,18.7386,18.7386,18.7334,18.7334,10324.3183
2005-02-02 10:40:00,36.03,36.04,36.02,36.02,9202.10975199192,18.7334,18.7386,18.7282,18.7282,9202.1098
2005-02-02 10:45:00,36.02,36.03,36.01,36.03,4937.717427898103,18.7282,18.7334,18.723,18.7334,4937.7174
2005-02-02 10:50:00,36.02,36.02,36.0,36.0,10324.318258332398,18.7282,18.7282,18.7178,18.7178,10324.3183
2005-02-02 10:55:00,36.0,36.0,35.99,35.99,10099.876557064305,18.7178,18.7178,18.7126,18.7126,10099.8766
2005-02-02 11:00:00,35.99,36.04,35.99,36.04,38155.08921557625,18.7126,18.7386,18.7126,18.7386,38155.0892
2005-02-02 11:05:00,36.05,36.09,36.05,36.06,15149.814835596451,18.7438,18.7646,18.7438,18.749,15149.8148
2005-02-02 11:10:00,36.04,36.05,36.02,36.02,11558.747615306924,18.7386,18.7438,18.7282,18.7282,11558.7476
2005-02-02 11:15:00,36.02,36.02,35.96,35.96,13915.385478621927,18.7282,18.7282,18.697,18.697,13915.3855
2005-02-02 11:20:00,35.96,35.99,35.96,35.99,25810.795645831,18.697,18.7126,18.697,18.7126,25810.7956
2005-02-02 11:25:00,35.99,36.1,35.99,36.08,18853.10290652003,18.7126,18.7698,18.7126,18.7594,18853.1029
2005-02-02 11:30:00,36.07,36.13,36.05,36.13,14700.93143306026,18.7542,18.7854,18.7438,18.7854,14700.9314
2005-02-02 11:35:00,36.13,36.13,36.06,36.08,26596.34160026933,18.7854,18.7854,18.749,18.7594,26596.3416
2005-02-02 11:40:00,36.08,36.08,36.0,36.0,24800.80799012457,18.7594,18.7594,18.7178,18.7178,24800.808
2005-02-02 11:45:00,36.01,36.01,35.98,36.0,14813.15228369431,18.723,18.723,18.7074,18.7178,14813.1523
2005-02-02 11:50:00,36.01,36.02,36.0,36.0,20087.532263494555,18.723,18.7282,18.7178,18.7178,20087.5323
2005-02-02 11:55:00,36.0,36.01,35.99,36.0,7631.017843115251,18.7178,18.723,18.7126,18.7178,7631.0178
2005-02-02 12:00:00,36.04,36.05,36.03,36.04,14364.26888115812,18.7386,18.7438,18.7334,18.7386,14364.2689
2005-02-02 12:05:00,36.04,36.04,35.96,35.96,16608.685893839076,18.7386,18.7386,18.697,18.697,16608.6859
2005-02-02 12:10:00,35.96,36.01,35.96,35.96,3703.2880709235774,18.697,18.723,18.697,18.697,3703.2881
2005-02-02 12:15:00,35.96,35.96,35.95,35.95,21209.74076983504,18.697,18.697,18.6918,18.6918,21209.7408
2005-02-02 12:20:00,35.94,35.96,35.91,35.96,8192.12209628549,18.6866,18.697,18.671,18.697,8192.1221
2005-02-02 12:25:00,35.95,35.97,35.95,35.96,4488.834025361912,18.6918,18.7022,18.6918,18.697,4488.834
2005-02-02 12:30:00,35.96,35.96,35.95,35.95,4825.496577264055,18.697,18.697,18.6918,18.6918,4825.4966
2005-02-02 12:35:00,35.95,35.96,35.91,35.94,9426.551453260015,18.6918,18.697,18.671,18.6866,9426.5515
2005-02-02 12:40:00,35.94,35.94,35.9,35.9,17394.23184827741,18.6866,18.6866,18.6658,18.6658,17394.2318
2005-02-02 12:45:00,35.9,35.91,35.9,35.91,24576.36628885647,18.6658,18.671,18.6658,18.671,24576.3663
2005-02-02 12:50:00,35.91,35.91,35.89,35.89,12456.514420379306,18.671,18.671,18.6606,18.6606,12456.5144
2005-02-02 12:55:00,35.89,35.89,35.87,35.87,16496.465043205026,18.6606,18.6606,18.6502,18.6502,16496.465
2005-02-02 13:00:00,35.87,35.93,35.87,35.9,17618.673549545503,18.6502,18.6814,18.6502,18.6658,17618.6735
2005-02-02 13:05:00,35.9,35.91,35.88,35.89,26035.23734709909,18.6658,18.671,18.6554,18.6606,26035.2373
2005-02-02 13:10:00,35.9,35.94,35.89,35.93,14588.710582426214,18.6658,18.6866,18.6606,18.6814,14588.7106
2005-02-02 13:15:00,35.93,35.93,35.92,35.92,5835.484232970485,18.6814,18.6814,18.6762,18.6762,5835.4842
2005-02-02 13:20:00,35.93,35.93,35.91,35.93,9314.330602625969,18.6814,18.6814,18.671,18.6814,9314.3306
2005-02-02 13:25:00,35.93,35.93,35.9,35.92,8079.901245651442,18.6814,18.6814,18.6658,18.6762,8079.9012
2005-02-02 13:30:00,35.91,35.92,35.89,35.91,14027.606329255976,18.671,18.6762,18.6606,18.671,14027.6063
2005-02-02 13:35:00,35.91,35.92,35.89,35.89,6508.809336774772,18.671,18.6762,18.6606,18.6606,6508.8093
2005-02-02 13:40:00,35.89,35.91,35.86,35.88,12905.397822915496,18.6606,18.671,18.645,18.6554,12905.3978
2005-02-02 13:45:00,35.89,35.9,35.85,35.86,11109.864212770732,18.6606,18.6658,18.6398,18.645,11109.8642
2005-02-02 13:50:00,35.87,35.91,35.87,35.89,17169.790147009313,18.6502,18.671,18.6502,18.6606,17169.7901
2005-02-02 13:55:00,35.89,35.89,35.85,35.86,7182.13444057906,18.6606,18.6606,18.6398,18.645,7182.1344
2005-02-02 14:00:00,35.86,35.92,35.86,35.9,15598.698238132643,18.645,18.6762,18.645,18.6658,15598.6982
2005-02-02 14:05:00,35.89,35.89,35.86,35.88,17169.790147009313,18.6606,18.6606,18.645,18.6554,17169.7901
2005-02-02 14:10:00,35.89,35.91,35.88,35.88,32656.26753450791,18.6606,18.671,18.6554,18.6554,32656.2675
2005-02-02 14:15:00,35.88,35.92,35.87,35.9,24800.80799012457,18.6554,18.6762,18.6502,18.6658,24800.808
2005-02-02 14:20:00,35.9,35.96,35.88,35.96,34451.80114465267,18.6658,18.697,18.6554,18.697,34451.8011
2005-02-02 14:25:00,35.96,36.04,35.93,35.96,27606.32925597576,18.697,18.7386,18.6814,18.697,27606.3293
2005-02-02 14:30:00,35.93,35.94,35.85,35.88,34339.580294018626,18.6814,18.6866,18.6398,18.6554,34339.5803
2005-02-02 14:35:00,35.88,35.93,35.8,35.93,46796.094714397936,18.6554,18.6814,18.6138,18.6814,46796.0947
2005-02-02 14:40:00,35.94,35.95,35.87,35.9,47806.08237010436,18.6866,18.6918,18.6502,18.6658,47806.0824
2005-02-02 14:45:00,35.91,35.97,35.91,35.96,113791.94254292447,18.671,18.7022,18.671,18.697,113791.9425
2005-02-02 14:50:00,35.96,35.97,35.93,35.94,15037.593984962405,18.697,18.7022,18.6814,18.6866,15037.594
2005-02-02 14:55:00,35.94,35.94,35.89,35.9,20536.41566603075,18.6866,18.6866,18.6606,18.6658,20536.4157
2005-02-02 15:00:00,35.91,35.94,35.86,35.86,15598.698238132643,18.671,18.6866,18.645,18.645,15598.6982
2005-02-02 15:05:00,35.85,35.91,35.8,35.82,21883.06587363932,18.6398,18.671,18.6138,18.6242,21883.0659
2005-02-02 15:10:00,35.84,35.86,35.73,35.77,37369.54326113792,18.6346,18.645,18.5774,18.5982,37369.5433
2005-02-02 15:15:00,35.77,35.8,35.76,35.76,30748.513073729097,18.5982,18.6138,18.593,18.593,30748.5131
2005-02-02 15:20:00,35.76,35.81,35.76,35.81,66434.7435753563,18.593,18.619,18.593,18.619,66434.7436
2005-02-02 15:25:00,35.86,35.89,35.81,35.89,22331.94927617552,18.645,18.6606,18.619,18.6606,22331.9493
2005-02-02 15:30:00,35.9,35.92,35.88,35.88,24015.262035686228,18.6658,18.6762,18.6554,18.6554,24015.262
2005-02-02 15:35:00,35.88,35.96,35.88,35.96,38155.08921557625,18.6554,18.697,18.6554,18.697,38155.0892
2005-02-02 15:40:00,35.94,35.94,35.88,35.92,26596.34160026933,18.6866,18.6866,18.6554,18.6762,26596.3416
2005-02-02 15:45:00,35.92,35.99,35.91,35.96,21995.28672427337,18.6762,18.7126,18.671,18.697,21995.2867
2005-02-02 15:50:00,35.96,35.96,35.91,35.93,14139.827179890022,18.697,18.697,18.671,18.6814,14139.8272
2005-02-02 15:55:00,35.93,35.96,35.92,35.92,27157.445853439567,18.6814,18.697,18.6762,18.6762,27157.4459
2005-02-03 09:30:00,35.96,36.08,35.96,36.03,58915.9465828751,18.697,18.7594,18.697,18.7334,58915.9466
2005-02-03 09:35:00,36.05,36.08,35.98,35.98,30299.629671192903,18.7438,18.7594,18.7074,18.7074,30299.6297
2005-02-03 09:40:00,35.98,36.02,35.87,35.91,144316.01391538547,18.7074,18.7282,18.6502,18.671,144316.0139
2005-02-03 09:45:00,35.95,35.95,35.71,35.77,67781.39378296486,18.6918,18.6918,18.567,18.5982,67781.3938
2005-02-03 09:50:00,35.76,35.82,35.71,35.82,53192.68320053866,18.593,18.6242,18.567,18.6242,53192.6832
2005-02-03 09:55:00,35.82,35.9,35.77,35.81,59140.38828414319,18.6242,18.6658,18.5982,18.619,59140.3883
2005-02-03 10:00:00,35.78,35.78,35.68,35.7,33890.69689148243,18.6034,18.6034,18.5514,18.5618,33890.6969
2005-02-03 10:05:00,35.69,35.72,35.65,35.66,26259.679048367187,18.5566,18.5722,18.5358,18.541,26259.679
2005-02-03 10:10:00,35.66,35.73,35.64,35.71,24688.587139490515,18.541,18.5774,18.5306,18.567,24688.5871
2005-02-03 10:15:00,35.71,35.72,35.62,35.72,32319.604982605768,18.567,18.5722,18.5202,18.5722,32319.605
2005-02-03 10:20:00,35.72,35.8,35.72,35.8,42868.36494220626,18.5722,18.6138,18.5722,18.6138,42868.3649
2005-02-03 10:25:00,35.79,35.85,35.79,35.82,64863.65166647963,18.6086,18.6398,18.6086,18.6242,64863.6517
2005-02-03 10:30:00,35.8,35.86,35.76,35.86,67781.39378296486,18.6138,18.645,18.593,18.645,67781.3938
2005-02-03 10:35:00,35.86,35.88,35.81,35.82,40623.9479295253,18.645,18.6554,18.619,18.6242,40623.9479
2005-02-03 10:40:00,35.83,35.89,35.82,35.89,152732.57771293906,18.6294,18.6606,18.6242,18.6606,152732.5777
2005-02-03 10:45:00,35.89,35.9,35.86,35.86,43653.91089664459,18.6606,18.6658,18.645,18.645,43653.9109
2005-02-03 10:50:00,35.86,35.87,35.81,35.82,16272.02334193693,18.645,18.6502,18.619,18.6242,16272.0233
2005-02-03 10:55:00,35.82,35.87,35.8,35.85,72382.44865896083,18.6242,18.6502,18.6138,18.6398,72382.4487
2005-02-03 11:00:00,35.85,35.85,35.82,35.82,66210.3018740882,18.6398,18.6398,18.6242,18.6242,66210.3019
2005-02-03 11:05:00,35.82,35.82,35.79,35.8,19301.98630905622,18.6242,18.6242,18.6086,18.6138,19301.9863
2005-02-03 11:10:00,35.81,35.81,35.69,35.69,27269.666704073614,18.619,18.619,18.5566,18.5566,27269.6667
2005-02-03 11:15:00,35.71,35.72,35.64,35.64,76646.84098305464,18.567,18.5722,18.5306,18.5306,76646.841
2005-02-03 11:20:00,35.64,35.72,35.64,35.66,33666.25519021434,18.5306,18.5722,18.5306,18.541,33666.2552
2005-02-03 11:25:00,35.66,35.67,35.58,35.61,20311.97396476265,18.541,18.5462,18.4994,18.515,20311.974
2005-02-03 11:30:00,35.6,35.6,35.44,35.47,54090.45000561104,18.5098,18.5098,18.4266,18.4422,54090.45
2005-02-03 11:35:00,35.45,35.52,35.42,35.52,84053.4171249018,18.4318,18.4682,18.4162,18.4682,84053.4171
2005-02-03 11:40:00,35.52,35.54,35.51,35.51,9650.99315452811,18.4682,18.4786,18.463,18.463,9650.9932
2005-02-03 11:45:00,35.51,35.55,35.5,35.55,37593.984962406015,18.463,18.4838,18.4578,18.4838,37593.985
2005-02-03 11:50:00,35.55,35.55,35.51,35.53,15486.477387498597,18.4838,18.4838,18.463,18.4734,15486.4774
2005-02-03 11:55:00,35.52,35.56,35.51,35.56,15823.13993940074,18.4682,18.489,18.463,18.489,15823.1399
2005-02-03 12:00:00,35.56,35.59,35.56,35.59,11222.08506340478,18.489,18.5046,18.489,18.5046,11222.0851
2005-02-03 12:05:00,35.61,35.63,35.6,35.61,56334.867018292,18.515,18.5254,18.5098,18.515,56334.867
2005-02-03 12:10:00,35.62,35.64,35.6,35.64,18853.10290652003,18.5202,18.5306,18.5098,18.5306,18853.1029
2005-02-03 12:15:00,35.64,35.65,35.63,35.65,17730.894400179553,18.5306,18.5358,18.5254,18.5358,17730.8944
2005-02-03 12:20:00,35.65,35.7,35.64,35.67,13129.839524183591,18.5358,18.5618,18.5306,18.5462,13129.8395
2005-02-03 12:25:00,35.69,35.69,35.67,35.68,65649.19762091797,18.5566,18.5566,18.5462,18.5514,65649.1976
2005-02-03 12:30:00,35.69,35.69,35.65,35.65,19750.86971159241,18.5566,18.5566,18.5358,18.5358,19750.8697
2005-02-03 12:35:00,35.65,35.69,35.65,35.67,12680.9561216474,18.5358,18.5566,18.5358,18.5462,12680.9561
2005-02-03 12:40:00,35.67,35.68,35.63,35.64,35910.67220289529,18.5462,18.5514,18.5254,18.5306,35910.6722
2005-02-03 12:45:00,35.64,35.64,35.55,35.55,46010.5487599596,18.5306,18.5306,18.4838,18.4838,46010.5488
2005-02-03 12:50:00,35.54,35.55,35.45,35.48,63741.44316013915,18.4786,18.4838,18.4318,18.4474,63741.4432
2005-02-03 12:55:00,35.48,35.55,35.47,35.5,12232.072719111213,18.4474,18.4838,18.4422,18.4578,12232.0727
2005-02-03 13:00:00,35.51,35.53,35.46,35.53,19863.09056222646,18.463,18.4734,18.437,18.4734,19863.0906
2005-02-03 13:05:00,35.53,35.56,35.5,35.5,8865.447200089777,18.4734,18.489,18.4578,18.4578,8865.4472
2005-02-03 13:10:00,35.5,35.51,35.48,35.48,22444.17012680956,18.4578,18.463,18.4474,18.4474,22444.1701
2005-02-03 13:15:00,35.49,35.49,35.43,35.45,28391.87521041409,18.4526,18.4526,18.4214,18.4318,28391.8752
2005-02-03 13:20:00,35.45,35.47,35.45,35.47,11334.305914038829,18.4318,18.4422,18.4318,18.4422,11334.3059
2005-02-03 13:25:00,35.47,35.47,35.44,35.47,51958.25384356413,18.4422,18.4422,18.4266,18.4422,51958.2538
2005-02-03 13:30:00,35.47,35.52,35.43,35.52,32431.82583323981,18.4422,18.4682,18.4214,18.4682,32431.8258
2005-02-03 13:35:00,35.53,35.53,35.46,35.46,28616.31691168219,18.4734,18.4734,18.437,18.437,28616.3169
2005-02-03 13:40:00,35.47,35.49,35.43,35.47,23005.2743799798,18.4422,18.4526,18.4214,18.4422,23005.2744
2005-02-03 13:45:00,35.47,35.47,35.4,35.43,18628.66120525193,18.4422,18.4422,18.4058,18.4214,18628.6612
2005-02-03 13:50:00,35.43,35.45,35.38,35.41,52743.79979800247,18.4214,18.4318,18.3954,18.411,52743.7998
2005-02-03 13:55:00,35.4,35.4,35.2,35.22,82594.54606665918,18.4058,18.4058,18.3019,18.3123,82594.5461
2005-02-03 14:00:00,35.29,35.34,35.2,35.31,92582.20177308944,18.3487,18.3746,18.3019,18.3591,92582.2018
2005-02-03 14:05:00,35.31,35.38,35.3,35.32,50611.60363595556,18.3591,18.3954,18.3539,18.3643,50611.6036
2005-02-03 14:10:00,35.31,35.37,35.3,35.3,66322.52272472225,18.3591,18.3902,18.3539,18.3539,66322.5227
2005-02-03 14:15:00,35.3,35.33,35.23,35.28,47581.64066883627,18.3539,18.3695,18.3175,18.3435,47581.6407
2005-02-03 14:20:00,35.29,35.31,35.27,35.28,31646.27987880148,18.3487,18.3591,18.3383,18.3435,31646.2799
2005-02-03 14:25:00,35.28,35.32,35.27,35.3,29514.08371675457,18.3435,18.3643,18.3383,18.3539,29514.0837
2005-02-03 14:30:00,35.31,35.31,35.23,35.26,68679.16058803725,18.3591,18.3591,18.3175,18.3331,68679.1606
2005-02-03 14:35:00,35.26,35.26,35.2,35.2,97968.80260352373,18.3331,18.3331,18.3019,18.3019,97968.8026
2005-02-03 14:40:00,35.21,35.23,35.14,35.23,71484.68185388845,18.3071,18.3175,18.2707,18.3175,71484.6819
2005-02-03 14:45:00,35.25,35.31,35.24,35.3,82145.662664123,18.3279,18.3591,18.3227,18.3539,82145.6627
2005-02-03 14:50:00,35.3,35.3,35.27,35.27,41521.714734597685,18.3539,18.3539,18.3383,18.3383,41521.7147
2005-02-03 14:55:00,35.27,35.31,35.24,35.31,99539.8945124004,18.3383,18.3591,18.3227,18.3591,99539.8945
2005-02-03 15:00:00,35.31,35.33,35.31,35.32,64078.105712041295,18.3591,18.3695,18.3591,18.3643,64078.1057
2005-02-03 15:05:00,35.32,35.33,35.3,35.32,64639.209965211536,18.3643,18.3695,18.3539,18.3643,64639.21
2005-02-03 15:10:00,35.32,35.33,35.31,35.33,45337.22365615532,18.3643,18.3695,18.3591,18.3695,45337.2237
2005-02-03 15:15:00,35.33,35.36,35.33,35.33,91908.87666928516,18.3695,18.385,18.3695,18.3695,91908.8767
2005-02-03 15:20:00,35.32,35.34,35.3,35.33,44888.34025361912,18.3643,18.3746,18.3539,18.3695,44888.3403
2005-02-03 15:25:00,35.35,35.38,35.34,35.38,63741.44316013915,18.3798,18.3954,18.3746,18.3954,63741.4432
2005-02-03 15:30:00,35.4,35.46,35.38,35.44,54314.891706879134,18.4058,18.437,18.3954,18.4266,54314.8917
2005-02-03 15:35:00,35.44,35.52,35.42,35.51,55212.65851195152,18.4266,18.4682,18.4162,18.463,55212.6585
2005-02-03 15:40:00,35.51,35.51,35.47,35.47,66546.96442599034,18.463,18.463,18.4422,18.4422,66546.9644
2005-02-03 15:45:00,35.47,35.47,35.4,35.41,49601.61598024913,18.4422,18.4422,18.4058,18.411,49601.616
2005-02-03 15:50:00,35.4,35.42,35.38,35.38,102569.85747951968,18.4058,18.4162,18.3954,18.3954,102569.8575
2005-02-03 15:55:00,35.37,35.39,35.34,35.38,109415.3293681966,18.3902,18.4006,18.3746,18.3954,109415.3294
2005-02-04 09:30:00,35.47,35.48,35.41,35.41,42643.923240938166,18.4422,18.4474,18.411,18.411,42643.9232
2005-02-04 09:35:00,35.47,35.55,35.41,35.5,23903.04118505218,18.4422,18.4838,18.411,18.4578,23903.0412
2005-02-04 09:40:00,35.5,35.56,35.49,35.53,145326.0015710919,18.4578,18.489,18.4526,18.4734,145326.0016
2005-02-04 09:45:00,35.52,35.54,35.5,35.5,46010.5487599596,18.4682,18.4786,18.4578,18.4578,46010.5488
2005-02-04 09:50:00,35.52,35.57,35.52,35.56,33329.5926383122,18.4682,18.4942,18.4682,18.489,33329.5926
2005-02-04 09:55:00,35.56,35.64,35.53,35.64,94377.7353832342,18.489,18.5306,18.4734,18.5306,94377.7354
2005-02-04 10:00:00,35.64,35.73,35.58,35.72,53866.00830434294,18.5306,18.5774,18.4994,18.5722,53866.0083
2005-02-04 10:05:00,35.75,35.77,35.69,35.72,36920.65985860173,18.5878,18.5982,18.5566,18.5722,36920.6599
2005-02-04 10:10:00,35.72,35.75,35.65,35.68,32319.604982605768,18.5722,18.5878,18.5358,18.5514,32319.605
2005-02-04 10:15:00,35.68,35.7,35.62,35.68,21658.624172371223,18.5514,18.5618,18.5202,18.5514,21658.6242
2005-02-04 10:20:00,35.66,35.69,35.65,35.65,44439.45685108293,18.541,18.5566,18.5358,18.5358,44439.4569
2005-02-04 10:25:00,35.64,35.72,35.64,35.7,84277.8588261699,18.5306,18.5722,18.5306,18.5618,84277.8588
2005-02-04 10:30:00,35.7,35.72,35.64,35.64,51509.37044102794,18.5618,18.5722,18.5306,18.5306,51509.3704
2005-02-04 10:35:00,35.64,35.64,35.59,35.63,45561.66535742341,18.5306,18.5306,18.5046,18.5254,45561.6654
2005-02-04 10:40:00,35.63,35.64,35.61,35.63,11558.747615306924,18.5254,18.5306,18.515,18.5254,11558.7476
2005-02-04 10:45:00,35.63,35.64,35.57,35.61,25923.016496465043,18.5254,18.5306,18.4942,18.515,25923.0165
2005-02-04 10:50:00,35.64,35.64,35.62,35.64,65088.09336774772,18.5306,18.5306,18.5202,18.5306,65088.0934
2005-02-04 10:55:00,35.64,35.68,35.63,35.67,37593.984962406015,18.5306,18.5514,18.5254,18.5462,37593.985
2005-02-04 11:00:00,35.67,35.68,35.66,35.68,39052.85602064864,18.5462,18.5514,18.541,18.5514,39052.856
2005-02-04 11:05:00,35.67,35.68,35.51,35.55,109527.55021883066,18.5462,18.5514,18.463,18.4838,109527.5502
2005-02-04 11:10:00,35.55,35.59,35.5,35.51,37706.20581304006,18.4838,18.5046,18.4578,18.463,37706.2058
2005-02-04 11:15:00,35.5,35.55,35.49,35.55,28279.654359780045,18.4578,18.4838,18.4526,18.4838,28279.6544
2005-02-04 11:20:00,35.55,35.59,35.54,35.58,62394.79295253057,18.4838,18.5046,18.4786,18.4994,62394.793
2005-02-04 11:25:00,35.58,35.58,35.56,35.56,21883.06587363932,18.4994,18.4994,18.489,18.489,21883.0659
2005-02-04 11:30:00,35.55,35.67,35.55,35.66,64190.32656267534,18.4838,18.5462,18.4838,18.541,64190.3266
2005-02-04 11:35:00,35.67,35.67,35.64,35.65,123106.27314555044,18.5462,18.5462,18.5306,18.5358,123106.2731
2005-02-04 11:40:00,35.65,35.65,35.64,35.64,13354.281225451688,18.5358,18.5358,18.5306,18.5306,13354.2812
2005-02-04 11:45:00,35.64,35.65,35.64,35.65,8192.12209628549,18.5306,18.5358,18.5306,18.5358,8192.1221
2005-02-04 11:50:00,35.64,35.65,35.64,35.65,25361.9122432948,18.5306,18.5358,18.5306,18.5358,25361.9122
2005-02-04 11:55:00,35.64,35.64,35.55,35.57,21434.18247110313,18.5306,18.5306,18.4838,18.4942,21434.1825
2005-02-04 12:00:00,35.58,35.64,35.58,35.6,37369.54326113792,18.4994,18.5306,18.4994,18.5098,37369.5433
2005-02-04 12:05:00,35.6,35.69,35.6,35.66,20873.078217932893,18.5098,18.5566,18.5098,18.541,20873.0782
2005-02-04 12:10:00,35.67,35.67,35.64,35.66,62619.234653798674,18.5462,18.5462,18.5306,18.541,62619.2347
2005-02-04 12:15:00,35.66,35.68,35.64,35.65,44215.01514981483,18.541,18.5514,18.5306,18.5358,44215.0151
2005-02-04 12:20:00,35.67,35.69,35.67,35.68,24576.36628885647,18.5462,18.5566,18.5462,18.5514,24576.3663
2005-02-04 12:25:00,35.68,35.72,35.67,35.72,27830.77095724385,18.5514,18.5722,18.5462,18.5722,27830.771
2005-02-04 12:30:00,35.73,35.78,35.73,35.77,60823.70104365391,18.5774,18.6034,18.5774,18.5982,60823.701
2005-02-04 12:35:00,35.77,35.81,35.75,35.81,12456.514420379306,18.5982,18.619,18.5878,18.619,12456.5144
2005-02-04 12:40:00,35.81,35.84,35.8,35.81,14139.827179890022,18.619,18.6346,18.6138,18.619,14139.8272
2005-02-04 12:45:00,35.81,35.85,35.8,35.85,10099.876557064305,18.619,18.6398,18.6138,18.6398,10099.8766
2005-02-04 12:50:00,35.84,35.85,35.81,35.82,52070.47469419818,18.6346,18.6398,18.619,18.6242,52070.4747
2005-02-04 12:55:00,35.82,35.87,35.82,35.87,20873.078217932893,18.6242,18.6502,18.6242,18.6502,20873.0782
2005-02-04 13:00:00,35.87,35.88,35.84,35.87,23005.2743799798,18.6502,18.6554,18.6346,18.6502,23005.2744
2005-02-04 13:05:00,35.87,35.89,35.87,35.88,15037.593984962405,18.6502,18.6606,18.6502,18.6554,15037.594
2005-02-04 13:10:00,35.88,35.88,35.86,35.86,165525.7546852205,18.6554,18.6554,18.645,18.645,165525.7547
2005-02-04 13:15:00,35.86,35.87,35.84,35.86,4713.275726630008,18.645,18.6502,18.6346,18.645,4713.2757
2005-02-04 13:20:00,35.86,35.86,35.83,35.84,11895.410167209067,18.645,18.645,18.6294,18.6346,11895.4102
2005-02-04 13:25:00,35.84,35.84,35.83,35.84,16384.24419257098,18.6346,18.6346,18.6294,18.6346,16384.2442
2005-02-04 13:30:00,35.84,35.84,35.83,35.84,9650.99315452811,18.6346,18.6346,18.6294,18.6346,9650.9932
2005-02-04 13:35:00,35.84,35.86,35.84,35.84,28391.87521041409,18.6346,18.645,18.6346,18.6346,28391.8752
2005-02-04 13:40:00,35.84,35.88,35.83,35.88,11783.18931657502,18.6346,18.6554,18.6294,18.6554,11783.1893
2005-02-04 13:45:00,35.88,35.91,35.88,35.88,9650.99315452811,18.6554,18.671,18.6554,18.6554,9650.9932
2005-02-04 13:50:00,35.88,35.88,35.81,35.83,95724.38559084278,18.6554,18.6554,18.619,18.6294,95724.3856
2005-02-04 13:55:00,35.81,35.86,35.8,35.84,25698.574795196942,18.619,18.645,18.6138,18.6346,25698.5748
2005-02-04 14:00:00,35.84,35.88,35.8,35.83,43092.80664347435,18.6346,18.6554,18.6138,18.6294,43092.8066
2005-02-04 14:05:00,35.85,35.86,35.81,35.86,24127.48288632028,18.6398,18.645,18.619,18.645,24127.4829
2005-02-04 14:10:00,35.87,35.88,35.81,35.88,11109.864212770732,18.6502,18.6554,18.619,18.6554,11109.8642
2005-02-04 14:15:00,35.87,35.89,35.86,35.89,35798.45135226125,18.6502,18.6606,18.645,18.6606,35798.4514
2005-02-04 14:20:00,35.9,35.91,35.89,35.9,36471.776456065534,18.6658,18.671,18.6606,18.6658,36471.7765
2005-02-04 14:25:00,35.91,35.92,35.89,35.91,12007.631017843114,18.671,18.6762,18.6606,18.671,12007.631
2005-02-04 14:30:00,35.92,35.96,35.9,35.9,30524.071372461003,18.6762,18.697,18.6658,18.6658,30524.0714
2005-02-04 14:35:00,35.91,35.91,35.88,35.88,109078.66681629446,18.671,18.671,18.6554,18.6554,109078.6668
2005-02-04 14:40:00,35.88,35.89,35.82,35.82,32207.38413197172,18.6554,18.6606,18.6242,18.6242,32207.3841
2005-02-04 14:45:00,35.82,35.82,35.78,35.78,51397.14959039389,18.6242,18.6242,18.6034,18.6034,51397.1496
2005-02-04 14:50:00,35.79,35.83,35.78,35.83,40511.72707889126,18.6086,18.6294,18.6034,18.6294,40511.7271
2005-02-04 14:55:00,35.83,35.9,35.83,35.88,33329.5926383122,18.6294,18.6658,18.6294,18.6554,33329.5926
2005-02-04 15:00:00,35.87,35.87,35.83,35.87,20648.6365166648,18.6502,18.6502,18.6294,18.6502,20648.6365
2005-02-04 15:05:00,35.88,35.92,35.87,35.92,27045.22500280552,18.6554,18.6762,18.6502,18.6762,27045.225
2005-02-04 15:10:00,35.91,35.95,35.91,35.93,31646.27987880148,18.671,18.6918,18.671,18.6814,31646.2799
2005-02-04 15:15:00,35.93,35.98,35.91,35.98,89776.68050723824,18.6814,18.7074,18.671,18.7074,89776.6805
2005-02-04 15:20:00,35.97,36.03,35.97,36.02,23117.495230613848,18.7022,18.7334,18.7022,18.7282,23117.4952
2005-02-04 15:25:00,36.02,36.08,36.02,36.08,38155.08921557625,18.7282,18.7594,18.7282,18.7594,38155.0892
2005-02-04 15:30:00,36.09,36.11,36.01,36.04,39838.40197508697,18.7646,18.775,18.723,18.7386,39838.402
2005-02-04 15:35:00,36.08,36.18,36.04,36.14,39389.518572550776,18.7594,18.8114,18.7386,18.7906,39389.5186
2005-02-04 15:40:00,36.15,36.18,36.15,36.17,64414.76826394344,18.7958,18.8114,18.7958,18.8062,64414.7683
2005-02-04 15:45:00,36.18,36.25,36.15,36.15,56783.75042082819,18.8114,18.8478,18.7958,18.7958,56783.7504
2005-02-04 15:50:00,36.17,36.19,36.13,36.13,49826.05768151722,18.8062,18.8166,18.7854,18.7854,49826.0577
2005-02-04 15:55:00,36.14,36.14,36.1,36.1,43766.13174727864,18.7906,18.7906,18.7698,18.7698,43766.1317
2005-02-07 09:30:00,36.21,36.36,36.17,36.2,70699.13589945012,18.827,18.905,18.8062,18.8218,70699.1359
2005-02-07 09:35:00,36.19,36.29,36.19,36.19,50723.824486589605,18.8166,18.8686,18.8166,18.8166,50723.8245
2005-02-07 09:40:00,36.18,36.29,36.07,36.21,86297.83413758276,18.8114,18.8686,18.7542,18.827,86297.8341
2005-02-07 09:45:00,36.23,36.45,36.14,36.45,52407.13724610032,18.8374,18.9518,18.7906,18.9518,52407.1372
2005-02-07 09:50:00,36.45,36.48,36.28,36.28,32880.709235776005,18.9518,18.9674,18.8634,18.8634,32880.7092
2005-02-07 09:55:00,36.29,36.29,36.19,36.26,32319.604982605768,18.8686,18.8686,18.8166,18.853,32319.605
2005-02-07 10:00:00,36.25,36.26,36.15,36.21,35125.12624845696,18.8478,18.853,18.7958,18.827,35125.1262
2005-02-07 10:05:00,36.22,36.22,36.09,36.09,43429.4691953765,18.8322,18.8322,18.7646,18.7646,43429.4692
2005-02-07 10:10:00,36.08,36.1,36.01,36.01,19975.31141286051,18.7594,18.7698,18.723,18.723,19975.3114
2005-02-07 10:15:00,36.01,36.01,35.96,36.01,51397.14959039389,18.723,18.723,18.697,18.723,51397.1496
2005-02-07 10:20:00,36.0,36.07,36.0,36.04,36135.113904163394,18.7178,18.7542,18.7178,18.7386,36135.1139
2005-02-07 10:25:00,36.05,36.09,36.02,36.07,31982.942430703624,18.7438,18.7646,18.7282,18.7542,31982.9424
2005-02-07 10:30:00,36.06,36.11,35.96,36.05,110874.20042643925,18.749,18.775,18.697,18.7438,110874.2004
2005-02-07 10:35:00,36.04,36.04,35.95,36.03,25810.795645831,18.7386,18.7386,18.6918,18.7334,25810.7956
2005-02-07 10:40:00,36.03,36.03,35.97,35.97,17506.452698911457,18.7334,18.7334,18.7022,18.7022,17506.4527
2005-02-07 10:45:00,35.96,36.02,35.96,36.02,36696.21815733363,18.697,18.7282,18.697,18.7282,36696.2182
2005-02-07 10:50:00,36.02,36.13,36.01,36.13,7967.6803950173935,18.7282,18.7854,18.723,18.7854,7967.6804
2005-02-07 10:55:00,36.11,36.13,36.11,36.13,17955.336101447647,18.775,18.7854,18.775,18.7854,17955.3361
2005-02-07 11:00:00,36.12,36.12,36.1,36.11,16720.906744473123,18.7802,18.7802,18.7698,18.775,16720.9067
2005-02-07 11:05:00,36.1,36.12,36.1,36.11,22444.17012680956,18.7698,18.7802,18.7698,18.775,22444.1701
2005-02-07 11:10:00,36.11,36.15,36.1,36.15,31870.72158006957,18.775,18.7958,18.7698,18.7958,31870.7216
2005-02-07 11:15:00,36.14,36.14,36.13,36.14,15037.593984962405,18.7906,18.7906,18.7854,18.7906,15037.594
2005-02-07 11:20:00,36.14,36.17,36.14,36.16,11895.410167209067,18.7906,18.8062,18.7906,18.801,11895.4102
2005-02-07 11:25:00,36.12,36.15,36.08,36.11,30636.29222309505,18.7802,18.7958,18.7594,18.775,30636.2922
2005-02-07 11:30:00,36.1,36.13,36.08,36.09,25025.24969139266,18.7698,18.7854,18.7594,18.7646,25025.2497
2005-02-07 11:35:00,36.09,36.09,36.04,36.09,11895.410167209067,18.7646,18.7646,18.7386,18.7646,11895.4102
2005-02-07 11:40:00,36.07,36.07,36.02,36.07,12119.851868477162,18.7542,18.7542,18.7282,18.7542,12119.8519
2005-02-07 11:45:00,36.06,36.09,36.06,36.08,8977.668050723823,18.749,18.7646,18.749,18.7594,8977.6681
2005-02-07 11:50:00,36.07,36.09,36.07,36.08,20873.078217932893,18.7542,18.7646,18.7542,18.7594,20873.0782
2005-02-07 11:55:00,36.08,36.08,36.04,36.05,7743.238693749298,18.7594,18.7594,18.7386,18.7438,7743.2387
2005-02-07 12:00:00,36.04,36.05,36.03,36.05,14588.710582426214,18.7386,18.7438,18.7334,18.7438,14588.7106
2005-02-07 12:05:00,36.04,36.05,36.04,36.05,10773.201660868588,18.7386,18.7438,18.7386,18.7438,10773.2017
2005-02-07 12:10:00,36.05,36.06,36.04,36.06,6172.146784872629,18.7438,18.749,18.7386,18.749,6172.1468
2005-02-07 12:15:00,36.05,36.07,36.03,36.07,63741.44316013915,18.7438,18.7542,18.7334,18.7542,63741.4432
2005-02-07 12:20:00,36.06,36.1,36.06,36.1,20648.6365166648,18.749,18.7698,18.749,18.7698,20648.6365
2005-02-07 12:25:00,36.09,36.1,36.08,36.09,11109.864212770732,18.7646,18.7698,18.7594,18.7646,11109.8642
2005-02-07 12:30:00,36.09,36.1,36.08,36.1,5835.484232970485,18.7646,18.7698,18.7594,18.7698,5835.4842
2005-02-07 12:35:00,36.09,36.1,36.04,36.07,13466.502076085735,18.7646,18.7698,18.7386,18.7542,13466.5021
2005-02-07 12:40:00,36.06,36.09,36.06,36.09,20985.29906856694,18.749,18.7646,18.749,18.7646,20985.2991
2005-02-07 12:45:00,36.08,36.09,36.06,36.08,12680.9561216474,18.7594,18.7646,18.749,18.7594,12680.9561
2005-02-07 12:50:00,36.07,36.09,36.07,36.08,23117.495230613848,18.7542,18.7646,18.7542,18.7594,23117.4952
2005-02-07 12:55:00,36.07,36.09,36.06,36.06,25249.69139266076,18.7542,18.7646,18.749,18.749,25249.6914
2005-02-07 13:00:00,36.06,36.07,36.04,36.07,16720.906744473123,18.749,18.7542,18.7386,18.7542,16720.9067
2005-02-07 13:05:00,36.06,36.09,36.04,36.08,15710.919088766692,18.749,18.7646,18.7386,18.7594,15710.9191
2005-02-07 13:10:00,36.07,36.09,36.04,36.04,46234.990461227695,18.7542,18.7646,18.7386,18.7386,46234.9905
2005-02-07 13:15:00,36.04,36.05,36.02,36.04,8304.342946919538,18.7386,18.7438,18.7282,18.7386,8304.3429
2005-02-07 13:20:00,36.04,36.09,36.01,36.08,12344.293569745258,18.7386,18.7646,18.723,18.7594,12344.2936
2005-02-07 13:25:00,36.07,36.07,35.98,36.04,25474.13309392885,18.7542,18.7542,18.7074,18.7386,25474.1331
2005-02-07 13:30:00,36.03,36.06,36.02,36.05,14813.15228369431,18.7334,18.749,18.7282,18.7438,14813.1523
2005-02-07 13:35:00,36.05,36.05,36.04,36.04,5947.705083604534,18.7438,18.7438,18.7386,18.7386,5947.7051
2005-02-07 13:40:00,36.04,36.04,36.0,36.01,20199.753114128605,18.7386,18.7386,18.7178,18.723,20199.7531
2005-02-07 13:45:00,36.0,36.02,35.97,35.98,12344.293569745258,18.7178,18.7282,18.7022,18.7074,12344.2936
2005-02-07 13:50:00,35.98,35.99,35.96,35.98,11222.08506340478,18.7074,18.7126,18.697,18.7074,11222.0851
2005-02-07 13:55:00,35.98,35.98,35.91,35.96,24239.703736954325,18.7074,18.7074,18.671,18.697,24239.7037
2005-02-07 14:00:00,35.96,36.0,35.96,36.0,15037.593984962405,18.697,18.7178,18.697,18.7178,15037.594
2005-02-07 14:05:00,36.01,36.01,35.98,36.0,9650.99315452811,18.723,18.723,18.7074,18.7178,9650.9932
2005-02-07 14:10:00,35.99,35.99,35.96,35.98,8079.901245651442,18.7126,18.7126,18.697,18.7074,8079.9012
2005-02-07 14:15:00,35.97,35.98,35.96,35.96,71148.0193019863,18.7022,18.7074,18.697,18.697,71148.0193
2005-02-07 14:20:00,35.95,35.97,35.95,35.97,16833.12759510717,18.6918,18.7022,18.6918,18.7022,16833.1276
2005-02-07 14:25:00,35.96,35.98,35.96,35.98,10885.422511502637,18.697,18.7074,18.697,18.7074,10885.4225
2005-02-07 14:30:00,35.97,36.06,35.97,36.05,27942.9918078779,18.7022,18.749,18.7022,18.7438,27942.9918
2005-02-07 14:35:00,36.04,36.05,36.02,36.02,10324.318258332398,18.7386,18.7438,18.7282,18.7282,10324.3183
2005-02-07 14:40:00,36.01,36.03,36.0,36.03,11446.526764672875,18.723,18.7334,18.7178,18.7334,11446.5268
2005-02-07 14:45:00,36.03,36.09,36.02,36.08,26371.89989900124,18.7334,18.7646,18.7282,18.7594,26371.8999
2005-02-07 14:50:00,36.07,36.07,36.04,36.06,12905.397822915496,18.7542,18.7542,18.7386,18.749,12905.3978
2005-02-07 14:55:00,36.05,36.06,35.96,36.04,38491.7517674784,18.7438,18.749,18.697,18.7386,38491.7518
2005-02-07 15:00:00,36.04,36.1,36.04,36.08,16833.12759510717,18.7386,18.7698,18.7386,18.7594,16833.1276
2005-02-07 15:05:00,36.07,36.14,36.07,36.13,12344.293569745258,18.7542,18.7906,18.7542,18.7854,12344.2936
2005-02-07 15:10:00,36.13,36.16,36.12,36.16,12119.851868477162,18.7854,18.801,18.7802,18.801,12119.8519
2005-02-07 15:15:00,36.15,36.17,36.12,36.13,36696.21815733363,18.7958,18.8062,18.7802,18.7854,36696.2182
2005-02-07 15:20:00,36.13,36.13,36.06,36.11,19526.42801032432,18.7854,18.7854,18.749,18.775,19526.428
2005-02-07 15:25:00,36.1,36.18,36.07,36.17,27606.32925597576,18.7698,18.8114,18.7542,18.8062,27606.3293
2005-02-07 15:30:00,36.16,36.16,36.11,36.12,23117.495230613848,18.801,18.801,18.775,18.7802,23117.4952
2005-02-07 15:35:00,36.11,36.13,36.05,36.06,23341.93693188194,18.775,18.7854,18.7438,18.749,23341.9369
2005-02-07 15:40:00,36.08,36.15,36.06,36.14,17618.673549545503,18.7594,18.7958,18.749,18.7906,17618.6735
2005-02-07 15:45:00,36.13,36.16,36.13,36.13,17282.01099764336,18.7854,18.801,18.7854,18.7854,17282.011
2005-02-07 15:50:00,36.13,36.14,36.08,36.09,33666.25519021434,18.7854,18.7906,18.7594,18.7646,33666.2552
2005-02-07 15:55:00,36.08,36.12,36.03,36.12,32768.48838514196,18.7594,18.7802,18.7334,18.7802,32768.4884
2005-02-08 09:30:00,35.94,36.1,35.94,36.1,32768.48838514196,18.6866,18.7698,18.6866,18.7698,32768.4884
2005-02-08 09:35:00,36.08,36.18,35.98,36.03,32656.26753450791,18.7594,18.8114,18.7074,18.7334,32656.2675
2005-02-08 09:40:00,36.04,36.04,35.88,35.91,34564.02199528672,18.7386,18.7386,18.6554,18.671,34564.022
2005-02-08 09:45:00,35.91,35.97,35.91,35.96,27381.887554707664,18.671,18.7022,18.671,18.697,27381.8876
2005-02-08 09:50:00,35.96,36.0,35.94,36.0,13915.385478621927,18.697,18.7178,18.6866,18.7178,13915.3855
2005-02-08 09:55:00,36.0,36.17,36.0,36.06,28391.87521041409,18.7178,18.8062,18.7178,18.749,28391.8752
2005-02-08 10:00:00,36.07,36.22,36.07,36.19,37369.54326113792,18.7542,18.8322,18.7542,18.8166,37369.5433
2005-02-08 10:05:00,36.18,36.2,36.09,36.13,41521.714734597685,18.8114,18.8218,18.7646,18.7854,41521.7147
2005-02-08 10:10:00,36.11,36.16,36.09,36.09,31085.17562563124,18.775,18.801,18.7646,18.7646,31085.1756
2005-02-08 10:15:00,36.06,36.08,36.02,36.04,15598.698238132643,18.749,18.7594,18.7282,18.7386,15598.6982
2005-02-08 10:20:00,36.05,36.05,35.96,35.97,25810.795645831,18.7438,18.7438,18.697,18.7022,25810.7956
2005-02-08 10:25:00,35.96,35.98,35.91,35.91,32656.26753450791,18.697,18.7074,18.671,18.671,32656.2675
2005-02-08 10:30:00,35.92,36.05,35.91,36.01,21097.519919200982,18.6762,18.7438,18.671,18.723,21097.5199
2005-02-08 10:35:00,36.01,36.01,35.97,35.98,14364.26888115812,18.723,18.723,18.7022,18.7074,14364.2689
2005-02-08 10:40:00,35.98,36.0,35.96,35.97,21434.18247110313,18.7074,18.7178,18.697,18.7022,21434.1825
2005-02-08 10:45:00,35.98,36.02,35.97,35.97,17730.894400179553,18.7074,18.7282,18.7022,18.7022,17730.8944
2005-02-08 10:50:00,35.99,36.04,35.98,36.04,18853.10290652003,18.7126,18.7386,18.7074,18.7386,18853.1029
2005-02-08 10:55:00,36.02,36.02,35.99,35.99,10997.643362136683,18.7282,18.7282,18.7126,18.7126,10997.6434
2005-02-08 11:00:00,36.0,36.0,35.97,35.99,7631.017843115251,18.7178,18.7178,18.7022,18.7126,7631.0178
2005-02-08 11:05:00,35.99,36.0,35.97,36.0,16945.348445741216,18.7126,18.7178,18.7022,18.7178,16945.3484
2005-02-08 11:10:00,36.0,36.0,35.97,35.98,14588.710582426214,18.7178,18.7178,18.7022,18.7074,14588.7106
2005-02-08 11:15:00,35.98,35.99,35.96,35.97,15598.698238132643,18.7074,18.7126,18.697,18.7022,15598.6982
2005-02-08 11:20:00,35.98,36.04,35.98,36.0,29065.20031421838,18.7074,18.7386,18.7074,18.7178,29065.2003
2005-02-08 11:25:00,36.02,36.03,35.98,36.01,6733.251038042868,18.7282,18.7334,18.7074,18.723,6733.251
2005-02-08 11:30:00,36.03,36.04,35.99,35.99,31421.838177533384,18.7334,18.7386,18.7126,18.7126,31421.8382
2005-02-08 11:35:00,35.98,36.03,35.97,35.98,45000.56110425317,18.7074,18.7334,18.7022,18.7074,45000.5611
2005-02-08 11:40:00,35.98,36.0,35.98,35.99,13354.281225451688,18.7074,18.7178,18.7074,18.7126,13354.2812
2005-02-08 11:45:00,35.99,36.01,35.97,36.0,28167.433509146,18.7126,18.723,18.7022,18.7178,28167.4335
2005-02-08 11:50:00,36.0,36.02,35.99,36.02,6284.367635506676,18.7178,18.7282,18.7126,18.7282,6284.3676
2005-02-08 11:55:00,36.02,36.03,36.01,36.02,20087.532263494555,18.7282,18.7334,18.723,18.7282,20087.5323
2005-02-08 12:00:00,36.02,36.02,35.97,35.99,18853.10290652003,18.7282,18.7282,18.7022,18.7126,18853.1029
2005-02-08 12:05:00,35.99,36.05,35.99,36.05,37818.42666367411,18.7126,18.7438,18.7126,18.7438,37818.4267
2005-02-08 12:10:00,36.06,36.07,35.96,35.98,31309.617326899337,18.749,18.7542,18.697,18.7074,31309.6173
2005-02-08 12:15:00,36.0,36.03,35.97,36.02,17843.1152508136,18.7178,18.7334,18.7022,18.7282,17843.1153
2005-02-08 12:20:00,36.01,36.01,35.96,35.99,14364.26888115812,18.723,18.723,18.697,18.7126,14364.2689
2005-02-08 12:25:00,35.99,36.0,35.96,36.0,19750.86971159241,18.7126,18.7178,18.697,18.7178,19750.8697
2005-02-08 12:30:00,36.0,36.01,35.98,35.98,16720.906744473123,18.7178,18.723,18.7074,18.7074,16720.9067
2005-02-08 12:35:00,35.99,36.0,35.96,35.98,23454.15778251599,18.7126,18.7178,18.697,18.7074,23454.1578
2005-02-08 12:40:00,35.99,36.03,35.99,36.03,5162.159129166199,18.7126,18.7334,18.7126,18.7334,5162.1591
2005-02-08 12:45:00,36.03,36.04,35.97,35.98,20087.532263494555,18.7334,18.7386,18.7022,18.7074,20087.5323
2005-02-08 12:50:00,35.98,36.02,35.97,36.02,6284.367635506676,18.7074,18.7282,18.7022,18.7282,6284.3676
2005-02-08 12:55:00,36.04,36.04,36.03,36.04,7967.6803950173935,18.7386,18.7386,18.7334,18.7386,7967.6804
2005-02-08 13:00:00,36.03,36.03,35.97,36.0,13915.385478621927,18.7334,18.7334,18.7022,18.7178,13915.3855
2005-02-08 13:05:00,36.0,36.06,35.99,36.05,11783.18931657502,18.7178,18.749,18.7126,18.7438,11783.1893
2005-02-08 13:10:00,36.06,36.07,36.05,36.05,11895.410167209067,18.749,18.7542,18.7438,18.7438,11895.4102
2005-02-08 13:15:00,36.04,36.05,36.03,36.04,3815.5089215576254,18.7386,18.7438,18.7334,18.7386,3815.5089
2005-02-08 13:20:00,36.03,36.04,35.96,35.98,68118.05633486701,18.7334,18.7386,18.697,18.7074,68118.0563
2005-02-08 13:25:00,35.96,35.98,35.96,35.98,8079.901245651442,18.697,18.7074,18.697,18.7074,8079.9012
2005-02-08 13:30:00,36.0,36.0,35.97,35.97,7182.13444057906,18.7178,18.7178,18.7022,18.7022,7182.1344
2005-02-08 13:35:00,35.98,36.02,35.98,36.02,4152.171473459769,18.7074,18.7282,18.7074,18.7282,4152.1715
2005-02-08 13:40:00,36.02,36.06,36.02,36.05,7069.913589945011,18.7282,18.749,18.7282,18.7438,7069.9136
2005-02-08 13:45:00,36.05,36.07,36.05,36.05,7518.796992481202,18.7438,18.7542,18.7438,18.7438,7518.797
2005-02-08 13:50:00,36.04,36.04,36.04,36.04,4713.275726630008,18.7386,18.7386,18.7386,18.7386,4713.2757
2005-02-08 13:55:00,36.04,36.07,36.04,36.06,7743.238693749298,18.7386,18.7542,18.7386,18.749,7743.2387
2005-02-08 14:00:00,36.06,36.07,36.06,36.07,8977.668050723823,18.749,18.7542,18.749,18.7542,8977.6681
2005-02-08 14:05:00,36.07,36.07,36.05,36.05,7518.796992481202,18.7542,18.7542,18.7438,18.7438,7518.797
2005-02-08 14:10:00,36.05,36.09,36.05,36.07,22219.728425541463,18.7438,18.7646,18.7438,18.7542,22219.7284
2005-02-08 14:15:00,36.08,36.11,36.07,36.1,26596.34160026933,18.7594,18.775,18.7542,18.7698,26596.3416
2005-02-08 14:20:00,36.1,36.13,36.1,36.11,11334.305914038829,18.7698,18.7854,18.7698,18.775,11334.3059
2005-02-08 14:25:00,36.11,36.17,36.09,36.15,22668.611828077657,18.775,18.8062,18.7646,18.7958,22668.6118
2005-02-08 14:30:00,36.15,36.17,36.13,36.13,24576.36628885647,18.7958,18.8062,18.7854,18.7854,24576.3663
2005-02-08 14:35:00,36.13,36.13,36.05,36.06,19975.31141286051,18.7854,18.7854,18.7438,18.749,19975.3114
2005-02-08 14:40:00,36.08,36.08,36.02,36.04,29738.525418022666,18.7594,18.7594,18.7282,18.7386,29738.5254
2005-02-08 14:45:00,36.04,36.04,35.99,36.0,11670.96846594097,18.7386,18.7386,18.7126,18.7178,11670.9685
2005-02-08 14:50:00,36.0,36.0,35.96,35.96,20648.6365166648,18.7178,18.7178,18.697,18.697,20648.6365
2005-02-08 14:55:00,35.96,35.98,35.96,35.98,22556.390977443607,18.697,18.7074,18.697,18.7074,22556.391
2005-02-08 15:00:00,35.99,36.03,35.99,36.03,15598.698238132643,18.7126,18.7334,18.7126,18.7334,15598.6982
2005-02-08 15:05:00,36.04,36.07,36.01,36.04,15262.035686230502,18.7386,18.7542,18.723,18.7386,15262.0357
2005-02-08 15:10:00,36.0,36.02,35.97,35.97,44102.79429918079,18.7178,18.7282,18.7022,18.7022,44102.7943
2005-02-08 15:15:00,35.98,35.98,35.93,35.93,60711.48019301986,18.7074,18.7074,18.6814,18.6814,60711.4802
2005-02-08 15:20:00,35.93,35.96,35.9,35.95,37593.984962406015,18.6814,18.697,18.6658,18.6918,37593.985
2005-02-08 15:25:00,35.95,35.96,35.9,35.92,13690.943777353832,18.6918,18.697,18.6658,18.6762,13690.9438
2005-02-08 15:30:00,35.96,35.96,35.95,35.96,38828.414319380536,18.697,18.697,18.6918,18.697,38828.4143
2005-02-08 15:35:00,35.96,36.0,35.96,35.98,57905.95892716866,18.697,18.7178,18.697,18.7074,57905.9589
2005-02-08 15:40:00,35.98,35.99,35.97,35.98,26820.783301537424,18.7074,18.7126,18.7022,18.7074,26820.7833
2005-02-08 15:45:00,35.98,36.02,35.96,36.02,44215.01514981483,18.7074,18.7282,18.697,18.7282,44215.0151
2005-02-08 15:50:00,36.03,36.05,36.02,36.04,33105.1509370441,18.7334,18.7438,18.7282,18.7386,33105.1509
2005-02-08 15:55:00,36.04,36.1,36.0,36.0,36135.113904163394,18.7386,18.7698,18.7178,18.7178,36135.1139
2005-02-09 09:30:00,36.13,36.18,36.02,36.13,33441.813488946245,18.7854,18.8114,18.7282,18.7854,33441.8135
2005-02-09 09:35:00,36.13,36.21,36.09,36.21,40399.50622825721,18.7854,18.827,18.7646,18.827,40399.5062
2005-02-09 09:40:00,36.25,36.29,36.22,36.26,40623.9479295253,18.8478,18.8686,18.8322,18.853,40623.9479
2005-02-09 09:45:00,36.26,36.31,36.14,36.18,16608.685893839076,18.853,18.879,18.7906,18.8114,16608.6859
2005-02-09 09:50:00,36.16,36.17,36.09,36.16,26259.679048367187,18.801,18.8062,18.7646,18.801,26259.679
2005-02-09 09:55:00,36.16,36.16,36.09,36.13,7518.796992481202,18.801,18.801,18.7646,18.7854,7518.797
2005-02-09 10:00:00,36.14,36.22,36.13,36.15,12568.735271013353,18.7906,18.8322,18.7854,18.7958,12568.7353
2005-02-09 10:05:00,36.17,36.18,36.13,36.13,7069.913589945011,18.8062,18.8114,18.7854,18.7854,7069.9136
2005-02-09 10:10:00,36.07,36.09,35.82,35.82,33554.03433958029,18.7542,18.7646,18.6242,18.6242,33554.0343
2005-02-09 10:15:00,35.81,35.84,35.8,35.81,66434.7435753563,18.619,18.6346,18.6138,18.619,66434.7436
2005-02-09 10:20:00,35.81,35.81,35.71,35.8,38603.97261811244,18.619,18.619,18.567,18.6138,38603.9726
2005-02-09 10:25:00,35.8,35.8,35.7,35.78,18067.556952081697,18.6138,18.6138,18.5618,18.6034,18067.557
2005-02-09 10:30:00,35.78,35.8,35.71,35.78,15935.360790034789,18.6034,18.6138,18.567,18.6034,15935.3608
2005-02-09 10:35:00,35.77,35.8,35.72,35.75,33441.813488946245,18.5982,18.6138,18.5722,18.5878,33441.8135
2005-02-09 10:40:00,35.73,35.8,35.72,35.74,4937.717427898103,18.5774,18.6138,18.5722,18.5826,4937.7174
2005-02-09 10:45:00,35.79,35.81,35.78,35.79,15486.477387498597,18.6086,18.619,18.6034,18.6086,15486.4774
2005-02-09 10:50:00,35.8,35.82,35.71,35.8,61609.24699809224,18.6138,18.6242,18.567,18.6138,61609.247
2005-02-09 10:55:00,35.8,35.81,35.8,35.8,5947.705083604534,18.6138,18.619,18.6138,18.6138,5947.7051
2005-02-09 11:00:00,35.81,35.83,35.8,35.82,56110.4253170239,18.619,18.6294,18.6138,18.6242,56110.4253
2005-02-09 11:05:00,35.82,35.87,35.81,35.81,76646.84098305464,18.6242,18.6502,18.619,18.619,76646.841
2005-02-09 11:10:00,35.86,35.88,35.84,35.84,17843.1152508136,18.645,18.6554,18.6346,18.6346,17843.1153
2005-02-09 11:15:00,35.84,35.88,35.83,35.88,7743.238693749298,18.6346,18.6554,18.6294,18.6554,7743.2387
2005-02-09 11:20:00,35.88,35.94,35.88,35.9,15935.360790034789,18.6554,18.6866,18.6554,18.6658,15935.3608
2005-02-09 11:25:00,35.94,35.94,35.88,35.88,8416.563797553585,18.6866,18.6866,18.6554,18.6554,8416.5638
2005-02-09 11:30:00,35.89,35.92,35.89,35.91,12232.072719111213,18.6606,18.6762,18.6606,18.671,12232.0727
2005-02-09 11:35:00,35.91,35.94,35.91,35.93,4376.613174727864,18.671,18.6866,18.671,18.6814,4376.6132
2005-02-09 11:40:00,35.94,35.94,35.9,35.9,19077.544607788124,18.6866,18.6866,18.6658,18.6658,19077.5446
2005-02-09 11:45:00,35.91,35.93,35.9,35.93,7069.913589945011,18.671,18.6814,18.6658,18.6814,7069.9136
2005-02-09 11:50:00,35.91,35.96,35.91,35.95,5386.600830434294,18.671,18.697,18.671,18.6918,5386.6008
2005-02-09 11:55:00,35.96,36.01,35.96,36.01,14588.710582426214,18.697,18.723,18.697,18.723,14588.7106
2005-02-09 12:00:00,36.03,36.04,36.02,36.04,9650.99315452811,18.7334,18.7386,18.7282,18.7386,9650.9932
2005-02-09 12:05:00,36.04,36.04,36.03,36.03,11109.864212770732,18.7386,18.7386,18.7334,18.7334,11109.8642
2005-02-09 12:10:00,36.03,36.03,36.01,36.01,3815.5089215576254,18.7334,18.7334,18.723,18.723,3815.5089
2005-02-09 12:15:00,36.0,36.0,35.97,35.97,3142.183817753338,18.7178,18.7178,18.7022,18.7022,3142.1838
2005-02-09 12:20:00,35.99,35.99,35.97,35.97,3478.846369655482,18.7126,18.7126,18.7022,18.7022,3478.8464
2005-02-09 12:25:00,35.99,36.0,35.98,35.99,5498.821681068343,18.7126,18.7178,18.7074,18.7126,5498.8217
2005-02-09 12:30:00,36.0,36.0,35.99,36.0,5049.938278532151,18.7178,18.7178,18.7126,18.7178,5049.9383
2005-02-09 12:35:00,35.99,36.0,35.99,36.0,3478.846369655482,18.7126,18.7178,18.7126,18.7178,3478.8464
2005-02-09 12:40:00,36.0,36.0,35.98,36.0,7069.913589945011,18.7178,18.7178,18.7074,18.7178,7069.9136
2005-02-09 12:45:00,36.0,36.0,35.96,35.96,23341.93693188194,18.7178,18.7178,18.697,18.697,23341.9369
2005-02-09 12:50:00,35.96,36.02,35.96,35.98,33666.25519021434,18.697,18.7282,18.697,18.7074,33666.2552
2005-02-09 12:55:00,35.98,35.99,35.96,35.99,11670.96846594097,18.7074,18.7126,18.697,18.7126,11670.9685
2005-02-09 13:00:00,35.99,36.02,35.98,36.02,13578.722926719784,18.7126,18.7282,18.7074,18.7282,13578.7229
2005-02-09 13:05:00,36.02,36.04,36.01,36.03,13017.618673549545,18.7282,18.7386,18.723,18.7334,13017.6187
2005-02-09 13:10:00,36.03,36.04,35.95,35.98,29065.20031421838,18.7334,18.7386,18.6918,18.7074,29065.2003
2005-02-09 13:15:00,36.01,36.02,36.01,36.01,4376.613174727864,18.723,18.7282,18.723,18.723,4376.6132
2005-02-09 13:20:00,36.01,36.01,36.0,36.01,6733.251038042868,18.723,18.723,18.7178,18.723,6733.251
2005-02-09 13:25:00,36.01,36.04,36.01,36.04,12568.735271013353,18.723,18.7386,18.723,18.7386,12568.7353
2005-02-09 13:30:00,36.04,36.12,36.04,36.12,47244.97811693412,18.7386,18.7802,18.7386,18.7802,47244.9781
2005-02-09 13:35:00,36.13,36.24,36.13,36.17,44888.34025361912,18.7854,18.8426,18.7854,18.8062,44888.3403
2005-02-09 13:40:00,36.13,36.16,36.13,36.13,8304.342946919538,18.7854,18.801,18.7854,18.7854,8304.3429
2005-02-09 13:45:00,36.13,36.13,36.06,36.06,11783.18931657502,18.7854,18.7854,18.749,18.749,11783.1893
2005-02-09 13:50:00,36.06,36.13,36.04,36.1,31197.396476265287,18.749,18.7854,18.7386,18.7698,31197.3965
2005-02-09 13:55:00,36.1,36.13,36.06,36.08,13803.16462798788,18.7698,18.7854,18.749,18.7594,13803.1646
2005-02-09 14:00:00,36.07,36.13,35.97,35.97,12007.631017843114,18.7542,18.7854,18.7022,18.7022,12007.631
2005-02-09 14:05:00,35.99,35.99,35.82,35.9,25810.795645831,18.7126,18.7126,18.6242,18.6658,25810.7956
2005-02-09 14:10:00,35.91,35.92,35.78,35.92,100325.44046683871,18.671,18.6762,18.6034,18.6762,100325.4405
2005-02-09 14:15:00,35.92,35.93,35.83,35.84,15262.035686230502,18.6762,18.6814,18.6294,18.6346,15262.0357
2005-02-09 14:20:00,35.86,35.91,35.85,35.91,6284.367635506676,18.645,18.671,18.6398,18.671,6284.3676
2005-02-09 14:25:00,35.92,35.93,35.84,35.9,40511.72707889126,18.6762,18.6814,18.6346,18.6658,40511.7271
2005-02-09 14:30:00,35.9,35.96,35.88,35.96,9650.99315452811,18.6658,18.697,18.6554,18.697,9650.9932
2005-02-09 14:35:00,35.95,35.95,35.93,35.95,6845.471888676916,18.6918,18.6918,18.6814,18.6918,6845.4719
2005-02-09 14:40:00,35.95,35.95,35.89,35.89,9875.434855796206,18.6918,18.6918,18.6606,18.6606,9875.4349
2005-02-09 14:45:00,35.83,35.91,35.83,35.91,56222.64616765795,18.6294,18.671,18.6294,18.671,56222.6462
2005-02-09 14:50:00,35.91,35.95,35.9,35.91,50499.38278532151,18.671,18.6918,18.6658,18.671,50499.3828
2005-02-09 14:55:00,35.91,35.95,35.89,35.89,14925.373134328358,18.671,18.6918,18.6606,18.6606,14925.3731
2005-02-09 15:00:00,35.88,35.96,35.88,35.95,15149.814835596451,18.6554,18.697,18.6554,18.6918,15149.8148
2005-02-09 15:05:00,35.96,35.96,35.87,35.9,18853.10290652003,18.697,18.697,18.6502,18.6658,18853.1029
2005-02-09 15:10:00,35.9,35.9,35.8,35.88,38828.414319380536,18.6658,18.6658,18.6138,18.6554,38828.4143
2005-02-09 15:15:00,35.88,35.88,35.83,35.88,28055.21265851195,18.6554,18.6554,18.6294,18.6554,28055.2127
2005-02-09 15:20:00,35.88,36.0,35.88,35.96,54090.45000561104,18.6554,18.7178,18.6554,18.697,54090.45
2005-02-09 15:25:00,35.96,35.96,35.93,35.93,31085.17562563124,18.697,18.697,18.6814,18.6814,31085.1756
2005-02-09 15:30:00,35.94,35.95,35.93,35.95,10997.643362136683,18.6866,18.6918,18.6814,18.6918,10997.6434
2005-02-09 15:35:00,35.95,35.96,35.85,35.88,22893.05352934575,18.6918,18.697,18.6398,18.6554,22893.0535
2005-02-09 15:40:00,35.89,35.89,35.8,35.86,25586.3539445629,18.6606,18.6606,18.6138,18.645,25586.3539
2005-02-09 15:45:00,35.86,35.86,35.84,35.85,10885.422511502637,18.645,18.645,18.6346,18.6398,10885.4225
2005-02-09 15:50:00,35.84,35.84,35.75,35.78,38828.414319380536,18.6346,18.6346,18.5878,18.6034,38828.4143
2005-02-09 15:55:00,35.77,35.9,35.76,35.84,73953.5405678375,18.5982,18.6658,18.593,18.6346,73953.5406
2005-02-10 09:30:00,35.96,35.96,35.78,35.83,90786.66816294468,18.697,18.697,18.6034,18.6294,90786.6682
2005-02-10 09:35:00,35.83,35.83,35.65,35.65,75412.41162608012,18.6294,18.6294,18.5358,18.5358,75412.4116
2005-02-10 09:40:00,35.65,35.67,35.48,35.48,71260.24015262035,18.5358,18.5462,18.4474,18.4474,71260.2402
2005-02-10 09:45:00,35.48,35.54,35.43,35.49,85512.28818314442,18.4474,18.4786,18.4214,18.4526,85512.2882
2005-02-10 09:50:00,35.47,35.6,35.46,35.59,53753.787453708894,18.4422,18.5098,18.437,18.5046,53753.7875
2005-02-10 09:55:00,35.6,35.64,35.59,35.6,64526.98911457748,18.5098,18.5306,18.5046,18.5098,64526.9891
2005-02-10 10:00:00,35.6,35.61,35.55,35.56,28952.97946358433,18.5098,18.515,18.4838,18.489,28952.9795
2005-02-10 10:05:00,35.56,35.58,35.48,35.49,52743.79979800247,18.489,18.4994,18.4474,18.4526,52743.7998
2005-02-10 10:10:00,35.49,35.5,35.45,35.47,38042.8683649422,18.4526,18.4578,18.4318,18.4422,38042.8684
2005-02-10 10:15:00,35.47,35.51,35.46,35.49,38716.19346874649,18.4422,18.463,18.437,18.4526,38716.1935
2005-02-10 10:20:00,35.49,35.51,35.45,35.47,19526.42801032432,18.4526,18.463,18.4318,18.4422,19526.428
2005-02-10 10:25:00,35.48,35.5,35.47,35.49,22780.832678711704,18.4474,18.4578,18.4422,18.4526,22780.8327
2005-02-10 10:30:00,35.49,35.49,35.47,35.47,12007.631017843114,18.4526,18.4526,18.4422,18.4422,12007.631
2005-02-10 10:35:00,35.46,35.47,35.44,35.45,16047.581640668835,18.437,18.4422,18.4266,18.4318,16047.5816
2005-02-10 10:40:00,35.45,35.5,35.44,35.49,28840.758612950285,18.4318,18.4578,18.4266,18.4526,28840.7586
2005-02-10 10:45:00,35.5,35.5,35.45,35.45,11446.526764672875,18.4578,18.4578,18.4318,18.4318,11446.5268
2005-02-10 10:50:00,35.45,35.45,35.38,35.4,56559.30871956009,18.4318,18.4318,18.3954,18.4058,56559.3087
2005-02-10 10:55:00,35.4,35.47,35.39,35.47,12232.072719111213,18.4058,18.4422,18.4006,18.4422,12232.0727
2005-02-10 11:00:00,35.47,35.48,35.43,35.44,12119.851868477162,18.4422,18.4474,18.4214,18.4266,12119.8519
2005-02-10 11:05:00,35.42,35.42,35.33,35.34,50499.38278532151,18.4162,18.4162,18.3695,18.3746,50499.3828
2005-02-10 11:10:00,35.34,35.34,35.28,35.28,56895.97127146224,18.3746,18.3746,18.3435,18.3435,56895.9713
2005-02-10 11:15:00,35.24,35.25,35.13,35.13,87868.92604645943,18.3227,18.3279,18.2655,18.2655,87868.926
2005-02-10 11:20:00,35.12,35.13,35.1,35.12,77095.72438559085,18.2603,18.2655,18.2499,18.2603,77095.7244
2005-02-10 11:25:00,35.11,35.25,35.11,35.24,32768.48838514196,18.2551,18.3279,18.2551,18.3227,32768.4884
2005-02-10 11:30:00,35.24,35.29,35.23,35.29,26484.12074963528,18.3227,18.3487,18.3175,18.3487,26484.1207
2005-02-10 11:35:00,35.29,35.29,35.26,35.29,54202.67085624509,18.3487,18.3487,18.3331,18.3487,54202.6709
2005-02-10 11:40:00,35.27,35.31,35.27,35.31,19750.86971159241,18.3383,18.3591,18.3383,18.3591,19750.8697
2005-02-10 11:45:00,35.31,35.38,35.31,35.35,16272.02334193693,18.3591,18.3954,18.3591,18.3798,16272.0233
2005-02-10 11:50:00,35.35,35.37,35.31,35.31,17169.790147009313,18.3798,18.3902,18.3591,18.3591,17169.7901
2005-02-10 11:55:00,35.31,35.31,35.28,35.28,17057.569296375266,18.3591,18.3591,18.3435,18.3435,17057.5693
2005-02-10 12:00:00,35.29,35.29,35.25,35.26,17169.790147009313,18.3487,18.3487,18.3279,18.3331,17169.7901
2005-02-10 12:05:00,35.26,35.26,35.25,35.26,21658.624172371223,18.3331,18.3331,18.3279,18.3331,21658.6242
2005-02-10 12:10:00,35.26,35.26,35.24,35.24,16833.12759510717,18.3331,18.3331,18.3227,18.3227,16833.1276
2005-02-10 12:15:00,35.23,35.23,35.22,35.23,23005.2743799798,18.3175,18.3175,18.3123,18.3175,23005.2744
2005-02-10 12:20:00,35.23,35.36,35.23,35.32,26596.34160026933,18.3175,18.385,18.3175,18.3643,26596.3416
2005-02-10 12:25:00,35.33,35.35,35.31,35.33,11895.410167209067,18.3695,18.3798,18.3591,18.3695,11895.4102
2005-02-10 12:30:00,35.31,35.33,35.31,35.32,3815.5089215576254,18.3591,18.3695,18.3591,18.3643,3815.5089
2005-02-10 12:35:00,35.33,35.33,35.31,35.32,7294.355291213107,18.3695,18.3695,18.3591,18.3643,7294.3553
2005-02-10 12:40:00,35.32,35.36,35.31,35.36,18067.556952081697,18.3643,18.385,18.3591,18.385,18067.557
2005-02-10 12:45:00,35.36,35.36,35.28,35.28,25586.3539445629,18.385,18.385,18.3435,18.3435,25586.3539
2005-02-10 12:50:00,35.28,35.31,35.28,35.3,26484.12074963528,18.3435,18.3591,18.3435,18.3539,26484.1207
2005-02-10 12:55:00,35.29,35.29,35.27,35.27,8192.12209628549,18.3487,18.3487,18.3383,18.3383,8192.1221
2005-02-10 13:00:00,35.27,35.28,35.27,35.28,2468.8587139490514,18.3383,18.3435,18.3383,18.3435,2468.8587
2005-02-10 13:05:00,35.27,35.28,35.23,35.23,16384.24419257098,18.3383,18.3435,18.3175,18.3175,16384.2442
2005-02-10 13:10:00,35.23,35.23,35.21,35.22,21097.519919200982,18.3175,18.3175,18.3071,18.3123,21097.5199
2005-02-10 13:15:00,35.22,35.22,35.2,35.21,14700.93143306026,18.3123,18.3123,18.3019,18.3071,14700.9314
2005-02-10 13:20:00,35.2,35.21,35.19,35.2,57569.29637526653,18.3019,18.3071,18.2967,18.3019,57569.2964
2005-02-10 13:25:00,35.2,35.21,35.2,35.21,55998.20446638985,18.3019,18.3071,18.3019,18.3071,55998.2045
2005-02-10 13:30:00,35.21,35.22,35.11,35.16,98642.12770732802,18.3071,18.3123,18.2551,18.2811,98642.1277
2005-02-10 13:35:00,35.18,35.19,35.14,35.14,42082.818987767925,18.2915,18.2967,18.2707,18.2707,42082.819
2005-02-10 13:40:00,35.14,35.14,35.11,35.14,17506.452698911457,18.2707,18.2707,18.2551,18.2707,17506.4527
2005-02-10 13:45:00,35.14,35.18,35.14,35.14,18291.99865334979,18.2707,18.2915,18.2707,18.2707,18291.9987
2005-02-10 13:50:00,35.14,35.14,35.1,35.1,34115.13859275053,18.2707,18.2707,18.2499,18.2499,34115.1386
2005-02-10 13:55:00,35.1,35.19,35.1,35.15,49489.39512961508,18.2499,18.2967,18.2499,18.2759,49489.3951
2005-02-10 14:00:00,35.15,35.2,35.15,35.2,49938.27853215127,18.2759,18.3019,18.2759,18.3019,49938.2785
2005-02-10 14:05:00,35.2,35.24,35.2,35.23,20536.41566603075,18.3019,18.3227,18.3019,18.3175,20536.4157
2005-02-10 14:10:00,35.26,35.27,35.23,35.24,24351.92458758837,18.3331,18.3383,18.3175,18.3227,24351.9246
2005-02-10 14:15:00,35.24,35.25,35.23,35.25,34451.80114465267,18.3227,18.3279,18.3175,18.3279,34451.8011
2005-02-10 14:20:00,35.25,35.25,35.2,35.2,153967.00706991358,18.3279,18.3279,18.3019,18.3019,153967.0071
2005-02-10 14:25:00,35.21,35.21,35.2,35.2,144877.11816855572,18.3071,18.3071,18.3019,18.3019,144877.1182
2005-02-10 14:30:00,35.21,35.27,35.2,35.26,79003.47884636965,18.3071,18.3383,18.3019,18.3331,79003.4788
2005-02-10 14:35:00,35.26,35.28,35.22,35.23,55998.20446638985,18.3331,18.3435,18.3123,18.3175,55998.2045
2005-02-10 14:40:00,35.23,35.25,35.23,35.25,80911.23330714846,18.3175,18.3279,18.3175,18.3279,80911.2333
2005-02-10 14:45:00,35.25,35.29,35.25,35.28,64863.65166647963,18.3279,18.3487,18.3279,18.3435,64863.6517
2005-02-10 14:50:00,35.28,35.28,35.26,35.26,91011.10986421276,18.3435,18.3435,18.3331,18.3331,91011.1099
2005-02-10 14:55:00,35.26,35.26,35.22,35.23,70138.03164627988,18.3331,18.3331,18.3123,18.3175,70138.0316
2005-02-10 15:00:00,35.23,35.23,35.21,35.23,81360.11670968466,18.3175,18.3175,18.3071,18.3175,81360.1167
2005-02-10 15:05:00,35.23,35.28,35.23,35.27,57569.29637526653,18.3175,18.3435,18.3175,18.3383,57569.2964
2005-02-10 15:10:00,35.26,35.27,35.2,35.2,74963.52822354394,18.3331,18.3383,18.3019,18.3019,74963.5282
2005-02-10 15:15:00,35.22,35.23,35.2,35.23,43092.80664347435,18.3123,18.3175,18.3019,18.3175,43092.8066
2005-02-10 15:20:00,35.23,35.26,35.19,35.19,59477.05083604533,18.3175,18.3331,18.2967,18.2967,59477.0508
2005-02-10 15:25:00,35.19,35.2,35.17,35.2,52070.47469419818,18.2967,18.3019,18.2863,18.3019,52070.4747
2005-02-10 15:30:00,35.2,35.22,35.2,35.22,66883.62697789249,18.3019,18.3123,18.3019,18.3123,66883.627
2005-02-10 15:35:00,35.21,35.22,35.16,35.16,50723.824486589605,18.3071,18.3123,18.2811,18.2811,50723.8245
2005-02-10 15:40:00,35.16,35.17,35.1,35.11,69576.92739310964,18.2811,18.2863,18.2499,18.2551,69576.9274
2005-02-10 15:45:00,35.11,35.11,35.02,35.03,85175.62563124228,18.2551,18.2551,18.2083,18.2135,85175.6256
2005-02-10 15:50:00,35.04,35.11,34.98,35.11,119066.32252272472,18.2187,18.2551,18.1875,18.2551,119066.3225
2005-02-10 15:55:00,35.11,35.11,35.05,35.09,122432.94804174616,18.2551,18.2551,18.2239,18.2447,122432.948
2005-02-11 09:30:00,35.14,35.16,35.06,35.11,32656.26753450791,18.2707,18.2811,18.2291,18.2551,32656.2675
2005-02-11 09:35:00,35.11,35.18,35.05,35.07,21097.519919200982,18.2551,18.2915,18.2239,18.2343,21097.5199
2005-02-11 09:40:00,35.03,35.15,34.95,35.13,47581.64066883627,18.2135,18.2759,18.1719,18.2655,47581.6407
2005-02-11 09:45:00,35.14,35.24,35.12,35.12,34900.68454718887,18.2707,18.3227,18.2603,18.2603,34900.6845
2005-02-11 09:50:00,35.07,35.14,34.98,35.14,29289.642015486475,18.2343,18.2707,18.1875,18.2707,29289.642
2005-02-11 09:55:00,35.14,35.14,34.99,35.0,51846.032992930086,18.2707,18.2707,18.1927,18.1979,51846.033
2005-02-11 10:00:00,34.98,34.98,34.76,34.8,48479.40747390865,18.1875,18.1875,18.0731,18.0939,48479.4075
2005-02-11 10:05:00,34.76,34.91,34.75,34.9,100549.88216810682,18.0731,18.1511,18.0679,18.1459,100549.8822
2005-02-11 10:10:00,34.91,34.96,34.89,34.9,53641.56660307485,18.1511,18.1771,18.1407,18.1459,53641.5666
2005-02-11 10:15:00,34.9,35.09,34.9,35.08,36247.33475479744,18.1459,18.2447,18.1459,18.2395,36247.3348
2005-02-11 10:20:00,35.08,35.08,34.97,34.98,87195.60094265515,18.2395,18.2395,18.1823,18.1875,87195.6009
2005-02-11 10:25:00,34.98,35.05,34.97,35.05,60823.70104365391,18.1875,18.2239,18.1823,18.2239,60823.701
2005-02-11 10:30:00,35.05,35.05,34.98,35.02,66883.62697789249,18.2239,18.2239,18.1875,18.2083,66883.627
2005-02-11 10:35:00,35.02,35.11,34.99,35.08,45898.32790932555,18.2083,18.2551,18.1927,18.2395,45898.3279
2005-02-11 10:40:00,35.09,35.09,35.01,35.02,28055.21265851195,18.2447,18.2447,18.2031,18.2083,28055.2127
2005-02-11 10:45:00,35.02,35.02,34.98,35.01,50611.60363595556,18.2083,18.2083,18.1875,18.2031,50611.6036
2005-02-11 10:50:00,35.02,35.02,34.97,34.98,18740.882055885984,18.2083,18.2083,18.1823,18.1875,18740.8821
2005-02-11 10:55:00,34.98,35.03,34.98,35.03,28279.654359780045,18.1875,18.2135,18.1875,18.2135,28279.6544
2005-02-11 11:00:00,35.06,35.11,35.06,35.11,47357.19896756817,18.2291,18.2551,18.2291,18.2551,47357.199
2005-02-11 11:05:00,35.11,35.17,35.11,35.14,60711.48019301986,18.2551,18.2863,18.2551,18.2707,60711.4802
2005-02-11 11:10:00,35.14,35.28,35.14,35.2,122657.38974301424,18.2707,18.3435,18.2707,18.3019,122657.3897
2005-02-11 11:15:00,35.2,35.21,35.15,35.21,75749.07417798227,18.3019,18.3071,18.2759,18.3071,75749.0742
2005-02-11 11:20:00,35.22,35.22,35.18,35.2,70138.03164627988,18.3123,18.3123,18.2915,18.3019,70138.0316
2005-02-11 11:25:00,35.19,35.36,35.19,35.33,40287.28537762316,18.2967,18.385,18.2967,18.3695,40287.2854
2005-02-11 11:30:00,35.36,35.44,35.32,35.4,83380.09202109752,18.385,18.4266,18.3643,18.4058,83380.092
2005-02-11 11:35:00,35.39,35.39,35.37,35.39,71596.9027045225,18.4006,18.4006,18.3902,18.4006,71596.9027
2005-02-11 11:40:00,35.4,35.43,35.39,35.43,44215.01514981483,18.4058,18.4214,18.4006,18.4214,44215.0151
2005-02-11 11:45:00,35.44,35.45,35.4,35.4,23005.2743799798,18.4266,18.4318,18.4058,18.4058,23005.2744
2005-02-11 11:50:00,35.39,35.39,35.35,35.38,50836.04533722365,18.4006,18.4006,18.3798,18.3954,50836.0453
2005-02-11 11:55:00,35.38,35.42,35.38,35.4,91796.6558186511,18.3954,18.4162,18.3954,18.4058,91796.6558
2005-02-11 12:00:00,35.4,35.45,35.38,35.45,17730.894400179553,18.4058,18.4318,18.3954,18.4318,17730.8944
2005-02-11 12:05:00,35.45,35.51,35.44,35.51,34676.24284592077,18.4318,18.463,18.4266,18.463,34676.2428
2005-02-11 12:10:00,35.51,35.63,35.51,35.61,70362.47334754797,18.463,18.5254,18.463,18.515,70362.4733
2005-02-11 12:15:00,35.61,35.62,35.57,35.57,19863.09056222646,18.515,18.5202,18.4942,18.4942,19863.0906
2005-02-11 12:20:00,35.56,35.57,35.52,35.57,37257.32241050387,18.489,18.4942,18.4682,18.4942,37257.3224
2005-02-11 12:25:00,35.6,35.64,35.57,35.57,28616.31691168219,18.5098,18.5306,18.4942,18.4942,28616.3169
2005-02-11 12:30:00,35.59,35.59,35.55,35.56,7182.13444057906,18.5046,18.5046,18.4838,18.489,7182.1344
2005-02-11 12:35:00,35.55,35.63,35.51,35.62,29289.642015486475,18.4838,18.5254,18.463,18.5202,29289.642
2005-02-11 12:40:00,35.6,35.62,35.59,35.61,88317.80944899561,18.5098,18.5202,18.5046,18.515,88317.8094
2005-02-11 12:45:00,35.61,35.62,35.61,35.61,17730.894400179553,18.515,18.5202,18.515,18.515,17730.8944
2005-02-11 12:50:00,35.62,35.62,35.6,35.61,8977.668050723823,18.5202,18.5202,18.5098,18.515,8977.6681
2005-02-11 12:55:00,35.64,35.64,35.61,35.63,54202.67085624509,18.5306,18.5306,18.515,18.5254,54202.6709
2005-02-11 13:00:00,35.63,35.63,35.58,35.58,23790.82033441813,18.5254,18.5254,18.4994,18.4994,23790.8203
2005-02-11 13:05:00,35.57,35.59,35.51,35.59,41858.37728649983,18.4942,18.5046,18.463,18.5046,41858.3773
2005-02-11 13:10:00,35.59,35.62,35.58,35.59,15262.035686230502,18.5046,18.5202,18.4994,18.5046,15262.0357
2005-02-11 13:15:00,35.61,35.63,35.55,35.56,18516.440354617887,18.515,18.5254,18.4838,18.489,18516.4404
2005-02-11 13:20:00,35.57,35.58,35.55,35.58,8641.00549882168,18.4942,18.4994,18.4838,18.4994,8641.0055
2005-02-11 13:25:00,35.58,35.64,35.57,35.61,28616.31691168219,18.4994,18.5306,18.4942,18.515,28616.3169
2005-02-11 13:30:00,35.6,35.61,35.58,35.6,16720.906744473123,18.5098,18.515,18.4994,18.5098,16720.9067
2005-02-11 13:35:00,35.6,35.62,35.59,35.61,18404.21950398384,18.5098,18.5202,18.5046,18.515,18404.2195
2005-02-11 13:40:00,35.61,35.64,35.55,35.59,30524.071372461003,18.515,18.5306,18.4838,18.5046,30524.0714
2005-02-11 13:45:00,35.59,35.59,35.56,35.58,11334.305914038829,18.5046,18.5046,18.489,18.4994,11334.3059
2005-02-11 13:50:00,35.58,35.62,35.55,35.61,26035.23734709909,18.4994,18.5202,18.4838,18.515,26035.2373
2005-02-11 13:55:00,35.62,35.63,35.56,35.57,21883.06587363932,18.5202,18.5254,18.489,18.4942,21883.0659
2005-02-11 14:00:00,35.57,35.59,35.54,35.54,27494.10840534171,18.4942,18.5046,18.4786,18.4786,27494.1084
2005-02-11 14:05:00,35.54,35.58,35.5,35.58,32319.604982605768,18.4786,18.4994,18.4578,18.4994,32319.605
2005-02-11 14:10:00,35.57,35.59,35.56,35.59,15149.814835596451,18.4942,18.5046,18.489,18.5046,15149.8148
2005-02-11 14:15:00,35.59,35.6,35.56,35.56,21097.519919200982,18.5046,18.5098,18.489,18.489,21097.5199
2005-02-11 14:20:00,35.56,35.6,35.56,35.6,22556.390977443607,18.489,18.5098,18.489,18.5098,22556.391
2005-02-11 14:25:00,35.6,35.6,35.57,35.57,34676.24284592077,18.5098,18.5098,18.4942,18.4942,34676.2428
2005-02-11 14:30:00,35.57,35.58,35.55,35.57,25249.69139266076,18.4942,18.4994,18.4838,18.4942,25249.6914
2005-02-11 14:35:00,35.58,35.6,35.57,35.6,23454.15778251599,18.4994,18.5098,18.4942,18.5098,23454.1578
2005-02-11 14:40:00,35.6,35.61,35.59,35.61,26147.458197733136,18.5098,18.515,18.5046,18.515,26147.4582
2005-02-11 14:45:00,35.61,35.61,35.59,35.59,8079.901245651442,18.515,18.515,18.5046,18.5046,8079.9012
2005-02-11 14:50:00,35.6,35.61,35.59,35.61,28728.53776231624,18.5098,18.515,18.5046,18.515,28728.5378
2005-02-11 14:55:00,35.61,35.61,35.57,35.58,18965.32375715408,18.515,18.515,18.4942,18.4994,18965.3238
2005-02-11 15:00:00,35.57,35.57,35.55,35.57,13242.06037481764,18.4942,18.4942,18.4838,18.4942,13242.0604
2005-02-11 15:05:00,35.58,35.61,35.57,35.61,47357.19896756817,18.4994,18.515,18.4942,18.515,47357.199
2005-02-11 15:10:00,35.61,35.69,35.61,35.64,31982.942430703624,18.515,18.5566,18.515,18.5306,31982.9424
2005-02-11 15:15:00,35.63,35.63,35.6,35.62,12456.514420379306,18.5254,18.5254,18.5098,18.5202,12456.5144
2005-02-11 15:20:00,35.61,35.64,35.6,35.64,29065.20031421838,18.515,18.5306,18.5098,18.5306,29065.2003
2005-02-11 15:25:00,35.64,35.64,35.6,35.61,11222.08506340478,18.5306,18.5306,18.5098,18.515,11222.0851
2005-02-11 15:30:00,35.62,35.62,35.57,35.59,10660.98081023454,18.5202,18.5202,18.4942,18.5046,10660.9808
2005-02-11 15:35:00,35.58,35.61,35.55,35.57,17169.790147009313,18.4994,18.515,18.4838,18.4942,17169.7901
2005-02-11 15:40:00,35.56,35.57,35.56,35.57,12568.735271013353,18.489,18.4942,18.489,18.4942,12568.7353
2005-02-11 15:45:00,35.57,35.64,35.57,35.63,50050.49938278532,18.4942,18.5306,18.4942,18.5254,50050.4994
2005-02-11 15:50:00,35.62,35.62,35.57,35.58,37369.54326113792,18.5202,18.5202,18.4942,18.4994,37369.5433
2005-02-11 15:55:00,35.55,35.56,35.54,35.56,42756.14409157221,18.4838,18.489,18.4786,18.489,42756.1441
2005-02-14 09:30:00,35.68,35.68,35.57,35.61,58915.9465828751,18.5514,18.5514,18.4942,18.515,58915.9466
2005-02-14 09:35:00,35.59,35.63,35.54,35.55,20985.29906856694,18.5046,18.5254,18.4786,18.4838,20985.2991
2005-02-14 09:40:00,35.57,35.63,35.55,35.55,15823.13993940074,18.4942,18.5254,18.4838,18.4838,15823.1399
2005-02-14 09:45:00,35.53,35.61,35.53,35.54,41409.49388396364,18.4734,18.515,18.4734,18.4786,41409.4939
2005-02-14 09:50:00,35.54,35.63,35.53,35.55,49152.73257771294,18.4786,18.5254,18.4734,18.4838,49152.7326
2005-02-14 09:55:00,35.53,35.59,35.47,35.56,15037.593984962405,18.4734,18.5046,18.4422,18.489,15037.594
2005-02-14 10:00:00,35.57,35.61,35.5,35.61,42531.70239030412,18.4942,18.515,18.4578,18.515,42531.7024
2005-02-14 10:05:00,35.61,35.64,35.6,35.62,39613.96027381888,18.515,18.5306,18.5098,18.5202,39613.9603
2005-02-14 10:10:00,35.61,35.61,35.55,35.58,21546.403321737176,18.515,18.515,18.4838,18.4994,21546.4033
2005-02-14 10:15:00,35.58,35.64,35.58,35.64,31982.942430703624,18.4994,18.5306,18.4994,18.5306,31982.9424
2005-02-14 10:20:00,35.64,35.64,35.63,35.64,5947.705083604534,18.5306,18.5306,18.5254,18.5306,5947.7051
2005-02-14 10:25:00,35.64,35.67,35.64,35.67,35012.90539782291,18.5306,18.5462,18.5306,18.5462,35012.9054
2005-02-14 10:30:00,35.67,35.72,35.64,35.67,49152.73257771294,18.5462,18.5722,18.5306,18.5462,49152.7326
2005-02-14 10:35:00,35.67,35.68,35.63,35.64,25137.470542026706,18.5462,18.5514,18.5254,18.5306,25137.4705
2005-02-14 10:40:00,35.64,35.65,35.6,35.6,13915.385478621927,18.5306,18.5358,18.5098,18.5098,13915.3855
2005-02-14 10:45:00,35.6,35.64,35.6,35.63,29738.525418022666,18.5098,18.5306,18.5098,18.5254,29738.5254
2005-02-14 10:50:00,35.63,35.64,35.62,35.63,15935.360790034789,18.5254,18.5306,18.5202,18.5254,15935.3608
2005-02-14 10:55:00,35.63,35.63,35.57,35.58,15823.13993940074,18.5254,18.5254,18.4942,18.4994,15823.1399
2005-02-14 11:00:00,35.58,35.62,35.58,35.61,22668.611828077657,18.4994,18.5202,18.4994,18.515,22668.6118
2005-02-14 11:05:00,35.61,35.64,35.6,35.64,19750.86971159241,18.515,18.5306,18.5098,18.5306,19750.8697
2005-02-14 11:10:00,35.64,35.64,35.61,35.61,30748.513073729097,18.5306,18.5306,18.515,18.515,30748.5131
2005-02-14 11:15:00,35.62,35.64,35.62,35.64,26596.34160026933,18.5202,18.5306,18.5202,18.5306,26596.3416
2005-02-14 11:20:00,35.64,35.64,35.64,35.64,16384.24419257098,18.5306,18.5306,18.5306,18.5306,16384.2442
2005-02-14 11:25:00,35.64,35.64,35.55,35.56,64863.65166647963,18.5306,18.5306,18.4838,18.489,64863.6517
2005-02-14 11:30:00,35.57,35.64,35.57,35.63,17730.894400179553,18.4942,18.5306,18.4942,18.5254,17730.8944
2005-02-14 11:35:00,35.63,35.64,35.63,35.64,20760.85736729884,18.5254,18.5306,18.5254,18.5306,20760.8574
2005-02-14 11:40:00,35.64,35.72,35.64,35.72,51958.25384356413,18.5306,18.5722,18.5306,18.5722,51958.2538
2005-02-14 11:45:00,35.71,35.72,35.7,35.71,20536.41566603075,18.567,18.5722,18.5618,18.567,20536.4157
2005-02-14 11:50:00,35.72,35.72,35.7,35.72,11334.305914038829,18.5722,18.5722,18.5618,18.5722,11334.3059
2005-02-14 11:55:00,35.72,35.72,35.69,35.7,8192.12209628549,18.5722,18.5722,18.5566,18.5618,8192.1221
2005-02-14 12:00:00,35.71,35.73,35.69,35.72,21097.519919200982,18.567,18.5774,18.5566,18.5722,21097.5199
2005-02-14 12:05:00,35.72,35.72,35.7,35.72,14588.710582426214,18.5722,18.5722,18.5618,18.5722,14588.7106
2005-02-14 12:10:00,35.71,35.74,35.71,35.71,20311.97396476265,18.567,18.5826,18.567,18.567,20311.974
2005-02-14 12:15:00,35.71,35.75,35.71,35.75,22556.390977443607,18.567,18.5878,18.567,18.5878,22556.391
2005-02-14 12:20:00,35.75,35.8,35.75,35.8,10548.759959600491,18.5878,18.6138,18.5878,18.6138,10548.76
2005-02-14 12:25:00,35.79,35.8,35.79,35.8,13466.502076085735,18.6086,18.6138,18.6086,18.6138,13466.5021
2005-02-14 12:30:00,35.8,35.84,35.79,35.84,12905.397822915496,18.6138,18.6346,18.6086,18.6346,12905.3978
2005-02-14 12:35:00,35.84,35.84,35.83,35.83,11670.96846594097,18.6346,18.6346,18.6294,18.6294,11670.9685
2005-02-14 12:40:00,35.82,35.83,35.8,35.8,8304.342946919538,18.6242,18.6294,18.6138,18.6138,8304.3429
2005-02-14 12:45:00,35.8,35.84,35.8,35.82,16384.24419257098,18.6138,18.6346,18.6138,18.6242,16384.2442
2005-02-14 12:50:00,35.83,35.84,35.81,35.81,9089.888901357872,18.6294,18.6346,18.619,18.619,9089.8889
2005-02-14 12:55:00,35.81,35.82,35.78,35.79,22444.17012680956,18.619,18.6242,18.6034,18.6086,22444.1701
2005-02-14 13:00:00,35.81,35.82,35.8,35.8,13242.06037481764,18.619,18.6242,18.6138,18.6138,13242.0604
2005-02-14 13:05:00,35.8,35.8,35.8,35.8,5611.04253170239,18.6138,18.6138,18.6138,18.6138,5611.0425
2005-02-14 13:10:00,35.8,35.8,35.79,35.8,7967.6803950173935,18.6138,18.6138,18.6086,18.6138,7967.6804
2005-02-14 13:15:00,35.8,35.8,35.8,35.8,13803.16462798788,18.6138,18.6138,18.6138,18.6138,13803.1646
2005-02-14 13:20:00,35.8,35.83,35.8,35.82,16159.802491302884,18.6138,18.6294,18.6138,18.6242,16159.8025
2005-02-14 13:25:00,35.83,35.84,35.81,35.83,12232.072719111213,18.6294,18.6346,18.619,18.6294,12232.0727
2005-02-14 13:30:00,35.83,35.85,35.79,35.79,13803.16462798788,18.6294,18.6398,18.6086,18.6086,13803.1646
2005-02-14 13:35:00,35.8,35.8,35.74,35.76,13242.06037481764,18.6138,18.6138,18.5826,18.593,13242.0604
2005-02-14 13:40:00,35.76,35.76,35.75,35.76,6284.367635506676,18.593,18.593,18.5878,18.593,6284.3676
2005-02-14 13:45:00,35.76,35.81,35.76,35.8,10548.759959600491,18.593,18.619,18.593,18.6138,10548.76
2005-02-14 13:50:00,35.8,35.84,35.8,35.84,10099.876557064305,18.6138,18.6346,18.6138,18.6346,10099.8766
2005-02-14 13:55:00,35.84,35.86,35.76,35.78,10885.422511502637,18.6346,18.645,18.593,18.6034,10885.4225
2005-02-14 14:00:00,35.77,35.81,35.77,35.81,16496.465043205026,18.5982,18.619,18.5982,18.619,16496.465
2005-02-14 14:05:00,35.81,35.83,35.81,35.83,9538.772303894062,18.619,18.6294,18.619,18.6294,9538.7723
2005-02-14 14:10:00,35.83,35.9,35.82,35.9,7294.355291213107,18.6294,18.6658,18.6242,18.6658,7294.3553
2005-02-14 14:15:00,35.89,35.91,35.89,35.89,14813.15228369431,18.6606,18.671,18.6606,18.6606,14813.1523
2005-02-14 14:20:00,35.9,35.91,35.87,35.87,16272.02334193693,18.6658,18.671,18.6502,18.6502,16272.0233
2005-02-14 14:25:00,35.88,35.88,35.86,35.86,6172.146784872629,18.6554,18.6554,18.645,18.645,6172.1468
2005-02-14 14:30:00,35.87,35.89,35.87,35.88,16159.802491302884,18.6502,18.6606,18.6502,18.6554,16159.8025
2005-02-14 14:35:00,35.88,35.88,35.86,35.88,8977.668050723823,18.6554,18.6554,18.645,18.6554,8977.6681
2005-02-14 14:40:00,35.87,35.87,35.8,35.83,9875.434855796206,18.6502,18.6502,18.6138,18.6294,9875.4349
2005-02-14 14:45:00,35.86,35.91,35.86,35.88,33890.69689148243,18.645,18.671,18.645,18.6554,33890.6969
2005-02-14 14:50:00,35.89,35.91,35.89,35.91,11670.96846594097,18.6606,18.671,18.6606,18.671,11670.9685
2005-02-14 14:55:00,35.91,35.92,35.88,35.88,28391.87521041409,18.671,18.6762,18.6554,18.6554,28391.8752
2005-02-14 15:00:00,35.9,35.9,35.85,35.89,9763.21400516216,18.6658,18.6658,18.6398,18.6606,9763.214
2005-02-14 15:05:00,35.88,35.89,35.86,35.87,16384.24419257098,18.6554,18.6606,18.645,18.6502,16384.2442
2005-02-14 15:10:00,35.85,35.88,35.84,35.88,12007.631017843114,18.6398,18.6554,18.6346,18.6554,12007.631
2005-02-14 15:15:00,35.88,35.89,35.87,35.89,8753.226349455728,18.6554,18.6606,18.6502,18.6606,8753.2263
2005-02-14 15:20:00,35.89,35.9,35.88,35.89,13803.16462798788,18.6606,18.6658,18.6554,18.6606,13803.1646
2005-02-14 15:25:00,35.88,35.89,35.88,35.88,17394.23184827741,18.6554,18.6606,18.6554,18.6554,17394.2318
2005-02-14 15:30:00,35.88,35.88,35.83,35.85,13129.839524183591,18.6554,18.6554,18.6294,18.6398,13129.8395
2005-02-14 15:35:00,35.85,35.85,35.79,35.8,22556.390977443607,18.6398,18.6398,18.6086,18.6138,22556.391
2005-02-14 15:40:00,35.8,35.8,35.78,35.78,22444.17012680956,18.6138,18.6138,18.6034,18.6034,22444.1701
2005-02-14 15:45:00,35.78,35.79,35.78,35.79,25810.795645831,18.6034,18.6086,18.6034,18.6086,25810.7956
2005-02-14 15:50:00,35.79,35.79,35.77,35.78,30860.733924363147,18.6086,18.6086,18.5982,18.6034,30860.7339
2005-02-14 15:55:00,35.78,35.78,35.76,35.78,40287.28537762316,18.6034,18.6034,18.593,18.6034,40287.2854
2005-02-15 09:30:00,35.71,35.78,35.7,35.78,29514.08371675457,18.567,18.6034,18.5618,18.6034,29514.0837
2005-02-15 09:35:00,35.78,35.78,35.74,35.74,13129.839524183591,18.6034,18.6034,18.5826,18.5826,13129.8395
2005-02-15 09:40:00,35.74,35.77,35.73,35.75,17169.790147009313,18.5826,18.5982,18.5774,18.5878,17169.7901
2005-02-15 09:45:00,35.75,35.75,35.68,35.7,14925.373134328358,18.5878,18.5878,18.5514,18.5618,14925.3731
2005-02-15 09:50:00,35.73,35.82,35.71,35.74,46683.87386376388,18.5774,18.6242,18.567,18.5826,46683.8739
2005-02-15 09:55:00,35.74,35.81,35.7,35.77,26933.00415217147,18.5826,18.619,18.5618,18.5982,26933.0042
2005-02-15 10:00:00,35.8,35.8,35.64,35.66,18965.32375715408,18.6138,18.6138,18.5306,18.541,18965.3238
2005-02-15 10:05:00,35.67,35.77,35.67,35.72,15598.698238132643,18.5462,18.5982,18.5462,18.5722,15598.6982
2005-02-15 10:10:00,35.72,35.79,35.72,35.73,14027.606329255976,18.5722,18.6086,18.5722,18.5774,14027.6063
2005-02-15 10:15:00,35.72,35.78,35.72,35.77,52856.02064863651,18.5722,18.6034,18.5722,18.5982,52856.0206
2005-02-15 10:20:00,35.78,35.81,35.75,35.8,35574.00965099315,18.6034,18.619,18.5878,18.6138,35574.0097
2005-02-15 10:25:00,35.8,35.81,35.8,35.8,40736.16878015935,18.6138,18.619,18.6138,18.6138,40736.1688
2005-02-15 10:30:00,35.8,35.83,35.8,35.83,28728.53776231624,18.6138,18.6294,18.6138,18.6294,28728.5378
2005-02-15 10:35:00,35.83,35.86,35.8,35.8,41746.156435865785,18.6294,18.645,18.6138,18.6138,41746.1564
2005-02-15 10:40:00,35.8,35.81,35.77,35.79,16945.348445741216,18.6138,18.619,18.5982,18.6086,16945.3484
2005-02-15 10:45:00,35.8,35.82,35.75,35.76,28616.31691168219,18.6138,18.6242,18.5878,18.593,28616.3169
2005-02-15 10:50:00,35.77,35.8,35.76,35.8,12680.9561216474,18.5982,18.6138,18.593,18.6138,12680.9561
2005-02-15 10:55:00,35.8,35.81,35.79,35.8,28728.53776231624,18.6138,18.619,18.6086,18.6138,28728.5378
2005-02-15 11:00:00,35.8,35.8,35.72,35.77,67669.17293233082,18.6138,18.6138,18.5722,18.5982,67669.1729
2005-02-15 11:05:00,35.77,35.82,35.77,35.82,24464.145438222426,18.5982,18.6242,18.5982,18.6242,24464.1454
2005-02-15 11:10:00,35.82,35.88,35.82,35.88,15823.13993940074,18.6242,18.6554,18.6242,18.6554,15823.1399
2005-02-15 11:15:00,35.87,35.88,35.83,35.84,16833.12759510717,18.6502,18.6554,18.6294,18.6346,16833.1276
2005-02-15 11:20:00,35.83,35.86,35.83,35.86,59364.829985411285,18.6294,18.645,18.6294,18.645,59364.83
2005-02-15 11:25:00,35.86,35.88,35.85,35.85,111323.08382897542,18.645,18.6554,18.6398,18.6398,111323.0838
2005-02-15 11:30:00,35.85,35.87,35.85,35.87,39726.18112445292,18.6398,18.6502,18.6398,18.6502,39726.1811
2005-02-15 11:35:00,35.87,35.91,35.87,35.88,39950.62282572102,18.6502,18.671,18.6502,18.6554,39950.6228
2005-02-15 11:40:00,35.9,35.9,35.88,35.89,12905.397822915496,18.6658,18.6658,18.6554,18.6606,12905.3978
2005-02-15 11:45:00,35.89,35.91,35.88,35.9,12119.851868477162,18.6606,18.671,18.6554,18.6658,12119.8519
2005-02-15 11:50:00,35.91,35.93,35.9,35.92,14027.606329255976,18.671,18.6814,18.6658,18.6762,14027.6063
2005-02-15 11:55:00,35.93,35.96,35.92,35.96,47357.19896756817,18.6814,18.697,18.6762,18.697,47357.199
2005-02-15 12:00:00,35.96,36.04,35.96,36.04,84614.52137807204,18.697,18.7386,18.697,18.7386,84614.5214
2005-02-15 12:05:00,36.04,36.06,36.04,36.06,24913.02884075861,18.7386,18.749,18.7386,18.749,24913.0288
2005-02-15 12:10:00,36.05,36.09,36.05,36.07,29289.642015486475,18.7438,18.7646,18.7438,18.7542,29289.642
2005-02-15 12:15:00,36.07,36.15,36.07,36.15,48030.524071372456,18.7542,18.7958,18.7542,18.7958,48030.5241
2005-02-15 12:20:00,36.17,36.18,36.13,36.15,34115.13859275053,18.8062,18.8114,18.7854,18.7958,34115.1386
2005-02-15 12:25:00,36.15,36.19,36.15,36.18,17730.894400179553,18.7958,18.8166,18.7958,18.8114,17730.8944
2005-02-15 12:30:00,36.19,36.2,36.17,36.18,18965.32375715408,18.8166,18.8218,18.8062,18.8114,18965.3238
2005-02-15 12:35:00,36.18,36.25,36.18,36.21,20760.85736729884,18.8114,18.8478,18.8114,18.827,20760.8574
2005-02-15 12:40:00,36.22,36.23,36.21,36.22,41970.59813713388,18.8322,18.8374,18.827,18.8322,41970.5981
2005-02-15 12:45:00,36.22,36.3,36.22,36.29,29401.86286612052,18.8322,18.8738,18.8322,18.8686,29401.8629
2005-02-15 12:50:00,36.29,36.32,36.29,36.3,27830.77095724385,18.8686,18.8842,18.8686,18.8738,27830.771
2005-02-15 12:55:00,36.3,36.34,36.3,36.34,28055.21265851195,18.8738,18.8946,18.8738,18.8946,28055.2127
2005-02-15 13:00:00,36.34,36.34,36.23,36.23,30636.29222309505,18.8946,18.8946,18.8374,18.8374,30636.2922
2005-02-15 13:05:00,36.23,36.24,36.2,36.24,10885.422511502637,18.8374,18.8426,18.8218,18.8426,10885.4225
2005-02-15 13:10:00,36.24,36.26,36.21,36.24,19975.31141286051,18.8426,18.853,18.827,18.8426,19975.3114
2005-02-15 13:15:00,36.24,36.27,36.21,36.26,19863.09056222646,18.8426,18.8582,18.827,18.853,19863.0906
2005-02-15 13:20:00,36.26,36.26,36.24,36.25,16833.12759510717,18.853,18.853,18.8426,18.8478,16833.1276
2005-02-15 13:25:00,36.25,36.3,36.18,36.19,45337.22365615532,18.8478,18.8738,18.8114,18.8166,45337.2237
2005-02-15 13:30:00,36.19,36.27,36.12,36.27,33329.5926383122,18.8166,18.8582,18.7802,18.8582,33329.5926
2005-02-15 13:35:00,36.27,36.27,36.21,36.22,20424.1948153967,18.8582,18.8582,18.827,18.8322,20424.1948
2005-02-15 13:40:00,36.21,36.31,36.21,36.3,24576.36628885647,18.827,18.879,18.827,18.8738,24576.3663
2005-02-15 13:45:00,36.3,36.3,36.26,36.28,14027.606329255976,18.8738,18.8738,18.853,18.8634,14027.6063
2005-02-15 13:50:00,36.28,36.36,36.26,36.3,18404.21950398384,18.8634,18.905,18.853,18.8738,18404.2195
2005-02-15 13:55:00,36.31,36.36,36.29,36.3,16945.348445741216,18.879,18.905,18.8686,18.8738,16945.3484
2005-02-15 14:00:00,36.3,36.35,36.29,36.32,21097.519919200982,18.8738,18.8998,18.8686,18.8842,21097.5199
2005-02-15 14:05:00,36.34,36.34,36.32,36.33,10099.876557064305,18.8946,18.8946,18.8842,18.8894,10099.8766
2005-02-15 14:10:00,36.33,36.36,36.33,36.36,24351.92458758837,18.8894,18.905,18.8894,18.905,24351.9246
2005-02-15 14:15:00,36.36,36.4,36.34,36.4,24127.48288632028,18.905,18.9258,18.8946,18.9258,24127.4829
2005-02-15 14:20:00,36.4,36.47,36.37,36.39,40623.9479295253,18.9258,18.9622,18.9102,18.9206,40623.9479
2005-02-15 14:25:00,36.39,36.44,36.38,36.42,24239.703736954325,18.9206,18.9466,18.9154,18.9362,24239.7037
2005-02-15 14:30:00,36.42,36.43,36.37,36.37,19526.42801032432,18.9362,18.9414,18.9102,18.9102,19526.428
2005-02-15 14:35:00,36.37,36.37,36.34,36.35,21546.403321737176,18.9102,18.9102,18.8946,18.8998,21546.4033
2005-02-15 14:40:00,36.33,36.35,36.31,36.35,28167.433509146,18.8894,18.8998,18.879,18.8998,28167.4335
2005-02-15 14:45:00,36.34,36.34,36.29,36.29,19301.98630905622,18.8946,18.8946,18.8686,18.8686,19301.9863
2005-02-15 14:50:00,36.29,36.29,36.26,36.26,11558.747615306924,18.8686,18.8686,18.853,18.853,11558.7476
2005-02-15 14:55:00,36.26,36.33,36.26,36.33,41633.93558523173,18.853,18.8894,18.853,18.8894,41633.9356
2005-02-15 15:00:00,36.33,36.36,36.26,36.26,29401.86286612052,18.8894,18.905,18.853,18.853,29401.8629
2005-02-15 15:05:00,36.27,36.27,36.23,36.23,17730.894400179553,18.8582,18.8582,18.8374,18.8374,17730.8944
2005-02-15 15:10:00,36.24,36.29,36.23,36.25,48816.07002581079,18.8426,18.8686,18.8374,18.8478,48816.07
2005-02-15 15:15:00,36.24,36.24,36.21,36.21,29962.967119290763,18.8426,18.8426,18.827,18.827,29962.9671
2005-02-15 15:20:00,36.21,36.28,36.21,36.26,77207.94523622488,18.827,18.8634,18.827,18.853,77207.9452
2005-02-15 15:25:00,36.26,36.29,36.25,36.26,37593.984962406015,18.853,18.8686,18.8478,18.853,37593.985
2005-02-15 15:30:00,36.26,36.3,36.24,36.29,44215.01514981483,18.853,18.8738,18.8426,18.8686,44215.0151
2005-02-15 15:35:00,36.29,36.3,36.28,36.29,27157.445853439567,18.8686,18.8738,18.8634,18.8686,27157.4459
2005-02-15 15:40:00,36.29,36.29,36.29,36.29,16047.581640668835,18.8686,18.8686,18.8686,18.8686,16047.5816
2005-02-15 15:45:00,36.29,36.35,36.29,36.31,65761.41847155201,18.8686,18.8998,18.8686,18.879,65761.4185
2005-02-15 15:50:00,36.31,36.31,36.29,36.29,43766.13174727864,18.879,18.879,18.8686,18.8686,43766.1317
2005-02-15 15:55:00,36.3,36.3,36.28,36.29,57793.73807653462,18.8738,18.8738,18.8634,18.8686,57793.7381
2005-02-16 09:30:00,36.71,36.85,36.67,36.7,212209.6285489844,19.087,19.1598,19.0662,19.0818,212209.6285
2005-02-16 09:35:00,36.7,36.85,36.7,36.78,82370.10436539109,19.0818,19.1598,19.0818,19.1234,82370.1044
2005-02-16 09:40:00,36.78,37.0,36.75,36.97,106160.9246998092,19.1234,19.2377,19.1078,19.2222,106160.9247
2005-02-16 09:45:00,37.0,37.1,36.95,37.09,91572.214117383,19.2377,19.2897,19.2118,19.2845,91572.2141
2005-02-16 09:50:00,37.09,37.19,37.05,37.15,96734.3732465492,19.2845,19.3365,19.2637,19.3157,96734.3732
2005-02-16 09:55:00,37.12,37.13,36.82,36.82,95275.50218830658,19.3001,19.3053,19.1442,19.1442,95275.5022
2005-02-16 10:00:00,36.82,36.82,36.72,36.8,142632.70115587476,19.1442,19.1442,19.0922,19.1338,142632.7012
2005-02-16 10:05:00,36.8,36.8,36.7,36.74,89327.79710470205,19.1338,19.1338,19.0818,19.1026,89327.7971
2005-02-16 10:10:00,36.76,36.91,36.76,36.87,54875.995960049375,19.113,19.191,19.113,19.1702,54875.996
2005-02-16 10:15:00,36.87,36.95,36.87,36.95,277971.0470205364,19.1702,19.2118,19.1702,19.2118,277971.047
2005-02-16 10:20:00,36.95,36.98,36.88,36.88,76983.50353495679,19.2118,19.2273,19.1754,19.1754,76983.5035
2005-02-16 10:25:00,36.88,36.98,36.88,36.98,165862.41723712266,19.1754,19.2273,19.1754,19.2273,165862.4172
2005-02-16 10:30:00,36.98,36.98,36.95,36.95,129615.0824823252,19.2273,19.2273,19.2118,19.2118,129615.0825
2005-02-16 10:35:00,36.95,37.09,36.95,37.08,70586.91504881607,19.2118,19.2845,19.2118,19.2793,70586.915
2005-02-16 10:40:00,37.08,37.1,37.06,37.09,43878.352597912686,19.2793,19.2897,19.2689,19.2845,43878.3526
2005-02-16 10:45:00,37.08,37.09,36.95,37.02,51846.032992930086,19.2793,19.2845,19.2118,19.2481,51846.033
2005-02-16 10:50:00,37.02,37.02,36.94,36.94,26147.458197733136,19.2481,19.2481,19.2066,19.2066,26147.4582
2005-02-16 10:55:00,36.94,36.98,36.94,36.98,20199.753114128605,19.2066,19.2273,19.2066,19.2273,20199.7531
2005-02-16 11:00:00,36.97,36.98,36.93,36.94,20648.6365166648,19.2222,19.2273,19.2014,19.2066,20648.6365
2005-02-16 11:05:00,36.94,36.94,36.92,36.94,44776.119402985074,19.2066,19.2066,19.1962,19.2066,44776.1194
2005-02-16 11:10:00,36.94,36.94,36.93,36.94,27830.77095724385,19.2066,19.2066,19.2014,19.2066,27830.771
2005-02-16 11:15:00,36.94,36.99,36.93,36.99,24800.80799012457,19.2066,19.2325,19.2014,19.2325,24800.808
2005-02-16 11:20:00,36.99,37.0,36.97,36.98,23566.37863315004,19.2325,19.2377,19.2222,19.2273,23566.3786
2005-02-16 11:25:00,36.99,37.02,36.98,37.02,19414.207159690268,19.2325,19.2481,19.2273,19.2481,19414.2072
2005-02-16 11:30:00,37.03,37.03,37.02,37.03,26371.89989900124,19.2533,19.2533,19.2481,19.2533,26371.8999
2005-02-16 11:35:00,37.03,37.03,36.97,36.98,31085.17562563124,19.2533,19.2533,19.2222,19.2273,31085.1756
2005-02-16 11:40:00,36.97,36.97,36.95,36.95,26596.34160026933,19.2222,19.2222,19.2118,19.2118,26596.3416
2005-02-16 11:45:00,36.95,36.96,36.92,36.93,15710.919088766692,19.2118,19.217,19.1962,19.2014,15710.9191
2005-02-16 11:50:00,36.93,36.93,36.89,36.92,33441.813488946245,19.2014,19.2014,19.1806,19.1962,33441.8135
2005-02-16 11:55:00,36.91,36.95,36.91,36.94,19077.544607788124,19.191,19.2118,19.191,19.2066,19077.5446
2005-02-16 12:00:00,36.94,36.99,36.94,36.98,35574.00965099315,19.2066,19.2325,19.2066,19.2273,35574.0097
2005-02-16 12:05:00,36.98,36.98,36.97,36.98,50499.38278532151,19.2273,19.2273,19.2222,19.2273,50499.3828
2005-02-16 12:10:00,36.97,36.99,36.97,36.97,18291.99865334979,19.2222,19.2325,19.2222,19.2222,18291.9987
2005-02-16 12:15:00,36.98,36.99,36.97,36.99,30748.513073729097,19.2273,19.2325,19.2222,19.2325,30748.5131
2005-02-16 12:20:00,36.98,37.03,36.97,37.02,31309.617326899337,19.2273,19.2533,19.2222,19.2481,31309.6173
2005-02-16 12:25:00,37.02,37.03,37.01,37.01,17730.894400179553,19.2481,19.2533,19.2429,19.2429,17730.8944
2005-02-16 12:30:00,37.0,37.0,36.96,36.96,16945.348445741216,19.2377,19.2377,19.217,19.217,16945.3484
2005-02-16 12:35:00,36.96,36.98,36.95,36.98,26596.34160026933,19.217,19.2273,19.2118,19.2273,26596.3416
2005-02-16 12:40:00,36.98,37.0,36.98,36.98,9763.21400516216,19.2273,19.2377,19.2273,19.2273,9763.214
2005-02-16 12:45:00,36.97,36.98,36.95,36.95,22556.390977443607,19.2222,19.2273,19.2118,19.2118,22556.391
2005-02-16 12:50:00,36.95,36.95,36.94,36.94,13354.281225451688,19.2118,19.2118,19.2066,19.2066,13354.2812
2005-02-16 12:55:00,36.94,36.96,36.94,36.95,23117.495230613848,19.2066,19.217,19.2066,19.2118,23117.4952
2005-02-16 13:00:00,36.95,36.97,36.95,36.96,13466.502076085735,19.2118,19.2222,19.2118,19.217,13466.5021
2005-02-16 13:05:00,36.97,37.03,36.97,37.01,24800.80799012457,19.2222,19.2533,19.2222,19.2429,24800.808
2005-02-16 13:10:00,37.01,37.01,36.98,36.99,20536.41566603075,19.2429,19.2429,19.2273,19.2325,20536.4157
2005-02-16 13:15:00,36.99,37.02,36.99,37.02,22444.17012680956,19.2325,19.2481,19.2325,19.2481,22444.1701
2005-02-16 13:20:00,37.02,37.02,36.99,37.0,30524.071372461003,19.2481,19.2481,19.2325,19.2377,30524.0714
2005-02-16 13:25:00,37.0,37.01,36.99,37.0,36696.21815733363,19.2377,19.2429,19.2325,19.2377,36696.2182
2005-02-16 13:30:00,36.99,37.03,36.99,37.0,48703.84917517674,19.2325,19.2533,19.2325,19.2377,48703.8492
2005-02-16 13:35:00,37.0,37.01,36.98,36.98,31534.05902816743,19.2377,19.2429,19.2273,19.2273,31534.059
2005-02-16 13:40:00,36.99,36.99,36.97,36.98,17394.23184827741,19.2325,19.2325,19.2222,19.2273,17394.2318
2005-02-16 13:45:00,36.98,36.98,36.96,36.97,28616.31691168219,19.2273,19.2273,19.217,19.2222,28616.3169
2005-02-16 13:50:00,36.97,36.97,36.95,36.95,15262.035686230502,19.2222,19.2222,19.2118,19.2118,15262.0357
2005-02-16 13:55:00,36.95,36.96,36.95,36.95,20311.97396476265,19.2118,19.217,19.2118,19.2118,20311.974
2005-02-16 14:00:00,36.95,36.96,36.95,36.95,19526.42801032432,19.2118,19.217,19.2118,19.2118,19526.428
2005-02-16 14:05:00,36.95,36.95,36.95,36.95,31646.27987880148,19.2118,19.2118,19.2118,19.2118,31646.2799
2005-02-16 14:10:00,36.95,36.95,36.94,36.94,36696.21815733363,19.2118,19.2118,19.2066,19.2066,36696.2182
2005-02-16 14:15:00,36.94,36.95,36.92,36.93,69015.8231399394,19.2066,19.2118,19.1962,19.2014,69015.8231
2005-02-16 14:20:00,36.92,36.92,36.89,36.89,23790.82033441813,19.1962,19.1962,19.1806,19.1806,23790.8203
2005-02-16 14:25:00,36.9,36.93,36.88,36.93,27494.10840534171,19.1858,19.2014,19.1754,19.2014,27494.1084
2005-02-16 14:30:00,36.93,36.95,36.93,36.94,34788.46369655482,19.2014,19.2118,19.2014,19.2066,34788.4637
2005-02-16 14:35:00,36.95,36.95,36.94,36.95,32431.82583323981,19.2118,19.2118,19.2066,19.2118,32431.8258
2005-02-16 14:40:00,36.95,36.97,36.94,36.97,35125.12624845696,19.2118,19.2222,19.2066,19.2222,35125.1262
2005-02-16 14:45:00,36.99,37.02,36.95,36.95,30636.29222309505,19.2325,19.2481,19.2118,19.2118,30636.2922
2005-02-16 14:50:00,36.95,37.0,36.94,36.98,64302.54741330939,19.2118,19.2377,19.2066,19.2273,64302.5474
2005-02-16 14:55:00,36.99,37.05,36.99,37.03,35012.90539782291,19.2325,19.2637,19.2325,19.2533,35012.9054
2005-02-16 15:00:00,37.03,37.04,36.98,36.98,40511.72707889126,19.2533,19.2585,19.2273,19.2273,40511.7271
2005-02-16 15:05:00,36.98,37.07,36.96,37.03,49152.73257771294,19.2273,19.2741,19.217,19.2533,49152.7326
2005-02-16 15:10:00,37.03,37.03,37.0,37.0,35574.00965099315,19.2533,19.2533,19.2377,19.2377,35574.0097
2005-02-16 15:15:00,37.01,37.01,36.96,36.96,35237.34709909101,19.2429,19.2429,19.217,19.217,35237.3471
2005-02-16 15:20:00,36.96,36.96,36.94,36.94,24015.262035686228,19.217,19.217,19.2066,19.2066,24015.262
2005-02-16 15:25:00,36.94,36.94,36.93,36.94,33105.1509370441,19.2066,19.2066,19.2014,19.2066,33105.1509
2005-02-16 15:30:00,36.94,36.94,36.92,36.92,31870.72158006957,19.2066,19.2066,19.1962,19.1962,31870.7216
2005-02-16 15:35:00,36.92,36.93,36.9,36.9,41185.052182695545,19.1962,19.2014,19.1858,19.1858,41185.0522
2005-02-16 15:40:00,36.9,36.91,36.9,36.91,31534.05902816743,19.1858,19.191,19.1858,19.191,31534.059
2005-02-16 15:45:00,36.9,36.94,36.89,36.94,60935.92189428795,19.1858,19.2066,19.1806,19.2066,60935.9219
2005-02-16 15:50:00,36.94,36.96,36.94,36.95,50162.72023341936,19.2066,19.217,19.2066,19.2118,50162.7202
2005-02-16 15:55:00,36.95,36.95,36.88,36.88,73280.21546403322,19.2118,19.2118,19.1754,19.1754,73280.2155
2005-02-17 09:30:00,36.87,36.87,36.78,36.85,56447.08786892604,19.1702,19.1702,19.1234,19.1598,56447.0879
2005-02-17 09:35:00,36.85,36.85,36.78,36.79,50948.2661878577,19.1598,19.1598,19.1234,19.1286,50948.2662
2005-02-17 09:40:00,36.79,36.89,36.75,36.75,32768.48838514196,19.1286,19.1806,19.1078,19.1078,32768.4884
2005-02-17 09:45:00,36.74,36.84,36.72,36.82,40848.3896307934,19.1026,19.1546,19.0922,19.1442,40848.3896
2005-02-17 09:50:00,36.82,36.83,36.57,36.59,39838.40197508697,19.1442,19.1494,19.0142,19.0246,39838.402
2005-02-17 09:55:00,36.59,36.75,36.57,36.75,31085.17562563124,19.0246,19.1078,19.0142,19.1078,31085.1756
2005-02-17 10:00:00,36.76,36.76,36.7,36.7,56334.867018292,19.113,19.113,19.0818,19.0818,56334.867
2005-02-17 10:05:00,36.7,36.7,36.68,36.7,45449.44450678936,19.0818,19.0818,19.0714,19.0818,45449.4445
2005-02-17 10:10:00,36.69,36.69,36.37,36.37,39726.18112445292,19.0766,19.0766,18.9102,18.9102,39726.1811
2005-02-17 10:15:00,36.37,36.53,36.37,36.5,49713.83683088318,18.9102,18.9934,18.9102,18.9778,49713.8368
2005-02-17 10:20:00,36.5,36.5,36.44,36.44,30860.733924363147,18.9778,18.9778,18.9466,18.9466,30860.7339
2005-02-17 10:25:00,36.44,36.44,36.33,36.38,64526.98911457748,18.9466,18.9466,18.8894,18.9154,64526.9891
2005-02-17 10:30:00,36.34,36.44,36.31,36.31,56783.75042082819,18.8946,18.9466,18.879,18.879,56783.7504
2005-02-17 10:35:00,36.29,36.37,36.21,36.35,59701.49253731343,18.8686,18.9102,18.827,18.8998,59701.4925
2005-02-17 10:40:00,36.35,36.38,36.35,36.37,70699.13589945012,18.8998,18.9154,18.8998,18.9102,70699.1359
2005-02-17 10:45:00,36.37,36.41,36.37,36.41,30636.29222309505,18.9102,18.931,18.9102,18.931,30636.2922
2005-02-17 10:50:00,36.4,36.4,36.34,36.36,18179.777802715744,18.9258,18.9258,18.8946,18.905,18179.7778
2005-02-17 10:55:00,36.36,36.37,36.36,36.36,78217.93289193131,18.905,18.9102,18.905,18.905,78217.9329
2005-02-17 11:00:00,36.36,36.41,36.36,36.4,25249.69139266076,18.905,18.931,18.905,18.9258,25249.6914
2005-02-17 11:05:00,36.43,36.43,36.43,36.43,13578.722926719784,18.9414,18.9414,18.9414,18.9414,13578.7229
2005-02-17 11:10:00,36.44,36.44,36.39,36.41,9763.21400516216,18.9466,18.9466,18.9206,18.931,9763.214
2005-02-17 11:15:00,36.4,36.43,36.4,36.42,53417.124901806754,18.9258,18.9414,18.9258,18.9362,53417.1249
2005-02-17 11:20:00,36.41,36.45,36.41,36.44,12680.9561216474,18.931,18.9518,18.931,18.9466,12680.9561
2005-02-17 11:25:00,36.43,36.45,36.43,36.45,5723.263382336438,18.9414,18.9518,18.9414,18.9518,5723.2634
2005-02-17 11:30:00,36.44,36.47,36.37,36.37,34227.35944338458,18.9466,18.9622,18.9102,18.9102,34227.3594
2005-02-17 11:35:00,36.37,36.38,36.37,36.37,13803.16462798788,18.9102,18.9154,18.9102,18.9102,13803.1646
2005-02-17 11:40:00,36.36,36.37,36.36,36.37,19750.86971159241,18.905,18.9102,18.905,18.9102,19750.8697
2005-02-17 11:45:00,36.37,36.37,36.35,36.36,23229.71608124789,18.9102,18.9102,18.8998,18.905,23229.7161
2005-02-17 11:50:00,36.37,36.37,36.32,36.34,18516.440354617887,18.9102,18.9102,18.8842,18.8946,18516.4404
2005-02-17 11:55:00,36.34,36.36,36.33,36.36,5274.379979800247,18.8946,18.905,18.8894,18.905,5274.38
2005-02-17 12:00:00,36.35,36.4,36.33,36.4,31085.17562563124,18.8998,18.9258,18.8894,18.9258,31085.1756
2005-02-17 12:05:00,36.4,36.45,36.37,36.4,37369.54326113792,18.9258,18.9518,18.9102,18.9258,37369.5433
2005-02-17 12:10:00,36.41,36.41,36.36,36.36,11558.747615306924,18.931,18.931,18.905,18.905,11558.7476
2005-02-17 12:15:00,36.34,36.41,36.34,36.41,18628.66120525193,18.8946,18.931,18.8946,18.931,18628.6612
2005-02-17 12:20:00,36.41,36.41,36.35,36.37,80911.23330714846,18.931,18.931,18.8998,18.9102,80911.2333
2005-02-17 12:25:00,36.37,36.37,36.34,36.35,11334.305914038829,18.9102,18.9102,18.8946,18.8998,11334.3059
2005-02-17 12:30:00,36.36,36.37,36.3,36.3,17618.673549545503,18.905,18.9102,18.8738,18.8738,17618.6735
2005-02-17 12:35:00,36.31,36.36,36.31,36.36,11558.747615306924,18.879,18.905,18.879,18.905,11558.7476
2005-02-17 12:40:00,36.36,36.37,36.36,36.36,8079.901245651442,18.905,18.9102,18.905,18.905,8079.9012
2005-02-17 12:45:00,36.36,36.38,36.36,36.38,33441.813488946245,18.905,18.9154,18.905,18.9154,33441.8135
2005-02-17 12:50:00,36.38,36.38,36.37,36.37,11783.18931657502,18.9154,18.9154,18.9102,18.9102,11783.1893
2005-02-17 12:55:00,36.37,36.37,36.37,36.37,4937.717427898103,18.9102,18.9102,18.9102,18.9102,4937.7174
2005-02-17 13:00:00,36.38,36.42,36.37,36.41,18628.66120525193,18.9154,18.9362,18.9102,18.931,18628.6612
2005-02-17 13:05:00,36.42,36.43,36.41,36.41,17843.1152508136,18.9362,18.9414,18.931,18.931,17843.1153
2005-02-17 13:10:00,36.41,36.42,36.38,36.38,47693.86151947032,18.931,18.9362,18.9154,18.9154,47693.8615
2005-02-17 13:15:00,36.39,36.42,36.38,36.41,17955.336101447647,18.9206,18.9362,18.9154,18.931,17955.3361
2005-02-17 13:20:00,36.38,36.41,36.37,36.37,24913.02884075861,18.9154,18.931,18.9102,18.9102,24913.0288
2005-02-17 13:25:00,36.38,36.4,36.37,36.38,18404.21950398384,18.9154,18.9258,18.9102,18.9154,18404.2195
2005-02-17 13:30:00,36.39,36.43,36.37,36.37,24015.262035686228,18.9206,18.9414,18.9102,18.9102,24015.262
2005-02-17 13:35:00,36.38,36.4,36.38,36.39,5947.705083604534,18.9154,18.9258,18.9154,18.9206,5947.7051
2005-02-17 13:40:00,36.39,36.39,36.38,36.38,16159.802491302884,18.9206,18.9206,18.9154,18.9154,16159.8025
2005-02-17 13:45:00,36.38,36.39,36.37,36.37,17506.452698911457,18.9154,18.9206,18.9102,18.9102,17506.4527
2005-02-17 13:50:00,36.37,36.38,36.32,36.33,9650.99315452811,18.9102,18.9154,18.8842,18.8894,9650.9932
2005-02-17 13:55:00,36.32,36.35,36.32,36.35,6621.03018740882,18.8842,18.8998,18.8842,18.8998,6621.0302
2005-02-17 14:00:00,36.33,36.34,36.27,36.33,28616.31691168219,18.8894,18.8946,18.8582,18.8894,28616.3169
2005-02-17 14:05:00,36.32,36.36,36.32,36.33,10099.876557064305,18.8842,18.905,18.8842,18.8894,10099.8766
2005-02-17 14:10:00,36.33,36.35,36.32,36.35,11334.305914038829,18.8894,18.8998,18.8842,18.8998,11334.3059
2005-02-17 14:15:00,36.36,36.37,36.36,36.36,35125.12624845696,18.905,18.9102,18.905,18.905,35125.1262
2005-02-17 14:20:00,36.37,36.37,36.34,36.36,25137.470542026706,18.9102,18.9102,18.8946,18.905,25137.4705
2005-02-17 14:25:00,36.36,36.37,36.36,36.37,3591.06722028953,18.905,18.9102,18.905,18.9102,3591.0672
2005-02-17 14:30:00,36.37,36.4,36.37,36.4,30075.18796992481,18.9102,18.9258,18.9102,18.9258,30075.188
2005-02-17 14:35:00,36.4,36.4,36.32,36.38,23678.599483784084,18.9258,18.9258,18.8842,18.9154,23678.5995
2005-02-17 14:40:00,36.37,36.38,36.37,36.38,6845.471888676916,18.9102,18.9154,18.9102,18.9154,6845.4719
2005-02-17 14:45:00,36.37,36.38,36.28,36.29,41297.27303332959,18.9102,18.9154,18.8634,18.8686,41297.273
2005-02-17 14:50:00,36.29,36.31,36.29,36.31,8753.226349455728,18.8686,18.879,18.8686,18.879,8753.2263
2005-02-17 14:55:00,36.31,36.31,36.21,36.28,19638.648860958365,18.879,18.879,18.827,18.8634,19638.6489
2005-02-17 15:00:00,36.28,36.28,36.23,36.24,45786.1070586915,18.8634,18.8634,18.8374,18.8426,45786.1071
2005-02-17 15:05:00,36.25,36.27,36.2,36.2,20985.29906856694,18.8478,18.8582,18.8218,18.8218,20985.2991
2005-02-17 15:10:00,36.2,36.2,36.16,36.16,38491.7517674784,18.8218,18.8218,18.801,18.801,38491.7518
2005-02-17 15:15:00,36.15,36.25,36.14,36.25,60150.37593984962,18.7958,18.8478,18.7906,18.8478,60150.3759
2005-02-17 15:20:00,36.26,36.26,36.14,36.15,64190.32656267534,18.853,18.853,18.7906,18.7958,64190.3266
2005-02-17 15:25:00,36.14,36.17,36.11,36.13,38491.7517674784,18.7906,18.8062,18.775,18.7854,38491.7518
2005-02-17 15:30:00,36.12,36.21,36.12,36.21,52182.69554483223,18.7802,18.827,18.7802,18.827,52182.6955
2005-02-17 15:35:00,36.22,36.25,36.17,36.17,26035.23734709909,18.8322,18.8478,18.8062,18.8062,26035.2373
2005-02-17 15:40:00,36.17,36.17,36.11,36.12,64526.98911457748,18.8062,18.8062,18.775,18.7802,64526.9891
2005-02-17 15:45:00,36.11,36.14,36.08,36.12,69576.92739310964,18.775,18.7906,18.7594,18.7802,69576.9274
2005-02-17 15:50:00,36.12,36.17,36.09,36.1,38267.3100662103,18.7802,18.8062,18.7646,18.7698,38267.3101
2005-02-17 15:55:00,36.1,36.13,36.01,36.04,60262.59679048367,18.7698,18.7854,18.723,18.7386,60262.5968
2005-02-18 09:30:00,36.13,36.18,35.94,36.15,188306.5873639322,18.7854,18.8114,18.6866,18.7958,188306.5874
2005-02-18 09:35:00,36.16,36.29,36.15,36.19,22331.94927617552,18.801,18.8686,18.7958,18.8166,22331.9493
2005-02-18 09:40:00,36.18,36.28,36.12,36.27,32095.16328133767,18.8114,18.8634,18.7802,18.8582,32095.1633
2005-02-18 09:45:00,36.27,36.35,36.26,36.35,110088.6544720009,18.8582,18.8998,18.853,18.8998,110088.6545
2005-02-18 09:50:00,36.35,36.39,36.35,36.38,39165.07687128268,18.8998,18.9206,18.8998,18.9154,39165.0769
2005-02-18 09:55:00,36.43,36.49,36.38,36.45,55661.54191448771,18.9414,18.9726,18.9154,18.9518,55661.5419
2005-02-18 10:00:00,36.45,36.55,36.45,36.54,84726.74222870609,18.9518,19.0038,18.9518,18.9986,84726.7422
2005-02-18 10:05:00,36.54,36.54,36.29,36.45,124004.0399506228,18.9986,18.9986,18.8686,18.9518,124004.04
2005-02-18 10:10:00,36.43,36.43,36.41,36.42,24015.262035686228,18.9414,18.9414,18.931,18.9362,24015.262
2005-02-18 10:15:00,36.38,36.44,36.27,36.38,69913.58994501177,18.9154,18.9466,18.8582,18.9154,69913.5899
2005-02-18 10:20:00,36.37,36.44,36.33,36.43,18965.32375715408,18.9102,18.9466,18.8894,18.9414,18965.3238
2005-02-18 10:25:00,36.41,36.44,36.41,36.41,10773.201660868588,18.931,18.9466,18.931,18.931,10773.2017
2005-02-18 10:30:00,36.41,36.41,36.37,36.39,25698.574795196942,18.931,18.931,18.9102,18.9206,25698.5748
2005-02-18 10:35:00,36.39,36.4,36.38,36.39,26259.679048367187,18.9206,18.9258,18.9154,18.9206,26259.679
2005-02-18 10:40:00,36.39,36.39,36.36,36.36,16384.24419257098,18.9206,18.9206,18.905,18.905,16384.2442
2005-02-18 10:45:00,36.36,36.39,36.33,36.37,55324.87936258557,18.905,18.9206,18.8894,18.9102,55324.8794
2005-02-18 10:50:00,36.37,36.39,36.37,36.38,20087.532263494555,18.9102,18.9206,18.9102,18.9154,20087.5323
2005-02-18 10:55:00,36.37,36.45,36.37,36.45,93031.08517562565,18.9102,18.9518,18.9102,18.9518,93031.0852
2005-02-18 11:00:00,36.45,36.47,36.4,36.41,14364.26888115812,18.9518,18.9622,18.9258,18.931,14364.2689
2005-02-18 11:05:00,36.42,36.42,36.38,36.4,14925.373134328358,18.9362,18.9362,18.9154,18.9258,14925.3731
2005-02-18 11:10:00,36.41,36.41,36.33,36.37,27269.666704073614,18.931,18.931,18.8894,18.9102,27269.6667
2005-02-18 11:15:00,36.37,36.43,36.37,36.38,16945.348445741216,18.9102,18.9414,18.9102,18.9154,16945.3484
2005-02-18 11:20:00,36.38,36.4,36.37,36.4,5386.600830434294,18.9154,18.9258,18.9102,18.9258,5386.6008
2005-02-18 11:25:00,36.39,36.42,36.38,36.4,11109.864212770732,18.9206,18.9362,18.9154,18.9258,11109.8642
2005-02-18 11:30:00,36.4,36.42,36.37,36.41,69352.48569184155,18.9258,18.9362,18.9102,18.931,69352.4857
2005-02-18 11:35:00,36.41,36.42,36.39,36.39,39838.40197508697,18.931,18.9362,18.9206,18.9206,39838.402
2005-02-18 11:40:00,36.39,36.45,36.36,36.39,22331.94927617552,18.9206,18.9518,18.905,18.9206,22331.9493
2005-02-18 11:45:00,36.41,36.43,36.36,36.43,10885.422511502637,18.931,18.9414,18.905,18.9414,10885.4225
2005-02-18 11:50:00,36.43,36.45,36.38,36.44,17730.894400179553,18.9414,18.9518,18.9154,18.9466,17730.8944
2005-02-18 11:55:00,36.45,36.52,36.45,36.5,14139.827179890022,18.9518,18.9882,18.9518,18.9778,14139.8272
2005-02-18 12:00:00,36.5,36.5,36.43,36.43,11670.96846594097,18.9778,18.9778,18.9414,18.9414,11670.9685
2005-02-18 12:05:00,36.45,36.53,36.45,36.46,25810.795645831,18.9518,18.9934,18.9518,18.957,25810.7956
2005-02-18 12:10:00,36.46,36.48,36.45,36.48,16608.685893839076,18.957,18.9674,18.9518,18.9674,16608.6859
2005-02-18 12:15:00,36.47,36.52,36.46,36.51,8192.12209628549,18.9622,18.9882,18.957,18.983,8192.1221
2005-02-18 12:20:00,36.52,36.53,36.46,36.47,14813.15228369431,18.9882,18.9934,18.957,18.9622,14813.1523
2005-02-18 12:25:00,36.47,36.52,36.47,36.5,6059.925934238581,18.9622,18.9882,18.9622,18.9778,6059.9259
2005-02-18 12:30:00,36.5,36.5,36.47,36.48,6957.692739310964,18.9778,18.9778,18.9622,18.9674,6957.6927
2005-02-18 12:35:00,36.48,36.49,36.42,36.44,11895.410167209067,18.9674,18.9726,18.9362,18.9466,11895.4102
2005-02-18 12:40:00,36.44,36.44,36.4,36.41,11558.747615306924,18.9466,18.9466,18.9258,18.931,11558.7476
2005-02-18 12:45:00,36.4,36.44,36.39,36.44,10773.201660868588,18.9258,18.9466,18.9206,18.9466,10773.2017
2005-02-18 12:50:00,36.44,36.48,36.42,36.47,12456.514420379306,18.9466,18.9674,18.9362,18.9622,12456.5144
2005-02-18 12:55:00,36.47,36.47,36.45,36.46,8641.00549882168,18.9622,18.9622,18.9518,18.957,8641.0055
2005-02-18 13:00:00,36.46,36.46,36.41,36.42,14588.710582426214,18.957,18.957,18.931,18.9362,14588.7106
2005-02-18 13:05:00,36.43,36.45,36.41,36.44,6396.588486140725,18.9414,18.9518,18.931,18.9466,6396.5885
2005-02-18 13:10:00,36.43,36.43,36.37,36.42,12905.397822915496,18.9414,18.9414,18.9102,18.9362,12905.3978
2005-02-18 13:15:00,36.4,36.42,36.38,36.39,6059.925934238581,18.9258,18.9362,18.9154,18.9206,6059.9259
2005-02-18 13:20:00,36.38,36.38,36.37,36.37,6059.925934238581,18.9154,18.9154,18.9102,18.9102,6059.9259
2005-02-18 13:25:00,36.37,36.41,36.36,36.41,12456.514420379306,18.9102,18.931,18.905,18.931,12456.5144
2005-02-18 13:30:00,36.38,36.38,36.33,36.33,12793.17697228145,18.9154,18.9154,18.8894,18.8894,12793.177
2005-02-18 13:35:00,36.34,36.41,36.32,36.38,13017.618673549545,18.8946,18.931,18.8842,18.9154,13017.6187
2005-02-18 13:40:00,36.39,36.41,36.37,36.39,9202.10975199192,18.9206,18.931,18.9102,18.9206,9202.1098
2005-02-18 13:45:00,36.38,36.41,36.37,36.39,7294.355291213107,18.9154,18.931,18.9102,18.9206,7294.3553
2005-02-18 13:50:00,36.39,36.39,36.36,36.37,9314.330602625969,18.9206,18.9206,18.905,18.9102,9314.3306
2005-02-18 13:55:00,36.37,36.37,36.34,36.36,5835.484232970485,18.9102,18.9102,18.8946,18.905,5835.4842
2005-02-18 14:00:00,36.36,36.38,36.34,36.37,10436.539108966446,18.905,18.9154,18.8946,18.9102,10436.5391
2005-02-18 14:05:00,36.37,36.38,36.34,36.37,9650.99315452811,18.9102,18.9154,18.8946,18.9102,9650.9932
2005-02-18 14:10:00,36.36,36.37,36.35,36.36,5274.379979800247,18.905,18.9102,18.8998,18.905,5274.38
2005-02-18 14:15:00,36.36,36.37,36.33,36.37,179328.91931320835,18.905,18.9102,18.8894,18.9102,179328.9193
2005-02-18 14:20:00,36.37,36.37,36.35,36.37,8528.784648187633,18.9102,18.9102,18.8998,18.9102,8528.7846
2005-02-18 14:25:00,36.37,36.37,36.32,36.34,6059.925934238581,18.9102,18.9102,18.8842,18.8946,6059.9259
2005-02-18 14:30:00,36.34,36.4,36.3,36.4,23005.2743799798,18.8946,18.9258,18.8738,18.9258,23005.2744
2005-02-18 14:35:00,36.4,36.48,36.38,36.44,40399.50622825721,18.9258,18.9674,18.9154,18.9466,40399.5062
2005-02-18 14:40:00,36.44,36.45,36.44,36.45,18291.99865334979,18.9466,18.9518,18.9466,18.9518,18291.9987
2005-02-18 14:45:00,36.45,36.49,36.45,36.49,25698.574795196942,18.9518,18.9726,18.9518,18.9726,25698.5748
2005-02-18 14:50:00,36.48,36.5,36.45,36.5,35910.67220289529,18.9674,18.9778,18.9518,18.9778,35910.6722
2005-02-18 14:55:00,36.5,36.53,36.47,36.5,80574.57075524631,18.9778,18.9934,18.9622,18.9778,80574.5708
2005-02-18 15:00:00,36.51,36.56,36.48,36.54,93816.63113006396,18.983,19.009,18.9674,18.9986,93816.6311
2005-02-18 15:05:00,36.54,36.56,36.53,36.55,47469.41981820222,18.9986,19.009,18.9934,19.0038,47469.4198
2005-02-18 15:10:00,36.54,36.54,36.53,36.53,41521.714734597685,18.9986,18.9986,18.9934,18.9934,41521.7147
2005-02-18 15:15:00,36.54,36.56,36.53,36.56,31421.838177533384,18.9986,19.009,18.9934,19.009,31421.8382
2005-02-18 15:20:00,36.56,36.57,36.51,36.51,38716.19346874649,19.009,19.0142,18.983,18.983,38716.1935
2005-02-18 15:25:00,36.52,36.52,36.51,36.52,23341.93693188194,18.9882,18.9882,18.983,18.9882,23341.9369
2005-02-18 15:30:00,36.52,36.53,36.5,36.53,20424.1948153967,18.9882,18.9934,18.9778,18.9934,20424.1948
2005-02-18 15:35:00,36.53,36.53,36.5,36.52,19526.42801032432,18.9934,18.9934,18.9778,18.9882,19526.428
2005-02-18 15:40:00,36.51,36.53,36.5,36.53,17955.336101447647,18.983,18.9934,18.9778,18.9934,17955.3361
2005-02-18 15:45:00,36.53,36.54,36.49,36.49,16720.906744473123,18.9934,18.9986,18.9726,18.9726,16720.9067
2005-02-18 15:50:00,36.49,36.49,36.38,36.41,49152.73257771294,18.9726,18.9726,18.9154,18.931,49152.7326
2005-02-18 15:55:00,36.4,36.6,36.4,36.56,241274.8288632028,18.9258,19.0298,18.9258,19.009,241274.8289
2005-02-22 09:30:00,36.4,36.49,36.36,36.49,42868.36494220626,18.9258,18.9726,18.905,18.9726,42868.3649
2005-02-22 09:35:00,36.53,36.53,36.4,36.47,19638.648860958365,18.9934,18.9934,18.9258,18.9622,19638.6489
2005-02-22 09:40:00,36.48,36.51,36.45,36.45,26035.23734709909,18.9674,18.983,18.9518,18.9518,26035.2373
2005-02-22 09:45:00,36.45,36.46,36.31,36.46,24239.703736954325,18.9518,18.957,18.879,18.957,24239.7037
2005-02-22 09:50:00,36.45,36.51,36.31,36.37,20311.97396476265,18.9518,18.983,18.879,18.9102,20311.974
2005-02-22 09:55:00,36.37,36.41,36.3,36.37,20199.753114128605,18.9102,18.931,18.8738,18.9102,20199.7531
2005-02-22 10:00:00,36.4,36.42,36.31,36.37,40511.72707889126,18.9258,18.9362,18.879,18.9102,40511.7271
2005-02-22 10:05:00,36.37,36.43,36.31,36.39,44327.23600044888,18.9102,18.9414,18.879,18.9206,44327.236
2005-02-22 10:10:00,36.39,36.45,36.38,36.45,118392.99741892042,18.9206,18.9518,18.9154,18.9518,118392.9974
2005-02-22 10:15:00,36.45,36.45,36.34,36.4,55100.43766131747,18.9518,18.9518,18.8946,18.9258,55100.4377
2005-02-22 10:20:00,36.4,36.41,36.34,36.39,37481.76411177197,18.9258,18.931,18.8946,18.9206,37481.7641
2005-02-22 10:25:00,36.39,36.4,36.3,36.38,35798.45135226125,18.9206,18.9258,18.8738,18.9154,35798.4514
2005-02-22 10:30:00,36.37,36.43,36.37,36.42,26484.12074963528,18.9102,18.9414,18.9102,18.9362,26484.1207
2005-02-22 10:35:00,36.42,36.54,36.41,36.54,17282.01099764336,18.9362,18.9986,18.931,18.9986,17282.011
2005-02-22 10:40:00,36.53,36.54,36.44,36.44,21770.84502300528,18.9934,18.9986,18.9466,18.9466,21770.845
2005-02-22 10:45:00,36.45,36.45,36.41,36.41,9875.434855796206,18.9518,18.9518,18.931,18.931,9875.4349
2005-02-22 10:50:00,36.41,36.43,36.41,36.42,12456.514420379306,18.931,18.9414,18.931,18.9362,12456.5144
2005-02-22 10:55:00,36.43,36.43,36.4,36.41,11670.96846594097,18.9414,18.9414,18.9258,18.931,11670.9685
2005-02-22 11:00:00,36.4,36.41,36.36,36.36,12568.735271013353,18.9258,18.931,18.905,18.905,12568.7353
2005-02-22 11:05:00,36.36,36.37,36.33,36.36,29065.20031421838,18.905,18.9102,18.8894,18.905,29065.2003
2005-02-22 11:10:00,36.36,36.37,36.28,36.28,33778.476040848385,18.905,18.9102,18.8634,18.8634,33778.476
2005-02-22 11:15:00,36.28,36.31,36.27,36.28,14700.93143306026,18.8634,18.879,18.8582,18.8634,14700.9314
2005-02-22 11:20:00,36.26,36.29,36.26,36.28,15823.13993940074,18.853,18.8686,18.853,18.8634,15823.1399
2005-02-22 11:25:00,36.28,36.35,36.27,36.31,16608.685893839076,18.8634,18.8998,18.8582,18.879,16608.6859
2005-02-22 11:30:00,36.31,36.34,36.3,36.34,7069.913589945011,18.879,18.8946,18.8738,18.8946,7069.9136
2005-02-22 11:35:00,36.35,36.36,36.29,36.32,13803.16462798788,18.8998,18.905,18.8686,18.8842,13803.1646
2005-02-22 11:40:00,36.33,36.34,36.29,36.32,10212.09740769835,18.8894,18.8946,18.8686,18.8842,10212.0974
2005-02-22 11:45:00,36.33,36.33,36.29,36.3,10212.09740769835,18.8894,18.8894,18.8686,18.8738,10212.0974
2005-02-22 11:50:00,36.3,36.35,36.28,36.34,9538.772303894062,18.8738,18.8998,18.8634,18.8946,9538.7723
2005-02-22 11:55:00,36.35,36.36,36.33,36.33,14925.373134328358,18.8998,18.905,18.8894,18.8894,14925.3731
2005-02-22 12:00:00,36.32,36.33,36.3,36.32,20985.29906856694,18.8842,18.8894,18.8738,18.8842,20985.2991
2005-02-22 12:05:00,36.32,36.38,36.32,36.36,13242.06037481764,18.8842,18.9154,18.8842,18.905,13242.0604
2005-02-22 12:10:00,36.36,36.36,36.26,36.26,12344.293569745258,18.905,18.905,18.853,18.853,12344.2936
2005-02-22 12:15:00,36.26,36.26,36.14,36.14,18965.32375715408,18.853,18.853,18.7906,18.7906,18965.3238
2005-02-22 12:20:00,36.13,36.2,35.93,36.14,49377.17427898103,18.7854,18.8218,18.6814,18.7906,49377.1743
2005-02-22 12:25:00,36.08,36.19,36.08,36.19,37930.64751430816,18.7594,18.8166,18.7594,18.8166,37930.6475
2005-02-22 12:30:00,36.17,36.17,36.04,36.05,26596.34160026933,18.8062,18.8062,18.7386,18.7438,26596.3416
2005-02-22 12:35:00,36.04,36.08,36.04,36.04,24127.48288632028,18.7386,18.7594,18.7386,18.7386,24127.4829
2005-02-22 12:40:00,36.04,36.08,36.04,36.08,13915.385478621927,18.7386,18.7594,18.7386,18.7594,13915.3855
2005-02-22 12:45:00,36.09,36.13,36.09,36.13,12456.514420379306,18.7646,18.7854,18.7646,18.7854,12456.5144
2005-02-22 12:50:00,36.13,36.14,36.12,36.12,8641.00549882168,18.7854,18.7906,18.7802,18.7802,8641.0055
2005-02-22 12:55:00,36.11,36.13,36.1,36.12,12344.293569745258,18.775,18.7854,18.7698,18.7802,12344.2936
2005-02-22 13:00:00,36.12,36.13,36.09,36.11,25361.9122432948,18.7802,18.7854,18.7646,18.775,25361.9122
2005-02-22 13:05:00,36.12,36.15,36.09,36.15,18965.32375715408,18.7802,18.7958,18.7646,18.7958,18965.3238
2005-02-22 13:10:00,36.14,36.18,36.14,36.17,28391.87521041409,18.7906,18.8114,18.7906,18.8062,28391.8752
2005-02-22 13:15:00,36.17,36.21,36.16,36.19,17169.790147009313,18.8062,18.827,18.801,18.8166,17169.7901
2005-02-22 13:20:00,36.19,36.2,36.16,36.18,21658.624172371223,18.8166,18.8218,18.801,18.8114,21658.6242
2005-02-22 13:25:00,36.18,36.2,36.14,36.15,8416.563797553585,18.8114,18.8218,18.7906,18.7958,8416.5638
2005-02-22 13:30:00,36.15,36.18,36.13,36.14,10997.643362136683,18.7958,18.8114,18.7854,18.7906,10997.6434
2005-02-22 13:35:00,36.13,36.15,36.13,36.14,25137.470542026706,18.7854,18.7958,18.7854,18.7906,25137.4705
2005-02-22 13:40:00,36.13,36.19,36.13,36.18,5947.705083604534,18.7854,18.8166,18.7854,18.8114,5947.7051
2005-02-22 13:45:00,36.19,36.21,36.18,36.21,11895.410167209067,18.8166,18.827,18.8114,18.827,11895.4102
2005-02-22 13:50:00,36.2,36.29,36.2,36.23,75524.63247671416,18.8218,18.8686,18.8218,18.8374,75524.6325
2005-02-22 13:55:00,36.22,36.22,36.16,36.18,25361.9122432948,18.8322,18.8322,18.801,18.8114,25361.9122
2005-02-22 14:00:00,36.17,36.22,36.13,36.21,52743.79979800247,18.8062,18.8322,18.7854,18.827,52743.7998
2005-02-22 14:05:00,36.22,36.22,36.13,36.16,28616.31691168219,18.8322,18.8322,18.7854,18.801,28616.3169
2005-02-22 14:10:00,36.15,36.18,36.15,36.18,19301.98630905622,18.7958,18.8114,18.7958,18.8114,19301.9863
2005-02-22 14:15:00,36.18,36.18,36.15,36.15,16159.802491302884,18.8114,18.8114,18.7958,18.7958,16159.8025
2005-02-22 14:20:00,36.15,36.15,36.09,36.11,67332.51038042868,18.7958,18.7958,18.7646,18.775,67332.5104
2005-02-22 14:25:00,36.1,36.14,36.1,36.13,42531.70239030412,18.7698,18.7906,18.7698,18.7854,42531.7024
2005-02-22 14:30:00,36.13,36.14,36.11,36.12,105150.9370441028,18.7854,18.7906,18.775,18.7802,105150.937
2005-02-22 14:35:00,36.12,36.13,36.09,36.1,44551.67770171697,18.7802,18.7854,18.7646,18.7698,44551.6777
2005-02-22 14:40:00,36.1,36.13,36.07,36.09,55100.43766131747,18.7698,18.7854,18.7542,18.7646,55100.4377
2005-02-22 14:45:00,36.08,36.08,36.01,36.08,127707.3280215464,18.7594,18.7594,18.723,18.7594,127707.328
2005-02-22 14:50:00,36.08,36.08,36.01,36.01,29065.20031421838,18.7594,18.7594,18.723,18.723,29065.2003
2005-02-22 14:55:00,36.02,36.02,35.88,35.88,39277.29772191673,18.7282,18.7282,18.6554,18.6554,39277.2977
2005-02-22 15:00:00,35.88,35.88,35.82,35.86,70699.13589945012,18.6554,18.6554,18.6242,18.645,70699.1359
2005-02-22 15:05:00,35.88,35.89,35.84,35.89,34227.35944338458,18.6554,18.6606,18.6346,18.6606,34227.3594
2005-02-22 15:10:00,35.89,35.91,35.8,35.81,114801.9301986309,18.6606,18.671,18.6138,18.619,114801.9302
2005-02-22 15:15:00,35.81,35.87,35.79,35.8,50387.161934687465,18.619,18.6502,18.6086,18.6138,50387.1619
2005-02-22 15:20:00,35.8,35.81,35.78,35.78,40175.06452698911,18.6138,18.619,18.6034,18.6034,40175.0645
2005-02-22 15:25:00,35.78,35.79,35.73,35.79,51621.59129166199,18.6034,18.6086,18.5774,18.6086,51621.5913
2005-02-22 15:30:00,35.79,35.87,35.78,35.83,73167.99461339916,18.6086,18.6502,18.6034,18.6294,73167.9946
2005-02-22 15:35:00,35.84,35.84,35.8,35.82,65985.8601728201,18.6346,18.6346,18.6138,18.6242,65985.8602
2005-02-22 15:40:00,35.81,35.82,35.8,35.8,41297.27303332959,18.619,18.6242,18.6138,18.6138,41297.273
2005-02-22 15:45:00,35.79,35.79,35.74,35.76,108854.22511502636,18.6086,18.6086,18.5826,18.593,108854.2251
2005-02-22 15:50:00,35.77,35.77,35.73,35.74,70250.25249691392,18.5982,18.5982,18.5774,18.5826,70250.2525
2005-02-22 15:55:00,35.74,35.79,35.73,35.77,131635.05779373806,18.5826,18.6086,18.5774,18.5982,131635.0578
2005-02-23 09:30:00,36.03,36.03,35.98,35.99,39838.40197508697,18.7334,18.7334,18.7074,18.7126,39838.402
2005-02-23 09:35:00,35.96,36.09,35.93,36.04,39165.07687128268,18.697,18.7646,18.6814,18.7386,39165.0769
2005-02-23 09:40:00,36.05,36.13,35.99,36.13,24576.36628885647,18.7438,18.7854,18.7126,18.7854,24576.3663
2005-02-23 09:45:00,36.13,36.13,35.88,35.88,22331.94927617552,18.7854,18.7854,18.6554,18.6554,22331.9493
2005-02-23 09:50:00,35.88,36.16,35.88,36.06,15486.477387498597,18.6554,18.801,18.6554,18.749,15486.4774
2005-02-23 09:55:00,36.01,36.03,35.95,35.95,9202.10975199192,18.723,18.7334,18.6918,18.6918,9202.1098
2005-02-23 10:00:00,35.95,36.01,35.78,35.96,18516.440354617887,18.6918,18.723,18.6034,18.697,18516.4404
2005-02-23 10:05:00,35.96,36.01,35.92,36.01,10212.09740769835,18.697,18.723,18.6762,18.723,10212.0974
2005-02-23 10:10:00,36.02,36.09,36.02,36.04,11334.305914038829,18.7282,18.7646,18.7282,18.7386,11334.3059
2005-02-23 10:15:00,36.04,36.08,36.03,36.04,10885.422511502637,18.7386,18.7594,18.7334,18.7386,10885.4225
2005-02-23 10:20:00,36.04,36.09,36.0,36.01,13017.618673549545,18.7386,18.7646,18.7178,18.723,13017.6187
2005-02-23 10:25:00,36.0,36.04,35.97,36.01,11446.526764672875,18.7178,18.7386,18.7022,18.723,11446.5268
2005-02-23 10:30:00,36.0,36.0,35.91,35.91,9202.10975199192,18.7178,18.7178,18.671,18.671,9202.1098
2005-02-23 10:35:00,35.9,35.9,35.8,35.86,21995.28672427337,18.6658,18.6658,18.6138,18.645,21995.2867
2005-02-23 10:40:00,35.86,35.87,35.79,35.79,10885.422511502637,18.645,18.6502,18.6086,18.6086,10885.4225
2005-02-23 10:45:00,35.79,35.89,35.77,35.88,15598.698238132643,18.6086,18.6606,18.5982,18.6554,15598.6982
2005-02-23 10:50:00,35.88,35.88,35.78,35.79,19414.207159690268,18.6554,18.6554,18.6034,18.6086,19414.2072
2005-02-23 10:55:00,35.79,35.86,35.67,35.85,27045.22500280552,18.6086,18.645,18.5462,18.6398,27045.225
2005-02-23 11:00:00,35.85,35.86,35.78,35.86,25698.574795196942,18.6398,18.645,18.6034,18.645,25698.5748
2005-02-23 11:05:00,35.86,35.87,35.83,35.85,12680.9561216474,18.645,18.6502,18.6294,18.6398,12680.9561
2005-02-23 11:10:00,35.83,35.87,35.83,35.86,9763.21400516216,18.6294,18.6502,18.6294,18.645,9763.214
2005-02-23 11:15:00,35.87,35.91,35.85,35.89,13017.618673549545,18.6502,18.671,18.6398,18.6606,13017.6187
2005-02-23 11:20:00,35.89,35.9,35.88,35.89,11446.526764672875,18.6606,18.6658,18.6554,18.6606,11446.5268
2005-02-23 11:25:00,35.88,35.96,35.88,35.96,20536.41566603075,18.6554,18.697,18.6554,18.697,20536.4157
2005-02-23 11:30:00,35.94,35.98,35.93,35.95,11446.526764672875,18.6866,18.7074,18.6814,18.6918,11446.5268
2005-02-23 11:35:00,35.91,36.02,35.91,35.99,118392.99741892042,18.671,18.7282,18.671,18.7126,118392.9974
2005-02-23 11:40:00,35.98,36.01,35.97,36.01,25361.9122432948,18.7074,18.723,18.7022,18.723,25361.9122
2005-02-23 11:45:00,36.0,36.01,35.97,35.99,20536.41566603075,18.7178,18.723,18.7022,18.7126,20536.4157
2005-02-23 11:50:00,35.98,35.98,35.96,35.96,14252.04803052407,18.7074,18.7074,18.697,18.697,14252.048
2005-02-23 11:55:00,35.96,35.99,35.96,35.97,31421.838177533384,18.697,18.7126,18.697,18.7022,31421.8382
2005-02-23 12:00:00,35.97,36.03,35.97,36.0,8079.901245651442,18.7022,18.7334,18.7022,18.7178,8079.9012
2005-02-23 12:05:00,36.0,36.04,36.0,36.02,13354.281225451688,18.7178,18.7386,18.7178,18.7282,13354.2812
2005-02-23 12:10:00,36.01,36.05,36.0,36.04,30860.733924363147,18.723,18.7438,18.7178,18.7386,30860.7339
2005-02-23 12:15:00,36.05,36.13,36.04,36.09,24351.92458758837,18.7438,18.7854,18.7386,18.7646,24351.9246
2005-02-23 12:20:00,36.11,36.12,36.09,36.11,4825.496577264055,18.775,18.7802,18.7646,18.775,4825.4966
2005-02-23 12:25:00,36.1,36.12,36.1,36.11,7406.576141847155,18.7698,18.7802,18.7698,18.775,7406.5761
2005-02-23 12:30:00,36.11,36.12,36.1,36.1,3591.06722028953,18.775,18.7802,18.7698,18.7698,3591.0672
2005-02-23 12:35:00,36.1,36.11,36.05,36.06,7294.355291213107,18.7698,18.775,18.7438,18.749,7294.3553
2005-02-23 12:40:00,36.05,36.05,36.03,36.04,5835.484232970485,18.7438,18.7438,18.7334,18.7386,5835.4842
2005-02-23 12:45:00,36.05,36.09,36.05,36.06,3815.5089215576254,18.7438,18.7646,18.7438,18.749,3815.5089
2005-02-23 12:50:00,36.06,36.09,36.06,36.08,6172.146784872629,18.749,18.7646,18.749,18.7594,6172.1468
2005-02-23 12:55:00,36.08,36.08,36.07,36.08,3366.625519021434,18.7594,18.7594,18.7542,18.7594,3366.6255
2005-02-23 13:00:00,36.08,36.09,36.07,36.07,10212.09740769835,18.7594,18.7646,18.7542,18.7542,10212.0974
2005-02-23 13:05:00,36.07,36.08,36.04,36.04,9202.10975199192,18.7542,18.7594,18.7386,18.7386,9202.1098
2005-02-23 13:10:00,36.04,36.04,36.0,36.0,12793.17697228145,18.7386,18.7386,18.7178,18.7178,12793.177
2005-02-23 13:15:00,36.01,36.05,35.99,36.04,10099.876557064305,18.723,18.7438,18.7126,18.7386,10099.8766
2005-02-23 13:20:00,36.05,36.06,35.99,36.0,10099.876557064305,18.7438,18.749,18.7126,18.7178,10099.8766
2005-02-23 13:25:00,36.01,36.04,36.01,36.04,8753.226349455728,18.723,18.7386,18.723,18.7386,8753.2263
2005-02-23 13:30:00,36.04,36.04,35.99,35.99,8304.342946919538,18.7386,18.7386,18.7126,18.7126,8304.3429
2005-02-23 13:35:00,36.0,36.04,35.99,36.0,107844.23745931992,18.7178,18.7386,18.7126,18.7178,107844.2375
2005-02-23 13:40:00,36.0,36.0,35.91,35.91,16945.348445741216,18.7178,18.7178,18.671,18.671,16945.3484
2005-02-23 13:45:00,35.92,35.99,35.91,35.98,13690.943777353832,18.6762,18.7126,18.671,18.7074,13690.9438
2005-02-23 13:50:00,35.98,36.05,35.98,36.02,14027.606329255976,18.7074,18.7438,18.7074,18.7282,14027.6063
2005-02-23 13:55:00,36.03,36.03,36.0,36.02,9987.655706430254,18.7334,18.7334,18.7178,18.7282,9987.6557
2005-02-23 14:00:00,35.99,36.02,35.97,35.99,71035.79845135225,18.7126,18.7282,18.7022,18.7126,71035.7985
2005-02-23 14:05:00,36.0,36.05,36.0,36.04,16833.12759510717,18.7178,18.7438,18.7178,18.7386,16833.1276
2005-02-23 14:10:00,36.06,36.06,35.99,36.03,19414.207159690268,18.749,18.749,18.7126,18.7334,19414.2072
2005-02-23 14:15:00,36.02,36.05,36.02,36.04,19077.544607788124,18.7282,18.7438,18.7282,18.7386,19077.5446
2005-02-23 14:20:00,36.05,36.15,36.05,36.13,34002.917742116486,18.7438,18.7958,18.7438,18.7854,34002.9177
2005-02-23 14:25:00,36.13,36.15,36.12,36.13,17169.790147009313,18.7854,18.7958,18.7802,18.7854,17169.7901
2005-02-23 14:30:00,36.13,36.18,36.13,36.18,16272.02334193693,18.7854,18.8114,18.7854,18.8114,16272.0233
2005-02-23 14:35:00,36.17,36.2,36.13,36.16,14588.710582426214,18.8062,18.8218,18.7854,18.801,14588.7106
2005-02-23 14:40:00,36.16,36.2,36.13,36.18,38267.3100662103,18.801,18.8218,18.7854,18.8114,38267.3101
2005-02-23 14:45:00,36.17,36.18,36.13,36.13,16720.906744473123,18.8062,18.8114,18.7854,18.7854,16720.9067
2005-02-23 14:50:00,36.13,36.13,36.06,36.08,18179.777802715744,18.7854,18.7854,18.749,18.7594,18179.7778
2005-02-23 14:55:00,36.09,36.13,36.06,36.12,19863.09056222646,18.7646,18.7854,18.749,18.7802,19863.0906
2005-02-23 15:00:00,36.12,36.13,36.08,36.1,13915.385478621927,18.7802,18.7854,18.7594,18.7698,13915.3855
2005-02-23 15:05:00,36.1,36.1,36.04,36.09,17394.23184827741,18.7698,18.7698,18.7386,18.7646,17394.2318
2005-02-23 15:10:00,36.09,36.11,36.06,36.09,22219.728425541463,18.7646,18.775,18.749,18.7646,22219.7284
2005-02-23 15:15:00,36.1,36.13,36.09,36.11,29065.20031421838,18.7698,18.7854,18.7646,18.775,29065.2003
2005-02-23 15:20:00,36.11,36.19,36.1,36.18,20087.532263494555,18.775,18.8166,18.7698,18.8114,20087.5323
2005-02-23 15:25:00,36.18,36.19,36.16,36.17,17618.673549545503,18.8114,18.8166,18.801,18.8062,17618.6735
2005-02-23 15:30:00,36.17,36.18,36.15,36.16,13578.722926719784,18.8062,18.8114,18.7958,18.801,13578.7229
2005-02-23 15:35:00,36.16,36.16,36.09,36.1,16159.802491302884,18.801,18.801,18.7646,18.7698,16159.8025
2005-02-23 15:40:00,36.1,36.11,36.06,36.07,21321.961620469083,18.7698,18.775,18.749,18.7542,21321.9616
2005-02-23 15:45:00,36.07,36.18,36.07,36.17,26035.23734709909,18.7542,18.8114,18.7542,18.8062,26035.2373
2005-02-23 15:50:00,36.17,36.17,36.14,36.15,27718.550106609808,18.8062,18.8062,18.7906,18.7958,27718.5501
2005-02-23 15:55:00,36.15,36.15,36.07,36.08,27269.666704073614,18.7958,18.7958,18.7542,18.7594,27269.6667
2005-02-24 09:30:00,36.29,36.45,36.24,36.31,71709.12355515655,18.8686,18.9518,18.8426,18.879,71709.1236
2005-02-24 09:35:00,36.31,36.39,36.24,36.29,10324.318258332398,18.879,18.9206,18.8426,18.8686,10324.3183
2005-02-24 09:40:00,36.29,36.31,36.21,36.22,14700.93143306026,18.8686,18.879,18.827,18.8322,14700.9314
2005-02-24 09:45:00,36.21,36.36,36.2,36.25,28279.654359780045,18.827,18.905,18.8218,18.8478,28279.6544
2005-02-24 09:50:00,36.26,36.26,36.15,36.16,23229.71608124789,18.853,18.853,18.7958,18.801,23229.7161
2005-02-24 09:55:00,36.2,36.32,36.19,36.19,20424.1948153967,18.8218,18.8842,18.8166,18.8166,20424.1948
2005-02-24 10:00:00,36.21,36.28,36.16,36.18,35574.00965099315,18.827,18.8634,18.801,18.8114,35574.0097
2005-02-24 10:05:00,36.17,36.22,36.15,36.22,22107.507574907417,18.8062,18.8322,18.7958,18.8322,22107.5076
2005-02-24 10:10:00,36.19,36.38,36.18,36.21,59252.60913477724,18.8166,18.9154,18.8114,18.827,59252.6091
2005-02-24 10:15:00,36.21,36.25,36.21,36.25,41521.714734597685,18.827,18.8478,18.827,18.8478,41521.7147
2005-02-24 10:20:00,36.23,36.29,36.21,36.23,53641.56660307485,18.8374,18.8686,18.827,18.8374,53641.5666
2005-02-24 10:25:00,36.23,36.27,36.21,36.23,22780.832678711704,18.8374,18.8582,18.827,18.8374,22780.8327
2005-02-24 10:30:00,36.26,36.36,36.25,36.34,67444.73123106273,18.853,18.905,18.8478,18.8946,67444.7312
2005-02-24 10:35:00,36.34,36.6,36.34,36.6,118168.55571765231,18.8946,19.0298,18.8946,19.0298,118168.5557
2005-02-24 10:40:00,36.6,36.65,36.55,36.55,94377.7353832342,19.0298,19.0558,19.0038,19.0038,94377.7354
2005-02-24 10:45:00,36.58,36.62,36.54,36.54,48479.40747390865,19.0194,19.0402,18.9986,18.9986,48479.4075
2005-02-24 10:50:00,36.55,36.56,36.52,36.53,31870.72158006957,19.0038,19.009,18.9882,18.9934,31870.7216
2005-02-24 10:55:00,36.51,36.54,36.39,36.45,34002.917742116486,18.983,18.9986,18.9206,18.9518,34002.9177
2005-02-24 11:00:00,36.43,36.51,36.41,36.5,34115.13859275053,18.9414,18.983,18.931,18.9778,34115.1386
2005-02-24 11:05:00,36.5,36.55,36.46,36.54,25586.3539445629,18.9778,19.0038,18.957,18.9986,25586.3539
2005-02-24 11:10:00,36.54,36.57,36.54,36.54,13354.281225451688,18.9986,19.0142,18.9986,18.9986,13354.2812
2005-02-24 11:15:00,36.54,36.56,36.53,36.56,125799.5735607676,18.9986,19.009,18.9934,19.009,125799.5736
2005-02-24 11:20:00,36.55,36.6,36.54,36.58,19750.86971159241,19.0038,19.0298,18.9986,19.0194,19750.8697
2005-02-24 11:25:00,36.55,36.58,36.54,36.54,64302.54741330939,19.0038,19.0194,18.9986,18.9986,64302.5474
2005-02-24 11:30:00,36.54,36.54,36.49,36.5,15710.919088766692,18.9986,18.9986,18.9726,18.9778,15710.9191
2005-02-24 11:35:00,36.5,36.51,36.48,36.5,45786.1070586915,18.9778,18.983,18.9674,18.9778,45786.1071
2005-02-24 11:40:00,36.51,36.52,36.47,36.52,43317.24834474245,18.983,18.9882,18.9622,18.9882,43317.2483
2005-02-24 11:45:00,36.51,36.51,36.47,36.5,7069.913589945011,18.983,18.983,18.9622,18.9778,7069.9136
2005-02-24 11:50:00,36.47,36.51,36.46,36.49,20985.29906856694,18.9622,18.983,18.957,18.9726,20985.2991
2005-02-24 11:55:00,36.48,36.53,36.45,36.53,23790.82033441813,18.9674,18.9934,18.9518,18.9934,23790.8203
2005-02-24 12:00:00,36.53,36.53,36.45,36.45,21883.06587363932,18.9934,18.9934,18.9518,18.9518,21883.0659
2005-02-24 12:05:00,36.45,36.51,36.45,36.48,31534.05902816743,18.9518,18.983,18.9518,18.9674,31534.059
2005-02-24 12:10:00,36.48,36.51,36.46,36.46,16720.906744473123,18.9674,18.983,18.957,18.957,16720.9067
2005-02-24 12:15:00,36.47,36.5,36.45,36.45,28055.21265851195,18.9622,18.9778,18.9518,18.9518,28055.2127
2005-02-24 12:20:00,36.45,36.53,36.44,36.45,31646.27987880148,18.9518,18.9934,18.9466,18.9518,31646.2799
2005-02-24 12:25:00,36.45,36.45,36.44,36.45,10324.318258332398,18.9518,18.9518,18.9466,18.9518,10324.3183
2005-02-24 12:30:00,36.45,36.45,36.42,36.43,70025.81079564583,18.9518,18.9518,18.9362,18.9414,70025.8108
2005-02-24 12:35:00,36.43,36.45,36.41,36.42,11109.864212770732,18.9414,18.9518,18.931,18.9362,11109.8642
2005-02-24 12:40:00,36.43,36.46,36.41,36.45,23790.82033441813,18.9414,18.957,18.931,18.9518,23790.8203
2005-02-24 12:45:00,36.45,36.49,36.43,36.46,13466.502076085735,18.9518,18.9726,18.9414,18.957,13466.5021
2005-02-24 12:50:00,36.47,36.52,36.45,36.5,15374.256536864548,18.9622,18.9882,18.9518,18.9778,15374.2565
2005-02-24 12:55:00,36.51,36.51,36.5,36.5,9202.10975199192,18.983,18.983,18.9778,18.9778,9202.1098
2005-02-24 13:00:00,36.51,36.51,36.5,36.51,4376.613174727864,18.983,18.983,18.9778,18.983,4376.6132
2005-02-24 13:05:00,36.5,36.51,36.45,36.45,18628.66120525193,18.9778,18.983,18.9518,18.9518,18628.6612
2005-02-24 13:10:00,36.46,36.46,36.44,36.44,5947.705083604534,18.957,18.957,18.9466,18.9466,5947.7051
2005-02-24 13:15:00,36.44,36.45,36.42,36.43,6284.367635506676,18.9466,18.9518,18.9362,18.9414,6284.3676
2005-02-24 13:20:00,36.42,36.44,36.42,36.44,13242.06037481764,18.9362,18.9466,18.9362,18.9466,13242.0604
2005-02-24 13:25:00,36.44,36.45,36.44,36.45,10212.09740769835,18.9466,18.9518,18.9466,18.9518,10212.0974
2005-02-24 13:30:00,36.45,36.45,36.42,36.42,5162.159129166199,18.9518,18.9518,18.9362,18.9362,5162.1591
2005-02-24 13:35:00,36.43,36.51,36.42,36.48,25137.470542026706,18.9414,18.983,18.9362,18.9674,25137.4705
2005-02-24 13:40:00,36.47,36.47,36.45,36.46,12680.9561216474,18.9622,18.9622,18.9518,18.957,12680.9561
2005-02-24 13:45:00,36.46,36.5,36.45,36.5,13803.16462798788,18.957,18.9778,18.9518,18.9778,13803.1646
2005-02-24 13:50:00,36.52,36.56,36.51,36.52,27942.9918078779,18.9882,19.009,18.983,18.9882,27942.9918
2005-02-24 13:55:00,36.52,36.52,36.48,36.52,6957.692739310964,18.9882,18.9882,18.9674,18.9882,6957.6927
2005-02-24 14:00:00,36.5,36.53,36.49,36.52,16159.802491302884,18.9778,18.9934,18.9726,18.9882,16159.8025
2005-02-24 14:05:00,36.53,36.53,36.47,36.53,13690.943777353832,18.9934,18.9934,18.9622,18.9934,13690.9438
2005-02-24 14:10:00,36.53,36.62,36.52,36.54,43878.352597912686,18.9934,19.0402,18.9882,18.9986,43878.3526
2005-02-24 14:15:00,36.51,36.55,36.5,36.54,19975.31141286051,18.983,19.0038,18.9778,18.9986,19975.3114
2005-02-24 14:20:00,36.54,36.58,36.52,36.57,25810.795645831,18.9986,19.0194,18.9882,19.0142,25810.7956
2005-02-24 14:25:00,36.57,36.57,36.51,36.52,21546.403321737176,19.0142,19.0142,18.983,18.9882,21546.4033
2005-02-24 14:30:00,36.52,36.54,36.49,36.49,14027.606329255976,18.9882,18.9986,18.9726,18.9726,14027.6063
2005-02-24 14:35:00,36.5,36.5,36.47,36.48,12793.17697228145,18.9778,18.9778,18.9622,18.9674,12793.177
2005-02-24 14:40:00,36.48,36.51,36.46,36.51,13017.618673549545,18.9674,18.983,18.957,18.983,13017.6187
2005-02-24 14:45:00,36.5,36.51,36.47,36.51,10099.876557064305,18.9778,18.983,18.9622,18.983,10099.8766
2005-02-24 14:50:00,36.51,36.55,36.51,36.54,36583.99730669958,18.983,19.0038,18.983,18.9986,36583.9973
2005-02-24 14:55:00,36.54,36.56,36.5,36.56,22556.390977443607,18.9986,19.009,18.9778,19.009,22556.391
2005-02-24 15:00:00,36.55,36.56,36.5,36.56,25698.574795196942,19.0038,19.009,18.9778,19.009,25698.5748
2005-02-24 15:05:00,36.56,36.58,36.5,36.51,21995.28672427337,19.009,19.0194,18.9778,18.983,21995.2867
2005-02-24 15:10:00,36.52,36.54,36.5,36.5,29401.86286612052,18.9882,18.9986,18.9778,18.9778,29401.8629
2005-02-24 15:15:00,36.5,36.54,36.5,36.53,31197.396476265287,18.9778,18.9986,18.9778,18.9934,31197.3965
2005-02-24 15:20:00,36.54,36.54,36.47,36.47,15486.477387498597,18.9986,18.9986,18.9622,18.9622,15486.4774
2005-02-24 15:25:00,36.48,36.48,36.4,36.45,84502.300527438,18.9674,18.9674,18.9258,18.9518,84502.3005
2005-02-24 15:30:00,36.46,36.49,36.45,36.49,8192.12209628549,18.957,18.9726,18.9518,18.9726,8192.1221
2005-02-24 15:35:00,36.5,36.54,36.5,36.52,32880.709235776005,18.9778,18.9986,18.9778,18.9882,32880.7092
2005-02-24 15:40:00,36.52,36.52,36.5,36.5,14364.26888115812,18.9882,18.9882,18.9778,18.9778,14364.2689
2005-02-24 15:45:00,36.5,36.51,36.49,36.49,28391.87521041409,18.9778,18.983,18.9726,18.9726,28391.8752
2005-02-24 15:50:00,36.49,36.5,36.49,36.49,36359.55560543149,18.9726,18.9778,18.9726,18.9726,36359.5556
2005-02-24 15:55:00,36.5,36.54,36.49,36.53,34451.80114465267,18.9778,18.9986,18.9726,18.9934,34451.8011
2005-02-25 09:30:00,36.41,36.46,36.41,36.43,34002.917742116486,18.931,18.957,18.931,18.9414,34002.9177
2005-02-25 09:35:00,36.44,36.46,36.35,36.36,34564.02199528672,18.9466,18.957,18.8998,18.905,34564.022
2005-02-25 09:40:00,36.34,36.49,36.33,36.49,35910.67220289529,18.8946,18.9726,18.8894,18.9726,35910.6722
2005-02-25 09:45:00,36.49,36.52,36.4,36.42,19863.09056222646,18.9726,18.9882,18.9258,18.9362,19863.0906
2005-02-25 09:50:00,36.42,36.51,36.39,36.45,17730.894400179553,18.9362,18.983,18.9206,18.9518,17730.8944
2005-02-25 09:55:00,36.43,36.45,36.39,36.45,14364.26888115812,18.9414,18.9518,18.9206,18.9518,14364.2689
2005-02-25 10:00:00,36.45,36.46,36.4,36.46,44551.67770171697,18.9518,18.957,18.9258,18.957,44551.6777
2005-02-25 10:05:00,36.45,36.47,36.42,36.42,18067.556952081697,18.9518,18.9622,18.9362,18.9362,18067.557
2005-02-25 10:10:00,36.42,36.42,36.39,36.4,22893.05352934575,18.9362,18.9362,18.9206,18.9258,22893.0535
2005-02-25 10:15:00,36.4,36.45,36.4,36.45,25025.24969139266,18.9258,18.9518,18.9258,18.9518,25025.2497
2005-02-25 10:20:00,36.44,36.44,36.39,36.4,14252.04803052407,18.9466,18.9466,18.9206,18.9258,14252.048
2005-02-25 10:25:00,36.4,36.52,36.38,36.51,13578.722926719784,18.9258,18.9882,18.9154,18.983,13578.7229
2005-02-25 10:30:00,36.53,36.53,36.41,36.45,20873.078217932893,18.9934,18.9934,18.931,18.9518,20873.0782
2005-02-25 10:35:00,36.47,36.48,36.42,36.44,14139.827179890022,18.9622,18.9674,18.9362,18.9466,14139.8272
2005-02-25 10:40:00,36.44,36.48,36.43,36.47,11895.410167209067,18.9466,18.9674,18.9414,18.9622,11895.4102
2005-02-25 10:45:00,36.46,36.46,36.39,36.39,15262.035686230502,18.957,18.957,18.9206,18.9206,15262.0357
2005-02-25 10:50:00,36.39,36.44,36.35,36.38,18179.777802715744,18.9206,18.9466,18.8998,18.9154,18179.7778
2005-02-25 10:55:00,36.39,36.49,36.39,36.48,19189.76545842217,18.9206,18.9726,18.9206,18.9674,19189.7655
2005-02-25 11:00:00,36.48,36.58,36.45,36.45,40623.9479295253,18.9674,19.0194,18.9518,18.9518,40623.9479
2005-02-25 11:05:00,36.45,36.48,36.44,36.47,25586.3539445629,18.9518,18.9674,18.9466,18.9622,25586.3539
2005-02-25 11:10:00,36.46,36.56,36.46,36.51,25249.69139266076,18.957,19.009,18.957,18.983,25249.6914
2005-02-25 11:15:00,36.51,36.51,36.48,36.49,12456.514420379306,18.983,18.983,18.9674,18.9726,12456.5144
2005-02-25 11:20:00,36.49,36.54,36.49,36.51,16608.685893839076,18.9726,18.9986,18.9726,18.983,16608.6859
2005-02-25 11:25:00,36.53,36.54,36.51,36.51,53417.124901806754,18.9934,18.9986,18.983,18.983,53417.1249
2005-02-25 11:30:00,36.52,36.58,36.51,36.55,9875.434855796206,18.9882,19.0194,18.983,19.0038,9875.4349
2005-02-25 11:35:00,36.55,36.55,36.45,36.46,20873.078217932893,19.0038,19.0038,18.9518,18.957,20873.0782
2005-02-25 11:40:00,36.47,36.54,36.45,36.54,16384.24419257098,18.9622,18.9986,18.9518,18.9986,16384.2442
2005-02-25 11:45:00,36.54,36.55,36.49,36.55,46347.21131186174,18.9986,19.0038,18.9726,19.0038,46347.2113
2005-02-25 11:50:00,36.55,36.75,36.54,36.74,26820.783301537424,19.0038,19.1078,18.9986,19.1026,26820.7833
2005-02-25 11:55:00,36.71,36.74,36.67,36.7,18516.440354617887,19.087,19.1026,19.0662,19.0818,18516.4404
2005-02-25 12:00:00,36.7,36.7,36.68,36.7,7406.576141847155,19.0818,19.0818,19.0714,19.0818,7406.5761
2005-02-25 12:05:00,36.7,36.7,36.62,36.63,21321.961620469083,19.0818,19.0818,19.0402,19.0454,21321.9616
2005-02-25 12:10:00,36.62,36.66,36.6,36.64,14027.606329255976,19.0402,19.061,19.0298,19.0506,14027.6063
2005-02-25 12:15:00,36.64,36.64,36.58,36.59,15262.035686230502,19.0506,19.0506,19.0194,19.0246,15262.0357
2005-02-25 12:20:00,36.59,36.59,36.55,36.59,10997.643362136683,19.0246,19.0246,19.0038,19.0246,10997.6434
2005-02-25 12:25:00,36.58,36.59,36.55,36.59,14027.606329255976,19.0194,19.0246,19.0038,19.0246,14027.6063
2005-02-25 12:30:00,36.59,36.59,36.55,36.57,7406.576141847155,19.0246,19.0246,19.0038,19.0142,7406.5761
2005-02-25 12:35:00,36.58,36.62,36.54,36.55,13578.722926719784,19.0194,19.0402,18.9986,19.0038,13578.7229
2005-02-25 12:40:00,36.54,36.58,36.54,36.56,8416.563797553585,18.9986,19.0194,18.9986,19.009,8416.5638
2005-02-25 12:45:00,36.58,36.58,36.54,36.55,5162.159129166199,19.0194,19.0194,18.9986,19.0038,5162.1591
2005-02-25 12:50:00,36.54,36.55,36.54,36.55,2917.7421164852426,18.9986,19.0038,18.9986,19.0038,2917.7421
2005-02-25 12:55:00,36.54,36.55,36.54,36.54,8641.00549882168,18.9986,19.0038,18.9986,18.9986,8641.0055
2005-02-25 13:00:00,36.54,36.57,36.54,36.57,7967.6803950173935,18.9986,19.0142,18.9986,19.0142,7967.6804
2005-02-25 13:05:00,36.58,36.6,36.58,36.6,10885.422511502637,19.0194,19.0298,19.0194,19.0298,10885.4225
2005-02-25 13:10:00,36.6,36.63,36.6,36.61,14027.606329255976,19.0298,19.0454,19.0298,19.035,14027.6063
2005-02-25 13:15:00,36.6,36.61,36.56,36.56,11334.305914038829,19.0298,19.035,19.009,19.009,11334.3059
2005-02-25 13:20:00,36.56,36.58,36.56,36.57,6172.146784872629,19.009,19.0194,19.009,19.0142,6172.1468
2005-02-25 13:25:00,36.58,36.58,36.55,36.55,7743.238693749298,19.0194,19.0194,19.0038,19.0038,7743.2387
2005-02-25 13:30:00,36.55,36.59,36.55,36.59,13803.16462798788,19.0038,19.0246,19.0038,19.0246,13803.1646
2005-02-25 13:35:00,36.59,36.64,36.59,36.59,8192.12209628549,19.0246,19.0506,19.0246,19.0246,8192.1221
2005-02-25 13:40:00,36.6,36.62,36.6,36.62,4601.05487599596,19.0298,19.0402,19.0298,19.0402,4601.0549
2005-02-25 13:45:00,36.62,36.62,36.6,36.61,4488.834025361912,19.0402,19.0402,19.0298,19.035,4488.834
2005-02-25 13:50:00,36.62,36.63,36.6,36.61,13690.943777353832,19.0402,19.0454,19.0298,19.035,13690.9438
2005-02-25 13:55:00,36.61,36.62,36.57,36.57,12456.514420379306,19.035,19.0402,19.0142,19.0142,12456.5144
2005-02-25 14:00:00,36.58,36.62,36.58,36.62,12905.397822915496,19.0194,19.0402,19.0194,19.0402,12905.3978
2005-02-25 14:05:00,36.62,36.63,36.62,36.62,6733.251038042868,19.0402,19.0454,19.0402,19.0402,6733.251
2005-02-25 14:10:00,36.63,36.76,36.63,36.73,26147.458197733136,19.0454,19.113,19.0454,19.0974,26147.4582
2005-02-25 14:15:00,36.71,36.76,36.71,36.74,16945.348445741216,19.087,19.113,19.087,19.1026,16945.3484
2005-02-25 14:20:00,36.73,36.81,36.73,36.81,13803.16462798788,19.0974,19.139,19.0974,19.139,13803.1646
2005-02-25 14:25:00,36.81,36.81,36.76,36.78,18404.21950398384,19.139,19.139,19.113,19.1234,18404.2195
2005-02-25 14:30:00,36.78,36.85,36.78,36.83,35349.56794972506,19.1234,19.1598,19.1234,19.1494,35349.5679
2005-02-25 14:35:00,36.84,36.86,36.8,36.81,24127.48288632028,19.1546,19.165,19.1338,19.139,24127.4829
2005-02-25 14:40:00,36.81,36.83,36.77,36.79,26484.12074963528,19.139,19.1494,19.1182,19.1286,26484.1207
2005-02-25 14:45:00,36.79,36.83,36.78,36.8,12456.514420379306,19.1286,19.1494,19.1234,19.1338,12456.5144
2005-02-25 14:50:00,36.8,36.84,36.8,36.83,12456.514420379306,19.1338,19.1546,19.1338,19.1494,12456.5144
2005-02-25 14:55:00,36.82,36.82,36.79,36.79,4937.717427898103,19.1442,19.1442,19.1286,19.1286,4937.7174
2005-02-25 15:00:00,36.78,36.78,36.75,36.77,16496.465043205026,19.1234,19.1234,19.1078,19.1182,16496.465
2005-02-25 15:05:00,36.77,36.78,36.71,36.73,14813.15228369431,19.1182,19.1234,19.087,19.0974,14813.1523
2005-02-25 15:10:00,36.75,36.78,36.72,36.78,11109.864212770732,19.1078,19.1234,19.0922,19.1234,11109.8642
2005-02-25 15:15:00,36.79,36.8,36.75,36.77,13690.943777353832,19.1286,19.1338,19.1078,19.1182,13690.9438
2005-02-25 15:20:00,36.76,36.78,36.7,36.78,18291.99865334979,19.113,19.1234,19.0818,19.1234,18291.9987
2005-02-25 15:25:00,36.78,36.85,36.78,36.84,24015.262035686228,19.1234,19.1598,19.1234,19.1546,24015.262
2005-02-25 15:30:00,36.84,36.86,36.78,36.83,27381.887554707664,19.1546,19.165,19.1234,19.1494,27381.8876
2005-02-25 15:35:00,36.82,36.85,36.78,36.85,22331.94927617552,19.1442,19.1598,19.1234,19.1598,22331.9493
2005-02-25 15:40:00,36.85,36.87,36.83,36.86,26371.89989900124,19.1598,19.1702,19.1494,19.165,26371.8999
2005-02-25 15:45:00,36.86,36.86,36.84,36.86,27269.666704073614,19.165,19.165,19.1546,19.165,27269.6667
2005-02-25 15:50:00,36.86,36.88,36.81,36.81,38603.97261811244,19.165,19.1754,19.139,19.139,38603.9726
2005-02-25 15:55:00,36.81,36.82,36.81,36.82,35125.12624845696,19.139,19.1442,19.139,19.1442,35125.1262
2005-02-28 09:30:00,36.62,36.67,36.57,36.63,40960.61048142744,19.0402,19.0662,19.0142,19.0454,40960.6105
2005-02-28 09:35:00,36.63,36.7,36.54,36.6,18404.21950398384,19.0454,19.0818,18.9986,19.0298,18404.2195
2005-02-28 09:40:00,36.58,36.62,36.52,36.55,23117.495230613848,19.0194,19.0402,18.9882,19.0038,23117.4952
2005-02-28 09:45:00,36.54,36.59,36.44,36.54,23454.15778251599,18.9986,19.0246,18.9466,18.9986,23454.1578
2005-02-28 09:50:00,36.57,36.67,36.52,36.62,11558.747615306924,19.0142,19.0662,18.9882,19.0402,11558.7476
2005-02-28 09:55:00,36.62,36.65,36.59,36.61,20199.753114128605,19.0402,19.0558,19.0246,19.035,20199.7531
2005-02-28 10:00:00,36.6,36.75,36.55,36.67,25810.795645831,19.0298,19.1078,19.0038,19.0662,25810.7956
2005-02-28 10:05:00,36.67,36.79,36.67,36.78,26708.562450903377,19.0662,19.1286,19.0662,19.1234,26708.5625
2005-02-28 10:10:00,36.78,36.83,36.74,36.77,21321.961620469083,19.1234,19.1494,19.1026,19.1182,21321.9616
2005-02-28 10:15:00,36.77,36.82,36.76,36.79,21321.961620469083,19.1182,19.1442,19.113,19.1286,21321.9616
2005-02-28 10:20:00,36.8,36.83,36.78,36.81,29289.642015486475,19.1338,19.1494,19.1234,19.139,29289.642
2005-02-28 10:25:00,36.81,36.85,36.79,36.82,238805.97014925373,19.139,19.1598,19.1286,19.1442,238805.9701
2005-02-28 10:30:00,36.81,36.89,36.81,36.88,94489.95623386824,19.139,19.1806,19.139,19.1754,94489.9562
2005-02-28 10:35:00,36.88,36.88,36.86,36.87,24464.145438222426,19.1754,19.1754,19.165,19.1702,24464.1454
2005-02-28 10:40:00,36.86,36.87,36.84,36.85,72382.44865896083,19.165,19.1702,19.1546,19.1598,72382.4487
2005-02-28 10:45:00,36.86,36.86,36.8,36.8,55437.100213219615,19.165,19.165,19.1338,19.1338,55437.1002
2005-02-28 10:50:00,36.8,36.84,36.71,36.76,80574.57075524631,19.1338,19.1546,19.087,19.113,80574.5708
2005-02-28 10:55:00,36.78,36.78,36.75,36.78,38828.414319380536,19.1234,19.1234,19.1078,19.1234,38828.4143
2005-02-28 11:00:00,36.78,36.9,36.78,36.89,89664.45965660419,19.1234,19.1858,19.1234,19.1806,89664.4597
2005-02-28 11:05:00,36.89,36.94,36.85,36.92,27381.887554707664,19.1806,19.2066,19.1598,19.1962,27381.8876
2005-02-28 11:10:00,36.92,36.94,36.91,36.92,15037.593984962405,19.1962,19.2066,19.191,19.1962,15037.594
2005-02-28 11:15:00,36.92,36.94,36.92,36.92,45786.1070586915,19.1962,19.2066,19.1962,19.1962,45786.1071
2005-02-28 11:20:00,36.93,36.93,36.91,36.91,10099.876557064305,19.2014,19.2014,19.191,19.191,10099.8766
2005-02-28 11:25:00,36.91,36.92,36.88,36.89,9089.888901357872,19.191,19.1962,19.1754,19.1806,9089.8889
2005-02-28 11:30:00,36.87,36.93,36.87,36.89,38155.08921557625,19.1702,19.2014,19.1702,19.1806,38155.0892
2005-02-28 11:35:00,36.89,36.92,36.89,36.91,8416.563797553585,19.1806,19.1962,19.1806,19.191,8416.5638
2005-02-28 11:40:00,36.9,36.91,36.9,36.91,16608.685893839076,19.1858,19.191,19.1858,19.191,16608.6859
2005-02-28 11:45:00,36.91,36.91,36.86,36.86,21097.519919200982,19.191,19.191,19.165,19.165,21097.5199
2005-02-28 11:50:00,36.85,36.87,36.84,36.84,80911.23330714846,19.1598,19.1702,19.1546,19.1546,80911.2333
2005-02-28 11:55:00,36.84,36.87,36.81,36.86,15935.360790034789,19.1546,19.1702,19.139,19.165,15935.3608
2005-02-28 12:00:00,36.86,36.86,36.78,36.78,64526.98911457748,19.165,19.165,19.1234,19.1234,64526.9891
2005-02-28 12:05:00,36.78,36.78,36.73,36.73,12232.072719111213,19.1234,19.1234,19.0974,19.0974,12232.0727
2005-02-28 12:10:00,36.73,36.77,36.73,36.75,10773.201660868588,19.0974,19.1182,19.0974,19.1078,10773.2017
2005-02-28 12:15:00,36.76,36.76,36.7,36.71,53641.56660307485,19.113,19.113,19.0818,19.087,53641.5666
2005-02-28 12:20:00,36.71,36.71,36.67,36.7,16159.802491302884,19.087,19.087,19.0662,19.0818,16159.8025
2005-02-28 12:25:00,36.69,36.73,36.68,36.73,23229.71608124789,19.0766,19.0974,19.0714,19.0974,23229.7161
2005-02-28 12:30:00,36.7,36.75,36.7,36.72,14364.26888115812,19.0818,19.1078,19.0818,19.0922,14364.2689
2005-02-28 12:35:00,36.72,36.73,36.71,36.72,6845.471888676916,19.0922,19.0974,19.087,19.0922,6845.4719
2005-02-28 12:40:00,36.72,36.76,36.72,36.75,10099.876557064305,19.0922,19.113,19.0922,19.1078,10099.8766
2005-02-28 12:45:00,36.75,36.78,36.75,36.75,72158.00695769273,19.1078,19.1234,19.1078,19.1078,72158.007
2005-02-28 12:50:00,36.75,36.75,36.7,36.72,18516.440354617887,19.1078,19.1078,19.0818,19.0922,18516.4404
2005-02-28 12:55:00,36.72,36.75,36.72,36.74,4039.950622825721,19.0922,19.1078,19.0922,19.1026,4039.9506
2005-02-28 13:00:00,36.75,36.76,36.74,36.74,70586.91504881607,19.1078,19.113,19.1026,19.1026,70586.915
2005-02-28 13:05:00,36.75,36.75,36.71,36.71,9987.655706430254,19.1078,19.1078,19.087,19.087,9987.6557
2005-02-28 13:10:00,36.72,36.75,36.71,36.75,6508.809336774772,19.0922,19.1078,19.087,19.1078,6508.8093
2005-02-28 13:15:00,36.74,36.75,36.73,36.75,10997.643362136683,19.1026,19.1078,19.0974,19.1078,10997.6434
2005-02-28 13:20:00,36.75,36.75,36.71,36.72,12344.293569745258,19.1078,19.1078,19.087,19.0922,12344.2936
2005-02-28 13:25:00,36.71,36.72,36.71,36.71,5723.263382336438,19.087,19.0922,19.087,19.087,5723.2634
2005-02-28 13:30:00,36.71,36.73,36.71,36.73,16272.02334193693,19.087,19.0974,19.087,19.0974,16272.0233
2005-02-28 13:35:00,36.73,36.74,36.71,36.71,9202.10975199192,19.0974,19.1026,19.087,19.087,9202.1098
2005-02-28 13:40:00,36.71,36.73,36.71,36.71,7743.238693749298,19.087,19.0974,19.087,19.087,7743.2387
2005-02-28 13:45:00,36.71,36.77,36.71,36.75,17955.336101447647,19.087,19.1182,19.087,19.1078,17955.3361
2005-02-28 13:50:00,36.75,36.76,36.68,36.69,15037.593984962405,19.1078,19.113,19.0714,19.0766,15037.594
2005-02-28 13:55:00,36.69,36.73,36.69,36.7,42307.26068903602,19.0766,19.0974,19.0766,19.0818,42307.2607
2005-02-28 14:00:00,36.7,36.71,36.67,36.67,16945.348445741216,19.0818,19.087,19.0662,19.0662,16945.3484
2005-02-28 14:05:00,36.67,36.69,36.64,36.68,20985.29906856694,19.0662,19.0766,19.0506,19.0714,20985.2991
2005-02-28 14:10:00,36.69,36.69,36.68,36.68,8865.447200089777,19.0766,19.0766,19.0714,19.0714,8865.4472
2005-02-28 14:15:00,36.67,36.7,36.67,36.69,17730.894400179553,19.0662,19.0818,19.0662,19.0766,17730.8944
2005-02-28 14:20:00,36.7,36.7,36.64,36.64,31646.27987880148,19.0818,19.0818,19.0506,19.0506,31646.2799
2005-02-28 14:25:00,36.64,36.64,36.63,36.64,4601.05487599596,19.0506,19.0506,19.0454,19.0506,4601.0549
2005-02-28 14:30:00,36.63,36.66,36.62,36.66,25137.470542026706,19.0454,19.061,19.0402,19.061,25137.4705
2005-02-28 14:35:00,36.66,36.67,36.65,36.67,49040.51172707889,19.061,19.0662,19.0558,19.0662,49040.5117
2005-02-28 14:40:00,36.66,36.69,36.62,36.68,48703.84917517674,19.061,19.0766,19.0402,19.0714,48703.8492
2005-02-28 14:45:00,36.69,36.72,36.69,36.71,31197.396476265287,19.0766,19.0922,19.0766,19.087,31197.3965
2005-02-28 14:50:00,36.72,36.72,36.68,36.68,31085.17562563124,19.0922,19.0922,19.0714,19.0714,31085.1756
2005-02-28 14:55:00,36.68,36.68,36.62,36.62,21097.519919200982,19.0714,19.0714,19.0402,19.0402,21097.5199
2005-02-28 15:00:00,36.62,36.64,36.62,36.63,17282.01099764336,19.0402,19.0506,19.0402,19.0454,17282.011
2005-02-28 15:05:00,36.63,36.68,36.62,36.64,39389.518572550776,19.0454,19.0714,19.0402,19.0506,39389.5186
2005-02-28 15:10:00,36.65,36.66,36.64,36.66,32880.709235776005,19.0558,19.061,19.0506,19.061,32880.7092
2005-02-28 15:15:00,36.65,36.7,36.65,36.67,79452.36224890585,19.0558,19.0818,19.0558,19.0662,79452.3622
2005-02-28 15:20:00,36.67,36.67,36.62,36.64,95836.60644147682,19.0662,19.0662,19.0402,19.0506,95836.6064
2005-02-28 15:25:00,36.64,36.64,36.62,36.62,19414.207159690268,19.0506,19.0506,19.0402,19.0402,19414.2072
2005-02-28 15:30:00,36.66,36.71,36.62,36.66,61160.36359555605,19.061,19.087,19.0402,19.061,61160.3636
2005-02-28 15:35:00,36.66,36.7,36.62,36.63,47918.30322073841,19.061,19.0818,19.0402,19.0454,47918.3032
2005-02-28 15:40:00,36.63,36.64,36.58,36.59,18179.777802715744,19.0454,19.0506,19.0194,19.0246,18179.7778
2005-02-28 15:45:00,36.55,36.58,36.53,36.58,113343.05914038829,19.0038,19.0194,18.9934,19.0194,113343.0591
2005-02-28 15:50:00,36.58,36.58,36.53,36.54,36359.55560543149,19.0194,19.0194,18.9934,18.9986,36359.5556
2005-02-28 15:55:00,36.54,36.54,36.51,36.54,118168.55571765231,18.9986,18.9986,18.983,18.9986,118168.5557
2005-03-01 09:30:00,36.57,36.76,36.57,36.76,85961.17158568061,19.0142,19.113,19.0142,19.113,85961.1716
2005-03-01 09:35:00,36.7,36.73,36.68,36.73,22331.94927617552,19.0818,19.0974,19.0714,19.0974,22331.9493
2005-03-01 09:40:00,36.73,36.84,36.73,36.79,43317.24834474245,19.0974,19.1546,19.0974,19.1286,43317.2483
2005-03-01 09:45:00,36.76,36.77,36.7,36.72,27942.9918078779,19.113,19.1182,19.0818,19.0922,27942.9918
2005-03-01 09:50:00,36.72,36.72,36.67,36.68,28616.31691168219,19.0922,19.0922,19.0662,19.0714,28616.3169
2005-03-01 09:55:00,36.7,36.72,36.63,36.69,13129.839524183591,19.0818,19.0922,19.0454,19.0766,13129.8395
2005-03-01 10:00:00,36.68,36.78,36.67,36.76,21995.28672427337,19.0714,19.1234,19.0662,19.113,21995.2867
2005-03-01 10:05:00,36.78,36.86,36.78,36.83,30411.85052182696,19.1234,19.165,19.1234,19.1494,30411.8505
2005-03-01 10:10:00,36.83,36.87,36.81,36.83,27269.666704073614,19.1494,19.1702,19.139,19.1494,27269.6667
2005-03-01 10:15:00,36.83,36.85,36.74,36.83,22780.832678711704,19.1494,19.1598,19.1026,19.1494,22780.8327
2005-03-01 10:20:00,36.84,36.9,36.84,36.84,51846.032992930086,19.1546,19.1858,19.1546,19.1546,51846.033
2005-03-01 10:25:00,36.82,36.84,36.8,36.81,21321.961620469083,19.1442,19.1546,19.1338,19.139,21321.9616
2005-03-01 10:30:00,36.81,36.89,36.8,36.88,39726.18112445292,19.139,19.1806,19.1338,19.1754,39726.1811
2005-03-01 10:35:00,36.88,36.89,36.86,36.86,20985.29906856694,19.1754,19.1806,19.165,19.165,20985.2991
2005-03-01 10:40:00,36.85,36.86,36.81,36.83,11558.747615306924,19.1598,19.165,19.139,19.1494,11558.7476
2005-03-01 10:45:00,36.82,36.82,36.7,36.79,74514.64482100774,19.1442,19.1442,19.0818,19.1286,74514.6448
2005-03-01 10:50:00,36.79,36.8,36.78,36.79,8641.00549882168,19.1286,19.1338,19.1234,19.1286,8641.0055
2005-03-01 10:55:00,36.79,36.86,36.79,36.86,10773.201660868588,19.1286,19.165,19.1286,19.165,10773.2017
2005-03-01 11:00:00,36.86,36.86,36.78,36.78,18179.777802715744,19.165,19.165,19.1234,19.1234,18179.7778
2005-03-01 11:05:00,36.78,36.78,36.77,36.78,17394.23184827741,19.1234,19.1234,19.1182,19.1234,17394.2318
2005-03-01 11:10:00,36.78,36.79,36.75,36.75,20985.29906856694,19.1234,19.1286,19.1078,19.1078,20985.2991
2005-03-01 11:15:00,36.75,36.78,36.75,36.78,4601.05487599596,19.1078,19.1234,19.1078,19.1234,4601.0549
2005-03-01 11:20:00,36.78,36.79,36.77,36.79,15486.477387498597,19.1234,19.1286,19.1182,19.1286,15486.4774
2005-03-01 11:25:00,36.79,36.8,36.77,36.78,11334.305914038829,19.1286,19.1338,19.1182,19.1234,11334.3059
2005-03-01 11:30:00,36.77,36.81,36.74,36.81,13129.839524183591,19.1182,19.139,19.1026,19.139,13129.8395
2005-03-01 11:35:00,36.79,36.81,36.79,36.8,18067.556952081697,19.1286,19.139,19.1286,19.1338,18067.557
2005-03-01 11:40:00,36.8,36.8,36.78,36.78,9538.772303894062,19.1338,19.1338,19.1234,19.1234,9538.7723
2005-03-01 11:45:00,36.78,36.86,36.78,36.86,13803.16462798788,19.1234,19.165,19.1234,19.165,13803.1646
2005-03-01 11:50:00,36.85,36.88,36.85,36.88,17843.1152508136,19.1598,19.1754,19.1598,19.1754,17843.1153
2005-03-01 11:55:00,36.88,36.95,36.88,36.95,14588.710582426214,19.1754,19.2118,19.1754,19.2118,14588.7106
2005-03-01 12:00:00,36.95,36.95,36.88,36.92,13915.385478621927,19.2118,19.2118,19.1754,19.1962,13915.3855
2005-03-01 12:05:00,36.91,36.95,36.91,36.92,16833.12759510717,19.191,19.2118,19.191,19.1962,16833.1276
2005-03-01 12:10:00,36.91,36.96,36.91,36.95,9875.434855796206,19.191,19.217,19.191,19.2118,9875.4349
2005-03-01 12:15:00,36.95,36.96,36.92,36.93,11670.96846594097,19.2118,19.217,19.1962,19.2014,11670.9685
2005-03-01 12:20:00,36.92,36.93,36.9,36.93,5723.263382336438,19.1962,19.2014,19.1858,19.2014,5723.2634
2005-03-01 12:25:00,36.93,36.93,36.9,36.9,4376.613174727864,19.2014,19.2014,19.1858,19.1858,4376.6132
2005-03-01 12:30:00,36.89,36.92,36.88,36.92,11334.305914038829,19.1806,19.1962,19.1754,19.1962,11334.3059
2005-03-01 12:35:00,36.91,36.92,36.87,36.92,31309.617326899337,19.191,19.1962,19.1702,19.1962,31309.6173
2005-03-01 12:40:00,36.92,36.93,36.91,36.93,48142.7449220065,19.1962,19.2014,19.191,19.2014,48142.7449
2005-03-01 12:45:00,36.93,36.93,36.91,36.91,2356.637863315004,19.2014,19.2014,19.191,19.191,2356.6379
2005-03-01 12:50:00,36.92,36.98,36.88,36.97,18965.32375715408,19.1962,19.2273,19.1754,19.2222,18965.3238
2005-03-01 12:55:00,36.97,37.01,36.88,36.9,25698.574795196942,19.2222,19.2429,19.1754,19.1858,25698.5748
2005-03-01 13:00:00,36.92,36.95,36.91,36.94,10885.422511502637,19.1962,19.2118,19.191,19.2066,10885.4225
2005-03-01 13:05:00,36.94,36.96,36.94,36.95,8753.226349455728,19.2066,19.217,19.2066,19.2118,8753.2263
2005-03-01 13:10:00,36.96,36.96,36.94,36.95,11446.526764672875,19.217,19.217,19.2066,19.2118,11446.5268
2005-03-01 13:15:00,36.95,36.95,36.89,36.89,70138.03164627988,19.2118,19.2118,19.1806,19.1806,70138.0316
2005-03-01 13:20:00,36.89,36.89,36.86,36.86,6957.692739310964,19.1806,19.1806,19.165,19.165,6957.6927
2005-03-01 13:25:00,36.87,36.88,36.85,36.87,9202.10975199192,19.1702,19.1754,19.1598,19.1702,9202.1098
2005-03-01 13:30:00,36.87,36.87,36.86,36.86,7967.6803950173935,19.1702,19.1702,19.165,19.165,7967.6804
2005-03-01 13:35:00,36.86,36.86,36.83,36.83,15710.919088766692,19.165,19.165,19.1494,19.1494,15710.9191
2005-03-01 13:40:00,36.81,36.81,36.79,36.79,32544.04668387386,19.139,19.139,19.1286,19.1286,32544.0467
2005-03-01 13:45:00,36.8,36.85,36.77,36.78,32095.16328133767,19.1338,19.1598,19.1182,19.1234,32095.1633
2005-03-01 13:50:00,36.78,36.84,36.78,36.84,22107.507574907417,19.1234,19.1546,19.1234,19.1546,22107.5076
2005-03-01 13:55:00,36.84,36.86,36.84,36.86,18740.882055885984,19.1546,19.165,19.1546,19.165,18740.8821
2005-03-01 14:00:00,36.86,36.92,36.86,36.9,55998.20446638985,19.165,19.1962,19.165,19.1858,55998.2045
2005-03-01 14:05:00,36.9,36.91,36.87,36.87,27830.77095724385,19.1858,19.191,19.1702,19.1702,27830.771
2005-03-01 14:10:00,36.86,36.9,36.86,36.89,14813.15228369431,19.165,19.1858,19.165,19.1806,14813.1523
2005-03-01 14:15:00,36.9,36.9,36.85,36.88,28616.31691168219,19.1858,19.1858,19.1598,19.1754,28616.3169
2005-03-01 14:20:00,36.88,36.89,36.87,36.87,15486.477387498597,19.1754,19.1806,19.1702,19.1702,15486.4774
2005-03-01 14:25:00,36.88,36.88,36.84,36.85,20087.532263494555,19.1754,19.1754,19.1546,19.1598,20087.5323
2005-03-01 14:30:00,36.85,36.85,36.83,36.84,11670.96846594097,19.1598,19.1598,19.1494,19.1546,11670.9685
2005-03-01 14:35:00,36.84,36.84,36.82,36.83,13690.943777353832,19.1546,19.1546,19.1442,19.1494,13690.9438
2005-03-01 14:40:00,36.83,36.83,36.82,36.82,17394.23184827741,19.1494,19.1494,19.1442,19.1442,17394.2318
2005-03-01 14:45:00,36.81,36.81,36.78,36.78,16047.581640668835,19.139,19.139,19.1234,19.1234,16047.5816
2005-03-01 14:50:00,36.78,36.78,36.72,36.73,20648.6365166648,19.1234,19.1234,19.0922,19.0974,20648.6365
2005-03-01 14:55:00,36.73,36.76,36.72,36.75,39726.18112445292,19.0974,19.113,19.0922,19.1078,39726.1811
2005-03-01 15:00:00,36.75,36.78,36.74,36.77,41185.052182695545,19.1078,19.1234,19.1026,19.1182,41185.0522
2005-03-01 15:05:00,36.77,36.78,36.76,36.77,35237.34709909101,19.1182,19.1234,19.113,19.1182,35237.3471
2005-03-01 15:10:00,36.76,36.77,36.72,36.72,55773.76276512176,19.113,19.1182,19.0922,19.0922,55773.7628
2005-03-01 15:15:00,36.73,36.76,36.71,36.71,42082.818987767925,19.0974,19.113,19.087,19.087,42082.819
2005-03-01 15:20:00,36.71,36.72,36.67,36.67,22107.507574907417,19.087,19.0922,19.0662,19.0662,22107.5076
2005-03-01 15:25:00,36.67,36.68,36.62,36.68,46234.990461227695,19.0662,19.0714,19.0402,19.0714,46234.9905
2005-03-01 15:30:00,36.7,36.73,36.7,36.73,27045.22500280552,19.0818,19.0974,19.0818,19.0974,27045.225
2005-03-01 15:35:00,36.73,36.77,36.73,36.75,21434.18247110313,19.0974,19.1182,19.0974,19.1078,21434.1825
2005-03-01 15:40:00,36.76,36.76,36.68,36.68,34339.580294018626,19.113,19.113,19.0714,19.0714,34339.5803
2005-03-01 15:45:00,36.67,36.67,36.62,36.62,29065.20031421838,19.0662,19.0662,19.0402,19.0402,29065.2003
2005-03-01 15:50:00,36.63,36.64,36.62,36.62,59140.38828414319,19.0454,19.0506,19.0402,19.0402,59140.3883
2005-03-01 15:55:00,36.62,36.67,36.6,36.62,57681.51722590057,19.0402,19.0662,19.0298,19.0402,57681.5172
2005-03-02 09:30:00,36.54,36.54,36.4,36.41,42307.26068903602,18.9986,18.9986,18.9258,18.931,42307.2607
2005-03-02 09:35:00,36.42,36.48,36.4,36.41,10099.876557064305,18.9362,18.9674,18.9258,18.931,10099.8766
2005-03-02 09:40:00,36.4,36.42,36.36,36.4,11895.410167209067,18.9258,18.9362,18.905,18.9258,11895.4102
2005-03-02 09:45:00,36.41,36.42,36.35,36.38,14027.606329255976,18.931,18.9362,18.8998,18.9154,14027.6063
2005-03-02 09:50:00,36.38,36.44,36.31,36.43,12456.514420379306,18.9154,18.9466,18.879,18.9414,12456.5144
2005-03-02 09:55:00,36.43,36.43,36.32,36.42,8079.901245651442,18.9414,18.9414,18.8842,18.9362,8079.9012
2005-03-02 10:00:00,36.43,36.5,36.43,36.43,13915.385478621927,18.9414,18.9778,18.9414,18.9414,13915.3855
2005-03-02 10:05:00,36.42,36.42,36.37,36.41,8641.00549882168,18.9362,18.9362,18.9102,18.931,8641.0055
2005-03-02 10:10:00,36.44,36.52,36.43,36.46,11334.305914038829,18.9466,18.9882,18.9414,18.957,11334.3059
2005-03-02 10:15:00,36.45,36.47,36.4,36.44,16384.24419257098,18.9518,18.9622,18.9258,18.9466,16384.2442
2005-03-02 10:20:00,36.43,36.46,36.4,36.4,18179.777802715744,18.9414,18.957,18.9258,18.9258,18179.7778
2005-03-02 10:25:00,36.39,36.45,36.39,36.39,18853.10290652003,18.9206,18.9518,18.9206,18.9206,18853.1029
2005-03-02 10:30:00,36.4,36.42,36.38,36.39,16496.465043205026,18.9258,18.9362,18.9154,18.9206,16496.465
2005-03-02 10:35:00,36.39,36.42,36.35,36.39,17169.790147009313,18.9206,18.9362,18.8998,18.9206,17169.7901
2005-03-02 10:40:00,36.38,36.38,36.34,36.38,8079.901245651442,18.9154,18.9154,18.8946,18.9154,8079.9012
2005-03-02 10:45:00,36.39,36.39,36.38,36.39,4713.275726630008,18.9206,18.9206,18.9154,18.9206,4713.2757
2005-03-02 10:50:00,36.39,36.46,36.39,36.46,24015.262035686228,18.9206,18.957,18.9206,18.957,24015.262
2005-03-02 10:55:00,36.43,36.53,36.43,36.5,21097.519919200982,18.9414,18.9934,18.9414,18.9778,21097.5199
2005-03-02 11:00:00,36.48,36.54,36.48,36.52,20536.41566603075,18.9674,18.9986,18.9674,18.9882,20536.4157
2005-03-02 11:05:00,36.53,36.54,36.48,36.48,23454.15778251599,18.9934,18.9986,18.9674,18.9674,23454.1578
2005-03-02 11:10:00,36.48,36.6,36.48,36.6,32207.38413197172,18.9674,19.0298,18.9674,19.0298,32207.3841
2005-03-02 11:15:00,36.6,36.65,36.57,36.61,43878.352597912686,19.0298,19.0558,19.0142,19.035,43878.3526
2005-03-02 11:20:00,36.61,36.62,36.55,36.57,9875.434855796206,19.035,19.0402,19.0038,19.0142,9875.4349
2005-03-02 11:25:00,36.55,36.58,36.53,36.53,10660.98081023454,19.0038,19.0194,18.9934,18.9934,10660.9808
2005-03-02 11:30:00,36.54,36.58,36.5,36.55,13242.06037481764,18.9986,19.0194,18.9778,19.0038,13242.0604
2005-03-02 11:35:00,36.55,36.57,36.53,36.54,10660.98081023454,19.0038,19.0142,18.9934,18.9986,10660.9808
2005-03-02 11:40:00,36.54,36.54,36.48,36.54,24576.36628885647,18.9986,18.9986,18.9674,18.9986,24576.3663
2005-03-02 11:45:00,36.54,36.54,36.47,36.49,13690.943777353832,18.9986,18.9986,18.9622,18.9726,13690.9438
2005-03-02 11:50:00,36.48,36.57,36.48,36.55,17730.894400179553,18.9674,19.0142,18.9674,19.0038,17730.8944
2005-03-02 11:55:00,36.56,36.58,36.51,36.51,30972.9547749972,19.009,19.0194,18.983,18.983,30972.9548
2005-03-02 12:00:00,36.5,36.5,36.48,36.48,19189.76545842217,18.9778,18.9778,18.9674,18.9674,19189.7655
2005-03-02 12:05:00,36.48,36.48,36.45,36.45,7182.13444057906,18.9674,18.9674,18.9518,18.9518,7182.1344
2005-03-02 12:10:00,36.45,36.46,36.45,36.45,3703.2880709235774,18.9518,18.957,18.9518,18.9518,3703.2881
2005-03-02 12:15:00,36.45,36.45,36.43,36.45,9202.10975199192,18.9518,18.9518,18.9414,18.9518,9202.1098
2005-03-02 12:20:00,36.45,36.45,36.42,36.42,8977.668050723823,18.9518,18.9518,18.9362,18.9362,8977.6681
2005-03-02 12:25:00,36.41,36.41,36.37,36.38,10885.422511502637,18.931,18.931,18.9102,18.9154,10885.4225
2005-03-02 12:30:00,36.39,36.4,36.36,36.37,6059.925934238581,18.9206,18.9258,18.905,18.9102,6059.9259
2005-03-02 12:35:00,36.37,36.37,36.33,36.33,11109.864212770732,18.9102,18.9102,18.8894,18.8894,11109.8642
2005-03-02 12:40:00,36.33,36.34,36.29,36.33,32992.93008641005,18.8894,18.8946,18.8686,18.8894,32992.9301
2005-03-02 12:45:00,36.34,36.37,36.33,36.36,23341.93693188194,18.8946,18.9102,18.8894,18.905,23341.9369
2005-03-02 12:50:00,36.36,36.36,36.32,36.32,13129.839524183591,18.905,18.905,18.8842,18.8842,13129.8395
2005-03-02 12:55:00,36.32,36.34,36.32,36.33,9202.10975199192,18.8842,18.8946,18.8842,18.8894,9202.1098
2005-03-02 13:00:00,36.33,36.33,36.32,36.33,19638.648860958365,18.8894,18.8894,18.8842,18.8894,19638.6489
2005-03-02 13:05:00,36.32,36.33,36.3,36.3,16945.348445741216,18.8842,18.8894,18.8738,18.8738,16945.3484
2005-03-02 13:10:00,36.31,36.33,36.31,36.33,34676.24284592077,18.879,18.8894,18.879,18.8894,34676.2428
2005-03-02 13:15:00,36.32,36.33,36.32,36.32,6059.925934238581,18.8842,18.8894,18.8842,18.8842,6059.9259
2005-03-02 13:20:00,36.33,36.37,36.33,36.37,7967.6803950173935,18.8894,18.9102,18.8894,18.9102,7967.6804
2005-03-02 13:25:00,36.37,36.4,36.37,36.38,6172.146784872629,18.9102,18.9258,18.9102,18.9154,6172.1468
2005-03-02 13:30:00,36.39,36.44,36.39,36.44,5947.705083604534,18.9206,18.9466,18.9206,18.9466,5947.7051
2005-03-02 13:35:00,36.44,36.45,36.42,36.42,16384.24419257098,18.9466,18.9518,18.9362,18.9362,16384.2442
2005-03-02 13:40:00,36.41,36.41,36.37,36.37,11446.526764672875,18.931,18.931,18.9102,18.9102,11446.5268
2005-03-02 13:45:00,36.36,36.38,36.34,36.37,7855.459544383346,18.905,18.9154,18.8946,18.9102,7855.4595
2005-03-02 13:50:00,36.37,36.37,36.29,36.29,45449.44450678936,18.9102,18.9102,18.8686,18.8686,45449.4445
2005-03-02 13:55:00,36.29,36.33,36.29,36.32,67556.95208169677,18.8686,18.8894,18.8686,18.8842,67556.9521
2005-03-02 14:00:00,36.32,36.33,36.29,36.31,28616.31691168219,18.8842,18.8894,18.8686,18.879,28616.3169
2005-03-02 14:05:00,36.3,36.31,36.29,36.29,16384.24419257098,18.8738,18.879,18.8686,18.8686,16384.2442
2005-03-02 14:10:00,36.3,36.31,36.29,36.3,25025.24969139266,18.8738,18.879,18.8686,18.8738,25025.2497
2005-03-02 14:15:00,36.29,36.31,36.26,36.29,19975.31141286051,18.8686,18.879,18.853,18.8686,19975.3114
2005-03-02 14:20:00,36.29,36.3,36.24,36.27,17955.336101447647,18.8686,18.8738,18.8426,18.8582,17955.3361
2005-03-02 14:25:00,36.28,36.31,36.27,36.27,25137.470542026706,18.8634,18.879,18.8582,18.8582,25137.4705
2005-03-02 14:30:00,36.28,36.28,36.25,36.25,10436.539108966446,18.8634,18.8634,18.8478,18.8478,10436.5391
2005-03-02 14:35:00,36.23,36.23,36.16,36.19,25923.016496465043,18.8374,18.8374,18.801,18.8166,25923.0165
2005-03-02 14:40:00,36.17,36.21,36.15,36.15,15262.035686230502,18.8062,18.827,18.7958,18.7958,15262.0357
2005-03-02 14:45:00,36.15,36.15,36.1,36.14,23229.71608124789,18.7958,18.7958,18.7698,18.7906,23229.7161
2005-03-02 14:50:00,36.13,36.18,36.11,36.16,14700.93143306026,18.7854,18.8114,18.775,18.801,14700.9314
2005-03-02 14:55:00,36.16,36.24,36.13,36.21,16720.906744473123,18.801,18.8426,18.7854,18.827,16720.9067
2005-03-02 15:00:00,36.21,36.29,36.2,36.29,31870.72158006957,18.827,18.8686,18.8218,18.8686,31870.7216
2005-03-02 15:05:00,36.29,36.29,36.26,36.27,23341.93693188194,18.8686,18.8686,18.853,18.8582,23341.9369
2005-03-02 15:10:00,36.27,36.27,36.22,36.24,9987.655706430254,18.8582,18.8582,18.8322,18.8426,9987.6557
2005-03-02 15:15:00,36.23,36.25,36.21,36.21,12793.17697228145,18.8374,18.8478,18.827,18.827,12793.177
2005-03-02 15:20:00,36.22,36.26,36.22,36.22,24351.92458758837,18.8322,18.853,18.8322,18.8322,24351.9246
2005-03-02 15:25:00,36.23,36.26,36.22,36.24,17618.673549545503,18.8374,18.853,18.8322,18.8426,17618.6735
2005-03-02 15:30:00,36.24,36.29,36.24,36.26,35574.00965099315,18.8426,18.8686,18.8426,18.853,35574.0097
2005-03-02 15:35:00,36.26,36.26,36.21,36.22,29177.42116485243,18.853,18.853,18.827,18.8322,29177.4212
2005-03-02 15:40:00,36.22,36.25,36.2,36.24,23005.2743799798,18.8322,18.8478,18.8218,18.8426,23005.2744
2005-03-02 15:45:00,36.25,36.27,36.24,36.24,22219.728425541463,18.8478,18.8582,18.8426,18.8426,22219.7284
2005-03-02 15:50:00,36.24,36.25,36.16,36.17,37930.64751430816,18.8426,18.8478,18.801,18.8062,37930.6475
2005-03-02 15:55:00,36.18,36.25,36.14,36.16,46571.65301312984,18.8114,18.8478,18.7906,18.801,46571.653
2005-03-03 09:30:00,36.22,36.31,36.21,36.27,32544.04668387386,18.8322,18.879,18.827,18.8582,32544.0467
2005-03-03 09:35:00,36.26,36.27,36.19,36.23,15374.256536864548,18.853,18.8582,18.8166,18.8374,15374.2565
2005-03-03 09:40:00,36.23,36.29,36.23,36.27,11895.410167209067,18.8374,18.8686,18.8374,18.8582,11895.4102
2005-03-03 09:45:00,36.27,36.45,36.27,36.34,21658.624172371223,18.8582,18.9518,18.8582,18.8946,21658.6242
2005-03-03 09:50:00,36.34,36.35,36.28,36.29,12232.072719111213,18.8946,18.8998,18.8634,18.8686,12232.0727
2005-03-03 09:55:00,36.3,36.36,36.29,36.34,16720.906744473123,18.8738,18.905,18.8686,18.8946,16720.9067
2005-03-03 10:00:00,36.33,36.38,36.31,36.35,27606.32925597576,18.8894,18.9154,18.879,18.8998,27606.3293
2005-03-03 10:05:00,36.35,36.37,36.32,36.37,24576.36628885647,18.8998,18.9102,18.8842,18.9102,24576.3663
2005-03-03 10:10:00,36.36,36.45,36.36,36.45,11558.747615306924,18.905,18.9518,18.905,18.9518,11558.7476
2005-03-03 10:15:00,36.43,36.44,36.41,36.42,9089.888901357872,18.9414,18.9466,18.931,18.9362,9089.8889
2005-03-03 10:20:00,36.42,36.45,36.38,36.38,14813.15228369431,18.9362,18.9518,18.9154,18.9154,14813.1523
2005-03-03 10:25:00,36.37,36.38,36.33,36.33,5386.600830434294,18.9102,18.9154,18.8894,18.8894,5386.6008
2005-03-03 10:30:00,36.33,36.35,36.29,36.33,7967.6803950173935,18.8894,18.8998,18.8686,18.8894,7967.6804
2005-03-03 10:35:00,36.34,36.44,36.34,36.4,26147.458197733136,18.8946,18.9466,18.8946,18.9258,26147.4582
2005-03-03 10:40:00,36.41,36.46,36.41,36.46,12905.397822915496,18.931,18.957,18.931,18.957,12905.3978
2005-03-03 10:45:00,36.45,36.58,36.45,36.58,25025.24969139266,18.9518,19.0194,18.9518,19.0194,25025.2497
2005-03-03 10:50:00,36.58,36.59,36.56,36.59,30636.29222309505,19.0194,19.0246,19.009,19.0246,30636.2922
2005-03-03 10:55:00,36.58,36.58,36.54,36.54,10885.422511502637,19.0194,19.0194,18.9986,18.9986,10885.4225
2005-03-03 11:00:00,36.54,36.54,36.5,36.51,30748.513073729097,18.9986,18.9986,18.9778,18.983,30748.5131
2005-03-03 11:05:00,36.51,36.52,36.45,36.46,24015.262035686228,18.983,18.9882,18.9518,18.957,24015.262
2005-03-03 11:10:00,36.45,36.49,36.45,36.48,31421.838177533384,18.9518,18.9726,18.9518,18.9674,31421.8382
2005-03-03 11:15:00,36.49,36.5,36.47,36.5,17282.01099764336,18.9726,18.9778,18.9622,18.9778,17282.011
2005-03-03 11:20:00,36.5,36.53,36.5,36.53,18853.10290652003,18.9778,18.9934,18.9778,18.9934,18853.1029
2005-03-03 11:25:00,36.54,36.54,36.45,36.47,29738.525418022666,18.9986,18.9986,18.9518,18.9622,29738.5254
2005-03-03 11:30:00,36.45,36.45,36.38,36.43,30748.513073729097,18.9518,18.9518,18.9154,18.9414,30748.5131
2005-03-03 11:35:00,36.42,36.47,36.37,36.45,20536.41566603075,18.9362,18.9622,18.9102,18.9518,20536.4157
2005-03-03 11:40:00,36.46,36.5,36.46,36.5,7069.913589945011,18.957,18.9778,18.957,18.9778,7069.9136
2005-03-03 11:45:00,36.49,36.49,36.34,36.35,34451.80114465267,18.9726,18.9726,18.8946,18.8998,34451.8011
2005-03-03 11:50:00,36.34,36.37,36.26,36.29,25137.470542026706,18.8946,18.9102,18.853,18.8686,25137.4705
2005-03-03 11:55:00,36.3,36.3,36.15,36.21,49826.05768151722,18.8738,18.8738,18.7958,18.827,49826.0577
2005-03-03 12:00:00,36.21,36.24,36.21,36.23,9538.772303894062,18.827,18.8426,18.827,18.8374,9538.7723
2005-03-03 12:05:00,36.23,36.24,36.2,36.21,18179.777802715744,18.8374,18.8426,18.8218,18.827,18179.7778
2005-03-03 12:10:00,36.19,36.24,36.19,36.24,13690.943777353832,18.8166,18.8426,18.8166,18.8426,13690.9438
2005-03-03 12:15:00,36.24,36.24,36.21,36.22,11109.864212770732,18.8426,18.8426,18.827,18.8322,11109.8642
2005-03-03 12:20:00,36.22,36.22,36.2,36.21,27045.22500280552,18.8322,18.8322,18.8218,18.827,27045.225
2005-03-03 12:25:00,36.21,36.21,36.15,36.21,17169.790147009313,18.827,18.827,18.7958,18.827,17169.7901
2005-03-03 12:30:00,36.21,36.21,36.14,36.16,37481.76411177197,18.827,18.827,18.7906,18.801,37481.7641
2005-03-03 12:35:00,36.12,36.21,36.12,36.2,27942.9918078779,18.7802,18.827,18.7802,18.8218,27942.9918
2005-03-03 12:40:00,36.21,36.27,36.21,36.26,11558.747615306924,18.827,18.8582,18.827,18.853,11558.7476
2005-03-03 12:45:00,36.27,36.27,36.22,36.23,9426.551453260015,18.8582,18.8582,18.8322,18.8374,9426.5515
2005-03-03 12:50:00,36.25,36.27,36.24,36.27,10324.318258332398,18.8478,18.8582,18.8426,18.8582,10324.3183
2005-03-03 12:55:00,36.28,36.3,36.27,36.3,9650.99315452811,18.8634,18.8738,18.8582,18.8738,9650.9932
2005-03-03 13:00:00,36.3,36.37,36.3,36.35,22444.17012680956,18.8738,18.9102,18.8738,18.8998,22444.1701
2005-03-03 13:05:00,36.36,36.45,36.34,36.44,23790.82033441813,18.905,18.9518,18.8946,18.9466,23790.8203
2005-03-03 13:10:00,36.44,36.47,36.43,36.45,16945.348445741216,18.9466,18.9622,18.9414,18.9518,16945.3484
2005-03-03 13:15:00,36.45,36.49,36.42,36.42,13578.722926719784,18.9518,18.9726,18.9362,18.9362,13578.7229
2005-03-03 13:20:00,36.42,36.44,36.36,36.36,11783.18931657502,18.9362,18.9466,18.905,18.905,11783.1893
2005-03-03 13:25:00,36.37,36.37,36.33,36.37,5611.04253170239,18.9102,18.9102,18.8894,18.9102,5611.0425
2005-03-03 13:30:00,36.36,36.38,36.36,36.38,12232.072719111213,18.905,18.9154,18.905,18.9154,12232.0727
2005-03-03 13:35:00,36.38,36.39,36.38,36.38,7069.913589945011,18.9154,18.9206,18.9154,18.9154,7069.9136
2005-03-03 13:40:00,36.38,36.39,36.37,36.38,9538.772303894062,18.9154,18.9206,18.9102,18.9154,9538.7723
2005-03-03 13:45:00,36.37,36.38,36.37,36.37,11222.08506340478,18.9102,18.9154,18.9102,18.9102,11222.0851
2005-03-03 13:50:00,36.37,36.42,36.37,36.42,12456.514420379306,18.9102,18.9362,18.9102,18.9362,12456.5144
2005-03-03 13:55:00,36.42,36.44,36.41,36.43,11558.747615306924,18.9362,18.9466,18.931,18.9414,11558.7476
2005-03-03 14:00:00,36.44,36.48,36.44,36.48,16047.581640668835,18.9466,18.9674,18.9466,18.9674,16047.5816
2005-03-03 14:05:00,36.48,36.52,36.45,36.52,10773.201660868588,18.9674,18.9882,18.9518,18.9882,10773.2017
2005-03-03 14:10:00,36.51,36.59,36.51,36.57,14700.93143306026,18.983,19.0246,18.983,19.0142,14700.9314
2005-03-03 14:15:00,36.58,36.6,36.51,36.56,13803.16462798788,19.0194,19.0298,18.983,19.009,13803.1646
2005-03-03 14:20:00,36.54,36.59,36.54,36.59,10324.318258332398,18.9986,19.0246,18.9986,19.0246,10324.3183
2005-03-03 14:25:00,36.59,36.61,36.58,36.58,21658.624172371223,19.0246,19.035,19.0194,19.0194,21658.6242
2005-03-03 14:30:00,36.59,36.62,36.59,36.61,13690.943777353832,19.0246,19.0402,19.0246,19.035,13690.9438
2005-03-03 14:35:00,36.6,36.61,36.57,36.58,19863.09056222646,19.0298,19.035,19.0142,19.0194,19863.0906
2005-03-03 14:40:00,36.58,36.58,36.55,36.55,8753.226349455728,19.0194,19.0194,19.0038,19.0038,8753.2263
2005-03-03 14:45:00,36.55,36.57,36.54,36.56,30299.629671192903,19.0038,19.0142,18.9986,19.009,30299.6297
2005-03-03 14:50:00,36.56,36.57,36.54,36.55,13915.385478621927,19.009,19.0142,18.9986,19.0038,13915.3855
2005-03-03 14:55:00,36.55,36.62,36.55,36.62,56559.30871956009,19.0038,19.0402,19.0038,19.0402,56559.3087
2005-03-03 15:00:00,36.62,36.62,36.58,36.58,25025.24969139266,19.0402,19.0402,19.0194,19.0194,25025.2497
2005-03-03 15:05:00,36.59,36.59,36.58,36.58,8192.12209628549,19.0246,19.0246,19.0194,19.0194,8192.1221
2005-03-03 15:10:00,36.59,36.62,36.59,36.6,18067.556952081697,19.0246,19.0402,19.0246,19.0298,18067.557
2005-03-03 15:15:00,36.6,36.62,36.59,36.6,16047.581640668835,19.0298,19.0402,19.0246,19.0298,16047.5816
2005-03-03 15:20:00,36.61,36.61,36.58,36.58,12232.072719111213,19.035,19.035,19.0194,19.0194,12232.0727
2005-03-03 15:25:00,36.58,36.61,36.58,36.61,18291.99865334979,19.0194,19.035,19.0194,19.035,18291.9987
2005-03-03 15:30:00,36.61,36.61,36.56,36.56,38491.7517674784,19.035,19.035,19.009,19.009,38491.7518
2005-03-03 15:35:00,36.56,36.58,36.56,36.56,18291.99865334979,19.009,19.0194,19.009,19.009,18291.9987
2005-03-03 15:40:00,36.56,36.62,36.56,36.62,25698.574795196942,19.009,19.0402,19.009,19.0402,25698.5748
2005-03-03 15:45:00,36.62,36.62,36.6,36.62,23005.2743799798,19.0402,19.0402,19.0298,19.0402,23005.2744
2005-03-03 15:50:00,36.62,36.62,36.59,36.59,35125.12624845696,19.0402,19.0402,19.0246,19.0246,35125.1262
2005-03-03 15:55:00,36.59,36.6,36.58,36.59,48591.6283245427,19.0246,19.0298,19.0194,19.0246,48591.6283
2005-03-04 09:30:00,36.76,36.8,36.67,36.67,54763.77510941533,19.113,19.1338,19.0662,19.0662,54763.7751
2005-03-04 09:35:00,36.67,36.7,36.63,36.7,21770.84502300528,19.0662,19.0818,19.0454,19.0818,21770.845
2005-03-04 09:40:00,36.7,36.7,36.63,36.64,8304.342946919538,19.0818,19.0818,19.0454,19.0506,8304.3429
2005-03-04 09:45:00,36.67,36.75,36.67,36.71,72831.33206149703,19.0662,19.1078,19.0662,19.087,72831.3321
2005-03-04 09:50:00,36.71,36.79,36.71,36.77,21770.84502300528,19.087,19.1286,19.087,19.1182,21770.845
2005-03-04 09:55:00,36.74,36.87,36.74,36.84,39052.85602064864,19.1026,19.1702,19.1026,19.1546,39052.856
2005-03-04 10:00:00,36.84,36.98,36.84,36.97,46571.65301312984,19.1546,19.2273,19.1546,19.2222,46571.653
2005-03-04 10:05:00,36.97,37.0,36.95,36.95,64975.87251711368,19.2222,19.2377,19.2118,19.2118,64975.8725
2005-03-04 10:10:00,36.95,36.96,36.9,36.93,32656.26753450791,19.2118,19.217,19.1858,19.2014,32656.2675
2005-03-04 10:15:00,36.93,36.96,36.9,36.95,17843.1152508136,19.2014,19.217,19.1858,19.2118,17843.1153
2005-03-04 10:20:00,36.95,36.98,36.95,36.98,13466.502076085735,19.2118,19.2273,19.2118,19.2273,13466.5021
2005-03-04 10:25:00,36.97,36.97,36.92,36.92,23341.93693188194,19.2222,19.2222,19.1962,19.1962,23341.9369
2005-03-04 10:30:00,36.92,36.93,36.9,36.91,8977.668050723823,19.1962,19.2014,19.1858,19.191,8977.6681
2005-03-04 10:35:00,36.9,36.9,36.83,36.84,18291.99865334979,19.1858,19.1858,19.1494,19.1546,18291.9987
2005-03-04 10:40:00,36.84,36.84,36.79,36.8,18628.66120525193,19.1546,19.1546,19.1286,19.1338,18628.6612
2005-03-04 10:45:00,36.81,36.81,36.78,36.81,10660.98081023454,19.139,19.139,19.1234,19.139,10660.9808
2005-03-04 10:50:00,36.81,36.81,36.74,36.75,15710.919088766692,19.139,19.139,19.1026,19.1078,15710.9191
2005-03-04 10:55:00,36.75,36.75,36.7,36.7,14252.04803052407,19.1078,19.1078,19.0818,19.0818,14252.048
2005-03-04 11:00:00,36.7,36.76,36.7,36.75,141510.49264953428,19.0818,19.113,19.0818,19.1078,141510.4926
2005-03-04 11:05:00,36.74,36.76,36.74,36.74,15823.13993940074,19.1026,19.113,19.1026,19.1026,15823.1399
2005-03-04 11:10:00,36.74,36.75,36.7,36.75,9875.434855796206,19.1026,19.1078,19.0818,19.1078,9875.4349
2005-03-04 11:15:00,36.74,36.76,36.73,36.74,18965.32375715408,19.1026,19.113,19.0974,19.1026,18965.3238
2005-03-04 11:20:00,36.74,36.76,36.72,36.73,12007.631017843114,19.1026,19.113,19.0922,19.0974,12007.631
2005-03-04 11:25:00,36.73,36.78,36.73,36.78,16159.802491302884,19.0974,19.1234,19.0974,19.1234,16159.8025
2005-03-04 11:30:00,36.79,36.83,36.77,36.8,19414.207159690268,19.1286,19.1494,19.1182,19.1338,19414.2072
2005-03-04 11:35:00,36.79,36.81,36.76,36.77,11334.305914038829,19.1286,19.139,19.113,19.1182,11334.3059
2005-03-04 11:40:00,36.78,36.79,36.76,36.77,9202.10975199192,19.1234,19.1286,19.113,19.1182,9202.1098
2005-03-04 11:45:00,36.77,36.77,36.75,36.76,7743.238693749298,19.1182,19.1182,19.1078,19.113,7743.2387
2005-03-04 11:50:00,36.76,36.76,36.62,36.64,59701.49253731343,19.113,19.113,19.0402,19.0506,59701.4925
2005-03-04 11:55:00,36.65,36.67,36.62,36.62,59813.71338794748,19.0558,19.0662,19.0402,19.0402,59813.7134
2005-03-04 12:00:00,36.62,36.62,36.35,36.38,112669.734036584,19.0402,19.0402,18.8998,18.9154,112669.734
2005-03-04 12:05:00,36.38,36.51,36.37,36.5,44551.67770171697,18.9154,18.983,18.9102,18.9778,44551.6777
2005-03-04 12:10:00,36.52,36.53,36.38,36.43,22219.728425541463,18.9882,18.9934,18.9154,18.9414,22219.7284
2005-03-04 12:15:00,36.43,36.54,36.43,36.5,28055.21265851195,18.9414,18.9986,18.9414,18.9778,28055.2127
2005-03-04 12:20:00,36.45,36.5,36.38,36.47,39389.518572550776,18.9518,18.9778,18.9154,18.9622,39389.5186
2005-03-04 12:25:00,36.48,36.52,36.48,36.52,17730.894400179553,18.9674,18.9882,18.9674,18.9882,17730.8944
2005-03-04 12:30:00,36.52,36.58,36.52,36.58,12007.631017843114,18.9882,19.0194,18.9882,19.0194,12007.631
2005-03-04 12:35:00,36.58,36.6,36.49,36.54,23117.495230613848,19.0194,19.0298,18.9726,18.9986,23117.4952
2005-03-04 12:40:00,36.53,36.58,36.53,36.57,6059.925934238581,18.9934,19.0194,18.9934,19.0142,6059.9259
2005-03-04 12:45:00,36.58,36.64,36.58,36.64,18516.440354617887,19.0194,19.0506,19.0194,19.0506,18516.4404
2005-03-04 12:50:00,36.64,36.7,36.62,36.69,43878.352597912686,19.0506,19.0818,19.0402,19.0766,43878.3526
2005-03-04 12:55:00,36.7,36.7,36.67,36.7,65200.31421838177,19.0818,19.0818,19.0662,19.0818,65200.3142
2005-03-04 13:00:00,36.7,36.74,36.69,36.74,26147.458197733136,19.0818,19.1026,19.0766,19.1026,26147.4582
2005-03-04 13:05:00,36.73,36.73,36.71,36.73,5611.04253170239,19.0974,19.0974,19.087,19.0974,5611.0425
2005-03-04 13:10:00,36.72,36.73,36.7,36.71,9314.330602625969,19.0922,19.0974,19.0818,19.087,9314.3306
2005-03-04 13:15:00,36.7,36.7,36.69,36.69,11558.747615306924,19.0818,19.0818,19.0766,19.0766,11558.7476
2005-03-04 13:20:00,36.69,36.7,36.67,36.69,6508.809336774772,19.0766,19.0818,19.0662,19.0766,6508.8093
2005-03-04 13:25:00,36.7,36.7,36.68,36.69,20087.532263494555,19.0818,19.0818,19.0714,19.0766,20087.5323
2005-03-04 13:30:00,36.69,36.7,36.68,36.7,13017.618673549545,19.0766,19.0818,19.0714,19.0818,13017.6187
2005-03-04 13:35:00,36.7,36.7,36.67,36.67,21097.519919200982,19.0818,19.0818,19.0662,19.0662,21097.5199
2005-03-04 13:40:00,36.67,36.68,36.65,36.66,16384.24419257098,19.0662,19.0714,19.0558,19.061,16384.2442
2005-03-04 13:45:00,36.66,36.67,36.64,36.65,79789.02480080798,19.061,19.0662,19.0506,19.0558,79789.0248
2005-03-04 13:50:00,36.66,36.67,36.64,36.64,71933.56525642464,19.061,19.0662,19.0506,19.0506,71933.5653
2005-03-04 13:55:00,36.65,36.67,36.65,36.65,27269.666704073614,19.0558,19.0662,19.0558,19.0558,27269.6667
2005-03-04 14:00:00,36.66,36.67,36.63,36.67,60374.81764111772,19.061,19.0662,19.0454,19.0662,60374.8176
2005-03-04 14:05:00,36.67,36.7,36.67,36.7,8865.447200089777,19.0662,19.0818,19.0662,19.0818,8865.4472
2005-03-04 14:10:00,36.7,36.7,36.65,36.65,11670.96846594097,19.0818,19.0818,19.0558,19.0558,11670.9685
2005-03-04 14:15:00,36.64,36.66,36.62,36.65,18179.777802715744,19.0506,19.061,19.0402,19.0558,18179.7778
2005-03-04 14:20:00,36.66,36.66,36.65,36.65,22444.17012680956,19.061,19.061,19.0558,19.0558,22444.1701
2005-03-04 14:25:00,36.65,36.66,36.62,36.63,17394.23184827741,19.0558,19.061,19.0402,19.0454,17394.2318
2005-03-04 14:30:00,36.63,36.64,36.58,36.64,22668.611828077657,19.0454,19.0506,19.0194,19.0506,22668.6118
2005-03-04 14:35:00,36.65,36.65,36.61,36.61,11334.305914038829,19.0558,19.0558,19.035,19.035,11334.3059
2005-03-04 14:40:00,36.62,36.62,36.54,36.54,20424.1948153967,19.0402,19.0402,18.9986,18.9986,20424.1948
2005-03-04 14:45:00,36.54,36.57,36.53,36.56,39726.18112445292,18.9986,19.0142,18.9934,19.009,39726.1811
2005-03-04 14:50:00,36.56,36.58,36.53,36.54,40399.50622825721,19.009,19.0194,18.9934,18.9986,40399.5062
2005-03-04 14:55:00,36.54,36.58,36.54,36.58,26933.00415217147,18.9986,19.0194,18.9986,19.0194,26933.0042
2005-03-04 15:00:00,36.57,36.62,36.57,36.62,27494.10840534171,19.0142,19.0402,19.0142,19.0402,27494.1084
2005-03-04 15:05:00,36.62,36.65,36.61,36.62,25810.795645831,19.0402,19.0558,19.035,19.0402,25810.7956
2005-03-04 15:10:00,36.61,36.62,36.56,36.56,20873.078217932893,19.035,19.0402,19.009,19.009,20873.0782
2005-03-04 15:15:00,36.56,36.56,36.53,36.54,61160.36359555605,19.009,19.009,18.9934,18.9986,61160.3636
2005-03-04 15:20:00,36.54,36.54,36.53,36.54,95051.06048703849,18.9986,18.9986,18.9934,18.9986,95051.0605
2005-03-04 15:25:00,36.54,36.55,36.53,36.54,31870.72158006957,18.9986,19.0038,18.9934,18.9986,31870.7216
2005-03-04 15:30:00,36.54,36.57,36.54,36.55,37032.880709235775,18.9986,19.0142,18.9986,19.0038,37032.8807
2005-03-04 15:35:00,36.55,36.55,36.5,36.51,21546.403321737176,19.0038,19.0038,18.9778,18.983,21546.4033
2005-03-04 15:40:00,36.5,36.5,36.45,36.46,46234.990461227695,18.9778,18.9778,18.9518,18.957,46234.9905
2005-03-04 15:45:00,36.46,36.49,36.45,36.49,26933.00415217147,18.957,18.9726,18.9518,18.9726,26933.0042
2005-03-04 15:50:00,36.49,36.54,36.49,36.54,31758.500729435527,18.9726,18.9986,18.9726,18.9986,31758.5007
2005-03-04 15:55:00,36.54,36.54,36.46,36.5,58242.62147907081,18.9986,18.9986,18.957,18.9778,58242.6215
2005-03-07 09:30:00,37.21,37.21,37.21,37.21,112.2208506340478,19.3469,19.3469,19.3469,19.3469,112.2209
2005-03-07 09:35:00,36.58,36.59,36.37,36.44,82370.10436539109,19.0194,19.0246,18.9102,18.9466,82370.1044
2005-03-07 09:40:00,36.43,36.52,36.39,36.52,36022.89305352934,18.9414,18.9882,18.9206,18.9882,36022.8931
2005-03-07 09:45:00,36.52,36.53,36.44,36.49,28728.53776231624,18.9882,18.9934,18.9466,18.9726,28728.5378
2005-03-07 09:50:00,36.49,36.54,36.45,36.45,48591.6283245427,18.9726,18.9986,18.9518,18.9518,48591.6283
2005-03-07 09:55:00,36.45,36.53,36.45,36.5,49713.83683088318,18.9518,18.9934,18.9518,18.9778,49713.8368
2005-03-07 10:00:00,36.5,36.51,36.44,36.46,33441.813488946245,18.9778,18.983,18.9466,18.957,33441.8135
2005-03-07 10:05:00,36.48,36.49,36.45,36.47,21658.624172371223,18.9674,18.9726,18.9518,18.9622,21658.6242
2005-03-07 10:10:00,36.47,36.54,36.46,36.52,49826.05768151722,18.9622,18.9986,18.957,18.9882,49826.0577
2005-03-07 10:15:00,36.53,36.54,36.46,36.47,19526.42801032432,18.9934,18.9986,18.957,18.9622,19526.428
2005-03-07 10:20:00,36.48,36.5,36.47,36.48,10660.98081023454,18.9674,18.9778,18.9622,18.9674,10660.9808
2005-03-07 10:25:00,36.49,36.5,36.47,36.47,22556.390977443607,18.9726,18.9778,18.9622,18.9622,22556.391
2005-03-07 10:30:00,36.46,36.49,36.45,36.45,27606.32925597576,18.957,18.9726,18.9518,18.9518,27606.3293
2005-03-07 10:35:00,36.45,36.45,36.43,36.45,26708.562450903377,18.9518,18.9518,18.9414,18.9518,26708.5625
2005-03-07 10:40:00,36.45,36.47,36.45,36.45,24015.262035686228,18.9518,18.9622,18.9518,18.9518,24015.262
2005-03-07 10:45:00,36.45,36.45,36.31,36.31,107058.6915048816,18.9518,18.9518,18.879,18.879,107058.6915
2005-03-07 10:50:00,36.31,36.34,36.18,36.34,99203.23196049826,18.879,18.8946,18.8114,18.8946,99203.232
2005-03-07 10:55:00,36.34,36.39,36.34,36.39,27606.32925597576,18.8946,18.9206,18.8946,18.9206,27606.3293
2005-03-07 11:00:00,36.39,36.43,36.38,36.4,242958.14162271348,18.9206,18.9414,18.9154,18.9258,242958.1416
2005-03-07 11:05:00,36.4,36.44,36.4,36.44,66546.96442599034,18.9258,18.9466,18.9258,18.9466,66546.9644
2005-03-07 11:10:00,36.44,36.45,36.43,36.44,33217.37178767815,18.9466,18.9518,18.9414,18.9466,33217.3718
2005-03-07 11:15:00,36.44,36.45,36.41,36.44,121310.73953540568,18.9466,18.9518,18.931,18.9466,121310.7395
2005-03-07 11:20:00,36.45,36.51,36.45,36.49,27269.666704073614,18.9518,18.983,18.9518,18.9726,27269.6667
2005-03-07 11:25:00,36.5,36.52,36.49,36.51,19975.31141286051,18.9778,18.9882,18.9726,18.983,19975.3114
2005-03-07 11:30:00,36.47,36.48,36.43,36.45,37369.54326113792,18.9622,18.9674,18.9414,18.9518,37369.5433
2005-03-07 11:35:00,36.45,36.53,36.45,36.47,41409.49388396364,18.9518,18.9934,18.9518,18.9622,41409.4939
2005-03-07 11:40:00,36.46,36.48,36.45,36.48,25137.470542026706,18.957,18.9674,18.9518,18.9674,25137.4705
2005-03-07 11:45:00,36.47,36.47,36.44,36.45,68454.71888676916,18.9622,18.9622,18.9466,18.9518,68454.7189
2005-03-07 11:50:00,36.45,36.45,36.4,36.4,37257.32241050387,18.9518,18.9518,18.9258,18.9258,37257.3224
2005-03-07 11:55:00,36.39,36.44,36.37,36.37,22893.05352934575,18.9206,18.9466,18.9102,18.9102,22893.0535
2005-03-07 12:00:00,36.37,36.42,36.37,36.38,17506.452698911457,18.9102,18.9362,18.9102,18.9154,17506.4527
2005-03-07 12:05:00,36.37,36.44,36.37,36.42,22668.611828077657,18.9102,18.9466,18.9102,18.9362,22668.6118
2005-03-07 12:10:00,36.43,36.44,36.43,36.43,18404.21950398384,18.9414,18.9466,18.9414,18.9414,18404.2195
2005-03-07 12:15:00,36.43,36.45,36.43,36.45,13354.281225451688,18.9414,18.9518,18.9414,18.9518,13354.2812
2005-03-07 12:20:00,36.45,36.45,36.44,36.44,15262.035686230502,18.9518,18.9518,18.9466,18.9466,15262.0357
2005-03-07 12:25:00,36.45,36.45,36.4,36.4,55885.9836157558,18.9518,18.9518,18.9258,18.9258,55885.9836
2005-03-07 12:30:00,36.41,36.43,36.39,36.4,20760.85736729884,18.931,18.9414,18.9206,18.9258,20760.8574
2005-03-07 12:35:00,36.4,36.43,36.4,36.43,26259.679048367187,18.9258,18.9414,18.9258,18.9414,26259.679
2005-03-07 12:40:00,36.43,36.45,36.37,36.38,20985.29906856694,18.9414,18.9518,18.9102,18.9154,20985.2991
2005-03-07 12:45:00,36.38,36.39,36.37,36.37,15037.593984962405,18.9154,18.9206,18.9102,18.9102,15037.594
2005-03-07 12:50:00,36.37,36.4,36.37,36.4,32656.26753450791,18.9102,18.9258,18.9102,18.9258,32656.2675
2005-03-07 12:55:00,36.4,36.43,36.39,36.43,7294.355291213107,18.9258,18.9414,18.9206,18.9414,7294.3553
2005-03-07 13:00:00,36.42,36.45,36.41,36.45,15935.360790034789,18.9362,18.9518,18.931,18.9518,15935.3608
2005-03-07 13:05:00,36.45,36.46,36.43,36.45,21658.624172371223,18.9518,18.957,18.9414,18.9518,21658.6242
2005-03-07 13:10:00,36.44,36.45,36.43,36.45,9538.772303894062,18.9466,18.9518,18.9414,18.9518,9538.7723
2005-03-07 13:15:00,36.45,36.45,36.42,36.43,9426.551453260015,18.9518,18.9518,18.9362,18.9414,9426.5515
2005-03-07 13:20:00,36.43,36.43,36.42,36.42,13354.281225451688,18.9414,18.9414,18.9362,18.9362,13354.2812
2005-03-07 13:25:00,36.42,36.45,36.42,36.45,11334.305914038829,18.9362,18.9518,18.9362,18.9518,11334.3059
2005-03-07 13:30:00,36.45,36.45,36.44,36.45,12568.735271013353,18.9518,18.9518,18.9466,18.9518,12568.7353
2005-03-07 13:35:00,36.45,36.45,36.44,36.45,8416.563797553585,18.9518,18.9518,18.9466,18.9518,8416.5638
2005-03-07 13:40:00,36.44,36.45,36.43,36.44,15037.593984962405,18.9466,18.9518,18.9414,18.9466,15037.594
2005-03-07 13:45:00,36.44,36.44,36.41,36.43,22668.611828077657,18.9466,18.9466,18.931,18.9414,22668.6118
2005-03-07 13:50:00,36.43,36.44,36.41,36.43,38155.08921557625,18.9414,18.9466,18.931,18.9414,38155.0892
2005-03-07 13:55:00,36.44,36.44,36.39,36.42,21321.961620469083,18.9466,18.9466,18.9206,18.9362,21321.9616
2005-03-07 14:00:00,36.42,36.45,36.41,36.44,16945.348445741216,18.9362,18.9518,18.931,18.9466,16945.3484
2005-03-07 14:05:00,36.44,36.44,36.43,36.44,22780.832678711704,18.9466,18.9466,18.9414,18.9466,22780.8327
2005-03-07 14:10:00,36.44,36.44,36.43,36.43,16047.581640668835,18.9466,18.9466,18.9414,18.9414,16047.5816
2005-03-07 14:15:00,36.44,36.44,36.38,36.38,23903.04118505218,18.9466,18.9466,18.9154,18.9154,23903.0412
2005-03-07 14:20:00,36.37,36.38,36.35,36.36,17506.452698911457,18.9102,18.9154,18.8998,18.905,17506.4527
2005-03-07 14:25:00,36.36,36.36,36.29,36.33,51284.928739759845,18.905,18.905,18.8686,18.8894,51284.9287
2005-03-07 14:30:00,36.33,36.39,36.33,36.39,20985.29906856694,18.8894,18.9206,18.8894,18.9206,20985.2991
2005-03-07 14:35:00,36.39,36.4,36.38,36.38,24015.262035686228,18.9206,18.9258,18.9154,18.9154,24015.262
2005-03-07 14:40:00,36.37,36.38,36.31,36.32,64078.105712041295,18.9102,18.9154,18.879,18.8842,64078.1057
2005-03-07 14:45:00,36.35,36.37,36.33,36.37,17730.894400179553,18.8998,18.9102,18.8894,18.9102,17730.8944
2005-03-07 14:50:00,36.36,36.37,36.36,36.37,14813.15228369431,18.905,18.9102,18.905,18.9102,14813.1523
2005-03-07 14:55:00,36.37,36.4,36.36,36.38,33441.813488946245,18.9102,18.9258,18.905,18.9154,33441.8135
2005-03-07 15:00:00,36.38,36.4,36.36,36.4,25137.470542026706,18.9154,18.9258,18.905,18.9258,25137.4705
2005-03-07 15:05:00,36.4,36.43,36.4,36.43,17282.01099764336,18.9258,18.9414,18.9258,18.9414,17282.011
2005-03-07 15:10:00,36.44,36.44,36.42,36.43,14588.710582426214,18.9466,18.9466,18.9362,18.9414,14588.7106
2005-03-07 15:15:00,36.43,36.45,36.42,36.44,16159.802491302884,18.9414,18.9518,18.9362,18.9466,16159.8025
2005-03-07 15:20:00,36.44,36.45,36.43,36.45,20536.41566603075,18.9466,18.9518,18.9414,18.9518,20536.4157
2005-03-07 15:25:00,36.45,36.45,36.42,36.43,15262.035686230502,18.9518,18.9518,18.9362,18.9414,15262.0357
2005-03-07 15:30:00,36.43,36.43,36.33,36.33,19189.76545842217,18.9414,18.9414,18.8894,18.8894,19189.7655
2005-03-07 15:35:00,36.34,36.39,36.34,36.39,19863.09056222646,18.8946,18.9206,18.8946,18.9206,19863.0906
2005-03-07 15:40:00,36.39,36.41,36.37,36.37,23903.04118505218,18.9206,18.931,18.9102,18.9102,23903.0412
2005-03-07 15:45:00,36.37,36.42,36.37,36.39,13690.943777353832,18.9102,18.9362,18.9102,18.9206,13690.9438
2005-03-07 15:50:00,36.4,36.4,36.27,36.27,64751.43081584558,18.9258,18.9258,18.8582,18.8582,64751.4308
2005-03-07 15:55:00,36.23,36.29,36.22,36.24,111996.4089327797,18.8374,18.8686,18.8322,18.8426,111996.4089
2005-03-08 09:30:00,36.34,36.34,36.29,36.33,35349.56794972506,18.8946,18.8946,18.8686,18.8894,35349.5679
2005-03-08 09:35:00,36.33,36.36,36.28,36.35,34676.24284592077,18.8894,18.905,18.8634,18.8998,34676.2428
2005-03-08 09:40:00,36.35,36.36,36.18,36.19,102120.9740769835,18.8998,18.905,18.8114,18.8166,102120.9741
2005-03-08 09:45:00,36.18,36.38,36.17,36.37,37930.64751430816,18.8114,18.9154,18.8062,18.9102,37930.6475
2005-03-08 09:50:00,36.37,36.47,36.36,36.43,54202.67085624509,18.9102,18.9622,18.905,18.9414,54202.6709
2005-03-08 09:55:00,36.43,36.45,36.37,36.42,43653.91089664459,18.9414,18.9518,18.9102,18.9362,43653.9109
2005-03-08 10:00:00,36.42,36.42,36.29,36.29,39389.518572550776,18.9362,18.9362,18.8686,18.8686,39389.5186
2005-03-08 10:05:00,36.29,36.29,36.16,36.19,35461.78880035911,18.8686,18.8686,18.801,18.8166,35461.7888
2005-03-08 10:10:00,36.21,36.24,36.19,36.22,15598.698238132643,18.827,18.8426,18.8166,18.8322,15598.6982
2005-03-08 10:15:00,36.21,36.27,36.18,36.27,16384.24419257098,18.827,18.8582,18.8114,18.8582,16384.2442
2005-03-08 10:20:00,36.27,36.32,36.27,36.3,42980.58579284031,18.8582,18.8842,18.8582,18.8738,42980.5858
2005-03-08 10:25:00,36.3,36.3,36.18,36.23,72158.00695769273,18.8738,18.8738,18.8114,18.8374,72158.007
2005-03-08 10:30:00,36.25,36.27,36.24,36.27,8753.226349455728,18.8478,18.8582,18.8426,18.8582,8753.2263
2005-03-08 10:35:00,36.27,36.29,36.25,36.26,18853.10290652003,18.8582,18.8686,18.8478,18.853,18853.1029
2005-03-08 10:40:00,36.26,36.34,36.25,36.3,19301.98630905622,18.853,18.8946,18.8478,18.8738,19301.9863
2005-03-08 10:45:00,36.3,36.34,36.29,36.31,36135.113904163394,18.8738,18.8946,18.8686,18.879,36135.1139
2005-03-08 10:50:00,36.31,36.33,36.3,36.33,28279.654359780045,18.879,18.8894,18.8738,18.8894,28279.6544
2005-03-08 10:55:00,36.36,36.38,36.29,36.38,21097.519919200982,18.905,18.9154,18.8686,18.9154,21097.5199
2005-03-08 11:00:00,36.38,36.39,36.35,36.38,26259.679048367187,18.9154,18.9206,18.8998,18.9154,26259.679
2005-03-08 11:05:00,36.4,36.43,36.39,36.41,18740.882055885984,18.9258,18.9414,18.9206,18.931,18740.8821
2005-03-08 11:10:00,36.42,36.5,36.42,36.5,22556.390977443607,18.9362,18.9778,18.9362,18.9778,22556.391
2005-03-08 11:15:00,36.5,36.55,36.5,36.54,59813.71338794748,18.9778,19.0038,18.9778,18.9986,59813.7134
2005-03-08 11:20:00,36.54,36.54,36.53,36.54,25474.13309392885,18.9986,18.9986,18.9934,18.9986,25474.1331
2005-03-08 11:25:00,36.54,36.54,36.51,36.51,21209.74076983504,18.9986,18.9986,18.983,18.983,21209.7408
2005-03-08 11:30:00,36.52,36.53,36.52,36.53,8641.00549882168,18.9882,18.9934,18.9882,18.9934,8641.0055
2005-03-08 11:35:00,36.52,36.53,36.52,36.53,14139.827179890022,18.9882,18.9934,18.9882,18.9934,14139.8272
2005-03-08 11:40:00,36.52,36.53,36.52,36.52,6621.03018740882,18.9882,18.9934,18.9882,18.9882,6621.0302
2005-03-08 11:45:00,36.53,36.54,36.52,36.53,8304.342946919538,18.9934,18.9986,18.9882,18.9934,8304.3429
2005-03-08 11:50:00,36.54,36.56,36.54,36.55,16159.802491302884,18.9986,19.009,18.9986,19.0038,16159.8025
2005-03-08 11:55:00,36.55,36.59,36.51,36.53,25810.795645831,19.0038,19.0246,18.983,18.9934,25810.7956
2005-03-08 12:00:00,36.53,36.55,36.52,36.54,16945.348445741216,18.9934,19.0038,18.9882,18.9986,16945.3484
2005-03-08 12:05:00,36.53,36.59,36.53,36.57,14700.93143306026,18.9934,19.0246,18.9934,19.0142,14700.9314
2005-03-08 12:10:00,36.56,36.56,36.53,36.53,5049.938278532151,19.009,19.009,18.9934,18.9934,5049.9383
2005-03-08 12:15:00,36.53,36.58,36.53,36.56,18404.21950398384,18.9934,19.0194,18.9934,19.009,18404.2195
2005-03-08 12:20:00,36.55,36.61,36.55,36.61,16496.465043205026,19.0038,19.035,19.0038,19.035,16496.465
2005-03-08 12:25:00,36.6,36.62,36.6,36.62,17394.23184827741,19.0298,19.0402,19.0298,19.0402,17394.2318
2005-03-08 12:30:00,36.62,36.62,36.6,36.6,11895.410167209067,19.0402,19.0402,19.0298,19.0298,11895.4102
2005-03-08 12:35:00,36.6,36.62,36.59,36.62,9763.21400516216,19.0298,19.0402,19.0246,19.0402,9763.214
2005-03-08 12:40:00,36.62,36.62,36.56,36.59,20199.753114128605,19.0402,19.0402,19.009,19.0246,20199.7531
2005-03-08 12:45:00,36.6,36.61,36.59,36.6,7967.6803950173935,19.0298,19.035,19.0246,19.0298,7967.6804
2005-03-08 12:50:00,36.58,36.59,36.56,36.57,4264.392324093817,19.0194,19.0246,19.009,19.0142,4264.3923
2005-03-08 12:55:00,36.57,36.57,36.55,36.56,3366.625519021434,19.0142,19.0142,19.0038,19.009,3366.6255
2005-03-08 13:00:00,36.55,36.59,36.55,36.58,5274.379979800247,19.0038,19.0246,19.0038,19.0194,5274.38
2005-03-08 13:05:00,36.59,36.62,36.59,36.62,20648.6365166648,19.0246,19.0402,19.0246,19.0402,20648.6365
2005-03-08 13:10:00,36.62,36.62,36.62,36.62,6396.588486140725,19.0402,19.0402,19.0402,19.0402,6396.5885
2005-03-08 13:15:00,36.63,36.64,36.62,36.62,8977.668050723823,19.0454,19.0506,19.0402,19.0402,8977.6681
2005-03-08 13:20:00,36.62,36.62,36.57,36.57,8079.901245651442,19.0402,19.0402,19.0142,19.0142,8079.9012
2005-03-08 13:25:00,36.57,36.58,36.55,36.55,7743.238693749298,19.0142,19.0194,19.0038,19.0038,7743.2387
2005-03-08 13:30:00,36.55,36.56,36.55,36.56,4152.171473459769,19.0038,19.009,19.0038,19.009,4152.1715
2005-03-08 13:35:00,36.56,36.58,36.55,36.58,5723.263382336438,19.009,19.0194,19.0038,19.0194,5723.2634
2005-03-08 13:40:00,36.58,36.58,36.54,36.54,33554.03433958029,19.0194,19.0194,18.9986,18.9986,33554.0343
2005-03-08 13:45:00,36.54,36.54,36.48,36.5,5386.600830434294,18.9986,18.9986,18.9674,18.9778,5386.6008
2005-03-08 13:50:00,36.49,36.5,36.42,36.45,10885.422511502637,18.9726,18.9778,18.9362,18.9518,10885.4225
2005-03-08 13:55:00,36.45,36.51,36.45,36.49,5611.04253170239,18.9518,18.983,18.9518,18.9726,5611.0425
2005-03-08 14:00:00,36.51,36.52,36.49,36.52,3366.625519021434,18.983,18.9882,18.9726,18.9882,3366.6255
2005-03-08 14:05:00,36.53,36.6,36.53,36.6,7518.796992481202,18.9934,19.0298,18.9934,19.0298,7518.797
2005-03-08 14:10:00,36.6,36.6,36.53,36.54,9875.434855796206,19.0298,19.0298,18.9934,18.9986,9875.4349
2005-03-08 14:15:00,36.54,36.54,36.54,36.54,5162.159129166199,18.9986,18.9986,18.9986,18.9986,5162.1591
2005-03-08 14:20:00,36.54,36.6,36.54,36.6,11334.305914038829,18.9986,19.0298,18.9986,19.0298,11334.3059
2005-03-08 14:25:00,36.59,36.59,36.52,36.54,22780.832678711704,19.0246,19.0246,18.9882,18.9986,22780.8327
2005-03-08 14:30:00,36.54,36.54,36.52,36.52,9650.99315452811,18.9986,18.9986,18.9882,18.9882,9650.9932
2005-03-08 14:35:00,36.51,36.57,36.48,36.57,14476.489731792166,18.983,19.0142,18.9674,19.0142,14476.4897
2005-03-08 14:40:00,36.56,36.57,36.54,36.54,8416.563797553585,19.009,19.0142,18.9986,18.9986,8416.5638
2005-03-08 14:45:00,36.54,36.55,36.5,36.51,11334.305914038829,18.9986,19.0038,18.9778,18.983,11334.3059
2005-03-08 14:50:00,36.51,36.52,36.47,36.47,7855.459544383346,18.983,18.9882,18.9622,18.9622,7855.4595
2005-03-08 14:55:00,36.47,36.52,36.47,36.52,9089.888901357872,18.9622,18.9882,18.9622,18.9882,9089.8889
2005-03-08 15:00:00,36.52,36.52,36.49,36.51,6284.367635506676,18.9882,18.9882,18.9726,18.983,6284.3676
2005-03-08 15:05:00,36.52,36.52,36.46,36.46,21770.84502300528,18.9882,18.9882,18.957,18.957,21770.845
2005-03-08 15:10:00,36.47,36.49,36.47,36.48,12344.293569745258,18.9622,18.9726,18.9622,18.9674,12344.2936
2005-03-08 15:15:00,36.48,36.52,36.48,36.49,19077.544607788124,18.9674,18.9882,18.9674,18.9726,19077.5446
2005-03-08 15:20:00,36.49,36.54,36.48,36.52,12793.17697228145,18.9726,18.9986,18.9674,18.9882,12793.177
2005-03-08 15:25:00,36.51,36.52,36.47,36.48,11670.96846594097,18.983,18.9882,18.9622,18.9674,11670.9685
2005-03-08 15:30:00,36.48,36.51,36.45,36.45,18965.32375715408,18.9674,18.983,18.9518,18.9518,18965.3238
2005-03-08 15:35:00,36.45,36.46,36.4,36.41,17506.452698911457,18.9518,18.957,18.9258,18.931,17506.4527
2005-03-08 15:40:00,36.42,36.42,36.35,36.37,23229.71608124789,18.9362,18.9362,18.8998,18.9102,23229.7161
2005-03-08 15:45:00,36.37,36.41,36.37,36.4,18179.777802715744,18.9102,18.931,18.9102,18.9258,18179.7778
2005-03-08 15:50:00,36.4,36.45,36.39,36.43,52856.02064863651,18.9258,18.9518,18.9206,18.9414,52856.0206
2005-03-08 15:55:00,36.43,36.43,36.41,36.42,27606.32925597576,18.9414,18.9414,18.931,18.9362,27606.3293
2005-03-09 09:30:00,36.2,36.31,36.19,36.21,67444.73123106273,18.8218,18.879,18.8166,18.827,67444.7312
2005-03-09 09:35:00,36.21,36.34,36.19,36.2,22893.05352934575,18.827,18.8946,18.8166,18.8218,22893.0535
2005-03-09 09:40:00,36.31,36.34,36.09,36.21,19863.09056222646,18.879,18.8946,18.7646,18.827,19863.0906
2005-03-09 09:45:00,36.21,36.29,36.2,36.2,33217.37178767815,18.827,18.8686,18.8218,18.8218,33217.3718
2005-03-09 09:50:00,36.21,36.35,36.13,36.19,23566.37863315004,18.827,18.8998,18.7854,18.8166,23566.3786
2005-03-09 09:55:00,36.18,36.22,36.15,36.15,38828.414319380536,18.8114,18.8322,18.7958,18.7958,38828.4143
2005-03-09 10:00:00,36.14,36.17,36.09,36.17,29626.30456738862,18.7906,18.8062,18.7646,18.8062,29626.3046
2005-03-09 10:05:00,36.16,36.21,36.11,36.13,23005.2743799798,18.801,18.827,18.775,18.7854,23005.2744
2005-03-09 10:10:00,36.12,36.12,36.07,36.08,28279.654359780045,18.7802,18.7802,18.7542,18.7594,28279.6544
2005-03-09 10:15:00,36.08,36.14,36.07,36.13,24576.36628885647,18.7594,18.7906,18.7542,18.7854,24576.3663
2005-03-09 10:20:00,36.12,36.13,36.09,36.13,13129.839524183591,18.7802,18.7854,18.7646,18.7854,13129.8395
2005-03-09 10:25:00,36.13,36.23,36.13,36.23,18516.440354617887,18.7854,18.8374,18.7854,18.8374,18516.4404
2005-03-09 10:30:00,36.2,36.37,36.18,36.19,46908.31556503198,18.8218,18.9102,18.8114,18.8166,46908.3156
2005-03-09 10:35:00,36.18,36.23,36.16,36.18,24913.02884075861,18.8114,18.8374,18.801,18.8114,24913.0288
2005-03-09 10:40:00,36.2,36.2,36.11,36.14,21770.84502300528,18.8218,18.8218,18.775,18.7906,21770.845
2005-03-09 10:45:00,36.13,36.21,36.13,36.18,29401.86286612052,18.7854,18.827,18.7854,18.8114,29401.8629
2005-03-09 10:50:00,36.19,36.19,36.15,36.16,21883.06587363932,18.8166,18.8166,18.7958,18.801,21883.0659
2005-03-09 10:55:00,36.17,36.21,36.17,36.17,14252.04803052407,18.8062,18.827,18.8062,18.8062,14252.048
2005-03-09 11:00:00,36.17,36.2,36.16,36.18,13354.281225451688,18.8062,18.8218,18.801,18.8114,13354.2812
2005-03-09 11:05:00,36.18,36.21,36.15,36.15,13690.943777353832,18.8114,18.827,18.7958,18.7958,13690.9438
2005-03-09 11:10:00,36.16,36.18,36.16,36.17,9538.772303894062,18.801,18.8114,18.801,18.8062,9538.7723
2005-03-09 11:15:00,36.16,36.17,36.13,36.15,22668.611828077657,18.801,18.8062,18.7854,18.7958,22668.6118
2005-03-09 11:20:00,36.15,36.18,36.13,36.18,6396.588486140725,18.7958,18.8114,18.7854,18.8114,6396.5885
2005-03-09 11:25:00,36.16,36.2,36.13,36.13,12232.072719111213,18.801,18.8218,18.7854,18.7854,12232.0727
2005-03-09 11:30:00,36.13,36.15,36.13,36.14,9426.551453260015,18.7854,18.7958,18.7854,18.7906,9426.5515
2005-03-09 11:35:00,36.15,36.18,36.14,36.18,8079.901245651442,18.7958,18.8114,18.7906,18.8114,8079.9012
2005-03-09 11:40:00,36.18,36.2,36.16,36.17,9089.888901357872,18.8114,18.8218,18.801,18.8062,9089.8889
2005-03-09 11:45:00,36.17,36.18,36.13,36.18,74851.30737290988,18.8062,18.8114,18.7854,18.8114,74851.3074
2005-03-09 11:50:00,36.18,36.18,36.15,36.15,7294.355291213107,18.8114,18.8114,18.7958,18.7958,7294.3553
2005-03-09 11:55:00,36.16,36.16,36.15,36.15,9202.10975199192,18.801,18.801,18.7958,18.7958,9202.1098
2005-03-09 12:00:00,36.15,36.16,36.1,36.12,44102.79429918079,18.7958,18.801,18.7698,18.7802,44102.7943
2005-03-09 12:05:00,36.11,36.16,36.11,36.16,23678.599483784084,18.775,18.801,18.775,18.801,23678.5995
2005-03-09 12:10:00,36.15,36.18,36.15,36.18,17394.23184827741,18.7958,18.8114,18.7958,18.8114,17394.2318
2005-03-09 12:15:00,36.18,36.2,36.15,36.17,28055.21265851195,18.8114,18.8218,18.7958,18.8062,28055.2127
2005-03-09 12:20:00,36.17,36.2,36.16,36.17,18516.440354617887,18.8062,18.8218,18.801,18.8062,18516.4404
2005-03-09 12:25:00,36.17,36.18,36.17,36.17,6845.471888676916,18.8062,18.8114,18.8062,18.8062,6845.4719
2005-03-09 12:30:00,36.18,36.21,36.17,36.21,7743.238693749298,18.8114,18.827,18.8062,18.827,7743.2387
2005-03-09 12:35:00,36.22,36.25,36.22,36.23,135113.90416339354,18.8322,18.8478,18.8322,18.8374,135113.9042
2005-03-09 12:40:00,36.23,36.23,36.18,36.21,89440.0179553361,18.8374,18.8374,18.8114,18.827,89440.018
2005-03-09 12:45:00,36.22,36.22,36.21,36.21,15935.360790034789,18.8322,18.8322,18.827,18.827,15935.3608
2005-03-09 12:50:00,36.21,36.21,36.18,36.18,36247.33475479744,18.827,18.827,18.8114,18.8114,36247.3348
2005-03-09 12:55:00,36.18,36.19,36.13,36.13,78442.3745931994,18.8114,18.8166,18.7854,18.7854,78442.3746
2005-03-09 13:00:00,36.13,36.16,36.11,36.15,25474.13309392885,18.7854,18.801,18.775,18.7958,25474.1331
2005-03-09 13:05:00,36.16,36.16,36.13,36.15,15037.593984962405,18.801,18.801,18.7854,18.7958,15037.594
2005-03-09 13:10:00,36.15,36.15,36.14,36.14,6508.809336774772,18.7958,18.7958,18.7906,18.7906,6508.8093
2005-03-09 13:15:00,36.14,36.15,36.14,36.15,25361.9122432948,18.7906,18.7958,18.7906,18.7958,25361.9122
2005-03-09 13:20:00,36.14,36.15,36.14,36.15,21209.74076983504,18.7906,18.7958,18.7906,18.7958,21209.7408
2005-03-09 13:25:00,36.15,36.16,36.15,36.16,11895.410167209067,18.7958,18.801,18.7958,18.801,11895.4102
2005-03-09 13:30:00,36.16,36.2,36.15,36.2,16720.906744473123,18.801,18.8218,18.7958,18.8218,16720.9067
2005-03-09 13:35:00,36.19,36.2,36.18,36.19,8416.563797553585,18.8166,18.8218,18.8114,18.8166,8416.5638
2005-03-09 13:40:00,36.2,36.22,36.19,36.22,67556.95208169677,18.8218,18.8322,18.8166,18.8322,67556.9521
2005-03-09 13:45:00,36.22,36.24,36.22,36.23,10436.539108966446,18.8322,18.8426,18.8322,18.8374,10436.5391
2005-03-09 13:50:00,36.23,36.23,36.19,36.19,13354.281225451688,18.8374,18.8374,18.8166,18.8166,13354.2812
2005-03-09 13:55:00,36.2,36.22,36.2,36.21,9202.10975199192,18.8218,18.8322,18.8218,18.827,9202.1098
2005-03-09 14:00:00,36.21,36.25,36.21,36.24,15710.919088766692,18.827,18.8478,18.827,18.8426,15710.9191
2005-03-09 14:05:00,36.24,36.25,36.21,36.21,19638.648860958365,18.8426,18.8478,18.827,18.827,19638.6489
2005-03-09 14:10:00,36.21,36.23,36.21,36.23,7855.459544383346,18.827,18.8374,18.827,18.8374,7855.4595
2005-03-09 14:15:00,36.23,36.26,36.21,36.24,28616.31691168219,18.8374,18.853,18.827,18.8426,28616.3169
2005-03-09 14:20:00,36.24,36.25,36.23,36.24,28055.21265851195,18.8426,18.8478,18.8374,18.8426,28055.2127
2005-03-09 14:25:00,36.25,36.27,36.22,36.24,109751.99192009876,18.8478,18.8582,18.8322,18.8426,109751.9919
2005-03-09 14:30:00,36.25,36.27,36.24,36.27,81023.45415778251,18.8478,18.8582,18.8426,18.8582,81023.4542
2005-03-09 14:35:00,36.27,36.45,36.27,36.28,72382.44865896083,18.8582,18.9518,18.8582,18.8634,72382.4487
2005-03-09 14:40:00,36.27,36.34,36.27,36.32,23005.2743799798,18.8582,18.8946,18.8582,18.8842,23005.2744
2005-03-09 14:45:00,36.33,36.34,36.3,36.31,8192.12209628549,18.8894,18.8946,18.8738,18.879,8192.1221
2005-03-09 14:50:00,36.3,36.31,36.27,36.28,17618.673549545503,18.8738,18.879,18.8582,18.8634,17618.6735
2005-03-09 14:55:00,36.27,36.29,36.24,36.28,29738.525418022666,18.8582,18.8686,18.8426,18.8634,29738.5254
2005-03-09 15:00:00,36.29,36.29,36.26,36.29,77769.04948939513,18.8686,18.8686,18.853,18.8686,77769.0495
2005-03-09 15:05:00,36.27,36.29,36.27,36.27,13129.839524183591,18.8582,18.8686,18.8582,18.8582,13129.8395
2005-03-09 15:10:00,36.27,36.29,36.25,36.25,26708.562450903377,18.8582,18.8686,18.8478,18.8478,26708.5625
2005-03-09 15:15:00,36.25,36.27,36.23,36.26,35237.34709909101,18.8478,18.8582,18.8374,18.853,35237.3471
2005-03-09 15:20:00,36.26,36.29,36.26,36.29,16720.906744473123,18.853,18.8686,18.853,18.8686,16720.9067
2005-03-09 15:25:00,36.29,36.31,36.29,36.3,16833.12759510717,18.8686,18.879,18.8686,18.8738,16833.1276
2005-03-09 15:30:00,36.3,36.33,36.3,36.3,163056.89597127144,18.8738,18.8894,18.8738,18.8738,163056.896
2005-03-09 15:35:00,36.31,36.31,36.29,36.3,19301.98630905622,18.879,18.879,18.8686,18.8738,19301.9863
2005-03-09 15:40:00,36.29,36.29,36.25,36.27,45786.1070586915,18.8686,18.8686,18.8478,18.8582,45786.1071
2005-03-09 15:45:00,36.27,36.28,36.24,36.24,25137.470542026706,18.8582,18.8634,18.8426,18.8426,25137.4705
2005-03-09 15:50:00,36.25,36.28,36.24,36.26,47918.30322073841,18.8478,18.8634,18.8426,18.853,47918.3032
2005-03-09 15:55:00,36.27,36.32,36.27,36.31,123779.59824935472,18.8582,18.8842,18.8582,18.879,123779.5982
2005-03-10 09:30:00,36.36,36.4,36.29,36.4,45449.44450678936,18.905,18.9258,18.8686,18.9258,45449.4445
2005-03-10 09:35:00,36.41,36.55,36.4,36.51,40736.16878015935,18.931,19.0038,18.9258,18.983,40736.1688
2005-03-10 09:40:00,36.51,36.54,36.41,36.44,47581.64066883627,18.983,18.9986,18.931,18.9466,47581.6407
2005-03-10 09:45:00,36.44,36.51,36.44,36.46,32656.26753450791,18.9466,18.983,18.9466,18.957,32656.2675
2005-03-10 09:50:00,36.46,36.48,36.43,36.45,17730.894400179553,18.957,18.9674,18.9414,18.9518,17730.8944
2005-03-10 09:55:00,36.44,36.52,36.43,36.52,24127.48288632028,18.9466,18.9882,18.9414,18.9882,24127.4829
2005-03-10 10:00:00,36.51,36.52,36.47,36.48,22780.832678711704,18.983,18.9882,18.9622,18.9674,22780.8327
2005-03-10 10:05:00,36.49,36.57,36.49,36.57,21434.18247110313,18.9726,19.0142,18.9726,19.0142,21434.1825
2005-03-10 10:10:00,36.57,36.57,36.54,36.54,11446.526764672875,19.0142,19.0142,18.9986,18.9986,11446.5268
2005-03-10 10:15:00,36.54,36.54,36.5,36.52,90225.56390977444,18.9986,18.9986,18.9778,18.9882,90225.5639
2005-03-10 10:20:00,36.53,36.54,36.52,36.54,23678.599483784084,18.9934,18.9986,18.9882,18.9986,23678.5995
2005-03-10 10:25:00,36.53,36.53,36.48,36.52,5835.484232970485,18.9934,18.9934,18.9674,18.9882,5835.4842
2005-03-10 10:30:00,36.51,36.54,36.5,36.54,12680.9561216474,18.983,18.9986,18.9778,18.9986,12680.9561
2005-03-10 10:35:00,36.53,36.54,36.48,36.48,12007.631017843114,18.9934,18.9986,18.9674,18.9674,12007.631
2005-03-10 10:40:00,36.48,36.54,36.48,36.53,12680.9561216474,18.9674,18.9986,18.9674,18.9934,12680.9561
2005-03-10 10:45:00,36.53,36.54,36.51,36.51,10212.09740769835,18.9934,18.9986,18.983,18.983,10212.0974
2005-03-10 10:50:00,36.51,36.51,36.5,36.5,3029.9629671192906,18.983,18.983,18.9778,18.9778,3029.963
2005-03-10 10:55:00,36.5,36.5,36.48,36.48,11895.410167209067,18.9778,18.9778,18.9674,18.9674,11895.4102
2005-03-10 11:00:00,36.48,36.48,36.45,36.45,33666.25519021434,18.9674,18.9674,18.9518,18.9518,33666.2552
2005-03-10 11:05:00,36.45,36.45,36.44,36.45,15262.035686230502,18.9518,18.9518,18.9466,18.9518,15262.0357
2005-03-10 11:10:00,36.45,36.45,36.36,36.37,65761.41847155201,18.9518,18.9518,18.905,18.9102,65761.4185
2005-03-10 11:15:00,36.37,36.39,36.36,36.37,37369.54326113792,18.9102,18.9206,18.905,18.9102,37369.5433
2005-03-10 11:20:00,36.37,36.38,36.36,36.36,68342.4980361351,18.9102,18.9154,18.905,18.905,68342.498
2005-03-10 11:25:00,36.36,36.36,36.3,36.32,12568.735271013353,18.905,18.905,18.8738,18.8842,12568.7353
2005-03-10 11:30:00,36.32,36.33,36.3,36.31,10773.201660868588,18.8842,18.8894,18.8738,18.879,10773.2017
2005-03-10 11:35:00,36.31,36.36,36.31,36.36,12568.735271013353,18.879,18.905,18.879,18.905,12568.7353
2005-03-10 11:40:00,36.36,36.37,36.35,36.37,15823.13993940074,18.905,18.9102,18.8998,18.9102,15823.1399
2005-03-10 11:45:00,36.37,36.42,36.36,36.42,11895.410167209067,18.9102,18.9362,18.905,18.9362,11895.4102
2005-03-10 11:50:00,36.42,36.45,36.39,36.4,18179.777802715744,18.9362,18.9518,18.9206,18.9258,18179.7778
2005-03-10 11:55:00,36.4,36.44,36.4,36.43,11895.410167209067,18.9258,18.9466,18.9258,18.9414,11895.4102
2005-03-10 12:00:00,36.44,36.44,36.4,36.4,8079.901245651442,18.9466,18.9466,18.9258,18.9258,8079.9012
2005-03-10 12:05:00,36.41,36.41,36.41,36.41,1234.4293569745255,18.931,18.931,18.931,18.931,1234.4294
2005-03-10 12:10:00,36.41,36.41,36.4,36.4,7406.576141847155,18.931,18.931,18.9258,18.9258,7406.5761
2005-03-10 12:15:00,36.4,36.42,36.4,36.42,5835.484232970485,18.9258,18.9362,18.9258,18.9362,5835.4842
2005-03-10 12:20:00,36.42,36.45,36.41,36.41,15262.035686230502,18.9362,18.9518,18.931,18.931,15262.0357
2005-03-10 12:25:00,36.41,36.43,36.4,36.42,8865.447200089777,18.931,18.9414,18.9258,18.9362,8865.4472
2005-03-10 12:30:00,36.43,36.45,36.43,36.45,10099.876557064305,18.9414,18.9518,18.9414,18.9518,10099.8766
2005-03-10 12:35:00,36.45,36.45,36.44,36.44,6284.367635506676,18.9518,18.9518,18.9466,18.9466,6284.3676
2005-03-10 12:40:00,36.45,36.45,36.38,36.4,14027.606329255976,18.9518,18.9518,18.9154,18.9258,14027.6063
2005-03-10 12:45:00,36.4,36.42,36.4,36.42,6621.03018740882,18.9258,18.9362,18.9258,18.9362,6621.0302
2005-03-10 12:50:00,36.42,36.46,36.42,36.46,9314.330602625969,18.9362,18.957,18.9362,18.957,9314.3306
2005-03-10 12:55:00,36.46,36.47,36.45,36.46,16272.02334193693,18.957,18.9622,18.9518,18.957,16272.0233
2005-03-10 13:00:00,36.48,36.51,36.47,36.49,20985.29906856694,18.9674,18.983,18.9622,18.9726,20985.2991
2005-03-10 13:05:00,36.49,36.5,36.49,36.49,6733.251038042868,18.9726,18.9778,18.9726,18.9726,6733.251
2005-03-10 13:10:00,36.49,36.51,36.49,36.49,26484.12074963528,18.9726,18.983,18.9726,18.9726,26484.1207
2005-03-10 13:15:00,36.49,36.5,36.47,36.48,30524.071372461003,18.9726,18.9778,18.9622,18.9674,30524.0714
2005-03-10 13:20:00,36.48,36.5,36.47,36.48,10773.201660868588,18.9674,18.9778,18.9622,18.9674,10773.2017
2005-03-10 13:25:00,36.48,36.59,36.47,36.58,17057.569296375266,18.9674,19.0246,18.9622,19.0194,17057.5693
2005-03-10 13:30:00,36.58,36.58,36.57,36.58,9314.330602625969,19.0194,19.0194,19.0142,19.0194,9314.3306
2005-03-10 13:35:00,36.58,36.67,36.58,36.66,27045.22500280552,19.0194,19.0662,19.0194,19.061,27045.225
2005-03-10 13:40:00,36.65,36.67,36.63,36.65,13242.06037481764,19.0558,19.0662,19.0454,19.0558,13242.0604
2005-03-10 13:45:00,36.65,36.72,36.62,36.71,21321.961620469083,19.0558,19.0922,19.0402,19.087,21321.9616
2005-03-10 13:50:00,36.71,36.74,36.65,36.66,9763.21400516216,19.087,19.1026,19.0558,19.061,9763.214
2005-03-10 13:55:00,36.67,36.67,36.59,36.64,31309.617326899337,19.0662,19.0662,19.0246,19.0506,31309.6173
2005-03-10 14:00:00,36.63,36.63,36.56,36.58,12456.514420379306,19.0454,19.0454,19.009,19.0194,12456.5144
2005-03-10 14:05:00,36.57,36.63,36.56,36.63,8079.901245651442,19.0142,19.0454,19.009,19.0454,8079.9012
2005-03-10 14:10:00,36.62,36.64,36.62,36.62,10212.09740769835,19.0402,19.0506,19.0402,19.0402,10212.0974
2005-03-10 14:15:00,36.63,36.63,36.62,36.62,18740.882055885984,19.0454,19.0454,19.0402,19.0402,18740.8821
2005-03-10 14:20:00,36.62,36.62,36.58,36.58,9314.330602625969,19.0402,19.0402,19.0194,19.0194,9314.3306
2005-03-10 14:25:00,36.58,36.58,36.56,36.56,7518.796992481202,19.0194,19.0194,19.009,19.009,7518.797
2005-03-10 14:30:00,36.57,36.57,36.55,36.55,8528.784648187633,19.0142,19.0142,19.0038,19.0038,8528.7846
2005-03-10 14:35:00,36.55,36.57,36.55,36.57,12905.397822915496,19.0038,19.0142,19.0038,19.0142,12905.3978
2005-03-10 14:40:00,36.57,36.58,36.54,36.54,10099.876557064305,19.0142,19.0194,18.9986,18.9986,10099.8766
2005-03-10 14:45:00,36.55,36.59,36.55,36.58,12456.514420379306,19.0038,19.0246,19.0038,19.0194,12456.5144
2005-03-10 14:50:00,36.59,36.6,36.57,36.58,12680.9561216474,19.0246,19.0298,19.0142,19.0194,12680.9561
2005-03-10 14:55:00,36.58,36.58,36.57,36.57,5049.938278532151,19.0194,19.0194,19.0142,19.0142,5049.9383
2005-03-10 15:00:00,36.57,36.58,36.56,36.56,7967.6803950173935,19.0142,19.0194,19.009,19.009,7967.6804
2005-03-10 15:05:00,36.56,36.56,36.47,36.48,15262.035686230502,19.009,19.009,18.9622,18.9674,15262.0357
2005-03-10 15:10:00,36.47,36.54,36.46,36.47,13466.502076085735,18.9622,18.9986,18.957,18.9622,13466.5021
2005-03-10 15:15:00,36.48,36.51,36.44,36.5,14252.04803052407,18.9674,18.983,18.9466,18.9778,14252.048
2005-03-10 15:20:00,36.49,36.52,36.48,36.52,10997.643362136683,18.9726,18.9882,18.9674,18.9882,10997.6434
2005-03-10 15:25:00,36.53,36.53,36.46,36.46,14476.489731792166,18.9934,18.9934,18.957,18.957,14476.4897
2005-03-10 15:30:00,36.47,36.48,36.46,36.47,10548.759959600491,18.9622,18.9674,18.957,18.9622,10548.76
2005-03-10 15:35:00,36.47,36.48,36.42,36.43,9763.21400516216,18.9622,18.9674,18.9362,18.9414,9763.214
2005-03-10 15:40:00,36.43,36.48,36.43,36.48,14252.04803052407,18.9414,18.9674,18.9414,18.9674,14252.048
2005-03-10 15:45:00,36.48,36.48,36.47,36.47,11109.864212770732,18.9674,18.9674,18.9622,18.9622,11109.8642
2005-03-10 15:50:00,36.47,36.47,36.44,36.45,16833.12759510717,18.9622,18.9622,18.9466,18.9518,16833.1276
2005-03-10 15:55:00,36.46,36.53,36.45,36.53,41970.59813713388,18.957,18.9934,18.9518,18.9934,41970.5981
2005-03-11 09:30:00,36.58,36.6,36.46,36.46,31646.27987880148,19.0194,19.0298,18.957,18.957,31646.2799
2005-03-11 09:35:00,36.45,36.45,36.4,36.44,19750.86971159241,18.9518,18.9518,18.9258,18.9466,19750.8697
2005-03-11 09:40:00,36.44,36.45,36.4,36.4,7069.913589945011,18.9466,18.9518,18.9258,18.9258,7069.9136
2005-03-11 09:45:00,36.4,36.43,36.36,36.4,11895.410167209067,18.9258,18.9414,18.905,18.9258,11895.4102
2005-03-11 09:50:00,36.42,36.45,36.38,36.44,9987.655706430254,18.9362,18.9518,18.9154,18.9466,9987.6557
2005-03-11 09:55:00,36.45,36.54,36.44,36.54,17057.569296375266,18.9518,18.9986,18.9466,18.9986,17057.5693
2005-03-11 10:00:00,36.54,36.62,36.46,36.49,11783.18931657502,18.9986,19.0402,18.957,18.9726,11783.1893
2005-03-11 10:05:00,36.49,36.49,36.43,36.44,8192.12209628549,18.9726,18.9726,18.9414,18.9466,8192.1221
2005-03-11 10:10:00,36.43,36.45,36.43,36.45,7069.913589945011,18.9414,18.9518,18.9414,18.9518,7069.9136
2005-03-11 10:15:00,36.45,36.46,36.39,36.45,16159.802491302884,18.9518,18.957,18.9206,18.9518,16159.8025
2005-03-11 10:20:00,36.47,36.49,36.4,36.47,9650.99315452811,18.9622,18.9726,18.9258,18.9622,9650.9932
2005-03-11 10:25:00,36.44,36.46,36.4,36.45,8977.668050723823,18.9466,18.957,18.9258,18.9518,8977.6681
2005-03-11 10:30:00,36.43,36.5,36.43,36.45,43205.027494108406,18.9414,18.9778,18.9414,18.9518,43205.0275
2005-03-11 10:35:00,36.45,36.53,36.45,36.52,16159.802491302884,18.9518,18.9934,18.9518,18.9882,16159.8025
2005-03-11 10:40:00,36.52,36.55,36.5,36.52,11334.305914038829,18.9882,19.0038,18.9778,18.9882,11334.3059
2005-03-11 10:45:00,36.48,36.51,36.47,36.49,9089.888901357872,18.9674,18.983,18.9622,18.9726,9089.8889
2005-03-11 10:50:00,36.48,36.49,36.33,36.36,23341.93693188194,18.9674,18.9726,18.8894,18.905,23341.9369
2005-03-11 10:55:00,36.35,36.38,36.31,36.37,13129.839524183591,18.8998,18.9154,18.879,18.9102,13129.8395
2005-03-11 11:00:00,36.37,36.37,36.35,36.35,5947.705083604534,18.9102,18.9102,18.8998,18.8998,5947.7051
2005-03-11 11:05:00,36.35,36.37,36.33,36.37,6059.925934238581,18.8998,18.9102,18.8894,18.9102,6059.9259
2005-03-11 11:10:00,36.38,36.44,36.31,36.34,9650.99315452811,18.9154,18.9466,18.879,18.8946,9650.9932
2005-03-11 11:15:00,36.36,36.43,36.34,36.43,9314.330602625969,18.905,18.9414,18.8946,18.9414,9314.3306
2005-03-11 11:20:00,36.41,36.43,36.38,36.4,5835.484232970485,18.931,18.9414,18.9154,18.9258,5835.4842
2005-03-11 11:25:00,36.4,36.4,36.34,36.37,8865.447200089777,18.9258,18.9258,18.8946,18.9102,8865.4472
2005-03-11 11:30:00,36.37,36.37,36.31,36.31,13129.839524183591,18.9102,18.9102,18.879,18.879,13129.8395
2005-03-11 11:35:00,36.3,36.31,36.18,36.2,16945.348445741216,18.8738,18.879,18.8114,18.8218,16945.3484
2005-03-11 11:40:00,36.19,36.23,36.18,36.23,8192.12209628549,18.8166,18.8374,18.8114,18.8374,8192.1221
2005-03-11 11:45:00,36.22,36.24,36.21,36.22,7182.13444057906,18.8322,18.8426,18.827,18.8322,7182.1344
2005-03-11 11:50:00,36.21,36.22,36.18,36.22,8753.226349455728,18.827,18.8322,18.8114,18.8322,8753.2263
2005-03-11 11:55:00,36.22,36.25,36.21,36.23,3366.625519021434,18.8322,18.8478,18.827,18.8374,3366.6255
2005-03-11 12:00:00,36.23,36.28,36.22,36.24,24913.02884075861,18.8374,18.8634,18.8322,18.8426,24913.0288
2005-03-11 12:05:00,36.22,36.24,36.2,36.21,8865.447200089777,18.8322,18.8426,18.8218,18.827,8865.4472
2005-03-11 12:10:00,36.2,36.2,36.09,36.17,22444.17012680956,18.8218,18.8218,18.7646,18.8062,22444.1701
2005-03-11 12:15:00,36.17,36.18,36.15,36.15,4152.171473459769,18.8062,18.8114,18.7958,18.7958,4152.1715
2005-03-11 12:20:00,36.13,36.15,36.13,36.15,5386.600830434294,18.7854,18.7958,18.7854,18.7958,5386.6008
2005-03-11 12:25:00,36.15,36.15,36.13,36.13,7518.796992481202,18.7958,18.7958,18.7854,18.7854,7518.797
2005-03-11 12:30:00,36.13,36.17,36.11,36.16,11895.410167209067,18.7854,18.8062,18.775,18.801,11895.4102
2005-03-11 12:35:00,36.15,36.15,36.13,36.14,6172.146784872629,18.7958,18.7958,18.7854,18.7906,6172.1468
2005-03-11 12:40:00,36.14,36.14,36.11,36.13,4601.05487599596,18.7906,18.7906,18.775,18.7854,4601.0549
2005-03-11 12:45:00,36.13,36.18,36.13,36.17,5723.263382336438,18.7854,18.8114,18.7854,18.8062,5723.2634
2005-03-11 12:50:00,36.16,36.17,36.13,36.16,8528.784648187633,18.801,18.8062,18.7854,18.801,8528.7846
2005-03-11 12:55:00,36.16,36.16,36.1,36.13,15598.698238132643,18.801,18.801,18.7698,18.7854,15598.6982
2005-03-11 13:00:00,36.13,36.14,36.08,36.09,13242.06037481764,18.7854,18.7906,18.7594,18.7646,13242.0604
2005-03-11 13:05:00,36.1,36.15,36.09,36.13,20760.85736729884,18.7698,18.7958,18.7646,18.7854,20760.8574
2005-03-11 13:10:00,36.13,36.16,36.12,36.14,4488.834025361912,18.7854,18.801,18.7802,18.7906,4488.834
2005-03-11 13:15:00,36.14,36.16,36.13,36.15,5498.821681068343,18.7906,18.801,18.7854,18.7958,5498.8217
2005-03-11 13:20:00,36.15,36.19,36.15,36.18,4376.613174727864,18.7958,18.8166,18.7958,18.8114,4376.6132
2005-03-11 13:25:00,36.19,36.2,36.18,36.19,7743.238693749298,18.8166,18.8218,18.8114,18.8166,7743.2387
2005-03-11 13:30:00,36.19,36.22,36.19,36.21,6508.809336774772,18.8166,18.8322,18.8166,18.827,6508.8093
2005-03-11 13:35:00,36.21,36.23,36.21,36.23,6508.809336774772,18.827,18.8374,18.827,18.8374,6508.8093
2005-03-11 13:40:00,36.22,36.23,36.22,36.22,14364.26888115812,18.8322,18.8374,18.8322,18.8322,14364.2689
2005-03-11 13:45:00,36.21,36.22,36.21,36.22,27269.666704073614,18.827,18.8322,18.827,18.8322,27269.6667
2005-03-11 13:50:00,36.21,36.22,36.18,36.19,24464.145438222426,18.827,18.8322,18.8114,18.8166,24464.1454
2005-03-11 13:55:00,36.18,36.18,36.09,36.09,13690.943777353832,18.8114,18.8114,18.7646,18.7646,13690.9438
2005-03-11 14:00:00,36.09,36.09,36.01,36.05,29177.42116485243,18.7646,18.7646,18.723,18.7438,29177.4212
2005-03-11 14:05:00,36.05,36.09,36.05,36.09,13129.839524183591,18.7438,18.7646,18.7438,18.7646,13129.8395
2005-03-11 14:10:00,36.05,36.08,36.03,36.08,10773.201660868588,18.7438,18.7594,18.7334,18.7594,10773.2017
2005-03-11 14:15:00,36.07,36.1,36.04,36.09,3815.5089215576254,18.7542,18.7698,18.7386,18.7646,3815.5089
2005-03-11 14:20:00,36.07,36.13,36.07,36.12,7743.238693749298,18.7542,18.7854,18.7542,18.7802,7743.2387
2005-03-11 14:25:00,36.12,36.13,36.09,36.13,8528.784648187633,18.7802,18.7854,18.7646,18.7854,8528.7846
2005-03-11 14:30:00,36.12,36.17,36.12,36.16,8865.447200089777,18.7802,18.8062,18.7802,18.801,8865.4472
2005-03-11 14:35:00,36.16,36.21,36.09,36.13,20648.6365166648,18.801,18.827,18.7646,18.7854,20648.6365
2005-03-11 14:40:00,36.14,36.18,36.13,36.15,14476.489731792166,18.7906,18.8114,18.7854,18.7958,14476.4897
2005-03-11 14:45:00,36.14,36.18,36.12,36.12,9538.772303894062,18.7906,18.8114,18.7802,18.7802,9538.7723
2005-03-11 14:50:00,36.11,36.12,36.04,36.04,26596.34160026933,18.775,18.7802,18.7386,18.7386,26596.3416
2005-03-11 14:55:00,36.04,36.07,36.02,36.07,12119.851868477162,18.7386,18.7542,18.7282,18.7542,12119.8519
2005-03-11 15:00:00,36.06,36.06,35.92,36.01,29738.525418022666,18.749,18.749,18.6762,18.723,29738.5254
2005-03-11 15:05:00,36.01,36.09,36.01,36.04,9987.655706430254,18.723,18.7646,18.723,18.7386,9987.6557
2005-03-11 15:10:00,36.03,36.07,36.03,36.06,11109.864212770732,18.7334,18.7542,18.7334,18.749,11109.8642
2005-03-11 15:15:00,36.05,36.11,36.05,36.08,9314.330602625969,18.7438,18.775,18.7438,18.7594,9314.3306
2005-03-11 15:20:00,36.08,36.1,36.03,36.04,12568.735271013353,18.7594,18.7698,18.7334,18.7386,12568.7353
2005-03-11 15:25:00,36.04,36.08,36.03,36.03,26371.89989900124,18.7386,18.7594,18.7334,18.7334,26371.8999
2005-03-11 15:30:00,36.04,36.07,35.96,36.02,28055.21265851195,18.7386,18.7542,18.697,18.7282,28055.2127
2005-03-11 15:35:00,36.02,36.03,35.93,35.98,40062.84367635506,18.7282,18.7334,18.6814,18.7074,40062.8437
2005-03-11 15:40:00,35.99,35.99,35.89,35.93,52743.79979800247,18.7126,18.7126,18.6606,18.6814,52743.7998
2005-03-11 15:45:00,35.93,36.04,35.93,35.96,49377.17427898103,18.6814,18.7386,18.6814,18.697,49377.1743
2005-03-11 15:50:00,35.97,36.0,35.92,35.97,64190.32656267534,18.7022,18.7178,18.6762,18.7022,64190.3266
2005-03-11 15:55:00,35.97,36.07,35.96,36.02,50274.94108405341,18.7022,18.7542,18.697,18.7282,50274.9411
2005-03-14 09:30:00,36.26,36.26,36.24,36.26,45112.781954887214,18.853,18.853,18.8426,18.853,45112.782
2005-03-14 09:35:00,36.31,36.36,36.27,36.28,33441.813488946245,18.879,18.905,18.8582,18.8634,33441.8135
2005-03-14 09:40:00,36.27,36.36,36.21,36.33,28279.654359780045,18.8582,18.905,18.827,18.8894,28279.6544
2005-03-14 09:45:00,36.31,36.35,36.29,36.34,21995.28672427337,18.879,18.8998,18.8686,18.8946,21995.2867
2005-03-14 09:50:00,36.35,36.4,36.28,36.31,21995.28672427337,18.8998,18.9258,18.8634,18.879,21995.2867
2005-03-14 09:55:00,36.34,36.38,36.34,36.38,10436.539108966446,18.8946,18.9154,18.8946,18.9154,10436.5391
2005-03-14 10:00:00,36.37,36.44,36.37,36.44,11895.410167209067,18.9102,18.9466,18.9102,18.9466,11895.4102
2005-03-14 10:05:00,36.42,36.45,36.42,36.44,15935.360790034789,18.9362,18.9518,18.9362,18.9466,15935.3608
2005-03-14 10:10:00,36.44,36.45,36.42,36.42,14813.15228369431,18.9466,18.9518,18.9362,18.9362,14813.1523
2005-03-14 10:15:00,36.43,36.45,36.38,36.4,48591.6283245427,18.9414,18.9518,18.9154,18.9258,48591.6283
2005-03-14 10:20:00,36.4,36.45,36.4,36.43,13578.722926719784,18.9258,18.9518,18.9258,18.9414,13578.7229
2005-03-14 10:25:00,36.43,36.54,36.43,36.53,22780.832678711704,18.9414,18.9986,18.9414,18.9934,22780.8327
2005-03-14 10:30:00,36.54,36.68,36.53,36.68,32768.48838514196,18.9986,19.0714,18.9934,19.0714,32768.4884
2005-03-14 10:35:00,36.66,36.73,36.66,36.72,41072.8313320615,19.061,19.0974,19.061,19.0922,41072.8313
2005-03-14 10:40:00,36.73,36.73,36.68,36.68,14364.26888115812,19.0974,19.0974,19.0714,19.0714,14364.2689
2005-03-14 10:45:00,36.67,36.67,36.61,36.63,31085.17562563124,19.0662,19.0662,19.035,19.0454,31085.1756
2005-03-14 10:50:00,36.63,36.65,36.6,36.62,16833.12759510717,19.0454,19.0558,19.0298,19.0402,16833.1276
2005-03-14 10:55:00,36.62,36.63,36.58,36.6,34900.68454718887,19.0402,19.0454,19.0194,19.0298,34900.6845
2005-03-14 11:00:00,36.61,36.69,36.61,36.65,22893.05352934575,19.035,19.0766,19.035,19.0558,22893.0535
2005-03-14 11:05:00,36.65,36.65,36.61,36.61,4488.834025361912,19.0558,19.0558,19.035,19.035,4488.834
2005-03-14 11:10:00,36.61,36.62,36.61,36.61,9987.655706430254,19.035,19.0402,19.035,19.035,9987.6557
2005-03-14 11:15:00,36.62,36.62,36.54,36.59,10660.98081023454,19.0402,19.0402,18.9986,19.0246,10660.9808
2005-03-14 11:20:00,36.59,36.61,36.54,36.6,9314.330602625969,19.0246,19.035,18.9986,19.0298,9314.3306
2005-03-14 11:25:00,36.59,36.59,36.54,36.54,10660.98081023454,19.0246,19.0246,18.9986,18.9986,10660.9808
2005-03-14 11:30:00,36.54,36.55,36.45,36.49,53978.229154976994,18.9986,19.0038,18.9518,18.9726,53978.2292
2005-03-14 11:35:00,36.54,36.59,36.51,36.58,20311.97396476265,18.9986,19.0246,18.983,19.0194,20311.974
2005-03-14 11:40:00,36.58,36.6,36.55,36.59,8528.784648187633,19.0194,19.0298,19.0038,19.0246,8528.7846
2005-03-14 11:45:00,36.57,36.58,36.54,36.58,8977.668050723823,19.0142,19.0194,18.9986,19.0194,8977.6681
2005-03-14 11:50:00,36.58,36.6,36.56,36.6,10660.98081023454,19.0194,19.0298,19.009,19.0298,10660.9808
2005-03-14 11:55:00,36.58,36.62,36.54,36.62,13242.06037481764,19.0194,19.0402,18.9986,19.0402,13242.0604
2005-03-14 12:00:00,36.6,36.62,36.6,36.6,17618.673549545503,19.0298,19.0402,19.0298,19.0298,17618.6735
2005-03-14 12:05:00,36.59,36.61,36.55,36.61,6172.146784872629,19.0246,19.035,19.0038,19.035,6172.1468
2005-03-14 12:10:00,36.61,36.62,36.59,36.61,8192.12209628549,19.035,19.0402,19.0246,19.035,8192.1221
2005-03-14 12:15:00,36.6,36.6,36.55,36.58,3815.5089215576254,19.0298,19.0298,19.0038,19.0194,3815.5089
2005-03-14 12:20:00,36.57,36.57,36.54,36.57,8977.668050723823,19.0142,19.0142,18.9986,19.0142,8977.6681
2005-03-14 12:25:00,36.56,36.57,36.45,36.45,23678.599483784084,19.009,19.0142,18.9518,18.9518,23678.5995
2005-03-14 12:30:00,36.45,36.46,36.4,36.46,9987.655706430254,18.9518,18.957,18.9258,18.957,9987.6557
2005-03-14 12:35:00,36.45,36.45,36.44,36.45,4264.392324093817,18.9518,18.9518,18.9466,18.9518,4264.3923
2005-03-14 12:40:00,36.44,36.45,36.42,36.45,7967.6803950173935,18.9466,18.9518,18.9362,18.9518,7967.6804
2005-03-14 12:45:00,36.45,36.45,36.42,36.42,4825.496577264055,18.9518,18.9518,18.9362,18.9362,4825.4966
2005-03-14 12:50:00,36.42,36.44,36.39,36.44,11783.18931657502,18.9362,18.9466,18.9206,18.9466,11783.1893
2005-03-14 12:55:00,36.44,36.45,36.41,36.43,7967.6803950173935,18.9466,18.9518,18.931,18.9414,7967.6804
2005-03-14 13:00:00,36.41,36.41,36.38,36.39,6845.471888676916,18.931,18.931,18.9154,18.9206,6845.4719
2005-03-14 13:05:00,36.39,36.39,36.33,36.37,7182.13444057906,18.9206,18.9206,18.8894,18.9102,7182.1344
2005-03-14 13:10:00,36.36,36.37,36.33,36.37,5611.04253170239,18.905,18.9102,18.8894,18.9102,5611.0425
2005-03-14 13:15:00,36.37,36.43,36.35,36.38,10548.759959600491,18.9102,18.9414,18.8998,18.9154,10548.76
2005-03-14 13:20:00,36.38,36.39,36.34,36.35,9089.888901357872,18.9154,18.9206,18.8946,18.8998,9089.8889
2005-03-14 13:25:00,36.35,36.35,36.29,36.31,11109.864212770732,18.8998,18.8998,18.8686,18.879,11109.8642
2005-03-14 13:30:00,36.31,36.33,36.3,36.31,19863.09056222646,18.879,18.8894,18.8738,18.879,19863.0906
2005-03-14 13:35:00,36.31,36.41,36.27,36.41,20087.532263494555,18.879,18.931,18.8582,18.931,20087.5323
2005-03-14 13:40:00,36.41,36.44,36.37,36.44,12119.851868477162,18.931,18.9466,18.9102,18.9466,12119.8519
2005-03-14 13:45:00,36.42,36.45,36.39,36.45,11895.410167209067,18.9362,18.9518,18.9206,18.9518,11895.4102
2005-03-14 13:50:00,36.45,36.45,36.39,36.44,10099.876557064305,18.9518,18.9518,18.9206,18.9466,10099.8766
2005-03-14 13:55:00,36.44,36.45,36.39,36.45,8416.563797553585,18.9466,18.9518,18.9206,18.9518,8416.5638
2005-03-14 14:00:00,36.44,36.44,36.4,36.42,9426.551453260015,18.9466,18.9466,18.9258,18.9362,9426.5515
2005-03-14 14:05:00,36.43,36.44,36.4,36.44,15149.814835596451,18.9414,18.9466,18.9258,18.9466,15149.8148
2005-03-14 14:10:00,36.43,36.43,36.34,36.36,15598.698238132643,18.9414,18.9414,18.8946,18.905,15598.6982
2005-03-14 14:15:00,36.36,36.36,36.28,36.33,13354.281225451688,18.905,18.905,18.8634,18.8894,13354.2812
2005-03-14 14:20:00,36.33,36.37,36.27,36.37,20648.6365166648,18.8894,18.9102,18.8582,18.9102,20648.6365
2005-03-14 14:25:00,36.37,36.37,36.35,36.35,5162.159129166199,18.9102,18.9102,18.8998,18.8998,5162.1591
2005-03-14 14:30:00,36.35,36.36,36.33,36.36,6733.251038042868,18.8998,18.905,18.8894,18.905,6733.251
2005-03-14 14:35:00,36.36,36.44,36.36,36.42,12344.293569745258,18.905,18.9466,18.905,18.9362,12344.2936
2005-03-14 14:40:00,36.42,36.43,36.39,36.39,12232.072719111213,18.9362,18.9414,18.9206,18.9206,12232.0727
2005-03-14 14:45:00,36.39,36.45,36.39,36.44,17057.569296375266,18.9206,18.9518,18.9206,18.9466,17057.5693
2005-03-14 14:50:00,36.44,36.45,36.37,36.38,31309.617326899337,18.9466,18.9518,18.9102,18.9154,31309.6173
2005-03-14 14:55:00,36.38,36.39,36.34,36.39,12905.397822915496,18.9154,18.9206,18.8946,18.9206,12905.3978
2005-03-14 15:00:00,36.39,36.45,36.39,36.45,17618.673549545503,18.9206,18.9518,18.9206,18.9518,17618.6735
2005-03-14 15:05:00,36.45,36.45,36.42,36.44,14813.15228369431,18.9518,18.9518,18.9362,18.9466,14813.1523
2005-03-14 15:10:00,36.45,36.45,36.43,36.45,11222.08506340478,18.9518,18.9518,18.9414,18.9518,11222.0851
2005-03-14 15:15:00,36.45,36.47,36.45,36.45,30075.18796992481,18.9518,18.9622,18.9518,18.9518,30075.188
2005-03-14 15:20:00,36.45,36.47,36.45,36.46,11670.96846594097,18.9518,18.9622,18.9518,18.957,11670.9685
2005-03-14 15:25:00,36.46,36.54,36.45,36.53,25810.795645831,18.957,18.9986,18.9518,18.9934,25810.7956
2005-03-14 15:30:00,36.52,36.53,36.48,36.5,32880.709235776005,18.9882,18.9934,18.9674,18.9778,32880.7092
2005-03-14 15:35:00,36.5,36.51,36.45,36.46,17282.01099764336,18.9778,18.983,18.9518,18.957,17282.011
2005-03-14 15:40:00,36.46,36.47,36.45,36.46,17506.452698911457,18.957,18.9622,18.9518,18.957,17506.4527
2005-03-14 15:45:00,36.46,36.46,36.43,36.43,14925.373134328358,18.957,18.957,18.9414,18.9414,14925.3731
2005-03-14 15:50:00,36.44,36.44,36.43,36.44,40848.3896307934,18.9466,18.9466,18.9414,18.9466,40848.3896
2005-03-14 15:55:00,36.44,36.52,36.43,36.48,60038.15508921557,18.9466,18.9882,18.9414,18.9674,60038.1551
2005-03-15 09:30:00,36.43,36.47,36.36,36.37,68791.3814386713,18.9414,18.9622,18.905,18.9102,68791.3814
2005-03-15 09:35:00,36.45,36.54,36.4,36.54,46459.43216249579,18.9518,18.9986,18.9258,18.9986,46459.4322
2005-03-15 09:40:00,36.54,36.54,36.45,36.52,39838.40197508697,18.9986,18.9986,18.9518,18.9882,39838.402
2005-03-15 09:45:00,36.53,36.53,36.44,36.46,28279.654359780045,18.9934,18.9934,18.9466,18.957,28279.6544
2005-03-15 09:50:00,36.46,36.49,36.41,36.49,24688.587139490515,18.957,18.9726,18.931,18.9726,24688.5871
2005-03-15 09:55:00,36.52,36.53,36.44,36.45,20311.97396476265,18.9882,18.9934,18.9466,18.9518,20311.974
2005-03-15 10:00:00,36.52,36.54,36.46,36.53,37369.54326113792,18.9882,18.9986,18.957,18.9934,37369.5433
2005-03-15 10:05:00,36.52,36.53,36.49,36.52,24800.80799012457,18.9882,18.9934,18.9726,18.9882,24800.808
2005-03-15 10:10:00,36.53,36.54,36.48,36.53,32880.709235776005,18.9934,18.9986,18.9674,18.9934,32880.7092
2005-03-15 10:15:00,36.52,36.53,36.39,36.4,52294.91639546627,18.9882,18.9934,18.9206,18.9258,52294.9164
2005-03-15 10:20:00,36.4,36.46,36.37,36.41,37481.76411177197,18.9258,18.957,18.9102,18.931,37481.7641
2005-03-15 10:25:00,36.41,36.45,36.38,36.42,26933.00415217147,18.931,18.9518,18.9154,18.9362,26933.0042
2005-03-15 10:30:00,36.41,36.45,36.39,36.42,18291.99865334979,18.931,18.9518,18.9206,18.9362,18291.9987
2005-03-15 10:35:00,36.43,36.47,36.43,36.44,19414.207159690268,18.9414,18.9622,18.9414,18.9466,19414.2072
2005-03-15 10:40:00,36.44,36.45,36.41,36.41,12119.851868477162,18.9466,18.9518,18.931,18.931,12119.8519
2005-03-15 10:45:00,36.45,36.46,36.4,36.45,18628.66120525193,18.9518,18.957,18.9258,18.9518,18628.6612
2005-03-15 10:50:00,36.45,36.45,36.39,36.45,17618.673549545503,18.9518,18.9518,18.9206,18.9518,17618.6735
2005-03-15 10:55:00,36.46,36.51,36.46,36.48,20760.85736729884,18.957,18.983,18.957,18.9674,20760.8574
2005-03-15 11:00:00,36.46,36.5,36.45,36.5,14700.93143306026,18.957,18.9778,18.9518,18.9778,14700.9314
2005-03-15 11:05:00,36.5,36.5,36.44,36.44,10099.876557064305,18.9778,18.9778,18.9466,18.9466,10099.8766
2005-03-15 11:10:00,36.42,36.44,36.39,36.43,9763.21400516216,18.9362,18.9466,18.9206,18.9414,9763.214
2005-03-15 11:15:00,36.44,36.47,36.44,36.45,8641.00549882168,18.9466,18.9622,18.9466,18.9518,8641.0055
2005-03-15 11:20:00,36.46,36.46,36.4,36.4,14476.489731792166,18.957,18.957,18.9258,18.9258,14476.4897
2005-03-15 11:25:00,36.4,36.4,36.37,36.37,9875.434855796206,18.9258,18.9258,18.9102,18.9102,9875.4349
2005-03-15 11:30:00,36.38,36.39,36.37,36.38,4601.05487599596,18.9154,18.9206,18.9102,18.9154,4601.0549
2005-03-15 11:35:00,36.38,36.43,36.31,36.36,52856.02064863651,18.9154,18.9414,18.879,18.905,52856.0206
2005-03-15 11:40:00,36.36,36.37,36.27,36.32,17282.01099764336,18.905,18.9102,18.8582,18.8842,17282.011
2005-03-15 11:45:00,36.34,36.36,36.27,36.3,10324.318258332398,18.8946,18.905,18.8582,18.8738,10324.3183
2005-03-15 11:50:00,36.31,36.36,36.27,36.34,12456.514420379306,18.879,18.905,18.8582,18.8946,12456.5144
2005-03-15 11:55:00,36.35,36.36,36.31,36.34,15935.360790034789,18.8998,18.905,18.879,18.8946,15935.3608
2005-03-15 12:00:00,36.32,36.33,36.26,36.3,16047.581640668835,18.8842,18.8894,18.853,18.8738,16047.5816
2005-03-15 12:05:00,36.3,36.3,36.26,36.27,8079.901245651442,18.8738,18.8738,18.853,18.8582,8079.9012
2005-03-15 12:10:00,36.27,36.28,36.2,36.27,17506.452698911457,18.8582,18.8634,18.8218,18.8582,17506.4527
2005-03-15 12:15:00,36.27,36.29,36.25,36.25,8977.668050723823,18.8582,18.8686,18.8478,18.8478,8977.6681
2005-03-15 12:20:00,36.27,36.27,36.2,36.23,9875.434855796206,18.8582,18.8582,18.8218,18.8374,9875.4349
2005-03-15 12:25:00,36.23,36.26,36.21,36.23,10885.422511502637,18.8374,18.853,18.827,18.8374,10885.4225
2005-03-15 12:30:00,36.23,36.24,36.18,36.18,11670.96846594097,18.8374,18.8426,18.8114,18.8114,11670.9685
2005-03-15 12:35:00,36.19,36.24,36.17,36.19,14700.93143306026,18.8166,18.8426,18.8062,18.8166,14700.9314
2005-03-15 12:40:00,36.21,36.23,36.19,36.2,9426.551453260015,18.827,18.8374,18.8166,18.8218,9426.5515
2005-03-15 12:45:00,36.21,36.26,36.2,36.26,11334.305914038829,18.827,18.853,18.8218,18.853,11334.3059
2005-03-15 12:50:00,36.27,36.27,36.21,36.23,9426.551453260015,18.8582,18.8582,18.827,18.8374,9426.5515
2005-03-15 12:55:00,36.24,36.29,36.24,36.29,4713.275726630008,18.8426,18.8686,18.8426,18.8686,4713.2757
2005-03-15 13:00:00,36.28,36.32,36.25,36.31,22668.611828077657,18.8634,18.8842,18.8478,18.879,22668.6118
2005-03-15 13:05:00,36.31,36.33,36.3,36.31,8977.668050723823,18.879,18.8894,18.8738,18.879,8977.6681
2005-03-15 13:10:00,36.29,36.31,36.26,36.27,17394.23184827741,18.8686,18.879,18.853,18.8582,17394.2318
2005-03-15 13:15:00,36.27,36.28,36.21,36.21,18404.21950398384,18.8582,18.8634,18.827,18.827,18404.2195
2005-03-15 13:20:00,36.21,36.21,36.15,36.16,30748.513073729097,18.827,18.827,18.7958,18.801,30748.5131
2005-03-15 13:25:00,36.15,36.15,36.09,36.11,25698.574795196942,18.7958,18.7958,18.7646,18.775,25698.5748
2005-03-15 13:30:00,36.13,36.14,36.1,36.13,17955.336101447647,18.7854,18.7906,18.7698,18.7854,17955.3361
2005-03-15 13:35:00,36.13,36.13,36.09,36.11,12568.735271013353,18.7854,18.7854,18.7646,18.775,12568.7353
2005-03-15 13:40:00,36.09,36.1,36.04,36.06,15262.035686230502,18.7646,18.7698,18.7386,18.749,15262.0357
2005-03-15 13:45:00,36.05,36.1,36.02,36.04,17955.336101447647,18.7438,18.7698,18.7282,18.7386,17955.3361
2005-03-15 13:50:00,36.05,36.08,36.01,36.04,11670.96846594097,18.7438,18.7594,18.723,18.7386,11670.9685
2005-03-15 13:55:00,36.04,36.05,36.0,36.04,11783.18931657502,18.7386,18.7438,18.7178,18.7386,11783.1893
2005-03-15 14:00:00,36.04,36.06,36.01,36.04,18853.10290652003,18.7386,18.749,18.723,18.7386,18853.1029
2005-03-15 14:05:00,36.04,36.06,36.04,36.05,14027.606329255976,18.7386,18.749,18.7386,18.7438,14027.6063
2005-03-15 14:10:00,36.05,36.06,36.01,36.03,17955.336101447647,18.7438,18.749,18.723,18.7334,17955.3361
2005-03-15 14:15:00,36.03,36.04,35.91,35.91,53192.68320053866,18.7334,18.7386,18.671,18.671,53192.6832
2005-03-15 14:20:00,35.94,35.95,35.87,35.93,24913.02884075861,18.6866,18.6918,18.6502,18.6814,24913.0288
2005-03-15 14:25:00,35.92,35.94,35.88,35.94,29850.74626865672,18.6762,18.6866,18.6554,18.6866,29850.7463
2005-03-15 14:30:00,35.88,35.95,35.88,35.93,25923.016496465043,18.6554,18.6918,18.6554,18.6814,25923.0165
2005-03-15 14:35:00,35.92,35.99,35.88,35.99,19077.544607788124,18.6762,18.7126,18.6554,18.7126,19077.5446
2005-03-15 14:40:00,35.99,36.01,35.94,35.95,33441.813488946245,18.7126,18.723,18.6866,18.6918,33441.8135
2005-03-15 14:45:00,35.96,36.04,35.96,36.01,63965.88486140725,18.697,18.7386,18.697,18.723,63965.8849
2005-03-15 14:50:00,36.01,36.07,35.99,36.01,24913.02884075861,18.723,18.7542,18.7126,18.723,24913.0288
2005-03-15 14:55:00,36.04,36.11,35.98,36.05,43092.80664347435,18.7386,18.775,18.7074,18.7438,43092.8066
2005-03-15 15:00:00,36.06,36.11,36.04,36.04,27606.32925597576,18.749,18.775,18.7386,18.7386,27606.3293
2005-03-15 15:05:00,36.04,36.11,36.04,36.09,23566.37863315004,18.7386,18.775,18.7386,18.7646,23566.3786
2005-03-15 15:10:00,36.08,36.09,35.97,35.98,80686.79160588037,18.7594,18.7646,18.7022,18.7074,80686.7916
2005-03-15 15:15:00,35.98,36.02,35.94,35.99,41185.052182695545,18.7074,18.7282,18.6866,18.7126,41185.0522
2005-03-15 15:20:00,36.01,36.01,35.9,35.91,16945.348445741216,18.723,18.723,18.6658,18.671,16945.3484
2005-03-15 15:25:00,35.93,35.96,35.89,35.91,23229.71608124789,18.6814,18.697,18.6606,18.671,23229.7161
2005-03-15 15:30:00,35.91,35.96,35.89,35.94,27157.445853439567,18.671,18.697,18.6606,18.6866,27157.4459
2005-03-15 15:35:00,35.94,35.97,35.93,35.96,38491.7517674784,18.6866,18.7022,18.6814,18.697,38491.7518
2005-03-15 15:40:00,35.96,35.96,35.89,35.93,26708.562450903377,18.697,18.697,18.6606,18.6814,26708.5625
2005-03-15 15:45:00,35.93,35.94,35.84,35.84,40287.28537762316,18.6814,18.6866,18.6346,18.6346,40287.2854
2005-03-15 15:50:00,35.85,35.85,35.81,35.81,61160.36359555605,18.6398,18.6398,18.619,18.619,61160.3636
2005-03-15 15:55:00,35.81,35.87,35.78,35.84,62619.234653798674,18.619,18.6502,18.6034,18.6346,62619.2347
2005-03-16 09:30:00,35.67,35.81,35.67,35.74,33329.5926383122,18.5462,18.619,18.5462,18.5826,33329.5926
2005-03-16 09:35:00,35.74,35.79,35.66,35.66,48703.84917517674,18.5826,18.6086,18.541,18.541,48703.8492
2005-03-16 09:40:00,35.65,35.75,35.64,35.64,33890.69689148243,18.5358,18.5878,18.5306,18.5306,33890.6969
2005-03-16 09:45:00,35.64,35.65,35.5,35.54,47581.64066883627,18.5306,18.5358,18.4578,18.4786,47581.6407
2005-03-16 09:50:00,35.54,35.58,35.47,35.5,15149.814835596451,18.4786,18.4994,18.4422,18.4578,15149.8148
2005-03-16 09:55:00,35.5,35.57,35.47,35.52,18067.556952081697,18.4578,18.4942,18.4422,18.4682,18067.557
2005-03-16 10:00:00,35.49,35.51,35.42,35.51,42419.48153967007,18.4526,18.463,18.4162,18.463,42419.4815
2005-03-16 10:05:00,35.48,35.48,35.36,35.38,49826.05768151722,18.4474,18.4474,18.385,18.3954,49826.0577
2005-03-16 10:10:00,35.39,35.43,35.34,35.38,42531.70239030412,18.4006,18.4214,18.3746,18.3954,42531.7024
2005-03-16 10:15:00,35.37,35.46,35.31,35.43,32544.04668387386,18.3902,18.437,18.3591,18.4214,32544.0467
2005-03-16 10:20:00,35.44,35.54,35.44,35.53,24913.02884075861,18.4266,18.4786,18.4266,18.4734,24913.0288
2005-03-16 10:25:00,35.52,35.58,35.47,35.58,16720.906744473123,18.4682,18.4994,18.4422,18.4994,16720.9067
2005-03-16 10:30:00,35.6,35.64,35.54,35.6,52294.91639546627,18.5098,18.5306,18.4786,18.5098,52294.9164
2005-03-16 10:35:00,35.62,35.62,35.48,35.59,30972.9547749972,18.5202,18.5202,18.4474,18.5046,30972.9548
2005-03-16 10:40:00,35.59,35.59,35.52,35.58,43205.027494108406,18.5046,18.5046,18.4682,18.4994,43205.0275
2005-03-16 10:45:00,35.57,35.62,35.54,35.57,25249.69139266076,18.4942,18.5202,18.4786,18.4942,25249.6914
2005-03-16 10:50:00,35.55,35.57,35.55,35.57,13803.16462798788,18.4838,18.4942,18.4838,18.4942,13803.1646
2005-03-16 10:55:00,35.52,35.56,35.46,35.46,16384.24419257098,18.4682,18.489,18.437,18.437,16384.2442
2005-03-16 11:00:00,35.47,35.53,35.39,35.5,28279.654359780045,18.4422,18.4734,18.4006,18.4578,28279.6544
2005-03-16 11:05:00,35.49,35.6,35.47,35.54,26147.458197733136,18.4526,18.5098,18.4422,18.4786,26147.4582
2005-03-16 11:10:00,35.57,35.57,35.5,35.54,13354.281225451688,18.4942,18.4942,18.4578,18.4786,13354.2812
2005-03-16 11:15:00,35.54,35.55,35.46,35.46,17169.790147009313,18.4786,18.4838,18.437,18.437,17169.7901
2005-03-16 11:20:00,35.47,35.47,35.38,35.44,26147.458197733136,18.4422,18.4422,18.3954,18.4266,26147.4582
2005-03-16 11:25:00,35.43,35.52,35.39,35.52,8865.447200089777,18.4214,18.4682,18.4006,18.4682,8865.4472
2005-03-16 11:30:00,35.54,35.55,35.47,35.55,11446.526764672875,18.4786,18.4838,18.4422,18.4838,11446.5268
2005-03-16 11:35:00,35.55,35.55,35.5,35.53,10099.876557064305,18.4838,18.4838,18.4578,18.4734,10099.8766
2005-03-16 11:40:00,35.51,35.51,35.47,35.49,18291.99865334979,18.463,18.463,18.4422,18.4526,18291.9987
2005-03-16 11:45:00,35.49,35.5,35.47,35.48,10212.09740769835,18.4526,18.4578,18.4422,18.4474,10212.0974
2005-03-16 11:50:00,35.48,35.5,35.47,35.47,7069.913589945011,18.4474,18.4578,18.4422,18.4422,7069.9136
2005-03-16 11:55:00,35.46,35.46,35.4,35.43,12344.293569745258,18.437,18.437,18.4058,18.4214,12344.2936
2005-03-16 12:00:00,35.43,35.43,35.39,35.43,7406.576141847155,18.4214,18.4214,18.4006,18.4214,7406.5761
2005-03-16 12:05:00,35.46,35.47,35.42,35.47,6059.925934238581,18.437,18.4422,18.4162,18.4422,6059.9259
2005-03-16 12:10:00,35.47,35.47,35.44,35.47,9763.21400516216,18.4422,18.4422,18.4266,18.4422,9763.214
2005-03-16 12:15:00,35.48,35.54,35.47,35.51,10885.422511502637,18.4474,18.4786,18.4422,18.463,10885.4225
2005-03-16 12:20:00,35.51,35.52,35.42,35.45,15262.035686230502,18.463,18.4682,18.4162,18.4318,15262.0357
2005-03-16 12:25:00,35.44,35.46,35.43,35.45,5835.484232970485,18.4266,18.437,18.4214,18.4318,5835.4842
2005-03-16 12:30:00,35.45,35.47,35.44,35.47,17955.336101447647,18.4318,18.4422,18.4266,18.4422,17955.3361
2005-03-16 12:35:00,35.48,35.51,35.47,35.5,13466.502076085735,18.4474,18.463,18.4422,18.4578,13466.5021
2005-03-16 12:40:00,35.5,35.51,35.46,35.47,7518.796992481202,18.4578,18.463,18.437,18.4422,7518.797
2005-03-16 12:45:00,35.47,35.49,35.43,35.46,11895.410167209067,18.4422,18.4526,18.4214,18.437,11895.4102
2005-03-16 12:50:00,35.45,35.48,35.43,35.48,11446.526764672875,18.4318,18.4474,18.4214,18.4474,11446.5268
2005-03-16 12:55:00,35.48,35.49,35.47,35.48,13578.722926719784,18.4474,18.4526,18.4422,18.4474,13578.7229
2005-03-16 13:00:00,35.49,35.6,35.42,35.55,59925.934238581525,18.4526,18.5098,18.4162,18.4838,59925.9342
2005-03-16 13:05:00,35.55,35.55,35.47,35.47,11446.526764672875,18.4838,18.4838,18.4422,18.4422,11446.5268
2005-03-16 13:10:00,35.48,35.55,35.48,35.55,11895.410167209067,18.4474,18.4838,18.4474,18.4838,11895.4102
2005-03-16 13:15:00,35.55,35.59,35.54,35.58,15486.477387498597,18.4838,18.5046,18.4786,18.4994,15486.4774
2005-03-16 13:20:00,35.58,35.6,35.58,35.59,12232.072719111213,18.4994,18.5098,18.4994,18.5046,12232.0727
2005-03-16 13:25:00,35.59,35.59,35.55,35.59,18628.66120525193,18.5046,18.5046,18.4838,18.5046,18628.6612
2005-03-16 13:30:00,35.58,35.58,35.5,35.51,20985.29906856694,18.4994,18.4994,18.4578,18.463,20985.2991
2005-03-16 13:35:00,35.51,35.54,35.47,35.51,16047.581640668835,18.463,18.4786,18.4422,18.463,16047.5816
2005-03-16 13:40:00,35.51,35.51,35.48,35.5,10997.643362136683,18.463,18.463,18.4474,18.4578,10997.6434
2005-03-16 13:45:00,35.5,35.55,35.47,35.55,51397.14959039389,18.4578,18.4838,18.4422,18.4838,51397.1496
2005-03-16 13:50:00,35.55,35.55,35.47,35.47,32431.82583323981,18.4838,18.4838,18.4422,18.4422,32431.8258
2005-03-16 13:55:00,35.48,35.5,35.45,35.46,13466.502076085735,18.4474,18.4578,18.4318,18.437,13466.5021
2005-03-16 14:00:00,35.45,35.47,35.39,35.47,29514.08371675457,18.4318,18.4422,18.4006,18.4422,29514.0837
2005-03-16 14:05:00,35.47,35.49,35.42,35.47,14925.373134328358,18.4422,18.4526,18.4162,18.4422,14925.3731
2005-03-16 14:10:00,35.45,35.46,35.41,35.41,8977.668050723823,18.4318,18.437,18.411,18.411,8977.6681
2005-03-16 14:15:00,35.41,35.42,35.38,35.42,9875.434855796206,18.411,18.4162,18.3954,18.4162,9875.4349
2005-03-16 14:20:00,35.42,35.42,35.38,35.39,10212.09740769835,18.4162,18.4162,18.3954,18.4006,10212.0974
2005-03-16 14:25:00,35.39,35.41,35.36,35.4,13354.281225451688,18.4006,18.411,18.385,18.4058,13354.2812
2005-03-16 14:30:00,35.41,35.43,35.33,35.43,22219.728425541463,18.411,18.4214,18.3695,18.4214,22219.7284
2005-03-16 14:35:00,35.42,35.43,35.38,35.39,16159.802491302884,18.4162,18.4214,18.3954,18.4006,16159.8025
2005-03-16 14:40:00,35.39,35.39,35.3,35.33,22893.05352934575,18.4006,18.4006,18.3539,18.3695,22893.0535
2005-03-16 14:45:00,35.33,35.34,35.29,35.29,17843.1152508136,18.3695,18.3746,18.3487,18.3487,17843.1153
2005-03-16 14:50:00,35.25,35.33,35.24,35.33,39613.96027381888,18.3279,18.3695,18.3227,18.3695,39613.9603
2005-03-16 14:55:00,35.33,35.33,35.22,35.24,26484.12074963528,18.3695,18.3695,18.3123,18.3227,26484.1207
2005-03-16 15:00:00,35.26,35.34,35.23,35.3,18067.556952081697,18.3331,18.3746,18.3175,18.3539,18067.557
2005-03-16 15:05:00,35.29,35.32,35.23,35.32,18516.440354617887,18.3487,18.3643,18.3175,18.3643,18516.4404
2005-03-16 15:10:00,35.34,35.34,35.3,35.31,19750.86971159241,18.3746,18.3746,18.3539,18.3591,19750.8697
2005-03-16 15:15:00,35.31,35.31,35.25,35.3,18179.777802715744,18.3591,18.3591,18.3279,18.3539,18179.7778
2005-03-16 15:20:00,35.31,35.31,35.23,35.26,27830.77095724385,18.3591,18.3591,18.3175,18.3331,27830.771
2005-03-16 15:25:00,35.26,35.26,35.23,35.24,19975.31141286051,18.3331,18.3331,18.3175,18.3227,19975.3114
2005-03-16 15:30:00,35.24,35.28,35.18,35.23,36920.65985860173,18.3227,18.3435,18.2915,18.3175,36920.6599
2005-03-16 15:35:00,35.24,35.29,35.17,35.29,31421.838177533384,18.3227,18.3487,18.2863,18.3487,31421.8382
2005-03-16 15:40:00,35.29,35.31,35.2,35.27,33217.37178767815,18.3487,18.3591,18.3019,18.3383,33217.3718
2005-03-16 15:45:00,35.27,35.32,35.25,35.31,58242.62147907081,18.3383,18.3643,18.3279,18.3591,58242.6215
2005-03-16 15:50:00,35.32,35.34,35.3,35.32,19638.648860958365,18.3643,18.3746,18.3539,18.3643,19638.6489
2005-03-16 15:55:00,35.32,35.34,35.3,35.3,36920.65985860173,18.3643,18.3746,18.3539,18.3539,36920.6599
2005-03-17 09:30:00,35.45,35.52,35.29,35.33,68791.3814386713,18.4318,18.4682,18.3487,18.3695,68791.3814
2005-03-17 09:35:00,35.36,35.41,35.33,35.34,26259.679048367187,18.385,18.411,18.3695,18.3746,26259.679
2005-03-17 09:40:00,35.34,35.34,35.23,35.23,30411.85052182696,18.3746,18.3746,18.3175,18.3175,30411.8505
2005-03-17 09:45:00,35.23,35.25,35.15,35.18,30411.85052182696,18.3175,18.3279,18.2759,18.2915,30411.8505
2005-03-17 09:50:00,35.19,35.23,35.17,35.19,15262.035686230502,18.2967,18.3175,18.2863,18.2967,15262.0357
2005-03-17 09:55:00,35.19,35.19,35.1,35.12,13915.385478621927,18.2967,18.2967,18.2499,18.2603,13915.3855
2005-03-17 10:00:00,35.14,35.22,35.08,35.18,17394.23184827741,18.2707,18.3123,18.2395,18.2915,17394.2318
2005-03-17 10:05:00,35.18,35.21,35.12,35.14,19526.42801032432,18.2915,18.3071,18.2603,18.2707,19526.428
2005-03-17 10:10:00,35.14,35.2,35.14,35.18,14588.710582426214,18.2707,18.3019,18.2707,18.2915,14588.7106
2005-03-17 10:15:00,35.18,35.24,35.16,35.23,16496.465043205026,18.2915,18.3227,18.2811,18.3175,16496.465
2005-03-17 10:20:00,35.23,35.33,35.2,35.29,32656.26753450791,18.3175,18.3695,18.3019,18.3487,32656.2675
2005-03-17 10:25:00,35.29,35.37,35.27,35.32,22556.390977443607,18.3487,18.3902,18.3383,18.3643,22556.391
2005-03-17 10:30:00,35.32,35.37,35.25,35.34,25025.24969139266,18.3643,18.3902,18.3279,18.3746,25025.2497
2005-03-17 10:35:00,35.35,35.36,35.3,35.34,26596.34160026933,18.3798,18.385,18.3539,18.3746,26596.3416
2005-03-17 10:40:00,35.33,35.35,35.29,35.33,41185.052182695545,18.3695,18.3798,18.3487,18.3695,41185.0522
2005-03-17 10:45:00,35.34,35.38,35.34,35.37,7518.796992481202,18.3746,18.3954,18.3746,18.3902,7518.797
2005-03-17 10:50:00,35.38,35.39,35.36,35.39,8641.00549882168,18.3954,18.4006,18.385,18.4006,8641.0055
2005-03-17 10:55:00,35.39,35.42,35.38,35.4,30075.18796992481,18.4006,18.4162,18.3954,18.4058,30075.188
2005-03-17 11:00:00,35.4,35.43,35.38,35.43,21658.624172371223,18.4058,18.4214,18.3954,18.4214,21658.6242
2005-03-17 11:05:00,35.43,35.51,35.43,35.51,32656.26753450791,18.4214,18.463,18.4214,18.463,32656.2675
2005-03-17 11:10:00,35.5,35.5,35.42,35.44,8416.563797553585,18.4578,18.4578,18.4162,18.4266,8416.5638
2005-03-17 11:15:00,35.43,35.47,35.41,35.46,13578.722926719784,18.4214,18.4422,18.411,18.437,13578.7229
2005-03-17 11:20:00,35.46,35.49,35.45,35.49,15374.256536864548,18.437,18.4526,18.4318,18.4526,15374.2565
2005-03-17 11:25:00,35.49,35.49,35.42,35.43,21770.84502300528,18.4526,18.4526,18.4162,18.4214,21770.845
2005-03-17 11:30:00,35.45,35.45,35.39,35.43,33329.5926383122,18.4318,18.4318,18.4006,18.4214,33329.5926
2005-03-17 11:35:00,35.44,35.44,35.41,35.42,19863.09056222646,18.4266,18.4266,18.411,18.4162,19863.0906
2005-03-17 11:40:00,35.42,35.42,35.4,35.41,15037.593984962405,18.4162,18.4162,18.4058,18.411,15037.594
2005-03-17 11:45:00,35.42,35.43,35.38,35.38,48030.524071372456,18.4162,18.4214,18.3954,18.3954,48030.5241
2005-03-17 11:50:00,35.39,35.39,35.3,35.35,39165.07687128268,18.4006,18.4006,18.3539,18.3798,39165.0769
2005-03-17 11:55:00,35.36,35.36,35.33,35.33,14588.710582426214,18.385,18.385,18.3695,18.3695,14588.7106
2005-03-17 12:00:00,35.33,35.33,35.31,35.31,25810.795645831,18.3695,18.3695,18.3591,18.3591,25810.7956
2005-03-17 12:05:00,35.32,35.32,35.3,35.3,26596.34160026933,18.3643,18.3643,18.3539,18.3539,26596.3416
2005-03-17 12:10:00,35.29,35.31,35.23,35.26,47581.64066883627,18.3487,18.3591,18.3175,18.3331,47581.6407
2005-03-17 12:15:00,35.26,35.31,35.26,35.3,17282.01099764336,18.3331,18.3591,18.3331,18.3539,17282.011
2005-03-17 12:20:00,35.31,35.31,35.24,35.24,49040.51172707889,18.3591,18.3591,18.3227,18.3227,49040.5117
2005-03-17 12:25:00,35.26,35.33,35.24,35.33,23790.82033441813,18.3331,18.3695,18.3227,18.3695,23790.8203
2005-03-17 12:30:00,35.34,35.34,35.31,35.31,38042.8683649422,18.3746,18.3746,18.3591,18.3591,38042.8684
2005-03-17 12:35:00,35.32,35.32,35.2,35.25,154415.89047244977,18.3643,18.3643,18.3019,18.3279,154415.8905
2005-03-17 12:40:00,35.26,35.27,35.24,35.24,11670.96846594097,18.3331,18.3383,18.3227,18.3227,11670.9685
2005-03-17 12:45:00,35.25,35.25,35.15,35.18,34339.580294018626,18.3279,18.3279,18.2759,18.2915,34339.5803
2005-03-17 12:50:00,35.2,35.24,35.2,35.24,70811.35675008416,18.3019,18.3227,18.3019,18.3227,70811.3568
2005-03-17 12:55:00,35.24,35.24,35.2,35.21,12568.735271013353,18.3227,18.3227,18.3019,18.3071,12568.7353
2005-03-17 13:00:00,35.21,35.23,35.2,35.23,28728.53776231624,18.3071,18.3175,18.3019,18.3175,28728.5378
2005-03-17 13:05:00,35.24,35.29,35.2,35.29,45449.44450678936,18.3227,18.3487,18.3019,18.3487,45449.4445
2005-03-17 13:10:00,35.3,35.32,35.29,35.3,49826.05768151722,18.3539,18.3643,18.3487,18.3539,49826.0577
2005-03-17 13:15:00,35.31,35.31,35.19,35.2,20311.97396476265,18.3591,18.3591,18.2967,18.3019,20311.974
2005-03-17 13:20:00,35.22,35.27,35.2,35.26,13354.281225451688,18.3123,18.3383,18.3019,18.3331,13354.2812
2005-03-17 13:25:00,35.26,35.27,35.24,35.27,21658.624172371223,18.3331,18.3383,18.3227,18.3383,21658.6242
2005-03-17 13:30:00,35.25,35.31,35.25,35.29,30299.629671192903,18.3279,18.3591,18.3279,18.3487,30299.6297
2005-03-17 13:35:00,35.3,35.31,35.28,35.29,14813.15228369431,18.3539,18.3591,18.3435,18.3487,14813.1523
2005-03-17 13:40:00,35.3,35.3,35.29,35.29,15935.360790034789,18.3539,18.3539,18.3487,18.3487,15935.3608
2005-03-17 13:45:00,35.3,35.3,35.26,35.28,22107.507574907417,18.3539,18.3539,18.3331,18.3435,22107.5076
2005-03-17 13:50:00,35.28,35.29,35.24,35.24,13803.16462798788,18.3435,18.3487,18.3227,18.3227,13803.1646
2005-03-17 13:55:00,35.25,35.25,35.21,35.22,49713.83683088318,18.3279,18.3279,18.3071,18.3123,49713.8368
2005-03-17 14:00:00,35.22,35.22,35.07,35.07,22219.728425541463,18.3123,18.3123,18.2343,18.2343,22219.7284
2005-03-17 14:05:00,35.11,35.13,35.06,35.09,57344.85467399842,18.2551,18.2655,18.2291,18.2447,57344.8547
2005-03-17 14:10:00,35.09,35.11,35.07,35.11,112781.95488721805,18.2447,18.2551,18.2343,18.2551,112781.9549
2005-03-17 14:15:00,35.11,35.14,35.11,35.14,6396.588486140725,18.2551,18.2707,18.2551,18.2707,6396.5885
2005-03-17 14:20:00,35.14,35.17,35.13,35.15,19638.648860958365,18.2707,18.2863,18.2655,18.2759,19638.6489
2005-03-17 14:25:00,35.16,35.19,35.08,35.18,23678.599483784084,18.2811,18.2967,18.2395,18.2915,23678.5995
2005-03-17 14:30:00,35.18,35.21,35.18,35.21,19189.76545842217,18.2915,18.3071,18.2915,18.3071,19189.7655
2005-03-17 14:35:00,35.22,35.23,35.22,35.23,11334.305914038829,18.3123,18.3175,18.3123,18.3175,11334.3059
2005-03-17 14:40:00,35.23,35.26,35.2,35.22,15149.814835596451,18.3175,18.3331,18.3019,18.3123,15149.8148
2005-03-17 14:45:00,35.22,35.25,35.22,35.23,16047.581640668835,18.3123,18.3279,18.3123,18.3175,16047.5816
2005-03-17 14:50:00,35.23,35.24,35.2,35.23,86073.39243631467,18.3175,18.3227,18.3019,18.3175,86073.3924
2005-03-17 14:55:00,35.23,35.24,35.21,35.23,20199.753114128605,18.3175,18.3227,18.3071,18.3175,20199.7531
2005-03-17 15:00:00,35.23,35.27,35.22,35.24,12007.631017843114,18.3175,18.3383,18.3123,18.3227,12007.631
2005-03-17 15:05:00,35.23,35.3,35.23,35.29,14364.26888115812,18.3175,18.3539,18.3175,18.3487,14364.2689
2005-03-17 15:10:00,35.29,35.34,35.29,35.32,24015.262035686228,18.3487,18.3746,18.3487,18.3643,24015.262
2005-03-17 15:15:00,35.33,35.37,35.32,35.36,13690.943777353832,18.3695,18.3902,18.3643,18.385,13690.9438
2005-03-17 15:20:00,35.37,35.38,35.31,35.31,19189.76545842217,18.3902,18.3954,18.3591,18.3591,19189.7655
2005-03-17 15:25:00,35.31,35.31,35.3,35.31,15037.593984962405,18.3591,18.3591,18.3539,18.3591,15037.594
2005-03-17 15:30:00,35.31,35.37,35.31,35.36,26820.783301537424,18.3591,18.3902,18.3591,18.385,26820.7833
2005-03-17 15:35:00,35.36,35.37,35.33,35.35,23566.37863315004,18.385,18.3902,18.3695,18.3798,23566.3786
2005-03-17 15:40:00,35.35,35.36,35.31,35.34,25025.24969139266,18.3798,18.385,18.3591,18.3746,25025.2497
2005-03-17 15:45:00,35.34,35.35,35.32,35.33,30860.733924363147,18.3746,18.3798,18.3643,18.3695,30860.7339
2005-03-17 15:50:00,35.33,35.39,35.33,35.38,48928.29087644485,18.3695,18.4006,18.3695,18.3954,48928.2909
2005-03-17 15:55:00,35.37,35.38,35.34,35.37,60935.92189428795,18.3902,18.3954,18.3746,18.3902,60935.9219
2005-03-18 09:30:00,35.2,35.31,35.2,35.23,619346.8746493098,18.3019,18.3591,18.3019,18.3175,619346.8746
2005-03-18 09:35:00,35.23,35.42,35.23,35.23,13466.502076085735,18.3175,18.4162,18.3175,18.3175,13466.5021
2005-03-18 09:40:00,35.23,35.34,35.17,35.27,28616.31691168219,18.3175,18.3746,18.2863,18.3383,28616.3169
2005-03-18 09:45:00,35.27,35.42,35.27,35.33,29850.74626865672,18.3383,18.4162,18.3383,18.3695,29850.7463
2005-03-18 09:50:00,35.33,35.41,35.29,35.4,31197.396476265287,18.3695,18.411,18.3487,18.4058,31197.3965
2005-03-18 09:55:00,35.4,35.41,35.3,35.3,19414.207159690268,18.4058,18.411,18.3539,18.3539,19414.2072
2005-03-18 10:00:00,35.28,35.31,35.26,35.29,21658.624172371223,18.3435,18.3591,18.3331,18.3487,21658.6242
2005-03-18 10:05:00,35.3,35.45,35.29,35.45,18516.440354617887,18.3539,18.4318,18.3487,18.4318,18516.4404
2005-03-18 10:10:00,35.42,35.54,35.42,35.51,38603.97261811244,18.4162,18.4786,18.4162,18.463,38603.9726
2005-03-18 10:15:00,35.51,35.53,35.45,35.49,37145.10155986982,18.463,18.4734,18.4318,18.4526,37145.1016
2005-03-18 10:20:00,35.5,35.5,35.39,35.49,20199.753114128605,18.4578,18.4578,18.4006,18.4526,20199.7531
2005-03-18 10:25:00,35.49,35.49,35.42,35.42,18965.32375715408,18.4526,18.4526,18.4162,18.4162,18965.3238
2005-03-18 10:30:00,35.45,35.47,35.34,35.34,22893.05352934575,18.4318,18.4422,18.3746,18.3746,22893.0535
2005-03-18 10:35:00,35.37,35.37,35.27,35.3,49938.27853215127,18.3902,18.3902,18.3383,18.3539,49938.2785
2005-03-18 10:40:00,35.3,35.35,35.29,35.29,13017.618673549545,18.3539,18.3798,18.3487,18.3487,13017.6187
2005-03-18 10:45:00,35.3,35.3,35.09,35.14,36135.113904163394,18.3539,18.3539,18.2447,18.2707,36135.1139
2005-03-18 10:50:00,35.13,35.18,35.1,35.13,18516.440354617887,18.2655,18.2915,18.2499,18.2655,18516.4404
2005-03-18 10:55:00,35.14,35.17,35.14,35.14,9987.655706430254,18.2707,18.2863,18.2707,18.2707,9987.6557
2005-03-18 11:00:00,35.15,35.22,35.14,35.22,15823.13993940074,18.2759,18.3123,18.2707,18.3123,15823.1399
2005-03-18 11:05:00,35.21,35.23,35.14,35.22,22893.05352934575,18.3071,18.3175,18.2707,18.3123,22893.0535
2005-03-18 11:10:00,35.22,35.27,35.2,35.27,15823.13993940074,18.3123,18.3383,18.3019,18.3383,15823.1399
2005-03-18 11:15:00,35.27,35.33,35.25,35.29,29514.08371675457,18.3383,18.3695,18.3279,18.3487,29514.0837
2005-03-18 11:20:00,35.3,35.41,35.3,35.39,24351.92458758837,18.3539,18.411,18.3539,18.4006,24351.9246
2005-03-18 11:25:00,35.38,35.42,35.33,35.33,20087.532263494555,18.3954,18.4162,18.3695,18.3695,20087.5323
2005-03-18 11:30:00,35.33,35.38,35.26,35.26,28728.53776231624,18.3695,18.3954,18.3331,18.3331,28728.5378
2005-03-18 11:35:00,35.26,35.26,35.19,35.2,17282.01099764336,18.3331,18.3331,18.2967,18.3019,17282.011
2005-03-18 11:40:00,35.21,35.25,35.2,35.25,12232.072719111213,18.3071,18.3279,18.3019,18.3279,12232.0727
2005-03-18 11:45:00,35.25,35.27,35.22,35.23,13242.06037481764,18.3279,18.3383,18.3123,18.3175,13242.0604
2005-03-18 11:50:00,35.23,35.27,35.23,35.26,7406.576141847155,18.3175,18.3383,18.3175,18.3331,7406.5761
2005-03-18 11:55:00,35.28,35.32,35.27,35.32,17843.1152508136,18.3435,18.3643,18.3383,18.3643,17843.1153
2005-03-18 12:00:00,35.32,35.32,35.3,35.31,12793.17697228145,18.3643,18.3643,18.3539,18.3591,12793.177
2005-03-18 12:05:00,35.3,35.34,35.3,35.34,11334.305914038829,18.3539,18.3746,18.3539,18.3746,11334.3059
2005-03-18 12:10:00,35.33,35.34,35.31,35.31,10548.759959600491,18.3695,18.3746,18.3591,18.3591,10548.76
2005-03-18 12:15:00,35.31,35.32,35.3,35.31,7518.796992481202,18.3591,18.3643,18.3539,18.3591,7518.797
2005-03-18 12:20:00,35.32,35.34,35.31,35.31,9089.888901357872,18.3643,18.3746,18.3591,18.3591,9089.8889
2005-03-18 12:25:00,35.31,35.32,35.31,35.31,8641.00549882168,18.3591,18.3643,18.3591,18.3591,8641.0055
2005-03-18 12:30:00,35.31,35.33,35.31,35.32,12119.851868477162,18.3591,18.3695,18.3591,18.3643,12119.8519
2005-03-18 12:35:00,35.32,35.32,35.29,35.31,26147.458197733136,18.3643,18.3643,18.3487,18.3591,26147.4582
2005-03-18 12:40:00,35.31,35.33,35.31,35.32,22780.832678711704,18.3591,18.3695,18.3591,18.3643,22780.8327
2005-03-18 12:45:00,35.32,35.32,35.31,35.31,13129.839524183591,18.3643,18.3643,18.3591,18.3591,13129.8395
2005-03-18 12:50:00,35.32,35.33,35.31,35.31,13129.839524183591,18.3643,18.3695,18.3591,18.3591,13129.8395
2005-03-18 12:55:00,35.31,35.32,35.3,35.31,30524.071372461003,18.3591,18.3643,18.3539,18.3591,30524.0714
2005-03-18 13:00:00,35.31,35.31,35.26,35.28,29626.30456738862,18.3591,18.3591,18.3331,18.3435,29626.3046
2005-03-18 13:05:00,35.28,35.31,35.24,35.25,53192.68320053866,18.3435,18.3591,18.3227,18.3279,53192.6832
2005-03-18 13:10:00,35.26,35.31,35.26,35.31,30524.071372461003,18.3331,18.3591,18.3331,18.3591,30524.0714
2005-03-18 13:15:00,35.3,35.31,35.3,35.31,34676.24284592077,18.3539,18.3591,18.3539,18.3591,34676.2428
2005-03-18 13:20:00,35.31,35.31,35.24,35.25,11895.410167209067,18.3591,18.3591,18.3227,18.3279,11895.4102
2005-03-18 13:25:00,35.25,35.26,35.23,35.24,7967.6803950173935,18.3279,18.3331,18.3175,18.3227,7967.6804
2005-03-18 13:30:00,35.24,35.27,35.24,35.26,7518.796992481202,18.3227,18.3383,18.3227,18.3331,7518.797
2005-03-18 13:35:00,35.26,35.27,35.22,35.23,12344.293569745258,18.3331,18.3383,18.3123,18.3175,12344.2936
2005-03-18 13:40:00,35.25,35.25,35.18,35.18,16384.24419257098,18.3279,18.3279,18.2915,18.2915,16384.2442
2005-03-18 13:45:00,35.18,35.18,35.12,35.14,25810.795645831,18.2915,18.2915,18.2603,18.2707,25810.7956
2005-03-18 13:50:00,35.14,35.17,35.14,35.16,12793.17697228145,18.2707,18.2863,18.2707,18.2811,12793.177
2005-03-18 13:55:00,35.14,35.23,35.13,35.23,20424.1948153967,18.2707,18.3175,18.2655,18.3175,20424.1948
2005-03-18 14:00:00,35.22,35.22,35.15,35.16,69128.04399057344,18.3123,18.3123,18.2759,18.2811,69128.044
2005-03-18 14:05:00,35.17,35.25,35.17,35.24,25137.470542026706,18.2863,18.3279,18.2863,18.3227,25137.4705
2005-03-18 14:10:00,35.24,35.24,35.21,35.21,23790.82033441813,18.3227,18.3227,18.3071,18.3071,23790.8203
2005-03-18 14:15:00,35.2,35.2,35.12,35.12,17506.452698911457,18.3019,18.3019,18.2603,18.2603,17506.4527
2005-03-18 14:20:00,35.12,35.14,35.12,35.14,8865.447200089777,18.2603,18.2707,18.2603,18.2707,8865.4472
2005-03-18 14:25:00,35.14,35.23,35.14,35.22,13466.502076085735,18.2707,18.3175,18.2707,18.3123,13466.5021
2005-03-18 14:30:00,35.22,35.36,35.21,35.31,18628.66120525193,18.3123,18.385,18.3071,18.3591,18628.6612
2005-03-18 14:35:00,35.31,35.31,35.22,35.23,16272.02334193693,18.3591,18.3591,18.3123,18.3175,16272.0233
2005-03-18 14:40:00,35.23,35.27,35.23,35.24,13242.06037481764,18.3175,18.3383,18.3175,18.3227,13242.0604
2005-03-18 14:45:00,35.23,35.23,35.13,35.14,28952.97946358433,18.3175,18.3175,18.2655,18.2707,28952.9795
2005-03-18 14:50:00,35.14,35.14,35.09,35.1,29065.20031421838,18.2707,18.2707,18.2447,18.2499,29065.2003
2005-03-18 14:55:00,35.1,35.13,35.08,35.13,21883.06587363932,18.2499,18.2655,18.2395,18.2655,21883.0659
2005-03-18 15:00:00,35.14,35.14,35.09,35.09,29401.86286612052,18.2707,18.2707,18.2447,18.2447,29401.8629
2005-03-18 15:05:00,35.1,35.1,35.05,35.07,29962.967119290763,18.2499,18.2499,18.2239,18.2343,29962.9671
2005-03-18 15:10:00,35.07,35.14,35.06,35.13,21546.403321737176,18.2343,18.2707,18.2291,18.2655,21546.4033
2005-03-18 15:15:00,35.14,35.16,35.13,35.14,28728.53776231624,18.2707,18.2811,18.2655,18.2707,28728.5378
2005-03-18 15:20:00,35.14,35.15,35.05,35.12,23341.93693188194,18.2707,18.2759,18.2239,18.2603,23341.9369
2005-03-18 15:25:00,35.13,35.14,35.09,35.14,16720.906744473123,18.2655,18.2707,18.2447,18.2707,16720.9067
2005-03-18 15:30:00,35.14,35.14,35.07,35.1,24015.262035686228,18.2707,18.2707,18.2343,18.2499,24015.262
2005-03-18 15:35:00,35.08,35.1,35.06,35.1,24127.48288632028,18.2395,18.2499,18.2291,18.2499,24127.4829
2005-03-18 15:40:00,35.1,35.17,35.1,35.16,37593.984962406015,18.2499,18.2863,18.2499,18.2811,37593.985
2005-03-18 15:45:00,35.15,35.33,35.15,35.31,60487.038491751766,18.2759,18.3695,18.2759,18.3591,60487.0385
2005-03-18 15:50:00,35.32,35.36,35.32,35.34,77544.60778812703,18.3643,18.385,18.3643,18.3746,77544.6078
2005-03-18 15:55:00,35.34,35.35,35.17,35.17,103804.2868364942,18.3746,18.3798,18.2863,18.2863,103804.2868
2005-03-21 09:30:00,35.33,35.34,35.25,35.26,62394.79295253057,18.3695,18.3746,18.3279,18.3331,62394.793
2005-03-21 09:35:00,35.26,35.42,35.26,35.39,17506.452698911457,18.3331,18.4162,18.3331,18.4006,17506.4527
2005-03-21 09:40:00,35.38,35.42,35.25,35.25,27494.10840534171,18.3954,18.4162,18.3279,18.3279,27494.1084
2005-03-21 09:45:00,35.26,35.33,35.16,35.23,34002.917742116486,18.3331,18.3695,18.2811,18.3175,34002.9177
2005-03-21 09:50:00,35.23,35.32,35.23,35.26,9426.551453260015,18.3175,18.3643,18.3175,18.3331,9426.5515
2005-03-21 09:55:00,35.26,35.35,35.26,35.35,14813.15228369431,18.3331,18.3798,18.3331,18.3798,14813.1523
2005-03-21 10:00:00,35.36,35.37,35.21,35.22,24015.262035686228,18.385,18.3902,18.3071,18.3123,24015.262
2005-03-21 10:05:00,35.24,35.24,35.16,35.19,11670.96846594097,18.3227,18.3227,18.2811,18.2967,11670.9685
2005-03-21 10:10:00,35.18,35.29,35.18,35.24,6508.809336774772,18.2915,18.3487,18.2915,18.3227,6508.8093
2005-03-21 10:15:00,35.26,35.31,35.23,35.24,29962.967119290763,18.3331,18.3591,18.3175,18.3227,29962.9671
2005-03-21 10:20:00,35.25,35.29,35.24,35.28,13915.385478621927,18.3279,18.3487,18.3227,18.3435,13915.3855
2005-03-21 10:25:00,35.27,35.27,35.13,35.21,17506.452698911457,18.3383,18.3383,18.2655,18.3071,17506.4527
2005-03-21 10:30:00,35.21,35.23,35.04,35.05,21321.961620469083,18.3071,18.3175,18.2187,18.2239,21321.9616
2005-03-21 10:35:00,35.04,35.05,35.03,35.03,15374.256536864548,18.2187,18.2239,18.2135,18.2135,15374.2565
2005-03-21 10:40:00,35.04,35.04,34.96,34.98,33666.25519021434,18.2187,18.2187,18.1771,18.1875,33666.2552
2005-03-21 10:45:00,34.97,35.06,34.97,35.06,31085.17562563124,18.1823,18.2291,18.1823,18.2291,31085.1756
2005-03-21 10:50:00,35.05,35.06,34.95,35.04,12905.397822915496,18.2239,18.2291,18.1719,18.2187,12905.3978
2005-03-21 10:55:00,35.02,35.09,34.98,35.09,10099.876557064305,18.2083,18.2447,18.1875,18.2447,10099.8766
2005-03-21 11:00:00,35.09,35.14,35.09,35.14,7182.13444057906,18.2447,18.2707,18.2447,18.2707,7182.1344
2005-03-21 11:05:00,35.14,35.14,35.12,35.12,10212.09740769835,18.2707,18.2707,18.2603,18.2603,10212.0974
2005-03-21 11:10:00,35.12,35.13,35.03,35.03,18628.66120525193,18.2603,18.2655,18.2135,18.2135,18628.6612
2005-03-21 11:15:00,35.03,35.08,35.01,35.07,8753.226349455728,18.2135,18.2395,18.2031,18.2343,8753.2263
2005-03-21 11:20:00,35.06,35.09,35.06,35.09,4376.613174727864,18.2291,18.2447,18.2291,18.2447,4376.6132
2005-03-21 11:25:00,35.09,35.11,35.06,35.07,5723.263382336438,18.2447,18.2551,18.2291,18.2343,5723.2634
2005-03-21 11:30:00,35.07,35.07,35.02,35.06,14027.606329255976,18.2343,18.2343,18.2083,18.2291,14027.6063
2005-03-21 11:35:00,35.06,35.06,35.02,35.06,10548.759959600491,18.2291,18.2291,18.2083,18.2291,10548.76
2005-03-21 11:40:00,35.07,35.14,35.07,35.12,14139.827179890022,18.2343,18.2707,18.2343,18.2603,14139.8272
2005-03-21 11:45:00,35.12,35.14,35.1,35.11,6396.588486140725,18.2603,18.2707,18.2499,18.2551,6396.5885
2005-03-21 11:50:00,35.13,35.13,35.08,35.09,8528.784648187633,18.2655,18.2655,18.2395,18.2447,8528.7846
2005-03-21 11:55:00,35.09,35.1,35.06,35.08,4152.171473459769,18.2447,18.2499,18.2291,18.2395,4152.1715
2005-03-21 12:00:00,35.09,35.15,35.08,35.14,12344.293569745258,18.2447,18.2759,18.2395,18.2707,12344.2936
2005-03-21 12:05:00,35.14,35.14,35.11,35.11,5049.938278532151,18.2707,18.2707,18.2551,18.2551,5049.9383
2005-03-21 12:10:00,35.11,35.18,35.11,35.15,11222.08506340478,18.2551,18.2915,18.2551,18.2759,11222.0851
2005-03-21 12:15:00,35.14,35.23,35.11,35.14,17730.894400179553,18.2707,18.3175,18.2551,18.2707,17730.8944
2005-03-21 12:20:00,35.13,35.18,35.13,35.14,14027.606329255976,18.2655,18.2915,18.2655,18.2707,14027.6063
2005-03-21 12:25:00,35.14,35.15,35.14,35.14,2805.521265851195,18.2707,18.2759,18.2707,18.2707,2805.5213
2005-03-21 12:30:00,35.14,35.14,35.06,35.08,13242.06037481764,18.2707,18.2707,18.2291,18.2395,13242.0604
2005-03-21 12:35:00,35.08,35.1,35.06,35.1,3478.846369655482,18.2395,18.2499,18.2291,18.2499,3478.8464
2005-03-21 12:40:00,35.08,35.11,35.08,35.1,5162.159129166199,18.2395,18.2551,18.2395,18.2499,5162.1591
2005-03-21 12:45:00,35.08,35.14,35.08,35.12,4264.392324093817,18.2395,18.2707,18.2395,18.2603,4264.3923
2005-03-21 12:50:00,35.12,35.14,35.11,35.12,2917.7421164852426,18.2603,18.2707,18.2551,18.2603,2917.7421
2005-03-21 12:55:00,35.12,35.13,35.11,35.12,5274.379979800247,18.2603,18.2655,18.2551,18.2603,5274.38
2005-03-21 13:00:00,35.12,35.15,35.11,35.12,10212.09740769835,18.2603,18.2759,18.2551,18.2603,10212.0974
2005-03-21 13:05:00,35.11,35.12,35.06,35.12,11109.864212770732,18.2551,18.2603,18.2291,18.2603,11109.8642
2005-03-21 13:10:00,35.14,35.14,35.1,35.1,3478.846369655482,18.2707,18.2707,18.2499,18.2499,3478.8464
2005-03-21 13:15:00,35.11,35.11,35.09,35.09,2693.300415217147,18.2551,18.2551,18.2447,18.2447,2693.3004
2005-03-21 13:20:00,35.09,35.11,35.06,35.08,7743.238693749298,18.2447,18.2551,18.2291,18.2395,7743.2387
2005-03-21 13:25:00,35.08,35.09,35.05,35.05,7182.13444057906,18.2395,18.2447,18.2239,18.2239,7182.1344
2005-03-21 13:30:00,35.05,35.1,35.05,35.1,4039.950622825721,18.2239,18.2499,18.2239,18.2499,4039.9506
2005-03-21 13:35:00,35.1,35.14,35.1,35.14,4825.496577264055,18.2499,18.2707,18.2499,18.2707,4825.4966
2005-03-21 13:40:00,35.13,35.13,35.03,35.03,48816.07002581079,18.2655,18.2655,18.2135,18.2135,48816.07
2005-03-21 13:45:00,35.04,35.08,34.99,35.03,11783.18931657502,18.2187,18.2395,18.1927,18.2135,11783.1893
2005-03-21 13:50:00,35.04,35.09,35.04,35.09,5386.600830434294,18.2187,18.2447,18.2187,18.2447,5386.6008
2005-03-21 13:55:00,35.1,35.1,35.04,35.04,4039.950622825721,18.2499,18.2499,18.2187,18.2187,4039.9506
2005-03-21 14:00:00,35.04,35.06,35.03,35.05,9426.551453260015,18.2187,18.2291,18.2135,18.2239,9426.5515
2005-03-21 14:05:00,35.04,35.06,35.03,35.03,10324.318258332398,18.2187,18.2291,18.2135,18.2135,10324.3183
2005-03-21 14:10:00,35.04,35.06,34.98,34.99,9650.99315452811,18.2187,18.2291,18.1875,18.1927,9650.9932
2005-03-21 14:15:00,34.99,35.02,34.98,35.02,7743.238693749298,18.1927,18.2083,18.1875,18.2083,7743.2387
2005-03-21 14:20:00,35.01,35.03,34.94,34.94,16608.685893839076,18.2031,18.2135,18.1667,18.1667,16608.6859
2005-03-21 14:25:00,34.97,35.03,34.95,34.95,15823.13993940074,18.1823,18.2135,18.1719,18.1719,15823.1399
2005-03-21 14:30:00,34.95,35.05,34.92,35.03,22219.728425541463,18.1719,18.2239,18.1563,18.2135,22219.7284
2005-03-21 14:35:00,35.0,35.02,34.98,34.99,12793.17697228145,18.1979,18.2083,18.1875,18.1927,12793.177
2005-03-21 14:40:00,34.98,35.05,34.98,35.01,12905.397822915496,18.1875,18.2239,18.1875,18.2031,12905.3978
2005-03-21 14:45:00,35.02,35.03,35.02,35.02,4488.834025361912,18.2083,18.2135,18.2083,18.2083,4488.834
2005-03-21 14:50:00,35.02,35.05,35.01,35.01,7069.913589945011,18.2083,18.2239,18.2031,18.2031,7069.9136
2005-03-21 14:55:00,35.01,35.06,35.01,35.05,6845.471888676916,18.2031,18.2291,18.2031,18.2239,6845.4719
2005-03-21 15:00:00,35.06,35.06,35.01,35.03,9089.888901357872,18.2291,18.2291,18.2031,18.2135,9089.8889
2005-03-21 15:05:00,35.03,35.08,35.02,35.02,17394.23184827741,18.2135,18.2395,18.2083,18.2083,17394.2318
2005-03-21 15:10:00,35.03,35.05,35.03,35.04,6957.692739310964,18.2135,18.2239,18.2135,18.2187,6957.6927
2005-03-21 15:15:00,35.04,35.06,35.04,35.06,6172.146784872629,18.2187,18.2291,18.2187,18.2291,6172.1468
2005-03-21 15:20:00,35.05,35.14,35.05,35.14,21658.624172371223,18.2239,18.2707,18.2239,18.2707,21658.6242
2005-03-21 15:25:00,35.13,35.14,35.02,35.06,25923.016496465043,18.2655,18.2707,18.2083,18.2291,25923.0165
2005-03-21 15:30:00,35.06,35.07,35.0,35.02,19975.31141286051,18.2291,18.2343,18.1979,18.2083,19975.3114
2005-03-21 15:35:00,35.02,35.06,34.98,35.05,29289.642015486475,18.2083,18.2291,18.1875,18.2239,29289.642
2005-03-21 15:40:00,35.06,35.06,34.96,34.97,24351.92458758837,18.2291,18.2291,18.1771,18.1823,24351.9246
2005-03-21 15:45:00,34.98,34.99,34.93,34.98,29850.74626865672,18.1875,18.1927,18.1615,18.1875,29850.7463
2005-03-21 15:50:00,34.99,35.04,34.97,34.97,22780.832678711704,18.1927,18.2187,18.1823,18.1823,22780.8327
2005-03-21 15:55:00,34.97,35.06,34.97,35.06,66546.96442599034,18.1823,18.2291,18.1823,18.2291,66546.9644
2005-03-22 09:30:00,34.98,35.0,34.97,34.97,19863.09056222646,18.1875,18.1979,18.1823,18.1823,19863.0906
2005-03-22 09:35:00,34.9,35.03,34.89,35.0,19750.86971159241,18.1459,18.2135,18.1407,18.1979,19750.8697
2005-03-22 09:40:00,34.98,35.02,34.95,34.99,24913.02884075861,18.1875,18.2083,18.1719,18.1927,24913.0288
2005-03-22 09:45:00,34.98,35.03,34.98,35.02,44327.23600044888,18.1875,18.2135,18.1875,18.2083,44327.236
2005-03-22 09:50:00,35.02,35.02,34.98,35.0,37706.20581304006,18.2083,18.2083,18.1875,18.1979,37706.2058
2005-03-22 09:55:00,34.99,35.0,34.96,34.97,17955.336101447647,18.1927,18.1979,18.1771,18.1823,17955.3361
2005-03-22 10:00:00,34.98,34.98,34.89,34.89,17730.894400179553,18.1875,18.1875,18.1407,18.1407,17730.8944
2005-03-22 10:05:00,34.88,34.94,34.87,34.91,12456.514420379306,18.1355,18.1667,18.1303,18.1511,12456.5144
2005-03-22 10:10:00,34.92,34.92,34.88,34.9,13690.943777353832,18.1563,18.1563,18.1355,18.1459,13690.9438
2005-03-22 10:15:00,34.91,34.96,34.9,34.95,22444.17012680956,18.1511,18.1771,18.1459,18.1719,22444.1701
2005-03-22 10:20:00,34.93,34.99,34.92,34.97,30411.85052182696,18.1615,18.1927,18.1563,18.1823,30411.8505
2005-03-22 10:25:00,34.96,34.97,34.9,34.9,104814.27449220064,18.1771,18.1823,18.1459,18.1459,104814.2745
2005-03-22 10:30:00,34.9,34.98,34.9,34.92,16608.685893839076,18.1459,18.1875,18.1459,18.1563,16608.6859
2005-03-22 10:35:00,34.93,34.97,34.92,34.93,13017.618673549545,18.1615,18.1823,18.1563,18.1615,13017.6187
2005-03-22 10:40:00,34.93,34.94,34.92,34.94,8641.00549882168,18.1615,18.1667,18.1563,18.1667,8641.0055
2005-03-22 10:45:00,34.94,34.98,34.94,34.98,16496.465043205026,18.1667,18.1875,18.1667,18.1875,16496.465
2005-03-22 10:50:00,34.98,34.98,34.94,34.94,10997.643362136683,18.1875,18.1875,18.1667,18.1667,10997.6434
2005-03-22 10:55:00,34.94,34.95,34.93,34.95,9987.655706430254,18.1667,18.1719,18.1615,18.1719,9987.6557
2005-03-22 11:00:00,34.95,34.96,34.94,34.94,7743.238693749298,18.1719,18.1771,18.1667,18.1667,7743.2387
2005-03-22 11:05:00,34.94,34.97,34.92,34.97,20536.41566603075,18.1667,18.1823,18.1563,18.1823,20536.4157
2005-03-22 11:10:00,34.97,34.97,34.94,34.95,13017.618673549545,18.1823,18.1823,18.1667,18.1719,13017.6187
2005-03-22 11:15:00,34.95,34.96,34.93,34.94,12793.17697228145,18.1719,18.1771,18.1615,18.1667,12793.177
2005-03-22 11:20:00,34.94,34.95,34.94,34.95,12680.9561216474,18.1667,18.1719,18.1667,18.1719,12680.9561
2005-03-22 11:25:00,34.95,34.97,34.95,34.97,16047.581640668835,18.1719,18.1823,18.1719,18.1823,16047.5816
2005-03-22 11:30:00,34.98,34.98,34.95,34.97,12905.397822915496,18.1875,18.1875,18.1719,18.1823,12905.3978
2005-03-22 11:35:00,34.97,34.98,34.92,34.94,18628.66120525193,18.1823,18.1875,18.1563,18.1667,18628.6612
2005-03-22 11:40:00,34.94,34.98,34.94,34.97,14700.93143306026,18.1667,18.1875,18.1667,18.1823,14700.9314
2005-03-22 11:45:00,34.98,34.98,34.93,34.94,11334.305914038829,18.1875,18.1875,18.1615,18.1667,11334.3059
2005-03-22 11:50:00,34.94,34.98,34.92,34.97,12344.293569745258,18.1667,18.1875,18.1563,18.1823,12344.2936
2005-03-22 11:55:00,34.98,34.98,34.96,34.98,12905.397822915496,18.1875,18.1875,18.1771,18.1875,12905.3978
2005-03-22 12:00:00,34.98,34.98,34.96,34.98,8192.12209628549,18.1875,18.1875,18.1771,18.1875,8192.1221
2005-03-22 12:05:00,34.98,35.0,34.93,34.99,62058.13040062843,18.1875,18.1979,18.1615,18.1927,62058.1304
2005-03-22 12:10:00,34.99,35.04,34.98,35.02,7967.6803950173935,18.1927,18.2187,18.1875,18.2083,7967.6804
2005-03-22 12:15:00,35.01,35.03,34.95,34.97,10997.643362136683,18.2031,18.2135,18.1719,18.1823,10997.6434
2005-03-22 12:20:00,34.97,35.0,34.97,35.0,4713.275726630008,18.1823,18.1979,18.1823,18.1979,4713.2757
2005-03-22 12:25:00,35.0,35.02,35.0,35.02,9650.99315452811,18.1979,18.2083,18.1979,18.2083,9650.9932
2005-03-22 12:30:00,35.02,35.02,34.97,34.98,5049.938278532151,18.2083,18.2083,18.1823,18.1875,5049.9383
2005-03-22 12:35:00,34.98,35.0,34.98,35.0,8528.784648187633,18.1875,18.1979,18.1875,18.1979,8528.7846
2005-03-22 12:40:00,35.0,35.01,34.99,35.0,30972.9547749972,18.1979,18.2031,18.1927,18.1979,30972.9548
2005-03-22 12:45:00,35.0,35.01,34.98,35.01,4601.05487599596,18.1979,18.2031,18.1875,18.2031,4601.0549
2005-03-22 12:50:00,35.0,35.01,34.98,34.98,8079.901245651442,18.1979,18.2031,18.1875,18.1875,8079.9012
2005-03-22 12:55:00,34.98,35.01,34.98,35.0,4713.275726630008,18.1875,18.2031,18.1875,18.1979,4713.2757
2005-03-22 13:00:00,34.99,35.01,34.97,34.97,7518.796992481202,18.1927,18.2031,18.1823,18.1823,7518.797
2005-03-22 13:05:00,34.98,34.98,34.93,34.94,4937.717427898103,18.1875,18.1875,18.1615,18.1667,4937.7174
2005-03-22 13:10:00,34.94,34.96,34.93,34.96,5162.159129166199,18.1667,18.1771,18.1615,18.1771,5162.1591
2005-03-22 13:15:00,34.96,35.0,34.95,35.0,25361.9122432948,18.1771,18.1979,18.1719,18.1979,25361.9122
2005-03-22 13:20:00,35.0,35.03,35.0,35.03,7406.576141847155,18.1979,18.2135,18.1979,18.2135,7406.5761
2005-03-22 13:25:00,35.02,35.07,35.02,35.06,6733.251038042868,18.2083,18.2343,18.2083,18.2291,6733.251
2005-03-22 13:30:00,35.06,35.06,35.04,35.05,7182.13444057906,18.2291,18.2291,18.2187,18.2239,7182.1344
2005-03-22 13:35:00,35.05,35.06,35.03,35.04,9875.434855796206,18.2239,18.2291,18.2135,18.2187,9875.4349
2005-03-22 13:40:00,35.06,35.06,35.02,35.06,11109.864212770732,18.2291,18.2291,18.2083,18.2291,11109.8642
2005-03-22 13:45:00,35.06,35.08,35.06,35.06,9987.655706430254,18.2291,18.2395,18.2291,18.2291,9987.6557
2005-03-22 13:50:00,35.07,35.1,35.07,35.07,8192.12209628549,18.2343,18.2499,18.2343,18.2343,8192.1221
2005-03-22 13:55:00,35.07,35.1,35.05,35.1,7967.6803950173935,18.2343,18.2499,18.2239,18.2499,7967.6804
2005-03-22 14:00:00,35.11,35.13,35.08,35.12,39277.29772191673,18.2551,18.2655,18.2395,18.2603,39277.2977
2005-03-22 14:05:00,35.14,35.16,35.13,35.16,15935.360790034789,18.2707,18.2811,18.2655,18.2811,15935.3608
2005-03-22 14:10:00,35.16,35.18,35.14,35.17,13017.618673549545,18.2811,18.2915,18.2707,18.2863,13017.6187
2005-03-22 14:15:00,35.17,35.29,35.14,35.23,39389.518572550776,18.2863,18.3487,18.2707,18.3175,39389.5186
2005-03-22 14:20:00,35.18,35.25,34.95,34.95,51846.032992930086,18.2915,18.3279,18.1719,18.1719,51846.033
2005-03-22 14:25:00,34.95,34.98,34.89,34.89,26596.34160026933,18.1719,18.1875,18.1407,18.1407,26596.3416
2005-03-22 14:30:00,34.89,34.95,34.88,34.92,40062.84367635506,18.1407,18.1719,18.1355,18.1563,40062.8437
2005-03-22 14:35:00,34.93,34.96,34.84,34.86,73280.21546403322,18.1615,18.1771,18.1147,18.1251,73280.2155
2005-03-22 14:40:00,34.86,34.87,34.75,34.76,47469.41981820222,18.1251,18.1303,18.0679,18.0731,47469.4198
2005-03-22 14:45:00,34.76,34.77,34.57,34.6,77881.27034002918,18.0731,18.0783,17.9743,17.9899,77881.2703
2005-03-22 14:50:00,34.6,34.6,34.53,34.54,41297.27303332959,17.9899,17.9899,17.9535,17.9587,41297.273
2005-03-22 14:55:00,34.54,34.67,34.54,34.67,31085.17562563124,17.9587,18.0263,17.9587,18.0263,31085.1756
2005-03-22 15:00:00,34.66,34.66,34.57,34.61,21995.28672427337,18.0211,18.0211,17.9743,17.9951,21995.2867
2005-03-22 15:05:00,34.62,34.62,34.56,34.56,19750.86971159241,18.0003,18.0003,17.9691,17.9691,19750.8697
2005-03-22 15:10:00,34.56,34.56,34.48,34.48,37145.10155986982,17.9691,17.9691,17.9275,17.9275,37145.1016
2005-03-22 15:15:00,34.48,34.51,34.45,34.49,41185.052182695545,17.9275,17.9431,17.9119,17.9327,41185.0522
2005-03-22 15:20:00,34.49,34.49,34.45,34.49,32880.709235776005,17.9327,17.9327,17.9119,17.9327,32880.7092
2005-03-22 15:25:00,34.49,34.55,34.49,34.54,39052.85602064864,17.9327,17.9639,17.9327,17.9587,39052.856
2005-03-22 15:30:00,34.55,34.57,34.45,34.49,55437.100213219615,17.9639,17.9743,17.9119,17.9327,55437.1002
2005-03-22 15:35:00,34.49,34.51,34.41,34.41,20199.753114128605,17.9327,17.9431,17.8911,17.8911,20199.7531
2005-03-22 15:40:00,34.36,34.41,34.33,34.37,35237.34709909101,17.8651,17.8911,17.8495,17.8703,35237.3471
2005-03-22 15:45:00,34.37,34.37,34.22,34.27,71596.9027045225,17.8703,17.8703,17.7923,17.8183,71596.9027
2005-03-22 15:50:00,34.28,34.33,34.26,34.31,66995.84782852653,17.8235,17.8495,17.8131,17.8391,66995.8478
2005-03-22 15:55:00,34.31,34.35,34.31,34.33,48928.29087644485,17.8391,17.8599,17.8391,17.8495,48928.2909
2005-03-23 09:30:00,34.26,34.32,34.17,34.32,39165.07687128268,17.8131,17.8443,17.7663,17.8443,39165.0769
2005-03-23 09:35:00,34.3,34.3,34.16,34.24,19975.31141286051,17.8339,17.8339,17.7611,17.8027,19975.3114
2005-03-23 09:40:00,34.24,34.49,34.2,34.25,34676.24284592077,17.8027,17.9327,17.7819,17.8079,34676.2428
2005-03-23 09:45:00,34.25,34.44,34.24,34.41,18179.777802715744,17.8079,17.9067,17.8027,17.8911,18179.7778
2005-03-23 09:50:00,34.44,34.45,34.35,34.4,13354.281225451688,17.9067,17.9119,17.8599,17.8859,13354.2812
2005-03-23 09:55:00,34.41,34.47,34.37,34.38,12793.17697228145,17.8911,17.9223,17.8703,17.8755,12793.177
2005-03-23 10:00:00,34.36,34.46,34.36,34.42,17057.569296375266,17.8651,17.9171,17.8651,17.8963,17057.5693
2005-03-23 10:05:00,34.42,34.44,34.36,34.43,23229.71608124789,17.8963,17.9067,17.8651,17.9015,23229.7161
2005-03-23 10:10:00,34.44,34.54,34.41,34.48,23341.93693188194,17.9067,17.9587,17.8911,17.9275,23341.9369
2005-03-23 10:15:00,34.48,34.52,34.42,34.51,15486.477387498597,17.9275,17.9483,17.8963,17.9431,15486.4774
2005-03-23 10:20:00,34.49,34.57,34.49,34.54,30411.85052182696,17.9327,17.9743,17.9327,17.9587,30411.8505
2005-03-23 10:25:00,34.54,34.62,34.49,34.61,57569.29637526653,17.9587,18.0003,17.9327,17.9951,57569.2964
2005-03-23 10:30:00,34.61,34.63,34.5,34.5,148917.06879138143,17.9951,18.0055,17.9379,17.9379,148917.0688
2005-03-23 10:35:00,34.51,34.53,34.49,34.53,27045.22500280552,17.9431,17.9535,17.9327,17.9535,27045.225
2005-03-23 10:40:00,34.5,34.55,34.5,34.53,39501.73942318482,17.9379,17.9639,17.9379,17.9535,39501.7394
2005-03-23 10:45:00,34.54,34.55,34.48,34.48,23790.82033441813,17.9587,17.9639,17.9275,17.9275,23790.8203
2005-03-23 10:50:00,34.47,34.55,34.41,34.53,20311.97396476265,17.9223,17.9639,17.8911,17.9535,20311.974
2005-03-23 10:55:00,34.55,34.55,34.41,34.45,83267.87117046346,17.9639,17.9639,17.8911,17.9119,83267.8712
2005-03-23 11:00:00,34.46,34.48,34.4,34.4,15598.698238132643,17.9171,17.9275,17.8859,17.8859,15598.6982
2005-03-23 11:05:00,34.41,34.49,34.41,34.49,15486.477387498597,17.8911,17.9327,17.8911,17.9327,15486.4774
2005-03-23 11:10:00,34.5,34.51,34.49,34.49,31982.942430703624,17.9379,17.9431,17.9327,17.9327,31982.9424
2005-03-23 11:15:00,34.49,34.52,34.49,34.52,15149.814835596451,17.9327,17.9483,17.9327,17.9483,15149.8148
2005-03-23 11:20:00,34.53,34.53,34.52,34.53,17955.336101447647,17.9535,17.9535,17.9483,17.9535,17955.3361
2005-03-23 11:25:00,34.53,34.53,34.51,34.52,13242.06037481764,17.9535,17.9535,17.9431,17.9483,13242.0604
2005-03-23 11:30:00,34.51,34.52,34.46,34.46,15262.035686230502,17.9431,17.9483,17.9171,17.9171,15262.0357
2005-03-23 11:35:00,34.46,34.5,34.46,34.48,23566.37863315004,17.9171,17.9379,17.9171,17.9275,23566.3786
2005-03-23 11:40:00,34.48,34.51,34.43,34.51,26596.34160026933,17.9275,17.9431,17.9015,17.9431,26596.3416
2005-03-23 11:45:00,34.51,34.52,34.48,34.49,54090.45000561104,17.9431,17.9483,17.9275,17.9327,54090.45
2005-03-23 11:50:00,34.5,34.5,34.41,34.41,21434.18247110313,17.9379,17.9379,17.8911,17.8911,21434.1825
2005-03-23 11:55:00,34.5,34.5,34.45,34.46,17955.336101447647,17.9379,17.9379,17.9119,17.9171,17955.3361
2005-03-23 12:00:00,34.48,34.53,34.46,34.47,155089.21557625406,17.9275,17.9535,17.9171,17.9223,155089.2156
2005-03-23 12:05:00,34.47,34.49,34.45,34.48,29962.967119290763,17.9223,17.9327,17.9119,17.9275,29962.9671
2005-03-23 12:10:00,34.48,34.51,34.42,34.49,59140.38828414319,17.9275,17.9431,17.8963,17.9327,59140.3883
2005-03-23 12:15:00,34.49,34.49,34.44,34.44,27381.887554707664,17.9327,17.9327,17.9067,17.9067,27381.8876
2005-03-23 12:20:00,34.45,34.49,34.41,34.49,22893.05352934575,17.9119,17.9327,17.8911,17.9327,22893.0535
2005-03-23 12:25:00,34.49,34.49,34.48,34.49,13915.385478621927,17.9327,17.9327,17.9275,17.9327,13915.3855
2005-03-23 12:30:00,34.49,34.49,34.47,34.47,8977.668050723823,17.9327,17.9327,17.9223,17.9223,8977.6681
2005-03-23 12:35:00,34.49,34.49,34.48,34.48,7967.6803950173935,17.9327,17.9327,17.9275,17.9275,7967.6804
2005-03-23 12:40:00,34.49,34.5,34.49,34.49,16272.02334193693,17.9327,17.9379,17.9327,17.9327,16272.0233
2005-03-23 12:45:00,34.49,34.49,34.48,34.48,17394.23184827741,17.9327,17.9327,17.9275,17.9275,17394.2318
2005-03-23 12:50:00,34.49,34.49,34.48,34.49,20760.85736729884,17.9327,17.9327,17.9275,17.9327,20760.8574
2005-03-23 12:55:00,34.49,34.5,34.48,34.49,19414.207159690268,17.9327,17.9379,17.9275,17.9327,19414.2072
2005-03-23 13:00:00,34.49,34.53,34.49,34.52,17282.01099764336,17.9327,17.9535,17.9327,17.9483,17282.011
2005-03-23 13:05:00,34.52,34.52,34.49,34.49,17394.23184827741,17.9483,17.9483,17.9327,17.9327,17394.2318
2005-03-23 13:10:00,34.49,34.5,34.49,34.5,15710.919088766692,17.9327,17.9379,17.9327,17.9379,15710.9191
2005-03-23 13:15:00,34.5,34.51,34.49,34.49,11222.08506340478,17.9379,17.9431,17.9327,17.9327,11222.0851
2005-03-23 13:20:00,34.49,34.49,34.44,34.45,13354.281225451688,17.9327,17.9327,17.9067,17.9119,13354.2812
2005-03-23 13:25:00,34.43,34.43,34.4,34.4,13129.839524183591,17.9015,17.9015,17.8859,17.8859,13129.8395
2005-03-23 13:30:00,34.39,34.43,34.39,34.43,15935.360790034789,17.8807,17.9015,17.8807,17.9015,15935.3608
2005-03-23 13:35:00,34.42,34.42,34.4,34.41,11670.96846594097,17.8963,17.8963,17.8859,17.8911,11670.9685
2005-03-23 13:40:00,34.42,34.43,34.41,34.41,7069.913589945011,17.8963,17.9015,17.8911,17.8911,7069.9136
2005-03-23 13:45:00,34.42,34.44,34.41,34.43,25586.3539445629,17.8963,17.9067,17.8911,17.9015,25586.3539
2005-03-23 13:50:00,34.43,34.47,34.41,34.41,12456.514420379306,17.9015,17.9223,17.8911,17.8911,12456.5144
2005-03-23 13:55:00,34.41,34.44,34.41,34.43,17618.673549545503,17.8911,17.9067,17.8911,17.9015,17618.6735
2005-03-23 14:00:00,34.43,34.49,34.42,34.42,24688.587139490515,17.9015,17.9327,17.8963,17.8963,24688.5871
2005-03-23 14:05:00,34.41,34.48,34.41,34.45,21770.84502300528,17.8911,17.9275,17.8911,17.9119,21770.845
2005-03-23 14:10:00,34.45,34.45,34.4,34.41,15823.13993940074,17.9119,17.9119,17.8859,17.8911,15823.1399
2005-03-23 14:15:00,34.41,34.48,34.35,34.45,38716.19346874649,17.8911,17.9275,17.8599,17.9119,38716.1935
2005-03-23 14:20:00,34.45,34.46,34.42,34.45,21097.519919200982,17.9119,17.9171,17.8963,17.9119,21097.5199
2005-03-23 14:25:00,34.44,34.44,34.41,34.42,15262.035686230502,17.9067,17.9067,17.8911,17.8963,15262.0357
2005-03-23 14:30:00,34.42,34.45,34.41,34.41,16272.02334193693,17.8963,17.9119,17.8911,17.8911,16272.0233
2005-03-23 14:35:00,34.41,34.42,34.4,34.4,30636.29222309505,17.8911,17.8963,17.8859,17.8859,30636.2922
2005-03-23 14:40:00,34.4,34.41,34.39,34.4,13915.385478621927,17.8859,17.8911,17.8807,17.8859,13915.3855
2005-03-23 14:45:00,34.4,34.4,34.37,34.37,15598.698238132643,17.8859,17.8859,17.8703,17.8703,15598.6982
2005-03-23 14:50:00,34.38,34.4,34.37,34.38,21770.84502300528,17.8755,17.8859,17.8703,17.8755,21770.845
2005-03-23 14:55:00,34.38,34.43,34.38,34.43,20985.29906856694,17.8755,17.9015,17.8755,17.9015,20985.2991
2005-03-23 15:00:00,34.43,34.43,34.41,34.41,22331.94927617552,17.9015,17.9015,17.8911,17.8911,22331.9493
2005-03-23 15:05:00,34.4,34.41,34.35,34.37,26035.23734709909,17.8859,17.8911,17.8599,17.8703,26035.2373
2005-03-23 15:10:00,34.38,34.4,34.36,34.37,29738.525418022666,17.8755,17.8859,17.8651,17.8703,29738.5254
2005-03-23 15:15:00,34.37,34.37,34.34,34.34,30411.85052182696,17.8703,17.8703,17.8547,17.8547,30411.8505
2005-03-23 15:20:00,34.34,34.35,34.33,34.33,28728.53776231624,17.8547,17.8599,17.8495,17.8495,28728.5378
2005-03-23 15:25:00,34.33,34.33,34.31,34.32,21770.84502300528,17.8495,17.8495,17.8391,17.8443,21770.845
2005-03-23 15:30:00,34.35,34.35,34.31,34.34,81921.22096285489,17.8599,17.8599,17.8391,17.8547,81921.221
2005-03-23 15:35:00,34.33,34.34,34.32,34.32,33217.37178767815,17.8495,17.8547,17.8443,17.8443,33217.3718
2005-03-23 15:40:00,34.33,34.4,34.33,34.39,51284.928739759845,17.8495,17.8859,17.8495,17.8807,51284.9287
2005-03-23 15:45:00,34.39,34.4,34.33,34.34,65761.41847155201,17.8807,17.8859,17.8495,17.8547,65761.4185
2005-03-23 15:50:00,34.34,34.34,34.29,34.29,42195.03983840197,17.8547,17.8547,17.8287,17.8287,42195.0398
2005-03-23 15:55:00,34.29,34.31,34.23,34.24,91123.33071484682,17.8287,17.8391,17.7975,17.8027,91123.3307
2005-03-24 09:30:00,34.31,34.32,34.28,34.32,38042.8683649422,17.8391,17.8443,17.8235,17.8443,38042.8684
2005-03-24 09:35:00,34.32,34.37,34.32,34.37,51846.032992930086,17.8443,17.8703,17.8443,17.8703,51846.033
2005-03-24 09:40:00,34.37,34.4,34.31,34.32,30748.513073729097,17.8703,17.8859,17.8391,17.8443,30748.5131
2005-03-24 09:45:00,34.33,34.39,34.32,34.35,16159.802491302884,17.8495,17.8807,17.8443,17.8599,16159.8025
2005-03-24 09:50:00,34.35,34.4,34.33,34.37,57008.19212209628,17.8599,17.8859,17.8495,17.8703,57008.1921
2005-03-24 09:55:00,34.38,34.45,34.38,34.44,32768.48838514196,17.8755,17.9119,17.8755,17.9067,32768.4884
2005-03-24 10:00:00,34.42,34.45,34.42,34.44,40511.72707889126,17.8963,17.9119,17.8963,17.9067,40511.7271
2005-03-24 10:05:00,34.43,34.44,34.39,34.42,32095.16328133767,17.9015,17.9067,17.8807,17.8963,32095.1633
2005-03-24 10:10:00,34.43,34.46,34.43,34.43,17282.01099764336,17.9015,17.9171,17.9015,17.9015,17282.011
2005-03-24 10:15:00,34.43,34.43,34.38,34.41,13803.16462798788,17.9015,17.9015,17.8755,17.8911,13803.1646
2005-03-24 10:20:00,34.4,34.41,34.38,34.4,17282.01099764336,17.8859,17.8911,17.8755,17.8859,17282.011
2005-03-24 10:25:00,34.41,34.41,34.41,34.41,16272.02334193693,17.8911,17.8911,17.8911,17.8911,16272.0233
2005-03-24 10:30:00,34.41,34.44,34.41,34.41,21097.519919200982,17.8911,17.9067,17.8911,17.8911,21097.5199
2005-03-24 10:35:00,34.42,34.47,34.32,34.36,77207.94523622488,17.8963,17.9223,17.8443,17.8651,77207.9452
2005-03-24 10:40:00,34.37,34.44,34.37,34.44,7182.13444057906,17.8703,17.9067,17.8703,17.9067,7182.1344
2005-03-24 10:45:00,34.44,34.46,34.41,34.41,12232.072719111213,17.9067,17.9171,17.8911,17.8911,12232.0727
2005-03-24 10:50:00,34.42,34.46,34.42,34.46,10773.201660868588,17.8963,17.9171,17.8963,17.9171,10773.2017
2005-03-24 10:55:00,34.43,34.45,34.39,34.41,13466.502076085735,17.9015,17.9119,17.8807,17.8911,13466.5021
2005-03-24 11:00:00,34.41,34.41,34.31,34.33,28504.09606104814,17.8911,17.8911,17.8391,17.8495,28504.0961
2005-03-24 11:05:00,34.33,34.34,34.25,34.28,26933.00415217147,17.8495,17.8547,17.8079,17.8235,26933.0042
2005-03-24 11:10:00,34.27,34.32,34.27,34.32,31758.500729435527,17.8183,17.8443,17.8183,17.8443,31758.5007
2005-03-24 11:15:00,34.32,34.33,34.31,34.32,10997.643362136683,17.8443,17.8495,17.8391,17.8443,10997.6434
2005-03-24 11:20:00,34.33,34.33,34.29,34.29,9650.99315452811,17.8495,17.8495,17.8287,17.8287,9650.9932
2005-03-24 11:25:00,34.3,34.33,34.29,34.33,18067.556952081697,17.8339,17.8495,17.8287,17.8495,18067.557
2005-03-24 11:30:00,34.32,34.33,34.29,34.32,20199.753114128605,17.8443,17.8495,17.8287,17.8443,20199.7531
2005-03-24 11:35:00,34.33,34.36,34.33,34.33,4825.496577264055,17.8495,17.8651,17.8495,17.8495,4825.4966
2005-03-24 11:40:00,34.34,34.34,34.31,34.31,6508.809336774772,17.8547,17.8547,17.8391,17.8391,6508.8093
2005-03-24 11:45:00,34.31,34.41,34.31,34.4,25810.795645831,17.8391,17.8911,17.8391,17.8859,25810.7956
2005-03-24 11:50:00,34.41,34.41,34.38,34.4,16608.685893839076,17.8911,17.8911,17.8755,17.8859,16608.6859
2005-03-24 11:55:00,34.4,34.4,34.37,34.37,14139.827179890022,17.8859,17.8859,17.8703,17.8703,14139.8272
2005-03-24 12:00:00,34.36,34.37,34.36,34.36,5947.705083604534,17.8651,17.8703,17.8651,17.8651,5947.7051
2005-03-24 12:05:00,34.37,34.42,34.37,34.42,27718.550106609808,17.8703,17.8963,17.8703,17.8963,27718.5501
2005-03-24 12:10:00,34.41,34.48,34.41,34.44,18404.21950398384,17.8911,17.9275,17.8911,17.9067,18404.2195
2005-03-24 12:15:00,34.45,34.46,34.43,34.45,11783.18931657502,17.9119,17.9171,17.9015,17.9119,11783.1893
2005-03-24 12:20:00,34.45,34.45,34.42,34.43,9650.99315452811,17.9119,17.9119,17.8963,17.9015,9650.9932
2005-03-24 12:25:00,34.43,34.44,34.4,34.4,14476.489731792166,17.9015,17.9067,17.8859,17.8859,14476.4897
2005-03-24 12:30:00,34.41,34.41,34.4,34.41,3254.404668387386,17.8911,17.8911,17.8859,17.8911,3254.4047
2005-03-24 12:35:00,34.4,34.41,34.4,34.41,21097.519919200982,17.8859,17.8911,17.8859,17.8911,21097.5199
2005-03-24 12:40:00,34.4,34.41,34.38,34.39,8977.668050723823,17.8859,17.8911,17.8755,17.8807,8977.6681
2005-03-24 12:45:00,34.39,34.39,34.37,34.38,9987.655706430254,17.8807,17.8807,17.8703,17.8755,9987.6557
2005-03-24 12:50:00,34.37,34.39,34.36,34.37,19975.31141286051,17.8703,17.8807,17.8651,17.8703,19975.3114
2005-03-24 12:55:00,34.38,34.38,34.34,34.35,13915.385478621927,17.8755,17.8755,17.8547,17.8599,13915.3855
2005-03-24 13:00:00,34.36,34.36,34.35,34.36,19077.544607788124,17.8651,17.8651,17.8599,17.8651,19077.5446
2005-03-24 13:05:00,34.36,34.36,34.35,34.36,6845.471888676916,17.8651,17.8651,17.8599,17.8651,6845.4719
2005-03-24 13:10:00,34.36,34.36,34.33,34.33,13017.618673549545,17.8651,17.8651,17.8495,17.8495,13017.6187
2005-03-24 13:15:00,34.33,34.33,34.33,34.33,11334.305914038829,17.8495,17.8495,17.8495,17.8495,11334.3059
2005-03-24 13:20:00,34.33,34.41,34.33,34.4,29738.525418022666,17.8495,17.8911,17.8495,17.8859,29738.5254
2005-03-24 13:25:00,34.4,34.44,34.4,34.44,20087.532263494555,17.8859,17.9067,17.8859,17.9067,20087.5323
2005-03-24 13:30:00,34.44,34.44,34.42,34.43,26259.679048367187,17.9067,17.9067,17.8963,17.9015,26259.679
2005-03-24 13:35:00,34.43,34.46,34.43,34.45,33778.476040848385,17.9015,17.9171,17.9015,17.9119,33778.476
2005-03-24 13:40:00,34.44,34.44,34.42,34.42,6396.588486140725,17.9067,17.9067,17.8963,17.8963,6396.5885
2005-03-24 13:45:00,34.42,34.43,34.42,34.42,9875.434855796206,17.8963,17.9015,17.8963,17.8963,9875.4349
2005-03-24 13:50:00,34.42,34.42,34.37,34.39,20536.41566603075,17.8963,17.8963,17.8703,17.8807,20536.4157
2005-03-24 13:55:00,34.38,34.4,34.37,34.37,12456.514420379306,17.8755,17.8859,17.8703,17.8703,12456.5144
2005-03-24 14:00:00,34.37,34.37,34.36,34.36,7182.13444057906,17.8703,17.8703,17.8651,17.8651,7182.1344
2005-03-24 14:05:00,34.36,34.38,34.35,34.37,39613.96027381888,17.8651,17.8755,17.8599,17.8703,39613.9603
2005-03-24 14:10:00,34.37,34.45,34.36,34.45,40623.9479295253,17.8703,17.9119,17.8651,17.9119,40623.9479
2005-03-24 14:15:00,34.46,34.48,34.43,34.44,21546.403321737176,17.9171,17.9275,17.9015,17.9067,21546.4033
2005-03-24 14:20:00,34.43,34.43,34.39,34.39,18067.556952081697,17.9015,17.9015,17.8807,17.8807,18067.557
2005-03-24 14:25:00,34.4,34.4,34.37,34.39,12344.293569745258,17.8859,17.8859,17.8703,17.8807,12344.2936
2005-03-24 14:30:00,34.39,34.39,34.35,34.37,23903.04118505218,17.8807,17.8807,17.8599,17.8703,23903.0412
2005-03-24 14:35:00,34.36,34.4,34.35,34.4,20199.753114128605,17.8651,17.8859,17.8599,17.8859,20199.7531
2005-03-24 14:40:00,34.4,34.4,34.34,34.34,17169.790147009313,17.8859,17.8859,17.8547,17.8547,17169.7901
2005-03-24 14:45:00,34.35,34.35,34.33,34.34,13466.502076085735,17.8599,17.8599,17.8495,17.8547,13466.5021
2005-03-24 14:50:00,34.33,34.36,34.31,34.36,26596.34160026933,17.8495,17.8651,17.8391,17.8651,26596.3416
2005-03-24 14:55:00,34.35,34.4,34.35,34.4,14476.489731792166,17.8599,17.8859,17.8599,17.8859,14476.4897
2005-03-24 15:00:00,34.4,34.4,34.35,34.35,21658.624172371223,17.8859,17.8859,17.8599,17.8599,21658.6242
2005-03-24 15:05:00,34.34,34.35,34.25,34.25,30299.629671192903,17.8547,17.8599,17.8079,17.8079,30299.6297
2005-03-24 15:10:00,34.24,34.26,34.23,34.26,48367.1866232746,17.8027,17.8131,17.7975,17.8131,48367.1866
2005-03-24 15:15:00,34.24,34.28,34.24,34.25,24127.48288632028,17.8027,17.8235,17.8027,17.8079,24127.4829
2005-03-24 15:20:00,34.25,34.31,34.24,34.3,31534.05902816743,17.8079,17.8391,17.8027,17.8339,31534.059
2005-03-24 15:25:00,34.29,34.33,34.29,34.3,21434.18247110313,17.8287,17.8495,17.8287,17.8339,21434.1825
2005-03-24 15:30:00,34.31,34.31,34.27,34.27,23005.2743799798,17.8391,17.8391,17.8183,17.8183,23005.2744
2005-03-24 15:35:00,34.28,34.29,34.26,34.28,18965.32375715408,17.8235,17.8287,17.8131,17.8235,18965.3238
2005-03-24 15:40:00,34.27,34.27,34.22,34.26,34002.917742116486,17.8183,17.8183,17.7923,17.8131,34002.9177
2005-03-24 15:45:00,34.26,34.27,34.2,34.24,38267.3100662103,17.8131,17.8183,17.7819,17.8027,38267.3101
2005-03-24 15:50:00,34.24,34.24,34.12,34.15,27830.77095724385,17.8027,17.8027,17.7403,17.7559,27830.771
2005-03-24 15:55:00,34.16,34.19,34.16,34.16,38940.63517001459,17.7611,17.7767,17.7611,17.7611,38940.6352
2005-03-28 09:30:00,34.22,34.24,34.2,34.24,43653.91089664459,17.7923,17.8027,17.7819,17.8027,43653.9109
2005-03-28 09:35:00,34.24,34.29,34.24,34.29,20648.6365166648,17.8027,17.8287,17.8027,17.8287,20648.6365
2005-03-28 09:40:00,34.28,34.33,34.27,34.31,21770.84502300528,17.8235,17.8495,17.8183,17.8391,21770.845
2005-03-28 09:45:00,34.31,34.53,34.31,34.42,27942.9918078779,17.8391,17.9535,17.8391,17.8963,27942.9918
2005-03-28 09:50:00,34.44,34.44,34.37,34.4,28728.53776231624,17.9067,17.9067,17.8703,17.8859,28728.5378
2005-03-28 09:55:00,34.41,34.5,34.41,34.45,19414.207159690268,17.8911,17.9379,17.8911,17.9119,19414.2072
2005-03-28 10:00:00,34.46,34.54,34.46,34.49,16833.12759510717,17.9171,17.9587,17.9171,17.9327,16833.1276
2005-03-28 10:05:00,34.5,34.57,34.49,34.49,16833.12759510717,17.9379,17.9743,17.9327,17.9327,16833.1276
2005-03-28 10:10:00,34.51,34.52,34.42,34.45,9650.99315452811,17.9431,17.9483,17.8963,17.9119,9650.9932
2005-03-28 10:15:00,34.46,34.56,34.42,34.47,16608.685893839076,17.9171,17.9691,17.8963,17.9223,16608.6859
2005-03-28 10:20:00,34.47,34.53,34.47,34.49,15598.698238132643,17.9223,17.9535,17.9223,17.9327,15598.6982
2005-03-28 10:25:00,34.49,34.53,34.48,34.52,14027.606329255976,17.9327,17.9535,17.9275,17.9483,14027.6063
2005-03-28 10:30:00,34.5,34.59,34.5,34.56,39052.85602064864,17.9379,17.9847,17.9379,17.9691,39052.856
2005-03-28 10:35:00,34.56,34.58,34.56,34.57,16272.02334193693,17.9691,17.9795,17.9691,17.9743,16272.0233
2005-03-28 10:40:00,34.57,34.57,34.49,34.49,10885.422511502637,17.9743,17.9743,17.9327,17.9327,10885.4225
2005-03-28 10:45:00,34.49,34.56,34.49,34.53,25474.13309392885,17.9327,17.9691,17.9327,17.9535,25474.1331
2005-03-28 10:50:00,34.49,34.52,34.48,34.5,19414.207159690268,17.9327,17.9483,17.9275,17.9379,19414.2072
2005-03-28 10:55:00,34.49,34.5,34.47,34.48,10099.876557064305,17.9327,17.9379,17.9223,17.9275,10099.8766
2005-03-28 11:00:00,34.48,34.49,34.48,34.48,9987.655706430254,17.9275,17.9327,17.9275,17.9275,9987.6557
2005-03-28 11:05:00,34.48,34.49,34.43,34.47,8192.12209628549,17.9275,17.9327,17.9015,17.9223,8192.1221
2005-03-28 11:10:00,34.47,34.48,34.43,34.43,12119.851868477162,17.9223,17.9275,17.9015,17.9015,12119.8519
2005-03-28 11:15:00,34.43,34.45,34.42,34.42,17618.673549545503,17.9015,17.9119,17.8963,17.8963,17618.6735
2005-03-28 11:20:00,34.42,34.44,34.33,34.44,63853.6640107732,17.8963,17.9067,17.8495,17.9067,63853.664
2005-03-28 11:25:00,34.44,34.48,34.43,34.44,9875.434855796206,17.9067,17.9275,17.9015,17.9067,9875.4349
2005-03-28 11:30:00,34.44,34.46,34.41,34.41,8977.668050723823,17.9067,17.9171,17.8911,17.8911,8977.6681
2005-03-28 11:35:00,34.41,34.42,34.37,34.42,8528.784648187633,17.8911,17.8963,17.8703,17.8963,8528.7846
2005-03-28 11:40:00,34.41,34.42,34.36,34.36,7518.796992481202,17.8911,17.8963,17.8651,17.8651,7518.797
2005-03-28 11:45:00,34.37,34.41,34.35,34.36,9987.655706430254,17.8703,17.8911,17.8599,17.8651,9987.6557
2005-03-28 11:50:00,34.36,34.37,34.32,34.34,12568.735271013353,17.8651,17.8703,17.8443,17.8547,12568.7353
2005-03-28 11:55:00,34.35,34.39,34.34,34.37,8528.784648187633,17.8599,17.8807,17.8547,17.8703,8528.7846
2005-03-28 12:00:00,34.35,34.37,34.33,34.36,6396.588486140725,17.8599,17.8703,17.8495,17.8651,6396.5885
2005-03-28 12:05:00,34.35,34.35,34.31,34.31,13915.385478621927,17.8599,17.8599,17.8391,17.8391,13915.3855
2005-03-28 12:10:00,34.31,34.34,34.3,34.33,31197.396476265287,17.8391,17.8547,17.8339,17.8495,31197.3965
2005-03-28 12:15:00,34.33,34.34,34.33,34.34,4937.717427898103,17.8495,17.8547,17.8495,17.8547,4937.7174
2005-03-28 12:20:00,34.35,34.35,34.34,34.34,6845.471888676916,17.8599,17.8599,17.8547,17.8547,6845.4719
2005-03-28 12:25:00,34.35,34.4,34.34,34.4,12680.9561216474,17.8599,17.8859,17.8547,17.8859,12680.9561
2005-03-28 12:30:00,34.39,34.42,34.33,34.33,17282.01099764336,17.8807,17.8963,17.8495,17.8495,17282.011
2005-03-28 12:35:00,34.35,34.37,34.34,34.35,3142.183817753338,17.8599,17.8703,17.8547,17.8599,3142.1838
2005-03-28 12:40:00,34.37,34.38,34.34,34.38,4039.950622825721,17.8703,17.8755,17.8547,17.8755,4039.9506
2005-03-28 12:45:00,34.39,34.39,34.37,34.37,5386.600830434294,17.8807,17.8807,17.8703,17.8703,5386.6008
2005-03-28 12:50:00,34.37,34.37,34.35,34.36,4152.171473459769,17.8703,17.8703,17.8599,17.8651,4152.1715
2005-03-28 12:55:00,34.38,34.39,34.35,34.37,3478.846369655482,17.8755,17.8807,17.8599,17.8703,3478.8464
2005-03-28 13:00:00,34.37,34.39,34.37,34.38,7294.355291213107,17.8703,17.8807,17.8703,17.8755,7294.3553
2005-03-28 13:05:00,34.38,34.38,34.34,34.34,2693.300415217147,17.8755,17.8755,17.8547,17.8547,2693.3004
2005-03-28 13:10:00,34.35,34.42,34.35,34.4,11895.410167209067,17.8599,17.8963,17.8599,17.8859,11895.4102
2005-03-28 13:15:00,34.41,34.41,34.35,34.35,5611.04253170239,17.8911,17.8911,17.8599,17.8599,5611.0425
2005-03-28 13:20:00,34.37,34.38,34.35,34.38,6172.146784872629,17.8703,17.8755,17.8599,17.8755,6172.1468
2005-03-28 13:25:00,34.38,34.38,34.33,34.35,3029.9629671192906,17.8755,17.8755,17.8495,17.8599,3029.963
2005-03-28 13:30:00,34.35,34.38,34.34,34.38,7182.13444057906,17.8599,17.8755,17.8547,17.8755,7182.1344
2005-03-28 13:35:00,34.36,34.38,34.32,34.33,9538.772303894062,17.8651,17.8755,17.8443,17.8495,9538.7723
2005-03-28 13:40:00,34.34,34.38,34.33,34.35,5274.379979800247,17.8547,17.8755,17.8495,17.8599,5274.38
2005-03-28 13:45:00,34.35,34.38,34.34,34.37,8192.12209628549,17.8599,17.8755,17.8547,17.8703,8192.1221
2005-03-28 13:50:00,34.37,34.39,34.37,34.39,8977.668050723823,17.8703,17.8807,17.8703,17.8807,8977.6681
2005-03-28 13:55:00,34.39,34.41,34.39,34.41,14700.93143306026,17.8807,17.8911,17.8807,17.8911,14700.9314
2005-03-28 14:00:00,34.41,34.43,34.41,34.43,12793.17697228145,17.8911,17.9015,17.8911,17.9015,12793.177
2005-03-28 14:05:00,34.43,34.47,34.42,34.47,20424.1948153967,17.9015,17.9223,17.8963,17.9223,20424.1948
2005-03-28 14:10:00,34.46,34.49,34.46,34.47,19975.31141286051,17.9171,17.9327,17.9171,17.9223,19975.3114
2005-03-28 14:15:00,34.47,34.49,34.4,34.42,27494.10840534171,17.9223,17.9327,17.8859,17.8963,27494.1084
2005-03-28 14:20:00,34.42,34.42,34.39,34.39,6845.471888676916,17.8963,17.8963,17.8807,17.8807,6845.4719
2005-03-28 14:25:00,34.39,34.44,34.35,34.44,28055.21265851195,17.8807,17.9067,17.8599,17.9067,28055.2127
2005-03-28 14:30:00,34.45,34.49,34.45,34.49,7182.13444057906,17.9119,17.9327,17.9119,17.9327,7182.1344
2005-03-28 14:35:00,34.49,34.52,34.49,34.5,14700.93143306026,17.9327,17.9483,17.9327,17.9379,14700.9314
2005-03-28 14:40:00,34.49,34.52,34.44,34.48,26259.679048367187,17.9327,17.9483,17.9067,17.9275,26259.679
2005-03-28 14:45:00,34.49,34.52,34.48,34.49,14139.827179890022,17.9327,17.9483,17.9275,17.9327,14139.8272
2005-03-28 14:50:00,34.48,34.48,34.46,34.48,7855.459544383346,17.9275,17.9275,17.9171,17.9275,7855.4595
2005-03-28 14:55:00,34.48,34.49,34.41,34.48,45898.32790932555,17.9275,17.9327,17.8911,17.9275,45898.3279
2005-03-28 15:00:00,34.48,34.49,34.46,34.49,10660.98081023454,17.9275,17.9327,17.9171,17.9327,10660.9808
2005-03-28 15:05:00,34.49,34.5,34.41,34.42,24239.703736954325,17.9327,17.9379,17.8911,17.8963,24239.7037
2005-03-28 15:10:00,34.42,34.48,34.4,34.47,13129.839524183591,17.8963,17.9275,17.8859,17.9223,13129.8395
2005-03-28 15:15:00,34.48,34.49,34.47,34.49,19189.76545842217,17.9275,17.9327,17.9223,17.9327,19189.7655
2005-03-28 15:20:00,34.47,34.49,34.41,34.41,14252.04803052407,17.9223,17.9327,17.8911,17.8911,14252.048
2005-03-28 15:25:00,34.44,34.45,34.37,34.42,24800.80799012457,17.9067,17.9119,17.8703,17.8963,24800.808
2005-03-28 15:30:00,34.42,34.43,34.38,34.38,30748.513073729097,17.8963,17.9015,17.8755,17.8755,30748.5131
2005-03-28 15:35:00,34.41,34.45,34.41,34.45,13017.618673549545,17.8911,17.9119,17.8911,17.9119,13017.6187
2005-03-28 15:40:00,34.45,34.46,34.43,34.45,15486.477387498597,17.9119,17.9171,17.9015,17.9119,15486.4774
2005-03-28 15:45:00,34.45,34.48,34.44,34.48,10099.876557064305,17.9119,17.9275,17.9067,17.9275,10099.8766
2005-03-28 15:50:00,34.48,34.49,34.4,34.4,43317.24834474245,17.9275,17.9327,17.8859,17.8859,43317.2483
2005-03-28 15:55:00,34.4,34.42,34.37,34.38,15823.13993940074,17.8859,17.8963,17.8703,17.8755,15823.1399
2005-03-29 09:30:00,34.26,34.36,34.19,34.32,27269.666704073614,17.8131,17.8651,17.7767,17.8443,27269.6667
2005-03-29 09:35:00,34.31,34.37,34.3,34.35,13803.16462798788,17.8391,17.8703,17.8339,17.8599,13803.1646
2005-03-29 09:40:00,34.38,34.47,34.33,34.45,28616.31691168219,17.8755,17.9223,17.8495,17.9119,28616.3169
2005-03-29 09:45:00,34.45,34.47,34.4,34.4,84053.4171249018,17.9119,17.9223,17.8859,17.8859,84053.4171
2005-03-29 09:50:00,34.4,34.42,34.35,34.4,8304.342946919538,17.8859,17.8963,17.8599,17.8859,8304.3429
2005-03-29 09:55:00,34.35,34.42,34.34,34.42,6845.471888676916,17.8599,17.8963,17.8547,17.8963,6845.4719
2005-03-29 10:00:00,34.38,34.44,34.34,34.39,23678.599483784084,17.8755,17.9067,17.8547,17.8807,23678.5995
2005-03-29 10:05:00,34.42,34.47,34.42,34.45,15262.035686230502,17.8963,17.9223,17.8963,17.9119,15262.0357
2005-03-29 10:10:00,34.44,34.49,34.43,34.48,9987.655706430254,17.9067,17.9327,17.9015,17.9275,9987.6557
2005-03-29 10:15:00,34.49,34.49,34.44,34.49,14700.93143306026,17.9327,17.9327,17.9067,17.9327,14700.9314
2005-03-29 10:20:00,34.49,34.52,34.48,34.51,8641.00549882168,17.9327,17.9483,17.9275,17.9431,8641.0055
2005-03-29 10:25:00,34.51,34.52,34.48,34.48,6396.588486140725,17.9431,17.9483,17.9275,17.9275,6396.5885
2005-03-29 10:30:00,34.48,34.49,34.46,34.47,16159.802491302884,17.9275,17.9327,17.9171,17.9223,16159.8025
2005-03-29 10:35:00,34.48,34.52,34.47,34.51,9426.551453260015,17.9275,17.9483,17.9223,17.9431,9426.5515
2005-03-29 10:40:00,34.52,34.62,34.52,34.62,16720.906744473123,17.9483,18.0003,17.9483,18.0003,16720.9067
2005-03-29 10:45:00,34.62,34.66,34.6,34.63,44551.67770171697,18.0003,18.0211,17.9899,18.0055,44551.6777
2005-03-29 10:50:00,34.64,34.65,34.59,34.59,12568.735271013353,18.0107,18.0159,17.9847,17.9847,12568.7353
2005-03-29 10:55:00,34.57,34.57,34.44,34.54,164627.9878801481,17.9743,17.9743,17.9067,17.9587,164627.9879
2005-03-29 11:00:00,34.54,34.57,34.53,34.57,11109.864212770732,17.9587,17.9743,17.9535,17.9743,11109.8642
2005-03-29 11:05:00,34.57,34.57,34.53,34.57,6172.146784872629,17.9743,17.9743,17.9535,17.9743,6172.1468
2005-03-29 11:10:00,34.56,34.56,34.51,34.53,6845.471888676916,17.9691,17.9691,17.9431,17.9535,6845.4719
2005-03-29 11:15:00,34.53,34.53,34.52,34.53,4039.950622825721,17.9535,17.9535,17.9483,17.9535,4039.9506
2005-03-29 11:20:00,34.53,34.59,34.53,34.57,14700.93143306026,17.9535,17.9847,17.9535,17.9743,14700.9314
2005-03-29 11:25:00,34.57,34.63,34.57,34.6,11334.305914038829,17.9743,18.0055,17.9743,17.9899,11334.3059
2005-03-29 11:30:00,34.6,34.64,34.59,34.6,10773.201660868588,17.9899,18.0107,17.9847,17.9899,10773.2017
2005-03-29 11:35:00,34.59,34.59,34.57,34.57,3029.9629671192906,17.9847,17.9847,17.9743,17.9743,3029.963
2005-03-29 11:40:00,34.57,34.59,34.56,34.57,7182.13444057906,17.9743,17.9847,17.9691,17.9743,7182.1344
2005-03-29 11:45:00,34.57,34.58,34.52,34.57,9314.330602625969,17.9743,17.9795,17.9483,17.9743,9314.3306
2005-03-29 11:50:00,34.57,34.57,34.56,34.56,5498.821681068343,17.9743,17.9743,17.9691,17.9691,5498.8217
2005-03-29 11:55:00,34.55,34.55,34.47,34.53,30187.40882055886,17.9639,17.9639,17.9223,17.9535,30187.4088
2005-03-29 12:00:00,34.55,34.57,34.55,34.56,7069.913589945011,17.9639,17.9743,17.9639,17.9691,7069.9136
2005-03-29 12:05:00,34.56,34.57,34.5,34.51,7631.017843115251,17.9691,17.9743,17.9379,17.9431,7631.0178
2005-03-29 12:10:00,34.5,34.56,34.49,34.54,9763.21400516216,17.9379,17.9691,17.9327,17.9587,9763.214
2005-03-29 12:15:00,34.54,34.56,34.49,34.51,7294.355291213107,17.9587,17.9691,17.9327,17.9431,7294.3553
2005-03-29 12:20:00,34.51,34.56,34.51,34.55,3478.846369655482,17.9431,17.9691,17.9431,17.9639,3478.8464
2005-03-29 12:25:00,34.55,34.55,34.54,34.54,2468.8587139490514,17.9639,17.9639,17.9587,17.9587,2468.8587
2005-03-29 12:30:00,34.55,34.56,34.54,34.54,3366.625519021434,17.9639,17.9691,17.9587,17.9587,3366.6255
2005-03-29 12:35:00,34.55,34.56,34.54,34.56,6059.925934238581,17.9639,17.9691,17.9587,17.9691,6059.9259
2005-03-29 12:40:00,34.56,34.57,34.55,34.57,7743.238693749298,17.9691,17.9743,17.9639,17.9743,7743.2387
2005-03-29 12:45:00,34.57,34.57,34.49,34.51,10548.759959600491,17.9743,17.9743,17.9327,17.9431,10548.76
2005-03-29 12:50:00,34.52,34.52,34.44,34.45,6172.146784872629,17.9483,17.9483,17.9067,17.9119,6172.1468
2005-03-29 12:55:00,34.45,34.46,34.43,34.46,5498.821681068343,17.9119,17.9171,17.9015,17.9171,5498.8217
2005-03-29 13:00:00,34.49,34.52,34.49,34.52,4488.834025361912,17.9327,17.9483,17.9327,17.9483,4488.834
2005-03-29 13:05:00,34.52,34.53,34.46,34.48,13803.16462798788,17.9483,17.9535,17.9171,17.9275,13803.1646
2005-03-29 13:10:00,34.48,34.51,34.47,34.49,19638.648860958365,17.9275,17.9431,17.9223,17.9327,19638.6489
2005-03-29 13:15:00,34.49,34.52,34.47,34.51,33217.37178767815,17.9327,17.9483,17.9223,17.9431,33217.3718
2005-03-29 13:20:00,34.5,34.5,34.41,34.44,18628.66120525193,17.9379,17.9379,17.8911,17.9067,18628.6612
2005-03-29 13:25:00,34.44,34.45,34.42,34.42,7855.459544383346,17.9067,17.9119,17.8963,17.8963,7855.4595
2005-03-29 13:30:00,34.42,34.47,34.42,34.45,9426.551453260015,17.8963,17.9223,17.8963,17.9119,9426.5515
2005-03-29 13:35:00,34.46,34.49,34.46,34.48,6733.251038042868,17.9171,17.9327,17.9171,17.9275,6733.251
2005-03-29 13:40:00,34.47,34.49,34.45,34.45,7518.796992481202,17.9223,17.9327,17.9119,17.9119,7518.797
2005-03-29 13:45:00,34.41,34.44,34.39,34.4,10324.318258332398,17.8911,17.9067,17.8807,17.8859,10324.3183
2005-03-29 13:50:00,34.39,34.41,34.36,34.36,12344.293569745258,17.8807,17.8911,17.8651,17.8651,12344.2936
2005-03-29 13:55:00,34.4,34.42,34.39,34.42,4264.392324093817,17.8859,17.8963,17.8807,17.8963,4264.3923
2005-03-29 14:00:00,34.42,34.42,34.33,34.33,22556.390977443607,17.8963,17.8963,17.8495,17.8495,22556.391
2005-03-29 14:05:00,34.33,34.39,34.33,34.36,15823.13993940074,17.8495,17.8807,17.8495,17.8651,15823.1399
2005-03-29 14:10:00,34.34,34.36,34.31,34.36,16384.24419257098,17.8547,17.8651,17.8391,17.8651,16384.2442
2005-03-29 14:15:00,34.37,34.39,34.35,34.35,15823.13993940074,17.8703,17.8807,17.8599,17.8599,15823.1399
2005-03-29 14:20:00,34.32,34.36,34.3,34.33,17057.569296375266,17.8443,17.8651,17.8339,17.8495,17057.5693
2005-03-29 14:25:00,34.33,34.39,34.32,34.39,11446.526764672875,17.8495,17.8807,17.8443,17.8807,11446.5268
2005-03-29 14:30:00,34.4,34.4,34.31,34.33,15037.593984962405,17.8859,17.8859,17.8391,17.8495,15037.594
2005-03-29 14:35:00,34.32,34.33,34.3,34.32,21995.28672427337,17.8443,17.8495,17.8339,17.8443,21995.2867
2005-03-29 14:40:00,34.3,34.33,34.3,34.31,17506.452698911457,17.8339,17.8495,17.8339,17.8391,17506.4527
2005-03-29 14:45:00,34.3,34.35,34.3,34.35,5835.484232970485,17.8339,17.8599,17.8339,17.8599,5835.4842
2005-03-29 14:50:00,34.35,34.36,34.31,34.33,21434.18247110313,17.8599,17.8651,17.8391,17.8495,21434.1825
2005-03-29 14:55:00,34.33,34.36,34.33,34.36,9763.21400516216,17.8495,17.8651,17.8495,17.8651,9763.214
2005-03-29 15:00:00,34.35,34.35,34.29,34.31,22219.728425541463,17.8599,17.8599,17.8287,17.8391,22219.7284
2005-03-29 15:05:00,34.31,34.34,34.31,34.32,13242.06037481764,17.8391,17.8547,17.8391,17.8443,13242.0604
2005-03-29 15:10:00,34.32,34.33,34.24,34.25,18740.882055885984,17.8443,17.8495,17.8027,17.8079,18740.8821
2005-03-29 15:15:00,34.26,34.31,34.22,34.29,21995.28672427337,17.8131,17.8391,17.7923,17.8287,21995.2867
2005-03-29 15:20:00,34.3,34.31,34.26,34.3,16384.24419257098,17.8339,17.8391,17.8131,17.8339,16384.2442
2005-03-29 15:25:00,34.3,34.3,34.22,34.25,12905.397822915496,17.8339,17.8339,17.7923,17.8079,12905.3978
2005-03-29 15:30:00,34.25,34.33,34.22,34.26,33329.5926383122,17.8079,17.8495,17.7923,17.8131,33329.5926
2005-03-29 15:35:00,34.26,34.27,34.24,34.24,20087.532263494555,17.8131,17.8183,17.8027,17.8027,20087.5323
2005-03-29 15:40:00,34.24,34.24,34.24,34.24,5498.821681068343,17.8027,17.8027,17.8027,17.8027,5498.8217
2005-03-29 15:45:00,34.24,34.24,34.21,34.23,22893.05352934575,17.8027,17.8027,17.7871,17.7975,22893.0535
2005-03-29 15:50:00,34.24,34.24,34.21,34.23,16945.348445741216,17.8027,17.8027,17.7871,17.7975,16945.3484
2005-03-29 15:55:00,34.23,34.23,34.16,34.21,31421.838177533384,17.7975,17.7975,17.7611,17.7871,31421.8382
2005-03-30 09:35:00,34.35,34.36,34.24,34.25,67669.17293233082,17.8599,17.8651,17.8027,17.8079,67669.1729
2005-03-30 09:40:00,34.25,34.32,34.25,34.27,39838.40197508697,17.8079,17.8443,17.8079,17.8183,39838.402
2005-03-30 09:45:00,34.24,34.28,34.16,34.16,8753.226349455728,17.8027,17.8235,17.7611,17.7611,8753.2263
2005-03-30 09:50:00,34.17,34.24,34.16,34.24,31758.500729435527,17.7663,17.8027,17.7611,17.8027,31758.5007
2005-03-30 09:55:00,34.24,34.28,34.23,34.28,9987.655706430254,17.8027,17.8235,17.7975,17.8235,9987.6557
2005-03-30 10:00:00,34.27,34.27,34.22,34.23,15935.360790034789,17.8183,17.8183,17.7923,17.7975,15935.3608
2005-03-30 10:05:00,34.23,34.28,34.22,34.26,16384.24419257098,17.7975,17.8235,17.7923,17.8131,16384.2442
2005-03-30 10:10:00,34.26,34.29,34.26,34.26,10099.876557064305,17.8131,17.8287,17.8131,17.8131,10099.8766
2005-03-30 10:15:00,34.25,34.3,34.25,34.3,21209.74076983504,17.8079,17.8339,17.8079,17.8339,21209.7408
2005-03-30 10:20:00,34.3,34.42,34.3,34.42,49377.17427898103,17.8339,17.8963,17.8339,17.8963,49377.1743
2005-03-30 10:25:00,34.44,34.44,34.39,34.41,54314.891706879134,17.9067,17.9067,17.8807,17.8911,54314.8917
2005-03-30 10:30:00,34.41,34.48,34.41,34.44,69240.26484120749,17.8911,17.9275,17.8911,17.9067,69240.2648
2005-03-30 10:35:00,34.43,34.44,34.39,34.39,25137.470542026706,17.9015,17.9067,17.8807,17.8807,25137.4705
2005-03-30 10:40:00,34.39,34.4,34.39,34.4,75861.29502861631,17.8807,17.8859,17.8807,17.8859,75861.295
2005-03-30 10:45:00,34.4,34.41,34.38,34.39,55437.100213219615,17.8859,17.8911,17.8755,17.8807,55437.1002
2005-03-30 10:50:00,34.39,34.39,34.38,34.38,16720.906744473123,17.8807,17.8807,17.8755,17.8755,16720.9067
2005-03-30 10:55:00,34.39,34.39,34.38,34.38,7967.6803950173935,17.8807,17.8807,17.8755,17.8755,7967.6804
2005-03-30 11:00:00,34.39,34.41,34.38,34.4,22556.390977443607,17.8807,17.8911,17.8755,17.8859,22556.391
2005-03-30 11:05:00,34.39,34.4,34.39,34.4,4264.392324093817,17.8807,17.8859,17.8807,17.8859,4264.3923
2005-03-30 11:10:00,34.39,34.4,34.39,34.4,10997.643362136683,17.8807,17.8859,17.8807,17.8859,10997.6434
2005-03-30 11:15:00,34.4,34.41,34.39,34.4,34900.68454718887,17.8859,17.8911,17.8807,17.8859,34900.6845
2005-03-30 11:20:00,34.4,34.4,34.37,34.38,15598.698238132643,17.8859,17.8859,17.8703,17.8755,15598.6982
2005-03-30 11:25:00,34.38,34.39,34.38,34.39,11670.96846594097,17.8755,17.8807,17.8755,17.8807,11670.9685
2005-03-30 11:30:00,34.39,34.41,34.38,34.41,51284.928739759845,17.8807,17.8911,17.8755,17.8911,51284.9287
2005-03-30 11:35:00,34.41,34.42,34.4,34.42,13242.06037481764,17.8911,17.8963,17.8859,17.8963,13242.0604
2005-03-30 11:40:00,34.42,34.45,34.41,34.44,28279.654359780045,17.8963,17.9119,17.8911,17.9067,28279.6544
2005-03-30 11:45:00,34.43,34.49,34.43,34.49,9763.21400516216,17.9015,17.9327,17.9015,17.9327,9763.214
2005-03-30 11:50:00,34.49,34.5,34.49,34.5,8865.447200089777,17.9327,17.9379,17.9327,17.9379,8865.4472
2005-03-30 11:55:00,34.51,34.58,34.48,34.55,30636.29222309505,17.9431,17.9795,17.9275,17.9639,30636.2922
2005-03-30 12:00:00,34.56,34.59,34.54,34.54,16945.348445741216,17.9691,17.9847,17.9587,17.9587,16945.3484
2005-03-30 12:05:00,34.55,34.55,34.51,34.53,8865.447200089777,17.9639,17.9639,17.9431,17.9535,8865.4472
2005-03-30 12:10:00,34.52,34.53,34.49,34.52,6957.692739310964,17.9483,17.9535,17.9327,17.9483,6957.6927
2005-03-30 12:15:00,34.53,34.55,34.52,34.55,12568.735271013353,17.9535,17.9639,17.9483,17.9639,12568.7353
2005-03-30 12:20:00,34.55,34.59,34.55,34.59,7518.796992481202,17.9639,17.9847,17.9639,17.9847,7518.797
2005-03-30 12:25:00,34.61,34.62,34.58,34.61,8753.226349455728,17.9951,18.0003,17.9795,17.9951,8753.2263
2005-03-30 12:30:00,34.59,34.59,34.55,34.56,8753.226349455728,17.9847,17.9847,17.9639,17.9691,8753.2263
2005-03-30 12:35:00,34.56,34.56,34.53,34.53,5498.821681068343,17.9691,17.9691,17.9535,17.9535,5498.8217
2005-03-30 12:40:00,34.52,34.52,34.49,34.49,15037.593984962405,17.9483,17.9483,17.9327,17.9327,15037.594
2005-03-30 12:45:00,34.49,34.56,34.49,34.56,12568.735271013353,17.9327,17.9691,17.9327,17.9691,12568.7353
2005-03-30 12:50:00,34.56,34.56,34.49,34.49,19638.648860958365,17.9691,17.9691,17.9327,17.9327,19638.6489
2005-03-30 12:55:00,34.49,34.52,34.49,34.52,10436.539108966446,17.9327,17.9483,17.9327,17.9483,10436.5391
2005-03-30 13:00:00,34.52,34.52,34.48,34.5,19638.648860958365,17.9483,17.9483,17.9275,17.9379,19638.6489
2005-03-30 13:05:00,34.51,34.53,34.49,34.5,7294.355291213107,17.9431,17.9535,17.9327,17.9379,7294.3553
2005-03-30 13:10:00,34.51,34.53,34.49,34.52,10212.09740769835,17.9431,17.9535,17.9327,17.9483,10212.0974
2005-03-30 13:15:00,34.49,34.52,34.49,34.52,10099.876557064305,17.9327,17.9483,17.9327,17.9483,10099.8766
2005-03-30 13:20:00,34.51,34.54,34.51,34.54,3591.06722028953,17.9431,17.9587,17.9431,17.9587,3591.0672
2005-03-30 13:25:00,34.54,34.57,34.54,34.56,4825.496577264055,17.9587,17.9743,17.9587,17.9691,4825.4966
2005-03-30 13:30:00,34.57,34.62,34.56,34.59,11334.305914038829,17.9743,18.0003,17.9691,17.9847,11334.3059
2005-03-30 13:35:00,34.59,34.59,34.57,34.57,3815.5089215576254,17.9847,17.9847,17.9743,17.9743,3815.5089
2005-03-30 13:40:00,34.57,34.57,34.57,34.57,3478.846369655482,17.9743,17.9743,17.9743,17.9743,3478.8464
2005-03-30 13:45:00,34.57,34.57,34.48,34.49,12456.514420379306,17.9743,17.9743,17.9275,17.9327,12456.5144
2005-03-30 13:50:00,34.49,34.52,34.49,34.5,8753.226349455728,17.9327,17.9483,17.9327,17.9379,8753.2263
2005-03-30 13:55:00,34.51,34.55,34.48,34.55,15037.593984962405,17.9431,17.9639,17.9275,17.9639,15037.594
2005-03-30 14:00:00,34.55,34.63,34.55,34.61,19750.86971159241,17.9639,18.0055,17.9639,17.9951,19750.8697
2005-03-30 14:05:00,34.62,34.64,34.62,34.64,5611.04253170239,18.0003,18.0107,18.0003,18.0107,5611.0425
2005-03-30 14:10:00,34.64,34.64,34.58,34.62,8528.784648187633,18.0107,18.0107,17.9795,18.0003,8528.7846
2005-03-30 14:15:00,34.65,34.65,34.59,34.62,10212.09740769835,18.0159,18.0159,17.9847,18.0003,10212.0974
2005-03-30 14:20:00,34.62,34.62,34.53,34.53,11222.08506340478,18.0003,18.0003,17.9535,17.9535,11222.0851
2005-03-30 14:25:00,34.5,34.54,34.5,34.52,9202.10975199192,17.9379,17.9587,17.9379,17.9483,9202.1098
2005-03-30 14:30:00,34.52,34.55,34.52,34.55,12680.9561216474,17.9483,17.9639,17.9483,17.9639,12680.9561
2005-03-30 14:35:00,34.55,34.61,34.55,34.61,15486.477387498597,17.9639,17.9951,17.9639,17.9951,15486.4774
2005-03-30 14:40:00,34.6,34.62,34.57,34.6,9314.330602625969,17.9899,18.0003,17.9743,17.9899,9314.3306
2005-03-30 14:45:00,34.59,34.59,34.54,34.57,18179.777802715744,17.9847,17.9847,17.9587,17.9743,18179.7778
2005-03-30 14:50:00,34.58,34.6,34.58,34.59,12456.514420379306,17.9795,17.9899,17.9795,17.9847,12456.5144
2005-03-30 14:55:00,34.59,34.64,34.58,34.62,12232.072719111213,17.9847,18.0107,17.9795,18.0003,12232.0727
2005-03-30 15:00:00,34.62,34.66,34.61,34.65,10997.643362136683,18.0003,18.0211,17.9951,18.0159,10997.6434
2005-03-30 15:05:00,34.66,34.68,34.65,34.68,25810.795645831,18.0211,18.0315,18.0159,18.0315,25810.7956
2005-03-30 15:10:00,34.68,34.69,34.65,34.65,16833.12759510717,18.0315,18.0367,18.0159,18.0159,16833.1276
2005-03-30 15:15:00,34.66,34.68,34.65,34.68,10548.759959600491,18.0211,18.0315,18.0159,18.0315,10548.76
2005-03-30 15:20:00,34.69,34.72,34.68,34.72,25698.574795196942,18.0367,18.0523,18.0315,18.0523,25698.5748
2005-03-30 15:25:00,34.72,34.74,34.72,34.73,35798.45135226125,18.0523,18.0627,18.0523,18.0575,35798.4514
2005-03-30 15:30:00,34.74,34.74,34.68,34.69,23903.04118505218,18.0627,18.0627,18.0315,18.0367,23903.0412
2005-03-30 15:35:00,34.69,34.74,34.68,34.71,25361.9122432948,18.0367,18.0627,18.0315,18.0471,25361.9122
2005-03-30 15:40:00,34.72,34.75,34.72,34.74,17394.23184827741,18.0523,18.0679,18.0523,18.0627,17394.2318
2005-03-30 15:45:00,34.74,34.81,34.74,34.81,44888.34025361912,18.0627,18.0991,18.0627,18.0991,44888.3403
2005-03-30 15:50:00,34.81,34.84,34.79,34.79,37145.10155986982,18.0991,18.1147,18.0887,18.0887,37145.1016
2005-03-30 15:55:00,34.78,34.8,34.76,34.76,32880.709235776005,18.0835,18.0939,18.0731,18.0731,32880.7092
2005-03-31 09:30:00,34.76,34.78,34.71,34.75,30187.40882055886,18.0731,18.0835,18.0471,18.0679,30187.4088
2005-03-31 09:35:00,34.77,34.81,34.75,34.75,32656.26753450791,18.0783,18.0991,18.0679,18.0679,32656.2675
2005-03-31 09:40:00,34.75,34.83,34.75,34.81,20873.078217932893,18.0679,18.1095,18.0679,18.0991,20873.0782
2005-03-31 09:45:00,34.82,34.82,34.8,34.8,31870.72158006957,18.1043,18.1043,18.0939,18.0939,31870.7216
2005-03-31 09:50:00,34.79,34.8,34.75,34.78,24576.36628885647,18.0887,18.0939,18.0679,18.0835,24576.3663
2005-03-31 09:55:00,34.78,34.91,34.78,34.86,33778.476040848385,18.0835,18.1511,18.0835,18.1251,33778.476
2005-03-31 10:00:00,34.85,34.86,34.78,34.78,143081.58455841095,18.1199,18.1251,18.0835,18.0835,143081.5846
2005-03-31 10:05:00,34.78,34.78,34.69,34.74,44215.01514981483,18.0835,18.0835,18.0367,18.0627,44215.0151
2005-03-31 10:10:00,34.72,34.73,34.66,34.67,17618.673549545503,18.0523,18.0575,18.0211,18.0263,17618.6735
2005-03-31 10:15:00,34.67,34.67,34.61,34.62,39726.18112445292,18.0263,18.0263,17.9951,18.0003,39726.1811
2005-03-31 10:20:00,34.61,34.62,34.53,34.62,84053.4171249018,17.9951,18.0003,17.9535,18.0003,84053.4171
2005-03-31 10:25:00,34.62,34.67,34.61,34.67,24464.145438222426,18.0003,18.0263,17.9951,18.0263,24464.1454
2005-03-31 10:30:00,34.67,34.74,34.67,34.74,22444.17012680956,18.0263,18.0627,18.0263,18.0627,22444.1701
2005-03-31 10:35:00,34.74,34.74,34.69,34.69,8528.784648187633,18.0627,18.0627,18.0367,18.0367,8528.7846
2005-03-31 10:40:00,34.68,34.7,34.67,34.69,8079.901245651442,18.0315,18.0419,18.0263,18.0367,8079.9012
2005-03-31 10:45:00,34.7,34.74,34.7,34.72,33666.25519021434,18.0419,18.0627,18.0419,18.0523,33666.2552
2005-03-31 10:50:00,34.7,34.72,34.66,34.66,36920.65985860173,18.0419,18.0523,18.0211,18.0211,36920.6599
2005-03-31 10:55:00,34.65,34.65,34.57,34.58,39838.40197508697,18.0159,18.0159,17.9743,17.9795,39838.402
2005-03-31 11:00:00,34.57,34.64,34.57,34.64,9538.772303894062,17.9743,18.0107,17.9743,18.0107,9538.7723
2005-03-31 11:05:00,34.64,34.66,34.6,34.61,24688.587139490515,18.0107,18.0211,17.9899,17.9951,24688.5871
2005-03-31 11:10:00,34.59,34.6,34.58,34.59,12568.735271013353,17.9847,17.9899,17.9795,17.9847,12568.7353
2005-03-31 11:15:00,34.59,34.62,34.57,34.6,28055.21265851195,17.9847,18.0003,17.9743,17.9899,28055.2127
2005-03-31 11:20:00,34.6,34.65,34.6,34.61,12007.631017843114,17.9899,18.0159,17.9899,17.9951,12007.631
2005-03-31 11:25:00,34.6,34.6,34.56,34.56,9650.99315452811,17.9899,17.9899,17.9691,17.9691,9650.9932
2005-03-31 11:30:00,34.55,34.57,34.52,34.53,21097.519919200982,17.9639,17.9743,17.9483,17.9535,21097.5199
2005-03-31 11:35:00,34.53,34.57,34.53,34.56,16384.24419257098,17.9535,17.9743,17.9535,17.9691,16384.2442
2005-03-31 11:40:00,34.56,34.57,34.56,34.56,4937.717427898103,17.9691,17.9743,17.9691,17.9691,4937.7174
2005-03-31 11:45:00,34.56,34.57,34.56,34.57,33217.37178767815,17.9691,17.9743,17.9691,17.9743,33217.3718
2005-03-31 11:50:00,34.56,34.57,34.56,34.56,5049.938278532151,17.9691,17.9743,17.9691,17.9691,5049.9383
2005-03-31 11:55:00,34.56,34.65,34.56,34.65,11446.526764672875,17.9691,18.0159,17.9691,18.0159,11446.5268
2005-03-31 12:00:00,34.65,34.66,34.63,34.65,8977.668050723823,18.0159,18.0211,18.0055,18.0159,8977.6681
2005-03-31 12:05:00,34.65,34.68,34.64,34.68,7294.355291213107,18.0159,18.0315,18.0107,18.0315,7294.3553
2005-03-31 12:10:00,34.67,34.7,34.62,34.62,7967.6803950173935,18.0263,18.0419,18.0003,18.0003,7967.6804
2005-03-31 12:15:00,34.62,34.62,34.56,34.56,23678.599483784084,18.0003,18.0003,17.9691,17.9691,23678.5995
2005-03-31 12:20:00,34.56,34.59,34.56,34.59,4713.275726630008,17.9691,17.9847,17.9691,17.9847,4713.2757
2005-03-31 12:25:00,34.59,34.63,34.59,34.63,6845.471888676916,17.9847,18.0055,17.9847,18.0055,6845.4719
2005-03-31 12:30:00,34.63,34.65,34.63,34.65,5611.04253170239,18.0055,18.0159,18.0055,18.0159,5611.0425
2005-03-31 12:35:00,34.65,34.65,34.64,34.64,5386.600830434294,18.0159,18.0159,18.0107,18.0107,5386.6008
2005-03-31 12:40:00,34.63,34.64,34.6,34.61,4825.496577264055,18.0055,18.0107,17.9899,17.9951,4825.4966
2005-03-31 12:45:00,34.61,34.63,34.59,34.63,11670.96846594097,17.9951,18.0055,17.9847,18.0055,11670.9685
2005-03-31 12:50:00,34.61,34.63,34.6,34.62,27718.550106609808,17.9951,18.0055,17.9899,18.0003,27718.5501
2005-03-31 12:55:00,34.62,34.66,34.62,34.65,14364.26888115812,18.0003,18.0211,18.0003,18.0159,14364.2689
2005-03-31 13:00:00,34.65,34.66,34.64,34.65,4601.05487599596,18.0159,18.0211,18.0107,18.0159,4601.0549
2005-03-31 13:05:00,34.65,34.66,34.65,34.65,3703.2880709235774,18.0159,18.0211,18.0159,18.0159,3703.2881
2005-03-31 13:10:00,34.64,34.65,34.62,34.65,32095.16328133767,18.0107,18.0159,18.0003,18.0159,32095.1633
2005-03-31 13:15:00,34.65,34.66,34.65,34.66,4152.171473459769,18.0159,18.0211,18.0159,18.0211,4152.1715
2005-03-31 13:20:00,34.65,34.65,34.6,34.6,6621.03018740882,18.0159,18.0159,17.9899,17.9899,6621.0302
2005-03-31 13:25:00,34.6,34.62,34.59,34.6,11334.305914038829,17.9899,18.0003,17.9847,17.9899,11334.3059
2005-03-31 13:30:00,34.6,34.61,34.57,34.57,24239.703736954325,17.9899,17.9951,17.9743,17.9743,24239.7037
2005-03-31 13:35:00,34.58,34.6,34.58,34.59,5723.263382336438,17.9795,17.9899,17.9795,17.9847,5723.2634
2005-03-31 13:40:00,34.58,34.59,34.57,34.57,5386.600830434294,17.9795,17.9847,17.9743,17.9743,5386.6008
2005-03-31 13:45:00,34.57,34.58,34.56,34.56,66322.52272472225,17.9743,17.9795,17.9691,17.9691,66322.5227
2005-03-31 13:50:00,34.56,34.57,34.56,34.57,8753.226349455728,17.9691,17.9743,17.9691,17.9743,8753.2263
2005-03-31 13:55:00,34.57,34.58,34.57,34.58,53417.124901806754,17.9743,17.9795,17.9743,17.9795,53417.1249
2005-03-31 14:00:00,34.57,34.6,34.57,34.59,7182.13444057906,17.9743,17.9899,17.9743,17.9847,7182.1344
2005-03-31 14:05:00,34.6,34.6,34.59,34.6,5274.379979800247,17.9899,17.9899,17.9847,17.9899,5274.38
2005-03-31 14:10:00,34.59,34.65,34.58,34.65,13915.385478621927,17.9847,18.0159,17.9795,18.0159,13915.3855
2005-03-31 14:15:00,34.65,34.66,34.65,34.65,22893.05352934575,18.0159,18.0211,18.0159,18.0159,22893.0535
2005-03-31 14:20:00,34.65,34.71,34.65,34.7,12905.397822915496,18.0159,18.0471,18.0159,18.0419,12905.3978
2005-03-31 14:25:00,34.7,34.71,34.67,34.67,9202.10975199192,18.0419,18.0471,18.0263,18.0263,9202.1098
2005-03-31 14:30:00,34.68,34.7,34.66,34.7,29065.20031421838,18.0315,18.0419,18.0211,18.0419,29065.2003
2005-03-31 14:35:00,34.69,34.73,34.67,34.73,7967.6803950173935,18.0367,18.0575,18.0263,18.0575,7967.6804
2005-03-31 14:40:00,34.71,34.73,34.71,34.73,10324.318258332398,18.0471,18.0575,18.0471,18.0575,10324.3183
2005-03-31 14:45:00,34.74,34.82,34.74,34.82,13578.722926719784,18.0627,18.1043,18.0627,18.1043,13578.7229
2005-03-31 14:50:00,34.81,34.82,34.74,34.75,13578.722926719784,18.0991,18.1043,18.0627,18.0679,13578.7229
2005-03-31 14:55:00,34.75,34.76,34.74,34.75,55661.54191448771,18.0679,18.0731,18.0627,18.0679,55661.5419
2005-03-31 15:00:00,34.75,34.78,34.75,34.77,6396.588486140725,18.0679,18.0835,18.0679,18.0783,6396.5885
2005-03-31 15:05:00,34.77,34.77,34.73,34.74,7518.796992481202,18.0783,18.0783,18.0575,18.0627,7518.797
2005-03-31 15:10:00,34.73,34.75,34.73,34.75,11670.96846594097,18.0575,18.0679,18.0575,18.0679,11670.9685
2005-03-31 15:15:00,34.76,34.81,34.76,34.81,33329.5926383122,18.0731,18.0991,18.0731,18.0991,33329.5926
2005-03-31 15:20:00,34.8,34.87,34.8,34.87,48816.07002581079,18.0939,18.1303,18.0939,18.1303,48816.07
2005-03-31 15:25:00,34.87,34.9,34.85,34.85,37706.20581304006,18.1303,18.1459,18.1199,18.1199,37706.2058
2005-03-31 15:30:00,34.85,34.87,34.82,34.82,36247.33475479744,18.1199,18.1303,18.1043,18.1043,36247.3348
2005-03-31 15:35:00,34.82,34.82,34.82,34.82,21995.28672427337,18.1043,18.1043,18.1043,18.1043,21995.2867
2005-03-31 15:40:00,34.81,34.85,34.81,34.84,48254.96577264056,18.0991,18.1199,18.0991,18.1147,48254.9658
2005-03-31 15:45:00,34.85,34.85,34.8,34.81,28504.09606104814,18.1199,18.1199,18.0939,18.0991,28504.0961
2005-03-31 15:50:00,34.81,34.81,34.65,34.8,167096.84659409718,18.0991,18.0991,18.0159,18.0939,167096.8466
2005-03-31 15:55:00,34.8,34.82,34.79,34.82,54314.891706879134,18.0939,18.1043,18.0887,18.1043,54314.8917
2005-04-01 09:30:00,35.08,35.15,35.04,35.14,38828.414319380536,18.2395,18.2759,18.2187,18.2707,38828.4143
2005-04-01 09:35:00,35.2,35.22,35.13,35.14,34676.24284592077,18.3019,18.3123,18.2655,18.2707,34676.2428
2005-04-01 09:40:00,35.14,35.28,35.14,35.23,38940.63517001459,18.2707,18.3435,18.2707,18.3175,38940.6352
2005-04-01 09:45:00,35.25,35.31,35.24,35.3,25810.795645831,18.3279,18.3591,18.3227,18.3539,25810.7956
2005-04-01 09:50:00,35.31,35.34,35.23,35.31,47918.30322073841,18.3591,18.3746,18.3175,18.3591,47918.3032
2005-04-01 09:55:00,35.32,35.34,35.25,35.3,17955.336101447647,18.3643,18.3746,18.3279,18.3539,17955.3361
2005-04-01 10:00:00,35.28,35.29,35.14,35.16,36696.21815733363,18.3435,18.3487,18.2707,18.2811,36696.2182
2005-04-01 10:05:00,35.15,35.15,35.04,35.09,33778.476040848385,18.2759,18.2759,18.2187,18.2447,33778.476
2005-04-01 10:10:00,35.09,35.22,35.08,35.22,39052.85602064864,18.2447,18.3123,18.2395,18.3123,39052.856
2005-04-01 10:15:00,35.22,35.22,35.1,35.11,31085.17562563124,18.3123,18.3123,18.2499,18.2551,31085.1756
2005-04-01 10:20:00,35.1,35.1,34.98,34.99,20311.97396476265,18.2499,18.2499,18.1875,18.1927,20311.974
2005-04-01 10:25:00,35.03,35.03,34.95,34.95,39389.518572550776,18.2135,18.2135,18.1719,18.1719,39389.5186
2005-04-01 10:30:00,34.95,34.95,34.84,34.93,84165.63797553585,18.1719,18.1719,18.1147,18.1615,84165.638
2005-04-01 10:35:00,34.92,34.95,34.91,34.91,17618.673549545503,18.1563,18.1719,18.1511,18.1511,17618.6735
2005-04-01 10:40:00,34.92,34.94,34.91,34.94,10212.09740769835,18.1563,18.1667,18.1511,18.1667,10212.0974
2005-04-01 10:45:00,34.95,34.97,34.91,34.94,18179.777802715744,18.1719,18.1823,18.1511,18.1667,18179.7778
2005-04-01 10:50:00,34.93,34.96,34.92,34.93,16159.802491302884,18.1615,18.1771,18.1563,18.1615,16159.8025
2005-04-01 10:55:00,34.91,34.91,34.76,34.76,26147.458197733136,18.1511,18.1511,18.0731,18.0731,26147.4582
2005-04-01 11:00:00,34.76,34.78,34.73,34.78,23005.2743799798,18.0731,18.0835,18.0575,18.0835,23005.2744
2005-04-01 11:05:00,34.78,34.79,34.76,34.76,10436.539108966446,18.0835,18.0887,18.0731,18.0731,10436.5391
2005-04-01 11:10:00,34.75,34.81,34.72,34.72,20985.29906856694,18.0679,18.0991,18.0523,18.0523,20985.2991
2005-04-01 11:15:00,34.7,34.73,34.67,34.73,11670.96846594097,18.0419,18.0575,18.0263,18.0575,11670.9685
2005-04-01 11:20:00,34.73,34.8,34.71,34.79,11109.864212770732,18.0575,18.0939,18.0471,18.0887,11109.8642
2005-04-01 11:25:00,34.79,34.82,34.78,34.82,7406.576141847155,18.0887,18.1043,18.0835,18.1043,7406.5761
2005-04-01 11:30:00,34.82,34.85,34.82,34.85,9987.655706430254,18.1043,18.1199,18.1043,18.1199,9987.6557
2005-04-01 11:35:00,34.84,34.85,34.82,34.82,5386.600830434294,18.1147,18.1199,18.1043,18.1043,5386.6008
2005-04-01 11:40:00,34.82,34.84,34.78,34.78,10773.201660868588,18.1043,18.1147,18.0835,18.0835,10773.2017
2005-04-01 11:45:00,34.78,34.8,34.77,34.8,3703.2880709235774,18.0835,18.0939,18.0783,18.0939,3703.2881
2005-04-01 11:50:00,34.79,34.87,34.79,34.85,4264.392324093817,18.0887,18.1303,18.0887,18.1199,4264.3923
2005-04-01 11:55:00,34.87,34.87,34.82,34.84,10099.876557064305,18.1303,18.1303,18.1043,18.1147,10099.8766
2005-04-01 12:00:00,34.84,34.85,34.81,34.81,11334.305914038829,18.1147,18.1199,18.0991,18.0991,11334.3059
2005-04-01 12:05:00,34.82,34.82,34.75,34.75,11334.305914038829,18.1043,18.1043,18.0679,18.0679,11334.3059
2005-04-01 12:10:00,34.76,34.76,34.75,34.75,14813.15228369431,18.0731,18.0731,18.0679,18.0679,14813.1523
2005-04-01 12:15:00,34.75,34.76,34.73,34.73,44102.79429918079,18.0679,18.0731,18.0575,18.0575,44102.7943
2005-04-01 12:20:00,34.73,34.74,34.72,34.72,37257.32241050387,18.0575,18.0627,18.0523,18.0523,37257.3224
2005-04-01 12:25:00,34.73,34.73,34.65,34.65,17843.1152508136,18.0575,18.0575,18.0159,18.0159,17843.1153
2005-04-01 12:30:00,34.64,34.66,34.6,34.63,30748.513073729097,18.0107,18.0211,17.9899,18.0055,30748.5131
2005-04-01 12:35:00,34.63,34.66,34.62,34.66,24464.145438222426,18.0055,18.0211,18.0003,18.0211,24464.1454
2005-04-01 12:40:00,34.67,34.68,34.66,34.67,14700.93143306026,18.0263,18.0315,18.0211,18.0263,14700.9314
2005-04-01 12:45:00,34.66,34.67,34.63,34.63,8977.668050723823,18.0211,18.0263,18.0055,18.0055,8977.6681
2005-04-01 12:50:00,34.63,34.65,34.62,34.62,15486.477387498597,18.0055,18.0159,18.0003,18.0003,15486.4774
2005-04-01 12:55:00,34.62,34.64,34.61,34.63,26035.23734709909,18.0003,18.0107,17.9951,18.0055,26035.2373
2005-04-01 13:00:00,34.63,34.63,34.62,34.62,11558.747615306924,18.0055,18.0055,18.0003,18.0003,11558.7476
2005-04-01 13:05:00,34.62,34.64,34.61,34.64,17730.894400179553,18.0003,18.0107,17.9951,18.0107,17730.8944
2005-04-01 13:10:00,34.64,34.7,34.63,34.67,27269.666704073614,18.0107,18.0419,18.0055,18.0263,27269.6667
2005-04-01 13:15:00,34.67,34.7,34.67,34.7,10436.539108966446,18.0263,18.0419,18.0263,18.0419,10436.5391
2005-04-01 13:20:00,34.7,34.73,34.69,34.69,14139.827179890022,18.0419,18.0575,18.0367,18.0367,14139.8272
2005-04-01 13:25:00,34.69,34.69,34.64,34.67,23566.37863315004,18.0367,18.0367,18.0107,18.0263,23566.3786
2005-04-01 13:30:00,34.67,34.67,34.57,34.57,42980.58579284031,18.0263,18.0263,17.9743,17.9743,42980.5858
2005-04-01 13:35:00,34.58,34.6,34.55,34.6,46796.094714397936,17.9795,17.9899,17.9639,17.9899,46796.0947
2005-04-01 13:40:00,34.6,34.62,34.6,34.61,8416.563797553585,17.9899,18.0003,17.9899,17.9951,8416.5638
2005-04-01 13:45:00,34.62,34.66,34.61,34.61,21434.18247110313,18.0003,18.0211,17.9951,17.9951,21434.1825
2005-04-01 13:50:00,34.61,34.63,34.55,34.62,17057.569296375266,17.9951,18.0055,17.9639,18.0003,17057.5693
2005-04-01 13:55:00,34.62,34.65,34.51,34.54,24464.145438222426,18.0003,18.0159,17.9431,17.9587,24464.1454
2005-04-01 14:00:00,34.53,34.54,34.48,34.49,53866.00830434294,17.9535,17.9587,17.9275,17.9327,53866.0083
2005-04-01 14:05:00,34.48,34.51,34.44,34.48,27381.887554707664,17.9275,17.9431,17.9067,17.9275,27381.8876
2005-04-01 14:10:00,34.48,34.58,34.48,34.56,18179.777802715744,17.9275,17.9795,17.9275,17.9691,18179.7778
2005-04-01 14:15:00,34.56,34.59,34.55,34.56,7631.017843115251,17.9691,17.9847,17.9639,17.9691,7631.0178
2005-04-01 14:20:00,34.56,34.57,34.49,34.52,11895.410167209067,17.9691,17.9743,17.9327,17.9483,11895.4102
2005-04-01 14:25:00,34.52,34.59,34.5,34.5,20311.97396476265,17.9483,17.9847,17.9379,17.9379,20311.974
2005-04-01 14:30:00,34.5,34.58,34.49,34.58,6059.925934238581,17.9379,17.9795,17.9327,17.9795,6059.9259
2005-04-01 14:35:00,34.57,34.61,34.53,34.54,15935.360790034789,17.9743,17.9951,17.9535,17.9587,15935.3608
2005-04-01 14:40:00,34.54,34.55,34.5,34.5,16384.24419257098,17.9587,17.9639,17.9379,17.9379,16384.2442
2005-04-01 14:45:00,34.49,34.51,34.48,34.49,15598.698238132643,17.9327,17.9431,17.9275,17.9327,15598.6982
2005-04-01 14:50:00,34.49,34.5,34.46,34.46,17057.569296375266,17.9327,17.9379,17.9171,17.9171,17057.5693
2005-04-01 14:55:00,34.45,34.49,34.44,34.45,17169.790147009313,17.9119,17.9327,17.9067,17.9119,17169.7901
2005-04-01 15:00:00,34.45,34.48,34.44,34.47,9089.888901357872,17.9119,17.9275,17.9067,17.9223,9089.8889
2005-04-01 15:05:00,34.48,34.54,34.47,34.52,14588.710582426214,17.9275,17.9587,17.9223,17.9483,14588.7106
2005-04-01 15:10:00,34.52,34.62,34.52,34.59,28504.09606104814,17.9483,18.0003,17.9483,17.9847,28504.0961
2005-04-01 15:15:00,34.58,34.58,34.54,34.54,12344.293569745258,17.9795,17.9795,17.9587,17.9587,12344.2936
2005-04-01 15:20:00,34.54,34.57,34.53,34.56,36808.43900796768,17.9587,17.9743,17.9535,17.9691,36808.439
2005-04-01 15:25:00,34.55,34.56,34.5,34.51,22780.832678711704,17.9639,17.9691,17.9379,17.9431,22780.8327
2005-04-01 15:30:00,34.51,34.59,34.48,34.57,37706.20581304006,17.9431,17.9847,17.9275,17.9743,37706.2058
2005-04-01 15:35:00,34.57,34.57,34.54,34.56,12793.17697228145,17.9743,17.9743,17.9587,17.9691,12793.177
2005-04-01 15:40:00,34.56,34.57,34.53,34.57,9875.434855796206,17.9691,17.9743,17.9535,17.9743,9875.4349
2005-04-01 15:45:00,34.57,34.71,34.57,34.65,26035.23734709909,17.9743,18.0471,17.9743,18.0159,26035.2373
2005-04-01 15:50:00,34.65,34.66,34.6,34.61,50387.161934687465,18.0159,18.0211,17.9899,17.9951,50387.1619
2005-04-01 15:55:00,34.61,34.63,34.57,34.62,62619.234653798674,17.9951,18.0055,17.9743,18.0003,62619.2347
2005-04-04 09:30:00,34.79,34.9,34.75,34.88,45112.781954887214,18.0887,18.1459,18.0679,18.1355,45112.782
2005-04-04 09:35:00,34.89,34.92,34.77,34.82,21658.624172371223,18.1407,18.1563,18.0783,18.1043,21658.6242
2005-04-04 09:40:00,34.81,34.85,34.74,34.75,13242.06037481764,18.0991,18.1199,18.0627,18.0679,13242.0604
2005-04-04 09:45:00,34.74,34.77,34.74,34.74,18291.99865334979,18.0627,18.0783,18.0627,18.0627,18291.9987
2005-04-04 09:50:00,34.74,34.75,34.69,34.69,22668.611828077657,18.0627,18.0679,18.0367,18.0367,22668.6118
2005-04-04 09:55:00,34.68,34.68,34.6,34.61,12232.072719111213,18.0315,18.0315,17.9899,17.9951,12232.0727
2005-04-04 10:00:00,34.6,34.7,34.59,34.67,15149.814835596451,17.9899,18.0419,17.9847,18.0263,15149.8148
2005-04-04 10:05:00,34.7,34.7,34.59,34.59,10660.98081023454,18.0419,18.0419,17.9847,17.9847,10660.9808
2005-04-04 10:10:00,34.58,34.61,34.57,34.6,17282.01099764336,17.9795,17.9951,17.9743,17.9899,17282.011
2005-04-04 10:15:00,34.6,34.61,34.57,34.6,12456.514420379306,17.9899,17.9951,17.9743,17.9899,12456.5144
2005-04-04 10:20:00,34.6,34.71,34.6,34.67,61721.46784872629,17.9899,18.0471,17.9899,18.0263,61721.4678
2005-04-04 10:25:00,34.67,34.73,34.65,34.73,35910.67220289529,18.0263,18.0575,18.0159,18.0575,35910.6722
2005-04-04 10:30:00,34.73,34.78,34.7,34.74,28952.97946358433,18.0575,18.0835,18.0419,18.0627,28952.9795
2005-04-04 10:35:00,34.73,34.82,34.7,34.77,31085.17562563124,18.0575,18.1043,18.0419,18.0783,31085.1756
2005-04-04 10:40:00,34.76,34.81,34.75,34.76,32544.04668387386,18.0731,18.0991,18.0679,18.0731,32544.0467
2005-04-04 10:45:00,34.79,34.81,34.75,34.77,15486.477387498597,18.0887,18.0991,18.0679,18.0783,15486.4774
2005-04-04 10:50:00,34.78,34.88,34.77,34.88,29065.20031421838,18.0835,18.1355,18.0783,18.1355,29065.2003
2005-04-04 10:55:00,34.89,34.94,34.87,34.91,16496.465043205026,18.1407,18.1667,18.1303,18.1511,16496.465
2005-04-04 11:00:00,34.9,35.01,34.89,34.96,34788.46369655482,18.1459,18.2031,18.1407,18.1771,34788.4637
2005-04-04 11:05:00,34.96,34.99,34.92,34.95,30075.18796992481,18.1771,18.1927,18.1563,18.1719,30075.188
2005-04-04 11:10:00,34.94,35.01,34.94,34.98,31870.72158006957,18.1667,18.2031,18.1667,18.1875,31870.7216
2005-04-04 11:15:00,34.98,34.99,34.9,34.9,39613.96027381888,18.1875,18.1927,18.1459,18.1459,39613.9603
2005-04-04 11:20:00,34.91,34.96,34.89,34.9,30636.29222309505,18.1511,18.1771,18.1407,18.1459,30636.2922
2005-04-04 11:25:00,34.9,34.92,34.88,34.88,15262.035686230502,18.1459,18.1563,18.1355,18.1355,15262.0357
2005-04-04 11:30:00,34.89,34.9,34.87,34.87,9875.434855796206,18.1407,18.1459,18.1303,18.1303,9875.4349
2005-04-04 11:35:00,34.87,34.92,34.86,34.87,18067.556952081697,18.1303,18.1563,18.1251,18.1303,18067.557
2005-04-04 11:40:00,34.87,34.9,34.84,34.86,13017.618673549545,18.1303,18.1459,18.1147,18.1251,13017.6187
2005-04-04 11:45:00,34.86,34.86,34.83,34.83,13242.06037481764,18.1251,18.1251,18.1095,18.1095,13242.0604
2005-04-04 11:50:00,34.84,34.9,34.83,34.89,11783.18931657502,18.1147,18.1459,18.1095,18.1407,11783.1893
2005-04-04 11:55:00,34.9,34.9,34.87,34.9,9314.330602625969,18.1459,18.1459,18.1303,18.1459,9314.3306
2005-04-04 12:00:00,34.9,34.9,34.89,34.89,5049.938278532151,18.1459,18.1459,18.1407,18.1407,5049.9383
2005-04-04 12:05:00,34.9,34.91,34.89,34.89,10548.759959600491,18.1459,18.1511,18.1407,18.1407,10548.76
2005-04-04 12:10:00,34.89,34.9,34.83,34.87,19863.09056222646,18.1407,18.1459,18.1095,18.1303,19863.0906
2005-04-04 12:15:00,34.87,34.89,34.82,34.85,14476.489731792166,18.1303,18.1407,18.1043,18.1199,14476.4897
2005-04-04 12:20:00,34.85,34.87,34.83,34.84,18179.777802715744,18.1199,18.1303,18.1095,18.1147,18179.7778
2005-04-04 12:25:00,34.84,34.89,34.84,34.89,6621.03018740882,18.1147,18.1407,18.1147,18.1407,6621.0302
2005-04-04 12:30:00,34.9,34.95,34.9,34.95,17057.569296375266,18.1459,18.1719,18.1459,18.1719,17057.5693
2005-04-04 12:35:00,34.95,35.01,34.95,35.0,20985.29906856694,18.1719,18.2031,18.1719,18.1979,20985.2991
2005-04-04 12:40:00,35.0,35.02,34.98,35.01,14476.489731792166,18.1979,18.2083,18.1875,18.2031,14476.4897
2005-04-04 12:45:00,35.02,35.05,35.01,35.03,25249.69139266076,18.2083,18.2239,18.2031,18.2135,25249.6914
2005-04-04 12:50:00,35.03,35.04,34.99,35.0,9875.434855796206,18.2135,18.2187,18.1927,18.1979,9875.4349
2005-04-04 12:55:00,35.0,35.02,35.0,35.01,6957.692739310964,18.1979,18.2083,18.1979,18.2031,6957.6927
2005-04-04 13:00:00,35.01,35.03,35.01,35.02,17169.790147009313,18.2031,18.2135,18.2031,18.2083,17169.7901
2005-04-04 13:05:00,35.02,35.03,35.0,35.0,5611.04253170239,18.2083,18.2135,18.1979,18.1979,5611.0425
2005-04-04 13:10:00,35.0,35.01,34.96,34.96,17169.790147009313,18.1979,18.2031,18.1771,18.1771,17169.7901
2005-04-04 13:15:00,34.94,34.96,34.85,34.88,28391.87521041409,18.1667,18.1771,18.1199,18.1355,28391.8752
2005-04-04 13:20:00,34.9,34.93,34.9,34.93,20087.532263494555,18.1459,18.1615,18.1459,18.1615,20087.5323
2005-04-04 13:25:00,34.93,34.98,34.93,34.96,26484.12074963528,18.1615,18.1875,18.1615,18.1771,26484.1207
2005-04-04 13:30:00,34.97,35.04,34.97,35.04,35012.90539782291,18.1823,18.2187,18.1823,18.2187,35012.9054
2005-04-04 13:35:00,35.06,35.14,35.06,35.14,23117.495230613848,18.2291,18.2707,18.2291,18.2707,23117.4952
2005-04-04 13:40:00,35.14,35.25,35.14,35.25,27045.22500280552,18.2707,18.3279,18.2707,18.3279,27045.225
2005-04-04 13:45:00,35.26,35.31,35.17,35.2,27269.666704073614,18.3331,18.3591,18.2863,18.3019,27269.6667
2005-04-04 13:50:00,35.2,35.28,35.16,35.27,29177.42116485243,18.3019,18.3435,18.2811,18.3383,29177.4212
2005-04-04 13:55:00,35.27,35.38,35.27,35.38,28504.09606104814,18.3383,18.3954,18.3383,18.3954,28504.0961
2005-04-04 14:00:00,35.38,35.44,35.33,35.33,24464.145438222426,18.3954,18.4266,18.3695,18.3695,24464.1454
2005-04-04 14:05:00,35.35,35.37,35.34,35.35,14027.606329255976,18.3798,18.3902,18.3746,18.3798,14027.6063
2005-04-04 14:10:00,35.35,35.39,35.32,35.36,20536.41566603075,18.3798,18.4006,18.3643,18.385,20536.4157
2005-04-04 14:15:00,35.36,35.37,35.31,35.33,22107.507574907417,18.385,18.3902,18.3591,18.3695,22107.5076
2005-04-04 14:20:00,35.33,35.38,35.32,35.37,12905.397822915496,18.3695,18.3954,18.3643,18.3902,12905.3978
2005-04-04 14:25:00,35.37,35.49,35.37,35.47,24464.145438222426,18.3902,18.4526,18.3902,18.4422,24464.1454
2005-04-04 14:30:00,35.45,35.52,35.36,35.37,33890.69689148243,18.4318,18.4682,18.385,18.3902,33890.6969
2005-04-04 14:35:00,35.38,35.39,35.32,35.32,36920.65985860173,18.3954,18.4006,18.3643,18.3643,36920.6599
2005-04-04 14:40:00,35.33,35.35,35.31,35.32,10324.318258332398,18.3695,18.3798,18.3591,18.3643,10324.3183
2005-04-04 14:45:00,35.31,35.33,35.3,35.3,21209.74076983504,18.3591,18.3695,18.3539,18.3539,21209.7408
2005-04-04 14:50:00,35.3,35.31,35.28,35.29,25137.470542026706,18.3539,18.3591,18.3435,18.3487,25137.4705
2005-04-04 14:55:00,35.3,35.45,35.3,35.44,52743.79979800247,18.3539,18.4318,18.3539,18.4266,52743.7998
2005-04-04 15:00:00,35.43,35.46,35.42,35.46,33890.69689148243,18.4214,18.437,18.4162,18.437,33890.6969
2005-04-04 15:05:00,35.46,35.46,35.37,35.38,29514.08371675457,18.437,18.437,18.3902,18.3954,29514.0837
2005-04-04 15:10:00,35.38,35.39,35.37,35.37,14813.15228369431,18.3954,18.4006,18.3902,18.3902,14813.1523
2005-04-04 15:15:00,35.37,35.55,35.37,35.55,52968.24149927056,18.3902,18.4838,18.3902,18.4838,52968.2415
2005-04-04 15:20:00,35.55,35.59,35.5,35.52,44551.67770171697,18.4838,18.5046,18.4578,18.4682,44551.6777
2005-04-04 15:25:00,35.51,35.52,35.48,35.48,21209.74076983504,18.463,18.4682,18.4474,18.4474,21209.7408
2005-04-04 15:30:00,35.48,35.49,35.44,35.44,18067.556952081697,18.4474,18.4526,18.4266,18.4266,18067.557
2005-04-04 15:35:00,35.44,35.44,35.39,35.41,22444.17012680956,18.4266,18.4266,18.4006,18.411,22444.1701
2005-04-04 15:40:00,35.41,35.43,35.4,35.4,18516.440354617887,18.411,18.4214,18.4058,18.4058,18516.4404
2005-04-04 15:45:00,35.39,35.39,35.33,35.33,18628.66120525193,18.4006,18.4006,18.3695,18.3695,18628.6612
2005-04-04 15:50:00,35.33,35.34,35.28,35.29,31870.72158006957,18.3695,18.3746,18.3435,18.3487,31870.7216
2005-04-04 15:55:00,35.28,35.33,35.26,35.31,34900.68454718887,18.3435,18.3695,18.3331,18.3591,34900.6845
2005-04-05 09:35:00,35.49,35.5,35.38,35.47,50948.2661878577,18.4526,18.4578,18.3954,18.4422,50948.2662
2005-04-05 09:40:00,35.47,35.47,35.32,35.34,14027.606329255976,18.4422,18.4422,18.3643,18.3746,14027.6063
2005-04-05 09:45:00,35.33,35.42,35.27,35.42,16047.581640668835,18.3695,18.4162,18.3383,18.4162,16047.5816
2005-04-05 09:50:00,35.41,35.6,35.38,35.6,32431.82583323981,18.411,18.5098,18.3954,18.5098,32431.8258
2005-04-05 09:55:00,35.6,35.6,35.45,35.51,17843.1152508136,18.5098,18.5098,18.4318,18.463,17843.1153
2005-04-05 10:00:00,35.52,35.53,35.4,35.4,19750.86971159241,18.4682,18.4734,18.4058,18.4058,19750.8697
2005-04-05 10:05:00,35.4,35.43,35.4,35.42,43429.4691953765,18.4058,18.4214,18.4058,18.4162,43429.4692
2005-04-05 10:10:00,35.42,35.46,35.4,35.45,10997.643362136683,18.4162,18.437,18.4058,18.4318,10997.6434
2005-04-05 10:15:00,35.46,35.47,35.44,35.46,17394.23184827741,18.437,18.4422,18.4266,18.437,17394.2318
2005-04-05 10:20:00,35.46,35.47,35.45,35.47,20536.41566603075,18.437,18.4422,18.4318,18.4422,20536.4157
2005-04-05 10:25:00,35.47,35.62,35.47,35.55,67669.17293233082,18.4422,18.5202,18.4422,18.4838,67669.1729
2005-04-05 10:30:00,35.56,35.59,35.54,35.57,36359.55560543149,18.489,18.5046,18.4786,18.4942,36359.5556
2005-04-05 10:35:00,35.57,35.58,35.52,35.53,24351.92458758837,18.4942,18.4994,18.4682,18.4734,24351.9246
2005-04-05 10:40:00,35.53,35.55,35.52,35.53,55885.9836157558,18.4734,18.4838,18.4682,18.4734,55885.9836
2005-04-05 10:45:00,35.53,35.55,35.51,35.53,18853.10290652003,18.4734,18.4838,18.463,18.4734,18853.1029
2005-04-05 10:50:00,35.53,35.58,35.52,35.58,15598.698238132643,18.4734,18.4994,18.4682,18.4994,15598.6982
2005-04-05 10:55:00,35.59,35.62,35.54,35.62,33441.813488946245,18.5046,18.5202,18.4786,18.5202,33441.8135
2005-04-05 11:00:00,35.62,35.63,35.48,35.5,35798.45135226125,18.5202,18.5254,18.4474,18.4578,35798.4514
2005-04-05 11:05:00,35.5,35.51,35.47,35.47,12680.9561216474,18.4578,18.463,18.4422,18.4422,12680.9561
2005-04-05 11:10:00,35.47,35.47,35.43,35.43,14476.489731792166,18.4422,18.4422,18.4214,18.4214,14476.4897
2005-04-05 11:15:00,35.43,35.44,35.41,35.41,20536.41566603075,18.4214,18.4266,18.411,18.411,20536.4157
2005-04-05 11:20:00,35.42,35.44,35.41,35.44,12232.072719111213,18.4162,18.4266,18.411,18.4266,12232.0727
2005-04-05 11:25:00,35.43,35.44,35.41,35.44,10212.09740769835,18.4214,18.4266,18.411,18.4266,10212.0974
2005-04-05 11:30:00,35.44,35.46,35.41,35.45,17843.1152508136,18.4266,18.437,18.411,18.4318,17843.1153
2005-04-05 11:35:00,35.46,35.48,35.46,35.47,16720.906744473123,18.437,18.4474,18.437,18.4422,16720.9067
2005-04-05 11:40:00,35.47,35.48,35.46,35.47,7406.576141847155,18.4422,18.4474,18.437,18.4422,7406.5761
2005-04-05 11:45:00,35.47,35.47,35.3,35.3,33441.813488946245,18.4422,18.4422,18.3539,18.3539,33441.8135
2005-04-05 11:50:00,35.29,35.29,35.25,35.25,34002.917742116486,18.3487,18.3487,18.3279,18.3279,34002.9177
2005-04-05 11:55:00,35.26,35.26,35.16,35.18,24351.92458758837,18.3331,18.3331,18.2811,18.2915,24351.9246
2005-04-05 12:00:00,35.17,35.22,35.17,35.21,18067.556952081697,18.2863,18.3123,18.2863,18.3071,18067.557
2005-04-05 12:05:00,35.21,35.29,35.21,35.29,16608.685893839076,18.3071,18.3487,18.3071,18.3487,16608.6859
2005-04-05 12:10:00,35.3,35.39,35.29,35.39,15710.919088766692,18.3539,18.4006,18.3487,18.4006,15710.9191
2005-04-05 12:15:00,35.39,35.42,35.39,35.42,12232.072719111213,18.4006,18.4162,18.4006,18.4162,12232.0727
2005-04-05 12:20:00,35.43,35.51,35.42,35.42,23005.2743799798,18.4214,18.463,18.4162,18.4162,23005.2744
2005-04-05 12:25:00,35.44,35.48,35.44,35.44,23903.04118505218,18.4266,18.4474,18.4266,18.4266,23903.0412
2005-04-05 12:30:00,35.45,35.45,35.38,35.39,12344.293569745258,18.4318,18.4318,18.3954,18.4006,12344.2936
2005-04-05 12:35:00,35.39,35.39,35.34,35.37,29177.42116485243,18.4006,18.4006,18.3746,18.3902,29177.4212
2005-04-05 12:40:00,35.38,35.39,35.37,35.38,7069.913589945011,18.3954,18.4006,18.3902,18.3954,7069.9136
2005-04-05 12:45:00,35.37,35.4,35.35,35.35,12793.17697228145,18.3902,18.4058,18.3798,18.3798,12793.177
2005-04-05 12:50:00,35.35,35.43,35.35,35.39,10099.876557064305,18.3798,18.4214,18.3798,18.4006,10099.8766
2005-04-05 12:55:00,35.4,35.41,35.35,35.36,9650.99315452811,18.4058,18.411,18.3798,18.385,9650.9932
2005-04-05 13:00:00,35.37,35.39,35.36,35.39,13129.839524183591,18.3902,18.4006,18.385,18.4006,13129.8395
2005-04-05 13:05:00,35.38,35.39,35.37,35.39,10885.422511502637,18.3954,18.4006,18.3902,18.4006,10885.4225
2005-04-05 13:10:00,35.39,35.45,35.38,35.45,14364.26888115812,18.4006,18.4318,18.3954,18.4318,14364.2689
2005-04-05 13:15:00,35.46,35.51,35.45,35.51,6621.03018740882,18.437,18.463,18.4318,18.463,6621.0302
2005-04-05 13:20:00,35.51,35.52,35.46,35.48,9426.551453260015,18.463,18.4682,18.437,18.4474,9426.5515
2005-04-05 13:25:00,35.48,35.53,35.47,35.53,11446.526764672875,18.4474,18.4734,18.4422,18.4734,11446.5268
2005-04-05 13:30:00,35.53,35.53,35.49,35.51,10548.759959600491,18.4734,18.4734,18.4526,18.463,10548.76
2005-04-05 13:35:00,35.5,35.53,35.5,35.5,8865.447200089777,18.4578,18.4734,18.4578,18.4578,8865.4472
2005-04-05 13:40:00,35.49,35.5,35.47,35.47,13803.16462798788,18.4526,18.4578,18.4422,18.4422,13803.1646
2005-04-05 13:45:00,35.47,35.47,35.44,35.47,17282.01099764336,18.4422,18.4422,18.4266,18.4422,17282.011
2005-04-05 13:50:00,35.47,35.49,35.41,35.47,17169.790147009313,18.4422,18.4526,18.411,18.4422,17169.7901
2005-04-05 13:55:00,35.46,35.52,35.45,35.5,19189.76545842217,18.437,18.4682,18.4318,18.4578,19189.7655
2005-04-05 14:00:00,35.5,35.55,35.42,35.43,21995.28672427337,18.4578,18.4838,18.4162,18.4214,21995.2867
2005-04-05 14:05:00,35.46,35.48,35.42,35.44,13129.839524183591,18.437,18.4474,18.4162,18.4266,13129.8395
2005-04-05 14:10:00,35.43,35.46,35.41,35.45,12568.735271013353,18.4214,18.437,18.411,18.4318,12568.7353
2005-04-05 14:15:00,35.44,35.45,35.32,35.38,35910.67220289529,18.4266,18.4318,18.3643,18.3954,35910.6722
2005-04-05 14:20:00,35.39,35.39,35.33,35.39,13242.06037481764,18.4006,18.4006,18.3695,18.4006,13242.0604
2005-04-05 14:25:00,35.39,35.46,35.38,35.46,13354.281225451688,18.4006,18.437,18.3954,18.437,13354.2812
2005-04-05 14:30:00,35.46,35.47,35.46,35.47,11222.08506340478,18.437,18.4422,18.437,18.4422,11222.0851
2005-04-05 14:35:00,35.47,35.54,35.47,35.54,12568.735271013353,18.4422,18.4786,18.4422,18.4786,12568.7353
2005-04-05 14:40:00,35.54,35.55,35.51,35.52,18853.10290652003,18.4786,18.4838,18.463,18.4682,18853.1029
2005-04-05 14:45:00,35.52,35.52,35.5,35.51,11222.08506340478,18.4682,18.4682,18.4578,18.463,11222.0851
2005-04-05 14:50:00,35.52,35.58,35.52,35.53,26708.562450903377,18.4682,18.4994,18.4682,18.4734,26708.5625
2005-04-05 14:55:00,35.52,35.52,35.45,35.49,15374.256536864548,18.4682,18.4682,18.4318,18.4526,15374.2565
2005-04-05 15:00:00,35.48,35.48,35.47,35.47,19526.42801032432,18.4474,18.4474,18.4422,18.4422,19526.428
2005-04-05 15:05:00,35.47,35.47,35.45,35.46,11558.747615306924,18.4422,18.4422,18.4318,18.437,11558.7476
2005-04-05 15:10:00,35.46,35.48,35.44,35.48,23454.15778251599,18.437,18.4474,18.4266,18.4474,23454.1578
2005-04-05 15:15:00,35.48,35.48,35.44,35.45,17730.894400179553,18.4474,18.4474,18.4266,18.4318,17730.8944
2005-04-05 15:20:00,35.46,35.53,35.46,35.53,22444.17012680956,18.437,18.4734,18.437,18.4734,22444.1701
2005-04-05 15:25:00,35.52,35.53,35.45,35.46,27718.550106609808,18.4682,18.4734,18.4318,18.437,27718.5501
2005-04-05 15:30:00,35.46,35.52,35.45,35.5,22668.611828077657,18.437,18.4682,18.4318,18.4578,22668.6118
2005-04-05 15:35:00,35.5,35.54,35.48,35.53,24464.145438222426,18.4578,18.4786,18.4474,18.4734,24464.1454
2005-04-05 15:40:00,35.53,35.53,35.41,35.43,40287.28537762316,18.4734,18.4734,18.411,18.4214,40287.2854
2005-04-05 15:45:00,35.43,35.47,35.41,35.46,24913.02884075861,18.4214,18.4422,18.411,18.437,24913.0288
2005-04-05 15:50:00,35.46,35.46,35.42,35.46,19863.09056222646,18.437,18.437,18.4162,18.437,19863.0906
2005-04-05 15:55:00,35.46,35.51,35.45,35.46,43878.352597912686,18.437,18.463,18.4318,18.437,43878.3526
2005-04-06 09:30:00,35.55,35.69,35.52,35.62,38603.97261811244,18.4838,18.5566,18.4682,18.5202,38603.9726
2005-04-06 09:35:00,35.64,35.69,35.61,35.61,9538.772303894062,18.5306,18.5566,18.515,18.515,9538.7723
2005-04-06 09:40:00,35.59,35.64,35.51,35.59,14588.710582426214,18.5046,18.5306,18.463,18.5046,14588.7106
2005-04-06 09:45:00,35.59,35.59,35.55,35.55,13690.943777353832,18.5046,18.5046,18.4838,18.4838,13690.9438
2005-04-06 09:50:00,35.55,35.59,35.54,35.55,23341.93693188194,18.4838,18.5046,18.4786,18.4838,23341.9369
2005-04-06 09:55:00,35.55,35.55,35.48,35.55,17169.790147009313,18.4838,18.4838,18.4474,18.4838,17169.7901
2005-04-06 10:00:00,35.55,35.62,35.55,35.6,15710.919088766692,18.4838,18.5202,18.4838,18.5098,15710.9191
2005-04-06 10:05:00,35.6,35.61,35.59,35.61,13354.281225451688,18.5098,18.515,18.5046,18.515,13354.2812
2005-04-06 10:10:00,35.61,35.67,35.61,35.65,35461.78880035911,18.515,18.5462,18.515,18.5358,35461.7888
2005-04-06 10:15:00,35.66,35.76,35.65,35.76,27830.77095724385,18.541,18.593,18.5358,18.593,27830.771
2005-04-06 10:20:00,35.76,35.76,35.67,35.67,16384.24419257098,18.593,18.593,18.5462,18.5462,16384.2442
2005-04-06 10:25:00,35.68,35.68,35.63,35.64,9314.330602625969,18.5514,18.5514,18.5254,18.5306,9314.3306
2005-04-06 10:30:00,35.64,35.69,35.62,35.64,24913.02884075861,18.5306,18.5566,18.5202,18.5306,24913.0288
2005-04-06 10:35:00,35.64,35.64,35.6,35.64,16272.02334193693,18.5306,18.5306,18.5098,18.5306,16272.0233
2005-04-06 10:40:00,35.64,35.66,35.63,35.66,16833.12759510717,18.5306,18.541,18.5254,18.541,16833.1276
2005-04-06 10:45:00,35.66,35.72,35.62,35.64,23454.15778251599,18.541,18.5722,18.5202,18.5306,23454.1578
2005-04-06 10:50:00,35.64,35.64,35.59,35.63,14588.710582426214,18.5306,18.5306,18.5046,18.5254,14588.7106
2005-04-06 10:55:00,35.64,35.64,35.58,35.64,56671.529570194136,18.5306,18.5306,18.4994,18.5306,56671.5296
2005-04-06 11:00:00,35.64,35.7,35.64,35.7,23005.2743799798,18.5306,18.5618,18.5306,18.5618,23005.2744
2005-04-06 11:05:00,35.7,35.72,35.63,35.66,15935.360790034789,18.5618,18.5722,18.5254,18.541,15935.3608
2005-04-06 11:10:00,35.66,35.72,35.66,35.72,17057.569296375266,18.541,18.5722,18.541,18.5722,17057.5693
2005-04-06 11:15:00,35.71,35.71,35.62,35.67,11783.18931657502,18.567,18.567,18.5202,18.5462,11783.1893
2005-04-06 11:20:00,35.68,35.72,35.66,35.72,12793.17697228145,18.5514,18.5722,18.541,18.5722,12793.177
2005-04-06 11:25:00,35.71,35.77,35.7,35.76,26259.679048367187,18.567,18.5982,18.5618,18.593,26259.679
2005-04-06 11:30:00,35.75,35.78,35.71,35.71,12344.293569745258,18.5878,18.6034,18.567,18.567,12344.2936
2005-04-06 11:35:00,35.71,35.73,35.7,35.73,8416.563797553585,18.567,18.5774,18.5618,18.5774,8416.5638
2005-04-06 11:40:00,35.73,35.75,35.69,35.69,10324.318258332398,18.5774,18.5878,18.5566,18.5566,10324.3183
2005-04-06 11:45:00,35.68,35.73,35.67,35.73,4039.950622825721,18.5514,18.5774,18.5462,18.5774,4039.9506
2005-04-06 11:50:00,35.72,35.74,35.72,35.74,6957.692739310964,18.5722,18.5826,18.5722,18.5826,6957.6927
2005-04-06 11:55:00,35.75,35.77,35.74,35.75,6396.588486140725,18.5878,18.5982,18.5826,18.5878,6396.5885
2005-04-06 12:00:00,35.75,35.76,35.71,35.72,5498.821681068343,18.5878,18.593,18.567,18.5722,5498.8217
2005-04-06 12:05:00,35.72,35.74,35.7,35.74,7855.459544383346,18.5722,18.5826,18.5618,18.5826,7855.4595
2005-04-06 12:10:00,35.74,35.76,35.73,35.74,4152.171473459769,18.5826,18.593,18.5774,18.5826,4152.1715
2005-04-06 12:15:00,35.74,35.74,35.69,35.7,10773.201660868588,18.5826,18.5826,18.5566,18.5618,10773.2017
2005-04-06 12:20:00,35.69,35.7,35.67,35.7,9426.551453260015,18.5566,18.5618,18.5462,18.5618,9426.5515
2005-04-06 12:25:00,35.71,35.78,35.71,35.75,11895.410167209067,18.567,18.6034,18.567,18.5878,11895.4102
2005-04-06 12:30:00,35.74,35.77,35.72,35.73,9875.434855796206,18.5826,18.5982,18.5722,18.5774,9875.4349
2005-04-06 12:35:00,35.73,35.77,35.72,35.77,12456.514420379306,18.5774,18.5982,18.5722,18.5982,12456.5144
2005-04-06 12:40:00,35.75,35.75,35.74,35.75,5947.705083604534,18.5878,18.5878,18.5826,18.5878,5947.7051
2005-04-06 12:45:00,35.75,35.75,35.73,35.74,3254.404668387386,18.5878,18.5878,18.5774,18.5826,3254.4047
2005-04-06 12:50:00,35.74,35.74,35.73,35.73,4825.496577264055,18.5826,18.5826,18.5774,18.5774,4825.4966
2005-04-06 12:55:00,35.74,35.74,35.72,35.72,6957.692739310964,18.5826,18.5826,18.5722,18.5722,6957.6927
2005-04-06 13:00:00,35.72,35.76,35.72,35.76,9763.21400516216,18.5722,18.593,18.5722,18.593,9763.214
2005-04-06 13:05:00,35.76,35.76,35.74,35.75,2693.300415217147,18.593,18.593,18.5826,18.5878,2693.3004
2005-04-06 13:10:00,35.76,35.78,35.74,35.77,10885.422511502637,18.593,18.6034,18.5826,18.5982,10885.4225
2005-04-06 13:15:00,35.77,35.77,35.76,35.77,3591.06722028953,18.5982,18.5982,18.593,18.5982,3591.0672
2005-04-06 13:20:00,35.77,35.77,35.74,35.74,8079.901245651442,18.5982,18.5982,18.5826,18.5826,8079.9012
2005-04-06 13:25:00,35.74,35.77,35.73,35.77,4039.950622825721,18.5826,18.5982,18.5774,18.5982,4039.9506
2005-04-06 13:30:00,35.77,35.77,35.72,35.73,10997.643362136683,18.5982,18.5982,18.5722,18.5774,10997.6434
2005-04-06 13:35:00,35.74,35.75,35.7,35.71,8304.342946919538,18.5826,18.5878,18.5618,18.567,8304.3429
2005-04-06 13:40:00,35.72,35.75,35.72,35.75,5386.600830434294,18.5722,18.5878,18.5722,18.5878,5386.6008
2005-04-06 13:45:00,35.75,35.75,35.68,35.68,6059.925934238581,18.5878,18.5878,18.5514,18.5514,6059.9259
2005-04-06 13:50:00,35.67,35.67,35.61,35.62,12344.293569745258,18.5462,18.5462,18.515,18.5202,12344.2936
2005-04-06 13:55:00,35.62,35.65,35.59,35.64,14588.710582426214,18.5202,18.5358,18.5046,18.5306,14588.7106
2005-04-06 14:00:00,35.65,35.67,35.6,35.67,12793.17697228145,18.5358,18.5462,18.5098,18.5462,12793.177
2005-04-06 14:05:00,35.67,35.7,35.62,35.62,7967.6803950173935,18.5462,18.5618,18.5202,18.5202,7967.6804
2005-04-06 14:10:00,35.61,35.64,35.59,35.64,10099.876557064305,18.515,18.5306,18.5046,18.5306,10099.8766
2005-04-06 14:15:00,35.64,35.64,35.61,35.62,5498.821681068343,18.5306,18.5306,18.515,18.5202,5498.8217
2005-04-06 14:20:00,35.64,35.64,35.63,35.64,4264.392324093817,18.5306,18.5306,18.5254,18.5306,4264.3923
2005-04-06 14:25:00,35.64,35.74,35.63,35.72,20087.532263494555,18.5306,18.5826,18.5254,18.5722,20087.5323
2005-04-06 14:30:00,35.74,35.74,35.68,35.7,13803.16462798788,18.5826,18.5826,18.5514,18.5618,13803.1646
2005-04-06 14:35:00,35.7,35.72,35.69,35.71,12119.851868477162,18.5618,18.5722,18.5566,18.567,12119.8519
2005-04-06 14:40:00,35.71,35.71,35.65,35.65,5835.484232970485,18.567,18.567,18.5358,18.5358,5835.4842
2005-04-06 14:45:00,35.65,35.7,35.64,35.69,5498.821681068343,18.5358,18.5618,18.5306,18.5566,5498.8217
2005-04-06 14:50:00,35.7,35.71,35.69,35.71,6621.03018740882,18.5618,18.567,18.5566,18.567,6621.0302
2005-04-06 14:55:00,35.72,35.72,35.65,35.69,10324.318258332398,18.5722,18.5722,18.5358,18.5566,10324.3183
2005-04-06 15:00:00,35.7,35.72,35.7,35.71,33554.03433958029,18.5618,18.5722,18.5618,18.567,33554.0343
2005-04-06 15:05:00,35.7,35.71,35.68,35.7,9202.10975199192,18.5618,18.567,18.5514,18.5618,9202.1098
2005-04-06 15:10:00,35.7,35.7,35.68,35.69,8865.447200089777,18.5618,18.5618,18.5514,18.5566,8865.4472
2005-04-06 15:15:00,35.68,35.69,35.62,35.64,13578.722926719784,18.5514,18.5566,18.5202,18.5306,13578.7229
2005-04-06 15:20:00,35.64,35.64,35.52,35.54,18853.10290652003,18.5306,18.5306,18.4682,18.4786,18853.1029
2005-04-06 15:25:00,35.53,35.55,35.48,35.51,31085.17562563124,18.4734,18.4838,18.4474,18.463,31085.1756
2005-04-06 15:30:00,35.51,35.55,35.51,35.55,16496.465043205026,18.463,18.4838,18.463,18.4838,16496.465
2005-04-06 15:35:00,35.55,35.58,35.55,35.56,11109.864212770732,18.4838,18.4994,18.4838,18.489,11109.8642
2005-04-06 15:40:00,35.56,35.6,35.56,35.58,14027.606329255976,18.489,18.5098,18.489,18.4994,14027.6063
2005-04-06 15:45:00,35.58,35.58,35.55,35.55,8865.447200089777,18.4994,18.4994,18.4838,18.4838,8865.4472
2005-04-06 15:50:00,35.56,35.56,35.54,35.54,16945.348445741216,18.489,18.489,18.4786,18.4786,16945.3484
2005-04-06 15:55:00,35.54,35.55,35.53,35.54,22219.728425541463,18.4786,18.4838,18.4734,18.4786,22219.7284
2005-04-07 09:30:00,35.5,35.6,35.5,35.57,24239.703736954325,18.4578,18.5098,18.4578,18.4942,24239.7037
2005-04-07 09:35:00,35.57,35.68,35.57,35.6,19863.09056222646,18.4942,18.5514,18.4942,18.5098,19863.0906
2005-04-07 09:40:00,35.63,35.68,35.58,35.64,11783.18931657502,18.5254,18.5514,18.4994,18.5306,11783.1893
2005-04-07 09:45:00,35.64,35.64,35.53,35.6,8865.447200089777,18.5306,18.5306,18.4734,18.5098,8865.4472
2005-04-07 09:50:00,35.6,35.6,35.51,35.58,7294.355291213107,18.5098,18.5098,18.463,18.4994,7294.3553
2005-04-07 09:55:00,35.58,35.6,35.5,35.53,14252.04803052407,18.4994,18.5098,18.4578,18.4734,14252.048
2005-04-07 10:00:00,35.54,35.6,35.49,35.56,15823.13993940074,18.4786,18.5098,18.4526,18.489,15823.1399
2005-04-07 10:05:00,35.56,35.57,35.47,35.47,11670.96846594097,18.489,18.4942,18.4422,18.4422,11670.9685
2005-04-07 10:10:00,35.47,35.47,35.47,35.47,336.6625519021434,18.4422,18.4422,18.4422,18.4422,336.6626
2005-04-07 10:15:00,35.48,35.48,35.46,35.47,3142.183817753338,18.4474,18.4474,18.437,18.4422,3142.1838
2005-04-07 10:20:00,35.47,35.47,35.43,35.44,9538.772303894062,18.4422,18.4422,18.4214,18.4266,9538.7723
2005-04-07 10:25:00,35.45,35.47,35.44,35.46,4152.171473459769,18.4318,18.4422,18.4266,18.437,4152.1715
2005-04-07 10:30:00,35.46,35.65,35.46,35.65,9763.21400516216,18.437,18.5358,18.437,18.5358,9763.214
2005-04-07 10:35:00,35.66,35.66,35.61,35.62,9650.99315452811,18.541,18.541,18.515,18.5202,9650.9932
2005-04-07 10:40:00,35.62,35.68,35.61,35.66,18628.66120525193,18.5202,18.5514,18.515,18.541,18628.6612
2005-04-07 10:45:00,35.66,35.68,35.65,35.65,18516.440354617887,18.541,18.5514,18.5358,18.5358,18516.4404
2005-04-07 10:50:00,35.65,35.71,35.63,35.64,57008.19212209628,18.5358,18.567,18.5254,18.5306,57008.1921
2005-04-07 10:55:00,35.63,35.63,35.6,35.61,4152.171473459769,18.5254,18.5254,18.5098,18.515,4152.1715
2005-04-07 11:00:00,35.59,35.66,35.57,35.64,13466.502076085735,18.5046,18.541,18.4942,18.5306,13466.5021
2005-04-07 11:05:00,35.64,35.68,35.63,35.66,3254.404668387386,18.5306,18.5514,18.5254,18.541,3254.4047
2005-04-07 11:10:00,35.66,35.71,35.66,35.66,7743.238693749298,18.541,18.567,18.541,18.541,7743.2387
2005-04-07 11:15:00,35.65,35.66,35.64,35.64,1009.9876557064302,18.5358,18.541,18.5306,18.5306,1009.9877
2005-04-07 11:20:00,35.64,35.65,35.64,35.65,5049.938278532151,18.5306,18.5358,18.5306,18.5358,5049.9383
2005-04-07 11:25:00,35.65,35.65,35.6,35.61,2244.417012680956,18.5358,18.5358,18.5098,18.515,2244.417
2005-04-07 11:30:00,35.6,35.6,35.59,35.59,1907.7544607788127,18.5098,18.5098,18.5046,18.5046,1907.7545
2005-04-07 11:35:00,35.58,35.58,35.55,35.56,8753.226349455728,18.4994,18.4994,18.4838,18.489,8753.2263
2005-04-07 11:40:00,35.56,35.56,35.53,35.55,10212.09740769835,18.489,18.489,18.4734,18.4838,10212.0974
2005-04-07 11:45:00,35.54,35.55,35.48,35.54,11109.864212770732,18.4786,18.4838,18.4474,18.4786,11109.8642
2005-04-07 11:50:00,35.53,35.55,35.53,35.55,2917.7421164852426,18.4734,18.4838,18.4734,18.4838,2917.7421
2005-04-07 11:55:00,35.55,35.55,35.53,35.55,10436.539108966446,18.4838,18.4838,18.4734,18.4838,10436.5391
2005-04-07 12:00:00,35.55,35.55,35.55,35.55,2244.417012680956,18.4838,18.4838,18.4838,18.4838,2244.417
2005-04-07 12:05:00,35.54,35.54,35.5,35.51,17169.790147009313,18.4786,18.4786,18.4578,18.463,17169.7901
2005-04-07 12:10:00,35.51,35.55,35.5,35.54,22893.05352934575,18.463,18.4838,18.4578,18.4786,22893.0535
2005-04-07 12:15:00,35.55,35.55,35.48,35.48,8641.00549882168,18.4838,18.4838,18.4474,18.4474,8641.0055
2005-04-07 12:20:00,35.48,35.49,35.45,35.46,8528.784648187633,18.4474,18.4526,18.4318,18.437,8528.7846
2005-04-07 12:25:00,35.46,35.48,35.45,35.48,5835.484232970485,18.437,18.4474,18.4318,18.4474,5835.4842
2005-04-07 12:30:00,35.5,35.54,35.49,35.52,7967.6803950173935,18.4578,18.4786,18.4526,18.4682,7967.6804
2005-04-07 12:35:00,35.52,35.64,35.51,35.64,19863.09056222646,18.4682,18.5306,18.463,18.5306,19863.0906
2005-04-07 12:40:00,35.59,35.63,35.55,35.55,20536.41566603075,18.5046,18.5254,18.4838,18.4838,20536.4157
2005-04-07 12:45:00,35.55,35.58,35.54,35.55,10773.201660868588,18.4838,18.4994,18.4786,18.4838,10773.2017
2005-04-07 12:50:00,35.55,35.55,35.54,35.55,4601.05487599596,18.4838,18.4838,18.4786,18.4838,4601.0549
2005-04-07 12:55:00,35.55,35.58,35.54,35.56,8528.784648187633,18.4838,18.4994,18.4786,18.489,8528.7846
2005-04-07 13:00:00,35.56,35.56,35.51,35.55,9089.888901357872,18.489,18.489,18.463,18.4838,9089.8889
2005-04-07 13:05:00,35.53,35.53,35.45,35.47,23341.93693188194,18.4734,18.4734,18.4318,18.4422,23341.9369
2005-04-07 13:10:00,35.46,35.53,35.45,35.48,14364.26888115812,18.437,18.4734,18.4318,18.4474,14364.2689
2005-04-07 13:15:00,35.48,35.51,35.48,35.5,6508.809336774772,18.4474,18.463,18.4474,18.4578,6508.8093
2005-04-07 13:20:00,35.51,35.56,35.51,35.55,11558.747615306924,18.463,18.489,18.463,18.4838,11558.7476
2005-04-07 13:25:00,35.53,35.55,35.5,35.51,10324.318258332398,18.4734,18.4838,18.4578,18.463,10324.3183
2005-04-07 13:30:00,35.51,35.57,35.51,35.55,4264.392324093817,18.463,18.4942,18.463,18.4838,4264.3923
2005-04-07 13:35:00,35.54,35.54,35.46,35.46,6059.925934238581,18.4786,18.4786,18.437,18.437,6059.9259
2005-04-07 13:40:00,35.47,35.47,35.39,35.45,12007.631017843114,18.4422,18.4422,18.4006,18.4318,12007.631
2005-04-07 13:45:00,35.45,35.47,35.44,35.45,5723.263382336438,18.4318,18.4422,18.4266,18.4318,5723.2634
2005-04-07 13:50:00,35.44,35.47,35.42,35.47,10436.539108966446,18.4266,18.4422,18.4162,18.4422,10436.5391
2005-04-07 13:55:00,35.47,35.47,35.45,35.45,6733.251038042868,18.4422,18.4422,18.4318,18.4318,6733.251
2005-04-07 14:00:00,35.45,35.47,35.45,35.46,12793.17697228145,18.4318,18.4422,18.4318,18.437,12793.177
2005-04-07 14:05:00,35.46,35.52,35.45,35.47,26147.458197733136,18.437,18.4682,18.4318,18.4422,26147.4582
2005-04-07 14:10:00,35.47,35.47,35.43,35.44,19414.207159690268,18.4422,18.4422,18.4214,18.4266,19414.2072
2005-04-07 14:15:00,35.45,35.47,35.45,35.47,10324.318258332398,18.4318,18.4422,18.4318,18.4422,10324.3183
2005-04-07 14:20:00,35.46,35.47,35.4,35.4,16047.581640668835,18.437,18.4422,18.4058,18.4058,16047.5816
2005-04-07 14:25:00,35.41,35.44,35.4,35.44,9763.21400516216,18.411,18.4266,18.4058,18.4266,9763.214
2005-04-07 14:30:00,35.43,35.47,35.43,35.47,5835.484232970485,18.4214,18.4422,18.4214,18.4422,5835.4842
2005-04-07 14:35:00,35.49,35.53,35.47,35.49,16608.685893839076,18.4526,18.4734,18.4422,18.4526,16608.6859
2005-04-07 14:40:00,35.5,35.55,35.49,35.5,8753.226349455728,18.4578,18.4838,18.4526,18.4578,8753.2263
2005-04-07 14:45:00,35.5,35.57,35.49,35.56,8977.668050723823,18.4578,18.4942,18.4526,18.489,8977.6681
2005-04-07 14:50:00,35.55,35.57,35.55,35.56,5947.705083604534,18.4838,18.4942,18.4838,18.489,5947.7051
2005-04-07 14:55:00,35.56,35.57,35.53,35.55,12680.9561216474,18.489,18.4942,18.4734,18.4838,12680.9561
2005-04-07 15:00:00,35.55,35.6,35.54,35.55,22219.728425541463,18.4838,18.5098,18.4786,18.4838,22219.7284
2005-04-07 15:05:00,35.54,35.54,35.46,35.46,11670.96846594097,18.4786,18.4786,18.437,18.437,11670.9685
2005-04-07 15:10:00,35.47,35.47,35.45,35.46,9538.772303894062,18.4422,18.4422,18.4318,18.437,9538.7723
2005-04-07 15:15:00,35.46,35.5,35.46,35.49,11783.18931657502,18.437,18.4578,18.437,18.4526,11783.1893
2005-04-07 15:20:00,35.5,35.51,35.48,35.5,6284.367635506676,18.4578,18.463,18.4474,18.4578,6284.3676
2005-04-07 15:25:00,35.5,35.51,35.5,35.51,13354.281225451688,18.4578,18.463,18.4578,18.463,13354.2812
2005-04-07 15:30:00,35.5,35.51,35.45,35.46,26259.679048367187,18.4578,18.463,18.4318,18.437,26259.679
2005-04-07 15:35:00,35.46,35.47,35.44,35.44,19189.76545842217,18.437,18.4422,18.4266,18.4266,19189.7655
2005-04-07 15:40:00,35.44,35.46,35.42,35.45,19526.42801032432,18.4266,18.437,18.4162,18.4318,19526.428
2005-04-07 15:45:00,35.45,35.47,35.44,35.46,12905.397822915496,18.4318,18.4422,18.4266,18.437,12905.3978
2005-04-07 15:50:00,35.46,35.47,35.45,35.47,39277.29772191673,18.437,18.4422,18.4318,18.4422,39277.2977
2005-04-07 15:55:00,35.47,35.51,35.46,35.48,43990.57344854674,18.4422,18.463,18.437,18.4474,43990.5734
2005-04-08 09:30:00,35.47,35.55,35.43,35.55,20760.85736729884,18.4422,18.4838,18.4214,18.4838,20760.8574
2005-04-08 09:35:00,35.52,35.63,35.46,35.46,6396.588486140725,18.4682,18.5254,18.437,18.437,6396.5885
2005-04-08 09:40:00,35.46,35.52,35.46,35.48,11334.305914038829,18.437,18.4682,18.437,18.4474,11334.3059
2005-04-08 09:45:00,35.48,35.55,35.44,35.55,23229.71608124789,18.4474,18.4838,18.4266,18.4838,23229.7161
2005-04-08 09:50:00,35.55,35.64,35.55,35.62,22780.832678711704,18.4838,18.5306,18.4838,18.5202,22780.8327
2005-04-08 09:55:00,35.61,35.61,35.47,35.51,12568.735271013353,18.515,18.515,18.4422,18.463,12568.7353
2005-04-08 10:00:00,35.52,35.54,35.44,35.44,21434.18247110313,18.4682,18.4786,18.4266,18.4266,21434.1825
2005-04-08 10:05:00,35.45,35.5,35.43,35.46,11222.08506340478,18.4318,18.4578,18.4214,18.437,11222.0851
2005-04-08 10:10:00,35.46,35.48,35.43,35.43,13690.943777353832,18.437,18.4474,18.4214,18.4214,13690.9438
2005-04-08 10:15:00,35.41,35.45,35.36,35.44,8977.668050723823,18.411,18.4318,18.385,18.4266,8977.6681
2005-04-08 10:20:00,35.45,35.47,35.42,35.43,12793.17697228145,18.4318,18.4422,18.4162,18.4214,12793.177
2005-04-08 10:25:00,35.44,35.44,35.34,35.35,9650.99315452811,18.4266,18.4266,18.3746,18.3798,9650.9932
2005-04-08 10:30:00,35.36,35.38,35.34,35.37,7406.576141847155,18.385,18.3954,18.3746,18.3902,7406.5761
2005-04-08 10:35:00,35.37,35.39,35.36,35.38,10997.643362136683,18.3902,18.4006,18.385,18.3954,10997.6434
2005-04-08 10:40:00,35.39,35.47,35.39,35.45,27494.10840534171,18.4006,18.4422,18.4006,18.4318,27494.1084
2005-04-08 10:45:00,35.44,35.44,35.41,35.42,20873.078217932893,18.4266,18.4266,18.411,18.4162,20873.0782
2005-04-08 10:50:00,35.42,35.42,35.4,35.4,10773.201660868588,18.4162,18.4162,18.4058,18.4058,10773.2017
2005-04-08 10:55:00,35.41,35.41,35.39,35.4,15710.919088766692,18.411,18.411,18.4006,18.4058,15710.9191
2005-04-08 11:00:00,35.39,35.42,35.38,35.4,17843.1152508136,18.4006,18.4162,18.3954,18.4058,17843.1153
2005-04-08 11:05:00,35.4,35.41,35.36,35.37,22331.94927617552,18.4058,18.411,18.385,18.3902,22331.9493
2005-04-08 11:10:00,35.37,35.43,35.37,35.43,14700.93143306026,18.3902,18.4214,18.3902,18.4214,14700.9314
2005-04-08 11:15:00,35.44,35.44,35.42,35.44,9202.10975199192,18.4266,18.4266,18.4162,18.4266,9202.1098
2005-04-08 11:20:00,35.44,35.48,35.43,35.47,15037.593984962405,18.4266,18.4474,18.4214,18.4422,15037.594
2005-04-08 11:25:00,35.47,35.47,35.44,35.45,5274.379979800247,18.4422,18.4422,18.4266,18.4318,5274.38
2005-04-08 11:30:00,35.45,35.45,35.42,35.43,5386.600830434294,18.4318,18.4318,18.4162,18.4214,5386.6008
2005-04-08 11:35:00,35.43,35.44,35.42,35.42,29626.30456738862,18.4214,18.4266,18.4162,18.4162,29626.3046
2005-04-08 11:40:00,35.42,35.46,35.36,35.37,30636.29222309505,18.4162,18.437,18.385,18.3902,30636.2922
2005-04-08 11:45:00,35.39,35.4,35.31,35.39,17730.894400179553,18.4006,18.4058,18.3591,18.4006,17730.8944
2005-04-08 11:50:00,35.39,35.39,35.32,35.32,4152.171473459769,18.4006,18.4006,18.3643,18.3643,4152.1715
2005-04-08 11:55:00,35.33,35.4,35.32,35.39,2693.300415217147,18.3695,18.4058,18.3643,18.4006,2693.3004
2005-04-08 12:00:00,35.39,35.45,35.39,35.45,5947.705083604534,18.4006,18.4318,18.4006,18.4318,5947.7051
2005-04-08 12:05:00,35.46,35.49,35.46,35.46,7294.355291213107,18.437,18.4526,18.437,18.437,7294.3553
2005-04-08 12:10:00,35.46,35.51,35.46,35.5,4825.496577264055,18.437,18.463,18.437,18.4578,4825.4966
2005-04-08 12:15:00,35.48,35.49,35.44,35.46,6621.03018740882,18.4474,18.4526,18.4266,18.437,6621.0302
2005-04-08 12:20:00,35.45,35.45,35.42,35.42,897.7668050723825,18.4318,18.4318,18.4162,18.4162,897.7668
2005-04-08 12:25:00,35.43,35.5,35.43,35.5,2468.8587139490514,18.4214,18.4578,18.4214,18.4578,2468.8587
2005-04-08 12:30:00,35.5,35.5,35.47,35.47,1346.6502076085735,18.4578,18.4578,18.4422,18.4422,1346.6502
2005-04-08 12:35:00,35.47,35.49,35.46,35.49,3478.846369655482,18.4422,18.4526,18.437,18.4526,3478.8464
2005-04-08 12:40:00,35.5,35.52,35.47,35.51,15486.477387498597,18.4578,18.4682,18.4422,18.463,15486.4774
2005-04-08 12:45:00,35.51,35.51,35.47,35.47,20199.753114128605,18.463,18.463,18.4422,18.4422,20199.7531
2005-04-08 12:50:00,35.47,35.47,35.45,35.47,7406.576141847155,18.4422,18.4422,18.4318,18.4422,7406.5761
2005-04-08 12:55:00,35.47,35.47,35.42,35.42,4376.613174727864,18.4422,18.4422,18.4162,18.4162,4376.6132
2005-04-08 13:00:00,35.41,35.47,35.41,35.46,4264.392324093817,18.411,18.4422,18.411,18.437,4264.3923
2005-04-08 13:05:00,35.49,35.5,35.47,35.47,7855.459544383346,18.4526,18.4578,18.4422,18.4422,7855.4595
2005-04-08 13:10:00,35.47,35.6,35.47,35.56,14588.710582426214,18.4422,18.5098,18.4422,18.489,14588.7106
2005-04-08 13:15:00,35.55,35.55,35.47,35.5,8528.784648187633,18.4838,18.4838,18.4422,18.4578,8528.7846
2005-04-08 13:20:00,35.5,35.54,35.49,35.53,10773.201660868588,18.4578,18.4786,18.4526,18.4734,10773.2017
2005-04-08 13:25:00,35.55,35.58,35.5,35.51,8865.447200089777,18.4838,18.4994,18.4578,18.463,8865.4472
2005-04-08 13:30:00,35.51,35.53,35.5,35.52,4264.392324093817,18.463,18.4734,18.4578,18.4682,4264.3923
2005-04-08 13:35:00,35.51,35.54,35.5,35.54,4601.05487599596,18.463,18.4786,18.4578,18.4786,4601.0549
2005-04-08 13:40:00,35.55,35.56,35.51,35.51,37481.76411177197,18.4838,18.489,18.463,18.463,37481.7641
2005-04-08 13:45:00,35.51,35.51,35.45,35.45,15374.256536864548,18.463,18.463,18.4318,18.4318,15374.2565
2005-04-08 13:50:00,35.45,35.47,35.4,35.4,12119.851868477162,18.4318,18.4422,18.4058,18.4058,12119.8519
2005-04-08 13:55:00,35.41,35.46,35.4,35.43,12905.397822915496,18.411,18.437,18.4058,18.4214,12905.3978
2005-04-08 14:00:00,35.41,35.43,35.4,35.41,14813.15228369431,18.411,18.4214,18.4058,18.411,14813.1523
2005-04-08 14:05:00,35.39,35.41,35.31,35.38,21770.84502300528,18.4006,18.411,18.3591,18.3954,21770.845
2005-04-08 14:10:00,35.37,35.41,35.35,35.41,12344.293569745258,18.3902,18.411,18.3798,18.411,12344.2936
2005-04-08 14:15:00,35.38,35.39,35.31,35.32,9314.330602625969,18.3954,18.4006,18.3591,18.3643,9314.3306
2005-04-08 14:20:00,35.31,35.34,35.31,35.34,12568.735271013353,18.3591,18.3746,18.3591,18.3746,12568.7353
2005-04-08 14:25:00,35.33,35.33,35.28,35.28,14252.04803052407,18.3695,18.3695,18.3435,18.3435,14252.048
2005-04-08 14:30:00,35.28,35.28,35.26,35.27,17843.1152508136,18.3435,18.3435,18.3331,18.3383,17843.1153
2005-04-08 14:35:00,35.27,35.27,35.26,35.27,7967.6803950173935,18.3383,18.3383,18.3331,18.3383,7967.6804
2005-04-08 14:40:00,35.27,35.31,35.26,35.3,10548.759959600491,18.3383,18.3591,18.3331,18.3539,10548.76
2005-04-08 14:45:00,35.28,35.33,35.28,35.32,2581.0795645830995,18.3435,18.3695,18.3435,18.3643,2581.0796
2005-04-08 14:50:00,35.32,35.33,35.28,35.28,5611.04253170239,18.3643,18.3695,18.3435,18.3435,5611.0425
2005-04-08 14:55:00,35.28,35.28,35.21,35.22,15262.035686230502,18.3435,18.3435,18.3071,18.3123,15262.0357
2005-04-08 15:00:00,35.21,35.21,35.13,35.21,23790.82033441813,18.3071,18.3071,18.2655,18.3071,23790.8203
2005-04-08 15:05:00,35.21,35.22,35.18,35.21,16159.802491302884,18.3071,18.3123,18.2915,18.3071,16159.8025
2005-04-08 15:10:00,35.2,35.2,35.07,35.12,33666.25519021434,18.3019,18.3019,18.2343,18.2603,33666.2552
2005-04-08 15:15:00,35.1,35.11,35.04,35.06,31870.72158006957,18.2499,18.2551,18.2187,18.2291,31870.7216
2005-04-08 15:20:00,35.07,35.18,35.07,35.18,22893.05352934575,18.2343,18.2915,18.2343,18.2915,22893.0535
2005-04-08 15:25:00,35.18,35.19,35.14,35.15,28279.654359780045,18.2915,18.2967,18.2707,18.2759,28279.6544
2005-04-08 15:30:00,35.14,35.23,35.13,35.21,22780.832678711704,18.2707,18.3175,18.2655,18.3071,22780.8327
2005-04-08 15:35:00,35.2,35.24,35.19,35.23,15710.919088766692,18.3019,18.3227,18.2967,18.3175,15710.9191
2005-04-08 15:40:00,35.23,35.25,35.22,35.25,25923.016496465043,18.3175,18.3279,18.3123,18.3279,25923.0165
2005-04-08 15:45:00,35.25,35.29,35.23,35.29,32095.16328133767,18.3279,18.3487,18.3175,18.3487,32095.1633
2005-04-08 15:50:00,35.28,35.29,35.25,35.26,12568.735271013353,18.3435,18.3487,18.3279,18.3331,12568.7353
2005-04-08 15:55:00,35.26,35.26,35.16,35.17,41633.93558523173,18.3331,18.3331,18.2811,18.2863,41633.9356
2005-04-11 09:30:00,35.19,35.27,35.19,35.25,28167.433509146,18.2967,18.3383,18.2967,18.3279,28167.4335
2005-04-11 09:35:00,35.27,35.27,35.17,35.18,11334.305914038829,18.3383,18.3383,18.2863,18.2915,11334.3059
2005-04-11 09:40:00,35.22,35.23,35.15,35.21,10324.318258332398,18.3123,18.3175,18.2759,18.3071,10324.3183
2005-04-11 09:45:00,35.21,35.24,35.14,35.2,12119.851868477162,18.3071,18.3227,18.2707,18.3019,12119.8519
2005-04-11 09:50:00,35.21,35.25,35.17,35.17,15598.698238132643,18.3071,18.3279,18.2863,18.2863,15598.6982
2005-04-11 09:55:00,35.15,35.21,35.1,35.13,10660.98081023454,18.2759,18.3071,18.2499,18.2655,10660.9808
2005-04-11 10:00:00,35.12,35.27,35.12,35.22,4937.717427898103,18.2603,18.3383,18.2603,18.3123,4937.7174
2005-04-11 10:05:00,35.22,35.23,35.14,35.2,16384.24419257098,18.3123,18.3175,18.2707,18.3019,16384.2442
2005-04-11 10:10:00,35.2,35.21,35.15,35.16,6845.471888676916,18.3019,18.3071,18.2759,18.2811,6845.4719
2005-04-11 10:15:00,35.15,35.16,35.13,35.14,5835.484232970485,18.2759,18.2811,18.2655,18.2707,5835.4842
2005-04-11 10:20:00,35.13,35.17,35.07,35.17,26147.458197733136,18.2655,18.2863,18.2343,18.2863,26147.4582
2005-04-11 10:25:00,35.19,35.23,35.14,35.23,12344.293569745258,18.2967,18.3175,18.2707,18.3175,12344.2936
2005-04-11 10:30:00,35.23,35.26,35.21,35.23,12905.397822915496,18.3175,18.3331,18.3071,18.3175,12905.3978
2005-04-11 10:35:00,35.24,35.24,35.21,35.23,26147.458197733136,18.3227,18.3227,18.3071,18.3175,26147.4582
2005-04-11 10:40:00,35.23,35.23,35.23,35.23,6059.925934238581,18.3175,18.3175,18.3175,18.3175,6059.9259
2005-04-11 10:45:00,35.23,35.23,35.18,35.18,5611.04253170239,18.3175,18.3175,18.2915,18.2915,5611.0425
2005-04-11 10:50:00,35.19,35.2,35.14,35.19,9089.888901357872,18.2967,18.3019,18.2707,18.2967,9089.8889
2005-04-11 10:55:00,35.19,35.2,35.18,35.18,7631.017843115251,18.2967,18.3019,18.2915,18.2915,7631.0178
2005-04-11 11:00:00,35.18,35.21,35.15,35.21,9314.330602625969,18.2915,18.3071,18.2759,18.3071,9314.3306
2005-04-11 11:05:00,35.21,35.21,35.14,35.14,5723.263382336438,18.3071,18.3071,18.2707,18.2707,5723.2634
2005-04-11 11:10:00,35.14,35.14,35.14,35.14,3927.729772191673,18.2707,18.2707,18.2707,18.2707,3927.7298
2005-04-11 11:15:00,35.14,35.14,35.11,35.13,8641.00549882168,18.2707,18.2707,18.2551,18.2655,8641.0055
2005-04-11 11:20:00,35.13,35.14,35.09,35.1,15262.035686230502,18.2655,18.2707,18.2447,18.2499,15262.0357
2005-04-11 11:25:00,35.1,35.1,35.06,35.07,5386.600830434294,18.2499,18.2499,18.2291,18.2343,5386.6008
2005-04-11 11:30:00,35.07,35.07,35.05,35.06,9089.888901357872,18.2343,18.2343,18.2239,18.2291,9089.8889
2005-04-11 11:35:00,35.06,35.17,35.06,35.15,9202.10975199192,18.2291,18.2863,18.2291,18.2759,9202.1098
2005-04-11 11:40:00,35.15,35.18,35.14,35.15,6284.367635506676,18.2759,18.2915,18.2707,18.2759,6284.3676
2005-04-11 11:45:00,35.15,35.16,35.13,35.13,4488.834025361912,18.2759,18.2811,18.2655,18.2655,4488.834
2005-04-11 11:50:00,35.12,35.16,35.11,35.15,10099.876557064305,18.2603,18.2811,18.2551,18.2759,10099.8766
2005-04-11 11:55:00,35.14,35.14,35.05,35.05,11109.864212770732,18.2707,18.2707,18.2239,18.2239,11109.8642
2005-04-11 12:00:00,35.06,35.14,35.06,35.08,55324.87936258557,18.2291,18.2707,18.2291,18.2395,55324.8794
2005-04-11 12:05:00,35.13,35.13,35.04,35.08,9650.99315452811,18.2655,18.2655,18.2187,18.2395,9650.9932
2005-04-11 12:10:00,35.08,35.08,35.06,35.08,6172.146784872629,18.2395,18.2395,18.2291,18.2395,6172.1468
2005-04-11 12:15:00,35.08,35.13,35.07,35.13,8416.563797553585,18.2395,18.2655,18.2343,18.2655,8416.5638
2005-04-11 12:20:00,35.13,35.13,35.09,35.09,6845.471888676916,18.2655,18.2655,18.2447,18.2447,6845.4719
2005-04-11 12:25:00,35.09,35.23,35.09,35.21,16384.24419257098,18.2447,18.3175,18.2447,18.3071,16384.2442
2005-04-11 12:30:00,35.21,35.24,35.21,35.23,8977.668050723823,18.3071,18.3227,18.3071,18.3175,8977.6681
2005-04-11 12:35:00,35.23,35.24,35.18,35.19,7069.913589945011,18.3175,18.3227,18.2915,18.2967,7069.9136
2005-04-11 12:40:00,35.2,35.2,35.19,35.19,3591.06722028953,18.3019,18.3019,18.2967,18.2967,3591.0672
2005-04-11 12:45:00,35.18,35.19,35.15,35.16,2581.0795645830995,18.2915,18.2967,18.2759,18.2811,2581.0796
2005-04-11 12:50:00,35.15,35.16,35.15,35.16,897.7668050723825,18.2759,18.2811,18.2759,18.2811,897.7668
2005-04-11 12:55:00,35.16,35.2,35.16,35.2,12568.735271013353,18.2811,18.3019,18.2811,18.3019,12568.7353
2005-04-11 13:00:00,35.21,35.25,35.21,35.23,14252.04803052407,18.3071,18.3279,18.3071,18.3175,14252.048
2005-04-11 13:05:00,35.23,35.23,35.2,35.2,6845.471888676916,18.3175,18.3175,18.3019,18.3019,6845.4719
2005-04-11 13:10:00,35.19,35.21,35.19,35.21,4152.171473459769,18.2967,18.3071,18.2967,18.3071,4152.1715
2005-04-11 13:15:00,35.22,35.22,35.21,35.22,2805.521265851195,18.3123,18.3123,18.3071,18.3123,2805.5213
2005-04-11 13:20:00,35.21,35.22,35.11,35.13,10324.318258332398,18.3071,18.3123,18.2551,18.2655,10324.3183
2005-04-11 13:25:00,35.15,35.17,35.14,35.17,3591.06722028953,18.2759,18.2863,18.2707,18.2863,3591.0672
2005-04-11 13:30:00,35.18,35.25,35.18,35.25,5835.484232970485,18.2915,18.3279,18.2915,18.3279,5835.4842
2005-04-11 13:35:00,35.25,35.31,35.25,35.3,28504.09606104814,18.3279,18.3591,18.3279,18.3539,28504.0961
2005-04-11 13:40:00,35.3,35.31,35.3,35.31,5162.159129166199,18.3539,18.3591,18.3539,18.3591,5162.1591
2005-04-11 13:45:00,35.31,35.35,35.27,35.27,22219.728425541463,18.3591,18.3798,18.3383,18.3383,22219.7284
2005-04-11 13:50:00,35.29,35.29,35.24,35.24,9426.551453260015,18.3487,18.3487,18.3227,18.3227,9426.5515
2005-04-11 13:55:00,35.23,35.26,35.23,35.23,4264.392324093817,18.3175,18.3331,18.3175,18.3175,4264.3923
2005-04-11 14:00:00,35.24,35.31,35.24,35.3,12568.735271013353,18.3227,18.3591,18.3227,18.3539,12568.7353
2005-04-11 14:05:00,35.29,35.31,35.28,35.31,10773.201660868588,18.3487,18.3591,18.3435,18.3591,10773.2017
2005-04-11 14:10:00,35.3,35.31,35.23,35.23,11895.410167209067,18.3539,18.3591,18.3175,18.3175,11895.4102
2005-04-11 14:15:00,35.25,35.27,35.25,35.26,7406.576141847155,18.3279,18.3383,18.3279,18.3331,7406.5761
2005-04-11 14:20:00,35.26,35.31,35.26,35.31,19301.98630905622,18.3331,18.3591,18.3331,18.3591,19301.9863
2005-04-11 14:25:00,35.31,35.31,35.3,35.3,8641.00549882168,18.3591,18.3591,18.3539,18.3539,8641.0055
2005-04-11 14:30:00,35.31,35.33,35.3,35.32,15486.477387498597,18.3591,18.3695,18.3539,18.3643,15486.4774
2005-04-11 14:35:00,35.32,35.32,35.32,35.32,11334.305914038829,18.3643,18.3643,18.3643,18.3643,11334.3059
2005-04-11 14:40:00,35.33,35.37,35.33,35.35,9314.330602625969,18.3695,18.3902,18.3695,18.3798,9314.3306
2005-04-11 14:45:00,35.36,35.4,35.36,35.4,11558.747615306924,18.385,18.4058,18.385,18.4058,11558.7476
2005-04-11 14:50:00,35.4,35.4,35.33,35.35,10660.98081023454,18.4058,18.4058,18.3695,18.3798,10660.9808
2005-04-11 14:55:00,35.36,35.36,35.34,35.35,3815.5089215576254,18.385,18.385,18.3746,18.3798,3815.5089
2005-04-11 15:00:00,35.35,35.35,35.32,35.32,11222.08506340478,18.3798,18.3798,18.3643,18.3643,11222.0851
2005-04-11 15:05:00,35.32,35.36,35.32,35.36,23341.93693188194,18.3643,18.385,18.3643,18.385,23341.9369
2005-04-11 15:10:00,35.36,35.37,35.35,35.35,21209.74076983504,18.385,18.3902,18.3798,18.3798,21209.7408
2005-04-11 15:15:00,35.36,35.36,35.34,35.35,11109.864212770732,18.385,18.385,18.3746,18.3798,11109.8642
2005-04-11 15:20:00,35.35,35.37,35.32,35.37,18740.882055885984,18.3798,18.3902,18.3643,18.3902,18740.8821
2005-04-11 15:25:00,35.37,35.38,35.36,35.36,19189.76545842217,18.3902,18.3954,18.385,18.385,19189.7655
2005-04-11 15:30:00,35.35,35.38,35.35,35.37,28728.53776231624,18.3798,18.3954,18.3798,18.3902,28728.5378
2005-04-11 15:35:00,35.37,35.39,35.37,35.38,25025.24969139266,18.3902,18.4006,18.3902,18.3954,25025.2497
2005-04-11 15:40:00,35.39,35.39,35.38,35.39,24913.02884075861,18.4006,18.4006,18.3954,18.4006,24913.0288
2005-04-11 15:45:00,35.39,35.44,35.39,35.42,19638.648860958365,18.4006,18.4266,18.4006,18.4162,19638.6489
2005-04-11 15:50:00,35.43,35.46,35.41,35.41,18404.21950398384,18.4214,18.437,18.411,18.411,18404.2195
2005-04-11 15:55:00,35.42,35.42,35.41,35.42,46908.31556503198,18.4162,18.4162,18.411,18.4162,46908.3156
2005-04-12 09:30:00,35.29,35.41,35.26,35.41,26820.783301537424,18.3487,18.411,18.3331,18.411,26820.7833
2005-04-12 09:35:00,35.37,35.41,35.29,35.34,18628.66120525193,18.3902,18.411,18.3487,18.3746,18628.6612
2005-04-12 09:40:00,35.38,35.41,35.37,35.4,11558.747615306924,18.3954,18.411,18.3902,18.4058,11558.7476
2005-04-12 09:45:00,35.4,35.41,35.25,35.31,31085.17562563124,18.4058,18.411,18.3279,18.3591,31085.1756
2005-04-12 09:50:00,35.31,35.37,35.29,35.3,21209.74076983504,18.3591,18.3902,18.3487,18.3539,21209.7408
2005-04-12 09:55:00,35.29,35.36,35.28,35.29,14027.606329255976,18.3487,18.385,18.3435,18.3487,14027.6063
2005-04-12 10:00:00,35.3,35.36,35.28,35.36,7967.6803950173935,18.3539,18.385,18.3435,18.385,7967.6804
2005-04-12 10:05:00,35.39,35.39,35.28,35.28,21883.06587363932,18.4006,18.4006,18.3435,18.3435,21883.0659
2005-04-12 10:10:00,35.31,35.38,35.28,35.35,17057.569296375266,18.3591,18.3954,18.3435,18.3798,17057.5693
2005-04-12 10:15:00,35.39,35.39,35.37,35.39,14364.26888115812,18.4006,18.4006,18.3902,18.4006,14364.2689
2005-04-12 10:20:00,35.39,35.39,35.38,35.39,6733.251038042868,18.4006,18.4006,18.3954,18.4006,6733.251
2005-04-12 10:25:00,35.39,35.47,35.39,35.47,30411.85052182696,18.4006,18.4422,18.4006,18.4422,30411.8505
2005-04-12 10:30:00,35.47,35.47,35.41,35.45,14252.04803052407,18.4422,18.4422,18.411,18.4318,14252.048
2005-04-12 10:35:00,35.41,35.45,35.34,35.35,17394.23184827741,18.411,18.4318,18.3746,18.3798,17394.2318
2005-04-12 10:40:00,35.34,35.35,35.24,35.24,31421.838177533384,18.3746,18.3798,18.3227,18.3227,31421.8382
2005-04-12 10:45:00,35.24,35.24,35.18,35.23,27942.9918078779,18.3227,18.3227,18.2915,18.3175,27942.9918
2005-04-12 10:50:00,35.23,35.23,35.13,35.14,15374.256536864548,18.3175,18.3175,18.2655,18.2707,15374.2565
2005-04-12 10:55:00,35.13,35.19,35.13,35.18,27157.445853439567,18.2655,18.2967,18.2655,18.2915,27157.4459
2005-04-12 11:00:00,35.18,35.19,35.16,35.16,13466.502076085735,18.2915,18.2967,18.2811,18.2811,13466.5021
2005-04-12 11:05:00,35.15,35.15,35.12,35.14,3366.625519021434,18.2759,18.2759,18.2603,18.2707,3366.6255
2005-04-12 11:10:00,35.14,35.14,35.08,35.1,24127.48288632028,18.2707,18.2707,18.2395,18.2499,24127.4829
2005-04-12 11:15:00,35.11,35.14,35.1,35.14,15262.035686230502,18.2551,18.2707,18.2499,18.2707,15262.0357
2005-04-12 11:20:00,35.13,35.2,35.13,35.17,30636.29222309505,18.2655,18.3019,18.2655,18.2863,30636.2922
2005-04-12 11:25:00,35.18,35.18,35.17,35.17,4264.392324093817,18.2915,18.2915,18.2863,18.2863,4264.3923
2005-04-12 11:30:00,35.18,35.18,35.15,35.16,12456.514420379306,18.2915,18.2915,18.2759,18.2811,12456.5144
2005-04-12 11:35:00,35.15,35.16,35.13,35.14,255077.99349119063,18.2759,18.2811,18.2655,18.2707,255077.9935
2005-04-12 11:40:00,35.14,35.14,35.12,35.12,8416.563797553585,18.2707,18.2707,18.2603,18.2603,8416.5638
2005-04-12 11:45:00,35.13,35.15,35.12,35.15,22668.611828077657,18.2655,18.2759,18.2603,18.2759,22668.6118
2005-04-12 11:50:00,35.15,35.15,35.14,35.14,85287.84648187633,18.2759,18.2759,18.2707,18.2707,85287.8465
2005-04-12 11:55:00,35.14,35.16,35.14,35.16,41072.8313320615,18.2707,18.2811,18.2707,18.2811,41072.8313
2005-04-12 12:00:00,35.16,35.17,35.16,35.16,4039.950622825721,18.2811,18.2863,18.2811,18.2811,4039.9506
2005-04-12 12:05:00,35.15,35.16,35.15,35.16,6396.588486140725,18.2759,18.2811,18.2759,18.2811,6396.5885
2005-04-12 12:10:00,35.15,35.17,35.15,35.15,4152.171473459769,18.2759,18.2863,18.2759,18.2759,4152.1715
2005-04-12 12:15:00,35.16,35.16,35.15,35.16,2019.9753114128605,18.2811,18.2811,18.2759,18.2811,2019.9753
2005-04-12 12:20:00,35.16,35.16,35.16,35.16,8865.447200089777,18.2811,18.2811,18.2811,18.2811,8865.4472
2005-04-12 12:25:00,35.16,35.19,35.16,35.19,26708.562450903377,18.2811,18.2967,18.2811,18.2967,26708.5625
2005-04-12 12:30:00,35.2,35.23,35.19,35.23,8079.901245651442,18.3019,18.3175,18.2967,18.3175,8079.9012
2005-04-12 12:35:00,35.23,35.24,35.23,35.23,5611.04253170239,18.3175,18.3227,18.3175,18.3175,5611.0425
2005-04-12 12:40:00,35.23,35.26,35.23,35.26,4152.171473459769,18.3175,18.3331,18.3175,18.3331,4152.1715
2005-04-12 12:45:00,35.26,35.28,35.26,35.27,10997.643362136683,18.3331,18.3435,18.3331,18.3383,10997.6434
2005-04-12 12:50:00,35.27,35.28,35.26,35.27,3366.625519021434,18.3383,18.3435,18.3331,18.3383,3366.6255
2005-04-12 12:55:00,35.28,35.28,35.25,35.25,9650.99315452811,18.3435,18.3435,18.3279,18.3279,9650.9932
2005-04-12 13:00:00,35.25,35.26,35.2,35.2,24351.92458758837,18.3279,18.3331,18.3019,18.3019,24351.9246
2005-04-12 13:05:00,35.2,35.21,35.19,35.21,10324.318258332398,18.3019,18.3071,18.2967,18.3071,10324.3183
2005-04-12 13:10:00,35.18,35.21,35.17,35.21,22331.94927617552,18.2915,18.3071,18.2863,18.3071,22331.9493
2005-04-12 13:15:00,35.21,35.21,35.2,35.2,2581.0795645830995,18.3071,18.3071,18.3019,18.3019,2581.0796
2005-04-12 13:20:00,35.2,35.21,35.19,35.21,7069.913589945011,18.3019,18.3071,18.2967,18.3071,7069.9136
2005-04-12 13:25:00,35.21,35.23,35.2,35.23,12232.072719111213,18.3071,18.3175,18.3019,18.3175,12232.0727
2005-04-12 13:30:00,35.23,35.23,35.22,35.23,8865.447200089777,18.3175,18.3175,18.3123,18.3175,8865.4472
2005-04-12 13:35:00,35.23,35.23,35.21,35.23,27045.22500280552,18.3175,18.3175,18.3071,18.3175,27045.225
2005-04-12 13:40:00,35.23,35.23,35.22,35.22,4937.717427898103,18.3175,18.3175,18.3123,18.3123,4937.7174
2005-04-12 13:45:00,35.23,35.23,35.18,35.2,72831.33206149703,18.3175,18.3175,18.2915,18.3019,72831.3321
2005-04-12 13:50:00,35.19,35.23,35.19,35.23,13915.385478621927,18.2967,18.3175,18.2967,18.3175,13915.3855
2005-04-12 13:55:00,35.23,35.25,35.23,35.25,12007.631017843114,18.3175,18.3279,18.3175,18.3279,12007.631
2005-04-12 14:00:00,35.25,35.39,35.2,35.39,32768.48838514196,18.3279,18.4006,18.3019,18.4006,32768.4884
2005-04-12 14:05:00,35.39,35.39,35.3,35.39,19189.76545842217,18.4006,18.4006,18.3539,18.4006,19189.7655
2005-04-12 14:10:00,35.4,35.54,35.39,35.46,44776.119402985074,18.4058,18.4786,18.4006,18.437,44776.1194
2005-04-12 14:15:00,35.46,35.7,35.42,35.66,51733.81214229604,18.437,18.5618,18.4162,18.541,51733.8121
2005-04-12 14:20:00,35.66,35.78,35.66,35.69,42756.14409157221,18.541,18.6034,18.541,18.5566,42756.1441
2005-04-12 14:25:00,35.7,35.78,35.64,35.72,78891.2579957356,18.5618,18.6034,18.5306,18.5722,78891.258
2005-04-12 14:30:00,35.72,35.73,35.23,35.68,51060.48703849175,18.5722,18.5774,18.3175,18.5514,51060.487
2005-04-12 14:35:00,35.69,35.69,35.64,35.67,29065.20031421838,18.5566,18.5566,18.5306,18.5462,29065.2003
2005-04-12 14:40:00,35.68,35.8,35.64,35.74,35125.12624845696,18.5514,18.6138,18.5306,18.5826,35125.1262
2005-04-12 14:45:00,35.74,35.82,35.73,35.77,31534.05902816743,18.5826,18.6242,18.5774,18.5982,31534.059
2005-04-12 14:50:00,35.75,35.83,35.75,35.8,24464.145438222426,18.5878,18.6294,18.5878,18.6138,24464.1454
2005-04-12 14:55:00,35.8,35.93,35.8,35.89,32656.26753450791,18.6138,18.6814,18.6138,18.6606,32656.2675
2005-04-12 15:00:00,35.88,35.97,35.86,35.97,32207.38413197172,18.6554,18.7022,18.645,18.7022,32207.3841
2005-04-12 15:05:00,35.97,35.97,35.91,35.92,15486.477387498597,18.7022,18.7022,18.671,18.6762,15486.4774
2005-04-12 15:10:00,35.92,35.92,35.87,35.87,18404.21950398384,18.6762,18.6762,18.6502,18.6502,18404.2195
2005-04-12 15:15:00,35.87,35.92,35.86,35.9,36359.55560543149,18.6502,18.6762,18.645,18.6658,36359.5556
2005-04-12 15:20:00,35.9,35.9,35.86,35.87,16720.906744473123,18.6658,18.6658,18.645,18.6502,16720.9067
2005-04-12 15:25:00,35.86,35.91,35.86,35.91,41072.8313320615,18.645,18.671,18.645,18.671,41072.8313
2005-04-12 15:30:00,35.92,35.96,35.92,35.96,38267.3100662103,18.6762,18.697,18.6762,18.697,38267.3101
2005-04-12 15:35:00,35.96,36.01,35.94,35.97,27157.445853439567,18.697,18.723,18.6866,18.7022,27157.4459
2005-04-12 15:40:00,35.96,35.97,35.91,35.94,15823.13993940074,18.697,18.7022,18.671,18.6866,15823.1399
2005-04-12 15:45:00,35.94,35.95,35.93,35.93,18965.32375715408,18.6866,18.6918,18.6814,18.6814,18965.3238
2005-04-12 15:50:00,35.93,35.96,35.93,35.96,42307.26068903602,18.6814,18.697,18.6814,18.697,42307.2607
2005-04-12 15:55:00,35.96,35.96,35.93,35.93,23117.495230613848,18.697,18.697,18.6814,18.6814,23117.4952
2005-04-13 09:30:00,35.24,35.47,35.19,35.23,127034.00291774212,18.3227,18.4422,18.2967,18.3175,127034.0029
2005-04-13 09:35:00,35.23,35.45,35.23,35.37,82370.10436539109,18.3175,18.4318,18.3175,18.3902,82370.1044
2005-04-13 09:40:00,35.37,35.38,35.29,35.3,54202.67085624509,18.3902,18.3954,18.3487,18.3539,54202.6709
2005-04-13 09:45:00,35.3,35.35,35.24,35.33,128605.09482661878,18.3539,18.3798,18.3227,18.3695,128605.0948
2005-04-13 09:50:00,35.33,35.38,35.29,35.31,69913.58994501177,18.3695,18.3954,18.3487,18.3591,69913.5899
2005-04-13 09:55:00,35.31,35.33,35.28,35.31,66210.3018740882,18.3591,18.3695,18.3435,18.3591,66210.3019
2005-04-13 10:00:00,35.31,35.37,35.3,35.31,33778.476040848385,18.3591,18.3902,18.3539,18.3591,33778.476
2005-04-13 10:05:00,35.3,35.33,35.27,35.27,25586.3539445629,18.3539,18.3695,18.3383,18.3383,25586.3539
2005-04-13 10:10:00,35.28,35.29,35.24,35.29,30524.071372461003,18.3435,18.3487,18.3227,18.3487,30524.0714
2005-04-13 10:15:00,35.29,35.29,35.24,35.25,45112.781954887214,18.3487,18.3487,18.3227,18.3279,45112.782
2005-04-13 10:20:00,35.25,35.28,35.23,35.23,28279.654359780045,18.3279,18.3435,18.3175,18.3175,28279.6544
2005-04-13 10:25:00,35.23,35.28,35.23,35.28,38828.414319380536,18.3175,18.3435,18.3175,18.3435,38828.4143
2005-04-13 10:30:00,35.28,35.49,35.27,35.47,37369.54326113792,18.3435,18.4526,18.3383,18.4422,37369.5433
2005-04-13 10:35:00,35.47,35.47,35.34,35.39,29401.86286612052,18.4422,18.4422,18.3746,18.4006,29401.8629
2005-04-13 10:40:00,35.37,35.38,35.34,35.35,32544.04668387386,18.3902,18.3954,18.3746,18.3798,32544.0467
2005-04-13 10:45:00,35.36,35.36,35.26,35.27,29514.08371675457,18.385,18.385,18.3331,18.3383,29514.0837
2005-04-13 10:50:00,35.25,35.28,35.24,35.26,43205.027494108406,18.3279,18.3435,18.3227,18.3331,43205.0275
2005-04-13 10:55:00,35.26,35.31,35.26,35.3,58467.0631803389,18.3331,18.3591,18.3331,18.3539,58467.0632
2005-04-13 11:00:00,35.3,35.31,35.21,35.21,40623.9479295253,18.3539,18.3591,18.3071,18.3071,40623.9479
2005-04-13 11:05:00,35.21,35.23,35.21,35.23,22668.611828077657,18.3071,18.3175,18.3071,18.3175,22668.6118
2005-04-13 11:10:00,35.23,35.31,35.22,35.29,28840.758612950285,18.3175,18.3591,18.3123,18.3487,28840.7586
2005-04-13 11:15:00,35.29,35.31,35.27,35.27,16720.906744473123,18.3487,18.3591,18.3383,18.3383,16720.9067
2005-04-13 11:20:00,35.27,35.29,35.27,35.27,12568.735271013353,18.3383,18.3487,18.3383,18.3383,12568.7353
2005-04-13 11:25:00,35.27,35.35,35.27,35.33,11446.526764672875,18.3383,18.3798,18.3383,18.3695,11446.5268
2005-04-13 11:30:00,35.34,35.38,35.33,35.37,17506.452698911457,18.3746,18.3954,18.3695,18.3902,17506.4527
2005-04-13 11:35:00,35.37,35.42,35.36,35.36,8304.342946919538,18.3902,18.4162,18.385,18.385,8304.3429
2005-04-13 11:40:00,35.37,35.39,35.36,35.39,13017.618673549545,18.3902,18.4006,18.385,18.4006,13017.6187
2005-04-13 11:45:00,35.38,35.42,35.37,35.39,10660.98081023454,18.3954,18.4162,18.3902,18.4006,10660.9808
2005-04-13 11:50:00,35.39,35.4,35.37,35.38,16159.802491302884,18.4006,18.4058,18.3902,18.3954,16159.8025
2005-04-13 11:55:00,35.39,35.39,35.32,35.33,5947.705083604534,18.4006,18.4006,18.3643,18.3695,5947.7051
2005-04-13 12:00:00,35.32,35.33,35.3,35.3,30972.9547749972,18.3643,18.3695,18.3539,18.3539,30972.9548
2005-04-13 12:05:00,35.3,35.3,35.28,35.29,53192.68320053866,18.3539,18.3539,18.3435,18.3487,53192.6832
2005-04-13 12:10:00,35.29,35.29,35.22,35.23,12232.072719111213,18.3487,18.3487,18.3123,18.3175,12232.0727
2005-04-13 12:15:00,35.23,35.28,35.2,35.22,17169.790147009313,18.3175,18.3435,18.3019,18.3123,17169.7901
2005-04-13 12:20:00,35.22,35.32,35.22,35.3,19077.544607788124,18.3123,18.3643,18.3123,18.3539,19077.5446
2005-04-13 12:25:00,35.29,35.3,35.28,35.28,8192.12209628549,18.3487,18.3539,18.3435,18.3435,8192.1221
2005-04-13 12:30:00,35.29,35.3,35.26,35.28,12119.851868477162,18.3487,18.3539,18.3331,18.3435,12119.8519
2005-04-13 12:35:00,35.29,35.32,35.29,35.29,9875.434855796206,18.3487,18.3643,18.3487,18.3487,9875.4349
2005-04-13 12:40:00,35.29,35.31,35.29,35.3,6284.367635506676,18.3487,18.3591,18.3487,18.3539,6284.3676
2005-04-13 12:45:00,35.29,35.29,35.27,35.29,10773.201660868588,18.3487,18.3487,18.3383,18.3487,10773.2017
2005-04-13 12:50:00,35.29,35.38,35.29,35.36,13466.502076085735,18.3487,18.3954,18.3487,18.385,13466.5021
2005-04-13 12:55:00,35.36,35.46,35.36,35.42,10885.422511502637,18.385,18.437,18.385,18.4162,10885.4225
2005-04-13 13:00:00,35.42,35.45,35.35,35.37,17730.894400179553,18.4162,18.4318,18.3798,18.3902,17730.8944
2005-04-13 13:05:00,35.36,35.38,35.32,35.32,7743.238693749298,18.385,18.3954,18.3643,18.3643,7743.2387
2005-04-13 13:10:00,35.31,35.33,35.29,35.3,9314.330602625969,18.3591,18.3695,18.3487,18.3539,9314.3306
2005-04-13 13:15:00,35.3,35.3,35.24,35.26,18516.440354617887,18.3539,18.3539,18.3227,18.3331,18516.4404
2005-04-13 13:20:00,35.26,35.27,35.21,35.21,17843.1152508136,18.3331,18.3383,18.3071,18.3071,17843.1153
2005-04-13 13:25:00,35.21,35.23,35.21,35.22,23566.37863315004,18.3071,18.3175,18.3071,18.3123,23566.3786
2005-04-13 13:30:00,35.21,35.21,35.18,35.19,26596.34160026933,18.3071,18.3071,18.2915,18.2967,26596.3416
2005-04-13 13:35:00,35.19,35.23,35.15,35.23,39838.40197508697,18.2967,18.3175,18.2759,18.3175,39838.402
2005-04-13 13:40:00,35.24,35.31,35.23,35.24,51284.928739759845,18.3227,18.3591,18.3175,18.3227,51284.9287
2005-04-13 13:45:00,35.25,35.27,35.14,35.17,48591.6283245427,18.3279,18.3383,18.2707,18.2863,48591.6283
2005-04-13 13:50:00,35.16,35.18,35.13,35.17,15486.477387498597,18.2811,18.2915,18.2655,18.2863,15486.4774
2005-04-13 13:55:00,35.17,35.22,35.17,35.2,10773.201660868588,18.2863,18.3123,18.2863,18.3019,10773.2017
2005-04-13 14:00:00,35.21,35.25,35.21,35.21,11558.747615306924,18.3071,18.3279,18.3071,18.3071,11558.7476
2005-04-13 14:05:00,35.21,35.21,35.19,35.2,14252.04803052407,18.3071,18.3071,18.2967,18.3019,14252.048
2005-04-13 14:10:00,35.2,35.23,35.17,35.17,25025.24969139266,18.3019,18.3175,18.2863,18.2863,25025.2497
2005-04-13 14:15:00,35.16,35.18,35.14,35.17,17169.790147009313,18.2811,18.2915,18.2707,18.2863,17169.7901
2005-04-13 14:20:00,35.17,35.28,35.17,35.26,32095.16328133767,18.2863,18.3435,18.2863,18.3331,32095.1633
2005-04-13 14:25:00,35.26,35.26,35.21,35.23,17955.336101447647,18.3331,18.3331,18.3071,18.3175,17955.3361
2005-04-13 14:30:00,35.23,35.24,35.2,35.23,47581.64066883627,18.3175,18.3227,18.3019,18.3175,47581.6407
2005-04-13 14:35:00,35.23,35.27,35.23,35.27,13129.839524183591,18.3175,18.3383,18.3175,18.3383,13129.8395
2005-04-13 14:40:00,35.26,35.28,35.26,35.27,9538.772303894062,18.3331,18.3435,18.3331,18.3383,9538.7723
2005-04-13 14:45:00,35.27,35.27,35.21,35.22,20760.85736729884,18.3383,18.3383,18.3071,18.3123,20760.8574
2005-04-13 14:50:00,35.21,35.24,35.19,35.19,31646.27987880148,18.3071,18.3227,18.2967,18.2967,31646.2799
2005-04-13 14:55:00,35.18,35.19,35.17,35.17,16720.906744473123,18.2915,18.2967,18.2863,18.2863,16720.9067
2005-04-13 15:00:00,35.17,35.17,35.13,35.14,29065.20031421838,18.2863,18.2863,18.2655,18.2707,29065.2003
2005-04-13 15:05:00,35.14,35.18,35.14,35.16,20536.41566603075,18.2707,18.2915,18.2707,18.2811,20536.4157
2005-04-13 15:10:00,35.17,35.17,35.11,35.14,63180.33890696892,18.2863,18.2863,18.2551,18.2707,63180.3389
2005-04-13 15:15:00,35.13,35.14,35.06,35.06,34451.80114465267,18.2655,18.2707,18.2291,18.2291,34451.8011
2005-04-13 15:20:00,35.06,35.06,35.0,35.03,55549.32106385366,18.2291,18.2291,18.1979,18.2135,55549.3211
2005-04-13 15:25:00,35.03,35.07,35.03,35.05,22219.728425541463,18.2135,18.2343,18.2135,18.2239,22219.7284
2005-04-13 15:30:00,35.06,35.08,35.03,35.03,31870.72158006957,18.2291,18.2395,18.2135,18.2135,31870.7216
2005-04-13 15:35:00,35.03,35.04,35.02,35.02,26035.23734709909,18.2135,18.2187,18.2083,18.2083,26035.2373
2005-04-13 15:40:00,35.02,35.06,35.02,35.03,35012.90539782291,18.2083,18.2291,18.2083,18.2135,35012.9054
2005-04-13 15:45:00,35.03,35.07,35.03,35.06,30524.071372461003,18.2135,18.2343,18.2135,18.2291,30524.0714
2005-04-13 15:50:00,35.05,35.07,35.01,35.01,27157.445853439567,18.2239,18.2343,18.2031,18.2031,27157.4459
2005-04-13 15:55:00,35.0,35.05,35.0,35.05,35686.2305016272,18.1979,18.2239,18.1979,18.2239,35686.2305
2005-04-14 09:30:00,34.95,35.05,34.95,34.99,29177.42116485243,18.1719,18.2239,18.1719,18.1927,29177.4212
2005-04-14 09:35:00,35.04,35.1,34.96,35.08,22444.17012680956,18.2187,18.2499,18.1771,18.2395,22444.1701
2005-04-14 09:40:00,35.07,35.14,34.98,35.04,35012.90539782291,18.2343,18.2707,18.1875,18.2187,35012.9054
2005-04-14 09:45:00,35.04,35.18,35.04,35.17,70586.91504881607,18.2187,18.2915,18.2187,18.2863,70586.915
2005-04-14 09:50:00,35.17,35.19,35.04,35.09,21097.519919200982,18.2863,18.2967,18.2187,18.2447,21097.5199
2005-04-14 09:55:00,35.09,35.1,35.05,35.05,22331.94927617552,18.2447,18.2499,18.2239,18.2239,22331.9493
2005-04-14 10:00:00,35.06,35.07,35.06,35.06,30860.733924363147,18.2291,18.2343,18.2291,18.2291,30860.7339
2005-04-14 10:05:00,35.06,35.11,35.05,35.07,76871.28268432274,18.2291,18.2551,18.2239,18.2343,76871.2827
2005-04-14 10:10:00,35.07,35.07,34.98,35.0,19189.76545842217,18.2343,18.2343,18.1875,18.1979,19189.7655
2005-04-14 10:15:00,35.01,35.06,34.99,35.05,17955.336101447647,18.2031,18.2291,18.1927,18.2239,17955.3361
2005-04-14 10:20:00,35.04,35.06,34.98,34.98,21770.84502300528,18.2187,18.2291,18.1875,18.1875,21770.845
2005-04-14 10:25:00,34.98,35.0,34.95,34.96,11222.08506340478,18.1875,18.1979,18.1719,18.1771,11222.0851
2005-04-14 10:30:00,34.97,34.97,34.82,34.92,25810.795645831,18.1823,18.1823,18.1043,18.1563,25810.7956
2005-04-14 10:35:00,34.93,34.95,34.91,34.94,17169.790147009313,18.1615,18.1719,18.1511,18.1667,17169.7901
2005-04-14 10:40:00,34.9,34.9,34.86,34.9,11222.08506340478,18.1459,18.1459,18.1251,18.1459,11222.0851
2005-04-14 10:45:00,34.91,34.99,34.9,34.95,14588.710582426214,18.1511,18.1927,18.1459,18.1719,14588.7106
2005-04-14 10:50:00,34.98,34.98,34.9,34.96,109078.66681629446,18.1875,18.1875,18.1459,18.1771,109078.6668
2005-04-14 10:55:00,34.94,34.99,34.94,34.96,9650.99315452811,18.1667,18.1927,18.1667,18.1771,9650.9932
2005-04-14 11:00:00,34.95,34.96,34.9,34.9,16496.465043205026,18.1719,18.1771,18.1459,18.1459,16496.465
2005-04-14 11:05:00,34.91,35.02,34.91,35.02,25810.795645831,18.1511,18.2083,18.1511,18.2083,25810.7956
2005-04-14 11:10:00,35.02,35.02,34.93,34.95,19077.544607788124,18.2083,18.2083,18.1615,18.1719,19077.5446
2005-04-14 11:15:00,34.95,34.95,34.9,34.91,10324.318258332398,18.1719,18.1719,18.1459,18.1511,10324.3183
2005-04-14 11:20:00,34.9,34.92,34.86,34.87,15374.256536864548,18.1459,18.1563,18.1251,18.1303,15374.2565
2005-04-14 11:25:00,34.86,34.88,34.85,34.88,15486.477387498597,18.1251,18.1355,18.1199,18.1355,15486.4774
2005-04-14 11:30:00,34.88,34.88,34.86,34.86,20985.29906856694,18.1355,18.1355,18.1251,18.1251,20985.2991
2005-04-14 11:35:00,34.87,34.89,34.87,34.87,8528.784648187633,18.1303,18.1407,18.1303,18.1303,8528.7846
2005-04-14 11:40:00,34.87,34.87,34.83,34.83,13803.16462798788,18.1303,18.1303,18.1095,18.1095,13803.1646
2005-04-14 11:45:00,34.82,34.87,34.82,34.83,16384.24419257098,18.1043,18.1303,18.1043,18.1095,16384.2442
2005-04-14 11:50:00,34.83,34.83,34.8,34.8,9089.888901357872,18.1095,18.1095,18.0939,18.0939,9089.8889
2005-04-14 11:55:00,34.81,34.81,34.8,34.8,5162.159129166199,18.0991,18.0991,18.0939,18.0939,5162.1591
2005-04-14 12:00:00,34.8,34.81,34.78,34.79,15710.919088766692,18.0939,18.0991,18.0835,18.0887,15710.9191
2005-04-14 12:05:00,34.8,34.8,34.78,34.8,8977.668050723823,18.0939,18.0939,18.0835,18.0939,8977.6681
2005-04-14 12:10:00,34.79,34.81,34.77,34.78,14139.827179890022,18.0887,18.0991,18.0783,18.0835,14139.8272
2005-04-14 12:15:00,34.78,34.8,34.78,34.79,7069.913589945011,18.0835,18.0939,18.0835,18.0887,7069.9136
2005-04-14 12:20:00,34.79,34.8,34.76,34.77,28391.87521041409,18.0887,18.0939,18.0731,18.0783,28391.8752
2005-04-14 12:25:00,34.77,34.81,34.77,34.79,9763.21400516216,18.0783,18.0991,18.0783,18.0887,9763.214
2005-04-14 12:30:00,34.79,34.83,34.79,34.83,10548.759959600491,18.0887,18.1095,18.0887,18.1095,10548.76
2005-04-14 12:35:00,34.83,34.87,34.83,34.86,7069.913589945011,18.1095,18.1303,18.1095,18.1251,7069.9136
2005-04-14 12:40:00,34.86,34.88,34.82,34.84,13466.502076085735,18.1251,18.1355,18.1043,18.1147,13466.5021
2005-04-14 12:45:00,34.85,34.87,34.82,34.86,11109.864212770732,18.1199,18.1303,18.1043,18.1251,11109.8642
2005-04-14 12:50:00,34.87,34.87,34.8,34.82,11109.864212770732,18.1303,18.1303,18.0939,18.1043,11109.8642
2005-04-14 12:55:00,34.81,34.82,34.81,34.82,9538.772303894062,18.0991,18.1043,18.0991,18.1043,9538.7723
2005-04-14 13:00:00,34.82,34.85,34.82,34.82,10997.643362136683,18.1043,18.1199,18.1043,18.1043,10997.6434
2005-04-14 13:05:00,34.83,34.84,34.83,34.84,9875.434855796206,18.1095,18.1147,18.1095,18.1147,9875.4349
2005-04-14 13:10:00,34.84,34.84,34.8,34.8,13129.839524183591,18.1147,18.1147,18.0939,18.0939,13129.8395
2005-04-14 13:15:00,34.81,34.85,34.77,34.79,32207.38413197172,18.0991,18.1199,18.0783,18.0887,32207.3841
2005-04-14 13:20:00,34.8,34.82,34.79,34.81,5947.705083604534,18.0939,18.1043,18.0887,18.0991,5947.7051
2005-04-14 13:25:00,34.81,34.83,34.8,34.8,9089.888901357872,18.0991,18.1095,18.0939,18.0939,9089.8889
2005-04-14 13:30:00,34.81,34.82,34.79,34.79,18853.10290652003,18.0991,18.1043,18.0887,18.0887,18853.1029
2005-04-14 13:35:00,34.79,34.88,34.76,34.87,35237.34709909101,18.0887,18.1355,18.0731,18.1303,35237.3471
2005-04-14 13:40:00,34.88,34.89,34.84,34.85,25361.9122432948,18.1355,18.1407,18.1147,18.1199,25361.9122
2005-04-14 13:45:00,34.85,34.88,34.85,34.85,14027.606329255976,18.1199,18.1355,18.1199,18.1199,14027.6063
2005-04-14 13:50:00,34.84,34.88,34.84,34.87,10885.422511502637,18.1147,18.1355,18.1147,18.1303,10885.4225
2005-04-14 13:55:00,34.87,34.93,34.87,34.92,25923.016496465043,18.1303,18.1615,18.1303,18.1563,25923.0165
2005-04-14 14:00:00,34.9,34.91,34.88,34.89,60711.48019301986,18.1459,18.1511,18.1355,18.1407,60711.4802
2005-04-14 14:05:00,34.89,34.93,34.89,34.92,29850.74626865672,18.1407,18.1615,18.1407,18.1563,29850.7463
2005-04-14 14:10:00,34.91,35.01,34.9,34.99,30636.29222309505,18.1511,18.2031,18.1459,18.1927,30636.2922
2005-04-14 14:15:00,34.98,35.03,34.94,35.0,23790.82033441813,18.1875,18.2135,18.1667,18.1979,23790.8203
2005-04-14 14:20:00,34.99,34.99,34.94,34.94,9538.772303894062,18.1927,18.1927,18.1667,18.1667,9538.7723
2005-04-14 14:25:00,34.93,34.97,34.9,34.97,14252.04803052407,18.1615,18.1823,18.1459,18.1823,14252.048
2005-04-14 14:30:00,34.97,34.98,34.86,34.87,13466.502076085735,18.1823,18.1875,18.1251,18.1303,13466.5021
2005-04-14 14:35:00,34.86,34.87,34.82,34.84,13466.502076085735,18.1251,18.1303,18.1043,18.1147,13466.5021
2005-04-14 14:40:00,34.84,34.86,34.82,34.82,24576.36628885647,18.1147,18.1251,18.1043,18.1043,24576.3663
2005-04-14 14:45:00,34.82,34.92,34.82,34.89,17730.894400179553,18.1043,18.1563,18.1043,18.1407,17730.8944
2005-04-14 14:50:00,34.88,34.9,34.84,34.89,15710.919088766692,18.1355,18.1459,18.1147,18.1407,15710.9191
2005-04-14 14:55:00,34.88,34.89,34.84,34.89,22893.05352934575,18.1355,18.1407,18.1147,18.1407,22893.0535
2005-04-14 15:00:00,34.87,34.87,34.77,34.8,35237.34709909101,18.1303,18.1303,18.0783,18.0939,35237.3471
2005-04-14 15:05:00,34.82,34.82,34.78,34.78,13690.943777353832,18.1043,18.1043,18.0835,18.0835,13690.9438
2005-04-14 15:10:00,34.77,34.86,34.77,34.86,19301.98630905622,18.0783,18.1251,18.0783,18.1251,19301.9863
2005-04-14 15:15:00,34.86,34.92,34.84,34.88,13915.385478621927,18.1251,18.1563,18.1147,18.1355,13915.3855
2005-04-14 15:20:00,34.88,34.88,34.85,34.86,16384.24419257098,18.1355,18.1355,18.1199,18.1251,16384.2442
2005-04-14 15:25:00,34.87,34.9,34.85,34.9,32880.709235776005,18.1303,18.1459,18.1199,18.1459,32880.7092
2005-04-14 15:30:00,34.89,34.96,34.89,34.92,145999.32667489618,18.1407,18.1771,18.1407,18.1563,145999.3267
2005-04-14 15:35:00,34.92,34.93,34.9,34.92,36920.65985860173,18.1563,18.1615,18.1459,18.1563,36920.6599
2005-04-14 15:40:00,34.92,35.02,34.9,34.98,122545.1688923802,18.1563,18.2083,18.1459,18.1875,122545.1689
2005-04-14 15:45:00,34.99,35.04,34.93,34.94,99764.33621366847,18.1927,18.2187,18.1615,18.1667,99764.3362
2005-04-14 15:50:00,34.95,34.96,34.88,34.89,82257.88351475704,18.1719,18.1771,18.1355,18.1407,82257.8835
2005-04-14 15:55:00,34.89,34.93,34.89,34.89,95163.28133767254,18.1407,18.1615,18.1407,18.1407,95163.2813
2005-04-15 09:30:00,34.71,34.75,34.66,34.69,114240.82594546066,18.0471,18.0679,18.0211,18.0367,114240.8259
2005-04-15 09:35:00,34.69,34.73,34.65,34.73,14925.373134328358,18.0367,18.0575,18.0159,18.0575,14925.3731
2005-04-15 09:40:00,34.72,34.77,34.72,34.77,16272.02334193693,18.0523,18.0783,18.0523,18.0783,16272.0233
2005-04-15 09:45:00,34.75,34.84,34.72,34.84,22780.832678711704,18.0679,18.1147,18.0523,18.1147,22780.8327
2005-04-15 09:50:00,34.84,35.02,34.84,34.96,28055.21265851195,18.1147,18.2083,18.1147,18.1771,28055.2127
2005-04-15 09:55:00,34.95,34.96,34.88,34.91,24688.587139490515,18.1719,18.1771,18.1355,18.1511,24688.5871
2005-04-15 10:00:00,34.93,35.01,34.92,34.93,25249.69139266076,18.1615,18.2031,18.1563,18.1615,25249.6914
2005-04-15 10:05:00,34.93,34.94,34.88,34.88,23566.37863315004,18.1615,18.1667,18.1355,18.1355,23566.3786
2005-04-15 10:10:00,34.9,34.9,34.81,34.81,11446.526764672875,18.1459,18.1459,18.0991,18.0991,11446.5268
2005-04-15 10:15:00,34.77,34.78,34.76,34.78,39165.07687128268,18.0783,18.0835,18.0731,18.0835,39165.0769
2005-04-15 10:20:00,34.81,34.81,34.72,34.79,62394.79295253057,18.0991,18.0991,18.0523,18.0887,62394.793
2005-04-15 10:25:00,34.78,34.89,34.78,34.86,33441.813488946245,18.0835,18.1407,18.0835,18.1251,33441.8135
2005-04-15 10:30:00,34.86,34.94,34.85,34.9,38042.8683649422,18.1251,18.1667,18.1199,18.1459,38042.8684
2005-04-15 10:35:00,34.89,34.89,34.81,34.81,54763.77510941533,18.1407,18.1407,18.0991,18.0991,54763.7751
2005-04-15 10:40:00,34.81,34.82,34.75,34.77,22444.17012680956,18.0991,18.1043,18.0679,18.0783,22444.1701
2005-04-15 10:45:00,34.77,34.8,34.71,34.71,21434.18247110313,18.0783,18.0939,18.0471,18.0471,21434.1825
2005-04-15 10:50:00,34.72,34.87,34.72,34.79,20648.6365166648,18.0523,18.1303,18.0523,18.0887,20648.6365
2005-04-15 10:55:00,34.79,34.9,34.79,34.9,9763.21400516216,18.0887,18.1459,18.0887,18.1459,9763.214
2005-04-15 11:00:00,34.88,34.88,34.74,34.77,15262.035686230502,18.1355,18.1355,18.0627,18.0783,15262.0357
2005-04-15 11:05:00,34.77,34.77,34.72,34.75,10885.422511502637,18.0783,18.0783,18.0523,18.0679,10885.4225
2005-04-15 11:10:00,34.76,34.76,34.68,34.74,19301.98630905622,18.0731,18.0731,18.0315,18.0627,19301.9863
2005-04-15 11:15:00,34.74,34.74,34.72,34.73,5498.821681068343,18.0627,18.0627,18.0523,18.0575,5498.8217
2005-04-15 11:20:00,34.73,34.74,34.69,34.69,14476.489731792166,18.0575,18.0627,18.0367,18.0367,14476.4897
2005-04-15 11:25:00,34.68,34.71,34.64,34.66,30636.29222309505,18.0315,18.0471,18.0107,18.0211,30636.2922
2005-04-15 11:30:00,34.65,34.65,34.63,34.65,15037.593984962405,18.0159,18.0159,18.0055,18.0159,15037.594
2005-04-15 11:35:00,34.64,34.65,34.59,34.61,7182.13444057906,18.0107,18.0159,17.9847,17.9951,7182.1344
2005-04-15 11:40:00,34.65,34.67,34.65,34.67,41297.27303332959,18.0159,18.0263,18.0159,18.0263,41297.273
2005-04-15 11:45:00,34.67,34.71,34.65,34.65,10773.201660868588,18.0263,18.0471,18.0159,18.0159,10773.2017
2005-04-15 11:50:00,34.69,34.69,34.66,34.66,19526.42801032432,18.0367,18.0367,18.0211,18.0211,19526.428
2005-04-15 11:55:00,34.67,34.72,34.66,34.72,25249.69139266076,18.0263,18.0523,18.0211,18.0523,25249.6914
2005-04-15 12:00:00,34.71,34.72,34.65,34.72,31309.617326899337,18.0471,18.0523,18.0159,18.0523,31309.6173
2005-04-15 12:05:00,34.72,34.83,34.72,34.78,13466.502076085735,18.0523,18.1095,18.0523,18.0835,13466.5021
2005-04-15 12:10:00,34.76,34.76,34.72,34.73,8416.563797553585,18.0731,18.0731,18.0523,18.0575,8416.5638
2005-04-15 12:15:00,34.73,34.73,34.71,34.71,7069.913589945011,18.0575,18.0575,18.0471,18.0471,7069.9136
2005-04-15 12:20:00,34.71,34.75,34.68,34.75,21097.519919200982,18.0471,18.0679,18.0315,18.0679,21097.5199
2005-04-15 12:25:00,34.74,34.78,34.74,34.74,6957.692739310964,18.0627,18.0835,18.0627,18.0627,6957.6927
2005-04-15 12:30:00,34.74,34.76,34.74,34.74,9875.434855796206,18.0627,18.0731,18.0627,18.0627,9875.4349
2005-04-15 12:35:00,34.73,34.76,34.73,34.74,16047.581640668835,18.0575,18.0731,18.0575,18.0627,16047.5816
2005-04-15 12:40:00,34.72,34.74,34.71,34.72,20424.1948153967,18.0523,18.0627,18.0471,18.0523,20424.1948
2005-04-15 12:45:00,34.72,34.72,34.69,34.7,24127.48288632028,18.0523,18.0523,18.0367,18.0419,24127.4829
2005-04-15 12:50:00,34.7,34.7,34.59,34.59,75636.85332734822,18.0419,18.0419,17.9847,17.9847,75636.8533
2005-04-15 12:55:00,34.53,34.62,34.53,34.57,24127.48288632028,17.9535,18.0003,17.9535,17.9743,24127.4829
2005-04-15 13:00:00,34.56,34.61,34.54,34.61,20311.97396476265,17.9691,17.9951,17.9587,17.9951,20311.974
2005-04-15 13:05:00,34.61,34.63,34.6,34.62,9089.888901357872,17.9951,18.0055,17.9899,18.0003,9089.8889
2005-04-15 13:10:00,34.63,34.71,34.6,34.66,14364.26888115812,18.0055,18.0471,17.9899,18.0211,14364.2689
2005-04-15 13:15:00,34.67,34.69,34.59,34.59,24239.703736954325,18.0263,18.0367,17.9847,17.9847,24239.7037
2005-04-15 13:20:00,34.6,34.69,34.58,34.69,8079.901245651442,17.9899,18.0367,17.9795,18.0367,8079.9012
2005-04-15 13:25:00,34.69,34.76,34.69,34.74,55324.87936258557,18.0367,18.0731,18.0367,18.0627,55324.8794
2005-04-15 13:30:00,34.73,34.74,34.68,34.74,14027.606329255976,18.0575,18.0627,18.0315,18.0627,14027.6063
2005-04-15 13:35:00,34.74,34.74,34.63,34.66,14700.93143306026,18.0627,18.0627,18.0055,18.0211,14700.9314
2005-04-15 13:40:00,34.67,34.71,34.66,34.67,12793.17697228145,18.0263,18.0471,18.0211,18.0263,12793.177
2005-04-15 13:45:00,34.66,34.66,34.59,34.61,14476.489731792166,18.0211,18.0211,17.9847,17.9951,14476.4897
2005-04-15 13:50:00,34.61,34.61,34.58,34.58,6957.692739310964,17.9951,17.9951,17.9795,17.9795,6957.6927
2005-04-15 13:55:00,34.58,34.58,34.52,34.57,23903.04118505218,17.9795,17.9795,17.9483,17.9743,23903.0412
2005-04-15 14:00:00,34.56,34.56,34.49,34.53,7967.6803950173935,17.9691,17.9691,17.9327,17.9535,7967.6804
2005-04-15 14:05:00,34.54,34.65,34.52,34.65,13466.502076085735,17.9587,18.0159,17.9483,18.0159,13466.5021
2005-04-15 14:10:00,34.63,34.63,34.59,34.63,6845.471888676916,18.0055,18.0055,17.9847,18.0055,6845.4719
2005-04-15 14:15:00,34.65,34.73,34.65,34.71,21658.624172371223,18.0159,18.0575,18.0159,18.0471,21658.6242
2005-04-15 14:20:00,34.72,34.74,34.63,34.64,11222.08506340478,18.0523,18.0627,18.0055,18.0107,11222.0851
2005-04-15 14:25:00,34.64,34.66,34.61,34.62,18628.66120525193,18.0107,18.0211,17.9951,18.0003,18628.6612
2005-04-15 14:30:00,34.6,34.62,34.6,34.61,29065.20031421838,17.9899,18.0003,17.9899,17.9951,29065.2003
2005-04-15 14:35:00,34.61,34.61,34.51,34.55,30075.18796992481,17.9951,17.9951,17.9431,17.9639,30075.188
2005-04-15 14:40:00,34.54,34.54,34.49,34.53,24127.48288632028,17.9587,17.9587,17.9327,17.9535,24127.4829
2005-04-15 14:45:00,34.56,34.6,34.55,34.56,15149.814835596451,17.9691,17.9899,17.9639,17.9691,15149.8148
2005-04-15 14:50:00,34.56,34.56,34.53,34.53,16608.685893839076,17.9691,17.9691,17.9535,17.9535,16608.6859
2005-04-15 14:55:00,34.55,34.67,34.55,34.67,29850.74626865672,17.9639,18.0263,17.9639,18.0263,29850.7463
2005-04-15 15:00:00,34.69,34.69,34.62,34.64,23454.15778251599,18.0367,18.0367,18.0003,18.0107,23454.1578
2005-04-15 15:05:00,34.62,34.62,34.56,34.59,14139.827179890022,18.0003,18.0003,17.9691,17.9847,14139.8272
2005-04-15 15:10:00,34.58,34.63,34.57,34.6,13242.06037481764,17.9795,18.0055,17.9743,17.9899,13242.0604
2005-04-15 15:15:00,34.57,34.57,34.56,34.57,17169.790147009313,17.9743,17.9743,17.9691,17.9743,17169.7901
2005-04-15 15:20:00,34.57,34.57,34.51,34.54,44439.45685108293,17.9743,17.9743,17.9431,17.9587,44439.4569
2005-04-15 15:25:00,34.53,34.54,34.5,34.51,12007.631017843114,17.9535,17.9587,17.9379,17.9431,12007.631
2005-04-15 15:30:00,34.51,34.59,34.51,34.59,10324.318258332398,17.9431,17.9847,17.9431,17.9847,10324.3183
2005-04-15 15:35:00,34.55,34.58,34.39,34.43,20536.41566603075,17.9639,17.9795,17.8807,17.9015,20536.4157
2005-04-15 15:40:00,34.44,34.56,34.33,34.34,36808.43900796768,17.9067,17.9691,17.8495,17.8547,36808.439
2005-04-15 15:45:00,34.34,34.34,34.31,34.31,41746.156435865785,17.8547,17.8547,17.8391,17.8391,41746.1564
2005-04-15 15:50:00,34.31,34.31,34.24,34.24,34788.46369655482,17.8391,17.8391,17.8027,17.8027,34788.4637
2005-04-15 15:55:00,34.26,34.33,34.26,34.28,55998.20446638985,17.8131,17.8495,17.8131,17.8235,55998.2045
2005-04-18 09:30:00,34.31,34.32,34.3,34.3,39501.73942318482,17.8391,17.8443,17.8339,17.8339,39501.7394
2005-04-18 09:35:00,34.3,34.31,34.25,34.26,64751.43081584558,17.8339,17.8391,17.8079,17.8131,64751.4308
2005-04-18 09:40:00,34.25,34.25,34.15,34.15,27269.666704073614,17.8079,17.8079,17.7559,17.7559,27269.6667
2005-04-18 09:45:00,34.14,34.16,34.12,34.14,61384.80529682415,17.7507,17.7611,17.7403,17.7507,61384.8053
2005-04-18 09:50:00,34.15,34.26,34.15,34.22,29401.86286612052,17.7559,17.8131,17.7559,17.7923,29401.8629
2005-04-18 09:55:00,34.23,34.38,34.2,34.3,26596.34160026933,17.7975,17.8755,17.7819,17.8339,26596.3416
2005-04-18 10:00:00,34.27,34.27,34.18,34.21,62394.79295253057,17.8183,17.8183,17.7715,17.7871,62394.793
2005-04-18 10:05:00,34.24,34.49,34.24,34.36,88542.25115026372,17.8027,17.9327,17.8027,17.8651,88542.2512
2005-04-18 10:10:00,34.37,34.52,34.33,34.5,29514.08371675457,17.8703,17.9483,17.8495,17.9379,29514.0837
2005-04-18 10:15:00,34.51,34.51,34.41,34.44,31197.396476265287,17.9431,17.9431,17.8911,17.9067,31197.3965
2005-04-18 10:20:00,34.45,34.49,34.41,34.41,24800.80799012457,17.9119,17.9327,17.8911,17.8911,24800.808
2005-04-18 10:25:00,34.41,34.41,34.33,34.37,21209.74076983504,17.8911,17.8911,17.8495,17.8703,21209.7408
2005-04-18 10:30:00,34.38,34.43,34.38,34.41,12007.631017843114,17.8755,17.9015,17.8755,17.8911,12007.631
2005-04-18 10:35:00,34.43,34.47,34.41,34.41,23117.495230613848,17.9015,17.9223,17.8911,17.8911,23117.4952
2005-04-18 10:40:00,34.43,34.46,34.32,34.33,41521.714734597685,17.9015,17.9171,17.8443,17.8495,41521.7147
2005-04-18 10:45:00,34.32,34.4,34.32,34.39,29401.86286612052,17.8443,17.8859,17.8443,17.8807,29401.8629
2005-04-18 10:50:00,34.39,34.4,34.34,34.34,10324.318258332398,17.8807,17.8859,17.8547,17.8547,10324.3183
2005-04-18 10:55:00,34.34,34.62,34.34,34.53,32656.26753450791,17.8547,18.0003,17.8547,17.9535,32656.2675
2005-04-18 11:00:00,34.53,34.58,34.49,34.49,20873.078217932893,17.9535,17.9795,17.9327,17.9327,20873.0782
2005-04-18 11:05:00,34.49,34.56,34.39,34.41,30524.071372461003,17.9327,17.9691,17.8807,17.8911,30524.0714
2005-04-18 11:10:00,34.42,34.42,34.36,34.36,10212.09740769835,17.8963,17.8963,17.8651,17.8651,10212.0974
2005-04-18 11:15:00,34.37,34.41,34.32,34.37,9538.772303894062,17.8703,17.8911,17.8443,17.8703,9538.7723
2005-04-18 11:20:00,34.38,34.39,34.34,34.34,18179.777802715744,17.8755,17.8807,17.8547,17.8547,18179.7778
2005-04-18 11:25:00,34.33,34.37,34.33,34.33,7967.6803950173935,17.8495,17.8703,17.8495,17.8495,7967.6804
2005-04-18 11:30:00,34.33,34.36,34.29,34.29,12680.9561216474,17.8495,17.8651,17.8287,17.8287,12680.9561
2005-04-18 11:35:00,34.3,34.3,34.2,34.2,25810.795645831,17.8339,17.8339,17.7819,17.7819,25810.7956
2005-04-18 11:40:00,34.21,34.26,34.17,34.17,44551.67770171697,17.7871,17.8131,17.7663,17.7663,44551.6777
2005-04-18 11:45:00,34.16,34.25,34.16,34.17,38042.8683649422,17.7611,17.8079,17.7611,17.7663,38042.8684
2005-04-18 11:50:00,34.16,34.17,34.16,34.17,14476.489731792166,17.7611,17.7663,17.7611,17.7663,14476.4897
2005-04-18 11:55:00,34.16,34.2,34.16,34.18,7294.355291213107,17.7611,17.7819,17.7611,17.7715,7294.3553
2005-04-18 12:00:00,34.18,34.19,34.17,34.17,9538.772303894062,17.7715,17.7767,17.7663,17.7663,9538.7723
2005-04-18 12:05:00,34.16,34.24,34.16,34.24,15710.919088766692,17.7611,17.8027,17.7611,17.8027,15710.9191
2005-04-18 12:10:00,34.24,34.26,34.24,34.26,18965.32375715408,17.8027,17.8131,17.8027,17.8131,18965.3238
2005-04-18 12:15:00,34.27,34.27,34.23,34.24,7182.13444057906,17.8183,17.8183,17.7975,17.8027,7182.1344
2005-04-18 12:20:00,34.23,34.24,34.19,34.24,6059.925934238581,17.7975,17.8027,17.7767,17.8027,6059.9259
2005-04-18 12:25:00,34.25,34.32,34.24,34.29,15262.035686230502,17.8079,17.8443,17.8027,17.8287,15262.0357
2005-04-18 12:30:00,34.28,34.28,34.27,34.28,6733.251038042868,17.8235,17.8235,17.8183,17.8235,6733.251
2005-04-18 12:35:00,34.27,34.37,34.24,34.37,15823.13993940074,17.8183,17.8703,17.8027,17.8703,15823.1399
2005-04-18 12:40:00,34.36,34.36,34.34,34.35,4713.275726630008,17.8651,17.8651,17.8547,17.8599,4713.2757
2005-04-18 12:45:00,34.36,34.42,34.36,34.39,6845.471888676916,17.8651,17.8963,17.8651,17.8807,6845.4719
2005-04-18 12:50:00,34.39,34.42,34.36,34.42,15486.477387498597,17.8807,17.8963,17.8651,17.8963,15486.4774
2005-04-18 12:55:00,34.43,34.55,34.43,34.52,16720.906744473123,17.9015,17.9639,17.9015,17.9483,16720.9067
2005-04-18 13:00:00,34.53,34.53,34.5,34.52,11558.747615306924,17.9535,17.9535,17.9379,17.9483,11558.7476
2005-04-18 13:05:00,34.52,34.55,34.5,34.51,13690.943777353832,17.9483,17.9639,17.9379,17.9431,13690.9438
2005-04-18 13:10:00,34.51,34.53,34.49,34.49,9650.99315452811,17.9431,17.9535,17.9327,17.9327,9650.9932
2005-04-18 13:15:00,34.5,34.5,34.44,34.44,10099.876557064305,17.9379,17.9379,17.9067,17.9067,10099.8766
2005-04-18 13:20:00,34.43,34.49,34.4,34.49,14027.606329255976,17.9015,17.9327,17.8859,17.9327,14027.6063
2005-04-18 13:25:00,34.49,34.49,34.44,34.48,7069.913589945011,17.9327,17.9327,17.9067,17.9275,7069.9136
2005-04-18 13:30:00,34.47,34.47,34.44,34.45,5498.821681068343,17.9223,17.9223,17.9067,17.9119,5498.8217
2005-04-18 13:35:00,34.46,34.46,34.39,34.39,7182.13444057906,17.9171,17.9171,17.8807,17.8807,7182.1344
2005-04-18 13:40:00,34.37,34.4,34.35,34.35,10548.759959600491,17.8703,17.8859,17.8599,17.8599,10548.76
2005-04-18 13:45:00,34.34,34.37,34.33,34.37,4264.392324093817,17.8547,17.8703,17.8495,17.8703,4264.3923
2005-04-18 13:50:00,34.37,34.41,34.37,34.4,8641.00549882168,17.8703,17.8911,17.8703,17.8859,8641.0055
2005-04-18 13:55:00,34.4,34.44,34.4,34.41,8528.784648187633,17.8859,17.9067,17.8859,17.8911,8528.7846
2005-04-18 14:00:00,34.41,34.43,34.41,34.43,5611.04253170239,17.8911,17.9015,17.8911,17.9015,5611.0425
2005-04-18 14:05:00,34.45,34.49,34.4,34.4,13915.385478621927,17.9119,17.9327,17.8859,17.8859,13915.3855
2005-04-18 14:10:00,34.4,34.4,34.33,34.36,26820.783301537424,17.8859,17.8859,17.8495,17.8651,26820.7833
2005-04-18 14:15:00,34.36,34.43,34.35,34.38,13242.06037481764,17.8651,17.9015,17.8599,17.8755,13242.0604
2005-04-18 14:20:00,34.39,34.4,34.33,34.35,10099.876557064305,17.8807,17.8859,17.8495,17.8599,10099.8766
2005-04-18 14:25:00,34.35,34.38,34.34,34.34,9987.655706430254,17.8599,17.8755,17.8547,17.8547,9987.6557
2005-04-18 14:30:00,34.35,34.37,34.33,34.34,8528.784648187633,17.8599,17.8703,17.8495,17.8547,8528.7846
2005-04-18 14:35:00,34.34,34.36,34.33,34.36,7631.017843115251,17.8547,17.8651,17.8495,17.8651,7631.0178
2005-04-18 14:40:00,34.36,34.36,34.29,34.29,16047.581640668835,17.8651,17.8651,17.8287,17.8287,16047.5816
2005-04-18 14:45:00,34.29,34.33,34.28,34.3,14252.04803052407,17.8287,17.8495,17.8235,17.8339,14252.048
2005-04-18 14:50:00,34.28,34.33,34.26,34.31,8416.563797553585,17.8235,17.8495,17.8131,17.8391,8416.5638
2005-04-18 14:55:00,34.32,34.37,34.29,34.35,8865.447200089777,17.8443,17.8703,17.8287,17.8599,8865.4472
2005-04-18 15:00:00,34.35,34.4,34.35,34.37,11446.526764672875,17.8599,17.8859,17.8599,17.8703,11446.5268
2005-04-18 15:05:00,34.38,34.38,34.31,34.32,10773.201660868588,17.8755,17.8755,17.8391,17.8443,10773.2017
2005-04-18 15:10:00,34.31,34.33,34.3,34.31,17282.01099764336,17.8391,17.8495,17.8339,17.8391,17282.011
2005-04-18 15:15:00,34.32,34.39,34.31,34.36,10548.759959600491,17.8443,17.8807,17.8391,17.8651,10548.76
2005-04-18 15:20:00,34.36,34.42,34.36,34.4,14364.26888115812,17.8651,17.8963,17.8651,17.8859,14364.2689
2005-04-18 15:25:00,34.4,34.44,34.36,34.38,10997.643362136683,17.8859,17.9067,17.8651,17.8755,10997.6434
2005-04-18 15:30:00,34.39,34.43,34.37,34.39,19301.98630905622,17.8807,17.9015,17.8703,17.8807,19301.9863
2005-04-18 15:35:00,34.39,34.4,34.33,34.34,10548.759959600491,17.8807,17.8859,17.8495,17.8547,10548.76
2005-04-18 15:40:00,34.33,34.35,34.3,34.31,10324.318258332398,17.8495,17.8599,17.8339,17.8391,10324.3183
2005-04-18 15:45:00,34.31,34.34,34.31,34.32,18853.10290652003,17.8391,17.8547,17.8391,17.8443,18853.1029
2005-04-18 15:50:00,34.33,34.33,34.3,34.31,26259.679048367187,17.8495,17.8495,17.8339,17.8391,26259.679
2005-04-18 15:55:00,34.32,34.33,34.31,34.32,30636.29222309505,17.8443,17.8495,17.8391,17.8443,30636.2922
2005-04-19 09:30:00,34.35,34.44,34.31,34.31,69352.48569184155,17.8599,17.9067,17.8391,17.8391,69352.4857
2005-04-19 09:35:00,34.26,34.34,34.22,34.23,28279.654359780045,17.8131,17.8547,17.7923,17.7975,28279.6544
2005-04-19 09:40:00,34.23,34.26,34.16,34.24,36135.113904163394,17.7975,17.8131,17.7611,17.8027,36135.1139
2005-04-19 09:45:00,34.26,34.31,34.23,34.28,43766.13174727864,17.8131,17.8391,17.7975,17.8235,43766.1317
2005-04-19 09:50:00,34.28,34.29,34.23,34.28,33329.5926383122,17.8235,17.8287,17.7975,17.8235,33329.5926
2005-04-19 09:55:00,34.34,34.52,34.32,34.51,32431.82583323981,17.8547,17.9483,17.8443,17.9431,32431.8258
2005-04-19 10:00:00,34.55,34.57,34.52,34.52,26035.23734709909,17.9639,17.9743,17.9483,17.9483,26035.2373
2005-04-19 10:05:00,34.52,34.53,34.45,34.48,16384.24419257098,17.9483,17.9535,17.9119,17.9275,16384.2442
2005-04-19 10:10:00,34.5,34.51,34.41,34.41,29401.86286612052,17.9379,17.9431,17.8911,17.8911,29401.8629
2005-04-19 10:15:00,34.41,34.46,34.4,34.44,13803.16462798788,17.8911,17.9171,17.8859,17.9067,13803.1646
2005-04-19 10:20:00,34.44,34.48,34.41,34.48,28055.21265851195,17.9067,17.9275,17.8911,17.9275,28055.2127
2005-04-19 10:25:00,34.49,34.53,34.48,34.48,23117.495230613848,17.9327,17.9535,17.9275,17.9275,23117.4952
2005-04-19 10:30:00,34.48,34.51,34.46,34.49,20311.97396476265,17.9275,17.9431,17.9171,17.9327,20311.974
2005-04-19 10:35:00,34.47,34.49,34.4,34.43,16384.24419257098,17.9223,17.9327,17.8859,17.9015,16384.2442
2005-04-19 10:40:00,34.43,34.44,34.35,34.37,19750.86971159241,17.9015,17.9067,17.8599,17.8703,19750.8697
2005-04-19 10:45:00,34.34,34.38,34.33,34.36,20873.078217932893,17.8547,17.8755,17.8495,17.8651,20873.0782
2005-04-19 10:50:00,34.36,34.52,34.35,34.47,42980.58579284031,17.8651,17.9483,17.8599,17.9223,42980.5858
2005-04-19 10:55:00,34.46,34.54,34.46,34.54,12680.9561216474,17.9171,17.9587,17.9171,17.9587,12680.9561
2005-04-19 11:00:00,34.54,34.6,34.5,34.58,25923.016496465043,17.9587,17.9899,17.9379,17.9795,25923.0165
2005-04-19 11:05:00,34.57,34.58,34.53,34.57,15935.360790034789,17.9743,17.9795,17.9535,17.9743,15935.3608
2005-04-19 11:10:00,34.57,34.57,34.55,34.56,19863.09056222646,17.9743,17.9743,17.9639,17.9691,19863.0906
2005-04-19 11:15:00,34.56,34.67,34.56,34.65,42195.03983840197,17.9691,18.0263,17.9691,18.0159,42195.0398
2005-04-19 11:20:00,34.65,34.67,34.64,34.67,21995.28672427337,18.0159,18.0263,18.0107,18.0263,21995.2867
2005-04-19 11:25:00,34.67,34.69,34.64,34.66,17169.790147009313,18.0263,18.0367,18.0107,18.0211,17169.7901
2005-04-19 11:30:00,34.64,34.67,34.63,34.67,39950.62282572102,18.0107,18.0263,18.0055,18.0263,39950.6228
2005-04-19 11:35:00,34.66,34.66,34.6,34.65,8865.447200089777,18.0211,18.0211,17.9899,18.0159,8865.4472
2005-04-19 11:40:00,34.66,34.69,34.58,34.58,12119.851868477162,18.0211,18.0367,17.9795,17.9795,12119.8519
2005-04-19 11:45:00,34.58,34.58,34.53,34.55,67108.06867916058,17.9795,17.9795,17.9535,17.9639,67108.0687
2005-04-19 11:50:00,34.55,34.55,34.51,34.52,10548.759959600491,17.9639,17.9639,17.9431,17.9483,10548.76
2005-04-19 11:55:00,34.53,34.55,34.53,34.54,5835.484232970485,17.9535,17.9639,17.9535,17.9587,5835.4842
2005-04-19 12:00:00,34.54,34.56,34.51,34.51,11109.864212770732,17.9587,17.9691,17.9431,17.9431,11109.8642
2005-04-19 12:05:00,34.51,34.53,34.49,34.5,12007.631017843114,17.9431,17.9535,17.9327,17.9379,12007.631
2005-04-19 12:10:00,34.51,34.57,34.44,34.48,11783.18931657502,17.9431,17.9743,17.9067,17.9275,11783.1893
2005-04-19 12:15:00,34.49,34.51,34.47,34.48,5723.263382336438,17.9327,17.9431,17.9223,17.9275,5723.2634
2005-04-19 12:20:00,34.48,34.49,34.4,34.43,14813.15228369431,17.9275,17.9327,17.8859,17.9015,14813.1523
2005-04-19 12:25:00,34.44,34.47,34.4,34.47,11222.08506340478,17.9067,17.9223,17.8859,17.9223,11222.0851
2005-04-19 12:30:00,34.48,34.48,34.44,34.47,14252.04803052407,17.9275,17.9275,17.9067,17.9223,14252.048
2005-04-19 12:35:00,34.47,34.49,34.47,34.49,2132.1961620469083,17.9223,17.9327,17.9223,17.9327,2132.1962
2005-04-19 12:40:00,34.49,34.57,34.49,34.56,11446.526764672875,17.9327,17.9743,17.9327,17.9691,11446.5268
2005-04-19 12:45:00,34.55,34.62,34.55,34.62,3815.5089215576254,17.9639,18.0003,17.9639,18.0003,3815.5089
2005-04-19 12:50:00,34.63,34.63,34.57,34.57,37481.76411177197,18.0055,18.0055,17.9743,17.9743,37481.7641
2005-04-19 12:55:00,34.58,34.62,34.57,34.59,16159.802491302884,17.9795,18.0003,17.9743,17.9847,16159.8025
2005-04-19 13:00:00,34.59,34.62,34.59,34.62,9426.551453260015,17.9847,18.0003,17.9847,18.0003,9426.5515
2005-04-19 13:05:00,34.61,34.64,34.59,34.62,12119.851868477162,17.9951,18.0107,17.9847,18.0003,12119.8519
2005-04-19 13:10:00,34.63,34.63,34.61,34.61,3366.625519021434,18.0055,18.0055,17.9951,17.9951,3366.6255
2005-04-19 13:15:00,34.61,34.61,34.52,34.52,20424.1948153967,17.9951,17.9951,17.9483,17.9483,20424.1948
2005-04-19 13:20:00,34.49,34.53,34.49,34.49,13354.281225451688,17.9327,17.9535,17.9327,17.9327,13354.2812
2005-04-19 13:25:00,34.49,34.6,34.49,34.6,16608.685893839076,17.9327,17.9899,17.9327,17.9899,16608.6859
2005-04-19 13:30:00,34.61,34.65,34.61,34.64,16272.02334193693,17.9951,18.0159,17.9951,18.0107,16272.0233
2005-04-19 13:35:00,34.63,34.64,34.59,34.59,4152.171473459769,18.0055,18.0107,17.9847,17.9847,4152.1715
2005-04-19 13:40:00,34.6,34.61,34.59,34.59,6172.146784872629,17.9899,17.9951,17.9847,17.9847,6172.1468
2005-04-19 13:45:00,34.59,34.65,34.58,34.65,8977.668050723823,17.9847,18.0159,17.9795,18.0159,8977.6681
2005-04-19 13:50:00,34.68,34.69,34.65,34.66,11334.305914038829,18.0315,18.0367,18.0159,18.0211,11334.3059
2005-04-19 13:55:00,34.65,34.69,34.65,34.68,14700.93143306026,18.0159,18.0367,18.0159,18.0315,14700.9314
2005-04-19 14:00:00,34.68,34.7,34.6,34.61,21546.403321737176,18.0315,18.0419,17.9899,17.9951,21546.4033
2005-04-19 14:05:00,34.62,34.67,34.62,34.67,11109.864212770732,18.0003,18.0263,18.0003,18.0263,11109.8642
2005-04-19 14:10:00,34.66,34.67,34.62,34.62,9650.99315452811,18.0211,18.0263,18.0003,18.0003,9650.9932
2005-04-19 14:15:00,34.62,34.64,34.62,34.63,9202.10975199192,18.0003,18.0107,18.0003,18.0055,9202.1098
2005-04-19 14:20:00,34.64,34.69,34.63,34.69,19301.98630905622,18.0107,18.0367,18.0055,18.0367,19301.9863
2005-04-19 14:25:00,34.68,34.7,34.67,34.68,11895.410167209067,18.0315,18.0419,18.0263,18.0315,11895.4102
2005-04-19 14:30:00,34.68,34.7,34.65,34.66,21546.403321737176,18.0315,18.0419,18.0159,18.0211,21546.4033
2005-04-19 14:35:00,34.67,34.67,34.6,34.6,9987.655706430254,18.0263,18.0263,17.9899,17.9899,9987.6557
2005-04-19 14:40:00,34.59,34.62,34.59,34.62,12007.631017843114,17.9847,18.0003,17.9847,18.0003,12007.631
2005-04-19 14:45:00,34.61,34.61,34.58,34.6,6059.925934238581,17.9951,17.9951,17.9795,17.9899,6059.9259
2005-04-19 14:50:00,34.6,34.69,34.6,34.66,24464.145438222426,17.9899,18.0367,17.9899,18.0211,24464.1454
2005-04-19 14:55:00,34.66,34.66,34.65,34.65,6059.925934238581,18.0211,18.0211,18.0159,18.0159,6059.9259
2005-04-19 15:00:00,34.65,34.65,34.61,34.61,12007.631017843114,18.0159,18.0159,17.9951,17.9951,12007.631
2005-04-19 15:05:00,34.6,34.6,34.49,34.51,21546.403321737176,17.9899,17.9899,17.9327,17.9431,21546.4033
2005-04-19 15:10:00,34.5,34.53,34.49,34.5,16496.465043205026,17.9379,17.9535,17.9327,17.9379,16496.465
2005-04-19 15:15:00,34.5,34.51,34.49,34.5,18404.21950398384,17.9379,17.9431,17.9327,17.9379,18404.2195
2005-04-19 15:20:00,34.5,34.5,34.48,34.5,24464.145438222426,17.9379,17.9379,17.9275,17.9379,24464.1454
2005-04-19 15:25:00,34.5,34.57,34.49,34.51,13466.502076085735,17.9379,17.9743,17.9327,17.9431,13466.5021
2005-04-19 15:30:00,34.51,34.65,34.51,34.65,36808.43900796768,17.9431,18.0159,17.9431,18.0159,36808.439
2005-04-19 15:35:00,34.65,34.66,34.63,34.65,13690.943777353832,18.0159,18.0211,18.0055,18.0159,13690.9438
2005-04-19 15:40:00,34.66,34.66,34.61,34.65,25698.574795196942,18.0211,18.0211,17.9951,18.0159,25698.5748
2005-04-19 15:45:00,34.64,34.7,34.64,34.69,17955.336101447647,18.0107,18.0419,18.0107,18.0367,17955.3361
2005-04-19 15:50:00,34.68,34.69,34.62,34.63,30075.18796992481,18.0315,18.0367,18.0003,18.0055,30075.188
2005-04-19 15:55:00,34.6,34.63,34.51,34.59,27830.77095724385,17.9899,18.0055,17.9431,17.9847,27830.771
2005-04-20 09:30:00,34.59,34.67,34.57,34.62,42195.03983840197,17.9847,18.0263,17.9743,18.0003,42195.0398
2005-04-20 09:35:00,34.61,34.61,34.41,34.41,25698.574795196942,17.9951,17.9951,17.8911,17.8911,25698.5748
2005-04-20 09:40:00,34.42,34.47,34.38,34.44,27942.9918078779,17.8963,17.9223,17.8755,17.9067,27942.9918
2005-04-20 09:45:00,34.4,34.4,34.27,34.27,28504.09606104814,17.8859,17.8859,17.8183,17.8183,28504.0961
2005-04-20 09:50:00,34.27,34.37,34.22,34.35,36247.33475479744,17.8183,17.8703,17.7923,17.8599,36247.3348
2005-04-20 09:55:00,34.36,34.36,34.24,34.26,90337.78476040848,17.8651,17.8651,17.8027,17.8131,90337.7848
2005-04-20 10:00:00,34.26,34.38,34.26,34.35,24127.48288632028,17.8131,17.8755,17.8131,17.8599,24127.4829
2005-04-20 10:05:00,34.34,34.4,34.33,34.33,19189.76545842217,17.8547,17.8859,17.8495,17.8495,19189.7655
2005-04-20 10:10:00,34.33,34.34,34.31,34.32,28055.21265851195,17.8495,17.8547,17.8391,17.8443,28055.2127
2005-04-20 10:15:00,34.33,34.42,34.33,34.4,41185.052182695545,17.8495,17.8963,17.8495,17.8859,41185.0522
2005-04-20 10:20:00,34.4,34.45,34.37,34.44,44663.89855235103,17.8859,17.9119,17.8703,17.9067,44663.8986
2005-04-20 10:25:00,34.41,34.44,34.35,34.42,50836.04533722365,17.8911,17.9067,17.8599,17.8963,50836.0453
2005-04-20 10:30:00,34.43,34.43,34.24,34.33,73280.21546403322,17.9015,17.9015,17.8027,17.8495,73280.2155
2005-04-20 10:35:00,34.33,34.4,34.31,34.38,20424.1948153967,17.8495,17.8859,17.8391,17.8755,20424.1948
2005-04-20 10:40:00,34.38,34.38,34.26,34.26,45112.781954887214,17.8755,17.8755,17.8131,17.8131,45112.782
2005-04-20 10:45:00,34.26,34.36,34.26,34.29,24576.36628885647,17.8131,17.8651,17.8131,17.8287,24576.3663
2005-04-20 10:50:00,34.29,34.36,34.27,34.36,21658.624172371223,17.8287,17.8651,17.8183,17.8651,21658.6242
2005-04-20 10:55:00,34.36,34.44,34.36,34.42,34564.02199528672,17.8651,17.9067,17.8651,17.8963,34564.022
2005-04-20 11:00:00,34.44,34.58,34.44,34.5,26708.562450903377,17.9067,17.9795,17.9067,17.9379,26708.5625
2005-04-20 11:05:00,34.52,34.54,34.47,34.49,25361.9122432948,17.9483,17.9587,17.9223,17.9327,25361.9122
2005-04-20 11:10:00,34.49,34.49,34.42,34.44,22668.611828077657,17.9327,17.9327,17.8963,17.9067,22668.6118
2005-04-20 11:15:00,34.44,34.45,34.41,34.45,25586.3539445629,17.9067,17.9119,17.8911,17.9119,25586.3539
2005-04-20 11:20:00,34.45,34.45,34.37,34.41,15037.593984962405,17.9119,17.9119,17.8703,17.8911,15037.594
2005-04-20 11:25:00,34.41,34.45,34.34,34.42,19189.76545842217,17.8911,17.9119,17.8547,17.8963,19189.7655
2005-04-20 11:30:00,34.41,34.47,34.34,34.47,19301.98630905622,17.8911,17.9223,17.8547,17.9223,19301.9863
2005-04-20 11:35:00,34.44,34.45,34.37,34.41,15037.593984962405,17.9067,17.9119,17.8703,17.8911,15037.594
2005-04-20 11:40:00,34.38,34.49,34.37,34.49,14588.710582426214,17.8755,17.9327,17.8703,17.9327,14588.7106
2005-04-20 11:45:00,34.49,34.49,34.41,34.43,5162.159129166199,17.9327,17.9327,17.8911,17.9015,5162.1591
2005-04-20 11:50:00,34.44,34.49,34.44,34.44,12232.072719111213,17.9067,17.9327,17.9067,17.9067,12232.0727
2005-04-20 11:55:00,34.44,34.49,34.43,34.49,10773.201660868588,17.9067,17.9327,17.9015,17.9327,10773.2017
2005-04-20 12:00:00,34.49,34.49,34.43,34.47,13129.839524183591,17.9327,17.9327,17.9015,17.9223,13129.8395
2005-04-20 12:05:00,34.45,34.47,34.43,34.46,6733.251038042868,17.9119,17.9223,17.9015,17.9171,6733.251
2005-04-20 12:10:00,34.44,34.45,34.42,34.44,3815.5089215576254,17.9067,17.9119,17.8963,17.9067,3815.5089
2005-04-20 12:15:00,34.44,34.44,34.42,34.44,5947.705083604534,17.9067,17.9067,17.8963,17.9067,5947.7051
2005-04-20 12:20:00,34.45,34.49,34.43,34.49,8977.668050723823,17.9119,17.9327,17.9015,17.9327,8977.6681
2005-04-20 12:25:00,34.49,34.49,34.39,34.43,12119.851868477162,17.9327,17.9327,17.8807,17.9015,12119.8519
2005-04-20 12:30:00,34.43,34.45,34.41,34.45,4039.950622825721,17.9015,17.9119,17.8911,17.9119,4039.9506
2005-04-20 12:35:00,34.45,34.49,34.42,34.43,43766.13174727864,17.9119,17.9327,17.8963,17.9015,43766.1317
2005-04-20 12:40:00,34.44,34.45,34.42,34.42,6845.471888676916,17.9067,17.9119,17.8963,17.8963,6845.4719
2005-04-20 12:45:00,34.43,34.45,34.39,34.39,6733.251038042868,17.9015,17.9119,17.8807,17.8807,6733.251
2005-04-20 12:50:00,34.39,34.39,34.34,34.39,21995.28672427337,17.8807,17.8807,17.8547,17.8807,21995.2867
2005-04-20 12:55:00,34.39,34.39,34.34,34.34,6621.03018740882,17.8807,17.8807,17.8547,17.8547,6621.0302
2005-04-20 13:00:00,34.35,34.41,34.35,34.39,15149.814835596451,17.8599,17.8911,17.8599,17.8807,15149.8148
2005-04-20 13:05:00,34.38,34.38,34.36,34.37,5049.938278532151,17.8755,17.8755,17.8651,17.8703,5049.9383
2005-04-20 13:10:00,34.37,34.41,34.36,34.41,19189.76545842217,17.8703,17.8911,17.8651,17.8911,19189.7655
2005-04-20 13:15:00,34.41,34.42,34.4,34.42,4152.171473459769,17.8911,17.8963,17.8859,17.8963,4152.1715
2005-04-20 13:20:00,34.44,34.46,34.43,34.45,6621.03018740882,17.9067,17.9171,17.9015,17.9119,6621.0302
2005-04-20 13:25:00,34.46,34.46,34.41,34.43,16159.802491302884,17.9171,17.9171,17.8911,17.9015,16159.8025
2005-04-20 13:30:00,34.43,34.5,34.42,34.45,31982.942430703624,17.9015,17.9379,17.8963,17.9119,31982.9424
2005-04-20 13:35:00,34.45,34.49,34.43,34.46,6059.925934238581,17.9119,17.9327,17.9015,17.9171,6059.9259
2005-04-20 13:40:00,34.47,34.52,34.47,34.52,12456.514420379306,17.9223,17.9483,17.9223,17.9483,12456.5144
2005-04-20 13:45:00,34.5,34.55,34.49,34.51,17618.673549545503,17.9379,17.9639,17.9327,17.9431,17618.6735
2005-04-20 13:50:00,34.51,34.54,34.51,34.52,11670.96846594097,17.9431,17.9587,17.9431,17.9483,11670.9685
2005-04-20 13:55:00,34.51,34.55,34.49,34.52,12119.851868477162,17.9431,17.9639,17.9327,17.9483,12119.8519
2005-04-20 14:00:00,34.53,34.54,34.41,34.43,34227.35944338458,17.9535,17.9587,17.8911,17.9015,34227.3594
2005-04-20 14:05:00,34.44,34.46,34.41,34.41,25923.016496465043,17.9067,17.9171,17.8911,17.8911,25923.0165
2005-04-20 14:10:00,34.41,34.48,34.41,34.48,25025.24969139266,17.8911,17.9275,17.8911,17.9275,25025.2497
2005-04-20 14:15:00,34.48,34.48,34.41,34.48,12905.397822915496,17.9275,17.9275,17.8911,17.9275,12905.3978
2005-04-20 14:20:00,34.48,34.49,34.41,34.45,22444.17012680956,17.9275,17.9327,17.8911,17.9119,22444.1701
2005-04-20 14:25:00,34.45,34.47,34.44,34.44,20424.1948153967,17.9119,17.9223,17.9067,17.9067,20424.1948
2005-04-20 14:30:00,34.44,34.46,34.43,34.46,22780.832678711704,17.9067,17.9171,17.9015,17.9171,22780.8327
2005-04-20 14:35:00,34.46,34.48,34.46,34.48,16384.24419257098,17.9171,17.9275,17.9171,17.9275,16384.2442
2005-04-20 14:40:00,34.48,34.49,34.42,34.42,85400.06733251037,17.9275,17.9327,17.8963,17.8963,85400.0673
2005-04-20 14:45:00,34.43,34.46,34.4,34.41,21097.519919200982,17.9015,17.9171,17.8859,17.8911,21097.5199
2005-04-20 14:50:00,34.41,34.42,34.38,34.38,40736.16878015935,17.8911,17.8963,17.8755,17.8755,40736.1688
2005-04-20 14:55:00,34.4,34.43,34.39,34.43,18404.21950398384,17.8859,17.9015,17.8807,17.9015,18404.2195
2005-04-20 15:00:00,34.42,34.42,34.35,34.4,17618.673549545503,17.8963,17.8963,17.8599,17.8859,17618.6735
2005-04-20 15:05:00,34.41,34.43,34.39,34.39,13017.618673549545,17.8911,17.9015,17.8807,17.8807,13017.6187
2005-04-20 15:10:00,34.39,34.39,34.31,34.31,23566.37863315004,17.8807,17.8807,17.8391,17.8391,23566.3786
2005-04-20 15:15:00,34.3,34.31,34.24,34.31,31085.17562563124,17.8339,17.8391,17.8027,17.8391,31085.1756
2005-04-20 15:20:00,34.32,34.32,34.24,34.24,24239.703736954325,17.8443,17.8443,17.8027,17.8027,24239.7037
2005-04-20 15:25:00,34.24,34.34,34.24,34.33,18965.32375715408,17.8027,17.8547,17.8027,17.8495,18965.3238
2005-04-20 15:30:00,34.33,34.34,34.31,34.31,18067.556952081697,17.8495,17.8547,17.8391,17.8391,18067.557
2005-04-20 15:35:00,34.31,34.32,34.26,34.26,16159.802491302884,17.8391,17.8443,17.8131,17.8131,16159.8025
2005-04-20 15:40:00,34.27,34.27,34.19,34.21,28840.758612950285,17.8183,17.8183,17.7767,17.7871,28840.7586
2005-04-20 15:45:00,34.2,34.22,34.16,34.2,16720.906744473123,17.7819,17.7923,17.7611,17.7819,16720.9067
2005-04-20 15:50:00,34.21,34.31,34.2,34.31,49713.83683088318,17.7871,17.8391,17.7819,17.8391,49713.8368
2005-04-20 15:55:00,34.31,34.32,34.25,34.25,66434.7435753563,17.8391,17.8443,17.8079,17.8079,66434.7436
2005-04-21 09:30:00,34.62,34.62,34.59,34.61,34002.917742116486,18.0003,18.0003,17.9847,17.9951,34002.9177
2005-04-21 09:35:00,34.65,34.66,34.54,34.55,17843.1152508136,18.0159,18.0211,17.9587,17.9639,17843.1153
2005-04-21 09:40:00,34.56,34.56,34.5,34.5,23341.93693188194,17.9691,17.9691,17.9379,17.9379,23341.9369
2005-04-21 09:45:00,34.5,34.5,34.34,34.34,45898.32790932555,17.9379,17.9379,17.8547,17.8547,45898.3279
2005-04-21 09:50:00,34.32,34.44,34.32,34.38,29738.525418022666,17.8443,17.9067,17.8443,17.8755,29738.5254
2005-04-21 09:55:00,34.38,34.48,34.36,34.48,57457.07552463248,17.8755,17.9275,17.8651,17.9275,57457.0755
2005-04-21 10:00:00,34.42,34.42,34.33,34.34,20985.29906856694,17.8963,17.8963,17.8495,17.8547,20985.2991
2005-04-21 10:05:00,34.34,34.44,34.25,34.31,37145.10155986982,17.8547,17.9067,17.8079,17.8391,37145.1016
2005-04-21 10:10:00,34.31,34.4,34.25,34.34,27381.887554707664,17.8391,17.8859,17.8079,17.8547,27381.8876
2005-04-21 10:15:00,34.35,34.35,34.21,34.24,72943.55291213107,17.8599,17.8599,17.7871,17.8027,72943.5529
2005-04-21 10:20:00,34.25,34.33,34.25,34.31,30748.513073729097,17.8079,17.8495,17.8079,17.8391,30748.5131
2005-04-21 10:25:00,34.31,34.33,34.24,34.3,16833.12759510717,17.8391,17.8495,17.8027,17.8339,16833.1276
2005-04-21 10:30:00,34.3,34.42,34.28,34.39,24913.02884075861,17.8339,17.8963,17.8235,17.8807,24913.0288
2005-04-21 10:35:00,34.39,34.4,34.36,34.36,25137.470542026706,17.8807,17.8859,17.8651,17.8651,25137.4705
2005-04-21 10:40:00,34.37,34.37,34.31,34.37,26933.00415217147,17.8703,17.8703,17.8391,17.8703,26933.0042
2005-04-21 10:45:00,34.36,34.41,34.36,34.37,61048.14274492201,17.8651,17.8911,17.8651,17.8703,61048.1427
2005-04-21 10:50:00,34.37,34.38,34.35,34.37,40175.06452698911,17.8703,17.8755,17.8599,17.8703,40175.0645
2005-04-21 10:55:00,34.36,34.38,34.31,34.31,55998.20446638985,17.8651,17.8755,17.8391,17.8391,55998.2045
2005-04-21 11:00:00,34.32,34.32,34.22,34.24,24688.587139490515,17.8443,17.8443,17.7923,17.8027,24688.5871
2005-04-21 11:05:00,34.23,34.29,34.2,34.24,22331.94927617552,17.7975,17.8287,17.7819,17.8027,22331.9493
2005-04-21 11:10:00,34.25,34.28,34.22,34.28,14252.04803052407,17.8079,17.8235,17.7923,17.8235,14252.048
2005-04-21 11:15:00,34.28,34.28,34.25,34.28,13915.385478621927,17.8235,17.8235,17.8079,17.8235,13915.3855
2005-04-21 11:20:00,34.28,34.35,34.27,34.32,28167.433509146,17.8235,17.8599,17.8183,17.8443,28167.4335
2005-04-21 11:25:00,34.29,34.36,34.27,34.33,20311.97396476265,17.8287,17.8651,17.8183,17.8495,20311.974
2005-04-21 11:30:00,34.33,34.33,34.28,34.3,25586.3539445629,17.8495,17.8495,17.8235,17.8339,25586.3539
2005-04-21 11:35:00,34.31,34.43,34.31,34.41,20424.1948153967,17.8391,17.9015,17.8391,17.8911,20424.1948
2005-04-21 11:40:00,34.43,34.49,34.42,34.49,12568.735271013353,17.9015,17.9327,17.8963,17.9327,12568.7353
2005-04-21 11:45:00,34.53,34.53,34.49,34.52,36471.776456065534,17.9535,17.9535,17.9327,17.9483,36471.7765
2005-04-21 11:50:00,34.52,34.57,34.48,34.53,15935.360790034789,17.9483,17.9743,17.9275,17.9535,15935.3608
2005-04-21 11:55:00,34.51,34.51,34.47,34.47,17169.790147009313,17.9431,17.9431,17.9223,17.9223,17169.7901
2005-04-21 12:00:00,34.48,34.58,34.48,34.55,36696.21815733363,17.9275,17.9795,17.9275,17.9639,36696.2182
2005-04-21 12:05:00,34.55,34.62,34.55,34.59,15935.360790034789,17.9639,18.0003,17.9639,17.9847,15935.3608
2005-04-21 12:10:00,34.58,34.64,34.58,34.63,29626.30456738862,17.9795,18.0107,17.9795,18.0055,29626.3046
2005-04-21 12:15:00,34.63,34.64,34.57,34.61,24127.48288632028,18.0055,18.0107,17.9743,17.9951,24127.4829
2005-04-21 12:20:00,34.61,34.64,34.61,34.62,24239.703736954325,17.9951,18.0107,17.9951,18.0003,24239.7037
2005-04-21 12:25:00,34.63,34.65,34.62,34.62,6733.251038042868,18.0055,18.0159,18.0003,18.0003,6733.251
2005-04-21 12:30:00,34.64,34.65,34.62,34.64,6508.809336774772,18.0107,18.0159,18.0003,18.0107,6508.8093
2005-04-21 12:35:00,34.62,34.64,34.62,34.63,9875.434855796206,18.0003,18.0107,18.0003,18.0055,9875.4349
2005-04-21 12:40:00,34.63,34.66,34.63,34.65,15262.035686230502,18.0055,18.0211,18.0055,18.0159,15262.0357
2005-04-21 12:45:00,34.65,34.67,34.65,34.67,14364.26888115812,18.0159,18.0263,18.0159,18.0263,14364.2689
2005-04-21 12:50:00,34.67,34.7,34.67,34.69,35910.67220289529,18.0263,18.0419,18.0263,18.0367,35910.6722
2005-04-21 12:55:00,34.69,34.69,34.64,34.65,25923.016496465043,18.0367,18.0367,18.0107,18.0159,25923.0165
2005-04-21 13:00:00,34.65,34.65,34.57,34.57,23229.71608124789,18.0159,18.0159,17.9743,17.9743,23229.7161
2005-04-21 13:05:00,34.56,34.61,34.56,34.6,26596.34160026933,17.9691,17.9951,17.9691,17.9899,26596.3416
2005-04-21 13:10:00,34.61,34.65,34.6,34.65,32544.04668387386,17.9951,18.0159,17.9899,18.0159,32544.0467
2005-04-21 13:15:00,34.65,34.71,34.65,34.7,17057.569296375266,18.0159,18.0471,18.0159,18.0419,17057.5693
2005-04-21 13:20:00,34.71,34.71,34.69,34.7,9875.434855796206,18.0471,18.0471,18.0367,18.0419,9875.4349
2005-04-21 13:25:00,34.7,34.71,34.69,34.69,11334.305914038829,18.0419,18.0471,18.0367,18.0367,11334.3059
2005-04-21 13:30:00,34.7,34.71,34.69,34.7,11895.410167209067,18.0419,18.0471,18.0367,18.0419,11895.4102
2005-04-21 13:35:00,34.7,34.76,34.7,34.76,28391.87521041409,18.0419,18.0731,18.0419,18.0731,28391.8752
2005-04-21 13:40:00,34.78,34.82,34.75,34.82,14476.489731792166,18.0835,18.1043,18.0679,18.1043,14476.4897
2005-04-21 13:45:00,34.82,34.86,34.82,34.83,18628.66120525193,18.1043,18.1251,18.1043,18.1095,18628.6612
2005-04-21 13:50:00,34.84,34.84,34.79,34.81,14139.827179890022,18.1147,18.1147,18.0887,18.0991,14139.8272
2005-04-21 13:55:00,34.8,34.81,34.78,34.79,20424.1948153967,18.0939,18.0991,18.0835,18.0887,20424.1948
2005-04-21 14:00:00,34.79,34.79,34.77,34.78,11558.747615306924,18.0887,18.0887,18.0783,18.0835,11558.7476
2005-04-21 14:05:00,34.78,34.8,34.77,34.8,23790.82033441813,18.0835,18.0939,18.0783,18.0939,23790.8203
2005-04-21 14:10:00,34.79,34.86,34.79,34.86,16945.348445741216,18.0887,18.1251,18.0887,18.1251,16945.3484
2005-04-21 14:15:00,34.86,34.97,34.86,34.97,51397.14959039389,18.1251,18.1823,18.1251,18.1823,51397.1496
2005-04-21 14:20:00,34.97,35.05,34.97,35.03,39501.73942318482,18.1823,18.2239,18.1823,18.2135,39501.7394
2005-04-21 14:25:00,35.01,35.03,34.98,35.0,16608.685893839076,18.2031,18.2135,18.1875,18.1979,16608.6859
2005-04-21 14:30:00,35.0,35.0,34.95,34.95,27045.22500280552,18.1979,18.1979,18.1719,18.1719,27045.225
2005-04-21 14:35:00,34.95,34.96,34.94,34.96,24800.80799012457,18.1719,18.1771,18.1667,18.1771,24800.808
2005-04-21 14:40:00,34.96,34.99,34.95,34.98,29289.642015486475,18.1771,18.1927,18.1719,18.1875,29289.642
2005-04-21 14:45:00,34.98,34.98,34.97,34.98,17394.23184827741,18.1875,18.1875,18.1823,18.1875,17394.2318
2005-04-21 14:50:00,34.98,34.98,34.98,34.98,15710.919088766692,18.1875,18.1875,18.1875,18.1875,15710.9191
2005-04-21 14:55:00,34.98,35.0,34.98,34.99,18067.556952081697,18.1875,18.1979,18.1875,18.1927,18067.557
2005-04-21 15:00:00,34.99,35.0,34.98,34.98,35798.45135226125,18.1927,18.1979,18.1875,18.1875,35798.4514
2005-04-21 15:05:00,34.99,35.0,34.98,35.0,25025.24969139266,18.1927,18.1979,18.1875,18.1979,25025.2497
2005-04-21 15:10:00,35.0,35.0,34.97,34.97,29850.74626865672,18.1979,18.1979,18.1823,18.1823,29850.7463
2005-04-21 15:15:00,34.98,34.98,34.97,34.98,38940.63517001459,18.1875,18.1875,18.1823,18.1875,38940.6352
2005-04-21 15:20:00,34.98,34.99,34.97,34.98,19975.31141286051,18.1875,18.1927,18.1823,18.1875,19975.3114
2005-04-21 15:25:00,34.98,34.98,34.97,34.98,30075.18796992481,18.1875,18.1875,18.1823,18.1875,30075.188
2005-04-21 15:30:00,34.98,35.01,34.98,35.0,39389.518572550776,18.1875,18.2031,18.1875,18.1979,39389.5186
2005-04-21 15:35:00,35.0,35.01,34.99,35.0,33217.37178767815,18.1979,18.2031,18.1927,18.1979,33217.3718
2005-04-21 15:40:00,35.0,35.02,34.98,34.98,68679.16058803725,18.1979,18.2083,18.1875,18.1875,68679.1606
2005-04-21 15:45:00,34.97,34.97,34.93,34.94,23566.37863315004,18.1823,18.1823,18.1615,18.1667,23566.3786
2005-04-21 15:50:00,34.93,35.0,34.93,34.99,28391.87521041409,18.1615,18.1979,18.1615,18.1927,28391.8752
2005-04-21 15:55:00,34.99,35.04,34.99,35.01,63404.78060823701,18.1927,18.2187,18.1927,18.2031,63404.7806
2005-04-22 09:30:00,34.88,34.89,34.84,34.85,27269.666704073614,18.1355,18.1407,18.1147,18.1199,27269.6667
2005-04-22 09:35:00,34.85,34.86,34.8,34.81,59140.38828414319,18.1199,18.1251,18.0939,18.0991,59140.3883
2005-04-22 09:40:00,34.81,34.91,34.8,34.85,42531.70239030412,18.0991,18.1511,18.0939,18.1199,42531.7024
2005-04-22 09:45:00,34.86,34.86,34.68,34.69,49377.17427898103,18.1251,18.1251,18.0315,18.0367,49377.1743
2005-04-22 09:50:00,34.69,34.72,34.66,34.67,70474.69419818201,18.0367,18.0523,18.0211,18.0263,70474.6942
2005-04-22 09:55:00,34.67,34.74,34.67,34.69,58242.62147907081,18.0263,18.0627,18.0263,18.0367,58242.6215
2005-04-22 10:00:00,34.7,34.78,34.69,34.72,51172.7078891258,18.0419,18.0835,18.0367,18.0523,51172.7079
2005-04-22 10:05:00,34.73,34.76,34.71,34.74,154864.77387498596,18.0575,18.0731,18.0471,18.0627,154864.7739
2005-04-22 10:10:00,34.74,34.78,34.74,34.78,32207.38413197172,18.0627,18.0835,18.0627,18.0835,32207.3841
2005-04-22 10:15:00,34.78,34.8,34.77,34.77,64078.105712041295,18.0835,18.0939,18.0783,18.0783,64078.1057
2005-04-22 10:20:00,34.79,34.79,34.66,34.68,37481.76411177197,18.0887,18.0887,18.0211,18.0315,37481.7641
2005-04-22 10:25:00,34.68,34.74,34.68,34.71,66098.08102345416,18.0315,18.0627,18.0315,18.0471,66098.081
2005-04-22 10:30:00,34.71,34.71,34.66,34.68,41297.27303332959,18.0471,18.0471,18.0211,18.0315,41297.273
2005-04-22 10:35:00,34.67,34.7,34.67,34.68,59589.271686679385,18.0263,18.0419,18.0263,18.0315,59589.2717
2005-04-22 10:40:00,34.66,34.69,34.64,34.64,43429.4691953765,18.0211,18.0367,18.0107,18.0107,43429.4692
2005-04-22 10:45:00,34.62,34.64,34.62,34.62,28840.758612950285,18.0003,18.0107,18.0003,18.0003,28840.7586
2005-04-22 10:50:00,34.62,34.62,34.59,34.61,40848.3896307934,18.0003,18.0003,17.9847,17.9951,40848.3896
2005-04-22 10:55:00,34.61,34.62,34.61,34.61,32656.26753450791,17.9951,18.0003,17.9951,17.9951,32656.2675
2005-04-22 11:00:00,34.61,34.62,34.6,34.62,48928.29087644485,17.9951,18.0003,17.9899,18.0003,48928.2909
2005-04-22 11:05:00,34.62,34.62,34.55,34.57,53192.68320053866,18.0003,18.0003,17.9639,17.9743,53192.6832
2005-04-22 11:10:00,34.57,34.62,34.57,34.61,14588.710582426214,17.9743,18.0003,17.9743,17.9951,14588.7106
2005-04-22 11:15:00,34.61,34.67,34.61,34.65,18740.882055885984,17.9951,18.0263,17.9951,18.0159,18740.8821
2005-04-22 11:20:00,34.65,34.68,34.64,34.66,15149.814835596451,18.0159,18.0315,18.0107,18.0211,15149.8148
2005-04-22 11:25:00,34.64,34.66,34.63,34.63,8416.563797553585,18.0107,18.0211,18.0055,18.0055,8416.5638
2005-04-22 11:30:00,34.62,34.63,34.56,34.57,13578.722926719784,18.0003,18.0055,17.9691,17.9743,13578.7229
2005-04-22 11:35:00,34.54,34.57,34.53,34.55,18965.32375715408,17.9587,17.9743,17.9535,17.9639,18965.3238
2005-04-22 11:40:00,34.53,34.54,34.46,34.49,12119.851868477162,17.9535,17.9587,17.9171,17.9327,12119.8519
2005-04-22 11:45:00,34.49,34.52,34.49,34.51,8304.342946919538,17.9327,17.9483,17.9327,17.9431,8304.3429
2005-04-22 11:50:00,34.5,34.54,34.5,34.54,14364.26888115812,17.9379,17.9587,17.9379,17.9587,14364.2689
2005-04-22 11:55:00,34.53,34.55,34.51,34.52,6284.367635506676,17.9535,17.9639,17.9431,17.9483,6284.3676
2005-04-22 12:00:00,34.53,34.54,34.48,34.49,12232.072719111213,17.9535,17.9587,17.9275,17.9327,12232.0727
2005-04-22 12:05:00,34.48,34.48,34.44,34.48,17169.790147009313,17.9275,17.9275,17.9067,17.9275,17169.7901
2005-04-22 12:10:00,34.47,34.53,34.47,34.53,6508.809336774772,17.9223,17.9535,17.9223,17.9535,6508.8093
2005-04-22 12:15:00,34.52,34.56,34.52,34.56,9650.99315452811,17.9483,17.9691,17.9483,17.9691,9650.9932
2005-04-22 12:20:00,34.57,34.63,34.57,34.61,7967.6803950173935,17.9743,18.0055,17.9743,17.9951,7967.6804
2005-04-22 12:25:00,34.61,34.62,34.6,34.62,5947.705083604534,17.9951,18.0003,17.9899,18.0003,5947.7051
2005-04-22 12:30:00,34.61,34.68,34.61,34.65,18628.66120525193,17.9951,18.0315,17.9951,18.0159,18628.6612
2005-04-22 12:35:00,34.66,34.68,34.64,34.68,12793.17697228145,18.0211,18.0315,18.0107,18.0315,12793.177
2005-04-22 12:40:00,34.68,34.73,34.68,34.72,17506.452698911457,18.0315,18.0575,18.0315,18.0523,17506.4527
2005-04-22 12:45:00,34.71,34.76,34.71,34.76,26484.12074963528,18.0471,18.0731,18.0471,18.0731,26484.1207
2005-04-22 12:50:00,34.76,34.8,34.74,34.74,23229.71608124789,18.0731,18.0939,18.0627,18.0627,23229.7161
2005-04-22 12:55:00,34.74,34.76,34.72,34.74,8753.226349455728,18.0627,18.0731,18.0523,18.0627,8753.2263
2005-04-22 13:00:00,34.74,34.76,34.74,34.76,31982.942430703624,18.0627,18.0731,18.0627,18.0731,31982.9424
2005-04-22 13:05:00,34.75,34.79,34.75,34.76,47357.19896756817,18.0679,18.0887,18.0679,18.0731,47357.199
2005-04-22 13:10:00,34.78,34.79,34.76,34.77,7631.017843115251,18.0835,18.0887,18.0731,18.0783,7631.0178
2005-04-22 13:15:00,34.76,34.79,34.76,34.78,9089.888901357872,18.0731,18.0887,18.0731,18.0835,9089.8889
2005-04-22 13:20:00,34.78,34.79,34.77,34.77,6508.809336774772,18.0835,18.0887,18.0783,18.0783,6508.8093
2005-04-22 13:25:00,34.76,34.8,34.76,34.8,13690.943777353832,18.0731,18.0939,18.0731,18.0939,13690.9438
2005-04-22 13:30:00,34.8,34.8,34.78,34.78,28055.21265851195,18.0939,18.0939,18.0835,18.0835,28055.2127
2005-04-22 13:35:00,34.77,34.78,34.77,34.78,13578.722926719784,18.0783,18.0835,18.0783,18.0835,13578.7229
2005-04-22 13:40:00,34.78,34.78,34.76,34.76,15710.919088766692,18.0835,18.0835,18.0731,18.0731,15710.9191
2005-04-22 13:45:00,34.76,34.77,34.75,34.75,15598.698238132643,18.0731,18.0783,18.0679,18.0679,15598.6982
2005-04-22 13:50:00,34.76,34.78,34.75,34.78,22893.05352934575,18.0731,18.0835,18.0679,18.0835,22893.0535
2005-04-22 13:55:00,34.78,34.82,34.78,34.82,26933.00415217147,18.0835,18.1043,18.0835,18.1043,26933.0042
2005-04-22 14:00:00,34.83,34.83,34.81,34.81,11109.864212770732,18.1095,18.1095,18.0991,18.0991,11109.8642
2005-04-22 14:05:00,34.81,34.81,34.8,34.8,5498.821681068343,18.0991,18.0991,18.0939,18.0939,5498.8217
2005-04-22 14:10:00,34.8,34.81,34.76,34.77,15037.593984962405,18.0939,18.0991,18.0731,18.0783,15037.594
2005-04-22 14:15:00,34.77,34.77,34.74,34.74,9089.888901357872,18.0783,18.0783,18.0627,18.0627,9089.8889
2005-04-22 14:20:00,34.74,34.74,34.65,34.65,24464.145438222426,18.0627,18.0627,18.0159,18.0159,24464.1454
2005-04-22 14:25:00,34.65,34.7,34.65,34.7,30299.629671192903,18.0159,18.0419,18.0159,18.0419,30299.6297
2005-04-22 14:30:00,34.71,34.71,34.66,34.67,22331.94927617552,18.0471,18.0471,18.0211,18.0263,22331.9493
2005-04-22 14:35:00,34.67,34.67,34.54,34.54,25249.69139266076,18.0263,18.0263,17.9587,17.9587,25249.6914
2005-04-22 14:40:00,34.54,34.54,34.51,34.51,27381.887554707664,17.9587,17.9587,17.9431,17.9431,27381.8876
2005-04-22 14:45:00,34.51,34.51,34.4,34.41,40062.84367635506,17.9431,17.9431,17.8859,17.8911,40062.8437
2005-04-22 14:50:00,34.41,34.47,34.41,34.44,27942.9918078779,17.8911,17.9223,17.8911,17.9067,27942.9918
2005-04-22 14:55:00,34.44,34.47,34.41,34.47,20311.97396476265,17.9067,17.9223,17.8911,17.9223,20311.974
2005-04-22 15:00:00,34.46,34.48,34.43,34.43,34115.13859275053,17.9171,17.9275,17.9015,17.9015,34115.1386
2005-04-22 15:05:00,34.43,34.43,34.38,34.38,39838.40197508697,17.9015,17.9015,17.8755,17.8755,39838.402
2005-04-22 15:10:00,34.38,34.38,34.31,34.32,23005.2743799798,17.8755,17.8755,17.8391,17.8443,23005.2744
2005-04-22 15:15:00,34.31,34.32,34.23,34.26,63965.88486140725,17.8391,17.8443,17.7975,17.8131,63965.8849
2005-04-22 15:20:00,34.26,34.31,34.26,34.3,30972.9547749972,17.8131,17.8391,17.8131,17.8339,30972.9548
2005-04-22 15:25:00,34.3,34.3,34.14,34.14,35237.34709909101,17.8339,17.8339,17.7507,17.7507,35237.3471
2005-04-22 15:30:00,34.15,34.31,34.12,34.24,55437.100213219615,17.7559,17.8391,17.7403,17.8027,55437.1002
2005-04-22 15:35:00,34.25,34.36,34.25,34.35,33329.5926383122,17.8079,17.8651,17.8079,17.8599,33329.5926
2005-04-22 15:40:00,34.35,34.35,34.27,34.28,23566.37863315004,17.8599,17.8599,17.8183,17.8235,23566.3786
2005-04-22 15:45:00,34.28,34.28,34.19,34.23,45898.32790932555,17.8235,17.8235,17.7767,17.7975,45898.3279
2005-04-22 15:50:00,34.22,34.37,34.22,34.32,56895.97127146224,17.7923,17.8703,17.7923,17.8443,56895.9713
2005-04-22 15:55:00,34.33,34.43,34.33,34.43,73504.65716530131,17.8495,17.9015,17.8495,17.9015,73504.6572
2005-04-25 09:30:00,34.69,34.69,34.58,34.58,62955.897205700814,18.0367,18.0367,17.9795,17.9795,62955.8972
2005-04-25 09:35:00,34.59,34.62,34.53,34.61,32095.16328133767,17.9847,18.0003,17.9535,17.9951,32095.1633
2005-04-25 09:40:00,34.62,34.66,34.61,34.65,31421.838177533384,18.0003,18.0211,17.9951,18.0159,31421.8382
2005-04-25 09:45:00,34.64,34.72,34.64,34.72,16272.02334193693,18.0107,18.0523,18.0107,18.0523,16272.0233
2005-04-25 09:50:00,34.74,34.74,34.66,34.73,20760.85736729884,18.0627,18.0627,18.0211,18.0575,20760.8574
2005-04-25 09:55:00,34.74,34.75,34.65,34.65,17506.452698911457,18.0627,18.0679,18.0159,18.0159,17506.4527
2005-04-25 10:00:00,34.65,34.74,34.65,34.71,32656.26753450791,18.0159,18.0627,18.0159,18.0471,32656.2675
2005-04-25 10:05:00,34.7,34.84,34.66,34.84,41858.37728649983,18.0419,18.1147,18.0211,18.1147,41858.3773
2005-04-25 10:10:00,34.84,34.98,34.82,34.82,42980.58579284031,18.1147,18.1875,18.1043,18.1043,42980.5858
2005-04-25 10:15:00,34.82,34.94,34.82,34.82,29177.42116485243,18.1043,18.1667,18.1043,18.1043,29177.4212
2005-04-25 10:20:00,34.82,34.88,34.8,34.86,25361.9122432948,18.1043,18.1355,18.0939,18.1251,25361.9122
2005-04-25 10:25:00,34.86,34.89,34.85,34.86,10099.876557064305,18.1251,18.1407,18.1199,18.1251,10099.8766
2005-04-25 10:30:00,34.87,34.95,34.8,34.82,45673.886208057454,18.1303,18.1719,18.0939,18.1043,45673.8862
2005-04-25 10:35:00,34.82,34.82,34.62,34.69,69352.48569184155,18.1043,18.1043,18.0003,18.0367,69352.4857
2005-04-25 10:40:00,34.69,34.75,34.66,34.66,27381.887554707664,18.0367,18.0679,18.0211,18.0211,27381.8876
2005-04-25 10:45:00,34.67,34.74,34.67,34.7,16047.581640668835,18.0263,18.0627,18.0263,18.0419,16047.5816
2005-04-25 10:50:00,34.66,34.67,34.63,34.65,19863.09056222646,18.0211,18.0263,18.0055,18.0159,19863.0906
2005-04-25 10:55:00,34.66,34.69,34.65,34.69,14588.710582426214,18.0211,18.0367,18.0159,18.0367,14588.7106
2005-04-25 11:00:00,34.69,34.72,34.68,34.72,6172.146784872629,18.0367,18.0523,18.0315,18.0523,6172.1468
2005-04-25 11:05:00,34.72,34.75,34.72,34.72,15598.698238132643,18.0523,18.0679,18.0523,18.0523,15598.6982
2005-04-25 11:10:00,34.73,34.74,34.65,34.65,11334.305914038829,18.0575,18.0627,18.0159,18.0159,11334.3059
2005-04-25 11:15:00,34.65,34.71,34.63,34.65,18853.10290652003,18.0159,18.0471,18.0055,18.0159,18853.1029
2005-04-25 11:20:00,34.66,34.72,34.65,34.65,8192.12209628549,18.0211,18.0523,18.0159,18.0159,8192.1221
2005-04-25 11:25:00,34.66,34.71,34.64,34.67,10773.201660868588,18.0211,18.0471,18.0107,18.0263,10773.2017
2005-04-25 11:30:00,34.67,34.74,34.65,34.68,18853.10290652003,18.0263,18.0627,18.0159,18.0315,18853.1029
2005-04-25 11:35:00,34.68,34.71,34.66,34.71,8753.226349455728,18.0315,18.0471,18.0211,18.0471,8753.2263
2005-04-25 11:40:00,34.7,34.72,34.69,34.7,9538.772303894062,18.0419,18.0523,18.0367,18.0419,9538.7723
2005-04-25 11:45:00,34.7,34.74,34.68,34.73,7518.796992481202,18.0419,18.0627,18.0315,18.0575,7518.797
2005-04-25 11:50:00,34.73,34.75,34.66,34.67,11222.08506340478,18.0575,18.0679,18.0211,18.0263,11222.0851
2005-04-25 11:55:00,34.67,34.73,34.67,34.72,13803.16462798788,18.0263,18.0575,18.0263,18.0523,13803.1646
2005-04-25 12:00:00,34.71,34.72,34.67,34.67,5835.484232970485,18.0471,18.0523,18.0263,18.0263,5835.4842
2005-04-25 12:05:00,34.67,34.73,34.67,34.72,7967.6803950173935,18.0263,18.0575,18.0263,18.0523,7967.6804
2005-04-25 12:10:00,34.72,34.74,34.71,34.71,10212.09740769835,18.0523,18.0627,18.0471,18.0471,10212.0974
2005-04-25 12:15:00,34.7,34.71,34.67,34.68,7855.459544383346,18.0419,18.0471,18.0263,18.0315,7855.4595
2005-04-25 12:20:00,34.69,34.74,34.67,34.73,24015.262035686228,18.0367,18.0627,18.0263,18.0575,24015.262
2005-04-25 12:25:00,34.73,34.75,34.73,34.74,14700.93143306026,18.0575,18.0679,18.0575,18.0627,14700.9314
2005-04-25 12:30:00,34.74,34.79,34.74,34.77,11446.526764672875,18.0627,18.0887,18.0627,18.0783,11446.5268
2005-04-25 12:35:00,34.77,34.82,34.76,34.76,12905.397822915496,18.0783,18.1043,18.0731,18.0731,12905.3978
2005-04-25 12:40:00,34.76,34.77,34.71,34.74,10099.876557064305,18.0731,18.0783,18.0471,18.0627,10099.8766
2005-04-25 12:45:00,34.74,34.74,34.68,34.69,13129.839524183591,18.0627,18.0627,18.0315,18.0367,13129.8395
2005-04-25 12:50:00,34.68,34.79,34.68,34.74,25249.69139266076,18.0315,18.0887,18.0315,18.0627,25249.6914
2005-04-25 12:55:00,34.74,34.75,34.71,34.71,7743.238693749298,18.0627,18.0679,18.0471,18.0471,7743.2387
2005-04-25 13:00:00,34.7,34.71,34.65,34.71,19526.42801032432,18.0419,18.0471,18.0159,18.0471,19526.428
2005-04-25 13:05:00,34.69,34.69,34.68,34.68,2244.417012680956,18.0367,18.0367,18.0315,18.0315,2244.417
2005-04-25 13:10:00,34.68,34.7,34.65,34.69,14252.04803052407,18.0315,18.0419,18.0159,18.0367,14252.048
2005-04-25 13:15:00,34.69,34.71,34.68,34.68,6284.367635506676,18.0367,18.0471,18.0315,18.0315,6284.3676
2005-04-25 13:20:00,34.68,34.72,34.68,34.7,8416.563797553585,18.0315,18.0523,18.0315,18.0419,8416.5638
2005-04-25 13:25:00,34.7,34.7,34.68,34.68,5162.159129166199,18.0419,18.0419,18.0315,18.0315,5162.1591
2005-04-25 13:30:00,34.68,34.74,34.67,34.69,22668.611828077657,18.0315,18.0627,18.0263,18.0367,22668.6118
2005-04-25 13:35:00,34.68,34.75,34.68,34.71,14364.26888115812,18.0315,18.0679,18.0315,18.0471,14364.2689
2005-04-25 13:40:00,34.72,34.72,34.68,34.68,7855.459544383346,18.0523,18.0523,18.0315,18.0315,7855.4595
2005-04-25 13:45:00,34.68,34.72,34.65,34.66,18067.556952081697,18.0315,18.0523,18.0159,18.0211,18067.557
2005-04-25 13:50:00,34.66,34.67,34.63,34.65,8079.901245651442,18.0211,18.0263,18.0055,18.0159,8079.9012
2005-04-25 13:55:00,34.65,34.66,34.58,34.58,14139.827179890022,18.0159,18.0211,17.9795,17.9795,14139.8272
2005-04-25 14:00:00,34.58,34.63,34.58,34.61,9314.330602625969,17.9795,18.0055,17.9795,17.9951,9314.3306
2005-04-25 14:05:00,34.61,34.65,34.6,34.64,29065.20031421838,17.9951,18.0159,17.9899,18.0107,29065.2003
2005-04-25 14:10:00,34.65,34.68,34.64,34.66,13017.618673549545,18.0159,18.0315,18.0107,18.0211,13017.6187
2005-04-25 14:15:00,34.66,34.73,34.66,34.68,22780.832678711704,18.0211,18.0575,18.0211,18.0315,22780.8327
2005-04-25 14:20:00,34.68,34.68,34.64,34.65,10773.201660868588,18.0315,18.0315,18.0107,18.0159,10773.2017
2005-04-25 14:25:00,34.65,34.73,34.65,34.71,11895.410167209067,18.0159,18.0575,18.0159,18.0471,11895.4102
2005-04-25 14:30:00,34.71,34.74,34.69,34.71,20985.29906856694,18.0471,18.0627,18.0367,18.0471,20985.2991
2005-04-25 14:35:00,34.71,34.72,34.71,34.72,13690.943777353832,18.0471,18.0523,18.0471,18.0523,13690.9438
2005-04-25 14:40:00,34.72,34.74,34.71,34.72,18628.66120525193,18.0523,18.0627,18.0471,18.0523,18628.6612
2005-04-25 14:45:00,34.73,34.73,34.63,34.68,20536.41566603075,18.0575,18.0575,18.0055,18.0315,20536.4157
2005-04-25 14:50:00,34.68,34.7,34.65,34.67,29401.86286612052,18.0315,18.0419,18.0159,18.0263,29401.8629
2005-04-25 14:55:00,34.67,34.75,34.66,34.67,40287.28537762316,18.0263,18.0679,18.0211,18.0263,40287.2854
2005-04-25 15:00:00,34.66,34.66,34.62,34.62,35574.00965099315,18.0211,18.0211,18.0003,18.0003,35574.0097
2005-04-25 15:05:00,34.63,34.63,34.58,34.61,16833.12759510717,18.0055,18.0055,17.9795,17.9951,16833.1276
2005-04-25 15:10:00,34.6,34.66,34.58,34.58,24576.36628885647,17.9899,18.0211,17.9795,17.9795,24576.3663
2005-04-25 15:15:00,34.58,34.65,34.57,34.6,34564.02199528672,17.9795,18.0159,17.9743,17.9899,34564.022
2005-04-25 15:20:00,34.6,34.65,34.6,34.61,19189.76545842217,17.9899,18.0159,17.9899,17.9951,19189.7655
2005-04-25 15:25:00,34.6,34.65,34.58,34.62,27494.10840534171,17.9899,18.0159,17.9795,18.0003,27494.1084
2005-04-25 15:30:00,34.63,34.7,34.62,34.7,34115.13859275053,18.0055,18.0419,18.0003,18.0419,34115.1386
2005-04-25 15:35:00,34.73,34.74,34.7,34.72,28279.654359780045,18.0575,18.0627,18.0419,18.0523,28279.6544
2005-04-25 15:40:00,34.7,34.72,34.67,34.68,17057.569296375266,18.0419,18.0523,18.0263,18.0315,17057.5693
2005-04-25 15:45:00,34.68,34.68,34.64,34.66,36022.89305352934,18.0315,18.0315,18.0107,18.0211,36022.8931
2005-04-25 15:50:00,34.66,34.73,34.65,34.73,25586.3539445629,18.0211,18.0575,18.0159,18.0575,25586.3539
2005-04-25 15:55:00,34.73,34.76,34.72,34.74,34115.13859275053,18.0575,18.0731,18.0523,18.0627,34115.1386
2005-04-26 09:30:00,34.62,34.72,34.53,34.61,36583.99730669958,18.0003,18.0523,17.9535,17.9951,36583.9973
2005-04-26 09:35:00,34.56,34.57,34.46,34.53,47244.97811693412,17.9691,17.9743,17.9171,17.9535,47244.9781
2005-04-26 09:40:00,34.5,34.51,34.38,34.38,65649.19762091797,17.9379,17.9431,17.8755,17.8755,65649.1976
2005-04-26 09:45:00,34.38,34.39,34.32,34.33,29626.30456738862,17.8755,17.8807,17.8443,17.8495,29626.3046
2005-04-26 09:50:00,34.33,34.33,34.21,34.25,68566.93973740321,17.8495,17.8495,17.7871,17.8079,68566.9397
2005-04-26 09:55:00,34.26,34.28,34.1,34.13,63068.11805633486,17.8131,17.8235,17.7299,17.7455,63068.1181
2005-04-26 10:00:00,34.12,34.22,34.0,34.04,62507.01380316463,17.7403,17.7923,17.6779,17.6987,62507.0138
2005-04-26 10:05:00,34.02,34.04,33.91,33.94,74739.08652227583,17.6883,17.6987,17.6311,17.6467,74739.0865
2005-04-26 10:10:00,33.95,34.01,33.95,33.97,71821.34440579059,17.6519,17.6831,17.6519,17.6623,71821.3444
2005-04-26 10:15:00,33.98,34.04,33.94,34.0,120637.41443160138,17.6675,17.6987,17.6467,17.6779,120637.4144
2005-04-26 10:20:00,33.99,34.0,33.94,33.94,64751.43081584558,17.6727,17.6779,17.6467,17.6467,64751.4308
2005-04-26 10:25:00,33.94,33.98,33.93,33.93,40399.50622825721,17.6467,17.6675,17.6415,17.6415,40399.5062
2005-04-26 10:30:00,33.91,33.92,33.85,33.9,82482.32521602513,17.6311,17.6363,17.5999,17.6259,82482.3252
2005-04-26 10:35:00,33.9,34.0,33.9,33.99,62619.234653798674,17.6259,17.6779,17.6259,17.6727,62619.2347
2005-04-26 10:40:00,34.0,34.07,34.0,34.06,29850.74626865672,17.6779,17.7143,17.6779,17.7091,29850.7463
2005-04-26 10:45:00,34.06,34.08,34.01,34.01,103467.62428459208,17.7091,17.7195,17.6831,17.6831,103467.6243
2005-04-26 10:50:00,34.0,34.02,34.0,34.02,60711.48019301986,17.6779,17.6883,17.6779,17.6883,60711.4802
2005-04-26 10:55:00,34.04,34.08,34.03,34.04,87756.70519582537,17.6987,17.7195,17.6935,17.6987,87756.7052
2005-04-26 11:00:00,34.03,34.04,34.01,34.02,71933.56525642464,17.6935,17.6987,17.6831,17.6883,71933.5653
2005-04-26 11:05:00,34.02,34.02,33.98,34.01,46347.21131186174,17.6883,17.6883,17.6675,17.6831,46347.2113
2005-04-26 11:10:00,34.01,34.05,34.01,34.01,33778.476040848385,17.6831,17.7039,17.6831,17.6831,33778.476
2005-04-26 11:15:00,34.02,34.04,34.0,34.0,39613.96027381888,17.6883,17.6987,17.6779,17.6779,39613.9603
2005-04-26 11:20:00,34.0,34.0,33.95,33.98,25810.795645831,17.6779,17.6779,17.6519,17.6675,25810.7956
2005-04-26 11:25:00,33.98,34.01,33.95,33.95,10885.422511502637,17.6675,17.6831,17.6519,17.6519,10885.4225
2005-04-26 11:30:00,33.96,33.97,33.95,33.95,19301.98630905622,17.6571,17.6623,17.6519,17.6519,19301.9863
2005-04-26 11:35:00,33.95,34.01,33.95,34.01,50948.2661878577,17.6519,17.6831,17.6519,17.6831,50948.2662
2005-04-26 11:40:00,34.01,34.04,34.01,34.04,14813.15228369431,17.6831,17.6987,17.6831,17.6987,14813.1523
2005-04-26 11:45:00,34.04,34.04,34.0,34.0,15149.814835596451,17.6987,17.6987,17.6779,17.6779,15149.8148
2005-04-26 11:50:00,34.0,34.0,33.99,34.0,9314.330602625969,17.6779,17.6779,17.6727,17.6779,9314.3306
2005-04-26 11:55:00,34.02,34.02,34.0,34.01,73841.31971720346,17.6883,17.6883,17.6779,17.6831,73841.3197
2005-04-26 12:00:00,34.02,34.04,34.01,34.02,7855.459544383346,17.6883,17.6987,17.6831,17.6883,7855.4595
2005-04-26 12:05:00,34.02,34.03,34.0,34.01,6172.146784872629,17.6883,17.6935,17.6779,17.6831,6172.1468
2005-04-26 12:10:00,34.01,34.01,34.0,34.01,4264.392324093817,17.6831,17.6831,17.6779,17.6831,4264.3923
2005-04-26 12:15:00,34.0,34.03,34.0,34.0,22444.17012680956,17.6779,17.6935,17.6779,17.6779,22444.1701
2005-04-26 12:20:00,34.0,34.01,34.0,34.0,397822.91549769946,17.6779,17.6831,17.6779,17.6779,397822.9155
2005-04-26 12:25:00,34.0,34.0,34.0,34.0,29177.42116485243,17.6779,17.6779,17.6779,17.6779,29177.4212
2005-04-26 12:30:00,34.0,34.02,34.0,34.01,13242.06037481764,17.6779,17.6883,17.6779,17.6831,13242.0604
2005-04-26 12:35:00,34.01,34.01,33.99,33.99,12456.514420379306,17.6831,17.6831,17.6727,17.6727,12456.5144
2005-04-26 12:40:00,33.96,34.0,33.95,34.0,10660.98081023454,17.6571,17.6779,17.6519,17.6779,10660.9808
2005-04-26 12:45:00,34.0,34.0,33.99,34.0,7855.459544383346,17.6779,17.6779,17.6727,17.6779,7855.4595
2005-04-26 12:50:00,34.01,34.03,34.0,34.0,13129.839524183591,17.6831,17.6935,17.6779,17.6779,13129.8395
2005-04-26 12:55:00,34.01,34.02,34.01,34.01,28391.87521041409,17.6831,17.6883,17.6831,17.6831,28391.8752
2005-04-26 13:00:00,34.01,34.01,33.97,33.97,10660.98081023454,17.6831,17.6831,17.6623,17.6623,10660.9808
2005-04-26 13:05:00,33.97,33.97,33.95,33.95,5274.379979800247,17.6623,17.6623,17.6519,17.6519,5274.38
2005-04-26 13:10:00,33.96,33.98,33.95,33.96,16945.348445741216,17.6571,17.6675,17.6519,17.6571,16945.3484
2005-04-26 13:15:00,33.95,33.98,33.95,33.95,9987.655706430254,17.6519,17.6675,17.6519,17.6519,9987.6557
2005-04-26 13:20:00,33.96,33.96,33.95,33.95,17169.790147009313,17.6571,17.6571,17.6519,17.6519,17169.7901
2005-04-26 13:25:00,33.96,33.96,33.94,33.94,47132.75726630008,17.6571,17.6571,17.6467,17.6467,47132.7573
2005-04-26 13:30:00,33.94,34.02,33.94,34.01,18516.440354617887,17.6467,17.6883,17.6467,17.6831,18516.4404
2005-04-26 13:35:00,34.0,34.03,33.99,34.02,16159.802491302884,17.6779,17.6935,17.6727,17.6883,16159.8025
2005-04-26 13:40:00,34.02,34.02,34.0,34.02,49152.73257771294,17.6883,17.6883,17.6779,17.6883,49152.7326
2005-04-26 13:45:00,34.02,34.04,34.0,34.01,33666.25519021434,17.6883,17.6987,17.6779,17.6831,33666.2552
2005-04-26 13:50:00,34.01,34.03,33.98,34.03,52743.79979800247,17.6831,17.6935,17.6675,17.6935,52743.7998
2005-04-26 13:55:00,34.03,34.08,34.02,34.07,26484.12074963528,17.6935,17.7195,17.6883,17.7143,26484.1207
2005-04-26 14:00:00,34.06,34.06,33.99,34.0,10212.09740769835,17.7091,17.7091,17.6727,17.6779,10212.0974
2005-04-26 14:05:00,34.0,34.0,33.95,33.96,28055.21265851195,17.6779,17.6779,17.6519,17.6571,28055.2127
2005-04-26 14:10:00,33.96,33.96,33.95,33.95,8416.563797553585,17.6571,17.6571,17.6519,17.6519,8416.5638
2005-04-26 14:15:00,33.95,33.96,33.92,33.94,85287.84648187633,17.6519,17.6571,17.6363,17.6467,85287.8465
2005-04-26 14:20:00,33.94,33.95,33.89,33.92,27830.77095724385,17.6467,17.6519,17.6207,17.6363,27830.771
2005-04-26 14:25:00,33.91,33.93,33.86,33.93,48816.07002581079,17.6311,17.6415,17.6051,17.6415,48816.07
2005-04-26 14:30:00,33.93,33.95,33.92,33.93,35910.67220289529,17.6415,17.6519,17.6363,17.6415,35910.6722
2005-04-26 14:35:00,33.94,33.98,33.94,33.98,92582.20177308944,17.6467,17.6675,17.6467,17.6675,92582.2018
2005-04-26 14:40:00,34.0,34.01,33.98,33.99,18853.10290652003,17.6779,17.6831,17.6675,17.6727,18853.1029
2005-04-26 14:45:00,33.98,34.02,33.95,33.96,107844.23745931992,17.6675,17.6883,17.6519,17.6571,107844.2375
2005-04-26 14:50:00,33.95,33.98,33.94,33.97,25923.016496465043,17.6519,17.6675,17.6467,17.6623,25923.0165
2005-04-26 14:55:00,33.94,34.04,33.88,33.9,26484.12074963528,17.6467,17.6987,17.6155,17.6259,26484.1207
2005-04-26 15:00:00,33.91,34.0,33.91,33.96,21434.18247110313,17.6311,17.6779,17.6311,17.6571,21434.1825
2005-04-26 15:05:00,33.97,33.99,33.93,33.94,22107.507574907417,17.6623,17.6727,17.6415,17.6467,22107.5076
2005-04-26 15:10:00,33.95,34.01,33.95,34.01,28391.87521041409,17.6519,17.6831,17.6519,17.6831,28391.8752
2005-04-26 15:15:00,34.0,34.0,33.95,33.97,42419.48153967007,17.6779,17.6779,17.6519,17.6623,42419.4815
2005-04-26 15:20:00,33.95,33.97,33.93,33.97,82818.98776792728,17.6519,17.6623,17.6415,17.6623,82818.9878
2005-04-26 15:25:00,33.98,34.04,33.97,33.98,47469.41981820222,17.6675,17.6987,17.6623,17.6675,47469.4198
2005-04-26 15:30:00,33.98,34.01,33.98,34.0,43990.57344854674,17.6675,17.6831,17.6675,17.6779,43990.5734
2005-04-26 15:35:00,34.01,34.01,34.0,34.0,28840.758612950285,17.6831,17.6831,17.6779,17.6779,28840.7586
2005-04-26 15:40:00,34.0,34.0,33.94,33.97,60823.70104365391,17.6779,17.6779,17.6467,17.6623,60823.701
2005-04-26 15:45:00,33.95,33.98,33.95,33.96,38379.53091684435,17.6519,17.6675,17.6519,17.6571,38379.5309
2005-04-26 15:50:00,33.97,33.97,33.95,33.95,49713.83683088318,17.6623,17.6623,17.6519,17.6519,49713.8368
2005-04-26 15:55:00,33.95,33.96,33.85,33.87,82033.44181348894,17.6519,17.6571,17.5999,17.6103,82033.4418
2005-04-27 09:30:00,33.87,33.88,33.82,33.82,24688.587139490515,17.6103,17.6155,17.5843,17.5843,24688.5871
2005-04-27 09:35:00,33.83,33.83,33.51,33.51,100549.88216810682,17.5895,17.5895,17.4232,17.4232,100549.8822
2005-04-27 09:40:00,33.51,33.52,33.29,33.3,91684.43496801706,17.4232,17.4284,17.3088,17.314,91684.435
2005-04-27 09:45:00,33.25,33.46,33.25,33.44,104589.83279093256,17.288,17.3972,17.288,17.3868,104589.8328
2005-04-27 09:50:00,33.44,33.49,33.25,33.25,109303.10851756256,17.3868,17.4128,17.288,17.288,109303.1085
2005-04-27 09:55:00,33.23,33.4,33.23,33.33,125126.2484569633,17.2776,17.366,17.2776,17.3296,125126.2485
2005-04-27 10:00:00,33.33,33.52,33.31,33.5,109976.43362136684,17.3296,17.4284,17.3192,17.418,109976.4336
2005-04-27 10:05:00,33.49,33.51,33.44,33.45,16608.685893839076,17.4128,17.4232,17.3868,17.392,16608.6859
2005-04-27 10:10:00,33.45,33.51,33.44,33.46,26708.562450903377,17.392,17.4232,17.3868,17.3972,26708.5625
2005-04-27 10:15:00,33.46,33.51,33.38,33.47,70474.69419818201,17.3972,17.4232,17.3556,17.4024,70474.6942
2005-04-27 10:20:00,33.48,33.49,33.33,33.41,46796.094714397936,17.4076,17.4128,17.3296,17.3712,46796.0947
2005-04-27 10:25:00,33.41,33.44,33.39,33.44,13354.281225451688,17.3712,17.3868,17.3608,17.3868,13354.2812
2005-04-27 10:30:00,33.43,33.55,33.43,33.52,60374.81764111772,17.3816,17.444,17.3816,17.4284,60374.8176
2005-04-27 10:35:00,33.54,33.55,33.45,33.48,49938.27853215127,17.4388,17.444,17.392,17.4076,49938.2785
2005-04-27 10:40:00,33.48,33.51,33.46,33.51,25137.470542026706,17.4076,17.4232,17.3972,17.4232,25137.4705
2005-04-27 10:45:00,33.51,33.55,33.51,33.55,31982.942430703624,17.4232,17.444,17.4232,17.444,31982.9424
2005-04-27 10:50:00,33.55,33.62,33.52,33.6,29177.42116485243,17.444,17.4804,17.4284,17.47,29177.4212
2005-04-27 10:55:00,33.6,33.63,33.59,33.62,35910.67220289529,17.47,17.4856,17.4648,17.4804,35910.6722
2005-04-27 11:00:00,33.62,33.62,33.57,33.57,39052.85602064864,17.4804,17.4804,17.4544,17.4544,39052.856
2005-04-27 11:05:00,33.57,33.58,33.51,33.51,23117.495230613848,17.4544,17.4596,17.4232,17.4232,23117.4952
2005-04-27 11:10:00,33.51,33.59,33.46,33.58,109527.55021883066,17.4232,17.4648,17.3972,17.4596,109527.5502
2005-04-27 11:15:00,33.58,33.58,33.55,33.55,27718.550106609808,17.4596,17.4596,17.444,17.444,27718.5501
2005-04-27 11:20:00,33.55,33.59,33.51,33.59,52070.47469419818,17.444,17.4648,17.4232,17.4648,52070.4747
2005-04-27 11:25:00,33.59,33.73,33.55,33.69,99876.55706430254,17.4648,17.5375,17.444,17.5167,99876.5571
2005-04-27 11:30:00,33.69,33.76,33.67,33.75,65536.97677028392,17.5167,17.5531,17.5064,17.5479,65536.9768
2005-04-27 11:35:00,33.75,33.75,33.69,33.69,26933.00415217147,17.5479,17.5479,17.5167,17.5167,26933.0042
2005-04-27 11:40:00,33.65,33.67,33.59,33.65,83155.65031982942,17.496,17.5064,17.4648,17.496,83155.6503
2005-04-27 11:45:00,33.65,33.68,33.65,33.67,16608.685893839076,17.496,17.5116,17.496,17.5064,16608.6859
2005-04-27 11:50:00,33.67,33.75,33.67,33.7,36022.89305352934,17.5064,17.5479,17.5064,17.5219,36022.8931
2005-04-27 11:55:00,33.7,33.75,33.68,33.75,30972.9547749972,17.5219,17.5479,17.5116,17.5479,30972.9548
2005-04-27 12:00:00,33.75,33.88,33.75,33.86,40511.72707889126,17.5479,17.6155,17.5479,17.6051,40511.7271
2005-04-27 12:05:00,33.86,34.0,33.85,33.96,61609.24699809224,17.6051,17.6779,17.5999,17.6571,61609.247
2005-04-27 12:10:00,33.96,33.97,33.91,33.91,22219.728425541463,17.6571,17.6623,17.6311,17.6311,22219.7284
2005-04-27 12:15:00,33.9,33.93,33.88,33.93,25361.9122432948,17.6259,17.6415,17.6155,17.6415,25361.9122
2005-04-27 12:20:00,33.92,33.95,33.92,33.94,12793.17697228145,17.6363,17.6519,17.6363,17.6467,12793.177
2005-04-27 12:25:00,33.96,33.96,33.86,33.89,60150.37593984962,17.6571,17.6571,17.6051,17.6207,60150.3759
2005-04-27 12:30:00,33.89,33.9,33.82,33.83,19077.544607788124,17.6207,17.6259,17.5843,17.5895,19077.5446
2005-04-27 12:35:00,33.83,33.83,33.79,33.81,13578.722926719784,17.5895,17.5895,17.5687,17.5791,13578.7229
2005-04-27 12:40:00,33.82,33.88,33.82,33.88,10436.539108966446,17.5843,17.6155,17.5843,17.6155,10436.5391
2005-04-27 12:45:00,33.87,33.9,33.86,33.86,39501.73942318482,17.6103,17.6259,17.6051,17.6051,39501.7394
2005-04-27 12:50:00,33.85,33.87,33.84,33.84,22219.728425541463,17.5999,17.6103,17.5947,17.5947,22219.7284
2005-04-27 12:55:00,33.84,33.86,33.84,33.86,20199.753114128605,17.5947,17.6051,17.5947,17.6051,20199.7531
2005-04-27 13:00:00,33.87,33.87,33.84,33.85,22219.728425541463,17.6103,17.6103,17.5947,17.5999,22219.7284
2005-04-27 13:05:00,33.86,33.87,33.84,33.87,56334.867018292,17.6051,17.6103,17.5947,17.6103,56334.867
2005-04-27 13:10:00,33.88,33.92,33.87,33.92,38042.8683649422,17.6155,17.6363,17.6103,17.6363,38042.8684
2005-04-27 13:15:00,33.9,33.91,33.87,33.9,85175.62563124228,17.6259,17.6311,17.6103,17.6259,85175.6256
2005-04-27 13:20:00,33.91,33.96,33.87,33.94,39613.96027381888,17.6311,17.6571,17.6103,17.6467,39613.9603
2005-04-27 13:25:00,33.93,33.94,33.86,33.87,22331.94927617552,17.6415,17.6467,17.6051,17.6103,22331.9493
2005-04-27 13:30:00,33.89,33.96,33.89,33.95,16159.802491302884,17.6207,17.6571,17.6207,17.6519,16159.8025
2005-04-27 13:35:00,33.95,33.98,33.95,33.96,17618.673549545503,17.6519,17.6675,17.6519,17.6571,17618.6735
2005-04-27 13:40:00,33.96,33.96,33.92,33.92,11222.08506340478,17.6571,17.6571,17.6363,17.6363,11222.0851
2005-04-27 13:45:00,33.92,33.96,33.92,33.94,55324.87936258557,17.6363,17.6571,17.6363,17.6467,55324.8794
2005-04-27 13:50:00,33.95,33.95,33.91,33.92,58915.9465828751,17.6519,17.6519,17.6311,17.6363,58915.9466
2005-04-27 13:55:00,33.9,33.92,33.9,33.91,13129.839524183591,17.6259,17.6363,17.6259,17.6311,13129.8395
2005-04-27 14:00:00,33.91,33.92,33.88,33.91,27381.887554707664,17.6311,17.6363,17.6155,17.6311,27381.8876
2005-04-27 14:05:00,33.9,33.92,33.88,33.9,25810.795645831,17.6259,17.6363,17.6155,17.6259,25810.7956
2005-04-27 14:10:00,33.9,33.9,33.82,33.82,21209.74076983504,17.6259,17.6259,17.5843,17.5843,21209.7408
2005-04-27 14:15:00,33.83,33.84,33.81,33.84,17169.790147009313,17.5895,17.5947,17.5791,17.5947,17169.7901
2005-04-27 14:20:00,33.84,33.85,33.83,33.85,25137.470542026706,17.5947,17.5999,17.5895,17.5999,25137.4705
2005-04-27 14:25:00,33.85,33.88,33.82,33.83,18965.32375715408,17.5999,17.6155,17.5843,17.5895,18965.3238
2005-04-27 14:30:00,33.82,33.84,33.81,33.84,11109.864212770732,17.5843,17.5947,17.5791,17.5947,11109.8642
2005-04-27 14:35:00,33.84,33.84,33.82,33.84,26596.34160026933,17.5947,17.5947,17.5843,17.5947,26596.3416
2005-04-27 14:40:00,33.83,33.83,33.76,33.78,18291.99865334979,17.5895,17.5895,17.5531,17.5635,18291.9987
2005-04-27 14:45:00,33.77,33.84,33.76,33.84,22780.832678711704,17.5583,17.5947,17.5531,17.5947,22780.8327
2005-04-27 14:50:00,33.83,33.89,33.81,33.87,29738.525418022666,17.5895,17.6207,17.5791,17.6103,29738.5254
2005-04-27 14:55:00,33.86,33.89,33.84,33.89,61272.5844461901,17.6051,17.6207,17.5947,17.6207,61272.5844
2005-04-27 15:00:00,33.89,33.95,33.88,33.92,65312.53506901582,17.6207,17.6519,17.6155,17.6363,65312.5351
2005-04-27 15:05:00,33.92,33.92,33.85,33.86,39950.62282572102,17.6363,17.6363,17.5999,17.6051,39950.6228
2005-04-27 15:10:00,33.85,33.87,33.85,33.87,22668.611828077657,17.5999,17.6103,17.5999,17.6103,22668.6118
2005-04-27 15:15:00,33.87,33.88,33.84,33.85,45112.781954887214,17.6103,17.6155,17.5947,17.5999,45112.782
2005-04-27 15:20:00,33.85,33.85,33.82,33.85,35012.90539782291,17.5999,17.5999,17.5843,17.5999,35012.9054
2005-04-27 15:25:00,33.85,33.87,33.84,33.84,34115.13859275053,17.5999,17.6103,17.5947,17.5947,34115.1386
2005-04-27 15:30:00,33.84,33.85,33.84,33.84,30524.071372461003,17.5947,17.5999,17.5947,17.5947,30524.0714
2005-04-27 15:35:00,33.85,33.86,33.82,33.83,21434.18247110313,17.5999,17.6051,17.5843,17.5895,21434.1825
2005-04-27 15:40:00,33.83,33.83,33.77,33.77,57681.51722590057,17.5895,17.5895,17.5583,17.5583,57681.5172
2005-04-27 15:45:00,33.77,33.77,33.73,33.73,96509.93154528111,17.5583,17.5583,17.5375,17.5375,96509.9315
2005-04-27 15:50:00,33.73,33.75,33.73,33.74,75187.96992481203,17.5375,17.5479,17.5375,17.5427,75187.9699
2005-04-27 15:55:00,33.75,33.75,33.68,33.75,100100.99876557064,17.5479,17.5479,17.5116,17.5479,100100.9988
2005-04-28 09:30:00,33.64,33.69,33.64,33.69,26259.679048367187,17.4908,17.5167,17.4908,17.5167,26259.679
2005-04-28 09:35:00,33.68,33.73,33.56,33.65,13578.722926719784,17.5116,17.5375,17.4492,17.496,13578.7229
2005-04-28 09:40:00,33.65,33.72,33.64,33.64,24015.262035686228,17.496,17.5323,17.4908,17.4908,24015.262
2005-04-28 09:45:00,33.63,33.63,33.52,33.56,24127.48288632028,17.4856,17.4856,17.4284,17.4492,24127.4829
2005-04-28 09:50:00,33.56,33.73,33.56,33.61,96958.8149478173,17.4492,17.5375,17.4492,17.4752,96958.8149
2005-04-28 09:55:00,33.62,33.75,33.59,33.75,38155.08921557625,17.4804,17.5479,17.4648,17.5479,38155.0892
2005-04-28 10:00:00,33.74,33.76,33.68,33.74,36247.33475479744,17.5427,17.5531,17.5116,17.5427,36247.3348
2005-04-28 10:05:00,33.74,33.88,33.74,33.88,34564.02199528672,17.5427,17.6155,17.5427,17.6155,34564.022
2005-04-28 10:10:00,33.89,34.03,33.88,34.02,50499.38278532151,17.6207,17.6935,17.6155,17.6883,50499.3828
2005-04-28 10:15:00,34.02,34.07,33.96,33.99,46010.5487599596,17.6883,17.7143,17.6571,17.6727,46010.5488
2005-04-28 10:20:00,33.99,34.13,33.97,34.09,53866.00830434294,17.6727,17.7455,17.6623,17.7247,53866.0083
2005-04-28 10:25:00,34.09,34.12,34.08,34.12,29962.967119290763,17.7247,17.7403,17.7195,17.7403,29962.9671
2005-04-28 10:30:00,34.13,34.33,34.13,34.23,52182.69554483223,17.7455,17.8495,17.7455,17.7975,52182.6955
2005-04-28 10:35:00,34.23,34.24,34.14,34.18,38828.414319380536,17.7975,17.8027,17.7507,17.7715,38828.4143
2005-04-28 10:40:00,34.19,34.2,34.12,34.14,45000.56110425317,17.7767,17.7819,17.7403,17.7507,45000.5611
2005-04-28 10:45:00,34.14,34.14,33.98,33.98,48254.96577264056,17.7507,17.7507,17.6675,17.6675,48254.9658
2005-04-28 10:50:00,34.0,34.0,33.87,33.88,34676.24284592077,17.6779,17.6779,17.6103,17.6155,34676.2428
2005-04-28 10:55:00,33.88,33.99,33.88,33.97,12793.17697228145,17.6155,17.6727,17.6155,17.6623,12793.177
2005-04-28 11:00:00,33.97,34.01,33.96,34.01,19863.09056222646,17.6623,17.6831,17.6571,17.6831,19863.0906
2005-04-28 11:05:00,34.02,34.08,33.99,34.0,18740.882055885984,17.6883,17.7195,17.6727,17.6779,18740.8821
2005-04-28 11:10:00,34.0,34.0,33.92,33.93,15149.814835596451,17.6779,17.6779,17.6363,17.6415,15149.8148
2005-04-28 11:15:00,33.93,34.05,33.92,34.05,19863.09056222646,17.6415,17.7039,17.6363,17.7039,19863.0906
2005-04-28 11:20:00,34.05,34.06,34.0,34.04,14813.15228369431,17.7039,17.7091,17.6779,17.6987,14813.1523
2005-04-28 11:25:00,34.0,34.04,33.94,33.94,15710.919088766692,17.6779,17.6987,17.6467,17.6467,15710.9191
2005-04-28 11:30:00,33.94,33.94,33.84,33.84,19975.31141286051,17.6467,17.6467,17.5947,17.5947,19975.3114
2005-04-28 11:35:00,33.84,33.88,33.8,33.83,27381.887554707664,17.5947,17.6155,17.5739,17.5895,27381.8876
2005-04-28 11:40:00,33.83,33.86,33.81,33.82,17730.894400179553,17.5895,17.6051,17.5791,17.5843,17730.8944
2005-04-28 11:45:00,33.81,33.88,33.8,33.84,15374.256536864548,17.5791,17.6155,17.5739,17.5947,15374.2565
2005-04-28 11:50:00,33.84,33.88,33.79,33.85,15037.593984962405,17.5947,17.6155,17.5687,17.5999,15037.594
2005-04-28 11:55:00,33.85,33.87,33.82,33.82,11895.410167209067,17.5999,17.6103,17.5843,17.5843,11895.4102
2005-04-28 12:00:00,33.82,33.86,33.76,33.83,20424.1948153967,17.5843,17.6051,17.5531,17.5895,20424.1948
2005-04-28 12:05:00,33.83,33.83,33.75,33.77,24127.48288632028,17.5895,17.5895,17.5479,17.5583,24127.4829
2005-04-28 12:10:00,33.76,33.77,33.71,33.72,14476.489731792166,17.5531,17.5583,17.5271,17.5323,14476.4897
2005-04-28 12:15:00,33.76,33.79,33.75,33.78,17282.01099764336,17.5531,17.5687,17.5479,17.5635,17282.011
2005-04-28 12:20:00,33.8,33.8,33.75,33.75,15149.814835596451,17.5739,17.5739,17.5479,17.5479,15149.8148
2005-04-28 12:25:00,33.77,33.82,33.75,33.77,11109.864212770732,17.5583,17.5843,17.5479,17.5583,11109.8642
2005-04-28 12:30:00,33.79,33.88,33.78,33.88,13129.839524183591,17.5687,17.6155,17.5635,17.6155,13129.8395
2005-04-28 12:35:00,33.88,33.9,33.87,33.87,6059.925934238581,17.6155,17.6259,17.6103,17.6103,6059.9259
2005-04-28 12:40:00,33.88,33.91,33.84,33.84,9314.330602625969,17.6155,17.6311,17.5947,17.5947,9314.3306
2005-04-28 12:45:00,33.85,33.9,33.84,33.89,12344.293569745258,17.5999,17.6259,17.5947,17.6207,12344.2936
2005-04-28 12:50:00,33.89,33.9,33.88,33.9,6845.471888676916,17.6207,17.6259,17.6155,17.6259,6845.4719
2005-04-28 12:55:00,33.9,33.91,33.89,33.89,2805.521265851195,17.6259,17.6311,17.6207,17.6207,2805.5213
2005-04-28 13:00:00,33.89,33.89,33.84,33.89,13129.839524183591,17.6207,17.6207,17.5947,17.6207,13129.8395
2005-04-28 13:05:00,33.89,33.91,33.89,33.91,10660.98081023454,17.6207,17.6311,17.6207,17.6311,10660.9808
2005-04-28 13:10:00,33.92,33.94,33.89,33.9,19975.31141286051,17.6363,17.6467,17.6207,17.6259,19975.3114
2005-04-28 13:15:00,33.91,33.91,33.83,33.83,8528.784648187633,17.6311,17.6311,17.5895,17.5895,8528.7846
2005-04-28 13:20:00,33.84,33.89,33.84,33.86,11670.96846594097,17.5947,17.6207,17.5947,17.6051,11670.9685
2005-04-28 13:25:00,33.87,33.87,33.84,33.87,5835.484232970485,17.6103,17.6103,17.5947,17.6103,5835.4842
2005-04-28 13:30:00,33.87,33.88,33.82,33.85,8753.226349455728,17.6103,17.6155,17.5843,17.5999,8753.2263
2005-04-28 13:35:00,33.85,33.86,33.84,33.86,5947.705083604534,17.5999,17.6051,17.5947,17.6051,5947.7051
2005-04-28 13:40:00,33.88,34.0,33.88,33.95,14588.710582426214,17.6155,17.6779,17.6155,17.6519,14588.7106
2005-04-28 13:45:00,33.94,33.96,33.93,33.93,7855.459544383346,17.6467,17.6571,17.6415,17.6415,7855.4595
2005-04-28 13:50:00,33.92,33.92,33.86,33.86,27942.9918078779,17.6363,17.6363,17.6051,17.6051,27942.9918
2005-04-28 13:55:00,33.9,34.02,33.9,34.0,28055.21265851195,17.6259,17.6883,17.6259,17.6779,28055.2127
2005-04-28 14:00:00,33.99,34.02,33.98,34.01,14588.710582426214,17.6727,17.6883,17.6675,17.6831,14588.7106
2005-04-28 14:05:00,34.02,34.02,33.85,33.85,27381.887554707664,17.6883,17.6883,17.5999,17.5999,27381.8876
2005-04-28 14:10:00,33.86,33.89,33.82,33.82,19975.31141286051,17.6051,17.6207,17.5843,17.5843,19975.3114
2005-04-28 14:15:00,33.84,33.9,33.77,33.77,16833.12759510717,17.5947,17.6259,17.5583,17.5583,16833.1276
2005-04-28 14:20:00,33.79,33.82,33.75,33.76,35125.12624845696,17.5687,17.5843,17.5479,17.5531,35125.1262
2005-04-28 14:25:00,33.76,33.84,33.67,33.79,28728.53776231624,17.5531,17.5947,17.5064,17.5687,28728.5378
2005-04-28 14:30:00,33.79,33.79,33.71,33.76,17169.790147009313,17.5687,17.5687,17.5271,17.5531,17169.7901
2005-04-28 14:35:00,33.77,33.84,33.77,33.83,19301.98630905622,17.5583,17.5947,17.5583,17.5895,19301.9863
2005-04-28 14:40:00,33.83,33.87,33.8,33.87,11446.526764672875,17.5895,17.6103,17.5739,17.6103,11446.5268
2005-04-28 14:45:00,33.86,33.87,33.79,33.84,23117.495230613848,17.6051,17.6103,17.5687,17.5947,23117.4952
2005-04-28 14:50:00,33.83,33.89,33.78,33.89,11783.18931657502,17.5895,17.6207,17.5635,17.6207,11783.1893
2005-04-28 14:55:00,33.88,33.95,33.88,33.93,16272.02334193693,17.6155,17.6519,17.6155,17.6415,16272.0233
2005-04-28 15:00:00,33.93,33.95,33.92,33.95,14700.93143306026,17.6415,17.6519,17.6363,17.6519,14700.9314
2005-04-28 15:05:00,33.94,33.98,33.94,33.98,20648.6365166648,17.6467,17.6675,17.6467,17.6675,20648.6365
2005-04-28 15:10:00,33.98,33.99,33.92,33.93,20087.532263494555,17.6675,17.6727,17.6363,17.6415,20087.5323
2005-04-28 15:15:00,33.92,33.99,33.92,33.98,19526.42801032432,17.6363,17.6727,17.6363,17.6675,19526.428
2005-04-28 15:20:00,33.98,34.07,33.98,34.05,27830.77095724385,17.6675,17.7143,17.6675,17.7039,27830.771
2005-04-28 15:25:00,34.04,34.05,33.98,33.98,10548.759959600491,17.6987,17.7039,17.6675,17.6675,10548.76
2005-04-28 15:30:00,33.98,33.98,33.84,33.86,50836.04533722365,17.6675,17.6675,17.5947,17.6051,50836.0453
2005-04-28 15:35:00,33.86,33.92,33.84,33.88,40399.50622825721,17.6051,17.6363,17.5947,17.6155,40399.5062
2005-04-28 15:40:00,33.88,33.95,33.87,33.93,23566.37863315004,17.6155,17.6519,17.6103,17.6415,23566.3786
2005-04-28 15:45:00,33.93,33.93,33.86,33.86,16159.802491302884,17.6415,17.6415,17.6051,17.6051,16159.8025
2005-04-28 15:50:00,33.86,33.87,33.82,33.82,23005.2743799798,17.6051,17.6103,17.5843,17.5843,23005.2744
2005-04-28 15:55:00,33.81,33.81,33.76,33.78,42307.26068903602,17.5791,17.5791,17.5531,17.5635,42307.2607
2005-04-29 09:30:00,34.06,34.08,33.9,33.9,31646.27987880148,17.7091,17.7195,17.6259,17.6259,31646.2799
2005-04-29 09:35:00,33.88,34.05,33.88,34.01,23005.2743799798,17.6155,17.7039,17.6155,17.6831,23005.2744
2005-04-29 09:40:00,34.01,34.03,33.92,33.92,29177.42116485243,17.6831,17.6935,17.6363,17.6363,29177.4212
2005-04-29 09:45:00,33.91,34.0,33.91,33.97,36696.21815733363,17.6311,17.6779,17.6311,17.6623,36696.2182
2005-04-29 09:50:00,33.98,34.07,33.92,33.99,55549.32106385366,17.6675,17.7143,17.6363,17.6727,55549.3211
2005-04-29 09:55:00,34.0,34.07,33.94,34.05,66771.40612725844,17.6779,17.7143,17.6467,17.7039,66771.4061
2005-04-29 10:00:00,34.05,34.2,34.0,34.01,50723.824486589605,17.7039,17.7819,17.6779,17.6831,50723.8245
2005-04-29 10:05:00,34.0,34.04,33.95,34.0,54988.21681068342,17.6779,17.6987,17.6519,17.6779,54988.2168
2005-04-29 10:10:00,34.0,34.0,33.93,33.96,60711.48019301986,17.6779,17.6779,17.6415,17.6571,60711.4802
2005-04-29 10:15:00,33.96,34.1,33.94,33.94,46459.43216249579,17.6571,17.7299,17.6467,17.6467,46459.4322
2005-04-29 10:20:00,33.94,33.95,33.78,33.78,51060.48703849175,17.6467,17.6519,17.5635,17.5635,51060.487
2005-04-29 10:25:00,33.79,33.79,33.73,33.74,35012.90539782291,17.5687,17.5687,17.5375,17.5427,35012.9054
2005-04-29 10:30:00,33.74,33.89,33.73,33.76,33441.813488946245,17.5427,17.6207,17.5375,17.5531,33441.8135
2005-04-29 10:35:00,33.76,33.79,33.72,33.73,26820.783301537424,17.5531,17.5687,17.5323,17.5375,26820.7833
2005-04-29 10:40:00,33.73,33.73,33.66,33.68,19750.86971159241,17.5375,17.5375,17.5012,17.5116,19750.8697
2005-04-29 10:45:00,33.67,33.7,33.63,33.64,27942.9918078779,17.5064,17.5219,17.4856,17.4908,27942.9918
2005-04-29 10:50:00,33.63,33.78,33.63,33.76,31197.396476265287,17.4856,17.5635,17.4856,17.5531,31197.3965
2005-04-29 10:55:00,33.76,33.83,33.76,33.83,21546.403321737176,17.5531,17.5895,17.5531,17.5895,21546.4033
2005-04-29 11:00:00,33.82,33.85,33.81,33.84,35237.34709909101,17.5843,17.5999,17.5791,17.5947,35237.3471
2005-04-29 11:05:00,33.84,34.0,33.84,33.99,30748.513073729097,17.5947,17.6779,17.5947,17.6727,30748.5131
2005-04-29 11:10:00,33.98,33.98,33.91,33.92,27157.445853439567,17.6675,17.6675,17.6311,17.6363,27157.4459
2005-04-29 11:15:00,33.92,33.97,33.91,33.93,18740.882055885984,17.6363,17.6623,17.6311,17.6415,18740.8821
2005-04-29 11:20:00,33.92,33.93,33.89,33.91,14588.710582426214,17.6363,17.6415,17.6207,17.6311,14588.7106
2005-04-29 11:25:00,33.89,33.92,33.89,33.91,17282.01099764336,17.6207,17.6363,17.6207,17.6311,17282.011
2005-04-29 11:30:00,33.92,33.92,33.83,33.86,17843.1152508136,17.6363,17.6363,17.5895,17.6051,17843.1153
2005-04-29 11:35:00,33.84,33.9,33.8,33.81,25698.574795196942,17.5947,17.6259,17.5739,17.5791,25698.5748
2005-04-29 11:40:00,33.82,33.82,33.71,33.74,19077.544607788124,17.5843,17.5843,17.5271,17.5427,19077.5446
2005-04-29 11:45:00,33.74,33.76,33.73,33.76,14252.04803052407,17.5427,17.5531,17.5375,17.5531,14252.048
2005-04-29 11:50:00,33.77,33.92,33.77,33.91,24913.02884075861,17.5583,17.6363,17.5583,17.6311,24913.0288
2005-04-29 11:55:00,33.9,33.97,33.9,33.93,14364.26888115812,17.6259,17.6623,17.6259,17.6415,14364.2689
2005-04-29 12:00:00,33.93,33.94,33.92,33.94,28279.654359780045,17.6415,17.6467,17.6363,17.6467,28279.6544
2005-04-29 12:05:00,33.97,33.98,33.94,33.94,16496.465043205026,17.6623,17.6675,17.6467,17.6467,16496.465
2005-04-29 12:10:00,33.94,33.94,33.9,33.91,13129.839524183591,17.6467,17.6467,17.6259,17.6311,13129.8395
2005-04-29 12:15:00,33.88,33.91,33.84,33.86,48816.07002581079,17.6155,17.6311,17.5947,17.6051,48816.07
2005-04-29 12:20:00,33.86,33.91,33.86,33.91,10885.422511502637,17.6051,17.6311,17.6051,17.6311,10885.4225
2005-04-29 12:25:00,33.9,33.9,33.84,33.84,10660.98081023454,17.6259,17.6259,17.5947,17.5947,10660.9808
2005-04-29 12:30:00,33.86,33.9,33.86,33.9,13466.502076085735,17.6051,17.6259,17.6051,17.6259,13466.5021
2005-04-29 12:35:00,33.9,33.96,33.9,33.96,9650.99315452811,17.6259,17.6571,17.6259,17.6571,9650.9932
2005-04-29 12:40:00,33.96,34.04,33.96,33.99,21883.06587363932,17.6571,17.6987,17.6571,17.6727,21883.0659
2005-04-29 12:45:00,34.0,34.0,33.99,34.0,7406.576141847155,17.6779,17.6779,17.6727,17.6779,7406.5761
2005-04-29 12:50:00,34.0,34.06,34.0,34.05,20760.85736729884,17.6779,17.7091,17.6779,17.7039,20760.8574
2005-04-29 12:55:00,34.06,34.1,34.06,34.07,20199.753114128605,17.7091,17.7299,17.7091,17.7143,20199.7531
2005-04-29 13:00:00,34.06,34.1,34.05,34.06,13915.385478621927,17.7091,17.7299,17.7039,17.7091,13915.3855
2005-04-29 13:05:00,34.06,34.13,34.05,34.12,18965.32375715408,17.7091,17.7455,17.7039,17.7403,18965.3238
2005-04-29 13:10:00,34.12,34.16,34.12,34.16,26708.562450903377,17.7403,17.7611,17.7403,17.7611,26708.5625
2005-04-29 13:15:00,34.16,34.16,34.09,34.13,19975.31141286051,17.7611,17.7611,17.7247,17.7455,19975.3114
2005-04-29 13:20:00,34.13,34.16,34.09,34.09,13354.281225451688,17.7455,17.7611,17.7247,17.7247,13354.2812
2005-04-29 13:25:00,34.11,34.11,34.06,34.1,8416.563797553585,17.7351,17.7351,17.7091,17.7299,8416.5638
2005-04-29 13:30:00,34.09,34.09,34.03,34.08,24913.02884075861,17.7247,17.7247,17.6935,17.7195,24913.0288
2005-04-29 13:35:00,34.08,34.1,33.97,33.97,16833.12759510717,17.7195,17.7299,17.6623,17.6623,16833.1276
2005-04-29 13:40:00,33.97,33.99,33.94,33.96,18067.556952081697,17.6623,17.6727,17.6467,17.6571,18067.557
2005-04-29 13:45:00,33.96,34.02,33.96,34.02,15262.035686230502,17.6571,17.6883,17.6571,17.6883,15262.0357
2005-04-29 13:50:00,34.01,34.08,34.01,34.07,18516.440354617887,17.6831,17.7195,17.6831,17.7143,18516.4404
2005-04-29 13:55:00,34.08,34.14,34.08,34.14,9426.551453260015,17.7195,17.7507,17.7195,17.7507,9426.5515
2005-04-29 14:00:00,34.14,34.22,34.13,34.2,28840.758612950285,17.7507,17.7923,17.7455,17.7819,28840.7586
2005-04-29 14:05:00,34.21,34.24,34.2,34.24,28055.21265851195,17.7871,17.8027,17.7819,17.8027,28055.2127
2005-04-29 14:10:00,34.24,34.3,34.24,34.28,16608.685893839076,17.8027,17.8339,17.8027,17.8235,16608.6859
2005-04-29 14:15:00,34.28,34.32,34.27,34.29,14027.606329255976,17.8235,17.8443,17.8183,17.8287,14027.6063
2005-04-29 14:20:00,34.28,34.37,34.24,34.35,27606.32925597576,17.8235,17.8703,17.8027,17.8599,27606.3293
2005-04-29 14:25:00,34.36,34.4,34.34,34.4,18740.882055885984,17.8651,17.8859,17.8547,17.8859,18740.8821
2005-04-29 14:30:00,34.4,34.49,34.4,34.49,36471.776456065534,17.8859,17.9327,17.8859,17.9327,36471.7765
2005-04-29 14:35:00,34.49,34.63,34.49,34.59,31758.500729435527,17.9327,18.0055,17.9327,17.9847,31758.5007
2005-04-29 14:40:00,34.6,34.6,34.52,34.54,21546.403321737176,17.9899,17.9899,17.9483,17.9587,21546.4033
2005-04-29 14:45:00,34.55,34.62,34.54,34.62,23341.93693188194,17.9639,18.0003,17.9587,18.0003,23341.9369
2005-04-29 14:50:00,34.62,34.67,34.62,34.66,25923.016496465043,18.0003,18.0263,18.0003,18.0211,25923.0165
2005-04-29 14:55:00,34.65,34.68,34.56,34.58,26035.23734709909,18.0159,18.0315,17.9691,17.9795,26035.2373
2005-04-29 15:00:00,34.58,34.61,34.49,34.51,24239.703736954325,17.9795,17.9951,17.9327,17.9431,24239.7037
2005-04-29 15:05:00,34.51,34.56,34.49,34.56,46347.21131186174,17.9431,17.9691,17.9327,17.9691,46347.2113
2005-04-29 15:10:00,34.56,34.62,34.56,34.62,33329.5926383122,17.9691,18.0003,17.9691,18.0003,33329.5926
2005-04-29 15:15:00,34.62,34.67,34.62,34.65,28952.97946358433,18.0003,18.0263,18.0003,18.0159,28952.9795
2005-04-29 15:20:00,34.66,34.66,34.55,34.57,23341.93693188194,18.0211,18.0211,17.9639,17.9743,23341.9369
2005-04-29 15:25:00,34.58,34.64,34.58,34.59,46347.21131186174,17.9795,18.0107,17.9795,17.9847,46347.2113
2005-04-29 15:30:00,34.59,34.59,34.53,34.54,36808.43900796768,17.9847,17.9847,17.9535,17.9587,36808.439
2005-04-29 15:35:00,34.54,34.57,34.52,34.53,31870.72158006957,17.9587,17.9743,17.9483,17.9535,31870.7216
2005-04-29 15:40:00,34.52,34.57,34.52,34.57,53978.229154976994,17.9483,17.9743,17.9483,17.9743,53978.2292
2005-04-29 15:45:00,34.57,34.62,34.57,34.6,54314.891706879134,17.9743,18.0003,17.9743,17.9899,54314.8917
2005-04-29 15:50:00,34.6,34.68,34.6,34.64,45112.781954887214,17.9899,18.0315,17.9899,18.0107,45112.782
2005-04-29 15:55:00,34.63,34.66,34.55,34.65,41970.59813713388,18.0055,18.0211,17.9639,18.0159,41970.5981
2005-05-02 09:30:00,34.89,34.93,34.85,34.86,42307.26068903602,18.1407,18.1615,18.1199,18.1251,42307.2607
2005-05-02 09:35:00,34.87,34.9,34.83,34.9,49264.95342834698,18.1303,18.1459,18.1095,18.1459,49264.9534
2005-05-02 09:40:00,34.9,34.97,34.88,34.94,23229.71608124789,18.1459,18.1823,18.1355,18.1667,23229.7161
2005-05-02 09:45:00,34.9,35.01,34.85,34.97,25025.24969139266,18.1459,18.2031,18.1199,18.1823,25025.2497
2005-05-02 09:50:00,34.97,34.99,34.9,34.98,29401.86286612052,18.1823,18.1927,18.1459,18.1875,29401.8629
2005-05-02 09:55:00,34.98,35.0,34.94,35.0,25361.9122432948,18.1875,18.1979,18.1667,18.1979,25361.9122
2005-05-02 10:00:00,35.0,35.06,34.98,35.03,24351.92458758837,18.1979,18.2291,18.1875,18.2135,24351.9246
2005-05-02 10:05:00,35.01,35.02,34.98,35.0,28952.97946358433,18.2031,18.2083,18.1875,18.1979,28952.9795
2005-05-02 10:10:00,35.0,35.02,34.9,34.93,60711.48019301986,18.1979,18.2083,18.1459,18.1615,60711.4802
2005-05-02 10:15:00,34.93,34.98,34.9,34.98,20199.753114128605,18.1615,18.1875,18.1459,18.1875,20199.7531
2005-05-02 10:20:00,34.98,34.99,34.94,34.98,25249.69139266076,18.1875,18.1927,18.1667,18.1875,25249.6914
2005-05-02 10:25:00,34.98,34.98,34.83,34.84,17843.1152508136,18.1875,18.1875,18.1095,18.1147,17843.1153
2005-05-02 10:30:00,34.83,34.87,34.81,34.83,6172.146784872629,18.1095,18.1303,18.0991,18.1095,6172.1468
2005-05-02 10:35:00,34.83,34.85,34.8,34.81,9875.434855796206,18.1095,18.1199,18.0939,18.0991,9875.4349
2005-05-02 10:40:00,34.82,34.91,34.82,34.9,18740.882055885984,18.1043,18.1511,18.1043,18.1459,18740.8821
2005-05-02 10:45:00,34.9,34.96,34.88,34.96,14027.606329255976,18.1459,18.1771,18.1355,18.1771,14027.6063
2005-05-02 10:50:00,34.96,34.98,34.94,34.95,8528.784648187633,18.1771,18.1875,18.1667,18.1719,8528.7846
2005-05-02 10:55:00,34.92,34.92,34.85,34.87,15037.593984962405,18.1563,18.1563,18.1199,18.1303,15037.594
2005-05-02 11:00:00,34.87,34.9,34.87,34.9,11670.96846594097,18.1303,18.1459,18.1303,18.1459,11670.9685
2005-05-02 11:05:00,34.9,34.9,34.88,34.9,13803.16462798788,18.1459,18.1459,18.1355,18.1459,13803.1646
2005-05-02 11:10:00,34.9,34.9,34.87,34.9,7967.6803950173935,18.1459,18.1459,18.1303,18.1459,7967.6804
2005-05-02 11:15:00,34.9,34.93,34.85,34.85,18853.10290652003,18.1459,18.1615,18.1199,18.1199,18853.1029
2005-05-02 11:20:00,34.85,34.85,34.84,34.85,12232.072719111213,18.1199,18.1199,18.1147,18.1199,12232.0727
2005-05-02 11:25:00,34.85,34.85,34.82,34.83,21995.28672427337,18.1199,18.1199,18.1043,18.1095,21995.2867
2005-05-02 11:30:00,34.83,34.84,34.8,34.8,7406.576141847155,18.1095,18.1147,18.0939,18.0939,7406.5761
2005-05-02 11:35:00,34.8,34.86,34.79,34.82,19189.76545842217,18.0939,18.1251,18.0887,18.1043,19189.7655
2005-05-02 11:40:00,34.82,34.83,34.78,34.82,8865.447200089777,18.1043,18.1095,18.0835,18.1043,8865.4472
2005-05-02 11:45:00,34.82,34.84,34.79,34.82,11783.18931657502,18.1043,18.1147,18.0887,18.1043,11783.1893
2005-05-02 11:50:00,34.82,34.82,34.77,34.81,13242.06037481764,18.1043,18.1043,18.0783,18.0991,13242.0604
2005-05-02 11:55:00,34.81,34.82,34.8,34.82,8079.901245651442,18.0991,18.1043,18.0939,18.1043,8079.9012
2005-05-02 12:00:00,34.81,34.81,34.76,34.77,11895.410167209067,18.0991,18.0991,18.0731,18.0783,11895.4102
2005-05-02 12:05:00,34.76,34.81,34.76,34.8,7518.796992481202,18.0731,18.0991,18.0731,18.0939,7518.797
2005-05-02 12:10:00,34.79,34.79,34.76,34.77,5498.821681068343,18.0887,18.0887,18.0731,18.0783,5498.8217
2005-05-02 12:15:00,34.77,34.77,34.76,34.77,10324.318258332398,18.0783,18.0783,18.0731,18.0783,10324.3183
2005-05-02 12:20:00,34.77,34.81,34.77,34.81,9875.434855796206,18.0783,18.0991,18.0783,18.0991,9875.4349
2005-05-02 12:25:00,34.8,34.86,34.8,34.82,8416.563797553585,18.0939,18.1251,18.0939,18.1043,8416.5638
2005-05-02 12:30:00,34.82,34.84,34.82,34.84,5723.263382336438,18.1043,18.1147,18.1043,18.1147,5723.2634
2005-05-02 12:35:00,34.82,34.86,34.82,34.85,10324.318258332398,18.1043,18.1251,18.1043,18.1199,10324.3183
2005-05-02 12:40:00,34.85,34.86,34.78,34.78,10099.876557064305,18.1199,18.1251,18.0835,18.0835,10099.8766
2005-05-02 12:45:00,34.79,34.81,34.78,34.79,8416.563797553585,18.0887,18.0991,18.0835,18.0887,8416.5638
2005-05-02 12:50:00,34.79,34.8,34.78,34.79,6396.588486140725,18.0887,18.0939,18.0835,18.0887,6396.5885
2005-05-02 12:55:00,34.78,34.81,34.78,34.81,4152.171473459769,18.0835,18.0991,18.0835,18.0991,4152.1715
2005-05-02 13:00:00,34.8,34.81,34.79,34.79,24239.703736954325,18.0939,18.0991,18.0887,18.0887,24239.7037
2005-05-02 13:05:00,34.79,34.79,34.78,34.79,3366.625519021434,18.0887,18.0887,18.0835,18.0887,3366.6255
2005-05-02 13:10:00,34.79,34.79,34.77,34.77,9650.99315452811,18.0887,18.0887,18.0783,18.0783,9650.9932
2005-05-02 13:15:00,34.77,34.77,34.65,34.66,34339.580294018626,18.0783,18.0783,18.0159,18.0211,34339.5803
2005-05-02 13:20:00,34.66,34.69,34.66,34.69,16496.465043205026,18.0211,18.0367,18.0211,18.0367,16496.465
2005-05-02 13:25:00,34.7,34.71,34.67,34.67,10997.643362136683,18.0419,18.0471,18.0263,18.0263,10997.6434
2005-05-02 13:30:00,34.66,34.69,34.66,34.66,25361.9122432948,18.0211,18.0367,18.0211,18.0211,25361.9122
2005-05-02 13:35:00,34.66,34.66,34.55,34.57,23566.37863315004,18.0211,18.0211,17.9639,17.9743,23566.3786
2005-05-02 13:40:00,34.55,34.57,34.49,34.49,13690.943777353832,17.9639,17.9743,17.9327,17.9327,13690.9438
2005-05-02 13:45:00,34.49,34.53,34.48,34.51,24239.703736954325,17.9327,17.9535,17.9275,17.9431,24239.7037
2005-05-02 13:50:00,34.52,34.53,34.51,34.52,8753.226349455728,17.9483,17.9535,17.9431,17.9483,8753.2263
2005-05-02 13:55:00,34.52,34.52,34.48,34.49,15823.13993940074,17.9483,17.9483,17.9275,17.9327,15823.1399
2005-05-02 14:00:00,34.48,34.48,34.26,34.3,35125.12624845696,17.9275,17.9275,17.8131,17.8339,35125.1262
2005-05-02 14:05:00,34.31,34.33,34.27,34.31,42419.48153967007,17.8391,17.8495,17.8183,17.8391,42419.4815
2005-05-02 14:10:00,34.31,34.33,34.31,34.32,12232.072719111213,17.8391,17.8495,17.8391,17.8443,12232.0727
2005-05-02 14:15:00,34.32,34.33,34.3,34.32,38940.63517001459,17.8443,17.8495,17.8339,17.8443,38940.6352
2005-05-02 14:20:00,34.33,34.33,34.29,34.29,28055.21265851195,17.8495,17.8495,17.8287,17.8287,28055.2127
2005-05-02 14:25:00,34.29,34.3,34.28,34.3,35461.78880035911,17.8287,17.8339,17.8235,17.8339,35461.7888
2005-05-02 14:30:00,34.3,34.3,34.26,34.27,37818.42666367411,17.8339,17.8339,17.8131,17.8183,37818.4267
2005-05-02 14:35:00,34.27,34.4,34.27,34.39,21658.624172371223,17.8183,17.8859,17.8183,17.8807,21658.6242
2005-05-02 14:40:00,34.39,34.46,34.39,34.45,22219.728425541463,17.8807,17.9171,17.8807,17.9119,22219.7284
2005-05-02 14:45:00,34.45,34.45,34.4,34.41,29626.30456738862,17.9119,17.9119,17.8859,17.8911,29626.3046
2005-05-02 14:50:00,34.4,34.41,34.4,34.41,12119.851868477162,17.8859,17.8911,17.8859,17.8911,12119.8519
2005-05-02 14:55:00,34.41,34.46,34.41,34.46,22107.507574907417,17.8911,17.9171,17.8911,17.9171,22107.5076
2005-05-02 15:00:00,34.45,34.45,34.41,34.42,18853.10290652003,17.9119,17.9119,17.8911,17.8963,18853.1029
2005-05-02 15:05:00,34.42,34.47,34.42,34.44,16272.02334193693,17.8963,17.9223,17.8963,17.9067,16272.0233
2005-05-02 15:10:00,34.44,34.49,34.44,34.49,20199.753114128605,17.9067,17.9327,17.9067,17.9327,20199.7531
2005-05-02 15:15:00,34.49,34.52,34.48,34.48,22331.94927617552,17.9327,17.9483,17.9275,17.9275,22331.9493
2005-05-02 15:20:00,34.48,34.51,34.4,34.48,57457.07552463248,17.9275,17.9431,17.8859,17.9275,57457.0755
2005-05-02 15:25:00,34.49,34.51,34.48,34.51,24913.02884075861,17.9327,17.9431,17.9275,17.9431,24913.0288
2005-05-02 15:30:00,34.5,34.56,34.49,34.51,31534.05902816743,17.9379,17.9691,17.9327,17.9431,31534.059
2005-05-02 15:35:00,34.51,34.51,34.48,34.49,18516.440354617887,17.9431,17.9431,17.9275,17.9327,18516.4404
2005-05-02 15:40:00,34.49,34.57,34.48,34.54,24127.48288632028,17.9327,17.9743,17.9275,17.9587,24127.4829
2005-05-02 15:45:00,34.56,34.63,34.5,34.62,23566.37863315004,17.9691,18.0055,17.9379,18.0003,23566.3786
2005-05-02 15:50:00,34.62,34.62,34.54,34.55,21770.84502300528,18.0003,18.0003,17.9587,17.9639,21770.845
2005-05-02 15:55:00,34.56,34.61,34.56,34.61,33890.69689148243,17.9691,17.9951,17.9691,17.9951,33890.6969
2005-05-03 09:30:00,34.47,34.62,34.47,34.56,35798.45135226125,17.9223,18.0003,17.9223,17.9691,35798.4514
2005-05-03 09:35:00,34.57,34.61,34.51,34.55,16945.348445741216,17.9743,17.9951,17.9431,17.9639,16945.3484
2005-05-03 09:40:00,34.55,34.65,34.49,34.61,29738.525418022666,17.9639,18.0159,17.9327,17.9951,29738.5254
2005-05-03 09:45:00,34.61,34.69,34.59,34.63,15598.698238132643,17.9951,18.0367,17.9847,18.0055,15598.6982
2005-05-03 09:50:00,34.63,34.67,34.53,34.56,21097.519919200982,18.0055,18.0263,17.9535,17.9691,21097.5199
2005-05-03 09:55:00,34.56,34.58,34.5,34.5,44551.67770171697,17.9691,17.9795,17.9379,17.9379,44551.6777
2005-05-03 10:00:00,34.51,34.54,34.42,34.47,65649.19762091797,17.9431,17.9587,17.8963,17.9223,65649.1976
2005-05-03 10:05:00,34.48,34.48,34.36,34.43,23117.495230613848,17.9275,17.9275,17.8651,17.9015,23117.4952
2005-05-03 10:10:00,34.42,34.42,34.33,34.42,14925.373134328358,17.8963,17.8963,17.8495,17.8963,14925.3731
2005-05-03 10:15:00,34.42,34.43,34.35,34.38,16720.906744473123,17.8963,17.9015,17.8599,17.8755,16720.9067
2005-05-03 10:20:00,34.33,34.48,34.32,34.32,46459.43216249579,17.8495,17.9275,17.8443,17.8443,46459.4322
2005-05-03 10:25:00,34.33,34.41,34.31,34.39,17057.569296375266,17.8495,17.8911,17.8391,17.8807,17057.5693
2005-05-03 10:30:00,34.39,34.44,34.26,34.44,44215.01514981483,17.8807,17.9067,17.8131,17.9067,44215.0151
2005-05-03 10:35:00,34.44,34.48,34.4,34.41,25137.470542026706,17.9067,17.9275,17.8859,17.8911,25137.4705
2005-05-03 10:40:00,34.41,34.47,34.4,34.44,29626.30456738862,17.8911,17.9223,17.8859,17.9067,29626.3046
2005-05-03 10:45:00,34.44,34.49,34.39,34.39,31982.942430703624,17.9067,17.9327,17.8807,17.8807,31982.9424
2005-05-03 10:50:00,34.36,34.42,34.32,34.37,17506.452698911457,17.8651,17.8963,17.8443,17.8703,17506.4527
2005-05-03 10:55:00,34.4,34.41,34.36,34.4,35461.78880035911,17.8859,17.8911,17.8651,17.8859,35461.7888
2005-05-03 11:00:00,34.4,34.43,34.4,34.42,7518.796992481202,17.8859,17.9015,17.8859,17.8963,7518.797
2005-05-03 11:05:00,34.42,34.44,34.41,34.41,6845.471888676916,17.8963,17.9067,17.8911,17.8911,6845.4719
2005-05-03 11:10:00,34.42,34.42,34.31,34.33,38155.08921557625,17.8963,17.8963,17.8391,17.8495,38155.0892
2005-05-03 11:15:00,34.32,34.36,34.29,34.36,19975.31141286051,17.8443,17.8651,17.8287,17.8651,19975.3114
2005-05-03 11:20:00,34.36,34.41,34.35,34.38,9426.551453260015,17.8651,17.8911,17.8599,17.8755,9426.5515
2005-05-03 11:25:00,34.38,34.38,34.35,34.37,13017.618673549545,17.8755,17.8755,17.8599,17.8703,13017.6187
2005-05-03 11:30:00,34.37,34.39,34.35,34.38,12232.072719111213,17.8703,17.8807,17.8599,17.8755,12232.0727
2005-05-03 11:35:00,34.37,34.4,34.37,34.37,9314.330602625969,17.8703,17.8859,17.8703,17.8703,9314.3306
2005-05-03 11:40:00,34.38,34.38,34.36,34.37,6396.588486140725,17.8755,17.8755,17.8651,17.8703,6396.5885
2005-05-03 11:45:00,34.38,34.38,34.33,34.33,14252.04803052407,17.8755,17.8755,17.8495,17.8495,14252.048
2005-05-03 11:50:00,34.32,34.32,34.28,34.28,13242.06037481764,17.8443,17.8443,17.8235,17.8235,13242.0604
2005-05-03 11:55:00,34.28,34.29,34.26,34.29,13242.06037481764,17.8235,17.8287,17.8131,17.8287,13242.0604
2005-05-03 12:00:00,34.29,34.29,34.26,34.29,35237.34709909101,17.8287,17.8287,17.8131,17.8287,35237.3471
2005-05-03 12:05:00,34.29,34.3,34.28,34.29,11558.747615306924,17.8287,17.8339,17.8235,17.8287,11558.7476
2005-05-03 12:10:00,34.29,34.29,34.27,34.28,8079.901245651442,17.8287,17.8287,17.8183,17.8235,8079.9012
2005-05-03 12:15:00,34.28,34.33,34.28,34.33,10660.98081023454,17.8235,17.8495,17.8235,17.8495,10660.9808
2005-05-03 12:20:00,34.33,34.34,34.32,34.33,15262.035686230502,17.8495,17.8547,17.8443,17.8495,15262.0357
2005-05-03 12:25:00,34.33,34.34,34.31,34.32,8753.226349455728,17.8495,17.8547,17.8391,17.8443,8753.2263
2005-05-03 12:30:00,34.33,34.34,34.33,34.33,8977.668050723823,17.8495,17.8547,17.8495,17.8495,8977.6681
2005-05-03 12:35:00,34.32,34.33,34.3,34.31,7182.13444057906,17.8443,17.8495,17.8339,17.8391,7182.1344
2005-05-03 12:40:00,34.31,34.38,34.29,34.35,24688.587139490515,17.8391,17.8755,17.8287,17.8599,24688.5871
2005-05-03 12:45:00,34.35,34.36,34.31,34.34,37706.20581304006,17.8599,17.8651,17.8391,17.8547,37706.2058
2005-05-03 12:50:00,34.34,34.34,34.3,34.32,33441.813488946245,17.8547,17.8547,17.8339,17.8443,33441.8135
2005-05-03 12:55:00,34.33,34.33,34.31,34.33,20536.41566603075,17.8495,17.8495,17.8391,17.8495,20536.4157
2005-05-03 13:00:00,34.33,34.33,34.32,34.32,9875.434855796206,17.8495,17.8495,17.8443,17.8443,9875.4349
2005-05-03 13:05:00,34.33,34.33,34.32,34.33,20311.97396476265,17.8495,17.8495,17.8443,17.8495,20311.974
2005-05-03 13:10:00,34.33,34.33,34.32,34.33,8304.342946919538,17.8495,17.8495,17.8443,17.8495,8304.3429
2005-05-03 13:15:00,34.33,34.39,34.32,34.34,61721.46784872629,17.8495,17.8807,17.8443,17.8547,61721.4678
2005-05-03 13:20:00,34.32,34.35,34.32,34.34,43317.24834474245,17.8443,17.8599,17.8443,17.8547,43317.2483
2005-05-03 13:25:00,34.35,34.37,34.35,34.35,17506.452698911457,17.8599,17.8703,17.8599,17.8599,17506.4527
2005-05-03 13:30:00,34.35,34.36,34.33,34.34,11222.08506340478,17.8599,17.8651,17.8495,17.8547,11222.0851
2005-05-03 13:35:00,34.34,34.35,34.33,34.33,15037.593984962405,17.8547,17.8599,17.8495,17.8495,15037.594
2005-05-03 13:40:00,34.34,34.34,34.33,34.34,17169.790147009313,17.8547,17.8547,17.8495,17.8547,17169.7901
2005-05-03 13:45:00,34.33,34.33,34.29,34.32,27830.77095724385,17.8495,17.8495,17.8287,17.8443,27830.771
2005-05-03 13:50:00,34.33,34.34,34.3,34.31,39613.96027381888,17.8495,17.8547,17.8339,17.8391,39613.9603
2005-05-03 13:55:00,34.31,34.37,34.31,34.37,55437.100213219615,17.8391,17.8703,17.8391,17.8703,55437.1002
2005-05-03 14:00:00,34.38,34.42,34.36,34.4,11446.526764672875,17.8755,17.8963,17.8651,17.8859,11446.5268
2005-05-03 14:05:00,34.4,34.4,34.38,34.38,10212.09740769835,17.8859,17.8859,17.8755,17.8755,10212.0974
2005-05-03 14:10:00,34.39,34.44,34.37,34.43,65312.53506901582,17.8807,17.9067,17.8703,17.9015,65312.5351
2005-05-03 14:15:00,34.43,34.46,34.27,34.28,67220.28952979464,17.9015,17.9171,17.8183,17.8235,67220.2895
2005-05-03 14:20:00,34.27,34.36,34.13,34.3,60599.25934238581,17.8183,17.8651,17.7455,17.8339,60599.2593
2005-05-03 14:25:00,34.31,34.4,34.23,34.28,56783.75042082819,17.8391,17.8859,17.7975,17.8235,56783.7504
2005-05-03 14:30:00,34.27,34.47,34.26,34.47,41072.8313320615,17.8183,17.9223,17.8131,17.9223,41072.8313
2005-05-03 14:35:00,34.48,34.52,34.41,34.46,33329.5926383122,17.9275,17.9483,17.8911,17.9171,33329.5926
2005-05-03 14:40:00,34.47,34.57,34.44,34.57,38940.63517001459,17.9223,17.9743,17.9067,17.9743,38940.6352
2005-05-03 14:45:00,34.57,34.62,34.44,34.49,62058.13040062843,17.9743,18.0003,17.9067,17.9327,62058.1304
2005-05-03 14:50:00,34.5,34.53,34.47,34.53,25923.016496465043,17.9379,17.9535,17.9223,17.9535,25923.0165
2005-05-03 14:55:00,34.54,34.66,34.53,34.54,31982.942430703624,17.9587,18.0211,17.9535,17.9587,31982.9424
2005-05-03 15:00:00,34.55,34.57,34.43,34.46,28055.21265851195,17.9639,17.9743,17.9015,17.9171,28055.2127
2005-05-03 15:05:00,34.46,34.47,34.22,34.25,42868.36494220626,17.9171,17.9223,17.7923,17.8079,42868.3649
2005-05-03 15:10:00,34.26,34.36,34.26,34.33,28728.53776231624,17.8131,17.8651,17.8131,17.8495,28728.5378
2005-05-03 15:15:00,34.33,34.36,34.28,34.32,29626.30456738862,17.8495,17.8651,17.8235,17.8443,29626.3046
2005-05-03 15:20:00,34.32,34.43,34.29,34.38,26484.12074963528,17.8443,17.9015,17.8287,17.8755,26484.1207
2005-05-03 15:25:00,34.41,34.41,34.38,34.41,21097.519919200982,17.8911,17.8911,17.8755,17.8911,21097.5199
2005-05-03 15:30:00,34.41,34.41,34.33,34.34,22668.611828077657,17.8911,17.8911,17.8495,17.8547,22668.6118
2005-05-03 15:35:00,34.35,34.35,34.33,34.34,29401.86286612052,17.8599,17.8599,17.8495,17.8547,29401.8629
2005-05-03 15:40:00,34.33,34.34,34.26,34.28,28055.21265851195,17.8495,17.8547,17.8131,17.8235,28055.2127
2005-05-03 15:45:00,34.28,34.44,34.28,34.44,49489.39512961508,17.8235,17.9067,17.8235,17.9067,49489.3951
2005-05-03 15:50:00,34.44,34.45,34.33,34.33,24800.80799012457,17.9067,17.9119,17.8495,17.8495,24800.808
2005-05-03 15:55:00,34.33,34.63,34.3,34.57,126809.56121647402,17.8495,18.0055,17.8339,17.9743,126809.5612
2005-05-04 09:30:00,36.98,37.43,36.54,37.04,372909.88665694086,19.2273,19.4613,18.9986,19.2585,372909.8867
2005-05-04 09:35:00,36.94,37.83,36.94,37.78,298395.2418359331,19.2066,19.6693,19.2066,19.6433,298395.2418
2005-05-04 09:40:00,37.79,38.99,37.69,38.73,390753.00190775446,19.6485,20.2724,19.5965,20.1372,390753.0019
2005-05-04 09:45:00,38.74,38.9,37.93,38.3,497138.36830883176,20.1424,20.2256,19.7213,19.9137,497138.3683
2005-05-04 09:50:00,38.3,38.32,37.88,37.93,280664.3474357536,19.9137,19.9241,19.6953,19.7213,280664.3474
2005-05-04 09:55:00,37.96,38.18,37.87,38.1,156435.86578386262,19.7369,19.8513,19.6901,19.8097,156435.8658
2005-05-04 10:00:00,38.1,38.27,37.95,38.06,107507.5749074178,19.8097,19.8981,19.7317,19.7889,107507.5749
2005-05-04 10:05:00,38.06,38.06,37.1,37.38,264055.66154191445,19.7889,19.7889,19.2897,19.4353,264055.6615
2005-05-04 10:10:00,37.35,37.6,37.25,37.59,411513.85927505326,19.4197,19.5497,19.3677,19.5445,411513.8593
2005-05-04 10:15:00,37.6,37.65,37.56,37.58,106834.24980361352,19.5497,19.5757,19.5289,19.5393,106834.2498
2005-05-04 10:20:00,37.59,37.59,37.35,37.37,175625.6312422848,19.5445,19.5445,19.4197,19.4301,175625.6312
2005-05-04 10:25:00,37.35,37.54,37.23,37.54,134103.91650768713,19.4197,19.5185,19.3573,19.5185,134103.9165
2005-05-04 10:30:00,37.57,37.62,37.48,37.6,122432.94804174616,19.5341,19.5601,19.4873,19.5497,122432.948
2005-05-04 10:35:00,37.59,38.26,37.58,38.19,149814.8355964538,19.5445,19.8929,19.5393,19.8565,149814.8356
2005-05-04 10:40:00,38.19,38.29,38.14,38.28,152283.69431040288,19.8565,19.9085,19.8305,19.9033,152283.6943
2005-05-04 10:45:00,38.23,38.23,38.14,38.17,189989.90012344293,19.8773,19.8773,19.8305,19.8461,189989.9001
2005-05-04 10:50:00,38.17,38.17,38.03,38.03,121198.51868477162,19.8461,19.8461,19.7733,19.7733,121198.5187
2005-05-04 10:55:00,38.03,38.2,38.02,38.2,147682.6394344069,19.7733,19.8617,19.7681,19.8617,147682.6394
2005-05-04 11:00:00,38.21,38.21,38.11,38.11,63517.001458871055,19.8669,19.8669,19.8149,19.8149,63517.0015
2005-05-04 11:05:00,38.11,38.2,38.09,38.17,76983.50353495679,19.8149,19.8617,19.8045,19.8461,76983.5035
2005-05-04 11:10:00,38.18,38.26,38.12,38.26,83267.87117046346,19.8513,19.8929,19.8201,19.8929,83267.8712
2005-05-04 11:15:00,38.26,38.31,38.2,38.3,66883.62697789249,19.8929,19.9189,19.8617,19.9137,66883.627
2005-05-04 11:20:00,38.3,38.3,38.21,38.24,55885.9836157558,19.9137,19.9137,19.8669,19.8825,55885.9836
2005-05-04 11:25:00,38.24,38.36,38.22,38.32,119402.98507462686,19.8825,19.9449,19.8721,19.9241,119402.9851
2005-05-04 11:30:00,38.32,38.38,38.21,38.22,73167.99461339916,19.9241,19.9553,19.8669,19.8721,73167.9946
2005-05-04 11:35:00,38.21,38.25,38.11,38.14,40511.72707889126,19.8669,19.8877,19.8149,19.8305,40511.7271
2005-05-04 11:40:00,38.14,38.15,38.08,38.13,51172.7078891258,19.8305,19.8357,19.7993,19.8253,51172.7079
2005-05-04 11:45:00,38.13,38.19,38.07,38.09,77656.82863876107,19.8253,19.8565,19.7941,19.8045,77656.8286
2005-05-04 11:50:00,38.09,38.13,37.98,38.08,123555.15654808664,19.8045,19.8253,19.7473,19.7993,123555.1565
2005-05-04 11:55:00,38.09,38.13,38.08,38.12,41409.49388396364,19.8045,19.8253,19.7993,19.8201,41409.4939
2005-05-04 12:00:00,38.13,38.14,38.05,38.13,60711.48019301986,19.8253,19.8305,19.7837,19.8253,60711.4802
2005-05-04 12:05:00,38.13,38.17,38.08,38.15,53529.3457524408,19.8253,19.8461,19.7993,19.8357,53529.3458
2005-05-04 12:10:00,38.15,38.3,38.14,38.29,50499.38278532151,19.8357,19.9137,19.8305,19.9085,50499.3828
2005-05-04 12:15:00,38.29,38.29,38.22,38.26,32992.93008641005,19.9085,19.9085,19.8721,19.8929,32992.9301
2005-05-04 12:20:00,38.26,38.28,38.21,38.25,27045.22500280552,19.8929,19.9033,19.8669,19.8877,27045.225
2005-05-04 12:25:00,38.25,38.32,38.23,38.32,42531.70239030412,19.8877,19.9241,19.8773,19.9241,42531.7024
2005-05-04 12:30:00,38.33,38.46,38.32,38.36,39052.85602064864,19.9293,19.9969,19.9241,19.9449,39052.856
2005-05-04 12:35:00,38.36,38.38,38.32,38.32,26596.34160026933,19.9449,19.9553,19.9241,19.9241,26596.3416
2005-05-04 12:40:00,38.32,38.32,38.27,38.27,41521.714734597685,19.9241,19.9241,19.8981,19.8981,41521.7147
2005-05-04 12:45:00,38.27,38.27,38.18,38.2,37930.64751430816,19.8981,19.8981,19.8513,19.8617,37930.6475
2005-05-04 12:50:00,38.21,38.21,38.11,38.13,27718.550106609808,19.8669,19.8669,19.8149,19.8253,27718.5501
2005-05-04 12:55:00,38.13,38.29,38.12,38.27,55100.43766131747,19.8253,19.9085,19.8201,19.8981,55100.4377
2005-05-04 13:00:00,38.29,38.36,38.28,38.36,20985.29906856694,19.9085,19.9449,19.9033,19.9449,20985.2991
2005-05-04 13:05:00,38.35,38.48,38.26,38.35,40736.16878015935,19.9397,20.0073,19.8929,19.9397,40736.1688
2005-05-04 13:10:00,38.39,38.49,38.35,38.43,29065.20031421838,19.9605,20.0125,19.9397,19.9813,29065.2003
2005-05-04 13:15:00,38.43,38.57,38.39,38.53,49264.95342834698,19.9813,20.0541,19.9605,20.0333,49264.9534
2005-05-04 13:20:00,38.54,38.54,38.49,38.5,31758.500729435527,20.0385,20.0385,20.0125,20.0177,31758.5007
2005-05-04 13:25:00,38.5,38.76,38.5,38.55,106609.8081023454,20.0177,20.1528,20.0177,20.0437,106609.8081
2005-05-04 13:30:00,38.55,38.6,38.34,38.47,97071.03579845135,20.0437,20.0697,19.9345,20.0021,97071.0358
2005-05-04 13:35:00,38.47,38.49,38.38,38.42,39389.518572550776,20.0021,20.0125,19.9553,19.9761,39389.5186
2005-05-04 13:40:00,38.44,38.47,38.4,38.4,46459.43216249579,19.9865,20.0021,19.9657,19.9657,46459.4322
2005-05-04 13:45:00,38.41,38.47,38.4,38.42,37481.76411177197,19.9709,20.0021,19.9657,19.9761,37481.7641
2005-05-04 13:50:00,38.42,38.66,38.42,38.66,50499.38278532151,19.9761,20.1008,19.9761,20.1008,50499.3828
2005-05-04 13:55:00,38.66,38.67,38.58,38.6,49826.05768151722,20.1008,20.106,20.0593,20.0697,49826.0577
2005-05-04 14:00:00,38.61,38.73,38.61,38.65,81023.45415778251,20.0749,20.1372,20.0749,20.0956,81023.4542
2005-05-04 14:05:00,38.65,38.65,38.5,38.54,55661.54191448771,20.0956,20.0956,20.0177,20.0385,55661.5419
2005-05-04 14:10:00,38.54,38.54,38.49,38.5,54202.67085624509,20.0385,20.0385,20.0125,20.0177,54202.6709
2005-05-04 14:15:00,38.49,38.51,38.33,38.41,84951.18392997418,20.0125,20.0229,19.9293,19.9709,84951.1839
2005-05-04 14:20:00,38.36,38.65,38.35,38.56,110986.42127707328,19.9449,20.0956,19.9397,20.0489,110986.4213
2005-05-04 14:25:00,38.53,38.53,38.45,38.45,91459.99326674896,20.0333,20.0333,19.9917,19.9917,91459.9933
2005-05-04 14:30:00,38.47,38.48,38.37,38.4,66210.3018740882,20.0021,20.0073,19.9501,19.9657,66210.3019
2005-05-04 14:35:00,38.39,38.39,38.33,38.33,73167.99461339916,19.9605,19.9605,19.9293,19.9293,73167.9946
2005-05-04 14:40:00,38.35,38.46,38.34,38.45,65424.75591964987,19.9397,19.9969,19.9345,19.9917,65424.7559
2005-05-04 14:45:00,38.46,38.55,38.43,38.53,50274.94108405341,19.9969,20.0437,19.9813,20.0333,50274.9411
2005-05-04 14:50:00,38.53,38.54,38.46,38.47,36583.99730669958,20.0333,20.0385,19.9969,20.0021,36583.9973
2005-05-04 14:55:00,38.47,38.47,38.42,38.46,111996.4089327797,20.0021,20.0021,19.9761,19.9969,111996.4089
2005-05-04 15:00:00,38.46,38.65,38.46,38.61,109639.7710694647,19.9969,20.0956,19.9969,20.0749,109639.7711
2005-05-04 15:05:00,38.59,38.72,38.5,38.51,103130.96173268992,20.0645,20.132,20.0177,20.0229,103130.9617
2005-05-04 15:10:00,38.51,38.6,38.48,38.58,140837.16754573,20.0229,20.0697,20.0073,20.0593,140837.1675
2005-05-04 15:15:00,38.58,38.63,38.55,38.63,47244.97811693412,20.0593,20.0852,20.0437,20.0852,47244.9781
2005-05-04 15:20:00,38.59,38.72,38.59,38.7,74626.86567164179,20.0645,20.132,20.0645,20.1216,74626.8657
2005-05-04 15:25:00,38.71,38.83,38.71,38.82,122994.0522949164,20.1268,20.1892,20.1268,20.184,122994.0523
2005-05-04 15:30:00,38.81,38.83,38.74,38.77,109303.10851756256,20.1788,20.1892,20.1424,20.158,109303.1085
2005-05-04 15:35:00,38.77,39.63,38.75,38.92,132196.1620469083,20.158,20.6052,20.1476,20.236,132196.162
2005-05-04 15:40:00,38.91,38.98,38.85,38.87,124452.923353159,20.2308,20.2672,20.1996,20.21,124452.9234
2005-05-04 15:45:00,38.9,39.0,38.83,38.83,165750.1963864886,20.2256,20.2776,20.1892,20.1892,165750.1964
2005-05-04 15:50:00,38.83,38.83,38.65,38.71,311076.1979575805,20.1892,20.1892,20.0956,20.1268,311076.198
2005-05-04 15:55:00,38.72,39.12,38.69,38.81,172371.2265738974,20.132,20.34,20.1164,20.1788,172371.2266
2005-05-05 09:30:00,38.67,38.67,38.67,38.67,110986.42127707328,20.106,20.106,20.106,20.106,110986.4213
2005-05-05 09:35:00,38.67,38.67,38.32,38.4,131186.17439120187,20.106,20.106,19.9241,19.9657,131186.1744
2005-05-05 09:40:00,38.38,38.45,38.17,38.23,161149.14151049263,19.9553,19.9917,19.8461,19.8773,161149.1415
2005-05-05 09:45:00,38.24,38.5,38.24,38.46,96397.71069464706,19.8825,20.0177,19.8825,19.9969,96397.7107
2005-05-05 09:50:00,38.46,38.67,38.46,38.6,68679.16058803725,19.9969,20.106,19.9969,20.0697,68679.1606
2005-05-05 09:55:00,38.6,38.62,38.51,38.58,68903.60228930535,20.0697,20.08,20.0229,20.0593,68903.6023
2005-05-05 10:00:00,38.58,38.97,38.52,38.74,82818.98776792728,20.0593,20.262,20.0281,20.1424,82818.9878
2005-05-05 10:05:00,38.72,38.75,38.6,38.71,68903.60228930535,20.132,20.1476,20.0697,20.1268,68903.6023
2005-05-05 10:10:00,38.73,38.75,38.66,38.75,44215.01514981483,20.1372,20.1476,20.1008,20.1476,44215.0151
2005-05-05 10:15:00,38.75,38.8,38.55,38.56,68679.16058803725,20.1476,20.1736,20.0437,20.0489,68679.1606
2005-05-05 10:20:00,38.55,38.75,38.53,38.7,52182.69554483223,20.0437,20.1476,20.0333,20.1216,52182.6955
2005-05-05 10:25:00,38.69,38.71,38.61,38.63,37369.54326113792,20.1164,20.1268,20.0749,20.0852,37369.5433
2005-05-05 10:30:00,38.63,38.78,38.62,38.73,65761.41847155201,20.0852,20.1632,20.08,20.1372,65761.4185
2005-05-05 10:35:00,38.74,38.83,38.74,38.76,67220.28952979464,20.1424,20.1892,20.1424,20.1528,67220.2895
2005-05-05 10:40:00,38.75,38.84,38.71,38.83,37706.20581304006,20.1476,20.1944,20.1268,20.1892,37706.2058
2005-05-05 10:45:00,38.82,38.82,38.68,38.68,27045.22500280552,20.184,20.184,20.1112,20.1112,27045.225
2005-05-05 10:50:00,38.68,38.69,38.6,38.63,37930.64751430816,20.1112,20.1164,20.0697,20.0852,37930.6475
2005-05-05 10:55:00,38.63,38.65,38.57,38.61,21995.28672427337,20.0852,20.0956,20.0541,20.0749,21995.2867
2005-05-05 11:00:00,38.59,38.7,38.58,38.66,34676.24284592077,20.0645,20.1216,20.0593,20.1008,34676.2428
2005-05-05 11:05:00,38.66,38.67,38.61,38.62,30860.733924363147,20.1008,20.106,20.0749,20.08,30860.7339
2005-05-05 11:10:00,38.62,38.77,38.62,38.73,36247.33475479744,20.08,20.158,20.08,20.1372,36247.3348
2005-05-05 11:15:00,38.73,38.75,38.66,38.75,39950.62282572102,20.1372,20.1476,20.1008,20.1476,39950.6228
2005-05-05 11:20:00,38.75,38.76,38.7,38.71,44888.34025361912,20.1476,20.1528,20.1216,20.1268,44888.3403
2005-05-05 11:25:00,38.7,38.71,38.61,38.64,48703.84917517674,20.1216,20.1268,20.0749,20.0904,48703.8492
2005-05-05 11:30:00,38.64,38.68,38.63,38.67,90562.22646167658,20.0904,20.1112,20.0852,20.106,90562.2265
2005-05-05 11:35:00,38.67,38.79,38.67,38.75,41409.49388396364,20.106,20.1684,20.106,20.1476,41409.4939
2005-05-05 11:40:00,38.75,38.81,38.73,38.81,34451.80114465267,20.1476,20.1788,20.1372,20.1788,34451.8011
2005-05-05 11:45:00,38.79,38.85,38.79,38.83,55549.32106385366,20.1684,20.1996,20.1684,20.1892,55549.3211
2005-05-05 11:50:00,38.82,38.85,38.78,38.85,36583.99730669958,20.184,20.1996,20.1632,20.1996,36583.9973
2005-05-05 11:55:00,38.83,38.85,38.81,38.81,41409.49388396364,20.1892,20.1996,20.1788,20.1788,41409.4939
2005-05-05 12:00:00,38.8,38.83,38.8,38.82,59252.60913477724,20.1736,20.1892,20.1736,20.184,59252.6091
2005-05-05 12:05:00,38.82,38.83,38.77,38.77,116934.1263606778,20.184,20.1892,20.158,20.158,116934.1264
2005-05-05 12:10:00,38.77,38.8,38.76,38.8,86297.83413758276,20.158,20.1736,20.1528,20.1736,86297.8341
2005-05-05 12:15:00,38.8,38.81,38.75,38.8,21546.403321737176,20.1736,20.1788,20.1476,20.1736,21546.4033
2005-05-05 12:20:00,38.79,38.81,38.79,38.81,53080.46234990461,20.1684,20.1788,20.1684,20.1788,53080.4623
2005-05-05 12:25:00,38.8,38.81,38.78,38.78,66322.52272472225,20.1736,20.1788,20.1632,20.1632,66322.5227
2005-05-05 12:30:00,38.79,38.8,38.76,38.79,15935.360790034789,20.1684,20.1736,20.1528,20.1684,15935.3608
2005-05-05 12:35:00,38.79,38.81,38.66,38.66,32207.38413197172,20.1684,20.1788,20.1008,20.1008,32207.3841
2005-05-05 12:40:00,38.63,38.79,38.63,38.66,37369.54326113792,20.0852,20.1684,20.0852,20.1008,37369.5433
2005-05-05 12:45:00,38.66,38.66,38.5,38.5,58915.9465828751,20.1008,20.1008,20.0177,20.0177,58915.9466
2005-05-05 12:50:00,38.5,38.58,38.42,38.54,54090.45000561104,20.0177,20.0593,19.9761,20.0385,54090.45
2005-05-05 12:55:00,38.54,38.54,38.25,38.26,76871.28268432274,20.0385,20.0385,19.8877,19.8929,76871.2827
2005-05-05 13:00:00,38.23,38.28,38.13,38.21,117607.45146448207,19.8773,19.9033,19.8253,19.8669,117607.4515
2005-05-05 13:05:00,38.23,38.29,38.21,38.27,56895.97127146224,19.8773,19.9085,19.8669,19.8981,56895.9713
2005-05-05 13:10:00,38.27,38.27,38.18,38.24,147121.53518123666,19.8981,19.8981,19.8513,19.8825,147121.5352
2005-05-05 13:15:00,38.24,38.25,38.13,38.13,40062.84367635506,19.8825,19.8877,19.8253,19.8253,40062.8437
2005-05-05 13:20:00,38.12,38.2,38.09,38.14,50948.2661878577,19.8201,19.8617,19.8045,19.8305,50948.2662
2005-05-05 13:25:00,38.13,38.2,38.11,38.2,22668.611828077657,19.8253,19.8617,19.8149,19.8617,22668.6118
2005-05-05 13:30:00,38.22,38.23,38.12,38.17,47693.86151947032,19.8721,19.8773,19.8201,19.8461,47693.8615
2005-05-05 13:35:00,38.17,38.41,38.16,38.37,92694.42262372348,19.8461,19.9709,19.8409,19.9501,92694.4226
2005-05-05 13:40:00,38.37,38.44,38.34,38.42,46122.76961059365,19.9501,19.9865,19.9345,19.9761,46122.7696
2005-05-05 13:45:00,38.39,38.45,38.34,38.41,52743.79979800247,19.9605,19.9917,19.9345,19.9709,52743.7998
2005-05-05 13:50:00,38.42,38.42,38.36,38.39,36808.43900796768,19.9761,19.9761,19.9449,19.9605,36808.439
2005-05-05 13:55:00,38.38,38.44,38.34,38.42,30636.29222309505,19.9553,19.9865,19.9345,19.9761,30636.2922
2005-05-05 14:00:00,38.42,38.43,38.36,38.39,40623.9479295253,19.9761,19.9813,19.9449,19.9605,40623.9479
2005-05-05 14:05:00,38.37,38.4,38.36,38.36,28840.758612950285,19.9501,19.9657,19.9449,19.9449,28840.7586
2005-05-05 14:10:00,38.36,38.4,38.33,38.36,52743.79979800247,19.9449,19.9657,19.9293,19.9449,52743.7998
2005-05-05 14:15:00,38.36,38.39,38.34,38.35,37481.76411177197,19.9449,19.9605,19.9345,19.9397,37481.7641
2005-05-05 14:20:00,38.35,38.36,38.32,38.32,41185.052182695545,19.9397,19.9449,19.9241,19.9241,41185.0522
2005-05-05 14:25:00,38.32,38.33,38.23,38.24,36583.99730669958,19.9241,19.9293,19.8773,19.8825,36583.9973
2005-05-05 14:30:00,38.24,38.29,38.19,38.25,20760.85736729884,19.8825,19.9085,19.8565,19.8877,20760.8574
2005-05-05 14:35:00,38.25,38.32,38.18,38.28,25137.470542026706,19.8877,19.9241,19.8513,19.9033,25137.4705
2005-05-05 14:40:00,38.28,38.32,38.23,38.26,57905.95892716866,19.9033,19.9241,19.8773,19.8929,57905.9589
2005-05-05 14:45:00,38.23,38.32,38.22,38.32,31309.617326899337,19.8773,19.9241,19.8721,19.9241,31309.6173
2005-05-05 14:50:00,38.31,38.31,38.16,38.18,44551.67770171697,19.9189,19.9189,19.8409,19.8513,44551.6777
2005-05-05 14:55:00,38.17,38.27,38.17,38.23,31870.72158006957,19.8461,19.8981,19.8461,19.8773,31870.7216
2005-05-05 15:00:00,38.24,38.27,38.14,38.2,41297.27303332959,19.8825,19.8981,19.8305,19.8617,41297.273
2005-05-05 15:05:00,38.2,38.2,38.17,38.2,66883.62697789249,19.8617,19.8617,19.8461,19.8617,66883.627
2005-05-05 15:10:00,38.2,38.23,38.17,38.17,83941.19627426776,19.8617,19.8773,19.8461,19.8461,83941.1963
2005-05-05 15:15:00,38.17,38.21,38.12,38.12,64526.98911457748,19.8461,19.8669,19.8201,19.8201,64526.9891
2005-05-05 15:20:00,38.09,38.18,38.05,38.17,111659.74638087756,19.8045,19.8513,19.7837,19.8461,111659.7464
2005-05-05 15:25:00,38.17,38.23,38.17,38.23,68005.83548423297,19.8461,19.8773,19.8461,19.8773,68005.8355
2005-05-05 15:30:00,38.21,38.37,38.21,38.37,68005.83548423297,19.8669,19.9501,19.8669,19.9501,68005.8355
2005-05-05 15:35:00,38.35,38.42,38.32,38.32,61384.80529682415,19.9397,19.9761,19.9241,19.9241,61384.8053
2005-05-05 15:40:00,38.31,38.35,38.3,38.34,75749.07417798227,19.9189,19.9397,19.9137,19.9345,75749.0742
2005-05-05 15:45:00,38.34,38.34,38.27,38.27,55212.65851195152,19.9345,19.9345,19.8981,19.8981,55212.6585
2005-05-05 15:50:00,38.27,38.33,38.27,38.33,80350.12905397822,19.8981,19.9293,19.8981,19.9293,80350.1291
2005-05-05 15:55:00,38.33,38.34,38.31,38.32,87756.70519582537,19.9293,19.9345,19.9189,19.9241,87756.7052
2005-05-06 09:30:00,38.85,38.85,38.67,38.75,114353.04679609471,20.1996,20.1996,20.106,20.1476,114353.0468
2005-05-06 09:35:00,38.75,38.75,38.58,38.58,77544.60778812703,20.1476,20.1476,20.0593,20.0593,77544.6078
2005-05-06 09:40:00,38.54,38.66,38.54,38.64,99091.0111098642,20.0385,20.1008,20.0385,20.0904,99091.0111
2005-05-06 09:45:00,38.64,38.73,38.41,38.41,55100.43766131747,20.0904,20.1372,19.9709,19.9709,55100.4377
2005-05-06 09:50:00,38.4,38.56,38.39,38.48,58803.72573224104,19.9657,20.0489,19.9605,20.0073,58803.7257
2005-05-06 09:55:00,38.47,38.5,38.42,38.5,50387.161934687465,20.0021,20.0177,19.9761,20.0177,50387.1619
2005-05-06 10:00:00,38.49,38.54,38.47,38.49,36135.113904163394,20.0125,20.0385,20.0021,20.0125,36135.1139
2005-05-06 10:05:00,38.5,38.54,38.49,38.5,42756.14409157221,20.0177,20.0385,20.0125,20.0177,42756.1441
2005-05-06 10:10:00,38.5,38.52,38.39,38.49,43541.69004601055,20.0177,20.0281,19.9605,20.0125,43541.69
2005-05-06 10:15:00,38.5,38.58,38.5,38.56,40511.72707889126,20.0177,20.0593,20.0177,20.0489,40511.7271
2005-05-06 10:20:00,38.55,38.63,38.53,38.63,68566.93973740321,20.0437,20.0852,20.0333,20.0852,68566.9397
2005-05-06 10:25:00,38.63,38.74,38.63,38.69,52407.13724610032,20.0852,20.1424,20.0852,20.1164,52407.1372
2005-05-06 10:30:00,38.69,38.69,38.58,38.65,41746.156435865785,20.1164,20.1164,20.0593,20.0956,41746.1564
2005-05-06 10:35:00,38.66,38.69,38.6,38.6,59252.60913477724,20.1008,20.1164,20.0697,20.0697,59252.6091
2005-05-06 10:40:00,38.61,38.66,38.54,38.54,54651.55425878128,20.0749,20.1008,20.0385,20.0385,54651.5543
2005-05-06 10:45:00,38.54,38.58,38.45,38.56,59252.60913477724,20.0385,20.0593,19.9917,20.0489,59252.6091
2005-05-06 10:50:00,38.56,38.6,38.5,38.59,37706.20581304006,20.0489,20.0697,20.0177,20.0645,37706.2058
2005-05-06 10:55:00,38.59,38.66,38.59,38.66,27045.22500280552,20.0645,20.1008,20.0645,20.1008,27045.225
2005-05-06 11:00:00,38.64,38.66,38.6,38.63,28391.87521041409,20.0904,20.1008,20.0697,20.0852,28391.8752
2005-05-06 11:05:00,38.61,38.63,38.57,38.63,16159.802491302884,20.0749,20.0852,20.0541,20.0852,16159.8025
2005-05-06 11:10:00,38.6,38.65,38.58,38.6,19750.86971159241,20.0697,20.0956,20.0593,20.0697,19750.8697
2005-05-06 11:15:00,38.58,38.61,38.58,38.59,14139.827179890022,20.0593,20.0749,20.0593,20.0645,14139.8272
2005-05-06 11:20:00,38.6,38.64,38.58,38.62,18067.556952081697,20.0697,20.0904,20.0593,20.08,18067.557
2005-05-06 11:25:00,38.63,38.64,38.61,38.62,14252.04803052407,20.0852,20.0904,20.0749,20.08,14252.048
2005-05-06 11:30:00,38.62,38.64,38.57,38.64,41409.49388396364,20.08,20.0904,20.0541,20.0904,41409.4939
2005-05-06 11:35:00,38.63,38.64,38.61,38.64,33441.813488946245,20.0852,20.0904,20.0749,20.0904,33441.8135
2005-05-06 11:40:00,38.64,38.65,38.61,38.61,2468.8587139490514,20.0904,20.0956,20.0749,20.0749,2468.8587
2005-05-06 11:45:00,38.6,38.62,38.57,38.58,51621.59129166199,20.0697,20.08,20.0541,20.0593,51621.5913
2005-05-06 11:50:00,38.58,38.59,38.55,38.55,7855.459544383346,20.0593,20.0645,20.0437,20.0437,7855.4595
2005-05-06 11:55:00,38.55,38.59,38.5,38.53,23790.82033441813,20.0437,20.0645,20.0177,20.0333,23790.8203
2005-05-06 12:00:00,38.53,38.55,38.48,38.48,30748.513073729097,20.0333,20.0437,20.0073,20.0073,30748.5131
2005-05-06 12:05:00,38.49,38.62,38.49,38.59,42756.14409157221,20.0125,20.08,20.0125,20.0645,42756.1441
2005-05-06 12:10:00,38.59,38.6,38.55,38.56,20873.078217932893,20.0645,20.0697,20.0437,20.0489,20873.0782
2005-05-06 12:15:00,38.56,38.58,38.56,38.58,9538.772303894062,20.0489,20.0593,20.0489,20.0593,9538.7723
2005-05-06 12:20:00,38.58,38.6,38.55,38.55,14476.489731792166,20.0593,20.0697,20.0437,20.0437,14476.4897
2005-05-06 12:25:00,38.55,38.62,38.55,38.62,19975.31141286051,20.0437,20.08,20.0437,20.08,19975.3114
2005-05-06 12:30:00,38.61,38.63,38.56,38.58,16720.906744473123,20.0749,20.0852,20.0489,20.0593,16720.9067
2005-05-06 12:35:00,38.58,38.64,38.57,38.57,21546.403321737176,20.0593,20.0904,20.0541,20.0541,21546.4033
2005-05-06 12:40:00,38.56,38.59,38.54,38.59,32992.93008641005,20.0489,20.0645,20.0385,20.0645,32992.9301
2005-05-06 12:45:00,38.57,38.62,38.57,38.6,7406.576141847155,20.0541,20.08,20.0541,20.0697,7406.5761
2005-05-06 12:50:00,38.59,38.66,38.59,38.66,29065.20031421838,20.0645,20.1008,20.0645,20.1008,29065.2003
2005-05-06 12:55:00,38.66,38.69,38.62,38.63,85400.06733251037,20.1008,20.1164,20.08,20.0852,85400.0673
2005-05-06 13:00:00,38.64,38.66,38.63,38.63,10324.318258332398,20.0904,20.1008,20.0852,20.0852,10324.3183
2005-05-06 13:05:00,38.64,38.65,38.59,38.6,19863.09056222646,20.0904,20.0956,20.0645,20.0697,19863.0906
2005-05-06 13:10:00,38.6,38.61,38.58,38.6,4488.834025361912,20.0697,20.0749,20.0593,20.0697,4488.834
2005-05-06 13:15:00,38.58,38.64,38.58,38.62,7855.459544383346,20.0593,20.0904,20.0593,20.08,7855.4595
2005-05-06 13:20:00,38.61,38.62,38.59,38.61,12456.514420379306,20.0749,20.08,20.0645,20.0749,12456.5144
2005-05-06 13:25:00,38.61,38.66,38.61,38.61,23117.495230613848,20.0749,20.1008,20.0749,20.0749,23117.4952
2005-05-06 13:30:00,38.61,38.66,38.6,38.66,8528.784648187633,20.0749,20.1008,20.0697,20.1008,8528.7846
2005-05-06 13:35:00,38.66,38.69,38.66,38.69,12007.631017843114,20.1008,20.1164,20.1008,20.1164,12007.631
2005-05-06 13:40:00,38.69,38.69,38.64,38.64,18628.66120525193,20.1164,20.1164,20.0904,20.0904,18628.6612
2005-05-06 13:45:00,38.61,38.69,38.61,38.69,10773.201660868588,20.0749,20.1164,20.0749,20.1164,10773.2017
2005-05-06 13:50:00,38.68,38.69,38.66,38.67,4152.171473459769,20.1112,20.1164,20.1008,20.106,4152.1715
2005-05-06 13:55:00,38.67,38.68,38.66,38.67,9987.655706430254,20.106,20.1112,20.1008,20.106,9987.6557
2005-05-06 14:00:00,38.66,38.72,38.66,38.7,42195.03983840197,20.1008,20.132,20.1008,20.1216,42195.0398
2005-05-06 14:05:00,38.71,38.75,38.71,38.74,40062.84367635506,20.1268,20.1476,20.1268,20.1424,40062.8437
2005-05-06 14:10:00,38.72,38.72,38.67,38.72,7294.355291213107,20.132,20.132,20.106,20.132,7294.3553
2005-05-06 14:15:00,38.71,38.84,38.71,38.81,60150.37593984962,20.1268,20.1944,20.1268,20.1788,60150.3759
2005-05-06 14:20:00,38.81,38.82,38.73,38.74,16720.906744473123,20.1788,20.184,20.1372,20.1424,16720.9067
2005-05-06 14:25:00,38.76,38.79,38.75,38.76,18740.882055885984,20.1528,20.1684,20.1476,20.1528,18740.8821
2005-05-06 14:30:00,38.75,38.75,38.7,38.75,29514.08371675457,20.1476,20.1476,20.1216,20.1476,29514.0837
2005-05-06 14:35:00,38.75,38.81,38.75,38.8,30524.071372461003,20.1476,20.1788,20.1476,20.1736,30524.0714
2005-05-06 14:40:00,38.81,38.81,38.75,38.75,35012.90539782291,20.1788,20.1788,20.1476,20.1476,35012.9054
2005-05-06 14:45:00,38.74,38.81,38.74,38.77,21546.403321737176,20.1424,20.1788,20.1424,20.158,21546.4033
2005-05-06 14:50:00,38.77,38.78,38.72,38.74,55324.87936258557,20.158,20.1632,20.132,20.1424,55324.8794
2005-05-06 14:55:00,38.7,38.78,38.7,38.78,24688.587139490515,20.1216,20.1632,20.1216,20.1632,24688.5871
2005-05-06 15:00:00,38.77,38.83,38.77,38.83,29850.74626865672,20.158,20.1892,20.158,20.1892,29850.7463
2005-05-06 15:05:00,38.83,38.83,38.77,38.82,34564.02199528672,20.1892,20.1892,20.158,20.184,34564.022
2005-05-06 15:10:00,38.83,38.86,38.81,38.86,42307.26068903602,20.1892,20.2048,20.1788,20.2048,42307.2607
2005-05-06 15:15:00,38.87,38.9,38.81,38.9,47469.41981820222,20.21,20.2256,20.1788,20.2256,47469.4198
2005-05-06 15:20:00,38.9,38.9,38.85,38.88,43990.57344854674,20.2256,20.2256,20.1996,20.2152,43990.5734
2005-05-06 15:25:00,38.87,38.87,38.78,38.82,28728.53776231624,20.21,20.21,20.1632,20.184,28728.5378
2005-05-06 15:30:00,38.81,38.86,38.8,38.85,26035.23734709909,20.1788,20.2048,20.1736,20.1996,26035.2373
2005-05-06 15:35:00,38.86,38.88,38.84,38.88,37818.42666367411,20.2048,20.2152,20.1944,20.2152,37818.4267
2005-05-06 15:40:00,38.88,38.9,38.83,38.85,64078.105712041295,20.2152,20.2256,20.1892,20.1996,64078.1057
2005-05-06 15:45:00,38.86,38.97,38.81,38.93,75300.19077544607,20.2048,20.262,20.1788,20.2412,75300.1908
2005-05-06 15:50:00,38.93,38.93,38.8,38.81,73167.99461339916,20.2412,20.2412,20.1736,20.1788,73167.9946
2005-05-06 15:55:00,38.81,38.83,38.73,38.76,109639.7710694647,20.1788,20.1892,20.1372,20.1528,109639.7711
2005-05-09 09:30:00,38.85,38.85,38.76,38.76,74739.08652227583,20.1996,20.1996,20.1528,20.1528,74739.0865
2005-05-09 09:35:00,38.76,38.77,38.49,38.62,29065.20031421838,20.1528,20.158,20.0125,20.08,29065.2003
2005-05-09 09:40:00,38.64,38.7,38.64,38.68,41746.156435865785,20.0904,20.1216,20.0904,20.1112,41746.1564
2005-05-09 09:45:00,38.69,38.72,38.68,38.71,40960.61048142744,20.1164,20.132,20.1112,20.1268,40960.6105
2005-05-09 09:50:00,38.71,38.71,38.62,38.66,54314.891706879134,20.1268,20.1268,20.08,20.1008,54314.8917
2005-05-09 09:55:00,38.66,38.71,38.64,38.66,57681.51722590057,20.1008,20.1268,20.0904,20.1008,57681.5172
2005-05-09 10:00:00,38.64,38.69,38.63,38.67,51060.48703849175,20.0904,20.1164,20.0852,20.106,51060.487
2005-05-09 10:05:00,38.66,38.7,38.66,38.66,29177.42116485243,20.1008,20.1216,20.1008,20.1008,29177.4212
2005-05-09 10:10:00,38.66,38.68,38.62,38.63,18965.32375715408,20.1008,20.1112,20.08,20.0852,18965.3238
2005-05-09 10:15:00,38.63,38.65,38.62,38.62,22331.94927617552,20.0852,20.0956,20.08,20.08,22331.9493
2005-05-09 10:20:00,38.62,38.63,38.59,38.62,38491.7517674784,20.08,20.0852,20.0645,20.08,38491.7518
2005-05-09 10:25:00,38.62,38.68,38.61,38.62,42307.26068903602,20.08,20.1112,20.0749,20.08,42307.2607
2005-05-09 10:30:00,38.63,38.66,38.62,38.64,38716.19346874649,20.0852,20.1008,20.08,20.0904,38716.1935
2005-05-09 10:35:00,38.65,38.71,38.64,38.64,23566.37863315004,20.0956,20.1268,20.0904,20.0904,23566.3786
2005-05-09 10:40:00,38.64,38.69,38.62,38.62,21321.961620469083,20.0904,20.1164,20.08,20.08,21321.9616
2005-05-09 10:45:00,38.61,38.7,38.61,38.7,29177.42116485243,20.0749,20.1216,20.0749,20.1216,29177.4212
2005-05-09 10:50:00,38.69,38.71,38.66,38.66,16608.685893839076,20.1164,20.1268,20.1008,20.1008,16608.6859
2005-05-09 10:55:00,38.66,38.66,38.6,38.6,18628.66120525193,20.1008,20.1008,20.0697,20.0697,18628.6612
2005-05-09 11:00:00,38.6,38.62,38.56,38.6,19750.86971159241,20.0697,20.08,20.0489,20.0697,19750.8697
2005-05-09 11:05:00,38.6,38.63,38.58,38.6,21321.961620469083,20.0697,20.0852,20.0593,20.0697,21321.9616
2005-05-09 11:10:00,38.6,38.66,38.58,38.6,21097.519919200982,20.0697,20.1008,20.0593,20.0697,21097.5199
2005-05-09 11:15:00,38.59,38.63,38.58,38.59,9763.21400516216,20.0645,20.0852,20.0593,20.0645,9763.214
2005-05-09 11:20:00,38.6,38.61,38.58,38.58,12007.631017843114,20.0697,20.0749,20.0593,20.0593,12007.631
2005-05-09 11:25:00,38.58,38.64,38.58,38.63,18853.10290652003,20.0593,20.0904,20.0593,20.0852,18853.1029
2005-05-09 11:30:00,38.63,38.67,38.63,38.67,50387.161934687465,20.0852,20.106,20.0852,20.106,50387.1619
2005-05-09 11:35:00,38.69,38.72,38.66,38.7,44439.45685108293,20.1164,20.132,20.1008,20.1216,44439.4569
2005-05-09 11:40:00,38.71,38.8,38.71,38.73,38716.19346874649,20.1268,20.1736,20.1268,20.1372,38716.1935
2005-05-09 11:45:00,38.73,38.73,38.63,38.67,55773.76276512176,20.1372,20.1372,20.0852,20.106,55773.7628
2005-05-09 11:50:00,38.66,38.68,38.66,38.66,10660.98081023454,20.1008,20.1112,20.1008,20.1008,10660.9808
2005-05-09 11:55:00,38.66,38.69,38.65,38.66,15486.477387498597,20.1008,20.1164,20.0956,20.1008,15486.4774
2005-05-09 12:00:00,38.63,38.65,38.59,38.6,26147.458197733136,20.0852,20.0956,20.0645,20.0697,26147.4582
2005-05-09 12:05:00,38.6,38.75,38.6,38.6,57681.51722590057,20.0697,20.1476,20.0697,20.0697,57681.5172
2005-05-09 12:10:00,38.59,38.65,38.58,38.59,17955.336101447647,20.0645,20.0956,20.0593,20.0645,17955.3361
2005-05-09 12:15:00,38.6,38.66,38.57,38.61,24015.262035686228,20.0697,20.1008,20.0541,20.0749,24015.262
2005-05-09 12:20:00,38.61,38.66,38.61,38.63,20536.41566603075,20.0749,20.1008,20.0749,20.0852,20536.4157
2005-05-09 12:25:00,38.62,38.63,38.61,38.63,12793.17697228145,20.08,20.0852,20.0749,20.0852,12793.177
2005-05-09 12:30:00,38.63,38.66,38.63,38.66,14027.606329255976,20.0852,20.1008,20.0852,20.1008,14027.6063
2005-05-09 12:35:00,38.66,38.66,38.65,38.65,13466.502076085735,20.1008,20.1008,20.0956,20.0956,13466.5021
2005-05-09 12:40:00,38.65,38.67,38.65,38.66,12680.9561216474,20.0956,20.106,20.0956,20.1008,12680.9561
2005-05-09 12:45:00,38.66,38.68,38.65,38.67,23678.599483784084,20.1008,20.1112,20.0956,20.106,23678.5995
2005-05-09 12:50:00,38.67,38.7,38.66,38.7,12568.735271013353,20.106,20.1216,20.1008,20.1216,12568.7353
2005-05-09 12:55:00,38.71,38.74,38.71,38.72,17843.1152508136,20.1268,20.1424,20.1268,20.132,17843.1153
2005-05-09 13:00:00,38.71,38.8,38.71,38.76,36247.33475479744,20.1268,20.1736,20.1268,20.1528,36247.3348
2005-05-09 13:05:00,38.76,38.76,38.7,38.71,20648.6365166648,20.1528,20.1528,20.1216,20.1268,20648.6365
2005-05-09 13:10:00,38.71,38.72,38.66,38.69,10997.643362136683,20.1268,20.132,20.1008,20.1164,10997.6434
2005-05-09 13:15:00,38.68,38.71,38.66,38.7,19975.31141286051,20.1112,20.1268,20.1008,20.1216,19975.3114
2005-05-09 13:20:00,38.7,38.76,38.7,38.76,16945.348445741216,20.1216,20.1528,20.1216,20.1528,16945.3484
2005-05-09 13:25:00,38.77,38.81,38.75,38.75,21321.961620469083,20.158,20.1788,20.1476,20.1476,21321.9616
2005-05-09 13:30:00,38.75,38.77,38.75,38.75,25361.9122432948,20.1476,20.158,20.1476,20.1476,25361.9122
2005-05-09 13:35:00,38.75,38.78,38.74,38.78,22556.390977443607,20.1476,20.1632,20.1424,20.1632,22556.391
2005-05-09 13:40:00,38.79,38.86,38.79,38.83,55549.32106385366,20.1684,20.2048,20.1684,20.1892,55549.3211
2005-05-09 13:45:00,38.85,38.88,38.84,38.84,12456.514420379306,20.1996,20.2152,20.1944,20.1944,12456.5144
2005-05-09 13:50:00,38.83,38.87,38.83,38.84,17730.894400179553,20.1892,20.21,20.1892,20.1944,17730.8944
2005-05-09 13:55:00,38.86,38.89,38.86,38.86,38716.19346874649,20.2048,20.2204,20.2048,20.2048,38716.1935
2005-05-09 14:00:00,38.86,38.88,38.78,38.78,19077.544607788124,20.2048,20.2152,20.1632,20.1632,19077.5446
2005-05-09 14:05:00,38.78,38.79,38.7,38.71,21321.961620469083,20.1632,20.1684,20.1216,20.1268,21321.9616
2005-05-09 14:10:00,38.71,38.77,38.7,38.77,18965.32375715408,20.1268,20.158,20.1216,20.158,18965.3238
2005-05-09 14:15:00,38.78,38.8,38.72,38.73,22556.390977443607,20.1632,20.1736,20.132,20.1372,22556.391
2005-05-09 14:20:00,38.75,38.75,38.69,38.7,26933.00415217147,20.1476,20.1476,20.1164,20.1216,26933.0042
2005-05-09 14:25:00,38.7,38.72,38.65,38.68,19301.98630905622,20.1216,20.132,20.0956,20.1112,19301.9863
2005-05-09 14:30:00,38.69,38.74,38.66,38.72,25586.3539445629,20.1164,20.1424,20.1008,20.132,25586.3539
2005-05-09 14:35:00,38.72,38.78,38.72,38.74,19301.98630905622,20.132,20.1632,20.132,20.1424,19301.9863
2005-05-09 14:40:00,38.75,38.81,38.75,38.81,34115.13859275053,20.1476,20.1788,20.1476,20.1788,34115.1386
2005-05-09 14:45:00,38.81,38.86,38.79,38.79,23903.04118505218,20.1788,20.2048,20.1684,20.1684,23903.0412
2005-05-09 14:50:00,38.79,38.87,38.78,38.86,24351.92458758837,20.1684,20.21,20.1632,20.2048,24351.9246
2005-05-09 14:55:00,38.86,38.89,38.86,38.87,21770.84502300528,20.2048,20.2204,20.2048,20.21,21770.845
2005-05-09 15:00:00,38.87,38.88,38.85,38.85,23117.495230613848,20.21,20.2152,20.1996,20.1996,23117.4952
2005-05-09 15:05:00,38.85,38.86,38.74,38.75,42419.48153967007,20.1996,20.2048,20.1424,20.1476,42419.4815
2005-05-09 15:10:00,38.75,38.75,38.72,38.75,25923.016496465043,20.1476,20.1476,20.132,20.1476,25923.0165
2005-05-09 15:15:00,38.75,38.78,38.75,38.76,25586.3539445629,20.1476,20.1632,20.1476,20.1528,25586.3539
2005-05-09 15:20:00,38.75,38.77,38.71,38.73,35237.34709909101,20.1476,20.158,20.1268,20.1372,35237.3471
2005-05-09 15:25:00,38.72,38.77,38.71,38.73,33329.5926383122,20.132,20.158,20.1268,20.1372,33329.5926
2005-05-09 15:30:00,38.73,38.79,38.73,38.79,23566.37863315004,20.1372,20.1684,20.1372,20.1684,23566.3786
2005-05-09 15:35:00,38.79,38.82,38.76,38.82,26596.34160026933,20.1684,20.184,20.1528,20.184,26596.3416
2005-05-09 15:40:00,38.83,38.84,38.8,38.83,34676.24284592077,20.1892,20.1944,20.1736,20.1892,34676.2428
2005-05-09 15:45:00,38.83,38.89,38.83,38.87,35461.78880035911,20.1892,20.2204,20.1892,20.21,35461.7888
2005-05-09 15:50:00,38.88,38.91,38.84,38.87,32880.709235776005,20.2152,20.2308,20.1944,20.21,32880.7092
2005-05-09 15:55:00,38.87,38.9,38.86,38.9,45225.00280552126,20.21,20.2256,20.2048,20.2256,45225.0028
2005-05-10 09:30:00,38.81,38.81,38.5,38.51,95387.72303894065,20.1788,20.1788,20.0177,20.0229,95387.723
2005-05-10 09:35:00,38.5,38.52,38.44,38.46,25923.016496465043,20.0177,20.0281,19.9865,19.9969,25923.0165
2005-05-10 09:40:00,38.46,38.48,38.45,38.48,35012.90539782291,19.9969,20.0073,19.9917,20.0073,35012.9054
2005-05-10 09:45:00,38.49,38.55,38.48,38.51,23341.93693188194,20.0125,20.0437,20.0073,20.0229,23341.9369
2005-05-10 09:50:00,38.5,38.54,38.47,38.48,26596.34160026933,20.0177,20.0385,20.0021,20.0073,26596.3416
2005-05-10 09:55:00,38.49,38.53,38.46,38.52,27718.550106609808,20.0125,20.0333,19.9969,20.0281,27718.5501
2005-05-10 10:00:00,38.52,38.57,38.52,38.57,47357.19896756817,20.0281,20.0541,20.0281,20.0541,47357.199
2005-05-10 10:05:00,38.57,38.58,38.45,38.48,34002.917742116486,20.0541,20.0593,19.9917,20.0073,34002.9177
2005-05-10 10:10:00,38.47,38.52,38.47,38.51,21097.519919200982,20.0021,20.0281,20.0021,20.0229,21097.5199
2005-05-10 10:15:00,38.5,38.56,38.5,38.5,23454.15778251599,20.0177,20.0489,20.0177,20.0177,23454.1578
2005-05-10 10:20:00,38.5,38.53,38.47,38.53,48367.1866232746,20.0177,20.0333,20.0021,20.0333,48367.1866
2005-05-10 10:25:00,38.52,38.58,38.52,38.54,18740.882055885984,20.0281,20.0593,20.0281,20.0385,18740.8821
2005-05-10 10:30:00,38.54,38.58,38.53,38.58,28952.97946358433,20.0385,20.0593,20.0333,20.0593,28952.9795
2005-05-10 10:35:00,38.58,38.59,38.55,38.56,34002.917742116486,20.0593,20.0645,20.0437,20.0489,34002.9177
2005-05-10 10:40:00,38.56,38.61,38.46,38.5,33217.37178767815,20.0489,20.0749,19.9969,20.0177,33217.3718
2005-05-10 10:45:00,38.5,38.5,38.49,38.5,13803.16462798788,20.0177,20.0177,20.0125,20.0177,13803.1646
2005-05-10 10:50:00,38.51,38.51,38.5,38.5,12793.17697228145,20.0229,20.0229,20.0177,20.0177,12793.177
2005-05-10 10:55:00,38.5,38.5,38.41,38.44,20199.753114128605,20.0177,20.0177,19.9709,19.9865,20199.7531
2005-05-10 11:00:00,38.44,38.5,38.41,38.5,15823.13993940074,19.9865,20.0177,19.9709,20.0177,15823.1399
2005-05-10 11:05:00,38.5,38.54,38.5,38.5,9987.655706430254,20.0177,20.0385,20.0177,20.0177,9987.6557
2005-05-10 11:10:00,38.51,38.51,38.49,38.49,15374.256536864548,20.0229,20.0229,20.0125,20.0125,15374.2565
2005-05-10 11:15:00,38.47,38.5,38.47,38.5,14139.827179890022,20.0021,20.0177,20.0021,20.0177,14139.8272
2005-05-10 11:20:00,38.5,38.5,38.48,38.5,20985.29906856694,20.0177,20.0177,20.0073,20.0177,20985.2991
2005-05-10 11:25:00,38.5,38.5,38.46,38.47,7069.913589945011,20.0177,20.0177,19.9969,20.0021,7069.9136
2005-05-10 11:30:00,38.46,38.48,38.46,38.48,10212.09740769835,19.9969,20.0073,19.9969,20.0073,10212.0974
2005-05-10 11:35:00,38.48,38.5,38.48,38.5,9538.772303894062,20.0073,20.0177,20.0073,20.0177,9538.7723
2005-05-10 11:40:00,38.5,38.53,38.5,38.52,11895.410167209067,20.0177,20.0333,20.0177,20.0281,11895.4102
2005-05-10 11:45:00,38.52,38.53,38.46,38.47,17394.23184827741,20.0281,20.0333,19.9969,20.0021,17394.2318
2005-05-10 11:50:00,38.47,38.47,38.33,38.34,30411.85052182696,20.0021,20.0021,19.9293,19.9345,30411.8505
2005-05-10 11:55:00,38.34,38.37,38.34,38.34,10212.09740769835,19.9345,19.9501,19.9345,19.9345,10212.0974
2005-05-10 12:00:00,38.34,38.34,38.28,38.3,36022.89305352934,19.9345,19.9345,19.9033,19.9137,36022.8931
2005-05-10 12:05:00,38.3,38.31,38.25,38.25,35125.12624845696,19.9137,19.9189,19.8877,19.8877,35125.1262
2005-05-10 12:10:00,38.26,38.26,38.21,38.21,16945.348445741216,19.8929,19.8929,19.8669,19.8669,16945.3484
2005-05-10 12:15:00,38.21,38.22,38.14,38.19,32992.93008641005,19.8669,19.8721,19.8305,19.8565,32992.9301
2005-05-10 12:20:00,38.21,38.23,38.11,38.15,24688.587139490515,19.8669,19.8773,19.8149,19.8357,24688.5871
2005-05-10 12:25:00,38.17,38.18,38.15,38.17,13915.385478621927,19.8461,19.8513,19.8357,19.8461,13915.3855
2005-05-10 12:30:00,38.17,38.23,38.17,38.22,16608.685893839076,19.8461,19.8773,19.8461,19.8721,16608.6859
2005-05-10 12:35:00,38.21,38.26,38.21,38.25,11222.08506340478,19.8669,19.8929,19.8669,19.8877,11222.0851
2005-05-10 12:40:00,38.25,38.26,38.21,38.24,13017.618673549545,19.8877,19.8929,19.8669,19.8825,13017.6187
2005-05-10 12:45:00,38.24,38.39,38.23,38.38,20424.1948153967,19.8825,19.9605,19.8773,19.9553,20424.1948
2005-05-10 12:50:00,38.36,38.42,38.35,38.41,10436.539108966446,19.9449,19.9761,19.9397,19.9709,10436.5391
2005-05-10 12:55:00,38.41,38.44,38.34,38.34,65873.63932218606,19.9709,19.9865,19.9345,19.9345,65873.6393
2005-05-10 13:00:00,38.34,38.41,38.34,38.37,18516.440354617887,19.9345,19.9709,19.9345,19.9501,18516.4404
2005-05-10 13:05:00,38.37,38.37,38.33,38.33,8641.00549882168,19.9501,19.9501,19.9293,19.9293,8641.0055
2005-05-10 13:10:00,38.34,38.38,38.33,38.35,13578.722926719784,19.9345,19.9553,19.9293,19.9397,13578.7229
2005-05-10 13:15:00,38.34,38.38,38.34,38.37,8528.784648187633,19.9345,19.9553,19.9345,19.9501,8528.7846
2005-05-10 13:20:00,38.37,38.39,38.37,38.38,9202.10975199192,19.9501,19.9605,19.9501,19.9553,9202.1098
2005-05-10 13:25:00,38.39,38.44,38.37,38.41,20424.1948153967,19.9605,19.9865,19.9501,19.9709,20424.1948
2005-05-10 13:30:00,38.42,38.52,38.37,38.43,29065.20031421838,19.9761,20.0281,19.9501,19.9813,29065.2003
2005-05-10 13:35:00,38.43,38.46,38.42,38.45,7743.238693749298,19.9813,19.9969,19.9761,19.9917,7743.2387
2005-05-10 13:40:00,38.45,38.46,38.44,38.46,12568.735271013353,19.9917,19.9969,19.9865,19.9969,12568.7353
2005-05-10 13:45:00,38.46,38.47,38.43,38.43,10997.643362136683,19.9969,20.0021,19.9813,19.9813,10997.6434
2005-05-10 13:50:00,38.44,38.45,38.42,38.44,10660.98081023454,19.9865,19.9917,19.9761,19.9865,10660.9808
2005-05-10 13:55:00,38.45,38.48,38.43,38.48,7631.017843115251,19.9917,20.0073,19.9813,20.0073,7631.0178
2005-05-10 14:00:00,38.48,38.51,38.38,38.38,17955.336101447647,20.0073,20.0229,19.9553,19.9553,17955.3361
2005-05-10 14:05:00,38.38,38.41,38.35,38.4,11895.410167209067,19.9553,19.9709,19.9397,19.9657,11895.4102
2005-05-10 14:10:00,38.41,38.46,38.41,38.44,10436.539108966446,19.9709,19.9969,19.9709,19.9865,10436.5391
2005-05-10 14:15:00,38.44,38.46,38.43,38.45,7518.796992481202,19.9865,19.9969,19.9813,19.9917,7518.797
2005-05-10 14:20:00,38.45,38.46,38.42,38.42,16047.581640668835,19.9917,19.9969,19.9761,19.9761,16047.5816
2005-05-10 14:25:00,38.42,38.42,38.38,38.4,8641.00549882168,19.9761,19.9761,19.9553,19.9657,8641.0055
2005-05-10 14:30:00,38.4,38.41,38.37,38.37,7518.796992481202,19.9657,19.9709,19.9501,19.9501,7518.797
2005-05-10 14:35:00,38.36,38.36,38.17,38.17,28391.87521041409,19.9449,19.9449,19.8461,19.8461,28391.8752
2005-05-10 14:40:00,38.17,38.19,38.05,38.12,46683.87386376388,19.8461,19.8565,19.7837,19.8201,46683.8739
2005-05-10 14:45:00,38.12,38.17,38.09,38.12,25698.574795196942,19.8201,19.8461,19.8045,19.8201,25698.5748
2005-05-10 14:50:00,38.12,38.14,38.06,38.08,19414.207159690268,19.8201,19.8305,19.7889,19.7993,19414.2072
2005-05-10 14:55:00,38.07,38.14,38.07,38.09,32992.93008641005,19.7941,19.8305,19.7941,19.8045,32992.9301
2005-05-10 15:00:00,38.09,38.09,38.01,38.05,37032.880709235775,19.8045,19.8045,19.7629,19.7837,37032.8807
2005-05-10 15:05:00,38.05,38.08,38.04,38.05,26259.679048367187,19.7837,19.7993,19.7785,19.7837,26259.679
2005-05-10 15:10:00,38.06,38.12,38.06,38.09,41297.27303332959,19.7889,19.8201,19.7889,19.8045,41297.273
2005-05-10 15:15:00,38.1,38.12,38.07,38.11,17506.452698911457,19.8097,19.8201,19.7941,19.8149,17506.4527
2005-05-10 15:20:00,38.11,38.11,38.03,38.05,31870.72158006957,19.8149,19.8149,19.7733,19.7837,31870.7216
2005-05-10 15:25:00,38.05,38.05,37.99,37.99,38491.7517674784,19.7837,19.7837,19.7525,19.7525,38491.7518
2005-05-10 15:30:00,37.99,37.99,37.88,37.97,59477.05083604533,19.7525,19.7525,19.6953,19.7421,59477.0508
2005-05-10 15:35:00,37.97,37.98,37.95,37.96,22668.611828077657,19.7421,19.7473,19.7317,19.7369,22668.6118
2005-05-10 15:40:00,37.96,37.99,37.87,37.87,43990.57344854674,19.7369,19.7525,19.6901,19.6901,43990.5734
2005-05-10 15:45:00,37.83,38.01,37.81,38.01,71484.68185388845,19.6693,19.7629,19.6589,19.7629,71484.6819
2005-05-10 15:50:00,37.99,38.14,37.98,38.11,80125.68735271013,19.7525,19.8305,19.7473,19.8149,80125.6874
2005-05-10 15:55:00,38.11,38.11,38.09,38.1,41746.156435865785,19.8149,19.8149,19.8045,19.8097,41746.1564
2005-05-11 09:30:00,38.19,38.32,38.18,38.25,36022.89305352934,19.8565,19.9241,19.8513,19.8877,36022.8931
2005-05-11 09:35:00,38.25,38.25,38.15,38.19,12456.514420379306,19.8877,19.8877,19.8357,19.8565,12456.5144
2005-05-11 09:40:00,38.18,38.18,38.09,38.09,32992.93008641005,19.8513,19.8513,19.8045,19.8045,32992.9301
2005-05-11 09:45:00,38.09,38.11,38.09,38.09,31646.27987880148,19.8045,19.8149,19.8045,19.8045,31646.2799
2005-05-11 09:50:00,38.13,38.21,38.13,38.18,12119.851868477162,19.8253,19.8669,19.8253,19.8513,12119.8519
2005-05-11 09:55:00,38.2,38.23,38.12,38.15,17506.452698911457,19.8617,19.8773,19.8201,19.8357,17506.4527
2005-05-11 10:00:00,38.14,38.26,38.11,38.21,18404.21950398384,19.8305,19.8929,19.8149,19.8669,18404.2195
2005-05-11 10:05:00,38.18,38.24,38.14,38.14,9426.551453260015,19.8513,19.8825,19.8305,19.8305,9426.5515
2005-05-11 10:10:00,38.14,38.22,38.14,38.17,12680.9561216474,19.8305,19.8721,19.8305,19.8461,12680.9561
2005-05-11 10:15:00,38.15,38.15,38.09,38.13,13690.943777353832,19.8357,19.8357,19.8045,19.8253,13690.9438
2005-05-11 10:20:00,38.13,38.15,38.12,38.13,6284.367635506676,19.8253,19.8357,19.8201,19.8253,6284.3676
2005-05-11 10:25:00,38.12,38.14,38.1,38.14,8753.226349455728,19.8201,19.8305,19.8097,19.8305,8753.2263
2005-05-11 10:30:00,38.13,38.17,38.1,38.11,47132.75726630008,19.8253,19.8461,19.8097,19.8149,47132.7573
2005-05-11 10:35:00,38.11,38.19,38.11,38.19,50387.161934687465,19.8149,19.8565,19.8149,19.8565,50387.1619
2005-05-11 10:40:00,38.22,38.25,38.17,38.17,33105.1509370441,19.8721,19.8877,19.8461,19.8461,33105.1509
2005-05-11 10:45:00,38.17,38.17,38.12,38.13,22668.611828077657,19.8461,19.8461,19.8201,19.8253,22668.6118
2005-05-11 10:50:00,38.13,38.13,38.05,38.05,28840.758612950285,19.8253,19.8253,19.7837,19.7837,28840.7586
2005-05-11 10:55:00,38.05,38.05,37.96,37.98,36583.99730669958,19.7837,19.7837,19.7369,19.7473,36583.9973
2005-05-11 11:00:00,37.98,38.02,37.97,38.02,28279.654359780045,19.7473,19.7681,19.7421,19.7681,28279.6544
2005-05-11 11:05:00,38.03,38.09,37.99,38.08,17282.01099764336,19.7733,19.8045,19.7525,19.7993,17282.011
2005-05-11 11:10:00,38.08,38.1,38.05,38.09,40736.16878015935,19.7993,19.8097,19.7837,19.8045,40736.1688
2005-05-11 11:15:00,38.08,38.14,38.08,38.13,9202.10975199192,19.7993,19.8305,19.7993,19.8253,9202.1098
2005-05-11 11:20:00,38.13,38.14,38.09,38.13,14139.827179890022,19.8253,19.8305,19.8045,19.8253,14139.8272
2005-05-11 11:25:00,38.14,38.14,38.09,38.14,15598.698238132643,19.8305,19.8305,19.8045,19.8305,15598.6982
2005-05-11 11:30:00,38.13,38.16,38.12,38.14,17843.1152508136,19.8253,19.8409,19.8201,19.8305,17843.1153
2005-05-11 11:35:00,38.14,38.16,38.13,38.13,11222.08506340478,19.8305,19.8409,19.8253,19.8253,11222.0851
2005-05-11 11:40:00,38.13,38.15,38.1,38.14,18516.440354617887,19.8253,19.8357,19.8097,19.8305,18516.4404
2005-05-11 11:45:00,38.15,38.21,38.15,38.19,37257.32241050387,19.8357,19.8669,19.8357,19.8565,37257.3224
2005-05-11 11:50:00,38.19,38.2,38.16,38.17,12232.072719111213,19.8565,19.8617,19.8409,19.8461,12232.0727
2005-05-11 11:55:00,38.17,38.17,38.16,38.16,10885.422511502637,19.8461,19.8461,19.8409,19.8409,10885.4225
2005-05-11 12:00:00,38.15,38.21,38.15,38.21,15598.698238132643,19.8357,19.8669,19.8357,19.8669,15598.6982
2005-05-11 12:05:00,38.22,38.22,37.99,38.12,54651.55425878128,19.8721,19.8721,19.7525,19.8201,54651.5543
2005-05-11 12:10:00,38.12,38.19,38.03,38.17,28167.433509146,19.8201,19.8565,19.7733,19.8461,28167.4335
2005-05-11 12:15:00,38.15,38.19,38.09,38.14,36920.65985860173,19.8357,19.8565,19.8045,19.8305,36920.6599
2005-05-11 12:20:00,38.17,38.2,38.16,38.17,17730.894400179553,19.8461,19.8617,19.8409,19.8461,17730.8944
2005-05-11 12:25:00,38.18,38.22,38.17,38.18,9426.551453260015,19.8513,19.8721,19.8461,19.8513,9426.5515
2005-05-11 12:30:00,38.18,38.21,38.18,38.21,6957.692739310964,19.8513,19.8669,19.8513,19.8669,6957.6927
2005-05-11 12:35:00,38.21,38.22,38.2,38.2,8416.563797553585,19.8669,19.8721,19.8617,19.8617,8416.5638
2005-05-11 12:40:00,38.2,38.22,38.19,38.21,34227.35944338458,19.8617,19.8721,19.8565,19.8669,34227.3594
2005-05-11 12:45:00,38.21,38.22,38.17,38.19,11558.747615306924,19.8669,19.8721,19.8461,19.8565,11558.7476
2005-05-11 12:50:00,38.2,38.24,38.2,38.24,14252.04803052407,19.8617,19.8825,19.8617,19.8825,14252.048
2005-05-11 12:55:00,38.24,38.26,38.22,38.22,11446.526764672875,19.8825,19.8929,19.8721,19.8721,11446.5268
2005-05-11 13:00:00,38.22,38.32,38.22,38.29,21883.06587363932,19.8721,19.9241,19.8721,19.9085,21883.0659
2005-05-11 13:05:00,38.31,38.32,38.27,38.29,16047.581640668835,19.9189,19.9241,19.8981,19.9085,16047.5816
2005-05-11 13:10:00,38.29,38.5,38.29,38.47,55437.100213219615,19.9085,20.0177,19.9085,20.0021,55437.1002
2005-05-11 13:15:00,38.46,38.46,38.34,38.34,39726.18112445292,19.9969,19.9969,19.9345,19.9345,39726.1811
2005-05-11 13:20:00,38.34,38.35,38.32,38.34,10997.643362136683,19.9345,19.9397,19.9241,19.9345,10997.6434
2005-05-11 13:25:00,38.34,38.34,38.31,38.34,20648.6365166648,19.9345,19.9345,19.9189,19.9345,20648.6365
2005-05-11 13:30:00,38.34,38.4,38.33,38.36,29401.86286612052,19.9345,19.9657,19.9293,19.9449,29401.8629
2005-05-11 13:35:00,38.35,38.35,38.29,38.34,17730.894400179553,19.9397,19.9397,19.9085,19.9345,17730.8944
2005-05-11 13:40:00,38.33,38.34,38.32,38.33,4039.950622825721,19.9293,19.9345,19.9241,19.9293,4039.9506
2005-05-11 13:45:00,38.32,38.32,38.24,38.3,13466.502076085735,19.9241,19.9241,19.8825,19.9137,13466.5021
2005-05-11 13:50:00,38.3,38.31,38.28,38.28,7406.576141847155,19.9137,19.9189,19.9033,19.9033,7406.5761
2005-05-11 13:55:00,38.28,38.31,38.27,38.29,14252.04803052407,19.9033,19.9189,19.8981,19.9085,14252.048
2005-05-11 14:00:00,38.28,38.36,38.28,38.36,22444.17012680956,19.9033,19.9449,19.9033,19.9449,22444.1701
2005-05-11 14:05:00,38.36,38.45,38.34,38.43,31646.27987880148,19.9449,19.9917,19.9345,19.9813,31646.2799
2005-05-11 14:10:00,38.43,38.63,38.42,38.58,38940.63517001459,19.9813,20.0852,19.9761,20.0593,38940.6352
2005-05-11 14:15:00,38.55,38.57,38.5,38.53,51846.032992930086,20.0437,20.0541,20.0177,20.0333,51846.033
2005-05-11 14:20:00,38.54,38.62,38.53,38.59,44888.34025361912,20.0385,20.08,20.0333,20.0645,44888.3403
2005-05-11 14:25:00,38.59,38.62,38.54,38.55,16833.12759510717,20.0645,20.08,20.0385,20.0437,16833.1276
2005-05-11 14:30:00,38.54,38.6,38.54,38.59,32319.604982605768,20.0385,20.0697,20.0385,20.0645,32319.605
2005-05-11 14:35:00,38.59,38.6,38.56,38.58,18067.556952081697,20.0645,20.0697,20.0489,20.0593,18067.557
2005-05-11 14:40:00,38.59,38.66,38.59,38.63,32319.604982605768,20.0645,20.1008,20.0645,20.0852,32319.605
2005-05-11 14:45:00,38.63,38.67,38.61,38.67,18404.21950398384,20.0852,20.106,20.0749,20.106,18404.2195
2005-05-11 14:50:00,38.67,38.71,38.65,38.65,18516.440354617887,20.106,20.1268,20.0956,20.0956,18516.4404
2005-05-11 14:55:00,38.64,38.67,38.62,38.62,16496.465043205026,20.0904,20.106,20.08,20.08,16496.465
2005-05-11 15:00:00,38.62,38.63,38.58,38.6,23566.37863315004,20.08,20.0852,20.0593,20.0697,23566.3786
2005-05-11 15:05:00,38.6,38.6,38.53,38.57,22331.94927617552,20.0697,20.0697,20.0333,20.0541,22331.9493
2005-05-11 15:10:00,38.55,38.57,38.54,38.56,27718.550106609808,20.0437,20.0541,20.0385,20.0489,27718.5501
2005-05-11 15:15:00,38.56,38.66,38.56,38.66,11783.18931657502,20.0489,20.1008,20.0489,20.1008,11783.1893
2005-05-11 15:20:00,38.65,38.68,38.61,38.61,23566.37863315004,20.0956,20.1112,20.0749,20.0749,23566.3786
2005-05-11 15:25:00,38.6,38.6,38.52,38.54,37706.20581304006,20.0697,20.0697,20.0281,20.0385,37706.2058
2005-05-11 15:30:00,38.52,38.57,38.5,38.53,47806.08237010436,20.0281,20.0541,20.0177,20.0333,47806.0824
2005-05-11 15:35:00,38.53,38.6,38.52,38.54,20648.6365166648,20.0333,20.0697,20.0281,20.0385,20648.6365
2005-05-11 15:40:00,38.54,38.67,38.53,38.64,46459.43216249579,20.0385,20.106,20.0333,20.0904,46459.4322
2005-05-11 15:45:00,38.66,38.7,38.65,38.66,34339.580294018626,20.1008,20.1216,20.0956,20.1008,34339.5803
2005-05-11 15:50:00,38.66,38.81,38.66,38.76,62282.57210189653,20.1008,20.1788,20.1008,20.1528,62282.5721
2005-05-11 15:55:00,38.76,38.76,38.67,38.67,42419.48153967007,20.1528,20.1528,20.106,20.106,42419.4815
2005-05-12 09:30:00,38.81,38.81,38.68,38.68,41746.156435865785,20.1788,20.1788,20.1112,20.1112,41746.1564
2005-05-12 09:35:00,38.69,38.75,38.58,38.73,40960.61048142744,20.1164,20.1476,20.0593,20.1372,40960.6105
2005-05-12 09:40:00,38.72,38.72,38.61,38.61,11895.410167209067,20.132,20.132,20.0749,20.0749,11895.4102
2005-05-12 09:45:00,38.6,38.6,38.48,38.54,15598.698238132643,20.0697,20.0697,20.0073,20.0385,15598.6982
2005-05-12 09:50:00,38.53,38.54,38.48,38.53,11446.526764672875,20.0333,20.0385,20.0073,20.0333,11446.5268
2005-05-12 09:55:00,38.57,38.58,38.5,38.58,28391.87521041409,20.0541,20.0593,20.0177,20.0593,28391.8752
2005-05-12 10:00:00,38.58,38.66,38.54,38.54,21097.519919200982,20.0593,20.1008,20.0385,20.0385,21097.5199
2005-05-12 10:05:00,38.5,38.53,38.47,38.53,44776.119402985074,20.0177,20.0333,20.0021,20.0333,44776.1194
2005-05-12 10:10:00,38.53,38.58,38.48,38.54,39501.73942318482,20.0333,20.0593,20.0073,20.0385,39501.7394
2005-05-12 10:15:00,38.58,38.66,38.58,38.61,160588.0372573224,20.0593,20.1008,20.0593,20.0749,160588.0373
2005-05-12 10:20:00,38.61,38.73,38.58,38.73,68566.93973740321,20.0749,20.1372,20.0593,20.1372,68566.9397
2005-05-12 10:25:00,38.71,38.75,38.64,38.68,14364.26888115812,20.1268,20.1476,20.0904,20.1112,14364.2689
2005-05-12 10:30:00,38.69,38.79,38.65,38.78,28504.09606104814,20.1164,20.1684,20.0956,20.1632,28504.0961
2005-05-12 10:35:00,38.76,38.84,38.68,38.68,14476.489731792166,20.1528,20.1944,20.1112,20.1112,14476.4897
2005-05-12 10:40:00,38.66,38.68,38.63,38.65,13354.281225451688,20.1008,20.1112,20.0852,20.0956,13354.2812
2005-05-12 10:45:00,38.63,38.64,38.5,38.5,24351.92458758837,20.0852,20.0904,20.0177,20.0177,24351.9246
2005-05-12 10:50:00,38.5,38.59,38.5,38.5,40848.3896307934,20.0177,20.0645,20.0177,20.0177,40848.3896
2005-05-12 10:55:00,38.47,38.47,38.34,38.34,37818.42666367411,20.0021,20.0021,19.9345,19.9345,37818.4267
2005-05-12 11:00:00,38.38,38.46,38.37,38.45,37481.76411177197,19.9553,19.9969,19.9501,19.9917,37481.7641
2005-05-12 11:05:00,38.45,38.46,38.42,38.45,18179.777802715744,19.9917,19.9969,19.9761,19.9917,18179.7778
2005-05-12 11:10:00,38.46,38.5,38.44,38.48,30299.629671192903,19.9969,20.0177,19.9865,20.0073,30299.6297
2005-05-12 11:15:00,38.46,38.46,38.41,38.43,40287.28537762316,19.9969,19.9969,19.9709,19.9813,40287.2854
2005-05-12 11:20:00,38.44,38.62,38.44,38.5,29514.08371675457,19.9865,20.08,19.9865,20.0177,29514.0837
2005-05-12 11:25:00,38.5,38.54,38.49,38.54,11109.864212770732,20.0177,20.0385,20.0125,20.0385,11109.8642
2005-05-12 11:30:00,38.54,38.57,38.53,38.53,11109.864212770732,20.0385,20.0541,20.0333,20.0333,11109.8642
2005-05-12 11:35:00,38.51,38.51,38.42,38.42,13466.502076085735,20.0229,20.0229,19.9761,19.9761,13466.5021
2005-05-12 11:40:00,38.42,38.48,38.42,38.48,49826.05768151722,19.9761,20.0073,19.9761,20.0073,49826.0577
2005-05-12 11:45:00,38.46,38.49,38.42,38.44,6396.588486140725,19.9969,20.0125,19.9761,19.9865,6396.5885
2005-05-12 11:50:00,38.45,38.56,38.45,38.54,9987.655706430254,19.9917,20.0489,19.9917,20.0385,9987.6557
2005-05-12 11:55:00,38.54,38.58,38.47,38.58,27718.550106609808,20.0385,20.0593,20.0021,20.0593,27718.5501
2005-05-12 12:00:00,38.6,38.66,38.59,38.59,16720.906744473123,20.0697,20.1008,20.0645,20.0645,16720.9067
2005-05-12 12:05:00,38.6,38.62,38.46,38.51,37930.64751430816,20.0697,20.08,19.9969,20.0229,37930.6475
2005-05-12 12:10:00,38.52,38.52,38.38,38.39,38828.414319380536,20.0281,20.0281,19.9553,19.9605,38828.4143
2005-05-12 12:15:00,38.38,38.4,38.34,38.34,22780.832678711704,19.9553,19.9657,19.9345,19.9345,22780.8327
2005-05-12 12:20:00,38.35,38.39,38.35,38.39,6172.146784872629,19.9397,19.9605,19.9397,19.9605,6172.1468
2005-05-12 12:25:00,38.42,38.43,38.4,38.42,31534.05902816743,19.9761,19.9813,19.9657,19.9761,31534.059
2005-05-12 12:30:00,38.42,38.42,38.37,38.4,9763.21400516216,19.9761,19.9761,19.9501,19.9657,9763.214
2005-05-12 12:35:00,38.41,38.41,38.28,38.29,67556.95208169677,19.9709,19.9709,19.9033,19.9085,67556.9521
2005-05-12 12:40:00,38.29,38.32,38.27,38.3,10212.09740769835,19.9085,19.9241,19.8981,19.9137,10212.0974
2005-05-12 12:45:00,38.3,38.37,38.3,38.35,7182.13444057906,19.9137,19.9501,19.9137,19.9397,7182.1344
2005-05-12 12:50:00,38.35,38.41,38.35,38.37,19750.86971159241,19.9397,19.9709,19.9397,19.9501,19750.8697
2005-05-12 12:55:00,38.37,38.41,38.36,38.39,7518.796992481202,19.9501,19.9709,19.9449,19.9605,7518.797
2005-05-12 13:00:00,38.39,38.44,38.39,38.43,20648.6365166648,19.9605,19.9865,19.9605,19.9813,20648.6365
2005-05-12 13:05:00,38.44,38.45,38.41,38.45,23117.495230613848,19.9865,19.9917,19.9709,19.9917,23117.4952
2005-05-12 13:10:00,38.43,38.45,38.42,38.45,27942.9918078779,19.9813,19.9917,19.9761,19.9917,27942.9918
2005-05-12 13:15:00,38.45,38.52,38.43,38.51,24127.48288632028,19.9917,20.0281,19.9813,20.0229,24127.4829
2005-05-12 13:20:00,38.52,38.53,38.45,38.47,15037.593984962405,20.0281,20.0333,19.9917,20.0021,15037.594
2005-05-12 13:25:00,38.49,38.52,38.45,38.45,11334.305914038829,20.0125,20.0281,19.9917,19.9917,11334.3059
2005-05-12 13:30:00,38.46,38.5,38.46,38.5,26596.34160026933,19.9969,20.0177,19.9969,20.0177,26596.3416
2005-05-12 13:35:00,38.51,38.54,38.44,38.44,18179.777802715744,20.0229,20.0385,19.9865,19.9865,18179.7778
2005-05-12 13:40:00,38.46,38.46,38.35,38.37,17282.01099764336,19.9969,19.9969,19.9397,19.9501,17282.011
2005-05-12 13:45:00,38.38,38.42,38.36,38.42,26259.679048367187,19.9553,19.9761,19.9449,19.9761,26259.679
2005-05-12 13:50:00,38.42,38.42,38.37,38.38,47132.75726630008,19.9761,19.9761,19.9501,19.9553,47132.7573
2005-05-12 13:55:00,38.38,38.4,38.34,38.34,38491.7517674784,19.9553,19.9657,19.9345,19.9345,38491.7518
2005-05-12 14:00:00,38.35,38.36,38.35,38.35,16496.465043205026,19.9397,19.9449,19.9397,19.9397,16496.465
2005-05-12 14:05:00,38.34,38.35,38.27,38.33,26596.34160026933,19.9345,19.9397,19.8981,19.9293,26596.3416
2005-05-12 14:10:00,38.31,38.31,38.17,38.17,12007.631017843114,19.9189,19.9189,19.8461,19.8461,12007.631
2005-05-12 14:15:00,38.17,38.18,38.14,38.18,33890.69689148243,19.8461,19.8513,19.8305,19.8513,33890.6969
2005-05-12 14:20:00,38.17,38.17,38.06,38.07,26259.679048367187,19.8461,19.8461,19.7889,19.7941,26259.679
2005-05-12 14:25:00,38.06,38.07,38.01,38.01,40848.3896307934,19.7889,19.7941,19.7629,19.7629,40848.3896
2005-05-12 14:30:00,38.02,38.13,38.01,38.08,41858.37728649983,19.7681,19.8253,19.7629,19.7993,41858.3773
2005-05-12 14:35:00,38.08,38.11,38.05,38.09,27381.887554707664,19.7993,19.8149,19.7837,19.8045,27381.8876
2005-05-12 14:40:00,38.09,38.1,37.97,37.99,23117.495230613848,19.8045,19.8097,19.7421,19.7525,23117.4952
2005-05-12 14:45:00,37.97,37.99,37.94,37.98,21097.519919200982,19.7421,19.7525,19.7265,19.7473,21097.5199
2005-05-12 14:50:00,37.99,38.01,37.97,38.01,57681.51722590057,19.7525,19.7629,19.7421,19.7629,57681.5172
2005-05-12 14:55:00,38.02,38.07,38.01,38.02,16608.685893839076,19.7681,19.7941,19.7629,19.7681,16608.6859
2005-05-12 15:00:00,38.02,38.09,38.01,38.05,41409.49388396364,19.7681,19.8045,19.7629,19.7837,41409.4939
2005-05-12 15:05:00,38.06,38.13,38.06,38.12,26259.679048367187,19.7889,19.8253,19.7889,19.8201,26259.679
2005-05-12 15:10:00,38.12,38.13,38.06,38.06,30187.40882055886,19.8201,19.8253,19.7889,19.7889,30187.4088
2005-05-12 15:15:00,38.06,38.07,38.01,38.01,34339.580294018626,19.7889,19.7941,19.7629,19.7629,34339.5803
2005-05-12 15:20:00,38.01,38.01,37.95,37.98,43317.24834474245,19.7629,19.7629,19.7317,19.7473,43317.2483
2005-05-12 15:25:00,37.98,38.0,37.97,37.98,41072.8313320615,19.7473,19.7577,19.7421,19.7473,41072.8313
2005-05-12 15:30:00,37.97,37.97,37.85,37.87,62955.897205700814,19.7421,19.7421,19.6797,19.6901,62955.8972
2005-05-12 15:35:00,37.86,37.87,37.78,37.79,107395.35405678376,19.6849,19.6901,19.6433,19.6485,107395.3541
2005-05-12 15:40:00,37.79,37.79,37.76,37.77,94714.39793513634,19.6485,19.6485,19.6329,19.6381,94714.3979
2005-05-12 15:45:00,37.77,37.85,37.76,37.84,49377.17427898103,19.6381,19.6797,19.6329,19.6745,49377.1743
2005-05-12 15:50:00,37.85,37.85,37.82,37.83,84502.300527438,19.6797,19.6797,19.6641,19.6693,84502.3005
2005-05-12 15:55:00,37.84,37.9,37.78,37.78,93592.18942879589,19.6745,19.7057,19.6433,19.6433,93592.1894
2005-05-13 09:30:00,37.95,37.95,37.87,37.87,72158.00695769273,19.7317,19.7317,19.6901,19.6901,72158.007
2005-05-13 09:35:00,37.87,37.89,37.84,37.85,33329.5926383122,19.6901,19.7005,19.6745,19.6797,33329.5926
2005-05-13 09:40:00,37.84,37.85,37.71,37.73,32992.93008641005,19.6745,19.6797,19.6069,19.6173,32992.9301
2005-05-13 09:45:00,37.73,37.75,37.69,37.71,38716.19346874649,19.6173,19.6277,19.5965,19.6069,38716.1935
2005-05-13 09:50:00,37.71,37.71,37.58,37.58,22556.390977443607,19.6069,19.6069,19.5393,19.5393,22556.391
2005-05-13 09:55:00,37.58,37.65,37.55,37.65,36022.89305352934,19.5393,19.5757,19.5237,19.5757,36022.8931
2005-05-13 10:00:00,37.65,37.76,37.57,37.57,48254.96577264056,19.5757,19.6329,19.5341,19.5341,48254.9658
2005-05-13 10:05:00,37.59,37.69,37.57,37.65,33666.25519021434,19.5445,19.5965,19.5341,19.5757,33666.2552
2005-05-13 10:10:00,37.64,37.64,37.58,37.63,36583.99730669958,19.5705,19.5705,19.5393,19.5653,36583.9973
2005-05-13 10:15:00,37.63,37.68,37.62,37.68,30748.513073729097,19.5653,19.5913,19.5601,19.5913,30748.5131
2005-05-13 10:20:00,37.68,37.68,37.61,37.63,27718.550106609808,19.5913,19.5913,19.5549,19.5653,27718.5501
2005-05-13 10:25:00,37.64,37.69,37.64,37.68,42419.48153967007,19.5705,19.5965,19.5705,19.5913,42419.4815
2005-05-13 10:30:00,37.67,37.68,37.64,37.64,41521.714734597685,19.5861,19.5913,19.5705,19.5705,41521.7147
2005-05-13 10:35:00,37.65,37.69,37.62,37.68,49489.39512961508,19.5757,19.5965,19.5601,19.5913,49489.3951
2005-05-13 10:40:00,37.68,37.83,37.68,37.82,56447.08786892604,19.5913,19.6693,19.5913,19.6641,56447.0879
2005-05-13 10:45:00,37.82,37.82,37.71,37.74,36808.43900796768,19.6641,19.6641,19.6069,19.6225,36808.439
2005-05-13 10:50:00,37.74,37.77,37.72,37.76,22556.390977443607,19.6225,19.6381,19.6121,19.6329,22556.391
2005-05-13 10:55:00,37.76,37.87,37.76,37.87,31197.396476265287,19.6329,19.6901,19.6329,19.6901,31197.3965
2005-05-13 11:00:00,37.87,37.95,37.85,37.92,47581.64066883627,19.6901,19.7317,19.6797,19.7161,47581.6407
2005-05-13 11:05:00,37.92,37.95,37.88,37.92,59813.71338794748,19.7161,19.7317,19.6953,19.7161,59813.7134
2005-05-13 11:10:00,37.92,37.95,37.92,37.93,86522.27583885085,19.7161,19.7317,19.7161,19.7213,86522.2758
2005-05-13 11:15:00,37.93,37.94,37.89,37.89,38491.7517674784,19.7213,19.7265,19.7005,19.7005,38491.7518
2005-05-13 11:20:00,37.9,37.92,37.88,37.9,30860.733924363147,19.7057,19.7161,19.6953,19.7057,30860.7339
2005-05-13 11:25:00,37.9,38.01,37.9,38.0,43317.24834474245,19.7057,19.7629,19.7057,19.7577,43317.2483
2005-05-13 11:30:00,37.99,37.99,37.91,37.91,24800.80799012457,19.7525,19.7525,19.7109,19.7109,24800.808
2005-05-13 11:35:00,37.91,37.93,37.88,37.88,14364.26888115812,19.7109,19.7213,19.6953,19.6953,14364.2689
2005-05-13 11:40:00,37.89,37.9,37.86,37.86,9987.655706430254,19.7005,19.7057,19.6849,19.6849,9987.6557
2005-05-13 11:45:00,37.86,37.91,37.86,37.91,10548.759959600491,19.6849,19.7109,19.6849,19.7109,10548.76
2005-05-13 11:50:00,37.9,37.95,37.89,37.95,15598.698238132643,19.7057,19.7317,19.7005,19.7317,15598.6982
2005-05-13 11:55:00,37.95,38.0,37.9,37.92,19414.207159690268,19.7317,19.7577,19.7057,19.7161,19414.2072
2005-05-13 12:00:00,37.92,37.94,37.88,37.9,20311.97396476265,19.7161,19.7265,19.6953,19.7057,20311.974
2005-05-13 12:05:00,37.9,37.9,37.87,37.87,9875.434855796206,19.7057,19.7057,19.6901,19.6901,9875.4349
2005-05-13 12:10:00,37.87,37.92,37.87,37.91,17057.569296375266,19.6901,19.7161,19.6901,19.7109,17057.5693
2005-05-13 12:15:00,37.91,37.94,37.91,37.93,11446.526764672875,19.7109,19.7265,19.7109,19.7213,11446.5268
2005-05-13 12:20:00,37.93,37.96,37.92,37.92,30411.85052182696,19.7213,19.7369,19.7161,19.7161,30411.8505
2005-05-13 12:25:00,37.93,37.96,37.88,37.88,15374.256536864548,19.7213,19.7369,19.6953,19.6953,15374.2565
2005-05-13 12:30:00,37.88,37.89,37.83,37.83,18067.556952081697,19.6953,19.7005,19.6693,19.6693,18067.557
2005-05-13 12:35:00,37.82,37.85,37.76,37.78,19526.42801032432,19.6641,19.6797,19.6329,19.6433,19526.428
2005-05-13 12:40:00,37.78,37.82,37.73,37.82,12680.9561216474,19.6433,19.6641,19.6173,19.6641,12680.9561
2005-05-13 12:45:00,37.82,37.82,37.76,37.79,8977.668050723823,19.6641,19.6641,19.6329,19.6485,8977.6681
2005-05-13 12:50:00,37.79,37.89,37.79,37.88,11670.96846594097,19.6485,19.7005,19.6485,19.6953,11670.9685
2005-05-13 12:55:00,37.88,37.89,37.85,37.85,14476.489731792166,19.6953,19.7005,19.6797,19.6797,14476.4897
2005-05-13 13:00:00,37.85,37.86,37.77,37.77,15262.035686230502,19.6797,19.6849,19.6381,19.6381,15262.0357
2005-05-13 13:05:00,37.77,37.85,37.77,37.85,10997.643362136683,19.6381,19.6797,19.6381,19.6797,10997.6434
2005-05-13 13:10:00,37.83,37.87,37.83,37.87,8079.901245651442,19.6693,19.6901,19.6693,19.6901,8079.9012
2005-05-13 13:15:00,37.87,37.87,37.82,37.82,12456.514420379306,19.6901,19.6901,19.6641,19.6641,12456.5144
2005-05-13 13:20:00,37.81,37.84,37.8,37.8,8304.342946919538,19.6589,19.6745,19.6537,19.6537,8304.3429
2005-05-13 13:25:00,37.79,37.79,37.72,37.73,19189.76545842217,19.6485,19.6485,19.6121,19.6173,19189.7655
2005-05-13 13:30:00,37.73,37.82,37.73,37.8,11783.18931657502,19.6173,19.6641,19.6173,19.6537,11783.1893
2005-05-13 13:35:00,37.78,37.82,37.77,37.82,11558.747615306924,19.6433,19.6641,19.6381,19.6641,11558.7476
2005-05-13 13:40:00,37.81,37.84,37.74,37.74,14588.710582426214,19.6589,19.6745,19.6225,19.6225,14588.7106
2005-05-13 13:45:00,37.74,37.75,37.71,37.73,31646.27987880148,19.6225,19.6277,19.6069,19.6173,31646.2799
2005-05-13 13:50:00,37.74,37.76,37.69,37.69,8977.668050723823,19.6225,19.6329,19.5965,19.5965,8977.6681
2005-05-13 13:55:00,37.69,37.7,37.63,37.7,30187.40882055886,19.5965,19.6017,19.5653,19.6017,30187.4088
2005-05-13 14:00:00,37.7,37.72,37.67,37.72,10773.201660868588,19.6017,19.6121,19.5861,19.6121,10773.2017
2005-05-13 14:05:00,37.72,37.72,37.61,37.63,14364.26888115812,19.6121,19.6121,19.5549,19.5653,14364.2689
2005-05-13 14:10:00,37.64,37.68,37.6,37.6,19526.42801032432,19.5705,19.5913,19.5497,19.5497,19526.428
2005-05-13 14:15:00,37.59,37.59,37.46,37.47,30972.9547749972,19.5445,19.5445,19.4769,19.4821,30972.9548
2005-05-13 14:20:00,37.48,37.59,37.44,37.56,20648.6365166648,19.4873,19.5445,19.4665,19.5289,20648.6365
2005-05-13 14:25:00,37.57,37.57,37.5,37.52,10212.09740769835,19.5341,19.5341,19.4977,19.5081,10212.0974
2005-05-13 14:30:00,37.52,37.52,37.34,37.39,32880.709235776005,19.5081,19.5081,19.4145,19.4405,32880.7092
2005-05-13 14:35:00,37.38,37.4,37.32,37.39,56110.4253170239,19.4353,19.4457,19.4041,19.4405,56110.4253
2005-05-13 14:40:00,37.4,37.44,37.39,37.4,18404.21950398384,19.4457,19.4665,19.4405,19.4457,18404.2195
2005-05-13 14:45:00,37.4,37.41,37.27,37.28,21883.06587363932,19.4457,19.4509,19.3781,19.3833,21883.0659
2005-05-13 14:50:00,37.28,37.43,37.28,37.39,19750.86971159241,19.3833,19.4613,19.3833,19.4405,19750.8697
2005-05-13 14:55:00,37.42,37.48,37.42,37.46,18853.10290652003,19.4561,19.4873,19.4561,19.4769,18853.1029
2005-05-13 15:00:00,37.46,37.46,37.38,37.43,34002.917742116486,19.4769,19.4769,19.4353,19.4613,34002.9177
2005-05-13 15:05:00,37.44,37.46,37.41,37.46,27942.9918078779,19.4665,19.4769,19.4509,19.4769,27942.9918
2005-05-13 15:10:00,37.46,37.47,37.44,37.44,34788.46369655482,19.4769,19.4821,19.4665,19.4665,34788.4637
2005-05-13 15:15:00,37.44,37.46,37.39,37.45,79115.6996970037,19.4665,19.4769,19.4405,19.4717,79115.6997
2005-05-13 15:20:00,37.45,37.67,37.45,37.48,48816.07002581079,19.4717,19.5861,19.4717,19.4873,48816.07
2005-05-13 15:25:00,37.49,37.57,37.47,37.53,28055.21265851195,19.4925,19.5341,19.4821,19.5133,28055.2127
2005-05-13 15:30:00,37.55,37.58,37.52,37.53,31085.17562563124,19.5237,19.5393,19.5081,19.5133,31085.1756
2005-05-13 15:35:00,37.53,37.6,37.51,37.6,51846.032992930086,19.5133,19.5497,19.5029,19.5497,51846.033
2005-05-13 15:40:00,37.6,37.65,37.57,37.57,50387.161934687465,19.5497,19.5757,19.5341,19.5341,50387.1619
2005-05-13 15:45:00,37.56,37.63,37.56,37.63,28055.21265851195,19.5289,19.5653,19.5289,19.5653,28055.2127
2005-05-13 15:50:00,37.64,37.65,37.53,37.53,40287.28537762316,19.5705,19.5757,19.5133,19.5133,40287.2854
2005-05-13 15:55:00,37.52,37.54,37.48,37.54,49152.73257771294,19.5081,19.5185,19.4873,19.5185,49152.7326
2005-05-16 09:30:00,37.68,37.68,37.68,37.68,53866.00830434294,19.5913,19.5913,19.5913,19.5913,53866.0083
2005-05-16 09:35:00,37.67,37.99,37.67,37.93,28840.758612950285,19.5861,19.7525,19.5861,19.7213,28840.7586
2005-05-16 09:40:00,37.96,38.11,37.96,38.08,32880.709235776005,19.7369,19.8149,19.7369,19.7993,32880.7092
2005-05-16 09:45:00,38.07,38.09,37.9,37.91,35910.67220289529,19.7941,19.8045,19.7057,19.7109,35910.6722
2005-05-16 09:50:00,37.9,38.04,37.9,38.01,22219.728425541463,19.7057,19.7785,19.7057,19.7629,22219.7284
2005-05-16 09:55:00,38.01,38.03,37.98,38.0,35461.78880035911,19.7629,19.7733,19.7473,19.7577,35461.7888
2005-05-16 10:00:00,38.01,38.08,38.0,38.05,35461.78880035911,19.7629,19.7993,19.7577,19.7837,35461.7888
2005-05-16 10:05:00,38.05,38.09,38.05,38.09,33329.5926383122,19.7837,19.8045,19.7837,19.8045,33329.5926
2005-05-16 10:10:00,38.09,38.11,38.08,38.11,34451.80114465267,19.8045,19.8149,19.7993,19.8149,34451.8011
2005-05-16 10:15:00,38.1,38.27,38.1,38.26,43766.13174727864,19.8097,19.8981,19.8097,19.8929,43766.1317
2005-05-16 10:20:00,38.27,38.32,38.26,38.26,78330.15374256537,19.8981,19.9241,19.8929,19.8929,78330.1537
2005-05-16 10:25:00,38.27,38.32,38.25,38.32,24800.80799012457,19.8981,19.9241,19.8877,19.9241,24800.808
2005-05-16 10:30:00,38.32,38.32,38.27,38.27,17843.1152508136,19.9241,19.9241,19.8981,19.8981,17843.1153
2005-05-16 10:35:00,38.28,38.28,38.23,38.24,28840.758612950285,19.9033,19.9033,19.8773,19.8825,28840.7586
2005-05-16 10:40:00,38.23,38.23,38.17,38.2,32544.04668387386,19.8773,19.8773,19.8461,19.8617,32544.0467
2005-05-16 10:45:00,38.19,38.32,38.19,38.29,54314.891706879134,19.8565,19.9241,19.8565,19.9085,54314.8917
2005-05-16 10:50:00,38.28,38.29,38.19,38.25,40848.3896307934,19.9033,19.9085,19.8565,19.8877,40848.3896
2005-05-16 10:55:00,38.25,38.34,38.25,38.31,63068.11805633486,19.8877,19.9345,19.8877,19.9189,63068.1181
2005-05-16 11:00:00,38.32,38.35,38.3,38.34,34564.02199528672,19.9241,19.9397,19.9137,19.9345,34564.022
2005-05-16 11:05:00,38.34,38.34,38.28,38.32,39501.73942318482,19.9345,19.9345,19.9033,19.9241,39501.7394
2005-05-16 11:10:00,38.32,38.39,38.32,38.36,17057.569296375266,19.9241,19.9605,19.9241,19.9449,17057.5693
2005-05-16 11:15:00,38.38,38.46,38.37,38.46,23790.82033441813,19.9553,19.9969,19.9501,19.9969,23790.8203
2005-05-16 11:20:00,38.47,38.54,38.47,38.53,114577.4884973628,20.0021,20.0385,20.0021,20.0333,114577.4885
2005-05-16 11:25:00,38.54,38.54,38.4,38.4,17843.1152508136,20.0385,20.0385,19.9657,19.9657,17843.1153
2005-05-16 11:30:00,38.4,38.4,38.32,38.32,51958.25384356413,19.9657,19.9657,19.9241,19.9241,51958.2538
2005-05-16 11:35:00,38.33,38.34,38.32,38.32,18291.99865334979,19.9293,19.9345,19.9241,19.9241,18291.9987
2005-05-16 11:40:00,38.33,38.33,38.27,38.27,22444.17012680956,19.9293,19.9293,19.8981,19.8981,22444.1701
2005-05-16 11:45:00,38.29,38.29,38.23,38.26,13354.281225451688,19.9085,19.9085,19.8773,19.8929,13354.2812
2005-05-16 11:50:00,38.25,38.32,38.25,38.31,10660.98081023454,19.8877,19.9241,19.8877,19.9189,10660.9808
2005-05-16 11:55:00,38.32,38.34,38.29,38.3,19526.42801032432,19.9241,19.9345,19.9085,19.9137,19526.428
2005-05-16 12:00:00,38.3,38.36,38.29,38.29,40399.50622825721,19.9137,19.9449,19.9085,19.9085,40399.5062
2005-05-16 12:05:00,38.26,38.26,38.16,38.18,34564.02199528672,19.8929,19.8929,19.8409,19.8513,34564.022
2005-05-16 12:10:00,38.18,38.21,38.15,38.15,18291.99865334979,19.8513,19.8669,19.8357,19.8357,18291.9987
2005-05-16 12:15:00,38.16,38.2,38.16,38.19,6508.809336774772,19.8409,19.8617,19.8409,19.8565,6508.8093
2005-05-16 12:20:00,38.19,38.33,38.19,38.32,11446.526764672875,19.8565,19.9293,19.8565,19.9241,11446.5268
2005-05-16 12:25:00,38.31,38.33,38.29,38.29,15149.814835596451,19.9189,19.9293,19.9085,19.9085,15149.8148
2005-05-16 12:30:00,38.3,38.3,38.14,38.16,95387.72303894065,19.9137,19.9137,19.8305,19.8409,95387.723
2005-05-16 12:35:00,38.16,38.21,38.16,38.21,31534.05902816743,19.8409,19.8669,19.8409,19.8669,31534.059
2005-05-16 12:40:00,38.21,38.24,38.21,38.24,13803.16462798788,19.8669,19.8825,19.8669,19.8825,13803.1646
2005-05-16 12:45:00,38.24,38.28,38.24,38.27,16384.24419257098,19.8825,19.9033,19.8825,19.8981,16384.2442
2005-05-16 12:50:00,38.28,38.3,38.25,38.28,16945.348445741216,19.9033,19.9137,19.8877,19.9033,16945.3484
2005-05-16 12:55:00,38.29,38.32,38.29,38.3,10660.98081023454,19.9085,19.9241,19.9085,19.9137,10660.9808
2005-05-16 13:00:00,38.32,38.33,38.29,38.29,11558.747615306924,19.9241,19.9293,19.9085,19.9085,11558.7476
2005-05-16 13:05:00,38.29,38.29,38.22,38.22,13915.385478621927,19.9085,19.9085,19.8721,19.8721,13915.3855
2005-05-16 13:10:00,38.23,38.24,38.17,38.18,32544.04668387386,19.8773,19.8825,19.8461,19.8513,32544.0467
2005-05-16 13:15:00,38.18,38.23,38.18,38.21,9426.551453260015,19.8513,19.8773,19.8513,19.8669,9426.5515
2005-05-16 13:20:00,38.22,38.32,38.22,38.32,28504.09606104814,19.8721,19.9241,19.8721,19.9241,28504.0961
2005-05-16 13:25:00,38.32,38.32,38.3,38.3,11670.96846594097,19.9241,19.9241,19.9137,19.9137,11670.9685
2005-05-16 13:30:00,38.31,38.31,38.28,38.3,14588.710582426214,19.9189,19.9189,19.9033,19.9137,14588.7106
2005-05-16 13:35:00,38.3,38.31,38.29,38.31,13466.502076085735,19.9137,19.9189,19.9085,19.9189,13466.5021
2005-05-16 13:40:00,38.32,38.36,38.32,38.34,36247.33475479744,19.9241,19.9449,19.9241,19.9345,36247.3348
2005-05-16 13:45:00,38.34,38.37,38.34,38.37,40511.72707889126,19.9345,19.9501,19.9345,19.9501,40511.7271
2005-05-16 13:50:00,38.37,38.4,38.34,38.36,36135.113904163394,19.9501,19.9657,19.9345,19.9449,36135.1139
2005-05-16 13:55:00,38.36,38.41,38.36,38.41,13466.502076085735,19.9449,19.9709,19.9449,19.9709,13466.5021
2005-05-16 14:00:00,38.4,38.41,38.37,38.37,21434.18247110313,19.9657,19.9709,19.9501,19.9501,21434.1825
2005-05-16 14:05:00,38.38,38.39,38.37,38.38,12456.514420379306,19.9553,19.9605,19.9501,19.9553,12456.5144
2005-05-16 14:10:00,38.37,38.4,38.36,38.4,8865.447200089777,19.9501,19.9657,19.9449,19.9657,8865.4472
2005-05-16 14:15:00,38.4,38.41,38.4,38.41,12905.397822915496,19.9657,19.9709,19.9657,19.9709,12905.3978
2005-05-16 14:20:00,38.4,38.42,38.39,38.41,17618.673549545503,19.9657,19.9761,19.9605,19.9709,17618.6735
2005-05-16 14:25:00,38.41,38.41,38.37,38.39,15710.919088766692,19.9709,19.9709,19.9501,19.9605,15710.9191
2005-05-16 14:30:00,38.39,38.42,38.37,38.37,15149.814835596451,19.9605,19.9761,19.9501,19.9501,15149.8148
2005-05-16 14:35:00,38.36,38.38,38.36,38.37,36583.99730669958,19.9449,19.9553,19.9449,19.9501,36583.9973
2005-05-16 14:40:00,38.37,38.39,38.35,38.38,20985.29906856694,19.9501,19.9605,19.9397,19.9553,20985.2991
2005-05-16 14:45:00,38.38,38.41,38.38,38.4,244529.2335315901,19.9553,19.9709,19.9553,19.9657,244529.2335
2005-05-16 14:50:00,38.4,38.41,38.37,38.38,21097.519919200982,19.9657,19.9709,19.9501,19.9553,21097.5199
2005-05-16 14:55:00,38.37,38.4,38.37,38.38,9426.551453260015,19.9501,19.9657,19.9501,19.9553,9426.5515
2005-05-16 15:00:00,38.38,38.42,38.35,38.42,18404.21950398384,19.9553,19.9761,19.9397,19.9761,18404.2195
2005-05-16 15:05:00,38.42,38.48,38.42,38.47,19638.648860958365,19.9761,20.0073,19.9761,20.0021,19638.6489
2005-05-16 15:10:00,38.47,38.52,38.47,38.5,30636.29222309505,20.0021,20.0281,20.0021,20.0177,30636.2922
2005-05-16 15:15:00,38.5,38.51,38.49,38.5,16047.581640668835,20.0177,20.0229,20.0125,20.0177,16047.5816
2005-05-16 15:20:00,38.5,38.57,38.5,38.57,58242.62147907081,20.0177,20.0541,20.0177,20.0541,58242.6215
2005-05-16 15:25:00,38.56,38.56,38.53,38.54,36135.113904163394,20.0489,20.0489,20.0333,20.0385,36135.1139
2005-05-16 15:30:00,38.54,38.54,38.46,38.48,36359.55560543149,20.0385,20.0385,19.9969,20.0073,36359.5556
2005-05-16 15:35:00,38.48,38.48,38.45,38.46,16608.685893839076,20.0073,20.0073,19.9917,19.9969,16608.6859
2005-05-16 15:40:00,38.45,38.45,38.43,38.43,30299.629671192903,19.9917,19.9917,19.9813,19.9813,30299.6297
2005-05-16 15:45:00,38.43,38.5,38.43,38.48,44215.01514981483,19.9813,20.0177,19.9813,20.0073,44215.0151
2005-05-16 15:50:00,38.49,38.53,38.49,38.5,37145.10155986982,20.0125,20.0333,20.0125,20.0177,37145.1016
2005-05-16 15:55:00,38.5,38.52,38.48,38.52,57232.63382336438,20.0177,20.0281,20.0073,20.0281,57232.6338
2005-05-17 09:30:00,38.35,38.41,38.25,38.41,89327.79710470205,19.9397,19.9709,19.8877,19.9709,89327.7971
2005-05-17 09:35:00,38.34,38.34,38.27,38.28,78666.81629446751,19.9345,19.9345,19.8981,19.9033,78666.8163
2005-05-17 09:40:00,38.29,38.42,38.27,38.42,81360.11670968466,19.9085,19.9761,19.8981,19.9761,81360.1167
2005-05-17 09:45:00,38.42,38.54,38.35,38.49,38603.97261811244,19.9761,20.0385,19.9397,20.0125,38603.9726
2005-05-17 09:50:00,38.46,38.53,38.43,38.49,27381.887554707664,19.9969,20.0333,19.9813,20.0125,27381.8876
2005-05-17 09:55:00,38.49,38.51,38.41,38.46,18179.777802715744,20.0125,20.0229,19.9709,19.9969,18179.7778
2005-05-17 10:00:00,38.47,38.5,38.41,38.42,24127.48288632028,20.0021,20.0177,19.9709,19.9761,24127.4829
2005-05-17 10:05:00,38.42,38.45,38.38,38.38,22331.94927617552,19.9761,19.9917,19.9553,19.9553,22331.9493
2005-05-17 10:10:00,38.38,38.46,38.38,38.39,19189.76545842217,19.9553,19.9969,19.9553,19.9605,19189.7655
2005-05-17 10:15:00,38.41,38.53,38.38,38.5,69352.48569184155,19.9709,20.0333,19.9553,20.0177,69352.4857
2005-05-17 10:20:00,38.5,38.53,38.45,38.53,83492.31287173157,20.0177,20.0333,19.9917,20.0333,83492.3129
2005-05-17 10:25:00,38.53,38.58,38.39,38.39,22893.05352934575,20.0333,20.0593,19.9605,19.9605,22893.0535
2005-05-17 10:30:00,38.4,38.42,38.37,38.42,47244.97811693412,19.9657,19.9761,19.9501,19.9761,47244.9781
2005-05-17 10:35:00,38.42,38.43,38.38,38.41,14252.04803052407,19.9761,19.9813,19.9553,19.9709,14252.048
2005-05-17 10:40:00,38.4,38.52,38.39,38.52,40287.28537762316,19.9657,20.0281,19.9605,20.0281,40287.2854
2005-05-17 10:45:00,38.53,38.55,38.51,38.55,65536.97677028392,20.0333,20.0437,20.0229,20.0437,65536.9768
2005-05-17 10:50:00,38.57,38.62,38.54,38.57,40623.9479295253,20.0541,20.08,20.0385,20.0541,40623.9479
2005-05-17 10:55:00,38.57,38.57,38.51,38.51,12568.735271013353,20.0541,20.0541,20.0229,20.0229,12568.7353
2005-05-17 11:00:00,38.51,38.68,38.5,38.61,49489.39512961508,20.0229,20.1112,20.0177,20.0749,49489.3951
2005-05-17 11:05:00,38.59,38.67,38.57,38.58,28504.09606104814,20.0645,20.106,20.0541,20.0593,28504.0961
2005-05-17 11:10:00,38.57,38.59,38.53,38.59,16159.802491302884,20.0541,20.0645,20.0333,20.0645,16159.8025
2005-05-17 11:15:00,38.6,38.61,38.58,38.59,13915.385478621927,20.0697,20.0749,20.0593,20.0645,13915.3855
2005-05-17 11:20:00,38.58,38.64,38.58,38.64,24351.92458758837,20.0593,20.0904,20.0593,20.0904,24351.9246
2005-05-17 11:25:00,38.64,38.64,38.56,38.56,16945.348445741216,20.0904,20.0904,20.0489,20.0489,16945.3484
2005-05-17 11:30:00,38.55,38.58,38.54,38.57,9202.10975199192,20.0437,20.0593,20.0385,20.0541,9202.1098
2005-05-17 11:35:00,38.58,38.76,38.58,38.75,20536.41566603075,20.0593,20.1528,20.0593,20.1476,20536.4157
2005-05-17 11:40:00,38.72,38.73,38.6,38.65,26820.783301537424,20.132,20.1372,20.0697,20.0956,26820.7833
2005-05-17 11:45:00,38.66,38.73,38.62,38.62,18291.99865334979,20.1008,20.1372,20.08,20.08,18291.9987
2005-05-17 11:50:00,38.62,38.71,38.62,38.65,47806.08237010436,20.08,20.1268,20.08,20.0956,47806.0824
2005-05-17 11:55:00,38.64,38.67,38.63,38.66,14813.15228369431,20.0904,20.106,20.0852,20.1008,14813.1523
2005-05-17 12:00:00,38.66,38.69,38.64,38.66,13017.618673549545,20.1008,20.1164,20.0904,20.1008,13017.6187
2005-05-17 12:05:00,38.63,38.63,38.58,38.59,16159.802491302884,20.0852,20.0852,20.0593,20.0645,16159.8025
2005-05-17 12:10:00,38.58,38.62,38.56,38.56,124004.0399506228,20.0593,20.08,20.0489,20.0489,124004.04
2005-05-17 12:15:00,38.55,38.64,38.55,38.64,13129.839524183591,20.0437,20.0904,20.0437,20.0904,13129.8395
2005-05-17 12:20:00,38.64,38.66,38.61,38.62,11334.305914038829,20.0904,20.1008,20.0749,20.08,11334.3059
2005-05-17 12:25:00,38.62,38.64,38.59,38.6,9650.99315452811,20.08,20.0904,20.0645,20.0697,9650.9932
2005-05-17 12:30:00,38.59,38.59,38.53,38.58,17169.790147009313,20.0645,20.0645,20.0333,20.0593,17169.7901
2005-05-17 12:35:00,38.56,38.58,38.47,38.49,16720.906744473123,20.0489,20.0593,20.0021,20.0125,16720.9067
2005-05-17 12:40:00,38.5,38.5,38.43,38.43,9987.655706430254,20.0177,20.0177,19.9813,19.9813,9987.6557
2005-05-17 12:45:00,38.43,38.51,38.43,38.51,11783.18931657502,19.9813,20.0229,19.9813,20.0229,11783.1893
2005-05-17 12:50:00,38.5,38.55,38.5,38.53,15374.256536864548,20.0177,20.0437,20.0177,20.0333,15374.2565
2005-05-17 12:55:00,38.52,38.54,38.5,38.51,9538.772303894062,20.0281,20.0385,20.0177,20.0229,9538.7723
2005-05-17 13:00:00,38.5,38.57,38.5,38.54,56222.64616765795,20.0177,20.0541,20.0177,20.0385,56222.6462
2005-05-17 13:05:00,38.53,38.56,38.5,38.53,15149.814835596451,20.0333,20.0489,20.0177,20.0333,15149.8148
2005-05-17 13:10:00,38.54,38.57,38.54,38.57,1907.7544607788127,20.0385,20.0541,20.0385,20.0541,1907.7545
2005-05-17 13:15:00,38.58,38.64,38.58,38.64,5947.705083604534,20.0593,20.0904,20.0593,20.0904,5947.7051
2005-05-17 13:20:00,38.63,38.71,38.63,38.71,24351.92458758837,20.0852,20.1268,20.0852,20.1268,24351.9246
2005-05-17 13:25:00,38.69,38.69,38.61,38.61,7294.355291213107,20.1164,20.1164,20.0749,20.0749,7294.3553
2005-05-17 13:30:00,38.62,38.66,38.62,38.66,13466.502076085735,20.08,20.1008,20.08,20.1008,13466.5021
2005-05-17 13:35:00,38.66,38.69,38.62,38.66,15037.593984962405,20.1008,20.1164,20.08,20.1008,15037.594
2005-05-17 13:40:00,38.66,38.66,38.6,38.66,16047.581640668835,20.1008,20.1008,20.0697,20.1008,16047.5816
2005-05-17 13:45:00,38.67,38.67,38.62,38.62,9763.21400516216,20.106,20.106,20.08,20.08,9763.214
2005-05-17 13:50:00,38.63,38.66,38.58,38.66,17506.452698911457,20.0852,20.1008,20.0593,20.1008,17506.4527
2005-05-17 13:55:00,38.64,38.69,38.63,38.68,6733.251038042868,20.0904,20.1164,20.0852,20.1112,6733.251
2005-05-17 14:00:00,38.66,38.68,38.58,38.68,13803.16462798788,20.1008,20.1112,20.0593,20.1112,13803.1646
2005-05-17 14:05:00,38.68,38.74,38.67,38.7,25361.9122432948,20.1112,20.1424,20.106,20.1216,25361.9122
2005-05-17 14:10:00,38.7,38.77,38.7,38.76,35910.67220289529,20.1216,20.158,20.1216,20.1528,35910.6722
2005-05-17 14:15:00,38.76,38.83,38.73,38.75,35574.00965099315,20.1528,20.1892,20.1372,20.1476,35574.0097
2005-05-17 14:20:00,38.75,38.81,38.75,38.78,44776.119402985074,20.1476,20.1788,20.1476,20.1632,44776.1194
2005-05-17 14:25:00,38.79,38.82,38.75,38.82,13915.385478621927,20.1684,20.184,20.1476,20.184,13915.3855
2005-05-17 14:30:00,38.82,38.97,38.82,38.94,49938.27853215127,20.184,20.262,20.184,20.2464,49938.2785
2005-05-17 14:35:00,38.93,39.12,38.92,39.11,66995.84782852653,20.2412,20.34,20.236,20.3348,66995.8478
2005-05-17 14:40:00,39.11,39.19,39.07,39.19,55885.9836157558,20.3348,20.3764,20.314,20.3764,55885.9836
2005-05-17 14:45:00,39.19,39.2,39.11,39.15,36471.776456065534,20.3764,20.3816,20.3348,20.3556,36471.7765
2005-05-17 14:50:00,39.15,39.18,39.09,39.12,63853.6640107732,20.3556,20.3712,20.3244,20.34,63853.664
2005-05-17 14:55:00,39.12,39.15,39.06,39.13,34002.917742116486,20.34,20.3556,20.3088,20.3452,34002.9177
2005-05-17 15:00:00,39.13,39.14,39.07,39.1,54427.11255751318,20.3452,20.3504,20.314,20.3296,54427.1126
2005-05-17 15:05:00,39.1,39.12,39.06,39.07,53978.229154976994,20.3296,20.34,20.3088,20.314,53978.2292
2005-05-17 15:10:00,39.08,39.14,39.07,39.12,24688.587139490515,20.3192,20.3504,20.314,20.34,24688.5871
2005-05-17 15:15:00,39.13,39.14,39.08,39.14,32319.604982605768,20.3452,20.3504,20.3192,20.3504,32319.605
2005-05-17 15:20:00,39.12,39.14,39.07,39.07,21321.961620469083,20.34,20.3504,20.314,20.314,21321.9616
2005-05-17 15:25:00,39.07,39.21,39.07,39.21,45786.1070586915,20.314,20.3868,20.314,20.3868,45786.1071
2005-05-17 15:30:00,39.19,39.25,39.17,39.18,36808.43900796768,20.3764,20.4076,20.366,20.3712,36808.439
2005-05-17 15:35:00,39.18,39.26,39.18,39.22,45112.781954887214,20.3712,20.4128,20.3712,20.392,45112.782
2005-05-17 15:40:00,39.21,39.23,39.19,39.2,53417.124901806754,20.3868,20.3972,20.3764,20.3816,53417.1249
2005-05-17 15:45:00,39.16,39.27,39.16,39.25,91796.6558186511,20.3608,20.418,20.3608,20.4076,91796.6558
2005-05-17 15:50:00,39.25,39.3,39.23,39.25,53417.124901806754,20.4076,20.4336,20.3972,20.4076,53417.1249
2005-05-17 15:55:00,39.26,39.26,39.15,39.26,69913.58994501177,20.4128,20.4128,20.3556,20.4128,69913.5899
2005-05-18 09:30:00,39.07,39.19,38.69,38.89,174503.42273594433,20.314,20.3764,20.1164,20.2204,174503.4227
2005-05-18 09:35:00,38.89,38.98,38.79,38.97,177421.16485242956,20.2204,20.2672,20.1684,20.262,177421.1649
2005-05-18 09:40:00,38.97,39.74,38.95,39.07,85512.28818314442,20.262,20.6624,20.2516,20.314,85512.2882
2005-05-18 09:45:00,39.07,39.07,38.76,38.79,115699.69700370327,20.314,20.314,20.1528,20.1684,115699.697
2005-05-18 09:50:00,38.79,38.79,38.72,38.72,76310.1784311525,20.1684,20.1684,20.132,20.132,76310.1784
2005-05-18 09:55:00,38.72,38.75,38.67,38.75,135787.22926719784,20.132,20.1476,20.106,20.1476,135787.2293
2005-05-18 10:00:00,38.74,38.81,38.72,38.72,36135.113904163394,20.1424,20.1788,20.132,20.132,36135.1139
2005-05-18 10:05:00,38.73,38.73,38.69,38.7,115811.91785433731,20.1372,20.1372,20.1164,20.1216,115811.9179
2005-05-18 10:10:00,38.7,38.7,38.61,38.62,50611.60363595556,20.1216,20.1216,20.0749,20.08,50611.6036
2005-05-18 10:15:00,38.62,38.62,38.51,38.6,64190.32656267534,20.08,20.08,20.0229,20.0697,64190.3266
2005-05-18 10:20:00,38.6,38.61,38.55,38.59,30299.629671192903,20.0697,20.0749,20.0437,20.0645,30299.6297
2005-05-18 10:25:00,38.59,38.64,38.55,38.64,90001.12220850633,20.0645,20.0904,20.0437,20.0904,90001.1222
2005-05-18 10:30:00,38.65,38.67,38.65,38.67,48254.96577264056,20.0956,20.106,20.0956,20.106,48254.9658
2005-05-18 10:35:00,38.67,38.67,38.63,38.65,16833.12759510717,20.106,20.106,20.0852,20.0956,16833.1276
2005-05-18 10:40:00,38.64,38.66,38.63,38.66,52407.13724610032,20.0904,20.1008,20.0852,20.1008,52407.1372
2005-05-18 10:45:00,38.67,38.68,38.64,38.64,40062.84367635506,20.106,20.1112,20.0904,20.0904,40062.8437
2005-05-18 10:50:00,38.64,38.66,38.62,38.64,26708.562450903377,20.0904,20.1008,20.08,20.0904,26708.5625
2005-05-18 10:55:00,38.64,38.64,38.63,38.64,27157.445853439567,20.0904,20.0904,20.0852,20.0904,27157.4459
2005-05-18 11:00:00,38.64,38.67,38.64,38.65,67893.61463359892,20.0904,20.106,20.0904,20.0956,67893.6146
2005-05-18 11:05:00,38.65,38.65,38.63,38.63,69913.58994501177,20.0956,20.0956,20.0852,20.0852,69913.5899
2005-05-18 11:10:00,38.63,38.69,38.63,38.67,78330.15374256537,20.0852,20.1164,20.0852,20.106,78330.1537
2005-05-18 11:15:00,38.67,38.67,38.64,38.65,36135.113904163394,20.106,20.106,20.0904,20.0956,36135.1139
2005-05-18 11:20:00,38.65,38.69,38.64,38.67,31534.05902816743,20.0956,20.1164,20.0904,20.106,31534.059
2005-05-18 11:25:00,38.66,38.66,38.65,38.66,17730.894400179553,20.1008,20.1008,20.0956,20.1008,17730.8944
2005-05-18 11:30:00,38.66,38.66,38.62,38.63,20536.41566603075,20.1008,20.1008,20.08,20.0852,20536.4157
2005-05-18 11:35:00,38.62,38.62,38.58,38.58,25249.69139266076,20.08,20.08,20.0593,20.0593,25249.6914
2005-05-18 11:40:00,38.58,38.58,38.57,38.58,28952.97946358433,20.0593,20.0593,20.0541,20.0593,28952.9795
2005-05-18 11:45:00,38.58,38.61,38.58,38.6,30860.733924363147,20.0593,20.0749,20.0593,20.0697,30860.7339
2005-05-18 11:50:00,38.6,38.62,38.58,38.61,72270.22780832679,20.0697,20.08,20.0593,20.0749,72270.2278
2005-05-18 11:55:00,38.59,38.61,38.59,38.6,34451.80114465267,20.0645,20.0749,20.0645,20.0697,34451.8011
2005-05-18 12:00:00,38.6,38.65,38.58,38.63,49601.61598024913,20.0697,20.0956,20.0593,20.0852,49601.616
2005-05-18 12:05:00,38.63,38.72,38.63,38.71,29962.967119290763,20.0852,20.132,20.0852,20.1268,29962.9671
2005-05-18 12:10:00,38.76,38.83,38.74,38.77,47244.97811693412,20.1528,20.1892,20.1424,20.158,47244.9781
2005-05-18 12:15:00,38.77,38.82,38.75,38.82,37593.984962406015,20.158,20.184,20.1476,20.184,37593.985
2005-05-18 12:20:00,38.82,38.83,38.81,38.81,35798.45135226125,20.184,20.1892,20.1788,20.1788,35798.4514
2005-05-18 12:25:00,38.81,38.81,38.76,38.79,19750.86971159241,20.1788,20.1788,20.1528,20.1684,19750.8697
2005-05-18 12:30:00,38.79,38.81,38.76,38.78,15037.593984962405,20.1684,20.1788,20.1528,20.1632,15037.594
2005-05-18 12:35:00,38.78,38.78,38.76,38.77,20536.41566603075,20.1632,20.1632,20.1528,20.158,20536.4157
2005-05-18 12:40:00,38.77,38.79,38.74,38.75,54314.891706879134,20.158,20.1684,20.1424,20.1476,54314.8917
2005-05-18 12:45:00,38.75,38.75,38.73,38.74,21546.403321737176,20.1476,20.1476,20.1372,20.1424,21546.4033
2005-05-18 12:50:00,38.74,38.78,38.73,38.78,24913.02884075861,20.1424,20.1632,20.1372,20.1632,24913.0288
2005-05-18 12:55:00,38.77,38.85,38.77,38.85,43990.57344854674,20.158,20.1996,20.158,20.1996,43990.5734
2005-05-18 13:00:00,38.84,38.87,38.83,38.86,37145.10155986982,20.1944,20.21,20.1892,20.2048,37145.1016
2005-05-18 13:05:00,38.86,38.86,38.81,38.82,15037.593984962405,20.2048,20.2048,20.1788,20.184,15037.594
2005-05-18 13:10:00,38.82,38.82,38.75,38.76,43766.13174727864,20.184,20.184,20.1476,20.1528,43766.1317
2005-05-18 13:15:00,38.76,38.76,38.72,38.73,47918.30322073841,20.1528,20.1528,20.132,20.1372,47918.3032
2005-05-18 13:20:00,38.73,38.73,38.69,38.7,52070.47469419818,20.1372,20.1372,20.1164,20.1216,52070.4747
2005-05-18 13:25:00,38.7,38.76,38.7,38.76,16159.802491302884,20.1216,20.1528,20.1216,20.1528,16159.8025
2005-05-18 13:30:00,38.76,38.77,38.75,38.76,13466.502076085735,20.1528,20.158,20.1476,20.1528,13466.5021
2005-05-18 13:35:00,38.76,38.77,38.69,38.69,17618.673549545503,20.1528,20.158,20.1164,20.1164,17618.6735
2005-05-18 13:40:00,38.68,38.69,38.63,38.63,53866.00830434294,20.1112,20.1164,20.0852,20.0852,53866.0083
2005-05-18 13:45:00,38.61,38.61,38.55,38.57,60935.92189428795,20.0749,20.0749,20.0437,20.0541,60935.9219
2005-05-18 13:50:00,38.57,38.57,38.49,38.49,37818.42666367411,20.0541,20.0541,20.0125,20.0125,37818.4267
2005-05-18 13:55:00,38.49,38.5,38.38,38.38,100213.21961620467,20.0125,20.0177,19.9553,19.9553,100213.2196
2005-05-18 14:00:00,38.38,38.39,38.31,38.32,111323.08382897542,19.9553,19.9605,19.9189,19.9241,111323.0838
2005-05-18 14:05:00,38.32,38.32,38.19,38.21,100774.32386937492,19.9241,19.9241,19.8565,19.8669,100774.3239
2005-05-18 14:10:00,38.21,38.21,38.1,38.17,111659.74638087756,19.8669,19.8669,19.8097,19.8461,111659.7464
2005-05-18 14:15:00,38.2,38.25,38.16,38.23,173268.9933789698,19.8617,19.8877,19.8409,19.8773,173268.9934
2005-05-18 14:20:00,38.23,38.23,38.18,38.21,52070.47469419818,19.8773,19.8773,19.8513,19.8669,52070.4747
2005-05-18 14:25:00,38.2,38.25,38.17,38.23,50050.49938278532,19.8617,19.8877,19.8461,19.8773,50050.4994
2005-05-18 14:30:00,38.23,38.25,38.21,38.25,35798.45135226125,19.8773,19.8877,19.8669,19.8877,35798.4514
2005-05-18 14:35:00,38.25,38.25,38.21,38.23,31085.17562563124,19.8877,19.8877,19.8669,19.8773,31085.1756
2005-05-18 14:40:00,38.22,38.26,38.21,38.25,39501.73942318482,19.8721,19.8929,19.8669,19.8877,39501.7394
2005-05-18 14:45:00,38.25,38.3,38.24,38.3,33666.25519021434,19.8877,19.9137,19.8825,19.9137,33666.2552
2005-05-18 14:50:00,38.3,38.36,38.29,38.34,63517.001458871055,19.9137,19.9449,19.9085,19.9345,63517.0015
2005-05-18 14:55:00,38.34,38.43,38.34,38.4,53641.56660307485,19.9345,19.9813,19.9345,19.9657,53641.5666
2005-05-18 15:00:00,38.39,38.39,38.34,38.34,46571.65301312984,19.9605,19.9605,19.9345,19.9345,46571.653
2005-05-18 15:05:00,38.34,38.35,38.29,38.3,90450.00561104252,19.9345,19.9397,19.9085,19.9137,90450.0056
2005-05-18 15:10:00,38.3,38.34,38.3,38.31,69801.36909437773,19.9137,19.9345,19.9137,19.9189,69801.3691
2005-05-18 15:15:00,38.31,38.33,38.26,38.3,61721.46784872629,19.9189,19.9293,19.8929,19.9137,61721.4678
2005-05-18 15:20:00,38.29,38.3,38.21,38.21,84838.96307934013,19.9085,19.9137,19.8669,19.8669,84838.9631
2005-05-18 15:25:00,38.21,38.22,38.09,38.09,83155.65031982942,19.8669,19.8721,19.8045,19.8045,83155.6503
2005-05-18 15:30:00,38.1,38.1,37.98,38.0,181236.6737739872,19.8097,19.8097,19.7473,19.7577,181236.6738
2005-05-18 15:35:00,37.98,38.04,37.87,38.01,255639.0977443609,19.7473,19.7785,19.6901,19.7629,255639.0977
2005-05-18 15:40:00,38.01,38.04,38.0,38.02,127146.22376837616,19.7629,19.7785,19.7577,19.7681,127146.2238
2005-05-18 15:45:00,38.02,38.02,37.95,38.02,142183.81775333858,19.7681,19.7681,19.7317,19.7681,142183.8178
2005-05-18 15:50:00,38.02,38.09,38.02,38.07,119739.647626529,19.7681,19.8045,19.7681,19.7941,119739.6476
2005-05-18 15:55:00,38.07,38.12,38.01,38.01,149365.95219391762,19.7941,19.8201,19.7629,19.7629,149365.9522
2005-05-19 09:30:00,38.41,38.41,38.36,38.38,99315.4528111323,19.9709,19.9709,19.9449,19.9553,99315.4528
2005-05-19 09:35:00,38.39,38.52,38.38,38.44,54988.21681068342,19.9605,20.0281,19.9553,19.9865,54988.2168
2005-05-19 09:40:00,38.42,38.71,38.4,38.67,46683.87386376388,19.9761,20.1268,19.9657,20.106,46683.8739
2005-05-19 09:45:00,38.67,38.71,38.57,38.64,47244.97811693412,20.106,20.1268,20.0541,20.0904,47244.9781
2005-05-19 09:50:00,38.64,38.94,38.64,38.8,92918.86432499158,20.0904,20.2464,20.0904,20.1736,92918.8643
2005-05-19 09:55:00,38.78,38.82,38.72,38.75,83604.53372236561,20.1632,20.184,20.132,20.1476,83604.5337
2005-05-19 10:00:00,38.76,38.81,38.74,38.81,63292.55975760296,20.1528,20.1788,20.1424,20.1788,63292.5598
2005-05-19 10:05:00,38.81,38.81,38.68,38.74,54090.45000561104,20.1788,20.1788,20.1112,20.1424,54090.45
2005-05-19 10:10:00,38.75,38.83,38.7,38.73,43878.352597912686,20.1476,20.1892,20.1216,20.1372,43878.3526
2005-05-19 10:15:00,38.74,38.74,38.61,38.65,33217.37178767815,20.1424,20.1424,20.0749,20.0956,33217.3718
2005-05-19 10:20:00,38.65,38.66,38.28,38.33,103692.06598586016,20.0956,20.1008,19.9033,19.9293,103692.066
2005-05-19 10:25:00,38.36,38.56,38.36,38.47,49264.95342834698,19.9449,20.0489,19.9449,20.0021,49264.9534
2005-05-19 10:30:00,38.47,38.54,38.44,38.5,23341.93693188194,20.0021,20.0385,19.9865,20.0177,23341.9369
2005-05-19 10:35:00,38.5,38.54,38.47,38.49,16047.581640668835,20.0177,20.0385,20.0021,20.0125,16047.5816
2005-05-19 10:40:00,38.5,38.55,38.48,38.54,22668.611828077657,20.0177,20.0437,20.0073,20.0385,22668.6118
2005-05-19 10:45:00,38.54,38.56,38.49,38.49,16159.802491302884,20.0385,20.0489,20.0125,20.0125,16159.8025
2005-05-19 10:50:00,38.5,38.62,38.49,38.62,19414.207159690268,20.0177,20.08,20.0125,20.08,19414.2072
2005-05-19 10:55:00,38.61,38.7,38.61,38.66,27606.32925597576,20.0749,20.1216,20.0749,20.1008,27606.3293
2005-05-19 11:00:00,38.66,38.66,38.57,38.59,16272.02334193693,20.1008,20.1008,20.0541,20.0645,16272.0233
2005-05-19 11:05:00,38.59,38.64,38.58,38.6,22107.507574907417,20.0645,20.0904,20.0593,20.0697,22107.5076
2005-05-19 11:10:00,38.6,38.7,38.6,38.66,40511.72707889126,20.0697,20.1216,20.0697,20.1008,40511.7271
2005-05-19 11:15:00,38.68,38.68,38.62,38.63,13242.06037481764,20.1112,20.1112,20.08,20.0852,13242.0604
2005-05-19 11:20:00,38.64,38.64,38.59,38.61,9763.21400516216,20.0904,20.0904,20.0645,20.0749,9763.214
2005-05-19 11:25:00,38.61,38.61,38.56,38.57,7855.459544383346,20.0749,20.0749,20.0489,20.0541,7855.4595
2005-05-19 11:30:00,38.56,38.57,38.47,38.5,45225.00280552126,20.0489,20.0541,20.0021,20.0177,45225.0028
2005-05-19 11:35:00,38.51,38.57,38.51,38.53,13466.502076085735,20.0229,20.0541,20.0229,20.0333,13466.5021
2005-05-19 11:40:00,38.52,38.53,38.45,38.46,8192.12209628549,20.0281,20.0333,19.9917,19.9969,8192.1221
2005-05-19 11:45:00,38.46,38.49,38.45,38.47,10997.643362136683,19.9969,20.0125,19.9917,20.0021,10997.6434
2005-05-19 11:50:00,38.47,38.53,38.46,38.52,8079.901245651442,20.0021,20.0333,19.9969,20.0281,8079.9012
2005-05-19 11:55:00,38.54,38.55,38.47,38.47,16608.685893839076,20.0385,20.0437,20.0021,20.0021,16608.6859
2005-05-19 12:00:00,38.47,38.47,38.38,38.41,31646.27987880148,20.0021,20.0021,19.9553,19.9709,31646.2799
2005-05-19 12:05:00,38.4,38.4,38.31,38.31,36920.65985860173,19.9657,19.9657,19.9189,19.9189,36920.6599
2005-05-19 12:10:00,38.31,38.32,38.29,38.32,49152.73257771294,19.9189,19.9241,19.9085,19.9241,49152.7326
2005-05-19 12:15:00,38.32,38.32,38.27,38.28,12456.514420379306,19.9241,19.9241,19.8981,19.9033,12456.5144
2005-05-19 12:20:00,38.27,38.31,38.25,38.25,19189.76545842217,19.8981,19.9189,19.8877,19.8877,19189.7655
2005-05-19 12:25:00,38.25,38.25,38.17,38.18,14700.93143306026,19.8877,19.8877,19.8461,19.8513,14700.9314
2005-05-19 12:30:00,38.22,38.26,38.21,38.25,7406.576141847155,19.8721,19.8929,19.8669,19.8877,7406.5761
2005-05-19 12:35:00,38.25,38.26,38.23,38.24,9650.99315452811,19.8877,19.8929,19.8773,19.8825,9650.9932
2005-05-19 12:40:00,38.23,38.24,38.19,38.23,12232.072719111213,19.8773,19.8825,19.8565,19.8773,12232.0727
2005-05-19 12:45:00,38.23,38.24,38.19,38.2,9089.888901357872,19.8773,19.8825,19.8565,19.8617,9089.8889
2005-05-19 12:50:00,38.19,38.2,38.09,38.09,64302.54741330939,19.8565,19.8617,19.8045,19.8045,64302.5474
2005-05-19 12:55:00,38.09,38.09,38.07,38.09,42980.58579284031,19.8045,19.8045,19.7941,19.8045,42980.5858
2005-05-19 13:00:00,38.09,38.18,38.09,38.15,33217.37178767815,19.8045,19.8513,19.8045,19.8357,33217.3718
2005-05-19 13:05:00,38.15,38.19,38.14,38.18,27045.22500280552,19.8357,19.8565,19.8305,19.8513,27045.225
2005-05-19 13:10:00,38.18,38.18,38.16,38.18,22107.507574907417,19.8513,19.8513,19.8409,19.8513,22107.5076
2005-05-19 13:15:00,38.18,38.18,38.16,38.16,7069.913589945011,19.8513,19.8513,19.8409,19.8409,7069.9136
2005-05-19 13:20:00,38.15,38.15,38.14,38.14,15149.814835596451,19.8357,19.8357,19.8305,19.8305,15149.8148
2005-05-19 13:25:00,38.14,38.15,38.13,38.13,15037.593984962405,19.8305,19.8357,19.8253,19.8253,15037.594
2005-05-19 13:30:00,38.12,38.13,38.11,38.12,17618.673549545503,19.8201,19.8253,19.8149,19.8201,17618.6735
2005-05-19 13:35:00,38.12,38.12,38.09,38.09,28279.654359780045,19.8201,19.8201,19.8045,19.8045,28279.6544
2005-05-19 13:40:00,38.09,38.09,38.04,38.04,12793.17697228145,19.8045,19.8045,19.7785,19.7785,12793.177
2005-05-19 13:45:00,38.04,38.05,38.01,38.01,9650.99315452811,19.7785,19.7837,19.7629,19.7629,9650.9932
2005-05-19 13:50:00,37.96,38.01,37.94,37.98,47918.30322073841,19.7369,19.7629,19.7265,19.7473,47918.3032
2005-05-19 13:55:00,37.98,38.02,37.97,37.98,15486.477387498597,19.7473,19.7681,19.7421,19.7473,15486.4774
2005-05-19 14:00:00,37.99,38.01,37.96,37.96,13354.281225451688,19.7525,19.7629,19.7369,19.7369,13354.2812
2005-05-19 14:05:00,37.96,37.99,37.96,37.99,18740.882055885984,19.7369,19.7525,19.7369,19.7525,18740.8821
2005-05-19 14:10:00,38.0,38.05,38.0,38.03,19077.544607788124,19.7577,19.7837,19.7577,19.7733,19077.5446
2005-05-19 14:15:00,38.03,38.09,38.03,38.09,12119.851868477162,19.7733,19.8045,19.7733,19.8045,12119.8519
2005-05-19 14:20:00,38.09,38.12,38.09,38.09,26147.458197733136,19.8045,19.8201,19.8045,19.8045,26147.4582
2005-05-19 14:25:00,38.1,38.17,38.09,38.16,26596.34160026933,19.8097,19.8461,19.8045,19.8409,26596.3416
2005-05-19 14:30:00,38.16,38.17,38.14,38.15,13915.385478621927,19.8409,19.8461,19.8305,19.8357,13915.3855
2005-05-19 14:35:00,38.15,38.15,38.08,38.1,22219.728425541463,19.8357,19.8357,19.7993,19.8097,22219.7284
2005-05-19 14:40:00,38.1,38.15,38.09,38.11,30972.9547749972,19.8097,19.8357,19.8045,19.8149,30972.9548
2005-05-19 14:45:00,38.12,38.17,38.03,38.17,52519.35809673437,19.8201,19.8461,19.7733,19.8461,52519.3581
2005-05-19 14:50:00,38.17,38.27,38.17,38.2,36920.65985860173,19.8461,19.8981,19.8461,19.8617,36920.6599
2005-05-19 14:55:00,38.2,38.23,38.17,38.18,18628.66120525193,19.8617,19.8773,19.8461,19.8513,18628.6612
2005-05-19 15:00:00,38.19,38.19,38.11,38.17,25249.69139266076,19.8565,19.8565,19.8149,19.8461,25249.6914
2005-05-19 15:05:00,38.17,38.28,38.17,38.26,35461.78880035911,19.8461,19.9033,19.8461,19.8929,35461.7888
2005-05-19 15:10:00,38.26,38.28,38.25,38.28,20760.85736729884,19.8929,19.9033,19.8877,19.9033,20760.8574
2005-05-19 15:15:00,38.28,38.31,38.27,38.3,27830.77095724385,19.9033,19.9189,19.8981,19.9137,27830.771
2005-05-19 15:20:00,38.29,38.32,38.26,38.26,30860.733924363147,19.9085,19.9241,19.8929,19.8929,30860.7339
2005-05-19 15:25:00,38.26,38.28,38.25,38.26,16496.465043205026,19.8929,19.9033,19.8877,19.8929,16496.465
2005-05-19 15:30:00,38.27,38.41,38.27,38.41,42643.923240938166,19.8981,19.9709,19.8981,19.9709,42643.9232
2005-05-19 15:35:00,38.37,38.41,38.35,38.37,49152.73257771294,19.9501,19.9709,19.9397,19.9501,49152.7326
2005-05-19 15:40:00,38.36,38.39,38.34,38.39,35910.67220289529,19.9449,19.9605,19.9345,19.9605,35910.6722
2005-05-19 15:45:00,38.39,38.39,38.28,38.3,25474.13309392885,19.9605,19.9605,19.9033,19.9137,25474.1331
2005-05-19 15:50:00,38.3,38.39,38.3,38.36,49713.83683088318,19.9137,19.9605,19.9137,19.9449,49713.8368
2005-05-19 15:55:00,38.35,38.42,38.35,38.41,60262.59679048367,19.9397,19.9761,19.9397,19.9709,60262.5968
2005-05-20 09:30:00,38.58,38.58,38.41,38.44,234429.35697452584,20.0593,20.0593,19.9709,19.9865,234429.357
2005-05-20 09:35:00,38.43,38.5,38.32,38.48,47132.75726630008,19.9813,20.0177,19.9241,20.0073,47132.7573
2005-05-20 09:40:00,38.5,38.5,38.42,38.47,25025.24969139266,20.0177,20.0177,19.9761,20.0021,25025.2497
2005-05-20 09:45:00,38.47,38.58,38.42,38.58,23117.495230613848,20.0021,20.0593,19.9761,20.0593,23117.4952
2005-05-20 09:50:00,38.58,38.63,38.54,38.59,70025.81079564583,20.0593,20.0852,20.0385,20.0645,70025.8108
2005-05-20 09:55:00,38.59,38.75,38.59,38.72,45337.22365615532,20.0645,20.1476,20.0645,20.132,45337.2237
2005-05-20 10:00:00,38.71,38.73,38.67,38.71,26259.679048367187,20.1268,20.1372,20.106,20.1268,26259.679
2005-05-20 10:05:00,38.71,38.73,38.67,38.67,42643.923240938166,20.1268,20.1372,20.106,20.106,42643.9232
2005-05-20 10:10:00,38.67,38.68,38.55,38.56,22107.507574907417,20.106,20.1112,20.0437,20.0489,22107.5076
2005-05-20 10:15:00,38.56,38.62,38.55,38.59,34339.580294018626,20.0489,20.08,20.0437,20.0645,34339.5803
2005-05-20 10:20:00,38.59,38.67,38.59,38.63,23903.04118505218,20.0645,20.106,20.0645,20.0852,23903.0412
2005-05-20 10:25:00,38.64,38.66,38.6,38.66,15598.698238132643,20.0904,20.1008,20.0697,20.1008,15598.6982
2005-05-20 10:30:00,38.66,38.69,38.64,38.69,31758.500729435527,20.1008,20.1164,20.0904,20.1164,31758.5007
2005-05-20 10:35:00,38.69,38.7,38.58,38.59,26708.562450903377,20.1164,20.1216,20.0593,20.0645,26708.5625
2005-05-20 10:40:00,38.59,38.61,38.55,38.61,15037.593984962405,20.0645,20.0749,20.0437,20.0749,15037.594
2005-05-20 10:45:00,38.6,38.68,38.6,38.68,14813.15228369431,20.0697,20.1112,20.0697,20.1112,14813.1523
2005-05-20 10:50:00,38.67,38.7,38.66,38.68,26035.23734709909,20.106,20.1216,20.1008,20.1112,26035.2373
2005-05-20 10:55:00,38.69,38.7,38.66,38.66,10660.98081023454,20.1164,20.1216,20.1008,20.1008,10660.9808
2005-05-20 11:00:00,38.67,38.67,38.61,38.61,14252.04803052407,20.106,20.106,20.0749,20.0749,14252.048
2005-05-20 11:05:00,38.61,38.61,38.58,38.58,11895.410167209067,20.0749,20.0749,20.0593,20.0593,11895.4102
2005-05-20 11:10:00,38.59,38.62,38.59,38.62,16047.581640668835,20.0645,20.08,20.0645,20.08,16047.5816
2005-05-20 11:15:00,38.62,38.63,38.59,38.6,6845.471888676916,20.08,20.0852,20.0645,20.0697,6845.4719
2005-05-20 11:20:00,38.6,38.61,38.54,38.55,12680.9561216474,20.0697,20.0749,20.0385,20.0437,12680.9561
2005-05-20 11:25:00,38.55,38.55,38.45,38.49,81023.45415778251,20.0437,20.0437,19.9917,20.0125,81023.4542
2005-05-20 11:30:00,38.48,38.5,38.45,38.47,11222.08506340478,20.0073,20.0177,19.9917,20.0021,11222.0851
2005-05-20 11:35:00,38.49,38.5,38.47,38.49,8304.342946919538,20.0125,20.0177,20.0021,20.0125,8304.3429
2005-05-20 11:40:00,38.5,38.52,38.5,38.51,11109.864212770732,20.0177,20.0281,20.0177,20.0229,11109.8642
2005-05-20 11:45:00,38.52,38.55,38.49,38.51,12119.851868477162,20.0281,20.0437,20.0125,20.0229,12119.8519
2005-05-20 11:50:00,38.51,38.54,38.48,38.48,12568.735271013353,20.0229,20.0385,20.0073,20.0073,12568.7353
2005-05-20 11:55:00,38.48,38.53,38.48,38.53,3029.9629671192906,20.0073,20.0333,20.0073,20.0333,3029.963
2005-05-20 12:00:00,38.54,38.54,38.49,38.51,8865.447200089777,20.0385,20.0385,20.0125,20.0229,8865.4472
2005-05-20 12:05:00,38.52,38.55,38.5,38.53,4039.950622825721,20.0281,20.0437,20.0177,20.0333,4039.9506
2005-05-20 12:10:00,38.53,38.54,38.51,38.51,7294.355291213107,20.0333,20.0385,20.0229,20.0229,7294.3553
2005-05-20 12:15:00,38.51,38.52,38.5,38.52,5947.705083604534,20.0229,20.0281,20.0177,20.0281,5947.7051
2005-05-20 12:20:00,38.53,38.62,38.53,38.59,12119.851868477162,20.0333,20.08,20.0333,20.0645,12119.8519
2005-05-20 12:25:00,38.6,38.6,38.55,38.55,9987.655706430254,20.0697,20.0697,20.0437,20.0437,9987.6557
2005-05-20 12:30:00,38.55,38.58,38.53,38.58,11446.526764672875,20.0437,20.0593,20.0333,20.0593,11446.5268
2005-05-20 12:35:00,38.58,38.6,38.52,38.53,10436.539108966446,20.0593,20.0697,20.0281,20.0333,10436.5391
2005-05-20 12:40:00,38.54,38.6,38.54,38.57,15374.256536864548,20.0385,20.0697,20.0385,20.0541,15374.2565
2005-05-20 12:45:00,38.56,38.58,38.55,38.58,12905.397822915496,20.0489,20.0593,20.0437,20.0593,12905.3978
2005-05-20 12:50:00,38.58,38.62,38.58,38.61,14476.489731792166,20.0593,20.08,20.0593,20.0749,14476.4897
2005-05-20 12:55:00,38.61,38.63,38.59,38.59,9426.551453260015,20.0749,20.0852,20.0645,20.0645,9426.5515
2005-05-20 13:00:00,38.6,38.62,38.59,38.6,7855.459544383346,20.0697,20.08,20.0645,20.0697,7855.4595
2005-05-20 13:05:00,38.6,38.6,38.58,38.58,10997.643362136683,20.0697,20.0697,20.0593,20.0593,10997.6434
2005-05-20 13:10:00,38.6,38.63,38.59,38.63,18740.882055885984,20.0697,20.0852,20.0645,20.0852,18740.8821
2005-05-20 13:15:00,38.63,38.65,38.61,38.65,13915.385478621927,20.0852,20.0956,20.0749,20.0956,13915.3855
2005-05-20 13:20:00,38.65,38.65,38.58,38.63,17618.673549545503,20.0956,20.0956,20.0593,20.0852,17618.6735
2005-05-20 13:25:00,38.63,38.64,38.59,38.63,17169.790147009313,20.0852,20.0904,20.0645,20.0852,17169.7901
2005-05-20 13:30:00,38.62,38.69,38.61,38.69,31646.27987880148,20.08,20.1164,20.0749,20.1164,31646.2799
2005-05-20 13:35:00,38.69,38.75,38.69,38.75,21883.06587363932,20.1164,20.1476,20.1164,20.1476,21883.0659
2005-05-20 13:40:00,38.75,38.8,38.75,38.8,26371.89989900124,20.1476,20.1736,20.1476,20.1736,26371.8999
2005-05-20 13:45:00,38.8,38.81,38.79,38.81,17394.23184827741,20.1736,20.1788,20.1684,20.1788,17394.2318
2005-05-20 13:50:00,38.81,38.85,38.78,38.78,15262.035686230502,20.1788,20.1996,20.1632,20.1632,15262.0357
2005-05-20 13:55:00,38.79,38.79,38.76,38.76,4039.950622825721,20.1684,20.1684,20.1528,20.1528,4039.9506
2005-05-20 14:00:00,38.77,38.81,38.77,38.79,14925.373134328358,20.158,20.1788,20.158,20.1684,14925.3731
2005-05-20 14:05:00,38.8,38.82,38.8,38.82,10660.98081023454,20.1736,20.184,20.1736,20.184,10660.9808
2005-05-20 14:10:00,38.82,38.94,38.82,38.89,30299.629671192903,20.184,20.2464,20.184,20.2204,30299.6297
2005-05-20 14:15:00,38.88,38.88,38.8,38.81,12680.9561216474,20.2152,20.2152,20.1736,20.1788,12680.9561
2005-05-20 14:20:00,38.81,38.86,38.79,38.84,13129.839524183591,20.1788,20.2048,20.1684,20.1944,13129.8395
2005-05-20 14:25:00,38.83,38.86,38.81,38.85,19077.544607788124,20.1892,20.2048,20.1788,20.1996,19077.5446
2005-05-20 14:30:00,38.84,38.9,38.84,38.89,17618.673549545503,20.1944,20.2256,20.1944,20.2204,17618.6735
2005-05-20 14:35:00,38.89,38.9,38.85,38.87,14813.15228369431,20.2204,20.2256,20.1996,20.21,14813.1523
2005-05-20 14:40:00,38.86,38.9,38.86,38.87,10773.201660868588,20.2048,20.2256,20.2048,20.21,10773.2017
2005-05-20 14:45:00,38.86,38.87,38.83,38.84,27269.666704073614,20.2048,20.21,20.1892,20.1944,27269.6667
2005-05-20 14:50:00,38.84,38.88,38.78,38.78,41185.052182695545,20.1944,20.2152,20.1632,20.1632,41185.0522
2005-05-20 14:55:00,38.78,38.8,38.75,38.8,21434.18247110313,20.1632,20.1736,20.1476,20.1736,21434.1825
2005-05-20 15:00:00,38.8,38.8,38.74,38.79,28279.654359780045,20.1736,20.1736,20.1424,20.1684,28279.6544
2005-05-20 15:05:00,38.79,38.82,38.78,38.81,17618.673549545503,20.1684,20.184,20.1632,20.1788,17618.6735
2005-05-20 15:10:00,38.81,38.83,38.77,38.78,20536.41566603075,20.1788,20.1892,20.158,20.1632,20536.4157
2005-05-20 15:15:00,38.77,38.81,38.75,38.8,34339.580294018626,20.158,20.1788,20.1476,20.1736,34339.5803
2005-05-20 15:20:00,38.8,38.88,38.8,38.84,38042.8683649422,20.1736,20.2152,20.1736,20.1944,38042.8684
2005-05-20 15:25:00,38.83,38.84,38.83,38.83,12456.514420379306,20.1892,20.1944,20.1892,20.1892,12456.5144
2005-05-20 15:30:00,38.83,38.83,38.82,38.83,17618.673549545503,20.1892,20.1892,20.184,20.1892,17618.6735
2005-05-20 15:35:00,38.82,38.85,38.81,38.83,23341.93693188194,20.184,20.1996,20.1788,20.1892,23341.9369
2005-05-20 15:40:00,38.83,38.84,38.83,38.83,18740.882055885984,20.1892,20.1944,20.1892,20.1892,18740.8821
2005-05-20 15:45:00,38.83,38.86,38.83,38.85,43317.24834474245,20.1892,20.2048,20.1892,20.1996,43317.2483
2005-05-20 15:50:00,38.85,38.88,38.83,38.84,46683.87386376388,20.1996,20.2152,20.1892,20.1944,46683.8739
2005-05-20 15:55:00,38.84,38.84,38.76,38.77,62843.67635506677,20.1944,20.1944,20.1528,20.158,62843.6764
2005-05-23 09:30:00,38.94,39.17,38.94,39.15,57569.29637526653,20.2464,20.366,20.2464,20.3556,57569.2964
2005-05-23 09:35:00,39.15,39.16,38.93,38.93,32768.48838514196,20.3556,20.3608,20.2412,20.2412,32768.4884
2005-05-23 09:40:00,38.87,38.98,38.82,38.83,42195.03983840197,20.21,20.2672,20.184,20.1892,42195.0398
2005-05-23 09:45:00,38.83,38.88,38.8,38.86,32095.16328133767,20.1892,20.2152,20.1736,20.2048,32095.1633
2005-05-23 09:50:00,38.89,38.94,38.87,38.91,42643.923240938166,20.2204,20.2464,20.21,20.2308,42643.9232
2005-05-23 09:55:00,38.92,39.09,38.92,38.99,14925.373134328358,20.236,20.3244,20.236,20.2724,14925.3731
2005-05-23 10:00:00,38.98,39.03,38.9,38.92,13578.722926719784,20.2672,20.2932,20.2256,20.236,13578.7229
2005-05-23 10:05:00,38.92,39.09,38.92,38.96,20985.29906856694,20.236,20.3244,20.236,20.2568,20985.2991
2005-05-23 10:10:00,38.96,39.07,38.94,39.05,23005.2743799798,20.2568,20.314,20.2464,20.3036,23005.2744
2005-05-23 10:15:00,39.05,39.07,39.04,39.05,8641.00549882168,20.3036,20.314,20.2984,20.3036,8641.0055
2005-05-23 10:20:00,39.06,39.06,39.03,39.04,27718.550106609808,20.3088,20.3088,20.2932,20.2984,27718.5501
2005-05-23 10:25:00,39.04,39.04,39.02,39.04,11109.864212770732,20.2984,20.2984,20.288,20.2984,11109.8642
2005-05-23 10:30:00,39.07,39.12,39.03,39.04,28504.09606104814,20.314,20.34,20.2932,20.2984,28504.0961
2005-05-23 10:35:00,39.04,39.08,39.04,39.04,22444.17012680956,20.2984,20.3192,20.2984,20.2984,22444.1701
2005-05-23 10:40:00,39.06,39.06,38.99,39.0,27157.445853439567,20.3088,20.3088,20.2724,20.2776,27157.4459
2005-05-23 10:45:00,39.01,39.03,38.96,38.97,16047.581640668835,20.2828,20.2932,20.2568,20.262,16047.5816
2005-05-23 10:50:00,38.95,38.95,38.85,38.88,87756.70519582537,20.2516,20.2516,20.1996,20.2152,87756.7052
2005-05-23 10:55:00,38.88,38.91,38.86,38.89,17394.23184827741,20.2152,20.2308,20.2048,20.2204,17394.2318
2005-05-23 11:00:00,38.89,38.91,38.83,38.91,28391.87521041409,20.2204,20.2308,20.1892,20.2308,28391.8752
2005-05-23 11:05:00,38.91,38.94,38.91,38.92,14364.26888115812,20.2308,20.2464,20.2308,20.236,14364.2689
2005-05-23 11:10:00,38.91,39.02,38.91,39.02,22331.94927617552,20.2308,20.288,20.2308,20.288,22331.9493
2005-05-23 11:15:00,39.02,39.06,39.01,39.01,13578.722926719784,20.288,20.3088,20.2828,20.2828,13578.7229
2005-05-23 11:20:00,39.01,39.03,38.92,38.93,18404.21950398384,20.2828,20.2932,20.236,20.2412,18404.2195
2005-05-23 11:25:00,38.93,39.04,38.92,39.01,15374.256536864548,20.2412,20.2984,20.236,20.2828,15374.2565
2005-05-23 11:30:00,39.02,39.05,38.97,39.0,8079.901245651442,20.288,20.3036,20.262,20.2776,8079.9012
2005-05-23 11:35:00,39.0,39.0,38.98,38.99,6172.146784872629,20.2776,20.2776,20.2672,20.2724,6172.1468
2005-05-23 11:40:00,38.98,38.98,38.94,38.95,12007.631017843114,20.2672,20.2672,20.2464,20.2516,12007.631
2005-05-23 11:45:00,38.94,38.98,38.94,38.96,19414.207159690268,20.2464,20.2672,20.2464,20.2568,19414.2072
2005-05-23 11:50:00,38.96,38.98,38.95,38.96,11446.526764672875,20.2568,20.2672,20.2516,20.2568,11446.5268
2005-05-23 11:55:00,38.96,39.02,38.95,39.01,8977.668050723823,20.2568,20.288,20.2516,20.2828,8977.6681
2005-05-23 12:00:00,39.01,39.01,38.97,39.0,14252.04803052407,20.2828,20.2828,20.262,20.2776,14252.048
2005-05-23 12:05:00,38.99,38.99,38.95,38.99,13915.385478621927,20.2724,20.2724,20.2516,20.2724,13915.3855
2005-05-23 12:10:00,38.98,38.99,38.94,38.96,9875.434855796206,20.2672,20.2724,20.2464,20.2568,9875.4349
2005-05-23 12:15:00,38.96,38.99,38.94,38.99,16608.685893839076,20.2568,20.2724,20.2464,20.2724,16608.6859
2005-05-23 12:20:00,38.99,39.01,38.99,39.01,16720.906744473123,20.2724,20.2828,20.2724,20.2828,16720.9067
2005-05-23 12:25:00,39.01,39.03,39.0,39.0,8416.563797553585,20.2828,20.2932,20.2776,20.2776,8416.5638
2005-05-23 12:30:00,39.01,39.02,38.99,39.02,14700.93143306026,20.2828,20.288,20.2724,20.288,14700.9314
2005-05-23 12:35:00,39.02,39.07,39.01,39.03,12793.17697228145,20.288,20.314,20.2828,20.2932,12793.177
2005-05-23 12:40:00,39.01,39.02,38.99,39.0,7743.238693749298,20.2828,20.288,20.2724,20.2776,7743.2387
2005-05-23 12:45:00,39.0,39.03,38.99,39.02,5162.159129166199,20.2776,20.2932,20.2724,20.288,5162.1591
2005-05-23 12:50:00,39.0,39.02,38.99,39.01,19750.86971159241,20.2776,20.288,20.2724,20.2828,19750.8697
2005-05-23 12:55:00,38.99,39.0,38.99,38.99,8865.447200089777,20.2724,20.2776,20.2724,20.2724,8865.4472
2005-05-23 13:00:00,38.99,39.01,38.99,39.01,4264.392324093817,20.2724,20.2828,20.2724,20.2828,4264.3923
2005-05-23 13:05:00,39.0,39.03,38.99,39.0,10324.318258332398,20.2776,20.2932,20.2724,20.2776,10324.3183
2005-05-23 13:10:00,39.0,39.0,38.95,38.96,19189.76545842217,20.2776,20.2776,20.2516,20.2568,19189.7655
2005-05-23 13:15:00,38.97,38.99,38.97,38.99,4488.834025361912,20.262,20.2724,20.262,20.2724,4488.834
2005-05-23 13:20:00,39.0,39.11,39.0,39.11,33329.5926383122,20.2776,20.3348,20.2776,20.3348,33329.5926
2005-05-23 13:25:00,39.11,39.14,39.04,39.08,13242.06037481764,20.3348,20.3504,20.2984,20.3192,13242.0604
2005-05-23 13:30:00,39.06,39.12,39.03,39.1,19526.42801032432,20.3088,20.34,20.2932,20.3296,19526.428
2005-05-23 13:35:00,39.07,39.08,39.06,39.07,11446.526764672875,20.314,20.3192,20.3088,20.314,11446.5268
2005-05-23 13:40:00,39.07,39.08,39.04,39.05,27830.77095724385,20.314,20.3192,20.2984,20.3036,27830.771
2005-05-23 13:45:00,39.07,39.09,39.06,39.09,14588.710582426214,20.314,20.3244,20.3088,20.3244,14588.7106
2005-05-23 13:50:00,39.09,39.1,39.04,39.07,17955.336101447647,20.3244,20.3296,20.2984,20.314,17955.3361
2005-05-23 13:55:00,39.07,39.1,39.06,39.1,12905.397822915496,20.314,20.3296,20.3088,20.3296,12905.3978
2005-05-23 14:00:00,39.09,39.1,39.07,39.08,7855.459544383346,20.3244,20.3296,20.314,20.3192,7855.4595
2005-05-23 14:05:00,39.09,39.2,39.08,39.16,19189.76545842217,20.3244,20.3816,20.3192,20.3608,19189.7655
2005-05-23 14:10:00,39.16,39.2,39.13,39.17,26259.679048367187,20.3608,20.3816,20.3452,20.366,26259.679
2005-05-23 14:15:00,39.15,39.25,39.15,39.24,26933.00415217147,20.3556,20.4076,20.3556,20.4024,26933.0042
2005-05-23 14:20:00,39.29,39.32,39.22,39.22,30411.85052182696,20.4284,20.444,20.392,20.392,30411.8505
2005-05-23 14:25:00,39.23,39.24,39.2,39.23,42868.36494220626,20.3972,20.4024,20.3816,20.3972,42868.3649
2005-05-23 14:30:00,39.21,39.22,39.17,39.2,23341.93693188194,20.3868,20.392,20.366,20.3816,23341.9369
2005-05-23 14:35:00,39.19,39.21,39.15,39.18,9538.772303894062,20.3764,20.3868,20.3556,20.3712,9538.7723
2005-05-23 14:40:00,39.19,39.25,39.15,39.21,28279.654359780045,20.3764,20.4076,20.3556,20.3868,28279.6544
2005-05-23 14:45:00,39.21,39.3,39.2,39.3,24688.587139490515,20.3868,20.4336,20.3816,20.4336,24688.5871
2005-05-23 14:50:00,39.27,39.31,39.26,39.28,16496.465043205026,20.418,20.4388,20.4128,20.4232,16496.465
2005-05-23 14:55:00,39.27,39.27,39.2,39.2,15598.698238132643,20.418,20.418,20.3816,20.3816,15598.6982
2005-05-23 15:00:00,39.19,39.2,39.18,39.18,15598.698238132643,20.3764,20.3816,20.3712,20.3712,15598.6982
2005-05-23 15:05:00,39.18,39.23,39.17,39.2,29738.525418022666,20.3712,20.3972,20.366,20.3816,29738.5254
2005-05-23 15:10:00,39.19,39.22,39.18,39.2,23566.37863315004,20.3764,20.392,20.3712,20.3816,23566.3786
2005-05-23 15:15:00,39.2,39.24,39.16,39.24,20873.078217932893,20.3816,20.4024,20.3608,20.4024,20873.0782
2005-05-23 15:20:00,39.24,39.24,39.15,39.15,21658.624172371223,20.4024,20.4024,20.3556,20.3556,21658.6242
2005-05-23 15:25:00,39.14,39.15,39.11,39.11,18853.10290652003,20.3504,20.3556,20.3348,20.3348,18853.1029
2005-05-23 15:30:00,39.11,39.17,39.11,39.16,34339.580294018626,20.3348,20.366,20.3348,20.3608,34339.5803
2005-05-23 15:35:00,39.17,39.19,39.13,39.13,50499.38278532151,20.366,20.3764,20.3452,20.3452,50499.3828
2005-05-23 15:40:00,39.13,39.13,39.08,39.09,48479.40747390865,20.3452,20.3452,20.3192,20.3244,48479.4075
2005-05-23 15:45:00,39.08,39.09,39.03,39.06,53978.229154976994,20.3192,20.3244,20.2932,20.3088,53978.2292
2005-05-23 15:50:00,39.05,39.06,39.03,39.03,31870.72158006957,20.3036,20.3088,20.2932,20.2932,31870.7216
2005-05-23 15:55:00,39.03,39.04,39.03,39.04,20087.532263494555,20.2932,20.2984,20.2932,20.2984,20087.5323
2005-05-24 09:30:00,39.16,39.16,39.1,39.15,77993.49119066322,20.3608,20.3608,20.3296,20.3556,77993.4912
2005-05-24 09:35:00,39.15,39.21,39.14,39.18,37706.20581304006,20.3556,20.3868,20.3504,20.3712,37706.2058
2005-05-24 09:40:00,39.18,39.18,39.04,39.16,58579.28403097295,20.3712,20.3712,20.2984,20.3608,58579.284
2005-05-24 09:45:00,39.17,39.38,39.15,39.32,51846.032992930086,20.366,20.4752,20.3556,20.444,51846.033
2005-05-24 09:50:00,39.32,39.33,39.3,39.31,35910.67220289529,20.444,20.4492,20.4336,20.4388,35910.6722
2005-05-24 09:55:00,39.31,39.48,39.29,39.4,33778.476040848385,20.4388,20.5272,20.4284,20.4856,33778.476
2005-05-24 10:00:00,39.4,39.42,39.21,39.21,36583.99730669958,20.4856,20.496,20.3868,20.3868,36583.9973
2005-05-24 10:05:00,39.24,39.24,39.16,39.16,25025.24969139266,20.4024,20.4024,20.3608,20.3608,25025.2497
2005-05-24 10:10:00,39.17,39.27,39.16,39.18,21209.74076983504,20.366,20.418,20.3608,20.3712,21209.7408
2005-05-24 10:15:00,39.16,39.18,39.09,39.14,33890.69689148243,20.3608,20.3712,20.3244,20.3504,33890.6969
2005-05-24 10:20:00,39.16,39.16,39.03,39.08,27718.550106609808,20.3608,20.3608,20.2932,20.3192,27718.5501
2005-05-24 10:25:00,39.07,39.17,39.07,39.09,83155.65031982942,20.314,20.366,20.314,20.3244,83155.6503
2005-05-24 10:30:00,39.13,39.19,39.13,39.15,44215.01514981483,20.3452,20.3764,20.3452,20.3556,44215.0151
2005-05-24 10:35:00,39.15,39.15,39.12,39.13,65088.09336774772,20.3556,20.3556,20.34,20.3452,65088.0934
2005-05-24 10:40:00,39.12,39.21,39.12,39.2,32207.38413197172,20.34,20.3868,20.34,20.3816,32207.3841
2005-05-24 10:45:00,39.2,39.2,39.17,39.18,10324.318258332398,20.3816,20.3816,20.366,20.3712,10324.3183
2005-05-24 10:50:00,39.18,39.24,39.18,39.23,24913.02884075861,20.3712,20.4024,20.3712,20.3972,24913.0288
2005-05-24 10:55:00,39.22,39.23,39.12,39.17,53753.787453708894,20.392,20.3972,20.34,20.366,53753.7875
2005-05-24 11:00:00,39.19,39.2,39.13,39.17,13017.618673549545,20.3764,20.3816,20.3452,20.366,13017.6187
2005-05-24 11:05:00,39.15,39.32,39.15,39.3,23903.04118505218,20.3556,20.444,20.3556,20.4336,23903.0412
2005-05-24 11:10:00,39.3,39.33,39.23,39.24,13017.618673549545,20.4336,20.4492,20.3972,20.4024,13017.6187
2005-05-24 11:15:00,39.26,39.39,39.26,39.38,30860.733924363147,20.4128,20.4804,20.4128,20.4752,30860.7339
2005-05-24 11:20:00,39.38,39.39,39.35,39.37,16047.581640668835,20.4752,20.4804,20.4596,20.47,16047.5816
2005-05-24 11:25:00,39.35,39.39,39.34,39.34,17506.452698911457,20.4596,20.4804,20.4544,20.4544,17506.4527
2005-05-24 11:30:00,39.33,39.39,39.33,39.38,14027.606329255976,20.4492,20.4804,20.4492,20.4752,14027.6063
2005-05-24 11:35:00,39.37,39.37,39.33,39.33,7518.796992481202,20.47,20.47,20.4492,20.4492,7518.797
2005-05-24 11:40:00,39.33,39.37,39.3,39.33,33666.25519021434,20.4492,20.47,20.4336,20.4492,33666.2552
2005-05-24 11:45:00,39.3,39.33,39.26,39.28,22107.507574907417,20.4336,20.4492,20.4128,20.4232,22107.5076
2005-05-24 11:50:00,39.29,39.29,39.17,39.21,34900.68454718887,20.4284,20.4284,20.366,20.3868,34900.6845
2005-05-24 11:55:00,39.23,39.24,39.2,39.21,24127.48288632028,20.3972,20.4024,20.3816,20.3868,24127.4829
2005-05-24 12:00:00,39.21,39.27,39.21,39.27,11222.08506340478,20.3868,20.418,20.3868,20.418,11222.0851
2005-05-24 12:05:00,39.27,39.29,39.25,39.29,10773.201660868588,20.418,20.4284,20.4076,20.4284,10773.2017
2005-05-24 12:10:00,39.28,39.28,39.25,39.25,8641.00549882168,20.4232,20.4232,20.4076,20.4076,8641.0055
2005-05-24 12:15:00,39.25,39.27,39.21,39.21,13466.502076085735,20.4076,20.418,20.3868,20.3868,13466.5021
2005-05-24 12:20:00,39.22,39.24,39.21,39.23,10548.759959600491,20.392,20.4024,20.3868,20.3972,10548.76
2005-05-24 12:25:00,39.24,39.24,39.21,39.21,4376.613174727864,20.4024,20.4024,20.3868,20.3868,4376.6132
2005-05-24 12:30:00,39.21,39.24,39.2,39.23,26708.562450903377,20.3868,20.4024,20.3816,20.3972,26708.5625
2005-05-24 12:35:00,39.23,39.23,39.18,39.18,13354.281225451688,20.3972,20.3972,20.3712,20.3712,13354.2812
2005-05-24 12:40:00,39.18,39.19,39.16,39.16,5835.484232970485,20.3712,20.3764,20.3608,20.3608,5835.4842
2005-05-24 12:45:00,39.16,39.18,39.14,39.18,19189.76545842217,20.3608,20.3712,20.3504,20.3712,19189.7655
2005-05-24 12:50:00,39.18,39.18,39.15,39.15,7631.017843115251,20.3712,20.3712,20.3556,20.3556,7631.0178
2005-05-24 12:55:00,39.15,39.15,39.15,39.15,5835.484232970485,20.3556,20.3556,20.3556,20.3556,5835.4842
2005-05-24 13:00:00,39.15,39.16,39.13,39.15,21434.18247110313,20.3556,20.3608,20.3452,20.3556,21434.1825
2005-05-24 13:05:00,39.15,39.15,39.1,39.12,42307.26068903602,20.3556,20.3556,20.3296,20.34,42307.2607
2005-05-24 13:10:00,39.12,39.16,39.11,39.15,12344.293569745258,20.34,20.3608,20.3348,20.3556,12344.2936
2005-05-24 13:15:00,39.14,39.17,39.13,39.15,22556.390977443607,20.3504,20.366,20.3452,20.3556,22556.391
2005-05-24 13:20:00,39.13,39.21,39.13,39.21,48030.524071372456,20.3452,20.3868,20.3452,20.3868,48030.5241
2005-05-24 13:25:00,39.21,39.21,39.18,39.18,12793.17697228145,20.3868,20.3868,20.3712,20.3712,12793.177
2005-05-24 13:30:00,39.18,39.18,39.16,39.18,9763.21400516216,20.3712,20.3712,20.3608,20.3712,9763.214
2005-05-24 13:35:00,39.17,39.2,39.17,39.19,12456.514420379306,20.366,20.3816,20.366,20.3764,12456.5144
2005-05-24 13:40:00,39.19,39.21,39.18,39.21,22444.17012680956,20.3764,20.3868,20.3712,20.3868,22444.1701
2005-05-24 13:45:00,39.21,39.23,39.2,39.22,9426.551453260015,20.3868,20.3972,20.3816,20.392,9426.5515
2005-05-24 13:50:00,39.22,39.22,39.17,39.2,6172.146784872629,20.392,20.392,20.366,20.3816,6172.1468
2005-05-24 13:55:00,39.2,39.24,39.16,39.24,17169.790147009313,20.3816,20.4024,20.3608,20.4024,17169.7901
2005-05-24 14:00:00,39.24,39.25,39.15,39.15,33666.25519021434,20.4024,20.4076,20.3556,20.3556,33666.2552
2005-05-24 14:05:00,39.16,39.28,39.16,39.23,22219.728425541463,20.3608,20.4232,20.3608,20.3972,22219.7284
2005-05-24 14:10:00,39.24,39.26,39.19,39.24,25810.795645831,20.4024,20.4128,20.3764,20.4024,25810.7956
2005-05-24 14:15:00,39.29,39.29,39.2,39.2,22780.832678711704,20.4284,20.4284,20.3816,20.3816,22780.8327
2005-05-24 14:20:00,39.2,39.28,39.2,39.28,32095.16328133767,20.3816,20.4232,20.3816,20.4232,32095.1633
2005-05-24 14:25:00,39.28,39.28,39.21,39.24,14027.606329255976,20.4232,20.4232,20.3868,20.4024,14027.6063
2005-05-24 14:30:00,39.24,39.32,39.23,39.32,22331.94927617552,20.4024,20.444,20.3972,20.444,22331.9493
2005-05-24 14:35:00,39.31,39.37,39.27,39.28,30860.733924363147,20.4388,20.47,20.418,20.4232,30860.7339
2005-05-24 14:40:00,39.27,39.27,39.21,39.24,19301.98630905622,20.418,20.418,20.3868,20.4024,19301.9863
2005-05-24 14:45:00,39.24,39.29,39.24,39.25,21434.18247110313,20.4024,20.4284,20.4024,20.4076,21434.1825
2005-05-24 14:50:00,39.25,39.32,39.25,39.31,15262.035686230502,20.4076,20.444,20.4076,20.4388,15262.0357
2005-05-24 14:55:00,39.32,39.34,39.27,39.33,23678.599483784084,20.444,20.4544,20.418,20.4492,23678.5995
2005-05-24 15:00:00,39.33,39.33,39.3,39.3,21546.403321737176,20.4492,20.4492,20.4336,20.4336,21546.4033
2005-05-24 15:05:00,39.29,39.39,39.29,39.38,25025.24969139266,20.4284,20.4804,20.4284,20.4752,25025.2497
2005-05-24 15:10:00,39.39,39.4,39.33,39.33,28840.758612950285,20.4804,20.4856,20.4492,20.4492,28840.7586
2005-05-24 15:15:00,39.33,39.34,39.3,39.31,19975.31141286051,20.4492,20.4544,20.4336,20.4388,19975.3114
2005-05-24 15:20:00,39.31,39.39,39.31,39.39,33666.25519021434,20.4388,20.4804,20.4388,20.4804,33666.2552
2005-05-24 15:25:00,39.4,39.48,39.4,39.45,38940.63517001459,20.4856,20.5272,20.4856,20.5116,38940.6352
2005-05-24 15:30:00,39.46,39.56,39.45,39.48,53978.229154976994,20.5168,20.5688,20.5116,20.5272,53978.2292
2005-05-24 15:35:00,39.48,39.49,39.43,39.44,35349.56794972506,20.5272,20.5324,20.5012,20.5064,35349.5679
2005-05-24 15:40:00,39.44,39.44,39.33,39.33,28279.654359780045,20.5064,20.5064,20.4492,20.4492,28279.6544
2005-05-24 15:45:00,39.32,39.38,39.32,39.38,30187.40882055886,20.444,20.4752,20.444,20.4752,30187.4088
2005-05-24 15:50:00,39.37,39.42,39.35,39.35,27606.32925597576,20.47,20.496,20.4596,20.4596,27606.3293
2005-05-24 15:55:00,39.36,39.43,39.36,39.39,77881.27034002918,20.4648,20.5012,20.4648,20.4804,77881.2703
2005-05-25 09:30:00,39.39,39.39,39.34,39.35,28728.53776231624,20.4804,20.4804,20.4544,20.4596,28728.5378
2005-05-25 09:35:00,39.35,39.35,39.22,39.35,39838.40197508697,20.4596,20.4596,20.392,20.4596,39838.402
2005-05-25 09:40:00,39.36,39.4,39.31,39.31,20087.532263494555,20.4648,20.4856,20.4388,20.4388,20087.5323
2005-05-25 09:45:00,39.32,39.32,39.21,39.22,22107.507574907417,20.444,20.444,20.3868,20.392,22107.5076
2005-05-25 09:50:00,39.22,39.48,39.22,39.44,25586.3539445629,20.392,20.5272,20.392,20.5064,25586.3539
2005-05-25 09:55:00,39.44,39.46,39.3,39.37,23454.15778251599,20.5064,20.5168,20.4336,20.47,23454.1578
2005-05-25 10:00:00,39.37,39.42,39.33,39.4,18516.440354617887,20.47,20.496,20.4492,20.4856,18516.4404
2005-05-25 10:05:00,39.41,39.41,39.4,39.4,4937.717427898103,20.4908,20.4908,20.4856,20.4856,4937.7174
2005-05-25 10:10:00,39.4,39.41,39.37,39.39,32768.48838514196,20.4856,20.4908,20.47,20.4804,32768.4884
2005-05-25 10:15:00,39.39,39.43,39.39,39.43,27381.887554707664,20.4804,20.5012,20.4804,20.5012,27381.8876
2005-05-25 10:20:00,39.42,39.45,39.41,39.42,17057.569296375266,20.496,20.5116,20.4908,20.496,17057.5693
2005-05-25 10:25:00,39.42,39.44,39.42,39.44,5498.821681068343,20.496,20.5064,20.496,20.5064,5498.8217
2005-05-25 10:30:00,39.44,39.44,39.37,39.39,31309.617326899337,20.5064,20.5064,20.47,20.4804,31309.6173
2005-05-25 10:35:00,39.39,39.4,39.37,39.37,36583.99730669958,20.4804,20.4856,20.47,20.47,36583.9973
2005-05-25 10:40:00,39.37,39.38,39.35,39.35,22668.611828077657,20.47,20.4752,20.4596,20.4596,22668.6118
2005-05-25 10:45:00,39.34,39.38,39.34,39.35,22780.832678711704,20.4544,20.4752,20.4544,20.4596,22780.8327
2005-05-25 10:50:00,39.35,39.38,39.35,39.37,9650.99315452811,20.4596,20.4752,20.4596,20.47,9650.9932
2005-05-25 10:55:00,39.39,39.39,39.35,39.35,34451.80114465267,20.4804,20.4804,20.4596,20.4596,34451.8011
2005-05-25 11:00:00,39.35,39.38,39.35,39.35,13242.06037481764,20.4596,20.4752,20.4596,20.4596,13242.0604
2005-05-25 11:05:00,39.35,39.39,39.33,39.33,19526.42801032432,20.4596,20.4804,20.4492,20.4492,19526.428
2005-05-25 11:10:00,39.32,39.32,39.25,39.25,11670.96846594097,20.444,20.444,20.4076,20.4076,11670.9685
2005-05-25 11:15:00,39.25,39.32,39.22,39.28,26596.34160026933,20.4076,20.444,20.392,20.4232,26596.3416
2005-05-25 11:20:00,39.3,39.37,39.26,39.37,27494.10840534171,20.4336,20.47,20.4128,20.47,27494.1084
2005-05-25 11:25:00,39.36,39.4,39.32,39.32,13690.943777353832,20.4648,20.4856,20.444,20.444,13690.9438
2005-05-25 11:30:00,39.32,39.32,39.25,39.25,9987.655706430254,20.444,20.444,20.4076,20.4076,9987.6557
2005-05-25 11:35:00,39.27,39.3,39.23,39.24,15037.593984962405,20.418,20.4336,20.3972,20.4024,15037.594
2005-05-25 11:40:00,39.24,39.25,39.18,39.21,16272.02334193693,20.4024,20.4076,20.3712,20.3868,16272.0233
2005-05-25 11:45:00,39.18,39.2,39.12,39.13,21658.624172371223,20.3712,20.3816,20.34,20.3452,21658.6242
2005-05-25 11:50:00,39.12,39.12,39.03,39.11,67332.51038042868,20.34,20.34,20.2932,20.3348,67332.5104
2005-05-25 11:55:00,39.11,39.13,39.11,39.13,9202.10975199192,20.3348,20.3452,20.3348,20.3452,9202.1098
2005-05-25 12:00:00,39.14,39.15,39.13,39.14,4713.275726630008,20.3504,20.3556,20.3452,20.3504,4713.2757
2005-05-25 12:05:00,39.15,39.22,39.15,39.17,16272.02334193693,20.3556,20.392,20.3556,20.366,16272.0233
2005-05-25 12:10:00,39.16,39.16,39.1,39.1,5947.705083604534,20.3608,20.3608,20.3296,20.3296,5947.7051
2005-05-25 12:15:00,39.11,39.13,39.09,39.09,5386.600830434294,20.3348,20.3452,20.3244,20.3244,5386.6008
2005-05-25 12:20:00,39.1,39.12,39.08,39.09,9650.99315452811,20.3296,20.34,20.3192,20.3244,9650.9932
2005-05-25 12:25:00,39.08,39.11,39.08,39.11,4713.275726630008,20.3192,20.3348,20.3192,20.3348,4713.2757
2005-05-25 12:30:00,39.09,39.15,39.09,39.12,5162.159129166199,20.3244,20.3556,20.3244,20.34,5162.1591
2005-05-25 12:35:00,39.11,39.15,39.11,39.14,12456.514420379306,20.3348,20.3556,20.3348,20.3504,12456.5144
2005-05-25 12:40:00,39.14,39.14,39.11,39.12,6845.471888676916,20.3504,20.3504,20.3348,20.34,6845.4719
2005-05-25 12:45:00,39.11,39.13,39.11,39.12,12793.17697228145,20.3348,20.3452,20.3348,20.34,12793.177
2005-05-25 12:50:00,39.12,39.14,39.09,39.11,15037.593984962405,20.34,20.3504,20.3244,20.3348,15037.594
2005-05-25 12:55:00,39.1,39.13,39.1,39.13,2132.1961620469083,20.3296,20.3452,20.3296,20.3452,2132.1962
2005-05-25 13:00:00,39.13,39.17,39.13,39.16,16496.465043205026,20.3452,20.366,20.3452,20.3608,16496.465
2005-05-25 13:05:00,39.15,39.18,39.15,39.17,9202.10975199192,20.3556,20.3712,20.3556,20.366,9202.1098
2005-05-25 13:10:00,39.18,39.18,39.15,39.15,10773.201660868588,20.3712,20.3712,20.3556,20.3556,10773.2017
2005-05-25 13:15:00,39.15,39.15,39.14,39.15,5723.263382336438,20.3556,20.3556,20.3504,20.3556,5723.2634
2005-05-25 13:20:00,39.15,39.15,39.1,39.11,11446.526764672875,20.3556,20.3556,20.3296,20.3348,11446.5268
2005-05-25 13:25:00,39.11,39.14,39.07,39.08,17730.894400179553,20.3348,20.3504,20.314,20.3192,17730.8944
2005-05-25 13:30:00,39.1,39.12,39.08,39.11,13354.281225451688,20.3296,20.34,20.3192,20.3348,13354.2812
2005-05-25 13:35:00,39.11,39.13,39.08,39.13,10324.318258332398,20.3348,20.3452,20.3192,20.3452,10324.3183
2005-05-25 13:40:00,39.13,39.14,39.12,39.14,10997.643362136683,20.3452,20.3504,20.34,20.3504,10997.6434
2005-05-25 13:45:00,39.14,39.14,39.08,39.11,13690.943777353832,20.3504,20.3504,20.3192,20.3348,13690.9438
2005-05-25 13:50:00,39.11,39.15,39.1,39.12,11222.08506340478,20.3348,20.3556,20.3296,20.34,11222.0851
2005-05-25 13:55:00,39.13,39.21,39.13,39.13,14925.373134328358,20.3452,20.3868,20.3452,20.3452,14925.3731
2005-05-25 14:00:00,39.13,39.14,39.1,39.12,9202.10975199192,20.3452,20.3504,20.3296,20.34,9202.1098
2005-05-25 14:05:00,39.1,39.15,39.09,39.15,12007.631017843114,20.3296,20.3556,20.3244,20.3556,12007.631
2005-05-25 14:10:00,39.15,39.17,39.14,39.14,5274.379979800247,20.3556,20.366,20.3504,20.3504,5274.38
2005-05-25 14:15:00,39.15,39.15,39.14,39.15,3927.729772191673,20.3556,20.3556,20.3504,20.3556,3927.7298
2005-05-25 14:20:00,39.15,39.15,39.08,39.1,15935.360790034789,20.3556,20.3556,20.3192,20.3296,15935.3608
2005-05-25 14:25:00,39.1,39.12,39.1,39.12,8753.226349455728,20.3296,20.34,20.3296,20.34,8753.2263
2005-05-25 14:30:00,39.16,39.28,39.16,39.21,25361.9122432948,20.3608,20.4232,20.3608,20.3868,25361.9122
2005-05-25 14:35:00,39.2,39.2,39.14,39.15,9538.772303894062,20.3816,20.3816,20.3504,20.3556,9538.7723
2005-05-25 14:40:00,39.16,39.21,39.14,39.18,17282.01099764336,20.3608,20.3868,20.3504,20.3712,17282.011
2005-05-25 14:45:00,39.17,39.18,39.15,39.17,10436.539108966446,20.366,20.3712,20.3556,20.366,10436.5391
2005-05-25 14:50:00,39.16,39.17,39.14,39.14,5274.379979800247,20.3608,20.366,20.3504,20.3504,5274.38
2005-05-25 14:55:00,39.13,39.19,39.13,39.15,11109.864212770732,20.3452,20.3764,20.3452,20.3556,11109.8642
2005-05-25 15:00:00,39.15,39.17,39.1,39.12,15935.360790034789,20.3556,20.366,20.3296,20.34,15935.3608
2005-05-25 15:05:00,39.09,39.13,39.08,39.11,18067.556952081697,20.3244,20.3452,20.3192,20.3348,18067.557
2005-05-25 15:10:00,39.11,39.23,39.1,39.11,26371.89989900124,20.3348,20.3972,20.3296,20.3348,26371.8999
2005-05-25 15:15:00,39.11,39.13,39.07,39.09,13915.385478621927,20.3348,20.3452,20.314,20.3244,13915.3855
2005-05-25 15:20:00,39.08,39.14,39.07,39.12,15037.593984962405,20.3192,20.3504,20.314,20.34,15037.594
2005-05-25 15:25:00,39.11,39.11,39.07,39.1,7743.238693749298,20.3348,20.3348,20.314,20.3296,7743.2387
2005-05-25 15:30:00,39.1,39.11,39.07,39.08,20648.6365166648,20.3296,20.3348,20.314,20.3192,20648.6365
2005-05-25 15:35:00,39.07,39.12,39.07,39.12,22331.94927617552,20.314,20.34,20.314,20.34,22331.9493
2005-05-25 15:40:00,39.12,39.12,39.05,39.09,27381.887554707664,20.34,20.34,20.3036,20.3244,27381.8876
2005-05-25 15:45:00,39.09,39.09,39.07,39.09,13803.16462798788,20.3244,20.3244,20.314,20.3244,13803.1646
2005-05-25 15:50:00,39.08,39.08,39.03,39.08,75636.85332734822,20.3192,20.3192,20.2932,20.3192,75636.8533
2005-05-25 15:55:00,39.07,39.09,39.05,39.08,11783.18931657502,20.314,20.3244,20.3036,20.3192,11783.1893
2005-05-26 09:30:00,39.34,39.4,39.3,39.4,34788.46369655482,20.4544,20.4856,20.4336,20.4856,34788.4637
2005-05-26 09:35:00,39.36,39.4,39.22,39.32,29850.74626865672,20.4648,20.4856,20.392,20.444,29850.7463
2005-05-26 09:40:00,39.32,39.47,39.32,39.42,10436.539108966446,20.444,20.522,20.444,20.496,10436.5391
2005-05-26 09:45:00,39.4,39.43,39.35,39.35,12905.397822915496,20.4856,20.5012,20.4596,20.4596,12905.3978
2005-05-26 09:50:00,39.35,39.35,39.23,39.23,17057.569296375266,20.4596,20.4596,20.3972,20.3972,17057.5693
2005-05-26 09:55:00,39.23,39.32,39.23,39.3,12793.17697228145,20.3972,20.444,20.3972,20.4336,12793.177
2005-05-26 10:00:00,39.32,39.48,39.3,39.48,31982.942430703624,20.444,20.5272,20.4336,20.5272,31982.9424
2005-05-26 10:05:00,39.46,39.47,39.37,39.42,19414.207159690268,20.5168,20.522,20.47,20.496,19414.2072
2005-05-26 10:10:00,39.42,39.46,39.4,39.42,13578.722926719784,20.496,20.5168,20.4856,20.496,13578.7229
2005-05-26 10:15:00,39.43,39.56,39.42,39.56,31982.942430703624,20.5012,20.5688,20.496,20.5688,31982.9424
2005-05-26 10:20:00,39.55,39.57,39.5,39.51,21209.74076983504,20.5636,20.574,20.5376,20.5428,21209.7408
2005-05-26 10:25:00,39.5,39.6,39.5,39.55,24913.02884075861,20.5376,20.5896,20.5376,20.5636,24913.0288
2005-05-26 10:30:00,39.56,39.64,39.56,39.62,31197.396476265287,20.5688,20.6104,20.5688,20.6,31197.3965
2005-05-26 10:35:00,39.63,39.64,39.59,39.63,17843.1152508136,20.6052,20.6104,20.5844,20.6052,17843.1153
2005-05-26 10:40:00,39.63,39.69,39.61,39.61,15374.256536864548,20.6052,20.6364,20.5948,20.5948,15374.2565
2005-05-26 10:45:00,39.58,39.65,39.58,39.61,29065.20031421838,20.5792,20.6156,20.5792,20.5948,29065.2003
2005-05-26 10:50:00,39.6,39.6,39.51,39.52,16496.465043205026,20.5896,20.5896,20.5428,20.548,16496.465
2005-05-26 10:55:00,39.52,39.65,39.52,39.65,20648.6365166648,20.548,20.6156,20.548,20.6156,20648.6365
2005-05-26 11:00:00,39.65,39.65,39.59,39.59,7294.355291213107,20.6156,20.6156,20.5844,20.5844,7294.3553
2005-05-26 11:05:00,39.59,39.63,39.58,39.59,7069.913589945011,20.5844,20.6052,20.5792,20.5844,7069.9136
2005-05-26 11:10:00,39.59,39.65,39.58,39.64,14252.04803052407,20.5844,20.6156,20.5792,20.6104,14252.048
2005-05-26 11:15:00,39.62,39.64,39.61,39.64,13354.281225451688,20.6,20.6104,20.5948,20.6104,13354.2812
2005-05-26 11:20:00,39.64,39.64,39.57,39.58,9314.330602625969,20.6104,20.6104,20.574,20.5792,9314.3306
2005-05-26 11:25:00,39.6,39.65,39.57,39.58,15823.13993940074,20.5896,20.6156,20.574,20.5792,15823.1399
2005-05-26 11:30:00,39.58,39.59,39.54,39.54,13578.722926719784,20.5792,20.5844,20.5584,20.5584,13578.7229
2005-05-26 11:35:00,39.54,39.6,39.54,39.6,15598.698238132643,20.5584,20.5896,20.5584,20.5896,15598.6982
2005-05-26 11:40:00,39.6,39.62,39.53,39.53,7967.6803950173935,20.5896,20.6,20.5532,20.5532,7967.6804
2005-05-26 11:45:00,39.52,39.53,39.5,39.53,55661.54191448771,20.548,20.5532,20.5376,20.5532,55661.5419
2005-05-26 11:50:00,39.53,39.55,39.5,39.51,4713.275726630008,20.5532,20.5636,20.5376,20.5428,4713.2757
2005-05-26 11:55:00,39.51,39.58,39.51,39.56,12344.293569745258,20.5428,20.5792,20.5428,20.5688,12344.2936
2005-05-26 12:00:00,39.56,39.62,39.56,39.57,49713.83683088318,20.5688,20.6,20.5688,20.574,49713.8368
2005-05-26 12:05:00,39.56,39.64,39.55,39.6,15149.814835596451,20.5688,20.6104,20.5636,20.5896,15149.8148
2005-05-26 12:10:00,39.6,39.62,39.56,39.62,7182.13444057906,20.5896,20.6,20.5688,20.6,7182.1344
2005-05-26 12:15:00,39.62,39.64,39.58,39.58,10436.539108966446,20.6,20.6104,20.5792,20.5792,10436.5391
2005-05-26 12:20:00,39.57,39.65,39.57,39.65,11446.526764672875,20.574,20.6156,20.574,20.6156,11446.5268
2005-05-26 12:25:00,39.66,39.69,39.65,39.66,12905.397822915496,20.6208,20.6364,20.6156,20.6208,12905.3978
2005-05-26 12:30:00,39.68,39.68,39.65,39.66,10436.539108966446,20.6312,20.6312,20.6156,20.6208,10436.5391
2005-05-26 12:35:00,39.66,39.68,39.65,39.65,9763.21400516216,20.6208,20.6312,20.6156,20.6156,9763.214
2005-05-26 12:40:00,39.65,39.72,39.65,39.72,24351.92458758837,20.6156,20.652,20.6156,20.652,24351.9246
2005-05-26 12:45:00,39.72,39.72,39.71,39.72,8416.563797553585,20.652,20.652,20.6468,20.652,8416.5638
2005-05-26 12:50:00,39.72,39.76,39.72,39.75,15262.035686230502,20.652,20.6728,20.652,20.6676,15262.0357
2005-05-26 12:55:00,39.75,39.81,39.73,39.81,37257.32241050387,20.6676,20.6988,20.6572,20.6988,37257.3224
2005-05-26 13:00:00,39.81,39.82,39.79,39.81,12793.17697228145,20.6988,20.704,20.6884,20.6988,12793.177
2005-05-26 13:05:00,39.8,39.81,39.75,39.8,21209.74076983504,20.6936,20.6988,20.6676,20.6936,21209.7408
2005-05-26 13:10:00,39.8,39.81,39.79,39.79,11895.410167209067,20.6936,20.6988,20.6884,20.6884,11895.4102
2005-05-26 13:15:00,39.8,39.81,39.71,39.71,12119.851868477162,20.6936,20.6988,20.6468,20.6468,12119.8519
2005-05-26 13:20:00,39.7,39.71,39.61,39.63,22556.390977443607,20.6416,20.6468,20.5948,20.6052,22556.391
2005-05-26 13:25:00,39.63,39.67,39.63,39.66,13915.385478621927,20.6052,20.626,20.6052,20.6208,13915.3855
2005-05-26 13:30:00,39.66,39.67,39.66,39.67,17282.01099764336,20.6208,20.626,20.6208,20.626,17282.011
2005-05-26 13:35:00,39.67,39.73,39.66,39.72,16047.581640668835,20.626,20.6572,20.6208,20.652,16047.5816
2005-05-26 13:40:00,39.73,39.74,39.73,39.74,11446.526764672875,20.6572,20.6624,20.6572,20.6624,11446.5268
2005-05-26 13:45:00,39.73,39.76,39.73,39.74,10548.759959600491,20.6572,20.6728,20.6572,20.6624,10548.76
2005-05-26 13:50:00,39.75,39.86,39.74,39.86,17282.01099764336,20.6676,20.7248,20.6624,20.7248,17282.011
2005-05-26 13:55:00,39.87,39.88,39.85,39.86,18628.66120525193,20.73,20.7352,20.7196,20.7248,18628.6612
2005-05-26 14:00:00,39.86,39.86,39.81,39.81,13803.16462798788,20.7248,20.7248,20.6988,20.6988,13803.1646
2005-05-26 14:05:00,39.82,39.82,39.81,39.82,26933.00415217147,20.704,20.704,20.6988,20.704,26933.0042
2005-05-26 14:10:00,39.82,39.83,39.81,39.82,37369.54326113792,20.704,20.7092,20.6988,20.704,37369.5433
2005-05-26 14:15:00,39.81,39.88,39.81,39.82,19301.98630905622,20.6988,20.7352,20.6988,20.704,19301.9863
2005-05-26 14:20:00,39.83,39.88,39.83,39.87,13017.618673549545,20.7092,20.7352,20.7092,20.73,13017.6187
2005-05-26 14:25:00,39.87,39.93,39.85,39.93,26484.12074963528,20.73,20.7612,20.7196,20.7612,26484.1207
2005-05-26 14:30:00,39.92,39.95,39.91,39.93,10997.643362136683,20.756,20.7716,20.7508,20.7612,10997.6434
2005-05-26 14:35:00,39.93,39.94,39.91,39.93,21883.06587363932,20.7612,20.7664,20.7508,20.7612,21883.0659
2005-05-26 14:40:00,39.93,39.97,39.92,39.95,10324.318258332398,20.7612,20.782,20.756,20.7716,10324.3183
2005-05-26 14:45:00,39.95,39.97,39.92,39.94,9538.772303894062,20.7716,20.782,20.756,20.7664,9538.7723
2005-05-26 14:50:00,39.94,39.94,39.87,39.9,8977.668050723823,20.7664,20.7664,20.73,20.7456,8977.6681
2005-05-26 14:55:00,39.9,39.91,39.9,39.9,10660.98081023454,20.7456,20.7508,20.7456,20.7456,10660.9808
2005-05-26 15:00:00,39.88,39.88,39.84,39.84,31309.617326899337,20.7352,20.7352,20.7144,20.7144,31309.6173
2005-05-26 15:05:00,39.84,39.84,39.77,39.78,28616.31691168219,20.7144,20.7144,20.678,20.6832,28616.3169
2005-05-26 15:10:00,39.78,39.78,39.76,39.76,35686.2305016272,20.6832,20.6832,20.6728,20.6728,35686.2305
2005-05-26 15:15:00,39.77,39.77,39.73,39.73,33105.1509370441,20.678,20.678,20.6572,20.6572,33105.1509
2005-05-26 15:20:00,39.73,39.83,39.73,39.83,39950.62282572102,20.6572,20.7092,20.6572,20.7092,39950.6228
2005-05-26 15:25:00,39.83,39.87,39.82,39.84,66546.96442599034,20.7092,20.73,20.704,20.7144,66546.9644
2005-05-26 15:30:00,39.84,39.87,39.81,39.84,29177.42116485243,20.7144,20.73,20.6988,20.7144,29177.4212
2005-05-26 15:35:00,39.85,39.92,39.84,39.89,23566.37863315004,20.7196,20.756,20.7144,20.7404,23566.3786
2005-05-26 15:40:00,39.89,39.89,39.84,39.84,36920.65985860173,20.7404,20.7404,20.7144,20.7144,36920.6599
2005-05-26 15:45:00,39.84,39.87,39.82,39.87,42419.48153967007,20.7144,20.73,20.704,20.73,42419.4815
2005-05-26 15:50:00,39.87,39.89,39.86,39.86,82257.88351475704,20.73,20.7404,20.7248,20.7248,82257.8835
2005-05-26 15:55:00,39.85,39.86,39.83,39.86,33554.03433958029,20.7196,20.7248,20.7092,20.7248,33554.0343
2005-05-27 09:30:00,39.9,39.93,39.89,39.91,25586.3539445629,20.7456,20.7612,20.7404,20.7508,25586.3539
2005-05-27 09:35:00,39.91,39.91,39.81,39.85,17618.673549545503,20.7508,20.7508,20.6988,20.7196,17618.6735
2005-05-27 09:40:00,39.86,40.01,39.82,40.01,21770.84502300528,20.7248,20.8028,20.704,20.8028,21770.845
2005-05-27 09:45:00,40.01,40.01,39.94,39.98,8192.12209628549,20.8028,20.8028,20.7664,20.7872,8192.1221
2005-05-27 09:50:00,39.91,39.91,39.82,39.85,26259.679048367187,20.7508,20.7508,20.704,20.7196,26259.679
2005-05-27 09:55:00,39.85,39.9,39.81,39.83,7967.6803950173935,20.7196,20.7456,20.6988,20.7092,7967.6804
2005-05-27 10:00:00,39.83,39.86,39.81,39.81,10660.98081023454,20.7092,20.7248,20.6988,20.6988,10660.9808
2005-05-27 10:05:00,39.81,39.88,39.77,39.85,14027.606329255976,20.6988,20.7352,20.678,20.7196,14027.6063
2005-05-27 10:10:00,39.85,39.92,39.81,39.92,22219.728425541463,20.7196,20.756,20.6988,20.756,22219.7284
2005-05-27 10:15:00,39.91,39.91,39.86,39.87,23341.93693188194,20.7508,20.7508,20.7248,20.73,23341.9369
2005-05-27 10:20:00,39.9,39.97,39.88,39.97,26484.12074963528,20.7456,20.782,20.7352,20.782,26484.1207
2005-05-27 10:25:00,39.98,40.06,39.98,40.03,13915.385478621927,20.7872,20.8288,20.7872,20.8132,13915.3855
2005-05-27 10:30:00,40.03,40.05,40.0,40.01,10548.759959600491,20.8132,20.8236,20.7976,20.8028,10548.76
2005-05-27 10:35:00,40.01,40.01,39.98,39.98,10773.201660868588,20.8028,20.8028,20.7872,20.7872,10773.2017
2005-05-27 10:40:00,39.98,39.99,39.98,39.99,7518.796992481202,20.7872,20.7924,20.7872,20.7924,7518.797
2005-05-27 10:45:00,39.98,39.98,39.93,39.95,23454.15778251599,20.7872,20.7872,20.7612,20.7716,23454.1578
2005-05-27 10:50:00,39.94,40.05,39.94,40.05,14364.26888115812,20.7664,20.8236,20.7664,20.8236,14364.2689
2005-05-27 10:55:00,40.03,40.05,39.99,39.99,13129.839524183591,20.8132,20.8236,20.7924,20.7924,13129.8395
2005-05-27 11:00:00,39.99,40.01,39.92,39.94,19526.42801032432,20.7924,20.8028,20.756,20.7664,19526.428
2005-05-27 11:05:00,39.94,39.97,39.94,39.96,9650.99315452811,20.7664,20.782,20.7664,20.7768,9650.9932
2005-05-27 11:10:00,39.95,39.95,39.9,39.92,4376.613174727864,20.7716,20.7716,20.7456,20.756,4376.6132
2005-05-27 11:15:00,39.92,39.92,39.85,39.89,51284.928739759845,20.756,20.756,20.7196,20.7404,51284.9287
2005-05-27 11:20:00,39.9,39.97,39.9,39.94,8416.563797553585,20.7456,20.782,20.7456,20.7664,8416.5638
2005-05-27 11:25:00,39.94,39.94,39.92,39.92,6845.471888676916,20.7664,20.7664,20.756,20.756,6845.4719
2005-05-27 11:30:00,39.91,39.96,39.9,39.95,51509.37044102794,20.7508,20.7768,20.7456,20.7716,51509.3704
2005-05-27 11:35:00,39.94,39.94,39.89,39.9,7406.576141847155,20.7664,20.7664,20.7404,20.7456,7406.5761
2005-05-27 11:40:00,39.9,39.94,39.9,39.94,8079.901245651442,20.7456,20.7664,20.7456,20.7664,8079.9012
2005-05-27 11:45:00,39.94,39.96,39.93,39.93,3142.183817753338,20.7664,20.7768,20.7612,20.7612,3142.1838
2005-05-27 11:50:00,39.95,39.95,39.89,39.91,4825.496577264055,20.7716,20.7716,20.7404,20.7508,4825.4966
2005-05-27 11:55:00,39.91,39.92,39.88,39.9,6508.809336774772,20.7508,20.756,20.7352,20.7456,6508.8093
2005-05-27 12:00:00,39.91,39.96,39.91,39.96,5162.159129166199,20.7508,20.7768,20.7508,20.7768,5162.1591
2005-05-27 12:05:00,39.94,39.94,39.89,39.89,5274.379979800247,20.7664,20.7664,20.7404,20.7404,5274.38
2005-05-27 12:10:00,39.9,39.94,39.9,39.94,2917.7421164852426,20.7456,20.7664,20.7456,20.7664,2917.7421
2005-05-27 12:15:00,39.94,39.98,39.93,39.98,6508.809336774772,20.7664,20.7872,20.7612,20.7872,6508.8093
2005-05-27 12:20:00,39.98,40.01,39.98,40.01,9987.655706430254,20.7872,20.8028,20.7872,20.8028,9987.6557
2005-05-27 12:25:00,39.99,40.0,39.97,39.98,5049.938278532151,20.7924,20.7976,20.782,20.7872,5049.9383
2005-05-27 12:30:00,39.98,40.03,39.97,40.01,5835.484232970485,20.7872,20.8132,20.782,20.8028,5835.4842
2005-05-27 12:35:00,40.0,40.0,39.96,39.96,8304.342946919538,20.7976,20.7976,20.7768,20.7768,8304.3429
2005-05-27 12:40:00,39.94,39.98,39.94,39.97,10324.318258332398,20.7664,20.7872,20.7664,20.782,10324.3183
2005-05-27 12:45:00,39.97,39.97,39.96,39.97,3366.625519021434,20.782,20.782,20.7768,20.782,3366.6255
2005-05-27 12:50:00,39.97,40.01,39.97,40.01,5162.159129166199,20.782,20.8028,20.782,20.8028,5162.1591
2005-05-27 12:55:00,40.01,40.03,40.0,40.0,3142.183817753338,20.8028,20.8132,20.7976,20.7976,3142.1838
2005-05-27 13:00:00,40.0,40.01,39.98,39.98,3366.625519021434,20.7976,20.8028,20.7872,20.7872,3366.6255
2005-05-27 13:05:00,39.98,40.05,39.97,40.05,10099.876557064305,20.7872,20.8236,20.782,20.8236,10099.8766
2005-05-27 13:10:00,40.04,40.05,40.01,40.05,4488.834025361912,20.8184,20.8236,20.8028,20.8236,4488.834
2005-05-27 13:15:00,40.05,40.05,40.05,40.05,6396.588486140725,20.8236,20.8236,20.8236,20.8236,6396.5885
2005-05-27 13:20:00,40.05,40.06,40.04,40.04,7631.017843115251,20.8236,20.8288,20.8184,20.8184,7631.0178
2005-05-27 13:25:00,40.04,40.05,40.03,40.04,2019.9753114128605,20.8184,20.8236,20.8132,20.8184,2019.9753
2005-05-27 13:30:00,40.03,40.04,40.01,40.01,5386.600830434294,20.8132,20.8184,20.8028,20.8028,5386.6008
2005-05-27 13:35:00,40.01,40.01,40.0,40.01,4713.275726630008,20.8028,20.8028,20.7976,20.8028,4713.2757
2005-05-27 13:40:00,40.0,40.03,40.0,40.03,10099.876557064305,20.7976,20.8132,20.7976,20.8132,10099.8766
2005-05-27 13:45:00,40.01,40.03,39.97,39.99,10099.876557064305,20.8028,20.8132,20.782,20.7924,10099.8766
2005-05-27 13:50:00,39.99,40.01,39.99,40.01,6957.692739310964,20.7924,20.8028,20.7924,20.8028,6957.6927
2005-05-27 13:55:00,39.99,40.01,39.98,39.99,27157.445853439567,20.7924,20.8028,20.7872,20.7924,27157.4459
2005-05-27 14:00:00,39.99,40.0,39.97,39.97,7182.13444057906,20.7924,20.7976,20.782,20.782,7182.1344
2005-05-27 14:05:00,39.99,40.02,39.99,40.0,11334.305914038829,20.7924,20.808,20.7924,20.7976,11334.3059
2005-05-27 14:10:00,40.01,40.01,39.97,39.97,9763.21400516216,20.8028,20.8028,20.782,20.782,9763.214
2005-05-27 14:15:00,39.97,39.97,39.96,39.97,8079.901245651442,20.782,20.782,20.7768,20.782,8079.9012
2005-05-27 14:20:00,39.97,39.98,39.97,39.97,8977.668050723823,20.782,20.7872,20.782,20.782,8977.6681
2005-05-27 14:25:00,39.97,39.98,39.97,39.98,10997.643362136683,20.782,20.7872,20.782,20.7872,10997.6434
2005-05-27 14:30:00,39.97,39.98,39.97,39.97,10324.318258332398,20.782,20.7872,20.782,20.782,10324.3183
2005-05-27 14:35:00,39.97,39.97,39.93,39.93,14027.606329255976,20.782,20.782,20.7612,20.7612,14027.6063
2005-05-27 14:40:00,39.93,39.93,39.91,39.92,7182.13444057906,20.7612,20.7612,20.7508,20.756,7182.1344
2005-05-27 14:45:00,39.92,39.93,39.9,39.9,12232.072719111213,20.756,20.7612,20.7456,20.7456,12232.0727
2005-05-27 14:50:00,39.9,39.91,39.88,39.91,13578.722926719784,20.7456,20.7508,20.7352,20.7508,13578.7229
2005-05-27 14:55:00,39.91,39.95,39.91,39.92,14476.489731792166,20.7508,20.7716,20.7508,20.756,14476.4897
2005-05-27 15:00:00,39.91,39.91,39.9,39.91,14476.489731792166,20.7508,20.7508,20.7456,20.7508,14476.4897
2005-05-27 15:05:00,39.91,39.91,39.88,39.91,28391.87521041409,20.7508,20.7508,20.7352,20.7508,28391.8752
2005-05-27 15:10:00,39.91,39.91,39.89,39.89,34676.24284592077,20.7508,20.7508,20.7404,20.7404,34676.2428
2005-05-27 15:15:00,39.89,39.92,39.89,39.92,14813.15228369431,20.7404,20.756,20.7404,20.756,14813.1523
2005-05-27 15:20:00,39.91,39.91,39.88,39.89,31085.17562563124,20.7508,20.7508,20.7352,20.7404,31085.1756
2005-05-27 15:25:00,39.89,39.89,39.83,39.89,33441.813488946245,20.7404,20.7404,20.7092,20.7404,33441.8135
2005-05-27 15:30:00,39.88,39.9,39.88,39.9,20087.532263494555,20.7352,20.7456,20.7352,20.7456,20087.5323
2005-05-27 15:35:00,39.89,39.91,39.89,39.91,9650.99315452811,20.7404,20.7508,20.7404,20.7508,9650.9932
2005-05-27 15:40:00,39.92,39.92,39.89,39.9,9202.10975199192,20.756,20.756,20.7404,20.7456,9202.1098
2005-05-27 15:45:00,39.9,39.9,39.81,39.82,41297.27303332959,20.7456,20.7456,20.6988,20.704,41297.273
2005-05-27 15:50:00,39.82,39.82,39.77,39.81,29738.525418022666,20.704,20.704,20.678,20.6988,29738.5254
2005-05-27 15:55:00,39.81,39.87,39.81,39.87,16496.465043205026,20.6988,20.73,20.6988,20.73,16496.465
2005-05-31 09:35:00,39.43,39.55,39.39,39.49,151161.4858040624,20.5012,20.5636,20.4804,20.5324,151161.4858
2005-05-31 09:40:00,39.45,39.47,39.37,39.4,37257.32241050387,20.5116,20.522,20.47,20.4856,37257.3224
2005-05-31 09:45:00,39.4,39.5,39.4,39.42,68230.27718550107,20.4856,20.5376,20.4856,20.496,68230.2772
2005-05-31 09:50:00,39.43,39.49,39.4,39.42,36135.113904163394,20.5012,20.5324,20.4856,20.496,36135.1139
2005-05-31 09:55:00,39.42,39.49,39.35,39.38,24800.80799012457,20.496,20.5324,20.4596,20.4752,24800.808
2005-05-31 10:00:00,39.38,39.49,39.34,39.41,34227.35944338458,20.4752,20.5324,20.4544,20.4908,34227.3594
2005-05-31 10:05:00,39.41,39.45,39.35,39.39,34788.46369655482,20.4908,20.5116,20.4596,20.4804,34788.4637
2005-05-31 10:10:00,39.36,39.43,39.33,39.41,30972.9547749972,20.4648,20.5012,20.4492,20.4908,30972.9548
2005-05-31 10:15:00,39.4,39.41,39.29,39.32,26596.34160026933,20.4856,20.4908,20.4284,20.444,26596.3416
2005-05-31 10:20:00,39.34,39.34,39.3,39.32,29065.20031421838,20.4544,20.4544,20.4336,20.444,29065.2003
2005-05-31 10:25:00,39.32,39.39,39.29,39.32,58242.62147907081,20.444,20.4804,20.4284,20.444,58242.6215
2005-05-31 10:30:00,39.32,39.38,39.31,39.36,24351.92458758837,20.444,20.4752,20.4388,20.4648,24351.9246
2005-05-31 10:35:00,39.38,39.41,39.34,39.41,29850.74626865672,20.4752,20.4908,20.4544,20.4908,29850.7463
2005-05-31 10:40:00,39.4,39.47,39.38,39.46,27269.666704073614,20.4856,20.522,20.4752,20.5168,27269.6667
2005-05-31 10:45:00,39.47,39.52,39.46,39.48,27045.22500280552,20.522,20.548,20.5168,20.5272,27045.225
2005-05-31 10:50:00,39.48,39.5,39.46,39.49,15037.593984962405,20.5272,20.5376,20.5168,20.5324,15037.594
2005-05-31 10:55:00,39.49,39.49,39.4,39.46,24800.80799012457,20.5324,20.5324,20.4856,20.5168,24800.808
2005-05-31 11:00:00,39.46,39.55,39.45,39.55,34900.68454718887,20.5168,20.5636,20.5116,20.5636,34900.6845
2005-05-31 11:05:00,39.56,39.56,39.48,39.48,23566.37863315004,20.5688,20.5688,20.5272,20.5272,23566.3786
2005-05-31 11:10:00,39.47,39.5,39.45,39.5,10997.643362136683,20.522,20.5376,20.5116,20.5376,10997.6434
2005-05-31 11:15:00,39.5,39.53,39.49,39.52,27381.887554707664,20.5376,20.5532,20.5324,20.548,27381.8876
2005-05-31 11:20:00,39.5,39.56,39.5,39.55,18516.440354617887,20.5376,20.5688,20.5376,20.5636,18516.4404
2005-05-31 11:25:00,39.56,39.65,39.55,39.64,42419.48153967007,20.5688,20.6156,20.5636,20.6104,42419.4815
2005-05-31 11:30:00,39.64,39.65,39.61,39.64,16384.24419257098,20.6104,20.6156,20.5948,20.6104,16384.2442
2005-05-31 11:35:00,39.64,39.68,39.64,39.68,16272.02334193693,20.6104,20.6312,20.6104,20.6312,16272.0233
2005-05-31 11:40:00,39.68,39.68,39.65,39.65,23454.15778251599,20.6312,20.6312,20.6156,20.6156,23454.1578
2005-05-31 11:45:00,39.65,39.74,39.65,39.73,30860.733924363147,20.6156,20.6624,20.6156,20.6572,30860.7339
2005-05-31 11:50:00,39.73,39.75,39.71,39.75,15262.035686230502,20.6572,20.6676,20.6468,20.6676,15262.0357
2005-05-31 11:55:00,39.76,39.78,39.74,39.78,10212.09740769835,20.6728,20.6832,20.6624,20.6832,10212.0974
2005-05-31 12:00:00,39.78,39.78,39.67,39.67,18067.556952081697,20.6832,20.6832,20.626,20.626,18067.557
2005-05-31 12:05:00,39.67,39.74,39.65,39.73,12232.072719111213,20.626,20.6624,20.6156,20.6572,12232.0727
2005-05-31 12:10:00,39.73,39.77,39.73,39.77,9314.330602625969,20.6572,20.678,20.6572,20.678,9314.3306
2005-05-31 12:15:00,39.77,39.79,39.75,39.76,43541.69004601055,20.678,20.6884,20.6676,20.6728,43541.69
2005-05-31 12:20:00,39.76,39.81,39.76,39.81,71035.79845135225,20.6728,20.6988,20.6728,20.6988,71035.7985
2005-05-31 12:25:00,39.81,39.81,39.73,39.74,14027.606329255976,20.6988,20.6988,20.6572,20.6624,14027.6063
2005-05-31 12:30:00,39.74,39.75,39.73,39.75,11334.305914038829,20.6624,20.6676,20.6572,20.6676,11334.3059
2005-05-31 12:35:00,39.75,39.8,39.75,39.77,22219.728425541463,20.6676,20.6936,20.6676,20.678,22219.7284
2005-05-31 12:40:00,39.76,39.78,39.73,39.73,19863.09056222646,20.6728,20.6832,20.6572,20.6572,19863.0906
2005-05-31 12:45:00,39.74,39.74,39.71,39.73,10885.422511502637,20.6624,20.6624,20.6468,20.6572,10885.4225
2005-05-31 12:50:00,39.73,39.74,39.66,39.71,14364.26888115812,20.6572,20.6624,20.6208,20.6468,14364.2689
2005-05-31 12:55:00,39.71,39.71,39.66,39.66,33105.1509370441,20.6468,20.6468,20.6208,20.6208,33105.1509
2005-05-31 13:00:00,39.67,39.67,39.65,39.66,8865.447200089777,20.626,20.626,20.6156,20.6208,8865.4472
2005-05-31 13:05:00,39.66,39.66,39.62,39.62,14700.93143306026,20.6208,20.6208,20.6,20.6,14700.9314
2005-05-31 13:10:00,39.61,39.62,39.55,39.57,94377.7353832342,20.5948,20.6,20.5636,20.574,94377.7354
2005-05-31 13:15:00,39.56,39.58,39.56,39.57,12905.397822915496,20.5688,20.5792,20.5688,20.574,12905.3978
2005-05-31 13:20:00,39.59,39.61,39.56,39.57,19414.207159690268,20.5844,20.5948,20.5688,20.574,19414.2072
2005-05-31 13:25:00,39.57,39.59,39.56,39.59,26147.458197733136,20.574,20.5844,20.5688,20.5844,26147.4582
2005-05-31 13:30:00,39.59,39.64,39.59,39.61,14588.710582426214,20.5844,20.6104,20.5844,20.5948,14588.7106
2005-05-31 13:35:00,39.61,39.65,39.61,39.61,11334.305914038829,20.5948,20.6156,20.5948,20.5948,11334.3059
2005-05-31 13:40:00,39.61,39.61,39.56,39.57,18291.99865334979,20.5948,20.5948,20.5688,20.574,18291.9987
2005-05-31 13:45:00,39.57,39.61,39.55,39.6,8641.00549882168,20.574,20.5948,20.5636,20.5896,8641.0055
2005-05-31 13:50:00,39.6,39.66,39.6,39.62,20199.753114128605,20.5896,20.6208,20.5896,20.6,20199.7531
2005-05-31 13:55:00,39.62,39.7,39.62,39.68,25361.9122432948,20.6,20.6416,20.6,20.6312,25361.9122
2005-05-31 14:00:00,39.69,39.74,39.69,39.73,15823.13993940074,20.6364,20.6624,20.6364,20.6572,15823.1399
2005-05-31 14:05:00,39.73,39.74,39.71,39.74,10324.318258332398,20.6572,20.6624,20.6468,20.6624,10324.3183
2005-05-31 14:10:00,39.73,39.73,39.65,39.71,26147.458197733136,20.6572,20.6572,20.6156,20.6468,26147.4582
2005-05-31 14:15:00,39.71,39.73,39.7,39.73,5611.04253170239,20.6468,20.6572,20.6416,20.6572,5611.0425
2005-05-31 14:20:00,39.73,39.86,39.73,39.82,30636.29222309505,20.6572,20.7248,20.6572,20.704,30636.2922
2005-05-31 14:25:00,39.82,39.93,39.81,39.89,34339.580294018626,20.704,20.7612,20.6988,20.7404,34339.5803
2005-05-31 14:30:00,39.87,40.08,39.87,40.07,41521.714734597685,20.73,20.8392,20.73,20.834,41521.7147
2005-05-31 14:35:00,40.05,40.05,39.85,39.85,20536.41566603075,20.8236,20.8236,20.7196,20.7196,20536.4157
2005-05-31 14:40:00,39.86,39.89,39.84,39.86,24127.48288632028,20.7248,20.7404,20.7144,20.7248,24127.4829
2005-05-31 14:45:00,39.87,39.87,39.84,39.85,16384.24419257098,20.73,20.73,20.7144,20.7196,16384.2442
2005-05-31 14:50:00,39.87,39.89,39.85,39.86,19077.544607788124,20.73,20.7404,20.7196,20.7248,19077.5446
2005-05-31 14:55:00,39.86,39.92,39.85,39.92,40960.61048142744,20.7248,20.756,20.7196,20.756,40960.6105
2005-05-31 15:00:00,39.92,40.02,39.91,39.98,42531.70239030412,20.756,20.808,20.7508,20.7872,42531.7024
2005-05-31 15:05:00,39.99,39.99,39.95,39.95,36471.776456065534,20.7924,20.7924,20.7716,20.7716,36471.7765
2005-05-31 15:10:00,39.95,39.95,39.89,39.92,35910.67220289529,20.7716,20.7716,20.7404,20.756,35910.6722
2005-05-31 15:15:00,39.92,39.98,39.91,39.93,24800.80799012457,20.756,20.7872,20.7508,20.7612,24800.808
2005-05-31 15:20:00,39.92,39.97,39.91,39.97,17282.01099764336,20.756,20.782,20.7508,20.782,17282.011
2005-05-31 15:25:00,39.97,39.97,39.84,39.84,30411.85052182696,20.782,20.782,20.7144,20.7144,30411.8505
2005-05-31 15:30:00,39.84,39.85,39.76,39.81,36247.33475479744,20.7144,20.7196,20.6728,20.6988,36247.3348
2005-05-31 15:35:00,39.81,39.84,39.81,39.81,43653.91089664459,20.6988,20.7144,20.6988,20.6988,43653.9109
2005-05-31 15:40:00,39.82,39.82,39.73,39.74,70586.91504881607,20.704,20.704,20.6572,20.6624,70586.915
2005-05-31 15:45:00,39.73,39.81,39.73,39.8,47244.97811693412,20.6572,20.6988,20.6572,20.6936,47244.9781
2005-05-31 15:50:00,39.8,39.81,39.76,39.81,58018.17977780271,20.6936,20.6988,20.6728,20.6988,58018.1798
2005-05-31 15:55:00,39.81,39.81,39.76,39.77,68903.60228930535,20.6988,20.6988,20.6728,20.678,68903.6023
2005-06-01 09:30:00,39.85,39.87,39.76,39.83,34676.24284592077,20.7196,20.73,20.6728,20.7092,34676.2428
2005-06-01 09:35:00,39.83,39.87,39.78,39.79,14139.827179890022,20.7092,20.73,20.6832,20.6884,14139.8272
2005-06-01 09:40:00,39.8,39.81,39.74,39.76,24464.145438222426,20.6936,20.6988,20.6624,20.6728,24464.1454
2005-06-01 09:45:00,39.77,39.77,39.57,39.69,81921.22096285489,20.678,20.678,20.574,20.6364,81921.221
2005-06-01 09:50:00,39.73,39.77,39.66,39.7,41185.052182695545,20.6572,20.678,20.6208,20.6416,41185.0522
2005-06-01 09:55:00,39.71,39.73,39.65,39.65,16384.24419257098,20.6468,20.6572,20.6156,20.6156,16384.2442
2005-06-01 10:00:00,39.64,39.82,39.64,39.81,54314.891706879134,20.6104,20.704,20.6104,20.6988,54314.8917
2005-06-01 10:05:00,39.81,39.97,39.79,39.96,39838.40197508697,20.6988,20.782,20.6884,20.7768,39838.402
2005-06-01 10:10:00,40.02,40.13,39.96,40.1,96285.489844013,20.808,20.8652,20.7768,20.8496,96285.4898
2005-06-01 10:15:00,40.13,40.32,40.09,40.21,62282.57210189653,20.8652,20.9639,20.8444,20.9068,62282.5721
2005-06-01 10:20:00,40.22,40.46,40.22,40.46,40175.06452698911,20.912,21.0367,20.912,21.0367,40175.0645
2005-06-01 10:25:00,40.46,40.49,40.38,40.4,45898.32790932555,21.0367,21.0523,20.9951,21.0055,45898.3279
2005-06-01 10:30:00,40.4,40.45,40.38,40.44,55549.32106385366,21.0055,21.0315,20.9951,21.0263,55549.3211
2005-06-01 10:35:00,40.42,40.44,40.38,40.38,14252.04803052407,21.0159,21.0263,20.9951,20.9951,14252.048
2005-06-01 10:40:00,40.37,40.38,40.28,40.38,80125.68735271013,20.9899,20.9951,20.9431,20.9951,80125.6874
2005-06-01 10:45:00,40.37,40.38,40.34,40.35,46347.21131186174,20.9899,20.9951,20.9743,20.9795,46347.2113
2005-06-01 10:50:00,40.35,40.36,40.3,40.32,40960.61048142744,20.9795,20.9847,20.9535,20.9639,40960.6105
2005-06-01 10:55:00,40.32,40.33,40.21,40.23,42419.48153967007,20.9639,20.9691,20.9068,20.9172,42419.4815
2005-06-01 11:00:00,40.21,40.27,40.19,40.23,54988.21681068342,20.9068,20.9379,20.8964,20.9172,54988.2168
2005-06-01 11:05:00,40.27,40.32,40.27,40.28,29514.08371675457,20.9379,20.9639,20.9379,20.9431,29514.0837
2005-06-01 11:10:00,40.28,40.28,40.23,40.28,24351.92458758837,20.9431,20.9431,20.9172,20.9431,24351.9246
2005-06-01 11:15:00,40.27,40.38,40.26,40.38,20199.753114128605,20.9379,20.9951,20.9328,20.9951,20199.7531
2005-06-01 11:20:00,40.38,40.43,40.36,40.41,43878.352597912686,20.9951,21.0211,20.9847,21.0107,43878.3526
2005-06-01 11:25:00,40.41,40.47,40.4,40.46,29514.08371675457,21.0107,21.0419,21.0055,21.0367,29514.0837
2005-06-01 11:30:00,40.5,40.53,40.46,40.52,36583.99730669958,21.0575,21.0731,21.0367,21.0679,36583.9973
2005-06-01 11:35:00,40.52,40.53,40.46,40.46,8641.00549882168,21.0679,21.0731,21.0367,21.0367,8641.0055
2005-06-01 11:40:00,40.47,40.47,40.34,40.37,20648.6365166648,21.0419,21.0419,20.9743,20.9899,20648.6365
2005-06-01 11:45:00,40.37,40.38,40.37,40.37,9314.330602625969,20.9899,20.9951,20.9899,20.9899,9314.3306
2005-06-01 11:50:00,40.37,40.37,40.33,40.36,25698.574795196942,20.9899,20.9899,20.9691,20.9847,25698.5748
2005-06-01 11:55:00,40.36,40.43,40.36,40.43,14476.489731792166,20.9847,21.0211,20.9847,21.0211,14476.4897
2005-06-01 12:00:00,40.4,40.43,40.36,40.41,9314.330602625969,21.0055,21.0211,20.9847,21.0107,9314.3306
2005-06-01 12:05:00,40.42,40.46,40.38,40.41,47581.64066883627,21.0159,21.0367,20.9951,21.0107,47581.6407
2005-06-01 12:10:00,40.41,40.41,40.32,40.33,23678.599483784084,21.0107,21.0107,20.9639,20.9691,23678.5995
2005-06-01 12:15:00,40.36,40.42,40.36,40.4,5274.379979800247,20.9847,21.0159,20.9847,21.0055,5274.38
2005-06-01 12:20:00,40.37,40.38,40.3,40.3,32992.93008641005,20.9899,20.9951,20.9535,20.9535,32992.9301
2005-06-01 12:25:00,40.28,40.29,40.11,40.13,83716.75457299966,20.9431,20.9483,20.8548,20.8652,83716.7546
2005-06-01 12:30:00,40.13,40.2,40.1,40.18,46571.65301312984,20.8652,20.9016,20.8496,20.8912,46571.653
2005-06-01 12:35:00,40.17,40.19,40.08,40.08,9650.99315452811,20.886,20.8964,20.8392,20.8392,9650.9932
2005-06-01 12:40:00,40.08,40.09,40.01,40.08,21546.403321737176,20.8392,20.8444,20.8028,20.8392,21546.4033
2005-06-01 12:45:00,40.09,40.09,40.05,40.07,14813.15228369431,20.8444,20.8444,20.8236,20.834,14813.1523
2005-06-01 12:50:00,40.07,40.09,40.06,40.06,18740.882055885984,20.834,20.8444,20.8288,20.8288,18740.8821
2005-06-01 12:55:00,40.07,40.1,40.06,40.09,37032.880709235775,20.834,20.8496,20.8288,20.8444,37032.8807
2005-06-01 13:00:00,40.09,40.09,40.07,40.08,21546.403321737176,20.8444,20.8444,20.834,20.8392,21546.4033
2005-06-01 13:05:00,40.09,40.1,40.09,40.09,50948.2661878577,20.8444,20.8496,20.8444,20.8444,50948.2662
2005-06-01 13:10:00,40.09,40.09,40.07,40.08,18965.32375715408,20.8444,20.8444,20.834,20.8392,18965.3238
2005-06-01 13:15:00,40.08,40.1,40.02,40.05,29962.967119290763,20.8392,20.8496,20.808,20.8236,29962.9671
2005-06-01 13:20:00,40.05,40.1,40.05,40.09,32656.26753450791,20.8236,20.8496,20.8236,20.8444,32656.2675
2005-06-01 13:25:00,40.09,40.1,40.08,40.09,63741.44316013915,20.8444,20.8496,20.8392,20.8444,63741.4432
2005-06-01 13:30:00,40.1,40.1,40.06,40.09,17506.452698911457,20.8496,20.8496,20.8288,20.8444,17506.4527
2005-06-01 13:35:00,40.08,40.08,40.05,40.07,17618.673549545503,20.8392,20.8392,20.8236,20.834,17618.6735
2005-06-01 13:40:00,40.06,40.11,40.05,40.09,19863.09056222646,20.8288,20.8548,20.8236,20.8444,19863.0906
2005-06-01 13:45:00,40.07,40.09,40.04,40.05,12568.735271013353,20.834,20.8444,20.8184,20.8236,12568.7353
2005-06-01 13:50:00,40.05,40.05,39.97,39.98,36471.776456065534,20.8236,20.8236,20.782,20.7872,36471.7765
2005-06-01 13:55:00,39.97,40.05,39.96,40.05,18853.10290652003,20.782,20.8236,20.7768,20.8236,18853.1029
2005-06-01 14:00:00,40.05,40.05,39.99,40.0,16945.348445741216,20.8236,20.8236,20.7924,20.7976,16945.3484
2005-06-01 14:05:00,39.99,40.0,39.93,39.96,12568.735271013353,20.7924,20.7976,20.7612,20.7768,12568.7353
2005-06-01 14:10:00,39.96,39.99,39.91,39.95,26820.783301537424,20.7768,20.7924,20.7508,20.7716,26820.7833
2005-06-01 14:15:00,39.94,39.94,39.75,39.79,38491.7517674784,20.7664,20.7664,20.6676,20.6884,38491.7518
2005-06-01 14:20:00,39.78,39.86,39.71,39.81,48816.07002581079,20.6832,20.7248,20.6468,20.6988,48816.07
2005-06-01 14:25:00,39.82,39.82,39.7,39.78,20760.85736729884,20.704,20.704,20.6416,20.6832,20760.8574
2005-06-01 14:30:00,39.79,39.88,39.78,39.8,40736.16878015935,20.6884,20.7352,20.6832,20.6936,40736.1688
2005-06-01 14:35:00,39.82,39.85,39.81,39.81,12793.17697228145,20.704,20.7196,20.6988,20.6988,12793.177
2005-06-01 14:40:00,39.79,39.8,39.63,39.67,48142.7449220065,20.6884,20.6936,20.6052,20.626,48142.7449
2005-06-01 14:45:00,39.66,39.69,39.56,39.58,43429.4691953765,20.6208,20.6364,20.5688,20.5792,43429.4692
2005-06-01 14:50:00,39.57,39.61,39.43,39.43,90450.00561104252,20.574,20.5948,20.5012,20.5012,90450.0056
2005-06-01 14:55:00,39.43,39.51,39.43,39.51,59252.60913477724,20.5012,20.5428,20.5012,20.5428,59252.6091
2005-06-01 15:00:00,39.5,39.5,39.39,39.43,85961.17158568061,20.5376,20.5376,20.4804,20.5012,85961.1716
2005-06-01 15:05:00,39.42,39.48,39.39,39.46,63853.6640107732,20.496,20.5272,20.4804,20.5168,63853.664
2005-06-01 15:10:00,39.46,39.47,39.41,39.42,70923.57760071821,20.5168,20.522,20.4908,20.496,70923.5776
2005-06-01 15:15:00,39.42,39.44,39.4,39.41,44551.67770171697,20.496,20.5064,20.4856,20.4908,44551.6777
2005-06-01 15:20:00,39.41,39.42,39.34,39.41,98978.79025923015,20.4908,20.496,20.4544,20.4908,98978.7903
2005-06-01 15:25:00,39.41,39.46,39.4,39.44,91123.33071484682,20.4908,20.5168,20.4856,20.5064,91123.3307
2005-06-01 15:30:00,39.43,39.58,39.35,39.56,65761.41847155201,20.5012,20.5792,20.4596,20.5688,65761.4185
2005-06-01 15:35:00,39.56,39.56,39.5,39.53,44439.45685108293,20.5688,20.5688,20.5376,20.5532,44439.4569
2005-06-01 15:40:00,39.53,39.54,39.49,39.49,60038.15508921557,20.5532,20.5584,20.5324,20.5324,60038.1551
2005-06-01 15:45:00,39.49,39.49,39.45,39.48,59925.934238581525,20.5324,20.5324,20.5116,20.5272,59925.9342
2005-06-01 15:50:00,39.48,39.48,39.48,39.48,0.0,20.5272,20.5272,20.5272,20.5272,0.0
2005-06-01 15:55:00,39.48,39.48,39.48,39.48,0.0,20.5272,20.5272,20.5272,20.5272,0.0
2005-06-02 09:35:00,39.47,39.48,39.12,39.14,95836.60644147682,20.522,20.5272,20.34,20.3504,95836.6064
2005-06-02 09:40:00,39.13,39.16,38.94,39.02,82931.20861856133,20.3452,20.3608,20.2464,20.288,82931.2086
2005-06-02 09:45:00,39.04,39.12,39.02,39.12,49601.61598024913,20.2984,20.34,20.288,20.34,49601.616
2005-06-02 09:50:00,39.12,39.18,39.09,39.1,50836.04533722365,20.34,20.3712,20.3244,20.3296,50836.0453
2005-06-02 09:55:00,39.1,39.13,38.99,39.11,77881.27034002918,20.3296,20.3452,20.2724,20.3348,77881.2703
2005-06-02 10:00:00,39.12,39.2,39.12,39.12,26708.562450903377,20.34,20.3816,20.34,20.34,26708.5625
2005-06-02 10:05:00,39.09,39.11,38.97,38.99,46234.990461227695,20.3244,20.3348,20.262,20.2724,46234.9905
2005-06-02 10:10:00,38.99,38.99,38.58,38.58,185501.066098081,20.2724,20.2724,20.0593,20.0593,185501.0661
2005-06-02 10:15:00,38.58,38.63,38.5,38.63,125126.2484569633,20.0593,20.0852,20.0177,20.0852,125126.2485
2005-06-02 10:20:00,38.62,38.81,38.61,38.74,107170.91235551564,20.08,20.1788,20.0749,20.1424,107170.9124
2005-06-02 10:25:00,38.74,38.87,38.74,38.82,66434.7435753563,20.1424,20.21,20.1424,20.184,66434.7436
2005-06-02 10:30:00,38.83,39.06,38.82,38.95,108966.44596566042,20.1892,20.3088,20.184,20.2516,108966.446
2005-06-02 10:35:00,38.95,38.96,38.88,38.96,49264.95342834698,20.2516,20.2568,20.2152,20.2568,49264.9534
2005-06-02 10:40:00,38.96,38.99,38.96,38.97,94938.83963640445,20.2568,20.2724,20.2568,20.262,94938.8396
2005-06-02 10:45:00,38.99,39.07,38.99,39.02,36247.33475479744,20.2724,20.314,20.2724,20.288,36247.3348
2005-06-02 10:50:00,39.01,39.06,38.97,39.04,22219.728425541463,20.2828,20.3088,20.262,20.2984,22219.7284
2005-06-02 10:55:00,39.03,39.03,38.85,38.87,28055.21265851195,20.2932,20.2932,20.1996,20.21,28055.2127
2005-06-02 11:00:00,38.87,38.94,38.8,38.94,52407.13724610032,20.21,20.2464,20.1736,20.2464,52407.1372
2005-06-02 11:05:00,38.91,39.02,38.91,38.95,19189.76545842217,20.2308,20.288,20.2308,20.2516,19189.7655
2005-06-02 11:10:00,38.93,39.02,38.93,39.02,24913.02884075861,20.2412,20.288,20.2412,20.288,24913.0288
2005-06-02 11:15:00,39.02,39.03,39.01,39.01,13690.943777353832,20.288,20.2932,20.2828,20.2828,13690.9438
2005-06-02 11:20:00,39.01,39.02,38.98,38.98,11670.96846594097,20.2828,20.288,20.2672,20.2672,11670.9685
2005-06-02 11:25:00,38.99,38.99,38.97,38.97,17843.1152508136,20.2724,20.2724,20.262,20.262,17843.1153
2005-06-02 11:30:00,38.98,39.03,38.96,39.02,29289.642015486475,20.2672,20.2932,20.2568,20.288,29289.642
2005-06-02 11:35:00,39.03,39.07,39.03,39.06,22556.390977443607,20.2932,20.314,20.2932,20.3088,22556.391
2005-06-02 11:40:00,39.07,39.07,38.97,38.97,33441.813488946245,20.314,20.314,20.262,20.262,33441.8135
2005-06-02 11:45:00,38.95,39.02,38.95,39.02,16047.581640668835,20.2516,20.288,20.2516,20.288,16047.5816
2005-06-02 11:50:00,39.01,39.03,38.99,38.99,8304.342946919538,20.2828,20.2932,20.2724,20.2724,8304.3429
2005-06-02 11:55:00,39.0,39.0,38.91,38.99,18404.21950398384,20.2776,20.2776,20.2308,20.2724,18404.2195
2005-06-02 12:00:00,39.0,39.05,39.0,39.05,14027.606329255976,20.2776,20.3036,20.2776,20.3036,14027.6063
2005-06-02 12:05:00,39.05,39.08,39.04,39.08,40848.3896307934,20.3036,20.3192,20.2984,20.3192,40848.3896
2005-06-02 12:10:00,39.07,39.07,38.99,39.04,22893.05352934575,20.314,20.314,20.2724,20.2984,22893.0535
2005-06-02 12:15:00,39.05,39.07,38.99,38.99,18965.32375715408,20.3036,20.314,20.2724,20.2724,18965.3238
2005-06-02 12:20:00,38.98,39.03,38.98,39.03,6059.925934238581,20.2672,20.2932,20.2672,20.2932,6059.9259
2005-06-02 12:25:00,39.03,39.03,39.01,39.03,33778.476040848385,20.2932,20.2932,20.2828,20.2932,33778.476
2005-06-02 12:30:00,39.02,39.06,39.02,39.06,41297.27303332959,20.288,20.3088,20.288,20.3088,41297.273
2005-06-02 12:35:00,39.07,39.07,39.07,39.07,15037.593984962405,20.314,20.314,20.314,20.314,15037.594
2005-06-02 12:40:00,39.07,39.07,39.02,39.04,41746.156435865785,20.314,20.314,20.288,20.2984,41746.1564
2005-06-02 12:45:00,39.04,39.06,39.02,39.03,35125.12624845696,20.2984,20.3088,20.288,20.2932,35125.1262
2005-06-02 12:50:00,39.04,39.08,39.03,39.05,8304.342946919538,20.2984,20.3192,20.2932,20.3036,8304.3429
2005-06-02 12:55:00,39.06,39.06,38.99,39.02,22668.611828077657,20.3088,20.3088,20.2724,20.288,22668.6118
2005-06-02 13:00:00,38.99,39.07,38.99,39.07,26484.12074963528,20.2724,20.314,20.2724,20.314,26484.1207
2005-06-02 13:05:00,39.07,39.07,39.01,39.03,33441.813488946245,20.314,20.314,20.2828,20.2932,33441.8135
2005-06-02 13:10:00,39.04,39.04,39.01,39.02,17730.894400179553,20.2984,20.2984,20.2828,20.288,17730.8944
2005-06-02 13:15:00,39.02,39.05,38.99,39.05,38155.08921557625,20.288,20.3036,20.2724,20.3036,38155.0892
2005-06-02 13:20:00,39.06,39.07,39.04,39.07,19189.76545842217,20.3088,20.314,20.2984,20.314,19189.7655
2005-06-02 13:25:00,39.06,39.08,39.06,39.07,35686.2305016272,20.3088,20.3192,20.3088,20.314,35686.2305
2005-06-02 13:30:00,39.07,39.09,39.06,39.06,37818.42666367411,20.314,20.3244,20.3088,20.3088,37818.4267
2005-06-02 13:35:00,39.06,39.07,39.05,39.07,8528.784648187633,20.3088,20.314,20.3036,20.314,8528.7846
2005-06-02 13:40:00,39.06,39.06,38.97,39.0,38716.19346874649,20.3088,20.3088,20.262,20.2776,38716.1935
2005-06-02 13:45:00,39.0,39.06,39.0,39.06,10436.539108966446,20.2776,20.3088,20.2776,20.3088,10436.5391
2005-06-02 13:50:00,39.07,39.12,39.07,39.12,35349.56794972506,20.314,20.34,20.314,20.34,35349.5679
2005-06-02 13:55:00,39.12,39.12,39.06,39.09,10660.98081023454,20.34,20.34,20.3088,20.3244,10660.9808
2005-06-02 14:00:00,39.09,39.11,39.08,39.09,4713.275726630008,20.3244,20.3348,20.3192,20.3244,4713.2757
2005-06-02 14:05:00,39.1,39.11,39.08,39.1,11895.410167209067,20.3296,20.3348,20.3192,20.3296,11895.4102
2005-06-02 14:10:00,39.1,39.1,39.06,39.08,18965.32375715408,20.3296,20.3296,20.3088,20.3192,18965.3238
2005-06-02 14:15:00,39.08,39.19,39.08,39.17,17169.790147009313,20.3192,20.3764,20.3192,20.366,17169.7901
2005-06-02 14:20:00,39.18,39.21,39.15,39.21,15823.13993940074,20.3712,20.3868,20.3556,20.3868,15823.1399
2005-06-02 14:25:00,39.21,39.26,39.19,39.2,72494.66950959488,20.3868,20.4128,20.3764,20.3816,72494.6695
2005-06-02 14:30:00,39.21,39.29,39.21,39.26,17394.23184827741,20.3868,20.4284,20.3868,20.4128,17394.2318
2005-06-02 14:35:00,39.26,39.29,39.26,39.28,19526.42801032432,20.4128,20.4284,20.4128,20.4232,19526.428
2005-06-02 14:40:00,39.29,39.29,39.25,39.25,38267.3100662103,20.4284,20.4284,20.4076,20.4076,38267.3101
2005-06-02 14:45:00,39.25,39.28,39.24,39.28,13803.16462798788,20.4076,20.4232,20.4024,20.4232,13803.1646
2005-06-02 14:50:00,39.28,39.33,39.28,39.3,31758.500729435527,20.4232,20.4492,20.4232,20.4336,31758.5007
2005-06-02 14:55:00,39.31,39.32,39.29,39.3,30299.629671192903,20.4388,20.444,20.4284,20.4336,30299.6297
2005-06-02 15:00:00,39.31,39.32,39.28,39.32,11222.08506340478,20.4388,20.444,20.4232,20.444,11222.0851
2005-06-02 15:05:00,39.31,39.36,39.26,39.27,22556.390977443607,20.4388,20.4648,20.4128,20.418,22556.391
2005-06-02 15:10:00,39.27,39.27,39.21,39.25,25025.24969139266,20.418,20.418,20.3868,20.4076,25025.2497
2005-06-02 15:15:00,39.25,39.28,39.24,39.27,11446.526764672875,20.4076,20.4232,20.4024,20.418,11446.5268
2005-06-02 15:20:00,39.28,39.35,39.28,39.34,16272.02334193693,20.4232,20.4596,20.4232,20.4544,16272.0233
2005-06-02 15:25:00,39.34,39.37,39.31,39.36,19301.98630905622,20.4544,20.47,20.4388,20.4648,19301.9863
2005-06-02 15:30:00,39.35,39.36,39.32,39.32,16608.685893839076,20.4596,20.4648,20.444,20.444,16608.6859
2005-06-02 15:35:00,39.32,39.38,39.32,39.38,30075.18796992481,20.444,20.4752,20.444,20.4752,30075.188
2005-06-02 15:40:00,39.39,39.4,39.37,39.38,22893.05352934575,20.4804,20.4856,20.47,20.4752,22893.0535
2005-06-02 15:45:00,39.39,39.43,39.34,39.36,39838.40197508697,20.4804,20.5012,20.4544,20.4648,39838.402
2005-06-02 15:50:00,39.37,39.42,39.35,39.41,23341.93693188194,20.47,20.496,20.4596,20.4908,23341.9369
2005-06-02 15:55:00,39.41,39.43,39.4,39.4,34451.80114465267,20.4908,20.5012,20.4856,20.4856,34451.8011
2005-06-03 09:30:00,39.25,39.26,38.9,38.91,94938.83963640445,20.4076,20.4128,20.2256,20.2308,94938.8396
2005-06-03 09:35:00,38.91,39.01,38.88,39.01,55437.100213219615,20.2308,20.2828,20.2152,20.2828,55437.1002
2005-06-03 09:40:00,39.01,39.01,38.93,38.99,69015.8231399394,20.2828,20.2828,20.2412,20.2724,69015.8231
2005-06-03 09:45:00,38.99,38.99,38.94,38.95,114914.15104926495,20.2724,20.2724,20.2464,20.2516,114914.151
2005-06-03 09:50:00,38.95,38.98,38.9,38.93,51060.48703849175,20.2516,20.2672,20.2256,20.2412,51060.487
2005-06-03 09:55:00,38.93,38.96,38.77,38.8,27718.550106609808,20.2412,20.2568,20.158,20.1736,27718.5501
2005-06-03 10:00:00,38.8,38.87,38.62,38.76,59028.167433509145,20.1736,20.21,20.08,20.1528,59028.1674
2005-06-03 10:05:00,38.76,38.76,38.64,38.64,43317.24834474245,20.1528,20.1528,20.0904,20.0904,43317.2483
2005-06-03 10:10:00,38.66,38.77,38.63,38.67,55100.43766131747,20.1008,20.158,20.0852,20.106,55100.4377
2005-06-03 10:15:00,38.67,38.67,38.6,38.61,39501.73942318482,20.106,20.106,20.0697,20.0749,39501.7394
2005-06-03 10:20:00,38.61,38.63,38.5,38.51,97632.14005162158,20.0749,20.0852,20.0177,20.0229,97632.1401
2005-06-03 10:25:00,38.5,38.53,38.41,38.52,90225.56390977444,20.0177,20.0333,19.9709,20.0281,90225.5639
2005-06-03 10:30:00,38.53,38.53,38.43,38.5,46459.43216249579,20.0333,20.0333,19.9813,20.0177,46459.4322
2005-06-03 10:35:00,38.51,38.58,38.5,38.58,38603.97261811244,20.0229,20.0593,20.0177,20.0593,38603.9726
2005-06-03 10:40:00,38.58,38.65,38.58,38.64,20760.85736729884,20.0593,20.0956,20.0593,20.0904,20760.8574
2005-06-03 10:45:00,38.64,38.71,38.63,38.69,19414.207159690268,20.0904,20.1268,20.0852,20.1164,19414.2072
2005-06-03 10:50:00,38.7,38.81,38.68,38.75,50611.60363595556,20.1216,20.1788,20.1112,20.1476,50611.6036
2005-06-03 10:55:00,38.75,38.81,38.75,38.8,32095.16328133767,20.1476,20.1788,20.1476,20.1736,32095.1633
2005-06-03 11:00:00,38.81,38.85,38.8,38.83,26259.679048367187,20.1788,20.1996,20.1736,20.1892,26259.679
2005-06-03 11:05:00,38.83,38.83,38.81,38.83,26371.89989900124,20.1892,20.1892,20.1788,20.1892,26371.8999
2005-06-03 11:10:00,38.8,38.83,38.8,38.82,17843.1152508136,20.1736,20.1892,20.1736,20.184,17843.1153
2005-06-03 11:15:00,38.83,38.83,38.75,38.75,16945.348445741216,20.1892,20.1892,20.1476,20.1476,16945.3484
2005-06-03 11:20:00,38.73,38.75,38.65,38.73,55773.76276512176,20.1372,20.1476,20.0956,20.1372,55773.7628
2005-06-03 11:25:00,38.73,38.75,38.73,38.75,8192.12209628549,20.1372,20.1476,20.1372,20.1476,8192.1221
2005-06-03 11:30:00,38.75,38.76,38.74,38.75,17955.336101447647,20.1476,20.1528,20.1424,20.1476,17955.3361
2005-06-03 11:35:00,38.75,38.75,38.66,38.66,16272.02334193693,20.1476,20.1476,20.1008,20.1008,16272.0233
2005-06-03 11:40:00,38.66,38.66,38.53,38.58,23903.04118505218,20.1008,20.1008,20.0333,20.0593,23903.0412
2005-06-03 11:45:00,38.58,38.58,38.5,38.51,26820.783301537424,20.0593,20.0593,20.0177,20.0229,26820.7833
2005-06-03 11:50:00,38.51,38.52,38.42,38.43,42643.923240938166,20.0229,20.0281,19.9761,19.9813,42643.9232
2005-06-03 11:55:00,38.42,38.5,38.37,38.48,61272.5844461901,19.9761,20.0177,19.9501,20.0073,61272.5844
2005-06-03 12:00:00,38.46,38.55,38.46,38.52,29177.42116485243,19.9969,20.0437,19.9969,20.0281,29177.4212
2005-06-03 12:05:00,38.53,38.53,38.46,38.51,26259.679048367187,20.0333,20.0333,19.9969,20.0229,26259.679
2005-06-03 12:10:00,38.5,38.51,38.41,38.42,33778.476040848385,20.0177,20.0229,19.9709,19.9761,33778.476
2005-06-03 12:15:00,38.43,38.45,38.41,38.44,19077.544607788124,19.9813,19.9917,19.9709,19.9865,19077.5446
2005-06-03 12:20:00,38.45,38.45,38.4,38.41,12905.397822915496,19.9917,19.9917,19.9657,19.9709,12905.3978
2005-06-03 12:25:00,38.41,38.42,38.41,38.41,16272.02334193693,19.9709,19.9761,19.9709,19.9709,16272.0233
2005-06-03 12:30:00,38.41,38.42,38.36,38.36,74626.86567164179,19.9709,19.9761,19.9449,19.9449,74626.8657
2005-06-03 12:35:00,38.35,38.42,38.33,38.41,21883.06587363932,19.9397,19.9761,19.9293,19.9709,21883.0659
2005-06-03 12:40:00,38.41,38.47,38.4,38.47,16833.12759510717,19.9709,20.0021,19.9657,20.0021,16833.1276
2005-06-03 12:45:00,38.46,38.47,38.42,38.42,10324.318258332398,19.9969,20.0021,19.9761,19.9761,10324.3183
2005-06-03 12:50:00,38.42,38.45,38.41,38.42,20648.6365166648,19.9761,19.9917,19.9709,19.9761,20648.6365
2005-06-03 12:55:00,38.42,38.43,38.39,38.41,11446.526764672875,19.9761,19.9813,19.9605,19.9709,11446.5268
2005-06-03 13:00:00,38.41,38.41,38.32,38.38,36135.113904163394,19.9709,19.9709,19.9241,19.9553,36135.1139
2005-06-03 13:05:00,38.37,38.43,38.37,38.43,18853.10290652003,19.9501,19.9813,19.9501,19.9813,18853.1029
2005-06-03 13:10:00,38.42,38.43,38.41,38.41,16047.581640668835,19.9761,19.9813,19.9709,19.9709,16047.5816
2005-06-03 13:15:00,38.41,38.43,38.39,38.42,17057.569296375266,19.9709,19.9813,19.9605,19.9761,17057.5693
2005-06-03 13:20:00,38.42,38.42,38.39,38.4,7406.576141847155,19.9761,19.9761,19.9605,19.9657,7406.5761
2005-06-03 13:25:00,38.39,38.43,38.36,38.43,15935.360790034789,19.9605,19.9813,19.9449,19.9813,15935.3608
2005-06-03 13:30:00,38.47,38.5,38.44,38.46,25923.016496465043,20.0021,20.0177,19.9865,19.9969,25923.0165
2005-06-03 13:35:00,38.47,38.49,38.46,38.48,16496.465043205026,20.0021,20.0125,19.9969,20.0073,16496.465
2005-06-03 13:40:00,38.48,38.48,38.46,38.48,9763.21400516216,20.0073,20.0073,19.9969,20.0073,9763.214
2005-06-03 13:45:00,38.48,38.52,38.47,38.48,14588.710582426214,20.0073,20.0281,20.0021,20.0073,14588.7106
2005-06-03 13:50:00,38.48,38.51,38.47,38.5,13803.16462798788,20.0073,20.0229,20.0021,20.0177,13803.1646
2005-06-03 13:55:00,38.5,38.54,38.5,38.5,18179.777802715744,20.0177,20.0385,20.0177,20.0177,18179.7778
2005-06-03 14:00:00,38.49,38.49,38.45,38.45,27830.77095724385,20.0125,20.0125,19.9917,19.9917,27830.771
2005-06-03 14:05:00,38.45,38.47,38.42,38.47,26147.458197733136,19.9917,20.0021,19.9761,20.0021,26147.4582
2005-06-03 14:10:00,38.47,38.47,38.41,38.42,13915.385478621927,20.0021,20.0021,19.9709,19.9761,13915.3855
2005-06-03 14:15:00,38.41,38.55,38.41,38.54,20199.753114128605,19.9709,20.0437,19.9709,20.0385,20199.7531
2005-06-03 14:20:00,38.55,38.58,38.55,38.55,24800.80799012457,20.0437,20.0593,20.0437,20.0437,24800.808
2005-06-03 14:25:00,38.55,38.55,38.47,38.5,17057.569296375266,20.0437,20.0437,20.0021,20.0177,17057.5693
2005-06-03 14:30:00,38.5,38.54,38.5,38.53,24464.145438222426,20.0177,20.0385,20.0177,20.0333,24464.1454
2005-06-03 14:35:00,38.53,38.56,38.53,38.56,30748.513073729097,20.0333,20.0489,20.0333,20.0489,30748.5131
2005-06-03 14:40:00,38.55,38.62,38.55,38.58,40511.72707889126,20.0437,20.08,20.0437,20.0593,40511.7271
2005-06-03 14:45:00,38.58,38.62,38.58,38.62,34339.580294018626,20.0593,20.08,20.0593,20.08,34339.5803
2005-06-03 14:50:00,38.62,38.62,38.51,38.57,30299.629671192903,20.08,20.08,20.0229,20.0541,30299.6297
2005-06-03 14:55:00,38.57,38.58,38.54,38.57,21770.84502300528,20.0541,20.0593,20.0385,20.0541,21770.845
2005-06-03 15:00:00,38.58,38.61,38.55,38.61,31534.05902816743,20.0593,20.0749,20.0437,20.0749,31534.059
2005-06-03 15:05:00,38.61,38.67,38.6,38.66,31197.396476265287,20.0749,20.106,20.0697,20.1008,31197.3965
2005-06-03 15:10:00,38.66,38.66,38.61,38.63,40287.28537762316,20.1008,20.1008,20.0749,20.0852,40287.2854
2005-06-03 15:15:00,38.61,38.64,38.6,38.63,39613.96027381888,20.0749,20.0904,20.0697,20.0852,39613.9603
2005-06-03 15:20:00,38.63,38.66,38.6,38.6,36920.65985860173,20.0852,20.1008,20.0697,20.0697,36920.6599
2005-06-03 15:25:00,38.61,38.62,38.56,38.57,28728.53776231624,20.0749,20.08,20.0489,20.0541,28728.5378
2005-06-03 15:30:00,38.57,38.65,38.56,38.65,23454.15778251599,20.0541,20.0956,20.0489,20.0956,23454.1578
2005-06-03 15:35:00,38.65,38.73,38.62,38.66,47357.19896756817,20.0956,20.1372,20.08,20.1008,47357.199
2005-06-03 15:40:00,38.66,38.72,38.65,38.71,45898.32790932555,20.1008,20.132,20.0956,20.1268,45898.3279
2005-06-03 15:45:00,38.71,38.75,38.71,38.71,30748.513073729097,20.1268,20.1476,20.1268,20.1268,30748.5131
2005-06-03 15:50:00,38.71,38.72,38.66,38.69,59364.829985411285,20.1268,20.132,20.1008,20.1164,59364.83
2005-06-03 15:55:00,38.69,38.7,38.62,38.65,70474.69419818201,20.1164,20.1216,20.08,20.0956,70474.6942
2005-06-06 09:30:00,38.68,38.75,38.59,38.6,36022.89305352934,20.1112,20.1476,20.0645,20.0697,36022.8931
2005-06-06 09:35:00,38.57,38.58,38.49,38.54,33890.69689148243,20.0541,20.0593,20.0125,20.0385,33890.6969
2005-06-06 09:40:00,38.56,38.75,38.56,38.68,21546.403321737176,20.0489,20.1476,20.0489,20.1112,21546.4033
2005-06-06 09:45:00,38.68,38.78,38.6,38.66,19638.648860958365,20.1112,20.1632,20.0697,20.1008,19638.6489
2005-06-06 09:50:00,38.7,38.83,38.58,38.6,21434.18247110313,20.1216,20.1892,20.0593,20.0697,21434.1825
2005-06-06 09:55:00,38.6,38.74,38.6,38.64,16833.12759510717,20.0697,20.1424,20.0697,20.0904,16833.1276
2005-06-06 10:00:00,38.65,38.71,38.64,38.71,27606.32925597576,20.0956,20.1268,20.0904,20.1268,27606.3293
2005-06-06 10:05:00,38.73,38.79,38.66,38.66,20760.85736729884,20.1372,20.1684,20.1008,20.1008,20760.8574
2005-06-06 10:10:00,38.66,38.75,38.65,38.75,12456.514420379306,20.1008,20.1476,20.0956,20.1476,12456.5144
2005-06-06 10:15:00,38.75,38.75,38.65,38.75,16720.906744473123,20.1476,20.1476,20.0956,20.1476,16720.9067
2005-06-06 10:20:00,38.75,38.83,38.72,38.82,24015.262035686228,20.1476,20.1892,20.132,20.184,24015.262
2005-06-06 10:25:00,38.81,38.82,38.79,38.79,21321.961620469083,20.1788,20.184,20.1684,20.1684,21321.9616
2005-06-06 10:30:00,38.79,38.79,38.7,38.7,16384.24419257098,20.1684,20.1684,20.1216,20.1216,16384.2442
2005-06-06 10:35:00,38.71,38.72,38.64,38.71,17169.790147009313,20.1268,20.132,20.0904,20.1268,17169.7901
2005-06-06 10:40:00,38.69,38.76,38.68,38.72,8641.00549882168,20.1164,20.1528,20.1112,20.132,8641.0055
2005-06-06 10:45:00,38.74,38.74,38.64,38.66,16833.12759510717,20.1424,20.1424,20.0904,20.1008,16833.1276
2005-06-06 10:50:00,38.66,38.7,38.63,38.65,14476.489731792166,20.1008,20.1216,20.0852,20.0956,14476.4897
2005-06-06 10:55:00,38.65,38.66,38.56,38.61,24576.36628885647,20.0956,20.1008,20.0489,20.0749,24576.3663
2005-06-06 11:00:00,38.61,38.7,38.61,38.7,10997.643362136683,20.0749,20.1216,20.0749,20.1216,10997.6434
2005-06-06 11:05:00,38.7,38.74,38.65,38.66,10997.643362136683,20.1216,20.1424,20.0956,20.1008,10997.6434
2005-06-06 11:10:00,38.66,38.66,38.62,38.63,14139.827179890022,20.1008,20.1008,20.08,20.0852,14139.8272
2005-06-06 11:15:00,38.64,38.64,38.57,38.58,28728.53776231624,20.0904,20.0904,20.0541,20.0593,28728.5378
2005-06-06 11:20:00,38.59,38.67,38.57,38.67,17730.894400179553,20.0645,20.106,20.0541,20.106,17730.8944
2005-06-06 11:25:00,38.67,38.73,38.66,38.69,13354.281225451688,20.106,20.1372,20.1008,20.1164,13354.2812
2005-06-06 11:30:00,38.66,38.67,38.6,38.62,13354.281225451688,20.1008,20.106,20.0697,20.08,13354.2812
2005-06-06 11:35:00,38.62,38.68,38.62,38.68,7182.13444057906,20.08,20.1112,20.08,20.1112,7182.1344
2005-06-06 11:40:00,38.66,38.74,38.66,38.74,8753.226349455728,20.1008,20.1424,20.1008,20.1424,8753.2263
2005-06-06 11:45:00,38.72,38.74,38.69,38.74,11783.18931657502,20.132,20.1424,20.1164,20.1424,11783.1893
2005-06-06 11:50:00,38.74,38.75,38.72,38.75,6621.03018740882,20.1424,20.1476,20.132,20.1476,6621.0302
2005-06-06 11:55:00,38.74,38.77,38.74,38.76,10773.201660868588,20.1424,20.158,20.1424,20.1528,10773.2017
2005-06-06 12:00:00,38.76,38.84,38.76,38.8,12232.072719111213,20.1528,20.1944,20.1528,20.1736,12232.0727
2005-06-06 12:05:00,38.79,38.83,38.79,38.82,17169.790147009313,20.1684,20.1892,20.1684,20.184,17169.7901
2005-06-06 12:10:00,38.83,38.84,38.82,38.84,9987.655706430254,20.1892,20.1944,20.184,20.1944,9987.6557
2005-06-06 12:15:00,38.83,38.93,38.83,38.92,15149.814835596451,20.1892,20.2412,20.1892,20.236,15149.8148
2005-06-06 12:20:00,38.93,38.96,38.83,38.83,16720.906744473123,20.2412,20.2568,20.1892,20.1892,16720.9067
2005-06-06 12:25:00,38.83,38.88,38.8,38.83,19526.42801032432,20.1892,20.2152,20.1736,20.1892,19526.428
2005-06-06 12:30:00,38.83,38.83,38.82,38.83,6845.471888676916,20.1892,20.1892,20.184,20.1892,6845.4719
2005-06-06 12:35:00,38.82,38.83,38.81,38.82,8865.447200089777,20.184,20.1892,20.1788,20.184,8865.4472
2005-06-06 12:40:00,38.82,38.83,38.82,38.83,8753.226349455728,20.184,20.1892,20.184,20.1892,8753.2263
2005-06-06 12:45:00,38.83,38.83,38.8,38.82,7294.355291213107,20.1892,20.1892,20.1736,20.184,7294.3553
2005-06-06 12:50:00,38.82,38.86,38.81,38.86,20311.97396476265,20.184,20.2048,20.1788,20.2048,20311.974
2005-06-06 12:55:00,38.86,38.86,38.83,38.83,38267.3100662103,20.2048,20.2048,20.1892,20.1892,38267.3101
2005-06-06 13:00:00,38.83,38.83,38.81,38.81,17282.01099764336,20.1892,20.1892,20.1788,20.1788,17282.011
2005-06-06 13:05:00,38.81,38.81,38.8,38.81,8641.00549882168,20.1788,20.1788,20.1736,20.1788,8641.0055
2005-06-06 13:10:00,38.81,38.87,38.81,38.86,15149.814835596451,20.1788,20.21,20.1788,20.2048,15149.8148
2005-06-06 13:15:00,38.88,38.88,38.85,38.86,4825.496577264055,20.2152,20.2152,20.1996,20.2048,4825.4966
2005-06-06 13:20:00,38.85,38.87,38.84,38.87,7855.459544383346,20.1996,20.21,20.1944,20.21,7855.4595
2005-06-06 13:25:00,38.88,38.9,38.88,38.9,2693.300415217147,20.2152,20.2256,20.2152,20.2256,2693.3004
2005-06-06 13:30:00,38.89,38.9,38.83,38.84,10324.318258332398,20.2204,20.2256,20.1892,20.1944,10324.3183
2005-06-06 13:35:00,38.83,38.84,38.83,38.83,5498.821681068343,20.1892,20.1944,20.1892,20.1892,5498.8217
2005-06-06 13:40:00,38.83,38.85,38.83,38.85,6733.251038042868,20.1892,20.1996,20.1892,20.1996,6733.251
2005-06-06 13:45:00,38.86,38.98,38.86,38.97,22668.611828077657,20.2048,20.2672,20.2048,20.262,22668.6118
2005-06-06 13:50:00,38.96,38.97,38.9,38.9,9314.330602625969,20.2568,20.262,20.2256,20.2256,9314.3306
2005-06-06 13:55:00,38.88,38.98,38.88,38.92,13578.722926719784,20.2152,20.2672,20.2152,20.236,13578.7229
2005-06-06 14:00:00,38.93,38.98,38.89,38.98,30411.85052182696,20.2412,20.2672,20.2204,20.2672,30411.8505
2005-06-06 14:05:00,38.96,39.03,38.96,38.97,19863.09056222646,20.2568,20.2932,20.2568,20.262,19863.0906
2005-06-06 14:10:00,38.98,38.99,38.97,38.99,12905.397822915496,20.2672,20.2724,20.262,20.2724,12905.3978
2005-06-06 14:15:00,38.99,38.99,38.9,38.91,15598.698238132643,20.2724,20.2724,20.2256,20.2308,15598.6982
2005-06-06 14:20:00,38.93,38.94,38.92,38.92,8416.563797553585,20.2412,20.2464,20.236,20.236,8416.5638
2005-06-06 14:25:00,38.92,38.97,38.91,38.95,13129.839524183591,20.236,20.262,20.2308,20.2516,13129.8395
2005-06-06 14:30:00,38.95,39.0,38.94,39.0,11895.410167209067,20.2516,20.2776,20.2464,20.2776,11895.4102
2005-06-06 14:35:00,39.0,39.03,39.0,39.0,5162.159129166199,20.2776,20.2932,20.2776,20.2776,5162.1591
2005-06-06 14:40:00,38.99,38.99,38.93,38.95,15598.698238132643,20.2724,20.2724,20.2412,20.2516,15598.6982
2005-06-06 14:45:00,38.96,38.99,38.95,38.96,15823.13993940074,20.2568,20.2724,20.2516,20.2568,15823.1399
2005-06-06 14:50:00,38.99,39.07,38.99,39.07,53978.229154976994,20.2724,20.314,20.2724,20.314,53978.2292
2005-06-06 14:55:00,39.06,39.16,39.06,39.16,20760.85736729884,20.3088,20.3608,20.3088,20.3608,20760.8574
2005-06-06 15:00:00,39.19,39.19,39.1,39.11,43205.027494108406,20.3764,20.3764,20.3296,20.3348,43205.0275
2005-06-06 15:05:00,39.11,39.12,39.09,39.12,29626.30456738862,20.3348,20.34,20.3244,20.34,29626.3046
2005-06-06 15:10:00,39.12,39.14,39.12,39.12,30748.513073729097,20.34,20.3504,20.34,20.34,30748.5131
2005-06-06 15:15:00,39.12,39.15,39.12,39.15,62170.35125126248,20.34,20.3556,20.34,20.3556,62170.3513
2005-06-06 15:20:00,39.15,39.21,39.14,39.18,42643.923240938166,20.3556,20.3868,20.3504,20.3712,42643.9232
2005-06-06 15:25:00,39.17,39.23,39.16,39.22,38155.08921557625,20.366,20.3972,20.3608,20.392,38155.0892
2005-06-06 15:30:00,39.22,39.25,39.22,39.25,58354.84232970486,20.392,20.4076,20.392,20.4076,58354.8423
2005-06-06 15:35:00,39.25,39.34,39.24,39.34,81360.11670968466,20.4076,20.4544,20.4024,20.4544,81360.1167
2005-06-06 15:40:00,39.32,39.33,39.29,39.29,26933.00415217147,20.444,20.4492,20.4284,20.4284,26933.0042
2005-06-06 15:45:00,39.28,39.28,39.24,39.26,41746.156435865785,20.4232,20.4232,20.4024,20.4128,41746.1564
2005-06-06 15:50:00,39.25,39.29,39.24,39.27,35349.56794972506,20.4076,20.4284,20.4024,20.418,35349.5679
2005-06-06 15:55:00,39.28,39.3,39.28,39.28,41072.8313320615,20.4232,20.4336,20.4232,20.4232,41072.8313
2005-06-07 09:30:00,39.24,39.27,39.08,39.13,53641.56660307485,20.4024,20.418,20.3192,20.3452,53641.5666
2005-06-07 09:35:00,39.14,39.17,38.99,39.04,15486.477387498597,20.3504,20.366,20.2724,20.2984,15486.4774
2005-06-07 09:40:00,39.04,39.19,39.04,39.19,26933.00415217147,20.2984,20.3764,20.2984,20.3764,26933.0042
2005-06-07 09:45:00,39.2,39.27,39.16,39.21,39277.29772191673,20.3816,20.418,20.3608,20.3868,39277.2977
2005-06-07 09:50:00,39.21,39.24,39.19,39.21,26371.89989900124,20.3868,20.4024,20.3764,20.3868,26371.8999
2005-06-07 09:55:00,39.21,39.25,39.18,39.21,31982.942430703624,20.3868,20.4076,20.3712,20.3868,31982.9424
2005-06-07 10:00:00,39.21,39.23,39.17,39.17,17057.569296375266,20.3868,20.3972,20.366,20.366,17057.5693
2005-06-07 10:05:00,39.17,39.25,39.16,39.25,36247.33475479744,20.366,20.4076,20.3608,20.4076,36247.3348
2005-06-07 10:10:00,39.25,39.37,39.25,39.26,48142.7449220065,20.4076,20.47,20.4076,20.4128,48142.7449
2005-06-07 10:15:00,39.26,39.36,39.24,39.35,38155.08921557625,20.4128,20.4648,20.4024,20.4596,38155.0892
2005-06-07 10:20:00,39.34,39.34,39.29,39.31,24239.703736954325,20.4544,20.4544,20.4284,20.4388,24239.7037
2005-06-07 10:25:00,39.31,39.36,39.27,39.3,26371.89989900124,20.4388,20.4648,20.418,20.4336,26371.8999
2005-06-07 10:30:00,39.32,39.34,39.26,39.26,20536.41566603075,20.444,20.4544,20.4128,20.4128,20536.4157
2005-06-07 10:35:00,39.27,39.3,39.25,39.29,23005.2743799798,20.418,20.4336,20.4076,20.4284,23005.2744
2005-06-07 10:40:00,39.3,39.31,39.24,39.27,29738.525418022666,20.4336,20.4388,20.4024,20.418,29738.5254
2005-06-07 10:45:00,39.28,39.28,39.25,39.27,11895.410167209067,20.4232,20.4232,20.4076,20.418,11895.4102
2005-06-07 10:50:00,39.27,39.29,39.21,39.24,21434.18247110313,20.418,20.4284,20.3868,20.4024,21434.1825
2005-06-07 10:55:00,39.24,39.26,39.24,39.25,10885.422511502637,20.4024,20.4128,20.4024,20.4076,10885.4225
2005-06-07 11:00:00,39.24,39.24,39.18,39.18,10997.643362136683,20.4024,20.4024,20.3712,20.3712,10997.6434
2005-06-07 11:05:00,39.17,39.2,39.13,39.17,62394.79295253057,20.366,20.3816,20.3452,20.366,62394.793
2005-06-07 11:10:00,39.18,39.19,39.14,39.14,11895.410167209067,20.3712,20.3764,20.3504,20.3504,11895.4102
2005-06-07 11:15:00,39.14,39.15,39.14,39.15,10548.759959600491,20.3504,20.3556,20.3504,20.3556,10548.76
2005-06-07 11:20:00,39.15,39.2,39.15,39.18,13242.06037481764,20.3556,20.3816,20.3556,20.3712,13242.0604
2005-06-07 11:25:00,39.18,39.23,39.18,39.2,33666.25519021434,20.3712,20.3972,20.3712,20.3816,33666.2552
2005-06-07 11:30:00,39.21,39.26,39.21,39.26,22780.832678711704,20.3868,20.4128,20.3868,20.4128,22780.8327
2005-06-07 11:35:00,39.25,39.27,39.25,39.26,5835.484232970485,20.4076,20.418,20.4076,20.4128,5835.4842
2005-06-07 11:40:00,39.26,39.26,39.23,39.25,9089.888901357872,20.4128,20.4128,20.3972,20.4076,9089.8889
2005-06-07 11:45:00,39.25,39.32,39.25,39.32,12456.514420379306,20.4076,20.444,20.4076,20.444,12456.5144
2005-06-07 11:50:00,39.32,39.37,39.32,39.34,18853.10290652003,20.444,20.47,20.444,20.4544,18853.1029
2005-06-07 11:55:00,39.35,39.36,39.33,39.33,8528.784648187633,20.4596,20.4648,20.4492,20.4492,8528.7846
2005-06-07 12:00:00,39.33,39.34,39.27,39.27,10885.422511502637,20.4492,20.4544,20.418,20.418,10885.4225
2005-06-07 12:05:00,39.27,39.27,39.25,39.25,10099.876557064305,20.418,20.418,20.4076,20.4076,10099.8766
2005-06-07 12:10:00,39.25,39.28,39.21,39.26,25137.470542026706,20.4076,20.4232,20.3868,20.4128,25137.4705
2005-06-07 12:15:00,39.26,39.26,39.24,39.24,5162.159129166199,20.4128,20.4128,20.4024,20.4024,5162.1591
2005-06-07 12:20:00,39.24,39.28,39.24,39.27,9314.330602625969,20.4024,20.4232,20.4024,20.418,9314.3306
2005-06-07 12:25:00,39.27,39.28,39.25,39.26,5386.600830434294,20.418,20.4232,20.4076,20.4128,5386.6008
2005-06-07 12:30:00,39.25,39.26,39.24,39.25,13578.722926719784,20.4076,20.4128,20.4024,20.4076,13578.7229
2005-06-07 12:35:00,39.25,39.28,39.24,39.28,19301.98630905622,20.4076,20.4232,20.4024,20.4232,19301.9863
2005-06-07 12:40:00,39.27,39.28,39.25,39.27,10548.759959600491,20.418,20.4232,20.4076,20.418,10548.76
2005-06-07 12:45:00,39.27,39.31,39.26,39.3,12905.397822915496,20.418,20.4388,20.4128,20.4336,12905.3978
2005-06-07 12:50:00,39.3,39.3,39.23,39.26,8977.668050723823,20.4336,20.4336,20.3972,20.4128,8977.6681
2005-06-07 12:55:00,39.26,39.36,39.26,39.34,18179.777802715744,20.4128,20.4648,20.4128,20.4544,18179.7778
2005-06-07 13:00:00,39.34,39.35,39.31,39.31,9538.772303894062,20.4544,20.4596,20.4388,20.4388,9538.7723
2005-06-07 13:05:00,39.31,39.31,39.29,39.31,6845.471888676916,20.4388,20.4388,20.4284,20.4388,6845.4719
2005-06-07 13:10:00,39.31,39.35,39.31,39.35,11783.18931657502,20.4388,20.4596,20.4388,20.4596,11783.1893
2005-06-07 13:15:00,39.35,39.36,39.34,39.34,4039.950622825721,20.4596,20.4648,20.4544,20.4544,4039.9506
2005-06-07 13:20:00,39.34,39.35,39.32,39.32,13017.618673549545,20.4544,20.4596,20.444,20.444,13017.6187
2005-06-07 13:25:00,39.32,39.33,39.3,39.31,8753.226349455728,20.444,20.4492,20.4336,20.4388,8753.2263
2005-06-07 13:30:00,39.3,39.31,39.27,39.29,10885.422511502637,20.4336,20.4388,20.418,20.4284,10885.4225
2005-06-07 13:35:00,39.28,39.3,39.27,39.29,20424.1948153967,20.4232,20.4336,20.418,20.4284,20424.1948
2005-06-07 13:40:00,39.29,39.29,39.24,39.25,15374.256536864548,20.4284,20.4284,20.4024,20.4076,15374.2565
2005-06-07 13:45:00,39.24,39.25,39.22,39.22,9314.330602625969,20.4024,20.4076,20.392,20.392,9314.3306
2005-06-07 13:50:00,39.22,39.28,39.18,39.26,25137.470542026706,20.392,20.4232,20.3712,20.4128,25137.4705
2005-06-07 13:55:00,39.26,39.28,39.25,39.28,5498.821681068343,20.4128,20.4232,20.4076,20.4232,5498.8217
2005-06-07 14:00:00,39.28,39.32,39.23,39.24,26035.23734709909,20.4232,20.444,20.3972,20.4024,26035.2373
2005-06-07 14:05:00,39.25,39.28,39.24,39.28,29065.20031421838,20.4076,20.4232,20.4024,20.4232,29065.2003
2005-06-07 14:10:00,39.28,39.3,39.13,39.15,72831.33206149703,20.4232,20.4336,20.3452,20.3556,72831.3321
2005-06-07 14:15:00,39.15,39.21,39.15,39.2,24239.703736954325,20.3556,20.3868,20.3556,20.3816,24239.7037
2005-06-07 14:20:00,39.2,39.2,39.12,39.14,13915.385478621927,20.3816,20.3816,20.34,20.3504,13915.3855
2005-06-07 14:25:00,39.14,39.14,39.09,39.1,24239.703736954325,20.3504,20.3504,20.3244,20.3296,24239.7037
2005-06-07 14:30:00,39.1,39.15,39.07,39.07,22668.611828077657,20.3296,20.3556,20.314,20.314,22668.6118
2005-06-07 14:35:00,39.07,39.18,39.07,39.15,57569.29637526653,20.314,20.3712,20.314,20.3556,57569.2964
2005-06-07 14:40:00,39.15,39.15,39.09,39.12,32319.604982605768,20.3556,20.3556,20.3244,20.34,32319.605
2005-06-07 14:45:00,39.13,39.15,39.12,39.14,33890.69689148243,20.3452,20.3556,20.34,20.3504,33890.6969
2005-06-07 14:50:00,39.15,39.2,39.15,39.2,13017.618673549545,20.3556,20.3816,20.3556,20.3816,13017.6187
2005-06-07 14:55:00,39.2,39.2,39.09,39.1,31870.72158006957,20.3816,20.3816,20.3244,20.3296,31870.7216
2005-06-07 15:00:00,39.09,39.11,39.06,39.07,20873.078217932893,20.3244,20.3348,20.3088,20.314,20873.0782
2005-06-07 15:05:00,39.07,39.07,39.03,39.03,32656.26753450791,20.314,20.314,20.2932,20.2932,32656.2675
2005-06-07 15:10:00,39.03,39.04,38.96,38.99,33666.25519021434,20.2932,20.2984,20.2568,20.2724,33666.2552
2005-06-07 15:15:00,38.99,39.01,38.97,39.0,50050.49938278532,20.2724,20.2828,20.262,20.2776,50050.4994
2005-06-07 15:20:00,38.99,39.03,38.98,38.99,29289.642015486475,20.2724,20.2932,20.2672,20.2724,29289.642
2005-06-07 15:25:00,38.99,39.01,38.96,38.97,29738.525418022666,20.2724,20.2828,20.2568,20.262,29738.5254
2005-06-07 15:30:00,38.97,38.97,38.87,38.89,35798.45135226125,20.262,20.262,20.21,20.2204,35798.4514
2005-06-07 15:35:00,38.88,38.93,38.88,38.91,36471.776456065534,20.2152,20.2412,20.2152,20.2308,36471.7765
2005-06-07 15:40:00,38.91,38.91,38.86,38.88,43429.4691953765,20.2308,20.2308,20.2048,20.2152,43429.4692
2005-06-07 15:45:00,38.89,38.93,38.86,38.91,28055.21265851195,20.2204,20.2412,20.2048,20.2308,28055.2127
2005-06-07 15:50:00,38.91,38.91,38.86,38.89,28167.433509146,20.2308,20.2308,20.2048,20.2204,28167.4335
2005-06-07 15:55:00,38.88,38.9,38.86,38.86,36920.65985860173,20.2152,20.2256,20.2048,20.2048,36920.6599
2005-06-08 09:30:00,38.88,38.97,38.88,38.96,31758.500729435527,20.2152,20.262,20.2152,20.2568,31758.5007
2005-06-08 09:35:00,38.99,39.03,38.94,38.99,19750.86971159241,20.2724,20.2932,20.2464,20.2724,19750.8697
2005-06-08 09:40:00,38.98,38.99,38.8,38.85,18179.777802715744,20.2672,20.2724,20.1736,20.1996,18179.7778
2005-06-08 09:45:00,38.86,39.01,38.85,39.01,14700.93143306026,20.2048,20.2828,20.1996,20.2828,14700.9314
2005-06-08 09:50:00,38.99,39.07,38.83,38.84,19863.09056222646,20.2724,20.314,20.1892,20.1944,19863.0906
2005-06-08 09:55:00,38.83,39.01,38.83,39.01,24239.703736954325,20.1892,20.2828,20.1892,20.2828,24239.7037
2005-06-08 10:00:00,38.98,38.99,38.82,38.94,14476.489731792166,20.2672,20.2724,20.184,20.2464,14476.4897
2005-06-08 10:05:00,38.95,38.99,38.91,38.91,30075.18796992481,20.2516,20.2724,20.2308,20.2308,30075.188
2005-06-08 10:10:00,38.94,38.97,38.88,38.88,7294.355291213107,20.2464,20.262,20.2152,20.2152,7294.3553
2005-06-08 10:15:00,38.88,38.94,38.85,38.94,42419.48153967007,20.2152,20.2464,20.1996,20.2464,42419.4815
2005-06-08 10:20:00,38.92,38.98,38.91,38.98,24239.703736954325,20.236,20.2672,20.2308,20.2672,24239.7037
2005-06-08 10:25:00,38.98,39.03,38.98,38.99,52968.24149927056,20.2672,20.2932,20.2672,20.2724,52968.2415
2005-06-08 10:30:00,38.99,39.0,38.86,38.86,28279.654359780045,20.2724,20.2776,20.2048,20.2048,28279.6544
2005-06-08 10:35:00,38.87,38.89,38.81,38.84,44776.119402985074,20.21,20.2204,20.1788,20.1944,44776.1194
2005-06-08 10:40:00,38.84,38.91,38.83,38.84,20424.1948153967,20.1944,20.2308,20.1892,20.1944,20424.1948
2005-06-08 10:45:00,38.86,38.92,38.84,38.91,16047.581640668835,20.2048,20.236,20.1944,20.2308,16047.5816
2005-06-08 10:50:00,38.91,38.99,38.91,38.92,13466.502076085735,20.2308,20.2724,20.2308,20.236,13466.5021
2005-06-08 10:55:00,38.92,38.97,38.92,38.96,10885.422511502637,20.236,20.262,20.236,20.2568,10885.4225
2005-06-08 11:00:00,38.93,38.99,38.91,38.93,14700.93143306026,20.2412,20.2724,20.2308,20.2412,14700.9314
2005-06-08 11:05:00,38.91,38.96,38.91,38.94,7518.796992481202,20.2308,20.2568,20.2308,20.2464,7518.797
2005-06-08 11:10:00,38.95,38.99,38.94,38.95,9875.434855796206,20.2516,20.2724,20.2464,20.2516,9875.4349
2005-06-08 11:15:00,38.98,39.01,38.96,38.97,7743.238693749298,20.2672,20.2828,20.2568,20.262,7743.2387
2005-06-08 11:20:00,38.97,38.98,38.94,38.95,8304.342946919538,20.262,20.2672,20.2464,20.2516,8304.3429
2005-06-08 11:25:00,38.95,39.01,38.95,38.99,12119.851868477162,20.2516,20.2828,20.2516,20.2724,12119.8519
2005-06-08 11:30:00,38.99,39.0,38.91,38.94,27157.445853439567,20.2724,20.2776,20.2308,20.2464,27157.4459
2005-06-08 11:35:00,38.93,38.95,38.91,38.93,24015.262035686228,20.2412,20.2516,20.2308,20.2412,24015.262
2005-06-08 11:40:00,38.92,38.94,38.92,38.94,6957.692739310964,20.236,20.2464,20.236,20.2464,6957.6927
2005-06-08 11:45:00,38.96,38.96,38.93,38.94,7069.913589945011,20.2568,20.2568,20.2412,20.2464,7069.9136
2005-06-08 11:50:00,38.94,38.96,38.93,38.96,14139.827179890022,20.2464,20.2568,20.2412,20.2568,14139.8272
2005-06-08 11:55:00,38.95,39.01,38.95,38.99,10212.09740769835,20.2516,20.2828,20.2516,20.2724,10212.0974
2005-06-08 12:00:00,38.99,39.01,38.97,39.01,11222.08506340478,20.2724,20.2828,20.262,20.2828,11222.0851
2005-06-08 12:05:00,39.01,39.01,38.96,38.96,7294.355291213107,20.2828,20.2828,20.2568,20.2568,7294.3553
2005-06-08 12:10:00,38.93,38.98,38.92,38.97,9314.330602625969,20.2412,20.2672,20.236,20.262,9314.3306
2005-06-08 12:15:00,38.96,38.96,38.92,38.93,12905.397822915496,20.2568,20.2568,20.236,20.2412,12905.3978
2005-06-08 12:20:00,38.93,38.93,38.88,38.88,27942.9918078779,20.2412,20.2412,20.2152,20.2152,27942.9918
2005-06-08 12:25:00,38.88,38.88,38.87,38.88,2468.8587139490514,20.2152,20.2152,20.21,20.2152,2468.8587
2005-06-08 12:30:00,38.89,38.89,38.87,38.89,7069.913589945011,20.2204,20.2204,20.21,20.2204,7069.9136
2005-06-08 12:35:00,38.89,38.93,38.88,38.93,16496.465043205026,20.2204,20.2412,20.2152,20.2412,16496.465
2005-06-08 12:40:00,38.92,38.96,38.92,38.96,9650.99315452811,20.236,20.2568,20.236,20.2568,9650.9932
2005-06-08 12:45:00,38.97,39.02,38.97,39.02,15486.477387498597,20.262,20.288,20.262,20.288,15486.4774
2005-06-08 12:50:00,39.01,39.03,39.01,39.02,12793.17697228145,20.2828,20.2932,20.2828,20.288,12793.177
2005-06-08 12:55:00,39.03,39.03,38.91,38.91,14588.710582426214,20.2932,20.2932,20.2308,20.2308,14588.7106
2005-06-08 13:00:00,38.92,38.99,38.86,38.99,78217.93289193131,20.236,20.2724,20.2048,20.2724,78217.9329
2005-06-08 13:05:00,38.99,39.03,38.95,38.95,18516.440354617887,20.2724,20.2932,20.2516,20.2516,18516.4404
2005-06-08 13:10:00,38.98,38.99,38.92,38.99,19975.31141286051,20.2672,20.2724,20.236,20.2724,19975.3114
2005-06-08 13:15:00,38.99,39.0,38.95,38.95,15935.360790034789,20.2724,20.2776,20.2516,20.2516,15935.3608
2005-06-08 13:20:00,38.94,38.95,38.94,38.95,44439.45685108293,20.2464,20.2516,20.2464,20.2516,44439.4569
2005-06-08 13:25:00,38.96,38.99,38.96,38.99,7069.913589945011,20.2568,20.2724,20.2568,20.2724,7069.9136
2005-06-08 13:30:00,38.99,38.99,38.95,38.96,6284.367635506676,20.2724,20.2724,20.2516,20.2568,6284.3676
2005-06-08 13:35:00,38.96,38.97,38.94,38.96,8192.12209628549,20.2568,20.262,20.2464,20.2568,8192.1221
2005-06-08 13:40:00,38.95,38.97,38.95,38.96,9202.10975199192,20.2516,20.262,20.2516,20.2568,9202.1098
2005-06-08 13:45:00,38.97,38.99,38.91,38.91,46234.990461227695,20.262,20.2724,20.2308,20.2308,46234.9905
2005-06-08 13:50:00,38.91,38.92,38.87,38.87,23005.2743799798,20.2308,20.236,20.21,20.21,23005.2744
2005-06-08 13:55:00,38.87,38.97,38.87,38.94,21546.403321737176,20.21,20.262,20.21,20.2464,21546.4033
2005-06-08 14:00:00,38.93,38.94,38.83,38.86,44102.79429918079,20.2412,20.2464,20.1892,20.2048,44102.7943
2005-06-08 14:05:00,38.85,38.93,38.82,38.86,48142.7449220065,20.1996,20.2412,20.184,20.2048,48142.7449
2005-06-08 14:10:00,38.88,38.89,38.85,38.89,17843.1152508136,20.2152,20.2204,20.1996,20.2204,17843.1153
2005-06-08 14:15:00,38.89,38.9,38.88,38.89,10099.876557064305,20.2204,20.2256,20.2152,20.2204,10099.8766
2005-06-08 14:20:00,38.88,38.93,38.87,38.91,11670.96846594097,20.2152,20.2412,20.21,20.2308,11670.9685
2005-06-08 14:25:00,38.91,38.91,38.86,38.87,8753.226349455728,20.2308,20.2308,20.2048,20.21,8753.2263
2005-06-08 14:30:00,38.85,38.87,38.85,38.86,27494.10840534171,20.1996,20.21,20.1996,20.2048,27494.1084
2005-06-08 14:35:00,38.86,38.87,38.85,38.87,8304.342946919538,20.2048,20.21,20.1996,20.21,8304.3429
2005-06-08 14:40:00,38.87,38.9,38.85,38.85,13578.722926719784,20.21,20.2256,20.1996,20.1996,13578.7229
2005-06-08 14:45:00,38.85,38.88,38.85,38.86,10885.422511502637,20.1996,20.2152,20.1996,20.2048,10885.4225
2005-06-08 14:50:00,38.86,38.86,38.8,38.83,14925.373134328358,20.2048,20.2048,20.1736,20.1892,14925.3731
2005-06-08 14:55:00,38.82,38.83,38.82,38.83,10212.09740769835,20.184,20.1892,20.184,20.1892,10212.0974
2005-06-08 15:00:00,38.83,38.86,38.82,38.83,22444.17012680956,20.1892,20.2048,20.184,20.1892,22444.1701
2005-06-08 15:05:00,38.84,38.86,38.84,38.85,9650.99315452811,20.1944,20.2048,20.1944,20.1996,9650.9932
2005-06-08 15:10:00,38.84,38.88,38.83,38.86,11895.410167209067,20.1944,20.2152,20.1892,20.2048,11895.4102
2005-06-08 15:15:00,38.86,38.89,38.84,38.88,24800.80799012457,20.2048,20.2204,20.1944,20.2152,24800.808
2005-06-08 15:20:00,38.87,38.88,38.85,38.86,17506.452698911457,20.21,20.2152,20.1996,20.2048,17506.4527
2005-06-08 15:25:00,38.86,38.86,38.83,38.84,19077.544607788124,20.2048,20.2048,20.1892,20.1944,19077.5446
2005-06-08 15:30:00,38.84,38.85,38.82,38.83,37706.20581304006,20.1944,20.1996,20.184,20.1892,37706.2058
2005-06-08 15:35:00,38.83,38.87,38.83,38.87,9426.551453260015,20.1892,20.21,20.1892,20.21,9426.5515
2005-06-08 15:40:00,38.87,38.87,38.82,38.83,26371.89989900124,20.21,20.21,20.184,20.1892,26371.8999
2005-06-08 15:45:00,38.84,38.91,38.83,38.91,30860.733924363147,20.1944,20.2308,20.1892,20.2308,30860.7339
2005-06-08 15:50:00,38.91,38.94,38.88,38.88,25923.016496465043,20.2308,20.2464,20.2152,20.2152,25923.0165
2005-06-08 15:55:00,38.88,38.9,38.86,38.9,32992.93008641005,20.2152,20.2256,20.2048,20.2256,32992.9301
2005-06-09 09:30:00,39.07,39.07,38.94,38.94,65536.97677028392,20.314,20.314,20.2464,20.2464,65536.9768
2005-06-09 09:35:00,38.98,38.98,38.89,38.98,36696.21815733363,20.2672,20.2672,20.2204,20.2672,36696.2182
2005-06-09 09:40:00,38.98,39.13,38.94,39.06,64190.32656267534,20.2672,20.3452,20.2464,20.3088,64190.3266
2005-06-09 09:45:00,39.06,39.08,39.01,39.05,25698.574795196942,20.3088,20.3192,20.2828,20.3036,25698.5748
2005-06-09 09:50:00,39.05,39.15,39.04,39.11,25923.016496465043,20.3036,20.3556,20.2984,20.3348,25923.0165
2005-06-09 09:55:00,39.1,39.11,39.05,39.06,15598.698238132643,20.3296,20.3348,20.3036,20.3088,15598.6982
2005-06-09 10:00:00,39.06,39.08,38.94,39.04,64302.54741330939,20.3088,20.3192,20.2464,20.2984,64302.5474
2005-06-09 10:05:00,39.04,39.15,39.04,39.13,26371.89989900124,20.2984,20.3556,20.2984,20.3452,26371.8999
2005-06-09 10:10:00,39.13,39.13,39.03,39.07,17730.894400179553,20.3452,20.3452,20.2932,20.314,17730.8944
2005-06-09 10:15:00,39.08,39.14,39.06,39.12,34676.24284592077,20.3192,20.3504,20.3088,20.34,34676.2428
2005-06-09 10:20:00,39.12,39.12,39.07,39.07,30524.071372461003,20.34,20.34,20.314,20.314,30524.0714
2005-06-09 10:25:00,39.07,39.12,39.03,39.11,37706.20581304006,20.314,20.34,20.2932,20.3348,37706.2058
2005-06-09 10:30:00,39.11,39.12,39.07,39.08,16833.12759510717,20.3348,20.34,20.314,20.3192,16833.1276
2005-06-09 10:35:00,39.07,39.09,39.05,39.07,14588.710582426214,20.314,20.3244,20.3036,20.314,14588.7106
2005-06-09 10:40:00,39.07,39.11,39.0,39.0,28952.97946358433,20.314,20.3348,20.2776,20.2776,28952.9795
2005-06-09 10:45:00,39.0,39.08,38.99,39.08,27494.10840534171,20.2776,20.3192,20.2724,20.3192,27494.1084
2005-06-09 10:50:00,39.08,39.15,39.08,39.11,37369.54326113792,20.3192,20.3556,20.3192,20.3348,37369.5433
2005-06-09 10:55:00,39.12,39.15,39.12,39.15,35349.56794972506,20.34,20.3556,20.34,20.3556,35349.5679
2005-06-09 11:00:00,39.15,39.21,39.15,39.15,12568.735271013353,20.3556,20.3868,20.3556,20.3556,12568.7353
2005-06-09 11:05:00,39.15,39.18,39.13,39.14,10997.643362136683,20.3556,20.3712,20.3452,20.3504,10997.6434
2005-06-09 11:10:00,39.1,39.12,39.06,39.11,7182.13444057906,20.3296,20.34,20.3088,20.3348,7182.1344
2005-06-09 11:15:00,39.12,39.14,39.1,39.1,6172.146784872629,20.34,20.3504,20.3296,20.3296,6172.1468
2005-06-09 11:20:00,39.1,39.11,39.08,39.08,7631.017843115251,20.3296,20.3348,20.3192,20.3192,7631.0178
2005-06-09 11:25:00,39.07,39.09,39.07,39.07,62619.234653798674,20.314,20.3244,20.314,20.314,62619.2347
2005-06-09 11:30:00,39.09,39.22,39.07,39.22,19301.98630905622,20.3244,20.392,20.314,20.392,19301.9863
2005-06-09 11:35:00,39.22,39.32,39.18,39.29,25923.016496465043,20.392,20.444,20.3712,20.4284,25923.0165
2005-06-09 11:40:00,39.27,39.4,39.27,39.36,26371.89989900124,20.418,20.4856,20.418,20.4648,26371.8999
2005-06-09 11:45:00,39.37,39.46,39.36,39.41,19414.207159690268,20.47,20.5168,20.4648,20.4908,19414.2072
2005-06-09 11:50:00,39.4,39.41,39.39,39.39,17843.1152508136,20.4856,20.4908,20.4804,20.4804,17843.1153
2005-06-09 11:55:00,39.39,39.41,39.35,39.4,27718.550106609808,20.4804,20.4908,20.4596,20.4856,27718.5501
2005-06-09 12:00:00,39.4,39.45,39.36,39.36,15149.814835596451,20.4856,20.5116,20.4648,20.4648,15149.8148
2005-06-09 12:05:00,39.33,39.4,39.33,39.38,7743.238693749298,20.4492,20.4856,20.4492,20.4752,7743.2387
2005-06-09 12:10:00,39.38,39.41,39.35,39.4,13017.618673549545,20.4752,20.4908,20.4596,20.4856,13017.6187
2005-06-09 12:15:00,39.41,39.44,39.38,39.44,9650.99315452811,20.4908,20.5064,20.4752,20.5064,9650.9932
2005-06-09 12:20:00,39.42,39.47,39.38,39.46,65200.31421838177,20.496,20.522,20.4752,20.5168,65200.3142
2005-06-09 12:25:00,39.47,39.56,39.46,39.55,17618.673549545503,20.522,20.5688,20.5168,20.5636,17618.6735
2005-06-09 12:30:00,39.55,39.59,39.54,39.57,19077.544607788124,20.5636,20.5844,20.5584,20.574,19077.5446
2005-06-09 12:35:00,39.58,39.63,39.56,39.59,28616.31691168219,20.5792,20.6052,20.5688,20.5844,28616.3169
2005-06-09 12:40:00,39.58,39.6,39.58,39.6,7743.238693749298,20.5792,20.5896,20.5792,20.5896,7743.2387
2005-06-09 12:45:00,39.6,39.62,39.56,39.58,17169.790147009313,20.5896,20.6,20.5688,20.5792,17169.7901
2005-06-09 12:50:00,39.59,39.59,39.53,39.57,17843.1152508136,20.5844,20.5844,20.5532,20.574,17843.1153
2005-06-09 12:55:00,39.56,39.63,39.56,39.56,15935.360790034789,20.5688,20.6052,20.5688,20.5688,15935.3608
2005-06-09 13:00:00,39.56,39.59,39.55,39.58,12344.293569745258,20.5688,20.5844,20.5636,20.5792,12344.2936
2005-06-09 13:05:00,39.58,39.6,39.58,39.6,21097.519919200982,20.5792,20.5896,20.5792,20.5896,21097.5199
2005-06-09 13:10:00,39.59,39.61,39.58,39.59,27606.32925597576,20.5844,20.5948,20.5792,20.5844,27606.3293
2005-06-09 13:15:00,39.6,39.6,39.49,39.49,14588.710582426214,20.5896,20.5896,20.5324,20.5324,14588.7106
2005-06-09 13:20:00,39.48,39.49,39.42,39.42,16272.02334193693,20.5272,20.5324,20.496,20.496,16272.0233
2005-06-09 13:25:00,39.43,39.43,39.41,39.41,19750.86971159241,20.5012,20.5012,20.4908,20.4908,19750.8697
2005-06-09 13:30:00,39.4,39.43,39.4,39.42,10997.643362136683,20.4856,20.5012,20.4856,20.496,10997.6434
2005-06-09 13:35:00,39.43,39.48,39.43,39.48,18516.440354617887,20.5012,20.5272,20.5012,20.5272,18516.4404
2005-06-09 13:40:00,39.48,39.52,39.47,39.52,6508.809336774772,20.5272,20.548,20.522,20.548,6508.8093
2005-06-09 13:45:00,39.55,39.56,39.49,39.49,50162.72023341936,20.5636,20.5688,20.5324,20.5324,50162.7202
2005-06-09 13:50:00,39.49,39.49,39.43,39.43,46908.31556503198,20.5324,20.5324,20.5012,20.5012,46908.3156
2005-06-09 13:55:00,39.43,39.51,39.43,39.49,37593.984962406015,20.5012,20.5428,20.5012,20.5324,37593.985
2005-06-09 14:00:00,39.51,39.52,39.43,39.47,21770.84502300528,20.5428,20.548,20.5012,20.522,21770.845
2005-06-09 14:05:00,39.48,39.48,39.46,39.47,19301.98630905622,20.5272,20.5272,20.5168,20.522,19301.9863
2005-06-09 14:10:00,39.47,39.48,39.41,39.41,20648.6365166648,20.522,20.5272,20.4908,20.4908,20648.6365
2005-06-09 14:15:00,39.42,39.45,39.41,39.43,8641.00549882168,20.496,20.5116,20.4908,20.5012,8641.0055
2005-06-09 14:20:00,39.43,39.43,39.39,39.39,17730.894400179553,20.5012,20.5012,20.4804,20.4804,17730.8944
2005-06-09 14:25:00,39.39,39.4,39.37,39.38,26147.458197733136,20.4804,20.4856,20.47,20.4752,26147.4582
2005-06-09 14:30:00,39.38,39.43,39.37,39.43,45561.66535742341,20.4752,20.5012,20.47,20.5012,45561.6654
2005-06-09 14:35:00,39.43,39.43,39.38,39.38,21546.403321737176,20.5012,20.5012,20.4752,20.4752,21546.4033
2005-06-09 14:40:00,39.38,39.44,39.37,39.42,16272.02334193693,20.4752,20.5064,20.47,20.496,16272.0233
2005-06-09 14:45:00,39.41,39.45,39.39,39.4,16384.24419257098,20.4908,20.5116,20.4804,20.4856,16384.2442
2005-06-09 14:50:00,39.39,39.4,39.38,39.38,24239.703736954325,20.4804,20.4856,20.4752,20.4752,24239.7037
2005-06-09 14:55:00,39.38,39.41,39.37,39.41,8079.901245651442,20.4752,20.4908,20.47,20.4908,8079.9012
2005-06-09 15:00:00,39.41,39.48,39.41,39.48,23005.2743799798,20.4908,20.5272,20.4908,20.5272,23005.2744
2005-06-09 15:05:00,39.48,39.48,39.43,39.45,24239.703736954325,20.5272,20.5272,20.5012,20.5116,24239.7037
2005-06-09 15:10:00,39.45,39.46,39.4,39.4,27157.445853439567,20.5116,20.5168,20.4856,20.4856,27157.4459
2005-06-09 15:15:00,39.4,39.41,39.37,39.37,32319.604982605768,20.4856,20.4908,20.47,20.47,32319.605
2005-06-09 15:20:00,39.37,39.39,39.33,39.36,43429.4691953765,20.47,20.4804,20.4492,20.4648,43429.4692
2005-06-09 15:25:00,39.36,39.37,39.33,39.33,14364.26888115812,20.4648,20.47,20.4492,20.4492,14364.2689
2005-06-09 15:30:00,39.33,39.42,39.33,39.42,48142.7449220065,20.4492,20.496,20.4492,20.496,48142.7449
2005-06-09 15:35:00,39.4,39.43,39.37,39.38,46571.65301312984,20.4856,20.5012,20.47,20.4752,46571.653
2005-06-09 15:40:00,39.39,39.39,39.32,39.33,33554.03433958029,20.4804,20.4804,20.444,20.4492,33554.0343
2005-06-09 15:45:00,39.33,39.38,39.32,39.34,36135.113904163394,20.4492,20.4752,20.444,20.4544,36135.1139
2005-06-09 15:50:00,39.33,39.44,39.33,39.41,54651.55425878128,20.4492,20.5064,20.4492,20.4908,54651.5543
2005-06-09 15:55:00,39.41,39.41,39.33,39.34,67108.06867916058,20.4908,20.4908,20.4492,20.4544,67108.0687
2005-06-10 09:30:00,39.32,39.32,39.25,39.25,35798.45135226125,20.444,20.444,20.4076,20.4076,35798.4514
2005-06-10 09:35:00,39.25,39.27,39.12,39.13,30187.40882055886,20.4076,20.418,20.34,20.3452,30187.4088
2005-06-10 09:40:00,39.13,39.13,39.08,39.1,131635.05779373806,20.3452,20.3452,20.3192,20.3296,131635.0578
2005-06-10 09:45:00,39.1,39.15,39.09,39.12,111098.64212770732,20.3296,20.3556,20.3244,20.34,111098.6421
2005-06-10 09:50:00,39.14,39.2,39.09,39.13,45225.00280552126,20.3504,20.3816,20.3244,20.3452,45225.0028
2005-06-10 09:55:00,39.12,39.17,39.12,39.17,30524.071372461003,20.34,20.366,20.34,20.366,30524.0714
2005-06-10 10:00:00,39.17,39.19,39.15,39.15,43878.352597912686,20.366,20.3764,20.3556,20.3556,43878.3526
2005-06-10 10:05:00,39.15,39.15,39.12,39.12,66434.7435753563,20.3556,20.3556,20.34,20.34,66434.7436
2005-06-10 10:10:00,39.12,39.14,39.09,39.1,49040.51172707889,20.34,20.3504,20.3244,20.3296,49040.5117
2005-06-10 10:15:00,39.11,39.14,39.1,39.1,42419.48153967007,20.3348,20.3504,20.3296,20.3296,42419.4815
2005-06-10 10:20:00,39.1,39.12,39.1,39.11,43541.69004601055,20.3296,20.34,20.3296,20.3348,43541.69
2005-06-10 10:25:00,39.11,39.11,39.11,39.11,17506.452698911457,20.3348,20.3348,20.3348,20.3348,17506.4527
2005-06-10 10:30:00,39.11,39.11,39.08,39.09,33329.5926383122,20.3348,20.3348,20.3192,20.3244,33329.5926
2005-06-10 10:35:00,39.08,39.1,39.08,39.09,15823.13993940074,20.3192,20.3296,20.3192,20.3244,15823.1399
2005-06-10 10:40:00,39.09,39.11,39.07,39.07,49489.39512961508,20.3244,20.3348,20.314,20.314,49489.3951
2005-06-10 10:45:00,39.07,39.12,39.07,39.11,42419.48153967007,20.314,20.34,20.314,20.3348,42419.4815
2005-06-10 10:50:00,39.11,39.11,39.07,39.08,11558.747615306924,20.3348,20.3348,20.314,20.3192,11558.7476
2005-06-10 10:55:00,39.07,39.12,39.07,39.11,23903.04118505218,20.314,20.34,20.314,20.3348,23903.0412
2005-06-10 11:00:00,39.1,39.11,39.07,39.07,57681.51722590057,20.3296,20.3348,20.314,20.314,57681.5172
2005-06-10 11:05:00,39.07,39.12,39.07,39.07,56895.97127146224,20.314,20.34,20.314,20.314,56895.9713
2005-06-10 11:10:00,39.07,39.07,39.07,39.07,5162.159129166199,20.314,20.314,20.314,20.314,5162.1591
2005-06-10 11:15:00,39.07,39.08,39.06,39.08,52070.47469419818,20.314,20.3192,20.3088,20.3192,52070.4747
2005-06-10 11:20:00,39.08,39.1,39.07,39.1,26371.89989900124,20.3192,20.3296,20.314,20.3296,26371.8999
2005-06-10 11:25:00,39.08,39.12,39.07,39.1,34451.80114465267,20.3192,20.34,20.314,20.3296,34451.8011
2005-06-10 11:30:00,39.11,39.11,39.08,39.08,19638.648860958365,20.3348,20.3348,20.3192,20.3192,19638.6489
2005-06-10 11:35:00,39.09,39.12,39.08,39.09,17169.790147009313,20.3244,20.34,20.3192,20.3244,17169.7901
2005-06-10 11:40:00,39.09,39.09,39.07,39.08,4488.834025361912,20.3244,20.3244,20.314,20.3192,4488.834
2005-06-10 11:45:00,39.08,39.1,39.07,39.09,6621.03018740882,20.3192,20.3296,20.314,20.3244,6621.0302
2005-06-10 11:50:00,39.1,39.14,39.08,39.11,7743.238693749298,20.3296,20.3504,20.3192,20.3348,7743.2387
2005-06-10 11:55:00,39.12,39.13,39.05,39.05,28055.21265851195,20.34,20.3452,20.3036,20.3036,28055.2127
2005-06-10 12:00:00,39.06,39.09,39.05,39.06,10212.09740769835,20.3088,20.3244,20.3036,20.3088,10212.0974
2005-06-10 12:05:00,39.06,39.06,38.96,38.99,40399.50622825721,20.3088,20.3088,20.2568,20.2724,40399.5062
2005-06-10 12:10:00,38.99,39.02,38.99,39.0,5386.600830434294,20.2724,20.288,20.2724,20.2776,5386.6008
2005-06-10 12:15:00,39.0,39.03,38.94,39.01,31421.838177533384,20.2776,20.2932,20.2464,20.2828,31421.8382
2005-06-10 12:20:00,39.0,39.02,38.99,39.01,24127.48288632028,20.2776,20.288,20.2724,20.2828,24127.4829
2005-06-10 12:25:00,39.01,39.02,39.0,39.0,10773.201660868588,20.2828,20.288,20.2776,20.2776,10773.2017
2005-06-10 12:30:00,39.0,39.01,38.97,39.0,8641.00549882168,20.2776,20.2828,20.262,20.2776,8641.0055
2005-06-10 12:35:00,39.0,39.02,38.99,38.99,8977.668050723823,20.2776,20.288,20.2724,20.2724,8977.6681
2005-06-10 12:40:00,38.99,39.0,38.97,38.99,20199.753114128605,20.2724,20.2776,20.262,20.2724,20199.7531
2005-06-10 12:45:00,38.99,38.99,38.95,38.96,7406.576141847155,20.2724,20.2724,20.2516,20.2568,7406.5761
2005-06-10 12:50:00,38.96,38.96,38.94,38.95,26484.12074963528,20.2568,20.2568,20.2464,20.2516,26484.1207
2005-06-10 12:55:00,38.94,38.95,38.89,38.89,47693.86151947032,20.2464,20.2516,20.2204,20.2204,47693.8615
2005-06-10 13:00:00,38.89,38.9,38.85,38.86,46347.21131186174,20.2204,20.2256,20.1996,20.2048,46347.2113
2005-06-10 13:05:00,38.85,38.88,38.85,38.87,27718.550106609808,20.1996,20.2152,20.1996,20.21,27718.5501
2005-06-10 13:10:00,38.87,38.88,38.86,38.87,26708.562450903377,20.21,20.2152,20.2048,20.21,26708.5625
2005-06-10 13:15:00,38.87,38.87,38.86,38.87,14700.93143306026,20.21,20.21,20.2048,20.21,14700.9314
2005-06-10 13:20:00,38.87,38.87,38.85,38.86,8192.12209628549,20.21,20.21,20.1996,20.2048,8192.1221
2005-06-10 13:25:00,38.86,38.86,38.83,38.83,11783.18931657502,20.2048,20.2048,20.1892,20.1892,11783.1893
2005-06-10 13:30:00,38.83,38.85,38.83,38.85,14364.26888115812,20.1892,20.1996,20.1892,20.1996,14364.2689
2005-06-10 13:35:00,38.85,38.9,38.85,38.9,37145.10155986982,20.1996,20.2256,20.1996,20.2256,37145.1016
2005-06-10 13:40:00,38.9,38.91,38.85,38.86,24239.703736954325,20.2256,20.2308,20.1996,20.2048,24239.7037
2005-06-10 13:45:00,38.86,38.87,38.85,38.86,10773.201660868588,20.2048,20.21,20.1996,20.2048,10773.2017
2005-06-10 13:50:00,38.87,38.87,38.84,38.85,10436.539108966446,20.21,20.21,20.1944,20.1996,10436.5391
2005-06-10 13:55:00,38.84,38.85,38.83,38.83,13690.943777353832,20.1944,20.1996,20.1892,20.1892,13690.9438
2005-06-10 14:00:00,38.82,38.86,38.81,38.84,6172.146784872629,20.184,20.2048,20.1788,20.1944,6172.1468
2005-06-10 14:05:00,38.84,38.86,38.81,38.83,20873.078217932893,20.1944,20.2048,20.1788,20.1892,20873.0782
2005-06-10 14:10:00,38.82,38.85,38.82,38.83,39613.96027381888,20.184,20.1996,20.184,20.1892,39613.9603
2005-06-10 14:15:00,38.82,38.85,38.82,38.83,39726.18112445292,20.184,20.1996,20.184,20.1892,39726.1811
2005-06-10 14:20:00,38.83,38.88,38.83,38.86,6284.367635506676,20.1892,20.2152,20.1892,20.2048,6284.3676
2005-06-10 14:25:00,38.87,38.89,38.84,38.87,15374.256536864548,20.21,20.2204,20.1944,20.21,15374.2565
2005-06-10 14:30:00,38.87,38.87,38.86,38.86,9987.655706430254,20.21,20.21,20.2048,20.2048,9987.6557
2005-06-10 14:35:00,38.87,38.91,38.84,38.89,25137.470542026706,20.21,20.2308,20.1944,20.2204,25137.4705
2005-06-10 14:40:00,38.89,38.91,38.85,38.91,32656.26753450791,20.2204,20.2308,20.1996,20.2308,32656.2675
2005-06-10 14:45:00,38.91,38.92,38.84,38.85,42643.923240938166,20.2308,20.236,20.1944,20.1996,42643.9232
2005-06-10 14:50:00,38.85,38.9,38.84,38.85,21434.18247110313,20.1996,20.2256,20.1944,20.1996,21434.1825
2005-06-10 14:55:00,38.85,38.9,38.83,38.9,10660.98081023454,20.1996,20.2256,20.1892,20.2256,10660.9808
2005-06-10 15:00:00,38.91,38.98,38.9,38.9,36022.89305352934,20.2308,20.2672,20.2256,20.2256,36022.8931
2005-06-10 15:05:00,38.91,38.95,38.89,38.9,24576.36628885647,20.2308,20.2516,20.2204,20.2256,24576.3663
2005-06-10 15:10:00,38.9,39.0,38.9,38.98,20648.6365166648,20.2256,20.2776,20.2256,20.2672,20648.6365
2005-06-10 15:15:00,38.98,38.99,38.92,38.99,15935.360790034789,20.2672,20.2724,20.236,20.2724,15935.3608
2005-06-10 15:20:00,38.99,39.05,38.99,38.99,41185.052182695545,20.2724,20.3036,20.2724,20.2724,41185.0522
2005-06-10 15:25:00,38.98,39.0,38.97,38.98,11558.747615306924,20.2672,20.2776,20.262,20.2672,11558.7476
2005-06-10 15:30:00,38.99,39.01,38.98,39.0,17169.790147009313,20.2724,20.2828,20.2672,20.2776,17169.7901
2005-06-10 15:35:00,39.0,39.04,38.99,39.03,9763.21400516216,20.2776,20.2984,20.2724,20.2932,9763.214
2005-06-10 15:40:00,39.04,39.05,38.96,38.97,10885.422511502637,20.2984,20.3036,20.2568,20.262,10885.4225
2005-06-10 15:45:00,38.97,39.06,38.97,39.05,23229.71608124789,20.262,20.3088,20.262,20.3036,23229.7161
2005-06-10 15:50:00,39.02,39.04,38.96,39.02,52631.57894736842,20.288,20.2984,20.2568,20.288,52631.5789
2005-06-10 15:55:00,39.04,39.09,39.03,39.07,112333.07148468184,20.2984,20.3244,20.2932,20.314,112333.0715
2005-06-13 09:30:00,39.07,39.07,38.91,38.91,38267.3100662103,20.314,20.314,20.2308,20.2308,38267.3101
2005-06-13 09:35:00,38.94,38.97,38.82,38.83,21883.06587363932,20.2464,20.262,20.184,20.1892,21883.0659
2005-06-13 09:40:00,38.82,38.89,38.78,38.85,30075.18796992481,20.184,20.2204,20.1632,20.1996,30075.188
2005-06-13 09:45:00,38.86,38.86,38.76,38.77,46122.76961059365,20.2048,20.2048,20.1528,20.158,46122.7696
2005-06-13 09:50:00,38.76,38.81,38.76,38.79,25586.3539445629,20.1528,20.1788,20.1528,20.1684,25586.3539
2005-06-13 09:55:00,38.8,38.8,38.75,38.77,25586.3539445629,20.1736,20.1736,20.1476,20.158,25586.3539
2005-06-13 10:00:00,38.77,38.77,38.72,38.72,31870.72158006957,20.158,20.158,20.132,20.132,31870.7216
2005-06-13 10:05:00,38.72,38.73,38.65,38.68,43990.57344854674,20.132,20.1372,20.0956,20.1112,43990.5734
2005-06-13 10:10:00,38.67,38.68,38.62,38.63,43205.027494108406,20.106,20.1112,20.08,20.0852,43205.0275
2005-06-13 10:15:00,38.62,38.64,38.54,38.58,56895.97127146224,20.08,20.0904,20.0385,20.0593,56895.9713
2005-06-13 10:20:00,38.58,38.58,38.58,38.58,29065.20031421838,20.0593,20.0593,20.0593,20.0593,29065.2003
2005-06-13 10:25:00,38.58,38.58,38.55,38.57,25137.470542026706,20.0593,20.0593,20.0437,20.0541,25137.4705
2005-06-13 10:30:00,38.58,38.64,38.57,38.64,43990.57344854674,20.0593,20.0904,20.0541,20.0904,43990.5734
2005-06-13 10:35:00,38.64,39.48,38.64,38.81,40511.72707889126,20.0904,20.5272,20.0904,20.1788,40511.7271
2005-06-13 10:40:00,38.81,38.85,38.8,38.83,19414.207159690268,20.1788,20.1996,20.1736,20.1892,19414.2072
2005-06-13 10:45:00,38.83,38.99,38.83,38.96,35574.00965099315,20.1892,20.2724,20.1892,20.2568,35574.0097
2005-06-13 10:50:00,38.96,38.98,38.91,38.93,29289.642015486475,20.2568,20.2672,20.2308,20.2412,29289.642
2005-06-13 10:55:00,38.93,38.93,38.86,38.87,38042.8683649422,20.2412,20.2412,20.2048,20.21,38042.8684
2005-06-13 11:00:00,38.88,38.88,38.85,38.86,77769.04948939513,20.2152,20.2152,20.1996,20.2048,77769.0495
2005-06-13 11:05:00,38.85,38.88,38.85,38.87,91347.77241611492,20.1996,20.2152,20.1996,20.21,91347.7724
2005-06-13 11:10:00,38.88,38.88,38.84,38.84,25249.69139266076,20.2152,20.2152,20.1944,20.1944,25249.6914
2005-06-13 11:15:00,38.84,38.85,38.83,38.83,13803.16462798788,20.1944,20.1996,20.1892,20.1892,13803.1646
2005-06-13 11:20:00,38.83,38.85,38.76,38.82,60038.15508921557,20.1892,20.1996,20.1528,20.184,60038.1551
2005-06-13 11:25:00,38.82,38.82,38.78,38.81,16384.24419257098,20.184,20.184,20.1632,20.1788,16384.2442
2005-06-13 11:30:00,38.81,38.84,38.81,38.84,15598.698238132643,20.1788,20.1944,20.1788,20.1944,15598.6982
2005-06-13 11:35:00,38.84,38.9,38.83,38.84,34227.35944338458,20.1944,20.2256,20.1892,20.1944,34227.3594
2005-06-13 11:40:00,38.83,38.84,38.83,38.83,14252.04803052407,20.1892,20.1944,20.1892,20.1892,14252.048
2005-06-13 11:45:00,38.83,38.84,38.81,38.83,17843.1152508136,20.1892,20.1944,20.1788,20.1892,17843.1153
2005-06-13 11:50:00,38.83,38.83,38.79,38.79,6172.146784872629,20.1892,20.1892,20.1684,20.1684,6172.1468
2005-06-13 11:55:00,38.8,38.8,38.79,38.8,14139.827179890022,20.1736,20.1736,20.1684,20.1736,14139.8272
2005-06-13 12:00:00,38.8,38.8,38.73,38.77,20536.41566603075,20.1736,20.1736,20.1372,20.158,20536.4157
2005-06-13 12:05:00,38.77,38.78,38.73,38.74,24239.703736954325,20.158,20.1632,20.1372,20.1424,24239.7037
2005-06-13 12:10:00,38.74,38.74,38.72,38.72,25923.016496465043,20.1424,20.1424,20.132,20.132,25923.0165
2005-06-13 12:15:00,38.71,38.72,38.69,38.7,12793.17697228145,20.1268,20.132,20.1164,20.1216,12793.177
2005-06-13 12:20:00,38.69,38.7,38.66,38.69,22107.507574907417,20.1164,20.1216,20.1008,20.1164,22107.5076
2005-06-13 12:25:00,38.69,38.69,38.68,38.69,6508.809336774772,20.1164,20.1164,20.1112,20.1164,6508.8093
2005-06-13 12:30:00,38.69,38.69,38.68,38.69,23454.15778251599,20.1164,20.1164,20.1112,20.1164,23454.1578
2005-06-13 12:35:00,38.69,38.69,38.68,38.69,14476.489731792166,20.1164,20.1164,20.1112,20.1164,14476.4897
2005-06-13 12:40:00,38.69,38.69,38.65,38.66,18067.556952081697,20.1164,20.1164,20.0956,20.1008,18067.557
2005-06-13 12:45:00,38.66,38.71,38.66,38.7,11895.410167209067,20.1008,20.1268,20.1008,20.1216,11895.4102
2005-06-13 12:50:00,38.7,38.71,38.7,38.7,35798.45135226125,20.1216,20.1268,20.1216,20.1216,35798.4514
2005-06-13 12:55:00,38.69,38.7,38.68,38.68,18516.440354617887,20.1164,20.1216,20.1112,20.1112,18516.4404
2005-06-13 13:00:00,38.68,38.68,38.67,38.68,10773.201660868588,20.1112,20.1112,20.106,20.1112,10773.2017
2005-06-13 13:05:00,38.68,38.69,38.66,38.67,25137.470542026706,20.1112,20.1164,20.1008,20.106,25137.4705
2005-06-13 13:10:00,38.67,38.67,38.66,38.66,43092.80664347435,20.106,20.106,20.1008,20.1008,43092.8066
2005-06-13 13:15:00,38.66,38.66,38.66,38.66,17506.452698911457,20.1008,20.1008,20.1008,20.1008,17506.4527
2005-06-13 13:20:00,38.66,38.66,38.66,38.66,14588.710582426214,20.1008,20.1008,20.1008,20.1008,14588.7106
2005-06-13 13:25:00,38.66,38.66,38.65,38.66,12568.735271013353,20.1008,20.1008,20.0956,20.1008,12568.7353
2005-06-13 13:30:00,38.66,38.66,38.63,38.65,32880.709235776005,20.1008,20.1008,20.0852,20.0956,32880.7092
2005-06-13 13:35:00,38.65,38.65,38.64,38.65,8528.784648187633,20.0956,20.0956,20.0904,20.0956,8528.7846
2005-06-13 13:40:00,38.64,38.65,38.63,38.64,11334.305914038829,20.0904,20.0956,20.0852,20.0904,11334.3059
2005-06-13 13:45:00,38.63,38.64,38.58,38.58,102120.9740769835,20.0852,20.0904,20.0593,20.0593,102120.9741
2005-06-13 13:50:00,38.58,38.58,38.57,38.58,23005.2743799798,20.0593,20.0593,20.0541,20.0593,23005.2744
2005-06-13 13:55:00,38.58,38.58,38.5,38.5,54314.891706879134,20.0593,20.0593,20.0177,20.0177,54314.8917
2005-06-13 14:00:00,38.5,38.51,38.48,38.48,46122.76961059365,20.0177,20.0229,20.0073,20.0073,46122.7696
2005-06-13 14:05:00,38.49,38.5,38.43,38.47,124004.0399506228,20.0125,20.0177,19.9813,20.0021,124004.04
2005-06-13 14:10:00,38.49,38.5,38.45,38.46,36135.113904163394,20.0125,20.0177,19.9917,19.9969,36135.1139
2005-06-13 14:15:00,38.46,38.48,38.42,38.42,19750.86971159241,19.9969,20.0073,19.9761,19.9761,19750.8697
2005-06-13 14:20:00,38.42,38.48,38.42,38.45,21546.403321737176,19.9761,20.0073,19.9761,19.9917,21546.4033
2005-06-13 14:25:00,38.44,38.44,38.42,38.42,16608.685893839076,19.9865,19.9865,19.9761,19.9761,16608.6859
2005-06-13 14:30:00,38.42,38.42,38.36,38.38,56447.08786892604,19.9761,19.9761,19.9449,19.9553,56447.0879
2005-06-13 14:35:00,38.39,38.42,38.38,38.4,56334.867018292,19.9605,19.9761,19.9553,19.9657,56334.867
2005-06-13 14:40:00,38.41,38.49,38.41,38.49,39277.29772191673,19.9709,20.0125,19.9709,20.0125,39277.2977
2005-06-13 14:45:00,38.49,38.52,38.46,38.5,10660.98081023454,20.0125,20.0281,19.9969,20.0177,10660.9808
2005-06-13 14:50:00,38.5,38.58,38.5,38.58,30299.629671192903,20.0177,20.0593,20.0177,20.0593,30299.6297
2005-06-13 14:55:00,38.58,38.59,38.55,38.55,22893.05352934575,20.0593,20.0645,20.0437,20.0437,22893.0535
2005-06-13 15:00:00,38.56,38.58,38.5,38.53,17394.23184827741,20.0489,20.0593,20.0177,20.0333,17394.2318
2005-06-13 15:05:00,38.52,38.55,38.5,38.53,26147.458197733136,20.0281,20.0437,20.0177,20.0333,26147.4582
2005-06-13 15:10:00,38.54,38.54,38.49,38.51,13017.618673549545,20.0385,20.0385,20.0125,20.0229,13017.6187
2005-06-13 15:15:00,38.51,38.51,38.38,38.43,36022.89305352934,20.0229,20.0229,19.9553,19.9813,36022.8931
2005-06-13 15:20:00,38.42,38.54,38.42,38.51,29177.42116485243,19.9761,20.0385,19.9761,20.0229,29177.4212
2005-06-13 15:25:00,38.5,38.55,38.5,38.54,19414.207159690268,20.0177,20.0437,20.0177,20.0385,19414.2072
2005-06-13 15:30:00,38.55,38.55,38.5,38.53,13354.281225451688,20.0437,20.0437,20.0177,20.0333,13354.2812
2005-06-13 15:35:00,38.52,38.52,38.46,38.5,34227.35944338458,20.0281,20.0281,19.9969,20.0177,34227.3594
2005-06-13 15:40:00,38.5,38.54,38.49,38.53,33890.69689148243,20.0177,20.0385,20.0125,20.0333,33890.6969
2005-06-13 15:45:00,38.52,38.53,38.5,38.52,14252.04803052407,20.0281,20.0333,20.0177,20.0281,14252.048
2005-06-13 15:50:00,38.52,38.58,38.5,38.5,53641.56660307485,20.0281,20.0593,20.0177,20.0177,53641.5666
2005-06-13 15:55:00,38.5,38.54,38.5,38.54,39277.29772191673,20.0177,20.0385,20.0177,20.0385,39277.2977
2005-06-14 09:30:00,38.56,38.56,38.36,38.41,72494.66950959488,20.0489,20.0489,19.9449,19.9709,72494.6695
2005-06-14 09:35:00,38.38,38.4,38.21,38.23,94826.6187857704,19.9553,19.9657,19.8669,19.8773,94826.6188
2005-06-14 09:40:00,38.22,38.23,38.21,38.23,126248.45696330378,19.8721,19.8773,19.8669,19.8773,126248.457
2005-06-14 09:45:00,38.23,38.23,38.14,38.15,111771.9672315116,19.8773,19.8773,19.8305,19.8357,111771.9672
2005-06-14 09:50:00,38.15,38.15,37.97,37.97,130288.4075861295,19.8357,19.8357,19.7421,19.7421,130288.4076
2005-06-14 09:55:00,37.98,38.05,37.93,38.04,151049.26495342833,19.7473,19.7837,19.7213,19.7785,151049.265
2005-06-14 10:00:00,38.03,38.12,38.02,38.11,141061.6092469981,19.7733,19.8201,19.7681,19.8149,141061.6092
2005-06-14 10:05:00,38.09,38.1,37.97,37.98,130737.29098866569,19.8045,19.8097,19.7421,19.7473,130737.291
2005-06-14 10:10:00,37.98,38.08,37.98,38.05,81472.3375603187,19.7473,19.7993,19.7473,19.7837,81472.3376
2005-06-14 10:15:00,38.05,38.07,38.05,38.06,61160.36359555605,19.7837,19.7941,19.7837,19.7889,61160.3636
2005-06-14 10:20:00,38.06,38.06,38.01,38.02,53304.90405117271,19.7889,19.7889,19.7629,19.7681,53304.9041
2005-06-14 10:25:00,38.03,38.03,37.96,37.97,44888.34025361912,19.7733,19.7733,19.7369,19.7421,44888.3403
2005-06-14 10:30:00,37.97,37.97,37.96,37.96,48030.524071372456,19.7421,19.7421,19.7369,19.7369,48030.5241
2005-06-14 10:35:00,37.96,37.97,37.96,37.97,42419.48153967007,19.7369,19.7421,19.7369,19.7421,42419.4815
2005-06-14 10:40:00,37.97,38.04,37.97,38.04,79452.36224890585,19.7421,19.7785,19.7421,19.7785,79452.3622
2005-06-14 10:45:00,38.05,38.09,38.03,38.09,254068.00583548425,19.7837,19.8045,19.7733,19.8045,254068.0058
2005-06-14 10:50:00,38.09,38.18,38.09,38.16,455167.7701716979,19.8045,19.8513,19.8045,19.8409,455167.7702
2005-06-14 10:55:00,38.17,38.18,38.14,38.18,101223.20727191112,19.8461,19.8513,19.8305,19.8513,101223.2073
2005-06-14 11:00:00,38.18,38.2,38.09,38.2,36920.65985860173,19.8513,19.8617,19.8045,19.8617,36920.6599
2005-06-14 11:05:00,38.19,38.2,38.18,38.18,19526.42801032432,19.8565,19.8617,19.8513,19.8513,19526.428
2005-06-14 11:10:00,38.18,38.18,38.13,38.16,71372.4610032544,19.8513,19.8513,19.8253,19.8409,71372.461
2005-06-14 11:15:00,38.17,38.18,38.16,38.17,28391.87521041409,19.8461,19.8513,19.8409,19.8461,28391.8752
2005-06-14 11:20:00,38.17,38.17,38.16,38.16,24351.92458758837,19.8461,19.8461,19.8409,19.8409,24351.9246
2005-06-14 11:25:00,38.16,38.17,38.15,38.17,37818.42666367411,19.8409,19.8461,19.8357,19.8461,37818.4267
2005-06-14 11:30:00,38.16,38.17,38.12,38.16,30075.18796992481,19.8409,19.8461,19.8201,19.8409,30075.188
2005-06-14 11:35:00,38.17,38.2,38.16,38.2,25361.9122432948,19.8461,19.8617,19.8409,19.8617,25361.9122
2005-06-14 11:40:00,38.2,38.21,38.17,38.18,17282.01099764336,19.8617,19.8669,19.8461,19.8513,17282.011
2005-06-14 11:45:00,38.18,38.22,38.17,38.22,49152.73257771294,19.8513,19.8721,19.8461,19.8721,49152.7326
2005-06-14 11:50:00,38.22,38.23,38.05,38.23,53304.90405117271,19.8721,19.8773,19.7837,19.8773,53304.9041
2005-06-14 11:55:00,38.23,38.25,38.23,38.24,34002.917742116486,19.8773,19.8877,19.8773,19.8825,34002.9177
2005-06-14 12:00:00,38.24,38.25,38.23,38.24,23790.82033441813,19.8825,19.8877,19.8773,19.8825,23790.8203
2005-06-14 12:05:00,38.24,38.24,38.17,38.19,34564.02199528672,19.8825,19.8825,19.8461,19.8565,34564.022
2005-06-14 12:10:00,38.19,38.2,38.18,38.2,29289.642015486475,19.8565,19.8617,19.8513,19.8617,29289.642
2005-06-14 12:15:00,38.2,38.25,38.2,38.24,45337.22365615532,19.8617,19.8877,19.8617,19.8825,45337.2237
2005-06-14 12:20:00,38.24,38.24,38.21,38.23,62394.79295253057,19.8825,19.8825,19.8669,19.8773,62394.793
2005-06-14 12:25:00,38.23,38.25,38.21,38.25,127482.8863202783,19.8773,19.8877,19.8669,19.8877,127482.8863
2005-06-14 12:30:00,38.25,38.27,38.25,38.27,33329.5926383122,19.8877,19.8981,19.8877,19.8981,33329.5926
2005-06-14 12:35:00,38.27,38.32,38.27,38.31,98754.34855796206,19.8981,19.9241,19.8981,19.9189,98754.3486
2005-06-14 12:40:00,38.32,38.41,38.32,38.4,167657.9508472674,19.9241,19.9709,19.9241,19.9657,167657.9508
2005-06-14 12:45:00,38.4,38.4,38.33,38.35,32992.93008641005,19.9657,19.9657,19.9293,19.9397,32992.9301
2005-06-14 12:50:00,38.35,38.47,38.35,38.45,47357.19896756817,19.9397,20.0021,19.9397,19.9917,47357.199
2005-06-14 12:55:00,38.46,38.48,38.43,38.48,20311.97396476265,19.9969,20.0073,19.9813,20.0073,20311.974
2005-06-14 13:00:00,38.48,38.48,38.41,38.42,22668.611828077657,20.0073,20.0073,19.9709,19.9761,22668.6118
2005-06-14 13:05:00,38.42,38.43,38.42,38.43,19750.86971159241,19.9761,19.9813,19.9761,19.9813,19750.8697
2005-06-14 13:10:00,38.42,38.42,38.4,38.41,116036.35955560542,19.9761,19.9761,19.9657,19.9709,116036.3596
2005-06-14 13:15:00,38.41,38.41,38.39,38.39,6172.146784872629,19.9709,19.9709,19.9605,19.9605,6172.1468
2005-06-14 13:20:00,38.4,38.4,38.38,38.39,9763.21400516216,19.9657,19.9657,19.9553,19.9605,9763.214
2005-06-14 13:25:00,38.38,38.4,38.38,38.4,77769.04948939513,19.9553,19.9657,19.9553,19.9657,77769.0495
2005-06-14 13:30:00,38.4,38.44,38.4,38.44,109976.43362136684,19.9657,19.9865,19.9657,19.9865,109976.4336
2005-06-14 13:35:00,38.43,38.48,38.42,38.43,77656.82863876107,19.9813,20.0073,19.9761,19.9813,77656.8286
2005-06-14 13:40:00,38.42,38.43,38.41,38.41,75524.63247671416,19.9761,19.9813,19.9709,19.9709,75524.6325
2005-06-14 13:45:00,38.42,38.5,38.41,38.5,180563.34867018287,19.9761,20.0177,19.9709,20.0177,180563.3487
2005-06-14 13:50:00,38.49,38.54,38.48,38.54,118392.99741892042,20.0125,20.0385,20.0073,20.0385,118392.9974
2005-06-14 13:55:00,38.55,38.55,38.5,38.5,77320.16608685894,20.0437,20.0437,20.0177,20.0177,77320.1661
2005-06-14 14:00:00,38.5,38.51,38.5,38.5,143306.02625967903,20.0177,20.0229,20.0177,20.0177,143306.0263
2005-06-14 14:05:00,38.5,38.6,38.5,38.58,135787.22926719784,20.0177,20.0697,20.0177,20.0593,135787.2293
2005-06-14 14:10:00,38.58,38.58,38.54,38.54,104926.49534283468,20.0593,20.0593,20.0385,20.0385,104926.4953
2005-06-14 14:15:00,38.54,38.55,38.52,38.55,247671.4173493435,20.0385,20.0437,20.0281,20.0437,247671.4173
2005-06-14 14:20:00,38.55,38.6,38.54,38.58,237908.20334418133,20.0437,20.0697,20.0385,20.0593,237908.2033
2005-06-14 14:25:00,38.58,38.62,38.57,38.6,123330.71484681852,20.0593,20.08,20.0541,20.0697,123330.7148
2005-06-14 14:30:00,38.61,38.66,38.6,38.63,55661.54191448771,20.0749,20.1008,20.0697,20.0852,55661.5419
2005-06-14 14:35:00,38.63,38.63,38.62,38.63,73616.87801593536,20.0852,20.0852,20.08,20.0852,73616.878
2005-06-14 14:40:00,38.63,38.63,38.59,38.6,53304.90405117271,20.0852,20.0852,20.0645,20.0697,53304.9041
2005-06-14 14:45:00,38.6,38.62,38.58,38.62,51060.48703849175,20.0697,20.08,20.0593,20.08,51060.487
2005-06-14 14:50:00,38.61,38.61,38.59,38.6,46796.094714397936,20.0749,20.0749,20.0645,20.0697,46796.0947
2005-06-14 14:55:00,38.6,38.62,38.59,38.61,73504.65716530131,20.0697,20.08,20.0645,20.0749,73504.6572
2005-06-14 15:00:00,38.6,38.62,38.56,38.57,81584.55841095276,20.0697,20.08,20.0489,20.0541,81584.5584
2005-06-14 15:05:00,38.57,38.63,38.56,38.62,49264.95342834698,20.0541,20.0852,20.0489,20.08,49264.9534
2005-06-14 15:10:00,38.62,38.63,38.62,38.63,15374.256536864548,20.08,20.0852,20.08,20.0852,15374.2565
2005-06-14 15:15:00,38.63,38.65,38.62,38.65,38379.53091684435,20.0852,20.0956,20.08,20.0956,38379.5309
2005-06-14 15:20:00,38.65,38.68,38.64,38.67,57457.07552463248,20.0956,20.1112,20.0904,20.106,57457.0755
2005-06-14 15:25:00,38.68,38.72,38.68,38.72,58354.84232970486,20.1112,20.132,20.1112,20.132,58354.8423
2005-06-14 15:30:00,38.71,38.72,38.71,38.71,30860.733924363147,20.1268,20.132,20.1268,20.1268,30860.7339
2005-06-14 15:35:00,38.71,38.73,38.71,38.73,35910.67220289529,20.1268,20.1372,20.1268,20.1372,35910.6722
2005-06-14 15:40:00,38.72,38.75,38.71,38.71,61272.5844461901,20.132,20.1476,20.1268,20.1268,61272.5844
2005-06-14 15:45:00,38.71,38.72,38.71,38.71,76759.0618336887,20.1268,20.132,20.1268,20.1268,76759.0618
2005-06-14 15:50:00,38.71,38.72,38.7,38.7,28952.97946358433,20.1268,20.132,20.1216,20.1216,28952.9795
2005-06-14 15:55:00,38.71,38.71,38.63,38.65,174727.8644372124,20.1268,20.1268,20.0852,20.0956,174727.8644
2005-06-15 09:30:00,38.81,38.84,38.8,38.83,114465.26764672875,20.1788,20.1944,20.1736,20.1892,114465.2676
2005-06-15 09:35:00,38.84,38.99,38.81,38.85,209852.99068566936,20.1944,20.2724,20.1788,20.1996,209852.9907
2005-06-15 09:40:00,38.85,38.86,38.67,38.67,187521.04140949383,20.1996,20.2048,20.106,20.106,187521.0414
2005-06-15 09:45:00,38.67,38.67,38.58,38.58,51060.48703849175,20.106,20.106,20.0593,20.0593,51060.487
2005-06-15 09:50:00,38.58,38.66,38.58,38.65,103916.50768712828,20.0593,20.1008,20.0593,20.0956,103916.5077
2005-06-15 09:55:00,38.64,38.65,38.61,38.64,126921.78206710806,20.0904,20.0956,20.0749,20.0904,126921.7821
2005-06-15 10:00:00,38.64,38.65,38.62,38.65,73167.99461339916,20.0904,20.0956,20.08,20.0956,73167.9946
2005-06-15 10:05:00,38.66,38.7,38.66,38.68,61721.46784872629,20.1008,20.1216,20.1008,20.1112,61721.4678
2005-06-15 10:10:00,38.69,38.75,38.68,38.71,93479.96857816182,20.1164,20.1476,20.1112,20.1268,93479.9686
2005-06-15 10:15:00,38.71,38.75,38.7,38.75,86858.938390753,20.1268,20.1476,20.1216,20.1476,86858.9384
2005-06-15 10:20:00,38.74,38.76,38.74,38.75,121759.62293794188,20.1424,20.1528,20.1424,20.1476,121759.6229
2005-06-15 10:25:00,38.75,38.75,38.72,38.73,63629.2223095051,20.1476,20.1476,20.132,20.1372,63629.2223
2005-06-15 10:30:00,38.72,38.73,38.66,38.67,128941.75737852092,20.132,20.1372,20.1008,20.106,128941.7574
2005-06-15 10:35:00,38.67,38.69,38.66,38.66,45561.66535742341,20.106,20.1164,20.1008,20.1008,45561.6654
2005-06-15 10:40:00,38.64,38.72,38.59,38.59,100886.54472000895,20.0904,20.132,20.0645,20.0645,100886.5447
2005-06-15 10:45:00,38.58,38.63,38.58,38.62,114465.26764672875,20.0593,20.0852,20.0593,20.08,114465.2676
2005-06-15 10:50:00,38.62,38.66,38.62,38.65,150151.49814835595,20.08,20.1008,20.08,20.0956,150151.4981
2005-06-15 10:55:00,38.68,38.68,38.61,38.61,58242.62147907081,20.1112,20.1112,20.0749,20.0749,58242.6215
2005-06-15 11:00:00,38.62,38.62,38.54,38.55,134665.02076085735,20.08,20.08,20.0385,20.0437,134665.0208
2005-06-15 11:05:00,38.55,38.6,38.55,38.6,37593.984962406015,20.0437,20.0697,20.0437,20.0697,37593.985
2005-06-15 11:10:00,38.6,38.67,38.6,38.66,77769.04948939513,20.0697,20.106,20.0697,20.1008,77769.0495
2005-06-15 11:15:00,38.66,38.69,38.56,38.68,53866.00830434294,20.1008,20.1164,20.0489,20.1112,53866.0083
2005-06-15 11:20:00,38.69,38.69,38.67,38.67,52856.02064863651,20.1164,20.1164,20.106,20.106,52856.0206
2005-06-15 11:25:00,38.69,38.76,38.68,38.76,221075.07574907417,20.1164,20.1528,20.1112,20.1528,221075.0757
2005-06-15 11:30:00,38.76,38.77,38.75,38.76,135899.45011783188,20.1528,20.158,20.1476,20.1528,135899.4501
2005-06-15 11:35:00,38.76,38.86,38.76,38.85,143754.90966221524,20.1528,20.2048,20.1528,20.1996,143754.9097
2005-06-15 11:40:00,38.89,38.99,38.87,38.96,144877.11816855572,20.2204,20.2724,20.21,20.2568,144877.1182
2005-06-15 11:45:00,38.96,38.96,38.83,38.83,66210.3018740882,20.2568,20.2568,20.1892,20.1892,66210.3019
2005-06-15 11:50:00,38.83,38.83,38.81,38.81,57681.51722590057,20.1892,20.1892,20.1788,20.1788,57681.5172
2005-06-15 11:55:00,38.83,38.83,38.8,38.8,29401.86286612052,20.1892,20.1892,20.1736,20.1736,29401.8629
2005-06-15 12:00:00,38.81,38.81,38.8,38.8,26820.783301537424,20.1788,20.1788,20.1736,20.1736,26820.7833
2005-06-15 12:05:00,38.8,38.84,38.8,38.84,139153.85478621928,20.1736,20.1944,20.1736,20.1944,139153.8548
2005-06-15 12:10:00,38.84,38.9,38.81,38.9,79676.80395017394,20.1944,20.2256,20.1788,20.2256,79676.804
2005-06-15 12:15:00,38.9,38.91,38.89,38.9,90113.3430591404,20.2256,20.2308,20.2204,20.2256,90113.3431
2005-06-15 12:20:00,38.9,38.91,38.88,38.91,88991.13455279991,20.2256,20.2308,20.2152,20.2308,88991.1346
2005-06-15 12:25:00,38.91,38.98,38.9,38.96,69913.58994501177,20.2308,20.2672,20.2256,20.2568,69913.5899
2005-06-15 12:30:00,38.96,38.96,38.94,38.95,50723.824486589605,20.2568,20.2568,20.2464,20.2516,50723.8245
2005-06-15 12:35:00,38.95,38.95,38.93,38.95,55998.20446638985,20.2516,20.2516,20.2412,20.2516,55998.2045
2005-06-15 12:40:00,38.95,38.96,38.94,38.95,87981.14689709348,20.2516,20.2568,20.2464,20.2516,87981.1469
2005-06-15 12:45:00,38.95,39.0,38.95,38.99,106834.24980361352,20.2516,20.2776,20.2516,20.2724,106834.2498
2005-06-15 12:50:00,38.99,38.99,38.98,38.98,49826.05768151722,20.2724,20.2724,20.2672,20.2672,49826.0577
2005-06-15 12:55:00,38.99,39.02,38.99,39.01,34451.80114465267,20.2724,20.288,20.2724,20.2828,34451.8011
2005-06-15 13:00:00,39.02,39.02,39.0,39.01,17169.790147009313,20.288,20.288,20.2776,20.2828,17169.7901
2005-06-15 13:05:00,39.0,39.02,39.0,39.02,25923.016496465043,20.2776,20.288,20.2776,20.288,25923.0165
2005-06-15 13:10:00,39.02,39.05,39.02,39.03,48367.1866232746,20.288,20.3036,20.288,20.2932,48367.1866
2005-06-15 13:15:00,39.04,39.07,39.03,39.07,67556.95208169677,20.2984,20.314,20.2932,20.314,67556.9521
2005-06-15 13:20:00,39.06,39.06,38.99,38.99,74963.52822354394,20.3088,20.3088,20.2724,20.2724,74963.5282
2005-06-15 13:25:00,38.99,39.0,38.97,38.97,29738.525418022666,20.2724,20.2776,20.262,20.262,29738.5254
2005-06-15 13:30:00,38.98,38.98,38.94,38.94,10773.201660868588,20.2672,20.2672,20.2464,20.2464,10773.2017
2005-06-15 13:35:00,38.93,38.94,38.92,38.94,36247.33475479744,20.2412,20.2464,20.236,20.2464,36247.3348
2005-06-15 13:40:00,38.94,38.98,38.91,38.92,56559.30871956009,20.2464,20.2672,20.2308,20.236,56559.3087
2005-06-15 13:45:00,38.92,38.92,38.91,38.91,28279.654359780045,20.236,20.236,20.2308,20.2308,28279.6544
2005-06-15 13:50:00,38.91,38.91,38.89,38.89,43878.352597912686,20.2308,20.2308,20.2204,20.2204,43878.3526
2005-06-15 13:55:00,38.89,38.91,38.88,38.9,82257.88351475704,20.2204,20.2308,20.2152,20.2256,82257.8835
2005-06-15 14:00:00,38.9,38.92,38.89,38.9,44439.45685108293,20.2256,20.236,20.2204,20.2256,44439.4569
2005-06-15 14:05:00,38.9,38.92,38.87,38.92,40511.72707889126,20.2256,20.236,20.21,20.236,40511.7271
2005-06-15 14:10:00,38.91,38.99,38.91,38.99,93031.08517562565,20.2308,20.2724,20.2308,20.2724,93031.0852
2005-06-15 14:15:00,38.99,39.01,38.98,39.01,47020.53641566603,20.2724,20.2828,20.2672,20.2828,47020.5364
2005-06-15 14:20:00,38.99,39.0,38.99,39.0,29177.42116485243,20.2724,20.2776,20.2724,20.2776,29177.4212
2005-06-15 14:25:00,39.0,39.0,38.99,38.99,54539.33340814723,20.2776,20.2776,20.2724,20.2724,54539.3334
2005-06-15 14:30:00,38.99,39.0,38.99,38.99,54539.33340814723,20.2724,20.2776,20.2724,20.2724,54539.3334
2005-06-15 14:35:00,38.99,38.99,38.97,38.98,41072.8313320615,20.2724,20.2724,20.262,20.2672,41072.8313
2005-06-15 14:40:00,38.98,38.98,38.96,38.97,32207.38413197172,20.2672,20.2672,20.2568,20.262,32207.3841
2005-06-15 14:45:00,38.97,38.97,38.95,38.95,37145.10155986982,20.262,20.262,20.2516,20.2516,37145.1016
2005-06-15 14:50:00,38.96,38.98,38.92,38.94,42307.26068903602,20.2568,20.2672,20.236,20.2464,42307.2607
2005-06-15 14:55:00,38.93,38.94,38.91,38.92,38267.3100662103,20.2412,20.2464,20.2308,20.236,38267.3101
2005-06-15 15:00:00,38.92,38.92,38.85,38.85,63741.44316013915,20.236,20.236,20.1996,20.1996,63741.4432
2005-06-15 15:05:00,38.85,38.86,38.76,38.78,89440.0179553361,20.1996,20.2048,20.1528,20.1632,89440.018
2005-06-15 15:10:00,38.77,38.78,38.7,38.72,246773.6505442711,20.158,20.1632,20.1216,20.132,246773.6505
2005-06-15 15:15:00,38.72,38.74,38.63,38.72,157558.0742902031,20.132,20.1424,20.0852,20.132,157558.0743
2005-06-15 15:20:00,38.72,38.74,38.7,38.74,213107.3953540568,20.132,20.1424,20.1216,20.1424,213107.3954
2005-06-15 15:25:00,38.75,38.75,38.72,38.75,31870.72158006957,20.1476,20.1476,20.132,20.1476,31870.7216
2005-06-15 15:30:00,38.75,38.75,38.74,38.74,71148.0193019863,20.1476,20.1476,20.1424,20.1424,71148.0193
2005-06-15 15:35:00,38.74,38.75,38.74,38.75,17169.790147009313,20.1424,20.1476,20.1424,20.1476,17169.7901
2005-06-15 15:40:00,38.74,38.75,38.74,38.75,60262.59679048367,20.1424,20.1476,20.1424,20.1476,60262.5968
2005-06-15 15:45:00,38.75,38.75,38.65,38.65,373246.549208843,20.1476,20.1476,20.0956,20.0956,373246.5492
2005-06-15 15:50:00,38.66,38.66,38.62,38.64,381663.11300639657,20.1008,20.1008,20.08,20.0904,381663.113
2005-06-15 15:55:00,38.64,38.67,38.58,38.63,1466614.296936371,20.0904,20.106,20.0593,20.0852,1466614.2969
2005-06-16 09:30:00,38.81,38.85,38.77,38.8,314442.8234766019,20.1788,20.1996,20.158,20.1736,314442.8235
2005-06-16 09:35:00,38.8,38.81,38.76,38.81,664122.9940522949,20.1736,20.1788,20.1528,20.1788,664122.9941
2005-06-16 09:40:00,38.81,38.94,38.81,38.91,594433.8458085512,20.1788,20.2464,20.1788,20.2308,594433.8458
2005-06-16 09:45:00,38.92,38.96,38.9,38.9,480417.4615643586,20.236,20.2568,20.2256,20.2256,480417.4616
2005-06-16 09:50:00,38.91,38.93,38.88,38.89,218157.3336325889,20.2308,20.2412,20.2152,20.2204,218157.3336
2005-06-16 09:55:00,38.9,38.9,38.85,38.87,123330.71484681852,20.2256,20.2256,20.1996,20.21,123330.7148
2005-06-16 10:00:00,38.87,38.95,38.86,38.95,277297.7219167321,20.21,20.2516,20.2048,20.2516,277297.7219
2005-06-16 10:05:00,38.94,38.99,38.93,38.99,318146.1115475255,20.2464,20.2724,20.2412,20.2724,318146.1115
2005-06-16 10:10:00,38.99,39.07,38.96,39.05,399281.7865559421,20.2724,20.314,20.2568,20.3036,399281.7866
2005-06-16 10:15:00,39.06,39.11,39.06,39.11,215800.6957692739,20.3088,20.3348,20.3088,20.3348,215800.6958
2005-06-16 10:20:00,39.11,39.11,39.04,39.05,133318.3705532488,20.3348,20.3348,20.2984,20.3036,133318.3706
2005-06-16 10:25:00,39.06,39.06,39.05,39.06,136684.9960722702,20.3088,20.3088,20.3036,20.3088,136684.9961
2005-06-16 10:30:00,39.05,39.06,39.04,39.04,55212.65851195152,20.3036,20.3088,20.2984,20.2984,55212.6585
2005-06-16 10:35:00,39.05,39.1,39.04,39.09,282347.66019526427,20.3036,20.3296,20.2984,20.3244,282347.6602
2005-06-16 10:40:00,39.09,39.09,39.06,39.07,262709.0113343059,20.3244,20.3244,20.3088,20.314,262709.0113
2005-06-16 10:45:00,39.08,39.08,39.05,39.06,64975.87251711368,20.3192,20.3192,20.3036,20.3088,64975.8725
2005-06-16 10:50:00,39.06,39.07,39.04,39.06,118729.65997082255,20.3088,20.314,20.2984,20.3088,118729.66
2005-06-16 10:55:00,39.06,39.06,39.03,39.03,55998.20446638985,20.3088,20.3088,20.2932,20.2932,55998.2045
2005-06-16 11:00:00,39.04,40.84,39.03,40.84,172034.5640219953,20.2984,21.2343,20.2932,21.2343,172034.564
2005-06-16 11:05:00,39.03,40.84,39.0,40.82,485691.8415441589,20.2932,21.2343,20.2776,21.2239,485691.8415
2005-06-16 11:10:00,39.02,39.02,38.99,39.01,85961.17158568061,20.288,20.288,20.2724,20.2828,85961.1716
2005-06-16 11:15:00,39.01,39.03,38.99,39.02,270340.0291774211,20.2828,20.2932,20.2724,20.288,270340.0292
2005-06-16 11:20:00,39.02,39.03,39.0,39.02,47469.41981820222,20.288,20.2932,20.2776,20.288,47469.4198
2005-06-16 11:25:00,39.02,39.02,39.01,39.01,43092.80664347435,20.288,20.288,20.2828,20.2828,43092.8066
2005-06-16 11:30:00,39.0,39.03,39.0,39.02,42307.26068903602,20.2776,20.2932,20.2776,20.288,42307.2607
2005-06-16 11:35:00,39.03,39.06,39.03,39.04,49040.51172707889,20.2932,20.3088,20.2932,20.2984,49040.5117
2005-06-16 11:40:00,39.03,39.04,39.0,39.0,24576.36628885647,20.2932,20.2984,20.2776,20.2776,24576.3663
2005-06-16 11:45:00,39.01,39.01,38.99,38.99,20760.85736729884,20.2828,20.2828,20.2724,20.2724,20760.8574
2005-06-16 11:50:00,38.99,38.99,38.99,38.99,42980.58579284031,20.2724,20.2724,20.2724,20.2724,42980.5858
2005-06-16 11:55:00,39.0,39.03,39.0,39.0,40511.72707889126,20.2776,20.2932,20.2776,20.2776,40511.7271
2005-06-16 12:00:00,39.0,39.02,38.99,39.02,36920.65985860173,20.2776,20.288,20.2724,20.288,36920.6599
2005-06-16 12:05:00,39.02,39.06,39.0,39.06,57120.41297273033,20.288,20.3088,20.2776,20.3088,57120.413
2005-06-16 12:10:00,39.07,39.07,39.0,39.01,190663.22522724725,20.314,20.314,20.2776,20.2828,190663.2252
2005-06-16 12:15:00,39.0,39.06,39.0,39.05,84277.8588261699,20.2776,20.3088,20.2776,20.3036,84277.8588
2005-06-16 12:20:00,39.05,39.05,39.02,39.02,40287.28537762316,20.3036,20.3036,20.288,20.288,40287.2854
2005-06-16 12:25:00,39.03,39.03,39.0,39.01,15486.477387498597,20.2932,20.2932,20.2776,20.2828,15486.4774
2005-06-16 12:30:00,39.01,39.05,39.0,39.05,18853.10290652003,20.2828,20.3036,20.2776,20.3036,18853.1029
2005-06-16 12:35:00,39.05,39.07,39.03,39.06,32992.93008641005,20.3036,20.314,20.2932,20.3088,32992.9301
2005-06-16 12:40:00,39.05,39.07,39.01,39.04,26035.23734709909,20.3036,20.314,20.2828,20.2984,26035.2373
2005-06-16 12:45:00,39.05,39.08,39.05,39.07,28055.21265851195,20.3036,20.3192,20.3036,20.314,28055.2127
2005-06-16 12:50:00,39.08,39.09,39.07,39.09,21546.403321737176,20.3192,20.3244,20.314,20.3244,21546.4033
2005-06-16 12:55:00,39.08,39.1,39.08,39.09,45112.781954887214,20.3192,20.3296,20.3192,20.3244,45112.782
2005-06-16 13:00:00,39.09,39.11,39.09,39.1,59701.49253731343,20.3244,20.3348,20.3244,20.3296,59701.4925
2005-06-16 13:05:00,39.09,39.12,39.09,39.11,95163.28133767254,20.3244,20.34,20.3244,20.3348,95163.2813
2005-06-16 13:10:00,39.1,39.12,39.1,39.1,174615.64358657837,20.3296,20.34,20.3296,20.3296,174615.6436
2005-06-16 13:15:00,39.09,39.1,39.07,39.1,24913.02884075861,20.3244,20.3296,20.314,20.3296,24913.0288
2005-06-16 13:20:00,39.11,39.11,39.07,39.08,9763.21400516216,20.3348,20.3348,20.314,20.3192,9763.214
2005-06-16 13:25:00,39.09,39.12,39.08,39.12,62843.67635506677,20.3244,20.34,20.3192,20.34,62843.6764
2005-06-16 13:30:00,39.12,39.15,39.1,39.14,29065.20031421838,20.34,20.3556,20.3296,20.3504,29065.2003
2005-06-16 13:35:00,39.14,39.21,39.13,39.18,95387.72303894065,20.3504,20.3868,20.3452,20.3712,95387.723
2005-06-16 13:40:00,39.18,39.18,39.15,39.15,75187.96992481203,20.3712,20.3712,20.3556,20.3556,75187.9699
2005-06-16 13:45:00,39.16,39.17,39.14,39.15,109078.66681629446,20.3608,20.366,20.3504,20.3556,109078.6668
2005-06-16 13:50:00,39.15,39.15,39.12,39.12,38940.63517001459,20.3556,20.3556,20.34,20.34,38940.6352
2005-06-16 13:55:00,39.13,39.16,39.12,39.15,120861.85613286948,20.3452,20.3608,20.34,20.3556,120861.8561
2005-06-16 14:00:00,39.15,39.15,39.11,39.13,82370.10436539109,20.3556,20.3556,20.3348,20.3452,82370.1044
2005-06-16 14:05:00,39.13,39.15,39.11,39.12,30524.071372461003,20.3452,20.3556,20.3348,20.34,30524.0714
2005-06-16 14:10:00,39.12,39.14,39.12,39.12,38267.3100662103,20.34,20.3504,20.34,20.34,38267.3101
2005-06-16 14:15:00,39.12,39.13,39.08,39.08,22893.05352934575,20.34,20.3452,20.3192,20.3192,22893.0535
2005-06-16 14:20:00,39.08,39.12,39.08,39.1,54988.21681068342,20.3192,20.34,20.3192,20.3296,54988.2168
2005-06-16 14:25:00,39.1,39.15,39.1,39.13,16608.685893839076,20.3296,20.3556,20.3296,20.3452,16608.6859
2005-06-16 14:30:00,39.15,39.15,39.09,39.09,26933.00415217147,20.3556,20.3556,20.3244,20.3244,26933.0042
2005-06-16 14:35:00,39.09,39.09,39.07,39.07,21770.84502300528,20.3244,20.3244,20.314,20.314,21770.845
2005-06-16 14:40:00,39.07,39.11,39.07,39.08,97968.80260352373,20.314,20.3348,20.314,20.3192,97968.8026
2005-06-16 14:45:00,39.07,39.12,39.07,39.12,131522.83694310402,20.314,20.34,20.314,20.34,131522.8369
2005-06-16 14:50:00,39.15,39.16,39.13,39.15,13354.281225451688,20.3556,20.3608,20.3452,20.3556,13354.2812
2005-06-16 14:55:00,39.15,39.15,39.13,39.14,18965.32375715408,20.3556,20.3556,20.3452,20.3504,18965.3238
2005-06-16 15:00:00,39.14,39.15,39.14,39.15,23117.495230613848,20.3504,20.3556,20.3504,20.3556,23117.4952
2005-06-16 15:05:00,39.15,39.15,39.09,39.13,53192.68320053866,20.3556,20.3556,20.3244,20.3452,53192.6832
2005-06-16 15:10:00,39.12,39.14,39.12,39.14,27606.32925597576,20.34,20.3504,20.34,20.3504,27606.3293
2005-06-16 15:15:00,39.14,39.16,39.12,39.15,45673.886208057454,20.3504,20.3608,20.34,20.3556,45673.8862
2005-06-16 15:20:00,39.15,39.18,39.15,39.16,53529.3457524408,20.3556,20.3712,20.3556,20.3608,53529.3458
2005-06-16 15:25:00,39.16,39.19,39.15,39.15,144203.79306475143,20.3608,20.3764,20.3556,20.3556,144203.7931
2005-06-16 15:30:00,39.15,39.16,39.15,39.15,151385.92750533047,20.3556,20.3608,20.3556,20.3556,151385.9275
2005-06-16 15:35:00,39.14,39.15,39.14,39.15,44439.45685108293,20.3504,20.3556,20.3504,20.3556,44439.4569
2005-06-16 15:40:00,39.15,39.16,39.12,39.12,483784.0870833801,20.3556,20.3608,20.34,20.34,483784.0871
2005-06-16 15:45:00,39.13,39.14,39.12,39.13,111547.52553024353,20.3452,20.3504,20.34,20.3452,111547.5255
2005-06-16 15:50:00,39.13,39.13,39.08,39.09,84165.63797553585,20.3452,20.3452,20.3192,20.3244,84165.638
2005-06-16 15:55:00,39.09,39.09,39.07,39.07,204129.7273033329,20.3244,20.3244,20.314,20.314,204129.7273
2005-06-17 09:30:00,39.48,39.48,39.3,39.3,976321.4005162158,20.5272,20.5272,20.4336,20.4336,976321.4005
2005-06-17 09:35:00,39.3,39.32,39.28,39.28,242284.8165189092,20.4336,20.444,20.4232,20.4232,242284.8165
2005-06-17 09:40:00,39.29,39.29,39.15,39.18,120300.75187969924,20.4284,20.4284,20.3556,20.3712,120300.7519
2005-06-17 09:45:00,39.18,39.26,39.18,39.22,107507.5749074178,20.3712,20.4128,20.3712,20.392,107507.5749
2005-06-17 09:50:00,39.22,39.32,39.22,39.28,99315.4528111323,20.392,20.444,20.392,20.4232,99315.4528
2005-06-17 09:55:00,39.28,39.3,39.26,39.29,106946.47065424756,20.4232,20.4336,20.4128,20.4284,106946.4707
2005-06-17 10:00:00,39.28,39.4,39.28,39.37,185501.066098081,20.4232,20.4856,20.4232,20.47,185501.0661
2005-06-17 10:05:00,39.38,39.4,39.36,39.4,84614.52137807204,20.4752,20.4856,20.4648,20.4856,84614.5214
2005-06-17 10:10:00,39.4,39.5,39.38,39.45,161598.02491302884,20.4856,20.5376,20.4752,20.5116,161598.0249
2005-06-17 10:15:00,39.48,39.48,39.39,39.44,132420.6037481764,20.5272,20.5272,20.4804,20.5064,132420.6037
2005-06-17 10:20:00,39.44,39.48,39.43,39.48,31534.05902816743,20.5064,20.5272,20.5012,20.5272,31534.059
2005-06-17 10:25:00,39.48,39.55,39.42,39.46,51284.928739759845,20.5272,20.5636,20.496,20.5168,51284.9287
2005-06-17 10:30:00,39.46,39.48,39.43,39.45,62394.79295253057,20.5168,20.5272,20.5012,20.5116,62394.793
2005-06-17 10:35:00,39.46,39.49,39.41,39.41,85736.72988441252,20.5168,20.5324,20.4908,20.4908,85736.7299
2005-06-17 10:40:00,39.42,39.48,39.41,39.48,72494.66950959488,20.496,20.5272,20.4908,20.5272,72494.6695
2005-06-17 10:45:00,39.48,39.5,39.48,39.48,14813.15228369431,20.5272,20.5376,20.5272,20.5272,14813.1523
2005-06-17 10:50:00,39.49,39.54,39.48,39.53,46459.43216249579,20.5324,20.5584,20.5272,20.5532,46459.4322
2005-06-17 10:55:00,39.52,39.56,39.49,39.54,42868.36494220626,20.548,20.5688,20.5324,20.5584,42868.3649
2005-06-17 11:00:00,39.52,39.55,39.5,39.5,66771.40612725844,20.548,20.5636,20.5376,20.5376,66771.4061
2005-06-17 11:05:00,39.51,39.55,39.49,39.55,63853.6640107732,20.5428,20.5636,20.5324,20.5636,63853.664
2005-06-17 11:10:00,39.6,39.6,39.53,39.53,73280.21546403322,20.5896,20.5896,20.5532,20.5532,73280.2155
2005-06-17 11:15:00,39.53,39.54,39.45,39.46,52519.35809673437,20.5532,20.5584,20.5116,20.5168,52519.3581
2005-06-17 11:20:00,39.46,39.5,39.44,39.48,29401.86286612052,20.5168,20.5376,20.5064,20.5272,29401.8629
2005-06-17 11:25:00,39.49,39.51,39.48,39.51,26596.34160026933,20.5324,20.5428,20.5272,20.5428,26596.3416
2005-06-17 11:30:00,39.49,39.55,39.49,39.54,35686.2305016272,20.5324,20.5636,20.5324,20.5584,35686.2305
2005-06-17 11:35:00,39.54,39.59,39.52,39.53,62394.79295253057,20.5584,20.5844,20.548,20.5532,62394.793
2005-06-17 11:40:00,39.52,39.54,39.49,39.54,308158.45584109524,20.548,20.5584,20.5324,20.5584,308158.4558
2005-06-17 11:45:00,39.54,39.58,39.54,39.55,512849.2873975984,20.5584,20.5792,20.5584,20.5636,512849.2874
2005-06-17 11:50:00,39.55,39.59,39.55,39.59,36583.99730669958,20.5636,20.5844,20.5636,20.5844,36583.9973
2005-06-17 11:55:00,39.59,39.61,39.56,39.6,46683.87386376388,20.5844,20.5948,20.5688,20.5896,46683.8739
2005-06-17 12:00:00,39.61,39.69,39.61,39.65,39726.18112445292,20.5948,20.6364,20.5948,20.6156,39726.1811
2005-06-17 12:05:00,39.65,39.66,39.61,39.61,25137.470542026706,20.6156,20.6208,20.5948,20.5948,25137.4705
2005-06-17 12:10:00,39.61,39.61,39.58,39.58,20087.532263494555,20.5948,20.5948,20.5792,20.5792,20087.5323
2005-06-17 12:15:00,39.59,39.59,39.56,39.56,9987.655706430254,20.5844,20.5844,20.5688,20.5688,9987.6557
2005-06-17 12:20:00,39.56,39.56,39.56,39.56,40287.28537762316,20.5688,20.5688,20.5688,20.5688,40287.2854
2005-06-17 12:25:00,39.56,39.56,39.56,39.56,27269.666704073614,20.5688,20.5688,20.5688,20.5688,27269.6667
2005-06-17 12:30:00,39.56,39.59,39.56,39.56,37257.32241050387,20.5688,20.5844,20.5688,20.5688,37257.3224
2005-06-17 12:35:00,39.56,39.56,39.52,39.52,31870.72158006957,20.5688,20.5688,20.548,20.548,31870.7216
2005-06-17 12:40:00,39.52,39.56,39.48,39.56,80237.90820334418,20.548,20.5688,20.5272,20.5688,80237.9082
2005-06-17 12:45:00,39.56,39.61,39.56,39.59,46347.21131186174,20.5688,20.5948,20.5688,20.5844,46347.2113
2005-06-17 12:50:00,39.6,39.63,39.59,39.59,55100.43766131747,20.5896,20.6052,20.5844,20.5844,55100.4377
2005-06-17 12:55:00,39.6,39.63,39.6,39.63,35125.12624845696,20.5896,20.6052,20.5896,20.6052,35125.1262
2005-06-17 13:00:00,39.63,39.64,39.6,39.6,73167.99461339916,20.6052,20.6104,20.5896,20.5896,73167.9946
2005-06-17 13:05:00,39.6,39.6,39.57,39.57,8753.226349455728,20.5896,20.5896,20.574,20.574,8753.2263
2005-06-17 13:10:00,39.56,39.61,39.56,39.61,59925.934238581525,20.5688,20.5948,20.5688,20.5948,59925.9342
2005-06-17 13:15:00,39.6,39.63,39.6,39.63,18853.10290652003,20.5896,20.6052,20.5896,20.6052,18853.1029
2005-06-17 13:20:00,39.63,39.64,39.62,39.63,26484.12074963528,20.6052,20.6104,20.6,20.6052,26484.1207
2005-06-17 13:25:00,39.62,39.63,39.62,39.63,30972.9547749972,20.6,20.6052,20.6,20.6052,30972.9548
2005-06-17 13:30:00,39.63,39.63,39.62,39.63,16159.802491302884,20.6052,20.6052,20.6,20.6052,16159.8025
2005-06-17 13:35:00,39.63,39.69,39.63,39.69,75524.63247671416,20.6052,20.6364,20.6052,20.6364,75524.6325
2005-06-17 13:40:00,39.68,39.73,39.68,39.73,22893.05352934575,20.6312,20.6572,20.6312,20.6572,22893.0535
2005-06-17 13:45:00,39.73,39.73,39.71,39.73,22780.832678711704,20.6572,20.6572,20.6468,20.6572,22780.8327
2005-06-17 13:50:00,39.73,39.73,39.71,39.71,9202.10975199192,20.6572,20.6572,20.6468,20.6468,9202.1098
2005-06-17 13:55:00,39.71,39.72,39.69,39.7,12680.9561216474,20.6468,20.652,20.6364,20.6416,12680.9561
2005-06-17 14:00:00,39.69,39.7,39.68,39.69,37032.880709235775,20.6364,20.6416,20.6312,20.6364,37032.8807
2005-06-17 14:05:00,39.7,39.82,39.7,39.79,58018.17977780271,20.6416,20.704,20.6416,20.6884,58018.1798
2005-06-17 14:10:00,39.79,39.79,39.72,39.73,19414.207159690268,20.6884,20.6884,20.652,20.6572,19414.2072
2005-06-17 14:15:00,39.73,39.77,39.73,39.74,26933.00415217147,20.6572,20.678,20.6572,20.6624,26933.0042
2005-06-17 14:20:00,39.75,39.8,39.75,39.8,32095.16328133767,20.6676,20.6936,20.6676,20.6936,32095.1633
2005-06-17 14:25:00,39.8,39.88,39.73,39.73,55549.32106385366,20.6936,20.7352,20.6572,20.6572,55549.3211
2005-06-17 14:30:00,39.72,39.73,39.69,39.69,24576.36628885647,20.652,20.6572,20.6364,20.6364,24576.3663
2005-06-17 14:35:00,39.69,39.75,39.69,39.74,77095.72438559085,20.6364,20.6676,20.6364,20.6624,77095.7244
2005-06-17 14:40:00,39.74,39.77,39.74,39.77,46122.76961059365,20.6624,20.678,20.6624,20.678,46122.7696
2005-06-17 14:45:00,39.77,39.82,39.76,39.82,49489.39512961508,20.678,20.704,20.6728,20.704,49489.3951
2005-06-17 14:50:00,39.82,39.82,39.74,39.74,41072.8313320615,20.704,20.704,20.6624,20.6624,41072.8313
2005-06-17 14:55:00,39.74,39.76,39.73,39.76,31309.617326899337,20.6624,20.6728,20.6572,20.6728,31309.6173
2005-06-17 15:00:00,39.75,39.77,39.74,39.76,34564.02199528672,20.6676,20.678,20.6624,20.6728,34564.022
2005-06-17 15:05:00,39.76,39.82,39.76,39.81,67220.28952979464,20.6728,20.704,20.6728,20.6988,67220.2895
2005-06-17 15:10:00,39.8,39.8,39.76,39.78,27942.9918078779,20.6936,20.6936,20.6728,20.6832,27942.9918
2005-06-17 15:15:00,39.78,39.88,39.78,39.85,108180.90001122208,20.6832,20.7352,20.6832,20.7196,108180.9
2005-06-17 15:20:00,39.85,39.88,39.81,39.83,18067.556952081697,20.7196,20.7352,20.6988,20.7092,18067.557
2005-06-17 15:25:00,39.83,39.83,39.8,39.8,20199.753114128605,20.7092,20.7092,20.6936,20.6936,20199.7531
2005-06-17 15:30:00,39.8,39.9,39.8,39.8,63517.001458871055,20.6936,20.7456,20.6936,20.6936,63517.0015
2005-06-17 15:35:00,39.81,39.88,39.8,39.86,53417.124901806754,20.6988,20.7352,20.6936,20.7248,53417.1249
2005-06-17 15:40:00,39.85,39.88,39.85,39.86,52182.69554483223,20.7196,20.7352,20.7196,20.7248,52182.6955
2005-06-17 15:45:00,39.85,39.86,39.82,39.82,55885.9836157558,20.7196,20.7248,20.704,20.704,55885.9836
2005-06-17 15:50:00,39.82,39.83,39.79,39.79,63965.88486140725,20.704,20.7092,20.6884,20.6884,63965.8849
2005-06-17 15:55:00,39.79,39.81,39.78,39.81,82706.76691729322,20.6884,20.6988,20.6832,20.6988,82706.7669
2005-06-20 09:30:00,39.89,39.89,39.56,39.63,114914.15104926495,20.7404,20.7404,20.5688,20.6052,114914.151
2005-06-20 09:35:00,39.67,39.7,39.63,39.7,67444.73123106273,20.626,20.6416,20.6052,20.6416,67444.7312
2005-06-20 09:40:00,39.69,39.7,39.63,39.65,78105.71204129727,20.6364,20.6416,20.6052,20.6156,78105.712
2005-06-20 09:45:00,39.69,39.72,39.65,39.71,60262.59679048367,20.6364,20.652,20.6156,20.6468,60262.5968
2005-06-20 09:50:00,39.69,39.73,39.64,39.73,34339.580294018626,20.6364,20.6572,20.6104,20.6572,34339.5803
2005-06-20 09:55:00,39.74,39.79,39.67,39.73,40175.06452698911,20.6624,20.6884,20.626,20.6572,40175.0645
2005-06-20 10:00:00,39.73,39.73,39.63,39.63,46459.43216249579,20.6572,20.6572,20.6052,20.6052,46459.4322
2005-06-20 10:05:00,39.63,39.71,39.63,39.64,37818.42666367411,20.6052,20.6468,20.6052,20.6104,37818.4267
2005-06-20 10:10:00,39.64,39.65,39.63,39.63,12793.17697228145,20.6104,20.6156,20.6052,20.6052,12793.177
2005-06-20 10:15:00,39.62,39.64,39.61,39.62,17282.01099764336,20.6,20.6104,20.5948,20.6,17282.011
2005-06-20 10:20:00,39.64,39.73,39.64,39.72,21434.18247110313,20.6104,20.6572,20.6104,20.652,21434.1825
2005-06-20 10:25:00,39.72,39.77,39.72,39.73,43429.4691953765,20.652,20.678,20.652,20.6572,43429.4692
2005-06-20 10:30:00,39.73,39.87,39.73,39.86,42082.818987767925,20.6572,20.73,20.6572,20.7248,42082.819
2005-06-20 10:35:00,39.85,39.96,39.85,39.96,53641.56660307485,20.7196,20.7768,20.7196,20.7768,53641.5666
2005-06-20 10:40:00,39.96,39.96,39.87,39.88,63629.2223095051,20.7768,20.7768,20.73,20.7352,63629.2223
2005-06-20 10:45:00,39.88,39.88,39.86,39.86,30972.9547749972,20.7352,20.7352,20.7248,20.7248,30972.9548
2005-06-20 10:50:00,39.87,39.87,39.81,39.81,7406.576141847155,20.73,20.73,20.6988,20.6988,7406.5761
2005-06-20 10:55:00,39.8,39.82,39.79,39.82,20536.41566603075,20.6936,20.704,20.6884,20.704,20536.4157
2005-06-20 11:00:00,39.83,39.87,39.8,39.87,91684.43496801706,20.7092,20.73,20.6936,20.73,91684.435
2005-06-20 11:05:00,39.86,39.87,39.83,39.87,26596.34160026933,20.7248,20.73,20.7092,20.73,26596.3416
2005-06-20 11:10:00,39.86,39.87,39.84,39.86,19301.98630905622,20.7248,20.73,20.7144,20.7248,19301.9863
2005-06-20 11:15:00,39.86,39.87,39.83,39.84,16047.581640668835,20.7248,20.73,20.7092,20.7144,16047.5816
2005-06-20 11:20:00,39.84,39.86,39.84,39.85,9202.10975199192,20.7144,20.7248,20.7144,20.7196,9202.1098
2005-06-20 11:25:00,39.84,39.88,39.84,39.88,137582.7628773426,20.7144,20.7352,20.7144,20.7352,137582.7629
2005-06-20 11:30:00,39.88,39.91,39.84,39.85,32768.48838514196,20.7352,20.7508,20.7144,20.7196,32768.4884
2005-06-20 11:35:00,39.85,39.88,39.85,39.88,10885.422511502637,20.7196,20.7352,20.7196,20.7352,10885.4225
2005-06-20 11:40:00,39.87,39.92,39.87,39.89,27942.9918078779,20.73,20.756,20.73,20.7404,27942.9918
2005-06-20 11:45:00,39.88,39.88,39.85,39.85,10099.876557064305,20.7352,20.7352,20.7196,20.7196,10099.8766
2005-06-20 11:50:00,39.86,39.91,39.85,39.91,15598.698238132643,20.7248,20.7508,20.7196,20.7508,15598.6982
2005-06-20 11:55:00,39.94,39.99,39.93,39.97,35910.67220289529,20.7664,20.7924,20.7612,20.782,35910.6722
2005-06-20 12:00:00,39.97,40.05,39.95,40.03,52407.13724610032,20.782,20.8236,20.7716,20.8132,52407.1372
2005-06-20 12:05:00,40.02,40.03,39.99,40.0,18740.882055885984,20.808,20.8132,20.7924,20.7976,18740.8821
2005-06-20 12:10:00,40.0,40.01,39.99,40.01,23903.04118505218,20.7976,20.8028,20.7924,20.8028,23903.0412
2005-06-20 12:15:00,40.01,40.05,40.01,40.05,30748.513073729097,20.8028,20.8236,20.8028,20.8236,30748.5131
2005-06-20 12:20:00,40.04,40.04,40.01,40.02,10660.98081023454,20.8184,20.8184,20.8028,20.808,10660.9808
2005-06-20 12:25:00,40.02,40.04,39.99,39.99,14925.373134328358,20.808,20.8184,20.7924,20.7924,14925.3731
2005-06-20 12:30:00,40.0,40.04,39.99,40.02,13690.943777353832,20.7976,20.8184,20.7924,20.808,13690.9438
2005-06-20 12:35:00,40.03,40.07,40.0,40.0,19863.09056222646,20.8132,20.834,20.7976,20.7976,19863.0906
2005-06-20 12:40:00,40.0,40.0,39.97,39.98,10548.759959600491,20.7976,20.7976,20.782,20.7872,10548.76
2005-06-20 12:45:00,39.97,40.0,39.97,39.98,19414.207159690268,20.782,20.7976,20.782,20.7872,19414.2072
2005-06-20 12:50:00,39.99,40.0,39.86,39.93,62394.79295253057,20.7924,20.7976,20.7248,20.7612,62394.793
2005-06-20 12:55:00,39.93,39.97,39.92,39.96,14813.15228369431,20.7612,20.782,20.756,20.7768,14813.1523
2005-06-20 13:00:00,39.96,39.96,39.91,39.92,21658.624172371223,20.7768,20.7768,20.7508,20.756,21658.6242
2005-06-20 13:05:00,39.93,39.97,39.93,39.95,18628.66120525193,20.7612,20.782,20.7612,20.7716,18628.6612
2005-06-20 13:10:00,39.95,39.96,39.94,39.95,22444.17012680956,20.7716,20.7768,20.7664,20.7716,22444.1701
2005-06-20 13:15:00,39.94,39.96,39.94,39.96,8192.12209628549,20.7664,20.7768,20.7664,20.7768,8192.1221
2005-06-20 13:20:00,39.96,39.97,39.96,39.97,12119.851868477162,20.7768,20.782,20.7768,20.782,12119.8519
2005-06-20 13:25:00,39.96,40.0,39.96,40.0,19750.86971159241,20.7768,20.7976,20.7768,20.7976,19750.8697
2005-06-20 13:30:00,40.0,40.02,39.98,40.0,29850.74626865672,20.7976,20.808,20.7872,20.7976,29850.7463
2005-06-20 13:35:00,39.99,40.0,39.98,39.99,22893.05352934575,20.7924,20.7976,20.7872,20.7924,22893.0535
2005-06-20 13:40:00,39.99,40.05,39.99,40.05,39838.40197508697,20.7924,20.8236,20.7924,20.8236,39838.402
2005-06-20 13:45:00,40.05,40.17,40.05,40.17,70474.69419818201,20.8236,20.886,20.8236,20.886,70474.6942
2005-06-20 13:50:00,40.17,40.17,40.1,40.11,26147.458197733136,20.886,20.886,20.8496,20.8548,26147.4582
2005-06-20 13:55:00,40.11,40.14,40.09,40.13,26933.00415217147,20.8548,20.8704,20.8444,20.8652,26933.0042
2005-06-20 14:00:00,40.14,40.15,40.09,40.09,38042.8683649422,20.8704,20.8756,20.8444,20.8444,38042.8684
2005-06-20 14:05:00,40.1,40.11,40.07,40.07,16945.348445741216,20.8496,20.8548,20.834,20.834,16945.3484
2005-06-20 14:10:00,40.06,40.07,40.03,40.04,34339.580294018626,20.8288,20.834,20.8132,20.8184,34339.5803
2005-06-20 14:15:00,40.04,40.08,40.04,40.07,44551.67770171697,20.8184,20.8392,20.8184,20.834,44551.6777
2005-06-20 14:20:00,40.07,40.08,40.05,40.05,28840.758612950285,20.834,20.8392,20.8236,20.8236,28840.7586
2005-06-20 14:25:00,40.06,40.08,40.04,40.08,16720.906744473123,20.8288,20.8392,20.8184,20.8392,16720.9067
2005-06-20 14:30:00,40.1,40.12,40.02,40.03,64078.105712041295,20.8496,20.86,20.808,20.8132,64078.1057
2005-06-20 14:35:00,40.03,40.14,40.02,40.11,32319.604982605768,20.8132,20.8704,20.808,20.8548,32319.605
2005-06-20 14:40:00,40.12,40.14,40.08,40.14,32768.48838514196,20.86,20.8704,20.8392,20.8704,32768.4884
2005-06-20 14:45:00,40.14,40.19,40.11,40.16,57457.07552463248,20.8704,20.8964,20.8548,20.8808,57457.0755
2005-06-20 14:50:00,40.16,40.17,40.12,40.14,29177.42116485243,20.8808,20.886,20.86,20.8704,29177.4212
2005-06-20 14:55:00,40.13,40.13,40.1,40.1,18740.882055885984,20.8652,20.8652,20.8496,20.8496,18740.8821
2005-06-20 15:00:00,40.1,40.23,40.09,40.23,53417.124901806754,20.8496,20.9172,20.8444,20.9172,53417.1249
2005-06-20 15:05:00,40.23,40.26,40.2,40.26,75300.19077544607,20.9172,20.9328,20.9016,20.9328,75300.1908
2005-06-20 15:10:00,40.25,40.28,40.24,40.25,28279.654359780045,20.9276,20.9431,20.9224,20.9276,28279.6544
2005-06-20 15:15:00,40.25,40.25,40.22,40.22,55100.43766131747,20.9276,20.9276,20.912,20.912,55100.4377
2005-06-20 15:20:00,40.22,40.25,40.22,40.22,62282.57210189653,20.912,20.9276,20.912,20.912,62282.5721
2005-06-20 15:25:00,40.22,40.28,40.22,40.23,49826.05768151722,20.912,20.9431,20.912,20.9172,49826.0577
2005-06-20 15:30:00,40.22,40.23,40.19,40.21,39052.85602064864,20.912,20.9172,20.8964,20.9068,39052.856
2005-06-20 15:35:00,40.21,40.22,40.19,40.2,77432.38693749298,20.9068,20.912,20.8964,20.9016,77432.3869
2005-06-20 15:40:00,40.19,40.21,40.14,40.14,75187.96992481203,20.8964,20.9068,20.8704,20.8704,75187.9699
2005-06-20 15:45:00,40.14,40.19,40.13,40.19,60262.59679048367,20.8704,20.8964,20.8652,20.8964,60262.5968
2005-06-20 15:50:00,40.19,40.24,40.19,40.23,57344.85467399842,20.8964,20.9224,20.8964,20.9172,57344.8547
2005-06-20 15:55:00,40.24,40.24,40.14,40.17,77544.60778812703,20.9224,20.9224,20.8704,20.886,77544.6078
2005-06-21 09:30:00,40.2,40.2,40.1,40.18,48142.7449220065,20.9016,20.9016,20.8496,20.8912,48142.7449
2005-06-21 09:35:00,40.19,40.21,40.15,40.18,25810.795645831,20.8964,20.9068,20.8756,20.8912,25810.7956
2005-06-21 09:40:00,40.17,40.19,39.99,40.0,23903.04118505218,20.886,20.8964,20.7924,20.7976,23903.0412
2005-06-21 09:45:00,39.99,40.07,39.99,40.05,51846.032992930086,20.7924,20.834,20.7924,20.8236,51846.033
2005-06-21 09:50:00,40.04,40.14,40.01,40.14,47357.19896756817,20.8184,20.8704,20.8028,20.8704,47357.199
2005-06-21 09:55:00,40.14,40.17,40.06,40.17,128829.53652788688,20.8704,20.886,20.8288,20.886,128829.5365
2005-06-21 10:00:00,40.16,40.16,40.07,40.07,91459.99326674896,20.8808,20.8808,20.834,20.834,91459.9933
2005-06-21 10:05:00,40.08,40.08,39.97,39.98,20199.753114128605,20.8392,20.8392,20.782,20.7872,20199.7531
2005-06-21 10:10:00,39.97,39.97,39.9,39.92,42643.923240938166,20.782,20.782,20.7456,20.756,42643.9232
2005-06-21 10:15:00,39.93,39.99,39.93,39.98,30187.40882055886,20.7612,20.7924,20.7612,20.7872,30187.4088
2005-06-21 10:20:00,39.97,39.97,39.93,39.93,20424.1948153967,20.782,20.782,20.7612,20.7612,20424.1948
2005-06-21 10:25:00,39.93,40.03,39.93,40.01,47132.75726630008,20.7612,20.8132,20.7612,20.8028,47132.7573
2005-06-21 10:30:00,40.02,40.11,40.0,40.0,42082.818987767925,20.808,20.8548,20.7976,20.7976,42082.819
2005-06-21 10:35:00,40.01,40.19,40.0,40.19,96846.59409718325,20.8028,20.8964,20.7976,20.8964,96846.5941
2005-06-21 10:40:00,40.21,40.28,40.13,40.14,37145.10155986982,20.9068,20.9431,20.8652,20.8704,37145.1016
2005-06-21 10:45:00,40.12,40.19,40.12,40.14,99091.0111098642,20.86,20.8964,20.86,20.8704,99091.0111
2005-06-21 10:50:00,40.14,40.18,40.12,40.14,18740.882055885984,20.8704,20.8912,20.86,20.8704,18740.8821
2005-06-21 10:55:00,40.14,40.19,40.14,40.19,23566.37863315004,20.8704,20.8964,20.8704,20.8964,23566.3786
2005-06-21 11:00:00,40.2,40.29,40.19,40.29,59364.829985411285,20.9016,20.9483,20.8964,20.9483,59364.83
2005-06-21 11:05:00,40.29,40.3,40.23,40.26,15598.698238132643,20.9483,20.9535,20.9172,20.9328,15598.6982
2005-06-21 11:10:00,40.26,40.28,40.23,40.28,8416.563797553585,20.9328,20.9431,20.9172,20.9431,8416.5638
2005-06-21 11:15:00,40.27,40.31,40.26,40.27,38716.19346874649,20.9379,20.9587,20.9328,20.9379,38716.1935
2005-06-21 11:20:00,40.25,40.27,40.13,40.14,78666.81629446751,20.9276,20.9379,20.8652,20.8704,78666.8163
2005-06-21 11:25:00,40.12,40.14,40.1,40.1,9314.330602625969,20.86,20.8704,20.8496,20.8496,9314.3306
2005-06-21 11:30:00,40.09,40.15,40.09,40.15,19077.544607788124,20.8444,20.8756,20.8444,20.8756,19077.5446
2005-06-21 11:35:00,40.18,40.19,40.18,40.19,8416.563797553585,20.8912,20.8964,20.8912,20.8964,8416.5638
2005-06-21 11:40:00,40.19,40.19,40.16,40.18,10324.318258332398,20.8964,20.8964,20.8808,20.8912,10324.3183
2005-06-21 11:45:00,40.18,40.18,40.13,40.13,10660.98081023454,20.8912,20.8912,20.8652,20.8652,10660.9808
2005-06-21 11:50:00,40.12,40.13,40.11,40.13,10212.09740769835,20.86,20.8652,20.8548,20.8652,10212.0974
2005-06-21 11:55:00,40.13,40.14,40.12,40.14,18853.10290652003,20.8652,20.8704,20.86,20.8704,18853.1029
2005-06-21 12:00:00,40.14,40.14,40.08,40.08,19638.648860958365,20.8704,20.8704,20.8392,20.8392,19638.6489
2005-06-21 12:05:00,40.09,40.09,40.05,40.07,12119.851868477162,20.8444,20.8444,20.8236,20.834,12119.8519
2005-06-21 12:10:00,40.07,40.13,40.06,40.13,14364.26888115812,20.834,20.8652,20.8288,20.8652,14364.2689
2005-06-21 12:15:00,40.13,40.16,40.13,40.15,12007.631017843114,20.8652,20.8808,20.8652,20.8756,12007.631
2005-06-21 12:20:00,40.16,40.17,40.14,40.14,6059.925934238581,20.8808,20.886,20.8704,20.8704,6059.9259
2005-06-21 12:25:00,40.14,40.14,40.12,40.13,5835.484232970485,20.8704,20.8704,20.86,20.8652,5835.4842
2005-06-21 12:30:00,40.13,40.13,40.1,40.11,6059.925934238581,20.8652,20.8652,20.8496,20.8548,6059.9259
2005-06-21 12:35:00,40.12,40.13,40.1,40.13,4713.275726630008,20.86,20.8652,20.8496,20.8652,4713.2757
2005-06-21 12:40:00,40.14,40.14,40.13,40.14,27381.887554707664,20.8704,20.8704,20.8652,20.8704,27381.8876
2005-06-21 12:45:00,40.14,40.16,40.13,40.16,12680.9561216474,20.8704,20.8808,20.8652,20.8808,12680.9561
2005-06-21 12:50:00,40.16,40.19,40.16,40.19,8865.447200089777,20.8808,20.8964,20.8808,20.8964,8865.4472
2005-06-21 12:55:00,40.18,40.23,40.17,40.23,18853.10290652003,20.8912,20.9172,20.886,20.9172,18853.1029
2005-06-21 13:00:00,40.23,40.23,40.21,40.21,18067.556952081697,20.9172,20.9172,20.9068,20.9068,18067.557
2005-06-21 13:05:00,40.22,40.23,40.2,40.23,13129.839524183591,20.912,20.9172,20.9016,20.9172,13129.8395
2005-06-21 13:10:00,40.23,40.23,40.21,40.22,10885.422511502637,20.9172,20.9172,20.9068,20.912,10885.4225
2005-06-21 13:15:00,40.22,40.22,40.2,40.22,11446.526764672875,20.912,20.912,20.9016,20.912,11446.5268
2005-06-21 13:20:00,40.22,40.22,40.19,40.22,20311.97396476265,20.912,20.912,20.8964,20.912,20311.974
2005-06-21 13:25:00,40.22,40.25,40.22,40.24,16272.02334193693,20.912,20.9276,20.912,20.9224,16272.0233
2005-06-21 13:30:00,40.25,40.25,40.21,40.21,4152.171473459769,20.9276,20.9276,20.9068,20.9068,4152.1715
2005-06-21 13:35:00,40.21,40.22,40.19,40.19,11109.864212770732,20.9068,20.912,20.8964,20.8964,11109.8642
2005-06-21 13:40:00,40.2,40.28,40.2,40.22,29626.30456738862,20.9016,20.9431,20.9016,20.912,29626.3046
2005-06-21 13:45:00,40.23,40.26,40.23,40.26,14027.606329255976,20.9172,20.9328,20.9172,20.9328,14027.6063
2005-06-21 13:50:00,40.26,40.28,40.13,40.15,19189.76545842217,20.9328,20.9431,20.8652,20.8756,19189.7655
2005-06-21 13:55:00,40.16,40.28,40.1,40.27,124340.70250252496,20.8808,20.9431,20.8496,20.9379,124340.7025
2005-06-21 14:00:00,40.26,40.26,40.22,40.23,9089.888901357872,20.9328,20.9328,20.912,20.9172,9089.8889
2005-06-21 14:05:00,40.22,40.24,40.16,40.2,26259.679048367187,20.912,20.9224,20.8808,20.9016,26259.679
2005-06-21 14:10:00,40.2,40.26,40.19,40.23,17843.1152508136,20.9016,20.9328,20.8964,20.9172,17843.1153
2005-06-21 14:15:00,40.23,40.24,40.21,40.23,10997.643362136683,20.9172,20.9224,20.9068,20.9172,10997.6434
2005-06-21 14:20:00,40.23,40.24,40.19,40.2,10436.539108966446,20.9172,20.9224,20.8964,20.9016,10436.5391
2005-06-21 14:25:00,40.2,40.21,40.16,40.19,16159.802491302884,20.9016,20.9068,20.8808,20.8964,16159.8025
2005-06-21 14:30:00,40.2,40.22,40.17,40.2,11670.96846594097,20.9016,20.912,20.886,20.9016,11670.9685
2005-06-21 14:35:00,40.2,40.23,40.2,40.23,7518.796992481202,20.9016,20.9172,20.9016,20.9172,7518.797
2005-06-21 14:40:00,40.23,40.24,40.23,40.24,19863.09056222646,20.9172,20.9224,20.9172,20.9224,19863.0906
2005-06-21 14:45:00,40.25,40.3,40.24,40.27,26820.783301537424,20.9276,20.9535,20.9224,20.9379,26820.7833
2005-06-21 14:50:00,40.27,40.28,40.25,40.26,17169.790147009313,20.9379,20.9431,20.9276,20.9328,17169.7901
2005-06-21 14:55:00,40.26,40.26,40.23,40.24,26820.783301537424,20.9328,20.9328,20.9172,20.9224,26820.7833
2005-06-21 15:00:00,40.25,40.25,40.15,40.22,52182.69554483223,20.9276,20.9276,20.8756,20.912,52182.6955
2005-06-21 15:05:00,40.22,40.24,40.18,40.18,19638.648860958365,20.912,20.9224,20.8912,20.8912,19638.6489
2005-06-21 15:10:00,40.18,40.18,40.14,40.14,19526.42801032432,20.8912,20.8912,20.8704,20.8704,19526.428
2005-06-21 15:15:00,40.15,40.15,40.12,40.12,20873.078217932893,20.8756,20.8756,20.86,20.86,20873.0782
2005-06-21 15:20:00,40.12,40.16,40.12,40.16,26933.00415217147,20.86,20.8808,20.86,20.8808,26933.0042
2005-06-21 15:25:00,40.16,40.19,40.13,40.13,70250.25249691392,20.8808,20.8964,20.8652,20.8652,70250.2525
2005-06-21 15:30:00,40.14,40.17,40.13,40.17,18628.66120525193,20.8704,20.886,20.8652,20.886,18628.6612
2005-06-21 15:35:00,40.17,40.28,40.16,40.28,55100.43766131747,20.886,20.9431,20.8808,20.9431,55100.4377
2005-06-21 15:40:00,40.28,40.28,40.14,40.15,22219.728425541463,20.9431,20.9431,20.8704,20.8756,22219.7284
2005-06-21 15:45:00,40.15,40.15,40.09,40.09,57232.63382336438,20.8756,20.8756,20.8444,20.8444,57232.6338
2005-06-21 15:50:00,40.09,40.17,40.09,40.16,45112.781954887214,20.8444,20.886,20.8444,20.8808,45112.782
2005-06-21 15:55:00,40.16,40.16,40.14,40.14,43317.24834474245,20.8808,20.8808,20.8704,20.8704,43317.2483
2005-06-22 09:30:00,40.19,40.46,40.19,40.36,82706.76691729322,20.8964,21.0367,20.8964,20.9847,82706.7669
2005-06-22 09:35:00,40.36,40.37,40.29,40.29,25249.69139266076,20.9847,20.9899,20.9483,20.9483,25249.6914
2005-06-22 09:40:00,40.28,40.29,40.2,40.24,23790.82033441813,20.9431,20.9483,20.9016,20.9224,23790.8203
2005-06-22 09:45:00,40.25,40.27,40.21,40.21,15037.593984962405,20.9276,20.9379,20.9068,20.9068,15037.594
2005-06-22 09:50:00,40.21,40.25,40.17,40.22,11109.864212770732,20.9068,20.9276,20.886,20.912,11109.8642
2005-06-22 09:55:00,40.2,40.2,40.16,40.16,14925.373134328358,20.9016,20.9016,20.8808,20.8808,14925.3731
2005-06-22 10:00:00,40.16,40.16,39.93,39.96,23678.599483784084,20.8808,20.8808,20.7612,20.7768,23678.5995
2005-06-22 10:05:00,39.96,40.08,39.94,40.07,58354.84232970486,20.7768,20.8392,20.7664,20.834,58354.8423
2005-06-22 10:10:00,40.07,40.14,40.07,40.14,33105.1509370441,20.834,20.8704,20.834,20.8704,33105.1509
2005-06-22 10:15:00,40.12,40.18,40.04,40.18,40287.28537762316,20.86,20.8912,20.8184,20.8912,40287.2854
2005-06-22 10:20:00,40.17,40.23,40.15,40.15,24913.02884075861,20.886,20.9172,20.8756,20.8756,24913.0288
2005-06-22 10:25:00,40.15,40.23,40.12,40.19,46234.990461227695,20.8756,20.9172,20.86,20.8964,46234.9905
2005-06-22 10:30:00,40.14,40.28,40.14,40.26,19189.76545842217,20.8704,20.9431,20.8704,20.9328,19189.7655
2005-06-22 10:35:00,40.26,40.26,40.17,40.23,14139.827179890022,20.9328,20.9328,20.886,20.9172,14139.8272
2005-06-22 10:40:00,40.24,40.24,40.15,40.15,12680.9561216474,20.9224,20.9224,20.8756,20.8756,12680.9561
2005-06-22 10:45:00,40.16,40.16,40.06,40.06,52968.24149927056,20.8808,20.8808,20.8288,20.8288,52968.2415
2005-06-22 10:50:00,40.06,40.1,39.98,40.1,86746.71754011895,20.8288,20.8496,20.7872,20.8496,86746.7175
2005-06-22 10:55:00,40.1,40.13,40.04,40.09,15374.256536864548,20.8496,20.8652,20.8184,20.8444,15374.2565
2005-06-22 11:00:00,40.09,40.1,40.06,40.07,21995.28672427337,20.8444,20.8496,20.8288,20.834,21995.2867
2005-06-22 11:05:00,40.08,40.08,40.04,40.05,12007.631017843114,20.8392,20.8392,20.8184,20.8236,12007.631
2005-06-22 11:10:00,40.05,40.05,40.05,40.05,8304.342946919538,20.8236,20.8236,20.8236,20.8236,8304.3429
2005-06-22 11:15:00,40.05,40.09,40.02,40.07,14588.710582426214,20.8236,20.8444,20.808,20.834,14588.7106
2005-06-22 11:20:00,40.07,40.1,40.06,40.08,11109.864212770732,20.834,20.8496,20.8288,20.8392,11109.8642
2005-06-22 11:25:00,40.08,40.13,40.02,40.06,25586.3539445629,20.8392,20.8652,20.808,20.8288,25586.3539
2005-06-22 11:30:00,40.06,40.11,40.06,40.11,9202.10975199192,20.8288,20.8548,20.8288,20.8548,9202.1098
2005-06-22 11:35:00,40.12,40.17,40.12,40.14,10548.759959600491,20.86,20.886,20.86,20.8704,10548.76
2005-06-22 11:40:00,40.16,40.19,40.13,40.19,5162.159129166199,20.8808,20.8964,20.8652,20.8964,5162.1591
2005-06-22 11:45:00,40.19,40.19,40.15,40.16,5386.600830434294,20.8964,20.8964,20.8756,20.8808,5386.6008
2005-06-22 11:50:00,40.17,40.19,40.16,40.17,5498.821681068343,20.886,20.8964,20.8808,20.886,5498.8217
2005-06-22 11:55:00,40.15,40.18,40.12,40.15,6621.03018740882,20.8756,20.8912,20.86,20.8756,6621.0302
2005-06-22 12:00:00,40.15,40.18,40.15,40.17,3703.2880709235774,20.8756,20.8912,20.8756,20.886,3703.2881
2005-06-22 12:05:00,40.17,40.19,40.15,40.15,5274.379979800247,20.886,20.8964,20.8756,20.8756,5274.38
2005-06-22 12:10:00,40.16,40.27,40.16,40.25,14588.710582426214,20.8808,20.9379,20.8808,20.9276,14588.7106
2005-06-22 12:15:00,40.25,40.25,40.22,40.22,4713.275726630008,20.9276,20.9276,20.912,20.912,4713.2757
2005-06-22 12:20:00,40.22,40.22,40.22,40.22,1346.6502076085735,20.912,20.912,20.912,20.912,1346.6502
2005-06-22 12:25:00,40.22,40.23,40.21,40.21,4376.613174727864,20.912,20.9172,20.9068,20.9068,4376.6132
2005-06-22 12:30:00,40.22,40.22,40.18,40.2,5162.159129166199,20.912,20.912,20.8912,20.9016,5162.1591
2005-06-22 12:35:00,40.2,40.2,40.16,40.19,12344.293569745258,20.9016,20.9016,20.8808,20.8964,12344.2936
2005-06-22 12:40:00,40.19,40.2,40.18,40.2,7182.13444057906,20.8964,20.9016,20.8912,20.9016,7182.1344
2005-06-22 12:45:00,40.2,40.22,40.19,40.22,8977.668050723823,20.9016,20.912,20.8964,20.912,8977.6681
2005-06-22 12:50:00,40.23,40.35,40.23,40.3,21770.84502300528,20.9172,20.9795,20.9172,20.9535,21770.845
2005-06-22 12:55:00,40.3,40.32,40.3,40.32,9314.330602625969,20.9535,20.9639,20.9535,20.9639,9314.3306
2005-06-22 13:00:00,40.32,40.34,40.3,40.31,9314.330602625969,20.9639,20.9743,20.9535,20.9587,9314.3306
2005-06-22 13:05:00,40.3,40.3,40.28,40.28,6508.809336774772,20.9535,20.9535,20.9431,20.9431,6508.8093
2005-06-22 13:10:00,40.27,40.27,40.25,40.25,3254.404668387386,20.9379,20.9379,20.9276,20.9276,3254.4047
2005-06-22 13:15:00,40.25,40.28,40.23,40.28,14476.489731792166,20.9276,20.9431,20.9172,20.9431,14476.4897
2005-06-22 13:20:00,40.27,40.31,40.27,40.31,43317.24834474245,20.9379,20.9587,20.9379,20.9587,43317.2483
2005-06-22 13:25:00,40.32,40.32,40.3,40.3,4937.717427898103,20.9639,20.9639,20.9535,20.9535,4937.7174
2005-06-22 13:30:00,40.29,40.29,40.24,40.25,5386.600830434294,20.9483,20.9483,20.9224,20.9276,5386.6008
2005-06-22 13:35:00,40.24,40.28,40.19,40.2,13242.06037481764,20.9224,20.9431,20.8964,20.9016,13242.0604
2005-06-22 13:40:00,40.2,40.22,40.18,40.21,10436.539108966446,20.9016,20.912,20.8912,20.9068,10436.5391
2005-06-22 13:45:00,40.21,40.22,40.21,40.21,6845.471888676916,20.9068,20.912,20.9068,20.9068,6845.4719
2005-06-22 13:50:00,40.19,40.2,40.17,40.18,3254.404668387386,20.8964,20.9016,20.886,20.8912,3254.4047
2005-06-22 13:55:00,40.17,40.18,40.17,40.17,4713.275726630008,20.886,20.8912,20.886,20.886,4713.2757
2005-06-22 14:00:00,40.16,40.16,40.04,40.14,36247.33475479744,20.8808,20.8808,20.8184,20.8704,36247.3348
2005-06-22 14:05:00,40.17,40.17,40.1,40.11,10997.643362136683,20.886,20.886,20.8496,20.8548,10997.6434
2005-06-22 14:10:00,40.11,40.21,40.11,40.16,6284.367635506676,20.8548,20.9068,20.8548,20.8808,6284.3676
2005-06-22 14:15:00,40.14,40.17,40.14,40.15,4376.613174727864,20.8704,20.886,20.8704,20.8756,4376.6132
2005-06-22 14:20:00,40.15,40.15,40.05,40.12,34900.68454718887,20.8756,20.8756,20.8236,20.86,34900.6845
2005-06-22 14:25:00,40.12,40.13,40.08,40.11,34339.580294018626,20.86,20.8652,20.8392,20.8548,34339.5803
2005-06-22 14:30:00,40.1,40.11,40.05,40.06,13017.618673549545,20.8496,20.8548,20.8236,20.8288,13017.6187
2005-06-22 14:35:00,40.06,40.1,40.05,40.08,13578.722926719784,20.8288,20.8496,20.8236,20.8392,13578.7229
2005-06-22 14:40:00,40.08,40.09,40.05,40.08,6845.471888676916,20.8392,20.8444,20.8236,20.8392,6845.4719
2005-06-22 14:45:00,40.08,40.08,39.97,40.0,35798.45135226125,20.8392,20.8392,20.782,20.7976,35798.4514
2005-06-22 14:50:00,39.98,40.07,39.97,40.07,20760.85736729884,20.7872,20.834,20.782,20.834,20760.8574
2005-06-22 14:55:00,40.07,40.11,40.06,40.09,19750.86971159241,20.834,20.8548,20.8288,20.8444,19750.8697
2005-06-22 15:00:00,40.1,40.14,40.09,40.14,17843.1152508136,20.8496,20.8704,20.8444,20.8704,17843.1153
2005-06-22 15:05:00,40.12,40.13,40.05,40.13,48030.524071372456,20.86,20.8652,20.8236,20.8652,48030.5241
2005-06-22 15:10:00,40.1,40.14,40.09,40.12,9650.99315452811,20.8496,20.8704,20.8444,20.86,9650.9932
2005-06-22 15:15:00,40.12,40.16,40.12,40.14,15037.593984962405,20.86,20.8808,20.86,20.8704,15037.594
2005-06-22 15:20:00,40.13,40.16,40.11,40.12,19863.09056222646,20.8652,20.8808,20.8548,20.86,19863.0906
2005-06-22 15:25:00,40.12,40.14,40.09,40.09,15598.698238132643,20.86,20.8704,20.8444,20.8444,15598.6982
2005-06-22 15:30:00,40.07,40.1,40.04,40.09,22780.832678711704,20.834,20.8496,20.8184,20.8444,22780.8327
2005-06-22 15:35:00,40.1,40.11,40.09,40.1,11558.747615306924,20.8496,20.8548,20.8444,20.8496,11558.7476
2005-06-22 15:40:00,40.11,40.11,40.03,40.09,31534.05902816743,20.8548,20.8548,20.8132,20.8444,31534.059
2005-06-22 15:45:00,40.1,40.13,40.07,40.12,14925.373134328358,20.8496,20.8652,20.834,20.86,14925.3731
2005-06-22 15:50:00,40.13,40.14,40.09,40.1,16720.906744473123,20.8652,20.8704,20.8444,20.8496,16720.9067
2005-06-22 15:55:00,40.1,40.1,40.02,40.06,36920.65985860173,20.8496,20.8496,20.808,20.8288,36920.6599
2005-06-23 09:30:00,40.05,40.1,40.05,40.05,71372.4610032544,20.8236,20.8496,20.8236,20.8236,71372.461
2005-06-23 09:35:00,40.04,40.04,39.89,39.9,26708.562450903377,20.8184,20.8184,20.7404,20.7456,26708.5625
2005-06-23 09:40:00,39.9,39.91,39.87,39.91,16272.02334193693,20.7456,20.7508,20.73,20.7508,16272.0233
2005-06-23 09:45:00,39.91,39.92,39.73,39.85,130849.51183929974,20.7508,20.756,20.6572,20.7196,130849.5118
2005-06-23 09:50:00,39.85,39.89,39.84,39.84,10099.876557064305,20.7196,20.7404,20.7144,20.7144,10099.8766
2005-06-23 09:55:00,39.85,39.86,39.81,39.82,7182.13444057906,20.7196,20.7248,20.6988,20.704,7182.1344
2005-06-23 10:00:00,39.83,39.84,39.79,39.84,15262.035686230502,20.7092,20.7144,20.6884,20.7144,15262.0357
2005-06-23 10:05:00,39.84,39.86,39.82,39.83,10436.539108966446,20.7144,20.7248,20.704,20.7092,10436.5391
2005-06-23 10:10:00,39.83,39.84,39.81,39.81,7855.459544383346,20.7092,20.7144,20.6988,20.6988,7855.4595
2005-06-23 10:15:00,39.81,39.84,39.81,39.81,5611.04253170239,20.6988,20.7144,20.6988,20.6988,5611.0425
2005-06-23 10:20:00,39.81,39.89,39.81,39.89,20311.97396476265,20.6988,20.7404,20.6988,20.7404,20311.974
2005-06-23 10:25:00,39.91,39.92,39.89,39.91,8641.00549882168,20.7508,20.756,20.7404,20.7508,8641.0055
2005-06-23 10:30:00,39.9,39.92,39.83,39.87,41409.49388396364,20.7456,20.756,20.7092,20.73,41409.4939
2005-06-23 10:35:00,39.86,39.88,39.81,39.83,25474.13309392885,20.7248,20.7352,20.6988,20.7092,25474.1331
2005-06-23 10:40:00,39.84,39.89,39.79,39.86,72831.33206149703,20.7144,20.7404,20.6884,20.7248,72831.3321
2005-06-23 10:45:00,39.85,39.88,39.83,39.83,8192.12209628549,20.7196,20.7352,20.7092,20.7092,8192.1221
2005-06-23 10:50:00,39.83,39.85,39.76,39.84,10773.201660868588,20.7092,20.7196,20.6728,20.7144,10773.2017
2005-06-23 10:55:00,39.84,39.89,39.81,39.89,15037.593984962405,20.7144,20.7404,20.6988,20.7404,15037.594
2005-06-23 11:00:00,39.89,39.94,39.86,39.89,10660.98081023454,20.7404,20.7664,20.7248,20.7404,10660.9808
2005-06-23 11:05:00,39.91,39.98,39.91,39.98,19077.544607788124,20.7508,20.7872,20.7508,20.7872,19077.5446
2005-06-23 11:10:00,39.97,39.98,39.92,39.95,12344.293569745258,20.782,20.7872,20.756,20.7716,12344.2936
2005-06-23 11:15:00,39.95,39.96,39.93,39.95,14027.606329255976,20.7716,20.7768,20.7612,20.7716,14027.6063
2005-06-23 11:20:00,39.94,39.97,39.93,39.96,74963.52822354394,20.7664,20.782,20.7612,20.7768,74963.5282
2005-06-23 11:25:00,39.96,39.97,39.94,39.96,14476.489731792166,20.7768,20.782,20.7664,20.7768,14476.4897
2005-06-23 11:30:00,39.94,39.98,39.94,39.95,5611.04253170239,20.7664,20.7872,20.7664,20.7716,5611.0425
2005-06-23 11:35:00,39.97,39.98,39.97,39.97,6957.692739310964,20.782,20.7872,20.782,20.782,6957.6927
2005-06-23 11:40:00,39.97,40.0,39.97,40.0,26933.00415217147,20.782,20.7976,20.782,20.7976,26933.0042
2005-06-23 11:45:00,40.0,40.05,39.98,40.04,30636.29222309505,20.7976,20.8236,20.7872,20.8184,30636.2922
2005-06-23 11:50:00,40.04,40.05,39.95,39.96,9987.655706430254,20.8184,20.8236,20.7716,20.7768,9987.6557
2005-06-23 11:55:00,39.97,39.98,39.94,39.94,68342.4980361351,20.782,20.7872,20.7664,20.7664,68342.498
2005-06-23 12:00:00,39.94,39.97,39.89,39.9,49377.17427898103,20.7664,20.782,20.7404,20.7456,49377.1743
2005-06-23 12:05:00,39.92,39.92,39.89,39.91,15935.360790034789,20.756,20.756,20.7404,20.7508,15935.3608
2005-06-23 12:10:00,39.91,39.97,39.91,39.97,13017.618673549545,20.7508,20.782,20.7508,20.782,13017.6187
2005-06-23 12:15:00,39.98,39.98,39.96,39.96,5611.04253170239,20.7872,20.7872,20.7768,20.7768,5611.0425
2005-06-23 12:20:00,39.97,39.98,39.94,39.98,58354.84232970486,20.782,20.7872,20.7664,20.7872,58354.8423
2005-06-23 12:25:00,39.98,39.98,39.94,39.95,5835.484232970485,20.7872,20.7872,20.7664,20.7716,5835.4842
2005-06-23 12:30:00,39.96,39.97,39.93,39.93,92806.64347435754,20.7768,20.782,20.7612,20.7612,92806.6435
2005-06-23 12:35:00,39.92,39.96,39.9,39.96,3254.404668387386,20.756,20.7768,20.7456,20.7768,3254.4047
2005-06-23 12:40:00,39.96,39.96,39.93,39.93,97183.2566490854,20.7768,20.7768,20.7612,20.7612,97183.2566
2005-06-23 12:45:00,39.92,39.93,39.92,39.92,1907.7544607788127,20.756,20.7612,20.756,20.756,1907.7545
2005-06-23 12:50:00,39.92,39.93,39.87,39.87,14925.373134328358,20.756,20.7612,20.73,20.73,14925.3731
2005-06-23 12:55:00,39.87,39.89,39.83,39.83,25698.574795196942,20.73,20.7404,20.7092,20.7092,25698.5748
2005-06-23 13:00:00,39.82,39.86,39.82,39.85,4937.717427898103,20.704,20.7248,20.704,20.7196,4937.7174
2005-06-23 13:05:00,39.87,39.92,39.86,39.88,97856.58175288967,20.73,20.756,20.7248,20.7352,97856.5818
2005-06-23 13:10:00,39.88,39.88,39.82,39.83,15486.477387498597,20.7352,20.7352,20.704,20.7092,15486.4774
2005-06-23 13:15:00,39.83,39.83,39.81,39.82,5162.159129166199,20.7092,20.7092,20.6988,20.704,5162.1591
2005-06-23 13:20:00,39.82,39.83,39.79,39.82,6845.471888676916,20.704,20.7092,20.6884,20.704,6845.4719
2005-06-23 13:25:00,39.81,39.81,39.8,39.81,3478.846369655482,20.6988,20.6988,20.6936,20.6988,3478.8464
2005-06-23 13:30:00,39.8,39.82,39.79,39.81,5835.484232970485,20.6936,20.704,20.6884,20.6988,5835.4842
2005-06-23 13:35:00,39.81,39.81,39.72,39.75,12344.293569745258,20.6988,20.6988,20.652,20.6676,12344.2936
2005-06-23 13:40:00,39.74,39.74,39.66,39.73,28840.758612950285,20.6624,20.6624,20.6208,20.6572,28840.7586
2005-06-23 13:45:00,39.73,39.74,39.64,39.64,28952.97946358433,20.6572,20.6624,20.6104,20.6104,28952.9795
2005-06-23 13:50:00,39.65,39.66,39.54,39.64,40399.50622825721,20.6156,20.6208,20.5584,20.6104,40399.5062
2005-06-23 13:55:00,39.61,39.65,39.61,39.65,17057.569296375266,20.5948,20.6156,20.5948,20.6156,17057.5693
2005-06-23 14:00:00,39.65,39.68,39.64,39.67,13017.618673549545,20.6156,20.6312,20.6104,20.626,13017.6187
2005-06-23 14:05:00,39.66,39.74,39.65,39.74,18404.21950398384,20.6208,20.6624,20.6156,20.6624,18404.2195
2005-06-23 14:10:00,39.74,39.74,39.61,39.61,11446.526764672875,20.6624,20.6624,20.5948,20.5948,11446.5268
2005-06-23 14:15:00,39.58,39.68,39.58,39.68,46347.21131186174,20.5792,20.6312,20.5792,20.6312,46347.2113
2005-06-23 14:20:00,39.69,39.74,39.69,39.73,13017.618673549545,20.6364,20.6624,20.6364,20.6572,13017.6187
2005-06-23 14:25:00,39.75,39.75,39.65,39.68,17618.673549545503,20.6676,20.6676,20.6156,20.6312,17618.6735
2005-06-23 14:30:00,39.68,39.73,39.66,39.73,17618.673549545503,20.6312,20.6572,20.6208,20.6572,17618.6735
2005-06-23 14:35:00,39.77,39.78,39.74,39.77,11895.410167209067,20.678,20.6832,20.6624,20.678,11895.4102
2005-06-23 14:40:00,39.76,39.76,39.66,39.66,7855.459544383346,20.6728,20.6728,20.6208,20.6208,7855.4595
2005-06-23 14:45:00,39.65,39.75,39.65,39.75,6733.251038042868,20.6156,20.6676,20.6156,20.6676,6733.251
2005-06-23 14:50:00,39.76,39.76,39.66,39.69,15486.477387498597,20.6728,20.6728,20.6208,20.6364,15486.4774
2005-06-23 14:55:00,39.7,39.73,39.65,39.69,17394.23184827741,20.6416,20.6572,20.6156,20.6364,17394.2318
2005-06-23 15:00:00,39.69,39.69,39.63,39.64,55212.65851195152,20.6364,20.6364,20.6052,20.6104,55212.6585
2005-06-23 15:05:00,39.64,39.7,39.6,39.68,82033.44181348894,20.6104,20.6416,20.5896,20.6312,82033.4418
2005-06-23 15:10:00,39.68,39.69,39.66,39.69,13803.16462798788,20.6312,20.6364,20.6208,20.6364,13803.1646
2005-06-23 15:15:00,39.69,39.7,39.63,39.67,102906.52003142184,20.6364,20.6416,20.6052,20.626,102906.52
2005-06-23 15:20:00,39.67,39.69,39.65,39.68,12119.851868477162,20.626,20.6364,20.6156,20.6312,12119.8519
2005-06-23 15:25:00,39.69,39.7,39.57,39.63,22331.94927617552,20.6364,20.6416,20.574,20.6052,22331.9493
2005-06-23 15:30:00,39.62,39.63,39.56,39.62,67220.28952979464,20.6,20.6052,20.5688,20.6,67220.2895
2005-06-23 15:35:00,39.62,39.65,39.62,39.63,20536.41566603075,20.6,20.6156,20.6,20.6052,20536.4157
2005-06-23 15:40:00,39.64,39.64,39.56,39.59,37818.42666367411,20.6104,20.6104,20.5688,20.5844,37818.4267
2005-06-23 15:45:00,39.59,39.59,39.45,39.51,62394.79295253057,20.5844,20.5844,20.5116,20.5428,62394.793
2005-06-23 15:50:00,39.51,39.51,39.43,39.47,95612.16474020873,20.5428,20.5428,20.5012,20.522,95612.1647
2005-06-23 15:55:00,39.52,39.52,39.44,39.48,73953.5405678375,20.548,20.548,20.5064,20.5272,73953.5406
2005-06-24 09:30:00,39.57,39.65,39.57,39.61,62058.13040062843,20.574,20.6156,20.574,20.5948,62058.1304
2005-06-24 09:35:00,39.59,39.6,39.55,39.58,19975.31141286051,20.5844,20.5896,20.5636,20.5792,19975.3114
2005-06-24 09:40:00,39.58,39.59,39.48,39.52,23566.37863315004,20.5792,20.5844,20.5272,20.548,23566.3786
2005-06-24 09:45:00,39.56,39.56,39.5,39.56,22444.17012680956,20.5688,20.5688,20.5376,20.5688,22444.1701
2005-06-24 09:50:00,39.56,39.58,39.55,39.58,20873.078217932893,20.5688,20.5792,20.5636,20.5792,20873.0782
2005-06-24 09:55:00,39.58,39.59,39.55,39.59,36022.89305352934,20.5792,20.5844,20.5636,20.5844,36022.8931
2005-06-24 10:00:00,39.59,39.65,39.48,39.61,88430.03029962967,20.5844,20.6156,20.5272,20.5948,88430.0303
2005-06-24 10:05:00,39.61,39.73,39.6,39.73,61721.46784872629,20.5948,20.6572,20.5896,20.6572,61721.4678
2005-06-24 10:10:00,39.73,39.78,39.73,39.78,31758.500729435527,20.6572,20.6832,20.6572,20.6832,31758.5007
2005-06-24 10:15:00,39.77,39.78,39.6,39.64,33890.69689148243,20.678,20.6832,20.5896,20.6104,33890.6969
2005-06-24 10:20:00,39.63,39.64,39.56,39.64,47918.30322073841,20.6052,20.6104,20.5688,20.6104,47918.3032
2005-06-24 10:25:00,39.64,39.65,39.6,39.61,15374.256536864548,20.6104,20.6156,20.5896,20.5948,15374.2565
2005-06-24 10:30:00,39.6,39.65,39.6,39.65,20760.85736729884,20.5896,20.6156,20.5896,20.6156,20760.8574
2005-06-24 10:35:00,39.65,39.72,39.64,39.71,38828.414319380536,20.6156,20.652,20.6104,20.6468,38828.4143
2005-06-24 10:40:00,39.72,39.81,39.72,39.79,25137.470542026706,20.652,20.6988,20.652,20.6884,25137.4705
2005-06-24 10:45:00,39.78,39.79,39.69,39.72,30299.629671192903,20.6832,20.6884,20.6364,20.652,30299.6297
2005-06-24 10:50:00,39.73,39.73,39.72,39.73,23117.495230613848,20.6572,20.6572,20.652,20.6572,23117.4952
2005-06-24 10:55:00,39.72,39.72,39.66,39.67,34900.68454718887,20.652,20.652,20.6208,20.626,34900.6845
2005-06-24 11:00:00,39.67,39.77,39.66,39.71,60038.15508921557,20.626,20.678,20.6208,20.6468,60038.1551
2005-06-24 11:05:00,39.73,39.74,39.7,39.71,30972.9547749972,20.6572,20.6624,20.6416,20.6468,30972.9548
2005-06-24 11:10:00,39.7,39.74,39.7,39.74,19863.09056222646,20.6416,20.6624,20.6416,20.6624,19863.0906
2005-06-24 11:15:00,39.74,39.75,39.73,39.74,21209.74076983504,20.6624,20.6676,20.6572,20.6624,21209.7408
2005-06-24 11:20:00,39.75,39.79,39.74,39.78,19189.76545842217,20.6676,20.6884,20.6624,20.6832,19189.7655
2005-06-24 11:25:00,39.79,39.81,39.77,39.77,13690.943777353832,20.6884,20.6988,20.678,20.678,13690.9438
2005-06-24 11:30:00,39.78,39.79,39.76,39.79,16720.906744473123,20.6832,20.6884,20.6728,20.6884,16720.9067
2005-06-24 11:35:00,39.79,39.81,39.67,39.73,28055.21265851195,20.6884,20.6988,20.626,20.6572,28055.2127
2005-06-24 11:40:00,39.73,39.77,39.73,39.77,10324.318258332398,20.6572,20.678,20.6572,20.678,10324.3183
2005-06-24 11:45:00,39.78,39.85,39.78,39.82,39613.96027381888,20.6832,20.7196,20.6832,20.704,39613.9603
2005-06-24 11:50:00,39.83,39.85,39.81,39.85,44215.01514981483,20.7092,20.7196,20.6988,20.7196,44215.0151
2005-06-24 11:55:00,39.83,39.89,39.82,39.85,17057.569296375266,20.7092,20.7404,20.704,20.7196,17057.5693
2005-06-24 12:00:00,39.85,39.85,39.79,39.8,22668.611828077657,20.7196,20.7196,20.6884,20.6936,22668.6118
2005-06-24 12:05:00,39.81,39.82,39.81,39.82,6172.146784872629,20.6988,20.704,20.6988,20.704,6172.1468
2005-06-24 12:10:00,39.82,39.88,39.82,39.84,16384.24419257098,20.704,20.7352,20.704,20.7144,16384.2442
2005-06-24 12:15:00,39.84,39.9,39.82,39.9,12344.293569745258,20.7144,20.7456,20.704,20.7456,12344.2936
2005-06-24 12:20:00,39.9,39.92,39.9,39.92,24688.587139490515,20.7456,20.756,20.7456,20.756,24688.5871
2005-06-24 12:25:00,39.92,39.94,39.91,39.93,30299.629671192903,20.756,20.7664,20.7508,20.7612,30299.6297
2005-06-24 12:30:00,39.93,40.02,39.92,39.93,55100.43766131747,20.7612,20.808,20.756,20.7612,55100.4377
2005-06-24 12:35:00,39.93,39.93,39.9,39.93,31758.500729435527,20.7612,20.7612,20.7456,20.7612,31758.5007
2005-06-24 12:40:00,39.93,39.94,39.93,39.93,12007.631017843114,20.7612,20.7664,20.7612,20.7612,12007.631
2005-06-24 12:45:00,39.93,39.94,39.92,39.92,9426.551453260015,20.7612,20.7664,20.756,20.756,9426.5515
2005-06-24 12:50:00,39.92,39.97,39.92,39.95,333183.7055324879,20.756,20.782,20.756,20.7716,333183.7055
2005-06-24 12:55:00,39.95,39.96,39.93,39.93,95612.16474020873,20.7716,20.7768,20.7612,20.7612,95612.1647
2005-06-24 13:00:00,39.93,39.95,39.9,39.95,30411.85052182696,20.7612,20.7716,20.7456,20.7716,30411.8505
2005-06-24 13:05:00,39.95,39.98,39.91,39.91,19301.98630905622,20.7716,20.7872,20.7508,20.7508,19301.9863
2005-06-24 13:10:00,39.92,39.92,39.88,39.92,16945.348445741216,20.756,20.756,20.7352,20.756,16945.3484
2005-06-24 13:15:00,39.91,39.92,39.91,39.92,12905.397822915496,20.7508,20.756,20.7508,20.756,12905.3978
2005-06-24 13:20:00,39.93,39.96,39.92,39.92,40175.06452698911,20.7612,20.7768,20.756,20.756,40175.0645
2005-06-24 13:25:00,39.92,39.92,39.91,39.92,23229.71608124789,20.756,20.756,20.7508,20.756,23229.7161
2005-06-24 13:30:00,39.92,39.95,39.91,39.92,24464.145438222426,20.756,20.7716,20.7508,20.756,24464.1454
2005-06-24 13:35:00,39.92,39.92,39.88,39.89,53304.90405117271,20.756,20.756,20.7352,20.7404,53304.9041
2005-06-24 13:40:00,39.89,39.89,39.88,39.89,18404.21950398384,20.7404,20.7404,20.7352,20.7404,18404.2195
2005-06-24 13:45:00,39.88,39.88,39.79,39.86,32095.16328133767,20.7352,20.7352,20.6884,20.7248,32095.1633
2005-06-24 13:50:00,39.87,39.89,39.86,39.89,25025.24969139266,20.73,20.7404,20.7248,20.7404,25025.2497
2005-06-24 13:55:00,39.88,39.89,39.79,39.83,14813.15228369431,20.7352,20.7404,20.6884,20.7092,14813.1523
2005-06-24 14:00:00,39.83,39.86,39.81,39.84,51284.928739759845,20.7092,20.7248,20.6988,20.7144,51284.9287
2005-06-24 14:05:00,39.83,39.89,39.83,39.85,12007.631017843114,20.7092,20.7404,20.7092,20.7196,12007.631
2005-06-24 14:10:00,39.86,39.86,39.85,39.85,19863.09056222646,20.7248,20.7248,20.7196,20.7196,19863.0906
2005-06-24 14:15:00,39.85,39.85,39.77,39.78,10885.422511502637,20.7196,20.7196,20.678,20.6832,10885.4225
2005-06-24 14:20:00,39.77,39.82,39.77,39.82,33329.5926383122,20.678,20.704,20.678,20.704,33329.5926
2005-06-24 14:25:00,39.81,39.84,39.78,39.83,16608.685893839076,20.6988,20.7144,20.6832,20.7092,16608.6859
2005-06-24 14:30:00,39.84,39.85,39.83,39.83,28840.758612950285,20.7144,20.7196,20.7092,20.7092,28840.7586
2005-06-24 14:35:00,39.84,39.84,39.82,39.82,27718.550106609808,20.7144,20.7144,20.704,20.704,27718.5501
2005-06-24 14:40:00,39.82,39.84,39.82,39.83,25474.13309392885,20.704,20.7144,20.704,20.7092,25474.1331
2005-06-24 14:45:00,39.83,39.84,39.83,39.83,16608.685893839076,20.7092,20.7144,20.7092,20.7092,16608.6859
2005-06-24 14:50:00,39.83,39.84,39.78,39.8,32431.82583323981,20.7092,20.7144,20.6832,20.6936,32431.8258
2005-06-24 14:55:00,39.8,39.81,39.74,39.75,18740.882055885984,20.6936,20.6988,20.6624,20.6676,18740.8821
2005-06-24 15:00:00,39.75,39.75,39.72,39.73,24688.587139490515,20.6676,20.6676,20.652,20.6572,24688.5871
2005-06-24 15:05:00,39.72,39.72,39.7,39.71,39726.18112445292,20.652,20.652,20.6416,20.6468,39726.1811
2005-06-24 15:10:00,39.71,39.71,39.66,39.66,27269.666704073614,20.6468,20.6468,20.6208,20.6208,27269.6667
2005-06-24 15:15:00,39.66,39.73,39.65,39.73,39613.96027381888,20.6208,20.6572,20.6156,20.6572,39613.9603
2005-06-24 15:20:00,39.73,39.77,39.73,39.73,13129.839524183591,20.6572,20.678,20.6572,20.6572,13129.8395
2005-06-24 15:25:00,39.73,39.77,39.66,39.77,19077.544607788124,20.6572,20.678,20.6208,20.678,19077.5446
2005-06-24 15:30:00,39.78,39.83,39.76,39.76,27606.32925597576,20.6832,20.7092,20.6728,20.6728,27606.3293
2005-06-24 15:35:00,39.76,39.81,39.76,39.79,18965.32375715408,20.6728,20.6988,20.6728,20.6884,18965.3238
2005-06-24 15:40:00,39.79,39.81,39.79,39.79,17506.452698911457,20.6884,20.6988,20.6884,20.6884,17506.4527
2005-06-24 15:45:00,39.78,39.8,39.77,39.79,13915.385478621927,20.6832,20.6936,20.678,20.6884,13915.3855
2005-06-24 15:50:00,39.79,39.8,39.72,39.72,27942.9918078779,20.6884,20.6936,20.652,20.652,27942.9918
2005-06-24 15:55:00,39.72,39.74,39.69,39.7,28728.53776231624,20.652,20.6624,20.6364,20.6416,28728.5378
2005-06-27 09:30:00,39.73,39.82,39.73,39.82,61048.14274492201,20.6572,20.704,20.6572,20.704,61048.1427
2005-06-27 09:35:00,39.81,39.89,39.65,39.83,14139.827179890022,20.6988,20.7404,20.6156,20.7092,14139.8272
2005-06-27 09:40:00,39.81,39.89,39.65,39.65,27045.22500280552,20.6988,20.7404,20.6156,20.6156,27045.225
2005-06-27 09:45:00,39.65,39.7,39.62,39.67,32992.93008641005,20.6156,20.6416,20.6,20.626,32992.9301
2005-06-27 09:50:00,39.67,39.72,39.61,39.61,32768.48838514196,20.626,20.652,20.5948,20.5948,32768.4884
2005-06-27 09:55:00,39.61,39.67,39.59,39.65,11558.747615306924,20.5948,20.626,20.5844,20.6156,11558.7476
2005-06-27 10:00:00,39.65,39.66,39.58,39.61,16272.02334193693,20.6156,20.6208,20.5792,20.5948,16272.0233
2005-06-27 10:05:00,39.61,39.61,39.47,39.48,32319.604982605768,20.5948,20.5948,20.522,20.5272,32319.605
2005-06-27 10:10:00,39.48,39.49,39.39,39.49,61609.24699809224,20.5272,20.5324,20.4804,20.5324,61609.247
2005-06-27 10:15:00,39.49,39.67,39.49,39.66,25249.69139266076,20.5324,20.626,20.5324,20.6208,25249.6914
2005-06-27 10:20:00,39.67,39.68,39.63,39.65,14252.04803052407,20.626,20.6312,20.6052,20.6156,14252.048
2005-06-27 10:25:00,39.65,39.7,39.64,39.69,28279.654359780045,20.6156,20.6416,20.6104,20.6364,28279.6544
2005-06-27 10:30:00,39.69,39.69,39.64,39.64,57344.85467399842,20.6364,20.6364,20.6104,20.6104,57344.8547
2005-06-27 10:35:00,39.65,39.68,39.64,39.67,60935.92189428795,20.6156,20.6312,20.6104,20.626,60935.9219
2005-06-27 10:40:00,39.66,39.66,39.65,39.65,14364.26888115812,20.6208,20.6208,20.6156,20.6156,14364.2689
2005-06-27 10:45:00,39.65,39.7,39.65,39.67,16384.24419257098,20.6156,20.6416,20.6156,20.626,16384.2442
2005-06-27 10:50:00,39.67,39.71,39.67,39.7,18404.21950398384,20.626,20.6468,20.626,20.6416,18404.2195
2005-06-27 10:55:00,39.71,39.71,39.68,39.69,16496.465043205026,20.6468,20.6468,20.6312,20.6364,16496.465
2005-06-27 11:00:00,39.69,39.7,39.65,39.7,30636.29222309505,20.6364,20.6416,20.6156,20.6416,30636.2922
2005-06-27 11:05:00,39.7,39.71,39.69,39.7,13578.722926719784,20.6416,20.6468,20.6364,20.6416,13578.7229
2005-06-27 11:10:00,39.71,39.72,39.69,39.72,18628.66120525193,20.6468,20.652,20.6364,20.652,18628.6612
2005-06-27 11:15:00,39.73,39.83,39.73,39.83,39613.96027381888,20.6572,20.7092,20.6572,20.7092,39613.9603
2005-06-27 11:20:00,39.84,39.86,39.81,39.82,35910.67220289529,20.7144,20.7248,20.6988,20.704,35910.6722
2005-06-27 11:25:00,39.82,39.87,39.79,39.81,22444.17012680956,20.704,20.73,20.6884,20.6988,22444.1701
2005-06-27 11:30:00,39.81,39.82,39.79,39.81,17394.23184827741,20.6988,20.704,20.6884,20.6988,17394.2318
2005-06-27 11:35:00,39.81,39.82,39.79,39.79,14027.606329255976,20.6988,20.704,20.6884,20.6884,14027.6063
2005-06-27 11:40:00,39.79,39.83,39.77,39.81,19638.648860958365,20.6884,20.7092,20.678,20.6988,19638.6489
2005-06-27 11:45:00,39.81,39.81,39.72,39.74,65649.19762091797,20.6988,20.6988,20.652,20.6624,65649.1976
2005-06-27 11:50:00,39.75,39.76,39.72,39.72,9987.655706430254,20.6676,20.6728,20.652,20.652,9987.6557
2005-06-27 11:55:00,39.72,39.73,39.72,39.73,12793.17697228145,20.652,20.6572,20.652,20.6572,12793.177
2005-06-27 12:00:00,39.73,39.77,39.71,39.71,12007.631017843114,20.6572,20.678,20.6468,20.6468,12007.631
2005-06-27 12:05:00,39.72,39.8,39.72,39.8,11334.305914038829,20.652,20.6936,20.652,20.6936,11334.3059
2005-06-27 12:10:00,39.81,39.81,39.77,39.81,19189.76545842217,20.6988,20.6988,20.678,20.6988,19189.7655
2005-06-27 12:15:00,39.82,39.86,39.81,39.83,12456.514420379306,20.704,20.7248,20.6988,20.7092,12456.5144
2005-06-27 12:20:00,39.84,39.84,39.78,39.79,14476.489731792166,20.7144,20.7144,20.6832,20.6884,14476.4897
2005-06-27 12:25:00,39.79,39.86,39.79,39.86,9314.330602625969,20.6884,20.7248,20.6884,20.7248,9314.3306
2005-06-27 12:30:00,39.86,39.86,39.81,39.84,13017.618673549545,20.7248,20.7248,20.6988,20.7144,13017.6187
2005-06-27 12:35:00,39.83,39.89,39.83,39.87,13915.385478621927,20.7092,20.7404,20.7092,20.73,13915.3855
2005-06-27 12:40:00,39.87,39.89,39.84,39.85,10885.422511502637,20.73,20.7404,20.7144,20.7196,10885.4225
2005-06-27 12:45:00,39.86,39.86,39.8,39.8,8753.226349455728,20.7248,20.7248,20.6936,20.6936,8753.2263
2005-06-27 12:50:00,39.8,39.82,39.76,39.82,13354.281225451688,20.6936,20.704,20.6728,20.704,13354.2812
2005-06-27 12:55:00,39.83,39.85,39.77,39.78,11895.410167209067,20.7092,20.7196,20.678,20.6832,11895.4102
2005-06-27 13:00:00,39.79,39.8,39.77,39.77,9426.551453260015,20.6884,20.6936,20.678,20.678,9426.5515
2005-06-27 13:05:00,39.78,39.8,39.77,39.8,12119.851868477162,20.6832,20.6936,20.678,20.6936,12119.8519
2005-06-27 13:10:00,39.8,39.83,39.79,39.81,6396.588486140725,20.6936,20.7092,20.6884,20.6988,6396.5885
2005-06-27 13:15:00,39.81,39.81,39.8,39.81,6621.03018740882,20.6988,20.6988,20.6936,20.6988,6621.0302
2005-06-27 13:20:00,39.81,39.83,39.8,39.83,15037.593984962405,20.6988,20.7092,20.6936,20.7092,15037.594
2005-06-27 13:25:00,39.83,39.89,39.82,39.87,23903.04118505218,20.7092,20.7404,20.704,20.73,23903.0412
2005-06-27 13:30:00,39.89,39.89,39.84,39.84,43429.4691953765,20.7404,20.7404,20.7144,20.7144,43429.4692
2005-06-27 13:35:00,39.85,39.86,39.83,39.83,17282.01099764336,20.7196,20.7248,20.7092,20.7092,17282.011
2005-06-27 13:40:00,39.84,39.84,39.81,39.81,14027.606329255976,20.7144,20.7144,20.6988,20.6988,14027.6063
2005-06-27 13:45:00,39.81,39.81,39.78,39.8,18628.66120525193,20.6988,20.6988,20.6832,20.6936,18628.6612
2005-06-27 13:50:00,39.81,39.82,39.8,39.8,10660.98081023454,20.6988,20.704,20.6936,20.6936,10660.9808
2005-06-27 13:55:00,39.8,39.81,39.79,39.8,17730.894400179553,20.6936,20.6988,20.6884,20.6936,17730.8944
2005-06-27 14:00:00,39.81,39.83,39.74,39.8,22107.507574907417,20.6988,20.7092,20.6624,20.6936,22107.5076
2005-06-27 14:05:00,39.8,39.88,39.8,39.84,17618.673549545503,20.6936,20.7352,20.6936,20.7144,17618.6735
2005-06-27 14:10:00,39.85,39.86,39.84,39.84,11222.08506340478,20.7196,20.7248,20.7144,20.7144,11222.0851
2005-06-27 14:15:00,39.84,39.87,39.83,39.87,13690.943777353832,20.7144,20.73,20.7092,20.73,13690.9438
2005-06-27 14:20:00,39.88,39.93,39.86,39.91,25249.69139266076,20.7352,20.7612,20.7248,20.7508,25249.6914
2005-06-27 14:25:00,39.92,39.93,39.89,39.92,18965.32375715408,20.756,20.7612,20.7404,20.756,18965.3238
2005-06-27 14:30:00,39.93,39.97,39.91,39.97,44439.45685108293,20.7612,20.782,20.7508,20.782,44439.4569
2005-06-27 14:35:00,39.97,39.98,39.95,39.95,29514.08371675457,20.782,20.7872,20.7716,20.7716,29514.0837
2005-06-27 14:40:00,39.96,39.99,39.95,39.96,57008.19212209628,20.7768,20.7924,20.7716,20.7768,57008.1921
2005-06-27 14:45:00,39.96,39.96,39.93,39.94,15374.256536864548,20.7768,20.7768,20.7612,20.7664,15374.2565
2005-06-27 14:50:00,39.94,40.01,39.91,40.01,62843.67635506677,20.7664,20.8028,20.7508,20.8028,62843.6764
2005-06-27 14:55:00,40.01,40.01,39.97,39.97,15262.035686230502,20.8028,20.8028,20.782,20.782,15262.0357
2005-06-27 15:00:00,39.97,39.97,39.93,39.95,18516.440354617887,20.782,20.782,20.7612,20.7716,18516.4404
2005-06-27 15:05:00,39.95,40.0,39.94,40.0,27942.9918078779,20.7716,20.7976,20.7664,20.7976,27942.9918
2005-06-27 15:10:00,40.0,40.04,40.0,40.01,17282.01099764336,20.7976,20.8184,20.7976,20.8028,17282.011
2005-06-27 15:15:00,40.01,40.02,39.98,40.02,84390.07967680394,20.8028,20.808,20.7872,20.808,84390.0797
2005-06-27 15:20:00,40.02,40.03,39.97,39.99,28279.654359780045,20.808,20.8132,20.782,20.7924,28279.6544
2005-06-27 15:25:00,39.99,40.02,39.98,39.99,26708.562450903377,20.7924,20.808,20.7872,20.7924,26708.5625
2005-06-27 15:30:00,40.0,40.01,39.98,39.98,29850.74626865672,20.7976,20.8028,20.7872,20.7872,29850.7463
2005-06-27 15:35:00,39.97,40.01,39.97,40.01,28728.53776231624,20.782,20.8028,20.782,20.8028,28728.5378
2005-06-27 15:40:00,40.0,40.02,39.98,40.0,34227.35944338458,20.7976,20.808,20.7872,20.7976,34227.3594
2005-06-27 15:45:00,40.0,40.03,39.98,40.0,38940.63517001459,20.7976,20.8132,20.7872,20.7976,38940.6352
2005-06-27 15:50:00,40.01,40.01,39.97,39.97,43766.13174727864,20.8028,20.8028,20.782,20.782,43766.1317
2005-06-27 15:55:00,39.98,40.02,39.97,40.01,33890.69689148243,20.7872,20.808,20.782,20.8028,33890.6969
2005-06-28 09:30:00,39.97,40.14,39.88,40.14,66098.08102345416,20.782,20.8704,20.7352,20.8704,66098.081
2005-06-28 09:35:00,40.12,40.19,40.05,40.05,72270.22780832679,20.86,20.8964,20.8236,20.8236,72270.2278
2005-06-28 09:40:00,40.05,40.14,40.05,40.14,65873.63932218606,20.8236,20.8704,20.8236,20.8704,65873.6393
2005-06-28 09:45:00,40.14,40.22,40.13,40.2,17618.673549545503,20.8704,20.912,20.8652,20.9016,17618.6735
2005-06-28 09:50:00,40.2,40.28,40.19,40.22,61833.68869936034,20.9016,20.9431,20.8964,20.912,61833.6887
2005-06-28 09:55:00,40.22,40.23,40.22,40.23,17169.790147009313,20.912,20.9172,20.912,20.9172,17169.7901
2005-06-28 10:00:00,40.23,40.23,40.15,40.23,27269.666704073614,20.9172,20.9172,20.8756,20.9172,27269.6667
2005-06-28 10:05:00,40.23,40.32,40.23,40.31,88317.80944899561,20.9172,20.9639,20.9172,20.9587,88317.8094
2005-06-28 10:10:00,40.31,40.43,40.3,40.34,37818.42666367411,20.9587,21.0211,20.9535,20.9743,37818.4267
2005-06-28 10:15:00,40.34,40.37,40.18,40.25,25698.574795196942,20.9743,20.9899,20.8912,20.9276,25698.5748
2005-06-28 10:20:00,40.25,40.3,40.22,40.22,86185.6132869487,20.9276,20.9535,20.912,20.912,86185.6133
2005-06-28 10:25:00,40.22,40.23,40.22,40.22,26035.23734709909,20.912,20.9172,20.912,20.912,26035.2373
2005-06-28 10:30:00,40.23,40.26,40.23,40.26,26933.00415217147,20.9172,20.9328,20.9172,20.9328,26933.0042
2005-06-28 10:35:00,40.25,40.27,40.19,40.19,17169.790147009313,20.9276,20.9379,20.8964,20.8964,17169.7901
2005-06-28 10:40:00,40.21,40.23,40.21,40.22,11334.305914038829,20.9068,20.9172,20.9068,20.912,11334.3059
2005-06-28 10:45:00,40.23,40.25,40.22,40.24,21883.06587363932,20.9172,20.9276,20.912,20.9224,21883.0659
2005-06-28 10:50:00,40.23,40.25,40.22,40.22,34564.02199528672,20.9172,20.9276,20.912,20.912,34564.022
2005-06-28 10:55:00,40.22,40.22,40.14,40.17,31309.617326899337,20.912,20.912,20.8704,20.886,31309.6173
2005-06-28 11:00:00,40.17,40.22,40.17,40.22,21883.06587363932,20.886,20.912,20.886,20.912,21883.0659
2005-06-28 11:05:00,40.22,40.25,40.22,40.24,34676.24284592077,20.912,20.9276,20.912,20.9224,34676.2428
2005-06-28 11:10:00,40.24,40.33,40.24,40.27,29514.08371675457,20.9224,20.9691,20.9224,20.9379,29514.0837
2005-06-28 11:15:00,40.27,40.27,40.22,40.22,10212.09740769835,20.9379,20.9379,20.912,20.912,10212.0974
2005-06-28 11:20:00,40.23,40.23,40.22,40.23,23454.15778251599,20.9172,20.9172,20.912,20.9172,23454.1578
2005-06-28 11:25:00,40.22,40.23,40.21,40.21,15262.035686230502,20.912,20.9172,20.9068,20.9068,15262.0357
2005-06-28 11:30:00,40.21,40.23,40.2,40.22,68230.27718550107,20.9068,20.9172,20.9016,20.912,68230.2772
2005-06-28 11:35:00,40.22,40.23,40.22,40.22,25586.3539445629,20.912,20.9172,20.912,20.912,25586.3539
2005-06-28 11:40:00,40.21,40.23,40.16,40.16,68791.3814386713,20.9068,20.9172,20.8808,20.8808,68791.3814
2005-06-28 11:45:00,40.16,40.21,40.16,40.2,4713.275726630008,20.8808,20.9068,20.8808,20.9016,4713.2757
2005-06-28 11:50:00,40.21,40.23,40.21,40.22,13578.722926719784,20.9068,20.9172,20.9068,20.912,13578.7229
2005-06-28 11:55:00,40.22,40.23,40.22,40.22,23790.82033441813,20.912,20.9172,20.912,20.912,23790.8203
2005-06-28 12:00:00,40.22,40.22,40.19,40.2,58354.84232970486,20.912,20.912,20.8964,20.9016,58354.8423
2005-06-28 12:05:00,40.2,40.21,40.19,40.2,12007.631017843114,20.9016,20.9068,20.8964,20.9016,12007.631
2005-06-28 12:10:00,40.21,40.23,40.2,40.22,15262.035686230502,20.9068,20.9172,20.9016,20.912,15262.0357
2005-06-28 12:15:00,40.22,40.23,40.16,40.18,15935.360790034789,20.912,20.9172,20.8808,20.8912,15935.3608
2005-06-28 12:20:00,40.18,40.21,40.18,40.2,12344.293569745258,20.8912,20.9068,20.8912,20.9016,12344.2936
2005-06-28 12:25:00,40.21,40.21,40.19,40.2,13354.281225451688,20.9068,20.9068,20.8964,20.9016,13354.2812
2005-06-28 12:30:00,40.2,40.2,40.16,40.17,24239.703736954325,20.9016,20.9016,20.8808,20.886,24239.7037
2005-06-28 12:35:00,40.17,40.18,40.16,40.17,9875.434855796206,20.886,20.8912,20.8808,20.886,9875.4349
2005-06-28 12:40:00,40.17,40.2,40.17,40.18,5723.263382336438,20.886,20.9016,20.886,20.8912,5723.2634
2005-06-28 12:45:00,40.18,40.22,40.18,40.22,10997.643362136683,20.8912,20.912,20.8912,20.912,10997.6434
2005-06-28 12:50:00,40.22,40.23,40.21,40.22,35798.45135226125,20.912,20.9172,20.9068,20.912,35798.4514
2005-06-28 12:55:00,40.22,40.23,40.21,40.22,6059.925934238581,20.912,20.9172,20.9068,20.912,6059.9259
2005-06-28 13:00:00,40.22,40.23,40.2,40.22,15374.256536864548,20.912,20.9172,20.9016,20.912,15374.2565
2005-06-28 13:05:00,40.22,40.23,40.17,40.22,22556.390977443607,20.912,20.9172,20.886,20.912,22556.391
2005-06-28 13:10:00,40.18,40.23,40.18,40.22,18404.21950398384,20.8912,20.9172,20.8912,20.912,18404.2195
2005-06-28 13:15:00,40.22,40.23,40.21,40.21,24800.80799012457,20.912,20.9172,20.9068,20.9068,24800.808
2005-06-28 13:20:00,40.2,40.22,40.2,40.22,18067.556952081697,20.9016,20.912,20.9016,20.912,18067.557
2005-06-28 13:25:00,40.22,40.23,40.2,40.21,20873.078217932893,20.912,20.9172,20.9016,20.9068,20873.0782
2005-06-28 13:30:00,40.22,40.22,40.22,40.22,10885.422511502637,20.912,20.912,20.912,20.912,10885.4225
2005-06-28 13:35:00,40.22,40.22,40.22,40.22,4601.05487599596,20.912,20.912,20.912,20.912,4601.0549
2005-06-28 13:40:00,40.22,40.22,40.21,40.21,6957.692739310964,20.912,20.912,20.9068,20.9068,6957.6927
2005-06-28 13:45:00,40.2,40.2,40.17,40.18,12344.293569745258,20.9016,20.9016,20.886,20.8912,12344.2936
2005-06-28 13:50:00,40.18,40.19,40.15,40.15,13354.281225451688,20.8912,20.8964,20.8756,20.8756,13354.2812
2005-06-28 13:55:00,40.16,40.17,40.14,40.16,7406.576141847155,20.8808,20.886,20.8704,20.8808,7406.5761
2005-06-28 14:00:00,40.16,40.18,40.15,40.18,89440.0179553361,20.8808,20.8912,20.8756,20.8912,89440.018
2005-06-28 14:05:00,40.18,40.23,40.18,40.22,63517.001458871055,20.8912,20.9172,20.8912,20.912,63517.0015
2005-06-28 14:10:00,40.22,40.22,40.18,40.2,22331.94927617552,20.912,20.912,20.8912,20.9016,22331.9493
2005-06-28 14:15:00,40.2,40.2,40.18,40.19,32880.709235776005,20.9016,20.9016,20.8912,20.8964,32880.7092
2005-06-28 14:20:00,40.19,40.19,40.17,40.18,49489.39512961508,20.8964,20.8964,20.886,20.8912,49489.3951
2005-06-28 14:25:00,40.18,40.19,40.15,40.16,17506.452698911457,20.8912,20.8964,20.8756,20.8808,17506.4527
2005-06-28 14:30:00,40.16,40.17,40.14,40.16,12007.631017843114,20.8808,20.886,20.8704,20.8808,12007.631
2005-06-28 14:35:00,40.16,40.18,40.15,40.17,16496.465043205026,20.8808,20.8912,20.8756,20.886,16496.465
2005-06-28 14:40:00,40.16,40.23,40.16,40.23,44102.79429918079,20.8808,20.9172,20.8808,20.9172,44102.7943
2005-06-28 14:45:00,40.23,40.23,40.2,40.22,22107.507574907417,20.9172,20.9172,20.9016,20.912,22107.5076
2005-06-28 14:50:00,40.22,40.22,40.21,40.22,10212.09740769835,20.912,20.912,20.9068,20.912,10212.0974
2005-06-28 14:55:00,40.22,40.25,40.22,40.22,53080.46234990461,20.912,20.9276,20.912,20.912,53080.4623
2005-06-28 15:00:00,40.23,40.25,40.22,40.25,35125.12624845696,20.9172,20.9276,20.912,20.9276,35125.1262
2005-06-28 15:05:00,40.26,40.29,40.25,40.28,13915.385478621927,20.9328,20.9483,20.9276,20.9431,13915.3855
2005-06-28 15:10:00,40.28,40.28,40.25,40.26,15710.919088766692,20.9431,20.9431,20.9276,20.9328,15710.9191
2005-06-28 15:15:00,40.26,40.26,40.24,40.24,14027.606329255976,20.9328,20.9328,20.9224,20.9224,14027.6063
2005-06-28 15:20:00,40.25,40.25,40.21,40.23,70811.35675008416,20.9276,20.9276,20.9068,20.9172,70811.3568
2005-06-28 15:25:00,40.23,40.26,40.22,40.24,17394.23184827741,20.9172,20.9328,20.912,20.9224,17394.2318
2005-06-28 15:30:00,40.23,40.24,40.19,40.2,42756.14409157221,20.9172,20.9224,20.8964,20.9016,42756.1441
2005-06-28 15:35:00,40.2,40.28,40.2,40.28,39052.85602064864,20.9016,20.9431,20.9016,20.9431,39052.856
2005-06-28 15:40:00,40.27,40.29,40.27,40.29,29850.74626865672,20.9379,20.9483,20.9379,20.9483,29850.7463
2005-06-28 15:45:00,40.29,40.3,40.26,40.28,25137.470542026706,20.9483,20.9535,20.9328,20.9431,25137.4705
2005-06-28 15:50:00,40.28,40.3,40.28,40.3,34788.46369655482,20.9431,20.9535,20.9431,20.9535,34788.4637
2005-06-28 15:55:00,40.3,40.45,40.3,40.42,124004.0399506228,20.9535,21.0315,20.9535,21.0159,124004.04
2005-06-29 09:30:00,40.6,40.63,40.47,40.62,53304.90405117271,21.1095,21.1251,21.0419,21.1199,53304.9041
2005-06-29 09:35:00,40.62,40.69,40.56,40.63,14476.489731792166,21.1199,21.1563,21.0887,21.1251,14476.4897
2005-06-29 09:40:00,40.62,40.62,40.52,40.54,14700.93143306026,21.1199,21.1199,21.0679,21.0783,14700.9314
2005-06-29 09:45:00,40.54,40.6,40.54,40.55,20199.753114128605,21.0783,21.1095,21.0783,21.0835,20199.7531
2005-06-29 09:50:00,40.55,40.56,40.55,40.55,46796.094714397936,21.0835,21.0887,21.0835,21.0835,46796.0947
2005-06-29 09:55:00,40.57,40.6,40.57,40.59,9763.21400516216,21.0939,21.1095,21.0939,21.1043,9763.214
2005-06-29 10:00:00,40.59,40.59,40.48,40.52,31870.72158006957,21.1043,21.1043,21.0471,21.0679,31870.7216
2005-06-29 10:05:00,40.52,40.61,40.51,40.61,33778.476040848385,21.0679,21.1147,21.0627,21.1147,33778.476
2005-06-29 10:10:00,40.61,40.63,40.57,40.57,60487.038491751766,21.1147,21.1251,21.0939,21.0939,60487.0385
2005-06-29 10:15:00,40.57,40.63,40.57,40.61,44215.01514981483,21.0939,21.1251,21.0939,21.1147,44215.0151
2005-06-29 10:20:00,40.61,40.63,40.6,40.6,17169.790147009313,21.1147,21.1251,21.1095,21.1095,17169.7901
2005-06-29 10:25:00,40.61,40.63,40.56,40.62,45561.66535742341,21.1147,21.1251,21.0887,21.1199,45561.6654
2005-06-29 10:30:00,40.6,40.68,40.6,40.62,41297.27303332959,21.1095,21.1511,21.1095,21.1199,41297.273
2005-06-29 10:35:00,40.62,40.64,40.62,40.63,44551.67770171697,21.1199,21.1303,21.1199,21.1251,44551.6777
2005-06-29 10:40:00,40.63,40.63,40.59,40.62,7406.576141847155,21.1251,21.1251,21.1043,21.1199,7406.5761
2005-06-29 10:45:00,40.62,40.63,40.6,40.63,17955.336101447647,21.1199,21.1251,21.1095,21.1251,17955.3361
2005-06-29 10:50:00,40.63,40.63,40.61,40.63,11222.08506340478,21.1251,21.1251,21.1147,21.1251,11222.0851
2005-06-29 10:55:00,40.63,40.63,40.58,40.58,11222.08506340478,21.1251,21.1251,21.0991,21.0991,11222.0851
2005-06-29 11:00:00,40.57,40.58,40.55,40.55,12456.514420379306,21.0939,21.0991,21.0835,21.0835,12456.5144
2005-06-29 11:05:00,40.55,40.63,40.55,40.61,22668.611828077657,21.0835,21.1251,21.0835,21.1147,22668.6118
2005-06-29 11:10:00,40.61,40.61,40.55,40.55,35686.2305016272,21.1147,21.1147,21.0835,21.0835,35686.2305
2005-06-29 11:15:00,40.55,40.57,40.54,40.54,73167.99461339916,21.0835,21.0939,21.0783,21.0783,73167.9946
2005-06-29 11:20:00,40.54,40.54,40.49,40.5,12905.397822915496,21.0783,21.0783,21.0523,21.0575,12905.3978
2005-06-29 11:25:00,40.51,40.55,40.5,40.54,43766.13174727864,21.0627,21.0835,21.0575,21.0783,43766.1317
2005-06-29 11:30:00,40.54,40.54,40.45,40.46,37481.76411177197,21.0783,21.0783,21.0315,21.0367,37481.7641
2005-06-29 11:35:00,40.46,40.57,40.45,40.52,127482.8863202783,21.0367,21.0939,21.0315,21.0679,127482.8863
2005-06-29 11:40:00,40.52,40.52,40.46,40.49,11446.526764672875,21.0679,21.0679,21.0367,21.0523,11446.5268
2005-06-29 11:45:00,40.49,40.5,40.43,40.43,16047.581640668835,21.0523,21.0575,21.0211,21.0211,16047.5816
2005-06-29 11:50:00,40.43,40.57,40.43,40.55,41297.27303332959,21.0211,21.0939,21.0211,21.0835,41297.273
2005-06-29 11:55:00,40.55,40.55,40.45,40.48,14364.26888115812,21.0835,21.0835,21.0315,21.0471,14364.2689
2005-06-29 12:00:00,40.48,40.48,40.44,40.46,8304.342946919538,21.0471,21.0471,21.0263,21.0367,8304.3429
2005-06-29 12:05:00,40.46,40.53,40.46,40.53,18404.21950398384,21.0367,21.0731,21.0367,21.0731,18404.2195
2005-06-29 12:10:00,40.53,40.53,40.46,40.46,17730.894400179553,21.0731,21.0731,21.0367,21.0367,17730.8944
2005-06-29 12:15:00,40.46,40.47,40.46,40.46,7518.796992481202,21.0367,21.0419,21.0367,21.0367,7518.797
2005-06-29 12:20:00,40.48,40.49,40.43,40.43,16833.12759510717,21.0471,21.0523,21.0211,21.0211,16833.1276
2005-06-29 12:25:00,40.43,40.45,40.43,40.43,6957.692739310964,21.0211,21.0315,21.0211,21.0211,6957.6927
2005-06-29 12:30:00,40.43,40.44,40.43,40.44,17169.790147009313,21.0211,21.0263,21.0211,21.0263,17169.7901
2005-06-29 12:35:00,40.44,40.47,40.44,40.46,10436.539108966446,21.0263,21.0419,21.0263,21.0367,10436.5391
2005-06-29 12:40:00,40.47,40.48,40.46,40.48,10324.318258332398,21.0419,21.0471,21.0367,21.0471,10324.3183
2005-06-29 12:45:00,40.48,40.49,40.48,40.49,6508.809336774772,21.0471,21.0523,21.0471,21.0523,6508.8093
2005-06-29 12:50:00,40.48,40.5,40.48,40.48,431489.1706879138,21.0471,21.0575,21.0471,21.0471,431489.1707
2005-06-29 12:55:00,40.49,40.49,40.46,40.48,20648.6365166648,21.0523,21.0523,21.0367,21.0471,20648.6365
2005-06-29 13:00:00,40.48,40.49,40.47,40.48,9650.99315452811,21.0471,21.0523,21.0419,21.0471,9650.9932
2005-06-29 13:05:00,40.48,40.5,40.47,40.5,11222.08506340478,21.0471,21.0575,21.0419,21.0575,11222.0851
2005-06-29 13:10:00,40.5,40.5,40.46,40.46,10436.539108966446,21.0575,21.0575,21.0367,21.0367,10436.5391
2005-06-29 13:15:00,40.46,40.46,40.45,40.46,12905.397822915496,21.0367,21.0367,21.0315,21.0367,12905.3978
2005-06-29 13:20:00,40.46,40.51,40.45,40.51,16496.465043205026,21.0367,21.0627,21.0315,21.0627,16496.465
2005-06-29 13:25:00,40.51,40.55,40.51,40.54,20424.1948153967,21.0627,21.0835,21.0627,21.0783,20424.1948
2005-06-29 13:30:00,40.54,40.55,40.49,40.49,20536.41566603075,21.0783,21.0835,21.0523,21.0523,20536.4157
2005-06-29 13:35:00,40.48,40.52,40.46,40.52,26484.12074963528,21.0471,21.0679,21.0367,21.0679,26484.1207
2005-06-29 13:40:00,40.52,40.54,40.48,40.49,25474.13309392885,21.0679,21.0783,21.0471,21.0523,25474.1331
2005-06-29 13:45:00,40.5,40.51,40.44,40.44,25025.24969139266,21.0575,21.0627,21.0263,21.0263,25025.2497
2005-06-29 13:50:00,40.45,40.45,40.36,40.38,22668.611828077657,21.0315,21.0315,20.9847,20.9951,22668.6118
2005-06-29 13:55:00,40.38,40.44,40.38,40.43,14588.710582426214,20.9951,21.0263,20.9951,21.0211,14588.7106
2005-06-29 14:00:00,40.42,40.42,40.38,40.39,12905.397822915496,21.0159,21.0159,20.9951,21.0003,12905.3978
2005-06-29 14:05:00,40.39,40.47,40.39,40.46,15823.13993940074,21.0003,21.0419,21.0003,21.0367,15823.1399
2005-06-29 14:10:00,40.46,40.49,40.42,40.42,15823.13993940074,21.0367,21.0523,21.0159,21.0159,15823.1399
2005-06-29 14:15:00,40.43,40.49,40.42,40.48,31646.27987880148,21.0211,21.0523,21.0159,21.0471,31646.2799
2005-06-29 14:20:00,40.49,40.5,40.47,40.48,29289.642015486475,21.0523,21.0575,21.0419,21.0471,29289.642
2005-06-29 14:25:00,40.49,40.49,40.44,40.45,39501.73942318482,21.0523,21.0523,21.0263,21.0315,39501.7394
2005-06-29 14:30:00,40.45,40.47,40.43,40.46,18404.21950398384,21.0315,21.0419,21.0211,21.0367,18404.2195
2005-06-29 14:35:00,40.46,40.46,40.44,40.44,32880.709235776005,21.0367,21.0367,21.0263,21.0263,32880.7092
2005-06-29 14:40:00,40.44,40.46,40.42,40.43,20873.078217932893,21.0263,21.0367,21.0159,21.0211,20873.0782
2005-06-29 14:45:00,40.43,40.46,40.39,40.39,38940.63517001459,21.0211,21.0367,21.0003,21.0003,38940.6352
2005-06-29 14:50:00,40.38,40.4,40.37,40.37,15374.256536864548,20.9951,21.0055,20.9899,20.9899,15374.2565
2005-06-29 14:55:00,40.37,40.37,40.29,40.33,37706.20581304006,20.9899,20.9899,20.9483,20.9691,37706.2058
2005-06-29 15:00:00,40.33,40.37,40.32,40.37,26259.679048367187,20.9691,20.9899,20.9639,20.9899,26259.679
2005-06-29 15:05:00,40.37,40.4,40.36,40.4,13690.943777353832,20.9899,21.0055,20.9847,21.0055,13690.9438
2005-06-29 15:10:00,40.4,40.41,40.36,40.38,12793.17697228145,21.0055,21.0107,20.9847,20.9951,12793.177
2005-06-29 15:15:00,40.37,40.38,40.36,40.38,6957.692739310964,20.9899,20.9951,20.9847,20.9951,6957.6927
2005-06-29 15:20:00,40.38,40.38,40.34,40.38,32544.04668387386,20.9951,20.9951,20.9743,20.9951,32544.0467
2005-06-29 15:25:00,40.38,40.38,40.34,40.35,18740.882055885984,20.9951,20.9951,20.9743,20.9795,18740.8821
2005-06-29 15:30:00,40.38,40.49,40.38,40.47,20985.29906856694,20.9951,21.0523,20.9951,21.0419,20985.2991
2005-06-29 15:35:00,40.47,40.47,40.44,40.45,17506.452698911457,21.0419,21.0419,21.0263,21.0315,17506.4527
2005-06-29 15:40:00,40.46,40.53,40.44,40.53,25810.795645831,21.0367,21.0731,21.0263,21.0731,25810.7956
2005-06-29 15:45:00,40.53,40.57,40.53,40.55,53192.68320053866,21.0731,21.0939,21.0731,21.0835,53192.6832
2005-06-29 15:50:00,40.55,40.56,40.52,40.54,44776.119402985074,21.0835,21.0887,21.0679,21.0783,44776.1194
2005-06-29 15:55:00,40.54,40.54,40.46,40.5,73953.5405678375,21.0783,21.0783,21.0367,21.0575,73953.5406
2005-06-30 09:30:00,40.77,40.77,40.63,40.63,97519.91920098754,21.1979,21.1979,21.1251,21.1251,97519.9192
2005-06-30 09:35:00,40.6,40.85,40.49,40.78,40848.3896307934,21.1095,21.2395,21.0523,21.2031,40848.3896
2005-06-30 09:40:00,40.76,40.76,40.66,40.68,14364.26888115812,21.1927,21.1927,21.1407,21.1511,14364.2689
2005-06-30 09:45:00,40.67,40.77,40.66,40.7,17169.790147009313,21.1459,21.1979,21.1407,21.1615,17169.7901
2005-06-30 09:50:00,40.7,40.7,40.65,40.66,15486.477387498597,21.1615,21.1615,21.1355,21.1407,15486.4774
2005-06-30 09:55:00,40.68,40.72,40.64,40.64,41970.59813713388,21.1511,21.1719,21.1303,21.1303,41970.5981
2005-06-30 10:00:00,40.65,40.65,40.56,40.63,28055.21265851195,21.1355,21.1355,21.0887,21.1251,28055.2127
2005-06-30 10:05:00,40.63,40.64,40.59,40.63,69576.92739310964,21.1251,21.1303,21.1043,21.1251,69576.9274
2005-06-30 10:10:00,40.63,40.63,40.57,40.59,35461.78880035911,21.1251,21.1251,21.0939,21.1043,35461.7888
2005-06-30 10:15:00,40.59,40.61,40.55,40.59,17730.894400179553,21.1043,21.1147,21.0835,21.1043,17730.8944
2005-06-30 10:20:00,40.56,40.57,40.5,40.51,21658.624172371223,21.0887,21.0939,21.0575,21.0627,21658.6242
2005-06-30 10:25:00,40.5,40.56,40.49,40.53,4713.275726630008,21.0575,21.0887,21.0523,21.0731,4713.2757
2005-06-30 10:30:00,40.54,40.59,40.53,40.56,35686.2305016272,21.0783,21.1043,21.0731,21.0887,35686.2305
2005-06-30 10:35:00,40.56,40.6,40.55,40.59,17730.894400179553,21.0887,21.1095,21.0835,21.1043,17730.8944
2005-06-30 10:40:00,40.59,40.59,40.57,40.58,54314.891706879134,21.1043,21.1043,21.0939,21.0991,54314.8917
2005-06-30 10:45:00,40.59,40.59,40.56,40.57,10436.539108966446,21.1043,21.1043,21.0887,21.0939,10436.5391
2005-06-30 10:50:00,40.56,40.56,40.53,40.53,64751.43081584558,21.0887,21.0887,21.0731,21.0731,64751.4308
2005-06-30 10:55:00,40.51,40.55,40.51,40.55,20873.078217932893,21.0627,21.0835,21.0627,21.0835,20873.0782
2005-06-30 11:00:00,40.57,40.59,40.53,40.55,23117.495230613848,21.0939,21.1043,21.0731,21.0835,23117.4952
2005-06-30 11:05:00,40.57,40.57,40.54,40.56,24239.703736954325,21.0939,21.0939,21.0783,21.0887,24239.7037
2005-06-30 11:10:00,40.55,40.55,40.52,40.55,22780.832678711704,21.0835,21.0835,21.0679,21.0835,22780.8327
2005-06-30 11:15:00,40.54,40.55,40.52,40.54,14813.15228369431,21.0783,21.0835,21.0679,21.0783,14813.1523
2005-06-30 11:20:00,40.55,40.6,40.52,40.59,26596.34160026933,21.0835,21.1095,21.0679,21.1043,26596.3416
2005-06-30 11:25:00,40.59,40.62,40.57,40.62,18853.10290652003,21.1043,21.1199,21.0939,21.1199,18853.1029
2005-06-30 11:30:00,40.63,40.64,40.61,40.63,27606.32925597576,21.1251,21.1303,21.1147,21.1251,27606.3293
2005-06-30 11:35:00,40.63,40.64,40.6,40.61,31421.838177533384,21.1251,21.1303,21.1095,21.1147,31421.8382
2005-06-30 11:40:00,40.61,40.63,40.61,40.63,7631.017843115251,21.1147,21.1251,21.1147,21.1251,7631.0178
2005-06-30 11:45:00,40.63,40.63,40.58,40.58,8528.784648187633,21.1251,21.1251,21.0991,21.0991,8528.7846
2005-06-30 11:50:00,40.61,40.62,40.57,40.6,28279.654359780045,21.1147,21.1199,21.0939,21.1095,28279.6544
2005-06-30 11:55:00,40.6,40.61,40.56,40.61,20087.532263494555,21.1095,21.1147,21.0887,21.1147,20087.5323
2005-06-30 12:00:00,40.61,40.67,40.6,40.65,60711.48019301986,21.1147,21.1459,21.1095,21.1355,60711.4802
2005-06-30 12:05:00,40.64,40.65,40.61,40.62,21097.519919200982,21.1303,21.1355,21.1147,21.1199,21097.5199
2005-06-30 12:10:00,40.63,40.63,40.61,40.63,3591.06722028953,21.1251,21.1251,21.1147,21.1251,3591.0672
2005-06-30 12:15:00,40.63,40.67,40.63,40.67,4825.496577264055,21.1251,21.1459,21.1251,21.1459,4825.4966
2005-06-30 12:20:00,40.66,40.67,40.64,40.66,12007.631017843114,21.1407,21.1459,21.1303,21.1407,12007.631
2005-06-30 12:25:00,40.66,40.71,40.66,40.7,5723.263382336438,21.1407,21.1667,21.1407,21.1615,5723.2634
2005-06-30 12:30:00,40.69,40.69,40.63,40.64,14925.373134328358,21.1563,21.1563,21.1251,21.1303,14925.3731
2005-06-30 12:35:00,40.64,40.65,40.63,40.63,4264.392324093817,21.1303,21.1355,21.1251,21.1251,4264.3923
2005-06-30 12:40:00,40.63,40.65,40.62,40.65,9202.10975199192,21.1251,21.1355,21.1199,21.1355,9202.1098
2005-06-30 12:45:00,40.63,40.64,40.63,40.63,4825.496577264055,21.1251,21.1303,21.1251,21.1251,4825.4966
2005-06-30 12:50:00,40.63,40.63,40.6,40.6,14476.489731792166,21.1251,21.1251,21.1095,21.1095,14476.4897
2005-06-30 12:55:00,40.61,40.61,40.6,40.61,6621.03018740882,21.1147,21.1147,21.1095,21.1147,6621.0302
2005-06-30 13:00:00,40.62,40.63,40.61,40.63,4264.392324093817,21.1199,21.1251,21.1147,21.1251,4264.3923
2005-06-30 13:05:00,40.62,40.63,40.6,40.63,8528.784648187633,21.1199,21.1251,21.1095,21.1251,8528.7846
2005-06-30 13:10:00,40.63,40.63,40.61,40.62,6172.146784872629,21.1251,21.1251,21.1147,21.1199,6172.1468
2005-06-30 13:15:00,40.62,40.66,40.62,40.62,16047.581640668835,21.1199,21.1407,21.1199,21.1199,16047.5816
2005-06-30 13:20:00,40.62,40.62,40.61,40.61,9202.10975199192,21.1199,21.1199,21.1147,21.1147,9202.1098
2005-06-30 13:25:00,40.62,40.64,40.62,40.63,10885.422511502637,21.1199,21.1303,21.1199,21.1251,10885.4225
2005-06-30 13:30:00,40.63,40.63,40.58,40.61,15710.919088766692,21.1251,21.1251,21.0991,21.1147,15710.9191
2005-06-30 13:35:00,40.61,40.61,40.58,40.6,8304.342946919538,21.1147,21.1147,21.0991,21.1095,8304.3429
2005-06-30 13:40:00,40.61,40.63,40.57,40.57,31982.942430703624,21.1147,21.1251,21.0939,21.0939,31982.9424
2005-06-30 13:45:00,40.57,40.57,40.55,40.56,18067.556952081697,21.0939,21.0939,21.0835,21.0887,18067.557
2005-06-30 13:50:00,40.55,40.63,40.55,40.62,12119.851868477162,21.0835,21.1251,21.0835,21.1199,12119.8519
2005-06-30 13:55:00,40.62,40.65,40.6,40.63,17843.1152508136,21.1199,21.1355,21.1095,21.1251,17843.1153
2005-06-30 14:00:00,40.63,40.64,40.57,40.58,32431.82583323981,21.1251,21.1303,21.0939,21.0991,32431.8258
2005-06-30 14:05:00,40.59,40.63,40.58,40.62,61048.14274492201,21.1043,21.1251,21.0991,21.1199,61048.1427
2005-06-30 14:10:00,40.62,40.71,40.62,40.68,25586.3539445629,21.1199,21.1667,21.1199,21.1511,25586.3539
2005-06-30 14:15:00,40.68,40.71,40.61,40.71,36583.99730669958,21.1511,21.1667,21.1147,21.1667,36583.9973
2005-06-30 14:20:00,40.69,40.69,40.55,40.58,35125.12624845696,21.1563,21.1563,21.0835,21.0991,35125.1262
2005-06-30 14:25:00,40.58,40.59,40.53,40.55,59589.271686679385,21.0991,21.1043,21.0731,21.0835,59589.2717
2005-06-30 14:30:00,40.55,40.55,40.39,40.43,58242.62147907081,21.0835,21.0835,21.0003,21.0211,58242.6215
2005-06-30 14:35:00,40.44,40.46,40.31,40.31,67893.61463359892,21.0263,21.0367,20.9587,20.9587,67893.6146
2005-06-30 14:40:00,40.31,40.36,40.25,40.26,43541.69004601055,20.9587,20.9847,20.9276,20.9328,43541.69
2005-06-30 14:45:00,40.27,40.32,40.26,40.3,55773.76276512176,20.9379,20.9639,20.9328,20.9535,55773.7628
2005-06-30 14:50:00,40.3,40.32,40.26,40.3,57008.19212209628,20.9535,20.9639,20.9328,20.9535,57008.1921
2005-06-30 14:55:00,40.31,40.49,40.3,40.49,49152.73257771294,20.9587,21.0523,20.9535,21.0523,49152.7326
2005-06-30 15:00:00,40.49,40.49,40.38,40.38,30972.9547749972,21.0523,21.0523,20.9951,20.9951,30972.9548
2005-06-30 15:05:00,40.37,40.39,40.32,40.35,44663.89855235103,20.9899,21.0003,20.9639,20.9795,44663.8986
2005-06-30 15:10:00,40.37,40.39,40.31,40.37,20311.97396476265,20.9899,21.0003,20.9587,20.9899,20311.974
2005-06-30 15:15:00,40.36,40.38,40.35,40.38,15823.13993940074,20.9847,20.9951,20.9795,20.9951,15823.1399
2005-06-30 15:20:00,40.38,40.38,40.27,40.27,33105.1509370441,20.9951,20.9951,20.9379,20.9379,33105.1509
2005-06-30 15:25:00,40.28,40.28,40.24,40.25,28728.53776231624,20.9431,20.9431,20.9224,20.9276,28728.5378
2005-06-30 15:30:00,40.26,40.26,40.21,40.21,68230.27718550107,20.9328,20.9328,20.9068,20.9068,68230.2772
2005-06-30 15:35:00,40.21,40.22,40.14,40.19,45112.781954887214,20.9068,20.912,20.8704,20.8964,45112.782
2005-06-30 15:40:00,40.19,40.19,40.11,40.12,63404.78060823701,20.8964,20.8964,20.8548,20.86,63404.7806
2005-06-30 15:45:00,40.11,40.13,40.05,40.06,53978.229154976994,20.8548,20.8652,20.8236,20.8288,53978.2292
2005-06-30 15:50:00,40.06,40.12,40.0,40.01,52631.57894736842,20.8288,20.86,20.7976,20.8028,52631.5789
2005-06-30 15:55:00,40.01,40.02,39.97,40.01,65649.19762091797,20.8028,20.808,20.782,20.8028,65649.1976
2005-07-01 09:30:00,40.17,40.22,40.1,40.19,59028.167433509145,20.886,20.912,20.8496,20.8964,59028.1674
2005-07-01 09:35:00,40.19,40.28,40.19,40.28,17282.01099764336,20.8964,20.9431,20.8964,20.9431,17282.011
2005-07-01 09:40:00,40.28,40.37,40.24,40.27,37706.20581304006,20.9431,20.9899,20.9224,20.9379,37706.2058
2005-07-01 09:45:00,40.24,40.27,40.18,40.26,27830.77095724385,20.9224,20.9379,20.8912,20.9328,27830.771
2005-07-01 09:50:00,40.24,40.27,40.22,40.24,94938.83963640445,20.9224,20.9379,20.912,20.9224,94938.8396
2005-07-01 09:55:00,40.22,40.37,40.22,40.31,23454.15778251599,20.912,20.9899,20.912,20.9587,23454.1578
2005-07-01 10:00:00,40.31,40.38,40.29,40.36,23117.495230613848,20.9587,20.9951,20.9483,20.9847,23117.4952
2005-07-01 10:05:00,40.35,40.5,40.28,40.29,30748.513073729097,20.9795,21.0575,20.9431,20.9483,30748.5131
2005-07-01 10:10:00,40.3,40.3,40.23,40.25,29289.642015486475,20.9535,20.9535,20.9172,20.9276,29289.642
2005-07-01 10:15:00,40.24,40.27,40.19,40.2,38267.3100662103,20.9224,20.9379,20.8964,20.9016,38267.3101
2005-07-01 10:20:00,40.2,40.22,40.19,40.22,30075.18796992481,20.9016,20.912,20.8964,20.912,30075.188
2005-07-01 10:25:00,40.2,40.28,40.19,40.23,49938.27853215127,20.9016,20.9431,20.8964,20.9172,49938.2785
2005-07-01 10:30:00,40.23,40.37,40.22,40.36,43878.352597912686,20.9172,20.9899,20.912,20.9847,43878.3526
2005-07-01 10:35:00,40.37,40.41,40.33,40.39,20424.1948153967,20.9899,21.0107,20.9691,21.0003,20424.1948
2005-07-01 10:40:00,40.38,40.42,40.35,40.37,25025.24969139266,20.9951,21.0159,20.9795,20.9899,25025.2497
2005-07-01 10:45:00,40.36,40.38,40.32,40.38,13578.722926719784,20.9847,20.9951,20.9639,20.9951,13578.7229
2005-07-01 10:50:00,40.38,40.39,40.35,40.38,12680.9561216474,20.9951,21.0003,20.9795,20.9951,12680.9561
2005-07-01 10:55:00,40.38,40.39,40.33,40.39,17618.673549545503,20.9951,21.0003,20.9691,21.0003,17618.6735
2005-07-01 11:00:00,40.39,40.39,40.31,40.31,25698.574795196942,21.0003,21.0003,20.9587,20.9587,25698.5748
2005-07-01 11:05:00,40.3,40.33,40.28,40.32,26820.783301537424,20.9535,20.9691,20.9431,20.9639,26820.7833
2005-07-01 11:10:00,40.32,40.38,40.31,40.32,20536.41566603075,20.9639,20.9951,20.9587,20.9639,20536.4157
2005-07-01 11:15:00,40.33,40.38,40.32,40.38,6396.588486140725,20.9691,20.9951,20.9639,20.9951,6396.5885
2005-07-01 11:20:00,40.39,40.46,40.38,40.45,13915.385478621927,21.0003,21.0367,20.9951,21.0315,13915.3855
2005-07-01 11:25:00,40.46,40.5,40.45,40.45,14364.26888115812,21.0367,21.0575,21.0315,21.0315,14364.2689
2005-07-01 11:30:00,40.45,40.46,40.41,40.42,11558.747615306924,21.0315,21.0367,21.0107,21.0159,11558.7476
2005-07-01 11:35:00,40.42,40.43,40.38,40.38,15149.814835596451,21.0159,21.0211,20.9951,20.9951,15149.8148
2005-07-01 11:40:00,40.38,40.42,40.37,40.41,15486.477387498597,20.9951,21.0159,20.9899,21.0107,15486.4774
2005-07-01 11:45:00,40.41,40.42,40.4,40.42,20985.29906856694,21.0107,21.0159,21.0055,21.0159,20985.2991
2005-07-01 11:50:00,40.41,40.46,40.4,40.45,48703.84917517674,21.0107,21.0367,21.0055,21.0315,48703.8492
2005-07-01 11:55:00,40.44,40.44,40.37,40.37,16047.581640668835,21.0263,21.0263,20.9899,20.9899,16047.5816
2005-07-01 12:00:00,40.38,40.4,40.38,40.4,12680.9561216474,20.9951,21.0055,20.9951,21.0055,12680.9561
2005-07-01 12:05:00,40.4,40.42,40.38,40.4,36583.99730669958,21.0055,21.0159,20.9951,21.0055,36583.9973
2005-07-01 12:10:00,40.42,40.46,40.42,40.45,6284.367635506676,21.0159,21.0367,21.0159,21.0315,6284.3676
2005-07-01 12:15:00,40.45,40.46,40.39,40.41,10324.318258332398,21.0315,21.0367,21.0003,21.0107,10324.3183
2005-07-01 12:20:00,40.43,40.52,40.43,40.5,23229.71608124789,21.0211,21.0679,21.0211,21.0575,23229.7161
2005-07-01 12:25:00,40.5,40.57,40.48,40.56,19750.86971159241,21.0575,21.0939,21.0471,21.0887,19750.8697
2005-07-01 12:30:00,40.55,40.58,40.54,40.58,22556.390977443607,21.0835,21.0991,21.0783,21.0991,22556.391
2005-07-01 12:35:00,40.57,40.57,40.54,40.54,13690.943777353832,21.0939,21.0939,21.0783,21.0783,13690.9438
2005-07-01 12:40:00,40.53,40.56,40.51,40.55,8416.563797553585,21.0731,21.0887,21.0627,21.0835,8416.5638
2005-07-01 12:45:00,40.55,40.55,40.52,40.55,4039.950622825721,21.0835,21.0835,21.0679,21.0835,4039.9506
2005-07-01 12:50:00,40.55,40.56,40.55,40.55,2805.521265851195,21.0835,21.0887,21.0835,21.0835,2805.5213
2005-07-01 12:55:00,40.55,40.55,40.48,40.49,43429.4691953765,21.0835,21.0835,21.0471,21.0523,43429.4692
2005-07-01 13:00:00,40.49,40.53,40.42,40.45,74402.4239703737,21.0523,21.0731,21.0159,21.0315,74402.424
2005-07-01 13:05:00,40.45,40.46,40.43,40.45,9650.99315452811,21.0315,21.0367,21.0211,21.0315,9650.9932
2005-07-01 13:10:00,40.46,40.46,40.44,40.45,8304.342946919538,21.0367,21.0367,21.0263,21.0315,8304.3429
2005-07-01 13:15:00,40.46,40.47,40.45,40.46,3366.625519021434,21.0367,21.0419,21.0315,21.0367,3366.6255
2005-07-01 13:20:00,40.47,40.49,40.46,40.47,13803.16462798788,21.0419,21.0523,21.0367,21.0419,13803.1646
2005-07-01 13:25:00,40.47,40.48,40.46,40.46,5835.484232970485,21.0419,21.0471,21.0367,21.0367,5835.4842
2005-07-01 13:30:00,40.45,40.46,40.43,40.45,9650.99315452811,21.0315,21.0367,21.0211,21.0315,9650.9932
2005-07-01 13:35:00,40.43,40.46,40.43,40.46,20311.97396476265,21.0211,21.0367,21.0211,21.0367,20311.974
2005-07-01 13:40:00,40.46,40.48,40.44,40.48,10997.643362136683,21.0367,21.0471,21.0263,21.0471,10997.6434
2005-07-01 13:45:00,40.48,40.53,40.47,40.53,8192.12209628549,21.0471,21.0731,21.0419,21.0731,8192.1221
2005-07-01 13:50:00,40.54,40.55,40.52,40.54,14813.15228369431,21.0783,21.0835,21.0679,21.0783,14813.1523
2005-07-01 13:55:00,40.54,40.55,40.5,40.51,8977.668050723823,21.0783,21.0835,21.0575,21.0627,8977.6681
2005-07-01 14:00:00,40.51,40.55,40.51,40.55,18404.21950398384,21.0627,21.0835,21.0627,21.0835,18404.2195
2005-07-01 14:05:00,40.55,40.57,40.55,40.57,9089.888901357872,21.0835,21.0939,21.0835,21.0939,9089.8889
2005-07-01 14:10:00,40.57,40.58,40.54,40.54,11446.526764672875,21.0939,21.0991,21.0783,21.0783,11446.5268
2005-07-01 14:15:00,40.55,40.57,40.54,40.54,10773.201660868588,21.0835,21.0939,21.0783,21.0783,10773.2017
2005-07-01 14:20:00,40.54,40.57,40.53,40.55,9763.21400516216,21.0783,21.0939,21.0731,21.0835,9763.214
2005-07-01 14:25:00,40.55,40.55,40.5,40.5,19414.207159690268,21.0835,21.0835,21.0575,21.0575,19414.2072
2005-07-01 14:30:00,40.5,40.52,40.5,40.51,10660.98081023454,21.0575,21.0679,21.0575,21.0627,10660.9808
2005-07-01 14:35:00,40.5,40.55,40.49,40.55,9314.330602625969,21.0575,21.0835,21.0523,21.0835,9314.3306
2005-07-01 14:40:00,40.54,40.57,40.54,40.57,66659.1852766244,21.0783,21.0939,21.0783,21.0939,66659.1853
2005-07-01 14:45:00,40.56,40.57,40.49,40.51,16159.802491302884,21.0887,21.0939,21.0523,21.0627,16159.8025
2005-07-01 14:50:00,40.51,40.56,40.51,40.54,10773.201660868588,21.0627,21.0887,21.0627,21.0783,10773.2017
2005-07-01 14:55:00,40.55,40.56,40.54,40.55,13129.839524183591,21.0835,21.0887,21.0783,21.0835,13129.8395
2005-07-01 15:00:00,40.55,40.57,40.54,40.55,25025.24969139266,21.0835,21.0939,21.0783,21.0835,25025.2497
2005-07-01 15:05:00,40.55,40.56,40.54,40.55,10660.98081023454,21.0835,21.0887,21.0783,21.0835,10660.9808
2005-07-01 15:10:00,40.55,40.58,40.55,40.56,14700.93143306026,21.0835,21.0991,21.0835,21.0887,14700.9314
2005-07-01 15:15:00,40.56,40.57,40.55,40.55,8416.563797553585,21.0887,21.0939,21.0835,21.0835,8416.5638
2005-07-01 15:20:00,40.55,40.55,40.55,40.55,11670.96846594097,21.0835,21.0835,21.0835,21.0835,11670.9685
2005-07-01 15:25:00,40.55,40.56,40.53,40.55,11446.526764672875,21.0835,21.0887,21.0731,21.0835,11446.5268
2005-07-01 15:30:00,40.55,40.56,40.54,40.55,66995.84782852653,21.0835,21.0887,21.0783,21.0835,66995.8478
2005-07-01 15:35:00,40.55,40.55,40.49,40.5,12793.17697228145,21.0835,21.0835,21.0523,21.0575,12793.177
2005-07-01 15:40:00,40.48,40.5,40.46,40.49,18740.882055885984,21.0471,21.0575,21.0367,21.0523,18740.8821
2005-07-01 15:45:00,40.48,40.54,40.48,40.52,20311.97396476265,21.0471,21.0783,21.0471,21.0679,20311.974
2005-07-01 15:50:00,40.51,40.54,40.5,40.54,16272.02334193693,21.0627,21.0783,21.0575,21.0783,16272.0233
2005-07-01 15:55:00,40.54,40.57,40.53,40.54,58467.0631803389,21.0783,21.0939,21.0731,21.0783,58467.0632
2005-07-05 09:30:00,40.58,40.63,40.57,40.63,57905.95892716866,21.0991,21.1251,21.0939,21.1251,57905.9589
2005-07-05 09:35:00,40.63,40.67,40.58,40.64,45561.66535742341,21.1251,21.1459,21.0991,21.1303,45561.6654
2005-07-05 09:40:00,40.65,40.7,40.6,40.61,56447.08786892604,21.1355,21.1615,21.1095,21.1147,56447.0879
2005-07-05 09:45:00,40.62,40.75,40.62,40.71,31646.27987880148,21.1199,21.1875,21.1199,21.1667,31646.2799
2005-07-05 09:50:00,40.7,40.7,40.59,40.65,27942.9918078779,21.1615,21.1615,21.1043,21.1355,27942.9918
2005-07-05 09:55:00,40.63,40.71,40.61,40.67,13017.618673549545,21.1251,21.1667,21.1147,21.1459,13017.6187
2005-07-05 10:00:00,40.67,40.67,40.58,40.63,28952.97946358433,21.1459,21.1459,21.0991,21.1251,28952.9795
2005-07-05 10:05:00,40.63,40.63,40.59,40.63,36583.99730669958,21.1251,21.1251,21.1043,21.1251,36583.9973
2005-07-05 10:10:00,40.63,40.77,40.63,40.71,53417.124901806754,21.1251,21.1979,21.1251,21.1667,53417.1249
2005-07-05 10:15:00,40.71,40.86,40.71,40.85,22331.94927617552,21.1667,21.2447,21.1667,21.2395,22331.9493
2005-07-05 10:20:00,40.84,40.86,40.81,40.85,22331.94927617552,21.2343,21.2447,21.2187,21.2395,22331.9493
2005-07-05 10:25:00,40.85,40.99,40.83,40.99,51172.7078891258,21.2395,21.3123,21.2291,21.3123,51172.7079
2005-07-05 10:30:00,41.06,41.09,40.97,41.03,40736.16878015935,21.3487,21.3643,21.3019,21.3331,40736.1688
2005-07-05 10:35:00,41.04,41.04,41.0,41.01,32207.38413197172,21.3383,21.3383,21.3175,21.3227,32207.3841
2005-07-05 10:40:00,41.01,41.14,41.01,41.13,35574.00965099315,21.3227,21.3903,21.3227,21.3851,35574.0097
2005-07-05 10:45:00,41.13,41.26,41.13,41.22,90113.3430591404,21.3851,21.4527,21.3851,21.4319,90113.3431
2005-07-05 10:50:00,41.22,41.23,41.19,41.21,47357.19896756817,21.4319,21.4371,21.4163,21.4267,47357.199
2005-07-05 10:55:00,41.21,41.28,41.21,41.26,44888.34025361912,21.4267,21.4631,21.4267,21.4527,44888.3403
2005-07-05 11:00:00,41.33,41.37,41.29,41.29,61833.68869936034,21.4891,21.5099,21.4683,21.4683,61833.6887
2005-07-05 11:05:00,41.28,41.28,41.18,41.18,60711.48019301986,21.4631,21.4631,21.4111,21.4111,60711.4802
2005-07-05 11:10:00,41.17,41.17,41.14,41.15,21658.624172371223,21.4059,21.4059,21.3903,21.3955,21658.6242
2005-07-05 11:15:00,41.14,41.15,41.12,41.12,79901.24565144203,21.3903,21.3955,21.3799,21.3799,79901.2457
2005-07-05 11:20:00,41.13,41.13,41.12,41.12,10548.759959600491,21.3851,21.3851,21.3799,21.3799,10548.76
2005-07-05 11:25:00,41.12,41.16,41.12,41.16,14139.827179890022,21.3799,21.4007,21.3799,21.4007,14139.8272
2005-07-05 11:30:00,41.15,41.18,41.11,41.12,17057.569296375266,21.3955,21.4111,21.3747,21.3799,17057.5693
2005-07-05 11:35:00,41.11,41.11,41.06,41.06,12007.631017843114,21.3747,21.3747,21.3487,21.3487,12007.631
2005-07-05 11:40:00,41.06,41.07,41.06,41.06,16608.685893839076,21.3487,21.3539,21.3487,21.3487,16608.6859
2005-07-05 11:45:00,41.06,41.08,41.02,41.03,16833.12759510717,21.3487,21.3591,21.3279,21.3331,16833.1276
2005-07-05 11:50:00,41.03,41.03,41.01,41.03,14364.26888115812,21.3331,21.3331,21.3227,21.3331,14364.2689
2005-07-05 11:55:00,41.02,41.09,41.02,41.05,11558.747615306924,21.3279,21.3643,21.3279,21.3435,11558.7476
2005-07-05 12:00:00,41.05,41.12,41.04,41.04,55212.65851195152,21.3435,21.3799,21.3383,21.3383,55212.6585
2005-07-05 12:05:00,41.03,41.03,41.02,41.03,9202.10975199192,21.3331,21.3331,21.3279,21.3331,9202.1098
2005-07-05 12:10:00,41.03,41.04,41.02,41.03,18179.777802715744,21.3331,21.3383,21.3279,21.3331,18179.7778
2005-07-05 12:15:00,41.03,41.04,40.96,41.01,122096.285489844,21.3331,21.3383,21.2967,21.3227,122096.2855
2005-07-05 12:20:00,41.02,41.07,41.0,41.05,16384.24419257098,21.3279,21.3539,21.3175,21.3435,16384.2442
2005-07-05 12:25:00,41.04,41.19,41.04,41.18,41185.052182695545,21.3383,21.4163,21.3383,21.4111,41185.0522
2005-07-05 12:30:00,41.19,41.28,41.19,41.25,41746.156435865785,21.4163,21.4631,21.4163,21.4475,41746.1564
2005-07-05 12:35:00,41.22,41.23,41.2,41.2,12344.293569745258,21.4319,21.4371,21.4215,21.4215,12344.2936
2005-07-05 12:40:00,41.2,41.2,41.15,41.15,19638.648860958365,21.4215,21.4215,21.3955,21.3955,19638.6489
2005-07-05 12:45:00,41.16,41.21,41.15,41.2,14588.710582426214,21.4007,21.4267,21.3955,21.4215,14588.7106
2005-07-05 12:50:00,41.2,41.22,41.2,41.21,13578.722926719784,21.4215,21.4319,21.4215,21.4267,13578.7229
2005-07-05 12:55:00,41.21,41.23,41.2,41.22,31085.17562563124,21.4267,21.4371,21.4215,21.4319,31085.1756
2005-07-05 13:00:00,41.22,41.24,41.2,41.21,19301.98630905622,21.4319,21.4423,21.4215,21.4267,19301.9863
2005-07-05 13:05:00,41.2,41.2,41.18,41.18,20536.41566603075,21.4215,21.4215,21.4111,21.4111,20536.4157
2005-07-05 13:10:00,41.19,41.21,41.18,41.21,14027.606329255976,21.4163,21.4267,21.4111,21.4267,14027.6063
2005-07-05 13:15:00,41.21,41.21,41.2,41.21,9089.888901357872,21.4267,21.4267,21.4215,21.4267,9089.8889
2005-07-05 13:20:00,41.21,41.22,41.2,41.21,13354.281225451688,21.4267,21.4319,21.4215,21.4267,13354.2812
2005-07-05 13:25:00,41.2,41.21,41.2,41.2,61048.14274492201,21.4215,21.4267,21.4215,21.4215,61048.1427
2005-07-05 13:30:00,41.2,41.2,41.17,41.18,79340.1413982718,21.4215,21.4215,21.4059,21.4111,79340.1414
2005-07-05 13:35:00,41.18,41.25,41.18,41.25,92469.9809224554,21.4111,21.4475,21.4111,21.4475,92469.9809
2005-07-05 13:40:00,41.26,41.29,41.2,41.22,42082.818987767925,21.4527,21.4683,21.4215,21.4319,42082.819
2005-07-05 13:45:00,41.23,41.34,41.23,41.34,142408.25945460665,21.4371,21.4943,21.4371,21.4943,142408.2595
2005-07-05 13:50:00,41.35,41.41,41.27,41.41,45561.66535742341,21.4995,21.5307,21.4579,21.5307,45561.6654
2005-07-05 13:55:00,41.41,41.44,41.36,41.36,77769.04948939513,21.5307,21.5463,21.5047,21.5047,77769.0495
2005-07-05 14:00:00,41.37,41.39,41.36,41.37,26708.562450903377,21.5099,21.5203,21.5047,21.5099,26708.5625
2005-07-05 14:05:00,41.38,41.43,41.37,41.42,11895.410167209067,21.5151,21.5411,21.5099,21.5359,11895.4102
2005-07-05 14:10:00,41.42,41.44,41.41,41.41,21770.84502300528,21.5359,21.5463,21.5307,21.5307,21770.845
2005-07-05 14:15:00,41.41,41.42,41.35,41.38,60599.25934238581,21.5307,21.5359,21.4995,21.5151,60599.2593
2005-07-05 14:20:00,41.37,41.45,41.37,41.45,49264.95342834698,21.5099,21.5515,21.5099,21.5515,49264.9534
2005-07-05 14:25:00,41.44,41.45,41.38,41.42,25474.13309392885,21.5463,21.5515,21.5151,21.5359,25474.1331
2005-07-05 14:30:00,41.43,41.44,41.33,41.37,24688.587139490515,21.5411,21.5463,21.4891,21.5099,24688.5871
2005-07-05 14:35:00,41.38,41.45,41.36,41.44,35012.90539782291,21.5151,21.5515,21.5047,21.5463,35012.9054
2005-07-05 14:40:00,41.44,41.49,41.43,41.48,26484.12074963528,21.5463,21.5723,21.5411,21.5671,26484.1207
2005-07-05 14:45:00,41.48,41.55,41.47,41.54,31421.838177533384,21.5671,21.6035,21.5619,21.5983,31421.8382
2005-07-05 14:50:00,41.54,41.6,41.53,41.59,62955.897205700814,21.5983,21.6295,21.5931,21.6243,62955.8972
2005-07-05 14:55:00,41.59,41.6,41.56,41.57,52519.35809673437,21.6243,21.6295,21.6087,21.6139,52519.3581
2005-07-05 15:00:00,41.57,41.59,41.56,41.57,49152.73257771294,21.6139,21.6243,21.6087,21.6139,49152.7326
2005-07-05 15:05:00,41.58,41.59,41.56,41.58,29962.967119290763,21.6191,21.6243,21.6087,21.6191,29962.9671
2005-07-05 15:10:00,41.57,41.58,41.54,41.55,29962.967119290763,21.6139,21.6191,21.5983,21.6035,29962.9671
2005-07-05 15:15:00,41.55,41.55,41.51,41.51,44215.01514981483,21.6035,21.6035,21.5827,21.5827,44215.0151
2005-07-05 15:20:00,41.52,41.53,41.52,41.52,54651.55425878128,21.5879,21.5931,21.5879,21.5879,54651.5543
2005-07-05 15:25:00,41.52,41.53,41.46,41.46,60150.37593984962,21.5879,21.5931,21.5567,21.5567,60150.3759
2005-07-05 15:30:00,41.46,41.48,41.46,41.47,23903.04118505218,21.5567,21.5671,21.5567,21.5619,23903.0412
2005-07-05 15:35:00,41.47,41.47,41.45,41.45,38267.3100662103,21.5619,21.5619,21.5515,21.5515,38267.3101
2005-07-05 15:40:00,41.45,41.53,41.45,41.53,55100.43766131747,21.5515,21.5931,21.5515,21.5931,55100.4377
2005-07-05 15:45:00,41.57,41.61,41.54,41.56,112220.8506340478,21.6139,21.6347,21.5983,21.6087,112220.8506
2005-07-05 15:50:00,41.56,41.56,41.53,41.53,105038.71619346876,21.6087,21.6087,21.5931,21.5931,105038.7162
2005-07-05 15:55:00,41.54,41.55,41.47,41.55,88542.25115026372,21.5983,21.6035,21.5619,21.6035,88542.2512
2005-07-06 09:30:00,41.55,41.56,41.4,41.45,54427.11255751318,21.6035,21.6087,21.5255,21.5515,54427.1126
2005-07-06 09:35:00,41.45,41.47,41.39,41.41,22219.728425541463,21.5515,21.5619,21.5203,21.5307,22219.7284
2005-07-06 09:40:00,41.41,41.46,41.35,41.38,56559.30871956009,21.5307,21.5567,21.4995,21.5151,56559.3087
2005-07-06 09:45:00,41.38,41.55,41.34,41.37,70250.25249691392,21.5151,21.6035,21.4943,21.5099,70250.2525
2005-07-06 09:50:00,41.4,41.53,41.4,41.42,44439.45685108293,21.5255,21.5931,21.5255,21.5359,44439.4569
2005-07-06 09:55:00,41.41,41.54,41.4,41.5,40175.06452698911,21.5307,21.5983,21.5255,21.5775,40175.0645
2005-07-06 10:00:00,41.5,41.7,41.49,41.65,186959.93715632363,21.5775,21.6815,21.5723,21.6555,186959.9372
2005-07-06 10:05:00,41.63,41.69,41.6,41.68,79115.6996970037,21.6451,21.6763,21.6295,21.6711,79115.6997
2005-07-06 10:10:00,41.74,41.81,41.7,41.75,71035.79845135225,21.7023,21.7387,21.6815,21.7075,71035.7985
2005-07-06 10:15:00,41.75,41.78,41.69,41.7,68566.93973740321,21.7075,21.7231,21.6763,21.6815,68566.9397
2005-07-06 10:20:00,41.7,41.71,41.63,41.68,66771.40612725844,21.6815,21.6867,21.6451,21.6711,66771.4061
2005-07-06 10:25:00,41.69,41.7,41.66,41.7,31758.500729435527,21.6763,21.6815,21.6607,21.6815,31758.5007
2005-07-06 10:30:00,41.7,41.71,41.67,41.69,41072.8313320615,21.6815,21.6867,21.6659,21.6763,41072.8313
2005-07-06 10:35:00,41.69,41.69,41.63,41.64,55549.32106385366,21.6763,21.6763,21.6451,21.6503,55549.3211
2005-07-06 10:40:00,41.65,41.65,41.61,41.62,25923.016496465043,21.6555,21.6555,21.6347,21.6399,25923.0165
2005-07-06 10:45:00,41.62,41.63,41.62,41.63,26371.89989900124,21.6399,21.6451,21.6399,21.6451,26371.8999
2005-07-06 10:50:00,41.62,41.65,41.61,41.65,35349.56794972506,21.6399,21.6555,21.6347,21.6555,35349.5679
2005-07-06 10:55:00,41.66,41.66,41.62,41.63,16159.802491302884,21.6607,21.6607,21.6399,21.6451,16159.8025
2005-07-06 11:00:00,41.61,41.62,41.61,41.62,30636.29222309505,21.6347,21.6399,21.6347,21.6399,30636.2922
2005-07-06 11:05:00,41.61,41.62,41.6,41.61,27045.22500280552,21.6347,21.6399,21.6295,21.6347,27045.225
2005-07-06 11:10:00,41.61,41.67,41.59,41.67,42980.58579284031,21.6347,21.6659,21.6243,21.6659,42980.5858
2005-07-06 11:15:00,41.67,41.67,41.62,41.62,14925.373134328358,21.6659,21.6659,21.6399,21.6399,14925.3731
2005-07-06 11:20:00,41.62,41.66,41.61,41.64,18853.10290652003,21.6399,21.6607,21.6347,21.6503,18853.1029
2005-07-06 11:25:00,41.64,41.64,41.62,41.62,8528.784648187633,21.6503,21.6503,21.6399,21.6399,8528.7846
2005-07-06 11:30:00,41.62,41.64,41.62,41.62,12232.072719111213,21.6399,21.6503,21.6399,21.6399,12232.0727
2005-07-06 11:35:00,41.62,41.65,41.62,41.65,26259.679048367187,21.6399,21.6555,21.6399,21.6555,26259.679
2005-07-06 11:40:00,41.65,41.66,41.62,41.66,12119.851868477162,21.6555,21.6607,21.6399,21.6607,12119.8519
2005-07-06 11:45:00,41.67,41.68,41.65,41.68,31982.942430703624,21.6659,21.6711,21.6555,21.6711,31982.9424
2005-07-06 11:50:00,41.67,41.7,41.67,41.68,43541.69004601055,21.6659,21.6815,21.6659,21.6711,43541.69
2005-07-06 11:55:00,41.69,41.69,41.68,41.69,25586.3539445629,21.6763,21.6763,21.6711,21.6763,25586.3539
2005-07-06 12:00:00,41.68,41.69,41.67,41.68,13242.06037481764,21.6711,21.6763,21.6659,21.6711,13242.0604
2005-07-06 12:05:00,41.68,41.68,41.66,41.67,8416.563797553585,21.6711,21.6711,21.6607,21.6659,8416.5638
2005-07-06 12:10:00,41.67,41.68,41.67,41.68,25698.574795196942,21.6659,21.6711,21.6659,21.6711,25698.5748
2005-07-06 12:15:00,41.68,41.68,41.66,41.67,5611.04253170239,21.6711,21.6711,21.6607,21.6659,5611.0425
2005-07-06 12:20:00,41.67,41.69,41.67,41.69,44663.89855235103,21.6659,21.6763,21.6659,21.6763,44663.8986
2005-07-06 12:25:00,41.69,41.69,41.65,41.66,40287.28537762316,21.6763,21.6763,21.6555,21.6607,40287.2854
2005-07-06 12:30:00,41.66,41.67,41.61,41.61,44551.67770171697,21.6607,21.6659,21.6347,21.6347,44551.6777
2005-07-06 12:35:00,41.61,41.65,41.61,41.61,85624.50903377848,21.6347,21.6555,21.6347,21.6347,85624.509
2005-07-06 12:40:00,41.6,41.61,41.58,41.61,24127.48288632028,21.6295,21.6347,21.6191,21.6347,24127.4829
2005-07-06 12:45:00,41.61,41.61,41.6,41.6,14925.373134328358,21.6347,21.6347,21.6295,21.6295,14925.3731
2005-07-06 12:50:00,41.61,41.61,41.61,41.61,14252.04803052407,21.6347,21.6347,21.6347,21.6347,14252.048
2005-07-06 12:55:00,41.61,41.62,41.6,41.61,6508.809336774772,21.6347,21.6399,21.6295,21.6347,6508.8093
2005-07-06 13:00:00,41.61,41.65,41.61,41.65,21995.28672427337,21.6347,21.6555,21.6347,21.6555,21995.2867
2005-07-06 13:05:00,41.65,41.69,41.65,41.69,17282.01099764336,21.6555,21.6763,21.6555,21.6763,17282.011
2005-07-06 13:10:00,41.69,41.74,41.68,41.72,42868.36494220626,21.6763,21.7023,21.6711,21.6919,42868.3649
2005-07-06 13:15:00,41.73,41.76,41.73,41.76,19189.76545842217,21.6971,21.7127,21.6971,21.7127,19189.7655
2005-07-06 13:20:00,41.75,41.75,41.74,41.75,5162.159129166199,21.7075,21.7075,21.7023,21.7075,5162.1591
2005-07-06 13:25:00,41.75,41.84,41.75,41.83,34115.13859275053,21.7075,21.7543,21.7075,21.7491,34115.1386
2005-07-06 13:30:00,41.83,41.85,41.82,41.85,15037.593984962405,21.7491,21.7595,21.7439,21.7595,15037.594
2005-07-06 13:35:00,41.84,41.85,41.78,41.8,13466.502076085735,21.7543,21.7595,21.7231,21.7335,13466.5021
2005-07-06 13:40:00,41.79,41.79,41.77,41.77,22668.611828077657,21.7283,21.7283,21.7179,21.7179,22668.6118
2005-07-06 13:45:00,41.78,41.78,41.77,41.77,10997.643362136683,21.7231,21.7231,21.7179,21.7179,10997.6434
2005-07-06 13:50:00,41.78,41.78,41.77,41.77,13129.839524183591,21.7231,21.7231,21.7179,21.7179,13129.8395
2005-07-06 13:55:00,41.78,41.78,41.77,41.77,15486.477387498597,21.7231,21.7231,21.7179,21.7179,15486.4774
2005-07-06 14:00:00,41.77,41.77,41.75,41.76,23678.599483784084,21.7179,21.7179,21.7075,21.7127,23678.5995
2005-07-06 14:05:00,41.76,41.79,41.75,41.76,39277.29772191673,21.7127,21.7283,21.7075,21.7127,39277.2977
2005-07-06 14:10:00,41.76,41.79,41.74,41.74,55100.43766131747,21.7127,21.7283,21.7023,21.7023,55100.4377
2005-07-06 14:15:00,41.74,41.75,41.72,41.73,33105.1509370441,21.7023,21.7075,21.6919,21.6971,33105.1509
2005-07-06 14:20:00,41.74,41.75,41.68,41.7,37481.76411177197,21.7023,21.7075,21.6711,21.6815,37481.7641
2005-07-06 14:25:00,41.69,41.7,41.67,41.69,26820.783301537424,21.6763,21.6815,21.6659,21.6763,26820.7833
2005-07-06 14:30:00,41.68,41.68,41.62,41.64,43205.027494108406,21.6711,21.6711,21.6399,21.6503,43205.0275
2005-07-06 14:35:00,41.64,41.65,41.62,41.64,33890.69689148243,21.6503,21.6555,21.6399,21.6503,33890.6969
2005-07-06 14:40:00,41.64,41.66,41.6,41.62,83828.9754236337,21.6503,21.6607,21.6295,21.6399,83828.9754
2005-07-06 14:45:00,41.63,41.64,41.61,41.63,28167.433509146,21.6451,21.6503,21.6347,21.6451,28167.4335
2005-07-06 14:50:00,41.63,41.64,41.62,41.63,40623.9479295253,21.6451,21.6503,21.6399,21.6451,40623.9479
2005-07-06 14:55:00,41.62,41.63,41.61,41.62,95836.60644147682,21.6399,21.6451,21.6347,21.6399,95836.6064
2005-07-06 15:00:00,41.62,41.62,41.6,41.6,29514.08371675457,21.6399,21.6399,21.6295,21.6295,29514.0837
2005-07-06 15:05:00,41.61,41.62,41.59,41.62,22219.728425541463,21.6347,21.6399,21.6243,21.6399,22219.7284
2005-07-06 15:10:00,41.62,41.63,41.57,41.61,29514.08371675457,21.6399,21.6451,21.6139,21.6347,29514.0837
2005-07-06 15:15:00,41.61,41.62,41.56,41.56,31421.838177533384,21.6347,21.6399,21.6087,21.6087,31421.8382
2005-07-06 15:20:00,41.56,41.61,41.55,41.58,24239.703736954325,21.6087,21.6347,21.6035,21.6191,24239.7037
2005-07-06 15:25:00,41.56,41.6,41.56,41.6,15598.698238132643,21.6087,21.6295,21.6087,21.6295,15598.6982
2005-07-06 15:30:00,41.59,41.61,41.58,41.61,29065.20031421838,21.6243,21.6347,21.6191,21.6347,29065.2003
2005-07-06 15:35:00,41.61,41.68,41.61,41.67,98866.56940859611,21.6347,21.6711,21.6347,21.6659,98866.5694
2005-07-06 15:40:00,41.67,41.68,41.65,41.67,67781.39378296486,21.6659,21.6711,21.6555,21.6659,67781.3938
2005-07-06 15:45:00,41.68,41.69,41.63,41.67,50948.2661878577,21.6711,21.6763,21.6451,21.6659,50948.2662
2005-07-06 15:50:00,41.66,41.67,41.64,41.66,40623.9479295253,21.6607,21.6659,21.6503,21.6607,40623.9479
2005-07-06 15:55:00,41.66,41.66,41.6,41.61,108180.90001122208,21.6607,21.6607,21.6295,21.6347,108180.9
2005-07-07 09:30:00,41.08,41.08,40.1,40.72,67108.06867916058,21.3591,21.3591,20.8496,21.1719,67108.0687
2005-07-07 09:35:00,40.8,41.44,40.5,40.58,78666.81629446751,21.2135,21.5463,21.0575,21.0991,78666.8163
2005-07-07 09:40:00,40.59,40.81,40.46,40.46,59925.934238581525,21.1043,21.2187,21.0367,21.0367,59925.9342
2005-07-07 09:45:00,40.64,40.81,40.59,40.72,88878.91370216585,21.1303,21.2187,21.1043,21.1719,88878.9137
2005-07-07 09:50:00,40.68,40.88,40.65,40.65,65873.63932218606,21.1511,21.2551,21.1355,21.1355,65873.6393
2005-07-07 09:55:00,40.65,40.65,40.5,40.5,102906.52003142184,21.1355,21.1355,21.0575,21.0575,102906.52
2005-07-07 10:00:00,40.5,40.51,40.35,40.45,89888.90135787228,21.0575,21.0627,20.9795,21.0315,89888.9014
2005-07-07 10:05:00,40.45,40.49,40.39,40.47,70699.13589945012,21.0315,21.0523,21.0003,21.0419,70699.1359
2005-07-07 10:10:00,40.47,40.63,40.46,40.6,48030.524071372456,21.0419,21.1251,21.0367,21.1095,48030.5241
2005-07-07 10:15:00,40.61,40.76,40.61,40.74,81135.67500841655,21.1147,21.1927,21.1147,21.1823,81135.675
2005-07-07 10:20:00,40.75,40.76,40.71,40.74,46122.76961059365,21.1875,21.1927,21.1667,21.1823,46122.7696
2005-07-07 10:25:00,40.74,40.74,40.69,40.72,44663.89855235103,21.1823,21.1823,21.1563,21.1719,44663.8986
2005-07-07 10:30:00,40.7,40.86,40.69,40.75,125462.91100886544,21.1615,21.2447,21.1563,21.1875,125462.911
2005-07-07 10:35:00,40.73,40.78,40.72,40.78,47244.97811693412,21.1771,21.2031,21.1719,21.2031,47244.9781
2005-07-07 10:40:00,40.78,40.8,40.73,40.79,59252.60913477724,21.2031,21.2135,21.1771,21.2083,59252.6091
2005-07-07 10:45:00,40.79,40.79,40.75,40.75,45337.22365615532,21.2083,21.2083,21.1875,21.1875,45337.2237
2005-07-07 10:50:00,40.72,40.75,40.68,40.71,71709.12355515655,21.1719,21.1875,21.1511,21.1667,71709.1236
2005-07-07 10:55:00,40.71,40.72,40.63,40.68,52407.13724610032,21.1667,21.1719,21.1251,21.1511,52407.1372
2005-07-07 11:00:00,40.66,40.66,40.51,40.55,76759.0618336887,21.1407,21.1407,21.0627,21.0835,76759.0618
2005-07-07 11:05:00,40.55,40.61,40.53,40.61,18404.21950398384,21.0835,21.1147,21.0731,21.1147,18404.2195
2005-07-07 11:10:00,40.61,40.79,40.61,40.69,33329.5926383122,21.1147,21.2083,21.1147,21.1563,33329.5926
2005-07-07 11:15:00,40.7,40.73,40.68,40.73,29514.08371675457,21.1615,21.1771,21.1511,21.1771,29514.0837
2005-07-07 11:20:00,40.73,40.8,40.72,40.79,21770.84502300528,21.1771,21.2135,21.1719,21.2083,21770.845
2005-07-07 11:25:00,40.79,40.86,40.79,40.84,25698.574795196942,21.2083,21.2447,21.2083,21.2343,25698.5748
2005-07-07 11:30:00,40.85,40.85,40.79,40.83,23678.599483784084,21.2395,21.2395,21.2083,21.2291,23678.5995
2005-07-07 11:35:00,40.82,40.87,40.81,40.83,12007.631017843114,21.2239,21.2499,21.2187,21.2291,12007.631
2005-07-07 11:40:00,40.84,40.84,40.79,40.84,11670.96846594097,21.2343,21.2343,21.2083,21.2343,11670.9685
2005-07-07 11:45:00,40.81,40.83,40.79,40.81,10548.759959600491,21.2187,21.2291,21.2083,21.2187,10548.76
2005-07-07 11:50:00,40.81,40.85,40.79,40.85,15598.698238132643,21.2187,21.2395,21.2083,21.2395,15598.6982
2005-07-07 11:55:00,40.85,40.96,40.84,40.95,24464.145438222426,21.2395,21.2967,21.2343,21.2915,24464.1454
2005-07-07 12:00:00,40.97,40.98,40.83,40.84,20648.6365166648,21.3019,21.3071,21.2291,21.2343,20648.6365
2005-07-07 12:05:00,40.84,40.9,40.83,40.89,20424.1948153967,21.2343,21.2655,21.2291,21.2603,20424.1948
2005-07-07 12:10:00,40.9,40.99,40.89,40.95,38155.08921557625,21.2655,21.3123,21.2603,21.2915,38155.0892
2005-07-07 12:15:00,40.95,41.04,40.94,41.03,51509.37044102794,21.2915,21.3383,21.2863,21.3331,51509.3704
2005-07-07 12:20:00,41.04,41.12,41.03,41.03,21658.624172371223,21.3383,21.3799,21.3331,21.3331,21658.6242
2005-07-07 12:25:00,41.03,41.08,41.03,41.05,15374.256536864548,21.3331,21.3591,21.3331,21.3435,15374.2565
2005-07-07 12:30:00,41.04,41.08,41.0,41.02,51846.032992930086,21.3383,21.3591,21.3175,21.3279,51846.033
2005-07-07 12:35:00,41.0,41.04,41.0,41.04,9314.330602625969,21.3175,21.3383,21.3175,21.3383,9314.3306
2005-07-07 12:40:00,41.04,41.14,41.04,41.13,19414.207159690268,21.3383,21.3903,21.3383,21.3851,19414.2072
2005-07-07 12:45:00,41.14,41.17,41.12,41.13,11446.526764672875,21.3903,21.4059,21.3799,21.3851,11446.5268
2005-07-07 12:50:00,41.12,41.13,41.06,41.06,28616.31691168219,21.3799,21.3851,21.3487,21.3487,28616.3169
2005-07-07 12:55:00,41.08,41.12,41.08,41.11,25586.3539445629,21.3591,21.3799,21.3591,21.3747,25586.3539
2005-07-07 13:00:00,41.11,41.12,41.07,41.11,16272.02334193693,21.3747,21.3799,21.3539,21.3747,16272.0233
2005-07-07 13:05:00,41.12,41.12,41.11,41.11,13129.839524183591,21.3799,21.3799,21.3747,21.3747,13129.8395
2005-07-07 13:10:00,41.12,41.12,41.09,41.11,11558.747615306924,21.3799,21.3799,21.3643,21.3747,11558.7476
2005-07-07 13:15:00,41.12,41.12,41.08,41.08,10885.422511502637,21.3799,21.3799,21.3591,21.3591,10885.4225
2005-07-07 13:20:00,41.09,41.09,41.04,41.05,31758.500729435527,21.3643,21.3643,21.3383,21.3435,31758.5007
2005-07-07 13:25:00,41.04,41.05,40.97,40.97,16047.581640668835,21.3383,21.3435,21.3019,21.3019,16047.5816
2005-07-07 13:30:00,40.99,41.02,40.96,40.99,17057.569296375266,21.3123,21.3279,21.2967,21.3123,17057.5693
2005-07-07 13:35:00,40.99,41.0,40.95,40.97,13129.839524183591,21.3123,21.3175,21.2915,21.3019,13129.8395
2005-07-07 13:40:00,40.97,41.06,40.97,41.02,29850.74626865672,21.3019,21.3487,21.3019,21.3279,29850.7463
2005-07-07 13:45:00,41.02,41.03,40.98,41.0,20648.6365166648,21.3279,21.3331,21.3071,21.3175,20648.6365
2005-07-07 13:50:00,40.99,41.0,40.96,40.98,24576.36628885647,21.3123,21.3175,21.2967,21.3071,24576.3663
2005-07-07 13:55:00,40.98,41.0,40.96,40.99,16833.12759510717,21.3071,21.3175,21.2967,21.3123,16833.1276
2005-07-07 14:00:00,40.99,40.99,40.95,40.95,14476.489731792166,21.3123,21.3123,21.2915,21.2915,14476.4897
2005-07-07 14:05:00,40.95,40.95,40.91,40.92,37369.54326113792,21.2915,21.2915,21.2707,21.2759,37369.5433
2005-07-07 14:10:00,40.93,40.94,40.85,40.86,67108.06867916058,21.2811,21.2863,21.2395,21.2447,67108.0687
2005-07-07 14:15:00,40.86,40.87,40.82,40.86,33890.69689148243,21.2447,21.2499,21.2239,21.2447,33890.6969
2005-07-07 14:20:00,40.86,40.91,40.86,40.87,151273.70665469643,21.2447,21.2707,21.2447,21.2499,151273.7067
2005-07-07 14:25:00,40.87,40.87,40.83,40.84,15037.593984962405,21.2499,21.2499,21.2291,21.2343,15037.594
2005-07-07 14:30:00,40.83,40.83,40.8,40.82,44888.34025361912,21.2291,21.2291,21.2135,21.2239,44888.3403
2005-07-07 14:35:00,40.82,40.82,40.8,40.82,28055.21265851195,21.2239,21.2239,21.2135,21.2239,28055.2127
2005-07-07 14:40:00,40.81,40.82,40.79,40.79,18628.66120525193,21.2187,21.2239,21.2083,21.2083,18628.6612
2005-07-07 14:45:00,40.79,40.79,40.77,40.79,15149.814835596451,21.2083,21.2083,21.1979,21.2083,15149.8148
2005-07-07 14:50:00,40.78,40.79,40.77,40.78,40175.06452698911,21.2031,21.2083,21.1979,21.2031,40175.0645
2005-07-07 14:55:00,40.78,40.78,40.77,40.78,35798.45135226125,21.2031,21.2031,21.1979,21.2031,35798.4514
2005-07-07 15:00:00,40.78,40.82,40.77,40.82,64751.43081584558,21.2031,21.2239,21.1979,21.2239,64751.4308
2005-07-07 15:05:00,40.82,40.89,40.81,40.87,58803.72573224104,21.2239,21.2603,21.2187,21.2499,58803.7257
2005-07-07 15:10:00,40.87,40.89,40.86,40.89,22331.94927617552,21.2499,21.2603,21.2447,21.2603,22331.9493
2005-07-07 15:15:00,40.89,40.9,40.86,40.89,47020.53641566603,21.2603,21.2655,21.2447,21.2603,47020.5364
2005-07-07 15:20:00,40.9,40.95,40.88,40.89,18965.32375715408,21.2655,21.2915,21.2551,21.2603,18965.3238
2005-07-07 15:25:00,40.88,40.89,40.84,40.86,16047.581640668835,21.2551,21.2603,21.2343,21.2447,16047.5816
2005-07-07 15:30:00,40.87,40.95,40.86,40.94,31197.396476265287,21.2499,21.2915,21.2447,21.2863,31197.3965
2005-07-07 15:35:00,40.95,40.95,40.94,40.95,21546.403321737176,21.2915,21.2915,21.2863,21.2915,21546.4033
2005-07-07 15:40:00,40.95,41.02,40.95,41.01,32095.16328133767,21.2915,21.3279,21.2915,21.3227,32095.1633
2005-07-07 15:45:00,41.01,41.09,40.96,41.05,34002.917742116486,21.3227,21.3643,21.2967,21.3435,34002.9177
2005-07-07 15:50:00,41.05,41.09,41.04,41.09,24351.92458758837,21.3435,21.3643,21.3383,21.3643,24351.9246
2005-07-07 15:55:00,41.09,41.14,41.06,41.06,42307.26068903602,21.3643,21.3903,21.3487,21.3487,42307.2607
2005-07-08 09:30:00,41.04,41.04,40.82,40.85,46683.87386376388,21.3383,21.3383,21.2239,21.2395,46683.8739
2005-07-08 09:35:00,40.85,41.03,40.85,40.96,23005.2743799798,21.2395,21.3331,21.2395,21.2967,23005.2744
2005-07-08 09:40:00,40.97,40.99,40.89,40.95,25137.470542026706,21.3019,21.3123,21.2603,21.2915,25137.4705
2005-07-08 09:45:00,40.96,41.01,40.96,40.98,26147.458197733136,21.2967,21.3227,21.2967,21.3071,26147.4582
2005-07-08 09:50:00,40.94,40.99,40.94,40.97,21770.84502300528,21.2863,21.3123,21.2863,21.3019,21770.845
2005-07-08 09:55:00,40.96,40.99,40.87,40.89,20760.85736729884,21.2967,21.3123,21.2499,21.2603,20760.8574
2005-07-08 10:00:00,40.88,40.93,40.88,40.9,29626.30456738862,21.2551,21.2811,21.2551,21.2655,29626.3046
2005-07-08 10:05:00,40.9,40.95,40.9,40.93,12905.397822915496,21.2655,21.2915,21.2655,21.2811,12905.3978
2005-07-08 10:10:00,40.94,40.96,40.88,40.88,17394.23184827741,21.2863,21.2967,21.2551,21.2551,17394.2318
2005-07-08 10:15:00,40.89,40.92,40.79,40.79,19189.76545842217,21.2603,21.2759,21.2083,21.2083,19189.7655
2005-07-08 10:20:00,40.8,40.91,40.8,40.88,24239.703736954325,21.2135,21.2707,21.2135,21.2551,24239.7037
2005-07-08 10:25:00,40.88,40.93,40.88,40.89,7855.459544383346,21.2551,21.2811,21.2551,21.2603,7855.4595
2005-07-08 10:30:00,40.9,40.95,40.9,40.92,29514.08371675457,21.2655,21.2915,21.2655,21.2759,29514.0837
2005-07-08 10:35:00,40.92,40.95,40.92,40.95,16272.02334193693,21.2759,21.2915,21.2759,21.2915,16272.0233
2005-07-08 10:40:00,40.95,40.95,40.93,40.95,16720.906744473123,21.2915,21.2915,21.2811,21.2915,16720.9067
2005-07-08 10:45:00,40.95,40.99,40.95,40.98,37257.32241050387,21.2915,21.3123,21.2915,21.3071,37257.3224
2005-07-08 10:50:00,40.97,40.99,40.93,40.94,32431.82583323981,21.3019,21.3123,21.2811,21.2863,32431.8258
2005-07-08 10:55:00,40.95,40.95,40.92,40.94,15486.477387498597,21.2915,21.2915,21.2759,21.2863,15486.4774
2005-07-08 11:00:00,40.93,40.93,40.86,40.89,86073.39243631467,21.2811,21.2811,21.2447,21.2603,86073.3924
2005-07-08 11:05:00,40.9,40.9,40.87,40.89,22219.728425541463,21.2655,21.2655,21.2499,21.2603,22219.7284
2005-07-08 11:10:00,40.9,40.95,40.89,40.95,17843.1152508136,21.2655,21.2915,21.2603,21.2915,17843.1153
2005-07-08 11:15:00,40.95,40.97,40.92,40.97,12007.631017843114,21.2915,21.3019,21.2759,21.3019,12007.631
2005-07-08 11:20:00,40.97,40.99,40.96,40.98,12568.735271013353,21.3019,21.3123,21.2967,21.3071,12568.7353
2005-07-08 11:25:00,40.98,40.99,40.96,40.99,18628.66120525193,21.3071,21.3123,21.2967,21.3123,18628.6612
2005-07-08 11:30:00,40.99,41.03,40.98,41.03,45449.44450678936,21.3123,21.3331,21.3071,21.3331,45449.4445
2005-07-08 11:35:00,41.03,41.04,41.03,41.03,9987.655706430254,21.3331,21.3383,21.3331,21.3331,9987.6557
2005-07-08 11:40:00,41.02,41.03,40.96,40.99,18404.21950398384,21.3279,21.3331,21.2967,21.3123,18404.2195
2005-07-08 11:45:00,40.98,40.99,40.96,40.98,11334.305914038829,21.3071,21.3123,21.2967,21.3071,11334.3059
2005-07-08 11:50:00,40.98,41.04,40.98,41.04,14700.93143306026,21.3071,21.3383,21.3071,21.3383,14700.9314
2005-07-08 11:55:00,41.04,41.06,41.04,41.06,33329.5926383122,21.3383,21.3487,21.3383,21.3487,33329.5926
2005-07-08 12:00:00,41.06,41.2,41.05,41.17,80799.01245651442,21.3487,21.4215,21.3435,21.4059,80799.0125
2005-07-08 12:05:00,41.17,41.2,41.14,41.15,26708.562450903377,21.4059,21.4215,21.3903,21.3955,26708.5625
2005-07-08 12:10:00,41.15,41.15,41.12,41.12,27157.445853439567,21.3955,21.3955,21.3799,21.3799,27157.4459
2005-07-08 12:15:00,41.11,41.12,41.09,41.09,17057.569296375266,21.3747,21.3799,21.3643,21.3643,17057.5693
2005-07-08 12:20:00,41.08,41.1,41.08,41.09,9426.551453260015,21.3591,21.3695,21.3591,21.3643,9426.5515
2005-07-08 12:25:00,41.1,41.1,41.08,41.09,13915.385478621927,21.3695,21.3695,21.3591,21.3643,13915.3855
2005-07-08 12:30:00,41.09,41.15,41.09,41.14,47918.30322073841,21.3643,21.3955,21.3643,21.3903,47918.3032
2005-07-08 12:35:00,41.14,41.17,41.13,41.15,10773.201660868588,21.3903,21.4059,21.3851,21.3955,10773.2017
2005-07-08 12:40:00,41.16,41.19,41.15,41.16,13242.06037481764,21.4007,21.4163,21.3955,21.4007,13242.0604
2005-07-08 12:45:00,41.16,41.17,41.13,41.14,8528.784648187633,21.4007,21.4059,21.3851,21.3903,8528.7846
2005-07-08 12:50:00,41.13,41.14,41.07,41.07,103804.2868364942,21.3851,21.3903,21.3539,21.3539,103804.2868
2005-07-08 12:55:00,41.07,41.08,41.05,41.08,8192.12209628549,21.3539,21.3591,21.3435,21.3591,8192.1221
2005-07-08 13:00:00,41.07,41.08,41.06,41.07,4825.496577264055,21.3539,21.3591,21.3487,21.3539,4825.4966
2005-07-08 13:05:00,41.06,41.12,41.06,41.12,22780.832678711704,21.3487,21.3799,21.3487,21.3799,22780.8327
2005-07-08 13:10:00,41.12,41.12,41.08,41.09,20424.1948153967,21.3799,21.3799,21.3591,21.3643,20424.1948
2005-07-08 13:15:00,41.09,41.09,41.08,41.08,56447.08786892604,21.3643,21.3643,21.3591,21.3591,56447.0879
2005-07-08 13:20:00,41.08,41.08,41.08,41.08,785.5459544383345,21.3591,21.3591,21.3591,21.3591,785.546
2005-07-08 13:25:00,41.07,41.1,41.07,41.1,7967.6803950173935,21.3539,21.3695,21.3539,21.3695,7967.6804
2005-07-08 13:30:00,41.11,41.12,41.1,41.11,7518.796992481202,21.3747,21.3799,21.3695,21.3747,7518.797
2005-07-08 13:35:00,41.11,41.11,41.1,41.1,9314.330602625969,21.3747,21.3747,21.3695,21.3695,9314.3306
2005-07-08 13:40:00,41.1,41.11,41.07,41.07,116821.90551004375,21.3695,21.3747,21.3539,21.3539,116821.9055
2005-07-08 13:45:00,41.08,41.08,41.07,41.08,31421.838177533384,21.3591,21.3591,21.3539,21.3591,31421.8382
2005-07-08 13:50:00,41.08,41.08,41.07,41.08,7743.238693749298,21.3591,21.3591,21.3539,21.3591,7743.2387
2005-07-08 13:55:00,41.07,41.08,41.06,41.07,6396.588486140725,21.3539,21.3591,21.3487,21.3539,6396.5885
2005-07-08 14:00:00,41.07,41.08,41.07,41.08,9426.551453260015,21.3539,21.3591,21.3539,21.3591,9426.5515
2005-07-08 14:05:00,41.08,41.08,41.06,41.07,18404.21950398384,21.3591,21.3591,21.3487,21.3539,18404.2195
2005-07-08 14:10:00,41.06,41.08,41.06,41.08,3478.846369655482,21.3487,21.3591,21.3487,21.3591,3478.8464
2005-07-08 14:15:00,41.08,41.08,41.07,41.07,12680.9561216474,21.3591,21.3591,21.3539,21.3539,12680.9561
2005-07-08 14:20:00,41.06,41.07,41.05,41.05,12793.17697228145,21.3487,21.3539,21.3435,21.3435,12793.177
2005-07-08 14:25:00,41.05,41.06,41.04,41.05,18853.10290652003,21.3435,21.3487,21.3383,21.3435,18853.1029
2005-07-08 14:30:00,41.05,41.08,41.04,41.07,31421.838177533384,21.3435,21.3591,21.3383,21.3539,31421.8382
2005-07-08 14:35:00,41.07,41.07,41.02,41.03,6172.146784872629,21.3539,21.3539,21.3279,21.3331,6172.1468
2005-07-08 14:40:00,41.02,41.03,41.02,41.02,10885.422511502637,21.3279,21.3331,21.3279,21.3279,10885.4225
2005-07-08 14:45:00,41.01,41.03,41.01,41.03,33890.69689148243,21.3227,21.3331,21.3227,21.3331,33890.6969
2005-07-08 14:50:00,41.03,41.03,41.01,41.01,17282.01099764336,21.3331,21.3331,21.3227,21.3227,17282.011
2005-07-08 14:55:00,41.01,41.08,41.01,41.08,9426.551453260015,21.3227,21.3591,21.3227,21.3591,9426.5515
2005-07-08 15:00:00,41.08,41.11,41.07,41.07,12007.631017843114,21.3591,21.3747,21.3539,21.3539,12007.631
2005-07-08 15:05:00,41.08,41.08,41.06,41.07,4488.834025361912,21.3591,21.3591,21.3487,21.3539,4488.834
2005-07-08 15:10:00,41.06,41.07,41.06,41.07,9987.655706430254,21.3487,21.3539,21.3487,21.3539,9987.6557
2005-07-08 15:15:00,41.06,41.07,41.05,41.06,5049.938278532151,21.3487,21.3539,21.3435,21.3487,5049.9383
2005-07-08 15:20:00,41.06,41.08,41.06,41.08,16833.12759510717,21.3487,21.3591,21.3487,21.3591,16833.1276
2005-07-08 15:25:00,41.08,41.11,41.06,41.07,173830.09763214004,21.3591,21.3747,21.3487,21.3539,173830.0976
2005-07-08 15:30:00,41.07,41.09,41.06,41.08,26147.458197733136,21.3539,21.3643,21.3487,21.3591,26147.4582
2005-07-08 15:35:00,41.08,41.12,41.05,41.12,16608.685893839076,21.3591,21.3799,21.3435,21.3799,16608.6859
2005-07-08 15:40:00,41.11,41.11,41.05,41.06,80350.12905397822,21.3747,21.3747,21.3435,21.3487,80350.1291
2005-07-08 15:45:00,41.08,41.1,41.07,41.1,17955.336101447647,21.3591,21.3695,21.3539,21.3695,17955.3361
2005-07-08 15:50:00,41.1,41.11,41.05,41.11,30524.071372461003,21.3695,21.3747,21.3435,21.3747,30524.0714
2005-07-08 15:55:00,41.11,41.11,41.05,41.08,61609.24699809224,21.3747,21.3747,21.3435,21.3591,61609.247
2005-07-11 09:30:00,41.21,41.21,40.99,41.04,66995.84782852653,21.4267,21.4267,21.3123,21.3383,66995.8478
2005-07-11 09:35:00,41.07,41.25,41.07,41.11,29289.642015486475,21.3539,21.4475,21.3539,21.3747,29289.642
2005-07-11 09:40:00,41.11,41.17,41.01,41.07,131073.95354056783,21.3747,21.4059,21.3227,21.3539,131073.9535
2005-07-11 09:45:00,41.05,41.17,40.99,41.17,42082.818987767925,21.3435,21.4059,21.3123,21.4059,42082.819
2005-07-11 09:50:00,41.18,41.26,41.12,41.14,30524.071372461003,21.4111,21.4527,21.3799,21.3903,30524.0714
2005-07-11 09:55:00,41.14,41.14,41.04,41.08,21097.519919200982,21.3903,21.3903,21.3383,21.3591,21097.5199
2005-07-11 10:00:00,41.07,41.08,41.04,41.04,19975.31141286051,21.3539,21.3591,21.3383,21.3383,19975.3114
2005-07-11 10:05:00,41.04,41.06,40.96,40.96,48142.7449220065,21.3383,21.3487,21.2967,21.2967,48142.7449
2005-07-11 10:10:00,40.96,41.01,40.96,40.98,16833.12759510717,21.2967,21.3227,21.2967,21.3071,16833.1276
2005-07-11 10:15:00,40.98,40.99,40.96,40.97,16496.465043205026,21.3071,21.3123,21.2967,21.3019,16496.465
2005-07-11 10:20:00,40.98,40.98,40.95,40.96,37481.76411177197,21.3071,21.3071,21.2915,21.2967,37481.7641
2005-07-11 10:25:00,40.99,41.0,40.96,41.0,170687.9138143867,21.3123,21.3175,21.2967,21.3175,170687.9138
2005-07-11 10:30:00,41.0,41.0,40.9,40.91,112894.17573785209,21.3175,21.3175,21.2655,21.2707,112894.1757
2005-07-11 10:35:00,40.91,40.91,40.88,40.88,26371.89989900124,21.2707,21.2707,21.2551,21.2551,26371.8999
2005-07-11 10:40:00,40.88,40.9,40.87,40.87,30748.513073729097,21.2551,21.2655,21.2499,21.2499,30748.5131
2005-07-11 10:45:00,40.87,40.89,40.87,40.87,34451.80114465267,21.2499,21.2603,21.2499,21.2499,34451.8011
2005-07-11 10:50:00,40.88,40.88,40.83,40.84,45112.781954887214,21.2551,21.2551,21.2291,21.2343,45112.782
2005-07-11 10:55:00,40.83,40.87,40.82,40.87,52856.02064863651,21.2291,21.2499,21.2239,21.2499,52856.0206
2005-07-11 11:00:00,40.86,40.86,40.84,40.84,38155.08921557625,21.2447,21.2447,21.2343,21.2343,38155.0892
2005-07-11 11:05:00,40.85,40.86,40.84,40.84,48591.6283245427,21.2395,21.2447,21.2343,21.2343,48591.6283
2005-07-11 11:10:00,40.85,40.95,40.83,40.95,263270.1155874761,21.2395,21.2915,21.2291,21.2915,263270.1156
2005-07-11 11:15:00,40.94,41.02,40.94,40.96,46234.990461227695,21.2863,21.3279,21.2863,21.2967,46234.9905
2005-07-11 11:20:00,40.96,40.96,40.93,40.93,67220.28952979464,21.2967,21.2967,21.2811,21.2811,67220.2895
2005-07-11 11:25:00,40.93,40.93,40.89,40.9,51846.032992930086,21.2811,21.2811,21.2603,21.2655,51846.033
2005-07-11 11:30:00,40.9,40.93,40.9,40.92,80686.79160588037,21.2655,21.2811,21.2655,21.2759,80686.7916
2005-07-11 11:35:00,40.93,40.93,40.92,40.93,14364.26888115812,21.2811,21.2811,21.2759,21.2811,14364.2689
2005-07-11 11:40:00,40.93,40.93,40.88,40.9,36247.33475479744,21.2811,21.2811,21.2551,21.2655,36247.3348
2005-07-11 11:45:00,40.89,40.93,40.89,40.93,15710.919088766692,21.2603,21.2811,21.2603,21.2811,15710.9191
2005-07-11 11:50:00,40.92,40.93,40.92,40.92,12793.17697228145,21.2759,21.2811,21.2759,21.2759,12793.177
2005-07-11 11:55:00,40.92,40.92,40.89,40.9,22444.17012680956,21.2759,21.2759,21.2603,21.2655,22444.1701
2005-07-11 12:00:00,40.9,40.9,40.87,40.87,135338.34586466165,21.2655,21.2655,21.2499,21.2499,135338.3459
2005-07-11 12:05:00,40.86,40.86,40.83,40.86,44327.23600044888,21.2447,21.2447,21.2291,21.2447,44327.236
2005-07-11 12:10:00,40.85,40.93,40.85,40.92,23005.2743799798,21.2395,21.2811,21.2395,21.2759,23005.2744
2005-07-11 12:15:00,40.92,40.92,40.87,40.87,7294.355291213107,21.2759,21.2759,21.2499,21.2499,7294.3553
2005-07-11 12:20:00,40.87,40.88,40.85,40.86,14588.710582426214,21.2499,21.2551,21.2395,21.2447,14588.7106
2005-07-11 12:25:00,40.86,40.86,40.83,40.83,46010.5487599596,21.2447,21.2447,21.2291,21.2291,46010.5488
2005-07-11 12:30:00,40.81,40.82,40.79,40.79,44776.119402985074,21.2187,21.2239,21.2083,21.2083,44776.1194
2005-07-11 12:35:00,40.79,40.84,40.79,40.82,17057.569296375266,21.2083,21.2343,21.2083,21.2239,17057.5693
2005-07-11 12:40:00,40.82,40.83,40.81,40.82,9538.772303894062,21.2239,21.2291,21.2187,21.2239,9538.7723
2005-07-11 12:45:00,40.82,40.83,40.82,40.83,12344.293569745258,21.2239,21.2291,21.2239,21.2291,12344.2936
2005-07-11 12:50:00,40.83,40.83,40.82,40.83,8079.901245651442,21.2291,21.2291,21.2239,21.2291,8079.9012
2005-07-11 12:55:00,40.83,40.83,40.67,40.7,79564.58309953989,21.2291,21.2291,21.1459,21.1615,79564.5831
2005-07-11 13:00:00,40.7,40.73,40.68,40.7,56447.08786892604,21.1615,21.1771,21.1511,21.1615,56447.0879
2005-07-11 13:05:00,40.69,40.72,40.68,40.72,28728.53776231624,21.1563,21.1719,21.1511,21.1719,28728.5378
2005-07-11 13:10:00,40.72,40.76,40.71,40.72,21995.28672427337,21.1719,21.1927,21.1667,21.1719,21995.2867
2005-07-11 13:15:00,40.71,40.71,40.69,40.7,12680.9561216474,21.1667,21.1667,21.1563,21.1615,12680.9561
2005-07-11 13:20:00,40.7,40.71,40.66,40.68,34451.80114465267,21.1615,21.1667,21.1407,21.1511,34451.8011
2005-07-11 13:25:00,40.68,40.71,40.67,40.71,19863.09056222646,21.1511,21.1667,21.1459,21.1667,19863.0906
2005-07-11 13:30:00,40.71,40.74,40.71,40.72,17955.336101447647,21.1667,21.1823,21.1667,21.1719,17955.3361
2005-07-11 13:35:00,40.72,40.74,40.71,40.74,19863.09056222646,21.1719,21.1823,21.1667,21.1823,19863.0906
2005-07-11 13:40:00,40.74,40.74,40.67,40.67,24127.48288632028,21.1823,21.1823,21.1459,21.1459,24127.4829
2005-07-11 13:45:00,40.67,40.68,40.65,40.65,41297.27303332959,21.1459,21.1511,21.1355,21.1355,41297.273
2005-07-11 13:50:00,40.66,40.67,40.62,40.67,27606.32925597576,21.1407,21.1459,21.1199,21.1459,27606.3293
2005-07-11 13:55:00,40.66,40.67,40.61,40.62,14364.26888115812,21.1407,21.1459,21.1147,21.1199,14364.2689
2005-07-11 14:00:00,40.62,40.64,40.61,40.62,15710.919088766692,21.1199,21.1303,21.1147,21.1199,15710.9191
2005-07-11 14:05:00,40.61,40.64,40.6,40.64,49377.17427898103,21.1147,21.1303,21.1095,21.1303,49377.1743
2005-07-11 14:10:00,40.64,40.64,40.56,40.56,36135.113904163394,21.1303,21.1303,21.0887,21.0887,36135.1139
2005-07-11 14:15:00,40.56,40.62,40.56,40.6,29514.08371675457,21.0887,21.1199,21.0887,21.1095,29514.0837
2005-07-11 14:20:00,40.61,40.61,40.59,40.59,24127.48288632028,21.1147,21.1147,21.1043,21.1043,24127.4829
2005-07-11 14:25:00,40.6,40.63,40.59,40.63,20760.85736729884,21.1095,21.1251,21.1043,21.1251,20760.8574
2005-07-11 14:30:00,40.63,40.64,40.63,40.63,16720.906744473123,21.1251,21.1303,21.1251,21.1251,16720.9067
2005-07-11 14:35:00,40.64,40.69,40.63,40.69,36696.21815733363,21.1303,21.1563,21.1251,21.1563,36696.2182
2005-07-11 14:40:00,40.69,40.73,40.68,40.68,24015.262035686228,21.1563,21.1771,21.1511,21.1511,24015.262
2005-07-11 14:45:00,40.68,40.69,40.63,40.63,18067.556952081697,21.1511,21.1563,21.1251,21.1251,18067.557
2005-07-11 14:50:00,40.63,40.69,40.63,40.69,8528.784648187633,21.1251,21.1563,21.1251,21.1563,8528.7846
2005-07-11 14:55:00,40.68,40.71,40.68,40.7,11334.305914038829,21.1511,21.1667,21.1511,21.1615,11334.3059
2005-07-11 15:00:00,40.69,40.69,40.64,40.64,12119.851868477162,21.1563,21.1563,21.1303,21.1303,12119.8519
2005-07-11 15:05:00,40.64,40.67,40.64,40.65,12793.17697228145,21.1303,21.1459,21.1303,21.1355,12793.177
2005-07-11 15:10:00,40.64,40.66,40.62,40.63,19638.648860958365,21.1303,21.1407,21.1199,21.1251,19638.6489
2005-07-11 15:15:00,40.64,40.68,40.61,40.62,17506.452698911457,21.1303,21.1511,21.1147,21.1199,17506.4527
2005-07-11 15:20:00,40.61,40.63,40.55,40.6,24351.92458758837,21.1147,21.1251,21.0835,21.1095,24351.9246
2005-07-11 15:25:00,40.61,40.63,40.59,40.63,10548.759959600491,21.1147,21.1251,21.1043,21.1251,10548.76
2005-07-11 15:30:00,40.65,40.75,40.65,40.74,68005.83548423297,21.1355,21.1875,21.1355,21.1823,68005.8355
2005-07-11 15:35:00,40.74,40.75,40.7,40.7,75749.07417798227,21.1823,21.1875,21.1615,21.1615,75749.0742
2005-07-11 15:40:00,40.71,40.72,40.7,40.71,49040.51172707889,21.1667,21.1719,21.1615,21.1667,49040.5117
2005-07-11 15:45:00,40.71,40.71,40.66,40.68,31421.838177533384,21.1667,21.1667,21.1407,21.1511,31421.8382
2005-07-11 15:50:00,40.67,40.72,40.67,40.71,31421.838177533384,21.1459,21.1719,21.1459,21.1667,31421.8382
2005-07-11 15:55:00,40.72,40.78,40.71,40.77,53417.124901806754,21.1719,21.2031,21.1667,21.1979,53417.1249
2005-07-12 09:30:00,40.77,40.79,40.72,40.72,35012.90539782291,21.1979,21.2083,21.1719,21.1719,35012.9054
2005-07-12 09:35:00,40.73,40.77,40.68,40.71,19863.09056222646,21.1771,21.1979,21.1511,21.1667,19863.0906
2005-07-12 09:40:00,40.7,40.73,40.62,40.62,73392.43631466725,21.1615,21.1771,21.1199,21.1199,73392.4363
2005-07-12 09:45:00,40.61,40.65,40.54,40.58,76310.1784311525,21.1147,21.1355,21.0783,21.0991,76310.1784
2005-07-12 09:50:00,40.59,40.68,40.58,40.67,16159.802491302884,21.1043,21.1511,21.0991,21.1459,16159.8025
2005-07-12 09:55:00,40.67,40.67,40.6,40.63,18404.21950398384,21.1459,21.1459,21.1095,21.1251,18404.2195
2005-07-12 10:00:00,40.62,40.62,40.37,40.46,67108.06867916058,21.1199,21.1199,20.9899,21.0367,67108.0687
2005-07-12 10:05:00,40.46,40.46,40.38,40.38,62394.79295253057,21.0367,21.0367,20.9951,20.9951,62394.793
2005-07-12 10:10:00,40.38,40.5,40.37,40.44,58018.17977780271,20.9951,21.0575,20.9899,21.0263,58018.1798
2005-07-12 10:15:00,40.46,40.46,40.38,40.4,66883.62697789249,21.0367,21.0367,20.9951,21.0055,66883.627
2005-07-12 10:20:00,40.41,40.49,40.4,40.44,48254.96577264056,21.0107,21.0523,21.0055,21.0263,48254.9658
2005-07-12 10:25:00,40.45,40.45,40.42,40.45,47132.75726630008,21.0315,21.0315,21.0159,21.0315,47132.7573
2005-07-12 10:30:00,40.45,40.53,40.45,40.53,68566.93973740321,21.0315,21.0731,21.0315,21.0731,68566.9397
2005-07-12 10:35:00,40.53,40.53,40.51,40.52,61384.80529682415,21.0731,21.0731,21.0627,21.0679,61384.8053
2005-07-12 10:40:00,40.52,40.55,40.5,40.55,51284.928739759845,21.0679,21.0835,21.0575,21.0835,51284.9287
2005-07-12 10:45:00,40.55,40.55,40.46,40.49,27718.550106609808,21.0835,21.0835,21.0367,21.0523,27718.5501
2005-07-12 10:50:00,40.49,40.5,40.47,40.49,52856.02064863651,21.0523,21.0575,21.0419,21.0523,52856.0206
2005-07-12 10:55:00,40.48,40.5,40.43,40.47,22444.17012680956,21.0471,21.0575,21.0211,21.0419,22444.1701
2005-07-12 11:00:00,40.49,40.53,40.46,40.46,38155.08921557625,21.0523,21.0731,21.0367,21.0367,38155.0892
2005-07-12 11:05:00,40.46,40.48,40.44,40.46,42756.14409157221,21.0367,21.0471,21.0263,21.0367,42756.1441
2005-07-12 11:10:00,40.46,40.47,40.38,40.39,41409.49388396364,21.0367,21.0419,20.9951,21.0003,41409.4939
2005-07-12 11:15:00,40.4,40.4,40.34,40.35,43205.027494108406,21.0055,21.0055,20.9743,20.9795,43205.0275
2005-07-12 11:20:00,40.35,40.35,40.29,40.3,56447.08786892604,20.9795,20.9795,20.9483,20.9535,56447.0879
2005-07-12 11:25:00,40.31,40.31,40.24,40.3,32207.38413197172,20.9587,20.9587,20.9224,20.9535,32207.3841
2005-07-12 11:30:00,40.32,40.32,40.28,40.31,12793.17697228145,20.9639,20.9639,20.9431,20.9587,12793.177
2005-07-12 11:35:00,40.32,40.37,40.31,40.36,13354.281225451688,20.9639,20.9899,20.9587,20.9847,13354.2812
2005-07-12 11:40:00,40.37,40.37,40.23,40.28,41521.714734597685,20.9899,20.9899,20.9172,20.9431,41521.7147
2005-07-12 11:45:00,40.28,40.28,40.19,40.22,38716.19346874649,20.9431,20.9431,20.8964,20.912,38716.1935
2005-07-12 11:50:00,40.21,40.26,40.21,40.24,26371.89989900124,20.9068,20.9328,20.9068,20.9224,26371.8999
2005-07-12 11:55:00,40.23,40.23,40.07,40.17,68454.71888676916,20.9172,20.9172,20.834,20.886,68454.7189
2005-07-12 12:00:00,40.19,40.24,40.16,40.19,28391.87521041409,20.8964,20.9224,20.8808,20.8964,28391.8752
2005-07-12 12:05:00,40.18,40.19,40.14,40.16,27157.445853439567,20.8912,20.8964,20.8704,20.8808,27157.4459
2005-07-12 12:10:00,40.16,40.18,40.12,40.16,36696.21815733363,20.8808,20.8912,20.86,20.8808,36696.2182
2005-07-12 12:15:00,40.16,40.21,40.13,40.21,25025.24969139266,20.8808,20.9068,20.8652,20.9068,25025.2497
2005-07-12 12:20:00,40.22,40.26,40.22,40.26,20985.29906856694,20.912,20.9328,20.912,20.9328,20985.2991
2005-07-12 12:25:00,40.25,40.27,40.24,40.27,18853.10290652003,20.9276,20.9379,20.9224,20.9379,18853.1029
2005-07-12 12:30:00,40.27,40.29,40.27,40.28,19750.86971159241,20.9379,20.9483,20.9379,20.9431,19750.8697
2005-07-12 12:35:00,40.28,40.34,40.28,40.32,20985.29906856694,20.9431,20.9743,20.9431,20.9639,20985.2991
2005-07-12 12:40:00,40.34,40.37,40.33,40.36,22668.611828077657,20.9743,20.9899,20.9691,20.9847,22668.6118
2005-07-12 12:45:00,40.35,40.37,40.34,40.35,20199.753114128605,20.9795,20.9899,20.9743,20.9795,20199.7531
2005-07-12 12:50:00,40.35,40.35,40.33,40.34,22668.611828077657,20.9795,20.9795,20.9691,20.9743,22668.6118
2005-07-12 12:55:00,40.35,40.35,40.32,40.34,13242.06037481764,20.9795,20.9795,20.9639,20.9743,13242.0604
2005-07-12 13:00:00,40.33,40.35,40.32,40.33,14700.93143306026,20.9691,20.9795,20.9639,20.9691,14700.9314
2005-07-12 13:05:00,40.33,40.34,40.32,40.33,17169.790147009313,20.9691,20.9743,20.9639,20.9691,17169.7901
2005-07-12 13:10:00,40.33,40.34,40.32,40.32,13466.502076085735,20.9691,20.9743,20.9639,20.9639,13466.5021
2005-07-12 13:15:00,40.32,40.33,40.3,40.3,10885.422511502637,20.9639,20.9691,20.9535,20.9535,10885.4225
2005-07-12 13:20:00,40.3,40.31,40.29,40.3,13242.06037481764,20.9535,20.9587,20.9483,20.9535,13242.0604
2005-07-12 13:25:00,40.31,40.38,40.31,40.34,16720.906744473123,20.9587,20.9951,20.9587,20.9743,16720.9067
2005-07-12 13:30:00,40.34,40.37,40.33,40.37,7743.238693749298,20.9743,20.9899,20.9691,20.9899,7743.2387
2005-07-12 13:35:00,40.38,40.42,40.37,40.39,33778.476040848385,20.9951,21.0159,20.9899,21.0003,33778.476
2005-07-12 13:40:00,40.4,40.4,40.36,40.37,10099.876557064305,21.0055,21.0055,20.9847,20.9899,10099.8766
2005-07-12 13:45:00,40.36,40.38,40.34,40.37,10885.422511502637,20.9847,20.9951,20.9743,20.9899,10885.4225
2005-07-12 13:50:00,40.37,40.48,40.36,40.48,29850.74626865672,20.9899,21.0471,20.9847,21.0471,29850.7463
2005-07-12 13:55:00,40.47,40.54,40.47,40.5,30860.733924363147,21.0419,21.0783,21.0419,21.0575,30860.7339
2005-07-12 14:00:00,40.51,40.53,40.5,40.5,13017.618673549545,21.0627,21.0731,21.0575,21.0575,13017.6187
2005-07-12 14:05:00,40.5,40.52,40.5,40.52,17394.23184827741,21.0575,21.0679,21.0575,21.0679,17394.2318
2005-07-12 14:10:00,40.51,40.52,40.49,40.51,13242.06037481764,21.0627,21.0679,21.0523,21.0627,13242.0604
2005-07-12 14:15:00,40.51,40.54,40.48,40.53,38716.19346874649,21.0627,21.0783,21.0471,21.0731,38716.1935
2005-07-12 14:20:00,40.53,40.55,40.52,40.54,26596.34160026933,21.0731,21.0835,21.0679,21.0783,26596.3416
2005-07-12 14:25:00,40.53,40.55,40.52,40.55,30860.733924363147,21.0731,21.0835,21.0679,21.0835,30860.7339
2005-07-12 14:30:00,40.55,40.56,40.54,40.56,24576.36628885647,21.0835,21.0887,21.0783,21.0887,24576.3663
2005-07-12 14:35:00,40.56,40.59,40.55,40.57,30299.629671192903,21.0887,21.1043,21.0835,21.0939,30299.6297
2005-07-12 14:40:00,40.56,40.57,40.55,40.57,19189.76545842217,21.0887,21.0939,21.0835,21.0939,19189.7655
2005-07-12 14:45:00,40.58,40.66,40.58,40.66,15823.13993940074,21.0991,21.1407,21.0991,21.1407,15823.1399
2005-07-12 14:50:00,40.67,40.71,40.55,40.55,62955.897205700814,21.1459,21.1667,21.0835,21.0835,62955.8972
2005-07-12 14:55:00,40.54,40.63,40.54,40.63,15935.360790034789,21.0783,21.1251,21.0783,21.1251,15935.3608
2005-07-12 15:00:00,40.63,40.71,40.62,40.71,48142.7449220065,21.1251,21.1667,21.1199,21.1667,48142.7449
2005-07-12 15:05:00,40.71,40.74,40.67,40.73,66322.52272472225,21.1667,21.1823,21.1459,21.1771,66322.5227
2005-07-12 15:10:00,40.73,40.87,40.73,40.85,144877.11816855572,21.1771,21.2499,21.1771,21.2395,144877.1182
2005-07-12 15:15:00,40.85,40.86,40.81,40.84,25137.470542026706,21.2395,21.2447,21.2187,21.2343,25137.4705
2005-07-12 15:20:00,40.85,40.89,40.81,40.84,61160.36359555605,21.2395,21.2603,21.2187,21.2343,61160.3636
2005-07-12 15:25:00,40.84,40.87,40.84,40.86,25586.3539445629,21.2343,21.2499,21.2343,21.2447,25586.3539
2005-07-12 15:30:00,40.87,40.87,40.79,40.79,25586.3539445629,21.2499,21.2499,21.2083,21.2083,25586.3539
2005-07-12 15:35:00,40.79,40.81,40.78,40.81,18965.32375715408,21.2083,21.2187,21.2031,21.2187,18965.3238
2005-07-12 15:40:00,40.82,40.83,40.69,40.71,26933.00415217147,21.2239,21.2291,21.1563,21.1667,26933.0042
2005-07-12 15:45:00,40.71,40.74,40.71,40.71,30748.513073729097,21.1667,21.1823,21.1667,21.1667,30748.5131
2005-07-12 15:50:00,40.71,40.72,40.7,40.71,25810.795645831,21.1667,21.1719,21.1615,21.1667,25810.7956
2005-07-12 15:55:00,40.71,40.75,40.71,40.75,49489.39512961508,21.1667,21.1875,21.1667,21.1875,49489.3951
2005-07-13 09:30:00,40.8,40.87,40.79,40.85,37481.76411177197,21.2135,21.2499,21.2083,21.2395,37481.7641
2005-07-13 09:35:00,40.85,41.02,40.85,40.99,35349.56794972506,21.2395,21.3279,21.2395,21.3123,35349.5679
2005-07-13 09:40:00,40.99,41.0,40.94,40.96,45449.44450678936,21.3123,21.3175,21.2863,21.2967,45449.4445
2005-07-13 09:45:00,40.99,41.04,40.99,41.04,31421.838177533384,21.3123,21.3383,21.3123,21.3383,31421.8382
2005-07-13 09:50:00,41.05,41.11,40.99,40.99,46347.21131186174,21.3435,21.3747,21.3123,21.3123,46347.2113
2005-07-13 09:55:00,41.0,41.05,40.99,41.01,21209.74076983504,21.3175,21.3435,21.3123,21.3227,21209.7408
2005-07-13 10:00:00,41.01,41.02,40.99,41.0,16047.581640668835,21.3227,21.3279,21.3123,21.3175,16047.5816
2005-07-13 10:05:00,41.01,41.04,40.96,40.96,34227.35944338458,21.3227,21.3383,21.2967,21.2967,34227.3594
2005-07-13 10:10:00,40.95,40.95,40.92,40.94,15037.593984962405,21.2915,21.2915,21.2759,21.2863,15037.594
2005-07-13 10:15:00,40.94,40.95,40.87,40.87,99203.23196049826,21.2863,21.2915,21.2499,21.2499,99203.232
2005-07-13 10:20:00,40.87,40.87,40.76,40.77,45561.66535742341,21.2499,21.2499,21.1927,21.1979,45561.6654
2005-07-13 10:25:00,40.77,40.77,40.73,40.73,54988.21681068342,21.1979,21.1979,21.1771,21.1771,54988.2168
2005-07-13 10:30:00,40.73,40.74,40.71,40.74,65985.8601728201,21.1771,21.1823,21.1667,21.1823,65985.8602
2005-07-13 10:35:00,40.75,40.83,40.74,40.82,33329.5926383122,21.1875,21.2291,21.1823,21.2239,33329.5926
2005-07-13 10:40:00,40.81,40.83,40.65,40.68,55661.54191448771,21.2187,21.2291,21.1355,21.1511,55661.5419
2005-07-13 10:45:00,40.68,40.74,40.66,40.74,20648.6365166648,21.1511,21.1823,21.1407,21.1823,20648.6365
2005-07-13 10:50:00,40.76,40.8,40.7,40.7,17169.790147009313,21.1927,21.2135,21.1615,21.1615,17169.7901
2005-07-13 10:55:00,40.7,40.73,40.7,40.71,10212.09740769835,21.1615,21.1771,21.1615,21.1667,10212.0974
2005-07-13 11:00:00,40.7,40.72,40.67,40.69,19638.648860958365,21.1615,21.1719,21.1459,21.1563,19638.6489
2005-07-13 11:05:00,40.69,40.71,40.66,40.67,23341.93693188194,21.1563,21.1667,21.1407,21.1459,23341.9369
2005-07-13 11:10:00,40.67,40.68,40.66,40.67,17394.23184827741,21.1459,21.1511,21.1407,21.1459,17394.2318
2005-07-13 11:15:00,40.67,40.7,40.64,40.7,11558.747615306924,21.1459,21.1615,21.1303,21.1615,11558.7476
2005-07-13 11:20:00,40.71,40.71,40.69,40.69,26820.783301537424,21.1667,21.1667,21.1563,21.1563,26820.7833
2005-07-13 11:25:00,40.68,40.74,40.67,40.71,27942.9918078779,21.1511,21.1823,21.1459,21.1667,27942.9918
2005-07-13 11:30:00,40.72,40.72,40.7,40.7,19077.544607788124,21.1719,21.1719,21.1615,21.1615,19077.5446
2005-07-13 11:35:00,40.69,40.69,40.68,40.69,9763.21400516216,21.1563,21.1563,21.1511,21.1563,9763.214
2005-07-13 11:40:00,40.69,40.72,40.69,40.71,9875.434855796206,21.1563,21.1719,21.1563,21.1667,9875.4349
2005-07-13 11:45:00,40.71,40.72,40.71,40.71,8192.12209628549,21.1667,21.1719,21.1667,21.1667,8192.1221
2005-07-13 11:50:00,40.71,40.71,40.7,40.71,4713.275726630008,21.1667,21.1667,21.1615,21.1667,4713.2757
2005-07-13 11:55:00,40.7,40.72,40.7,40.72,5386.600830434294,21.1615,21.1719,21.1615,21.1719,5386.6008
2005-07-13 12:00:00,40.71,40.85,40.71,40.84,26035.23734709909,21.1667,21.2395,21.1667,21.2343,26035.2373
2005-07-13 12:05:00,40.85,40.85,40.83,40.84,21546.403321737176,21.2395,21.2395,21.2291,21.2343,21546.4033
2005-07-13 12:10:00,40.83,40.86,40.82,40.86,11334.305914038829,21.2291,21.2447,21.2239,21.2447,11334.3059
2005-07-13 12:15:00,40.85,40.86,40.84,40.85,7406.576141847155,21.2395,21.2447,21.2343,21.2395,7406.5761
2005-07-13 12:20:00,40.84,40.86,40.84,40.84,22668.611828077657,21.2343,21.2447,21.2343,21.2343,22668.6118
2005-07-13 12:25:00,40.84,40.85,40.82,40.83,21097.519919200982,21.2343,21.2395,21.2239,21.2291,21097.5199
2005-07-13 12:30:00,40.83,40.88,40.82,40.87,25586.3539445629,21.2291,21.2551,21.2239,21.2499,25586.3539
2005-07-13 12:35:00,40.87,40.89,40.85,40.85,29065.20031421838,21.2499,21.2603,21.2395,21.2395,29065.2003
2005-07-13 12:40:00,40.85,40.85,40.83,40.83,11670.96846594097,21.2395,21.2395,21.2291,21.2291,11670.9685
2005-07-13 12:45:00,40.83,40.84,40.76,40.78,61048.14274492201,21.2291,21.2343,21.1927,21.2031,61048.1427
2005-07-13 12:50:00,40.78,40.81,40.74,40.75,12232.072719111213,21.2031,21.2187,21.1823,21.1875,12232.0727
2005-07-13 12:55:00,40.75,40.76,40.73,40.76,11895.410167209067,21.1875,21.1927,21.1771,21.1927,11895.4102
2005-07-13 13:00:00,40.76,40.8,40.75,40.8,14364.26888115812,21.1927,21.2135,21.1875,21.2135,14364.2689
2005-07-13 13:05:00,40.82,40.82,40.79,40.79,27045.22500280552,21.2239,21.2239,21.2083,21.2083,27045.225
2005-07-13 13:10:00,40.79,40.8,40.79,40.79,6733.251038042868,21.2083,21.2135,21.2083,21.2083,6733.251
2005-07-13 13:15:00,40.79,40.79,40.78,40.79,38603.97261811244,21.2083,21.2083,21.2031,21.2083,38603.9726
2005-07-13 13:20:00,40.79,40.8,40.78,40.78,8528.784648187633,21.2083,21.2135,21.2031,21.2031,8528.7846
2005-07-13 13:25:00,40.79,40.79,40.79,40.79,8865.447200089777,21.2083,21.2083,21.2083,21.2083,8865.4472
2005-07-13 13:30:00,40.79,40.79,40.73,40.75,12119.851868477162,21.2083,21.2083,21.1771,21.1875,12119.8519
2005-07-13 13:35:00,40.73,40.74,40.72,40.73,17394.23184827741,21.1771,21.1823,21.1719,21.1771,17394.2318
2005-07-13 13:40:00,40.73,40.73,40.72,40.72,8753.226349455728,21.1771,21.1771,21.1719,21.1719,8753.2263
2005-07-13 13:45:00,40.72,40.73,40.71,40.72,8192.12209628549,21.1719,21.1771,21.1667,21.1719,8192.1221
2005-07-13 13:50:00,40.71,40.74,40.71,40.73,15037.593984962405,21.1667,21.1823,21.1667,21.1771,15037.594
2005-07-13 13:55:00,40.73,40.74,40.72,40.73,16384.24419257098,21.1771,21.1823,21.1719,21.1771,16384.2442
2005-07-13 14:00:00,40.73,40.74,40.71,40.74,43205.027494108406,21.1771,21.1823,21.1667,21.1823,43205.0275
2005-07-13 14:05:00,40.74,40.75,40.73,40.74,16272.02334193693,21.1823,21.1875,21.1771,21.1823,16272.0233
2005-07-13 14:10:00,40.74,40.77,40.74,40.74,18291.99865334979,21.1823,21.1979,21.1823,21.1823,18291.9987
2005-07-13 14:15:00,40.75,40.78,40.75,40.75,23005.2743799798,21.1875,21.2031,21.1875,21.1875,23005.2744
2005-07-13 14:20:00,40.75,40.78,40.74,40.74,15262.035686230502,21.1875,21.2031,21.1823,21.1823,15262.0357
2005-07-13 14:25:00,40.74,40.75,40.71,40.71,20873.078217932893,21.1823,21.1875,21.1667,21.1667,20873.0782
2005-07-13 14:30:00,40.71,40.72,40.71,40.72,12793.17697228145,21.1667,21.1719,21.1667,21.1719,12793.177
2005-07-13 14:35:00,40.72,40.72,40.69,40.7,17618.673549545503,21.1719,21.1719,21.1563,21.1615,17618.6735
2005-07-13 14:40:00,40.7,40.71,40.69,40.7,31870.72158006957,21.1615,21.1667,21.1563,21.1615,31870.7216
2005-07-13 14:45:00,40.7,40.71,40.67,40.69,20648.6365166648,21.1615,21.1667,21.1459,21.1563,20648.6365
2005-07-13 14:50:00,40.69,40.69,40.68,40.69,10997.643362136683,21.1563,21.1563,21.1511,21.1563,10997.6434
2005-07-13 14:55:00,40.68,40.68,40.66,40.67,28391.87521041409,21.1511,21.1511,21.1407,21.1459,28391.8752
2005-07-13 15:00:00,40.67,40.67,40.62,40.63,34564.02199528672,21.1459,21.1459,21.1199,21.1251,34564.022
2005-07-13 15:05:00,40.63,40.63,40.61,40.63,47581.64066883627,21.1251,21.1251,21.1147,21.1251,47581.6407
2005-07-13 15:10:00,40.63,40.64,40.59,40.61,63741.44316013915,21.1251,21.1303,21.1043,21.1147,63741.4432
2005-07-13 15:15:00,40.6,40.66,40.6,40.65,48928.29087644485,21.1095,21.1407,21.1095,21.1355,48928.2909
2005-07-13 15:20:00,40.66,40.67,40.6,40.62,59364.829985411285,21.1407,21.1459,21.1095,21.1199,59364.83
2005-07-13 15:25:00,40.62,40.68,40.62,40.67,29626.30456738862,21.1199,21.1511,21.1199,21.1459,29626.3046
2005-07-13 15:30:00,40.68,40.73,40.67,40.67,48816.07002581079,21.1511,21.1771,21.1459,21.1459,48816.07
2005-07-13 15:35:00,40.67,40.68,40.65,40.65,37369.54326113792,21.1459,21.1511,21.1355,21.1355,37369.5433
2005-07-13 15:40:00,40.66,40.69,40.66,40.68,40399.50622825721,21.1407,21.1563,21.1407,21.1511,40399.5062
2005-07-13 15:45:00,40.68,40.68,40.63,40.63,57569.29637526653,21.1511,21.1511,21.1251,21.1251,57569.2964
2005-07-13 15:50:00,40.64,40.64,40.62,40.62,63853.6640107732,21.1303,21.1303,21.1199,21.1199,63853.664
2005-07-13 15:55:00,40.63,40.63,40.6,40.6,80350.12905397822,21.1251,21.1251,21.1095,21.1095,80350.1291
2005-07-14 09:30:00,40.72,40.73,40.7,40.71,48928.29087644485,21.1719,21.1771,21.1615,21.1667,48928.2909
2005-07-14 09:35:00,40.71,40.86,40.71,40.86,37257.32241050387,21.1667,21.2447,21.1667,21.2447,37257.3224
2005-07-14 09:40:00,40.88,41.03,40.88,40.95,43317.24834474245,21.2551,21.3331,21.2551,21.2915,43317.2483
2005-07-14 09:45:00,40.95,40.99,40.89,40.94,53192.68320053866,21.2915,21.3123,21.2603,21.2863,53192.6832
2005-07-14 09:50:00,40.93,40.96,40.86,40.87,132757.26630007854,21.2811,21.2967,21.2447,21.2499,132757.2663
2005-07-14 09:55:00,40.86,40.93,40.78,40.78,50499.38278532151,21.2447,21.2811,21.2031,21.2031,50499.3828
2005-07-14 10:00:00,40.77,40.85,40.77,40.83,26147.458197733136,21.1979,21.2395,21.1979,21.2291,26147.4582
2005-07-14 10:05:00,40.84,40.85,40.72,40.73,20311.97396476265,21.2343,21.2395,21.1719,21.1771,20311.974
2005-07-14 10:10:00,40.72,40.75,40.69,40.75,14476.489731792166,21.1719,21.1875,21.1563,21.1875,14476.4897
2005-07-14 10:15:00,40.74,40.77,40.71,40.76,17169.790147009313,21.1823,21.1979,21.1667,21.1927,17169.7901
2005-07-14 10:20:00,40.76,40.77,40.72,40.73,48254.96577264056,21.1927,21.1979,21.1719,21.1771,48254.9658
2005-07-14 10:25:00,40.71,40.73,40.67,40.71,19863.09056222646,21.1667,21.1771,21.1459,21.1667,19863.0906
2005-07-14 10:30:00,40.68,40.72,40.67,40.69,46683.87386376388,21.1511,21.1719,21.1459,21.1563,46683.8739
2005-07-14 10:35:00,40.68,40.69,40.63,40.65,30075.18796992481,21.1511,21.1563,21.1251,21.1355,30075.188
2005-07-14 10:40:00,40.65,40.66,40.63,40.63,15823.13993940074,21.1355,21.1407,21.1251,21.1251,15823.1399
2005-07-14 10:45:00,40.63,40.63,40.53,40.53,28391.87521041409,21.1251,21.1251,21.0731,21.0731,28391.8752
2005-07-14 10:50:00,40.53,40.54,40.3,40.46,111996.4089327797,21.0731,21.0783,20.9535,21.0367,111996.4089
2005-07-14 10:55:00,40.46,40.5,40.41,40.48,42868.36494220626,21.0367,21.0575,21.0107,21.0471,42868.3649
2005-07-14 11:00:00,40.48,40.59,40.44,40.56,24015.262035686228,21.0471,21.1043,21.0263,21.0887,24015.262
2005-07-14 11:05:00,40.56,40.56,40.51,40.56,75636.85332734822,21.0887,21.0887,21.0627,21.0887,75636.8533
2005-07-14 11:10:00,40.56,40.62,40.55,40.6,24351.92458758837,21.0887,21.1199,21.0835,21.1095,24351.9246
2005-07-14 11:15:00,40.6,40.63,40.6,40.61,92806.64347435754,21.1095,21.1251,21.1095,21.1147,92806.6435
2005-07-14 11:20:00,40.61,40.61,40.55,40.56,108966.44596566042,21.1147,21.1147,21.0835,21.0887,108966.446
2005-07-14 11:25:00,40.55,40.55,40.51,40.55,9202.10975199192,21.0835,21.0835,21.0627,21.0835,9202.1098
2005-07-14 11:30:00,40.55,40.55,40.46,40.46,22444.17012680956,21.0835,21.0835,21.0367,21.0367,22444.1701
2005-07-14 11:35:00,40.46,40.47,40.46,40.47,29289.642015486475,21.0367,21.0419,21.0367,21.0419,29289.642
2005-07-14 11:40:00,40.47,40.6,40.47,40.59,10436.539108966446,21.0419,21.1095,21.0419,21.1043,10436.5391
2005-07-14 11:45:00,40.59,40.65,40.59,40.6,88542.25115026372,21.1043,21.1355,21.1043,21.1095,88542.2512
2005-07-14 11:50:00,40.6,40.63,40.6,40.61,5162.159129166199,21.1095,21.1251,21.1095,21.1147,5162.1591
2005-07-14 11:55:00,40.62,40.62,40.55,40.58,18628.66120525193,21.1199,21.1199,21.0835,21.0991,18628.6612
2005-07-14 12:00:00,40.59,40.61,40.58,40.61,10324.318258332398,21.1043,21.1147,21.0991,21.1147,10324.3183
2005-07-14 12:05:00,40.63,40.71,40.62,40.69,24239.703736954325,21.1251,21.1667,21.1199,21.1563,24239.7037
2005-07-14 12:10:00,40.68,40.73,40.68,40.71,23566.37863315004,21.1511,21.1771,21.1511,21.1667,23566.3786
2005-07-14 12:15:00,40.71,40.72,40.67,40.72,109864.2127707328,21.1667,21.1719,21.1459,21.1719,109864.2128
2005-07-14 12:20:00,40.71,40.72,40.69,40.71,277746.6053192683,21.1667,21.1719,21.1563,21.1667,277746.6053
2005-07-14 12:25:00,40.71,40.71,40.67,40.68,54539.33340814723,21.1667,21.1667,21.1459,21.1511,54539.3334
2005-07-14 12:30:00,40.7,40.75,40.7,40.73,66995.84782852653,21.1615,21.1875,21.1615,21.1771,66995.8478
2005-07-14 12:35:00,40.73,40.73,40.71,40.71,22780.832678711704,21.1771,21.1771,21.1667,21.1667,22780.8327
2005-07-14 12:40:00,40.71,40.74,40.71,40.74,25474.13309392885,21.1667,21.1823,21.1667,21.1823,25474.1331
2005-07-14 12:45:00,40.74,40.75,40.73,40.75,24015.262035686228,21.1823,21.1875,21.1771,21.1875,24015.262
2005-07-14 12:50:00,40.75,40.75,40.74,40.75,5611.04253170239,21.1875,21.1875,21.1823,21.1875,5611.0425
2005-07-14 12:55:00,40.75,40.84,40.74,40.8,74177.98226910559,21.1875,21.2343,21.1823,21.2135,74177.9823
2005-07-14 13:00:00,40.81,40.83,40.79,40.79,48703.84917517674,21.2187,21.2291,21.2083,21.2083,48703.8492
2005-07-14 13:05:00,40.8,40.84,40.79,40.81,33441.813488946245,21.2135,21.2343,21.2083,21.2187,33441.8135
2005-07-14 13:10:00,40.83,40.88,40.83,40.86,25474.13309392885,21.2291,21.2551,21.2291,21.2447,25474.1331
2005-07-14 13:15:00,40.85,40.86,40.8,40.8,23454.15778251599,21.2395,21.2447,21.2135,21.2135,23454.1578
2005-07-14 13:20:00,40.8,40.8,40.75,40.76,25810.795645831,21.2135,21.2135,21.1875,21.1927,25810.7956
2005-07-14 13:25:00,40.76,40.76,40.72,40.76,18179.777802715744,21.1927,21.1927,21.1719,21.1927,18179.7778
2005-07-14 13:30:00,40.76,40.77,40.73,40.75,26708.562450903377,21.1927,21.1979,21.1771,21.1875,26708.5625
2005-07-14 13:35:00,40.74,40.77,40.71,40.77,26820.783301537424,21.1823,21.1979,21.1667,21.1979,26820.7833
2005-07-14 13:40:00,40.77,40.8,40.77,40.79,18179.777802715744,21.1979,21.2135,21.1979,21.2083,18179.7778
2005-07-14 13:45:00,40.79,40.79,40.74,40.75,18853.10290652003,21.2083,21.2083,21.1823,21.1875,18853.1029
2005-07-14 13:50:00,40.74,40.74,40.72,40.72,42643.923240938166,21.1823,21.1823,21.1719,21.1719,42643.9232
2005-07-14 13:55:00,40.73,40.75,40.71,40.73,23454.15778251599,21.1771,21.1875,21.1667,21.1771,23454.1578
2005-07-14 14:00:00,40.72,40.79,40.71,40.79,12119.851868477162,21.1719,21.2083,21.1667,21.2083,12119.8519
2005-07-14 14:05:00,40.77,40.79,40.77,40.79,11895.410167209067,21.1979,21.2083,21.1979,21.2083,11895.4102
2005-07-14 14:10:00,40.79,40.79,40.77,40.79,15935.360790034789,21.2083,21.2083,21.1979,21.2083,15935.3608
2005-07-14 14:15:00,40.79,40.8,40.78,40.8,15598.698238132643,21.2083,21.2135,21.2031,21.2135,15598.6982
2005-07-14 14:20:00,40.79,40.81,40.79,40.8,8304.342946919538,21.2083,21.2187,21.2083,21.2135,8304.3429
2005-07-14 14:25:00,40.8,40.84,40.8,40.83,27606.32925597576,21.2135,21.2343,21.2135,21.2291,27606.3293
2005-07-14 14:30:00,40.83,40.87,40.83,40.87,7743.238693749298,21.2291,21.2499,21.2291,21.2499,7743.2387
2005-07-14 14:35:00,40.87,40.87,40.85,40.86,20087.532263494555,21.2499,21.2499,21.2395,21.2447,20087.5323
2005-07-14 14:40:00,40.86,40.88,40.85,40.87,15262.035686230502,21.2447,21.2551,21.2395,21.2499,15262.0357
2005-07-14 14:45:00,40.87,40.88,40.86,40.86,12232.072719111213,21.2499,21.2551,21.2447,21.2447,12232.0727
2005-07-14 14:50:00,40.87,40.87,40.84,40.84,20536.41566603075,21.2499,21.2499,21.2343,21.2343,20536.4157
2005-07-14 14:55:00,40.85,40.94,40.84,40.87,21658.624172371223,21.2395,21.2863,21.2343,21.2499,21658.6242
2005-07-14 15:00:00,40.87,40.9,40.87,40.88,20199.753114128605,21.2499,21.2655,21.2499,21.2551,20199.7531
2005-07-14 15:05:00,40.88,40.94,40.87,40.94,26371.89989900124,21.2551,21.2863,21.2499,21.2863,26371.8999
2005-07-14 15:10:00,40.93,40.94,40.92,40.93,14813.15228369431,21.2811,21.2863,21.2759,21.2811,14813.1523
2005-07-14 15:15:00,40.93,40.95,40.93,40.95,20087.532263494555,21.2811,21.2915,21.2811,21.2915,20087.5323
2005-07-14 15:20:00,40.95,40.95,40.94,40.95,20199.753114128605,21.2915,21.2915,21.2863,21.2915,20199.7531
2005-07-14 15:25:00,40.95,40.99,40.94,40.99,39389.518572550776,21.2915,21.3123,21.2863,21.3123,39389.5186
2005-07-14 15:30:00,40.99,41.08,40.99,41.05,57457.07552463248,21.3123,21.3591,21.3123,21.3435,57457.0755
2005-07-14 15:35:00,41.05,41.05,41.01,41.02,39052.85602064864,21.3435,21.3435,21.3227,21.3279,39052.856
2005-07-14 15:40:00,41.02,41.03,40.95,41.01,101672.0906744473,21.3279,21.3331,21.2915,21.3227,101672.0907
2005-07-14 15:45:00,40.97,41.06,40.97,41.06,45000.56110425317,21.3019,21.3487,21.3019,21.3487,45000.5611
2005-07-14 15:50:00,41.04,41.16,41.04,41.12,87307.82179328919,21.3383,21.4007,21.3383,21.3799,87307.8218
2005-07-14 15:55:00,41.12,41.14,41.04,41.04,79676.80395017394,21.3799,21.3903,21.3383,21.3383,79676.804
2005-07-15 09:30:00,41.04,41.04,40.98,40.99,219840.64639209965,21.3383,21.3383,21.3071,21.3123,219840.6464
2005-07-15 09:35:00,40.98,40.99,40.87,40.91,19077.544607788124,21.3071,21.3123,21.2499,21.2707,19077.5446
2005-07-15 09:40:00,40.91,41.08,40.88,41.03,35012.90539782291,21.2707,21.3591,21.2551,21.3331,35012.9054
2005-07-15 09:45:00,41.08,41.08,40.91,40.97,53529.3457524408,21.3591,21.3591,21.2707,21.3019,53529.3458
2005-07-15 09:50:00,40.97,40.98,40.9,40.95,25923.016496465043,21.3019,21.3071,21.2655,21.2915,25923.0165
2005-07-15 09:55:00,40.95,41.08,40.95,41.04,56671.529570194136,21.2915,21.3591,21.2915,21.3383,56671.5296
2005-07-15 10:00:00,41.04,41.04,40.94,40.99,13803.16462798788,21.3383,21.3383,21.2863,21.3123,13803.1646
2005-07-15 10:05:00,40.99,41.03,40.98,41.0,19863.09056222646,21.3123,21.3331,21.3071,21.3175,19863.0906
2005-07-15 10:10:00,41.0,41.03,40.99,41.02,29850.74626865672,21.3175,21.3331,21.3123,21.3279,29850.7463
2005-07-15 10:15:00,41.02,41.08,41.0,41.07,83492.31287173157,21.3279,21.3591,21.3175,21.3539,83492.3129
2005-07-15 10:20:00,41.07,41.07,41.04,41.04,16272.02334193693,21.3539,21.3539,21.3383,21.3383,16272.0233
2005-07-15 10:25:00,41.03,41.05,41.01,41.05,17730.894400179553,21.3331,21.3435,21.3227,21.3435,17730.8944
2005-07-15 10:30:00,41.06,41.07,41.02,41.06,17843.1152508136,21.3487,21.3539,21.3279,21.3487,17843.1153
2005-07-15 10:35:00,41.06,41.1,41.04,41.06,58018.17977780271,21.3487,21.3695,21.3383,21.3487,58018.1798
2005-07-15 10:40:00,41.06,41.07,41.0,41.01,44551.67770171697,21.3487,21.3539,21.3175,21.3227,44551.6777
2005-07-15 10:45:00,41.01,41.06,41.01,41.04,11334.305914038829,21.3227,21.3487,21.3227,21.3383,11334.3059
2005-07-15 10:50:00,41.05,41.08,41.03,41.07,12232.072719111213,21.3435,21.3591,21.3331,21.3539,12232.0727
2005-07-15 10:55:00,41.08,41.08,41.05,41.06,4039.950622825721,21.3591,21.3591,21.3435,21.3487,4039.9506
2005-07-15 11:00:00,41.06,41.12,41.06,41.11,20536.41566603075,21.3487,21.3799,21.3487,21.3747,20536.4157
2005-07-15 11:05:00,41.12,41.18,41.12,41.18,18628.66120525193,21.3799,21.4111,21.3799,21.4111,18628.6612
2005-07-15 11:10:00,41.18,41.18,41.13,41.16,13017.618673549545,21.4111,21.4111,21.3851,21.4007,13017.6187
2005-07-15 11:15:00,41.14,41.19,41.13,41.19,33217.37178767815,21.3903,21.4163,21.3851,21.4163,33217.3718
2005-07-15 11:20:00,41.19,41.25,41.19,41.2,18404.21950398384,21.4163,21.4475,21.4163,21.4215,18404.2195
2005-07-15 11:25:00,41.2,41.23,41.18,41.18,19189.76545842217,21.4215,21.4371,21.4111,21.4111,19189.7655
2005-07-15 11:30:00,41.18,41.2,41.12,41.12,7069.913589945011,21.4111,21.4215,21.3799,21.3799,7069.9136
2005-07-15 11:35:00,41.12,41.15,41.12,41.12,6733.251038042868,21.3799,21.3955,21.3799,21.3799,6733.251
2005-07-15 11:40:00,41.12,41.13,41.09,41.09,54875.995960049375,21.3799,21.3851,21.3643,21.3643,54875.996
2005-07-15 11:45:00,41.09,41.1,41.07,41.1,15374.256536864548,21.3643,21.3695,21.3539,21.3695,15374.2565
2005-07-15 11:50:00,41.1,41.1,41.0,41.0,15374.256536864548,21.3695,21.3695,21.3175,21.3175,15374.2565
2005-07-15 11:55:00,40.99,41.04,40.99,41.03,5274.379979800247,21.3123,21.3383,21.3123,21.3331,5274.38
2005-07-15 12:00:00,41.04,41.04,40.99,41.0,11109.864212770732,21.3383,21.3383,21.3123,21.3175,11109.8642
2005-07-15 12:05:00,41.0,41.04,41.0,41.04,4937.717427898103,21.3175,21.3383,21.3175,21.3383,4937.7174
2005-07-15 12:10:00,41.04,41.04,41.01,41.01,7743.238693749298,21.3383,21.3383,21.3227,21.3227,7743.2387
2005-07-15 12:15:00,41.01,41.08,41.01,41.08,7518.796992481202,21.3227,21.3591,21.3227,21.3591,7518.797
2005-07-15 12:20:00,41.07,41.07,41.04,41.05,7631.017843115251,21.3539,21.3539,21.3383,21.3435,7631.0178
2005-07-15 12:25:00,41.04,41.04,41.04,41.04,3591.06722028953,21.3383,21.3383,21.3383,21.3383,3591.0672
2005-07-15 12:30:00,41.05,41.07,41.05,41.07,5723.263382336438,21.3435,21.3539,21.3435,21.3539,5723.2634
2005-07-15 12:35:00,41.07,41.18,41.07,41.16,46908.31556503198,21.3539,21.4111,21.3539,21.4007,46908.3156
2005-07-15 12:40:00,41.16,41.16,41.07,41.07,9089.888901357872,21.4007,21.4007,21.3539,21.3539,9089.8889
2005-07-15 12:45:00,41.07,41.15,41.06,41.12,9426.551453260015,21.3539,21.3955,21.3487,21.3799,9426.5515
2005-07-15 12:50:00,41.12,41.12,41.1,41.12,8304.342946919538,21.3799,21.3799,21.3695,21.3799,8304.3429
2005-07-15 12:55:00,41.1,41.12,41.09,41.11,2917.7421164852426,21.3695,21.3799,21.3643,21.3747,2917.7421
2005-07-15 13:00:00,41.11,41.16,41.11,41.16,8192.12209628549,21.3747,21.4007,21.3747,21.4007,8192.1221
2005-07-15 13:05:00,41.16,41.19,41.15,41.19,7855.459544383346,21.4007,21.4163,21.3955,21.4163,7855.4595
2005-07-15 13:10:00,41.19,41.2,41.19,41.19,12007.631017843114,21.4163,21.4215,21.4163,21.4163,12007.631
2005-07-15 13:15:00,41.19,41.2,41.19,41.2,7743.238693749298,21.4163,21.4215,21.4163,21.4215,7743.2387
2005-07-15 13:20:00,41.2,41.2,41.2,41.2,2805.521265851195,21.4215,21.4215,21.4215,21.4215,2805.5213
2005-07-15 13:25:00,41.2,41.25,41.19,41.22,24015.262035686228,21.4215,21.4475,21.4163,21.4319,24015.262
2005-07-15 13:30:00,41.22,41.23,41.21,41.22,7182.13444057906,21.4319,21.4371,21.4267,21.4319,7182.1344
2005-07-15 13:35:00,41.21,41.22,41.2,41.21,7518.796992481202,21.4267,21.4319,21.4215,21.4267,7518.797
2005-07-15 13:40:00,41.21,41.21,41.2,41.21,7967.6803950173935,21.4267,21.4267,21.4215,21.4267,7967.6804
2005-07-15 13:45:00,41.21,41.24,41.21,41.24,9763.21400516216,21.4267,21.4423,21.4267,21.4423,9763.214
2005-07-15 13:50:00,41.24,41.27,41.23,41.26,17730.894400179553,21.4423,21.4579,21.4371,21.4527,17730.8944
2005-07-15 13:55:00,41.25,41.3,41.25,41.28,10773.201660868588,21.4475,21.4735,21.4475,21.4631,10773.2017
2005-07-15 14:00:00,41.28,41.29,41.23,41.23,9987.655706430254,21.4631,21.4683,21.4371,21.4371,9987.6557
2005-07-15 14:05:00,41.22,41.22,41.2,41.21,6845.471888676916,21.4319,21.4319,21.4215,21.4267,6845.4719
2005-07-15 14:10:00,41.2,41.21,41.2,41.21,9987.655706430254,21.4215,21.4267,21.4215,21.4267,9987.6557
2005-07-15 14:15:00,41.22,41.25,41.21,41.23,16720.906744473123,21.4319,21.4475,21.4267,21.4371,16720.9067
2005-07-15 14:20:00,41.23,41.29,41.23,41.28,17618.673549545503,21.4371,21.4683,21.4371,21.4631,17618.6735
2005-07-15 14:25:00,41.28,41.31,41.26,41.28,25474.13309392885,21.4631,21.4787,21.4527,21.4631,25474.1331
2005-07-15 14:30:00,41.28,41.33,41.28,41.33,22331.94927617552,21.4631,21.4891,21.4631,21.4891,22331.9493
2005-07-15 14:35:00,41.33,41.34,41.28,41.34,15262.035686230502,21.4891,21.4943,21.4631,21.4943,15262.0357
2005-07-15 14:40:00,41.33,41.36,41.32,41.36,18740.882055885984,21.4891,21.5047,21.4839,21.5047,18740.8821
2005-07-15 14:45:00,41.36,41.42,41.36,41.39,33217.37178767815,21.5047,21.5359,21.5047,21.5203,33217.3718
2005-07-15 14:50:00,41.39,41.4,41.36,41.4,23117.495230613848,21.5203,21.5255,21.5047,21.5255,23117.4952
2005-07-15 14:55:00,41.4,41.52,41.39,41.48,27830.77095724385,21.5255,21.5879,21.5203,21.5671,27830.771
2005-07-15 15:00:00,41.51,41.51,41.44,41.45,18404.21950398384,21.5827,21.5827,21.5463,21.5515,18404.2195
2005-07-15 15:05:00,41.45,41.53,41.45,41.48,38603.97261811244,21.5515,21.5931,21.5515,21.5671,38603.9726
2005-07-15 15:10:00,41.48,41.48,41.41,41.41,24351.92458758837,21.5671,21.5671,21.5307,21.5307,24351.9246
2005-07-15 15:15:00,41.41,41.41,41.34,41.35,10660.98081023454,21.5307,21.5307,21.4943,21.4995,10660.9808
2005-07-15 15:20:00,41.35,41.36,41.33,41.33,22556.390977443607,21.4995,21.5047,21.4891,21.4891,22556.391
2005-07-15 15:25:00,41.34,41.35,41.31,41.31,17730.894400179553,21.4943,21.4995,21.4787,21.4787,17730.8944
2005-07-15 15:30:00,41.31,41.31,41.27,41.27,6733.251038042868,21.4787,21.4787,21.4579,21.4579,6733.251
2005-07-15 15:35:00,41.28,41.29,41.26,41.29,26371.89989900124,21.4631,21.4683,21.4527,21.4683,26371.8999
2005-07-15 15:40:00,41.29,41.36,41.29,41.33,15598.698238132643,21.4683,21.5047,21.4683,21.4891,15598.6982
2005-07-15 15:45:00,41.33,41.33,41.28,41.28,11783.18931657502,21.4891,21.4891,21.4631,21.4631,11783.1893
2005-07-15 15:50:00,41.28,41.42,41.28,41.35,41858.37728649983,21.4631,21.5359,21.4631,21.4995,41858.3773
2005-07-15 15:55:00,41.35,41.37,41.34,41.34,55998.20446638985,21.4995,21.5099,21.4943,21.4943,55998.2045
2005-07-18 09:30:00,41.43,41.45,41.4,41.45,89552.23880597015,21.5411,21.5515,21.5255,21.5515,89552.2388
2005-07-18 09:35:00,41.44,41.53,41.44,41.45,41409.49388396364,21.5463,21.5931,21.5463,21.5515,41409.4939
2005-07-18 09:40:00,41.46,41.54,41.45,41.54,26596.34160026933,21.5567,21.5983,21.5515,21.5983,26596.3416
2005-07-18 09:45:00,41.54,41.54,41.5,41.51,27942.9918078779,21.5983,21.5983,21.5775,21.5827,27942.9918
2005-07-18 09:50:00,41.5,41.5,41.48,41.48,18404.21950398384,21.5775,21.5775,21.5671,21.5671,18404.2195
2005-07-18 09:55:00,41.48,41.49,41.47,41.48,33666.25519021434,21.5671,21.5723,21.5619,21.5671,33666.2552
2005-07-18 10:00:00,41.47,41.48,41.33,41.34,41297.27303332959,21.5619,21.5671,21.4891,21.4943,41297.273
2005-07-18 10:05:00,41.35,41.38,41.34,41.38,28391.87521041409,21.4995,21.5151,21.4943,21.5151,28391.8752
2005-07-18 10:10:00,41.38,41.48,41.36,41.46,31309.617326899337,21.5151,21.5671,21.5047,21.5567,31309.6173
2005-07-18 10:15:00,41.46,41.6,41.46,41.58,47020.53641566603,21.5567,21.6295,21.5567,21.6191,47020.5364
2005-07-18 10:20:00,41.59,41.64,41.57,41.6,35910.67220289529,21.6243,21.6503,21.6139,21.6295,35910.6722
2005-07-18 10:25:00,41.61,41.62,41.55,41.62,20760.85736729884,21.6347,21.6399,21.6035,21.6399,20760.8574
2005-07-18 10:30:00,41.62,41.63,41.51,41.52,15374.256536864548,21.6399,21.6451,21.5827,21.5879,15374.2565
2005-07-18 10:35:00,41.52,41.52,41.49,41.49,8416.563797553585,21.5879,21.5879,21.5723,21.5723,8416.5638
2005-07-18 10:40:00,41.49,41.5,41.48,41.5,14027.606329255976,21.5723,21.5775,21.5671,21.5775,14027.6063
2005-07-18 10:45:00,41.5,41.5,41.45,41.45,12344.293569745258,21.5775,21.5775,21.5515,21.5515,12344.2936
2005-07-18 10:50:00,41.45,41.45,41.39,41.39,15149.814835596451,21.5515,21.5515,21.5203,21.5203,15149.8148
2005-07-18 10:55:00,41.38,41.4,41.35,41.36,31309.617326899337,21.5151,21.5255,21.4995,21.5047,31309.6173
2005-07-18 11:00:00,41.35,41.36,41.32,41.34,29401.86286612052,21.4995,21.5047,21.4839,21.4943,29401.8629
2005-07-18 11:05:00,41.34,41.4,41.34,41.36,12007.631017843114,21.4943,21.5255,21.4943,21.5047,12007.631
2005-07-18 11:10:00,41.36,41.37,41.32,41.33,16496.465043205026,21.5047,21.5099,21.4839,21.4891,16496.465
2005-07-18 11:15:00,41.33,41.38,41.32,41.36,39501.73942318482,21.4891,21.5151,21.4839,21.5047,39501.7394
2005-07-18 11:20:00,41.35,41.36,41.34,41.35,18516.440354617887,21.4995,21.5047,21.4943,21.4995,18516.4404
2005-07-18 11:25:00,41.35,41.38,41.35,41.36,28391.87521041409,21.4995,21.5151,21.4995,21.5047,28391.8752
2005-07-18 11:30:00,41.36,41.37,41.35,41.35,41409.49388396364,21.5047,21.5099,21.4995,21.4995,41409.4939
2005-07-18 11:35:00,41.35,41.35,41.33,41.34,13242.06037481764,21.4995,21.4995,21.4891,21.4943,13242.0604
2005-07-18 11:40:00,41.34,41.35,41.33,41.34,9089.888901357872,21.4943,21.4995,21.4891,21.4943,9089.8889
2005-07-18 11:45:00,41.33,41.34,41.33,41.34,9314.330602625969,21.4891,21.4943,21.4891,21.4943,9314.3306
2005-07-18 11:50:00,41.33,41.33,41.32,41.32,6059.925934238581,21.4891,21.4891,21.4839,21.4839,6059.9259
2005-07-18 11:55:00,41.32,41.36,41.32,41.35,12232.072719111213,21.4839,21.5047,21.4839,21.4995,12232.0727
2005-07-18 12:00:00,41.37,41.38,41.36,41.36,15262.035686230502,21.5099,21.5151,21.5047,21.5047,15262.0357
2005-07-18 12:05:00,41.36,41.36,41.33,41.34,6957.692739310964,21.5047,21.5047,21.4891,21.4943,6957.6927
2005-07-18 12:10:00,41.34,41.35,41.33,41.35,4376.613174727864,21.4943,21.4995,21.4891,21.4995,4376.6132
2005-07-18 12:15:00,41.35,41.36,41.33,41.36,4039.950622825721,21.4995,21.5047,21.4891,21.5047,4039.9506
2005-07-18 12:20:00,41.35,41.4,41.35,41.39,10099.876557064305,21.4995,21.5255,21.4995,21.5203,10099.8766
2005-07-18 12:25:00,41.4,41.4,41.36,41.38,13129.839524183591,21.5255,21.5255,21.5047,21.5151,13129.8395
2005-07-18 12:30:00,41.38,41.38,41.35,41.36,4376.613174727864,21.5151,21.5151,21.4995,21.5047,4376.6132
2005-07-18 12:35:00,41.35,41.39,41.35,41.37,13354.281225451688,21.4995,21.5203,21.4995,21.5099,13354.2812
2005-07-18 12:40:00,41.37,41.38,41.37,41.37,10436.539108966446,21.5099,21.5151,21.5099,21.5099,10436.5391
2005-07-18 12:45:00,41.37,41.39,41.37,41.38,10099.876557064305,21.5099,21.5203,21.5099,21.5151,10099.8766
2005-07-18 12:50:00,41.38,41.4,41.37,41.4,13017.618673549545,21.5151,21.5255,21.5099,21.5255,13017.6187
2005-07-18 12:55:00,41.4,41.41,41.38,41.4,10773.201660868588,21.5255,21.5307,21.5151,21.5255,10773.2017
2005-07-18 13:00:00,41.41,41.43,41.41,41.43,13242.06037481764,21.5307,21.5411,21.5307,21.5411,13242.0604
2005-07-18 13:05:00,41.42,41.43,41.38,41.4,9763.21400516216,21.5359,21.5411,21.5151,21.5255,9763.214
2005-07-18 13:10:00,41.4,41.43,41.4,41.41,17843.1152508136,21.5255,21.5411,21.5255,21.5307,17843.1153
2005-07-18 13:15:00,41.42,41.45,41.42,41.45,12456.514420379306,21.5359,21.5515,21.5359,21.5515,12456.5144
2005-07-18 13:20:00,41.45,41.47,41.44,41.47,10660.98081023454,21.5515,21.5619,21.5463,21.5619,10660.9808
2005-07-18 13:25:00,41.47,41.49,41.45,41.46,26708.562450903377,21.5619,21.5723,21.5515,21.5567,26708.5625
2005-07-18 13:30:00,41.47,41.49,41.46,41.49,20985.29906856694,21.5619,21.5723,21.5567,21.5723,20985.2991
2005-07-18 13:35:00,41.49,41.52,41.49,41.52,9650.99315452811,21.5723,21.5879,21.5723,21.5879,9650.9932
2005-07-18 13:40:00,41.52,41.53,41.51,41.53,14476.489731792166,21.5879,21.5931,21.5827,21.5931,14476.4897
2005-07-18 13:45:00,41.52,41.57,41.52,41.56,13354.281225451688,21.5879,21.6139,21.5879,21.6087,13354.2812
2005-07-18 13:50:00,41.56,41.57,41.56,41.57,6172.146784872629,21.6087,21.6139,21.6087,21.6139,6172.1468
2005-07-18 13:55:00,41.57,41.57,41.54,41.54,12456.514420379306,21.6139,21.6139,21.5983,21.5983,12456.5144
2005-07-18 14:00:00,41.54,41.54,41.53,41.53,9650.99315452811,21.5983,21.5983,21.5931,21.5931,9650.9932
2005-07-18 14:05:00,41.54,41.54,41.49,41.51,10548.759959600491,21.5983,21.5983,21.5723,21.5827,10548.76
2005-07-18 14:10:00,41.51,41.52,41.51,41.52,7743.238693749298,21.5827,21.5879,21.5827,21.5879,7743.2387
2005-07-18 14:15:00,41.52,41.52,41.51,41.52,16720.906744473123,21.5879,21.5879,21.5827,21.5879,16720.9067
2005-07-18 14:20:00,41.52,41.52,41.48,41.48,9202.10975199192,21.5879,21.5879,21.5671,21.5671,9202.1098
2005-07-18 14:25:00,41.49,41.5,41.48,41.49,13690.943777353832,21.5723,21.5775,21.5671,21.5723,13690.9438
2005-07-18 14:30:00,41.5,41.5,41.49,41.5,24800.80799012457,21.5775,21.5775,21.5723,21.5775,24800.808
2005-07-18 14:35:00,41.5,41.5,41.49,41.5,16720.906744473123,21.5775,21.5775,21.5723,21.5775,16720.9067
2005-07-18 14:40:00,41.49,41.5,41.48,41.49,15037.593984962405,21.5723,21.5775,21.5671,21.5723,15037.594
2005-07-18 14:45:00,41.48,41.5,41.48,41.49,188531.0290652003,21.5671,21.5775,21.5671,21.5723,188531.0291
2005-07-18 14:50:00,41.49,41.5,41.47,41.47,16159.802491302884,21.5723,21.5775,21.5619,21.5619,16159.8025
2005-07-18 14:55:00,41.47,41.48,41.45,41.47,35798.45135226125,21.5619,21.5671,21.5515,21.5619,35798.4514
2005-07-18 15:00:00,41.47,41.47,41.44,41.45,13017.618673549545,21.5619,21.5619,21.5463,21.5515,13017.6187
2005-07-18 15:05:00,41.45,41.47,41.45,41.45,10099.876557064305,21.5515,21.5619,21.5515,21.5515,10099.8766
2005-07-18 15:10:00,41.46,41.46,41.44,41.45,6621.03018740882,21.5567,21.5567,21.5463,21.5515,6621.0302
2005-07-18 15:15:00,41.45,41.46,41.45,41.45,9314.330602625969,21.5515,21.5567,21.5515,21.5515,9314.3306
2005-07-18 15:20:00,41.46,41.46,41.45,41.46,8865.447200089777,21.5567,21.5567,21.5515,21.5567,8865.4472
2005-07-18 15:25:00,41.46,41.47,41.45,41.45,6845.471888676916,21.5567,21.5619,21.5515,21.5515,6845.4719
2005-07-18 15:30:00,41.45,41.45,41.44,41.45,15710.919088766692,21.5515,21.5515,21.5463,21.5515,15710.9191
2005-07-18 15:35:00,41.45,41.45,41.44,41.44,4152.171473459769,21.5515,21.5515,21.5463,21.5463,4152.1715
2005-07-18 15:40:00,41.45,41.45,41.39,41.41,35461.78880035911,21.5515,21.5515,21.5203,21.5307,35461.7888
2005-07-18 15:45:00,41.41,41.41,41.36,41.36,14925.373134328358,21.5307,21.5307,21.5047,21.5047,14925.3731
2005-07-18 15:50:00,41.36,41.36,41.34,41.34,25586.3539445629,21.5047,21.5047,21.4943,21.4943,25586.3539
2005-07-18 15:55:00,41.35,41.35,41.32,41.33,35910.67220289529,21.4995,21.4995,21.4839,21.4891,35910.6722
2005-07-19 09:30:00,41.53,41.68,41.52,41.61,101447.6489731792,21.5931,21.6711,21.5879,21.6347,101447.649
2005-07-19 09:35:00,41.57,41.57,41.39,41.39,11222.08506340478,21.6139,21.6139,21.5203,21.5203,11222.0851
2005-07-19 09:40:00,41.4,41.45,41.39,41.43,29850.74626865672,21.5255,21.5515,21.5203,21.5411,29850.7463
2005-07-19 09:45:00,41.4,41.43,41.32,41.43,15486.477387498597,21.5255,21.5411,21.4839,21.5411,15486.4774
2005-07-19 09:50:00,41.43,41.49,41.4,41.49,13017.618673549545,21.5411,21.5723,21.5255,21.5723,13017.6187
2005-07-19 09:55:00,41.49,41.5,41.43,41.49,7182.13444057906,21.5723,21.5775,21.5411,21.5723,7182.1344
2005-07-19 10:00:00,41.48,41.49,41.35,41.48,9426.551453260015,21.5671,21.5723,21.4995,21.5671,9426.5515
2005-07-19 10:05:00,41.47,41.5,41.46,41.47,17169.790147009313,21.5619,21.5775,21.5567,21.5619,17169.7901
2005-07-19 10:10:00,41.45,41.5,41.45,41.49,16608.685893839076,21.5515,21.5775,21.5515,21.5723,16608.6859
2005-07-19 10:15:00,41.5,41.52,41.44,41.45,33890.69689148243,21.5775,21.5879,21.5463,21.5515,33890.6969
2005-07-19 10:20:00,41.45,41.5,41.44,41.47,18628.66120525193,21.5515,21.5775,21.5463,21.5619,18628.6612
2005-07-19 10:25:00,41.47,41.53,41.46,41.49,88205.58859836157,21.5619,21.5931,21.5567,21.5723,88205.5886
2005-07-19 10:30:00,41.48,41.48,41.4,41.48,47132.75726630008,21.5671,21.5671,21.5255,21.5671,47132.7573
2005-07-19 10:35:00,41.48,41.5,41.46,41.5,21770.84502300528,21.5671,21.5775,21.5567,21.5775,21770.845
2005-07-19 10:40:00,41.5,41.5,41.43,41.48,6733.251038042868,21.5775,21.5775,21.5411,21.5671,6733.251
2005-07-19 10:45:00,41.48,41.52,41.48,41.51,16159.802491302884,21.5671,21.5879,21.5671,21.5827,16159.8025
2005-07-19 10:50:00,41.48,41.52,41.47,41.5,7631.017843115251,21.5671,21.5879,21.5619,21.5775,7631.0178
2005-07-19 10:55:00,41.49,41.51,41.46,41.51,4376.613174727864,21.5723,21.5827,21.5567,21.5827,4376.6132
2005-07-19 11:00:00,41.5,41.5,41.45,41.46,4376.613174727864,21.5775,21.5775,21.5515,21.5567,4376.6132
2005-07-19 11:05:00,41.45,41.47,41.45,41.46,6621.03018740882,21.5515,21.5619,21.5515,21.5567,6621.0302
2005-07-19 11:10:00,41.46,41.46,41.38,41.41,23566.37863315004,21.5567,21.5567,21.5151,21.5307,23566.3786
2005-07-19 11:15:00,41.38,41.39,41.27,41.35,32207.38413197172,21.5151,21.5203,21.4579,21.4995,32207.3841
2005-07-19 11:20:00,41.35,41.36,41.34,41.35,14925.373134328358,21.4995,21.5047,21.4943,21.4995,14925.3731
2005-07-19 11:25:00,41.36,41.37,41.34,41.36,10324.318258332398,21.5047,21.5099,21.4943,21.5047,10324.3183
2005-07-19 11:30:00,41.36,41.4,41.36,41.38,7631.017843115251,21.5047,21.5255,21.5047,21.5151,7631.0178
2005-07-19 11:35:00,41.38,41.42,41.38,41.41,2805.521265851195,21.5151,21.5359,21.5151,21.5307,2805.5213
2005-07-19 11:40:00,41.4,41.42,41.39,41.4,5611.04253170239,21.5255,21.5359,21.5203,21.5255,5611.0425
2005-07-19 11:45:00,41.4,41.45,41.4,41.42,5723.263382336438,21.5255,21.5515,21.5255,21.5359,5723.2634
2005-07-19 11:50:00,41.41,41.44,41.41,41.43,2356.637863315004,21.5307,21.5463,21.5307,21.5411,2356.6379
2005-07-19 11:55:00,41.43,41.45,41.43,41.45,4264.392324093817,21.5411,21.5515,21.5411,21.5515,4264.3923
2005-07-19 12:00:00,41.45,41.45,41.4,41.4,3703.2880709235774,21.5515,21.5515,21.5255,21.5255,3703.2881
2005-07-19 12:05:00,41.4,41.41,41.37,41.39,5611.04253170239,21.5255,21.5307,21.5099,21.5203,5611.0425
2005-07-19 12:10:00,41.38,41.39,41.35,41.36,5049.938278532151,21.5151,21.5203,21.4995,21.5047,5049.9383
2005-07-19 12:15:00,41.36,41.36,41.35,41.36,4937.717427898103,21.5047,21.5047,21.4995,21.5047,4937.7174
2005-07-19 12:20:00,41.36,41.39,41.36,41.39,19414.207159690268,21.5047,21.5203,21.5047,21.5203,19414.2072
2005-07-19 12:25:00,41.38,41.4,41.38,41.38,2244.417012680956,21.5151,21.5255,21.5151,21.5151,2244.417
2005-07-19 12:30:00,41.39,41.39,41.37,41.37,2019.9753114128605,21.5203,21.5203,21.5099,21.5099,2019.9753
2005-07-19 12:35:00,41.37,41.45,41.37,41.45,4713.275726630008,21.5099,21.5515,21.5099,21.5515,4713.2757
2005-07-19 12:40:00,41.45,41.45,41.37,41.39,3591.06722028953,21.5515,21.5515,21.5099,21.5203,3591.0672
2005-07-19 12:45:00,41.39,41.43,41.39,41.43,1683.312759510717,21.5203,21.5411,21.5203,21.5411,1683.3128
2005-07-19 12:50:00,41.43,41.45,41.42,41.44,17057.569296375266,21.5411,21.5515,21.5359,21.5463,17057.5693
2005-07-19 12:55:00,41.45,41.51,41.45,41.51,11109.864212770732,21.5515,21.5827,21.5515,21.5827,11109.8642
2005-07-19 13:00:00,41.51,41.53,41.5,41.5,11222.08506340478,21.5827,21.5931,21.5775,21.5775,11222.0851
2005-07-19 13:05:00,41.5,41.52,41.49,41.5,6733.251038042868,21.5775,21.5879,21.5723,21.5775,6733.251
2005-07-19 13:10:00,41.5,41.51,41.5,41.51,3142.183817753338,21.5775,21.5827,21.5775,21.5827,3142.1838
2005-07-19 13:15:00,41.5,41.52,41.5,41.51,5162.159129166199,21.5775,21.5879,21.5775,21.5827,5162.1591
2005-07-19 13:20:00,41.51,41.54,41.51,41.53,9650.99315452811,21.5827,21.5983,21.5827,21.5931,9650.9932
2005-07-19 13:25:00,41.53,41.53,41.51,41.51,4264.392324093817,21.5931,21.5931,21.5827,21.5827,4264.3923
2005-07-19 13:30:00,41.51,41.55,41.51,41.54,14700.93143306026,21.5827,21.6035,21.5827,21.5983,14700.9314
2005-07-19 13:35:00,41.54,41.54,41.5,41.51,11558.747615306924,21.5983,21.5983,21.5775,21.5827,11558.7476
2005-07-19 13:40:00,41.5,41.53,41.5,41.5,5723.263382336438,21.5775,21.5931,21.5775,21.5775,5723.2634
2005-07-19 13:45:00,41.5,41.5,41.41,41.43,12007.631017843114,21.5775,21.5775,21.5307,21.5411,12007.631
2005-07-19 13:50:00,41.44,41.52,41.42,41.52,5835.484232970485,21.5463,21.5879,21.5359,21.5879,5835.4842
2005-07-19 13:55:00,41.52,41.53,41.45,41.45,7631.017843115251,21.5879,21.5931,21.5515,21.5515,7631.0178
2005-07-19 14:00:00,41.45,41.46,41.4,41.4,10773.201660868588,21.5515,21.5567,21.5255,21.5255,10773.2017
2005-07-19 14:05:00,41.37,41.41,41.36,41.4,14476.489731792166,21.5099,21.5307,21.5047,21.5255,14476.4897
2005-07-19 14:10:00,41.4,41.43,41.4,41.43,12232.072719111213,21.5255,21.5411,21.5255,21.5411,12232.0727
2005-07-19 14:15:00,41.44,41.48,41.44,41.46,20648.6365166648,21.5463,21.5671,21.5463,21.5567,20648.6365
2005-07-19 14:20:00,41.45,41.45,41.38,41.4,20985.29906856694,21.5515,21.5515,21.5151,21.5255,20985.2991
2005-07-19 14:25:00,41.41,41.44,41.39,41.42,14588.710582426214,21.5307,21.5463,21.5203,21.5359,14588.7106
2005-07-19 14:30:00,41.43,41.51,41.42,41.5,19975.31141286051,21.5411,21.5827,21.5359,21.5775,19975.3114
2005-07-19 14:35:00,41.49,41.52,41.49,41.49,9763.21400516216,21.5723,21.5879,21.5723,21.5723,9763.214
2005-07-19 14:40:00,41.48,41.49,41.45,41.49,6172.146784872629,21.5671,21.5723,21.5515,21.5723,6172.1468
2005-07-19 14:45:00,41.48,41.49,41.45,41.45,2805.521265851195,21.5671,21.5723,21.5515,21.5515,2805.5213
2005-07-19 14:50:00,41.42,41.42,41.37,41.41,13242.06037481764,21.5359,21.5359,21.5099,21.5307,13242.0604
2005-07-19 14:55:00,41.42,41.42,41.37,41.38,15149.814835596451,21.5359,21.5359,21.5099,21.5151,15149.8148
2005-07-19 15:00:00,41.39,41.39,41.35,41.36,21209.74076983504,21.5203,21.5203,21.4995,21.5047,21209.7408
2005-07-19 15:05:00,41.36,41.39,41.36,41.38,6957.692739310964,21.5047,21.5203,21.5047,21.5151,6957.6927
2005-07-19 15:10:00,41.38,41.43,41.38,41.42,22219.728425541463,21.5151,21.5411,21.5151,21.5359,22219.7284
2005-07-19 15:15:00,41.43,41.43,41.39,41.4,13129.839524183591,21.5411,21.5411,21.5203,21.5255,13129.8395
2005-07-19 15:20:00,41.4,41.41,41.4,41.4,11558.747615306924,21.5255,21.5307,21.5255,21.5255,11558.7476
2005-07-19 15:25:00,41.4,41.4,41.33,41.33,33778.476040848385,21.5255,21.5255,21.4891,21.4891,33778.476
2005-07-19 15:30:00,41.33,41.35,41.33,41.34,45337.22365615532,21.4891,21.4995,21.4891,21.4943,45337.2237
2005-07-19 15:35:00,41.34,41.43,41.34,41.43,39838.40197508697,21.4943,21.5411,21.4943,21.5411,39838.402
2005-07-19 15:40:00,41.43,41.43,41.36,41.39,29962.967119290763,21.5411,21.5411,21.5047,21.5203,29962.9671
2005-07-19 15:45:00,41.39,41.41,41.35,41.35,35574.00965099315,21.5203,21.5307,21.4995,21.4995,35574.0097
2005-07-19 15:50:00,41.35,41.36,41.32,41.33,21321.961620469083,21.4995,21.5047,21.4839,21.4891,21321.9616
2005-07-19 15:55:00,41.32,41.33,41.29,41.31,57457.07552463248,21.4839,21.4891,21.4683,21.4787,57457.0755
2005-07-20 09:30:00,41.13,41.14,41.13,41.13,28952.97946358433,21.3851,21.3903,21.3851,21.3851,28952.9795
2005-07-20 09:35:00,41.13,41.18,41.01,41.13,54875.995960049375,21.3851,21.4111,21.3227,21.3851,54875.996
2005-07-20 09:40:00,41.12,41.2,40.99,40.99,47357.19896756817,21.3799,21.4215,21.3123,21.3123,47357.199
2005-07-20 09:45:00,41.03,41.08,40.9,41.07,43092.80664347435,21.3331,21.3591,21.2655,21.3539,43092.8066
2005-07-20 09:50:00,41.05,41.17,40.95,41.07,29177.42116485243,21.3435,21.4059,21.2915,21.3539,29177.4212
2005-07-20 09:55:00,41.08,41.08,40.95,40.96,70138.03164627988,21.3591,21.3591,21.2915,21.2967,70138.0316
2005-07-20 10:00:00,40.95,41.02,40.9,41.02,92918.86432499158,21.2915,21.3279,21.2655,21.3279,92918.8643
2005-07-20 10:05:00,41.01,41.12,40.99,41.02,42980.58579284031,21.3227,21.3799,21.3123,21.3279,42980.5858
2005-07-20 10:10:00,41.02,41.06,40.88,40.92,27830.77095724385,21.3279,21.3487,21.2551,21.2759,27830.771
2005-07-20 10:15:00,40.92,40.95,40.84,40.88,55549.32106385366,21.2759,21.2915,21.2343,21.2551,55549.3211
2005-07-20 10:20:00,40.89,40.95,40.81,40.92,21883.06587363932,21.2603,21.2915,21.2187,21.2759,21883.0659
2005-07-20 10:25:00,40.92,40.95,40.87,40.89,35574.00965099315,21.2759,21.2915,21.2499,21.2603,35574.0097
2005-07-20 10:30:00,40.9,40.95,40.89,40.91,41409.49388396364,21.2655,21.2915,21.2603,21.2707,41409.4939
2005-07-20 10:35:00,40.92,40.95,40.82,40.83,26820.783301537424,21.2759,21.2915,21.2239,21.2291,26820.7833
2005-07-20 10:40:00,40.84,40.96,40.84,40.94,23903.04118505218,21.2343,21.2967,21.2343,21.2863,23903.0412
2005-07-20 10:45:00,40.94,40.98,40.87,40.87,26820.783301537424,21.2863,21.3071,21.2499,21.2499,26820.7833
2005-07-20 10:50:00,40.89,40.96,40.89,40.95,15598.698238132643,21.2603,21.2967,21.2603,21.2915,15598.6982
2005-07-20 10:55:00,40.95,40.95,40.87,40.89,16720.906744473123,21.2915,21.2915,21.2499,21.2603,16720.9067
2005-07-20 11:00:00,40.89,40.92,40.89,40.91,69913.58994501177,21.2603,21.2759,21.2603,21.2707,69913.5899
2005-07-20 11:05:00,40.91,40.95,40.9,40.94,20760.85736729884,21.2707,21.2915,21.2655,21.2863,20760.8574
2005-07-20 11:10:00,40.94,41.02,40.94,41.02,14252.04803052407,21.2863,21.3279,21.2863,21.3279,14252.048
2005-07-20 11:15:00,41.01,41.17,41.01,41.13,29514.08371675457,21.3227,21.4059,21.3227,21.3851,29514.0837
2005-07-20 11:20:00,41.17,41.17,41.12,41.13,6396.588486140725,21.4059,21.4059,21.3799,21.3851,6396.5885
2005-07-20 11:25:00,41.13,41.15,41.11,41.12,16608.685893839076,21.3851,21.3955,21.3747,21.3799,16608.6859
2005-07-20 11:30:00,41.12,41.21,41.12,41.2,19750.86971159241,21.3799,21.4267,21.3799,21.4215,19750.8697
2005-07-20 11:35:00,41.2,41.24,41.18,41.21,10548.759959600491,21.4215,21.4423,21.4111,21.4267,10548.76
2005-07-20 11:40:00,41.2,41.21,41.2,41.2,8079.901245651442,21.4215,21.4267,21.4215,21.4215,8079.9012
2005-07-20 11:45:00,41.2,41.2,41.12,41.13,16496.465043205026,21.4215,21.4215,21.3799,21.3851,16496.465
2005-07-20 11:50:00,41.12,41.15,41.12,41.12,7069.913589945011,21.3799,21.3955,21.3799,21.3799,7069.9136
2005-07-20 11:55:00,41.13,41.2,41.12,41.19,15149.814835596451,21.3851,21.4215,21.3799,21.4163,15149.8148
2005-07-20 12:00:00,41.17,41.2,41.13,41.17,9763.21400516216,21.4059,21.4215,21.3851,21.4059,9763.214
2005-07-20 12:05:00,41.18,41.19,41.17,41.18,8192.12209628549,21.4111,21.4163,21.4059,21.4111,8192.1221
2005-07-20 12:10:00,41.19,41.28,41.18,41.25,40399.50622825721,21.4163,21.4631,21.4111,21.4475,40399.5062
2005-07-20 12:15:00,41.25,41.25,41.19,41.23,22556.390977443607,21.4475,21.4475,21.4163,21.4371,22556.391
2005-07-20 12:20:00,41.23,41.23,41.2,41.21,657950.8472674222,21.4371,21.4371,21.4215,21.4267,657950.8473
2005-07-20 12:25:00,41.2,41.21,41.16,41.17,10324.318258332398,21.4215,21.4267,21.4007,21.4059,10324.3183
2005-07-20 12:30:00,41.16,41.21,41.16,41.21,14139.827179890022,21.4007,21.4267,21.4007,21.4267,14139.8272
2005-07-20 12:35:00,41.21,41.28,41.21,41.22,16608.685893839076,21.4267,21.4631,21.4267,21.4319,16608.6859
2005-07-20 12:40:00,41.22,41.27,41.22,41.27,12344.293569745258,21.4319,21.4579,21.4319,21.4579,12344.2936
2005-07-20 12:45:00,41.27,41.28,41.26,41.27,5947.705083604534,21.4579,21.4631,21.4527,21.4579,5947.7051
2005-07-20 12:50:00,41.3,41.3,41.25,41.26,19750.86971159241,21.4735,21.4735,21.4475,21.4527,19750.8697
2005-07-20 12:55:00,41.25,41.26,41.23,41.25,10997.643362136683,21.4475,21.4527,21.4371,21.4475,10997.6434
2005-07-20 13:00:00,41.23,41.24,41.23,41.24,12680.9561216474,21.4371,21.4423,21.4371,21.4423,12680.9561
2005-07-20 13:05:00,41.24,41.25,41.23,41.25,10324.318258332398,21.4423,21.4475,21.4371,21.4475,10324.3183
2005-07-20 13:10:00,41.25,41.26,41.24,41.25,9987.655706430254,21.4475,21.4527,21.4423,21.4475,9987.6557
2005-07-20 13:15:00,41.25,41.38,41.24,41.38,34451.80114465267,21.4475,21.5151,21.4423,21.5151,34451.8011
2005-07-20 13:20:00,41.37,41.44,41.36,41.44,26035.23734709909,21.5099,21.5463,21.5047,21.5463,26035.2373
2005-07-20 13:25:00,41.44,41.45,41.42,41.45,17955.336101447647,21.5463,21.5515,21.5359,21.5515,17955.3361
2005-07-20 13:30:00,41.45,41.6,41.45,41.55,42195.03983840197,21.5515,21.6295,21.5515,21.6035,42195.0398
2005-07-20 13:35:00,41.55,41.68,41.55,41.57,74177.98226910559,21.6035,21.6711,21.6035,21.6139,74177.9823
2005-07-20 13:40:00,41.57,41.57,41.51,41.52,31758.500729435527,21.6139,21.6139,21.5827,21.5879,31758.5007
2005-07-20 13:45:00,41.53,41.53,41.52,41.53,24464.145438222426,21.5931,21.5931,21.5879,21.5931,24464.1454
2005-07-20 13:50:00,41.53,41.55,41.53,41.55,12456.514420379306,21.5931,21.6035,21.5931,21.6035,12456.5144
2005-07-20 13:55:00,41.54,41.55,41.46,41.53,39277.29772191673,21.5983,21.6035,21.5567,21.5931,39277.2977
2005-07-20 14:00:00,41.53,41.57,41.48,41.48,19638.648860958365,21.5931,21.6139,21.5671,21.5671,19638.6489
2005-07-20 14:05:00,41.5,41.5,41.47,41.49,7631.017843115251,21.5775,21.5775,21.5619,21.5723,7631.0178
2005-07-20 14:10:00,41.48,41.49,41.46,41.47,8641.00549882168,21.5671,21.5723,21.5567,21.5619,8641.0055
2005-07-20 14:15:00,41.47,41.53,41.47,41.51,18291.99865334979,21.5619,21.5931,21.5619,21.5827,18291.9987
2005-07-20 14:20:00,41.52,41.6,41.51,41.52,11895.410167209067,21.5879,21.6295,21.5827,21.5879,11895.4102
2005-07-20 14:25:00,41.52,41.63,41.51,41.6,50050.49938278532,21.5879,21.6451,21.5827,21.6295,50050.4994
2005-07-20 14:30:00,41.6,41.62,41.57,41.58,25361.9122432948,21.6295,21.6399,21.6139,21.6191,25361.9122
2005-07-20 14:35:00,41.58,41.6,41.53,41.56,16608.685893839076,21.6191,21.6295,21.5931,21.6087,16608.6859
2005-07-20 14:40:00,41.55,41.55,41.43,41.43,22331.94927617552,21.6035,21.6035,21.5411,21.5411,22331.9493
2005-07-20 14:45:00,41.43,41.44,41.39,41.41,55100.43766131747,21.5411,21.5463,21.5203,21.5307,55100.4377
2005-07-20 14:50:00,41.41,41.41,41.25,41.26,54314.891706879134,21.5307,21.5307,21.4475,21.4527,54314.8917
2005-07-20 14:55:00,41.26,41.34,41.25,41.32,25249.69139266076,21.4527,21.4943,21.4475,21.4839,25249.6914
2005-07-20 15:00:00,41.32,41.34,41.29,41.29,301986.3090562226,21.4839,21.4943,21.4683,21.4683,301986.3091
2005-07-20 15:05:00,41.29,41.31,41.27,41.3,25586.3539445629,21.4683,21.4787,21.4579,21.4735,25586.3539
2005-07-20 15:10:00,41.3,41.34,41.3,41.34,22331.94927617552,21.4735,21.4943,21.4735,21.4943,22331.9493
2005-07-20 15:15:00,41.33,41.34,41.31,41.32,20311.97396476265,21.4891,21.4943,21.4787,21.4839,20311.974
2005-07-20 15:20:00,41.31,41.32,41.27,41.27,20424.1948153967,21.4787,21.4839,21.4579,21.4579,20424.1948
2005-07-20 15:25:00,41.27,41.34,41.26,41.34,94041.07283133206,21.4579,21.4943,21.4527,21.4943,94041.0728
2005-07-20 15:30:00,41.35,41.44,41.34,41.41,70362.47334754797,21.4995,21.5463,21.4943,21.5307,70362.4733
2005-07-20 15:35:00,41.42,41.45,41.42,41.44,24800.80799012457,21.5359,21.5515,21.5359,21.5463,24800.808
2005-07-20 15:40:00,41.44,41.49,41.42,41.45,50162.72023341936,21.5463,21.5723,21.5359,21.5515,50162.7202
2005-07-20 15:45:00,41.45,41.53,41.45,41.45,43878.352597912686,21.5515,21.5931,21.5515,21.5515,43878.3526
2005-07-20 15:50:00,41.45,41.48,41.4,41.4,54988.21681068342,21.5515,21.5671,21.5255,21.5255,54988.2168
2005-07-20 15:55:00,41.41,41.41,41.37,41.39,47469.41981820222,21.5307,21.5307,21.5099,21.5203,47469.4198
2005-07-21 09:30:00,41.57,41.57,41.35,41.36,43317.24834474245,21.6139,21.6139,21.4995,21.5047,43317.2483
2005-07-21 09:35:00,41.36,41.53,41.33,41.53,13129.839524183591,21.5047,21.5931,21.4891,21.5931,13129.8395
2005-07-21 09:40:00,41.52,41.53,41.29,41.4,20199.753114128605,21.5879,21.5931,21.4683,21.5255,20199.7531
2005-07-21 09:45:00,41.39,41.52,41.39,41.4,7967.6803950173935,21.5203,21.5879,21.5203,21.5255,7967.6804
2005-07-21 09:50:00,41.4,41.45,41.38,41.44,9089.888901357872,21.5255,21.5515,21.5151,21.5463,9089.8889
2005-07-21 09:55:00,41.44,41.51,41.35,41.39,57232.63382336438,21.5463,21.5827,21.4995,21.5203,57232.6338
2005-07-21 10:00:00,41.4,41.45,41.22,41.44,24015.262035686228,21.5255,21.5515,21.4319,21.5463,24015.262
2005-07-21 10:05:00,41.45,41.45,41.39,41.4,16720.906744473123,21.5515,21.5515,21.5203,21.5255,16720.9067
2005-07-21 10:10:00,41.42,41.42,41.32,41.36,16608.685893839076,21.5359,21.5359,21.4839,21.5047,16608.6859
2005-07-21 10:15:00,41.36,41.36,41.3,41.31,19750.86971159241,21.5047,21.5047,21.4735,21.4787,19750.8697
2005-07-21 10:20:00,41.31,41.35,41.17,41.18,64078.105712041295,21.4787,21.4995,21.4059,21.4111,64078.1057
2005-07-21 10:25:00,41.2,41.34,41.19,41.32,20199.753114128605,21.4215,21.4943,21.4163,21.4839,20199.7531
2005-07-21 10:30:00,41.31,41.31,41.19,41.2,17618.673549545503,21.4787,21.4787,21.4163,21.4215,17618.6735
2005-07-21 10:35:00,41.2,41.2,41.06,41.07,17506.452698911457,21.4215,21.4215,21.3487,21.3539,17506.4527
2005-07-21 10:40:00,41.08,41.08,40.96,41.04,25361.9122432948,21.3591,21.3591,21.2967,21.3383,25361.9122
2005-07-21 10:45:00,41.04,41.07,41.03,41.06,8753.226349455728,21.3383,21.3539,21.3331,21.3487,8753.2263
2005-07-21 10:50:00,41.07,41.1,41.05,41.1,13354.281225451688,21.3539,21.3695,21.3435,21.3695,13354.2812
2005-07-21 10:55:00,41.1,41.2,41.1,41.19,20087.532263494555,21.3695,21.4215,21.3695,21.4163,20087.5323
2005-07-21 11:00:00,41.19,41.2,41.12,41.14,21097.519919200982,21.4163,21.4215,21.3799,21.3903,21097.5199
2005-07-21 11:05:00,41.13,41.19,41.13,41.18,8304.342946919538,21.3851,21.4163,21.3851,21.4111,8304.3429
2005-07-21 11:10:00,41.18,41.22,41.18,41.19,20536.41566603075,21.4111,21.4319,21.4111,21.4163,20536.4157
2005-07-21 11:15:00,41.19,41.23,41.17,41.18,17843.1152508136,21.4163,21.4371,21.4059,21.4111,17843.1153
2005-07-21 11:20:00,41.16,41.19,41.14,41.18,11895.410167209067,21.4007,21.4163,21.3903,21.4111,11895.4102
2005-07-21 11:25:00,41.2,41.2,41.12,41.15,40623.9479295253,21.4215,21.4215,21.3799,21.3955,40623.9479
2005-07-21 11:30:00,41.14,41.17,41.09,41.17,19414.207159690268,21.3903,21.4059,21.3643,21.4059,19414.2072
2005-07-21 11:35:00,41.17,41.17,41.12,41.15,11558.747615306924,21.4059,21.4059,21.3799,21.3955,11558.7476
2005-07-21 11:40:00,41.15,41.18,41.15,41.17,9314.330602625969,21.3955,21.4111,21.3955,21.4059,9314.3306
2005-07-21 11:45:00,41.17,41.23,41.15,41.23,7631.017843115251,21.4059,21.4371,21.3955,21.4371,7631.0178
2005-07-21 11:50:00,41.24,41.3,41.24,41.27,22219.728425541463,21.4423,21.4735,21.4423,21.4579,22219.7284
2005-07-21 11:55:00,41.27,41.27,41.18,41.2,12232.072719111213,21.4579,21.4579,21.4111,21.4215,12232.0727
2005-07-21 12:00:00,41.2,41.22,41.15,41.15,26596.34160026933,21.4215,21.4319,21.3955,21.3955,26596.3416
2005-07-21 12:05:00,41.15,41.2,41.14,41.2,12232.072719111213,21.3955,21.4215,21.3903,21.4215,12232.0727
2005-07-21 12:10:00,41.2,41.2,41.16,41.16,12007.631017843114,21.4215,21.4215,21.4007,21.4007,12007.631
2005-07-21 12:15:00,41.16,41.22,41.16,41.2,8304.342946919538,21.4007,21.4319,21.4007,21.4215,8304.3429
2005-07-21 12:20:00,41.2,41.22,41.17,41.21,11109.864212770732,21.4215,21.4319,21.4059,21.4267,11109.8642
2005-07-21 12:25:00,41.21,41.25,41.2,41.22,18179.777802715744,21.4267,21.4475,21.4215,21.4319,18179.7778
2005-07-21 12:30:00,41.22,41.29,41.21,41.28,24351.92458758837,21.4319,21.4683,21.4267,21.4631,24351.9246
2005-07-21 12:35:00,41.25,41.31,41.25,41.29,22107.507574907417,21.4475,21.4787,21.4475,21.4683,22107.5076
2005-07-21 12:40:00,41.29,41.3,41.27,41.28,10099.876557064305,21.4683,21.4735,21.4579,21.4631,10099.8766
2005-07-21 12:45:00,41.28,41.38,41.28,41.36,19189.76545842217,21.4631,21.5151,21.4631,21.5047,19189.7655
2005-07-21 12:50:00,41.36,41.48,41.36,41.43,23117.495230613848,21.5047,21.5671,21.5047,21.5411,23117.4952
2005-07-21 12:55:00,41.44,41.44,41.36,41.43,10212.09740769835,21.5463,21.5463,21.5047,21.5411,10212.0974
2005-07-21 13:00:00,41.44,41.53,41.44,41.47,24351.92458758837,21.5463,21.5931,21.5463,21.5619,24351.9246
2005-07-21 13:05:00,41.47,41.47,41.45,41.45,4152.171473459769,21.5619,21.5619,21.5515,21.5515,4152.1715
2005-07-21 13:10:00,41.45,41.45,41.39,41.4,10997.643362136683,21.5515,21.5515,21.5203,21.5255,10997.6434
2005-07-21 13:15:00,41.4,41.41,41.36,41.4,20760.85736729884,21.5255,21.5307,21.5047,21.5255,20760.8574
2005-07-21 13:20:00,41.4,41.42,41.4,41.42,2693.300415217147,21.5255,21.5359,21.5255,21.5359,2693.3004
2005-07-21 13:25:00,41.43,41.43,41.41,41.41,12119.851868477162,21.5411,21.5411,21.5307,21.5307,12119.8519
2005-07-21 13:30:00,41.41,41.45,41.4,41.44,16945.348445741216,21.5307,21.5515,21.5255,21.5463,16945.3484
2005-07-21 13:35:00,41.44,41.44,41.37,41.37,5947.705083604534,21.5463,21.5463,21.5099,21.5099,5947.7051
2005-07-21 13:40:00,41.37,41.37,41.36,41.36,6396.588486140725,21.5099,21.5099,21.5047,21.5047,6396.5885
2005-07-21 13:45:00,41.36,41.43,41.36,41.36,11109.864212770732,21.5047,21.5411,21.5047,21.5047,11109.8642
2005-07-21 13:50:00,41.36,41.37,41.36,41.37,3029.9629671192906,21.5047,21.5099,21.5047,21.5099,3029.963
2005-07-21 13:55:00,41.37,41.42,41.36,41.37,7967.6803950173935,21.5099,21.5359,21.5047,21.5099,7967.6804
2005-07-21 14:00:00,41.36,41.39,41.25,41.31,26708.562450903377,21.5047,21.5203,21.4475,21.4787,26708.5625
2005-07-21 14:05:00,41.32,41.32,41.27,41.27,9650.99315452811,21.4839,21.4839,21.4579,21.4579,9650.9932
2005-07-21 14:10:00,41.27,41.33,41.26,41.33,10885.422511502637,21.4579,21.4891,21.4527,21.4891,10885.4225
2005-07-21 14:15:00,41.33,41.35,41.29,41.29,7406.576141847155,21.4891,21.4995,21.4683,21.4683,7406.5761
2005-07-21 14:20:00,41.29,41.29,41.25,41.28,2468.8587139490514,21.4683,21.4683,21.4475,21.4631,2468.8587
2005-07-21 14:25:00,41.28,41.28,41.1,41.18,15710.919088766692,21.4631,21.4631,21.3695,21.4111,15710.9191
2005-07-21 14:30:00,41.17,41.17,41.05,41.07,19638.648860958365,21.4059,21.4059,21.3435,21.3539,19638.6489
2005-07-21 14:35:00,41.09,41.11,41.09,41.09,4937.717427898103,21.3643,21.3747,21.3643,21.3643,4937.7174
2005-07-21 14:40:00,41.09,41.16,41.08,41.13,21546.403321737176,21.3643,21.4007,21.3591,21.3851,21546.4033
2005-07-21 14:45:00,41.13,41.16,41.1,41.14,31085.17562563124,21.3851,21.4007,21.3695,21.3903,31085.1756
2005-07-21 14:50:00,41.12,41.12,40.93,40.99,26708.562450903377,21.3799,21.3799,21.2811,21.3123,26708.5625
2005-07-21 14:55:00,40.98,41.08,40.94,41.02,27045.22500280552,21.3071,21.3591,21.2863,21.3279,27045.225
2005-07-21 15:00:00,41.04,41.13,41.03,41.13,22556.390977443607,21.3383,21.3851,21.3331,21.3851,22556.391
2005-07-21 15:05:00,41.14,41.14,41.06,41.08,18628.66120525193,21.3903,21.3903,21.3487,21.3591,18628.6612
2005-07-21 15:10:00,41.08,41.21,41.08,41.19,28728.53776231624,21.3591,21.4267,21.3591,21.4163,28728.5378
2005-07-21 15:15:00,41.19,41.2,41.15,41.2,17618.673549545503,21.4163,21.4215,21.3955,21.4215,17618.6735
2005-07-21 15:20:00,41.19,41.19,41.15,41.17,15037.593984962405,21.4163,21.4163,21.3955,21.4059,15037.594
2005-07-21 15:25:00,41.16,41.17,41.14,41.14,25249.69139266076,21.4007,21.4059,21.3903,21.3903,25249.6914
2005-07-21 15:30:00,41.13,41.17,41.12,41.12,21770.84502300528,21.3851,21.4059,21.3799,21.3799,21770.845
2005-07-21 15:35:00,41.12,41.13,41.09,41.12,25810.795645831,21.3799,21.3851,21.3643,21.3799,25810.7956
2005-07-21 15:40:00,41.12,41.12,41.09,41.09,26371.89989900124,21.3799,21.3799,21.3643,21.3643,26371.8999
2005-07-21 15:45:00,41.09,41.11,41.0,41.02,52407.13724610032,21.3643,21.3747,21.3175,21.3279,52407.1372
2005-07-21 15:50:00,41.04,41.04,41.01,41.03,18067.556952081697,21.3383,21.3383,21.3227,21.3331,18067.557
2005-07-21 15:55:00,41.03,41.03,40.95,40.95,199753.11412860508,21.3331,21.3331,21.2915,21.2915,199753.1141
2005-07-22 09:30:00,40.9,40.9,40.72,40.72,42419.48153967007,21.2655,21.2655,21.1719,21.1719,42419.4815
2005-07-22 09:35:00,40.72,40.72,40.47,40.49,50499.38278532151,21.1719,21.1719,21.0419,21.0523,50499.3828
2005-07-22 09:40:00,40.53,40.53,40.34,40.46,93367.74772752776,21.0731,21.0731,20.9743,21.0367,93367.7477
2005-07-22 09:45:00,40.5,40.79,40.5,40.79,73392.43631466725,21.0575,21.2083,21.0575,21.2083,73392.4363
2005-07-22 09:50:00,40.79,40.81,40.71,40.71,20760.85736729884,21.2083,21.2187,21.1667,21.1667,20760.8574
2005-07-22 09:55:00,40.71,40.74,40.63,40.63,23117.495230613848,21.1667,21.1823,21.1251,21.1251,23117.4952
2005-07-22 10:00:00,40.56,40.74,40.42,40.73,41521.714734597685,21.0887,21.1823,21.0159,21.1771,41521.7147
2005-07-22 10:05:00,40.73,40.77,40.67,40.71,20311.97396476265,21.1771,21.1979,21.1459,21.1667,20311.974
2005-07-22 10:10:00,40.71,40.71,40.62,40.65,18291.99865334979,21.1667,21.1667,21.1199,21.1355,18291.9987
2005-07-22 10:15:00,40.68,40.7,40.65,40.68,30075.18796992481,21.1511,21.1615,21.1355,21.1511,30075.188
2005-07-22 10:20:00,40.67,40.72,40.66,40.71,11222.08506340478,21.1459,21.1719,21.1407,21.1667,11222.0851
2005-07-22 10:25:00,40.71,40.72,40.68,40.68,16496.465043205026,21.1667,21.1719,21.1511,21.1511,16496.465
2005-07-22 10:30:00,40.7,40.74,40.69,40.72,55773.76276512176,21.1615,21.1823,21.1563,21.1719,55773.7628
2005-07-22 10:35:00,40.71,40.73,40.71,40.71,31646.27987880148,21.1667,21.1771,21.1667,21.1667,31646.2799
2005-07-22 10:40:00,40.71,40.71,40.51,40.51,53417.124901806754,21.1667,21.1667,21.0627,21.0627,53417.1249
2005-07-22 10:45:00,40.5,40.52,40.46,40.47,22331.94927617552,21.0575,21.0679,21.0367,21.0419,22331.9493
2005-07-22 10:50:00,40.46,40.58,40.46,40.55,20648.6365166648,21.0367,21.0991,21.0367,21.0835,20648.6365
2005-07-22 10:55:00,40.55,40.6,40.52,40.58,16608.685893839076,21.0835,21.1095,21.0679,21.0991,16608.6859
2005-07-22 11:00:00,40.58,40.67,40.58,40.67,17506.452698911457,21.0991,21.1459,21.0991,21.1459,17506.4527
2005-07-22 11:05:00,40.65,40.84,40.65,40.72,25698.574795196942,21.1355,21.2343,21.1355,21.1719,25698.5748
2005-07-22 11:10:00,40.71,40.77,40.7,40.77,17730.894400179553,21.1667,21.1979,21.1615,21.1979,17730.8944
2005-07-22 11:15:00,40.78,40.84,40.71,40.77,138368.30883178097,21.2031,21.2343,21.1667,21.1979,138368.3088
2005-07-22 11:20:00,40.78,40.85,40.78,40.78,93255.52687689372,21.2031,21.2395,21.2031,21.2031,93255.5269
2005-07-22 11:25:00,40.76,40.86,40.74,40.85,30636.29222309505,21.1927,21.2447,21.1823,21.2395,30636.2922
2005-07-22 11:30:00,40.85,40.86,40.84,40.84,12344.293569745258,21.2395,21.2447,21.2343,21.2343,12344.2936
2005-07-22 11:35:00,40.84,40.84,40.71,40.72,17506.452698911457,21.2343,21.2343,21.1667,21.1719,17506.4527
2005-07-22 11:40:00,40.71,40.72,40.68,40.69,14139.827179890022,21.1667,21.1719,21.1511,21.1563,14139.8272
2005-07-22 11:45:00,40.7,40.7,40.66,40.66,11670.96846594097,21.1615,21.1615,21.1407,21.1407,11670.9685
2005-07-22 11:50:00,40.67,40.71,40.67,40.71,5049.938278532151,21.1459,21.1667,21.1459,21.1667,5049.9383
2005-07-22 11:55:00,40.71,40.71,40.68,40.69,6957.692739310964,21.1667,21.1667,21.1511,21.1563,6957.6927
2005-07-22 12:00:00,40.68,40.7,40.64,40.67,14476.489731792166,21.1511,21.1615,21.1303,21.1459,14476.4897
2005-07-22 12:05:00,40.67,40.71,40.67,40.7,43990.57344854674,21.1459,21.1667,21.1459,21.1615,43990.5734
2005-07-22 12:10:00,40.71,40.73,40.7,40.71,12007.631017843114,21.1667,21.1771,21.1615,21.1667,12007.631
2005-07-22 12:15:00,40.72,40.74,40.72,40.74,4713.275726630008,21.1719,21.1823,21.1719,21.1823,4713.2757
2005-07-22 12:20:00,40.74,40.75,40.72,40.73,5049.938278532151,21.1823,21.1875,21.1719,21.1771,5049.9383
2005-07-22 12:25:00,40.73,40.75,40.71,40.71,9314.330602625969,21.1771,21.1875,21.1667,21.1667,9314.3306
2005-07-22 12:30:00,40.68,40.7,40.66,40.7,15149.814835596451,21.1511,21.1615,21.1407,21.1615,15149.8148
2005-07-22 12:35:00,40.69,40.69,40.67,40.67,3815.5089215576254,21.1563,21.1563,21.1459,21.1459,3815.5089
2005-07-22 12:40:00,40.66,40.66,40.63,40.64,12793.17697228145,21.1407,21.1407,21.1251,21.1303,12793.177
2005-07-22 12:45:00,40.64,40.7,40.63,40.67,20199.753114128605,21.1303,21.1615,21.1251,21.1459,20199.7531
2005-07-22 12:50:00,40.67,40.71,40.66,40.71,5947.705083604534,21.1459,21.1667,21.1407,21.1667,5947.7051
2005-07-22 12:55:00,40.7,40.73,40.66,40.69,13690.943777353832,21.1615,21.1771,21.1407,21.1563,13690.9438
2005-07-22 13:00:00,40.7,40.74,40.7,40.73,8641.00549882168,21.1615,21.1823,21.1615,21.1771,8641.0055
2005-07-22 13:05:00,40.74,40.77,40.74,40.75,2693.300415217147,21.1823,21.1979,21.1823,21.1875,2693.3004
2005-07-22 13:10:00,40.75,40.75,40.73,40.73,2805.521265851195,21.1875,21.1875,21.1771,21.1771,2805.5213
2005-07-22 13:15:00,40.72,40.73,40.71,40.72,5723.263382336438,21.1719,21.1771,21.1667,21.1719,5723.2634
2005-07-22 13:20:00,40.72,40.72,40.69,40.69,6396.588486140725,21.1719,21.1719,21.1563,21.1563,6396.5885
2005-07-22 13:25:00,40.69,40.7,40.69,40.7,4376.613174727864,21.1563,21.1615,21.1563,21.1615,4376.6132
2005-07-22 13:30:00,40.7,40.74,40.7,40.74,6284.367635506676,21.1615,21.1823,21.1615,21.1823,6284.3676
2005-07-22 13:35:00,40.74,40.75,40.73,40.74,9987.655706430254,21.1823,21.1875,21.1771,21.1823,9987.6557
2005-07-22 13:40:00,40.74,40.76,40.73,40.76,7967.6803950173935,21.1823,21.1927,21.1771,21.1927,7967.6804
2005-07-22 13:45:00,40.75,40.76,40.72,40.73,4937.717427898103,21.1875,21.1927,21.1719,21.1771,4937.7174
2005-07-22 13:50:00,40.74,40.76,40.74,40.76,5835.484232970485,21.1823,21.1927,21.1823,21.1927,5835.4842
2005-07-22 13:55:00,40.76,40.76,40.75,40.76,2132.1961620469083,21.1927,21.1927,21.1875,21.1927,2132.1962
2005-07-22 14:00:00,40.76,40.77,40.74,40.75,8192.12209628549,21.1927,21.1979,21.1823,21.1875,8192.1221
2005-07-22 14:05:00,40.75,40.78,40.74,40.78,11783.18931657502,21.1875,21.2031,21.1823,21.2031,11783.1893
2005-07-22 14:10:00,40.78,40.79,40.77,40.79,8753.226349455728,21.2031,21.2083,21.1979,21.2083,8753.2263
2005-07-22 14:15:00,40.79,40.8,40.79,40.8,5723.263382336438,21.2083,21.2135,21.2083,21.2135,5723.2634
2005-07-22 14:20:00,40.79,40.83,40.79,40.81,11446.526764672875,21.2083,21.2291,21.2083,21.2187,11446.5268
2005-07-22 14:25:00,40.81,40.81,40.79,40.79,8192.12209628549,21.2187,21.2187,21.2083,21.2083,8192.1221
2005-07-22 14:30:00,40.79,40.79,40.78,40.79,8865.447200089777,21.2083,21.2083,21.2031,21.2083,8865.4472
2005-07-22 14:35:00,40.79,40.83,40.77,40.81,12905.397822915496,21.2083,21.2291,21.1979,21.2187,12905.3978
2005-07-22 14:40:00,40.82,40.87,40.81,40.86,17843.1152508136,21.2239,21.2499,21.2187,21.2447,17843.1153
2005-07-22 14:45:00,40.85,40.96,40.83,40.96,30636.29222309505,21.2395,21.2967,21.2291,21.2967,30636.2922
2005-07-22 14:50:00,40.97,40.99,40.95,40.98,20648.6365166648,21.3019,21.3123,21.2915,21.3071,20648.6365
2005-07-22 14:55:00,40.99,41.11,40.99,41.0,21097.519919200982,21.3123,21.3747,21.3123,21.3175,21097.5199
2005-07-22 15:00:00,41.0,41.01,40.96,40.99,14925.373134328358,21.3175,21.3227,21.2967,21.3123,14925.3731
2005-07-22 15:05:00,41.02,41.08,41.02,41.06,30636.29222309505,21.3279,21.3591,21.3279,21.3487,30636.2922
2005-07-22 15:10:00,41.05,41.09,41.04,41.08,16047.581640668835,21.3435,21.3643,21.3383,21.3591,16047.5816
2005-07-22 15:15:00,41.08,41.12,41.08,41.11,18291.99865334979,21.3591,21.3799,21.3591,21.3747,18291.9987
2005-07-22 15:20:00,41.1,41.13,41.1,41.13,30299.629671192903,21.3695,21.3851,21.3695,21.3851,30299.6297
2005-07-22 15:25:00,41.13,41.2,41.13,41.17,34115.13859275053,21.3851,21.4215,21.3851,21.4059,34115.1386
2005-07-22 15:30:00,41.15,41.18,41.12,41.17,60150.37593984962,21.3955,21.4111,21.3799,21.4059,60150.3759
2005-07-22 15:35:00,41.17,41.24,41.15,41.2,97295.47749971945,21.4059,21.4423,21.3955,21.4215,97295.4775
2005-07-22 15:40:00,41.2,41.24,41.19,41.2,43541.69004601055,21.4215,21.4423,21.4163,21.4215,43541.69
2005-07-22 15:45:00,41.2,41.23,41.2,41.2,53304.90405117271,21.4215,21.4371,21.4215,21.4215,53304.9041
2005-07-22 15:50:00,41.2,41.26,41.2,41.26,62282.57210189653,21.4215,21.4527,21.4215,21.4527,62282.5721
2005-07-22 15:55:00,41.26,41.32,41.26,41.27,94602.1770845023,21.4527,21.4839,21.4527,21.4579,94602.1771
2005-07-25 09:30:00,41.5,41.69,41.5,41.51,54875.995960049375,21.5775,21.6763,21.5775,21.5827,54875.996
2005-07-25 09:35:00,41.51,41.61,41.47,41.6,42868.36494220626,21.5827,21.6347,21.5619,21.6295,42868.3649
2005-07-25 09:40:00,41.6,41.62,41.37,41.44,31197.396476265287,21.6295,21.6399,21.5099,21.5463,31197.3965
2005-07-25 09:45:00,41.45,41.5,41.39,41.44,31534.05902816743,21.5515,21.5775,21.5203,21.5463,31534.059
2005-07-25 09:50:00,41.39,41.49,41.39,41.47,19863.09056222646,21.5203,21.5723,21.5203,21.5619,19863.0906
2005-07-25 09:55:00,41.45,41.46,41.38,41.4,37369.54326113792,21.5515,21.5567,21.5151,21.5255,37369.5433
2005-07-25 10:00:00,41.39,41.44,41.34,41.35,29177.42116485243,21.5203,21.5463,21.4943,21.4995,29177.4212
2005-07-25 10:05:00,41.3,41.38,41.3,41.38,13466.502076085735,21.4735,21.5151,21.4735,21.5151,13466.5021
2005-07-25 10:10:00,41.37,41.37,41.31,41.31,15935.360790034789,21.5099,21.5099,21.4787,21.4787,15935.3608
2005-07-25 10:15:00,41.29,41.36,41.28,41.34,22219.728425541463,21.4683,21.5047,21.4631,21.4943,22219.7284
2005-07-25 10:20:00,41.36,41.41,41.3,41.36,18179.777802715744,21.5047,21.5307,21.4735,21.5047,18179.7778
2005-07-25 10:25:00,41.36,41.4,41.36,41.37,16047.581640668835,21.5047,21.5255,21.5047,21.5099,16047.5816
2005-07-25 10:30:00,41.36,41.38,41.33,41.38,20424.1948153967,21.5047,21.5151,21.4891,21.5151,20424.1948
2005-07-25 10:35:00,41.37,41.41,41.36,41.36,41970.59813713388,21.5099,21.5307,21.5047,21.5047,41970.5981
2005-07-25 10:40:00,41.36,41.46,41.3,41.4,15710.919088766692,21.5047,21.5567,21.4735,21.5255,15710.9191
2005-07-25 10:45:00,41.43,41.53,41.4,41.53,23229.71608124789,21.5411,21.5931,21.5255,21.5931,23229.7161
2005-07-25 10:50:00,41.52,41.53,41.5,41.5,15374.256536864548,21.5879,21.5931,21.5775,21.5775,15374.2565
2005-07-25 10:55:00,41.48,41.49,41.46,41.47,15486.477387498597,21.5671,21.5723,21.5567,21.5619,15486.4774
2005-07-25 11:00:00,41.47,41.51,41.45,41.5,25586.3539445629,21.5619,21.5827,21.5515,21.5775,25586.3539
2005-07-25 11:05:00,41.51,41.51,41.47,41.49,16496.465043205026,21.5827,21.5827,21.5619,21.5723,16496.465
2005-07-25 11:10:00,41.5,41.52,41.49,41.51,11558.747615306924,21.5775,21.5879,21.5723,21.5827,11558.7476
2005-07-25 11:15:00,41.5,41.51,41.49,41.5,2244.417012680956,21.5775,21.5827,21.5723,21.5775,2244.417
2005-07-25 11:20:00,41.52,41.53,41.51,41.52,10773.201660868588,21.5879,21.5931,21.5827,21.5879,10773.2017
2005-07-25 11:25:00,41.52,41.53,41.45,41.46,10548.759959600491,21.5879,21.5931,21.5515,21.5567,10548.76
2005-07-25 11:30:00,41.45,41.46,41.43,41.44,15710.919088766692,21.5515,21.5567,21.5411,21.5463,15710.9191
2005-07-25 11:35:00,41.43,41.43,41.36,41.4,15262.035686230502,21.5411,21.5411,21.5047,21.5255,15262.0357
2005-07-25 11:40:00,41.42,41.49,41.4,41.46,7518.796992481202,21.5359,21.5723,21.5255,21.5567,7518.797
2005-07-25 11:45:00,41.47,41.56,41.47,41.55,13354.281225451688,21.5619,21.6087,21.5619,21.6035,13354.2812
2005-07-25 11:50:00,41.55,41.57,41.54,41.56,31534.05902816743,21.6035,21.6139,21.5983,21.6087,31534.059
2005-07-25 11:55:00,41.57,41.59,41.54,41.59,15823.13993940074,21.6139,21.6243,21.5983,21.6243,15823.1399
2005-07-25 12:00:00,41.56,41.59,41.55,41.56,11670.96846594097,21.6087,21.6243,21.6035,21.6087,11670.9685
2005-07-25 12:05:00,41.55,41.56,41.53,41.53,9875.434855796206,21.6035,21.6087,21.5931,21.5931,9875.4349
2005-07-25 12:10:00,41.53,41.53,41.46,41.5,18179.777802715744,21.5931,21.5931,21.5567,21.5775,18179.7778
2005-07-25 12:15:00,41.5,41.5,41.46,41.46,3366.625519021434,21.5775,21.5775,21.5567,21.5567,3366.6255
2005-07-25 12:20:00,41.46,41.46,41.44,41.44,4488.834025361912,21.5567,21.5567,21.5463,21.5463,4488.834
2005-07-25 12:25:00,41.44,41.45,41.42,41.45,19414.207159690268,21.5463,21.5515,21.5359,21.5515,19414.2072
2005-07-25 12:30:00,41.45,41.48,41.45,41.48,26933.00415217147,21.5515,21.5671,21.5515,21.5671,26933.0042
2005-07-25 12:35:00,41.49,41.49,41.48,41.49,27494.10840534171,21.5723,21.5723,21.5671,21.5723,27494.1084
2005-07-25 12:40:00,41.5,41.5,41.48,41.5,9089.888901357872,21.5775,21.5775,21.5671,21.5775,9089.8889
2005-07-25 12:45:00,41.5,41.5,41.49,41.5,26259.679048367187,21.5775,21.5775,21.5723,21.5775,26259.679
2005-07-25 12:50:00,41.5,41.51,41.49,41.51,14139.827179890022,21.5775,21.5827,21.5723,21.5827,14139.8272
2005-07-25 12:55:00,41.51,41.51,41.49,41.51,23566.37863315004,21.5827,21.5827,21.5723,21.5827,23566.3786
2005-07-25 13:00:00,41.51,41.53,41.5,41.52,21770.84502300528,21.5827,21.5931,21.5775,21.5879,21770.845
2005-07-25 13:05:00,41.51,41.53,41.5,41.52,13242.06037481764,21.5827,21.5931,21.5775,21.5879,13242.0604
2005-07-25 13:10:00,41.52,41.53,41.5,41.51,10212.09740769835,21.5879,21.5931,21.5775,21.5827,10212.0974
2005-07-25 13:15:00,41.51,41.53,41.51,41.53,13354.281225451688,21.5827,21.5931,21.5827,21.5931,13354.2812
2005-07-25 13:20:00,41.53,41.53,41.52,41.53,19077.544607788124,21.5931,21.5931,21.5879,21.5931,19077.5446
2005-07-25 13:25:00,41.53,41.53,41.52,41.53,10885.422511502637,21.5931,21.5931,21.5879,21.5931,10885.4225
2005-07-25 13:30:00,41.53,41.53,41.53,41.53,10324.318258332398,21.5931,21.5931,21.5931,21.5931,10324.3183
2005-07-25 13:35:00,41.53,41.54,41.52,41.53,14139.827179890022,21.5931,21.5983,21.5879,21.5931,14139.8272
2005-07-25 13:40:00,41.54,41.66,41.54,41.66,46010.5487599596,21.5983,21.6607,21.5983,21.6607,46010.5488
2005-07-25 13:45:00,41.64,41.66,41.61,41.62,22780.832678711704,21.6503,21.6607,21.6347,21.6399,22780.8327
2005-07-25 13:50:00,41.62,41.64,41.62,41.63,4601.05487599596,21.6399,21.6503,21.6399,21.6451,4601.0549
2005-07-25 13:55:00,41.62,41.63,41.61,41.62,4152.171473459769,21.6399,21.6451,21.6347,21.6399,4152.1715
2005-07-25 14:00:00,41.62,41.62,41.6,41.61,20985.29906856694,21.6399,21.6399,21.6295,21.6347,20985.2991
2005-07-25 14:05:00,41.61,41.61,41.56,41.57,17394.23184827741,21.6347,21.6347,21.6087,21.6139,17394.2318
2005-07-25 14:10:00,41.58,41.59,41.57,41.58,9875.434855796206,21.6191,21.6243,21.6139,21.6191,9875.4349
2005-07-25 14:15:00,41.58,41.63,41.56,41.61,49601.61598024913,21.6191,21.6451,21.6087,21.6347,49601.616
2005-07-25 14:20:00,41.61,41.63,41.61,41.63,10997.643362136683,21.6347,21.6451,21.6347,21.6451,10997.6434
2005-07-25 14:25:00,41.63,41.63,41.61,41.61,28952.97946358433,21.6451,21.6451,21.6347,21.6347,28952.9795
2005-07-25 14:30:00,41.62,41.62,41.51,41.53,26035.23734709909,21.6399,21.6399,21.5827,21.5931,26035.2373
2005-07-25 14:35:00,41.53,41.54,41.48,41.53,21995.28672427337,21.5931,21.5983,21.5671,21.5931,21995.2867
2005-07-25 14:40:00,41.53,41.61,41.52,41.61,43990.57344854674,21.5931,21.6347,21.5879,21.6347,43990.5734
2005-07-25 14:45:00,41.61,41.61,41.57,41.61,26147.458197733136,21.6347,21.6347,21.6139,21.6347,26147.4582
2005-07-25 14:50:00,41.61,41.61,41.56,41.56,15710.919088766692,21.6347,21.6347,21.6087,21.6087,15710.9191
2005-07-25 14:55:00,41.56,41.56,41.37,41.43,39277.29772191673,21.6087,21.6087,21.5099,21.5411,39277.2977
2005-07-25 15:00:00,41.43,41.49,41.43,41.46,36247.33475479744,21.5411,21.5723,21.5411,21.5567,36247.3348
2005-07-25 15:05:00,41.46,41.47,41.45,41.45,33554.03433958029,21.5567,21.5619,21.5515,21.5515,33554.0343
2005-07-25 15:10:00,41.46,41.47,41.46,41.47,24351.92458758837,21.5567,21.5619,21.5567,21.5619,24351.9246
2005-07-25 15:15:00,41.47,41.49,41.43,41.43,27830.77095724385,21.5619,21.5723,21.5411,21.5411,27830.771
2005-07-25 15:20:00,41.43,41.46,41.43,41.45,43205.027494108406,21.5411,21.5567,21.5411,21.5515,43205.0275
2005-07-25 15:25:00,41.46,41.49,41.45,41.48,16945.348445741216,21.5567,21.5723,21.5515,21.5671,16945.3484
2005-07-25 15:30:00,41.48,41.52,41.48,41.48,29850.74626865672,21.5671,21.5879,21.5671,21.5671,29850.7463
2005-07-25 15:35:00,41.48,41.49,41.47,41.49,17282.01099764336,21.5671,21.5723,21.5619,21.5723,17282.011
2005-07-25 15:40:00,41.48,41.51,41.46,41.5,16047.581640668835,21.5671,21.5827,21.5567,21.5775,16047.5816
2005-07-25 15:45:00,41.51,41.58,41.51,41.51,82257.88351475704,21.5827,21.6191,21.5827,21.5827,82257.8835
2005-07-25 15:50:00,41.52,41.53,41.48,41.52,82706.76691729322,21.5879,21.5931,21.5671,21.5879,82706.7669
2005-07-25 15:55:00,41.51,41.51,41.47,41.47,90113.3430591404,21.5827,21.5827,21.5619,21.5619,90113.3431
2005-07-26 09:30:00,41.59,41.6,41.56,41.56,32880.709235776005,21.6243,21.6295,21.6087,21.6087,32880.7092
2005-07-26 09:35:00,41.56,41.63,41.56,41.6,29177.42116485243,21.6087,21.6451,21.6087,21.6295,29177.4212
2005-07-26 09:40:00,41.59,41.62,41.55,41.61,21434.18247110313,21.6243,21.6399,21.6035,21.6347,21434.1825
2005-07-26 09:45:00,41.6,41.6,41.55,41.55,24913.02884075861,21.6295,21.6295,21.6035,21.6035,24913.0288
2005-07-26 09:50:00,41.55,41.55,41.44,41.45,31870.72158006957,21.6035,21.6035,21.5463,21.5515,31870.7216
2005-07-26 09:55:00,41.45,41.47,41.44,41.45,25698.574795196942,21.5515,21.5619,21.5463,21.5515,25698.5748
2005-07-26 10:00:00,41.45,41.51,41.38,41.42,42868.36494220626,21.5515,21.5827,21.5151,21.5359,42868.3649
2005-07-26 10:05:00,41.42,41.56,41.42,41.53,26484.12074963528,21.5359,21.6087,21.5359,21.5931,26484.1207
2005-07-26 10:10:00,41.53,41.6,41.53,41.54,21770.84502300528,21.5931,21.6295,21.5931,21.5983,21770.845
2005-07-26 10:15:00,41.54,41.64,41.54,41.61,19526.42801032432,21.5983,21.6503,21.5983,21.6347,19526.428
2005-07-26 10:20:00,41.61,41.61,41.53,41.54,10212.09740769835,21.6347,21.6347,21.5931,21.5983,10212.0974
2005-07-26 10:25:00,41.54,41.58,41.53,41.57,28728.53776231624,21.5983,21.6191,21.5931,21.6139,28728.5378
2005-07-26 10:30:00,41.56,41.57,41.55,41.56,14700.93143306026,21.6087,21.6139,21.6035,21.6087,14700.9314
2005-07-26 10:35:00,41.56,41.65,41.55,41.63,26259.679048367187,21.6087,21.6555,21.6035,21.6451,26259.679
2005-07-26 10:40:00,41.64,41.64,41.61,41.63,42082.818987767925,21.6503,21.6503,21.6347,21.6451,42082.819
2005-07-26 10:45:00,41.63,41.64,41.45,41.45,73616.87801593536,21.6451,21.6503,21.5515,21.5515,73616.878
2005-07-26 10:50:00,41.45,41.49,41.45,41.45,13354.281225451688,21.5515,21.5723,21.5515,21.5515,13354.2812
2005-07-26 10:55:00,41.45,41.57,41.44,41.57,21546.403321737176,21.5515,21.6139,21.5463,21.6139,21546.4033
2005-07-26 11:00:00,41.57,41.61,41.57,41.6,23903.04118505218,21.6139,21.6347,21.6139,21.6295,23903.0412
2005-07-26 11:05:00,41.6,41.61,41.59,41.6,30972.9547749972,21.6295,21.6347,21.6243,21.6295,30972.9548
2005-07-26 11:10:00,41.61,41.61,41.57,41.57,12680.9561216474,21.6347,21.6347,21.6139,21.6139,12680.9561
2005-07-26 11:15:00,41.58,41.6,41.58,41.6,15486.477387498597,21.6191,21.6295,21.6191,21.6295,15486.4774
2005-07-26 11:20:00,41.6,41.62,41.6,41.61,20648.6365166648,21.6295,21.6399,21.6295,21.6347,20648.6365
2005-07-26 11:25:00,41.62,41.66,41.62,41.65,10436.539108966446,21.6399,21.6607,21.6399,21.6555,10436.5391
2005-07-26 11:30:00,41.65,41.67,41.65,41.67,14027.606329255976,21.6555,21.6659,21.6555,21.6659,14027.6063
2005-07-26 11:35:00,41.67,41.7,41.63,41.7,14139.827179890022,21.6659,21.6815,21.6451,21.6815,14139.8272
2005-07-26 11:40:00,41.7,41.7,41.68,41.68,16272.02334193693,21.6815,21.6815,21.6711,21.6711,16272.0233
2005-07-26 11:45:00,41.67,41.68,41.67,41.67,6059.925934238581,21.6659,21.6711,21.6659,21.6659,6059.9259
2005-07-26 11:50:00,41.67,41.68,41.67,41.67,13915.385478621927,21.6659,21.6711,21.6659,21.6659,13915.3855
2005-07-26 11:55:00,41.67,41.69,41.66,41.69,32095.16328133767,21.6659,21.6763,21.6607,21.6763,32095.1633
2005-07-26 12:00:00,41.7,41.74,41.7,41.7,35349.56794972506,21.6815,21.7023,21.6815,21.6815,35349.5679
2005-07-26 12:05:00,41.7,41.7,41.69,41.69,21209.74076983504,21.6815,21.6815,21.6763,21.6763,21209.7408
2005-07-26 12:10:00,41.69,41.69,41.68,41.68,12568.735271013353,21.6763,21.6763,21.6711,21.6711,12568.7353
2005-07-26 12:15:00,41.68,41.68,41.67,41.68,6396.588486140725,21.6711,21.6711,21.6659,21.6711,6396.5885
2005-07-26 12:20:00,41.68,41.68,41.67,41.68,15823.13993940074,21.6711,21.6711,21.6659,21.6711,15823.1399
2005-07-26 12:25:00,41.67,41.68,41.66,41.68,13690.943777353832,21.6659,21.6711,21.6607,21.6711,13690.9438
2005-07-26 12:30:00,41.67,41.67,41.66,41.66,27830.77095724385,21.6659,21.6659,21.6607,21.6607,27830.771
2005-07-26 12:35:00,41.67,41.67,41.66,41.66,13242.06037481764,21.6659,21.6659,21.6607,21.6607,13242.0604
2005-07-26 12:40:00,41.66,41.7,41.66,41.7,27606.32925597576,21.6607,21.6815,21.6607,21.6815,27606.3293
2005-07-26 12:45:00,41.7,41.75,41.69,41.75,26933.00415217147,21.6815,21.7075,21.6763,21.7075,26933.0042
2005-07-26 12:50:00,41.74,41.75,41.74,41.74,4601.05487599596,21.7023,21.7075,21.7023,21.7023,4601.0549
2005-07-26 12:55:00,41.75,41.76,41.75,41.75,13354.281225451688,21.7075,21.7127,21.7075,21.7075,13354.2812
2005-07-26 13:00:00,41.76,41.77,41.75,41.77,24688.587139490515,21.7127,21.7179,21.7075,21.7179,24688.5871
2005-07-26 13:05:00,41.77,41.77,41.76,41.77,14813.15228369431,21.7179,21.7179,21.7127,21.7179,14813.1523
2005-07-26 13:10:00,41.76,41.77,41.76,41.77,13242.06037481764,21.7127,21.7179,21.7127,21.7179,13242.0604
2005-07-26 13:15:00,41.77,41.77,41.76,41.76,10212.09740769835,21.7179,21.7179,21.7127,21.7127,10212.0974
2005-07-26 13:20:00,41.76,41.81,41.76,41.81,31085.17562563124,21.7127,21.7387,21.7127,21.7387,31085.1756
2005-07-26 13:25:00,41.83,41.83,41.71,41.81,56334.867018292,21.7491,21.7491,21.6867,21.7387,56334.867
2005-07-26 13:30:00,41.81,41.82,41.79,41.8,38379.53091684435,21.7387,21.7439,21.7283,21.7335,38379.5309
2005-07-26 13:35:00,41.81,41.85,41.8,41.82,19526.42801032432,21.7387,21.7595,21.7335,21.7439,19526.428
2005-07-26 13:40:00,41.82,41.92,41.82,41.88,42980.58579284031,21.7439,21.7958,21.7439,21.7751,42980.5858
2005-07-26 13:45:00,41.88,41.93,41.88,41.88,34451.80114465267,21.7751,21.801,21.7751,21.7751,34451.8011
2005-07-26 13:50:00,41.88,41.9,41.85,41.85,26596.34160026933,21.7751,21.7855,21.7595,21.7595,26596.3416
2005-07-26 13:55:00,41.85,41.85,41.78,41.81,48816.07002581079,21.7595,21.7595,21.7231,21.7387,48816.07
2005-07-26 14:00:00,41.81,41.9,41.81,41.85,52743.79979800247,21.7387,21.7855,21.7387,21.7595,52743.7998
2005-07-26 14:05:00,41.86,41.92,41.78,41.89,69689.14824374368,21.7647,21.7958,21.7231,21.7803,69689.1482
2005-07-26 14:10:00,41.88,41.91,41.84,41.84,72494.66950959488,21.7751,21.7906,21.7543,21.7543,72494.6695
2005-07-26 14:15:00,41.83,41.84,41.8,41.82,9650.99315452811,21.7491,21.7543,21.7335,21.7439,9650.9932
2005-07-26 14:20:00,41.82,41.86,41.82,41.83,21209.74076983504,21.7439,21.7647,21.7439,21.7491,21209.7408
2005-07-26 14:25:00,41.83,41.83,41.82,41.82,7855.459544383346,21.7491,21.7491,21.7439,21.7439,7855.4595
2005-07-26 14:30:00,41.83,41.84,41.82,41.82,18067.556952081697,21.7491,21.7543,21.7439,21.7439,18067.557
2005-07-26 14:35:00,41.82,41.88,41.82,41.88,39501.73942318482,21.7439,21.7751,21.7439,21.7751,39501.7394
2005-07-26 14:40:00,41.88,41.91,41.88,41.91,90562.22646167658,21.7751,21.7906,21.7751,21.7906,90562.2265
2005-07-26 14:45:00,41.9,42.04,41.9,42.04,65200.31421838177,21.7855,21.8582,21.7855,21.8582,65200.3142
2005-07-26 14:50:00,42.04,42.12,41.91,42.06,63068.11805633486,21.8582,21.8998,21.7906,21.8686,63068.1181
2005-07-26 14:55:00,42.05,42.06,42.0,42.01,22331.94927617552,21.8634,21.8686,21.8374,21.8426,22331.9493
2005-07-26 15:00:00,42.0,42.01,41.91,41.91,17618.673549545503,21.8374,21.8426,21.7906,21.7906,17618.6735
2005-07-26 15:05:00,41.92,41.94,41.92,41.93,19975.31141286051,21.7958,21.8062,21.7958,21.801,19975.3114
2005-07-26 15:10:00,41.93,41.94,41.92,41.93,71596.9027045225,21.801,21.8062,21.7958,21.801,71596.9027
2005-07-26 15:15:00,41.94,41.99,41.93,41.98,47469.41981820222,21.8062,21.8322,21.801,21.827,47469.4198
2005-07-26 15:20:00,41.99,42.2,41.99,42.19,85063.40478060824,21.8322,21.9414,21.8322,21.9362,85063.4048
2005-07-26 15:25:00,42.22,42.23,42.15,42.15,46459.43216249579,21.9518,21.957,21.9154,21.9154,46459.4322
2005-07-26 15:30:00,42.15,42.15,42.05,42.05,56447.08786892604,21.9154,21.9154,21.8634,21.8634,56447.0879
2005-07-26 15:35:00,42.05,42.08,42.05,42.05,78779.03714510155,21.8634,21.879,21.8634,21.8634,78779.0371
2005-07-26 15:40:00,42.06,42.06,42.03,42.05,39277.29772191673,21.8686,21.8686,21.853,21.8634,39277.2977
2005-07-26 15:45:00,42.04,42.12,42.04,42.12,50274.94108405341,21.8582,21.8998,21.8582,21.8998,50274.9411
2005-07-26 15:50:00,42.12,42.15,42.07,42.08,64863.65166647963,21.8998,21.9154,21.8738,21.879,64863.6517
2005-07-26 15:55:00,42.08,42.08,42.0,42.0,38716.19346874649,21.879,21.879,21.8374,21.8374,38716.1935
2005-07-27 09:30:00,42.03,42.03,41.99,42.02,86297.83413758276,21.853,21.853,21.8322,21.8478,86297.8341
2005-07-27 09:35:00,42.02,42.31,42.02,42.28,52631.57894736842,21.8478,21.9986,21.8478,21.983,52631.5789
2005-07-27 09:40:00,42.28,42.36,42.28,42.33,51733.81214229604,21.983,22.0246,21.983,22.009,51733.8121
2005-07-27 09:45:00,42.33,42.4,42.33,42.35,43092.80664347435,22.009,22.0454,22.009,22.0194,43092.8066
2005-07-27 09:50:00,42.36,42.36,42.24,42.26,70811.35675008416,22.0246,22.0246,21.9622,21.9726,70811.3568
2005-07-27 09:55:00,42.26,42.37,42.26,42.32,33105.1509370441,21.9726,22.0298,21.9726,22.0038,33105.1509
2005-07-27 10:00:00,42.33,42.34,42.24,42.26,39726.18112445292,22.009,22.0142,21.9622,21.9726,39726.1811
2005-07-27 10:05:00,42.26,42.26,42.2,42.24,66210.3018740882,21.9726,21.9726,21.9414,21.9622,66210.3019
2005-07-27 10:10:00,42.24,42.25,42.2,42.22,41185.052182695545,21.9622,21.9674,21.9414,21.9518,41185.0522
2005-07-27 10:15:00,42.23,42.23,42.19,42.22,40960.61048142744,21.957,21.957,21.9362,21.9518,40960.6105
2005-07-27 10:20:00,42.22,42.25,42.2,42.25,31982.942430703624,21.9518,21.9674,21.9414,21.9674,31982.9424
2005-07-27 10:25:00,42.25,42.29,42.25,42.29,26933.00415217147,21.9674,21.9882,21.9674,21.9882,26933.0042
2005-07-27 10:30:00,42.29,42.29,42.26,42.29,53192.68320053866,21.9882,21.9882,21.9726,21.9882,53192.6832
2005-07-27 10:35:00,42.29,42.39,42.25,42.38,25698.574795196942,21.9882,22.0402,21.9674,22.035,25698.5748
2005-07-27 10:40:00,42.37,42.38,42.34,42.37,29962.967119290763,22.0298,22.035,22.0142,22.0298,29962.9671
2005-07-27 10:45:00,42.36,42.38,42.31,42.34,96285.489844013,22.0246,22.035,21.9986,22.0142,96285.4898
2005-07-27 10:50:00,42.35,42.37,42.3,42.31,34339.580294018626,22.0194,22.0298,21.9934,21.9986,34339.5803
2005-07-27 10:55:00,42.31,42.47,42.31,42.45,68118.05633486701,21.9986,22.0818,21.9986,22.0714,68118.0563
2005-07-27 11:00:00,42.45,42.45,42.41,42.42,30411.85052182696,22.0714,22.0714,22.0506,22.0558,30411.8505
2005-07-27 11:05:00,42.4,42.43,42.39,42.43,25025.24969139266,22.0454,22.061,22.0402,22.061,25025.2497
2005-07-27 11:10:00,42.43,42.43,42.37,42.38,26596.34160026933,22.061,22.061,22.0298,22.035,26596.3416
2005-07-27 11:15:00,42.39,42.4,42.37,42.38,21995.28672427337,22.0402,22.0454,22.0298,22.035,21995.2867
2005-07-27 11:20:00,42.38,42.39,42.35,42.39,47020.53641566603,22.035,22.0402,22.0194,22.0402,47020.5364
2005-07-27 11:25:00,42.39,42.41,42.37,42.41,24576.36628885647,22.0402,22.0506,22.0298,22.0506,24576.3663
2005-07-27 11:30:00,42.41,42.42,42.4,42.42,22444.17012680956,22.0506,22.0558,22.0454,22.0558,22444.1701
2005-07-27 11:35:00,42.42,42.43,42.37,42.39,23790.82033441813,22.0558,22.061,22.0298,22.0402,23790.8203
2005-07-27 11:40:00,42.38,42.39,42.38,42.39,19189.76545842217,22.035,22.0402,22.035,22.0402,19189.7655
2005-07-27 11:45:00,42.39,42.43,42.39,42.39,51060.48703849175,22.0402,22.061,22.0402,22.0402,51060.487
2005-07-27 11:50:00,42.4,42.42,42.38,42.39,15823.13993940074,22.0454,22.0558,22.035,22.0402,15823.1399
2005-07-27 11:55:00,42.4,42.46,42.4,42.46,18404.21950398384,22.0454,22.0766,22.0454,22.0766,18404.2195
2005-07-27 12:00:00,42.46,42.59,42.46,42.59,49152.73257771294,22.0766,22.1442,22.0766,22.1442,49152.7326
2005-07-27 12:05:00,42.59,42.61,42.59,42.6,29514.08371675457,22.1442,22.1546,22.1442,22.1494,29514.0837
2005-07-27 12:10:00,42.6,42.62,42.58,42.62,22668.611828077657,22.1494,22.1598,22.139,22.1598,22668.6118
2005-07-27 12:15:00,42.62,42.71,42.62,42.71,26820.783301537424,22.1598,22.2066,22.1598,22.2066,26820.7833
2005-07-27 12:20:00,42.71,42.73,42.64,42.64,43990.57344854674,22.2066,22.217,22.1702,22.1702,43990.5734
2005-07-27 12:25:00,42.64,42.67,42.64,42.65,43541.69004601055,22.1702,22.1858,22.1702,22.1754,43541.69
2005-07-27 12:30:00,42.65,42.65,42.62,42.64,24127.48288632028,22.1754,22.1754,22.1598,22.1702,24127.4829
2005-07-27 12:35:00,42.64,42.64,42.58,42.59,35012.90539782291,22.1702,22.1702,22.139,22.1442,35012.9054
2005-07-27 12:40:00,42.58,42.6,42.57,42.57,27494.10840534171,22.139,22.1494,22.1338,22.1338,27494.1084
2005-07-27 12:45:00,42.58,42.59,42.57,42.58,64526.98911457748,22.139,22.1442,22.1338,22.139,64526.9891
2005-07-27 12:50:00,42.59,42.59,42.53,42.54,35349.56794972506,22.1442,22.1442,22.113,22.1182,35349.5679
2005-07-27 12:55:00,42.54,42.58,42.54,42.56,23005.2743799798,22.1182,22.139,22.1182,22.1286,23005.2744
2005-07-27 13:00:00,42.56,42.58,42.56,42.58,17057.569296375266,22.1286,22.139,22.1286,22.139,17057.5693
2005-07-27 13:05:00,42.57,42.58,42.57,42.58,22893.05352934575,22.1338,22.139,22.1338,22.139,22893.0535
2005-07-27 13:10:00,42.58,42.58,42.56,42.57,10324.318258332398,22.139,22.139,22.1286,22.1338,10324.3183
2005-07-27 13:15:00,42.56,42.57,42.55,42.57,5274.379979800247,22.1286,22.1338,22.1234,22.1338,5274.38
2005-07-27 13:20:00,42.57,42.57,42.54,42.55,46234.990461227695,22.1338,22.1338,22.1182,22.1234,46234.9905
2005-07-27 13:25:00,42.55,42.58,42.54,42.57,48816.07002581079,22.1234,22.139,22.1182,22.1338,48816.07
2005-07-27 13:30:00,42.57,42.64,42.57,42.59,42307.26068903602,22.1338,22.1702,22.1338,22.1442,42307.2607
2005-07-27 13:35:00,42.59,42.59,42.5,42.51,25698.574795196942,22.1442,22.1442,22.0974,22.1026,25698.5748
2005-07-27 13:40:00,42.51,42.52,42.5,42.51,27157.445853439567,22.1026,22.1078,22.0974,22.1026,27157.4459
2005-07-27 13:45:00,42.51,42.52,42.5,42.51,38491.7517674784,22.1026,22.1078,22.0974,22.1026,38491.7518
2005-07-27 13:50:00,42.5,42.56,42.5,42.56,20873.078217932893,22.0974,22.1286,22.0974,22.1286,20873.0782
2005-07-27 13:55:00,42.57,42.63,42.57,42.63,57457.07552463248,22.1338,22.165,22.1338,22.165,57457.0755
2005-07-27 14:00:00,42.62,42.64,42.59,42.61,52407.13724610032,22.1598,22.1702,22.1442,22.1546,52407.1372
2005-07-27 14:05:00,42.61,42.62,42.52,42.58,47581.64066883627,22.1546,22.1598,22.1078,22.139,47581.6407
2005-07-27 14:10:00,42.57,42.63,42.57,42.62,29177.42116485243,22.1338,22.165,22.1338,22.1598,29177.4212
2005-07-27 14:15:00,42.6,42.63,42.58,42.59,31421.838177533384,22.1494,22.165,22.139,22.1442,31421.8382
2005-07-27 14:20:00,42.59,42.62,42.56,42.56,51621.59129166199,22.1442,22.1598,22.1286,22.1286,51621.5913
2005-07-27 14:25:00,42.56,42.59,42.56,42.57,19526.42801032432,22.1286,22.1442,22.1286,22.1338,19526.428
2005-07-27 14:30:00,42.59,42.64,42.59,42.63,64526.98911457748,22.1442,22.1702,22.1442,22.165,64526.9891
2005-07-27 14:35:00,42.63,42.73,42.63,42.72,42980.58579284031,22.165,22.217,22.165,22.2118,42980.5858
2005-07-27 14:40:00,42.73,42.73,42.62,42.67,35910.67220289529,22.217,22.217,22.1598,22.1858,35910.6722
2005-07-27 14:45:00,42.67,42.76,42.67,42.76,28616.31691168219,22.1858,22.2326,22.1858,22.2326,28616.3169
2005-07-27 14:50:00,42.76,42.8,42.73,42.8,37369.54326113792,22.2326,22.2534,22.217,22.2534,37369.5433
2005-07-27 14:55:00,42.8,42.83,42.76,42.76,36247.33475479744,22.2534,22.269,22.2326,22.2326,36247.3348
2005-07-27 15:00:00,42.76,42.76,42.75,42.75,21995.28672427337,22.2326,22.2326,22.2274,22.2274,21995.2867
2005-07-27 15:05:00,42.75,42.79,42.75,42.78,32768.48838514196,22.2274,22.2482,22.2274,22.243,32768.4884
2005-07-27 15:10:00,42.79,42.83,42.78,42.82,45112.781954887214,22.2482,22.269,22.243,22.2638,45112.782
2005-07-27 15:15:00,42.82,42.83,42.76,42.76,42868.36494220626,22.2638,22.269,22.2326,22.2326,42868.3649
2005-07-27 15:20:00,42.76,42.76,42.73,42.75,25025.24969139266,22.2326,22.2326,22.217,22.2274,25025.2497
2005-07-27 15:25:00,42.75,42.78,42.75,42.78,39726.18112445292,22.2274,22.243,22.2274,22.243,39726.1811
2005-07-27 15:30:00,42.78,42.81,42.77,42.81,34002.917742116486,22.243,22.2586,22.2378,22.2586,34002.9177
2005-07-27 15:35:00,42.81,42.81,42.73,42.73,59925.934238581525,22.2586,22.2586,22.217,22.217,59925.9342
2005-07-27 15:40:00,42.73,42.73,42.67,42.68,73167.99461339916,22.217,22.217,22.1858,22.191,73167.9946
2005-07-27 15:45:00,42.68,42.71,42.67,42.67,59813.71338794748,22.191,22.2066,22.1858,22.1858,59813.7134
2005-07-27 15:50:00,42.68,42.68,42.67,42.68,52856.02064863651,22.191,22.191,22.1858,22.191,52856.0206
2005-07-27 15:55:00,42.68,42.71,42.67,42.71,73392.43631466725,22.191,22.2066,22.1858,22.2066,73392.4363
2005-07-28 09:30:00,42.55,42.86,42.55,42.85,59925.934238581525,22.1234,22.2846,22.1234,22.2794,59925.9342
2005-07-28 09:35:00,42.85,42.9,42.68,42.7,10099.876557064305,22.2794,22.3054,22.191,22.2014,10099.8766
2005-07-28 09:40:00,42.74,42.83,42.74,42.76,16047.581640668835,22.2222,22.269,22.2222,22.2326,16047.5816
2005-07-28 09:45:00,42.74,42.76,42.6,42.63,47132.75726630008,22.2222,22.2326,22.1494,22.165,47132.7573
2005-07-28 09:50:00,42.64,42.65,42.54,42.64,43429.4691953765,22.1702,22.1754,22.1182,22.1702,43429.4692
2005-07-28 09:55:00,42.63,42.66,42.63,42.66,15037.593984962405,22.165,22.1806,22.165,22.1806,15037.594
2005-07-28 10:00:00,42.65,42.65,42.59,42.59,16159.802491302884,22.1754,22.1754,22.1442,22.1442,16159.8025
2005-07-28 10:05:00,42.59,42.62,42.51,42.58,64078.105712041295,22.1442,22.1598,22.1026,22.139,64078.1057
2005-07-28 10:10:00,42.57,42.58,42.54,42.54,19189.76545842217,22.1338,22.139,22.1182,22.1182,19189.7655
2005-07-28 10:15:00,42.53,42.53,42.5,42.52,19526.42801032432,22.113,22.113,22.0974,22.1078,19526.428
2005-07-28 10:20:00,42.51,42.52,42.39,42.43,30075.18796992481,22.1026,22.1078,22.0402,22.061,30075.188
2005-07-28 10:25:00,42.43,42.5,42.43,42.48,27381.887554707664,22.061,22.0974,22.061,22.087,27381.8876
2005-07-28 10:30:00,42.45,42.46,42.37,42.37,20424.1948153967,22.0714,22.0766,22.0298,22.0298,20424.1948
2005-07-28 10:35:00,42.36,42.55,42.36,42.55,72606.89036022892,22.0246,22.1234,22.0246,22.1234,72606.8904
2005-07-28 10:40:00,42.52,42.67,42.52,42.67,43990.57344854674,22.1078,22.1858,22.1078,22.1858,43990.5734
2005-07-28 10:45:00,42.67,42.71,42.63,42.67,19975.31141286051,22.1858,22.2066,22.165,22.1858,19975.3114
2005-07-28 10:50:00,42.67,42.67,42.57,42.59,17618.673549545503,22.1858,22.1858,22.1338,22.1442,17618.6735
2005-07-28 10:55:00,42.58,42.6,42.53,42.59,18516.440354617887,22.139,22.1494,22.113,22.1442,18516.4404
2005-07-28 11:00:00,42.59,42.64,42.56,42.59,24688.587139490515,22.1442,22.1702,22.1286,22.1442,24688.5871
2005-07-28 11:05:00,42.6,42.61,42.54,42.56,7855.459544383346,22.1494,22.1546,22.1182,22.1286,7855.4595
2005-07-28 11:10:00,42.56,42.57,42.51,42.56,20985.29906856694,22.1286,22.1338,22.1026,22.1286,20985.2991
2005-07-28 11:15:00,42.57,42.61,42.57,42.59,28167.433509146,22.1338,22.1546,22.1338,22.1442,28167.4335
2005-07-28 11:20:00,42.6,42.63,42.59,42.6,23117.495230613848,22.1494,22.165,22.1442,22.1494,23117.4952
2005-07-28 11:25:00,42.59,42.6,42.59,42.59,32095.16328133767,22.1442,22.1494,22.1442,22.1442,32095.1633
2005-07-28 11:30:00,42.59,42.61,42.59,42.59,32319.604982605768,22.1442,22.1546,22.1442,22.1442,32319.605
2005-07-28 11:35:00,42.59,42.59,42.51,42.59,17169.790147009313,22.1442,22.1442,22.1026,22.1442,17169.7901
2005-07-28 11:40:00,42.59,42.76,42.59,42.71,58803.72573224104,22.1442,22.2326,22.1442,22.2066,58803.7257
2005-07-28 11:45:00,42.75,42.75,42.64,42.67,93367.74772752776,22.2274,22.2274,22.1702,22.1858,93367.7477
2005-07-28 11:50:00,42.67,42.67,42.65,42.65,23903.04118505218,22.1858,22.1858,22.1754,22.1754,23903.0412
2005-07-28 11:55:00,42.65,42.66,42.56,42.57,31197.396476265287,22.1754,22.1806,22.1286,22.1338,31197.3965
2005-07-28 12:00:00,42.57,42.62,42.57,42.59,78217.93289193131,22.1338,22.1598,22.1338,22.1442,78217.9329
2005-07-28 12:05:00,42.59,42.64,42.59,42.64,34900.68454718887,22.1442,22.1702,22.1442,22.1702,34900.6845
2005-07-28 12:10:00,42.65,42.78,42.65,42.77,68454.71888676916,22.1754,22.243,22.1754,22.2378,68454.7189
2005-07-28 12:15:00,42.77,42.77,42.67,42.68,55100.43766131747,22.2378,22.2378,22.1858,22.191,55100.4377
2005-07-28 12:20:00,42.66,42.74,42.66,42.74,11783.18931657502,22.1806,22.2222,22.1806,22.2222,11783.1893
2005-07-28 12:25:00,42.73,42.75,42.72,42.74,20985.29906856694,22.217,22.2274,22.2118,22.2222,20985.2991
2005-07-28 12:30:00,42.75,42.83,42.75,42.83,36696.21815733363,22.2274,22.269,22.2274,22.269,36696.2182
2005-07-28 12:35:00,42.83,42.83,42.82,42.83,21883.06587363932,22.269,22.269,22.2638,22.269,21883.0659
2005-07-28 12:40:00,42.83,42.88,42.83,42.86,23566.37863315004,22.269,22.295,22.269,22.2846,23566.3786
2005-07-28 12:45:00,42.86,42.9,42.86,42.89,14813.15228369431,22.2846,22.3054,22.2846,22.3002,14813.1523
2005-07-28 12:50:00,42.9,42.9,42.87,42.88,8865.447200089777,22.3054,22.3054,22.2898,22.295,8865.4472
2005-07-28 12:55:00,42.89,42.93,42.88,42.9,17843.1152508136,22.3002,22.321,22.295,22.3054,17843.1153
2005-07-28 13:00:00,42.9,42.9,42.82,42.83,8416.563797553585,22.3054,22.3054,22.2638,22.269,8416.5638
2005-07-28 13:05:00,42.83,42.84,42.8,42.8,6396.588486140725,22.269,22.2742,22.2534,22.2534,6396.5885
2005-07-28 13:10:00,42.81,42.83,42.8,42.82,10324.318258332398,22.2586,22.269,22.2534,22.2638,10324.3183
2005-07-28 13:15:00,42.83,42.86,42.83,42.86,18628.66120525193,22.269,22.2846,22.269,22.2846,18628.6612
2005-07-28 13:20:00,42.85,42.86,42.84,42.84,10099.876557064305,22.2794,22.2846,22.2742,22.2742,10099.8766
2005-07-28 13:25:00,42.84,42.92,42.84,42.91,33441.813488946245,22.2742,22.3158,22.2742,22.3106,33441.8135
2005-07-28 13:30:00,42.92,43.04,42.92,43.04,37481.76411177197,22.3158,22.3782,22.3158,22.3782,37481.7641
2005-07-28 13:35:00,43.08,43.08,43.05,43.08,24800.80799012457,22.399,22.399,22.3834,22.399,24800.808
2005-07-28 13:40:00,43.08,43.13,43.07,43.08,30636.29222309505,22.399,22.425,22.3938,22.399,30636.2922
2005-07-28 13:45:00,43.08,43.08,43.04,43.05,31870.72158006957,22.399,22.399,22.3782,22.3834,31870.7216
2005-07-28 13:50:00,43.06,43.07,43.04,43.04,8641.00549882168,22.3886,22.3938,22.3782,22.3782,8641.0055
2005-07-28 13:55:00,43.04,43.12,43.01,43.12,22668.611828077657,22.3782,22.4198,22.3626,22.4198,22668.6118
2005-07-28 14:00:00,43.12,43.12,43.08,43.08,30075.18796992481,22.4198,22.4198,22.399,22.399,30075.188
2005-07-28 14:05:00,43.08,43.1,43.08,43.08,16608.685893839076,22.399,22.4094,22.399,22.399,16608.6859
2005-07-28 14:10:00,43.09,43.2,43.06,43.2,82257.88351475704,22.4042,22.4614,22.3886,22.4614,82257.8835
2005-07-28 14:15:00,43.21,43.21,43.16,43.16,23903.04118505218,22.4666,22.4666,22.4406,22.4406,23903.0412
2005-07-28 14:20:00,43.17,43.17,43.11,43.12,38267.3100662103,22.4458,22.4458,22.4146,22.4198,38267.3101
2005-07-28 14:25:00,43.12,43.13,43.08,43.11,32768.48838514196,22.4198,22.425,22.399,22.4146,32768.4884
2005-07-28 14:30:00,43.11,43.12,43.08,43.08,45225.00280552126,22.4146,22.4198,22.399,22.399,45225.0028
2005-07-28 14:35:00,43.08,43.09,43.08,43.08,19975.31141286051,22.399,22.4042,22.399,22.399,19975.3114
2005-07-28 14:40:00,43.08,43.08,43.04,43.04,23903.04118505218,22.399,22.399,22.3782,22.3782,23903.0412
2005-07-28 14:45:00,43.04,43.05,43.0,43.01,52856.02064863651,22.3782,22.3834,22.3574,22.3626,52856.0206
2005-07-28 14:50:00,43.0,43.12,43.0,43.0,28952.97946358433,22.3574,22.4198,22.3574,22.3574,28952.9795
2005-07-28 14:55:00,43.02,43.02,43.0,43.0,16047.581640668835,22.3678,22.3678,22.3574,22.3574,16047.5816
2005-07-28 15:00:00,43.0,43.01,43.0,43.0,32992.93008641005,22.3574,22.3626,22.3574,22.3574,32992.9301
2005-07-28 15:05:00,43.0,43.0,42.92,42.92,27494.10840534171,22.3574,22.3574,22.3158,22.3158,27494.1084
2005-07-28 15:10:00,42.92,42.95,42.91,42.94,25698.574795196942,22.3158,22.3314,22.3106,22.3262,25698.5748
2005-07-28 15:15:00,42.95,42.98,42.89,42.98,45561.66535742341,22.3314,22.347,22.3002,22.347,45561.6654
2005-07-28 15:20:00,42.99,43.03,42.86,42.93,57120.41297273033,22.3522,22.373,22.2846,22.321,57120.413
2005-07-28 15:25:00,42.95,43.01,42.95,42.99,18067.556952081697,22.3314,22.3626,22.3314,22.3522,18067.557
2005-07-28 15:30:00,42.98,43.01,42.98,43.0,35461.78880035911,22.347,22.3626,22.347,22.3574,35461.7888
2005-07-28 15:35:00,43.0,43.0,42.95,42.95,36583.99730669958,22.3574,22.3574,22.3314,22.3314,36583.9973
2005-07-28 15:40:00,42.95,42.96,42.93,42.93,15037.593984962405,22.3314,22.3366,22.321,22.321,15037.594
2005-07-28 15:45:00,42.93,42.93,42.92,42.92,26820.783301537424,22.321,22.321,22.3158,22.3158,26820.7833
2005-07-28 15:50:00,42.93,42.93,42.88,42.88,33441.813488946245,22.321,22.321,22.295,22.295,33441.8135
2005-07-28 15:55:00,42.89,42.97,42.86,42.87,74290.20311973964,22.3002,22.3418,22.2846,22.2898,74290.2031
2005-07-29 09:30:00,44.38,44.51,44.24,44.46,291998.65334979235,23.0749,23.1425,23.0021,23.1165,291998.6533
2005-07-29 09:35:00,44.45,44.63,44.42,44.56,234653.79867579395,23.1113,23.2049,23.0957,23.1685,234653.7987
2005-07-29 09:40:00,44.56,44.82,44.56,44.78,226686.1182807765,23.1685,23.3037,23.1685,23.2829,226686.1183
2005-07-29 09:45:00,44.77,44.78,44.47,44.53,144091.57221411736,23.2777,23.2829,23.1217,23.1529,144091.5722
2005-07-29 09:50:00,44.56,44.59,44.16,44.16,181348.8946246213,23.1685,23.1841,22.9605,22.9605,181348.8946
2005-07-29 09:55:00,44.13,44.31,44.03,44.22,146784.8726293345,22.9449,23.0385,22.8929,22.9917,146784.8726
2005-07-29 10:00:00,44.19,44.29,44.15,44.29,107844.23745931992,22.9761,23.0281,22.9553,23.0281,107844.2375
2005-07-29 10:05:00,44.25,44.28,44.05,44.13,148804.8479407474,23.0073,23.0229,22.9033,22.9449,148804.8479
2005-07-29 10:10:00,44.13,44.23,44.12,44.14,91011.10986421276,22.9449,22.9969,22.9397,22.9501,91011.1099
2005-07-29 10:15:00,44.13,44.2,44.05,44.18,137582.7628773426,22.9449,22.9813,22.9033,22.9709,137582.7629
2005-07-29 10:20:00,44.17,44.18,44.07,44.07,63965.88486140725,22.9657,22.9709,22.9137,22.9137,63965.8849
2005-07-29 10:25:00,44.07,44.07,43.9,44.05,94265.51453260017,22.9137,22.9137,22.8253,22.9033,94265.5145
2005-07-29 10:30:00,43.98,44.07,43.97,44.07,52182.69554483223,22.8669,22.9137,22.8617,22.9137,52182.6955
2005-07-29 10:35:00,44.07,44.2,44.07,44.18,63965.88486140725,22.9137,22.9813,22.9137,22.9709,63965.8849
2005-07-29 10:40:00,44.17,44.17,44.06,44.1,47020.53641566603,22.9657,22.9657,22.9085,22.9293,47020.5364
2005-07-29 10:45:00,44.1,44.11,44.08,44.1,67893.61463359892,22.9293,22.9345,22.9189,22.9293,67893.6146
2005-07-29 10:50:00,44.1,44.14,44.09,44.13,118392.99741892042,22.9293,22.9501,22.9241,22.9449,118392.9974
2005-07-29 10:55:00,44.12,44.14,44.07,44.09,21321.961620469083,22.9397,22.9501,22.9137,22.9241,21321.9616
2005-07-29 11:00:00,44.09,44.11,44.04,44.04,30524.071372461003,22.9241,22.9345,22.8981,22.8981,30524.0714
2005-07-29 11:05:00,44.03,44.04,44.0,44.01,35574.00965099315,22.8929,22.8981,22.8773,22.8825,35574.0097
2005-07-29 11:10:00,44.01,44.02,43.99,43.99,17169.790147009313,22.8825,22.8877,22.8721,22.8721,17169.7901
2005-07-29 11:15:00,43.99,43.99,43.93,43.93,58803.72573224104,22.8721,22.8721,22.8409,22.8409,58803.7257
2005-07-29 11:20:00,43.87,43.94,43.84,43.93,51958.25384356413,22.8097,22.8461,22.7941,22.8409,51958.2538
2005-07-29 11:25:00,43.93,43.93,43.84,43.87,21209.74076983504,22.8409,22.8409,22.7941,22.8097,21209.7408
2005-07-29 11:30:00,43.88,43.97,43.87,43.9,57120.41297273033,22.8149,22.8617,22.8097,22.8253,57120.413
2005-07-29 11:35:00,43.9,43.94,43.89,43.91,25698.574795196942,22.8253,22.8461,22.8201,22.8305,25698.5748
2005-07-29 11:40:00,43.91,43.93,43.9,43.9,29738.525418022666,22.8305,22.8409,22.8253,22.8253,29738.5254
2005-07-29 11:45:00,43.9,43.91,43.8,43.81,35910.67220289529,22.8253,22.8305,22.7733,22.7785,35910.6722
2005-07-29 11:50:00,43.82,43.82,43.71,43.73,41633.93558523173,22.7837,22.7837,22.7265,22.7369,41633.9356
2005-07-29 11:55:00,43.73,43.74,43.62,43.72,61833.68869936034,22.7369,22.7421,22.6797,22.7317,61833.6887
2005-07-29 12:00:00,43.71,43.73,43.66,43.66,20648.6365166648,22.7265,22.7369,22.7005,22.7005,20648.6365
2005-07-29 12:05:00,43.67,43.68,43.58,43.65,52294.91639546627,22.7057,22.7109,22.6589,22.6953,52294.9164
2005-07-29 12:10:00,43.65,43.69,43.65,43.68,25137.470542026706,22.6953,22.7161,22.6953,22.7109,25137.4705
2005-07-29 12:15:00,43.68,43.7,43.67,43.69,29962.967119290763,22.7109,22.7213,22.7057,22.7161,29962.9671
2005-07-29 12:20:00,43.69,43.71,43.65,43.67,46234.990461227695,22.7161,22.7265,22.6953,22.7057,46234.9905
2005-07-29 12:25:00,43.66,43.7,43.65,43.65,43653.91089664459,22.7005,22.7213,22.6953,22.6953,43653.9109
2005-07-29 12:30:00,43.65,43.68,43.62,43.65,18965.32375715408,22.6953,22.7109,22.6797,22.6953,18965.3238
2005-07-29 12:35:00,43.66,43.66,43.57,43.61,36247.33475479744,22.7005,22.7005,22.6537,22.6745,36247.3348
2005-07-29 12:40:00,43.61,43.62,43.59,43.61,36247.33475479744,22.6745,22.6797,22.6641,22.6745,36247.3348
2005-07-29 12:45:00,43.6,43.62,43.6,43.61,43092.80664347435,22.6693,22.6797,22.6693,22.6745,43092.8066
2005-07-29 12:50:00,43.62,43.68,43.61,43.68,35125.12624845696,22.6797,22.7109,22.6745,22.7109,35125.1262
2005-07-29 12:55:00,43.68,43.68,43.62,43.64,18291.99865334979,22.7109,22.7109,22.6797,22.6901,18291.9987
2005-07-29 13:00:00,43.64,43.65,43.62,43.65,63629.2223095051,22.6901,22.6953,22.6797,22.6953,63629.2223
2005-07-29 13:05:00,43.62,43.63,43.58,43.61,73504.65716530131,22.6797,22.6849,22.6589,22.6745,73504.6572
2005-07-29 13:10:00,43.6,43.62,43.57,43.62,33329.5926383122,22.6693,22.6797,22.6537,22.6797,33329.5926
2005-07-29 13:15:00,43.61,43.62,43.6,43.61,37481.76411177197,22.6745,22.6797,22.6693,22.6745,37481.7641
2005-07-29 13:20:00,43.61,43.62,43.59,43.6,14813.15228369431,22.6745,22.6797,22.6641,22.6693,14813.1523
2005-07-29 13:25:00,43.6,43.61,43.52,43.52,19414.207159690268,22.6693,22.6745,22.6278,22.6278,19414.2072
2005-07-29 13:30:00,43.52,43.55,43.49,43.52,24913.02884075861,22.6278,22.6433,22.6122,22.6278,24913.0288
2005-07-29 13:35:00,43.5,43.52,43.48,43.49,16496.465043205026,22.6174,22.6278,22.607,22.6122,16496.465
2005-07-29 13:40:00,43.45,43.48,43.41,43.42,84614.52137807204,22.5914,22.607,22.5706,22.5758,84614.5214
2005-07-29 13:45:00,43.42,43.46,43.42,43.44,6508.809336774772,22.5758,22.5966,22.5758,22.5862,6508.8093
2005-07-29 13:50:00,43.44,43.47,43.4,43.41,18404.21950398384,22.5862,22.6018,22.5654,22.5706,18404.2195
2005-07-29 13:55:00,43.41,43.42,43.37,43.38,17169.790147009313,22.5706,22.5758,22.5498,22.555,17169.7901
2005-07-29 14:00:00,43.37,43.44,43.34,43.36,28504.09606104814,22.5498,22.5862,22.5342,22.5446,28504.0961
2005-07-29 14:05:00,43.36,43.4,43.31,43.34,37032.880709235775,22.5446,22.5654,22.5186,22.5342,37032.8807
2005-07-29 14:10:00,43.34,43.34,43.28,43.31,47918.30322073841,22.5342,22.5342,22.503,22.5186,47918.3032
2005-07-29 14:15:00,43.3,43.33,43.25,43.25,29514.08371675457,22.5134,22.529,22.4874,22.4874,29514.0837
2005-07-29 14:20:00,43.29,43.32,43.26,43.32,59028.167433509145,22.5082,22.5238,22.4926,22.5238,59028.1674
2005-07-29 14:25:00,43.32,43.43,43.32,43.43,42419.48153967007,22.5238,22.581,22.5238,22.581,42419.4815
2005-07-29 14:30:00,43.44,43.46,43.42,43.44,28391.87521041409,22.5862,22.5966,22.5758,22.5862,28391.8752
2005-07-29 14:35:00,43.44,43.64,43.44,43.64,55212.65851195152,22.5862,22.6901,22.5862,22.6901,55212.6585
2005-07-29 14:40:00,43.64,43.66,43.63,43.64,66210.3018740882,22.6901,22.7005,22.6849,22.6901,66210.3019
2005-07-29 14:45:00,43.63,43.67,43.62,43.67,57008.19212209628,22.6849,22.7057,22.6797,22.7057,57008.1921
2005-07-29 14:50:00,43.67,43.87,43.67,43.8,58579.28403097295,22.7057,22.8097,22.7057,22.7733,58579.284
2005-07-29 14:55:00,43.79,43.79,43.7,43.7,17057.569296375266,22.7681,22.7681,22.7213,22.7213,17057.5693
2005-07-29 15:00:00,43.69,43.8,43.62,43.62,38155.08921557625,22.7161,22.7733,22.6797,22.6797,38155.0892
2005-07-29 15:05:00,43.65,43.66,43.59,43.65,48367.1866232746,22.6953,22.7005,22.6641,22.6953,48367.1866
2005-07-29 15:10:00,43.68,43.7,43.57,43.57,35012.90539782291,22.7109,22.7213,22.6537,22.6537,35012.9054
2005-07-29 15:15:00,43.55,43.57,43.43,43.51,79340.1413982718,22.6433,22.6537,22.581,22.6226,79340.1414
2005-07-29 15:20:00,43.49,43.57,43.41,43.57,26596.34160026933,22.6122,22.6537,22.5706,22.6537,26596.3416
2005-07-29 15:25:00,43.57,43.57,43.49,43.51,31309.617326899337,22.6537,22.6537,22.6122,22.6226,31309.6173
2005-07-29 15:30:00,43.49,43.66,43.46,43.64,96622.15239591515,22.6122,22.7005,22.5966,22.6901,96622.1524
2005-07-29 15:35:00,43.66,43.74,43.65,43.71,47244.97811693412,22.7005,22.7421,22.6953,22.7265,47244.9781
2005-07-29 15:40:00,43.71,43.72,43.55,43.56,75524.63247671416,22.7265,22.7317,22.6433,22.6485,75524.6325
2005-07-29 15:45:00,43.57,43.84,43.56,43.84,81360.11670968466,22.6537,22.7941,22.6485,22.7941,81360.1167
2005-07-29 15:50:00,43.84,43.9,43.84,43.89,122208.50634047804,22.7941,22.8253,22.7941,22.8201,122208.5063
2005-07-29 15:55:00,43.9,43.9,43.84,43.84,103692.06598586016,22.8253,22.8253,22.7941,22.7941,103692.066
2005-08-01 09:30:00,43.8,43.8,43.79,43.79,92133.31837055324,22.7733,22.7733,22.7681,22.7681,92133.3184
2005-08-01 09:35:00,43.8,43.8,43.6,43.65,25249.69139266076,22.7733,22.7733,22.6693,22.6953,25249.6914
2005-08-01 09:40:00,43.64,43.69,43.64,43.67,26820.783301537424,22.6901,22.7161,22.6901,22.7057,26820.7833
2005-08-01 09:45:00,43.67,43.76,43.67,43.76,34227.35944338458,22.7057,22.7525,22.7057,22.7525,34227.3594
2005-08-01 09:50:00,43.76,43.78,43.67,43.74,34564.02199528672,22.7525,22.7629,22.7057,22.7421,34564.022
2005-08-01 09:55:00,43.74,43.74,43.65,43.65,44663.89855235103,22.7421,22.7421,22.6953,22.6953,44663.8986
2005-08-01 10:00:00,43.65,43.67,43.62,43.67,83941.19627426776,22.6953,22.7057,22.6797,22.7057,83941.1963
2005-08-01 10:05:00,43.67,43.68,43.63,43.66,74290.20311973964,22.7057,22.7109,22.6849,22.7005,74290.2031
2005-08-01 10:10:00,43.65,43.68,43.62,43.64,47244.97811693412,22.6953,22.7109,22.6797,22.6901,47244.9781
2005-08-01 10:15:00,43.62,43.68,43.57,43.66,32656.26753450791,22.6797,22.7109,22.6537,22.7005,32656.2675
2005-08-01 10:20:00,43.65,43.68,43.62,43.66,26596.34160026933,22.6953,22.7109,22.6797,22.7005,26596.3416
2005-08-01 10:25:00,43.66,43.73,43.65,43.73,32095.16328133767,22.7005,22.7369,22.6953,22.7369,32095.1633
2005-08-01 10:30:00,43.73,43.73,43.68,43.69,21321.961620469083,22.7369,22.7369,22.7109,22.7161,21321.9616
2005-08-01 10:35:00,43.67,43.7,43.55,43.56,83828.9754236337,22.7057,22.7213,22.6433,22.6485,83828.9754
2005-08-01 10:40:00,43.56,43.56,43.47,43.48,22893.05352934575,22.6485,22.6485,22.6018,22.607,22893.0535
2005-08-01 10:45:00,43.48,43.49,43.44,43.45,25249.69139266076,22.607,22.6122,22.5862,22.5914,25249.6914
2005-08-01 10:50:00,43.44,43.44,43.33,43.38,65985.8601728201,22.5862,22.5862,22.529,22.555,65985.8602
2005-08-01 10:55:00,43.38,43.41,43.37,43.4,20985.29906856694,22.555,22.5706,22.5498,22.5654,20985.2991
2005-08-01 11:00:00,43.4,43.41,43.32,43.33,37481.76411177197,22.5654,22.5706,22.5238,22.529,37481.7641
2005-08-01 11:05:00,43.32,43.32,43.14,43.16,62955.897205700814,22.5238,22.5238,22.4302,22.4406,62955.8972
2005-08-01 11:10:00,43.16,43.16,43.07,43.07,84951.18392997418,22.4406,22.4406,22.3938,22.3938,84951.1839
2005-08-01 11:15:00,43.08,43.16,43.06,43.16,66659.1852766244,22.399,22.4406,22.3886,22.4406,66659.1853
2005-08-01 11:20:00,43.16,43.16,43.07,43.08,53641.56660307485,22.4406,22.4406,22.3938,22.399,53641.5666
2005-08-01 11:25:00,43.07,43.07,42.95,42.96,37257.32241050387,22.3938,22.3938,22.3314,22.3366,37257.3224
2005-08-01 11:30:00,42.96,43.0,42.96,42.98,21995.28672427337,22.3366,22.3574,22.3366,22.347,21995.2867
2005-08-01 11:35:00,42.98,42.99,42.98,42.99,24688.587139490515,22.347,22.3522,22.347,22.3522,24688.5871
2005-08-01 11:40:00,42.99,43.06,42.99,43.06,25025.24969139266,22.3522,22.3886,22.3522,22.3886,25025.2497
2005-08-01 11:45:00,43.06,43.08,43.05,43.07,14476.489731792166,22.3886,22.399,22.3834,22.3938,14476.4897
2005-08-01 11:50:00,43.06,43.09,43.06,43.08,19750.86971159241,22.3886,22.4042,22.3886,22.399,19750.8697
2005-08-01 11:55:00,43.08,43.08,43.03,43.04,37032.880709235775,22.399,22.399,22.373,22.3782,37032.8807
2005-08-01 12:00:00,43.05,43.1,43.01,43.09,129502.86163169116,22.3834,22.4094,22.3626,22.4042,129502.8616
2005-08-01 12:05:00,43.09,43.09,43.03,43.03,13017.618673549545,22.4042,22.4042,22.373,22.373,13017.6187
2005-08-01 12:10:00,43.03,43.04,43.02,43.04,14813.15228369431,22.373,22.3782,22.3678,22.3782,14813.1523
2005-08-01 12:15:00,43.04,43.06,43.04,43.06,15149.814835596451,22.3782,22.3886,22.3782,22.3886,15149.8148
2005-08-01 12:20:00,43.05,43.08,43.03,43.03,29962.967119290763,22.3834,22.399,22.373,22.373,29962.9671
2005-08-01 12:25:00,43.04,43.07,43.04,43.06,16833.12759510717,22.3782,22.3938,22.3782,22.3886,16833.1276
2005-08-01 12:30:00,43.06,43.07,43.05,43.05,12456.514420379306,22.3886,22.3938,22.3834,22.3834,12456.5144
2005-08-01 12:35:00,43.05,43.05,43.04,43.04,15598.698238132643,22.3834,22.3834,22.3782,22.3782,15598.6982
2005-08-01 12:40:00,43.05,43.06,43.02,43.02,21546.403321737176,22.3834,22.3886,22.3678,22.3678,21546.4033
2005-08-01 12:45:00,43.02,43.02,43.0,43.02,40287.28537762316,22.3678,22.3678,22.3574,22.3678,40287.2854
2005-08-01 12:50:00,43.03,43.03,43.0,43.0,12793.17697228145,22.373,22.373,22.3574,22.3574,12793.177
2005-08-01 12:55:00,43.01,43.01,43.0,43.01,16720.906744473123,22.3626,22.3626,22.3574,22.3626,16720.9067
2005-08-01 13:00:00,43.01,43.03,42.99,42.99,45112.781954887214,22.3626,22.373,22.3522,22.3522,45112.782
2005-08-01 13:05:00,43.0,43.0,42.91,42.92,47581.64066883627,22.3574,22.3574,22.3106,22.3158,47581.6407
2005-08-01 13:10:00,42.92,42.97,42.92,42.97,24239.703736954325,22.3158,22.3418,22.3158,22.3418,24239.7037
2005-08-01 13:15:00,42.96,42.97,42.96,42.97,26708.562450903377,22.3366,22.3418,22.3366,22.3418,26708.5625
2005-08-01 13:20:00,42.97,42.99,42.96,42.99,28167.433509146,22.3418,22.3522,22.3366,22.3522,28167.4335
2005-08-01 13:25:00,42.99,43.01,42.99,43.0,18291.99865334979,22.3522,22.3626,22.3522,22.3574,18291.9987
2005-08-01 13:30:00,43.0,43.01,42.98,42.98,14813.15228369431,22.3574,22.3626,22.347,22.347,14813.1523
2005-08-01 13:35:00,42.99,42.99,42.94,42.95,12232.072719111213,22.3522,22.3522,22.3262,22.3314,12232.0727
2005-08-01 13:40:00,42.95,42.96,42.92,42.93,10548.759959600491,22.3314,22.3366,22.3158,22.321,10548.76
2005-08-01 13:45:00,42.93,42.97,42.93,42.96,9426.551453260015,22.321,22.3418,22.321,22.3366,9426.5515
2005-08-01 13:50:00,42.96,43.0,42.96,42.99,16047.581640668835,22.3366,22.3574,22.3366,22.3522,16047.5816
2005-08-01 13:55:00,42.99,43.0,42.96,42.99,30636.29222309505,22.3522,22.3574,22.3366,22.3522,30636.2922
2005-08-01 14:00:00,42.98,43.01,42.98,43.0,45673.886208057454,22.347,22.3626,22.347,22.3574,45673.8862
2005-08-01 14:05:00,43.0,43.03,43.0,43.03,7069.913589945011,22.3574,22.373,22.3574,22.373,7069.9136
2005-08-01 14:10:00,43.03,43.08,43.03,43.07,21434.18247110313,22.373,22.399,22.373,22.3938,21434.1825
2005-08-01 14:15:00,43.08,43.11,43.08,43.08,111098.64212770732,22.399,22.4146,22.399,22.399,111098.6421
2005-08-01 14:20:00,43.08,43.15,43.08,43.14,22556.390977443607,22.399,22.4354,22.399,22.4302,22556.391
2005-08-01 14:25:00,43.15,43.26,43.15,43.24,29850.74626865672,22.4354,22.4926,22.4354,22.4822,29850.7463
2005-08-01 14:30:00,43.24,43.25,43.14,43.14,80911.23330714846,22.4822,22.4874,22.4302,22.4302,80911.2333
2005-08-01 14:35:00,43.15,43.2,43.15,43.19,22668.611828077657,22.4354,22.4614,22.4354,22.4562,22668.6118
2005-08-01 14:40:00,43.22,43.22,43.1,43.13,30636.29222309505,22.4718,22.4718,22.4094,22.425,30636.2922
2005-08-01 14:45:00,43.11,43.15,43.1,43.14,19750.86971159241,22.4146,22.4354,22.4094,22.4302,19750.8697
2005-08-01 14:50:00,43.14,43.17,43.13,43.13,12793.17697228145,22.4302,22.4458,22.425,22.425,12793.177
2005-08-01 14:55:00,43.13,43.16,43.13,43.14,16608.685893839076,22.425,22.4406,22.425,22.4302,16608.6859
2005-08-01 15:00:00,43.14,43.16,43.14,43.14,14588.710582426214,22.4302,22.4406,22.4302,22.4302,14588.7106
2005-08-01 15:05:00,43.14,43.17,43.12,43.17,18965.32375715408,22.4302,22.4458,22.4198,22.4458,18965.3238
2005-08-01 15:10:00,43.16,43.22,43.16,43.2,33329.5926383122,22.4406,22.4718,22.4406,22.4614,33329.5926
2005-08-01 15:15:00,43.2,43.22,43.2,43.21,11670.96846594097,22.4614,22.4718,22.4614,22.4666,11670.9685
2005-08-01 15:20:00,43.21,43.21,43.19,43.19,20424.1948153967,22.4666,22.4666,22.4562,22.4562,20424.1948
2005-08-01 15:25:00,43.19,43.21,43.15,43.19,25810.795645831,22.4562,22.4666,22.4354,22.4562,25810.7956
2005-08-01 15:30:00,43.28,43.28,43.17,43.18,36696.21815733363,22.503,22.503,22.4458,22.451,36696.2182
2005-08-01 15:35:00,43.18,43.2,43.16,43.16,28391.87521041409,22.451,22.4614,22.4406,22.4406,28391.8752
2005-08-01 15:40:00,43.16,43.16,43.15,43.16,40848.3896307934,22.4406,22.4406,22.4354,22.4406,40848.3896
2005-08-01 15:45:00,43.16,43.16,43.1,43.1,41970.59813713388,22.4406,22.4406,22.4094,22.4094,41970.5981
2005-08-01 15:50:00,43.11,43.13,43.08,43.08,115026.371899899,22.4146,22.425,22.399,22.399,115026.3719
2005-08-01 15:55:00,43.09,43.11,43.04,43.11,65536.97677028392,22.4042,22.4146,22.3782,22.4146,65536.9768
2005-08-02 09:30:00,43.27,43.27,43.26,43.27,64190.32656267534,22.4978,22.4978,22.4926,22.4978,64190.3266
2005-08-02 09:35:00,43.3,43.31,43.2,43.22,29626.30456738862,22.5134,22.5186,22.4614,22.4718,29626.3046
2005-08-02 09:40:00,43.22,43.28,43.21,43.26,29289.642015486475,22.4718,22.503,22.4666,22.4926,29289.642
2005-08-02 09:45:00,43.25,43.35,43.25,43.29,23566.37863315004,22.4874,22.5394,22.4874,22.5082,23566.3786
2005-08-02 09:50:00,43.3,43.33,43.26,43.26,40960.61048142744,22.5134,22.529,22.4926,22.4926,40960.6105
2005-08-02 09:55:00,43.26,43.34,43.26,43.27,10436.539108966446,22.4926,22.5342,22.4926,22.4978,10436.5391
2005-08-02 10:00:00,43.31,43.4,43.27,43.4,67556.95208169677,22.5186,22.5654,22.4978,22.5654,67556.9521
2005-08-02 10:05:00,43.4,43.65,43.4,43.63,48479.40747390865,22.5654,22.6953,22.5654,22.6849,48479.4075
2005-08-02 10:10:00,43.63,43.66,43.54,43.55,37706.20581304006,22.6849,22.7005,22.6382,22.6433,37706.2058
2005-08-02 10:15:00,43.55,43.55,43.44,43.44,36696.21815733363,22.6433,22.6433,22.5862,22.5862,36696.2182
2005-08-02 10:20:00,43.41,43.44,43.33,43.37,17282.01099764336,22.5706,22.5862,22.529,22.5498,17282.011
2005-08-02 10:25:00,43.36,43.41,43.34,43.37,19975.31141286051,22.5446,22.5706,22.5342,22.5498,19975.3114
2005-08-02 10:30:00,43.36,43.37,43.34,43.35,8528.784648187633,22.5446,22.5498,22.5342,22.5394,8528.7846
2005-08-02 10:35:00,43.36,43.39,43.27,43.29,30411.85052182696,22.5446,22.5602,22.4978,22.5082,30411.8505
2005-08-02 10:40:00,43.29,43.42,43.28,43.41,21658.624172371223,22.5082,22.5758,22.503,22.5706,21658.6242
2005-08-02 10:45:00,43.41,43.46,43.37,43.38,45337.22365615532,22.5706,22.5966,22.5498,22.555,45337.2237
2005-08-02 10:50:00,43.38,43.46,43.35,43.39,32207.38413197172,22.555,22.5966,22.5394,22.5602,32207.3841
2005-08-02 10:55:00,43.4,43.48,43.38,43.45,32880.709235776005,22.5654,22.607,22.555,22.5914,32880.7092
2005-08-02 11:00:00,43.44,43.45,43.36,43.37,22668.611828077657,22.5862,22.5914,22.5446,22.5498,22668.6118
2005-08-02 11:05:00,43.36,44.3,43.35,43.42,53192.68320053866,22.5446,23.0333,22.5394,22.5758,53192.6832
2005-08-02 11:10:00,43.42,43.42,43.37,43.4,9875.434855796206,22.5758,22.5758,22.5498,22.5654,9875.4349
2005-08-02 11:15:00,43.4,43.41,43.38,43.41,8865.447200089777,22.5654,22.5706,22.555,22.5706,8865.4472
2005-08-02 11:20:00,43.4,43.44,43.4,43.41,12456.514420379306,22.5654,22.5862,22.5654,22.5706,12456.5144
2005-08-02 11:25:00,43.4,43.45,43.36,43.42,8416.563797553585,22.5654,22.5914,22.5446,22.5758,8416.5638
2005-08-02 11:30:00,43.43,43.45,43.41,43.41,12456.514420379306,22.581,22.5914,22.5706,22.5706,12456.5144
2005-08-02 11:35:00,43.41,43.41,43.34,43.34,14252.04803052407,22.5706,22.5706,22.5342,22.5342,14252.048
2005-08-02 11:40:00,43.34,43.44,43.33,43.44,13915.385478621927,22.5342,22.5862,22.529,22.5862,13915.3855
2005-08-02 11:45:00,43.45,43.45,43.42,43.42,14476.489731792166,22.5914,22.5914,22.5758,22.5758,14476.4897
2005-08-02 11:50:00,43.42,43.48,43.42,43.48,12680.9561216474,22.5758,22.607,22.5758,22.607,12680.9561
2005-08-02 11:55:00,43.49,43.5,43.48,43.5,21770.84502300528,22.6122,22.6174,22.607,22.6174,21770.845
2005-08-02 12:00:00,43.5,43.5,43.46,43.46,7631.017843115251,22.6174,22.6174,22.5966,22.5966,7631.0178
2005-08-02 12:05:00,43.46,43.49,43.46,43.48,10099.876557064305,22.5966,22.6122,22.5966,22.607,10099.8766
2005-08-02 12:10:00,43.47,43.47,43.42,43.42,6845.471888676916,22.6018,22.6018,22.5758,22.5758,6845.4719
2005-08-02 12:15:00,43.42,43.43,43.38,43.41,8528.784648187633,22.5758,22.581,22.555,22.5706,8528.7846
2005-08-02 12:20:00,43.41,43.49,43.41,43.46,16720.906744473123,22.5706,22.6122,22.5706,22.5966,16720.9067
2005-08-02 12:25:00,43.46,43.46,43.41,43.41,10885.422511502637,22.5966,22.5966,22.5706,22.5706,10885.4225
2005-08-02 12:30:00,43.41,43.41,43.4,43.4,6284.367635506676,22.5706,22.5706,22.5654,22.5654,6284.3676
2005-08-02 12:35:00,43.38,43.39,43.37,43.38,9875.434855796206,22.555,22.5602,22.5498,22.555,9875.4349
2005-08-02 12:40:00,43.38,43.38,43.33,43.35,12905.397822915496,22.555,22.555,22.529,22.5394,12905.3978
2005-08-02 12:45:00,43.35,43.38,43.33,43.37,9875.434855796206,22.5394,22.555,22.529,22.5498,9875.4349
2005-08-02 12:50:00,43.37,43.37,43.32,43.35,11558.747615306924,22.5498,22.5498,22.5238,22.5394,11558.7476
2005-08-02 12:55:00,43.34,43.35,43.34,43.35,3815.5089215576254,22.5342,22.5394,22.5342,22.5394,3815.5089
2005-08-02 13:00:00,43.35,43.35,43.33,43.33,8753.226349455728,22.5394,22.5394,22.529,22.529,8753.2263
2005-08-02 13:05:00,43.33,43.33,43.31,43.32,2019.9753114128605,22.529,22.529,22.5186,22.5238,2019.9753
2005-08-02 13:10:00,43.31,43.33,43.31,43.33,11670.96846594097,22.5186,22.529,22.5186,22.529,11670.9685
2005-08-02 13:15:00,43.33,43.33,43.26,43.27,39277.29772191673,22.529,22.529,22.4926,22.4978,39277.2977
2005-08-02 13:20:00,43.29,43.33,43.29,43.31,60262.59679048367,22.5082,22.529,22.5082,22.5186,60262.5968
2005-08-02 13:25:00,43.31,43.31,43.29,43.3,9089.888901357872,22.5186,22.5186,22.5082,22.5134,9089.8889
2005-08-02 13:30:00,43.3,43.3,43.27,43.27,11109.864212770732,22.5134,22.5134,22.4978,22.4978,11109.8642
2005-08-02 13:35:00,43.27,43.31,43.27,43.3,11558.747615306924,22.4978,22.5186,22.4978,22.5134,11558.7476
2005-08-02 13:40:00,43.31,43.33,43.3,43.31,10324.318258332398,22.5186,22.529,22.5134,22.5186,10324.3183
2005-08-02 13:45:00,43.3,43.3,43.22,43.25,14588.710582426214,22.5134,22.5134,22.4718,22.4874,14588.7106
2005-08-02 13:50:00,43.25,43.26,43.22,43.25,16496.465043205026,22.4874,22.4926,22.4718,22.4874,16496.465
2005-08-02 13:55:00,43.24,43.26,43.24,43.24,12344.293569745258,22.4822,22.4926,22.4822,22.4822,12344.2936
2005-08-02 14:00:00,43.23,43.33,43.23,43.33,26484.12074963528,22.477,22.529,22.477,22.529,26484.1207
2005-08-02 14:05:00,43.33,43.33,43.29,43.29,14813.15228369431,22.529,22.529,22.5082,22.5082,14813.1523
2005-08-02 14:10:00,43.3,43.37,43.29,43.37,16833.12759510717,22.5134,22.5498,22.5082,22.5498,16833.1276
2005-08-02 14:15:00,43.39,43.39,43.34,43.35,14252.04803052407,22.5602,22.5602,22.5342,22.5394,14252.048
2005-08-02 14:20:00,43.34,43.36,43.31,43.32,15374.256536864548,22.5342,22.5446,22.5186,22.5238,15374.2565
2005-08-02 14:25:00,43.32,43.33,43.31,43.31,8192.12209628549,22.5238,22.529,22.5186,22.5186,8192.1221
2005-08-02 14:30:00,43.32,43.33,43.29,43.33,19301.98630905622,22.5238,22.529,22.5082,22.529,19301.9863
2005-08-02 14:35:00,43.33,43.33,43.31,43.32,9763.21400516216,22.529,22.529,22.5186,22.5238,9763.214
2005-08-02 14:40:00,43.3,43.32,43.27,43.29,13803.16462798788,22.5134,22.5238,22.4978,22.5082,13803.1646
2005-08-02 14:45:00,43.3,43.33,43.28,43.3,13803.16462798788,22.5134,22.529,22.503,22.5134,13803.1646
2005-08-02 14:50:00,43.31,43.38,43.3,43.38,29850.74626865672,22.5186,22.555,22.5134,22.555,29850.7463
2005-08-02 14:55:00,43.38,43.38,43.3,43.33,14588.710582426214,22.555,22.555,22.5134,22.529,14588.7106
2005-08-02 15:00:00,43.33,43.37,43.25,43.26,33105.1509370441,22.529,22.5498,22.4874,22.4926,33105.1509
2005-08-02 15:05:00,43.26,43.33,43.26,43.33,15262.035686230502,22.4926,22.529,22.4926,22.529,15262.0357
2005-08-02 15:10:00,43.32,43.32,43.24,43.29,10324.318258332398,22.5238,22.5238,22.4822,22.5082,10324.3183
2005-08-02 15:15:00,43.29,43.31,43.27,43.31,10773.201660868588,22.5082,22.5186,22.4978,22.5186,10773.2017
2005-08-02 15:20:00,43.31,43.31,43.26,43.27,14476.489731792166,22.5186,22.5186,22.4926,22.4978,14476.4897
2005-08-02 15:25:00,43.25,43.27,43.23,43.24,9650.99315452811,22.4874,22.4978,22.477,22.4822,9650.9932
2005-08-02 15:30:00,43.25,43.29,43.25,43.29,26596.34160026933,22.4874,22.5082,22.4874,22.5082,26596.3416
2005-08-02 15:35:00,43.28,43.29,43.27,43.27,27381.887554707664,22.503,22.5082,22.4978,22.4978,27381.8876
2005-08-02 15:40:00,43.28,43.32,43.27,43.31,32992.93008641005,22.503,22.5238,22.4978,22.5186,32992.9301
2005-08-02 15:45:00,43.3,43.31,43.27,43.31,36471.776456065534,22.5134,22.5186,22.4978,22.5186,36471.7765
2005-08-02 15:50:00,43.32,43.35,43.32,43.34,35574.00965099315,22.5238,22.5394,22.5238,22.5342,35574.0097
2005-08-02 15:55:00,43.34,43.34,43.32,43.33,23790.82033441813,22.5342,22.5342,22.5238,22.529,23790.8203
2005-08-03 09:30:00,43.2,43.25,43.04,43.17,52182.69554483223,22.4614,22.4874,22.3782,22.4458,52182.6955
2005-08-03 09:35:00,43.14,43.3,43.13,43.26,31646.27987880148,22.4302,22.5134,22.425,22.4926,31646.2799
2005-08-03 09:40:00,43.27,43.27,43.18,43.2,47357.19896756817,22.4978,22.4978,22.451,22.4614,47357.199
2005-08-03 09:45:00,43.2,43.22,43.15,43.21,24688.587139490515,22.4614,22.4718,22.4354,22.4666,24688.5871
2005-08-03 09:50:00,43.21,43.35,43.21,43.35,88991.13455279991,22.4666,22.5394,22.4666,22.5394,88991.1346
2005-08-03 09:55:00,43.33,43.35,43.2,43.22,10548.759959600491,22.529,22.5394,22.4614,22.4718,10548.76
2005-08-03 10:00:00,43.24,43.26,43.22,43.25,28504.09606104814,22.4822,22.4926,22.4718,22.4874,28504.0961
2005-08-03 10:05:00,43.24,43.25,43.19,43.19,165974.6380877567,22.4822,22.4874,22.4562,22.4562,165974.6381
2005-08-03 10:10:00,43.23,43.27,43.2,43.27,21434.18247110313,22.477,22.4978,22.4614,22.4978,21434.1825
2005-08-03 10:15:00,43.27,43.4,43.25,43.4,20760.85736729884,22.4978,22.5654,22.4874,22.5654,20760.8574
2005-08-03 10:20:00,43.35,43.44,43.35,43.41,63965.88486140725,22.5394,22.5862,22.5394,22.5706,63965.8849
2005-08-03 10:25:00,43.41,43.44,43.36,43.41,65088.09336774772,22.5706,22.5862,22.5446,22.5706,65088.0934
2005-08-03 10:30:00,43.42,43.53,43.42,43.43,23117.495230613848,22.5758,22.633,22.5758,22.581,23117.4952
2005-08-03 10:35:00,43.47,43.48,43.3,43.32,24576.36628885647,22.6018,22.607,22.5134,22.5238,24576.3663
2005-08-03 10:40:00,43.32,43.38,43.32,43.38,12119.851868477162,22.5238,22.555,22.5238,22.555,12119.8519
2005-08-03 10:45:00,43.38,43.42,43.37,43.37,56783.75042082819,22.555,22.5758,22.5498,22.5498,56783.7504
2005-08-03 10:50:00,43.37,43.42,43.37,43.42,28055.21265851195,22.5498,22.5758,22.5498,22.5758,28055.2127
2005-08-03 10:55:00,43.4,43.44,43.38,43.38,31421.838177533384,22.5654,22.5862,22.555,22.555,31421.8382
2005-08-03 11:00:00,43.38,43.42,43.36,43.42,5723.263382336438,22.555,22.5758,22.5446,22.5758,5723.2634
2005-08-03 11:05:00,43.41,43.41,43.36,43.38,9314.330602625969,22.5706,22.5706,22.5446,22.555,9314.3306
2005-08-03 11:10:00,43.38,43.42,43.37,43.4,9987.655706430254,22.555,22.5758,22.5498,22.5654,9987.6557
2005-08-03 11:15:00,43.4,43.49,43.4,43.49,11446.526764672875,22.5654,22.6122,22.5654,22.6122,11446.5268
2005-08-03 11:20:00,43.49,43.56,43.47,43.53,13578.722926719784,22.6122,22.6485,22.6018,22.633,13578.7229
2005-08-03 11:25:00,43.53,43.57,43.52,43.57,6957.692739310964,22.633,22.6537,22.6278,22.6537,6957.6927
2005-08-03 11:30:00,43.57,43.62,43.53,43.55,15262.035686230502,22.6537,22.6797,22.633,22.6433,15262.0357
2005-08-03 11:35:00,43.54,43.57,43.52,43.57,8977.668050723823,22.6382,22.6537,22.6278,22.6537,8977.6681
2005-08-03 11:40:00,43.57,43.59,43.52,43.57,76085.7367298844,22.6537,22.6641,22.6278,22.6537,76085.7367
2005-08-03 11:45:00,43.55,43.57,43.53,43.57,8192.12209628549,22.6433,22.6537,22.633,22.6537,8192.1221
2005-08-03 11:50:00,43.57,43.65,43.57,43.64,20760.85736729884,22.6537,22.6953,22.6537,22.6901,20760.8574
2005-08-03 11:55:00,43.6,43.65,43.59,43.65,4376.613174727864,22.6693,22.6953,22.6641,22.6953,4376.6132
2005-08-03 12:00:00,43.65,43.65,43.64,43.64,10212.09740769835,22.6953,22.6953,22.6901,22.6901,10212.0974
2005-08-03 12:05:00,43.64,43.64,43.6,43.62,6284.367635506676,22.6901,22.6901,22.6693,22.6797,6284.3676
2005-08-03 12:10:00,43.62,43.64,43.59,43.61,6508.809336774772,22.6797,22.6901,22.6641,22.6745,6508.8093
2005-08-03 12:15:00,43.59,43.65,43.59,43.65,6396.588486140725,22.6641,22.6953,22.6641,22.6953,6396.5885
2005-08-03 12:20:00,43.65,43.67,43.63,43.67,13690.943777353832,22.6953,22.7057,22.6849,22.7057,13690.9438
2005-08-03 12:25:00,43.68,43.76,43.68,43.74,11558.747615306924,22.7109,22.7525,22.7109,22.7421,11558.7476
2005-08-03 12:30:00,43.73,43.73,43.72,43.73,8641.00549882168,22.7369,22.7369,22.7317,22.7369,8641.0055
2005-08-03 12:35:00,43.73,43.75,43.69,43.69,6845.471888676916,22.7369,22.7473,22.7161,22.7161,6845.4719
2005-08-03 12:40:00,43.69,43.72,43.67,43.68,5274.379979800247,22.7161,22.7317,22.7057,22.7109,5274.38
2005-08-03 12:45:00,43.69,43.72,43.69,43.7,7182.13444057906,22.7161,22.7317,22.7161,22.7213,7182.1344
2005-08-03 12:50:00,43.7,43.72,43.69,43.69,4601.05487599596,22.7213,22.7317,22.7161,22.7161,4601.0549
2005-08-03 12:55:00,43.69,43.69,43.66,43.66,3815.5089215576254,22.7161,22.7161,22.7005,22.7005,3815.5089
2005-08-03 13:00:00,43.66,43.67,43.62,43.64,7294.355291213107,22.7005,22.7057,22.6797,22.6901,7294.3553
2005-08-03 13:05:00,43.63,43.65,43.61,43.65,2693.300415217147,22.6849,22.6953,22.6745,22.6953,2693.3004
2005-08-03 13:10:00,43.65,43.65,43.64,43.65,5162.159129166199,22.6953,22.6953,22.6901,22.6953,5162.1591
2005-08-03 13:15:00,43.65,43.65,43.65,43.65,5498.821681068343,22.6953,22.6953,22.6953,22.6953,5498.8217
2005-08-03 13:20:00,43.65,43.66,43.65,43.65,5835.484232970485,22.6953,22.7005,22.6953,22.6953,5835.4842
2005-08-03 13:25:00,43.66,43.67,43.65,43.66,4488.834025361912,22.7005,22.7057,22.6953,22.7005,4488.834
2005-08-03 13:30:00,43.67,43.7,43.66,43.7,9314.330602625969,22.7057,22.7213,22.7005,22.7213,9314.3306
2005-08-03 13:35:00,43.7,43.71,43.69,43.69,12232.072719111213,22.7213,22.7265,22.7161,22.7161,12232.0727
2005-08-03 13:40:00,43.68,43.7,43.68,43.69,8528.784648187633,22.7109,22.7213,22.7109,22.7161,8528.7846
2005-08-03 13:45:00,43.69,43.69,43.68,43.69,4825.496577264055,22.7161,22.7161,22.7109,22.7161,4825.4966
2005-08-03 13:50:00,43.69,43.74,43.69,43.73,8416.563797553585,22.7161,22.7421,22.7161,22.7369,8416.5638
2005-08-03 13:55:00,43.73,43.74,43.72,43.74,11109.864212770732,22.7369,22.7421,22.7317,22.7421,11109.8642
2005-08-03 14:00:00,43.73,43.76,43.73,43.75,15598.698238132643,22.7369,22.7525,22.7369,22.7473,15598.6982
2005-08-03 14:05:00,43.75,43.79,43.74,43.78,7855.459544383346,22.7473,22.7681,22.7421,22.7629,7855.4595
2005-08-03 14:10:00,43.78,43.78,43.71,43.73,9987.655706430254,22.7629,22.7629,22.7265,22.7369,9987.6557
2005-08-03 14:15:00,43.73,43.77,43.73,43.75,8865.447200089777,22.7369,22.7577,22.7369,22.7473,8865.4472
2005-08-03 14:20:00,43.75,43.75,43.69,43.7,13017.618673549545,22.7473,22.7473,22.7161,22.7213,13017.6187
2005-08-03 14:25:00,43.7,43.71,43.67,43.69,13129.839524183591,22.7213,22.7265,22.7057,22.7161,13129.8395
2005-08-03 14:30:00,43.69,43.7,43.67,43.69,5274.379979800247,22.7161,22.7213,22.7057,22.7161,5274.38
2005-08-03 14:35:00,43.7,43.71,43.66,43.69,6508.809336774772,22.7213,22.7265,22.7005,22.7161,6508.8093
2005-08-03 14:40:00,43.68,43.69,43.62,43.63,13129.839524183591,22.7109,22.7161,22.6797,22.6849,13129.8395
2005-08-03 14:45:00,43.63,43.65,43.63,43.65,3478.846369655482,22.6849,22.6953,22.6849,22.6953,3478.8464
2005-08-03 14:50:00,43.65,43.65,43.59,43.61,41409.49388396364,22.6953,22.6953,22.6641,22.6745,41409.4939
2005-08-03 14:55:00,43.61,43.62,43.59,43.6,5274.379979800247,22.6745,22.6797,22.6641,22.6693,5274.38
2005-08-03 15:00:00,43.58,43.6,43.53,43.56,62507.01380316463,22.6589,22.6693,22.633,22.6485,62507.0138
2005-08-03 15:05:00,43.55,43.55,43.49,43.55,45449.44450678936,22.6433,22.6433,22.6122,22.6433,45449.4445
2005-08-03 15:10:00,43.55,43.71,43.55,43.71,11895.410167209067,22.6433,22.7265,22.6433,22.7265,11895.4102
2005-08-03 15:15:00,43.71,43.74,43.71,43.72,16272.02334193693,22.7265,22.7421,22.7265,22.7317,16272.0233
2005-08-03 15:20:00,43.72,43.74,43.71,43.72,21770.84502300528,22.7317,22.7421,22.7265,22.7317,21770.845
2005-08-03 15:25:00,43.71,43.72,43.68,43.7,23005.2743799798,22.7265,22.7317,22.7109,22.7213,23005.2744
2005-08-03 15:30:00,43.7,43.71,43.67,43.68,15710.919088766692,22.7213,22.7265,22.7057,22.7109,15710.9191
2005-08-03 15:35:00,43.69,43.69,43.67,43.68,9763.21400516216,22.7161,22.7161,22.7057,22.7109,9763.214
2005-08-03 15:40:00,43.68,43.76,43.68,43.76,39501.73942318482,22.7109,22.7525,22.7109,22.7525,39501.7394
2005-08-03 15:45:00,43.75,43.78,43.75,43.78,38940.63517001459,22.7473,22.7629,22.7473,22.7629,38940.6352
2005-08-03 15:50:00,43.78,43.78,43.76,43.78,39389.518572550776,22.7629,22.7629,22.7525,22.7629,39389.5186
2005-08-03 15:55:00,43.77,43.86,43.77,43.82,157894.73684210525,22.7577,22.8045,22.7577,22.7837,157894.7368
2005-08-04 09:30:00,43.82,43.84,43.54,43.58,97183.2566490854,22.7837,22.7941,22.6382,22.6589,97183.2566
2005-08-04 09:35:00,43.58,43.98,43.58,43.95,46347.21131186174,22.6589,22.8669,22.6589,22.8513,46347.2113
2005-08-04 09:40:00,43.93,43.93,43.8,43.82,30524.071372461003,22.8409,22.8409,22.7733,22.7837,30524.0714
2005-08-04 09:45:00,43.81,43.82,43.65,43.69,81809.00011222085,22.7785,22.7837,22.6953,22.7161,81809.0001
2005-08-04 09:50:00,43.69,43.72,43.57,43.57,68230.27718550107,22.7161,22.7317,22.6537,22.6537,68230.2772
2005-08-04 09:55:00,43.61,43.64,43.57,43.64,91011.10986421276,22.6745,22.6901,22.6537,22.6901,91011.1099
2005-08-04 10:00:00,43.65,43.7,43.59,43.68,56110.4253170239,22.6953,22.7213,22.6641,22.7109,56110.4253
2005-08-04 10:05:00,43.71,43.72,43.5,43.53,93816.63113006396,22.7265,22.7317,22.6174,22.633,93816.6311
2005-08-04 10:10:00,43.54,43.66,43.54,43.66,33778.476040848385,22.6382,22.7005,22.6382,22.7005,33778.476
2005-08-04 10:15:00,43.65,43.68,43.62,43.66,14476.489731792166,22.6953,22.7109,22.6797,22.7005,14476.4897
2005-08-04 10:20:00,43.68,43.71,43.65,43.65,19638.648860958365,22.7109,22.7265,22.6953,22.6953,19638.6489
2005-08-04 10:25:00,43.65,43.67,43.58,43.65,24688.587139490515,22.6953,22.7057,22.6589,22.6953,24688.5871
2005-08-04 10:30:00,43.65,43.69,43.64,43.69,23678.599483784084,22.6953,22.7161,22.6901,22.7161,23678.5995
2005-08-04 10:35:00,43.68,43.74,43.68,43.73,17843.1152508136,22.7109,22.7421,22.7109,22.7369,17843.1153
2005-08-04 10:40:00,43.74,43.77,43.74,43.77,23229.71608124789,22.7421,22.7577,22.7421,22.7577,23229.7161
2005-08-04 10:45:00,43.77,43.87,43.77,43.79,16720.906744473123,22.7577,22.8097,22.7577,22.7681,16720.9067
2005-08-04 10:50:00,43.8,43.83,43.8,43.83,18628.66120525193,22.7733,22.7889,22.7733,22.7889,18628.6612
2005-08-04 10:55:00,43.83,43.92,43.82,43.9,30748.513073729097,22.7889,22.8357,22.7837,22.8253,30748.5131
2005-08-04 11:00:00,43.9,43.93,43.83,43.84,34115.13859275053,22.8253,22.8409,22.7889,22.7941,34115.1386
2005-08-04 11:05:00,43.85,43.86,43.84,43.85,18628.66120525193,22.7993,22.8045,22.7941,22.7993,18628.6612
2005-08-04 11:10:00,43.87,43.9,43.84,43.87,24015.262035686228,22.8097,22.8253,22.7941,22.8097,24015.262
2005-08-04 11:15:00,43.89,43.93,43.85,43.91,20536.41566603075,22.8201,22.8409,22.7993,22.8305,20536.4157
2005-08-04 11:20:00,43.91,43.91,43.89,43.91,10773.201660868588,22.8305,22.8305,22.8201,22.8305,10773.2017
2005-08-04 11:25:00,43.91,43.93,43.89,43.91,19975.31141286051,22.8305,22.8409,22.8201,22.8305,19975.3114
2005-08-04 11:30:00,43.91,43.91,43.84,43.85,21209.74076983504,22.8305,22.8305,22.7941,22.7993,21209.7408
2005-08-04 11:35:00,43.84,43.84,43.8,43.81,19189.76545842217,22.7941,22.7941,22.7733,22.7785,19189.7655
2005-08-04 11:40:00,43.81,43.85,43.8,43.82,15598.698238132643,22.7785,22.7993,22.7733,22.7837,15598.6982
2005-08-04 11:45:00,43.79,43.82,43.73,43.77,25923.016496465043,22.7681,22.7837,22.7369,22.7577,25923.0165
2005-08-04 11:50:00,43.78,43.78,43.76,43.76,10885.422511502637,22.7629,22.7629,22.7525,22.7525,10885.4225
2005-08-04 11:55:00,43.75,43.76,43.69,43.69,15037.593984962405,22.7473,22.7525,22.7161,22.7161,15037.594
2005-08-04 12:00:00,43.7,43.71,43.66,43.66,69913.58994501177,22.7213,22.7265,22.7005,22.7005,69913.5899
2005-08-04 12:05:00,43.66,43.66,43.55,43.58,24688.587139490515,22.7005,22.7005,22.6433,22.6589,24688.5871
2005-08-04 12:10:00,43.58,43.62,43.58,43.62,8079.901245651442,22.6589,22.6797,22.6589,22.6797,8079.9012
2005-08-04 12:15:00,43.61,43.61,43.57,43.57,9314.330602625969,22.6745,22.6745,22.6537,22.6537,9314.3306
2005-08-04 12:20:00,43.57,43.58,43.57,43.58,9763.21400516216,22.6537,22.6589,22.6537,22.6589,9763.214
2005-08-04 12:25:00,43.58,43.6,43.57,43.58,11558.747615306924,22.6589,22.6693,22.6537,22.6589,11558.7476
2005-08-04 12:30:00,43.58,43.59,43.57,43.57,10885.422511502637,22.6589,22.6641,22.6537,22.6537,10885.4225
2005-08-04 12:35:00,43.57,43.59,43.57,43.59,11783.18931657502,22.6537,22.6641,22.6537,22.6641,11783.1893
2005-08-04 12:40:00,43.59,43.6,43.58,43.58,8528.784648187633,22.6641,22.6693,22.6589,22.6589,8528.7846
2005-08-04 12:45:00,43.58,43.59,43.57,43.57,4937.717427898103,22.6589,22.6641,22.6537,22.6537,4937.7174
2005-08-04 12:50:00,43.57,43.57,43.54,43.57,18067.556952081697,22.6537,22.6537,22.6382,22.6537,18067.557
2005-08-04 12:55:00,43.57,43.61,43.57,43.6,17169.790147009313,22.6537,22.6745,22.6537,22.6693,17169.7901
2005-08-04 13:00:00,43.6,43.7,43.6,43.7,21434.18247110313,22.6693,22.7213,22.6693,22.7213,21434.1825
2005-08-04 13:05:00,43.7,43.71,43.69,43.7,10773.201660868588,22.7213,22.7265,22.7161,22.7213,10773.2017
2005-08-04 13:10:00,43.68,43.71,43.66,43.69,27157.445853439567,22.7109,22.7265,22.7005,22.7161,27157.4459
2005-08-04 13:15:00,43.68,43.69,43.66,43.67,8641.00549882168,22.7109,22.7161,22.7005,22.7057,8641.0055
2005-08-04 13:20:00,43.69,43.71,43.66,43.66,16945.348445741216,22.7161,22.7265,22.7005,22.7005,16945.3484
2005-08-04 13:25:00,43.67,43.67,43.65,43.65,37257.32241050387,22.7057,22.7057,22.6953,22.6953,37257.3224
2005-08-04 13:30:00,43.65,43.73,43.63,43.72,42419.48153967007,22.6953,22.7369,22.6849,22.7317,42419.4815
2005-08-04 13:35:00,43.72,43.72,43.7,43.72,9314.330602625969,22.7317,22.7317,22.7213,22.7317,9314.3306
2005-08-04 13:40:00,43.72,43.76,43.7,43.75,10548.759959600491,22.7317,22.7525,22.7213,22.7473,10548.76
2005-08-04 13:45:00,43.75,43.75,43.7,43.7,7967.6803950173935,22.7473,22.7473,22.7213,22.7213,7967.6804
2005-08-04 13:50:00,43.72,43.72,43.68,43.69,14139.827179890022,22.7317,22.7317,22.7109,22.7161,14139.8272
2005-08-04 13:55:00,43.69,43.7,43.67,43.68,16945.348445741216,22.7161,22.7213,22.7057,22.7109,16945.3484
2005-08-04 14:00:00,43.68,43.75,43.67,43.74,24464.145438222426,22.7109,22.7473,22.7057,22.7421,24464.1454
2005-08-04 14:05:00,43.74,43.74,43.72,43.72,7294.355291213107,22.7421,22.7421,22.7317,22.7317,7294.3553
2005-08-04 14:10:00,43.72,43.73,43.71,43.73,22444.17012680956,22.7317,22.7369,22.7265,22.7369,22444.1701
2005-08-04 14:15:00,43.72,43.73,43.7,43.71,19189.76545842217,22.7317,22.7369,22.7213,22.7265,19189.7655
2005-08-04 14:20:00,43.71,43.72,43.7,43.72,11446.526764672875,22.7265,22.7317,22.7213,22.7317,11446.5268
2005-08-04 14:25:00,43.71,43.73,43.71,43.72,19189.76545842217,22.7265,22.7369,22.7265,22.7317,19189.7655
2005-08-04 14:30:00,43.72,43.72,43.69,43.71,25361.9122432948,22.7317,22.7317,22.7161,22.7265,25361.9122
2005-08-04 14:35:00,43.7,43.71,43.67,43.71,12680.9561216474,22.7213,22.7265,22.7057,22.7265,12680.9561
2005-08-04 14:40:00,43.71,43.75,43.7,43.71,22107.507574907417,22.7265,22.7473,22.7213,22.7265,22107.5076
2005-08-04 14:45:00,43.71,43.71,43.7,43.71,16272.02334193693,22.7265,22.7265,22.7213,22.7265,16272.0233
2005-08-04 14:50:00,43.7,43.71,43.68,43.68,27269.666704073614,22.7213,22.7265,22.7109,22.7109,27269.6667
2005-08-04 14:55:00,43.69,43.7,43.69,43.69,14925.373134328358,22.7161,22.7213,22.7161,22.7161,14925.3731
2005-08-04 15:00:00,43.69,43.69,43.66,43.67,32319.604982605768,22.7161,22.7161,22.7005,22.7057,32319.605
2005-08-04 15:05:00,43.67,43.68,43.65,43.65,25474.13309392885,22.7057,22.7109,22.6953,22.6953,25474.1331
2005-08-04 15:10:00,43.66,43.67,43.65,43.65,24576.36628885647,22.7005,22.7057,22.6953,22.6953,24576.3663
2005-08-04 15:15:00,43.65,43.65,43.61,43.65,47581.64066883627,22.6953,22.6953,22.6745,22.6953,47581.6407
2005-08-04 15:20:00,43.65,43.65,43.62,43.63,11558.747615306924,22.6953,22.6953,22.6797,22.6849,11558.7476
2005-08-04 15:25:00,43.63,43.68,43.62,43.67,31085.17562563124,22.6849,22.7109,22.6797,22.7057,31085.1756
2005-08-04 15:30:00,43.68,43.69,43.65,43.65,23566.37863315004,22.7109,22.7161,22.6953,22.6953,23566.3786
2005-08-04 15:35:00,43.65,43.67,43.65,43.65,17730.894400179553,22.6953,22.7057,22.6953,22.6953,17730.8944
2005-08-04 15:40:00,43.65,43.65,43.6,43.6,27381.887554707664,22.6953,22.6953,22.6693,22.6693,27381.8876
2005-08-04 15:45:00,43.6,43.62,43.57,43.61,32319.604982605768,22.6693,22.6797,22.6537,22.6745,32319.605
2005-08-04 15:50:00,43.61,43.61,43.59,43.6,26820.783301537424,22.6745,22.6745,22.6641,22.6693,26820.7833
2005-08-04 15:55:00,43.58,43.61,43.57,43.58,29626.30456738862,22.6589,22.6745,22.6537,22.6589,29626.3046
2005-08-05 09:30:00,43.49,43.62,43.49,43.52,38716.19346874649,22.6122,22.6797,22.6122,22.6278,38716.1935
2005-08-05 09:35:00,43.57,43.61,43.4,43.41,15262.035686230502,22.6537,22.6745,22.5654,22.5706,15262.0357
2005-08-05 09:40:00,43.32,43.47,43.32,43.39,31534.05902816743,22.5238,22.6018,22.5238,22.5602,31534.059
2005-08-05 09:45:00,43.4,43.44,43.39,43.42,40736.16878015935,22.5654,22.5862,22.5602,22.5758,40736.1688
2005-08-05 09:50:00,43.42,43.45,43.4,43.41,37145.10155986982,22.5758,22.5914,22.5654,22.5706,37145.1016
2005-08-05 09:55:00,43.41,43.41,43.27,43.29,30299.629671192903,22.5706,22.5706,22.4978,22.5082,30299.6297
2005-08-05 10:00:00,43.26,43.27,43.13,43.18,65985.8601728201,22.4926,22.4978,22.425,22.451,65985.8602
2005-08-05 10:05:00,43.18,43.19,43.15,43.16,39052.85602064864,22.451,22.4562,22.4354,22.4406,39052.856
2005-08-05 10:10:00,43.15,43.16,43.13,43.14,27494.10840534171,22.4354,22.4406,22.425,22.4302,27494.1084
2005-08-05 10:15:00,43.14,43.15,43.09,43.09,18516.440354617887,22.4302,22.4354,22.4042,22.4042,18516.4404
2005-08-05 10:20:00,43.09,43.1,42.94,42.95,34115.13859275053,22.4042,22.4094,22.3262,22.3314,34115.1386
2005-08-05 10:25:00,42.96,43.01,42.92,42.92,35349.56794972506,22.3366,22.3626,22.3158,22.3158,35349.5679
2005-08-05 10:30:00,42.92,43.01,42.92,43.0,39950.62282572102,22.3158,22.3626,22.3158,22.3574,39950.6228
2005-08-05 10:35:00,43.0,43.0,42.91,42.93,42419.48153967007,22.3574,22.3574,22.3106,22.321,42419.4815
2005-08-05 10:40:00,42.92,42.94,42.91,42.92,12344.293569745258,22.3158,22.3262,22.3106,22.3158,12344.2936
2005-08-05 10:45:00,42.92,43.05,42.91,42.99,29289.642015486475,22.3158,22.3834,22.3106,22.3522,29289.642
2005-08-05 10:50:00,42.99,43.02,42.99,43.01,15262.035686230502,22.3522,22.3678,22.3522,22.3626,15262.0357
2005-08-05 10:55:00,43.01,43.02,43.0,43.0,15935.360790034789,22.3626,22.3678,22.3574,22.3574,15935.3608
2005-08-05 11:00:00,43.0,43.08,43.0,43.06,15486.477387498597,22.3574,22.399,22.3574,22.3886,15486.4774
2005-08-05 11:05:00,43.06,43.08,43.04,43.05,19750.86971159241,22.3886,22.399,22.3782,22.3834,19750.8697
2005-08-05 11:10:00,43.05,43.05,43.0,43.0,31085.17562563124,22.3834,22.3834,22.3574,22.3574,31085.1756
2005-08-05 11:15:00,43.0,43.0,42.97,42.98,28504.09606104814,22.3574,22.3574,22.3418,22.347,28504.0961
2005-08-05 11:20:00,42.98,42.99,42.97,42.98,24464.145438222426,22.347,22.3522,22.3418,22.347,24464.1454
2005-08-05 11:25:00,42.97,42.99,42.91,42.92,30411.85052182696,22.3418,22.3522,22.3106,22.3158,30411.8505
2005-08-05 11:30:00,42.91,42.94,42.91,42.93,23454.15778251599,22.3106,22.3262,22.3106,22.321,23454.1578
2005-08-05 11:35:00,42.93,42.94,42.91,42.93,19414.207159690268,22.321,22.3262,22.3106,22.321,19414.2072
2005-08-05 11:40:00,42.92,42.92,42.88,42.91,28055.21265851195,22.3158,22.3158,22.295,22.3106,28055.2127
2005-08-05 11:45:00,42.92,42.95,42.91,42.94,8753.226349455728,22.3158,22.3314,22.3106,22.3262,8753.2263
2005-08-05 11:50:00,42.94,42.94,42.85,42.87,17169.790147009313,22.3262,22.3262,22.2794,22.2898,17169.7901
2005-08-05 11:55:00,42.86,42.86,42.77,42.81,17730.894400179553,22.2846,22.2846,22.2378,22.2586,17730.8944
2005-08-05 12:00:00,42.81,42.87,42.81,42.87,21658.624172371223,22.2586,22.2898,22.2586,22.2898,21658.6242
2005-08-05 12:05:00,42.86,42.87,42.85,42.86,18628.66120525193,22.2846,22.2898,22.2794,22.2846,18628.6612
2005-08-05 12:10:00,42.86,42.89,42.84,42.84,17057.569296375266,22.2846,22.3002,22.2742,22.2742,17057.5693
2005-08-05 12:15:00,42.85,42.89,42.83,42.87,13690.943777353832,22.2794,22.3002,22.269,22.2898,13690.9438
2005-08-05 12:20:00,42.86,42.88,42.84,42.84,12232.072719111213,22.2846,22.295,22.2742,22.2742,12232.0727
2005-08-05 12:25:00,42.85,42.86,42.82,42.84,11109.864212770732,22.2794,22.2846,22.2638,22.2742,11109.8642
2005-08-05 12:30:00,42.85,42.85,42.83,42.84,12344.293569745258,22.2794,22.2794,22.269,22.2742,12344.2936
2005-08-05 12:35:00,42.84,42.84,42.82,42.83,26484.12074963528,22.2742,22.2742,22.2638,22.269,26484.1207
2005-08-05 12:40:00,42.82,42.83,42.8,42.8,13242.06037481764,22.2638,22.269,22.2534,22.2534,13242.0604
2005-08-05 12:45:00,42.8,42.83,42.77,42.8,16272.02334193693,22.2534,22.269,22.2378,22.2534,16272.0233
2005-08-05 12:50:00,42.81,42.82,42.8,42.81,9314.330602625969,22.2586,22.2638,22.2534,22.2586,9314.3306
2005-08-05 12:55:00,42.81,42.87,42.81,42.87,14813.15228369431,22.2586,22.2898,22.2586,22.2898,14813.1523
2005-08-05 13:00:00,42.88,42.9,42.88,42.9,15149.814835596451,22.295,22.3054,22.295,22.3054,15149.8148
2005-08-05 13:05:00,42.9,42.9,42.88,42.88,7182.13444057906,22.3054,22.3054,22.295,22.295,7182.1344
2005-08-05 13:10:00,42.88,42.9,42.84,42.9,15935.360790034789,22.295,22.3054,22.2742,22.3054,15935.3608
2005-08-05 13:15:00,42.9,42.92,42.87,42.91,20760.85736729884,22.3054,22.3158,22.2898,22.3106,20760.8574
2005-08-05 13:20:00,42.91,42.91,42.9,42.91,25586.3539445629,22.3106,22.3106,22.3054,22.3106,25586.3539
2005-08-05 13:25:00,42.91,42.91,42.89,42.9,77769.04948939513,22.3106,22.3106,22.3002,22.3054,77769.0495
2005-08-05 13:30:00,42.9,42.9,42.86,42.87,9875.434855796206,22.3054,22.3054,22.2846,22.2898,9875.4349
2005-08-05 13:35:00,42.87,42.89,42.85,42.86,8192.12209628549,22.2898,22.3002,22.2794,22.2846,8192.1221
2005-08-05 13:40:00,42.85,42.85,42.82,42.82,3927.729772191673,22.2794,22.2794,22.2638,22.2638,3927.7298
2005-08-05 13:45:00,42.81,42.81,42.77,42.78,14027.606329255976,22.2586,22.2586,22.2378,22.243,14027.6063
2005-08-05 13:50:00,42.78,42.81,42.77,42.78,13129.839524183591,22.243,22.2586,22.2378,22.243,13129.8395
2005-08-05 13:55:00,42.78,42.8,42.76,42.77,12568.735271013353,22.243,22.2534,22.2326,22.2378,12568.7353
2005-08-05 14:00:00,42.78,42.83,42.76,42.82,10324.318258332398,22.243,22.269,22.2326,22.2638,10324.3183
2005-08-05 14:05:00,42.81,42.82,42.76,42.76,12905.397822915496,22.2586,22.2638,22.2326,22.2326,12905.3978
2005-08-05 14:10:00,42.76,42.77,42.72,42.72,13466.502076085735,22.2326,22.2378,22.2118,22.2118,13466.5021
2005-08-05 14:15:00,42.72,42.72,42.67,42.67,28279.654359780045,22.2118,22.2118,22.1858,22.1858,28279.6544
2005-08-05 14:20:00,42.67,42.67,42.62,42.63,14139.827179890022,22.1858,22.1858,22.1598,22.165,14139.8272
2005-08-05 14:25:00,42.63,42.66,42.62,42.66,7743.238693749298,22.165,22.1806,22.1598,22.1806,7743.2387
2005-08-05 14:30:00,42.66,42.7,42.65,42.68,19526.42801032432,22.1806,22.2014,22.1754,22.191,19526.428
2005-08-05 14:35:00,42.68,42.71,42.67,42.71,15486.477387498597,22.191,22.2066,22.1858,22.2066,15486.4774
2005-08-05 14:40:00,42.71,42.74,42.67,42.72,24351.92458758837,22.2066,22.2222,22.1858,22.2118,24351.9246
2005-08-05 14:45:00,42.72,42.73,42.68,42.68,15262.035686230502,22.2118,22.217,22.191,22.191,15262.0357
2005-08-05 14:50:00,42.68,42.68,42.67,42.67,10548.759959600491,22.191,22.191,22.1858,22.1858,10548.76
2005-08-05 14:55:00,42.67,42.68,42.66,42.67,13915.385478621927,22.1858,22.191,22.1806,22.1858,13915.3855
2005-08-05 15:00:00,42.67,42.8,42.67,42.75,31870.72158006957,22.1858,22.2534,22.1858,22.2274,31870.7216
2005-08-05 15:05:00,42.75,42.77,42.74,42.74,20985.29906856694,22.2274,22.2378,22.2222,22.2222,20985.2991
2005-08-05 15:10:00,42.76,42.77,42.74,42.75,23566.37863315004,22.2326,22.2378,22.2222,22.2274,23566.3786
2005-08-05 15:15:00,42.75,42.75,42.72,42.75,17057.569296375266,22.2274,22.2274,22.2118,22.2274,17057.5693
2005-08-05 15:20:00,42.75,42.79,42.75,42.77,14925.373134328358,22.2274,22.2482,22.2274,22.2378,14925.3731
2005-08-05 15:25:00,42.78,42.84,42.75,42.84,24239.703736954325,22.243,22.2742,22.2274,22.2742,24239.7037
2005-08-05 15:30:00,42.85,42.92,42.85,42.85,41746.156435865785,22.2794,22.3158,22.2794,22.2794,41746.1564
2005-08-05 15:35:00,42.85,42.86,42.8,42.81,31982.942430703624,22.2794,22.2846,22.2534,22.2586,31982.9424
2005-08-05 15:40:00,42.8,42.8,42.73,42.77,47132.75726630008,22.2534,22.2534,22.217,22.2378,47132.7573
2005-08-05 15:45:00,42.75,42.75,42.72,42.72,24464.145438222426,22.2274,22.2274,22.2118,22.2118,24464.1454
2005-08-05 15:50:00,42.73,42.75,42.67,42.67,57232.63382336438,22.217,22.2274,22.1858,22.1858,57232.6338
2005-08-05 15:55:00,42.7,42.75,42.68,42.75,42868.36494220626,22.2014,22.2274,22.191,22.2274,42868.3649
2005-08-08 09:30:00,43.13,43.14,43.0,43.03,99876.55706430254,22.425,22.4302,22.3574,22.373,99876.5571
2005-08-08 09:35:00,43.0,43.14,43.0,43.04,17618.673549545503,22.3574,22.4302,22.3574,22.3782,17618.6735
2005-08-08 09:40:00,43.02,43.04,42.97,43.04,12007.631017843114,22.3678,22.3782,22.3418,22.3782,12007.631
2005-08-08 09:45:00,43.08,43.08,42.96,43.01,16945.348445741216,22.399,22.399,22.3366,22.3626,16945.3484
2005-08-08 09:50:00,43.01,43.01,42.96,42.99,19526.42801032432,22.3626,22.3626,22.3366,22.3522,19526.428
2005-08-08 09:55:00,42.99,43.12,42.97,43.12,35686.2305016272,22.3522,22.4198,22.3418,22.4198,35686.2305
2005-08-08 10:00:00,43.11,43.12,43.08,43.12,19077.544607788124,22.4146,22.4198,22.399,22.4198,19077.5446
2005-08-08 10:05:00,43.12,43.12,43.08,43.09,11446.526764672875,22.4198,22.4198,22.399,22.4042,11446.5268
2005-08-08 10:10:00,43.08,43.08,43.01,43.01,6957.692739310964,22.399,22.399,22.3626,22.3626,6957.6927
2005-08-08 10:15:00,43.01,43.02,42.97,43.01,20985.29906856694,22.3626,22.3678,22.3418,22.3626,20985.2991
2005-08-08 10:20:00,43.01,43.02,43.0,43.02,11783.18931657502,22.3626,22.3678,22.3574,22.3678,11783.1893
2005-08-08 10:25:00,43.02,43.03,43.0,43.03,15037.593984962405,22.3678,22.373,22.3574,22.373,15037.594
2005-08-08 10:30:00,43.02,43.02,43.0,43.01,54763.77510941533,22.3678,22.3678,22.3574,22.3626,54763.7751
2005-08-08 10:35:00,43.01,43.01,42.88,42.89,19638.648860958365,22.3626,22.3626,22.295,22.3002,19638.6489
2005-08-08 10:40:00,42.89,42.91,42.88,42.89,16608.685893839076,22.3002,22.3106,22.295,22.3002,16608.6859
2005-08-08 10:45:00,42.88,42.88,42.79,42.87,16047.581640668835,22.295,22.295,22.2482,22.2898,16047.5816
2005-08-08 10:50:00,42.87,42.9,42.84,42.86,10099.876557064305,22.2898,22.3054,22.2742,22.2846,10099.8766
2005-08-08 10:55:00,42.86,42.94,42.86,42.92,9426.551453260015,22.2846,22.3262,22.2846,22.3158,9426.5515
2005-08-08 11:00:00,42.92,42.94,42.89,42.92,12456.514420379306,22.3158,22.3262,22.3002,22.3158,12456.5144
2005-08-08 11:05:00,42.92,42.93,42.91,42.92,10324.318258332398,22.3158,22.321,22.3106,22.3158,10324.3183
2005-08-08 11:10:00,42.9,42.91,42.84,42.86,9875.434855796206,22.3054,22.3106,22.2742,22.2846,9875.4349
2005-08-08 11:15:00,42.85,42.9,42.85,42.88,13129.839524183591,22.2794,22.3054,22.2794,22.295,13129.8395
2005-08-08 11:20:00,42.9,42.91,42.9,42.9,11783.18931657502,22.3054,22.3106,22.3054,22.3054,11783.1893
2005-08-08 11:25:00,42.91,42.91,42.88,42.89,9538.772303894062,22.3106,22.3106,22.295,22.3002,9538.7723
2005-08-08 11:30:00,42.9,42.91,42.89,42.91,19526.42801032432,22.3054,22.3106,22.3002,22.3106,19526.428
2005-08-08 11:35:00,42.9,42.91,42.87,42.89,6172.146784872629,22.3054,22.3106,22.2898,22.3002,6172.1468
2005-08-08 11:40:00,42.89,42.89,42.82,42.82,6284.367635506676,22.3002,22.3002,22.2638,22.2638,6284.3676
2005-08-08 11:45:00,42.82,42.83,42.77,42.78,8528.784648187633,22.2638,22.269,22.2378,22.243,8528.7846
2005-08-08 11:50:00,42.78,42.78,42.75,42.76,8079.901245651442,22.243,22.243,22.2274,22.2326,8079.9012
2005-08-08 11:55:00,42.76,42.82,42.74,42.77,12007.631017843114,22.2326,22.2638,22.2222,22.2378,12007.631
2005-08-08 12:00:00,42.79,42.81,42.76,42.79,4937.717427898103,22.2482,22.2586,22.2326,22.2482,4937.7174
2005-08-08 12:05:00,42.76,42.78,42.75,42.77,4825.496577264055,22.2326,22.243,22.2274,22.2378,4825.4966
2005-08-08 12:10:00,42.77,42.8,42.76,42.76,9202.10975199192,22.2378,22.2534,22.2326,22.2326,9202.1098
2005-08-08 12:15:00,42.77,42.8,42.73,42.77,11222.08506340478,22.2378,22.2534,22.217,22.2378,11222.0851
2005-08-08 12:20:00,42.77,42.77,42.72,42.74,8416.563797553585,22.2378,22.2378,22.2118,22.2222,8416.5638
2005-08-08 12:25:00,42.74,42.74,42.71,42.74,2132.1961620469083,22.2222,22.2222,22.2066,22.2222,2132.1962
2005-08-08 12:30:00,42.73,42.73,42.7,42.71,7294.355291213107,22.217,22.217,22.2014,22.2066,7294.3553
2005-08-08 12:35:00,42.72,42.74,42.7,42.73,5274.379979800247,22.2118,22.2222,22.2014,22.217,5274.38
2005-08-08 12:40:00,42.72,42.72,42.7,42.72,2581.0795645830995,22.2118,22.2118,22.2014,22.2118,2581.0796
2005-08-08 12:45:00,42.72,42.77,42.69,42.76,16047.581640668835,22.2118,22.2378,22.1962,22.2326,16047.5816
2005-08-08 12:50:00,42.76,42.83,42.75,42.8,11670.96846594097,22.2326,22.269,22.2274,22.2534,11670.9685
2005-08-08 12:55:00,42.81,42.84,42.76,42.81,20424.1948153967,22.2586,22.2742,22.2326,22.2586,20424.1948
2005-08-08 13:00:00,42.81,42.82,42.74,42.77,25137.470542026706,22.2586,22.2638,22.2222,22.2378,25137.4705
2005-08-08 13:05:00,42.77,42.77,42.74,42.74,18067.556952081697,22.2378,22.2378,22.2222,22.2222,18067.557
2005-08-08 13:10:00,42.75,42.77,42.72,42.73,51397.14959039389,22.2274,22.2378,22.2118,22.217,51397.1496
2005-08-08 13:15:00,42.73,42.76,42.72,42.75,22107.507574907417,22.217,22.2326,22.2118,22.2274,22107.5076
2005-08-08 13:20:00,42.75,42.75,42.69,42.7,7294.355291213107,22.2274,22.2274,22.1962,22.2014,7294.3553
2005-08-08 13:25:00,42.69,42.7,42.67,42.67,13690.943777353832,22.1962,22.2014,22.1858,22.1858,13690.9438
2005-08-08 13:30:00,42.67,42.68,42.65,42.67,17730.894400179553,22.1858,22.191,22.1754,22.1858,17730.8944
2005-08-08 13:35:00,42.68,42.69,42.66,42.68,12119.851868477162,22.191,22.1962,22.1806,22.191,12119.8519
2005-08-08 13:40:00,42.68,42.68,42.65,42.67,12119.851868477162,22.191,22.191,22.1754,22.1858,12119.8519
2005-08-08 13:45:00,42.67,42.68,42.66,42.68,23341.93693188194,22.1858,22.191,22.1806,22.191,23341.9369
2005-08-08 13:50:00,42.68,42.68,42.65,42.66,17057.569296375266,22.191,22.191,22.1754,22.1806,17057.5693
2005-08-08 13:55:00,42.66,42.67,42.62,42.63,64526.98911457748,22.1806,22.1858,22.1598,22.165,64526.9891
2005-08-08 14:00:00,42.63,42.63,42.59,42.59,16159.802491302884,22.165,22.165,22.1442,22.1442,16159.8025
2005-08-08 14:05:00,42.59,42.59,42.51,42.54,31534.05902816743,22.1442,22.1442,22.1026,22.1182,31534.059
2005-08-08 14:10:00,42.54,42.58,42.54,42.58,10997.643362136683,22.1182,22.139,22.1182,22.139,10997.6434
2005-08-08 14:15:00,42.57,42.57,42.53,42.53,12905.397822915496,22.1338,22.1338,22.113,22.113,12905.3978
2005-08-08 14:20:00,42.53,42.56,42.51,42.51,25698.574795196942,22.113,22.1286,22.1026,22.1026,25698.5748
2005-08-08 14:25:00,42.51,42.51,42.48,42.49,41521.714734597685,22.1026,22.1026,22.087,22.0922,41521.7147
2005-08-08 14:30:00,42.49,42.51,42.48,42.49,19414.207159690268,22.0922,22.1026,22.087,22.0922,19414.2072
2005-08-08 14:35:00,42.49,42.49,42.48,42.49,17394.23184827741,22.0922,22.0922,22.087,22.0922,17394.2318
2005-08-08 14:40:00,42.49,42.49,42.41,42.42,21546.403321737176,22.0922,22.0922,22.0506,22.0558,21546.4033
2005-08-08 14:45:00,42.42,42.45,42.42,42.44,42643.923240938166,22.0558,22.0714,22.0558,22.0662,42643.9232
2005-08-08 14:50:00,42.44,42.51,42.43,42.47,49601.61598024913,22.0662,22.1026,22.061,22.0818,49601.616
2005-08-08 14:55:00,42.47,42.51,42.45,42.5,27157.445853439567,22.0818,22.1026,22.0714,22.0974,27157.4459
2005-08-08 15:00:00,42.49,42.5,42.46,42.5,28952.97946358433,22.0922,22.0974,22.0766,22.0974,28952.9795
2005-08-08 15:05:00,42.5,42.52,42.49,42.51,20311.97396476265,22.0974,22.1078,22.0922,22.1026,20311.974
2005-08-08 15:10:00,42.51,42.59,42.51,42.55,33778.476040848385,22.1026,22.1442,22.1026,22.1234,33778.476
2005-08-08 15:15:00,42.55,42.57,42.55,42.55,25025.24969139266,22.1234,22.1338,22.1234,22.1234,25025.2497
2005-08-08 15:20:00,42.55,42.55,42.47,42.48,86297.83413758276,22.1234,22.1234,22.0818,22.087,86297.8341
2005-08-08 15:25:00,42.48,42.51,42.48,42.51,21097.519919200982,22.087,22.1026,22.087,22.1026,21097.5199
2005-08-08 15:30:00,42.5,42.51,42.49,42.51,26484.12074963528,22.0974,22.1026,22.0922,22.1026,26484.1207
2005-08-08 15:35:00,42.51,42.52,42.48,42.5,19526.42801032432,22.1026,22.1078,22.087,22.0974,19526.428
2005-08-08 15:40:00,42.51,42.54,42.45,42.5,48816.07002581079,22.1026,22.1182,22.0714,22.0974,48816.07
2005-08-08 15:45:00,42.5,42.51,42.44,42.46,20424.1948153967,22.0974,22.1026,22.0662,22.0766,20424.1948
2005-08-08 15:50:00,42.45,42.51,42.45,42.46,32544.04668387386,22.0714,22.1026,22.0714,22.0766,32544.0467
2005-08-08 15:55:00,42.47,42.5,42.46,42.47,28504.09606104814,22.0818,22.0974,22.0766,22.0818,28504.0961
2005-08-09 09:30:00,42.73,42.77,42.65,42.77,69913.58994501177,22.217,22.2378,22.1754,22.2378,69913.5899
2005-08-09 09:35:00,42.76,42.77,42.64,42.65,22444.17012680956,22.2326,22.2378,22.1702,22.1754,22444.1701
2005-08-09 09:40:00,42.65,42.65,42.6,42.64,32544.04668387386,22.1754,22.1754,22.1494,22.1702,32544.0467
2005-08-09 09:45:00,42.63,42.68,42.63,42.68,49040.51172707889,22.165,22.191,22.165,22.191,49040.5117
2005-08-09 09:50:00,42.67,42.72,42.67,42.72,16047.581640668835,22.1858,22.2118,22.1858,22.2118,16047.5816
2005-08-09 09:55:00,42.72,42.72,42.68,42.69,25474.13309392885,22.2118,22.2118,22.191,22.1962,25474.1331
2005-08-09 10:00:00,42.68,42.69,42.68,42.69,22780.832678711704,22.191,22.1962,22.191,22.1962,22780.8327
2005-08-09 10:05:00,42.68,42.69,42.68,42.69,5835.484232970485,22.191,22.1962,22.191,22.1962,5835.4842
2005-08-09 10:10:00,42.69,42.69,42.68,42.69,17394.23184827741,22.1962,22.1962,22.191,22.1962,17394.2318
2005-08-09 10:15:00,42.69,42.69,42.64,42.65,22893.05352934575,22.1962,22.1962,22.1702,22.1754,22893.0535
2005-08-09 10:20:00,42.66,42.69,42.64,42.69,10660.98081023454,22.1806,22.1962,22.1702,22.1962,10660.9808
2005-08-09 10:25:00,42.68,42.72,42.68,42.72,27494.10840534171,22.191,22.2118,22.191,22.2118,27494.1084
2005-08-09 10:30:00,42.72,42.76,42.71,42.75,25025.24969139266,22.2118,22.2326,22.2066,22.2274,25025.2497
2005-08-09 10:35:00,42.75,42.79,42.72,42.73,99988.7779149366,22.2274,22.2482,22.2118,22.217,99988.7779
2005-08-09 10:40:00,42.74,42.74,42.7,42.72,17955.336101447647,22.2222,22.2222,22.2014,22.2118,17955.3361
2005-08-09 10:45:00,42.72,42.75,42.7,42.7,18404.21950398384,22.2118,22.2274,22.2014,22.2014,18404.2195
2005-08-09 10:50:00,42.7,42.72,42.67,42.68,27830.77095724385,22.2014,22.2118,22.1858,22.191,27830.771
2005-08-09 10:55:00,42.68,42.74,42.68,42.68,40736.16878015935,22.191,22.2222,22.191,22.191,40736.1688
2005-08-09 11:00:00,42.7,42.71,42.67,42.67,20648.6365166648,22.2014,22.2066,22.1858,22.1858,20648.6365
2005-08-09 11:05:00,42.67,42.7,42.67,42.69,9763.21400516216,22.1858,22.2014,22.1858,22.1962,9763.214
2005-08-09 11:10:00,42.69,42.71,42.68,42.71,11334.305914038829,22.1962,22.2066,22.191,22.2066,11334.3059
2005-08-09 11:15:00,42.72,42.72,42.7,42.71,1458.8710582426213,22.2118,22.2118,22.2014,22.2066,1458.8711
2005-08-09 11:20:00,42.71,42.73,42.71,42.72,23678.599483784084,22.2066,22.217,22.2066,22.2118,23678.5995
2005-08-09 11:25:00,42.72,42.72,42.68,42.69,24127.48288632028,22.2118,22.2118,22.191,22.1962,24127.4829
2005-08-09 11:30:00,42.69,42.72,42.69,42.72,12232.072719111213,22.1962,22.2118,22.1962,22.2118,12232.0727
2005-08-09 11:35:00,42.71,42.74,42.71,42.71,7743.238693749298,22.2066,22.2222,22.2066,22.2066,7743.2387
2005-08-09 11:40:00,42.7,42.71,42.67,42.68,6396.588486140725,22.2014,22.2066,22.1858,22.191,6396.5885
2005-08-09 11:45:00,42.68,42.72,42.67,42.68,21883.06587363932,22.191,22.2118,22.1858,22.191,21883.0659
2005-08-09 11:50:00,42.67,42.68,42.67,42.67,3927.729772191673,22.1858,22.191,22.1858,22.1858,3927.7298
2005-08-09 11:55:00,42.68,42.71,42.68,42.71,8641.00549882168,22.191,22.2066,22.191,22.2066,8641.0055
2005-08-09 12:00:00,42.68,42.71,42.67,42.68,12456.514420379306,22.191,22.2066,22.1858,22.191,12456.5144
2005-08-09 12:05:00,42.67,42.68,42.67,42.68,324767.14173493435,22.1858,22.191,22.1858,22.191,324767.1417
2005-08-09 12:10:00,42.67,42.67,42.63,42.64,36247.33475479744,22.1858,22.1858,22.165,22.1702,36247.3348
2005-08-09 12:15:00,42.64,42.64,42.6,42.6,17843.1152508136,22.1702,22.1702,22.1494,22.1494,17843.1153
2005-08-09 12:20:00,42.61,42.64,42.61,42.62,38042.8683649422,22.1546,22.1702,22.1546,22.1598,38042.8684
2005-08-09 12:25:00,42.63,42.67,42.63,42.66,24464.145438222426,22.165,22.1858,22.165,22.1806,24464.1454
2005-08-09 12:30:00,42.66,42.67,42.66,42.67,14476.489731792166,22.1806,22.1858,22.1806,22.1858,14476.4897
2005-08-09 12:35:00,42.66,42.68,42.66,42.68,7855.459544383346,22.1806,22.191,22.1806,22.191,7855.4595
2005-08-09 12:40:00,42.67,42.69,42.67,42.68,14476.489731792166,22.1858,22.1962,22.1858,22.191,14476.4897
2005-08-09 12:45:00,42.67,42.68,42.67,42.68,53304.90405117271,22.1858,22.191,22.1858,22.191,53304.9041
2005-08-09 12:50:00,42.68,42.72,42.67,42.68,21770.84502300528,22.191,22.2118,22.1858,22.191,21770.845
2005-08-09 12:55:00,42.7,42.72,42.68,42.68,5049.938278532151,22.2014,22.2118,22.191,22.191,5049.9383
2005-08-09 13:00:00,42.68,42.71,42.68,42.71,5835.484232970485,22.191,22.2066,22.191,22.2066,5835.4842
2005-08-09 13:05:00,42.71,42.71,42.68,42.68,12119.851868477162,22.2066,22.2066,22.191,22.191,12119.8519
2005-08-09 13:10:00,42.67,42.69,42.66,42.68,17843.1152508136,22.1858,22.1962,22.1806,22.191,17843.1153
2005-08-09 13:15:00,42.67,42.68,42.67,42.68,7631.017843115251,22.1858,22.191,22.1858,22.191,7631.0178
2005-08-09 13:20:00,42.68,42.71,42.68,42.69,25249.69139266076,22.191,22.2066,22.191,22.1962,25249.6914
2005-08-09 13:25:00,42.69,42.7,42.68,42.68,3366.625519021434,22.1962,22.2014,22.191,22.191,3366.6255
2005-08-09 13:30:00,42.68,42.68,42.67,42.68,20087.532263494555,22.191,22.191,22.1858,22.191,20087.5323
2005-08-09 13:35:00,42.68,42.69,42.67,42.68,13017.618673549545,22.191,22.1962,22.1858,22.191,13017.6187
2005-08-09 13:40:00,42.68,42.72,42.67,42.67,17057.569296375266,22.191,22.2118,22.1858,22.1858,17057.5693
2005-08-09 13:45:00,42.67,42.68,42.67,42.68,6845.471888676916,22.1858,22.191,22.1858,22.191,6845.4719
2005-08-09 13:50:00,42.67,42.7,42.67,42.68,9763.21400516216,22.1858,22.2014,22.1858,22.191,9763.214
2005-08-09 13:55:00,42.68,42.69,42.67,42.67,24800.80799012457,22.191,22.1962,22.1858,22.1858,24800.808
2005-08-09 14:00:00,42.66,42.66,42.65,42.65,22444.17012680956,22.1806,22.1806,22.1754,22.1754,22444.1701
2005-08-09 14:05:00,42.66,42.67,42.65,42.66,13017.618673549545,22.1806,22.1858,22.1754,22.1806,13017.6187
2005-08-09 14:10:00,42.66,42.68,42.66,42.68,19526.42801032432,22.1806,22.191,22.1806,22.191,19526.428
2005-08-09 14:15:00,42.68,42.71,42.67,42.7,34002.917742116486,22.191,22.2066,22.1858,22.2014,34002.9177
2005-08-09 14:20:00,42.69,42.7,42.67,42.68,24351.92458758837,22.1962,22.2014,22.1858,22.191,24351.9246
2005-08-09 14:25:00,42.68,42.7,42.67,42.69,34227.35944338458,22.191,22.2014,22.1858,22.1962,34227.3594
2005-08-09 14:30:00,42.69,42.76,42.69,42.74,41521.714734597685,22.1962,22.2326,22.1962,22.2222,41521.7147
2005-08-09 14:35:00,42.73,42.74,42.67,42.72,32768.48838514196,22.217,22.2222,22.1858,22.2118,32768.4884
2005-08-09 14:40:00,42.71,42.75,42.68,42.68,31982.942430703624,22.2066,22.2274,22.191,22.191,31982.9424
2005-08-09 14:45:00,42.68,42.73,42.68,42.7,22780.832678711704,22.191,22.217,22.191,22.2014,22780.8327
2005-08-09 14:50:00,42.71,42.76,42.67,42.74,20648.6365166648,22.2066,22.2326,22.1858,22.2222,20648.6365
2005-08-09 14:55:00,42.74,42.74,42.65,42.66,29962.967119290763,22.2222,22.2222,22.1754,22.1806,29962.9671
2005-08-09 15:00:00,42.68,42.72,42.65,42.65,14027.606329255976,22.191,22.2118,22.1754,22.1754,14027.6063
2005-08-09 15:05:00,42.66,42.7,42.65,42.67,21321.961620469083,22.1806,22.2014,22.1754,22.1858,21321.9616
2005-08-09 15:10:00,42.67,42.71,42.65,42.65,17843.1152508136,22.1858,22.2066,22.1754,22.1754,17843.1153
2005-08-09 15:15:00,42.64,42.64,42.6,42.62,24015.262035686228,22.1702,22.1702,22.1494,22.1598,24015.262
2005-08-09 15:20:00,42.62,42.66,42.6,42.62,13578.722926719784,22.1598,22.1806,22.1494,22.1598,13578.7229
2005-08-09 15:25:00,42.63,42.67,42.62,42.67,21995.28672427337,22.165,22.1858,22.1598,22.1858,21995.2867
2005-08-09 15:30:00,42.67,42.68,42.64,42.67,30748.513073729097,22.1858,22.191,22.1702,22.1858,30748.5131
2005-08-09 15:35:00,42.67,42.71,42.67,42.7,142296.0386039726,22.1858,22.2066,22.1858,22.2014,142296.0386
2005-08-09 15:40:00,42.7,42.73,42.68,42.68,39726.18112445292,22.2014,22.217,22.191,22.191,39726.1811
2005-08-09 15:45:00,42.68,42.75,42.68,42.74,57569.29637526653,22.191,22.2274,22.191,22.2222,57569.2964
2005-08-09 15:50:00,42.73,42.75,42.72,42.74,39277.29772191673,22.217,22.2274,22.2118,22.2222,39277.2977
2005-08-09 15:55:00,42.74,42.78,42.74,42.75,49152.73257771294,22.2222,22.243,22.2222,22.2274,49152.7326
2005-08-10 09:30:00,43.0,43.1,42.96,43.05,90001.12220850633,22.3574,22.4094,22.3366,22.3834,90001.1222
2005-08-10 09:35:00,43.04,43.29,43.04,43.25,35125.12624845696,22.3782,22.5082,22.3782,22.4874,35125.1262
2005-08-10 09:40:00,43.24,43.31,43.17,43.28,26708.562450903377,22.4822,22.5186,22.4458,22.503,26708.5625
2005-08-10 09:45:00,43.27,43.27,43.2,43.23,33441.813488946245,22.4978,22.4978,22.4614,22.477,33441.8135
2005-08-10 09:50:00,43.22,43.26,43.19,43.22,50611.60363595556,22.4718,22.4926,22.4562,22.4718,50611.6036
2005-08-10 09:55:00,43.22,43.26,43.17,43.21,34339.580294018626,22.4718,22.4926,22.4458,22.4666,34339.5803
2005-08-10 10:00:00,43.22,43.22,43.17,43.19,17618.673549545503,22.4718,22.4718,22.4458,22.4562,17618.6735
2005-08-10 10:05:00,43.19,43.24,43.19,43.24,15598.698238132643,22.4562,22.4822,22.4562,22.4822,15598.6982
2005-08-10 10:10:00,43.24,43.28,43.24,43.25,15486.477387498597,22.4822,22.503,22.4822,22.4874,15486.4774
2005-08-10 10:15:00,43.24,43.26,43.23,43.24,18179.777802715744,22.4822,22.4926,22.477,22.4822,18179.7778
2005-08-10 10:20:00,43.24,43.26,43.24,43.25,18516.440354617887,22.4822,22.4926,22.4822,22.4874,18516.4404
2005-08-10 10:25:00,43.24,43.34,43.24,43.34,11670.96846594097,22.4822,22.5342,22.4822,22.5342,11670.9685
2005-08-10 10:30:00,43.34,43.53,43.34,43.52,26933.00415217147,22.5342,22.633,22.5342,22.6278,26933.0042
2005-08-10 10:35:00,43.53,43.64,43.49,43.59,47918.30322073841,22.633,22.6901,22.6122,22.6641,47918.3032
2005-08-10 10:40:00,43.6,43.6,43.55,43.55,75973.51587925036,22.6693,22.6693,22.6433,22.6433,75973.5159
2005-08-10 10:45:00,43.55,43.65,43.55,43.61,45337.22365615532,22.6433,22.6953,22.6433,22.6745,45337.2237
2005-08-10 10:50:00,43.61,43.65,43.59,43.6,47357.19896756817,22.6745,22.6953,22.6641,22.6693,47357.199
2005-08-10 10:55:00,43.6,43.61,43.57,43.57,9987.655706430254,22.6693,22.6745,22.6537,22.6537,9987.6557
2005-08-10 11:00:00,43.57,43.57,43.53,43.54,8079.901245651442,22.6537,22.6537,22.633,22.6382,8079.9012
2005-08-10 11:05:00,43.53,43.54,43.5,43.53,10436.539108966446,22.633,22.6382,22.6174,22.633,10436.5391
2005-08-10 11:10:00,43.53,43.54,43.52,43.54,7069.913589945011,22.633,22.6382,22.6278,22.6382,7069.9136
2005-08-10 11:15:00,43.54,43.54,43.48,43.48,12456.514420379306,22.6382,22.6382,22.607,22.607,12456.5144
2005-08-10 11:20:00,43.49,43.51,43.47,43.51,6508.809336774772,22.6122,22.6226,22.6018,22.6226,6508.8093
2005-08-10 11:25:00,43.49,43.54,43.49,43.52,24800.80799012457,22.6122,22.6382,22.6122,22.6278,24800.808
2005-08-10 11:30:00,43.5,43.54,43.5,43.51,50611.60363595556,22.6174,22.6382,22.6174,22.6226,50611.6036
2005-08-10 11:35:00,43.52,43.55,43.51,43.54,37706.20581304006,22.6278,22.6433,22.6226,22.6382,37706.2058
2005-08-10 11:40:00,43.54,43.54,43.51,43.52,9875.434855796206,22.6382,22.6382,22.6226,22.6278,9875.4349
2005-08-10 11:45:00,43.52,43.56,43.51,43.55,7406.576141847155,22.6278,22.6485,22.6226,22.6433,7406.5761
2005-08-10 11:50:00,43.56,43.58,43.56,43.56,5386.600830434294,22.6485,22.6589,22.6485,22.6485,5386.6008
2005-08-10 11:55:00,43.58,43.58,43.56,43.56,9426.551453260015,22.6589,22.6589,22.6485,22.6485,9426.5515
2005-08-10 12:00:00,43.56,43.57,43.56,43.57,15262.035686230502,22.6485,22.6537,22.6485,22.6537,15262.0357
2005-08-10 12:05:00,43.56,43.57,43.54,43.56,8865.447200089777,22.6485,22.6537,22.6382,22.6485,8865.4472
2005-08-10 12:10:00,43.56,43.57,43.54,43.54,13129.839524183591,22.6485,22.6537,22.6382,22.6382,13129.8395
2005-08-10 12:15:00,43.55,43.56,43.53,43.53,18404.21950398384,22.6433,22.6485,22.633,22.633,18404.2195
2005-08-10 12:20:00,43.55,43.55,43.54,43.54,2132.1961620469083,22.6433,22.6433,22.6382,22.6382,2132.1962
2005-08-10 12:25:00,43.55,43.59,43.55,43.57,16720.906744473123,22.6433,22.6641,22.6433,22.6537,16720.9067
2005-08-10 12:30:00,43.57,43.57,43.49,43.49,10436.539108966446,22.6537,22.6537,22.6122,22.6122,10436.5391
2005-08-10 12:35:00,43.49,43.49,43.35,43.46,33666.25519021434,22.6122,22.6122,22.5394,22.5966,33666.2552
2005-08-10 12:40:00,43.47,43.47,43.41,43.42,7518.796992481202,22.6018,22.6018,22.5706,22.5758,7518.797
2005-08-10 12:45:00,43.41,43.49,43.36,43.48,15935.360790034789,22.5706,22.6122,22.5446,22.607,15935.3608
2005-08-10 12:50:00,43.48,43.55,43.45,43.55,11895.410167209067,22.607,22.6433,22.5914,22.6433,11895.4102
2005-08-10 12:55:00,43.54,43.55,43.51,43.55,9202.10975199192,22.6382,22.6433,22.6226,22.6433,9202.1098
2005-08-10 13:00:00,43.54,43.54,43.51,43.52,12344.293569745258,22.6382,22.6382,22.6226,22.6278,12344.2936
2005-08-10 13:05:00,43.52,43.54,43.5,43.54,10099.876557064305,22.6278,22.6382,22.6174,22.6382,10099.8766
2005-08-10 13:10:00,43.54,43.56,43.52,43.56,18516.440354617887,22.6382,22.6485,22.6278,22.6485,18516.4404
2005-08-10 13:15:00,43.55,43.57,43.53,43.57,11895.410167209067,22.6433,22.6537,22.633,22.6537,11895.4102
2005-08-10 13:20:00,43.56,43.57,43.53,43.54,9538.772303894062,22.6485,22.6537,22.633,22.6382,9538.7723
2005-08-10 13:25:00,43.54,43.54,43.51,43.52,19638.648860958365,22.6382,22.6382,22.6226,22.6278,19638.6489
2005-08-10 13:30:00,43.52,43.52,43.51,43.51,17282.01099764336,22.6278,22.6278,22.6226,22.6226,17282.011
2005-08-10 13:35:00,43.51,43.52,43.48,43.48,12568.735271013353,22.6226,22.6278,22.607,22.607,12568.7353
2005-08-10 13:40:00,43.48,43.48,43.44,43.45,14139.827179890022,22.607,22.607,22.5862,22.5914,14139.8272
2005-08-10 13:45:00,43.46,43.48,43.44,43.48,14252.04803052407,22.5966,22.607,22.5862,22.607,14252.048
2005-08-10 13:50:00,43.48,43.49,43.44,43.47,12568.735271013353,22.607,22.6122,22.5862,22.6018,12568.7353
2005-08-10 13:55:00,43.47,43.47,43.34,43.37,23790.82033441813,22.6018,22.6018,22.5342,22.5498,23790.8203
2005-08-10 14:00:00,43.37,43.4,43.36,43.4,11446.526764672875,22.5498,22.5654,22.5446,22.5654,11446.5268
2005-08-10 14:05:00,43.4,43.4,43.33,43.34,15262.035686230502,22.5654,22.5654,22.529,22.5342,15262.0357
2005-08-10 14:10:00,43.31,43.34,43.31,43.34,21209.74076983504,22.5186,22.5342,22.5186,22.5342,21209.7408
2005-08-10 14:15:00,43.34,43.34,43.32,43.33,10997.643362136683,22.5342,22.5342,22.5238,22.529,10997.6434
2005-08-10 14:20:00,43.33,43.34,43.31,43.32,21434.18247110313,22.529,22.5342,22.5186,22.5238,21434.1825
2005-08-10 14:25:00,43.32,43.32,43.22,43.26,38267.3100662103,22.5238,22.5238,22.4718,22.4926,38267.3101
2005-08-10 14:30:00,43.26,43.26,43.21,43.24,17057.569296375266,22.4926,22.4926,22.4666,22.4822,17057.5693
2005-08-10 14:35:00,43.24,43.28,43.23,43.27,6059.925934238581,22.4822,22.503,22.477,22.4978,6059.9259
2005-08-10 14:40:00,43.26,43.33,43.25,43.33,16720.906744473123,22.4926,22.529,22.4874,22.529,16720.9067
2005-08-10 14:45:00,43.32,43.33,43.3,43.31,15262.035686230502,22.5238,22.529,22.5134,22.5186,15262.0357
2005-08-10 14:50:00,43.32,43.37,43.29,43.31,33666.25519021434,22.5238,22.5498,22.5082,22.5186,33666.2552
2005-08-10 14:55:00,43.29,43.3,43.26,43.28,13915.385478621927,22.5082,22.5134,22.4926,22.503,13915.3855
2005-08-10 15:00:00,43.28,43.28,43.17,43.18,26820.783301537424,22.503,22.503,22.4458,22.451,26820.7833
2005-08-10 15:05:00,43.16,43.19,43.16,43.19,13017.618673549545,22.4406,22.4562,22.4406,22.4562,13017.6187
2005-08-10 15:10:00,43.19,43.19,43.11,43.11,14700.93143306026,22.4562,22.4562,22.4146,22.4146,14700.9314
2005-08-10 15:15:00,43.09,43.09,43.05,43.07,14252.04803052407,22.4042,22.4042,22.3834,22.3938,14252.048
2005-08-10 15:20:00,43.07,43.07,43.04,43.04,13915.385478621927,22.3938,22.3938,22.3782,22.3782,13915.3855
2005-08-10 15:25:00,43.04,43.07,43.01,43.01,28840.758612950285,22.3782,22.3938,22.3626,22.3626,28840.7586
2005-08-10 15:30:00,43.01,43.09,43.01,43.09,35461.78880035911,22.3626,22.4042,22.3626,22.4042,35461.7888
2005-08-10 15:35:00,43.09,43.12,43.08,43.11,36583.99730669958,22.4042,22.4198,22.399,22.4146,36583.9973
2005-08-10 15:40:00,43.1,43.12,43.09,43.1,37481.76411177197,22.4094,22.4198,22.4042,22.4094,37481.7641
2005-08-10 15:45:00,43.1,43.14,43.1,43.12,28504.09606104814,22.4094,22.4302,22.4094,22.4198,28504.0961
2005-08-10 15:50:00,43.12,43.14,43.1,43.13,31309.617326899337,22.4198,22.4302,22.4094,22.425,31309.6173
2005-08-10 15:55:00,43.13,43.16,43.11,43.12,49713.83683088318,22.425,22.4406,22.4146,22.4198,49713.8368
2005-08-11 09:30:00,43.12,43.23,43.12,43.23,29177.42116485243,22.4198,22.477,22.4198,22.477,29177.4212
2005-08-11 09:35:00,43.23,43.3,43.14,43.25,16833.12759510717,22.477,22.5134,22.4302,22.4874,16833.1276
2005-08-11 09:40:00,43.25,43.3,43.2,43.25,7406.576141847155,22.4874,22.5134,22.4614,22.4874,7406.5761
2005-08-11 09:45:00,43.26,43.3,43.23,43.28,9089.888901357872,22.4926,22.5134,22.477,22.503,9089.8889
2005-08-11 09:50:00,43.25,43.25,43.22,43.23,4601.05487599596,22.4874,22.4874,22.4718,22.477,4601.0549
2005-08-11 09:55:00,43.24,43.27,43.22,43.25,18179.777802715744,22.4822,22.4978,22.4718,22.4874,18179.7778
2005-08-11 10:00:00,43.24,43.33,43.23,43.33,12905.397822915496,22.4822,22.529,22.477,22.529,12905.3978
2005-08-11 10:05:00,43.33,43.39,43.33,43.33,40175.06452698911,22.529,22.5602,22.529,22.529,40175.0645
2005-08-11 10:10:00,43.34,43.44,43.34,43.42,16496.465043205026,22.5342,22.5862,22.5342,22.5758,16496.465
2005-08-11 10:15:00,43.42,43.51,43.42,43.44,17843.1152508136,22.5758,22.6226,22.5758,22.5862,17843.1153
2005-08-11 10:20:00,43.42,43.6,43.41,43.53,16047.581640668835,22.5758,22.6693,22.5706,22.633,16047.5816
2005-08-11 10:25:00,43.5,43.5,43.41,43.41,7406.576141847155,22.6174,22.6174,22.5706,22.5706,7406.5761
2005-08-11 10:30:00,43.39,43.41,43.37,43.4,117719.67231511614,22.5602,22.5706,22.5498,22.5654,117719.6723
2005-08-11 10:35:00,43.41,43.48,43.41,43.47,13017.618673549545,22.5706,22.607,22.5706,22.6018,13017.6187
2005-08-11 10:40:00,43.44,43.44,43.41,43.41,10324.318258332398,22.5862,22.5862,22.5706,22.5706,10324.3183
2005-08-11 10:45:00,43.41,43.41,43.37,43.4,18853.10290652003,22.5706,22.5706,22.5498,22.5654,18853.1029
2005-08-11 10:50:00,43.39,43.39,43.27,43.31,46122.76961059365,22.5602,22.5602,22.4978,22.5186,46122.7696
2005-08-11 10:55:00,43.3,43.3,43.26,43.27,8192.12209628549,22.5134,22.5134,22.4926,22.4978,8192.1221
2005-08-11 11:00:00,43.27,43.31,43.27,43.31,9089.888901357872,22.4978,22.5186,22.4978,22.5186,9089.8889
2005-08-11 11:05:00,43.31,43.32,43.26,43.28,14925.373134328358,22.5186,22.5238,22.4926,22.503,14925.3731
2005-08-11 11:10:00,43.28,43.28,43.23,43.24,14252.04803052407,22.503,22.503,22.477,22.4822,14252.048
2005-08-11 11:15:00,43.24,43.25,43.2,43.21,18404.21950398384,22.4822,22.4874,22.4614,22.4666,18404.2195
2005-08-11 11:20:00,43.21,43.23,43.14,43.15,57120.41297273033,22.4666,22.477,22.4302,22.4354,57120.413
2005-08-11 11:25:00,43.15,43.19,43.14,43.19,10436.539108966446,22.4354,22.4562,22.4302,22.4562,10436.5391
2005-08-11 11:30:00,43.2,43.24,43.19,43.24,8977.668050723823,22.4614,22.4822,22.4562,22.4822,8977.6681
2005-08-11 11:35:00,43.24,43.26,43.21,43.26,8416.563797553585,22.4822,22.4926,22.4666,22.4926,8416.5638
2005-08-11 11:40:00,43.26,43.33,43.26,43.32,4601.05487599596,22.4926,22.529,22.4926,22.5238,4601.0549
2005-08-11 11:45:00,43.34,43.35,43.33,43.34,7967.6803950173935,22.5342,22.5394,22.529,22.5342,7967.6804
2005-08-11 11:50:00,43.34,43.34,43.33,43.33,5498.821681068343,22.5342,22.5342,22.529,22.529,5498.8217
2005-08-11 11:55:00,43.33,43.34,43.33,43.33,6621.03018740882,22.529,22.5342,22.529,22.529,6621.0302
2005-08-11 12:00:00,43.33,43.33,43.25,43.29,6957.692739310964,22.529,22.529,22.4874,22.5082,6957.6927
2005-08-11 12:05:00,43.3,43.3,43.28,43.28,5274.379979800247,22.5134,22.5134,22.503,22.503,5274.38
2005-08-11 12:10:00,43.29,43.29,43.27,43.27,1571.091908876669,22.5082,22.5082,22.4978,22.4978,1571.0919
2005-08-11 12:15:00,43.27,43.27,43.16,43.16,15710.919088766692,22.4978,22.4978,22.4406,22.4406,15710.9191
2005-08-11 12:20:00,43.14,43.14,43.1,43.14,9314.330602625969,22.4302,22.4302,22.4094,22.4302,9314.3306
2005-08-11 12:25:00,43.13,43.13,43.07,43.08,11446.526764672875,22.425,22.425,22.3938,22.399,11446.5268
2005-08-11 12:30:00,43.09,43.11,43.08,43.09,5274.379979800247,22.4042,22.4146,22.399,22.4042,5274.38
2005-08-11 12:35:00,43.09,43.1,43.09,43.1,673.3251038042868,22.4042,22.4094,22.4042,22.4094,673.3251
2005-08-11 12:40:00,43.1,43.11,43.1,43.1,8304.342946919538,22.4094,22.4146,22.4094,22.4094,8304.3429
2005-08-11 12:45:00,43.1,43.1,43.09,43.1,5162.159129166199,22.4094,22.4094,22.4042,22.4094,5162.1591
2005-08-11 12:50:00,43.1,43.15,43.1,43.14,4713.275726630008,22.4094,22.4354,22.4094,22.4302,4713.2757
2005-08-11 12:55:00,43.14,43.18,43.14,43.16,8304.342946919538,22.4302,22.451,22.4302,22.4406,8304.3429
2005-08-11 13:00:00,43.16,43.25,43.15,43.17,22556.390977443607,22.4406,22.4874,22.4354,22.4458,22556.391
2005-08-11 13:05:00,43.17,43.2,43.16,43.19,2917.7421164852426,22.4458,22.4614,22.4406,22.4562,2917.7421
2005-08-11 13:10:00,43.2,43.22,43.18,43.21,5498.821681068343,22.4614,22.4718,22.451,22.4666,5498.8217
2005-08-11 13:15:00,43.2,43.21,43.11,43.12,6396.588486140725,22.4614,22.4666,22.4146,22.4198,6396.5885
2005-08-11 13:20:00,43.13,43.16,43.12,43.16,4152.171473459769,22.425,22.4406,22.4198,22.4406,4152.1715
2005-08-11 13:25:00,43.16,43.23,43.16,43.23,7182.13444057906,22.4406,22.477,22.4406,22.477,7182.1344
2005-08-11 13:30:00,43.23,43.24,43.21,43.22,7294.355291213107,22.477,22.4822,22.4666,22.4718,7294.3553
2005-08-11 13:35:00,43.22,43.22,43.21,43.21,3366.625519021434,22.4718,22.4718,22.4666,22.4666,3366.6255
2005-08-11 13:40:00,43.21,43.21,43.17,43.19,3815.5089215576254,22.4666,22.4666,22.4458,22.4562,3815.5089
2005-08-11 13:45:00,43.18,43.22,43.18,43.19,6396.588486140725,22.451,22.4718,22.451,22.4562,6396.5885
2005-08-11 13:50:00,43.19,43.19,43.17,43.19,6396.588486140725,22.4562,22.4562,22.4458,22.4562,6396.5885
2005-08-11 13:55:00,43.19,43.2,43.18,43.2,3029.9629671192906,22.4562,22.4614,22.451,22.4614,3029.963
2005-08-11 14:00:00,43.2,43.2,43.18,43.18,9650.99315452811,22.4614,22.4614,22.451,22.451,9650.9932
2005-08-11 14:05:00,43.17,43.19,43.17,43.19,12344.293569745258,22.4458,22.4562,22.4458,22.4562,12344.2936
2005-08-11 14:10:00,43.19,43.2,43.12,43.13,29626.30456738862,22.4562,22.4614,22.4198,22.425,29626.3046
2005-08-11 14:15:00,43.13,43.18,43.1,43.18,13354.281225451688,22.425,22.451,22.4094,22.451,13354.2812
2005-08-11 14:20:00,43.18,43.19,43.16,43.17,10773.201660868588,22.451,22.4562,22.4406,22.4458,10773.2017
2005-08-11 14:25:00,43.17,43.22,43.17,43.22,14700.93143306026,22.4458,22.4718,22.4458,22.4718,14700.9314
2005-08-11 14:30:00,43.22,43.29,43.22,43.28,26708.562450903377,22.4718,22.5082,22.4718,22.503,26708.5625
2005-08-11 14:35:00,43.28,43.28,43.24,43.28,16159.802491302884,22.503,22.503,22.4822,22.503,16159.8025
2005-08-11 14:40:00,43.28,43.34,43.28,43.34,11446.526764672875,22.503,22.5342,22.503,22.5342,11446.5268
2005-08-11 14:45:00,43.33,43.35,43.33,43.33,8304.342946919538,22.529,22.5394,22.529,22.529,8304.3429
2005-08-11 14:50:00,43.34,43.35,43.33,43.34,5386.600830434294,22.5342,22.5394,22.529,22.5342,5386.6008
2005-08-11 14:55:00,43.33,43.34,43.31,43.32,7631.017843115251,22.529,22.5342,22.5186,22.5238,7631.0178
2005-08-11 15:00:00,43.32,43.33,43.31,43.31,10212.09740769835,22.5238,22.529,22.5186,22.5186,10212.0974
2005-08-11 15:05:00,43.31,43.33,43.31,43.32,12456.514420379306,22.5186,22.529,22.5186,22.5238,12456.5144
2005-08-11 15:10:00,43.31,43.35,43.31,43.34,11783.18931657502,22.5186,22.5394,22.5186,22.5342,11783.1893
2005-08-11 15:15:00,43.35,43.44,43.35,43.43,70699.13589945012,22.5394,22.5862,22.5394,22.581,70699.1359
2005-08-11 15:20:00,43.44,43.47,43.4,43.41,15598.698238132643,22.5862,22.6018,22.5654,22.5706,15598.6982
2005-08-11 15:25:00,43.4,43.44,43.39,43.41,10997.643362136683,22.5654,22.5862,22.5602,22.5706,10997.6434
2005-08-11 15:30:00,43.41,43.49,43.41,43.47,70923.57760071821,22.5706,22.6122,22.5706,22.6018,70923.5776
2005-08-11 15:35:00,43.45,43.5,43.45,43.5,25137.470542026706,22.5914,22.6174,22.5914,22.6174,25137.4705
2005-08-11 15:40:00,43.5,43.56,43.5,43.51,36247.33475479744,22.6174,22.6485,22.6174,22.6226,36247.3348
2005-08-11 15:45:00,43.51,43.56,43.51,43.51,27269.666704073614,22.6226,22.6485,22.6226,22.6226,27269.6667
2005-08-11 15:50:00,43.51,43.51,43.5,43.51,25810.795645831,22.6226,22.6226,22.6174,22.6226,25810.7956
2005-08-11 15:55:00,43.51,43.51,43.5,43.51,54090.45000561104,22.6226,22.6226,22.6174,22.6226,54090.45
2005-08-12 09:30:00,43.4,43.4,43.34,43.35,36359.55560543149,22.5654,22.5654,22.5342,22.5394,36359.5556
2005-08-12 09:35:00,43.34,43.34,43.25,43.25,14252.04803052407,22.5342,22.5342,22.4874,22.4874,14252.048
2005-08-12 09:40:00,43.26,43.5,43.25,43.5,21321.961620469083,22.4926,22.6174,22.4874,22.6174,21321.9616
2005-08-12 09:45:00,43.5,43.56,43.43,43.46,40511.72707889126,22.6174,22.6485,22.581,22.5966,40511.7271
2005-08-12 09:50:00,43.45,43.65,43.45,43.65,16047.581640668835,22.5914,22.6953,22.5914,22.6953,16047.5816
2005-08-12 09:55:00,43.63,43.68,43.58,43.65,26596.34160026933,22.6849,22.7109,22.6589,22.6953,26596.3416
2005-08-12 10:00:00,43.65,43.65,43.49,43.64,76759.0618336887,22.6953,22.6953,22.6122,22.6901,76759.0618
2005-08-12 10:05:00,43.64,43.68,43.61,43.61,18179.777802715744,22.6901,22.7109,22.6745,22.6745,18179.7778
2005-08-12 10:10:00,43.63,43.65,43.57,43.61,11334.305914038829,22.6849,22.6953,22.6537,22.6745,11334.3059
2005-08-12 10:15:00,43.59,43.65,43.59,43.64,6284.367635506676,22.6641,22.6953,22.6641,22.6901,6284.3676
2005-08-12 10:20:00,43.64,43.68,43.59,43.68,10885.422511502637,22.6901,22.7109,22.6641,22.7109,10885.4225
2005-08-12 10:25:00,43.66,43.74,43.65,43.72,9763.21400516216,22.7005,22.7421,22.6953,22.7317,9763.214
2005-08-12 10:30:00,43.71,43.72,43.6,43.62,7855.459544383346,22.7265,22.7317,22.6693,22.6797,7855.4595
2005-08-12 10:35:00,43.59,43.59,43.52,43.57,10324.318258332398,22.6641,22.6641,22.6278,22.6537,10324.3183
2005-08-12 10:40:00,43.56,43.59,43.56,43.59,11446.526764672875,22.6485,22.6641,22.6485,22.6641,11446.5268
2005-08-12 10:45:00,43.59,43.59,43.52,43.52,16047.581640668835,22.6641,22.6641,22.6278,22.6278,16047.5816
2005-08-12 10:50:00,43.51,43.56,43.5,43.56,12568.735271013353,22.6226,22.6485,22.6174,22.6485,12568.7353
2005-08-12 10:55:00,43.56,43.57,43.55,43.56,8304.342946919538,22.6485,22.6537,22.6433,22.6485,8304.3429
2005-08-12 11:00:00,43.56,43.6,43.54,43.57,16833.12759510717,22.6485,22.6693,22.6382,22.6537,16833.1276
2005-08-12 11:05:00,43.57,43.58,43.49,43.54,25474.13309392885,22.6537,22.6589,22.6122,22.6382,25474.1331
2005-08-12 11:10:00,43.54,43.56,43.51,43.52,3254.404668387386,22.6382,22.6485,22.6226,22.6278,3254.4047
2005-08-12 11:15:00,43.51,43.52,43.49,43.5,7631.017843115251,22.6226,22.6278,22.6122,22.6174,7631.0178
2005-08-12 11:20:00,43.49,43.5,43.49,43.49,14925.373134328358,22.6122,22.6174,22.6122,22.6122,14925.3731
2005-08-12 11:25:00,43.49,43.49,43.44,43.45,15374.256536864548,22.6122,22.6122,22.5862,22.5914,15374.2565
2005-08-12 11:30:00,43.45,43.46,43.43,43.43,6957.692739310964,22.5914,22.5966,22.581,22.581,6957.6927
2005-08-12 11:35:00,43.43,43.43,43.41,43.41,21097.519919200982,22.581,22.581,22.5706,22.5706,21097.5199
2005-08-12 11:40:00,43.41,43.41,43.33,43.33,24576.36628885647,22.5706,22.5706,22.529,22.529,24576.3663
2005-08-12 11:45:00,43.33,43.33,43.3,43.31,33890.69689148243,22.529,22.529,22.5134,22.5186,33890.6969
2005-08-12 11:50:00,43.31,43.32,43.24,43.26,20873.078217932893,22.5186,22.5238,22.4822,22.4926,20873.0782
2005-08-12 11:55:00,43.27,43.29,43.26,43.28,16159.802491302884,22.4978,22.5082,22.4926,22.503,16159.8025
2005-08-12 12:00:00,43.29,43.29,43.24,43.24,28279.654359780045,22.5082,22.5082,22.4822,22.4822,28279.6544
2005-08-12 12:05:00,43.24,43.25,43.24,43.25,16272.02334193693,22.4822,22.4874,22.4822,22.4874,16272.0233
2005-08-12 12:10:00,43.25,43.25,43.24,43.25,18067.556952081697,22.4874,22.4874,22.4822,22.4874,18067.557
2005-08-12 12:15:00,43.25,43.26,43.23,43.24,15037.593984962405,22.4874,22.4926,22.477,22.4822,15037.594
2005-08-12 12:20:00,43.23,43.26,43.23,43.25,8977.668050723823,22.477,22.4926,22.477,22.4874,8977.6681
2005-08-12 12:25:00,43.25,43.26,43.22,43.25,13129.839524183591,22.4874,22.4926,22.4718,22.4874,13129.8395
2005-08-12 12:30:00,43.25,43.33,43.25,43.32,9426.551453260015,22.4874,22.529,22.4874,22.5238,9426.5515
2005-08-12 12:35:00,43.32,43.32,43.25,43.25,11895.410167209067,22.5238,22.5238,22.4874,22.4874,11895.4102
2005-08-12 12:40:00,43.25,43.29,43.23,43.29,8641.00549882168,22.4874,22.5082,22.477,22.5082,8641.0055
2005-08-12 12:45:00,43.28,43.33,43.27,43.31,16159.802491302884,22.503,22.529,22.4978,22.5186,16159.8025
2005-08-12 12:50:00,43.3,43.3,43.25,43.25,18628.66120525193,22.5134,22.5134,22.4874,22.4874,18628.6612
2005-08-12 12:55:00,43.25,43.28,43.24,43.28,9089.888901357872,22.4874,22.503,22.4822,22.503,9089.8889
2005-08-12 13:00:00,43.28,43.29,43.25,43.27,14588.710582426214,22.503,22.5082,22.4874,22.4978,14588.7106
2005-08-12 13:05:00,43.27,43.28,43.25,43.25,4488.834025361912,22.4978,22.503,22.4874,22.4874,4488.834
2005-08-12 13:10:00,43.26,43.32,43.26,43.31,11446.526764672875,22.4926,22.5238,22.4926,22.5186,11446.5268
2005-08-12 13:15:00,43.31,43.33,43.31,43.33,3927.729772191673,22.5186,22.529,22.5186,22.529,3927.7298
2005-08-12 13:20:00,43.32,43.34,43.32,43.33,9202.10975199192,22.5238,22.5342,22.5238,22.529,9202.1098
2005-08-12 13:25:00,43.33,43.35,43.33,43.35,9538.772303894062,22.529,22.5394,22.529,22.5394,9538.7723
2005-08-12 13:30:00,43.35,43.35,43.31,43.33,6284.367635506676,22.5394,22.5394,22.5186,22.529,6284.3676
2005-08-12 13:35:00,43.33,43.35,43.33,43.35,18179.777802715744,22.529,22.5394,22.529,22.5394,18179.7778
2005-08-12 13:40:00,43.34,43.35,43.3,43.31,27830.77095724385,22.5342,22.5394,22.5134,22.5186,27830.771
2005-08-12 13:45:00,43.31,43.31,43.3,43.3,3142.183817753338,22.5186,22.5186,22.5134,22.5134,3142.1838
2005-08-12 13:50:00,43.3,43.33,43.28,43.31,9875.434855796206,22.5134,22.529,22.503,22.5186,9875.4349
2005-08-12 13:55:00,43.31,43.32,43.31,43.31,1122.208506340478,22.5186,22.5238,22.5186,22.5186,1122.2085
2005-08-12 14:00:00,43.3,43.38,43.3,43.38,16720.906744473123,22.5134,22.555,22.5134,22.555,16720.9067
2005-08-12 14:05:00,43.36,43.4,43.36,43.4,9538.772303894062,22.5446,22.5654,22.5446,22.5654,9538.7723
2005-08-12 14:10:00,43.41,43.41,43.38,43.39,5162.159129166199,22.5706,22.5706,22.555,22.5602,5162.1591
2005-08-12 14:15:00,43.38,43.41,43.37,43.41,36696.21815733363,22.555,22.5706,22.5498,22.5706,36696.2182
2005-08-12 14:20:00,43.41,43.49,43.41,43.46,25361.9122432948,22.5706,22.6122,22.5706,22.5966,25361.9122
2005-08-12 14:25:00,43.45,43.47,43.45,43.45,6059.925934238581,22.5914,22.6018,22.5914,22.5914,6059.9259
2005-08-12 14:30:00,43.45,43.49,43.45,43.47,14027.606329255976,22.5914,22.6122,22.5914,22.6018,14027.6063
2005-08-12 14:35:00,43.48,43.5,43.48,43.5,21097.519919200982,22.607,22.6174,22.607,22.6174,21097.5199
2005-08-12 14:40:00,43.5,43.5,43.49,43.49,15374.256536864548,22.6174,22.6174,22.6122,22.6122,15374.2565
2005-08-12 14:45:00,43.49,43.49,43.47,43.48,12232.072719111213,22.6122,22.6122,22.6018,22.607,12232.0727
2005-08-12 14:50:00,43.48,43.49,43.47,43.48,13017.618673549545,22.607,22.6122,22.6018,22.607,13017.6187
2005-08-12 14:55:00,43.47,43.49,43.47,43.48,9987.655706430254,22.6018,22.6122,22.6018,22.607,9987.6557
2005-08-12 15:00:00,43.48,43.48,43.43,43.43,13242.06037481764,22.607,22.607,22.581,22.581,13242.0604
2005-08-12 15:05:00,43.42,43.43,43.42,43.42,10997.643362136683,22.5758,22.581,22.5758,22.5758,10997.6434
2005-08-12 15:10:00,43.42,43.44,43.42,43.44,25137.470542026706,22.5758,22.5862,22.5758,22.5862,25137.4705
2005-08-12 15:15:00,43.44,43.44,43.43,43.44,15149.814835596451,22.5862,22.5862,22.581,22.5862,15149.8148
2005-08-12 15:20:00,43.43,43.57,43.42,43.51,29962.967119290763,22.581,22.6537,22.5758,22.6226,29962.9671
2005-08-12 15:25:00,43.51,43.62,43.49,43.62,24913.02884075861,22.6226,22.6797,22.6122,22.6797,24913.0288
2005-08-12 15:30:00,43.6,43.64,43.52,43.53,18628.66120525193,22.6693,22.6901,22.6278,22.633,18628.6612
2005-08-12 15:35:00,43.53,43.62,43.52,43.59,26259.679048367187,22.633,22.6797,22.6278,22.6641,26259.679
2005-08-12 15:40:00,43.6,43.6,43.54,43.57,15710.919088766692,22.6693,22.6693,22.6382,22.6537,15710.9191
2005-08-12 15:45:00,43.56,43.57,43.54,43.54,26933.00415217147,22.6485,22.6537,22.6382,22.6382,26933.0042
2005-08-12 15:50:00,43.55,43.55,43.5,43.5,10997.643362136683,22.6433,22.6433,22.6174,22.6174,10997.6434
2005-08-12 15:55:00,43.5,43.5,43.44,43.47,25137.470542026706,22.6174,22.6174,22.5862,22.6018,25137.4705
2005-08-15 09:30:00,43.49,43.53,43.49,43.49,28167.433509146,22.6122,22.633,22.6122,22.6122,28167.4335
2005-08-15 09:35:00,43.5,43.71,43.5,43.62,9875.434855796206,22.6174,22.7265,22.6174,22.6797,9875.4349
2005-08-15 09:40:00,43.64,43.64,43.48,43.52,18179.777802715744,22.6901,22.6901,22.607,22.6278,18179.7778
2005-08-15 09:45:00,43.52,43.58,43.52,43.56,6284.367635506676,22.6278,22.6589,22.6278,22.6485,6284.3676
2005-08-15 09:50:00,43.53,43.62,43.53,43.59,17282.01099764336,22.633,22.6797,22.633,22.6641,17282.011
2005-08-15 09:55:00,43.57,43.63,43.56,43.58,11783.18931657502,22.6537,22.6849,22.6485,22.6589,11783.1893
2005-08-15 10:00:00,43.58,43.58,43.49,43.49,14027.606329255976,22.6589,22.6589,22.6122,22.6122,14027.6063
2005-08-15 10:05:00,43.49,43.5,43.48,43.49,6621.03018740882,22.6122,22.6174,22.607,22.6122,6621.0302
2005-08-15 10:10:00,43.48,43.48,43.43,43.43,16272.02334193693,22.607,22.607,22.581,22.581,16272.0233
2005-08-15 10:15:00,43.43,43.46,43.41,43.45,12793.17697228145,22.581,22.5966,22.5706,22.5914,12793.177
2005-08-15 10:20:00,43.46,43.46,43.39,43.39,15710.919088766692,22.5966,22.5966,22.5602,22.5602,15710.9191
2005-08-15 10:25:00,43.4,43.55,43.4,43.55,14252.04803052407,22.5654,22.6433,22.5654,22.6433,14252.048
2005-08-15 10:30:00,43.55,43.57,43.49,43.51,10885.422511502637,22.6433,22.6537,22.6122,22.6226,10885.4225
2005-08-15 10:35:00,43.48,43.49,43.46,43.46,5386.600830434294,22.607,22.6122,22.5966,22.5966,5386.6008
2005-08-15 10:40:00,43.46,43.46,43.43,43.43,7855.459544383346,22.5966,22.5966,22.581,22.581,7855.4595
2005-08-15 10:45:00,43.43,43.45,43.42,43.44,7182.13444057906,22.581,22.5914,22.5758,22.5862,7182.1344
2005-08-15 10:50:00,43.44,43.45,43.42,43.44,4488.834025361912,22.5862,22.5914,22.5758,22.5862,4488.834
2005-08-15 10:55:00,43.44,43.47,43.41,43.46,16047.581640668835,22.5862,22.6018,22.5706,22.5966,16047.5816
2005-08-15 11:00:00,43.47,43.55,43.47,43.53,8192.12209628549,22.6018,22.6433,22.6018,22.633,8192.1221
2005-08-15 11:05:00,43.52,43.53,43.5,43.51,4152.171473459769,22.6278,22.633,22.6174,22.6226,4152.1715
2005-08-15 11:10:00,43.49,43.53,43.49,43.53,3366.625519021434,22.6122,22.633,22.6122,22.633,3366.6255
2005-08-15 11:15:00,43.53,43.53,43.49,43.5,6172.146784872629,22.633,22.633,22.6122,22.6174,6172.1468
2005-08-15 11:20:00,43.51,43.53,43.51,43.51,5162.159129166199,22.6226,22.633,22.6226,22.6226,5162.1591
2005-08-15 11:25:00,43.53,43.53,43.5,43.51,2356.637863315004,22.633,22.633,22.6174,22.6226,2356.6379
2005-08-15 11:30:00,43.5,43.51,43.45,43.45,7518.796992481202,22.6174,22.6226,22.5914,22.5914,7518.797
2005-08-15 11:35:00,43.46,43.49,43.46,43.48,35461.78880035911,22.5966,22.6122,22.5966,22.607,35461.7888
2005-08-15 11:40:00,43.48,43.49,43.46,43.49,8079.901245651442,22.607,22.6122,22.5966,22.6122,8079.9012
2005-08-15 11:45:00,43.49,43.53,43.49,43.51,9314.330602625969,22.6122,22.633,22.6122,22.6226,9314.3306
2005-08-15 11:50:00,43.52,43.52,43.46,43.5,20536.41566603075,22.6278,22.6278,22.5966,22.6174,20536.4157
2005-08-15 11:55:00,43.49,43.57,43.49,43.57,4937.717427898103,22.6122,22.6537,22.6122,22.6537,4937.7174
2005-08-15 12:00:00,43.57,43.58,43.56,43.57,9538.772303894062,22.6537,22.6589,22.6485,22.6537,9538.7723
2005-08-15 12:05:00,43.58,43.59,43.57,43.58,6733.251038042868,22.6589,22.6641,22.6537,22.6589,6733.251
2005-08-15 12:10:00,43.58,43.65,43.57,43.65,13803.16462798788,22.6589,22.6953,22.6537,22.6953,13803.1646
2005-08-15 12:15:00,43.65,43.66,43.65,43.65,23790.82033441813,22.6953,22.7005,22.6953,22.6953,23790.8203
2005-08-15 12:20:00,43.65,43.66,43.64,43.65,18179.777802715744,22.6953,22.7005,22.6901,22.6953,18179.7778
2005-08-15 12:25:00,43.62,43.66,43.62,43.63,36808.43900796768,22.6797,22.7005,22.6797,22.6849,36808.439
2005-08-15 12:30:00,43.63,43.74,43.63,43.73,25249.69139266076,22.6849,22.7421,22.6849,22.7369,25249.6914
2005-08-15 12:35:00,43.74,43.75,43.73,43.74,12119.851868477162,22.7421,22.7473,22.7369,22.7421,12119.8519
2005-08-15 12:40:00,43.75,43.78,43.74,43.76,14813.15228369431,22.7473,22.7629,22.7421,22.7525,14813.1523
2005-08-15 12:45:00,43.76,43.79,43.75,43.75,4152.171473459769,22.7525,22.7681,22.7473,22.7473,4152.1715
2005-08-15 12:50:00,43.75,43.76,43.71,43.72,9426.551453260015,22.7473,22.7525,22.7265,22.7317,9426.5515
2005-08-15 12:55:00,43.73,43.73,43.72,43.72,3591.06722028953,22.7369,22.7369,22.7317,22.7317,3591.0672
2005-08-15 13:00:00,43.72,43.75,43.72,43.74,7518.796992481202,22.7317,22.7473,22.7317,22.7421,7518.797
2005-08-15 13:05:00,43.74,43.74,43.71,43.71,3703.2880709235774,22.7421,22.7421,22.7265,22.7265,3703.2881
2005-08-15 13:10:00,43.71,43.73,43.7,43.73,3029.9629671192906,22.7265,22.7369,22.7213,22.7369,3029.963
2005-08-15 13:15:00,43.73,43.76,43.71,43.74,9763.21400516216,22.7369,22.7525,22.7265,22.7421,9763.214
2005-08-15 13:20:00,43.74,43.8,43.72,43.8,22107.507574907417,22.7421,22.7733,22.7317,22.7733,22107.5076
2005-08-15 13:25:00,43.8,43.82,43.79,43.81,12568.735271013353,22.7733,22.7837,22.7681,22.7785,12568.7353
2005-08-15 13:30:00,43.8,43.82,43.78,43.81,21321.961620469083,22.7733,22.7837,22.7629,22.7785,21321.9616
2005-08-15 13:35:00,43.81,43.82,43.78,43.78,7743.238693749298,22.7785,22.7837,22.7629,22.7629,7743.2387
2005-08-15 13:40:00,43.79,43.79,43.75,43.77,28952.97946358433,22.7681,22.7681,22.7473,22.7577,28952.9795
2005-08-15 13:45:00,43.78,43.84,43.78,43.84,5498.821681068343,22.7629,22.7941,22.7629,22.7941,5498.8217
2005-08-15 13:50:00,43.84,43.84,43.81,43.84,19189.76545842217,22.7941,22.7941,22.7785,22.7941,19189.7655
2005-08-15 13:55:00,43.84,43.86,43.84,43.85,8192.12209628549,22.7941,22.8045,22.7941,22.7993,8192.1221
2005-08-15 14:00:00,43.85,43.86,43.83,43.85,9763.21400516216,22.7993,22.8045,22.7889,22.7993,9763.214
2005-08-15 14:05:00,43.86,43.86,43.82,43.83,11895.410167209067,22.8045,22.8045,22.7837,22.7889,11895.4102
2005-08-15 14:10:00,43.83,43.86,43.82,43.86,14813.15228369431,22.7889,22.8045,22.7837,22.8045,14813.1523
2005-08-15 14:15:00,43.85,43.85,43.76,43.77,29177.42116485243,22.7993,22.7993,22.7525,22.7577,29177.4212
2005-08-15 14:20:00,43.76,43.78,43.75,43.77,9875.434855796206,22.7525,22.7629,22.7473,22.7577,9875.4349
2005-08-15 14:25:00,43.76,43.84,43.76,43.82,8079.901245651442,22.7525,22.7941,22.7525,22.7837,8079.9012
2005-08-15 14:30:00,43.82,43.84,43.8,43.8,10212.09740769835,22.7837,22.7941,22.7733,22.7733,10212.0974
2005-08-15 14:35:00,43.81,43.84,43.8,43.83,13017.618673549545,22.7785,22.7941,22.7733,22.7889,13017.6187
2005-08-15 14:40:00,43.83,43.83,43.82,43.82,3478.846369655482,22.7889,22.7889,22.7837,22.7837,3478.8464
2005-08-15 14:45:00,43.82,43.82,43.79,43.8,12119.851868477162,22.7837,22.7837,22.7681,22.7733,12119.8519
2005-08-15 14:50:00,43.8,43.86,43.8,43.83,16159.802491302884,22.7733,22.8045,22.7733,22.7889,16159.8025
2005-08-15 14:55:00,43.83,43.86,43.83,43.85,8865.447200089777,22.7889,22.8045,22.7889,22.7993,8865.4472
2005-08-15 15:00:00,43.86,43.88,43.77,43.77,11895.410167209067,22.8045,22.8149,22.7577,22.7577,11895.4102
2005-08-15 15:05:00,43.77,43.8,43.75,43.8,6284.367635506676,22.7577,22.7733,22.7473,22.7733,6284.3676
2005-08-15 15:10:00,43.79,43.8,43.78,43.79,3703.2880709235774,22.7681,22.7733,22.7629,22.7681,3703.2881
2005-08-15 15:15:00,43.79,43.82,43.77,43.82,10997.643362136683,22.7681,22.7837,22.7577,22.7837,10997.6434
2005-08-15 15:20:00,43.81,43.82,43.79,43.8,10436.539108966446,22.7785,22.7837,22.7681,22.7733,10436.5391
2005-08-15 15:25:00,43.79,43.8,43.76,43.76,7967.6803950173935,22.7681,22.7733,22.7525,22.7525,7967.6804
2005-08-15 15:30:00,43.77,43.8,43.75,43.75,16833.12759510717,22.7577,22.7733,22.7473,22.7473,16833.1276
2005-08-15 15:35:00,43.75,43.76,43.73,43.75,16384.24419257098,22.7473,22.7525,22.7369,22.7473,16384.2442
2005-08-15 15:40:00,43.75,43.78,43.74,43.77,8192.12209628549,22.7473,22.7629,22.7421,22.7577,8192.1221
2005-08-15 15:45:00,43.78,43.78,43.73,43.73,24464.145438222426,22.7629,22.7629,22.7369,22.7369,24464.1454
2005-08-15 15:50:00,43.73,43.73,43.67,43.67,34676.24284592077,22.7369,22.7369,22.7057,22.7057,34676.2428
2005-08-15 15:55:00,43.67,43.72,43.67,43.72,42195.03983840197,22.7057,22.7317,22.7057,22.7317,42195.0398
2005-08-16 09:30:00,43.7,43.7,43.61,43.64,36808.43900796768,22.7213,22.7213,22.6745,22.6901,36808.439
2005-08-16 09:35:00,43.64,43.72,43.64,43.7,27830.77095724385,22.6901,22.7317,22.6901,22.7213,27830.771
2005-08-16 09:40:00,43.68,43.88,43.68,43.84,13578.722926719784,22.7109,22.8149,22.7109,22.7941,13578.7229
2005-08-16 09:45:00,43.85,43.85,43.73,43.74,25923.016496465043,22.7993,22.7993,22.7369,22.7421,25923.0165
2005-08-16 09:50:00,43.71,43.74,43.66,43.69,16720.906744473123,22.7265,22.7421,22.7005,22.7161,16720.9067
2005-08-16 09:55:00,43.69,43.71,43.65,43.66,11334.305914038829,22.7161,22.7265,22.6953,22.7005,11334.3059
2005-08-16 10:00:00,43.66,43.68,43.65,43.65,16608.685893839076,22.7005,22.7109,22.6953,22.6953,16608.6859
2005-08-16 10:05:00,43.65,43.66,43.63,43.65,12007.631017843114,22.6953,22.7005,22.6849,22.6953,12007.631
2005-08-16 10:10:00,43.65,43.65,43.57,43.57,21658.624172371223,22.6953,22.6953,22.6537,22.6537,21658.6242
2005-08-16 10:15:00,43.57,43.59,43.52,43.54,19975.31141286051,22.6537,22.6641,22.6278,22.6382,19975.3114
2005-08-16 10:20:00,43.55,43.57,43.53,43.56,19077.544607788124,22.6433,22.6537,22.633,22.6485,19077.5446
2005-08-16 10:25:00,43.57,43.57,43.52,43.55,21097.519919200982,22.6537,22.6537,22.6278,22.6433,21097.5199
2005-08-16 10:30:00,43.55,43.56,43.51,43.52,7294.355291213107,22.6433,22.6485,22.6226,22.6278,7294.3553
2005-08-16 10:35:00,43.51,43.52,43.44,43.44,9987.655706430254,22.6226,22.6278,22.5862,22.5862,9987.6557
2005-08-16 10:40:00,43.44,43.46,43.36,43.36,17169.790147009313,22.5862,22.5966,22.5446,22.5446,17169.7901
2005-08-16 10:45:00,43.37,43.38,43.29,43.3,16159.802491302884,22.5498,22.555,22.5082,22.5134,16159.8025
2005-08-16 10:50:00,43.29,43.3,43.27,43.29,15262.035686230502,22.5082,22.5134,22.4978,22.5082,15262.0357
2005-08-16 10:55:00,43.29,43.29,43.22,43.25,23678.599483784084,22.5082,22.5082,22.4718,22.4874,23678.5995
2005-08-16 11:00:00,43.25,43.28,43.25,43.27,13017.618673549545,22.4874,22.503,22.4874,22.4978,13017.6187
2005-08-16 11:05:00,43.27,43.33,43.27,43.33,30187.40882055886,22.4978,22.529,22.4978,22.529,30187.4088
2005-08-16 11:10:00,43.33,43.34,43.33,43.34,9314.330602625969,22.529,22.5342,22.529,22.5342,9314.3306
2005-08-16 11:15:00,43.34,43.36,43.34,43.36,9314.330602625969,22.5342,22.5446,22.5342,22.5446,9314.3306
2005-08-16 11:20:00,43.37,43.37,43.33,43.33,20311.97396476265,22.5498,22.5498,22.529,22.529,20311.974
2005-08-16 11:25:00,43.33,43.36,43.33,43.36,36920.65985860173,22.529,22.5446,22.529,22.5446,36920.6599
2005-08-16 11:30:00,43.35,43.39,43.35,43.36,7518.796992481202,22.5394,22.5602,22.5394,22.5446,7518.797
2005-08-16 11:35:00,43.35,43.39,43.33,43.38,6845.471888676916,22.5394,22.5602,22.529,22.555,6845.4719
2005-08-16 11:40:00,43.39,43.41,43.33,43.36,4601.05487599596,22.5602,22.5706,22.529,22.5446,4601.0549
2005-08-16 11:45:00,43.36,43.36,43.33,43.33,2805.521265851195,22.5446,22.5446,22.529,22.529,2805.5213
2005-08-16 11:50:00,43.33,43.34,43.32,43.32,7294.355291213107,22.529,22.5342,22.5238,22.5238,7294.3553
2005-08-16 11:55:00,43.31,43.31,43.22,43.23,21658.624172371223,22.5186,22.5186,22.4718,22.477,21658.6242
2005-08-16 12:00:00,43.24,43.24,43.14,43.16,23790.82033441813,22.4822,22.4822,22.4302,22.4406,23790.8203
2005-08-16 12:05:00,43.16,43.19,43.13,43.19,14813.15228369431,22.4406,22.4562,22.425,22.4562,14813.1523
2005-08-16 12:10:00,43.2,43.23,43.19,43.22,8641.00549882168,22.4614,22.477,22.4562,22.4718,8641.0055
2005-08-16 12:15:00,43.22,43.25,43.22,43.24,9426.551453260015,22.4718,22.4874,22.4718,22.4822,9426.5515
2005-08-16 12:20:00,43.23,43.25,43.15,43.16,6396.588486140725,22.477,22.4874,22.4354,22.4406,6396.5885
2005-08-16 12:25:00,43.16,43.19,43.16,43.18,14925.373134328358,22.4406,22.4562,22.4406,22.451,14925.3731
2005-08-16 12:30:00,43.18,43.22,43.18,43.21,14588.710582426214,22.451,22.4718,22.451,22.4666,14588.7106
2005-08-16 12:35:00,43.21,43.23,43.18,43.19,14252.04803052407,22.4666,22.477,22.451,22.4562,14252.048
2005-08-16 12:40:00,43.18,43.19,43.15,43.18,18291.99865334979,22.451,22.4562,22.4354,22.451,18291.9987
2005-08-16 12:45:00,43.17,43.19,43.16,43.18,8192.12209628549,22.4458,22.4562,22.4406,22.451,8192.1221
2005-08-16 12:50:00,43.18,43.24,43.17,43.24,6172.146784872629,22.451,22.4822,22.4458,22.4822,6172.1468
2005-08-16 12:55:00,43.24,43.25,43.24,43.25,8753.226349455728,22.4822,22.4874,22.4822,22.4874,8753.2263
2005-08-16 13:00:00,43.25,43.26,43.24,43.25,10436.539108966446,22.4874,22.4926,22.4822,22.4874,10436.5391
2005-08-16 13:05:00,43.25,43.26,43.22,43.22,6284.367635506676,22.4874,22.4926,22.4718,22.4718,6284.3676
2005-08-16 13:10:00,43.22,43.24,43.2,43.24,9875.434855796206,22.4718,22.4822,22.4614,22.4822,9875.4349
2005-08-16 13:15:00,43.24,43.28,43.23,43.28,13466.502076085735,22.4822,22.503,22.477,22.503,13466.5021
2005-08-16 13:20:00,43.27,43.31,43.27,43.3,14476.489731792166,22.4978,22.5186,22.4978,22.5134,14476.4897
2005-08-16 13:25:00,43.3,43.3,43.23,43.24,9202.10975199192,22.5134,22.5134,22.477,22.4822,9202.1098
2005-08-16 13:30:00,43.24,43.25,43.22,43.24,9202.10975199192,22.4822,22.4874,22.4718,22.4822,9202.1098
2005-08-16 13:35:00,43.25,43.25,43.2,43.2,6957.692739310964,22.4874,22.4874,22.4614,22.4614,6957.6927
2005-08-16 13:40:00,43.21,43.22,43.18,43.21,6508.809336774772,22.4666,22.4718,22.451,22.4666,6508.8093
2005-08-16 13:45:00,43.21,43.21,43.17,43.18,6172.146784872629,22.4666,22.4666,22.4458,22.451,6172.1468
2005-08-16 13:50:00,43.19,43.19,43.16,43.19,8416.563797553585,22.4562,22.4562,22.4406,22.4562,8416.5638
2005-08-16 13:55:00,43.19,43.21,43.16,43.16,10212.09740769835,22.4562,22.4666,22.4406,22.4406,10212.0974
2005-08-16 14:00:00,43.18,43.26,43.18,43.26,15486.477387498597,22.451,22.4926,22.451,22.4926,15486.4774
2005-08-16 14:05:00,43.25,43.25,43.18,43.18,12456.514420379306,22.4874,22.4874,22.451,22.451,12456.5144
2005-08-16 14:10:00,43.18,43.18,43.11,43.12,21546.403321737176,22.451,22.451,22.4146,22.4198,21546.4033
2005-08-16 14:15:00,43.12,43.16,43.12,43.15,7182.13444057906,22.4198,22.4406,22.4198,22.4354,7182.1344
2005-08-16 14:20:00,43.15,43.15,43.1,43.14,21770.84502300528,22.4354,22.4354,22.4094,22.4302,21770.845
2005-08-16 14:25:00,43.15,43.21,43.15,43.21,11558.747615306924,22.4354,22.4666,22.4354,22.4666,11558.7476
2005-08-16 14:30:00,43.2,43.25,43.19,43.24,13690.943777353832,22.4614,22.4874,22.4562,22.4822,13690.9438
2005-08-16 14:35:00,43.24,43.24,43.2,43.2,10997.643362136683,22.4822,22.4822,22.4614,22.4614,10997.6434
2005-08-16 14:40:00,43.23,43.25,43.21,43.24,11783.18931657502,22.477,22.4874,22.4666,22.4822,11783.1893
2005-08-16 14:45:00,43.24,43.24,43.19,43.22,9538.772303894062,22.4822,22.4822,22.4562,22.4718,9538.7723
2005-08-16 14:50:00,43.23,43.23,43.16,43.2,10997.643362136683,22.477,22.477,22.4406,22.4614,10997.6434
2005-08-16 14:55:00,43.21,43.22,43.19,43.21,10660.98081023454,22.4666,22.4718,22.4562,22.4666,10660.9808
2005-08-16 15:00:00,43.21,43.26,43.2,43.25,26035.23734709909,22.4666,22.4926,22.4614,22.4874,26035.2373
2005-08-16 15:05:00,43.25,43.26,43.24,43.24,18853.10290652003,22.4874,22.4926,22.4822,22.4822,18853.1029
2005-08-16 15:10:00,43.25,43.25,43.23,43.25,14925.373134328358,22.4874,22.4874,22.477,22.4874,14925.3731
2005-08-16 15:15:00,43.25,43.25,43.16,43.16,25249.69139266076,22.4874,22.4874,22.4406,22.4406,25249.6914
2005-08-16 15:20:00,43.16,43.19,43.06,43.08,37145.10155986982,22.4406,22.4562,22.3886,22.399,37145.1016
2005-08-16 15:25:00,43.08,43.14,43.07,43.08,14813.15228369431,22.399,22.4302,22.3938,22.399,14813.1523
2005-08-16 15:30:00,43.1,43.1,43.01,43.03,30187.40882055886,22.4094,22.4094,22.3626,22.373,30187.4088
2005-08-16 15:35:00,43.04,43.07,43.02,43.04,23229.71608124789,22.3782,22.3938,22.3678,22.3782,23229.7161
2005-08-16 15:40:00,43.05,43.14,43.05,43.11,28616.31691168219,22.3834,22.4302,22.3834,22.4146,28616.3169
2005-08-16 15:45:00,43.14,43.15,43.11,43.13,27942.9918078779,22.4302,22.4354,22.4146,22.425,27942.9918
2005-08-16 15:50:00,43.13,43.15,43.07,43.07,35237.34709909101,22.425,22.4354,22.3938,22.3938,35237.3471
2005-08-16 15:55:00,43.08,43.08,43.0,43.0,51621.59129166199,22.399,22.399,22.3574,22.3574,51621.5913
2005-08-17 09:30:00,43.08,43.26,43.08,43.17,30860.733924363147,22.399,22.4926,22.399,22.4458,30860.7339
2005-08-17 09:35:00,43.1,43.14,43.04,43.04,19301.98630905622,22.4094,22.4302,22.3782,22.3782,19301.9863
2005-08-17 09:40:00,43.05,43.05,43.0,43.02,18291.99865334979,22.3834,22.3834,22.3574,22.3678,18291.9987
2005-08-17 09:45:00,43.02,43.13,43.0,43.13,22219.728425541463,22.3678,22.425,22.3574,22.425,22219.7284
2005-08-17 09:50:00,43.16,43.17,43.0,43.0,15037.593984962405,22.4406,22.4458,22.3574,22.3574,15037.594
2005-08-17 09:55:00,42.98,43.08,42.98,43.04,14588.710582426214,22.347,22.399,22.347,22.3782,14588.7106
2005-08-17 10:00:00,43.0,43.0,42.93,42.96,10997.643362136683,22.3574,22.3574,22.321,22.3366,10997.6434
2005-08-17 10:05:00,42.96,43.01,42.89,43.0,12119.851868477162,22.3366,22.3626,22.3002,22.3574,12119.8519
2005-08-17 10:10:00,43.0,43.01,42.93,42.94,8753.226349455728,22.3574,22.3626,22.321,22.3262,8753.2263
2005-08-17 10:15:00,42.94,43.1,42.93,42.97,23903.04118505218,22.3262,22.4094,22.321,22.3418,23903.0412
2005-08-17 10:20:00,42.97,43.0,42.92,42.92,39277.29772191673,22.3418,22.3574,22.3158,22.3158,39277.2977
2005-08-17 10:25:00,42.92,42.96,42.92,42.92,11334.305914038829,22.3158,22.3366,22.3158,22.3158,11334.3059
2005-08-17 10:30:00,42.89,42.89,42.68,42.74,70250.25249691392,22.3002,22.3002,22.191,22.2222,70250.2525
2005-08-17 10:35:00,42.74,42.86,42.67,42.86,30411.85052182696,22.2222,22.2846,22.1858,22.2846,30411.8505
2005-08-17 10:40:00,42.86,42.98,42.8,42.94,48367.1866232746,22.2846,22.347,22.2534,22.3262,48367.1866
2005-08-17 10:45:00,42.93,42.94,42.9,42.9,49826.05768151722,22.321,22.3262,22.3054,22.3054,49826.0577
2005-08-17 10:50:00,42.9,42.95,42.9,42.93,8641.00549882168,22.3054,22.3314,22.3054,22.321,8641.0055
2005-08-17 10:55:00,42.92,42.93,42.92,42.92,7967.6803950173935,22.3158,22.321,22.3158,22.3158,7967.6804
2005-08-17 11:00:00,42.93,43.01,42.93,42.99,21209.74076983504,22.321,22.3626,22.321,22.3522,21209.7408
2005-08-17 11:05:00,42.98,43.01,42.96,42.97,12793.17697228145,22.347,22.3626,22.3366,22.3418,12793.177
2005-08-17 11:10:00,42.94,43.13,42.94,43.12,29514.08371675457,22.3262,22.425,22.3262,22.4198,29514.0837
2005-08-17 11:15:00,43.13,43.16,43.09,43.11,13017.618673549545,22.425,22.4406,22.4042,22.4146,13017.6187
2005-08-17 11:20:00,43.11,43.12,43.11,43.12,6845.471888676916,22.4146,22.4198,22.4146,22.4198,6845.4719
2005-08-17 11:25:00,43.14,43.15,43.1,43.14,13017.618673549545,22.4302,22.4354,22.4094,22.4302,13017.6187
2005-08-17 11:30:00,43.13,43.17,43.12,43.16,16720.906744473123,22.425,22.4458,22.4198,22.4406,16720.9067
2005-08-17 11:35:00,43.16,43.16,43.16,43.16,8079.901245651442,22.4406,22.4406,22.4406,22.4406,8079.9012
2005-08-17 11:40:00,43.16,43.16,43.12,43.13,9538.772303894062,22.4406,22.4406,22.4198,22.425,9538.7723
2005-08-17 11:45:00,43.11,43.16,43.11,43.16,2693.300415217147,22.4146,22.4406,22.4146,22.4406,2693.3004
2005-08-17 11:50:00,43.16,43.17,43.15,43.16,8753.226349455728,22.4406,22.4458,22.4354,22.4406,8753.2263
2005-08-17 11:55:00,43.17,43.17,43.15,43.16,3703.2880709235774,22.4458,22.4458,22.4354,22.4406,3703.2881
2005-08-17 12:00:00,43.16,43.16,43.15,43.15,9202.10975199192,22.4406,22.4406,22.4354,22.4354,9202.1098
2005-08-17 12:05:00,43.15,43.15,43.14,43.14,4264.392324093817,22.4354,22.4354,22.4302,22.4302,4264.3923
2005-08-17 12:10:00,43.13,43.13,43.1,43.13,5049.938278532151,22.425,22.425,22.4094,22.425,5049.9383
2005-08-17 12:15:00,43.13,43.22,43.13,43.2,19414.207159690268,22.425,22.4718,22.425,22.4614,19414.2072
2005-08-17 12:20:00,43.21,43.21,43.2,43.2,11670.96846594097,22.4666,22.4666,22.4614,22.4614,11670.9685
2005-08-17 12:25:00,43.2,43.2,43.16,43.16,3591.06722028953,22.4614,22.4614,22.4406,22.4406,3591.0672
2005-08-17 12:30:00,43.16,43.23,43.16,43.21,10212.09740769835,22.4406,22.477,22.4406,22.4666,10212.0974
2005-08-17 12:35:00,43.21,43.22,43.21,43.22,16608.685893839076,22.4666,22.4718,22.4666,22.4718,16608.6859
2005-08-17 12:40:00,43.22,43.25,43.21,43.25,8528.784648187633,22.4718,22.4874,22.4666,22.4874,8528.7846
2005-08-17 12:45:00,43.24,43.25,43.24,43.24,6733.251038042868,22.4822,22.4874,22.4822,22.4822,6733.251
2005-08-17 12:50:00,43.25,43.25,43.23,43.23,4488.834025361912,22.4874,22.4874,22.477,22.477,4488.834
2005-08-17 12:55:00,43.23,43.23,43.22,43.23,5498.821681068343,22.477,22.477,22.4718,22.477,5498.8217
2005-08-17 13:00:00,43.23,43.25,43.23,43.25,12793.17697228145,22.477,22.4874,22.477,22.4874,12793.177
2005-08-17 13:05:00,43.25,43.25,43.23,43.24,11783.18931657502,22.4874,22.4874,22.477,22.4822,11783.1893
2005-08-17 13:10:00,43.24,43.24,43.21,43.22,7182.13444057906,22.4822,22.4822,22.4666,22.4718,7182.1344
2005-08-17 13:15:00,43.22,43.24,43.21,43.24,8865.447200089777,22.4718,22.4822,22.4666,22.4822,8865.4472
2005-08-17 13:20:00,43.25,43.25,43.23,43.23,14252.04803052407,22.4874,22.4874,22.477,22.477,14252.048
2005-08-17 13:25:00,43.23,43.25,43.23,43.25,9538.772303894062,22.477,22.4874,22.477,22.4874,9538.7723
2005-08-17 13:30:00,43.25,43.25,43.22,43.23,12232.072719111213,22.4874,22.4874,22.4718,22.477,12232.0727
2005-08-17 13:35:00,43.23,43.23,43.2,43.22,12344.293569745258,22.477,22.477,22.4614,22.4718,12344.2936
2005-08-17 13:40:00,43.22,43.22,43.2,43.21,7967.6803950173935,22.4718,22.4718,22.4614,22.4666,7967.6804
2005-08-17 13:45:00,43.2,43.21,43.2,43.2,6172.146784872629,22.4614,22.4666,22.4614,22.4614,6172.1468
2005-08-17 13:50:00,43.21,43.21,43.2,43.21,7967.6803950173935,22.4666,22.4666,22.4614,22.4666,7967.6804
2005-08-17 13:55:00,43.21,43.22,43.2,43.22,8977.668050723823,22.4666,22.4718,22.4614,22.4718,8977.6681
2005-08-17 14:00:00,43.22,43.23,43.22,43.22,16159.802491302884,22.4718,22.477,22.4718,22.4718,16159.8025
2005-08-17 14:05:00,43.23,43.23,43.19,43.19,13017.618673549545,22.477,22.477,22.4562,22.4562,13017.6187
2005-08-17 14:10:00,43.19,43.22,43.19,43.2,8641.00549882168,22.4562,22.4718,22.4562,22.4614,8641.0055
2005-08-17 14:15:00,43.2,43.23,43.2,43.22,14700.93143306026,22.4614,22.477,22.4614,22.4718,14700.9314
2005-08-17 14:20:00,43.24,43.25,43.2,43.21,10997.643362136683,22.4822,22.4874,22.4614,22.4666,10997.6434
2005-08-17 14:25:00,43.21,43.22,43.2,43.2,14252.04803052407,22.4666,22.4718,22.4614,22.4614,14252.048
2005-08-17 14:30:00,43.22,43.24,43.21,43.23,6284.367635506676,22.4718,22.4822,22.4666,22.477,6284.3676
2005-08-17 14:35:00,43.23,43.23,43.2,43.22,15149.814835596451,22.477,22.477,22.4614,22.4718,15149.8148
2005-08-17 14:40:00,43.22,43.22,43.14,43.14,13129.839524183591,22.4718,22.4718,22.4302,22.4302,13129.8395
2005-08-17 14:45:00,43.15,43.2,43.15,43.2,9538.772303894062,22.4354,22.4614,22.4354,22.4614,9538.7723
2005-08-17 14:50:00,43.18,43.19,43.16,43.18,10436.539108966446,22.451,22.4562,22.4406,22.451,10436.5391
2005-08-17 14:55:00,43.19,43.19,43.16,43.16,7518.796992481202,22.4562,22.4562,22.4406,22.4406,7518.797
2005-08-17 15:00:00,43.16,43.25,43.15,43.25,27494.10840534171,22.4406,22.4874,22.4354,22.4874,27494.1084
2005-08-17 15:05:00,43.23,43.25,43.21,43.25,22331.94927617552,22.477,22.4874,22.4666,22.4874,22331.9493
2005-08-17 15:10:00,43.25,43.25,43.23,43.25,27830.77095724385,22.4874,22.4874,22.477,22.4874,27830.771
2005-08-17 15:15:00,43.25,43.25,43.23,43.23,15149.814835596451,22.4874,22.4874,22.477,22.477,15149.8148
2005-08-17 15:20:00,43.23,43.23,43.2,43.2,5274.379979800247,22.477,22.477,22.4614,22.4614,5274.38
2005-08-17 15:25:00,43.2,43.21,43.16,43.17,11670.96846594097,22.4614,22.4666,22.4406,22.4458,11670.9685
2005-08-17 15:30:00,43.16,43.16,43.11,43.13,20087.532263494555,22.4406,22.4406,22.4146,22.425,20087.5323
2005-08-17 15:35:00,43.13,43.13,43.11,43.12,11895.410167209067,22.425,22.425,22.4146,22.4198,11895.4102
2005-08-17 15:40:00,43.12,43.13,43.09,43.11,13690.943777353832,22.4198,22.425,22.4042,22.4146,13690.9438
2005-08-17 15:45:00,43.11,43.11,43.09,43.09,6845.471888676916,22.4146,22.4146,22.4042,22.4042,6845.4719
2005-08-17 15:50:00,43.1,43.1,43.07,43.08,19863.09056222646,22.4094,22.4094,22.3938,22.399,19863.0906
2005-08-17 15:55:00,43.07,43.08,43.02,43.05,41185.052182695545,22.3938,22.399,22.3678,22.3834,41185.0522
2005-08-18 09:30:00,43.0,43.01,42.87,42.94,32880.709235776005,22.3574,22.3626,22.2898,22.3262,32880.7092
2005-08-18 09:35:00,42.93,42.94,42.91,42.91,15374.256536864548,22.321,22.3262,22.3106,22.3106,15374.2565
2005-08-18 09:40:00,42.9,42.9,42.84,42.86,18965.32375715408,22.3054,22.3054,22.2742,22.2846,18965.3238
2005-08-18 09:45:00,42.86,42.94,42.86,42.93,36247.33475479744,22.2846,22.3262,22.2846,22.321,36247.3348
2005-08-18 09:50:00,42.94,42.94,42.83,42.84,20311.97396476265,22.3262,22.3262,22.269,22.2742,20311.974
2005-08-18 09:55:00,42.84,42.84,42.8,42.82,21770.84502300528,22.2742,22.2742,22.2534,22.2638,21770.845
2005-08-18 10:00:00,42.8,42.81,42.64,42.66,51172.7078891258,22.2534,22.2586,22.1702,22.1806,51172.7079
2005-08-18 10:05:00,42.66,42.77,42.63,42.7,58691.504881607,22.1806,22.2378,22.165,22.2014,58691.5049
2005-08-18 10:10:00,42.69,42.7,42.63,42.65,31309.617326899337,22.1962,22.2014,22.165,22.1754,31309.6173
2005-08-18 10:15:00,42.64,42.77,42.64,42.77,29626.30456738862,22.1702,22.2378,22.1702,22.2378,29626.3046
2005-08-18 10:20:00,42.79,42.84,42.77,42.84,10773.201660868588,22.2482,22.2742,22.2378,22.2742,10773.2017
2005-08-18 10:25:00,42.85,42.91,42.83,42.83,36359.55560543149,22.2794,22.3106,22.269,22.269,36359.5556
2005-08-18 10:30:00,42.83,42.93,42.82,42.91,17506.452698911457,22.269,22.321,22.2638,22.3106,17506.4527
2005-08-18 10:35:00,42.9,42.92,42.84,42.87,23454.15778251599,22.3054,22.3158,22.2742,22.2898,23454.1578
2005-08-18 10:40:00,42.87,42.91,42.87,42.89,16159.802491302884,22.2898,22.3106,22.2898,22.3002,16159.8025
2005-08-18 10:45:00,42.88,42.92,42.88,42.89,13129.839524183591,22.295,22.3158,22.295,22.3002,13129.8395
2005-08-18 10:50:00,42.89,42.89,42.86,42.86,8192.12209628549,22.3002,22.3002,22.2846,22.2846,8192.1221
2005-08-18 10:55:00,42.86,42.87,42.85,42.87,46683.87386376388,22.2846,22.2898,22.2794,22.2898,46683.8739
2005-08-18 11:00:00,42.87,42.88,42.81,42.84,12568.735271013353,22.2898,22.295,22.2586,22.2742,12568.7353
2005-08-18 11:05:00,42.84,42.88,42.83,42.88,13129.839524183591,22.2742,22.295,22.269,22.295,13129.8395
2005-08-18 11:10:00,42.88,42.89,42.84,42.88,9089.888901357872,22.295,22.3002,22.2742,22.295,9089.8889
2005-08-18 11:15:00,42.88,42.9,42.86,42.89,12456.514420379306,22.295,22.3054,22.2846,22.3002,12456.5144
2005-08-18 11:20:00,42.89,42.91,42.89,42.89,5947.705083604534,22.3002,22.3106,22.3002,22.3002,5947.7051
2005-08-18 11:25:00,42.9,42.91,42.88,42.88,4601.05487599596,22.3054,22.3106,22.295,22.295,4601.0549
2005-08-18 11:30:00,42.89,42.9,42.88,42.89,6957.692739310964,22.3002,22.3054,22.295,22.3002,6957.6927
2005-08-18 11:35:00,42.9,42.91,42.84,42.84,9875.434855796206,22.3054,22.3106,22.2742,22.2742,9875.4349
2005-08-18 11:40:00,42.85,42.91,42.85,42.88,7182.13444057906,22.2794,22.3106,22.2794,22.295,7182.1344
2005-08-18 11:45:00,42.88,42.92,42.88,42.91,6059.925934238581,22.295,22.3158,22.295,22.3106,6059.9259
2005-08-18 11:50:00,42.91,42.93,42.9,42.93,7743.238693749298,22.3106,22.321,22.3054,22.321,7743.2387
2005-08-18 11:55:00,42.93,42.93,42.92,42.92,8304.342946919538,22.321,22.321,22.3158,22.3158,8304.3429
2005-08-18 12:00:00,42.93,42.94,42.88,42.89,31982.942430703624,22.321,22.3262,22.295,22.3002,31982.9424
2005-08-18 12:05:00,42.9,42.93,42.9,42.91,34451.80114465267,22.3054,22.321,22.3054,22.3106,34451.8011
2005-08-18 12:10:00,42.91,42.93,42.91,42.92,6845.471888676916,22.3106,22.321,22.3106,22.3158,6845.4719
2005-08-18 12:15:00,42.92,42.93,42.92,42.93,4376.613174727864,22.3158,22.321,22.3158,22.321,4376.6132
2005-08-18 12:20:00,42.92,42.93,42.92,42.92,6396.588486140725,22.3158,22.321,22.3158,22.3158,6396.5885
2005-08-18 12:25:00,42.92,42.99,42.92,42.94,34339.580294018626,22.3158,22.3522,22.3158,22.3262,34339.5803
2005-08-18 12:30:00,42.94,42.95,42.94,42.94,25025.24969139266,22.3262,22.3314,22.3262,22.3262,25025.2497
2005-08-18 12:35:00,42.93,42.93,42.92,42.93,6957.692739310964,22.321,22.321,22.3158,22.321,6957.6927
2005-08-18 12:40:00,42.93,42.93,42.92,42.93,16272.02334193693,22.321,22.321,22.3158,22.321,16272.0233
2005-08-18 12:45:00,42.93,42.95,42.92,42.93,27269.666704073614,22.321,22.3314,22.3158,22.321,27269.6667
2005-08-18 12:50:00,42.94,42.94,42.94,42.94,12456.514420379306,22.3262,22.3262,22.3262,22.3262,12456.5144
2005-08-18 12:55:00,42.94,42.94,42.93,42.93,15037.593984962405,22.3262,22.3262,22.321,22.321,15037.594
2005-08-18 13:00:00,42.93,42.95,42.92,42.92,41970.59813713388,22.321,22.3314,22.3158,22.3158,41970.5981
2005-08-18 13:05:00,42.93,42.95,42.92,42.93,17169.790147009313,22.321,22.3314,22.3158,22.321,17169.7901
2005-08-18 13:10:00,42.92,42.93,42.92,42.93,18179.777802715744,22.3158,22.321,22.3158,22.321,18179.7778
2005-08-18 13:15:00,42.93,42.95,42.92,42.94,7518.796992481202,22.321,22.3314,22.3158,22.3262,7518.797
2005-08-18 13:20:00,42.95,42.97,42.94,42.95,48816.07002581079,22.3314,22.3418,22.3262,22.3314,48816.07
2005-08-18 13:25:00,42.96,42.96,42.94,42.95,26035.23734709909,22.3366,22.3366,22.3262,22.3314,26035.2373
2005-08-18 13:30:00,42.95,42.99,42.95,42.99,31085.17562563124,22.3314,22.3522,22.3314,22.3522,31085.1756
2005-08-18 13:35:00,42.99,43.0,42.98,42.99,19301.98630905622,22.3522,22.3574,22.347,22.3522,19301.9863
2005-08-18 13:40:00,42.99,43.0,42.99,43.0,6172.146784872629,22.3522,22.3574,22.3522,22.3574,6172.1468
2005-08-18 13:45:00,43.0,43.0,42.99,42.99,3927.729772191673,22.3574,22.3574,22.3522,22.3522,3927.7298
2005-08-18 13:50:00,43.0,43.0,42.99,42.99,9538.772303894062,22.3574,22.3574,22.3522,22.3522,9538.7723
2005-08-18 13:55:00,42.99,43.0,42.99,42.99,13354.281225451688,22.3522,22.3574,22.3522,22.3522,13354.2812
2005-08-18 14:00:00,42.99,43.0,42.99,42.99,35910.67220289529,22.3522,22.3574,22.3522,22.3522,35910.6722
2005-08-18 14:05:00,42.99,42.99,42.98,42.99,6396.588486140725,22.3522,22.3522,22.347,22.3522,6396.5885
2005-08-18 14:10:00,42.99,43.0,42.99,43.0,13803.16462798788,22.3522,22.3574,22.3522,22.3574,13803.1646
2005-08-18 14:15:00,42.99,43.0,42.99,42.99,15374.256536864548,22.3522,22.3574,22.3522,22.3522,15374.2565
2005-08-18 14:20:00,42.99,42.99,42.94,42.95,23903.04118505218,22.3522,22.3522,22.3262,22.3314,23903.0412
2005-08-18 14:25:00,42.95,42.96,42.89,42.89,17169.790147009313,22.3314,22.3366,22.3002,22.3002,17169.7901
2005-08-18 14:30:00,42.91,42.94,42.88,42.94,20199.753114128605,22.3106,22.3262,22.295,22.3262,20199.7531
2005-08-18 14:35:00,42.95,43.0,42.95,43.0,25137.470542026706,22.3314,22.3574,22.3314,22.3574,25137.4705
2005-08-18 14:40:00,43.0,43.0,42.99,43.0,12680.9561216474,22.3574,22.3574,22.3522,22.3574,12680.9561
2005-08-18 14:45:00,43.0,43.0,42.95,42.96,9650.99315452811,22.3574,22.3574,22.3314,22.3366,9650.9932
2005-08-18 14:50:00,42.95,42.95,42.94,42.94,4825.496577264055,22.3314,22.3314,22.3262,22.3262,4825.4966
2005-08-18 14:55:00,42.95,42.97,42.95,42.96,14139.827179890022,22.3314,22.3418,22.3314,22.3366,14139.8272
2005-08-18 15:00:00,42.96,43.0,42.96,42.98,25586.3539445629,22.3366,22.3574,22.3366,22.347,25586.3539
2005-08-18 15:05:00,42.98,42.98,42.97,42.97,11334.305914038829,22.347,22.347,22.3418,22.3418,11334.3059
2005-08-18 15:10:00,42.98,43.0,42.98,43.0,33554.03433958029,22.347,22.3574,22.347,22.3574,33554.0343
2005-08-18 15:15:00,43.0,43.0,42.98,43.0,38603.97261811244,22.3574,22.3574,22.347,22.3574,38603.9726
2005-08-18 15:20:00,43.0,43.0,42.97,42.99,17282.01099764336,22.3574,22.3574,22.3418,22.3522,17282.011
2005-08-18 15:25:00,42.99,42.99,42.96,42.96,58354.84232970486,22.3522,22.3522,22.3366,22.3366,58354.8423
2005-08-18 15:30:00,42.97,42.97,42.96,42.96,12232.072719111213,22.3418,22.3418,22.3366,22.3366,12232.0727
2005-08-18 15:35:00,42.96,42.97,42.96,42.97,24127.48288632028,22.3366,22.3418,22.3366,22.3418,24127.4829
2005-08-18 15:40:00,42.97,42.97,42.96,42.97,27606.32925597576,22.3418,22.3418,22.3366,22.3418,27606.3293
2005-08-18 15:45:00,42.97,43.0,42.96,42.99,62619.234653798674,22.3418,22.3574,22.3366,22.3522,62619.2347
2005-08-18 15:50:00,42.99,42.99,42.97,42.98,38267.3100662103,22.3522,22.3522,22.3418,22.347,38267.3101
2005-08-18 15:55:00,42.98,42.98,42.93,42.93,48142.7449220065,22.347,22.347,22.321,22.321,48142.7449
2005-08-19 09:30:00,43.17,43.17,43.09,43.1,176074.514644821,22.4458,22.4458,22.4042,22.4094,176074.5146
2005-08-19 09:35:00,43.09,43.21,43.08,43.1,19638.648860958365,22.4042,22.4666,22.399,22.4094,19638.6489
2005-08-19 09:40:00,43.1,43.1,43.04,43.05,26933.00415217147,22.4094,22.4094,22.3782,22.3834,26933.0042
2005-08-19 09:45:00,43.03,43.05,43.0,43.03,24913.02884075861,22.373,22.3834,22.3574,22.373,24913.0288
2005-08-19 09:50:00,43.02,43.04,43.02,43.04,15374.256536864548,22.3678,22.3782,22.3678,22.3782,15374.2565
2005-08-19 09:55:00,43.04,43.05,43.02,43.04,6059.925934238581,22.3782,22.3834,22.3678,22.3782,6059.9259
2005-08-19 10:00:00,43.05,43.05,43.04,43.05,9650.99315452811,22.3834,22.3834,22.3782,22.3834,9650.9932
2005-08-19 10:05:00,43.06,43.06,43.0,43.02,45898.32790932555,22.3886,22.3886,22.3574,22.3678,45898.3279
2005-08-19 10:10:00,43.02,43.11,43.02,43.11,16720.906744473123,22.3678,22.4146,22.3678,22.4146,16720.9067
2005-08-19 10:15:00,43.1,43.1,43.01,43.02,27381.887554707664,22.4094,22.4094,22.3626,22.3678,27381.8876
2005-08-19 10:20:00,43.03,43.04,43.01,43.03,12119.851868477162,22.373,22.3782,22.3626,22.373,12119.8519
2005-08-19 10:25:00,43.02,43.04,43.0,43.04,33329.5926383122,22.3678,22.3782,22.3574,22.3782,33329.5926
2005-08-19 10:30:00,43.04,43.04,42.99,42.99,19189.76545842217,22.3782,22.3782,22.3522,22.3522,19189.7655
2005-08-19 10:35:00,42.98,42.99,42.97,42.97,13690.943777353832,22.347,22.3522,22.3418,22.3418,13690.9438
2005-08-19 10:40:00,42.97,42.97,42.92,42.93,23229.71608124789,22.3418,22.3418,22.3158,22.321,23229.7161
2005-08-19 10:45:00,42.94,42.94,42.92,42.92,30972.9547749972,22.3262,22.3262,22.3158,22.3158,30972.9548
2005-08-19 10:50:00,42.92,42.94,42.85,42.89,29289.642015486475,22.3158,22.3262,22.2794,22.3002,29289.642
2005-08-19 10:55:00,42.89,42.9,42.84,42.85,14813.15228369431,22.3002,22.3054,22.2742,22.2794,14813.1523
2005-08-19 11:00:00,42.85,42.87,42.81,42.81,24913.02884075861,22.2794,22.2898,22.2586,22.2586,24913.0288
2005-08-19 11:05:00,42.81,42.85,42.79,42.79,18965.32375715408,22.2586,22.2794,22.2482,22.2482,18965.3238
2005-08-19 11:10:00,42.79,42.84,42.79,42.83,20536.41566603075,22.2482,22.2742,22.2482,22.269,20536.4157
2005-08-19 11:15:00,42.83,42.83,42.81,42.82,14476.489731792166,22.269,22.269,22.2586,22.2638,14476.4897
2005-08-19 11:20:00,42.83,42.85,42.82,42.82,12007.631017843114,22.269,22.2794,22.2638,22.2638,12007.631
2005-08-19 11:25:00,42.82,42.84,42.82,42.84,15149.814835596451,22.2638,22.2742,22.2638,22.2742,15149.8148
2005-08-19 11:30:00,42.83,42.84,42.82,42.83,14139.827179890022,22.269,22.2742,22.2638,22.269,14139.8272
2005-08-19 11:35:00,42.83,42.87,42.82,42.87,11783.18931657502,22.269,22.2898,22.2638,22.2898,11783.1893
2005-08-19 11:40:00,42.89,42.96,42.89,42.96,8079.901245651442,22.3002,22.3366,22.3002,22.3366,8079.9012
2005-08-19 11:45:00,42.96,42.96,42.88,42.88,11670.96846594097,22.3366,22.3366,22.295,22.295,11670.9685
2005-08-19 11:50:00,42.89,42.89,42.83,42.83,25249.69139266076,22.3002,22.3002,22.269,22.269,25249.6914
2005-08-19 11:55:00,42.84,42.84,42.79,42.83,13129.839524183591,22.2742,22.2742,22.2482,22.269,13129.8395
2005-08-19 12:00:00,42.81,42.83,42.81,42.81,4152.171473459769,22.2586,22.269,22.2586,22.2586,4152.1715
2005-08-19 12:05:00,42.81,42.84,42.79,42.84,21658.624172371223,22.2586,22.2742,22.2482,22.2742,21658.6242
2005-08-19 12:10:00,42.84,42.84,42.81,42.84,29962.967119290763,22.2742,22.2742,22.2586,22.2742,29962.9671
2005-08-19 12:15:00,42.84,42.91,42.84,42.9,15710.919088766692,22.2742,22.3106,22.2742,22.3054,15710.9191
2005-08-19 12:20:00,42.89,42.92,42.89,42.91,10212.09740769835,22.3002,22.3158,22.3002,22.3106,10212.0974
2005-08-19 12:25:00,42.92,42.93,42.92,42.92,3029.9629671192906,22.3158,22.321,22.3158,22.3158,3029.963
2005-08-19 12:30:00,42.9,42.92,42.9,42.91,18853.10290652003,22.3054,22.3158,22.3054,22.3106,18853.1029
2005-08-19 12:35:00,42.91,42.95,42.91,42.95,12344.293569745258,22.3106,22.3314,22.3106,22.3314,12344.2936
2005-08-19 12:40:00,42.95,42.97,42.94,42.95,12232.072719111213,22.3314,22.3418,22.3262,22.3314,12232.0727
2005-08-19 12:45:00,42.96,42.99,42.95,42.99,19638.648860958365,22.3366,22.3522,22.3314,22.3522,19638.6489
2005-08-19 12:50:00,42.98,42.98,42.96,42.97,14700.93143306026,22.347,22.347,22.3366,22.3418,14700.9314
2005-08-19 12:55:00,42.97,42.97,42.96,42.96,2693.300415217147,22.3418,22.3418,22.3366,22.3366,2693.3004
2005-08-19 13:00:00,42.95,42.96,42.94,42.94,9650.99315452811,22.3314,22.3366,22.3262,22.3262,9650.9932
2005-08-19 13:05:00,42.94,42.94,42.92,42.94,3927.729772191673,22.3262,22.3262,22.3158,22.3262,3927.7298
2005-08-19 13:10:00,42.94,42.95,42.92,42.92,9987.655706430254,22.3262,22.3314,22.3158,22.3158,9987.6557
2005-08-19 13:15:00,42.91,42.92,42.83,42.86,14813.15228369431,22.3106,22.3158,22.269,22.2846,14813.1523
2005-08-19 13:20:00,42.86,42.92,42.86,42.92,18516.440354617887,22.2846,22.3158,22.2846,22.3158,18516.4404
2005-08-19 13:25:00,42.92,42.92,42.91,42.91,12344.293569745258,22.3158,22.3158,22.3106,22.3106,12344.2936
2005-08-19 13:30:00,42.91,42.92,42.9,42.91,10548.759959600491,22.3106,22.3158,22.3054,22.3106,10548.76
2005-08-19 13:35:00,42.91,42.91,42.9,42.91,29401.86286612052,22.3106,22.3106,22.3054,22.3106,29401.8629
2005-08-19 13:40:00,42.91,42.93,42.91,42.93,18853.10290652003,22.3106,22.321,22.3106,22.321,18853.1029
2005-08-19 13:45:00,42.93,42.94,42.93,42.94,9875.434855796206,22.321,22.3262,22.321,22.3262,9875.4349
2005-08-19 13:50:00,42.94,42.95,42.93,42.95,11895.410167209067,22.3262,22.3314,22.321,22.3314,11895.4102
2005-08-19 13:55:00,42.94,42.99,42.93,42.99,12793.17697228145,22.3262,22.3522,22.321,22.3522,12793.177
2005-08-19 14:00:00,42.98,42.99,42.97,42.99,11895.410167209067,22.347,22.3522,22.3418,22.3522,11895.4102
2005-08-19 14:05:00,42.99,43.0,42.98,43.0,18067.556952081697,22.3522,22.3574,22.347,22.3574,18067.557
2005-08-19 14:10:00,43.0,43.0,42.98,43.0,46234.990461227695,22.3574,22.3574,22.347,22.3574,46234.9905
2005-08-19 14:15:00,43.0,43.0,43.0,43.0,20424.1948153967,22.3574,22.3574,22.3574,22.3574,20424.1948
2005-08-19 14:20:00,43.0,43.0,42.99,43.0,10773.201660868588,22.3574,22.3574,22.3522,22.3574,10773.2017
2005-08-19 14:25:00,43.0,43.0,42.99,42.99,24688.587139490515,22.3574,22.3574,22.3522,22.3522,24688.5871
2005-08-19 14:30:00,43.0,43.0,42.96,42.96,9202.10975199192,22.3574,22.3574,22.3366,22.3366,9202.1098
2005-08-19 14:35:00,42.96,42.97,42.95,42.95,11783.18931657502,22.3366,22.3418,22.3314,22.3314,11783.1893
2005-08-19 14:40:00,42.94,42.94,42.92,42.93,10773.201660868588,22.3262,22.3262,22.3158,22.321,10773.2017
2005-08-19 14:45:00,42.93,42.93,42.91,42.92,21321.961620469083,22.321,22.321,22.3106,22.3158,21321.9616
2005-08-19 14:50:00,42.92,42.98,42.91,42.98,59364.829985411285,22.3158,22.347,22.3106,22.347,59364.83
2005-08-19 14:55:00,42.99,42.99,42.94,42.98,46796.094714397936,22.3522,22.3522,22.3262,22.347,46796.0947
2005-08-19 15:00:00,42.98,42.99,42.98,42.99,4152.171473459769,22.347,22.3522,22.347,22.3522,4152.1715
2005-08-19 15:05:00,42.99,43.0,42.98,43.0,10548.759959600491,22.3522,22.3574,22.347,22.3574,10548.76
2005-08-19 15:10:00,43.0,43.0,42.98,42.98,72382.44865896083,22.3574,22.3574,22.347,22.347,72382.4487
2005-08-19 15:15:00,42.99,42.99,42.95,42.95,14925.373134328358,22.3522,22.3522,22.3314,22.3314,14925.3731
2005-08-19 15:20:00,42.95,42.96,42.94,42.96,14588.710582426214,22.3314,22.3366,22.3262,22.3366,14588.7106
2005-08-19 15:25:00,42.96,43.0,42.96,42.99,48928.29087644485,22.3366,22.3574,22.3366,22.3522,48928.2909
2005-08-19 15:30:00,42.99,43.0,42.97,42.97,10548.759959600491,22.3522,22.3574,22.3418,22.3418,10548.76
2005-08-19 15:35:00,42.97,42.99,42.97,42.99,12456.514420379306,22.3418,22.3522,22.3418,22.3522,12456.5144
2005-08-19 15:40:00,43.0,43.0,42.99,43.0,28279.654359780045,22.3574,22.3574,22.3522,22.3574,28279.6544
2005-08-19 15:45:00,43.0,43.03,42.98,42.99,63517.001458871055,22.3574,22.373,22.347,22.3522,63517.0015
2005-08-19 15:50:00,42.99,43.01,42.99,43.0,37032.880709235775,22.3522,22.3626,22.3522,22.3574,37032.8807
2005-08-19 15:55:00,43.0,43.02,42.96,42.96,65873.63932218606,22.3574,22.3678,22.3366,22.3366,65873.6393
2005-08-22 09:30:00,43.39,43.5,43.33,43.47,98978.79025923015,22.5602,22.6174,22.529,22.6018,98978.7903
2005-08-22 09:35:00,43.48,43.56,43.41,43.42,37369.54326113792,22.607,22.6485,22.5706,22.5758,37369.5433
2005-08-22 09:40:00,43.44,43.6,43.39,43.6,38267.3100662103,22.5862,22.6693,22.5602,22.6693,38267.3101
2005-08-22 09:45:00,43.6,43.72,43.6,43.63,34900.68454718887,22.6693,22.7317,22.6693,22.6849,34900.6845
2005-08-22 09:50:00,43.63,43.64,43.51,43.6,28616.31691168219,22.6849,22.6901,22.6226,22.6693,28616.3169
2005-08-22 09:55:00,43.6,43.75,43.6,43.75,31646.27987880148,22.6693,22.7473,22.6693,22.7473,31646.2799
2005-08-22 10:00:00,43.75,43.89,43.72,43.88,45225.00280552126,22.7473,22.8201,22.7317,22.8149,45225.0028
2005-08-22 10:05:00,43.89,43.96,43.85,43.87,55998.20446638985,22.8201,22.8565,22.7993,22.8097,55998.2045
2005-08-22 10:10:00,43.87,43.89,43.8,43.82,34002.917742116486,22.8097,22.8201,22.7733,22.7837,34002.9177
2005-08-22 10:15:00,43.82,43.85,43.82,43.83,24800.80799012457,22.7837,22.7993,22.7837,22.7889,24800.808
2005-08-22 10:20:00,43.83,43.86,43.74,43.79,27942.9918078779,22.7889,22.8045,22.7421,22.7681,27942.9918
2005-08-22 10:25:00,43.8,43.84,43.8,43.81,18291.99865334979,22.7733,22.7941,22.7733,22.7785,18291.9987
2005-08-22 10:30:00,43.82,43.82,43.78,43.79,18067.556952081697,22.7837,22.7837,22.7629,22.7681,18067.557
2005-08-22 10:35:00,43.8,43.8,43.76,43.8,22780.832678711704,22.7733,22.7733,22.7525,22.7733,22780.8327
2005-08-22 10:40:00,43.8,43.84,43.79,43.8,23117.495230613848,22.7733,22.7941,22.7681,22.7733,23117.4952
2005-08-22 10:45:00,43.8,43.8,43.79,43.8,11558.747615306924,22.7733,22.7733,22.7681,22.7733,11558.7476
2005-08-22 10:50:00,43.8,43.82,43.74,43.75,28279.654359780045,22.7733,22.7837,22.7421,22.7473,28279.6544
2005-08-22 10:55:00,43.75,43.75,43.72,43.73,17282.01099764336,22.7473,22.7473,22.7317,22.7369,17282.011
2005-08-22 11:00:00,43.73,43.73,43.59,43.6,75749.07417798227,22.7369,22.7369,22.6641,22.6693,75749.0742
2005-08-22 11:05:00,43.59,43.63,43.59,43.62,14476.489731792166,22.6641,22.6849,22.6641,22.6797,14476.4897
2005-08-22 11:10:00,43.61,43.65,43.6,43.61,16833.12759510717,22.6745,22.6953,22.6693,22.6745,16833.1276
2005-08-22 11:15:00,43.62,43.62,43.57,43.6,18965.32375715408,22.6797,22.6797,22.6537,22.6693,18965.3238
2005-08-22 11:20:00,43.61,43.65,43.58,43.59,21321.961620469083,22.6745,22.6953,22.6589,22.6641,21321.9616
2005-08-22 11:25:00,43.58,43.63,43.56,43.56,14139.827179890022,22.6589,22.6849,22.6485,22.6485,14139.8272
2005-08-22 11:30:00,43.57,43.6,43.57,43.6,11670.96846594097,22.6537,22.6693,22.6537,22.6693,11670.9685
2005-08-22 11:35:00,43.6,43.71,43.6,43.71,16720.906744473123,22.6693,22.7265,22.6693,22.7265,16720.9067
2005-08-22 11:40:00,43.71,43.72,43.66,43.66,20648.6365166648,22.7265,22.7317,22.7005,22.7005,20648.6365
2005-08-22 11:45:00,43.66,43.66,43.62,43.63,14700.93143306026,22.7005,22.7005,22.6797,22.6849,14700.9314
2005-08-22 11:50:00,43.63,43.68,43.57,43.57,15823.13993940074,22.6849,22.7109,22.6537,22.6537,15823.1399
2005-08-22 11:55:00,43.57,43.65,43.56,43.64,8079.901245651442,22.6537,22.6953,22.6485,22.6901,8079.9012
2005-08-22 12:00:00,43.65,43.65,43.53,43.53,15598.698238132643,22.6953,22.6953,22.633,22.633,15598.6982
2005-08-22 12:05:00,43.53,43.57,43.49,43.55,16496.465043205026,22.633,22.6537,22.6122,22.6433,16496.465
2005-08-22 12:10:00,43.57,43.57,43.51,43.51,13129.839524183591,22.6537,22.6537,22.6226,22.6226,13129.8395
2005-08-22 12:15:00,43.51,43.57,43.51,43.57,17955.336101447647,22.6226,22.6537,22.6226,22.6537,17955.3361
2005-08-22 12:20:00,43.56,43.57,43.52,43.56,10548.759959600491,22.6485,22.6537,22.6278,22.6485,10548.76
2005-08-22 12:25:00,43.55,43.56,43.5,43.56,17394.23184827741,22.6433,22.6485,22.6174,22.6485,17394.2318
2005-08-22 12:30:00,43.56,43.57,43.48,43.53,13129.839524183591,22.6485,22.6537,22.607,22.633,13129.8395
2005-08-22 12:35:00,43.55,43.55,43.42,43.54,20087.532263494555,22.6433,22.6433,22.5758,22.6382,20087.5323
2005-08-22 12:40:00,43.55,43.55,43.5,43.5,10436.539108966446,22.6433,22.6433,22.6174,22.6174,10436.5391
2005-08-22 12:45:00,43.5,43.57,43.5,43.57,9202.10975199192,22.6174,22.6537,22.6174,22.6537,9202.1098
2005-08-22 12:50:00,43.57,43.58,43.57,43.57,10212.09740769835,22.6537,22.6589,22.6537,22.6537,10212.0974
2005-08-22 12:55:00,43.58,43.59,43.58,43.59,10099.876557064305,22.6589,22.6641,22.6589,22.6641,10099.8766
2005-08-22 13:00:00,43.59,43.61,43.58,43.59,16833.12759510717,22.6641,22.6745,22.6589,22.6641,16833.1276
2005-08-22 13:05:00,43.59,43.62,43.58,43.6,49040.51172707889,22.6641,22.6797,22.6589,22.6693,49040.5117
2005-08-22 13:10:00,43.6,43.61,43.49,43.52,27381.887554707664,22.6693,22.6745,22.6122,22.6278,27381.8876
2005-08-22 13:15:00,43.52,43.54,43.44,43.45,14700.93143306026,22.6278,22.6382,22.5862,22.5914,14700.9314
2005-08-22 13:20:00,43.45,43.54,43.45,43.54,14588.710582426214,22.5914,22.6382,22.5914,22.6382,14588.7106
2005-08-22 13:25:00,43.54,43.59,43.53,43.59,23790.82033441813,22.6382,22.6641,22.633,22.6641,23790.8203
2005-08-22 13:30:00,43.6,43.61,43.58,43.6,8304.342946919538,22.6693,22.6745,22.6589,22.6693,8304.3429
2005-08-22 13:35:00,43.58,43.6,43.58,43.6,6845.471888676916,22.6589,22.6693,22.6589,22.6693,6845.4719
2005-08-22 13:40:00,43.6,43.6,43.55,43.57,10212.09740769835,22.6693,22.6693,22.6433,22.6537,10212.0974
2005-08-22 13:45:00,43.57,43.57,43.54,43.55,18740.882055885984,22.6537,22.6537,22.6382,22.6433,18740.8821
2005-08-22 13:50:00,43.55,43.56,43.54,43.56,8528.784648187633,22.6433,22.6485,22.6382,22.6485,8528.7846
2005-08-22 13:55:00,43.55,43.58,43.5,43.57,51397.14959039389,22.6433,22.6589,22.6174,22.6537,51397.1496
2005-08-22 14:00:00,43.56,43.58,43.53,43.54,30411.85052182696,22.6485,22.6589,22.633,22.6382,30411.8505
2005-08-22 14:05:00,43.54,43.58,43.54,43.57,23566.37863315004,22.6382,22.6589,22.6382,22.6537,23566.3786
2005-08-22 14:10:00,43.59,43.6,43.58,43.59,25810.795645831,22.6641,22.6693,22.6589,22.6641,25810.7956
2005-08-22 14:15:00,43.6,43.65,43.6,43.62,20648.6365166648,22.6693,22.6953,22.6693,22.6797,20648.6365
2005-08-22 14:20:00,43.62,43.65,43.6,43.61,23454.15778251599,22.6797,22.6953,22.6693,22.6745,23454.1578
2005-08-22 14:25:00,43.62,43.65,43.61,43.64,10324.318258332398,22.6797,22.6953,22.6745,22.6901,10324.3183
2005-08-22 14:30:00,43.65,43.65,43.61,43.64,9089.888901357872,22.6953,22.6953,22.6745,22.6901,9089.8889
2005-08-22 14:35:00,43.63,43.69,43.63,43.65,20199.753114128605,22.6849,22.7161,22.6849,22.6953,20199.7531
2005-08-22 14:40:00,43.66,43.67,43.64,43.65,11895.410167209067,22.7005,22.7057,22.6901,22.6953,11895.4102
2005-08-22 14:45:00,43.65,43.68,43.65,43.68,29962.967119290763,22.6953,22.7109,22.6953,22.7109,29962.9671
2005-08-22 14:50:00,43.68,43.71,43.66,43.68,13803.16462798788,22.7109,22.7265,22.7005,22.7109,13803.1646
2005-08-22 14:55:00,43.68,43.68,43.65,43.66,22219.728425541463,22.7109,22.7109,22.6953,22.7005,22219.7284
2005-08-22 15:00:00,43.67,43.67,43.63,43.65,31085.17562563124,22.7057,22.7057,22.6849,22.6953,31085.1756
2005-08-22 15:05:00,43.65,43.69,43.64,43.69,22107.507574907417,22.6953,22.7161,22.6901,22.7161,22107.5076
2005-08-22 15:10:00,43.68,43.75,43.67,43.74,57008.19212209628,22.7109,22.7473,22.7057,22.7421,57008.1921
2005-08-22 15:15:00,43.74,43.74,43.72,43.72,18516.440354617887,22.7421,22.7421,22.7317,22.7317,18516.4404
2005-08-22 15:20:00,43.71,43.72,43.68,43.68,26820.783301537424,22.7265,22.7317,22.7109,22.7109,26820.7833
2005-08-22 15:25:00,43.67,43.73,43.66,43.71,25361.9122432948,22.7057,22.7369,22.7005,22.7265,25361.9122
2005-08-22 15:30:00,43.71,43.73,43.69,43.72,28055.21265851195,22.7265,22.7369,22.7161,22.7317,28055.2127
2005-08-22 15:35:00,43.72,43.73,43.7,43.71,22893.05352934575,22.7317,22.7369,22.7213,22.7265,22893.0535
2005-08-22 15:40:00,43.72,43.74,43.7,43.72,33217.37178767815,22.7317,22.7421,22.7213,22.7317,33217.3718
2005-08-22 15:45:00,43.73,43.74,43.72,43.74,27718.550106609808,22.7369,22.7421,22.7317,22.7421,27718.5501
2005-08-22 15:50:00,43.74,43.75,43.73,43.75,40960.61048142744,22.7421,22.7473,22.7369,22.7473,40960.6105
2005-08-22 15:55:00,43.75,43.77,43.74,43.77,65649.19762091797,22.7473,22.7577,22.7421,22.7577,65649.1976
2005-08-23 09:30:00,44.02,44.11,43.93,44.11,76871.28268432274,22.8877,22.9345,22.8409,22.9345,76871.2827
2005-08-23 09:35:00,44.11,44.13,43.97,43.98,39501.73942318482,22.9345,22.9449,22.8617,22.8669,39501.7394
2005-08-23 09:40:00,43.97,44.04,43.97,44.03,58130.40062843676,22.8617,22.8981,22.8617,22.8929,58130.4006
2005-08-23 09:45:00,44.04,44.04,43.99,44.02,50274.94108405341,22.8981,22.8981,22.8721,22.8877,50274.9411
2005-08-23 09:50:00,44.03,44.04,43.99,44.02,62955.897205700814,22.8929,22.8981,22.8721,22.8877,62955.8972
2005-08-23 09:55:00,44.01,44.03,43.95,44.0,40287.28537762316,22.8825,22.8929,22.8513,22.8773,40287.2854
2005-08-23 10:00:00,43.99,44.0,43.92,43.96,74177.98226910559,22.8721,22.8773,22.8357,22.8565,74177.9823
2005-08-23 10:05:00,43.96,43.98,43.91,43.98,71148.0193019863,22.8565,22.8669,22.8305,22.8669,71148.0193
2005-08-23 10:10:00,43.98,44.11,43.98,44.11,43429.4691953765,22.8669,22.9345,22.8669,22.9345,43429.4692
2005-08-23 10:15:00,44.11,44.11,44.02,44.02,25361.9122432948,22.9345,22.9345,22.8877,22.8877,25361.9122
2005-08-23 10:20:00,44.03,44.12,43.98,44.12,25137.470542026706,22.8929,22.9397,22.8669,22.9397,25137.4705
2005-08-23 10:25:00,44.12,44.13,44.02,44.03,14925.373134328358,22.9397,22.9449,22.8877,22.8929,14925.3731
2005-08-23 10:30:00,44.04,44.09,44.04,44.05,20199.753114128605,22.8981,22.9241,22.8981,22.9033,20199.7531
2005-08-23 10:35:00,44.06,44.06,44.02,44.03,22556.390977443607,22.9085,22.9085,22.8877,22.8929,22556.391
2005-08-23 10:40:00,44.03,44.06,44.01,44.06,27606.32925597576,22.8929,22.9085,22.8825,22.9085,27606.3293
2005-08-23 10:45:00,44.06,44.1,44.06,44.1,23229.71608124789,22.9085,22.9293,22.9085,22.9293,23229.7161
2005-08-23 10:50:00,44.1,44.1,44.05,44.07,14252.04803052407,22.9293,22.9293,22.9033,22.9137,14252.048
2005-08-23 10:55:00,44.07,44.08,44.04,44.08,13466.502076085735,22.9137,22.9189,22.8981,22.9189,13466.5021
2005-08-23 11:00:00,44.06,44.08,44.06,44.07,12119.851868477162,22.9085,22.9189,22.9085,22.9137,12119.8519
2005-08-23 11:05:00,44.06,44.06,44.02,44.03,26708.562450903377,22.9085,22.9085,22.8877,22.8929,26708.5625
2005-08-23 11:10:00,44.04,44.05,44.02,44.04,17394.23184827741,22.8981,22.9033,22.8877,22.8981,17394.2318
2005-08-23 11:15:00,44.04,44.07,44.04,44.07,16608.685893839076,22.8981,22.9137,22.8981,22.9137,16608.6859
2005-08-23 11:20:00,44.07,44.09,44.04,44.06,20536.41566603075,22.9137,22.9241,22.8981,22.9085,20536.4157
2005-08-23 11:25:00,44.06,44.06,44.04,44.06,10324.318258332398,22.9085,22.9085,22.8981,22.9085,10324.3183
2005-08-23 11:30:00,44.06,44.06,44.04,44.04,17057.569296375266,22.9085,22.9085,22.8981,22.8981,17057.5693
2005-08-23 11:35:00,44.04,44.05,44.03,44.04,23678.599483784084,22.8981,22.9033,22.8929,22.8981,23678.5995
2005-08-23 11:40:00,44.04,44.07,44.04,44.07,17618.673549545503,22.8981,22.9137,22.8981,22.9137,17618.6735
2005-08-23 11:45:00,44.06,44.08,44.02,44.03,25249.69139266076,22.9085,22.9189,22.8877,22.8929,25249.6914
2005-08-23 11:50:00,44.03,44.04,44.01,44.02,17506.452698911457,22.8929,22.8981,22.8825,22.8877,17506.4527
2005-08-23 11:55:00,44.02,44.03,44.01,44.02,37593.984962406015,22.8877,22.8929,22.8825,22.8877,37593.985
2005-08-23 12:00:00,44.02,44.03,43.96,43.98,48591.6283245427,22.8877,22.8929,22.8565,22.8669,48591.6283
2005-08-23 12:05:00,43.98,44.0,43.98,43.99,14700.93143306026,22.8669,22.8773,22.8669,22.8721,14700.9314
2005-08-23 12:10:00,44.0,44.0,43.98,43.98,17506.452698911457,22.8773,22.8773,22.8669,22.8669,17506.4527
2005-08-23 12:15:00,43.98,43.98,43.94,43.94,31421.838177533384,22.8669,22.8669,22.8461,22.8461,31421.8382
2005-08-23 12:20:00,43.95,43.98,43.95,43.98,17506.452698911457,22.8513,22.8669,22.8513,22.8669,17506.4527
2005-08-23 12:25:00,43.98,43.98,43.97,43.97,17169.790147009313,22.8669,22.8669,22.8617,22.8617,17169.7901
2005-08-23 12:30:00,43.97,43.98,43.97,43.98,17169.790147009313,22.8617,22.8669,22.8617,22.8669,17169.7901
2005-08-23 12:35:00,43.98,43.98,43.97,43.98,15262.035686230502,22.8669,22.8669,22.8617,22.8669,15262.0357
2005-08-23 12:40:00,43.98,44.02,43.98,43.99,27942.9918078779,22.8669,22.8877,22.8669,22.8721,27942.9918
2005-08-23 12:45:00,43.99,44.04,43.99,44.03,13915.385478621927,22.8721,22.8981,22.8721,22.8929,13915.3855
2005-08-23 12:50:00,44.03,44.04,44.02,44.03,8865.447200089777,22.8929,22.8981,22.8877,22.8929,8865.4472
2005-08-23 12:55:00,44.03,44.04,44.02,44.02,10212.09740769835,22.8929,22.8981,22.8877,22.8877,10212.0974
2005-08-23 13:00:00,44.03,44.05,44.02,44.05,11222.08506340478,22.8929,22.9033,22.8877,22.9033,11222.0851
2005-08-23 13:05:00,44.05,44.06,44.04,44.06,15374.256536864548,22.9033,22.9085,22.8981,22.9085,15374.2565
2005-08-23 13:10:00,44.06,44.06,44.03,44.04,12007.631017843114,22.9085,22.9085,22.8929,22.8981,12007.631
2005-08-23 13:15:00,44.03,44.03,44.01,44.01,14700.93143306026,22.8929,22.8929,22.8825,22.8825,14700.9314
2005-08-23 13:20:00,44.01,44.02,43.98,44.02,25923.016496465043,22.8825,22.8877,22.8669,22.8877,25923.0165
2005-08-23 13:25:00,44.02,44.03,44.0,44.0,14027.606329255976,22.8877,22.8929,22.8773,22.8773,14027.6063
2005-08-23 13:30:00,44.0,44.01,43.98,43.99,20873.078217932893,22.8773,22.8825,22.8669,22.8721,20873.0782
2005-08-23 13:35:00,43.99,44.02,43.99,44.0,7631.017843115251,22.8721,22.8877,22.8721,22.8773,7631.0178
2005-08-23 13:40:00,43.99,44.05,43.99,44.02,18179.777802715744,22.8721,22.9033,22.8721,22.8877,18179.7778
2005-08-23 13:45:00,44.02,44.03,43.99,44.03,21209.74076983504,22.8877,22.8929,22.8721,22.8929,21209.7408
2005-08-23 13:50:00,44.03,44.03,44.01,44.03,6845.471888676916,22.8929,22.8929,22.8825,22.8929,6845.4719
2005-08-23 13:55:00,44.03,44.04,44.02,44.04,12232.072719111213,22.8929,22.8981,22.8877,22.8981,12232.0727
2005-08-23 14:00:00,44.04,44.05,44.03,44.05,36471.776456065534,22.8981,22.9033,22.8929,22.9033,36471.7765
2005-08-23 14:05:00,44.05,44.06,44.04,44.04,23678.599483784084,22.9033,22.9085,22.8981,22.8981,23678.5995
2005-08-23 14:10:00,44.04,44.08,44.04,44.06,16496.465043205026,22.8981,22.9189,22.8981,22.9085,16496.465
2005-08-23 14:15:00,44.06,44.06,43.99,43.99,44663.89855235103,22.9085,22.9085,22.8721,22.8721,44663.8986
2005-08-23 14:20:00,43.99,44.03,43.98,44.01,51846.032992930086,22.8721,22.8929,22.8669,22.8825,51846.033
2005-08-23 14:25:00,44.02,44.06,44.01,44.01,16384.24419257098,22.8877,22.9085,22.8825,22.8825,16384.2442
2005-08-23 14:30:00,44.01,44.04,44.01,44.04,18628.66120525193,22.8825,22.8981,22.8825,22.8981,18628.6612
2005-08-23 14:35:00,44.04,44.08,44.02,44.06,32544.04668387386,22.8981,22.9189,22.8877,22.9085,32544.0467
2005-08-23 14:40:00,44.06,44.07,44.02,44.03,19863.09056222646,22.9085,22.9137,22.8877,22.8929,19863.0906
2005-08-23 14:45:00,44.03,44.06,44.02,44.02,23117.495230613848,22.8929,22.9085,22.8877,22.8877,23117.4952
2005-08-23 14:50:00,44.02,44.06,44.02,44.02,25810.795645831,22.8877,22.9085,22.8877,22.8877,25810.7956
2005-08-23 14:55:00,44.02,44.03,43.97,44.03,28952.97946358433,22.8877,22.8929,22.8617,22.8929,28952.9795
2005-08-23 15:00:00,44.02,44.07,44.02,44.06,21658.624172371223,22.8877,22.9137,22.8877,22.9085,21658.6242
2005-08-23 15:05:00,44.07,44.08,43.99,44.01,80574.57075524631,22.9137,22.9189,22.8721,22.8825,80574.5708
2005-08-23 15:10:00,44.02,44.09,44.01,44.09,21321.961620469083,22.8877,22.9241,22.8825,22.9241,21321.9616
2005-08-23 15:15:00,44.1,44.11,44.06,44.06,22444.17012680956,22.9293,22.9345,22.9085,22.9085,22444.1701
2005-08-23 15:20:00,44.06,44.11,44.05,44.1,20873.078217932893,22.9085,22.9345,22.9033,22.9293,20873.0782
2005-08-23 15:25:00,44.11,44.12,44.06,44.09,27157.445853439567,22.9345,22.9397,22.9085,22.9241,27157.4459
2005-08-23 15:30:00,44.08,44.14,44.08,44.11,40062.84367635506,22.9189,22.9501,22.9189,22.9345,40062.8437
2005-08-23 15:35:00,44.11,44.12,44.1,44.12,45449.44450678936,22.9345,22.9397,22.9293,22.9397,45449.4445
2005-08-23 15:40:00,44.12,44.12,44.1,44.11,121984.06463920996,22.9397,22.9397,22.9293,22.9345,121984.0646
2005-08-23 15:45:00,44.1,44.11,44.06,44.06,61945.90954999439,22.9293,22.9345,22.9085,22.9085,61945.9095
2005-08-23 15:50:00,44.06,44.07,44.06,44.06,60150.37593984962,22.9085,22.9137,22.9085,22.9085,60150.3759
2005-08-23 15:55:00,44.06,44.08,44.05,44.08,54763.77510941533,22.9085,22.9189,22.9033,22.9189,54763.7751
2005-08-24 09:30:00,44.12,44.12,44.02,44.03,55773.76276512176,22.9397,22.9397,22.8877,22.8929,55773.7628
2005-08-24 09:35:00,44.02,44.03,43.77,43.77,41858.37728649983,22.8877,22.8929,22.7577,22.7577,41858.3773
2005-08-24 09:40:00,43.77,43.87,43.77,43.85,57232.63382336438,22.7577,22.8097,22.7577,22.7993,57232.6338
2005-08-24 09:45:00,43.86,43.9,43.84,43.88,40736.16878015935,22.8045,22.8253,22.7941,22.8149,40736.1688
2005-08-24 09:50:00,43.88,43.89,43.82,43.88,57681.51722590057,22.8149,22.8201,22.7837,22.8149,57681.5172
2005-08-24 09:55:00,43.87,43.88,43.75,43.8,49713.83683088318,22.8097,22.8149,22.7473,22.7733,49713.8368
2005-08-24 10:00:00,43.8,43.84,43.74,43.82,33554.03433958029,22.7733,22.7941,22.7421,22.7837,33554.0343
2005-08-24 10:05:00,43.82,43.96,43.82,43.94,34227.35944338458,22.7837,22.8565,22.7837,22.8461,34227.3594
2005-08-24 10:10:00,43.93,43.98,43.92,43.98,37257.32241050387,22.8409,22.8669,22.8357,22.8669,37257.3224
2005-08-24 10:15:00,43.98,44.0,43.97,44.0,48928.29087644485,22.8669,22.8773,22.8617,22.8773,48928.2909
2005-08-24 10:20:00,44.0,44.06,44.0,44.06,24351.92458758837,22.8773,22.9085,22.8773,22.9085,24351.9246
2005-08-24 10:25:00,44.06,44.11,44.06,44.08,25137.470542026706,22.9085,22.9345,22.9085,22.9189,25137.4705
2005-08-24 10:30:00,44.09,44.14,44.09,44.14,35461.78880035911,22.9241,22.9501,22.9241,22.9501,35461.7888
2005-08-24 10:35:00,44.14,44.16,44.11,44.11,25249.69139266076,22.9501,22.9605,22.9345,22.9345,25249.6914
2005-08-24 10:40:00,44.11,44.17,44.08,44.17,41633.93558523173,22.9345,22.9657,22.9189,22.9657,41633.9356
2005-08-24 10:45:00,44.18,44.25,44.18,44.25,31982.942430703624,22.9709,23.0073,22.9709,23.0073,31982.9424
2005-08-24 10:50:00,44.26,44.26,44.23,44.23,30748.513073729097,23.0125,23.0125,22.9969,22.9969,30748.5131
2005-08-24 10:55:00,44.23,44.23,44.11,44.11,13354.281225451688,22.9969,22.9969,22.9345,22.9345,13354.2812
2005-08-24 11:00:00,44.11,44.13,44.05,44.05,25474.13309392885,22.9345,22.9449,22.9033,22.9033,25474.1331
2005-08-24 11:05:00,44.0,44.01,43.89,43.9,64751.43081584558,22.8773,22.8825,22.8201,22.8253,64751.4308
2005-08-24 11:10:00,43.9,43.9,43.83,43.85,31534.05902816743,22.8253,22.8253,22.7889,22.7993,31534.059
2005-08-24 11:15:00,43.84,43.96,43.83,43.96,39501.73942318482,22.7941,22.8565,22.7889,22.8565,39501.7394
2005-08-24 11:20:00,43.95,43.98,43.95,43.98,11446.526764672875,22.8513,22.8669,22.8513,22.8669,11446.5268
2005-08-24 11:25:00,43.97,43.98,43.97,43.98,13354.281225451688,22.8617,22.8669,22.8617,22.8669,13354.2812
2005-08-24 11:30:00,43.98,43.98,43.97,43.98,12119.851868477162,22.8669,22.8669,22.8617,22.8669,12119.8519
2005-08-24 11:35:00,43.99,43.99,43.98,43.98,11109.864212770732,22.8721,22.8721,22.8669,22.8669,11109.8642
2005-08-24 11:40:00,43.98,44.03,43.97,44.0,13354.281225451688,22.8669,22.8929,22.8617,22.8773,13354.2812
2005-08-24 11:45:00,44.01,44.03,44.0,44.02,7406.576141847155,22.8825,22.8929,22.8773,22.8877,7406.5761
2005-08-24 11:50:00,44.02,44.04,44.02,44.04,12793.17697228145,22.8877,22.8981,22.8877,22.8981,12793.177
2005-08-24 11:55:00,44.03,44.12,44.03,44.11,25698.574795196942,22.8929,22.9397,22.8929,22.9345,25698.5748
2005-08-24 12:00:00,44.11,44.14,44.1,44.11,41072.8313320615,22.9345,22.9501,22.9293,22.9345,41072.8313
2005-08-24 12:05:00,44.1,44.11,44.08,44.09,11670.96846594097,22.9293,22.9345,22.9189,22.9241,11670.9685
2005-08-24 12:10:00,44.08,44.14,44.08,44.11,31421.838177533384,22.9189,22.9501,22.9189,22.9345,31421.8382
2005-08-24 12:15:00,44.14,44.14,44.13,44.13,14700.93143306026,22.9501,22.9501,22.9449,22.9449,14700.9314
2005-08-24 12:20:00,44.14,44.15,44.14,44.15,16272.02334193693,22.9501,22.9553,22.9501,22.9553,16272.0233
2005-08-24 12:25:00,44.15,44.24,44.15,44.21,19975.31141286051,22.9553,23.0021,22.9553,22.9865,19975.3114
2005-08-24 12:30:00,44.2,44.22,44.2,44.21,30636.29222309505,22.9813,22.9917,22.9813,22.9865,30636.2922
2005-08-24 12:35:00,44.21,44.22,44.2,44.2,9426.551453260015,22.9865,22.9917,22.9813,22.9813,9426.5515
2005-08-24 12:40:00,44.21,44.21,44.18,44.18,7631.017843115251,22.9865,22.9865,22.9709,22.9709,7631.0178
2005-08-24 12:45:00,44.19,44.19,44.18,44.19,9089.888901357872,22.9761,22.9761,22.9709,22.9761,9089.8889
2005-08-24 12:50:00,44.19,44.23,44.17,44.23,20199.753114128605,22.9761,22.9969,22.9657,22.9969,20199.7531
2005-08-24 12:55:00,44.23,44.23,44.19,44.2,10885.422511502637,22.9969,22.9969,22.9761,22.9813,10885.4225
2005-08-24 13:00:00,44.2,44.2,44.17,44.18,11783.18931657502,22.9813,22.9813,22.9657,22.9709,11783.1893
2005-08-24 13:05:00,44.18,44.18,44.17,44.17,14139.827179890022,22.9709,22.9709,22.9657,22.9657,14139.8272
2005-08-24 13:10:00,44.17,44.18,44.15,44.16,11670.96846594097,22.9657,22.9709,22.9553,22.9605,11670.9685
2005-08-24 13:15:00,44.17,44.18,44.06,44.1,28728.53776231624,22.9657,22.9709,22.9085,22.9293,28728.5378
2005-08-24 13:20:00,44.11,44.11,44.05,44.07,20760.85736729884,22.9345,22.9345,22.9033,22.9137,20760.8574
2005-08-24 13:25:00,44.07,44.11,44.07,44.1,11109.864212770732,22.9137,22.9345,22.9137,22.9293,11109.8642
2005-08-24 13:30:00,44.1,44.11,44.08,44.1,13017.618673549545,22.9293,22.9345,22.9189,22.9293,13017.6187
2005-08-24 13:35:00,44.11,44.13,44.1,44.11,8753.226349455728,22.9345,22.9449,22.9293,22.9345,8753.2263
2005-08-24 13:40:00,44.11,44.12,44.09,44.11,11895.410167209067,22.9345,22.9397,22.9241,22.9345,11895.4102
2005-08-24 13:45:00,44.1,44.12,44.1,44.11,15486.477387498597,22.9293,22.9397,22.9293,22.9345,15486.4774
2005-08-24 13:50:00,44.11,44.11,44.02,44.03,17394.23184827741,22.9345,22.9345,22.8877,22.8929,17394.2318
2005-08-24 13:55:00,44.03,44.07,44.03,44.06,10436.539108966446,22.8929,22.9137,22.8929,22.9085,10436.5391
2005-08-24 14:00:00,44.06,44.08,44.06,44.06,12119.851868477162,22.9085,22.9189,22.9085,22.9085,12119.8519
2005-08-24 14:05:00,44.06,44.12,44.06,44.12,11670.96846594097,22.9085,22.9397,22.9085,22.9397,11670.9685
2005-08-24 14:10:00,44.13,44.15,44.13,44.15,12793.17697228145,22.9449,22.9553,22.9449,22.9553,12793.177
2005-08-24 14:15:00,44.14,44.18,44.14,44.17,17057.569296375266,22.9501,22.9709,22.9501,22.9657,17057.5693
2005-08-24 14:20:00,44.18,44.19,44.12,44.15,22556.390977443607,22.9709,22.9761,22.9397,22.9553,22556.391
2005-08-24 14:25:00,44.14,44.15,44.1,44.11,20985.29906856694,22.9501,22.9553,22.9293,22.9345,20985.2991
2005-08-24 14:30:00,44.11,44.13,44.05,44.06,24576.36628885647,22.9345,22.9449,22.9033,22.9085,24576.3663
2005-08-24 14:35:00,44.06,44.07,44.06,44.06,18628.66120525193,22.9085,22.9137,22.9085,22.9085,18628.6612
2005-08-24 14:40:00,44.06,44.11,44.05,44.1,20760.85736729884,22.9085,22.9345,22.9033,22.9293,20760.8574
2005-08-24 14:45:00,44.11,44.11,44.06,44.06,22331.94927617552,22.9345,22.9345,22.9085,22.9085,22331.9493
2005-08-24 14:50:00,44.06,44.06,44.04,44.04,10436.539108966446,22.9085,22.9085,22.8981,22.8981,10436.5391
2005-08-24 14:55:00,44.04,44.05,43.95,43.95,22331.94927617552,22.8981,22.9033,22.8513,22.8513,22331.9493
2005-08-24 15:00:00,43.96,43.96,43.82,43.85,31421.838177533384,22.8565,22.8565,22.7837,22.7993,31421.8382
2005-08-24 15:05:00,43.85,43.9,43.84,43.88,19526.42801032432,22.7993,22.8253,22.7941,22.8149,19526.428
2005-08-24 15:10:00,43.88,43.88,43.78,43.78,67556.95208169677,22.8149,22.8149,22.7629,22.7629,67556.9521
2005-08-24 15:15:00,43.77,43.8,43.75,43.8,29962.967119290763,22.7577,22.7733,22.7473,22.7733,29962.9671
2005-08-24 15:20:00,43.8,43.81,43.76,43.81,28279.654359780045,22.7733,22.7785,22.7525,22.7785,28279.6544
2005-08-24 15:25:00,43.8,43.8,43.76,43.77,27381.887554707664,22.7733,22.7733,22.7525,22.7577,27381.8876
2005-08-24 15:30:00,43.77,43.78,43.75,43.77,26596.34160026933,22.7577,22.7629,22.7473,22.7577,26596.3416
2005-08-24 15:35:00,43.77,43.86,43.77,43.83,25361.9122432948,22.7577,22.8045,22.7577,22.7889,25361.9122
2005-08-24 15:40:00,43.82,43.82,43.8,43.8,19301.98630905622,22.7837,22.7837,22.7733,22.7733,19301.9863
2005-08-24 15:45:00,43.81,43.81,43.78,43.79,29289.642015486475,22.7785,22.7785,22.7629,22.7681,29289.642
2005-08-24 15:50:00,43.79,43.8,43.78,43.79,51397.14959039389,22.7681,22.7733,22.7629,22.7681,51397.1496
2005-08-24 15:55:00,43.78,43.79,43.75,43.75,32768.48838514196,22.7629,22.7681,22.7473,22.7473,32768.4884
2005-08-25 09:30:00,43.59,43.63,43.58,43.59,124116.26080125688,22.6641,22.6849,22.6589,22.6641,124116.2608
2005-08-25 09:35:00,43.58,43.58,43.42,43.44,61833.68869936034,22.6589,22.6589,22.5758,22.5862,61833.6887
2005-08-25 09:40:00,43.43,43.48,43.4,43.48,60599.25934238581,22.581,22.607,22.5654,22.607,60599.2593
2005-08-25 09:45:00,43.49,43.51,43.49,43.49,23005.2743799798,22.6122,22.6226,22.6122,22.6122,23005.2744
2005-08-25 09:50:00,43.49,43.55,43.49,43.49,19638.648860958365,22.6122,22.6433,22.6122,22.6122,19638.6489
2005-08-25 09:55:00,43.51,43.56,43.51,43.55,17618.673549545503,22.6226,22.6485,22.6226,22.6433,17618.6735
2005-08-25 10:00:00,43.55,43.69,43.55,43.69,32992.93008641005,22.6433,22.7161,22.6433,22.7161,32992.9301
2005-08-25 10:05:00,43.69,43.78,43.68,43.75,41297.27303332959,22.7161,22.7629,22.7109,22.7473,41297.273
2005-08-25 10:10:00,43.75,43.76,43.74,43.75,38042.8683649422,22.7473,22.7525,22.7421,22.7473,38042.8684
2005-08-25 10:15:00,43.74,43.76,43.72,43.73,33778.476040848385,22.7421,22.7525,22.7317,22.7369,33778.476
2005-08-25 10:20:00,43.73,43.74,43.65,43.66,17394.23184827741,22.7369,22.7421,22.6953,22.7005,17394.2318
2005-08-25 10:25:00,43.65,43.66,43.57,43.66,70811.35675008416,22.6953,22.7005,22.6537,22.7005,70811.3568
2005-08-25 10:30:00,43.65,43.72,43.64,43.69,30075.18796992481,22.6953,22.7317,22.6901,22.7161,30075.188
2005-08-25 10:35:00,43.67,43.69,43.67,43.67,20536.41566603075,22.7057,22.7161,22.7057,22.7057,20536.4157
2005-08-25 10:40:00,43.67,43.78,43.67,43.78,51621.59129166199,22.7057,22.7629,22.7057,22.7629,51621.5913
2005-08-25 10:45:00,43.78,43.81,43.77,43.8,22331.94927617552,22.7629,22.7785,22.7577,22.7733,22331.9493
2005-08-25 10:50:00,43.81,43.82,43.77,43.79,16384.24419257098,22.7785,22.7837,22.7577,22.7681,16384.2442
2005-08-25 10:55:00,43.79,43.8,43.76,43.76,12905.397822915496,22.7681,22.7733,22.7525,22.7525,12905.3978
2005-08-25 11:00:00,43.77,43.82,43.77,43.82,25810.795645831,22.7577,22.7837,22.7577,22.7837,25810.7956
2005-08-25 11:05:00,43.82,43.84,43.82,43.84,24015.262035686228,22.7837,22.7941,22.7837,22.7941,24015.262
2005-08-25 11:10:00,43.84,43.85,43.81,43.81,22331.94927617552,22.7941,22.7993,22.7785,22.7785,22331.9493
2005-08-25 11:15:00,43.81,43.82,43.8,43.82,10212.09740769835,22.7785,22.7837,22.7733,22.7837,10212.0974
2005-08-25 11:20:00,43.81,43.84,43.8,43.84,13803.16462798788,22.7785,22.7941,22.7733,22.7941,13803.1646
2005-08-25 11:25:00,43.84,43.87,43.84,43.87,9089.888901357872,22.7941,22.8097,22.7941,22.8097,9089.8889
2005-08-25 11:30:00,43.88,43.88,43.82,43.85,18516.440354617887,22.8149,22.8149,22.7837,22.7993,18516.4404
2005-08-25 11:35:00,43.83,43.84,43.82,43.82,11222.08506340478,22.7889,22.7941,22.7837,22.7837,11222.0851
2005-08-25 11:40:00,43.82,43.82,43.59,43.82,141734.93435080236,22.7837,22.7837,22.6641,22.7837,141734.9344
2005-08-25 11:45:00,43.82,43.82,43.82,43.82,13690.943777353832,22.7837,22.7837,22.7837,22.7837,13690.9438
2005-08-25 11:50:00,43.82,43.83,43.82,43.83,16159.802491302884,22.7837,22.7889,22.7837,22.7889,16159.8025
2005-08-25 11:55:00,43.83,43.83,43.82,43.83,12456.514420379306,22.7889,22.7889,22.7837,22.7889,12456.5144
2005-08-25 12:00:00,43.83,43.86,43.83,43.86,12232.072719111213,22.7889,22.8045,22.7889,22.8045,12232.0727
2005-08-25 12:05:00,43.86,43.89,43.85,43.89,12119.851868477162,22.8045,22.8201,22.7993,22.8201,12119.8519
2005-08-25 12:10:00,43.89,43.9,43.89,43.9,5611.04253170239,22.8201,22.8253,22.8201,22.8253,5611.0425
2005-08-25 12:15:00,43.91,43.93,43.9,43.9,15486.477387498597,22.8305,22.8409,22.8253,22.8253,15486.4774
2005-08-25 12:20:00,43.9,43.91,43.9,43.91,5386.600830434294,22.8253,22.8305,22.8253,22.8305,5386.6008
2005-08-25 12:25:00,43.9,43.91,43.9,43.9,6284.367635506676,22.8253,22.8305,22.8253,22.8253,6284.3676
2005-08-25 12:30:00,43.91,43.91,43.9,43.91,15149.814835596451,22.8305,22.8305,22.8253,22.8305,15149.8148
2005-08-25 12:35:00,43.91,43.91,43.9,43.9,13466.502076085735,22.8305,22.8305,22.8253,22.8253,13466.5021
2005-08-25 12:40:00,43.9,43.93,43.9,43.93,17394.23184827741,22.8253,22.8409,22.8253,22.8409,17394.2318
2005-08-25 12:45:00,43.93,43.98,43.93,43.97,26259.679048367187,22.8409,22.8669,22.8409,22.8617,26259.679
2005-08-25 12:50:00,43.97,43.97,43.94,43.94,12007.631017843114,22.8617,22.8617,22.8461,22.8461,12007.631
2005-08-25 12:55:00,43.94,43.95,43.83,43.83,60823.70104365391,22.8461,22.8513,22.7889,22.7889,60823.701
2005-08-25 13:00:00,43.82,43.83,43.82,43.83,4825.496577264055,22.7837,22.7889,22.7837,22.7889,4825.4966
2005-08-25 13:05:00,43.83,43.86,43.83,43.85,12344.293569745258,22.7889,22.8045,22.7889,22.7993,12344.2936
2005-08-25 13:10:00,43.85,43.88,43.8,43.8,14364.26888115812,22.7993,22.8149,22.7733,22.7733,14364.2689
2005-08-25 13:15:00,43.81,43.81,43.77,43.78,11334.305914038829,22.7785,22.7785,22.7577,22.7629,11334.3059
2005-08-25 13:20:00,43.77,43.78,43.75,43.75,9875.434855796206,22.7577,22.7629,22.7473,22.7473,9875.4349
2005-08-25 13:25:00,43.76,43.82,43.76,43.81,15149.814835596451,22.7525,22.7837,22.7525,22.7785,15149.8148
2005-08-25 13:30:00,43.81,43.85,43.81,43.85,13017.618673549545,22.7785,22.7993,22.7785,22.7993,13017.6187
2005-08-25 13:35:00,43.85,43.86,43.82,43.83,17506.452698911457,22.7993,22.8045,22.7837,22.7889,17506.4527
2005-08-25 13:40:00,43.83,43.84,43.83,43.84,19638.648860958365,22.7889,22.7941,22.7889,22.7941,19638.6489
2005-08-25 13:45:00,43.85,43.93,43.85,43.92,20536.41566603075,22.7993,22.8409,22.7993,22.8357,20536.4157
2005-08-25 13:50:00,43.91,43.99,43.91,43.98,14252.04803052407,22.8305,22.8721,22.8305,22.8669,14252.048
2005-08-25 13:55:00,43.98,43.99,43.94,43.94,14925.373134328358,22.8669,22.8721,22.8461,22.8461,14925.3731
2005-08-25 14:00:00,43.94,43.95,43.9,43.94,11783.18931657502,22.8461,22.8513,22.8253,22.8461,11783.1893
2005-08-25 14:05:00,43.94,43.96,43.91,43.92,17955.336101447647,22.8461,22.8565,22.8305,22.8357,17955.3361
2005-08-25 14:10:00,43.92,43.93,43.91,43.91,11222.08506340478,22.8357,22.8409,22.8305,22.8305,11222.0851
2005-08-25 14:15:00,43.93,43.99,43.93,43.99,17394.23184827741,22.8409,22.8721,22.8409,22.8721,17394.2318
2005-08-25 14:20:00,43.99,44.07,43.99,44.07,20311.97396476265,22.8721,22.9137,22.8721,22.9137,20311.974
2005-08-25 14:25:00,44.05,44.08,44.05,44.08,10885.422511502637,22.9033,22.9189,22.9033,22.9189,10885.4225
2005-08-25 14:30:00,44.08,44.15,44.08,44.13,21321.961620469083,22.9189,22.9553,22.9189,22.9449,21321.9616
2005-08-25 14:35:00,44.13,44.15,44.12,44.15,15598.698238132643,22.9449,22.9553,22.9397,22.9553,15598.6982
2005-08-25 14:40:00,44.15,44.16,44.15,44.15,15374.256536864548,22.9553,22.9605,22.9553,22.9553,15374.2565
2005-08-25 14:45:00,44.16,44.17,44.12,44.13,14252.04803052407,22.9605,22.9657,22.9397,22.9449,14252.048
2005-08-25 14:50:00,44.13,44.14,44.1,44.12,13690.943777353832,22.9449,22.9501,22.9293,22.9397,13690.9438
2005-08-25 14:55:00,44.11,44.11,44.09,44.1,9538.772303894062,22.9345,22.9345,22.9241,22.9293,9538.7723
2005-08-25 15:00:00,44.11,44.11,44.04,44.06,40062.84367635506,22.9345,22.9345,22.8981,22.9085,40062.8437
2005-08-25 15:05:00,44.06,44.06,44.03,44.04,11895.410167209067,22.9085,22.9085,22.8929,22.8981,11895.4102
2005-08-25 15:10:00,44.04,44.06,44.03,44.06,22780.832678711704,22.8981,22.9085,22.8929,22.9085,22780.8327
2005-08-25 15:15:00,44.06,44.06,44.06,44.06,18628.66120525193,22.9085,22.9085,22.9085,22.9085,18628.6612
2005-08-25 15:20:00,44.06,44.07,44.05,44.07,20873.078217932893,22.9085,22.9137,22.9033,22.9137,20873.0782
2005-08-25 15:25:00,44.07,44.07,44.0,44.01,21209.74076983504,22.9137,22.9137,22.8773,22.8825,21209.7408
2005-08-25 15:30:00,44.0,44.01,44.0,44.0,22331.94927617552,22.8773,22.8825,22.8773,22.8773,22331.9493
2005-08-25 15:35:00,44.01,44.06,44.0,44.04,32544.04668387386,22.8825,22.9085,22.8773,22.8981,32544.0467
2005-08-25 15:40:00,44.05,44.05,44.01,44.04,20873.078217932893,22.9033,22.9033,22.8825,22.8981,20873.0782
2005-08-25 15:45:00,44.04,44.11,44.04,44.11,37257.32241050387,22.8981,22.9345,22.8981,22.9345,37257.3224
2005-08-25 15:50:00,44.1,44.12,44.04,44.05,31197.396476265287,22.9293,22.9397,22.8981,22.9033,31197.3965
2005-08-25 15:55:00,44.05,44.08,44.05,44.06,44663.89855235103,22.9033,22.9189,22.9033,22.9085,44663.8986
2005-08-26 09:30:00,44.09,44.09,43.94,43.94,31309.617326899337,22.9241,22.9241,22.8461,22.8461,31309.6173
2005-08-26 09:35:00,43.94,43.95,43.88,43.9,24015.262035686228,22.8461,22.8513,22.8149,22.8253,24015.262
2005-08-26 09:40:00,43.88,43.89,43.76,43.77,18965.32375715408,22.8149,22.8201,22.7525,22.7577,18965.3238
2005-08-26 09:45:00,43.77,43.78,43.66,43.66,41409.49388396364,22.7577,22.7629,22.7005,22.7005,41409.4939
2005-08-26 09:50:00,43.67,43.75,43.66,43.71,31534.05902816743,22.7057,22.7473,22.7005,22.7265,31534.059
2005-08-26 09:55:00,43.69,43.8,43.69,43.71,33554.03433958029,22.7161,22.7733,22.7161,22.7265,33554.0343
2005-08-26 10:00:00,43.71,43.71,43.53,43.54,42531.70239030412,22.7265,22.7265,22.633,22.6382,42531.7024
2005-08-26 10:05:00,43.51,43.56,43.51,43.55,57344.85467399842,22.6226,22.6485,22.6226,22.6433,57344.8547
2005-08-26 10:10:00,43.53,43.53,43.39,43.39,30972.9547749972,22.633,22.633,22.5602,22.5602,30972.9548
2005-08-26 10:15:00,43.39,43.41,43.36,43.37,75973.51587925036,22.5602,22.5706,22.5446,22.5498,75973.5159
2005-08-26 10:20:00,43.35,43.43,43.35,43.41,22444.17012680956,22.5394,22.581,22.5394,22.5706,22444.1701
2005-08-26 10:25:00,43.39,43.39,43.3,43.3,22780.832678711704,22.5602,22.5602,22.5134,22.5134,22780.8327
2005-08-26 10:30:00,43.29,43.31,43.27,43.3,36022.89305352934,22.5082,22.5186,22.4978,22.5134,36022.8931
2005-08-26 10:35:00,43.29,43.32,43.29,43.32,34115.13859275053,22.5082,22.5238,22.5082,22.5238,34115.1386
2005-08-26 10:40:00,43.31,43.33,43.27,43.28,23005.2743799798,22.5186,22.529,22.4978,22.503,23005.2744
2005-08-26 10:45:00,43.28,43.29,43.25,43.25,14139.827179890022,22.503,22.5082,22.4874,22.4874,14139.8272
2005-08-26 10:50:00,43.25,43.28,43.18,43.18,54427.11255751318,22.4874,22.503,22.451,22.451,54427.1126
2005-08-26 10:55:00,43.17,43.18,43.14,43.15,35686.2305016272,22.4458,22.451,22.4302,22.4354,35686.2305
2005-08-26 11:00:00,43.14,43.21,43.14,43.2,23454.15778251599,22.4302,22.4666,22.4302,22.4614,23454.1578
2005-08-26 11:05:00,43.19,43.31,43.19,43.28,27494.10840534171,22.4562,22.5186,22.4562,22.503,27494.1084
2005-08-26 11:10:00,43.27,43.32,43.25,43.32,37930.64751430816,22.4978,22.5238,22.4874,22.5238,37930.6475
2005-08-26 11:15:00,43.31,43.35,43.29,43.35,23229.71608124789,22.5186,22.5394,22.5082,22.5394,23229.7161
2005-08-26 11:20:00,43.35,43.38,43.35,43.38,12568.735271013353,22.5394,22.555,22.5394,22.555,12568.7353
2005-08-26 11:25:00,43.37,43.38,43.36,43.36,20873.078217932893,22.5498,22.555,22.5446,22.5446,20873.0782
2005-08-26 11:30:00,43.35,43.39,43.35,43.36,19750.86971159241,22.5394,22.5602,22.5394,22.5446,19750.8697
2005-08-26 11:35:00,43.36,43.37,43.33,43.34,19863.09056222646,22.5446,22.5498,22.529,22.5342,19863.0906
2005-08-26 11:40:00,43.34,43.36,43.31,43.33,21995.28672427337,22.5342,22.5446,22.5186,22.529,21995.2867
2005-08-26 11:45:00,43.31,43.33,43.28,43.3,8304.342946919538,22.5186,22.529,22.503,22.5134,8304.3429
2005-08-26 11:50:00,43.28,43.35,43.28,43.33,11334.305914038829,22.503,22.5394,22.503,22.529,11334.3059
2005-08-26 11:55:00,43.33,43.37,43.33,43.35,5835.484232970485,22.529,22.5498,22.529,22.5394,5835.4842
2005-08-26 12:00:00,43.35,43.4,43.35,43.4,17057.569296375266,22.5394,22.5654,22.5394,22.5654,17057.5693
2005-08-26 12:05:00,43.39,43.42,43.39,43.4,10660.98081023454,22.5602,22.5758,22.5602,22.5654,10660.9808
2005-08-26 12:10:00,43.4,43.43,43.4,43.42,11222.08506340478,22.5654,22.581,22.5654,22.5758,11222.0851
2005-08-26 12:15:00,43.41,43.48,43.41,43.47,25249.69139266076,22.5706,22.607,22.5706,22.6018,25249.6914
2005-08-26 12:20:00,43.46,43.47,43.45,43.46,8079.901245651442,22.5966,22.6018,22.5914,22.5966,8079.9012
2005-08-26 12:25:00,43.45,43.48,43.45,43.48,11222.08506340478,22.5914,22.607,22.5914,22.607,11222.0851
2005-08-26 12:30:00,43.47,43.49,43.44,43.47,13354.281225451688,22.6018,22.6122,22.5862,22.6018,13354.2812
2005-08-26 12:35:00,43.47,43.47,43.46,43.46,5162.159129166199,22.6018,22.6018,22.5966,22.5966,5162.1591
2005-08-26 12:40:00,43.46,43.49,43.46,43.49,11895.410167209067,22.5966,22.6122,22.5966,22.6122,11895.4102
2005-08-26 12:45:00,43.49,43.53,43.49,43.51,21658.624172371223,22.6122,22.633,22.6122,22.6226,21658.6242
2005-08-26 12:50:00,43.5,43.51,43.48,43.5,8528.784648187633,22.6174,22.6226,22.607,22.6174,8528.7846
2005-08-26 12:55:00,43.49,43.51,43.49,43.49,12905.397822915496,22.6122,22.6226,22.6122,22.6122,12905.3978
2005-08-26 13:00:00,43.49,43.53,43.49,43.52,16159.802491302884,22.6122,22.633,22.6122,22.6278,16159.8025
2005-08-26 13:05:00,43.52,43.52,43.5,43.52,14027.606329255976,22.6278,22.6278,22.6174,22.6278,14027.6063
2005-08-26 13:10:00,43.51,43.53,43.46,43.46,15374.256536864548,22.6226,22.633,22.5966,22.5966,15374.2565
2005-08-26 13:15:00,43.46,43.49,43.46,43.49,17955.336101447647,22.5966,22.6122,22.5966,22.6122,17955.3361
2005-08-26 13:20:00,43.49,43.49,43.45,43.45,21770.84502300528,22.6122,22.6122,22.5914,22.5914,21770.845
2005-08-26 13:25:00,43.46,43.47,43.44,43.46,20424.1948153967,22.5966,22.6018,22.5862,22.5966,20424.1948
2005-08-26 13:30:00,43.45,43.48,43.45,43.47,16496.465043205026,22.5914,22.607,22.5914,22.6018,16496.465
2005-08-26 13:35:00,43.47,43.47,43.45,43.47,10212.09740769835,22.6018,22.6018,22.5914,22.6018,10212.0974
2005-08-26 13:40:00,43.46,43.49,43.46,43.48,10885.422511502637,22.5966,22.6122,22.5966,22.607,10885.4225
2005-08-26 13:45:00,43.49,43.56,43.48,43.54,29626.30456738862,22.6122,22.6485,22.607,22.6382,29626.3046
2005-08-26 13:50:00,43.53,43.57,43.52,43.52,11895.410167209067,22.633,22.6537,22.6278,22.6278,11895.4102
2005-08-26 13:55:00,43.51,43.51,43.47,43.51,13803.16462798788,22.6226,22.6226,22.6018,22.6226,13803.1646
2005-08-26 14:00:00,43.48,43.51,43.47,43.49,26259.679048367187,22.607,22.6226,22.6018,22.6122,26259.679
2005-08-26 14:05:00,43.48,43.55,43.48,43.55,15037.593984962405,22.607,22.6433,22.607,22.6433,15037.594
2005-08-26 14:10:00,43.55,43.56,43.52,43.54,18516.440354617887,22.6433,22.6485,22.6278,22.6382,18516.4404
2005-08-26 14:15:00,43.54,43.57,43.53,43.56,34676.24284592077,22.6382,22.6537,22.633,22.6485,34676.2428
2005-08-26 14:20:00,43.56,43.65,43.56,43.58,23341.93693188194,22.6485,22.6953,22.6485,22.6589,23341.9369
2005-08-26 14:25:00,43.58,43.8,43.58,43.73,33105.1509370441,22.6589,22.7733,22.6589,22.7369,33105.1509
2005-08-26 14:30:00,43.73,43.78,43.71,43.75,26933.00415217147,22.7369,22.7629,22.7265,22.7473,26933.0042
2005-08-26 14:35:00,43.74,43.74,43.63,43.64,27045.22500280552,22.7421,22.7421,22.6849,22.6901,27045.225
2005-08-26 14:40:00,43.63,43.72,43.63,43.72,10773.201660868588,22.6849,22.7317,22.6849,22.7317,10773.2017
2005-08-26 14:45:00,43.71,43.73,43.68,43.68,18628.66120525193,22.7265,22.7369,22.7109,22.7109,18628.6612
2005-08-26 14:50:00,43.67,43.67,43.65,43.67,12007.631017843114,22.7057,22.7057,22.6953,22.7057,12007.631
2005-08-26 14:55:00,43.65,43.67,43.65,43.66,11446.526764672875,22.6953,22.7057,22.6953,22.7005,11446.5268
2005-08-26 15:00:00,43.66,43.72,43.66,43.72,28167.433509146,22.7005,22.7317,22.7005,22.7317,28167.4335
2005-08-26 15:05:00,43.71,43.75,43.69,43.74,16720.906744473123,22.7265,22.7473,22.7161,22.7421,16720.9067
2005-08-26 15:10:00,43.74,43.74,43.66,43.69,8416.563797553585,22.7421,22.7421,22.7005,22.7161,8416.5638
2005-08-26 15:15:00,43.68,43.7,43.68,43.7,30075.18796992481,22.7109,22.7213,22.7109,22.7213,30075.188
2005-08-26 15:20:00,43.69,43.69,43.65,43.68,17169.790147009313,22.7161,22.7161,22.6953,22.7109,17169.7901
2005-08-26 15:25:00,43.68,43.68,43.65,43.65,20424.1948153967,22.7109,22.7109,22.6953,22.6953,20424.1948
2005-08-26 15:30:00,43.65,43.68,43.65,43.66,27381.887554707664,22.6953,22.7109,22.6953,22.7005,27381.8876
2005-08-26 15:35:00,43.66,43.68,43.66,43.68,13803.16462798788,22.7005,22.7109,22.7005,22.7109,13803.1646
2005-08-26 15:40:00,43.67,43.68,43.64,43.64,18067.556952081697,22.7057,22.7109,22.6901,22.6901,18067.557
2005-08-26 15:45:00,43.63,43.65,43.61,43.65,33329.5926383122,22.6849,22.6953,22.6745,22.6953,33329.5926
2005-08-26 15:50:00,43.65,43.66,43.64,43.66,42756.14409157221,22.6953,22.7005,22.6901,22.7005,42756.1441
2005-08-26 15:55:00,43.65,43.66,43.57,43.57,39165.07687128268,22.6953,22.7005,22.6537,22.6537,39165.0769
2005-08-29 09:30:00,43.57,43.57,43.35,43.35,43653.91089664459,22.6537,22.6537,22.5394,22.5394,43653.9109
2005-08-29 09:35:00,43.33,43.33,43.08,43.12,30636.29222309505,22.529,22.529,22.399,22.4198,30636.2922
2005-08-29 09:40:00,43.12,43.14,43.07,43.11,25923.016496465043,22.4198,22.4302,22.3938,22.4146,25923.0165
2005-08-29 09:45:00,43.1,43.15,43.1,43.12,41072.8313320615,22.4094,22.4354,22.4094,22.4198,41072.8313
2005-08-29 09:50:00,43.11,43.22,43.11,43.17,59477.05083604533,22.4146,22.4718,22.4146,22.4458,59477.0508
2005-08-29 09:55:00,43.17,43.33,43.17,43.33,28952.97946358433,22.4458,22.529,22.4458,22.529,28952.9795
2005-08-29 10:00:00,43.35,43.37,43.12,43.2,32319.604982605768,22.5394,22.5498,22.4198,22.4614,32319.605
2005-08-29 10:05:00,43.19,43.22,43.09,43.15,42082.818987767925,22.4562,22.4718,22.4042,22.4354,42082.819
2005-08-29 10:10:00,43.16,43.41,43.16,43.41,26371.89989900124,22.4406,22.5706,22.4406,22.5706,26371.8999
2005-08-29 10:15:00,43.4,43.42,43.35,43.38,27045.22500280552,22.5654,22.5758,22.5394,22.555,27045.225
2005-08-29 10:20:00,43.37,43.44,43.37,43.44,11558.747615306924,22.5498,22.5862,22.5498,22.5862,11558.7476
2005-08-29 10:25:00,43.47,43.49,43.44,43.49,9987.655706430254,22.6018,22.6122,22.5862,22.6122,9987.6557
2005-08-29 10:30:00,43.46,43.56,43.46,43.49,10548.759959600491,22.5966,22.6485,22.5966,22.6122,10548.76
2005-08-29 10:35:00,43.49,43.57,43.47,43.55,19526.42801032432,22.6122,22.6537,22.6018,22.6433,19526.428
2005-08-29 10:40:00,43.54,43.57,43.52,43.57,8865.447200089777,22.6382,22.6537,22.6278,22.6537,8865.4472
2005-08-29 10:45:00,43.57,43.57,43.53,43.54,5386.600830434294,22.6537,22.6537,22.633,22.6382,5386.6008
2005-08-29 10:50:00,43.54,43.54,43.5,43.51,12568.735271013353,22.6382,22.6382,22.6174,22.6226,12568.7353
2005-08-29 10:55:00,43.5,43.53,43.5,43.52,10885.422511502637,22.6174,22.633,22.6174,22.6278,10885.4225
2005-08-29 11:00:00,43.52,43.54,43.51,43.52,11895.410167209067,22.6278,22.6382,22.6226,22.6278,11895.4102
2005-08-29 11:05:00,43.52,43.57,43.52,43.52,11334.305914038829,22.6278,22.6537,22.6278,22.6278,11334.3059
2005-08-29 11:10:00,43.52,43.53,43.49,43.49,33554.03433958029,22.6278,22.633,22.6122,22.6122,33554.0343
2005-08-29 11:15:00,43.49,43.51,43.48,43.51,10212.09740769835,22.6122,22.6226,22.607,22.6226,10212.0974
2005-08-29 11:20:00,43.51,43.51,43.5,43.51,5049.938278532151,22.6226,22.6226,22.6174,22.6226,5049.9383
2005-08-29 11:25:00,43.51,43.57,43.51,43.57,10212.09740769835,22.6226,22.6537,22.6226,22.6537,10212.0974
2005-08-29 11:30:00,43.57,43.62,43.57,43.57,39277.29772191673,22.6537,22.6797,22.6537,22.6537,39277.2977
2005-08-29 11:35:00,43.57,43.59,43.57,43.59,50387.161934687465,22.6537,22.6641,22.6537,22.6641,50387.1619
2005-08-29 11:40:00,43.6,43.6,43.56,43.57,6621.03018740882,22.6693,22.6693,22.6485,22.6537,6621.0302
2005-08-29 11:45:00,43.57,43.58,43.55,43.56,9426.551453260015,22.6537,22.6589,22.6433,22.6485,9426.5515
2005-08-29 11:50:00,43.57,43.61,43.57,43.59,6508.809336774772,22.6537,22.6745,22.6537,22.6641,6508.8093
2005-08-29 11:55:00,43.59,43.59,43.59,43.59,3478.846369655482,22.6641,22.6641,22.6641,22.6641,3478.8464
2005-08-29 12:00:00,43.6,43.61,43.57,43.58,4825.496577264055,22.6693,22.6745,22.6537,22.6589,4825.4966
2005-08-29 12:05:00,43.58,43.58,43.57,43.57,10885.422511502637,22.6589,22.6589,22.6537,22.6537,10885.4225
2005-08-29 12:10:00,43.57,43.6,43.56,43.6,8753.226349455728,22.6537,22.6693,22.6485,22.6693,8753.2263
2005-08-29 12:15:00,43.6,43.63,43.58,43.59,4825.496577264055,22.6693,22.6849,22.6589,22.6641,4825.4966
2005-08-29 12:20:00,43.57,43.59,43.57,43.58,2132.1961620469083,22.6537,22.6641,22.6537,22.6589,2132.1962
2005-08-29 12:25:00,43.58,43.59,43.57,43.58,11334.305914038829,22.6589,22.6641,22.6537,22.6589,11334.3059
2005-08-29 12:30:00,43.57,43.58,43.57,43.57,3815.5089215576254,22.6537,22.6589,22.6537,22.6537,3815.5089
2005-08-29 12:35:00,43.57,43.57,43.57,43.57,6845.471888676916,22.6537,22.6537,22.6537,22.6537,6845.4719
2005-08-29 12:40:00,43.57,43.58,43.56,43.57,10099.876557064305,22.6537,22.6589,22.6485,22.6537,10099.8766
2005-08-29 12:45:00,43.57,43.58,43.57,43.57,5723.263382336438,22.6537,22.6589,22.6537,22.6537,5723.2634
2005-08-29 12:50:00,43.57,43.57,43.56,43.57,7631.017843115251,22.6537,22.6537,22.6485,22.6537,7631.0178
2005-08-29 12:55:00,43.56,43.57,43.56,43.56,2693.300415217147,22.6485,22.6537,22.6485,22.6485,2693.3004
2005-08-29 13:00:00,43.56,43.72,43.56,43.68,33554.03433958029,22.6485,22.7317,22.6485,22.7109,33554.0343
2005-08-29 13:05:00,43.68,43.69,43.66,43.67,14476.489731792166,22.7109,22.7161,22.7005,22.7057,14476.4897
2005-08-29 13:10:00,43.66,43.72,43.66,43.72,8641.00549882168,22.7005,22.7317,22.7005,22.7317,8641.0055
2005-08-29 13:15:00,43.72,43.77,43.7,43.75,7518.796992481202,22.7317,22.7577,22.7213,22.7473,7518.797
2005-08-29 13:20:00,43.75,43.82,43.75,43.78,15486.477387498597,22.7473,22.7837,22.7473,22.7629,15486.4774
2005-08-29 13:25:00,43.79,43.79,43.75,43.77,3254.404668387386,22.7681,22.7681,22.7473,22.7577,3254.4047
2005-08-29 13:30:00,43.76,43.77,43.71,43.72,2581.0795645830995,22.7525,22.7577,22.7265,22.7317,2581.0796
2005-08-29 13:35:00,43.71,43.77,43.71,43.77,14476.489731792166,22.7265,22.7577,22.7265,22.7577,14476.4897
2005-08-29 13:40:00,43.77,43.78,43.77,43.77,12793.17697228145,22.7577,22.7629,22.7577,22.7577,12793.177
2005-08-29 13:45:00,43.76,43.81,43.76,43.8,8304.342946919538,22.7525,22.7785,22.7525,22.7733,8304.3429
2005-08-29 13:50:00,43.8,43.82,43.79,43.8,12905.397822915496,22.7733,22.7837,22.7681,22.7733,12905.3978
2005-08-29 13:55:00,43.79,43.82,43.78,43.81,8865.447200089777,22.7681,22.7837,22.7629,22.7785,8865.4472
2005-08-29 14:00:00,43.81,43.82,43.75,43.75,9650.99315452811,22.7785,22.7837,22.7473,22.7473,9650.9932
2005-08-29 14:05:00,43.75,43.75,43.74,43.74,2019.9753114128605,22.7473,22.7473,22.7421,22.7421,2019.9753
2005-08-29 14:10:00,43.74,43.74,43.73,43.73,4152.171473459769,22.7421,22.7421,22.7369,22.7369,4152.1715
2005-08-29 14:15:00,43.74,43.74,43.72,43.73,4488.834025361912,22.7421,22.7421,22.7317,22.7369,4488.834
2005-08-29 14:20:00,43.72,43.73,43.71,43.73,5274.379979800247,22.7317,22.7369,22.7265,22.7369,5274.38
2005-08-29 14:25:00,43.74,43.78,43.73,43.76,12680.9561216474,22.7421,22.7629,22.7369,22.7525,12680.9561
2005-08-29 14:30:00,43.76,43.82,43.75,43.76,34564.02199528672,22.7525,22.7837,22.7473,22.7525,34564.022
2005-08-29 14:35:00,43.77,43.81,43.76,43.79,13242.06037481764,22.7577,22.7785,22.7525,22.7681,13242.0604
2005-08-29 14:40:00,43.8,43.85,43.8,43.82,12793.17697228145,22.7733,22.7993,22.7733,22.7837,12793.177
2005-08-29 14:45:00,43.81,43.83,43.81,43.81,6845.471888676916,22.7785,22.7889,22.7785,22.7785,6845.4719
2005-08-29 14:50:00,43.8,43.82,43.76,43.78,31646.27987880148,22.7733,22.7837,22.7525,22.7629,31646.2799
2005-08-29 14:55:00,43.77,43.78,43.75,43.76,11222.08506340478,22.7577,22.7629,22.7473,22.7525,11222.0851
2005-08-29 15:00:00,43.75,43.84,43.75,43.82,26484.12074963528,22.7473,22.7941,22.7473,22.7837,26484.1207
2005-08-29 15:05:00,43.83,43.93,43.82,43.9,47357.19896756817,22.7889,22.8409,22.7837,22.8253,47357.199
2005-08-29 15:10:00,43.9,43.9,43.82,43.82,8641.00549882168,22.8253,22.8253,22.7837,22.7837,8641.0055
2005-08-29 15:15:00,43.83,43.9,43.81,43.89,33329.5926383122,22.7889,22.8253,22.7785,22.8201,33329.5926
2005-08-29 15:20:00,43.89,43.89,43.83,43.84,19750.86971159241,22.8201,22.8201,22.7889,22.7941,19750.8697
2005-08-29 15:25:00,43.84,43.92,43.82,43.85,43205.027494108406,22.7941,22.8357,22.7837,22.7993,43205.0275
2005-08-29 15:30:00,43.87,43.92,43.86,43.9,29514.08371675457,22.8097,22.8357,22.8045,22.8253,29514.0837
2005-08-29 15:35:00,43.89,43.89,43.79,43.8,9763.21400516216,22.8201,22.8201,22.7681,22.7733,9763.214
2005-08-29 15:40:00,43.79,43.8,43.77,43.78,11334.305914038829,22.7681,22.7733,22.7577,22.7629,11334.3059
2005-08-29 15:45:00,43.78,43.79,43.77,43.79,19414.207159690268,22.7629,22.7681,22.7577,22.7681,19414.2072
2005-08-29 15:50:00,43.79,43.79,43.78,43.79,16945.348445741216,22.7681,22.7681,22.7629,22.7681,16945.3484
2005-08-29 15:55:00,43.78,43.79,43.78,43.79,21321.961620469083,22.7629,22.7681,22.7629,22.7681,21321.9616
2005-08-30 09:30:00,43.83,43.83,43.79,43.82,42756.14409157221,22.7889,22.7889,22.7681,22.7837,42756.1441
2005-08-30 09:35:00,43.81,43.81,43.75,43.76,18291.99865334979,22.7785,22.7785,22.7473,22.7525,18291.9987
2005-08-30 09:40:00,43.76,43.8,43.68,43.68,38716.19346874649,22.7525,22.7733,22.7109,22.7109,38716.1935
2005-08-30 09:45:00,43.67,43.69,43.55,43.6,26259.679048367187,22.7057,22.7161,22.6433,22.6693,26259.679
2005-08-30 09:50:00,43.6,43.62,43.55,43.59,11558.747615306924,22.6693,22.6797,22.6433,22.6641,11558.7476
2005-08-30 09:55:00,43.59,43.66,43.57,43.61,14027.606329255976,22.6641,22.7005,22.6537,22.6745,14027.6063
2005-08-30 10:00:00,43.62,43.74,43.57,43.61,40062.84367635506,22.6797,22.7421,22.6537,22.6745,40062.8437
2005-08-30 10:05:00,43.62,43.65,43.42,43.44,19077.544607788124,22.6797,22.6953,22.5758,22.5862,19077.5446
2005-08-30 10:10:00,43.46,43.58,43.44,43.52,9202.10975199192,22.5966,22.6589,22.5862,22.6278,9202.1098
2005-08-30 10:15:00,43.49,43.49,43.4,43.4,24464.145438222426,22.6122,22.6122,22.5654,22.5654,24464.1454
2005-08-30 10:20:00,43.4,43.41,43.34,43.34,20760.85736729884,22.5654,22.5706,22.5342,22.5342,20760.8574
2005-08-30 10:25:00,43.37,43.39,43.27,43.32,10773.201660868588,22.5498,22.5602,22.4978,22.5238,10773.2017
2005-08-30 10:30:00,43.32,43.33,43.23,43.28,17282.01099764336,22.5238,22.529,22.477,22.503,17282.011
2005-08-30 10:35:00,43.25,43.25,43.14,43.16,49040.51172707889,22.4874,22.4874,22.4302,22.4406,49040.5117
2005-08-30 10:40:00,43.15,43.16,43.05,43.06,29850.74626865672,22.4354,22.4406,22.3834,22.3886,29850.7463
2005-08-30 10:45:00,43.05,43.06,43.0,43.01,41185.052182695545,22.3834,22.3886,22.3574,22.3626,41185.0522
2005-08-30 10:50:00,43.01,43.06,42.98,43.06,25137.470542026706,22.3626,22.3886,22.347,22.3886,25137.4705
2005-08-30 10:55:00,43.06,43.07,43.03,43.07,15486.477387498597,22.3886,22.3938,22.373,22.3938,15486.4774
2005-08-30 11:00:00,43.07,43.08,43.04,43.08,22780.832678711704,22.3938,22.399,22.3782,22.399,22780.8327
2005-08-30 11:05:00,43.07,43.17,43.07,43.15,24464.145438222426,22.3938,22.4458,22.3938,22.4354,24464.1454
2005-08-30 11:10:00,43.16,43.17,43.15,43.16,73504.65716530131,22.4406,22.4458,22.4354,22.4406,73504.6572
2005-08-30 11:15:00,43.16,43.2,43.16,43.18,62058.13040062843,22.4406,22.4614,22.4406,22.451,62058.1304
2005-08-30 11:20:00,43.18,43.23,43.16,43.16,49040.51172707889,22.451,22.477,22.4406,22.4406,49040.5117
2005-08-30 11:25:00,43.16,43.18,43.16,43.18,20087.532263494555,22.4406,22.451,22.4406,22.451,20087.5323
2005-08-30 11:30:00,43.18,43.2,43.16,43.18,16833.12759510717,22.451,22.4614,22.4406,22.451,16833.1276
2005-08-30 11:35:00,43.18,43.18,43.13,43.17,27157.445853439567,22.451,22.451,22.425,22.4458,27157.4459
2005-08-30 11:40:00,43.17,43.17,43.12,43.15,18291.99865334979,22.4458,22.4458,22.4198,22.4354,18291.9987
2005-08-30 11:45:00,43.11,43.15,43.09,43.1,10436.539108966446,22.4146,22.4354,22.4042,22.4094,10436.5391
2005-08-30 11:50:00,43.09,43.09,43.05,43.07,5611.04253170239,22.4042,22.4042,22.3834,22.3938,5611.0425
2005-08-30 11:55:00,43.08,43.09,43.05,43.06,9202.10975199192,22.399,22.4042,22.3834,22.3886,9202.1098
2005-08-30 12:00:00,43.05,43.2,43.04,43.2,13242.06037481764,22.3834,22.4614,22.3782,22.4614,13242.0604
2005-08-30 12:05:00,43.19,43.2,43.16,43.19,9202.10975199192,22.4562,22.4614,22.4406,22.4562,9202.1098
2005-08-30 12:10:00,43.2,43.24,43.18,43.18,11558.747615306924,22.4614,22.4822,22.451,22.451,11558.7476
2005-08-30 12:15:00,43.17,43.23,43.16,43.23,9650.99315452811,22.4458,22.477,22.4406,22.477,9650.9932
2005-08-30 12:20:00,43.23,43.31,43.23,43.28,21546.403321737176,22.477,22.5186,22.477,22.503,21546.4033
2005-08-30 12:25:00,43.28,43.33,43.25,43.25,14027.606329255976,22.503,22.529,22.4874,22.4874,14027.6063
2005-08-30 12:30:00,43.28,43.31,43.25,43.25,8416.563797553585,22.503,22.5186,22.4874,22.4874,8416.5638
2005-08-30 12:35:00,43.24,43.25,43.22,43.24,20760.85736729884,22.4822,22.4874,22.4718,22.4822,20760.8574
2005-08-30 12:40:00,43.24,43.24,43.18,43.18,12119.851868477162,22.4822,22.4822,22.451,22.451,12119.8519
2005-08-30 12:45:00,43.18,43.25,43.18,43.25,7967.6803950173935,22.451,22.4874,22.451,22.4874,7967.6804
2005-08-30 12:50:00,43.25,43.26,43.25,43.25,5162.159129166199,22.4874,22.4926,22.4874,22.4874,5162.1591
2005-08-30 12:55:00,43.25,43.29,43.25,43.27,3815.5089215576254,22.4874,22.5082,22.4874,22.4978,3815.5089
2005-08-30 13:00:00,43.28,43.28,43.26,43.27,14139.827179890022,22.503,22.503,22.4926,22.4978,14139.8272
2005-08-30 13:05:00,43.27,43.27,43.25,43.26,8641.00549882168,22.4978,22.4978,22.4874,22.4926,8641.0055
2005-08-30 13:10:00,43.26,43.26,43.23,43.25,8192.12209628549,22.4926,22.4926,22.477,22.4874,8192.1221
2005-08-30 13:15:00,43.25,43.25,43.2,43.2,6059.925934238581,22.4874,22.4874,22.4614,22.4614,6059.9259
2005-08-30 13:20:00,43.23,43.24,43.22,43.23,4488.834025361912,22.477,22.4822,22.4718,22.477,4488.834
2005-08-30 13:25:00,43.24,43.25,43.23,43.25,8416.563797553585,22.4822,22.4874,22.477,22.4874,8416.5638
2005-08-30 13:30:00,43.25,43.27,43.24,43.27,6508.809336774772,22.4874,22.4978,22.4822,22.4978,6508.8093
2005-08-30 13:35:00,43.27,43.37,43.26,43.37,11670.96846594097,22.4978,22.5498,22.4926,22.5498,11670.9685
2005-08-30 13:40:00,43.37,43.43,43.35,43.43,18516.440354617887,22.5498,22.581,22.5394,22.581,18516.4404
2005-08-30 13:45:00,43.44,43.45,43.41,43.44,22780.832678711704,22.5862,22.5914,22.5706,22.5862,22780.8327
2005-08-30 13:50:00,43.42,43.43,43.33,43.35,16720.906744473123,22.5758,22.581,22.529,22.5394,16720.9067
2005-08-30 13:55:00,43.35,43.39,43.31,43.39,14139.827179890022,22.5394,22.5602,22.5186,22.5602,14139.8272
2005-08-30 14:00:00,43.35,43.35,43.25,43.27,19750.86971159241,22.5394,22.5394,22.4874,22.4978,19750.8697
2005-08-30 14:05:00,43.27,43.28,43.19,43.23,17618.673549545503,22.4978,22.503,22.4562,22.477,17618.6735
2005-08-30 14:10:00,43.24,43.25,43.2,43.21,11109.864212770732,22.4822,22.4874,22.4614,22.4666,11109.8642
2005-08-30 14:15:00,43.21,43.24,43.15,43.21,24464.145438222426,22.4666,22.4822,22.4354,22.4666,24464.1454
2005-08-30 14:20:00,43.21,43.27,43.21,43.26,16384.24419257098,22.4666,22.4978,22.4666,22.4926,16384.2442
2005-08-30 14:25:00,43.26,43.29,43.23,43.28,30187.40882055886,22.4926,22.5082,22.477,22.503,30187.4088
2005-08-30 14:30:00,43.28,43.3,43.25,43.28,13017.618673549545,22.503,22.5134,22.4874,22.503,13017.6187
2005-08-30 14:35:00,43.28,43.31,43.25,43.3,8753.226349455728,22.503,22.5186,22.4874,22.5134,8753.2263
2005-08-30 14:40:00,43.3,43.31,43.27,43.29,8304.342946919538,22.5134,22.5186,22.4978,22.5082,8304.3429
2005-08-30 14:45:00,43.29,43.29,43.23,43.24,14027.606329255976,22.5082,22.5082,22.477,22.4822,14027.6063
2005-08-30 14:50:00,43.23,43.23,43.07,43.11,32544.04668387386,22.477,22.477,22.3938,22.4146,32544.0467
2005-08-30 14:55:00,43.11,43.16,43.05,43.06,20311.97396476265,22.4146,22.4406,22.3834,22.3886,20311.974
2005-08-30 15:00:00,43.07,43.1,43.03,43.1,29289.642015486475,22.3938,22.4094,22.373,22.4094,29289.642
2005-08-30 15:05:00,43.08,43.17,43.08,43.17,38042.8683649422,22.399,22.4458,22.399,22.4458,38042.8684
2005-08-30 15:10:00,43.18,43.2,43.09,43.12,18853.10290652003,22.451,22.4614,22.4042,22.4198,18853.1029
2005-08-30 15:15:00,43.11,43.2,43.1,43.18,33217.37178767815,22.4146,22.4614,22.4094,22.451,33217.3718
2005-08-30 15:20:00,43.18,43.21,43.17,43.19,13466.502076085735,22.451,22.4666,22.4458,22.4562,13466.5021
2005-08-30 15:25:00,43.18,43.2,43.16,43.16,20424.1948153967,22.451,22.4614,22.4406,22.4406,20424.1948
2005-08-30 15:30:00,43.16,43.33,43.16,43.29,34564.02199528672,22.4406,22.529,22.4406,22.5082,34564.022
2005-08-30 15:35:00,43.29,43.39,43.25,43.34,29962.967119290763,22.5082,22.5602,22.4874,22.5342,29962.9671
2005-08-30 15:40:00,43.33,43.33,43.26,43.33,22780.832678711704,22.529,22.529,22.4926,22.529,22780.8327
2005-08-30 15:45:00,43.33,43.37,43.28,43.32,16384.24419257098,22.529,22.5498,22.503,22.5238,16384.2442
2005-08-30 15:50:00,43.31,43.35,43.29,43.34,13690.943777353832,22.5186,22.5394,22.5082,22.5342,13690.9438
2005-08-30 15:55:00,43.33,43.38,43.33,43.38,39613.96027381888,22.529,22.555,22.529,22.555,39613.9603
2005-08-31 09:30:00,43.44,43.44,43.23,43.24,44663.89855235103,22.5862,22.5862,22.477,22.4822,44663.8986
2005-08-31 09:35:00,43.25,43.28,43.13,43.22,20199.753114128605,22.4874,22.503,22.425,22.4718,20199.7531
2005-08-31 09:40:00,43.19,43.29,43.11,43.11,15149.814835596451,22.4562,22.5082,22.4146,22.4146,15149.8148
2005-08-31 09:45:00,43.09,43.33,43.09,43.33,16272.02334193693,22.4042,22.529,22.4042,22.529,16272.0233
2005-08-31 09:50:00,43.37,43.4,43.09,43.09,24688.587139490515,22.5498,22.5654,22.4042,22.4042,24688.5871
2005-08-31 09:55:00,43.08,43.25,43.0,43.0,37145.10155986982,22.399,22.4874,22.3574,22.3574,37145.1016
2005-08-31 10:00:00,43.02,43.15,42.92,43.15,34788.46369655482,22.3678,22.4354,22.3158,22.4354,34788.4637
2005-08-31 10:05:00,43.13,43.15,42.91,42.92,20760.85736729884,22.425,22.4354,22.3106,22.3158,20760.8574
2005-08-31 10:10:00,42.92,43.0,42.9,43.0,18965.32375715408,22.3158,22.3574,22.3054,22.3574,18965.3238
2005-08-31 10:15:00,43.0,43.1,43.0,43.01,24351.92458758837,22.3574,22.4094,22.3574,22.3626,24351.9246
2005-08-31 10:20:00,43.0,43.01,42.87,42.96,34227.35944338458,22.3574,22.3626,22.2898,22.3366,34227.3594
2005-08-31 10:25:00,42.95,42.95,42.86,42.94,16945.348445741216,22.3314,22.3314,22.2846,22.3262,16945.3484
2005-08-31 10:30:00,42.96,42.97,42.86,42.88,16833.12759510717,22.3366,22.3418,22.2846,22.295,16833.1276
2005-08-31 10:35:00,42.91,43.04,42.89,43.04,26147.458197733136,22.3106,22.3782,22.3002,22.3782,26147.4582
2005-08-31 10:40:00,43.04,43.06,42.95,42.98,15149.814835596451,22.3782,22.3886,22.3314,22.347,15149.8148
2005-08-31 10:45:00,42.97,43.0,42.95,42.95,14925.373134328358,22.3418,22.3574,22.3314,22.3314,14925.3731
2005-08-31 10:50:00,42.91,42.97,42.86,42.97,46908.31556503198,22.3106,22.3418,22.2846,22.3418,46908.3156
2005-08-31 10:55:00,42.96,42.96,42.88,42.92,19975.31141286051,22.3366,22.3366,22.295,22.3158,19975.3114
2005-08-31 11:00:00,42.91,42.97,42.89,42.93,26035.23734709909,22.3106,22.3418,22.3002,22.321,26035.2373
2005-08-31 11:05:00,42.92,43.03,42.92,43.0,21097.519919200982,22.3158,22.373,22.3158,22.3574,21097.5199
2005-08-31 11:10:00,43.0,43.04,42.97,42.97,15598.698238132643,22.3574,22.3782,22.3418,22.3418,15598.6982
2005-08-31 11:15:00,42.97,42.98,42.93,42.97,21321.961620469083,22.3418,22.347,22.321,22.3418,21321.9616
2005-08-31 11:20:00,42.97,43.0,42.93,42.95,29177.42116485243,22.3418,22.3574,22.321,22.3314,29177.4212
2005-08-31 11:25:00,42.93,42.97,42.92,42.97,15262.035686230502,22.321,22.3418,22.3158,22.3418,15262.0357
2005-08-31 11:30:00,42.97,42.99,42.94,42.98,9763.21400516216,22.3418,22.3522,22.3262,22.347,9763.214
2005-08-31 11:35:00,42.98,43.01,42.98,43.0,13915.385478621927,22.347,22.3626,22.347,22.3574,13915.3855
2005-08-31 11:40:00,43.0,43.02,42.99,43.01,11558.747615306924,22.3574,22.3678,22.3522,22.3626,11558.7476
2005-08-31 11:45:00,43.0,43.01,42.93,42.93,8192.12209628549,22.3574,22.3626,22.321,22.321,8192.1221
2005-08-31 11:50:00,42.94,42.94,42.93,42.94,6284.367635506676,22.3262,22.3262,22.321,22.3262,6284.3676
2005-08-31 11:55:00,42.94,42.96,42.94,42.95,5835.484232970485,22.3262,22.3366,22.3262,22.3314,5835.4842
2005-08-31 12:00:00,42.95,42.98,42.93,42.93,11222.08506340478,22.3314,22.347,22.321,22.321,11222.0851
2005-08-31 12:05:00,42.93,42.93,42.78,42.8,38716.19346874649,22.321,22.321,22.243,22.2534,38716.1935
2005-08-31 12:10:00,42.8,42.8,42.74,42.74,39389.518572550776,22.2534,22.2534,22.2222,22.2222,39389.5186
2005-08-31 12:15:00,42.73,42.73,42.64,42.66,33217.37178767815,22.217,22.217,22.1702,22.1806,33217.3718
2005-08-31 12:20:00,42.65,42.66,42.61,42.62,12344.293569745258,22.1754,22.1806,22.1546,22.1598,12344.2936
2005-08-31 12:25:00,42.62,42.64,42.59,42.61,32319.604982605768,22.1598,22.1702,22.1442,22.1546,32319.605
2005-08-31 12:30:00,42.61,42.69,42.6,42.69,20199.753114128605,22.1546,22.1962,22.1494,22.1962,20199.7531
2005-08-31 12:35:00,42.69,42.7,42.67,42.67,15262.035686230502,22.1962,22.2014,22.1858,22.1858,15262.0357
2005-08-31 12:40:00,42.67,42.71,42.64,42.71,28952.97946358433,22.1858,22.2066,22.1702,22.2066,28952.9795
2005-08-31 12:45:00,42.73,42.84,42.73,42.84,28728.53776231624,22.217,22.2742,22.217,22.2742,28728.5378
2005-08-31 12:50:00,42.84,42.92,42.84,42.9,34564.02199528672,22.2742,22.3158,22.2742,22.3054,34564.022
2005-08-31 12:55:00,42.89,42.92,42.88,42.89,25923.016496465043,22.3002,22.3158,22.295,22.3002,25923.0165
2005-08-31 13:00:00,42.88,42.93,42.84,42.93,23790.82033441813,22.295,22.321,22.2742,22.321,23790.8203
2005-08-31 13:05:00,42.93,42.98,42.9,42.96,15486.477387498597,22.321,22.347,22.3054,22.3366,15486.4774
2005-08-31 13:10:00,42.97,43.04,42.97,43.04,47357.19896756817,22.3418,22.3782,22.3418,22.3782,47357.199
2005-08-31 13:15:00,43.05,43.08,43.03,43.07,28952.97946358433,22.3834,22.399,22.373,22.3938,28952.9795
2005-08-31 13:20:00,43.08,43.08,42.95,43.08,16720.906744473123,22.399,22.399,22.3314,22.399,16720.9067
2005-08-31 13:25:00,43.08,43.1,43.08,43.08,13242.06037481764,22.399,22.4094,22.399,22.399,13242.0604
2005-08-31 13:30:00,43.08,43.14,43.06,43.08,24015.262035686228,22.399,22.4302,22.3886,22.399,24015.262
2005-08-31 13:35:00,43.07,43.12,43.03,43.09,23117.495230613848,22.3938,22.4198,22.373,22.4042,23117.4952
2005-08-31 13:40:00,43.08,43.15,43.08,43.14,18291.99865334979,22.399,22.4354,22.399,22.4302,18291.9987
2005-08-31 13:45:00,43.14,43.14,43.0,43.05,18179.777802715744,22.4302,22.4302,22.3574,22.3834,18179.7778
2005-08-31 13:50:00,43.05,43.21,43.05,43.2,14252.04803052407,22.3834,22.4666,22.3834,22.4614,14252.048
2005-08-31 13:55:00,43.21,43.29,43.16,43.18,21658.624172371223,22.4666,22.5082,22.4406,22.451,21658.6242
2005-08-31 14:00:00,43.16,43.18,43.12,43.13,8304.342946919538,22.4406,22.451,22.4198,22.425,8304.3429
2005-08-31 14:05:00,43.14,43.2,43.14,43.15,21546.403321737176,22.4302,22.4614,22.4302,22.4354,21546.4033
2005-08-31 14:10:00,43.16,43.19,43.12,43.16,17618.673549545503,22.4406,22.4562,22.4198,22.4406,17618.6735
2005-08-31 14:15:00,43.19,43.22,43.16,43.21,12232.072719111213,22.4562,22.4718,22.4406,22.4666,12232.0727
2005-08-31 14:20:00,43.21,43.21,43.18,43.19,13017.618673549545,22.4666,22.4666,22.451,22.4562,13017.6187
2005-08-31 14:25:00,43.2,43.28,43.19,43.25,15374.256536864548,22.4614,22.503,22.4562,22.4874,15374.2565
2005-08-31 14:30:00,43.25,43.26,43.25,43.26,5498.821681068343,22.4874,22.4926,22.4874,22.4926,5498.8217
2005-08-31 14:35:00,43.26,43.29,43.25,43.26,11895.410167209067,22.4926,22.5082,22.4874,22.4926,11895.4102
2005-08-31 14:40:00,43.26,43.27,43.25,43.26,20873.078217932893,22.4926,22.4978,22.4874,22.4926,20873.0782
2005-08-31 14:45:00,43.26,43.27,43.25,43.27,39165.07687128268,22.4926,22.4978,22.4874,22.4978,39165.0769
2005-08-31 14:50:00,43.27,43.32,43.25,43.32,19077.544607788124,22.4978,22.5238,22.4874,22.5238,19077.5446
2005-08-31 14:55:00,43.32,43.41,43.32,43.41,23790.82033441813,22.5238,22.5706,22.5238,22.5706,23790.8203
2005-08-31 15:00:00,43.4,43.4,43.37,43.37,8977.668050723823,22.5654,22.5654,22.5498,22.5498,8977.6681
2005-08-31 15:05:00,43.37,43.38,43.36,43.37,11109.864212770732,22.5498,22.555,22.5446,22.5498,11109.8642
2005-08-31 15:10:00,43.38,43.45,43.38,43.41,27494.10840534171,22.555,22.5914,22.555,22.5706,27494.1084
2005-08-31 15:15:00,43.41,43.41,43.39,43.41,12232.072719111213,22.5706,22.5706,22.5602,22.5706,12232.0727
2005-08-31 15:20:00,43.41,43.41,43.39,43.39,9314.330602625969,22.5706,22.5706,22.5602,22.5602,9314.3306
2005-08-31 15:25:00,43.4,43.46,43.4,43.45,18740.882055885984,22.5654,22.5966,22.5654,22.5914,18740.8821
2005-08-31 15:30:00,43.46,43.55,43.46,43.52,27381.887554707664,22.5966,22.6433,22.5966,22.6278,27381.8876
2005-08-31 15:35:00,43.52,43.55,43.52,43.53,25361.9122432948,22.6278,22.6433,22.6278,22.633,25361.9122
2005-08-31 15:40:00,43.52,43.53,43.51,43.53,36583.99730669958,22.6278,22.633,22.6226,22.633,36583.9973
2005-08-31 15:45:00,43.53,43.6,43.52,43.59,35012.90539782291,22.633,22.6693,22.6278,22.6641,35012.9054
2005-08-31 15:50:00,43.59,43.65,43.59,43.6,33890.69689148243,22.6641,22.6953,22.6641,22.6693,33890.6969
2005-08-31 15:55:00,43.61,43.63,43.6,43.63,49040.51172707889,22.6745,22.6849,22.6693,22.6849,49040.5117
2005-09-01 09:30:00,43.71,43.72,43.69,43.72,37145.10155986982,22.7265,22.7317,22.7161,22.7317,37145.1016
2005-09-01 09:35:00,43.72,43.74,43.66,43.68,12680.9561216474,22.7317,22.7421,22.7005,22.7109,12680.9561
2005-09-01 09:40:00,43.68,43.68,43.62,43.62,19750.86971159241,22.7109,22.7109,22.6797,22.6797,19750.8697
2005-09-01 09:45:00,43.62,43.75,43.62,43.75,21434.18247110313,22.6797,22.7473,22.6797,22.7473,21434.1825
2005-09-01 09:50:00,43.78,43.81,43.71,43.71,24127.48288632028,22.7629,22.7785,22.7265,22.7265,24127.4829
2005-09-01 09:55:00,43.72,43.79,43.71,43.77,21097.519919200982,22.7317,22.7681,22.7265,22.7577,21097.5199
2005-09-01 10:00:00,43.77,43.78,43.6,43.62,23903.04118505218,22.7577,22.7629,22.6693,22.6797,23903.0412
2005-09-01 10:05:00,43.62,43.65,43.57,43.6,12793.17697228145,22.6797,22.6953,22.6537,22.6693,12793.177
2005-09-01 10:10:00,43.6,43.61,43.55,43.56,16272.02334193693,22.6693,22.6745,22.6433,22.6485,16272.0233
2005-09-01 10:15:00,43.56,43.56,43.41,43.41,18740.882055885984,22.6485,22.6485,22.5706,22.5706,18740.8821
2005-09-01 10:20:00,43.41,43.41,43.33,43.36,21658.624172371223,22.5706,22.5706,22.529,22.5446,21658.6242
2005-09-01 10:25:00,43.36,43.36,43.06,43.16,107507.5749074178,22.5446,22.5446,22.3886,22.4406,107507.5749
2005-09-01 10:30:00,43.16,43.18,43.15,43.16,27269.666704073614,22.4406,22.451,22.4354,22.4406,27269.6667
2005-09-01 10:35:00,43.16,43.21,43.16,43.21,23117.495230613848,22.4406,22.4666,22.4406,22.4666,23117.4952
2005-09-01 10:40:00,43.2,43.23,43.18,43.2,17955.336101447647,22.4614,22.477,22.451,22.4614,17955.3361
2005-09-01 10:45:00,43.2,43.22,43.19,43.21,10324.318258332398,22.4614,22.4718,22.4562,22.4666,10324.3183
2005-09-01 10:50:00,43.21,43.24,43.19,43.24,23341.93693188194,22.4666,22.4822,22.4562,22.4822,23341.9369
2005-09-01 10:55:00,43.25,43.31,43.25,43.3,11895.410167209067,22.4874,22.5186,22.4874,22.5134,11895.4102
2005-09-01 11:00:00,43.29,43.29,43.18,43.18,20199.753114128605,22.5082,22.5082,22.451,22.451,20199.7531
2005-09-01 11:05:00,43.18,43.19,43.14,43.15,18179.777802715744,22.451,22.4562,22.4302,22.4354,18179.7778
2005-09-01 11:10:00,43.16,43.22,43.15,43.17,42082.818987767925,22.4406,22.4718,22.4354,22.4458,42082.819
2005-09-01 11:15:00,43.18,43.18,43.14,43.16,22893.05352934575,22.451,22.451,22.4302,22.4406,22893.0535
2005-09-01 11:20:00,43.16,43.32,43.16,43.25,55998.20446638985,22.4406,22.5238,22.4406,22.4874,55998.2045
2005-09-01 11:25:00,43.25,43.25,43.17,43.17,32431.82583323981,22.4874,22.4874,22.4458,22.4458,32431.8258
2005-09-01 11:30:00,43.17,43.23,43.17,43.17,53529.3457524408,22.4458,22.477,22.4458,22.4458,53529.3458
2005-09-01 11:35:00,43.17,43.4,43.17,43.4,29177.42116485243,22.4458,22.5654,22.4458,22.5654,29177.4212
2005-09-01 11:40:00,43.38,43.58,43.38,43.52,37706.20581304006,22.555,22.6589,22.555,22.6278,37706.2058
2005-09-01 11:45:00,43.52,43.61,43.52,43.55,14139.827179890022,22.6278,22.6745,22.6278,22.6433,14139.8272
2005-09-01 11:50:00,43.55,43.56,43.5,43.53,14925.373134328358,22.6433,22.6485,22.6174,22.633,14925.3731
2005-09-01 11:55:00,43.53,43.54,43.51,43.51,6508.809336774772,22.633,22.6382,22.6226,22.6226,6508.8093
2005-09-01 12:00:00,43.49,43.49,43.39,43.39,19526.42801032432,22.6122,22.6122,22.5602,22.5602,19526.428
2005-09-01 12:05:00,43.4,43.41,43.37,43.41,17169.790147009313,22.5654,22.5706,22.5498,22.5706,17169.7901
2005-09-01 12:10:00,43.41,43.41,43.38,43.4,15262.035686230502,22.5706,22.5706,22.555,22.5654,15262.0357
2005-09-01 12:15:00,43.41,43.44,43.4,43.4,23005.2743799798,22.5706,22.5862,22.5654,22.5654,23005.2744
2005-09-01 12:20:00,43.4,43.47,43.4,43.47,26147.458197733136,22.5654,22.6018,22.5654,22.6018,26147.4582
2005-09-01 12:25:00,43.47,43.52,43.47,43.51,32656.26753450791,22.6018,22.6278,22.6018,22.6226,32656.2675
2005-09-01 12:30:00,43.51,43.55,43.49,43.55,11334.305914038829,22.6226,22.6433,22.6122,22.6433,11334.3059
2005-09-01 12:35:00,43.55,43.56,43.51,43.54,12793.17697228145,22.6433,22.6485,22.6226,22.6382,12793.177
2005-09-01 12:40:00,43.53,43.64,43.53,43.58,34002.917742116486,22.633,22.6901,22.633,22.6589,34002.9177
2005-09-01 12:45:00,43.58,43.77,43.58,43.77,21209.74076983504,22.6589,22.7577,22.6589,22.7577,21209.7408
2005-09-01 12:50:00,43.77,43.77,43.65,43.66,20536.41566603075,22.7577,22.7577,22.6953,22.7005,20536.4157
2005-09-01 12:55:00,43.66,43.66,43.52,43.58,21883.06587363932,22.7005,22.7005,22.6278,22.6589,21883.0659
2005-09-01 13:00:00,43.57,43.59,43.57,43.57,6733.251038042868,22.6537,22.6641,22.6537,22.6537,6733.251
2005-09-01 13:05:00,43.57,43.57,43.54,43.57,2917.7421164852426,22.6537,22.6537,22.6382,22.6537,2917.7421
2005-09-01 13:10:00,43.57,43.58,43.55,43.55,7518.796992481202,22.6537,22.6589,22.6433,22.6433,7518.797
2005-09-01 13:15:00,43.55,43.57,43.52,43.57,5049.938278532151,22.6433,22.6537,22.6278,22.6537,5049.9383
2005-09-01 13:20:00,43.58,43.58,43.53,43.55,4713.275726630008,22.6589,22.6589,22.633,22.6433,4713.2757
2005-09-01 13:25:00,43.53,43.61,43.53,43.59,4264.392324093817,22.633,22.6745,22.633,22.6641,4264.3923
2005-09-01 13:30:00,43.59,43.65,43.57,43.58,9763.21400516216,22.6641,22.6953,22.6537,22.6589,9763.214
2005-09-01 13:35:00,43.57,43.58,43.52,43.53,6957.692739310964,22.6537,22.6589,22.6278,22.633,6957.6927
2005-09-01 13:40:00,43.53,43.57,43.45,43.57,32319.604982605768,22.633,22.6537,22.5914,22.6537,32319.605
2005-09-01 13:45:00,43.57,43.65,43.52,43.64,12905.397822915496,22.6537,22.6953,22.6278,22.6901,12905.3978
2005-09-01 13:50:00,43.65,43.65,43.57,43.62,10660.98081023454,22.6953,22.6953,22.6537,22.6797,10660.9808
2005-09-01 13:55:00,43.65,43.65,43.54,43.54,8753.226349455728,22.6953,22.6953,22.6382,22.6382,8753.2263
2005-09-01 14:00:00,43.54,43.55,43.4,43.4,24800.80799012457,22.6382,22.6433,22.5654,22.5654,24800.808
2005-09-01 14:05:00,43.4,43.44,43.33,43.43,28840.758612950285,22.5654,22.5862,22.529,22.581,28840.7586
2005-09-01 14:10:00,43.43,43.54,43.43,43.54,22331.94927617552,22.581,22.6382,22.581,22.6382,22331.9493
2005-09-01 14:15:00,43.56,43.61,43.54,43.55,17169.790147009313,22.6485,22.6745,22.6382,22.6433,17169.7901
2005-09-01 14:20:00,43.54,43.64,43.52,43.64,15262.035686230502,22.6382,22.6901,22.6278,22.6901,15262.0357
2005-09-01 14:25:00,43.63,43.64,43.53,43.57,14588.710582426214,22.6849,22.6901,22.633,22.6537,14588.7106
2005-09-01 14:30:00,43.57,43.68,43.52,43.64,15374.256536864548,22.6537,22.7109,22.6278,22.6901,15374.2565
2005-09-01 14:35:00,43.65,43.72,43.65,43.68,25810.795645831,22.6953,22.7317,22.6953,22.7109,25810.7956
2005-09-01 14:40:00,43.68,43.75,43.67,43.69,17618.673549545503,22.7109,22.7473,22.7057,22.7161,17618.6735
2005-09-01 14:45:00,43.68,43.77,43.68,43.73,11109.864212770732,22.7109,22.7577,22.7109,22.7369,11109.8642
2005-09-01 14:50:00,43.71,43.78,43.66,43.78,14139.827179890022,22.7265,22.7629,22.7005,22.7629,14139.8272
2005-09-01 14:55:00,43.78,43.8,43.73,43.79,29850.74626865672,22.7629,22.7733,22.7369,22.7681,29850.7463
2005-09-01 15:00:00,43.81,43.84,43.75,43.82,28167.433509146,22.7785,22.7941,22.7473,22.7837,28167.4335
2005-09-01 15:05:00,43.82,43.82,43.71,43.74,21883.06587363932,22.7837,22.7837,22.7265,22.7421,21883.0659
2005-09-01 15:10:00,43.74,43.8,43.68,43.79,22893.05352934575,22.7421,22.7733,22.7109,22.7681,22893.0535
2005-09-01 15:15:00,43.78,43.82,43.74,43.79,26371.89989900124,22.7629,22.7837,22.7421,22.7681,26371.8999
2005-09-01 15:20:00,43.74,43.79,43.72,43.72,7182.13444057906,22.7421,22.7681,22.7317,22.7317,7182.1344
2005-09-01 15:25:00,43.73,43.74,43.71,43.73,9089.888901357872,22.7369,22.7421,22.7265,22.7369,9089.8889
2005-09-01 15:30:00,43.72,43.72,43.67,43.68,25025.24969139266,22.7317,22.7317,22.7057,22.7109,25025.2497
2005-09-01 15:35:00,43.67,43.72,43.67,43.71,18853.10290652003,22.7057,22.7317,22.7057,22.7265,18853.1029
2005-09-01 15:40:00,43.7,43.7,43.64,43.66,40623.9479295253,22.7213,22.7213,22.6901,22.7005,40623.9479
2005-09-01 15:45:00,43.67,43.73,43.65,43.7,32992.93008641005,22.7057,22.7369,22.6953,22.7213,32992.9301
2005-09-01 15:50:00,43.71,43.73,43.67,43.7,48142.7449220065,22.7265,22.7369,22.7057,22.7213,48142.7449
2005-09-01 15:55:00,43.7,43.72,43.67,43.72,33329.5926383122,22.7213,22.7317,22.7057,22.7317,33329.5926
2005-09-02 09:30:00,43.72,43.74,43.66,43.73,45786.1070586915,22.7317,22.7421,22.7005,22.7369,45786.1071
2005-09-02 09:35:00,43.73,43.73,43.54,43.54,18179.777802715744,22.7369,22.7369,22.6382,22.6382,18179.7778
2005-09-02 09:40:00,43.57,43.6,43.5,43.6,31421.838177533384,22.6537,22.6693,22.6174,22.6693,31421.8382
2005-09-02 09:45:00,43.58,43.59,43.44,43.48,33217.37178767815,22.6589,22.6641,22.5862,22.607,33217.3718
2005-09-02 09:50:00,43.48,43.48,43.22,43.29,29177.42116485243,22.607,22.607,22.4718,22.5082,29177.4212
2005-09-02 09:55:00,43.28,43.39,43.28,43.39,18404.21950398384,22.503,22.5602,22.503,22.5602,18404.2195
2005-09-02 10:00:00,43.38,43.38,43.28,43.29,35798.45135226125,22.555,22.555,22.503,22.5082,35798.4514
2005-09-02 10:05:00,43.29,43.29,43.23,43.23,24800.80799012457,22.5082,22.5082,22.477,22.477,24800.808
2005-09-02 10:10:00,43.21,43.24,43.13,43.13,28167.433509146,22.4666,22.4822,22.425,22.425,28167.4335
2005-09-02 10:15:00,43.13,43.2,43.08,43.18,36022.89305352934,22.425,22.4614,22.399,22.451,36022.8931
2005-09-02 10:20:00,43.19,43.19,43.06,43.07,35461.78880035911,22.4562,22.4562,22.3886,22.3938,35461.7888
2005-09-02 10:25:00,43.06,43.11,42.99,43.0,74290.20311973964,22.3886,22.4146,22.3522,22.3574,74290.2031
2005-09-02 10:30:00,43.0,43.12,42.92,43.1,62394.79295253057,22.3574,22.4198,22.3158,22.4094,62394.793
2005-09-02 10:35:00,43.13,43.25,43.13,43.24,33441.813488946245,22.425,22.4874,22.425,22.4822,33441.8135
2005-09-02 10:40:00,43.25,43.3,43.22,43.27,24688.587139490515,22.4874,22.5134,22.4718,22.4978,24688.5871
2005-09-02 10:45:00,43.26,43.31,43.24,43.31,23903.04118505218,22.4926,22.5186,22.4822,22.5186,23903.0412
2005-09-02 10:50:00,43.31,43.35,43.3,43.35,18404.21950398384,22.5186,22.5394,22.5134,22.5394,18404.2195
2005-09-02 10:55:00,43.35,43.38,43.34,43.38,17843.1152508136,22.5394,22.555,22.5342,22.555,17843.1153
2005-09-02 11:00:00,43.37,43.42,43.37,43.41,19750.86971159241,22.5498,22.5758,22.5498,22.5706,19750.8697
2005-09-02 11:05:00,43.41,43.42,43.39,43.42,19863.09056222646,22.5706,22.5758,22.5602,22.5758,19863.0906
2005-09-02 11:10:00,43.41,43.44,43.37,43.41,31758.500729435527,22.5706,22.5862,22.5498,22.5706,31758.5007
2005-09-02 11:15:00,43.4,43.42,43.4,43.41,18067.556952081697,22.5654,22.5758,22.5654,22.5706,18067.557
2005-09-02 11:20:00,43.41,43.43,43.39,43.43,26484.12074963528,22.5706,22.581,22.5602,22.581,26484.1207
2005-09-02 11:25:00,43.43,43.49,43.42,43.45,23678.599483784084,22.581,22.6122,22.5758,22.5914,23678.5995
2005-09-02 11:30:00,43.44,43.46,43.41,43.41,15486.477387498597,22.5862,22.5966,22.5706,22.5706,15486.4774
2005-09-02 11:35:00,43.41,43.43,43.4,43.41,7182.13444057906,22.5706,22.581,22.5654,22.5706,7182.1344
2005-09-02 11:40:00,43.41,43.44,43.41,43.43,41521.714734597685,22.5706,22.5862,22.5706,22.581,41521.7147
2005-09-02 11:45:00,43.42,43.42,43.39,43.41,11334.305914038829,22.5758,22.5758,22.5602,22.5706,11334.3059
2005-09-02 11:50:00,43.41,43.43,43.38,43.38,18179.777802715744,22.5706,22.581,22.555,22.555,18179.7778
2005-09-02 11:55:00,43.38,43.38,43.29,43.35,42868.36494220626,22.555,22.555,22.5082,22.5394,42868.3649
2005-09-02 12:00:00,43.33,43.47,43.33,43.43,33666.25519021434,22.529,22.6018,22.529,22.581,33666.2552
2005-09-02 12:05:00,43.43,43.49,43.41,43.47,29738.525418022666,22.581,22.6122,22.5706,22.6018,29738.5254
2005-09-02 12:10:00,43.47,43.5,43.46,43.49,17955.336101447647,22.6018,22.6174,22.5966,22.6122,17955.3361
2005-09-02 12:15:00,43.48,43.51,43.45,43.46,23229.71608124789,22.607,22.6226,22.5914,22.5966,23229.7161
2005-09-02 12:20:00,43.46,43.53,43.45,43.5,41633.93558523173,22.5966,22.633,22.5914,22.6174,41633.9356
2005-09-02 12:25:00,43.49,43.56,43.48,43.56,26259.679048367187,22.6122,22.6485,22.607,22.6485,26259.679
2005-09-02 12:30:00,43.56,43.59,43.56,43.57,16945.348445741216,22.6485,22.6641,22.6485,22.6537,16945.3484
2005-09-02 12:35:00,43.57,43.58,43.56,43.57,19526.42801032432,22.6537,22.6589,22.6485,22.6537,19526.428
2005-09-02 12:40:00,43.57,43.57,43.56,43.57,23341.93693188194,22.6537,22.6537,22.6485,22.6537,23341.9369
2005-09-02 12:45:00,43.55,43.55,43.49,43.49,34339.580294018626,22.6433,22.6433,22.6122,22.6122,34339.5803
2005-09-02 12:50:00,43.5,43.51,43.49,43.51,37369.54326113792,22.6174,22.6226,22.6122,22.6226,37369.5433
2005-09-02 12:55:00,43.51,43.55,43.46,43.48,25249.69139266076,22.6226,22.6433,22.5966,22.607,25249.6914
2005-09-02 13:00:00,43.47,43.49,43.45,43.49,26371.89989900124,22.6018,22.6122,22.5914,22.6122,26371.8999
2005-09-02 13:05:00,43.49,43.56,43.48,43.55,51397.14959039389,22.6122,22.6485,22.607,22.6433,51397.1496
2005-09-02 13:10:00,43.55,43.61,43.52,43.61,13354.281225451688,22.6433,22.6745,22.6278,22.6745,13354.2812
2005-09-02 13:15:00,43.6,43.61,43.59,43.6,5835.484232970485,22.6693,22.6745,22.6641,22.6693,5835.4842
2005-09-02 13:20:00,43.6,43.73,43.6,43.72,21209.74076983504,22.6693,22.7369,22.6693,22.7317,21209.7408
2005-09-02 13:25:00,43.72,43.78,43.72,43.78,24351.92458758837,22.7317,22.7629,22.7317,22.7629,24351.9246
2005-09-02 13:30:00,43.78,43.78,43.77,43.78,10885.422511502637,22.7629,22.7629,22.7577,22.7629,10885.4225
2005-09-02 13:35:00,43.78,43.78,43.73,43.74,19077.544607788124,22.7629,22.7629,22.7369,22.7421,19077.5446
2005-09-02 13:40:00,43.74,43.74,43.73,43.73,19301.98630905622,22.7421,22.7421,22.7369,22.7369,19301.9863
2005-09-02 13:45:00,43.73,43.73,43.7,43.72,17955.336101447647,22.7369,22.7369,22.7213,22.7317,17955.3361
2005-09-02 13:50:00,43.72,43.79,43.72,43.79,39501.73942318482,22.7317,22.7681,22.7317,22.7681,39501.7394
2005-09-02 13:55:00,43.78,43.78,43.75,43.76,10885.422511502637,22.7629,22.7629,22.7473,22.7525,10885.4225
2005-09-02 14:00:00,43.76,43.76,43.68,43.69,33554.03433958029,22.7525,22.7525,22.7109,22.7161,33554.0343
2005-09-02 14:05:00,43.7,43.7,43.65,43.66,42756.14409157221,22.7213,22.7213,22.6953,22.7005,42756.1441
2005-09-02 14:10:00,43.66,43.78,43.65,43.78,46571.65301312984,22.7005,22.7629,22.6953,22.7629,46571.653
2005-09-02 14:15:00,43.79,43.8,43.79,43.8,10997.643362136683,22.7681,22.7733,22.7681,22.7733,10997.6434
2005-09-02 14:20:00,43.8,43.82,43.8,43.82,17282.01099764336,22.7733,22.7837,22.7733,22.7837,17282.011
2005-09-02 14:25:00,43.82,43.82,43.77,43.78,26035.23734709909,22.7837,22.7837,22.7577,22.7629,26035.2373
2005-09-02 14:30:00,43.77,43.78,43.74,43.74,15598.698238132643,22.7577,22.7629,22.7421,22.7421,15598.6982
2005-09-02 14:35:00,43.74,43.74,43.65,43.65,22331.94927617552,22.7421,22.7421,22.6953,22.6953,22331.9493
2005-09-02 14:40:00,43.65,43.67,43.65,43.67,12007.631017843114,22.6953,22.7057,22.6953,22.7057,12007.631
2005-09-02 14:45:00,43.67,43.74,43.67,43.74,24800.80799012457,22.7057,22.7421,22.7057,22.7421,24800.808
2005-09-02 14:50:00,43.74,43.77,43.74,43.77,36808.43900796768,22.7421,22.7577,22.7421,22.7577,36808.439
2005-09-02 14:55:00,43.77,43.83,43.77,43.82,36359.55560543149,22.7577,22.7889,22.7577,22.7837,36359.5556
2005-09-02 15:00:00,43.82,43.83,43.82,43.82,7967.6803950173935,22.7837,22.7889,22.7837,22.7837,7967.6804
2005-09-02 15:05:00,43.82,43.82,43.61,43.77,134665.02076085735,22.7837,22.7837,22.6745,22.7577,134665.0208
2005-09-02 15:10:00,43.77,43.78,43.76,43.78,12456.514420379306,22.7577,22.7629,22.7525,22.7629,12456.5144
2005-09-02 15:15:00,43.78,43.78,43.74,43.74,6621.03018740882,22.7629,22.7629,22.7421,22.7421,6621.0302
2005-09-02 15:20:00,43.74,43.74,43.72,43.72,15710.919088766692,22.7421,22.7421,22.7317,22.7317,15710.9191
2005-09-02 15:25:00,43.72,43.78,43.72,43.76,7294.355291213107,22.7317,22.7629,22.7317,22.7525,7294.3553
2005-09-02 15:30:00,43.77,43.77,43.73,43.74,16272.02334193693,22.7577,22.7577,22.7369,22.7421,16272.0233
2005-09-02 15:35:00,43.73,43.74,43.72,43.74,13129.839524183591,22.7369,22.7421,22.7317,22.7421,13129.8395
2005-09-02 15:40:00,43.74,43.74,43.67,43.69,24576.36628885647,22.7421,22.7421,22.7057,22.7161,24576.3663
2005-09-02 15:45:00,43.69,43.69,43.65,43.65,39389.518572550776,22.7161,22.7161,22.6953,22.6953,39389.5186
2005-09-02 15:50:00,43.65,43.66,43.64,43.66,40287.28537762316,22.6953,22.7005,22.6901,22.7005,40287.2854
2005-09-02 15:55:00,43.66,43.66,43.64,43.64,51284.928739759845,22.7005,22.7005,22.6901,22.6901,51284.9287
2005-09-06 09:30:00,43.91,43.95,43.74,43.74,41297.27303332959,22.8305,22.8513,22.7421,22.7421,41297.273
2005-09-06 09:35:00,43.71,43.87,43.71,43.84,45898.32790932555,22.7265,22.8097,22.7265,22.7941,45898.3279
2005-09-06 09:40:00,43.82,43.83,43.78,43.81,30299.629671192903,22.7837,22.7889,22.7629,22.7785,30299.6297
2005-09-06 09:45:00,43.83,43.96,43.82,43.96,31758.500729435527,22.7889,22.8565,22.7837,22.8565,31758.5007
2005-09-06 09:50:00,43.95,43.96,43.89,43.94,86522.27583885085,22.8513,22.8565,22.8201,22.8461,86522.2758
2005-09-06 09:55:00,43.95,44.0,43.88,43.96,45673.886208057454,22.8513,22.8773,22.8149,22.8565,45673.8862
2005-09-06 10:00:00,43.95,44.03,43.94,44.03,28391.87521041409,22.8513,22.8929,22.8461,22.8929,28391.8752
2005-09-06 10:05:00,44.04,44.09,43.99,44.07,24688.587139490515,22.8981,22.9241,22.8721,22.9137,24688.5871
2005-09-06 10:10:00,44.07,44.18,44.06,44.15,32431.82583323981,22.9137,22.9709,22.9085,22.9553,32431.8258
2005-09-06 10:15:00,44.15,44.18,44.09,44.18,17506.452698911457,22.9553,22.9709,22.9241,22.9709,17506.4527
2005-09-06 10:20:00,44.2,44.22,44.14,44.22,15486.477387498597,22.9813,22.9917,22.9501,22.9917,15486.4774
2005-09-06 10:25:00,44.22,44.34,44.21,44.25,14476.489731792166,22.9917,23.0541,22.9865,23.0073,14476.4897
2005-09-06 10:30:00,44.25,44.25,44.23,44.24,8304.342946919538,23.0073,23.0073,22.9969,23.0021,8304.3429
2005-09-06 10:35:00,44.24,44.25,44.21,44.23,31534.05902816743,23.0021,23.0073,22.9865,22.9969,31534.059
2005-09-06 10:40:00,44.23,44.25,44.21,44.23,25025.24969139266,22.9969,23.0073,22.9865,22.9969,25025.2497
2005-09-06 10:45:00,44.23,44.23,44.2,44.2,17843.1152508136,22.9969,22.9969,22.9813,22.9813,17843.1153
2005-09-06 10:50:00,44.2,44.2,44.18,44.19,12007.631017843114,22.9813,22.9813,22.9709,22.9761,12007.631
2005-09-06 10:55:00,44.18,44.18,44.16,44.16,4376.613174727864,22.9709,22.9709,22.9605,22.9605,4376.6132
2005-09-06 11:00:00,44.16,44.18,44.14,44.14,12119.851868477162,22.9605,22.9709,22.9501,22.9501,12119.8519
2005-09-06 11:05:00,44.14,44.17,44.13,44.15,11109.864212770732,22.9501,22.9657,22.9449,22.9553,11109.8642
2005-09-06 11:10:00,44.15,44.2,44.12,44.12,11446.526764672875,22.9553,22.9813,22.9397,22.9397,11446.5268
2005-09-06 11:15:00,44.13,44.16,44.09,44.13,13354.281225451688,22.9449,22.9605,22.9241,22.9449,13354.2812
2005-09-06 11:20:00,44.13,44.14,44.11,44.14,3815.5089215576254,22.9449,22.9501,22.9345,22.9501,3815.5089
2005-09-06 11:25:00,44.14,44.15,44.14,44.15,6284.367635506676,22.9501,22.9553,22.9501,22.9553,6284.3676
2005-09-06 11:30:00,44.15,44.16,44.11,44.11,18965.32375715408,22.9553,22.9605,22.9345,22.9345,18965.3238
2005-09-06 11:35:00,44.12,44.12,44.03,44.03,5835.484232970485,22.9397,22.9397,22.8929,22.8929,5835.4842
2005-09-06 11:40:00,44.03,44.03,43.95,43.95,16833.12759510717,22.8929,22.8929,22.8513,22.8513,16833.1276
2005-09-06 11:45:00,43.95,43.95,43.92,43.94,11109.864212770732,22.8513,22.8513,22.8357,22.8461,11109.8642
2005-09-06 11:50:00,43.94,43.94,43.93,43.93,7631.017843115251,22.8461,22.8461,22.8409,22.8409,7631.0178
2005-09-06 11:55:00,43.92,43.92,43.82,43.82,24576.36628885647,22.8357,22.8357,22.7837,22.7837,24576.3663
2005-09-06 12:00:00,43.82,43.84,43.8,43.83,29850.74626865672,22.7837,22.7941,22.7733,22.7889,29850.7463
2005-09-06 12:05:00,43.82,43.82,43.74,43.74,20648.6365166648,22.7837,22.7837,22.7421,22.7421,20648.6365
2005-09-06 12:10:00,43.74,43.77,43.56,43.65,67781.39378296486,22.7421,22.7577,22.6485,22.6953,67781.3938
2005-09-06 12:15:00,43.65,43.72,43.63,43.72,21321.961620469083,22.6953,22.7317,22.6849,22.7317,21321.9616
2005-09-06 12:20:00,43.73,43.73,43.64,43.64,12680.9561216474,22.7369,22.7369,22.6901,22.6901,12680.9561
2005-09-06 12:25:00,43.64,43.7,43.63,43.65,21546.403321737176,22.6901,22.7213,22.6849,22.6953,21546.4033
2005-09-06 12:30:00,43.65,43.66,43.65,43.65,12568.735271013353,22.6953,22.7005,22.6953,22.6953,12568.7353
2005-09-06 12:35:00,43.65,43.65,43.64,43.64,9875.434855796206,22.6953,22.6953,22.6901,22.6901,9875.4349
2005-09-06 12:40:00,43.64,43.7,43.64,43.69,20087.532263494555,22.6901,22.7213,22.6901,22.7161,20087.5323
2005-09-06 12:45:00,43.69,43.69,43.66,43.67,11558.747615306924,22.7161,22.7161,22.7005,22.7057,11558.7476
2005-09-06 12:50:00,43.66,43.71,43.65,43.68,17843.1152508136,22.7005,22.7265,22.6953,22.7109,17843.1153
2005-09-06 12:55:00,43.69,43.75,43.68,43.75,10548.759959600491,22.7161,22.7473,22.7109,22.7473,10548.76
2005-09-06 13:00:00,43.75,43.82,43.75,43.81,15710.919088766692,22.7473,22.7837,22.7473,22.7785,15710.9191
2005-09-06 13:05:00,43.81,43.82,43.8,43.8,15598.698238132643,22.7785,22.7837,22.7733,22.7733,15598.6982
2005-09-06 13:10:00,43.8,43.8,43.78,43.79,10773.201660868588,22.7733,22.7733,22.7629,22.7681,10773.2017
2005-09-06 13:15:00,43.78,43.78,43.77,43.78,12007.631017843114,22.7629,22.7629,22.7577,22.7629,12007.631
2005-09-06 13:20:00,43.78,43.81,43.78,43.78,15935.360790034789,22.7629,22.7785,22.7629,22.7629,15935.3608
2005-09-06 13:25:00,43.78,43.78,43.74,43.74,12344.293569745258,22.7629,22.7629,22.7421,22.7421,12344.2936
2005-09-06 13:30:00,43.74,43.75,43.74,43.75,8977.668050723823,22.7421,22.7473,22.7421,22.7473,8977.6681
2005-09-06 13:35:00,43.75,43.78,43.75,43.78,10773.201660868588,22.7473,22.7629,22.7473,22.7629,10773.2017
2005-09-06 13:40:00,43.79,43.8,43.77,43.78,14700.93143306026,22.7681,22.7733,22.7577,22.7629,14700.9314
2005-09-06 13:45:00,43.78,43.81,43.77,43.81,14364.26888115812,22.7629,22.7785,22.7577,22.7785,14364.2689
2005-09-06 13:50:00,43.81,43.81,43.75,43.76,48367.1866232746,22.7785,22.7785,22.7473,22.7525,48367.1866
2005-09-06 13:55:00,43.76,43.79,43.74,43.77,21770.84502300528,22.7525,22.7681,22.7421,22.7577,21770.845
2005-09-06 14:00:00,43.77,43.82,43.75,43.82,26147.458197733136,22.7577,22.7837,22.7473,22.7837,26147.4582
2005-09-06 14:05:00,43.82,43.83,43.75,43.76,31534.05902816743,22.7837,22.7889,22.7473,22.7525,31534.059
2005-09-06 14:10:00,43.75,43.77,43.69,43.73,23903.04118505218,22.7473,22.7577,22.7161,22.7369,23903.0412
2005-09-06 14:15:00,43.74,43.8,43.7,43.7,18628.66120525193,22.7421,22.7733,22.7213,22.7213,18628.6612
2005-09-06 14:20:00,43.7,43.73,43.7,43.71,15262.035686230502,22.7213,22.7369,22.7213,22.7265,15262.0357
2005-09-06 14:25:00,43.71,43.72,43.65,43.65,19638.648860958365,22.7265,22.7317,22.6953,22.6953,19638.6489
2005-09-06 14:30:00,43.65,43.71,43.63,43.69,16159.802491302884,22.6953,22.7265,22.6849,22.7161,16159.8025
2005-09-06 14:35:00,43.69,43.69,43.65,43.65,11783.18931657502,22.7161,22.7161,22.6953,22.6953,11783.1893
2005-09-06 14:40:00,43.65,43.69,43.65,43.66,8753.226349455728,22.6953,22.7161,22.6953,22.7005,8753.2263
2005-09-06 14:45:00,43.67,43.74,43.66,43.68,19863.09056222646,22.7057,22.7421,22.7005,22.7109,19863.0906
2005-09-06 14:50:00,43.68,43.68,43.66,43.67,11895.410167209067,22.7109,22.7109,22.7005,22.7057,11895.4102
2005-09-06 14:55:00,43.68,43.76,43.68,43.76,14364.26888115812,22.7109,22.7525,22.7109,22.7525,14364.2689
2005-09-06 15:00:00,43.76,43.77,43.65,43.65,54427.11255751318,22.7525,22.7577,22.6953,22.6953,54427.1126
2005-09-06 15:05:00,43.65,43.71,43.65,43.66,21434.18247110313,22.6953,22.7265,22.6953,22.7005,21434.1825
2005-09-06 15:10:00,43.66,43.72,43.66,43.71,17169.790147009313,22.7005,22.7317,22.7005,22.7265,17169.7901
2005-09-06 15:15:00,43.69,43.76,43.69,43.75,22331.94927617552,22.7161,22.7525,22.7161,22.7473,22331.9493
2005-09-06 15:20:00,43.74,43.75,43.69,43.72,47132.75726630008,22.7421,22.7473,22.7161,22.7317,47132.7573
2005-09-06 15:25:00,43.72,43.73,43.7,43.71,11670.96846594097,22.7317,22.7369,22.7213,22.7265,11670.9685
2005-09-06 15:30:00,43.71,43.75,43.71,43.75,15374.256536864548,22.7265,22.7473,22.7265,22.7473,15374.2565
2005-09-06 15:35:00,43.75,43.75,43.72,43.72,20760.85736729884,22.7473,22.7473,22.7317,22.7317,20760.8574
2005-09-06 15:40:00,43.72,43.74,43.71,43.73,24688.587139490515,22.7317,22.7421,22.7265,22.7369,24688.5871
2005-09-06 15:45:00,43.72,43.76,43.72,43.75,51846.032992930086,22.7317,22.7525,22.7317,22.7473,51846.033
2005-09-06 15:50:00,43.75,43.79,43.75,43.78,33217.37178767815,22.7473,22.7681,22.7473,22.7629,33217.3718
2005-09-06 15:55:00,43.78,43.84,43.77,43.79,61497.02614745819,22.7629,22.7941,22.7577,22.7681,61497.0261
2005-09-07 09:30:00,43.76,43.76,43.58,43.6,24688.587139490515,22.7525,22.7525,22.6589,22.6693,24688.5871
2005-09-07 09:35:00,43.6,43.71,43.6,43.71,12232.072719111213,22.6693,22.7265,22.6693,22.7265,12232.0727
2005-09-07 09:40:00,43.7,43.84,43.7,43.8,39613.96027381888,22.7213,22.7941,22.7213,22.7733,39613.9603
2005-09-07 09:45:00,43.81,44.01,43.79,43.98,32095.16328133767,22.7785,22.8825,22.7681,22.8669,32095.1633
2005-09-07 09:50:00,43.98,43.99,43.75,43.84,18628.66120525193,22.8669,22.8721,22.7473,22.7941,18628.6612
2005-09-07 09:55:00,43.84,43.98,43.84,43.98,26933.00415217147,22.7941,22.8669,22.7941,22.8669,26933.0042
2005-09-07 10:00:00,43.98,44.02,43.97,44.01,34564.02199528672,22.8669,22.8877,22.8617,22.8825,34564.022
2005-09-07 10:05:00,44.0,44.07,44.0,44.03,26259.679048367187,22.8773,22.9137,22.8773,22.8929,26259.679
2005-09-07 10:10:00,44.02,44.12,44.0,44.08,24351.92458758837,22.8877,22.9397,22.8773,22.9189,24351.9246
2005-09-07 10:15:00,44.09,44.12,44.06,44.1,18628.66120525193,22.9241,22.9397,22.9085,22.9293,18628.6612
2005-09-07 10:20:00,44.1,44.11,44.0,44.02,28279.654359780045,22.9293,22.9345,22.8773,22.8877,28279.6544
2005-09-07 10:25:00,44.03,44.03,43.98,43.98,16047.581640668835,22.8929,22.8929,22.8669,22.8669,16047.5816
2005-09-07 10:30:00,43.98,44.06,43.98,44.06,16833.12759510717,22.8669,22.9085,22.8669,22.9085,16833.1276
2005-09-07 10:35:00,44.06,44.07,44.06,44.06,18628.66120525193,22.9085,22.9137,22.9085,22.9085,18628.6612
2005-09-07 10:40:00,44.06,44.07,44.03,44.03,27269.666704073614,22.9085,22.9137,22.8929,22.8929,27269.6667
2005-09-07 10:45:00,44.04,44.04,43.94,43.95,14252.04803052407,22.8981,22.8981,22.8461,22.8513,14252.048
2005-09-07 10:50:00,43.95,43.95,43.89,43.89,21097.519919200982,22.8513,22.8513,22.8201,22.8201,21097.5199
2005-09-07 10:55:00,43.88,43.89,43.66,43.66,61384.80529682415,22.8149,22.8201,22.7005,22.7005,61384.8053
2005-09-07 11:00:00,43.66,43.82,43.57,43.82,102457.63662888564,22.7005,22.7837,22.6537,22.7837,102457.6366
2005-09-07 11:05:00,43.82,43.82,43.74,43.82,45225.00280552126,22.7837,22.7837,22.7421,22.7837,45225.0028
2005-09-07 11:10:00,43.82,43.84,43.81,43.82,25137.470542026706,22.7837,22.7941,22.7785,22.7837,25137.4705
2005-09-07 11:15:00,43.82,43.82,43.76,43.76,21770.84502300528,22.7837,22.7837,22.7525,22.7525,21770.845
2005-09-07 11:20:00,43.76,43.79,43.75,43.79,14364.26888115812,22.7525,22.7681,22.7473,22.7681,14364.2689
2005-09-07 11:25:00,43.79,43.8,43.77,43.78,11334.305914038829,22.7681,22.7733,22.7577,22.7629,11334.3059
2005-09-07 11:30:00,43.77,43.78,43.7,43.7,26147.458197733136,22.7577,22.7629,22.7213,22.7213,26147.4582
2005-09-07 11:35:00,43.7,43.76,43.7,43.74,13690.943777353832,22.7213,22.7525,22.7213,22.7421,13690.9438
2005-09-07 11:40:00,43.74,43.74,43.7,43.71,20760.85736729884,22.7421,22.7421,22.7213,22.7265,20760.8574
2005-09-07 11:45:00,43.71,43.72,43.71,43.71,12680.9561216474,22.7265,22.7317,22.7265,22.7265,12680.9561
2005-09-07 11:50:00,43.7,43.71,43.7,43.71,15374.256536864548,22.7213,22.7265,22.7213,22.7265,15374.2565
2005-09-07 11:55:00,43.71,43.78,43.71,43.74,26484.12074963528,22.7265,22.7629,22.7265,22.7421,26484.1207
2005-09-07 12:00:00,43.74,43.75,43.72,43.74,8416.563797553585,22.7421,22.7473,22.7317,22.7421,8416.5638
2005-09-07 12:05:00,43.74,43.74,43.72,43.73,8416.563797553585,22.7421,22.7421,22.7317,22.7369,8416.5638
2005-09-07 12:10:00,43.73,43.74,43.67,43.7,9987.655706430254,22.7369,22.7421,22.7057,22.7213,9987.6557
2005-09-07 12:15:00,43.71,43.72,43.69,43.71,7631.017843115251,22.7265,22.7317,22.7161,22.7265,7631.0178
2005-09-07 12:20:00,43.71,43.72,43.7,43.71,9426.551453260015,22.7265,22.7317,22.7213,22.7265,9426.5515
2005-09-07 12:25:00,43.71,43.73,43.7,43.73,5947.705083604534,22.7265,22.7369,22.7213,22.7369,5947.7051
2005-09-07 12:30:00,43.73,43.74,43.72,43.74,11222.08506340478,22.7369,22.7421,22.7317,22.7421,11222.0851
2005-09-07 12:35:00,43.74,43.74,43.71,43.72,21770.84502300528,22.7421,22.7421,22.7265,22.7317,21770.845
2005-09-07 12:40:00,43.72,43.72,43.65,43.69,18291.99865334979,22.7317,22.7317,22.6953,22.7161,18291.9987
2005-09-07 12:45:00,43.67,43.67,43.57,43.63,31982.942430703624,22.7057,22.7057,22.6537,22.6849,31982.9424
2005-09-07 12:50:00,43.63,43.71,43.63,43.71,14700.93143306026,22.6849,22.7265,22.6849,22.7265,14700.9314
2005-09-07 12:55:00,43.71,43.79,43.71,43.79,23566.37863315004,22.7265,22.7681,22.7265,22.7681,23566.3786
2005-09-07 13:00:00,43.79,43.79,43.68,43.77,26259.679048367187,22.7681,22.7681,22.7109,22.7577,26259.679
2005-09-07 13:05:00,43.77,43.8,43.74,43.77,17282.01099764336,22.7577,22.7733,22.7421,22.7577,17282.011
2005-09-07 13:10:00,43.77,43.84,43.77,43.82,19414.207159690268,22.7577,22.7941,22.7577,22.7837,19414.2072
2005-09-07 13:15:00,43.82,43.82,43.75,43.77,39838.40197508697,22.7837,22.7837,22.7473,22.7577,39838.402
2005-09-07 13:20:00,43.77,43.78,43.72,43.72,15262.035686230502,22.7577,22.7629,22.7317,22.7317,15262.0357
2005-09-07 13:25:00,43.71,43.75,43.7,43.74,21209.74076983504,22.7265,22.7473,22.7213,22.7421,21209.7408
2005-09-07 13:30:00,43.74,43.82,43.74,43.82,16945.348445741216,22.7421,22.7837,22.7421,22.7837,16945.3484
2005-09-07 13:35:00,43.82,43.85,43.82,43.84,13242.06037481764,22.7837,22.7993,22.7837,22.7941,13242.0604
2005-09-07 13:40:00,43.84,43.87,43.84,43.87,14813.15228369431,22.7941,22.8097,22.7941,22.8097,14813.1523
2005-09-07 13:45:00,43.86,43.87,43.82,43.82,12344.293569745258,22.8045,22.8097,22.7837,22.7837,12344.2936
2005-09-07 13:50:00,43.82,43.85,43.8,43.82,20985.29906856694,22.7837,22.7993,22.7733,22.7837,20985.2991
2005-09-07 13:55:00,43.82,43.85,43.8,43.8,22219.728425541463,22.7837,22.7993,22.7733,22.7733,22219.7284
2005-09-07 14:00:00,43.81,43.84,43.76,43.82,23566.37863315004,22.7785,22.7941,22.7525,22.7837,23566.3786
2005-09-07 14:05:00,43.82,43.87,43.81,43.84,19414.207159690268,22.7837,22.8097,22.7785,22.7941,19414.2072
2005-09-07 14:10:00,43.84,43.85,43.81,43.83,9763.21400516216,22.7941,22.7993,22.7785,22.7889,9763.214
2005-09-07 14:15:00,43.83,43.83,43.82,43.82,8865.447200089777,22.7889,22.7889,22.7837,22.7837,8865.4472
2005-09-07 14:20:00,43.83,43.86,43.83,43.83,10212.09740769835,22.7889,22.8045,22.7889,22.7889,10212.0974
2005-09-07 14:25:00,43.83,43.83,43.79,43.83,15598.698238132643,22.7889,22.7889,22.7681,22.7889,15598.6982
2005-09-07 14:30:00,43.83,43.84,43.82,43.82,13129.839524183591,22.7889,22.7941,22.7837,22.7837,13129.8395
2005-09-07 14:35:00,43.82,43.82,43.8,43.81,13466.502076085735,22.7837,22.7837,22.7733,22.7785,13466.5021
2005-09-07 14:40:00,43.81,43.82,43.79,43.8,22780.832678711704,22.7785,22.7837,22.7681,22.7733,22780.8327
2005-09-07 14:45:00,43.79,43.8,43.79,43.8,20985.29906856694,22.7681,22.7733,22.7681,22.7733,20985.2991
2005-09-07 14:50:00,43.8,43.8,43.79,43.8,37818.42666367411,22.7733,22.7733,22.7681,22.7733,37818.4267
2005-09-07 14:55:00,43.8,43.8,43.78,43.8,46683.87386376388,22.7733,22.7733,22.7629,22.7733,46683.8739
2005-09-07 15:00:00,43.8,43.82,43.79,43.79,28504.09606104814,22.7733,22.7837,22.7681,22.7681,28504.0961
2005-09-07 15:05:00,43.79,43.86,43.79,43.81,19077.544607788124,22.7681,22.8045,22.7681,22.7785,19077.5446
2005-09-07 15:10:00,43.82,43.85,43.78,43.8,54090.45000561104,22.7837,22.7993,22.7629,22.7733,54090.45
2005-09-07 15:15:00,43.8,43.85,43.79,43.85,67556.95208169677,22.7733,22.7993,22.7681,22.7993,67556.9521
2005-09-07 15:20:00,43.85,43.88,43.78,43.79,46010.5487599596,22.7993,22.8149,22.7629,22.7681,46010.5488
2005-09-07 15:25:00,43.8,43.8,43.79,43.8,14252.04803052407,22.7733,22.7733,22.7681,22.7733,14252.048
2005-09-07 15:30:00,43.8,43.8,43.77,43.79,28167.433509146,22.7733,22.7733,22.7577,22.7681,28167.4335
2005-09-07 15:35:00,43.79,43.8,43.79,43.8,24576.36628885647,22.7681,22.7733,22.7681,22.7733,24576.3663
2005-09-07 15:40:00,43.8,43.8,43.79,43.79,31197.396476265287,22.7733,22.7733,22.7681,22.7681,31197.3965
2005-09-07 15:45:00,43.8,43.8,43.78,43.79,24913.02884075861,22.7733,22.7733,22.7629,22.7681,24913.0288
2005-09-07 15:50:00,43.78,43.8,43.78,43.8,23005.2743799798,22.7629,22.7733,22.7629,22.7733,23005.2744
2005-09-07 15:55:00,43.8,43.86,43.79,43.83,53304.90405117271,22.7733,22.8045,22.7681,22.7889,53304.9041
2005-09-08 09:30:00,43.22,43.49,43.21,43.34,198630.9056222646,22.4718,22.6122,22.4666,22.5342,198630.9056
2005-09-08 09:35:00,43.35,43.49,43.35,43.46,63292.55975760296,22.5394,22.6122,22.5394,22.5966,63292.5598
2005-09-08 09:40:00,43.46,43.46,43.3,43.3,26035.23734709909,22.5966,22.5966,22.5134,22.5134,26035.2373
2005-09-08 09:45:00,43.29,43.5,43.29,43.43,37369.54326113792,22.5082,22.6174,22.5082,22.581,37369.5433
2005-09-08 09:50:00,43.42,43.42,43.17,43.28,35237.34709909101,22.5758,22.5758,22.4458,22.503,35237.3471
2005-09-08 09:55:00,43.29,43.49,43.29,43.49,27269.666704073614,22.5082,22.6122,22.5082,22.6122,27269.6667
2005-09-08 10:00:00,43.48,43.49,43.42,43.48,96061.04814274493,22.607,22.6122,22.5758,22.607,96061.0481
2005-09-08 10:05:00,43.49,43.49,43.42,43.47,92245.5392211873,22.6122,22.6122,22.5758,22.6018,92245.5392
2005-09-08 10:10:00,43.47,43.49,43.41,43.49,24576.36628885647,22.6018,22.6122,22.5706,22.6122,24576.3663
2005-09-08 10:15:00,43.49,43.5,43.44,43.45,16159.802491302884,22.6122,22.6174,22.5862,22.5914,16159.8025
2005-09-08 10:20:00,43.45,43.47,43.38,43.39,14700.93143306026,22.5914,22.6018,22.555,22.5602,14700.9314
2005-09-08 10:25:00,43.4,43.4,43.36,43.38,13466.502076085735,22.5654,22.5654,22.5446,22.555,13466.5021
2005-09-08 10:30:00,43.38,43.49,43.37,43.45,59813.71338794748,22.555,22.6122,22.5498,22.5914,59813.7134
2005-09-08 10:35:00,43.45,43.61,43.45,43.6,31085.17562563124,22.5914,22.6745,22.5914,22.6693,31085.1756
2005-09-08 10:40:00,43.61,43.65,43.6,43.62,38379.53091684435,22.6745,22.6953,22.6693,22.6797,38379.5309
2005-09-08 10:45:00,43.62,43.63,43.53,43.53,19301.98630905622,22.6797,22.6849,22.633,22.633,19301.9863
2005-09-08 10:50:00,43.53,43.54,43.47,43.48,13803.16462798788,22.633,22.6382,22.6018,22.607,13803.1646
2005-09-08 10:55:00,43.48,43.5,43.47,43.5,24351.92458758837,22.607,22.6174,22.6018,22.6174,24351.9246
2005-09-08 11:00:00,43.51,43.58,43.51,43.53,27606.32925597576,22.6226,22.6589,22.6226,22.633,27606.3293
2005-09-08 11:05:00,43.54,43.58,43.54,43.57,8641.00549882168,22.6382,22.6589,22.6382,22.6537,8641.0055
2005-09-08 11:10:00,43.57,43.6,43.57,43.58,15823.13993940074,22.6537,22.6693,22.6537,22.6589,15823.1399
2005-09-08 11:15:00,43.57,43.57,43.52,43.57,22331.94927617552,22.6537,22.6537,22.6278,22.6537,22331.9493
2005-09-08 11:20:00,43.57,43.64,43.55,43.64,25923.016496465043,22.6537,22.6901,22.6433,22.6901,25923.0165
2005-09-08 11:25:00,43.65,43.71,43.64,43.71,26259.679048367187,22.6953,22.7265,22.6901,22.7265,26259.679
2005-09-08 11:30:00,43.71,43.8,43.68,43.76,24913.02884075861,22.7265,22.7733,22.7109,22.7525,24913.0288
2005-09-08 11:35:00,43.76,43.77,43.68,43.71,23005.2743799798,22.7525,22.7577,22.7109,22.7265,23005.2744
2005-09-08 11:40:00,43.71,43.73,43.7,43.72,7406.576141847155,22.7265,22.7369,22.7213,22.7317,7406.5761
2005-09-08 11:45:00,43.73,43.76,43.72,43.75,12007.631017843114,22.7369,22.7525,22.7317,22.7473,12007.631
2005-09-08 11:50:00,43.76,43.77,43.73,43.73,8528.784648187633,22.7525,22.7577,22.7369,22.7369,8528.7846
2005-09-08 11:55:00,43.74,43.74,43.71,43.71,8416.563797553585,22.7421,22.7421,22.7265,22.7265,8416.5638
2005-09-08 12:00:00,43.72,43.72,43.68,43.68,15823.13993940074,22.7317,22.7317,22.7109,22.7109,15823.1399
2005-09-08 12:05:00,43.68,43.72,43.68,43.69,12568.735271013353,22.7109,22.7317,22.7109,22.7161,12568.7353
2005-09-08 12:10:00,43.69,43.7,43.65,43.65,8528.784648187633,22.7161,22.7213,22.6953,22.6953,8528.7846
2005-09-08 12:15:00,43.65,43.65,43.55,43.55,16384.24419257098,22.6953,22.6953,22.6433,22.6433,16384.2442
2005-09-08 12:20:00,43.55,43.55,43.46,43.51,91347.77241611492,22.6433,22.6433,22.5966,22.6226,91347.7724
2005-09-08 12:25:00,43.51,43.56,43.51,43.56,5835.484232970485,22.6226,22.6485,22.6226,22.6485,5835.4842
2005-09-08 12:30:00,43.56,43.57,43.53,43.55,9763.21400516216,22.6485,22.6537,22.633,22.6433,9763.214
2005-09-08 12:35:00,43.55,43.57,43.54,43.57,7182.13444057906,22.6433,22.6537,22.6382,22.6537,7182.1344
2005-09-08 12:40:00,43.57,43.57,43.56,43.57,8304.342946919538,22.6537,22.6537,22.6485,22.6537,8304.3429
2005-09-08 12:45:00,43.57,43.57,43.56,43.57,3815.5089215576254,22.6537,22.6537,22.6485,22.6537,3815.5089
2005-09-08 12:50:00,43.57,43.61,43.57,43.58,17394.23184827741,22.6537,22.6745,22.6537,22.6589,17394.2318
2005-09-08 12:55:00,43.58,43.58,43.55,43.57,8192.12209628549,22.6589,22.6589,22.6433,22.6537,8192.1221
2005-09-08 13:00:00,43.57,43.58,43.57,43.58,5162.159129166199,22.6537,22.6589,22.6537,22.6589,5162.1591
2005-09-08 13:05:00,43.58,43.59,43.57,43.59,10324.318258332398,22.6589,22.6641,22.6537,22.6641,10324.3183
2005-09-08 13:10:00,43.59,43.6,43.59,43.59,4488.834025361912,22.6641,22.6693,22.6641,22.6641,4488.834
2005-09-08 13:15:00,43.59,43.6,43.58,43.58,6733.251038042868,22.6641,22.6693,22.6589,22.6589,6733.251
2005-09-08 13:20:00,43.58,43.58,43.56,43.57,10324.318258332398,22.6589,22.6589,22.6485,22.6537,10324.3183
2005-09-08 13:25:00,43.57,43.59,43.57,43.59,6059.925934238581,22.6537,22.6641,22.6537,22.6641,6059.9259
2005-09-08 13:30:00,43.59,43.65,43.59,43.64,15486.477387498597,22.6641,22.6953,22.6641,22.6901,15486.4774
2005-09-08 13:35:00,43.65,43.65,43.63,43.63,25137.470542026706,22.6953,22.6953,22.6849,22.6849,25137.4705
2005-09-08 13:40:00,43.64,43.65,43.63,43.63,9089.888901357872,22.6901,22.6953,22.6849,22.6849,9089.8889
2005-09-08 13:45:00,43.63,43.64,43.6,43.6,14364.26888115812,22.6849,22.6901,22.6693,22.6693,14364.2689
2005-09-08 13:50:00,43.6,43.61,43.57,43.57,21097.519919200982,22.6693,22.6745,22.6537,22.6537,21097.5199
2005-09-08 13:55:00,43.57,43.63,43.57,43.62,23678.599483784084,22.6537,22.6849,22.6537,22.6797,23678.5995
2005-09-08 14:00:00,43.63,43.66,43.62,43.66,30972.9547749972,22.6849,22.7005,22.6797,22.7005,30972.9548
2005-09-08 14:05:00,43.66,43.7,43.66,43.67,17282.01099764336,22.7005,22.7213,22.7005,22.7057,17282.011
2005-09-08 14:10:00,43.67,43.67,43.65,43.65,12232.072719111213,22.7057,22.7057,22.6953,22.6953,12232.0727
2005-09-08 14:15:00,43.65,43.65,43.56,43.6,27269.666704073614,22.6953,22.6953,22.6485,22.6693,27269.6667
2005-09-08 14:20:00,43.59,43.6,43.49,43.57,89215.576254068,22.6641,22.6693,22.6122,22.6537,89215.5763
2005-09-08 14:25:00,43.57,43.61,43.57,43.61,13915.385478621927,22.6537,22.6745,22.6537,22.6745,13915.3855
2005-09-08 14:30:00,43.61,43.65,43.58,43.65,27494.10840534171,22.6745,22.6953,22.6589,22.6953,27494.1084
2005-09-08 14:35:00,43.65,43.7,43.65,43.69,19077.544607788124,22.6953,22.7213,22.6953,22.7161,19077.5446
2005-09-08 14:40:00,43.7,43.72,43.67,43.72,15935.360790034789,22.7213,22.7317,22.7057,22.7317,15935.3608
2005-09-08 14:45:00,43.72,43.78,43.72,43.77,16159.802491302884,22.7317,22.7629,22.7317,22.7577,16159.8025
2005-09-08 14:50:00,43.77,43.78,43.75,43.77,12119.851868477162,22.7577,22.7629,22.7473,22.7577,12119.8519
2005-09-08 14:55:00,43.76,43.76,43.66,43.69,20424.1948153967,22.7525,22.7525,22.7005,22.7161,20424.1948
2005-09-08 15:00:00,43.68,43.68,43.63,43.65,21434.18247110313,22.7109,22.7109,22.6849,22.6953,21434.1825
2005-09-08 15:05:00,43.65,43.67,43.63,43.66,22444.17012680956,22.6953,22.7057,22.6849,22.7005,22444.1701
2005-09-08 15:10:00,43.66,43.66,43.56,43.59,19975.31141286051,22.7005,22.7005,22.6485,22.6641,19975.3114
2005-09-08 15:15:00,43.6,43.64,43.58,43.64,15149.814835596451,22.6693,22.6901,22.6589,22.6901,15149.8148
2005-09-08 15:20:00,43.63,43.65,43.61,43.62,14364.26888115812,22.6849,22.6953,22.6745,22.6797,14364.2689
2005-09-08 15:25:00,43.63,43.65,43.62,43.65,7855.459544383346,22.6849,22.6953,22.6797,22.6953,7855.4595
2005-09-08 15:30:00,43.65,43.7,43.65,43.66,35910.67220289529,22.6953,22.7213,22.6953,22.7005,35910.6722
2005-09-08 15:35:00,43.66,43.71,43.65,43.71,66434.7435753563,22.7005,22.7265,22.6953,22.7265,66434.7436
2005-09-08 15:40:00,43.7,43.73,43.68,43.71,22107.507574907417,22.7213,22.7369,22.7109,22.7265,22107.5076
2005-09-08 15:45:00,43.7,43.71,43.69,43.69,17730.894400179553,22.7213,22.7265,22.7161,22.7161,17730.8944
2005-09-08 15:50:00,43.69,43.7,43.66,43.66,28167.433509146,22.7161,22.7213,22.7005,22.7005,28167.4335
2005-09-08 15:55:00,43.67,43.68,43.65,43.68,25923.016496465043,22.7057,22.7109,22.6953,22.7109,25923.0165
2005-09-09 09:30:00,43.8,43.84,43.75,43.84,39726.18112445292,22.7733,22.7941,22.7473,22.7941,39726.1811
2005-09-09 09:35:00,43.83,44.06,43.82,44.04,26933.00415217147,22.7889,22.9085,22.7837,22.8981,26933.0042
2005-09-09 09:40:00,44.03,44.08,44.01,44.06,31309.617326899337,22.8929,22.9189,22.8825,22.9085,31309.6173
2005-09-09 09:45:00,43.99,44.06,43.99,44.02,28055.21265851195,22.8721,22.9085,22.8721,22.8877,28055.2127
2005-09-09 09:50:00,44.02,44.02,43.94,43.94,31421.838177533384,22.8877,22.8877,22.8461,22.8461,31421.8382
2005-09-09 09:55:00,43.94,43.94,43.87,43.9,22331.94927617552,22.8461,22.8461,22.8097,22.8253,22331.9493
2005-09-09 10:00:00,43.9,44.0,43.9,43.98,14813.15228369431,22.8253,22.8773,22.8253,22.8669,14813.1523
2005-09-09 10:05:00,43.98,43.99,43.97,43.99,10548.759959600491,22.8669,22.8721,22.8617,22.8721,10548.76
2005-09-09 10:10:00,43.99,44.09,43.99,44.09,21995.28672427337,22.8721,22.9241,22.8721,22.9241,21995.2867
2005-09-09 10:15:00,44.08,44.13,44.08,44.12,21546.403321737176,22.9189,22.9449,22.9189,22.9397,21546.4033
2005-09-09 10:20:00,44.12,44.12,44.08,44.11,14925.373134328358,22.9397,22.9397,22.9189,22.9345,14925.3731
2005-09-09 10:25:00,44.1,44.14,44.09,44.1,19077.544607788124,22.9293,22.9501,22.9241,22.9293,19077.5446
2005-09-09 10:30:00,44.1,44.11,44.07,44.08,11222.08506340478,22.9293,22.9345,22.9137,22.9189,11222.0851
2005-09-09 10:35:00,44.08,44.08,43.99,43.99,28391.87521041409,22.9189,22.9189,22.8721,22.8721,28391.8752
2005-09-09 10:40:00,43.99,44.06,43.99,44.06,47693.86151947032,22.8721,22.9085,22.8721,22.9085,47693.8615
2005-09-09 10:45:00,44.06,44.1,44.06,44.1,17282.01099764336,22.9085,22.9293,22.9085,22.9293,17282.011
2005-09-09 10:50:00,44.1,44.12,44.08,44.12,15710.919088766692,22.9293,22.9397,22.9189,22.9397,15710.9191
2005-09-09 10:55:00,44.12,44.17,44.1,44.17,30075.18796992481,22.9397,22.9657,22.9293,22.9657,30075.188
2005-09-09 11:00:00,44.17,44.2,44.16,44.17,24800.80799012457,22.9657,22.9813,22.9605,22.9657,24800.808
2005-09-09 11:05:00,44.19,44.23,44.18,44.23,16384.24419257098,22.9761,22.9969,22.9709,22.9969,16384.2442
2005-09-09 11:10:00,44.23,44.27,44.22,44.23,28391.87521041409,22.9969,23.0177,22.9917,22.9969,28391.8752
2005-09-09 11:15:00,44.23,44.26,44.23,44.26,11670.96846594097,22.9969,23.0125,22.9969,23.0125,11670.9685
2005-09-09 11:20:00,44.26,44.31,44.25,44.31,29626.30456738862,23.0125,23.0385,23.0073,23.0385,29626.3046
2005-09-09 11:25:00,44.3,44.3,44.27,44.28,6508.809336774772,23.0333,23.0333,23.0177,23.0229,6508.8093
2005-09-09 11:30:00,44.29,44.73,44.29,44.39,28055.21265851195,23.0281,23.2569,23.0281,23.0801,28055.2127
2005-09-09 11:35:00,44.38,44.4,44.28,44.35,16720.906744473123,23.0749,23.0853,23.0229,23.0593,16720.9067
2005-09-09 11:40:00,44.35,44.53,44.34,44.51,27494.10840534171,23.0593,23.1529,23.0541,23.1425,27494.1084
2005-09-09 11:45:00,44.52,44.52,44.42,44.42,24127.48288632028,23.1477,23.1477,23.0957,23.0957,24127.4829
2005-09-09 11:50:00,44.42,44.42,44.37,44.38,20087.532263494555,23.0957,23.0957,23.0697,23.0749,20087.5323
2005-09-09 11:55:00,44.38,44.38,44.36,44.37,20311.97396476265,23.0749,23.0749,23.0645,23.0697,20311.974
2005-09-09 12:00:00,44.37,44.41,44.35,44.36,60711.48019301986,23.0697,23.0905,23.0593,23.0645,60711.4802
2005-09-09 12:05:00,44.36,44.37,44.33,44.34,16833.12759510717,23.0645,23.0697,23.0489,23.0541,16833.1276
2005-09-09 12:10:00,44.34,44.39,44.33,44.39,50162.72023341936,23.0541,23.0801,23.0489,23.0801,50162.7202
2005-09-09 12:15:00,44.39,44.39,44.32,44.32,18291.99865334979,23.0801,23.0801,23.0437,23.0437,18291.9987
2005-09-09 12:20:00,44.32,44.39,44.32,44.39,24576.36628885647,23.0437,23.0801,23.0437,23.0801,24576.3663
2005-09-09 12:25:00,44.39,44.42,44.38,44.42,13129.839524183591,23.0801,23.0957,23.0749,23.0957,13129.8395
2005-09-09 12:30:00,44.41,44.42,44.39,44.39,7855.459544383346,23.0905,23.0957,23.0801,23.0801,7855.4595
2005-09-09 12:35:00,44.39,44.39,44.39,44.39,10324.318258332398,23.0801,23.0801,23.0801,23.0801,10324.3183
2005-09-09 12:40:00,44.39,44.39,44.36,44.36,15374.256536864548,23.0801,23.0801,23.0645,23.0645,15374.2565
2005-09-09 12:45:00,44.36,44.37,44.31,44.31,22444.17012680956,23.0645,23.0697,23.0385,23.0385,22444.1701
2005-09-09 12:50:00,44.3,44.33,44.3,44.33,5386.600830434294,23.0333,23.0489,23.0333,23.0489,5386.6008
2005-09-09 12:55:00,44.32,44.32,44.31,44.32,4825.496577264055,23.0437,23.0437,23.0385,23.0437,4825.4966
2005-09-09 13:00:00,44.32,44.33,44.31,44.32,11670.96846594097,23.0437,23.0489,23.0385,23.0437,11670.9685
2005-09-09 13:05:00,44.32,44.33,44.29,44.31,6284.367635506676,23.0437,23.0489,23.0281,23.0385,6284.3676
2005-09-09 13:10:00,44.3,44.33,44.3,44.33,9089.888901357872,23.0333,23.0489,23.0333,23.0489,9089.8889
2005-09-09 13:15:00,44.33,44.33,44.32,44.32,26371.89989900124,23.0489,23.0489,23.0437,23.0437,26371.8999
2005-09-09 13:20:00,44.32,44.39,44.32,44.38,21770.84502300528,23.0437,23.0801,23.0437,23.0749,21770.845
2005-09-09 13:25:00,44.38,44.42,44.35,44.41,34564.02199528672,23.0749,23.0957,23.0593,23.0905,34564.022
2005-09-09 13:30:00,44.42,44.55,44.41,44.54,11558.747615306924,23.0957,23.1633,23.0905,23.1581,11558.7476
2005-09-09 13:35:00,44.54,44.57,44.53,44.54,26596.34160026933,23.1581,23.1737,23.1529,23.1581,26596.3416
2005-09-09 13:40:00,44.55,44.58,44.55,44.58,12905.397822915496,23.1633,23.1789,23.1633,23.1789,12905.3978
2005-09-09 13:45:00,44.57,44.57,44.52,44.55,47132.75726630008,23.1737,23.1737,23.1477,23.1633,47132.7573
2005-09-09 13:50:00,44.55,44.55,44.53,44.55,9987.655706430254,23.1633,23.1633,23.1529,23.1633,9987.6557
2005-09-09 13:55:00,44.55,44.56,44.53,44.54,14252.04803052407,23.1633,23.1685,23.1529,23.1581,14252.048
2005-09-09 14:00:00,44.54,44.55,44.53,44.53,10324.318258332398,23.1581,23.1633,23.1529,23.1529,10324.3183
2005-09-09 14:05:00,44.54,44.54,44.52,44.54,29401.86286612052,23.1581,23.1581,23.1477,23.1581,29401.8629
2005-09-09 14:10:00,44.54,44.56,44.53,44.54,27269.666704073614,23.1581,23.1685,23.1529,23.1581,27269.6667
2005-09-09 14:15:00,44.54,44.56,44.54,44.56,8641.00549882168,23.1581,23.1685,23.1581,23.1685,8641.0055
2005-09-09 14:20:00,44.56,44.62,44.55,44.59,30636.29222309505,23.1685,23.1997,23.1633,23.1841,30636.2922
2005-09-09 14:25:00,44.58,44.6,44.57,44.58,13690.943777353832,23.1789,23.1893,23.1737,23.1789,13690.9438
2005-09-09 14:30:00,44.58,44.58,44.56,44.57,10548.759959600491,23.1789,23.1789,23.1685,23.1737,10548.76
2005-09-09 14:35:00,44.57,44.57,44.52,44.55,11222.08506340478,23.1737,23.1737,23.1477,23.1633,11222.0851
2005-09-09 14:40:00,44.54,44.56,44.54,44.55,13466.502076085735,23.1581,23.1685,23.1581,23.1633,13466.5021
2005-09-09 14:45:00,44.55,44.56,44.55,44.56,7967.6803950173935,23.1633,23.1685,23.1633,23.1685,7967.6804
2005-09-09 14:50:00,44.56,44.56,44.52,44.52,13915.385478621927,23.1685,23.1685,23.1477,23.1477,13915.3855
2005-09-09 14:55:00,44.52,44.54,44.49,44.51,21546.403321737176,23.1477,23.1581,23.1321,23.1425,21546.4033
2005-09-09 15:00:00,44.5,44.53,44.45,44.48,15823.13993940074,23.1373,23.1529,23.1113,23.1269,15823.1399
2005-09-09 15:05:00,44.48,44.49,44.47,44.47,6396.588486140725,23.1269,23.1321,23.1217,23.1217,6396.5885
2005-09-09 15:10:00,44.47,44.47,44.44,44.44,14925.373134328358,23.1217,23.1217,23.1061,23.1061,14925.3731
2005-09-09 15:15:00,44.44,44.44,44.41,44.43,21321.961620469083,23.1061,23.1061,23.0905,23.1009,21321.9616
2005-09-09 15:20:00,44.42,44.47,44.41,44.44,20087.532263494555,23.0957,23.1217,23.0905,23.1061,20087.5323
2005-09-09 15:25:00,44.42,44.5,44.42,44.46,24800.80799012457,23.0957,23.1373,23.0957,23.1165,24800.808
2005-09-09 15:30:00,44.46,44.47,44.42,44.44,24464.145438222426,23.1165,23.1217,23.0957,23.1061,24464.1454
2005-09-09 15:35:00,44.44,44.5,44.44,44.48,39613.96027381888,23.1061,23.1373,23.1061,23.1269,39613.9603
2005-09-09 15:40:00,44.48,44.48,44.47,44.48,31982.942430703624,23.1269,23.1269,23.1217,23.1269,31982.9424
2005-09-09 15:45:00,44.48,44.49,44.47,44.48,46908.31556503198,23.1269,23.1321,23.1217,23.1269,46908.3156
2005-09-09 15:50:00,44.48,44.48,44.46,44.46,31870.72158006957,23.1269,23.1269,23.1165,23.1165,31870.7216
2005-09-09 15:55:00,44.46,44.47,44.45,44.47,46010.5487599596,23.1165,23.1217,23.1113,23.1217,46010.5488
2005-09-12 09:30:00,44.54,44.54,44.48,44.5,38267.3100662103,23.1581,23.1581,23.1269,23.1373,38267.3101
2005-09-12 09:35:00,44.51,44.59,44.47,44.59,31982.942430703624,23.1425,23.1841,23.1217,23.1841,31982.9424
2005-09-12 09:40:00,44.55,44.56,44.47,44.47,35910.67220289529,23.1633,23.1685,23.1217,23.1217,35910.6722
2005-09-12 09:45:00,44.47,44.47,44.23,44.31,41858.37728649983,23.1217,23.1217,22.9969,23.0385,41858.3773
2005-09-12 09:50:00,44.31,44.31,44.18,44.21,65424.75591964987,23.0385,23.0385,22.9709,22.9865,65424.7559
2005-09-12 09:55:00,44.22,44.37,44.22,44.35,22780.832678711704,22.9917,23.0697,22.9917,23.0593,22780.8327
2005-09-12 10:00:00,44.32,44.32,44.28,44.29,12119.851868477162,23.0437,23.0437,23.0229,23.0281,12119.8519
2005-09-12 10:05:00,44.24,44.27,44.12,44.16,35349.56794972506,23.0021,23.0177,22.9397,22.9605,35349.5679
2005-09-12 10:10:00,44.16,44.19,44.16,44.17,10997.643362136683,22.9605,22.9761,22.9605,22.9657,10997.6434
2005-09-12 10:15:00,44.16,44.16,44.12,44.12,27606.32925597576,22.9605,22.9605,22.9397,22.9397,27606.3293
2005-09-12 10:20:00,44.11,44.13,44.03,44.07,27494.10840534171,22.9345,22.9449,22.8929,22.9137,27494.1084
2005-09-12 10:25:00,44.08,44.09,44.05,44.06,31421.838177533384,22.9189,22.9241,22.9033,22.9085,31421.8382
2005-09-12 10:30:00,44.06,44.07,44.05,44.06,18516.440354617887,22.9085,22.9137,22.9033,22.9085,18516.4404
2005-09-12 10:35:00,44.06,44.07,44.06,44.07,16496.465043205026,22.9085,22.9137,22.9085,22.9137,16496.465
2005-09-12 10:40:00,44.08,44.11,44.07,44.1,15486.477387498597,22.9189,22.9345,22.9137,22.9293,15486.4774
2005-09-12 10:45:00,44.1,44.19,44.09,44.19,35125.12624845696,22.9293,22.9761,22.9241,22.9761,35125.1262
2005-09-12 10:50:00,44.19,44.2,44.16,44.18,30748.513073729097,22.9761,22.9813,22.9605,22.9709,30748.5131
2005-09-12 10:55:00,44.19,44.21,44.18,44.2,37818.42666367411,22.9761,22.9865,22.9709,22.9813,37818.4267
2005-09-12 11:00:00,44.21,44.23,44.2,44.22,19189.76545842217,22.9865,22.9969,22.9813,22.9917,19189.7655
2005-09-12 11:05:00,44.21,44.21,44.17,44.19,13129.839524183591,22.9865,22.9865,22.9657,22.9761,13129.8395
2005-09-12 11:10:00,44.19,44.2,44.18,44.19,9089.888901357872,22.9761,22.9813,22.9709,22.9761,9089.8889
2005-09-12 11:15:00,44.18,44.19,44.17,44.17,8416.563797553585,22.9709,22.9761,22.9657,22.9657,8416.5638
2005-09-12 11:20:00,44.16,44.18,44.1,44.11,38267.3100662103,22.9605,22.9709,22.9293,22.9345,38267.3101
2005-09-12 11:25:00,44.11,44.15,44.1,44.14,23566.37863315004,22.9345,22.9553,22.9293,22.9501,23566.3786
2005-09-12 11:30:00,44.13,44.13,44.1,44.13,22893.05352934575,22.9449,22.9449,22.9293,22.9449,22893.0535
2005-09-12 11:35:00,44.13,44.15,44.11,44.13,29401.86286612052,22.9449,22.9553,22.9345,22.9449,29401.8629
2005-09-12 11:40:00,44.14,44.15,44.13,44.13,9202.10975199192,22.9501,22.9553,22.9449,22.9449,9202.1098
2005-09-12 11:45:00,44.14,44.16,44.13,44.15,10436.539108966446,22.9501,22.9605,22.9449,22.9553,10436.5391
2005-09-12 11:50:00,44.15,44.15,44.15,44.15,5835.484232970485,22.9553,22.9553,22.9553,22.9553,5835.4842
2005-09-12 11:55:00,44.15,44.15,44.03,44.03,37145.10155986982,22.9553,22.9553,22.8929,22.8929,37145.1016
2005-09-12 12:00:00,44.03,44.05,44.02,44.03,77320.16608685894,22.8929,22.9033,22.8877,22.8929,77320.1661
2005-09-12 12:05:00,44.03,44.07,44.03,44.06,9089.888901357872,22.8929,22.9137,22.8929,22.9085,9089.8889
2005-09-12 12:10:00,44.07,44.14,44.07,44.13,20760.85736729884,22.9137,22.9501,22.9137,22.9449,20760.8574
2005-09-12 12:15:00,44.13,44.15,44.13,44.14,9875.434855796206,22.9449,22.9553,22.9449,22.9501,9875.4349
2005-09-12 12:20:00,44.15,44.22,44.14,44.22,15374.256536864548,22.9553,22.9917,22.9501,22.9917,15374.2565
2005-09-12 12:25:00,44.23,44.23,44.22,44.23,8304.342946919538,22.9969,22.9969,22.9917,22.9969,8304.3429
2005-09-12 12:30:00,44.23,44.29,44.21,44.22,31534.05902816743,22.9969,23.0281,22.9865,22.9917,31534.059
2005-09-12 12:35:00,44.22,44.23,44.22,44.23,7406.576141847155,22.9917,22.9969,22.9917,22.9969,7406.5761
2005-09-12 12:40:00,44.23,44.25,44.23,44.24,4937.717427898103,22.9969,23.0073,22.9969,23.0021,4937.7174
2005-09-12 12:45:00,44.24,44.25,44.23,44.23,8079.901245651442,23.0021,23.0073,22.9969,22.9969,8079.9012
2005-09-12 12:50:00,44.23,44.24,44.22,44.23,6059.925934238581,22.9969,23.0021,22.9917,22.9969,6059.9259
2005-09-12 12:55:00,44.23,44.25,44.23,44.24,5723.263382336438,22.9969,23.0073,22.9969,23.0021,5723.2634
2005-09-12 13:00:00,44.23,44.25,44.23,44.24,5049.938278532151,22.9969,23.0073,22.9969,23.0021,5049.9383
2005-09-12 13:05:00,44.25,44.27,44.25,44.26,15374.256536864548,23.0073,23.0177,23.0073,23.0125,15374.2565
2005-09-12 13:10:00,44.26,44.26,44.25,44.26,19863.09056222646,23.0125,23.0125,23.0073,23.0125,19863.0906
2005-09-12 13:15:00,44.26,44.27,44.24,44.27,18404.21950398384,23.0125,23.0177,23.0021,23.0177,18404.2195
2005-09-12 13:20:00,44.27,44.29,44.24,44.29,56447.08786892604,23.0177,23.0281,23.0021,23.0281,56447.0879
2005-09-12 13:25:00,44.29,44.31,44.28,44.28,19863.09056222646,23.0281,23.0385,23.0229,23.0229,19863.0906
2005-09-12 13:30:00,44.3,44.35,44.27,44.31,23005.2743799798,23.0333,23.0593,23.0177,23.0385,23005.2744
2005-09-12 13:35:00,44.32,44.36,44.32,44.36,7518.796992481202,23.0437,23.0645,23.0437,23.0645,7518.797
2005-09-12 13:40:00,44.36,44.38,44.36,44.38,4152.171473459769,23.0645,23.0749,23.0645,23.0749,4152.1715
2005-09-12 13:45:00,44.38,44.38,44.34,44.34,12232.072719111213,23.0749,23.0749,23.0541,23.0541,12232.0727
2005-09-12 13:50:00,44.34,44.34,44.3,44.31,10212.09740769835,23.0541,23.0541,23.0333,23.0385,10212.0974
2005-09-12 13:55:00,44.3,44.3,44.24,44.25,24688.587139490515,23.0333,23.0333,23.0021,23.0073,24688.5871
2005-09-12 14:00:00,44.25,44.33,44.25,44.33,16608.685893839076,23.0073,23.0489,23.0073,23.0489,16608.6859
2005-09-12 14:05:00,44.32,44.32,44.25,44.3,11334.305914038829,23.0437,23.0437,23.0073,23.0333,11334.3059
2005-09-12 14:10:00,44.3,44.37,44.29,44.37,13242.06037481764,23.0333,23.0697,23.0281,23.0697,13242.0604
2005-09-12 14:15:00,44.37,44.38,44.36,44.38,6621.03018740882,23.0697,23.0749,23.0645,23.0749,6621.0302
2005-09-12 14:20:00,44.39,44.43,44.39,44.43,11446.526764672875,23.0801,23.1009,23.0801,23.1009,11446.5268
2005-09-12 14:25:00,44.43,44.44,44.41,44.41,10324.318258332398,23.1009,23.1061,23.0905,23.0905,10324.3183
2005-09-12 14:30:00,44.41,44.42,44.4,44.42,15037.593984962405,23.0905,23.0957,23.0853,23.0957,15037.594
2005-09-12 14:35:00,44.42,44.42,44.4,44.41,5162.159129166199,23.0957,23.0957,23.0853,23.0905,5162.1591
2005-09-12 14:40:00,44.41,44.41,44.4,44.4,6396.588486140725,23.0905,23.0905,23.0853,23.0853,6396.5885
2005-09-12 14:45:00,44.4,44.43,44.4,44.42,17955.336101447647,23.0853,23.1009,23.0853,23.0957,17955.3361
2005-09-12 14:50:00,44.42,44.46,44.42,44.46,9202.10975199192,23.0957,23.1165,23.0957,23.1165,9202.1098
2005-09-12 14:55:00,44.45,44.45,44.43,44.45,10885.422511502637,23.1113,23.1113,23.1009,23.1113,10885.4225
2005-09-12 15:00:00,44.45,44.45,44.43,44.43,12456.514420379306,23.1113,23.1113,23.1009,23.1009,12456.5144
2005-09-12 15:05:00,44.44,44.45,44.43,44.44,7406.576141847155,23.1061,23.1113,23.1009,23.1061,7406.5761
2005-09-12 15:10:00,44.45,44.48,44.45,44.48,19526.42801032432,23.1113,23.1269,23.1113,23.1269,19526.428
2005-09-12 15:15:00,44.49,44.49,44.46,44.48,23678.599483784084,23.1321,23.1321,23.1165,23.1269,23678.5995
2005-09-12 15:20:00,44.48,44.48,44.47,44.47,9987.655706430254,23.1269,23.1269,23.1217,23.1217,9987.6557
2005-09-12 15:25:00,44.47,44.48,44.47,44.48,17057.569296375266,23.1217,23.1269,23.1217,23.1269,17057.5693
2005-09-12 15:30:00,44.48,44.48,44.39,44.42,23903.04118505218,23.1269,23.1269,23.0801,23.0957,23903.0412
2005-09-12 15:35:00,44.41,44.47,44.41,44.46,16608.685893839076,23.0905,23.1217,23.0905,23.1165,16608.6859
2005-09-12 15:40:00,44.45,44.45,44.39,44.41,14700.93143306026,23.1113,23.1113,23.0801,23.0905,14700.9314
2005-09-12 15:45:00,44.41,44.47,44.4,44.47,37257.32241050387,23.0905,23.1217,23.0853,23.1217,37257.3224
2005-09-12 15:50:00,44.46,44.5,44.46,44.47,15935.360790034789,23.1165,23.1373,23.1165,23.1217,15935.3608
2005-09-12 15:55:00,44.47,44.47,44.43,44.47,33217.37178767815,23.1217,23.1217,23.1009,23.1217,33217.3718
2005-09-13 09:30:00,44.42,44.44,44.33,44.42,42643.923240938166,23.0957,23.1061,23.0489,23.0957,42643.9232
2005-09-13 09:35:00,44.42,44.44,44.24,44.24,13915.385478621927,23.0957,23.1061,23.0021,23.0021,13915.3855
2005-09-13 09:40:00,44.23,44.24,44.03,44.14,53978.229154976994,22.9969,23.0021,22.8929,22.9501,53978.2292
2005-09-13 09:45:00,44.14,44.16,44.03,44.07,40399.50622825721,22.9501,22.9605,22.8929,22.9137,40399.5062
2005-09-13 09:50:00,44.06,44.1,43.94,44.09,46571.65301312984,22.9085,22.9293,22.8461,22.9241,46571.653
2005-09-13 09:55:00,44.09,44.14,44.06,44.07,28952.97946358433,22.9241,22.9501,22.9085,22.9137,28952.9795
2005-09-13 10:00:00,44.06,44.07,44.02,44.02,25698.574795196942,22.9085,22.9137,22.8877,22.8877,25698.5748
2005-09-13 10:05:00,44.02,44.04,43.94,44.04,32768.48838514196,22.8877,22.8981,22.8461,22.8981,32768.4884
2005-09-13 10:10:00,44.03,44.04,43.98,44.04,15486.477387498597,22.8929,22.8981,22.8669,22.8981,15486.4774
2005-09-13 10:15:00,44.04,44.14,44.04,44.1,22893.05352934575,22.8981,22.9501,22.8981,22.9293,22893.0535
2005-09-13 10:20:00,44.09,44.09,44.03,44.04,8528.784648187633,22.9241,22.9241,22.8929,22.8981,8528.7846
2005-09-13 10:25:00,44.04,44.06,44.04,44.06,13242.06037481764,22.8981,22.9085,22.8981,22.9085,13242.0604
2005-09-13 10:30:00,44.06,44.1,44.06,44.09,15374.256536864548,22.9085,22.9293,22.9085,22.9241,15374.2565
2005-09-13 10:35:00,44.1,44.24,44.09,44.23,44102.79429918079,22.9293,23.0021,22.9241,22.9969,44102.7943
2005-09-13 10:40:00,44.23,44.23,44.21,44.23,16496.465043205026,22.9969,22.9969,22.9865,22.9969,16496.465
2005-09-13 10:45:00,44.23,44.24,44.05,44.09,99764.33621366847,22.9969,23.0021,22.9033,22.9241,99764.3362
2005-09-13 10:50:00,44.09,44.15,44.05,44.15,24576.36628885647,22.9241,22.9553,22.9033,22.9553,24576.3663
2005-09-13 10:55:00,44.15,44.2,44.15,44.2,5947.705083604534,22.9553,22.9813,22.9553,22.9813,5947.7051
2005-09-13 11:00:00,44.2,44.24,44.2,44.23,66098.08102345416,22.9813,23.0021,22.9813,22.9969,66098.081
2005-09-13 11:05:00,44.23,44.23,44.14,44.15,197059.813713388,22.9969,22.9969,22.9501,22.9553,197059.8137
2005-09-13 11:10:00,44.14,44.14,44.05,44.05,24127.48288632028,22.9501,22.9501,22.9033,22.9033,24127.4829
2005-09-13 11:15:00,44.05,44.06,44.02,44.05,18179.777802715744,22.9033,22.9085,22.8877,22.9033,18179.7778
2005-09-13 11:20:00,44.05,44.09,44.05,44.09,16159.802491302884,22.9033,22.9241,22.9033,22.9241,16159.8025
2005-09-13 11:25:00,44.1,44.11,44.08,44.09,12680.9561216474,22.9293,22.9345,22.9189,22.9241,12680.9561
2005-09-13 11:30:00,44.09,44.14,44.09,44.12,20424.1948153967,22.9241,22.9501,22.9241,22.9397,20424.1948
2005-09-13 11:35:00,44.12,44.13,44.11,44.13,8977.668050723823,22.9397,22.9449,22.9345,22.9449,8977.6681
2005-09-13 11:40:00,44.12,44.13,44.08,44.08,11334.305914038829,22.9397,22.9449,22.9189,22.9189,11334.3059
2005-09-13 11:45:00,44.08,44.09,44.06,44.07,9987.655706430254,22.9189,22.9241,22.9085,22.9137,9987.6557
2005-09-13 11:50:00,44.06,44.07,44.02,44.02,14027.606329255976,22.9085,22.9137,22.8877,22.8877,14027.6063
2005-09-13 11:55:00,44.03,44.06,44.03,44.06,19077.544607788124,22.8929,22.9085,22.8929,22.9085,19077.5446
2005-09-13 12:00:00,44.07,44.07,44.05,44.05,8304.342946919538,22.9137,22.9137,22.9033,22.9033,8304.3429
2005-09-13 12:05:00,44.05,44.07,44.05,44.06,49601.61598024913,22.9033,22.9137,22.9033,22.9085,49601.616
2005-09-13 12:10:00,44.06,44.11,44.06,44.1,12905.397822915496,22.9085,22.9345,22.9085,22.9293,12905.3978
2005-09-13 12:15:00,44.11,44.15,44.08,44.08,8304.342946919538,22.9345,22.9553,22.9189,22.9189,8304.3429
2005-09-13 12:20:00,44.07,44.14,44.07,44.14,6621.03018740882,22.9137,22.9501,22.9137,22.9501,6621.0302
2005-09-13 12:25:00,44.14,44.15,44.13,44.15,5498.821681068343,22.9501,22.9553,22.9449,22.9553,5498.8217
2005-09-13 12:30:00,44.15,44.15,44.11,44.11,21995.28672427337,22.9553,22.9553,22.9345,22.9345,21995.2867
2005-09-13 12:35:00,44.11,44.11,44.07,44.07,9426.551453260015,22.9345,22.9345,22.9137,22.9137,9426.5515
2005-09-13 12:40:00,44.07,44.09,44.06,44.08,26820.783301537424,22.9137,22.9241,22.9085,22.9189,26820.7833
2005-09-13 12:45:00,44.08,44.09,44.04,44.05,6957.692739310964,22.9189,22.9241,22.8981,22.9033,6957.6927
2005-09-13 12:50:00,44.05,44.11,44.05,44.1,11895.410167209067,22.9033,22.9345,22.9033,22.9293,11895.4102
2005-09-13 12:55:00,44.1,44.14,44.1,44.14,6957.692739310964,22.9293,22.9501,22.9293,22.9501,6957.6927
2005-09-13 13:00:00,44.13,44.16,44.12,44.15,15823.13993940074,22.9449,22.9605,22.9397,22.9553,15823.1399
2005-09-13 13:05:00,44.15,44.15,44.13,44.14,13578.722926719784,22.9553,22.9553,22.9449,22.9501,13578.7229
2005-09-13 13:10:00,44.12,44.12,44.1,44.11,5386.600830434294,22.9397,22.9397,22.9293,22.9345,5386.6008
2005-09-13 13:15:00,44.11,44.11,44.06,44.07,29514.08371675457,22.9345,22.9345,22.9085,22.9137,29514.0837
2005-09-13 13:20:00,44.07,44.09,44.06,44.09,48591.6283245427,22.9137,22.9241,22.9085,22.9241,48591.6283
2005-09-13 13:25:00,44.08,44.1,44.07,44.09,8753.226349455728,22.9189,22.9293,22.9137,22.9241,8753.2263
2005-09-13 13:30:00,44.1,44.11,44.09,44.11,18853.10290652003,22.9293,22.9345,22.9241,22.9345,18853.1029
2005-09-13 13:35:00,44.11,44.15,44.09,44.15,62058.13040062843,22.9345,22.9553,22.9241,22.9553,62058.1304
2005-09-13 13:40:00,44.15,44.16,44.15,44.16,10548.759959600491,22.9553,22.9605,22.9553,22.9605,10548.76
2005-09-13 13:45:00,44.16,44.16,44.11,44.11,10997.643362136683,22.9605,22.9605,22.9345,22.9345,10997.6434
2005-09-13 13:50:00,44.11,44.11,44.08,44.09,18853.10290652003,22.9345,22.9345,22.9189,22.9241,18853.1029
2005-09-13 13:55:00,44.1,44.12,44.09,44.11,5835.484232970485,22.9293,22.9397,22.9241,22.9345,5835.4842
2005-09-13 14:00:00,44.11,44.11,44.09,44.09,9650.99315452811,22.9345,22.9345,22.9241,22.9241,9650.9932
2005-09-13 14:05:00,44.09,44.15,44.09,44.14,33105.1509370441,22.9241,22.9553,22.9241,22.9501,33105.1509
2005-09-13 14:10:00,44.15,44.18,44.15,44.16,25810.795645831,22.9553,22.9709,22.9553,22.9605,25810.7956
2005-09-13 14:15:00,44.16,44.2,44.15,44.15,46683.87386376388,22.9605,22.9813,22.9553,22.9553,46683.8739
2005-09-13 14:20:00,44.15,44.2,44.15,44.17,32656.26753450791,22.9553,22.9813,22.9553,22.9657,32656.2675
2005-09-13 14:25:00,44.17,44.17,44.03,44.06,103018.74088205588,22.9657,22.9657,22.8929,22.9085,103018.7409
2005-09-13 14:30:00,44.06,44.07,44.06,44.07,24464.145438222426,22.9085,22.9137,22.9085,22.9137,24464.1454
2005-09-13 14:35:00,44.07,44.09,44.07,44.08,14139.827179890022,22.9137,22.9241,22.9137,22.9189,14139.8272
2005-09-13 14:40:00,44.08,44.11,44.06,44.06,31309.617326899337,22.9189,22.9345,22.9085,22.9085,31309.6173
2005-09-13 14:45:00,44.06,44.07,44.06,44.06,6172.146784872629,22.9085,22.9137,22.9085,22.9085,6172.1468
2005-09-13 14:50:00,44.06,44.07,44.01,44.02,22444.17012680956,22.9085,22.9137,22.8825,22.8877,22444.1701
2005-09-13 14:55:00,44.02,44.04,44.01,44.02,22219.728425541463,22.8877,22.8981,22.8825,22.8877,22219.7284
2005-09-13 15:00:00,44.02,44.03,44.01,44.02,21434.18247110313,22.8877,22.8929,22.8825,22.8877,21434.1825
2005-09-13 15:05:00,44.02,44.02,43.91,43.94,25923.016496465043,22.8877,22.8877,22.8305,22.8461,25923.0165
2005-09-13 15:10:00,43.94,43.96,43.88,43.96,25698.574795196942,22.8461,22.8565,22.8149,22.8565,25698.5748
2005-09-13 15:15:00,43.96,43.98,43.95,43.96,17057.569296375266,22.8565,22.8669,22.8513,22.8565,17057.5693
2005-09-13 15:20:00,43.96,43.97,43.87,43.9,28616.31691168219,22.8565,22.8617,22.8097,22.8253,28616.3169
2005-09-13 15:25:00,43.91,43.92,43.85,43.87,22893.05352934575,22.8305,22.8357,22.7993,22.8097,22893.0535
2005-09-13 15:30:00,43.87,43.87,43.8,43.84,68230.27718550107,22.8097,22.8097,22.7733,22.7941,68230.2772
2005-09-13 15:35:00,43.84,43.85,43.81,43.81,30972.9547749972,22.7941,22.7993,22.7785,22.7785,30972.9548
2005-09-13 15:40:00,43.81,43.82,43.75,43.77,56447.08786892604,22.7785,22.7837,22.7473,22.7577,56447.0879
2005-09-13 15:45:00,43.77,43.84,43.75,43.82,44663.89855235103,22.7577,22.7941,22.7473,22.7837,44663.8986
2005-09-13 15:50:00,43.82,43.83,43.79,43.82,53529.3457524408,22.7837,22.7889,22.7681,22.7837,53529.3458
2005-09-13 15:55:00,43.82,43.84,43.82,43.82,42531.70239030412,22.7837,22.7941,22.7837,22.7837,42531.7024
2005-09-14 09:30:00,43.13,43.14,43.08,43.08,100100.99876557064,22.425,22.4302,22.399,22.399,100100.9988
2005-09-14 09:35:00,43.08,43.15,42.95,43.07,146448.2100774324,22.399,22.4354,22.3314,22.3938,146448.2101
2005-09-14 09:40:00,43.08,43.18,43.07,43.1,84053.4171249018,22.399,22.451,22.3938,22.4094,84053.4171
2005-09-14 09:45:00,43.11,43.18,43.05,43.18,74290.20311973964,22.4146,22.451,22.3834,22.451,74290.2031
2005-09-14 09:50:00,43.17,43.39,43.17,43.22,64639.209965211536,22.4458,22.5602,22.4458,22.4718,64639.21
2005-09-14 09:55:00,43.22,43.25,43.19,43.24,101672.0906744473,22.4718,22.4874,22.4562,22.4822,101672.0907
2005-09-14 10:00:00,43.23,43.32,43.23,43.26,70250.25249691392,22.477,22.5238,22.477,22.4926,70250.2525
2005-09-14 10:05:00,43.27,43.27,43.14,43.21,84951.18392997418,22.4978,22.4978,22.4302,22.4666,84951.1839
2005-09-14 10:10:00,43.21,43.53,43.21,43.53,88542.25115026372,22.4666,22.633,22.4666,22.633,88542.2512
2005-09-14 10:15:00,43.62,43.63,43.33,43.34,102457.63662888564,22.6797,22.6849,22.529,22.5342,102457.6366
2005-09-14 10:20:00,43.34,43.55,43.31,43.31,58691.504881607,22.5342,22.6433,22.5186,22.5186,58691.5049
2005-09-14 10:25:00,43.31,43.35,43.24,43.24,49713.83683088318,22.5186,22.5394,22.4822,22.4822,49713.8368
2005-09-14 10:30:00,43.23,43.34,43.22,43.33,48367.1866232746,22.477,22.5342,22.4718,22.529,48367.1866
2005-09-14 10:35:00,43.34,43.39,43.33,43.36,26484.12074963528,22.5342,22.5602,22.529,22.5446,26484.1207
2005-09-14 10:40:00,43.36,43.5,43.36,43.41,32992.93008641005,22.5446,22.6174,22.5446,22.5706,32992.9301
2005-09-14 10:45:00,43.41,43.44,43.39,43.44,20760.85736729884,22.5706,22.5862,22.5602,22.5862,20760.8574
2005-09-14 10:50:00,43.45,43.54,43.36,43.52,44102.79429918079,22.5914,22.6382,22.5446,22.6278,44102.7943
2005-09-14 10:55:00,43.52,43.53,43.37,43.37,24239.703736954325,22.6278,22.633,22.5498,22.5498,24239.7037
2005-09-14 11:00:00,43.37,43.38,43.36,43.38,20199.753114128605,22.5498,22.555,22.5446,22.555,20199.7531
2005-09-14 11:05:00,43.38,43.48,43.38,43.46,26933.00415217147,22.555,22.607,22.555,22.5966,26933.0042
2005-09-14 11:10:00,43.45,43.56,43.45,43.54,29514.08371675457,22.5914,22.6485,22.5914,22.6382,29514.0837
2005-09-14 11:15:00,43.51,43.54,43.49,43.52,28504.09606104814,22.6226,22.6382,22.6122,22.6278,28504.0961
2005-09-14 11:20:00,43.52,43.54,43.51,43.54,27381.887554707664,22.6278,22.6382,22.6226,22.6382,27381.8876
2005-09-14 11:25:00,43.54,43.6,43.54,43.59,19189.76545842217,22.6382,22.6693,22.6382,22.6641,19189.7655
2005-09-14 11:30:00,43.58,43.62,43.58,43.61,20985.29906856694,22.6589,22.6797,22.6589,22.6745,20985.2991
2005-09-14 11:35:00,43.61,43.73,43.61,43.69,33890.69689148243,22.6745,22.7369,22.6745,22.7161,33890.6969
2005-09-14 11:40:00,43.68,43.69,43.6,43.6,11895.410167209067,22.7109,22.7161,22.6693,22.6693,11895.4102
2005-09-14 11:45:00,43.61,43.61,43.53,43.57,18067.556952081697,22.6745,22.6745,22.633,22.6537,18067.557
2005-09-14 11:50:00,43.57,43.58,43.55,43.55,13690.943777353832,22.6537,22.6589,22.6433,22.6433,13690.9438
2005-09-14 11:55:00,43.55,43.56,43.54,43.55,12568.735271013353,22.6433,22.6485,22.6382,22.6433,12568.7353
2005-09-14 12:00:00,43.54,43.6,43.53,43.6,19077.544607788124,22.6382,22.6693,22.633,22.6693,19077.5446
2005-09-14 12:05:00,43.6,43.67,43.6,43.67,15037.593984962405,22.6693,22.7057,22.6693,22.7057,15037.594
2005-09-14 12:10:00,43.66,43.69,43.65,43.69,23341.93693188194,22.7005,22.7161,22.6953,22.7161,23341.9369
2005-09-14 12:15:00,43.69,43.69,43.62,43.62,20199.753114128605,22.7161,22.7161,22.6797,22.6797,20199.7531
2005-09-14 12:20:00,43.62,43.63,43.62,43.62,11222.08506340478,22.6797,22.6849,22.6797,22.6797,11222.0851
2005-09-14 12:25:00,43.62,43.62,43.6,43.61,5723.263382336438,22.6797,22.6797,22.6693,22.6745,5723.2634
2005-09-14 12:30:00,43.6,43.61,43.59,43.6,22107.507574907417,22.6693,22.6745,22.6641,22.6693,22107.5076
2005-09-14 12:35:00,43.6,43.6,43.57,43.57,18740.882055885984,22.6693,22.6693,22.6537,22.6537,18740.8821
2005-09-14 12:40:00,43.57,43.57,43.57,43.57,18291.99865334979,22.6537,22.6537,22.6537,22.6537,18291.9987
2005-09-14 12:45:00,43.57,43.57,43.56,43.56,10324.318258332398,22.6537,22.6537,22.6485,22.6485,10324.3183
2005-09-14 12:50:00,43.56,43.57,43.54,43.54,17843.1152508136,22.6485,22.6537,22.6382,22.6382,17843.1153
2005-09-14 12:55:00,43.54,43.57,43.53,43.57,30075.18796992481,22.6382,22.6537,22.633,22.6537,30075.188
2005-09-14 13:00:00,43.57,43.57,43.54,43.55,11109.864212770732,22.6537,22.6537,22.6382,22.6433,11109.8642
2005-09-14 13:05:00,43.56,43.61,43.56,43.61,20648.6365166648,22.6485,22.6745,22.6485,22.6745,20648.6365
2005-09-14 13:10:00,43.61,43.62,43.61,43.61,10212.09740769835,22.6745,22.6797,22.6745,22.6745,10212.0974
2005-09-14 13:15:00,43.62,43.65,43.62,43.64,30636.29222309505,22.6797,22.6953,22.6797,22.6901,30636.2922
2005-09-14 13:20:00,43.65,43.65,43.61,43.62,10212.09740769835,22.6953,22.6953,22.6745,22.6797,10212.0974
2005-09-14 13:25:00,43.62,43.63,43.61,43.63,25025.24969139266,22.6797,22.6849,22.6745,22.6849,25025.2497
2005-09-14 13:30:00,43.63,43.63,43.61,43.62,20199.753114128605,22.6849,22.6849,22.6745,22.6797,20199.7531
2005-09-14 13:35:00,43.62,43.62,43.57,43.57,22219.728425541463,22.6797,22.6797,22.6537,22.6537,22219.7284
2005-09-14 13:40:00,43.57,43.57,43.54,43.55,26259.679048367187,22.6537,22.6537,22.6382,22.6433,26259.679
2005-09-14 13:45:00,43.55,43.55,43.53,43.53,12793.17697228145,22.6433,22.6433,22.633,22.633,12793.177
2005-09-14 13:50:00,43.53,43.54,43.52,43.54,17394.23184827741,22.633,22.6382,22.6278,22.6382,17394.2318
2005-09-14 13:55:00,43.54,43.59,43.54,43.57,17394.23184827741,22.6382,22.6641,22.6382,22.6537,17394.2318
2005-09-14 14:00:00,43.57,43.58,43.56,43.57,9987.655706430254,22.6537,22.6589,22.6485,22.6537,9987.6557
2005-09-14 14:05:00,43.56,43.59,43.55,43.59,24015.262035686228,22.6485,22.6641,22.6433,22.6641,24015.262
2005-09-14 14:10:00,43.59,43.61,43.58,43.58,8416.563797553585,22.6641,22.6745,22.6589,22.6589,8416.5638
2005-09-14 14:15:00,43.58,43.59,43.44,43.44,21209.74076983504,22.6589,22.6641,22.5862,22.5862,21209.7408
2005-09-14 14:20:00,43.42,43.48,43.41,43.44,28728.53776231624,22.5758,22.607,22.5706,22.5862,28728.5378
2005-09-14 14:25:00,43.44,43.48,43.43,43.48,7182.13444057906,22.5862,22.607,22.581,22.607,7182.1344
2005-09-14 14:30:00,43.48,43.53,43.48,43.53,22893.05352934575,22.607,22.633,22.607,22.633,22893.0535
2005-09-14 14:35:00,43.53,43.57,43.53,43.55,20760.85736729884,22.633,22.6537,22.633,22.6433,20760.8574
2005-09-14 14:40:00,43.56,43.57,43.54,43.54,21097.519919200982,22.6485,22.6537,22.6382,22.6382,21097.5199
2005-09-14 14:45:00,43.55,43.55,43.53,43.54,20424.1948153967,22.6433,22.6433,22.633,22.6382,20424.1948
2005-09-14 14:50:00,43.53,43.56,43.53,43.56,19301.98630905622,22.633,22.6485,22.633,22.6485,19301.9863
2005-09-14 14:55:00,43.56,43.57,43.56,43.57,12232.072719111213,22.6485,22.6537,22.6485,22.6537,12232.0727
2005-09-14 15:00:00,43.57,43.57,43.48,43.48,23454.15778251599,22.6537,22.6537,22.607,22.607,23454.1578
2005-09-14 15:05:00,43.49,43.54,43.48,43.54,30524.071372461003,22.6122,22.6382,22.607,22.6382,30524.0714
2005-09-14 15:10:00,43.55,43.56,43.49,43.49,27381.887554707664,22.6433,22.6485,22.6122,22.6122,27381.8876
2005-09-14 15:15:00,43.49,43.5,43.48,43.49,15710.919088766692,22.6122,22.6174,22.607,22.6122,15710.9191
2005-09-14 15:20:00,43.49,43.51,43.49,43.5,12456.514420379306,22.6122,22.6226,22.6122,22.6174,12456.5144
2005-09-14 15:25:00,43.5,43.51,43.5,43.5,17506.452698911457,22.6174,22.6226,22.6174,22.6174,17506.4527
2005-09-14 15:30:00,43.51,43.56,43.51,43.55,27830.77095724385,22.6226,22.6485,22.6226,22.6433,27830.771
2005-09-14 15:35:00,43.56,43.57,43.56,43.56,15149.814835596451,22.6485,22.6537,22.6485,22.6485,15149.8148
2005-09-14 15:40:00,43.57,43.61,43.57,43.61,35798.45135226125,22.6537,22.6745,22.6537,22.6745,35798.4514
2005-09-14 15:45:00,43.61,43.62,43.59,43.62,30524.071372461003,22.6745,22.6797,22.6641,22.6797,30524.0714
2005-09-14 15:50:00,43.61,43.62,43.61,43.61,35910.67220289529,22.6745,22.6797,22.6745,22.6745,35910.6722
2005-09-14 15:55:00,43.62,43.62,43.49,43.57,56334.867018292,22.6797,22.6797,22.6122,22.6537,56334.867
2005-09-15 09:30:00,43.75,43.76,43.74,43.75,105487.59959600492,22.7473,22.7525,22.7421,22.7473,105487.5996
2005-09-15 09:35:00,43.75,43.8,43.75,43.8,48479.40747390865,22.7473,22.7733,22.7473,22.7733,48479.4075
2005-09-15 09:40:00,43.8,44.05,43.8,43.98,44439.45685108293,22.7733,22.9033,22.7733,22.8669,44439.4569
2005-09-15 09:45:00,43.98,43.99,43.95,43.95,43990.57344854674,22.8669,22.8721,22.8513,22.8513,43990.5734
2005-09-15 09:50:00,43.96,43.97,43.91,43.91,47244.97811693412,22.8565,22.8617,22.8305,22.8305,47244.9781
2005-09-15 09:55:00,43.92,43.92,43.83,43.9,37257.32241050387,22.8357,22.8357,22.7889,22.8253,37257.3224
2005-09-15 10:00:00,43.91,43.91,43.81,43.85,27381.887554707664,22.8305,22.8305,22.7785,22.7993,27381.8876
2005-09-15 10:05:00,43.85,43.88,43.84,43.86,15037.593984962405,22.7993,22.8149,22.7941,22.8045,15037.594
2005-09-15 10:10:00,43.86,43.9,43.86,43.9,47357.19896756817,22.8045,22.8253,22.8045,22.8253,47357.199
2005-09-15 10:15:00,43.9,43.91,43.84,43.86,31646.27987880148,22.8253,22.8305,22.7941,22.8045,31646.2799
2005-09-15 10:20:00,43.86,43.92,43.86,43.91,18291.99865334979,22.8045,22.8357,22.8045,22.8305,18291.9987
2005-09-15 10:25:00,43.91,43.91,43.9,43.91,11109.864212770732,22.8305,22.8305,22.8253,22.8305,11109.8642
2005-09-15 10:30:00,43.91,43.94,43.9,43.9,57008.19212209628,22.8305,22.8461,22.8253,22.8253,57008.1921
2005-09-15 10:35:00,43.9,43.91,43.83,43.83,26820.783301537424,22.8253,22.8305,22.7889,22.7889,26820.7833
2005-09-15 10:40:00,43.83,43.9,43.74,43.74,31421.838177533384,22.7889,22.8253,22.7421,22.7421,31421.8382
2005-09-15 10:45:00,43.74,43.75,43.57,43.57,50723.824486589605,22.7421,22.7473,22.6537,22.6537,50723.8245
2005-09-15 10:50:00,43.57,43.81,43.57,43.79,56559.30871956009,22.6537,22.7785,22.6537,22.7681,56559.3087
2005-09-15 10:55:00,43.8,43.88,43.79,43.88,26484.12074963528,22.7733,22.8149,22.7681,22.8149,26484.1207
2005-09-15 11:00:00,43.88,43.94,43.88,43.94,33666.25519021434,22.8149,22.8461,22.8149,22.8461,33666.2552
2005-09-15 11:05:00,43.93,43.99,43.93,43.98,28840.758612950285,22.8409,22.8721,22.8409,22.8669,28840.7586
2005-09-15 11:10:00,43.98,43.99,43.97,43.97,30187.40882055886,22.8669,22.8721,22.8617,22.8617,30187.4088
2005-09-15 11:15:00,43.96,43.96,43.91,43.92,17843.1152508136,22.8565,22.8565,22.8305,22.8357,17843.1153
2005-09-15 11:20:00,43.93,43.97,43.92,43.96,21546.403321737176,22.8409,22.8617,22.8357,22.8565,21546.4033
2005-09-15 11:25:00,43.96,43.97,43.93,43.94,24127.48288632028,22.8565,22.8617,22.8409,22.8461,24127.4829
2005-09-15 11:30:00,43.93,43.93,43.91,43.91,12007.631017843114,22.8409,22.8409,22.8305,22.8305,12007.631
2005-09-15 11:35:00,43.9,43.92,43.9,43.9,17618.673549545503,22.8253,22.8357,22.8253,22.8253,17618.6735
2005-09-15 11:40:00,43.9,43.95,43.89,43.95,28167.433509146,22.8253,22.8513,22.8201,22.8513,28167.4335
2005-09-15 11:45:00,43.95,43.97,43.92,43.92,15710.919088766692,22.8513,22.8617,22.8357,22.8357,15710.9191
2005-09-15 11:50:00,43.93,43.93,43.84,43.88,59252.60913477724,22.8409,22.8409,22.7941,22.8149,59252.6091
2005-09-15 11:55:00,43.88,43.88,43.82,43.82,13690.943777353832,22.8149,22.8149,22.7837,22.7837,13690.9438
2005-09-15 12:00:00,43.82,43.83,43.71,43.83,27606.32925597576,22.7837,22.7889,22.7265,22.7889,27606.3293
2005-09-15 12:05:00,43.83,43.83,43.63,43.66,23903.04118505218,22.7889,22.7889,22.6849,22.7005,23903.0412
2005-09-15 12:10:00,43.66,43.75,43.66,43.74,19638.648860958365,22.7005,22.7473,22.7005,22.7421,19638.6489
2005-09-15 12:15:00,43.74,43.79,43.73,43.73,22780.832678711704,22.7421,22.7681,22.7369,22.7369,22780.8327
2005-09-15 12:20:00,43.73,43.73,43.67,43.7,8641.00549882168,22.7369,22.7369,22.7057,22.7213,8641.0055
2005-09-15 12:25:00,43.69,43.74,43.68,43.73,12680.9561216474,22.7161,22.7421,22.7109,22.7369,12680.9561
2005-09-15 12:30:00,43.73,43.77,43.72,43.74,17282.01099764336,22.7369,22.7577,22.7317,22.7421,17282.011
2005-09-15 12:35:00,43.74,43.74,43.73,43.73,8865.447200089777,22.7421,22.7421,22.7369,22.7369,8865.4472
2005-09-15 12:40:00,43.73,43.74,43.72,43.74,13242.06037481764,22.7369,22.7421,22.7317,22.7421,13242.0604
2005-09-15 12:45:00,43.74,43.75,43.74,43.74,5611.04253170239,22.7421,22.7473,22.7421,22.7421,5611.0425
2005-09-15 12:50:00,43.74,43.76,43.74,43.76,11783.18931657502,22.7421,22.7525,22.7421,22.7525,11783.1893
2005-09-15 12:55:00,43.76,43.77,43.75,43.77,23566.37863315004,22.7525,22.7577,22.7473,22.7577,23566.3786
2005-09-15 13:00:00,43.77,43.77,43.76,43.76,22556.390977443607,22.7577,22.7577,22.7525,22.7525,22556.391
2005-09-15 13:05:00,43.75,43.8,43.75,43.8,28840.758612950285,22.7473,22.7733,22.7473,22.7733,28840.7586
2005-09-15 13:10:00,43.79,43.9,43.79,43.89,23903.04118505218,22.7681,22.8253,22.7681,22.8201,23903.0412
2005-09-15 13:15:00,43.88,43.9,43.86,43.88,30411.85052182696,22.8149,22.8253,22.8045,22.8149,30411.8505
2005-09-15 13:20:00,43.88,43.89,43.86,43.86,21209.74076983504,22.8149,22.8201,22.8045,22.8045,21209.7408
2005-09-15 13:25:00,43.86,43.87,43.84,43.85,20536.41566603075,22.8045,22.8097,22.7941,22.7993,20536.4157
2005-09-15 13:30:00,43.85,43.87,43.84,43.86,30524.071372461003,22.7993,22.8097,22.7941,22.8045,30524.0714
2005-09-15 13:35:00,43.86,43.87,43.78,43.79,25586.3539445629,22.8045,22.8097,22.7629,22.7681,25586.3539
2005-09-15 13:40:00,43.78,43.83,43.69,43.69,46122.76961059365,22.7629,22.7889,22.7161,22.7161,46122.7696
2005-09-15 13:45:00,43.7,43.74,43.69,43.69,30075.18796992481,22.7213,22.7421,22.7161,22.7161,30075.188
2005-09-15 13:50:00,43.69,43.74,43.68,43.74,28504.09606104814,22.7161,22.7421,22.7109,22.7421,28504.0961
2005-09-15 13:55:00,43.73,43.73,43.67,43.69,7294.355291213107,22.7369,22.7369,22.7057,22.7161,7294.3553
2005-09-15 14:00:00,43.68,43.7,43.68,43.69,14027.606329255976,22.7109,22.7213,22.7109,22.7161,14027.6063
2005-09-15 14:05:00,43.69,43.72,43.69,43.71,13129.839524183591,22.7161,22.7317,22.7161,22.7265,13129.8395
2005-09-15 14:10:00,43.71,43.74,43.71,43.73,19975.31141286051,22.7265,22.7421,22.7265,22.7369,19975.3114
2005-09-15 14:15:00,43.73,43.74,43.71,43.71,8528.784648187633,22.7369,22.7421,22.7265,22.7265,8528.7846
2005-09-15 14:20:00,43.71,43.74,43.71,43.73,23005.2743799798,22.7265,22.7421,22.7265,22.7369,23005.2744
2005-09-15 14:25:00,43.73,43.75,43.72,43.75,24127.48288632028,22.7369,22.7473,22.7317,22.7473,24127.4829
2005-09-15 14:30:00,43.75,43.8,43.72,43.72,41970.59813713388,22.7473,22.7733,22.7317,22.7317,41970.5981
2005-09-15 14:35:00,43.71,43.76,43.71,43.74,18628.66120525193,22.7265,22.7525,22.7265,22.7421,18628.6612
2005-09-15 14:40:00,43.74,43.77,43.73,43.77,16833.12759510717,22.7421,22.7577,22.7369,22.7577,16833.1276
2005-09-15 14:45:00,43.78,43.83,43.78,43.82,13354.281225451688,22.7629,22.7889,22.7629,22.7837,13354.2812
2005-09-15 14:50:00,43.82,43.89,43.82,43.88,19975.31141286051,22.7837,22.8201,22.7837,22.8149,19975.3114
2005-09-15 14:55:00,43.87,43.9,43.87,43.88,17506.452698911457,22.8097,22.8253,22.8097,22.8149,17506.4527
2005-09-15 15:00:00,43.88,43.89,43.86,43.86,18740.882055885984,22.8149,22.8201,22.8045,22.8045,18740.8821
2005-09-15 15:05:00,43.86,43.86,43.83,43.83,35798.45135226125,22.8045,22.8045,22.7889,22.7889,35798.4514
2005-09-15 15:10:00,43.84,43.88,43.83,43.87,17506.452698911457,22.7941,22.8149,22.7889,22.8097,17506.4527
2005-09-15 15:15:00,43.87,43.88,43.86,43.86,14588.710582426214,22.8097,22.8149,22.8045,22.8045,14588.7106
2005-09-15 15:20:00,43.86,43.87,43.85,43.85,20199.753114128605,22.8045,22.8097,22.7993,22.7993,20199.7531
2005-09-15 15:25:00,43.86,43.88,43.84,43.84,22331.94927617552,22.8045,22.8149,22.7941,22.7941,22331.9493
2005-09-15 15:30:00,43.84,43.85,43.75,43.76,36247.33475479744,22.7941,22.7993,22.7473,22.7525,36247.3348
2005-09-15 15:35:00,43.76,43.79,43.74,43.79,20424.1948153967,22.7525,22.7681,22.7421,22.7681,20424.1948
2005-09-15 15:40:00,43.76,43.84,43.76,43.82,38603.97261811244,22.7525,22.7941,22.7525,22.7837,38603.9726
2005-09-15 15:45:00,43.82,43.87,43.82,43.83,22219.728425541463,22.7837,22.8097,22.7837,22.7889,22219.7284
2005-09-15 15:50:00,43.84,43.9,43.83,43.87,38155.08921557625,22.7941,22.8253,22.7889,22.8097,38155.0892
2005-09-15 15:55:00,43.87,43.92,43.87,43.88,52407.13724610032,22.8097,22.8357,22.8097,22.8149,52407.1372
2005-09-16 09:30:00,44.1,44.11,44.06,44.09,779037.1451015598,22.9293,22.9345,22.9085,22.9241,779037.1451
2005-09-16 09:35:00,44.08,44.39,44.08,44.35,41746.156435865785,22.9189,23.0801,22.9189,23.0593,41746.1564
2005-09-16 09:40:00,44.36,44.36,44.07,44.09,22107.507574907417,23.0645,23.0645,22.9137,22.9241,22107.5076
2005-09-16 09:45:00,44.1,44.14,44.04,44.14,23341.93693188194,22.9293,22.9501,22.8981,22.9501,23341.9369
2005-09-16 09:50:00,44.15,44.27,44.11,44.11,31085.17562563124,22.9553,23.0177,22.9345,22.9345,31085.1756
2005-09-16 09:55:00,44.12,44.22,44.1,44.2,30972.9547749972,22.9397,22.9917,22.9293,22.9813,30972.9548
2005-09-16 10:00:00,44.2,44.25,44.17,44.24,25923.016496465043,22.9813,23.0073,22.9657,23.0021,25923.0165
2005-09-16 10:05:00,44.25,44.36,44.21,44.33,35125.12624845696,23.0073,23.0645,22.9865,23.0489,35125.1262
2005-09-16 10:10:00,44.32,44.35,44.32,44.34,28840.758612950285,23.0437,23.0593,23.0437,23.0541,28840.7586
2005-09-16 10:15:00,44.34,44.34,44.23,44.23,22107.507574907417,23.0541,23.0541,22.9969,22.9969,22107.5076
2005-09-16 10:20:00,44.24,44.24,44.22,44.22,27157.445853439567,23.0021,23.0021,22.9917,22.9917,27157.4459
2005-09-16 10:25:00,44.22,44.23,44.22,44.23,34339.580294018626,22.9917,22.9969,22.9917,22.9969,34339.5803
2005-09-16 10:30:00,44.23,44.25,44.22,44.22,24913.02884075861,22.9969,23.0073,22.9917,22.9917,24913.0288
2005-09-16 10:35:00,44.22,44.22,44.15,44.17,34227.35944338458,22.9917,22.9917,22.9553,22.9657,34227.3594
2005-09-16 10:40:00,44.16,44.16,44.06,44.06,30075.18796992481,22.9605,22.9605,22.9085,22.9085,30075.188
2005-09-16 10:45:00,44.07,44.07,44.06,44.06,19975.31141286051,22.9137,22.9137,22.9085,22.9085,19975.3114
2005-09-16 10:50:00,44.07,44.08,44.06,44.08,52182.69554483223,22.9137,22.9189,22.9085,22.9189,52182.6955
2005-09-16 10:55:00,44.08,44.09,44.03,44.03,30636.29222309505,22.9189,22.9241,22.8929,22.8929,30636.2922
2005-09-16 11:00:00,44.04,44.05,43.99,43.99,24015.262035686228,22.8981,22.9033,22.8721,22.8721,24015.262
2005-09-16 11:05:00,43.99,44.14,43.99,44.11,32207.38413197172,22.8721,22.9501,22.8721,22.9345,32207.3841
2005-09-16 11:10:00,44.12,44.15,44.12,44.13,13466.502076085735,22.9397,22.9553,22.9397,22.9449,13466.5021
2005-09-16 11:15:00,44.13,44.15,44.11,44.14,45673.886208057454,22.9449,22.9553,22.9345,22.9501,45673.8862
2005-09-16 11:20:00,44.14,44.14,44.12,44.12,16384.24419257098,22.9501,22.9501,22.9397,22.9397,16384.2442
2005-09-16 11:25:00,44.12,44.17,44.11,44.16,25698.574795196942,22.9397,22.9657,22.9345,22.9605,25698.5748
2005-09-16 11:30:00,44.16,44.17,44.14,44.15,23790.82033441813,22.9605,22.9657,22.9501,22.9553,23790.8203
2005-09-16 11:35:00,44.15,44.16,44.15,44.16,18853.10290652003,22.9553,22.9605,22.9553,22.9605,18853.1029
2005-09-16 11:40:00,44.16,44.24,44.16,44.24,25361.9122432948,22.9605,23.0021,22.9605,23.0021,25361.9122
2005-09-16 11:45:00,44.24,44.25,44.18,44.19,17057.569296375266,23.0021,23.0073,22.9709,22.9761,17057.5693
2005-09-16 11:50:00,44.19,44.2,44.17,44.17,9426.551453260015,22.9761,22.9813,22.9657,22.9657,9426.5515
2005-09-16 11:55:00,44.17,44.18,44.14,44.15,12344.293569745258,22.9657,22.9709,22.9501,22.9553,12344.2936
2005-09-16 12:00:00,44.15,44.15,44.13,44.14,20311.97396476265,22.9553,22.9553,22.9449,22.9501,20311.974
2005-09-16 12:05:00,44.14,44.15,44.08,44.1,43766.13174727864,22.9501,22.9553,22.9189,22.9293,43766.1317
2005-09-16 12:10:00,44.1,44.12,44.09,44.12,28952.97946358433,22.9293,22.9397,22.9241,22.9397,28952.9795
2005-09-16 12:15:00,44.12,44.15,44.12,44.15,14139.827179890022,22.9397,22.9553,22.9397,22.9553,14139.8272
2005-09-16 12:20:00,44.15,44.15,44.14,44.15,20424.1948153967,22.9553,22.9553,22.9501,22.9553,20424.1948
2005-09-16 12:25:00,44.14,44.15,44.12,44.15,17618.673549545503,22.9501,22.9553,22.9397,22.9553,17618.6735
2005-09-16 12:30:00,44.14,44.18,44.14,44.16,20087.532263494555,22.9501,22.9709,22.9501,22.9605,20087.5323
2005-09-16 12:35:00,44.15,44.16,44.11,44.15,42419.48153967007,22.9553,22.9605,22.9345,22.9553,42419.4815
2005-09-16 12:40:00,44.16,44.25,44.16,44.23,46796.094714397936,22.9605,23.0073,22.9605,22.9969,46796.0947
2005-09-16 12:45:00,44.23,44.25,44.22,44.25,34564.02199528672,22.9969,23.0073,22.9917,23.0073,34564.022
2005-09-16 12:50:00,44.25,44.25,44.21,44.22,12680.9561216474,23.0073,23.0073,22.9865,22.9917,12680.9561
2005-09-16 12:55:00,44.22,44.22,44.19,44.19,14588.710582426214,22.9917,22.9917,22.9761,22.9761,14588.7106
2005-09-16 13:00:00,44.2,44.21,44.19,44.2,10548.759959600491,22.9813,22.9865,22.9761,22.9813,10548.76
2005-09-16 13:05:00,44.2,44.2,44.19,44.19,14700.93143306026,22.9813,22.9813,22.9761,22.9761,14700.9314
2005-09-16 13:10:00,44.18,44.25,44.17,44.25,62394.79295253057,22.9709,23.0073,22.9657,23.0073,62394.793
2005-09-16 13:15:00,44.25,44.31,44.25,44.31,21658.624172371223,23.0073,23.0385,23.0073,23.0385,21658.6242
2005-09-16 13:20:00,44.31,44.31,44.29,44.29,24800.80799012457,23.0385,23.0385,23.0281,23.0281,24800.808
2005-09-16 13:25:00,44.29,44.31,44.27,44.27,30187.40882055886,23.0281,23.0385,23.0177,23.0177,30187.4088
2005-09-16 13:30:00,44.28,44.3,44.28,44.3,13017.618673549545,23.0229,23.0333,23.0229,23.0333,13017.6187
2005-09-16 13:35:00,44.31,44.31,44.28,44.29,21770.84502300528,23.0385,23.0385,23.0229,23.0281,21770.845
2005-09-16 13:40:00,44.3,44.33,44.3,44.33,47693.86151947032,23.0333,23.0489,23.0333,23.0489,47693.8615
2005-09-16 13:45:00,44.33,44.34,44.31,44.32,28952.97946358433,23.0489,23.0541,23.0385,23.0437,28952.9795
2005-09-16 13:50:00,44.31,44.33,44.29,44.31,19189.76545842217,23.0385,23.0489,23.0281,23.0385,19189.7655
2005-09-16 13:55:00,44.31,44.32,44.28,44.31,19077.544607788124,23.0385,23.0437,23.0229,23.0385,19077.5446
2005-09-16 14:00:00,44.3,44.35,44.29,44.3,43766.13174727864,23.0333,23.0593,23.0281,23.0333,43766.1317
2005-09-16 14:05:00,44.29,44.31,44.28,44.29,28952.97946358433,23.0281,23.0385,23.0229,23.0281,28952.9795
2005-09-16 14:10:00,44.3,44.35,44.3,44.32,30075.18796992481,23.0333,23.0593,23.0333,23.0437,30075.188
2005-09-16 14:15:00,44.32,44.32,44.31,44.31,21995.28672427337,23.0437,23.0437,23.0385,23.0385,21995.2867
2005-09-16 14:20:00,44.31,44.35,44.31,44.35,31309.617326899337,23.0385,23.0593,23.0385,23.0593,31309.6173
2005-09-16 14:25:00,44.35,44.35,44.32,44.32,26147.458197733136,23.0593,23.0593,23.0437,23.0437,26147.4582
2005-09-16 14:30:00,44.31,44.33,44.28,44.29,27606.32925597576,23.0385,23.0489,23.0229,23.0281,27606.3293
2005-09-16 14:35:00,44.29,44.34,44.28,44.34,35012.90539782291,23.0281,23.0541,23.0229,23.0541,35012.9054
2005-09-16 14:40:00,44.35,44.37,44.34,44.36,64078.105712041295,23.0593,23.0697,23.0541,23.0645,64078.1057
2005-09-16 14:45:00,44.35,44.38,44.34,44.37,24913.02884075861,23.0593,23.0749,23.0541,23.0697,24913.0288
2005-09-16 14:50:00,44.37,44.39,44.37,44.38,23117.495230613848,23.0697,23.0801,23.0697,23.0749,23117.4952
2005-09-16 14:55:00,44.39,44.43,44.39,44.39,42868.36494220626,23.0801,23.1009,23.0801,23.0801,42868.3649
2005-09-16 15:00:00,44.39,44.45,44.39,44.43,43878.352597912686,23.0801,23.1113,23.0801,23.1009,43878.3526
2005-09-16 15:05:00,44.43,44.46,44.42,44.44,37257.32241050387,23.1009,23.1165,23.0957,23.1061,37257.3224
2005-09-16 15:10:00,44.45,44.48,44.42,44.47,47132.75726630008,23.1113,23.1269,23.0957,23.1217,47132.7573
2005-09-16 15:15:00,44.47,44.52,44.47,44.51,39501.73942318482,23.1217,23.1477,23.1217,23.1425,39501.7394
2005-09-16 15:20:00,44.52,44.53,44.51,44.51,37481.76411177197,23.1477,23.1529,23.1425,23.1425,37481.7641
2005-09-16 15:25:00,44.5,44.51,44.5,44.51,39726.18112445292,23.1373,23.1425,23.1373,23.1425,39726.1811
2005-09-16 15:30:00,44.5,44.55,44.49,44.55,115587.47615306923,23.1373,23.1633,23.1321,23.1633,115587.4762
2005-09-16 15:35:00,44.55,44.56,44.54,44.54,54314.891706879134,23.1633,23.1685,23.1581,23.1581,54314.8917
2005-09-16 15:40:00,44.54,44.57,44.54,44.56,138368.30883178097,23.1581,23.1737,23.1581,23.1685,138368.3088
2005-09-16 15:45:00,44.56,44.65,44.55,44.64,252496.91392660755,23.1685,23.2153,23.1633,23.2101,252496.9139
2005-09-16 15:50:00,44.64,44.71,44.64,44.71,215351.8123667377,23.2101,23.2465,23.2101,23.2465,215351.8124
2005-09-16 15:55:00,44.71,44.73,44.7,44.73,390640.7810571204,23.2465,23.2569,23.2413,23.2569,390640.7811
2005-09-19 09:30:00,44.73,44.73,44.5,44.53,82033.44181348894,23.2569,23.2569,23.1373,23.1529,82033.4418
2005-09-19 09:35:00,44.56,44.64,44.51,44.51,28616.31691168219,23.1685,23.2101,23.1425,23.1425,28616.3169
2005-09-19 09:40:00,44.52,44.53,44.34,44.51,54651.55425878128,23.1477,23.1529,23.0541,23.1425,54651.5543
2005-09-19 09:45:00,44.48,44.49,44.43,44.46,22556.390977443607,23.1269,23.1321,23.1009,23.1165,22556.391
2005-09-19 09:50:00,44.46,44.47,44.41,44.43,22219.728425541463,23.1165,23.1217,23.0905,23.1009,22219.7284
2005-09-19 09:55:00,44.39,44.41,44.39,44.4,18628.66120525193,23.0801,23.0905,23.0801,23.0853,18628.6612
2005-09-19 10:00:00,44.4,44.41,44.38,44.38,38155.08921557625,23.0853,23.0905,23.0749,23.0749,38155.0892
2005-09-19 10:05:00,44.39,44.39,44.33,44.33,46683.87386376388,23.0801,23.0801,23.0489,23.0489,46683.8739
2005-09-19 10:10:00,44.34,44.35,44.31,44.32,40623.9479295253,23.0541,23.0593,23.0385,23.0437,40623.9479
2005-09-19 10:15:00,44.32,44.33,44.22,44.22,25025.24969139266,23.0437,23.0489,22.9917,22.9917,25025.2497
2005-09-19 10:20:00,44.22,44.29,44.22,44.27,27045.22500280552,22.9917,23.0281,22.9917,23.0177,27045.225
2005-09-19 10:25:00,44.26,44.26,44.22,44.24,17618.673549545503,23.0125,23.0125,22.9917,23.0021,17618.6735
2005-09-19 10:30:00,44.24,44.27,44.22,44.24,25249.69139266076,23.0021,23.0177,22.9917,23.0021,25249.6914
2005-09-19 10:35:00,44.24,44.31,44.23,44.31,13803.16462798788,23.0021,23.0385,22.9969,23.0385,13803.1646
2005-09-19 10:40:00,44.31,44.37,44.29,44.31,12007.631017843114,23.0385,23.0697,23.0281,23.0385,12007.631
2005-09-19 10:45:00,44.31,44.31,44.28,44.28,10324.318258332398,23.0385,23.0385,23.0229,23.0229,10324.3183
2005-09-19 10:50:00,44.28,44.31,44.22,44.31,24688.587139490515,23.0229,23.0385,22.9917,23.0385,24688.5871
2005-09-19 10:55:00,44.31,44.31,44.23,44.23,27718.550106609808,23.0385,23.0385,22.9969,22.9969,27718.5501
2005-09-19 11:00:00,44.23,44.24,44.2,44.21,54651.55425878128,22.9969,23.0021,22.9813,22.9865,54651.5543
2005-09-19 11:05:00,44.21,44.21,44.15,44.17,20199.753114128605,22.9865,22.9865,22.9553,22.9657,20199.7531
2005-09-19 11:10:00,44.17,44.17,44.09,44.09,22556.390977443607,22.9657,22.9657,22.9241,22.9241,22556.391
2005-09-19 11:15:00,44.09,44.11,44.06,44.08,51958.25384356413,22.9241,22.9345,22.9085,22.9189,51958.2538
2005-09-19 11:20:00,44.08,44.09,44.06,44.09,50836.04533722365,22.9189,22.9241,22.9085,22.9241,50836.0453
2005-09-19 11:25:00,44.1,44.2,44.1,44.19,135001.6833127595,22.9293,22.9813,22.9293,22.9761,135001.6833
2005-09-19 11:30:00,44.2,44.2,44.15,44.15,23454.15778251599,22.9813,22.9813,22.9553,22.9553,23454.1578
2005-09-19 11:35:00,44.15,44.15,44.13,44.13,16272.02334193693,22.9553,22.9553,22.9449,22.9449,16272.0233
2005-09-19 11:40:00,44.12,44.17,44.12,44.15,27606.32925597576,22.9397,22.9657,22.9397,22.9553,27606.3293
2005-09-19 11:45:00,44.16,44.16,44.15,44.15,27045.22500280552,22.9605,22.9605,22.9553,22.9553,27045.225
2005-09-19 11:50:00,44.15,44.15,44.12,44.14,16159.802491302884,22.9553,22.9553,22.9397,22.9501,16159.8025
2005-09-19 11:55:00,44.14,44.15,44.13,44.14,9089.888901357872,22.9501,22.9553,22.9449,22.9501,9089.8889
2005-09-19 12:00:00,44.14,44.14,44.12,44.13,10885.422511502637,22.9501,22.9501,22.9397,22.9449,10885.4225
2005-09-19 12:05:00,44.13,44.15,44.13,44.14,28167.433509146,22.9449,22.9553,22.9449,22.9501,28167.4335
2005-09-19 12:10:00,44.15,44.15,44.15,44.15,9987.655706430254,22.9553,22.9553,22.9553,22.9553,9987.6557
2005-09-19 12:15:00,44.15,44.15,44.15,44.15,16159.802491302884,22.9553,22.9553,22.9553,22.9553,16159.8025
2005-09-19 12:20:00,44.15,44.17,44.15,44.16,26484.12074963528,22.9553,22.9657,22.9553,22.9605,26484.1207
2005-09-19 12:25:00,44.17,44.17,44.13,44.14,18740.882055885984,22.9657,22.9657,22.9449,22.9501,18740.8821
2005-09-19 12:30:00,44.13,44.14,44.11,44.14,11783.18931657502,22.9449,22.9501,22.9345,22.9501,11783.1893
2005-09-19 12:35:00,44.14,44.15,44.14,44.15,9650.99315452811,22.9501,22.9553,22.9501,22.9553,9650.9932
2005-09-19 12:40:00,44.15,44.15,44.15,44.15,8977.668050723823,22.9553,22.9553,22.9553,22.9553,8977.6681
2005-09-19 12:45:00,44.15,44.17,44.15,44.17,20087.532263494555,22.9553,22.9657,22.9553,22.9657,20087.5323
2005-09-19 12:50:00,44.17,44.2,44.17,44.18,10324.318258332398,22.9657,22.9813,22.9657,22.9709,10324.3183
2005-09-19 12:55:00,44.19,44.23,44.19,44.22,21770.84502300528,22.9761,22.9969,22.9761,22.9917,21770.845
2005-09-19 13:00:00,44.22,44.24,44.21,44.23,13354.281225451688,22.9917,23.0021,22.9865,22.9969,13354.2812
2005-09-19 13:05:00,44.23,44.26,44.23,44.26,24239.703736954325,22.9969,23.0125,22.9969,23.0125,24239.7037
2005-09-19 13:10:00,44.26,44.26,44.22,44.22,15262.035686230502,23.0125,23.0125,22.9917,22.9917,15262.0357
2005-09-19 13:15:00,44.23,44.25,44.22,44.25,4264.392324093817,22.9969,23.0073,22.9917,23.0073,4264.3923
2005-09-19 13:20:00,44.24,44.28,44.24,44.24,14027.606329255976,23.0021,23.0229,23.0021,23.0021,14027.6063
2005-09-19 13:25:00,44.25,44.25,44.23,44.24,5723.263382336438,23.0073,23.0073,22.9969,23.0021,5723.2634
2005-09-19 13:30:00,44.24,44.29,44.24,44.28,12007.631017843114,23.0021,23.0281,23.0021,23.0229,12007.631
2005-09-19 13:35:00,44.29,44.31,44.28,44.31,12793.17697228145,23.0281,23.0385,23.0229,23.0385,12793.177
2005-09-19 13:40:00,44.31,44.32,44.31,44.31,7294.355291213107,23.0385,23.0437,23.0385,23.0385,7294.3553
2005-09-19 13:45:00,44.31,44.32,44.28,44.29,34564.02199528672,23.0385,23.0437,23.0229,23.0281,34564.022
2005-09-19 13:50:00,44.28,44.33,44.28,44.33,30636.29222309505,23.0229,23.0489,23.0229,23.0489,30636.2922
2005-09-19 13:55:00,44.33,44.33,44.32,44.33,9538.772303894062,23.0489,23.0489,23.0437,23.0489,9538.7723
2005-09-19 14:00:00,44.33,44.35,44.33,44.35,18628.66120525193,23.0489,23.0593,23.0489,23.0593,18628.6612
2005-09-19 14:05:00,44.35,44.37,44.34,44.35,23229.71608124789,23.0593,23.0697,23.0541,23.0593,23229.7161
2005-09-19 14:10:00,44.36,44.36,44.32,44.33,9987.655706430254,23.0645,23.0645,23.0437,23.0489,9987.6557
2005-09-19 14:15:00,44.33,44.33,44.31,44.32,17169.790147009313,23.0489,23.0489,23.0385,23.0437,17169.7901
2005-09-19 14:20:00,44.32,44.32,44.2,44.22,22893.05352934575,23.0437,23.0437,22.9813,22.9917,22893.0535
2005-09-19 14:25:00,44.21,44.26,44.2,44.25,5498.821681068343,22.9865,23.0125,22.9813,23.0073,5498.8217
2005-09-19 14:30:00,44.25,44.28,44.24,44.27,15037.593984962405,23.0073,23.0229,23.0021,23.0177,15037.594
2005-09-19 14:35:00,44.28,44.29,44.27,44.29,6845.471888676916,23.0229,23.0281,23.0177,23.0281,6845.4719
2005-09-19 14:40:00,44.29,44.29,44.26,44.27,16720.906744473123,23.0281,23.0281,23.0125,23.0177,16720.9067
2005-09-19 14:45:00,44.26,44.27,44.25,44.25,12232.072719111213,23.0125,23.0177,23.0073,23.0073,12232.0727
2005-09-19 14:50:00,44.25,44.27,44.25,44.26,12680.9561216474,23.0073,23.0177,23.0073,23.0125,12680.9561
2005-09-19 14:55:00,44.27,44.28,44.27,44.28,6733.251038042868,23.0177,23.0229,23.0177,23.0229,6733.251
2005-09-19 15:00:00,44.28,44.3,44.27,44.3,17394.23184827741,23.0229,23.0333,23.0177,23.0333,17394.2318
2005-09-19 15:05:00,44.29,44.3,44.28,44.29,10324.318258332398,23.0281,23.0333,23.0229,23.0281,10324.3183
2005-09-19 15:10:00,44.29,44.33,44.28,44.31,59925.934238581525,23.0281,23.0489,23.0229,23.0385,59925.9342
2005-09-19 15:15:00,44.31,44.31,44.28,44.29,11446.526764672875,23.0385,23.0385,23.0229,23.0281,11446.5268
2005-09-19 15:20:00,44.31,44.31,44.29,44.29,12680.9561216474,23.0385,23.0385,23.0281,23.0281,12680.9561
2005-09-19 15:25:00,44.29,44.3,44.24,44.27,23005.2743799798,23.0281,23.0333,23.0021,23.0177,23005.2744
2005-09-19 15:30:00,44.28,44.31,44.27,44.3,24688.587139490515,23.0229,23.0385,23.0177,23.0333,24688.5871
2005-09-19 15:35:00,44.3,44.3,44.28,44.29,15710.919088766692,23.0333,23.0333,23.0229,23.0281,15710.9191
2005-09-19 15:40:00,44.3,44.34,44.26,44.26,34002.917742116486,23.0333,23.0541,23.0125,23.0125,34002.9177
2005-09-19 15:45:00,44.25,44.3,44.24,44.28,28279.654359780045,23.0073,23.0333,23.0021,23.0229,28279.6544
2005-09-19 15:50:00,44.29,44.3,44.26,44.27,32992.93008641005,23.0281,23.0333,23.0125,23.0177,32992.9301
2005-09-19 15:55:00,44.28,44.32,44.28,44.3,46796.094714397936,23.0229,23.0437,23.0229,23.0333,46796.0947
2005-09-20 09:30:00,44.27,44.54,44.27,44.47,34115.13859275053,23.0177,23.1581,23.0177,23.1217,34115.1386
2005-09-20 09:35:00,44.49,44.5,44.24,44.39,45898.32790932555,23.1321,23.1373,23.0021,23.0801,45898.3279
2005-09-20 09:40:00,44.39,44.39,36.25,44.26,34451.80114465267,23.0801,23.0801,18.8478,23.0125,34451.8011
2005-09-20 09:45:00,44.26,44.29,44.22,44.29,31197.396476265287,23.0125,23.0281,22.9917,23.0281,31197.3965
2005-09-20 09:50:00,44.3,44.32,44.29,44.32,11783.18931657502,23.0333,23.0437,23.0281,23.0437,11783.1893
2005-09-20 09:55:00,44.31,44.36,44.3,44.35,15374.256536864548,23.0385,23.0645,23.0333,23.0593,15374.2565
2005-09-20 10:00:00,44.36,44.47,44.36,44.47,56334.867018292,23.0645,23.1217,23.0645,23.1217,56334.867
2005-09-20 10:05:00,44.46,44.47,44.37,44.39,60935.92189428795,23.1165,23.1217,23.0697,23.0801,60935.9219
2005-09-20 10:10:00,44.39,44.56,44.39,44.55,41185.052182695545,23.0801,23.1685,23.0801,23.1633,41185.0522
2005-09-20 10:15:00,44.56,44.56,44.54,44.55,36583.99730669958,23.1685,23.1685,23.1581,23.1633,36583.9973
2005-09-20 10:20:00,44.55,44.56,44.36,44.55,48816.07002581079,23.1633,23.1685,23.0645,23.1633,48816.07
2005-09-20 10:25:00,44.55,44.56,44.42,44.46,39501.73942318482,23.1633,23.1685,23.0957,23.1165,39501.7394
2005-09-20 10:30:00,44.46,44.5,44.45,44.48,62507.01380316463,23.1165,23.1373,23.1113,23.1269,62507.0138
2005-09-20 10:35:00,44.48,44.51,44.48,44.5,17506.452698911457,23.1269,23.1425,23.1269,23.1373,17506.4527
2005-09-20 10:40:00,44.5,44.6,44.49,44.59,71709.12355515655,23.1373,23.1893,23.1321,23.1841,71709.1236
2005-09-20 10:45:00,44.59,44.6,44.58,44.59,27269.666704073614,23.1841,23.1893,23.1789,23.1841,27269.6667
2005-09-20 10:50:00,44.59,44.6,44.59,44.59,11109.864212770732,23.1841,23.1893,23.1841,23.1841,11109.8642
2005-09-20 10:55:00,44.6,44.6,44.59,44.6,35686.2305016272,23.1893,23.1893,23.1841,23.1893,35686.2305
2005-09-20 11:00:00,44.6,44.71,44.6,44.66,90225.56390977444,23.1893,23.2465,23.1893,23.2205,90225.5639
2005-09-20 11:05:00,44.66,44.69,44.64,44.66,27606.32925597576,23.2205,23.2361,23.2101,23.2205,27606.3293
2005-09-20 11:10:00,44.66,44.67,44.64,44.64,19750.86971159241,23.2205,23.2257,23.2101,23.2101,19750.8697
2005-09-20 11:15:00,44.64,44.64,44.63,44.64,19077.544607788124,23.2101,23.2101,23.2049,23.2101,19077.5446
2005-09-20 11:20:00,44.64,44.64,44.49,44.52,48703.84917517674,23.2101,23.2101,23.1321,23.1477,48703.8492
2005-09-20 11:25:00,44.51,44.57,44.5,44.56,55100.43766131747,23.1425,23.1737,23.1373,23.1685,55100.4377
2005-09-20 11:30:00,44.57,44.58,44.55,44.56,27718.550106609808,23.1737,23.1789,23.1633,23.1685,27718.5501
2005-09-20 11:35:00,44.56,44.58,44.53,44.56,29738.525418022666,23.1685,23.1789,23.1529,23.1685,29738.5254
2005-09-20 11:40:00,44.56,44.56,44.54,44.55,27045.22500280552,23.1685,23.1685,23.1581,23.1633,27045.225
2005-09-20 11:45:00,44.54,44.55,44.52,44.53,10660.98081023454,23.1581,23.1633,23.1477,23.1529,10660.9808
2005-09-20 11:50:00,44.53,44.53,44.47,44.47,14925.373134328358,23.1529,23.1529,23.1217,23.1217,14925.3731
2005-09-20 11:55:00,44.47,44.5,44.47,44.5,19301.98630905622,23.1217,23.1373,23.1217,23.1373,19301.9863
2005-09-20 12:00:00,44.49,44.51,44.46,44.47,34676.24284592077,23.1321,23.1425,23.1165,23.1217,34676.2428
2005-09-20 12:05:00,44.47,44.47,44.46,44.46,22893.05352934575,23.1217,23.1217,23.1165,23.1165,22893.0535
2005-09-20 12:10:00,44.47,44.47,44.45,44.45,17506.452698911457,23.1217,23.1217,23.1113,23.1113,17506.4527
2005-09-20 12:15:00,44.46,44.47,44.44,44.45,18291.99865334979,23.1165,23.1217,23.1061,23.1113,18291.9987
2005-09-20 12:20:00,44.45,44.47,44.41,44.43,43766.13174727864,23.1113,23.1217,23.0905,23.1009,43766.1317
2005-09-20 12:25:00,44.44,44.46,44.44,44.46,14588.710582426214,23.1061,23.1165,23.1061,23.1165,14588.7106
2005-09-20 12:30:00,44.46,44.48,44.46,44.47,11334.305914038829,23.1165,23.1269,23.1165,23.1217,11334.3059
2005-09-20 12:35:00,44.48,44.49,44.47,44.49,19863.09056222646,23.1269,23.1321,23.1217,23.1321,19863.0906
2005-09-20 12:40:00,44.48,44.49,44.48,44.48,12793.17697228145,23.1269,23.1321,23.1269,23.1269,12793.177
2005-09-20 12:45:00,44.49,44.49,44.47,44.49,40062.84367635506,23.1321,23.1321,23.1217,23.1321,40062.8437
2005-09-20 12:50:00,44.5,44.56,44.5,44.56,14252.04803052407,23.1373,23.1685,23.1373,23.1685,14252.048
2005-09-20 12:55:00,44.56,44.56,44.55,44.56,4601.05487599596,23.1685,23.1685,23.1633,23.1685,4601.0549
2005-09-20 13:00:00,44.56,44.56,44.55,44.56,24464.145438222426,23.1685,23.1685,23.1633,23.1685,24464.1454
2005-09-20 13:05:00,44.56,44.56,44.55,44.56,16720.906744473123,23.1685,23.1685,23.1633,23.1685,16720.9067
2005-09-20 13:10:00,44.56,44.56,44.55,44.55,9202.10975199192,23.1685,23.1685,23.1633,23.1633,9202.1098
2005-09-20 13:15:00,44.55,44.56,44.5,44.53,47469.41981820222,23.1633,23.1685,23.1373,23.1529,47469.4198
2005-09-20 13:20:00,44.53,44.55,44.53,44.55,13690.943777353832,23.1529,23.1633,23.1529,23.1633,13690.9438
2005-09-20 13:25:00,44.55,44.55,44.54,44.54,16496.465043205026,23.1633,23.1633,23.1581,23.1581,16496.465
2005-09-20 13:30:00,44.55,44.56,44.54,44.54,11446.526764672875,23.1633,23.1685,23.1581,23.1581,11446.5268
2005-09-20 13:35:00,44.54,44.55,44.36,44.52,38491.7517674784,23.1581,23.1633,23.0645,23.1477,38491.7518
2005-09-20 13:40:00,44.52,44.56,44.51,44.56,21995.28672427337,23.1477,23.1685,23.1425,23.1685,21995.2867
2005-09-20 13:45:00,44.56,44.56,44.52,44.54,39726.18112445292,23.1685,23.1685,23.1477,23.1581,39726.1811
2005-09-20 13:50:00,44.52,44.54,44.52,44.54,34451.80114465267,23.1477,23.1581,23.1477,23.1581,34451.8011
2005-09-20 13:55:00,44.53,44.56,44.52,44.55,51172.7078891258,23.1529,23.1685,23.1477,23.1633,51172.7079
2005-09-20 14:00:00,44.55,44.55,44.55,44.55,8304.342946919538,23.1633,23.1633,23.1633,23.1633,8304.3429
2005-09-20 14:05:00,44.54,44.55,44.53,44.53,9314.330602625969,23.1581,23.1633,23.1529,23.1529,9314.3306
2005-09-20 14:10:00,44.53,44.55,44.5,44.52,12905.397822915496,23.1529,23.1633,23.1373,23.1477,12905.3978
2005-09-20 14:15:00,44.51,44.52,44.31,44.37,27606.32925597576,23.1425,23.1477,23.0385,23.0697,27606.3293
2005-09-20 14:20:00,44.37,44.43,44.15,44.15,51509.37044102794,23.0697,23.1009,22.9553,22.9553,51509.3704
2005-09-20 14:25:00,44.17,44.24,44.12,44.14,29738.525418022666,22.9657,23.0021,22.9397,22.9501,29738.5254
2005-09-20 14:30:00,44.16,44.24,44.14,44.24,16720.906744473123,22.9605,23.0021,22.9501,23.0021,16720.9067
2005-09-20 14:35:00,44.25,44.33,44.15,44.15,30411.85052182696,23.0073,23.0489,22.9553,22.9553,30411.8505
2005-09-20 14:40:00,44.16,44.17,44.11,44.13,29289.642015486475,22.9605,22.9657,22.9345,22.9449,29289.642
2005-09-20 14:45:00,44.11,44.11,43.93,43.93,54988.21681068342,22.9345,22.9345,22.8409,22.8409,54988.2168
2005-09-20 14:50:00,43.93,44.03,43.91,43.91,31421.838177533384,22.8409,22.8929,22.8305,22.8305,31421.8382
2005-09-20 14:55:00,43.91,43.93,43.84,43.91,48030.524071372456,22.8305,22.8409,22.7941,22.8305,48030.5241
2005-09-20 15:00:00,43.91,43.94,43.8,43.8,45337.22365615532,22.8305,22.8461,22.7733,22.7733,45337.2237
2005-09-20 15:05:00,43.8,43.84,43.75,43.84,37706.20581304006,22.7733,22.7941,22.7473,22.7941,37706.2058
2005-09-20 15:10:00,43.84,43.86,43.67,43.75,56783.75042082819,22.7941,22.8045,22.7057,22.7473,56783.7504
2005-09-20 15:15:00,43.74,43.8,43.74,43.77,39277.29772191673,22.7421,22.7733,22.7421,22.7577,39277.2977
2005-09-20 15:20:00,43.76,43.78,43.73,43.74,26147.458197733136,22.7525,22.7629,22.7369,22.7421,26147.4582
2005-09-20 15:25:00,43.74,43.82,43.74,43.82,30636.29222309505,22.7421,22.7837,22.7421,22.7837,30636.2922
2005-09-20 15:30:00,43.81,43.83,43.74,43.76,31085.17562563124,22.7785,22.7889,22.7421,22.7525,31085.1756
2005-09-20 15:35:00,43.76,43.82,43.75,43.8,25698.574795196942,22.7525,22.7837,22.7473,22.7733,25698.5748
2005-09-20 15:40:00,43.8,43.83,43.75,43.75,36022.89305352934,22.7733,22.7889,22.7473,22.7473,36022.8931
2005-09-20 15:45:00,43.74,43.75,43.66,43.66,76422.39928178655,22.7421,22.7473,22.7005,22.7005,76422.3993
2005-09-20 15:50:00,43.66,43.67,43.57,43.62,58915.9465828751,22.7005,22.7057,22.6537,22.6797,58915.9466
2005-09-20 15:55:00,43.63,43.72,43.62,43.72,66659.1852766244,22.6849,22.7317,22.6797,22.7317,66659.1853
2005-09-21 09:30:00,43.48,43.57,43.45,43.49,31758.500729435527,22.607,22.6537,22.5914,22.6122,31758.5007
2005-09-21 09:35:00,43.49,43.5,43.4,43.4,27269.666704073614,22.6122,22.6174,22.5654,22.5654,27269.6667
2005-09-21 09:40:00,43.4,43.4,43.25,43.25,48254.96577264056,22.5654,22.5654,22.4874,22.4874,48254.9658
2005-09-21 09:45:00,43.25,43.3,43.25,43.27,43429.4691953765,22.4874,22.5134,22.4874,22.4978,43429.4692
2005-09-21 09:50:00,43.27,43.3,43.26,43.27,33441.813488946245,22.4978,22.5134,22.4926,22.4978,33441.8135
2005-09-21 09:55:00,43.28,43.4,43.28,43.36,50387.161934687465,22.503,22.5654,22.503,22.5446,50387.1619
2005-09-21 10:00:00,43.35,43.35,43.31,43.32,55885.9836157558,22.5394,22.5394,22.5186,22.5238,55885.9836
2005-09-21 10:05:00,43.33,43.34,43.31,43.33,32992.93008641005,22.529,22.5342,22.5186,22.529,32992.9301
2005-09-21 10:10:00,43.34,43.35,43.33,43.34,86746.71754011895,22.5342,22.5394,22.529,22.5342,86746.7175
2005-09-21 10:15:00,43.35,43.41,43.35,43.37,67893.61463359892,22.5394,22.5706,22.5394,22.5498,67893.6146
2005-09-21 10:20:00,43.36,43.36,43.32,43.35,37706.20581304006,22.5446,22.5446,22.5238,22.5394,37706.2058
2005-09-21 10:25:00,43.34,43.37,43.34,43.37,130625.07013803165,22.5342,22.5498,22.5342,22.5498,130625.0701
2005-09-21 10:30:00,43.37,43.46,43.36,43.45,78330.15374256537,22.5498,22.5966,22.5446,22.5914,78330.1537
2005-09-21 10:35:00,43.45,43.45,43.33,43.34,19863.09056222646,22.5914,22.5914,22.529,22.5342,19863.0906
2005-09-21 10:40:00,43.35,43.46,43.35,43.43,35910.67220289529,22.5394,22.5966,22.5394,22.581,35910.6722
2005-09-21 10:45:00,43.44,43.45,43.39,43.4,42195.03983840197,22.5862,22.5914,22.5602,22.5654,42195.0398
2005-09-21 10:50:00,43.39,43.4,43.35,43.35,79003.47884636965,22.5602,22.5654,22.5394,22.5394,79003.4788
2005-09-21 10:55:00,43.39,43.43,43.38,43.41,25025.24969139266,22.5602,22.581,22.555,22.5706,25025.2497
2005-09-21 11:00:00,43.4,43.41,43.35,43.35,32544.04668387386,22.5654,22.5706,22.5394,22.5394,32544.0467
2005-09-21 11:05:00,43.36,43.41,43.36,43.41,13466.502076085735,22.5446,22.5706,22.5446,22.5706,13466.5021
2005-09-21 11:10:00,43.4,43.41,43.37,43.41,36583.99730669958,22.5654,22.5706,22.5498,22.5706,36583.9973
2005-09-21 11:15:00,43.41,43.41,43.38,43.4,52631.57894736842,22.5706,22.5706,22.555,22.5654,52631.5789
2005-09-21 11:20:00,43.41,43.42,43.4,43.42,42756.14409157221,22.5706,22.5758,22.5654,22.5758,42756.1441
2005-09-21 11:25:00,43.42,43.46,43.41,43.45,37593.984962406015,22.5758,22.5966,22.5706,22.5914,37593.985
2005-09-21 11:30:00,43.45,43.49,43.45,43.48,23903.04118505218,22.5914,22.6122,22.5914,22.607,23903.0412
2005-09-21 11:35:00,43.48,43.5,43.48,43.49,87644.48434519133,22.607,22.6174,22.607,22.6122,87644.4843
2005-09-21 11:40:00,43.49,43.55,43.49,43.53,23229.71608124789,22.6122,22.6433,22.6122,22.633,23229.7161
2005-09-21 11:45:00,43.53,43.54,43.48,43.48,32431.82583323981,22.633,22.6382,22.607,22.607,32431.8258
2005-09-21 11:50:00,43.48,43.49,43.44,43.47,35237.34709909101,22.607,22.6122,22.5862,22.6018,35237.3471
2005-09-21 11:55:00,43.47,43.48,43.44,43.44,25249.69139266076,22.6018,22.607,22.5862,22.5862,25249.6914
2005-09-21 12:00:00,43.45,43.5,43.43,43.5,36696.21815733363,22.5914,22.6174,22.581,22.6174,36696.2182
2005-09-21 12:05:00,43.49,43.57,43.49,43.54,15374.256536864548,22.6122,22.6537,22.6122,22.6382,15374.2565
2005-09-21 12:10:00,43.56,43.57,43.54,43.57,11334.305914038829,22.6485,22.6537,22.6382,22.6537,11334.3059
2005-09-21 12:15:00,43.57,43.57,43.55,43.56,19301.98630905622,22.6537,22.6537,22.6433,22.6485,19301.9863
2005-09-21 12:20:00,43.56,43.6,43.55,43.6,9314.330602625969,22.6485,22.6693,22.6433,22.6693,9314.3306
2005-09-21 12:25:00,43.59,43.59,43.57,43.57,21321.961620469083,22.6641,22.6641,22.6537,22.6537,21321.9616
2005-09-21 12:30:00,43.57,43.58,43.57,43.57,21546.403321737176,22.6537,22.6589,22.6537,22.6537,21546.4033
2005-09-21 12:35:00,43.57,43.57,43.57,43.57,10436.539108966446,22.6537,22.6537,22.6537,22.6537,10436.5391
2005-09-21 12:40:00,43.57,43.61,43.56,43.61,36696.21815733363,22.6537,22.6745,22.6485,22.6745,36696.2182
2005-09-21 12:45:00,43.62,43.64,43.62,43.63,26147.458197733136,22.6797,22.6901,22.6797,22.6849,26147.4582
2005-09-21 12:50:00,43.62,43.65,43.62,43.65,15710.919088766692,22.6797,22.6953,22.6797,22.6953,15710.9191
2005-09-21 12:55:00,43.65,43.65,43.64,43.65,4937.717427898103,22.6953,22.6953,22.6901,22.6953,4937.7174
2005-09-21 13:00:00,43.65,43.65,43.64,43.65,23566.37863315004,22.6953,22.6953,22.6901,22.6953,23566.3786
2005-09-21 13:05:00,43.65,43.65,43.62,43.62,91796.6558186511,22.6953,22.6953,22.6797,22.6797,91796.6558
2005-09-21 13:10:00,43.62,43.62,43.6,43.6,11558.747615306924,22.6797,22.6797,22.6693,22.6693,11558.7476
2005-09-21 13:15:00,43.6,43.61,43.59,43.59,10212.09740769835,22.6693,22.6745,22.6641,22.6641,10212.0974
2005-09-21 13:20:00,43.59,43.6,43.56,43.58,49264.95342834698,22.6641,22.6693,22.6485,22.6589,49264.9534
2005-09-21 13:25:00,43.57,43.59,43.57,43.57,8079.901245651442,22.6537,22.6641,22.6537,22.6537,8079.9012
2005-09-21 13:30:00,43.56,43.57,43.49,43.51,35349.56794972506,22.6485,22.6537,22.6122,22.6226,35349.5679
2005-09-21 13:35:00,43.5,43.51,43.4,43.41,20760.85736729884,22.6174,22.6226,22.5654,22.5706,20760.8574
2005-09-21 13:40:00,43.41,43.47,43.41,43.47,86858.938390753,22.5706,22.6018,22.5706,22.6018,86858.9384
2005-09-21 13:45:00,43.47,43.47,43.44,43.46,29962.967119290763,22.6018,22.6018,22.5862,22.5966,29962.9671
2005-09-21 13:50:00,43.45,43.46,43.4,43.41,27830.77095724385,22.5914,22.5966,22.5654,22.5706,27830.771
2005-09-21 13:55:00,43.42,43.49,43.42,43.49,25698.574795196942,22.5758,22.6122,22.5758,22.6122,25698.5748
2005-09-21 14:00:00,43.55,43.57,43.45,43.46,75300.19077544607,22.6433,22.6537,22.5914,22.5966,75300.1908
2005-09-21 14:05:00,43.46,43.47,43.43,43.47,17169.790147009313,22.5966,22.6018,22.581,22.6018,17169.7901
2005-09-21 14:10:00,43.46,43.48,43.44,43.47,23117.495230613848,22.5966,22.607,22.5862,22.6018,23117.4952
2005-09-21 14:15:00,43.47,43.53,43.47,43.52,34900.68454718887,22.6018,22.633,22.6018,22.6278,34900.6845
2005-09-21 14:20:00,43.53,43.57,43.53,43.57,19526.42801032432,22.633,22.6537,22.633,22.6537,19526.428
2005-09-21 14:25:00,43.57,43.6,43.57,43.57,12119.851868477162,22.6537,22.6693,22.6537,22.6537,12119.8519
2005-09-21 14:30:00,43.57,43.57,43.55,43.57,16833.12759510717,22.6537,22.6537,22.6433,22.6537,16833.1276
2005-09-21 14:35:00,43.56,43.58,43.56,43.57,55437.100213219615,22.6485,22.6589,22.6485,22.6537,55437.1002
2005-09-21 14:40:00,43.56,43.58,43.56,43.58,38267.3100662103,22.6485,22.6589,22.6485,22.6589,38267.3101
2005-09-21 14:45:00,43.57,43.62,43.57,43.6,42980.58579284031,22.6537,22.6797,22.6537,22.6693,42980.5858
2005-09-21 14:50:00,43.6,43.69,43.59,43.68,40848.3896307934,22.6693,22.7161,22.6641,22.7109,40848.3896
2005-09-21 14:55:00,43.72,43.79,43.72,43.75,25025.24969139266,22.7317,22.7681,22.7317,22.7473,25025.2497
2005-09-21 15:00:00,43.76,43.77,43.74,43.74,31085.17562563124,22.7525,22.7577,22.7421,22.7421,31085.1756
2005-09-21 15:05:00,43.74,43.74,43.66,43.66,15149.814835596451,22.7421,22.7421,22.7005,22.7005,15149.8148
2005-09-21 15:10:00,43.67,43.74,43.67,43.74,52407.13724610032,22.7057,22.7421,22.7057,22.7421,52407.1372
2005-09-21 15:15:00,43.74,43.74,43.7,43.73,21321.961620469083,22.7421,22.7421,22.7213,22.7369,21321.9616
2005-09-21 15:20:00,43.73,43.74,43.7,43.71,50274.94108405341,22.7369,22.7421,22.7213,22.7265,50274.9411
2005-09-21 15:25:00,43.71,43.73,43.69,43.69,11446.526764672875,22.7265,22.7369,22.7161,22.7161,11446.5268
2005-09-21 15:30:00,43.69,43.74,43.66,43.74,26147.458197733136,22.7161,22.7421,22.7005,22.7421,26147.4582
2005-09-21 15:35:00,43.74,43.76,43.73,43.76,72270.22780832679,22.7421,22.7525,22.7369,22.7525,72270.2278
2005-09-21 15:40:00,43.74,43.83,43.74,43.82,65200.31421838177,22.7421,22.7889,22.7421,22.7837,65200.3142
2005-09-21 15:45:00,43.82,43.83,43.8,43.81,38379.53091684435,22.7837,22.7889,22.7733,22.7785,38379.5309
2005-09-21 15:50:00,43.81,43.81,43.74,43.74,52519.35809673437,22.7785,22.7785,22.7421,22.7421,52519.3581
2005-09-21 15:55:00,43.74,43.74,43.65,43.65,118954.10167209066,22.7421,22.7421,22.6953,22.6953,118954.1017
2005-09-22 09:30:00,43.49,43.54,43.49,43.52,26371.89989900124,22.6122,22.6382,22.6122,22.6278,26371.8999
2005-09-22 09:35:00,43.51,43.52,43.4,43.41,49264.95342834698,22.6226,22.6278,22.5654,22.5706,49264.9534
2005-09-22 09:40:00,43.39,43.4,43.22,43.22,46234.990461227695,22.5602,22.5654,22.4718,22.4718,46234.9905
2005-09-22 09:45:00,43.23,43.23,43.13,43.14,71709.12355515655,22.477,22.477,22.425,22.4302,71709.1236
2005-09-22 09:50:00,43.14,43.16,43.0,43.06,103579.84513522612,22.4302,22.4406,22.3574,22.3886,103579.8451
2005-09-22 09:55:00,43.07,43.11,43.0,43.05,26035.23734709909,22.3938,22.4146,22.3574,22.3834,26035.2373
2005-09-22 10:00:00,43.07,43.1,42.96,43.04,33778.476040848385,22.3938,22.4094,22.3366,22.3782,33778.476
2005-09-22 10:05:00,43.04,43.05,42.97,43.02,72045.78610705868,22.3782,22.3834,22.3418,22.3678,72045.7861
2005-09-22 10:10:00,43.02,43.14,42.97,43.08,45225.00280552126,22.3678,22.4302,22.3418,22.399,45225.0028
2005-09-22 10:15:00,43.08,43.11,42.97,43.11,47357.19896756817,22.399,22.4146,22.3418,22.4146,47357.199
2005-09-22 10:20:00,43.1,43.13,42.97,43.1,189204.3541690046,22.4094,22.425,22.3418,22.4094,189204.3542
2005-09-22 10:25:00,43.1,43.14,43.07,43.11,28840.758612950285,22.4094,22.4302,22.3938,22.4146,28840.7586
2005-09-22 10:30:00,43.11,43.11,42.99,43.03,38716.19346874649,22.4146,22.4146,22.3522,22.373,38716.1935
2005-09-22 10:35:00,43.04,43.16,43.04,43.07,34900.68454718887,22.3782,22.4406,22.3782,22.3938,34900.6845
2005-09-22 10:40:00,43.07,43.08,43.0,43.05,25361.9122432948,22.3938,22.399,22.3574,22.3834,25361.9122
2005-09-22 10:45:00,43.04,43.04,42.96,43.0,76646.84098305464,22.3782,22.3782,22.3366,22.3574,76646.841
2005-09-22 10:50:00,43.0,43.0,43.0,43.0,39950.62282572102,22.3574,22.3574,22.3574,22.3574,39950.6228
2005-09-22 10:55:00,43.0,43.01,42.99,43.01,69015.8231399394,22.3574,22.3626,22.3522,22.3626,69015.8231
2005-09-22 11:00:00,43.01,43.07,43.01,43.04,63404.78060823701,22.3626,22.3938,22.3626,22.3782,63404.7806
2005-09-22 11:05:00,43.0,43.04,43.0,43.0,24800.80799012457,22.3574,22.3782,22.3574,22.3574,24800.808
2005-09-22 11:10:00,43.0,43.03,43.0,43.01,82594.54606665918,22.3574,22.373,22.3574,22.3626,82594.5461
2005-09-22 11:15:00,43.01,43.02,43.01,43.01,41746.156435865785,22.3626,22.3678,22.3626,22.3626,41746.1564
2005-09-22 11:20:00,43.01,43.04,43.0,43.01,116373.02210750755,22.3626,22.3782,22.3574,22.3626,116373.0221
2005-09-22 11:25:00,43.01,43.02,43.01,43.02,26371.89989900124,22.3626,22.3678,22.3626,22.3678,26371.8999
2005-09-22 11:30:00,43.02,43.04,43.0,43.01,148804.8479407474,22.3678,22.3782,22.3574,22.3626,148804.8479
2005-09-22 11:35:00,43.01,43.01,43.0,43.0,69689.14824374368,22.3626,22.3626,22.3574,22.3574,69689.1482
2005-09-22 11:40:00,43.0,43.02,42.96,42.98,55100.43766131747,22.3574,22.3678,22.3366,22.347,55100.4377
2005-09-22 11:45:00,42.99,43.0,42.98,42.98,155425.8781281562,22.3522,22.3574,22.347,22.347,155425.8781
2005-09-22 11:50:00,42.98,43.0,42.97,42.99,65200.31421838177,22.347,22.3574,22.3418,22.3522,65200.3142
2005-09-22 11:55:00,43.0,43.0,42.96,42.98,115138.59275053303,22.3574,22.3574,22.3366,22.347,115138.5928
2005-09-22 12:00:00,42.98,43.04,42.98,43.04,118280.77656828638,22.347,22.3782,22.347,22.3782,118280.7766
2005-09-22 12:05:00,43.03,43.03,43.0,43.02,53978.229154976994,22.373,22.373,22.3574,22.3678,53978.2292
2005-09-22 12:10:00,43.0,43.03,42.99,43.03,79452.36224890585,22.3574,22.373,22.3522,22.373,79452.3622
2005-09-22 12:15:00,43.02,43.04,43.01,43.01,50274.94108405341,22.3678,22.3782,22.3626,22.3626,50274.9411
2005-09-22 12:20:00,43.01,43.03,43.0,43.0,51060.48703849175,22.3626,22.373,22.3574,22.3574,51060.487
2005-09-22 12:25:00,43.0,43.08,43.0,43.04,41297.27303332959,22.3574,22.399,22.3574,22.3782,41297.273
2005-09-22 12:30:00,43.04,43.05,43.01,43.02,33105.1509370441,22.3782,22.3834,22.3626,22.3678,33105.1509
2005-09-22 12:35:00,43.02,43.05,43.02,43.03,25137.470542026706,22.3678,22.3834,22.3678,22.373,25137.4705
2005-09-22 12:40:00,43.02,43.03,43.0,43.03,32992.93008641005,22.3678,22.373,22.3574,22.373,32992.9301
2005-09-22 12:45:00,43.03,43.03,42.99,43.0,37818.42666367411,22.373,22.373,22.3522,22.3574,37818.4267
2005-09-22 12:50:00,43.0,43.02,42.96,43.0,52519.35809673437,22.3574,22.3678,22.3366,22.3574,52519.3581
2005-09-22 12:55:00,43.0,43.0,42.98,43.0,28840.758612950285,22.3574,22.3574,22.347,22.3574,28840.7586
2005-09-22 13:00:00,43.0,43.02,42.95,43.0,108742.00426439232,22.3574,22.3678,22.3314,22.3574,108742.0043
2005-09-22 13:05:00,43.0,43.03,43.0,43.03,44327.23600044888,22.3574,22.373,22.3574,22.373,44327.236
2005-09-22 13:10:00,43.02,43.1,43.02,43.08,49489.39512961508,22.3678,22.4094,22.3678,22.399,49489.3951
2005-09-22 13:15:00,43.09,43.16,43.04,43.16,55885.9836157558,22.4042,22.4406,22.3782,22.4406,55885.9836
2005-09-22 13:20:00,43.13,43.16,43.08,43.13,56783.75042082819,22.425,22.4406,22.399,22.425,56783.7504
2005-09-22 13:25:00,43.12,43.13,43.11,43.12,6396.588486140725,22.4198,22.425,22.4146,22.4198,6396.5885
2005-09-22 13:30:00,43.12,43.16,43.12,43.14,31085.17562563124,22.4198,22.4406,22.4198,22.4302,31085.1756
2005-09-22 13:35:00,43.12,43.23,43.11,43.18,25810.795645831,22.4198,22.477,22.4146,22.451,25810.7956
2005-09-22 13:40:00,43.17,43.23,43.13,43.23,108517.56256312424,22.4458,22.477,22.425,22.477,108517.5626
2005-09-22 13:45:00,43.27,43.28,43.17,43.17,53417.124901806754,22.4978,22.503,22.4458,22.4458,53417.1249
2005-09-22 13:50:00,43.17,43.18,43.13,43.16,196947.5928627539,22.4458,22.451,22.425,22.4406,196947.5929
2005-09-22 13:55:00,43.16,43.17,43.13,43.13,109415.3293681966,22.4406,22.4458,22.425,22.425,109415.3294
2005-09-22 14:00:00,43.14,43.15,43.09,43.13,29962.967119290763,22.4302,22.4354,22.4042,22.425,29962.9671
2005-09-22 14:05:00,43.13,43.22,43.08,43.22,78105.71204129727,22.425,22.4718,22.399,22.4718,78105.712
2005-09-22 14:10:00,43.22,43.22,43.16,43.19,45000.56110425317,22.4718,22.4718,22.4406,22.4562,45000.5611
2005-09-22 14:15:00,43.19,43.22,43.19,43.2,38155.08921557625,22.4562,22.4718,22.4562,22.4614,38155.0892
2005-09-22 14:20:00,43.2,43.29,43.19,43.24,80237.90820334418,22.4614,22.5082,22.4562,22.4822,80237.9082
2005-09-22 14:25:00,43.23,43.25,43.23,43.25,7069.913589945011,22.477,22.4874,22.477,22.4874,7069.9136
2005-09-22 14:30:00,43.26,43.28,43.25,43.28,153854.78621927954,22.4926,22.503,22.4874,22.503,153854.7862
2005-09-22 14:35:00,43.28,43.31,43.26,43.3,43990.57344854674,22.503,22.5186,22.4926,22.5134,43990.5734
2005-09-22 14:40:00,43.28,43.31,43.28,43.29,39389.518572550776,22.503,22.5186,22.503,22.5082,39389.5186
2005-09-22 14:45:00,43.28,43.31,43.27,43.28,11109.864212770732,22.503,22.5186,22.4978,22.503,11109.8642
2005-09-22 14:50:00,43.28,43.28,43.22,43.25,22444.17012680956,22.503,22.503,22.4718,22.4874,22444.1701
2005-09-22 14:55:00,43.23,43.23,43.13,43.13,20087.532263494555,22.477,22.477,22.425,22.425,20087.5323
2005-09-22 15:00:00,43.15,43.17,43.13,43.17,63853.6640107732,22.4354,22.4458,22.425,22.4458,63853.664
2005-09-22 15:05:00,43.17,43.22,43.13,43.21,39389.518572550776,22.4458,22.4718,22.425,22.4666,39389.5186
2005-09-22 15:10:00,43.21,43.22,43.21,43.22,4488.834025361912,22.4666,22.4718,22.4666,22.4718,4488.834
2005-09-22 15:15:00,43.22,43.23,43.18,43.19,52856.02064863651,22.4718,22.477,22.451,22.4562,52856.0206
2005-09-22 15:20:00,43.19,43.2,43.13,43.19,49152.73257771294,22.4562,22.4614,22.425,22.4562,49152.7326
2005-09-22 15:25:00,43.2,43.22,43.19,43.2,51509.37044102794,22.4614,22.4718,22.4562,22.4614,51509.3704
2005-09-22 15:30:00,43.19,43.21,43.16,43.19,62394.79295253057,22.4562,22.4666,22.4406,22.4562,62394.793
2005-09-22 15:35:00,43.19,43.2,43.15,43.16,47132.75726630008,22.4562,22.4614,22.4354,22.4406,47132.7573
2005-09-22 15:40:00,43.15,43.19,43.13,43.19,52407.13724610032,22.4354,22.4562,22.425,22.4562,52407.1372
2005-09-22 15:45:00,43.18,43.23,43.17,43.18,32207.38413197172,22.451,22.477,22.4458,22.451,32207.3841
2005-09-22 15:50:00,43.18,43.2,43.12,43.13,120076.31017843114,22.451,22.4614,22.4198,22.425,120076.3102
2005-09-22 15:55:00,43.14,43.17,43.12,43.16,59701.49253731343,22.4302,22.4458,22.4198,22.4406,59701.4925
2005-09-23 09:30:00,43.19,43.21,43.16,43.18,40623.9479295253,22.4562,22.4666,22.4406,22.451,40623.9479
2005-09-23 09:35:00,43.2,43.3,43.13,43.28,58691.504881607,22.4614,22.5134,22.425,22.503,58691.5049
2005-09-23 09:40:00,43.29,43.32,43.19,43.2,31870.72158006957,22.5082,22.5238,22.4562,22.4614,31870.7216
2005-09-23 09:45:00,43.2,43.34,43.09,43.09,42082.818987767925,22.4614,22.5342,22.4042,22.4042,42082.819
2005-09-23 09:50:00,43.09,43.12,43.07,43.08,33890.69689148243,22.4042,22.4198,22.3938,22.399,33890.6969
2005-09-23 09:55:00,43.09,43.1,42.95,43.04,63292.55975760296,22.4042,22.4094,22.3314,22.3782,63292.5598
2005-09-23 10:00:00,43.02,43.04,42.97,43.04,47806.08237010436,22.3678,22.3782,22.3418,22.3782,47806.0824
2005-09-23 10:05:00,43.04,43.05,42.99,43.0,12568.735271013353,22.3782,22.3834,22.3522,22.3574,12568.7353
2005-09-23 10:10:00,43.0,43.02,42.97,42.99,37818.42666367411,22.3574,22.3678,22.3418,22.3522,37818.4267
2005-09-23 10:15:00,42.96,43.0,42.95,43.0,45673.886208057454,22.3366,22.3574,22.3314,22.3574,45673.8862
2005-09-23 10:20:00,43.0,43.16,43.0,43.15,34339.580294018626,22.3574,22.4406,22.3574,22.4354,34339.5803
2005-09-23 10:25:00,43.16,43.29,43.16,43.17,42868.36494220626,22.4406,22.5082,22.4406,22.4458,42868.3649
2005-09-23 10:30:00,43.17,43.17,43.13,43.13,27942.9918078779,22.4458,22.4458,22.425,22.425,27942.9918
2005-09-23 10:35:00,43.13,43.16,43.13,43.16,14476.489731792166,22.425,22.4406,22.425,22.4406,14476.4897
2005-09-23 10:40:00,43.15,43.25,43.15,43.22,27606.32925597576,22.4354,22.4874,22.4354,22.4718,27606.3293
2005-09-23 10:45:00,43.2,43.26,43.19,43.22,22893.05352934575,22.4614,22.4926,22.4562,22.4718,22893.0535
2005-09-23 10:50:00,43.22,43.25,43.22,43.23,17506.452698911457,22.4718,22.4874,22.4718,22.477,17506.4527
2005-09-23 10:55:00,43.23,43.29,43.22,43.26,67669.17293233082,22.477,22.5082,22.4718,22.4926,67669.1729
2005-09-23 11:00:00,43.29,43.41,43.26,43.37,31534.05902816743,22.5082,22.5706,22.4926,22.5498,31534.059
2005-09-23 11:05:00,43.36,43.38,43.29,43.35,22780.832678711704,22.5446,22.555,22.5082,22.5394,22780.8327
2005-09-23 11:10:00,43.36,43.43,43.35,43.4,39501.73942318482,22.5446,22.581,22.5394,22.5654,39501.7394
2005-09-23 11:15:00,43.42,43.52,43.42,43.52,11670.96846594097,22.5758,22.6278,22.5758,22.6278,11670.9685
2005-09-23 11:20:00,43.53,43.53,43.49,43.51,25137.470542026706,22.633,22.633,22.6122,22.6226,25137.4705
2005-09-23 11:25:00,43.51,43.53,43.45,43.47,28279.654359780045,22.6226,22.633,22.5914,22.6018,28279.6544
2005-09-23 11:30:00,43.46,43.5,43.46,43.49,25361.9122432948,22.5966,22.6174,22.5966,22.6122,25361.9122
2005-09-23 11:35:00,43.5,43.52,43.4,43.48,47581.64066883627,22.6174,22.6278,22.5654,22.607,47581.6407
2005-09-23 11:40:00,43.48,43.5,43.35,43.35,39389.518572550776,22.607,22.6174,22.5394,22.5394,39389.5186
2005-09-23 11:45:00,43.39,43.41,43.22,43.29,87868.92604645943,22.5602,22.5706,22.4718,22.5082,87868.926
2005-09-23 11:50:00,43.33,43.4,43.33,43.39,23566.37863315004,22.529,22.5654,22.529,22.5602,23566.3786
2005-09-23 11:55:00,43.41,43.44,43.39,43.44,37032.880709235775,22.5706,22.5862,22.5602,22.5862,37032.8807
2005-09-23 12:00:00,43.47,43.54,43.47,43.54,25249.69139266076,22.6018,22.6382,22.6018,22.6382,25249.6914
2005-09-23 12:05:00,43.52,43.57,43.51,43.54,21995.28672427337,22.6278,22.6537,22.6226,22.6382,21995.2867
2005-09-23 12:10:00,43.55,43.55,43.52,43.52,21434.18247110313,22.6433,22.6433,22.6278,22.6278,21434.1825
2005-09-23 12:15:00,43.53,43.53,43.52,43.53,23117.495230613848,22.633,22.633,22.6278,22.633,23117.4952
2005-09-23 12:20:00,43.53,43.53,43.53,43.53,11670.96846594097,22.633,22.633,22.633,22.633,11670.9685
2005-09-23 12:25:00,43.53,43.53,43.51,43.51,10548.759959600491,22.633,22.633,22.6226,22.6226,10548.76
2005-09-23 12:30:00,43.5,43.51,43.47,43.48,8528.784648187633,22.6174,22.6226,22.6018,22.607,8528.7846
2005-09-23 12:35:00,43.49,43.49,43.41,43.41,6396.588486140725,22.6122,22.6122,22.5706,22.5706,6396.5885
2005-09-23 12:40:00,43.41,43.43,43.41,43.43,7406.576141847155,22.5706,22.581,22.5706,22.581,7406.5761
2005-09-23 12:45:00,43.43,43.44,43.43,43.44,4039.950622825721,22.581,22.5862,22.581,22.5862,4039.9506
2005-09-23 12:50:00,43.46,43.47,43.43,43.44,10660.98081023454,22.5966,22.6018,22.581,22.5862,10660.9808
2005-09-23 12:55:00,43.43,43.47,43.43,43.46,4601.05487599596,22.581,22.6018,22.581,22.5966,4601.0549
2005-09-23 13:00:00,43.46,43.5,43.46,43.5,14588.710582426214,22.5966,22.6174,22.5966,22.6174,14588.7106
2005-09-23 13:05:00,43.51,43.53,43.51,43.52,16833.12759510717,22.6226,22.633,22.6226,22.6278,16833.1276
2005-09-23 13:10:00,43.52,43.53,43.46,43.46,31982.942430703624,22.6278,22.633,22.5966,22.5966,31982.9424
2005-09-23 13:15:00,43.46,43.53,43.46,43.53,5611.04253170239,22.5966,22.633,22.5966,22.633,5611.0425
2005-09-23 13:20:00,43.53,43.53,43.52,43.53,24688.587139490515,22.633,22.633,22.6278,22.633,24688.5871
2005-09-23 13:25:00,43.53,43.53,43.42,43.43,40511.72707889126,22.633,22.633,22.5758,22.581,40511.7271
2005-09-23 13:30:00,43.44,43.49,43.33,43.47,72270.22780832679,22.5862,22.6122,22.529,22.6018,72270.2278
2005-09-23 13:35:00,43.47,43.55,43.41,43.55,19189.76545842217,22.6018,22.6433,22.5706,22.6433,19189.7655
2005-09-23 13:40:00,43.54,43.65,43.54,43.62,20199.753114128605,22.6382,22.6953,22.6382,22.6797,20199.7531
2005-09-23 13:45:00,43.61,43.69,43.61,43.65,13690.943777353832,22.6745,22.7161,22.6745,22.6953,13690.9438
2005-09-23 13:50:00,43.65,43.74,43.65,43.72,16047.581640668835,22.6953,22.7421,22.6953,22.7317,16047.5816
2005-09-23 13:55:00,43.73,43.75,43.72,43.74,13466.502076085735,22.7369,22.7473,22.7317,22.7421,13466.5021
2005-09-23 14:00:00,43.71,43.74,43.67,43.69,37032.880709235775,22.7265,22.7421,22.7057,22.7161,37032.8807
2005-09-23 14:05:00,43.67,43.73,43.67,43.68,15149.814835596451,22.7057,22.7369,22.7057,22.7109,15149.8148
2005-09-23 14:10:00,43.66,43.68,43.65,43.66,11670.96846594097,22.7005,22.7109,22.6953,22.7005,11670.9685
2005-09-23 14:15:00,43.65,43.65,43.57,43.57,20985.29906856694,22.6953,22.6953,22.6537,22.6537,20985.2991
2005-09-23 14:20:00,43.57,43.57,43.51,43.55,32992.93008641005,22.6537,22.6537,22.6226,22.6433,32992.9301
2005-09-23 14:25:00,43.53,43.57,43.49,43.49,21883.06587363932,22.633,22.6537,22.6122,22.6122,21883.0659
2005-09-23 14:30:00,43.49,43.49,43.43,43.45,18628.66120525193,22.6122,22.6122,22.581,22.5914,18628.6612
2005-09-23 14:35:00,43.45,43.47,43.45,43.45,15037.593984962405,22.5914,22.6018,22.5914,22.5914,15037.594
2005-09-23 14:40:00,43.46,43.46,43.37,43.37,12680.9561216474,22.5966,22.5966,22.5498,22.5498,12680.9561
2005-09-23 14:45:00,43.41,43.43,43.39,43.41,19750.86971159241,22.5706,22.581,22.5602,22.5706,19750.8697
2005-09-23 14:50:00,43.41,43.43,43.41,43.42,25586.3539445629,22.5706,22.581,22.5706,22.5758,25586.3539
2005-09-23 14:55:00,43.42,43.47,43.41,43.44,22444.17012680956,22.5758,22.6018,22.5706,22.5862,22444.1701
2005-09-23 15:00:00,43.45,43.46,43.38,43.38,17955.336101447647,22.5914,22.5966,22.555,22.555,17955.3361
2005-09-23 15:05:00,43.38,43.41,43.34,43.41,36471.776456065534,22.555,22.5706,22.5342,22.5706,36471.7765
2005-09-23 15:10:00,43.41,43.47,43.41,43.44,26371.89989900124,22.5706,22.6018,22.5706,22.5862,26371.8999
2005-09-23 15:15:00,43.43,43.43,43.36,43.43,19301.98630905622,22.581,22.581,22.5446,22.581,19301.9863
2005-09-23 15:20:00,43.43,43.49,43.41,43.47,24913.02884075861,22.581,22.6122,22.5706,22.6018,24913.0288
2005-09-23 15:25:00,43.47,43.52,43.46,43.51,28055.21265851195,22.6018,22.6278,22.5966,22.6226,28055.2127
2005-09-23 15:30:00,43.51,43.51,43.4,43.4,16496.465043205026,22.6226,22.6226,22.5654,22.5654,16496.465
2005-09-23 15:35:00,43.4,43.42,43.37,43.41,27494.10840534171,22.5654,22.5758,22.5498,22.5706,27494.1084
2005-09-23 15:40:00,43.41,43.41,43.3,43.3,33105.1509370441,22.5706,22.5706,22.5134,22.5134,33105.1509
2005-09-23 15:45:00,43.3,43.3,43.24,43.25,27606.32925597576,22.5134,22.5134,22.4822,22.4874,27606.3293
2005-09-23 15:50:00,43.25,43.3,43.24,43.3,39165.07687128268,22.4874,22.5134,22.4822,22.5134,39165.0769
2005-09-23 15:55:00,43.29,43.32,43.29,43.3,35012.90539782291,22.5082,22.5238,22.5082,22.5134,35012.9054
2005-09-26 09:30:00,43.71,43.89,43.68,43.78,61721.46784872629,22.7265,22.8201,22.7109,22.7629,61721.4678
2005-09-26 09:35:00,43.75,43.75,43.62,43.66,21321.961620469083,22.7473,22.7473,22.6797,22.7005,21321.9616
2005-09-26 09:40:00,43.65,43.71,43.56,43.66,18740.882055885984,22.6953,22.7265,22.6485,22.7005,18740.8821
2005-09-26 09:45:00,43.66,43.71,43.57,43.71,17057.569296375266,22.7005,22.7265,22.6537,22.7265,17057.5693
2005-09-26 09:50:00,43.71,43.71,43.62,43.7,14813.15228369431,22.7265,22.7265,22.6797,22.7213,14813.1523
2005-09-26 09:55:00,43.7,43.7,43.51,43.51,20536.41566603075,22.7213,22.7213,22.6226,22.6226,20536.4157
2005-09-26 10:00:00,43.51,43.56,43.51,43.54,24800.80799012457,22.6226,22.6485,22.6226,22.6382,24800.808
2005-09-26 10:05:00,43.55,43.69,43.53,43.69,49601.61598024913,22.6433,22.7161,22.633,22.7161,49601.616
2005-09-26 10:10:00,43.69,43.89,43.66,43.89,45225.00280552126,22.7161,22.8201,22.7005,22.8201,45225.0028
2005-09-26 10:15:00,43.9,43.98,43.89,43.9,39052.85602064864,22.8253,22.8669,22.8201,22.8253,39052.856
2005-09-26 10:20:00,43.9,43.9,43.82,43.9,36920.65985860173,22.8253,22.8253,22.7837,22.8253,36920.6599
2005-09-26 10:25:00,43.91,43.98,43.87,43.87,25923.016496465043,22.8305,22.8669,22.8097,22.8097,25923.0165
2005-09-26 10:30:00,43.88,43.9,43.79,43.79,17618.673549545503,22.8149,22.8253,22.7681,22.7681,17618.6735
2005-09-26 10:35:00,43.75,43.82,43.74,43.82,50836.04533722365,22.7473,22.7837,22.7421,22.7837,50836.0453
2005-09-26 10:40:00,43.82,43.9,43.82,43.9,23229.71608124789,22.7837,22.8253,22.7837,22.8253,23229.7161
2005-09-26 10:45:00,43.9,43.92,43.82,43.82,15374.256536864548,22.8253,22.8357,22.7837,22.7837,15374.2565
2005-09-26 10:50:00,43.82,43.83,43.76,43.82,8192.12209628549,22.7837,22.7889,22.7525,22.7837,8192.1221
2005-09-26 10:55:00,43.82,43.83,43.81,43.83,7631.017843115251,22.7837,22.7889,22.7785,22.7889,7631.0178
2005-09-26 11:00:00,43.83,43.84,43.82,43.82,15486.477387498597,22.7889,22.7941,22.7837,22.7837,15486.4774
2005-09-26 11:05:00,43.83,43.83,43.75,43.77,13129.839524183591,22.7889,22.7889,22.7473,22.7577,13129.8395
2005-09-26 11:10:00,43.77,43.8,43.75,43.79,19863.09056222646,22.7577,22.7733,22.7473,22.7681,19863.0906
2005-09-26 11:15:00,43.79,43.81,43.76,43.79,19189.76545842217,22.7681,22.7785,22.7525,22.7681,19189.7655
2005-09-26 11:20:00,43.79,43.79,43.76,43.77,11109.864212770732,22.7681,22.7681,22.7525,22.7577,11109.8642
2005-09-26 11:25:00,43.77,43.83,43.75,43.82,74963.52822354394,22.7577,22.7889,22.7473,22.7837,74963.5282
2005-09-26 11:30:00,43.81,43.82,43.75,43.77,7967.6803950173935,22.7785,22.7837,22.7473,22.7577,7967.6804
2005-09-26 11:35:00,43.77,43.77,43.74,43.77,6284.367635506676,22.7577,22.7577,22.7421,22.7577,6284.3676
2005-09-26 11:40:00,43.78,43.78,43.75,43.78,6396.588486140725,22.7629,22.7629,22.7473,22.7629,6396.5885
2005-09-26 11:45:00,43.77,43.82,43.76,43.76,7967.6803950173935,22.7577,22.7837,22.7525,22.7525,7967.6804
2005-09-26 11:50:00,43.77,43.78,43.74,43.74,8079.901245651442,22.7577,22.7629,22.7421,22.7421,8079.9012
2005-09-26 11:55:00,43.74,43.74,43.66,43.66,7967.6803950173935,22.7421,22.7421,22.7005,22.7005,7967.6804
2005-09-26 12:00:00,43.67,43.69,43.65,43.68,12793.17697228145,22.7057,22.7161,22.6953,22.7109,12793.177
2005-09-26 12:05:00,43.69,43.71,43.66,43.69,15710.919088766692,22.7161,22.7265,22.7005,22.7161,15710.9191
2005-09-26 12:10:00,43.69,43.8,43.69,43.74,31197.396476265287,22.7161,22.7733,22.7161,22.7421,31197.3965
2005-09-26 12:15:00,43.74,43.77,43.73,43.74,7182.13444057906,22.7421,22.7577,22.7369,22.7421,7182.1344
2005-09-26 12:20:00,43.74,43.75,43.74,43.74,20760.85736729884,22.7421,22.7473,22.7421,22.7421,20760.8574
2005-09-26 12:25:00,43.74,43.75,43.74,43.74,9089.888901357872,22.7421,22.7473,22.7421,22.7421,9089.8889
2005-09-26 12:30:00,43.74,43.75,43.7,43.74,43317.24834474245,22.7421,22.7473,22.7213,22.7421,43317.2483
2005-09-26 12:35:00,43.73,43.77,43.72,43.77,12568.735271013353,22.7369,22.7577,22.7317,22.7577,12568.7353
2005-09-26 12:40:00,43.76,43.78,43.75,43.75,8753.226349455728,22.7525,22.7629,22.7473,22.7473,8753.2263
2005-09-26 12:45:00,43.75,43.77,43.6,43.6,18740.882055885984,22.7473,22.7577,22.6693,22.6693,18740.8821
2005-09-26 12:50:00,43.6,43.62,43.59,43.61,47132.75726630008,22.6693,22.6797,22.6641,22.6745,47132.7573
2005-09-26 12:55:00,43.62,43.62,43.61,43.62,11895.410167209067,22.6797,22.6797,22.6745,22.6797,11895.4102
2005-09-26 13:00:00,43.62,43.68,43.62,43.66,9089.888901357872,22.6797,22.7109,22.6797,22.7005,9089.8889
2005-09-26 13:05:00,43.65,43.66,43.63,43.63,17169.790147009313,22.6953,22.7005,22.6849,22.6849,17169.7901
2005-09-26 13:10:00,43.63,43.65,43.61,43.62,25361.9122432948,22.6849,22.6953,22.6745,22.6797,25361.9122
2005-09-26 13:15:00,43.63,43.63,43.53,43.53,48254.96577264056,22.6849,22.6849,22.633,22.633,48254.9658
2005-09-26 13:20:00,43.51,43.54,43.42,43.44,25474.13309392885,22.6226,22.6382,22.5758,22.5862,25474.1331
2005-09-26 13:25:00,43.44,43.44,43.36,43.37,23117.495230613848,22.5862,22.5862,22.5446,22.5498,23117.4952
2005-09-26 13:30:00,43.39,43.4,43.36,43.36,9314.330602625969,22.5602,22.5654,22.5446,22.5446,9314.3306
2005-09-26 13:35:00,43.35,43.4,43.3,43.33,26371.89989900124,22.5394,22.5654,22.5134,22.529,26371.8999
2005-09-26 13:40:00,43.34,43.41,43.34,43.39,7518.796992481202,22.5342,22.5706,22.5342,22.5602,7518.797
2005-09-26 13:45:00,43.4,43.41,43.34,43.4,14252.04803052407,22.5654,22.5706,22.5342,22.5654,14252.048
2005-09-26 13:50:00,43.4,43.41,43.34,43.37,20536.41566603075,22.5654,22.5706,22.5342,22.5498,20536.4157
2005-09-26 13:55:00,43.37,43.42,43.36,43.38,7069.913589945011,22.5498,22.5758,22.5446,22.555,7069.9136
2005-09-26 14:00:00,43.4,43.41,43.31,43.31,14027.606329255976,22.5654,22.5706,22.5186,22.5186,14027.6063
2005-09-26 14:05:00,43.32,43.34,43.28,43.29,12232.072719111213,22.5238,22.5342,22.503,22.5082,12232.0727
2005-09-26 14:10:00,43.3,43.33,43.24,43.26,19414.207159690268,22.5134,22.529,22.4822,22.4926,19414.2072
2005-09-26 14:15:00,43.26,43.28,43.17,43.21,37593.984962406015,22.4926,22.503,22.4458,22.4666,37593.985
2005-09-26 14:20:00,43.22,43.22,43.13,43.13,14476.489731792166,22.4718,22.4718,22.425,22.425,14476.4897
2005-09-26 14:25:00,43.13,43.24,43.13,43.2,13242.06037481764,22.425,22.4822,22.425,22.4614,13242.0604
2005-09-26 14:30:00,43.19,43.25,43.19,43.24,15149.814835596451,22.4562,22.4874,22.4562,22.4822,15149.8148
2005-09-26 14:35:00,43.23,43.29,43.18,43.25,21770.84502300528,22.477,22.5082,22.451,22.4874,21770.845
2005-09-26 14:40:00,43.25,43.25,43.15,43.16,24127.48288632028,22.4874,22.4874,22.4354,22.4406,24127.4829
2005-09-26 14:45:00,43.16,43.21,43.16,43.21,11670.96846594097,22.4406,22.4666,22.4406,22.4666,11670.9685
2005-09-26 14:50:00,43.21,43.25,43.2,43.25,24576.36628885647,22.4666,22.4874,22.4614,22.4874,24576.3663
2005-09-26 14:55:00,43.24,43.25,43.23,43.24,35012.90539782291,22.4822,22.4874,22.477,22.4822,35012.9054
2005-09-26 15:00:00,43.24,43.25,43.18,43.21,23678.599483784084,22.4822,22.4874,22.451,22.4666,23678.5995
2005-09-26 15:05:00,43.21,43.24,43.17,43.19,21883.06587363932,22.4666,22.4822,22.4458,22.4562,21883.0659
2005-09-26 15:10:00,43.19,43.2,43.16,43.19,29289.642015486475,22.4562,22.4614,22.4406,22.4562,29289.642
2005-09-26 15:15:00,43.18,43.22,43.14,43.22,9089.888901357872,22.451,22.4718,22.4302,22.4718,9089.8889
2005-09-26 15:20:00,43.22,43.23,43.16,43.17,30860.733924363147,22.4718,22.477,22.4406,22.4458,30860.7339
2005-09-26 15:25:00,43.16,43.17,43.12,43.13,88878.91370216585,22.4406,22.4458,22.4198,22.425,88878.9137
2005-09-26 15:30:00,43.14,43.22,43.12,43.22,22668.611828077657,22.4302,22.4718,22.4198,22.4718,22668.6118
2005-09-26 15:35:00,43.23,43.32,43.22,43.31,44551.67770171697,22.477,22.5238,22.4718,22.5186,44551.6777
2005-09-26 15:40:00,43.31,43.34,43.24,43.34,21097.519919200982,22.5186,22.5342,22.4822,22.5342,21097.5199
2005-09-26 15:45:00,43.34,43.35,43.31,43.31,21658.624172371223,22.5342,22.5394,22.5186,22.5186,21658.6242
2005-09-26 15:50:00,43.3,43.33,43.28,43.33,22556.390977443607,22.5134,22.529,22.503,22.529,22556.391
2005-09-26 15:55:00,43.34,43.34,43.26,43.26,44776.119402985074,22.5342,22.5342,22.4926,22.4926,44776.1194
2005-09-27 09:30:00,43.27,43.31,43.26,43.26,42419.48153967007,22.4978,22.5186,22.4926,22.4926,42419.4815
2005-09-27 09:35:00,43.26,43.35,43.17,43.17,10436.539108966446,22.4926,22.5394,22.4458,22.4458,10436.5391
2005-09-27 09:40:00,43.17,43.33,43.17,43.27,53529.3457524408,22.4458,22.529,22.4458,22.4978,53529.3458
2005-09-27 09:45:00,43.27,43.27,43.14,43.16,16945.348445741216,22.4978,22.4978,22.4302,22.4406,16945.3484
2005-09-27 09:50:00,43.15,43.32,43.13,43.32,28616.31691168219,22.4354,22.5238,22.425,22.5238,28616.3169
2005-09-27 09:55:00,43.27,43.31,43.22,43.26,17618.673549545503,22.4978,22.5186,22.4718,22.4926,17618.6735
2005-09-27 10:00:00,43.26,43.26,43.05,43.08,37369.54326113792,22.4926,22.4926,22.3834,22.399,37369.5433
2005-09-27 10:05:00,43.09,43.12,42.99,43.05,34227.35944338458,22.4042,22.4198,22.3522,22.3834,34227.3594
2005-09-27 10:10:00,43.0,43.12,43.0,43.08,54539.33340814723,22.3574,22.4198,22.3574,22.399,54539.3334
2005-09-27 10:15:00,43.08,43.12,42.96,43.01,18291.99865334979,22.399,22.4198,22.3366,22.3626,18291.9987
2005-09-27 10:20:00,43.01,43.01,42.84,42.9,33329.5926383122,22.3626,22.3626,22.2742,22.3054,33329.5926
2005-09-27 10:25:00,42.9,42.94,42.87,42.92,46122.76961059365,22.3054,22.3262,22.2898,22.3158,46122.7696
2005-09-27 10:30:00,42.92,42.93,42.86,42.88,17730.894400179553,22.3158,22.321,22.2846,22.295,17730.8944
2005-09-27 10:35:00,42.86,42.9,42.78,42.78,20536.41566603075,22.2846,22.3054,22.243,22.243,20536.4157
2005-09-27 10:40:00,42.79,42.81,42.77,42.78,34451.80114465267,22.2482,22.2586,22.2378,22.243,34451.8011
2005-09-27 10:45:00,42.79,42.79,42.74,42.79,17506.452698911457,22.2482,22.2482,22.2222,22.2482,17506.4527
2005-09-27 10:50:00,42.79,42.82,42.75,42.8,24015.262035686228,22.2482,22.2638,22.2274,22.2534,24015.262
2005-09-27 10:55:00,42.79,42.81,42.77,42.78,21097.519919200982,22.2482,22.2586,22.2378,22.243,21097.5199
2005-09-27 11:00:00,42.77,42.85,42.76,42.85,45337.22365615532,22.2378,22.2794,22.2326,22.2794,45337.2237
2005-09-27 11:05:00,42.84,42.92,42.83,42.88,17618.673549545503,22.2742,22.3158,22.269,22.295,17618.6735
2005-09-27 11:10:00,42.88,42.99,42.88,42.99,34002.917742116486,22.295,22.3522,22.295,22.3522,34002.9177
2005-09-27 11:15:00,42.99,43.01,42.95,42.96,13129.839524183591,22.3522,22.3626,22.3314,22.3366,13129.8395
2005-09-27 11:20:00,42.96,43.03,42.96,43.0,12568.735271013353,22.3366,22.373,22.3366,22.3574,12568.7353
2005-09-27 11:25:00,42.97,43.0,42.96,42.98,17730.894400179553,22.3418,22.3574,22.3366,22.347,17730.8944
2005-09-27 11:30:00,42.98,42.98,42.95,42.96,22780.832678711704,22.347,22.347,22.3314,22.3366,22780.8327
2005-09-27 11:35:00,42.96,43.0,42.95,42.95,49938.27853215127,22.3366,22.3574,22.3314,22.3314,49938.2785
2005-09-27 11:40:00,42.95,42.95,42.83,42.83,37369.54326113792,22.3314,22.3314,22.269,22.269,37369.5433
2005-09-27 11:45:00,42.83,42.92,42.83,42.92,21770.84502300528,22.269,22.3158,22.269,22.3158,21770.845
2005-09-27 11:50:00,42.9,42.92,42.89,42.92,13242.06037481764,22.3054,22.3158,22.3002,22.3158,13242.0604
2005-09-27 11:55:00,42.92,42.93,42.89,42.92,13242.06037481764,22.3158,22.321,22.3002,22.3158,13242.0604
2005-09-27 12:00:00,42.92,42.98,42.89,42.97,25249.69139266076,22.3158,22.347,22.3002,22.3418,25249.6914
2005-09-27 12:05:00,42.98,42.99,42.88,42.88,8753.226349455728,22.347,22.3522,22.295,22.295,8753.2263
2005-09-27 12:10:00,42.89,42.92,42.85,42.85,10773.201660868588,22.3002,22.3158,22.2794,22.2794,10773.2017
2005-09-27 12:15:00,42.86,42.92,42.86,42.92,12232.072719111213,22.2846,22.3158,22.2846,22.3158,12232.0727
2005-09-27 12:20:00,42.92,42.92,42.9,42.92,6508.809336774772,22.3158,22.3158,22.3054,22.3158,6508.8093
2005-09-27 12:25:00,42.92,42.94,42.92,42.92,11222.08506340478,22.3158,22.3262,22.3158,22.3158,11222.0851
2005-09-27 12:30:00,42.93,42.94,42.92,42.93,10548.759959600491,22.321,22.3262,22.3158,22.321,10548.76
2005-09-27 12:35:00,42.92,42.97,42.92,42.97,8192.12209628549,22.3158,22.3418,22.3158,22.3418,8192.1221
2005-09-27 12:40:00,42.97,42.98,42.92,42.92,30299.629671192903,22.3418,22.347,22.3158,22.3158,30299.6297
2005-09-27 12:45:00,42.92,42.97,42.92,42.94,14476.489731792166,22.3158,22.3418,22.3158,22.3262,14476.4897
2005-09-27 12:50:00,42.95,42.95,42.9,42.9,14139.827179890022,22.3314,22.3314,22.3054,22.3054,14139.8272
2005-09-27 12:55:00,42.9,42.91,42.87,42.88,16159.802491302884,22.3054,22.3106,22.2898,22.295,16159.8025
2005-09-27 13:00:00,42.9,42.92,42.9,42.9,42868.36494220626,22.3054,22.3158,22.3054,22.3054,42868.3649
2005-09-27 13:05:00,42.9,42.9,42.86,42.89,10099.876557064305,22.3054,22.3054,22.2846,22.3002,10099.8766
2005-09-27 13:10:00,42.88,42.9,42.84,42.89,11222.08506340478,22.295,22.3054,22.2742,22.3002,11222.0851
2005-09-27 13:15:00,42.89,42.89,42.84,42.87,10099.876557064305,22.3002,22.3002,22.2742,22.2898,10099.8766
2005-09-27 13:20:00,42.85,42.87,42.78,42.84,16272.02334193693,22.2794,22.2898,22.243,22.2742,16272.0233
2005-09-27 13:25:00,42.84,42.89,42.84,42.87,14476.489731792166,22.2742,22.3002,22.2742,22.2898,14476.4897
2005-09-27 13:30:00,42.87,42.91,42.87,42.88,12456.514420379306,22.2898,22.3106,22.2898,22.295,12456.5144
2005-09-27 13:35:00,42.89,42.93,42.88,42.92,15598.698238132643,22.3002,22.321,22.295,22.3158,15598.6982
2005-09-27 13:40:00,42.93,42.93,42.86,42.89,13129.839524183591,22.321,22.321,22.2846,22.3002,13129.8395
2005-09-27 13:45:00,42.9,42.92,42.85,42.88,13017.618673549545,22.3054,22.3158,22.2794,22.295,13017.6187
2005-09-27 13:50:00,42.88,42.93,42.87,42.92,22107.507574907417,22.295,22.321,22.2898,22.3158,22107.5076
2005-09-27 13:55:00,42.92,43.0,42.92,42.96,69801.36909437773,22.3158,22.3574,22.3158,22.3366,69801.3691
2005-09-27 14:00:00,42.96,43.0,42.92,42.97,23454.15778251599,22.3366,22.3574,22.3158,22.3418,23454.1578
2005-09-27 14:05:00,42.97,42.98,42.94,42.97,13803.16462798788,22.3418,22.347,22.3262,22.3418,13803.1646
2005-09-27 14:10:00,42.97,42.98,42.95,42.98,19638.648860958365,22.3418,22.347,22.3314,22.347,19638.6489
2005-09-27 14:15:00,42.96,42.96,42.92,42.95,41072.8313320615,22.3366,22.3366,22.3158,22.3314,41072.8313
2005-09-27 14:20:00,42.95,42.95,42.92,42.92,15598.698238132643,22.3314,22.3314,22.3158,22.3158,15598.6982
2005-09-27 14:25:00,42.92,42.95,42.89,42.95,14813.15228369431,22.3158,22.3314,22.3002,22.3314,14813.1523
2005-09-27 14:30:00,42.95,42.97,42.95,42.96,30187.40882055886,22.3314,22.3418,22.3314,22.3366,30187.4088
2005-09-27 14:35:00,42.96,43.0,42.95,43.0,41970.59813713388,22.3366,22.3574,22.3314,22.3574,41970.5981
2005-09-27 14:40:00,43.0,43.03,42.98,42.99,40848.3896307934,22.3574,22.373,22.347,22.3522,40848.3896
2005-09-27 14:45:00,43.0,43.08,42.96,43.04,37481.76411177197,22.3574,22.399,22.3366,22.3782,37481.7641
2005-09-27 14:50:00,43.04,43.07,43.0,43.04,23454.15778251599,22.3782,22.3938,22.3574,22.3782,23454.1578
2005-09-27 14:55:00,43.04,43.17,43.03,43.16,53641.56660307485,22.3782,22.4458,22.373,22.4406,53641.5666
2005-09-27 15:00:00,43.16,43.25,43.16,43.22,50274.94108405341,22.4406,22.4874,22.4406,22.4718,50274.9411
2005-09-27 15:05:00,43.22,43.22,43.16,43.18,12119.851868477162,22.4718,22.4718,22.4406,22.451,12119.8519
2005-09-27 15:10:00,43.18,43.22,43.15,43.16,17057.569296375266,22.451,22.4718,22.4354,22.4406,17057.5693
2005-09-27 15:15:00,43.17,43.19,43.16,43.18,9089.888901357872,22.4458,22.4562,22.4406,22.451,9089.8889
2005-09-27 15:20:00,43.18,43.18,43.13,43.15,8977.668050723823,22.451,22.451,22.425,22.4354,8977.6681
2005-09-27 15:25:00,43.16,43.21,43.16,43.19,9650.99315452811,22.4406,22.4666,22.4406,22.4562,9650.9932
2005-09-27 15:30:00,43.19,43.22,43.08,43.21,27942.9918078779,22.4562,22.4718,22.399,22.4666,27942.9918
2005-09-27 15:35:00,43.21,43.21,43.08,43.08,21546.403321737176,22.4666,22.4666,22.399,22.399,21546.4033
2005-09-27 15:40:00,43.08,43.12,43.05,43.06,22780.832678711704,22.399,22.4198,22.3834,22.3886,22780.8327
2005-09-27 15:45:00,43.08,43.12,43.08,43.1,12680.9561216474,22.399,22.4198,22.399,22.4094,12680.9561
2005-09-27 15:50:00,43.09,43.1,43.01,43.08,20087.532263494555,22.4042,22.4094,22.3626,22.399,20087.5323
2005-09-27 15:55:00,43.07,43.08,43.05,43.06,15262.035686230502,22.3938,22.399,22.3834,22.3886,15262.0357
2005-09-28 09:30:00,43.22,43.3,43.2,43.3,31309.617326899337,22.4718,22.5134,22.4614,22.5134,31309.6173
2005-09-28 09:35:00,43.29,43.49,43.25,43.28,18853.10290652003,22.5082,22.6122,22.4874,22.503,18853.1029
2005-09-28 09:40:00,43.31,43.33,43.27,43.27,11109.864212770732,22.5186,22.529,22.4978,22.4978,11109.8642
2005-09-28 09:45:00,43.28,43.3,43.2,43.2,15149.814835596451,22.503,22.5134,22.4614,22.4614,15149.8148
2005-09-28 09:50:00,43.2,43.3,43.2,43.27,21097.519919200982,22.4614,22.5134,22.4614,22.4978,21097.5199
2005-09-28 09:55:00,43.26,43.26,43.17,43.24,15374.256536864548,22.4926,22.4926,22.4458,22.4822,15374.2565
2005-09-28 10:00:00,43.23,43.24,43.16,43.16,24800.80799012457,22.477,22.4822,22.4406,22.4406,24800.808
2005-09-28 10:05:00,43.16,43.18,43.08,43.09,15149.814835596451,22.4406,22.451,22.399,22.4042,15149.8148
2005-09-28 10:10:00,43.08,43.08,43.04,43.08,28391.87521041409,22.399,22.399,22.3782,22.399,28391.8752
2005-09-28 10:15:00,43.08,43.13,43.08,43.08,8865.447200089777,22.399,22.425,22.399,22.399,8865.4472
2005-09-28 10:20:00,43.04,43.14,43.04,43.11,101110.98642127706,22.3782,22.4302,22.3782,22.4146,101110.9864
2005-09-28 10:25:00,43.12,43.15,43.11,43.11,8528.784648187633,22.4198,22.4354,22.4146,22.4146,8528.7846
2005-09-28 10:30:00,43.1,43.18,43.1,43.1,21883.06587363932,22.4094,22.451,22.4094,22.4094,21883.0659
2005-09-28 10:35:00,43.1,43.1,43.01,43.04,20087.532263494555,22.4094,22.4094,22.3626,22.3782,20087.5323
2005-09-28 10:40:00,43.05,43.06,42.99,43.0,19638.648860958365,22.3834,22.3886,22.3522,22.3574,19638.6489
2005-09-28 10:45:00,43.0,43.06,43.0,43.02,17618.673549545503,22.3574,22.3886,22.3574,22.3678,17618.6735
2005-09-28 10:50:00,43.02,43.04,43.0,43.02,36471.776456065534,22.3678,22.3782,22.3574,22.3678,36471.7765
2005-09-28 10:55:00,43.01,43.03,42.97,42.98,16833.12759510717,22.3626,22.373,22.3418,22.347,16833.1276
2005-09-28 11:00:00,43.0,43.03,42.98,42.99,16159.802491302884,22.3574,22.373,22.347,22.3522,16159.8025
2005-09-28 11:05:00,43.0,43.0,42.88,42.88,30972.9547749972,22.3574,22.3574,22.295,22.295,30972.9548
2005-09-28 11:10:00,42.89,42.95,42.88,42.95,43878.352597912686,22.3002,22.3314,22.295,22.3314,43878.3526
2005-09-28 11:15:00,42.95,42.99,42.92,42.94,48367.1866232746,22.3314,22.3522,22.3158,22.3262,48367.1866
2005-09-28 11:20:00,42.94,42.97,42.94,42.96,11783.18931657502,22.3262,22.3418,22.3262,22.3366,11783.1893
2005-09-28 11:25:00,42.92,42.95,42.92,42.94,30972.9547749972,22.3158,22.3314,22.3158,22.3262,30972.9548
2005-09-28 11:30:00,42.93,42.96,42.92,42.92,13242.06037481764,22.321,22.3366,22.3158,22.3158,13242.0604
2005-09-28 11:35:00,42.93,42.99,42.93,42.96,8079.901245651442,22.321,22.3522,22.321,22.3366,8079.9012
2005-09-28 11:40:00,42.96,42.98,42.89,42.89,26035.23734709909,22.3366,22.347,22.3002,22.3002,26035.2373
2005-09-28 11:45:00,42.88,42.9,42.75,42.75,48254.96577264056,22.295,22.3054,22.2274,22.2274,48254.9658
2005-09-28 11:50:00,42.75,42.85,42.75,42.84,14027.606329255976,22.2274,22.2794,22.2274,22.2742,14027.6063
2005-09-28 11:55:00,42.83,42.85,42.83,42.84,6957.692739310964,22.269,22.2794,22.269,22.2742,6957.6927
2005-09-28 12:00:00,42.84,42.87,42.82,42.82,17169.790147009313,22.2742,22.2898,22.2638,22.2638,17169.7901
2005-09-28 12:05:00,42.82,42.84,42.8,42.82,7294.355291213107,22.2638,22.2742,22.2534,22.2638,7294.3553
2005-09-28 12:10:00,42.8,42.8,42.71,42.78,23790.82033441813,22.2534,22.2534,22.2066,22.243,23790.8203
2005-09-28 12:15:00,42.75,42.77,42.67,42.75,30748.513073729097,22.2274,22.2378,22.1858,22.2274,30748.5131
2005-09-28 12:20:00,42.75,42.8,42.67,42.8,13578.722926719784,22.2274,22.2534,22.1858,22.2534,13578.7229
2005-09-28 12:25:00,42.8,42.82,42.79,42.82,7069.913589945011,22.2534,22.2638,22.2482,22.2638,7069.9136
2005-09-28 12:30:00,42.82,42.84,42.81,42.81,8192.12209628549,22.2638,22.2742,22.2586,22.2586,8192.1221
2005-09-28 12:35:00,42.83,42.83,42.77,42.8,27157.445853439567,22.269,22.269,22.2378,22.2534,27157.4459
2005-09-28 12:40:00,42.81,42.85,42.81,42.84,10773.201660868588,22.2586,22.2794,22.2586,22.2742,10773.2017
2005-09-28 12:45:00,42.83,42.87,42.79,42.79,19638.648860958365,22.269,22.2898,22.2482,22.2482,19638.6489
2005-09-28 12:50:00,42.81,42.84,42.77,42.78,17394.23184827741,22.2586,22.2742,22.2378,22.243,17394.2318
2005-09-28 12:55:00,42.8,42.82,42.77,42.8,10436.539108966446,22.2534,22.2638,22.2378,22.2534,10436.5391
2005-09-28 13:00:00,42.8,42.81,42.79,42.79,9650.99315452811,22.2534,22.2586,22.2482,22.2482,9650.9932
2005-09-28 13:05:00,42.8,42.85,42.8,42.84,9089.888901357872,22.2534,22.2794,22.2534,22.2742,9089.8889
2005-09-28 13:10:00,42.84,42.87,42.81,42.87,7518.796992481202,22.2742,22.2898,22.2586,22.2898,7518.797
2005-09-28 13:15:00,42.84,42.87,42.84,42.84,7406.576141847155,22.2742,22.2898,22.2742,22.2742,7406.5761
2005-09-28 13:20:00,42.84,42.86,42.8,42.82,20424.1948153967,22.2742,22.2846,22.2534,22.2638,20424.1948
2005-09-28 13:25:00,42.83,42.85,42.81,42.84,27830.77095724385,22.269,22.2794,22.2586,22.2742,27830.771
2005-09-28 13:30:00,42.82,42.83,42.77,42.81,31870.72158006957,22.2638,22.269,22.2378,22.2586,31870.7216
2005-09-28 13:35:00,42.81,42.84,42.79,42.84,19526.42801032432,22.2586,22.2742,22.2482,22.2742,19526.428
2005-09-28 13:40:00,42.84,42.91,42.84,42.87,30299.629671192903,22.2742,22.3106,22.2742,22.2898,30299.6297
2005-09-28 13:45:00,42.87,42.88,42.82,42.84,12232.072719111213,22.2898,22.295,22.2638,22.2742,12232.0727
2005-09-28 13:50:00,42.84,42.96,42.84,42.96,38603.97261811244,22.2742,22.3366,22.2742,22.3366,38603.9726
2005-09-28 13:55:00,42.96,42.97,42.93,42.97,5835.484232970485,22.3366,22.3418,22.321,22.3418,5835.4842
2005-09-28 14:00:00,42.97,43.0,42.95,43.0,28840.758612950285,22.3418,22.3574,22.3314,22.3574,28840.7586
2005-09-28 14:05:00,42.99,43.01,42.99,43.01,3927.729772191673,22.3522,22.3626,22.3522,22.3626,3927.7298
2005-09-28 14:10:00,43.01,43.1,43.01,43.1,27381.887554707664,22.3626,22.4094,22.3626,22.4094,27381.8876
2005-09-28 14:15:00,43.1,43.1,43.08,43.09,5723.263382336438,22.4094,22.4094,22.399,22.4042,5723.2634
2005-09-28 14:20:00,43.1,43.23,43.1,43.22,27606.32925597576,22.4094,22.477,22.4094,22.4718,27606.3293
2005-09-28 14:25:00,43.22,43.25,43.2,43.25,44776.119402985074,22.4718,22.4874,22.4614,22.4874,44776.1194
2005-09-28 14:30:00,43.25,43.27,43.2,43.22,47806.08237010436,22.4874,22.4978,22.4614,22.4718,47806.0824
2005-09-28 14:35:00,43.23,43.26,43.23,43.25,6172.146784872629,22.477,22.4926,22.477,22.4874,6172.1468
2005-09-28 14:40:00,43.25,43.25,43.22,43.22,55549.32106385366,22.4874,22.4874,22.4718,22.4718,55549.3211
2005-09-28 14:45:00,43.22,43.22,43.2,43.21,12232.072719111213,22.4718,22.4718,22.4614,22.4666,12232.0727
2005-09-28 14:50:00,43.21,43.21,43.19,43.2,8977.668050723823,22.4666,22.4666,22.4562,22.4614,8977.6681
2005-09-28 14:55:00,43.2,43.21,43.19,43.21,46683.87386376388,22.4614,22.4666,22.4562,22.4666,46683.8739
2005-09-28 15:00:00,43.21,43.28,43.21,43.26,18291.99865334979,22.4666,22.503,22.4666,22.4926,18291.9987
2005-09-28 15:05:00,43.26,43.27,43.25,43.26,10324.318258332398,22.4926,22.4978,22.4874,22.4926,10324.3183
2005-09-28 15:10:00,43.25,43.31,43.25,43.3,7518.796992481202,22.4874,22.5186,22.4874,22.5134,7518.797
2005-09-28 15:15:00,43.29,43.33,43.29,43.32,22107.507574907417,22.5082,22.529,22.5082,22.5238,22107.5076
2005-09-28 15:20:00,43.33,43.33,43.29,43.3,10324.318258332398,22.529,22.529,22.5082,22.5134,10324.3183
2005-09-28 15:25:00,43.3,43.3,43.26,43.27,16945.348445741216,22.5134,22.5134,22.4926,22.4978,16945.3484
2005-09-28 15:30:00,43.27,43.3,43.25,43.29,43092.80664347435,22.4978,22.5134,22.4874,22.5082,43092.8066
2005-09-28 15:35:00,43.29,43.32,43.28,43.29,15710.919088766692,22.5082,22.5238,22.503,22.5082,15710.9191
2005-09-28 15:40:00,43.28,43.28,43.22,43.22,50274.94108405341,22.503,22.503,22.4718,22.4718,50274.9411
2005-09-28 15:45:00,43.22,43.23,43.14,43.15,66995.84782852653,22.4718,22.477,22.4302,22.4354,66995.8478
2005-09-28 15:50:00,43.15,43.17,43.14,43.16,75861.29502861631,22.4354,22.4458,22.4302,22.4406,75861.295
2005-09-28 15:55:00,43.16,43.18,43.15,43.16,61160.36359555605,22.4406,22.451,22.4354,22.4406,61160.3636
2005-09-29 09:30:00,43.08,43.08,42.85,42.85,38379.53091684435,22.399,22.399,22.2794,22.2794,38379.5309
2005-09-29 09:35:00,42.84,42.86,42.77,42.77,38828.414319380536,22.2742,22.2846,22.2378,22.2378,38828.4143
2005-09-29 09:40:00,42.78,42.85,42.68,42.81,47693.86151947032,22.243,22.2794,22.191,22.2586,47693.8615
2005-09-29 09:45:00,42.81,42.95,42.78,42.9,40623.9479295253,22.2586,22.3314,22.243,22.3054,40623.9479
2005-09-29 09:50:00,42.95,43.03,42.88,42.97,29962.967119290763,22.3314,22.373,22.295,22.3418,29962.9671
2005-09-29 09:55:00,42.97,42.99,42.84,42.84,42195.03983840197,22.3418,22.3522,22.2742,22.2742,42195.0398
2005-09-29 10:00:00,42.83,42.93,42.82,42.89,35798.45135226125,22.269,22.321,22.2638,22.3002,35798.4514
2005-09-29 10:05:00,42.89,43.0,42.89,43.0,37257.32241050387,22.3002,22.3574,22.3002,22.3574,37257.3224
2005-09-29 10:10:00,42.99,42.99,42.93,42.95,18291.99865334979,22.3522,22.3522,22.321,22.3314,18291.9987
2005-09-29 10:15:00,42.96,43.04,42.94,43.04,38491.7517674784,22.3366,22.3782,22.3262,22.3782,38491.7518
2005-09-29 10:20:00,43.01,43.08,42.98,42.99,34676.24284592077,22.3626,22.399,22.347,22.3522,34676.2428
2005-09-29 10:25:00,42.99,43.07,42.99,43.05,33554.03433958029,22.3522,22.3938,22.3522,22.3834,33554.0343
2005-09-29 10:30:00,43.06,43.06,42.97,43.05,13578.722926719784,22.3886,22.3886,22.3418,22.3834,13578.7229
2005-09-29 10:35:00,43.08,43.25,43.08,43.18,32095.16328133767,22.399,22.4874,22.399,22.451,32095.1633
2005-09-29 10:40:00,43.19,43.22,43.17,43.17,11222.08506340478,22.4562,22.4718,22.4458,22.4458,11222.0851
2005-09-29 10:45:00,43.16,43.2,42.96,42.97,28840.758612950285,22.4406,22.4614,22.3366,22.3418,28840.7586
2005-09-29 10:50:00,42.97,43.0,42.9,42.98,66098.08102345416,22.3418,22.3574,22.3054,22.347,66098.081
2005-09-29 10:55:00,42.96,43.08,42.94,43.0,36696.21815733363,22.3366,22.399,22.3262,22.3574,36696.2182
2005-09-29 11:00:00,43.0,43.07,42.97,43.07,42419.48153967007,22.3574,22.3938,22.3418,22.3938,42419.4815
2005-09-29 11:05:00,43.07,43.08,43.04,43.06,36135.113904163394,22.3938,22.399,22.3782,22.3886,36135.1139
2005-09-29 11:10:00,43.07,43.2,43.07,43.2,31309.617326899337,22.3938,22.4614,22.3938,22.4614,31309.6173
2005-09-29 11:15:00,43.19,43.28,43.08,43.27,43766.13174727864,22.4562,22.503,22.399,22.4978,43766.1317
2005-09-29 11:20:00,43.27,43.36,43.2,43.36,28504.09606104814,22.4978,22.5446,22.4614,22.5446,28504.0961
2005-09-29 11:25:00,43.35,43.36,43.18,43.25,26035.23734709909,22.5394,22.5446,22.451,22.4874,26035.2373
2005-09-29 11:30:00,43.25,43.27,43.15,43.25,35125.12624845696,22.4874,22.4978,22.4354,22.4874,35125.1262
2005-09-29 11:35:00,43.25,43.32,43.23,43.26,19526.42801032432,22.4874,22.5238,22.477,22.4926,19526.428
2005-09-29 11:40:00,43.27,43.32,43.22,43.31,19526.42801032432,22.4978,22.5238,22.4718,22.5186,19526.428
2005-09-29 11:45:00,43.29,43.36,43.21,43.36,24576.36628885647,22.5082,22.5446,22.4666,22.5446,24576.3663
2005-09-29 11:50:00,43.33,43.58,43.33,43.44,66659.1852766244,22.529,22.6589,22.529,22.5862,66659.1853
2005-09-29 11:55:00,43.43,43.52,43.31,43.35,24800.80799012457,22.581,22.6278,22.5186,22.5394,24800.808
2005-09-29 12:00:00,43.35,43.44,43.33,43.41,30524.071372461003,22.5394,22.5862,22.529,22.5706,30524.0714
2005-09-29 12:05:00,43.42,43.44,43.32,43.35,7855.459544383346,22.5758,22.5862,22.5238,22.5394,7855.4595
2005-09-29 12:10:00,43.34,43.35,43.3,43.31,25474.13309392885,22.5342,22.5394,22.5134,22.5186,25474.1331
2005-09-29 12:15:00,43.31,43.37,43.28,43.37,19750.86971159241,22.5186,22.5498,22.503,22.5498,19750.8697
2005-09-29 12:20:00,43.38,43.41,43.33,43.34,13578.722926719784,22.555,22.5706,22.529,22.5342,13578.7229
2005-09-29 12:25:00,43.34,43.35,43.33,43.34,17843.1152508136,22.5342,22.5394,22.529,22.5342,17843.1153
2005-09-29 12:30:00,43.34,43.35,43.25,43.25,6396.588486140725,22.5342,22.5394,22.4874,22.4874,6396.5885
2005-09-29 12:35:00,43.25,43.33,43.25,43.3,13242.06037481764,22.4874,22.529,22.4874,22.5134,13242.0604
2005-09-29 12:40:00,43.31,43.35,43.28,43.31,16945.348445741216,22.5186,22.5394,22.503,22.5186,16945.3484
2005-09-29 12:45:00,43.3,43.36,43.3,43.35,8192.12209628549,22.5134,22.5446,22.5134,22.5394,8192.1221
2005-09-29 12:50:00,43.34,43.39,43.34,43.36,5947.705083604534,22.5342,22.5602,22.5342,22.5446,5947.7051
2005-09-29 12:55:00,43.38,43.38,43.33,43.35,7967.6803950173935,22.555,22.555,22.529,22.5394,7967.6804
2005-09-29 13:00:00,43.35,43.4,43.34,43.4,36808.43900796768,22.5394,22.5654,22.5342,22.5654,36808.439
2005-09-29 13:05:00,43.4,43.43,43.39,43.41,13578.722926719784,22.5654,22.581,22.5602,22.5706,13578.7229
2005-09-29 13:10:00,43.39,43.41,43.33,43.41,33217.37178767815,22.5602,22.5706,22.529,22.5706,33217.3718
2005-09-29 13:15:00,43.41,43.53,43.41,43.52,34002.917742116486,22.5706,22.633,22.5706,22.6278,34002.9177
2005-09-29 13:20:00,43.51,43.57,43.47,43.55,30860.733924363147,22.6226,22.6537,22.6018,22.6433,30860.7339
2005-09-29 13:25:00,43.55,43.55,43.5,43.54,14813.15228369431,22.6433,22.6433,22.6174,22.6382,14813.1523
2005-09-29 13:30:00,43.54,43.6,43.54,43.58,32095.16328133767,22.6382,22.6693,22.6382,22.6589,32095.1633
2005-09-29 13:35:00,43.57,43.58,43.49,43.49,8304.342946919538,22.6537,22.6589,22.6122,22.6122,8304.3429
2005-09-29 13:40:00,43.5,43.59,43.49,43.59,13242.06037481764,22.6174,22.6641,22.6122,22.6641,13242.0604
2005-09-29 13:45:00,43.59,43.6,43.56,43.57,26596.34160026933,22.6641,22.6693,22.6485,22.6537,26596.3416
2005-09-29 13:50:00,43.58,43.61,43.57,43.58,11446.526764672875,22.6589,22.6745,22.6537,22.6589,11446.5268
2005-09-29 13:55:00,43.59,43.61,43.57,43.61,13915.385478621927,22.6641,22.6745,22.6537,22.6745,13915.3855
2005-09-29 14:00:00,43.61,43.8,43.6,43.72,40287.28537762316,22.6745,22.7733,22.6693,22.7317,40287.2854
2005-09-29 14:05:00,43.74,43.82,43.73,43.75,36135.113904163394,22.7421,22.7837,22.7369,22.7473,36135.1139
2005-09-29 14:10:00,43.78,43.8,43.74,43.74,17955.336101447647,22.7629,22.7733,22.7421,22.7421,17955.3361
2005-09-29 14:15:00,43.74,43.74,43.73,43.74,11446.526764672875,22.7421,22.7421,22.7369,22.7421,11446.5268
2005-09-29 14:20:00,43.74,43.74,43.71,43.74,17730.894400179553,22.7421,22.7421,22.7265,22.7421,17730.8944
2005-09-29 14:25:00,43.74,43.75,43.7,43.71,45898.32790932555,22.7421,22.7473,22.7213,22.7265,45898.3279
2005-09-29 14:30:00,43.71,43.71,43.64,43.68,26708.562450903377,22.7265,22.7265,22.6901,22.7109,26708.5625
2005-09-29 14:35:00,43.69,43.69,43.66,43.68,8977.668050723823,22.7161,22.7161,22.7005,22.7109,8977.6681
2005-09-29 14:40:00,43.68,43.74,43.68,43.69,30187.40882055886,22.7109,22.7421,22.7109,22.7161,30187.4088
2005-09-29 14:45:00,43.69,43.72,43.63,43.63,16720.906744473123,22.7161,22.7317,22.6849,22.6849,16720.9067
2005-09-29 14:50:00,43.64,43.7,43.61,43.67,19638.648860958365,22.6901,22.7213,22.6745,22.7057,19638.6489
2005-09-29 14:55:00,43.67,43.74,43.67,43.74,9538.772303894062,22.7057,22.7421,22.7057,22.7421,9538.7723
2005-09-29 15:00:00,43.74,43.75,43.68,43.73,20311.97396476265,22.7421,22.7473,22.7109,22.7369,20311.974
2005-09-29 15:05:00,43.72,43.74,43.68,43.74,48928.29087644485,22.7317,22.7421,22.7109,22.7421,48928.2909
2005-09-29 15:10:00,43.74,43.77,43.74,43.76,19863.09056222646,22.7421,22.7577,22.7421,22.7525,19863.0906
2005-09-29 15:15:00,43.76,43.82,43.74,43.81,28728.53776231624,22.7525,22.7837,22.7421,22.7785,28728.5378
2005-09-29 15:20:00,43.81,43.9,43.81,43.9,32544.04668387386,22.7785,22.8253,22.7785,22.8253,32544.0467
2005-09-29 15:25:00,43.9,43.96,43.87,43.9,24800.80799012457,22.8253,22.8565,22.8097,22.8253,24800.808
2005-09-29 15:30:00,43.89,43.92,43.88,43.89,25586.3539445629,22.8201,22.8357,22.8149,22.8201,25586.3539
2005-09-29 15:35:00,43.85,43.9,43.84,43.89,41297.27303332959,22.7993,22.8253,22.7941,22.8201,41297.273
2005-09-29 15:40:00,43.88,43.89,43.87,43.87,35461.78880035911,22.8149,22.8201,22.8097,22.8097,35461.7888
2005-09-29 15:45:00,43.87,43.88,43.8,43.8,20760.85736729884,22.8097,22.8149,22.7733,22.7733,20760.8574
2005-09-29 15:50:00,43.8,43.89,43.79,43.88,44776.119402985074,22.7733,22.8201,22.7681,22.8149,44776.1194
2005-09-29 15:55:00,43.88,43.91,43.86,43.9,43429.4691953765,22.8149,22.8305,22.8045,22.8253,43429.4692
2005-09-30 09:30:00,43.93,43.94,43.85,43.89,54539.33340814723,22.8409,22.8461,22.7993,22.8201,54539.3334
2005-09-30 09:35:00,43.89,43.89,43.8,43.84,16945.348445741216,22.8201,22.8201,22.7733,22.7941,16945.3484
2005-09-30 09:40:00,43.84,44.01,43.82,43.92,165862.41723712266,22.7941,22.8825,22.7837,22.8357,165862.4172
2005-09-30 09:45:00,43.92,43.93,43.82,43.87,51284.928739759845,22.8357,22.8409,22.7837,22.8097,51284.9287
2005-09-30 09:50:00,43.87,43.9,43.8,43.9,33890.69689148243,22.8097,22.8253,22.7733,22.8253,33890.6969
2005-09-30 09:55:00,43.89,44.04,43.86,44.03,42082.818987767925,22.8201,22.8981,22.8045,22.8929,42082.819
2005-09-30 10:00:00,44.03,44.04,43.84,43.92,39277.29772191673,22.8929,22.8981,22.7941,22.8357,39277.2977
2005-09-30 10:05:00,43.93,44.17,43.93,44.12,62731.45550443272,22.8409,22.9657,22.8409,22.9397,62731.4555
2005-09-30 10:10:00,44.12,44.12,43.97,43.98,32095.16328133767,22.9397,22.9397,22.8617,22.8669,32095.1633
2005-09-30 10:15:00,43.97,44.01,43.95,44.01,18965.32375715408,22.8617,22.8825,22.8513,22.8825,18965.3238
2005-09-30 10:20:00,44.01,44.19,44.01,44.17,29962.967119290763,22.8825,22.9761,22.8825,22.9657,29962.9671
2005-09-30 10:25:00,44.17,44.18,44.05,44.05,42531.70239030412,22.9657,22.9709,22.9033,22.9033,42531.7024
2005-09-30 10:30:00,44.05,44.05,43.98,44.03,18179.777802715744,22.9033,22.9033,22.8669,22.8929,18179.7778
2005-09-30 10:35:00,44.04,44.1,44.0,44.1,29514.08371675457,22.8981,22.9293,22.8773,22.9293,29514.0837
2005-09-30 10:40:00,44.11,44.29,44.11,44.29,28728.53776231624,22.9345,23.0281,22.9345,23.0281,28728.5378
2005-09-30 10:45:00,44.29,44.33,44.28,44.31,29401.86286612052,23.0281,23.0489,23.0229,23.0385,29401.8629
2005-09-30 10:50:00,44.31,44.31,44.29,44.29,14364.26888115812,23.0385,23.0385,23.0281,23.0281,14364.2689
2005-09-30 10:55:00,44.29,44.3,44.22,44.23,24800.80799012457,23.0281,23.0333,22.9917,22.9969,24800.808
2005-09-30 11:00:00,44.23,44.25,44.22,44.23,67108.06867916058,22.9969,23.0073,22.9917,22.9969,67108.0687
2005-09-30 11:05:00,44.23,44.23,44.19,44.22,25249.69139266076,22.9969,22.9969,22.9761,22.9917,25249.6914
2005-09-30 11:10:00,44.22,44.27,44.22,44.27,16496.465043205026,22.9917,23.0177,22.9917,23.0177,16496.465
2005-09-30 11:15:00,44.27,44.28,44.23,44.23,21770.84502300528,23.0177,23.0229,22.9969,22.9969,21770.845
2005-09-30 11:20:00,44.23,44.23,44.18,44.18,20760.85736729884,22.9969,22.9969,22.9709,22.9709,20760.8574
2005-09-30 11:25:00,44.18,44.18,44.15,44.15,19975.31141286051,22.9709,22.9709,22.9553,22.9553,19975.3114
2005-09-30 11:30:00,44.14,44.19,44.14,44.17,22444.17012680956,22.9501,22.9761,22.9501,22.9657,22444.1701
2005-09-30 11:35:00,44.16,44.19,44.15,44.18,8641.00549882168,22.9605,22.9761,22.9553,22.9709,8641.0055
2005-09-30 11:40:00,44.19,44.2,44.19,44.19,10773.201660868588,22.9761,22.9813,22.9761,22.9761,10773.2017
2005-09-30 11:45:00,44.19,44.19,44.17,44.18,10324.318258332398,22.9761,22.9761,22.9657,22.9709,10324.3183
2005-09-30 11:50:00,44.17,44.17,44.14,44.14,14027.606329255976,22.9657,22.9657,22.9501,22.9501,14027.6063
2005-09-30 11:55:00,44.14,44.14,44.09,44.12,37818.42666367411,22.9501,22.9501,22.9241,22.9397,37818.4267
2005-09-30 12:00:00,44.11,44.12,44.1,44.1,9875.434855796206,22.9345,22.9397,22.9293,22.9293,9875.4349
2005-09-30 12:05:00,44.1,44.12,44.1,44.12,7855.459544383346,22.9293,22.9397,22.9293,22.9397,7855.4595
2005-09-30 12:10:00,44.13,44.15,44.13,44.14,16945.348445741216,22.9449,22.9553,22.9449,22.9501,16945.3484
2005-09-30 12:15:00,44.12,44.17,44.11,44.17,12568.735271013353,22.9397,22.9657,22.9345,22.9657,12568.7353
2005-09-30 12:20:00,44.17,44.18,44.15,44.18,14364.26888115812,22.9657,22.9709,22.9553,22.9709,14364.2689
2005-09-30 12:25:00,44.17,44.19,44.16,44.16,12456.514420379306,22.9657,22.9761,22.9605,22.9605,12456.5144
2005-09-30 12:30:00,44.16,44.16,44.14,44.15,6284.367635506676,22.9605,22.9605,22.9501,22.9553,6284.3676
2005-09-30 12:35:00,44.15,44.16,44.15,44.16,5947.705083604534,22.9553,22.9605,22.9553,22.9605,5947.7051
2005-09-30 12:40:00,44.16,44.16,44.15,44.15,8753.226349455728,22.9605,22.9605,22.9553,22.9553,8753.2263
2005-09-30 12:45:00,44.15,44.16,44.14,44.15,8192.12209628549,22.9553,22.9605,22.9501,22.9553,8192.1221
2005-09-30 12:50:00,44.15,44.19,44.15,44.19,7294.355291213107,22.9553,22.9761,22.9553,22.9761,7294.3553
2005-09-30 12:55:00,44.19,44.21,44.18,44.21,5835.484232970485,22.9761,22.9865,22.9709,22.9865,5835.4842
2005-09-30 13:00:00,44.2,44.21,44.17,44.17,13578.722926719784,22.9813,22.9865,22.9657,22.9657,13578.7229
2005-09-30 13:05:00,44.18,44.19,44.16,44.17,8416.563797553585,22.9709,22.9761,22.9605,22.9657,8416.5638
2005-09-30 13:10:00,44.17,44.17,44.15,44.15,8865.447200089777,22.9657,22.9657,22.9553,22.9553,8865.4472
2005-09-30 13:15:00,44.15,44.18,44.14,44.15,9987.655706430254,22.9553,22.9709,22.9501,22.9553,9987.6557
2005-09-30 13:20:00,44.15,44.16,44.14,44.15,5835.484232970485,22.9553,22.9605,22.9501,22.9553,5835.4842
2005-09-30 13:25:00,44.15,44.22,44.15,44.21,11895.410167209067,22.9553,22.9917,22.9553,22.9865,11895.4102
2005-09-30 13:30:00,44.21,44.29,44.21,44.26,20648.6365166648,22.9865,23.0281,22.9865,23.0125,20648.6365
2005-09-30 13:35:00,44.27,44.31,44.27,44.31,11783.18931657502,23.0177,23.0385,23.0177,23.0385,11783.1893
2005-09-30 13:40:00,44.31,44.33,44.3,44.31,6957.692739310964,23.0385,23.0489,23.0333,23.0385,6957.6927
2005-09-30 13:45:00,44.32,44.34,44.31,44.32,12680.9561216474,23.0437,23.0541,23.0385,23.0437,12680.9561
2005-09-30 13:50:00,44.31,44.31,44.28,44.3,11558.747615306924,23.0385,23.0385,23.0229,23.0333,11558.7476
2005-09-30 13:55:00,44.3,44.33,44.3,44.33,10997.643362136683,23.0333,23.0489,23.0333,23.0489,10997.6434
2005-09-30 14:00:00,44.33,44.34,44.32,44.34,13803.16462798788,23.0489,23.0541,23.0437,23.0541,13803.1646
2005-09-30 14:05:00,44.33,44.38,44.33,44.36,26147.458197733136,23.0489,23.0749,23.0489,23.0645,26147.4582
2005-09-30 14:10:00,44.36,44.36,44.32,44.33,16272.02334193693,23.0645,23.0645,23.0437,23.0489,16272.0233
2005-09-30 14:15:00,44.32,44.33,44.3,44.33,11558.747615306924,23.0437,23.0489,23.0333,23.0489,11558.7476
2005-09-30 14:20:00,44.32,44.4,44.32,44.39,21434.18247110313,23.0437,23.0853,23.0437,23.0801,21434.1825
2005-09-30 14:25:00,44.39,44.39,44.36,44.39,15710.919088766692,23.0801,23.0801,23.0645,23.0801,15710.9191
2005-09-30 14:30:00,44.39,44.42,44.38,44.39,24127.48288632028,23.0801,23.0957,23.0749,23.0801,24127.4829
2005-09-30 14:35:00,44.36,44.44,44.36,44.43,15037.593984962405,23.0645,23.1061,23.0645,23.1009,15037.594
2005-09-30 14:40:00,44.43,44.43,44.39,44.39,11446.526764672875,23.1009,23.1009,23.0801,23.0801,11446.5268
2005-09-30 14:45:00,44.39,44.45,44.39,44.44,21209.74076983504,23.0801,23.1113,23.0801,23.1061,21209.7408
2005-09-30 14:50:00,44.43,44.44,44.36,44.4,14588.710582426214,23.1009,23.1061,23.0645,23.0853,14588.7106
2005-09-30 14:55:00,44.39,44.43,44.39,44.41,22893.05352934575,23.0801,23.1009,23.0801,23.0905,22893.0535
2005-09-30 15:00:00,44.39,44.43,44.39,44.42,78666.81629446751,23.0801,23.1009,23.0801,23.0957,78666.8163
2005-09-30 15:05:00,44.39,44.39,44.36,44.36,15823.13993940074,23.0801,23.0801,23.0645,23.0645,15823.1399
2005-09-30 15:10:00,44.37,44.38,44.33,44.36,19077.544607788124,23.0697,23.0749,23.0489,23.0645,19077.5446
2005-09-30 15:15:00,44.36,44.38,44.35,44.37,9089.888901357872,23.0645,23.0749,23.0593,23.0697,9089.8889
2005-09-30 15:20:00,44.35,44.36,44.32,44.34,13690.943777353832,23.0593,23.0645,23.0437,23.0541,13690.9438
2005-09-30 15:25:00,44.34,44.39,44.33,44.39,10324.318258332398,23.0541,23.0801,23.0489,23.0801,10324.3183
2005-09-30 15:30:00,44.39,44.39,44.33,44.37,20311.97396476265,23.0801,23.0801,23.0489,23.0697,20311.974
2005-09-30 15:35:00,44.37,44.4,44.36,44.36,23454.15778251599,23.0697,23.0853,23.0645,23.0645,23454.1578
2005-09-30 15:40:00,44.35,44.38,44.29,44.31,19750.86971159241,23.0593,23.0749,23.0281,23.0385,19750.8697
2005-09-30 15:45:00,44.3,44.33,44.29,44.33,24800.80799012457,23.0333,23.0489,23.0281,23.0489,24800.808
2005-09-30 15:50:00,44.32,44.33,44.32,44.33,14027.606329255976,23.0437,23.0489,23.0437,23.0489,14027.6063
2005-09-30 15:55:00,44.32,44.39,44.32,44.39,50162.72023341936,23.0437,23.0801,23.0437,23.0801,50162.7202
2005-10-03 09:30:00,44.47,44.47,44.41,44.41,53080.46234990461,23.1217,23.1217,23.0905,23.0905,53080.4623
2005-10-03 09:35:00,44.42,44.42,44.36,44.39,90450.00561104252,23.0957,23.0957,23.0645,23.0801,90450.0056
2005-10-03 09:40:00,44.39,44.4,44.29,44.39,16047.581640668835,23.0801,23.0853,23.0281,23.0801,16047.5816
2005-10-03 09:45:00,44.39,44.39,44.29,44.29,17955.336101447647,23.0801,23.0801,23.0281,23.0281,17955.3361
2005-10-03 09:50:00,44.27,44.4,44.16,44.38,31758.500729435527,23.0177,23.0853,22.9605,23.0749,31758.5007
2005-10-03 09:55:00,44.39,44.51,44.33,44.49,23005.2743799798,23.0801,23.1425,23.0489,23.1321,23005.2744
2005-10-03 10:00:00,44.48,44.52,44.38,44.4,26820.783301537424,23.1269,23.1477,23.0749,23.0853,26820.7833
2005-10-03 10:05:00,44.4,44.41,44.28,44.38,20873.078217932893,23.0853,23.0905,23.0229,23.0749,20873.0782
2005-10-03 10:10:00,44.38,44.39,44.28,44.34,22444.17012680956,23.0749,23.0801,23.0229,23.0541,22444.1701
2005-10-03 10:15:00,44.33,44.33,44.24,44.28,15486.477387498597,23.0489,23.0489,23.0021,23.0229,15486.4774
2005-10-03 10:20:00,44.31,44.31,44.25,44.27,18179.777802715744,23.0385,23.0385,23.0073,23.0177,18179.7778
2005-10-03 10:25:00,44.25,44.25,44.17,44.19,14139.827179890022,23.0073,23.0073,22.9657,22.9761,14139.8272
2005-10-03 10:30:00,44.2,44.2,44.11,44.11,12119.851868477162,22.9813,22.9813,22.9345,22.9345,12119.8519
2005-10-03 10:35:00,44.14,44.15,44.1,44.11,13466.502076085735,22.9501,22.9553,22.9293,22.9345,13466.5021
2005-10-03 10:40:00,44.11,44.14,44.09,44.13,23903.04118505218,22.9345,22.9501,22.9241,22.9449,23903.0412
2005-10-03 10:45:00,44.13,44.16,44.12,44.16,9650.99315452811,22.9449,22.9605,22.9397,22.9605,9650.9932
2005-10-03 10:50:00,44.15,44.21,44.15,44.18,12905.397822915496,22.9553,22.9865,22.9553,22.9709,12905.3978
2005-10-03 10:55:00,44.18,44.18,44.03,44.03,17618.673549545503,22.9709,22.9709,22.8929,22.8929,17618.6735
2005-10-03 11:00:00,44.04,44.15,44.03,44.06,23229.71608124789,22.8981,22.9553,22.8929,22.9085,23229.7161
2005-10-03 11:05:00,44.07,44.07,44.02,44.02,21434.18247110313,22.9137,22.9137,22.8877,22.8877,21434.1825
2005-10-03 11:10:00,44.0,44.0,43.96,43.99,9089.888901357872,22.8773,22.8773,22.8565,22.8721,9089.8889
2005-10-03 11:15:00,44.0,44.05,43.98,44.05,19301.98630905622,22.8773,22.9033,22.8669,22.9033,19301.9863
2005-10-03 11:20:00,44.04,44.11,44.04,44.1,13690.943777353832,22.8981,22.9345,22.8981,22.9293,13690.9438
2005-10-03 11:25:00,44.11,44.12,44.08,44.12,15935.360790034789,22.9345,22.9397,22.9189,22.9397,15935.3608
2005-10-03 11:30:00,44.12,44.15,44.06,44.15,13354.281225451688,22.9397,22.9553,22.9085,22.9553,13354.2812
2005-10-03 11:35:00,44.14,44.16,44.11,44.11,10885.422511502637,22.9501,22.9605,22.9345,22.9345,10885.4225
2005-10-03 11:40:00,44.11,44.11,44.08,44.1,10548.759959600491,22.9345,22.9345,22.9189,22.9293,10548.76
2005-10-03 11:45:00,44.1,44.11,44.03,44.04,8079.901245651442,22.9293,22.9345,22.8929,22.8981,8079.9012
2005-10-03 11:50:00,44.04,44.07,44.02,44.06,11446.526764672875,22.8981,22.9137,22.8877,22.9085,11446.5268
2005-10-03 11:55:00,44.06,44.06,44.02,44.04,16159.802491302884,22.9085,22.9085,22.8877,22.8981,16159.8025
2005-10-03 12:00:00,44.04,44.09,44.04,44.06,16720.906744473123,22.8981,22.9241,22.8981,22.9085,16720.9067
2005-10-03 12:05:00,44.06,44.06,44.04,44.06,6621.03018740882,22.9085,22.9085,22.8981,22.9085,6621.0302
2005-10-03 12:10:00,44.05,44.08,44.04,44.08,16945.348445741216,22.9033,22.9189,22.8981,22.9189,16945.3484
2005-10-03 12:15:00,44.08,44.1,44.05,44.07,15710.919088766692,22.9189,22.9293,22.9033,22.9137,15710.9191
2005-10-03 12:20:00,44.07,44.09,44.06,44.09,7406.576141847155,22.9137,22.9241,22.9085,22.9241,7406.5761
2005-10-03 12:25:00,44.09,44.1,44.07,44.1,5835.484232970485,22.9241,22.9293,22.9137,22.9293,5835.4842
2005-10-03 12:30:00,44.1,44.1,44.07,44.08,9650.99315452811,22.9293,22.9293,22.9137,22.9189,9650.9932
2005-10-03 12:35:00,44.08,44.08,43.98,43.98,19077.544607788124,22.9189,22.9189,22.8669,22.8669,19077.5446
2005-10-03 12:40:00,43.99,44.06,43.98,44.06,17955.336101447647,22.8721,22.9085,22.8669,22.9085,17955.3361
2005-10-03 12:45:00,44.06,44.06,44.0,44.0,21770.84502300528,22.9085,22.9085,22.8773,22.8773,21770.845
2005-10-03 12:50:00,44.0,44.02,43.97,43.99,14588.710582426214,22.8773,22.8877,22.8617,22.8721,14588.7106
2005-10-03 12:55:00,43.99,44.0,43.97,43.97,14027.606329255976,22.8721,22.8773,22.8617,22.8617,14027.6063
2005-10-03 13:00:00,43.96,43.98,43.95,43.98,10660.98081023454,22.8565,22.8669,22.8513,22.8669,10660.9808
2005-10-03 13:05:00,43.98,44.06,43.98,44.05,9538.772303894062,22.8669,22.9085,22.8669,22.9033,9538.7723
2005-10-03 13:10:00,44.05,44.06,44.04,44.04,13129.839524183591,22.9033,22.9085,22.8981,22.8981,13129.8395
2005-10-03 13:15:00,44.05,44.05,44.04,44.04,5947.705083604534,22.9033,22.9033,22.8981,22.8981,5947.7051
2005-10-03 13:20:00,44.04,44.07,44.03,44.05,9763.21400516216,22.8981,22.9137,22.8929,22.9033,9763.214
2005-10-03 13:25:00,44.05,44.06,44.0,44.0,7855.459544383346,22.9033,22.9085,22.8773,22.8773,7855.4595
2005-10-03 13:30:00,44.02,44.06,43.97,44.06,19077.544607788124,22.8877,22.9085,22.8617,22.9085,19077.5446
2005-10-03 13:35:00,44.06,44.09,44.01,44.07,18179.777802715744,22.9085,22.9241,22.8825,22.9137,18179.7778
2005-10-03 13:40:00,44.06,44.11,44.04,44.1,23229.71608124789,22.9085,22.9345,22.8981,22.9293,23229.7161
2005-10-03 13:45:00,44.11,44.11,44.04,44.06,18628.66120525193,22.9345,22.9345,22.8981,22.9085,18628.6612
2005-10-03 13:50:00,44.06,44.08,44.05,44.08,11109.864212770732,22.9085,22.9189,22.9033,22.9189,11109.8642
2005-10-03 13:55:00,44.11,44.13,44.06,44.08,22893.05352934575,22.9345,22.9449,22.9085,22.9189,22893.0535
2005-10-03 14:00:00,44.08,44.09,43.95,43.97,30860.733924363147,22.9189,22.9241,22.8513,22.8617,30860.7339
2005-10-03 14:05:00,43.96,43.97,43.93,43.97,15823.13993940074,22.8565,22.8617,22.8409,22.8617,15823.1399
2005-10-03 14:10:00,43.97,44.02,43.97,43.98,29177.42116485243,22.8617,22.8877,22.8617,22.8669,29177.4212
2005-10-03 14:15:00,43.98,43.98,43.93,43.97,13690.943777353832,22.8669,22.8669,22.8409,22.8617,13690.9438
2005-10-03 14:20:00,43.97,43.97,43.85,43.89,28167.433509146,22.8617,22.8617,22.7993,22.8201,28167.4335
2005-10-03 14:25:00,43.9,44.01,43.89,43.99,22444.17012680956,22.8253,22.8825,22.8201,22.8721,22444.1701
2005-10-03 14:30:00,44.0,44.01,43.95,43.96,21209.74076983504,22.8773,22.8825,22.8513,22.8565,21209.7408
2005-10-03 14:35:00,43.96,43.98,43.89,43.96,26035.23734709909,22.8565,22.8669,22.8201,22.8565,26035.2373
2005-10-03 14:40:00,43.96,44.06,43.95,44.05,23566.37863315004,22.8565,22.9085,22.8513,22.9033,23566.3786
2005-10-03 14:45:00,44.06,44.06,43.98,44.04,21883.06587363932,22.9085,22.9085,22.8669,22.8981,21883.0659
2005-10-03 14:50:00,44.04,44.15,44.03,44.06,33778.476040848385,22.8981,22.9553,22.8929,22.9085,33778.476
2005-10-03 14:55:00,44.06,44.1,44.05,44.09,9763.21400516216,22.9085,22.9293,22.9033,22.9241,9763.214
2005-10-03 15:00:00,44.08,44.09,44.06,44.09,10324.318258332398,22.9189,22.9241,22.9085,22.9241,10324.3183
2005-10-03 15:05:00,44.08,44.12,44.07,44.07,30636.29222309505,22.9189,22.9397,22.9137,22.9137,30636.2922
2005-10-03 15:10:00,44.07,44.08,44.01,44.05,39838.40197508697,22.9137,22.9189,22.8825,22.9033,39838.402
2005-10-03 15:15:00,44.04,44.07,44.02,44.05,25474.13309392885,22.8981,22.9137,22.8877,22.9033,25474.1331
2005-10-03 15:20:00,44.03,44.07,44.02,44.05,35798.45135226125,22.8929,22.9137,22.8877,22.9033,35798.4514
2005-10-03 15:25:00,44.04,44.06,43.96,44.04,28840.758612950285,22.8981,22.9085,22.8565,22.8981,28840.7586
2005-10-03 15:30:00,44.05,44.06,44.0,44.02,24688.587139490515,22.9033,22.9085,22.8773,22.8877,24688.5871
2005-10-03 15:35:00,44.01,44.06,44.01,44.06,58803.72573224104,22.8825,22.9085,22.8825,22.9085,58803.7257
2005-10-03 15:40:00,44.06,44.07,44.02,44.04,55324.87936258557,22.9085,22.9137,22.8877,22.8981,55324.8794
2005-10-03 15:45:00,44.05,44.06,43.99,44.02,65985.8601728201,22.9033,22.9085,22.8721,22.8877,65985.8602
2005-10-03 15:50:00,44.0,44.01,43.97,43.98,71596.9027045225,22.8773,22.8825,22.8617,22.8669,71596.9027
2005-10-03 15:55:00,43.98,43.99,43.97,43.98,35686.2305016272,22.8669,22.8721,22.8617,22.8669,35686.2305
2005-10-04 09:30:00,44.44,44.44,44.0,44.03,77656.82863876107,23.1061,23.1061,22.8773,22.8929,77656.8286
2005-10-04 09:35:00,44.03,44.21,44.01,44.21,32768.48838514196,22.8929,22.9865,22.8825,22.9865,32768.4884
2005-10-04 09:40:00,44.2,44.32,44.2,44.31,14139.827179890022,22.9813,23.0437,22.9813,23.0385,14139.8272
2005-10-04 09:45:00,44.31,44.36,44.31,44.36,17618.673549545503,23.0385,23.0645,23.0385,23.0645,17618.6735
2005-10-04 09:50:00,44.36,44.36,44.2,44.25,18853.10290652003,23.0645,23.0645,22.9813,23.0073,18853.1029
2005-10-04 09:55:00,44.25,44.32,44.23,44.23,15823.13993940074,23.0073,23.0437,22.9969,22.9969,15823.1399
2005-10-04 10:00:00,44.22,44.31,44.21,44.23,15262.035686230502,22.9917,23.0385,22.9865,22.9969,15262.0357
2005-10-04 10:05:00,44.22,44.36,44.18,44.36,24913.02884075861,22.9917,23.0645,22.9709,23.0645,24913.0288
2005-10-04 10:10:00,44.36,44.48,44.36,44.46,27718.550106609808,23.0645,23.1269,23.0645,23.1165,27718.5501
2005-10-04 10:15:00,44.46,44.54,44.42,44.48,29962.967119290763,23.1165,23.1581,23.0957,23.1269,29962.9671
2005-10-04 10:20:00,44.47,44.54,44.41,44.52,30972.9547749972,23.1217,23.1581,23.0905,23.1477,30972.9548
2005-10-04 10:25:00,44.51,44.55,44.5,44.53,17057.569296375266,23.1425,23.1633,23.1373,23.1529,17057.5693
2005-10-04 10:30:00,44.54,44.54,44.46,44.48,15374.256536864548,23.1581,23.1581,23.1165,23.1269,15374.2565
2005-10-04 10:35:00,44.48,44.49,44.44,44.46,11334.305914038829,23.1269,23.1321,23.1061,23.1165,11334.3059
2005-10-04 10:40:00,44.45,44.46,44.43,44.44,6508.809336774772,23.1113,23.1165,23.1009,23.1061,6508.8093
2005-10-04 10:45:00,44.44,44.47,44.43,44.47,16720.906744473123,23.1061,23.1217,23.1009,23.1217,16720.9067
2005-10-04 10:50:00,44.46,44.47,44.36,44.47,14027.606329255976,23.1165,23.1217,23.0645,23.1217,14027.6063
2005-10-04 10:55:00,44.47,44.47,44.39,44.42,18740.882055885984,23.1217,23.1217,23.0801,23.0957,18740.8821
2005-10-04 11:00:00,44.42,44.44,44.39,44.41,15037.593984962405,23.0957,23.1061,23.0801,23.0905,15037.594
2005-10-04 11:05:00,44.4,44.47,44.4,44.47,17169.790147009313,23.0853,23.1217,23.0853,23.1217,17169.7901
2005-10-04 11:10:00,44.47,44.49,44.47,44.48,12232.072719111213,23.1217,23.1321,23.1217,23.1269,12232.0727
2005-10-04 11:15:00,44.48,44.5,44.47,44.48,16384.24419257098,23.1269,23.1373,23.1217,23.1269,16384.2442
2005-10-04 11:20:00,44.48,44.49,44.48,44.48,10548.759959600491,23.1269,23.1321,23.1269,23.1269,10548.76
2005-10-04 11:25:00,44.48,44.55,44.45,44.53,11334.305914038829,23.1269,23.1633,23.1113,23.1529,11334.3059
2005-10-04 11:30:00,44.53,44.55,44.52,44.53,17618.673549545503,23.1529,23.1633,23.1477,23.1529,17618.6735
2005-10-04 11:35:00,44.53,44.56,44.53,44.56,22444.17012680956,23.1529,23.1685,23.1529,23.1685,22444.1701
2005-10-04 11:40:00,44.56,44.61,44.55,44.57,15486.477387498597,23.1685,23.1945,23.1633,23.1737,15486.4774
2005-10-04 11:45:00,44.57,44.57,44.52,44.52,14252.04803052407,23.1737,23.1737,23.1477,23.1477,14252.048
2005-10-04 11:50:00,44.51,44.52,44.47,44.49,10436.539108966446,23.1425,23.1477,23.1217,23.1321,10436.5391
2005-10-04 11:55:00,44.48,44.56,44.48,44.56,22893.05352934575,23.1269,23.1685,23.1269,23.1685,22893.0535
2005-10-04 12:00:00,44.56,44.56,44.48,44.48,10997.643362136683,23.1685,23.1685,23.1269,23.1269,10997.6434
2005-10-04 12:05:00,44.48,44.48,44.44,44.45,14027.606329255976,23.1269,23.1269,23.1061,23.1113,14027.6063
2005-10-04 12:10:00,44.45,44.47,44.38,44.43,51733.81214229604,23.1113,23.1217,23.0749,23.1009,51733.8121
2005-10-04 12:15:00,44.44,44.44,44.39,44.39,16608.685893839076,23.1061,23.1061,23.0801,23.0801,16608.6859
2005-10-04 12:20:00,44.39,44.39,44.34,44.37,15486.477387498597,23.0801,23.0801,23.0541,23.0697,15486.4774
2005-10-04 12:25:00,44.37,44.42,44.37,44.42,16272.02334193693,23.0697,23.0957,23.0697,23.0957,16272.0233
2005-10-04 12:30:00,44.42,44.42,44.35,44.37,15486.477387498597,23.0957,23.0957,23.0593,23.0697,15486.4774
2005-10-04 12:35:00,44.38,44.39,44.34,44.36,13354.281225451688,23.0749,23.0801,23.0541,23.0645,13354.2812
2005-10-04 12:40:00,44.37,44.4,44.33,44.33,10885.422511502637,23.0697,23.0853,23.0489,23.0489,10885.4225
2005-10-04 12:45:00,44.37,44.39,44.35,44.37,7182.13444057906,23.0697,23.0801,23.0593,23.0697,7182.1344
2005-10-04 12:50:00,44.36,44.39,44.36,44.39,4825.496577264055,23.0645,23.0801,23.0645,23.0801,4825.4966
2005-10-04 12:55:00,44.39,44.39,44.34,44.35,9314.330602625969,23.0801,23.0801,23.0541,23.0593,9314.3306
2005-10-04 13:00:00,44.37,44.4,44.37,44.39,8641.00549882168,23.0697,23.0853,23.0697,23.0801,8641.0055
2005-10-04 13:05:00,44.39,44.4,44.39,44.4,8865.447200089777,23.0801,23.0853,23.0801,23.0853,8865.4472
2005-10-04 13:10:00,44.4,44.42,44.4,44.42,8079.901245651442,23.0853,23.0957,23.0853,23.0957,8079.9012
2005-10-04 13:15:00,44.42,44.47,44.38,44.47,15374.256536864548,23.0957,23.1217,23.0749,23.1217,15374.2565
2005-10-04 13:20:00,44.46,44.49,44.46,44.49,8416.563797553585,23.1165,23.1321,23.1165,23.1321,8416.5638
2005-10-04 13:25:00,44.49,44.49,44.44,44.44,5049.938278532151,23.1321,23.1321,23.1061,23.1061,5049.9383
2005-10-04 13:30:00,44.45,44.45,44.39,44.39,6284.367635506676,23.1113,23.1113,23.0801,23.0801,6284.3676
2005-10-04 13:35:00,44.38,44.41,44.35,44.39,8641.00549882168,23.0749,23.0905,23.0593,23.0801,8641.0055
2005-10-04 13:40:00,44.39,44.39,44.35,44.38,5049.938278532151,23.0801,23.0801,23.0593,23.0749,5049.9383
2005-10-04 13:45:00,44.37,44.38,44.33,44.34,12793.17697228145,23.0697,23.0749,23.0489,23.0541,12793.177
2005-10-04 13:50:00,44.33,44.33,44.27,44.27,15149.814835596451,23.0489,23.0489,23.0177,23.0177,15149.8148
2005-10-04 13:55:00,44.28,44.28,44.2,44.22,14925.373134328358,23.0229,23.0229,22.9813,22.9917,14925.3731
2005-10-04 14:00:00,44.21,44.24,44.19,44.23,12793.17697228145,22.9865,23.0021,22.9761,22.9969,12793.177
2005-10-04 14:05:00,44.23,44.23,44.15,44.22,20087.532263494555,22.9969,22.9969,22.9553,22.9917,20087.5323
2005-10-04 14:10:00,44.22,44.23,44.16,44.18,24015.262035686228,22.9917,22.9969,22.9605,22.9709,24015.262
2005-10-04 14:15:00,44.19,44.25,44.15,44.23,22780.832678711704,22.9761,23.0073,22.9553,22.9969,22780.8327
2005-10-04 14:20:00,44.23,44.23,44.19,44.19,10548.759959600491,22.9969,22.9969,22.9761,22.9761,10548.76
2005-10-04 14:25:00,44.19,44.19,43.95,43.95,26371.89989900124,22.9761,22.9761,22.8513,22.8513,26371.8999
2005-10-04 14:30:00,43.95,44.04,43.95,44.0,29850.74626865672,22.8513,22.8981,22.8513,22.8773,29850.7463
2005-10-04 14:35:00,43.99,44.02,43.95,43.98,35798.45135226125,22.8721,22.8877,22.8513,22.8669,35798.4514
2005-10-04 14:40:00,43.97,43.98,43.93,43.97,16384.24419257098,22.8617,22.8669,22.8409,22.8617,16384.2442
2005-10-04 14:45:00,43.95,44.01,43.95,43.97,80911.23330714846,22.8513,22.8825,22.8513,22.8617,80911.2333
2005-10-04 14:50:00,43.95,43.96,43.92,43.96,19638.648860958365,22.8513,22.8565,22.8357,22.8565,19638.6489
2005-10-04 14:55:00,43.94,43.94,43.71,43.79,46234.990461227695,22.8461,22.8461,22.7265,22.7681,46234.9905
2005-10-04 15:00:00,43.78,43.88,43.78,43.82,27942.9918078779,22.7629,22.8149,22.7629,22.7837,27942.9918
2005-10-04 15:05:00,43.82,43.89,43.82,43.86,17843.1152508136,22.7837,22.8201,22.7837,22.8045,17843.1153
2005-10-04 15:10:00,43.83,43.89,43.8,43.8,33666.25519021434,22.7889,22.8201,22.7733,22.7733,33666.2552
2005-10-04 15:15:00,43.8,43.86,43.72,43.77,142183.81775333858,22.7733,22.8045,22.7317,22.7577,142183.8178
2005-10-04 15:20:00,43.76,43.78,43.74,43.76,16945.348445741216,22.7525,22.7629,22.7421,22.7525,16945.3484
2005-10-04 15:25:00,43.78,43.88,43.74,43.87,28391.87521041409,22.7629,22.8149,22.7421,22.8097,28391.8752
2005-10-04 15:30:00,43.88,43.89,43.84,43.89,18965.32375715408,22.8149,22.8201,22.7941,22.8201,18965.3238
2005-10-04 15:35:00,43.89,43.95,43.87,43.93,24576.36628885647,22.8201,22.8513,22.8097,22.8409,24576.3663
2005-10-04 15:40:00,43.96,43.96,43.82,43.84,34339.580294018626,22.8565,22.8565,22.7837,22.7941,34339.5803
2005-10-04 15:45:00,43.83,43.87,43.81,43.81,22893.05352934575,22.7889,22.8097,22.7785,22.7785,22893.0535
2005-10-04 15:50:00,43.82,43.82,43.75,43.75,42419.48153967007,22.7837,22.7837,22.7473,22.7473,42419.4815
2005-10-04 15:55:00,43.76,43.8,43.75,43.75,44776.119402985074,22.7525,22.7733,22.7473,22.7473,44776.1194
2005-10-05 09:30:00,43.93,43.94,43.8,43.8,62170.35125126248,22.8409,22.8461,22.7733,22.7733,62170.3513
2005-10-05 09:35:00,43.8,43.84,43.71,43.72,15935.360790034789,22.7733,22.7941,22.7265,22.7317,15935.3608
2005-10-05 09:40:00,43.74,44.02,43.74,43.84,72382.44865896083,22.7421,22.8877,22.7421,22.7941,72382.4487
2005-10-05 09:45:00,43.89,44.04,43.83,44.03,18516.440354617887,22.8201,22.8981,22.7889,22.8929,18516.4404
2005-10-05 09:50:00,43.99,44.03,43.79,43.88,29626.30456738862,22.8721,22.8929,22.7681,22.8149,29626.3046
2005-10-05 09:55:00,43.89,43.92,43.8,43.84,56783.75042082819,22.8201,22.8357,22.7733,22.7941,56783.7504
2005-10-05 10:00:00,43.82,43.87,43.75,43.81,18853.10290652003,22.7837,22.8097,22.7473,22.7785,18853.1029
2005-10-05 10:05:00,43.81,43.81,43.49,43.55,42980.58579284031,22.7785,22.7785,22.6122,22.6433,42980.5858
2005-10-05 10:10:00,43.55,43.55,43.43,43.51,52743.79979800247,22.6433,22.6433,22.581,22.6226,52743.7998
2005-10-05 10:15:00,43.51,43.51,43.46,43.51,25810.795645831,22.6226,22.6226,22.5966,22.6226,25810.7956
2005-10-05 10:20:00,43.51,43.53,43.45,43.53,50387.161934687465,22.6226,22.633,22.5914,22.633,50387.1619
2005-10-05 10:25:00,43.54,43.54,43.47,43.5,11222.08506340478,22.6382,22.6382,22.6018,22.6174,11222.0851
2005-10-05 10:30:00,43.48,43.5,43.35,43.4,27045.22500280552,22.607,22.6174,22.5394,22.5654,27045.225
2005-10-05 10:35:00,43.4,43.54,43.4,43.52,20199.753114128605,22.5654,22.6382,22.5654,22.6278,20199.7531
2005-10-05 10:40:00,43.52,43.62,43.5,43.56,17506.452698911457,22.6278,22.6797,22.6174,22.6485,17506.4527
2005-10-05 10:45:00,43.57,43.57,43.51,43.51,10548.759959600491,22.6537,22.6537,22.6226,22.6226,10548.76
2005-10-05 10:50:00,43.51,43.51,43.44,43.46,8865.447200089777,22.6226,22.6226,22.5862,22.5966,8865.4472
2005-10-05 10:55:00,43.46,43.53,43.45,43.53,15710.919088766692,22.5966,22.633,22.5914,22.633,15710.9191
2005-10-05 11:00:00,43.53,43.59,43.52,43.53,14588.710582426214,22.633,22.6641,22.6278,22.633,14588.7106
2005-10-05 11:05:00,43.54,43.66,43.54,43.65,24351.92458758837,22.6382,22.7005,22.6382,22.6953,24351.9246
2005-10-05 11:10:00,43.65,43.7,43.64,43.7,13129.839524183591,22.6953,22.7213,22.6901,22.7213,13129.8395
2005-10-05 11:15:00,43.69,43.75,43.68,43.74,19863.09056222646,22.7161,22.7473,22.7109,22.7421,19863.0906
2005-10-05 11:20:00,43.74,43.74,43.73,43.73,6284.367635506676,22.7421,22.7421,22.7369,22.7369,6284.3676
2005-10-05 11:25:00,43.74,43.74,43.52,43.52,24800.80799012457,22.7421,22.7421,22.6278,22.6278,24800.808
2005-10-05 11:30:00,43.53,43.63,43.51,43.61,23229.71608124789,22.633,22.6849,22.6226,22.6745,23229.7161
2005-10-05 11:35:00,43.62,43.65,43.59,43.65,7743.238693749298,22.6797,22.6953,22.6641,22.6953,7743.2387
2005-10-05 11:40:00,43.65,43.71,43.62,43.62,8753.226349455728,22.6953,22.7265,22.6797,22.6797,8753.2263
2005-10-05 11:45:00,43.59,43.62,43.59,43.59,4937.717427898103,22.6641,22.6797,22.6641,22.6641,4937.7174
2005-10-05 11:50:00,43.6,43.61,43.54,43.58,14476.489731792166,22.6693,22.6745,22.6382,22.6589,14476.4897
2005-10-05 11:55:00,43.59,43.64,43.57,43.62,13129.839524183591,22.6641,22.6901,22.6537,22.6797,13129.8395
2005-10-05 12:00:00,43.62,43.62,43.51,43.57,32992.93008641005,22.6797,22.6797,22.6226,22.6537,32992.9301
2005-10-05 12:05:00,43.57,43.58,43.56,43.58,17506.452698911457,22.6537,22.6589,22.6485,22.6589,17506.4527
2005-10-05 12:10:00,43.58,43.59,43.56,43.59,6621.03018740882,22.6589,22.6641,22.6485,22.6641,6621.0302
2005-10-05 12:15:00,43.59,43.6,43.57,43.59,33105.1509370441,22.6641,22.6693,22.6537,22.6641,33105.1509
2005-10-05 12:20:00,43.6,43.62,43.57,43.62,8192.12209628549,22.6693,22.6797,22.6537,22.6797,8192.1221
2005-10-05 12:25:00,43.62,43.65,43.57,43.58,31421.838177533384,22.6797,22.6953,22.6537,22.6589,31421.8382
2005-10-05 12:30:00,43.57,43.61,43.56,43.57,80125.68735271013,22.6537,22.6745,22.6485,22.6537,80125.6874
2005-10-05 12:35:00,43.57,43.6,43.51,43.6,29177.42116485243,22.6537,22.6693,22.6226,22.6693,29177.4212
2005-10-05 12:40:00,43.58,43.7,43.58,43.7,9202.10975199192,22.6589,22.7213,22.6589,22.7213,9202.1098
2005-10-05 12:45:00,43.69,43.74,43.68,43.74,6621.03018740882,22.7161,22.7421,22.7109,22.7421,6621.0302
2005-10-05 12:50:00,43.73,43.74,43.68,43.71,11670.96846594097,22.7369,22.7421,22.7109,22.7265,11670.9685
2005-10-05 12:55:00,43.73,43.75,43.73,43.74,7518.796992481202,22.7369,22.7473,22.7369,22.7421,7518.797
2005-10-05 13:00:00,43.74,43.82,43.74,43.8,38155.08921557625,22.7421,22.7837,22.7421,22.7733,38155.0892
2005-10-05 13:05:00,43.76,43.79,43.74,43.77,10548.759959600491,22.7525,22.7681,22.7421,22.7577,10548.76
2005-10-05 13:10:00,43.77,43.78,43.72,43.74,4601.05487599596,22.7577,22.7629,22.7317,22.7421,4601.0549
2005-10-05 13:15:00,43.73,43.8,43.7,43.79,14813.15228369431,22.7369,22.7733,22.7213,22.7681,14813.1523
2005-10-05 13:20:00,43.79,43.91,43.78,43.88,17506.452698911457,22.7681,22.8305,22.7629,22.8149,17506.4527
2005-10-05 13:25:00,43.88,43.9,43.82,43.82,5049.938278532151,22.8149,22.8253,22.7837,22.7837,5049.9383
2005-10-05 13:30:00,43.83,43.84,43.75,43.77,14700.93143306026,22.7889,22.7941,22.7473,22.7577,14700.9314
2005-10-05 13:35:00,43.78,43.85,43.78,43.79,10099.876557064305,22.7629,22.7993,22.7629,22.7681,10099.8766
2005-10-05 13:40:00,43.79,43.79,43.7,43.7,11558.747615306924,22.7681,22.7681,22.7213,22.7213,11558.7476
2005-10-05 13:45:00,43.73,43.8,43.69,43.77,16945.348445741216,22.7369,22.7733,22.7161,22.7577,16945.3484
2005-10-05 13:50:00,43.79,43.8,43.74,43.76,5274.379979800247,22.7681,22.7733,22.7421,22.7525,5274.38
2005-10-05 13:55:00,43.76,43.8,43.73,43.79,11446.526764672875,22.7525,22.7733,22.7369,22.7681,11446.5268
2005-10-05 14:00:00,43.8,43.8,43.74,43.79,10885.422511502637,22.7733,22.7733,22.7421,22.7681,10885.4225
2005-10-05 14:05:00,43.8,43.8,43.76,43.76,13690.943777353832,22.7733,22.7733,22.7525,22.7525,13690.9438
2005-10-05 14:10:00,43.76,43.83,43.75,43.83,8304.342946919538,22.7525,22.7889,22.7473,22.7889,8304.3429
2005-10-05 14:15:00,43.84,43.89,43.8,43.81,14700.93143306026,22.7941,22.8201,22.7733,22.7785,14700.9314
2005-10-05 14:20:00,43.81,43.9,43.8,43.89,16945.348445741216,22.7785,22.8253,22.7733,22.8201,16945.3484
2005-10-05 14:25:00,43.9,43.9,43.82,43.83,7294.355291213107,22.8253,22.8253,22.7837,22.7889,7294.3553
2005-10-05 14:30:00,43.83,43.88,43.75,43.75,15935.360790034789,22.7889,22.8149,22.7473,22.7473,15935.3608
2005-10-05 14:35:00,43.76,43.78,43.71,43.71,18628.66120525193,22.7525,22.7629,22.7265,22.7265,18628.6612
2005-10-05 14:40:00,43.71,43.77,43.71,43.74,9426.551453260015,22.7265,22.7577,22.7265,22.7421,9426.5515
2005-10-05 14:45:00,43.74,43.76,43.63,43.66,24127.48288632028,22.7421,22.7525,22.6849,22.7005,24127.4829
2005-10-05 14:50:00,43.67,43.76,43.66,43.71,24800.80799012457,22.7057,22.7525,22.7005,22.7265,24800.808
2005-10-05 14:55:00,43.71,43.73,43.6,43.62,23229.71608124789,22.7265,22.7369,22.6693,22.6797,23229.7161
2005-10-05 15:00:00,43.59,43.66,43.57,43.65,19750.86971159241,22.6641,22.7005,22.6537,22.6953,19750.8697
2005-10-05 15:05:00,43.65,43.7,43.64,43.68,12568.735271013353,22.6953,22.7213,22.6901,22.7109,12568.7353
2005-10-05 15:10:00,43.65,43.65,43.59,43.6,6845.471888676916,22.6953,22.6953,22.6641,22.6693,6845.4719
2005-10-05 15:15:00,43.6,43.63,43.51,43.51,13466.502076085735,22.6693,22.6849,22.6226,22.6226,13466.5021
2005-10-05 15:20:00,43.51,43.51,43.44,43.47,20873.078217932893,22.6226,22.6226,22.5862,22.6018,20873.0782
2005-10-05 15:25:00,43.45,43.54,43.4,43.54,16720.906744473123,22.5914,22.6382,22.5654,22.6382,16720.9067
2005-10-05 15:30:00,43.53,43.53,43.47,43.5,16833.12759510717,22.633,22.633,22.6018,22.6174,16833.1276
2005-10-05 15:35:00,43.5,43.51,43.36,43.41,21883.06587363932,22.6174,22.6226,22.5446,22.5706,21883.0659
2005-10-05 15:40:00,43.4,43.42,43.35,43.35,21883.06587363932,22.5654,22.5758,22.5394,22.5394,21883.0659
2005-10-05 15:45:00,43.33,43.34,43.2,43.23,46010.5487599596,22.529,22.5342,22.4614,22.477,46010.5488
2005-10-05 15:50:00,43.23,43.33,43.23,43.31,26708.562450903377,22.477,22.529,22.477,22.5186,26708.5625
2005-10-05 15:55:00,43.31,43.32,43.24,43.25,64975.87251711368,22.5186,22.5238,22.4822,22.4874,64975.8725
2005-10-06 09:30:00,43.49,43.55,43.49,43.55,33554.03433958029,22.6122,22.6433,22.6122,22.6433,33554.0343
2005-10-06 09:35:00,43.55,43.6,43.5,43.6,11895.410167209067,22.6433,22.6693,22.6174,22.6693,11895.4102
2005-10-06 09:40:00,43.59,43.61,43.35,43.35,27830.77095724385,22.6641,22.6745,22.5394,22.5394,27830.771
2005-10-06 09:45:00,43.36,43.44,43.31,43.31,20087.532263494555,22.5446,22.5862,22.5186,22.5186,20087.5323
2005-10-06 09:50:00,43.28,43.34,43.22,43.28,31421.838177533384,22.503,22.5342,22.4718,22.503,31421.8382
2005-10-06 09:55:00,43.28,43.3,43.15,43.21,37257.32241050387,22.503,22.5134,22.4354,22.4666,37257.3224
2005-10-06 10:00:00,43.21,43.25,43.12,43.25,64751.43081584558,22.4666,22.4874,22.4198,22.4874,64751.4308
2005-10-06 10:05:00,43.25,43.37,43.25,43.31,39165.07687128268,22.4874,22.5498,22.4874,22.5186,39165.0769
2005-10-06 10:10:00,43.32,43.39,43.29,43.39,29065.20031421838,22.5238,22.5602,22.5082,22.5602,29065.2003
2005-10-06 10:15:00,43.39,43.39,43.27,43.33,20311.97396476265,22.5602,22.5602,22.4978,22.529,20311.974
2005-10-06 10:20:00,43.32,43.44,43.32,43.41,28504.09606104814,22.5238,22.5862,22.5238,22.5706,28504.0961
2005-10-06 10:25:00,43.41,43.49,43.37,43.49,17057.569296375266,22.5706,22.6122,22.5498,22.6122,17057.5693
2005-10-06 10:30:00,43.52,43.58,43.49,43.49,41297.27303332959,22.6278,22.6589,22.6122,22.6122,41297.273
2005-10-06 10:35:00,43.49,43.49,43.41,43.43,16384.24419257098,22.6122,22.6122,22.5706,22.581,16384.2442
2005-10-06 10:40:00,43.43,43.58,43.41,43.58,34115.13859275053,22.581,22.6589,22.5706,22.6589,34115.1386
2005-10-06 10:45:00,43.59,43.59,43.5,43.53,23341.93693188194,22.6641,22.6641,22.6174,22.633,23341.9369
2005-10-06 10:50:00,43.52,43.52,43.41,43.42,14364.26888115812,22.6278,22.6278,22.5706,22.5758,14364.2689
2005-10-06 10:55:00,43.44,43.45,43.4,43.43,33217.37178767815,22.5862,22.5914,22.5654,22.581,33217.3718
2005-10-06 11:00:00,43.45,43.47,43.39,43.4,14476.489731792166,22.5914,22.6018,22.5602,22.5654,14476.4897
2005-10-06 11:05:00,43.38,43.52,43.38,43.49,20760.85736729884,22.555,22.6278,22.555,22.6122,20760.8574
2005-10-06 11:10:00,43.49,43.57,43.49,43.5,32880.709235776005,22.6122,22.6537,22.6122,22.6174,32880.7092
2005-10-06 11:15:00,43.51,43.6,43.51,43.57,27494.10840534171,22.6226,22.6693,22.6226,22.6537,27494.1084
2005-10-06 11:20:00,43.57,43.57,43.49,43.51,198069.8013690944,22.6537,22.6537,22.6122,22.6226,198069.8014
2005-10-06 11:25:00,43.51,43.56,43.5,43.54,16384.24419257098,22.6226,22.6485,22.6174,22.6382,16384.2442
2005-10-06 11:30:00,43.55,43.6,43.53,43.59,14925.373134328358,22.6433,22.6693,22.633,22.6641,14925.3731
2005-10-06 11:35:00,43.58,43.58,43.5,43.5,16272.02334193693,22.6589,22.6589,22.6174,22.6174,16272.0233
2005-10-06 11:40:00,43.51,43.52,43.44,43.48,21658.624172371223,22.6226,22.6278,22.5862,22.607,21658.6242
2005-10-06 11:45:00,43.48,43.58,43.48,43.58,30075.18796992481,22.607,22.6589,22.607,22.6589,30075.188
2005-10-06 11:50:00,43.58,43.6,43.58,43.58,6508.809336774772,22.6589,22.6693,22.6589,22.6589,6508.8093
2005-10-06 11:55:00,43.58,43.6,43.54,43.54,16272.02334193693,22.6589,22.6693,22.6382,22.6382,16272.0233
2005-10-06 12:00:00,43.54,43.62,43.51,43.62,23678.599483784084,22.6382,22.6797,22.6226,22.6797,23678.5995
2005-10-06 12:05:00,43.62,43.67,43.6,43.6,15598.698238132643,22.6797,22.7057,22.6693,22.6693,15598.6982
2005-10-06 12:10:00,43.61,43.61,43.51,43.52,15037.593984962405,22.6745,22.6745,22.6226,22.6278,15037.594
2005-10-06 12:15:00,43.52,43.58,43.52,43.52,14813.15228369431,22.6278,22.6589,22.6278,22.6278,14813.1523
2005-10-06 12:20:00,43.53,43.58,43.53,43.57,9987.655706430254,22.633,22.6589,22.633,22.6537,9987.6557
2005-10-06 12:25:00,43.57,43.57,43.3,43.3,29514.08371675457,22.6537,22.6537,22.5134,22.5134,29514.0837
2005-10-06 12:30:00,43.3,43.34,43.15,43.26,58691.504881607,22.5134,22.5342,22.4354,22.4926,58691.5049
2005-10-06 12:35:00,43.27,43.33,43.22,43.28,40623.9479295253,22.4978,22.529,22.4718,22.503,40623.9479
2005-10-06 12:40:00,43.28,43.36,43.21,43.36,26147.458197733136,22.503,22.5446,22.4666,22.5446,26147.4582
2005-10-06 12:45:00,43.35,43.4,43.33,43.39,21321.961620469083,22.5394,22.5654,22.529,22.5602,21321.9616
2005-10-06 12:50:00,43.4,43.41,43.38,43.41,16272.02334193693,22.5654,22.5706,22.555,22.5706,16272.0233
2005-10-06 12:55:00,43.41,43.44,43.33,43.35,22107.507574907417,22.5706,22.5862,22.529,22.5394,22107.5076
2005-10-06 13:00:00,43.35,43.4,43.33,43.38,39277.29772191673,22.5394,22.5654,22.529,22.555,39277.2977
2005-10-06 13:05:00,43.38,43.39,43.32,43.35,37593.984962406015,22.555,22.5602,22.5238,22.5394,37593.985
2005-10-06 13:10:00,43.33,43.4,43.31,43.39,21770.84502300528,22.529,22.5654,22.5186,22.5602,21770.845
2005-10-06 13:15:00,43.38,43.38,43.31,43.34,11895.410167209067,22.555,22.555,22.5186,22.5342,11895.4102
2005-10-06 13:20:00,43.33,43.36,43.26,43.26,8528.784648187633,22.529,22.5446,22.4926,22.4926,8528.7846
2005-10-06 13:25:00,43.26,43.34,43.24,43.28,22444.17012680956,22.4926,22.5342,22.4822,22.503,22444.1701
2005-10-06 13:30:00,43.27,43.28,43.24,43.25,10997.643362136683,22.4978,22.503,22.4822,22.4874,10997.6434
2005-10-06 13:35:00,43.25,43.31,43.23,43.27,14027.606329255976,22.4874,22.5186,22.477,22.4978,14027.6063
2005-10-06 13:40:00,43.26,43.3,43.26,43.29,12344.293569745258,22.4926,22.5134,22.4926,22.5082,12344.2936
2005-10-06 13:45:00,43.28,43.28,43.22,43.24,26596.34160026933,22.503,22.503,22.4718,22.4822,26596.3416
2005-10-06 13:50:00,43.26,43.26,43.06,43.06,31085.17562563124,22.4926,22.4926,22.3886,22.3886,31085.1756
2005-10-06 13:55:00,43.07,43.08,43.0,43.0,27942.9918078779,22.3938,22.399,22.3574,22.3574,27942.9918
2005-10-06 14:00:00,43.0,43.0,42.91,42.93,38828.414319380536,22.3574,22.3574,22.3106,22.321,38828.4143
2005-10-06 14:05:00,42.93,43.07,42.93,43.0,34788.46369655482,22.321,22.3938,22.321,22.3574,34788.4637
2005-10-06 14:10:00,43.0,43.05,43.0,43.03,19975.31141286051,22.3574,22.3834,22.3574,22.373,19975.3114
2005-10-06 14:15:00,43.04,43.11,43.04,43.11,29850.74626865672,22.3782,22.4146,22.3782,22.4146,29850.7463
2005-10-06 14:20:00,43.08,43.08,43.0,43.01,17843.1152508136,22.399,22.399,22.3574,22.3626,17843.1153
2005-10-06 14:25:00,43.01,43.12,43.01,43.08,26820.783301537424,22.3626,22.4198,22.3626,22.399,26820.7833
2005-10-06 14:30:00,43.08,43.11,43.07,43.07,49826.05768151722,22.399,22.4146,22.3938,22.3938,49826.0577
2005-10-06 14:35:00,43.06,43.08,42.98,43.04,26147.458197733136,22.3886,22.399,22.347,22.3782,26147.4582
2005-10-06 14:40:00,43.04,43.12,43.0,43.04,43205.027494108406,22.3782,22.4198,22.3574,22.3782,43205.0275
2005-10-06 14:45:00,43.04,43.11,43.02,43.08,28504.09606104814,22.3782,22.4146,22.3678,22.399,28504.0961
2005-10-06 14:50:00,43.09,43.09,42.89,43.01,32207.38413197172,22.4042,22.4042,22.3002,22.3626,32207.3841
2005-10-06 14:55:00,43.0,43.09,43.0,43.08,31646.27987880148,22.3574,22.4042,22.3574,22.399,31646.2799
2005-10-06 15:00:00,43.09,43.1,43.05,43.1,31646.27987880148,22.4042,22.4094,22.3834,22.4094,31646.2799
2005-10-06 15:05:00,43.09,43.09,42.95,42.97,27269.666704073614,22.4042,22.4042,22.3314,22.3418,27269.6667
2005-10-06 15:10:00,42.97,43.09,42.96,43.08,31758.500729435527,22.3418,22.4042,22.3366,22.399,31758.5007
2005-10-06 15:15:00,43.1,43.12,43.07,43.08,22556.390977443607,22.4094,22.4198,22.3938,22.399,22556.391
2005-10-06 15:20:00,43.08,43.08,42.95,42.95,27381.887554707664,22.399,22.399,22.3314,22.3314,27381.8876
2005-10-06 15:25:00,42.92,43.04,42.86,42.9,30636.29222309505,22.3158,22.3782,22.2846,22.3054,30636.2922
2005-10-06 15:30:00,42.89,42.96,42.85,42.92,27381.887554707664,22.3002,22.3366,22.2794,22.3158,27381.8876
2005-10-06 15:35:00,42.91,42.91,42.77,42.81,53641.56660307485,22.3106,22.3106,22.2378,22.2586,53641.5666
2005-10-06 15:40:00,42.81,42.82,42.77,42.79,47469.41981820222,22.2586,22.2638,22.2378,22.2482,47469.4198
2005-10-06 15:45:00,42.79,43.0,42.79,43.0,65873.63932218606,22.2482,22.3574,22.2482,22.3574,65873.6393
2005-10-06 15:50:00,43.03,43.08,42.96,43.0,60599.25934238581,22.373,22.399,22.3366,22.3574,60599.2593
2005-10-06 15:55:00,42.99,43.0,42.97,42.98,66322.52272472225,22.3522,22.3574,22.3418,22.347,66322.5227
2005-10-07 09:30:00,43.31,43.31,43.05,43.05,286836.4942206262,22.5186,22.5186,22.3834,22.3834,286836.4942
2005-10-07 09:35:00,43.06,43.17,43.0,43.07,35349.56794972506,22.3886,22.4458,22.3574,22.3938,35349.5679
2005-10-07 09:40:00,43.08,43.19,43.08,43.18,24800.80799012457,22.399,22.4562,22.399,22.451,24800.808
2005-10-07 09:45:00,43.22,43.25,43.19,43.25,93704.41027942993,22.4718,22.4874,22.4562,22.4874,93704.4103
2005-10-07 09:50:00,43.25,43.25,43.11,43.12,91572.214117383,22.4874,22.4874,22.4146,22.4198,91572.2141
2005-10-07 09:55:00,43.16,43.26,43.16,43.25,57120.41297273033,22.4406,22.4926,22.4406,22.4874,57120.413
2005-10-07 10:00:00,43.25,43.25,43.21,43.25,47469.41981820222,22.4874,22.4874,22.4666,22.4874,47469.4198
2005-10-07 10:05:00,43.25,43.28,43.09,43.2,54202.67085624509,22.4874,22.503,22.4042,22.4614,54202.6709
2005-10-07 10:10:00,43.22,43.32,43.21,43.24,29401.86286612052,22.4718,22.5238,22.4666,22.4822,29401.8629
2005-10-07 10:15:00,43.22,43.25,43.12,43.12,56671.529570194136,22.4718,22.4874,22.4198,22.4198,56671.5296
2005-10-07 10:20:00,43.12,43.24,42.99,43.24,38716.19346874649,22.4198,22.4822,22.3522,22.4822,38716.1935
2005-10-07 10:25:00,43.22,43.22,43.09,43.09,35125.12624845696,22.4718,22.4718,22.4042,22.4042,35125.1262
2005-10-07 10:30:00,43.08,43.15,43.01,43.08,30748.513073729097,22.399,22.4354,22.3626,22.399,30748.5131
2005-10-07 10:35:00,43.11,43.17,43.09,43.12,62058.13040062843,22.4146,22.4458,22.4042,22.4198,62058.1304
2005-10-07 10:40:00,43.12,43.13,42.98,43.01,28952.97946358433,22.4198,22.425,22.347,22.3626,28952.9795
2005-10-07 10:45:00,43.0,43.0,42.86,42.92,21995.28672427337,22.3574,22.3574,22.2846,22.3158,21995.2867
2005-10-07 10:50:00,42.94,43.12,42.94,43.08,22107.507574907417,22.3262,22.4198,22.3262,22.399,22107.5076
2005-10-07 10:55:00,43.08,43.16,43.08,43.13,16272.02334193693,22.399,22.4406,22.399,22.425,16272.0233
2005-10-07 11:00:00,43.13,43.16,43.1,43.16,26708.562450903377,22.425,22.4406,22.4094,22.4406,26708.5625
2005-10-07 11:05:00,43.15,43.17,43.08,43.08,20760.85736729884,22.4354,22.4458,22.399,22.399,20760.8574
2005-10-07 11:10:00,43.08,43.12,43.04,43.05,15374.256536864548,22.399,22.4198,22.3782,22.3834,15374.2565
2005-10-07 11:15:00,43.08,43.11,43.01,43.01,67781.39378296486,22.399,22.4146,22.3626,22.3626,67781.3938
2005-10-07 11:20:00,43.03,43.1,43.03,43.1,55885.9836157558,22.373,22.4094,22.373,22.4094,55885.9836
2005-10-07 11:25:00,43.1,43.12,43.07,43.1,10212.09740769835,22.4094,22.4198,22.3938,22.4094,10212.0974
2005-10-07 11:30:00,43.09,43.11,43.08,43.1,11558.747615306924,22.4042,22.4146,22.399,22.4094,11558.7476
2005-10-07 11:35:00,43.1,43.11,43.08,43.11,5611.04253170239,22.4094,22.4146,22.399,22.4146,5611.0425
2005-10-07 11:40:00,43.11,43.14,43.1,43.12,14588.710582426214,22.4146,22.4302,22.4094,22.4198,14588.7106
2005-10-07 11:45:00,43.13,43.13,43.03,43.05,6957.692739310964,22.425,22.425,22.373,22.3834,6957.6927
2005-10-07 11:50:00,43.06,43.14,43.03,43.13,19863.09056222646,22.3886,22.4302,22.373,22.425,19863.0906
2005-10-07 11:55:00,43.13,43.19,43.09,43.13,32207.38413197172,22.425,22.4562,22.4042,22.425,32207.3841
2005-10-07 12:00:00,43.1,43.16,43.09,43.16,11558.747615306924,22.4094,22.4406,22.4042,22.4406,11558.7476
2005-10-07 12:05:00,43.16,43.17,43.1,43.12,18740.882055885984,22.4406,22.4458,22.4094,22.4198,18740.8821
2005-10-07 12:10:00,43.14,43.22,43.14,43.17,18067.556952081697,22.4302,22.4718,22.4302,22.4458,18067.557
2005-10-07 12:15:00,43.18,43.19,43.11,43.13,10997.643362136683,22.451,22.4562,22.4146,22.425,10997.6434
2005-10-07 12:20:00,43.13,43.13,43.08,43.12,17730.894400179553,22.425,22.425,22.399,22.4198,17730.8944
2005-10-07 12:25:00,43.13,43.14,43.11,43.13,4376.613174727864,22.425,22.4302,22.4146,22.425,4376.6132
2005-10-07 12:30:00,43.13,43.15,43.1,43.1,13803.16462798788,22.425,22.4354,22.4094,22.4094,13803.1646
2005-10-07 12:35:00,43.12,43.12,43.08,43.08,9650.99315452811,22.4198,22.4198,22.399,22.399,9650.9932
2005-10-07 12:40:00,43.08,43.16,43.08,43.14,41746.156435865785,22.399,22.4406,22.399,22.4302,41746.1564
2005-10-07 12:45:00,43.14,43.15,43.08,43.08,12007.631017843114,22.4302,22.4354,22.399,22.399,12007.631
2005-10-07 12:50:00,43.08,43.09,43.05,43.06,19414.207159690268,22.399,22.4042,22.3834,22.3886,19414.2072
2005-10-07 12:55:00,43.07,43.08,43.04,43.06,12680.9561216474,22.3938,22.399,22.3782,22.3886,12680.9561
2005-10-07 13:00:00,43.07,43.07,43.03,43.05,10885.422511502637,22.3938,22.3938,22.373,22.3834,10885.4225
2005-10-07 13:05:00,43.07,43.13,43.07,43.13,17169.790147009313,22.3938,22.425,22.3938,22.425,17169.7901
2005-10-07 13:10:00,43.13,43.16,43.1,43.13,13578.722926719784,22.425,22.4406,22.4094,22.425,13578.7229
2005-10-07 13:15:00,43.12,43.16,43.12,43.16,16496.465043205026,22.4198,22.4406,22.4198,22.4406,16496.465
2005-10-07 13:20:00,43.15,43.16,43.1,43.13,30187.40882055886,22.4354,22.4406,22.4094,22.425,30187.4088
2005-10-07 13:25:00,43.13,43.19,43.07,43.08,8865.447200089777,22.425,22.4562,22.3938,22.399,8865.4472
2005-10-07 13:30:00,43.09,43.15,43.09,43.11,13466.502076085735,22.4042,22.4354,22.4042,22.4146,13466.5021
2005-10-07 13:35:00,43.11,43.13,43.08,43.09,13129.839524183591,22.4146,22.425,22.399,22.4042,13129.8395
2005-10-07 13:40:00,43.09,43.1,43.07,43.08,10548.759959600491,22.4042,22.4094,22.3938,22.399,10548.76
2005-10-07 13:45:00,43.07,43.09,43.06,43.08,8641.00549882168,22.3938,22.4042,22.3886,22.399,8641.0055
2005-10-07 13:50:00,43.08,43.08,42.99,43.0,16047.581640668835,22.399,22.399,22.3522,22.3574,16047.5816
2005-10-07 13:55:00,43.0,43.03,43.0,43.03,4039.950622825721,22.3574,22.373,22.3574,22.373,4039.9506
2005-10-07 14:00:00,43.04,43.07,43.0,43.03,13690.943777353832,22.3782,22.3938,22.3574,22.373,13690.9438
2005-10-07 14:05:00,43.02,43.02,42.93,42.95,17506.452698911457,22.3678,22.3678,22.321,22.3314,17506.4527
2005-10-07 14:10:00,42.96,42.99,42.94,42.99,13915.385478621927,22.3366,22.3522,22.3262,22.3522,13915.3855
2005-10-07 14:15:00,42.99,43.0,42.94,42.97,11446.526764672875,22.3522,22.3574,22.3262,22.3418,11446.5268
2005-10-07 14:20:00,42.96,43.0,42.95,43.0,10997.643362136683,22.3366,22.3574,22.3314,22.3574,10997.6434
2005-10-07 14:25:00,43.0,43.02,42.99,43.0,13354.281225451688,22.3574,22.3678,22.3522,22.3574,13354.2812
2005-10-07 14:30:00,43.0,43.07,43.0,43.02,18067.556952081697,22.3574,22.3938,22.3574,22.3678,18067.557
2005-10-07 14:35:00,43.02,43.04,43.0,43.04,11109.864212770732,22.3678,22.3782,22.3574,22.3782,11109.8642
2005-10-07 14:40:00,43.05,43.12,43.04,43.09,30299.629671192903,22.3834,22.4198,22.3782,22.4042,30299.6297
2005-10-07 14:45:00,43.09,43.12,43.04,43.1,43205.027494108406,22.4042,22.4198,22.3782,22.4094,43205.0275
2005-10-07 14:50:00,43.1,43.16,43.03,43.06,27606.32925597576,22.4094,22.4406,22.373,22.3886,27606.3293
2005-10-07 14:55:00,43.05,43.08,43.03,43.07,13578.722926719784,22.3834,22.399,22.373,22.3938,13578.7229
2005-10-07 15:00:00,43.07,43.07,43.01,43.05,12007.631017843114,22.3938,22.3938,22.3626,22.3834,12007.631
2005-10-07 15:05:00,43.05,43.06,42.97,43.05,16608.685893839076,22.3834,22.3886,22.3418,22.3834,16608.6859
2005-10-07 15:10:00,43.05,43.06,42.99,43.01,22556.390977443607,22.3834,22.3886,22.3522,22.3626,22556.391
2005-10-07 15:15:00,43.01,43.09,42.99,42.99,25361.9122432948,22.3626,22.4042,22.3522,22.3522,25361.9122
2005-10-07 15:20:00,43.0,43.05,43.0,43.01,31758.500729435527,22.3574,22.3834,22.3574,22.3626,31758.5007
2005-10-07 15:25:00,43.01,43.04,42.96,43.0,11895.410167209067,22.3626,22.3782,22.3366,22.3574,11895.4102
2005-10-07 15:30:00,43.0,43.02,42.99,42.99,15149.814835596451,22.3574,22.3678,22.3522,22.3522,15149.8148
2005-10-07 15:35:00,43.0,43.0,42.99,43.0,19975.31141286051,22.3574,22.3574,22.3522,22.3574,19975.3114
2005-10-07 15:40:00,43.0,43.02,42.97,43.0,15823.13993940074,22.3574,22.3678,22.3418,22.3574,15823.1399
2005-10-07 15:45:00,43.0,43.07,42.97,43.05,29626.30456738862,22.3574,22.3938,22.3418,22.3834,29626.3046
2005-10-07 15:50:00,43.05,43.1,43.05,43.07,44776.119402985074,22.3834,22.4094,22.3834,22.3938,44776.1194
2005-10-07 15:55:00,43.07,43.13,43.06,43.08,61833.68869936034,22.3938,22.425,22.3886,22.399,61833.6887
2005-10-10 09:30:00,43.22,43.44,43.22,43.32,27718.550106609808,22.4718,22.5862,22.4718,22.5238,27718.5501
2005-10-10 09:35:00,43.33,43.35,43.25,43.29,11334.305914038829,22.529,22.5394,22.4874,22.5082,11334.3059
2005-10-10 09:40:00,43.29,43.32,43.26,43.29,20311.97396476265,22.5082,22.5238,22.4926,22.5082,20311.974
2005-10-10 09:45:00,43.29,43.33,43.21,43.29,18853.10290652003,22.5082,22.529,22.4666,22.5082,18853.1029
2005-10-10 09:50:00,43.3,43.32,43.22,43.25,22780.832678711704,22.5134,22.5238,22.4718,22.4874,22780.8327
2005-10-10 09:55:00,43.25,43.25,43.17,43.2,22668.611828077657,22.4874,22.4874,22.4458,22.4614,22668.6118
2005-10-10 10:00:00,43.2,43.21,43.0,43.03,113567.50084165638,22.4614,22.4666,22.3574,22.373,113567.5008
2005-10-10 10:05:00,43.02,43.1,42.96,42.97,69240.26484120749,22.3678,22.4094,22.3366,22.3418,69240.2648
2005-10-10 10:10:00,42.95,42.95,42.83,42.87,52182.69554483223,22.3314,22.3314,22.269,22.2898,52182.6955
2005-10-10 10:15:00,42.87,42.92,42.84,42.85,17169.790147009313,22.2898,22.3158,22.2742,22.2794,17169.7901
2005-10-10 10:20:00,42.85,42.98,42.85,42.91,25698.574795196942,22.2794,22.347,22.2794,22.3106,25698.5748
2005-10-10 10:25:00,42.9,42.92,42.81,42.81,27718.550106609808,22.3054,22.3158,22.2586,22.2586,27718.5501
2005-10-10 10:30:00,42.84,42.89,42.84,42.89,14027.606329255976,22.2742,22.3002,22.2742,22.3002,14027.6063
2005-10-10 10:35:00,42.89,42.89,42.8,42.87,19301.98630905622,22.3002,22.3002,22.2534,22.2898,19301.9863
2005-10-10 10:40:00,42.87,42.98,42.85,42.98,14027.606329255976,22.2898,22.347,22.2794,22.347,14027.6063
2005-10-10 10:45:00,42.97,43.03,42.83,42.85,24127.48288632028,22.3418,22.373,22.269,22.2794,24127.4829
2005-10-10 10:50:00,42.86,42.92,42.86,42.92,13578.722926719784,22.2846,22.3158,22.2846,22.3158,13578.7229
2005-10-10 10:55:00,42.92,42.92,42.86,42.91,11895.410167209067,22.3158,22.3158,22.2846,22.3106,11895.4102
2005-10-10 11:00:00,42.91,42.98,42.91,42.98,10773.201660868588,22.3106,22.347,22.3106,22.347,10773.2017
2005-10-10 11:05:00,42.98,43.05,42.97,43.05,23117.495230613848,22.347,22.3834,22.3418,22.3834,23117.4952
2005-10-10 11:10:00,43.03,43.04,43.01,43.01,9202.10975199192,22.373,22.3782,22.3626,22.3626,9202.1098
2005-10-10 11:15:00,43.0,43.0,42.94,42.94,13129.839524183591,22.3574,22.3574,22.3262,22.3262,13129.8395
2005-10-10 11:20:00,42.94,42.99,42.94,42.99,10997.643362136683,22.3262,22.3522,22.3262,22.3522,10997.6434
2005-10-10 11:25:00,42.99,43.02,42.99,43.01,50611.60363595556,22.3522,22.3678,22.3522,22.3626,50611.6036
2005-10-10 11:30:00,43.02,43.02,42.94,42.95,21770.84502300528,22.3678,22.3678,22.3262,22.3314,21770.845
2005-10-10 11:35:00,42.95,42.95,42.91,42.91,11222.08506340478,22.3314,22.3314,22.3106,22.3106,11222.0851
2005-10-10 11:40:00,42.92,42.93,42.82,42.85,27942.9918078779,22.3158,22.321,22.2638,22.2794,27942.9918
2005-10-10 11:45:00,42.86,42.87,42.77,42.8,28952.97946358433,22.2846,22.2898,22.2378,22.2534,28952.9795
2005-10-10 11:50:00,42.79,42.82,42.75,42.77,18179.777802715744,22.2482,22.2638,22.2274,22.2378,18179.7778
2005-10-10 11:55:00,42.77,42.8,42.77,42.78,16720.906744473123,22.2378,22.2534,22.2378,22.243,16720.9067
2005-10-10 12:00:00,42.78,42.81,42.75,42.76,34451.80114465267,22.243,22.2586,22.2274,22.2326,34451.8011
2005-10-10 12:05:00,42.76,42.77,42.75,42.77,35349.56794972506,22.2326,22.2378,22.2274,22.2378,35349.5679
2005-10-10 12:10:00,42.77,42.77,42.76,42.77,9650.99315452811,22.2378,22.2378,22.2326,22.2378,9650.9932
2005-10-10 12:15:00,42.77,42.77,42.76,42.76,8528.784648187633,22.2378,22.2378,22.2326,22.2326,8528.7846
2005-10-10 12:20:00,42.76,42.77,42.76,42.77,66771.40612725844,22.2326,22.2378,22.2326,22.2378,66771.4061
2005-10-10 12:25:00,42.77,42.77,42.72,42.73,14588.710582426214,22.2378,22.2378,22.2118,22.217,14588.7106
2005-10-10 12:30:00,42.73,42.76,42.73,42.73,31534.05902816743,22.217,22.2326,22.217,22.217,31534.059
2005-10-10 12:35:00,42.74,42.75,42.73,42.75,6172.146784872629,22.2222,22.2274,22.217,22.2274,6172.1468
2005-10-10 12:40:00,42.75,42.76,42.75,42.75,10885.422511502637,22.2274,22.2326,22.2274,22.2274,10885.4225
2005-10-10 12:45:00,42.76,42.77,42.76,42.77,66322.52272472225,22.2326,22.2378,22.2326,22.2378,66322.5227
2005-10-10 12:50:00,42.77,42.86,42.77,42.8,81584.55841095276,22.2378,22.2846,22.2378,22.2534,81584.5584
2005-10-10 12:55:00,42.82,42.82,42.79,42.79,7743.238693749298,22.2638,22.2638,22.2482,22.2482,7743.2387
2005-10-10 13:00:00,42.78,42.81,42.77,42.79,10660.98081023454,22.243,22.2586,22.2378,22.2482,10660.9808
2005-10-10 13:05:00,42.79,42.82,42.79,42.81,19638.648860958365,22.2482,22.2638,22.2482,22.2586,19638.6489
2005-10-10 13:10:00,42.81,42.84,42.8,42.81,15823.13993940074,22.2586,22.2742,22.2534,22.2586,15823.1399
2005-10-10 13:15:00,42.81,42.85,42.8,42.84,22668.611828077657,22.2586,22.2794,22.2534,22.2742,22668.6118
2005-10-10 13:20:00,42.85,42.86,42.79,42.85,37481.76411177197,22.2794,22.2846,22.2482,22.2794,37481.7641
2005-10-10 13:25:00,42.85,42.86,42.82,42.84,19189.76545842217,22.2794,22.2846,22.2638,22.2742,19189.7655
2005-10-10 13:30:00,42.84,42.88,42.79,42.88,22331.94927617552,22.2742,22.295,22.2482,22.295,22331.9493
2005-10-10 13:35:00,42.88,42.88,42.84,42.84,7967.6803950173935,22.295,22.295,22.2742,22.2742,7967.6804
2005-10-10 13:40:00,42.84,42.85,42.8,42.81,9763.21400516216,22.2742,22.2794,22.2534,22.2586,9763.214
2005-10-10 13:45:00,42.8,42.81,42.73,42.76,9426.551453260015,22.2534,22.2586,22.217,22.2326,9426.5515
2005-10-10 13:50:00,42.76,42.77,42.74,42.77,14813.15228369431,22.2326,22.2378,22.2222,22.2378,14813.1523
2005-10-10 13:55:00,42.77,42.79,42.75,42.75,10885.422511502637,22.2378,22.2482,22.2274,22.2274,10885.4225
2005-10-10 14:00:00,42.76,42.77,42.73,42.77,17955.336101447647,22.2326,22.2378,22.217,22.2378,17955.3361
2005-10-10 14:05:00,42.75,42.78,42.74,42.74,11670.96846594097,22.2274,22.243,22.2222,22.2222,11670.9685
2005-10-10 14:10:00,42.74,42.77,42.72,42.72,42419.48153967007,22.2222,22.2378,22.2118,22.2118,42419.4815
2005-10-10 14:15:00,42.73,42.75,42.68,42.68,13466.502076085735,22.217,22.2274,22.191,22.191,13466.5021
2005-10-10 14:20:00,42.68,42.69,42.51,42.52,25361.9122432948,22.191,22.1962,22.1026,22.1078,25361.9122
2005-10-10 14:25:00,42.52,42.58,42.47,42.57,31534.05902816743,22.1078,22.139,22.0818,22.1338,31534.059
2005-10-10 14:30:00,42.58,42.63,42.58,42.61,21209.74076983504,22.139,22.165,22.139,22.1546,21209.7408
2005-10-10 14:35:00,42.61,42.61,42.57,42.57,39726.18112445292,22.1546,22.1546,22.1338,22.1338,39726.1811
2005-10-10 14:40:00,42.56,42.61,42.51,42.59,43541.69004601055,22.1286,22.1546,22.1026,22.1442,43541.69
2005-10-10 14:45:00,42.59,42.59,42.51,42.53,23117.495230613848,22.1442,22.1442,22.1026,22.113,23117.4952
2005-10-10 14:50:00,42.53,42.67,42.48,42.65,32880.709235776005,22.113,22.1858,22.087,22.1754,32880.7092
2005-10-10 14:55:00,42.63,42.63,42.56,42.59,9426.551453260015,22.165,22.165,22.1286,22.1442,9426.5515
2005-10-10 15:00:00,42.58,42.61,42.57,42.59,10660.98081023454,22.139,22.1546,22.1338,22.1442,10660.9808
2005-10-10 15:05:00,42.59,42.67,42.59,42.65,14813.15228369431,22.1442,22.1858,22.1442,22.1754,14813.1523
2005-10-10 15:10:00,42.64,42.67,42.62,42.63,11446.526764672875,22.1702,22.1858,22.1598,22.165,11446.5268
2005-10-10 15:15:00,42.62,42.65,42.6,42.65,13354.281225451688,22.1598,22.1754,22.1494,22.1754,13354.2812
2005-10-10 15:20:00,42.65,42.7,42.65,42.67,15823.13993940074,22.1754,22.2014,22.1754,22.1858,15823.1399
2005-10-10 15:25:00,42.68,42.68,42.59,42.64,20424.1948153967,22.191,22.191,22.1442,22.1702,20424.1948
2005-10-10 15:30:00,42.62,42.62,42.51,42.62,20985.29906856694,22.1598,22.1598,22.1026,22.1598,20985.2991
2005-10-10 15:35:00,42.62,42.68,42.61,42.67,33778.476040848385,22.1598,22.191,22.1546,22.1858,33778.476
2005-10-10 15:40:00,42.67,42.67,42.53,42.54,36022.89305352934,22.1858,22.1858,22.113,22.1182,36022.8931
2005-10-10 15:45:00,42.56,42.62,42.56,42.61,54539.33340814723,22.1286,22.1598,22.1286,22.1546,54539.3334
2005-10-10 15:50:00,42.62,42.67,42.59,42.67,37930.64751430816,22.1598,22.1858,22.1442,22.1858,37930.6475
2005-10-10 15:55:00,42.67,42.67,42.57,42.58,82931.20861856133,22.1858,22.1858,22.1338,22.139,82931.2086
2005-10-11 09:30:00,42.77,42.77,42.64,42.68,82818.98776792728,22.2378,22.2378,22.1702,22.191,82818.9878
2005-10-11 09:35:00,42.68,42.82,42.65,42.82,28728.53776231624,22.191,22.2638,22.1754,22.2638,28728.5378
2005-10-11 09:40:00,42.82,42.82,42.69,42.74,27269.666704073614,22.2638,22.2638,22.1962,22.2222,27269.6667
2005-10-11 09:45:00,42.75,42.77,42.68,42.73,27942.9918078779,22.2274,22.2378,22.191,22.217,27942.9918
2005-10-11 09:50:00,42.72,42.73,42.69,42.7,10885.422511502637,22.2118,22.217,22.1962,22.2014,10885.4225
2005-10-11 09:55:00,42.7,42.76,42.69,42.73,33217.37178767815,22.2014,22.2326,22.1962,22.217,33217.3718
2005-10-11 10:00:00,42.75,42.75,42.68,42.69,27045.22500280552,22.2274,22.2274,22.191,22.1962,27045.225
2005-10-11 10:05:00,42.68,42.69,42.63,42.65,12232.072719111213,22.191,22.1962,22.165,22.1754,12232.0727
2005-10-11 10:10:00,42.65,42.69,42.63,42.67,13915.385478621927,22.1754,22.1962,22.165,22.1858,13915.3855
2005-10-11 10:15:00,42.69,42.69,42.63,42.63,9202.10975199192,22.1962,22.1962,22.165,22.165,9202.1098
2005-10-11 10:20:00,42.63,42.64,42.6,42.62,16608.685893839076,22.165,22.1702,22.1494,22.1598,16608.6859
2005-10-11 10:25:00,42.62,42.68,42.62,42.68,42643.923240938166,22.1598,22.191,22.1598,22.191,42643.9232
2005-10-11 10:30:00,42.68,42.68,42.62,42.62,20760.85736729884,22.191,22.191,22.1598,22.1598,20760.8574
2005-10-11 10:35:00,42.62,42.62,42.51,42.51,21097.519919200982,22.1598,22.1598,22.1026,22.1026,21097.5199
2005-10-11 10:40:00,42.52,42.52,42.43,42.49,43541.69004601055,22.1078,22.1078,22.061,22.0922,43541.69
2005-10-11 10:45:00,42.49,42.54,42.46,42.5,12793.17697228145,22.0922,22.1182,22.0766,22.0974,12793.177
2005-10-11 10:50:00,42.5,42.51,42.35,42.37,25586.3539445629,22.0974,22.1026,22.0194,22.0298,25586.3539
2005-10-11 10:55:00,42.37,42.5,42.35,42.44,21770.84502300528,22.0298,22.0974,22.0194,22.0662,21770.845
2005-10-11 11:00:00,42.44,42.48,42.4,42.43,12232.072719111213,22.0662,22.087,22.0454,22.061,12232.0727
2005-10-11 11:05:00,42.43,42.43,42.35,42.37,42868.36494220626,22.061,22.061,22.0194,22.0298,42868.3649
2005-10-11 11:10:00,42.37,42.37,42.24,42.26,73280.21546403322,22.0298,22.0298,21.9622,21.9726,73280.2155
2005-10-11 11:15:00,42.26,42.28,42.22,42.25,45000.56110425317,21.9726,21.983,21.9518,21.9674,45000.5611
2005-10-11 11:20:00,42.25,42.31,42.25,42.3,31309.617326899337,21.9674,21.9986,21.9674,21.9934,31309.6173
2005-10-11 11:25:00,42.3,42.33,42.24,42.28,32319.604982605768,21.9934,22.009,21.9622,21.983,32319.605
2005-10-11 11:30:00,42.27,42.31,42.22,42.28,30524.071372461003,21.9778,21.9986,21.9518,21.983,30524.0714
2005-10-11 11:35:00,42.28,42.33,42.27,42.31,20199.753114128605,21.983,22.009,21.9778,21.9986,20199.7531
2005-10-11 11:40:00,42.32,42.33,42.28,42.28,27045.22500280552,22.0038,22.009,21.983,21.983,27045.225
2005-10-11 11:45:00,42.28,42.32,42.26,42.28,18291.99865334979,21.983,22.0038,21.9726,21.983,18291.9987
2005-10-11 11:50:00,42.27,42.31,42.26,42.28,7631.017843115251,21.9778,21.9986,21.9726,21.983,7631.0178
2005-10-11 11:55:00,42.28,42.29,42.22,42.29,21883.06587363932,21.983,21.9882,21.9518,21.9882,21883.0659
2005-10-11 12:00:00,42.29,42.29,42.23,42.23,11670.96846594097,21.9882,21.9882,21.957,21.957,11670.9685
2005-10-11 12:05:00,42.24,42.32,42.23,42.3,21658.624172371223,21.9622,22.0038,21.957,21.9934,21658.6242
2005-10-11 12:10:00,42.3,42.31,42.25,42.28,18628.66120525193,21.9934,21.9986,21.9674,21.983,18628.6612
2005-10-11 12:15:00,42.27,42.31,42.21,42.22,14476.489731792166,21.9778,21.9986,21.9466,21.9518,14476.4897
2005-10-11 12:20:00,42.22,42.26,42.2,42.24,18628.66120525193,21.9518,21.9726,21.9414,21.9622,18628.6612
2005-10-11 12:25:00,42.24,42.28,42.2,42.27,24913.02884075861,21.9622,21.983,21.9414,21.9778,24913.0288
2005-10-11 12:30:00,42.28,42.33,42.27,42.27,13915.385478621927,21.983,22.009,21.9778,21.9778,13915.3855
2005-10-11 12:35:00,42.27,42.28,42.26,42.28,32544.04668387386,21.9778,21.983,21.9726,21.983,32544.0467
2005-10-11 12:40:00,42.27,42.28,42.23,42.25,41858.37728649983,21.9778,21.983,21.957,21.9674,41858.3773
2005-10-11 12:45:00,42.25,42.26,42.22,42.24,33217.37178767815,21.9674,21.9726,21.9518,21.9622,33217.3718
2005-10-11 12:50:00,42.24,42.24,42.22,42.24,24015.262035686228,21.9622,21.9622,21.9518,21.9622,24015.262
2005-10-11 12:55:00,42.24,42.24,42.22,42.24,22780.832678711704,21.9622,21.9622,21.9518,21.9622,22780.8327
2005-10-11 13:00:00,42.23,42.24,42.21,42.22,23005.2743799798,21.957,21.9622,21.9466,21.9518,23005.2744
2005-10-11 13:05:00,42.23,42.26,42.22,42.24,43205.027494108406,21.957,21.9726,21.9518,21.9622,43205.0275
2005-10-11 13:10:00,42.24,42.26,42.23,42.25,107619.79575805184,21.9622,21.9726,21.957,21.9674,107619.7958
2005-10-11 13:15:00,42.24,42.25,42.21,42.22,6957.692739310964,21.9622,21.9674,21.9466,21.9518,6957.6927
2005-10-11 13:20:00,42.22,42.25,42.2,42.24,10885.422511502637,21.9518,21.9674,21.9414,21.9622,10885.4225
2005-10-11 13:25:00,42.25,42.27,42.24,42.26,16159.802491302884,21.9674,21.9778,21.9622,21.9726,16159.8025
2005-10-11 13:30:00,42.26,42.31,42.23,42.31,21546.403321737176,21.9726,21.9986,21.957,21.9986,21546.4033
2005-10-11 13:35:00,42.29,42.35,42.25,42.25,21658.624172371223,21.9882,22.0194,21.9674,21.9674,21658.6242
2005-10-11 13:40:00,42.25,42.29,42.23,42.28,13354.281225451688,21.9674,21.9882,21.957,21.983,13354.2812
2005-10-11 13:45:00,42.27,42.27,42.26,42.26,11334.305914038829,21.9778,21.9778,21.9726,21.9726,11334.3059
2005-10-11 13:50:00,42.26,42.27,42.25,42.26,11895.410167209067,21.9726,21.9778,21.9674,21.9726,11895.4102
2005-10-11 13:55:00,42.26,42.3,42.21,42.24,34002.917742116486,21.9726,21.9934,21.9466,21.9622,34002.9177
2005-10-11 14:00:00,42.27,42.28,42.17,42.2,28504.09606104814,21.9778,21.983,21.9258,21.9414,28504.0961
2005-10-11 14:05:00,42.2,42.22,42.11,42.22,39950.62282572102,21.9414,21.9518,21.8946,21.9518,39950.6228
2005-10-11 14:10:00,42.22,42.4,42.21,42.34,54090.45000561104,21.9518,22.0454,21.9466,22.0142,54090.45
2005-10-11 14:15:00,42.35,42.44,42.32,42.37,46122.76961059365,22.0194,22.0662,22.0038,22.0298,46122.7696
2005-10-11 14:20:00,42.36,42.39,42.35,42.39,18965.32375715408,22.0246,22.0402,22.0194,22.0402,18965.3238
2005-10-11 14:25:00,42.4,42.44,42.35,42.35,36135.113904163394,22.0454,22.0662,22.0194,22.0194,36135.1139
2005-10-11 14:30:00,42.35,42.35,42.26,42.28,34788.46369655482,22.0194,22.0194,21.9726,21.983,34788.4637
2005-10-11 14:35:00,42.29,42.35,42.24,42.24,20199.753114128605,21.9882,22.0194,21.9622,21.9622,20199.7531
2005-10-11 14:40:00,42.26,42.32,42.21,42.31,33554.03433958029,21.9726,22.0038,21.9466,21.9986,33554.0343
2005-10-11 14:45:00,42.31,42.35,42.3,42.33,14027.606329255976,21.9986,22.0194,21.9934,22.009,14027.6063
2005-10-11 14:50:00,42.33,42.37,42.27,42.31,22331.94927617552,22.009,22.0298,21.9778,21.9986,22331.9493
2005-10-11 14:55:00,42.31,42.33,42.26,42.3,28055.21265851195,21.9986,22.009,21.9726,21.9934,28055.2127
2005-10-11 15:00:00,42.28,42.33,42.25,42.26,34451.80114465267,21.983,22.009,21.9674,21.9726,34451.8011
2005-10-11 15:05:00,42.25,42.28,42.23,42.24,25923.016496465043,21.9674,21.983,21.957,21.9622,25923.0165
2005-10-11 15:10:00,42.23,42.26,42.23,42.26,24800.80799012457,21.957,21.9726,21.957,21.9726,24800.808
2005-10-11 15:15:00,42.26,42.26,42.23,42.24,17057.569296375266,21.9726,21.9726,21.957,21.9622,17057.5693
2005-10-11 15:20:00,42.23,42.25,42.08,42.11,60487.038491751766,21.957,21.9674,21.879,21.8946,60487.0385
2005-10-11 15:25:00,42.11,42.23,42.11,42.14,36920.65985860173,21.8946,21.957,21.8946,21.9102,36920.6599
2005-10-11 15:30:00,42.12,42.13,42.06,42.08,50162.72023341936,21.8998,21.905,21.8686,21.879,50162.7202
2005-10-11 15:35:00,42.08,42.12,42.08,42.11,37257.32241050387,21.879,21.8998,21.879,21.8946,37257.3224
2005-10-11 15:40:00,42.12,42.21,42.12,42.19,64414.76826394344,21.8998,21.9466,21.8998,21.9362,64414.7683
2005-10-11 15:45:00,42.21,42.25,42.16,42.18,35012.90539782291,21.9466,21.9674,21.9206,21.931,35012.9054
2005-10-11 15:50:00,42.18,42.18,42.08,42.11,46683.87386376388,21.931,21.931,21.879,21.8946,46683.8739
2005-10-11 15:55:00,42.11,42.12,42.04,42.1,66434.7435753563,21.8946,21.8998,21.8582,21.8894,66434.7436
2005-10-12 09:30:00,42.08,42.33,42.08,42.26,28728.53776231624,21.879,22.009,21.879,21.9726,28728.5378
2005-10-12 09:35:00,42.3,42.33,42.23,42.31,16384.24419257098,21.9934,22.009,21.957,21.9986,16384.2442
2005-10-12 09:40:00,42.31,42.33,42.1,42.22,17843.1152508136,21.9986,22.009,21.8894,21.9518,17843.1153
2005-10-12 09:45:00,42.23,42.42,42.23,42.41,45561.66535742341,21.957,22.0558,21.957,22.0506,45561.6654
2005-10-12 09:50:00,42.39,42.55,42.39,42.52,23117.495230613848,22.0402,22.1234,22.0402,22.1078,23117.4952
2005-10-12 09:55:00,42.52,42.53,42.43,42.51,12905.397822915496,22.1078,22.113,22.061,22.1026,12905.3978
2005-10-12 10:00:00,42.48,42.52,42.34,42.34,14027.606329255976,22.087,22.1078,22.0142,22.0142,14027.6063
2005-10-12 10:05:00,42.33,42.33,42.18,42.19,38491.7517674784,22.009,22.009,21.931,21.9362,38491.7518
2005-10-12 10:10:00,42.21,42.37,42.21,42.26,27157.445853439567,21.9466,22.0298,21.9466,21.9726,27157.4459
2005-10-12 10:15:00,42.26,42.33,42.23,42.32,16496.465043205026,21.9726,22.009,21.957,22.0038,16496.465
2005-10-12 10:20:00,42.32,42.32,42.17,42.17,9538.772303894062,22.0038,22.0038,21.9258,21.9258,9538.7723
2005-10-12 10:25:00,42.17,42.23,42.08,42.22,9763.21400516216,21.9258,21.957,21.879,21.9518,9763.214
2005-10-12 10:30:00,42.2,42.22,42.14,42.15,21546.403321737176,21.9414,21.9518,21.9102,21.9154,21546.4033
2005-10-12 10:35:00,42.15,42.15,42.08,42.09,15486.477387498597,21.9154,21.9154,21.879,21.8842,15486.4774
2005-10-12 10:40:00,42.08,42.21,42.06,42.18,37930.64751430816,21.879,21.9466,21.8686,21.931,37930.6475
2005-10-12 10:45:00,42.18,42.21,42.1,42.11,51060.48703849175,21.931,21.9466,21.8894,21.8946,51060.487
2005-10-12 10:50:00,42.1,42.11,41.92,41.92,38940.63517001459,21.8894,21.8946,21.7958,21.7958,38940.6352
2005-10-12 10:55:00,41.92,42.05,41.9,42.01,25025.24969139266,21.7958,21.8634,21.7855,21.8426,25025.2497
2005-10-12 11:00:00,41.99,42.0,41.86,41.89,39501.73942318482,21.8322,21.8374,21.7647,21.7803,39501.7394
2005-10-12 11:05:00,41.89,41.96,41.81,41.89,36359.55560543149,21.7803,21.8166,21.7387,21.7803,36359.5556
2005-10-12 11:10:00,41.88,42.02,41.88,41.94,43317.24834474245,21.7751,21.8478,21.7751,21.8062,43317.2483
2005-10-12 11:15:00,41.93,42.02,41.89,41.98,40399.50622825721,21.801,21.8478,21.7803,21.827,40399.5062
2005-10-12 11:20:00,42.01,42.1,42.01,42.02,36583.99730669958,21.8426,21.8894,21.8426,21.8478,36583.9973
2005-10-12 11:25:00,42.02,42.12,42.02,42.1,23341.93693188194,21.8478,21.8998,21.8478,21.8894,23341.9369
2005-10-12 11:30:00,42.1,42.18,42.1,42.17,14700.93143306026,21.8894,21.931,21.8894,21.9258,14700.9314
2005-10-12 11:35:00,42.18,42.18,42.07,42.07,11446.526764672875,21.931,21.931,21.8738,21.8738,11446.5268
2005-10-12 11:40:00,42.07,42.07,42.01,42.02,4713.275726630008,21.8738,21.8738,21.8426,21.8478,4713.2757
2005-10-12 11:45:00,42.04,42.06,41.94,41.97,11446.526764672875,21.8582,21.8686,21.8062,21.8218,11446.5268
2005-10-12 11:50:00,41.99,42.0,41.93,41.94,12344.293569745258,21.8322,21.8374,21.801,21.8062,12344.2936
2005-10-12 11:55:00,41.95,41.95,41.88,41.9,19750.86971159241,21.8114,21.8114,21.7751,21.7855,19750.8697
2005-10-12 12:00:00,41.9,41.9,41.76,41.85,25698.574795196942,21.7855,21.7855,21.7127,21.7595,25698.5748
2005-10-12 12:05:00,41.85,41.97,41.85,41.97,13690.943777353832,21.7595,21.8218,21.7595,21.8218,13690.9438
2005-10-12 12:10:00,41.97,41.98,41.93,41.95,19189.76545842217,21.8218,21.827,21.801,21.8114,19189.7655
2005-10-12 12:15:00,41.95,42.06,41.95,41.99,28167.433509146,21.8114,21.8686,21.8114,21.8322,28167.4335
2005-10-12 12:20:00,41.99,42.02,41.94,41.96,21097.519919200982,21.8322,21.8478,21.8062,21.8166,21097.5199
2005-10-12 12:25:00,41.95,42.01,41.94,42.01,13129.839524183591,21.8114,21.8426,21.8062,21.8426,13129.8395
2005-10-12 12:30:00,42.01,42.08,42.01,42.01,27157.445853439567,21.8426,21.879,21.8426,21.8426,27157.4459
2005-10-12 12:35:00,42.01,42.08,42.01,42.03,10997.643362136683,21.8426,21.879,21.8426,21.853,10997.6434
2005-10-12 12:40:00,42.02,42.07,42.0,42.0,15149.814835596451,21.8478,21.8738,21.8374,21.8374,15149.8148
2005-10-12 12:45:00,42.0,42.0,41.94,41.96,26933.00415217147,21.8374,21.8374,21.8062,21.8166,26933.0042
2005-10-12 12:50:00,41.95,42.02,41.94,41.99,18291.99865334979,21.8114,21.8478,21.8062,21.8322,18291.9987
2005-10-12 12:55:00,41.99,42.02,41.99,42.01,12119.851868477162,21.8322,21.8478,21.8322,21.8426,12119.8519
2005-10-12 13:00:00,42.0,42.01,41.96,41.98,5947.705083604534,21.8374,21.8426,21.8166,21.827,5947.7051
2005-10-12 13:05:00,41.98,42.01,41.96,41.96,7518.796992481202,21.827,21.8426,21.8166,21.8166,7518.797
2005-10-12 13:10:00,41.98,41.99,41.9,41.9,21209.74076983504,21.827,21.8322,21.7855,21.7855,21209.7408
2005-10-12 13:15:00,41.91,41.93,41.87,41.93,43878.352597912686,21.7906,21.801,21.7699,21.801,43878.3526
2005-10-12 13:20:00,41.93,41.94,41.87,41.88,49264.95342834698,21.801,21.8062,21.7699,21.7751,49264.9534
2005-10-12 13:25:00,41.86,41.89,41.77,41.82,31758.500729435527,21.7647,21.7803,21.7179,21.7439,31758.5007
2005-10-12 13:30:00,41.84,41.85,41.78,41.79,13803.16462798788,21.7543,21.7595,21.7231,21.7283,13803.1646
2005-10-12 13:35:00,41.78,41.88,41.77,41.87,21209.74076983504,21.7231,21.7751,21.7179,21.7699,21209.7408
2005-10-12 13:40:00,41.86,41.86,41.77,41.79,24688.587139490515,21.7647,21.7647,21.7179,21.7283,24688.5871
2005-10-12 13:45:00,41.79,41.81,41.76,41.8,14588.710582426214,21.7283,21.7387,21.7127,21.7335,14588.7106
2005-10-12 13:50:00,41.77,41.82,41.77,41.79,9650.99315452811,21.7179,21.7439,21.7179,21.7283,9650.9932
2005-10-12 13:55:00,41.8,41.85,41.79,41.79,9987.655706430254,21.7335,21.7595,21.7283,21.7283,9987.6557
2005-10-12 14:00:00,41.77,41.88,41.74,41.85,23678.599483784084,21.7179,21.7751,21.7023,21.7595,23678.5995
2005-10-12 14:05:00,41.81,41.82,41.72,41.75,31085.17562563124,21.7387,21.7439,21.6919,21.7075,31085.1756
2005-10-12 14:10:00,41.75,41.75,41.69,41.72,25698.574795196942,21.7075,21.7075,21.6763,21.6919,25698.5748
2005-10-12 14:15:00,41.72,41.74,41.66,41.72,25810.795645831,21.6919,21.7023,21.6607,21.6919,25810.7956
2005-10-12 14:20:00,41.72,41.74,41.63,41.7,51397.14959039389,21.6919,21.7023,21.6451,21.6815,51397.1496
2005-10-12 14:25:00,41.69,41.75,41.62,41.75,33217.37178767815,21.6763,21.7075,21.6399,21.7075,33217.3718
2005-10-12 14:30:00,41.76,41.77,41.68,41.7,28952.97946358433,21.7127,21.7179,21.6711,21.6815,28952.9795
2005-10-12 14:35:00,41.68,41.75,41.68,41.75,28952.97946358433,21.6711,21.7075,21.6711,21.7075,28952.9795
2005-10-12 14:40:00,41.72,41.86,41.67,41.85,29626.30456738862,21.6919,21.7647,21.6659,21.7595,29626.3046
2005-10-12 14:45:00,41.85,41.86,41.81,41.83,16384.24419257098,21.7595,21.7647,21.7387,21.7491,16384.2442
2005-10-12 14:50:00,41.83,41.83,41.8,41.8,13915.385478621927,21.7491,21.7491,21.7335,21.7335,13915.3855
2005-10-12 14:55:00,41.8,41.82,41.73,41.74,34676.24284592077,21.7335,21.7439,21.6971,21.7023,34676.2428
2005-10-12 15:00:00,41.74,41.75,41.66,41.74,44776.119402985074,21.7023,21.7075,21.6607,21.7023,44776.1194
2005-10-12 15:05:00,41.74,41.79,41.74,41.77,45786.1070586915,21.7023,21.7283,21.7023,21.7179,45786.1071
2005-10-12 15:10:00,41.77,41.77,41.76,41.77,71484.68185388845,21.7179,21.7179,21.7127,21.7179,71484.6819
2005-10-12 15:15:00,41.77,41.77,41.74,41.75,40848.3896307934,21.7179,21.7179,21.7023,21.7075,40848.3896
2005-10-12 15:20:00,41.75,41.81,41.74,41.81,45786.1070586915,21.7075,21.7387,21.7023,21.7387,45786.1071
2005-10-12 15:25:00,41.81,41.85,41.75,41.76,49152.73257771294,21.7387,21.7595,21.7075,21.7127,49152.7326
2005-10-12 15:30:00,41.75,41.77,41.72,41.75,55998.20446638985,21.7075,21.7179,21.6919,21.7075,55998.2045
2005-10-12 15:35:00,41.74,41.75,41.7,41.72,47581.64066883627,21.7023,21.7075,21.6815,21.6919,47581.6407
2005-10-12 15:40:00,41.73,41.81,41.7,41.8,38940.63517001459,21.6971,21.7387,21.6815,21.7335,38940.6352
2005-10-12 15:45:00,41.8,41.85,41.79,41.8,74851.30737290988,21.7335,21.7595,21.7283,21.7335,74851.3074
2005-10-12 15:50:00,41.8,41.81,41.72,41.75,48030.524071372456,21.7335,21.7387,21.6919,21.7075,48030.5241
2005-10-12 15:55:00,41.75,41.76,41.69,41.7,114914.15104926495,21.7075,21.7127,21.6763,21.6815,114914.151
2005-10-13 09:30:00,41.45,41.64,41.45,41.56,45449.44450678936,21.5515,21.6503,21.5515,21.6087,45449.4445
2005-10-13 09:35:00,41.55,41.66,41.51,41.64,27718.550106609808,21.6035,21.6607,21.5827,21.6503,27718.5501
2005-10-13 09:40:00,41.61,41.72,41.45,41.5,29065.20031421838,21.6347,21.6919,21.5515,21.5775,29065.2003
2005-10-13 09:45:00,41.5,41.61,41.48,41.57,32207.38413197172,21.5775,21.6347,21.5671,21.6139,32207.3841
2005-10-13 09:50:00,41.54,41.57,41.38,41.38,36696.21815733363,21.5983,21.6139,21.5151,21.5151,36696.2182
2005-10-13 09:55:00,41.36,41.6,41.35,41.57,53978.229154976994,21.5047,21.6295,21.4995,21.6139,53978.2292
2005-10-13 10:00:00,41.59,41.62,41.51,41.55,31646.27987880148,21.6243,21.6399,21.5827,21.6035,31646.2799
2005-10-13 10:05:00,41.55,41.66,41.53,41.66,54090.45000561104,21.6035,21.6607,21.5931,21.6607,54090.45
2005-10-13 10:10:00,41.66,41.66,41.53,41.53,30411.85052182696,21.6607,21.6607,21.5931,21.5931,30411.8505
2005-10-13 10:15:00,41.53,41.56,41.49,41.56,22107.507574907417,21.5931,21.6087,21.5723,21.6087,22107.5076
2005-10-13 10:20:00,41.58,41.58,41.47,41.51,58803.72573224104,21.6191,21.6191,21.5619,21.5827,58803.7257
2005-10-13 10:25:00,41.51,41.61,41.5,41.53,35125.12624845696,21.5827,21.6347,21.5775,21.5931,35125.1262
2005-10-13 10:30:00,41.53,41.57,41.49,41.52,53080.46234990461,21.5931,21.6139,21.5723,21.5879,53080.4623
2005-10-13 10:35:00,41.53,41.66,41.52,41.64,56895.97127146224,21.5931,21.6607,21.5879,21.6503,56895.9713
2005-10-13 10:40:00,41.65,41.7,41.58,41.68,40175.06452698911,21.6555,21.6815,21.6191,21.6711,40175.0645
2005-10-13 10:45:00,41.69,41.71,41.63,41.71,16720.906744473123,21.6763,21.6867,21.6451,21.6867,16720.9067
2005-10-13 10:50:00,41.71,41.72,41.63,41.65,10773.201660868588,21.6867,21.6919,21.6451,21.6555,10773.2017
2005-10-13 10:55:00,41.67,41.76,41.66,41.76,16272.02334193693,21.6659,21.7127,21.6607,21.7127,16272.0233
2005-10-13 11:00:00,41.75,41.76,41.68,41.69,23005.2743799798,21.7075,21.7127,21.6711,21.6763,23005.2744
2005-10-13 11:05:00,41.69,41.76,41.61,41.62,14700.93143306026,21.6763,21.7127,21.6347,21.6399,14700.9314
2005-10-13 11:10:00,41.62,41.65,41.54,41.57,28728.53776231624,21.6399,21.6555,21.5983,21.6139,28728.5378
2005-10-13 11:15:00,41.57,41.57,41.45,41.55,35910.67220289529,21.6139,21.6139,21.5515,21.6035,35910.6722
2005-10-13 11:20:00,41.53,41.64,41.52,41.61,35012.90539782291,21.5931,21.6503,21.5879,21.6347,35012.9054
2005-10-13 11:25:00,41.61,41.66,41.61,41.66,8079.901245651442,21.6347,21.6607,21.6347,21.6607,8079.9012
2005-10-13 11:30:00,41.66,41.66,41.58,41.58,9089.888901357872,21.6607,21.6607,21.6191,21.6191,9089.8889
2005-10-13 11:35:00,41.58,41.66,41.58,41.65,19077.544607788124,21.6191,21.6607,21.6191,21.6555,19077.5446
2005-10-13 11:40:00,41.65,41.69,41.61,41.61,14252.04803052407,21.6555,21.6763,21.6347,21.6347,14252.048
2005-10-13 11:45:00,41.61,41.65,41.54,41.54,15149.814835596451,21.6347,21.6555,21.5983,21.5983,15149.8148
2005-10-13 11:50:00,41.53,41.65,41.53,41.64,15598.698238132643,21.5931,21.6555,21.5931,21.6503,15598.6982
2005-10-13 11:55:00,41.65,41.65,41.46,41.54,26259.679048367187,21.6555,21.6555,21.5567,21.5983,26259.679
2005-10-13 12:00:00,41.57,41.69,41.57,41.69,43653.91089664459,21.6139,21.6763,21.6139,21.6763,43653.9109
2005-10-13 12:05:00,41.69,41.69,41.55,41.55,25361.9122432948,21.6763,21.6763,21.6035,21.6035,25361.9122
2005-10-13 12:10:00,41.55,41.62,41.55,41.6,14476.489731792166,21.6035,21.6399,21.6035,21.6295,14476.4897
2005-10-13 12:15:00,41.6,41.61,41.57,41.61,23229.71608124789,21.6295,21.6347,21.6139,21.6347,23229.7161
2005-10-13 12:20:00,41.61,41.61,41.51,41.53,19414.207159690268,21.6347,21.6347,21.5827,21.5931,19414.2072
2005-10-13 12:25:00,41.54,41.61,41.53,41.59,28055.21265851195,21.5983,21.6347,21.5931,21.6243,28055.2127
2005-10-13 12:30:00,41.6,41.68,41.6,41.65,20424.1948153967,21.6295,21.6711,21.6295,21.6555,20424.1948
2005-10-13 12:35:00,41.65,41.67,41.64,41.65,15935.360790034789,21.6555,21.6659,21.6503,21.6555,15935.3608
2005-10-13 12:40:00,41.65,41.76,41.64,41.76,30636.29222309505,21.6555,21.7127,21.6503,21.7127,30636.2922
2005-10-13 12:45:00,41.76,41.81,41.72,41.79,18404.21950398384,21.7127,21.7387,21.6919,21.7283,18404.2195
2005-10-13 12:50:00,41.79,41.8,41.65,41.66,16496.465043205026,21.7283,21.7335,21.6555,21.6607,16496.465
2005-10-13 12:55:00,41.66,41.75,41.64,41.74,11109.864212770732,21.6607,21.7075,21.6503,21.7023,11109.8642
2005-10-13 13:00:00,41.73,41.77,41.73,41.75,24015.262035686228,21.6971,21.7179,21.6971,21.7075,24015.262
2005-10-13 13:05:00,41.74,41.76,41.73,41.73,5386.600830434294,21.7023,21.7127,21.6971,21.6971,5386.6008
2005-10-13 13:10:00,41.71,41.73,41.69,41.72,13017.618673549545,21.6867,21.6971,21.6763,21.6919,13017.6187
2005-10-13 13:15:00,41.71,41.76,41.71,41.72,19414.207159690268,21.6867,21.7127,21.6867,21.6919,19414.2072
2005-10-13 13:20:00,41.72,41.72,41.64,41.64,7182.13444057906,21.6919,21.6919,21.6503,21.6503,7182.1344
2005-10-13 13:25:00,41.65,41.66,41.61,41.63,14139.827179890022,21.6555,21.6607,21.6347,21.6451,14139.8272
2005-10-13 13:30:00,41.64,41.66,41.62,41.62,7294.355291213107,21.6503,21.6607,21.6399,21.6399,7294.3553
2005-10-13 13:35:00,41.62,41.64,41.62,41.63,5274.379979800247,21.6399,21.6503,21.6399,21.6451,5274.38
2005-10-13 13:40:00,41.63,41.64,41.61,41.62,8304.342946919538,21.6451,21.6503,21.6347,21.6399,8304.3429
2005-10-13 13:45:00,41.61,41.63,41.59,41.62,13242.06037481764,21.6347,21.6451,21.6243,21.6399,13242.0604
2005-10-13 13:50:00,41.62,41.79,41.62,41.77,26259.679048367187,21.6399,21.7283,21.6399,21.7179,26259.679
2005-10-13 13:55:00,41.78,41.78,41.72,41.73,7743.238693749298,21.7231,21.7231,21.6919,21.6971,7743.2387
2005-10-13 14:00:00,41.74,41.85,41.74,41.84,32992.93008641005,21.7023,21.7595,21.7023,21.7543,32992.9301
2005-10-13 14:05:00,41.84,41.88,41.79,41.88,46234.990461227695,21.7543,21.7751,21.7283,21.7751,46234.9905
2005-10-13 14:10:00,41.88,41.88,41.77,41.81,28840.758612950285,21.7751,21.7751,21.7179,21.7387,28840.7586
2005-10-13 14:15:00,41.81,41.86,41.8,41.84,26371.89989900124,21.7387,21.7647,21.7335,21.7543,26371.8999
2005-10-13 14:20:00,41.84,42.02,41.82,41.95,33890.69689148243,21.7543,21.8478,21.7439,21.8114,33890.6969
2005-10-13 14:25:00,41.94,41.95,41.85,41.85,22219.728425541463,21.8062,21.8114,21.7595,21.7595,22219.7284
2005-10-13 14:30:00,41.85,42.0,41.85,41.98,31646.27987880148,21.7595,21.8374,21.7595,21.827,31646.2799
2005-10-13 14:35:00,41.98,42.1,41.98,42.07,40960.61048142744,21.827,21.8894,21.827,21.8738,40960.6105
2005-10-13 14:40:00,42.09,42.1,41.95,41.95,47918.30322073841,21.8842,21.8894,21.8114,21.8114,47918.3032
2005-10-13 14:45:00,41.95,42.12,41.93,42.02,39165.07687128268,21.8114,21.8998,21.801,21.8478,39165.0769
2005-10-13 14:50:00,42.02,42.02,41.92,41.93,29738.525418022666,21.8478,21.8478,21.7958,21.801,29738.5254
2005-10-13 14:55:00,41.94,41.98,41.91,41.97,21321.961620469083,21.8062,21.827,21.7906,21.8218,21321.9616
2005-10-13 15:00:00,41.98,42.03,41.94,42.0,20199.753114128605,21.827,21.853,21.8062,21.8374,20199.7531
2005-10-13 15:05:00,42.0,42.04,41.98,42.03,27830.77095724385,21.8374,21.8582,21.827,21.853,27830.771
2005-10-13 15:10:00,42.03,42.1,41.95,42.09,27718.550106609808,21.853,21.8894,21.8114,21.8842,27718.5501
2005-10-13 15:15:00,42.09,42.09,41.93,41.93,63404.78060823701,21.8842,21.8842,21.801,21.801,63404.7806
2005-10-13 15:20:00,41.93,41.95,41.9,41.95,30524.071372461003,21.801,21.8114,21.7855,21.8114,30524.0714
2005-10-13 15:25:00,41.94,42.0,41.93,41.93,21995.28672427337,21.8062,21.8374,21.801,21.801,21995.2867
2005-10-13 15:30:00,41.94,41.94,41.88,41.89,44439.45685108293,21.8062,21.8062,21.7751,21.7803,44439.4569
2005-10-13 15:35:00,41.88,41.92,41.87,41.92,18179.777802715744,21.7751,21.7958,21.7699,21.7958,18179.7778
2005-10-13 15:40:00,41.93,41.95,41.92,41.92,23790.82033441813,21.801,21.8114,21.7958,21.7958,23790.8203
2005-10-13 15:45:00,41.91,42.06,41.91,41.96,36359.55560543149,21.7906,21.8686,21.7906,21.8166,36359.5556
2005-10-13 15:50:00,41.96,42.05,41.95,41.97,41521.714734597685,21.8166,21.8634,21.8114,21.8218,41521.7147
2005-10-13 15:55:00,41.97,42.03,41.94,41.96,47581.64066883627,21.8218,21.853,21.8062,21.8166,47581.6407
2005-10-14 09:30:00,42.02,42.02,41.84,41.85,37593.984962406015,21.8478,21.8478,21.7543,21.7595,37593.985
2005-10-14 09:35:00,41.85,42.06,41.85,41.99,33666.25519021434,21.7595,21.8686,21.7595,21.8322,33666.2552
2005-10-14 09:40:00,41.97,42.08,41.97,42.02,21546.403321737176,21.8218,21.879,21.8218,21.8478,21546.4033
2005-10-14 09:45:00,42.02,42.07,41.79,41.8,26147.458197733136,21.8478,21.8738,21.7283,21.7335,26147.4582
2005-10-14 09:50:00,41.8,41.81,41.63,41.64,51733.81214229604,21.7335,21.7387,21.6451,21.6503,51733.8121
2005-10-14 09:55:00,41.64,41.79,41.57,41.76,43317.24834474245,21.6503,21.7283,21.6139,21.7127,43317.2483
2005-10-14 10:00:00,41.76,41.76,41.62,41.66,87756.70519582537,21.7127,21.7127,21.6399,21.6607,87756.7052
2005-10-14 10:05:00,41.66,41.72,41.66,41.72,25586.3539445629,21.6607,21.6919,21.6607,21.6919,25586.3539
2005-10-14 10:10:00,41.72,41.81,41.71,41.8,73729.0988665694,21.6919,21.7387,21.6867,21.7335,73729.0989
2005-10-14 10:15:00,41.79,41.79,41.62,41.74,48591.6283245427,21.7283,21.7283,21.6399,21.7023,48591.6283
2005-10-14 10:20:00,41.73,41.77,41.69,41.72,68342.4980361351,21.6971,21.7179,21.6763,21.6919,68342.498
2005-10-14 10:25:00,41.71,41.73,41.68,41.69,27381.887554707664,21.6867,21.6971,21.6711,21.6763,27381.8876
2005-10-14 10:30:00,41.69,41.72,41.65,41.68,35686.2305016272,21.6763,21.6919,21.6555,21.6711,35686.2305
2005-10-14 10:35:00,41.68,41.75,41.66,41.73,41297.27303332959,21.6711,21.7075,21.6607,21.6971,41297.273
2005-10-14 10:40:00,41.71,41.79,41.68,41.69,96397.71069464706,21.6867,21.7283,21.6711,21.6763,96397.7107
2005-10-14 10:45:00,41.7,41.74,41.64,41.7,118168.55571765231,21.6815,21.7023,21.6503,21.6815,118168.5557
2005-10-14 10:50:00,41.7,41.7,41.53,41.57,34900.68454718887,21.6815,21.6815,21.5931,21.6139,34900.6845
2005-10-14 10:55:00,41.58,41.72,41.54,41.65,33441.813488946245,21.6191,21.6919,21.5983,21.6555,33441.8135
2005-10-14 11:00:00,41.62,41.7,41.61,41.7,72270.22780832679,21.6399,21.6815,21.6347,21.6815,72270.2278
2005-10-14 11:05:00,41.7,41.75,41.67,41.69,19750.86971159241,21.6815,21.7075,21.6659,21.6763,19750.8697
2005-10-14 11:10:00,41.68,41.76,41.68,41.76,23678.599483784084,21.6711,21.7127,21.6711,21.7127,23678.5995
2005-10-14 11:15:00,41.74,41.95,41.74,41.94,58242.62147907081,21.7023,21.8114,21.7023,21.8062,58242.6215
2005-10-14 11:20:00,41.94,41.94,41.77,41.78,28167.433509146,21.8062,21.8062,21.7179,21.7231,28167.4335
2005-10-14 11:25:00,41.77,41.84,41.74,41.83,15149.814835596451,21.7179,21.7543,21.7023,21.7491,15149.8148
2005-10-14 11:30:00,41.84,41.85,41.75,41.79,19750.86971159241,21.7543,21.7595,21.7075,21.7283,19750.8697
2005-10-14 11:35:00,41.78,41.84,41.76,41.8,13803.16462798788,21.7231,21.7543,21.7127,21.7335,13803.1646
2005-10-14 11:40:00,41.81,41.84,41.75,41.76,48703.84917517674,21.7387,21.7543,21.7075,21.7127,48703.8492
2005-10-14 11:45:00,41.76,41.88,41.76,41.88,30524.071372461003,21.7127,21.7751,21.7127,21.7751,30524.0714
2005-10-14 11:50:00,41.86,41.91,41.85,41.88,30075.18796992481,21.7647,21.7906,21.7595,21.7751,30075.188
2005-10-14 11:55:00,41.9,41.98,41.9,41.96,30411.85052182696,21.7855,21.827,21.7855,21.8166,30411.8505
2005-10-14 12:00:00,41.98,42.0,41.9,41.9,57120.41297273033,21.827,21.8374,21.7855,21.7855,57120.413
2005-10-14 12:05:00,41.94,42.02,41.92,41.97,78779.03714510155,21.8062,21.8478,21.7958,21.8218,78779.0371
2005-10-14 12:10:00,41.97,42.06,41.94,42.01,48928.29087644485,21.8218,21.8686,21.8062,21.8426,48928.2909
2005-10-14 12:15:00,42.01,42.02,41.97,42.0,25137.470542026706,21.8426,21.8478,21.8218,21.8374,25137.4705
2005-10-14 12:20:00,42.0,42.05,41.95,42.03,52294.91639546627,21.8374,21.8634,21.8114,21.853,52294.9164
2005-10-14 12:25:00,42.03,42.07,42.02,42.02,30748.513073729097,21.853,21.8738,21.8478,21.8478,30748.5131
2005-10-14 12:30:00,42.02,42.03,42.02,42.02,12456.514420379306,21.8478,21.853,21.8478,21.8478,12456.5144
2005-10-14 12:35:00,42.02,42.02,41.99,42.02,12568.735271013353,21.8478,21.8478,21.8322,21.8478,12568.7353
2005-10-14 12:40:00,42.02,42.04,42.02,42.02,8416.563797553585,21.8478,21.8582,21.8478,21.8478,8416.5638
2005-10-14 12:45:00,41.99,41.99,41.94,41.95,22780.832678711704,21.8322,21.8322,21.8062,21.8114,22780.8327
2005-10-14 12:50:00,41.95,41.98,41.93,41.95,17169.790147009313,21.8114,21.827,21.801,21.8114,17169.7901
2005-10-14 12:55:00,41.95,41.97,41.91,41.92,20199.753114128605,21.8114,21.8218,21.7906,21.7958,20199.7531
2005-10-14 13:00:00,41.92,41.97,41.91,41.94,19863.09056222646,21.7958,21.8218,21.7906,21.8062,19863.0906
2005-10-14 13:05:00,41.94,41.94,41.85,41.92,13017.618673549545,21.8062,21.8062,21.7595,21.7958,13017.6187
2005-10-14 13:10:00,41.93,41.96,41.93,41.96,8977.668050723823,21.801,21.8166,21.801,21.8166,8977.6681
2005-10-14 13:15:00,41.96,41.96,41.82,41.92,28504.09606104814,21.8166,21.8166,21.7439,21.7958,28504.0961
2005-10-14 13:20:00,41.89,41.97,41.89,41.94,12568.735271013353,21.7803,21.8218,21.7803,21.8062,12568.7353
2005-10-14 13:25:00,41.94,41.96,41.93,41.95,49489.39512961508,21.8062,21.8166,21.801,21.8114,49489.3951
2005-10-14 13:30:00,41.95,41.97,41.9,41.94,29626.30456738862,21.8114,21.8218,21.7855,21.8062,29626.3046
2005-10-14 13:35:00,41.94,41.98,41.91,41.98,23229.71608124789,21.8062,21.827,21.7906,21.827,23229.7161
2005-10-14 13:40:00,41.98,42.0,41.94,41.95,30187.40882055886,21.827,21.8374,21.8062,21.8114,30187.4088
2005-10-14 13:45:00,41.96,41.99,41.96,41.97,44776.119402985074,21.8166,21.8322,21.8166,21.8218,44776.1194
2005-10-14 13:50:00,41.97,41.99,41.93,41.94,22668.611828077657,21.8218,21.8322,21.801,21.8062,22668.6118
2005-10-14 13:55:00,41.95,41.98,41.95,41.95,27381.887554707664,21.8114,21.827,21.8114,21.8114,27381.8876
2005-10-14 14:00:00,41.95,41.96,41.87,41.87,32319.604982605768,21.8114,21.8166,21.7699,21.7699,32319.605
2005-10-14 14:05:00,41.87,41.88,41.83,41.86,10660.98081023454,21.7699,21.7751,21.7491,21.7647,10660.9808
2005-10-14 14:10:00,41.86,41.9,41.85,41.89,13242.06037481764,21.7647,21.7855,21.7595,21.7803,13242.0604
2005-10-14 14:15:00,41.89,41.89,41.81,41.81,8192.12209628549,21.7803,21.7803,21.7387,21.7387,8192.1221
2005-10-14 14:20:00,41.81,41.87,41.81,41.85,12905.397822915496,21.7387,21.7699,21.7387,21.7595,12905.3978
2005-10-14 14:25:00,41.84,41.85,41.83,41.85,6957.692739310964,21.7543,21.7595,21.7491,21.7595,6957.6927
2005-10-14 14:30:00,41.85,41.88,41.85,41.87,22444.17012680956,21.7595,21.7751,21.7595,21.7699,22444.1701
2005-10-14 14:35:00,41.87,41.93,41.87,41.93,16720.906744473123,21.7699,21.801,21.7699,21.801,16720.9067
2005-10-14 14:40:00,41.93,41.94,41.9,41.92,21321.961620469083,21.801,21.8062,21.7855,21.7958,21321.9616
2005-10-14 14:45:00,41.92,41.93,41.89,41.91,48816.07002581079,21.7958,21.801,21.7803,21.7906,48816.07
2005-10-14 14:50:00,41.89,42.01,41.89,41.94,87868.92604645943,21.7803,21.8426,21.7803,21.8062,87868.926
2005-10-14 14:55:00,41.95,41.96,41.86,41.88,104589.83279093256,21.8114,21.8166,21.7647,21.7751,104589.8328
2005-10-14 15:00:00,41.89,41.94,41.87,41.92,32544.04668387386,21.7803,21.8062,21.7699,21.7958,32544.0467
2005-10-14 15:05:00,41.92,41.93,41.85,41.87,21209.74076983504,21.7958,21.801,21.7595,21.7699,21209.7408
2005-10-14 15:10:00,41.87,41.89,41.81,41.86,15710.919088766692,21.7699,21.7803,21.7387,21.7647,15710.9191
2005-10-14 15:15:00,41.86,41.89,41.85,41.89,116036.35955560542,21.7647,21.7803,21.7595,21.7803,116036.3596
2005-10-14 15:20:00,41.88,41.91,41.86,41.9,20424.1948153967,21.7751,21.7906,21.7647,21.7855,20424.1948
2005-10-14 15:25:00,41.91,41.92,41.85,41.87,27269.666704073614,21.7906,21.7958,21.7595,21.7699,27269.6667
2005-10-14 15:30:00,41.87,41.92,41.87,41.91,46010.5487599596,21.7699,21.7958,21.7699,21.7906,46010.5488
2005-10-14 15:35:00,41.92,41.94,41.89,41.89,63180.33890696892,21.7958,21.8062,21.7803,21.7803,63180.3389
2005-10-14 15:40:00,41.89,41.9,41.85,41.85,50836.04533722365,21.7803,21.7855,21.7595,21.7595,50836.0453
2005-10-14 15:45:00,41.85,41.85,41.81,41.82,35012.90539782291,21.7595,21.7595,21.7387,21.7439,35012.9054
2005-10-14 15:50:00,41.82,41.82,41.81,41.81,47469.41981820222,21.7439,21.7439,21.7387,21.7387,47469.4198
2005-10-14 15:55:00,41.81,41.86,41.78,41.85,41409.49388396364,21.7387,21.7647,21.7231,21.7595,41409.4939
2005-10-17 09:30:00,41.77,41.78,41.48,41.48,100100.99876557064,21.7179,21.7231,21.5671,21.5671,100100.9988
2005-10-17 09:35:00,41.57,41.73,41.55,41.69,52743.79979800247,21.6139,21.6971,21.6035,21.6763,52743.7998
2005-10-17 09:40:00,41.77,41.83,41.69,41.79,46010.5487599596,21.7179,21.7491,21.6763,21.7283,46010.5488
2005-10-17 09:45:00,41.79,41.79,41.69,41.76,16945.348445741216,21.7283,21.7283,21.6763,21.7127,16945.3484
2005-10-17 09:50:00,41.76,41.78,41.7,41.7,15598.698238132643,21.7127,21.7231,21.6815,21.6815,15598.6982
2005-10-17 09:55:00,41.69,41.78,41.69,41.73,10660.98081023454,21.6763,21.7231,21.6763,21.6971,10660.9808
2005-10-17 10:00:00,41.73,41.79,41.73,41.76,50723.824486589605,21.6971,21.7283,21.6971,21.7127,50723.8245
2005-10-17 10:05:00,41.76,41.8,41.71,41.74,36135.113904163394,21.7127,21.7335,21.6867,21.7023,36135.1139
2005-10-17 10:10:00,41.74,41.9,41.73,41.88,77320.16608685894,21.7023,21.7855,21.6971,21.7751,77320.1661
2005-10-17 10:15:00,41.88,42.0,41.87,42.0,22444.17012680956,21.7751,21.8374,21.7699,21.8374,22444.1701
2005-10-17 10:20:00,41.99,42.06,41.99,42.02,20199.753114128605,21.8322,21.8686,21.8322,21.8478,20199.7531
2005-10-17 10:25:00,42.01,42.04,42.01,42.04,8304.342946919538,21.8426,21.8582,21.8426,21.8582,8304.3429
2005-10-17 10:30:00,42.05,42.12,42.04,42.08,30299.629671192903,21.8634,21.8998,21.8582,21.879,30299.6297
2005-10-17 10:35:00,42.1,42.12,42.06,42.08,37481.76411177197,21.8894,21.8998,21.8686,21.879,37481.7641
2005-10-17 10:40:00,42.06,42.06,41.94,41.97,18404.21950398384,21.8686,21.8686,21.8062,21.8218,18404.2195
2005-10-17 10:45:00,41.97,42.02,41.97,42.02,45112.781954887214,21.8218,21.8478,21.8218,21.8478,45112.782
2005-10-17 10:50:00,42.02,42.05,42.0,42.02,33554.03433958029,21.8478,21.8634,21.8374,21.8478,33554.0343
2005-10-17 10:55:00,42.02,42.04,42.0,42.03,16047.581640668835,21.8478,21.8582,21.8374,21.853,16047.5816
2005-10-17 11:00:00,42.03,42.06,42.02,42.06,8977.668050723823,21.853,21.8686,21.8478,21.8686,8977.6681
2005-10-17 11:05:00,42.09,42.09,42.01,42.02,18067.556952081697,21.8842,21.8842,21.8426,21.8478,18067.557
2005-10-17 11:10:00,42.02,42.09,42.02,42.05,16496.465043205026,21.8478,21.8842,21.8478,21.8634,16496.465
2005-10-17 11:15:00,42.06,42.1,42.06,42.1,6957.692739310964,21.8686,21.8894,21.8686,21.8894,6957.6927
2005-10-17 11:20:00,42.1,42.11,42.01,42.01,18179.777802715744,21.8894,21.8946,21.8426,21.8426,18179.7778
2005-10-17 11:25:00,42.01,42.07,42.01,42.06,15262.035686230502,21.8426,21.8738,21.8426,21.8686,15262.0357
2005-10-17 11:30:00,42.06,42.07,42.03,42.06,23566.37863315004,21.8686,21.8738,21.853,21.8686,23566.3786
2005-10-17 11:35:00,42.07,42.09,42.05,42.06,8977.668050723823,21.8738,21.8842,21.8634,21.8686,8977.6681
2005-10-17 11:40:00,42.06,42.06,41.99,42.02,26035.23734709909,21.8686,21.8686,21.8322,21.8478,26035.2373
2005-10-17 11:45:00,42.02,42.07,41.96,42.07,38491.7517674784,21.8478,21.8738,21.8166,21.8738,38491.7518
2005-10-17 11:50:00,42.08,42.11,42.02,42.03,18404.21950398384,21.879,21.8946,21.8478,21.853,18404.2195
2005-10-17 11:55:00,42.03,42.06,42.02,42.06,4601.05487599596,21.853,21.8686,21.8478,21.8686,4601.0549
2005-10-17 12:00:00,42.06,42.09,42.06,42.08,12232.072719111213,21.8686,21.8842,21.8686,21.879,12232.0727
2005-10-17 12:05:00,42.08,42.1,42.01,42.01,9650.99315452811,21.879,21.8894,21.8426,21.8426,9650.9932
2005-10-17 12:10:00,42.01,42.05,42.01,42.02,5947.705083604534,21.8426,21.8634,21.8426,21.8478,5947.7051
2005-10-17 12:15:00,42.04,42.07,42.01,42.07,11670.96846594097,21.8582,21.8738,21.8426,21.8738,11670.9685
2005-10-17 12:20:00,42.06,42.1,42.06,42.09,9426.551453260015,21.8686,21.8894,21.8686,21.8842,9426.5515
2005-10-17 12:25:00,42.09,42.1,42.09,42.1,19526.42801032432,21.8842,21.8894,21.8842,21.8894,19526.428
2005-10-17 12:30:00,42.1,42.1,42.07,42.07,14139.827179890022,21.8894,21.8894,21.8738,21.8738,14139.8272
2005-10-17 12:35:00,42.07,42.07,42.03,42.04,8865.447200089777,21.8738,21.8738,21.853,21.8582,8865.4472
2005-10-17 12:40:00,42.03,42.03,41.89,41.89,18516.440354617887,21.853,21.853,21.7803,21.7803,18516.4404
2005-10-17 12:45:00,41.89,41.89,41.85,41.88,19526.42801032432,21.7803,21.7803,21.7595,21.7751,19526.428
2005-10-17 12:50:00,41.88,41.94,41.85,41.94,26933.00415217147,21.7751,21.8062,21.7595,21.8062,26933.0042
2005-10-17 12:55:00,41.94,41.95,41.91,41.95,8528.784648187633,21.8062,21.8114,21.7906,21.8114,8528.7846
2005-10-17 13:00:00,41.97,41.98,41.88,41.93,18853.10290652003,21.8218,21.827,21.7751,21.801,18853.1029
2005-10-17 13:05:00,41.94,41.95,41.92,41.93,2244.417012680956,21.8062,21.8114,21.7958,21.801,2244.417
2005-10-17 13:10:00,41.93,41.99,41.93,41.99,6957.692739310964,21.801,21.8322,21.801,21.8322,6957.6927
2005-10-17 13:15:00,41.99,42.03,41.98,42.01,17282.01099764336,21.8322,21.853,21.827,21.8426,17282.011
2005-10-17 13:20:00,42.02,42.03,41.99,42.02,9089.888901357872,21.8478,21.853,21.8322,21.8478,9089.8889
2005-10-17 13:25:00,42.02,42.03,42.01,42.03,3478.846369655482,21.8478,21.853,21.8426,21.853,3478.8464
2005-10-17 13:30:00,42.02,42.05,42.02,42.02,11670.96846594097,21.8478,21.8634,21.8478,21.8478,11670.9685
2005-10-17 13:35:00,42.02,42.02,42.0,42.01,18628.66120525193,21.8478,21.8478,21.8374,21.8426,18628.6612
2005-10-17 13:40:00,42.01,42.03,42.01,42.02,6845.471888676916,21.8426,21.853,21.8426,21.8478,6845.4719
2005-10-17 13:45:00,42.03,42.11,42.03,42.11,13466.502076085735,21.853,21.8946,21.853,21.8946,13466.5021
2005-10-17 13:50:00,42.12,42.15,42.05,42.05,20873.078217932893,21.8998,21.9154,21.8634,21.8634,20873.0782
2005-10-17 13:55:00,42.05,42.06,42.02,42.03,5611.04253170239,21.8634,21.8686,21.8478,21.853,5611.0425
2005-10-17 14:00:00,42.04,42.04,41.97,42.03,15486.477387498597,21.8582,21.8582,21.8218,21.853,15486.4774
2005-10-17 14:05:00,42.04,42.05,42.01,42.01,9987.655706430254,21.8582,21.8634,21.8426,21.8426,9987.6557
2005-10-17 14:10:00,42.01,42.05,42.01,42.05,8865.447200089777,21.8426,21.8634,21.8426,21.8634,8865.4472
2005-10-17 14:15:00,42.05,42.06,42.02,42.06,8416.563797553585,21.8634,21.8686,21.8478,21.8686,8416.5638
2005-10-17 14:20:00,42.06,42.08,41.98,42.01,14139.827179890022,21.8686,21.879,21.827,21.8426,14139.8272
2005-10-17 14:25:00,42.0,42.02,41.99,42.02,6059.925934238581,21.8374,21.8478,21.8322,21.8478,6059.9259
2005-10-17 14:30:00,42.02,42.03,41.98,42.02,14364.26888115812,21.8478,21.853,21.827,21.8478,14364.2689
2005-10-17 14:35:00,42.01,42.11,42.01,42.11,14252.04803052407,21.8426,21.8946,21.8426,21.8946,14252.048
2005-10-17 14:40:00,42.11,42.13,42.1,42.1,18853.10290652003,21.8946,21.905,21.8894,21.8894,18853.1029
2005-10-17 14:45:00,42.11,42.11,42.05,42.05,13915.385478621927,21.8946,21.8946,21.8634,21.8634,13915.3855
2005-10-17 14:50:00,42.05,42.13,42.05,42.1,21321.961620469083,21.8634,21.905,21.8634,21.8894,21321.9616
2005-10-17 14:55:00,42.1,42.1,42.02,42.07,15486.477387498597,21.8894,21.8894,21.8478,21.8738,15486.4774
2005-10-17 15:00:00,42.08,42.15,42.08,42.15,20985.29906856694,21.879,21.9154,21.879,21.9154,20985.2991
2005-10-17 15:05:00,42.15,42.16,42.09,42.12,27269.666704073614,21.9154,21.9206,21.8842,21.8998,27269.6667
2005-10-17 15:10:00,42.1,42.11,42.09,42.11,9763.21400516216,21.8894,21.8946,21.8842,21.8946,9763.214
2005-10-17 15:15:00,42.12,42.13,42.08,42.11,20536.41566603075,21.8998,21.905,21.879,21.8946,20536.4157
2005-10-17 15:20:00,42.1,42.17,42.1,42.13,18516.440354617887,21.8894,21.9258,21.8894,21.905,18516.4404
2005-10-17 15:25:00,42.13,42.22,42.12,42.19,14588.710582426214,21.905,21.9518,21.8998,21.9362,14588.7106
2005-10-17 15:30:00,42.19,42.26,42.19,42.24,42756.14409157221,21.9362,21.9726,21.9362,21.9622,42756.1441
2005-10-17 15:35:00,42.24,42.25,42.18,42.18,29514.08371675457,21.9622,21.9674,21.931,21.931,29514.0837
2005-10-17 15:40:00,42.18,42.27,42.18,42.27,42643.923240938166,21.931,21.9778,21.931,21.9778,42643.9232
2005-10-17 15:45:00,42.27,42.29,42.19,42.19,27942.9918078779,21.9778,21.9882,21.9362,21.9362,27942.9918
2005-10-17 15:50:00,42.19,42.19,42.16,42.18,43092.80664347435,21.9362,21.9362,21.9206,21.931,43092.8066
2005-10-17 15:55:00,42.18,42.21,42.18,42.21,29289.642015486475,21.931,21.9466,21.931,21.9466,29289.642
2005-10-18 09:30:00,42.23,42.24,42.15,42.24,55549.32106385366,21.957,21.9622,21.9154,21.9622,55549.3211
2005-10-18 09:35:00,42.26,42.42,42.15,42.15,13017.618673549545,21.9726,22.0558,21.9154,21.9154,13017.6187
2005-10-18 09:40:00,42.12,42.15,41.99,42.08,22893.05352934575,21.8998,21.9154,21.8322,21.879,22893.0535
2005-10-18 09:45:00,42.08,42.18,42.02,42.11,30748.513073729097,21.879,21.931,21.8478,21.8946,30748.5131
2005-10-18 09:50:00,42.11,42.16,42.1,42.11,15037.593984962405,21.8946,21.9206,21.8894,21.8946,15037.594
2005-10-18 09:55:00,42.1,42.18,42.09,42.1,19750.86971159241,21.8894,21.931,21.8842,21.8894,19750.8697
2005-10-18 10:00:00,42.1,42.11,42.01,42.1,17169.790147009313,21.8894,21.8946,21.8426,21.8894,17169.7901
2005-10-18 10:05:00,42.11,42.18,42.1,42.17,8079.901245651442,21.8946,21.931,21.8894,21.9258,8079.9012
2005-10-18 10:10:00,42.17,42.19,42.1,42.1,9538.772303894062,21.9258,21.9362,21.8894,21.8894,9538.7723
2005-10-18 10:15:00,42.11,42.14,42.08,42.14,12680.9561216474,21.8946,21.9102,21.879,21.9102,12680.9561
2005-10-18 10:20:00,42.14,42.14,42.1,42.11,23229.71608124789,21.9102,21.9102,21.8894,21.8946,23229.7161
2005-10-18 10:25:00,42.12,42.13,42.08,42.08,9426.551453260015,21.8998,21.905,21.879,21.879,9426.5515
2005-10-18 10:30:00,42.08,42.08,42.0,42.0,12905.397822915496,21.879,21.879,21.8374,21.8374,12905.3978
2005-10-18 10:35:00,42.0,42.0,41.92,41.94,18404.21950398384,21.8374,21.8374,21.7958,21.8062,18404.2195
2005-10-18 10:40:00,41.92,42.01,41.9,41.99,8753.226349455728,21.7958,21.8426,21.7855,21.8322,8753.2263
2005-10-18 10:45:00,41.99,42.04,41.93,41.93,6172.146784872629,21.8322,21.8582,21.801,21.801,6172.1468
2005-10-18 10:50:00,41.95,42.0,41.93,41.98,7182.13444057906,21.8114,21.8374,21.801,21.827,7182.1344
2005-10-18 10:55:00,42.01,42.06,42.01,42.06,3703.2880709235774,21.8426,21.8686,21.8426,21.8686,3703.2881
2005-10-18 11:00:00,42.08,42.1,42.07,42.09,17506.452698911457,21.879,21.8894,21.8738,21.8842,17506.4527
2005-10-18 11:05:00,42.08,42.1,42.07,42.1,5498.821681068343,21.879,21.8894,21.8738,21.8894,5498.8217
2005-10-18 11:10:00,42.08,42.1,42.08,42.1,6957.692739310964,21.879,21.8894,21.879,21.8894,6957.6927
2005-10-18 11:15:00,42.1,42.18,42.09,42.14,27606.32925597576,21.8894,21.931,21.8842,21.9102,27606.3293
2005-10-18 11:20:00,42.14,42.16,42.1,42.1,9426.551453260015,21.9102,21.9206,21.8894,21.8894,9426.5515
2005-10-18 11:25:00,42.1,42.11,42.04,42.05,11895.410167209067,21.8894,21.8946,21.8582,21.8634,11895.4102
2005-10-18 11:30:00,42.05,42.23,42.05,42.18,20424.1948153967,21.8634,21.957,21.8634,21.931,20424.1948
2005-10-18 11:35:00,42.18,42.18,42.09,42.14,14139.827179890022,21.931,21.931,21.8842,21.9102,14139.8272
2005-10-18 11:40:00,42.11,42.14,42.11,42.12,5162.159129166199,21.8946,21.9102,21.8946,21.8998,5162.1591
2005-10-18 11:45:00,42.11,42.16,42.11,42.15,1571.091908876669,21.8946,21.9206,21.8946,21.9154,1571.0919
2005-10-18 11:50:00,42.18,42.21,42.18,42.18,1683.312759510717,21.931,21.9466,21.931,21.931,1683.3128
2005-10-18 11:55:00,42.21,42.22,42.17,42.18,8528.784648187633,21.9466,21.9518,21.9258,21.931,8528.7846
2005-10-18 12:00:00,42.2,42.22,42.16,42.22,4376.613174727864,21.9414,21.9518,21.9206,21.9518,4376.6132
2005-10-18 12:05:00,42.2,42.24,42.18,42.2,8192.12209628549,21.9414,21.9622,21.931,21.9414,8192.1221
2005-10-18 12:10:00,42.22,42.26,42.22,42.25,5723.263382336438,21.9518,21.9726,21.9518,21.9674,5723.2634
2005-10-18 12:15:00,42.24,42.25,42.18,42.19,13354.281225451688,21.9622,21.9674,21.931,21.9362,13354.2812
2005-10-18 12:20:00,42.21,42.23,42.2,42.21,6284.367635506676,21.9466,21.957,21.9414,21.9466,6284.3676
2005-10-18 12:25:00,42.21,42.26,42.2,42.2,7182.13444057906,21.9466,21.9726,21.9414,21.9414,7182.1344
2005-10-18 12:30:00,42.23,42.24,42.2,42.23,2019.9753114128605,21.957,21.9622,21.9414,21.957,2019.9753
2005-10-18 12:35:00,42.24,42.25,42.24,42.24,1795.533610144765,21.9622,21.9674,21.9622,21.9622,1795.5336
2005-10-18 12:40:00,42.23,42.24,42.21,42.23,3703.2880709235774,21.957,21.9622,21.9466,21.957,3703.2881
2005-10-18 12:45:00,42.24,42.24,42.18,42.19,12680.9561216474,21.9622,21.9622,21.931,21.9362,12680.9561
2005-10-18 12:50:00,42.19,42.22,42.18,42.22,1571.091908876669,21.9362,21.9518,21.931,21.9518,1571.0919
2005-10-18 12:55:00,42.2,42.21,42.18,42.18,7518.796992481202,21.9414,21.9466,21.931,21.931,7518.797
2005-10-18 13:00:00,42.17,42.23,42.17,42.23,4937.717427898103,21.9258,21.957,21.9258,21.957,4937.7174
2005-10-18 13:05:00,42.23,42.23,42.16,42.23,10324.318258332398,21.957,21.957,21.9206,21.957,10324.3183
2005-10-18 13:10:00,42.22,42.26,42.22,42.25,3591.06722028953,21.9518,21.9726,21.9518,21.9674,3591.0672
2005-10-18 13:15:00,42.25,42.25,42.08,42.09,9987.655706430254,21.9674,21.9674,21.879,21.8842,9987.6557
2005-10-18 13:20:00,42.08,42.12,42.03,42.11,16496.465043205026,21.879,21.8998,21.853,21.8946,16496.465
2005-10-18 13:25:00,42.1,42.1,42.05,42.08,5498.821681068343,21.8894,21.8894,21.8634,21.879,5498.8217
2005-10-18 13:30:00,42.05,42.06,41.94,42.02,13466.502076085735,21.8634,21.8686,21.8062,21.8478,13466.5021
2005-10-18 13:35:00,42.02,42.04,41.96,41.99,11558.747615306924,21.8478,21.8582,21.8166,21.8322,11558.7476
2005-10-18 13:40:00,41.96,42.08,41.96,42.06,5274.379979800247,21.8166,21.879,21.8166,21.8686,5274.38
2005-10-18 13:45:00,42.04,42.07,42.03,42.05,5386.600830434294,21.8582,21.8738,21.853,21.8634,5386.6008
2005-10-18 13:50:00,42.03,42.09,42.02,42.04,12344.293569745258,21.853,21.8842,21.8478,21.8582,12344.2936
2005-10-18 13:55:00,42.04,42.15,42.04,42.12,10324.318258332398,21.8582,21.9154,21.8582,21.8998,10324.3183
2005-10-18 14:00:00,42.1,42.1,41.97,42.06,17169.790147009313,21.8894,21.8894,21.8218,21.8686,17169.7901
2005-10-18 14:05:00,42.04,42.13,42.04,42.1,9875.434855796206,21.8582,21.905,21.8582,21.8894,9875.4349
2005-10-18 14:10:00,42.09,42.12,42.05,42.06,7518.796992481202,21.8842,21.8998,21.8634,21.8686,7518.797
2005-10-18 14:15:00,42.06,42.06,42.01,42.02,2917.7421164852426,21.8686,21.8686,21.8426,21.8478,2917.7421
2005-10-18 14:20:00,42.01,42.06,41.99,42.06,11446.526764672875,21.8426,21.8686,21.8322,21.8686,11446.5268
2005-10-18 14:25:00,42.05,42.06,41.99,42.04,13915.385478621927,21.8634,21.8686,21.8322,21.8582,13915.3855
2005-10-18 14:30:00,42.04,42.08,42.02,42.02,14139.827179890022,21.8582,21.879,21.8478,21.8478,14139.8272
2005-10-18 14:35:00,42.02,42.05,42.02,42.02,6284.367635506676,21.8478,21.8634,21.8478,21.8478,6284.3676
2005-10-18 14:40:00,42.03,42.03,41.96,41.99,20760.85736729884,21.853,21.853,21.8166,21.8322,20760.8574
2005-10-18 14:45:00,41.99,42.05,41.98,42.0,10436.539108966446,21.8322,21.8634,21.827,21.8374,10436.5391
2005-10-18 14:50:00,42.02,42.02,41.98,41.99,15037.593984962405,21.8478,21.8478,21.827,21.8322,15037.594
2005-10-18 14:55:00,42.0,42.02,41.89,41.98,35012.90539782291,21.8374,21.8478,21.7803,21.827,35012.9054
2005-10-18 15:00:00,41.96,41.97,41.92,41.96,11783.18931657502,21.8166,21.8218,21.7958,21.8166,11783.1893
2005-10-18 15:05:00,41.96,41.98,41.93,41.94,6621.03018740882,21.8166,21.827,21.801,21.8062,6621.0302
2005-10-18 15:10:00,41.94,42.06,41.94,42.02,16272.02334193693,21.8062,21.8686,21.8062,21.8478,16272.0233
2005-10-18 15:15:00,42.01,42.08,41.99,42.05,9650.99315452811,21.8426,21.879,21.8322,21.8634,9650.9932
2005-10-18 15:20:00,42.05,42.1,42.05,42.1,34339.580294018626,21.8634,21.8894,21.8634,21.8894,34339.5803
2005-10-18 15:25:00,42.1,42.17,42.05,42.05,23117.495230613848,21.8894,21.9258,21.8634,21.8634,23117.4952
2005-10-18 15:30:00,42.07,42.14,42.07,42.13,23790.82033441813,21.8738,21.9102,21.8738,21.905,23790.8203
2005-10-18 15:35:00,42.12,42.12,42.06,42.07,18965.32375715408,21.8998,21.8998,21.8686,21.8738,18965.3238
2005-10-18 15:40:00,42.08,42.13,42.05,42.12,22331.94927617552,21.879,21.905,21.8634,21.8998,22331.9493
2005-10-18 15:45:00,42.13,42.13,42.09,42.11,23117.495230613848,21.905,21.905,21.8842,21.8946,23117.4952
2005-10-18 15:50:00,42.11,42.13,42.09,42.12,32768.48838514196,21.8946,21.905,21.8842,21.8998,32768.4884
2005-10-18 15:55:00,42.12,42.12,42.02,42.04,26820.783301537424,21.8998,21.8998,21.8478,21.8582,26820.7833
2005-10-19 09:30:00,42.02,42.07,42.02,42.07,47806.08237010436,21.8478,21.8738,21.8478,21.8738,47806.0824
2005-10-19 09:35:00,42.15,42.2,42.02,42.02,21321.961620469083,21.9154,21.9414,21.8478,21.8478,21321.9616
2005-10-19 09:40:00,42.02,42.19,42.02,42.07,24239.703736954325,21.8478,21.9362,21.8478,21.8738,24239.7037
2005-10-19 09:45:00,42.06,42.06,41.93,41.96,28167.433509146,21.8686,21.8686,21.801,21.8166,28167.4335
2005-10-19 09:50:00,41.96,42.08,41.93,41.97,37706.20581304006,21.8166,21.879,21.801,21.8218,37706.2058
2005-10-19 09:55:00,41.97,42.1,41.95,41.95,63629.2223095051,21.8218,21.8894,21.8114,21.8114,63629.2223
2005-10-19 10:00:00,41.95,42.06,41.93,42.06,65761.41847155201,21.8114,21.8686,21.801,21.8686,65761.4185
2005-10-19 10:05:00,42.08,42.16,42.03,42.08,49938.27853215127,21.879,21.9206,21.853,21.879,49938.2785
2005-10-19 10:10:00,42.09,42.09,41.98,41.98,15262.035686230502,21.8842,21.8842,21.827,21.827,15262.0357
2005-10-19 10:15:00,41.98,42.1,41.95,42.05,14925.373134328358,21.827,21.8894,21.8114,21.8634,14925.3731
2005-10-19 10:20:00,42.06,42.06,41.93,41.93,14252.04803052407,21.8686,21.8686,21.801,21.801,14252.048
2005-10-19 10:25:00,41.93,41.98,41.9,41.98,13578.722926719784,21.801,21.827,21.7855,21.827,13578.7229
2005-10-19 10:30:00,41.99,42.1,41.99,42.08,53529.3457524408,21.8322,21.8894,21.8322,21.879,53529.3458
2005-10-19 10:35:00,42.08,42.26,42.07,42.25,38716.19346874649,21.879,21.9726,21.8738,21.9674,38716.1935
2005-10-19 10:40:00,42.25,42.4,42.23,42.4,48928.29087644485,21.9674,22.0454,21.957,22.0454,48928.2909
2005-10-19 10:45:00,42.4,42.4,42.29,42.32,27157.445853439567,22.0454,22.0454,21.9882,22.0038,27157.4459
2005-10-19 10:50:00,42.33,42.33,42.26,42.26,11222.08506340478,22.009,22.009,21.9726,21.9726,11222.0851
2005-10-19 10:55:00,42.26,42.3,42.25,42.3,7743.238693749298,21.9726,21.9934,21.9674,21.9934,7743.2387
2005-10-19 11:00:00,42.29,42.33,42.26,42.3,24351.92458758837,21.9882,22.009,21.9726,21.9934,24351.9246
2005-10-19 11:05:00,42.27,42.31,42.26,42.26,17618.673549545503,21.9778,21.9986,21.9726,21.9726,17618.6735
2005-10-19 11:10:00,42.26,42.31,42.26,42.26,15262.035686230502,21.9726,21.9986,21.9726,21.9726,15262.0357
2005-10-19 11:15:00,42.26,42.3,42.23,42.25,99203.23196049826,21.9726,21.9934,21.957,21.9674,99203.232
2005-10-19 11:20:00,42.23,42.3,42.23,42.24,32544.04668387386,21.957,21.9934,21.957,21.9622,32544.0467
2005-10-19 11:25:00,42.24,42.26,42.16,42.2,24127.48288632028,21.9622,21.9726,21.9206,21.9414,24127.4829
2005-10-19 11:30:00,42.21,42.26,42.2,42.26,16047.581640668835,21.9466,21.9726,21.9414,21.9726,16047.5816
2005-10-19 11:35:00,42.26,42.27,42.25,42.25,5611.04253170239,21.9726,21.9778,21.9674,21.9674,5611.0425
2005-10-19 11:40:00,42.25,42.26,42.2,42.21,16945.348445741216,21.9674,21.9726,21.9414,21.9466,16945.3484
2005-10-19 11:45:00,42.21,42.24,42.21,42.22,2805.521265851195,21.9466,21.9622,21.9466,21.9518,2805.5213
2005-10-19 11:50:00,42.22,42.22,42.1,42.13,21434.18247110313,21.9518,21.9518,21.8894,21.905,21434.1825
2005-10-19 11:55:00,42.13,42.19,42.1,42.19,258444.61901021207,21.905,21.9362,21.8894,21.9362,258444.619
2005-10-19 12:00:00,42.19,42.25,42.19,42.24,12119.851868477162,21.9362,21.9674,21.9362,21.9622,12119.8519
2005-10-19 12:05:00,42.25,42.31,42.24,42.27,71484.68185388845,21.9674,21.9986,21.9622,21.9778,71484.6819
2005-10-19 12:10:00,42.28,42.36,42.28,42.3,13242.06037481764,21.983,22.0246,21.983,21.9934,13242.0604
2005-10-19 12:15:00,42.3,42.33,42.3,42.3,30187.40882055886,21.9934,22.009,21.9934,21.9934,30187.4088
2005-10-19 12:20:00,42.3,42.36,42.3,42.32,10436.539108966446,21.9934,22.0246,21.9934,22.0038,10436.5391
2005-10-19 12:25:00,42.31,42.38,42.31,42.33,13129.839524183591,21.9986,22.035,21.9986,22.009,13129.8395
2005-10-19 12:30:00,42.32,42.41,42.32,42.41,16945.348445741216,22.0038,22.0506,22.0038,22.0506,16945.3484
2005-10-19 12:35:00,42.41,42.46,42.39,42.43,130400.62843676354,22.0506,22.0766,22.0402,22.061,130400.6284
2005-10-19 12:40:00,42.43,42.43,42.36,42.36,21883.06587363932,22.061,22.061,22.0246,22.0246,21883.0659
2005-10-19 12:45:00,42.36,42.37,42.24,42.27,18067.556952081697,22.0246,22.0298,21.9622,21.9778,18067.557
2005-10-19 12:50:00,42.28,42.28,42.22,42.26,80125.68735271013,21.983,21.983,21.9518,21.9726,80125.6874
2005-10-19 12:55:00,42.25,42.32,42.25,42.29,16945.348445741216,21.9674,22.0038,21.9674,21.9882,16945.3484
2005-10-19 13:00:00,42.29,42.29,42.18,42.23,8528.784648187633,21.9882,21.9882,21.931,21.957,8528.7846
2005-10-19 13:05:00,42.22,42.22,42.15,42.21,6396.588486140725,21.9518,21.9518,21.9154,21.9466,6396.5885
2005-10-19 13:10:00,42.21,42.32,42.21,42.32,6508.809336774772,21.9466,22.0038,21.9466,22.0038,6508.8093
2005-10-19 13:15:00,42.33,42.44,42.33,42.39,16159.802491302884,22.009,22.0662,22.009,22.0402,16159.8025
2005-10-19 13:20:00,42.39,42.45,42.38,42.39,12568.735271013353,22.0402,22.0714,22.035,22.0402,12568.7353
2005-10-19 13:25:00,42.38,42.38,42.26,42.36,28391.87521041409,22.035,22.035,21.9726,22.0246,28391.8752
2005-10-19 13:30:00,42.35,42.58,42.35,42.5,39052.85602064864,22.0194,22.139,22.0194,22.0974,39052.856
2005-10-19 13:35:00,42.46,42.53,42.46,42.51,23790.82033441813,22.0766,22.113,22.0766,22.1026,23790.8203
2005-10-19 13:40:00,42.51,42.59,42.51,42.59,21770.84502300528,22.1026,22.1442,22.1026,22.1442,21770.845
2005-10-19 13:45:00,42.59,42.6,42.54,42.56,20087.532263494555,22.1442,22.1494,22.1182,22.1286,20087.5323
2005-10-19 13:50:00,42.54,42.54,42.51,42.54,11334.305914038829,22.1182,22.1182,22.1026,22.1182,11334.3059
2005-10-19 13:55:00,42.55,42.61,42.55,42.6,14700.93143306026,22.1234,22.1546,22.1234,22.1494,14700.9314
2005-10-19 14:00:00,42.6,42.68,42.55,42.62,61609.24699809224,22.1494,22.191,22.1234,22.1598,61609.247
2005-10-19 14:05:00,42.62,42.69,42.62,42.63,32319.604982605768,22.1598,22.1962,22.1598,22.165,32319.605
2005-10-19 14:10:00,42.63,42.67,42.61,42.62,13690.943777353832,22.165,22.1858,22.1546,22.1598,13690.9438
2005-10-19 14:15:00,42.61,42.62,42.57,42.58,18179.777802715744,22.1546,22.1598,22.1338,22.139,18179.7778
2005-10-19 14:20:00,42.58,42.61,42.56,42.6,14252.04803052407,22.139,22.1546,22.1286,22.1494,14252.048
2005-10-19 14:25:00,42.6,42.69,42.6,42.68,25698.574795196942,22.1494,22.1962,22.1494,22.191,25698.5748
2005-10-19 14:30:00,42.72,42.74,42.67,42.71,131186.17439120187,22.2118,22.2222,22.1858,22.2066,131186.1744
2005-10-19 14:35:00,42.74,42.8,42.73,42.78,15710.919088766692,22.2222,22.2534,22.217,22.243,15710.9191
2005-10-19 14:40:00,42.77,42.77,42.7,42.76,17955.336101447647,22.2378,22.2378,22.2014,22.2326,17955.3361
2005-10-19 14:45:00,42.75,42.83,42.75,42.82,26820.783301537424,22.2274,22.269,22.2274,22.2638,26820.7833
2005-10-19 14:50:00,42.82,42.85,42.77,42.81,21658.624172371223,22.2638,22.2794,22.2378,22.2586,21658.6242
2005-10-19 14:55:00,42.81,42.91,42.81,42.89,26596.34160026933,22.2586,22.3106,22.2586,22.3002,26596.3416
2005-10-19 15:00:00,42.89,42.92,42.87,42.91,43092.80664347435,22.3002,22.3158,22.2898,22.3106,43092.8066
2005-10-19 15:05:00,42.91,42.94,42.9,42.91,38603.97261811244,22.3106,22.3262,22.3054,22.3106,38603.9726
2005-10-19 15:10:00,42.91,42.93,42.89,42.91,29514.08371675457,22.3106,22.321,22.3002,22.3106,29514.0837
2005-10-19 15:15:00,42.91,43.0,42.9,42.95,31421.838177533384,22.3106,22.3574,22.3054,22.3314,31421.8382
2005-10-19 15:20:00,42.95,43.0,42.94,43.0,29626.30456738862,22.3314,22.3574,22.3262,22.3574,29626.3046
2005-10-19 15:25:00,42.99,43.03,42.9,42.91,55998.20446638985,22.3522,22.373,22.3054,22.3106,55998.2045
2005-10-19 15:30:00,42.91,42.95,42.88,42.9,61609.24699809224,22.3106,22.3314,22.295,22.3054,61609.247
2005-10-19 15:35:00,42.9,42.98,42.85,42.96,38828.414319380536,22.3054,22.347,22.2794,22.3366,38828.4143
2005-10-19 15:40:00,42.97,43.13,42.97,43.1,65424.75591964987,22.3418,22.425,22.3418,22.4094,65424.7559
2005-10-19 15:45:00,43.11,43.12,43.05,43.05,43092.80664347435,22.4146,22.4198,22.3834,22.3834,43092.8066
2005-10-19 15:50:00,43.05,43.06,43.0,43.03,83492.31287173157,22.3834,22.3886,22.3574,22.373,83492.3129
2005-10-19 15:55:00,43.0,43.03,42.94,42.94,149029.28964201547,22.3574,22.373,22.3262,22.3262,149029.2896
2005-10-20 09:30:00,43.0,43.13,43.0,43.04,46459.43216249579,22.3574,22.425,22.3574,22.3782,46459.4322
2005-10-20 09:35:00,43.05,43.08,42.73,42.83,39726.18112445292,22.3834,22.399,22.217,22.269,39726.1811
2005-10-20 09:40:00,42.82,43.02,42.82,43.02,31982.942430703624,22.2638,22.3678,22.2638,22.3678,31982.9424
2005-10-20 09:45:00,43.02,43.08,42.86,42.86,55437.100213219615,22.3678,22.399,22.2846,22.2846,55437.1002
2005-10-20 09:50:00,42.86,42.99,42.86,42.99,42643.923240938166,22.2846,22.3522,22.2846,22.3522,42643.9232
2005-10-20 09:55:00,42.99,42.99,42.84,42.84,32544.04668387386,22.3522,22.3522,22.2742,22.2742,32544.0467
2005-10-20 10:00:00,42.83,42.83,42.72,42.72,45561.66535742341,22.269,22.269,22.2118,22.2118,45561.6654
2005-10-20 10:05:00,42.72,42.73,42.67,42.68,35798.45135226125,22.2118,22.217,22.1858,22.191,35798.4514
2005-10-20 10:10:00,42.67,42.83,42.67,42.8,25137.470542026706,22.1858,22.269,22.1858,22.2534,25137.4705
2005-10-20 10:15:00,42.8,42.83,42.78,42.82,13466.502076085735,22.2534,22.269,22.243,22.2638,13466.5021
2005-10-20 10:20:00,42.83,42.85,42.82,42.85,40399.50622825721,22.269,22.2794,22.2638,22.2794,40399.5062
2005-10-20 10:25:00,42.86,42.86,42.77,42.79,37706.20581304006,22.2846,22.2846,22.2378,22.2482,37706.2058
2005-10-20 10:30:00,42.79,42.93,42.79,42.9,31870.72158006957,22.2482,22.321,22.2482,22.3054,31870.7216
2005-10-20 10:35:00,42.9,42.92,42.77,42.77,64414.76826394344,22.3054,22.3158,22.2378,22.2378,64414.7683
2005-10-20 10:40:00,42.77,42.8,42.75,42.76,25474.13309392885,22.2378,22.2534,22.2274,22.2326,25474.1331
2005-10-20 10:45:00,42.76,42.87,42.76,42.87,25810.795645831,22.2326,22.2898,22.2326,22.2898,25810.7956
2005-10-20 10:50:00,42.88,42.96,42.88,42.92,33890.69689148243,22.295,22.3366,22.295,22.3158,33890.6969
2005-10-20 10:55:00,42.93,42.94,42.91,42.91,5498.821681068343,22.321,22.3262,22.3106,22.3106,5498.8217
2005-10-20 11:00:00,42.92,42.93,42.92,42.92,17618.673549545503,22.3158,22.321,22.3158,22.3158,17618.6735
2005-10-20 11:05:00,42.92,43.0,42.92,43.0,24464.145438222426,22.3158,22.3574,22.3158,22.3574,24464.1454
2005-10-20 11:10:00,43.0,43.0,42.98,42.98,24127.48288632028,22.3574,22.3574,22.347,22.347,24127.4829
2005-10-20 11:15:00,42.97,42.97,42.87,42.9,21770.84502300528,22.3418,22.3418,22.2898,22.3054,21770.845
2005-10-20 11:20:00,42.89,42.96,42.89,42.96,13803.16462798788,22.3002,22.3366,22.3002,22.3366,13803.1646
2005-10-20 11:25:00,42.96,43.05,42.95,42.99,33778.476040848385,22.3366,22.3834,22.3314,22.3522,33778.476
2005-10-20 11:30:00,43.0,43.0,42.98,43.0,9650.99315452811,22.3574,22.3574,22.347,22.3574,9650.9932
2005-10-20 11:35:00,43.0,43.08,42.99,43.02,24913.02884075861,22.3574,22.399,22.3522,22.3678,24913.0288
2005-10-20 11:40:00,43.0,43.0,42.89,42.89,13129.839524183591,22.3574,22.3574,22.3002,22.3002,13129.8395
2005-10-20 11:45:00,42.88,42.92,42.84,42.92,9875.434855796206,22.295,22.3158,22.2742,22.3158,9875.4349
2005-10-20 11:50:00,42.91,42.93,42.89,42.9,8977.668050723823,22.3106,22.321,22.3002,22.3054,8977.6681
2005-10-20 11:55:00,42.89,42.92,42.87,42.92,16496.465043205026,22.3002,22.3158,22.2898,22.3158,16496.465
2005-10-20 12:00:00,42.92,43.01,42.92,42.95,35798.45135226125,22.3158,22.3626,22.3158,22.3314,35798.4514
2005-10-20 12:05:00,42.94,42.95,42.88,42.88,10324.318258332398,22.3262,22.3314,22.295,22.295,10324.3183
2005-10-20 12:10:00,42.88,42.89,42.81,42.83,21546.403321737176,22.295,22.3002,22.2586,22.269,21546.4033
2005-10-20 12:15:00,42.83,42.9,42.83,42.85,16159.802491302884,22.269,22.3054,22.269,22.2794,16159.8025
2005-10-20 12:20:00,42.85,42.85,42.8,42.85,14925.373134328358,22.2794,22.2794,22.2534,22.2794,14925.3731
2005-10-20 12:25:00,42.85,42.9,42.84,42.84,19526.42801032432,22.2794,22.3054,22.2742,22.2742,19526.428
2005-10-20 12:30:00,42.84,42.87,42.77,42.87,21883.06587363932,22.2742,22.2898,22.2378,22.2898,21883.0659
2005-10-20 12:35:00,42.88,42.89,42.84,42.86,9089.888901357872,22.295,22.3002,22.2742,22.2846,9089.8889
2005-10-20 12:40:00,42.88,42.88,42.84,42.85,6845.471888676916,22.295,22.295,22.2742,22.2794,6845.4719
2005-10-20 12:45:00,42.86,42.9,42.85,42.86,15149.814835596451,22.2846,22.3054,22.2794,22.2846,15149.8148
2005-10-20 12:50:00,42.86,42.86,42.77,42.78,18404.21950398384,22.2846,22.2846,22.2378,22.243,18404.2195
2005-10-20 12:55:00,42.77,42.82,42.77,42.81,8641.00549882168,22.2378,22.2638,22.2378,22.2586,8641.0055
2005-10-20 13:00:00,42.81,42.89,42.8,42.89,10773.201660868588,22.2586,22.3002,22.2534,22.3002,10773.2017
2005-10-20 13:05:00,42.87,42.95,42.87,42.92,11895.410167209067,22.2898,22.3314,22.2898,22.3158,11895.4102
2005-10-20 13:10:00,42.92,42.96,42.91,42.91,15374.256536864548,22.3158,22.3366,22.3106,22.3106,15374.2565
2005-10-20 13:15:00,42.91,42.92,42.87,42.91,9987.655706430254,22.3106,22.3158,22.2898,22.3106,9987.6557
2005-10-20 13:20:00,42.9,42.9,42.88,42.89,9987.655706430254,22.3054,22.3054,22.295,22.3002,9987.6557
2005-10-20 13:25:00,42.89,42.92,42.8,42.8,20199.753114128605,22.3002,22.3158,22.2534,22.2534,20199.7531
2005-10-20 13:30:00,42.8,42.8,42.77,42.78,37145.10155986982,22.2534,22.2534,22.2378,22.243,37145.1016
2005-10-20 13:35:00,42.77,42.79,42.69,42.69,39950.62282572102,22.2378,22.2482,22.1962,22.1962,39950.6228
2005-10-20 13:40:00,42.69,42.76,42.67,42.75,34788.46369655482,22.1962,22.2326,22.1858,22.2274,34788.4637
2005-10-20 13:45:00,42.75,42.75,42.73,42.75,12905.397822915496,22.2274,22.2274,22.217,22.2274,12905.3978
2005-10-20 13:50:00,42.73,42.76,42.7,42.76,9202.10975199192,22.217,22.2326,22.2014,22.2326,9202.1098
2005-10-20 13:55:00,42.79,42.79,42.73,42.75,16720.906744473123,22.2482,22.2482,22.217,22.2274,16720.9067
2005-10-20 14:00:00,42.75,42.75,42.72,42.75,10660.98081023454,22.2274,22.2274,22.2118,22.2274,10660.9808
2005-10-20 14:05:00,42.76,42.78,42.75,42.77,7294.355291213107,22.2326,22.243,22.2274,22.2378,7294.3553
2005-10-20 14:10:00,42.77,42.77,42.71,42.75,11670.96846594097,22.2378,22.2378,22.2066,22.2274,11670.9685
2005-10-20 14:15:00,42.73,42.75,42.72,42.75,20199.753114128605,22.217,22.2274,22.2118,22.2274,20199.7531
2005-10-20 14:20:00,42.74,42.75,42.62,42.65,28616.31691168219,22.2222,22.2274,22.1598,22.1754,28616.3169
2005-10-20 14:25:00,42.64,42.71,42.6,42.71,17057.569296375266,22.1702,22.2066,22.1494,22.2066,17057.5693
2005-10-20 14:30:00,42.71,42.74,42.69,42.7,12793.17697228145,22.2066,22.2222,22.1962,22.2014,12793.177
2005-10-20 14:35:00,42.7,42.71,42.68,42.68,16159.802491302884,22.2014,22.2066,22.191,22.191,16159.8025
2005-10-20 14:40:00,42.69,42.74,42.69,42.74,24239.703736954325,22.1962,22.2222,22.1962,22.2222,24239.7037
2005-10-20 14:45:00,42.73,42.75,42.73,42.73,60599.25934238581,22.217,22.2274,22.217,22.217,60599.2593
2005-10-20 14:50:00,42.74,42.75,42.73,42.75,12344.293569745258,22.2222,22.2274,22.217,22.2274,12344.2936
2005-10-20 14:55:00,42.75,42.75,42.74,42.74,12456.514420379306,22.2274,22.2274,22.2222,22.2222,12456.5144
2005-10-20 15:00:00,42.75,42.79,42.75,42.77,22556.390977443607,22.2274,22.2482,22.2274,22.2378,22556.391
2005-10-20 15:05:00,42.77,42.8,42.77,42.79,6621.03018740882,22.2378,22.2534,22.2378,22.2482,6621.0302
2005-10-20 15:10:00,42.79,42.79,42.71,42.75,37257.32241050387,22.2482,22.2482,22.2066,22.2274,37257.3224
2005-10-20 15:15:00,42.75,42.75,42.65,42.67,38267.3100662103,22.2274,22.2274,22.1754,22.1858,38267.3101
2005-10-20 15:20:00,42.67,42.67,42.51,42.59,57905.95892716866,22.1858,22.1858,22.1026,22.1442,57905.9589
2005-10-20 15:25:00,42.59,42.59,42.4,42.43,62507.01380316463,22.1442,22.1442,22.0454,22.061,62507.0138
2005-10-20 15:30:00,42.43,42.65,42.43,42.62,47132.75726630008,22.061,22.1754,22.061,22.1598,47132.7573
2005-10-20 15:35:00,42.62,42.74,42.59,42.59,56559.30871956009,22.1598,22.2222,22.1442,22.1442,56559.3087
2005-10-20 15:40:00,42.58,42.58,42.39,42.39,54875.995960049375,22.139,22.139,22.0402,22.0402,54875.996
2005-10-20 15:45:00,42.38,42.48,42.37,42.44,81921.22096285489,22.035,22.087,22.0298,22.0662,81921.221
2005-10-20 15:50:00,42.43,42.48,42.42,42.46,47693.86151947032,22.061,22.087,22.0558,22.0766,47693.8615
2005-10-20 15:55:00,42.46,42.57,42.43,42.45,66210.3018740882,22.0766,22.1338,22.061,22.0714,66210.3019
2005-10-21 09:30:00,42.45,42.82,42.45,42.68,245875.8837391988,22.0714,22.2638,22.0714,22.191,245875.8837
2005-10-21 09:35:00,42.81,42.96,42.68,42.77,45786.1070586915,22.2586,22.3366,22.191,22.2378,45786.1071
2005-10-21 09:40:00,42.76,43.08,42.76,42.85,25025.24969139266,22.2326,22.399,22.2326,22.2794,25025.2497
2005-10-21 09:45:00,42.84,42.86,42.65,42.81,12456.514420379306,22.2742,22.2846,22.1754,22.2586,12456.5144
2005-10-21 09:50:00,42.86,42.95,42.78,42.81,14588.710582426214,22.2846,22.3314,22.243,22.2586,14588.7106
2005-10-21 09:55:00,42.81,42.86,42.55,42.59,16945.348445741216,22.2586,22.2846,22.1234,22.1442,16945.3484
2005-10-21 10:00:00,42.59,42.61,42.47,42.47,38828.414319380536,22.1442,22.1546,22.0818,22.0818,38828.4143
2005-10-21 10:05:00,42.47,42.63,42.47,42.62,15374.256536864548,22.0818,22.165,22.0818,22.1598,15374.2565
2005-10-21 10:10:00,42.62,42.75,42.58,42.75,39726.18112445292,22.1598,22.2274,22.139,22.2274,39726.1811
2005-10-21 10:15:00,42.75,42.75,42.48,42.49,17394.23184827741,22.2274,22.2274,22.087,22.0922,17394.2318
2005-10-21 10:20:00,42.48,42.51,42.42,42.42,20311.97396476265,22.087,22.1026,22.0558,22.0558,20311.974
2005-10-21 10:25:00,42.37,42.56,42.37,42.53,15486.477387498597,22.0298,22.1286,22.0298,22.113,15486.4774
2005-10-21 10:30:00,42.53,42.53,42.37,42.41,22444.17012680956,22.113,22.113,22.0298,22.0506,22444.1701
2005-10-21 10:35:00,42.42,42.43,42.37,42.37,23790.82033441813,22.0558,22.061,22.0298,22.0298,23790.8203
2005-10-21 10:40:00,42.37,42.37,42.26,42.26,25249.69139266076,22.0298,22.0298,21.9726,21.9726,25249.6914
2005-10-21 10:45:00,42.26,42.32,42.24,42.28,22331.94927617552,21.9726,22.0038,21.9622,21.983,22331.9493
2005-10-21 10:50:00,42.28,42.41,42.28,42.31,110425.31702390304,21.983,22.0506,21.983,21.9986,110425.317
2005-10-21 10:55:00,42.31,42.32,42.25,42.32,9987.655706430254,21.9986,22.0038,21.9674,22.0038,9987.6557
2005-10-21 11:00:00,42.33,42.42,42.33,42.38,26484.12074963528,22.009,22.0558,22.009,22.035,26484.1207
2005-10-21 11:05:00,42.38,42.38,42.29,42.33,17955.336101447647,22.035,22.035,21.9882,22.009,17955.3361
2005-10-21 11:10:00,42.34,42.43,42.34,42.43,26708.562450903377,22.0142,22.061,22.0142,22.061,26708.5625
2005-10-21 11:15:00,42.43,42.47,42.38,42.47,17394.23184827741,22.061,22.0818,22.035,22.0818,17394.2318
2005-10-21 11:20:00,42.47,42.51,42.47,42.51,8192.12209628549,22.0818,22.1026,22.0818,22.1026,8192.1221
2005-10-21 11:25:00,42.51,42.51,42.41,42.41,12680.9561216474,22.1026,22.1026,22.0506,22.0506,12680.9561
2005-10-21 11:30:00,42.39,42.44,42.27,42.33,45225.00280552126,22.0402,22.0662,21.9778,22.009,45225.0028
2005-10-21 11:35:00,42.33,42.35,42.28,42.28,11222.08506340478,22.009,22.0194,21.983,21.983,11222.0851
2005-10-21 11:40:00,42.26,42.33,42.17,42.31,31309.617326899337,21.9726,22.009,21.9258,21.9986,31309.6173
2005-10-21 11:45:00,42.31,42.39,42.31,42.39,26035.23734709909,21.9986,22.0402,21.9986,22.0402,26035.2373
2005-10-21 11:50:00,42.4,42.4,42.3,42.3,11670.96846594097,22.0454,22.0454,21.9934,21.9934,11670.9685
2005-10-21 11:55:00,42.3,42.3,42.18,42.25,14027.606329255976,21.9934,21.9934,21.931,21.9674,14027.6063
2005-10-21 12:00:00,42.24,42.28,42.23,42.27,47581.64066883627,21.9622,21.983,21.957,21.9778,47581.6407
2005-10-21 12:05:00,42.28,42.38,42.28,42.37,30972.9547749972,21.983,22.035,21.983,22.0298,30972.9548
2005-10-21 12:10:00,42.38,42.51,42.35,42.49,34676.24284592077,22.035,22.1026,22.0194,22.0922,34676.2428
2005-10-21 12:15:00,42.45,42.48,42.42,42.46,26147.458197733136,22.0714,22.087,22.0558,22.0766,26147.4582
2005-10-21 12:20:00,42.44,42.57,42.44,42.55,26035.23734709909,22.0662,22.1338,22.0662,22.1234,26035.2373
2005-10-21 12:25:00,42.54,42.6,42.49,42.51,29962.967119290763,22.1182,22.1494,22.0922,22.1026,29962.9671
2005-10-21 12:30:00,42.51,42.55,42.5,42.51,23229.71608124789,22.1026,22.1234,22.0974,22.1026,23229.7161
2005-10-21 12:35:00,42.51,42.54,42.45,42.51,7406.576141847155,22.1026,22.1182,22.0714,22.1026,7406.5761
2005-10-21 12:40:00,42.51,42.53,42.37,42.48,13354.281225451688,22.1026,22.113,22.0298,22.087,13354.2812
2005-10-21 12:45:00,42.49,42.51,42.43,42.51,3815.5089215576254,22.0922,22.1026,22.061,22.1026,3815.5089
2005-10-21 12:50:00,42.54,42.67,42.54,42.66,44439.45685108293,22.1182,22.1858,22.1182,22.1806,44439.4569
2005-10-21 12:55:00,42.65,42.67,42.6,42.66,8641.00549882168,22.1754,22.1858,22.1494,22.1806,8641.0055
2005-10-21 13:00:00,42.66,42.76,42.66,42.74,25361.9122432948,22.1806,22.2326,22.1806,22.2222,25361.9122
2005-10-21 13:05:00,42.74,42.74,42.65,42.67,10436.539108966446,22.2222,22.2222,22.1754,22.1858,10436.5391
2005-10-21 13:10:00,42.66,42.67,42.63,42.63,3927.729772191673,22.1806,22.1858,22.165,22.165,3927.7298
2005-10-21 13:15:00,42.63,42.67,42.63,42.65,7182.13444057906,22.165,22.1858,22.165,22.1754,7182.1344
2005-10-21 13:20:00,42.66,42.81,42.66,42.77,27494.10840534171,22.1806,22.2586,22.1806,22.2378,27494.1084
2005-10-21 13:25:00,42.77,42.82,42.77,42.79,24800.80799012457,22.2378,22.2638,22.2378,22.2482,24800.808
2005-10-21 13:30:00,42.8,42.94,42.8,42.87,22893.05352934575,22.2534,22.3262,22.2534,22.2898,22893.0535
2005-10-21 13:35:00,42.85,42.85,42.81,42.81,25249.69139266076,22.2794,22.2794,22.2586,22.2586,25249.6914
2005-10-21 13:40:00,42.82,42.84,42.79,42.82,17618.673549545503,22.2638,22.2742,22.2482,22.2638,17618.6735
2005-10-21 13:45:00,42.82,42.87,42.81,42.83,10885.422511502637,22.2638,22.2898,22.2586,22.269,10885.4225
2005-10-21 13:50:00,42.83,42.84,42.76,42.8,10773.201660868588,22.269,22.2742,22.2326,22.2534,10773.2017
2005-10-21 13:55:00,42.78,42.86,42.77,42.85,5723.263382336438,22.243,22.2846,22.2378,22.2794,5723.2634
2005-10-21 14:00:00,42.83,42.86,42.83,42.84,4264.392324093817,22.269,22.2846,22.269,22.2742,4264.3923
2005-10-21 14:05:00,42.86,42.88,42.76,42.76,16945.348445741216,22.2846,22.295,22.2326,22.2326,16945.3484
2005-10-21 14:10:00,42.75,42.89,42.75,42.85,16272.02334193693,22.2274,22.3002,22.2274,22.2794,16272.0233
2005-10-21 14:15:00,42.84,42.84,42.78,42.84,20424.1948153967,22.2742,22.2742,22.243,22.2742,20424.1948
2005-10-21 14:20:00,42.84,42.85,42.83,42.83,19077.544607788124,22.2742,22.2794,22.269,22.269,19077.5446
2005-10-21 14:25:00,42.83,42.83,42.74,42.78,15598.698238132643,22.269,22.269,22.2222,22.243,15598.6982
2005-10-21 14:30:00,42.78,42.84,42.78,42.84,12680.9561216474,22.243,22.2742,22.243,22.2742,12680.9561
2005-10-21 14:35:00,42.84,42.85,42.78,42.78,35461.78880035911,22.2742,22.2794,22.243,22.243,35461.7888
2005-10-21 14:40:00,42.78,42.81,42.71,42.78,35461.78880035911,22.243,22.2586,22.2066,22.243,35461.7888
2005-10-21 14:45:00,42.78,42.81,42.77,42.77,10885.422511502637,22.243,22.2586,22.2378,22.2378,10885.4225
2005-10-21 14:50:00,42.77,42.82,42.76,42.8,23566.37863315004,22.2378,22.2638,22.2326,22.2534,23566.3786
2005-10-21 14:55:00,42.79,42.79,42.77,42.78,10436.539108966446,22.2482,22.2482,22.2378,22.243,10436.5391
2005-10-21 15:00:00,42.78,42.78,42.73,42.73,11446.526764672875,22.243,22.243,22.217,22.217,11446.5268
2005-10-21 15:05:00,42.73,42.73,42.65,42.67,18853.10290652003,22.217,22.217,22.1754,22.1858,18853.1029
2005-10-21 15:10:00,42.68,42.79,42.67,42.73,24913.02884075861,22.191,22.2482,22.1858,22.217,24913.0288
2005-10-21 15:15:00,42.73,42.75,42.72,42.75,10212.09740769835,22.217,22.2274,22.2118,22.2274,10212.0974
2005-10-21 15:20:00,42.75,42.77,42.69,42.7,13129.839524183591,22.2274,22.2378,22.1962,22.2014,13129.8395
2005-10-21 15:25:00,42.69,42.82,42.67,42.77,31421.838177533384,22.1962,22.2638,22.1858,22.2378,31421.8382
2005-10-21 15:30:00,42.77,42.78,42.75,42.77,31870.72158006957,22.2378,22.243,22.2274,22.2378,31870.7216
2005-10-21 15:35:00,42.77,42.79,42.76,42.76,29626.30456738862,22.2378,22.2482,22.2326,22.2326,29626.3046
2005-10-21 15:40:00,42.77,42.77,42.69,42.76,42082.818987767925,22.2378,22.2378,22.1962,22.2326,42082.819
2005-10-21 15:45:00,42.77,42.79,42.75,42.75,25249.69139266076,22.2378,22.2482,22.2274,22.2274,25249.6914
2005-10-21 15:50:00,42.75,42.76,42.74,42.75,42531.70239030412,22.2274,22.2326,22.2222,22.2274,42531.7024
2005-10-21 15:55:00,42.74,42.75,42.69,42.69,26708.562450903377,22.2222,22.2274,22.1962,22.1962,26708.5625
2005-10-24 09:30:00,43.0,43.27,43.0,43.13,54427.11255751318,22.3574,22.4978,22.3574,22.425,54427.1126
2005-10-24 09:35:00,43.08,43.13,43.0,43.08,20424.1948153967,22.399,22.425,22.3574,22.399,20424.1948
2005-10-24 09:40:00,43.04,43.11,43.02,43.03,25025.24969139266,22.3782,22.4146,22.3678,22.373,25025.2497
2005-10-24 09:45:00,43.03,43.16,42.94,43.04,16384.24419257098,22.373,22.4406,22.3262,22.3782,16384.2442
2005-10-24 09:50:00,43.01,43.22,43.01,43.21,23790.82033441813,22.3626,22.4718,22.3626,22.4666,23790.8203
2005-10-24 09:55:00,43.17,43.25,43.08,43.19,26484.12074963528,22.4458,22.4874,22.399,22.4562,26484.1207
2005-10-24 10:00:00,43.18,43.28,43.12,43.13,27269.666704073614,22.451,22.503,22.4198,22.425,27269.6667
2005-10-24 10:05:00,43.08,43.25,43.05,43.25,18853.10290652003,22.399,22.4874,22.3834,22.4874,18853.1029
2005-10-24 10:10:00,43.25,43.25,43.09,43.15,21434.18247110313,22.4874,22.4874,22.4042,22.4354,21434.1825
2005-10-24 10:15:00,43.08,43.16,43.05,43.07,8977.668050723823,22.399,22.4406,22.3834,22.3938,8977.6681
2005-10-24 10:20:00,43.07,43.13,43.05,43.12,10099.876557064305,22.3938,22.425,22.3834,22.4198,10099.8766
2005-10-24 10:25:00,43.13,43.16,43.13,43.14,20199.753114128605,22.425,22.4406,22.425,22.4302,20199.7531
2005-10-24 10:30:00,43.14,43.22,43.13,43.18,25810.795645831,22.4302,22.4718,22.425,22.451,25810.7956
2005-10-24 10:35:00,43.18,43.18,43.1,43.14,34002.917742116486,22.451,22.451,22.4094,22.4302,34002.9177
2005-10-24 10:40:00,43.16,43.22,43.13,43.16,15823.13993940074,22.4406,22.4718,22.425,22.4406,15823.1399
2005-10-24 10:45:00,43.16,43.19,43.13,43.16,20536.41566603075,22.4406,22.4562,22.425,22.4406,20536.4157
2005-10-24 10:50:00,43.15,43.22,43.08,43.17,41970.59813713388,22.4354,22.4718,22.399,22.4458,41970.5981
2005-10-24 10:55:00,43.16,43.21,43.13,43.14,12232.072719111213,22.4406,22.4666,22.425,22.4302,12232.0727
2005-10-24 11:00:00,43.14,43.26,43.14,43.25,20087.532263494555,22.4302,22.4926,22.4302,22.4874,20087.5323
2005-10-24 11:05:00,43.22,43.24,43.13,43.21,13017.618673549545,22.4718,22.4822,22.425,22.4666,13017.6187
2005-10-24 11:10:00,43.21,43.24,43.11,43.16,8865.447200089777,22.4666,22.4822,22.4146,22.4406,8865.4472
2005-10-24 11:15:00,43.19,43.25,43.15,43.22,43429.4691953765,22.4562,22.4874,22.4354,22.4718,43429.4692
2005-10-24 11:20:00,43.2,43.21,43.13,43.21,13466.502076085735,22.4614,22.4666,22.425,22.4666,13466.5021
2005-10-24 11:25:00,43.2,43.34,43.19,43.33,17282.01099764336,22.4614,22.5342,22.4562,22.529,17282.011
2005-10-24 11:30:00,43.34,43.4,43.33,43.34,19526.42801032432,22.5342,22.5654,22.529,22.5342,19526.428
2005-10-24 11:35:00,43.33,43.39,43.3,43.32,13915.385478621927,22.529,22.5602,22.5134,22.5238,13915.3855
2005-10-24 11:40:00,43.3,43.34,43.27,43.34,13915.385478621927,22.5134,22.5342,22.4978,22.5342,13915.3855
2005-10-24 11:45:00,43.35,43.42,43.33,43.42,21321.961620469083,22.5394,22.5758,22.529,22.5758,21321.9616
2005-10-24 11:50:00,43.44,43.48,43.3,43.33,19638.648860958365,22.5862,22.607,22.5134,22.529,19638.6489
2005-10-24 11:55:00,43.33,43.42,43.33,43.37,10773.201660868588,22.529,22.5758,22.529,22.5498,10773.2017
2005-10-24 12:00:00,43.37,43.4,43.36,43.38,16159.802491302884,22.5498,22.5654,22.5446,22.555,16159.8025
2005-10-24 12:05:00,43.39,43.56,43.39,43.52,24464.145438222426,22.5602,22.6485,22.5602,22.6278,24464.1454
2005-10-24 12:10:00,43.56,43.56,43.48,43.5,11222.08506340478,22.6485,22.6485,22.607,22.6174,11222.0851
2005-10-24 12:15:00,43.5,43.57,43.49,43.56,20199.753114128605,22.6174,22.6537,22.6122,22.6485,20199.7531
2005-10-24 12:20:00,43.56,43.58,43.51,43.58,15486.477387498597,22.6485,22.6589,22.6226,22.6589,15486.4774
2005-10-24 12:25:00,43.58,43.62,43.54,43.55,22331.94927617552,22.6589,22.6797,22.6382,22.6433,22331.9493
2005-10-24 12:30:00,43.55,43.58,43.5,43.58,19414.207159690268,22.6433,22.6589,22.6174,22.6589,19414.2072
2005-10-24 12:35:00,43.58,43.58,43.48,43.49,20985.29906856694,22.6589,22.6589,22.607,22.6122,20985.2991
2005-10-24 12:40:00,43.49,43.52,43.48,43.49,7182.13444057906,22.6122,22.6278,22.607,22.6122,7182.1344
2005-10-24 12:45:00,43.49,43.54,43.47,43.52,18291.99865334979,22.6122,22.6382,22.6018,22.6278,18291.9987
2005-10-24 12:50:00,43.53,43.54,43.44,43.46,28952.97946358433,22.633,22.6382,22.5862,22.5966,28952.9795
2005-10-24 12:55:00,43.46,43.49,43.46,43.48,5947.705083604534,22.5966,22.6122,22.5966,22.607,5947.7051
2005-10-24 13:00:00,43.49,43.49,43.44,43.44,14925.373134328358,22.6122,22.6122,22.5862,22.5862,14925.3731
2005-10-24 13:05:00,43.44,43.54,43.39,43.54,14588.710582426214,22.5862,22.6382,22.5602,22.6382,14588.7106
2005-10-24 13:10:00,43.51,43.55,43.5,43.53,11222.08506340478,22.6226,22.6433,22.6174,22.633,11222.0851
2005-10-24 13:15:00,43.51,43.57,43.5,43.52,16945.348445741216,22.6226,22.6537,22.6174,22.6278,16945.3484
2005-10-24 13:20:00,43.51,43.54,43.49,43.51,13129.839524183591,22.6226,22.6382,22.6122,22.6226,13129.8395
2005-10-24 13:25:00,43.5,43.5,43.48,43.49,7631.017843115251,22.6174,22.6174,22.607,22.6122,7631.0178
2005-10-24 13:30:00,43.49,43.5,43.45,43.49,28279.654359780045,22.6122,22.6174,22.5914,22.6122,28279.6544
2005-10-24 13:35:00,43.48,43.55,43.48,43.51,17955.336101447647,22.607,22.6433,22.607,22.6226,17955.3361
2005-10-24 13:40:00,43.51,43.54,43.5,43.5,16159.802491302884,22.6226,22.6382,22.6174,22.6174,16159.8025
2005-10-24 13:45:00,43.51,43.52,43.49,43.49,17843.1152508136,22.6226,22.6278,22.6122,22.6122,17843.1153
2005-10-24 13:50:00,43.49,43.5,43.46,43.48,11558.747615306924,22.6122,22.6174,22.5966,22.607,11558.7476
2005-10-24 13:55:00,43.48,43.57,43.48,43.57,17282.01099764336,22.607,22.6537,22.607,22.6537,17282.011
2005-10-24 14:00:00,43.57,43.63,43.57,43.63,16047.581640668835,22.6537,22.6849,22.6537,22.6849,16047.5816
2005-10-24 14:05:00,43.64,43.65,43.6,43.63,10885.422511502637,22.6901,22.6953,22.6693,22.6849,10885.4225
2005-10-24 14:10:00,43.65,43.66,43.59,43.59,22107.507574907417,22.6953,22.7005,22.6641,22.6641,22107.5076
2005-10-24 14:15:00,43.61,43.63,43.6,43.63,15823.13993940074,22.6745,22.6849,22.6693,22.6849,15823.1399
2005-10-24 14:20:00,43.63,43.65,43.61,43.62,12007.631017843114,22.6849,22.6953,22.6745,22.6797,12007.631
2005-10-24 14:25:00,43.62,43.62,43.59,43.61,21209.74076983504,22.6797,22.6797,22.6641,22.6745,21209.7408
2005-10-24 14:30:00,43.61,43.64,43.61,43.62,20199.753114128605,22.6745,22.6901,22.6745,22.6797,20199.7531
2005-10-24 14:35:00,43.63,43.68,43.62,43.68,26371.89989900124,22.6849,22.7109,22.6797,22.7109,26371.8999
2005-10-24 14:40:00,43.7,43.72,43.66,43.68,22780.832678711704,22.7213,22.7317,22.7005,22.7109,22780.8327
2005-10-24 14:45:00,43.68,43.73,43.68,43.73,26820.783301537424,22.7109,22.7369,22.7109,22.7369,26820.7833
2005-10-24 14:50:00,43.73,43.75,43.72,43.73,37818.42666367411,22.7369,22.7473,22.7317,22.7369,37818.4267
2005-10-24 14:55:00,43.73,43.74,43.71,43.72,28391.87521041409,22.7369,22.7421,22.7265,22.7317,28391.8752
2005-10-24 15:00:00,43.72,43.83,43.7,43.81,67332.51038042868,22.7317,22.7889,22.7213,22.7785,67332.5104
2005-10-24 15:05:00,43.81,43.82,43.75,43.75,37257.32241050387,22.7785,22.7837,22.7473,22.7473,37257.3224
2005-10-24 15:10:00,43.74,43.75,43.74,43.74,22107.507574907417,22.7421,22.7473,22.7421,22.7421,22107.5076
2005-10-24 15:15:00,43.75,43.75,43.74,43.74,23341.93693188194,22.7473,22.7473,22.7421,22.7421,23341.9369
2005-10-24 15:20:00,43.74,43.74,43.73,43.74,14925.373134328358,22.7421,22.7421,22.7369,22.7421,14925.3731
2005-10-24 15:25:00,43.74,43.75,43.69,43.69,11334.305914038829,22.7421,22.7473,22.7161,22.7161,11334.3059
2005-10-24 15:30:00,43.69,43.75,43.69,43.75,197396.47626529008,22.7161,22.7473,22.7161,22.7473,197396.4763
2005-10-24 15:35:00,43.75,43.81,43.73,43.8,104477.6119402985,22.7473,22.7785,22.7369,22.7733,104477.6119
2005-10-24 15:40:00,43.8,43.83,43.79,43.81,36135.113904163394,22.7733,22.7889,22.7681,22.7785,36135.1139
2005-10-24 15:45:00,43.8,43.92,43.8,43.91,58467.0631803389,22.7733,22.8357,22.7733,22.8305,58467.0632
2005-10-24 15:50:00,43.91,43.96,43.9,43.93,76422.39928178655,22.8305,22.8565,22.8253,22.8409,76422.3993
2005-10-24 15:55:00,43.93,44.03,43.93,44.03,80799.01245651442,22.8409,22.8929,22.8409,22.8929,80799.0125
2005-10-25 09:30:00,43.84,43.96,43.8,43.89,24015.262035686228,22.7941,22.8565,22.7733,22.8201,24015.262
2005-10-25 09:35:00,43.89,43.98,43.82,43.83,6845.471888676916,22.8201,22.8669,22.7837,22.7889,6845.4719
2005-10-25 09:40:00,43.82,43.82,43.69,43.7,20648.6365166648,22.7837,22.7837,22.7161,22.7213,20648.6365
2005-10-25 09:45:00,43.68,43.8,43.68,43.73,27381.887554707664,22.7109,22.7733,22.7109,22.7369,27381.8876
2005-10-25 09:50:00,43.73,43.82,43.73,43.82,29514.08371675457,22.7369,22.7837,22.7369,22.7837,29514.0837
2005-10-25 09:55:00,43.83,43.85,43.77,43.77,17730.894400179553,22.7889,22.7993,22.7577,22.7577,17730.8944
2005-10-25 10:00:00,43.74,43.74,43.57,43.57,70474.69419818201,22.7421,22.7421,22.6537,22.6537,70474.6942
2005-10-25 10:05:00,43.58,43.6,43.54,43.58,34002.917742116486,22.6589,22.6693,22.6382,22.6589,34002.9177
2005-10-25 10:10:00,43.59,43.7,43.57,43.7,22219.728425541463,22.6641,22.7213,22.6537,22.7213,22219.7284
2005-10-25 10:15:00,43.7,43.7,43.55,43.66,17394.23184827741,22.7213,22.7213,22.6433,22.7005,17394.2318
2005-10-25 10:20:00,43.63,43.71,43.63,43.71,9763.21400516216,22.6849,22.7265,22.6849,22.7265,9763.214
2005-10-25 10:25:00,43.69,43.76,43.69,43.76,23566.37863315004,22.7161,22.7525,22.7161,22.7525,23566.3786
2005-10-25 10:30:00,43.78,43.81,43.66,43.69,16833.12759510717,22.7629,22.7785,22.7005,22.7161,16833.1276
2005-10-25 10:35:00,43.72,43.79,43.72,43.74,16833.12759510717,22.7317,22.7681,22.7317,22.7421,16833.1276
2005-10-25 10:40:00,43.74,43.75,43.67,43.75,24351.92458758837,22.7421,22.7473,22.7057,22.7473,24351.9246
2005-10-25 10:45:00,43.77,43.82,43.74,43.8,24913.02884075861,22.7577,22.7837,22.7421,22.7733,24913.0288
2005-10-25 10:50:00,43.78,43.79,43.74,43.77,11783.18931657502,22.7629,22.7681,22.7421,22.7577,11783.1893
2005-10-25 10:55:00,43.78,43.79,43.7,43.72,23117.495230613848,22.7629,22.7681,22.7213,22.7317,23117.4952
2005-10-25 11:00:00,43.72,43.72,43.67,43.69,26371.89989900124,22.7317,22.7317,22.7057,22.7161,26371.8999
2005-10-25 11:05:00,43.69,43.7,43.66,43.67,32095.16328133767,22.7161,22.7213,22.7005,22.7057,32095.1633
2005-10-25 11:10:00,43.66,43.67,43.64,43.64,47132.75726630008,22.7005,22.7057,22.6901,22.6901,47132.7573
2005-10-25 11:15:00,43.64,43.64,43.56,43.61,42643.923240938166,22.6901,22.6901,22.6485,22.6745,42643.9232
2005-10-25 11:20:00,43.61,43.64,43.57,43.61,41746.156435865785,22.6745,22.6901,22.6537,22.6745,41746.1564
2005-10-25 11:25:00,43.6,43.61,43.57,43.61,34002.917742116486,22.6693,22.6745,22.6537,22.6745,34002.9177
2005-10-25 11:30:00,43.61,43.61,43.54,43.55,64639.209965211536,22.6745,22.6745,22.6382,22.6433,64639.21
2005-10-25 11:35:00,43.56,43.57,43.54,43.56,26147.458197733136,22.6485,22.6537,22.6382,22.6485,26147.4582
2005-10-25 11:40:00,43.56,43.61,43.55,43.59,27830.77095724385,22.6485,22.6745,22.6433,22.6641,27830.771
2005-10-25 11:45:00,43.58,43.6,43.54,43.55,26484.12074963528,22.6589,22.6693,22.6382,22.6433,26484.1207
2005-10-25 11:50:00,43.55,43.61,43.54,43.61,37032.880709235775,22.6433,22.6745,22.6382,22.6745,37032.8807
2005-10-25 11:55:00,43.59,43.61,43.47,43.51,36920.65985860173,22.6641,22.6745,22.6018,22.6226,36920.6599
2005-10-25 12:00:00,43.5,43.54,43.5,43.53,13803.16462798788,22.6174,22.6382,22.6174,22.633,13803.1646
2005-10-25 12:05:00,43.51,43.56,43.49,43.56,15149.814835596451,22.6226,22.6485,22.6122,22.6485,15149.8148
2005-10-25 12:10:00,43.57,43.66,43.52,43.65,20648.6365166648,22.6537,22.7005,22.6278,22.6953,20648.6365
2005-10-25 12:15:00,43.61,43.64,43.56,43.6,7294.355291213107,22.6745,22.6901,22.6485,22.6693,7294.3553
2005-10-25 12:20:00,43.6,43.62,43.53,43.55,23454.15778251599,22.6693,22.6797,22.633,22.6433,23454.1578
2005-10-25 12:25:00,43.55,43.56,43.49,43.49,39838.40197508697,22.6433,22.6485,22.6122,22.6122,39838.402
2005-10-25 12:30:00,43.51,43.55,43.49,43.55,19638.648860958365,22.6226,22.6433,22.6122,22.6433,19638.6489
2005-10-25 12:35:00,43.55,43.55,43.49,43.49,25249.69139266076,22.6433,22.6433,22.6122,22.6122,25249.6914
2005-10-25 12:40:00,43.49,43.49,43.41,43.41,49040.51172707889,22.6122,22.6122,22.5706,22.5706,49040.5117
2005-10-25 12:45:00,43.41,43.46,43.4,43.43,18740.882055885984,22.5706,22.5966,22.5654,22.581,18740.8821
2005-10-25 12:50:00,43.43,43.44,43.4,43.44,15262.035686230502,22.581,22.5862,22.5654,22.5862,15262.0357
2005-10-25 12:55:00,43.44,43.47,43.42,43.46,16945.348445741216,22.5862,22.6018,22.5758,22.5966,16945.3484
2005-10-25 13:00:00,43.46,43.46,43.35,43.37,18965.32375715408,22.5966,22.5966,22.5394,22.5498,18965.3238
2005-10-25 13:05:00,43.38,43.44,43.34,43.36,23790.82033441813,22.555,22.5862,22.5342,22.5446,23790.8203
2005-10-25 13:10:00,43.36,43.44,43.33,43.44,18179.777802715744,22.5446,22.5862,22.529,22.5862,18179.7778
2005-10-25 13:15:00,43.41,43.51,43.41,43.5,16384.24419257098,22.5706,22.6226,22.5706,22.6174,16384.2442
2005-10-25 13:20:00,43.5,43.53,43.47,43.48,17394.23184827741,22.6174,22.633,22.6018,22.607,17394.2318
2005-10-25 13:25:00,43.49,43.51,43.44,43.51,19414.207159690268,22.6122,22.6226,22.5862,22.6226,19414.2072
2005-10-25 13:30:00,43.51,43.51,43.33,43.36,33666.25519021434,22.6226,22.6226,22.529,22.5446,33666.2552
2005-10-25 13:35:00,43.36,43.37,43.31,43.31,16496.465043205026,22.5446,22.5498,22.5186,22.5186,16496.465
2005-10-25 13:40:00,43.32,43.33,43.24,43.31,39389.518572550776,22.5238,22.529,22.4822,22.5186,39389.5186
2005-10-25 13:45:00,43.33,43.33,43.28,43.32,7855.459544383346,22.529,22.529,22.503,22.5238,7855.4595
2005-10-25 13:50:00,43.33,43.41,43.33,43.36,8865.447200089777,22.529,22.5706,22.529,22.5446,8865.4472
2005-10-25 13:55:00,43.38,43.42,43.35,43.36,15598.698238132643,22.555,22.5758,22.5394,22.5446,15598.6982
2005-10-25 14:00:00,43.38,43.41,43.3,43.37,8977.668050723823,22.555,22.5706,22.5134,22.5498,8977.6681
2005-10-25 14:05:00,43.38,43.41,43.25,43.27,23005.2743799798,22.555,22.5706,22.4874,22.4978,23005.2744
2005-10-25 14:10:00,43.27,43.35,43.25,43.29,24913.02884075861,22.4978,22.5394,22.4874,22.5082,24913.0288
2005-10-25 14:15:00,43.28,43.29,43.25,43.25,9426.551453260015,22.503,22.5082,22.4874,22.4874,9426.5515
2005-10-25 14:20:00,43.25,43.26,43.13,43.16,24351.92458758837,22.4874,22.4926,22.425,22.4406,24351.9246
2005-10-25 14:25:00,43.16,43.17,43.09,43.15,23005.2743799798,22.4406,22.4458,22.4042,22.4354,23005.2744
2005-10-25 14:30:00,43.15,43.16,43.08,43.14,23005.2743799798,22.4354,22.4406,22.399,22.4302,23005.2744
2005-10-25 14:35:00,43.13,43.23,43.13,43.16,22668.611828077657,22.425,22.477,22.425,22.4406,22668.6118
2005-10-25 14:40:00,43.17,43.18,43.14,43.18,18067.556952081697,22.4458,22.451,22.4302,22.451,18067.557
2005-10-25 14:45:00,43.18,43.22,43.15,43.2,10660.98081023454,22.451,22.4718,22.4354,22.4614,10660.9808
2005-10-25 14:50:00,43.2,43.33,43.2,43.33,25249.69139266076,22.4614,22.529,22.4614,22.529,25249.6914
2005-10-25 14:55:00,43.33,43.34,43.28,43.32,41521.714734597685,22.529,22.5342,22.503,22.5238,41521.7147
2005-10-25 15:00:00,43.32,43.32,43.22,43.29,10997.643362136683,22.5238,22.5238,22.4718,22.5082,10997.6434
2005-10-25 15:05:00,43.3,43.32,43.27,43.3,10324.318258332398,22.5134,22.5238,22.4978,22.5134,10324.3183
2005-10-25 15:10:00,43.29,43.31,43.24,43.25,23454.15778251599,22.5082,22.5186,22.4822,22.4874,23454.1578
2005-10-25 15:15:00,43.25,43.25,43.14,43.15,19750.86971159241,22.4874,22.4874,22.4302,22.4354,19750.8697
2005-10-25 15:20:00,43.15,43.26,43.15,43.25,18628.66120525193,22.4354,22.4926,22.4354,22.4874,18628.6612
2005-10-25 15:25:00,43.25,43.32,43.24,43.25,15710.919088766692,22.4874,22.5238,22.4822,22.4874,15710.9191
2005-10-25 15:30:00,43.25,43.33,43.25,43.31,14252.04803052407,22.4874,22.529,22.4874,22.5186,14252.048
2005-10-25 15:35:00,43.32,43.43,43.3,43.37,27718.550106609808,22.5238,22.581,22.5134,22.5498,27718.5501
2005-10-25 15:40:00,43.37,43.46,43.34,43.46,53304.90405117271,22.5498,22.5966,22.5342,22.5966,53304.9041
2005-10-25 15:45:00,43.46,43.6,43.46,43.51,43429.4691953765,22.5966,22.6693,22.5966,22.6226,43429.4692
2005-10-25 15:50:00,43.51,43.52,43.41,43.42,40623.9479295253,22.6226,22.6278,22.5706,22.5758,40623.9479
2005-10-25 15:55:00,43.42,43.44,43.37,43.44,85400.06733251037,22.5758,22.5862,22.5498,22.5862,85400.0673
2005-10-26 09:30:00,43.13,43.38,43.13,43.38,61721.46784872629,22.425,22.555,22.425,22.555,61721.4678
2005-10-26 09:35:00,43.38,43.47,43.34,43.47,15374.256536864548,22.555,22.6018,22.5342,22.6018,15374.2565
2005-10-26 09:40:00,43.48,43.53,43.4,43.47,70699.13589945012,22.607,22.633,22.5654,22.6018,70699.1359
2005-10-26 09:45:00,43.48,43.54,43.38,43.54,30075.18796992481,22.607,22.6382,22.555,22.6382,30075.188
2005-10-26 09:50:00,43.53,43.57,43.49,43.54,28391.87521041409,22.633,22.6537,22.6122,22.6382,28391.8752
2005-10-26 09:55:00,43.54,43.68,43.54,43.68,44102.79429918079,22.6382,22.7109,22.6382,22.7109,44102.7943
2005-10-26 10:00:00,43.62,43.66,43.5,43.64,82370.10436539109,22.6797,22.7005,22.6174,22.6901,82370.1044
2005-10-26 10:05:00,43.61,43.86,43.61,43.85,38940.63517001459,22.6745,22.8045,22.6745,22.7993,38940.6352
2005-10-26 10:10:00,43.85,44.1,43.84,44.08,60711.48019301986,22.7993,22.9293,22.7941,22.9189,60711.4802
2005-10-26 10:15:00,44.06,44.11,43.98,44.07,49938.27853215127,22.9085,22.9345,22.8669,22.9137,49938.2785
2005-10-26 10:20:00,44.09,44.15,44.02,44.03,75636.85332734822,22.9241,22.9553,22.8877,22.8929,75636.8533
2005-10-26 10:25:00,44.03,44.13,44.0,44.0,54314.891706879134,22.8929,22.9449,22.8773,22.8773,54314.8917
2005-10-26 10:30:00,44.0,44.11,43.98,44.11,53978.229154976994,22.8773,22.9345,22.8669,22.9345,53978.2292
2005-10-26 10:35:00,44.12,44.2,44.11,44.15,65088.09336774772,22.9397,22.9813,22.9345,22.9553,65088.0934
2005-10-26 10:40:00,44.15,44.2,44.09,44.16,32319.604982605768,22.9553,22.9813,22.9241,22.9605,32319.605
2005-10-26 10:45:00,44.17,44.2,44.14,44.17,30299.629671192903,22.9657,22.9813,22.9501,22.9657,30299.6297
2005-10-26 10:50:00,44.17,44.33,44.17,44.27,53641.56660307485,22.9657,23.0489,22.9657,23.0177,53641.5666
2005-10-26 10:55:00,44.26,44.55,44.23,44.46,52856.02064863651,23.0125,23.1633,22.9969,23.1165,52856.0206
2005-10-26 11:00:00,44.45,44.55,44.36,44.42,50499.38278532151,23.1113,23.1633,23.0645,23.0957,50499.3828
2005-10-26 11:05:00,44.41,44.51,44.37,44.39,75973.51587925036,23.0905,23.1425,23.0697,23.0801,75973.5159
2005-10-26 11:10:00,44.41,44.41,44.3,44.35,52407.13724610032,23.0905,23.0905,23.0333,23.0593,52407.1372
2005-10-26 11:15:00,44.35,44.37,44.22,44.28,28616.31691168219,23.0593,23.0697,22.9917,23.0229,28616.3169
2005-10-26 11:20:00,44.28,44.34,44.27,44.33,33441.813488946245,23.0229,23.0541,23.0177,23.0489,33441.8135
2005-10-26 11:25:00,44.32,44.55,44.31,44.48,73841.31971720346,23.0437,23.1633,23.0385,23.1269,73841.3197
2005-10-26 11:30:00,44.48,44.48,44.38,44.41,44102.79429918079,23.1269,23.1269,23.0749,23.0905,44102.7943
2005-10-26 11:35:00,44.4,44.41,44.31,44.33,34227.35944338458,23.0853,23.0905,23.0385,23.0489,34227.3594
2005-10-26 11:40:00,44.33,44.35,44.29,44.29,34002.917742116486,23.0489,23.0593,23.0281,23.0281,34002.9177
2005-10-26 11:45:00,44.29,44.31,44.24,44.26,32880.709235776005,23.0281,23.0385,23.0021,23.0125,32880.7092
2005-10-26 11:50:00,44.26,44.31,44.26,44.3,13242.06037481764,23.0125,23.0385,23.0125,23.0333,13242.0604
2005-10-26 11:55:00,44.29,44.3,44.24,44.29,17057.569296375266,23.0281,23.0333,23.0021,23.0281,17057.5693
2005-10-26 12:00:00,44.31,44.37,44.24,44.28,45337.22365615532,23.0385,23.0697,23.0021,23.0229,45337.2237
2005-10-26 12:05:00,44.26,44.3,44.23,44.25,17955.336101447647,23.0125,23.0333,22.9969,23.0073,17955.3361
2005-10-26 12:10:00,44.25,44.25,44.15,44.18,26820.783301537424,23.0073,23.0073,22.9553,22.9709,26820.7833
2005-10-26 12:15:00,44.19,44.21,44.15,44.15,23790.82033441813,22.9761,22.9865,22.9553,22.9553,23790.8203
2005-10-26 12:20:00,44.15,44.16,44.13,44.13,17506.452698911457,22.9553,22.9605,22.9449,22.9449,17506.4527
2005-10-26 12:25:00,44.13,44.15,44.11,44.12,14700.93143306026,22.9449,22.9553,22.9345,22.9397,14700.9314
2005-10-26 12:30:00,44.11,44.15,44.1,44.15,20311.97396476265,22.9345,22.9553,22.9293,22.9553,20311.974
2005-10-26 12:35:00,44.15,44.16,44.12,44.12,26708.562450903377,22.9553,22.9605,22.9397,22.9397,26708.5625
2005-10-26 12:40:00,44.11,44.12,44.06,44.08,25025.24969139266,22.9345,22.9397,22.9085,22.9189,25025.2497
2005-10-26 12:45:00,44.07,44.12,44.02,44.12,62955.897205700814,22.9137,22.9397,22.8877,22.9397,62955.8972
2005-10-26 12:50:00,44.1,44.19,44.09,44.19,8865.447200089777,22.9293,22.9761,22.9241,22.9761,8865.4472
2005-10-26 12:55:00,44.19,44.26,44.18,44.24,16159.802491302884,22.9761,23.0125,22.9709,23.0021,16159.8025
2005-10-26 13:00:00,44.23,44.23,44.12,44.12,17282.01099764336,22.9969,22.9969,22.9397,22.9397,17282.011
2005-10-26 13:05:00,44.13,44.19,44.13,44.18,15598.698238132643,22.9449,22.9761,22.9449,22.9709,15598.6982
2005-10-26 13:10:00,44.18,44.24,44.11,44.14,24015.262035686228,22.9709,23.0021,22.9345,22.9501,24015.262
2005-10-26 13:15:00,44.14,44.16,44.09,44.12,29626.30456738862,22.9501,22.9605,22.9241,22.9397,29626.3046
2005-10-26 13:20:00,44.09,44.1,44.0,44.05,48367.1866232746,22.9241,22.9293,22.8773,22.9033,48367.1866
2005-10-26 13:25:00,44.05,44.05,43.98,44.03,43878.352597912686,22.9033,22.9033,22.8669,22.8929,43878.3526
2005-10-26 13:30:00,44.02,44.03,43.97,43.98,22780.832678711704,22.8877,22.8929,22.8617,22.8669,22780.8327
2005-10-26 13:35:00,43.98,44.0,43.89,43.9,23790.82033441813,22.8669,22.8773,22.8201,22.8253,23790.8203
2005-10-26 13:40:00,43.91,43.93,43.82,43.88,29177.42116485243,22.8305,22.8409,22.7837,22.8149,29177.4212
2005-10-26 13:45:00,43.89,43.9,43.84,43.84,22556.390977443607,22.8201,22.8253,22.7941,22.7941,22556.391
2005-10-26 13:50:00,43.82,43.98,43.81,43.98,19077.544607788124,22.7837,22.8669,22.7785,22.8669,19077.5446
2005-10-26 13:55:00,44.0,44.11,44.0,44.05,26933.00415217147,22.8773,22.9345,22.8773,22.9033,26933.0042
2005-10-26 14:00:00,44.06,44.23,44.04,44.19,48591.6283245427,22.9085,22.9969,22.8981,22.9761,48591.6283
2005-10-26 14:05:00,44.19,44.22,44.15,44.16,25025.24969139266,22.9761,22.9917,22.9553,22.9605,25025.2497
2005-10-26 14:10:00,44.17,44.23,44.15,44.18,36022.89305352934,22.9657,22.9969,22.9553,22.9709,36022.8931
2005-10-26 14:15:00,44.19,44.29,44.17,44.24,25249.69139266076,22.9761,23.0281,22.9657,23.0021,25249.6914
2005-10-26 14:20:00,44.24,44.37,44.24,44.33,36808.43900796768,23.0021,23.0697,23.0021,23.0489,36808.439
2005-10-26 14:25:00,44.33,44.34,44.29,44.3,13242.06037481764,23.0489,23.0541,23.0281,23.0333,13242.0604
2005-10-26 14:30:00,44.3,44.33,44.26,44.26,16833.12759510717,23.0333,23.0489,23.0125,23.0125,16833.1276
2005-10-26 14:35:00,44.25,44.27,44.15,44.18,26484.12074963528,23.0073,23.0177,22.9553,22.9709,26484.1207
2005-10-26 14:40:00,44.19,44.23,44.12,44.23,33554.03433958029,22.9761,22.9969,22.9397,22.9969,33554.0343
2005-10-26 14:45:00,44.2,44.21,44.11,44.16,12456.514420379306,22.9813,22.9865,22.9345,22.9605,12456.5144
2005-10-26 14:50:00,44.16,44.18,44.15,44.16,13017.618673549545,22.9605,22.9709,22.9553,22.9605,13017.6187
2005-10-26 14:55:00,44.15,44.25,44.15,44.18,36583.99730669958,22.9553,23.0073,22.9553,22.9709,36583.9973
2005-10-26 15:00:00,44.18,44.27,44.12,44.26,25923.016496465043,22.9709,23.0177,22.9397,23.0125,25923.0165
2005-10-26 15:05:00,44.26,44.34,44.24,44.32,27942.9918078779,23.0125,23.0541,23.0021,23.0437,27942.9918
2005-10-26 15:10:00,44.31,44.31,44.23,44.26,17394.23184827741,23.0385,23.0385,22.9969,23.0125,17394.2318
2005-10-26 15:15:00,44.27,44.31,44.25,44.28,26596.34160026933,23.0177,23.0385,23.0073,23.0229,26596.3416
2005-10-26 15:20:00,44.28,44.34,44.28,44.31,29626.30456738862,23.0229,23.0541,23.0229,23.0385,29626.3046
2005-10-26 15:25:00,44.31,44.31,44.22,44.3,32544.04668387386,23.0385,23.0385,22.9917,23.0333,32544.0467
2005-10-26 15:30:00,44.28,44.29,44.21,44.22,24576.36628885647,23.0229,23.0281,22.9865,22.9917,24576.3663
2005-10-26 15:35:00,44.23,44.27,44.2,44.22,42419.48153967007,22.9969,23.0177,22.9813,22.9917,42419.4815
2005-10-26 15:40:00,44.21,44.21,44.07,44.09,47469.41981820222,22.9865,22.9865,22.9137,22.9241,47469.4198
2005-10-26 15:45:00,44.09,44.16,44.03,44.03,46683.87386376388,22.9241,22.9605,22.8929,22.8929,46683.8739
2005-10-26 15:50:00,44.03,44.05,43.99,44.03,48030.524071372456,22.8929,22.9033,22.8721,22.8929,48030.5241
2005-10-26 15:55:00,44.02,44.1,43.99,44.06,58579.28403097295,22.8877,22.9293,22.8721,22.9085,58579.284
2005-10-27 09:30:00,43.99,44.11,43.99,44.02,32544.04668387386,22.8721,22.9345,22.8721,22.8877,32544.0467
2005-10-27 09:35:00,43.98,44.07,43.98,43.99,22107.507574907417,22.8669,22.9137,22.8669,22.8721,22107.5076
2005-10-27 09:40:00,43.99,44.12,43.96,44.08,25810.795645831,22.8721,22.9397,22.8565,22.9189,25810.7956
2005-10-27 09:45:00,44.09,44.2,44.0,44.2,9538.772303894062,22.9241,22.9813,22.8773,22.9813,9538.7723
2005-10-27 09:50:00,44.22,44.22,44.01,44.12,23229.71608124789,22.9917,22.9917,22.8825,22.9397,23229.7161
2005-10-27 09:55:00,44.14,44.3,44.14,44.3,13129.839524183591,22.9501,23.0333,22.9501,23.0333,13129.8395
2005-10-27 10:00:00,44.3,44.3,44.19,44.27,28728.53776231624,23.0333,23.0333,22.9761,23.0177,28728.5378
2005-10-27 10:05:00,44.26,44.46,44.26,44.44,43205.027494108406,23.0125,23.1165,23.0125,23.1061,43205.0275
2005-10-27 10:10:00,44.39,44.75,44.39,44.75,83043.42946919537,23.0801,23.2673,23.0801,23.2673,83043.4295
2005-10-27 10:15:00,44.71,44.91,44.71,44.81,119066.32252272472,23.2465,23.3505,23.2465,23.2985,119066.3225
2005-10-27 10:20:00,44.8,44.87,44.65,44.68,79115.6996970037,23.2933,23.3297,23.2153,23.2309,79115.6997
2005-10-27 10:25:00,44.68,44.71,44.62,44.62,36808.43900796768,23.2309,23.2465,23.1997,23.1997,36808.439
2005-10-27 10:30:00,44.62,44.63,44.52,44.57,89215.576254068,23.1997,23.2049,23.1477,23.1737,89215.5763
2005-10-27 10:35:00,44.57,44.6,44.56,44.58,52070.47469419818,23.1737,23.1893,23.1685,23.1789,52070.4747
2005-10-27 10:40:00,44.56,44.63,44.56,44.6,29850.74626865672,23.1685,23.2049,23.1685,23.1893,29850.7463
2005-10-27 10:45:00,44.61,44.61,44.56,44.57,133879.47480641902,23.1945,23.1945,23.1685,23.1737,133879.4748
2005-10-27 10:50:00,44.57,44.61,44.56,44.59,29850.74626865672,23.1737,23.1945,23.1685,23.1841,29850.7463
2005-10-27 10:55:00,44.57,44.61,44.56,44.59,13354.281225451688,23.1737,23.1945,23.1685,23.1841,13354.2812
2005-10-27 11:00:00,44.6,44.82,44.59,44.82,48928.29087644485,23.1893,23.3037,23.1841,23.3037,48928.2909
2005-10-27 11:05:00,44.82,44.94,44.82,44.86,127931.7697228145,23.3037,23.3661,23.3037,23.3245,127931.7697
2005-10-27 11:10:00,44.85,44.88,44.77,44.78,41633.93558523173,23.3193,23.3349,23.2777,23.2829,41633.9356
2005-10-27 11:15:00,44.79,44.79,44.7,44.72,18965.32375715408,23.2881,23.2881,23.2413,23.2517,18965.3238
2005-10-27 11:20:00,44.71,44.82,44.7,44.82,35237.34709909101,23.2465,23.3037,23.2413,23.3037,35237.3471
2005-10-27 11:25:00,44.82,44.94,44.82,44.88,51509.37044102794,23.3037,23.3661,23.3037,23.3349,51509.3704
2005-10-27 11:30:00,44.88,45.02,44.87,44.9,59140.38828414319,23.3349,23.4077,23.3297,23.3453,59140.3883
2005-10-27 11:35:00,44.87,44.94,44.87,44.89,45898.32790932555,23.3297,23.3661,23.3297,23.3401,45898.3279
2005-10-27 11:40:00,44.89,44.94,44.88,44.88,16272.02334193693,23.3401,23.3661,23.3349,23.3349,16272.0233
2005-10-27 11:45:00,44.89,44.9,44.87,44.9,21434.18247110313,23.3401,23.3453,23.3297,23.3453,21434.1825
2005-10-27 11:50:00,44.9,44.95,44.88,44.89,79340.1413982718,23.3453,23.3713,23.3349,23.3401,79340.1414
2005-10-27 11:55:00,44.89,44.99,44.88,44.92,23903.04118505218,23.3401,23.3921,23.3349,23.3557,23903.0412
2005-10-27 12:00:00,44.92,44.96,44.87,44.93,43653.91089664459,23.3557,23.3765,23.3297,23.3609,43653.9109
2005-10-27 12:05:00,44.93,44.97,44.91,44.92,36135.113904163394,23.3609,23.3817,23.3505,23.3557,36135.1139
2005-10-27 12:10:00,44.91,44.99,44.87,44.96,55773.76276512176,23.3505,23.3921,23.3297,23.3765,55773.7628
2005-10-27 12:15:00,44.96,44.98,44.8,44.82,19863.09056222646,23.3765,23.3869,23.2933,23.3037,19863.0906
2005-10-27 12:20:00,44.81,44.85,44.8,44.84,23117.495230613848,23.2985,23.3193,23.2933,23.3141,23117.4952
2005-10-27 12:25:00,44.85,44.85,44.77,44.81,15037.593984962405,23.3193,23.3193,23.2777,23.2985,15037.594
2005-10-27 12:30:00,44.8,44.82,44.79,44.8,39277.29772191673,23.2933,23.3037,23.2881,23.2933,39277.2977
2005-10-27 12:35:00,44.8,44.85,44.79,44.83,103018.74088205588,23.2933,23.3193,23.2881,23.3089,103018.7409
2005-10-27 12:40:00,44.82,44.82,44.77,44.8,32207.38413197172,23.3037,23.3037,23.2777,23.2933,32207.3841
2005-10-27 12:45:00,44.81,44.85,44.79,44.85,101223.20727191112,23.2985,23.3193,23.2881,23.3193,101223.2073
2005-10-27 12:50:00,44.84,44.87,44.8,44.87,57457.07552463248,23.3141,23.3297,23.2933,23.3297,57457.0755
2005-10-27 12:55:00,44.86,45.0,44.86,44.97,30411.85052182696,23.3245,23.3973,23.3245,23.3817,30411.8505
2005-10-27 13:00:00,44.97,45.05,44.96,45.03,50274.94108405341,23.3817,23.4233,23.3765,23.4129,50274.9411
2005-10-27 13:05:00,45.05,45.18,45.03,45.18,62507.01380316463,23.4233,23.4909,23.4129,23.4909,62507.0138
2005-10-27 13:10:00,45.22,45.36,45.18,45.34,93928.851980698,23.5116,23.5844,23.4909,23.574,93928.852
2005-10-27 13:15:00,45.34,45.36,45.15,45.15,93816.63113006396,23.574,23.5844,23.4753,23.4753,93816.6311
2005-10-27 13:20:00,45.16,45.16,45.0,45.01,82818.98776792728,23.4805,23.4805,23.3973,23.4025,82818.9878
2005-10-27 13:25:00,45.01,45.11,45.01,45.03,25137.470542026706,23.4025,23.4545,23.4025,23.4129,25137.4705
2005-10-27 13:30:00,45.04,45.1,44.99,45.04,53978.229154976994,23.4181,23.4493,23.3921,23.4181,53978.2292
2005-10-27 13:35:00,45.04,45.19,45.04,45.15,42195.03983840197,23.4181,23.4961,23.4181,23.4753,42195.0398
2005-10-27 13:40:00,45.15,45.16,45.11,45.13,83380.09202109752,23.4753,23.4805,23.4545,23.4649,83380.092
2005-10-27 13:45:00,45.13,45.31,45.13,45.27,86410.05498821681,23.4649,23.5584,23.4649,23.5376,86410.055
2005-10-27 13:50:00,45.27,45.31,45.18,45.29,151161.4858040624,23.5376,23.5584,23.4909,23.548,151161.4858
2005-10-27 13:55:00,45.29,45.37,45.26,45.37,68679.16058803725,23.548,23.5896,23.5324,23.5896,68679.1606
2005-10-27 14:00:00,45.37,45.42,45.36,45.38,158455.8410952755,23.5896,23.6156,23.5844,23.5948,158455.8411
2005-10-27 14:05:00,45.4,45.41,45.31,45.34,122208.50634047804,23.6052,23.6104,23.5584,23.574,122208.5063
2005-10-27 14:10:00,45.34,45.47,45.34,45.36,139378.29648748736,23.574,23.6416,23.574,23.5844,139378.2965
2005-10-27 14:15:00,45.36,45.41,45.36,45.39,33554.03433958029,23.5844,23.6104,23.5844,23.6,33554.0343
2005-10-27 14:20:00,45.4,45.58,45.4,45.54,72382.44865896083,23.6052,23.6988,23.6052,23.678,72382.4487
2005-10-27 14:25:00,45.54,45.61,45.47,45.48,46010.5487599596,23.678,23.7144,23.6416,23.6468,46010.5488
2005-10-27 14:30:00,45.48,45.48,45.32,45.37,82818.98776792728,23.6468,23.6468,23.5636,23.5896,82818.9878
2005-10-27 14:35:00,45.38,45.38,45.17,45.19,74290.20311973964,23.5948,23.5948,23.4857,23.4961,74290.2031
2005-10-27 14:40:00,45.19,45.26,45.18,45.26,46796.094714397936,23.4961,23.5324,23.4909,23.5324,46796.0947
2005-10-27 14:45:00,45.26,45.26,45.13,45.16,60150.37593984962,23.5324,23.5324,23.4649,23.4805,60150.3759
2005-10-27 14:50:00,45.15,45.16,45.09,45.11,40736.16878015935,23.4753,23.4805,23.4441,23.4545,40736.1688
2005-10-27 14:55:00,45.1,45.1,44.93,44.97,125911.79441140164,23.4493,23.4493,23.3609,23.3817,125911.7944
2005-10-27 15:00:00,44.97,45.01,44.96,45.01,66771.40612725844,23.3817,23.4025,23.3765,23.4025,66771.4061
2005-10-27 15:05:00,45.01,45.01,44.96,44.99,101559.86982381326,23.4025,23.4025,23.3765,23.3921,101559.8698
2005-10-27 15:10:00,45.0,45.04,44.89,44.96,85736.72988441252,23.3973,23.4181,23.3401,23.3765,85736.7299
2005-10-27 15:15:00,44.96,45.1,44.96,45.08,63517.001458871055,23.3765,23.4493,23.3765,23.4389,63517.0015
2005-10-27 15:20:00,45.09,45.13,45.01,45.01,145662.66412299406,23.4441,23.4649,23.4025,23.4025,145662.6641
2005-10-27 15:25:00,45.02,45.02,44.8,44.8,138704.9713836831,23.4077,23.4077,23.2933,23.2933,138704.9714
2005-10-27 15:30:00,44.69,44.92,44.69,44.91,103018.74088205588,23.2361,23.3557,23.2361,23.3505,103018.7409
2005-10-27 15:35:00,44.92,45.0,44.91,44.96,88430.03029962967,23.3557,23.3973,23.3505,23.3765,88430.0303
2005-10-27 15:40:00,44.96,44.96,44.8,44.8,73953.5405678375,23.3765,23.3765,23.2933,23.2933,73953.5406
2005-10-27 15:45:00,44.8,44.88,44.79,44.88,101223.20727191112,23.2933,23.3349,23.2881,23.3349,101223.2073
2005-10-27 15:50:00,44.88,45.05,44.88,45.01,90113.3430591404,23.3349,23.4233,23.3349,23.4025,90113.3431
2005-10-27 15:55:00,45.08,45.13,45.02,45.09,131522.83694310402,23.4389,23.4649,23.4077,23.4441,131522.8369
2005-10-28 09:30:00,44.96,44.96,44.89,44.91,108629.78341375828,23.3765,23.3765,23.3401,23.3505,108629.7834
2005-10-28 09:35:00,44.91,44.96,44.29,44.29,189316.57501963864,23.3505,23.3765,23.0281,23.0281,189316.575
2005-10-28 09:40:00,44.25,44.39,44.11,44.25,125238.46930759736,23.0073,23.0801,22.9345,23.0073,125238.4693
2005-10-28 09:45:00,44.21,44.33,44.2,44.25,98978.79025923015,22.9865,23.0489,22.9813,23.0073,98978.7903
2005-10-28 09:50:00,44.2,44.25,44.14,44.2,72606.89036022892,22.9813,23.0073,22.9501,22.9813,72606.8904
2005-10-28 09:55:00,44.2,44.21,44.06,44.06,96509.93154528111,22.9813,22.9865,22.9085,22.9085,96509.9315
2005-10-28 10:00:00,44.06,44.11,43.98,44.05,140388.2841431938,22.9085,22.9345,22.8669,22.9033,140388.2841
2005-10-28 10:05:00,44.06,44.09,43.93,43.94,98305.46515542587,22.9085,22.9241,22.8409,22.8461,98305.4652
2005-10-28 10:10:00,43.93,44.02,43.93,44.01,70699.13589945012,22.8409,22.8877,22.8409,22.8825,70699.1359
2005-10-28 10:15:00,44.01,44.01,43.94,43.95,47693.86151947032,22.8825,22.8825,22.8461,22.8513,47693.8615
2005-10-28 10:20:00,43.95,43.96,43.84,43.88,49152.73257771294,22.8513,22.8565,22.7941,22.8149,49152.7326
2005-10-28 10:25:00,43.88,43.88,43.66,43.71,85175.62563124228,22.8149,22.8149,22.7005,22.7265,85175.6256
2005-10-28 10:30:00,43.71,43.77,43.64,43.66,37369.54326113792,22.7265,22.7577,22.6901,22.7005,37369.5433
2005-10-28 10:35:00,43.62,43.66,43.54,43.57,67332.51038042868,22.6797,22.7005,22.6382,22.6537,67332.5104
2005-10-28 10:40:00,43.55,43.71,43.55,43.69,279654.3597800471,22.6433,22.7265,22.6433,22.7161,279654.3598
2005-10-28 10:45:00,43.68,43.68,43.54,43.65,38379.53091684435,22.7109,22.7109,22.6382,22.6953,38379.5309
2005-10-28 10:50:00,43.65,43.78,43.59,43.68,52407.13724610032,22.6953,22.7629,22.6641,22.7109,52407.1372
2005-10-28 10:55:00,43.68,43.77,43.65,43.75,47469.41981820222,22.7109,22.7577,22.6953,22.7473,47469.4198
2005-10-28 11:00:00,43.75,43.82,43.65,43.67,37032.880709235775,22.7473,22.7837,22.6953,22.7057,37032.8807
2005-10-28 11:05:00,43.68,43.7,43.64,43.66,44663.89855235103,22.7109,22.7213,22.6901,22.7005,44663.8986
2005-10-28 11:10:00,43.66,43.72,43.65,43.7,54651.55425878128,22.7005,22.7317,22.6953,22.7213,54651.5543
2005-10-28 11:15:00,43.71,43.81,43.69,43.81,81247.89585905061,22.7265,22.7785,22.7161,22.7785,81247.8959
2005-10-28 11:20:00,43.82,43.89,43.79,43.86,33778.476040848385,22.7837,22.8201,22.7681,22.8045,33778.476
2005-10-28 11:25:00,43.85,43.9,43.83,43.9,67556.95208169677,22.7993,22.8253,22.7889,22.8253,67556.9521
2005-10-28 11:30:00,43.9,43.93,43.87,43.92,35574.00965099315,22.8253,22.8409,22.8097,22.8357,35574.0097
2005-10-28 11:35:00,43.92,43.92,43.84,43.85,35686.2305016272,22.8357,22.8357,22.7941,22.7993,35686.2305
2005-10-28 11:40:00,43.85,43.88,43.71,43.81,41521.714734597685,22.7993,22.8149,22.7265,22.7785,41521.7147
2005-10-28 11:45:00,43.83,44.06,43.81,44.06,47469.41981820222,22.7889,22.9085,22.7785,22.9085,47469.4198
2005-10-28 11:50:00,44.03,44.03,43.71,43.82,46122.76961059365,22.8929,22.8929,22.7265,22.7837,46122.7696
2005-10-28 11:55:00,43.82,43.83,43.7,43.7,58915.9465828751,22.7837,22.7889,22.7213,22.7213,58915.9466
2005-10-28 12:00:00,43.7,43.73,43.67,43.67,68903.60228930535,22.7213,22.7369,22.7057,22.7057,68903.6023
2005-10-28 12:05:00,43.67,43.68,43.6,43.62,39277.29772191673,22.7057,22.7109,22.6693,22.6797,39277.2977
2005-10-28 12:10:00,43.58,43.65,43.58,43.64,58691.504881607,22.6589,22.6953,22.6589,22.6901,58691.5049
2005-10-28 12:15:00,43.64,43.65,43.64,43.65,12232.072719111213,22.6901,22.6953,22.6901,22.6953,12232.0727
2005-10-28 12:20:00,43.65,43.65,43.62,43.65,13803.16462798788,22.6953,22.6953,22.6797,22.6953,13803.1646
2005-10-28 12:25:00,43.65,43.7,43.62,43.65,81696.7792615868,22.6953,22.7213,22.6797,22.6953,81696.7793
2005-10-28 12:30:00,43.65,43.77,43.63,43.76,71709.12355515655,22.6953,22.7577,22.6849,22.7525,71709.1236
2005-10-28 12:35:00,43.76,43.8,43.74,43.74,52070.47469419818,22.7525,22.7733,22.7421,22.7421,52070.4747
2005-10-28 12:40:00,43.74,43.8,43.69,43.75,32992.93008641005,22.7421,22.7733,22.7161,22.7473,32992.9301
2005-10-28 12:45:00,43.74,43.78,43.72,43.72,20199.753114128605,22.7421,22.7629,22.7317,22.7317,20199.7531
2005-10-28 12:50:00,43.72,43.75,43.71,43.74,19638.648860958365,22.7317,22.7473,22.7265,22.7421,19638.6489
2005-10-28 12:55:00,43.74,43.76,43.73,43.76,27045.22500280552,22.7421,22.7525,22.7369,22.7525,27045.225
2005-10-28 13:00:00,43.76,43.76,43.68,43.74,59701.49253731343,22.7525,22.7525,22.7109,22.7421,59701.4925
2005-10-28 13:05:00,43.74,43.8,43.73,43.75,55885.9836157558,22.7421,22.7733,22.7369,22.7473,55885.9836
2005-10-28 13:10:00,43.75,43.76,43.72,43.72,35798.45135226125,22.7473,22.7525,22.7317,22.7317,35798.4514
2005-10-28 13:15:00,43.73,43.74,43.67,43.67,69352.48569184155,22.7369,22.7421,22.7057,22.7057,69352.4857
2005-10-28 13:20:00,43.66,43.68,43.57,43.66,30187.40882055886,22.7005,22.7109,22.6537,22.7005,30187.4088
2005-10-28 13:25:00,43.66,43.79,43.66,43.77,32544.04668387386,22.7005,22.7681,22.7005,22.7577,32544.0467
2005-10-28 13:30:00,43.75,43.77,43.74,43.75,21770.84502300528,22.7473,22.7577,22.7421,22.7473,21770.845
2005-10-28 13:35:00,43.75,43.76,43.67,43.7,70586.91504881607,22.7473,22.7525,22.7057,22.7213,70586.915
2005-10-28 13:40:00,43.68,43.75,43.65,43.68,59701.49253731343,22.7109,22.7473,22.6953,22.7109,59701.4925
2005-10-28 13:45:00,43.68,43.68,43.6,43.64,54202.67085624509,22.7109,22.7109,22.6693,22.6901,54202.6709
2005-10-28 13:50:00,43.64,43.65,43.57,43.58,46122.76961059365,22.6901,22.6953,22.6537,22.6589,46122.7696
2005-10-28 13:55:00,43.58,43.71,43.57,43.61,30636.29222309505,22.6589,22.7265,22.6537,22.6745,30636.2922
2005-10-28 14:00:00,43.61,43.75,43.61,43.65,37706.20581304006,22.6745,22.7473,22.6745,22.6953,37706.2058
2005-10-28 14:05:00,43.64,43.69,43.58,43.66,25249.69139266076,22.6901,22.7161,22.6589,22.7005,25249.6914
2005-10-28 14:10:00,43.67,43.74,43.67,43.69,20311.97396476265,22.7057,22.7421,22.7057,22.7161,20311.974
2005-10-28 14:15:00,43.69,43.7,43.65,43.7,11895.410167209067,22.7161,22.7213,22.6953,22.7213,11895.4102
2005-10-28 14:20:00,43.7,43.74,43.7,43.74,17169.790147009313,22.7213,22.7421,22.7213,22.7421,17169.7901
2005-10-28 14:25:00,43.73,43.74,43.66,43.71,32095.16328133767,22.7369,22.7421,22.7005,22.7265,32095.1633
2005-10-28 14:30:00,43.72,43.81,43.72,43.79,39501.73942318482,22.7317,22.7785,22.7317,22.7681,39501.7394
2005-10-28 14:35:00,43.79,43.83,43.79,43.81,21658.624172371223,22.7681,22.7889,22.7681,22.7785,21658.6242
2005-10-28 14:40:00,43.81,43.85,43.81,43.84,21770.84502300528,22.7785,22.7993,22.7785,22.7941,21770.845
2005-10-28 14:45:00,43.85,43.85,43.76,43.77,82482.32521602513,22.7993,22.7993,22.7525,22.7577,82482.3252
2005-10-28 14:50:00,43.79,43.83,43.77,43.8,66659.1852766244,22.7681,22.7889,22.7577,22.7733,66659.1853
2005-10-28 14:55:00,43.8,43.8,43.78,43.79,36247.33475479744,22.7733,22.7733,22.7629,22.7681,36247.3348
2005-10-28 15:00:00,43.79,43.87,43.79,43.87,54651.55425878128,22.7681,22.8097,22.7681,22.8097,54651.5543
2005-10-28 15:05:00,43.87,43.87,43.82,43.83,28279.654359780045,22.8097,22.8097,22.7837,22.7889,28279.6544
2005-10-28 15:10:00,43.83,43.84,43.8,43.83,48703.84917517674,22.7889,22.7941,22.7733,22.7889,48703.8492
2005-10-28 15:15:00,43.83,43.84,43.8,43.81,29962.967119290763,22.7889,22.7941,22.7733,22.7785,29962.9671
2005-10-28 15:20:00,43.8,43.81,43.68,43.72,75749.07417798227,22.7733,22.7785,22.7109,22.7317,75749.0742
2005-10-28 15:25:00,43.73,43.74,43.67,43.7,76197.95758051846,22.7369,22.7421,22.7057,22.7213,76197.9576
2005-10-28 15:30:00,43.69,43.7,43.62,43.62,40287.28537762316,22.7161,22.7213,22.6797,22.6797,40287.2854
2005-10-28 15:35:00,43.63,43.63,43.57,43.57,86746.71754011895,22.6849,22.6849,22.6537,22.6537,86746.7175
2005-10-28 15:40:00,43.57,43.69,43.57,43.67,59140.38828414319,22.6537,22.7161,22.6537,22.7057,59140.3883
2005-10-28 15:45:00,43.68,43.68,43.53,43.62,90898.88901357872,22.7109,22.7109,22.633,22.6797,90898.889
2005-10-28 15:50:00,43.63,43.69,43.62,43.65,59252.60913477724,22.6849,22.7161,22.6797,22.6953,59252.6091
2005-10-28 15:55:00,43.65,43.71,43.65,43.66,119851.86847716304,22.6953,22.7265,22.6953,22.7005,119851.8685
2005-10-31 09:30:00,43.86,43.87,43.8,43.81,91347.77241611492,22.8045,22.8097,22.7733,22.7785,91347.7724
2005-10-31 09:35:00,43.8,43.8,43.71,43.74,52968.24149927056,22.7733,22.7733,22.7265,22.7421,52968.2415
2005-10-31 09:40:00,43.75,43.79,43.74,43.76,55549.32106385366,22.7473,22.7681,22.7421,22.7525,55549.3211
2005-10-31 09:45:00,43.76,43.78,43.7,43.7,85512.28818314442,22.7525,22.7629,22.7213,22.7213,85512.2882
2005-10-31 09:50:00,43.73,43.8,43.69,43.8,120861.85613286948,22.7369,22.7733,22.7161,22.7733,120861.8561
2005-10-31 09:55:00,43.8,43.88,43.8,43.84,56783.75042082819,22.7733,22.8149,22.7733,22.7941,56783.7504
2005-10-31 10:00:00,43.85,43.88,43.81,43.88,85175.62563124228,22.7993,22.8149,22.7785,22.8149,85175.6256
2005-10-31 10:05:00,43.89,43.9,43.76,43.77,127146.22376837616,22.8201,22.8253,22.7525,22.7577,127146.2238
2005-10-31 10:10:00,43.74,43.76,43.69,43.75,90450.00561104252,22.7421,22.7525,22.7161,22.7473,90450.0056
2005-10-31 10:15:00,43.76,43.82,43.64,43.65,96846.59409718325,22.7525,22.7837,22.6901,22.6953,96846.5941
2005-10-31 10:20:00,43.65,43.65,43.57,43.61,64302.54741330939,22.6953,22.6953,22.6537,22.6745,64302.5474
2005-10-31 10:25:00,43.61,43.66,43.61,43.65,59364.829985411285,22.6745,22.7005,22.6745,22.6953,59364.83
2005-10-31 10:30:00,43.65,43.68,43.64,43.66,156435.86578386262,22.6953,22.7109,22.6901,22.7005,156435.8658
2005-10-31 10:35:00,43.67,43.79,43.66,43.75,88766.69285153181,22.7057,22.7681,22.7005,22.7473,88766.6929
2005-10-31 10:40:00,43.74,43.78,43.74,43.77,115026.371899899,22.7421,22.7629,22.7421,22.7577,115026.3719
2005-10-31 10:45:00,43.77,43.78,43.76,43.78,53978.229154976994,22.7577,22.7629,22.7525,22.7629,53978.2292
2005-10-31 10:50:00,43.78,43.82,43.77,43.82,176860.06059925933,22.7629,22.7837,22.7577,22.7837,176860.0606
2005-10-31 10:55:00,43.82,43.82,43.74,43.75,42980.58579284031,22.7837,22.7837,22.7421,22.7473,42980.5858
2005-10-31 11:00:00,43.73,43.84,43.73,43.84,44888.34025361912,22.7369,22.7941,22.7369,22.7941,44888.3403
2005-10-31 11:05:00,43.84,43.84,43.81,43.82,81023.45415778251,22.7941,22.7941,22.7785,22.7837,81023.4542
2005-10-31 11:10:00,43.82,43.88,43.82,43.87,59925.934238581525,22.7837,22.8149,22.7837,22.8097,59925.9342
2005-10-31 11:15:00,43.88,43.89,43.78,43.8,65424.75591964987,22.8149,22.8201,22.7629,22.7733,65424.7559
2005-10-31 11:20:00,43.78,43.8,43.74,43.74,63068.11805633486,22.7629,22.7733,22.7421,22.7421,63068.1181
2005-10-31 11:25:00,43.74,43.77,43.74,43.75,36247.33475479744,22.7421,22.7577,22.7421,22.7473,36247.3348
2005-10-31 11:30:00,43.77,43.78,43.76,43.78,105936.48299854112,22.7577,22.7629,22.7525,22.7629,105936.483
2005-10-31 11:35:00,43.78,43.82,43.76,43.78,27942.9918078779,22.7629,22.7837,22.7525,22.7629,27942.9918
2005-10-31 11:40:00,43.78,43.8,43.75,43.8,20985.29906856694,22.7629,22.7733,22.7473,22.7733,20985.2991
2005-10-31 11:45:00,43.79,43.81,43.78,43.81,73729.0988665694,22.7681,22.7785,22.7629,22.7785,73729.0989
2005-10-31 11:50:00,43.82,43.84,43.81,43.82,62170.35125126248,22.7837,22.7941,22.7785,22.7837,62170.3513
2005-10-31 11:55:00,43.82,43.83,43.8,43.8,49601.61598024913,22.7837,22.7889,22.7733,22.7733,49601.616
2005-10-31 12:00:00,43.8,43.82,43.79,43.82,40848.3896307934,22.7733,22.7837,22.7681,22.7837,40848.3896
2005-10-31 12:05:00,43.82,43.93,43.82,43.93,19750.86971159241,22.7837,22.8409,22.7837,22.8409,19750.8697
2005-10-31 12:10:00,43.95,44.01,43.9,43.9,24576.36628885647,22.8513,22.8825,22.8253,22.8253,24576.3663
2005-10-31 12:15:00,43.9,43.91,43.84,43.86,15935.360790034789,22.8253,22.8305,22.7941,22.8045,15935.3608
2005-10-31 12:20:00,43.86,43.87,43.85,43.86,50274.94108405341,22.8045,22.8097,22.7993,22.8045,50274.9411
2005-10-31 12:25:00,43.86,43.88,43.85,43.86,46010.5487599596,22.8045,22.8149,22.7993,22.8045,46010.5488
2005-10-31 12:30:00,43.86,43.87,43.84,43.85,68005.83548423297,22.8045,22.8097,22.7941,22.7993,68005.8355
2005-10-31 12:35:00,43.84,43.86,43.84,43.84,33329.5926383122,22.7941,22.8045,22.7941,22.7941,33329.5926
2005-10-31 12:40:00,43.84,43.85,43.81,43.83,23229.71608124789,22.7941,22.7993,22.7785,22.7889,23229.7161
2005-10-31 12:45:00,43.83,43.84,43.82,43.83,15262.035686230502,22.7889,22.7941,22.7837,22.7889,15262.0357
2005-10-31 12:50:00,43.84,43.89,43.84,43.89,60374.81764111772,22.7941,22.8201,22.7941,22.8201,60374.8176
2005-10-31 12:55:00,43.89,43.89,43.86,43.86,21995.28672427337,22.8201,22.8201,22.8045,22.8045,21995.2867
2005-10-31 13:00:00,43.87,43.88,43.85,43.88,16496.465043205026,22.8097,22.8149,22.7993,22.8149,16496.465
2005-10-31 13:05:00,43.89,43.89,43.84,43.85,29514.08371675457,22.8201,22.8201,22.7941,22.7993,29514.0837
2005-10-31 13:10:00,43.85,43.85,43.82,43.83,37032.880709235775,22.7993,22.7993,22.7837,22.7889,37032.8807
2005-10-31 13:15:00,43.83,43.84,43.82,43.83,32207.38413197172,22.7889,22.7941,22.7837,22.7889,32207.3841
2005-10-31 13:20:00,43.83,43.84,43.82,43.84,25249.69139266076,22.7889,22.7941,22.7837,22.7941,25249.6914
2005-10-31 13:25:00,43.84,43.84,43.82,43.82,37706.20581304006,22.7941,22.7941,22.7837,22.7837,37706.2058
2005-10-31 13:30:00,43.83,43.83,43.81,43.82,67108.06867916058,22.7889,22.7889,22.7785,22.7837,67108.0687
2005-10-31 13:35:00,43.82,43.84,43.82,43.83,28952.97946358433,22.7837,22.7941,22.7837,22.7889,28952.9795
2005-10-31 13:40:00,43.84,43.84,43.81,43.82,20424.1948153967,22.7941,22.7941,22.7785,22.7837,20424.1948
2005-10-31 13:45:00,43.82,43.84,43.82,43.84,22893.05352934575,22.7837,22.7941,22.7837,22.7941,22893.0535
2005-10-31 13:50:00,43.84,43.88,43.83,43.88,62619.234653798674,22.7941,22.8149,22.7889,22.8149,62619.2347
2005-10-31 13:55:00,43.88,43.9,43.88,43.9,77432.38693749298,22.8149,22.8253,22.8149,22.8253,77432.3869
2005-10-31 14:00:00,43.9,43.96,43.89,43.91,50050.49938278532,22.8253,22.8565,22.8201,22.8305,50050.4994
2005-10-31 14:05:00,43.93,43.93,43.88,43.88,52294.91639546627,22.8409,22.8409,22.8149,22.8149,52294.9164
2005-10-31 14:10:00,43.88,43.89,43.88,43.89,40399.50622825721,22.8149,22.8201,22.8149,22.8201,40399.5062
2005-10-31 14:15:00,43.89,43.91,43.83,43.84,65200.31421838177,22.8201,22.8305,22.7889,22.7941,65200.3142
2005-10-31 14:20:00,43.85,43.87,43.83,43.87,51621.59129166199,22.7993,22.8097,22.7889,22.8097,51621.5913
2005-10-31 14:25:00,43.88,43.91,43.87,43.9,110649.75872517114,22.8149,22.8305,22.8097,22.8253,110649.7587
2005-10-31 14:30:00,43.9,43.96,43.9,43.96,85736.72988441252,22.8253,22.8565,22.8253,22.8565,85736.7299
2005-10-31 14:35:00,43.97,44.07,43.97,44.01,46683.87386376388,22.8617,22.9137,22.8617,22.8825,46683.8739
2005-10-31 14:40:00,44.0,44.09,44.0,44.06,31085.17562563124,22.8773,22.9241,22.8773,22.9085,31085.1756
2005-10-31 14:45:00,44.06,44.1,44.03,44.03,62058.13040062843,22.9085,22.9293,22.8929,22.8929,62058.1304
2005-10-31 14:50:00,44.03,44.11,44.02,44.11,52294.91639546627,22.8929,22.9345,22.8877,22.9345,52294.9164
2005-10-31 14:55:00,44.11,44.16,44.1,44.13,64639.209965211536,22.9345,22.9605,22.9293,22.9449,64639.21
2005-10-31 15:00:00,44.13,44.13,44.1,44.11,68454.71888676916,22.9449,22.9449,22.9293,22.9345,68454.7189
2005-10-31 15:05:00,44.11,44.2,44.1,44.17,118729.65997082255,22.9345,22.9813,22.9293,22.9657,118729.66
2005-10-31 15:10:00,44.17,44.19,44.14,44.16,81135.67500841655,22.9657,22.9761,22.9501,22.9605,81135.675
2005-10-31 15:15:00,44.16,44.23,44.15,44.23,135226.1250140276,22.9605,22.9969,22.9553,22.9969,135226.125
2005-10-31 15:20:00,44.23,44.24,44.11,44.11,44776.119402985074,22.9969,23.0021,22.9345,22.9345,44776.1194
2005-10-31 15:25:00,44.12,44.2,44.11,44.17,67220.28952979464,22.9397,22.9813,22.9345,22.9657,67220.2895
2005-10-31 15:30:00,44.15,44.16,44.07,44.13,81584.55841095276,22.9553,22.9605,22.9137,22.9449,81584.5584
2005-10-31 15:35:00,44.11,44.15,44.08,44.09,63741.44316013915,22.9345,22.9553,22.9189,22.9241,63741.4432
2005-10-31 15:40:00,44.09,44.11,44.09,44.1,72606.89036022892,22.9241,22.9345,22.9241,22.9293,72606.8904
2005-10-31 15:45:00,44.11,44.11,44.08,44.08,35798.45135226125,22.9345,22.9345,22.9189,22.9189,35798.4514
2005-10-31 15:50:00,44.09,44.09,44.07,44.07,50499.38278532151,22.9241,22.9241,22.9137,22.9137,50499.3828
2005-10-31 15:55:00,44.08,44.08,44.02,44.03,113455.27999102233,22.9189,22.9189,22.8877,22.8929,113455.28
2005-11-01 09:30:00,44.05,44.18,44.05,44.17,120749.63528223544,22.9033,22.9709,22.9033,22.9657,120749.6353
2005-11-01 09:35:00,44.17,44.3,44.15,44.24,61384.80529682415,22.9657,23.0333,22.9553,23.0021,61384.8053
2005-11-01 09:40:00,44.22,44.43,44.21,44.36,64414.76826394344,22.9917,23.1009,22.9865,23.0645,64414.7683
2005-11-01 09:45:00,44.36,44.39,44.23,44.35,60150.37593984962,23.0645,23.0801,22.9969,23.0593,60150.3759
2005-11-01 09:50:00,44.38,44.4,44.29,44.29,34788.46369655482,23.0749,23.0853,23.0281,23.0281,34788.4637
2005-11-01 09:55:00,44.3,44.35,44.29,44.32,35461.78880035911,23.0333,23.0593,23.0281,23.0437,35461.7888
2005-11-01 10:00:00,44.32,44.5,44.32,44.49,44102.79429918079,23.0437,23.1373,23.0437,23.1321,44102.7943
2005-11-01 10:05:00,44.49,44.51,44.39,44.39,63068.11805633486,23.1321,23.1425,23.0801,23.0801,63068.1181
2005-11-01 10:10:00,44.4,44.42,44.3,44.34,113791.94254292447,23.0853,23.0957,23.0333,23.0541,113791.9425
2005-11-01 10:15:00,44.34,44.4,44.34,44.37,49713.83683088318,23.0541,23.0853,23.0541,23.0697,49713.8368
2005-11-01 10:20:00,44.37,44.46,44.34,44.45,73167.99461339916,23.0697,23.1165,23.0541,23.1113,73167.9946
2005-11-01 10:25:00,44.45,44.47,44.43,44.47,130961.73268993378,23.1113,23.1217,23.1009,23.1217,130961.7327
2005-11-01 10:30:00,44.47,44.5,44.4,44.46,59701.49253731343,23.1217,23.1373,23.0853,23.1165,59701.4925
2005-11-01 10:35:00,44.45,44.49,44.45,44.49,114465.26764672875,23.1113,23.1321,23.1113,23.1321,114465.2676
2005-11-01 10:40:00,44.49,44.64,44.49,44.61,100213.21961620467,23.1321,23.2101,23.1321,23.1945,100213.2196
2005-11-01 10:45:00,44.61,44.63,44.56,44.56,106273.14555044328,23.1945,23.2049,23.1685,23.1685,106273.1456
2005-11-01 10:50:00,44.55,44.66,44.55,44.66,47469.41981820222,23.1633,23.2205,23.1633,23.2205,47469.4198
2005-11-01 10:55:00,44.66,44.7,44.62,44.64,25810.795645831,23.2205,23.2413,23.1997,23.2101,25810.7956
2005-11-01 11:00:00,44.65,44.67,44.61,44.66,30299.629671192903,23.2153,23.2257,23.1945,23.2205,30299.6297
2005-11-01 11:05:00,44.67,44.67,44.54,44.54,59701.49253731343,23.2257,23.2257,23.1581,23.1581,59701.4925
2005-11-01 11:10:00,44.57,44.65,44.56,44.65,31758.500729435527,23.1737,23.2153,23.1685,23.2153,31758.5007
2005-11-01 11:15:00,44.65,44.72,44.64,44.68,64302.54741330939,23.2153,23.2517,23.2101,23.2309,64302.5474
2005-11-01 11:20:00,44.67,44.68,44.62,44.64,29289.642015486475,23.2257,23.2309,23.1997,23.2101,29289.642
2005-11-01 11:25:00,44.64,44.68,44.59,44.59,17282.01099764336,23.2101,23.2309,23.1841,23.1841,17282.011
2005-11-01 11:30:00,44.6,44.6,44.54,44.57,99427.67366176636,23.1893,23.1893,23.1581,23.1737,99427.6737
2005-11-01 11:35:00,44.57,44.63,44.54,44.57,21995.28672427337,23.1737,23.2049,23.1581,23.1737,21995.2867
2005-11-01 11:40:00,44.6,44.6,44.48,44.51,19414.207159690268,23.1893,23.1893,23.1269,23.1425,19414.2072
2005-11-01 11:45:00,44.5,44.56,44.5,44.55,76085.7367298844,23.1373,23.1685,23.1373,23.1633,76085.7367
2005-11-01 11:50:00,44.54,44.64,44.54,44.56,50948.2661878577,23.1581,23.2101,23.1581,23.1685,50948.2662
2005-11-01 11:55:00,44.55,44.56,44.54,44.56,22444.17012680956,23.1633,23.1685,23.1581,23.1685,22444.1701
2005-11-01 12:00:00,44.56,44.56,44.52,44.55,26820.783301537424,23.1685,23.1685,23.1477,23.1633,26820.7833
2005-11-01 12:05:00,44.55,44.56,44.54,44.56,53978.229154976994,23.1633,23.1685,23.1581,23.1685,53978.2292
2005-11-01 12:10:00,44.56,44.56,44.52,44.52,43990.57344854674,23.1685,23.1685,23.1477,23.1477,43990.5734
2005-11-01 12:15:00,44.53,44.54,44.47,44.47,17618.673549545503,23.1529,23.1581,23.1217,23.1217,17618.6735
2005-11-01 12:20:00,44.47,44.52,44.47,44.51,20985.29906856694,23.1217,23.1477,23.1217,23.1425,20985.2991
2005-11-01 12:25:00,44.51,44.53,44.48,44.5,35349.56794972506,23.1425,23.1529,23.1269,23.1373,35349.5679
2005-11-01 12:30:00,44.5,44.51,44.46,44.46,35910.67220289529,23.1373,23.1425,23.1165,23.1165,35910.6722
2005-11-01 12:35:00,44.46,44.51,44.45,44.49,19526.42801032432,23.1165,23.1425,23.1113,23.1321,19526.428
2005-11-01 12:40:00,44.49,44.53,44.49,44.5,12007.631017843114,23.1321,23.1529,23.1321,23.1373,12007.631
2005-11-01 12:45:00,44.51,44.51,44.48,44.49,8079.901245651442,23.1425,23.1425,23.1269,23.1321,8079.9012
2005-11-01 12:50:00,44.5,44.53,44.49,44.49,14588.710582426214,23.1373,23.1529,23.1321,23.1321,14588.7106
2005-11-01 12:55:00,44.48,44.52,44.48,44.52,32319.604982605768,23.1269,23.1477,23.1269,23.1477,32319.605
2005-11-01 13:00:00,44.52,44.56,44.52,44.56,15710.919088766692,23.1477,23.1685,23.1477,23.1685,15710.9191
2005-11-01 13:05:00,44.55,44.59,44.54,44.59,37257.32241050387,23.1633,23.1841,23.1581,23.1841,37257.3224
2005-11-01 13:10:00,44.59,44.62,44.56,44.56,12793.17697228145,23.1841,23.1997,23.1685,23.1685,12793.177
2005-11-01 13:15:00,44.56,44.61,44.56,44.61,31758.500729435527,23.1685,23.1945,23.1685,23.1945,31758.5007
2005-11-01 13:20:00,44.61,44.63,44.57,44.57,11558.747615306924,23.1945,23.2049,23.1737,23.1737,11558.7476
2005-11-01 13:25:00,44.57,44.61,44.56,44.61,31870.72158006957,23.1737,23.1945,23.1685,23.1945,31870.7216
2005-11-01 13:30:00,44.6,44.64,44.6,44.61,64975.87251711368,23.1893,23.2101,23.1893,23.1945,64975.8725
2005-11-01 13:35:00,44.61,44.68,44.61,44.68,27045.22500280552,23.1945,23.2309,23.1945,23.2309,27045.225
2005-11-01 13:40:00,44.69,44.69,44.66,44.67,13354.281225451688,23.2361,23.2361,23.2205,23.2257,13354.2812
2005-11-01 13:45:00,44.68,44.69,44.67,44.68,14364.26888115812,23.2309,23.2361,23.2257,23.2309,14364.2689
2005-11-01 13:50:00,44.68,44.74,44.67,44.74,38828.414319380536,23.2309,23.2621,23.2257,23.2621,38828.4143
2005-11-01 13:55:00,44.74,44.75,44.67,44.75,42419.48153967007,23.2621,23.2673,23.2257,23.2673,42419.4815
2005-11-01 14:00:00,44.75,44.77,44.72,44.72,19077.544607788124,23.2673,23.2777,23.2517,23.2517,19077.5446
2005-11-01 14:05:00,44.72,44.76,44.67,44.71,43541.69004601055,23.2517,23.2725,23.2257,23.2465,43541.69
2005-11-01 14:10:00,44.71,44.8,44.71,44.8,22893.05352934575,23.2465,23.2933,23.2465,23.2933,22893.0535
2005-11-01 14:15:00,44.78,45.03,44.73,44.82,89664.45965660419,23.2829,23.4129,23.2569,23.3037,89664.4597
2005-11-01 14:20:00,44.85,44.94,44.84,44.89,46010.5487599596,23.3193,23.3661,23.3141,23.3401,46010.5488
2005-11-01 14:25:00,44.9,44.96,44.88,44.92,72270.22780832679,23.3453,23.3765,23.3349,23.3557,72270.2278
2005-11-01 14:30:00,44.94,44.97,44.85,44.88,69240.26484120749,23.3661,23.3817,23.3193,23.3349,69240.2648
2005-11-01 14:35:00,44.88,44.89,44.75,44.81,34002.917742116486,23.3349,23.3401,23.2673,23.2985,34002.9177
2005-11-01 14:40:00,44.82,44.86,44.76,44.82,31982.942430703624,23.3037,23.3245,23.2725,23.3037,31982.9424
2005-11-01 14:45:00,44.82,44.98,44.8,44.98,116148.58040623947,23.3037,23.3869,23.2933,23.3869,116148.5804
2005-11-01 14:50:00,44.97,45.05,44.9,44.91,55100.43766131747,23.3817,23.4233,23.3453,23.3505,55100.4377
2005-11-01 14:55:00,44.91,44.97,44.9,44.94,64863.65166647963,23.3505,23.3817,23.3453,23.3661,64863.6517
2005-11-01 15:00:00,44.95,44.97,44.91,44.96,65200.31421838177,23.3713,23.3817,23.3505,23.3765,65200.3142
2005-11-01 15:05:00,44.96,44.96,44.88,44.9,41970.59813713388,23.3765,23.3765,23.3349,23.3453,41970.5981
2005-11-01 15:10:00,44.9,44.9,44.84,44.85,49601.61598024913,23.3453,23.3453,23.3141,23.3193,49601.616
2005-11-01 15:15:00,44.85,44.93,44.84,44.88,75412.41162608012,23.3193,23.3609,23.3141,23.3349,75412.4116
2005-11-01 15:20:00,44.88,44.96,44.87,44.87,58018.17977780271,23.3349,23.3765,23.3297,23.3297,58018.1798
2005-11-01 15:25:00,44.88,44.94,44.86,44.94,29514.08371675457,23.3349,23.3661,23.3245,23.3661,29514.0837
2005-11-01 15:30:00,44.95,44.96,44.84,44.88,67108.06867916058,23.3713,23.3765,23.3141,23.3349,67108.0687
2005-11-01 15:35:00,44.88,44.96,44.88,44.95,66210.3018740882,23.3349,23.3765,23.3349,23.3713,66210.3019
2005-11-01 15:40:00,44.95,44.96,44.85,44.88,75075.74907417798,23.3713,23.3765,23.3193,23.3349,75075.7491
2005-11-01 15:45:00,44.88,44.91,44.87,44.9,46459.43216249579,23.3349,23.3505,23.3297,23.3453,46459.4322
2005-11-01 15:50:00,44.9,44.91,44.84,44.84,59252.60913477724,23.3453,23.3505,23.3141,23.3141,59252.6091
2005-11-01 15:55:00,44.85,44.89,44.83,44.87,58915.9465828751,23.3193,23.3401,23.3089,23.3297,58915.9466
2005-11-02 09:30:00,44.97,44.99,44.91,44.99,64414.76826394344,23.3817,23.3921,23.3505,23.3921,64414.7683
2005-11-02 09:35:00,44.99,45.12,44.98,45.1,45673.886208057454,23.3921,23.4597,23.3869,23.4493,45673.8862
2005-11-02 09:40:00,45.12,45.29,45.12,45.29,51846.032992930086,23.4597,23.548,23.4597,23.548,51846.033
2005-11-02 09:45:00,45.29,45.29,45.16,45.17,73167.99461339916,23.548,23.548,23.4805,23.4857,73167.9946
2005-11-02 09:50:00,45.17,45.22,44.92,44.93,80350.12905397822,23.4857,23.5116,23.3557,23.3609,80350.1291
2005-11-02 09:55:00,44.94,45.06,44.9,44.93,75412.41162608012,23.3661,23.4285,23.3453,23.3609,75412.4116
2005-11-02 10:00:00,44.99,45.22,44.97,45.11,51509.37044102794,23.3921,23.5116,23.3817,23.4545,51509.3704
2005-11-02 10:05:00,45.11,45.17,45.07,45.1,46796.094714397936,23.4545,23.4857,23.4337,23.4493,46796.0947
2005-11-02 10:10:00,45.11,45.25,45.08,45.21,29401.86286612052,23.4545,23.5272,23.4389,23.5064,29401.8629
2005-11-02 10:15:00,45.21,45.39,45.21,45.37,74851.30737290988,23.5064,23.6,23.5064,23.5896,74851.3074
2005-11-02 10:20:00,45.36,45.36,45.21,45.28,38267.3100662103,23.5844,23.5844,23.5064,23.5428,38267.3101
2005-11-02 10:25:00,45.29,45.39,45.29,45.39,14925.373134328358,23.548,23.6,23.548,23.6,14925.3731
2005-11-02 10:30:00,45.39,45.44,45.39,45.39,54090.45000561104,23.6,23.626,23.6,23.6,54090.45
2005-11-02 10:35:00,45.38,45.38,45.25,45.35,36359.55560543149,23.5948,23.5948,23.5272,23.5792,36359.5556
2005-11-02 10:40:00,45.34,45.41,45.34,45.38,27381.887554707664,23.574,23.6104,23.574,23.5948,27381.8876
2005-11-02 10:45:00,45.38,45.45,45.38,45.43,39165.07687128268,23.5948,23.6312,23.5948,23.6208,39165.0769
2005-11-02 10:50:00,45.43,45.43,45.29,45.3,18404.21950398384,23.6208,23.6208,23.548,23.5532,18404.2195
2005-11-02 10:55:00,45.3,45.31,45.21,45.21,19863.09056222646,23.5532,23.5584,23.5064,23.5064,19863.0906
2005-11-02 11:00:00,45.21,45.29,45.15,45.15,37706.20581304006,23.5064,23.548,23.4753,23.4753,37706.2058
2005-11-02 11:05:00,45.15,45.2,45.11,45.19,55212.65851195152,23.4753,23.5012,23.4545,23.4961,55212.6585
2005-11-02 11:10:00,45.19,45.23,45.19,45.23,34002.917742116486,23.4961,23.5168,23.4961,23.5168,34002.9177
2005-11-02 11:15:00,45.23,45.33,45.23,45.33,24127.48288632028,23.5168,23.5688,23.5168,23.5688,24127.4829
2005-11-02 11:20:00,45.33,45.34,45.3,45.31,15598.698238132643,23.5688,23.574,23.5532,23.5584,15598.6982
2005-11-02 11:25:00,45.32,45.32,45.24,45.27,28952.97946358433,23.5636,23.5636,23.522,23.5376,28952.9795
2005-11-02 11:30:00,45.28,45.36,45.28,45.36,18516.440354617887,23.5428,23.5844,23.5428,23.5844,18516.4404
2005-11-02 11:35:00,45.36,45.37,45.34,45.35,15823.13993940074,23.5844,23.5896,23.574,23.5792,15823.1399
2005-11-02 11:40:00,45.35,45.35,45.33,45.34,9089.888901357872,23.5792,23.5792,23.5688,23.574,9089.8889
2005-11-02 11:45:00,45.34,45.35,45.34,45.35,23566.37863315004,23.574,23.5792,23.574,23.5792,23566.3786
2005-11-02 11:50:00,45.36,45.36,45.31,45.31,25810.795645831,23.5844,23.5844,23.5584,23.5584,25810.7956
2005-11-02 11:55:00,45.31,45.35,45.3,45.33,53978.229154976994,23.5584,23.5792,23.5532,23.5688,53978.2292
2005-11-02 12:00:00,45.33,45.33,45.27,45.28,31646.27987880148,23.5688,23.5688,23.5376,23.5428,31646.2799
2005-11-02 12:05:00,45.28,45.28,45.23,45.23,16945.348445741216,23.5428,23.5428,23.5168,23.5168,16945.3484
2005-11-02 12:10:00,45.22,45.22,45.19,45.19,14700.93143306026,23.5116,23.5116,23.4961,23.4961,14700.9314
2005-11-02 12:15:00,45.18,45.18,45.13,45.14,24913.02884075861,23.4909,23.4909,23.4649,23.4701,24913.0288
2005-11-02 12:20:00,45.13,45.13,45.05,45.08,28952.97946358433,23.4649,23.4649,23.4233,23.4389,28952.9795
2005-11-02 12:25:00,45.08,45.13,45.02,45.13,70025.81079564583,23.4389,23.4649,23.4077,23.4649,70025.8108
2005-11-02 12:30:00,45.13,45.15,45.13,45.13,14252.04803052407,23.4649,23.4753,23.4649,23.4649,14252.048
2005-11-02 12:35:00,45.12,45.14,45.12,45.13,10548.759959600491,23.4597,23.4701,23.4597,23.4649,10548.76
2005-11-02 12:40:00,45.13,45.15,45.12,45.14,12680.9561216474,23.4649,23.4753,23.4597,23.4701,12680.9561
2005-11-02 12:45:00,45.14,45.15,45.12,45.14,19863.09056222646,23.4701,23.4753,23.4597,23.4701,19863.0906
2005-11-02 12:50:00,45.14,45.21,45.14,45.18,42419.48153967007,23.4701,23.5064,23.4701,23.4909,42419.4815
2005-11-02 12:55:00,45.19,45.21,45.18,45.21,19301.98630905622,23.4961,23.5064,23.4909,23.5064,19301.9863
2005-11-02 13:00:00,45.21,45.23,45.21,45.23,14364.26888115812,23.5064,23.5168,23.5064,23.5168,14364.2689
2005-11-02 13:05:00,45.23,45.24,45.22,45.23,9314.330602625969,23.5168,23.522,23.5116,23.5168,9314.3306
2005-11-02 13:10:00,45.22,45.27,45.22,45.26,11670.96846594097,23.5116,23.5376,23.5116,23.5324,11670.9685
2005-11-02 13:15:00,45.26,45.26,45.21,45.22,5498.821681068343,23.5324,23.5324,23.5064,23.5116,5498.8217
2005-11-02 13:20:00,45.22,45.22,45.21,45.21,10885.422511502637,23.5116,23.5116,23.5064,23.5064,10885.4225
2005-11-02 13:25:00,45.21,45.21,45.13,45.13,22668.611828077657,23.5064,23.5064,23.4649,23.4649,22668.6118
2005-11-02 13:30:00,45.14,45.19,45.13,45.16,10997.643362136683,23.4701,23.4961,23.4649,23.4805,10997.6434
2005-11-02 13:35:00,45.15,45.15,45.12,45.13,8192.12209628549,23.4753,23.4753,23.4597,23.4649,8192.1221
2005-11-02 13:40:00,45.13,45.16,45.12,45.16,28167.433509146,23.4649,23.4805,23.4597,23.4805,28167.4335
2005-11-02 13:45:00,45.17,45.24,45.17,45.21,16496.465043205026,23.4857,23.522,23.4857,23.5064,16496.465
2005-11-02 13:50:00,45.21,45.23,45.21,45.23,16272.02334193693,23.5064,23.5168,23.5064,23.5168,16272.0233
2005-11-02 13:55:00,45.23,45.23,45.22,45.22,16496.465043205026,23.5168,23.5168,23.5116,23.5116,16496.465
2005-11-02 14:00:00,45.22,45.31,45.22,45.29,33329.5926383122,23.5116,23.5584,23.5116,23.548,33329.5926
2005-11-02 14:05:00,45.29,45.31,45.21,45.22,61272.5844461901,23.548,23.5584,23.5064,23.5116,61272.5844
2005-11-02 14:10:00,45.21,45.22,45.16,45.18,16608.685893839076,23.5064,23.5116,23.4805,23.4909,16608.6859
2005-11-02 14:15:00,45.18,45.21,45.18,45.2,25698.574795196942,23.4909,23.5064,23.4909,23.5012,25698.5748
2005-11-02 14:20:00,45.2,45.22,45.2,45.22,9650.99315452811,23.5012,23.5116,23.5012,23.5116,9650.9932
2005-11-02 14:25:00,45.22,45.24,45.2,45.2,12007.631017843114,23.5116,23.522,23.5012,23.5012,12007.631
2005-11-02 14:30:00,45.21,45.21,45.12,45.13,21883.06587363932,23.5064,23.5064,23.4597,23.4649,21883.0659
2005-11-02 14:35:00,45.13,45.13,45.09,45.1,21770.84502300528,23.4649,23.4649,23.4441,23.4493,21770.845
2005-11-02 14:40:00,45.1,45.12,45.08,45.1,20087.532263494555,23.4493,23.4597,23.4389,23.4493,20087.5323
2005-11-02 14:45:00,45.1,45.12,45.09,45.12,12568.735271013353,23.4493,23.4597,23.4441,23.4597,12568.7353
2005-11-02 14:50:00,45.12,45.14,45.1,45.11,31197.396476265287,23.4597,23.4701,23.4493,23.4545,31197.3965
2005-11-02 14:55:00,45.11,45.11,45.02,45.09,23005.2743799798,23.4545,23.4545,23.4077,23.4441,23005.2744
2005-11-02 15:00:00,45.09,45.13,45.09,45.09,29962.967119290763,23.4441,23.4649,23.4441,23.4441,29962.9671
2005-11-02 15:05:00,45.09,45.11,45.08,45.08,28952.97946358433,23.4441,23.4545,23.4389,23.4389,28952.9795
2005-11-02 15:10:00,45.09,45.22,45.09,45.21,24015.262035686228,23.4441,23.5116,23.4441,23.5064,24015.262
2005-11-02 15:15:00,45.21,45.21,45.09,45.13,22668.611828077657,23.5064,23.5064,23.4441,23.4649,22668.6118
2005-11-02 15:20:00,45.13,45.17,45.09,45.13,26596.34160026933,23.4649,23.4857,23.4441,23.4649,26596.3416
2005-11-02 15:25:00,45.13,45.14,45.1,45.13,45000.56110425317,23.4649,23.4701,23.4493,23.4649,45000.5611
2005-11-02 15:30:00,45.12,45.17,45.1,45.15,25698.574795196942,23.4597,23.4857,23.4493,23.4753,25698.5748
2005-11-02 15:35:00,45.15,45.15,45.08,45.08,16384.24419257098,23.4753,23.4753,23.4389,23.4389,16384.2442
2005-11-02 15:40:00,45.09,45.11,45.08,45.1,27157.445853439567,23.4441,23.4545,23.4389,23.4493,27157.4459
2005-11-02 15:45:00,45.1,45.22,45.1,45.17,54875.995960049375,23.4493,23.5116,23.4493,23.4857,54875.996
2005-11-02 15:50:00,45.18,45.19,45.15,45.18,33441.813488946245,23.4909,23.4961,23.4753,23.4909,33441.8135
2005-11-02 15:55:00,45.18,45.19,45.14,45.16,49826.05768151722,23.4909,23.4961,23.4701,23.4805,49826.0577
2005-11-03 09:30:00,45.43,45.45,45.37,45.4,115026.371899899,23.8669,23.8774,23.8354,23.8512,115026.3719
2005-11-03 09:35:00,45.4,45.49,45.28,45.29,53753.787453708894,23.8512,23.8985,23.7881,23.7934,53753.7875
2005-11-03 09:40:00,45.3,45.51,45.28,45.49,44327.23600044888,23.7986,23.909,23.7881,23.8985,44327.236
2005-11-03 09:45:00,45.49,45.7,45.49,45.66,55998.20446638985,23.8985,24.0088,23.8985,23.9878,55998.2045
2005-11-03 09:50:00,45.66,45.66,45.31,45.41,32544.04668387386,23.9878,23.9878,23.8039,23.8564,32544.0467
2005-11-03 09:55:00,45.41,45.53,45.27,45.31,27381.887554707664,23.8564,23.9195,23.7829,23.8039,27381.8876
2005-11-03 10:00:00,45.31,45.33,45.23,45.27,17730.894400179553,23.8039,23.8144,23.7619,23.7829,17730.8944
2005-11-03 10:05:00,45.26,45.26,45.18,45.23,29289.642015486475,23.7776,23.7776,23.7356,23.7619,29289.642
2005-11-03 10:10:00,45.23,45.24,45.11,45.15,17618.673549545503,23.7619,23.7671,23.6988,23.7198,17618.6735
2005-11-03 10:15:00,45.16,45.19,45.13,45.18,105038.71619346876,23.7251,23.7408,23.7093,23.7356,105038.7162
2005-11-03 10:20:00,45.19,45.2,45.14,45.17,15374.256536864548,23.7408,23.7461,23.7146,23.7303,15374.2565
2005-11-03 10:25:00,45.18,45.18,45.12,45.13,32319.604982605768,23.7356,23.7356,23.7041,23.7093,32319.605
2005-11-03 10:30:00,45.13,45.13,45.07,45.12,27494.10840534171,23.7093,23.7093,23.6778,23.7041,27494.1084
2005-11-03 10:35:00,45.12,45.17,45.11,45.16,21321.961620469083,23.7041,23.7303,23.6988,23.7251,21321.9616
2005-11-03 10:40:00,45.15,45.15,45.09,45.11,18628.66120525193,23.7198,23.7198,23.6883,23.6988,18628.6612
2005-11-03 10:45:00,45.12,45.12,45.05,45.05,22219.728425541463,23.7041,23.7041,23.6673,23.6673,22219.7284
2005-11-03 10:50:00,45.05,45.08,45.02,45.04,20985.29906856694,23.6673,23.6831,23.6515,23.662,20985.2991
2005-11-03 10:55:00,45.03,45.07,45.01,45.05,28840.758612950285,23.6568,23.6778,23.6463,23.6673,28840.7586
2005-11-03 11:00:00,45.05,45.08,45.03,45.05,38155.08921557625,23.6673,23.6831,23.6568,23.6673,38155.0892
2005-11-03 11:05:00,45.05,45.06,45.05,45.06,21434.18247110313,23.6673,23.6726,23.6673,23.6726,21434.1825
2005-11-03 11:10:00,45.06,45.1,45.05,45.09,19301.98630905622,23.6726,23.6936,23.6673,23.6883,19301.9863
2005-11-03 11:15:00,45.09,45.17,45.08,45.15,38940.63517001459,23.6883,23.7303,23.6831,23.7198,38940.6352
2005-11-03 11:20:00,45.13,45.14,45.07,45.09,23454.15778251599,23.7093,23.7146,23.6778,23.6883,23454.1578
2005-11-03 11:25:00,45.09,45.12,45.05,45.12,24688.587139490515,23.6883,23.7041,23.6673,23.7041,24688.5871
2005-11-03 11:30:00,45.12,45.15,45.11,45.15,18516.440354617887,23.7041,23.7198,23.6988,23.7198,18516.4404
2005-11-03 11:35:00,45.15,45.16,45.09,45.09,11222.08506340478,23.7198,23.7251,23.6883,23.6883,11222.0851
2005-11-03 11:40:00,45.05,45.13,45.05,45.12,26147.458197733136,23.6673,23.7093,23.6673,23.7041,26147.4582
2005-11-03 11:45:00,45.13,45.13,45.11,45.12,5386.600830434294,23.7093,23.7093,23.6988,23.7041,5386.6008
2005-11-03 11:50:00,45.12,45.15,45.11,45.14,19638.648860958365,23.7041,23.7198,23.6988,23.7146,19638.6489
2005-11-03 11:55:00,45.11,45.12,45.05,45.05,19638.648860958365,23.6988,23.7041,23.6673,23.6673,19638.6489
2005-11-03 12:00:00,45.05,45.08,45.05,45.06,18404.21950398384,23.6673,23.6831,23.6673,23.6726,18404.2195
2005-11-03 12:05:00,45.06,45.07,45.05,45.07,7069.913589945011,23.6726,23.6778,23.6673,23.6778,7069.9136
2005-11-03 12:10:00,45.07,45.13,45.06,45.08,21995.28672427337,23.6778,23.7093,23.6726,23.6831,21995.2867
2005-11-03 12:15:00,45.08,45.09,45.08,45.08,23566.37863315004,23.6831,23.6883,23.6831,23.6831,23566.3786
2005-11-03 12:20:00,45.08,45.08,45.01,45.01,17282.01099764336,23.6831,23.6831,23.6463,23.6463,17282.011
2005-11-03 12:25:00,45.01,45.02,45.0,45.0,17955.336101447647,23.6463,23.6515,23.641,23.641,17955.3361
2005-11-03 12:30:00,45.0,45.05,44.99,45.05,121086.29783413756,23.641,23.6673,23.6358,23.6673,121086.2978
2005-11-03 12:35:00,45.05,45.08,44.99,45.0,28055.21265851195,23.6673,23.6831,23.6358,23.641,28055.2127
2005-11-03 12:40:00,45.0,45.0,44.92,44.96,18965.32375715408,23.641,23.641,23.599,23.62,18965.3238
2005-11-03 12:45:00,44.97,44.98,44.96,44.96,5947.705083604534,23.6253,23.6305,23.62,23.62,5947.7051
2005-11-03 12:50:00,44.96,44.96,44.94,44.95,24351.92458758837,23.62,23.62,23.6095,23.6148,24351.9246
2005-11-03 12:55:00,44.96,44.96,44.94,44.96,18965.32375715408,23.62,23.62,23.6095,23.62,18965.3238
2005-11-03 13:00:00,44.96,45.02,44.96,45.02,67108.06867916058,23.62,23.6515,23.62,23.6515,67108.0687
2005-11-03 13:05:00,45.02,45.02,44.92,44.96,22668.611828077657,23.6515,23.6515,23.599,23.62,22668.6118
2005-11-03 13:10:00,44.96,44.97,44.95,44.96,3703.2880709235774,23.62,23.6253,23.6148,23.62,3703.2881
2005-11-03 13:15:00,44.95,44.95,44.93,44.94,5386.600830434294,23.6148,23.6148,23.6043,23.6095,5386.6008
2005-11-03 13:20:00,44.93,44.96,44.93,44.96,20873.078217932893,23.6043,23.62,23.6043,23.62,20873.0782
2005-11-03 13:25:00,44.94,44.96,44.87,44.87,8753.226349455728,23.6095,23.62,23.5727,23.5727,8753.2263
2005-11-03 13:30:00,44.87,44.93,44.87,44.89,16272.02334193693,23.5727,23.6043,23.5727,23.5832,16272.0233
2005-11-03 13:35:00,44.88,44.88,44.79,44.83,18179.777802715744,23.578,23.578,23.5307,23.5517,18179.7778
2005-11-03 13:40:00,44.81,44.89,44.81,44.88,29177.42116485243,23.5412,23.5832,23.5412,23.578,29177.4212
2005-11-03 13:45:00,44.88,44.88,44.84,44.87,16496.465043205026,23.578,23.578,23.557,23.5727,16496.465
2005-11-03 13:50:00,44.87,44.87,44.84,44.85,29962.967119290763,23.5727,23.5727,23.557,23.5622,29962.9671
2005-11-03 13:55:00,44.85,44.85,44.8,44.8,20873.078217932893,23.5622,23.5622,23.536,23.536,20873.0782
2005-11-03 14:00:00,44.8,44.83,44.8,44.81,41521.714734597685,23.536,23.5517,23.536,23.5412,41521.7147
2005-11-03 14:05:00,44.83,44.86,44.8,44.86,140500.50499382784,23.5517,23.5675,23.536,23.5675,140500.505
2005-11-03 14:10:00,44.83,44.85,44.8,44.81,28840.758612950285,23.5517,23.5622,23.536,23.5412,28840.7586
2005-11-03 14:15:00,44.8,44.82,44.8,44.82,15374.256536864548,23.536,23.5465,23.536,23.5465,15374.2565
2005-11-03 14:20:00,44.83,44.84,44.8,44.82,62058.13040062843,23.5517,23.557,23.536,23.5465,62058.1304
2005-11-03 14:25:00,44.82,44.82,44.79,44.79,40399.50622825721,23.5465,23.5465,23.5307,23.5307,40399.5062
2005-11-03 14:30:00,44.8,44.8,44.74,44.75,27830.77095724385,23.536,23.536,23.5044,23.5097,27830.771
2005-11-03 14:35:00,44.74,44.75,44.71,44.71,25249.69139266076,23.5044,23.5097,23.4887,23.4887,25249.6914
2005-11-03 14:40:00,44.78,44.78,44.62,44.63,137021.65862417236,23.5255,23.5255,23.4414,23.4467,137021.6586
2005-11-03 14:45:00,44.64,44.72,44.61,44.67,40399.50622825721,23.4519,23.4939,23.4361,23.4677,40399.5062
2005-11-03 14:50:00,44.65,44.72,44.64,44.72,29177.42116485243,23.4572,23.4939,23.4519,23.4939,29177.4212
2005-11-03 14:55:00,44.72,44.77,44.71,44.75,38828.414319380536,23.4939,23.5202,23.4887,23.5097,38828.4143
2005-11-03 15:00:00,44.74,44.74,44.66,44.66,48703.84917517674,23.5044,23.5044,23.4624,23.4624,48703.8492
2005-11-03 15:05:00,44.67,44.73,44.67,44.7,30187.40882055886,23.4677,23.4992,23.4677,23.4834,30187.4088
2005-11-03 15:10:00,44.7,44.72,44.62,44.67,35798.45135226125,23.4834,23.4939,23.4414,23.4677,35798.4514
2005-11-03 15:15:00,44.67,44.67,44.56,44.59,36696.21815733363,23.4677,23.4677,23.4099,23.4256,36696.2182
2005-11-03 15:20:00,44.59,44.64,44.57,44.62,41633.93558523173,23.4256,23.4519,23.4151,23.4414,41633.9356
2005-11-03 15:25:00,44.62,44.65,44.61,44.64,57793.73807653462,23.4414,23.4572,23.4361,23.4519,57793.7381
2005-11-03 15:30:00,44.65,44.7,44.6,44.61,53192.68320053866,23.4572,23.4834,23.4309,23.4361,53192.6832
2005-11-03 15:35:00,44.6,44.6,44.56,44.56,58354.84232970486,23.4309,23.4309,23.4099,23.4099,58354.8423
2005-11-03 15:40:00,44.56,44.56,44.53,44.53,68454.71888676916,23.4099,23.4099,23.3941,23.3941,68454.7189
2005-11-03 15:45:00,44.54,44.54,44.51,44.51,102233.19492761754,23.3994,23.3994,23.3836,23.3836,102233.1949
2005-11-03 15:50:00,44.51,44.51,44.4,44.47,182583.32398159572,23.3836,23.3836,23.3258,23.3626,182583.324
2005-11-03 15:55:00,44.48,44.5,44.39,44.45,239815.9578049601,23.3678,23.3784,23.3206,23.3521,239815.9578
2005-11-04 09:30:00,44.87,44.87,44.79,44.86,144540.45561665358,23.5727,23.5727,23.5307,23.5675,144540.4556
2005-11-04 09:35:00,44.81,44.82,44.75,44.75,55324.87936258557,23.5412,23.5465,23.5097,23.5097,55324.8794
2005-11-04 09:40:00,44.75,44.77,44.72,44.73,41297.27303332959,23.5097,23.5202,23.4939,23.4992,41297.273
2005-11-04 09:45:00,44.73,44.77,44.72,44.76,44663.89855235103,23.4992,23.5202,23.4939,23.5149,44663.8986
2005-11-04 09:50:00,44.77,44.88,44.74,44.78,34676.24284592077,23.5202,23.578,23.5044,23.5255,34676.2428
2005-11-04 09:55:00,44.77,44.79,44.75,44.78,33890.69689148243,23.5202,23.5307,23.5097,23.5255,33890.6969
2005-11-04 10:00:00,44.77,44.78,44.73,44.76,16272.02334193693,23.5202,23.5255,23.4992,23.5149,16272.0233
2005-11-04 10:05:00,44.73,44.77,44.72,44.72,12568.735271013353,23.4992,23.5202,23.4939,23.4939,12568.7353
2005-11-04 10:10:00,44.72,44.72,44.68,44.68,20087.532263494555,23.4939,23.4939,23.4729,23.4729,20087.5323
2005-11-04 10:15:00,44.69,44.7,44.64,44.65,50836.04533722365,23.4782,23.4834,23.4519,23.4572,50836.0453
2005-11-04 10:20:00,44.66,44.71,44.65,44.7,45898.32790932555,23.4624,23.4887,23.4572,23.4834,45898.3279
2005-11-04 10:25:00,44.7,44.73,44.68,44.73,22556.390977443607,23.4834,23.4992,23.4729,23.4992,22556.391
2005-11-04 10:30:00,44.73,44.73,44.67,44.67,19301.98630905622,23.4992,23.4992,23.4677,23.4677,19301.9863
2005-11-04 10:35:00,44.68,44.68,44.63,44.64,18516.440354617887,23.4729,23.4729,23.4467,23.4519,18516.4404
2005-11-04 10:40:00,44.64,44.66,44.56,44.56,58018.17977780271,23.4519,23.4624,23.4099,23.4099,58018.1798
2005-11-04 10:45:00,44.56,44.57,44.45,44.46,26708.562450903377,23.4099,23.4151,23.3521,23.3573,26708.5625
2005-11-04 10:50:00,44.45,44.45,44.41,44.45,30299.629671192903,23.3521,23.3521,23.3311,23.3521,30299.6297
2005-11-04 10:55:00,44.44,44.47,44.4,44.47,24015.262035686228,23.3468,23.3626,23.3258,23.3626,24015.262
2005-11-04 11:00:00,44.47,44.49,44.46,44.46,22556.390977443607,23.3626,23.3731,23.3573,23.3573,22556.391
2005-11-04 11:05:00,44.45,44.47,44.43,44.47,21209.74076983504,23.3521,23.3626,23.3416,23.3626,21209.7408
2005-11-04 11:10:00,44.47,44.48,44.46,44.47,16496.465043205026,23.3626,23.3678,23.3573,23.3626,16496.465
2005-11-04 11:15:00,44.47,44.48,44.47,44.47,11783.18931657502,23.3626,23.3678,23.3626,23.3626,11783.1893
2005-11-04 11:20:00,44.47,44.48,44.47,44.47,14476.489731792166,23.3626,23.3678,23.3626,23.3626,14476.4897
2005-11-04 11:25:00,44.47,44.5,44.47,44.47,28952.97946358433,23.3626,23.3784,23.3626,23.3626,28952.9795
2005-11-04 11:30:00,44.45,44.46,44.44,44.45,14364.26888115812,23.3521,23.3573,23.3468,23.3521,14364.2689
2005-11-04 11:35:00,44.45,44.45,44.41,44.42,22556.390977443607,23.3521,23.3521,23.3311,23.3363,22556.391
2005-11-04 11:40:00,44.42,44.48,44.41,44.47,24015.262035686228,23.3363,23.3678,23.3311,23.3626,24015.262
2005-11-04 11:45:00,44.47,44.55,44.47,44.55,27606.32925597576,23.3626,23.4046,23.3626,23.4046,27606.3293
2005-11-04 11:50:00,44.52,44.53,44.49,44.5,4713.275726630008,23.3889,23.3941,23.3731,23.3784,4713.2757
2005-11-04 11:55:00,44.49,44.5,44.47,44.48,10885.422511502637,23.3731,23.3784,23.3626,23.3678,10885.4225
2005-11-04 12:00:00,44.47,44.48,44.42,44.44,19189.76545842217,23.3626,23.3678,23.3363,23.3468,19189.7655
2005-11-04 12:05:00,44.45,44.48,44.45,44.47,8977.668050723823,23.3521,23.3678,23.3521,23.3626,8977.6681
2005-11-04 12:10:00,44.47,44.54,44.47,44.53,10212.09740769835,23.3626,23.3994,23.3626,23.3941,10212.0974
2005-11-04 12:15:00,44.53,44.55,44.53,44.54,12232.072719111213,23.3941,23.4046,23.3941,23.3994,12232.0727
2005-11-04 12:20:00,44.54,44.56,44.54,44.56,27606.32925597576,23.3994,23.4099,23.3994,23.4099,27606.3293
2005-11-04 12:25:00,44.56,44.57,44.55,44.56,11670.96846594097,23.4099,23.4151,23.4046,23.4099,11670.9685
2005-11-04 12:30:00,44.55,44.55,44.54,44.54,6284.367635506676,23.4046,23.4046,23.3994,23.3994,6284.3676
2005-11-04 12:35:00,44.54,44.55,44.53,44.55,12456.514420379306,23.3994,23.4046,23.3941,23.4046,12456.5144
2005-11-04 12:40:00,44.55,44.56,44.54,44.56,24015.262035686228,23.4046,23.4099,23.3994,23.4099,24015.262
2005-11-04 12:45:00,44.56,44.56,44.52,44.55,18404.21950398384,23.4099,23.4099,23.3889,23.4046,18404.2195
2005-11-04 12:50:00,44.55,44.56,44.55,44.56,35461.78880035911,23.4046,23.4099,23.4046,23.4099,35461.7888
2005-11-04 12:55:00,44.56,44.56,44.55,44.56,7406.576141847155,23.4099,23.4099,23.4046,23.4099,7406.5761
2005-11-04 13:00:00,44.56,44.56,44.49,44.49,10773.201660868588,23.4099,23.4099,23.3731,23.3731,10773.2017
2005-11-04 13:05:00,44.51,44.52,44.48,44.48,9875.434855796206,23.3836,23.3889,23.3678,23.3678,9875.4349
2005-11-04 13:10:00,44.49,44.49,44.39,44.41,17618.673549545503,23.3731,23.3731,23.3206,23.3311,17618.6735
2005-11-04 13:15:00,44.41,44.45,44.39,44.44,21546.403321737176,23.3311,23.3521,23.3206,23.3468,21546.4033
2005-11-04 13:20:00,44.39,44.45,44.39,44.45,7967.6803950173935,23.3206,23.3521,23.3206,23.3521,7967.6804
2005-11-04 13:25:00,44.45,44.54,44.45,44.53,15823.13993940074,23.3521,23.3994,23.3521,23.3941,15823.1399
2005-11-04 13:30:00,44.53,44.53,44.46,44.46,4039.950622825721,23.3941,23.3941,23.3573,23.3573,4039.9506
2005-11-04 13:35:00,44.47,44.47,44.43,44.44,2805.521265851195,23.3626,23.3626,23.3416,23.3468,2805.5213
2005-11-04 13:40:00,44.44,44.47,44.43,44.44,32319.604982605768,23.3468,23.3626,23.3416,23.3468,32319.605
2005-11-04 13:45:00,44.45,44.46,44.44,44.46,7069.913589945011,23.3521,23.3573,23.3468,23.3573,7069.9136
2005-11-04 13:50:00,44.45,44.45,44.42,44.43,5498.821681068343,23.3521,23.3521,23.3363,23.3416,5498.8217
2005-11-04 13:55:00,44.42,44.47,44.39,44.4,10997.643362136683,23.3363,23.3626,23.3206,23.3258,10997.6434
2005-11-04 14:00:00,44.38,44.4,44.35,44.4,12344.293569745258,23.3153,23.3258,23.2996,23.3258,12344.2936
2005-11-04 14:05:00,44.41,44.47,44.4,44.47,13690.943777353832,23.3311,23.3626,23.3258,23.3626,13690.9438
2005-11-04 14:10:00,44.47,44.47,44.4,44.41,8528.784648187633,23.3626,23.3626,23.3258,23.3311,8528.7846
2005-11-04 14:15:00,44.4,44.46,44.39,44.42,16384.24419257098,23.3258,23.3573,23.3206,23.3363,16384.2442
2005-11-04 14:20:00,44.42,44.48,44.42,44.47,20311.97396476265,23.3363,23.3678,23.3363,23.3626,20311.974
2005-11-04 14:25:00,44.47,44.53,44.47,44.49,10773.201660868588,23.3626,23.3941,23.3626,23.3731,10773.2017
2005-11-04 14:30:00,44.51,44.51,44.41,44.45,17394.23184827741,23.3836,23.3836,23.3311,23.3521,17394.2318
2005-11-04 14:35:00,44.44,44.45,44.38,44.38,9875.434855796206,23.3468,23.3521,23.3153,23.3153,9875.4349
2005-11-04 14:40:00,44.37,44.41,44.34,44.4,25025.24969139266,23.3101,23.3311,23.2943,23.3258,25025.2497
2005-11-04 14:45:00,44.39,44.4,44.34,44.39,11446.526764672875,23.3206,23.3258,23.2943,23.3206,11446.5268
2005-11-04 14:50:00,44.39,44.43,44.37,44.42,23229.71608124789,23.3206,23.3416,23.3101,23.3363,23229.7161
2005-11-04 14:55:00,44.41,44.42,44.39,44.39,12232.072719111213,23.3311,23.3363,23.3206,23.3206,12232.0727
2005-11-04 15:00:00,44.4,44.4,44.35,44.35,17506.452698911457,23.3258,23.3258,23.2996,23.2996,17506.4527
2005-11-04 15:05:00,44.36,44.39,44.33,44.33,28952.97946358433,23.3048,23.3206,23.289,23.289,28952.9795
2005-11-04 15:10:00,44.36,44.41,44.35,44.38,26933.00415217147,23.3048,23.3311,23.2996,23.3153,26933.0042
2005-11-04 15:15:00,44.37,44.38,44.36,44.37,15486.477387498597,23.3101,23.3153,23.3048,23.3101,15486.4774
2005-11-04 15:20:00,44.38,44.39,44.35,44.37,114465.26764672875,23.3153,23.3206,23.2996,23.3101,114465.2676
2005-11-04 15:25:00,44.38,44.39,44.36,44.38,66434.7435753563,23.3153,23.3206,23.3048,23.3153,66434.7436
2005-11-04 15:30:00,44.38,44.41,44.37,44.41,35237.34709909101,23.3153,23.3311,23.3101,23.3311,35237.3471
2005-11-04 15:35:00,44.41,44.52,44.41,44.49,28728.53776231624,23.3311,23.3889,23.3311,23.3731,28728.5378
2005-11-04 15:40:00,44.49,44.62,44.49,44.62,25810.795645831,23.3731,23.4414,23.3731,23.4414,25810.7956
2005-11-04 15:45:00,44.61,44.66,44.59,44.64,29514.08371675457,23.4361,23.4624,23.4256,23.4519,29514.0837
2005-11-04 15:50:00,44.64,44.65,44.61,44.61,32880.709235776005,23.4519,23.4572,23.4361,23.4361,32880.7092
2005-11-04 15:55:00,44.61,44.61,44.52,44.57,26259.679048367187,23.4361,23.4361,23.3889,23.4151,26259.679
2005-11-07 09:30:00,44.78,44.8,44.75,44.78,55773.76276512176,23.5255,23.536,23.5097,23.5255,55773.7628
2005-11-07 09:35:00,44.79,44.81,44.78,44.81,70586.91504881607,23.5307,23.5412,23.5255,23.5412,70586.915
2005-11-07 09:40:00,44.81,45.01,44.81,44.89,49377.17427898103,23.5412,23.6463,23.5412,23.5832,49377.1743
2005-11-07 09:45:00,44.88,44.88,44.71,44.71,50162.72023341936,23.578,23.578,23.4887,23.4887,50162.7202
2005-11-07 09:50:00,44.71,44.82,44.7,44.82,8416.563797553585,23.4887,23.5465,23.4834,23.5465,8416.5638
2005-11-07 09:55:00,44.82,44.85,44.78,44.8,11895.410167209067,23.5465,23.5622,23.5255,23.536,11895.4102
2005-11-07 10:00:00,44.8,44.8,44.78,44.78,7294.355291213107,23.536,23.536,23.5255,23.5255,7294.3553
2005-11-07 10:05:00,44.78,44.78,44.72,44.72,26708.562450903377,23.5255,23.5255,23.4939,23.4939,26708.5625
2005-11-07 10:10:00,44.72,44.73,44.61,44.63,11783.18931657502,23.4939,23.4992,23.4361,23.4467,11783.1893
2005-11-07 10:15:00,44.63,44.64,44.56,44.56,18179.777802715744,23.4467,23.4519,23.4099,23.4099,18179.7778
2005-11-07 10:20:00,44.56,44.57,44.47,44.47,17169.790147009313,23.4099,23.4151,23.3626,23.3626,17169.7901
2005-11-07 10:25:00,44.47,44.53,44.45,44.49,21434.18247110313,23.3626,23.3941,23.3521,23.3731,21434.1825
2005-11-07 10:30:00,44.49,44.56,44.47,44.56,5723.263382336438,23.3731,23.4099,23.3626,23.4099,5723.2634
2005-11-07 10:35:00,44.56,44.58,44.46,44.48,15598.698238132643,23.4099,23.4204,23.3573,23.3678,15598.6982
2005-11-07 10:40:00,44.45,44.54,44.45,44.47,14925.373134328358,23.3521,23.3994,23.3521,23.3626,14925.3731
2005-11-07 10:45:00,44.47,44.5,44.45,44.45,9763.21400516216,23.3626,23.3784,23.3521,23.3521,9763.214
2005-11-07 10:50:00,44.46,44.48,44.46,44.46,9875.434855796206,23.3573,23.3678,23.3573,23.3573,9875.4349
2005-11-07 10:55:00,44.46,44.48,44.46,44.48,13466.502076085735,23.3573,23.3678,23.3573,23.3678,13466.5021
2005-11-07 11:00:00,44.48,44.51,44.47,44.49,19638.648860958365,23.3678,23.3836,23.3626,23.3731,19638.6489
2005-11-07 11:05:00,44.49,44.51,44.44,44.46,15710.919088766692,23.3731,23.3836,23.3468,23.3573,15710.9191
2005-11-07 11:10:00,44.46,44.51,44.32,44.39,41521.714734597685,23.3573,23.3836,23.2838,23.3206,41521.7147
2005-11-07 11:15:00,44.4,44.4,44.32,44.35,16720.906744473123,23.3258,23.3258,23.2838,23.2996,16720.9067
2005-11-07 11:20:00,44.35,44.42,44.35,44.41,31421.838177533384,23.2996,23.3363,23.2996,23.3311,31421.8382
2005-11-07 11:25:00,44.41,44.46,44.4,44.45,19526.42801032432,23.3311,23.3573,23.3258,23.3521,19526.428
2005-11-07 11:30:00,44.45,44.46,44.41,44.43,38267.3100662103,23.3521,23.3573,23.3311,23.3416,38267.3101
2005-11-07 11:35:00,44.44,44.49,44.44,44.49,21995.28672427337,23.3468,23.3731,23.3468,23.3731,21995.2867
2005-11-07 11:40:00,44.49,44.54,44.49,44.54,17057.569296375266,23.3731,23.3994,23.3731,23.3994,17057.5693
2005-11-07 11:45:00,44.54,44.64,44.53,44.63,44663.89855235103,23.3994,23.4519,23.3941,23.4467,44663.8986
2005-11-07 11:50:00,44.64,44.64,44.6,44.62,17394.23184827741,23.4519,23.4519,23.4309,23.4414,17394.2318
2005-11-07 11:55:00,44.62,44.62,44.6,44.62,11783.18931657502,23.4414,23.4414,23.4309,23.4414,11783.1893
2005-11-07 12:00:00,44.61,44.62,44.58,44.61,12456.514420379306,23.4361,23.4414,23.4204,23.4361,12456.5144
2005-11-07 12:05:00,44.61,44.62,44.55,44.55,14700.93143306026,23.4361,23.4414,23.4046,23.4046,14700.9314
2005-11-07 12:10:00,44.54,44.56,44.51,44.54,18740.882055885984,23.3994,23.4099,23.3836,23.3994,18740.8821
2005-11-07 12:15:00,44.55,44.56,44.52,44.55,16945.348445741216,23.4046,23.4099,23.3889,23.4046,16945.3484
2005-11-07 12:20:00,44.55,44.56,44.52,44.55,21097.519919200982,23.4046,23.4099,23.3889,23.4046,21097.5199
2005-11-07 12:25:00,44.55,44.55,44.52,44.52,5611.04253170239,23.4046,23.4046,23.3889,23.3889,5611.0425
2005-11-07 12:30:00,44.52,44.55,44.5,44.5,10885.422511502637,23.3889,23.4046,23.3784,23.3784,10885.4225
2005-11-07 12:35:00,44.49,44.49,44.44,44.46,9314.330602625969,23.3731,23.3731,23.3468,23.3573,9314.3306
2005-11-07 12:40:00,44.47,44.48,44.41,44.44,24239.703736954325,23.3626,23.3678,23.3311,23.3468,24239.7037
2005-11-07 12:45:00,44.44,44.5,44.44,44.48,10212.09740769835,23.3468,23.3784,23.3468,23.3678,10212.0974
2005-11-07 12:50:00,44.48,44.48,44.44,44.47,22331.94927617552,23.3678,23.3678,23.3468,23.3626,22331.9493
2005-11-07 12:55:00,44.48,44.51,44.48,44.5,6957.692739310964,23.3678,23.3836,23.3678,23.3784,6957.6927
2005-11-07 13:00:00,44.51,44.51,44.5,44.51,8079.901245651442,23.3836,23.3836,23.3784,23.3836,8079.9012
2005-11-07 13:05:00,44.51,44.56,44.5,44.54,12793.17697228145,23.3836,23.4099,23.3784,23.3994,12793.177
2005-11-07 13:10:00,44.55,44.55,44.5,44.51,14588.710582426214,23.4046,23.4046,23.3784,23.3836,14588.7106
2005-11-07 13:15:00,44.52,44.55,44.52,44.54,5835.484232970485,23.3889,23.4046,23.3889,23.3994,5835.4842
2005-11-07 13:20:00,44.55,44.56,44.53,44.55,16384.24419257098,23.4046,23.4099,23.3941,23.4046,16384.2442
2005-11-07 13:25:00,44.55,44.57,44.55,44.57,25137.470542026706,23.4046,23.4151,23.4046,23.4151,25137.4705
2005-11-07 13:30:00,44.56,44.56,44.54,44.54,7069.913589945011,23.4099,23.4099,23.3994,23.3994,7069.9136
2005-11-07 13:35:00,44.54,44.56,44.52,44.52,15149.814835596451,23.3994,23.4099,23.3889,23.3889,15149.8148
2005-11-07 13:40:00,44.53,44.56,44.52,44.52,14700.93143306026,23.3941,23.4099,23.3889,23.3889,14700.9314
2005-11-07 13:45:00,44.52,44.58,44.52,44.57,40175.06452698911,23.3889,23.4204,23.3889,23.4151,40175.0645
2005-11-07 13:50:00,44.57,44.64,44.57,44.64,21434.18247110313,23.4151,23.4519,23.4151,23.4519,21434.1825
2005-11-07 13:55:00,44.64,44.64,44.57,44.57,8977.668050723823,23.4519,23.4519,23.4151,23.4151,8977.6681
2005-11-07 14:00:00,44.57,44.58,44.54,44.55,23790.82033441813,23.4151,23.4204,23.3994,23.4046,23790.8203
2005-11-07 14:05:00,44.54,44.6,44.54,44.6,22780.832678711704,23.3994,23.4309,23.3994,23.4309,22780.8327
2005-11-07 14:10:00,44.6,44.68,44.58,44.66,18740.882055885984,23.4309,23.4729,23.4204,23.4624,18740.8821
2005-11-07 14:15:00,44.67,44.69,44.64,44.69,29962.967119290763,23.4677,23.4782,23.4519,23.4782,29962.9671
2005-11-07 14:20:00,44.69,44.7,44.64,44.64,21434.18247110313,23.4782,23.4834,23.4519,23.4519,21434.1825
2005-11-07 14:25:00,44.64,44.69,44.62,44.67,17282.01099764336,23.4519,23.4782,23.4414,23.4677,17282.011
2005-11-07 14:30:00,44.69,44.76,44.65,44.76,47357.19896756817,23.4782,23.5149,23.4572,23.5149,47357.199
2005-11-07 14:35:00,44.76,44.77,44.73,44.77,28055.21265851195,23.5149,23.5202,23.4992,23.5202,28055.2127
2005-11-07 14:40:00,44.77,44.8,44.76,44.8,17506.452698911457,23.5202,23.536,23.5149,23.536,17506.4527
2005-11-07 14:45:00,44.81,44.82,44.79,44.8,24351.92458758837,23.5412,23.5465,23.5307,23.536,24351.9246
2005-11-07 14:50:00,44.8,44.84,44.8,44.82,13915.385478621927,23.536,23.557,23.536,23.5465,13915.3855
2005-11-07 14:55:00,44.82,44.82,44.8,44.8,18516.440354617887,23.5465,23.5465,23.536,23.536,18516.4404
2005-11-07 15:00:00,44.8,44.8,44.76,44.78,13466.502076085735,23.536,23.536,23.5149,23.5255,13466.5021
2005-11-07 15:05:00,44.77,44.78,44.73,44.75,45673.886208057454,23.5202,23.5255,23.4992,23.5097,45673.8862
2005-11-07 15:10:00,44.75,44.76,44.67,44.67,13354.281225451688,23.5097,23.5149,23.4677,23.4677,13354.2812
2005-11-07 15:15:00,44.67,44.72,44.64,44.67,43092.80664347435,23.4677,23.4939,23.4519,23.4677,43092.8066
2005-11-07 15:20:00,44.66,44.68,44.63,44.66,14925.373134328358,23.4624,23.4729,23.4467,23.4624,14925.3731
2005-11-07 15:25:00,44.66,44.67,44.61,44.67,18740.882055885984,23.4624,23.4677,23.4361,23.4677,18740.8821
2005-11-07 15:30:00,44.68,44.77,44.68,44.73,22556.390977443607,23.4729,23.5202,23.4729,23.4992,22556.391
2005-11-07 15:35:00,44.73,44.73,44.72,44.72,10773.201660868588,23.4992,23.4992,23.4939,23.4939,10773.2017
2005-11-07 15:40:00,44.72,44.78,44.72,44.78,38603.97261811244,23.4939,23.5255,23.4939,23.5255,38603.9726
2005-11-07 15:45:00,44.78,44.78,44.76,44.76,27045.22500280552,23.5255,23.5255,23.5149,23.5149,27045.225
2005-11-07 15:50:00,44.76,44.81,44.75,44.79,37706.20581304006,23.5149,23.5412,23.5097,23.5307,37706.2058
2005-11-07 15:55:00,44.79,44.8,44.76,44.79,29514.08371675457,23.5307,23.536,23.5149,23.5307,29514.0837
2005-11-08 09:30:00,44.8,44.82,44.75,44.8,55661.54191448771,23.536,23.5465,23.5097,23.536,55661.5419
2005-11-08 09:35:00,44.8,44.8,44.6,44.73,41858.37728649983,23.536,23.536,23.4309,23.4992,41858.3773
2005-11-08 09:40:00,44.74,44.9,44.73,44.78,33329.5926383122,23.5044,23.5885,23.4992,23.5255,33329.5926
2005-11-08 09:45:00,44.73,44.8,44.66,44.72,25698.574795196942,23.4992,23.536,23.4624,23.4939,25698.5748
2005-11-08 09:50:00,44.64,44.81,44.62,44.75,32431.82583323981,23.4519,23.5412,23.4414,23.5097,32431.8258
2005-11-08 09:55:00,44.72,44.74,44.64,44.74,9314.330602625969,23.4939,23.5044,23.4519,23.5044,9314.3306
2005-11-08 10:00:00,44.71,44.72,44.66,44.69,11558.747615306924,23.4887,23.4939,23.4624,23.4782,11558.7476
2005-11-08 10:05:00,44.68,44.69,44.6,44.64,25025.24969139266,23.4729,23.4782,23.4309,23.4519,25025.2497
2005-11-08 10:10:00,44.64,44.64,44.52,44.54,10997.643362136683,23.4519,23.4519,23.3889,23.3994,10997.6434
2005-11-08 10:15:00,44.53,44.55,44.47,44.47,18179.777802715744,23.3941,23.4046,23.3626,23.3626,18179.7778
2005-11-08 10:20:00,44.48,44.5,44.45,44.5,16945.348445741216,23.3678,23.3784,23.3521,23.3784,16945.3484
2005-11-08 10:25:00,44.5,44.58,44.49,44.53,26933.00415217147,23.3784,23.4204,23.3731,23.3941,26933.0042
2005-11-08 10:30:00,44.57,44.64,44.53,44.56,37032.880709235775,23.4151,23.4519,23.3941,23.4099,37032.8807
2005-11-08 10:35:00,44.54,44.57,44.5,44.52,4039.950622825721,23.3994,23.4151,23.3784,23.3889,4039.9506
2005-11-08 10:40:00,44.54,44.56,44.52,44.52,18404.21950398384,23.3994,23.4099,23.3889,23.3889,18404.2195
2005-11-08 10:45:00,44.54,44.56,44.5,44.55,8753.226349455728,23.3994,23.4099,23.3784,23.4046,8753.2263
2005-11-08 10:50:00,44.55,44.59,44.55,44.58,12232.072719111213,23.4046,23.4256,23.4046,23.4204,12232.0727
2005-11-08 10:55:00,44.56,44.56,44.5,44.55,5835.484232970485,23.4099,23.4099,23.3784,23.4046,5835.4842
2005-11-08 11:00:00,44.54,44.57,44.54,44.57,31758.500729435527,23.3994,23.4151,23.3994,23.4151,31758.5007
2005-11-08 11:05:00,44.58,44.61,44.58,44.59,7518.796992481202,23.4204,23.4361,23.4204,23.4256,7518.797
2005-11-08 11:10:00,44.61,44.61,44.54,44.58,13242.06037481764,23.4361,23.4361,23.3994,23.4204,13242.0604
2005-11-08 11:15:00,44.56,44.64,44.56,44.63,12568.735271013353,23.4099,23.4519,23.4099,23.4467,12568.7353
2005-11-08 11:20:00,44.63,44.64,44.61,44.62,19863.09056222646,23.4467,23.4519,23.4361,23.4414,19863.0906
2005-11-08 11:25:00,44.6,44.63,44.56,44.6,9089.888901357872,23.4309,23.4467,23.4099,23.4309,9089.8889
2005-11-08 11:30:00,44.6,44.63,44.51,44.56,10324.318258332398,23.4309,23.4467,23.3836,23.4099,10324.3183
2005-11-08 11:35:00,44.56,44.58,44.56,44.58,27381.887554707664,23.4099,23.4204,23.4099,23.4204,27381.8876
2005-11-08 11:40:00,44.57,44.63,44.56,44.63,22780.832678711704,23.4151,23.4467,23.4099,23.4467,22780.8327
2005-11-08 11:45:00,44.63,44.69,44.63,44.69,26708.562450903377,23.4467,23.4782,23.4467,23.4782,26708.5625
2005-11-08 11:50:00,44.69,44.74,44.67,44.72,35910.67220289529,23.4782,23.5044,23.4677,23.4939,35910.6722
2005-11-08 11:55:00,44.72,44.74,44.72,44.72,31534.05902816743,23.4939,23.5044,23.4939,23.4939,31534.059
2005-11-08 12:00:00,44.72,44.73,44.69,44.7,17955.336101447647,23.4939,23.4992,23.4782,23.4834,17955.3361
2005-11-08 12:05:00,44.69,44.7,44.68,44.68,9426.551453260015,23.4782,23.4834,23.4729,23.4729,9426.5515
2005-11-08 12:10:00,44.69,44.76,44.69,44.75,29401.86286612052,23.4782,23.5149,23.4782,23.5097,29401.8629
2005-11-08 12:15:00,44.73,44.73,44.72,44.72,5947.705083604534,23.4992,23.4992,23.4939,23.4939,5947.7051
2005-11-08 12:20:00,44.71,44.72,44.64,44.66,42419.48153967007,23.4887,23.4939,23.4519,23.4624,42419.4815
2005-11-08 12:25:00,44.64,44.73,44.64,44.72,16272.02334193693,23.4519,23.4992,23.4519,23.4939,16272.0233
2005-11-08 12:30:00,44.73,44.76,44.73,44.75,19414.207159690268,23.4992,23.5149,23.4992,23.5097,19414.2072
2005-11-08 12:35:00,44.74,44.75,44.72,44.73,3142.183817753338,23.5044,23.5097,23.4939,23.4992,3142.1838
2005-11-08 12:40:00,44.74,44.74,44.67,44.69,4376.613174727864,23.5044,23.5044,23.4677,23.4782,4376.6132
2005-11-08 12:45:00,44.71,44.72,44.71,44.71,2805.521265851195,23.4887,23.4939,23.4887,23.4887,2805.5213
2005-11-08 12:50:00,44.71,44.72,44.62,44.65,19750.86971159241,23.4887,23.4939,23.4414,23.4572,19750.8697
2005-11-08 12:55:00,44.65,44.69,44.64,44.69,7743.238693749298,23.4572,23.4782,23.4519,23.4782,7743.2387
2005-11-08 13:00:00,44.68,44.68,44.65,44.65,1683.312759510717,23.4729,23.4729,23.4572,23.4572,1683.3128
2005-11-08 13:05:00,44.65,44.66,44.57,44.6,12793.17697228145,23.4572,23.4624,23.4151,23.4309,12793.177
2005-11-08 13:10:00,44.6,44.61,44.56,44.59,7294.355291213107,23.4309,23.4361,23.4099,23.4256,7294.3553
2005-11-08 13:15:00,44.6,44.61,44.55,44.6,14139.827179890022,23.4309,23.4361,23.4046,23.4309,14139.8272
2005-11-08 13:20:00,44.6,44.6,44.56,44.58,5723.263382336438,23.4309,23.4309,23.4099,23.4204,5723.2634
2005-11-08 13:25:00,44.57,44.64,44.57,44.64,11446.526764672875,23.4151,23.4519,23.4151,23.4519,11446.5268
2005-11-08 13:30:00,44.64,44.64,44.61,44.61,5947.705083604534,23.4519,23.4519,23.4361,23.4361,5947.7051
2005-11-08 13:35:00,44.61,44.64,44.6,44.63,9426.551453260015,23.4361,23.4519,23.4309,23.4467,9426.5515
2005-11-08 13:40:00,44.62,44.64,44.61,44.62,2581.0795645830995,23.4414,23.4519,23.4361,23.4414,2581.0796
2005-11-08 13:45:00,44.62,44.67,44.62,44.64,4937.717427898103,23.4414,23.4677,23.4414,23.4519,4937.7174
2005-11-08 13:50:00,44.64,44.64,44.61,44.63,6284.367635506676,23.4519,23.4519,23.4361,23.4467,6284.3676
2005-11-08 13:55:00,44.63,44.63,44.6,44.63,11670.96846594097,23.4467,23.4467,23.4309,23.4467,11670.9685
2005-11-08 14:00:00,44.63,44.64,44.62,44.64,3478.846369655482,23.4467,23.4519,23.4414,23.4519,3478.8464
2005-11-08 14:05:00,44.64,44.7,44.64,44.69,13017.618673549545,23.4519,23.4834,23.4519,23.4782,13017.6187
2005-11-08 14:10:00,44.68,44.7,44.67,44.7,8977.668050723823,23.4729,23.4834,23.4677,23.4834,8977.6681
2005-11-08 14:15:00,44.68,44.69,44.64,44.64,8865.447200089777,23.4729,23.4782,23.4519,23.4519,8865.4472
2005-11-08 14:20:00,44.64,44.64,44.6,44.6,4488.834025361912,23.4519,23.4519,23.4309,23.4309,4488.834
2005-11-08 14:25:00,44.6,44.64,44.57,44.62,17057.569296375266,23.4309,23.4519,23.4151,23.4414,17057.5693
2005-11-08 14:30:00,44.6,44.6,44.57,44.6,3703.2880709235774,23.4309,23.4309,23.4151,23.4309,3703.2881
2005-11-08 14:35:00,44.58,44.6,44.57,44.6,6733.251038042868,23.4204,23.4309,23.4151,23.4309,6733.251
2005-11-08 14:40:00,44.59,44.61,44.58,44.61,5049.938278532151,23.4256,23.4361,23.4204,23.4361,5049.9383
2005-11-08 14:45:00,44.61,44.63,44.6,44.63,8641.00549882168,23.4361,23.4467,23.4309,23.4467,8641.0055
2005-11-08 14:50:00,44.64,44.64,44.6,44.61,11222.08506340478,23.4519,23.4519,23.4309,23.4361,11222.0851
2005-11-08 14:55:00,44.63,44.63,44.6,44.6,10099.876557064305,23.4467,23.4467,23.4309,23.4309,10099.8766
2005-11-08 15:00:00,44.61,44.64,44.6,44.64,11783.18931657502,23.4361,23.4519,23.4309,23.4519,11783.1893
2005-11-08 15:05:00,44.63,44.64,44.61,44.64,5386.600830434294,23.4467,23.4519,23.4361,23.4519,5386.6008
2005-11-08 15:10:00,44.64,44.69,44.62,44.68,15262.035686230502,23.4519,23.4782,23.4414,23.4729,15262.0357
2005-11-08 15:15:00,44.68,44.72,44.67,44.72,14925.373134328358,23.4729,23.4939,23.4677,23.4939,14925.3731
2005-11-08 15:20:00,44.72,44.72,44.71,44.71,4825.496577264055,23.4939,23.4939,23.4887,23.4887,4825.4966
2005-11-08 15:25:00,44.71,44.71,44.67,44.7,14364.26888115812,23.4887,23.4887,23.4677,23.4834,14364.2689
2005-11-08 15:30:00,44.71,44.72,44.69,44.69,7967.6803950173935,23.4887,23.4939,23.4782,23.4782,7967.6804
2005-11-08 15:35:00,44.69,44.69,44.66,44.67,3591.06722028953,23.4782,23.4782,23.4624,23.4677,3591.0672
2005-11-08 15:40:00,44.66,44.67,44.6,44.6,6172.146784872629,23.4624,23.4677,23.4309,23.4309,6172.1468
2005-11-08 15:45:00,44.6,44.61,44.52,44.55,21546.403321737176,23.4309,23.4361,23.3889,23.4046,21546.4033
2005-11-08 15:50:00,44.54,44.58,44.52,44.55,41072.8313320615,23.3994,23.4204,23.3889,23.4046,41072.8313
2005-11-08 15:55:00,44.56,44.61,44.54,44.6,27494.10840534171,23.4099,23.4361,23.3994,23.4309,27494.1084
2005-11-09 09:30:00,44.5,44.51,44.33,44.4,25586.3539445629,23.3784,23.3836,23.289,23.3258,25586.3539
2005-11-09 09:35:00,44.39,44.55,44.39,44.47,24015.262035686228,23.3206,23.4046,23.3206,23.3626,24015.262
2005-11-09 09:40:00,44.51,44.54,44.47,44.51,26484.12074963528,23.3836,23.3994,23.3626,23.3836,26484.1207
2005-11-09 09:45:00,44.51,44.54,44.5,44.53,18067.556952081697,23.3836,23.3994,23.3784,23.3941,18067.557
2005-11-09 09:50:00,44.53,44.54,44.37,44.38,24351.92458758837,23.3941,23.3994,23.3101,23.3153,24351.9246
2005-11-09 09:55:00,44.37,44.44,44.36,44.44,30748.513073729097,23.3101,23.3468,23.3048,23.3468,30748.5131
2005-11-09 10:00:00,44.43,44.45,44.4,44.41,19189.76545842217,23.3416,23.3521,23.3258,23.3311,19189.7655
2005-11-09 10:05:00,44.4,44.44,44.39,44.44,16272.02334193693,23.3258,23.3468,23.3206,23.3468,16272.0233
2005-11-09 10:10:00,44.44,44.48,44.43,44.48,21209.74076983504,23.3468,23.3678,23.3416,23.3678,21209.7408
2005-11-09 10:15:00,44.48,44.49,44.39,44.41,17955.336101447647,23.3678,23.3731,23.3206,23.3311,17955.3361
2005-11-09 10:20:00,44.41,44.48,44.4,44.47,14139.827179890022,23.3311,23.3678,23.3258,23.3626,14139.8272
2005-11-09 10:25:00,44.48,44.5,44.47,44.47,19863.09056222646,23.3678,23.3784,23.3626,23.3626,19863.0906
2005-11-09 10:30:00,44.47,44.52,44.47,44.51,23005.2743799798,23.3626,23.3889,23.3626,23.3836,23005.2744
2005-11-09 10:35:00,44.5,44.56,44.48,44.48,30187.40882055886,23.3784,23.4099,23.3678,23.3678,30187.4088
2005-11-09 10:40:00,44.49,44.54,44.49,44.54,7069.913589945011,23.3731,23.3994,23.3731,23.3994,7069.9136
2005-11-09 10:45:00,44.54,44.56,44.54,44.56,7743.238693749298,23.3994,23.4099,23.3994,23.4099,7743.2387
2005-11-09 10:50:00,44.54,44.58,44.53,44.53,8753.226349455728,23.3994,23.4204,23.3941,23.3941,8753.2263
2005-11-09 10:55:00,44.52,44.52,44.48,44.49,4601.05487599596,23.3889,23.3889,23.3678,23.3731,4601.0549
2005-11-09 11:00:00,44.48,44.49,44.44,44.45,16945.348445741216,23.3678,23.3731,23.3468,23.3521,16945.3484
2005-11-09 11:05:00,44.46,44.49,44.42,44.45,59701.49253731343,23.3573,23.3731,23.3363,23.3521,59701.4925
2005-11-09 11:10:00,44.45,44.45,44.39,44.4,26035.23734709909,23.3521,23.3521,23.3206,23.3258,26035.2373
2005-11-09 11:15:00,44.38,44.44,44.36,44.44,8865.447200089777,23.3153,23.3468,23.3048,23.3468,8865.4472
2005-11-09 11:20:00,44.43,44.47,44.41,44.46,9314.330602625969,23.3416,23.3626,23.3311,23.3573,9314.3306
2005-11-09 11:25:00,44.46,44.51,44.45,44.45,18853.10290652003,23.3573,23.3836,23.3521,23.3521,18853.1029
2005-11-09 11:30:00,44.47,44.49,44.45,44.45,5947.705083604534,23.3626,23.3731,23.3521,23.3521,5947.7051
2005-11-09 11:35:00,44.46,44.53,44.45,44.53,11334.305914038829,23.3573,23.3941,23.3521,23.3941,11334.3059
2005-11-09 11:40:00,44.53,44.54,44.47,44.48,10885.422511502637,23.3941,23.3994,23.3626,23.3678,10885.4225
2005-11-09 11:45:00,44.48,44.52,44.44,44.47,11558.747615306924,23.3678,23.3889,23.3468,23.3626,11558.7476
2005-11-09 11:50:00,44.47,44.49,44.44,44.47,12007.631017843114,23.3626,23.3731,23.3468,23.3626,12007.631
2005-11-09 11:55:00,44.47,44.48,44.44,44.48,5611.04253170239,23.3626,23.3678,23.3468,23.3678,5611.0425
2005-11-09 12:00:00,44.47,44.49,44.47,44.47,7855.459544383346,23.3626,23.3731,23.3626,23.3626,7855.4595
2005-11-09 12:05:00,44.48,44.48,44.47,44.47,6621.03018740882,23.3678,23.3678,23.3626,23.3626,6621.0302
2005-11-09 12:10:00,44.47,44.47,44.44,44.44,18516.440354617887,23.3626,23.3626,23.3468,23.3468,18516.4404
2005-11-09 12:15:00,44.43,44.5,44.42,44.5,23229.71608124789,23.3416,23.3784,23.3363,23.3784,23229.7161
2005-11-09 12:20:00,44.51,44.73,44.51,44.72,64863.65166647963,23.3836,23.4992,23.3836,23.4939,64863.6517
2005-11-09 12:25:00,44.72,44.8,44.72,44.76,31085.17562563124,23.4939,23.536,23.4939,23.5149,31085.1756
2005-11-09 12:30:00,44.75,44.75,44.71,44.71,11446.526764672875,23.5097,23.5097,23.4887,23.4887,11446.5268
2005-11-09 12:35:00,44.71,44.71,44.69,44.7,15598.698238132643,23.4887,23.4887,23.4782,23.4834,15598.6982
2005-11-09 12:40:00,44.7,44.7,44.64,44.65,32768.48838514196,23.4834,23.4834,23.4519,23.4572,32768.4884
2005-11-09 12:45:00,44.65,44.69,44.65,44.69,25923.016496465043,23.4572,23.4782,23.4572,23.4782,25923.0165
2005-11-09 12:50:00,44.69,44.73,44.69,44.7,11670.96846594097,23.4782,23.4992,23.4782,23.4834,11670.9685
2005-11-09 12:55:00,44.69,44.69,44.65,44.65,11670.96846594097,23.4782,23.4782,23.4572,23.4572,11670.9685
2005-11-09 13:00:00,44.67,44.67,44.61,44.61,14476.489731792166,23.4677,23.4677,23.4361,23.4361,14476.4897
2005-11-09 13:05:00,44.6,44.64,44.6,44.61,11222.08506340478,23.4309,23.4519,23.4309,23.4361,11222.0851
2005-11-09 13:10:00,44.6,44.64,44.6,44.64,17618.673549545503,23.4309,23.4519,23.4309,23.4519,17618.6735
2005-11-09 13:15:00,44.64,44.64,44.61,44.61,8977.668050723823,23.4519,23.4519,23.4361,23.4361,8977.6681
2005-11-09 13:20:00,44.62,44.67,44.61,44.64,11446.526764672875,23.4414,23.4677,23.4361,23.4519,11446.5268
2005-11-09 13:25:00,44.64,44.64,44.63,44.63,2693.300415217147,23.4519,23.4519,23.4467,23.4467,2693.3004
2005-11-09 13:30:00,44.64,44.69,44.64,44.66,9426.551453260015,23.4519,23.4782,23.4519,23.4624,9426.5515
2005-11-09 13:35:00,44.66,44.67,44.64,44.66,6396.588486140725,23.4624,23.4677,23.4519,23.4624,6396.5885
2005-11-09 13:40:00,44.66,44.67,44.63,44.64,7406.576141847155,23.4624,23.4677,23.4467,23.4519,7406.5761
2005-11-09 13:45:00,44.64,44.68,44.64,44.65,9202.10975199192,23.4519,23.4729,23.4519,23.4572,9202.1098
2005-11-09 13:50:00,44.65,44.65,44.54,44.56,21097.519919200982,23.4572,23.4572,23.3994,23.4099,21097.5199
2005-11-09 13:55:00,44.56,44.58,44.53,44.54,18965.32375715408,23.4099,23.4204,23.3941,23.3994,18965.3238
2005-11-09 14:00:00,44.55,44.56,44.47,44.47,7518.796992481202,23.4046,23.4099,23.3626,23.3626,7518.797
2005-11-09 14:05:00,44.45,44.47,44.43,44.46,16047.581640668835,23.3521,23.3626,23.3416,23.3573,16047.5816
2005-11-09 14:10:00,44.46,44.6,44.43,44.44,28504.09606104814,23.3573,23.4309,23.3416,23.3468,28504.0961
2005-11-09 14:15:00,44.44,44.53,44.44,44.47,18516.440354617887,23.3468,23.3941,23.3468,23.3626,18516.4404
2005-11-09 14:20:00,44.47,44.47,44.42,44.43,9202.10975199192,23.3626,23.3626,23.3363,23.3416,9202.1098
2005-11-09 14:25:00,44.43,44.43,44.41,44.42,17169.790147009313,23.3416,23.3416,23.3311,23.3363,17169.7901
2005-11-09 14:30:00,44.42,44.49,44.41,44.49,18965.32375715408,23.3363,23.3731,23.3311,23.3731,18965.3238
2005-11-09 14:35:00,44.49,44.56,44.48,44.54,16833.12759510717,23.3731,23.4099,23.3678,23.3994,16833.1276
2005-11-09 14:40:00,44.55,44.55,44.5,44.5,15037.593984962405,23.4046,23.4046,23.3784,23.3784,15037.594
2005-11-09 14:45:00,44.49,44.49,44.46,44.46,4488.834025361912,23.3731,23.3731,23.3573,23.3573,4488.834
2005-11-09 14:50:00,44.45,44.46,44.38,44.44,21434.18247110313,23.3521,23.3573,23.3153,23.3468,21434.1825
2005-11-09 14:55:00,44.44,44.46,44.41,44.44,43878.352597912686,23.3468,23.3573,23.3311,23.3468,43878.3526
2005-11-09 15:00:00,44.44,44.44,44.39,44.43,15262.035686230502,23.3468,23.3468,23.3206,23.3416,15262.0357
2005-11-09 15:05:00,44.43,44.49,44.43,44.46,13354.281225451688,23.3416,23.3731,23.3416,23.3573,13354.2812
2005-11-09 15:10:00,44.48,44.48,44.43,44.46,8977.668050723823,23.3678,23.3678,23.3416,23.3573,8977.6681
2005-11-09 15:15:00,44.45,44.53,44.44,44.53,15486.477387498597,23.3521,23.3941,23.3468,23.3941,15486.4774
2005-11-09 15:20:00,44.53,44.56,44.5,44.54,12007.631017843114,23.3941,23.4099,23.3784,23.3994,12007.631
2005-11-09 15:25:00,44.55,44.58,44.54,44.58,8528.784648187633,23.4046,23.4204,23.3994,23.4204,8528.7846
2005-11-09 15:30:00,44.57,44.6,44.52,44.52,17955.336101447647,23.4151,23.4309,23.3889,23.3889,17955.3361
2005-11-09 15:35:00,44.53,44.56,44.5,44.52,15486.477387498597,23.3941,23.4099,23.3784,23.3889,15486.4774
2005-11-09 15:40:00,44.52,44.53,44.47,44.49,20199.753114128605,23.3889,23.3941,23.3626,23.3731,20199.7531
2005-11-09 15:45:00,44.49,44.51,44.48,44.48,23566.37863315004,23.3731,23.3836,23.3678,23.3678,23566.3786
2005-11-09 15:50:00,44.49,44.49,44.46,44.47,33890.69689148243,23.3731,23.3731,23.3573,23.3626,33890.6969
2005-11-09 15:55:00,44.46,44.47,44.42,44.45,42195.03983840197,23.3573,23.3626,23.3363,23.3521,42195.0398
2005-11-10 09:30:00,44.48,44.65,44.48,44.59,63180.33890696892,23.3678,23.4572,23.3678,23.4256,63180.3389
2005-11-10 09:35:00,44.59,44.66,44.59,44.64,22668.611828077657,23.4256,23.4624,23.4256,23.4519,22668.6118
2005-11-10 09:40:00,44.64,44.8,44.63,44.63,43429.4691953765,23.4519,23.536,23.4467,23.4467,43429.4692
2005-11-10 09:45:00,44.64,44.72,44.58,44.64,27381.887554707664,23.4519,23.4939,23.4204,23.4519,27381.8876
2005-11-10 09:50:00,44.64,44.68,44.63,44.65,27942.9918078779,23.4519,23.4729,23.4467,23.4572,27942.9918
2005-11-10 09:55:00,44.66,44.69,44.56,44.6,24015.262035686228,23.4624,23.4782,23.4099,23.4309,24015.262
2005-11-10 10:00:00,44.61,44.63,44.54,44.54,23566.37863315004,23.4361,23.4467,23.3994,23.3994,23566.3786
2005-11-10 10:05:00,44.54,44.56,44.49,44.5,47918.30322073841,23.3994,23.4099,23.3731,23.3784,47918.3032
2005-11-10 10:10:00,44.49,44.5,44.44,44.44,30411.85052182696,23.3731,23.3784,23.3468,23.3468,30411.8505
2005-11-10 10:15:00,44.4,44.4,44.29,44.35,48254.96577264056,23.3258,23.3258,23.268,23.2996,48254.9658
2005-11-10 10:20:00,44.35,44.39,44.31,44.31,35686.2305016272,23.2996,23.3206,23.2785,23.2785,35686.2305
2005-11-10 10:25:00,44.31,44.48,44.31,44.47,28167.433509146,23.2785,23.3678,23.2785,23.3626,28167.4335
2005-11-10 10:30:00,44.5,44.5,44.22,44.32,33105.1509370441,23.3784,23.3784,23.2313,23.2838,33105.1509
2005-11-10 10:35:00,44.32,44.39,44.31,44.31,35125.12624845696,23.2838,23.3206,23.2785,23.2785,35125.1262
2005-11-10 10:40:00,44.32,44.33,44.31,44.32,21321.961620469083,23.2838,23.289,23.2785,23.2838,21321.9616
2005-11-10 10:45:00,44.32,44.32,44.27,44.32,17730.894400179553,23.2838,23.2838,23.2575,23.2838,17730.8944
2005-11-10 10:50:00,44.32,44.33,44.24,44.31,14925.373134328358,23.2838,23.289,23.2418,23.2785,14925.3731
2005-11-10 10:55:00,44.32,44.34,44.31,44.32,11334.305914038829,23.2838,23.2943,23.2785,23.2838,11334.3059
2005-11-10 11:00:00,44.32,44.35,44.31,44.31,14925.373134328358,23.2838,23.2996,23.2785,23.2785,14925.3731
2005-11-10 11:05:00,44.31,44.31,44.27,44.3,27381.887554707664,23.2785,23.2785,23.2575,23.2733,27381.8876
2005-11-10 11:10:00,44.3,44.33,44.23,44.31,32656.26753450791,23.2733,23.289,23.2365,23.2785,32656.2675
2005-11-10 11:15:00,44.31,44.37,44.31,44.37,123106.27314555044,23.2785,23.3101,23.2785,23.3101,123106.2731
2005-11-10 11:20:00,44.37,44.37,44.37,44.37,13915.385478621927,23.3101,23.3101,23.3101,23.3101,13915.3855
2005-11-10 11:25:00,44.38,44.38,44.34,44.37,29626.30456738862,23.3153,23.3153,23.2943,23.3101,29626.3046
2005-11-10 11:30:00,44.36,44.42,44.36,44.41,14364.26888115812,23.3048,23.3363,23.3048,23.3311,14364.2689
2005-11-10 11:35:00,44.41,44.45,44.37,44.37,12680.9561216474,23.3311,23.3521,23.3101,23.3101,12680.9561
2005-11-10 11:40:00,44.37,44.41,44.36,44.41,16720.906744473123,23.3101,23.3311,23.3048,23.3311,16720.9067
2005-11-10 11:45:00,44.41,44.42,44.39,44.39,4713.275726630008,23.3311,23.3363,23.3206,23.3206,4713.2757
2005-11-10 11:50:00,44.39,44.48,44.39,44.47,26371.89989900124,23.3206,23.3678,23.3206,23.3626,26371.8999
2005-11-10 11:55:00,44.47,44.52,44.45,44.47,17169.790147009313,23.3626,23.3889,23.3521,23.3626,17169.7901
2005-11-10 12:00:00,44.45,44.45,44.39,44.41,14813.15228369431,23.3521,23.3521,23.3206,23.3311,14813.1523
2005-11-10 12:05:00,44.41,44.42,44.36,44.42,21770.84502300528,23.3311,23.3363,23.3048,23.3363,21770.845
2005-11-10 12:10:00,44.42,44.42,44.38,44.39,4713.275726630008,23.3363,23.3363,23.3153,23.3206,4713.2757
2005-11-10 12:15:00,44.39,44.45,44.37,44.39,23117.495230613848,23.3206,23.3521,23.3101,23.3206,23117.4952
2005-11-10 12:20:00,44.39,44.49,44.38,44.49,19526.42801032432,23.3206,23.3731,23.3153,23.3731,19526.428
2005-11-10 12:25:00,44.49,44.52,44.44,44.48,17730.894400179553,23.3731,23.3889,23.3468,23.3678,17730.8944
2005-11-10 12:30:00,44.51,44.52,44.46,44.47,16047.581640668835,23.3836,23.3889,23.3573,23.3626,16047.5816
2005-11-10 12:35:00,44.46,44.46,44.44,44.44,3927.729772191673,23.3573,23.3573,23.3468,23.3468,3927.7298
2005-11-10 12:40:00,44.45,44.47,44.44,44.45,6621.03018740882,23.3521,23.3626,23.3468,23.3521,6621.0302
2005-11-10 12:45:00,44.46,44.46,44.42,44.44,22107.507574907417,23.3573,23.3573,23.3363,23.3468,22107.5076
2005-11-10 12:50:00,44.45,44.47,44.45,44.47,9314.330602625969,23.3521,23.3626,23.3521,23.3626,9314.3306
2005-11-10 12:55:00,44.47,44.47,44.41,44.44,14813.15228369431,23.3626,23.3626,23.3311,23.3468,14813.1523
2005-11-10 13:00:00,44.43,44.57,44.39,44.55,54651.55425878128,23.3416,23.4151,23.3206,23.4046,54651.5543
2005-11-10 13:05:00,44.54,44.55,44.49,44.51,15149.814835596451,23.3994,23.4046,23.3731,23.3836,15149.8148
2005-11-10 13:10:00,44.53,44.56,44.47,44.56,19750.86971159241,23.3941,23.4099,23.3626,23.4099,19750.8697
2005-11-10 13:15:00,44.55,44.56,44.53,44.54,11222.08506340478,23.4046,23.4099,23.3941,23.3994,11222.0851
2005-11-10 13:20:00,44.54,44.57,44.54,44.55,10212.09740769835,23.3994,23.4151,23.3994,23.4046,10212.0974
2005-11-10 13:25:00,44.56,44.64,44.56,44.63,15262.035686230502,23.4099,23.4519,23.4099,23.4467,15262.0357
2005-11-10 13:30:00,44.63,44.64,44.57,44.59,26933.00415217147,23.4467,23.4519,23.4151,23.4256,26933.0042
2005-11-10 13:35:00,44.59,44.68,44.58,44.65,24464.145438222426,23.4256,23.4729,23.4204,23.4572,24464.1454
2005-11-10 13:40:00,44.65,44.7,44.65,44.7,19077.544607788124,23.4572,23.4834,23.4572,23.4834,19077.5446
2005-11-10 13:45:00,44.69,44.72,44.68,44.69,27157.445853439567,23.4782,23.4939,23.4729,23.4782,27157.4459
2005-11-10 13:50:00,44.69,45.0,44.69,44.99,45898.32790932555,23.4782,23.641,23.4782,23.6358,45898.3279
2005-11-10 13:55:00,44.91,44.99,44.77,44.82,49377.17427898103,23.5937,23.6358,23.5202,23.5465,49377.1743
2005-11-10 14:00:00,44.82,44.9,44.82,44.89,27381.887554707664,23.5465,23.5885,23.5465,23.5832,27381.8876
2005-11-10 14:05:00,44.89,44.91,44.87,44.87,20424.1948153967,23.5832,23.5937,23.5727,23.5727,20424.1948
2005-11-10 14:10:00,44.87,44.89,44.86,44.89,17506.452698911457,23.5727,23.5832,23.5675,23.5832,17506.4527
2005-11-10 14:15:00,44.89,44.96,44.89,44.95,20536.41566603075,23.5832,23.62,23.5832,23.6148,20536.4157
2005-11-10 14:20:00,44.96,44.96,44.9,44.9,16608.685893839076,23.62,23.62,23.5885,23.5885,16608.6859
2005-11-10 14:25:00,44.91,44.93,44.89,44.91,24576.36628885647,23.5937,23.6043,23.5832,23.5937,24576.3663
2005-11-10 14:30:00,44.91,44.93,44.88,44.88,21995.28672427337,23.5937,23.6043,23.578,23.578,21995.2867
2005-11-10 14:35:00,44.88,44.9,44.88,44.89,9314.330602625969,23.578,23.5885,23.578,23.5832,9314.3306
2005-11-10 14:40:00,44.89,44.93,44.89,44.92,10660.98081023454,23.5832,23.6043,23.5832,23.599,10660.9808
2005-11-10 14:45:00,44.92,44.95,44.91,44.94,21770.84502300528,23.599,23.6148,23.5937,23.6095,21770.845
2005-11-10 14:50:00,44.94,44.96,44.93,44.96,17843.1152508136,23.6095,23.62,23.6043,23.62,17843.1153
2005-11-10 14:55:00,44.96,45.05,44.96,45.03,37930.64751430816,23.62,23.6673,23.62,23.6568,37930.6475
2005-11-10 15:00:00,45.04,45.05,45.0,45.04,21883.06587363932,23.662,23.6673,23.641,23.662,21883.0659
2005-11-10 15:05:00,45.04,45.05,45.02,45.03,26484.12074963528,23.662,23.6673,23.6515,23.6568,26484.1207
2005-11-10 15:10:00,45.03,45.05,45.02,45.04,18067.556952081697,23.6568,23.6673,23.6515,23.662,18067.557
2005-11-10 15:15:00,45.03,45.05,45.02,45.03,21097.519919200982,23.6568,23.6673,23.6515,23.6568,21097.5199
2005-11-10 15:20:00,45.02,45.02,44.95,44.98,36920.65985860173,23.6515,23.6515,23.6148,23.6305,36920.6599
2005-11-10 15:25:00,44.98,44.98,44.95,44.96,33217.37178767815,23.6305,23.6305,23.6148,23.62,33217.3718
2005-11-10 15:30:00,44.95,44.97,44.95,44.97,28504.09606104814,23.6148,23.6253,23.6148,23.6253,28504.0961
2005-11-10 15:35:00,44.96,44.98,44.94,44.95,29962.967119290763,23.62,23.6305,23.6095,23.6148,29962.9671
2005-11-10 15:40:00,44.96,44.96,44.93,44.94,37930.64751430816,23.62,23.62,23.6043,23.6095,37930.6475
2005-11-10 15:45:00,44.93,44.94,44.88,44.89,23678.599483784084,23.6043,23.6095,23.578,23.5832,23678.5995
2005-11-10 15:50:00,44.89,44.93,44.88,44.9,46796.094714397936,23.5832,23.6043,23.578,23.5885,46796.0947
2005-11-10 15:55:00,44.89,44.95,44.89,44.95,50387.161934687465,23.5832,23.6148,23.5832,23.6148,50387.1619
2005-11-11 09:30:00,44.94,44.95,44.39,44.56,74851.30737290988,23.6095,23.6148,23.3206,23.4099,74851.3074
2005-11-11 09:35:00,44.63,44.96,44.63,44.85,27381.887554707664,23.4467,23.62,23.4467,23.5622,27381.8876
2005-11-11 09:40:00,44.82,44.96,44.75,44.86,40960.61048142744,23.5465,23.62,23.5097,23.5675,40960.6105
2005-11-11 09:45:00,44.87,44.95,44.87,44.87,28391.87521041409,23.5727,23.6148,23.5727,23.5727,28391.8752
2005-11-11 09:50:00,44.89,44.96,44.86,44.94,33890.69689148243,23.5832,23.62,23.5675,23.6095,33890.6969
2005-11-11 09:55:00,44.93,44.95,44.89,44.89,72270.22780832679,23.6043,23.6148,23.5832,23.5832,72270.2278
2005-11-11 10:00:00,44.88,44.9,44.87,44.87,23229.71608124789,23.578,23.5885,23.5727,23.5727,23229.7161
2005-11-11 10:05:00,44.87,44.9,44.86,44.88,28952.97946358433,23.5727,23.5885,23.5675,23.578,28952.9795
2005-11-11 10:10:00,44.88,44.9,44.86,44.86,14588.710582426214,23.578,23.5885,23.5675,23.5675,14588.7106
2005-11-11 10:15:00,44.86,44.92,44.85,44.92,16833.12759510717,23.5675,23.599,23.5622,23.599,16833.1276
2005-11-11 10:20:00,44.92,44.96,44.9,44.9,33217.37178767815,23.599,23.62,23.5885,23.5885,33217.3718
2005-11-11 10:25:00,44.9,44.91,44.88,44.88,6508.809336774772,23.5885,23.5937,23.578,23.578,6508.8093
2005-11-11 10:30:00,44.88,44.88,44.85,44.86,9089.888901357872,23.578,23.578,23.5622,23.5675,9089.8889
2005-11-11 10:35:00,44.86,44.88,44.84,44.85,14476.489731792166,23.5675,23.578,23.557,23.5622,14476.4897
2005-11-11 10:40:00,44.85,44.92,44.85,44.91,7069.913589945011,23.5622,23.599,23.5622,23.5937,7069.9136
2005-11-11 10:45:00,44.91,44.93,44.89,44.89,7855.459544383346,23.5937,23.6043,23.5832,23.5832,7855.4595
2005-11-11 10:50:00,44.9,44.9,44.89,44.89,9650.99315452811,23.5885,23.5885,23.5832,23.5832,9650.9932
2005-11-11 10:55:00,44.89,44.9,44.88,44.89,2917.7421164852426,23.5832,23.5885,23.578,23.5832,2917.7421
2005-11-11 11:00:00,44.88,44.91,44.88,44.89,10548.759959600491,23.578,23.5937,23.578,23.5832,10548.76
2005-11-11 11:05:00,44.9,44.91,44.88,44.89,3815.5089215576254,23.5885,23.5937,23.578,23.5832,3815.5089
2005-11-11 11:10:00,44.89,44.9,44.88,44.9,6508.809336774772,23.5832,23.5885,23.578,23.5885,6508.8093
2005-11-11 11:15:00,44.93,44.93,44.89,44.9,10212.09740769835,23.6043,23.6043,23.5832,23.5885,10212.0974
2005-11-11 11:20:00,44.9,44.95,44.89,44.95,16496.465043205026,23.5885,23.6148,23.5832,23.6148,16496.465
2005-11-11 11:25:00,44.94,44.96,44.94,44.95,17618.673549545503,23.6095,23.62,23.6095,23.6148,17618.6735
2005-11-11 11:30:00,44.96,44.96,44.94,44.94,13915.385478621927,23.62,23.62,23.6095,23.6095,13915.3855
2005-11-11 11:35:00,44.93,44.94,44.92,44.92,47132.75726630008,23.6043,23.6095,23.599,23.599,47132.7573
2005-11-11 11:40:00,44.93,44.93,44.92,44.93,33105.1509370441,23.6043,23.6043,23.599,23.6043,33105.1509
2005-11-11 11:45:00,44.92,44.92,44.9,44.9,4713.275726630008,23.599,23.599,23.5885,23.5885,4713.2757
2005-11-11 11:50:00,44.91,44.92,44.9,44.9,9987.655706430254,23.5937,23.599,23.5885,23.5885,9987.6557
2005-11-11 11:55:00,44.9,44.91,44.9,44.91,6621.03018740882,23.5885,23.5937,23.5885,23.5937,6621.0302
2005-11-11 12:00:00,44.92,44.93,44.91,44.92,8528.784648187633,23.599,23.6043,23.5937,23.599,8528.7846
2005-11-11 12:05:00,44.92,44.96,44.92,44.96,17843.1152508136,23.599,23.62,23.599,23.62,17843.1153
2005-11-11 12:10:00,44.96,44.98,44.92,44.92,10773.201660868588,23.62,23.6305,23.599,23.599,10773.2017
2005-11-11 12:15:00,44.93,44.94,44.92,44.94,3815.5089215576254,23.6043,23.6095,23.599,23.6095,3815.5089
2005-11-11 12:20:00,44.94,44.94,44.91,44.91,3927.729772191673,23.6095,23.6095,23.5937,23.5937,3927.7298
2005-11-11 12:25:00,44.91,44.92,44.9,44.92,4601.05487599596,23.5937,23.599,23.5885,23.599,4601.0549
2005-11-11 12:30:00,44.92,44.94,44.91,44.93,6396.588486140725,23.599,23.6095,23.5937,23.6043,6396.5885
2005-11-11 12:35:00,44.94,44.95,44.93,44.95,54651.55425878128,23.6095,23.6148,23.6043,23.6148,54651.5543
2005-11-11 12:40:00,44.94,44.94,44.9,44.9,7406.576141847155,23.6095,23.6095,23.5885,23.5885,7406.5761
2005-11-11 12:45:00,44.9,44.91,44.89,44.89,1122.208506340478,23.5885,23.5937,23.5832,23.5832,1122.2085
2005-11-11 12:50:00,44.89,44.9,44.89,44.9,3029.9629671192906,23.5832,23.5885,23.5832,23.5885,3029.963
2005-11-11 12:55:00,44.89,44.9,44.87,44.89,8977.668050723823,23.5832,23.5885,23.5727,23.5832,8977.6681
2005-11-11 13:00:00,44.88,44.88,44.87,44.88,5723.263382336438,23.578,23.578,23.5727,23.578,5723.2634
2005-11-11 13:05:00,44.88,44.88,44.87,44.87,11446.526764672875,23.578,23.578,23.5727,23.5727,11446.5268
2005-11-11 13:10:00,44.87,44.88,44.87,44.87,5947.705083604534,23.5727,23.578,23.5727,23.5727,5947.7051
2005-11-11 13:15:00,44.88,44.88,44.87,44.87,3029.9629671192906,23.578,23.578,23.5727,23.5727,3029.963
2005-11-11 13:20:00,44.87,44.87,44.84,44.85,18404.21950398384,23.5727,23.5727,23.557,23.5622,18404.2195
2005-11-11 13:25:00,44.84,44.84,44.83,44.83,8079.901245651442,23.557,23.557,23.5517,23.5517,8079.9012
2005-11-11 13:30:00,44.82,44.82,44.81,44.82,20873.078217932893,23.5465,23.5465,23.5412,23.5465,20873.0782
2005-11-11 13:35:00,44.81,44.82,44.81,44.82,4601.05487599596,23.5412,23.5465,23.5412,23.5465,4601.0549
2005-11-11 13:40:00,44.81,44.82,44.81,44.82,12344.293569745258,23.5412,23.5465,23.5412,23.5465,12344.2936
2005-11-11 13:45:00,44.82,44.82,44.81,44.81,12232.072719111213,23.5465,23.5465,23.5412,23.5412,12232.0727
2005-11-11 13:50:00,44.82,44.83,44.82,44.83,7743.238693749298,23.5465,23.5517,23.5465,23.5517,7743.2387
2005-11-11 13:55:00,44.83,44.83,44.82,44.82,5498.821681068343,23.5517,23.5517,23.5465,23.5465,5498.8217
2005-11-11 14:00:00,44.82,44.83,44.81,44.82,10099.876557064305,23.5465,23.5517,23.5412,23.5465,10099.8766
2005-11-11 14:05:00,44.81,44.82,44.81,44.82,13803.16462798788,23.5412,23.5465,23.5412,23.5465,13803.1646
2005-11-11 14:10:00,44.82,44.85,44.82,44.84,10324.318258332398,23.5465,23.5622,23.5465,23.557,10324.3183
2005-11-11 14:15:00,44.84,44.85,44.8,44.83,44663.89855235103,23.557,23.5622,23.536,23.5517,44663.8986
2005-11-11 14:20:00,44.82,44.85,44.82,44.85,87195.60094265515,23.5465,23.5622,23.5465,23.5622,87195.6009
2005-11-11 14:25:00,44.85,44.87,44.82,44.87,16496.465043205026,23.5622,23.5727,23.5465,23.5727,16496.465
2005-11-11 14:30:00,44.87,44.88,44.86,44.87,10324.318258332398,23.5727,23.578,23.5675,23.5727,10324.3183
2005-11-11 14:35:00,44.86,44.9,44.86,44.9,19750.86971159241,23.5675,23.5885,23.5675,23.5885,19750.8697
2005-11-11 14:40:00,44.9,44.91,44.86,44.86,12007.631017843114,23.5885,23.5937,23.5675,23.5675,12007.631
2005-11-11 14:45:00,44.87,44.88,44.83,44.87,24239.703736954325,23.5727,23.578,23.5517,23.5727,24239.7037
2005-11-11 14:50:00,44.86,44.88,44.84,44.88,14925.373134328358,23.5675,23.578,23.557,23.578,14925.3731
2005-11-11 14:55:00,44.88,44.88,44.86,44.88,9650.99315452811,23.578,23.578,23.5675,23.578,9650.9932
2005-11-11 15:00:00,44.87,44.88,44.86,44.86,10773.201660868588,23.5727,23.578,23.5675,23.5675,10773.2017
2005-11-11 15:05:00,44.87,44.88,44.84,44.86,19526.42801032432,23.5727,23.578,23.557,23.5675,19526.428
2005-11-11 15:10:00,44.87,44.88,44.85,44.87,12568.735271013353,23.5727,23.578,23.5622,23.5727,12568.7353
2005-11-11 15:15:00,44.88,44.88,44.87,44.88,53978.229154976994,23.578,23.578,23.5727,23.578,53978.2292
2005-11-11 15:20:00,44.88,44.88,44.86,44.86,13017.618673549545,23.578,23.578,23.5675,23.5675,13017.6187
2005-11-11 15:25:00,44.86,44.9,44.86,44.89,30411.85052182696,23.5675,23.5885,23.5675,23.5832,30411.8505
2005-11-11 15:30:00,44.88,44.91,44.87,44.9,39838.40197508697,23.578,23.5937,23.5727,23.5885,39838.402
2005-11-11 15:35:00,44.91,44.91,44.88,44.89,25698.574795196942,23.5937,23.5937,23.578,23.5832,25698.5748
2005-11-11 15:40:00,44.89,44.9,44.88,44.89,42531.70239030412,23.5832,23.5885,23.578,23.5832,42531.7024
2005-11-11 15:45:00,44.89,44.92,44.88,44.88,50611.60363595556,23.5832,23.599,23.578,23.578,50611.6036
2005-11-11 15:50:00,44.87,44.88,44.83,44.88,74514.64482100774,23.5727,23.578,23.5517,23.578,74514.6448
2005-11-11 15:55:00,44.86,44.88,44.85,44.88,39165.07687128268,23.5675,23.578,23.5622,23.578,39165.0769
2005-11-14 09:30:00,44.69,44.77,44.58,44.72,48703.84917517674,23.4782,23.5202,23.4204,23.4939,48703.8492
2005-11-14 09:35:00,44.74,44.74,44.56,44.62,42868.36494220626,23.5044,23.5044,23.4099,23.4414,42868.3649
2005-11-14 09:40:00,44.66,44.9,44.66,44.79,17282.01099764336,23.4624,23.5885,23.4624,23.5307,17282.011
2005-11-14 09:45:00,44.75,44.78,44.6,44.69,26259.679048367187,23.5097,23.5255,23.4309,23.4782,26259.679
2005-11-14 09:50:00,44.69,44.81,44.64,44.71,23903.04118505218,23.4782,23.5412,23.4519,23.4887,23903.0412
2005-11-14 09:55:00,44.72,44.74,44.66,44.73,16272.02334193693,23.4939,23.5044,23.4624,23.4992,16272.0233
2005-11-14 10:00:00,44.74,44.89,44.72,44.75,32544.04668387386,23.5044,23.5832,23.4939,23.5097,32544.0467
2005-11-14 10:05:00,44.75,44.85,44.73,44.85,14813.15228369431,23.5097,23.5622,23.4992,23.5622,14813.1523
2005-11-14 10:10:00,44.85,44.91,44.8,44.85,18740.882055885984,23.5622,23.5937,23.536,23.5622,18740.8821
2005-11-14 10:15:00,44.85,44.9,44.79,44.79,17506.452698911457,23.5622,23.5885,23.5307,23.5307,17506.4527
2005-11-14 10:20:00,44.79,44.84,44.79,44.81,33329.5926383122,23.5307,23.557,23.5307,23.5412,33329.5926
2005-11-14 10:25:00,44.8,44.82,44.75,44.8,13017.618673549545,23.536,23.5465,23.5097,23.536,13017.6187
2005-11-14 10:30:00,44.8,44.83,44.74,44.75,17618.673549545503,23.536,23.5517,23.5044,23.5097,17618.6735
2005-11-14 10:35:00,44.77,44.8,44.75,44.77,20311.97396476265,23.5202,23.536,23.5097,23.5202,20311.974
2005-11-14 10:40:00,44.76,44.78,44.75,44.76,12344.293569745258,23.5149,23.5255,23.5097,23.5149,12344.2936
2005-11-14 10:45:00,44.76,44.77,44.64,44.75,61721.46784872629,23.5149,23.5202,23.4519,23.5097,61721.4678
2005-11-14 10:50:00,44.73,44.75,44.72,44.72,6172.146784872629,23.4992,23.5097,23.4939,23.4939,6172.1468
2005-11-14 10:55:00,44.72,44.77,44.72,44.77,8304.342946919538,23.4939,23.5202,23.4939,23.5202,8304.3429
2005-11-14 11:00:00,44.77,44.8,44.77,44.8,22780.832678711704,23.5202,23.536,23.5202,23.536,22780.8327
2005-11-14 11:05:00,44.78,44.85,44.78,44.8,39950.62282572102,23.5255,23.5622,23.5255,23.536,39950.6228
2005-11-14 11:10:00,44.8,44.86,44.8,44.86,26147.458197733136,23.536,23.5675,23.536,23.5675,26147.4582
2005-11-14 11:15:00,44.86,44.9,44.82,44.88,17506.452698911457,23.5675,23.5885,23.5465,23.578,17506.4527
2005-11-14 11:20:00,44.88,44.88,44.83,44.83,17730.894400179553,23.578,23.578,23.5517,23.5517,17730.8944
2005-11-14 11:25:00,44.82,44.83,44.8,44.82,18740.882055885984,23.5465,23.5517,23.536,23.5465,18740.8821
2005-11-14 11:30:00,44.82,44.83,44.8,44.81,17506.452698911457,23.5465,23.5517,23.536,23.5412,17506.4527
2005-11-14 11:35:00,44.81,44.87,44.81,44.83,16496.465043205026,23.5412,23.5727,23.5412,23.5517,16496.465
2005-11-14 11:40:00,44.84,44.85,44.8,44.82,19414.207159690268,23.557,23.5622,23.536,23.5465,19414.2072
2005-11-14 11:45:00,44.83,44.86,44.82,44.84,18404.21950398384,23.5517,23.5675,23.5465,23.557,18404.2195
2005-11-14 11:50:00,44.83,44.89,44.83,44.88,15823.13993940074,23.5517,23.5832,23.5517,23.578,15823.1399
2005-11-14 11:55:00,44.87,44.87,44.86,44.86,13466.502076085735,23.5727,23.5727,23.5675,23.5675,13466.5021
2005-11-14 12:00:00,44.86,44.89,44.85,44.88,13129.839524183591,23.5675,23.5832,23.5622,23.578,13129.8395
2005-11-14 12:05:00,44.88,44.88,44.87,44.87,5723.263382336438,23.578,23.578,23.5727,23.5727,5723.2634
2005-11-14 12:10:00,44.86,44.88,44.83,44.86,21434.18247110313,23.5675,23.578,23.5517,23.5675,21434.1825
2005-11-14 12:15:00,44.86,44.87,44.82,44.84,23005.2743799798,23.5675,23.5727,23.5465,23.557,23005.2744
2005-11-14 12:20:00,44.84,44.89,44.84,44.87,38267.3100662103,23.557,23.5832,23.557,23.5727,38267.3101
2005-11-14 12:25:00,44.86,44.87,44.81,44.82,19526.42801032432,23.5675,23.5727,23.5412,23.5465,19526.428
2005-11-14 12:30:00,44.82,44.84,44.8,44.84,13242.06037481764,23.5465,23.557,23.536,23.557,13242.0604
2005-11-14 12:35:00,44.84,44.88,44.84,44.88,6396.588486140725,23.557,23.578,23.557,23.578,6396.5885
2005-11-14 12:40:00,44.88,44.88,44.84,44.86,15037.593984962405,23.578,23.578,23.557,23.5675,15037.594
2005-11-14 12:45:00,44.86,44.92,44.86,44.91,19750.86971159241,23.5675,23.599,23.5675,23.5937,19750.8697
2005-11-14 12:50:00,44.91,44.91,44.9,44.91,7406.576141847155,23.5937,23.5937,23.5885,23.5937,7406.5761
2005-11-14 12:55:00,44.91,44.96,44.87,44.87,17394.23184827741,23.5937,23.62,23.5727,23.5727,17394.2318
2005-11-14 13:00:00,44.88,44.89,44.86,44.89,19863.09056222646,23.578,23.5832,23.5675,23.5832,19863.0906
2005-11-14 13:05:00,44.89,44.91,44.88,44.88,6508.809336774772,23.5832,23.5937,23.578,23.578,6508.8093
2005-11-14 13:10:00,44.88,44.94,44.88,44.94,8192.12209628549,23.578,23.6095,23.578,23.6095,8192.1221
2005-11-14 13:15:00,44.94,44.96,44.94,44.95,8416.563797553585,23.6095,23.62,23.6095,23.6148,8416.5638
2005-11-14 13:20:00,44.95,44.95,44.9,44.9,10548.759959600491,23.6148,23.6148,23.5885,23.5885,10548.76
2005-11-14 13:25:00,44.89,44.89,44.88,44.89,4264.392324093817,23.5832,23.5832,23.578,23.5832,4264.3923
2005-11-14 13:30:00,44.89,44.96,44.88,44.96,17955.336101447647,23.5832,23.62,23.578,23.62,17955.3361
2005-11-14 13:35:00,44.96,44.97,44.94,44.94,8416.563797553585,23.62,23.6253,23.6095,23.6095,8416.5638
2005-11-14 13:40:00,44.95,44.97,44.94,44.97,8641.00549882168,23.6148,23.6253,23.6095,23.6253,8641.0055
2005-11-14 13:45:00,44.97,45.06,44.97,45.02,16608.685893839076,23.6253,23.6726,23.6253,23.6515,16608.6859
2005-11-14 13:50:00,45.02,45.05,45.0,45.05,18965.32375715408,23.6515,23.6673,23.641,23.6673,18965.3238
2005-11-14 13:55:00,45.05,45.1,45.03,45.09,29177.42116485243,23.6673,23.6936,23.6568,23.6883,29177.4212
2005-11-14 14:00:00,45.09,45.1,45.08,45.09,10324.318258332398,23.6883,23.6936,23.6831,23.6883,10324.3183
2005-11-14 14:05:00,45.09,45.11,45.06,45.06,11670.96846594097,23.6883,23.6988,23.6726,23.6726,11670.9685
2005-11-14 14:10:00,45.06,45.08,45.05,45.08,14027.606329255976,23.6726,23.6831,23.6673,23.6831,14027.6063
2005-11-14 14:15:00,45.07,45.1,45.05,45.06,14813.15228369431,23.6778,23.6936,23.6673,23.6726,14813.1523
2005-11-14 14:20:00,45.06,45.07,45.06,45.07,4488.834025361912,23.6726,23.6778,23.6726,23.6778,4488.834
2005-11-14 14:25:00,45.07,45.1,45.06,45.09,21995.28672427337,23.6778,23.6936,23.6726,23.6883,21995.2867
2005-11-14 14:30:00,45.09,45.1,45.07,45.1,15262.035686230502,23.6883,23.6936,23.6778,23.6936,15262.0357
2005-11-14 14:35:00,45.1,45.13,45.08,45.09,20536.41566603075,23.6936,23.7093,23.6831,23.6883,20536.4157
2005-11-14 14:40:00,45.09,45.09,45.08,45.08,8304.342946919538,23.6883,23.6883,23.6831,23.6831,8304.3429
2005-11-14 14:45:00,45.08,45.09,45.08,45.08,9538.772303894062,23.6831,23.6883,23.6831,23.6831,9538.7723
2005-11-14 14:50:00,45.08,45.1,45.08,45.09,23790.82033441813,23.6831,23.6936,23.6831,23.6883,23790.8203
2005-11-14 14:55:00,45.09,45.13,45.08,45.11,15149.814835596451,23.6883,23.7093,23.6831,23.6988,15149.8148
2005-11-14 15:00:00,45.11,45.14,45.1,45.13,14364.26888115812,23.6988,23.7146,23.6936,23.7093,14364.2689
2005-11-14 15:05:00,45.13,45.17,45.13,45.17,16272.02334193693,23.7093,23.7303,23.7093,23.7303,16272.0233
2005-11-14 15:10:00,45.18,45.22,45.16,45.19,26035.23734709909,23.7356,23.7566,23.7251,23.7408,26035.2373
2005-11-14 15:15:00,45.18,45.25,45.18,45.25,42082.818987767925,23.7356,23.7724,23.7356,23.7724,42082.819
2005-11-14 15:20:00,45.25,45.3,45.24,45.24,31982.942430703624,23.7724,23.7986,23.7671,23.7671,31982.9424
2005-11-14 15:25:00,45.24,45.24,45.21,45.21,16608.685893839076,23.7671,23.7671,23.7514,23.7514,16608.6859
2005-11-14 15:30:00,45.21,45.21,45.16,45.16,20648.6365166648,23.7514,23.7514,23.7251,23.7251,20648.6365
2005-11-14 15:35:00,45.17,45.2,45.15,45.2,36920.65985860173,23.7303,23.7461,23.7198,23.7461,36920.6599
2005-11-14 15:40:00,45.18,45.25,45.17,45.21,35125.12624845696,23.7356,23.7724,23.7303,23.7514,35125.1262
2005-11-14 15:45:00,45.2,45.21,45.19,45.2,19863.09056222646,23.7461,23.7514,23.7408,23.7461,19863.0906
2005-11-14 15:50:00,45.2,45.2,45.18,45.19,21097.519919200982,23.7461,23.7461,23.7356,23.7408,21097.5199
2005-11-14 15:55:00,45.19,45.19,45.11,45.16,66434.7435753563,23.7408,23.7408,23.6988,23.7251,66434.7436
2005-11-15 09:30:00,45.05,45.15,45.04,45.09,32207.38413197172,23.6673,23.7198,23.662,23.6883,32207.3841
2005-11-15 09:35:00,45.08,45.08,45.02,45.03,40062.84367635506,23.6831,23.6831,23.6515,23.6568,40062.8437
2005-11-15 09:40:00,45.03,45.05,45.02,45.05,30524.071372461003,23.6568,23.6673,23.6515,23.6673,30524.0714
2005-11-15 09:45:00,45.05,45.24,45.05,45.24,28504.09606104814,23.6673,23.7671,23.6673,23.7671,28504.0961
2005-11-15 09:50:00,45.23,45.23,45.06,45.09,15037.593984962405,23.7619,23.7619,23.6726,23.6883,15037.594
2005-11-15 09:55:00,45.12,45.13,45.08,45.11,33890.69689148243,23.7041,23.7093,23.6831,23.6988,33890.6969
2005-11-15 10:00:00,45.13,45.27,45.12,45.13,13915.385478621927,23.7093,23.7829,23.7041,23.7093,13915.3855
2005-11-15 10:05:00,45.14,45.19,45.12,45.13,15374.256536864548,23.7146,23.7408,23.7041,23.7093,15374.2565
2005-11-15 10:10:00,45.16,45.16,45.05,45.06,9089.888901357872,23.7251,23.7251,23.6673,23.6726,9089.8889
2005-11-15 10:15:00,45.06,45.08,45.01,45.02,7631.017843115251,23.6726,23.6831,23.6463,23.6515,7631.0178
2005-11-15 10:20:00,45.03,45.15,45.03,45.08,21434.18247110313,23.6568,23.7198,23.6568,23.6831,21434.1825
2005-11-15 10:25:00,45.13,45.17,45.12,45.15,14588.710582426214,23.7093,23.7303,23.7041,23.7198,14588.7106
2005-11-15 10:30:00,45.15,45.26,45.13,45.26,29738.525418022666,23.7198,23.7776,23.7093,23.7776,29738.5254
2005-11-15 10:35:00,45.26,45.26,45.18,45.2,39501.73942318482,23.7776,23.7776,23.7356,23.7461,39501.7394
2005-11-15 10:40:00,45.2,45.21,45.16,45.17,10099.876557064305,23.7461,23.7514,23.7251,23.7303,10099.8766
2005-11-15 10:45:00,45.17,45.24,45.17,45.21,24239.703736954325,23.7303,23.7671,23.7303,23.7514,24239.7037
2005-11-15 10:50:00,45.2,45.34,45.18,45.32,16720.906744473123,23.7461,23.8197,23.7356,23.8091,16720.9067
2005-11-15 10:55:00,45.31,45.33,45.21,45.21,13354.281225451688,23.8039,23.8144,23.7514,23.7514,13354.2812
2005-11-15 11:00:00,45.21,45.21,45.18,45.21,37706.20581304006,23.7514,23.7514,23.7356,23.7514,37706.2058
2005-11-15 11:05:00,45.21,45.25,45.21,45.22,6059.925934238581,23.7514,23.7724,23.7514,23.7566,6059.9259
2005-11-15 11:10:00,45.23,45.28,45.2,45.28,14700.93143306026,23.7619,23.7881,23.7461,23.7881,14700.9314
2005-11-15 11:15:00,45.27,45.29,45.27,45.28,17169.790147009313,23.7829,23.7934,23.7829,23.7881,17169.7901
2005-11-15 11:20:00,45.28,45.29,45.27,45.27,15262.035686230502,23.7881,23.7934,23.7829,23.7829,15262.0357
2005-11-15 11:25:00,45.26,45.27,45.23,45.23,6396.588486140725,23.7776,23.7829,23.7619,23.7619,6396.5885
2005-11-15 11:30:00,45.22,45.22,45.21,45.21,7631.017843115251,23.7566,23.7566,23.7514,23.7514,7631.0178
2005-11-15 11:35:00,45.21,45.22,45.2,45.21,5611.04253170239,23.7514,23.7566,23.7461,23.7514,5611.0425
2005-11-15 11:40:00,45.19,45.21,45.19,45.2,38267.3100662103,23.7408,23.7514,23.7408,23.7461,38267.3101
2005-11-15 11:45:00,45.2,45.2,45.16,45.16,7182.13444057906,23.7461,23.7461,23.7251,23.7251,7182.1344
2005-11-15 11:50:00,45.16,45.16,45.13,45.14,6957.692739310964,23.7251,23.7251,23.7093,23.7146,6957.6927
2005-11-15 11:55:00,45.09,45.16,45.07,45.08,45225.00280552126,23.6883,23.7251,23.6778,23.6831,45225.0028
2005-11-15 12:00:00,45.08,45.08,45.04,45.06,5049.938278532151,23.6831,23.6831,23.662,23.6726,5049.9383
2005-11-15 12:05:00,45.06,45.07,45.05,45.05,9650.99315452811,23.6726,23.6778,23.6673,23.6673,9650.9932
2005-11-15 12:10:00,45.05,45.09,45.03,45.09,16496.465043205026,23.6673,23.6883,23.6568,23.6883,16496.465
2005-11-15 12:15:00,45.09,45.14,45.09,45.12,15262.035686230502,23.6883,23.7146,23.6883,23.7041,15262.0357
2005-11-15 12:20:00,45.13,45.17,45.12,45.12,16833.12759510717,23.7093,23.7303,23.7041,23.7041,16833.1276
2005-11-15 12:25:00,45.13,45.13,45.11,45.13,5274.379979800247,23.7093,23.7093,23.6988,23.7093,5274.38
2005-11-15 12:30:00,45.13,45.13,45.08,45.08,3254.404668387386,23.7093,23.7093,23.6831,23.6831,3254.4047
2005-11-15 12:35:00,45.08,45.09,45.05,45.09,7743.238693749298,23.6831,23.6883,23.6673,23.6883,7743.2387
2005-11-15 12:40:00,45.08,45.11,45.07,45.07,4488.834025361912,23.6831,23.6988,23.6778,23.6778,4488.834
2005-11-15 12:45:00,45.07,45.1,45.06,45.08,5274.379979800247,23.6778,23.6936,23.6726,23.6831,5274.38
2005-11-15 12:50:00,45.06,45.09,45.06,45.09,6621.03018740882,23.6726,23.6883,23.6726,23.6883,6621.0302
2005-11-15 12:55:00,45.09,45.13,45.08,45.13,10436.539108966446,23.6883,23.7093,23.6831,23.7093,10436.5391
2005-11-15 13:00:00,45.12,45.13,45.04,45.04,15598.698238132643,23.7041,23.7093,23.662,23.662,15598.6982
2005-11-15 13:05:00,45.04,45.06,45.04,45.05,6508.809336774772,23.662,23.6726,23.662,23.6673,6508.8093
2005-11-15 13:10:00,45.05,45.05,45.0,45.0,9426.551453260015,23.6673,23.6673,23.641,23.641,9426.5515
2005-11-15 13:15:00,45.01,45.02,45.0,45.01,12232.072719111213,23.6463,23.6515,23.641,23.6463,12232.0727
2005-11-15 13:20:00,45.0,45.0,44.96,44.96,13690.943777353832,23.641,23.641,23.62,23.62,13690.9438
2005-11-15 13:25:00,44.96,44.97,44.94,44.96,14364.26888115812,23.62,23.6253,23.6095,23.62,14364.2689
2005-11-15 13:30:00,44.96,44.99,44.92,44.95,18067.556952081697,23.62,23.6358,23.599,23.6148,18067.557
2005-11-15 13:35:00,44.95,44.95,44.89,44.89,7743.238693749298,23.6148,23.6148,23.5832,23.5832,7743.2387
2005-11-15 13:40:00,44.89,44.9,44.88,44.88,9763.21400516216,23.5832,23.5885,23.578,23.578,9763.214
2005-11-15 13:45:00,44.88,44.88,44.85,44.86,9314.330602625969,23.578,23.578,23.5622,23.5675,9314.3306
2005-11-15 13:50:00,44.86,44.88,44.85,44.86,10885.422511502637,23.5675,23.578,23.5622,23.5675,10885.4225
2005-11-15 13:55:00,44.85,44.85,44.73,44.74,39052.85602064864,23.5622,23.5622,23.4992,23.5044,39052.856
2005-11-15 14:00:00,44.74,44.74,44.69,44.71,29514.08371675457,23.5044,23.5044,23.4782,23.4887,29514.0837
2005-11-15 14:05:00,44.71,44.71,44.65,44.65,15149.814835596451,23.4887,23.4887,23.4572,23.4572,15149.8148
2005-11-15 14:10:00,44.64,44.65,44.57,44.58,23229.71608124789,23.4519,23.4572,23.4151,23.4204,23229.7161
2005-11-15 14:15:00,44.57,44.58,44.57,44.57,25137.470542026706,23.4151,23.4204,23.4151,23.4151,25137.4705
2005-11-15 14:20:00,44.58,44.63,44.57,44.59,26035.23734709909,23.4204,23.4467,23.4151,23.4256,26035.2373
2005-11-15 14:25:00,44.59,44.65,44.59,44.64,8304.342946919538,23.4256,23.4572,23.4256,23.4519,8304.3429
2005-11-15 14:30:00,44.63,44.67,44.62,44.67,26596.34160026933,23.4467,23.4677,23.4414,23.4677,26596.3416
2005-11-15 14:35:00,44.66,44.67,44.64,44.64,17169.790147009313,23.4624,23.4677,23.4519,23.4519,17169.7901
2005-11-15 14:40:00,44.63,44.63,44.53,44.53,56222.64616765795,23.4467,23.4467,23.3941,23.3941,56222.6462
2005-11-15 14:45:00,44.56,44.56,44.53,44.56,26371.89989900124,23.4099,23.4099,23.3941,23.4099,26371.8999
2005-11-15 14:50:00,44.56,44.58,44.52,44.52,40287.28537762316,23.4099,23.4204,23.3889,23.3889,40287.2854
2005-11-15 14:55:00,44.52,44.53,44.4,44.4,35125.12624845696,23.3889,23.3941,23.3258,23.3258,35125.1262
2005-11-15 15:00:00,44.4,44.47,44.38,44.47,35686.2305016272,23.3258,23.3626,23.3153,23.3626,35686.2305
2005-11-15 15:05:00,44.46,44.46,44.43,44.43,18516.440354617887,23.3573,23.3573,23.3416,23.3416,18516.4404
2005-11-15 15:10:00,44.44,44.44,44.4,44.4,56222.64616765795,23.3468,23.3468,23.3258,23.3258,56222.6462
2005-11-15 15:15:00,44.42,44.42,44.4,44.42,43429.4691953765,23.3363,23.3363,23.3258,23.3363,43429.4692
2005-11-15 15:20:00,44.41,44.44,44.4,44.42,55549.32106385366,23.3311,23.3468,23.3258,23.3363,55549.3211
2005-11-15 15:25:00,44.42,44.43,44.39,44.39,31646.27987880148,23.3363,23.3416,23.3206,23.3206,31646.2799
2005-11-15 15:30:00,44.39,44.39,44.29,44.36,178206.7108068679,23.3206,23.3206,23.268,23.3048,178206.7108
2005-11-15 15:35:00,44.36,44.54,44.36,44.54,46459.43216249579,23.3048,23.3994,23.3048,23.3994,46459.4322
2005-11-15 15:40:00,44.55,44.55,44.47,44.5,64078.105712041295,23.4046,23.4046,23.3626,23.3784,64078.1057
2005-11-15 15:45:00,44.49,44.5,44.47,44.47,44888.34025361912,23.3731,23.3784,23.3626,23.3626,44888.3403
2005-11-15 15:50:00,44.47,44.47,44.36,44.37,77656.82863876107,23.3626,23.3626,23.3048,23.3101,77656.8286
2005-11-15 15:55:00,44.39,44.44,44.36,44.43,146335.98922679832,23.3206,23.3468,23.3048,23.3416,146335.9892
2005-11-16 09:30:00,44.44,44.47,44.42,44.44,110537.53787453708,23.3468,23.3626,23.3363,23.3468,110537.5379
2005-11-16 09:35:00,44.44,44.63,44.44,44.6,101559.86982381326,23.3468,23.4467,23.3468,23.4309,101559.8698
2005-11-16 09:40:00,44.6,44.73,44.44,44.73,26259.679048367187,23.4309,23.4992,23.3468,23.4992,26259.679
2005-11-16 09:45:00,44.74,44.74,44.61,44.67,22556.390977443607,23.5044,23.5044,23.4361,23.4677,22556.391
2005-11-16 09:50:00,44.66,44.72,44.66,44.68,29514.08371675457,23.4624,23.4939,23.4624,23.4729,29514.0837
2005-11-16 09:55:00,44.69,44.78,44.67,44.73,27830.77095724385,23.4782,23.5255,23.4677,23.4992,27830.771
2005-11-16 10:00:00,44.74,44.85,44.74,44.8,25361.9122432948,23.5044,23.5622,23.5044,23.536,25361.9122
2005-11-16 10:05:00,44.8,44.87,44.69,44.71,50723.824486589605,23.536,23.5727,23.4782,23.4887,50723.8245
2005-11-16 10:10:00,44.7,44.7,44.53,44.57,47693.86151947032,23.4834,23.4834,23.3941,23.4151,47693.8615
2005-11-16 10:15:00,44.56,44.59,44.55,44.56,14813.15228369431,23.4099,23.4256,23.4046,23.4099,14813.1523
2005-11-16 10:20:00,44.55,44.56,44.51,44.53,114016.38424419257,23.4046,23.4099,23.3836,23.3941,114016.3842
2005-11-16 10:25:00,44.53,44.55,44.51,44.52,5386.600830434294,23.3941,23.4046,23.3836,23.3889,5386.6008
2005-11-16 10:30:00,44.51,44.51,44.41,44.47,18516.440354617887,23.3836,23.3836,23.3311,23.3626,18516.4404
2005-11-16 10:35:00,44.46,44.46,44.38,44.38,11446.526764672875,23.3573,23.3573,23.3153,23.3153,11446.5268
2005-11-16 10:40:00,44.38,44.4,44.34,44.4,22444.17012680956,23.3153,23.3258,23.2943,23.3258,22444.1701
2005-11-16 10:45:00,44.4,44.48,44.39,44.47,12232.072719111213,23.3258,23.3678,23.3206,23.3626,12232.0727
2005-11-16 10:50:00,44.47,44.47,44.45,44.46,5947.705083604534,23.3626,23.3626,23.3521,23.3573,5947.7051
2005-11-16 10:55:00,44.46,44.48,44.45,44.47,8753.226349455728,23.3573,23.3678,23.3521,23.3626,8753.2263
2005-11-16 11:00:00,44.47,44.47,44.42,44.44,17169.790147009313,23.3626,23.3626,23.3363,23.3468,17169.7901
2005-11-16 11:05:00,44.44,44.44,44.39,44.42,12568.735271013353,23.3468,23.3468,23.3206,23.3363,12568.7353
2005-11-16 11:10:00,44.42,44.45,44.39,44.42,6396.588486140725,23.3363,23.3521,23.3206,23.3363,6396.5885
2005-11-16 11:15:00,44.44,44.49,44.44,44.44,5835.484232970485,23.3468,23.3731,23.3468,23.3468,5835.4842
2005-11-16 11:20:00,44.44,44.5,44.44,44.48,12793.17697228145,23.3468,23.3784,23.3468,23.3678,12793.177
2005-11-16 11:25:00,44.49,44.57,44.48,44.57,9763.21400516216,23.3731,23.4151,23.3678,23.4151,9763.214
2005-11-16 11:30:00,44.58,44.61,44.57,44.61,9314.330602625969,23.4204,23.4361,23.4151,23.4361,9314.3306
2005-11-16 11:35:00,44.61,44.64,44.58,44.63,10099.876557064305,23.4361,23.4519,23.4204,23.4467,10099.8766
2005-11-16 11:40:00,44.63,44.68,44.62,44.65,19301.98630905622,23.4467,23.4729,23.4414,23.4572,19301.9863
2005-11-16 11:45:00,44.65,44.68,44.65,44.65,12007.631017843114,23.4572,23.4729,23.4572,23.4572,12007.631
2005-11-16 11:50:00,44.66,44.68,44.61,44.64,14813.15228369431,23.4624,23.4729,23.4361,23.4519,14813.1523
2005-11-16 11:55:00,44.64,46.42,44.64,44.64,60374.81764111772,23.4519,24.387,23.4519,23.4519,60374.8176
2005-11-16 12:00:00,44.64,44.64,44.63,44.63,4713.275726630008,23.4519,23.4519,23.4467,23.4467,4713.2757
2005-11-16 12:05:00,44.63,44.64,44.63,44.64,8416.563797553585,23.4467,23.4519,23.4467,23.4519,8416.5638
2005-11-16 12:10:00,44.63,44.68,44.63,44.67,14588.710582426214,23.4467,23.4729,23.4467,23.4677,14588.7106
2005-11-16 12:15:00,44.67,44.69,44.65,44.68,21321.961620469083,23.4677,23.4782,23.4572,23.4729,21321.9616
2005-11-16 12:20:00,44.68,44.71,44.67,44.69,22893.05352934575,23.4729,23.4887,23.4677,23.4782,22893.0535
2005-11-16 12:25:00,44.69,44.71,44.65,44.67,12119.851868477162,23.4782,23.4887,23.4572,23.4677,12119.8519
2005-11-16 12:30:00,44.67,44.73,44.65,44.72,22331.94927617552,23.4677,23.4992,23.4572,23.4939,22331.9493
2005-11-16 12:35:00,44.72,44.73,44.71,44.72,8304.342946919538,23.4939,23.4992,23.4887,23.4939,8304.3429
2005-11-16 12:40:00,44.72,44.75,44.72,44.75,11334.305914038829,23.4939,23.5097,23.4939,23.5097,11334.3059
2005-11-16 12:45:00,44.75,44.77,44.74,44.77,11670.96846594097,23.5097,23.5202,23.5044,23.5202,11670.9685
2005-11-16 12:50:00,44.77,44.78,44.75,44.78,9763.21400516216,23.5202,23.5255,23.5097,23.5255,9763.214
2005-11-16 12:55:00,44.78,44.78,44.72,44.74,13242.06037481764,23.5255,23.5255,23.4939,23.5044,13242.0604
2005-11-16 13:00:00,44.73,44.76,44.73,44.75,16159.802491302884,23.4992,23.5149,23.4992,23.5097,16159.8025
2005-11-16 13:05:00,44.75,44.75,44.72,44.75,24688.587139490515,23.5097,23.5097,23.4939,23.5097,24688.5871
2005-11-16 13:10:00,44.74,44.74,44.72,44.72,4264.392324093817,23.5044,23.5044,23.4939,23.4939,4264.3923
2005-11-16 13:15:00,44.72,44.73,44.72,44.72,9538.772303894062,23.4939,23.4992,23.4939,23.4939,9538.7723
2005-11-16 13:20:00,44.73,44.76,44.73,44.76,9763.21400516216,23.4992,23.5149,23.4992,23.5149,9763.214
2005-11-16 13:25:00,44.75,44.8,44.75,44.8,10324.318258332398,23.5097,23.536,23.5097,23.536,10324.3183
2005-11-16 13:30:00,44.79,44.79,44.76,44.78,6621.03018740882,23.5307,23.5307,23.5149,23.5255,6621.0302
2005-11-16 13:35:00,44.77,44.78,44.74,44.75,7518.796992481202,23.5202,23.5255,23.5044,23.5097,7518.797
2005-11-16 13:40:00,44.75,44.75,44.72,44.73,7069.913589945011,23.5097,23.5097,23.4939,23.4992,7069.9136
2005-11-16 13:45:00,44.72,44.78,44.72,44.78,21883.06587363932,23.4939,23.5255,23.4939,23.5255,21883.0659
2005-11-16 13:50:00,44.78,44.82,44.77,44.77,16833.12759510717,23.5255,23.5465,23.5202,23.5202,16833.1276
2005-11-16 13:55:00,44.76,44.77,44.73,44.76,10436.539108966446,23.5149,23.5202,23.4992,23.5149,10436.5391
2005-11-16 14:00:00,44.77,44.77,44.75,44.75,9763.21400516216,23.5202,23.5202,23.5097,23.5097,9763.214
2005-11-16 14:05:00,44.74,44.74,44.73,44.73,14364.26888115812,23.5044,23.5044,23.4992,23.4992,14364.2689
2005-11-16 14:10:00,44.73,44.74,44.71,44.72,26035.23734709909,23.4992,23.5044,23.4887,23.4939,26035.2373
2005-11-16 14:15:00,44.72,44.72,44.64,44.64,22219.728425541463,23.4939,23.4939,23.4519,23.4519,22219.7284
2005-11-16 14:20:00,44.64,44.72,44.64,44.7,17057.569296375266,23.4519,23.4939,23.4519,23.4834,17057.5693
2005-11-16 14:25:00,44.7,44.72,44.7,44.7,9426.551453260015,23.4834,23.4939,23.4834,23.4834,9426.5515
2005-11-16 14:30:00,44.7,44.72,44.67,44.68,7069.913589945011,23.4834,23.4939,23.4677,23.4729,7069.9136
2005-11-16 14:35:00,44.68,44.69,44.57,44.66,19975.31141286051,23.4729,23.4782,23.4151,23.4624,19975.3114
2005-11-16 14:40:00,44.65,44.69,44.65,44.66,11558.747615306924,23.4572,23.4782,23.4572,23.4624,11558.7476
2005-11-16 14:45:00,44.65,44.67,44.64,44.67,11446.526764672875,23.4572,23.4677,23.4519,23.4677,11446.5268
2005-11-16 14:50:00,44.68,44.7,44.66,44.66,7967.6803950173935,23.4729,23.4834,23.4624,23.4624,7967.6804
2005-11-16 14:55:00,44.67,44.73,44.67,44.69,17282.01099764336,23.4677,23.4992,23.4677,23.4782,17282.011
2005-11-16 15:00:00,44.69,44.72,44.65,44.68,13466.502076085735,23.4782,23.4939,23.4572,23.4729,13466.5021
2005-11-16 15:05:00,44.68,44.68,44.64,44.68,10099.876557064305,23.4729,23.4729,23.4519,23.4729,10099.8766
2005-11-16 15:10:00,44.67,44.72,44.66,44.71,13466.502076085735,23.4677,23.4939,23.4624,23.4887,13466.5021
2005-11-16 15:15:00,44.71,44.8,44.69,44.8,32095.16328133767,23.4887,23.536,23.4782,23.536,32095.1633
2005-11-16 15:20:00,44.8,44.82,44.77,44.78,26708.562450903377,23.536,23.5465,23.5202,23.5255,26708.5625
2005-11-16 15:25:00,44.78,44.8,44.74,44.8,18740.882055885984,23.5255,23.536,23.5044,23.536,18740.8821
2005-11-16 15:30:00,44.8,44.81,44.73,44.75,32095.16328133767,23.536,23.5412,23.4992,23.5097,32095.1633
2005-11-16 15:35:00,44.75,44.78,44.73,44.78,25137.470542026706,23.5097,23.5255,23.4992,23.5255,25137.4705
2005-11-16 15:40:00,44.78,44.81,44.78,44.81,27157.445853439567,23.5255,23.5412,23.5255,23.5412,27157.4459
2005-11-16 15:45:00,44.81,44.82,44.8,44.81,29065.20031421838,23.5412,23.5465,23.536,23.5412,29065.2003
2005-11-16 15:50:00,44.8,44.81,44.79,44.8,41521.714734597685,23.536,23.5412,23.5307,23.536,41521.7147
2005-11-16 15:55:00,44.8,44.83,44.78,44.8,50050.49938278532,23.536,23.5517,23.5255,23.536,50050.4994
2005-11-17 09:30:00,45.13,45.21,45.11,45.13,51733.81214229604,23.7093,23.7514,23.6988,23.7093,51733.8121
2005-11-17 09:35:00,45.13,45.27,45.13,45.23,12119.851868477162,23.7093,23.7829,23.7093,23.7619,12119.8519
2005-11-17 09:40:00,45.22,45.23,45.12,45.12,24351.92458758837,23.7566,23.7619,23.7041,23.7041,24351.9246
2005-11-17 09:45:00,45.12,45.26,45.12,45.21,42419.48153967007,23.7041,23.7776,23.7041,23.7514,42419.4815
2005-11-17 09:50:00,45.21,45.21,45.13,45.2,36359.55560543149,23.7514,23.7514,23.7093,23.7461,36359.5556
2005-11-17 09:55:00,45.2,45.21,45.13,45.13,26147.458197733136,23.7461,23.7514,23.7093,23.7093,26147.4582
2005-11-17 10:00:00,45.13,45.21,45.13,45.13,26596.34160026933,23.7093,23.7514,23.7093,23.7093,26596.3416
2005-11-17 10:05:00,45.12,45.22,45.12,45.21,18067.556952081697,23.7041,23.7566,23.7041,23.7514,18067.557
2005-11-17 10:10:00,45.21,45.21,45.14,45.16,22107.507574907417,23.7514,23.7514,23.7146,23.7251,22107.5076
2005-11-17 10:15:00,45.16,45.27,45.16,45.27,35686.2305016272,23.7251,23.7829,23.7251,23.7829,35686.2305
2005-11-17 10:20:00,45.27,45.32,45.27,45.28,26484.12074963528,23.7829,23.8091,23.7829,23.7881,26484.1207
2005-11-17 10:25:00,45.28,45.3,45.28,45.29,23117.495230613848,23.7881,23.7986,23.7881,23.7934,23117.4952
2005-11-17 10:30:00,45.29,45.35,45.28,45.35,29962.967119290763,23.7934,23.8249,23.7881,23.8249,29962.9671
2005-11-17 10:35:00,45.35,45.37,45.33,45.33,24127.48288632028,23.8249,23.8354,23.8144,23.8144,24127.4829
2005-11-17 10:40:00,45.33,45.34,45.27,45.28,15037.593984962405,23.8144,23.8197,23.7829,23.7881,15037.594
2005-11-17 10:45:00,45.28,45.33,45.27,45.31,17506.452698911457,23.7881,23.8144,23.7829,23.8039,17506.4527
2005-11-17 10:50:00,45.3,45.31,45.27,45.29,8304.342946919538,23.7986,23.8039,23.7829,23.7934,8304.3429
2005-11-17 10:55:00,45.29,45.29,45.14,45.2,48928.29087644485,23.7934,23.7934,23.7146,23.7461,48928.2909
2005-11-17 11:00:00,45.2,45.21,45.1,45.15,25810.795645831,23.7461,23.7514,23.6936,23.7198,25810.7956
2005-11-17 11:05:00,45.15,45.17,45.13,45.14,17843.1152508136,23.7198,23.7303,23.7093,23.7146,17843.1153
2005-11-17 11:10:00,45.14,45.16,45.13,45.15,7069.913589945011,23.7146,23.7251,23.7093,23.7198,7069.9136
2005-11-17 11:15:00,45.16,45.2,45.16,45.17,12456.514420379306,23.7251,23.7461,23.7251,23.7303,12456.5144
2005-11-17 11:20:00,45.17,45.17,45.13,45.13,7743.238693749298,23.7303,23.7303,23.7093,23.7093,7743.2387
2005-11-17 11:25:00,45.13,45.17,45.13,45.17,8304.342946919538,23.7093,23.7303,23.7093,23.7303,8304.3429
2005-11-17 11:30:00,45.16,45.17,45.15,45.16,12568.735271013353,23.7251,23.7303,23.7198,23.7251,12568.7353
2005-11-17 11:35:00,45.16,45.19,45.14,45.19,19526.42801032432,23.7251,23.7408,23.7146,23.7408,19526.428
2005-11-17 11:40:00,45.19,45.2,45.17,45.17,7631.017843115251,23.7408,23.7461,23.7303,23.7303,7631.0178
2005-11-17 11:45:00,45.17,45.18,45.16,45.17,9202.10975199192,23.7303,23.7356,23.7251,23.7303,9202.1098
2005-11-17 11:50:00,45.17,45.18,45.16,45.16,15598.698238132643,23.7303,23.7356,23.7251,23.7251,15598.6982
2005-11-17 11:55:00,45.16,45.16,45.07,45.08,32656.26753450791,23.7251,23.7251,23.6778,23.6831,32656.2675
2005-11-17 12:00:00,45.07,45.13,45.05,45.11,23341.93693188194,23.6778,23.7093,23.6673,23.6988,23341.9369
2005-11-17 12:05:00,45.11,45.15,45.1,45.13,12905.397822915496,23.6988,23.7198,23.6936,23.7093,12905.3978
2005-11-17 12:10:00,45.13,45.13,45.04,45.05,23903.04118505218,23.7093,23.7093,23.662,23.6673,23903.0412
2005-11-17 12:15:00,45.05,45.07,45.05,45.05,15149.814835596451,23.6673,23.6778,23.6673,23.6673,15149.8148
2005-11-17 12:20:00,45.05,45.09,45.05,45.08,5723.263382336438,23.6673,23.6883,23.6673,23.6831,5723.2634
2005-11-17 12:25:00,45.09,45.11,45.06,45.11,5386.600830434294,23.6883,23.6988,23.6726,23.6988,5386.6008
2005-11-17 12:30:00,45.1,45.13,45.07,45.09,9650.99315452811,23.6936,23.7093,23.6778,23.6883,9650.9932
2005-11-17 12:35:00,45.09,45.11,45.08,45.11,8192.12209628549,23.6883,23.6988,23.6831,23.6988,8192.1221
2005-11-17 12:40:00,45.1,45.1,45.07,45.09,6957.692739310964,23.6936,23.6936,23.6778,23.6883,6957.6927
2005-11-17 12:45:00,45.08,45.09,45.05,45.05,11783.18931657502,23.6831,23.6883,23.6673,23.6673,11783.1893
2005-11-17 12:50:00,45.06,45.1,45.06,45.09,13690.943777353832,23.6726,23.6936,23.6726,23.6883,13690.9438
2005-11-17 12:55:00,45.09,45.1,45.08,45.08,8192.12209628549,23.6883,23.6936,23.6831,23.6831,8192.1221
2005-11-17 13:00:00,45.08,45.09,45.07,45.07,14925.373134328358,23.6831,23.6883,23.6778,23.6778,14925.3731
2005-11-17 13:05:00,45.06,45.06,45.05,45.05,11558.747615306924,23.6726,23.6726,23.6673,23.6673,11558.7476
2005-11-17 13:10:00,45.05,45.06,45.03,45.04,12905.397822915496,23.6673,23.6726,23.6568,23.662,12905.3978
2005-11-17 13:15:00,45.04,45.04,45.02,45.03,15262.035686230502,23.662,23.662,23.6515,23.6568,15262.0357
2005-11-17 13:20:00,45.03,45.05,45.02,45.04,15262.035686230502,23.6568,23.6673,23.6515,23.662,15262.0357
2005-11-17 13:25:00,45.05,45.05,45.04,45.05,10885.422511502637,23.6673,23.6673,23.662,23.6673,10885.4225
2005-11-17 13:30:00,45.05,45.09,45.05,45.08,15037.593984962405,23.6673,23.6883,23.6673,23.6831,15037.594
2005-11-17 13:35:00,45.09,45.1,45.07,45.1,11222.08506340478,23.6883,23.6936,23.6778,23.6936,11222.0851
2005-11-17 13:40:00,45.1,45.13,45.08,45.1,9987.655706430254,23.6936,23.7093,23.6831,23.6936,9987.6557
2005-11-17 13:45:00,45.1,45.1,45.03,45.04,14364.26888115812,23.6936,23.6936,23.6568,23.662,14364.2689
2005-11-17 13:50:00,45.03,45.05,45.03,45.05,15149.814835596451,23.6568,23.6673,23.6568,23.6673,15149.8148
2005-11-17 13:55:00,45.04,45.1,45.04,45.09,19638.648860958365,23.662,23.6936,23.662,23.6883,19638.6489
2005-11-17 14:00:00,45.09,45.09,45.05,45.06,12568.735271013353,23.6883,23.6883,23.6673,23.6726,12568.7353
2005-11-17 14:05:00,45.06,45.08,45.05,45.07,19077.544607788124,23.6726,23.6831,23.6673,23.6778,19077.5446
2005-11-17 14:10:00,45.07,45.13,45.06,45.13,26259.679048367187,23.6778,23.7093,23.6726,23.7093,26259.679
2005-11-17 14:15:00,45.13,45.13,45.12,45.13,17955.336101447647,23.7093,23.7093,23.7041,23.7093,17955.3361
2005-11-17 14:20:00,45.13,45.19,45.13,45.19,35237.34709909101,23.7093,23.7408,23.7093,23.7408,35237.3471
2005-11-17 14:25:00,45.19,45.22,45.17,45.22,33105.1509370441,23.7408,23.7566,23.7303,23.7566,33105.1509
2005-11-17 14:30:00,45.22,45.22,45.19,45.21,24464.145438222426,23.7566,23.7566,23.7408,23.7514,24464.1454
2005-11-17 14:35:00,45.21,45.21,45.18,45.2,47806.08237010436,23.7514,23.7514,23.7356,23.7461,47806.0824
2005-11-17 14:40:00,45.21,45.22,45.18,45.19,20985.29906856694,23.7514,23.7566,23.7356,23.7408,20985.2991
2005-11-17 14:45:00,45.18,45.19,45.16,45.16,26259.679048367187,23.7356,23.7408,23.7251,23.7251,26259.679
2005-11-17 14:50:00,45.16,45.18,45.15,45.16,14813.15228369431,23.7251,23.7356,23.7198,23.7251,14813.1523
2005-11-17 14:55:00,45.16,45.19,45.15,45.16,48367.1866232746,23.7251,23.7408,23.7198,23.7251,48367.1866
2005-11-17 15:00:00,45.17,45.17,45.09,45.13,28391.87521041409,23.7303,23.7303,23.6883,23.7093,28391.8752
2005-11-17 15:05:00,45.13,45.13,45.09,45.1,18404.21950398384,23.7093,23.7093,23.6883,23.6936,18404.2195
2005-11-17 15:10:00,45.11,45.18,45.08,45.17,48367.1866232746,23.6988,23.7356,23.6831,23.7303,48367.1866
2005-11-17 15:15:00,45.18,45.21,45.16,45.21,34900.68454718887,23.7356,23.7514,23.7251,23.7514,34900.6845
2005-11-17 15:20:00,45.2,45.21,45.14,45.16,29850.74626865672,23.7461,23.7514,23.7146,23.7251,29850.7463
2005-11-17 15:25:00,45.14,45.15,45.1,45.1,34451.80114465267,23.7146,23.7198,23.6936,23.6936,34451.8011
2005-11-17 15:30:00,45.11,45.16,45.11,45.13,26147.458197733136,23.6988,23.7251,23.6988,23.7093,26147.4582
2005-11-17 15:35:00,45.13,45.13,45.12,45.13,14027.606329255976,23.7093,23.7093,23.7041,23.7093,14027.6063
2005-11-17 15:40:00,45.13,45.14,45.13,45.13,28055.21265851195,23.7093,23.7146,23.7093,23.7093,28055.2127
2005-11-17 15:45:00,45.13,45.14,45.11,45.14,34339.580294018626,23.7093,23.7146,23.6988,23.7146,34339.5803
2005-11-17 15:50:00,45.14,45.17,45.13,45.14,45449.44450678936,23.7146,23.7303,23.7093,23.7146,45449.4445
2005-11-17 15:55:00,45.13,45.15,45.11,45.13,64526.98911457748,23.7093,23.7198,23.6988,23.7093,64526.9891
2005-11-18 09:30:00,45.45,45.46,45.18,45.21,336213.6684996072,23.8774,23.8827,23.7356,23.7514,336213.6685
2005-11-18 09:35:00,45.22,45.5,45.18,45.37,32095.16328133767,23.7566,23.9037,23.7356,23.8354,32095.1633
2005-11-18 09:40:00,45.35,45.37,45.31,45.37,14925.373134328358,23.8249,23.8354,23.8039,23.8354,14925.3731
2005-11-18 09:45:00,45.36,45.37,45.33,45.34,29065.20031421838,23.8302,23.8354,23.8144,23.8197,29065.2003
2005-11-18 09:50:00,45.34,45.4,45.29,45.29,19638.648860958365,23.8197,23.8512,23.7934,23.7934,19638.6489
2005-11-18 09:55:00,45.29,45.35,45.23,45.31,9089.888901357872,23.7934,23.8249,23.7619,23.8039,9089.8889
2005-11-18 10:00:00,45.3,45.31,45.27,45.27,19077.544607788124,23.7986,23.8039,23.7829,23.7829,19077.5446
2005-11-18 10:05:00,45.24,45.35,45.24,45.35,21546.403321737176,23.7671,23.8249,23.7671,23.8249,21546.4033
2005-11-18 10:10:00,45.35,45.36,45.34,45.35,10099.876557064305,23.8249,23.8302,23.8197,23.8249,10099.8766
2005-11-18 10:15:00,45.35,45.43,45.33,45.43,18628.66120525193,23.8249,23.8669,23.8144,23.8669,18628.6612
2005-11-18 10:20:00,45.44,45.49,45.44,45.49,24800.80799012457,23.8722,23.8985,23.8722,23.8985,24800.808
2005-11-18 10:25:00,45.51,45.54,45.49,45.54,60487.038491751766,23.909,23.9247,23.8985,23.9247,60487.0385
2005-11-18 10:30:00,45.55,45.55,45.52,45.53,14588.710582426214,23.93,23.93,23.9142,23.9195,14588.7106
2005-11-18 10:35:00,45.53,45.54,45.49,45.49,18965.32375715408,23.9195,23.9247,23.8985,23.8985,18965.3238
2005-11-18 10:40:00,45.49,45.49,45.45,45.47,14252.04803052407,23.8985,23.8985,23.8774,23.8879,14252.048
2005-11-18 10:45:00,45.47,45.49,45.46,45.48,13017.618673549545,23.8879,23.8985,23.8827,23.8932,13017.6187
2005-11-18 10:50:00,45.47,45.48,45.46,45.46,20087.532263494555,23.8879,23.8932,23.8827,23.8827,20087.5323
2005-11-18 10:55:00,45.45,45.45,45.42,45.45,27157.445853439567,23.8774,23.8774,23.8617,23.8774,27157.4459
2005-11-18 11:00:00,45.45,45.46,45.44,45.44,4264.392324093817,23.8774,23.8827,23.8722,23.8722,4264.3923
2005-11-18 11:05:00,45.44,45.46,45.44,45.46,12232.072719111213,23.8722,23.8827,23.8722,23.8827,12232.0727
2005-11-18 11:10:00,45.46,45.49,45.4,45.4,9650.99315452811,23.8827,23.8985,23.8512,23.8512,9650.9932
2005-11-18 11:15:00,45.4,45.46,45.4,45.43,61160.36359555605,23.8512,23.8827,23.8512,23.8669,61160.3636
2005-11-18 11:20:00,45.44,45.44,45.42,45.42,7518.796992481202,23.8722,23.8722,23.8617,23.8617,7518.797
2005-11-18 11:25:00,45.42,45.42,45.39,45.39,6059.925934238581,23.8617,23.8617,23.8459,23.8459,6059.9259
2005-11-18 11:30:00,45.39,45.39,45.37,45.37,15037.593984962405,23.8459,23.8459,23.8354,23.8354,15037.594
2005-11-18 11:35:00,45.37,45.37,45.32,45.37,18291.99865334979,23.8354,23.8354,23.8091,23.8354,18291.9987
2005-11-18 11:40:00,45.38,45.39,45.37,45.39,9538.772303894062,23.8407,23.8459,23.8354,23.8459,9538.7723
2005-11-18 11:45:00,45.37,45.45,45.37,45.45,17730.894400179553,23.8354,23.8774,23.8354,23.8774,17730.8944
2005-11-18 11:50:00,45.46,45.46,45.42,45.42,7406.576141847155,23.8827,23.8827,23.8617,23.8617,7406.5761
2005-11-18 11:55:00,45.42,45.43,45.4,45.4,5498.821681068343,23.8617,23.8669,23.8512,23.8512,5498.8217
2005-11-18 12:00:00,45.4,45.41,45.4,45.41,2244.417012680956,23.8512,23.8564,23.8512,23.8564,2244.417
2005-11-18 12:05:00,45.41,45.41,45.4,45.4,3029.9629671192906,23.8564,23.8564,23.8512,23.8512,3029.963
2005-11-18 12:10:00,45.41,45.41,45.39,45.41,12680.9561216474,23.8564,23.8564,23.8459,23.8564,12680.9561
2005-11-18 12:15:00,45.41,45.42,45.37,45.37,21883.06587363932,23.8564,23.8617,23.8354,23.8354,21883.0659
2005-11-18 12:20:00,45.37,45.38,45.32,45.36,13242.06037481764,23.8354,23.8407,23.8091,23.8302,13242.0604
2005-11-18 12:25:00,45.35,45.37,45.35,45.35,4488.834025361912,23.8249,23.8354,23.8249,23.8249,4488.834
2005-11-18 12:30:00,45.35,45.37,45.31,45.31,8192.12209628549,23.8249,23.8354,23.8039,23.8039,8192.1221
2005-11-18 12:35:00,45.31,45.32,45.21,45.22,13242.06037481764,23.8039,23.8091,23.7514,23.7566,13242.0604
2005-11-18 12:40:00,45.23,45.25,45.22,45.23,9314.330602625969,23.7619,23.7724,23.7566,23.7619,9314.3306
2005-11-18 12:45:00,45.23,45.27,45.22,45.26,13915.385478621927,23.7619,23.7829,23.7566,23.7776,13915.3855
2005-11-18 12:50:00,45.26,45.29,45.24,45.29,6621.03018740882,23.7776,23.7934,23.7671,23.7934,6621.0302
2005-11-18 12:55:00,45.29,45.29,45.25,45.27,4937.717427898103,23.7934,23.7934,23.7724,23.7829,4937.7174
2005-11-18 13:00:00,45.27,45.28,45.25,45.27,7182.13444057906,23.7829,23.7881,23.7724,23.7829,7182.1344
2005-11-18 13:05:00,45.27,45.29,45.26,45.29,14700.93143306026,23.7829,23.7934,23.7776,23.7934,14700.9314
2005-11-18 13:10:00,45.28,45.29,45.25,45.29,12793.17697228145,23.7881,23.7934,23.7724,23.7934,12793.177
2005-11-18 13:15:00,45.29,45.3,45.26,45.3,10324.318258332398,23.7934,23.7986,23.7776,23.7986,10324.3183
2005-11-18 13:20:00,45.3,45.36,45.3,45.33,14364.26888115812,23.7986,23.8302,23.7986,23.8144,14364.2689
2005-11-18 13:25:00,45.36,45.36,45.32,45.33,11334.305914038829,23.8302,23.8302,23.8091,23.8144,11334.3059
2005-11-18 13:30:00,45.33,45.35,45.33,45.34,11895.410167209067,23.8144,23.8249,23.8144,23.8197,11895.4102
2005-11-18 13:35:00,45.33,45.38,45.33,45.37,19863.09056222646,23.8144,23.8407,23.8144,23.8354,19863.0906
2005-11-18 13:40:00,45.37,45.4,45.37,45.39,6845.471888676916,23.8354,23.8512,23.8354,23.8459,6845.4719
2005-11-18 13:45:00,45.39,45.4,45.39,45.39,13690.943777353832,23.8459,23.8512,23.8459,23.8459,13690.9438
2005-11-18 13:50:00,45.39,45.41,45.38,45.39,8977.668050723823,23.8459,23.8564,23.8407,23.8459,8977.6681
2005-11-18 13:55:00,45.39,45.46,45.39,45.46,18404.21950398384,23.8459,23.8827,23.8459,23.8827,18404.2195
2005-11-18 14:00:00,45.46,45.49,45.46,45.47,15374.256536864548,23.8827,23.8985,23.8827,23.8879,15374.2565
2005-11-18 14:05:00,45.47,45.51,45.46,45.49,11109.864212770732,23.8879,23.909,23.8827,23.8985,11109.8642
2005-11-18 14:10:00,45.49,45.5,45.47,45.48,10212.09740769835,23.8985,23.9037,23.8879,23.8932,10212.0974
2005-11-18 14:15:00,45.49,45.51,45.48,45.51,12232.072719111213,23.8985,23.909,23.8932,23.909,12232.0727
2005-11-18 14:20:00,45.51,45.52,45.49,45.51,17282.01099764336,23.909,23.9142,23.8985,23.909,17282.011
2005-11-18 14:25:00,45.49,45.51,45.48,45.48,9202.10975199192,23.8985,23.909,23.8932,23.8932,9202.1098
2005-11-18 14:30:00,45.48,45.49,45.46,45.48,70699.13589945012,23.8932,23.8985,23.8827,23.8932,70699.1359
2005-11-18 14:35:00,45.48,45.49,45.44,45.44,24239.703736954325,23.8932,23.8985,23.8722,23.8722,24239.7037
2005-11-18 14:40:00,45.44,45.47,45.44,45.46,28616.31691168219,23.8722,23.8879,23.8722,23.8827,28616.3169
2005-11-18 14:45:00,45.46,45.46,45.37,45.38,19077.544607788124,23.8827,23.8827,23.8354,23.8407,19077.5446
2005-11-18 14:50:00,45.37,45.41,45.37,45.4,20311.97396476265,23.8354,23.8564,23.8354,23.8512,20311.974
2005-11-18 14:55:00,45.4,45.43,45.4,45.41,16833.12759510717,23.8512,23.8669,23.8512,23.8564,16833.1276
2005-11-18 15:00:00,45.41,45.46,45.41,45.46,20087.532263494555,23.8564,23.8827,23.8564,23.8827,20087.5323
2005-11-18 15:05:00,45.46,45.48,45.45,45.48,26147.458197733136,23.8827,23.8932,23.8774,23.8932,26147.4582
2005-11-18 15:10:00,45.5,45.59,45.5,45.59,20311.97396476265,23.9037,23.951,23.9037,23.951,20311.974
2005-11-18 15:15:00,45.59,45.6,45.54,45.59,45000.56110425317,23.951,23.9562,23.9247,23.951,45000.5611
2005-11-18 15:20:00,45.59,45.59,45.53,45.53,18628.66120525193,23.951,23.951,23.9195,23.9195,18628.6612
2005-11-18 15:25:00,45.54,45.54,45.49,45.5,51172.7078891258,23.9247,23.9247,23.8985,23.9037,51172.7079
2005-11-18 15:30:00,45.5,45.52,45.49,45.51,35574.00965099315,23.9037,23.9142,23.8985,23.909,35574.0097
2005-11-18 15:35:00,45.52,45.54,45.51,45.54,32431.82583323981,23.9142,23.9247,23.909,23.9247,32431.8258
2005-11-18 15:40:00,45.54,45.57,45.53,45.57,47469.41981820222,23.9247,23.9405,23.9195,23.9405,47469.4198
2005-11-18 15:45:00,45.57,45.57,45.53,45.54,137919.42542924476,23.9405,23.9405,23.9195,23.9247,137919.4254
2005-11-18 15:50:00,45.53,45.54,45.5,45.52,62282.57210189653,23.9195,23.9247,23.9037,23.9142,62282.5721
2005-11-18 15:55:00,45.53,45.57,45.51,45.51,84614.52137807204,23.9195,23.9405,23.909,23.909,84614.5214
2005-11-21 09:30:00,45.52,45.52,45.46,45.48,67108.06867916058,23.9142,23.9142,23.8827,23.8932,67108.0687
2005-11-21 09:35:00,45.48,45.69,45.48,45.58,17169.790147009313,23.8932,24.0035,23.8932,23.9457,17169.7901
2005-11-21 09:40:00,45.59,45.62,45.54,45.54,18067.556952081697,23.951,23.9668,23.9247,23.9247,18067.557
2005-11-21 09:45:00,45.54,45.56,45.5,45.51,13242.06037481764,23.9247,23.9352,23.9037,23.909,13242.0604
2005-11-21 09:50:00,45.49,45.5,45.46,45.46,10997.643362136683,23.8985,23.9037,23.8827,23.8827,10997.6434
2005-11-21 09:55:00,45.47,45.47,45.39,45.4,17843.1152508136,23.8879,23.8879,23.8459,23.8512,17843.1153
2005-11-21 10:00:00,45.4,45.44,45.37,45.42,15710.919088766692,23.8512,23.8722,23.8354,23.8617,15710.9191
2005-11-21 10:05:00,45.42,45.46,45.41,45.46,60150.37593984962,23.8617,23.8827,23.8564,23.8827,60150.3759
2005-11-21 10:10:00,45.46,45.51,45.42,45.42,27269.666704073614,23.8827,23.909,23.8617,23.8617,27269.6667
2005-11-21 10:15:00,45.42,45.47,45.38,45.39,17730.894400179553,23.8617,23.8879,23.8407,23.8459,17730.8944
2005-11-21 10:20:00,45.37,45.41,45.35,45.37,21546.403321737176,23.8354,23.8564,23.8249,23.8354,21546.4033
2005-11-21 10:25:00,45.35,45.36,45.27,45.29,14364.26888115812,23.8249,23.8302,23.7829,23.7934,14364.2689
2005-11-21 10:30:00,45.28,45.31,45.27,45.31,11783.18931657502,23.7881,23.8039,23.7829,23.8039,11783.1893
2005-11-21 10:35:00,45.31,45.32,45.23,45.25,15262.035686230502,23.8039,23.8091,23.7619,23.7724,15262.0357
2005-11-21 10:40:00,45.25,45.31,45.22,45.3,12568.735271013353,23.7724,23.8039,23.7566,23.7986,12568.7353
2005-11-21 10:45:00,45.29,45.32,45.28,45.29,17394.23184827741,23.7934,23.8091,23.7881,23.7934,17394.2318
2005-11-21 10:50:00,45.28,45.36,45.25,45.36,29401.86286612052,23.7881,23.8302,23.7724,23.8302,29401.8629
2005-11-21 10:55:00,45.33,45.35,45.29,45.34,15935.360790034789,23.8144,23.8249,23.7934,23.8197,15935.3608
2005-11-21 11:00:00,45.34,45.38,45.31,45.35,58242.62147907081,23.8197,23.8407,23.8039,23.8249,58242.6215
2005-11-21 11:05:00,45.35,45.37,45.32,45.35,28391.87521041409,23.8249,23.8354,23.8091,23.8249,28391.8752
2005-11-21 11:10:00,45.36,45.37,45.34,45.37,15262.035686230502,23.8302,23.8354,23.8197,23.8354,15262.0357
2005-11-21 11:15:00,45.38,45.39,45.34,45.39,12905.397822915496,23.8407,23.8459,23.8197,23.8459,12905.3978
2005-11-21 11:20:00,45.39,45.39,45.37,45.37,4601.05487599596,23.8459,23.8459,23.8354,23.8354,4601.0549
2005-11-21 11:25:00,45.38,45.39,45.36,45.37,14588.710582426214,23.8407,23.8459,23.8302,23.8354,14588.7106
2005-11-21 11:30:00,45.37,45.38,45.29,45.35,93143.30602625968,23.8354,23.8407,23.7934,23.8249,93143.306
2005-11-21 11:35:00,45.32,45.35,45.29,45.29,4488.834025361912,23.8091,23.8249,23.7934,23.7934,4488.834
2005-11-21 11:40:00,45.29,45.4,45.29,45.38,15374.256536864548,23.7934,23.8512,23.7934,23.8407,15374.2565
2005-11-21 11:45:00,45.37,45.37,45.31,45.32,104365.39108966444,23.8354,23.8354,23.8039,23.8091,104365.3911
2005-11-21 11:50:00,45.33,45.34,45.31,45.31,4264.392324093817,23.8144,23.8197,23.8039,23.8039,4264.3923
2005-11-21 11:55:00,45.31,45.35,45.3,45.34,6845.471888676916,23.8039,23.8249,23.7986,23.8197,6845.4719
2005-11-21 12:00:00,45.32,45.37,45.31,45.37,66434.7435753563,23.8091,23.8354,23.8039,23.8354,66434.7436
2005-11-21 12:05:00,45.36,45.37,45.29,45.29,12680.9561216474,23.8302,23.8354,23.7934,23.7934,12680.9561
2005-11-21 12:10:00,45.29,45.29,45.22,45.23,14925.373134328358,23.7934,23.7934,23.7566,23.7619,14925.3731
2005-11-21 12:15:00,45.23,45.25,45.21,45.25,15037.593984962405,23.7619,23.7724,23.7514,23.7724,15037.594
2005-11-21 12:20:00,45.25,45.27,45.24,45.27,9650.99315452811,23.7724,23.7829,23.7671,23.7829,9650.9932
2005-11-21 12:25:00,45.26,45.26,45.2,45.2,15598.698238132643,23.7776,23.7776,23.7461,23.7461,15598.6982
2005-11-21 12:30:00,45.21,45.22,45.16,45.21,17843.1152508136,23.7514,23.7566,23.7251,23.7514,17843.1153
2005-11-21 12:35:00,45.18,45.18,45.16,45.18,14700.93143306026,23.7356,23.7356,23.7251,23.7356,14700.9314
2005-11-21 12:40:00,45.19,45.19,45.16,45.18,50499.38278532151,23.7408,23.7408,23.7251,23.7356,50499.3828
2005-11-21 12:45:00,45.19,45.19,45.16,45.17,14476.489731792166,23.7408,23.7408,23.7251,23.7303,14476.4897
2005-11-21 12:50:00,45.17,45.21,45.16,45.21,35125.12624845696,23.7303,23.7514,23.7251,23.7514,35125.1262
2005-11-21 12:55:00,45.21,45.21,45.18,45.2,9650.99315452811,23.7514,23.7514,23.7356,23.7461,9650.9932
2005-11-21 13:00:00,45.2,45.21,45.18,45.19,11109.864212770732,23.7461,23.7514,23.7356,23.7408,11109.8642
2005-11-21 13:05:00,45.19,45.21,45.17,45.17,14364.26888115812,23.7408,23.7514,23.7303,23.7303,14364.2689
2005-11-21 13:10:00,45.18,45.21,45.17,45.21,15710.919088766692,23.7356,23.7514,23.7303,23.7514,15710.9191
2005-11-21 13:15:00,45.21,45.21,45.18,45.19,6172.146784872629,23.7514,23.7514,23.7356,23.7408,6172.1468
2005-11-21 13:20:00,45.15,45.17,45.14,45.15,33105.1509370441,23.7198,23.7303,23.7146,23.7198,33105.1509
2005-11-21 13:25:00,45.15,45.15,45.14,45.14,6172.146784872629,23.7198,23.7198,23.7146,23.7146,6172.1468
2005-11-21 13:30:00,45.14,45.16,45.14,45.15,16047.581640668835,23.7146,23.7251,23.7146,23.7198,16047.5816
2005-11-21 13:35:00,45.15,45.2,45.13,45.2,30299.629671192903,23.7198,23.7461,23.7093,23.7461,30299.6297
2005-11-21 13:40:00,45.21,45.23,45.18,45.21,16384.24419257098,23.7514,23.7619,23.7356,23.7514,16384.2442
2005-11-21 13:45:00,45.2,45.23,45.16,45.18,36135.113904163394,23.7461,23.7619,23.7251,23.7356,36135.1139
2005-11-21 13:50:00,45.18,45.19,45.17,45.19,10885.422511502637,23.7356,23.7408,23.7303,23.7408,10885.4225
2005-11-21 13:55:00,45.21,45.21,45.14,45.17,97519.91920098754,23.7514,23.7514,23.7146,23.7303,97519.9192
2005-11-21 14:00:00,45.16,45.17,45.15,45.17,12119.851868477162,23.7251,23.7303,23.7198,23.7303,12119.8519
2005-11-21 14:05:00,45.16,45.17,45.14,45.17,13578.722926719784,23.7251,23.7303,23.7146,23.7303,13578.7229
2005-11-21 14:10:00,45.15,45.17,45.14,45.14,13242.06037481764,23.7198,23.7303,23.7146,23.7146,13242.0604
2005-11-21 14:15:00,45.15,45.15,45.11,45.11,16159.802491302884,23.7198,23.7198,23.6988,23.6988,16159.8025
2005-11-21 14:20:00,45.11,45.13,45.11,45.11,16720.906744473123,23.6988,23.7093,23.6988,23.6988,16720.9067
2005-11-21 14:25:00,45.11,45.13,45.11,45.11,26484.12074963528,23.6988,23.7093,23.6988,23.6988,26484.1207
2005-11-21 14:30:00,45.11,45.11,45.06,45.08,32319.604982605768,23.6988,23.6988,23.6726,23.6831,32319.605
2005-11-21 14:35:00,45.08,45.1,45.05,45.06,58579.28403097295,23.6831,23.6936,23.6673,23.6726,58579.284
2005-11-21 14:40:00,45.06,45.12,45.06,45.09,24464.145438222426,23.6726,23.7041,23.6726,23.6883,24464.1454
2005-11-21 14:45:00,45.09,45.1,45.07,45.09,42307.26068903602,23.6883,23.6936,23.6778,23.6883,42307.2607
2005-11-21 14:50:00,45.08,45.09,45.05,45.05,36583.99730669958,23.6831,23.6883,23.6673,23.6673,36583.9973
2005-11-21 14:55:00,45.05,45.06,45.05,45.05,28504.09606104814,23.6673,23.6726,23.6673,23.6673,28504.0961
2005-11-21 15:00:00,45.05,45.05,45.05,45.05,36135.113904163394,23.6673,23.6673,23.6673,23.6673,36135.1139
2005-11-21 15:05:00,45.05,45.08,45.05,45.07,60374.81764111772,23.6673,23.6831,23.6673,23.6778,60374.8176
2005-11-21 15:10:00,45.06,45.13,45.05,45.13,68454.71888676916,23.6726,23.7093,23.6673,23.7093,68454.7189
2005-11-21 15:15:00,45.13,45.14,45.09,45.12,19414.207159690268,23.7093,23.7146,23.6883,23.7041,19414.2072
2005-11-21 15:20:00,45.12,45.15,45.07,45.07,31646.27987880148,23.7041,23.7198,23.6778,23.6778,31646.2799
2005-11-21 15:25:00,45.07,45.23,45.07,45.21,52968.24149927056,23.6778,23.7619,23.6778,23.7514,52968.2415
2005-11-21 15:30:00,45.21,45.3,45.21,45.3,80013.46650207609,23.7514,23.7986,23.7514,23.7986,80013.4665
2005-11-21 15:35:00,45.3,45.36,45.26,45.29,37930.64751430816,23.7986,23.8302,23.7776,23.7934,37930.6475
2005-11-21 15:40:00,45.29,45.33,45.29,45.31,55212.65851195152,23.7934,23.8144,23.7934,23.8039,55212.6585
2005-11-21 15:45:00,45.31,45.37,45.28,45.37,59477.05083604533,23.8039,23.8354,23.7881,23.8354,59477.0508
2005-11-21 15:50:00,45.35,45.45,45.35,45.45,104926.49534283468,23.8249,23.8774,23.8249,23.8774,104926.4953
2005-11-21 15:55:00,45.44,45.54,45.44,45.46,164852.42958141622,23.8722,23.9247,23.8722,23.8827,164852.4296
2005-11-22 09:30:00,45.36,45.37,45.1,45.18,152283.69431040288,23.8302,23.8354,23.6936,23.7356,152283.6943
2005-11-22 09:35:00,45.17,45.18,45.05,45.12,53080.46234990461,23.7303,23.7356,23.6673,23.7041,53080.4623
2005-11-22 09:40:00,45.13,45.13,44.98,45.04,73504.65716530131,23.7093,23.7093,23.6305,23.662,73504.6572
2005-11-22 09:45:00,45.04,45.17,45.03,45.17,31870.72158006957,23.662,23.7303,23.6568,23.7303,31870.7216
2005-11-22 09:50:00,45.16,45.2,45.16,45.18,84614.52137807204,23.7251,23.7461,23.7251,23.7356,84614.5214
2005-11-22 09:55:00,45.17,45.21,45.17,45.17,22331.94927617552,23.7303,23.7514,23.7303,23.7303,22331.9493
2005-11-22 10:00:00,45.17,45.19,45.14,45.19,17394.23184827741,23.7303,23.7408,23.7146,23.7408,17394.2318
2005-11-22 10:05:00,45.19,45.21,45.15,45.15,28167.433509146,23.7408,23.7514,23.7198,23.7198,28167.4335
2005-11-22 10:10:00,45.15,45.16,45.13,45.15,21097.519919200982,23.7198,23.7251,23.7093,23.7198,21097.5199
2005-11-22 10:15:00,45.15,45.19,45.15,45.19,22556.390977443607,23.7198,23.7408,23.7198,23.7408,22556.391
2005-11-22 10:20:00,45.19,45.23,45.19,45.23,26147.458197733136,23.7408,23.7619,23.7408,23.7619,26147.4582
2005-11-22 10:25:00,45.23,45.25,45.21,45.23,44439.45685108293,23.7619,23.7724,23.7514,23.7619,44439.4569
2005-11-22 10:30:00,45.23,45.29,45.22,45.29,32768.48838514196,23.7619,23.7934,23.7566,23.7934,32768.4884
2005-11-22 10:35:00,45.29,45.35,45.29,45.34,30299.629671192903,23.7934,23.8249,23.7934,23.8197,30299.6297
2005-11-22 10:40:00,45.34,45.34,45.3,45.32,17394.23184827741,23.8197,23.8197,23.7986,23.8091,17394.2318
2005-11-22 10:45:00,45.32,45.34,45.27,45.33,86634.4966894849,23.8091,23.8197,23.7829,23.8144,86634.4967
2005-11-22 10:50:00,45.33,45.35,45.31,45.34,24576.36628885647,23.8144,23.8249,23.8039,23.8197,24576.3663
2005-11-22 10:55:00,45.35,45.38,45.35,45.37,18853.10290652003,23.8249,23.8407,23.8249,23.8354,18853.1029
2005-11-22 11:00:00,45.38,45.4,45.36,45.36,12905.397822915496,23.8407,23.8512,23.8302,23.8302,12905.3978
2005-11-22 11:05:00,45.36,45.43,45.36,45.43,14476.489731792166,23.8302,23.8669,23.8302,23.8669,14476.4897
2005-11-22 11:10:00,45.43,45.46,45.42,45.46,13803.16462798788,23.8669,23.8827,23.8617,23.8827,13803.1646
2005-11-22 11:15:00,45.46,45.46,45.42,45.46,22668.611828077657,23.8827,23.8827,23.8617,23.8827,22668.6118
2005-11-22 11:20:00,45.46,45.46,45.42,45.44,18067.556952081697,23.8827,23.8827,23.8617,23.8722,18067.557
2005-11-22 11:25:00,45.45,45.46,45.29,45.45,19189.76545842217,23.8774,23.8827,23.7934,23.8774,19189.7655
2005-11-22 11:30:00,45.44,45.45,45.43,45.45,13803.16462798788,23.8722,23.8774,23.8669,23.8774,13803.1646
2005-11-22 11:35:00,45.45,45.45,45.43,45.43,12456.514420379306,23.8774,23.8774,23.8669,23.8669,12456.5144
2005-11-22 11:40:00,45.43,45.44,45.37,45.37,18853.10290652003,23.8669,23.8722,23.8354,23.8354,18853.1029
2005-11-22 11:45:00,45.37,45.39,45.36,45.39,29514.08371675457,23.8354,23.8459,23.8302,23.8459,29514.0837
2005-11-22 11:50:00,45.37,45.4,45.37,45.39,16047.581640668835,23.8354,23.8512,23.8354,23.8459,16047.5816
2005-11-22 11:55:00,45.4,45.4,45.37,45.37,1009.9876557064302,23.8512,23.8512,23.8354,23.8354,1009.9877
2005-11-22 12:00:00,45.37,45.37,45.34,45.35,16272.02334193693,23.8354,23.8354,23.8197,23.8249,16272.0233
2005-11-22 12:05:00,45.35,45.35,45.34,45.34,7406.576141847155,23.8249,23.8249,23.8197,23.8197,7406.5761
2005-11-22 12:10:00,45.35,45.35,45.34,45.34,9650.99315452811,23.8249,23.8249,23.8197,23.8197,9650.9932
2005-11-22 12:15:00,45.34,45.35,45.31,45.31,13129.839524183591,23.8197,23.8249,23.8039,23.8039,13129.8395
2005-11-22 12:20:00,45.32,45.35,45.32,45.33,6059.925934238581,23.8091,23.8249,23.8091,23.8144,6059.9259
2005-11-22 12:25:00,45.33,45.33,45.32,45.33,11222.08506340478,23.8144,23.8144,23.8091,23.8144,11222.0851
2005-11-22 12:30:00,45.33,45.33,45.32,45.33,7855.459544383346,23.8144,23.8144,23.8091,23.8144,7855.4595
2005-11-22 12:35:00,45.33,45.34,45.32,45.34,15374.256536864548,23.8144,23.8197,23.8091,23.8197,15374.2565
2005-11-22 12:40:00,45.34,45.35,45.34,45.35,13466.502076085735,23.8197,23.8249,23.8197,23.8249,13466.5021
2005-11-22 12:45:00,45.35,45.35,45.34,45.34,1907.7544607788127,23.8249,23.8249,23.8197,23.8197,1907.7545
2005-11-22 12:50:00,45.35,45.35,45.34,45.34,2019.9753114128605,23.8249,23.8249,23.8197,23.8197,2019.9753
2005-11-22 12:55:00,45.35,45.35,45.33,45.34,8528.784648187633,23.8249,23.8249,23.8144,23.8197,8528.7846
2005-11-22 13:00:00,45.34,45.36,45.34,45.35,12007.631017843114,23.8197,23.8302,23.8197,23.8249,12007.631
2005-11-22 13:05:00,45.36,45.42,45.36,45.41,21434.18247110313,23.8302,23.8617,23.8302,23.8564,21434.1825
2005-11-22 13:10:00,45.41,45.41,45.37,45.4,14364.26888115812,23.8564,23.8564,23.8354,23.8512,14364.2689
2005-11-22 13:15:00,45.4,45.41,45.35,45.37,7182.13444057906,23.8512,23.8564,23.8249,23.8354,7182.1344
2005-11-22 13:20:00,45.37,45.38,45.35,45.37,11222.08506340478,23.8354,23.8407,23.8249,23.8354,11222.0851
2005-11-22 13:25:00,45.37,45.39,45.36,45.39,6172.146784872629,23.8354,23.8459,23.8302,23.8459,6172.1468
2005-11-22 13:30:00,45.39,45.41,45.37,45.4,12568.735271013353,23.8459,23.8564,23.8354,23.8512,12568.7353
2005-11-22 13:35:00,45.4,45.42,45.39,45.42,5498.821681068343,23.8512,23.8617,23.8459,23.8617,5498.8217
2005-11-22 13:40:00,45.42,45.43,45.4,45.42,9650.99315452811,23.8617,23.8669,23.8512,23.8617,9650.9932
2005-11-22 13:45:00,45.41,45.44,45.41,45.44,22107.507574907417,23.8564,23.8722,23.8564,23.8722,22107.5076
2005-11-22 13:50:00,45.45,45.46,45.42,45.46,35237.34709909101,23.8774,23.8827,23.8617,23.8827,35237.3471
2005-11-22 13:55:00,45.46,45.48,45.46,45.46,12905.397822915496,23.8827,23.8932,23.8827,23.8827,12905.3978
2005-11-22 14:00:00,45.46,45.64,45.46,45.54,46571.65301312984,23.8827,23.9773,23.8827,23.9247,46571.653
2005-11-22 14:05:00,45.54,45.6,45.54,45.6,43766.13174727864,23.9247,23.9562,23.9247,23.9562,43766.1317
2005-11-22 14:10:00,45.61,45.67,45.61,45.67,25810.795645831,23.9615,23.993,23.9615,23.993,25810.7956
2005-11-22 14:15:00,45.67,45.67,45.6,45.62,22780.832678711704,23.993,23.993,23.9562,23.9668,22780.8327
2005-11-22 14:20:00,45.62,45.62,45.55,45.56,42980.58579284031,23.9668,23.9668,23.93,23.9352,42980.5858
2005-11-22 14:25:00,45.56,45.58,45.54,45.54,59252.60913477724,23.9352,23.9457,23.9247,23.9247,59252.6091
2005-11-22 14:30:00,45.54,45.55,45.54,45.55,8528.784648187633,23.9247,23.93,23.9247,23.93,8528.7846
2005-11-22 14:35:00,45.56,45.58,45.54,45.58,9987.655706430254,23.9352,23.9457,23.9247,23.9457,9987.6557
2005-11-22 14:40:00,45.58,45.59,45.56,45.56,34339.580294018626,23.9457,23.951,23.9352,23.9352,34339.5803
2005-11-22 14:45:00,45.57,45.58,45.56,45.58,26933.00415217147,23.9405,23.9457,23.9352,23.9457,26933.0042
2005-11-22 14:50:00,45.58,45.58,45.51,45.55,36583.99730669958,23.9457,23.9457,23.909,23.93,36583.9973
2005-11-22 14:55:00,45.55,45.58,45.52,45.58,45898.32790932555,23.93,23.9457,23.9142,23.9457,45898.3279
2005-11-22 15:00:00,45.58,45.62,45.57,45.62,110088.6544720009,23.9457,23.9668,23.9405,23.9668,110088.6545
2005-11-22 15:05:00,45.62,45.71,45.62,45.67,69240.26484120749,23.9668,24.014,23.9668,23.993,69240.2648
2005-11-22 15:10:00,45.67,45.67,45.65,45.67,36471.776456065534,23.993,23.993,23.9825,23.993,36471.7765
2005-11-22 15:15:00,45.68,45.68,45.62,45.62,14588.710582426214,23.9983,23.9983,23.9668,23.9668,14588.7106
2005-11-22 15:20:00,45.62,45.62,45.61,45.62,23341.93693188194,23.9668,23.9668,23.9615,23.9668,23341.9369
2005-11-22 15:25:00,45.62,45.62,45.58,45.6,36808.43900796768,23.9668,23.9668,23.9457,23.9562,36808.439
2005-11-22 15:30:00,45.61,45.61,45.58,45.6,31197.396476265287,23.9615,23.9615,23.9457,23.9562,31197.3965
2005-11-22 15:35:00,45.59,45.59,45.49,45.49,43429.4691953765,23.951,23.951,23.8985,23.8985,43429.4692
2005-11-22 15:40:00,45.5,45.54,45.5,45.54,30411.85052182696,23.9037,23.9247,23.9037,23.9247,30411.8505
2005-11-22 15:45:00,45.54,45.54,45.49,45.49,38491.7517674784,23.9247,23.9247,23.8985,23.8985,38491.7518
2005-11-22 15:50:00,45.49,45.51,45.46,45.46,95724.38559084278,23.8985,23.909,23.8827,23.8827,95724.3856
2005-11-22 15:55:00,45.47,45.53,45.46,45.53,108180.90001122208,23.8879,23.9195,23.8827,23.9195,108180.9
2005-11-23 09:30:00,45.56,45.61,45.54,45.61,29289.642015486475,23.9352,23.9615,23.9247,23.9615,29289.642
2005-11-23 09:35:00,45.61,45.79,45.6,45.61,21321.961620469083,23.9615,24.0561,23.9562,23.9615,21321.9616
2005-11-23 09:40:00,45.59,45.59,45.54,45.54,10099.876557064305,23.951,23.951,23.9247,23.9247,10099.8766
2005-11-23 09:45:00,45.55,45.74,45.53,45.61,44439.45685108293,23.93,24.0298,23.9195,23.9615,44439.4569
2005-11-23 09:50:00,45.59,45.62,45.54,45.62,21883.06587363932,23.951,23.9668,23.9247,23.9668,21883.0659
2005-11-23 09:55:00,45.62,45.68,45.62,45.68,65873.63932218606,23.9668,23.9983,23.9668,23.9983,65873.6393
2005-11-23 10:00:00,45.67,45.78,45.64,45.71,51397.14959039389,23.993,24.0508,23.9773,24.014,51397.1496
2005-11-23 10:05:00,45.71,45.71,45.58,45.6,77881.27034002918,24.014,24.014,23.9457,23.9562,77881.2703
2005-11-23 10:10:00,45.6,45.6,45.54,45.55,35012.90539782291,23.9562,23.9562,23.9247,23.93,35012.9054
2005-11-23 10:15:00,45.55,45.55,45.54,45.54,26371.89989900124,23.93,23.93,23.9247,23.9247,26371.8999
2005-11-23 10:20:00,45.54,45.59,45.5,45.54,57793.73807653462,23.9247,23.951,23.9037,23.9247,57793.7381
2005-11-23 10:25:00,45.54,45.54,45.49,45.49,4152.171473459769,23.9247,23.9247,23.8985,23.8985,4152.1715
2005-11-23 10:30:00,45.5,45.56,45.4,45.45,57457.07552463248,23.9037,23.9352,23.8512,23.8774,57457.0755
2005-11-23 10:35:00,45.4,45.44,45.38,45.44,30187.40882055886,23.8512,23.8722,23.8407,23.8722,30187.4088
2005-11-23 10:40:00,45.45,45.49,45.41,45.49,57793.73807653462,23.8774,23.8985,23.8564,23.8985,57793.7381
2005-11-23 10:45:00,45.5,45.52,45.48,45.49,4713.275726630008,23.9037,23.9142,23.8932,23.8985,4713.2757
2005-11-23 10:50:00,45.49,45.51,45.45,45.46,5947.705083604534,23.8985,23.909,23.8774,23.8827,5947.7051
2005-11-23 10:55:00,45.46,45.46,45.43,45.46,14925.373134328358,23.8827,23.8827,23.8669,23.8827,14925.3731
2005-11-23 11:00:00,45.45,45.45,45.39,45.43,13354.281225451688,23.8774,23.8774,23.8459,23.8669,13354.2812
2005-11-23 11:05:00,45.44,45.49,45.41,45.49,23454.15778251599,23.8722,23.8985,23.8564,23.8985,23454.1578
2005-11-23 11:10:00,45.47,45.47,45.42,45.42,9650.99315452811,23.8879,23.8879,23.8617,23.8617,9650.9932
2005-11-23 11:15:00,45.44,45.52,45.42,45.52,76422.39928178655,23.8722,23.9142,23.8617,23.9142,76422.3993
2005-11-23 11:20:00,45.53,45.54,45.52,45.52,6284.367635506676,23.9195,23.9247,23.9142,23.9142,6284.3676
2005-11-23 11:25:00,45.52,45.54,45.46,45.51,28055.21265851195,23.9142,23.9247,23.8827,23.909,28055.2127
2005-11-23 11:30:00,45.51,45.52,45.49,45.51,11895.410167209067,23.909,23.9142,23.8985,23.909,11895.4102
2005-11-23 11:35:00,45.5,45.51,45.48,45.49,9314.330602625969,23.9037,23.909,23.8932,23.8985,9314.3306
2005-11-23 11:40:00,45.48,45.48,45.46,45.46,10548.759959600491,23.8932,23.8932,23.8827,23.8827,10548.76
2005-11-23 11:45:00,45.46,45.47,45.46,45.47,5611.04253170239,23.8827,23.8879,23.8827,23.8879,5611.0425
2005-11-23 11:50:00,45.47,45.53,45.46,45.52,63180.33890696892,23.8879,23.9195,23.8827,23.9142,63180.3389
2005-11-23 11:55:00,45.52,45.54,45.49,45.54,11895.410167209067,23.9142,23.9247,23.8985,23.9247,11895.4102
2005-11-23 12:00:00,45.53,45.55,45.53,45.54,9538.772303894062,23.9195,23.93,23.9195,23.9247,9538.7723
2005-11-23 12:05:00,45.54,45.56,45.5,45.52,12793.17697228145,23.9247,23.9352,23.9037,23.9142,12793.177
2005-11-23 12:10:00,45.52,45.54,45.51,45.54,6621.03018740882,23.9142,23.9247,23.909,23.9247,6621.0302
2005-11-23 12:15:00,45.54,45.57,45.54,45.57,8753.226349455728,23.9247,23.9405,23.9247,23.9405,8753.2263
2005-11-23 12:20:00,45.58,45.58,45.56,45.58,10548.759959600491,23.9457,23.9457,23.9352,23.9457,10548.76
2005-11-23 12:25:00,45.58,45.6,45.57,45.6,39838.40197508697,23.9457,23.9562,23.9405,23.9562,39838.402
2005-11-23 12:30:00,45.6,45.62,45.59,45.62,30075.18796992481,23.9562,23.9668,23.951,23.9668,30075.188
2005-11-23 12:35:00,45.62,45.63,45.61,45.62,49713.83683088318,23.9668,23.972,23.9615,23.9668,49713.8368
2005-11-23 12:40:00,45.62,45.64,45.61,45.63,9987.655706430254,23.9668,23.9773,23.9615,23.972,9987.6557
2005-11-23 12:45:00,45.62,45.64,45.59,45.63,15598.698238132643,23.9668,23.9773,23.951,23.972,15598.6982
2005-11-23 12:50:00,45.62,45.66,45.59,45.65,9875.434855796206,23.9668,23.9878,23.951,23.9825,9875.4349
2005-11-23 12:55:00,45.65,45.65,45.6,45.6,20873.078217932893,23.9825,23.9825,23.9562,23.9562,20873.0782
2005-11-23 13:00:00,45.59,45.62,45.58,45.61,11109.864212770732,23.951,23.9668,23.9457,23.9615,11109.8642
2005-11-23 13:05:00,45.6,45.61,45.6,45.61,6957.692739310964,23.9562,23.9615,23.9562,23.9615,6957.6927
2005-11-23 13:10:00,45.6,45.62,45.6,45.62,7855.459544383346,23.9562,23.9668,23.9562,23.9668,7855.4595
2005-11-23 13:15:00,45.62,45.62,45.61,45.62,9089.888901357872,23.9668,23.9668,23.9615,23.9668,9089.8889
2005-11-23 13:20:00,45.62,45.64,45.61,45.63,20311.97396476265,23.9668,23.9773,23.9615,23.972,20311.974
2005-11-23 13:25:00,45.63,45.64,45.62,45.63,9875.434855796206,23.972,23.9773,23.9668,23.972,9875.4349
2005-11-23 13:30:00,45.63,45.65,45.62,45.63,15486.477387498597,23.972,23.9825,23.9668,23.972,15486.4774
2005-11-23 13:35:00,45.62,45.65,45.61,45.61,16496.465043205026,23.9668,23.9825,23.9615,23.9615,16496.465
2005-11-23 13:40:00,45.61,45.63,45.6,45.61,7406.576141847155,23.9615,23.972,23.9562,23.9615,7406.5761
2005-11-23 13:45:00,45.62,45.63,45.57,45.57,9089.888901357872,23.9668,23.972,23.9405,23.9405,9089.8889
2005-11-23 13:50:00,45.58,45.63,45.58,45.62,11895.410167209067,23.9457,23.972,23.9457,23.9668,11895.4102
2005-11-23 13:55:00,45.62,45.62,45.59,45.62,12007.631017843114,23.9668,23.9668,23.951,23.9668,12007.631
2005-11-23 14:00:00,45.62,45.63,45.61,45.62,18965.32375715408,23.9668,23.972,23.9615,23.9668,18965.3238
2005-11-23 14:05:00,45.62,45.62,45.59,45.62,10324.318258332398,23.9668,23.9668,23.951,23.9668,10324.3183
2005-11-23 14:10:00,45.62,45.65,45.62,45.63,14252.04803052407,23.9668,23.9825,23.9668,23.972,14252.048
2005-11-23 14:15:00,45.63,45.65,45.62,45.64,31646.27987880148,23.972,23.9825,23.9668,23.9773,31646.2799
2005-11-23 14:20:00,45.63,45.71,45.63,45.7,36359.55560543149,23.972,24.014,23.972,24.0088,36359.5556
2005-11-23 14:25:00,45.71,45.77,45.7,45.75,29177.42116485243,24.014,24.0456,24.0088,24.035,29177.4212
2005-11-23 14:30:00,45.76,45.76,45.7,45.7,9426.551453260015,24.0403,24.0403,24.0088,24.0088,9426.5515
2005-11-23 14:35:00,45.7,45.72,45.68,45.72,13354.281225451688,24.0088,24.0193,23.9983,24.0193,13354.2812
2005-11-23 14:40:00,45.72,45.72,45.69,45.69,14588.710582426214,24.0193,24.0193,24.0035,24.0035,14588.7106
2005-11-23 14:45:00,45.69,45.7,45.67,45.7,23454.15778251599,24.0035,24.0088,23.993,24.0088,23454.1578
2005-11-23 14:50:00,45.7,45.7,45.7,45.7,10997.643362136683,24.0088,24.0088,24.0088,24.0088,10997.6434
2005-11-23 14:55:00,45.72,45.73,45.67,45.67,15486.477387498597,24.0193,24.0245,23.993,23.993,15486.4774
2005-11-23 15:00:00,45.66,45.66,45.61,45.64,19975.31141286051,23.9878,23.9878,23.9615,23.9773,19975.3114
2005-11-23 15:05:00,45.63,45.69,45.63,45.67,23341.93693188194,23.972,24.0035,23.972,23.993,23341.9369
2005-11-23 15:10:00,45.67,45.67,45.62,45.66,36808.43900796768,23.993,23.993,23.9668,23.9878,36808.439
2005-11-23 15:15:00,45.65,45.66,45.6,45.6,11670.96846594097,23.9825,23.9878,23.9562,23.9562,11670.9685
2005-11-23 15:20:00,45.61,45.67,45.56,45.65,28055.21265851195,23.9615,23.993,23.9352,23.9825,28055.2127
2005-11-23 15:25:00,45.64,45.64,45.56,45.56,9763.21400516216,23.9773,23.9773,23.9352,23.9352,9763.214
2005-11-23 15:30:00,45.57,45.62,45.54,45.57,24576.36628885647,23.9405,23.9668,23.9247,23.9405,24576.3663
2005-11-23 15:35:00,45.57,45.59,45.52,45.54,19638.648860958365,23.9405,23.951,23.9142,23.9247,19638.6489
2005-11-23 15:40:00,45.54,45.56,45.52,45.55,22893.05352934575,23.9247,23.9352,23.9142,23.93,22893.0535
2005-11-23 15:45:00,45.55,45.56,45.5,45.54,32768.48838514196,23.93,23.9352,23.9037,23.9247,32768.4884
2005-11-23 15:50:00,45.54,45.54,45.52,45.54,20873.078217932893,23.9247,23.9247,23.9142,23.9247,20873.0782
2005-11-23 15:55:00,45.54,45.54,45.46,45.54,54539.33340814723,23.9247,23.9247,23.8827,23.9247,54539.3334
2005-11-25 09:30:00,45.67,45.67,45.47,45.47,40175.06452698911,23.993,23.993,23.8879,23.8879,40175.0645
2005-11-25 09:35:00,45.47,45.47,45.37,45.39,15823.13993940074,23.8879,23.8879,23.8354,23.8459,15823.1399
2005-11-25 09:40:00,45.37,45.38,45.16,45.35,26371.89989900124,23.8354,23.8407,23.7251,23.8249,26371.8999
2005-11-25 09:45:00,45.34,45.54,45.34,45.46,10660.98081023454,23.8197,23.9247,23.8197,23.8827,10660.9808
2005-11-25 09:50:00,45.49,45.5,45.41,45.41,6284.367635506676,23.8985,23.9037,23.8564,23.8564,6284.3676
2005-11-25 09:55:00,45.4,45.41,45.34,45.34,7967.6803950173935,23.8512,23.8564,23.8197,23.8197,7967.6804
2005-11-25 10:00:00,45.34,45.41,45.34,45.41,4937.717427898103,23.8197,23.8564,23.8197,23.8564,4937.7174
2005-11-25 10:05:00,45.42,45.43,45.4,45.43,6172.146784872629,23.8617,23.8669,23.8512,23.8669,6172.1468
2005-11-25 10:10:00,45.44,45.45,45.39,45.41,8865.447200089777,23.8722,23.8774,23.8459,23.8564,8865.4472
2005-11-25 10:15:00,45.41,45.42,45.33,45.33,7182.13444057906,23.8564,23.8617,23.8144,23.8144,7182.1344
2005-11-25 10:20:00,45.33,45.37,45.32,45.32,8641.00549882168,23.8144,23.8354,23.8091,23.8091,8641.0055
2005-11-25 10:25:00,45.3,45.34,45.28,45.34,25923.016496465043,23.7986,23.8197,23.7881,23.8197,25923.0165
2005-11-25 10:30:00,45.34,45.36,45.31,45.32,47244.97811693412,23.8197,23.8302,23.8039,23.8091,47244.9781
2005-11-25 10:35:00,45.32,45.37,45.29,45.37,12905.397822915496,23.8091,23.8354,23.7934,23.8354,12905.3978
2005-11-25 10:40:00,45.36,45.38,45.36,45.37,5386.600830434294,23.8302,23.8407,23.8302,23.8354,5386.6008
2005-11-25 10:45:00,45.37,45.37,45.34,45.36,6396.588486140725,23.8354,23.8354,23.8197,23.8302,6396.5885
2005-11-25 10:50:00,45.36,45.38,45.36,45.37,3591.06722028953,23.8302,23.8407,23.8302,23.8354,3591.0672
2005-11-25 10:55:00,45.37,45.37,45.33,45.35,1458.8710582426213,23.8354,23.8354,23.8144,23.8249,1458.8711
2005-11-25 11:00:00,45.35,45.35,45.33,45.33,2132.1961620469083,23.8249,23.8249,23.8144,23.8144,2132.1962
2005-11-25 11:05:00,45.33,45.37,45.33,45.37,10324.318258332398,23.8144,23.8354,23.8144,23.8354,10324.3183
2005-11-25 11:10:00,45.37,45.37,45.37,45.37,12568.735271013353,23.8354,23.8354,23.8354,23.8354,12568.7353
2005-11-25 11:15:00,45.37,45.39,45.37,45.38,11109.864212770732,23.8354,23.8459,23.8354,23.8407,11109.8642
2005-11-25 11:20:00,45.39,45.4,45.37,45.39,12007.631017843114,23.8459,23.8512,23.8354,23.8459,12007.631
2005-11-25 11:25:00,45.4,45.44,45.4,45.44,9202.10975199192,23.8512,23.8722,23.8512,23.8722,9202.1098
2005-11-25 11:30:00,45.44,45.46,45.43,45.44,14364.26888115812,23.8722,23.8827,23.8669,23.8722,14364.2689
2005-11-25 11:35:00,45.44,45.45,45.43,45.43,13354.281225451688,23.8722,23.8774,23.8669,23.8669,13354.2812
2005-11-25 11:40:00,45.44,45.45,45.37,45.45,12905.397822915496,23.8722,23.8774,23.8354,23.8774,12905.3978
2005-11-25 11:45:00,45.44,45.47,45.44,45.47,15710.919088766692,23.8722,23.8879,23.8722,23.8879,15710.9191
2005-11-25 11:50:00,45.46,45.47,45.41,45.41,7294.355291213107,23.8827,23.8879,23.8564,23.8564,7294.3553
2005-11-25 11:55:00,45.44,45.44,45.42,45.43,2356.637863315004,23.8722,23.8722,23.8617,23.8669,2356.6379
2005-11-25 12:00:00,45.43,45.45,45.42,45.45,3366.625519021434,23.8669,23.8774,23.8617,23.8774,3366.6255
2005-11-25 12:05:00,45.43,45.44,45.43,45.43,3478.846369655482,23.8669,23.8722,23.8669,23.8669,3478.8464
2005-11-25 12:10:00,45.43,45.45,45.42,45.45,11109.864212770732,23.8669,23.8774,23.8617,23.8774,11109.8642
2005-11-25 12:15:00,45.46,45.49,45.45,45.48,43205.027494108406,23.8827,23.8985,23.8774,23.8932,43205.0275
2005-11-25 12:20:00,45.47,45.48,45.45,45.48,15823.13993940074,23.8879,23.8932,23.8774,23.8932,15823.1399
2005-11-25 12:25:00,45.48,45.49,45.43,45.43,4825.496577264055,23.8932,23.8985,23.8669,23.8669,4825.4966
2005-11-25 12:30:00,45.44,45.47,45.43,45.45,22444.17012680956,23.8722,23.8879,23.8669,23.8774,22444.1701
2005-11-25 12:35:00,45.44,45.45,45.44,45.45,3591.06722028953,23.8722,23.8774,23.8722,23.8774,3591.0672
2005-11-25 12:40:00,45.45,45.45,45.43,45.43,5162.159129166199,23.8774,23.8774,23.8669,23.8669,5162.1591
2005-11-25 12:45:00,45.43,45.43,45.41,45.42,17506.452698911457,23.8669,23.8669,23.8564,23.8617,17506.4527
2005-11-25 12:50:00,45.43,45.45,45.42,45.44,22893.05352934575,23.8669,23.8774,23.8617,23.8722,22893.0535
2005-11-25 12:55:00,45.44,45.45,45.4,45.41,19863.09056222646,23.8722,23.8774,23.8512,23.8564,19863.0906
2005-11-25 13:00:00,45.4,45.4,45.37,45.37,41072.8313320615,23.8512,23.8512,23.8354,23.8354,41072.8313
2005-11-25 13:05:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:10:00,45.41,45.41,45.38,45.38,25923.016496465043,23.8564,23.8564,23.8407,23.8407,25923.0165
2005-11-25 13:15:00,45.38,45.38,45.38,45.38,0.0,23.8407,23.8407,23.8407,23.8407,0.0
2005-11-25 13:20:00,45.38,45.38,45.38,45.38,0.0,23.8407,23.8407,23.8407,23.8407,0.0
2005-11-25 13:25:00,45.38,45.38,45.38,45.38,0.0,23.8407,23.8407,23.8407,23.8407,0.0
2005-11-25 13:30:00,45.37,45.37,45.37,45.37,224.4417012680956,23.8354,23.8354,23.8354,23.8354,224.4417
2005-11-25 13:35:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:45:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 13:55:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:00:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:05:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:10:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:15:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:20:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:25:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:30:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:35:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:45:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 14:55:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:00:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:05:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:10:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:15:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:20:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:25:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:30:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:35:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:40:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:45:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:50:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-25 15:55:00,45.37,45.37,45.37,45.37,0.0,23.8354,23.8354,23.8354,23.8354,0.0
2005-11-28 09:30:00,45.38,45.44,45.37,45.44,38940.63517001459,23.8407,23.8722,23.8354,23.8722,38940.6352
2005-11-28 09:35:00,45.46,45.5,45.37,45.41,26035.23734709909,23.8827,23.9037,23.8354,23.8564,26035.2373
2005-11-28 09:40:00,45.42,45.44,45.37,45.38,23341.93693188194,23.8617,23.8722,23.8354,23.8407,23341.9369
2005-11-28 09:45:00,45.37,45.41,45.34,45.4,68566.93973740321,23.8354,23.8564,23.8197,23.8512,68566.9397
2005-11-28 09:50:00,45.39,45.45,45.39,45.44,42531.70239030412,23.8459,23.8774,23.8459,23.8722,42531.7024
2005-11-28 09:55:00,45.44,45.44,45.4,45.4,21770.84502300528,23.8722,23.8722,23.8512,23.8512,21770.845
2005-11-28 10:00:00,45.4,45.41,45.37,45.38,21658.624172371223,23.8512,23.8564,23.8354,23.8407,21658.6242
2005-11-28 10:05:00,45.38,45.39,45.37,45.37,19077.544607788124,23.8407,23.8459,23.8354,23.8354,19077.5446
2005-11-28 10:10:00,45.37,45.39,45.33,45.33,25474.13309392885,23.8354,23.8459,23.8144,23.8144,25474.1331
2005-11-28 10:15:00,45.33,45.33,45.29,45.29,13017.618673549545,23.8144,23.8144,23.7934,23.7934,13017.6187
2005-11-28 10:20:00,45.28,45.29,45.28,45.29,22107.507574907417,23.7881,23.7934,23.7881,23.7934,22107.5076
2005-11-28 10:25:00,45.29,45.3,45.29,45.3,17057.569296375266,23.7934,23.7986,23.7934,23.7986,17057.5693
2005-11-28 10:30:00,45.3,45.3,45.28,45.29,12568.735271013353,23.7986,23.7986,23.7881,23.7934,12568.7353
2005-11-28 10:35:00,45.29,45.29,45.26,45.28,26259.679048367187,23.7934,23.7934,23.7776,23.7881,26259.679
2005-11-28 10:40:00,45.28,45.3,45.28,45.3,26933.00415217147,23.7881,23.7986,23.7881,23.7986,26933.0042
2005-11-28 10:45:00,45.3,45.36,45.3,45.36,12680.9561216474,23.7986,23.8302,23.7986,23.8302,12680.9561
2005-11-28 10:50:00,45.36,45.36,45.32,45.34,14700.93143306026,23.8302,23.8302,23.8091,23.8197,14700.9314
2005-11-28 10:55:00,45.33,45.35,45.31,45.31,10885.422511502637,23.8144,23.8249,23.8039,23.8039,10885.4225
2005-11-28 11:00:00,45.31,45.36,45.29,45.35,29065.20031421838,23.8039,23.8302,23.7934,23.8249,29065.2003
2005-11-28 11:05:00,45.35,45.4,45.35,45.4,29177.42116485243,23.8249,23.8512,23.8249,23.8512,29177.4212
2005-11-28 11:10:00,45.4,45.43,45.38,45.43,15935.360790034789,23.8512,23.8669,23.8407,23.8669,15935.3608
2005-11-28 11:15:00,45.43,45.43,45.4,45.42,23117.495230613848,23.8669,23.8669,23.8512,23.8617,23117.4952
2005-11-28 11:20:00,45.42,45.44,45.42,45.42,23454.15778251599,23.8617,23.8722,23.8617,23.8617,23454.1578
2005-11-28 11:25:00,45.42,45.43,45.41,45.43,21321.961620469083,23.8617,23.8669,23.8564,23.8669,21321.9616
2005-11-28 11:30:00,45.43,45.44,45.39,45.39,7069.913589945011,23.8669,23.8722,23.8459,23.8459,7069.9136
2005-11-28 11:35:00,45.39,45.4,45.37,45.37,15598.698238132643,23.8459,23.8512,23.8354,23.8354,15598.6982
2005-11-28 11:40:00,45.38,45.42,45.37,45.38,50948.2661878577,23.8407,23.8617,23.8354,23.8407,50948.2662
2005-11-28 11:45:00,45.39,45.43,45.39,45.42,15037.593984962405,23.8459,23.8669,23.8459,23.8617,15037.594
2005-11-28 11:50:00,45.45,45.46,45.39,45.39,29177.42116485243,23.8774,23.8827,23.8459,23.8459,29177.4212
2005-11-28 11:55:00,45.39,45.41,45.37,45.37,11670.96846594097,23.8459,23.8564,23.8354,23.8354,11670.9685
2005-11-28 12:00:00,45.37,45.38,45.33,45.36,14139.827179890022,23.8354,23.8407,23.8144,23.8302,14139.8272
2005-11-28 12:05:00,45.36,45.38,45.35,45.37,19077.544607788124,23.8302,23.8407,23.8249,23.8354,19077.5446
2005-11-28 12:10:00,45.37,45.39,45.35,45.35,20199.753114128605,23.8354,23.8459,23.8249,23.8249,20199.7531
2005-11-28 12:15:00,45.35,45.37,45.34,45.35,15037.593984962405,23.8249,23.8354,23.8197,23.8249,15037.594
2005-11-28 12:20:00,45.34,45.36,45.34,45.34,11670.96846594097,23.8197,23.8302,23.8197,23.8197,11670.9685
2005-11-28 12:25:00,45.34,45.36,45.34,45.35,10885.422511502637,23.8197,23.8302,23.8197,23.8249,10885.4225
2005-11-28 12:30:00,45.35,45.36,45.33,45.34,9089.888901357872,23.8249,23.8302,23.8144,23.8197,9089.8889
2005-11-28 12:35:00,45.34,45.34,45.32,45.32,7069.913589945011,23.8197,23.8197,23.8091,23.8091,7069.9136
2005-11-28 12:40:00,45.32,45.36,45.32,45.34,19750.86971159241,23.8091,23.8302,23.8091,23.8197,19750.8697
2005-11-28 12:45:00,45.34,45.34,45.31,45.32,27269.666704073614,23.8197,23.8197,23.8039,23.8091,27269.6667
2005-11-28 12:50:00,45.32,45.33,45.31,45.32,23566.37863315004,23.8091,23.8144,23.8039,23.8091,23566.3786
2005-11-28 12:55:00,45.33,45.35,45.32,45.33,21995.28672427337,23.8144,23.8249,23.8091,23.8144,21995.2867
2005-11-28 13:00:00,45.33,45.35,45.33,45.35,9987.655706430254,23.8144,23.8249,23.8144,23.8249,9987.6557
2005-11-28 13:05:00,45.35,45.37,45.33,45.34,28952.97946358433,23.8249,23.8354,23.8144,23.8197,28952.9795
2005-11-28 13:10:00,45.35,45.37,45.33,45.37,7294.355291213107,23.8249,23.8354,23.8144,23.8354,7294.3553
2005-11-28 13:15:00,45.37,45.37,45.36,45.36,4601.05487599596,23.8354,23.8354,23.8302,23.8302,4601.0549
2005-11-28 13:20:00,45.36,45.37,45.36,45.37,14027.606329255976,23.8302,23.8354,23.8302,23.8354,14027.6063
2005-11-28 13:25:00,45.37,45.37,45.33,45.34,32992.93008641005,23.8354,23.8354,23.8144,23.8197,32992.9301
2005-11-28 13:30:00,45.33,45.37,45.32,45.36,19638.648860958365,23.8144,23.8354,23.8091,23.8302,19638.6489
2005-11-28 13:35:00,45.36,45.37,45.34,45.37,21434.18247110313,23.8302,23.8354,23.8197,23.8354,21434.1825
2005-11-28 13:40:00,45.37,45.38,45.35,45.37,13017.618673549545,23.8354,23.8407,23.8249,23.8354,13017.6187
2005-11-28 13:45:00,45.37,45.39,45.36,45.39,35012.90539782291,23.8354,23.8459,23.8302,23.8459,35012.9054
2005-11-28 13:50:00,45.39,45.4,45.37,45.38,11558.747615306924,23.8459,23.8512,23.8354,23.8407,11558.7476
2005-11-28 13:55:00,45.39,45.4,45.39,45.4,13578.722926719784,23.8459,23.8512,23.8459,23.8512,13578.7229
2005-11-28 14:00:00,45.41,45.42,45.4,45.42,9875.434855796206,23.8564,23.8617,23.8512,23.8617,9875.4349
2005-11-28 14:05:00,45.42,45.43,45.41,45.43,39165.07687128268,23.8617,23.8669,23.8564,23.8669,39165.0769
2005-11-28 14:10:00,45.42,45.45,45.38,45.44,59028.167433509145,23.8617,23.8774,23.8407,23.8722,59028.1674
2005-11-28 14:15:00,45.44,45.46,45.41,45.41,34788.46369655482,23.8722,23.8827,23.8564,23.8564,34788.4637
2005-11-28 14:20:00,45.42,45.44,45.41,45.43,27045.22500280552,23.8617,23.8722,23.8564,23.8669,27045.225
2005-11-28 14:25:00,45.43,45.46,45.42,45.45,44888.34025361912,23.8669,23.8827,23.8617,23.8774,44888.3403
2005-11-28 14:30:00,45.45,45.46,45.45,45.46,11895.410167209067,23.8774,23.8827,23.8774,23.8827,11895.4102
2005-11-28 14:35:00,45.46,45.46,45.44,45.44,15262.035686230502,23.8827,23.8827,23.8722,23.8722,15262.0357
2005-11-28 14:40:00,45.44,45.46,45.41,45.44,48254.96577264056,23.8722,23.8827,23.8564,23.8722,48254.9658
2005-11-28 14:45:00,45.44,45.46,45.44,45.46,16496.465043205026,23.8722,23.8827,23.8722,23.8827,16496.465
2005-11-28 14:50:00,45.46,45.5,45.46,45.46,17506.452698911457,23.8827,23.9037,23.8827,23.8827,17506.4527
2005-11-28 14:55:00,45.46,45.46,45.42,45.44,36471.776456065534,23.8827,23.8827,23.8617,23.8722,36471.7765
2005-11-28 15:00:00,45.44,45.45,45.43,45.43,28055.21265851195,23.8722,23.8774,23.8669,23.8669,28055.2127
2005-11-28 15:05:00,45.43,45.44,45.41,45.44,34900.68454718887,23.8669,23.8722,23.8564,23.8722,34900.6845
2005-11-28 15:10:00,45.44,45.44,45.38,45.38,18291.99865334979,23.8722,23.8722,23.8407,23.8407,18291.9987
2005-11-28 15:15:00,45.38,45.39,45.37,45.37,16945.348445741216,23.8407,23.8459,23.8354,23.8354,16945.3484
2005-11-28 15:20:00,45.37,45.4,45.37,45.39,28728.53776231624,23.8354,23.8512,23.8354,23.8459,28728.5378
2005-11-28 15:25:00,45.4,45.44,45.38,45.43,87981.14689709348,23.8512,23.8722,23.8407,23.8669,87981.1469
2005-11-28 15:30:00,45.43,45.45,45.36,45.4,40511.72707889126,23.8669,23.8774,23.8302,23.8512,40511.7271
2005-11-28 15:35:00,45.41,45.44,45.38,45.43,27494.10840534171,23.8564,23.8722,23.8407,23.8669,27494.1084
2005-11-28 15:40:00,45.43,45.43,45.37,45.42,34900.68454718887,23.8669,23.8669,23.8354,23.8617,34900.6845
2005-11-28 15:45:00,45.43,45.46,45.43,45.45,33666.25519021434,23.8669,23.8827,23.8669,23.8774,33666.2552
2005-11-28 15:50:00,45.45,45.47,45.43,45.45,42756.14409157221,23.8774,23.8879,23.8669,23.8774,42756.1441
2005-11-28 15:55:00,45.46,45.48,45.43,45.48,69464.70654247559,23.8827,23.8932,23.8669,23.8932,69464.7065
2005-11-29 09:30:00,45.67,45.86,45.67,45.86,56334.867018292,23.993,24.0928,23.993,24.0928,56334.867
2005-11-29 09:35:00,45.87,45.97,45.8,45.81,18516.440354617887,24.0981,24.1506,24.0613,24.0666,18516.4404
2005-11-29 09:40:00,45.81,45.93,45.8,45.93,18404.21950398384,24.0666,24.1296,24.0613,24.1296,18404.2195
2005-11-29 09:45:00,45.93,45.93,45.83,45.87,29401.86286612052,24.1296,24.1296,24.0771,24.0981,29401.8629
2005-11-29 09:50:00,45.87,45.92,45.84,45.89,34115.13859275053,24.0981,24.1244,24.0823,24.1086,34115.1386
2005-11-29 09:55:00,45.88,46.09,45.87,46.09,36359.55560543149,24.1033,24.2137,24.0981,24.2137,36359.5556
2005-11-29 10:00:00,46.06,46.16,45.99,45.99,40511.72707889126,24.1979,24.2504,24.1611,24.1611,40511.7271
2005-11-29 10:05:00,46.0,46.0,45.94,45.94,25474.13309392885,24.1664,24.1664,24.1349,24.1349,25474.1331
2005-11-29 10:10:00,45.95,45.95,45.85,45.9,60150.37593984962,24.1401,24.1401,24.0876,24.1139,60150.3759
2005-11-29 10:15:00,45.9,46.06,45.9,46.06,28055.21265851195,24.1139,24.1979,24.1139,24.1979,28055.2127
2005-11-29 10:20:00,46.05,46.29,46.03,46.29,110425.31702390304,24.1927,24.3187,24.1821,24.3187,110425.317
2005-11-29 10:25:00,46.29,46.36,46.21,46.23,127931.7697228145,24.3187,24.3555,24.2767,24.2872,127931.7697
2005-11-29 10:30:00,46.24,46.24,46.19,46.21,62282.57210189653,24.2925,24.2925,24.2662,24.2767,62282.5721
2005-11-29 10:35:00,46.21,46.22,46.12,46.2,99091.0111098642,24.2767,24.282,24.2294,24.2715,99091.0111
2005-11-29 10:40:00,46.19,46.2,46.12,46.14,28279.654359780045,24.2662,24.2715,24.2294,24.2399,28279.6544
2005-11-29 10:45:00,46.11,46.14,46.11,46.12,20648.6365166648,24.2242,24.2399,24.2242,24.2294,20648.6365
2005-11-29 10:50:00,46.07,46.13,46.04,46.13,65424.75591964987,24.2032,24.2347,24.1874,24.2347,65424.7559
2005-11-29 10:55:00,46.11,46.19,46.11,46.16,43317.24834474245,24.2242,24.2662,24.2242,24.2504,43317.2483
2005-11-29 11:00:00,46.16,46.29,46.13,46.28,71260.24015262035,24.2504,24.3187,24.2347,24.3135,71260.2402
2005-11-29 11:05:00,46.28,46.28,46.17,46.2,71709.12355515655,24.3135,24.3135,24.2557,24.2715,71709.1236
2005-11-29 11:10:00,46.21,46.27,46.16,46.19,46571.65301312984,24.2767,24.3082,24.2504,24.2662,46571.653
2005-11-29 11:15:00,46.19,46.21,46.14,46.17,30411.85052182696,24.2662,24.2767,24.2399,24.2557,30411.8505
2005-11-29 11:20:00,46.17,46.19,46.16,46.17,223992.8178655594,24.2557,24.2662,24.2504,24.2557,223992.8179
2005-11-29 11:25:00,46.17,46.2,46.13,46.16,40623.9479295253,24.2557,24.2715,24.2347,24.2504,40623.9479
2005-11-29 11:30:00,46.15,46.24,46.15,46.22,16945.348445741216,24.2452,24.2925,24.2452,24.282,16945.3484
2005-11-29 11:35:00,46.23,46.25,46.2,46.25,16833.12759510717,24.2872,24.2977,24.2715,24.2977,16833.1276
2005-11-29 11:40:00,46.25,46.29,46.23,46.26,15935.360790034789,24.2977,24.3187,24.2872,24.303,15935.3608
2005-11-29 11:45:00,46.28,46.29,46.25,46.27,11558.747615306924,24.3135,24.3187,24.2977,24.3082,11558.7476
2005-11-29 11:50:00,46.27,46.34,46.26,46.28,25810.795645831,24.3082,24.345,24.303,24.3135,25810.7956
2005-11-29 11:55:00,46.28,46.28,46.22,46.24,48703.84917517674,24.3135,24.3135,24.282,24.2925,48703.8492
2005-11-29 12:00:00,46.23,46.29,46.23,46.29,37032.880709235775,24.2872,24.3187,24.2872,24.3187,37032.8807
2005-11-29 12:05:00,46.29,46.46,46.29,46.44,42419.48153967007,24.3187,24.4081,24.3187,24.3975,42419.4815
2005-11-29 12:10:00,46.44,46.44,46.4,46.43,28055.21265851195,24.3975,24.3975,24.3765,24.3923,28055.2127
2005-11-29 12:15:00,46.43,46.44,46.26,46.44,34115.13859275053,24.3923,24.3975,24.303,24.3975,34115.1386
2005-11-29 12:20:00,46.44,46.45,46.42,46.44,15710.919088766692,24.3975,24.4028,24.387,24.3975,15710.9191
2005-11-29 12:25:00,46.44,46.47,46.39,46.39,44439.45685108293,24.3975,24.4133,24.3713,24.3713,44439.4569
2005-11-29 12:30:00,46.39,46.39,46.31,46.38,46908.31556503198,24.3713,24.3713,24.3292,24.366,46908.3156
2005-11-29 12:35:00,46.38,46.43,46.36,46.42,27157.445853439567,24.366,24.3923,24.3555,24.387,27157.4459
2005-11-29 12:40:00,46.42,46.46,46.42,46.44,44215.01514981483,24.387,24.4081,24.387,24.3975,44215.0151
2005-11-29 12:45:00,46.44,46.55,46.44,46.53,37032.880709235775,24.3975,24.4553,24.3975,24.4448,37032.8807
2005-11-29 12:50:00,46.53,46.55,46.51,46.52,25249.69139266076,24.4448,24.4553,24.4343,24.4396,25249.6914
2005-11-29 12:55:00,46.52,46.59,46.52,46.54,19638.648860958365,24.4396,24.4763,24.4396,24.4501,19638.6489
2005-11-29 13:00:00,46.54,46.57,46.54,46.57,9650.99315452811,24.4501,24.4658,24.4501,24.4658,9650.9932
2005-11-29 13:05:00,46.57,46.6,46.53,46.53,21097.519919200982,24.4658,24.4816,24.4448,24.4448,21097.5199
2005-11-29 13:10:00,46.52,46.53,46.51,46.52,17730.894400179553,24.4396,24.4448,24.4343,24.4396,17730.8944
2005-11-29 13:15:00,46.52,46.53,46.51,46.52,16384.24419257098,24.4396,24.4448,24.4343,24.4396,16384.2442
2005-11-29 13:20:00,46.52,46.53,46.52,46.53,6957.692739310964,24.4396,24.4448,24.4396,24.4448,6957.6927
2005-11-29 13:25:00,46.54,46.55,46.5,46.5,13915.385478621927,24.4501,24.4553,24.4291,24.4291,13915.3855
2005-11-29 13:30:00,46.5,46.51,46.47,46.49,22893.05352934575,24.4291,24.4343,24.4133,24.4238,22893.0535
2005-11-29 13:35:00,46.48,46.48,46.4,46.4,36696.21815733363,24.4186,24.4186,24.3765,24.3765,36696.2182
2005-11-29 13:40:00,46.4,46.4,46.33,46.34,27718.550106609808,24.3765,24.3765,24.3398,24.345,27718.5501
2005-11-29 13:45:00,46.34,46.34,46.28,46.28,14027.606329255976,24.345,24.345,24.3135,24.3135,14027.6063
2005-11-29 13:50:00,46.27,46.29,46.26,46.29,37706.20581304006,24.3082,24.3187,24.303,24.3187,37706.2058
2005-11-29 13:55:00,46.29,46.33,46.28,46.31,21883.06587363932,24.3187,24.3398,24.3135,24.3292,21883.0659
2005-11-29 14:00:00,46.33,46.36,46.31,46.35,30524.071372461003,24.3398,24.3555,24.3292,24.3503,30524.0714
2005-11-29 14:05:00,46.35,46.36,46.33,46.35,17730.894400179553,24.3503,24.3555,24.3398,24.3503,17730.8944
2005-11-29 14:10:00,46.35,46.36,46.32,46.33,15037.593984962405,24.3503,24.3555,24.3345,24.3398,15037.594
2005-11-29 14:15:00,46.33,46.34,46.28,46.33,24239.703736954325,24.3398,24.345,24.3135,24.3398,24239.7037
2005-11-29 14:20:00,46.33,46.35,46.3,46.31,26147.458197733136,24.3398,24.3503,24.324,24.3292,26147.4582
2005-11-29 14:25:00,46.31,46.34,46.3,46.33,14925.373134328358,24.3292,24.345,24.324,24.3398,14925.3731
2005-11-29 14:30:00,46.32,46.35,46.3,46.33,25361.9122432948,24.3345,24.3503,24.324,24.3398,25361.9122
2005-11-29 14:35:00,46.33,46.35,46.31,46.35,25586.3539445629,24.3398,24.3503,24.3292,24.3503,25586.3539
2005-11-29 14:40:00,46.34,46.36,46.33,46.35,35686.2305016272,24.345,24.3555,24.3398,24.3503,35686.2305
2005-11-29 14:45:00,46.35,46.42,46.35,46.39,51397.14959039389,24.3503,24.387,24.3503,24.3713,51397.1496
2005-11-29 14:50:00,46.38,46.43,46.37,46.38,17955.336101447647,24.366,24.3923,24.3608,24.366,17955.3361
2005-11-29 14:55:00,46.38,46.41,46.37,46.4,47020.53641566603,24.366,24.3818,24.3608,24.3765,47020.5364
2005-11-29 15:00:00,46.4,46.41,46.36,46.37,23566.37863315004,24.3765,24.3818,24.3555,24.3608,23566.3786
2005-11-29 15:05:00,46.37,46.37,46.3,46.35,94153.2936819661,24.3608,24.3608,24.324,24.3503,94153.2937
2005-11-29 15:10:00,46.35,46.36,46.33,46.33,13242.06037481764,24.3503,24.3555,24.3398,24.3398,13242.0604
2005-11-29 15:15:00,46.34,46.37,46.33,46.34,21209.74076983504,24.345,24.3608,24.3398,24.345,21209.7408
2005-11-29 15:20:00,46.34,46.34,46.31,46.31,17169.790147009313,24.345,24.345,24.3292,24.3292,17169.7901
2005-11-29 15:25:00,46.32,46.32,46.27,46.3,31309.617326899337,24.3345,24.3345,24.3082,24.324,31309.6173
2005-11-29 15:30:00,46.3,46.3,46.27,46.27,46571.65301312984,24.324,24.324,24.3082,24.3082,46571.653
2005-11-29 15:35:00,46.27,46.28,46.23,46.27,38940.63517001459,24.3082,24.3135,24.2872,24.3082,38940.6352
2005-11-29 15:40:00,46.26,46.28,46.24,46.27,49377.17427898103,24.303,24.3135,24.2925,24.3082,49377.1743
2005-11-29 15:45:00,46.27,46.33,46.27,46.33,108854.22511502636,24.3082,24.3398,24.3082,24.3398,108854.2251
2005-11-29 15:50:00,46.34,46.35,46.32,46.35,68566.93973740321,24.345,24.3503,24.3345,24.3503,68566.9397
2005-11-29 15:55:00,46.34,46.36,46.3,46.31,68342.4980361351,24.345,24.3555,24.324,24.3292,68342.498
2005-11-30 09:30:00,46.47,46.67,46.47,46.6,86522.27583885085,24.4133,24.5184,24.4133,24.4816,86522.2758
2005-11-30 09:35:00,46.64,46.67,46.42,46.5,50274.94108405341,24.5026,24.5184,24.387,24.4291,50274.9411
2005-11-30 09:40:00,46.51,46.57,46.44,46.57,37818.42666367411,24.4343,24.4658,24.3975,24.4658,37818.4267
2005-11-30 09:45:00,46.57,46.6,46.43,46.48,41521.714734597685,24.4658,24.4816,24.3923,24.4186,41521.7147
2005-11-30 09:50:00,46.48,46.6,46.48,46.57,32207.38413197172,24.4186,24.4816,24.4186,24.4658,32207.3841
2005-11-30 09:55:00,46.59,46.63,46.53,46.6,43317.24834474245,24.4763,24.4974,24.4448,24.4816,43317.2483
2005-11-30 10:00:00,46.6,46.76,46.6,46.72,75973.51587925036,24.4816,24.5657,24.4816,24.5446,75973.5159
2005-11-30 10:05:00,46.71,46.72,46.52,46.54,30411.85052182696,24.5394,24.5446,24.4396,24.4501,30411.8505
2005-11-30 10:10:00,46.55,46.6,46.51,46.55,151834.81090786666,24.4553,24.4816,24.4343,24.4553,151834.8109
2005-11-30 10:15:00,46.56,46.58,46.52,46.55,31197.396476265287,24.4606,24.4711,24.4396,24.4553,31197.3965
2005-11-30 10:20:00,46.56,46.78,46.56,46.78,46459.43216249579,24.4606,24.5762,24.4606,24.5762,46459.4322
2005-11-30 10:25:00,46.78,46.85,46.63,46.7,79003.47884636965,24.5762,24.6129,24.4974,24.5341,79003.4788
2005-11-30 10:30:00,46.7,46.74,46.6,46.62,47357.19896756817,24.5341,24.5552,24.4816,24.4921,47357.199
2005-11-30 10:35:00,46.62,46.69,46.62,46.69,37818.42666367411,24.4921,24.5289,24.4921,24.5289,37818.4267
2005-11-30 10:40:00,46.68,46.68,46.61,46.63,33778.476040848385,24.5236,24.5236,24.4869,24.4974,33778.476
2005-11-30 10:45:00,46.63,46.64,46.52,46.52,34788.46369655482,24.4974,24.5026,24.4396,24.4396,34788.4637
2005-11-30 10:50:00,46.52,46.52,46.43,46.43,46908.31556503198,24.4396,24.4396,24.3923,24.3923,46908.3156
2005-11-30 10:55:00,46.43,46.44,46.41,46.44,31309.617326899337,24.3923,24.3975,24.3818,24.3975,31309.6173
2005-11-30 11:00:00,46.44,46.44,46.4,46.41,28616.31691168219,24.3975,24.3975,24.3765,24.3818,28616.3169
2005-11-30 11:05:00,46.41,46.46,46.4,46.46,44102.79429918079,24.3818,24.4081,24.3765,24.4081,44102.7943
2005-11-30 11:10:00,46.45,46.5,46.43,46.44,31421.838177533384,24.4028,24.4291,24.3923,24.3975,31421.8382
2005-11-30 11:15:00,46.44,46.46,46.4,46.41,31421.838177533384,24.3975,24.4081,24.3765,24.3818,31421.8382
2005-11-30 11:20:00,46.42,46.42,46.38,46.42,19414.207159690268,24.387,24.387,24.366,24.387,19414.2072
2005-11-30 11:25:00,46.41,46.44,46.41,46.43,32992.93008641005,24.3818,24.3975,24.3818,24.3923,32992.9301
2005-11-30 11:30:00,46.43,46.44,46.38,46.38,24239.703736954325,24.3923,24.3975,24.366,24.366,24239.7037
2005-11-30 11:35:00,46.38,46.38,46.31,46.35,34788.46369655482,24.366,24.366,24.3292,24.3503,34788.4637
2005-11-30 11:40:00,46.36,46.37,46.33,46.36,61721.46784872629,24.3555,24.3608,24.3398,24.3555,61721.4678
2005-11-30 11:45:00,46.36,46.36,46.3,46.31,30524.071372461003,24.3555,24.3555,24.324,24.3292,30524.0714
2005-11-30 11:50:00,46.3,46.3,46.24,46.25,32544.04668387386,24.324,24.324,24.2925,24.2977,32544.0467
2005-11-30 11:55:00,46.24,46.27,46.24,46.27,12680.9561216474,24.2925,24.3082,24.2925,24.3082,12680.9561
2005-11-30 12:00:00,46.26,46.27,46.23,46.27,10099.876557064305,24.303,24.3082,24.2872,24.3082,10099.8766
2005-11-30 12:05:00,46.27,46.28,46.25,46.25,10885.422511502637,24.3082,24.3135,24.2977,24.2977,10885.4225
2005-11-30 12:10:00,46.26,46.28,46.26,46.27,15374.256536864548,24.303,24.3135,24.303,24.3082,15374.2565
2005-11-30 12:15:00,46.27,46.27,46.18,46.19,31982.942430703624,24.3082,24.3082,24.261,24.2662,31982.9424
2005-11-30 12:20:00,46.19,46.21,46.15,46.21,26484.12074963528,24.2662,24.2767,24.2452,24.2767,26484.1207
2005-11-30 12:25:00,46.21,46.21,46.2,46.2,9202.10975199192,24.2767,24.2767,24.2715,24.2715,9202.1098
2005-11-30 12:30:00,46.2,46.2,46.16,46.17,19638.648860958365,24.2715,24.2715,24.2504,24.2557,19638.6489
2005-11-30 12:35:00,46.16,46.17,46.15,46.16,13017.618673549545,24.2504,24.2557,24.2452,24.2504,13017.6187
2005-11-30 12:40:00,46.16,46.16,46.15,46.15,13915.385478621927,24.2504,24.2504,24.2452,24.2452,13915.3855
2005-11-30 12:45:00,46.15,46.17,46.14,46.16,35349.56794972506,24.2452,24.2557,24.2399,24.2504,35349.5679
2005-11-30 12:50:00,46.17,46.18,46.15,46.17,55773.76276512176,24.2557,24.261,24.2452,24.2557,55773.7628
2005-11-30 12:55:00,46.18,46.25,46.18,46.22,32431.82583323981,24.261,24.2977,24.261,24.282,32431.8258
2005-11-30 13:00:00,46.22,46.22,46.18,46.18,13354.281225451688,24.282,24.282,24.261,24.261,13354.2812
2005-11-30 13:05:00,46.19,46.25,46.18,46.23,24913.02884075861,24.2662,24.2977,24.261,24.2872,24913.0288
2005-11-30 13:10:00,46.23,46.24,46.22,46.23,22893.05352934575,24.2872,24.2925,24.282,24.2872,22893.0535
2005-11-30 13:15:00,46.22,46.22,46.2,46.21,8192.12209628549,24.282,24.282,24.2715,24.2767,8192.1221
2005-11-30 13:20:00,46.2,46.21,46.2,46.21,13242.06037481764,24.2715,24.2767,24.2715,24.2767,13242.0604
2005-11-30 13:25:00,46.21,46.21,46.17,46.17,19301.98630905622,24.2767,24.2767,24.2557,24.2557,19301.9863
2005-11-30 13:30:00,46.17,46.18,46.16,46.17,15935.360790034789,24.2557,24.261,24.2504,24.2557,15935.3608
2005-11-30 13:35:00,46.15,46.16,46.11,46.12,32880.709235776005,24.2452,24.2504,24.2242,24.2294,32880.7092
2005-11-30 13:40:00,46.11,46.11,46.1,46.1,24688.587139490515,24.2242,24.2242,24.2189,24.2189,24688.5871
2005-11-30 13:45:00,46.1,46.11,46.06,46.06,28391.87521041409,24.2189,24.2242,24.1979,24.1979,28391.8752
2005-11-30 13:50:00,46.06,46.06,45.95,45.95,78891.2579957356,24.1979,24.1979,24.1401,24.1401,78891.258
2005-11-30 13:55:00,45.94,45.95,45.8,45.89,46908.31556503198,24.1349,24.1401,24.0613,24.1086,46908.3156
2005-11-30 14:00:00,45.9,46.03,45.87,46.02,51958.25384356413,24.1139,24.1821,24.0981,24.1769,51958.2538
2005-11-30 14:05:00,45.98,46.02,45.95,46.02,42643.923240938166,24.1559,24.1769,24.1401,24.1769,42643.9232
2005-11-30 14:10:00,46.03,46.1,46.03,46.09,48367.1866232746,24.1821,24.2189,24.1821,24.2137,48367.1866
2005-11-30 14:15:00,46.09,46.1,46.05,46.07,33441.813488946245,24.2137,24.2189,24.1927,24.2032,33441.8135
2005-11-30 14:20:00,46.07,46.1,46.02,46.1,59028.167433509145,24.2032,24.2189,24.1769,24.2189,59028.1674
2005-11-30 14:25:00,46.1,46.11,46.06,46.06,26371.89989900124,24.2189,24.2242,24.1979,24.1979,26371.8999
2005-11-30 14:30:00,46.07,46.08,46.04,46.05,22556.390977443607,24.2032,24.2084,24.1874,24.1927,22556.391
2005-11-30 14:35:00,46.05,46.14,46.05,46.12,37593.984962406015,24.1927,24.2399,24.1927,24.2294,37593.985
2005-11-30 14:40:00,46.13,46.15,46.11,46.12,18965.32375715408,24.2347,24.2452,24.2242,24.2294,18965.3238
2005-11-30 14:45:00,46.11,46.11,46.1,46.11,27157.445853439567,24.2242,24.2242,24.2189,24.2242,27157.4459
2005-11-30 14:50:00,46.1,46.12,46.09,46.09,34564.02199528672,24.2189,24.2294,24.2137,24.2137,34564.022
2005-11-30 14:55:00,46.09,46.15,46.08,46.14,32207.38413197172,24.2137,24.2452,24.2084,24.2399,32207.3841
2005-11-30 15:00:00,46.14,46.17,46.1,46.11,37257.32241050387,24.2399,24.2557,24.2189,24.2242,37257.3224
2005-11-30 15:05:00,46.1,46.11,46.04,46.05,28728.53776231624,24.2189,24.2242,24.1874,24.1927,28728.5378
2005-11-30 15:10:00,46.05,46.11,46.04,46.06,50948.2661878577,24.1927,24.2242,24.1874,24.1979,50948.2662
2005-11-30 15:15:00,46.06,46.06,45.98,46.02,52856.02064863651,24.1979,24.1979,24.1559,24.1769,52856.0206
2005-11-30 15:20:00,46.02,46.07,46.01,46.07,68679.16058803725,24.1769,24.2032,24.1716,24.2032,68679.1606
2005-11-30 15:25:00,46.07,46.07,46.04,46.05,32880.709235776005,24.2032,24.2032,24.1874,24.1927,32880.7092
2005-11-30 15:30:00,46.04,46.07,46.04,46.05,51621.59129166199,24.1874,24.2032,24.1874,24.1927,51621.5913
2005-11-30 15:35:00,46.04,46.05,46.0,46.02,40062.84367635506,24.1874,24.1927,24.1664,24.1769,40062.8437
2005-11-30 15:40:00,46.03,46.03,46.02,46.02,37481.76411177197,24.1821,24.1821,24.1769,24.1769,37481.7641
2005-11-30 15:45:00,46.02,46.03,46.01,46.01,59813.71338794748,24.1769,24.1821,24.1716,24.1716,59813.7134
2005-11-30 15:50:00,46.01,46.01,45.88,45.89,77993.49119066322,24.1716,24.1716,24.1033,24.1086,77993.4912
2005-11-30 15:55:00,45.89,45.91,45.86,45.87,88317.80944899561,24.1086,24.1191,24.0928,24.0981,88317.8094
2005-12-01 09:30:00,45.98,46.01,45.97,46.01,113679.72169229042,24.1559,24.1716,24.1506,24.1716,113679.7217
2005-12-01 09:35:00,46.01,46.07,46.01,46.03,92245.5392211873,24.1716,24.2032,24.1716,24.1821,92245.5392
2005-12-01 09:40:00,46.03,46.03,45.95,45.95,39501.73942318482,24.1821,24.1821,24.1401,24.1401,39501.7394
2005-12-01 09:45:00,45.92,45.98,45.92,45.98,70811.35675008416,24.1244,24.1559,24.1244,24.1559,70811.3568
2005-12-01 09:50:00,45.98,46.02,45.95,46.0,227808.32678711705,24.1559,24.1769,24.1401,24.1664,227808.3268
2005-12-01 09:55:00,46.01,46.07,46.0,46.05,50723.824486589605,24.1716,24.2032,24.1664,24.1927,50723.8245
2005-12-01 10:00:00,46.04,46.09,45.96,45.96,130063.9658848614,24.1874,24.2137,24.1454,24.1454,130063.9659
2005-12-01 10:05:00,45.96,45.96,45.87,45.89,26820.783301537424,24.1454,24.1454,24.0981,24.1086,26820.7833
2005-12-01 10:10:00,45.89,45.9,45.86,45.86,31085.17562563124,24.1086,24.1139,24.0928,24.0928,31085.1756
2005-12-01 10:15:00,45.87,45.9,45.86,45.88,33105.1509370441,24.0981,24.1139,24.0928,24.1033,33105.1509
2005-12-01 10:20:00,45.88,45.91,45.86,45.86,42419.48153967007,24.1033,24.1191,24.0928,24.0928,42419.4815
2005-12-01 10:25:00,45.86,45.91,45.86,45.9,34002.917742116486,24.0928,24.1191,24.0928,24.1139,34002.9177
2005-12-01 10:30:00,45.91,45.99,45.9,45.98,51060.48703849175,24.1191,24.1611,24.1139,24.1559,51060.487
2005-12-01 10:35:00,45.98,45.98,45.96,45.98,35910.67220289529,24.1559,24.1559,24.1454,24.1559,35910.6722
2005-12-01 10:40:00,45.98,46.02,45.97,46.02,70474.69419818201,24.1559,24.1769,24.1506,24.1769,70474.6942
2005-12-01 10:45:00,46.01,46.03,45.98,46.03,34676.24284592077,24.1716,24.1821,24.1559,24.1821,34676.2428
2005-12-01 10:50:00,46.04,46.04,46.02,46.02,51060.48703849175,24.1874,24.1874,24.1769,24.1769,51060.487
2005-12-01 10:55:00,46.03,46.03,45.96,46.02,85736.72988441252,24.1821,24.1821,24.1454,24.1769,85736.7299
2005-12-01 11:00:00,46.01,46.04,45.99,46.03,22556.390977443607,24.1716,24.1874,24.1611,24.1821,22556.391
2005-12-01 11:05:00,46.04,46.05,46.03,46.05,19526.42801032432,24.1874,24.1927,24.1821,24.1927,19526.428
2005-12-01 11:10:00,46.04,46.05,46.02,46.03,16608.685893839076,24.1874,24.1927,24.1769,24.1821,16608.6859
2005-12-01 11:15:00,46.03,46.03,46.0,46.02,73167.99461339916,24.1821,24.1821,24.1664,24.1769,73167.9946
2005-12-01 11:20:00,46.03,46.03,46.01,46.03,18067.556952081697,24.1821,24.1821,24.1716,24.1821,18067.557
2005-12-01 11:25:00,46.03,46.05,46.03,46.05,19414.207159690268,24.1821,24.1927,24.1821,24.1927,19414.2072
2005-12-01 11:30:00,46.04,46.08,46.03,46.07,42307.26068903602,24.1874,24.2084,24.1821,24.2032,42307.2607
2005-12-01 11:35:00,46.07,46.09,46.03,46.04,48479.40747390865,24.2032,24.2137,24.1821,24.1874,48479.4075
2005-12-01 11:40:00,46.05,46.06,46.04,46.05,18740.882055885984,24.1927,24.1979,24.1874,24.1927,18740.8821
2005-12-01 11:45:00,46.06,46.1,46.06,46.09,21546.403321737176,24.1979,24.2189,24.1979,24.2137,21546.4033
2005-12-01 11:50:00,46.09,46.09,46.02,46.05,13915.385478621927,24.2137,24.2137,24.1769,24.1927,13915.3855
2005-12-01 11:55:00,46.06,46.09,46.05,46.08,9650.99315452811,24.1979,24.2137,24.1927,24.2084,9650.9932
2005-12-01 12:00:00,46.07,46.09,46.06,46.08,10660.98081023454,24.2032,24.2137,24.1979,24.2084,10660.9808
2005-12-01 12:05:00,46.08,46.1,46.08,46.1,16608.685893839076,24.2084,24.2189,24.2084,24.2189,16608.6859
2005-12-01 12:10:00,46.09,46.09,46.06,46.06,13466.502076085735,24.2137,24.2137,24.1979,24.1979,13466.5021
2005-12-01 12:15:00,46.06,46.07,46.04,46.05,26820.783301537424,24.1979,24.2032,24.1874,24.1927,26820.7833
2005-12-01 12:20:00,46.05,46.06,46.05,46.05,10660.98081023454,24.1927,24.1979,24.1927,24.1927,10660.9808
2005-12-01 12:25:00,46.05,46.07,46.05,46.06,19526.42801032432,24.1927,24.2032,24.1927,24.1979,19526.428
2005-12-01 12:30:00,46.06,46.06,46.03,46.03,15935.360790034789,24.1979,24.1979,24.1821,24.1821,15935.3608
2005-12-01 12:35:00,46.03,46.04,46.03,46.03,25810.795645831,24.1821,24.1874,24.1821,24.1821,25810.7956
2005-12-01 12:40:00,46.03,46.04,46.01,46.02,16384.24419257098,24.1821,24.1874,24.1716,24.1769,16384.2442
2005-12-01 12:45:00,46.01,46.03,46.0,46.02,15935.360790034789,24.1716,24.1821,24.1664,24.1769,15935.3608
2005-12-01 12:50:00,46.03,46.05,46.02,46.03,28504.09606104814,24.1821,24.1927,24.1769,24.1821,28504.0961
2005-12-01 12:55:00,46.03,46.03,46.01,46.01,16608.685893839076,24.1821,24.1821,24.1716,24.1716,16608.6859
2005-12-01 13:00:00,46.0,46.07,46.0,46.07,77207.94523622488,24.1664,24.2032,24.1664,24.2032,77207.9452
2005-12-01 13:05:00,46.07,46.09,46.06,46.07,14027.606329255976,24.2032,24.2137,24.1979,24.2032,14027.6063
2005-12-01 13:10:00,46.07,46.07,46.05,46.07,22107.507574907417,24.2032,24.2032,24.1927,24.2032,22107.5076
2005-12-01 13:15:00,46.06,46.07,46.05,46.07,17506.452698911457,24.1979,24.2032,24.1927,24.2032,17506.4527
2005-12-01 13:20:00,46.06,46.08,46.04,46.07,18291.99865334979,24.1979,24.2084,24.1874,24.2032,18291.9987
2005-12-01 13:25:00,46.07,46.08,46.05,46.07,30524.071372461003,24.2032,24.2084,24.1927,24.2032,30524.0714
2005-12-01 13:30:00,46.07,46.1,46.06,46.1,35349.56794972506,24.2032,24.2189,24.1979,24.2189,35349.5679
2005-12-01 13:35:00,46.1,46.11,46.09,46.11,19750.86971159241,24.2189,24.2242,24.2137,24.2242,19750.8697
2005-12-01 13:40:00,46.11,46.12,46.07,46.07,35349.56794972506,24.2242,24.2294,24.2032,24.2032,35349.5679
2005-12-01 13:45:00,46.06,46.07,46.06,46.06,65536.97677028392,24.1979,24.2032,24.1979,24.1979,65536.9768
2005-12-01 13:50:00,46.06,46.07,46.03,46.04,12007.631017843114,24.1979,24.2032,24.1821,24.1874,12007.631
2005-12-01 13:55:00,46.04,46.07,46.03,46.05,60935.92189428795,24.1874,24.2032,24.1821,24.1927,60935.9219
2005-12-01 14:00:00,46.04,46.07,46.04,46.06,33890.69689148243,24.1874,24.2032,24.1874,24.1979,33890.6969
2005-12-01 14:05:00,46.06,46.07,46.05,46.05,5611.04253170239,24.1979,24.2032,24.1927,24.1927,5611.0425
2005-12-01 14:10:00,46.05,46.07,46.04,46.05,62619.234653798674,24.1927,24.2032,24.1874,24.1927,62619.2347
2005-12-01 14:15:00,46.05,46.07,46.05,46.07,32319.604982605768,24.1927,24.2032,24.1927,24.2032,32319.605
2005-12-01 14:20:00,46.07,46.07,46.06,46.07,23454.15778251599,24.2032,24.2032,24.1979,24.2032,23454.1578
2005-12-01 14:25:00,46.07,46.08,46.06,46.07,24576.36628885647,24.2032,24.2084,24.1979,24.2032,24576.3663
2005-12-01 14:30:00,46.07,46.08,46.06,46.08,39165.07687128268,24.2032,24.2084,24.1979,24.2084,39165.0769
2005-12-01 14:35:00,46.07,46.08,46.04,46.04,31982.942430703624,24.2032,24.2084,24.1874,24.1874,31982.9424
2005-12-01 14:40:00,46.05,46.1,46.04,46.1,47693.86151947032,24.1927,24.2189,24.1874,24.2189,47693.8615
2005-12-01 14:45:00,46.09,46.1,46.06,46.07,24576.36628885647,24.2137,24.2189,24.1979,24.2032,24576.3663
2005-12-01 14:50:00,46.08,46.09,46.07,46.07,45673.886208057454,24.2084,24.2137,24.2032,24.2032,45673.8862
2005-12-01 14:55:00,46.07,46.07,46.03,46.03,32992.93008641005,24.2032,24.2032,24.1821,24.1821,32992.9301
2005-12-01 15:00:00,46.03,46.08,46.03,46.07,120749.63528223544,24.1821,24.2084,24.1821,24.2032,120749.6353
2005-12-01 15:05:00,46.07,46.09,46.03,46.04,39165.07687128268,24.2032,24.2137,24.1821,24.1874,39165.0769
2005-12-01 15:10:00,46.03,46.06,46.03,46.06,21883.06587363932,24.1821,24.1979,24.1821,24.1979,21883.0659
2005-12-01 15:15:00,46.06,46.06,45.99,45.99,21321.961620469083,24.1979,24.1979,24.1611,24.1611,21321.9616
2005-12-01 15:20:00,46.0,46.0,45.92,45.94,60935.92189428795,24.1664,24.1664,24.1244,24.1349,60935.9219
2005-12-01 15:25:00,45.94,45.98,45.94,45.97,28728.53776231624,24.1349,24.1559,24.1349,24.1506,28728.5378
2005-12-01 15:30:00,45.96,46.03,45.95,46.03,33441.813488946245,24.1454,24.1821,24.1401,24.1821,33441.8135
2005-12-01 15:35:00,46.03,46.03,45.98,45.99,18965.32375715408,24.1821,24.1821,24.1559,24.1611,18965.3238
2005-12-01 15:40:00,45.99,46.03,45.97,46.03,47357.19896756817,24.1611,24.1821,24.1506,24.1821,47357.199
2005-12-01 15:45:00,46.03,46.04,46.01,46.02,28055.21265851195,24.1821,24.1874,24.1716,24.1769,28055.2127
2005-12-01 15:50:00,46.02,46.03,45.96,45.97,39838.40197508697,24.1769,24.1821,24.1454,24.1506,39838.402
2005-12-01 15:55:00,45.97,45.99,45.95,45.99,53192.68320053866,24.1506,24.1611,24.1401,24.1611,53192.6832
2005-12-02 09:30:00,46.01,46.01,45.95,45.98,41409.49388396364,24.1716,24.1716,24.1401,24.1559,41409.4939
2005-12-02 09:35:00,45.98,46.11,45.98,46.07,55998.20446638985,24.1559,24.2242,24.1559,24.2032,55998.2045
2005-12-02 09:40:00,46.03,46.06,46.01,46.01,33778.476040848385,24.1821,24.1979,24.1716,24.1716,33778.476
2005-12-02 09:45:00,46.01,46.11,46.01,46.07,19526.42801032432,24.1716,24.2242,24.1716,24.2032,19526.428
2005-12-02 09:50:00,46.07,46.13,46.03,46.03,54651.55425878128,24.2032,24.2347,24.1821,24.1821,54651.5543
2005-12-02 09:55:00,46.04,46.07,46.03,46.03,17506.452698911457,24.1874,24.2032,24.1821,24.1821,17506.4527
2005-12-02 10:00:00,46.04,46.11,46.03,46.11,23005.2743799798,24.1874,24.2242,24.1821,24.2242,23005.2744
2005-12-02 10:05:00,46.11,46.16,46.09,46.11,56671.529570194136,24.2242,24.2504,24.2137,24.2242,56671.5296
2005-12-02 10:10:00,46.14,46.16,46.11,46.12,18404.21950398384,24.2399,24.2504,24.2242,24.2294,18404.2195
2005-12-02 10:15:00,46.13,46.13,46.09,46.11,27045.22500280552,24.2347,24.2347,24.2137,24.2242,27045.225
2005-12-02 10:20:00,46.11,46.12,46.08,46.1,25025.24969139266,24.2242,24.2294,24.2084,24.2189,25025.2497
2005-12-02 10:25:00,46.09,46.16,46.09,46.12,60038.15508921557,24.2137,24.2504,24.2137,24.2294,60038.1551
2005-12-02 10:30:00,46.13,46.16,46.11,46.12,69128.04399057344,24.2347,24.2504,24.2242,24.2294,69128.044
2005-12-02 10:35:00,46.12,46.15,46.12,46.15,26484.12074963528,24.2294,24.2452,24.2294,24.2452,26484.1207
2005-12-02 10:40:00,46.14,46.15,46.11,46.11,11558.747615306924,24.2399,24.2452,24.2242,24.2242,11558.7476
2005-12-02 10:45:00,46.11,46.15,46.07,46.07,23117.495230613848,24.2242,24.2452,24.2032,24.2032,23117.4952
2005-12-02 10:50:00,46.07,46.1,46.06,46.09,18067.556952081697,24.2032,24.2189,24.1979,24.2137,18067.557
2005-12-02 10:55:00,46.09,46.13,46.09,46.11,32768.48838514196,24.2137,24.2347,24.2137,24.2242,32768.4884
2005-12-02 11:00:00,46.11,46.13,46.1,46.11,9763.21400516216,24.2242,24.2347,24.2189,24.2242,9763.214
2005-12-02 11:05:00,46.11,46.14,46.11,46.12,12344.293569745258,24.2242,24.2399,24.2242,24.2294,12344.2936
2005-12-02 11:10:00,46.11,46.14,46.09,46.12,20648.6365166648,24.2242,24.2399,24.2137,24.2294,20648.6365
2005-12-02 11:15:00,46.13,46.18,46.12,46.17,22893.05352934575,24.2347,24.261,24.2294,24.2557,22893.0535
2005-12-02 11:20:00,46.17,46.17,46.12,46.14,16945.348445741216,24.2557,24.2557,24.2294,24.2399,16945.3484
2005-12-02 11:25:00,46.14,46.16,46.14,46.16,30748.513073729097,24.2399,24.2504,24.2399,24.2504,30748.5131
2005-12-02 11:30:00,46.16,46.2,46.15,46.2,41633.93558523173,24.2504,24.2715,24.2452,24.2715,41633.9356
2005-12-02 11:35:00,46.2,46.2,46.18,46.18,11670.96846594097,24.2715,24.2715,24.261,24.261,11670.9685
2005-12-02 11:40:00,46.18,46.2,46.12,46.12,19638.648860958365,24.261,24.2715,24.2294,24.2294,19638.6489
2005-12-02 11:45:00,46.14,46.18,46.11,46.18,24239.703736954325,24.2399,24.261,24.2242,24.261,24239.7037
2005-12-02 11:50:00,46.19,46.19,46.16,46.17,9650.99315452811,24.2662,24.2662,24.2504,24.2557,9650.9932
2005-12-02 11:55:00,46.17,46.17,46.11,46.11,9987.655706430254,24.2557,24.2557,24.2242,24.2242,9987.6557
2005-12-02 12:00:00,46.11,46.19,46.11,46.18,25361.9122432948,24.2242,24.2662,24.2242,24.261,25361.9122
2005-12-02 12:05:00,46.19,46.19,46.15,46.15,9875.434855796206,24.2662,24.2662,24.2452,24.2452,9875.4349
2005-12-02 12:10:00,46.17,46.18,46.12,46.16,13690.943777353832,24.2557,24.261,24.2294,24.2504,13690.9438
2005-12-02 12:15:00,46.16,46.16,46.11,46.14,20311.97396476265,24.2504,24.2504,24.2242,24.2399,20311.974
2005-12-02 12:20:00,46.15,46.18,46.13,46.16,20536.41566603075,24.2452,24.261,24.2347,24.2504,20536.4157
2005-12-02 12:25:00,46.16,46.16,46.15,46.15,16720.906744473123,24.2504,24.2504,24.2452,24.2452,16720.9067
2005-12-02 12:30:00,46.15,46.19,46.12,46.17,28055.21265851195,24.2452,24.2662,24.2294,24.2557,28055.2127
2005-12-02 12:35:00,46.17,46.2,46.17,46.2,8641.00549882168,24.2557,24.2715,24.2557,24.2715,8641.0055
2005-12-02 12:40:00,46.2,46.21,46.17,46.19,17169.790147009313,24.2715,24.2767,24.2557,24.2662,17169.7901
2005-12-02 12:45:00,46.16,46.16,46.15,46.16,19526.42801032432,24.2504,24.2504,24.2452,24.2504,19526.428
2005-12-02 12:50:00,46.16,46.18,46.15,46.15,22893.05352934575,24.2504,24.261,24.2452,24.2452,22893.0535
2005-12-02 12:55:00,46.16,46.18,46.15,46.18,21995.28672427337,24.2504,24.261,24.2452,24.261,21995.2867
2005-12-02 13:00:00,46.16,46.19,46.15,46.18,30411.85052182696,24.2504,24.2662,24.2452,24.261,30411.8505
2005-12-02 13:05:00,46.17,46.17,46.15,46.17,30636.29222309505,24.2557,24.2557,24.2452,24.2557,30636.2922
2005-12-02 13:10:00,46.17,46.19,46.15,46.16,47693.86151947032,24.2557,24.2662,24.2452,24.2504,47693.8615
2005-12-02 13:15:00,46.15,46.16,46.15,46.16,40399.50622825721,24.2452,24.2504,24.2452,24.2504,40399.5062
2005-12-02 13:20:00,46.16,46.16,46.15,46.15,11109.864212770732,24.2504,24.2504,24.2452,24.2452,11109.8642
2005-12-02 13:25:00,46.16,46.16,46.15,46.16,15598.698238132643,24.2504,24.2504,24.2452,24.2504,15598.6982
2005-12-02 13:30:00,46.16,46.16,46.15,46.15,12232.072719111213,24.2504,24.2504,24.2452,24.2452,12232.0727
2005-12-02 13:35:00,46.15,46.16,46.15,46.16,26596.34160026933,24.2452,24.2504,24.2452,24.2504,26596.3416
2005-12-02 13:40:00,46.16,46.16,46.15,46.16,28504.09606104814,24.2504,24.2504,24.2452,24.2504,28504.0961
2005-12-02 13:45:00,46.16,46.16,46.14,46.15,41297.27303332959,24.2504,24.2504,24.2399,24.2452,41297.273
2005-12-02 13:50:00,46.15,46.19,46.15,46.18,75749.07417798227,24.2452,24.2662,24.2452,24.261,75749.0742
2005-12-02 13:55:00,46.18,46.19,46.18,46.19,4601.05487599596,24.261,24.2662,24.261,24.2662,4601.0549
2005-12-02 14:00:00,46.18,46.18,46.16,46.16,12680.9561216474,24.261,24.261,24.2504,24.2504,12680.9561
2005-12-02 14:05:00,46.16,46.17,46.16,46.16,16945.348445741216,24.2504,24.2557,24.2504,24.2504,16945.3484
2005-12-02 14:10:00,46.16,46.19,46.16,46.19,24464.145438222426,24.2504,24.2662,24.2504,24.2662,24464.1454
2005-12-02 14:15:00,46.19,46.2,46.18,46.18,13803.16462798788,24.2662,24.2715,24.261,24.261,13803.1646
2005-12-02 14:20:00,46.19,46.19,46.18,46.18,24464.145438222426,24.2662,24.2662,24.261,24.261,24464.1454
2005-12-02 14:25:00,46.18,46.19,46.18,46.19,11558.747615306924,24.261,24.2662,24.261,24.2662,11558.7476
2005-12-02 14:30:00,46.19,46.19,46.17,46.17,6059.925934238581,24.2662,24.2662,24.2557,24.2557,6059.9259
2005-12-02 14:35:00,46.18,46.18,46.17,46.17,14364.26888115812,24.261,24.261,24.2557,24.2557,14364.2689
2005-12-02 14:40:00,46.18,46.18,46.14,46.17,29738.525418022666,24.261,24.261,24.2399,24.2557,29738.5254
2005-12-02 14:45:00,46.16,46.19,46.16,46.19,20424.1948153967,24.2504,24.2662,24.2504,24.2662,20424.1948
2005-12-02 14:50:00,46.19,46.2,46.19,46.19,20199.753114128605,24.2662,24.2715,24.2662,24.2662,20199.7531
2005-12-02 14:55:00,46.19,46.2,46.19,46.2,24239.703736954325,24.2662,24.2715,24.2662,24.2715,24239.7037
2005-12-02 15:00:00,46.19,46.19,46.17,46.17,24351.92458758837,24.2662,24.2662,24.2557,24.2557,24351.9246
2005-12-02 15:05:00,46.17,46.18,46.17,46.17,28728.53776231624,24.2557,24.261,24.2557,24.2557,28728.5378
2005-12-02 15:10:00,46.17,46.19,46.17,46.18,30075.18796992481,24.2557,24.2662,24.2557,24.261,30075.188
2005-12-02 15:15:00,46.19,46.19,46.15,46.18,50274.94108405341,24.2662,24.2662,24.2452,24.261,50274.9411
2005-12-02 15:20:00,46.18,46.2,46.17,46.2,54427.11255751318,24.261,24.2715,24.2557,24.2715,54427.1126
2005-12-02 15:25:00,46.2,46.24,46.2,46.24,35237.34709909101,24.2715,24.2925,24.2715,24.2925,35237.3471
2005-12-02 15:30:00,46.24,46.3,46.24,46.27,44215.01514981483,24.2925,24.324,24.2925,24.3082,44215.0151
2005-12-02 15:35:00,46.27,46.29,46.27,46.28,41521.714734597685,24.3082,24.3187,24.3082,24.3135,41521.7147
2005-12-02 15:40:00,46.28,46.31,46.27,46.28,42980.58579284031,24.3135,24.3292,24.3082,24.3135,42980.5858
2005-12-02 15:45:00,46.29,46.37,46.28,46.37,96397.71069464706,24.3187,24.3608,24.3135,24.3608,96397.7107
2005-12-02 15:50:00,46.37,46.42,46.36,46.42,103355.40343395802,24.3608,24.387,24.3555,24.387,103355.4034
2005-12-02 15:55:00,46.41,46.49,46.4,46.48,150151.49814835595,24.3818,24.4238,24.3765,24.4186,150151.4981
2005-12-05 09:30:00,45.49,45.62,45.45,45.45,179441.14016384244,23.8985,23.9668,23.8774,23.8774,179441.1402
2005-12-05 09:35:00,45.36,45.51,45.18,45.28,121647.4020873078,23.8302,23.909,23.7356,23.7881,121647.4021
2005-12-05 09:40:00,45.27,45.28,44.92,45.02,224105.03871619343,23.7829,23.7881,23.599,23.6515,224105.0387
2005-12-05 09:45:00,45.01,45.09,44.81,44.87,152395.91516103692,23.6463,23.6883,23.5412,23.5727,152395.9152
2005-12-05 09:50:00,44.88,45.11,44.79,45.03,121759.62293794188,23.578,23.6988,23.5307,23.6568,121759.6229
2005-12-05 09:55:00,45.04,45.26,45.03,45.2,82370.10436539109,23.662,23.7776,23.6568,23.7461,82370.1044
2005-12-05 10:00:00,45.19,45.21,45.17,45.21,117719.67231511614,23.7408,23.7514,23.7303,23.7514,117719.6723
2005-12-05 10:05:00,45.2,45.28,45.2,45.28,73504.65716530131,23.7461,23.7881,23.7461,23.7881,73504.6572
2005-12-05 10:10:00,45.29,45.45,45.28,45.33,199416.4515767029,23.7934,23.8774,23.7881,23.8144,199416.4516
2005-12-05 10:15:00,45.29,45.34,45.23,45.23,68118.05633486701,23.7934,23.8197,23.7619,23.7619,68118.0563
2005-12-05 10:20:00,45.23,45.24,45.19,45.21,52070.47469419818,23.7619,23.7671,23.7408,23.7514,52070.4747
2005-12-05 10:25:00,45.19,45.33,45.19,45.33,118841.88082145662,23.7408,23.8144,23.7408,23.8144,118841.8808
2005-12-05 10:30:00,45.32,45.37,45.31,45.34,148131.5228369431,23.8091,23.8354,23.8039,23.8197,148131.5228
2005-12-05 10:35:00,45.33,45.36,45.32,45.33,60599.25934238581,23.8144,23.8302,23.8091,23.8144,60599.2593
2005-12-05 10:40:00,45.32,45.34,45.3,45.31,31197.396476265287,23.8091,23.8197,23.7986,23.8039,31197.3965
2005-12-05 10:45:00,45.3,45.34,45.3,45.33,13690.943777353832,23.7986,23.8197,23.7986,23.8144,13690.9438
2005-12-05 10:50:00,45.33,45.36,45.31,45.35,96958.8149478173,23.8144,23.8302,23.8039,23.8249,96958.8149
2005-12-05 10:55:00,45.34,45.34,45.28,45.28,114465.26764672875,23.8197,23.8197,23.7881,23.7881,114465.2676
2005-12-05 11:00:00,45.27,45.3,45.25,45.3,29401.86286612052,23.7829,23.7986,23.7724,23.7986,29401.8629
2005-12-05 11:05:00,45.29,45.36,45.29,45.35,41297.27303332959,23.7934,23.8302,23.7934,23.8249,41297.273
2005-12-05 11:10:00,45.35,45.48,45.35,45.48,115699.69700370327,23.8249,23.8932,23.8249,23.8932,115699.697
2005-12-05 11:15:00,45.48,45.62,45.45,45.45,86185.6132869487,23.8932,23.9668,23.8774,23.8774,86185.6133
2005-12-05 11:20:00,45.47,45.49,45.44,45.46,53417.124901806754,23.8879,23.8985,23.8722,23.8827,53417.1249
2005-12-05 11:25:00,45.45,45.48,45.44,45.48,58354.84232970486,23.8774,23.8932,23.8722,23.8932,58354.8423
2005-12-05 11:30:00,45.48,45.49,45.45,45.45,52407.13724610032,23.8932,23.8985,23.8774,23.8774,52407.1372
2005-12-05 11:35:00,45.45,45.46,45.42,45.46,66546.96442599034,23.8774,23.8827,23.8617,23.8827,66546.9644
2005-12-05 11:40:00,45.46,45.48,45.44,45.44,40511.72707889126,23.8827,23.8932,23.8722,23.8722,40511.7271
2005-12-05 11:45:00,45.45,45.45,45.37,45.37,19526.42801032432,23.8774,23.8774,23.8354,23.8354,19526.428
2005-12-05 11:50:00,45.37,45.4,45.36,45.4,19077.544607788124,23.8354,23.8512,23.8302,23.8512,19077.5446
2005-12-05 11:55:00,45.4,45.43,45.39,45.39,21883.06587363932,23.8512,23.8669,23.8459,23.8459,21883.0659
2005-12-05 12:00:00,45.39,45.4,45.37,45.37,23566.37863315004,23.8459,23.8512,23.8354,23.8354,23566.3786
2005-12-05 12:05:00,45.37,45.37,45.32,45.32,25025.24969139266,23.8354,23.8354,23.8091,23.8091,25025.2497
2005-12-05 12:10:00,45.32,45.32,45.28,45.32,34002.917742116486,23.8091,23.8091,23.7881,23.8091,34002.9177
2005-12-05 12:15:00,45.31,45.36,45.3,45.36,83941.19627426776,23.8039,23.8302,23.7986,23.8302,83941.1963
2005-12-05 12:20:00,45.36,45.36,45.35,45.36,28167.433509146,23.8302,23.8302,23.8249,23.8302,28167.4335
2005-12-05 12:25:00,45.36,45.38,45.36,45.37,8977.668050723823,23.8302,23.8407,23.8302,23.8354,8977.6681
2005-12-05 12:30:00,45.38,45.4,45.38,45.4,72943.55291213107,23.8407,23.8512,23.8407,23.8512,72943.5529
2005-12-05 12:35:00,45.4,45.54,45.39,45.5,73953.5405678375,23.8512,23.9247,23.8459,23.9037,73953.5406
2005-12-05 12:40:00,45.51,45.51,45.45,45.48,45337.22365615532,23.909,23.909,23.8774,23.8932,45337.2237
2005-12-05 12:45:00,45.48,45.49,45.45,45.47,35237.34709909101,23.8932,23.8985,23.8774,23.8879,35237.3471
2005-12-05 12:50:00,45.47,45.48,45.46,45.48,9202.10975199192,23.8879,23.8932,23.8827,23.8932,9202.1098
2005-12-05 12:55:00,45.48,45.49,45.47,45.47,10324.318258332398,23.8932,23.8985,23.8879,23.8879,10324.3183
2005-12-05 13:00:00,45.47,45.47,45.46,45.46,22331.94927617552,23.8879,23.8879,23.8827,23.8827,22331.9493
2005-12-05 13:05:00,45.46,45.46,45.46,45.46,24576.36628885647,23.8827,23.8827,23.8827,23.8827,24576.3663
2005-12-05 13:10:00,45.47,45.47,45.46,45.46,6059.925934238581,23.8879,23.8879,23.8827,23.8827,6059.9259
2005-12-05 13:15:00,45.46,45.47,45.45,45.47,27045.22500280552,23.8827,23.8879,23.8774,23.8879,27045.225
2005-12-05 13:20:00,45.46,45.47,45.45,45.47,34900.68454718887,23.8827,23.8879,23.8774,23.8879,34900.6845
2005-12-05 13:25:00,45.47,45.51,45.47,45.5,42980.58579284031,23.8879,23.909,23.8879,23.9037,42980.5858
2005-12-05 13:30:00,45.5,45.53,45.46,45.47,15935.360790034789,23.9037,23.9195,23.8827,23.8879,15935.3608
2005-12-05 13:35:00,45.47,45.48,45.46,45.46,20199.753114128605,23.8879,23.8932,23.8827,23.8827,20199.7531
2005-12-05 13:40:00,45.46,45.49,45.46,45.46,34451.80114465267,23.8827,23.8985,23.8827,23.8827,34451.8011
2005-12-05 13:45:00,45.46,45.47,45.46,45.47,12680.9561216474,23.8827,23.8879,23.8827,23.8879,12680.9561
2005-12-05 13:50:00,45.47,45.47,45.37,45.38,39950.62282572102,23.8879,23.8879,23.8354,23.8407,39950.6228
2005-12-05 13:55:00,45.38,45.41,45.38,45.41,107844.23745931992,23.8407,23.8564,23.8407,23.8564,107844.2375
2005-12-05 14:00:00,45.41,45.42,45.37,45.38,23454.15778251599,23.8564,23.8617,23.8354,23.8407,23454.1578
2005-12-05 14:05:00,45.37,45.38,45.31,45.34,31646.27987880148,23.8354,23.8407,23.8039,23.8197,31646.2799
2005-12-05 14:10:00,45.34,45.37,45.34,45.36,32207.38413197172,23.8197,23.8354,23.8197,23.8302,32207.3841
2005-12-05 14:15:00,45.36,45.36,45.34,45.35,16496.465043205026,23.8302,23.8302,23.8197,23.8249,16496.465
2005-12-05 14:20:00,45.36,45.37,45.34,45.35,23903.04118505218,23.8302,23.8354,23.8197,23.8249,23903.0412
2005-12-05 14:25:00,45.35,45.36,45.29,45.3,54314.891706879134,23.8249,23.8302,23.7934,23.7986,54314.8917
2005-12-05 14:30:00,45.3,45.33,45.3,45.33,28840.758612950285,23.7986,23.8144,23.7986,23.8144,28840.7586
2005-12-05 14:35:00,45.33,45.35,45.31,45.35,68118.05633486701,23.8144,23.8249,23.8039,23.8249,68118.0563
2005-12-05 14:40:00,45.35,45.38,45.35,45.38,75749.07417798227,23.8249,23.8407,23.8249,23.8407,75749.0742
2005-12-05 14:45:00,45.38,45.4,45.34,45.38,49938.27853215127,23.8407,23.8512,23.8197,23.8407,49938.2785
2005-12-05 14:50:00,45.38,45.38,45.36,45.36,39277.29772191673,23.8407,23.8407,23.8302,23.8302,39277.2977
2005-12-05 14:55:00,45.36,45.37,45.36,45.37,58467.0631803389,23.8302,23.8354,23.8302,23.8354,58467.0632
2005-12-05 15:00:00,45.37,45.37,45.33,45.33,44439.45685108293,23.8354,23.8354,23.8144,23.8144,44439.4569
2005-12-05 15:05:00,45.33,45.33,45.29,45.29,28952.97946358433,23.8144,23.8144,23.7934,23.7934,28952.9795
2005-12-05 15:10:00,45.29,45.29,45.24,45.25,33778.476040848385,23.7934,23.7934,23.7671,23.7724,33778.476
2005-12-05 15:15:00,45.25,45.27,45.21,45.21,55324.87936258557,23.7724,23.7829,23.7514,23.7514,55324.8794
2005-12-05 15:20:00,45.21,45.21,45.18,45.21,49938.27853215127,23.7514,23.7514,23.7356,23.7514,49938.2785
2005-12-05 15:25:00,45.21,45.27,45.2,45.23,48142.7449220065,23.7514,23.7829,23.7461,23.7619,48142.7449
2005-12-05 15:30:00,45.23,45.36,45.23,45.34,51284.928739759845,23.7619,23.8302,23.7619,23.8197,51284.9287
2005-12-05 15:35:00,45.34,45.42,45.34,45.41,45225.00280552126,23.8197,23.8617,23.8197,23.8564,45225.0028
2005-12-05 15:40:00,45.41,45.41,45.35,45.36,59589.271686679385,23.8564,23.8564,23.8249,23.8302,59589.2717
2005-12-05 15:45:00,45.37,45.37,45.31,45.34,67669.17293233082,23.8354,23.8354,23.8039,23.8197,67669.1729
2005-12-05 15:50:00,45.34,45.34,45.22,45.25,64975.87251711368,23.8197,23.8197,23.7566,23.7724,64975.8725
2005-12-05 15:55:00,45.23,45.29,45.23,45.29,93367.74772752776,23.7619,23.7934,23.7619,23.7934,93367.7477
2005-12-06 09:30:00,45.29,45.66,45.29,45.66,153967.00706991358,23.7934,23.9878,23.7934,23.9878,153967.0071
2005-12-06 09:35:00,45.67,45.84,45.62,45.65,114353.04679609471,23.993,24.0823,23.9668,23.9825,114353.0468
2005-12-06 09:40:00,45.64,45.76,45.64,45.75,59028.167433509145,23.9773,24.0403,23.9773,24.035,59028.1674
2005-12-06 09:45:00,45.75,45.75,45.7,45.7,69128.04399057344,24.035,24.035,24.0088,24.0088,69128.044
2005-12-06 09:50:00,45.71,45.75,45.67,45.73,46571.65301312984,24.014,24.035,23.993,24.0245,46571.653
2005-12-06 09:55:00,45.73,45.76,45.71,45.74,81584.55841095276,24.0245,24.0403,24.014,24.0298,81584.5584
2005-12-06 10:00:00,45.74,45.75,45.7,45.71,58130.40062843676,24.0298,24.035,24.0088,24.014,58130.4006
2005-12-06 10:05:00,45.71,45.73,45.7,45.73,28504.09606104814,24.014,24.0245,24.0088,24.0245,28504.0961
2005-12-06 10:10:00,45.73,45.76,45.72,45.73,41185.052182695545,24.0245,24.0403,24.0193,24.0245,41185.0522
2005-12-06 10:15:00,45.74,45.76,45.73,45.74,52070.47469419818,24.0298,24.0403,24.0245,24.0298,52070.4747
2005-12-06 10:20:00,45.75,45.85,45.75,45.8,67893.61463359892,24.035,24.0876,24.035,24.0613,67893.6146
2005-12-06 10:25:00,45.83,45.83,45.76,45.76,48816.07002581079,24.0771,24.0771,24.0403,24.0403,48816.07
2005-12-06 10:30:00,45.76,45.81,45.76,45.81,38491.7517674784,24.0403,24.0666,24.0403,24.0666,38491.7518
2005-12-06 10:35:00,45.81,45.83,45.74,45.76,28055.21265851195,24.0666,24.0771,24.0298,24.0403,28055.2127
2005-12-06 10:40:00,45.75,45.77,45.7,45.71,23566.37863315004,24.035,24.0456,24.0088,24.014,23566.3786
2005-12-06 10:45:00,45.71,45.72,45.7,45.71,60150.37593984962,24.014,24.0193,24.0088,24.014,60150.3759
2005-12-06 10:50:00,45.71,45.72,45.65,45.69,78779.03714510155,24.014,24.0193,23.9825,24.0035,78779.0371
2005-12-06 10:55:00,45.7,45.7,45.55,45.6,81247.89585905061,24.0088,24.0088,23.93,23.9562,81247.8959
2005-12-06 11:00:00,45.6,45.62,45.58,45.62,28391.87521041409,23.9562,23.9668,23.9457,23.9668,28391.8752
2005-12-06 11:05:00,45.62,45.62,45.55,45.55,26035.23734709909,23.9668,23.9668,23.93,23.93,26035.2373
2005-12-06 11:10:00,45.55,45.55,45.48,45.48,208843.0030299629,23.93,23.93,23.8932,23.8932,208843.003
2005-12-06 11:15:00,45.48,45.54,45.47,45.51,49938.27853215127,23.8932,23.9247,23.8879,23.909,49938.2785
2005-12-06 11:20:00,45.51,45.53,45.51,45.52,20424.1948153967,23.909,23.9195,23.909,23.9142,20424.1948
2005-12-06 11:25:00,45.52,45.6,45.51,45.54,48254.96577264056,23.9142,23.9562,23.909,23.9247,48254.9658
2005-12-06 11:30:00,45.54,45.63,45.53,45.63,51397.14959039389,23.9247,23.972,23.9195,23.972,51397.1496
2005-12-06 11:35:00,45.64,45.66,45.63,45.65,14588.710582426214,23.9773,23.9878,23.972,23.9825,14588.7106
2005-12-06 11:40:00,45.64,45.67,45.64,45.67,11895.410167209067,23.9773,23.993,23.9773,23.993,11895.4102
2005-12-06 11:45:00,45.67,45.69,45.67,45.68,19077.544607788124,23.993,24.0035,23.993,23.9983,19077.5446
2005-12-06 11:50:00,45.67,45.71,45.67,45.69,24239.703736954325,23.993,24.014,23.993,24.0035,24239.7037
2005-12-06 11:55:00,45.7,45.7,45.68,45.7,14700.93143306026,24.0088,24.0088,23.9983,24.0088,14700.9314
2005-12-06 12:00:00,45.7,45.71,45.7,45.7,16159.802491302884,24.0088,24.014,24.0088,24.0088,16159.8025
2005-12-06 12:05:00,45.7,45.71,45.7,45.71,33666.25519021434,24.0088,24.014,24.0088,24.014,33666.2552
2005-12-06 12:10:00,45.71,45.8,45.7,45.71,43766.13174727864,24.014,24.0613,24.0088,24.014,43766.1317
2005-12-06 12:15:00,45.71,45.78,45.7,45.78,62058.13040062843,24.014,24.0508,24.0088,24.0508,62058.1304
2005-12-06 12:20:00,45.78,45.82,45.77,45.79,17506.452698911457,24.0508,24.0718,24.0456,24.0561,17506.4527
2005-12-06 12:25:00,45.79,45.84,45.78,45.79,20873.078217932893,24.0561,24.0823,24.0508,24.0561,20873.0782
2005-12-06 12:30:00,45.79,45.79,45.73,45.73,15823.13993940074,24.0561,24.0561,24.0245,24.0245,15823.1399
2005-12-06 12:35:00,45.73,45.75,45.7,45.7,36920.65985860173,24.0245,24.035,24.0088,24.0088,36920.6599
2005-12-06 12:40:00,45.7,45.71,45.68,45.68,15149.814835596451,24.0088,24.014,23.9983,23.9983,15149.8148
2005-12-06 12:45:00,45.67,45.7,45.66,45.7,18853.10290652003,23.993,24.0088,23.9878,24.0088,18853.1029
2005-12-06 12:50:00,45.68,45.73,45.68,45.72,23229.71608124789,23.9983,24.0245,23.9983,24.0193,23229.7161
2005-12-06 12:55:00,45.72,45.72,45.7,45.71,17843.1152508136,24.0193,24.0193,24.0088,24.014,17843.1153
2005-12-06 13:00:00,45.7,45.71,45.69,45.7,10436.539108966446,24.0088,24.014,24.0035,24.0088,10436.5391
2005-12-06 13:05:00,45.7,45.78,45.7,45.75,17057.569296375266,24.0088,24.0508,24.0088,24.035,17057.5693
2005-12-06 13:10:00,45.75,45.79,45.75,45.79,11895.410167209067,24.035,24.0561,24.035,24.0561,11895.4102
2005-12-06 13:15:00,45.79,45.8,45.78,45.8,13915.385478621927,24.0561,24.0613,24.0508,24.0613,13915.3855
2005-12-06 13:20:00,45.81,45.83,45.78,45.81,25249.69139266076,24.0666,24.0771,24.0508,24.0666,25249.6914
2005-12-06 13:25:00,45.81,45.82,45.79,45.81,6508.809336774772,24.0666,24.0718,24.0561,24.0666,6508.8093
2005-12-06 13:30:00,45.8,45.83,45.78,45.83,16272.02334193693,24.0613,24.0771,24.0508,24.0771,16272.0233
2005-12-06 13:35:00,45.83,45.84,45.8,45.8,20199.753114128605,24.0771,24.0823,24.0613,24.0613,20199.7531
2005-12-06 13:40:00,45.8,45.82,45.78,45.78,5947.705083604534,24.0613,24.0718,24.0508,24.0508,5947.7051
2005-12-06 13:45:00,45.78,45.78,45.77,45.77,7294.355291213107,24.0508,24.0508,24.0456,24.0456,7294.3553
2005-12-06 13:50:00,45.77,45.77,45.75,45.75,7406.576141847155,24.0456,24.0456,24.035,24.035,7406.5761
2005-12-06 13:55:00,45.75,45.75,45.71,45.71,19526.42801032432,24.035,24.035,24.014,24.014,19526.428
2005-12-06 14:00:00,45.71,45.72,45.7,45.7,119066.32252272472,24.014,24.0193,24.0088,24.0088,119066.3225
2005-12-06 14:05:00,45.7,45.71,45.68,45.68,31421.838177533384,24.0088,24.014,23.9983,23.9983,31421.8382
2005-12-06 14:10:00,45.68,45.69,45.66,45.68,52856.02064863651,23.9983,24.0035,23.9878,23.9983,52856.0206
2005-12-06 14:15:00,45.69,45.7,45.68,45.69,51958.25384356413,24.0035,24.0088,23.9983,24.0035,51958.2538
2005-12-06 14:20:00,45.68,45.69,45.65,45.66,26820.783301537424,23.9983,24.0035,23.9825,23.9878,26820.7833
2005-12-06 14:25:00,45.66,45.66,45.62,45.64,23117.495230613848,23.9878,23.9878,23.9668,23.9773,23117.4952
2005-12-06 14:30:00,45.64,45.65,45.63,45.64,23903.04118505218,23.9773,23.9825,23.972,23.9773,23903.0412
2005-12-06 14:35:00,45.64,45.65,45.58,45.58,20087.532263494555,23.9773,23.9825,23.9457,23.9457,20087.5323
2005-12-06 14:40:00,45.58,45.59,45.56,45.57,39277.29772191673,23.9457,23.951,23.9352,23.9405,39277.2977
2005-12-06 14:45:00,45.57,45.61,45.57,45.58,26259.679048367187,23.9405,23.9615,23.9405,23.9457,26259.679
2005-12-06 14:50:00,45.58,45.62,45.58,45.58,28167.433509146,23.9457,23.9668,23.9457,23.9457,28167.4335
2005-12-06 14:55:00,45.58,45.59,45.57,45.59,32880.709235776005,23.9457,23.951,23.9405,23.951,32880.7092
2005-12-06 15:00:00,45.59,45.61,45.57,45.58,25698.574795196942,23.951,23.9615,23.9405,23.9457,25698.5748
2005-12-06 15:05:00,45.58,45.58,45.5,45.53,38828.414319380536,23.9457,23.9457,23.9037,23.9195,38828.4143
2005-12-06 15:10:00,45.53,45.57,45.38,45.39,48030.524071372456,23.9195,23.9405,23.8407,23.8459,48030.5241
2005-12-06 15:15:00,45.38,45.38,45.3,45.33,57120.41297273033,23.8407,23.8407,23.7986,23.8144,57120.413
2005-12-06 15:20:00,45.29,45.39,45.29,45.37,83155.65031982942,23.7934,23.8459,23.7934,23.8354,83155.6503
2005-12-06 15:25:00,45.37,45.38,45.34,45.37,48816.07002581079,23.8354,23.8407,23.8197,23.8354,48816.07
2005-12-06 15:30:00,45.36,45.38,45.34,45.37,41185.052182695545,23.8302,23.8407,23.8197,23.8354,41185.0522
2005-12-06 15:35:00,45.37,45.42,45.25,45.28,52519.35809673437,23.8354,23.8617,23.7724,23.7881,52519.3581
2005-12-06 15:40:00,45.26,45.29,45.19,45.21,47918.30322073841,23.7776,23.7934,23.7408,23.7514,47918.3032
2005-12-06 15:45:00,45.22,45.24,45.21,45.23,26820.783301537424,23.7566,23.7671,23.7514,23.7619,26820.7833
2005-12-06 15:50:00,45.23,45.25,45.2,45.24,49264.95342834698,23.7619,23.7724,23.7461,23.7671,49264.9534
2005-12-06 15:55:00,45.24,45.27,45.21,45.27,27381.887554707664,23.7671,23.7829,23.7514,23.7829,27381.8876
2005-12-07 09:30:00,45.36,45.52,45.35,45.43,48254.96577264056,23.8302,23.9142,23.8249,23.8669,48254.9658
2005-12-07 09:35:00,45.43,45.44,45.31,45.35,50836.04533722365,23.8669,23.8722,23.8039,23.8249,50836.0453
2005-12-07 09:40:00,45.34,45.35,45.31,45.32,21770.84502300528,23.8197,23.8249,23.8039,23.8091,21770.845
2005-12-07 09:45:00,45.32,45.34,45.22,45.27,45225.00280552126,23.8091,23.8197,23.7566,23.7829,45225.0028
2005-12-07 09:50:00,45.31,45.38,45.27,45.27,28279.654359780045,23.8039,23.8407,23.7829,23.7829,28279.6544
2005-12-07 09:55:00,45.28,45.31,45.24,45.28,26484.12074963528,23.7881,23.8039,23.7671,23.7881,26484.1207
2005-12-07 10:00:00,45.28,45.36,45.28,45.34,36583.99730669958,23.7881,23.8302,23.7881,23.8197,36583.9973
2005-12-07 10:05:00,45.35,45.42,45.35,45.42,28728.53776231624,23.8249,23.8617,23.8249,23.8617,28728.5378
2005-12-07 10:10:00,45.42,45.43,45.37,45.37,19750.86971159241,23.8617,23.8669,23.8354,23.8354,19750.8697
2005-12-07 10:15:00,45.37,45.37,45.33,45.33,15037.593984962405,23.8354,23.8354,23.8144,23.8144,15037.594
2005-12-07 10:20:00,45.33,45.38,45.33,45.37,19414.207159690268,23.8144,23.8407,23.8144,23.8354,19414.2072
2005-12-07 10:25:00,45.38,45.38,45.25,45.25,16833.12759510717,23.8407,23.8407,23.7724,23.7724,16833.1276
2005-12-07 10:30:00,45.27,45.32,45.2,45.29,18965.32375715408,23.7829,23.8091,23.7461,23.7934,18965.3238
2005-12-07 10:35:00,45.29,45.33,45.18,45.26,61160.36359555605,23.7934,23.8144,23.7356,23.7776,61160.3636
2005-12-07 10:40:00,45.24,45.24,45.19,45.19,17057.569296375266,23.7671,23.7671,23.7408,23.7408,17057.5693
2005-12-07 10:45:00,45.18,45.18,45.09,45.11,27606.32925597576,23.7356,23.7356,23.6883,23.6988,27606.3293
2005-12-07 10:50:00,45.11,45.12,45.0,45.01,31085.17562563124,23.6988,23.7041,23.641,23.6463,31085.1756
2005-12-07 10:55:00,45.01,45.06,44.95,44.95,36135.113904163394,23.6463,23.6726,23.6148,23.6148,36135.1139
2005-12-07 11:00:00,44.95,45.02,44.93,44.94,38603.97261811244,23.6148,23.6515,23.6043,23.6095,38603.9726
2005-12-07 11:05:00,44.96,45.03,44.95,45.01,21097.519919200982,23.62,23.6568,23.6148,23.6463,21097.5199
2005-12-07 11:10:00,45.0,45.05,44.93,45.05,28616.31691168219,23.641,23.6673,23.6043,23.6673,28616.3169
2005-12-07 11:15:00,45.05,45.05,44.88,44.89,39165.07687128268,23.6673,23.6673,23.578,23.5832,39165.0769
2005-12-07 11:20:00,44.89,44.97,44.87,44.95,36135.113904163394,23.5832,23.6253,23.5727,23.6148,36135.1139
2005-12-07 11:25:00,44.96,45.05,44.96,45.01,25025.24969139266,23.62,23.6673,23.62,23.6463,25025.2497
2005-12-07 11:30:00,45.0,45.13,45.0,45.08,39389.518572550776,23.641,23.7093,23.641,23.6831,39389.5186
2005-12-07 11:35:00,45.09,45.17,45.09,45.12,27157.445853439567,23.6883,23.7303,23.6883,23.7041,27157.4459
2005-12-07 11:40:00,45.11,45.15,45.1,45.13,28391.87521041409,23.6988,23.7198,23.6936,23.7093,28391.8752
2005-12-07 11:45:00,45.13,45.13,45.04,45.04,22444.17012680956,23.7093,23.7093,23.662,23.662,22444.1701
2005-12-07 11:50:00,45.05,45.07,45.02,45.05,25249.69139266076,23.6673,23.6778,23.6515,23.6673,25249.6914
2005-12-07 11:55:00,45.05,45.08,45.04,45.04,18853.10290652003,23.6673,23.6831,23.662,23.662,18853.1029
2005-12-07 12:00:00,45.03,45.07,45.01,45.04,27157.445853439567,23.6568,23.6778,23.6463,23.662,27157.4459
2005-12-07 12:05:00,45.04,45.15,45.04,45.1,39613.96027381888,23.662,23.7198,23.662,23.6936,39613.9603
2005-12-07 12:10:00,45.1,45.11,45.0,45.0,24688.587139490515,23.6936,23.6988,23.641,23.641,24688.5871
2005-12-07 12:15:00,45.0,45.04,44.97,45.04,33778.476040848385,23.641,23.662,23.6253,23.662,33778.476
2005-12-07 12:20:00,45.04,45.05,45.02,45.05,68454.71888676916,23.662,23.6673,23.6515,23.6673,68454.7189
2005-12-07 12:25:00,45.05,45.14,45.05,45.14,21546.403321737176,23.6673,23.7146,23.6673,23.7146,21546.4033
2005-12-07 12:30:00,45.14,45.14,45.1,45.1,13354.281225451688,23.7146,23.7146,23.6936,23.6936,13354.2812
2005-12-07 12:35:00,45.09,45.1,45.05,45.06,15710.919088766692,23.6883,23.6936,23.6673,23.6726,15710.9191
2005-12-07 12:40:00,45.06,45.1,45.05,45.06,14588.710582426214,23.6726,23.6936,23.6673,23.6726,14588.7106
2005-12-07 12:45:00,45.07,45.13,45.05,45.13,14027.606329255976,23.6778,23.7093,23.6673,23.7093,14027.6063
2005-12-07 12:50:00,45.12,45.15,45.07,45.09,18179.777802715744,23.7041,23.7198,23.6778,23.6883,18179.7778
2005-12-07 12:55:00,45.08,45.08,45.05,45.07,13242.06037481764,23.6831,23.6831,23.6673,23.6778,13242.0604
2005-12-07 13:00:00,45.06,45.06,45.05,45.05,6396.588486140725,23.6726,23.6726,23.6673,23.6673,6396.5885
2005-12-07 13:05:00,45.05,45.06,45.0,45.02,23117.495230613848,23.6673,23.6726,23.641,23.6515,23117.4952
2005-12-07 13:10:00,45.02,45.07,45.02,45.05,10997.643362136683,23.6515,23.6778,23.6515,23.6673,10997.6434
2005-12-07 13:15:00,45.06,45.06,45.01,45.02,22444.17012680956,23.6726,23.6726,23.6463,23.6515,22444.1701
2005-12-07 13:20:00,45.03,45.09,45.03,45.07,34451.80114465267,23.6568,23.6883,23.6568,23.6778,34451.8011
2005-12-07 13:25:00,45.06,45.06,44.96,44.96,43317.24834474245,23.6726,23.6726,23.62,23.62,43317.2483
2005-12-07 13:30:00,44.96,45.01,44.92,44.96,28279.654359780045,23.62,23.6463,23.599,23.62,28279.6544
2005-12-07 13:35:00,44.96,45.0,44.96,44.96,22219.728425541463,23.62,23.641,23.62,23.62,22219.7284
2005-12-07 13:40:00,44.96,44.99,44.96,44.98,32207.38413197172,23.62,23.6358,23.62,23.6305,32207.3841
2005-12-07 13:45:00,44.98,45.0,44.97,44.98,18067.556952081697,23.6305,23.641,23.6253,23.6305,18067.557
2005-12-07 13:50:00,44.98,44.99,44.89,44.93,68342.4980361351,23.6305,23.6358,23.5832,23.6043,68342.498
2005-12-07 13:55:00,44.94,44.95,44.91,44.92,47357.19896756817,23.6095,23.6148,23.5937,23.599,47357.199
2005-12-07 14:00:00,44.92,44.92,44.84,44.86,56895.97127146224,23.599,23.599,23.557,23.5675,56895.9713
2005-12-07 14:05:00,44.86,44.96,44.85,44.9,40623.9479295253,23.5675,23.62,23.5622,23.5885,40623.9479
2005-12-07 14:10:00,44.9,44.95,44.89,44.95,25923.016496465043,23.5885,23.6148,23.5832,23.6148,25923.0165
2005-12-07 14:15:00,44.95,44.95,44.87,44.87,47581.64066883627,23.6148,23.6148,23.5727,23.5727,47581.6407
2005-12-07 14:20:00,44.88,44.94,44.88,44.93,33778.476040848385,23.578,23.6095,23.578,23.6043,33778.476
2005-12-07 14:25:00,44.93,44.93,44.88,44.9,34451.80114465267,23.6043,23.6043,23.578,23.5885,34451.8011
2005-12-07 14:30:00,44.91,44.93,44.84,44.92,46122.76961059365,23.5937,23.6043,23.557,23.599,46122.7696
2005-12-07 14:35:00,44.93,44.95,44.91,44.95,20311.97396476265,23.6043,23.6148,23.5937,23.6148,20311.974
2005-12-07 14:40:00,44.95,45.0,44.95,44.98,44663.89855235103,23.6148,23.641,23.6148,23.6305,44663.8986
2005-12-07 14:45:00,44.98,44.98,44.94,44.94,20536.41566603075,23.6305,23.6305,23.6095,23.6095,20536.4157
2005-12-07 14:50:00,44.95,44.96,44.93,44.94,20087.532263494555,23.6148,23.62,23.6043,23.6095,20087.5323
2005-12-07 14:55:00,44.94,44.95,44.91,44.92,19414.207159690268,23.6095,23.6148,23.5937,23.599,19414.2072
2005-12-07 15:00:00,44.91,44.94,44.88,44.94,102682.07833015372,23.5937,23.6095,23.578,23.6095,102682.0783
2005-12-07 15:05:00,44.93,44.98,44.93,44.98,38267.3100662103,23.6043,23.6305,23.6043,23.6305,38267.3101
2005-12-07 15:10:00,44.98,44.98,44.94,44.96,31309.617326899337,23.6305,23.6305,23.6095,23.62,31309.6173
2005-12-07 15:15:00,44.96,45.0,44.96,44.99,60487.038491751766,23.62,23.641,23.62,23.6358,60487.0385
2005-12-07 15:20:00,44.99,45.0,44.96,45.0,35012.90539782291,23.6358,23.641,23.62,23.641,35012.9054
2005-12-07 15:25:00,45.0,45.01,44.97,44.97,32095.16328133767,23.641,23.6463,23.6253,23.6253,32095.1633
2005-12-07 15:30:00,44.97,44.98,44.95,44.96,35349.56794972506,23.6253,23.6305,23.6148,23.62,35349.5679
2005-12-07 15:35:00,44.95,44.96,44.92,44.92,21995.28672427337,23.6148,23.62,23.599,23.599,21995.2867
2005-12-07 15:40:00,44.94,45.03,44.94,45.03,62282.57210189653,23.6095,23.6568,23.6095,23.6568,62282.5721
2005-12-07 15:45:00,45.03,45.08,45.01,45.05,54427.11255751318,23.6568,23.6831,23.6463,23.6673,54427.1126
2005-12-07 15:50:00,45.06,45.13,45.05,45.13,62731.45550443272,23.6726,23.7093,23.6673,23.7093,62731.4555
2005-12-07 15:55:00,45.13,45.14,45.09,45.11,67108.06867916058,23.7093,23.7146,23.6883,23.6988,67108.0687
2005-12-08 09:30:00,45.29,45.29,45.25,45.25,26035.23734709909,23.7934,23.7934,23.7724,23.7724,26035.2373
2005-12-08 09:35:00,45.24,45.24,45.06,45.06,31870.72158006957,23.7671,23.7671,23.6726,23.6726,31870.7216
2005-12-08 09:40:00,45.06,45.14,45.06,45.13,73504.65716530131,23.6726,23.7146,23.6726,23.7093,73504.6572
2005-12-08 09:45:00,45.12,45.13,45.01,45.13,45000.56110425317,23.7041,23.7093,23.6463,23.7093,45000.5611
2005-12-08 09:50:00,45.13,45.17,45.04,45.04,24688.587139490515,23.7093,23.7303,23.662,23.662,24688.5871
2005-12-08 09:55:00,45.04,45.12,45.0,45.12,27381.887554707664,23.662,23.7041,23.641,23.7041,27381.8876
2005-12-08 10:00:00,45.12,45.17,45.1,45.11,20424.1948153967,23.7041,23.7303,23.6936,23.6988,20424.1948
2005-12-08 10:05:00,45.11,45.12,45.05,45.1,14139.827179890022,23.6988,23.7041,23.6673,23.6936,14139.8272
2005-12-08 10:10:00,45.11,45.11,45.05,45.05,15262.035686230502,23.6988,23.6988,23.6673,23.6673,15262.0357
2005-12-08 10:15:00,45.05,45.05,45.02,45.02,25249.69139266076,23.6673,23.6673,23.6515,23.6515,25249.6914
2005-12-08 10:20:00,45.03,45.11,45.03,45.07,26820.783301537424,23.6568,23.6988,23.6568,23.6778,26820.7833
2005-12-08 10:25:00,45.07,45.09,45.05,45.06,27269.666704073614,23.6778,23.6883,23.6673,23.6726,27269.6667
2005-12-08 10:30:00,45.08,45.08,45.0,45.03,23454.15778251599,23.6831,23.6831,23.641,23.6568,23454.1578
2005-12-08 10:35:00,45.03,45.06,45.02,45.02,35910.67220289529,23.6568,23.6726,23.6515,23.6515,35910.6722
2005-12-08 10:40:00,45.02,45.1,45.01,45.1,22444.17012680956,23.6515,23.6936,23.6463,23.6936,22444.1701
2005-12-08 10:45:00,45.1,45.14,45.07,45.13,21995.28672427337,23.6936,23.7146,23.6778,23.7093,21995.2867
2005-12-08 10:50:00,45.13,45.16,44.98,44.98,15037.593984962405,23.7093,23.7251,23.6305,23.6305,15037.594
2005-12-08 10:55:00,44.98,45.09,44.97,45.0,259679.0483671866,23.6305,23.6883,23.6253,23.641,259679.0484
2005-12-08 11:00:00,45.05,45.15,45.05,45.13,13129.839524183591,23.6673,23.7198,23.6673,23.7093,13129.8395
2005-12-08 11:05:00,45.13,45.21,45.11,45.2,32544.04668387386,23.7093,23.7514,23.6988,23.7461,32544.0467
2005-12-08 11:10:00,45.2,45.22,45.12,45.2,66883.62697789249,23.7461,23.7566,23.7041,23.7461,66883.627
2005-12-08 11:15:00,45.2,45.21,45.12,45.17,28952.97946358433,23.7461,23.7514,23.7041,23.7303,28952.9795
2005-12-08 11:20:00,45.18,45.27,45.18,45.27,30636.29222309505,23.7356,23.7829,23.7356,23.7829,30636.2922
2005-12-08 11:25:00,45.27,45.31,45.27,45.31,17843.1152508136,23.7829,23.8039,23.7829,23.8039,17843.1153
2005-12-08 11:30:00,45.32,45.37,45.3,45.31,17057.569296375266,23.8091,23.8354,23.7986,23.8039,17057.5693
2005-12-08 11:35:00,45.31,45.35,45.31,45.35,16496.465043205026,23.8039,23.8249,23.8039,23.8249,16496.465
2005-12-08 11:40:00,45.36,45.37,45.35,45.37,13803.16462798788,23.8302,23.8354,23.8249,23.8354,13803.1646
2005-12-08 11:45:00,45.37,45.39,45.37,45.39,21097.519919200982,23.8354,23.8459,23.8354,23.8459,21097.5199
2005-12-08 11:50:00,45.39,45.43,45.39,45.43,16945.348445741216,23.8459,23.8669,23.8459,23.8669,16945.3484
2005-12-08 11:55:00,45.43,45.45,45.42,45.45,12344.293569745258,23.8669,23.8774,23.8617,23.8774,12344.2936
2005-12-08 12:00:00,45.44,45.45,45.42,45.44,8641.00549882168,23.8722,23.8774,23.8617,23.8722,8641.0055
2005-12-08 12:05:00,45.44,45.44,45.39,45.42,9763.21400516216,23.8722,23.8722,23.8459,23.8617,9763.214
2005-12-08 12:10:00,45.43,45.46,45.42,45.45,45000.56110425317,23.8669,23.8827,23.8617,23.8774,45000.5611
2005-12-08 12:15:00,45.44,45.46,45.43,45.45,10997.643362136683,23.8722,23.8827,23.8669,23.8774,10997.6434
2005-12-08 12:20:00,45.45,45.47,45.44,45.47,12119.851868477162,23.8774,23.8879,23.8722,23.8879,12119.8519
2005-12-08 12:25:00,45.47,45.48,45.43,45.44,11222.08506340478,23.8879,23.8932,23.8669,23.8722,11222.0851
2005-12-08 12:30:00,45.45,45.46,45.37,45.37,23341.93693188194,23.8774,23.8827,23.8354,23.8354,23341.9369
2005-12-08 12:35:00,45.38,45.38,45.36,45.37,18628.66120525193,23.8407,23.8407,23.8302,23.8354,18628.6612
2005-12-08 12:40:00,45.35,45.36,45.34,45.35,38379.53091684435,23.8249,23.8302,23.8197,23.8249,38379.5309
2005-12-08 12:45:00,45.34,45.34,45.26,45.27,19863.09056222646,23.8197,23.8197,23.7776,23.7829,19863.0906
2005-12-08 12:50:00,45.27,45.29,45.27,45.29,18740.882055885984,23.7829,23.7934,23.7829,23.7934,18740.8821
2005-12-08 12:55:00,45.29,45.32,45.27,45.3,10885.422511502637,23.7934,23.8091,23.7829,23.7986,10885.4225
2005-12-08 13:00:00,45.31,45.31,45.21,45.21,15486.477387498597,23.8039,23.8039,23.7514,23.7514,15486.4774
2005-12-08 13:05:00,45.21,45.25,45.13,45.13,24351.92458758837,23.7514,23.7724,23.7093,23.7093,24351.9246
2005-12-08 13:10:00,45.13,45.13,45.08,45.1,16608.685893839076,23.7093,23.7093,23.6831,23.6936,16608.6859
2005-12-08 13:15:00,45.1,45.11,45.08,45.1,12456.514420379306,23.6936,23.6988,23.6831,23.6936,12456.5144
2005-12-08 13:20:00,45.1,45.13,45.09,45.13,23566.37863315004,23.6936,23.7093,23.6883,23.7093,23566.3786
2005-12-08 13:25:00,45.13,45.41,45.13,45.13,17394.23184827741,23.7093,23.8564,23.7093,23.7093,17394.2318
2005-12-08 13:30:00,45.13,45.24,45.13,45.17,18853.10290652003,23.7093,23.7671,23.7093,23.7303,18853.1029
2005-12-08 13:35:00,45.17,45.17,45.13,45.14,9875.434855796206,23.7303,23.7303,23.7093,23.7146,9875.4349
2005-12-08 13:40:00,45.13,45.19,45.13,45.19,81696.7792615868,23.7093,23.7408,23.7093,23.7408,81696.7793
2005-12-08 13:45:00,45.19,45.2,45.13,45.13,12007.631017843114,23.7408,23.7461,23.7093,23.7093,12007.631
2005-12-08 13:50:00,45.13,45.16,45.12,45.16,9314.330602625969,23.7093,23.7251,23.7041,23.7251,9314.3306
2005-12-08 13:55:00,45.17,45.21,45.17,45.19,8528.784648187633,23.7303,23.7514,23.7303,23.7408,8528.7846
2005-12-08 14:00:00,45.2,45.21,45.15,45.21,6508.809336774772,23.7461,23.7514,23.7198,23.7514,6508.8093
2005-12-08 14:05:00,45.21,45.21,45.19,45.19,7631.017843115251,23.7514,23.7514,23.7408,23.7408,7631.0178
2005-12-08 14:10:00,45.19,45.19,45.13,45.17,14364.26888115812,23.7408,23.7408,23.7093,23.7303,14364.2689
2005-12-08 14:15:00,45.17,45.18,45.13,45.15,15598.698238132643,23.7303,23.7356,23.7093,23.7198,15598.6982
2005-12-08 14:20:00,45.14,45.21,45.12,45.18,26708.562450903377,23.7146,23.7514,23.7041,23.7356,26708.5625
2005-12-08 14:25:00,45.18,45.19,45.13,45.16,11895.410167209067,23.7356,23.7408,23.7093,23.7251,11895.4102
2005-12-08 14:30:00,45.15,45.15,45.04,45.15,29289.642015486475,23.7198,23.7198,23.662,23.7198,29289.642
2005-12-08 14:35:00,45.13,45.15,45.05,45.15,16272.02334193693,23.7093,23.7198,23.6673,23.7198,16272.0233
2005-12-08 14:40:00,45.12,45.13,45.06,45.11,10324.318258332398,23.7041,23.7093,23.6726,23.6988,10324.3183
2005-12-08 14:45:00,45.11,45.13,45.08,45.08,7518.796992481202,23.6988,23.7093,23.6831,23.6831,7518.797
2005-12-08 14:50:00,45.08,45.14,45.07,45.14,8416.563797553585,23.6831,23.7146,23.6778,23.7146,8416.5638
2005-12-08 14:55:00,45.15,45.17,45.12,45.14,13017.618673549545,23.7198,23.7303,23.7041,23.7146,13017.6187
2005-12-08 15:00:00,45.13,45.21,45.13,45.16,21434.18247110313,23.7093,23.7514,23.7093,23.7251,21434.1825
2005-12-08 15:05:00,45.17,45.18,45.13,45.13,7182.13444057906,23.7303,23.7356,23.7093,23.7093,7182.1344
2005-12-08 15:10:00,45.13,45.15,45.12,45.15,9202.10975199192,23.7093,23.7198,23.7041,23.7198,9202.1098
2005-12-08 15:15:00,45.16,45.2,45.13,45.2,13690.943777353832,23.7251,23.7461,23.7093,23.7461,13690.9438
2005-12-08 15:20:00,45.18,45.19,45.16,45.18,16608.685893839076,23.7356,23.7408,23.7251,23.7356,16608.6859
2005-12-08 15:25:00,45.18,45.21,45.07,45.13,24913.02884075861,23.7356,23.7514,23.6778,23.7093,24913.0288
2005-12-08 15:30:00,45.13,45.21,45.13,45.21,14813.15228369431,23.7093,23.7514,23.7093,23.7514,14813.1523
2005-12-08 15:35:00,45.21,45.23,45.15,45.18,22331.94927617552,23.7514,23.7619,23.7198,23.7356,22331.9493
2005-12-08 15:40:00,45.16,45.21,45.15,45.19,15262.035686230502,23.7251,23.7514,23.7198,23.7408,15262.0357
2005-12-08 15:45:00,45.19,45.23,45.17,45.19,48367.1866232746,23.7408,23.7619,23.7303,23.7408,48367.1866
2005-12-08 15:50:00,45.21,45.21,45.19,45.19,20087.532263494555,23.7514,23.7514,23.7408,23.7408,20087.5323
2005-12-08 15:55:00,45.2,45.21,45.18,45.21,25810.795645831,23.7461,23.7514,23.7356,23.7514,25810.7956
2005-12-09 09:30:00,45.21,45.21,45.08,45.16,46908.31556503198,23.7514,23.7514,23.6831,23.7251,46908.3156
2005-12-09 09:35:00,45.13,45.3,45.13,45.3,29962.967119290763,23.7093,23.7986,23.7093,23.7986,29962.9671
2005-12-09 09:40:00,45.31,45.41,45.29,45.41,31085.17562563124,23.8039,23.8564,23.7934,23.8564,31085.1756
2005-12-09 09:45:00,45.4,45.46,45.37,45.37,73055.77376276512,23.8512,23.8827,23.8354,23.8354,73055.7738
2005-12-09 09:50:00,45.38,45.4,45.35,45.38,28055.21265851195,23.8407,23.8512,23.8249,23.8407,28055.2127
2005-12-09 09:55:00,45.37,45.38,45.29,45.34,32880.709235776005,23.8354,23.8407,23.7934,23.8197,32880.7092
2005-12-09 10:00:00,45.31,45.36,45.28,45.28,17057.569296375266,23.8039,23.8302,23.7881,23.7881,17057.5693
2005-12-09 10:05:00,45.28,45.35,45.21,45.33,63517.001458871055,23.7881,23.8249,23.7514,23.8144,63517.0015
2005-12-09 10:10:00,45.32,45.33,45.26,45.28,6508.809336774772,23.8091,23.8144,23.7776,23.7881,6508.8093
2005-12-09 10:15:00,45.27,45.29,45.23,45.23,43541.69004601055,23.7829,23.7934,23.7619,23.7619,43541.69
2005-12-09 10:20:00,45.25,45.28,45.03,45.03,25249.69139266076,23.7724,23.7881,23.6568,23.6568,25249.6914
2005-12-09 10:25:00,45.04,45.19,45.04,45.19,52519.35809673437,23.662,23.7408,23.662,23.7408,52519.3581
2005-12-09 10:30:00,45.17,45.19,45.14,45.16,23341.93693188194,23.7303,23.7408,23.7146,23.7251,23341.9369
2005-12-09 10:35:00,45.14,45.2,45.11,45.16,32656.26753450791,23.7146,23.7461,23.6988,23.7251,32656.2675
2005-12-09 10:40:00,45.17,45.17,45.14,45.15,6845.471888676916,23.7303,23.7303,23.7146,23.7198,6845.4719
2005-12-09 10:45:00,45.14,45.16,45.13,45.15,21209.74076983504,23.7146,23.7251,23.7093,23.7198,21209.7408
2005-12-09 10:50:00,45.16,45.17,45.14,45.15,6733.251038042868,23.7251,23.7303,23.7146,23.7198,6733.251
2005-12-09 10:55:00,45.15,45.15,45.12,45.12,6845.471888676916,23.7198,23.7198,23.7041,23.7041,6845.4719
2005-12-09 11:00:00,45.11,45.13,45.11,45.13,20424.1948153967,23.6988,23.7093,23.6988,23.7093,20424.1948
2005-12-09 11:05:00,45.12,45.25,45.11,45.22,73616.87801593536,23.7041,23.7724,23.6988,23.7566,73616.878
2005-12-09 11:10:00,45.23,45.26,45.22,45.25,11446.526764672875,23.7619,23.7776,23.7566,23.7724,11446.5268
2005-12-09 11:15:00,45.24,45.29,45.24,45.26,22331.94927617552,23.7671,23.7934,23.7671,23.7776,22331.9493
2005-12-09 11:20:00,45.26,45.26,45.19,45.2,7967.6803950173935,23.7776,23.7776,23.7408,23.7461,7967.6804
2005-12-09 11:25:00,45.19,45.2,45.15,45.16,11670.96846594097,23.7408,23.7461,23.7198,23.7251,11670.9685
2005-12-09 11:30:00,45.15,45.15,45.09,45.09,64526.98911457748,23.7198,23.7198,23.6883,23.6883,64526.9891
2005-12-09 11:35:00,45.09,45.13,45.08,45.13,22219.728425541463,23.6883,23.7093,23.6831,23.7093,22219.7284
2005-12-09 11:40:00,45.13,45.13,45.11,45.12,10436.539108966446,23.7093,23.7093,23.6988,23.7041,10436.5391
2005-12-09 11:45:00,45.12,45.13,45.12,45.13,11109.864212770732,23.7041,23.7093,23.7041,23.7093,11109.8642
2005-12-09 11:50:00,45.13,45.13,45.12,45.13,4601.05487599596,23.7093,23.7093,23.7041,23.7093,4601.0549
2005-12-09 11:55:00,45.13,45.14,45.07,45.13,33554.03433958029,23.7093,23.7146,23.6778,23.7093,33554.0343
2005-12-09 12:00:00,45.11,45.16,45.11,45.15,8192.12209628549,23.6988,23.7251,23.6988,23.7198,8192.1221
2005-12-09 12:05:00,45.15,45.21,45.13,45.18,13803.16462798788,23.7198,23.7514,23.7093,23.7356,13803.1646
2005-12-09 12:10:00,45.18,45.22,45.18,45.22,28952.97946358433,23.7356,23.7566,23.7356,23.7566,28952.9795
2005-12-09 12:15:00,45.22,45.29,45.21,45.25,9875.434855796206,23.7566,23.7934,23.7514,23.7724,9875.4349
2005-12-09 12:20:00,45.26,45.26,45.18,45.21,13017.618673549545,23.7776,23.7776,23.7356,23.7514,13017.6187
2005-12-09 12:25:00,45.21,45.22,45.15,45.15,7855.459544383346,23.7514,23.7566,23.7198,23.7198,7855.4595
2005-12-09 12:30:00,45.14,45.2,45.14,45.19,14813.15228369431,23.7146,23.7461,23.7146,23.7408,14813.1523
2005-12-09 12:35:00,45.18,45.19,45.17,45.17,8192.12209628549,23.7356,23.7408,23.7303,23.7303,8192.1221
2005-12-09 12:40:00,45.17,45.21,45.17,45.21,13129.839524183591,23.7303,23.7514,23.7303,23.7514,13129.8395
2005-12-09 12:45:00,45.21,45.22,45.19,45.2,8753.226349455728,23.7514,23.7566,23.7408,23.7461,8753.2263
2005-12-09 12:50:00,45.2,45.22,45.2,45.21,14364.26888115812,23.7461,23.7566,23.7461,23.7514,14364.2689
2005-12-09 12:55:00,45.21,45.23,45.2,45.22,27718.550106609808,23.7514,23.7619,23.7461,23.7566,27718.5501
2005-12-09 13:00:00,45.22,45.25,45.19,45.2,18516.440354617887,23.7566,23.7724,23.7408,23.7461,18516.4404
2005-12-09 13:05:00,45.2,45.25,45.2,45.25,14925.373134328358,23.7461,23.7724,23.7461,23.7724,14925.3731
2005-12-09 13:10:00,45.25,45.27,45.24,45.24,2356.637863315004,23.7724,23.7829,23.7671,23.7671,2356.6379
2005-12-09 13:15:00,45.24,45.24,45.22,45.22,7294.355291213107,23.7671,23.7671,23.7566,23.7566,7294.3553
2005-12-09 13:20:00,45.21,45.21,45.18,45.19,13578.722926719784,23.7514,23.7514,23.7356,23.7408,13578.7229
2005-12-09 13:25:00,45.19,45.2,45.18,45.18,12007.631017843114,23.7408,23.7461,23.7356,23.7356,12007.631
2005-12-09 13:30:00,45.18,45.29,45.18,45.29,27494.10840534171,23.7356,23.7934,23.7356,23.7934,27494.1084
2005-12-09 13:35:00,45.29,45.3,45.28,45.29,10548.759959600491,23.7934,23.7986,23.7881,23.7934,10548.76
2005-12-09 13:40:00,45.3,45.33,45.3,45.33,8641.00549882168,23.7986,23.8144,23.7986,23.8144,8641.0055
2005-12-09 13:45:00,45.33,45.41,45.33,45.37,15149.814835596451,23.8144,23.8564,23.8144,23.8354,15149.8148
2005-12-09 13:50:00,45.36,45.36,45.34,45.34,4152.171473459769,23.8302,23.8302,23.8197,23.8197,4152.1715
2005-12-09 13:55:00,45.34,45.34,45.27,45.27,5162.159129166199,23.8197,23.8197,23.7829,23.7829,5162.1591
2005-12-09 14:00:00,45.27,45.29,45.27,45.28,12232.072719111213,23.7829,23.7934,23.7829,23.7881,12232.0727
2005-12-09 14:05:00,45.28,45.3,45.27,45.27,12456.514420379306,23.7881,23.7986,23.7829,23.7829,12456.5144
2005-12-09 14:10:00,45.27,45.27,45.21,45.21,25361.9122432948,23.7829,23.7829,23.7514,23.7514,25361.9122
2005-12-09 14:15:00,45.21,45.27,45.18,45.25,42195.03983840197,23.7514,23.7829,23.7356,23.7724,42195.0398
2005-12-09 14:20:00,45.26,45.31,45.24,45.31,22668.611828077657,23.7776,23.8039,23.7671,23.8039,22668.6118
2005-12-09 14:25:00,45.31,45.36,45.31,45.36,25586.3539445629,23.8039,23.8302,23.8039,23.8302,25586.3539
2005-12-09 14:30:00,45.36,45.46,45.36,45.46,30524.071372461003,23.8302,23.8827,23.8302,23.8827,30524.0714
2005-12-09 14:35:00,45.46,45.47,45.43,45.45,19975.31141286051,23.8827,23.8879,23.8669,23.8774,19975.3114
2005-12-09 14:40:00,45.44,45.47,45.44,45.46,16608.685893839076,23.8722,23.8879,23.8722,23.8827,16608.6859
2005-12-09 14:45:00,45.46,45.46,45.35,45.4,64302.54741330939,23.8827,23.8827,23.8249,23.8512,64302.5474
2005-12-09 14:50:00,45.4,45.42,45.38,45.41,13915.385478621927,23.8512,23.8617,23.8407,23.8564,13915.3855
2005-12-09 14:55:00,45.42,45.46,45.39,45.4,19638.648860958365,23.8617,23.8827,23.8459,23.8512,19638.6489
2005-12-09 15:00:00,45.4,45.4,45.36,45.36,11109.864212770732,23.8512,23.8512,23.8302,23.8302,11109.8642
2005-12-09 15:05:00,45.36,45.37,45.36,45.37,19638.648860958365,23.8302,23.8354,23.8302,23.8354,19638.6489
2005-12-09 15:10:00,45.37,45.4,45.35,45.38,32319.604982605768,23.8354,23.8512,23.8249,23.8407,32319.605
2005-12-09 15:15:00,45.39,45.43,45.39,45.43,23341.93693188194,23.8459,23.8669,23.8459,23.8669,23341.9369
2005-12-09 15:20:00,45.42,45.42,45.39,45.4,23005.2743799798,23.8617,23.8617,23.8459,23.8512,23005.2744
2005-12-09 15:25:00,45.4,45.45,45.39,45.41,20873.078217932893,23.8512,23.8774,23.8459,23.8564,20873.0782
2005-12-09 15:30:00,45.41,45.43,45.39,45.4,30075.18796992481,23.8564,23.8669,23.8459,23.8512,30075.188
2005-12-09 15:35:00,45.41,45.41,45.29,45.31,23790.82033441813,23.8564,23.8564,23.7934,23.8039,23790.8203
2005-12-09 15:40:00,45.3,45.3,45.25,45.25,37032.880709235775,23.7986,23.7986,23.7724,23.7724,37032.8807
2005-12-09 15:45:00,45.25,45.26,45.2,45.21,34564.02199528672,23.7724,23.7776,23.7461,23.7514,34564.022
2005-12-09 15:50:00,45.21,45.21,45.18,45.21,65761.41847155201,23.7514,23.7514,23.7356,23.7514,65761.4185
2005-12-09 15:55:00,45.21,45.23,45.17,45.21,53866.00830434294,23.7514,23.7619,23.7303,23.7514,53866.0083
2005-12-12 09:30:00,45.42,45.42,45.37,45.39,36808.43900796768,23.8617,23.8617,23.8354,23.8459,36808.439
2005-12-12 09:35:00,45.37,45.41,45.22,45.27,22556.390977443607,23.8354,23.8564,23.7566,23.7829,22556.391
2005-12-12 09:40:00,45.27,45.35,45.27,45.33,33666.25519021434,23.7829,23.8249,23.7829,23.8144,33666.2552
2005-12-12 09:45:00,45.33,45.39,45.31,45.36,21097.519919200982,23.8144,23.8459,23.8039,23.8302,21097.5199
2005-12-12 09:50:00,45.38,45.39,45.31,45.32,23117.495230613848,23.8407,23.8459,23.8039,23.8091,23117.4952
2005-12-12 09:55:00,45.32,45.34,45.27,45.31,21097.519919200982,23.8091,23.8197,23.7829,23.8039,21097.5199
2005-12-12 10:00:00,45.29,45.32,45.21,45.21,20311.97396476265,23.7934,23.8091,23.7514,23.7514,20311.974
2005-12-12 10:05:00,45.22,45.26,45.11,45.25,25137.470542026706,23.7566,23.7776,23.6988,23.7724,25137.4705
2005-12-12 10:10:00,45.25,45.27,45.24,45.25,18179.777802715744,23.7724,23.7829,23.7671,23.7724,18179.7778
2005-12-12 10:15:00,45.25,45.31,45.25,45.31,15486.477387498597,23.7724,23.8039,23.7724,23.8039,15486.4774
2005-12-12 10:20:00,45.31,45.36,45.26,45.27,17394.23184827741,23.8039,23.8302,23.7776,23.7829,17394.2318
2005-12-12 10:25:00,45.26,45.33,45.25,45.28,15710.919088766692,23.7776,23.8144,23.7724,23.7881,15710.9191
2005-12-12 10:30:00,45.28,45.29,45.23,45.23,13578.722926719784,23.7881,23.7934,23.7619,23.7619,13578.7229
2005-12-12 10:35:00,45.24,45.28,45.23,45.28,6059.925934238581,23.7671,23.7881,23.7619,23.7881,6059.9259
2005-12-12 10:40:00,45.28,45.3,45.28,45.29,12793.17697228145,23.7881,23.7986,23.7881,23.7934,12793.177
2005-12-12 10:45:00,45.29,45.3,45.28,45.29,20760.85736729884,23.7934,23.7986,23.7881,23.7934,20760.8574
2005-12-12 10:50:00,45.28,45.29,45.25,45.28,20760.85736729884,23.7881,23.7934,23.7724,23.7881,20760.8574
2005-12-12 10:55:00,45.28,45.31,45.24,45.3,14925.373134328358,23.7881,23.8039,23.7671,23.7986,14925.3731
2005-12-12 11:00:00,45.29,45.31,45.29,45.3,8528.784648187633,23.7934,23.8039,23.7934,23.7986,8528.7846
2005-12-12 11:05:00,45.31,45.31,45.29,45.29,7967.6803950173935,23.8039,23.8039,23.7934,23.7934,7967.6804
2005-12-12 11:10:00,45.29,45.31,45.27,45.31,22219.728425541463,23.7934,23.8039,23.7829,23.8039,22219.7284
2005-12-12 11:15:00,45.3,45.31,45.26,45.29,29065.20031421838,23.7986,23.8039,23.7776,23.7934,29065.2003
2005-12-12 11:20:00,45.29,45.3,45.24,45.3,18740.882055885984,23.7934,23.7986,23.7671,23.7986,18740.8821
2005-12-12 11:25:00,45.3,45.3,45.26,45.27,3927.729772191673,23.7986,23.7986,23.7776,23.7829,3927.7298
2005-12-12 11:30:00,45.26,45.26,45.23,45.24,8641.00549882168,23.7776,23.7776,23.7619,23.7671,8641.0055
2005-12-12 11:35:00,45.24,45.3,45.24,45.26,27494.10840534171,23.7671,23.7986,23.7671,23.7776,27494.1084
2005-12-12 11:40:00,45.26,45.29,45.22,45.22,11222.08506340478,23.7776,23.7934,23.7566,23.7566,11222.0851
2005-12-12 11:45:00,45.22,45.23,45.21,45.21,8192.12209628549,23.7566,23.7619,23.7514,23.7514,8192.1221
2005-12-12 11:50:00,45.22,45.22,45.19,45.2,14588.710582426214,23.7566,23.7566,23.7408,23.7461,14588.7106
2005-12-12 11:55:00,45.19,45.19,45.13,45.13,20873.078217932893,23.7408,23.7408,23.7093,23.7093,20873.0782
2005-12-12 12:00:00,45.13,45.13,45.06,45.06,19414.207159690268,23.7093,23.7093,23.6726,23.6726,19414.2072
2005-12-12 12:05:00,45.06,45.06,44.64,44.72,173717.876781506,23.6726,23.6726,23.4519,23.4939,173717.8768
2005-12-12 12:10:00,44.73,44.8,44.66,44.67,86410.05498821681,23.4992,23.536,23.4624,23.4677,86410.055
2005-12-12 12:15:00,44.69,44.79,44.69,44.79,80013.46650207609,23.4782,23.5307,23.4782,23.5307,80013.4665
2005-12-12 12:20:00,44.79,44.79,44.76,44.79,42643.923240938166,23.5307,23.5307,23.5149,23.5307,42643.9232
2005-12-12 12:25:00,44.78,44.8,44.75,44.76,23005.2743799798,23.5255,23.536,23.5097,23.5149,23005.2744
2005-12-12 12:30:00,44.75,44.76,44.73,44.75,39165.07687128268,23.5097,23.5149,23.4992,23.5097,39165.0769
2005-12-12 12:35:00,44.75,44.77,44.74,44.76,13915.385478621927,23.5097,23.5202,23.5044,23.5149,13915.3855
2005-12-12 12:40:00,44.76,44.8,44.74,44.74,54651.55425878128,23.5149,23.536,23.5044,23.5044,54651.5543
2005-12-12 12:45:00,44.75,44.75,44.73,44.74,32992.93008641005,23.5097,23.5097,23.4992,23.5044,32992.9301
2005-12-12 12:50:00,44.74,44.75,44.73,44.73,20873.078217932893,23.5044,23.5097,23.4992,23.4992,20873.0782
2005-12-12 12:55:00,44.74,44.75,44.73,44.74,23229.71608124789,23.5044,23.5097,23.4992,23.5044,23229.7161
2005-12-12 13:00:00,44.75,44.75,44.66,44.66,29850.74626865672,23.5097,23.5097,23.4624,23.4624,29850.7463
2005-12-12 13:05:00,44.66,44.68,44.63,44.64,46796.094714397936,23.4624,23.4729,23.4467,23.4519,46796.0947
2005-12-12 13:10:00,44.64,44.72,44.64,44.71,13803.16462798788,23.4519,23.4939,23.4519,23.4887,13803.1646
2005-12-12 13:15:00,44.69,44.7,44.67,44.68,10773.201660868588,23.4782,23.4834,23.4677,23.4729,10773.2017
2005-12-12 13:20:00,44.67,44.73,44.66,44.72,21883.06587363932,23.4677,23.4992,23.4624,23.4939,21883.0659
2005-12-12 13:25:00,44.71,44.75,44.71,44.75,10660.98081023454,23.4887,23.5097,23.4887,23.5097,10660.9808
2005-12-12 13:30:00,44.74,44.78,44.72,44.77,17169.790147009313,23.5044,23.5255,23.4939,23.5202,17169.7901
2005-12-12 13:35:00,44.77,44.8,44.72,44.73,25810.795645831,23.5202,23.536,23.4939,23.4992,25810.7956
2005-12-12 13:40:00,44.74,44.84,44.72,44.84,24127.48288632028,23.5044,23.557,23.4939,23.557,24127.4829
2005-12-12 13:45:00,44.84,44.84,44.72,44.74,19077.544607788124,23.557,23.557,23.4939,23.5044,19077.5446
2005-12-12 13:50:00,44.73,44.73,44.69,44.72,9763.21400516216,23.4992,23.4992,23.4782,23.4939,9763.214
2005-12-12 13:55:00,44.72,44.8,44.7,44.8,20536.41566603075,23.4939,23.536,23.4834,23.536,20536.4157
2005-12-12 14:00:00,44.82,44.88,44.79,44.85,30299.629671192903,23.5465,23.578,23.5307,23.5622,30299.6297
2005-12-12 14:05:00,44.86,44.88,44.81,44.84,19750.86971159241,23.5675,23.578,23.5412,23.557,19750.8697
2005-12-12 14:10:00,44.84,44.85,44.81,44.83,9987.655706430254,23.557,23.5622,23.5412,23.5517,9987.6557
2005-12-12 14:15:00,44.84,44.84,44.8,44.83,11670.96846594097,23.557,23.557,23.536,23.5517,11670.9685
2005-12-12 14:20:00,44.83,44.88,44.82,44.87,14027.606329255976,23.5517,23.578,23.5465,23.5727,14027.6063
2005-12-12 14:25:00,44.86,44.88,44.8,44.8,19975.31141286051,23.5675,23.578,23.536,23.536,19975.3114
2005-12-12 14:30:00,44.8,44.82,44.8,44.82,85736.72988441252,23.536,23.5465,23.536,23.5465,85736.7299
2005-12-12 14:35:00,44.83,44.91,44.83,44.9,26933.00415217147,23.5517,23.5937,23.5517,23.5885,26933.0042
2005-12-12 14:40:00,44.9,44.9,44.85,44.88,9538.772303894062,23.5885,23.5885,23.5622,23.578,9538.7723
2005-12-12 14:45:00,44.88,44.89,44.84,44.84,20311.97396476265,23.578,23.5832,23.557,23.557,20311.974
2005-12-12 14:50:00,44.83,44.83,44.74,44.81,25249.69139266076,23.5517,23.5517,23.5044,23.5412,25249.6914
2005-12-12 14:55:00,44.81,44.86,44.81,44.86,14813.15228369431,23.5412,23.5675,23.5412,23.5675,14813.1523
2005-12-12 15:00:00,44.84,44.86,44.79,44.81,26820.783301537424,23.557,23.5675,23.5307,23.5412,26820.7833
2005-12-12 15:05:00,44.8,44.81,44.79,44.8,12456.514420379306,23.536,23.5412,23.5307,23.536,12456.5144
2005-12-12 15:10:00,44.8,44.85,44.75,44.81,24464.145438222426,23.536,23.5622,23.5097,23.5412,24464.1454
2005-12-12 15:15:00,44.81,44.82,44.79,44.81,19526.42801032432,23.5412,23.5465,23.5307,23.5412,19526.428
2005-12-12 15:20:00,44.81,44.85,44.79,44.82,61497.02614745819,23.5412,23.5622,23.5307,23.5465,61497.0261
2005-12-12 15:25:00,44.84,44.87,44.81,44.82,21546.403321737176,23.557,23.5727,23.5412,23.5465,21546.4033
2005-12-12 15:30:00,44.82,44.85,44.81,44.85,25137.470542026706,23.5465,23.5622,23.5412,23.5622,25137.4705
2005-12-12 15:35:00,44.85,44.88,44.84,44.87,29738.525418022666,23.5622,23.578,23.557,23.5727,29738.5254
2005-12-12 15:40:00,44.87,44.88,44.86,44.88,25923.016496465043,23.5727,23.578,23.5675,23.578,25923.0165
2005-12-12 15:45:00,44.88,44.88,44.86,44.86,23229.71608124789,23.578,23.578,23.5675,23.5675,23229.7161
2005-12-12 15:50:00,44.86,44.87,44.8,44.83,36808.43900796768,23.5675,23.5727,23.536,23.5517,36808.439
2005-12-12 15:55:00,44.83,44.88,44.82,44.87,63180.33890696892,23.5517,23.578,23.5465,23.5727,63180.3389
2005-12-13 09:30:00,44.78,44.79,44.7,44.78,45225.00280552126,23.5255,23.5307,23.4834,23.5255,45225.0028
2005-12-13 09:35:00,44.78,44.87,44.73,44.73,25025.24969139266,23.5255,23.5727,23.4992,23.4992,25025.2497
2005-12-13 09:40:00,44.72,44.73,44.69,44.7,35237.34709909101,23.4939,23.4992,23.4782,23.4834,35237.3471
2005-12-13 09:45:00,44.69,44.73,44.68,44.72,54314.891706879134,23.4782,23.4992,23.4729,23.4939,54314.8917
2005-12-13 09:50:00,44.72,44.72,44.63,44.64,28952.97946358433,23.4939,23.4939,23.4467,23.4519,28952.9795
2005-12-13 09:55:00,44.64,44.64,44.53,44.61,64302.54741330939,23.4519,23.4519,23.3941,23.4361,64302.5474
2005-12-13 10:00:00,44.61,44.63,44.55,44.56,44439.45685108293,23.4361,23.4467,23.4046,23.4099,44439.4569
2005-12-13 10:05:00,44.56,44.62,44.56,44.61,36359.55560543149,23.4099,23.4414,23.4099,23.4361,36359.5556
2005-12-13 10:10:00,44.61,44.71,44.61,44.7,37257.32241050387,23.4361,23.4887,23.4361,23.4834,37257.3224
2005-12-13 10:15:00,44.7,44.74,44.63,44.64,29177.42116485243,23.4834,23.5044,23.4467,23.4519,29177.4212
2005-12-13 10:20:00,44.64,44.66,44.63,44.65,13354.281225451688,23.4519,23.4624,23.4467,23.4572,13354.2812
2005-12-13 10:25:00,44.65,44.66,44.56,44.63,81809.00011222085,23.4572,23.4624,23.4099,23.4467,81809.0001
2005-12-13 10:30:00,44.63,44.68,44.63,44.65,21546.403321737176,23.4467,23.4729,23.4467,23.4572,21546.4033
2005-12-13 10:35:00,44.65,44.66,44.64,44.66,29626.30456738862,23.4572,23.4624,23.4519,23.4624,29626.3046
2005-12-13 10:40:00,44.66,44.69,44.64,44.65,19975.31141286051,23.4624,23.4782,23.4519,23.4572,19975.3114
2005-12-13 10:45:00,44.64,44.65,44.64,44.64,14476.489731792166,23.4519,23.4572,23.4519,23.4519,14476.4897
2005-12-13 10:50:00,44.64,44.66,44.63,44.65,16272.02334193693,23.4519,23.4624,23.4467,23.4572,16272.0233
2005-12-13 10:55:00,44.65,44.66,44.64,44.64,18291.99865334979,23.4572,23.4624,23.4519,23.4519,18291.9987
2005-12-13 11:00:00,44.64,44.65,44.63,44.65,19863.09056222646,23.4519,23.4572,23.4467,23.4572,19863.0906
2005-12-13 11:05:00,44.64,44.65,44.64,44.64,15935.360790034789,23.4519,23.4572,23.4519,23.4519,15935.3608
2005-12-13 11:10:00,44.64,44.68,44.64,44.68,18291.99865334979,23.4519,23.4729,23.4519,23.4729,18291.9987
2005-12-13 11:15:00,44.68,44.68,44.65,44.65,18628.66120525193,23.4729,23.4729,23.4572,23.4572,18628.6612
2005-12-13 11:20:00,44.65,44.67,44.63,44.63,25810.795645831,23.4572,23.4677,23.4467,23.4467,25810.7956
2005-12-13 11:25:00,44.63,44.67,44.62,44.64,28167.433509146,23.4467,23.4677,23.4414,23.4519,28167.4335
2005-12-13 11:30:00,44.64,44.65,44.59,44.61,21209.74076983504,23.4519,23.4572,23.4256,23.4361,21209.7408
2005-12-13 11:35:00,44.61,44.64,44.61,44.64,11895.410167209067,23.4361,23.4519,23.4361,23.4519,11895.4102
2005-12-13 11:40:00,44.64,44.64,44.61,44.63,19189.76545842217,23.4519,23.4519,23.4361,23.4467,19189.7655
2005-12-13 11:45:00,44.62,44.62,44.6,44.6,14364.26888115812,23.4414,23.4414,23.4309,23.4309,14364.2689
2005-12-13 11:50:00,44.6,44.6,44.58,44.59,16496.465043205026,23.4309,23.4309,23.4204,23.4256,16496.465
2005-12-13 11:55:00,44.59,44.59,44.56,44.57,10548.759959600491,23.4256,23.4256,23.4099,23.4151,10548.76
2005-12-13 12:00:00,44.57,44.58,44.53,44.54,17843.1152508136,23.4151,23.4204,23.3941,23.3994,17843.1153
2005-12-13 12:05:00,44.54,44.59,44.54,44.58,12680.9561216474,23.3994,23.4256,23.3994,23.4204,12680.9561
2005-12-13 12:10:00,44.59,44.61,44.57,44.61,18628.66120525193,23.4256,23.4361,23.4151,23.4361,18628.6612
2005-12-13 12:15:00,44.6,44.61,44.58,44.58,13578.722926719784,23.4309,23.4361,23.4204,23.4204,13578.7229
2005-12-13 12:20:00,44.59,44.59,44.56,44.56,14813.15228369431,23.4256,23.4256,23.4099,23.4099,14813.1523
2005-12-13 12:25:00,44.56,44.59,44.55,44.58,24576.36628885647,23.4099,23.4256,23.4046,23.4204,24576.3663
2005-12-13 12:30:00,44.58,44.58,44.51,44.52,12456.514420379306,23.4204,23.4204,23.3836,23.3889,12456.5144
2005-12-13 12:35:00,44.52,44.53,44.48,44.49,29177.42116485243,23.3889,23.3941,23.3678,23.3731,29177.4212
2005-12-13 12:40:00,44.49,44.5,44.46,44.47,28728.53776231624,23.3731,23.3784,23.3573,23.3626,28728.5378
2005-12-13 12:45:00,44.47,44.47,44.46,44.47,25361.9122432948,23.3626,23.3626,23.3573,23.3626,25361.9122
2005-12-13 12:50:00,44.47,44.5,44.47,44.49,20087.532263494555,23.3626,23.3784,23.3626,23.3731,20087.5323
2005-12-13 12:55:00,44.49,44.5,44.47,44.49,15935.360790034789,23.3731,23.3784,23.3626,23.3731,15935.3608
2005-12-13 13:00:00,44.48,44.48,44.46,44.46,24688.587139490515,23.3678,23.3678,23.3573,23.3573,24688.5871
2005-12-13 13:05:00,44.47,44.47,44.42,44.45,34788.46369655482,23.3626,23.3626,23.3363,23.3521,34788.4637
2005-12-13 13:10:00,44.45,44.45,44.42,44.42,26933.00415217147,23.3521,23.3521,23.3363,23.3363,26933.0042
2005-12-13 13:15:00,44.42,44.42,44.39,44.41,24576.36628885647,23.3363,23.3363,23.3206,23.3311,24576.3663
2005-12-13 13:20:00,44.41,44.49,44.41,44.45,24576.36628885647,23.3311,23.3731,23.3311,23.3521,24576.3663
2005-12-13 13:25:00,44.45,44.45,44.4,44.41,36471.776456065534,23.3521,23.3521,23.3258,23.3311,36471.7765
2005-12-13 13:30:00,44.4,44.41,44.39,44.39,29626.30456738862,23.3258,23.3311,23.3206,23.3206,29626.3046
2005-12-13 13:35:00,44.39,44.39,44.36,44.37,26147.458197733136,23.3206,23.3206,23.3048,23.3101,26147.4582
2005-12-13 13:40:00,44.37,44.37,44.36,44.37,25025.24969139266,23.3101,23.3101,23.3048,23.3101,25025.2497
2005-12-13 13:45:00,44.37,44.4,44.37,44.38,20199.753114128605,23.3101,23.3258,23.3101,23.3153,20199.7531
2005-12-13 13:50:00,44.38,44.38,44.33,44.34,31758.500729435527,23.3153,23.3153,23.289,23.2943,31758.5007
2005-12-13 13:55:00,44.35,44.37,44.3,44.3,13017.618673549545,23.2996,23.3101,23.2733,23.2733,13017.6187
2005-12-13 14:00:00,44.3,44.34,44.3,44.34,37032.880709235775,23.2733,23.2943,23.2733,23.2943,37032.8807
2005-12-13 14:05:00,44.34,44.43,44.34,44.42,21546.403321737176,23.2943,23.3416,23.2943,23.3363,21546.4033
2005-12-13 14:10:00,44.43,44.51,44.42,44.49,36808.43900796768,23.3416,23.3836,23.3363,23.3731,36808.439
2005-12-13 14:15:00,44.5,44.6,44.44,44.6,84277.8588261699,23.3784,23.4309,23.3468,23.4309,84277.8588
2005-12-13 14:20:00,44.6,44.87,44.6,44.82,108629.78341375828,23.4309,23.5727,23.4309,23.5465,108629.7834
2005-12-13 14:25:00,44.82,44.82,44.66,44.74,128043.99057344854,23.5465,23.5465,23.4624,23.5044,128043.9906
2005-12-13 14:30:00,44.73,44.85,44.73,44.82,87420.04264392324,23.4992,23.5622,23.4992,23.5465,87420.0426
2005-12-13 14:35:00,44.83,44.89,44.81,44.88,60711.48019301986,23.5517,23.5832,23.5412,23.578,60711.4802
2005-12-13 14:40:00,44.88,44.95,44.86,44.89,61272.5844461901,23.578,23.6148,23.5675,23.5832,61272.5844
2005-12-13 14:45:00,44.88,44.88,44.82,44.85,51733.81214229604,23.578,23.578,23.5465,23.5622,51733.8121
2005-12-13 14:50:00,44.86,44.93,44.86,44.93,74514.64482100774,23.5675,23.6043,23.5675,23.6043,74514.6448
2005-12-13 14:55:00,44.95,45.01,44.91,44.96,68903.60228930535,23.6148,23.6463,23.5937,23.62,68903.6023
2005-12-13 15:00:00,44.94,44.99,44.88,44.89,44439.45685108293,23.6095,23.6358,23.578,23.5832,44439.4569
2005-12-13 15:05:00,44.88,44.91,44.83,44.86,51509.37044102794,23.578,23.5937,23.5517,23.5675,51509.3704
2005-12-13 15:10:00,44.88,44.88,44.82,44.86,30524.071372461003,23.578,23.578,23.5465,23.5675,30524.0714
2005-12-13 15:15:00,44.84,44.88,44.79,44.8,43429.4691953765,23.557,23.578,23.5307,23.536,43429.4692
2005-12-13 15:20:00,44.82,44.88,44.79,44.84,29962.967119290763,23.5465,23.578,23.5307,23.557,29962.9671
2005-12-13 15:25:00,44.84,44.88,44.8,44.81,28279.654359780045,23.557,23.578,23.536,23.5412,28279.6544
2005-12-13 15:30:00,44.8,44.82,44.74,44.76,46010.5487599596,23.536,23.5465,23.5044,23.5149,46010.5488
2005-12-13 15:35:00,44.77,44.83,44.75,44.78,63517.001458871055,23.5202,23.5517,23.5097,23.5255,63517.0015
2005-12-13 15:40:00,44.74,44.84,44.74,44.8,73280.21546403322,23.5044,23.557,23.5044,23.536,73280.2155
2005-12-13 15:45:00,44.76,44.81,44.74,44.74,65873.63932218606,23.5149,23.5412,23.5044,23.5044,65873.6393
2005-12-13 15:50:00,44.74,44.76,44.66,44.68,75075.74907417798,23.5044,23.5149,23.4624,23.4729,75075.7491
2005-12-13 15:55:00,44.67,44.77,44.57,44.75,80911.23330714846,23.4677,23.5202,23.4151,23.5097,80911.2333
2005-12-14 09:30:00,44.87,44.93,44.83,44.83,51846.032992930086,23.5727,23.6043,23.5517,23.5517,51846.033
2005-12-14 09:35:00,44.82,44.88,44.81,44.85,25586.3539445629,23.5465,23.578,23.5412,23.5622,25586.3539
2005-12-14 09:40:00,44.85,44.88,44.82,44.82,35349.56794972506,23.5622,23.578,23.5465,23.5465,35349.5679
2005-12-14 09:45:00,44.84,44.88,44.77,44.8,30075.18796992481,23.557,23.578,23.5202,23.536,30075.188
2005-12-14 09:50:00,44.8,44.88,44.8,44.86,31197.396476265287,23.536,23.578,23.536,23.5675,31197.3965
2005-12-14 09:55:00,44.85,44.9,44.84,44.89,23790.82033441813,23.5622,23.5885,23.557,23.5832,23790.8203
2005-12-14 10:00:00,44.89,44.9,44.82,44.87,92469.9809224554,23.5832,23.5885,23.5465,23.5727,92469.9809
2005-12-14 10:05:00,44.87,44.91,44.86,44.88,49377.17427898103,23.5727,23.5937,23.5675,23.578,49377.1743
2005-12-14 10:10:00,44.89,45.02,44.89,44.92,41072.8313320615,23.5832,23.6515,23.5832,23.599,41072.8313
2005-12-14 10:15:00,44.92,44.94,44.88,44.88,28279.654359780045,23.599,23.6095,23.578,23.578,28279.6544
2005-12-14 10:20:00,44.88,44.98,44.88,44.94,31534.05902816743,23.578,23.6305,23.578,23.6095,31534.059
2005-12-14 10:25:00,44.95,44.99,44.95,44.99,18853.10290652003,23.6148,23.6358,23.6148,23.6358,18853.1029
2005-12-14 10:30:00,44.99,45.07,44.92,45.07,59028.167433509145,23.6358,23.6778,23.599,23.6778,59028.1674
2005-12-14 10:35:00,45.07,45.08,45.05,45.05,32992.93008641005,23.6778,23.6831,23.6673,23.6673,32992.9301
2005-12-14 10:40:00,45.05,45.05,45.03,45.04,21434.18247110313,23.6673,23.6673,23.6568,23.662,21434.1825
2005-12-14 10:45:00,45.04,45.04,44.98,45.01,29738.525418022666,23.662,23.662,23.6305,23.6463,29738.5254
2005-12-14 10:50:00,45.02,45.04,45.0,45.01,45337.22365615532,23.6515,23.662,23.641,23.6463,45337.2237
2005-12-14 10:55:00,45.01,45.04,45.01,45.02,32431.82583323981,23.6463,23.662,23.6463,23.6515,32431.8258
2005-12-14 11:00:00,45.02,45.05,44.99,45.01,19750.86971159241,23.6515,23.6673,23.6358,23.6463,19750.8697
2005-12-14 11:05:00,45.01,45.01,44.89,44.95,22556.390977443607,23.6463,23.6463,23.5832,23.6148,22556.391
2005-12-14 11:10:00,44.96,45.0,44.89,44.98,61497.02614745819,23.62,23.641,23.5832,23.6305,61497.0261
2005-12-14 11:15:00,44.98,44.99,44.96,44.98,11446.526764672875,23.6305,23.6358,23.62,23.6305,11446.5268
2005-12-14 11:20:00,44.98,45.0,44.96,44.97,26820.783301537424,23.6305,23.641,23.62,23.6253,26820.7833
2005-12-14 11:25:00,44.98,45.0,44.98,44.99,11334.305914038829,23.6305,23.641,23.6305,23.6358,11334.3059
2005-12-14 11:30:00,44.99,44.99,44.94,44.95,13354.281225451688,23.6358,23.6358,23.6095,23.6148,13354.2812
2005-12-14 11:35:00,44.95,44.96,44.9,44.9,9314.330602625969,23.6148,23.62,23.5885,23.5885,9314.3306
2005-12-14 11:40:00,44.9,44.95,44.89,44.95,26708.562450903377,23.5885,23.6148,23.5832,23.6148,26708.5625
2005-12-14 11:45:00,44.95,44.96,44.95,44.96,14139.827179890022,23.6148,23.62,23.6148,23.62,14139.8272
2005-12-14 11:50:00,44.96,44.96,44.94,44.95,19750.86971159241,23.62,23.62,23.6095,23.6148,19750.8697
2005-12-14 11:55:00,44.95,44.95,44.91,44.91,4937.717427898103,23.6148,23.6148,23.5937,23.5937,4937.7174
2005-12-14 12:00:00,44.91,44.94,44.9,44.9,15935.360790034789,23.5937,23.6095,23.5885,23.5885,15935.3608
2005-12-14 12:05:00,44.89,44.89,44.85,44.87,23790.82033441813,23.5832,23.5832,23.5622,23.5727,23790.8203
2005-12-14 12:10:00,44.88,44.88,44.86,44.87,9426.551453260015,23.578,23.578,23.5675,23.5727,9426.5515
2005-12-14 12:15:00,44.87,44.88,44.86,44.88,11109.864212770732,23.5727,23.578,23.5675,23.578,11109.8642
2005-12-14 12:20:00,44.87,44.89,44.87,44.88,17394.23184827741,23.5727,23.5832,23.5727,23.578,17394.2318
2005-12-14 12:25:00,44.88,44.9,44.88,44.89,9426.551453260015,23.578,23.5885,23.578,23.5832,9426.5515
2005-12-14 12:30:00,44.88,44.88,44.85,44.87,22668.611828077657,23.578,23.578,23.5622,23.5727,22668.6118
2005-12-14 12:35:00,44.87,44.87,44.85,44.85,11895.410167209067,23.5727,23.5727,23.5622,23.5622,11895.4102
2005-12-14 12:40:00,44.84,44.86,44.83,44.85,34002.917742116486,23.557,23.5675,23.5517,23.5622,34002.9177
2005-12-14 12:45:00,44.85,44.86,44.83,44.86,30748.513073729097,23.5622,23.5675,23.5517,23.5675,30748.5131
2005-12-14 12:50:00,44.87,44.87,44.83,44.83,21883.06587363932,23.5727,23.5727,23.5517,23.5517,21883.0659
2005-12-14 12:55:00,44.83,44.87,44.82,44.86,29401.86286612052,23.5517,23.5727,23.5465,23.5675,29401.8629
2005-12-14 13:00:00,44.86,44.87,44.85,44.87,16608.685893839076,23.5675,23.5727,23.5622,23.5727,16608.6859
2005-12-14 13:05:00,44.87,44.87,44.82,44.85,43541.69004601055,23.5727,23.5727,23.5465,23.5622,43541.69
2005-12-14 13:10:00,44.85,44.86,44.8,44.81,33441.813488946245,23.5622,23.5675,23.536,23.5412,33441.8135
2005-12-14 13:15:00,44.82,44.85,44.81,44.84,26820.783301537424,23.5465,23.5622,23.5412,23.557,26820.7833
2005-12-14 13:20:00,44.85,44.89,44.84,44.88,28504.09606104814,23.5622,23.5832,23.557,23.578,28504.0961
2005-12-14 13:25:00,44.88,44.88,44.82,44.84,18067.556952081697,23.578,23.578,23.5465,23.557,18067.557
2005-12-14 13:30:00,44.86,44.88,44.83,44.85,24576.36628885647,23.5675,23.578,23.5517,23.5622,24576.3663
2005-12-14 13:35:00,44.85,44.86,44.84,44.86,23678.599483784084,23.5622,23.5675,23.557,23.5675,23678.5995
2005-12-14 13:40:00,44.86,44.89,44.86,44.86,37706.20581304006,23.5675,23.5832,23.5675,23.5675,37706.2058
2005-12-14 13:45:00,44.87,44.89,44.84,44.84,25586.3539445629,23.5727,23.5832,23.557,23.557,25586.3539
2005-12-14 13:50:00,44.85,44.93,44.85,44.9,23117.495230613848,23.5622,23.6043,23.5622,23.5885,23117.4952
2005-12-14 13:55:00,44.9,44.9,44.83,44.84,17506.452698911457,23.5885,23.5885,23.5517,23.557,17506.4527
2005-12-14 14:00:00,44.84,44.92,44.83,44.92,55100.43766131747,23.557,23.599,23.5517,23.599,55100.4377
2005-12-14 14:05:00,44.92,44.93,44.89,44.89,28840.758612950285,23.599,23.6043,23.5832,23.5832,28840.7586
2005-12-14 14:10:00,44.9,44.91,44.87,44.87,23341.93693188194,23.5885,23.5937,23.5727,23.5727,23341.9369
2005-12-14 14:15:00,44.87,44.87,44.82,44.83,44551.67770171697,23.5727,23.5727,23.5465,23.5517,44551.6777
2005-12-14 14:20:00,44.82,44.83,44.81,44.83,60038.15508921557,23.5465,23.5517,23.5412,23.5517,60038.1551
2005-12-14 14:25:00,44.84,44.88,44.84,44.87,31646.27987880148,23.557,23.578,23.557,23.5727,31646.2799
2005-12-14 14:30:00,44.87,44.88,44.85,44.85,24688.587139490515,23.5727,23.578,23.5622,23.5622,24688.5871
2005-12-14 14:35:00,44.86,44.88,44.85,44.85,25137.470542026706,23.5675,23.578,23.5622,23.5622,25137.4705
2005-12-14 14:40:00,44.85,44.85,44.81,44.82,27157.445853439567,23.5622,23.5622,23.5412,23.5465,27157.4459
2005-12-14 14:45:00,44.82,44.86,44.82,44.82,34451.80114465267,23.5465,23.5675,23.5465,23.5465,34451.8011
2005-12-14 14:50:00,44.82,44.84,44.8,44.81,20873.078217932893,23.5465,23.557,23.536,23.5412,20873.0782
2005-12-14 14:55:00,44.81,44.83,44.8,44.82,44102.79429918079,23.5412,23.5517,23.536,23.5465,44102.7943
2005-12-14 15:00:00,44.82,44.82,44.8,44.8,20873.078217932893,23.5465,23.5465,23.536,23.536,20873.0782
2005-12-14 15:05:00,44.81,44.84,44.8,44.8,22219.728425541463,23.5412,23.557,23.536,23.536,22219.7284
2005-12-14 15:10:00,44.8,44.8,44.75,44.8,69240.26484120749,23.536,23.536,23.5097,23.536,69240.2648
2005-12-14 15:15:00,44.8,44.84,44.8,44.83,46122.76961059365,23.536,23.557,23.536,23.5517,46122.7696
2005-12-14 15:20:00,44.83,44.84,44.79,44.81,30075.18796992481,23.5517,23.557,23.5307,23.5412,30075.188
2005-12-14 15:25:00,44.82,44.83,44.77,44.78,28616.31691168219,23.5465,23.5517,23.5202,23.5255,28616.3169
2005-12-14 15:30:00,44.78,44.81,44.76,44.81,34227.35944338458,23.5255,23.5412,23.5149,23.5412,34227.3594
2005-12-14 15:35:00,44.81,44.81,44.76,44.78,26147.458197733136,23.5412,23.5412,23.5149,23.5255,26147.4582
2005-12-14 15:40:00,44.78,44.78,44.66,44.67,111884.18808214566,23.5255,23.5255,23.4624,23.4677,111884.1881
2005-12-14 15:45:00,44.68,44.74,44.67,44.74,61721.46784872629,23.4729,23.5044,23.4677,23.5044,61721.4678
2005-12-14 15:50:00,44.73,44.74,44.7,44.71,86858.938390753,23.4992,23.5044,23.4834,23.4887,86858.9384
2005-12-14 15:55:00,44.71,44.71,44.62,44.64,169565.70530804622,23.4887,23.4887,23.4414,23.4519,169565.7053
2005-12-15 09:30:00,44.78,44.81,44.73,44.77,68454.71888676916,23.5255,23.5412,23.4992,23.5202,68454.7189
2005-12-15 09:35:00,44.77,44.78,44.66,44.75,50948.2661878577,23.5202,23.5255,23.4624,23.5097,50948.2662
2005-12-15 09:40:00,44.75,44.9,44.75,44.83,89552.23880597015,23.5097,23.5885,23.5097,23.5517,89552.2388
2005-12-15 09:45:00,44.83,44.9,44.81,44.9,62507.01380316463,23.5517,23.5885,23.5412,23.5885,62507.0138
2005-12-15 09:50:00,44.89,44.9,44.8,44.85,31982.942430703624,23.5832,23.5885,23.536,23.5622,31982.9424
2005-12-15 09:55:00,44.85,44.87,44.77,44.78,38716.19346874649,23.5622,23.5727,23.5202,23.5255,38716.1935
2005-12-15 10:00:00,44.78,44.88,44.66,44.66,49938.27853215127,23.5255,23.578,23.4624,23.4624,49938.2785
2005-12-15 10:05:00,44.65,44.72,44.62,44.72,49264.95342834698,23.4572,23.4939,23.4414,23.4939,49264.9534
2005-12-15 10:10:00,44.71,44.72,44.59,44.6,19301.98630905622,23.4887,23.4939,23.4256,23.4309,19301.9863
2005-12-15 10:15:00,44.6,44.62,44.49,44.57,32095.16328133767,23.4309,23.4414,23.3731,23.4151,32095.1633
2005-12-15 10:20:00,44.55,44.6,44.55,44.57,25137.470542026706,23.4046,23.4309,23.4046,23.4151,25137.4705
2005-12-15 10:25:00,44.56,44.56,44.48,44.53,31085.17562563124,23.4099,23.4099,23.3678,23.3941,31085.1756
2005-12-15 10:30:00,44.55,44.56,44.47,44.5,22219.728425541463,23.4046,23.4099,23.3626,23.3784,22219.7284
2005-12-15 10:35:00,44.49,44.5,44.43,44.5,30187.40882055886,23.3731,23.3784,23.3416,23.3784,30187.4088
2005-12-15 10:40:00,44.5,44.55,44.5,44.53,22780.832678711704,23.3784,23.4046,23.3784,23.3941,22780.8327
2005-12-15 10:45:00,44.55,44.58,44.52,44.57,17843.1152508136,23.4046,23.4204,23.3889,23.4151,17843.1153
2005-12-15 10:50:00,44.57,44.63,44.57,44.59,29514.08371675457,23.4151,23.4467,23.4151,23.4256,29514.0837
2005-12-15 10:55:00,44.6,44.6,44.52,44.56,16833.12759510717,23.4309,23.4309,23.3889,23.4099,16833.1276
2005-12-15 11:00:00,44.56,44.59,44.56,44.58,15710.919088766692,23.4099,23.4256,23.4099,23.4204,15710.9191
2005-12-15 11:05:00,44.58,44.64,44.57,44.64,37145.10155986982,23.4204,23.4519,23.4151,23.4519,37145.1016
2005-12-15 11:10:00,44.64,44.67,44.63,44.63,16720.906744473123,23.4519,23.4677,23.4467,23.4467,16720.9067
2005-12-15 11:15:00,44.63,44.68,44.57,44.67,22893.05352934575,23.4467,23.4729,23.4151,23.4677,22893.0535
2005-12-15 11:20:00,44.67,44.7,44.67,44.7,28391.87521041409,23.4677,23.4834,23.4677,23.4834,28391.8752
2005-12-15 11:25:00,44.69,44.73,44.68,44.71,32207.38413197172,23.4782,23.4992,23.4729,23.4887,32207.3841
2005-12-15 11:30:00,44.71,44.73,44.71,44.72,17618.673549545503,23.4887,23.4992,23.4887,23.4939,17618.6735
2005-12-15 11:35:00,44.72,44.75,44.72,44.75,34451.80114465267,23.4939,23.5097,23.4939,23.5097,34451.8011
2005-12-15 11:40:00,44.75,44.76,44.69,44.72,37481.76411177197,23.5097,23.5149,23.4782,23.4939,37481.7641
2005-12-15 11:45:00,44.72,44.73,44.72,44.73,10885.422511502637,23.4939,23.4992,23.4939,23.4992,10885.4225
2005-12-15 11:50:00,44.73,44.8,44.72,44.8,40960.61048142744,23.4992,23.536,23.4939,23.536,40960.6105
2005-12-15 11:55:00,44.79,44.81,44.74,44.75,18291.99865334979,23.5307,23.5412,23.5044,23.5097,18291.9987
2005-12-15 12:00:00,44.75,44.76,44.72,44.76,21770.84502300528,23.5097,23.5149,23.4939,23.5149,21770.845
2005-12-15 12:05:00,44.76,44.77,44.72,44.73,16608.685893839076,23.5149,23.5202,23.4939,23.4992,16608.6859
2005-12-15 12:10:00,44.73,44.75,44.72,44.73,26933.00415217147,23.4992,23.5097,23.4939,23.4992,26933.0042
2005-12-15 12:15:00,44.73,44.74,44.69,44.7,16159.802491302884,23.4992,23.5044,23.4782,23.4834,16159.8025
2005-12-15 12:20:00,44.7,44.74,44.69,44.72,16608.685893839076,23.4834,23.5044,23.4782,23.4939,16608.6859
2005-12-15 12:25:00,44.72,44.77,44.71,44.77,23005.2743799798,23.4939,23.5202,23.4887,23.5202,23005.2744
2005-12-15 12:30:00,44.78,44.8,44.77,44.8,20760.85736729884,23.5255,23.536,23.5202,23.536,20760.8574
2005-12-15 12:35:00,44.8,44.81,44.79,44.8,9875.434855796206,23.536,23.5412,23.5307,23.536,9875.4349
2005-12-15 12:40:00,44.8,44.85,44.78,44.81,32319.604982605768,23.536,23.5622,23.5255,23.5412,32319.605
2005-12-15 12:45:00,44.81,44.81,44.78,44.78,14139.827179890022,23.5412,23.5412,23.5255,23.5255,14139.8272
2005-12-15 12:50:00,44.77,44.81,44.77,44.8,12568.735271013353,23.5202,23.5412,23.5202,23.536,12568.7353
2005-12-15 12:55:00,44.8,44.81,44.8,44.81,14925.373134328358,23.536,23.5412,23.536,23.5412,14925.3731
2005-12-15 13:00:00,44.8,44.82,44.8,44.81,9650.99315452811,23.536,23.5465,23.536,23.5412,9650.9932
2005-12-15 13:05:00,44.81,44.82,44.76,44.78,20087.532263494555,23.5412,23.5465,23.5149,23.5255,20087.5323
2005-12-15 13:10:00,44.77,44.78,44.77,44.78,9202.10975199192,23.5202,23.5255,23.5202,23.5255,9202.1098
2005-12-15 13:15:00,44.78,44.82,44.78,44.81,17730.894400179553,23.5255,23.5465,23.5255,23.5412,17730.8944
2005-12-15 13:20:00,44.81,44.82,44.8,44.82,29514.08371675457,23.5412,23.5465,23.536,23.5465,29514.0837
2005-12-15 13:25:00,44.82,44.84,44.8,44.84,19077.544607788124,23.5465,23.557,23.536,23.557,19077.5446
2005-12-15 13:30:00,44.84,44.88,44.82,44.86,43766.13174727864,23.557,23.578,23.5465,23.5675,43766.1317
2005-12-15 13:35:00,44.86,44.91,44.85,44.91,19414.207159690268,23.5675,23.5937,23.5622,23.5937,19414.2072
2005-12-15 13:40:00,44.9,44.91,44.89,44.9,12119.851868477162,23.5885,23.5937,23.5832,23.5885,12119.8519
2005-12-15 13:45:00,44.9,44.9,44.85,44.86,9875.434855796206,23.5885,23.5885,23.5622,23.5675,9875.4349
2005-12-15 13:50:00,44.87,44.9,44.86,44.88,20760.85736729884,23.5727,23.5885,23.5675,23.578,20760.8574
2005-12-15 13:55:00,44.89,44.91,44.87,44.89,22444.17012680956,23.5832,23.5937,23.5727,23.5832,22444.1701
2005-12-15 14:00:00,44.89,44.93,44.89,44.93,21097.519919200982,23.5832,23.6043,23.5832,23.6043,21097.5199
2005-12-15 14:05:00,44.92,44.94,44.92,44.94,11783.18931657502,23.599,23.6095,23.599,23.6095,11783.1893
2005-12-15 14:10:00,44.94,44.97,44.93,44.94,19414.207159690268,23.6095,23.6253,23.6043,23.6095,19414.2072
2005-12-15 14:15:00,44.94,44.97,44.9,44.97,16384.24419257098,23.6095,23.6253,23.5885,23.6253,16384.2442
2005-12-15 14:20:00,44.97,44.97,44.91,44.91,18516.440354617887,23.6253,23.6253,23.5937,23.5937,18516.4404
2005-12-15 14:25:00,44.9,44.91,44.84,44.84,8528.784648187633,23.5885,23.5937,23.557,23.557,8528.7846
2005-12-15 14:30:00,44.85,44.85,44.81,44.83,9538.772303894062,23.5622,23.5622,23.5412,23.5517,9538.7723
2005-12-15 14:35:00,44.84,44.87,44.84,44.87,12456.514420379306,23.557,23.5727,23.557,23.5727,12456.5144
2005-12-15 14:40:00,44.87,44.88,44.82,44.83,13915.385478621927,23.5727,23.578,23.5465,23.5517,13915.3855
2005-12-15 14:45:00,44.81,44.81,44.73,44.79,29626.30456738862,23.5412,23.5412,23.4992,23.5307,29626.3046
2005-12-15 14:50:00,44.78,44.78,44.74,44.76,10660.98081023454,23.5255,23.5255,23.5044,23.5149,10660.9808
2005-12-15 14:55:00,44.75,44.8,44.75,44.8,12344.293569745258,23.5097,23.536,23.5097,23.536,12344.2936
2005-12-15 15:00:00,44.8,44.8,44.74,44.75,19077.544607788124,23.536,23.536,23.5044,23.5097,19077.5446
2005-12-15 15:05:00,44.75,44.77,44.73,44.77,23566.37863315004,23.5097,23.5202,23.4992,23.5202,23566.3786
2005-12-15 15:10:00,44.76,44.79,44.73,44.74,34451.80114465267,23.5149,23.5307,23.4992,23.5044,34451.8011
2005-12-15 15:15:00,44.74,44.79,44.73,44.79,23566.37863315004,23.5044,23.5307,23.4992,23.5307,23566.3786
2005-12-15 15:20:00,44.78,44.87,44.76,44.79,43317.24834474245,23.5255,23.5727,23.5149,23.5307,43317.2483
2005-12-15 15:25:00,44.79,44.82,44.78,44.8,21658.624172371223,23.5307,23.5465,23.5255,23.536,21658.6242
2005-12-15 15:30:00,44.8,44.81,44.78,44.79,29850.74626865672,23.536,23.5412,23.5255,23.5307,29850.7463
2005-12-15 15:35:00,44.79,44.79,44.76,44.77,41970.59813713388,23.5307,23.5307,23.5149,23.5202,41970.5981
2005-12-15 15:40:00,44.77,44.81,44.77,44.81,22668.611828077657,23.5202,23.5412,23.5202,23.5412,22668.6118
2005-12-15 15:45:00,44.8,44.83,44.8,44.81,48703.84917517674,23.536,23.5517,23.536,23.5412,48703.8492
2005-12-15 15:50:00,44.81,44.83,44.77,44.8,71148.0193019863,23.5412,23.5517,23.5202,23.536,71148.0193
2005-12-15 15:55:00,44.8,44.86,44.8,44.85,80013.46650207609,23.536,23.5675,23.536,23.5622,80013.4665
2005-12-16 09:30:00,45.11,45.14,45.09,45.14,704634.7211311861,23.6988,23.7146,23.6883,23.7146,704634.7211
2005-12-16 09:35:00,45.14,45.19,45.1,45.13,38042.8683649422,23.7146,23.7408,23.6936,23.7093,38042.8684
2005-12-16 09:40:00,45.13,45.13,44.96,45.11,37369.54326113792,23.7093,23.7093,23.62,23.6988,37369.5433
2005-12-16 09:45:00,45.12,45.13,45.03,45.12,27494.10840534171,23.7041,23.7093,23.6568,23.7041,27494.1084
2005-12-16 09:50:00,45.11,45.12,45.0,45.0,19863.09056222646,23.6988,23.7041,23.641,23.641,19863.0906
2005-12-16 09:55:00,45.01,45.13,45.01,45.05,16159.802491302884,23.6463,23.7093,23.6463,23.6673,16159.8025
2005-12-16 10:00:00,45.06,45.12,45.02,45.07,20536.41566603075,23.6726,23.7041,23.6515,23.6778,20536.4157
2005-12-16 10:05:00,45.06,45.11,45.0,45.05,34564.02199528672,23.6726,23.6988,23.641,23.6673,34564.022
2005-12-16 10:10:00,45.04,45.09,45.01,45.05,19189.76545842217,23.662,23.6883,23.6463,23.6673,19189.7655
2005-12-16 10:15:00,45.05,45.08,45.02,45.08,17169.790147009313,23.6673,23.6831,23.6515,23.6831,17169.7901
2005-12-16 10:20:00,45.07,45.15,45.07,45.14,36808.43900796768,23.6778,23.7198,23.6778,23.7146,36808.439
2005-12-16 10:25:00,45.14,45.18,45.12,45.12,28840.758612950285,23.7146,23.7356,23.7041,23.7041,28840.7586
2005-12-16 10:30:00,45.12,45.13,45.08,45.09,26596.34160026933,23.7041,23.7093,23.6831,23.6883,26596.3416
2005-12-16 10:35:00,45.09,45.09,45.04,45.05,14813.15228369431,23.6883,23.6883,23.662,23.6673,14813.1523
2005-12-16 10:40:00,45.05,45.06,45.01,45.01,14700.93143306026,23.6673,23.6726,23.6463,23.6463,14700.9314
2005-12-16 10:45:00,45.01,45.01,44.94,44.95,22107.507574907417,23.6463,23.6463,23.6095,23.6148,22107.5076
2005-12-16 10:50:00,44.95,44.95,44.92,44.93,7294.355291213107,23.6148,23.6148,23.599,23.6043,7294.3553
2005-12-16 10:55:00,44.93,44.93,44.9,44.91,13803.16462798788,23.6043,23.6043,23.5885,23.5937,13803.1646
2005-12-16 11:00:00,44.9,44.96,44.9,44.96,22107.507574907417,23.5885,23.62,23.5885,23.62,22107.5076
2005-12-16 11:05:00,44.96,44.97,44.93,44.96,10885.422511502637,23.62,23.6253,23.6043,23.62,10885.4225
2005-12-16 11:10:00,44.97,45.02,44.96,44.99,22556.390977443607,23.6253,23.6515,23.62,23.6358,22556.391
2005-12-16 11:15:00,45.0,45.0,44.94,45.0,21209.74076983504,23.641,23.641,23.6095,23.641,21209.7408
2005-12-16 11:20:00,44.99,45.01,44.96,44.97,12568.735271013353,23.6358,23.6463,23.62,23.6253,12568.7353
2005-12-16 11:25:00,44.97,45.0,44.96,44.97,12456.514420379306,23.6253,23.641,23.62,23.6253,12456.5144
2005-12-16 11:30:00,44.96,45.02,44.94,44.94,14476.489731792166,23.62,23.6515,23.6095,23.6095,14476.4897
2005-12-16 11:35:00,44.94,44.97,44.94,44.96,13242.06037481764,23.6095,23.6253,23.6095,23.62,13242.0604
2005-12-16 11:40:00,44.95,44.96,44.95,44.96,16047.581640668835,23.6148,23.62,23.6148,23.62,16047.5816
2005-12-16 11:45:00,44.96,44.96,44.83,44.87,35012.90539782291,23.62,23.62,23.5517,23.5727,35012.9054
2005-12-16 11:50:00,44.87,44.87,44.8,44.82,48479.40747390865,23.5727,23.5727,23.536,23.5465,48479.4075
2005-12-16 11:55:00,44.81,44.82,44.78,44.8,13242.06037481764,23.5412,23.5465,23.5255,23.536,13242.0604
2005-12-16 12:00:00,44.8,44.88,44.8,44.88,20648.6365166648,23.536,23.578,23.536,23.578,20648.6365
2005-12-16 12:05:00,44.87,44.88,44.86,44.88,16496.465043205026,23.5727,23.578,23.5675,23.578,16496.465
2005-12-16 12:10:00,44.88,44.93,44.88,44.89,13803.16462798788,23.578,23.6043,23.578,23.5832,13803.1646
2005-12-16 12:15:00,44.88,44.88,44.88,44.88,11109.864212770732,23.578,23.578,23.578,23.578,11109.8642
2005-12-16 12:20:00,44.88,44.89,44.88,44.88,6508.809336774772,23.578,23.5832,23.578,23.578,6508.8093
2005-12-16 12:25:00,44.88,44.88,44.85,44.86,5835.484232970485,23.578,23.578,23.5622,23.5675,5835.4842
2005-12-16 12:30:00,44.86,44.86,44.83,44.84,8641.00549882168,23.5675,23.5675,23.5517,23.557,8641.0055
2005-12-16 12:35:00,44.84,44.86,44.84,44.86,13354.281225451688,23.557,23.5675,23.557,23.5675,13354.2812
2005-12-16 12:40:00,44.87,44.87,44.86,44.86,5835.484232970485,23.5727,23.5727,23.5675,23.5675,5835.4842
2005-12-16 12:45:00,44.86,44.87,44.85,44.86,7182.13444057906,23.5675,23.5727,23.5622,23.5675,7182.1344
2005-12-16 12:50:00,44.85,44.85,44.8,44.8,12232.072719111213,23.5622,23.5622,23.536,23.536,12232.0727
2005-12-16 12:55:00,44.8,44.8,44.8,44.8,7406.576141847155,23.536,23.536,23.536,23.536,7406.5761
2005-12-16 13:00:00,44.79,44.8,44.77,44.78,8304.342946919538,23.5307,23.536,23.5202,23.5255,8304.3429
2005-12-16 13:05:00,44.77,44.78,44.74,44.74,6059.925934238581,23.5202,23.5255,23.5044,23.5044,6059.9259
2005-12-16 13:10:00,44.74,44.74,44.72,44.72,6172.146784872629,23.5044,23.5044,23.4939,23.4939,6172.1468
2005-12-16 13:15:00,44.73,44.73,44.64,44.64,39501.73942318482,23.4992,23.4992,23.4519,23.4519,39501.7394
2005-12-16 13:20:00,44.64,44.64,44.62,44.64,26933.00415217147,23.4519,23.4519,23.4414,23.4519,26933.0042
2005-12-16 13:25:00,44.64,44.64,44.63,44.64,12793.17697228145,23.4519,23.4519,23.4467,23.4519,12793.177
2005-12-16 13:30:00,44.63,44.64,44.63,44.64,7855.459544383346,23.4467,23.4519,23.4467,23.4519,7855.4595
2005-12-16 13:35:00,44.64,44.72,44.64,44.72,21883.06587363932,23.4519,23.4939,23.4519,23.4939,21883.0659
2005-12-16 13:40:00,44.71,44.72,44.7,44.72,5386.600830434294,23.4887,23.4939,23.4834,23.4939,5386.6008
2005-12-16 13:45:00,44.72,44.72,44.69,44.71,10548.759959600491,23.4939,23.4939,23.4782,23.4887,10548.76
2005-12-16 13:50:00,44.71,44.71,44.7,44.71,9875.434855796206,23.4887,23.4887,23.4834,23.4887,9875.4349
2005-12-16 13:55:00,44.71,44.71,44.66,44.66,15262.035686230502,23.4887,23.4887,23.4624,23.4624,15262.0357
2005-12-16 14:00:00,44.67,44.68,44.66,44.66,12793.17697228145,23.4677,23.4729,23.4624,23.4624,12793.177
2005-12-16 14:05:00,44.66,44.66,44.64,44.64,8079.901245651442,23.4624,23.4624,23.4519,23.4519,8079.9012
2005-12-16 14:10:00,44.65,44.65,44.63,44.64,6172.146784872629,23.4572,23.4572,23.4467,23.4519,6172.1468
2005-12-16 14:15:00,44.64,44.64,44.63,44.63,7518.796992481202,23.4519,23.4519,23.4467,23.4467,7518.797
2005-12-16 14:20:00,44.64,44.64,44.63,44.64,13354.281225451688,23.4519,23.4519,23.4467,23.4519,13354.2812
2005-12-16 14:25:00,44.64,44.64,44.62,44.63,10099.876557064305,23.4519,23.4519,23.4414,23.4467,10099.8766
2005-12-16 14:30:00,44.61,44.62,44.6,44.61,15374.256536864548,23.4361,23.4414,23.4309,23.4361,15374.2565
2005-12-16 14:35:00,44.61,44.61,44.59,44.59,8753.226349455728,23.4361,23.4361,23.4256,23.4256,8753.2263
2005-12-16 14:40:00,44.59,44.6,44.48,44.51,47132.75726630008,23.4256,23.4309,23.3678,23.3836,47132.7573
2005-12-16 14:45:00,44.51,44.54,44.5,44.54,25474.13309392885,23.3836,23.3994,23.3784,23.3994,25474.1331
2005-12-16 14:50:00,44.54,44.55,44.52,44.53,14252.04803052407,23.3994,23.4046,23.3889,23.3941,14252.048
2005-12-16 14:55:00,44.53,44.54,44.51,44.51,23454.15778251599,23.3941,23.3994,23.3836,23.3836,23454.1578
2005-12-16 15:00:00,44.51,44.51,44.45,44.47,29401.86286612052,23.3836,23.3836,23.3521,23.3626,29401.8629
2005-12-16 15:05:00,44.47,44.5,44.47,44.49,25586.3539445629,23.3626,23.3784,23.3626,23.3731,25586.3539
2005-12-16 15:10:00,44.5,44.55,44.5,44.54,29177.42116485243,23.3784,23.4046,23.3784,23.3994,29177.4212
2005-12-16 15:15:00,44.54,44.55,44.52,44.52,13242.06037481764,23.3994,23.4046,23.3889,23.3889,13242.0604
2005-12-16 15:20:00,44.52,44.52,44.47,44.49,40623.9479295253,23.3889,23.3889,23.3626,23.3731,40623.9479
2005-12-16 15:25:00,44.49,44.49,44.47,44.49,62507.01380316463,23.3731,23.3731,23.3626,23.3731,62507.0138
2005-12-16 15:30:00,44.5,44.51,44.49,44.5,93367.74772752776,23.3784,23.3836,23.3731,23.3784,93367.7477
2005-12-16 15:35:00,44.51,44.51,44.48,44.5,39165.07687128268,23.3836,23.3836,23.3678,23.3784,39165.0769
2005-12-16 15:40:00,44.49,44.5,44.4,44.42,90674.44731231064,23.3731,23.3784,23.3258,23.3363,90674.4473
2005-12-16 15:45:00,44.41,44.43,44.38,44.42,91796.6558186511,23.3311,23.3416,23.3153,23.3363,91796.6558
2005-12-16 15:50:00,44.39,44.47,44.39,44.45,137246.10032544046,23.3206,23.3626,23.3206,23.3521,137246.1003
2005-12-16 15:55:00,44.45,44.57,44.44,44.52,249915.83436202444,23.3521,23.4151,23.3468,23.3889,249915.8344
2005-12-19 09:30:00,44.49,44.63,44.49,44.62,48254.96577264056,23.3731,23.4467,23.3731,23.4414,48254.9658
2005-12-19 09:35:00,44.62,44.62,44.44,44.56,56334.867018292,23.4414,23.4414,23.3468,23.4099,56334.867
2005-12-19 09:40:00,44.56,44.56,44.35,44.36,47581.64066883627,23.4099,23.4099,23.2996,23.3048,47581.6407
2005-12-19 09:45:00,44.36,44.36,44.31,44.32,38379.53091684435,23.3048,23.3048,23.2785,23.2838,38379.5309
2005-12-19 09:50:00,44.32,44.39,44.3,44.38,32319.604982605768,23.2838,23.3206,23.2733,23.3153,32319.605
2005-12-19 09:55:00,44.39,44.39,44.31,44.33,22668.611828077657,23.3206,23.3206,23.2785,23.289,22668.6118
2005-12-19 10:00:00,44.32,44.44,44.31,44.41,26371.89989900124,23.2838,23.3468,23.2785,23.3311,26371.8999
2005-12-19 10:05:00,44.42,44.44,44.4,44.42,12007.631017843114,23.3363,23.3468,23.3258,23.3363,12007.631
2005-12-19 10:10:00,44.41,44.42,44.38,44.39,19414.207159690268,23.3311,23.3363,23.3153,23.3206,19414.2072
2005-12-19 10:15:00,44.39,44.45,44.39,44.44,38042.8683649422,23.3206,23.3521,23.3206,23.3468,38042.8684
2005-12-19 10:20:00,44.44,44.44,44.41,44.42,25249.69139266076,23.3468,23.3468,23.3311,23.3363,25249.6914
2005-12-19 10:25:00,44.41,44.44,44.37,44.39,21097.519919200982,23.3311,23.3468,23.3101,23.3206,21097.5199
2005-12-19 10:30:00,44.4,44.45,44.39,44.44,21770.84502300528,23.3258,23.3521,23.3206,23.3468,21770.845
2005-12-19 10:35:00,44.44,44.46,44.43,44.44,18516.440354617887,23.3468,23.3573,23.3416,23.3468,18516.4404
2005-12-19 10:40:00,44.44,44.44,44.4,44.4,6172.146784872629,23.3468,23.3468,23.3258,23.3258,6172.1468
2005-12-19 10:45:00,44.4,44.43,44.37,44.38,23454.15778251599,23.3258,23.3416,23.3101,23.3153,23454.1578
2005-12-19 10:50:00,44.37,44.39,44.33,44.38,45561.66535742341,23.3101,23.3206,23.289,23.3153,45561.6654
2005-12-19 10:55:00,44.38,44.38,44.31,44.33,21097.519919200982,23.3153,23.3153,23.2785,23.289,21097.5199
2005-12-19 11:00:00,44.32,44.35,44.32,44.33,16272.02334193693,23.2838,23.2996,23.2838,23.289,16272.0233
2005-12-19 11:05:00,44.33,44.35,44.31,44.32,25137.470542026706,23.289,23.2996,23.2785,23.2838,25137.4705
2005-12-19 11:10:00,44.32,44.33,44.31,44.31,9875.434855796206,23.2838,23.289,23.2785,23.2785,9875.4349
2005-12-19 11:15:00,44.31,44.38,44.31,44.37,14476.489731792166,23.2785,23.3153,23.2785,23.3101,14476.4897
2005-12-19 11:20:00,44.36,44.38,44.34,44.34,9089.888901357872,23.3048,23.3153,23.2943,23.2943,9089.8889
2005-12-19 11:25:00,44.35,44.39,44.32,44.38,16720.906744473123,23.2996,23.3206,23.2838,23.3153,16720.9067
2005-12-19 11:30:00,44.38,44.42,44.37,44.41,15935.360790034789,23.3153,23.3363,23.3101,23.3311,15935.3608
2005-12-19 11:35:00,44.4,44.43,44.4,44.42,10324.318258332398,23.3258,23.3416,23.3258,23.3363,10324.3183
2005-12-19 11:40:00,44.42,44.43,44.37,44.37,9089.888901357872,23.3363,23.3416,23.3101,23.3101,9089.8889
2005-12-19 11:45:00,44.38,44.4,44.38,44.4,12680.9561216474,23.3153,23.3258,23.3153,23.3258,12680.9561
2005-12-19 11:50:00,44.4,44.41,44.39,44.41,6621.03018740882,23.3258,23.3311,23.3206,23.3311,6621.0302
2005-12-19 11:55:00,44.41,44.41,44.39,44.4,7967.6803950173935,23.3311,23.3311,23.3206,23.3258,7967.6804
2005-12-19 12:00:00,44.4,44.41,44.4,44.41,6845.471888676916,23.3258,23.3311,23.3258,23.3311,6845.4719
2005-12-19 12:05:00,44.41,44.44,44.41,44.41,14139.827179890022,23.3311,23.3468,23.3311,23.3311,14139.8272
2005-12-19 12:10:00,44.42,44.44,44.4,44.43,13354.281225451688,23.3363,23.3468,23.3258,23.3416,13354.2812
2005-12-19 12:15:00,44.43,44.44,44.42,44.43,5498.821681068343,23.3416,23.3468,23.3363,23.3416,5498.8217
2005-12-19 12:20:00,44.42,44.43,44.41,44.42,15486.477387498597,23.3363,23.3416,23.3311,23.3363,15486.4774
2005-12-19 12:25:00,44.42,44.45,44.42,44.44,14925.373134328358,23.3363,23.3521,23.3363,23.3468,14925.3731
2005-12-19 12:30:00,44.44,44.44,44.4,44.4,14588.710582426214,23.3468,23.3468,23.3258,23.3258,14588.7106
2005-12-19 12:35:00,44.41,44.43,44.38,44.39,11446.526764672875,23.3311,23.3416,23.3153,23.3206,11446.5268
2005-12-19 12:40:00,44.38,44.39,44.38,44.39,12568.735271013353,23.3153,23.3206,23.3153,23.3206,12568.7353
2005-12-19 12:45:00,44.39,44.44,44.39,44.43,18067.556952081697,23.3206,23.3468,23.3206,23.3416,18067.557
2005-12-19 12:50:00,44.44,44.44,44.41,44.41,10324.318258332398,23.3468,23.3468,23.3311,23.3311,10324.3183
2005-12-19 12:55:00,44.41,44.42,44.39,44.39,6396.588486140725,23.3311,23.3363,23.3206,23.3206,6396.5885
2005-12-19 13:00:00,44.39,44.39,44.33,44.37,24576.36628885647,23.3206,23.3206,23.289,23.3101,24576.3663
2005-12-19 13:05:00,44.37,44.37,44.34,44.36,21546.403321737176,23.3101,23.3101,23.2943,23.3048,21546.4033
2005-12-19 13:10:00,44.36,44.39,44.31,44.39,24239.703736954325,23.3048,23.3206,23.2785,23.3206,24239.7037
2005-12-19 13:15:00,44.39,44.39,44.31,44.38,25025.24969139266,23.3206,23.3206,23.2785,23.3153,25025.2497
2005-12-19 13:20:00,44.38,44.38,44.34,44.37,9538.772303894062,23.3153,23.3153,23.2943,23.3101,9538.7723
2005-12-19 13:25:00,44.37,44.38,44.36,44.38,16833.12759510717,23.3101,23.3153,23.3048,23.3153,16833.1276
2005-12-19 13:30:00,44.38,44.39,44.31,44.32,15486.477387498597,23.3153,23.3206,23.2785,23.2838,15486.4774
2005-12-19 13:35:00,44.33,44.35,44.3,44.3,12568.735271013353,23.289,23.2996,23.2733,23.2733,12568.7353
2005-12-19 13:40:00,44.31,44.31,44.23,44.27,21883.06587363932,23.2785,23.2785,23.2365,23.2575,21883.0659
2005-12-19 13:45:00,44.27,44.32,44.26,44.29,22219.728425541463,23.2575,23.2838,23.2523,23.268,22219.7284
2005-12-19 13:50:00,44.29,44.33,44.28,44.31,13578.722926719784,23.268,23.289,23.2628,23.2785,13578.7229
2005-12-19 13:55:00,44.31,44.31,44.29,44.3,9538.772303894062,23.2785,23.2785,23.268,23.2733,9538.7723
2005-12-19 14:00:00,44.3,44.3,44.25,44.27,11334.305914038829,23.2733,23.2733,23.247,23.2575,11334.3059
2005-12-19 14:05:00,44.27,44.29,44.25,44.27,27045.22500280552,23.2575,23.268,23.247,23.2575,27045.225
2005-12-19 14:10:00,44.27,44.27,44.21,44.24,20087.532263494555,23.2575,23.2575,23.226,23.2418,20087.5323
2005-12-19 14:15:00,44.24,44.24,44.17,44.18,13690.943777353832,23.2418,23.2418,23.205,23.2102,13690.9438
2005-12-19 14:20:00,44.19,44.23,44.17,44.21,7294.355291213107,23.2155,23.2365,23.205,23.226,7294.3553
2005-12-19 14:25:00,44.2,44.21,44.13,44.13,36359.55560543149,23.2207,23.226,23.184,23.184,36359.5556
2005-12-19 14:30:00,44.12,44.13,44.06,44.08,41633.93558523173,23.1787,23.184,23.1472,23.1577,41633.9356
2005-12-19 14:35:00,44.09,44.12,44.07,44.11,15262.035686230502,23.163,23.1787,23.1525,23.1735,15262.0357
2005-12-19 14:40:00,44.11,44.13,44.09,44.09,19975.31141286051,23.1735,23.184,23.163,23.163,19975.3114
2005-12-19 14:45:00,44.09,44.12,44.09,44.12,16608.685893839076,23.163,23.1787,23.163,23.1787,16608.6859
2005-12-19 14:50:00,44.12,44.12,44.06,44.08,15486.477387498597,23.1787,23.1787,23.1472,23.1577,15486.4774
2005-12-19 14:55:00,44.08,44.1,44.05,44.06,17955.336101447647,23.1577,23.1682,23.1419,23.1472,17955.3361
2005-12-19 15:00:00,44.06,44.06,44.01,44.02,25249.69139266076,23.1472,23.1472,23.1209,23.1262,25249.6914
2005-12-19 15:05:00,44.02,44.02,43.93,43.98,59813.71338794748,23.1262,23.1262,23.0789,23.1052,59813.7134
2005-12-19 15:10:00,43.98,43.98,43.94,43.95,17843.1152508136,23.1052,23.1052,23.0842,23.0894,17843.1153
2005-12-19 15:15:00,43.95,43.97,43.89,43.9,43541.69004601055,23.0894,23.0999,23.0579,23.0631,43541.69
2005-12-19 15:20:00,43.9,43.95,43.89,43.94,36808.43900796768,23.0631,23.0894,23.0579,23.0842,36808.439
2005-12-19 15:25:00,43.94,43.95,43.91,43.91,29962.967119290763,23.0842,23.0894,23.0684,23.0684,29962.9671
2005-12-19 15:30:00,43.91,43.93,43.87,43.91,66546.96442599034,23.0684,23.0789,23.0474,23.0684,66546.9644
2005-12-19 15:35:00,43.91,43.99,43.91,43.98,44327.23600044888,23.0684,23.1104,23.0684,23.1052,44327.236
2005-12-19 15:40:00,43.98,44.07,43.98,44.06,52856.02064863651,23.1052,23.1525,23.1052,23.1472,52856.0206
2005-12-19 15:45:00,44.06,44.13,44.05,44.12,47918.30322073841,23.1472,23.184,23.1419,23.1787,47918.3032
2005-12-19 15:50:00,44.13,44.14,44.06,44.12,78217.93289193131,23.184,23.1892,23.1472,23.1787,78217.9329
2005-12-19 15:55:00,44.11,44.13,44.04,44.06,57905.95892716866,23.1735,23.184,23.1367,23.1472,57905.9589
2005-12-20 09:30:00,43.93,43.99,43.85,43.94,92694.42262372348,23.0789,23.1104,23.0369,23.0842,92694.4226
2005-12-20 09:35:00,43.93,44.2,43.93,44.0,44551.67770171697,23.0789,23.2207,23.0789,23.1157,44551.6777
2005-12-20 09:40:00,43.98,44.2,43.98,44.14,23005.2743799798,23.1052,23.2207,23.1052,23.1892,23005.2744
2005-12-20 09:45:00,44.15,44.32,44.15,44.32,25474.13309392885,23.1945,23.2838,23.1945,23.2838,25474.1331
2005-12-20 09:50:00,44.31,44.33,44.23,44.26,22331.94927617552,23.2785,23.289,23.2365,23.2523,22331.9493
2005-12-20 09:55:00,44.2,44.49,44.18,44.45,21770.84502300528,23.2207,23.3731,23.2102,23.3521,21770.845
2005-12-20 10:00:00,44.43,44.43,44.31,44.39,18853.10290652003,23.3416,23.3416,23.2785,23.3206,18853.1029
2005-12-20 10:05:00,44.4,44.41,44.31,44.32,13354.281225451688,23.3258,23.3311,23.2785,23.2838,13354.2812
2005-12-20 10:10:00,44.31,44.38,44.31,44.33,14364.26888115812,23.2785,23.3153,23.2785,23.289,14364.2689
2005-12-20 10:15:00,44.33,44.34,44.3,44.32,9987.655706430254,23.289,23.2943,23.2733,23.2838,9987.6557
2005-12-20 10:20:00,44.31,44.31,44.23,44.26,10548.759959600491,23.2785,23.2785,23.2365,23.2523,10548.76
2005-12-20 10:25:00,44.26,44.33,44.26,44.32,19526.42801032432,23.2523,23.289,23.2523,23.2838,19526.428
2005-12-20 10:30:00,44.32,44.35,44.3,44.31,27942.9918078779,23.2838,23.2996,23.2733,23.2785,27942.9918
2005-12-20 10:35:00,44.31,44.34,44.31,44.31,22107.507574907417,23.2785,23.2943,23.2785,23.2785,22107.5076
2005-12-20 10:40:00,44.31,44.31,44.11,44.18,111435.30467960949,23.2785,23.2785,23.1735,23.2102,111435.3047
2005-12-20 10:45:00,44.16,44.23,44.16,44.21,8865.447200089777,23.1997,23.2365,23.1997,23.226,8865.4472
2005-12-20 10:50:00,44.22,44.28,44.21,44.25,26484.12074963528,23.2313,23.2628,23.226,23.247,26484.1207
2005-12-20 10:55:00,44.28,44.37,44.28,44.35,52182.69554483223,23.2628,23.3101,23.2628,23.2996,52182.6955
2005-12-20 11:00:00,44.35,44.42,44.34,44.39,26147.458197733136,23.2996,23.3363,23.2943,23.3206,26147.4582
2005-12-20 11:05:00,44.4,44.43,44.39,44.43,16159.802491302884,23.3258,23.3416,23.3206,23.3416,16159.8025
2005-12-20 11:10:00,44.44,44.44,44.38,44.43,27830.77095724385,23.3468,23.3468,23.3153,23.3416,27830.771
2005-12-20 11:15:00,44.43,44.47,44.43,44.45,38042.8683649422,23.3416,23.3626,23.3416,23.3521,38042.8684
2005-12-20 11:20:00,44.44,44.51,44.44,44.51,30860.733924363147,23.3468,23.3836,23.3468,23.3836,30860.7339
2005-12-20 11:25:00,44.52,44.56,44.5,44.53,74177.98226910559,23.3889,23.4099,23.3784,23.3941,74177.9823
2005-12-20 11:30:00,44.53,44.54,44.5,44.51,21434.18247110313,23.3941,23.3994,23.3784,23.3836,21434.1825
2005-12-20 11:35:00,44.51,44.57,44.49,44.55,30748.513073729097,23.3836,23.4151,23.3731,23.4046,30748.5131
2005-12-20 11:40:00,44.55,44.55,44.44,44.47,21883.06587363932,23.4046,23.4046,23.3468,23.3626,21883.0659
2005-12-20 11:45:00,44.47,44.51,44.4,44.44,16720.906744473123,23.3626,23.3836,23.3258,23.3468,16720.9067
2005-12-20 11:50:00,44.44,44.46,44.35,44.38,19301.98630905622,23.3468,23.3573,23.2996,23.3153,19301.9863
2005-12-20 11:55:00,44.35,44.37,44.34,44.35,8977.668050723823,23.2996,23.3101,23.2943,23.2996,8977.6681
2005-12-20 12:00:00,44.35,44.36,44.33,44.34,13578.722926719784,23.2996,23.3048,23.289,23.2943,13578.7229
2005-12-20 12:05:00,44.33,44.37,44.31,44.34,22668.611828077657,23.289,23.3101,23.2785,23.2943,22668.6118
2005-12-20 12:10:00,44.31,44.33,44.3,44.3,7743.238693749298,23.2785,23.289,23.2733,23.2733,7743.2387
2005-12-20 12:15:00,44.3,44.31,44.25,44.31,14252.04803052407,23.2733,23.2785,23.247,23.2785,14252.048
2005-12-20 12:20:00,44.31,44.39,44.3,44.37,15486.477387498597,23.2785,23.3206,23.2733,23.3101,15486.4774
2005-12-20 12:25:00,44.35,44.38,44.33,44.34,10099.876557064305,23.2996,23.3153,23.289,23.2943,10099.8766
2005-12-20 12:30:00,44.34,44.36,44.31,44.33,11670.96846594097,23.2943,23.3048,23.2785,23.289,11670.9685
2005-12-20 12:35:00,44.32,44.33,44.31,44.32,4264.392324093817,23.2838,23.289,23.2785,23.2838,4264.3923
2005-12-20 12:40:00,44.31,44.31,44.27,44.28,9650.99315452811,23.2785,23.2785,23.2575,23.2628,9650.9932
2005-12-20 12:45:00,44.28,44.3,44.25,44.25,9314.330602625969,23.2628,23.2733,23.247,23.247,9314.3306
2005-12-20 12:50:00,44.25,44.28,44.25,44.26,11446.526764672875,23.247,23.2628,23.247,23.2523,11446.5268
2005-12-20 12:55:00,44.27,44.37,44.25,44.37,17394.23184827741,23.2575,23.3101,23.247,23.3101,17394.2318
2005-12-20 13:00:00,44.39,44.39,44.37,44.39,13803.16462798788,23.3206,23.3206,23.3101,23.3206,13803.1646
2005-12-20 13:05:00,44.38,44.38,44.35,44.37,14476.489731792166,23.3153,23.3153,23.2996,23.3101,14476.4897
2005-12-20 13:10:00,44.36,44.36,44.31,44.31,7069.913589945011,23.3048,23.3048,23.2785,23.2785,7069.9136
2005-12-20 13:15:00,44.31,44.31,44.29,44.29,18965.32375715408,23.2785,23.2785,23.268,23.268,18965.3238
2005-12-20 13:20:00,44.29,44.31,44.28,44.31,11446.526764672875,23.268,23.2785,23.2628,23.2785,11446.5268
2005-12-20 13:25:00,44.3,44.31,44.27,44.29,16047.581640668835,23.2733,23.2785,23.2575,23.268,16047.5816
2005-12-20 13:30:00,44.29,44.34,44.27,44.32,31534.05902816743,23.268,23.2943,23.2575,23.2838,31534.059
2005-12-20 13:35:00,44.31,44.32,44.29,44.31,7518.796992481202,23.2785,23.2838,23.268,23.2785,7518.797
2005-12-20 13:40:00,44.31,44.31,44.23,44.29,13915.385478621927,23.2785,23.2785,23.2365,23.268,13915.3855
2005-12-20 13:45:00,44.27,44.3,44.24,44.28,15149.814835596451,23.2575,23.2733,23.2418,23.2628,15149.8148
2005-12-20 13:50:00,44.24,44.26,44.21,44.21,10099.876557064305,23.2418,23.2523,23.226,23.226,10099.8766
2005-12-20 13:55:00,44.22,44.24,44.2,44.23,8528.784648187633,23.2313,23.2418,23.2207,23.2365,8528.7846
2005-12-20 14:00:00,44.22,44.23,44.17,44.17,8079.901245651442,23.2313,23.2365,23.205,23.205,8079.9012
2005-12-20 14:05:00,44.17,44.2,44.15,44.2,17955.336101447647,23.205,23.2207,23.1945,23.2207,17955.3361
2005-12-20 14:10:00,44.18,44.19,44.11,44.16,15374.256536864548,23.2102,23.2155,23.1735,23.1997,15374.2565
2005-12-20 14:15:00,44.16,44.2,44.15,44.18,10773.201660868588,23.1997,23.2207,23.1945,23.2102,10773.2017
2005-12-20 14:20:00,44.19,44.23,44.17,44.23,13578.722926719784,23.2155,23.2365,23.205,23.2365,13578.7229
2005-12-20 14:25:00,44.23,44.24,44.19,44.2,9763.21400516216,23.2365,23.2418,23.2155,23.2207,9763.214
2005-12-20 14:30:00,44.2,44.25,44.2,44.24,11446.526764672875,23.2207,23.247,23.2207,23.2418,11446.5268
2005-12-20 14:35:00,44.23,44.24,44.21,44.24,13354.281225451688,23.2365,23.2418,23.226,23.2418,13354.2812
2005-12-20 14:40:00,44.24,44.25,44.21,44.23,9650.99315452811,23.2418,23.247,23.226,23.2365,9650.9932
2005-12-20 14:45:00,44.23,44.23,44.18,44.23,14139.827179890022,23.2365,23.2365,23.2102,23.2365,14139.8272
2005-12-20 14:50:00,44.21,44.22,44.17,44.17,12680.9561216474,23.226,23.2313,23.205,23.205,12680.9561
2005-12-20 14:55:00,44.17,44.2,44.15,44.2,15486.477387498597,23.205,23.2207,23.1945,23.2207,15486.4774
2005-12-20 15:00:00,44.2,44.2,44.15,44.16,11895.410167209067,23.2207,23.2207,23.1945,23.1997,11895.4102
2005-12-20 15:05:00,44.16,44.16,44.15,44.15,14925.373134328358,23.1997,23.1997,23.1945,23.1945,14925.3731
2005-12-20 15:10:00,44.15,44.15,44.11,44.11,10660.98081023454,23.1945,23.1945,23.1735,23.1735,10660.9808
2005-12-20 15:15:00,44.1,44.11,44.07,44.1,32880.709235776005,23.1682,23.1735,23.1525,23.1682,32880.7092
2005-12-20 15:20:00,44.1,44.12,44.08,44.1,19189.76545842217,23.1682,23.1787,23.1577,23.1682,19189.7655
2005-12-20 15:25:00,44.09,44.1,43.97,44.01,25025.24969139266,23.163,23.1682,23.0999,23.1209,25025.2497
2005-12-20 15:30:00,44.0,44.03,43.96,44.0,40848.3896307934,23.1157,23.1314,23.0947,23.1157,40848.3896
2005-12-20 15:35:00,44.0,44.05,44.0,44.04,20873.078217932893,23.1157,23.1419,23.1157,23.1367,20873.0782
2005-12-20 15:40:00,44.03,44.07,44.02,44.07,20648.6365166648,23.1314,23.1525,23.1262,23.1525,20648.6365
2005-12-20 15:45:00,44.07,44.1,44.06,44.1,16159.802491302884,23.1525,23.1682,23.1472,23.1682,16159.8025
2005-12-20 15:50:00,44.1,44.15,44.08,44.1,26484.12074963528,23.1682,23.1945,23.1577,23.1682,26484.1207
2005-12-20 15:55:00,44.11,44.12,44.1,44.12,20087.532263494555,23.1735,23.1787,23.1682,23.1787,20087.5323
2005-12-21 09:30:00,44.47,44.47,44.2,44.32,54090.45000561104,23.3626,23.3626,23.2207,23.2838,54090.45
2005-12-21 09:35:00,44.29,44.46,44.26,44.46,24913.02884075861,23.268,23.3573,23.2523,23.3573,24913.0288
2005-12-21 09:40:00,44.46,44.55,44.43,44.48,28391.87521041409,23.3573,23.4046,23.3416,23.3678,28391.8752
2005-12-21 09:45:00,44.45,44.48,44.43,44.47,16608.685893839076,23.3521,23.3678,23.3416,23.3626,16608.6859
2005-12-21 09:50:00,44.47,44.47,44.4,44.47,10997.643362136683,23.3626,23.3626,23.3258,23.3626,10997.6434
2005-12-21 09:55:00,44.46,44.49,44.42,44.49,11446.526764672875,23.3573,23.3731,23.3363,23.3731,11446.5268
2005-12-21 10:00:00,44.49,44.54,44.46,44.48,24239.703736954325,23.3731,23.3994,23.3573,23.3678,24239.7037
2005-12-21 10:05:00,44.47,44.48,44.47,44.48,4713.275726630008,23.3626,23.3678,23.3626,23.3678,4713.2757
2005-12-21 10:10:00,44.48,44.51,44.46,44.51,13803.16462798788,23.3678,23.3836,23.3573,23.3836,13803.1646
2005-12-21 10:15:00,44.51,44.54,44.48,44.5,72943.55291213107,23.3836,23.3994,23.3678,23.3784,72943.5529
2005-12-21 10:20:00,44.49,44.49,44.46,44.46,15149.814835596451,23.3731,23.3731,23.3573,23.3573,15149.8148
2005-12-21 10:25:00,44.47,44.48,44.46,44.48,9987.655706430254,23.3626,23.3678,23.3573,23.3678,9987.6557
2005-12-21 10:30:00,44.48,44.6,44.47,44.5,78554.59544383346,23.3678,23.4309,23.3626,23.3784,78554.5954
2005-12-21 10:35:00,44.51,44.55,44.51,44.54,11446.526764672875,23.3836,23.4046,23.3836,23.3994,11446.5268
2005-12-21 10:40:00,44.53,44.56,44.5,44.54,13915.385478621927,23.3941,23.4099,23.3784,23.3994,13915.3855
2005-12-21 10:45:00,44.54,44.56,44.5,44.56,69015.8231399394,23.3994,23.4099,23.3784,23.4099,69015.8231
2005-12-21 10:50:00,44.57,44.57,44.55,44.55,19077.544607788124,23.4151,23.4151,23.4046,23.4046,19077.5446
2005-12-21 10:55:00,44.55,44.55,44.53,44.55,12680.9561216474,23.4046,23.4046,23.3941,23.4046,12680.9561
2005-12-21 11:00:00,44.55,44.58,44.55,44.57,35349.56794972506,23.4046,23.4204,23.4046,23.4151,35349.5679
2005-12-21 11:05:00,44.57,44.59,44.56,44.56,24239.703736954325,23.4151,23.4256,23.4099,23.4099,24239.7037
2005-12-21 11:10:00,44.57,44.57,44.54,44.56,23454.15778251599,23.4151,23.4151,23.3994,23.4099,23454.1578
2005-12-21 11:15:00,44.56,44.57,44.56,44.56,21883.06587363932,23.4099,23.4151,23.4099,23.4099,21883.0659
2005-12-21 11:20:00,44.56,44.56,44.56,44.56,6508.809336774772,23.4099,23.4099,23.4099,23.4099,6508.8093
2005-12-21 11:25:00,44.56,44.56,44.55,44.55,29962.967119290763,23.4099,23.4099,23.4046,23.4046,29962.9671
2005-12-21 11:30:00,44.55,44.56,44.53,44.54,8192.12209628549,23.4046,23.4099,23.3941,23.3994,8192.1221
2005-12-21 11:35:00,44.54,44.55,44.49,44.5,9875.434855796206,23.3994,23.4046,23.3731,23.3784,9875.4349
2005-12-21 11:40:00,44.5,44.51,44.48,44.5,12344.293569745258,23.3784,23.3836,23.3678,23.3784,12344.2936
2005-12-21 11:45:00,44.49,44.51,44.48,44.51,7631.017843115251,23.3731,23.3836,23.3678,23.3836,7631.0178
2005-12-21 11:50:00,44.51,44.51,44.47,44.49,15149.814835596451,23.3836,23.3836,23.3626,23.3731,15149.8148
2005-12-21 11:55:00,44.48,44.49,44.43,44.43,6621.03018740882,23.3678,23.3731,23.3416,23.3416,6621.0302
2005-12-21 12:00:00,44.44,44.49,44.44,44.48,16720.906744473123,23.3468,23.3731,23.3468,23.3678,16720.9067
2005-12-21 12:05:00,44.48,44.49,44.45,44.46,12119.851868477162,23.3678,23.3731,23.3521,23.3573,12119.8519
2005-12-21 12:10:00,44.47,44.48,44.47,44.47,33554.03433958029,23.3626,23.3678,23.3626,23.3626,33554.0343
2005-12-21 12:15:00,44.47,44.49,44.47,44.48,12568.735271013353,23.3626,23.3731,23.3626,23.3678,12568.7353
2005-12-21 12:20:00,44.48,44.49,44.44,44.46,28055.21265851195,23.3678,23.3731,23.3468,23.3573,28055.2127
2005-12-21 12:25:00,44.46,44.46,44.42,44.43,16945.348445741216,23.3573,23.3573,23.3363,23.3416,16945.3484
2005-12-21 12:30:00,44.44,44.45,44.41,44.41,34900.68454718887,23.3468,23.3521,23.3311,23.3311,34900.6845
2005-12-21 12:35:00,44.41,44.43,44.38,44.42,40960.61048142744,23.3311,23.3416,23.3153,23.3363,40960.6105
2005-12-21 12:40:00,44.41,44.42,44.39,44.4,21883.06587363932,23.3311,23.3363,23.3206,23.3258,21883.0659
2005-12-21 12:45:00,44.39,44.39,44.33,44.36,17843.1152508136,23.3206,23.3206,23.289,23.3048,17843.1153
2005-12-21 12:50:00,44.35,44.37,44.35,44.37,12793.17697228145,23.2996,23.3101,23.2996,23.3101,12793.177
2005-12-21 12:55:00,44.37,44.37,44.34,44.34,12905.397822915496,23.3101,23.3101,23.2943,23.2943,12905.3978
2005-12-21 13:00:00,44.33,44.36,44.33,44.33,17282.01099764336,23.289,23.3048,23.289,23.289,17282.011
2005-12-21 13:05:00,44.33,44.34,44.31,44.31,31309.617326899337,23.289,23.2943,23.2785,23.2785,31309.6173
2005-12-21 13:10:00,44.31,44.33,44.3,44.31,10212.09740769835,23.2785,23.289,23.2733,23.2785,10212.0974
2005-12-21 13:15:00,44.32,44.34,44.3,44.3,16159.802491302884,23.2838,23.2943,23.2733,23.2733,16159.8025
2005-12-21 13:20:00,44.3,44.31,44.21,44.23,30524.071372461003,23.2733,23.2785,23.226,23.2365,30524.0714
2005-12-21 13:25:00,44.24,44.27,44.23,44.26,18740.882055885984,23.2418,23.2575,23.2365,23.2523,18740.8821
2005-12-21 13:30:00,44.26,44.28,44.17,44.18,26708.562450903377,23.2523,23.2628,23.205,23.2102,26708.5625
2005-12-21 13:35:00,44.17,44.22,44.16,44.21,30524.071372461003,23.205,23.2313,23.1997,23.226,30524.0714
2005-12-21 13:40:00,44.2,44.2,44.11,44.13,20311.97396476265,23.2207,23.2207,23.1735,23.184,20311.974
2005-12-21 13:45:00,44.15,44.2,44.11,44.16,33554.03433958029,23.1945,23.2207,23.1735,23.1997,33554.0343
2005-12-21 13:50:00,44.17,44.18,44.14,44.15,14364.26888115812,23.205,23.2102,23.1892,23.1945,14364.2689
2005-12-21 13:55:00,44.15,44.18,44.1,44.1,32768.48838514196,23.1945,23.2102,23.1682,23.1682,32768.4884
2005-12-21 14:00:00,44.1,44.14,44.08,44.13,37818.42666367411,23.1682,23.1892,23.1577,23.184,37818.4267
2005-12-21 14:05:00,44.13,44.13,44.08,44.1,32768.48838514196,23.184,23.184,23.1577,23.1682,32768.4884
2005-12-21 14:10:00,44.1,44.11,44.08,44.09,21434.18247110313,23.1682,23.1735,23.1577,23.163,21434.1825
2005-12-21 14:15:00,44.09,44.09,43.98,44.04,82145.662664123,23.163,23.163,23.1052,23.1367,82145.6627
2005-12-21 14:20:00,44.06,44.08,44.05,44.07,35237.34709909101,23.1472,23.1577,23.1419,23.1525,35237.3471
2005-12-21 14:25:00,44.07,44.1,44.06,44.06,23117.495230613848,23.1525,23.1682,23.1472,23.1472,23117.4952
2005-12-21 14:30:00,44.06,44.08,44.03,44.04,14700.93143306026,23.1472,23.1577,23.1314,23.1367,14700.9314
2005-12-21 14:35:00,44.04,44.09,44.04,44.08,20536.41566603075,23.1367,23.163,23.1367,23.1577,20536.4157
2005-12-21 14:40:00,44.08,44.09,43.95,44.02,35461.78880035911,23.1577,23.163,23.0894,23.1262,35461.7888
2005-12-21 14:45:00,44.02,44.03,43.93,43.98,48479.40747390865,23.1262,23.1314,23.0789,23.1052,48479.4075
2005-12-21 14:50:00,43.98,43.98,43.83,43.94,61160.36359555605,23.1052,23.1052,23.0264,23.0842,61160.3636
2005-12-21 14:55:00,43.93,43.93,43.82,43.89,43766.13174727864,23.0789,23.0789,23.0211,23.0579,43766.1317
2005-12-21 15:00:00,43.87,43.87,43.74,43.83,44327.23600044888,23.0474,23.0474,22.9791,23.0264,44327.236
2005-12-21 15:05:00,43.83,43.84,43.82,43.84,21321.961620469083,23.0264,23.0316,23.0211,23.0316,21321.9616
2005-12-21 15:10:00,43.83,43.89,43.76,43.87,28728.53776231624,23.0264,23.0579,22.9896,23.0474,28728.5378
2005-12-21 15:15:00,43.87,43.89,43.84,43.84,39052.85602064864,23.0474,23.0579,23.0316,23.0316,39052.856
2005-12-21 15:20:00,43.85,43.91,43.85,43.9,45786.1070586915,23.0369,23.0684,23.0369,23.0631,45786.1071
2005-12-21 15:25:00,43.91,43.96,43.91,43.95,16272.02334193693,23.0684,23.0947,23.0684,23.0894,16272.0233
2005-12-21 15:30:00,43.94,43.94,43.89,43.9,30187.40882055886,23.0842,23.0842,23.0579,23.0631,30187.4088
2005-12-21 15:35:00,43.9,43.9,43.89,43.9,37369.54326113792,23.0631,23.0631,23.0579,23.0631,37369.5433
2005-12-21 15:40:00,43.91,43.92,43.9,43.92,29962.967119290763,23.0684,23.0736,23.0631,23.0736,29962.9671
2005-12-21 15:45:00,43.92,43.96,43.84,43.93,83716.75457299966,23.0736,23.0947,23.0316,23.0789,83716.7546
2005-12-21 15:50:00,43.94,43.99,43.92,43.96,61384.80529682415,23.0842,23.1104,23.0736,23.0947,61384.8053
2005-12-21 15:55:00,43.95,43.98,43.93,43.98,52968.24149927056,23.0894,23.1052,23.0789,23.1052,52968.2415
2005-12-22 09:30:00,44.04,44.16,44.04,44.15,58691.504881607,23.1367,23.1997,23.1367,23.1945,58691.5049
2005-12-22 09:35:00,44.15,44.15,44.06,44.06,13129.839524183591,23.1945,23.1945,23.1472,23.1472,13129.8395
2005-12-22 09:40:00,44.05,44.12,44.03,44.06,52182.69554483223,23.1419,23.1787,23.1314,23.1472,52182.6955
2005-12-22 09:45:00,44.06,44.07,43.98,44.05,15037.593984962405,23.1472,23.1525,23.1052,23.1419,15037.594
2005-12-22 09:50:00,44.05,44.1,44.03,44.03,17394.23184827741,23.1419,23.1682,23.1314,23.1314,17394.2318
2005-12-22 09:55:00,44.04,44.11,44.03,44.09,13466.502076085735,23.1367,23.1735,23.1314,23.163,13466.5021
2005-12-22 10:00:00,44.09,44.18,44.06,44.18,20424.1948153967,23.163,23.2102,23.1472,23.2102,20424.1948
2005-12-22 10:05:00,44.18,44.21,44.12,44.16,22107.507574907417,23.2102,23.226,23.1787,23.1997,22107.5076
2005-12-22 10:10:00,44.16,44.16,44.07,44.07,13242.06037481764,23.1997,23.1997,23.1525,23.1525,13242.0604
2005-12-22 10:15:00,44.07,44.12,44.07,44.12,10997.643362136683,23.1525,23.1787,23.1525,23.1787,10997.6434
2005-12-22 10:20:00,44.12,44.2,44.11,44.18,14252.04803052407,23.1787,23.2207,23.1735,23.2102,14252.048
2005-12-22 10:25:00,44.18,44.22,44.15,44.15,21770.84502300528,23.2102,23.2313,23.1945,23.1945,21770.845
2005-12-22 10:30:00,44.15,44.16,44.08,44.11,19414.207159690268,23.1945,23.1997,23.1577,23.1735,19414.2072
2005-12-22 10:35:00,44.12,44.16,44.06,44.07,10324.318258332398,23.1787,23.1997,23.1472,23.1525,10324.3183
2005-12-22 10:40:00,44.06,44.11,44.05,44.09,9875.434855796206,23.1472,23.1735,23.1419,23.163,9875.4349
2005-12-22 10:45:00,44.07,44.08,44.01,44.02,34227.35944338458,23.1525,23.1577,23.1209,23.1262,34227.3594
2005-12-22 10:50:00,44.0,44.11,44.0,44.08,23117.495230613848,23.1157,23.1735,23.1157,23.1577,23117.4952
2005-12-22 10:55:00,44.08,44.11,44.02,44.06,16384.24419257098,23.1577,23.1735,23.1262,23.1472,16384.2442
2005-12-22 11:00:00,44.06,44.08,44.02,44.04,31534.05902816743,23.1472,23.1577,23.1262,23.1367,31534.059
2005-12-22 11:05:00,44.03,44.08,44.0,44.06,13017.618673549545,23.1314,23.1577,23.1157,23.1472,13017.6187
2005-12-22 11:10:00,44.06,44.06,44.02,44.06,18404.21950398384,23.1472,23.1472,23.1262,23.1472,18404.2195
2005-12-22 11:15:00,44.02,44.06,44.0,44.04,5947.705083604534,23.1262,23.1472,23.1157,23.1367,5947.7051
2005-12-22 11:20:00,44.04,44.06,44.03,44.06,18404.21950398384,23.1367,23.1472,23.1314,23.1472,18404.2195
2005-12-22 11:25:00,44.06,44.08,44.06,44.06,11334.305914038829,23.1472,23.1577,23.1472,23.1472,11334.3059
2005-12-22 11:30:00,44.06,44.09,44.05,44.09,20985.29906856694,23.1472,23.163,23.1419,23.163,20985.2991
2005-12-22 11:35:00,44.08,44.08,44.02,44.02,19975.31141286051,23.1577,23.1577,23.1262,23.1262,19975.3114
2005-12-22 11:40:00,44.03,44.04,44.0,44.01,15374.256536864548,23.1314,23.1367,23.1157,23.1209,15374.2565
2005-12-22 11:45:00,44.01,44.01,43.98,44.01,17394.23184827741,23.1209,23.1209,23.1052,23.1209,17394.2318
2005-12-22 11:50:00,44.0,44.06,44.0,44.05,13017.618673549545,23.1157,23.1472,23.1157,23.1419,13017.6187
2005-12-22 11:55:00,44.06,44.08,44.04,44.06,23229.71608124789,23.1472,23.1577,23.1367,23.1472,23229.7161
2005-12-22 12:00:00,44.05,44.07,44.01,44.01,12232.072719111213,23.1419,23.1525,23.1209,23.1209,12232.0727
2005-12-22 12:05:00,43.99,44.03,43.99,44.01,10773.201660868588,23.1104,23.1314,23.1104,23.1209,10773.2017
2005-12-22 12:10:00,44.01,44.02,44.01,44.02,8416.563797553585,23.1209,23.1262,23.1209,23.1262,8416.5638
2005-12-22 12:15:00,44.03,44.05,44.03,44.04,8753.226349455728,23.1314,23.1419,23.1314,23.1367,8753.2263
2005-12-22 12:20:00,44.04,44.08,44.03,44.08,6284.367635506676,23.1367,23.1577,23.1314,23.1577,6284.3676
2005-12-22 12:25:00,44.06,44.06,44.01,44.05,12119.851868477162,23.1472,23.1472,23.1209,23.1419,12119.8519
2005-12-22 12:30:00,44.04,44.04,43.98,43.98,20985.29906856694,23.1367,23.1367,23.1052,23.1052,20985.2991
2005-12-22 12:35:00,43.98,43.98,43.94,43.96,10885.422511502637,23.1052,23.1052,23.0842,23.0947,10885.4225
2005-12-22 12:40:00,43.97,43.98,43.97,43.98,14252.04803052407,23.0999,23.1052,23.0999,23.1052,14252.048
2005-12-22 12:45:00,43.98,43.98,43.96,43.96,11670.96846594097,23.1052,23.1052,23.0947,23.0947,11670.9685
2005-12-22 12:50:00,43.95,43.96,43.93,43.94,18965.32375715408,23.0894,23.0947,23.0789,23.0842,18965.3238
2005-12-22 12:55:00,43.94,43.98,43.93,43.96,15823.13993940074,23.0842,23.1052,23.0789,23.0947,15823.1399
2005-12-22 13:00:00,43.95,43.98,43.93,43.96,18291.99865334979,23.0894,23.1052,23.0789,23.0947,18291.9987
2005-12-22 13:05:00,43.96,43.96,43.92,43.93,8641.00549882168,23.0947,23.0947,23.0736,23.0789,8641.0055
2005-12-22 13:10:00,43.92,43.93,43.89,43.92,17843.1152508136,23.0736,23.0789,23.0579,23.0736,17843.1153
2005-12-22 13:15:00,43.91,43.91,43.88,43.89,10436.539108966446,23.0684,23.0684,23.0526,23.0579,10436.5391
2005-12-22 13:20:00,43.88,43.9,43.87,43.88,6059.925934238581,23.0526,23.0631,23.0474,23.0526,6059.9259
2005-12-22 13:25:00,43.87,43.89,43.86,43.87,15935.360790034789,23.0474,23.0579,23.0421,23.0474,15935.3608
2005-12-22 13:30:00,43.86,43.9,43.85,43.89,12119.851868477162,23.0421,23.0631,23.0369,23.0579,12119.8519
2005-12-22 13:35:00,43.89,43.92,43.87,43.9,12119.851868477162,23.0579,23.0736,23.0474,23.0631,12119.8519
2005-12-22 13:40:00,43.91,43.93,43.87,43.89,42868.36494220626,23.0684,23.0789,23.0474,23.0579,42868.3649
2005-12-22 13:45:00,43.88,43.9,43.86,43.89,19750.86971159241,23.0526,23.0631,23.0421,23.0579,19750.8697
2005-12-22 13:50:00,43.89,43.94,43.89,43.93,6733.251038042868,23.0579,23.0842,23.0579,23.0789,6733.251
2005-12-22 13:55:00,43.93,43.96,43.92,43.95,26259.679048367187,23.0789,23.0947,23.0736,23.0894,26259.679
2005-12-22 14:00:00,43.95,43.98,43.94,43.98,11446.526764672875,23.0894,23.1052,23.0842,23.1052,11446.5268
2005-12-22 14:05:00,43.98,44.01,43.96,43.97,35461.78880035911,23.1052,23.1209,23.0947,23.0999,35461.7888
2005-12-22 14:10:00,43.96,43.98,43.94,43.98,12793.17697228145,23.0947,23.1052,23.0842,23.1052,12793.177
2005-12-22 14:15:00,43.98,43.98,43.91,43.91,13578.722926719784,23.1052,23.1052,23.0684,23.0684,13578.7229
2005-12-22 14:20:00,43.91,43.92,43.83,43.86,27942.9918078779,23.0684,23.0736,23.0264,23.0421,27942.9918
2005-12-22 14:25:00,43.86,43.89,43.86,43.89,13915.385478621927,23.0421,23.0579,23.0421,23.0579,13915.3855
2005-12-22 14:30:00,43.88,43.9,43.86,43.89,16047.581640668835,23.0526,23.0631,23.0421,23.0579,16047.5816
2005-12-22 14:35:00,43.88,43.88,43.86,43.88,12680.9561216474,23.0526,23.0526,23.0421,23.0526,12680.9561
2005-12-22 14:40:00,43.88,43.88,43.84,43.84,10997.643362136683,23.0526,23.0526,23.0316,23.0316,10997.6434
2005-12-22 14:45:00,43.84,43.9,43.81,43.9,15823.13993940074,23.0316,23.0631,23.0159,23.0631,15823.1399
2005-12-22 14:50:00,43.9,43.93,43.88,43.91,40848.3896307934,23.0631,23.0789,23.0526,23.0684,40848.3896
2005-12-22 14:55:00,43.9,43.97,43.84,43.92,32095.16328133767,23.0631,23.0999,23.0316,23.0736,32095.1633
2005-12-22 15:00:00,43.93,43.95,43.91,43.92,16047.581640668835,23.0789,23.0894,23.0684,23.0736,16047.5816
2005-12-22 15:05:00,43.92,44.07,43.92,43.94,21209.74076983504,23.0736,23.1525,23.0736,23.0842,21209.7408
2005-12-22 15:10:00,43.95,43.97,43.93,43.94,19414.207159690268,23.0894,23.0999,23.0789,23.0842,19414.2072
2005-12-22 15:15:00,43.96,43.98,43.95,43.98,19863.09056222646,23.0947,23.1052,23.0894,23.1052,19863.0906
2005-12-22 15:20:00,43.98,44.05,43.98,44.05,42195.03983840197,23.1052,23.1419,23.1052,23.1419,42195.0398
2005-12-22 15:25:00,44.04,44.06,44.02,44.06,24351.92458758837,23.1367,23.1472,23.1262,23.1472,24351.9246
2005-12-22 15:30:00,44.04,44.06,44.03,44.03,22444.17012680956,23.1367,23.1472,23.1314,23.1314,22444.1701
2005-12-22 15:35:00,44.03,44.05,44.01,44.03,18179.777802715744,23.1314,23.1419,23.1209,23.1314,18179.7778
2005-12-22 15:40:00,44.04,44.04,43.99,43.99,46908.31556503198,23.1367,23.1367,23.1104,23.1104,46908.3156
2005-12-22 15:45:00,43.99,44.06,43.99,44.06,22331.94927617552,23.1104,23.1472,23.1104,23.1472,22331.9493
2005-12-22 15:50:00,44.06,44.08,44.04,44.06,36135.113904163394,23.1472,23.1577,23.1367,23.1472,36135.1139
2005-12-22 15:55:00,44.07,44.11,44.06,44.09,42868.36494220626,23.1525,23.1735,23.1472,23.163,42868.3649
2005-12-23 09:30:00,44.42,44.43,44.28,44.28,81247.89585905061,23.3363,23.3416,23.2628,23.2628,81247.8959
2005-12-23 09:35:00,44.29,44.38,44.27,44.31,23903.04118505218,23.268,23.3153,23.2575,23.2785,23903.0412
2005-12-23 09:40:00,44.32,44.34,44.21,44.21,9538.772303894062,23.2838,23.2943,23.226,23.226,9538.7723
2005-12-23 09:45:00,44.21,44.29,44.19,44.26,17730.894400179553,23.226,23.268,23.2155,23.2523,17730.8944
2005-12-23 09:50:00,44.26,44.26,44.21,44.23,18628.66120525193,23.2523,23.2523,23.226,23.2365,18628.6612
2005-12-23 09:55:00,44.23,44.28,44.23,44.27,13129.839524183591,23.2365,23.2628,23.2365,23.2575,13129.8395
2005-12-23 10:00:00,44.27,44.29,44.25,44.26,10660.98081023454,23.2575,23.268,23.247,23.2523,10660.9808
2005-12-23 10:05:00,44.28,44.29,44.25,44.28,7518.796992481202,23.2628,23.268,23.247,23.2628,7518.797
2005-12-23 10:10:00,44.28,44.29,44.23,44.24,10324.318258332398,23.2628,23.268,23.2365,23.2418,10324.3183
2005-12-23 10:15:00,44.24,44.24,44.13,44.15,27045.22500280552,23.2418,23.2418,23.184,23.1945,27045.225
2005-12-23 10:20:00,44.16,44.2,44.07,44.15,51733.81214229604,23.1997,23.2207,23.1525,23.1945,51733.8121
2005-12-23 10:25:00,44.15,44.18,44.15,44.18,13690.943777353832,23.1945,23.2102,23.1945,23.2102,13690.9438
2005-12-23 10:30:00,44.17,44.22,44.12,44.14,14476.489731792166,23.205,23.2313,23.1787,23.1892,14476.4897
2005-12-23 10:35:00,44.14,44.18,44.09,44.13,37032.880709235775,23.1892,23.2102,23.163,23.184,37032.8807
2005-12-23 10:40:00,44.13,44.13,44.09,44.1,19189.76545842217,23.184,23.184,23.163,23.1682,19189.7655
2005-12-23 10:45:00,44.09,44.1,44.08,44.09,11558.747615306924,23.163,23.1682,23.1577,23.163,11558.7476
2005-12-23 10:50:00,44.09,44.09,44.06,44.06,8192.12209628549,23.163,23.163,23.1472,23.1472,8192.1221
2005-12-23 10:55:00,44.07,44.1,44.07,44.08,20424.1948153967,23.1525,23.1682,23.1525,23.1577,20424.1948
2005-12-23 11:00:00,44.08,44.12,44.08,44.1,9426.551453260015,23.1577,23.1787,23.1577,23.1682,9426.5515
2005-12-23 11:05:00,44.11,44.12,44.07,44.09,16833.12759510717,23.1735,23.1787,23.1525,23.163,16833.1276
2005-12-23 11:10:00,44.12,44.13,44.06,44.11,15935.360790034789,23.1787,23.184,23.1472,23.1735,15935.3608
2005-12-23 11:15:00,44.12,44.14,44.11,44.14,10212.09740769835,23.1787,23.1892,23.1735,23.1892,10212.0974
2005-12-23 11:20:00,44.15,44.15,44.13,44.14,14700.93143306026,23.1945,23.1945,23.184,23.1892,14700.9314
2005-12-23 11:25:00,44.13,44.15,44.12,44.15,11446.526764672875,23.184,23.1945,23.1787,23.1945,11446.5268
2005-12-23 11:30:00,44.14,44.15,44.11,44.15,12568.735271013353,23.1892,23.1945,23.1735,23.1945,12568.7353
2005-12-23 11:35:00,44.15,44.18,44.15,44.16,16608.685893839076,23.1945,23.2102,23.1945,23.1997,16608.6859
2005-12-23 11:40:00,44.16,44.16,44.13,44.14,8192.12209628549,23.1997,23.1997,23.184,23.1892,8192.1221
2005-12-23 11:45:00,44.14,44.16,44.14,44.16,7631.017843115251,23.1892,23.1997,23.1892,23.1997,7631.0178
2005-12-23 11:50:00,44.16,44.22,44.16,44.18,10436.539108966446,23.1997,23.2313,23.1997,23.2102,10436.5391
2005-12-23 11:55:00,44.19,44.2,44.18,44.19,4601.05487599596,23.2155,23.2207,23.2102,23.2155,4601.0549
2005-12-23 12:00:00,44.19,44.2,44.18,44.2,9089.888901357872,23.2155,23.2207,23.2102,23.2207,9089.8889
2005-12-23 12:05:00,44.2,44.22,44.19,44.2,11222.08506340478,23.2207,23.2313,23.2155,23.2207,11222.0851
2005-12-23 12:10:00,44.2,44.2,44.16,44.19,9650.99315452811,23.2207,23.2207,23.1997,23.2155,9650.9932
2005-12-23 12:15:00,44.2,44.2,44.15,44.15,7631.017843115251,23.2207,23.2207,23.1945,23.1945,7631.0178
2005-12-23 12:20:00,44.15,44.17,44.15,44.16,9650.99315452811,23.1945,23.205,23.1945,23.1997,9650.9932
2005-12-23 12:25:00,44.15,44.18,44.15,44.16,19975.31141286051,23.1945,23.2102,23.1945,23.1997,19975.3114
2005-12-23 12:30:00,44.16,44.16,44.15,44.15,10885.422511502637,23.1997,23.1997,23.1945,23.1945,10885.4225
2005-12-23 12:35:00,44.15,44.15,44.14,44.15,12007.631017843114,23.1945,23.1945,23.1892,23.1945,12007.631
2005-12-23 12:40:00,44.15,44.16,44.13,44.14,11895.410167209067,23.1945,23.1997,23.184,23.1892,11895.4102
2005-12-23 12:45:00,44.14,44.16,44.14,44.15,10324.318258332398,23.1892,23.1997,23.1892,23.1945,10324.3183
2005-12-23 12:50:00,44.15,44.15,44.11,44.11,8977.668050723823,23.1945,23.1945,23.1735,23.1735,8977.6681
2005-12-23 12:55:00,44.11,44.15,44.11,44.14,5835.484232970485,23.1735,23.1945,23.1735,23.1892,5835.4842
2005-12-23 13:00:00,44.15,44.15,44.14,44.14,7069.913589945011,23.1945,23.1945,23.1892,23.1892,7069.9136
2005-12-23 13:05:00,44.14,44.14,44.08,44.09,6284.367635506676,23.1892,23.1892,23.1577,23.163,6284.3676
2005-12-23 13:10:00,44.09,44.09,44.05,44.08,11670.96846594097,23.163,23.163,23.1419,23.1577,11670.9685
2005-12-23 13:15:00,44.07,44.08,44.07,44.07,1683.312759510717,23.1525,23.1577,23.1525,23.1525,1683.3128
2005-12-23 13:20:00,44.08,44.08,44.07,44.07,4488.834025361912,23.1577,23.1577,23.1525,23.1525,4488.834
2005-12-23 13:25:00,44.06,44.07,44.06,44.06,5723.263382336438,23.1472,23.1525,23.1472,23.1472,5723.2634
2005-12-23 13:30:00,44.06,44.07,44.06,44.06,10324.318258332398,23.1472,23.1525,23.1472,23.1472,10324.3183
2005-12-23 13:35:00,44.07,44.07,44.06,44.06,7743.238693749298,23.1525,23.1525,23.1472,23.1472,7743.2387
2005-12-23 13:40:00,44.06,44.08,44.05,44.05,15710.919088766692,23.1472,23.1577,23.1419,23.1419,15710.9191
2005-12-23 13:45:00,44.05,44.06,44.0,44.0,23117.495230613848,23.1419,23.1472,23.1157,23.1157,23117.4952
2005-12-23 13:50:00,44.01,44.02,43.98,44.0,12680.9561216474,23.1209,23.1262,23.1052,23.1157,12680.9561
2005-12-23 13:55:00,44.0,44.0,43.98,43.99,4376.613174727864,23.1157,23.1157,23.1052,23.1104,4376.6132
2005-12-23 14:00:00,43.99,44.0,43.98,43.99,8977.668050723823,23.1104,23.1157,23.1052,23.1104,8977.6681
2005-12-23 14:05:00,43.99,44.01,43.99,43.99,13129.839524183591,23.1104,23.1209,23.1104,23.1104,13129.8395
2005-12-23 14:10:00,43.99,44.01,43.99,44.0,7855.459544383346,23.1104,23.1209,23.1104,23.1157,7855.4595
2005-12-23 14:15:00,44.01,44.01,43.98,43.98,10660.98081023454,23.1209,23.1209,23.1052,23.1052,10660.9808
2005-12-23 14:20:00,43.98,43.98,43.97,43.97,13017.618673549545,23.1052,23.1052,23.0999,23.0999,13017.6187
2005-12-23 14:25:00,43.96,43.99,43.96,43.99,8079.901245651442,23.0947,23.1104,23.0947,23.1104,8079.9012
2005-12-23 14:30:00,44.0,44.01,43.98,43.99,12344.293569745258,23.1157,23.1209,23.1052,23.1104,12344.2936
2005-12-23 14:35:00,43.99,44.0,43.98,43.99,9202.10975199192,23.1104,23.1157,23.1052,23.1104,9202.1098
2005-12-23 14:40:00,44.0,44.0,44.0,44.0,5049.938278532151,23.1157,23.1157,23.1157,23.1157,5049.9383
2005-12-23 14:45:00,44.0,44.0,43.99,44.0,5386.600830434294,23.1157,23.1157,23.1104,23.1157,5386.6008
2005-12-23 14:50:00,44.0,44.0,43.98,43.98,6733.251038042868,23.1157,23.1157,23.1052,23.1052,6733.251
2005-12-23 14:55:00,43.98,43.99,43.97,43.98,7069.913589945011,23.1052,23.1104,23.0999,23.1052,7069.9136
2005-12-23 15:00:00,43.98,44.0,43.98,44.0,13915.385478621927,23.1052,23.1157,23.1052,23.1157,13915.3855
2005-12-23 15:05:00,44.0,44.05,44.0,44.04,17394.23184827741,23.1157,23.1419,23.1157,23.1367,17394.2318
2005-12-23 15:10:00,44.04,44.07,44.04,44.06,10436.539108966446,23.1367,23.1525,23.1367,23.1472,10436.5391
2005-12-23 15:15:00,44.05,44.06,44.05,44.06,7294.355291213107,23.1419,23.1472,23.1419,23.1472,7294.3553
2005-12-23 15:20:00,44.06,44.06,44.05,44.06,7294.355291213107,23.1472,23.1472,23.1419,23.1472,7294.3553
2005-12-23 15:25:00,44.06,44.06,44.06,44.06,8977.668050723823,23.1472,23.1472,23.1472,23.1472,8977.6681
2005-12-23 15:30:00,44.06,44.09,44.05,44.09,12793.17697228145,23.1472,23.163,23.1419,23.163,12793.177
2005-12-23 15:35:00,44.09,44.14,44.08,44.13,14476.489731792166,23.163,23.1892,23.1577,23.184,14476.4897
2005-12-23 15:40:00,44.13,44.18,44.13,44.18,14252.04803052407,23.184,23.2102,23.184,23.2102,14252.048
2005-12-23 15:45:00,44.18,44.2,44.16,44.19,15262.035686230502,23.2102,23.2207,23.1997,23.2155,15262.0357
2005-12-23 15:50:00,44.19,44.22,44.18,44.18,27045.22500280552,23.2155,23.2313,23.2102,23.2102,27045.225
2005-12-23 15:55:00,44.18,44.2,44.17,44.2,18740.882055885984,23.2102,23.2207,23.205,23.2207,18740.8821
2005-12-27 09:30:00,44.28,44.37,44.26,44.37,41185.052182695545,23.2628,23.3101,23.2523,23.3101,41185.0522
2005-12-27 09:35:00,44.37,44.39,44.3,44.3,288632.02783077094,23.3101,23.3206,23.2733,23.2733,288632.0278
2005-12-27 09:40:00,44.31,44.4,44.3,44.32,13803.16462798788,23.2785,23.3258,23.2733,23.2838,13803.1646
2005-12-27 09:45:00,44.33,44.38,44.31,44.32,14252.04803052407,23.289,23.3153,23.2785,23.2838,14252.048
2005-12-27 09:50:00,44.31,44.36,44.28,44.32,15262.035686230502,23.2785,23.3048,23.2628,23.2838,15262.0357
2005-12-27 09:55:00,44.31,44.35,44.29,44.3,15935.360790034789,23.2785,23.2996,23.268,23.2733,15935.3608
2005-12-27 10:00:00,44.31,44.31,44.29,44.29,22668.611828077657,23.2785,23.2785,23.268,23.268,22668.6118
2005-12-27 10:05:00,44.3,44.31,44.29,44.3,44663.89855235103,23.2733,23.2785,23.268,23.2733,44663.8986
2005-12-27 10:10:00,44.29,44.31,44.29,44.31,13242.06037481764,23.268,23.2785,23.268,23.2785,13242.0604
2005-12-27 10:15:00,44.31,44.31,44.29,44.29,16945.348445741216,23.2785,23.2785,23.268,23.268,16945.3484
2005-12-27 10:20:00,44.3,44.38,44.29,44.36,36359.55560543149,23.2733,23.3153,23.268,23.3048,36359.5556
2005-12-27 10:25:00,44.36,44.4,44.36,44.38,50387.161934687465,23.3048,23.3258,23.3048,23.3153,50387.1619
2005-12-27 10:30:00,44.38,44.39,44.33,44.33,23903.04118505218,23.3153,23.3206,23.289,23.289,23903.0412
2005-12-27 10:35:00,44.33,44.33,44.29,44.33,12232.072719111213,23.289,23.289,23.268,23.289,12232.0727
2005-12-27 10:40:00,44.33,44.33,44.31,44.32,6733.251038042868,23.289,23.289,23.2785,23.2838,6733.251
2005-12-27 10:45:00,44.31,44.32,44.29,44.3,4488.834025361912,23.2785,23.2838,23.268,23.2733,4488.834
2005-12-27 10:50:00,44.3,44.32,44.3,44.31,4264.392324093817,23.2733,23.2838,23.2733,23.2785,4264.3923
2005-12-27 10:55:00,44.31,44.32,44.31,44.31,6845.471888676916,23.2785,23.2838,23.2785,23.2785,6845.4719
2005-12-27 11:00:00,44.31,44.33,44.29,44.32,10324.318258332398,23.2785,23.289,23.268,23.2838,10324.3183
2005-12-27 11:05:00,44.33,44.33,44.26,44.28,6733.251038042868,23.289,23.289,23.2523,23.2628,6733.251
2005-12-27 11:10:00,44.28,44.32,44.28,44.29,21209.74076983504,23.2628,23.2838,23.2628,23.268,21209.7408
2005-12-27 11:15:00,44.29,44.33,44.26,44.27,16833.12759510717,23.268,23.289,23.2523,23.2575,16833.1276
2005-12-27 11:20:00,44.26,44.27,44.2,44.2,8528.784648187633,23.2523,23.2575,23.2207,23.2207,8528.7846
2005-12-27 11:25:00,44.21,44.21,44.15,44.16,10436.539108966446,23.226,23.226,23.1945,23.1997,10436.5391
2005-12-27 11:30:00,44.16,44.17,44.06,44.13,18853.10290652003,23.1997,23.205,23.1472,23.184,18853.1029
2005-12-27 11:35:00,44.12,44.15,44.12,44.14,4713.275726630008,23.1787,23.1945,23.1787,23.1892,4713.2757
2005-12-27 11:40:00,44.15,44.15,44.09,44.13,6284.367635506676,23.1945,23.1945,23.163,23.184,6284.3676
2005-12-27 11:45:00,44.12,44.14,44.08,44.1,13803.16462798788,23.1787,23.1892,23.1577,23.1682,13803.1646
2005-12-27 11:50:00,44.12,44.15,44.11,44.15,11895.410167209067,23.1787,23.1945,23.1735,23.1945,11895.4102
2005-12-27 11:55:00,44.15,44.21,44.13,44.14,18404.21950398384,23.1945,23.226,23.184,23.1892,18404.2195
2005-12-27 12:00:00,44.15,44.15,44.07,44.11,13354.281225451688,23.1945,23.1945,23.1525,23.1735,13354.2812
2005-12-27 12:05:00,44.09,44.11,44.08,44.09,8304.342946919538,23.163,23.1735,23.1577,23.163,8304.3429
2005-12-27 12:10:00,44.08,44.08,43.98,44.04,13354.281225451688,23.1577,23.1577,23.1052,23.1367,13354.2812
2005-12-27 12:15:00,44.03,44.03,43.96,43.98,13466.502076085735,23.1314,23.1314,23.0947,23.1052,13466.5021
2005-12-27 12:20:00,43.99,44.02,43.98,43.98,10885.422511502637,23.1104,23.1262,23.1052,23.1052,10885.4225
2005-12-27 12:25:00,43.98,44.02,43.97,44.01,7518.796992481202,23.1052,23.1262,23.0999,23.1209,7518.797
2005-12-27 12:30:00,43.99,44.0,43.95,43.98,5498.821681068343,23.1104,23.1157,23.0894,23.1052,5498.8217
2005-12-27 12:35:00,43.97,43.98,43.93,43.98,14588.710582426214,23.0999,23.1052,23.0789,23.1052,14588.7106
2005-12-27 12:40:00,43.98,43.98,43.93,43.94,4601.05487599596,23.1052,23.1052,23.0789,23.0842,4601.0549
2005-12-27 12:45:00,43.94,43.94,43.92,43.93,9314.330602625969,23.0842,23.0842,23.0736,23.0789,9314.3306
2005-12-27 12:50:00,43.92,43.92,43.87,43.9,9426.551453260015,23.0736,23.0736,23.0474,23.0631,9426.5515
2005-12-27 12:55:00,43.9,43.91,43.84,43.84,6733.251038042868,23.0631,23.0684,23.0316,23.0316,6733.251
2005-12-27 13:00:00,43.84,43.84,43.81,43.81,9089.888901357872,23.0316,23.0316,23.0159,23.0159,9089.8889
2005-12-27 13:05:00,43.83,43.84,43.82,43.84,10436.539108966446,23.0264,23.0316,23.0211,23.0316,10436.5391
2005-12-27 13:10:00,43.83,43.85,43.82,43.84,17057.569296375266,23.0264,23.0369,23.0211,23.0316,17057.5693
2005-12-27 13:15:00,43.84,43.87,43.82,43.87,12119.851868477162,23.0316,23.0474,23.0211,23.0474,12119.8519
2005-12-27 13:20:00,43.86,43.86,43.68,43.7,26484.12074963528,23.0421,23.0421,22.9476,22.9581,26484.1207
2005-12-27 13:25:00,43.7,43.79,43.69,43.78,18965.32375715408,22.9581,23.0054,22.9528,23.0001,18965.3238
2005-12-27 13:30:00,43.79,43.8,43.73,43.75,11670.96846594097,23.0054,23.0106,22.9738,22.9843,11670.9685
2005-12-27 13:35:00,43.73,43.75,43.72,43.72,4488.834025361912,22.9738,22.9843,22.9686,22.9686,4488.834
2005-12-27 13:40:00,43.74,43.75,43.74,43.75,5498.821681068343,22.9791,22.9843,22.9791,22.9843,5498.8217
2005-12-27 13:45:00,43.74,43.75,43.73,43.74,8079.901245651442,22.9791,22.9843,22.9738,22.9791,8079.9012
2005-12-27 13:50:00,43.74,43.75,43.66,43.67,35910.67220289529,22.9791,22.9843,22.9371,22.9423,35910.6722
2005-12-27 13:55:00,43.67,43.72,43.67,43.71,7631.017843115251,22.9423,22.9686,22.9423,22.9633,7631.0178
2005-12-27 14:00:00,43.71,43.74,43.7,43.72,23678.599483784084,22.9633,22.9791,22.9581,22.9686,23678.5995
2005-12-27 14:05:00,43.74,43.74,43.7,43.7,14813.15228369431,22.9791,22.9791,22.9581,22.9581,14813.1523
2005-12-27 14:10:00,43.71,43.74,43.69,43.74,17394.23184827741,22.9633,22.9791,22.9528,22.9791,17394.2318
2005-12-27 14:15:00,43.73,43.74,43.7,43.74,11109.864212770732,22.9738,22.9791,22.9581,22.9791,11109.8642
2005-12-27 14:20:00,43.73,43.77,43.72,43.74,9538.772303894062,22.9738,22.9948,22.9686,22.9791,9538.7723
2005-12-27 14:25:00,43.75,43.81,43.74,43.81,13354.281225451688,22.9843,23.0159,22.9791,23.0159,13354.2812
2005-12-27 14:30:00,43.81,43.84,43.79,43.8,26259.679048367187,23.0159,23.0316,23.0054,23.0106,26259.679
2005-12-27 14:35:00,43.8,43.82,43.79,43.82,3927.729772191673,23.0106,23.0211,23.0054,23.0211,3927.7298
2005-12-27 14:40:00,43.82,43.82,43.75,43.75,17955.336101447647,23.0211,23.0211,22.9843,22.9843,17955.3361
2005-12-27 14:45:00,43.75,43.8,43.74,43.8,13690.943777353832,22.9843,23.0106,22.9791,23.0106,13690.9438
2005-12-27 14:50:00,43.81,43.82,43.8,43.82,5611.04253170239,23.0159,23.0211,23.0106,23.0211,5611.0425
2005-12-27 14:55:00,43.81,43.82,43.79,43.82,7518.796992481202,23.0159,23.0211,23.0054,23.0211,7518.797
2005-12-27 15:00:00,43.82,43.84,43.78,43.82,18853.10290652003,23.0211,23.0316,23.0001,23.0211,18853.1029
2005-12-27 15:05:00,43.82,43.83,43.79,43.83,10885.422511502637,23.0211,23.0264,23.0054,23.0264,10885.4225
2005-12-27 15:10:00,43.82,43.84,43.8,43.83,10548.759959600491,23.0211,23.0316,23.0106,23.0264,10548.76
2005-12-27 15:15:00,43.83,43.86,43.82,43.82,11895.410167209067,23.0264,23.0421,23.0211,23.0211,11895.4102
2005-12-27 15:20:00,43.82,43.88,43.82,43.87,15598.698238132643,23.0211,23.0526,23.0211,23.0474,15598.6982
2005-12-27 15:25:00,43.86,43.88,43.84,43.85,22219.728425541463,23.0421,23.0526,23.0316,23.0369,22219.7284
2005-12-27 15:30:00,43.84,43.88,43.82,43.87,9650.99315452811,23.0316,23.0526,23.0211,23.0474,9650.9932
2005-12-27 15:35:00,43.86,43.88,43.82,43.83,20985.29906856694,23.0421,23.0526,23.0211,23.0264,20985.2991
2005-12-27 15:40:00,43.82,43.88,43.79,43.86,27830.77095724385,23.0211,23.0526,23.0054,23.0421,27830.771
2005-12-27 15:45:00,43.87,43.87,43.77,43.81,39726.18112445292,23.0474,23.0474,22.9948,23.0159,39726.1811
2005-12-27 15:50:00,43.82,43.83,43.77,43.79,50836.04533722365,23.0211,23.0264,22.9948,23.0054,50836.0453
2005-12-27 15:55:00,43.81,43.82,43.78,43.79,32656.26753450791,23.0159,23.0211,23.0001,23.0054,32656.2675
2005-12-28 09:30:00,43.77,43.77,43.61,43.71,45449.44450678936,22.9948,22.9948,22.9108,22.9633,45449.4445
2005-12-28 09:35:00,43.72,43.82,43.72,43.75,14476.489731792166,22.9686,23.0211,22.9686,22.9843,14476.4897
2005-12-28 09:40:00,43.75,43.77,43.67,43.71,16720.906744473123,22.9843,22.9948,22.9423,22.9633,16720.9067
2005-12-28 09:45:00,43.71,43.74,43.7,43.72,28279.654359780045,22.9633,22.9791,22.9581,22.9686,28279.6544
2005-12-28 09:50:00,43.73,43.74,43.72,43.73,21097.519919200982,22.9738,22.9791,22.9686,22.9738,21097.5199
2005-12-28 09:55:00,43.72,43.86,43.72,43.82,37257.32241050387,22.9686,23.0421,22.9686,23.0211,37257.3224
2005-12-28 10:00:00,43.81,43.88,43.81,43.86,24127.48288632028,23.0159,23.0526,23.0159,23.0421,24127.4829
2005-12-28 10:05:00,43.86,43.87,43.82,43.82,14476.489731792166,23.0421,23.0474,23.0211,23.0211,14476.4897
2005-12-28 10:10:00,43.82,43.84,43.81,43.82,15374.256536864548,23.0211,23.0316,23.0159,23.0211,15374.2565
2005-12-28 10:15:00,43.85,43.85,43.8,43.82,10324.318258332398,23.0369,23.0369,23.0106,23.0211,10324.3183
2005-12-28 10:20:00,43.81,43.82,43.81,43.81,11334.305914038829,23.0159,23.0211,23.0159,23.0159,11334.3059
2005-12-28 10:25:00,43.8,43.89,43.77,43.89,64863.65166647963,23.0106,23.0579,22.9948,23.0579,64863.6517
2005-12-28 10:30:00,43.88,43.89,43.8,43.81,47357.19896756817,23.0526,23.0579,23.0106,23.0159,47357.199
2005-12-28 10:35:00,43.8,43.81,43.74,43.74,17506.452698911457,23.0106,23.0159,22.9791,22.9791,17506.4527
2005-12-28 10:40:00,43.74,43.79,43.74,43.75,72606.89036022892,22.9791,23.0054,22.9791,22.9843,72606.8904
2005-12-28 10:45:00,43.75,43.76,43.74,43.75,20648.6365166648,22.9843,22.9896,22.9791,22.9843,20648.6365
2005-12-28 10:50:00,43.75,43.76,43.74,43.74,16047.581640668835,22.9843,22.9896,22.9791,22.9791,16047.5816
2005-12-28 10:55:00,43.73,43.74,43.72,43.72,12680.9561216474,22.9738,22.9791,22.9686,22.9686,12680.9561
2005-12-28 11:00:00,43.73,43.75,43.7,43.7,40736.16878015935,22.9738,22.9843,22.9581,22.9581,40736.1688
2005-12-28 11:05:00,43.72,43.75,43.66,43.74,85063.40478060824,22.9686,22.9843,22.9371,22.9791,85063.4048
2005-12-28 11:10:00,43.74,43.75,43.74,43.75,27830.77095724385,22.9791,22.9843,22.9791,22.9843,27830.771
2005-12-28 11:15:00,43.75,43.77,43.74,43.77,78330.15374256537,22.9843,22.9948,22.9791,22.9948,78330.1537
2005-12-28 11:20:00,43.77,43.82,43.75,43.82,8977.668050723823,22.9948,23.0211,22.9843,23.0211,8977.6681
2005-12-28 11:25:00,43.82,43.82,43.75,43.75,7406.576141847155,23.0211,23.0211,22.9843,22.9843,7406.5761
2005-12-28 11:30:00,43.76,43.79,43.75,43.78,9650.99315452811,22.9896,23.0054,22.9843,23.0001,9650.9932
2005-12-28 11:35:00,43.78,43.78,43.75,43.77,6733.251038042868,23.0001,23.0001,22.9843,22.9948,6733.251
2005-12-28 11:40:00,43.78,43.78,43.74,43.76,8304.342946919538,23.0001,23.0001,22.9791,22.9896,8304.3429
2005-12-28 11:45:00,43.75,43.77,43.74,43.77,11222.08506340478,22.9843,22.9948,22.9791,22.9948,11222.0851
2005-12-28 11:50:00,43.76,43.76,43.74,43.76,7406.576141847155,22.9896,22.9896,22.9791,22.9896,7406.5761
2005-12-28 11:55:00,43.76,43.76,43.74,43.75,5947.705083604534,22.9896,22.9896,22.9791,22.9843,5947.7051
2005-12-28 12:00:00,43.75,43.76,43.75,43.75,5386.600830434294,22.9843,22.9896,22.9843,22.9843,5386.6008
2005-12-28 12:05:00,43.75,43.75,43.71,43.71,11446.526764672875,22.9843,22.9843,22.9633,22.9633,11446.5268
2005-12-28 12:10:00,43.71,43.71,43.7,43.71,8304.342946919538,22.9633,22.9633,22.9581,22.9633,8304.3429
2005-12-28 12:15:00,43.71,43.72,43.69,43.71,17506.452698911457,22.9633,22.9686,22.9528,22.9633,17506.4527
2005-12-28 12:20:00,43.72,43.72,43.69,43.71,26371.89989900124,22.9686,22.9686,22.9528,22.9633,26371.8999
2005-12-28 12:25:00,43.72,43.75,43.71,43.74,48479.40747390865,22.9686,22.9843,22.9633,22.9791,48479.4075
2005-12-28 12:30:00,43.73,43.74,43.73,43.74,1907.7544607788127,22.9738,22.9791,22.9738,22.9791,1907.7545
2005-12-28 12:35:00,43.74,43.74,43.72,43.72,4937.717427898103,22.9791,22.9791,22.9686,22.9686,4937.7174
2005-12-28 12:40:00,43.73,43.73,43.71,43.71,2805.521265851195,22.9738,22.9738,22.9633,22.9633,2805.5213
2005-12-28 12:45:00,43.71,43.72,43.7,43.72,12905.397822915496,22.9633,22.9686,22.9581,22.9686,12905.3978
2005-12-28 12:50:00,43.71,43.73,43.66,43.69,26371.89989900124,22.9633,22.9738,22.9371,22.9528,26371.8999
2005-12-28 12:55:00,43.7,43.7,43.68,43.69,9875.434855796206,22.9581,22.9581,22.9476,22.9528,9875.4349
2005-12-28 13:00:00,43.69,43.7,43.68,43.68,6508.809336774772,22.9528,22.9581,22.9476,22.9476,6508.8093
2005-12-28 13:05:00,43.69,43.71,43.69,43.7,11783.18931657502,22.9528,22.9633,22.9528,22.9581,11783.1893
2005-12-28 13:10:00,43.7,43.7,43.68,43.69,8079.901245651442,22.9581,22.9581,22.9476,22.9528,8079.9012
2005-12-28 13:15:00,43.69,43.7,43.69,43.69,8641.00549882168,22.9528,22.9581,22.9528,22.9528,8641.0055
2005-12-28 13:20:00,43.69,43.7,43.64,43.65,17394.23184827741,22.9528,22.9581,22.9265,22.9318,17394.2318
2005-12-28 13:25:00,43.65,43.66,43.64,43.66,9875.434855796206,22.9318,22.9371,22.9265,22.9371,9875.4349
2005-12-28 13:30:00,43.66,43.68,43.66,43.68,6508.809336774772,22.9371,22.9476,22.9371,22.9476,6508.8093
2005-12-28 13:35:00,43.68,43.69,43.67,43.69,4825.496577264055,22.9476,22.9528,22.9423,22.9528,4825.4966
2005-12-28 13:40:00,43.69,43.77,43.66,43.77,107956.458309954,22.9528,22.9948,22.9371,22.9948,107956.4583
2005-12-28 13:45:00,43.77,43.77,43.74,43.74,6733.251038042868,22.9948,22.9948,22.9791,22.9791,6733.251
2005-12-28 13:50:00,43.74,43.74,43.72,43.74,7518.796992481202,22.9791,22.9791,22.9686,22.9791,7518.797
2005-12-28 13:55:00,43.74,43.75,43.73,43.75,5162.159129166199,22.9791,22.9843,22.9738,22.9843,5162.1591
2005-12-28 14:00:00,43.75,43.76,43.75,43.76,31758.500729435527,22.9843,22.9896,22.9843,22.9896,31758.5007
2005-12-28 14:05:00,43.76,43.8,43.76,43.79,9202.10975199192,22.9896,23.0106,22.9896,23.0054,9202.1098
2005-12-28 14:10:00,43.8,43.81,43.78,43.8,5049.938278532151,23.0106,23.0159,23.0001,23.0106,5049.9383
2005-12-28 14:15:00,43.8,43.8,43.79,43.8,9650.99315452811,23.0106,23.0106,23.0054,23.0106,9650.9932
2005-12-28 14:20:00,43.8,43.8,43.78,43.8,9089.888901357872,23.0106,23.0106,23.0001,23.0106,9089.8889
2005-12-28 14:25:00,43.79,43.81,43.79,43.81,40062.84367635506,23.0054,23.0159,23.0054,23.0159,40062.8437
2005-12-28 14:30:00,43.8,43.82,43.79,43.79,19414.207159690268,23.0106,23.0211,23.0054,23.0054,19414.2072
2005-12-28 14:35:00,43.79,43.79,43.75,43.75,10997.643362136683,23.0054,23.0054,22.9843,22.9843,10997.6434
2005-12-28 14:40:00,43.75,43.76,43.74,43.74,20424.1948153967,22.9843,22.9896,22.9791,22.9791,20424.1948
2005-12-28 14:45:00,43.74,43.74,43.73,43.74,9202.10975199192,22.9791,22.9791,22.9738,22.9791,9202.1098
2005-12-28 14:50:00,43.74,43.75,43.73,43.73,9426.551453260015,22.9791,22.9843,22.9738,22.9738,9426.5515
2005-12-28 14:55:00,43.73,43.74,43.7,43.72,42868.36494220626,22.9738,22.9791,22.9581,22.9686,42868.3649
2005-12-28 15:00:00,43.72,43.74,43.71,43.72,23341.93693188194,22.9686,22.9791,22.9633,22.9686,23341.9369
2005-12-28 15:05:00,43.73,43.73,43.7,43.71,19638.648860958365,22.9738,22.9738,22.9581,22.9633,19638.6489
2005-12-28 15:10:00,43.72,43.73,43.71,43.73,6621.03018740882,22.9686,22.9738,22.9633,22.9738,6621.0302
2005-12-28 15:15:00,43.73,43.73,43.72,43.73,11783.18931657502,22.9738,22.9738,22.9686,22.9738,11783.1893
2005-12-28 15:20:00,43.72,43.73,43.72,43.73,13915.385478621927,22.9686,22.9738,22.9686,22.9738,13915.3855
2005-12-28 15:25:00,43.73,43.73,43.65,43.66,63517.001458871055,22.9738,22.9738,22.9318,22.9371,63517.0015
2005-12-28 15:30:00,43.67,43.67,43.64,43.65,19301.98630905622,22.9423,22.9423,22.9265,22.9318,19301.9863
2005-12-28 15:35:00,43.65,43.67,43.65,43.65,22893.05352934575,22.9318,22.9423,22.9318,22.9318,22893.0535
2005-12-28 15:40:00,43.65,43.66,43.62,43.65,44776.119402985074,22.9318,22.9371,22.916,22.9318,44776.1194
2005-12-28 15:45:00,43.66,43.66,43.65,43.65,27718.550106609808,22.9371,22.9371,22.9318,22.9318,27718.5501
2005-12-28 15:50:00,43.65,43.66,43.63,43.63,28840.758612950285,22.9318,22.9371,22.9213,22.9213,28840.7586
2005-12-28 15:55:00,43.63,43.64,43.55,43.55,41746.156435865785,22.9213,22.9265,22.8793,22.8793,41746.1564
2005-12-29 09:30:00,43.55,43.79,43.55,43.78,39501.73942318482,22.8793,23.0054,22.8793,23.0001,39501.7394
2005-12-29 09:35:00,43.78,43.91,43.72,43.85,25361.9122432948,23.0001,23.0684,22.9686,23.0369,25361.9122
2005-12-29 09:40:00,43.84,43.97,43.84,43.91,35574.00965099315,23.0316,23.0999,23.0316,23.0684,35574.0097
2005-12-29 09:45:00,43.92,44.05,43.92,44.04,23229.71608124789,23.0736,23.1419,23.0736,23.1367,23229.7161
2005-12-29 09:50:00,44.04,44.07,43.9,43.9,31309.617326899337,23.1367,23.1525,23.0631,23.0631,31309.6173
2005-12-29 09:55:00,43.9,43.98,43.9,43.97,61833.68869936034,23.0631,23.1052,23.0631,23.0999,61833.6887
2005-12-29 10:00:00,43.96,43.96,43.81,43.83,19189.76545842217,23.0947,23.0947,23.0159,23.0264,19189.7655
2005-12-29 10:05:00,43.8,43.92,43.8,43.91,18404.21950398384,23.0106,23.0736,23.0106,23.0684,18404.2195
2005-12-29 10:10:00,43.91,43.91,43.87,43.9,13578.722926719784,23.0684,23.0684,23.0474,23.0631,13578.7229
2005-12-29 10:15:00,43.9,43.9,43.87,43.89,18740.882055885984,23.0631,23.0631,23.0474,23.0579,18740.8821
2005-12-29 10:20:00,43.89,43.9,43.88,43.9,9314.330602625969,23.0579,23.0631,23.0526,23.0631,9314.3306
2005-12-29 10:25:00,43.9,43.91,43.9,43.91,13690.943777353832,23.0631,23.0684,23.0631,23.0684,13690.9438
2005-12-29 10:30:00,43.91,43.92,43.88,43.9,32992.93008641005,23.0684,23.0736,23.0526,23.0631,32992.9301
2005-12-29 10:35:00,43.9,43.91,43.77,43.8,101784.31152508136,23.0631,23.0684,22.9948,23.0106,101784.3115
2005-12-29 10:40:00,43.8,43.81,43.74,43.77,19638.648860958365,23.0106,23.0159,22.9791,22.9948,19638.6489
2005-12-29 10:45:00,43.77,43.79,43.77,43.79,9314.330602625969,22.9948,23.0054,22.9948,23.0054,9314.3306
2005-12-29 10:50:00,43.79,43.82,43.78,43.81,12905.397822915496,23.0054,23.0211,23.0001,23.0159,12905.3978
2005-12-29 10:55:00,43.81,43.83,43.81,43.83,12680.9561216474,23.0159,23.0264,23.0159,23.0264,12680.9561
2005-12-29 11:00:00,43.83,43.92,43.83,43.9,20311.97396476265,23.0264,23.0736,23.0264,23.0631,20311.974
2005-12-29 11:05:00,43.9,43.9,43.82,43.83,17282.01099764336,23.0631,23.0631,23.0211,23.0264,17282.011
2005-12-29 11:10:00,43.84,43.86,43.83,43.85,10548.759959600491,23.0316,23.0421,23.0264,23.0369,10548.76
2005-12-29 11:15:00,43.85,43.85,43.84,43.84,10548.759959600491,23.0369,23.0369,23.0316,23.0316,10548.76
2005-12-29 11:20:00,43.84,43.85,43.84,43.85,10997.643362136683,23.0316,23.0369,23.0316,23.0369,10997.6434
2005-12-29 11:25:00,43.85,43.86,43.84,43.85,12232.072719111213,23.0369,23.0421,23.0316,23.0369,12232.0727
2005-12-29 11:30:00,43.86,43.86,43.83,43.83,14252.04803052407,23.0421,23.0421,23.0264,23.0264,14252.048
2005-12-29 11:35:00,43.84,43.85,43.83,43.84,9538.772303894062,23.0316,23.0369,23.0264,23.0316,9538.7723
2005-12-29 11:40:00,43.85,43.85,43.81,43.82,18740.882055885984,23.0369,23.0369,23.0159,23.0211,18740.8821
2005-12-29 11:45:00,43.82,43.83,43.82,43.83,4713.275726630008,23.0211,23.0264,23.0211,23.0264,4713.2757
2005-12-29 11:50:00,43.84,43.84,43.82,43.82,9650.99315452811,23.0316,23.0316,23.0211,23.0211,9650.9932
2005-12-29 11:55:00,43.82,43.83,43.82,43.82,6733.251038042868,23.0211,23.0264,23.0211,23.0211,6733.251
2005-12-29 12:00:00,43.82,43.84,43.82,43.84,14027.606329255976,23.0211,23.0316,23.0211,23.0316,14027.6063
2005-12-29 12:05:00,43.84,43.87,43.84,43.86,15262.035686230502,23.0316,23.0474,23.0316,23.0421,15262.0357
2005-12-29 12:10:00,43.86,43.87,43.86,43.86,8192.12209628549,23.0421,23.0474,23.0421,23.0421,8192.1221
2005-12-29 12:15:00,43.86,43.86,43.84,43.84,10548.759959600491,23.0421,23.0421,23.0316,23.0316,10548.76
2005-12-29 12:20:00,43.85,43.86,43.84,43.86,10885.422511502637,23.0369,23.0421,23.0316,23.0421,10885.4225
2005-12-29 12:25:00,43.86,43.89,43.86,43.89,23229.71608124789,23.0421,23.0579,23.0421,23.0579,23229.7161
2005-12-29 12:30:00,43.89,43.93,43.89,43.93,25361.9122432948,23.0579,23.0789,23.0579,23.0789,25361.9122
2005-12-29 12:35:00,43.93,43.95,43.91,43.92,24464.145438222426,23.0789,23.0894,23.0684,23.0736,24464.1454
2005-12-29 12:40:00,43.91,43.96,43.91,43.95,44327.23600044888,23.0684,23.0947,23.0684,23.0894,44327.236
2005-12-29 12:45:00,43.94,43.98,43.92,43.97,53192.68320053866,23.0842,23.1052,23.0736,23.0999,53192.6832
2005-12-29 12:50:00,43.97,43.99,43.9,43.99,19638.648860958365,23.0999,23.1104,23.0631,23.1104,19638.6489
2005-12-29 12:55:00,43.99,44.02,43.98,44.02,7406.576141847155,23.1104,23.1262,23.1052,23.1262,7406.5761
2005-12-29 13:00:00,44.0,44.02,43.99,44.02,15374.256536864548,23.1157,23.1262,23.1104,23.1262,15374.2565
2005-12-29 13:05:00,44.0,44.01,43.94,43.94,95724.38559084278,23.1157,23.1209,23.0842,23.0842,95724.3856
2005-12-29 13:10:00,43.94,44.08,43.91,43.99,98978.79025923015,23.0842,23.1577,23.0684,23.1104,98978.7903
2005-12-29 13:15:00,43.99,44.02,43.99,44.02,6733.251038042868,23.1104,23.1262,23.1104,23.1262,6733.251
2005-12-29 13:20:00,44.02,44.03,44.02,44.02,8528.784648187633,23.1262,23.1314,23.1262,23.1262,8528.7846
2005-12-29 13:25:00,44.01,44.03,43.98,43.98,14364.26888115812,23.1209,23.1314,23.1052,23.1052,14364.2689
2005-12-29 13:30:00,43.98,43.98,43.97,43.98,9426.551453260015,23.1052,23.1052,23.0999,23.1052,9426.5515
2005-12-29 13:35:00,43.98,43.98,43.97,43.98,19301.98630905622,23.1052,23.1052,23.0999,23.1052,19301.9863
2005-12-29 13:40:00,43.98,44.0,43.98,43.98,17169.790147009313,23.1052,23.1157,23.1052,23.1052,17169.7901
2005-12-29 13:45:00,43.98,44.02,43.98,44.02,5611.04253170239,23.1052,23.1262,23.1052,23.1262,5611.0425
2005-12-29 13:50:00,44.02,44.03,43.97,43.97,13578.722926719784,23.1262,23.1314,23.0999,23.0999,13578.7229
2005-12-29 13:55:00,43.98,43.98,43.93,43.96,15149.814835596451,23.1052,23.1052,23.0789,23.0947,15149.8148
2005-12-29 14:00:00,43.94,43.97,43.94,43.96,8753.226349455728,23.0842,23.0999,23.0842,23.0947,8753.2263
2005-12-29 14:05:00,43.96,43.98,43.94,43.94,16272.02334193693,23.0947,23.1052,23.0842,23.0842,16272.0233
2005-12-29 14:10:00,43.94,43.97,43.93,43.95,13129.839524183591,23.0842,23.0999,23.0789,23.0894,13129.8395
2005-12-29 14:15:00,43.95,43.95,43.91,43.92,6733.251038042868,23.0894,23.0894,23.0684,23.0736,6733.251
2005-12-29 14:20:00,43.92,43.93,43.9,43.91,9650.99315452811,23.0736,23.0789,23.0631,23.0684,9650.9932
2005-12-29 14:25:00,43.91,43.92,43.9,43.91,6396.588486140725,23.0684,23.0736,23.0631,23.0684,6396.5885
2005-12-29 14:30:00,43.9,43.91,43.9,43.91,13129.839524183591,23.0631,23.0684,23.0631,23.0684,13129.8395
2005-12-29 14:35:00,43.9,43.92,43.9,43.91,7743.238693749298,23.0631,23.0736,23.0631,23.0684,7743.2387
2005-12-29 14:40:00,43.9,44.02,43.9,43.92,11895.410167209067,23.0631,23.1262,23.0631,23.0736,11895.4102
2005-12-29 14:45:00,43.92,43.92,43.88,43.88,13129.839524183591,23.0736,23.0736,23.0526,23.0526,13129.8395
2005-12-29 14:50:00,43.89,43.89,43.87,43.87,14588.710582426214,23.0579,23.0579,23.0474,23.0474,14588.7106
2005-12-29 14:55:00,43.87,43.88,43.85,43.85,6508.809336774772,23.0474,23.0526,23.0369,23.0369,6508.8093
2005-12-29 15:00:00,43.86,43.89,43.85,43.85,25137.470542026706,23.0421,23.0579,23.0369,23.0369,25137.4705
2005-12-29 15:05:00,43.89,43.9,43.82,43.82,26371.89989900124,23.0579,23.0631,23.0211,23.0211,26371.8999
2005-12-29 15:10:00,43.82,43.83,43.76,43.83,26484.12074963528,23.0211,23.0264,22.9896,23.0264,26484.1207
2005-12-29 15:15:00,43.82,43.82,43.66,43.69,29401.86286612052,23.0211,23.0211,22.9371,22.9528,29401.8629
2005-12-29 15:20:00,43.67,43.7,43.63,43.66,24127.48288632028,22.9423,22.9581,22.9213,22.9371,24127.4829
2005-12-29 15:25:00,43.66,43.69,43.66,43.68,12793.17697228145,22.9371,22.9528,22.9371,22.9476,12793.177
2005-12-29 15:30:00,43.67,43.72,43.67,43.71,27269.666704073614,22.9423,22.9686,22.9423,22.9633,27269.6667
2005-12-29 15:35:00,43.71,43.74,43.69,43.74,23117.495230613848,22.9633,22.9791,22.9528,22.9791,23117.4952
2005-12-29 15:40:00,43.74,43.76,43.73,43.75,29514.08371675457,22.9791,22.9896,22.9738,22.9843,29514.0837
2005-12-29 15:45:00,43.75,43.77,43.74,43.75,13129.839524183591,22.9843,22.9948,22.9791,22.9843,13129.8395
2005-12-29 15:50:00,43.76,43.96,43.76,43.8,54314.891706879134,22.9896,23.0947,22.9896,23.0106,54314.8917
2005-12-29 15:55:00,43.8,43.8,43.73,43.73,43541.69004601055,23.0106,23.0106,22.9738,22.9738,43541.69
2005-12-30 09:30:00,43.74,43.81,43.69,43.8,35237.34709909101,22.9791,23.0159,22.9528,23.0106,35237.3471
2005-12-30 09:35:00,43.8,43.8,43.63,43.67,14925.373134328358,23.0106,23.0106,22.9213,22.9423,14925.3731
2005-12-30 09:40:00,43.65,43.73,43.64,43.7,14476.489731792166,22.9318,22.9738,22.9265,22.9581,14476.4897
2005-12-30 09:45:00,43.69,43.7,43.58,43.6,12456.514420379306,22.9528,22.9581,22.895,22.9055,12456.5144
2005-12-30 09:50:00,43.6,43.65,43.59,43.65,17394.23184827741,22.9055,22.9318,22.9003,22.9318,17394.2318
2005-12-30 09:55:00,43.65,43.66,43.64,43.64,17506.452698911457,22.9318,22.9371,22.9265,22.9265,17506.4527
2005-12-30 10:00:00,43.64,43.65,43.63,43.63,23790.82033441813,22.9265,22.9318,22.9213,22.9213,23790.8203
2005-12-30 10:05:00,43.63,43.65,43.61,43.62,43653.91089664459,22.9213,22.9318,22.9108,22.916,43653.9109
2005-12-30 10:10:00,43.62,43.62,43.54,43.56,12344.293569745258,22.916,22.916,22.874,22.8845,12344.2936
2005-12-30 10:15:00,43.57,43.59,43.54,43.59,15935.360790034789,22.8898,22.9003,22.874,22.9003,15935.3608
2005-12-30 10:20:00,43.58,43.62,43.57,43.6,21097.519919200982,22.895,22.916,22.8898,22.9055,21097.5199
2005-12-30 10:25:00,43.59,43.61,43.57,43.59,20311.97396476265,22.9003,22.9108,22.8898,22.9003,20311.974
2005-12-30 10:30:00,43.58,43.61,43.57,43.6,24576.36628885647,22.895,22.9108,22.8898,22.9055,24576.3663
2005-12-30 10:35:00,43.61,43.65,43.6,43.61,64526.98911457748,22.9108,22.9318,22.9055,22.9108,64526.9891
2005-12-30 10:40:00,43.62,43.62,43.53,43.58,49489.39512961508,22.916,22.916,22.8688,22.895,49489.3951
2005-12-30 10:45:00,43.58,43.61,43.57,43.59,7518.796992481202,22.895,22.9108,22.8898,22.9003,7518.797
2005-12-30 10:50:00,43.61,43.63,43.59,43.59,12680.9561216474,22.9108,22.9213,22.9003,22.9003,12680.9561
2005-12-30 10:55:00,43.59,43.64,43.56,43.63,18067.556952081697,22.9003,22.9265,22.8845,22.9213,18067.557
2005-12-30 11:00:00,43.62,43.63,43.61,43.63,66210.3018740882,22.916,22.9213,22.9108,22.9213,66210.3019
2005-12-30 11:05:00,43.62,43.63,43.59,43.6,12680.9561216474,22.916,22.9213,22.9003,22.9055,12680.9561
2005-12-30 11:10:00,43.6,43.63,43.6,43.62,13242.06037481764,22.9055,22.9213,22.9055,22.916,13242.0604
2005-12-30 11:15:00,43.63,43.64,43.6,43.6,17843.1152508136,22.9213,22.9265,22.9055,22.9055,17843.1153
2005-12-30 11:20:00,43.6,43.65,43.59,43.62,23678.599483784084,22.9055,22.9318,22.9003,22.916,23678.5995
2005-12-30 11:25:00,43.63,43.67,43.62,43.63,14700.93143306026,22.9213,22.9423,22.916,22.9213,14700.9314
2005-12-30 11:30:00,43.62,43.65,43.62,43.65,8304.342946919538,22.916,22.9318,22.916,22.9318,8304.3429
2005-12-30 11:35:00,43.65,43.66,43.63,43.63,7743.238693749298,22.9318,22.9371,22.9213,22.9213,7743.2387
2005-12-30 11:40:00,43.63,43.64,43.61,43.61,10660.98081023454,22.9213,22.9265,22.9108,22.9108,10660.9808
2005-12-30 11:45:00,43.61,43.65,43.61,43.65,12344.293569745258,22.9108,22.9318,22.9108,22.9318,12344.2936
2005-12-30 11:50:00,43.65,43.65,43.61,43.64,10660.98081023454,22.9318,22.9318,22.9108,22.9265,10660.9808
2005-12-30 11:55:00,43.64,43.65,43.62,43.65,10099.876557064305,22.9265,22.9318,22.916,22.9318,10099.8766
2005-12-30 12:00:00,43.64,43.66,43.61,43.65,16945.348445741216,22.9265,22.9371,22.9108,22.9318,16945.3484
2005-12-30 12:05:00,43.66,43.66,43.61,43.66,21434.18247110313,22.9371,22.9371,22.9108,22.9371,21434.1825
2005-12-30 12:10:00,43.66,43.67,43.62,43.67,10099.876557064305,22.9371,22.9423,22.916,22.9423,10099.8766
2005-12-30 12:15:00,43.66,43.67,43.64,43.65,7967.6803950173935,22.9371,22.9423,22.9265,22.9318,7967.6804
2005-12-30 12:20:00,43.65,43.67,43.64,43.65,15486.477387498597,22.9318,22.9423,22.9265,22.9318,15486.4774
2005-12-30 12:25:00,43.65,43.68,43.64,43.65,12119.851868477162,22.9318,22.9476,22.9265,22.9318,12119.8519
2005-12-30 12:30:00,43.66,43.69,43.64,43.65,11670.96846594097,22.9371,22.9528,22.9265,22.9318,11670.9685
2005-12-30 12:35:00,43.65,43.65,43.62,43.62,19526.42801032432,22.9318,22.9318,22.916,22.916,19526.428
2005-12-30 12:40:00,43.62,43.63,43.59,43.62,28616.31691168219,22.916,22.9213,22.9003,22.916,28616.3169
2005-12-30 12:45:00,43.62,43.62,43.53,43.55,36135.113904163394,22.916,22.916,22.8688,22.8793,36135.1139
2005-12-30 12:50:00,43.55,43.57,43.54,43.57,14813.15228369431,22.8793,22.8898,22.874,22.8898,14813.1523
2005-12-30 12:55:00,43.57,43.59,43.57,43.58,15262.035686230502,22.8898,22.9003,22.8898,22.895,15262.0357
2005-12-30 13:00:00,43.59,43.59,43.57,43.57,18853.10290652003,22.9003,22.9003,22.8898,22.8898,18853.1029
2005-12-30 13:05:00,43.57,43.58,43.54,43.56,22444.17012680956,22.8898,22.895,22.874,22.8845,22444.1701
2005-12-30 13:10:00,43.56,43.61,43.55,43.61,14700.93143306026,22.8845,22.9108,22.8793,22.9108,14700.9314
2005-12-30 13:15:00,43.62,43.64,43.61,43.64,20648.6365166648,22.916,22.9265,22.9108,22.9265,20648.6365
2005-12-30 13:20:00,43.64,43.64,43.59,43.61,28952.97946358433,22.9265,22.9265,22.9003,22.9108,28952.9795
2005-12-30 13:25:00,43.61,43.64,43.61,43.63,16047.581640668835,22.9108,22.9265,22.9108,22.9213,16047.5816
2005-12-30 13:30:00,43.61,43.62,43.6,43.62,39950.62282572102,22.9108,22.916,22.9055,22.916,39950.6228
2005-12-30 13:35:00,43.62,43.65,43.62,43.64,8865.447200089777,22.916,22.9318,22.916,22.9265,8865.4472
2005-12-30 13:40:00,43.63,43.67,43.61,43.66,15037.593984962405,22.9213,22.9423,22.9108,22.9371,15037.594
2005-12-30 13:45:00,43.66,43.67,43.65,43.65,13017.618673549545,22.9371,22.9423,22.9318,22.9318,13017.6187
2005-12-30 13:50:00,43.65,43.67,43.63,43.63,36696.21815733363,22.9318,22.9423,22.9213,22.9213,36696.2182
2005-12-30 13:55:00,43.63,43.69,43.63,43.67,9650.99315452811,22.9213,22.9528,22.9213,22.9423,9650.9932
2005-12-30 14:00:00,43.68,43.7,43.65,43.69,16272.02334193693,22.9476,22.9581,22.9318,22.9528,16272.0233
2005-12-30 14:05:00,43.69,43.76,43.69,43.74,20311.97396476265,22.9528,22.9896,22.9528,22.9791,20311.974
2005-12-30 14:10:00,43.74,43.75,43.73,43.74,5498.821681068343,22.9791,22.9843,22.9738,22.9791,5498.8217
2005-12-30 14:15:00,43.74,43.76,43.74,43.74,12905.397822915496,22.9791,22.9896,22.9791,22.9791,12905.3978
2005-12-30 14:20:00,43.74,43.74,43.69,43.71,17955.336101447647,22.9791,22.9791,22.9528,22.9633,17955.3361
2005-12-30 14:25:00,43.71,43.72,43.66,43.67,25249.69139266076,22.9633,22.9686,22.9371,22.9423,25249.6914
2005-12-30 14:30:00,43.67,43.7,43.63,43.65,21209.74076983504,22.9423,22.9581,22.9213,22.9318,21209.7408
2005-12-30 14:35:00,43.65,43.68,43.64,43.67,13803.16462798788,22.9318,22.9476,22.9265,22.9423,13803.1646
2005-12-30 14:40:00,43.67,43.72,43.65,43.69,18067.556952081697,22.9423,22.9686,22.9318,22.9528,18067.557
2005-12-30 14:45:00,43.68,43.71,43.66,43.68,14139.827179890022,22.9476,22.9633,22.9371,22.9476,14139.8272
2005-12-30 14:50:00,43.67,43.69,43.65,43.69,17955.336101447647,22.9423,22.9528,22.9318,22.9528,17955.3361
2005-12-30 14:55:00,43.7,43.75,43.69,43.75,19750.86971159241,22.9581,22.9843,22.9528,22.9843,19750.8697
2005-12-30 15:00:00,43.74,43.74,43.67,43.68,9650.99315452811,22.9791,22.9791,22.9423,22.9476,9650.9932
2005-12-30 15:05:00,43.69,43.7,43.66,43.67,5386.600830434294,22.9528,22.9581,22.9371,22.9423,5386.6008
2005-12-30 15:10:00,43.66,43.66,43.65,43.65,6172.146784872629,22.9371,22.9371,22.9318,22.9318,6172.1468
2005-12-30 15:15:00,43.66,43.69,43.64,43.68,10548.759959600491,22.9371,22.9528,22.9265,22.9476,10548.76
2005-12-30 15:20:00,43.68,43.72,43.66,43.71,12793.17697228145,22.9476,22.9686,22.9371,22.9633,12793.177
2005-12-30 15:25:00,43.7,43.74,43.7,43.71,19414.207159690268,22.9581,22.9791,22.9581,22.9633,19414.2072
2005-12-30 15:30:00,43.71,43.72,43.67,43.71,17955.336101447647,22.9633,22.9686,22.9423,22.9633,17955.3361
2005-12-30 15:35:00,43.72,43.76,43.7,43.74,27942.9918078779,22.9686,22.9896,22.9581,22.9791,27942.9918
2005-12-30 15:40:00,43.74,43.82,43.74,43.82,56110.4253170239,22.9791,23.0211,22.9791,23.0211,56110.4253
2005-12-30 15:45:00,43.82,43.82,43.76,43.79,47918.30322073841,23.0211,23.0211,22.9896,23.0054,47918.3032
2005-12-30 15:50:00,43.79,43.8,43.67,43.74,49489.39512961508,23.0054,23.0106,22.9423,22.9791,49489.3951
2005-12-30 15:55:00,43.74,43.77,43.66,43.68,77207.94523622488,22.9791,22.9948,22.9371,22.9476,77207.9452
2006-01-03 09:30:00,43.84,43.84,43.79,43.82,72943.55291213107,23.0316,23.0316,23.0054,23.0211,72943.5529
2006-01-03 09:35:00,43.82,43.89,43.76,43.76,106946.47065424756,23.0211,23.0579,22.9896,22.9896,106946.4707
2006-01-03 09:40:00,43.74,43.89,43.74,43.87,52070.47469419818,22.9791,23.0579,22.9791,23.0474,52070.4747
2006-01-03 09:45:00,43.87,43.95,43.87,43.95,44663.89855235103,23.0474,23.0894,23.0474,23.0894,44663.8986
2006-01-03 09:50:00,43.96,44.11,43.96,44.06,52407.13724610032,23.0947,23.1735,23.0947,23.1472,52407.1372
2006-01-03 09:55:00,44.07,44.16,44.06,44.12,78666.81629446751,23.1525,23.1997,23.1472,23.1787,78666.8163
2006-01-03 10:00:00,44.11,44.12,44.04,44.04,71484.68185388845,23.1735,23.1787,23.1367,23.1367,71484.6819
2006-01-03 10:05:00,44.04,44.13,44.02,44.12,107732.01660868588,23.1367,23.184,23.1262,23.1787,107732.0166
2006-01-03 10:10:00,44.12,44.14,44.03,44.08,115250.81360116709,23.1787,23.1892,23.1314,23.1577,115250.8136
2006-01-03 10:15:00,44.08,44.15,43.96,44.15,91684.43496801706,23.1577,23.1945,23.0947,23.1945,91684.435
2006-01-03 10:20:00,44.15,44.17,44.1,44.1,78105.71204129727,23.1945,23.205,23.1682,23.1682,78105.712
2006-01-03 10:25:00,44.1,44.15,44.1,44.13,35237.34709909101,23.1682,23.1945,23.1682,23.184,35237.3471
2006-01-03 10:30:00,44.13,44.15,44.12,44.15,52519.35809673437,23.184,23.1945,23.1787,23.1945,52519.3581
2006-01-03 10:35:00,44.15,44.15,44.1,44.1,47132.75726630008,23.1945,23.1945,23.1682,23.1682,47132.7573
2006-01-03 10:40:00,44.11,44.16,44.11,44.15,43205.027494108406,23.1735,23.1997,23.1735,23.1945,43205.0275
2006-01-03 10:45:00,44.16,44.17,44.15,44.16,46010.5487599596,23.1997,23.205,23.1945,23.1997,46010.5488
2006-01-03 10:50:00,44.17,44.22,44.16,44.2,63404.78060823701,23.205,23.2313,23.1997,23.2207,63404.7806
2006-01-03 10:55:00,44.2,44.21,44.12,44.15,79227.92054763775,23.2207,23.226,23.1787,23.1945,79227.9205
2006-01-03 11:00:00,44.15,44.2,44.15,44.15,24239.703736954325,23.1945,23.2207,23.1945,23.1945,24239.7037
2006-01-03 11:05:00,44.14,44.15,44.11,44.15,24464.145438222426,23.1892,23.1945,23.1735,23.1945,24464.1454
2006-01-03 11:10:00,44.15,44.16,44.13,44.15,28279.654359780045,23.1945,23.1997,23.184,23.1945,28279.6544
2006-01-03 11:15:00,44.15,44.23,44.15,44.2,24351.92458758837,23.1945,23.2365,23.1945,23.2207,24351.9246
2006-01-03 11:20:00,44.2,44.21,44.19,44.2,26596.34160026933,23.2207,23.226,23.2155,23.2207,26596.3416
2006-01-03 11:25:00,44.19,44.21,44.14,44.15,19750.86971159241,23.2155,23.226,23.1892,23.1945,19750.8697
2006-01-03 11:30:00,44.15,44.19,44.15,44.17,10885.422511502637,23.1945,23.2155,23.1945,23.205,10885.4225
2006-01-03 11:35:00,44.18,44.21,44.17,44.2,23454.15778251599,23.2102,23.226,23.205,23.2207,23454.1578
2006-01-03 11:40:00,44.2,44.26,44.2,44.24,29962.967119290763,23.2207,23.2523,23.2207,23.2418,29962.9671
2006-01-03 11:45:00,44.25,44.27,44.2,44.22,29962.967119290763,23.247,23.2575,23.2207,23.2313,29962.9671
2006-01-03 11:50:00,44.22,44.24,44.2,44.23,11222.08506340478,23.2313,23.2418,23.2207,23.2365,11222.0851
2006-01-03 11:55:00,44.22,44.27,44.2,44.23,27718.550106609808,23.2313,23.2575,23.2207,23.2365,27718.5501
2006-01-03 12:00:00,44.25,44.28,44.18,44.19,21321.961620469083,23.247,23.2628,23.2102,23.2155,21321.9616
2006-01-03 12:05:00,44.19,44.24,44.19,44.23,14813.15228369431,23.2155,23.2418,23.2155,23.2365,14813.1523
2006-01-03 12:10:00,44.24,44.24,44.18,44.21,32544.04668387386,23.2418,23.2418,23.2102,23.226,32544.0467
2006-01-03 12:15:00,44.2,44.2,44.15,44.15,18628.66120525193,23.2207,23.2207,23.1945,23.1945,18628.6612
2006-01-03 12:20:00,44.15,44.16,44.14,44.15,27718.550106609808,23.1945,23.1997,23.1892,23.1945,27718.5501
2006-01-03 12:25:00,44.15,44.15,44.14,44.14,13129.839524183591,23.1945,23.1945,23.1892,23.1892,13129.8395
2006-01-03 12:30:00,44.14,44.15,44.09,44.14,26371.89989900124,23.1892,23.1945,23.163,23.1892,26371.8999
2006-01-03 12:35:00,44.15,44.15,44.09,44.11,17282.01099764336,23.1945,23.1945,23.163,23.1735,17282.011
2006-01-03 12:40:00,44.11,44.13,44.11,44.12,20760.85736729884,23.1735,23.184,23.1735,23.1787,20760.8574
2006-01-03 12:45:00,44.12,44.19,44.12,44.19,19189.76545842217,23.1787,23.2155,23.1787,23.2155,19189.7655
2006-01-03 12:50:00,44.19,44.2,44.15,44.16,18965.32375715408,23.2155,23.2207,23.1945,23.1997,18965.3238
2006-01-03 12:55:00,44.16,44.17,44.15,44.15,36471.776456065534,23.1997,23.205,23.1945,23.1945,36471.7765
2006-01-03 13:00:00,44.15,44.18,44.15,44.15,17730.894400179553,23.1945,23.2102,23.1945,23.1945,17730.8944
2006-01-03 13:05:00,44.15,44.15,44.14,44.15,8865.447200089777,23.1945,23.1945,23.1892,23.1945,8865.4472
2006-01-03 13:10:00,44.15,44.17,44.14,44.16,37481.76411177197,23.1945,23.205,23.1892,23.1997,37481.7641
2006-01-03 13:15:00,44.17,44.21,44.16,44.19,56110.4253170239,23.205,23.226,23.1997,23.2155,56110.4253
2006-01-03 13:20:00,44.19,44.23,44.18,44.2,38042.8683649422,23.2155,23.2365,23.2102,23.2207,38042.8684
2006-01-03 13:25:00,44.2,44.23,44.2,44.2,13017.618673549545,23.2207,23.2365,23.2207,23.2207,13017.6187
2006-01-03 13:30:00,44.21,44.22,44.2,44.2,22893.05352934575,23.226,23.2313,23.2207,23.2207,22893.0535
2006-01-03 13:35:00,44.2,44.22,44.15,44.2,52519.35809673437,23.2207,23.2313,23.1945,23.2207,52519.3581
2006-01-03 13:40:00,44.21,44.24,44.2,44.23,12232.072719111213,23.226,23.2418,23.2207,23.2365,12232.0727
2006-01-03 13:45:00,44.24,44.28,44.23,44.23,32319.604982605768,23.2418,23.2628,23.2365,23.2365,32319.605
2006-01-03 13:50:00,44.23,44.27,44.23,44.25,33329.5926383122,23.2365,23.2575,23.2365,23.247,33329.5926
2006-01-03 13:55:00,44.25,44.29,44.24,44.27,35461.78880035911,23.247,23.268,23.2418,23.2575,35461.7888
2006-01-03 14:00:00,44.27,44.43,44.26,44.43,62507.01380316463,23.2575,23.3416,23.2523,23.3416,62507.0138
2006-01-03 14:05:00,44.42,44.48,44.37,44.48,51397.14959039389,23.3363,23.3678,23.3101,23.3678,51397.1496
2006-01-03 14:10:00,44.47,44.52,44.46,44.48,43653.91089664459,23.3626,23.3889,23.3573,23.3678,43653.9109
2006-01-03 14:15:00,44.47,44.56,44.47,44.53,39052.85602064864,23.3626,23.4099,23.3626,23.3941,39052.856
2006-01-03 14:20:00,44.52,44.59,44.49,44.54,39950.62282572102,23.3889,23.4256,23.3731,23.3994,39950.6228
2006-01-03 14:25:00,44.54,44.6,44.54,44.58,33778.476040848385,23.3994,23.4309,23.3994,23.4204,33778.476
2006-01-03 14:30:00,44.57,44.64,44.56,44.63,86185.6132869487,23.4151,23.4519,23.4099,23.4467,86185.6133
2006-01-03 14:35:00,44.62,44.71,44.62,44.64,28616.31691168219,23.4414,23.4887,23.4414,23.4519,28616.3169
2006-01-03 14:40:00,44.64,44.71,44.63,44.68,59701.49253731343,23.4519,23.4887,23.4467,23.4729,59701.4925
2006-01-03 14:45:00,44.68,44.68,44.65,44.68,42307.26068903602,23.4729,23.4729,23.4572,23.4729,42307.2607
2006-01-03 14:50:00,44.68,44.68,44.66,44.66,25474.13309392885,23.4729,23.4729,23.4624,23.4624,25474.1331
2006-01-03 14:55:00,44.67,44.67,44.63,44.65,28279.654359780045,23.4677,23.4677,23.4467,23.4572,28279.6544
2006-01-03 15:00:00,44.65,44.72,44.64,44.72,86185.6132869487,23.4572,23.4939,23.4519,23.4939,86185.6133
2006-01-03 15:05:00,44.71,44.8,44.71,44.79,109976.43362136684,23.4887,23.536,23.4887,23.5307,109976.4336
2006-01-03 15:10:00,44.78,44.85,44.77,44.81,46234.990461227695,23.5255,23.5622,23.5202,23.5412,46234.9905
2006-01-03 15:15:00,44.8,44.81,44.78,44.8,44551.67770171697,23.536,23.5412,23.5255,23.536,44551.6777
2006-01-03 15:20:00,44.8,44.82,44.77,44.77,60711.48019301986,23.536,23.5465,23.5202,23.5202,60711.4802
2006-01-03 15:25:00,44.77,44.8,44.75,44.8,55212.65851195152,23.5202,23.536,23.5097,23.536,55212.6585
2006-01-03 15:30:00,44.81,45.02,44.81,44.98,114689.70934799685,23.5412,23.6515,23.5412,23.6305,114689.7093
2006-01-03 15:35:00,44.98,44.99,44.94,44.96,136348.3335203681,23.6305,23.6358,23.6095,23.62,136348.3335
2006-01-03 15:40:00,44.96,44.96,44.95,44.96,81809.00011222085,23.62,23.62,23.6148,23.62,81809.0001
2006-01-03 15:45:00,44.96,44.99,44.89,44.99,110649.75872517114,23.62,23.6358,23.5832,23.6358,110649.7587
2006-01-03 15:50:00,44.98,44.99,44.92,44.92,86297.83413758276,23.6305,23.6358,23.599,23.599,86297.8341
2006-01-03 15:55:00,44.92,45.0,44.92,44.99,104589.83279093256,23.599,23.641,23.599,23.6358,104589.8328
2006-01-04 09:30:00,45.22,45.36,45.22,45.36,202558.63539445627,23.7566,23.8302,23.7566,23.8302,202558.6354
2006-01-04 09:35:00,45.35,45.58,45.21,45.56,102233.19492761754,23.8249,23.9457,23.7514,23.9352,102233.1949
2006-01-04 09:40:00,45.56,45.89,45.52,45.64,108405.34171249018,23.9352,24.1086,23.9142,23.9773,108405.3417
2006-01-04 09:45:00,45.64,45.81,45.62,45.65,107058.6915048816,23.9773,24.0666,23.9668,23.9825,107058.6915
2006-01-04 09:50:00,45.65,45.69,45.54,45.58,88766.69285153181,23.9825,24.0035,23.9247,23.9457,88766.6929
2006-01-04 09:55:00,45.58,45.62,45.41,45.5,96734.3732465492,23.9457,23.9668,23.8564,23.9037,96734.3732
2006-01-04 10:00:00,45.5,45.63,45.5,45.6,136572.77522163617,23.9037,23.972,23.9037,23.9562,136572.7752
2006-01-04 10:05:00,45.61,45.61,45.46,45.54,54427.11255751318,23.9615,23.9615,23.8827,23.9247,54427.1126
2006-01-04 10:10:00,45.53,45.53,45.43,45.44,82594.54606665918,23.9195,23.9195,23.8669,23.8722,82594.5461
2006-01-04 10:15:00,45.44,45.45,45.4,45.42,113455.27999102233,23.8722,23.8774,23.8512,23.8617,113455.28
2006-01-04 10:20:00,45.43,45.45,45.42,45.43,72270.22780832679,23.8669,23.8774,23.8617,23.8669,72270.2278
2006-01-04 10:25:00,45.42,45.45,45.41,45.43,47244.97811693412,23.8617,23.8774,23.8564,23.8669,47244.9781
2006-01-04 10:30:00,45.44,45.46,45.42,45.46,179777.80271574456,23.8722,23.8827,23.8617,23.8827,179777.8027
2006-01-04 10:35:00,45.46,45.52,45.45,45.46,87420.04264392324,23.8827,23.9142,23.8774,23.8827,87420.0426
2006-01-04 10:40:00,45.46,45.48,45.42,45.46,81472.3375603187,23.8827,23.8932,23.8617,23.8827,81472.3376
2006-01-04 10:45:00,45.46,45.52,45.42,45.52,34339.580294018626,23.8827,23.9142,23.8617,23.9142,34339.5803
2006-01-04 10:50:00,45.52,45.52,45.4,45.42,45000.56110425317,23.9142,23.9142,23.8512,23.8617,45000.5611
2006-01-04 10:55:00,45.43,45.5,45.41,45.45,44663.89855235103,23.8669,23.9037,23.8564,23.8774,44663.8986
2006-01-04 11:00:00,45.45,45.49,45.45,45.45,27381.887554707664,23.8774,23.8985,23.8774,23.8774,27381.8876
2006-01-04 11:05:00,45.45,45.49,45.44,45.48,123667.37739872068,23.8774,23.8985,23.8722,23.8932,123667.3774
2006-01-04 11:10:00,45.47,45.51,45.46,45.5,25137.470542026706,23.8879,23.909,23.8827,23.9037,25137.4705
2006-01-04 11:15:00,45.5,45.51,45.46,45.47,21434.18247110313,23.9037,23.909,23.8827,23.8879,21434.1825
2006-01-04 11:20:00,45.47,45.53,45.46,45.51,33441.813488946245,23.8879,23.9195,23.8827,23.909,33441.8135
2006-01-04 11:25:00,45.51,45.53,45.5,45.52,24688.587139490515,23.909,23.9195,23.9037,23.9142,24688.5871
2006-01-04 11:30:00,45.52,45.54,45.49,45.54,37818.42666367411,23.9142,23.9247,23.8985,23.9247,37818.4267
2006-01-04 11:35:00,45.54,45.58,45.54,45.57,48142.7449220065,23.9247,23.9457,23.9247,23.9405,48142.7449
2006-01-04 11:40:00,45.58,45.64,45.55,45.61,87981.14689709348,23.9457,23.9773,23.93,23.9615,87981.1469
2006-01-04 11:45:00,45.61,45.67,45.55,45.66,42643.923240938166,23.9615,23.993,23.93,23.9878,42643.9232
2006-01-04 11:50:00,45.66,45.67,45.59,45.6,25137.470542026706,23.9878,23.993,23.951,23.9562,25137.4705
2006-01-04 11:55:00,45.6,45.63,45.58,45.63,92133.31837055324,23.9562,23.972,23.9457,23.972,92133.3184
2006-01-04 12:00:00,45.62,45.66,45.59,45.62,29065.20031421838,23.9668,23.9878,23.951,23.9668,29065.2003
2006-01-04 12:05:00,45.62,45.64,45.55,45.55,63292.55975760296,23.9668,23.9773,23.93,23.93,63292.5598
2006-01-04 12:10:00,45.55,45.59,45.55,45.56,23903.04118505218,23.93,23.951,23.93,23.9352,23903.0412
2006-01-04 12:15:00,45.57,45.57,45.53,45.54,24127.48288632028,23.9405,23.9405,23.9195,23.9247,24127.4829
2006-01-04 12:20:00,45.53,45.56,45.52,45.56,28279.654359780045,23.9195,23.9352,23.9142,23.9352,28279.6544
2006-01-04 12:25:00,45.57,45.6,45.55,45.55,31534.05902816743,23.9405,23.9562,23.93,23.93,31534.059
2006-01-04 12:30:00,45.55,45.58,45.52,45.55,31085.17562563124,23.93,23.9457,23.9142,23.93,31085.1756
2006-01-04 12:35:00,45.56,45.56,45.55,45.56,36808.43900796768,23.9352,23.9352,23.93,23.9352,36808.439
2006-01-04 12:40:00,45.56,45.57,45.55,45.57,23790.82033441813,23.9352,23.9405,23.93,23.9405,23790.8203
2006-01-04 12:45:00,45.57,45.57,45.52,45.52,20424.1948153967,23.9405,23.9405,23.9142,23.9142,20424.1948
2006-01-04 12:50:00,45.52,45.53,45.48,45.51,33890.69689148243,23.9142,23.9195,23.8932,23.909,33890.6969
2006-01-04 12:55:00,45.51,45.53,45.5,45.5,13803.16462798788,23.909,23.9195,23.9037,23.9037,13803.1646
2006-01-04 13:00:00,45.5,45.5,45.45,45.46,15710.919088766692,23.9037,23.9037,23.8774,23.8827,15710.9191
2006-01-04 13:05:00,45.45,45.48,45.44,45.48,30636.29222309505,23.8774,23.8932,23.8722,23.8932,30636.2922
2006-01-04 13:10:00,45.48,45.51,45.45,45.45,26820.783301537424,23.8932,23.909,23.8774,23.8774,26820.7833
2006-01-04 13:15:00,45.46,45.52,45.46,45.52,27045.22500280552,23.8827,23.9142,23.8827,23.9142,27045.225
2006-01-04 13:20:00,45.52,45.52,45.49,45.5,16159.802491302884,23.9142,23.9142,23.8985,23.9037,16159.8025
2006-01-04 13:25:00,45.5,45.51,45.49,45.5,12232.072719111213,23.9037,23.909,23.8985,23.9037,12232.0727
2006-01-04 13:30:00,45.49,45.5,45.44,45.45,59813.71338794748,23.8985,23.9037,23.8722,23.8774,59813.7134
2006-01-04 13:35:00,45.45,45.51,45.45,45.47,29962.967119290763,23.8774,23.909,23.8774,23.8879,29962.9671
2006-01-04 13:40:00,45.47,45.53,45.44,45.47,71260.24015262035,23.8879,23.9195,23.8722,23.8879,71260.2402
2006-01-04 13:45:00,45.46,45.5,45.45,45.48,20536.41566603075,23.8827,23.9037,23.8774,23.8932,20536.4157
2006-01-04 13:50:00,45.48,45.51,45.46,45.5,53417.124901806754,23.8932,23.909,23.8827,23.9037,53417.1249
2006-01-04 13:55:00,45.5,45.54,45.48,45.49,21209.74076983504,23.9037,23.9247,23.8932,23.8985,21209.7408
2006-01-04 14:00:00,45.49,45.49,45.48,45.49,19750.86971159241,23.8985,23.8985,23.8932,23.8985,19750.8697
2006-01-04 14:05:00,45.49,45.5,45.45,45.45,23678.599483784084,23.8985,23.9037,23.8774,23.8774,23678.5995
2006-01-04 14:10:00,45.44,45.46,45.42,45.44,61160.36359555605,23.8722,23.8827,23.8617,23.8722,61160.3636
2006-01-04 14:15:00,45.43,45.45,45.42,45.43,18853.10290652003,23.8669,23.8774,23.8617,23.8669,18853.1029
2006-01-04 14:20:00,45.43,45.43,45.37,45.37,31534.05902816743,23.8669,23.8669,23.8354,23.8354,31534.059
2006-01-04 14:25:00,45.37,45.45,45.36,45.43,36135.113904163394,23.8354,23.8774,23.8302,23.8669,36135.1139
2006-01-04 14:30:00,45.43,45.47,45.42,45.47,13129.839524183591,23.8669,23.8879,23.8617,23.8879,13129.8395
2006-01-04 14:35:00,45.47,45.53,45.47,45.5,49601.61598024913,23.8879,23.9195,23.8879,23.9037,49601.616
2006-01-04 14:40:00,45.49,45.54,45.46,45.51,23903.04118505218,23.8985,23.9247,23.8827,23.909,23903.0412
2006-01-04 14:45:00,45.5,45.5,45.45,45.46,24015.262035686228,23.9037,23.9037,23.8774,23.8827,24015.262
2006-01-04 14:50:00,45.45,45.45,45.37,45.37,32544.04668387386,23.8774,23.8774,23.8354,23.8354,32544.0467
2006-01-04 14:55:00,45.37,45.37,45.32,45.32,36920.65985860173,23.8354,23.8354,23.8091,23.8091,36920.6599
2006-01-04 15:00:00,45.32,45.33,45.3,45.32,41409.49388396364,23.8091,23.8144,23.7986,23.8091,41409.4939
2006-01-04 15:05:00,45.33,45.34,45.29,45.31,15823.13993940074,23.8144,23.8197,23.7934,23.8039,15823.1399
2006-01-04 15:10:00,45.3,45.31,45.23,45.25,33441.813488946245,23.7986,23.8039,23.7619,23.7724,33441.8135
2006-01-04 15:15:00,45.25,45.28,45.25,45.27,35798.45135226125,23.7724,23.7881,23.7724,23.7829,35798.4514
2006-01-04 15:20:00,45.27,45.34,45.27,45.29,32207.38413197172,23.7829,23.8197,23.7829,23.7934,32207.3841
2006-01-04 15:25:00,45.29,45.36,45.28,45.31,30972.9547749972,23.7934,23.8302,23.7881,23.8039,30972.9548
2006-01-04 15:30:00,45.31,45.33,45.28,45.28,40623.9479295253,23.8039,23.8144,23.7881,23.7881,40623.9479
2006-01-04 15:35:00,45.29,45.29,45.25,45.27,62843.67635506677,23.7934,23.7934,23.7724,23.7829,62843.6764
2006-01-04 15:40:00,45.27,45.35,45.26,45.29,69801.36909437773,23.7829,23.8249,23.7776,23.7934,69801.3691
2006-01-04 15:45:00,45.29,45.37,45.29,45.37,53080.46234990461,23.7934,23.8354,23.7934,23.8354,53080.4623
2006-01-04 15:50:00,45.35,45.37,45.31,45.32,81809.00011222085,23.8249,23.8354,23.8039,23.8091,81809.0001
2006-01-04 15:55:00,45.32,45.32,45.27,45.27,147794.86028504095,23.8091,23.8091,23.7829,23.7829,147794.8603
2006-01-05 09:30:00,45.14,45.22,45.13,45.19,86971.15924138704,23.7146,23.7566,23.7093,23.7408,86971.1592
2006-01-05 09:35:00,45.2,45.23,45.14,45.22,53753.787453708894,23.7461,23.7619,23.7146,23.7566,53753.7875
2006-01-05 09:40:00,45.22,45.23,45.17,45.21,64751.43081584558,23.7566,23.7619,23.7303,23.7514,64751.4308
2006-01-05 09:45:00,45.2,45.33,45.2,45.23,76871.28268432274,23.7461,23.8144,23.7461,23.7619,76871.2827
2006-01-05 09:50:00,45.23,45.33,45.2,45.3,43541.69004601055,23.7619,23.8144,23.7461,23.7986,43541.69
2006-01-05 09:55:00,45.32,45.34,45.19,45.19,37032.880709235775,23.8091,23.8197,23.7408,23.7408,37032.8807
2006-01-05 10:00:00,45.18,45.19,45.08,45.19,51284.928739759845,23.7356,23.7408,23.6831,23.7408,51284.9287
2006-01-05 10:05:00,45.18,45.22,45.12,45.15,30524.071372461003,23.7356,23.7566,23.7041,23.7198,30524.0714
2006-01-05 10:10:00,45.16,45.18,45.14,45.15,17169.790147009313,23.7251,23.7356,23.7146,23.7198,17169.7901
2006-01-05 10:15:00,45.15,45.17,45.13,45.15,23790.82033441813,23.7198,23.7303,23.7093,23.7198,23790.8203
2006-01-05 10:20:00,45.16,45.22,45.15,45.18,26596.34160026933,23.7251,23.7566,23.7198,23.7356,26596.3416
2006-01-05 10:25:00,45.18,45.18,45.12,45.13,37706.20581304006,23.7356,23.7356,23.7041,23.7093,37706.2058
2006-01-05 10:30:00,45.13,45.17,45.08,45.1,26371.89989900124,23.7093,23.7303,23.6831,23.6936,26371.8999
2006-01-05 10:35:00,45.1,45.1,45.02,45.03,75075.74907417798,23.6936,23.6936,23.6515,23.6568,75075.7491
2006-01-05 10:40:00,45.02,45.03,44.95,45.03,57569.29637526653,23.6515,23.6568,23.6148,23.6568,57569.2964
2006-01-05 10:45:00,45.03,45.06,45.03,45.05,13578.722926719784,23.6568,23.6726,23.6568,23.6673,13578.7229
2006-01-05 10:50:00,45.05,45.07,45.05,45.06,22780.832678711704,23.6673,23.6778,23.6673,23.6726,22780.8327
2006-01-05 10:55:00,45.05,45.08,45.04,45.05,18179.777802715744,23.6673,23.6831,23.662,23.6673,18179.7778
2006-01-05 11:00:00,45.04,45.16,45.04,45.1,80237.90820334418,23.662,23.7251,23.662,23.6936,80237.9082
2006-01-05 11:05:00,45.1,45.13,45.06,45.12,36135.113904163394,23.6936,23.7093,23.6726,23.7041,36135.1139
2006-01-05 11:10:00,45.12,45.13,45.1,45.11,53080.46234990461,23.7041,23.7093,23.6936,23.6988,53080.4623
2006-01-05 11:15:00,45.11,45.13,45.08,45.1,43317.24834474245,23.6988,23.7093,23.6831,23.6936,43317.2483
2006-01-05 11:20:00,45.1,45.13,45.07,45.08,44102.79429918079,23.6936,23.7093,23.6778,23.6831,44102.7943
2006-01-05 11:25:00,45.08,45.09,45.06,45.09,17730.894400179553,23.6831,23.6883,23.6726,23.6883,17730.8944
2006-01-05 11:30:00,45.08,45.09,45.06,45.07,32992.93008641005,23.6831,23.6883,23.6726,23.6778,32992.9301
2006-01-05 11:35:00,45.06,45.13,45.05,45.05,25586.3539445629,23.6726,23.7093,23.6673,23.6673,25586.3539
2006-01-05 11:40:00,45.05,45.09,45.05,45.09,13129.839524183591,23.6673,23.6883,23.6673,23.6883,13129.8395
2006-01-05 11:45:00,45.09,45.13,45.09,45.12,14588.710582426214,23.6883,23.7093,23.6883,23.7041,14588.7106
2006-01-05 11:50:00,45.11,45.24,45.09,45.22,27942.9918078779,23.6988,23.7671,23.6883,23.7566,27942.9918
2006-01-05 11:55:00,45.22,45.22,45.14,45.18,41970.59813713388,23.7566,23.7566,23.7146,23.7356,41970.5981
2006-01-05 12:00:00,45.18,45.24,45.17,45.21,27718.550106609808,23.7356,23.7671,23.7303,23.7514,27718.5501
2006-01-05 12:05:00,45.23,45.24,45.21,45.22,28055.21265851195,23.7619,23.7671,23.7514,23.7566,28055.2127
2006-01-05 12:10:00,45.22,45.26,45.21,45.26,15262.035686230502,23.7566,23.7776,23.7514,23.7776,15262.0357
2006-01-05 12:15:00,45.26,45.29,45.25,45.29,36920.65985860173,23.7776,23.7934,23.7724,23.7934,36920.6599
2006-01-05 12:20:00,45.29,45.33,45.29,45.32,24351.92458758837,23.7934,23.8144,23.7934,23.8091,24351.9246
2006-01-05 12:25:00,45.31,45.34,45.29,45.34,41521.714734597685,23.8039,23.8197,23.7934,23.8197,41521.7147
2006-01-05 12:30:00,45.33,45.38,45.33,45.37,50387.161934687465,23.8144,23.8407,23.8144,23.8354,50387.1619
2006-01-05 12:35:00,45.37,45.37,45.31,45.32,80462.34990461227,23.8354,23.8354,23.8039,23.8091,80462.3499
2006-01-05 12:40:00,45.33,45.34,45.3,45.3,54539.33340814723,23.8144,23.8197,23.7986,23.7986,54539.3334
2006-01-05 12:45:00,45.3,45.36,45.24,45.34,98866.56940859611,23.7986,23.8302,23.7671,23.8197,98866.5694
2006-01-05 12:50:00,45.35,45.35,45.3,45.32,117944.11401638424,23.8249,23.8249,23.7986,23.8091,117944.114
2006-01-05 12:55:00,45.33,45.36,45.33,45.36,30524.071372461003,23.8144,23.8302,23.8144,23.8302,30524.0714
2006-01-05 13:00:00,45.35,45.4,45.35,45.38,29850.74626865672,23.8249,23.8512,23.8249,23.8407,29850.7463
2006-01-05 13:05:00,45.37,45.41,45.37,45.41,54988.21681068342,23.8354,23.8564,23.8354,23.8564,54988.2168
2006-01-05 13:10:00,45.41,45.41,45.37,45.37,14700.93143306026,23.8564,23.8564,23.8354,23.8354,14700.9314
2006-01-05 13:15:00,45.37,45.4,45.37,45.37,16384.24419257098,23.8354,23.8512,23.8354,23.8354,16384.2442
2006-01-05 13:20:00,45.37,45.39,45.35,45.38,15374.256536864548,23.8354,23.8459,23.8249,23.8407,15374.2565
2006-01-05 13:25:00,45.39,45.4,45.36,45.36,18291.99865334979,23.8459,23.8512,23.8302,23.8302,18291.9987
2006-01-05 13:30:00,45.36,45.36,45.26,45.29,51397.14959039389,23.8302,23.8302,23.7776,23.7934,51397.1496
2006-01-05 13:35:00,45.29,45.3,45.28,45.28,40175.06452698911,23.7934,23.7986,23.7881,23.7881,40175.0645
2006-01-05 13:40:00,45.28,45.29,45.25,45.29,16047.581640668835,23.7881,23.7934,23.7724,23.7934,16047.5816
2006-01-05 13:45:00,45.29,45.31,45.29,45.29,21097.519919200982,23.7934,23.8039,23.7934,23.7934,21097.5199
2006-01-05 13:50:00,45.29,45.31,45.28,45.3,14027.606329255976,23.7934,23.8039,23.7881,23.7986,14027.6063
2006-01-05 13:55:00,45.3,45.3,45.26,45.29,11558.747615306924,23.7986,23.7986,23.7776,23.7934,11558.7476
2006-01-05 14:00:00,45.29,45.3,45.27,45.3,16159.802491302884,23.7934,23.7986,23.7829,23.7986,16159.8025
2006-01-05 14:05:00,45.29,45.29,45.26,45.27,13915.385478621927,23.7934,23.7934,23.7776,23.7829,13915.3855
2006-01-05 14:10:00,45.26,45.29,45.26,45.27,13803.16462798788,23.7776,23.7934,23.7776,23.7829,13803.1646
2006-01-05 14:15:00,45.27,45.29,45.24,45.26,27045.22500280552,23.7829,23.7934,23.7671,23.7776,27045.225
2006-01-05 14:20:00,45.25,45.28,45.19,45.2,31758.500729435527,23.7724,23.7881,23.7408,23.7461,31758.5007
2006-01-05 14:25:00,45.2,45.22,45.18,45.21,20087.532263494555,23.7461,23.7566,23.7356,23.7514,20087.5323
2006-01-05 14:30:00,45.21,45.21,45.19,45.21,23566.37863315004,23.7514,23.7514,23.7408,23.7514,23566.3786
2006-01-05 14:35:00,45.21,45.21,45.18,45.2,15037.593984962405,23.7514,23.7514,23.7356,23.7461,15037.594
2006-01-05 14:40:00,45.19,45.2,45.11,45.12,25810.795645831,23.7408,23.7461,23.6988,23.7041,25810.7956
2006-01-05 14:45:00,45.11,45.15,45.08,45.13,45786.1070586915,23.6988,23.7198,23.6831,23.7093,45786.1071
2006-01-05 14:50:00,45.13,45.17,45.13,45.15,24913.02884075861,23.7093,23.7303,23.7093,23.7198,24913.0288
2006-01-05 14:55:00,45.15,45.19,45.13,45.19,19189.76545842217,23.7198,23.7408,23.7093,23.7408,19189.7655
2006-01-05 15:00:00,45.18,45.18,45.13,45.18,20311.97396476265,23.7356,23.7356,23.7093,23.7356,20311.974
2006-01-05 15:05:00,45.18,45.2,45.15,45.17,15598.698238132643,23.7356,23.7461,23.7198,23.7303,15598.6982
2006-01-05 15:10:00,45.16,45.16,45.12,45.12,11334.305914038829,23.7251,23.7251,23.7041,23.7041,11334.3059
2006-01-05 15:15:00,45.11,45.16,45.11,45.16,14364.26888115812,23.6988,23.7251,23.6988,23.7251,14364.2689
2006-01-05 15:20:00,45.15,45.16,45.11,45.13,20873.078217932893,23.7198,23.7251,23.6988,23.7093,20873.0782
2006-01-05 15:25:00,45.13,45.15,45.12,45.15,15486.477387498597,23.7093,23.7198,23.7041,23.7198,15486.4774
2006-01-05 15:30:00,45.15,45.19,45.15,45.18,24015.262035686228,23.7198,23.7408,23.7198,23.7356,24015.262
2006-01-05 15:35:00,45.18,45.18,45.15,45.18,28952.97946358433,23.7356,23.7356,23.7198,23.7356,28952.9795
2006-01-05 15:40:00,45.18,45.18,45.11,45.14,22780.832678711704,23.7356,23.7356,23.6988,23.7146,22780.8327
2006-01-05 15:45:00,45.13,45.14,45.1,45.11,21097.519919200982,23.7093,23.7146,23.6936,23.6988,21097.5199
2006-01-05 15:50:00,45.11,45.15,45.1,45.15,31421.838177533384,23.6988,23.7198,23.6936,23.7198,31421.8382
2006-01-05 15:55:00,45.14,45.16,45.12,45.16,38379.53091684435,23.7146,23.7251,23.7041,23.7251,38379.5309
2006-01-06 09:30:00,45.58,45.58,45.39,45.39,45225.00280552126,23.9457,23.9457,23.8459,23.8459,45225.0028
2006-01-06 09:35:00,45.4,45.45,45.29,45.38,42756.14409157221,23.8512,23.8774,23.7934,23.8407,42756.1441
2006-01-06 09:40:00,45.37,45.62,45.34,45.61,26371.89989900124,23.8354,23.9668,23.8197,23.9615,26371.8999
2006-01-06 09:45:00,45.6,45.6,45.4,45.5,31421.838177533384,23.9562,23.9562,23.8512,23.9037,31421.8382
2006-01-06 09:50:00,45.46,45.46,45.38,45.42,25249.69139266076,23.8827,23.8827,23.8407,23.8617,25249.6914
2006-01-06 09:55:00,45.42,45.45,45.38,45.42,92133.31837055324,23.8617,23.8774,23.8407,23.8617,92133.3184
2006-01-06 10:00:00,45.4,45.41,45.28,45.3,38716.19346874649,23.8512,23.8564,23.7881,23.7986,38716.1935
2006-01-06 10:05:00,45.3,45.3,45.19,45.19,34564.02199528672,23.7986,23.7986,23.7408,23.7408,34564.022
2006-01-06 10:10:00,45.19,45.27,45.19,45.23,25249.69139266076,23.7408,23.7829,23.7408,23.7619,25249.6914
2006-01-06 10:15:00,45.23,45.25,45.2,45.22,43653.91089664459,23.7619,23.7724,23.7461,23.7566,43653.9109
2006-01-06 10:20:00,45.22,45.24,45.22,45.23,17057.569296375266,23.7566,23.7671,23.7566,23.7619,17057.5693
2006-01-06 10:25:00,45.23,45.27,45.21,45.22,18067.556952081697,23.7619,23.7829,23.7514,23.7566,18067.557
2006-01-06 10:30:00,45.22,45.28,45.22,45.28,59813.71338794748,23.7566,23.7881,23.7566,23.7881,59813.7134
2006-01-06 10:35:00,45.27,45.29,45.26,45.27,56783.75042082819,23.7829,23.7934,23.7776,23.7829,56783.7504
2006-01-06 10:40:00,45.27,45.28,45.25,45.28,31646.27987880148,23.7829,23.7881,23.7724,23.7881,31646.2799
2006-01-06 10:45:00,45.27,45.27,45.21,45.23,30411.85052182696,23.7829,23.7829,23.7514,23.7619,30411.8505
2006-01-06 10:50:00,45.25,45.27,45.25,45.27,9650.99315452811,23.7724,23.7829,23.7724,23.7829,9650.9932
2006-01-06 10:55:00,45.27,45.27,45.21,45.24,20985.29906856694,23.7829,23.7829,23.7514,23.7671,20985.2991
2006-01-06 11:00:00,45.22,45.24,45.2,45.22,19750.86971159241,23.7566,23.7671,23.7461,23.7566,19750.8697
2006-01-06 11:05:00,45.21,45.26,45.21,45.22,16272.02334193693,23.7514,23.7776,23.7514,23.7566,16272.0233
2006-01-06 11:10:00,45.22,45.25,45.2,45.25,17618.673549545503,23.7566,23.7724,23.7461,23.7724,17618.6735
2006-01-06 11:15:00,45.25,45.3,45.25,45.29,81584.55841095276,23.7724,23.7986,23.7724,23.7934,81584.5584
2006-01-06 11:20:00,45.29,45.36,45.29,45.33,94377.7353832342,23.7934,23.8302,23.7934,23.8144,94377.7354
2006-01-06 11:25:00,45.33,45.38,45.33,45.34,22556.390977443607,23.8144,23.8407,23.8144,23.8197,22556.391
2006-01-06 11:30:00,45.33,45.33,45.31,45.31,38267.3100662103,23.8144,23.8144,23.8039,23.8039,38267.3101
2006-01-06 11:35:00,45.32,45.32,45.29,45.3,24127.48288632028,23.8091,23.8091,23.7934,23.7986,24127.4829
2006-01-06 11:40:00,45.3,45.31,45.26,45.27,55549.32106385366,23.7986,23.8039,23.7776,23.7829,55549.3211
2006-01-06 11:45:00,45.27,45.28,45.26,45.27,23341.93693188194,23.7829,23.7881,23.7776,23.7829,23341.9369
2006-01-06 11:50:00,45.27,45.29,45.18,45.18,130737.29098866569,23.7829,23.7934,23.7356,23.7356,130737.291
2006-01-06 11:55:00,45.18,45.19,45.17,45.18,93143.30602625968,23.7356,23.7408,23.7303,23.7356,93143.306
2006-01-06 12:00:00,45.18,45.24,45.18,45.23,22893.05352934575,23.7356,23.7671,23.7356,23.7619,22893.0535
2006-01-06 12:05:00,45.22,45.23,45.21,45.23,55324.87936258557,23.7566,23.7619,23.7514,23.7619,55324.8794
2006-01-06 12:10:00,45.24,45.28,45.22,45.28,12456.514420379306,23.7671,23.7881,23.7566,23.7881,12456.5144
2006-01-06 12:15:00,45.29,45.29,45.25,45.26,21209.74076983504,23.7934,23.7934,23.7724,23.7776,21209.7408
2006-01-06 12:20:00,45.26,45.29,45.26,45.28,29289.642015486475,23.7776,23.7934,23.7776,23.7881,29289.642
2006-01-06 12:25:00,45.28,45.29,45.27,45.27,10997.643362136683,23.7881,23.7934,23.7829,23.7829,10997.6434
2006-01-06 12:30:00,45.27,45.28,45.25,45.25,13578.722926719784,23.7829,23.7881,23.7724,23.7724,13578.7229
2006-01-06 12:35:00,45.25,45.27,45.22,45.23,53417.124901806754,23.7724,23.7829,23.7566,23.7619,53417.1249
2006-01-06 12:40:00,45.23,45.25,45.23,45.25,18067.556952081697,23.7619,23.7724,23.7619,23.7724,18067.557
2006-01-06 12:45:00,45.25,45.27,45.22,45.22,29065.20031421838,23.7724,23.7829,23.7566,23.7566,29065.2003
2006-01-06 12:50:00,45.22,45.24,45.22,45.23,45673.886208057454,23.7566,23.7671,23.7566,23.7619,45673.8862
2006-01-06 12:55:00,45.23,45.25,45.21,45.21,38603.97261811244,23.7619,23.7724,23.7514,23.7514,38603.9726
2006-01-06 13:00:00,45.21,45.21,45.2,45.2,19414.207159690268,23.7514,23.7514,23.7461,23.7461,19414.2072
2006-01-06 13:05:00,45.2,45.23,45.2,45.2,35012.90539782291,23.7461,23.7619,23.7461,23.7461,35012.9054
2006-01-06 13:10:00,45.2,45.21,45.2,45.21,11558.747615306924,23.7461,23.7514,23.7461,23.7514,11558.7476
2006-01-06 13:15:00,45.21,45.22,45.21,45.21,8304.342946919538,23.7514,23.7566,23.7514,23.7514,8304.3429
2006-01-06 13:20:00,45.21,45.23,45.21,45.22,20424.1948153967,23.7514,23.7619,23.7514,23.7566,20424.1948
2006-01-06 13:25:00,45.23,45.26,45.22,45.26,13578.722926719784,23.7619,23.7776,23.7566,23.7776,13578.7229
2006-01-06 13:30:00,45.25,45.27,45.21,45.27,11109.864212770732,23.7724,23.7829,23.7514,23.7829,11109.8642
2006-01-06 13:35:00,45.25,45.28,45.23,45.23,56559.30871956009,23.7724,23.7881,23.7619,23.7619,56559.3087
2006-01-06 13:40:00,45.24,45.24,45.22,45.22,10099.876557064305,23.7671,23.7671,23.7566,23.7566,10099.8766
2006-01-06 13:45:00,45.21,45.29,45.21,45.29,24015.262035686228,23.7514,23.7934,23.7514,23.7934,24015.262
2006-01-06 13:50:00,45.29,45.31,45.29,45.29,41633.93558523173,23.7934,23.8039,23.7934,23.7934,41633.9356
2006-01-06 13:55:00,45.29,45.38,45.28,45.35,41746.156435865785,23.7934,23.8407,23.7881,23.8249,41746.1564
2006-01-06 14:00:00,45.36,45.38,45.34,45.37,37257.32241050387,23.8302,23.8407,23.8197,23.8354,37257.3224
2006-01-06 14:05:00,45.37,45.45,45.36,45.37,66995.84782852653,23.8354,23.8774,23.8302,23.8354,66995.8478
2006-01-06 14:10:00,45.36,45.41,45.32,45.39,18965.32375715408,23.8302,23.8564,23.8091,23.8459,18965.3238
2006-01-06 14:15:00,45.4,45.54,45.4,45.46,92582.20177308944,23.8512,23.9247,23.8512,23.8827,92582.2018
2006-01-06 14:20:00,45.48,45.48,45.44,45.44,34451.80114465267,23.8932,23.8932,23.8722,23.8722,34451.8011
2006-01-06 14:25:00,45.43,45.45,45.42,45.45,50050.49938278532,23.8669,23.8774,23.8617,23.8774,50050.4994
2006-01-06 14:30:00,45.45,45.46,45.45,45.46,10548.759959600491,23.8774,23.8827,23.8774,23.8827,10548.76
2006-01-06 14:35:00,45.46,45.46,45.44,45.44,35686.2305016272,23.8827,23.8827,23.8722,23.8722,35686.2305
2006-01-06 14:40:00,45.45,45.46,45.44,45.46,21770.84502300528,23.8774,23.8827,23.8722,23.8827,21770.845
2006-01-06 14:45:00,45.46,45.51,45.46,45.5,13578.722926719784,23.8827,23.909,23.8827,23.9037,13578.7229
2006-01-06 14:50:00,45.5,45.53,45.5,45.52,12568.735271013353,23.9037,23.9195,23.9037,23.9142,12568.7353
2006-01-06 14:55:00,45.52,45.52,45.48,45.48,15262.035686230502,23.9142,23.9142,23.8932,23.8932,15262.0357
2006-01-06 15:00:00,45.48,45.49,45.47,45.47,28055.21265851195,23.8932,23.8985,23.8879,23.8879,28055.2127
2006-01-06 15:05:00,45.46,45.48,45.43,45.43,31197.396476265287,23.8827,23.8932,23.8669,23.8669,31197.3965
2006-01-06 15:10:00,45.42,45.45,45.42,45.45,15037.593984962405,23.8617,23.8774,23.8617,23.8774,15037.594
2006-01-06 15:15:00,45.45,45.49,45.45,45.46,17618.673549545503,23.8774,23.8985,23.8774,23.8827,17618.6735
2006-01-06 15:20:00,45.46,45.49,45.45,45.46,29850.74626865672,23.8827,23.8985,23.8774,23.8827,29850.7463
2006-01-06 15:25:00,45.46,45.51,45.44,45.47,28504.09606104814,23.8827,23.909,23.8722,23.8879,28504.0961
2006-01-06 15:30:00,45.48,45.49,45.44,45.45,22219.728425541463,23.8932,23.8985,23.8722,23.8774,22219.7284
2006-01-06 15:35:00,45.45,45.46,45.39,45.39,29065.20031421838,23.8774,23.8827,23.8459,23.8459,29065.2003
2006-01-06 15:40:00,45.38,45.39,45.37,45.37,22893.05352934575,23.8407,23.8459,23.8354,23.8354,22893.0535
2006-01-06 15:45:00,45.38,45.38,45.32,45.34,34676.24284592077,23.8407,23.8407,23.8091,23.8197,34676.2428
2006-01-06 15:50:00,45.34,45.34,45.31,45.33,58467.0631803389,23.8197,23.8197,23.8039,23.8144,58467.0632
2006-01-06 15:55:00,45.33,45.4,45.32,45.39,28279.654359780045,23.8144,23.8512,23.8091,23.8459,28279.6544
2006-01-09 09:30:00,45.58,45.58,45.4,45.45,64863.65166647963,23.9457,23.9457,23.8512,23.8774,64863.6517
2006-01-09 09:35:00,45.47,45.62,45.45,45.54,29065.20031421838,23.8879,23.9668,23.8774,23.9247,29065.2003
2006-01-09 09:40:00,45.53,45.58,45.45,45.53,71372.4610032544,23.9195,23.9457,23.8774,23.9195,71372.461
2006-01-09 09:45:00,45.53,45.56,45.47,45.53,18740.882055885984,23.9195,23.9352,23.8879,23.9195,18740.8821
2006-01-09 09:50:00,45.52,45.56,45.46,45.54,24688.587139490515,23.9142,23.9352,23.8827,23.9247,24688.5871
2006-01-09 09:55:00,45.54,45.55,45.47,45.55,16945.348445741216,23.9247,23.93,23.8879,23.93,16945.3484
2006-01-09 10:00:00,45.56,45.62,45.51,45.58,69464.70654247559,23.9352,23.9668,23.909,23.9457,69464.7065
2006-01-09 10:05:00,45.58,45.73,45.57,45.71,69015.8231399394,23.9457,24.0245,23.9405,24.014,69015.8231
2006-01-09 10:10:00,45.72,45.72,45.59,45.65,35125.12624845696,24.0193,24.0193,23.951,23.9825,35125.1262
2006-01-09 10:15:00,45.65,45.74,45.64,45.64,37032.880709235775,23.9825,24.0298,23.9773,23.9773,37032.8807
2006-01-09 10:20:00,45.66,45.66,45.56,45.58,16159.802491302884,23.9878,23.9878,23.9352,23.9457,16159.8025
2006-01-09 10:25:00,45.59,45.65,45.58,45.63,48703.84917517674,23.951,23.9825,23.9457,23.972,48703.8492
2006-01-09 10:30:00,45.62,45.7,45.62,45.66,40736.16878015935,23.9668,24.0088,23.9668,23.9878,40736.1688
2006-01-09 10:35:00,45.67,45.69,45.64,45.69,21658.624172371223,23.993,24.0035,23.9773,24.0035,21658.6242
2006-01-09 10:40:00,45.69,45.7,45.68,45.7,17057.569296375266,24.0035,24.0088,23.9983,24.0088,17057.5693
2006-01-09 10:45:00,45.7,45.76,45.7,45.74,24127.48288632028,24.0088,24.0403,24.0088,24.0298,24127.4829
2006-01-09 10:50:00,45.74,45.78,45.7,45.77,35686.2305016272,24.0298,24.0508,24.0088,24.0456,35686.2305
2006-01-09 10:55:00,45.77,45.78,45.74,45.76,64190.32656267534,24.0456,24.0508,24.0298,24.0403,64190.3266
2006-01-09 11:00:00,45.73,45.84,45.73,45.84,108180.90001122208,24.0245,24.0823,24.0245,24.0823,108180.9
2006-01-09 11:05:00,45.83,45.87,45.79,45.81,25810.795645831,24.0771,24.0981,24.0561,24.0666,25810.7956
2006-01-09 11:10:00,45.84,45.96,45.81,45.95,58130.40062843676,24.0823,24.1454,24.0666,24.1401,58130.4006
2006-01-09 11:15:00,45.95,45.97,45.94,45.96,30187.40882055886,24.1401,24.1506,24.1349,24.1454,30187.4088
2006-01-09 11:20:00,45.97,46.06,45.95,45.95,35237.34709909101,24.1506,24.1979,24.1401,24.1401,35237.3471
2006-01-09 11:25:00,45.97,46.01,45.93,46.01,67669.17293233082,24.1506,24.1716,24.1296,24.1716,67669.1729
2006-01-09 11:30:00,46.0,46.02,45.99,46.0,16047.581640668835,24.1664,24.1769,24.1611,24.1664,16047.5816
2006-01-09 11:35:00,45.99,46.03,45.98,46.01,10885.422511502637,24.1611,24.1821,24.1559,24.1716,10885.4225
2006-01-09 11:40:00,46.0,46.04,46.0,46.03,10212.09740769835,24.1664,24.1874,24.1664,24.1821,10212.0974
2006-01-09 11:45:00,46.03,46.03,45.97,45.99,23341.93693188194,24.1821,24.1821,24.1506,24.1611,23341.9369
2006-01-09 11:50:00,45.99,46.0,45.89,45.89,14139.827179890022,24.1611,24.1664,24.1086,24.1086,14139.8272
2006-01-09 11:55:00,45.9,45.91,45.84,45.91,38828.414319380536,24.1139,24.1191,24.0823,24.1191,38828.4143
2006-01-09 12:00:00,45.89,45.89,45.82,45.83,20199.753114128605,24.1086,24.1086,24.0718,24.0771,20199.7531
2006-01-09 12:05:00,45.84,45.84,45.76,45.76,27045.22500280552,24.0823,24.0823,24.0403,24.0403,27045.225
2006-01-09 12:10:00,45.78,45.79,45.76,45.79,13803.16462798788,24.0508,24.0561,24.0403,24.0561,13803.1646
2006-01-09 12:15:00,45.78,45.82,45.78,45.79,3927.729772191673,24.0508,24.0718,24.0508,24.0561,3927.7298
2006-01-09 12:20:00,45.78,45.84,45.78,45.83,12119.851868477162,24.0508,24.0823,24.0508,24.0771,12119.8519
2006-01-09 12:25:00,45.84,45.86,45.79,45.79,23005.2743799798,24.0823,24.0928,24.0561,24.0561,23005.2744
2006-01-09 12:30:00,45.81,45.81,45.78,45.79,5386.600830434294,24.0666,24.0666,24.0508,24.0561,5386.6008
2006-01-09 12:35:00,45.79,45.81,45.78,45.78,22331.94927617552,24.0561,24.0666,24.0508,24.0508,22331.9493
2006-01-09 12:40:00,45.78,45.82,45.78,45.82,18404.21950398384,24.0508,24.0718,24.0508,24.0718,18404.2195
2006-01-09 12:45:00,45.83,45.85,45.78,45.78,12007.631017843114,24.0771,24.0876,24.0508,24.0508,12007.631
2006-01-09 12:50:00,45.78,45.78,45.75,45.75,11222.08506340478,24.0508,24.0508,24.035,24.035,11222.0851
2006-01-09 12:55:00,45.75,45.78,45.72,45.78,24351.92458758837,24.035,24.0508,24.0193,24.0508,24351.9246
2006-01-09 13:00:00,45.78,45.81,45.78,45.81,9089.888901357872,24.0508,24.0666,24.0508,24.0666,9089.8889
2006-01-09 13:05:00,45.8,45.8,45.77,45.8,12119.851868477162,24.0613,24.0613,24.0456,24.0613,12119.8519
2006-01-09 13:10:00,45.79,45.82,45.71,45.78,15486.477387498597,24.0561,24.0718,24.014,24.0508,15486.4774
2006-01-09 13:15:00,45.77,45.78,45.74,45.78,8416.563797553585,24.0456,24.0508,24.0298,24.0508,8416.5638
2006-01-09 13:20:00,45.78,45.81,45.78,45.79,10324.318258332398,24.0508,24.0666,24.0508,24.0561,10324.3183
2006-01-09 13:25:00,45.79,45.79,45.77,45.78,12456.514420379306,24.0561,24.0561,24.0456,24.0508,12456.5144
2006-01-09 13:30:00,45.78,45.78,45.78,45.78,5723.263382336438,24.0508,24.0508,24.0508,24.0508,5723.2634
2006-01-09 13:35:00,45.75,45.82,45.72,45.82,18965.32375715408,24.035,24.0718,24.0193,24.0718,18965.3238
2006-01-09 13:40:00,45.82,45.82,45.77,45.78,18291.99865334979,24.0718,24.0718,24.0456,24.0508,18291.9987
2006-01-09 13:45:00,45.78,45.85,45.78,45.79,22780.832678711704,24.0508,24.0876,24.0508,24.0561,22780.8327
2006-01-09 13:50:00,45.8,45.81,45.76,45.77,18067.556952081697,24.0613,24.0666,24.0403,24.0456,18067.557
2006-01-09 13:55:00,45.78,45.8,45.76,45.77,7406.576141847155,24.0508,24.0613,24.0403,24.0456,7406.5761
2006-01-09 14:00:00,45.76,45.77,45.73,45.76,16720.906744473123,24.0403,24.0456,24.0245,24.0403,16720.9067
2006-01-09 14:05:00,45.76,45.78,45.75,45.78,8416.563797553585,24.0403,24.0508,24.035,24.0508,8416.5638
2006-01-09 14:10:00,45.78,45.78,45.76,45.78,4937.717427898103,24.0508,24.0508,24.0403,24.0508,4937.7174
2006-01-09 14:15:00,45.78,45.82,45.77,45.81,16159.802491302884,24.0508,24.0718,24.0456,24.0666,16159.8025
2006-01-09 14:20:00,45.82,45.84,45.79,45.82,21209.74076983504,24.0718,24.0823,24.0561,24.0718,21209.7408
2006-01-09 14:25:00,45.82,45.86,45.8,45.82,13242.06037481764,24.0718,24.0928,24.0613,24.0718,13242.0604
2006-01-09 14:30:00,45.81,45.83,45.78,45.8,8977.668050723823,24.0666,24.0771,24.0508,24.0613,8977.6681
2006-01-09 14:35:00,45.8,45.8,45.75,45.77,18628.66120525193,24.0613,24.0613,24.035,24.0456,18628.6612
2006-01-09 14:40:00,45.75,45.8,45.73,45.76,31309.617326899337,24.035,24.0613,24.0245,24.0403,31309.6173
2006-01-09 14:45:00,45.76,45.8,45.72,45.77,38155.08921557625,24.0403,24.0613,24.0193,24.0456,38155.0892
2006-01-09 14:50:00,45.78,45.82,45.78,45.82,12456.514420379306,24.0508,24.0718,24.0508,24.0718,12456.5144
2006-01-09 14:55:00,45.81,45.87,45.79,45.79,45561.66535742341,24.0666,24.0981,24.0561,24.0561,45561.6654
2006-01-09 15:00:00,45.79,45.83,45.78,45.83,9763.21400516216,24.0561,24.0771,24.0508,24.0771,9763.214
2006-01-09 15:05:00,45.83,45.83,45.81,45.82,6621.03018740882,24.0771,24.0771,24.0666,24.0718,6621.0302
2006-01-09 15:10:00,45.81,45.81,45.76,45.79,9650.99315452811,24.0666,24.0666,24.0403,24.0561,9650.9932
2006-01-09 15:15:00,45.78,45.8,45.76,45.76,12456.514420379306,24.0508,24.0613,24.0403,24.0403,12456.5144
2006-01-09 15:20:00,45.77,45.79,45.76,45.78,26933.00415217147,24.0456,24.0561,24.0403,24.0508,26933.0042
2006-01-09 15:25:00,45.78,45.8,45.77,45.78,19189.76545842217,24.0508,24.0613,24.0456,24.0508,19189.7655
2006-01-09 15:30:00,45.78,45.86,45.78,45.84,48928.29087644485,24.0508,24.0928,24.0508,24.0823,48928.2909
2006-01-09 15:35:00,45.83,45.89,45.83,45.85,39726.18112445292,24.0771,24.1086,24.0771,24.0876,39726.1811
2006-01-09 15:40:00,45.83,45.86,45.83,45.85,52631.57894736842,24.0771,24.0928,24.0771,24.0876,52631.5789
2006-01-09 15:45:00,45.85,45.87,45.83,45.86,63068.11805633486,24.0876,24.0981,24.0771,24.0928,63068.1181
2006-01-09 15:50:00,45.86,45.91,45.86,45.89,45673.886208057454,24.0928,24.1191,24.0928,24.1086,45673.8862
2006-01-09 15:55:00,45.89,45.9,45.86,45.88,50274.94108405341,24.1086,24.1139,24.0928,24.1033,50274.9411
2006-01-10 09:30:00,45.8,45.8,45.76,45.77,25137.470542026706,24.0613,24.0613,24.0403,24.0456,25137.4705
2006-01-10 09:35:00,45.79,45.8,45.62,45.62,24576.36628885647,24.0561,24.0613,23.9668,23.9668,24576.3663
2006-01-10 09:40:00,45.62,45.71,45.62,45.71,24015.262035686228,23.9668,24.014,23.9668,24.014,24015.262
2006-01-10 09:45:00,45.7,45.76,45.66,45.74,33554.03433958029,24.0088,24.0403,23.9878,24.0298,33554.0343
2006-01-10 09:50:00,45.73,45.73,45.64,45.66,26371.89989900124,24.0245,24.0245,23.9773,23.9878,26371.8999
2006-01-10 09:55:00,45.67,45.71,45.61,45.67,18740.882055885984,23.993,24.014,23.9615,23.993,18740.8821
2006-01-10 10:00:00,45.67,45.71,45.66,45.68,15486.477387498597,23.993,24.014,23.9878,23.9983,15486.4774
2006-01-10 10:05:00,45.69,45.69,45.59,45.6,26708.562450903377,24.0035,24.0035,23.951,23.9562,26708.5625
2006-01-10 10:10:00,45.6,45.61,45.57,45.58,13915.385478621927,23.9562,23.9615,23.9405,23.9457,13915.3855
2006-01-10 10:15:00,45.58,45.58,45.52,45.53,18965.32375715408,23.9457,23.9457,23.9142,23.9195,18965.3238
2006-01-10 10:20:00,45.53,45.54,45.47,45.54,14364.26888115812,23.9195,23.9247,23.8879,23.9247,14364.2689
2006-01-10 10:25:00,45.55,45.6,45.49,45.49,27269.666704073614,23.93,23.9562,23.8985,23.8985,27269.6667
2006-01-10 10:30:00,45.49,45.49,45.43,45.44,23903.04118505218,23.8985,23.8985,23.8669,23.8722,23903.0412
2006-01-10 10:35:00,45.43,45.54,45.43,45.49,8753.226349455728,23.8669,23.9247,23.8669,23.8985,8753.2263
2006-01-10 10:40:00,45.49,45.54,45.46,45.51,23005.2743799798,23.8985,23.9247,23.8827,23.909,23005.2744
2006-01-10 10:45:00,45.5,45.55,45.49,45.55,10212.09740769835,23.9037,23.93,23.8985,23.93,10212.0974
2006-01-10 10:50:00,45.54,45.54,45.48,45.5,33105.1509370441,23.9247,23.9247,23.8932,23.9037,33105.1509
2006-01-10 10:55:00,45.5,45.5,45.47,45.49,7743.238693749298,23.9037,23.9037,23.8879,23.8985,7743.2387
2006-01-10 11:00:00,45.49,45.49,45.45,45.46,15262.035686230502,23.8985,23.8985,23.8774,23.8827,15262.0357
2006-01-10 11:05:00,45.46,45.46,45.38,45.38,26035.23734709909,23.8827,23.8827,23.8407,23.8407,26035.2373
2006-01-10 11:10:00,45.38,45.39,45.33,45.33,11558.747615306924,23.8407,23.8459,23.8144,23.8144,11558.7476
2006-01-10 11:15:00,45.33,45.34,45.29,45.32,13915.385478621927,23.8144,23.8197,23.7934,23.8091,13915.3855
2006-01-10 11:20:00,45.31,45.34,45.3,45.33,6957.692739310964,23.8039,23.8197,23.7986,23.8144,6957.6927
2006-01-10 11:25:00,45.34,45.37,45.31,45.33,19526.42801032432,23.8197,23.8354,23.8039,23.8144,19526.428
2006-01-10 11:30:00,45.31,45.31,45.28,45.29,14588.710582426214,23.8039,23.8039,23.7881,23.7934,14588.7106
2006-01-10 11:35:00,45.29,45.33,45.28,45.3,13915.385478621927,23.7934,23.8144,23.7881,23.7986,13915.3855
2006-01-10 11:40:00,45.3,45.35,45.3,45.33,18740.882055885984,23.7986,23.8249,23.7986,23.8144,18740.8821
2006-01-10 11:45:00,45.33,45.33,45.3,45.3,14139.827179890022,23.8144,23.8144,23.7986,23.7986,14139.8272
2006-01-10 11:50:00,45.3,45.32,45.29,45.31,11670.96846594097,23.7986,23.8091,23.7934,23.8039,11670.9685
2006-01-10 11:55:00,45.32,45.39,45.31,45.38,35237.34709909101,23.8091,23.8459,23.8039,23.8407,35237.3471
2006-01-10 12:00:00,45.37,45.46,45.37,45.45,16833.12759510717,23.8354,23.8827,23.8354,23.8774,16833.1276
2006-01-10 12:05:00,45.45,45.45,45.4,45.44,17394.23184827741,23.8774,23.8774,23.8512,23.8722,17394.2318
2006-01-10 12:10:00,45.44,45.5,45.44,45.5,20311.97396476265,23.8722,23.9037,23.8722,23.9037,20311.974
2006-01-10 12:15:00,45.5,45.55,45.5,45.54,18628.66120525193,23.9037,23.93,23.9037,23.9247,18628.6612
2006-01-10 12:20:00,45.54,45.54,45.52,45.53,16720.906744473123,23.9247,23.9247,23.9142,23.9195,16720.9067
2006-01-10 12:25:00,45.53,45.53,45.5,45.51,16047.581640668835,23.9195,23.9195,23.9037,23.909,16047.5816
2006-01-10 12:30:00,45.51,45.51,45.46,45.48,17282.01099764336,23.909,23.909,23.8827,23.8932,17282.011
2006-01-10 12:35:00,45.48,45.51,45.43,45.51,18291.99865334979,23.8932,23.909,23.8669,23.909,18291.9987
2006-01-10 12:40:00,45.51,45.51,45.41,45.41,27830.77095724385,23.909,23.909,23.8564,23.8564,27830.771
2006-01-10 12:45:00,45.42,45.42,45.37,45.41,28616.31691168219,23.8617,23.8617,23.8354,23.8564,28616.3169
2006-01-10 12:50:00,45.42,45.5,45.42,45.48,20536.41566603075,23.8617,23.9037,23.8617,23.8932,20536.4157
2006-01-10 12:55:00,45.5,45.5,45.42,45.43,18067.556952081697,23.9037,23.9037,23.8617,23.8669,18067.557
2006-01-10 13:00:00,45.42,45.49,45.42,45.48,14476.489731792166,23.8617,23.8985,23.8617,23.8932,14476.4897
2006-01-10 13:05:00,45.48,45.51,45.48,45.49,27269.666704073614,23.8932,23.909,23.8932,23.8985,27269.6667
2006-01-10 13:10:00,45.49,45.53,45.49,45.51,11783.18931657502,23.8985,23.9195,23.8985,23.909,11783.1893
2006-01-10 13:15:00,45.51,45.52,45.47,45.48,17057.569296375266,23.909,23.9142,23.8879,23.8932,17057.5693
2006-01-10 13:20:00,45.48,45.6,45.47,45.55,31870.72158006957,23.8932,23.9562,23.8879,23.93,31870.7216
2006-01-10 13:25:00,45.55,45.61,45.54,45.59,52856.02064863651,23.93,23.9615,23.9247,23.951,52856.0206
2006-01-10 13:30:00,45.6,45.62,45.53,45.53,23790.82033441813,23.9562,23.9668,23.9195,23.9195,23790.8203
2006-01-10 13:35:00,45.54,45.54,45.48,45.51,96061.04814274493,23.9247,23.9247,23.8932,23.909,96061.0481
2006-01-10 13:40:00,45.52,45.54,45.52,45.54,12793.17697228145,23.9142,23.9247,23.9142,23.9247,12793.177
2006-01-10 13:45:00,45.55,45.57,45.54,45.56,9650.99315452811,23.93,23.9405,23.9247,23.9352,9650.9932
2006-01-10 13:50:00,45.56,45.57,45.56,45.56,2917.7421164852426,23.9352,23.9405,23.9352,23.9352,2917.7421
2006-01-10 13:55:00,45.56,45.56,45.5,45.51,8192.12209628549,23.9352,23.9352,23.9037,23.909,8192.1221
2006-01-10 14:00:00,45.5,45.5,45.46,45.5,17506.452698911457,23.9037,23.9037,23.8827,23.9037,17506.4527
2006-01-10 14:05:00,45.49,45.5,45.46,45.49,6284.367635506676,23.8985,23.9037,23.8827,23.8985,6284.3676
2006-01-10 14:10:00,45.48,45.48,45.39,45.43,40623.9479295253,23.8932,23.8932,23.8459,23.8669,40623.9479
2006-01-10 14:15:00,45.44,45.47,45.44,45.46,13690.943777353832,23.8722,23.8879,23.8722,23.8827,13690.9438
2006-01-10 14:20:00,45.47,45.51,45.46,45.49,13466.502076085735,23.8879,23.909,23.8827,23.8985,13466.5021
2006-01-10 14:25:00,45.5,45.5,45.41,45.44,13129.839524183591,23.9037,23.9037,23.8564,23.8722,13129.8395
2006-01-10 14:30:00,45.43,45.45,45.39,45.44,13690.943777353832,23.8669,23.8774,23.8459,23.8722,13690.9438
2006-01-10 14:35:00,45.43,45.45,45.39,45.41,12793.17697228145,23.8669,23.8774,23.8459,23.8564,12793.177
2006-01-10 14:40:00,45.42,45.46,45.42,45.45,25361.9122432948,23.8617,23.8827,23.8617,23.8774,25361.9122
2006-01-10 14:45:00,45.45,45.5,45.43,45.5,14364.26888115812,23.8774,23.9037,23.8669,23.9037,14364.2689
2006-01-10 14:50:00,45.49,45.49,45.46,45.46,10324.318258332398,23.8985,23.8985,23.8827,23.8827,10324.3183
2006-01-10 14:55:00,45.47,45.52,45.47,45.51,8192.12209628549,23.8879,23.9142,23.8879,23.909,8192.1221
2006-01-10 15:00:00,45.51,45.54,45.51,45.53,21434.18247110313,23.909,23.9247,23.909,23.9195,21434.1825
2006-01-10 15:05:00,45.53,45.53,45.47,45.47,10099.876557064305,23.9195,23.9195,23.8879,23.8879,10099.8766
2006-01-10 15:10:00,45.47,45.53,45.45,45.53,29626.30456738862,23.8879,23.9195,23.8774,23.9195,29626.3046
2006-01-10 15:15:00,45.53,45.53,45.49,45.49,18067.556952081697,23.9195,23.9195,23.8985,23.8985,18067.557
2006-01-10 15:20:00,45.5,45.5,45.47,45.49,28728.53776231624,23.9037,23.9037,23.8879,23.8985,28728.5378
2006-01-10 15:25:00,45.51,45.51,45.47,45.48,24015.262035686228,23.909,23.909,23.8879,23.8932,24015.262
2006-01-10 15:30:00,45.46,45.51,45.46,45.51,28279.654359780045,23.8827,23.909,23.8827,23.909,28279.6544
2006-01-10 15:35:00,45.51,45.52,45.5,45.52,16047.581640668835,23.909,23.9142,23.9037,23.9142,16047.5816
2006-01-10 15:40:00,45.52,45.52,45.51,45.52,25810.795645831,23.9142,23.9142,23.909,23.9142,25810.7956
2006-01-10 15:45:00,45.52,45.53,45.5,45.52,37706.20581304006,23.9142,23.9195,23.9037,23.9142,37706.2058
2006-01-10 15:50:00,45.52,45.52,45.47,45.48,35237.34709909101,23.9142,23.9142,23.8879,23.8932,35237.3471
2006-01-10 15:55:00,45.48,45.49,45.44,45.45,64190.32656267534,23.8932,23.8985,23.8722,23.8774,64190.3266
2006-01-11 09:30:00,45.62,45.67,45.6,45.67,27718.550106609808,23.9668,23.993,23.9562,23.993,27718.5501
2006-01-11 09:35:00,45.64,45.64,45.54,45.57,9763.21400516216,23.9773,23.9773,23.9247,23.9405,9763.214
2006-01-11 09:40:00,45.56,45.63,45.54,45.61,18853.10290652003,23.9352,23.972,23.9247,23.9615,18853.1029
2006-01-11 09:45:00,45.62,45.68,45.55,45.64,38603.97261811244,23.9668,23.9983,23.93,23.9773,38603.9726
2006-01-11 09:50:00,45.62,45.67,45.57,45.67,10212.09740769835,23.9668,23.993,23.9405,23.993,10212.0974
2006-01-11 09:55:00,45.67,45.67,45.59,45.6,19301.98630905622,23.993,23.993,23.951,23.9562,19301.9863
2006-01-11 10:00:00,45.6,45.68,45.55,45.64,21995.28672427337,23.9562,23.9983,23.93,23.9773,21995.2867
2006-01-11 10:05:00,45.7,45.7,45.6,45.6,22331.94927617552,24.0088,24.0088,23.9562,23.9562,22331.9493
2006-01-11 10:10:00,45.6,45.68,45.6,45.65,27718.550106609808,23.9562,23.9983,23.9562,23.9825,27718.5501
2006-01-11 10:15:00,45.65,45.71,45.64,45.71,10660.98081023454,23.9825,24.014,23.9773,24.014,10660.9808
2006-01-11 10:20:00,45.72,45.74,45.7,45.73,9314.330602625969,24.0193,24.0298,24.0088,24.0245,9314.3306
2006-01-11 10:25:00,45.73,45.74,45.68,45.7,8416.563797553585,24.0245,24.0298,23.9983,24.0088,8416.5638
2006-01-11 10:30:00,45.7,45.74,45.65,45.71,15935.360790034789,24.0088,24.0298,23.9825,24.014,15935.3608
2006-01-11 10:35:00,45.71,45.73,45.69,45.69,12793.17697228145,24.014,24.0245,24.0035,24.0035,12793.177
2006-01-11 10:40:00,45.69,45.7,45.66,45.69,17506.452698911457,24.0035,24.0088,23.9878,24.0035,17506.4527
2006-01-11 10:45:00,45.69,45.7,45.63,45.67,7069.913589945011,24.0035,24.0088,23.972,23.993,7069.9136
2006-01-11 10:50:00,45.66,45.68,45.62,45.63,15598.698238132643,23.9878,23.9983,23.9668,23.972,15598.6982
2006-01-11 10:55:00,45.63,45.64,45.61,45.62,41072.8313320615,23.972,23.9773,23.9615,23.9668,41072.8313
2006-01-11 11:00:00,45.63,45.67,45.62,45.66,35910.67220289529,23.972,23.993,23.9668,23.9878,35910.6722
2006-01-11 11:05:00,45.67,45.69,45.66,45.69,43990.57344854674,23.993,24.0035,23.9878,24.0035,43990.5734
2006-01-11 11:10:00,45.68,45.69,45.66,45.69,15149.814835596451,23.9983,24.0035,23.9878,24.0035,15149.8148
2006-01-11 11:15:00,45.68,45.7,45.66,45.67,25249.69139266076,23.9983,24.0088,23.9878,23.993,25249.6914
2006-01-11 11:20:00,45.68,45.71,45.65,45.7,14252.04803052407,23.9983,24.014,23.9825,24.0088,14252.048
2006-01-11 11:25:00,45.7,45.7,45.66,45.68,14252.04803052407,24.0088,24.0088,23.9878,23.9983,14252.048
2006-01-11 11:30:00,45.68,45.7,45.63,45.68,6621.03018740882,23.9983,24.0088,23.972,23.9983,6621.0302
2006-01-11 11:35:00,45.68,45.72,45.63,45.71,12119.851868477162,23.9983,24.0193,23.972,24.014,12119.8519
2006-01-11 11:40:00,45.71,45.72,45.65,45.65,5835.484232970485,24.014,24.0193,23.9825,23.9825,5835.4842
2006-01-11 11:45:00,45.64,45.7,45.64,45.69,8865.447200089777,23.9773,24.0088,23.9773,24.0035,8865.4472
2006-01-11 11:50:00,45.68,45.68,45.62,45.63,10997.643362136683,23.9983,23.9983,23.9668,23.972,10997.6434
2006-01-11 11:55:00,45.63,45.69,45.62,45.65,14252.04803052407,23.972,24.0035,23.9668,23.9825,14252.048
2006-01-11 12:00:00,45.66,45.69,45.65,45.66,10324.318258332398,23.9878,24.0035,23.9825,23.9878,10324.3183
2006-01-11 12:05:00,45.66,45.69,45.65,45.67,12344.293569745258,23.9878,24.0035,23.9825,23.993,12344.2936
2006-01-11 12:10:00,45.66,45.68,45.63,45.63,11558.747615306924,23.9878,23.9983,23.972,23.972,11558.7476
2006-01-11 12:15:00,45.64,45.67,45.63,45.65,8416.563797553585,23.9773,23.993,23.972,23.9825,8416.5638
2006-01-11 12:20:00,45.66,45.69,45.64,45.64,8416.563797553585,23.9878,24.0035,23.9773,23.9773,8416.5638
2006-01-11 12:25:00,45.66,45.69,45.64,45.66,10997.643362136683,23.9878,24.0035,23.9773,23.9878,10997.6434
2006-01-11 12:30:00,45.66,45.67,45.64,45.66,7069.913589945011,23.9878,23.993,23.9773,23.9878,7069.9136
2006-01-11 12:35:00,45.66,45.7,45.65,45.66,6621.03018740882,23.9878,24.0088,23.9825,23.9878,6621.0302
2006-01-11 12:40:00,45.67,45.68,45.63,45.65,6508.809336774772,23.993,23.9983,23.972,23.9825,6508.8093
2006-01-11 12:45:00,45.66,45.7,45.66,45.68,6508.809336774772,23.9878,24.0088,23.9878,23.9983,6508.8093
2006-01-11 12:50:00,45.66,45.7,45.64,45.7,5835.484232970485,23.9878,24.0088,23.9773,24.0088,5835.4842
2006-01-11 12:55:00,45.68,45.69,45.64,45.68,6845.471888676916,23.9983,24.0035,23.9773,23.9983,6845.4719
2006-01-11 13:00:00,45.68,45.68,45.62,45.63,11222.08506340478,23.9983,23.9983,23.9668,23.972,11222.0851
2006-01-11 13:05:00,45.64,45.66,45.62,45.64,14700.93143306026,23.9773,23.9878,23.9668,23.9773,14700.9314
2006-01-11 13:10:00,45.64,45.66,45.62,45.63,16272.02334193693,23.9773,23.9878,23.9668,23.972,16272.0233
2006-01-11 13:15:00,45.63,45.66,45.62,45.65,10885.422511502637,23.972,23.9878,23.9668,23.9825,10885.4225
2006-01-11 13:20:00,45.64,45.66,45.62,45.62,23678.599483784084,23.9773,23.9878,23.9668,23.9668,23678.5995
2006-01-11 13:25:00,45.62,45.64,45.62,45.62,119851.86847716304,23.9668,23.9773,23.9668,23.9668,119851.8685
2006-01-11 13:30:00,45.62,45.64,45.55,45.58,18404.21950398384,23.9668,23.9773,23.93,23.9457,18404.2195
2006-01-11 13:35:00,45.58,45.61,45.56,45.61,9987.655706430254,23.9457,23.9615,23.9352,23.9615,9987.6557
2006-01-11 13:40:00,45.6,45.64,45.58,45.64,7294.355291213107,23.9562,23.9773,23.9457,23.9773,7294.3553
2006-01-11 13:45:00,45.64,45.65,45.58,45.6,14364.26888115812,23.9773,23.9825,23.9457,23.9562,14364.2689
2006-01-11 13:50:00,45.61,45.62,45.57,45.61,16159.802491302884,23.9615,23.9668,23.9405,23.9615,16159.8025
2006-01-11 13:55:00,45.62,45.65,45.61,45.65,17843.1152508136,23.9668,23.9825,23.9615,23.9825,17843.1153
2006-01-11 14:00:00,45.65,45.66,45.63,45.65,9763.21400516216,23.9825,23.9878,23.972,23.9825,9763.214
2006-01-11 14:05:00,45.65,45.7,45.65,45.7,8416.563797553585,23.9825,24.0088,23.9825,24.0088,8416.5638
2006-01-11 14:10:00,45.68,45.72,45.67,45.72,16384.24419257098,23.9983,24.0193,23.993,24.0193,16384.2442
2006-01-11 14:15:00,45.73,45.73,45.71,45.71,6059.925934238581,24.0245,24.0245,24.014,24.014,6059.9259
2006-01-11 14:20:00,45.72,45.73,45.7,45.72,6957.692739310964,24.0193,24.0245,24.0088,24.0193,6957.6927
2006-01-11 14:25:00,45.72,45.73,45.7,45.72,9538.772303894062,24.0193,24.0245,24.0088,24.0193,9538.7723
2006-01-11 14:30:00,45.72,45.73,45.7,45.72,9426.551453260015,24.0193,24.0245,24.0088,24.0193,9426.5515
2006-01-11 14:35:00,45.73,45.73,45.7,45.71,15598.698238132643,24.0245,24.0245,24.0088,24.014,15598.6982
2006-01-11 14:40:00,45.72,45.77,45.72,45.74,20311.97396476265,24.0193,24.0456,24.0193,24.0298,20311.974
2006-01-11 14:45:00,45.74,45.75,45.7,45.7,13466.502076085735,24.0298,24.035,24.0088,24.0088,13466.5021
2006-01-11 14:50:00,45.7,45.71,45.67,45.69,23341.93693188194,24.0088,24.014,23.993,24.0035,23341.9369
2006-01-11 14:55:00,45.7,45.75,45.7,45.73,19414.207159690268,24.0088,24.035,24.0088,24.0245,19414.2072
2006-01-11 15:00:00,45.72,45.76,45.7,45.73,12456.514420379306,24.0193,24.0403,24.0088,24.0245,12456.5144
2006-01-11 15:05:00,45.74,45.75,45.7,45.73,11783.18931657502,24.0298,24.035,24.0088,24.0245,11783.1893
2006-01-11 15:10:00,45.71,45.72,45.63,45.64,14588.710582426214,24.014,24.0193,23.972,23.9773,14588.7106
2006-01-11 15:15:00,45.64,45.64,45.62,45.62,21209.74076983504,23.9773,23.9773,23.9668,23.9668,21209.7408
2006-01-11 15:20:00,45.62,45.64,45.61,45.64,25810.795645831,23.9668,23.9773,23.9615,23.9773,25810.7956
2006-01-11 15:25:00,45.64,45.64,45.61,45.62,37818.42666367411,23.9773,23.9773,23.9615,23.9668,37818.4267
2006-01-11 15:30:00,45.62,45.65,45.62,45.64,38267.3100662103,23.9668,23.9825,23.9668,23.9773,38267.3101
2006-01-11 15:35:00,45.64,45.65,45.63,45.64,20648.6365166648,23.9773,23.9825,23.972,23.9773,20648.6365
2006-01-11 15:40:00,45.63,45.69,45.63,45.68,59140.38828414319,23.972,24.0035,23.972,23.9983,59140.3883
2006-01-11 15:45:00,45.69,45.69,45.62,45.63,34900.68454718887,24.0035,24.0035,23.9668,23.972,34900.6845
2006-01-11 15:50:00,45.64,45.64,45.62,45.63,145662.66412299406,23.9773,23.9773,23.9668,23.972,145662.6641
2006-01-11 15:55:00,45.63,45.66,45.62,45.64,45449.44450678936,23.972,23.9878,23.9668,23.9773,45449.4445
2006-01-12 09:30:00,45.46,45.47,45.43,45.43,44776.119402985074,23.8827,23.8879,23.8669,23.8669,44776.1194
2006-01-12 09:35:00,45.43,45.44,45.27,45.29,70474.69419818201,23.8669,23.8722,23.7829,23.7934,70474.6942
2006-01-12 09:40:00,45.29,45.3,45.15,45.23,20536.41566603075,23.7934,23.7986,23.7198,23.7619,20536.4157
2006-01-12 09:45:00,45.21,45.31,45.16,45.18,55212.65851195152,23.7514,23.8039,23.7251,23.7356,55212.6585
2006-01-12 09:50:00,45.18,45.3,45.18,45.3,24688.587139490515,23.7356,23.7986,23.7356,23.7986,24688.5871
2006-01-12 09:55:00,45.3,45.35,45.26,45.35,21321.961620469083,23.7986,23.8249,23.7776,23.8249,21321.9616
2006-01-12 10:00:00,45.35,45.4,45.33,45.4,58354.84232970486,23.8249,23.8512,23.8144,23.8512,58354.8423
2006-01-12 10:05:00,45.4,45.44,45.39,45.42,30187.40882055886,23.8512,23.8722,23.8459,23.8617,30187.4088
2006-01-12 10:10:00,45.42,45.44,45.37,45.39,19638.648860958365,23.8617,23.8722,23.8354,23.8459,19638.6489
2006-01-12 10:15:00,45.39,45.45,45.39,45.45,66098.08102345416,23.8459,23.8774,23.8459,23.8774,66098.081
2006-01-12 10:20:00,45.45,45.49,45.45,45.48,53304.90405117271,23.8774,23.8985,23.8774,23.8932,53304.9041
2006-01-12 10:25:00,45.48,45.48,45.47,45.47,26484.12074963528,23.8932,23.8932,23.8879,23.8879,26484.1207
2006-01-12 10:30:00,45.48,45.51,45.43,45.43,39389.518572550776,23.8932,23.909,23.8669,23.8669,39389.5186
2006-01-12 10:35:00,45.43,45.46,45.42,45.46,22444.17012680956,23.8669,23.8827,23.8617,23.8827,22444.1701
2006-01-12 10:40:00,45.45,45.46,45.43,45.45,19414.207159690268,23.8774,23.8827,23.8669,23.8774,19414.2072
2006-01-12 10:45:00,45.45,45.46,45.45,45.46,8192.12209628549,23.8774,23.8827,23.8774,23.8827,8192.1221
2006-01-12 10:50:00,45.46,45.48,45.38,45.4,16833.12759510717,23.8827,23.8932,23.8407,23.8512,16833.1276
2006-01-12 10:55:00,45.4,45.42,45.39,45.41,8641.00549882168,23.8512,23.8617,23.8459,23.8564,8641.0055
2006-01-12 11:00:00,45.41,45.43,45.36,45.37,34227.35944338458,23.8564,23.8669,23.8302,23.8354,34227.3594
2006-01-12 11:05:00,45.36,45.37,45.33,45.34,22893.05352934575,23.8302,23.8354,23.8144,23.8197,22893.0535
2006-01-12 11:10:00,45.33,45.36,45.32,45.36,20985.29906856694,23.8144,23.8302,23.8091,23.8302,20985.2991
2006-01-12 11:15:00,45.35,45.36,45.33,45.34,80686.79160588037,23.8249,23.8302,23.8144,23.8197,80686.7916
2006-01-12 11:20:00,45.35,45.38,45.34,45.37,15598.698238132643,23.8249,23.8407,23.8197,23.8354,15598.6982
2006-01-12 11:25:00,45.37,45.39,45.35,45.35,15486.477387498597,23.8354,23.8459,23.8249,23.8249,15486.4774
2006-01-12 11:30:00,45.35,45.39,45.35,45.39,6284.367635506676,23.8249,23.8459,23.8249,23.8459,6284.3676
2006-01-12 11:35:00,45.39,45.39,45.37,45.37,10436.539108966446,23.8459,23.8459,23.8354,23.8354,10436.5391
2006-01-12 11:40:00,45.37,45.39,45.37,45.39,8641.00549882168,23.8354,23.8459,23.8354,23.8459,8641.0055
2006-01-12 11:45:00,45.39,45.4,45.39,45.4,10436.539108966446,23.8459,23.8512,23.8459,23.8512,10436.5391
2006-01-12 11:50:00,45.4,45.41,45.38,45.39,17282.01099764336,23.8512,23.8564,23.8407,23.8459,17282.011
2006-01-12 11:55:00,45.38,45.39,45.37,45.37,10436.539108966446,23.8407,23.8459,23.8354,23.8354,10436.5391
2006-01-12 12:00:00,45.37,45.4,45.37,45.4,5723.263382336438,23.8354,23.8512,23.8354,23.8512,5723.2634
2006-01-12 12:05:00,45.4,45.4,45.37,45.38,8304.342946919538,23.8512,23.8512,23.8354,23.8407,8304.3429
2006-01-12 12:10:00,45.38,45.4,45.38,45.38,5835.484232970485,23.8407,23.8512,23.8407,23.8407,5835.4842
2006-01-12 12:15:00,45.37,45.4,45.36,45.39,9202.10975199192,23.8354,23.8512,23.8302,23.8459,9202.1098
2006-01-12 12:20:00,45.4,45.41,45.37,45.39,9875.434855796206,23.8512,23.8564,23.8354,23.8459,9875.4349
2006-01-12 12:25:00,45.37,45.37,45.31,45.37,29514.08371675457,23.8354,23.8354,23.8039,23.8354,29514.0837
2006-01-12 12:30:00,45.37,45.37,45.35,45.36,13915.385478621927,23.8354,23.8354,23.8249,23.8302,13915.3855
2006-01-12 12:35:00,45.36,45.37,45.33,45.34,10660.98081023454,23.8302,23.8354,23.8144,23.8197,10660.9808
2006-01-12 12:40:00,45.34,45.37,45.34,45.36,8079.901245651442,23.8197,23.8354,23.8197,23.8302,8079.9012
2006-01-12 12:45:00,45.35,45.36,45.33,45.35,28391.87521041409,23.8249,23.8302,23.8144,23.8249,28391.8752
2006-01-12 12:50:00,45.35,45.36,45.32,45.34,17955.336101447647,23.8249,23.8302,23.8091,23.8197,17955.3361
2006-01-12 12:55:00,45.34,45.36,45.32,45.35,12232.072719111213,23.8197,23.8302,23.8091,23.8249,12232.0727
2006-01-12 13:00:00,45.33,45.36,45.33,45.36,9202.10975199192,23.8144,23.8302,23.8144,23.8302,9202.1098
2006-01-12 13:05:00,45.37,45.37,45.3,45.31,27718.550106609808,23.8354,23.8354,23.7986,23.8039,27718.5501
2006-01-12 13:10:00,45.31,45.36,45.29,45.36,105936.48299854112,23.8039,23.8302,23.7934,23.8302,105936.483
2006-01-12 13:15:00,45.37,45.37,45.34,45.36,12680.9561216474,23.8354,23.8354,23.8197,23.8302,12680.9561
2006-01-12 13:20:00,45.37,45.37,45.35,45.35,8528.784648187633,23.8354,23.8354,23.8249,23.8249,8528.7846
2006-01-12 13:25:00,45.34,45.35,45.34,45.34,13129.839524183591,23.8197,23.8249,23.8197,23.8197,13129.8395
2006-01-12 13:30:00,45.35,45.35,45.32,45.32,55324.87936258557,23.8249,23.8249,23.8091,23.8091,55324.8794
2006-01-12 13:35:00,45.33,45.35,45.33,45.34,17730.894400179553,23.8144,23.8249,23.8144,23.8197,17730.8944
2006-01-12 13:40:00,45.35,45.36,45.35,45.36,28167.433509146,23.8249,23.8302,23.8249,23.8302,28167.4335
2006-01-12 13:45:00,45.35,45.36,45.34,45.36,14925.373134328358,23.8249,23.8302,23.8197,23.8302,14925.3731
2006-01-12 13:50:00,45.36,45.36,45.34,45.34,14252.04803052407,23.8302,23.8302,23.8197,23.8197,14252.048
2006-01-12 13:55:00,45.33,45.34,45.31,45.34,16608.685893839076,23.8144,23.8197,23.8039,23.8197,16608.6859
2006-01-12 14:00:00,45.34,45.34,45.28,45.3,26035.23734709909,23.8197,23.8197,23.7881,23.7986,26035.2373
2006-01-12 14:05:00,45.31,45.31,45.19,45.2,32880.709235776005,23.8039,23.8039,23.7408,23.7461,32880.7092
2006-01-12 14:10:00,45.21,45.24,45.2,45.21,9987.655706430254,23.7514,23.7671,23.7461,23.7514,9987.6557
2006-01-12 14:15:00,45.21,45.24,45.2,45.23,13690.943777353832,23.7514,23.7671,23.7461,23.7619,13690.9438
2006-01-12 14:20:00,45.23,45.26,45.22,45.23,10324.318258332398,23.7619,23.7776,23.7566,23.7619,10324.3183
2006-01-12 14:25:00,45.24,45.24,45.17,45.17,6059.925934238581,23.7671,23.7671,23.7303,23.7303,6059.9259
2006-01-12 14:30:00,45.18,45.2,45.11,45.15,21658.624172371223,23.7356,23.7461,23.6988,23.7198,21658.6242
2006-01-12 14:35:00,45.15,45.16,45.13,45.16,8528.784648187633,23.7198,23.7251,23.7093,23.7251,8528.7846
2006-01-12 14:40:00,45.16,45.18,45.13,45.14,8865.447200089777,23.7251,23.7356,23.7093,23.7146,8865.4472
2006-01-12 14:45:00,45.15,45.16,45.1,45.15,14588.710582426214,23.7198,23.7251,23.6936,23.7198,14588.7106
2006-01-12 14:50:00,45.15,45.18,45.13,45.16,16720.906744473123,23.7198,23.7356,23.7093,23.7251,16720.9067
2006-01-12 14:55:00,45.17,45.17,45.1,45.14,5835.484232970485,23.7303,23.7303,23.6936,23.7146,5835.4842
2006-01-12 15:00:00,45.14,45.18,45.14,45.14,20760.85736729884,23.7146,23.7356,23.7146,23.7146,20760.8574
2006-01-12 15:05:00,45.14,45.15,45.13,45.13,10997.643362136683,23.7146,23.7198,23.7093,23.7093,10997.6434
2006-01-12 15:10:00,45.12,45.17,45.12,45.14,23903.04118505218,23.7041,23.7303,23.7041,23.7146,23903.0412
2006-01-12 15:15:00,45.14,45.15,45.13,45.15,12680.9561216474,23.7146,23.7198,23.7093,23.7198,12680.9561
2006-01-12 15:20:00,45.15,45.17,45.13,45.15,22219.728425541463,23.7198,23.7303,23.7093,23.7198,22219.7284
2006-01-12 15:25:00,45.15,45.18,45.15,45.17,25361.9122432948,23.7198,23.7356,23.7198,23.7303,25361.9122
2006-01-12 15:30:00,45.17,45.2,45.17,45.18,21883.06587363932,23.7303,23.7461,23.7303,23.7356,21883.0659
2006-01-12 15:35:00,45.17,45.18,45.13,45.13,28728.53776231624,23.7303,23.7356,23.7093,23.7093,28728.5378
2006-01-12 15:40:00,45.13,45.13,45.04,45.04,62619.234653798674,23.7093,23.7093,23.662,23.662,62619.2347
2006-01-12 15:45:00,45.05,45.08,45.05,45.08,57905.95892716866,23.6673,23.6831,23.6673,23.6831,57905.9589
2006-01-12 15:50:00,45.08,45.09,45.06,45.08,37145.10155986982,23.6831,23.6883,23.6726,23.6831,37145.1016
2006-01-12 15:55:00,45.07,45.09,45.07,45.09,53192.68320053866,23.6778,23.6883,23.6778,23.6883,53192.6832
2006-01-13 09:30:00,45.18,45.31,45.15,45.29,100100.99876557064,23.7356,23.8039,23.7198,23.7934,100100.9988
2006-01-13 09:35:00,45.31,45.36,45.25,45.25,16272.02334193693,23.8039,23.8302,23.7724,23.7724,16272.0233
2006-01-13 09:40:00,45.25,45.28,45.25,45.26,11222.08506340478,23.7724,23.7881,23.7724,23.7776,11222.0851
2006-01-13 09:45:00,45.27,45.29,45.25,45.26,27830.77095724385,23.7829,23.7934,23.7724,23.7776,27830.771
2006-01-13 09:50:00,45.26,45.29,45.25,45.26,15149.814835596451,23.7776,23.7934,23.7724,23.7776,15149.8148
2006-01-13 09:55:00,45.26,45.28,45.24,45.25,10548.759959600491,23.7776,23.7881,23.7671,23.7724,10548.76
2006-01-13 10:00:00,45.25,45.29,45.23,45.28,19526.42801032432,23.7724,23.7934,23.7619,23.7881,19526.428
2006-01-13 10:05:00,45.28,45.29,45.28,45.29,24239.703736954325,23.7881,23.7934,23.7881,23.7934,24239.7037
2006-01-13 10:10:00,45.29,45.29,45.26,45.26,10212.09740769835,23.7934,23.7934,23.7776,23.7776,10212.0974
2006-01-13 10:15:00,45.26,45.27,45.26,45.26,22668.611828077657,23.7776,23.7829,23.7776,23.7776,22668.6118
2006-01-13 10:20:00,45.27,45.31,45.26,45.31,27045.22500280552,23.7829,23.8039,23.7776,23.8039,27045.225
2006-01-13 10:25:00,45.31,45.32,45.27,45.28,22219.728425541463,23.8039,23.8091,23.7829,23.7881,22219.7284
2006-01-13 10:30:00,45.29,45.3,45.26,45.29,36247.33475479744,23.7934,23.7986,23.7776,23.7934,36247.3348
2006-01-13 10:35:00,45.29,45.33,45.29,45.29,29177.42116485243,23.7934,23.8144,23.7934,23.7934,29177.4212
2006-01-13 10:40:00,45.29,45.29,45.24,45.24,17282.01099764336,23.7934,23.7934,23.7671,23.7671,17282.011
2006-01-13 10:45:00,45.24,45.24,45.22,45.22,7855.459544383346,23.7671,23.7671,23.7566,23.7566,7855.4595
2006-01-13 10:50:00,45.23,45.25,45.21,45.25,19638.648860958365,23.7619,23.7724,23.7514,23.7724,19638.6489
2006-01-13 10:55:00,45.25,45.27,45.23,45.23,13915.385478621927,23.7724,23.7829,23.7619,23.7619,13915.3855
2006-01-13 11:00:00,45.23,45.23,45.2,45.21,6396.588486140725,23.7619,23.7619,23.7461,23.7514,6396.5885
2006-01-13 11:05:00,45.22,45.25,45.21,45.25,9202.10975199192,23.7566,23.7724,23.7514,23.7724,9202.1098
2006-01-13 11:10:00,45.25,45.27,45.23,45.27,16384.24419257098,23.7724,23.7829,23.7619,23.7829,16384.2442
2006-01-13 11:15:00,45.27,45.27,45.25,45.26,10436.539108966446,23.7829,23.7829,23.7724,23.7776,10436.5391
2006-01-13 11:20:00,45.27,45.31,45.27,45.31,7855.459544383346,23.7829,23.8039,23.7829,23.8039,7855.4595
2006-01-13 11:25:00,45.31,45.32,45.24,45.27,89776.68050723824,23.8039,23.8091,23.7671,23.7829,89776.6805
2006-01-13 11:30:00,45.28,45.29,45.27,45.29,14027.606329255976,23.7881,23.7934,23.7829,23.7934,14027.6063
2006-01-13 11:35:00,45.29,45.31,45.29,45.3,14925.373134328358,23.7934,23.8039,23.7934,23.7986,14925.3731
2006-01-13 11:40:00,45.31,45.31,45.25,45.26,14588.710582426214,23.8039,23.8039,23.7724,23.7776,14588.7106
2006-01-13 11:45:00,45.27,45.27,45.25,45.26,6284.367635506676,23.7829,23.7829,23.7724,23.7776,6284.3676
2006-01-13 11:50:00,45.26,45.27,45.25,45.27,14925.373134328358,23.7776,23.7829,23.7724,23.7829,14925.3731
2006-01-13 11:55:00,45.27,45.27,45.25,45.26,14139.827179890022,23.7829,23.7829,23.7724,23.7776,14139.8272
2006-01-13 12:00:00,45.26,45.27,45.24,45.27,5723.263382336438,23.7776,23.7829,23.7671,23.7829,5723.2634
2006-01-13 12:05:00,45.27,45.27,45.23,45.27,6172.146784872629,23.7829,23.7829,23.7619,23.7829,6172.1468
2006-01-13 12:10:00,45.27,45.27,45.21,45.23,17730.894400179553,23.7829,23.7829,23.7514,23.7619,17730.8944
2006-01-13 12:15:00,45.23,45.25,45.22,45.25,6621.03018740882,23.7619,23.7724,23.7566,23.7724,6621.0302
2006-01-13 12:20:00,45.25,45.26,45.23,45.23,8079.901245651442,23.7724,23.7776,23.7619,23.7619,8079.9012
2006-01-13 12:25:00,45.23,45.23,45.21,45.21,3142.183817753338,23.7619,23.7619,23.7514,23.7514,3142.1838
2006-01-13 12:30:00,45.22,45.22,45.21,45.22,4376.613174727864,23.7566,23.7566,23.7514,23.7566,4376.6132
2006-01-13 12:35:00,45.22,45.22,45.21,45.22,10212.09740769835,23.7566,23.7566,23.7514,23.7566,10212.0974
2006-01-13 12:40:00,45.21,45.22,45.14,45.14,13803.16462798788,23.7514,23.7566,23.7146,23.7146,13803.1646
2006-01-13 12:45:00,45.13,45.13,45.05,45.07,26596.34160026933,23.7093,23.7093,23.6673,23.6778,26596.3416
2006-01-13 12:50:00,45.07,45.12,45.06,45.12,9538.772303894062,23.6778,23.7041,23.6726,23.7041,9538.7723
2006-01-13 12:55:00,45.13,45.17,45.13,45.17,8304.342946919538,23.7093,23.7303,23.7093,23.7303,8304.3429
2006-01-13 13:00:00,45.17,45.2,45.15,45.17,14139.827179890022,23.7303,23.7461,23.7198,23.7303,14139.8272
2006-01-13 13:05:00,45.16,45.21,45.16,45.21,6172.146784872629,23.7251,23.7514,23.7251,23.7514,6172.1468
2006-01-13 13:10:00,45.21,45.21,45.2,45.2,6845.471888676916,23.7514,23.7514,23.7461,23.7461,6845.4719
2006-01-13 13:15:00,45.19,45.19,45.17,45.17,4601.05487599596,23.7408,23.7408,23.7303,23.7303,4601.0549
2006-01-13 13:20:00,45.19,45.2,45.14,45.17,11222.08506340478,23.7408,23.7461,23.7146,23.7303,11222.0851
2006-01-13 13:25:00,45.19,45.21,45.16,45.18,5274.379979800247,23.7408,23.7514,23.7251,23.7356,5274.38
2006-01-13 13:30:00,45.19,45.22,45.18,45.18,10212.09740769835,23.7408,23.7566,23.7356,23.7356,10212.0974
2006-01-13 13:35:00,45.18,45.18,45.1,45.14,16159.802491302884,23.7356,23.7356,23.6936,23.7146,16159.8025
2006-01-13 13:40:00,45.13,45.18,45.13,45.16,25137.470542026706,23.7093,23.7356,23.7093,23.7251,25137.4705
2006-01-13 13:45:00,45.13,45.14,45.13,45.14,12232.072719111213,23.7093,23.7146,23.7093,23.7146,12232.0727
2006-01-13 13:50:00,45.14,45.17,45.14,45.15,5723.263382336438,23.7146,23.7303,23.7146,23.7198,5723.2634
2006-01-13 13:55:00,45.14,45.18,45.14,45.15,9426.551453260015,23.7146,23.7356,23.7146,23.7198,9426.5515
2006-01-13 14:00:00,45.15,45.18,45.13,45.18,12007.631017843114,23.7198,23.7356,23.7093,23.7356,12007.631
2006-01-13 14:05:00,45.18,45.18,45.14,45.15,8192.12209628549,23.7356,23.7356,23.7146,23.7198,8192.1221
2006-01-13 14:10:00,45.15,45.16,45.09,45.09,24800.80799012457,23.7198,23.7251,23.6883,23.6883,24800.808
2006-01-13 14:15:00,45.08,45.1,45.06,45.1,16720.906744473123,23.6831,23.6936,23.6726,23.6936,16720.9067
2006-01-13 14:20:00,45.11,45.13,45.09,45.13,11558.747615306924,23.6988,23.7093,23.6883,23.7093,11558.7476
2006-01-13 14:25:00,45.13,45.13,45.08,45.09,14925.373134328358,23.7093,23.7093,23.6831,23.6883,14925.3731
2006-01-13 14:30:00,45.09,45.1,45.04,45.05,19189.76545842217,23.6883,23.6936,23.662,23.6673,19189.7655
2006-01-13 14:35:00,45.05,45.08,45.03,45.05,12568.735271013353,23.6673,23.6831,23.6568,23.6673,12568.7353
2006-01-13 14:40:00,45.05,45.15,45.05,45.1,15710.919088766692,23.6673,23.7198,23.6673,23.6936,15710.9191
2006-01-13 14:45:00,45.1,45.11,45.07,45.1,8641.00549882168,23.6936,23.6988,23.6778,23.6936,8641.0055
2006-01-13 14:50:00,45.11,45.14,45.09,45.11,20760.85736729884,23.6988,23.7146,23.6883,23.6988,20760.8574
2006-01-13 14:55:00,45.11,45.18,45.11,45.13,177645.60655369767,23.6988,23.7356,23.6988,23.7093,177645.6066
2006-01-13 15:00:00,45.13,45.14,45.12,45.13,12680.9561216474,23.7093,23.7146,23.7041,23.7093,12680.9561
2006-01-13 15:05:00,45.13,45.14,45.1,45.11,12793.17697228145,23.7093,23.7146,23.6936,23.6988,12793.177
2006-01-13 15:10:00,45.11,45.12,45.08,45.08,16272.02334193693,23.6988,23.7041,23.6831,23.6831,16272.0233
2006-01-13 15:15:00,45.08,45.13,45.06,45.13,21883.06587363932,23.6831,23.7093,23.6726,23.7093,21883.0659
2006-01-13 15:20:00,45.11,45.11,45.06,45.07,13915.385478621927,23.6988,23.6988,23.6726,23.6778,13915.3855
2006-01-13 15:25:00,45.06,45.12,45.05,45.1,52182.69554483223,23.6726,23.7041,23.6673,23.6936,52182.6955
2006-01-13 15:30:00,45.1,45.13,45.07,45.09,30411.85052182696,23.6936,23.7093,23.6778,23.6883,30411.8505
2006-01-13 15:35:00,45.09,45.14,45.08,45.09,26820.783301537424,23.6883,23.7146,23.6831,23.6883,26820.7833
2006-01-13 15:40:00,45.09,45.12,45.06,45.07,34339.580294018626,23.6883,23.7041,23.6726,23.6778,34339.5803
2006-01-13 15:45:00,45.08,45.14,45.07,45.09,33554.03433958029,23.6831,23.7146,23.6778,23.6883,33554.0343
2006-01-13 15:50:00,45.09,45.13,45.05,45.13,53304.90405117271,23.6883,23.7093,23.6673,23.7093,53304.9041
2006-01-13 15:55:00,45.13,45.17,45.12,45.15,56222.64616765795,23.7093,23.7303,23.7041,23.7198,56222.6462
2006-01-17 09:30:00,45.05,45.05,44.95,44.96,44551.67770171697,23.6673,23.6673,23.6148,23.62,44551.6777
2006-01-17 09:35:00,44.96,45.03,44.86,44.99,21321.961620469083,23.62,23.6568,23.5675,23.6358,21321.9616
2006-01-17 09:40:00,44.99,45.0,44.92,44.94,14813.15228369431,23.6358,23.641,23.599,23.6095,14813.1523
2006-01-17 09:45:00,44.94,44.97,44.92,44.96,10548.759959600491,23.6095,23.6253,23.599,23.62,10548.76
2006-01-17 09:50:00,44.88,44.96,44.88,44.9,8079.901245651442,23.578,23.62,23.578,23.5885,8079.9012
2006-01-17 09:55:00,44.9,44.92,44.87,44.89,6733.251038042868,23.5885,23.599,23.5727,23.5832,6733.251
2006-01-17 10:00:00,44.89,44.94,44.84,44.93,107058.6915048816,23.5832,23.6095,23.557,23.6043,107058.6915
2006-01-17 10:05:00,44.91,44.91,44.84,44.87,17506.452698911457,23.5937,23.5937,23.557,23.5727,17506.4527
2006-01-17 10:10:00,44.87,44.89,44.83,44.84,16159.802491302884,23.5727,23.5832,23.5517,23.557,16159.8025
2006-01-17 10:15:00,44.81,44.84,44.79,44.8,11670.96846594097,23.5412,23.557,23.5307,23.536,11670.9685
2006-01-17 10:20:00,44.8,44.85,44.79,44.85,26147.458197733136,23.536,23.5622,23.5307,23.5622,26147.4582
2006-01-17 10:25:00,44.85,44.85,44.82,44.82,22556.390977443607,23.5622,23.5622,23.5465,23.5465,22556.391
2006-01-17 10:30:00,44.82,44.83,44.81,44.83,14027.606329255976,23.5465,23.5517,23.5412,23.5517,14027.6063
2006-01-17 10:35:00,44.82,44.82,44.73,44.76,24913.02884075861,23.5465,23.5465,23.4992,23.5149,24913.0288
2006-01-17 10:40:00,44.77,44.78,44.69,44.7,12456.514420379306,23.5202,23.5255,23.4782,23.4834,12456.5144
2006-01-17 10:45:00,44.72,44.73,44.68,44.73,8079.901245651442,23.4939,23.4992,23.4729,23.4992,8079.9012
2006-01-17 10:50:00,44.73,44.75,44.71,44.73,9763.21400516216,23.4992,23.5097,23.4887,23.4992,9763.214
2006-01-17 10:55:00,44.73,44.74,44.71,44.74,5274.379979800247,23.4992,23.5044,23.4887,23.5044,5274.38
2006-01-17 11:00:00,44.75,44.78,44.69,44.72,9202.10975199192,23.5097,23.5255,23.4782,23.4939,9202.1098
2006-01-17 11:05:00,44.7,44.76,44.69,44.73,25586.3539445629,23.4834,23.5149,23.4782,23.4992,25586.3539
2006-01-17 11:10:00,44.74,44.77,44.71,44.72,11446.526764672875,23.5044,23.5202,23.4887,23.4939,11446.5268
2006-01-17 11:15:00,44.72,44.73,44.7,44.73,11670.96846594097,23.4939,23.4992,23.4834,23.4992,11670.9685
2006-01-17 11:20:00,44.72,44.72,44.7,44.72,16047.581640668835,23.4939,23.4939,23.4834,23.4939,16047.5816
2006-01-17 11:25:00,44.71,44.72,44.68,44.71,11109.864212770732,23.4887,23.4939,23.4729,23.4887,11109.8642
2006-01-17 11:30:00,44.7,44.75,44.7,44.71,10660.98081023454,23.4834,23.5097,23.4834,23.4887,10660.9808
2006-01-17 11:35:00,44.7,44.72,44.7,44.72,4713.275726630008,23.4834,23.4939,23.4834,23.4939,4713.2757
2006-01-17 11:40:00,44.71,44.72,44.71,44.72,3366.625519021434,23.4887,23.4939,23.4887,23.4939,3366.6255
2006-01-17 11:45:00,44.72,44.72,44.71,44.71,7069.913589945011,23.4939,23.4939,23.4887,23.4887,7069.9136
2006-01-17 11:50:00,44.7,44.7,44.64,44.64,8865.447200089777,23.4834,23.4834,23.4519,23.4519,8865.4472
2006-01-17 11:55:00,44.64,44.65,44.61,44.61,11222.08506340478,23.4519,23.4572,23.4361,23.4361,11222.0851
2006-01-17 12:00:00,44.62,44.64,44.61,44.64,15149.814835596451,23.4414,23.4519,23.4361,23.4519,15149.8148
2006-01-17 12:05:00,44.64,44.65,44.63,44.65,6621.03018740882,23.4519,23.4572,23.4467,23.4572,6621.0302
2006-01-17 12:10:00,44.65,44.67,44.63,44.63,6957.692739310964,23.4572,23.4677,23.4467,23.4467,6957.6927
2006-01-17 12:15:00,44.63,44.64,44.59,44.6,15486.477387498597,23.4467,23.4519,23.4256,23.4309,15486.4774
2006-01-17 12:20:00,44.6,44.6,44.49,44.51,24576.36628885647,23.4309,23.4309,23.3731,23.3836,24576.3663
2006-01-17 12:25:00,44.52,44.54,44.47,44.47,13129.839524183591,23.3889,23.3994,23.3626,23.3626,13129.8395
2006-01-17 12:30:00,44.47,44.52,44.45,44.49,17843.1152508136,23.3626,23.3889,23.3521,23.3731,17843.1153
2006-01-17 12:35:00,44.49,44.51,44.44,44.5,15823.13993940074,23.3731,23.3836,23.3468,23.3784,15823.1399
2006-01-17 12:40:00,44.5,44.56,44.49,44.56,7631.017843115251,23.3784,23.4099,23.3731,23.4099,7631.0178
2006-01-17 12:45:00,44.56,44.56,44.55,44.56,4039.950622825721,23.4099,23.4099,23.4046,23.4099,4039.9506
2006-01-17 12:50:00,44.56,44.61,44.56,44.61,12568.735271013353,23.4099,23.4361,23.4099,23.4361,12568.7353
2006-01-17 12:55:00,44.61,44.61,44.56,44.57,6957.692739310964,23.4361,23.4361,23.4099,23.4151,6957.6927
2006-01-17 13:00:00,44.57,44.58,44.53,44.54,13578.722926719784,23.4151,23.4204,23.3941,23.3994,13578.7229
2006-01-17 13:05:00,44.54,44.58,44.53,44.57,15149.814835596451,23.3994,23.4204,23.3941,23.4151,15149.8148
2006-01-17 13:10:00,44.57,44.58,44.53,44.54,18516.440354617887,23.4151,23.4204,23.3941,23.3994,18516.4404
2006-01-17 13:15:00,44.54,44.56,44.53,44.55,11334.305914038829,23.3994,23.4099,23.3941,23.4046,11334.3059
2006-01-17 13:20:00,44.55,44.59,44.55,44.57,9875.434855796206,23.4046,23.4256,23.4046,23.4151,9875.4349
2006-01-17 13:25:00,44.57,44.6,44.56,44.6,4152.171473459769,23.4151,23.4309,23.4099,23.4309,4152.1715
2006-01-17 13:30:00,44.59,44.6,44.56,44.56,7069.913589945011,23.4256,23.4309,23.4099,23.4099,7069.9136
2006-01-17 13:35:00,44.57,44.59,44.56,44.59,4264.392324093817,23.4151,23.4256,23.4099,23.4256,4264.3923
2006-01-17 13:40:00,44.59,44.59,44.57,44.59,4488.834025361912,23.4256,23.4256,23.4151,23.4256,4488.834
2006-01-17 13:45:00,44.59,44.6,44.53,44.56,4713.275726630008,23.4256,23.4309,23.3941,23.4099,4713.2757
2006-01-17 13:50:00,44.56,44.6,44.56,44.6,10548.759959600491,23.4099,23.4309,23.4099,23.4309,10548.76
2006-01-17 13:55:00,44.6,44.71,44.59,44.68,43092.80664347435,23.4309,23.4887,23.4256,23.4729,43092.8066
2006-01-17 14:00:00,44.68,44.77,44.66,44.66,37032.880709235775,23.4729,23.5202,23.4624,23.4624,37032.8807
2006-01-17 14:05:00,44.66,44.71,44.66,44.7,14252.04803052407,23.4624,23.4887,23.4624,23.4834,14252.048
2006-01-17 14:10:00,44.69,44.7,44.68,44.68,16384.24419257098,23.4782,23.4834,23.4729,23.4729,16384.2442
2006-01-17 14:15:00,44.68,44.68,44.65,44.67,12905.397822915496,23.4729,23.4729,23.4572,23.4677,12905.3978
2006-01-17 14:20:00,44.67,44.68,44.63,44.67,16720.906744473123,23.4677,23.4729,23.4467,23.4677,16720.9067
2006-01-17 14:25:00,44.67,44.68,44.64,44.64,7631.017843115251,23.4677,23.4729,23.4519,23.4519,7631.0178
2006-01-17 14:30:00,44.64,44.66,44.56,44.66,95387.72303894065,23.4519,23.4624,23.4099,23.4624,95387.723
2006-01-17 14:35:00,44.66,44.71,44.64,44.66,29738.525418022666,23.4624,23.4887,23.4519,23.4624,29738.5254
2006-01-17 14:40:00,44.65,44.65,44.59,44.65,12793.17697228145,23.4572,23.4572,23.4256,23.4572,12793.177
2006-01-17 14:45:00,44.64,44.67,44.63,44.67,11222.08506340478,23.4519,23.4677,23.4467,23.4677,11222.0851
2006-01-17 14:50:00,44.68,44.7,44.66,44.68,11895.410167209067,23.4729,23.4834,23.4624,23.4729,11895.4102
2006-01-17 14:55:00,44.68,44.72,44.66,44.71,12568.735271013353,23.4729,23.4939,23.4624,23.4887,12568.7353
2006-01-17 15:00:00,44.71,44.72,44.7,44.71,13017.618673549545,23.4887,23.4939,23.4834,23.4887,13017.6187
2006-01-17 15:05:00,44.71,44.72,44.68,44.72,15037.593984962405,23.4887,23.4939,23.4729,23.4939,15037.594
2006-01-17 15:10:00,44.73,44.73,44.71,44.72,9538.772303894062,23.4992,23.4992,23.4887,23.4939,9538.7723
2006-01-17 15:15:00,44.72,44.72,44.72,44.72,13578.722926719784,23.4939,23.4939,23.4939,23.4939,13578.7229
2006-01-17 15:20:00,44.72,44.73,44.72,44.73,19750.86971159241,23.4939,23.4992,23.4939,23.4992,19750.8697
2006-01-17 15:25:00,44.74,44.75,44.72,44.72,18628.66120525193,23.5044,23.5097,23.4939,23.4939,18628.6612
2006-01-17 15:30:00,44.72,44.72,44.64,44.65,39165.07687128268,23.4939,23.4939,23.4519,23.4572,39165.0769
2006-01-17 15:35:00,44.65,44.67,44.6,44.63,45000.56110425317,23.4572,23.4677,23.4309,23.4467,45000.5611
2006-01-17 15:40:00,44.63,44.63,44.61,44.61,21321.961620469083,23.4467,23.4467,23.4361,23.4361,21321.9616
2006-01-17 15:45:00,44.61,44.63,44.58,44.62,22444.17012680956,23.4361,23.4467,23.4204,23.4414,22444.1701
2006-01-17 15:50:00,44.62,44.66,44.62,44.66,25025.24969139266,23.4414,23.4624,23.4414,23.4624,25025.2497
2006-01-17 15:55:00,44.66,44.66,44.63,44.64,14139.827179890022,23.4624,23.4624,23.4467,23.4519,14139.8272
2006-01-18 09:30:00,44.62,44.63,44.54,44.55,62955.897205700814,23.4414,23.4467,23.3994,23.4046,62955.8972
2006-01-18 09:35:00,44.55,44.55,44.37,44.47,42082.818987767925,23.4046,23.4046,23.3101,23.3626,42082.819
2006-01-18 09:40:00,44.47,44.55,44.43,44.47,50162.72023341936,23.3626,23.4046,23.3416,23.3626,50162.7202
2006-01-18 09:45:00,44.47,44.52,44.47,44.5,20311.97396476265,23.3626,23.3889,23.3626,23.3784,20311.974
2006-01-18 09:50:00,44.5,44.52,44.47,44.48,50050.49938278532,23.3784,23.3889,23.3626,23.3678,50050.4994
2006-01-18 09:55:00,44.47,44.54,44.47,44.54,24015.262035686228,23.3626,23.3994,23.3626,23.3994,24015.262
2006-01-18 10:00:00,44.56,44.58,44.51,44.52,23903.04118505218,23.4099,23.4204,23.3836,23.3889,23903.0412
2006-01-18 10:05:00,44.52,44.53,44.45,44.45,23229.71608124789,23.3889,23.3941,23.3521,23.3521,23229.7161
2006-01-18 10:10:00,44.45,44.48,44.4,44.48,53978.229154976994,23.3521,23.3678,23.3258,23.3678,53978.2292
2006-01-18 10:15:00,44.49,44.56,44.48,44.52,39277.29772191673,23.3731,23.4099,23.3678,23.3889,39277.2977
2006-01-18 10:20:00,44.52,44.58,44.51,44.53,42082.818987767925,23.3889,23.4204,23.3836,23.3941,42082.819
2006-01-18 10:25:00,44.54,44.54,44.51,44.52,32095.16328133767,23.3994,23.3994,23.3836,23.3889,32095.1633
2006-01-18 10:30:00,44.52,44.52,44.49,44.5,25025.24969139266,23.3889,23.3889,23.3731,23.3784,25025.2497
2006-01-18 10:35:00,44.49,44.5,44.38,44.41,104477.6119402985,23.3731,23.3784,23.3153,23.3311,104477.6119
2006-01-18 10:40:00,44.41,44.46,44.4,44.43,19077.544607788124,23.3311,23.3573,23.3258,23.3416,19077.5446
2006-01-18 10:45:00,44.43,44.43,44.39,44.39,60599.25934238581,23.3416,23.3416,23.3206,23.3206,60599.2593
2006-01-18 10:50:00,44.39,44.41,44.37,44.41,27157.445853439567,23.3206,23.3311,23.3101,23.3311,27157.4459
2006-01-18 10:55:00,44.41,44.41,44.31,44.31,22668.611828077657,23.3311,23.3311,23.2785,23.2785,22668.6118
2006-01-18 11:00:00,44.31,44.33,44.27,44.28,16945.348445741216,23.2785,23.289,23.2575,23.2628,16945.3484
2006-01-18 11:05:00,44.27,44.32,44.27,44.31,21546.403321737176,23.2575,23.2838,23.2575,23.2785,21546.4033
2006-01-18 11:10:00,44.31,44.33,44.29,44.33,17730.894400179553,23.2785,23.289,23.268,23.289,17730.8944
2006-01-18 11:15:00,44.31,44.33,44.29,44.29,22556.390977443607,23.2785,23.289,23.268,23.268,22556.391
2006-01-18 11:20:00,44.29,44.31,44.28,44.31,27381.887554707664,23.268,23.2785,23.2628,23.2785,27381.8876
2006-01-18 11:25:00,44.3,44.31,44.24,44.27,15935.360790034789,23.2733,23.2785,23.2418,23.2575,15935.3608
2006-01-18 11:30:00,44.24,44.27,44.18,44.18,21883.06587363932,23.2418,23.2575,23.2102,23.2102,21883.0659
2006-01-18 11:35:00,44.18,44.18,44.15,44.17,19863.09056222646,23.2102,23.2102,23.1945,23.205,19863.0906
2006-01-18 11:40:00,44.18,44.18,44.15,44.15,15262.035686230502,23.2102,23.2102,23.1945,23.1945,15262.0357
2006-01-18 11:45:00,44.15,44.16,44.14,44.16,6284.367635506676,23.1945,23.1997,23.1892,23.1997,6284.3676
2006-01-18 11:50:00,44.16,44.17,44.13,44.17,24351.92458758837,23.1997,23.205,23.184,23.205,24351.9246
2006-01-18 11:55:00,44.16,44.18,44.16,44.16,7743.238693749298,23.1997,23.2102,23.1997,23.1997,7743.2387
2006-01-18 12:00:00,44.16,44.19,44.15,44.17,7406.576141847155,23.1997,23.2155,23.1945,23.205,7406.5761
2006-01-18 12:05:00,44.17,44.18,44.15,44.17,17169.790147009313,23.205,23.2102,23.1945,23.205,17169.7901
2006-01-18 12:10:00,44.17,44.17,44.14,44.15,27494.10840534171,23.205,23.205,23.1892,23.1945,27494.1084
2006-01-18 12:15:00,44.15,44.18,44.14,44.18,34339.580294018626,23.1945,23.2102,23.1892,23.2102,34339.5803
2006-01-18 12:20:00,44.18,44.18,44.15,44.16,24913.02884075861,23.2102,23.2102,23.1945,23.1997,24913.0288
2006-01-18 12:25:00,44.15,44.17,44.13,44.16,26259.679048367187,23.1945,23.205,23.184,23.1997,26259.679
2006-01-18 12:30:00,44.16,44.16,44.14,44.15,48142.7449220065,23.1997,23.1997,23.1892,23.1945,48142.7449
2006-01-18 12:35:00,44.15,44.2,44.15,44.2,16496.465043205026,23.1945,23.2207,23.1945,23.2207,16496.465
2006-01-18 12:40:00,44.2,44.22,44.19,44.22,15935.360790034789,23.2207,23.2313,23.2155,23.2313,15935.3608
2006-01-18 12:45:00,44.22,44.24,44.21,44.23,11446.526764672875,23.2313,23.2418,23.226,23.2365,11446.5268
2006-01-18 12:50:00,44.23,44.23,44.21,44.23,9650.99315452811,23.2365,23.2365,23.226,23.2365,9650.9932
2006-01-18 12:55:00,44.23,44.24,44.22,44.24,13017.618673549545,23.2365,23.2418,23.2313,23.2418,13017.6187
2006-01-18 13:00:00,44.25,44.28,44.24,44.25,12344.293569745258,23.247,23.2628,23.2418,23.247,12344.2936
2006-01-18 13:05:00,44.25,44.28,44.25,44.28,13915.385478621927,23.247,23.2628,23.247,23.2628,13915.3855
2006-01-18 13:10:00,44.28,44.28,44.24,44.24,25698.574795196942,23.2628,23.2628,23.2418,23.2418,25698.5748
2006-01-18 13:15:00,44.24,44.25,44.22,44.23,15935.360790034789,23.2418,23.247,23.2313,23.2365,15935.3608
2006-01-18 13:20:00,44.23,44.23,44.19,44.2,27942.9918078779,23.2365,23.2365,23.2155,23.2207,27942.9918
2006-01-18 13:25:00,44.19,44.21,44.17,44.19,26933.00415217147,23.2155,23.226,23.205,23.2155,26933.0042
2006-01-18 13:30:00,44.18,44.2,44.15,44.15,10548.759959600491,23.2102,23.2207,23.1945,23.1945,10548.76
2006-01-18 13:35:00,44.15,44.15,44.13,44.15,18853.10290652003,23.1945,23.1945,23.184,23.1945,18853.1029
2006-01-18 13:40:00,44.14,44.14,44.13,44.13,12793.17697228145,23.1892,23.1892,23.184,23.184,12793.177
2006-01-18 13:45:00,44.13,44.14,44.12,44.13,8416.563797553585,23.184,23.1892,23.1787,23.184,8416.5638
2006-01-18 13:50:00,44.13,44.15,44.11,44.14,29738.525418022666,23.184,23.1945,23.1735,23.1892,29738.5254
2006-01-18 13:55:00,44.14,44.16,44.14,44.16,6621.03018740882,23.1892,23.1997,23.1892,23.1997,6621.0302
2006-01-18 14:00:00,44.15,44.2,44.14,44.2,30299.629671192903,23.1945,23.2207,23.1892,23.2207,30299.6297
2006-01-18 14:05:00,44.2,44.26,44.2,44.21,15823.13993940074,23.2207,23.2523,23.2207,23.226,15823.1399
2006-01-18 14:10:00,44.21,44.22,44.18,44.19,3478.846369655482,23.226,23.2313,23.2102,23.2155,3478.8464
2006-01-18 14:15:00,44.19,44.3,44.19,44.29,26035.23734709909,23.2155,23.2733,23.2155,23.268,26035.2373
2006-01-18 14:20:00,44.29,44.29,44.22,44.22,11895.410167209067,23.268,23.268,23.2313,23.2313,11895.4102
2006-01-18 14:25:00,44.22,44.28,44.22,44.23,18404.21950398384,23.2313,23.2628,23.2313,23.2365,18404.2195
2006-01-18 14:30:00,44.22,44.3,44.21,44.28,35125.12624845696,23.2313,23.2733,23.226,23.2628,35125.1262
2006-01-18 14:35:00,44.27,44.27,44.22,44.23,18291.99865334979,23.2575,23.2575,23.2313,23.2365,18291.9987
2006-01-18 14:40:00,44.23,44.23,44.17,44.2,39277.29772191673,23.2365,23.2365,23.205,23.2207,39277.2977
2006-01-18 14:45:00,44.14,44.21,44.14,44.15,102233.19492761754,23.1892,23.226,23.1892,23.1945,102233.1949
2006-01-18 14:50:00,44.14,44.14,44.09,44.12,24239.703736954325,23.1892,23.1892,23.163,23.1787,24239.7037
2006-01-18 14:55:00,44.14,44.15,44.1,44.11,24127.48288632028,23.1892,23.1945,23.1682,23.1735,24127.4829
2006-01-18 15:00:00,44.13,44.14,44.1,44.13,12232.072719111213,23.184,23.1892,23.1682,23.184,12232.0727
2006-01-18 15:05:00,44.14,44.21,44.11,44.21,25698.574795196942,23.1892,23.226,23.1735,23.226,25698.5748
2006-01-18 15:10:00,44.21,44.22,44.19,44.19,18179.777802715744,23.226,23.2313,23.2155,23.2155,18179.7778
2006-01-18 15:15:00,44.18,44.22,44.18,44.22,25025.24969139266,23.2102,23.2313,23.2102,23.2313,25025.2497
2006-01-18 15:20:00,44.22,44.23,44.2,44.23,13803.16462798788,23.2313,23.2365,23.2207,23.2365,13803.1646
2006-01-18 15:25:00,44.23,44.31,44.23,44.28,25025.24969139266,23.2365,23.2785,23.2365,23.2628,25025.2497
2006-01-18 15:30:00,44.28,44.31,44.27,44.29,15935.360790034789,23.2628,23.2785,23.2575,23.268,15935.3608
2006-01-18 15:35:00,44.29,44.29,44.22,44.23,27269.666704073614,23.268,23.268,23.2313,23.2365,27269.6667
2006-01-18 15:40:00,44.23,44.23,44.2,44.21,41521.714734597685,23.2365,23.2365,23.2207,23.226,41521.7147
2006-01-18 15:45:00,44.22,44.25,44.22,44.23,48703.84917517674,23.2313,23.247,23.2313,23.2365,48703.8492
2006-01-18 15:50:00,44.24,44.25,44.22,44.23,39501.73942318482,23.2418,23.247,23.2313,23.2365,39501.7394
2006-01-18 15:55:00,44.23,44.25,44.22,44.25,46571.65301312984,23.2365,23.247,23.2313,23.247,46571.653
2006-01-19 09:30:00,44.17,44.17,44.01,44.02,99427.67366176636,23.205,23.205,23.1209,23.1262,99427.6737
2006-01-19 09:35:00,44.04,44.18,43.99,44.08,21883.06587363932,23.1367,23.2102,23.1104,23.1577,21883.0659
2006-01-19 09:40:00,44.08,44.2,44.03,44.06,38716.19346874649,23.1577,23.2207,23.1314,23.1472,38716.1935
2006-01-19 09:45:00,44.06,44.12,44.01,44.09,33441.813488946245,23.1472,23.1787,23.1209,23.163,33441.8135
2006-01-19 09:50:00,44.1,44.12,44.07,44.07,8416.563797553585,23.1682,23.1787,23.1525,23.1525,8416.5638
2006-01-19 09:55:00,44.06,44.1,44.03,44.05,25025.24969139266,23.1472,23.1682,23.1314,23.1419,25025.2497
2006-01-19 10:00:00,44.02,44.13,44.02,44.04,89664.45965660419,23.1262,23.184,23.1262,23.1367,89664.4597
2006-01-19 10:05:00,44.04,44.07,44.01,44.01,26596.34160026933,23.1367,23.1525,23.1209,23.1209,26596.3416
2006-01-19 10:10:00,44.01,44.02,43.96,44.0,15149.814835596451,23.1209,23.1262,23.0947,23.1157,15149.8148
2006-01-19 10:15:00,44.0,44.05,44.0,44.03,32992.93008641005,23.1157,23.1419,23.1157,23.1314,32992.9301
2006-01-19 10:20:00,44.02,44.03,44.01,44.03,17955.336101447647,23.1262,23.1314,23.1209,23.1314,17955.3361
2006-01-19 10:25:00,44.02,44.04,44.0,44.02,34788.46369655482,23.1262,23.1367,23.1157,23.1262,34788.4637
2006-01-19 10:30:00,44.02,44.05,43.98,43.98,16945.348445741216,23.1262,23.1419,23.1052,23.1052,16945.3484
2006-01-19 10:35:00,43.98,44.04,43.98,44.01,38828.414319380536,23.1052,23.1367,23.1052,23.1209,38828.4143
2006-01-19 10:40:00,44.0,44.03,44.0,44.03,8641.00549882168,23.1157,23.1314,23.1157,23.1314,8641.0055
2006-01-19 10:45:00,44.03,44.1,44.03,44.08,45898.32790932555,23.1314,23.1682,23.1314,23.1577,45898.3279
2006-01-19 10:50:00,44.07,44.07,44.0,44.0,14252.04803052407,23.1525,23.1525,23.1157,23.1157,14252.048
2006-01-19 10:55:00,44.0,44.01,43.98,44.0,14813.15228369431,23.1157,23.1209,23.1052,23.1157,14813.1523
2006-01-19 11:00:00,44.0,44.06,44.0,44.04,15935.360790034789,23.1157,23.1472,23.1157,23.1367,15935.3608
2006-01-19 11:05:00,44.03,44.06,44.03,44.04,20873.078217932893,23.1314,23.1472,23.1314,23.1367,20873.0782
2006-01-19 11:10:00,44.03,44.05,44.03,44.05,22668.611828077657,23.1314,23.1419,23.1314,23.1419,22668.6118
2006-01-19 11:15:00,44.05,44.05,44.01,44.01,19638.648860958365,23.1419,23.1419,23.1209,23.1209,19638.6489
2006-01-19 11:20:00,44.01,44.01,43.96,43.98,31870.72158006957,23.1209,23.1209,23.0947,23.1052,31870.7216
2006-01-19 11:25:00,43.98,44.06,43.98,44.02,23790.82033441813,23.1052,23.1472,23.1052,23.1262,23790.8203
2006-01-19 11:30:00,44.02,44.06,44.02,44.02,13354.281225451688,23.1262,23.1472,23.1262,23.1262,13354.2812
2006-01-19 11:35:00,44.03,44.03,44.02,44.03,5274.379979800247,23.1314,23.1314,23.1262,23.1314,5274.38
2006-01-19 11:40:00,44.03,44.03,44.01,44.03,13242.06037481764,23.1314,23.1314,23.1209,23.1314,13242.0604
2006-01-19 11:45:00,44.04,44.05,44.03,44.04,8304.342946919538,23.1367,23.1419,23.1314,23.1367,8304.3429
2006-01-19 11:50:00,44.04,44.04,44.03,44.04,8192.12209628549,23.1367,23.1367,23.1314,23.1367,8192.1221
2006-01-19 11:55:00,44.03,44.1,44.03,44.1,29850.74626865672,23.1314,23.1682,23.1314,23.1682,29850.7463
2006-01-19 12:00:00,44.1,44.11,44.06,44.1,42419.48153967007,23.1682,23.1735,23.1472,23.1682,42419.4815
2006-01-19 12:05:00,44.11,44.15,44.1,44.11,24800.80799012457,23.1735,23.1945,23.1682,23.1735,24800.808
2006-01-19 12:10:00,44.11,44.11,44.08,44.09,6621.03018740882,23.1735,23.1735,23.1577,23.163,6621.0302
2006-01-19 12:15:00,44.09,44.12,44.08,44.12,12793.17697228145,23.163,23.1787,23.1577,23.1787,12793.177
2006-01-19 12:20:00,44.11,44.13,44.09,44.09,88205.58859836157,23.1735,23.184,23.163,23.163,88205.5886
2006-01-19 12:25:00,44.08,44.12,44.07,44.12,10436.539108966446,23.1577,23.1787,23.1525,23.1787,10436.5391
2006-01-19 12:30:00,44.11,44.11,44.09,44.1,7294.355291213107,23.1735,23.1735,23.163,23.1682,7294.3553
2006-01-19 12:35:00,44.1,44.1,44.08,44.08,8753.226349455728,23.1682,23.1682,23.1577,23.1577,8753.2263
2006-01-19 12:40:00,44.07,44.11,44.07,44.08,16945.348445741216,23.1525,23.1735,23.1525,23.1577,16945.3484
2006-01-19 12:45:00,44.07,44.08,44.06,44.07,15486.477387498597,23.1525,23.1577,23.1472,23.1525,15486.4774
2006-01-19 12:50:00,44.06,44.1,44.06,44.1,12793.17697228145,23.1472,23.1682,23.1472,23.1682,12793.177
2006-01-19 12:55:00,44.09,44.09,44.06,44.06,6284.367635506676,23.163,23.163,23.1472,23.1472,6284.3676
2006-01-19 13:00:00,44.06,44.12,44.06,44.06,28055.21265851195,23.1472,23.1787,23.1472,23.1472,28055.2127
2006-01-19 13:05:00,44.06,44.12,44.06,44.11,18740.882055885984,23.1472,23.1787,23.1472,23.1735,18740.8821
2006-01-19 13:10:00,44.11,44.11,44.1,44.11,18740.882055885984,23.1735,23.1735,23.1682,23.1735,18740.8821
2006-01-19 13:15:00,44.11,44.11,44.09,44.09,5611.04253170239,23.1735,23.1735,23.163,23.163,5611.0425
2006-01-19 13:20:00,44.09,44.1,44.06,44.1,13129.839524183591,23.163,23.1682,23.1472,23.1682,13129.8395
2006-01-19 13:25:00,44.1,44.1,44.06,44.06,8865.447200089777,23.1682,23.1682,23.1472,23.1472,8865.4472
2006-01-19 13:30:00,44.06,44.07,44.05,44.06,11109.864212770732,23.1472,23.1525,23.1419,23.1472,11109.8642
2006-01-19 13:35:00,44.07,44.09,44.06,44.07,17057.569296375266,23.1525,23.163,23.1472,23.1525,17057.5693
2006-01-19 13:40:00,44.07,44.07,44.02,44.02,42980.58579284031,23.1525,23.1525,23.1262,23.1262,42980.5858
2006-01-19 13:45:00,44.01,44.06,44.0,44.05,10436.539108966446,23.1209,23.1472,23.1157,23.1419,10436.5391
2006-01-19 13:50:00,44.05,44.06,44.03,44.05,11558.747615306924,23.1419,23.1472,23.1314,23.1419,11558.7476
2006-01-19 13:55:00,44.04,44.06,44.04,44.06,7518.796992481202,23.1367,23.1472,23.1367,23.1472,7518.797
2006-01-19 14:00:00,44.06,44.06,44.03,44.05,14476.489731792166,23.1472,23.1472,23.1314,23.1419,14476.4897
2006-01-19 14:05:00,44.05,44.06,44.01,44.02,20648.6365166648,23.1419,23.1472,23.1209,23.1262,20648.6365
2006-01-19 14:10:00,44.02,44.02,43.98,44.0,17057.569296375266,23.1262,23.1262,23.1052,23.1157,17057.5693
2006-01-19 14:15:00,44.01,44.03,44.0,44.02,11446.526764672875,23.1209,23.1314,23.1157,23.1262,11446.5268
2006-01-19 14:20:00,44.02,44.02,43.98,43.98,12344.293569745258,23.1262,23.1262,23.1052,23.1052,12344.2936
2006-01-19 14:25:00,43.97,43.97,43.92,43.92,20648.6365166648,23.0999,23.0999,23.0736,23.0736,20648.6365
2006-01-19 14:30:00,43.92,43.92,43.88,43.9,28728.53776231624,23.0736,23.0736,23.0526,23.0631,28728.5378
2006-01-19 14:35:00,43.9,43.95,43.89,43.95,22893.05352934575,23.0631,23.0894,23.0579,23.0894,22893.0535
2006-01-19 14:40:00,43.94,43.94,43.84,43.85,35237.34709909101,23.0842,23.0842,23.0316,23.0369,35237.3471
2006-01-19 14:45:00,43.84,43.88,43.84,43.87,28279.654359780045,23.0316,23.0526,23.0316,23.0474,28279.6544
2006-01-19 14:50:00,43.87,43.88,43.85,43.85,17282.01099764336,23.0474,23.0526,23.0369,23.0369,17282.011
2006-01-19 14:55:00,43.86,43.93,43.84,43.9,23005.2743799798,23.0421,23.0789,23.0316,23.0631,23005.2744
2006-01-19 15:00:00,43.9,43.9,43.86,43.86,17282.01099764336,23.0631,23.0631,23.0421,23.0421,17282.011
2006-01-19 15:05:00,43.85,43.85,43.75,43.78,36359.55560543149,23.0369,23.0369,22.9843,23.0001,36359.5556
2006-01-19 15:10:00,43.77,43.8,43.73,43.79,36247.33475479744,22.9948,23.0106,22.9738,23.0054,36247.3348
2006-01-19 15:15:00,43.79,43.8,43.78,43.8,6845.471888676916,23.0054,23.0106,23.0001,23.0106,6845.4719
2006-01-19 15:20:00,43.79,43.85,43.79,43.85,28840.758612950285,23.0054,23.0369,23.0054,23.0369,28840.7586
2006-01-19 15:25:00,43.85,43.86,43.83,43.83,26708.562450903377,23.0369,23.0421,23.0264,23.0264,26708.5625
2006-01-19 15:30:00,43.82,43.84,43.81,43.82,25137.470542026706,23.0211,23.0316,23.0159,23.0211,25137.4705
2006-01-19 15:35:00,43.82,43.83,43.82,43.82,17169.790147009313,23.0211,23.0264,23.0211,23.0211,17169.7901
2006-01-19 15:40:00,43.82,43.84,43.82,43.82,22893.05352934575,23.0211,23.0316,23.0211,23.0211,22893.0535
2006-01-19 15:45:00,43.82,43.83,43.79,43.82,39501.73942318482,23.0211,23.0264,23.0054,23.0211,39501.7394
2006-01-19 15:50:00,43.82,43.84,43.82,43.82,40511.72707889126,23.0211,23.0316,23.0211,23.0211,40511.7271
2006-01-19 15:55:00,43.82,43.84,43.79,43.79,68903.60228930535,23.0211,23.0316,23.0054,23.0054,68903.6023
2006-01-20 09:30:00,43.85,43.89,43.66,43.75,253843.5641342161,23.0369,23.0579,22.9371,22.9843,253843.5641
2006-01-20 09:35:00,43.76,43.8,43.69,43.7,25249.69139266076,22.9896,23.0106,22.9528,22.9581,25249.6914
2006-01-20 09:40:00,43.7,43.71,43.64,43.69,26933.00415217147,22.9581,22.9633,22.9265,22.9528,26933.0042
2006-01-20 09:45:00,43.7,43.74,43.64,43.74,19526.42801032432,22.9581,22.9791,22.9265,22.9791,19526.428
2006-01-20 09:50:00,43.71,43.74,43.65,43.66,15149.814835596451,22.9633,22.9791,22.9318,22.9371,15149.8148
2006-01-20 09:55:00,43.66,43.71,43.66,43.66,124677.36505442712,22.9371,22.9633,22.9371,22.9371,124677.3651
2006-01-20 10:00:00,43.66,43.68,43.62,43.62,24127.48288632028,22.9371,22.9476,22.916,22.916,24127.4829
2006-01-20 10:05:00,43.63,43.65,43.63,43.65,6508.809336774772,22.9213,22.9318,22.9213,22.9318,6508.8093
2006-01-20 10:10:00,43.65,43.65,43.62,43.63,24913.02884075861,22.9318,22.9318,22.916,22.9213,24913.0288
2006-01-20 10:15:00,43.63,43.64,43.58,43.6,48367.1866232746,22.9213,22.9265,22.895,22.9055,48367.1866
2006-01-20 10:20:00,43.57,43.66,43.56,43.66,34900.68454718887,22.8898,22.9371,22.8845,22.9371,34900.6845
2006-01-20 10:25:00,43.66,43.69,43.64,43.69,73280.21546403322,22.9371,22.9528,22.9265,22.9528,73280.2155
2006-01-20 10:30:00,43.71,43.73,43.65,43.68,92694.42262372348,22.9633,22.9738,22.9318,22.9476,92694.4226
2006-01-20 10:35:00,43.68,43.71,43.65,43.7,60262.59679048367,22.9476,22.9633,22.9318,22.9581,60262.5968
2006-01-20 10:40:00,43.71,43.71,43.62,43.62,25361.9122432948,22.9633,22.9633,22.916,22.916,25361.9122
2006-01-20 10:45:00,43.61,43.63,43.59,43.63,74514.64482100774,22.9108,22.9213,22.9003,22.9213,74514.6448
2006-01-20 10:50:00,43.62,43.62,43.54,43.61,87868.92604645943,22.916,22.916,22.874,22.9108,87868.926
2006-01-20 10:55:00,43.62,43.65,43.6,43.63,45000.56110425317,22.916,22.9318,22.9055,22.9213,45000.5611
2006-01-20 11:00:00,43.63,43.63,43.53,43.54,58803.72573224104,22.9213,22.9213,22.8688,22.874,58803.7257
2006-01-20 11:05:00,43.54,43.54,43.46,43.46,59477.05083604533,22.874,22.874,22.832,22.832,59477.0508
2006-01-20 11:10:00,43.45,43.45,43.4,43.4,62394.79295253057,22.8267,22.8267,22.8005,22.8005,62394.793
2006-01-20 11:15:00,43.4,43.44,43.39,43.42,38155.08921557625,22.8005,22.8215,22.7952,22.811,38155.0892
2006-01-20 11:20:00,43.41,43.49,43.26,43.45,60150.37593984962,22.8057,22.8477,22.7269,22.8267,60150.3759
2006-01-20 11:25:00,43.46,43.53,43.44,43.47,19414.207159690268,22.832,22.8688,22.8215,22.8372,19414.2072
2006-01-20 11:30:00,43.46,43.46,43.35,43.41,69352.48569184155,22.832,22.832,22.7742,22.8057,69352.4857
2006-01-20 11:35:00,43.42,43.42,43.33,43.39,29850.74626865672,22.811,22.811,22.7637,22.7952,29850.7463
2006-01-20 11:40:00,43.39,43.41,43.33,43.38,36247.33475479744,22.7952,22.8057,22.7637,22.79,36247.3348
2006-01-20 11:45:00,43.37,43.41,43.27,43.28,45561.66535742341,22.7847,22.8057,22.7322,22.7374,45561.6654
2006-01-20 11:50:00,43.27,43.36,43.27,43.33,41970.59813713388,22.7322,22.7794,22.7322,22.7637,41970.5981
2006-01-20 11:55:00,43.33,43.33,43.25,43.26,143642.68881158117,22.7637,22.7637,22.7217,22.7269,143642.6888
2006-01-20 12:00:00,43.25,43.35,43.25,43.28,55100.43766131747,22.7217,22.7742,22.7217,22.7374,55100.4377
2006-01-20 12:05:00,43.28,43.29,43.26,43.27,17057.569296375266,22.7374,22.7427,22.7269,22.7322,17057.5693
2006-01-20 12:10:00,43.27,43.29,43.19,43.25,52968.24149927056,22.7322,22.7427,22.6901,22.7217,52968.2415
2006-01-20 12:15:00,43.25,43.31,43.24,43.3,40848.3896307934,22.7217,22.7532,22.7164,22.7479,40848.3896
2006-01-20 12:20:00,43.3,43.44,43.3,43.4,34788.46369655482,22.7479,22.8215,22.7479,22.8005,34788.4637
2006-01-20 12:25:00,43.4,43.44,43.4,43.43,20873.078217932893,22.8005,22.8215,22.8005,22.8162,20873.0782
2006-01-20 12:30:00,43.41,43.43,43.39,43.39,22107.507574907417,22.8057,22.8162,22.7952,22.7952,22107.5076
2006-01-20 12:35:00,43.4,43.41,43.38,43.4,10324.318258332398,22.8005,22.8057,22.79,22.8005,10324.3183
2006-01-20 12:40:00,43.4,43.43,43.35,43.35,22556.390977443607,22.8005,22.8162,22.7742,22.7742,22556.391
2006-01-20 12:45:00,43.35,43.4,43.33,43.37,28279.654359780045,22.7742,22.8005,22.7637,22.7847,28279.6544
2006-01-20 12:50:00,43.38,43.43,43.35,43.41,16945.348445741216,22.79,22.8162,22.7742,22.8057,16945.3484
2006-01-20 12:55:00,43.41,43.41,43.36,43.39,14139.827179890022,22.8057,22.8057,22.7794,22.7952,14139.8272
2006-01-20 13:00:00,43.39,43.39,43.33,43.34,45561.66535742341,22.7952,22.7952,22.7637,22.7689,45561.6654
2006-01-20 13:05:00,43.35,43.36,43.34,43.36,41746.156435865785,22.7742,22.7794,22.7689,22.7794,41746.1564
2006-01-20 13:10:00,43.35,43.41,43.35,43.36,31421.838177533384,22.7742,22.8057,22.7742,22.7794,31421.8382
2006-01-20 13:15:00,43.36,43.38,43.33,43.35,19414.207159690268,22.7794,22.79,22.7637,22.7742,19414.2072
2006-01-20 13:20:00,43.35,43.35,43.33,43.35,12793.17697228145,22.7742,22.7742,22.7637,22.7742,12793.177
2006-01-20 13:25:00,43.35,43.37,43.34,43.36,60599.25934238581,22.7742,22.7847,22.7689,22.7794,60599.2593
2006-01-20 13:30:00,43.35,43.35,43.32,43.33,50836.04533722365,22.7742,22.7742,22.7584,22.7637,50836.0453
2006-01-20 13:35:00,43.32,43.34,43.32,43.34,10324.318258332398,22.7584,22.7689,22.7584,22.7689,10324.3183
2006-01-20 13:40:00,43.34,43.34,43.25,43.26,28391.87521041409,22.7689,22.7689,22.7217,22.7269,28391.8752
2006-01-20 13:45:00,43.28,43.28,43.22,43.25,30299.629671192903,22.7374,22.7374,22.7059,22.7217,30299.6297
2006-01-20 13:50:00,43.25,43.28,43.21,43.22,16384.24419257098,22.7217,22.7374,22.7006,22.7059,16384.2442
2006-01-20 13:55:00,43.22,43.22,43.1,43.13,36696.21815733363,22.7059,22.7059,22.6429,22.6586,36696.2182
2006-01-20 14:00:00,43.15,43.16,43.06,43.12,21097.519919200982,22.6691,22.6744,22.6218,22.6534,21097.5199
2006-01-20 14:05:00,43.14,43.19,43.14,43.18,20760.85736729884,22.6639,22.6901,22.6639,22.6849,20760.8574
2006-01-20 14:10:00,43.17,43.21,43.14,43.2,18740.882055885984,22.6796,22.7006,22.6639,22.6954,18740.8821
2006-01-20 14:15:00,43.2,43.23,43.19,43.2,21546.403321737176,22.6954,22.7112,22.6901,22.6954,21546.4033
2006-01-20 14:20:00,43.18,43.23,43.17,43.23,31197.396476265287,22.6849,22.7112,22.6796,22.7112,31197.3965
2006-01-20 14:25:00,43.23,43.32,43.22,43.31,23341.93693188194,22.7112,22.7584,22.7059,22.7532,23341.9369
2006-01-20 14:30:00,43.31,43.31,43.28,43.28,18404.21950398384,22.7532,22.7532,22.7374,22.7374,18404.2195
2006-01-20 14:35:00,43.28,43.31,43.26,43.31,28728.53776231624,22.7374,22.7532,22.7269,22.7532,28728.5378
2006-01-20 14:40:00,43.31,43.32,43.3,43.31,27830.77095724385,22.7532,22.7584,22.7479,22.7532,27830.771
2006-01-20 14:45:00,43.31,43.31,43.29,43.31,25923.016496465043,22.7532,22.7532,22.7427,22.7532,25923.0165
2006-01-20 14:50:00,43.31,43.33,43.29,43.29,60711.48019301986,22.7532,22.7637,22.7427,22.7427,60711.4802
2006-01-20 14:55:00,43.29,43.3,43.17,43.19,47357.19896756817,22.7427,22.7479,22.6796,22.6901,47357.199
2006-01-20 15:00:00,43.18,43.21,43.09,43.13,24576.36628885647,22.6849,22.7006,22.6376,22.6586,24576.3663
2006-01-20 15:05:00,43.12,43.18,43.12,43.18,33666.25519021434,22.6534,22.6849,22.6534,22.6849,33666.2552
2006-01-20 15:10:00,43.18,43.18,43.08,43.09,34339.580294018626,22.6849,22.6849,22.6323,22.6376,34339.5803
2006-01-20 15:15:00,43.09,43.11,43.05,43.05,35798.45135226125,22.6376,22.6481,22.6166,22.6166,35798.4514
2006-01-20 15:20:00,43.05,43.07,43.04,43.04,40736.16878015935,22.6166,22.6271,22.6113,22.6113,40736.1688
2006-01-20 15:25:00,43.04,43.04,42.99,43.03,29289.642015486475,22.6113,22.6113,22.5851,22.6061,29289.642
2006-01-20 15:30:00,43.03,43.06,43.0,43.0,24239.703736954325,22.6061,22.6218,22.5903,22.5903,24239.7037
2006-01-20 15:35:00,43.01,43.02,42.99,42.99,21097.519919200982,22.5956,22.6008,22.5851,22.5851,21097.5199
2006-01-20 15:40:00,42.99,43.0,42.94,42.96,62507.01380316463,22.5851,22.5903,22.5588,22.5693,62507.0138
2006-01-20 15:45:00,42.96,42.98,42.92,42.93,72158.00695769273,22.5693,22.5798,22.5483,22.5535,72158.007
2006-01-20 15:50:00,42.93,42.98,42.93,42.97,58915.9465828751,22.5535,22.5798,22.5535,22.5746,58915.9466
2006-01-20 15:55:00,42.97,42.97,42.9,42.91,88430.03029962967,22.5746,22.5746,22.5378,22.543,88430.0303
2006-01-23 09:30:00,43.16,43.16,43.0,43.04,85512.28818314442,22.6744,22.6744,22.5903,22.6113,85512.2882
2006-01-23 09:35:00,43.05,43.17,43.05,43.14,39950.62282572102,22.6166,22.6796,22.6166,22.6639,39950.6228
2006-01-23 09:40:00,43.13,43.18,43.11,43.16,39165.07687128268,22.6586,22.6849,22.6481,22.6744,39165.0769
2006-01-23 09:45:00,43.16,43.17,43.08,43.16,23005.2743799798,22.6744,22.6796,22.6323,22.6744,23005.2744
2006-01-23 09:50:00,43.16,43.17,43.08,43.11,70474.69419818201,22.6744,22.6796,22.6323,22.6481,70474.6942
2006-01-23 09:55:00,43.11,43.17,43.1,43.16,24351.92458758837,22.6481,22.6796,22.6429,22.6744,24351.9246
2006-01-23 10:00:00,43.15,43.25,43.14,43.17,47693.86151947032,22.6691,22.7217,22.6639,22.6796,47693.8615
2006-01-23 10:05:00,43.17,43.25,43.16,43.25,73616.87801593536,22.6796,22.7217,22.6744,22.7217,73616.878
2006-01-23 10:10:00,43.24,43.33,43.24,43.26,40511.72707889126,22.7164,22.7637,22.7164,22.7269,40511.7271
2006-01-23 10:15:00,43.25,43.33,43.2,43.21,35798.45135226125,22.7217,22.7637,22.6954,22.7006,35798.4514
2006-01-23 10:20:00,43.2,43.28,43.2,43.26,27942.9918078779,22.6954,22.7374,22.6954,22.7269,27942.9918
2006-01-23 10:25:00,43.26,43.33,43.24,43.29,65200.31421838177,22.7269,22.7637,22.7164,22.7427,65200.3142
2006-01-23 10:30:00,43.31,43.31,43.21,43.23,25025.24969139266,22.7532,22.7532,22.7006,22.7112,25025.2497
2006-01-23 10:35:00,43.23,43.25,43.22,43.25,12344.293569745258,22.7112,22.7217,22.7059,22.7217,12344.2936
2006-01-23 10:40:00,43.25,43.28,43.21,43.25,19189.76545842217,22.7217,22.7374,22.7006,22.7217,19189.7655
2006-01-23 10:45:00,43.25,43.31,43.25,43.27,17282.01099764336,22.7217,22.7532,22.7217,22.7322,17282.011
2006-01-23 10:50:00,43.26,43.27,43.25,43.27,22331.94927617552,22.7269,22.7322,22.7217,22.7322,22331.9493
2006-01-23 10:55:00,43.27,43.3,43.24,43.26,19638.648860958365,22.7322,22.7479,22.7164,22.7269,19638.6489
2006-01-23 11:00:00,43.25,43.26,43.24,43.24,20760.85736729884,22.7217,22.7269,22.7164,22.7164,20760.8574
2006-01-23 11:05:00,43.25,43.26,43.24,43.26,19189.76545842217,22.7217,22.7269,22.7164,22.7269,19189.7655
2006-01-23 11:10:00,43.26,43.26,43.24,43.25,27494.10840534171,22.7269,22.7269,22.7164,22.7217,27494.1084
2006-01-23 11:15:00,43.25,43.28,43.22,43.26,11558.747615306924,22.7217,22.7374,22.7059,22.7269,11558.7476
2006-01-23 11:20:00,43.26,43.26,43.24,43.25,23903.04118505218,22.7269,22.7269,22.7164,22.7217,23903.0412
2006-01-23 11:25:00,43.25,43.28,43.24,43.28,17394.23184827741,22.7217,22.7374,22.7164,22.7374,17394.2318
2006-01-23 11:30:00,43.28,43.38,43.28,43.33,55885.9836157558,22.7374,22.79,22.7374,22.7637,55885.9836
2006-01-23 11:35:00,43.34,43.46,43.25,43.43,64526.98911457748,22.7689,22.832,22.7217,22.8162,64526.9891
2006-01-23 11:40:00,43.44,43.46,43.42,43.46,28504.09606104814,22.8215,22.832,22.811,22.832,28504.0961
2006-01-23 11:45:00,43.46,43.48,43.44,43.45,8079.901245651442,22.832,22.8425,22.8215,22.8267,8079.9012
2006-01-23 11:50:00,43.47,43.49,43.46,43.49,24015.262035686228,22.8372,22.8477,22.832,22.8477,24015.262
2006-01-23 11:55:00,43.48,43.49,43.45,43.45,30187.40882055886,22.8425,22.8477,22.8267,22.8267,30187.4088
2006-01-23 12:00:00,43.44,43.48,43.43,43.43,62170.35125126248,22.8215,22.8425,22.8162,22.8162,62170.3513
2006-01-23 12:05:00,43.44,43.48,43.35,43.41,49601.61598024913,22.8215,22.8425,22.7742,22.8057,49601.616
2006-01-23 12:10:00,43.4,43.4,43.33,43.35,18965.32375715408,22.8005,22.8005,22.7637,22.7742,18965.3238
2006-01-23 12:15:00,43.34,43.37,43.26,43.26,28616.31691168219,22.7689,22.7847,22.7269,22.7269,28616.3169
2006-01-23 12:20:00,43.27,43.32,43.27,43.31,10436.539108966446,22.7322,22.7584,22.7322,22.7532,10436.5391
2006-01-23 12:25:00,43.31,43.31,43.27,43.28,143642.68881158117,22.7532,22.7532,22.7322,22.7374,143642.6888
2006-01-23 12:30:00,43.28,43.31,43.27,43.29,6059.925934238581,22.7374,22.7532,22.7322,22.7427,6059.9259
2006-01-23 12:35:00,43.31,43.31,43.26,43.27,18628.66120525193,22.7532,22.7532,22.7269,22.7322,18628.6612
2006-01-23 12:40:00,43.27,43.28,43.22,43.22,15598.698238132643,22.7322,22.7374,22.7059,22.7059,15598.6982
2006-01-23 12:45:00,43.22,43.23,43.15,43.17,17057.569296375266,22.7059,22.7112,22.6691,22.6796,17057.5693
2006-01-23 12:50:00,43.17,43.19,43.13,43.14,12680.9561216474,22.6796,22.6901,22.6586,22.6639,12680.9561
2006-01-23 12:55:00,43.13,43.16,43.13,43.13,5947.705083604534,22.6586,22.6744,22.6586,22.6586,5947.7051
2006-01-23 13:00:00,43.14,43.25,43.13,43.24,20648.6365166648,22.6639,22.7217,22.6586,22.7164,20648.6365
2006-01-23 13:05:00,43.25,43.25,43.23,43.24,13466.502076085735,22.7217,22.7217,22.7112,22.7164,13466.5021
2006-01-23 13:10:00,43.23,43.25,43.19,43.19,34339.580294018626,22.7112,22.7217,22.6901,22.6901,34339.5803
2006-01-23 13:15:00,43.19,43.24,43.19,43.24,7182.13444057906,22.6901,22.7164,22.6901,22.7164,7182.1344
2006-01-23 13:20:00,43.26,43.3,43.26,43.27,9538.772303894062,22.7269,22.7479,22.7269,22.7322,9538.7723
2006-01-23 13:25:00,43.27,43.34,43.26,43.33,21321.961620469083,22.7322,22.7689,22.7269,22.7637,21321.9616
2006-01-23 13:30:00,43.33,43.38,43.33,43.35,19077.544607788124,22.7637,22.79,22.7637,22.7742,19077.5446
2006-01-23 13:35:00,43.33,43.33,43.24,43.24,16608.685893839076,22.7637,22.7637,22.7164,22.7164,16608.6859
2006-01-23 13:40:00,43.24,43.25,43.22,43.23,8865.447200089777,22.7164,22.7217,22.7059,22.7112,8865.4472
2006-01-23 13:45:00,43.24,43.31,43.23,43.28,10660.98081023454,22.7164,22.7532,22.7112,22.7374,10660.9808
2006-01-23 13:50:00,43.28,43.28,43.26,43.27,11783.18931657502,22.7374,22.7374,22.7269,22.7322,11783.1893
2006-01-23 13:55:00,43.26,43.28,43.25,43.26,22556.390977443607,22.7269,22.7374,22.7217,22.7269,22556.391
2006-01-23 14:00:00,43.25,43.3,43.25,43.3,18853.10290652003,22.7217,22.7479,22.7217,22.7479,18853.1029
2006-01-23 14:05:00,43.3,43.32,43.29,43.3,28952.97946358433,22.7479,22.7584,22.7427,22.7479,28952.9795
2006-01-23 14:10:00,43.3,43.3,43.19,43.21,22780.832678711704,22.7479,22.7479,22.6901,22.7006,22780.8327
2006-01-23 14:15:00,43.22,43.27,43.18,43.27,7967.6803950173935,22.7059,22.7322,22.6849,22.7322,7967.6804
2006-01-23 14:20:00,43.25,43.3,43.24,43.3,14588.710582426214,22.7217,22.7479,22.7164,22.7479,14588.7106
2006-01-23 14:25:00,43.28,43.29,43.25,43.25,6508.809336774772,22.7374,22.7427,22.7217,22.7217,6508.8093
2006-01-23 14:30:00,43.25,43.32,43.25,43.27,15935.360790034789,22.7217,22.7584,22.7217,22.7322,15935.3608
2006-01-23 14:35:00,43.27,43.28,43.18,43.23,22668.611828077657,22.7322,22.7374,22.6849,22.7112,22668.6118
2006-01-23 14:40:00,43.24,43.25,43.22,43.25,14588.710582426214,22.7164,22.7217,22.7059,22.7217,14588.7106
2006-01-23 14:45:00,43.24,43.3,43.24,43.26,8079.901245651442,22.7164,22.7479,22.7164,22.7269,8079.9012
2006-01-23 14:50:00,43.25,43.27,43.25,43.26,11222.08506340478,22.7217,22.7322,22.7217,22.7269,11222.0851
2006-01-23 14:55:00,43.27,43.32,43.24,43.3,20985.29906856694,22.7322,22.7584,22.7164,22.7479,20985.2991
2006-01-23 15:00:00,43.3,43.31,43.26,43.28,12568.735271013353,22.7479,22.7532,22.7269,22.7374,12568.7353
2006-01-23 15:05:00,43.29,43.3,43.27,43.29,10212.09740769835,22.7427,22.7479,22.7322,22.7427,10212.0974
2006-01-23 15:10:00,43.3,43.3,43.19,43.19,8865.447200089777,22.7479,22.7479,22.6901,22.6901,8865.4472
2006-01-23 15:15:00,43.21,43.24,43.2,43.24,13578.722926719784,22.7006,22.7164,22.6954,22.7164,13578.7229
2006-01-23 15:20:00,43.25,43.31,43.23,43.25,34002.917742116486,22.7217,22.7532,22.7112,22.7217,34002.9177
2006-01-23 15:25:00,43.25,43.27,43.24,43.26,10436.539108966446,22.7217,22.7322,22.7164,22.7269,10436.5391
2006-01-23 15:30:00,43.26,43.27,43.24,43.25,27606.32925597576,22.7269,22.7322,22.7164,22.7217,27606.3293
2006-01-23 15:35:00,43.25,43.26,43.24,43.25,39726.18112445292,22.7217,22.7269,22.7164,22.7217,39726.1811
2006-01-23 15:40:00,43.25,43.26,43.24,43.26,36247.33475479744,22.7217,22.7269,22.7164,22.7269,36247.3348
2006-01-23 15:45:00,43.25,43.28,43.25,43.25,39838.40197508697,22.7217,22.7374,22.7217,22.7217,39838.402
2006-01-23 15:50:00,43.25,43.29,43.25,43.29,45898.32790932555,22.7217,22.7427,22.7217,22.7427,45898.3279
2006-01-23 15:55:00,43.27,43.29,43.26,43.26,56895.97127146224,22.7322,22.7427,22.7269,22.7269,56895.9713
2006-01-24 09:30:00,43.35,43.5,43.33,43.34,54427.11255751318,22.7742,22.853,22.7637,22.7689,54427.1126
2006-01-24 09:35:00,43.33,43.47,43.3,43.44,35574.00965099315,22.7637,22.8372,22.7479,22.8215,35574.0097
2006-01-24 09:40:00,43.44,43.56,43.35,43.46,29962.967119290763,22.8215,22.8845,22.7742,22.832,29962.9671
2006-01-24 09:45:00,43.47,43.61,43.38,43.42,38603.97261811244,22.8372,22.9108,22.79,22.811,38603.9726
2006-01-24 09:50:00,43.43,43.57,43.41,43.49,33778.476040848385,22.8162,22.8898,22.8057,22.8477,33778.476
2006-01-24 09:55:00,43.51,43.64,43.51,43.6,24464.145438222426,22.8583,22.9265,22.8583,22.9055,24464.1454
2006-01-24 10:00:00,43.59,43.6,43.57,43.6,49713.83683088318,22.9003,22.9055,22.8898,22.9055,49713.8368
2006-01-24 10:05:00,43.6,43.66,43.57,43.59,68005.83548423297,22.9055,22.9371,22.8898,22.9003,68005.8355
2006-01-24 10:10:00,43.6,43.66,43.58,43.65,20760.85736729884,22.9055,22.9371,22.895,22.9318,20760.8574
2006-01-24 10:15:00,43.65,43.66,43.48,43.5,87756.70519582537,22.9318,22.9371,22.8425,22.853,87756.7052
2006-01-24 10:20:00,43.5,43.55,43.49,43.49,34676.24284592077,22.853,22.8793,22.8477,22.8477,34676.2428
2006-01-24 10:25:00,43.49,43.5,43.44,43.49,36920.65985860173,22.8477,22.853,22.8215,22.8477,36920.6599
2006-01-24 10:30:00,43.51,43.52,43.49,43.49,58915.9465828751,22.8583,22.8635,22.8477,22.8477,58915.9466
2006-01-24 10:35:00,43.49,43.49,43.44,43.47,40062.84367635506,22.8477,22.8477,22.8215,22.8372,40062.8437
2006-01-24 10:40:00,43.49,43.54,43.47,43.53,29962.967119290763,22.8477,22.874,22.8372,22.8688,29962.9671
2006-01-24 10:45:00,43.53,43.58,43.51,43.53,20311.97396476265,22.8688,22.895,22.8583,22.8688,20311.974
2006-01-24 10:50:00,43.53,43.57,43.51,43.53,26708.562450903377,22.8688,22.8898,22.8583,22.8688,26708.5625
2006-01-24 10:55:00,43.51,43.54,43.49,43.52,18179.777802715744,22.8583,22.874,22.8477,22.8635,18179.7778
2006-01-24 11:00:00,43.53,43.55,43.49,43.5,16945.348445741216,22.8688,22.8793,22.8477,22.853,16945.3484
2006-01-24 11:05:00,43.5,43.53,43.46,43.48,26035.23734709909,22.853,22.8688,22.832,22.8425,26035.2373
2006-01-24 11:10:00,43.48,43.49,43.46,43.48,37145.10155986982,22.8425,22.8477,22.832,22.8425,37145.1016
2006-01-24 11:15:00,43.5,43.53,43.44,43.53,31982.942430703624,22.853,22.8688,22.8215,22.8688,31982.9424
2006-01-24 11:20:00,43.51,43.56,43.49,43.52,26820.783301537424,22.8583,22.8845,22.8477,22.8635,26820.7833
2006-01-24 11:25:00,43.51,43.53,43.49,43.5,17282.01099764336,22.8583,22.8688,22.8477,22.853,17282.011
2006-01-24 11:30:00,43.5,43.58,43.49,43.58,57008.19212209628,22.853,22.895,22.8477,22.895,57008.1921
2006-01-24 11:35:00,43.57,43.58,43.56,43.57,28616.31691168219,22.8898,22.895,22.8845,22.8898,28616.3169
2006-01-24 11:40:00,43.57,43.57,43.57,43.57,47357.19896756817,22.8898,22.8898,22.8898,22.8898,47357.199
2006-01-24 11:45:00,43.57,43.63,43.55,43.62,29514.08371675457,22.8898,22.9213,22.8793,22.916,29514.0837
2006-01-24 11:50:00,43.61,43.62,43.54,43.54,25361.9122432948,22.9108,22.916,22.874,22.874,25361.9122
2006-01-24 11:55:00,43.54,43.55,43.52,43.52,11670.96846594097,22.874,22.8793,22.8635,22.8635,11670.9685
2006-01-24 12:00:00,43.51,43.51,43.49,43.5,19301.98630905622,22.8583,22.8583,22.8477,22.853,19301.9863
2006-01-24 12:05:00,43.5,43.55,43.49,43.5,20873.078217932893,22.853,22.8793,22.8477,22.853,20873.0782
2006-01-24 12:10:00,43.51,43.54,43.5,43.52,13915.385478621927,22.8583,22.874,22.853,22.8635,13915.3855
2006-01-24 12:15:00,43.51,43.52,43.43,43.43,25025.24969139266,22.8583,22.8635,22.8162,22.8162,25025.2497
2006-01-24 12:20:00,43.43,43.47,43.43,43.47,20311.97396476265,22.8162,22.8372,22.8162,22.8372,20311.974
2006-01-24 12:25:00,43.47,43.49,43.42,43.42,20873.078217932893,22.8372,22.8477,22.811,22.811,20873.0782
2006-01-24 12:30:00,43.42,43.46,43.4,43.44,14925.373134328358,22.811,22.832,22.8005,22.8215,14925.3731
2006-01-24 12:35:00,43.43,43.46,43.42,43.44,11222.08506340478,22.8162,22.832,22.811,22.8215,11222.0851
2006-01-24 12:40:00,43.43,43.47,43.42,43.46,20873.078217932893,22.8162,22.8372,22.811,22.832,20873.0782
2006-01-24 12:45:00,43.47,43.48,43.45,43.45,13466.502076085735,22.8372,22.8425,22.8267,22.8267,13466.5021
2006-01-24 12:50:00,43.45,43.57,43.45,43.57,21770.84502300528,22.8267,22.8898,22.8267,22.8898,21770.845
2006-01-24 12:55:00,43.57,43.57,43.54,43.57,12232.072719111213,22.8898,22.8898,22.874,22.8898,12232.0727
2006-01-24 13:00:00,43.57,43.57,43.51,43.51,14252.04803052407,22.8898,22.8898,22.8583,22.8583,14252.048
2006-01-24 13:05:00,43.51,43.52,43.45,43.45,14588.710582426214,22.8583,22.8635,22.8267,22.8267,14588.7106
2006-01-24 13:10:00,43.46,43.49,43.45,43.48,21770.84502300528,22.832,22.8477,22.8267,22.8425,21770.845
2006-01-24 13:15:00,43.47,43.52,43.47,43.52,21770.84502300528,22.8372,22.8635,22.8372,22.8635,21770.845
2006-01-24 13:20:00,43.52,43.52,43.45,43.46,13803.16462798788,22.8635,22.8635,22.8267,22.832,13803.1646
2006-01-24 13:25:00,43.47,43.5,43.47,43.48,20199.753114128605,22.8372,22.853,22.8372,22.8425,20199.7531
2006-01-24 13:30:00,43.49,43.49,43.47,43.48,22107.507574907417,22.8477,22.8477,22.8372,22.8425,22107.5076
2006-01-24 13:35:00,43.48,43.53,43.48,43.52,9089.888901357872,22.8425,22.8688,22.8425,22.8635,9089.8889
2006-01-24 13:40:00,43.52,43.55,43.45,43.48,39726.18112445292,22.8635,22.8793,22.8267,22.8425,39726.1811
2006-01-24 13:45:00,43.49,43.49,43.47,43.48,13690.943777353832,22.8477,22.8477,22.8372,22.8425,13690.9438
2006-01-24 13:50:00,43.49,43.51,43.47,43.5,24913.02884075861,22.8477,22.8583,22.8372,22.853,24913.0288
2006-01-24 13:55:00,43.48,43.57,43.47,43.54,30524.071372461003,22.8425,22.8898,22.8372,22.874,30524.0714
2006-01-24 14:00:00,43.53,43.59,43.53,43.59,32095.16328133767,22.8688,22.9003,22.8688,22.9003,32095.1633
2006-01-24 14:05:00,43.59,43.64,43.56,43.62,21770.84502300528,22.9003,22.9265,22.8845,22.916,21770.845
2006-01-24 14:10:00,43.63,43.69,43.62,43.66,44663.89855235103,22.9213,22.9528,22.916,22.9371,44663.8986
2006-01-24 14:15:00,43.65,43.65,43.6,43.62,33890.69689148243,22.9318,22.9318,22.9055,22.916,33890.6969
2006-01-24 14:20:00,43.61,43.65,43.58,43.6,16384.24419257098,22.9108,22.9318,22.895,22.9055,16384.2442
2006-01-24 14:25:00,43.61,43.62,43.55,43.58,81696.7792615868,22.9108,22.916,22.8793,22.895,81696.7793
2006-01-24 14:30:00,43.58,43.68,43.57,43.65,26371.89989900124,22.895,22.9476,22.8898,22.9318,26371.8999
2006-01-24 14:35:00,43.65,43.66,43.63,43.64,24688.587139490515,22.9318,22.9371,22.9213,22.9265,24688.5871
2006-01-24 14:40:00,43.65,43.68,43.63,43.65,16833.12759510717,22.9318,22.9476,22.9213,22.9318,16833.1276
2006-01-24 14:45:00,43.65,43.66,43.62,43.66,13354.281225451688,22.9318,22.9371,22.916,22.9371,13354.2812
2006-01-24 14:50:00,43.66,43.7,43.65,43.66,18516.440354617887,22.9371,22.9581,22.9318,22.9371,18516.4404
2006-01-24 14:55:00,43.65,43.66,43.64,43.64,21995.28672427337,22.9318,22.9371,22.9265,22.9265,21995.2867
2006-01-24 15:00:00,43.64,43.65,43.61,43.62,19863.09056222646,22.9265,22.9318,22.9108,22.916,19863.0906
2006-01-24 15:05:00,43.62,43.74,43.61,43.68,59925.934238581525,22.916,22.9791,22.9108,22.9476,59925.9342
2006-01-24 15:10:00,43.67,43.68,43.6,43.62,39389.518572550776,22.9423,22.9476,22.9055,22.916,39389.5186
2006-01-24 15:15:00,43.65,43.65,43.62,43.64,30860.733924363147,22.9318,22.9318,22.916,22.9265,30860.7339
2006-01-24 15:20:00,43.64,43.66,43.61,43.62,30524.071372461003,22.9265,22.9371,22.9108,22.916,30524.0714
2006-01-24 15:25:00,43.62,43.65,43.62,43.64,21097.519919200982,22.916,22.9318,22.916,22.9265,21097.5199
2006-01-24 15:30:00,43.65,43.69,43.62,43.62,30972.9547749972,22.9318,22.9528,22.916,22.916,30972.9548
2006-01-24 15:35:00,43.64,43.65,43.62,43.65,18740.882055885984,22.9265,22.9318,22.916,22.9318,18740.8821
2006-01-24 15:40:00,43.65,43.76,43.62,43.76,104028.7285377623,22.9318,22.9896,22.916,22.9896,104028.7285
2006-01-24 15:45:00,43.75,43.77,43.73,43.73,62843.67635506677,22.9843,22.9948,22.9738,22.9738,62843.6764
2006-01-24 15:50:00,43.72,43.79,43.72,43.77,84726.74222870609,22.9686,23.0054,22.9686,22.9948,84726.7422
2006-01-24 15:55:00,43.76,43.76,43.73,43.73,95836.60644147682,22.9896,22.9896,22.9738,22.9738,95836.6064
2006-01-25 09:30:00,43.91,44.02,43.75,44.02,140612.7258444619,23.0684,23.1262,22.9843,23.1262,140612.7258
2006-01-25 09:35:00,44.0,44.06,43.89,43.91,64863.65166647963,23.1157,23.1472,23.0579,23.0684,64863.6517
2006-01-25 09:40:00,43.9,43.94,43.8,43.82,23566.37863315004,23.0631,23.0842,23.0106,23.0211,23566.3786
2006-01-25 09:45:00,43.81,43.95,43.81,43.95,18067.556952081697,23.0159,23.0894,23.0159,23.0894,18067.557
2006-01-25 09:50:00,43.95,43.98,43.88,43.95,28167.433509146,23.0894,23.1052,23.0526,23.0894,28167.4335
2006-01-25 09:55:00,43.94,44.01,43.93,43.98,30748.513073729097,23.0842,23.1209,23.0789,23.1052,30748.5131
2006-01-25 10:00:00,43.99,44.06,43.94,44.02,62619.234653798674,23.1104,23.1472,23.0842,23.1262,62619.2347
2006-01-25 10:05:00,44.02,44.02,43.92,43.95,31309.617326899337,23.1262,23.1262,23.0736,23.0894,31309.6173
2006-01-25 10:10:00,43.95,43.96,43.88,43.9,26035.23734709909,23.0894,23.0947,23.0526,23.0631,26035.2373
2006-01-25 10:15:00,43.89,43.9,43.85,43.89,10436.539108966446,23.0579,23.0631,23.0369,23.0579,10436.5391
2006-01-25 10:20:00,43.88,43.88,43.66,43.68,24800.80799012457,23.0526,23.0526,22.9371,22.9476,24800.808
2006-01-25 10:25:00,43.68,43.69,43.62,43.66,19863.09056222646,22.9476,22.9528,22.916,22.9371,19863.0906
2006-01-25 10:30:00,43.68,43.68,43.59,43.6,21658.624172371223,22.9476,22.9476,22.9003,22.9055,21658.6242
2006-01-25 10:35:00,43.6,43.65,43.59,43.65,19301.98630905622,22.9055,22.9318,22.9003,22.9318,19301.9863
2006-01-25 10:40:00,43.65,43.7,43.63,43.7,14588.710582426214,22.9318,22.9581,22.9213,22.9581,14588.7106
2006-01-25 10:45:00,43.69,43.84,43.69,43.84,47693.86151947032,22.9528,23.0316,22.9528,23.0316,47693.8615
2006-01-25 10:50:00,43.85,43.88,43.82,43.82,39389.518572550776,23.0369,23.0526,23.0211,23.0211,39389.5186
2006-01-25 10:55:00,43.82,43.86,43.75,43.86,17955.336101447647,23.0211,23.0421,22.9843,23.0421,17955.3361
2006-01-25 11:00:00,43.86,43.88,43.85,43.87,16945.348445741216,23.0421,23.0526,23.0369,23.0474,16945.3484
2006-01-25 11:05:00,43.87,43.88,43.83,43.87,72158.00695769273,23.0474,23.0526,23.0264,23.0474,72158.007
2006-01-25 11:10:00,43.87,43.93,43.87,43.93,30860.733924363147,23.0474,23.0789,23.0474,23.0789,30860.7339
2006-01-25 11:15:00,43.93,43.97,43.92,43.97,33329.5926383122,23.0789,23.0999,23.0736,23.0999,33329.5926
2006-01-25 11:20:00,43.97,43.98,43.93,43.93,48479.40747390865,23.0999,23.1052,23.0789,23.0789,48479.4075
2006-01-25 11:25:00,43.94,44.02,43.94,44.02,30748.513073729097,23.0842,23.1262,23.0842,23.1262,30748.5131
2006-01-25 11:30:00,44.03,44.11,44.03,44.11,55885.9836157558,23.1314,23.1735,23.1314,23.1735,55885.9836
2006-01-25 11:35:00,44.1,44.12,44.05,44.05,29962.967119290763,23.1682,23.1787,23.1419,23.1419,29962.9671
2006-01-25 11:40:00,44.06,44.06,44.03,44.05,4376.613174727864,23.1472,23.1472,23.1314,23.1419,4376.6132
2006-01-25 11:45:00,44.05,44.05,43.98,43.98,19077.544607788124,23.1419,23.1419,23.1052,23.1052,19077.5446
2006-01-25 11:50:00,43.98,43.98,43.89,43.96,78442.3745931994,23.1052,23.1052,23.0579,23.0947,78442.3746
2006-01-25 11:55:00,43.97,43.99,43.96,43.99,14364.26888115812,23.0999,23.1104,23.0947,23.1104,14364.2689
2006-01-25 12:00:00,43.98,43.98,43.92,43.96,18067.556952081697,23.1052,23.1052,23.0736,23.0947,18067.557
2006-01-25 12:05:00,43.97,44.0,43.95,44.0,13129.839524183591,23.0999,23.1157,23.0894,23.1157,13129.8395
2006-01-25 12:10:00,44.01,44.01,43.92,43.92,25923.016496465043,23.1209,23.1209,23.0736,23.0736,25923.0165
2006-01-25 12:15:00,43.92,43.98,43.87,43.98,14252.04803052407,23.0736,23.1052,23.0474,23.1052,14252.048
2006-01-25 12:20:00,43.98,43.99,43.97,43.97,7294.355291213107,23.1052,23.1104,23.0999,23.0999,7294.3553
2006-01-25 12:25:00,43.97,43.97,43.84,43.9,44663.89855235103,23.0999,23.0999,23.0316,23.0631,44663.8986
2006-01-25 12:30:00,43.91,44.04,43.9,44.03,15262.035686230502,23.0684,23.1367,23.0631,23.1314,15262.0357
2006-01-25 12:35:00,44.02,44.02,43.91,43.93,18516.440354617887,23.1262,23.1262,23.0684,23.0789,18516.4404
2006-01-25 12:40:00,43.92,43.93,43.91,43.92,12456.514420379306,23.0736,23.0789,23.0684,23.0736,12456.5144
2006-01-25 12:45:00,43.92,43.98,43.92,43.95,12232.072719111213,23.0736,23.1052,23.0736,23.0894,12232.0727
2006-01-25 12:50:00,43.95,43.95,43.91,43.93,5723.263382336438,23.0894,23.0894,23.0684,23.0789,5723.2634
2006-01-25 12:55:00,43.94,43.95,43.93,43.95,8641.00549882168,23.0842,23.0894,23.0789,23.0894,8641.0055
2006-01-25 13:00:00,43.95,43.95,43.9,43.9,10660.98081023454,23.0894,23.0894,23.0631,23.0631,10660.9808
2006-01-25 13:05:00,43.9,43.98,43.9,43.94,48703.84917517674,23.0631,23.1052,23.0631,23.0842,48703.8492
2006-01-25 13:10:00,43.93,43.96,43.92,43.96,11558.747615306924,23.0789,23.0947,23.0736,23.0947,11558.7476
2006-01-25 13:15:00,43.95,43.98,43.94,43.97,10212.09740769835,23.0894,23.1052,23.0842,23.0999,10212.0974
2006-01-25 13:20:00,43.97,44.0,43.9,43.9,20873.078217932893,23.0999,23.1157,23.0631,23.0631,20873.0782
2006-01-25 13:25:00,43.9,43.93,43.89,43.91,17730.894400179553,23.0631,23.0789,23.0579,23.0684,17730.8944
2006-01-25 13:30:00,43.9,43.91,43.88,43.9,15710.919088766692,23.0631,23.0684,23.0526,23.0631,15710.9191
2006-01-25 13:35:00,43.9,43.91,43.88,43.89,15935.360790034789,23.0631,23.0684,23.0526,23.0579,15935.3608
2006-01-25 13:40:00,43.89,43.93,43.88,43.89,102682.07833015372,23.0579,23.0789,23.0526,23.0579,102682.0783
2006-01-25 13:45:00,43.88,43.89,43.82,43.82,20424.1948153967,23.0526,23.0579,23.0211,23.0211,20424.1948
2006-01-25 13:50:00,43.82,43.87,43.82,43.83,23903.04118505218,23.0211,23.0474,23.0211,23.0264,23903.0412
2006-01-25 13:55:00,43.83,43.86,43.83,43.85,10660.98081023454,23.0264,23.0421,23.0264,23.0369,10660.9808
2006-01-25 14:00:00,43.85,43.85,43.75,43.75,24576.36628885647,23.0369,23.0369,22.9843,22.9843,24576.3663
2006-01-25 14:05:00,43.75,43.8,43.73,43.8,15823.13993940074,22.9843,23.0106,22.9738,23.0106,15823.1399
2006-01-25 14:10:00,43.8,43.81,43.72,43.72,24688.587139490515,23.0106,23.0159,22.9686,22.9686,24688.5871
2006-01-25 14:15:00,43.72,43.74,43.71,43.74,10885.422511502637,22.9686,22.9791,22.9633,22.9791,10885.4225
2006-01-25 14:20:00,43.74,43.75,43.74,43.74,8753.226349455728,22.9791,22.9843,22.9791,22.9791,8753.2263
2006-01-25 14:25:00,43.74,43.76,43.68,43.68,15262.035686230502,22.9791,22.9896,22.9476,22.9476,15262.0357
2006-01-25 14:30:00,43.68,43.68,43.61,43.65,27718.550106609808,22.9476,22.9476,22.9108,22.9318,27718.5501
2006-01-25 14:35:00,43.65,43.65,43.57,43.62,19414.207159690268,22.9318,22.9318,22.8898,22.916,19414.2072
2006-01-25 14:40:00,43.62,43.67,43.57,43.59,34788.46369655482,22.916,22.9423,22.8898,22.9003,34788.4637
2006-01-25 14:45:00,43.59,43.61,43.57,43.57,29626.30456738862,22.9003,22.9108,22.8898,22.8898,29626.3046
2006-01-25 14:50:00,43.57,43.65,43.56,43.63,21097.519919200982,22.8898,22.9318,22.8845,22.9213,21097.5199
2006-01-25 14:55:00,43.64,43.64,43.59,43.61,43317.24834474245,22.9265,22.9265,22.9003,22.9108,43317.2483
2006-01-25 15:00:00,43.61,43.73,43.61,43.68,37481.76411177197,22.9108,22.9738,22.9108,22.9476,37481.7641
2006-01-25 15:05:00,43.68,43.69,43.65,43.67,24351.92458758837,22.9476,22.9528,22.9318,22.9423,24351.9246
2006-01-25 15:10:00,43.66,43.74,43.66,43.74,24464.145438222426,22.9371,22.9791,22.9371,22.9791,24464.1454
2006-01-25 15:15:00,43.72,43.74,43.72,43.73,23229.71608124789,22.9686,22.9791,22.9686,22.9738,23229.7161
2006-01-25 15:20:00,43.74,43.75,43.7,43.74,24800.80799012457,22.9791,22.9843,22.9581,22.9791,24800.808
2006-01-25 15:25:00,43.72,43.8,43.72,43.76,24239.703736954325,22.9686,23.0106,22.9686,22.9896,24239.7037
2006-01-25 15:30:00,43.78,43.79,43.74,43.78,45337.22365615532,23.0001,23.0054,22.9791,23.0001,45337.2237
2006-01-25 15:35:00,43.78,43.8,43.75,43.8,40399.50622825721,23.0001,23.0106,22.9843,23.0106,40399.5062
2006-01-25 15:40:00,43.8,43.9,43.8,43.9,36920.65985860173,23.0106,23.0631,23.0106,23.0631,36920.6599
2006-01-25 15:45:00,43.9,43.9,43.85,43.85,36135.113904163394,23.0631,23.0631,23.0369,23.0369,36135.1139
2006-01-25 15:50:00,43.86,43.9,43.84,43.85,119066.32252272472,23.0421,23.0631,23.0316,23.0369,119066.3225
2006-01-25 15:55:00,43.84,43.89,43.83,43.83,80013.46650207609,23.0316,23.0579,23.0264,23.0264,80013.4665
2006-01-26 09:30:00,44.29,44.43,44.29,44.39,102457.63662888564,23.268,23.3416,23.268,23.3206,102457.6366
2006-01-26 09:35:00,44.4,44.57,44.39,44.39,70923.57760071821,23.3258,23.4151,23.3206,23.3206,70923.5776
2006-01-26 09:40:00,44.39,44.48,44.37,44.44,84277.8588261699,23.3206,23.3678,23.3101,23.3468,84277.8588
2006-01-26 09:45:00,44.45,44.47,44.31,44.36,80686.79160588037,23.3521,23.3626,23.2785,23.3048,80686.7916
2006-01-26 09:50:00,44.37,44.47,44.34,44.39,45786.1070586915,23.3101,23.3626,23.2943,23.3206,45786.1071
2006-01-26 09:55:00,44.39,44.75,44.39,44.66,92021.0975199192,23.3206,23.5097,23.3206,23.4624,92021.0975
2006-01-26 10:00:00,44.65,44.67,44.54,44.61,49489.39512961508,23.4572,23.4677,23.3994,23.4361,49489.3951
2006-01-26 10:05:00,44.61,44.68,44.61,44.66,64190.32656267534,23.4361,23.4729,23.4361,23.4624,64190.3266
2006-01-26 10:10:00,44.66,44.7,44.62,44.63,50611.60363595556,23.4624,23.4834,23.4414,23.4467,50611.6036
2006-01-26 10:15:00,44.64,44.64,44.52,44.59,94265.51453260017,23.4519,23.4519,23.3889,23.4256,94265.5145
2006-01-26 10:20:00,44.61,44.63,44.57,44.58,30636.29222309505,23.4361,23.4467,23.4151,23.4204,30636.2922
2006-01-26 10:25:00,44.58,44.61,44.57,44.6,21658.624172371223,23.4204,23.4361,23.4151,23.4309,21658.6242
2006-01-26 10:30:00,44.6,44.67,44.6,44.63,63404.78060823701,23.4309,23.4677,23.4309,23.4467,63404.7806
2006-01-26 10:35:00,44.63,44.7,44.56,44.62,71821.34440579059,23.4467,23.4834,23.4099,23.4414,71821.3444
2006-01-26 10:40:00,44.62,44.65,44.6,44.62,16159.802491302884,23.4414,23.4572,23.4309,23.4414,16159.8025
2006-01-26 10:45:00,44.61,44.72,44.61,44.7,26035.23734709909,23.4361,23.4939,23.4361,23.4834,26035.2373
2006-01-26 10:50:00,44.69,44.76,44.66,44.75,45000.56110425317,23.4782,23.5149,23.4624,23.5097,45000.5611
2006-01-26 10:55:00,44.75,44.88,44.73,44.88,51846.032992930086,23.5097,23.578,23.4992,23.578,51846.033
2006-01-26 11:00:00,44.86,44.87,44.79,44.8,33554.03433958029,23.5675,23.5727,23.5307,23.536,33554.0343
2006-01-26 11:05:00,44.8,44.85,44.77,44.79,40960.61048142744,23.536,23.5622,23.5202,23.5307,40960.6105
2006-01-26 11:10:00,44.78,44.8,44.74,44.8,13578.722926719784,23.5255,23.536,23.5044,23.536,13578.7229
2006-01-26 11:15:00,44.85,44.91,44.81,44.91,104477.6119402985,23.5622,23.5937,23.5412,23.5937,104477.6119
2006-01-26 11:20:00,44.91,44.96,44.88,44.9,43878.352597912686,23.5937,23.62,23.578,23.5885,43878.3526
2006-01-26 11:25:00,44.9,45.06,44.9,45.05,146784.8726293345,23.5885,23.6726,23.5885,23.6673,146784.8726
2006-01-26 11:30:00,45.05,45.07,44.97,45.07,55773.76276512176,23.6673,23.6778,23.6253,23.6778,55773.7628
2006-01-26 11:35:00,45.07,45.09,44.97,45.04,101784.31152508136,23.6778,23.6883,23.6253,23.662,101784.3115
2006-01-26 11:40:00,45.04,45.19,45.04,45.18,43205.027494108406,23.662,23.7408,23.662,23.7356,43205.0275
2006-01-26 11:45:00,45.18,45.29,45.17,45.17,101784.31152508136,23.7356,23.7934,23.7303,23.7303,101784.3115
2006-01-26 11:50:00,45.17,45.21,45.15,45.21,110088.6544720009,23.7303,23.7514,23.7198,23.7514,110088.6545
2006-01-26 11:55:00,45.18,45.29,45.18,45.25,76085.7367298844,23.7356,23.7934,23.7356,23.7724,76085.7367
2006-01-26 12:00:00,45.25,45.31,45.24,45.28,34564.02199528672,23.7724,23.8039,23.7671,23.7881,34564.022
2006-01-26 12:05:00,45.28,45.36,45.25,45.25,51060.48703849175,23.7881,23.8302,23.7724,23.7724,51060.487
2006-01-26 12:10:00,45.28,45.28,45.2,45.21,27830.77095724385,23.7881,23.7881,23.7461,23.7514,27830.771
2006-01-26 12:15:00,45.21,45.21,45.14,45.16,36247.33475479744,23.7514,23.7514,23.7146,23.7251,36247.3348
2006-01-26 12:20:00,45.16,45.26,45.15,45.2,52968.24149927056,23.7251,23.7776,23.7198,23.7461,52968.2415
2006-01-26 12:25:00,45.2,45.23,45.18,45.22,34900.68454718887,23.7461,23.7619,23.7356,23.7566,34900.6845
2006-01-26 12:30:00,45.22,45.23,45.2,45.21,22893.05352934575,23.7566,23.7619,23.7461,23.7514,22893.0535
2006-01-26 12:35:00,45.21,45.26,45.15,45.19,39389.518572550776,23.7514,23.7776,23.7198,23.7408,39389.5186
2006-01-26 12:40:00,45.2,45.21,45.18,45.21,19750.86971159241,23.7461,23.7514,23.7356,23.7514,19750.8697
2006-01-26 12:45:00,45.21,45.31,45.21,45.28,70362.47334754797,23.7514,23.8039,23.7514,23.7881,70362.4733
2006-01-26 12:50:00,45.28,45.31,45.22,45.27,57120.41297273033,23.7881,23.8039,23.7566,23.7829,57120.413
2006-01-26 12:55:00,45.27,45.28,45.26,45.27,33105.1509370441,23.7829,23.7881,23.7776,23.7829,33105.1509
2006-01-26 13:00:00,45.27,45.28,45.23,45.23,38379.53091684435,23.7829,23.7881,23.7619,23.7619,38379.5309
2006-01-26 13:05:00,45.23,45.27,45.21,45.21,39389.518572550776,23.7619,23.7829,23.7514,23.7514,39389.5186
2006-01-26 13:10:00,45.21,45.27,45.2,45.24,38267.3100662103,23.7514,23.7829,23.7461,23.7671,38267.3101
2006-01-26 13:15:00,45.25,45.29,45.25,45.26,29177.42116485243,23.7724,23.7934,23.7724,23.7776,29177.4212
2006-01-26 13:20:00,45.26,45.27,45.24,45.25,18291.99865334979,23.7776,23.7829,23.7671,23.7724,18291.9987
2006-01-26 13:25:00,45.3,45.3,45.22,45.22,55212.65851195152,23.7986,23.7986,23.7566,23.7566,55212.6585
2006-01-26 13:30:00,45.22,45.23,45.2,45.2,26708.562450903377,23.7566,23.7619,23.7461,23.7461,26708.5625
2006-01-26 13:35:00,45.2,45.2,45.12,45.14,20873.078217932893,23.7461,23.7461,23.7041,23.7146,20873.0782
2006-01-26 13:40:00,45.15,45.16,45.09,45.11,31309.617326899337,23.7198,23.7251,23.6883,23.6988,31309.6173
2006-01-26 13:45:00,45.12,45.12,45.04,45.05,28616.31691168219,23.7041,23.7041,23.662,23.6673,28616.3169
2006-01-26 13:50:00,45.05,45.19,45.05,45.13,64639.209965211536,23.6673,23.7408,23.6673,23.7093,64639.21
2006-01-26 13:55:00,45.13,45.13,45.05,45.06,27830.77095724385,23.7093,23.7093,23.6673,23.6726,27830.771
2006-01-26 14:00:00,45.06,45.11,45.03,45.03,41970.59813713388,23.6726,23.6988,23.6568,23.6568,41970.5981
2006-01-26 14:05:00,45.03,45.07,44.98,45.0,65761.41847155201,23.6568,23.6778,23.6305,23.641,65761.4185
2006-01-26 14:10:00,45.02,45.02,44.94,44.94,38491.7517674784,23.6515,23.6515,23.6095,23.6095,38491.7518
2006-01-26 14:15:00,44.91,44.96,44.88,44.91,95163.28133767254,23.5937,23.62,23.578,23.5937,95163.2813
2006-01-26 14:20:00,44.91,44.98,44.9,44.97,25586.3539445629,23.5937,23.6305,23.5885,23.6253,25586.3539
2006-01-26 14:25:00,44.97,45.0,44.92,44.96,21995.28672427337,23.6253,23.641,23.599,23.62,21995.2867
2006-01-26 14:30:00,44.95,44.97,44.94,44.96,24576.36628885647,23.6148,23.6253,23.6095,23.62,24576.3663
2006-01-26 14:35:00,44.96,45.04,44.96,45.04,53529.3457524408,23.62,23.662,23.62,23.662,53529.3458
2006-01-26 14:40:00,45.04,45.1,45.0,45.09,37818.42666367411,23.662,23.6936,23.641,23.6883,37818.4267
2006-01-26 14:45:00,45.1,45.16,45.09,45.16,43878.352597912686,23.6936,23.7251,23.6883,23.7251,43878.3526
2006-01-26 14:50:00,45.16,45.19,45.13,45.15,48816.07002581079,23.7251,23.7408,23.7093,23.7198,48816.07
2006-01-26 14:55:00,45.16,45.21,45.15,45.18,38267.3100662103,23.7251,23.7514,23.7198,23.7356,38267.3101
2006-01-26 15:00:00,45.18,45.21,45.15,45.21,44102.79429918079,23.7356,23.7514,23.7198,23.7514,44102.7943
2006-01-26 15:05:00,45.21,45.21,45.16,45.17,60262.59679048367,23.7514,23.7514,23.7251,23.7303,60262.5968
2006-01-26 15:10:00,45.16,45.21,45.16,45.19,50723.824486589605,23.7251,23.7514,23.7251,23.7408,50723.8245
2006-01-26 15:15:00,45.19,45.23,45.18,45.19,35012.90539782291,23.7408,23.7619,23.7356,23.7408,35012.9054
2006-01-26 15:20:00,45.2,45.23,45.2,45.21,48703.84917517674,23.7461,23.7619,23.7461,23.7514,48703.8492
2006-01-26 15:25:00,45.21,45.25,45.18,45.21,72382.44865896083,23.7514,23.7724,23.7356,23.7514,72382.4487
2006-01-26 15:30:00,45.2,45.24,45.2,45.2,42531.70239030412,23.7461,23.7671,23.7461,23.7461,42531.7024
2006-01-26 15:35:00,45.21,45.21,45.09,45.1,67220.28952979464,23.7514,23.7514,23.6883,23.6936,67220.2895
2006-01-26 15:40:00,45.1,45.1,45.02,45.03,42643.923240938166,23.6936,23.6936,23.6515,23.6568,42643.9232
2006-01-26 15:45:00,45.03,45.11,45.03,45.11,59589.271686679385,23.6568,23.6988,23.6568,23.6988,59589.2717
2006-01-26 15:50:00,45.11,45.17,45.11,45.15,98866.56940859611,23.6988,23.7303,23.6988,23.7198,98866.5694
2006-01-26 15:55:00,45.17,45.19,45.13,45.19,82594.54606665918,23.7303,23.7408,23.7093,23.7408,82594.5461
2006-01-27 09:30:00,45.01,45.02,44.8,44.8,97071.03579845135,23.6463,23.6515,23.536,23.536,97071.0358
2006-01-27 09:35:00,44.8,44.96,44.71,44.96,54763.77510941533,23.536,23.62,23.4887,23.62,54763.7751
2006-01-27 09:40:00,44.96,44.96,44.8,44.82,64526.98911457748,23.62,23.62,23.536,23.5465,64526.9891
2006-01-27 09:45:00,44.82,44.96,44.8,44.96,67332.51038042868,23.5465,23.62,23.536,23.62,67332.5104
2006-01-27 09:50:00,44.97,45.02,44.86,44.93,30748.513073729097,23.6253,23.6515,23.5675,23.6043,30748.5131
2006-01-27 09:55:00,44.96,44.97,44.88,44.88,43541.69004601055,23.62,23.6253,23.578,23.578,43541.69
2006-01-27 10:00:00,44.89,45.0,44.88,44.91,19414.207159690268,23.5832,23.641,23.578,23.5937,19414.2072
2006-01-27 10:05:00,44.91,45.1,44.91,44.97,54314.891706879134,23.5937,23.6936,23.5937,23.6253,54314.8917
2006-01-27 10:10:00,44.97,45.16,44.96,44.96,27942.9918078779,23.6253,23.7251,23.62,23.62,27942.9918
2006-01-27 10:15:00,44.96,45.05,44.89,44.91,28952.97946358433,23.62,23.6673,23.5832,23.5937,28952.9795
2006-01-27 10:20:00,44.92,45.01,44.88,44.96,19863.09056222646,23.599,23.6463,23.578,23.62,19863.0906
2006-01-27 10:25:00,44.96,45.05,44.89,44.98,57569.29637526653,23.62,23.6673,23.5832,23.6305,57569.2964
2006-01-27 10:30:00,45.0,45.14,44.96,45.1,71596.9027045225,23.641,23.7146,23.62,23.6936,71596.9027
2006-01-27 10:35:00,45.1,45.11,45.0,45.05,183593.3116373022,23.6936,23.6988,23.641,23.6673,183593.3116
2006-01-27 10:40:00,45.08,45.23,45.08,45.19,90225.56390977444,23.6831,23.7619,23.6831,23.7408,90225.5639
2006-01-27 10:45:00,45.19,45.19,45.08,45.12,29514.08371675457,23.7408,23.7408,23.6831,23.7041,29514.0837
2006-01-27 10:50:00,45.07,45.33,45.07,45.3,46010.5487599596,23.6778,23.8144,23.6778,23.7986,46010.5488
2006-01-27 10:55:00,45.31,45.33,45.21,45.21,30411.85052182696,23.8039,23.8144,23.7514,23.7514,30411.8505
2006-01-27 11:00:00,45.21,45.29,45.2,45.21,25474.13309392885,23.7514,23.7934,23.7461,23.7514,25474.1331
2006-01-27 11:05:00,45.19,45.2,45.13,45.13,113118.61743912018,23.7408,23.7461,23.7093,23.7093,113118.6174
2006-01-27 11:10:00,45.13,45.16,45.09,45.09,16272.02334193693,23.7093,23.7251,23.6883,23.6883,16272.0233
2006-01-27 11:15:00,45.12,45.12,44.98,45.0,30187.40882055886,23.7041,23.7041,23.6305,23.641,30187.4088
2006-01-27 11:20:00,45.01,45.03,44.98,45.0,65536.97677028392,23.6463,23.6568,23.6305,23.641,65536.9768
2006-01-27 11:25:00,45.01,45.03,44.97,45.02,46234.990461227695,23.6463,23.6568,23.6253,23.6515,46234.9905
2006-01-27 11:30:00,45.02,45.04,44.96,45.03,36808.43900796768,23.6515,23.662,23.62,23.6568,36808.439
2006-01-27 11:35:00,45.03,45.03,44.95,44.95,72606.89036022892,23.6568,23.6568,23.6148,23.6148,72606.8904
2006-01-27 11:40:00,44.95,44.97,44.9,44.95,23454.15778251599,23.6148,23.6253,23.5885,23.6148,23454.1578
2006-01-27 11:45:00,44.93,45.0,44.88,44.97,13017.618673549545,23.6043,23.641,23.578,23.6253,13017.6187
2006-01-27 11:50:00,44.97,45.09,44.97,45.04,29626.30456738862,23.6253,23.6883,23.6253,23.662,29626.3046
2006-01-27 11:55:00,45.03,45.07,44.99,45.06,8865.447200089777,23.6568,23.6778,23.6358,23.6726,8865.4472
2006-01-27 12:00:00,45.06,45.08,45.02,45.05,15935.360790034789,23.6726,23.6831,23.6515,23.6673,15935.3608
2006-01-27 12:05:00,45.06,45.13,45.05,45.08,14252.04803052407,23.6726,23.7093,23.6673,23.6831,14252.048
2006-01-27 12:10:00,45.09,45.17,45.09,45.17,9202.10975199192,23.6883,23.7303,23.6883,23.7303,9202.1098
2006-01-27 12:15:00,45.18,45.2,45.12,45.12,10324.318258332398,23.7356,23.7461,23.7041,23.7041,10324.3183
2006-01-27 12:20:00,45.13,45.21,45.11,45.11,17057.569296375266,23.7093,23.7514,23.6988,23.6988,17057.5693
2006-01-27 12:25:00,45.12,45.19,45.11,45.18,24351.92458758837,23.7041,23.7408,23.6988,23.7356,24351.9246
2006-01-27 12:30:00,45.19,45.19,45.09,45.1,37818.42666367411,23.7408,23.7408,23.6883,23.6936,37818.4267
2006-01-27 12:35:00,45.1,45.1,45.04,45.06,11334.305914038829,23.6936,23.6936,23.662,23.6726,11334.3059
2006-01-27 12:40:00,45.06,45.06,45.05,45.05,6845.471888676916,23.6726,23.6726,23.6673,23.6673,6845.4719
2006-01-27 12:45:00,45.05,45.09,45.02,45.03,8641.00549882168,23.6673,23.6883,23.6515,23.6568,8641.0055
2006-01-27 12:50:00,45.03,45.07,45.03,45.06,6396.588486140725,23.6568,23.6778,23.6568,23.6726,6396.5885
2006-01-27 12:55:00,45.06,45.07,45.0,45.0,2581.0795645830995,23.6726,23.6778,23.641,23.641,2581.0796
2006-01-27 13:00:00,45.01,45.05,45.01,45.03,13017.618673549545,23.6463,23.6673,23.6463,23.6568,13017.6187
2006-01-27 13:05:00,45.03,45.05,44.94,44.95,5723.263382336438,23.6568,23.6673,23.6095,23.6148,5723.2634
2006-01-27 13:10:00,44.96,44.96,44.87,44.88,12344.293569745258,23.62,23.62,23.5727,23.578,12344.2936
2006-01-27 13:15:00,44.88,44.94,44.87,44.94,21995.28672427337,23.578,23.6095,23.5727,23.6095,21995.2867
2006-01-27 13:20:00,44.95,45.04,44.93,44.99,13803.16462798788,23.6148,23.662,23.6043,23.6358,13803.1646
2006-01-27 13:25:00,44.99,45.0,44.96,44.96,6621.03018740882,23.6358,23.641,23.62,23.62,6621.0302
2006-01-27 13:30:00,44.97,44.97,44.87,44.88,9875.434855796206,23.6253,23.6253,23.5727,23.578,9875.4349
2006-01-27 13:35:00,44.88,44.88,44.79,44.79,12793.17697228145,23.578,23.578,23.5307,23.5307,12793.177
2006-01-27 13:40:00,44.79,44.79,44.69,44.72,83380.09202109752,23.5307,23.5307,23.4782,23.4939,83380.092
2006-01-27 13:45:00,44.72,44.77,44.72,44.72,23678.599483784084,23.4939,23.5202,23.4939,23.4939,23678.5995
2006-01-27 13:50:00,44.73,44.8,44.72,44.8,10436.539108966446,23.4992,23.536,23.4939,23.536,10436.5391
2006-01-27 13:55:00,44.8,44.85,44.8,44.83,9538.772303894062,23.536,23.5622,23.536,23.5517,9538.7723
2006-01-27 14:00:00,44.84,44.9,44.84,44.88,8865.447200089777,23.557,23.5885,23.557,23.578,8865.4472
2006-01-27 14:05:00,44.88,44.9,44.85,44.85,15935.360790034789,23.578,23.5885,23.5622,23.5622,15935.3608
2006-01-27 14:10:00,44.86,44.88,44.8,44.82,8416.563797553585,23.5675,23.578,23.536,23.5465,8416.5638
2006-01-27 14:15:00,44.8,44.82,44.75,44.81,13803.16462798788,23.536,23.5465,23.5097,23.5412,13803.1646
2006-01-27 14:20:00,44.81,44.91,44.81,44.91,24351.92458758837,23.5412,23.5937,23.5412,23.5937,24351.9246
2006-01-27 14:25:00,44.91,44.93,44.88,44.91,10436.539108966446,23.5937,23.6043,23.578,23.5937,10436.5391
2006-01-27 14:30:00,44.91,44.91,44.85,44.86,7518.796992481202,23.5937,23.5937,23.5622,23.5675,7518.797
2006-01-27 14:35:00,44.85,44.85,44.77,44.77,16720.906744473123,23.5622,23.5622,23.5202,23.5202,16720.9067
2006-01-27 14:40:00,44.76,44.88,44.76,44.86,18853.10290652003,23.5149,23.578,23.5149,23.5675,18853.1029
2006-01-27 14:45:00,44.85,44.85,44.78,44.79,35012.90539782291,23.5622,23.5622,23.5255,23.5307,35012.9054
2006-01-27 14:50:00,44.8,44.88,44.78,44.83,26035.23734709909,23.536,23.578,23.5255,23.5517,26035.2373
2006-01-27 14:55:00,44.82,44.84,44.78,44.84,16720.906744473123,23.5465,23.557,23.5255,23.557,16720.9067
2006-01-27 15:00:00,44.87,44.91,44.86,44.87,18291.99865334979,23.5727,23.5937,23.5675,23.5727,18291.9987
2006-01-27 15:05:00,44.86,44.86,44.79,44.82,13466.502076085735,23.5675,23.5675,23.5307,23.5465,13466.5021
2006-01-27 15:10:00,44.82,44.85,44.8,44.81,18628.66120525193,23.5465,23.5622,23.536,23.5412,18628.6612
2006-01-27 15:15:00,44.8,44.92,44.8,44.91,50948.2661878577,23.536,23.599,23.536,23.5937,50948.2662
2006-01-27 15:20:00,44.92,45.03,44.91,45.0,77432.38693749298,23.599,23.6568,23.5937,23.641,77432.3869
2006-01-27 15:25:00,45.0,45.01,45.0,45.01,32992.93008641005,23.641,23.6463,23.641,23.6463,32992.9301
2006-01-27 15:30:00,45.01,45.01,45.0,45.0,47132.75726630008,23.6463,23.6463,23.641,23.641,47132.7573
2006-01-27 15:35:00,45.0,45.03,44.96,44.98,48816.07002581079,23.641,23.6568,23.62,23.6305,48816.07
2006-01-27 15:40:00,44.98,45.03,44.97,45.03,34227.35944338458,23.6305,23.6568,23.6253,23.6568,34227.3594
2006-01-27 15:45:00,45.03,45.06,44.99,45.02,35910.67220289529,23.6568,23.6726,23.6358,23.6515,35910.6722
2006-01-27 15:50:00,45.01,45.09,45.01,45.08,128492.87397598474,23.6463,23.6883,23.6463,23.6831,128492.874
2006-01-27 15:55:00,45.09,45.09,44.99,45.0,68903.60228930535,23.6883,23.6883,23.6358,23.641,68903.6023
2006-01-30 09:30:00,44.97,44.98,44.83,44.83,33441.813488946245,23.6253,23.6305,23.5517,23.5517,33441.8135
2006-01-30 09:35:00,44.83,44.93,44.79,44.81,34115.13859275053,23.5517,23.6043,23.5307,23.5412,34115.1386
2006-01-30 09:40:00,44.8,44.9,44.65,44.89,49713.83683088318,23.536,23.5885,23.4572,23.5832,49713.8368
2006-01-30 09:45:00,44.89,44.89,44.65,44.7,20985.29906856694,23.5832,23.5832,23.4572,23.4834,20985.2991
2006-01-30 09:50:00,44.72,44.78,44.63,44.78,64975.87251711368,23.4939,23.5255,23.4467,23.5255,64975.8725
2006-01-30 09:55:00,44.78,44.86,44.72,44.77,27606.32925597576,23.5255,23.5675,23.4939,23.5202,27606.3293
2006-01-30 10:00:00,44.76,44.86,44.76,44.85,24688.587139490515,23.5149,23.5675,23.5149,23.5622,24688.5871
2006-01-30 10:05:00,44.84,44.87,44.79,44.82,105263.15789473684,23.557,23.5727,23.5307,23.5465,105263.1579
2006-01-30 10:10:00,44.83,44.91,44.81,44.91,28055.21265851195,23.5517,23.5937,23.5412,23.5937,28055.2127
2006-01-30 10:15:00,44.91,44.95,44.82,44.82,42195.03983840197,23.5937,23.6148,23.5465,23.5465,42195.0398
2006-01-30 10:20:00,44.81,44.93,44.81,44.91,22107.507574907417,23.5412,23.6043,23.5412,23.5937,22107.5076
2006-01-30 10:25:00,44.92,44.95,44.81,44.95,26147.458197733136,23.599,23.6148,23.5412,23.6148,26147.4582
2006-01-30 10:30:00,44.93,44.95,44.88,44.92,26484.12074963528,23.6043,23.6148,23.578,23.599,26484.1207
2006-01-30 10:35:00,44.92,44.99,44.92,44.99,17282.01099764336,23.599,23.6358,23.599,23.6358,17282.011
2006-01-30 10:40:00,44.99,44.99,44.94,44.94,15935.360790034789,23.6358,23.6358,23.6095,23.6095,15935.3608
2006-01-30 10:45:00,44.93,44.96,44.92,44.96,11558.747615306924,23.6043,23.62,23.599,23.62,11558.7476
2006-01-30 10:50:00,44.96,45.0,44.96,45.0,13354.281225451688,23.62,23.641,23.62,23.641,13354.2812
2006-01-30 10:55:00,44.98,45.0,44.96,45.0,12680.9561216474,23.6305,23.641,23.62,23.641,12680.9561
2006-01-30 11:00:00,44.99,45.04,44.99,45.04,17394.23184827741,23.6358,23.662,23.6358,23.662,17394.2318
2006-01-30 11:05:00,45.04,45.1,45.03,45.1,51397.14959039389,23.662,23.6936,23.6568,23.6936,51397.1496
2006-01-30 11:10:00,45.1,45.12,45.07,45.07,16047.581640668835,23.6936,23.7041,23.6778,23.6778,16047.5816
2006-01-30 11:15:00,45.08,45.09,45.05,45.09,15710.919088766692,23.6831,23.6883,23.6673,23.6883,15710.9191
2006-01-30 11:20:00,45.1,45.11,45.06,45.11,19301.98630905622,23.6936,23.6988,23.6726,23.6988,19301.9863
2006-01-30 11:25:00,45.11,45.12,45.06,45.07,30748.513073729097,23.6988,23.7041,23.6726,23.6778,30748.5131
2006-01-30 11:30:00,45.08,45.14,45.08,45.13,38379.53091684435,23.6831,23.7146,23.6831,23.7093,38379.5309
2006-01-30 11:35:00,45.14,45.14,45.09,45.09,19414.207159690268,23.7146,23.7146,23.6883,23.6883,19414.2072
2006-01-30 11:40:00,45.1,45.1,45.09,45.09,13354.281225451688,23.6936,23.6936,23.6883,23.6883,13354.2812
2006-01-30 11:45:00,45.09,45.13,45.09,45.1,27269.666704073614,23.6883,23.7093,23.6883,23.6936,27269.6667
2006-01-30 11:50:00,45.1,45.13,45.03,45.03,25923.016496465043,23.6936,23.7093,23.6568,23.6568,25923.0165
2006-01-30 11:55:00,45.03,45.05,45.03,45.05,23117.495230613848,23.6568,23.6673,23.6568,23.6673,23117.4952
2006-01-30 12:00:00,45.05,45.05,45.03,45.04,25586.3539445629,23.6673,23.6673,23.6568,23.662,25586.3539
2006-01-30 12:05:00,45.04,45.05,45.03,45.04,15823.13993940074,23.662,23.6673,23.6568,23.662,15823.1399
2006-01-30 12:10:00,45.05,45.05,45.04,45.04,11670.96846594097,23.6673,23.6673,23.662,23.662,11670.9685
2006-01-30 12:15:00,45.05,45.08,45.04,45.08,15149.814835596451,23.6673,23.6831,23.662,23.6831,15149.8148
2006-01-30 12:20:00,45.07,45.11,45.07,45.11,12456.514420379306,23.6778,23.6988,23.6778,23.6988,12456.5144
2006-01-30 12:25:00,45.1,45.12,45.1,45.11,18853.10290652003,23.6936,23.7041,23.6936,23.6988,18853.1029
2006-01-30 12:30:00,45.11,45.11,45.04,45.04,11783.18931657502,23.6988,23.6988,23.662,23.662,11783.1893
2006-01-30 12:35:00,45.05,45.15,45.04,45.11,23678.599483784084,23.6673,23.7198,23.662,23.6988,23678.5995
2006-01-30 12:40:00,45.12,45.12,45.1,45.12,5274.379979800247,23.7041,23.7041,23.6936,23.7041,5274.38
2006-01-30 12:45:00,45.12,45.12,45.05,45.09,24800.80799012457,23.7041,23.7041,23.6673,23.6883,24800.808
2006-01-30 12:50:00,45.08,45.1,45.06,45.06,11334.305914038829,23.6831,23.6936,23.6726,23.6726,11334.3059
2006-01-30 12:55:00,45.06,45.07,45.04,45.05,72382.44865896083,23.6726,23.6778,23.662,23.6673,72382.4487
2006-01-30 13:00:00,45.05,45.13,45.05,45.11,12456.514420379306,23.6673,23.7093,23.6673,23.6988,12456.5144
2006-01-30 13:05:00,45.11,45.11,45.06,45.08,13129.839524183591,23.6988,23.6988,23.6726,23.6831,13129.8395
2006-01-30 13:10:00,45.09,45.09,45.06,45.08,11895.410167209067,23.6883,23.6883,23.6726,23.6831,11895.4102
2006-01-30 13:15:00,45.08,45.11,45.06,45.11,8192.12209628549,23.6831,23.6988,23.6726,23.6988,8192.1221
2006-01-30 13:20:00,45.12,45.13,45.07,45.09,9314.330602625969,23.7041,23.7093,23.6778,23.6883,9314.3306
2006-01-30 13:25:00,45.09,45.12,45.09,45.1,6957.692739310964,23.6883,23.7041,23.6883,23.6936,6957.6927
2006-01-30 13:30:00,45.1,45.11,45.07,45.09,28055.21265851195,23.6936,23.6988,23.6778,23.6883,28055.2127
2006-01-30 13:35:00,45.09,45.11,45.08,45.08,38603.97261811244,23.6883,23.6988,23.6831,23.6831,38603.9726
2006-01-30 13:40:00,45.09,45.12,45.08,45.09,16384.24419257098,23.6883,23.7041,23.6831,23.6883,16384.2442
2006-01-30 13:45:00,45.09,45.13,45.07,45.09,28504.09606104814,23.6883,23.7093,23.6778,23.6883,28504.0961
2006-01-30 13:50:00,45.08,45.11,45.08,45.1,19863.09056222646,23.6831,23.6988,23.6831,23.6936,19863.0906
2006-01-30 13:55:00,45.1,45.11,45.07,45.09,14476.489731792166,23.6936,23.6988,23.6778,23.6883,14476.4897
2006-01-30 14:00:00,45.09,45.12,45.06,45.08,48479.40747390865,23.6883,23.7041,23.6726,23.6831,48479.4075
2006-01-30 14:05:00,45.08,45.09,45.06,45.09,41521.714734597685,23.6831,23.6883,23.6726,23.6883,41521.7147
2006-01-30 14:10:00,45.08,45.09,45.05,45.05,44439.45685108293,23.6831,23.6883,23.6673,23.6673,44439.4569
2006-01-30 14:15:00,45.05,45.07,45.0,45.01,25137.470542026706,23.6673,23.6778,23.641,23.6463,25137.4705
2006-01-30 14:20:00,45.01,45.08,45.01,45.08,19863.09056222646,23.6463,23.6831,23.6463,23.6831,19863.0906
2006-01-30 14:25:00,45.07,45.08,45.0,45.0,35237.34709909101,23.6778,23.6831,23.641,23.641,35237.3471
2006-01-30 14:30:00,45.0,45.1,44.98,45.08,189765.4584221748,23.641,23.6936,23.6305,23.6831,189765.4584
2006-01-30 14:35:00,45.06,45.08,45.04,45.04,30524.071372461003,23.6726,23.6831,23.662,23.662,30524.0714
2006-01-30 14:40:00,45.03,45.07,45.02,45.02,30972.9547749972,23.6568,23.6778,23.6515,23.6515,30972.9548
2006-01-30 14:45:00,45.02,45.03,44.99,45.0,22780.832678711704,23.6515,23.6568,23.6358,23.641,22780.8327
2006-01-30 14:50:00,45.0,45.03,45.0,45.03,8079.901245651442,23.641,23.6568,23.641,23.6568,8079.9012
2006-01-30 14:55:00,45.02,45.08,45.02,45.08,16159.802491302884,23.6515,23.6831,23.6515,23.6831,16159.8025
2006-01-30 15:00:00,45.08,45.1,45.05,45.08,21321.961620469083,23.6831,23.6936,23.6673,23.6831,21321.9616
2006-01-30 15:05:00,45.07,45.12,45.07,45.11,24239.703736954325,23.6778,23.7041,23.6778,23.6988,24239.7037
2006-01-30 15:10:00,45.11,45.12,45.09,45.09,16047.581640668835,23.6988,23.7041,23.6883,23.6883,16047.5816
2006-01-30 15:15:00,45.09,45.13,45.08,45.1,19301.98630905622,23.6883,23.7093,23.6831,23.6936,19301.9863
2006-01-30 15:20:00,45.11,45.17,45.1,45.16,47918.30322073841,23.6988,23.7303,23.6936,23.7251,47918.3032
2006-01-30 15:25:00,45.16,45.24,45.16,45.21,41858.37728649983,23.7251,23.7671,23.7251,23.7514,41858.3773
2006-01-30 15:30:00,45.21,45.21,45.17,45.21,36247.33475479744,23.7514,23.7514,23.7303,23.7514,36247.3348
2006-01-30 15:35:00,45.21,45.22,45.21,45.21,45225.00280552126,23.7514,23.7566,23.7514,23.7514,45225.0028
2006-01-30 15:40:00,45.21,45.22,45.19,45.21,39052.85602064864,23.7514,23.7566,23.7408,23.7514,39052.856
2006-01-30 15:45:00,45.21,45.24,45.2,45.24,28055.21265851195,23.7514,23.7671,23.7461,23.7671,28055.2127
2006-01-30 15:50:00,45.24,45.24,45.21,45.22,42980.58579284031,23.7671,23.7671,23.7514,23.7566,42980.5858
2006-01-30 15:55:00,45.22,45.23,45.21,45.23,35461.78880035911,23.7566,23.7619,23.7514,23.7619,35461.7888
2006-01-31 09:30:00,45.31,45.31,45.18,45.24,45898.32790932555,23.8039,23.8039,23.7356,23.7671,45898.3279
2006-01-31 09:35:00,45.22,45.27,45.0,45.05,27157.445853439567,23.7566,23.7829,23.641,23.6673,27157.4459
2006-01-31 09:40:00,45.04,45.05,44.87,44.89,35686.2305016272,23.662,23.6673,23.5727,23.5832,35686.2305
2006-01-31 09:45:00,44.91,45.0,44.87,44.92,40511.72707889126,23.5937,23.641,23.5727,23.599,40511.7271
2006-01-31 09:50:00,44.91,44.95,44.9,44.92,20873.078217932893,23.5937,23.6148,23.5885,23.599,20873.0782
2006-01-31 09:55:00,44.92,45.0,44.87,44.99,22893.05352934575,23.599,23.641,23.5727,23.6358,22893.0535
2006-01-31 10:00:00,44.99,45.01,44.91,44.97,70923.57760071821,23.6358,23.6463,23.5937,23.6253,70923.5776
2006-01-31 10:05:00,44.97,45.02,44.95,44.95,53080.46234990461,23.6253,23.6515,23.6148,23.6148,53080.4623
2006-01-31 10:10:00,44.96,45.02,44.94,45.02,66434.7435753563,23.62,23.6515,23.6095,23.6515,66434.7436
2006-01-31 10:15:00,45.01,45.04,44.96,45.01,23454.15778251599,23.6463,23.662,23.62,23.6463,23454.1578
2006-01-31 10:20:00,44.99,45.07,44.97,45.07,32319.604982605768,23.6358,23.6778,23.6253,23.6778,32319.605
2006-01-31 10:25:00,45.06,45.06,44.96,44.96,13242.06037481764,23.6726,23.6726,23.62,23.62,13242.0604
2006-01-31 10:30:00,44.96,45.03,44.96,45.0,25137.470542026706,23.62,23.6568,23.62,23.641,25137.4705
2006-01-31 10:35:00,44.99,45.05,44.99,45.04,30524.071372461003,23.6358,23.6673,23.6358,23.662,30524.0714
2006-01-31 10:40:00,45.05,45.05,44.99,45.03,45898.32790932555,23.6673,23.6673,23.6358,23.6568,45898.3279
2006-01-31 10:45:00,45.03,45.05,44.98,44.98,22668.611828077657,23.6568,23.6673,23.6305,23.6305,22668.6118
2006-01-31 10:50:00,44.99,44.99,44.96,44.96,35237.34709909101,23.6358,23.6358,23.62,23.62,35237.3471
2006-01-31 10:55:00,44.96,44.96,44.95,44.96,27718.550106609808,23.62,23.62,23.6148,23.62,27718.5501
2006-01-31 11:00:00,44.95,44.96,44.94,44.94,11783.18931657502,23.6148,23.62,23.6095,23.6095,11783.1893
2006-01-31 11:05:00,44.94,45.03,44.94,45.0,37930.64751430816,23.6095,23.6568,23.6095,23.641,37930.6475
2006-01-31 11:10:00,45.0,45.0,44.95,44.97,21995.28672427337,23.641,23.641,23.6148,23.6253,21995.2867
2006-01-31 11:15:00,44.96,44.98,44.95,44.96,22444.17012680956,23.62,23.6305,23.6148,23.62,22444.1701
2006-01-31 11:20:00,44.96,45.01,44.96,44.99,27157.445853439567,23.62,23.6463,23.62,23.6358,27157.4459
2006-01-31 11:25:00,45.0,45.0,44.96,44.99,15374.256536864548,23.641,23.641,23.62,23.6358,15374.2565
2006-01-31 11:30:00,44.99,44.99,44.96,44.96,8865.447200089777,23.6358,23.6358,23.62,23.62,8865.4472
2006-01-31 11:35:00,44.96,45.0,44.96,44.98,15935.360790034789,23.62,23.641,23.62,23.6305,15935.3608
2006-01-31 11:40:00,44.99,45.05,44.97,45.01,23229.71608124789,23.6358,23.6673,23.6253,23.6463,23229.7161
2006-01-31 11:45:00,45.01,45.05,44.99,45.04,22331.94927617552,23.6463,23.6673,23.6358,23.662,22331.9493
2006-01-31 11:50:00,45.04,45.05,45.02,45.05,13017.618673549545,23.662,23.6673,23.6515,23.6673,13017.6187
2006-01-31 11:55:00,45.05,45.05,45.02,45.04,26708.562450903377,23.6673,23.6673,23.6515,23.662,26708.5625
2006-01-31 12:00:00,45.05,45.1,45.05,45.08,33217.37178767815,23.6673,23.6936,23.6673,23.6831,33217.3718
2006-01-31 12:05:00,45.09,45.13,45.09,45.13,14813.15228369431,23.6883,23.7093,23.6883,23.7093,14813.1523
2006-01-31 12:10:00,45.13,45.13,45.1,45.13,17282.01099764336,23.7093,23.7093,23.6936,23.7093,17282.011
2006-01-31 12:15:00,45.13,45.16,45.13,45.14,13690.943777353832,23.7093,23.7251,23.7093,23.7146,13690.9438
2006-01-31 12:20:00,45.15,45.15,45.13,45.13,4488.834025361912,23.7198,23.7198,23.7093,23.7093,4488.834
2006-01-31 12:25:00,45.13,45.13,45.11,45.11,5611.04253170239,23.7093,23.7093,23.6988,23.6988,5611.0425
2006-01-31 12:30:00,45.11,45.14,45.1,45.14,24015.262035686228,23.6988,23.7146,23.6936,23.7146,24015.262
2006-01-31 12:35:00,45.14,45.14,45.1,45.12,12007.631017843114,23.7146,23.7146,23.6936,23.7041,12007.631
2006-01-31 12:40:00,45.11,45.11,45.1,45.11,12680.9561216474,23.6988,23.6988,23.6936,23.6988,12680.9561
2006-01-31 12:45:00,45.1,45.1,45.07,45.08,9875.434855796206,23.6936,23.6936,23.6778,23.6831,9875.4349
2006-01-31 12:50:00,45.07,45.07,45.04,45.05,10099.876557064305,23.6778,23.6778,23.662,23.6673,10099.8766
2006-01-31 12:55:00,45.05,45.05,44.99,45.0,18740.882055885984,23.6673,23.6673,23.6358,23.641,18740.8821
2006-01-31 13:00:00,44.99,44.99,44.95,44.97,86522.27583885085,23.6358,23.6358,23.6148,23.6253,86522.2758
2006-01-31 13:05:00,44.97,44.97,44.96,44.96,8641.00549882168,23.6253,23.6253,23.62,23.62,8641.0055
2006-01-31 13:10:00,44.97,44.97,44.95,44.96,19301.98630905622,23.6253,23.6253,23.6148,23.62,19301.9863
2006-01-31 13:15:00,44.96,44.96,44.95,44.96,23678.599483784084,23.62,23.62,23.6148,23.62,23678.5995
2006-01-31 13:20:00,44.96,44.96,44.91,44.96,27157.445853439567,23.62,23.62,23.5937,23.62,27157.4459
2006-01-31 13:25:00,44.96,44.96,44.92,44.92,4601.05487599596,23.62,23.62,23.599,23.599,4601.0549
2006-01-31 13:30:00,44.92,44.94,44.91,44.91,17057.569296375266,23.599,23.6095,23.5937,23.5937,17057.5693
2006-01-31 13:35:00,44.91,44.95,44.89,44.91,17169.790147009313,23.5937,23.6148,23.5832,23.5937,17169.7901
2006-01-31 13:40:00,44.92,44.96,44.88,44.88,11783.18931657502,23.599,23.62,23.578,23.578,11783.1893
2006-01-31 13:45:00,44.89,44.9,44.86,44.87,9650.99315452811,23.5832,23.5885,23.5675,23.5727,9650.9932
2006-01-31 13:50:00,44.87,44.96,44.87,44.92,15598.698238132643,23.5727,23.62,23.5727,23.599,15598.6982
2006-01-31 13:55:00,44.91,44.96,44.9,44.93,27381.887554707664,23.5937,23.62,23.5885,23.6043,27381.8876
2006-01-31 14:00:00,44.92,44.95,44.91,44.93,17057.569296375266,23.599,23.6148,23.5937,23.6043,17057.5693
2006-01-31 14:05:00,44.92,44.96,44.92,44.94,127707.3280215464,23.599,23.62,23.599,23.6095,127707.328
2006-01-31 14:10:00,44.95,44.95,44.88,44.9,19077.544607788124,23.6148,23.6148,23.578,23.5885,19077.5446
2006-01-31 14:15:00,44.9,45.03,44.83,44.92,39052.85602064864,23.5885,23.6568,23.5517,23.599,39052.856
2006-01-31 14:20:00,44.9,44.9,44.64,44.64,54539.33340814723,23.5885,23.5885,23.4519,23.4519,54539.3334
2006-01-31 14:25:00,44.67,44.85,44.67,44.83,26035.23734709909,23.4677,23.5622,23.4677,23.5517,26035.2373
2006-01-31 14:30:00,44.82,44.82,44.72,44.75,23117.495230613848,23.5465,23.5465,23.4939,23.5097,23117.4952
2006-01-31 14:35:00,44.75,44.79,44.7,44.73,16720.906744473123,23.5097,23.5307,23.4834,23.4992,16720.9067
2006-01-31 14:40:00,44.75,44.78,44.67,44.72,26035.23734709909,23.5097,23.5255,23.4677,23.4939,26035.2373
2006-01-31 14:45:00,44.72,44.75,44.7,44.73,26035.23734709909,23.4939,23.5097,23.4834,23.4992,26035.2373
2006-01-31 14:50:00,44.73,44.73,44.65,44.71,26708.562450903377,23.4992,23.4992,23.4572,23.4887,26708.5625
2006-01-31 14:55:00,44.72,44.82,44.71,44.79,94938.83963640445,23.4939,23.5465,23.4887,23.5307,94938.8396
2006-01-31 15:00:00,44.79,44.95,44.77,44.85,42980.58579284031,23.5307,23.6148,23.5202,23.5622,42980.5858
2006-01-31 15:05:00,44.85,44.88,44.81,44.82,18291.99865334979,23.5622,23.578,23.5412,23.5465,18291.9987
2006-01-31 15:10:00,44.84,44.88,44.82,44.86,17169.790147009313,23.557,23.578,23.5465,23.5675,17169.7901
2006-01-31 15:15:00,44.86,44.89,44.78,44.86,34115.13859275053,23.5675,23.5832,23.5255,23.5675,34115.1386
2006-01-31 15:20:00,44.86,44.88,44.82,44.83,19526.42801032432,23.5675,23.578,23.5465,23.5517,19526.428
2006-01-31 15:25:00,44.83,44.88,44.82,44.86,31870.72158006957,23.5517,23.578,23.5465,23.5675,31870.7216
2006-01-31 15:30:00,44.88,44.9,44.84,44.85,14027.606329255976,23.578,23.5885,23.557,23.5622,14027.6063
2006-01-31 15:35:00,44.85,44.87,44.8,44.8,32095.16328133767,23.5622,23.5727,23.536,23.536,32095.1633
2006-01-31 15:40:00,44.79,44.8,44.72,44.74,34002.917742116486,23.5307,23.536,23.4939,23.5044,34002.9177
2006-01-31 15:45:00,44.75,44.76,44.72,44.76,18404.21950398384,23.5097,23.5149,23.4939,23.5149,18404.2195
2006-01-31 15:50:00,44.76,44.79,44.74,44.78,46347.21131186174,23.5149,23.5307,23.5044,23.5255,46347.2113
2006-01-31 15:55:00,44.78,44.78,44.72,44.72,64975.87251711368,23.5255,23.5255,23.4939,23.4939,64975.8725
2006-02-01 09:30:00,44.71,44.71,44.64,44.67,33554.03433958029,23.4887,23.4887,23.4519,23.4677,33554.0343
2006-02-01 09:35:00,44.67,44.78,44.61,44.78,16159.802491302884,23.4677,23.5255,23.4361,23.5255,16159.8025
2006-02-01 09:40:00,44.74,44.78,44.65,44.65,23117.495230613848,23.5044,23.5255,23.4572,23.4572,23117.4952
2006-02-01 09:45:00,44.65,44.68,44.6,44.68,17394.23184827741,23.4572,23.4729,23.4309,23.4729,17394.2318
2006-02-01 09:50:00,44.69,44.77,44.68,44.68,15598.698238132643,23.4782,23.5202,23.4729,23.4729,15598.6982
2006-02-01 09:55:00,44.67,44.74,44.59,44.63,43317.24834474245,23.4677,23.5044,23.4256,23.4467,43317.2483
2006-02-01 10:00:00,44.61,44.69,44.52,44.6,39613.96027381888,23.4361,23.4782,23.3889,23.4309,39613.9603
2006-02-01 10:05:00,44.59,44.65,44.51,44.65,14364.26888115812,23.4256,23.4572,23.3836,23.4572,14364.2689
2006-02-01 10:10:00,44.64,44.72,44.56,44.64,25249.69139266076,23.4519,23.4939,23.4099,23.4519,25249.6914
2006-02-01 10:15:00,44.63,44.64,44.56,44.57,32319.604982605768,23.4467,23.4519,23.4099,23.4151,32319.605
2006-02-01 10:20:00,44.58,44.71,44.58,44.69,29401.86286612052,23.4204,23.4887,23.4204,23.4782,29401.8629
2006-02-01 10:25:00,44.69,44.76,44.65,44.71,60935.92189428795,23.4782,23.5149,23.4572,23.4887,60935.9219
2006-02-01 10:30:00,44.72,44.78,44.72,44.73,36135.113904163394,23.4939,23.5255,23.4939,23.4992,36135.1139
2006-02-01 10:35:00,44.73,44.79,44.73,44.73,41858.37728649983,23.4992,23.5307,23.4992,23.4992,41858.3773
2006-02-01 10:40:00,44.73,44.8,44.72,44.79,39277.29772191673,23.4992,23.536,23.4939,23.5307,39277.2977
2006-02-01 10:45:00,44.8,44.8,44.73,44.78,62507.01380316463,23.536,23.536,23.4992,23.5255,62507.0138
2006-02-01 10:50:00,44.78,44.8,44.76,44.78,20648.6365166648,23.5255,23.536,23.5149,23.5255,20648.6365
2006-02-01 10:55:00,44.79,44.8,44.74,44.74,12905.397822915496,23.5307,23.536,23.5044,23.5044,12905.3978
2006-02-01 11:00:00,44.75,44.8,44.75,44.8,11558.747615306924,23.5097,23.536,23.5097,23.536,11558.7476
2006-02-01 11:05:00,44.8,44.87,44.77,44.82,20311.97396476265,23.536,23.5727,23.5202,23.5465,20311.974
2006-02-01 11:10:00,44.82,44.83,44.8,44.83,24239.703736954325,23.5465,23.5517,23.536,23.5517,24239.7037
2006-02-01 11:15:00,44.85,44.86,44.69,44.69,92918.86432499158,23.5622,23.5675,23.4782,23.4782,92918.8643
2006-02-01 11:20:00,44.69,44.74,44.68,44.71,32880.709235776005,23.4782,23.5044,23.4729,23.4887,32880.7092
2006-02-01 11:25:00,44.71,44.78,44.6,44.75,30636.29222309505,23.4887,23.5255,23.4309,23.5097,30636.2922
2006-02-01 11:30:00,44.75,44.78,44.66,44.68,35237.34709909101,23.5097,23.5255,23.4624,23.4729,35237.3471
2006-02-01 11:35:00,44.68,44.73,44.65,44.68,24464.145438222426,23.4729,23.4992,23.4572,23.4729,24464.1454
2006-02-01 11:40:00,44.68,44.69,44.59,44.6,17843.1152508136,23.4729,23.4782,23.4256,23.4309,17843.1153
2006-02-01 11:45:00,44.61,44.64,44.56,44.62,19638.648860958365,23.4361,23.4519,23.4099,23.4414,19638.6489
2006-02-01 11:50:00,44.62,44.75,44.56,44.72,33890.69689148243,23.4414,23.5097,23.4099,23.4939,33890.6969
2006-02-01 11:55:00,44.72,44.81,44.56,44.56,33890.69689148243,23.4939,23.5412,23.4099,23.4099,33890.6969
2006-02-01 12:00:00,44.56,44.64,44.55,44.57,25249.69139266076,23.4099,23.4519,23.4046,23.4151,25249.6914
2006-02-01 12:05:00,44.58,44.59,44.56,44.56,31870.72158006957,23.4204,23.4256,23.4099,23.4099,31870.7216
2006-02-01 12:10:00,44.56,44.58,44.47,44.5,30636.29222309505,23.4099,23.4204,23.3626,23.3784,30636.2922
2006-02-01 12:15:00,44.51,44.56,44.42,44.44,46122.76961059365,23.3836,23.4099,23.3363,23.3468,46122.7696
2006-02-01 12:20:00,44.43,44.44,44.38,44.42,25025.24969139266,23.3416,23.3468,23.3153,23.3363,25025.2497
2006-02-01 12:25:00,44.4,44.53,44.4,44.5,18965.32375715408,23.3258,23.3941,23.3258,23.3784,18965.3238
2006-02-01 12:30:00,44.5,44.57,44.49,44.57,24015.262035686228,23.3784,23.4151,23.3731,23.4151,24015.262
2006-02-01 12:35:00,44.57,44.57,44.51,44.52,38603.97261811244,23.4151,23.4151,23.3836,23.3889,38603.9726
2006-02-01 12:40:00,44.52,44.55,44.46,44.54,27830.77095724385,23.3889,23.4046,23.3573,23.3994,27830.771
2006-02-01 12:45:00,44.54,44.57,44.54,44.56,25137.470542026706,23.3994,23.4151,23.3994,23.4099,25137.4705
2006-02-01 12:50:00,44.56,44.57,44.49,44.51,21770.84502300528,23.4099,23.4151,23.3731,23.3836,21770.845
2006-02-01 12:55:00,44.5,44.56,44.48,44.55,22107.507574907417,23.3784,23.4099,23.3678,23.4046,22107.5076
2006-02-01 13:00:00,44.54,44.57,44.54,44.55,22219.728425541463,23.3994,23.4151,23.3994,23.4046,22219.7284
2006-02-01 13:05:00,44.54,44.56,44.53,44.54,23229.71608124789,23.3994,23.4099,23.3941,23.3994,23229.7161
2006-02-01 13:10:00,44.52,44.53,44.43,44.43,11670.96846594097,23.3889,23.3941,23.3416,23.3416,11670.9685
2006-02-01 13:15:00,44.42,44.46,44.39,44.4,28055.21265851195,23.3363,23.3573,23.3206,23.3258,28055.2127
2006-02-01 13:20:00,44.42,44.44,44.37,44.42,28728.53776231624,23.3363,23.3468,23.3101,23.3363,28728.5378
2006-02-01 13:25:00,44.42,44.42,44.35,44.35,28504.09606104814,23.3363,23.3363,23.2996,23.2996,28504.0961
2006-02-01 13:30:00,44.35,44.42,44.31,44.31,24127.48288632028,23.2996,23.3363,23.2785,23.2785,24127.4829
2006-02-01 13:35:00,44.31,44.31,44.22,44.25,40062.84367635506,23.2785,23.2785,23.2313,23.247,40062.8437
2006-02-01 13:40:00,44.25,44.28,44.22,44.27,22444.17012680956,23.247,23.2628,23.2313,23.2575,22444.1701
2006-02-01 13:45:00,44.28,44.28,44.17,44.22,44215.01514981483,23.2628,23.2628,23.205,23.2313,44215.0151
2006-02-01 13:50:00,44.23,44.33,44.19,44.33,48367.1866232746,23.2365,23.289,23.2155,23.289,48367.1866
2006-02-01 13:55:00,44.33,44.37,44.31,44.34,34676.24284592077,23.289,23.3101,23.2785,23.2943,34676.2428
2006-02-01 14:00:00,44.34,44.46,44.33,44.4,24688.587139490515,23.2943,23.3573,23.289,23.3258,24688.5871
2006-02-01 14:05:00,44.39,44.56,44.39,44.42,14476.489731792166,23.3206,23.4099,23.3206,23.3363,14476.4897
2006-02-01 14:10:00,44.43,44.51,44.43,44.49,29065.20031421838,23.3416,23.3836,23.3416,23.3731,29065.2003
2006-02-01 14:15:00,44.5,44.55,44.49,44.54,22444.17012680956,23.3784,23.4046,23.3731,23.3994,22444.1701
2006-02-01 14:20:00,44.55,44.64,44.55,44.56,55885.9836157558,23.4046,23.4519,23.4046,23.4099,55885.9836
2006-02-01 14:25:00,44.58,44.62,44.55,44.59,18853.10290652003,23.4204,23.4414,23.4046,23.4256,18853.1029
2006-02-01 14:30:00,44.59,44.73,44.59,44.73,48030.524071372456,23.4256,23.4992,23.4256,23.4992,48030.5241
2006-02-01 14:35:00,44.72,44.82,44.68,44.7,26596.34160026933,23.4939,23.5465,23.4729,23.4834,26596.3416
2006-02-01 14:40:00,44.7,44.7,44.56,44.6,25586.3539445629,23.4834,23.4834,23.4099,23.4309,25586.3539
2006-02-01 14:45:00,44.61,44.64,44.56,44.63,28504.09606104814,23.4361,23.4519,23.4099,23.4467,28504.0961
2006-02-01 14:50:00,44.63,44.67,44.63,44.66,12344.293569745258,23.4467,23.4677,23.4467,23.4624,12344.2936
2006-02-01 14:55:00,44.64,44.65,44.6,44.65,8641.00549882168,23.4519,23.4572,23.4309,23.4572,8641.0055
2006-02-01 15:00:00,44.66,44.66,44.61,44.61,13354.281225451688,23.4624,23.4624,23.4361,23.4361,13354.2812
2006-02-01 15:05:00,44.6,44.64,44.57,44.61,25137.470542026706,23.4309,23.4519,23.4151,23.4361,25137.4705
2006-02-01 15:10:00,44.62,44.62,44.56,44.6,21770.84502300528,23.4414,23.4414,23.4099,23.4309,21770.845
2006-02-01 15:15:00,44.59,44.61,44.56,44.58,19414.207159690268,23.4256,23.4361,23.4099,23.4204,19414.2072
2006-02-01 15:20:00,44.58,44.61,44.55,44.6,19863.09056222646,23.4204,23.4361,23.4046,23.4309,19863.0906
2006-02-01 15:25:00,44.6,44.68,44.59,44.68,27269.666704073614,23.4309,23.4729,23.4256,23.4729,27269.6667
2006-02-01 15:30:00,44.66,44.72,44.64,44.67,37593.984962406015,23.4624,23.4939,23.4519,23.4677,37593.985
2006-02-01 15:35:00,44.69,44.77,44.68,44.75,51172.7078891258,23.4782,23.5202,23.4729,23.5097,51172.7079
2006-02-01 15:40:00,44.75,44.76,44.7,44.76,32768.48838514196,23.5097,23.5149,23.4834,23.5149,32768.4884
2006-02-01 15:45:00,44.74,44.75,44.7,44.72,31197.396476265287,23.5044,23.5097,23.4834,23.4939,31197.3965
2006-02-01 15:50:00,44.71,44.72,44.66,44.69,35012.90539782291,23.4887,23.4939,23.4624,23.4782,35012.9054
2006-02-01 15:55:00,44.69,44.73,44.68,44.72,34227.35944338458,23.4782,23.4992,23.4729,23.4939,34227.3594
2006-02-02 09:30:00,44.6,44.61,44.43,44.52,42195.03983840197,23.4309,23.4361,23.3416,23.3889,42195.0398
2006-02-02 09:35:00,44.52,44.55,44.3,44.34,34115.13859275053,23.3889,23.4046,23.2733,23.2943,34115.1386
2006-02-02 09:40:00,44.34,44.43,44.24,44.26,19750.86971159241,23.2943,23.3416,23.2418,23.2523,19750.8697
2006-02-02 09:45:00,44.26,44.46,44.21,44.42,27494.10840534171,23.2523,23.3573,23.226,23.3363,27494.1084
2006-02-02 09:50:00,44.42,44.53,44.41,44.53,19526.42801032432,23.3363,23.3941,23.3311,23.3941,19526.428
2006-02-02 09:55:00,44.53,44.64,44.52,44.64,18628.66120525193,23.3941,23.4519,23.3889,23.4519,18628.6612
2006-02-02 10:00:00,44.64,44.68,44.5,44.63,26259.679048367187,23.4519,23.4729,23.3784,23.4467,26259.679
2006-02-02 10:05:00,44.64,44.71,44.56,44.65,33890.69689148243,23.4519,23.4887,23.4099,23.4572,33890.6969
2006-02-02 10:10:00,44.65,44.7,44.56,44.59,41185.052182695545,23.4572,23.4834,23.4099,23.4256,41185.0522
2006-02-02 10:15:00,44.58,44.66,44.55,44.64,15486.477387498597,23.4204,23.4624,23.4046,23.4519,15486.4774
2006-02-02 10:20:00,44.64,44.74,44.62,44.67,24239.703736954325,23.4519,23.5044,23.4414,23.4677,24239.7037
2006-02-02 10:25:00,44.68,44.72,44.64,44.67,20199.753114128605,23.4729,23.4939,23.4519,23.4677,20199.7531
2006-02-02 10:30:00,44.67,44.74,44.65,44.71,19077.544607788124,23.4677,23.5044,23.4572,23.4887,19077.5446
2006-02-02 10:35:00,44.71,44.71,44.64,44.64,21434.18247110313,23.4887,23.4887,23.4519,23.4519,21434.1825
2006-02-02 10:40:00,44.63,44.64,44.49,44.49,27718.550106609808,23.4467,23.4519,23.3731,23.3731,27718.5501
2006-02-02 10:45:00,44.5,44.5,44.47,44.5,77095.72438559085,23.3784,23.3784,23.3626,23.3784,77095.7244
2006-02-02 10:50:00,44.47,44.56,44.47,44.53,19077.544607788124,23.3626,23.4099,23.3626,23.3941,19077.5446
2006-02-02 10:55:00,44.54,44.55,44.53,44.54,17618.673549545503,23.3994,23.4046,23.3941,23.3994,17618.6735
2006-02-02 11:00:00,44.53,44.58,44.46,44.57,33554.03433958029,23.3941,23.4204,23.3573,23.4151,33554.0343
2006-02-02 11:05:00,44.57,44.64,44.57,44.6,62731.45550443272,23.4151,23.4519,23.4151,23.4309,62731.4555
2006-02-02 11:10:00,44.58,44.68,44.58,44.67,27606.32925597576,23.4204,23.4729,23.4204,23.4677,27606.3293
2006-02-02 11:15:00,44.67,44.72,44.64,44.72,29177.42116485243,23.4677,23.4939,23.4519,23.4939,29177.4212
2006-02-02 11:20:00,44.72,44.76,44.68,44.75,67781.39378296486,23.4939,23.5149,23.4729,23.5097,67781.3938
2006-02-02 11:25:00,44.73,44.73,44.57,44.61,68454.71888676916,23.4992,23.4992,23.4151,23.4361,68454.7189
2006-02-02 11:30:00,44.58,44.69,44.56,44.68,26596.34160026933,23.4204,23.4782,23.4099,23.4729,26596.3416
2006-02-02 11:35:00,44.65,44.68,44.58,44.58,8192.12209628549,23.4572,23.4729,23.4204,23.4204,8192.1221
2006-02-02 11:40:00,44.58,44.62,44.58,44.59,10212.09740769835,23.4204,23.4414,23.4204,23.4256,10212.0974
2006-02-02 11:45:00,44.58,44.62,44.58,44.62,6957.692739310964,23.4204,23.4414,23.4204,23.4414,6957.6927
2006-02-02 11:50:00,44.63,44.63,44.5,44.56,14588.710582426214,23.4467,23.4467,23.3784,23.4099,14588.7106
2006-02-02 11:55:00,44.56,44.58,44.43,44.43,21546.403321737176,23.4099,23.4204,23.3416,23.3416,21546.4033
2006-02-02 12:00:00,44.44,44.52,44.44,44.5,21434.18247110313,23.3468,23.3889,23.3468,23.3784,21434.1825
2006-02-02 12:05:00,44.52,44.52,44.44,44.47,19638.648860958365,23.3889,23.3889,23.3468,23.3626,19638.6489
2006-02-02 12:10:00,44.45,44.48,44.42,44.48,11222.08506340478,23.3521,23.3678,23.3363,23.3678,11222.0851
2006-02-02 12:15:00,44.48,44.49,44.45,44.45,16833.12759510717,23.3678,23.3731,23.3521,23.3521,16833.1276
2006-02-02 12:20:00,44.45,44.46,44.39,44.42,19750.86971159241,23.3521,23.3573,23.3206,23.3363,19750.8697
2006-02-02 12:25:00,44.41,44.41,44.36,44.39,18853.10290652003,23.3311,23.3311,23.3048,23.3206,18853.1029
2006-02-02 12:30:00,44.4,44.4,44.34,44.38,20536.41566603075,23.3258,23.3258,23.2943,23.3153,20536.4157
2006-02-02 12:35:00,44.37,44.42,44.37,44.39,13803.16462798788,23.3101,23.3363,23.3101,23.3206,13803.1646
2006-02-02 12:40:00,44.39,44.41,44.39,44.39,26371.89989900124,23.3206,23.3311,23.3206,23.3206,26371.8999
2006-02-02 12:45:00,44.39,44.44,44.38,44.43,8753.226349455728,23.3206,23.3468,23.3153,23.3416,8753.2263
2006-02-02 12:50:00,44.44,44.49,44.43,44.43,13354.281225451688,23.3468,23.3731,23.3416,23.3416,13354.2812
2006-02-02 12:55:00,44.42,44.43,44.38,44.39,14027.606329255976,23.3363,23.3416,23.3153,23.3206,14027.6063
2006-02-02 13:00:00,44.38,44.39,44.38,44.39,14588.710582426214,23.3153,23.3206,23.3153,23.3206,14588.7106
2006-02-02 13:05:00,44.4,44.43,44.37,44.37,20199.753114128605,23.3258,23.3416,23.3101,23.3101,20199.7531
2006-02-02 13:10:00,44.38,44.41,44.37,44.41,8977.668050723823,23.3153,23.3311,23.3101,23.3311,8977.6681
2006-02-02 13:15:00,44.41,44.42,44.38,44.39,7182.13444057906,23.3311,23.3363,23.3153,23.3206,7182.1344
2006-02-02 13:20:00,44.39,44.47,44.37,44.47,10660.98081023454,23.3206,23.3626,23.3101,23.3626,10660.9808
2006-02-02 13:25:00,44.48,44.49,44.4,44.4,11222.08506340478,23.3678,23.3731,23.3258,23.3258,11222.0851
2006-02-02 13:30:00,44.41,44.45,44.35,44.38,13129.839524183591,23.3311,23.3521,23.2996,23.3153,13129.8395
2006-02-02 13:35:00,44.38,44.39,44.29,44.37,22219.728425541463,23.3153,23.3206,23.268,23.3101,22219.7284
2006-02-02 13:40:00,44.34,44.36,44.26,44.29,23678.599483784084,23.2943,23.3048,23.2523,23.268,23678.5995
2006-02-02 13:45:00,44.3,44.37,44.27,44.33,15710.919088766692,23.2733,23.3101,23.2575,23.289,15710.9191
2006-02-02 13:50:00,44.33,44.39,44.31,44.37,10436.539108966446,23.289,23.3206,23.2785,23.3101,10436.5391
2006-02-02 13:55:00,44.37,44.38,44.31,44.35,15037.593984962405,23.3101,23.3153,23.2785,23.2996,15037.594
2006-02-02 14:00:00,44.34,44.39,44.34,44.37,7069.913589945011,23.2943,23.3206,23.2943,23.3101,7069.9136
2006-02-02 14:05:00,44.36,44.36,44.31,44.33,10548.759959600491,23.3048,23.3048,23.2785,23.289,10548.76
2006-02-02 14:10:00,44.33,44.38,44.31,44.31,14700.93143306026,23.289,23.3153,23.2785,23.2785,14700.9314
2006-02-02 14:15:00,44.31,44.31,44.25,44.3,14476.489731792166,23.2785,23.2785,23.247,23.2733,14476.4897
2006-02-02 14:20:00,44.3,44.34,44.25,44.34,10885.422511502637,23.2733,23.2943,23.247,23.2943,10885.4225
2006-02-02 14:25:00,44.34,44.36,44.28,44.29,13803.16462798788,23.2943,23.3048,23.2628,23.268,13803.1646
2006-02-02 14:30:00,44.28,44.39,44.28,44.36,19638.648860958365,23.2628,23.3206,23.2628,23.3048,19638.6489
2006-02-02 14:35:00,44.36,44.39,44.33,44.38,23341.93693188194,23.3048,23.3206,23.289,23.3153,23341.9369
2006-02-02 14:40:00,44.36,44.39,44.36,44.38,18067.556952081697,23.3048,23.3206,23.3048,23.3153,18067.557
2006-02-02 14:45:00,44.39,44.39,44.28,44.32,21658.624172371223,23.3206,23.3206,23.2628,23.2838,21658.6242
2006-02-02 14:50:00,44.31,44.32,44.3,44.32,18740.882055885984,23.2785,23.2838,23.2733,23.2838,18740.8821
2006-02-02 14:55:00,44.32,44.35,44.28,44.29,17955.336101447647,23.2838,23.2996,23.2628,23.268,17955.3361
2006-02-02 15:00:00,44.28,44.28,44.21,44.25,21097.519919200982,23.2628,23.2628,23.226,23.247,21097.5199
2006-02-02 15:05:00,44.25,44.33,44.23,44.33,18740.882055885984,23.247,23.289,23.2365,23.289,18740.8821
2006-02-02 15:10:00,44.32,44.37,44.31,44.36,21995.28672427337,23.2838,23.3101,23.2785,23.3048,21995.2867
2006-02-02 15:15:00,44.35,44.36,44.3,44.32,19414.207159690268,23.2996,23.3048,23.2733,23.2838,19414.2072
2006-02-02 15:20:00,44.32,44.34,44.26,44.33,23566.37863315004,23.2838,23.2943,23.2523,23.289,23566.3786
2006-02-02 15:25:00,44.34,44.38,44.32,44.34,18179.777802715744,23.2943,23.3153,23.2838,23.2943,18179.7778
2006-02-02 15:30:00,44.35,44.37,44.27,44.32,26933.00415217147,23.2996,23.3101,23.2575,23.2838,26933.0042
2006-02-02 15:35:00,44.31,44.34,44.31,44.33,21770.84502300528,23.2785,23.2943,23.2785,23.289,21770.845
2006-02-02 15:40:00,44.34,44.34,44.25,44.31,35349.56794972506,23.2943,23.2943,23.247,23.2785,35349.5679
2006-02-02 15:45:00,44.31,44.37,44.26,44.37,46234.990461227695,23.2785,23.3101,23.2523,23.3101,46234.9905
2006-02-02 15:50:00,44.37,44.39,44.34,44.36,48254.96577264056,23.3101,23.3206,23.2943,23.3048,48254.9658
2006-02-02 15:55:00,44.37,44.39,44.34,44.35,50274.94108405341,23.3101,23.3206,23.2943,23.2996,50274.9411
2006-02-03 09:30:00,43.98,44.0,43.82,43.87,71933.56525642464,23.1052,23.1157,23.0211,23.0474,71933.5653
2006-02-03 09:35:00,43.88,44.01,43.86,43.91,131186.17439120187,23.0526,23.1209,23.0421,23.0684,131186.1744
2006-02-03 09:40:00,43.9,44.05,43.9,43.94,20536.41566603075,23.0631,23.1419,23.0631,23.0842,20536.4157
2006-02-03 09:45:00,43.94,44.02,43.91,44.02,29514.08371675457,23.0842,23.1262,23.0684,23.1262,29514.0837
2006-02-03 09:50:00,44.03,44.07,43.82,43.82,38940.63517001459,23.1314,23.1525,23.0211,23.0211,38940.6352
2006-02-03 09:55:00,43.8,43.85,43.57,43.57,55661.54191448771,23.0106,23.0369,22.8898,22.8898,55661.5419
2006-02-03 10:00:00,43.57,43.75,43.51,43.75,74177.98226910559,22.8898,22.9843,22.8583,22.9843,74177.9823
2006-02-03 10:05:00,43.76,43.79,43.62,43.68,47132.75726630008,22.9896,23.0054,22.916,22.9476,47132.7573
2006-02-03 10:10:00,43.68,43.74,43.65,43.66,37257.32241050387,22.9476,22.9791,22.9318,22.9371,37257.3224
2006-02-03 10:15:00,43.65,43.74,43.61,43.74,50499.38278532151,22.9318,22.9791,22.9108,22.9791,50499.3828
2006-02-03 10:20:00,43.73,43.74,43.69,43.74,52294.91639546627,22.9738,22.9791,22.9528,22.9791,52294.9164
2006-02-03 10:25:00,43.74,43.8,43.71,43.79,34227.35944338458,22.9791,23.0106,22.9633,23.0054,34227.3594
2006-02-03 10:30:00,43.79,43.8,43.69,43.75,39277.29772191673,23.0054,23.0106,22.9528,22.9843,39277.2977
2006-02-03 10:35:00,43.76,43.82,43.72,43.78,41858.37728649983,22.9896,23.0211,22.9686,23.0001,41858.3773
2006-02-03 10:40:00,43.76,43.8,43.76,43.77,67556.95208169677,22.9896,23.0106,22.9896,22.9948,67556.9521
2006-02-03 10:45:00,43.76,43.82,43.74,43.81,57008.19212209628,22.9896,23.0211,22.9791,23.0159,57008.1921
2006-02-03 10:50:00,43.8,43.89,43.78,43.89,24800.80799012457,23.0106,23.0579,23.0001,23.0579,24800.808
2006-02-03 10:55:00,43.87,43.9,43.84,43.84,27157.445853439567,23.0474,23.0631,23.0316,23.0316,27157.4459
2006-02-03 11:00:00,43.85,43.87,43.83,43.86,23341.93693188194,23.0369,23.0474,23.0264,23.0421,23341.9369
2006-02-03 11:05:00,43.85,43.89,43.83,43.87,33554.03433958029,23.0369,23.0579,23.0264,23.0474,33554.0343
2006-02-03 11:10:00,43.85,43.86,43.83,43.85,27494.10840534171,23.0369,23.0421,23.0264,23.0369,27494.1084
2006-02-03 11:15:00,43.84,43.89,43.81,43.82,36808.43900796768,23.0316,23.0579,23.0159,23.0211,36808.439
2006-02-03 11:20:00,43.82,43.88,43.78,43.86,21209.74076983504,23.0211,23.0526,23.0001,23.0421,21209.7408
2006-02-03 11:25:00,43.85,43.89,43.81,43.84,20536.41566603075,23.0369,23.0579,23.0159,23.0316,20536.4157
2006-02-03 11:30:00,43.84,43.84,43.77,43.79,33441.813488946245,23.0316,23.0316,22.9948,23.0054,33441.8135
2006-02-03 11:35:00,43.79,43.91,43.79,43.89,31870.72158006957,23.0054,23.0684,23.0054,23.0579,31870.7216
2006-02-03 11:40:00,43.89,43.98,43.89,43.9,32319.604982605768,23.0579,23.1052,23.0579,23.0631,32319.605
2006-02-03 11:45:00,43.9,44.05,43.89,44.05,58467.0631803389,23.0631,23.1419,23.0579,23.1419,58467.0632
2006-02-03 11:50:00,44.02,44.04,43.9,43.91,45673.886208057454,23.1262,23.1367,23.0631,23.0684,45673.8862
2006-02-03 11:55:00,43.91,43.92,43.85,43.87,25249.69139266076,23.0684,23.0736,23.0369,23.0474,25249.6914
2006-02-03 12:00:00,43.88,43.88,43.77,43.82,18404.21950398384,23.0526,23.0526,22.9948,23.0211,18404.2195
2006-02-03 12:05:00,43.82,43.87,43.81,43.86,52968.24149927056,23.0211,23.0474,23.0159,23.0421,52968.2415
2006-02-03 12:10:00,43.85,43.9,43.82,43.83,68230.27718550107,23.0369,23.0631,23.0211,23.0264,68230.2772
2006-02-03 12:15:00,43.83,43.87,43.82,43.84,26484.12074963528,23.0264,23.0474,23.0211,23.0316,26484.1207
2006-02-03 12:20:00,43.85,43.86,43.82,43.82,22444.17012680956,23.0369,23.0421,23.0211,23.0211,22444.1701
2006-02-03 12:25:00,43.83,43.84,43.82,43.84,14027.606329255976,23.0264,23.0316,23.0211,23.0316,14027.6063
2006-02-03 12:30:00,43.84,43.9,43.84,43.9,15935.360790034789,23.0316,23.0631,23.0316,23.0631,15935.3608
2006-02-03 12:35:00,43.9,43.9,43.84,43.87,22444.17012680956,23.0631,23.0631,23.0316,23.0474,22444.1701
2006-02-03 12:40:00,43.85,43.88,43.82,43.88,26484.12074963528,23.0369,23.0526,23.0211,23.0526,26484.1207
2006-02-03 12:45:00,43.86,43.89,43.85,43.88,9314.330602625969,23.0421,23.0579,23.0369,23.0526,9314.3306
2006-02-03 12:50:00,43.87,43.89,43.86,43.88,11446.526764672875,23.0474,23.0579,23.0421,23.0526,11446.5268
2006-02-03 12:55:00,43.88,43.88,43.84,43.86,17057.569296375266,23.0526,23.0526,23.0316,23.0421,17057.5693
2006-02-03 13:00:00,43.86,43.89,43.86,43.88,18628.66120525193,23.0421,23.0579,23.0421,23.0526,18628.6612
2006-02-03 13:05:00,43.88,43.9,43.87,43.88,24239.703736954325,23.0526,23.0631,23.0474,23.0526,24239.7037
2006-02-03 13:10:00,43.87,43.89,43.84,43.89,17394.23184827741,23.0474,23.0579,23.0316,23.0579,17394.2318
2006-02-03 13:15:00,43.9,43.95,43.89,43.91,27157.445853439567,23.0631,23.0894,23.0579,23.0684,27157.4459
2006-02-03 13:20:00,43.91,44.0,43.91,43.98,44439.45685108293,23.0684,23.1157,23.0684,23.1052,44439.4569
2006-02-03 13:25:00,43.98,44.01,43.93,44.0,36471.776456065534,23.1052,23.1209,23.0789,23.1157,36471.7765
2006-02-03 13:30:00,44.06,44.1,44.03,44.09,77993.49119066322,23.1472,23.1682,23.1314,23.163,77993.4912
2006-02-03 13:35:00,44.06,44.1,44.05,44.06,25586.3539445629,23.1472,23.1682,23.1419,23.1472,25586.3539
2006-02-03 13:40:00,44.06,44.11,44.03,44.05,22331.94927617552,23.1472,23.1735,23.1314,23.1419,22331.9493
2006-02-03 13:45:00,44.05,44.05,43.96,43.97,21321.961620469083,23.1419,23.1419,23.0947,23.0999,21321.9616
2006-02-03 13:50:00,43.96,43.97,43.87,43.9,90450.00561104252,23.0947,23.0999,23.0474,23.0631,90450.0056
2006-02-03 13:55:00,43.9,43.93,43.86,43.86,30524.071372461003,23.0631,23.0789,23.0421,23.0421,30524.0714
2006-02-03 14:00:00,43.86,43.87,43.81,43.84,26259.679048367187,23.0421,23.0474,23.0159,23.0316,26259.679
2006-02-03 14:05:00,43.82,43.84,43.8,43.8,24576.36628885647,23.0211,23.0316,23.0106,23.0106,24576.3663
2006-02-03 14:10:00,43.79,43.8,43.69,43.7,34339.580294018626,23.0054,23.0106,22.9528,22.9581,34339.5803
2006-02-03 14:15:00,43.7,43.71,43.53,43.58,75412.41162608012,22.9581,22.9633,22.8688,22.895,75412.4116
2006-02-03 14:20:00,43.57,43.64,43.54,43.63,25698.574795196942,22.8898,22.9265,22.874,22.9213,25698.5748
2006-02-03 14:25:00,43.63,43.65,43.58,43.6,23678.599483784084,22.9213,22.9318,22.895,22.9055,23678.5995
2006-02-03 14:30:00,43.59,43.65,43.57,43.65,26933.00415217147,22.9003,22.9318,22.8898,22.9318,26933.0042
2006-02-03 14:35:00,43.65,43.7,43.65,43.7,44102.79429918079,22.9318,22.9581,22.9318,22.9581,44102.7943
2006-02-03 14:40:00,43.7,43.74,43.67,43.68,41746.156435865785,22.9581,22.9791,22.9423,22.9476,41746.1564
2006-02-03 14:45:00,43.67,43.74,43.66,43.73,29962.967119290763,22.9423,22.9791,22.9371,22.9738,29962.9671
2006-02-03 14:50:00,43.72,43.76,43.7,43.75,83043.42946919537,22.9686,22.9896,22.9581,22.9843,83043.4295
2006-02-03 14:55:00,43.75,43.75,43.62,43.62,73729.0988665694,22.9843,22.9843,22.916,22.916,73729.0989
2006-02-03 15:00:00,43.63,43.73,43.59,43.69,74514.64482100774,22.9213,22.9738,22.9003,22.9528,74514.6448
2006-02-03 15:05:00,43.69,43.81,43.69,43.77,26371.89989900124,22.9528,23.0159,22.9528,22.9948,26371.8999
2006-02-03 15:10:00,43.79,43.86,43.76,43.82,37145.10155986982,23.0054,23.0421,22.9896,23.0211,37145.1016
2006-02-03 15:15:00,43.82,43.82,43.74,43.74,27045.22500280552,23.0211,23.0211,22.9791,22.9791,27045.225
2006-02-03 15:20:00,43.74,43.82,43.74,43.82,57569.29637526653,22.9791,23.0211,22.9791,23.0211,57569.2964
2006-02-03 15:25:00,43.82,43.84,43.78,43.78,34676.24284592077,23.0211,23.0316,23.0001,23.0001,34676.2428
2006-02-03 15:30:00,43.77,43.77,43.62,43.69,45898.32790932555,22.9948,22.9948,22.916,22.9528,45898.3279
2006-02-03 15:35:00,43.65,43.66,43.62,43.65,42082.818987767925,22.9318,22.9371,22.916,22.9318,42082.819
2006-02-03 15:40:00,43.65,43.65,43.56,43.57,57793.73807653462,22.9318,22.9318,22.8845,22.8898,57793.7381
2006-02-03 15:45:00,43.56,43.6,43.55,43.59,41297.27303332959,22.8845,22.9055,22.8793,22.9003,41297.273
2006-02-03 15:50:00,43.6,43.63,43.57,43.57,59028.167433509145,22.9055,22.9213,22.8898,22.8898,59028.1674
2006-02-03 15:55:00,43.57,43.63,43.57,43.59,57793.73807653462,22.8898,22.9213,22.8898,22.9003,57793.7381
2006-02-06 09:30:00,43.5,43.51,43.28,43.4,57793.73807653462,22.853,22.8583,22.7374,22.8005,57793.7381
2006-02-06 09:35:00,43.43,43.55,43.41,43.52,37032.880709235775,22.8162,22.8793,22.8057,22.8635,37032.8807
2006-02-06 09:40:00,43.52,43.64,43.51,43.64,40511.72707889126,22.8635,22.9265,22.8583,22.9265,40511.7271
2006-02-06 09:45:00,43.65,43.69,43.62,43.64,30860.733924363147,22.9318,22.9528,22.916,22.9265,30860.7339
2006-02-06 09:50:00,43.64,43.7,43.64,43.69,21546.403321737176,22.9265,22.9581,22.9265,22.9528,21546.4033
2006-02-06 09:55:00,43.68,43.69,43.53,43.62,32095.16328133767,22.9476,22.9528,22.8688,22.916,32095.1633
2006-02-06 10:00:00,43.62,43.67,43.59,43.66,79564.58309953989,22.916,22.9423,22.9003,22.9371,79564.5831
2006-02-06 10:05:00,43.66,43.67,43.55,43.57,52407.13724610032,22.9371,22.9423,22.8793,22.8898,52407.1372
2006-02-06 10:10:00,43.56,43.72,43.56,43.72,19638.648860958365,22.8845,22.9686,22.8845,22.9686,19638.6489
2006-02-06 10:15:00,43.74,43.74,43.57,43.61,24239.703736954325,22.9791,22.9791,22.8898,22.9108,24239.7037
2006-02-06 10:20:00,43.58,43.7,43.58,43.7,12793.17697228145,22.895,22.9581,22.895,22.9581,12793.177
2006-02-06 10:25:00,43.69,43.7,43.6,43.6,19189.76545842217,22.9528,22.9581,22.9055,22.9055,19189.7655
2006-02-06 10:30:00,43.59,43.68,43.55,43.68,25586.3539445629,22.9003,22.9476,22.8793,22.9476,25586.3539
2006-02-06 10:35:00,43.69,43.8,43.69,43.8,30075.18796992481,22.9528,23.0106,22.9528,23.0106,30075.188
2006-02-06 10:40:00,43.8,43.82,43.66,43.68,29177.42116485243,23.0106,23.0211,22.9371,22.9476,29177.4212
2006-02-06 10:45:00,43.67,43.73,43.67,43.67,17394.23184827741,22.9423,22.9738,22.9423,22.9423,17394.2318
2006-02-06 10:50:00,43.67,43.75,43.65,43.66,24688.587139490515,22.9423,22.9843,22.9318,22.9371,24688.5871
2006-02-06 10:55:00,43.66,43.71,43.63,43.65,15149.814835596451,22.9371,22.9633,22.9213,22.9318,15149.8148
2006-02-06 11:00:00,43.66,43.69,43.64,43.67,15935.360790034789,22.9371,22.9528,22.9265,22.9423,15935.3608
2006-02-06 11:05:00,43.67,43.68,43.62,43.65,11446.526764672875,22.9423,22.9476,22.916,22.9318,11446.5268
2006-02-06 11:10:00,43.64,43.68,43.6,43.68,15374.256536864548,22.9265,22.9476,22.9055,22.9476,15374.2565
2006-02-06 11:15:00,43.68,43.71,43.67,43.7,17730.894400179553,22.9476,22.9633,22.9423,22.9581,17730.8944
2006-02-06 11:20:00,43.7,43.74,43.67,43.74,14476.489731792166,22.9581,22.9791,22.9423,22.9791,14476.4897
2006-02-06 11:25:00,43.72,43.74,43.67,43.69,20199.753114128605,22.9686,22.9791,22.9423,22.9528,20199.7531
2006-02-06 11:30:00,43.68,43.69,43.63,43.63,21658.624172371223,22.9476,22.9528,22.9213,22.9213,21658.6242
2006-02-06 11:35:00,43.64,43.64,43.57,43.64,37257.32241050387,22.9265,22.9265,22.8898,22.9265,37257.3224
2006-02-06 11:40:00,43.64,43.71,43.64,43.69,15598.698238132643,22.9265,22.9633,22.9265,22.9528,15598.6982
2006-02-06 11:45:00,43.68,43.75,43.67,43.74,25249.69139266076,22.9476,22.9843,22.9423,22.9791,25249.6914
2006-02-06 11:50:00,43.74,43.77,43.72,43.74,14364.26888115812,22.9791,22.9948,22.9686,22.9791,14364.2689
2006-02-06 11:55:00,43.73,43.77,43.73,43.77,11446.526764672875,22.9738,22.9948,22.9738,22.9948,11446.5268
2006-02-06 12:00:00,43.77,43.82,43.75,43.81,23454.15778251599,22.9948,23.0211,22.9843,23.0159,23454.1578
2006-02-06 12:05:00,43.8,43.84,43.78,43.79,15374.256536864548,23.0106,23.0316,23.0001,23.0054,15374.2565
2006-02-06 12:10:00,43.79,43.79,43.74,43.74,18853.10290652003,23.0054,23.0054,22.9791,22.9791,18853.1029
2006-02-06 12:15:00,43.75,43.79,43.75,43.77,18853.10290652003,22.9843,23.0054,22.9843,22.9948,18853.1029
2006-02-06 12:20:00,43.77,43.81,43.75,43.8,15037.593984962405,22.9948,23.0159,22.9843,23.0106,15037.594
2006-02-06 12:25:00,43.81,43.81,43.74,43.74,25249.69139266076,23.0159,23.0159,22.9791,22.9791,25249.6914
2006-02-06 12:30:00,43.73,43.76,43.73,43.76,10436.539108966446,22.9738,22.9896,22.9738,22.9896,10436.5391
2006-02-06 12:35:00,43.76,43.77,43.74,43.74,10997.643362136683,22.9896,22.9948,22.9791,22.9791,10997.6434
2006-02-06 12:40:00,43.74,43.79,43.74,43.79,8304.342946919538,22.9791,23.0054,22.9791,23.0054,8304.3429
2006-02-06 12:45:00,43.79,43.89,43.79,43.87,31197.396476265287,23.0054,23.0579,23.0054,23.0474,31197.3965
2006-02-06 12:50:00,43.88,43.88,43.83,43.83,16047.581640668835,23.0526,23.0526,23.0264,23.0264,16047.5816
2006-02-06 12:55:00,43.84,43.87,43.84,43.86,4937.717427898103,23.0316,23.0474,23.0316,23.0421,4937.7174
2006-02-06 13:00:00,43.86,43.87,43.83,43.85,26259.679048367187,23.0421,23.0474,23.0264,23.0369,26259.679
2006-02-06 13:05:00,43.86,43.9,43.86,43.9,13803.16462798788,23.0421,23.0631,23.0421,23.0631,13803.1646
2006-02-06 13:10:00,43.9,43.95,43.9,43.92,11670.96846594097,23.0631,23.0894,23.0631,23.0736,11670.9685
2006-02-06 13:15:00,43.91,43.96,43.91,43.96,21770.84502300528,23.0684,23.0947,23.0684,23.0947,21770.845
2006-02-06 13:20:00,43.95,43.96,43.94,43.95,5162.159129166199,23.0894,23.0947,23.0842,23.0894,5162.1591
2006-02-06 13:25:00,43.96,43.96,43.93,43.94,10436.539108966446,23.0947,23.0947,23.0789,23.0842,10436.5391
2006-02-06 13:30:00,43.93,43.96,43.92,43.96,32992.93008641005,23.0789,23.0947,23.0736,23.0947,32992.9301
2006-02-06 13:35:00,43.95,43.95,43.89,43.89,11446.526764672875,23.0894,23.0894,23.0579,23.0579,11446.5268
2006-02-06 13:40:00,43.88,43.9,43.86,43.88,7518.796992481202,23.0526,23.0631,23.0421,23.0526,7518.797
2006-02-06 13:45:00,43.89,43.9,43.88,43.88,6621.03018740882,23.0579,23.0631,23.0526,23.0526,6621.0302
2006-02-06 13:50:00,43.89,43.89,43.85,43.89,9875.434855796206,23.0579,23.0579,23.0369,23.0579,9875.4349
2006-02-06 13:55:00,43.9,43.93,43.89,43.9,16272.02334193693,23.0631,23.0789,23.0579,23.0631,16272.0233
2006-02-06 14:00:00,43.9,43.9,43.82,43.83,20087.532263494555,23.0631,23.0631,23.0211,23.0264,20087.5323
2006-02-06 14:05:00,43.84,43.95,43.84,43.94,18291.99865334979,23.0316,23.0894,23.0316,23.0842,18291.9987
2006-02-06 14:10:00,43.94,43.95,43.9,43.91,19975.31141286051,23.0842,23.0894,23.0631,23.0684,19975.3114
2006-02-06 14:15:00,43.91,43.94,43.9,43.9,14700.93143306026,23.0684,23.0842,23.0631,23.0631,14700.9314
2006-02-06 14:20:00,43.9,43.97,43.9,43.96,13466.502076085735,23.0631,23.0999,23.0631,23.0947,13466.5021
2006-02-06 14:25:00,43.98,44.0,43.98,44.0,17618.673549545503,23.1052,23.1157,23.1052,23.1157,17618.6735
2006-02-06 14:30:00,44.0,44.02,43.99,44.02,25923.016496465043,23.1157,23.1262,23.1104,23.1262,25923.0165
2006-02-06 14:35:00,44.02,44.02,44.0,44.0,16608.685893839076,23.1262,23.1262,23.1157,23.1157,16608.6859
2006-02-06 14:40:00,44.01,44.01,43.96,43.97,16384.24419257098,23.1209,23.1209,23.0947,23.0999,16384.2442
2006-02-06 14:45:00,43.96,43.97,43.91,43.92,21321.961620469083,23.0947,23.0999,23.0684,23.0736,21321.9616
2006-02-06 14:50:00,43.92,43.94,43.87,43.88,20760.85736729884,23.0736,23.0842,23.0474,23.0526,20760.8574
2006-02-06 14:55:00,43.88,43.91,43.88,43.88,13466.502076085735,23.0526,23.0684,23.0526,23.0526,13466.5021
2006-02-06 15:00:00,43.88,43.91,43.88,43.89,20536.41566603075,23.0526,23.0684,23.0526,23.0579,20536.4157
2006-02-06 15:05:00,43.89,43.92,43.87,43.92,27606.32925597576,23.0579,23.0736,23.0474,23.0736,27606.3293
2006-02-06 15:10:00,43.9,43.94,43.87,43.91,19638.648860958365,23.0631,23.0842,23.0474,23.0684,19638.6489
2006-02-06 15:15:00,43.91,43.93,43.88,43.89,13354.281225451688,23.0684,23.0789,23.0526,23.0579,13354.2812
2006-02-06 15:20:00,43.88,43.91,43.88,43.89,10997.643362136683,23.0526,23.0684,23.0526,23.0579,10997.6434
2006-02-06 15:25:00,43.9,43.9,43.87,43.89,9426.551453260015,23.0631,23.0631,23.0474,23.0579,9426.5515
2006-02-06 15:30:00,43.88,43.89,43.79,43.8,28616.31691168219,23.0526,23.0579,23.0054,23.0106,28616.3169
2006-02-06 15:35:00,43.8,43.81,43.74,43.78,22893.05352934575,23.0106,23.0159,22.9791,23.0001,22893.0535
2006-02-06 15:40:00,43.78,43.8,43.76,43.8,25586.3539445629,23.0001,23.0106,22.9896,23.0106,25586.3539
2006-02-06 15:45:00,43.82,43.88,43.82,43.85,27381.887554707664,23.0211,23.0526,23.0211,23.0369,27381.8876
2006-02-06 15:50:00,43.85,43.85,43.78,43.79,23678.599483784084,23.0369,23.0369,23.0001,23.0054,23678.5995
2006-02-06 15:55:00,43.79,43.8,43.75,43.75,24127.48288632028,23.0054,23.0106,22.9843,22.9843,24127.4829
2006-02-07 09:30:00,43.68,43.74,43.66,43.69,48703.84917517674,22.9476,22.9791,22.9371,22.9528,48703.8492
2006-02-07 09:35:00,43.68,43.79,43.66,43.79,18067.556952081697,22.9476,23.0054,22.9371,23.0054,18067.557
2006-02-07 09:40:00,43.81,43.88,43.69,43.84,33778.476040848385,23.0159,23.0526,22.9528,23.0316,33778.476
2006-02-07 09:45:00,43.82,43.91,43.8,43.81,78554.59544383346,23.0211,23.0684,23.0106,23.0159,78554.5954
2006-02-07 09:50:00,43.8,43.8,43.74,43.78,21995.28672427337,23.0106,23.0106,22.9791,23.0001,21995.2867
2006-02-07 09:55:00,43.83,43.83,43.59,43.65,23454.15778251599,23.0264,23.0264,22.9003,22.9318,23454.1578
2006-02-07 10:00:00,43.65,43.75,43.6,43.64,22219.728425541463,22.9318,22.9843,22.9055,22.9265,22219.7284
2006-02-07 10:05:00,43.64,43.7,43.57,43.65,16945.348445741216,22.9265,22.9581,22.8898,22.9318,16945.3484
2006-02-07 10:10:00,43.64,43.69,43.58,43.67,17955.336101447647,22.9265,22.9528,22.895,22.9423,17955.3361
2006-02-07 10:15:00,43.67,43.76,43.65,43.68,22668.611828077657,22.9423,22.9896,22.9318,22.9476,22668.6118
2006-02-07 10:20:00,43.68,43.71,43.65,43.65,33329.5926383122,22.9476,22.9633,22.9318,22.9318,33329.5926
2006-02-07 10:25:00,43.65,43.71,43.64,43.71,21883.06587363932,22.9318,22.9633,22.9265,22.9633,21883.0659
2006-02-07 10:30:00,43.71,43.72,43.67,43.69,20087.532263494555,22.9633,22.9686,22.9423,22.9528,20087.5323
2006-02-07 10:35:00,43.7,43.7,43.65,43.67,16833.12759510717,22.9581,22.9581,22.9318,22.9423,16833.1276
2006-02-07 10:40:00,43.67,43.69,43.63,43.68,55661.54191448771,22.9423,22.9528,22.9213,22.9476,55661.5419
2006-02-07 10:45:00,43.67,43.68,43.66,43.67,8865.447200089777,22.9423,22.9476,22.9371,22.9423,8865.4472
2006-02-07 10:50:00,43.68,43.7,43.65,43.67,33666.25519021434,22.9476,22.9581,22.9318,22.9423,33666.2552
2006-02-07 10:55:00,43.68,43.7,43.63,43.69,66659.1852766244,22.9476,22.9581,22.9213,22.9528,66659.1853
2006-02-07 11:00:00,43.68,43.77,43.68,43.74,24127.48288632028,22.9476,22.9948,22.9476,22.9791,24127.4829
2006-02-07 11:05:00,43.76,43.8,43.75,43.77,27942.9918078779,22.9896,23.0106,22.9843,22.9948,27942.9918
2006-02-07 11:10:00,43.77,43.84,43.77,43.81,19638.648860958365,22.9948,23.0316,22.9948,23.0159,19638.6489
2006-02-07 11:15:00,43.81,43.88,43.76,43.88,26820.783301537424,23.0159,23.0526,22.9896,23.0526,26820.7833
2006-02-07 11:20:00,43.89,43.98,43.88,43.98,55100.43766131747,23.0579,23.1052,23.0526,23.1052,55100.4377
2006-02-07 11:25:00,43.98,44.09,43.97,44.06,56895.97127146224,23.1052,23.163,23.0999,23.1472,56895.9713
2006-02-07 11:30:00,44.06,44.06,43.99,43.99,29626.30456738862,23.1472,23.1472,23.1104,23.1104,29626.3046
2006-02-07 11:35:00,44.0,44.05,43.98,44.03,44551.67770171697,23.1157,23.1419,23.1052,23.1314,44551.6777
2006-02-07 11:40:00,44.03,44.03,43.98,44.0,14700.93143306026,23.1314,23.1314,23.1052,23.1157,14700.9314
2006-02-07 11:45:00,44.01,44.06,43.88,43.95,76871.28268432274,23.1209,23.1472,23.0526,23.0894,76871.2827
2006-02-07 11:50:00,43.95,43.96,43.9,43.92,19975.31141286051,23.0894,23.0947,23.0631,23.0736,19975.3114
2006-02-07 11:55:00,43.93,44.0,43.91,43.92,23229.71608124789,23.0789,23.1157,23.0684,23.0736,23229.7161
2006-02-07 12:00:00,43.93,43.98,43.93,43.98,16833.12759510717,23.0789,23.1052,23.0789,23.1052,16833.1276
2006-02-07 12:05:00,44.0,44.01,43.92,43.92,20311.97396476265,23.1157,23.1209,23.0736,23.0736,20311.974
2006-02-07 12:10:00,43.92,43.93,43.84,43.86,30299.629671192903,23.0736,23.0789,23.0316,23.0421,30299.6297
2006-02-07 12:15:00,43.87,43.87,43.77,43.82,36022.89305352934,23.0474,23.0474,22.9948,23.0211,36022.8931
2006-02-07 12:20:00,43.82,43.84,43.81,43.83,7631.017843115251,23.0211,23.0316,23.0159,23.0264,7631.0178
2006-02-07 12:25:00,43.84,43.84,43.81,43.84,10324.318258332398,23.0316,23.0316,23.0159,23.0316,10324.3183
2006-02-07 12:30:00,43.84,43.91,43.84,43.91,10099.876557064305,23.0316,23.0684,23.0316,23.0684,10099.8766
2006-02-07 12:35:00,43.91,43.93,43.9,43.91,13915.385478621927,23.0684,23.0789,23.0631,23.0684,13915.3855
2006-02-07 12:40:00,43.91,43.96,43.9,43.9,10212.09740769835,23.0684,23.0947,23.0631,23.0631,10212.0974
2006-02-07 12:45:00,43.91,43.92,43.84,43.88,11334.305914038829,23.0684,23.0736,23.0316,23.0526,11334.3059
2006-02-07 12:50:00,43.88,43.93,43.87,43.92,11895.410167209067,23.0526,23.0789,23.0474,23.0736,11895.4102
2006-02-07 12:55:00,43.92,43.92,43.9,43.91,12344.293569745258,23.0736,23.0736,23.0631,23.0684,12344.2936
2006-02-07 13:00:00,43.91,43.93,43.78,43.79,15486.477387498597,23.0684,23.0789,23.0001,23.0054,15486.4774
2006-02-07 13:05:00,43.79,43.81,43.74,43.74,18067.556952081697,23.0054,23.0159,22.9791,22.9791,18067.557
2006-02-07 13:10:00,43.73,43.77,43.67,43.75,34002.917742116486,22.9738,22.9948,22.9423,22.9843,34002.9177
2006-02-07 13:15:00,43.75,43.79,43.74,43.78,19750.86971159241,22.9843,23.0054,22.9791,23.0001,19750.8697
2006-02-07 13:20:00,43.77,43.83,43.74,43.81,18740.882055885984,22.9948,23.0264,22.9791,23.0159,18740.8821
2006-02-07 13:25:00,43.79,43.83,43.78,43.81,23117.495230613848,23.0054,23.0264,23.0001,23.0159,23117.4952
2006-02-07 13:30:00,43.82,43.82,43.76,43.79,24800.80799012457,23.0211,23.0211,22.9896,23.0054,24800.808
2006-02-07 13:35:00,43.78,43.79,43.74,43.75,15710.919088766692,23.0001,23.0054,22.9791,22.9843,15710.9191
2006-02-07 13:40:00,43.74,43.76,43.7,43.75,29514.08371675457,22.9791,22.9896,22.9581,22.9843,29514.0837
2006-02-07 13:45:00,43.75,43.77,43.74,43.75,17506.452698911457,22.9843,22.9948,22.9791,22.9843,17506.4527
2006-02-07 13:50:00,43.74,43.76,43.66,43.76,35237.34709909101,22.9791,22.9896,22.9371,22.9896,35237.3471
2006-02-07 13:55:00,43.75,43.79,43.73,43.77,16384.24419257098,22.9843,23.0054,22.9738,22.9948,16384.2442
2006-02-07 14:00:00,43.76,43.82,43.73,43.78,28616.31691168219,22.9896,23.0211,22.9738,23.0001,28616.3169
2006-02-07 14:05:00,43.79,43.88,43.78,43.81,17955.336101447647,23.0054,23.0526,23.0001,23.0159,17955.3361
2006-02-07 14:10:00,43.8,43.89,43.79,43.88,28279.654359780045,23.0106,23.0579,23.0054,23.0526,28279.6544
2006-02-07 14:15:00,43.88,43.93,43.85,43.88,32431.82583323981,23.0526,23.0789,23.0369,23.0526,32431.8258
2006-02-07 14:20:00,43.88,43.89,43.84,43.87,19750.86971159241,23.0526,23.0579,23.0316,23.0474,19750.8697
2006-02-07 14:25:00,43.87,44.01,43.87,43.98,29401.86286612052,23.0474,23.1209,23.0474,23.1052,29401.8629
2006-02-07 14:30:00,43.98,43.98,43.89,43.89,22780.832678711704,23.1052,23.1052,23.0579,23.0579,22780.8327
2006-02-07 14:35:00,43.89,43.91,43.83,43.87,27157.445853439567,23.0579,23.0684,23.0264,23.0474,27157.4459
2006-02-07 14:40:00,43.85,43.85,43.81,43.82,14476.489731792166,23.0369,23.0369,23.0159,23.0211,14476.4897
2006-02-07 14:45:00,43.82,43.86,43.79,43.84,28616.31691168219,23.0211,23.0421,23.0054,23.0316,28616.3169
2006-02-07 14:50:00,43.84,43.85,43.74,43.75,22780.832678711704,23.0316,23.0369,22.9791,22.9843,22780.8327
2006-02-07 14:55:00,43.74,43.83,43.74,43.82,18516.440354617887,22.9791,23.0264,22.9791,23.0211,18516.4404
2006-02-07 15:00:00,43.82,43.88,43.77,43.77,24464.145438222426,23.0211,23.0526,22.9948,22.9948,24464.1454
2006-02-07 15:05:00,43.77,43.83,43.77,43.82,27269.666704073614,22.9948,23.0264,22.9948,23.0211,27269.6667
2006-02-07 15:10:00,43.82,43.87,43.77,43.87,22556.390977443607,23.0211,23.0474,22.9948,23.0474,22556.391
2006-02-07 15:15:00,43.84,43.85,43.8,43.82,15598.698238132643,23.0316,23.0369,23.0106,23.0211,15598.6982
2006-02-07 15:20:00,43.82,43.84,43.76,43.82,27942.9918078779,23.0211,23.0316,22.9896,23.0211,27942.9918
2006-02-07 15:25:00,43.82,43.87,43.79,43.82,17506.452698911457,23.0211,23.0474,23.0054,23.0211,17506.4527
2006-02-07 15:30:00,43.82,43.85,43.79,43.82,26820.783301537424,23.0211,23.0369,23.0054,23.0211,26820.7833
2006-02-07 15:35:00,43.81,43.84,43.78,43.82,21434.18247110313,23.0159,23.0316,23.0001,23.0211,21434.1825
2006-02-07 15:40:00,43.82,43.82,43.77,43.79,25810.795645831,23.0211,23.0211,22.9948,23.0054,25810.7956
2006-02-07 15:45:00,43.79,43.8,43.74,43.75,41858.37728649983,23.0054,23.0106,22.9791,22.9843,41858.3773
2006-02-07 15:50:00,43.74,43.76,43.74,43.75,53304.90405117271,22.9791,22.9896,22.9791,22.9843,53304.9041
2006-02-07 15:55:00,43.74,43.77,43.72,43.74,35910.67220289529,22.9791,22.9948,22.9686,22.9791,35910.6722
2006-02-08 09:30:00,43.74,43.74,43.4,43.5,119627.42677589496,22.9791,22.9791,22.8005,22.853,119627.4268
2006-02-08 09:35:00,43.44,43.74,43.37,43.74,45225.00280552126,22.8215,22.9791,22.7847,22.9791,45225.0028
2006-02-08 09:40:00,43.75,43.82,43.66,43.82,42980.58579284031,22.9843,23.0211,22.9371,23.0211,42980.5858
2006-02-08 09:45:00,43.81,43.82,43.67,43.78,47357.19896756817,23.0159,23.0211,22.9423,23.0001,47357.199
2006-02-08 09:50:00,43.78,43.88,43.73,43.87,32768.48838514196,23.0001,23.0526,22.9738,23.0474,32768.4884
2006-02-08 09:55:00,43.87,43.91,43.79,43.79,41858.37728649983,23.0474,23.0684,23.0054,23.0054,41858.3773
2006-02-08 10:00:00,43.8,43.9,43.71,43.88,105375.37874537088,23.0106,23.0631,22.9633,23.0526,105375.3787
2006-02-08 10:05:00,43.89,43.89,43.77,43.8,24351.92458758837,23.0579,23.0579,22.9948,23.0106,24351.9246
2006-02-08 10:10:00,43.81,43.93,43.71,43.84,35349.56794972506,23.0159,23.0789,22.9633,23.0316,35349.5679
2006-02-08 10:15:00,43.84,43.96,43.84,43.94,34451.80114465267,23.0316,23.0947,23.0316,23.0842,34451.8011
2006-02-08 10:20:00,43.95,44.05,43.95,44.04,28840.758612950285,23.0894,23.1419,23.0894,23.1367,28840.7586
2006-02-08 10:25:00,44.04,44.09,43.96,44.09,24015.262035686228,23.1367,23.163,23.0947,23.163,24015.262
2006-02-08 10:30:00,44.1,44.18,44.03,44.16,38042.8683649422,23.1682,23.2102,23.1314,23.1997,38042.8684
2006-02-08 10:35:00,44.17,44.2,44.05,44.06,42195.03983840197,23.205,23.2207,23.1419,23.1472,42195.0398
2006-02-08 10:40:00,44.06,44.1,43.98,44.06,38828.414319380536,23.1472,23.1682,23.1052,23.1472,38828.4143
2006-02-08 10:45:00,44.05,44.08,44.05,44.07,13354.281225451688,23.1419,23.1577,23.1419,23.1525,13354.2812
2006-02-08 10:50:00,44.06,44.07,43.98,43.99,22893.05352934575,23.1472,23.1525,23.1052,23.1104,22893.0535
2006-02-08 10:55:00,43.98,43.99,43.94,43.94,16608.685893839076,23.1052,23.1104,23.0842,23.0842,16608.6859
2006-02-08 11:00:00,43.94,43.96,43.93,43.94,15486.477387498597,23.0842,23.0947,23.0789,23.0842,15486.4774
2006-02-08 11:05:00,43.93,43.98,43.93,43.97,19189.76545842217,23.0789,23.1052,23.0789,23.0999,19189.7655
2006-02-08 11:10:00,43.96,44.06,43.94,44.06,23229.71608124789,23.0947,23.1472,23.0842,23.1472,23229.7161
2006-02-08 11:15:00,44.08,44.15,44.06,44.07,37032.880709235775,23.1577,23.1945,23.1472,23.1525,37032.8807
2006-02-08 11:20:00,44.07,44.08,44.04,44.04,16496.465043205026,23.1525,23.1577,23.1367,23.1367,16496.465
2006-02-08 11:25:00,44.05,44.1,44.01,44.06,24015.262035686228,23.1419,23.1682,23.1209,23.1472,24015.262
2006-02-08 11:30:00,44.06,44.06,44.02,44.03,18179.777802715744,23.1472,23.1472,23.1262,23.1314,18179.7778
2006-02-08 11:35:00,44.03,44.04,44.0,44.01,10997.643362136683,23.1314,23.1367,23.1157,23.1209,10997.6434
2006-02-08 11:40:00,44.01,44.05,44.0,44.05,10885.422511502637,23.1209,23.1419,23.1157,23.1419,10885.4225
2006-02-08 11:45:00,44.03,44.07,44.03,44.06,10324.318258332398,23.1314,23.1525,23.1314,23.1472,10324.3183
2006-02-08 11:50:00,44.05,44.05,44.0,44.0,8079.901245651442,23.1419,23.1419,23.1157,23.1157,8079.9012
2006-02-08 11:55:00,43.99,43.99,43.96,43.96,9314.330602625969,23.1104,23.1104,23.0947,23.0947,9314.3306
2006-02-08 12:00:00,43.95,43.97,43.91,43.95,45225.00280552126,23.0894,23.0999,23.0684,23.0894,45225.0028
2006-02-08 12:05:00,43.94,43.98,43.94,43.96,10436.539108966446,23.0842,23.1052,23.0842,23.0947,10436.5391
2006-02-08 12:10:00,43.96,44.02,43.96,43.98,14364.26888115812,23.0947,23.1262,23.0947,23.1052,14364.2689
2006-02-08 12:15:00,43.97,43.98,43.96,43.96,5611.04253170239,23.0999,23.1052,23.0947,23.0947,5611.0425
2006-02-08 12:20:00,43.96,44.02,43.96,44.0,12119.851868477162,23.0947,23.1262,23.0947,23.1157,12119.8519
2006-02-08 12:25:00,44.02,44.04,44.0,44.04,6733.251038042868,23.1262,23.1367,23.1157,23.1367,6733.251
2006-02-08 12:30:00,44.04,44.05,44.02,44.02,7069.913589945011,23.1367,23.1419,23.1262,23.1262,7069.9136
2006-02-08 12:35:00,44.02,44.07,44.01,44.01,15374.256536864548,23.1262,23.1525,23.1209,23.1209,15374.2565
2006-02-08 12:40:00,44.01,44.07,44.01,44.07,13578.722926719784,23.1209,23.1525,23.1209,23.1525,13578.7229
2006-02-08 12:45:00,44.07,44.1,44.07,44.08,6733.251038042868,23.1525,23.1682,23.1525,23.1577,6733.251
2006-02-08 12:50:00,44.09,44.1,44.06,44.07,49040.51172707889,23.163,23.1682,23.1472,23.1525,49040.5117
2006-02-08 12:55:00,44.06,44.07,44.02,44.06,8528.784648187633,23.1472,23.1525,23.1262,23.1472,8528.7846
2006-02-08 13:00:00,44.06,44.06,44.01,44.03,9202.10975199192,23.1472,23.1472,23.1209,23.1314,9202.1098
2006-02-08 13:05:00,44.03,44.04,43.96,43.97,19750.86971159241,23.1314,23.1367,23.0947,23.0999,19750.8697
2006-02-08 13:10:00,43.97,44.07,43.93,44.02,27157.445853439567,23.0999,23.1525,23.0789,23.1262,27157.4459
2006-02-08 13:15:00,44.02,44.03,43.94,43.94,17282.01099764336,23.1262,23.1314,23.0842,23.0842,17282.011
2006-02-08 13:20:00,43.95,43.96,43.9,43.94,13466.502076085735,23.0894,23.0947,23.0631,23.0842,13466.5021
2006-02-08 13:25:00,43.94,44.0,43.93,43.93,12007.631017843114,23.0842,23.1157,23.0789,23.0789,12007.631
2006-02-08 13:30:00,43.92,43.97,43.9,43.9,10324.318258332398,23.0736,23.0999,23.0631,23.0631,10324.3183
2006-02-08 13:35:00,43.9,43.96,43.88,43.94,11222.08506340478,23.0631,23.0947,23.0526,23.0842,11222.0851
2006-02-08 13:40:00,43.96,43.98,43.95,43.96,8304.342946919538,23.0947,23.1052,23.0894,23.0947,8304.3429
2006-02-08 13:45:00,43.96,43.96,43.95,43.96,4488.834025361912,23.0947,23.0947,23.0894,23.0947,4488.834
2006-02-08 13:50:00,43.96,43.96,43.89,43.9,15374.256536864548,23.0947,23.0947,23.0579,23.0631,15374.2565
2006-02-08 13:55:00,43.9,43.93,43.88,43.93,6508.809336774772,23.0631,23.0789,23.0526,23.0789,6508.8093
2006-02-08 14:00:00,43.92,43.97,43.92,43.95,8977.668050723823,23.0736,23.0999,23.0736,23.0894,8977.6681
2006-02-08 14:05:00,43.95,43.95,43.88,43.88,9987.655706430254,23.0894,23.0894,23.0526,23.0526,9987.6557
2006-02-08 14:10:00,43.89,43.89,43.82,43.88,13354.281225451688,23.0579,23.0579,23.0211,23.0526,13354.2812
2006-02-08 14:15:00,43.86,43.9,43.84,43.84,11446.526764672875,23.0421,23.0631,23.0316,23.0316,11446.5268
2006-02-08 14:20:00,43.83,43.9,43.83,43.89,10660.98081023454,23.0264,23.0631,23.0264,23.0579,10660.9808
2006-02-08 14:25:00,43.88,43.89,43.86,43.87,8079.901245651442,23.0526,23.0579,23.0421,23.0474,8079.9012
2006-02-08 14:30:00,43.86,43.9,43.86,43.88,10324.318258332398,23.0421,23.0631,23.0421,23.0526,10324.3183
2006-02-08 14:35:00,43.88,43.9,43.85,43.88,234541.5778251599,23.0526,23.0631,23.0369,23.0526,234541.5778
2006-02-08 14:40:00,43.88,43.9,43.87,43.89,93367.74772752776,23.0526,23.0631,23.0474,23.0579,93367.7477
2006-02-08 14:45:00,43.89,43.9,43.88,43.88,29065.20031421838,23.0579,23.0631,23.0526,23.0526,29065.2003
2006-02-08 14:50:00,43.88,43.9,43.85,43.89,8641.00549882168,23.0526,23.0631,23.0369,23.0579,8641.0055
2006-02-08 14:55:00,43.9,43.91,43.89,43.9,6621.03018740882,23.0631,23.0684,23.0579,23.0631,6621.0302
2006-02-08 15:00:00,43.91,43.98,43.89,43.98,19189.76545842217,23.0684,23.1052,23.0579,23.1052,19189.7655
2006-02-08 15:05:00,43.96,44.08,43.94,44.06,19975.31141286051,23.0947,23.1577,23.0842,23.1472,19975.3114
2006-02-08 15:10:00,44.06,44.17,43.99,44.17,48479.40747390865,23.1472,23.205,23.1104,23.205,48479.4075
2006-02-08 15:15:00,44.16,44.23,44.13,44.14,37593.984962406015,23.1997,23.2365,23.184,23.1892,37593.985
2006-02-08 15:20:00,44.14,44.18,44.1,44.16,36583.99730669958,23.1892,23.2102,23.1682,23.1997,36583.9973
2006-02-08 15:25:00,44.15,44.19,44.12,44.13,28279.654359780045,23.1945,23.2155,23.1787,23.184,28279.6544
2006-02-08 15:30:00,44.13,44.13,44.1,44.13,35012.90539782291,23.184,23.184,23.1682,23.184,35012.9054
2006-02-08 15:35:00,44.11,44.23,44.11,44.22,54314.891706879134,23.1735,23.2365,23.1735,23.2313,54314.8917
2006-02-08 15:40:00,44.22,44.23,44.17,44.17,35686.2305016272,23.2313,23.2365,23.205,23.205,35686.2305
2006-02-08 15:45:00,44.18,44.21,44.17,44.19,26371.89989900124,23.2102,23.226,23.205,23.2155,26371.8999
2006-02-08 15:50:00,44.19,44.21,44.17,44.17,34115.13859275053,23.2155,23.226,23.205,23.205,34115.1386
2006-02-08 15:55:00,44.17,44.18,44.06,44.06,28279.654359780045,23.205,23.2102,23.1472,23.1472,28279.6544
2006-02-09 09:30:00,44.11,44.33,43.84,43.87,47132.75726630008,23.1735,23.289,23.0316,23.0474,47132.7573
2006-02-09 09:35:00,44.01,44.2,43.9,44.05,27830.77095724385,23.1209,23.2207,23.0631,23.1419,27830.771
2006-02-09 09:40:00,44.06,44.19,44.03,44.14,13242.06037481764,23.1472,23.2155,23.1314,23.1892,13242.0604
2006-02-09 09:45:00,44.15,44.27,44.11,44.11,26933.00415217147,23.1945,23.2575,23.1735,23.1735,26933.0042
2006-02-09 09:50:00,44.1,44.1,43.97,44.08,28279.654359780045,23.1682,23.1682,23.0999,23.1577,28279.6544
2006-02-09 09:55:00,44.1,44.19,44.01,44.09,28279.654359780045,23.1682,23.2155,23.1209,23.163,28279.6544
2006-02-09 10:00:00,44.1,44.13,44.0,44.07,20087.532263494555,23.1682,23.184,23.1157,23.1525,20087.5323
2006-02-09 10:05:00,44.11,44.13,43.96,43.97,14027.606329255976,23.1735,23.184,23.0947,23.0999,14027.6063
2006-02-09 10:10:00,43.94,44.05,43.89,43.98,17506.452698911457,23.0842,23.1419,23.0579,23.1052,17506.4527
2006-02-09 10:15:00,43.99,44.0,43.88,43.9,14027.606329255976,23.1104,23.1157,23.0526,23.0631,14027.6063
2006-02-09 10:20:00,43.92,43.93,43.88,43.92,15262.035686230502,23.0736,23.0789,23.0526,23.0736,15262.0357
2006-02-09 10:25:00,43.93,43.96,43.9,43.94,12344.293569745258,23.0789,23.0947,23.0631,23.0842,12344.2936
2006-02-09 10:30:00,43.94,43.97,43.82,43.96,20648.6365166648,23.0842,23.0999,23.0211,23.0947,20648.6365
2006-02-09 10:35:00,43.95,44.02,43.89,43.9,24576.36628885647,23.0894,23.1262,23.0579,23.0631,24576.3663
2006-02-09 10:40:00,43.9,44.01,43.9,43.98,149365.95219391762,23.0631,23.1209,23.0631,23.1052,149365.9522
2006-02-09 10:45:00,43.98,44.06,43.97,44.05,28952.97946358433,23.1052,23.1472,23.0999,23.1419,28952.9795
2006-02-09 10:50:00,44.04,44.05,43.98,44.02,14700.93143306026,23.1367,23.1419,23.1052,23.1262,14700.9314
2006-02-09 10:55:00,44.02,44.03,43.94,43.94,11446.526764672875,23.1262,23.1314,23.0842,23.0842,11446.5268
2006-02-09 11:00:00,43.95,43.96,43.85,43.85,19077.544607788124,23.0894,23.0947,23.0369,23.0369,19077.5446
2006-02-09 11:05:00,43.83,43.86,43.82,43.82,21995.28672427337,23.0264,23.0421,23.0211,23.0211,21995.2867
2006-02-09 11:10:00,43.82,43.86,43.81,43.82,130849.51183929974,23.0211,23.0421,23.0159,23.0211,130849.5118
2006-02-09 11:15:00,43.83,43.89,43.81,43.82,28055.21265851195,23.0264,23.0579,23.0159,23.0211,28055.2127
2006-02-09 11:20:00,43.82,43.85,43.81,43.84,34227.35944338458,23.0211,23.0369,23.0159,23.0316,34227.3594
2006-02-09 11:25:00,43.85,43.89,43.82,43.85,13578.722926719784,23.0369,23.0579,23.0211,23.0369,13578.7229
2006-02-09 11:30:00,43.85,43.89,43.78,43.82,26147.458197733136,23.0369,23.0579,23.0001,23.0211,26147.4582
2006-02-09 11:35:00,43.82,43.9,43.81,43.85,21434.18247110313,23.0211,23.0631,23.0159,23.0369,21434.1825
2006-02-09 11:40:00,43.85,43.88,43.85,43.86,12007.631017843114,23.0369,23.0526,23.0369,23.0421,12007.631
2006-02-09 11:45:00,43.86,43.91,43.75,43.76,29626.30456738862,23.0421,23.0684,22.9843,22.9896,29626.3046
2006-02-09 11:50:00,43.77,43.81,43.74,43.74,25923.016496465043,22.9948,23.0159,22.9791,22.9791,25923.0165
2006-02-09 11:55:00,43.75,43.77,43.73,43.74,16047.581640668835,22.9843,22.9948,22.9738,22.9791,16047.5816
2006-02-09 12:00:00,43.74,43.86,43.73,43.77,73841.31971720346,22.9791,23.0421,22.9738,22.9948,73841.3197
2006-02-09 12:05:00,43.76,43.8,43.73,43.74,32656.26753450791,22.9896,23.0106,22.9738,22.9791,32656.2675
2006-02-09 12:10:00,43.74,43.76,43.74,43.75,16496.465043205026,22.9791,22.9896,22.9791,22.9843,16496.465
2006-02-09 12:15:00,43.75,43.8,43.75,43.79,5835.484232970485,22.9843,23.0106,22.9843,23.0054,5835.4842
2006-02-09 12:20:00,43.79,43.88,43.79,43.83,16833.12759510717,23.0054,23.0526,23.0054,23.0264,16833.1276
2006-02-09 12:25:00,43.87,43.87,43.82,43.82,7967.6803950173935,23.0474,23.0474,23.0211,23.0211,7967.6804
2006-02-09 12:30:00,43.82,43.86,43.82,43.85,14139.827179890022,23.0211,23.0421,23.0211,23.0369,14139.8272
2006-02-09 12:35:00,43.85,43.96,43.85,43.94,26820.783301537424,23.0369,23.0947,23.0369,23.0842,26820.7833
2006-02-09 12:40:00,43.93,43.94,43.88,43.89,23341.93693188194,23.0789,23.0842,23.0526,23.0579,23341.9369
2006-02-09 12:45:00,43.89,43.91,43.87,43.91,23341.93693188194,23.0579,23.0684,23.0474,23.0684,23341.9369
2006-02-09 12:50:00,43.9,43.95,43.89,43.92,63741.44316013915,23.0631,23.0894,23.0579,23.0736,63741.4432
2006-02-09 12:55:00,43.93,43.94,43.89,43.92,21209.74076983504,23.0789,23.0842,23.0579,23.0736,21209.7408
2006-02-09 13:00:00,43.92,44.08,43.92,43.98,34564.02199528672,23.0736,23.1577,23.0736,23.1052,34564.022
2006-02-09 13:05:00,43.96,44.01,43.9,43.98,21321.961620469083,23.0947,23.1209,23.0631,23.1052,21321.9616
2006-02-09 13:10:00,43.98,44.0,43.97,43.98,15823.13993940074,23.1052,23.1157,23.0999,23.1052,15823.1399
2006-02-09 13:15:00,43.97,43.97,43.91,43.96,36920.65985860173,23.0999,23.0999,23.0684,23.0947,36920.6599
2006-02-09 13:20:00,43.96,43.96,43.86,43.91,26035.23734709909,23.0947,23.0947,23.0421,23.0684,26035.2373
2006-02-09 13:25:00,43.9,43.9,43.84,43.84,10436.539108966446,23.0631,23.0631,23.0316,23.0316,10436.5391
2006-02-09 13:30:00,43.83,43.87,43.82,43.85,25249.69139266076,23.0264,23.0474,23.0211,23.0369,25249.6914
2006-02-09 13:35:00,43.85,43.86,43.81,43.81,9987.655706430254,23.0369,23.0421,23.0159,23.0159,9987.6557
2006-02-09 13:40:00,43.8,43.8,43.73,43.74,16496.465043205026,23.0106,23.0106,22.9738,22.9791,16496.465
2006-02-09 13:45:00,43.74,43.77,43.7,43.75,35012.90539782291,22.9791,22.9948,22.9581,22.9843,35012.9054
2006-02-09 13:50:00,43.74,43.77,43.67,43.76,39613.96027381888,22.9791,22.9948,22.9423,22.9896,39613.9603
2006-02-09 13:55:00,43.77,43.8,43.74,43.74,28840.758612950285,22.9948,23.0106,22.9791,22.9791,28840.7586
2006-02-09 14:00:00,43.73,43.75,43.66,43.75,23566.37863315004,22.9738,22.9843,22.9371,22.9843,23566.3786
2006-02-09 14:05:00,43.72,43.72,43.6,43.66,41746.156435865785,22.9686,22.9686,22.9055,22.9371,41746.1564
2006-02-09 14:10:00,43.67,43.72,43.65,43.68,38828.414319380536,22.9423,22.9686,22.9318,22.9476,38828.4143
2006-02-09 14:15:00,43.68,43.72,43.67,43.7,18628.66120525193,22.9476,22.9686,22.9423,22.9581,18628.6612
2006-02-09 14:20:00,43.7,43.7,43.66,43.67,19077.544607788124,22.9581,22.9581,22.9371,22.9423,19077.5446
2006-02-09 14:25:00,43.69,43.73,43.67,43.69,25698.574795196942,22.9528,22.9738,22.9423,22.9528,25698.5748
2006-02-09 14:30:00,43.68,43.74,43.68,43.74,31982.942430703624,22.9476,22.9791,22.9476,22.9791,31982.9424
2006-02-09 14:35:00,43.74,43.76,43.71,43.74,20424.1948153967,22.9791,22.9896,22.9633,22.9791,20424.1948
2006-02-09 14:40:00,43.75,43.77,43.73,43.75,19975.31141286051,22.9843,22.9948,22.9738,22.9843,19975.3114
2006-02-09 14:45:00,43.74,43.75,43.71,43.73,10773.201660868588,22.9791,22.9843,22.9633,22.9738,10773.2017
2006-02-09 14:50:00,43.73,43.77,43.7,43.75,38828.414319380536,22.9738,22.9948,22.9581,22.9843,38828.4143
2006-02-09 14:55:00,43.75,43.77,43.72,43.77,20424.1948153967,22.9843,22.9948,22.9686,22.9948,20424.1948
2006-02-09 15:00:00,43.77,43.78,43.69,43.73,33329.5926383122,22.9948,23.0001,22.9528,22.9738,33329.5926
2006-02-09 15:05:00,43.71,43.74,43.7,43.72,29065.20031421838,22.9633,22.9791,22.9581,22.9686,29065.2003
2006-02-09 15:10:00,43.74,43.74,43.71,43.73,23005.2743799798,22.9791,22.9791,22.9633,22.9738,23005.2744
2006-02-09 15:15:00,43.73,43.79,43.73,43.75,34451.80114465267,22.9738,23.0054,22.9738,22.9843,34451.8011
2006-02-09 15:20:00,43.75,43.78,43.75,43.76,14700.93143306026,22.9843,23.0001,22.9843,22.9896,14700.9314
2006-02-09 15:25:00,43.75,43.86,43.75,43.85,58467.0631803389,22.9843,23.0421,22.9843,23.0369,58467.0632
2006-02-09 15:30:00,43.85,43.87,43.82,43.84,112108.62978341377,23.0369,23.0474,23.0211,23.0316,112108.6298
2006-02-09 15:35:00,43.85,43.86,43.81,43.83,51733.81214229604,23.0369,23.0421,23.0159,23.0264,51733.8121
2006-02-09 15:40:00,43.82,43.84,43.79,43.84,41185.052182695545,23.0211,23.0316,23.0054,23.0316,41185.0522
2006-02-09 15:45:00,43.82,43.86,43.82,43.86,50948.2661878577,23.0211,23.0421,23.0211,23.0421,50948.2662
2006-02-09 15:50:00,43.86,43.93,43.84,43.84,118056.33486701827,23.0421,23.0789,23.0316,23.0316,118056.3349
2006-02-09 15:55:00,43.84,43.89,43.84,43.86,85063.40478060824,23.0316,23.0579,23.0316,23.0421,85063.4048
2006-02-10 09:30:00,44.56,44.56,44.56,44.56,0.0,23.4099,23.4099,23.4099,23.4099,0.0
2006-02-10 09:35:00,43.82,44.02,43.7,43.98,94265.51453260017,23.0211,23.1262,22.9581,23.1052,94265.5145
2006-02-10 09:40:00,44.0,44.0,43.67,43.87,49713.83683088318,23.1157,23.1157,22.9423,23.0474,49713.8368
2006-02-10 09:45:00,43.86,43.97,43.82,43.89,60711.48019301986,23.0421,23.0999,23.0211,23.0579,60711.4802
2006-02-10 09:50:00,43.88,44.1,43.88,44.05,56559.30871956009,23.0526,23.1682,23.0526,23.1419,56559.3087
2006-02-10 09:55:00,44.06,44.3,44.04,44.3,33217.37178767815,23.1472,23.2733,23.1367,23.2733,33217.3718
2006-02-10 10:00:00,44.3,44.36,44.23,44.23,57457.07552463248,23.2733,23.3048,23.2365,23.2365,57457.0755
2006-02-10 10:05:00,44.21,44.23,44.08,44.15,47918.30322073841,23.226,23.2365,23.1577,23.1945,47918.3032
2006-02-10 10:10:00,44.16,44.16,44.06,44.1,43541.69004601055,23.1997,23.1997,23.1472,23.1682,43541.69
2006-02-10 10:15:00,44.11,44.2,44.11,44.15,34002.917742116486,23.1735,23.2207,23.1735,23.1945,34002.9177
2006-02-10 10:20:00,44.15,44.16,44.08,44.08,31982.942430703624,23.1945,23.1997,23.1577,23.1577,31982.9424
2006-02-10 10:25:00,44.08,44.19,44.03,44.19,72270.22780832679,23.1577,23.2155,23.1314,23.2155,72270.2278
2006-02-10 10:30:00,44.19,44.21,44.11,44.11,40960.61048142744,23.2155,23.226,23.1735,23.1735,40960.6105
2006-02-10 10:35:00,44.11,44.12,43.92,44.04,132757.26630007854,23.1735,23.1787,23.0736,23.1367,132757.2663
2006-02-10 10:40:00,44.04,44.15,44.04,44.1,77432.38693749298,23.1367,23.1945,23.1367,23.1682,77432.3869
2006-02-10 10:45:00,44.11,44.14,44.09,44.14,26484.12074963528,23.1735,23.1892,23.163,23.1892,26484.1207
2006-02-10 10:50:00,44.14,44.15,44.11,44.14,23341.93693188194,23.1892,23.1945,23.1735,23.1892,23341.9369
2006-02-10 10:55:00,44.14,44.16,44.12,44.14,28728.53776231624,23.1892,23.1997,23.1787,23.1892,28728.5378
2006-02-10 11:00:00,44.13,44.23,44.12,44.2,33554.03433958029,23.184,23.2365,23.1787,23.2207,33554.0343
2006-02-10 11:05:00,44.21,44.22,44.18,44.21,26596.34160026933,23.226,23.2313,23.2102,23.226,26596.3416
2006-02-10 11:10:00,44.21,44.21,44.16,44.2,24800.80799012457,23.226,23.226,23.1997,23.2207,24800.808
2006-02-10 11:15:00,44.2,44.46,44.2,44.41,68454.71888676916,23.2207,23.3573,23.2207,23.3311,68454.7189
2006-02-10 11:20:00,44.41,44.49,44.37,44.47,41409.49388396364,23.3311,23.3731,23.3101,23.3626,41409.4939
2006-02-10 11:25:00,44.47,44.47,44.36,44.39,30075.18796992481,23.3626,23.3626,23.3048,23.3206,30075.188
2006-02-10 11:30:00,44.39,44.63,44.39,44.61,54314.891706879134,23.3206,23.4467,23.3206,23.4361,54314.8917
2006-02-10 11:35:00,44.61,44.69,44.56,44.67,57344.85467399842,23.4361,23.4782,23.4099,23.4677,57344.8547
2006-02-10 11:40:00,44.67,44.72,44.64,44.71,24576.36628885647,23.4677,23.4939,23.4519,23.4887,24576.3663
2006-02-10 11:45:00,44.7,44.93,44.7,44.84,114465.26764672875,23.4834,23.6043,23.4834,23.557,114465.2676
2006-02-10 11:50:00,44.87,45.01,44.6,44.81,87981.14689709348,23.5727,23.6463,23.4309,23.5412,87981.1469
2006-02-10 11:55:00,44.81,44.96,44.74,44.91,110537.53787453708,23.5412,23.62,23.5044,23.5937,110537.5379
2006-02-10 12:00:00,44.91,44.93,44.88,44.88,20311.97396476265,23.5937,23.6043,23.578,23.578,20311.974
2006-02-10 12:05:00,44.88,44.96,44.87,44.88,32880.709235776005,23.578,23.62,23.5727,23.578,32880.7092
2006-02-10 12:10:00,44.88,44.88,44.78,44.81,20648.6365166648,23.578,23.578,23.5255,23.5412,20648.6365
2006-02-10 12:15:00,44.82,44.84,44.8,44.82,26933.00415217147,23.5465,23.557,23.536,23.5465,26933.0042
2006-02-10 12:20:00,44.82,44.83,44.8,44.81,33105.1509370441,23.5465,23.5517,23.536,23.5412,33105.1509
2006-02-10 12:25:00,44.81,44.81,44.78,44.81,40511.72707889126,23.5412,23.5412,23.5255,23.5412,40511.7271
2006-02-10 12:30:00,44.81,44.87,44.81,44.85,84951.18392997418,23.5412,23.5727,23.5412,23.5622,84951.1839
2006-02-10 12:35:00,44.85,45.05,44.85,45.03,105375.37874537088,23.5622,23.6673,23.5622,23.6568,105375.3787
2006-02-10 12:40:00,45.03,45.03,44.87,44.89,67220.28952979464,23.6568,23.6568,23.5727,23.5832,67220.2895
2006-02-10 12:45:00,44.89,44.9,44.82,44.82,26147.458197733136,23.5832,23.5885,23.5465,23.5465,26147.4582
2006-02-10 12:50:00,44.82,44.84,44.8,44.81,26708.562450903377,23.5465,23.557,23.536,23.5412,26708.5625
2006-02-10 12:55:00,44.8,44.91,44.8,44.91,28055.21265851195,23.536,23.5937,23.536,23.5937,28055.2127
2006-02-10 13:00:00,44.9,44.9,44.86,44.87,15598.698238132643,23.5885,23.5885,23.5675,23.5727,15598.6982
2006-02-10 13:05:00,44.86,44.89,44.8,44.82,25249.69139266076,23.5675,23.5832,23.536,23.5465,25249.6914
2006-02-10 13:10:00,44.82,44.91,44.82,44.89,16945.348445741216,23.5465,23.5937,23.5465,23.5832,16945.3484
2006-02-10 13:15:00,44.88,44.9,44.8,44.82,18516.440354617887,23.578,23.5885,23.536,23.5465,18516.4404
2006-02-10 13:20:00,44.82,44.88,44.82,44.83,20648.6365166648,23.5465,23.578,23.5465,23.5517,20648.6365
2006-02-10 13:25:00,44.84,44.87,44.76,44.79,29738.525418022666,23.557,23.5727,23.5149,23.5307,29738.5254
2006-02-10 13:30:00,44.78,44.83,44.75,44.83,24239.703736954325,23.5255,23.5517,23.5097,23.5517,24239.7037
2006-02-10 13:35:00,44.83,44.85,44.8,44.85,20199.753114128605,23.5517,23.5622,23.536,23.5622,20199.7531
2006-02-10 13:40:00,44.86,44.87,44.73,44.75,15149.814835596451,23.5675,23.5727,23.4992,23.5097,15149.8148
2006-02-10 13:45:00,44.74,44.8,44.73,44.74,28391.87521041409,23.5044,23.536,23.4992,23.5044,28391.8752
2006-02-10 13:50:00,44.74,44.78,44.7,44.72,26035.23734709909,23.5044,23.5255,23.4834,23.4939,26035.2373
2006-02-10 13:55:00,44.72,44.72,44.7,44.72,27381.887554707664,23.4939,23.4939,23.4834,23.4939,27381.8876
2006-02-10 14:00:00,44.73,44.79,44.72,44.79,49826.05768151722,23.4992,23.5307,23.4939,23.5307,49826.0577
2006-02-10 14:05:00,44.79,45.04,44.79,45.0,113455.27999102233,23.5307,23.662,23.5307,23.641,113455.28
2006-02-10 14:10:00,45.02,45.22,45.01,45.16,84390.07967680394,23.6515,23.7566,23.6463,23.7251,84390.0797
2006-02-10 14:15:00,45.16,45.2,45.1,45.2,39838.40197508697,23.7251,23.7461,23.6936,23.7461,39838.402
2006-02-10 14:20:00,45.2,45.2,45.09,45.15,64190.32656267534,23.7461,23.7461,23.6883,23.7198,64190.3266
2006-02-10 14:25:00,45.15,45.3,45.15,45.24,67444.73123106273,23.7198,23.7986,23.7198,23.7671,67444.7312
2006-02-10 14:30:00,45.23,45.29,45.21,45.21,33778.476040848385,23.7619,23.7934,23.7514,23.7514,33778.476
2006-02-10 14:35:00,45.21,45.21,45.09,45.18,41858.37728649983,23.7514,23.7514,23.6883,23.7356,41858.3773
2006-02-10 14:40:00,45.18,45.18,45.09,45.15,28391.87521041409,23.7356,23.7356,23.6883,23.7198,28391.8752
2006-02-10 14:45:00,45.15,45.15,45.05,45.05,18853.10290652003,23.7198,23.7198,23.6673,23.6673,18853.1029
2006-02-10 14:50:00,45.06,45.07,45.01,45.06,30972.9547749972,23.6726,23.6778,23.6463,23.6726,30972.9548
2006-02-10 14:55:00,45.05,45.08,45.05,45.05,18516.440354617887,23.6673,23.6831,23.6673,23.6673,18516.4404
2006-02-10 15:00:00,45.05,45.17,45.05,45.08,38940.63517001459,23.6673,23.7303,23.6673,23.6831,38940.6352
2006-02-10 15:05:00,45.07,45.09,45.03,45.06,28279.654359780045,23.6778,23.6883,23.6568,23.6726,28279.6544
2006-02-10 15:10:00,45.07,45.08,44.93,45.02,45673.886208057454,23.6778,23.6831,23.6043,23.6515,45673.8862
2006-02-10 15:15:00,45.0,45.02,44.92,44.93,31758.500729435527,23.641,23.6515,23.599,23.6043,31758.5007
2006-02-10 15:20:00,44.94,44.98,44.89,44.95,52968.24149927056,23.6095,23.6305,23.5832,23.6148,52968.2415
2006-02-10 15:25:00,44.94,44.96,44.88,44.88,31534.05902816743,23.6095,23.62,23.578,23.578,31534.059
2006-02-10 15:30:00,44.88,44.92,44.87,44.88,39389.518572550776,23.578,23.599,23.5727,23.578,39389.5186
2006-02-10 15:35:00,44.87,44.88,44.8,44.83,61833.68869936034,23.5727,23.578,23.536,23.5517,61833.6887
2006-02-10 15:40:00,44.84,44.88,44.83,44.88,32768.48838514196,23.557,23.578,23.5517,23.578,32768.4884
2006-02-10 15:45:00,44.88,45.04,44.88,45.04,49489.39512961508,23.578,23.662,23.578,23.662,49489.3951
2006-02-10 15:50:00,45.05,45.07,45.01,45.03,42419.48153967007,23.6673,23.6778,23.6463,23.6568,42419.4815
2006-02-10 15:55:00,45.03,45.04,44.73,44.84,112894.17573785209,23.6568,23.662,23.4992,23.557,112894.1757
2006-02-13 09:30:00,44.6,44.7,44.59,44.67,95275.50218830658,23.4309,23.4834,23.4256,23.4677,95275.5022
2006-02-13 09:35:00,44.68,44.68,44.42,44.45,42307.26068903602,23.4729,23.4729,23.3363,23.3521,42307.2607
2006-02-13 09:40:00,44.47,44.52,44.42,44.49,26933.00415217147,23.3626,23.3889,23.3363,23.3731,26933.0042
2006-02-13 09:45:00,44.5,44.56,44.48,44.5,36808.43900796768,23.3784,23.4099,23.3678,23.3784,36808.439
2006-02-13 09:50:00,44.5,44.5,44.39,44.43,25025.24969139266,23.3784,23.3784,23.3206,23.3416,25025.2497
2006-02-13 09:55:00,44.44,44.46,44.39,44.42,23341.93693188194,23.3468,23.3573,23.3206,23.3363,23341.9369
2006-02-13 10:00:00,44.42,44.42,44.25,44.25,54988.21681068342,23.3363,23.3363,23.247,23.247,54988.2168
2006-02-13 10:05:00,44.25,44.28,44.23,44.27,37369.54326113792,23.247,23.2628,23.2365,23.2575,37369.5433
2006-02-13 10:10:00,44.23,44.28,44.23,44.24,35125.12624845696,23.2365,23.2628,23.2365,23.2418,35125.1262
2006-02-13 10:15:00,44.24,44.27,44.23,44.26,28840.758612950285,23.2418,23.2575,23.2365,23.2523,28840.7586
2006-02-13 10:20:00,44.25,44.25,44.15,44.18,31534.05902816743,23.247,23.247,23.1945,23.2102,31534.059
2006-02-13 10:25:00,44.2,44.2,44.04,44.06,27494.10840534171,23.2207,23.2207,23.1367,23.1472,27494.1084
2006-02-13 10:30:00,44.06,44.14,44.06,44.13,47132.75726630008,23.1472,23.1892,23.1472,23.184,47132.7573
2006-02-13 10:35:00,44.11,44.13,44.08,44.11,21434.18247110313,23.1735,23.184,23.1577,23.1735,21434.1825
2006-02-13 10:40:00,44.1,44.1,43.98,43.98,17730.894400179553,23.1682,23.1682,23.1052,23.1052,17730.8944
2006-02-13 10:45:00,43.99,44.04,43.99,44.04,28616.31691168219,23.1104,23.1367,23.1104,23.1367,28616.3169
2006-02-13 10:50:00,44.02,44.12,44.02,44.12,19863.09056222646,23.1262,23.1787,23.1262,23.1787,19863.0906
2006-02-13 10:55:00,44.11,44.11,44.06,44.06,7631.017843115251,23.1735,23.1735,23.1472,23.1472,7631.0178
2006-02-13 11:00:00,44.06,44.07,43.99,44.02,18179.777802715744,23.1472,23.1525,23.1104,23.1262,18179.7778
2006-02-13 11:05:00,44.02,44.04,43.98,44.03,19301.98630905622,23.1262,23.1367,23.1052,23.1314,19301.9863
2006-02-13 11:10:00,44.03,44.15,44.03,44.12,28167.433509146,23.1314,23.1945,23.1314,23.1787,28167.4335
2006-02-13 11:15:00,44.11,44.11,44.03,44.04,17618.673549545503,23.1735,23.1735,23.1314,23.1367,17618.6735
2006-02-13 11:20:00,44.04,44.1,44.04,44.08,12905.397822915496,23.1367,23.1682,23.1367,23.1577,12905.3978
2006-02-13 11:25:00,44.09,44.1,44.06,44.08,12119.851868477162,23.163,23.1682,23.1472,23.1577,12119.8519
2006-02-13 11:30:00,44.07,44.1,44.06,44.07,10099.876557064305,23.1525,23.1682,23.1472,23.1525,10099.8766
2006-02-13 11:35:00,44.07,44.12,44.07,44.12,9426.551453260015,23.1525,23.1787,23.1525,23.1787,9426.5515
2006-02-13 11:40:00,44.13,44.15,44.11,44.15,17057.569296375266,23.184,23.1945,23.1735,23.1945,17057.5693
2006-02-13 11:45:00,44.15,44.18,44.14,44.18,11670.96846594097,23.1945,23.2102,23.1892,23.2102,11670.9685
2006-02-13 11:50:00,44.18,44.18,44.15,44.15,10436.539108966446,23.2102,23.2102,23.1945,23.1945,10436.5391
2006-02-13 11:55:00,44.15,44.16,44.13,44.16,17169.790147009313,23.1945,23.1997,23.184,23.1997,17169.7901
2006-02-13 12:00:00,44.16,44.22,44.16,44.22,13466.502076085735,23.1997,23.2313,23.1997,23.2313,13466.5021
2006-02-13 12:05:00,44.22,44.28,44.21,44.28,18291.99865334979,23.2313,23.2628,23.226,23.2628,18291.9987
2006-02-13 12:10:00,44.28,44.34,44.26,44.33,38716.19346874649,23.2628,23.2943,23.2523,23.289,38716.1935
2006-02-13 12:15:00,44.33,44.37,44.32,44.36,46122.76961059365,23.289,23.3101,23.2838,23.3048,46122.7696
2006-02-13 12:20:00,44.35,44.39,44.34,44.37,30299.629671192903,23.2996,23.3206,23.2943,23.3101,30299.6297
2006-02-13 12:25:00,44.38,44.4,44.37,44.39,20536.41566603075,23.3153,23.3258,23.3101,23.3206,20536.4157
2006-02-13 12:30:00,44.39,44.39,44.36,44.38,19414.207159690268,23.3206,23.3206,23.3048,23.3153,19414.2072
2006-02-13 12:35:00,44.38,44.39,44.35,44.35,15598.698238132643,23.3153,23.3206,23.2996,23.2996,15598.6982
2006-02-13 12:40:00,44.36,44.36,44.3,44.34,26484.12074963528,23.3048,23.3048,23.2733,23.2943,26484.1207
2006-02-13 12:45:00,44.35,44.38,44.34,44.37,16833.12759510717,23.2996,23.3153,23.2943,23.3101,16833.1276
2006-02-13 12:50:00,44.38,44.4,44.37,44.38,12793.17697228145,23.3153,23.3258,23.3101,23.3153,12793.177
2006-02-13 12:55:00,44.38,44.38,44.35,44.35,5162.159129166199,23.3153,23.3153,23.2996,23.2996,5162.1591
2006-02-13 13:00:00,44.35,44.39,44.34,44.38,18965.32375715408,23.2996,23.3206,23.2943,23.3153,18965.3238
2006-02-13 13:05:00,44.38,44.41,44.37,44.4,22219.728425541463,23.3153,23.3311,23.3101,23.3258,22219.7284
2006-02-13 13:10:00,44.41,44.41,44.38,44.4,15823.13993940074,23.3311,23.3311,23.3153,23.3258,15823.1399
2006-02-13 13:15:00,44.41,44.41,44.34,44.36,17955.336101447647,23.3311,23.3311,23.2943,23.3048,17955.3361
2006-02-13 13:20:00,44.36,44.39,44.32,44.38,19638.648860958365,23.3048,23.3206,23.2838,23.3153,19638.6489
2006-02-13 13:25:00,44.38,44.43,44.37,44.41,16496.465043205026,23.3153,23.3416,23.3101,23.3311,16496.465
2006-02-13 13:30:00,44.41,44.43,44.35,44.36,31870.72158006957,23.3311,23.3416,23.2996,23.3048,31870.7216
2006-02-13 13:35:00,44.35,44.36,44.3,44.31,26596.34160026933,23.2996,23.3048,23.2733,23.2785,26596.3416
2006-02-13 13:40:00,44.31,44.31,44.28,44.29,25586.3539445629,23.2785,23.2785,23.2628,23.268,25586.3539
2006-02-13 13:45:00,44.29,44.31,44.22,44.25,43541.69004601055,23.268,23.2785,23.2313,23.247,43541.69
2006-02-13 13:50:00,44.25,44.26,44.19,44.19,33441.813488946245,23.247,23.2523,23.2155,23.2155,33441.8135
2006-02-13 13:55:00,44.19,44.21,44.17,44.17,25810.795645831,23.2155,23.226,23.205,23.205,25810.7956
2006-02-13 14:00:00,44.18,44.19,44.16,44.19,16833.12759510717,23.2102,23.2155,23.1997,23.2155,16833.1276
2006-02-13 14:05:00,44.2,44.2,44.15,44.18,17955.336101447647,23.2207,23.2207,23.1945,23.2102,17955.3361
2006-02-13 14:10:00,44.16,44.18,44.13,44.13,71260.24015262035,23.1997,23.2102,23.184,23.184,71260.2402
2006-02-13 14:15:00,44.12,44.16,44.12,44.13,195937.60520704745,23.1787,23.1997,23.1787,23.184,195937.6052
2006-02-13 14:20:00,44.13,44.2,44.13,44.19,17955.336101447647,23.184,23.2207,23.184,23.2155,17955.3361
2006-02-13 14:25:00,44.18,44.18,44.13,44.15,13129.839524183591,23.2102,23.2102,23.184,23.1945,13129.8395
2006-02-13 14:30:00,44.14,44.15,44.13,44.13,10997.643362136683,23.1892,23.1945,23.184,23.184,10997.6434
2006-02-13 14:35:00,44.14,44.14,44.1,44.1,20760.85736729884,23.1892,23.1892,23.1682,23.1682,20760.8574
2006-02-13 14:40:00,44.09,44.09,44.04,44.05,18740.882055885984,23.163,23.163,23.1367,23.1419,18740.8821
2006-02-13 14:45:00,44.05,44.06,44.02,44.06,30636.29222309505,23.1419,23.1472,23.1262,23.1472,30636.2922
2006-02-13 14:50:00,44.06,44.06,44.04,44.05,29065.20031421838,23.1472,23.1472,23.1367,23.1419,29065.2003
2006-02-13 14:55:00,44.05,44.06,43.99,44.01,22780.832678711704,23.1419,23.1472,23.1104,23.1209,22780.8327
2006-02-13 15:00:00,44.0,44.08,44.0,44.06,26484.12074963528,23.1157,23.1577,23.1157,23.1472,26484.1207
2006-02-13 15:05:00,44.06,44.12,44.06,44.12,15486.477387498597,23.1472,23.1787,23.1472,23.1787,15486.4774
2006-02-13 15:10:00,44.12,44.12,44.07,44.08,21658.624172371223,23.1787,23.1787,23.1525,23.1577,21658.6242
2006-02-13 15:15:00,44.08,44.17,44.08,44.17,22444.17012680956,23.1577,23.205,23.1577,23.205,22444.1701
2006-02-13 15:20:00,44.16,44.25,44.16,44.23,112557.51318594994,23.1997,23.247,23.1997,23.2365,112557.5132
2006-02-13 15:25:00,44.23,44.23,44.23,44.23,24127.48288632028,23.2365,23.2365,23.2365,23.2365,24127.4829
2006-02-13 15:30:00,44.23,44.31,44.23,44.27,38042.8683649422,23.2365,23.2785,23.2365,23.2575,38042.8684
2006-02-13 15:35:00,44.28,44.28,44.26,44.27,13466.502076085735,23.2628,23.2628,23.2523,23.2575,13466.5021
2006-02-13 15:40:00,44.28,44.28,44.23,44.24,30972.9547749972,23.2628,23.2628,23.2365,23.2418,30972.9548
2006-02-13 15:45:00,44.25,44.29,44.24,44.27,19750.86971159241,23.247,23.268,23.2418,23.2575,19750.8697
2006-02-13 15:50:00,44.27,44.29,44.26,44.29,46683.87386376388,23.2575,23.268,23.2523,23.268,46683.8739
2006-02-13 15:55:00,44.3,44.31,44.28,44.31,94265.51453260017,23.2733,23.2785,23.2628,23.2785,94265.5145
2006-02-14 09:30:00,44.62,44.83,44.6,44.79,77544.60778812703,23.4414,23.5517,23.4309,23.5307,77544.6078
2006-02-14 09:35:00,44.8,44.8,44.65,44.75,34676.24284592077,23.536,23.536,23.4572,23.5097,34676.2428
2006-02-14 09:40:00,44.75,44.86,44.7,44.79,54314.891706879134,23.5097,23.5675,23.4834,23.5307,54314.8917
2006-02-14 09:45:00,44.8,44.88,44.7,44.85,40511.72707889126,23.536,23.578,23.4834,23.5622,40511.7271
2006-02-14 09:50:00,44.85,44.92,44.84,44.92,37593.984962406015,23.5622,23.599,23.557,23.599,37593.985
2006-02-14 09:55:00,44.92,45.15,44.92,45.15,52631.57894736842,23.599,23.7198,23.599,23.7198,52631.5789
2006-02-14 10:00:00,45.15,45.2,44.96,45.16,49938.27853215127,23.7198,23.7461,23.62,23.7251,49938.2785
2006-02-14 10:05:00,45.16,45.32,45.16,45.28,74739.08652227583,23.7251,23.8091,23.7251,23.7881,74739.0865
2006-02-14 10:10:00,45.25,45.27,45.24,45.27,61272.5844461901,23.7724,23.7829,23.7671,23.7829,61272.5844
2006-02-14 10:15:00,45.27,45.29,45.25,45.25,64751.43081584558,23.7829,23.7934,23.7724,23.7724,64751.4308
2006-02-14 10:20:00,45.25,45.28,45.16,45.22,48928.29087644485,23.7724,23.7881,23.7251,23.7566,48928.2909
2006-02-14 10:25:00,45.21,45.28,45.21,45.25,10324.318258332398,23.7514,23.7881,23.7514,23.7724,10324.3183
2006-02-14 10:30:00,45.25,45.25,45.09,45.1,80462.34990461227,23.7724,23.7724,23.6883,23.6936,80462.3499
2006-02-14 10:35:00,45.08,45.08,44.92,44.93,55212.65851195152,23.6831,23.6831,23.599,23.6043,55212.6585
2006-02-14 10:40:00,44.94,44.97,44.8,44.87,90786.66816294468,23.6095,23.6253,23.536,23.5727,90786.6682
2006-02-14 10:45:00,44.88,44.96,44.88,44.95,16272.02334193693,23.578,23.62,23.578,23.6148,16272.0233
2006-02-14 10:50:00,44.95,45.04,44.94,45.01,27269.666704073614,23.6148,23.662,23.6095,23.6463,27269.6667
2006-02-14 10:55:00,45.02,45.27,44.97,45.07,23678.599483784084,23.6515,23.7829,23.6253,23.6778,23678.5995
2006-02-14 11:00:00,45.06,45.11,44.98,45.11,32992.93008641005,23.6726,23.6988,23.6305,23.6988,32992.9301
2006-02-14 11:05:00,45.1,45.21,45.1,45.13,32431.82583323981,23.6936,23.7514,23.6936,23.7093,32431.8258
2006-02-14 11:10:00,45.14,45.24,45.13,45.22,45786.1070586915,23.7146,23.7671,23.7093,23.7566,45786.1071
2006-02-14 11:15:00,45.23,45.3,45.19,45.27,39950.62282572102,23.7619,23.7986,23.7408,23.7829,39950.6228
2006-02-14 11:20:00,45.26,45.39,45.18,45.19,66771.40612725844,23.7776,23.8459,23.7356,23.7408,66771.4061
2006-02-14 11:25:00,45.19,45.25,45.19,45.21,35574.00965099315,23.7408,23.7724,23.7408,23.7514,35574.0097
2006-02-14 11:30:00,45.21,45.32,45.21,45.27,30299.629671192903,23.7514,23.8091,23.7514,23.7829,30299.6297
2006-02-14 11:35:00,45.26,45.27,45.13,45.21,59701.49253731343,23.7776,23.7829,23.7093,23.7514,59701.4925
2006-02-14 11:40:00,45.2,45.24,45.2,45.23,23566.37863315004,23.7461,23.7671,23.7461,23.7619,23566.3786
2006-02-14 11:45:00,45.23,45.29,45.23,45.26,32095.16328133767,23.7619,23.7934,23.7619,23.7776,32095.1633
2006-02-14 11:50:00,45.26,45.39,45.26,45.35,39613.96027381888,23.7776,23.8459,23.7776,23.8249,39613.9603
2006-02-14 11:55:00,45.35,45.41,45.33,45.37,36471.776456065534,23.8249,23.8564,23.8144,23.8354,36471.7765
2006-02-14 12:00:00,45.37,45.42,45.36,45.4,25474.13309392885,23.8354,23.8617,23.8302,23.8512,25474.1331
2006-02-14 12:05:00,45.38,45.4,45.34,45.36,26596.34160026933,23.8407,23.8512,23.8197,23.8302,26596.3416
2006-02-14 12:10:00,45.36,45.37,45.32,45.32,23566.37863315004,23.8302,23.8354,23.8091,23.8091,23566.3786
2006-02-14 12:15:00,45.31,45.33,45.3,45.3,15710.919088766692,23.8039,23.8144,23.7986,23.7986,15710.9191
2006-02-14 12:20:00,45.3,45.31,45.29,45.29,17394.23184827741,23.7986,23.8039,23.7934,23.7934,17394.2318
2006-02-14 12:25:00,45.3,45.3,45.26,45.26,16047.581640668835,23.7986,23.7986,23.7776,23.7776,16047.5816
2006-02-14 12:30:00,45.26,45.27,45.22,45.23,14476.489731792166,23.7776,23.7829,23.7566,23.7619,14476.4897
2006-02-14 12:35:00,45.23,45.23,45.22,45.22,38716.19346874649,23.7619,23.7619,23.7566,23.7566,38716.1935
2006-02-14 12:40:00,45.22,45.24,45.22,45.23,35461.78880035911,23.7566,23.7671,23.7566,23.7619,35461.7888
2006-02-14 12:45:00,45.23,45.25,45.22,45.23,41970.59813713388,23.7619,23.7724,23.7566,23.7619,41970.5981
2006-02-14 12:50:00,45.24,45.24,45.16,45.17,21321.961620469083,23.7671,23.7671,23.7251,23.7303,21321.9616
2006-02-14 12:55:00,45.16,45.2,45.16,45.16,17730.894400179553,23.7251,23.7461,23.7251,23.7251,17730.8944
2006-02-14 13:00:00,45.15,45.16,45.13,45.13,17394.23184827741,23.7198,23.7251,23.7093,23.7093,17394.2318
2006-02-14 13:05:00,45.14,45.14,45.12,45.14,34227.35944338458,23.7146,23.7146,23.7041,23.7146,34227.3594
2006-02-14 13:10:00,45.14,45.14,45.11,45.13,45449.44450678936,23.7146,23.7146,23.6988,23.7093,45449.4445
2006-02-14 13:15:00,45.13,45.14,45.12,45.13,49489.39512961508,23.7093,23.7146,23.7041,23.7093,49489.3951
2006-02-14 13:20:00,45.14,45.14,45.1,45.12,30636.29222309505,23.7146,23.7146,23.6936,23.7041,30636.2922
2006-02-14 13:25:00,45.12,45.13,45.11,45.13,20199.753114128605,23.7041,23.7093,23.6988,23.7093,20199.7531
2006-02-14 13:30:00,45.12,45.17,45.12,45.13,47693.86151947032,23.7041,23.7303,23.7041,23.7093,47693.8615
2006-02-14 13:35:00,45.13,45.13,45.12,45.13,25810.795645831,23.7093,23.7093,23.7041,23.7093,25810.7956
2006-02-14 13:40:00,45.13,45.13,45.12,45.13,81023.45415778251,23.7093,23.7093,23.7041,23.7093,81023.4542
2006-02-14 13:45:00,45.13,45.18,45.12,45.17,74177.98226910559,23.7093,23.7356,23.7041,23.7303,74177.9823
2006-02-14 13:50:00,45.17,45.21,45.15,45.21,12456.514420379306,23.7303,23.7514,23.7198,23.7514,12456.5144
2006-02-14 13:55:00,45.22,45.24,45.19,45.19,18179.777802715744,23.7566,23.7671,23.7408,23.7408,18179.7778
2006-02-14 14:00:00,45.18,45.26,45.17,45.25,19863.09056222646,23.7356,23.7776,23.7303,23.7724,19863.0906
2006-02-14 14:05:00,45.26,45.4,45.26,45.39,53304.90405117271,23.7776,23.8512,23.7776,23.8459,53304.9041
2006-02-14 14:10:00,45.4,45.45,45.4,45.43,36471.776456065534,23.8512,23.8774,23.8512,23.8669,36471.7765
2006-02-14 14:15:00,45.43,45.44,45.4,45.42,19077.544607788124,23.8669,23.8722,23.8512,23.8617,19077.5446
2006-02-14 14:20:00,45.42,45.45,45.37,45.41,17394.23184827741,23.8617,23.8774,23.8354,23.8564,17394.2318
2006-02-14 14:25:00,45.41,45.5,45.41,45.5,24351.92458758837,23.8564,23.9037,23.8564,23.9037,24351.9246
2006-02-14 14:30:00,45.48,45.51,45.45,45.49,37593.984962406015,23.8932,23.909,23.8774,23.8985,37593.985
2006-02-14 14:35:00,45.49,45.49,45.39,45.41,38716.19346874649,23.8985,23.8985,23.8459,23.8564,38716.1935
2006-02-14 14:40:00,45.41,45.45,45.35,45.38,82033.44181348894,23.8564,23.8774,23.8249,23.8407,82033.4418
2006-02-14 14:45:00,45.37,45.4,45.37,45.39,48254.96577264056,23.8354,23.8512,23.8354,23.8459,48254.9658
2006-02-14 14:50:00,45.4,45.41,45.39,45.4,32095.16328133767,23.8512,23.8564,23.8459,23.8512,32095.1633
2006-02-14 14:55:00,45.41,45.41,45.34,45.37,20199.753114128605,23.8564,23.8564,23.8197,23.8354,20199.7531
2006-02-14 15:00:00,45.37,45.39,45.35,45.36,31085.17562563124,23.8354,23.8459,23.8249,23.8302,31085.1756
2006-02-14 15:05:00,45.36,45.37,45.25,45.29,54090.45000561104,23.8302,23.8354,23.7724,23.7934,54090.45
2006-02-14 15:10:00,45.3,45.35,45.27,45.35,28279.654359780045,23.7986,23.8249,23.7829,23.8249,28279.6544
2006-02-14 15:15:00,45.34,45.37,45.3,45.32,50387.161934687465,23.8197,23.8354,23.7986,23.8091,50387.1619
2006-02-14 15:20:00,45.31,45.38,45.31,45.36,22556.390977443607,23.8039,23.8407,23.8039,23.8302,22556.391
2006-02-14 15:25:00,45.35,45.4,45.35,45.4,21097.519919200982,23.8249,23.8512,23.8249,23.8512,21097.5199
2006-02-14 15:30:00,45.39,45.4,45.37,45.39,30187.40882055886,23.8459,23.8512,23.8354,23.8459,30187.4088
2006-02-14 15:35:00,45.39,45.39,45.33,45.34,37706.20581304006,23.8459,23.8459,23.8144,23.8197,37706.2058
2006-02-14 15:40:00,45.34,45.35,45.31,45.33,27718.550106609808,23.8197,23.8249,23.8039,23.8144,27718.5501
2006-02-14 15:45:00,45.32,45.32,45.22,45.29,38940.63517001459,23.8091,23.8091,23.7566,23.7934,38940.6352
2006-02-14 15:50:00,45.28,45.37,45.27,45.37,61160.36359555605,23.7881,23.8354,23.7829,23.8354,61160.3636
2006-02-14 15:55:00,45.37,45.39,45.36,45.37,71260.24015262035,23.8354,23.8459,23.8302,23.8354,71260.2402
2006-02-15 09:30:00,45.32,45.33,45.21,45.3,72494.66950959488,23.8091,23.8144,23.7514,23.7986,72494.6695
2006-02-15 09:35:00,45.31,45.34,45.23,45.3,19863.09056222646,23.8039,23.8197,23.7619,23.7986,19863.0906
2006-02-15 09:40:00,45.3,45.54,45.3,45.47,51846.032992930086,23.7986,23.9247,23.7986,23.8879,51846.033
2006-02-15 09:45:00,45.47,45.47,45.36,45.37,47581.64066883627,23.8879,23.8879,23.8302,23.8354,47581.6407
2006-02-15 09:50:00,45.38,45.49,45.37,45.45,51284.928739759845,23.8407,23.8985,23.8354,23.8774,51284.9287
2006-02-15 09:55:00,45.44,45.46,45.37,45.46,20311.97396476265,23.8722,23.8827,23.8354,23.8827,20311.974
2006-02-15 10:00:00,45.46,45.48,45.21,45.23,46571.65301312984,23.8827,23.8932,23.7514,23.7619,46571.653
2006-02-15 10:05:00,45.22,45.43,45.21,45.35,72045.78610705868,23.7566,23.8669,23.7514,23.8249,72045.7861
2006-02-15 10:10:00,45.33,45.33,45.29,45.29,150039.2772977219,23.8144,23.8144,23.7934,23.7934,150039.2773
2006-02-15 10:15:00,45.3,45.31,45.26,45.3,118056.33486701827,23.7986,23.8039,23.7776,23.7986,118056.3349
2006-02-15 10:20:00,45.3,45.35,45.26,45.34,88766.69285153181,23.7986,23.8249,23.7776,23.8197,88766.6929
2006-02-15 10:25:00,45.33,45.37,45.29,45.31,31197.396476265287,23.8144,23.8354,23.7934,23.8039,31197.3965
2006-02-15 10:30:00,45.32,45.38,45.29,45.32,66434.7435753563,23.8091,23.8407,23.7934,23.8091,66434.7436
2006-02-15 10:35:00,45.32,45.34,45.22,45.23,45225.00280552126,23.8091,23.8197,23.7566,23.7619,45225.0028
2006-02-15 10:40:00,45.23,45.23,45.15,45.23,20985.29906856694,23.7619,23.7619,23.7198,23.7619,20985.2991
2006-02-15 10:45:00,45.23,45.32,45.23,45.32,14700.93143306026,23.7619,23.8091,23.7619,23.8091,14700.9314
2006-02-15 10:50:00,45.32,45.33,45.25,45.25,40623.9479295253,23.8091,23.8144,23.7724,23.7724,40623.9479
2006-02-15 10:55:00,45.25,45.3,45.25,45.3,12680.9561216474,23.7724,23.7986,23.7724,23.7986,12680.9561
2006-02-15 11:00:00,45.3,45.3,45.19,45.21,22668.611828077657,23.7986,23.7986,23.7408,23.7514,22668.6118
2006-02-15 11:05:00,45.21,45.23,45.2,45.21,16159.802491302884,23.7514,23.7619,23.7461,23.7514,16159.8025
2006-02-15 11:10:00,45.21,45.24,45.11,45.14,34900.68454718887,23.7514,23.7671,23.6988,23.7146,34900.6845
2006-02-15 11:15:00,45.14,45.17,45.09,45.09,27942.9918078779,23.7146,23.7303,23.6883,23.6883,27942.9918
2006-02-15 11:20:00,45.09,45.09,45.04,45.04,16720.906744473123,23.6883,23.6883,23.662,23.662,16720.9067
2006-02-15 11:25:00,45.03,45.04,44.88,44.88,38940.63517001459,23.6568,23.662,23.578,23.578,38940.6352
2006-02-15 11:30:00,44.88,44.89,44.82,44.85,33666.25519021434,23.578,23.5832,23.5465,23.5622,33666.2552
2006-02-15 11:35:00,44.86,44.86,44.8,44.84,31085.17562563124,23.5675,23.5675,23.536,23.557,31085.1756
2006-02-15 11:40:00,44.84,44.87,44.81,44.85,33890.69689148243,23.557,23.5727,23.5412,23.5622,33890.6969
2006-02-15 11:45:00,44.84,44.85,44.8,44.82,22668.611828077657,23.557,23.5622,23.536,23.5465,22668.6118
2006-02-15 11:50:00,44.83,44.86,44.79,44.85,29514.08371675457,23.5517,23.5675,23.5307,23.5622,29514.0837
2006-02-15 11:55:00,44.85,44.91,44.85,44.91,15823.13993940074,23.5622,23.5937,23.5622,23.5937,15823.1399
2006-02-15 12:00:00,44.9,44.91,44.86,44.87,23454.15778251599,23.5885,23.5937,23.5675,23.5727,23454.1578
2006-02-15 12:05:00,44.86,44.86,44.84,44.85,16720.906744473123,23.5675,23.5675,23.557,23.5622,16720.9067
2006-02-15 12:10:00,44.85,44.9,44.8,44.8,23678.599483784084,23.5622,23.5885,23.536,23.536,23678.5995
2006-02-15 12:15:00,44.8,44.81,44.75,44.78,24015.262035686228,23.536,23.5412,23.5097,23.5255,24015.262
2006-02-15 12:20:00,44.77,44.84,44.77,44.84,22444.17012680956,23.5202,23.557,23.5202,23.557,22444.1701
2006-02-15 12:25:00,44.84,44.87,44.78,44.78,23229.71608124789,23.557,23.5727,23.5255,23.5255,23229.7161
2006-02-15 12:30:00,44.78,44.78,44.71,44.73,24576.36628885647,23.5255,23.5255,23.4887,23.4992,24576.3663
2006-02-15 12:35:00,44.72,44.73,44.64,44.64,30860.733924363147,23.4939,23.4992,23.4519,23.4519,30860.7339
2006-02-15 12:40:00,44.64,44.65,44.63,44.63,29626.30456738862,23.4519,23.4572,23.4467,23.4467,29626.3046
2006-02-15 12:45:00,44.63,44.63,44.53,44.54,50162.72023341936,23.4467,23.4467,23.3941,23.3994,50162.7202
2006-02-15 12:50:00,44.54,44.57,44.53,44.56,47581.64066883627,23.3994,23.4151,23.3941,23.4099,47581.6407
2006-02-15 12:55:00,44.57,44.6,44.56,44.56,33890.69689148243,23.4151,23.4309,23.4099,23.4099,33890.6969
2006-02-15 13:00:00,44.56,44.64,44.56,44.64,186959.93715632363,23.4099,23.4519,23.4099,23.4519,186959.9372
2006-02-15 13:05:00,44.64,44.73,44.62,44.72,42195.03983840197,23.4519,23.4992,23.4414,23.4939,42195.0398
2006-02-15 13:10:00,44.72,44.88,44.72,44.86,45898.32790932555,23.4939,23.578,23.4939,23.5675,45898.3279
2006-02-15 13:15:00,44.86,44.96,44.86,44.96,36583.99730669958,23.5675,23.62,23.5675,23.62,36583.9973
2006-02-15 13:20:00,44.96,45.05,44.94,45.03,46010.5487599596,23.62,23.6673,23.6095,23.6568,46010.5488
2006-02-15 13:25:00,45.02,45.02,44.91,44.93,43092.80664347435,23.6515,23.6515,23.5937,23.6043,43092.8066
2006-02-15 13:30:00,44.95,45.03,44.94,45.0,28840.758612950285,23.6148,23.6568,23.6095,23.641,28840.7586
2006-02-15 13:35:00,45.0,45.02,44.99,45.01,48591.6283245427,23.641,23.6515,23.6358,23.6463,48591.6283
2006-02-15 13:40:00,45.0,45.07,44.99,45.05,38042.8683649422,23.641,23.6778,23.6358,23.6673,38042.8684
2006-02-15 13:45:00,45.05,45.1,45.05,45.1,37369.54326113792,23.6673,23.6936,23.6673,23.6936,37369.5433
2006-02-15 13:50:00,45.1,45.21,45.1,45.18,40175.06452698911,23.6936,23.7514,23.6936,23.7356,40175.0645
2006-02-15 13:55:00,45.17,45.28,45.15,45.24,40511.72707889126,23.7303,23.7881,23.7198,23.7671,40511.7271
2006-02-15 14:00:00,45.23,45.23,45.19,45.21,16833.12759510717,23.7619,23.7619,23.7408,23.7514,16833.1276
2006-02-15 14:05:00,45.21,45.24,45.2,45.24,22444.17012680956,23.7514,23.7671,23.7461,23.7671,22444.1701
2006-02-15 14:10:00,45.24,45.29,45.23,45.27,15935.360790034789,23.7671,23.7934,23.7619,23.7829,15935.3608
2006-02-15 14:15:00,45.25,45.26,45.21,45.23,17955.336101447647,23.7724,23.7776,23.7514,23.7619,17955.3361
2006-02-15 14:20:00,45.23,45.29,45.23,45.29,26035.23734709909,23.7619,23.7934,23.7619,23.7934,26035.2373
2006-02-15 14:25:00,45.29,45.37,45.27,45.36,38267.3100662103,23.7934,23.8354,23.7829,23.8302,38267.3101
2006-02-15 14:30:00,45.36,45.37,45.31,45.32,25474.13309392885,23.8302,23.8354,23.8039,23.8091,25474.1331
2006-02-15 14:35:00,45.33,45.33,45.28,45.3,13915.385478621927,23.8144,23.8144,23.7881,23.7986,13915.3855
2006-02-15 14:40:00,45.3,45.35,45.27,45.28,22893.05352934575,23.7986,23.8249,23.7829,23.7881,22893.0535
2006-02-15 14:45:00,45.29,45.29,45.26,45.26,5947.705083604534,23.7934,23.7934,23.7776,23.7776,5947.7051
2006-02-15 14:50:00,45.25,45.28,45.25,45.26,11558.747615306924,23.7724,23.7881,23.7724,23.7776,11558.7476
2006-02-15 14:55:00,45.26,45.34,45.25,45.34,34002.917742116486,23.7776,23.8197,23.7724,23.8197,34002.9177
2006-02-15 15:00:00,45.31,45.31,45.15,45.18,18516.440354617887,23.8039,23.8039,23.7198,23.7356,18516.4404
2006-02-15 15:05:00,45.17,45.21,45.17,45.21,17057.569296375266,23.7303,23.7514,23.7303,23.7514,17057.5693
2006-02-15 15:10:00,45.2,45.2,45.14,45.16,15374.256536864548,23.7461,23.7461,23.7146,23.7251,15374.2565
2006-02-15 15:15:00,45.16,45.19,45.14,45.15,20199.753114128605,23.7251,23.7408,23.7146,23.7198,20199.7531
2006-02-15 15:20:00,45.15,45.2,45.13,45.2,32319.604982605768,23.7198,23.7461,23.7093,23.7461,32319.605
2006-02-15 15:25:00,45.2,45.24,45.19,45.2,19189.76545842217,23.7461,23.7671,23.7408,23.7461,19189.7655
2006-02-15 15:30:00,45.19,45.26,45.19,45.26,16833.12759510717,23.7408,23.7776,23.7408,23.7776,16833.1276
2006-02-15 15:35:00,45.26,45.34,45.25,45.34,24913.02884075861,23.7776,23.8197,23.7724,23.8197,24913.0288
2006-02-15 15:40:00,45.33,45.41,45.33,45.38,23005.2743799798,23.8144,23.8564,23.8144,23.8407,23005.2744
2006-02-15 15:45:00,45.39,45.44,45.39,45.43,34451.80114465267,23.8459,23.8722,23.8459,23.8669,34451.8011
2006-02-15 15:50:00,45.42,45.43,45.37,45.4,38491.7517674784,23.8617,23.8669,23.8354,23.8512,38491.7518
2006-02-15 15:55:00,45.4,45.4,45.32,45.33,49152.73257771294,23.8512,23.8512,23.8091,23.8144,49152.7326
2006-02-16 09:30:00,45.52,45.53,45.31,45.4,63068.11805633486,23.9142,23.9195,23.8039,23.8512,63068.1181
2006-02-16 09:35:00,45.45,45.51,45.31,45.41,66659.1852766244,23.8774,23.909,23.8039,23.8564,66659.1853
2006-02-16 09:40:00,45.38,45.42,45.33,45.34,30187.40882055886,23.8407,23.8617,23.8144,23.8197,30187.4088
2006-02-16 09:45:00,45.3,45.41,45.3,45.4,33778.476040848385,23.7986,23.8564,23.7986,23.8512,33778.476
2006-02-16 09:50:00,45.4,45.52,45.39,45.51,59701.49253731343,23.8512,23.9142,23.8459,23.909,59701.4925
2006-02-16 09:55:00,45.5,45.53,45.47,45.47,49040.51172707889,23.9037,23.9195,23.8879,23.8879,49040.5117
2006-02-16 10:00:00,45.47,45.53,45.46,45.5,39052.85602064864,23.8879,23.9195,23.8827,23.9037,39052.856
2006-02-16 10:05:00,45.51,45.52,45.39,45.42,28840.758612950285,23.909,23.9142,23.8459,23.8617,28840.7586
2006-02-16 10:10:00,45.42,45.44,45.38,45.38,32880.709235776005,23.8617,23.8722,23.8407,23.8407,32880.7092
2006-02-16 10:15:00,45.38,45.38,45.34,45.36,24127.48288632028,23.8407,23.8407,23.8197,23.8302,24127.4829
2006-02-16 10:20:00,45.36,45.36,45.31,45.31,20985.29906856694,23.8302,23.8302,23.8039,23.8039,20985.2991
2006-02-16 10:25:00,45.31,45.32,45.27,45.3,18067.556952081697,23.8039,23.8091,23.7829,23.7986,18067.557
2006-02-16 10:30:00,45.3,45.32,45.23,45.25,19301.98630905622,23.7986,23.8091,23.7619,23.7724,19301.9863
2006-02-16 10:35:00,45.25,45.26,45.2,45.21,27045.22500280552,23.7724,23.7776,23.7461,23.7514,27045.225
2006-02-16 10:40:00,45.21,45.3,45.18,45.29,33105.1509370441,23.7514,23.7986,23.7356,23.7934,33105.1509
2006-02-16 10:45:00,45.3,45.32,45.29,45.32,39277.29772191673,23.7986,23.8091,23.7934,23.8091,39277.2977
2006-02-16 10:50:00,45.33,45.37,45.33,45.35,71372.4610032544,23.8144,23.8354,23.8144,23.8249,71372.461
2006-02-16 10:55:00,45.35,45.38,45.34,45.37,74177.98226910559,23.8249,23.8407,23.8197,23.8354,74177.9823
2006-02-16 11:00:00,45.37,45.4,45.37,45.39,78666.81629446751,23.8354,23.8512,23.8354,23.8459,78666.8163
2006-02-16 11:05:00,45.38,45.38,45.34,45.36,10997.643362136683,23.8407,23.8407,23.8197,23.8302,10997.6434
2006-02-16 11:10:00,45.36,45.37,45.25,45.25,129053.97822915496,23.8302,23.8354,23.7724,23.7724,129053.9782
2006-02-16 11:15:00,45.25,45.26,45.21,45.21,30187.40882055886,23.7724,23.7776,23.7514,23.7514,30187.4088
2006-02-16 11:20:00,45.21,45.22,45.18,45.18,74514.64482100774,23.7514,23.7566,23.7356,23.7356,74514.6448
2006-02-16 11:25:00,45.18,45.19,45.15,45.17,20760.85736729884,23.7356,23.7408,23.7198,23.7303,20760.8574
2006-02-16 11:30:00,45.17,45.21,45.16,45.21,13354.281225451688,23.7303,23.7514,23.7251,23.7514,13354.2812
2006-02-16 11:35:00,45.21,45.31,45.21,45.24,32656.26753450791,23.7514,23.8039,23.7514,23.7671,32656.2675
2006-02-16 11:40:00,45.25,45.28,45.23,45.26,8304.342946919538,23.7724,23.7881,23.7619,23.7776,8304.3429
2006-02-16 11:45:00,45.26,45.29,45.25,45.27,5386.600830434294,23.7776,23.7934,23.7724,23.7829,5386.6008
2006-02-16 11:50:00,45.26,45.26,45.23,45.23,8865.447200089777,23.7776,23.7776,23.7619,23.7619,8865.4472
2006-02-16 11:55:00,45.22,45.27,45.22,45.23,13690.943777353832,23.7566,23.7829,23.7566,23.7619,13690.9438
2006-02-16 12:00:00,45.23,45.27,45.19,45.23,13354.281225451688,23.7619,23.7829,23.7408,23.7619,13354.2812
2006-02-16 12:05:00,45.24,45.24,45.22,45.24,3591.06722028953,23.7671,23.7671,23.7566,23.7671,3591.0672
2006-02-16 12:10:00,45.25,45.35,45.25,45.29,12456.514420379306,23.7724,23.8249,23.7724,23.7934,12456.5144
2006-02-16 12:15:00,45.28,45.29,45.28,45.29,9650.99315452811,23.7881,23.7934,23.7881,23.7934,9650.9932
2006-02-16 12:20:00,45.29,45.32,45.28,45.32,53641.56660307485,23.7934,23.8091,23.7881,23.8091,53641.5666
2006-02-16 12:25:00,45.31,45.33,45.28,45.31,10099.876557064305,23.8039,23.8144,23.7881,23.8039,10099.8766
2006-02-16 12:30:00,45.32,45.34,45.26,45.27,11334.305914038829,23.8091,23.8197,23.7776,23.7829,11334.3059
2006-02-16 12:35:00,45.26,45.26,45.22,45.22,15037.593984962405,23.7776,23.7776,23.7566,23.7566,15037.594
2006-02-16 12:40:00,45.23,45.25,45.22,45.24,6957.692739310964,23.7619,23.7724,23.7566,23.7671,6957.6927
2006-02-16 12:45:00,45.22,45.22,45.18,45.19,10660.98081023454,23.7566,23.7566,23.7356,23.7408,10660.9808
2006-02-16 12:50:00,45.19,45.19,45.15,45.15,6059.925934238581,23.7408,23.7408,23.7198,23.7198,6059.9259
2006-02-16 12:55:00,45.15,45.17,45.14,45.16,10548.759959600491,23.7198,23.7303,23.7146,23.7251,10548.76
2006-02-16 13:00:00,45.16,45.16,45.14,45.16,11783.18931657502,23.7251,23.7251,23.7146,23.7251,11783.1893
2006-02-16 13:05:00,45.15,45.17,45.15,45.17,3142.183817753338,23.7198,23.7303,23.7198,23.7303,3142.1838
2006-02-16 13:10:00,45.17,45.17,45.15,45.16,3703.2880709235774,23.7303,23.7303,23.7198,23.7251,3703.2881
2006-02-16 13:15:00,45.15,45.15,45.13,45.13,6733.251038042868,23.7198,23.7198,23.7093,23.7093,6733.251
2006-02-16 13:20:00,45.13,45.13,45.09,45.1,11446.526764672875,23.7093,23.7093,23.6883,23.6936,11446.5268
2006-02-16 13:25:00,45.1,45.1,45.07,45.08,10548.759959600491,23.6936,23.6936,23.6778,23.6831,10548.76
2006-02-16 13:30:00,45.08,45.15,45.07,45.14,30411.85052182696,23.6831,23.7198,23.6778,23.7146,30411.8505
2006-02-16 13:35:00,45.13,45.14,45.12,45.13,29514.08371675457,23.7093,23.7146,23.7041,23.7093,29514.0837
2006-02-16 13:40:00,45.13,45.13,45.07,45.09,11895.410167209067,23.7093,23.7093,23.6778,23.6883,11895.4102
2006-02-16 13:45:00,45.09,45.1,45.04,45.05,16833.12759510717,23.6883,23.6936,23.662,23.6673,16833.1276
2006-02-16 13:50:00,45.05,45.05,44.98,45.0,19526.42801032432,23.6673,23.6673,23.6305,23.641,19526.428
2006-02-16 13:55:00,45.0,45.05,44.93,44.98,39613.96027381888,23.641,23.6673,23.6043,23.6305,39613.9603
2006-02-16 14:00:00,44.97,45.03,44.96,44.98,28391.87521041409,23.6253,23.6568,23.62,23.6305,28391.8752
2006-02-16 14:05:00,44.98,45.01,44.96,44.99,122769.61059364828,23.6305,23.6463,23.62,23.6358,122769.6106
2006-02-16 14:10:00,44.99,45.01,44.96,44.97,18740.882055885984,23.6358,23.6463,23.62,23.6253,18740.8821
2006-02-16 14:15:00,44.98,45.02,44.98,45.0,13690.943777353832,23.6305,23.6515,23.6305,23.641,13690.9438
2006-02-16 14:20:00,45.01,45.01,44.99,45.0,11222.08506340478,23.6463,23.6463,23.6358,23.641,11222.0851
2006-02-16 14:25:00,45.0,45.0,44.93,44.95,16945.348445741216,23.641,23.641,23.6043,23.6148,16945.3484
2006-02-16 14:30:00,44.94,44.94,44.89,44.9,46683.87386376388,23.6095,23.6095,23.5832,23.5885,46683.8739
2006-02-16 14:35:00,44.89,44.93,44.88,44.92,29626.30456738862,23.5832,23.6043,23.578,23.599,29626.3046
2006-02-16 14:40:00,44.91,44.96,44.88,44.96,89888.90135787228,23.5937,23.62,23.578,23.62,89888.9014
2006-02-16 14:45:00,44.96,45.0,44.95,44.96,13466.502076085735,23.62,23.641,23.6148,23.62,13466.5021
2006-02-16 14:50:00,44.96,45.02,44.96,45.02,23903.04118505218,23.62,23.6515,23.62,23.6515,23903.0412
2006-02-16 14:55:00,45.03,45.08,45.01,45.07,28279.654359780045,23.6568,23.6831,23.6463,23.6778,28279.6544
2006-02-16 15:00:00,45.08,45.12,45.07,45.09,118056.33486701827,23.6831,23.7041,23.6778,23.6883,118056.3349
2006-02-16 15:05:00,45.1,45.1,45.05,45.08,25923.016496465043,23.6936,23.6936,23.6673,23.6831,25923.0165
2006-02-16 15:10:00,45.08,45.09,45.05,45.06,42756.14409157221,23.6831,23.6883,23.6673,23.6726,42756.1441
2006-02-16 15:15:00,45.07,45.14,45.07,45.14,28391.87521041409,23.6778,23.7146,23.6778,23.7146,28391.8752
2006-02-16 15:20:00,45.14,45.22,45.14,45.16,74739.08652227583,23.7146,23.7566,23.7146,23.7251,74739.0865
2006-02-16 15:25:00,45.16,45.22,45.16,45.2,63853.6640107732,23.7251,23.7566,23.7251,23.7461,63853.664
2006-02-16 15:30:00,45.21,45.27,45.2,45.26,52070.47469419818,23.7514,23.7829,23.7461,23.7776,52070.4747
2006-02-16 15:35:00,45.27,45.29,45.21,45.22,24688.587139490515,23.7829,23.7934,23.7514,23.7566,24688.5871
2006-02-16 15:40:00,45.22,45.31,45.22,45.24,44102.79429918079,23.7566,23.8039,23.7566,23.7671,44102.7943
2006-02-16 15:45:00,45.23,45.23,45.19,45.19,13017.618673549545,23.7619,23.7619,23.7408,23.7408,13017.6187
2006-02-16 15:50:00,45.19,45.24,45.19,45.24,60599.25934238581,23.7408,23.7671,23.7408,23.7671,60599.2593
2006-02-16 15:55:00,45.23,45.29,45.23,45.29,30524.071372461003,23.7619,23.7934,23.7619,23.7934,30524.0714
2006-02-17 09:30:00,45.35,45.35,45.26,45.31,336325.8893502413,23.8249,23.8249,23.7776,23.8039,336325.8894
2006-02-17 09:35:00,45.31,45.31,45.18,45.29,27830.77095724385,23.8039,23.8039,23.7356,23.7934,27830.771
2006-02-17 09:40:00,45.29,45.35,45.23,45.33,20087.532263494555,23.7934,23.8249,23.7619,23.8144,20087.5323
2006-02-17 09:45:00,45.29,45.37,45.23,45.31,15262.035686230502,23.7934,23.8354,23.7619,23.8039,15262.0357
2006-02-17 09:50:00,45.28,45.32,45.27,45.27,12007.631017843114,23.7881,23.8091,23.7829,23.7829,12007.631
2006-02-17 09:55:00,45.26,45.29,45.25,45.29,20087.532263494555,23.7776,23.7934,23.7724,23.7934,20087.5323
2006-02-17 10:00:00,45.29,45.29,45.24,45.25,60487.038491751766,23.7934,23.7934,23.7671,23.7724,60487.0385
2006-02-17 10:05:00,45.25,45.26,45.14,45.14,15149.814835596451,23.7724,23.7776,23.7146,23.7146,15149.8148
2006-02-17 10:10:00,45.13,45.16,45.09,45.09,40736.16878015935,23.7093,23.7251,23.6883,23.6883,40736.1688
2006-02-17 10:15:00,45.09,45.21,45.07,45.21,17843.1152508136,23.6883,23.7514,23.6778,23.7514,17843.1153
2006-02-17 10:20:00,45.21,45.22,45.11,45.15,21097.519919200982,23.7514,23.7566,23.6988,23.7198,21097.5199
2006-02-17 10:25:00,45.15,45.16,45.02,45.02,18516.440354617887,23.7198,23.7251,23.6515,23.6515,18516.4404
2006-02-17 10:30:00,45.02,45.03,44.96,44.98,21658.624172371223,23.6515,23.6568,23.62,23.6305,21658.6242
2006-02-17 10:35:00,44.99,45.02,44.96,44.98,9987.655706430254,23.6358,23.6515,23.62,23.6305,9987.6557
2006-02-17 10:40:00,44.98,45.04,44.98,45.02,131410.61609246998,23.6305,23.662,23.6305,23.6515,131410.6161
2006-02-17 10:45:00,45.02,45.02,44.99,45.02,8977.668050723823,23.6515,23.6515,23.6358,23.6515,8977.6681
2006-02-17 10:50:00,45.01,45.01,44.99,45.01,9650.99315452811,23.6463,23.6463,23.6358,23.6463,9650.9932
2006-02-17 10:55:00,45.01,45.02,44.98,44.98,7855.459544383346,23.6463,23.6515,23.6305,23.6305,7855.4595
2006-02-17 11:00:00,44.99,45.02,44.93,45.01,15374.256536864548,23.6358,23.6515,23.6043,23.6463,15374.2565
2006-02-17 11:05:00,44.99,45.04,44.98,45.04,25810.795645831,23.6358,23.662,23.6305,23.662,25810.7956
2006-02-17 11:10:00,45.04,45.13,45.04,45.1,27269.666704073614,23.662,23.7093,23.662,23.6936,27269.6667
2006-02-17 11:15:00,45.1,45.11,45.06,45.06,17955.336101447647,23.6936,23.6988,23.6726,23.6726,17955.3361
2006-02-17 11:20:00,45.07,45.07,44.99,44.99,9875.434855796206,23.6778,23.6778,23.6358,23.6358,9875.4349
2006-02-17 11:25:00,44.98,45.05,44.96,45.05,19301.98630905622,23.6305,23.6673,23.62,23.6673,19301.9863
2006-02-17 11:30:00,45.05,45.07,45.04,45.04,19863.09056222646,23.6673,23.6778,23.662,23.662,19863.0906
2006-02-17 11:35:00,45.04,45.04,44.96,44.97,25923.016496465043,23.662,23.662,23.62,23.6253,25923.0165
2006-02-17 11:40:00,44.96,44.96,44.88,44.89,21097.519919200982,23.62,23.62,23.578,23.5832,21097.5199
2006-02-17 11:45:00,44.89,44.96,44.88,44.96,18404.21950398384,23.5832,23.62,23.578,23.62,18404.2195
2006-02-17 11:50:00,44.96,44.96,44.91,44.91,13915.385478621927,23.62,23.62,23.5937,23.5937,13915.3855
2006-02-17 11:55:00,44.9,44.92,44.89,44.91,12905.397822915496,23.5885,23.599,23.5832,23.5937,12905.3978
2006-02-17 12:00:00,44.91,44.91,44.86,44.86,17618.673549545503,23.5937,23.5937,23.5675,23.5675,17618.6735
2006-02-17 12:05:00,44.85,44.92,44.85,44.92,10324.318258332398,23.5622,23.599,23.5622,23.599,10324.3183
2006-02-17 12:10:00,44.93,44.94,44.87,44.88,26708.562450903377,23.6043,23.6095,23.5727,23.578,26708.5625
2006-02-17 12:15:00,44.89,44.94,44.89,44.93,6845.471888676916,23.5832,23.6095,23.5832,23.6043,6845.4719
2006-02-17 12:20:00,44.92,44.93,44.88,44.93,10885.422511502637,23.599,23.6043,23.578,23.6043,10885.4225
2006-02-17 12:25:00,44.93,44.94,44.89,44.89,8977.668050723823,23.6043,23.6095,23.5832,23.5832,8977.6681
2006-02-17 12:30:00,44.88,44.89,44.87,44.87,9987.655706430254,23.578,23.5832,23.5727,23.5727,9987.6557
2006-02-17 12:35:00,44.87,44.87,44.85,44.85,10773.201660868588,23.5727,23.5727,23.5622,23.5622,10773.2017
2006-02-17 12:40:00,44.86,44.86,44.85,44.86,6957.692739310964,23.5675,23.5675,23.5622,23.5675,6957.6927
2006-02-17 12:45:00,44.86,44.88,44.84,44.86,23005.2743799798,23.5675,23.578,23.557,23.5675,23005.2744
2006-02-17 12:50:00,44.85,44.86,44.83,44.84,12119.851868477162,23.5622,23.5675,23.5517,23.557,12119.8519
2006-02-17 12:55:00,44.84,44.86,44.84,44.86,6621.03018740882,23.557,23.5675,23.557,23.5675,6621.0302
2006-02-17 13:00:00,44.87,44.89,44.86,44.88,12232.072719111213,23.5727,23.5832,23.5675,23.578,12232.0727
2006-02-17 13:05:00,44.88,44.89,44.87,44.87,15823.13993940074,23.578,23.5832,23.5727,23.5727,15823.1399
2006-02-17 13:10:00,44.88,44.88,44.86,44.88,7743.238693749298,23.578,23.578,23.5675,23.578,7743.2387
2006-02-17 13:15:00,44.87,44.87,44.85,44.86,14364.26888115812,23.5727,23.5727,23.5622,23.5675,14364.2689
2006-02-17 13:20:00,44.86,44.87,44.84,44.84,7631.017843115251,23.5675,23.5727,23.557,23.557,7631.0178
2006-02-17 13:25:00,44.84,44.86,44.83,44.84,13354.281225451688,23.557,23.5675,23.5517,23.557,13354.2812
2006-02-17 13:30:00,44.84,44.84,44.81,44.83,7518.796992481202,23.557,23.557,23.5412,23.5517,7518.797
2006-02-17 13:35:00,44.83,44.88,44.81,44.88,17955.336101447647,23.5517,23.578,23.5412,23.578,17955.3361
2006-02-17 13:40:00,44.88,44.91,44.87,44.87,15149.814835596451,23.578,23.5937,23.5727,23.5727,15149.8148
2006-02-17 13:45:00,44.88,44.89,44.85,44.89,8528.784648187633,23.578,23.5832,23.5622,23.5832,8528.7846
2006-02-17 13:50:00,44.89,44.9,44.85,44.85,12905.397822915496,23.5832,23.5885,23.5622,23.5622,12905.3978
2006-02-17 13:55:00,44.84,44.85,44.83,44.85,6508.809336774772,23.557,23.5622,23.5517,23.5622,6508.8093
2006-02-17 14:00:00,44.84,44.87,44.84,44.85,7182.13444057906,23.557,23.5727,23.557,23.5622,7182.1344
2006-02-17 14:05:00,44.85,44.85,44.81,44.83,10548.759959600491,23.5622,23.5622,23.5412,23.5517,10548.76
2006-02-17 14:10:00,44.83,44.83,44.79,44.79,14476.489731792166,23.5517,23.5517,23.5307,23.5307,14476.4897
2006-02-17 14:15:00,44.78,44.78,44.74,44.77,36135.113904163394,23.5255,23.5255,23.5044,23.5202,36135.1139
2006-02-17 14:20:00,44.77,44.77,44.75,44.76,9314.330602625969,23.5202,23.5202,23.5097,23.5149,9314.3306
2006-02-17 14:25:00,44.76,44.81,44.74,44.79,18628.66120525193,23.5149,23.5412,23.5044,23.5307,18628.6612
2006-02-17 14:30:00,44.78,44.78,44.75,44.76,9202.10975199192,23.5255,23.5255,23.5097,23.5149,9202.1098
2006-02-17 14:35:00,44.75,44.79,44.74,44.75,19863.09056222646,23.5097,23.5307,23.5044,23.5097,19863.0906
2006-02-17 14:40:00,44.74,44.77,44.74,44.77,12119.851868477162,23.5044,23.5202,23.5044,23.5202,12119.8519
2006-02-17 14:45:00,44.76,44.77,44.76,44.76,6733.251038042868,23.5149,23.5202,23.5149,23.5149,6733.251
2006-02-17 14:50:00,44.77,44.77,44.74,44.74,25586.3539445629,23.5202,23.5202,23.5044,23.5044,25586.3539
2006-02-17 14:55:00,44.74,44.78,44.74,44.77,21770.84502300528,23.5044,23.5255,23.5044,23.5202,21770.845
2006-02-17 15:00:00,44.76,44.76,44.69,44.71,35012.90539782291,23.5149,23.5149,23.4782,23.4887,35012.9054
2006-02-17 15:05:00,44.71,44.71,44.58,44.6,84838.96307934013,23.4887,23.4887,23.4204,23.4309,84838.9631
2006-02-17 15:10:00,44.59,44.62,44.58,44.6,45225.00280552126,23.4256,23.4414,23.4204,23.4309,45225.0028
2006-02-17 15:15:00,44.6,44.62,44.56,44.6,30299.629671192903,23.4309,23.4414,23.4099,23.4309,30299.6297
2006-02-17 15:20:00,44.6,44.6,44.56,44.56,26596.34160026933,23.4309,23.4309,23.4099,23.4099,26596.3416
2006-02-17 15:25:00,44.57,44.57,44.55,44.56,19414.207159690268,23.4151,23.4151,23.4046,23.4099,19414.2072
2006-02-17 15:30:00,44.57,44.59,44.55,44.59,22331.94927617552,23.4151,23.4256,23.4046,23.4256,22331.9493
2006-02-17 15:35:00,44.59,44.64,44.59,44.64,21097.519919200982,23.4256,23.4519,23.4256,23.4519,21097.5199
2006-02-17 15:40:00,44.64,44.67,44.63,44.64,25698.574795196942,23.4519,23.4677,23.4467,23.4519,25698.5748
2006-02-17 15:45:00,44.64,44.66,44.63,44.65,12905.397822915496,23.4519,23.4624,23.4467,23.4572,12905.3978
2006-02-17 15:50:00,44.66,44.71,44.65,44.7,27381.887554707664,23.4624,23.4887,23.4572,23.4834,27381.8876
2006-02-17 15:55:00,44.71,44.71,44.69,44.7,29289.642015486475,23.4887,23.4887,23.4782,23.4834,29289.642
2006-02-21 09:30:00,44.72,44.72,44.53,44.53,71372.4610032544,23.4939,23.4939,23.3941,23.3941,71372.461
2006-02-21 09:35:00,44.54,44.72,44.48,44.72,30075.18796992481,23.3994,23.4939,23.3678,23.4939,30075.188
2006-02-21 09:40:00,44.72,44.81,44.72,44.8,28055.21265851195,23.4939,23.5412,23.4939,23.536,28055.2127
2006-02-21 09:45:00,44.79,44.82,44.58,44.59,58130.40062843676,23.5307,23.5465,23.4204,23.4256,58130.4006
2006-02-21 09:50:00,44.59,44.7,44.57,44.67,40623.9479295253,23.4256,23.4834,23.4151,23.4677,40623.9479
2006-02-21 09:55:00,44.67,44.72,44.55,44.56,47918.30322073841,23.4677,23.4939,23.4046,23.4099,47918.3032
2006-02-21 10:00:00,44.55,44.69,44.55,44.61,74177.98226910559,23.4046,23.4782,23.4046,23.4361,74177.9823
2006-02-21 10:05:00,44.63,44.63,44.56,44.62,139939.4007406576,23.4467,23.4467,23.4099,23.4414,139939.4007
2006-02-21 10:10:00,44.63,44.63,44.57,44.58,34676.24284592077,23.4467,23.4467,23.4151,23.4204,34676.2428
2006-02-21 10:15:00,44.57,44.57,44.42,44.46,95499.94388957469,23.4151,23.4151,23.3363,23.3573,95499.9439
2006-02-21 10:20:00,44.46,44.47,44.41,44.44,75187.96992481203,23.3573,23.3626,23.3311,23.3468,75187.9699
2006-02-21 10:25:00,44.44,44.45,44.28,44.41,29177.42116485243,23.3468,23.3521,23.2628,23.3311,29177.4212
2006-02-21 10:30:00,44.39,44.46,44.39,44.42,26933.00415217147,23.3206,23.3573,23.3206,23.3363,26933.0042
2006-02-21 10:35:00,44.41,44.42,44.33,44.42,47806.08237010436,23.3311,23.3363,23.289,23.3363,47806.0824
2006-02-21 10:40:00,44.42,44.47,44.41,44.47,49152.73257771294,23.3363,23.3626,23.3311,23.3626,49152.7326
2006-02-21 10:45:00,44.46,44.46,44.4,44.43,148804.8479407474,23.3573,23.3573,23.3258,23.3416,148804.8479
2006-02-21 10:50:00,44.47,44.48,44.38,44.46,154976.99472562002,23.3626,23.3678,23.3153,23.3573,154976.9947
2006-02-21 10:55:00,44.46,44.47,44.4,44.47,147794.86028504095,23.3573,23.3626,23.3258,23.3626,147794.8603
2006-02-21 11:00:00,44.47,44.53,44.46,44.51,94826.6187857704,23.3626,23.3941,23.3573,23.3836,94826.6188
2006-02-21 11:05:00,44.51,44.53,44.44,44.48,138368.30883178097,23.3836,23.3941,23.3468,23.3678,138368.3088
2006-02-21 11:10:00,44.48,44.5,44.44,44.46,44327.23600044888,23.3678,23.3784,23.3468,23.3573,44327.236
2006-02-21 11:15:00,44.46,44.48,44.45,44.47,30636.29222309505,23.3573,23.3678,23.3521,23.3626,30636.2922
2006-02-21 11:20:00,44.47,44.56,44.47,44.47,29850.74626865672,23.3626,23.4099,23.3626,23.3626,29850.7463
2006-02-21 11:25:00,44.47,44.5,44.47,44.5,12793.17697228145,23.3626,23.3784,23.3626,23.3784,12793.177
2006-02-21 11:30:00,44.52,44.53,44.48,44.53,14700.93143306026,23.3889,23.3941,23.3678,23.3941,14700.9314
2006-02-21 11:35:00,44.53,44.56,44.5,44.51,18965.32375715408,23.3941,23.4099,23.3784,23.3836,18965.3238
2006-02-21 11:40:00,44.51,44.52,44.47,44.48,14139.827179890022,23.3836,23.3889,23.3626,23.3678,14139.8272
2006-02-21 11:45:00,44.47,44.5,44.47,44.47,12793.17697228145,23.3626,23.3784,23.3626,23.3626,12793.177
2006-02-21 11:50:00,44.47,44.47,44.45,44.47,33778.476040848385,23.3626,23.3626,23.3521,23.3626,33778.476
2006-02-21 11:55:00,44.47,44.47,44.42,44.42,23903.04118505218,23.3626,23.3626,23.3363,23.3363,23903.0412
2006-02-21 12:00:00,44.42,44.48,44.41,44.48,36808.43900796768,23.3363,23.3678,23.3311,23.3678,36808.439
2006-02-21 12:05:00,44.47,44.49,44.47,44.48,21097.519919200982,23.3626,23.3731,23.3626,23.3678,21097.5199
2006-02-21 12:10:00,44.48,44.48,44.45,44.47,12344.293569745258,23.3678,23.3678,23.3521,23.3626,12344.2936
2006-02-21 12:15:00,44.47,44.5,44.46,44.47,15935.360790034789,23.3626,23.3784,23.3573,23.3626,15935.3608
2006-02-21 12:20:00,44.46,44.47,44.45,44.47,11783.18931657502,23.3573,23.3626,23.3521,23.3626,11783.1893
2006-02-21 12:25:00,44.47,44.51,44.47,44.47,6733.251038042868,23.3626,23.3836,23.3626,23.3626,6733.251
2006-02-21 12:30:00,44.47,44.48,44.46,44.47,16159.802491302884,23.3626,23.3678,23.3573,23.3626,16159.8025
2006-02-21 12:35:00,44.47,44.48,44.46,44.48,19750.86971159241,23.3626,23.3678,23.3573,23.3678,19750.8697
2006-02-21 12:40:00,44.48,44.52,44.47,44.52,14588.710582426214,23.3678,23.3889,23.3626,23.3889,14588.7106
2006-02-21 12:45:00,44.54,44.55,44.51,44.51,22780.832678711704,23.3994,23.4046,23.3836,23.3836,22780.8327
2006-02-21 12:50:00,44.51,44.52,44.49,44.51,25249.69139266076,23.3836,23.3889,23.3731,23.3836,25249.6914
2006-02-21 12:55:00,44.49,44.52,44.48,44.48,10885.422511502637,23.3731,23.3889,23.3678,23.3678,10885.4225
2006-02-21 13:00:00,44.47,44.48,44.44,44.45,18965.32375715408,23.3626,23.3678,23.3468,23.3521,18965.3238
2006-02-21 13:05:00,44.45,44.46,44.42,44.43,13803.16462798788,23.3521,23.3573,23.3363,23.3416,13803.1646
2006-02-21 13:10:00,44.43,44.44,44.43,44.44,7967.6803950173935,23.3416,23.3468,23.3416,23.3468,7967.6804
2006-02-21 13:15:00,44.44,44.46,44.43,44.44,9763.21400516216,23.3468,23.3573,23.3416,23.3468,9763.214
2006-02-21 13:20:00,44.45,44.47,44.42,44.47,23117.495230613848,23.3521,23.3626,23.3363,23.3626,23117.4952
2006-02-21 13:25:00,44.47,44.48,44.46,44.47,17282.01099764336,23.3626,23.3678,23.3573,23.3626,17282.011
2006-02-21 13:30:00,44.46,44.47,44.45,44.47,9875.434855796206,23.3573,23.3626,23.3521,23.3626,9875.4349
2006-02-21 13:35:00,44.47,44.51,44.47,44.51,16833.12759510717,23.3626,23.3836,23.3626,23.3836,16833.1276
2006-02-21 13:40:00,44.51,44.52,44.45,44.48,23454.15778251599,23.3836,23.3889,23.3521,23.3678,23454.1578
2006-02-21 13:45:00,44.48,44.49,44.47,44.49,7294.355291213107,23.3678,23.3731,23.3626,23.3731,7294.3553
2006-02-21 13:50:00,44.49,44.53,44.48,44.49,15598.698238132643,23.3731,23.3941,23.3678,23.3731,15598.6982
2006-02-21 13:55:00,44.49,44.49,44.47,44.47,9650.99315452811,23.3731,23.3731,23.3626,23.3626,9650.9932
2006-02-21 14:00:00,44.46,44.55,44.45,44.54,33329.5926383122,23.3573,23.4046,23.3521,23.3994,33329.5926
2006-02-21 14:05:00,44.53,44.53,44.42,44.44,20873.078217932893,23.3941,23.3941,23.3363,23.3468,20873.0782
2006-02-21 14:10:00,44.44,44.47,44.38,44.38,26596.34160026933,23.3468,23.3626,23.3153,23.3153,26596.3416
2006-02-21 14:15:00,44.39,44.42,44.34,44.41,28728.53776231624,23.3206,23.3363,23.2943,23.3311,28728.5378
2006-02-21 14:20:00,44.4,44.4,44.35,44.38,12568.735271013353,23.3258,23.3258,23.2996,23.3153,12568.7353
2006-02-21 14:25:00,44.36,44.38,44.33,44.38,15149.814835596451,23.3048,23.3153,23.289,23.3153,15149.8148
2006-02-21 14:30:00,44.39,44.41,44.37,44.41,16159.802491302884,23.3206,23.3311,23.3101,23.3311,16159.8025
2006-02-21 14:35:00,44.41,44.41,44.37,44.38,5835.484232970485,23.3311,23.3311,23.3101,23.3153,5835.4842
2006-02-21 14:40:00,44.38,44.45,44.33,44.45,21546.403321737176,23.3153,23.3521,23.289,23.3521,21546.4033
2006-02-21 14:45:00,44.41,44.44,44.4,44.44,9650.99315452811,23.3311,23.3468,23.3258,23.3468,9650.9932
2006-02-21 14:50:00,44.44,44.46,44.37,44.39,17843.1152508136,23.3468,23.3573,23.3101,23.3206,17843.1153
2006-02-21 14:55:00,44.38,44.39,44.33,44.34,18853.10290652003,23.3153,23.3206,23.289,23.2943,18853.1029
2006-02-21 15:00:00,44.34,44.4,44.34,44.37,14588.710582426214,23.2943,23.3258,23.2943,23.3101,14588.7106
2006-02-21 15:05:00,44.35,44.46,44.35,44.44,16384.24419257098,23.2996,23.3573,23.2996,23.3468,16384.2442
2006-02-21 15:10:00,44.43,44.47,44.43,44.47,19975.31141286051,23.3416,23.3626,23.3416,23.3626,19975.3114
2006-02-21 15:15:00,44.47,44.5,44.46,44.47,24351.92458758837,23.3626,23.3784,23.3573,23.3626,24351.9246
2006-02-21 15:20:00,44.48,44.54,44.44,44.45,24127.48288632028,23.3678,23.3994,23.3468,23.3521,24127.4829
2006-02-21 15:25:00,44.46,44.54,44.46,44.47,21546.403321737176,23.3573,23.3994,23.3573,23.3626,21546.4033
2006-02-21 15:30:00,44.45,44.47,44.45,44.47,7743.238693749298,23.3521,23.3626,23.3521,23.3626,7743.2387
2006-02-21 15:35:00,44.47,44.48,44.43,44.47,22444.17012680956,23.3626,23.3678,23.3416,23.3626,22444.1701
2006-02-21 15:40:00,44.48,44.54,44.47,44.51,39613.96027381888,23.3678,23.3994,23.3626,23.3836,39613.9603
2006-02-21 15:45:00,44.5,44.5,44.47,44.49,26147.458197733136,23.3784,23.3784,23.3626,23.3731,26147.4582
2006-02-21 15:50:00,44.48,44.49,44.47,44.48,23229.71608124789,23.3678,23.3731,23.3626,23.3678,23229.7161
2006-02-21 15:55:00,44.49,44.49,44.45,44.46,37032.880709235775,23.3731,23.3731,23.3521,23.3573,37032.8807
2006-02-22 09:30:00,44.69,44.8,44.61,44.75,91459.99326674896,23.4782,23.536,23.4361,23.5097,91459.9933
2006-02-22 09:35:00,44.75,44.88,44.73,44.88,17730.894400179553,23.5097,23.578,23.4992,23.578,17730.8944
2006-02-22 09:40:00,44.87,45.04,44.87,45.02,31085.17562563124,23.5727,23.662,23.5727,23.6515,31085.1756
2006-02-22 09:45:00,45.01,45.02,44.87,45.02,38267.3100662103,23.6463,23.6515,23.5727,23.6515,38267.3101
2006-02-22 09:50:00,45.02,45.05,44.94,45.01,31982.942430703624,23.6515,23.6673,23.6095,23.6463,31982.9424
2006-02-22 09:55:00,45.0,45.04,44.91,44.92,35012.90539782291,23.641,23.662,23.5937,23.599,35012.9054
2006-02-22 10:00:00,44.94,45.13,44.94,45.05,38603.97261811244,23.6095,23.7093,23.6095,23.6673,38603.9726
2006-02-22 10:05:00,45.06,45.13,45.0,45.03,57793.73807653462,23.6726,23.7093,23.641,23.6568,57793.7381
2006-02-22 10:10:00,45.03,45.11,45.03,45.08,50387.161934687465,23.6568,23.6988,23.6568,23.6831,50387.1619
2006-02-22 10:15:00,45.08,45.17,45.08,45.17,28055.21265851195,23.6831,23.7303,23.6831,23.7303,28055.2127
2006-02-22 10:20:00,45.18,45.22,45.17,45.17,19975.31141286051,23.7356,23.7566,23.7303,23.7303,19975.3114
2006-02-22 10:25:00,45.15,45.17,45.13,45.16,42195.03983840197,23.7198,23.7303,23.7093,23.7251,42195.0398
2006-02-22 10:30:00,45.17,45.29,45.17,45.29,61384.80529682415,23.7303,23.7934,23.7303,23.7934,61384.8053
2006-02-22 10:35:00,45.28,45.33,45.25,45.33,55324.87936258557,23.7881,23.8144,23.7724,23.8144,55324.8794
2006-02-22 10:40:00,45.33,45.37,45.24,45.24,63180.33890696892,23.8144,23.8354,23.7671,23.7671,63180.3389
2006-02-22 10:45:00,45.25,45.34,45.23,45.34,39052.85602064864,23.7724,23.8197,23.7619,23.8197,39052.856
2006-02-22 10:50:00,45.29,45.39,45.29,45.39,27942.9918078779,23.7934,23.8459,23.7934,23.8459,27942.9918
2006-02-22 10:55:00,45.39,45.42,45.36,45.42,57793.73807653462,23.8459,23.8617,23.8302,23.8617,57793.7381
2006-02-22 11:00:00,45.41,45.45,45.4,45.42,37032.880709235775,23.8564,23.8774,23.8512,23.8617,37032.8807
2006-02-22 11:05:00,45.43,45.46,45.42,45.46,59477.05083604533,23.8669,23.8827,23.8617,23.8827,59477.0508
2006-02-22 11:10:00,45.46,45.49,45.44,45.49,43766.13174727864,23.8827,23.8985,23.8722,23.8985,43766.1317
2006-02-22 11:15:00,45.49,45.58,45.49,45.55,48928.29087644485,23.8985,23.9457,23.8985,23.93,48928.2909
2006-02-22 11:20:00,45.55,45.66,45.55,45.61,89215.576254068,23.93,23.9878,23.93,23.9615,89215.5763
2006-02-22 11:25:00,45.61,45.71,45.59,45.67,47469.41981820222,23.9615,24.014,23.951,23.993,47469.4198
2006-02-22 11:30:00,45.67,45.71,45.65,45.71,61833.68869936034,23.993,24.014,23.9825,24.014,61833.6887
2006-02-22 11:35:00,45.72,45.85,45.7,45.82,284367.63550667715,24.0193,24.0876,24.0088,24.0718,284367.6355
2006-02-22 11:40:00,45.83,45.83,45.7,45.8,41746.156435865785,24.0771,24.0771,24.0088,24.0613,41746.1564
2006-02-22 11:45:00,45.81,45.98,45.8,45.92,76983.50353495679,24.0666,24.1559,24.0613,24.1244,76983.5035
2006-02-22 11:50:00,45.92,45.95,45.9,45.91,30748.513073729097,24.1244,24.1401,24.1139,24.1191,30748.5131
2006-02-22 11:55:00,45.92,45.95,45.9,45.95,30411.85052182696,24.1244,24.1401,24.1139,24.1401,30411.8505
2006-02-22 12:00:00,45.95,46.03,45.94,45.95,222309.5051060487,24.1401,24.1821,24.1349,24.1401,222309.5051
2006-02-22 12:05:00,45.94,46.06,45.94,46.03,61497.02614745819,24.1349,24.1979,24.1349,24.1821,61497.0261
2006-02-22 12:10:00,46.03,46.07,46.01,46.04,40175.06452698911,24.1821,24.2032,24.1716,24.1874,40175.0645
2006-02-22 12:15:00,46.03,46.11,46.03,46.09,53753.787453708894,24.1821,24.2242,24.1821,24.2137,53753.7875
2006-02-22 12:20:00,46.07,46.22,46.07,46.13,59252.60913477724,24.2032,24.282,24.2032,24.2347,59252.6091
2006-02-22 12:25:00,46.11,46.11,46.07,46.07,16272.02334193693,24.2242,24.2242,24.2032,24.2032,16272.0233
2006-02-22 12:30:00,46.05,46.07,46.01,46.03,91572.214117383,24.1927,24.2032,24.1716,24.1821,91572.2141
2006-02-22 12:35:00,46.02,46.03,45.96,46.0,46234.990461227695,24.1769,24.1821,24.1454,24.1664,46234.9905
2006-02-22 12:40:00,46.0,46.04,46.0,46.03,33666.25519021434,24.1664,24.1874,24.1664,24.1821,33666.2552
2006-02-22 12:45:00,46.02,46.05,46.0,46.03,27381.887554707664,24.1769,24.1927,24.1664,24.1821,27381.8876
2006-02-22 12:50:00,46.03,46.03,45.97,45.97,17506.452698911457,24.1821,24.1821,24.1506,24.1506,17506.4527
2006-02-22 12:55:00,45.97,46.07,45.97,46.04,93479.96857816182,24.1506,24.2032,24.1506,24.1874,93479.9686
2006-02-22 13:00:00,46.04,46.04,45.97,45.98,23454.15778251599,24.1874,24.1874,24.1506,24.1559,23454.1578
2006-02-22 13:05:00,45.98,46.04,45.98,46.03,26147.458197733136,24.1559,24.1874,24.1559,24.1821,26147.4582
2006-02-22 13:10:00,46.02,46.02,45.99,46.0,8192.12209628549,24.1769,24.1769,24.1611,24.1664,8192.1221
2006-02-22 13:15:00,45.99,46.0,45.97,45.97,14364.26888115812,24.1611,24.1664,24.1506,24.1506,14364.2689
2006-02-22 13:20:00,45.97,46.01,45.97,46.01,18291.99865334979,24.1506,24.1716,24.1506,24.1716,18291.9987
2006-02-22 13:25:00,46.02,46.03,45.99,46.03,15262.035686230502,24.1769,24.1821,24.1611,24.1821,15262.0357
2006-02-22 13:30:00,46.02,46.04,46.01,46.01,15149.814835596451,24.1769,24.1874,24.1716,24.1716,15149.8148
2006-02-22 13:35:00,46.0,46.03,45.99,45.99,14813.15228369431,24.1664,24.1821,24.1611,24.1611,14813.1523
2006-02-22 13:40:00,45.99,45.99,45.86,45.86,39052.85602064864,24.1611,24.1611,24.0928,24.0928,39052.856
2006-02-22 13:45:00,45.88,45.93,45.86,45.89,37593.984962406015,24.1033,24.1296,24.0928,24.1086,37593.985
2006-02-22 13:50:00,45.89,45.9,45.88,45.88,40062.84367635506,24.1086,24.1139,24.1033,24.1033,40062.8437
2006-02-22 13:55:00,45.87,45.91,45.87,45.9,74963.52822354394,24.0981,24.1191,24.0981,24.1139,74963.5282
2006-02-22 14:00:00,45.9,45.91,45.89,45.91,104365.39108966444,24.1139,24.1191,24.1086,24.1191,104365.3911
2006-02-22 14:05:00,45.91,45.91,45.89,45.89,23678.599483784084,24.1191,24.1191,24.1086,24.1086,23678.5995
2006-02-22 14:10:00,45.89,45.94,45.89,45.91,27830.77095724385,24.1086,24.1349,24.1086,24.1191,27830.771
2006-02-22 14:15:00,45.92,45.92,45.91,45.91,13354.281225451688,24.1244,24.1244,24.1191,24.1191,13354.2812
2006-02-22 14:20:00,45.91,45.93,45.91,45.93,22556.390977443607,24.1191,24.1296,24.1191,24.1296,22556.391
2006-02-22 14:25:00,45.93,45.98,45.92,45.93,24127.48288632028,24.1296,24.1559,24.1244,24.1296,24127.4829
2006-02-22 14:30:00,45.93,45.95,45.9,45.91,19863.09056222646,24.1296,24.1401,24.1139,24.1191,19863.0906
2006-02-22 14:35:00,45.91,45.95,45.91,45.93,29177.42116485243,24.1191,24.1401,24.1191,24.1296,29177.4212
2006-02-22 14:40:00,45.93,45.95,45.91,45.95,37032.880709235775,24.1296,24.1401,24.1191,24.1401,37032.8807
2006-02-22 14:45:00,45.95,45.98,45.94,45.98,28391.87521041409,24.1401,24.1559,24.1349,24.1559,28391.8752
2006-02-22 14:50:00,45.98,46.01,45.96,46.0,20648.6365166648,24.1559,24.1716,24.1454,24.1664,20648.6365
2006-02-22 14:55:00,46.01,46.25,46.0,46.24,93928.851980698,24.1716,24.2977,24.1664,24.2925,93928.852
2006-02-22 15:00:00,46.25,46.25,46.16,46.17,52070.47469419818,24.2977,24.2977,24.2504,24.2557,52070.4747
2006-02-22 15:05:00,46.18,46.25,46.17,46.19,59252.60913477724,24.261,24.2977,24.2557,24.2662,59252.6091
2006-02-22 15:10:00,46.19,46.26,46.19,46.26,37145.10155986982,24.2662,24.303,24.2662,24.303,37145.1016
2006-02-22 15:15:00,46.28,46.29,46.19,46.19,67332.51038042868,24.3135,24.3187,24.2662,24.2662,67332.5104
2006-02-22 15:20:00,46.19,46.2,46.18,46.19,121310.73953540568,24.2662,24.2715,24.261,24.2662,121310.7395
2006-02-22 15:25:00,46.19,46.21,46.18,46.19,33554.03433958029,24.2662,24.2767,24.261,24.2662,33554.0343
2006-02-22 15:30:00,46.19,46.33,46.18,46.31,79227.92054763775,24.2662,24.3398,24.261,24.3292,79227.9205
2006-02-22 15:35:00,46.32,46.34,46.19,46.28,249579.1718101223,24.3345,24.345,24.2662,24.3135,249579.1718
2006-02-22 15:40:00,46.29,46.4,46.27,46.29,55661.54191448771,24.3187,24.3765,24.3082,24.3187,55661.5419
2006-02-22 15:45:00,46.3,46.33,46.27,46.31,35574.00965099315,24.324,24.3398,24.3082,24.3292,35574.0097
2006-02-22 15:50:00,46.31,46.36,46.28,46.31,57232.63382336438,24.3292,24.3555,24.3135,24.3292,57232.6338
2006-02-22 15:55:00,46.3,46.32,46.27,46.29,87532.26349455728,24.324,24.3345,24.3082,24.3187,87532.2635
2006-02-23 09:30:00,46.03,46.09,45.98,46.03,95051.06048703849,24.1821,24.2137,24.1559,24.1821,95051.0605
2006-02-23 09:35:00,46.03,46.06,45.99,46.03,32992.93008641005,24.1821,24.1979,24.1611,24.1821,32992.9301
2006-02-23 09:40:00,46.03,46.03,45.89,45.94,52968.24149927056,24.1821,24.1821,24.1086,24.1349,52968.2415
2006-02-23 09:45:00,45.93,45.93,45.76,45.77,56222.64616765795,24.1296,24.1296,24.0403,24.0456,56222.6462
2006-02-23 09:50:00,45.77,45.78,45.58,45.63,71709.12355515655,24.0456,24.0508,23.9457,23.972,71709.1236
2006-02-23 09:55:00,45.66,45.7,45.56,45.57,35461.78880035911,23.9878,24.0088,23.9352,23.9405,35461.7888
2006-02-23 10:00:00,45.57,45.79,45.53,45.79,53304.90405117271,23.9405,24.0561,23.9195,24.0561,53304.9041
2006-02-23 10:05:00,45.79,45.87,45.73,45.83,38042.8683649422,24.0561,24.0981,24.0245,24.0771,38042.8684
2006-02-23 10:10:00,45.81,45.85,45.7,45.7,54427.11255751318,24.0666,24.0876,24.0088,24.0088,54427.1126
2006-02-23 10:15:00,45.74,45.82,45.71,45.8,71484.68185388845,24.0298,24.0718,24.014,24.0613,71484.6819
2006-02-23 10:20:00,45.79,45.79,45.69,45.79,167321.28829536526,24.0561,24.0561,24.0035,24.0561,167321.2883
2006-02-23 10:25:00,45.79,46.0,45.79,45.92,86746.71754011895,24.0561,24.1664,24.0561,24.1244,86746.7175
2006-02-23 10:30:00,45.93,46.0,45.9,45.94,42531.70239030412,24.1296,24.1664,24.1139,24.1349,42531.7024
2006-02-23 10:35:00,45.95,46.03,45.86,45.9,45786.1070586915,24.1401,24.1821,24.0928,24.1139,45786.1071
2006-02-23 10:40:00,45.93,45.93,45.75,45.76,71484.68185388845,24.1296,24.1296,24.035,24.0403,71484.6819
2006-02-23 10:45:00,45.76,45.82,45.72,45.78,17282.01099764336,24.0403,24.0718,24.0193,24.0508,17282.011
2006-02-23 10:50:00,45.78,45.79,45.69,45.72,30972.9547749972,24.0508,24.0561,24.0035,24.0193,30972.9548
2006-02-23 10:55:00,45.75,45.78,45.75,45.78,19077.544607788124,24.035,24.0508,24.035,24.0508,19077.5446
2006-02-23 11:00:00,45.78,45.78,45.76,45.77,33441.813488946245,24.0508,24.0508,24.0403,24.0456,33441.8135
2006-02-23 11:05:00,45.77,45.79,45.76,45.79,36808.43900796768,24.0456,24.0561,24.0403,24.0561,36808.439
2006-02-23 11:10:00,45.79,45.85,45.79,45.83,29065.20031421838,24.0561,24.0876,24.0561,24.0771,29065.2003
2006-02-23 11:15:00,45.83,45.83,45.77,45.77,23790.82033441813,24.0771,24.0771,24.0456,24.0456,23790.8203
2006-02-23 11:20:00,45.77,45.8,45.76,45.77,33778.476040848385,24.0456,24.0613,24.0403,24.0456,33778.476
2006-02-23 11:25:00,45.77,45.92,45.77,45.88,33778.476040848385,24.0456,24.1244,24.0456,24.1033,33778.476
2006-02-23 11:30:00,45.88,45.88,45.83,45.83,11446.526764672875,24.1033,24.1033,24.0771,24.0771,11446.5268
2006-02-23 11:35:00,45.82,45.83,45.8,45.83,16384.24419257098,24.0718,24.0771,24.0613,24.0771,16384.2442
2006-02-23 11:40:00,45.83,45.83,45.74,45.74,8192.12209628549,24.0771,24.0771,24.0298,24.0298,8192.1221
2006-02-23 11:45:00,45.74,45.76,45.72,45.73,22331.94927617552,24.0298,24.0403,24.0193,24.0245,22331.9493
2006-02-23 11:50:00,45.76,45.78,45.72,45.74,26820.783301537424,24.0403,24.0508,24.0193,24.0298,26820.7833
2006-02-23 11:55:00,45.72,45.77,45.71,45.72,40511.72707889126,24.0193,24.0456,24.014,24.0193,40511.7271
2006-02-23 12:00:00,45.71,45.77,45.69,45.76,27718.550106609808,24.014,24.0456,24.0035,24.0403,27718.5501
2006-02-23 12:05:00,45.76,45.79,45.75,45.79,9314.330602625969,24.0403,24.0561,24.035,24.0561,9314.3306
2006-02-23 12:10:00,45.8,45.86,45.78,45.79,22893.05352934575,24.0613,24.0928,24.0508,24.0561,22893.0535
2006-02-23 12:15:00,45.79,45.82,45.76,45.81,12568.735271013353,24.0561,24.0718,24.0403,24.0666,12568.7353
2006-02-23 12:20:00,45.82,45.9,45.82,45.89,13466.502076085735,24.0718,24.1139,24.0718,24.1086,13466.5021
2006-02-23 12:25:00,45.9,45.9,45.88,45.88,33217.37178767815,24.1139,24.1139,24.1033,24.1033,33217.3718
2006-02-23 12:30:00,45.89,45.97,45.88,45.95,23678.599483784084,24.1086,24.1506,24.1033,24.1401,23678.5995
2006-02-23 12:35:00,45.95,46.01,45.93,45.98,21770.84502300528,24.1401,24.1716,24.1296,24.1559,21770.845
2006-02-23 12:40:00,45.98,46.2,45.96,46.07,27157.445853439567,24.1559,24.2715,24.1454,24.2032,27157.4459
2006-02-23 12:45:00,46.06,46.21,46.06,46.21,24464.145438222426,24.1979,24.2767,24.1979,24.2767,24464.1454
2006-02-23 12:50:00,46.21,46.21,46.1,46.12,16608.685893839076,24.2767,24.2767,24.2189,24.2294,16608.6859
2006-02-23 12:55:00,46.12,46.19,46.11,46.18,17730.894400179553,24.2294,24.2662,24.2242,24.261,17730.8944
2006-02-23 13:00:00,46.17,46.18,46.11,46.11,17506.452698911457,24.2557,24.261,24.2242,24.2242,17506.4527
2006-02-23 13:05:00,46.11,46.11,46.07,46.07,14476.489731792166,24.2242,24.2242,24.2032,24.2032,14476.4897
2006-02-23 13:10:00,46.07,46.08,46.04,46.04,12568.735271013353,24.2032,24.2084,24.1874,24.1874,12568.7353
2006-02-23 13:15:00,46.04,46.05,45.99,45.99,32992.93008641005,24.1874,24.1927,24.1611,24.1611,32992.9301
2006-02-23 13:20:00,46.0,46.0,45.95,45.96,37145.10155986982,24.1664,24.1664,24.1401,24.1454,37145.1016
2006-02-23 13:25:00,45.96,45.96,45.92,45.93,27718.550106609808,24.1454,24.1454,24.1244,24.1296,27718.5501
2006-02-23 13:30:00,45.93,45.93,45.88,45.89,40287.28537762316,24.1296,24.1296,24.1033,24.1086,40287.2854
2006-02-23 13:35:00,45.89,45.9,45.76,45.78,32544.04668387386,24.1086,24.1139,24.0403,24.0508,32544.0467
2006-02-23 13:40:00,45.79,45.83,45.79,45.8,13129.839524183591,24.0561,24.0771,24.0561,24.0613,13129.8395
2006-02-23 13:45:00,45.8,45.8,45.76,45.76,48703.84917517674,24.0613,24.0613,24.0403,24.0403,48703.8492
2006-02-23 13:50:00,45.76,45.76,45.69,45.7,22444.17012680956,24.0403,24.0403,24.0035,24.0088,22444.1701
2006-02-23 13:55:00,45.7,45.74,45.7,45.74,16720.906744473123,24.0088,24.0298,24.0088,24.0298,16720.9067
2006-02-23 14:00:00,45.73,45.78,45.73,45.76,12905.397822915496,24.0245,24.0508,24.0245,24.0403,12905.3978
2006-02-23 14:05:00,45.76,45.79,45.72,45.73,16272.02334193693,24.0403,24.0561,24.0193,24.0245,16272.0233
2006-02-23 14:10:00,45.73,45.73,45.67,45.67,20424.1948153967,24.0245,24.0245,23.993,23.993,20424.1948
2006-02-23 14:15:00,45.67,45.77,45.64,45.76,51397.14959039389,23.993,24.0456,23.9773,24.0403,51397.1496
2006-02-23 14:20:00,45.76,45.77,45.74,45.75,18291.99865334979,24.0403,24.0456,24.0298,24.035,18291.9987
2006-02-23 14:25:00,45.74,45.79,45.74,45.77,12344.293569745258,24.0298,24.0561,24.0298,24.0456,12344.2936
2006-02-23 14:30:00,45.76,45.78,45.66,45.67,16272.02334193693,24.0403,24.0508,23.9878,23.993,16272.0233
2006-02-23 14:35:00,45.67,45.74,45.66,45.73,53304.90405117271,23.993,24.0298,23.9878,24.0245,53304.9041
2006-02-23 14:40:00,45.71,45.73,45.69,45.7,58803.72573224104,24.014,24.0245,24.0035,24.0088,58803.7257
2006-02-23 14:45:00,45.7,45.76,45.7,45.73,26596.34160026933,24.0088,24.0403,24.0088,24.0245,26596.3416
2006-02-23 14:50:00,45.72,45.74,45.69,45.69,41185.052182695545,24.0193,24.0298,24.0035,24.0035,41185.0522
2006-02-23 14:55:00,45.69,45.71,45.67,45.7,16833.12759510717,24.0035,24.014,23.993,24.0088,16833.1276
2006-02-23 15:00:00,45.69,45.7,45.66,45.7,20087.532263494555,24.0035,24.0088,23.9878,24.0088,20087.5323
2006-02-23 15:05:00,45.7,45.75,45.7,45.72,31085.17562563124,24.0088,24.035,24.0088,24.0193,31085.1756
2006-02-23 15:10:00,45.71,45.73,45.71,45.73,12793.17697228145,24.014,24.0245,24.014,24.0245,12793.177
2006-02-23 15:15:00,45.72,45.75,45.71,45.72,23678.599483784084,24.0193,24.035,24.014,24.0193,23678.5995
2006-02-23 15:20:00,45.73,45.79,45.71,45.78,24239.703736954325,24.0245,24.0561,24.014,24.0508,24239.7037
2006-02-23 15:25:00,45.78,45.78,45.72,45.74,30075.18796992481,24.0508,24.0508,24.0193,24.0298,30075.188
2006-02-23 15:30:00,45.75,45.77,45.73,45.76,13803.16462798788,24.035,24.0456,24.0245,24.0403,13803.1646
2006-02-23 15:35:00,45.75,45.76,45.67,45.68,49713.83683088318,24.035,24.0403,23.993,23.9983,49713.8368
2006-02-23 15:40:00,45.68,45.7,45.57,45.59,44663.89855235103,23.9983,24.0088,23.9405,23.951,44663.8986
2006-02-23 15:45:00,45.58,45.6,45.55,45.59,30860.733924363147,23.9457,23.9562,23.93,23.951,30860.7339
2006-02-23 15:50:00,45.6,45.64,45.59,45.63,36247.33475479744,23.9562,23.9773,23.951,23.972,36247.3348
2006-02-23 15:55:00,45.63,45.67,45.62,45.62,63741.44316013915,23.972,23.993,23.9668,23.9668,63741.4432
2006-02-24 09:30:00,45.76,45.8,45.76,45.78,34676.24284592077,24.0403,24.0613,24.0403,24.0508,34676.2428
2006-02-24 09:35:00,45.79,45.79,45.54,45.7,24127.48288632028,24.0561,24.0561,23.9247,24.0088,24127.4829
2006-02-24 09:40:00,45.71,45.71,45.56,45.62,18628.66120525193,24.014,24.014,23.9352,23.9668,18628.6612
2006-02-24 09:45:00,45.62,45.74,45.57,45.71,17057.569296375266,23.9668,24.0298,23.9405,24.014,17057.5693
2006-02-24 09:50:00,45.68,45.85,45.67,45.76,37593.984962406015,23.9983,24.0876,23.993,24.0403,37593.985
2006-02-24 09:55:00,45.76,45.76,45.65,45.71,14476.489731792166,24.0403,24.0403,23.9825,24.014,14476.4897
2006-02-24 10:00:00,45.71,45.84,45.71,45.8,15262.035686230502,24.014,24.0823,24.014,24.0613,15262.0357
2006-02-24 10:05:00,45.79,45.83,45.69,45.72,13578.722926719784,24.0561,24.0771,24.0035,24.0193,13578.7229
2006-02-24 10:10:00,45.72,45.78,45.69,45.7,100998.76557064302,24.0193,24.0508,24.0035,24.0088,100998.7656
2006-02-24 10:15:00,45.7,45.73,45.66,45.73,24127.48288632028,24.0088,24.0245,23.9878,24.0245,24127.4829
2006-02-24 10:20:00,45.73,45.75,45.66,45.72,23566.37863315004,24.0245,24.035,23.9878,24.0193,23566.3786
2006-02-24 10:25:00,45.74,45.75,45.67,45.69,13690.943777353832,24.0298,24.035,23.993,24.0035,13690.9438
2006-02-24 10:30:00,45.68,45.71,45.63,45.7,26035.23734709909,23.9983,24.014,23.972,24.0088,26035.2373
2006-02-24 10:35:00,45.69,45.69,45.62,45.66,21097.519919200982,24.0035,24.0035,23.9668,23.9878,21097.5199
2006-02-24 10:40:00,45.66,45.67,45.62,45.66,19526.42801032432,23.9878,23.993,23.9668,23.9878,19526.428
2006-02-24 10:45:00,45.66,45.66,45.55,45.58,21546.403321737176,23.9878,23.9878,23.93,23.9457,21546.4033
2006-02-24 10:50:00,45.58,45.66,45.54,45.66,40287.28537762316,23.9457,23.9878,23.9247,23.9878,40287.2854
2006-02-24 10:55:00,45.65,45.65,45.61,45.62,42307.26068903602,23.9825,23.9825,23.9615,23.9668,42307.2607
2006-02-24 11:00:00,45.62,45.68,45.61,45.62,55100.43766131747,23.9668,23.9983,23.9615,23.9668,55100.4377
2006-02-24 11:05:00,45.61,45.62,45.59,45.62,22893.05352934575,23.9615,23.9668,23.951,23.9668,22893.0535
2006-02-24 11:10:00,45.6,45.64,45.6,45.62,19414.207159690268,23.9562,23.9773,23.9562,23.9668,19414.2072
2006-02-24 11:15:00,45.61,45.7,45.61,45.67,47357.19896756817,23.9615,24.0088,23.9615,23.993,47357.199
2006-02-24 11:20:00,45.67,45.7,45.65,45.7,26259.679048367187,23.993,24.0088,23.9825,24.0088,26259.679
2006-02-24 11:25:00,45.7,45.71,45.68,45.7,13915.385478621927,24.0088,24.014,23.9983,24.0088,13915.3855
2006-02-24 11:30:00,45.7,45.72,45.67,45.68,13578.722926719784,24.0088,24.0193,23.993,23.9983,13578.7229
2006-02-24 11:35:00,45.68,45.71,45.66,45.68,20536.41566603075,23.9983,24.014,23.9878,23.9983,20536.4157
2006-02-24 11:40:00,45.67,45.67,45.61,45.62,31421.838177533384,23.993,23.993,23.9615,23.9668,31421.8382
2006-02-24 11:45:00,45.61,45.66,45.58,45.59,94714.39793513634,23.9615,23.9878,23.9457,23.951,94714.3979
2006-02-24 11:50:00,45.58,45.61,45.54,45.6,29962.967119290763,23.9457,23.9615,23.9247,23.9562,29962.9671
2006-02-24 11:55:00,45.6,45.6,45.58,45.6,11109.864212770732,23.9562,23.9562,23.9457,23.9562,11109.8642
2006-02-24 12:00:00,45.59,45.64,45.58,45.61,28616.31691168219,23.951,23.9773,23.9457,23.9615,28616.3169
2006-02-24 12:05:00,45.62,45.63,45.6,45.62,40736.16878015935,23.9668,23.972,23.9562,23.9668,40736.1688
2006-02-24 12:10:00,45.62,45.64,45.62,45.64,17057.569296375266,23.9668,23.9773,23.9668,23.9773,17057.5693
2006-02-24 12:15:00,45.64,45.65,45.64,45.65,4488.834025361912,23.9773,23.9825,23.9773,23.9825,4488.834
2006-02-24 12:20:00,45.66,45.67,45.61,45.66,37706.20581304006,23.9878,23.993,23.9615,23.9878,37706.2058
2006-02-24 12:25:00,45.66,45.67,45.62,45.65,9875.434855796206,23.9878,23.993,23.9668,23.9825,9875.4349
2006-02-24 12:30:00,45.65,45.66,45.63,45.66,4376.613174727864,23.9825,23.9878,23.972,23.9878,4376.6132
2006-02-24 12:35:00,45.67,45.67,45.65,45.67,14364.26888115812,23.993,23.993,23.9825,23.993,14364.2689
2006-02-24 12:40:00,45.67,45.67,45.65,45.66,13690.943777353832,23.993,23.993,23.9825,23.9878,13690.9438
2006-02-24 12:45:00,45.66,45.66,45.64,45.66,4039.950622825721,23.9878,23.9878,23.9773,23.9878,4039.9506
2006-02-24 12:50:00,45.66,45.67,45.64,45.64,15262.035686230502,23.9878,23.993,23.9773,23.9773,15262.0357
2006-02-24 12:55:00,45.64,45.65,45.63,45.63,6957.692739310964,23.9773,23.9825,23.972,23.972,6957.6927
2006-02-24 13:00:00,45.64,45.64,45.58,45.58,17955.336101447647,23.9773,23.9773,23.9457,23.9457,17955.3361
2006-02-24 13:05:00,45.58,45.58,45.54,45.55,12568.735271013353,23.9457,23.9457,23.9247,23.93,12568.7353
2006-02-24 13:10:00,45.55,45.55,45.48,45.5,12232.072719111213,23.93,23.93,23.8932,23.9037,12232.0727
2006-02-24 13:15:00,45.48,45.51,45.48,45.49,8865.447200089777,23.8932,23.909,23.8932,23.8985,8865.4472
2006-02-24 13:20:00,45.49,45.54,45.49,45.53,12456.514420379306,23.8985,23.9247,23.8985,23.9195,12456.5144
2006-02-24 13:25:00,45.53,45.53,45.49,45.52,8528.784648187633,23.9195,23.9195,23.8985,23.9142,8528.7846
2006-02-24 13:30:00,45.5,45.52,45.48,45.49,7967.6803950173935,23.9037,23.9142,23.8932,23.8985,7967.6804
2006-02-24 13:35:00,45.51,45.52,45.5,45.52,10212.09740769835,23.909,23.9142,23.9037,23.9142,10212.0974
2006-02-24 13:40:00,45.52,45.52,45.48,45.49,14476.489731792166,23.9142,23.9142,23.8932,23.8985,14476.4897
2006-02-24 13:45:00,45.47,45.5,45.46,45.48,10324.318258332398,23.8879,23.9037,23.8827,23.8932,10324.3183
2006-02-24 13:50:00,45.49,45.49,45.48,45.48,8641.00549882168,23.8985,23.8985,23.8932,23.8932,8641.0055
2006-02-24 13:55:00,45.48,45.49,45.45,45.47,20536.41566603075,23.8932,23.8985,23.8774,23.8879,20536.4157
2006-02-24 14:00:00,45.48,45.55,45.48,45.54,11446.526764672875,23.8932,23.93,23.8932,23.9247,11446.5268
2006-02-24 14:05:00,45.53,45.54,45.53,45.54,15374.256536864548,23.9195,23.9247,23.9195,23.9247,15374.2565
2006-02-24 14:10:00,45.53,45.54,45.51,45.53,13466.502076085735,23.9195,23.9247,23.909,23.9195,13466.5021
2006-02-24 14:15:00,45.54,45.54,45.53,45.53,7967.6803950173935,23.9247,23.9247,23.9195,23.9195,7967.6804
2006-02-24 14:20:00,45.53,45.54,45.52,45.54,25474.13309392885,23.9195,23.9247,23.9142,23.9247,25474.1331
2006-02-24 14:25:00,45.53,45.54,45.52,45.53,61721.46784872629,23.9195,23.9247,23.9142,23.9195,61721.4678
2006-02-24 14:30:00,45.52,45.54,45.49,45.54,17057.569296375266,23.9142,23.9247,23.8985,23.9247,17057.5693
2006-02-24 14:35:00,45.54,45.58,45.53,45.56,12344.293569745258,23.9247,23.9457,23.9195,23.9352,12344.2936
2006-02-24 14:40:00,45.56,45.57,45.54,45.57,12793.17697228145,23.9352,23.9405,23.9247,23.9405,12793.177
2006-02-24 14:45:00,45.56,45.56,45.52,45.53,14925.373134328358,23.9352,23.9352,23.9142,23.9195,14925.3731
2006-02-24 14:50:00,45.52,45.57,45.51,45.54,23005.2743799798,23.9142,23.9405,23.909,23.9247,23005.2744
2006-02-24 14:55:00,45.53,45.59,45.51,45.58,10885.422511502637,23.9195,23.951,23.909,23.9457,10885.4225
2006-02-24 15:00:00,45.58,45.63,45.57,45.58,25810.795645831,23.9457,23.972,23.9405,23.9457,25810.7956
2006-02-24 15:05:00,45.57,45.57,45.54,45.54,9089.888901357872,23.9405,23.9405,23.9247,23.9247,9089.8889
2006-02-24 15:10:00,45.54,45.54,45.53,45.54,10212.09740769835,23.9247,23.9247,23.9195,23.9247,10212.0974
2006-02-24 15:15:00,45.54,45.56,45.54,45.55,7631.017843115251,23.9247,23.9352,23.9247,23.93,7631.0178
2006-02-24 15:20:00,45.55,45.57,45.55,45.57,17282.01099764336,23.93,23.9405,23.93,23.9405,17282.011
2006-02-24 15:25:00,45.57,45.58,45.54,45.54,24464.145438222426,23.9405,23.9457,23.9247,23.9247,24464.1454
2006-02-24 15:30:00,45.54,45.56,45.5,45.56,16047.581640668835,23.9247,23.9352,23.9037,23.9352,16047.5816
2006-02-24 15:35:00,45.56,45.58,45.55,45.57,15149.814835596451,23.9352,23.9457,23.93,23.9405,15149.8148
2006-02-24 15:40:00,45.56,45.57,45.56,45.57,15598.698238132643,23.9352,23.9405,23.9352,23.9405,15598.6982
2006-02-24 15:45:00,45.56,45.57,45.53,45.54,23454.15778251599,23.9352,23.9405,23.9195,23.9247,23454.1578
2006-02-24 15:50:00,45.54,45.55,45.48,45.5,35461.78880035911,23.9247,23.93,23.8932,23.9037,35461.7888
2006-02-24 15:55:00,45.5,45.54,45.48,45.51,38603.97261811244,23.9037,23.9247,23.8932,23.909,38603.9726
2006-02-27 09:30:00,45.61,45.76,45.57,45.76,39726.18112445292,23.9615,24.0403,23.9405,24.0403,39726.1811
2006-02-27 09:35:00,45.63,45.85,45.63,45.69,13915.385478621927,23.972,24.0876,23.972,24.0035,13915.3855
2006-02-27 09:40:00,45.7,45.84,45.69,45.74,17169.790147009313,24.0088,24.0823,24.0035,24.0298,17169.7901
2006-02-27 09:45:00,45.77,45.91,45.75,45.87,23454.15778251599,24.0456,24.1191,24.035,24.0981,23454.1578
2006-02-27 09:50:00,45.86,45.86,45.76,45.77,31085.17562563124,24.0928,24.0928,24.0403,24.0456,31085.1756
2006-02-27 09:55:00,45.75,45.8,45.71,45.71,20087.532263494555,24.035,24.0613,24.014,24.014,20087.5323
2006-02-27 10:00:00,45.73,45.85,45.73,45.78,22893.05352934575,24.0245,24.0876,24.0245,24.0508,22893.0535
2006-02-27 10:05:00,45.78,45.87,45.75,45.75,39389.518572550776,24.0508,24.0981,24.035,24.035,39389.5186
2006-02-27 10:10:00,45.73,45.78,45.73,45.77,83716.75457299966,24.0245,24.0508,24.0245,24.0456,83716.7546
2006-02-27 10:15:00,45.76,45.78,45.63,45.66,25923.016496465043,24.0403,24.0508,23.972,23.9878,25923.0165
2006-02-27 10:20:00,45.67,45.77,45.65,45.76,15374.256536864548,23.993,24.0456,23.9825,24.0403,15374.2565
2006-02-27 10:25:00,45.76,45.77,45.72,45.72,14588.710582426214,24.0403,24.0456,24.0193,24.0193,14588.7106
2006-02-27 10:30:00,45.72,45.75,45.71,45.71,10773.201660868588,24.0193,24.035,24.014,24.014,10773.2017
2006-02-27 10:35:00,45.72,45.76,45.72,45.75,13354.281225451688,24.0193,24.0403,24.0193,24.035,13354.2812
2006-02-27 10:40:00,45.75,45.77,45.75,45.77,13017.618673549545,24.035,24.0456,24.035,24.0456,13017.6187
2006-02-27 10:45:00,45.76,45.76,45.74,45.74,7518.796992481202,24.0403,24.0403,24.0298,24.0298,7518.797
2006-02-27 10:50:00,45.74,45.74,45.72,45.73,5947.705083604534,24.0298,24.0298,24.0193,24.0245,5947.7051
2006-02-27 10:55:00,45.73,45.75,45.73,45.75,11109.864212770732,24.0245,24.035,24.0245,24.035,11109.8642
2006-02-27 11:00:00,45.75,45.8,45.72,45.78,22556.390977443607,24.035,24.0613,24.0193,24.0508,22556.391
2006-02-27 11:05:00,45.78,45.81,45.78,45.79,17282.01099764336,24.0508,24.0666,24.0508,24.0561,17282.011
2006-02-27 11:10:00,45.79,45.89,45.79,45.88,19975.31141286051,24.0561,24.1086,24.0561,24.1033,19975.3114
2006-02-27 11:15:00,45.89,45.89,45.73,45.74,79003.47884636965,24.1086,24.1086,24.0245,24.0298,79003.4788
2006-02-27 11:20:00,45.74,45.74,45.72,45.72,16384.24419257098,24.0298,24.0298,24.0193,24.0193,16384.2442
2006-02-27 11:25:00,45.73,45.83,45.7,45.75,18291.99865334979,24.0245,24.0771,24.0088,24.035,18291.9987
2006-02-27 11:30:00,45.75,45.76,45.68,45.7,13129.839524183591,24.035,24.0403,23.9983,24.0088,13129.8395
2006-02-27 11:35:00,45.7,45.7,45.67,45.68,5386.600830434294,24.0088,24.0088,23.993,23.9983,5386.6008
2006-02-27 11:40:00,45.67,45.67,45.62,45.62,14027.606329255976,23.993,23.993,23.9668,23.9668,14027.6063
2006-02-27 11:45:00,45.62,45.62,45.59,45.6,12232.072719111213,23.9668,23.9668,23.951,23.9562,12232.0727
2006-02-27 11:50:00,45.59,45.59,45.54,45.56,15710.919088766692,23.951,23.951,23.9247,23.9352,15710.9191
2006-02-27 11:55:00,45.56,45.6,45.55,45.6,8641.00549882168,23.9352,23.9562,23.93,23.9562,8641.0055
2006-02-27 12:00:00,45.6,45.61,45.59,45.61,7294.355291213107,23.9562,23.9615,23.951,23.9615,7294.3553
2006-02-27 12:05:00,45.61,45.62,45.59,45.59,7518.796992481202,23.9615,23.9668,23.951,23.951,7518.797
2006-02-27 12:10:00,45.59,45.62,45.59,45.61,12680.9561216474,23.951,23.9668,23.951,23.9615,12680.9561
2006-02-27 12:15:00,45.61,45.67,45.61,45.65,12793.17697228145,23.9615,23.993,23.9615,23.9825,12793.177
2006-02-27 12:20:00,45.65,45.7,45.65,45.68,16272.02334193693,23.9825,24.0088,23.9825,23.9983,16272.0233
2006-02-27 12:25:00,45.68,45.68,45.62,45.63,14027.606329255976,23.9983,23.9983,23.9668,23.972,14027.6063
2006-02-27 12:30:00,45.63,45.63,45.56,45.57,14252.04803052407,23.972,23.972,23.9352,23.9405,14252.048
2006-02-27 12:35:00,45.56,45.57,45.53,45.53,14925.373134328358,23.9352,23.9405,23.9195,23.9195,14925.3731
2006-02-27 12:40:00,45.53,45.53,45.51,45.52,11895.410167209067,23.9195,23.9195,23.909,23.9142,11895.4102
2006-02-27 12:45:00,45.52,45.52,45.47,45.5,19975.31141286051,23.9142,23.9142,23.8879,23.9037,19975.3114
2006-02-27 12:50:00,45.51,45.54,45.5,45.5,15262.035686230502,23.909,23.9247,23.9037,23.9037,15262.0357
2006-02-27 12:55:00,45.5,45.5,45.45,45.48,20536.41566603075,23.9037,23.9037,23.8774,23.8932,20536.4157
2006-02-27 13:00:00,45.48,45.49,45.46,45.47,13242.06037481764,23.8932,23.8985,23.8827,23.8879,13242.0604
2006-02-27 13:05:00,45.46,45.47,45.45,45.46,18179.777802715744,23.8827,23.8879,23.8774,23.8827,18179.7778
2006-02-27 13:10:00,45.46,45.46,45.44,45.44,14476.489731792166,23.8827,23.8827,23.8722,23.8722,14476.4897
2006-02-27 13:15:00,45.44,45.45,45.43,45.45,14813.15228369431,23.8722,23.8774,23.8669,23.8774,14813.1523
2006-02-27 13:20:00,45.44,45.44,45.4,45.4,15374.256536864548,23.8722,23.8722,23.8512,23.8512,15374.2565
2006-02-27 13:25:00,45.4,45.44,45.39,45.42,23903.04118505218,23.8512,23.8722,23.8459,23.8617,23903.0412
2006-02-27 13:30:00,45.41,45.43,45.41,45.42,16272.02334193693,23.8564,23.8669,23.8564,23.8617,16272.0233
2006-02-27 13:35:00,45.42,45.44,45.41,45.42,21321.961620469083,23.8617,23.8722,23.8564,23.8617,21321.9616
2006-02-27 13:40:00,45.43,45.43,45.39,45.4,9650.99315452811,23.8669,23.8669,23.8459,23.8512,9650.9932
2006-02-27 13:45:00,45.4,45.41,45.38,45.39,17169.790147009313,23.8512,23.8564,23.8407,23.8459,17169.7901
2006-02-27 13:50:00,45.38,45.43,45.38,45.42,11670.96846594097,23.8407,23.8669,23.8407,23.8617,11670.9685
2006-02-27 13:55:00,45.42,45.43,45.39,45.43,17730.894400179553,23.8617,23.8669,23.8459,23.8669,17730.8944
2006-02-27 14:00:00,45.43,45.44,45.41,45.41,35461.78880035911,23.8669,23.8722,23.8564,23.8564,35461.7888
2006-02-27 14:05:00,45.4,45.44,45.35,45.36,33217.37178767815,23.8512,23.8722,23.8249,23.8302,33217.3718
2006-02-27 14:10:00,45.36,45.38,45.32,45.35,71148.0193019863,23.8302,23.8407,23.8091,23.8249,71148.0193
2006-02-27 14:15:00,45.34,45.36,45.33,45.34,32095.16328133767,23.8197,23.8302,23.8144,23.8197,32095.1633
2006-02-27 14:20:00,45.33,45.35,45.32,45.34,25810.795645831,23.8144,23.8249,23.8091,23.8197,25810.7956
2006-02-27 14:25:00,45.34,45.35,45.31,45.31,27942.9918078779,23.8197,23.8249,23.8039,23.8039,27942.9918
2006-02-27 14:30:00,45.32,45.37,45.31,45.31,26596.34160026933,23.8091,23.8354,23.8039,23.8039,26596.3416
2006-02-27 14:35:00,45.31,45.34,45.25,45.26,98193.24430479182,23.8039,23.8197,23.7724,23.7776,98193.2443
2006-02-27 14:40:00,45.25,45.28,45.23,45.27,17169.790147009313,23.7724,23.7881,23.7619,23.7829,17169.7901
2006-02-27 14:45:00,45.29,45.34,45.28,45.3,12007.631017843114,23.7934,23.8197,23.7881,23.7986,12007.631
2006-02-27 14:50:00,45.31,45.31,45.27,45.27,9650.99315452811,23.8039,23.8039,23.7829,23.7829,9650.9932
2006-02-27 14:55:00,45.27,45.3,45.25,45.3,133430.59140388283,23.7829,23.7986,23.7724,23.7986,133430.5914
2006-02-27 15:00:00,45.31,45.37,45.31,45.35,45673.886208057454,23.8039,23.8354,23.8039,23.8249,45673.8862
2006-02-27 15:05:00,45.34,45.37,45.32,45.32,31758.500729435527,23.8197,23.8354,23.8091,23.8091,31758.5007
2006-02-27 15:10:00,45.33,45.33,45.3,45.31,10099.876557064305,23.8144,23.8144,23.7986,23.8039,10099.8766
2006-02-27 15:15:00,45.31,45.31,45.3,45.3,17282.01099764336,23.8039,23.8039,23.7986,23.7986,17282.011
2006-02-27 15:20:00,45.31,45.37,45.31,45.37,16496.465043205026,23.8039,23.8354,23.8039,23.8354,16496.465
2006-02-27 15:25:00,45.36,45.43,45.33,45.43,26371.89989900124,23.8302,23.8669,23.8144,23.8669,26371.8999
2006-02-27 15:30:00,45.44,45.48,45.44,45.46,87868.92604645943,23.8722,23.8932,23.8722,23.8827,87868.926
2006-02-27 15:35:00,45.46,45.49,45.37,45.37,73729.0988665694,23.8827,23.8985,23.8354,23.8354,73729.0989
2006-02-27 15:40:00,45.35,45.38,45.33,45.35,22331.94927617552,23.8249,23.8407,23.8144,23.8249,22331.9493
2006-02-27 15:45:00,45.36,45.37,45.31,45.36,36022.89305352934,23.8302,23.8354,23.8039,23.8302,36022.8931
2006-02-27 15:50:00,45.36,45.37,45.31,45.32,41970.59813713388,23.8302,23.8354,23.8039,23.8091,41970.5981
2006-02-27 15:55:00,45.31,45.35,45.31,45.33,38491.7517674784,23.8039,23.8249,23.8039,23.8144,38491.7518
2006-02-28 09:30:00,45.19,45.23,45.11,45.22,43429.4691953765,23.7408,23.7619,23.6988,23.7566,43429.4692
2006-02-28 09:35:00,45.23,45.35,45.03,45.15,28279.654359780045,23.7619,23.8249,23.6568,23.7198,28279.6544
2006-02-28 09:40:00,45.16,45.16,45.05,45.05,34227.35944338458,23.7251,23.7251,23.6673,23.6673,34227.3594
2006-02-28 09:45:00,45.05,45.13,45.03,45.13,42756.14409157221,23.6673,23.7093,23.6568,23.7093,42756.1441
2006-02-28 09:50:00,45.14,45.15,45.0,45.09,33329.5926383122,23.7146,23.7198,23.641,23.6883,33329.5926
2006-02-28 09:55:00,45.09,45.1,45.01,45.07,37593.984962406015,23.6883,23.6936,23.6463,23.6778,37593.985
2006-02-28 10:00:00,45.05,45.05,44.96,44.99,35237.34709909101,23.6673,23.6673,23.62,23.6358,35237.3471
2006-02-28 10:05:00,44.97,44.97,44.8,44.88,41858.37728649983,23.6253,23.6253,23.536,23.578,41858.3773
2006-02-28 10:10:00,44.89,44.94,44.88,44.88,23117.495230613848,23.5832,23.6095,23.578,23.578,23117.4952
2006-02-28 10:15:00,44.89,45.01,44.89,45.0,29289.642015486475,23.5832,23.6463,23.5832,23.641,29289.642
2006-02-28 10:20:00,45.0,45.05,45.0,45.0,15037.593984962405,23.641,23.6673,23.641,23.641,15037.594
2006-02-28 10:25:00,45.0,45.01,44.9,44.92,25923.016496465043,23.641,23.6463,23.5885,23.599,25923.0165
2006-02-28 10:30:00,44.92,44.96,44.89,44.95,83267.87117046346,23.599,23.62,23.5832,23.6148,83267.8712
2006-02-28 10:35:00,44.93,44.96,44.87,44.88,102569.85747951968,23.6043,23.62,23.5727,23.578,102569.8575
2006-02-28 10:40:00,44.86,44.9,44.83,44.86,35349.56794972506,23.5675,23.5885,23.5517,23.5675,35349.5679
2006-02-28 10:45:00,44.87,44.88,44.78,44.81,65649.19762091797,23.5727,23.578,23.5255,23.5412,65649.1976
2006-02-28 10:50:00,44.82,44.88,44.78,44.81,27830.77095724385,23.5465,23.578,23.5255,23.5412,27830.771
2006-02-28 10:55:00,44.81,44.87,44.74,44.74,25137.470542026706,23.5412,23.5727,23.5044,23.5044,25137.4705
2006-02-28 11:00:00,44.75,44.81,44.73,44.8,25923.016496465043,23.5097,23.5412,23.4992,23.536,25923.0165
2006-02-28 11:05:00,44.79,44.81,44.76,44.79,37369.54326113792,23.5307,23.5412,23.5149,23.5307,37369.5433
2006-02-28 11:10:00,44.78,44.85,44.74,44.85,23903.04118505218,23.5255,23.5622,23.5044,23.5622,23903.0412
2006-02-28 11:15:00,44.86,44.92,44.84,44.9,61048.14274492201,23.5675,23.599,23.557,23.5885,61048.1427
2006-02-28 11:20:00,44.91,44.96,44.9,44.95,26708.562450903377,23.5937,23.62,23.5885,23.6148,26708.5625
2006-02-28 11:25:00,44.95,44.97,44.93,44.96,47244.97811693412,23.6148,23.6253,23.6043,23.62,47244.9781
2006-02-28 11:30:00,44.96,44.99,44.96,44.98,22444.17012680956,23.62,23.6358,23.62,23.6305,22444.1701
2006-02-28 11:35:00,44.99,44.99,44.95,44.95,30636.29222309505,23.6358,23.6358,23.6148,23.6148,30636.2922
2006-02-28 11:40:00,44.94,44.95,44.89,44.9,27830.77095724385,23.6095,23.6148,23.5832,23.5885,27830.771
2006-02-28 11:45:00,44.9,45.0,44.89,44.99,40623.9479295253,23.5885,23.641,23.5832,23.6358,40623.9479
2006-02-28 11:50:00,44.99,45.0,44.9,44.91,52968.24149927056,23.6358,23.641,23.5885,23.5937,52968.2415
2006-02-28 11:55:00,44.91,44.94,44.88,44.9,17843.1152508136,23.5937,23.6095,23.578,23.5885,17843.1153
2006-02-28 12:00:00,44.89,44.9,44.81,44.88,24800.80799012457,23.5832,23.5885,23.5412,23.578,24800.808
2006-02-28 12:05:00,44.88,44.88,44.86,44.87,144091.57221411736,23.578,23.578,23.5675,23.5727,144091.5722
2006-02-28 12:10:00,44.87,44.88,44.78,44.82,25249.69139266076,23.5727,23.578,23.5255,23.5465,25249.6914
2006-02-28 12:15:00,44.82,44.86,44.81,44.86,13242.06037481764,23.5465,23.5675,23.5412,23.5675,13242.0604
2006-02-28 12:20:00,44.85,44.87,44.8,44.84,24913.02884075861,23.5622,23.5727,23.536,23.557,24913.0288
2006-02-28 12:25:00,44.84,44.84,44.69,44.71,107732.01660868588,23.557,23.557,23.4782,23.4887,107732.0166
2006-02-28 12:30:00,44.7,44.71,44.64,44.69,45112.781954887214,23.4834,23.4887,23.4519,23.4782,45112.782
2006-02-28 12:35:00,44.69,44.73,44.67,44.73,19189.76545842217,23.4782,23.4992,23.4677,23.4992,19189.7655
2006-02-28 12:40:00,44.73,44.8,44.72,44.76,37032.880709235775,23.4992,23.536,23.4939,23.5149,37032.8807
2006-02-28 12:45:00,44.76,44.81,44.76,44.76,29289.642015486475,23.5149,23.5412,23.5149,23.5149,29289.642
2006-02-28 12:50:00,44.77,44.8,44.76,44.77,21209.74076983504,23.5202,23.536,23.5149,23.5202,21209.7408
2006-02-28 12:55:00,44.79,44.8,44.76,44.77,24015.262035686228,23.5307,23.536,23.5149,23.5202,24015.262
2006-02-28 13:00:00,44.77,44.81,44.76,44.79,25810.795645831,23.5202,23.5412,23.5149,23.5307,25810.7956
2006-02-28 13:05:00,44.79,44.85,44.79,44.81,22444.17012680956,23.5307,23.5622,23.5307,23.5412,22444.1701
2006-02-28 13:10:00,44.8,44.82,44.8,44.82,22444.17012680956,23.536,23.5465,23.536,23.5465,22444.1701
2006-02-28 13:15:00,44.82,44.83,44.81,44.82,24015.262035686228,23.5465,23.5517,23.5412,23.5465,24015.262
2006-02-28 13:20:00,44.82,44.82,44.8,44.8,22331.94927617552,23.5465,23.5465,23.536,23.536,22331.9493
2006-02-28 13:25:00,44.8,44.83,44.8,44.83,17955.336101447647,23.536,23.5517,23.536,23.5517,17955.3361
2006-02-28 13:30:00,44.84,44.87,44.84,44.87,34564.02199528672,23.557,23.5727,23.557,23.5727,34564.022
2006-02-28 13:35:00,44.87,44.87,44.83,44.83,21995.28672427337,23.5727,23.5727,23.5517,23.5517,21995.2867
2006-02-28 13:40:00,44.82,44.83,44.8,44.8,37369.54326113792,23.5465,23.5517,23.536,23.536,37369.5433
2006-02-28 13:45:00,44.81,44.81,44.79,44.8,29177.42116485243,23.5412,23.5412,23.5307,23.536,29177.4212
2006-02-28 13:50:00,44.79,44.8,44.74,44.74,18853.10290652003,23.5307,23.536,23.5044,23.5044,18853.1029
2006-02-28 13:55:00,44.73,44.74,44.68,44.72,112669.734036584,23.4992,23.5044,23.4729,23.4939,112669.734
2006-02-28 14:00:00,44.72,44.73,44.67,44.72,34227.35944338458,23.4939,23.4992,23.4677,23.4939,34227.3594
2006-02-28 14:05:00,44.72,44.73,44.67,44.68,18179.777802715744,23.4939,23.4992,23.4677,23.4729,18179.7778
2006-02-28 14:10:00,44.67,44.71,44.66,44.71,25586.3539445629,23.4677,23.4887,23.4624,23.4887,25586.3539
2006-02-28 14:15:00,44.7,44.71,44.7,44.71,8416.563797553585,23.4834,23.4887,23.4834,23.4887,8416.5638
2006-02-28 14:20:00,44.71,44.74,44.7,44.74,29626.30456738862,23.4887,23.5044,23.4834,23.5044,29626.3046
2006-02-28 14:25:00,44.73,44.74,44.71,44.72,14925.373134328358,23.4992,23.5044,23.4887,23.4939,14925.3731
2006-02-28 14:30:00,44.72,44.72,44.69,44.69,18628.66120525193,23.4939,23.4939,23.4782,23.4782,18628.6612
2006-02-28 14:35:00,44.69,44.73,44.67,44.73,22107.507574907417,23.4782,23.4992,23.4677,23.4992,22107.5076
2006-02-28 14:40:00,44.73,44.77,44.72,44.72,29289.642015486475,23.4992,23.5202,23.4939,23.4939,29289.642
2006-02-28 14:45:00,44.72,44.72,44.62,44.63,38267.3100662103,23.4939,23.4939,23.4414,23.4467,38267.3101
2006-02-28 14:50:00,44.63,44.69,44.61,44.67,28728.53776231624,23.4467,23.4782,23.4361,23.4677,28728.5378
2006-02-28 14:55:00,44.68,44.7,44.62,44.67,37257.32241050387,23.4729,23.4834,23.4414,23.4677,37257.3224
2006-02-28 15:00:00,44.65,44.72,44.65,44.68,37032.880709235775,23.4572,23.4939,23.4572,23.4729,37032.8807
2006-02-28 15:05:00,44.68,44.68,44.6,44.61,49826.05768151722,23.4729,23.4729,23.4309,23.4361,49826.0577
2006-02-28 15:10:00,44.63,44.64,44.62,44.64,19526.42801032432,23.4467,23.4519,23.4414,23.4519,19526.428
2006-02-28 15:15:00,44.64,44.68,44.64,44.68,37593.984962406015,23.4519,23.4729,23.4519,23.4729,37593.985
2006-02-28 15:20:00,44.68,44.7,44.67,44.7,43429.4691953765,23.4729,23.4834,23.4677,23.4834,43429.4692
2006-02-28 15:25:00,44.71,44.72,44.68,44.72,36135.113904163394,23.4887,23.4939,23.4729,23.4939,36135.1139
2006-02-28 15:30:00,44.73,44.76,44.71,44.74,41185.052182695545,23.4992,23.5149,23.4887,23.5044,41185.0522
2006-02-28 15:35:00,44.74,44.74,44.66,44.68,46122.76961059365,23.5044,23.5044,23.4624,23.4729,46122.7696
2006-02-28 15:40:00,44.67,44.72,44.67,44.72,57905.95892716866,23.4677,23.4939,23.4677,23.4939,57905.9589
2006-02-28 15:45:00,44.72,44.72,44.62,44.68,56559.30871956009,23.4939,23.4939,23.4414,23.4729,56559.3087
2006-02-28 15:50:00,44.67,44.71,44.65,44.67,49713.83683088318,23.4677,23.4887,23.4572,23.4677,49713.8368
2006-02-28 15:55:00,44.66,44.67,44.57,44.57,101559.86982381326,23.4624,23.4677,23.4151,23.4151,101559.8698
2006-03-01 09:30:00,43.98,44.84,43.98,44.82,54988.21681068342,23.1052,23.557,23.1052,23.5465,54988.2168
2006-03-01 09:35:00,44.82,44.82,44.56,44.69,49377.17427898103,23.5465,23.5465,23.4099,23.4782,49377.1743
2006-03-01 09:40:00,44.68,44.72,44.56,44.56,42419.48153967007,23.4729,23.4939,23.4099,23.4099,42419.4815
2006-03-01 09:45:00,44.56,44.67,44.51,44.54,155762.54068005836,23.4099,23.4677,23.3836,23.3994,155762.5407
2006-03-01 09:50:00,44.56,44.61,44.51,44.55,32431.82583323981,23.4099,23.4361,23.3836,23.4046,32431.8258
2006-03-01 09:55:00,44.55,44.63,44.54,44.54,28055.21265851195,23.4046,23.4467,23.3994,23.3994,28055.2127
2006-03-01 10:00:00,44.54,44.56,44.47,44.48,93255.52687689372,23.3994,23.4099,23.3626,23.3678,93255.5269
2006-03-01 10:05:00,44.48,44.56,44.47,44.47,24688.587139490515,23.3678,23.4099,23.3626,23.3626,24688.5871
2006-03-01 10:10:00,44.47,44.5,44.47,44.47,47020.53641566603,23.3626,23.3784,23.3626,23.3626,47020.5364
2006-03-01 10:15:00,44.47,44.47,44.31,44.31,42756.14409157221,23.3626,23.3626,23.2785,23.2785,42756.1441
2006-03-01 10:20:00,44.33,44.33,44.27,44.31,32880.709235776005,23.289,23.289,23.2575,23.2785,32880.7092
2006-03-01 10:25:00,44.31,44.31,44.28,44.31,28391.87521041409,23.2785,23.2785,23.2628,23.2785,28391.8752
2006-03-01 10:30:00,44.31,44.4,44.31,44.35,30187.40882055886,23.2785,23.3258,23.2785,23.2996,30187.4088
2006-03-01 10:35:00,44.37,44.37,44.29,44.29,21883.06587363932,23.3101,23.3101,23.268,23.268,21883.0659
2006-03-01 10:40:00,44.29,44.34,44.29,44.31,34002.917742116486,23.268,23.2943,23.268,23.2785,34002.9177
2006-03-01 10:45:00,44.31,44.38,44.31,44.37,24015.262035686228,23.2785,23.3153,23.2785,23.3101,24015.262
2006-03-01 10:50:00,44.37,44.39,44.35,44.35,29065.20031421838,23.3101,23.3206,23.2996,23.2996,29065.2003
2006-03-01 10:55:00,44.37,44.39,44.33,44.36,36135.113904163394,23.3101,23.3206,23.289,23.3048,36135.1139
2006-03-01 11:00:00,44.38,44.43,44.38,44.38,20087.532263494555,23.3153,23.3416,23.3153,23.3153,20087.5323
2006-03-01 11:05:00,44.38,44.4,44.32,44.33,32431.82583323981,23.3153,23.3258,23.2838,23.289,32431.8258
2006-03-01 11:10:00,44.32,44.34,44.31,44.34,15935.360790034789,23.2838,23.2943,23.2785,23.2943,15935.3608
2006-03-01 11:15:00,44.38,44.39,44.31,44.37,15262.035686230502,23.3153,23.3206,23.2785,23.3101,15262.0357
2006-03-01 11:20:00,44.37,44.39,44.35,44.38,15823.13993940074,23.3101,23.3206,23.2996,23.3153,15823.1399
2006-03-01 11:25:00,44.38,44.39,44.35,44.35,22331.94927617552,23.3153,23.3206,23.2996,23.2996,22331.9493
2006-03-01 11:30:00,44.35,44.38,44.33,44.35,27718.550106609808,23.2996,23.3153,23.289,23.2996,27718.5501
2006-03-01 11:35:00,44.34,44.38,44.34,44.36,20873.078217932893,23.2943,23.3153,23.2943,23.3048,20873.0782
2006-03-01 11:40:00,44.36,44.37,44.32,44.33,24464.145438222426,23.3048,23.3101,23.2838,23.289,24464.1454
2006-03-01 11:45:00,44.33,44.35,44.31,44.31,26035.23734709909,23.289,23.2996,23.2785,23.2785,26035.2373
2006-03-01 11:50:00,44.31,44.35,44.31,44.34,28391.87521041409,23.2785,23.2996,23.2785,23.2943,28391.8752
2006-03-01 11:55:00,44.34,44.34,44.3,44.33,24576.36628885647,23.2943,23.2943,23.2733,23.289,24576.3663
2006-03-01 12:00:00,44.32,44.33,44.24,44.25,50723.824486589605,23.2838,23.289,23.2418,23.247,50723.8245
2006-03-01 12:05:00,44.25,44.29,44.24,44.29,60150.37593984962,23.247,23.268,23.2418,23.268,60150.3759
2006-03-01 12:10:00,44.29,44.31,44.28,44.29,25249.69139266076,23.268,23.2785,23.2628,23.268,25249.6914
2006-03-01 12:15:00,44.3,44.31,44.27,44.29,15935.360790034789,23.2733,23.2785,23.2575,23.268,15935.3608
2006-03-01 12:20:00,44.28,44.31,44.26,44.27,17843.1152508136,23.2628,23.2785,23.2523,23.2575,17843.1153
2006-03-01 12:25:00,44.27,44.29,44.25,44.27,23678.599483784084,23.2575,23.268,23.247,23.2575,23678.5995
2006-03-01 12:30:00,44.26,44.28,44.25,44.26,34451.80114465267,23.2523,23.2628,23.247,23.2523,34451.8011
2006-03-01 12:35:00,44.26,44.27,44.19,44.2,35012.90539782291,23.2523,23.2575,23.2155,23.2207,35012.9054
2006-03-01 12:40:00,44.2,44.23,44.19,44.22,29401.86286612052,23.2207,23.2365,23.2155,23.2313,29401.8629
2006-03-01 12:45:00,44.22,44.22,44.2,44.21,60150.37593984962,23.2313,23.2313,23.2207,23.226,60150.3759
2006-03-01 12:50:00,44.21,44.22,44.15,44.16,63965.88486140725,23.226,23.2313,23.1945,23.1997,63965.8849
2006-03-01 12:55:00,44.16,44.19,44.15,44.19,16272.02334193693,23.1997,23.2155,23.1945,23.2155,16272.0233
2006-03-01 13:00:00,44.18,44.23,44.16,44.23,11558.747615306924,23.2102,23.2365,23.1997,23.2365,11558.7476
2006-03-01 13:05:00,44.23,44.24,44.14,44.16,16720.906744473123,23.2365,23.2418,23.1892,23.1997,16720.9067
2006-03-01 13:10:00,44.16,44.17,44.15,44.15,16833.12759510717,23.1997,23.205,23.1945,23.1945,16833.1276
2006-03-01 13:15:00,44.15,44.16,44.11,44.16,24015.262035686228,23.1945,23.1997,23.1735,23.1997,24015.262
2006-03-01 13:20:00,44.15,44.16,44.11,44.14,16159.802491302884,23.1945,23.1997,23.1735,23.1892,16159.8025
2006-03-01 13:25:00,44.13,44.15,44.13,44.15,18628.66120525193,23.184,23.1945,23.184,23.1945,18628.6612
2006-03-01 13:30:00,44.15,44.18,44.15,44.16,15486.477387498597,23.1945,23.2102,23.1945,23.1997,15486.4774
2006-03-01 13:35:00,44.16,44.17,44.14,44.16,18067.556952081697,23.1997,23.205,23.1892,23.1997,18067.557
2006-03-01 13:40:00,44.15,44.2,44.15,44.18,14925.373134328358,23.1945,23.2207,23.1945,23.2102,14925.3731
2006-03-01 13:45:00,44.18,44.2,44.17,44.18,27381.887554707664,23.2102,23.2207,23.205,23.2102,27381.8876
2006-03-01 13:50:00,44.18,44.2,44.15,44.19,14813.15228369431,23.2102,23.2207,23.1945,23.2155,14813.1523
2006-03-01 13:55:00,44.19,44.19,44.17,44.18,13466.502076085735,23.2155,23.2155,23.205,23.2102,13466.5021
2006-03-01 14:00:00,44.17,44.18,44.12,44.18,42531.70239030412,23.205,23.2102,23.1787,23.2102,42531.7024
2006-03-01 14:05:00,44.18,44.19,44.13,44.15,59364.829985411285,23.2102,23.2155,23.184,23.1945,59364.83
2006-03-01 14:10:00,44.15,44.16,44.15,44.15,20536.41566603075,23.1945,23.1997,23.1945,23.1945,20536.4157
2006-03-01 14:15:00,44.15,44.15,44.11,44.13,56334.867018292,23.1945,23.1945,23.1735,23.184,56334.867
2006-03-01 14:20:00,44.12,44.16,44.12,44.16,18291.99865334979,23.1787,23.1997,23.1787,23.1997,18291.9987
2006-03-01 14:25:00,44.15,44.18,44.14,44.14,16833.12759510717,23.1945,23.2102,23.1892,23.1892,16833.1276
2006-03-01 14:30:00,44.15,44.15,44.11,44.13,51958.25384356413,23.1945,23.1945,23.1735,23.184,51958.2538
2006-03-01 14:35:00,44.13,44.15,44.11,44.14,36808.43900796768,23.184,23.1945,23.1735,23.1892,36808.439
2006-03-01 14:40:00,44.14,44.19,44.13,44.19,35686.2305016272,23.1892,23.2155,23.184,23.2155,35686.2305
2006-03-01 14:45:00,44.18,44.2,44.17,44.19,22556.390977443607,23.2102,23.2207,23.205,23.2155,22556.391
2006-03-01 14:50:00,44.19,44.2,44.14,44.18,83492.31287173157,23.2155,23.2207,23.1892,23.2102,83492.3129
2006-03-01 14:55:00,44.18,44.2,44.16,44.18,21209.74076983504,23.2102,23.2207,23.1997,23.2102,21209.7408
2006-03-01 15:00:00,44.17,44.21,44.17,44.2,24688.587139490515,23.205,23.226,23.205,23.2207,24688.5871
2006-03-01 15:05:00,44.21,44.22,44.19,44.22,30860.733924363147,23.226,23.2313,23.2155,23.2313,30860.7339
2006-03-01 15:10:00,44.21,44.25,44.21,44.24,45000.56110425317,23.226,23.247,23.226,23.2418,45000.5611
2006-03-01 15:15:00,44.25,44.3,44.25,44.29,40062.84367635506,23.247,23.2733,23.247,23.268,40062.8437
2006-03-01 15:20:00,44.29,44.32,44.29,44.31,51172.7078891258,23.268,23.2838,23.268,23.2785,51172.7079
2006-03-01 15:25:00,44.32,44.32,44.29,44.31,28728.53776231624,23.2838,23.2838,23.268,23.2785,28728.5378
2006-03-01 15:30:00,44.29,44.31,44.28,44.29,48030.524071372456,23.268,23.2785,23.2628,23.268,48030.5241
2006-03-01 15:35:00,44.29,44.29,44.24,44.29,267646.728762204,23.268,23.268,23.2418,23.268,267646.7288
2006-03-01 15:40:00,44.29,44.33,44.28,44.33,104589.83279093256,23.268,23.289,23.2628,23.289,104589.8328
2006-03-01 15:45:00,44.33,44.33,44.31,44.33,44327.23600044888,23.289,23.289,23.2785,23.289,44327.236
2006-03-01 15:50:00,44.32,44.34,44.32,44.33,63404.78060823701,23.2838,23.2943,23.2838,23.289,63404.7806
2006-03-01 15:55:00,44.33,44.33,44.29,44.31,76534.6201324206,23.289,23.289,23.268,23.2785,76534.6201
2006-03-02 09:30:00,44.15,44.24,44.07,44.22,68005.83548423297,23.1945,23.2418,23.1525,23.2313,68005.8355
2006-03-02 09:35:00,44.2,44.24,44.06,44.16,20199.753114128605,23.2207,23.2418,23.1472,23.1997,20199.7531
2006-03-02 09:40:00,44.2,44.2,43.99,44.05,69801.36909437773,23.2207,23.2207,23.1104,23.1419,69801.3691
2006-03-02 09:45:00,44.05,44.14,44.05,44.07,31982.942430703624,23.1419,23.1892,23.1419,23.1525,31982.9424
2006-03-02 09:50:00,44.1,44.15,44.03,44.05,36920.65985860173,23.1682,23.1945,23.1314,23.1419,36920.6599
2006-03-02 09:55:00,44.06,44.06,43.88,43.9,38716.19346874649,23.1472,23.1472,23.0526,23.0631,38716.1935
2006-03-02 10:00:00,43.9,43.98,43.8,43.97,31534.05902816743,23.0631,23.1052,23.0106,23.0999,31534.059
2006-03-02 10:05:00,43.97,44.11,43.97,44.11,40736.16878015935,23.0999,23.1735,23.0999,23.1735,40736.1688
2006-03-02 10:10:00,44.09,44.13,43.95,44.0,21434.18247110313,23.163,23.184,23.0894,23.1157,21434.1825
2006-03-02 10:15:00,44.02,44.06,43.93,43.95,28952.97946358433,23.1262,23.1472,23.0789,23.0894,28952.9795
2006-03-02 10:20:00,43.95,43.99,43.9,43.97,20985.29906856694,23.0894,23.1104,23.0631,23.0999,20985.2991
2006-03-02 10:25:00,43.97,44.05,43.89,44.05,21883.06587363932,23.0999,23.1419,23.0579,23.1419,21883.0659
2006-03-02 10:30:00,44.04,44.06,43.92,43.94,25810.795645831,23.1367,23.1472,23.0736,23.0842,25810.7956
2006-03-02 10:35:00,43.96,43.98,43.92,43.96,13466.502076085735,23.0947,23.1052,23.0736,23.0947,13466.5021
2006-03-02 10:40:00,43.94,43.94,43.91,43.91,133430.59140388283,23.0842,23.0842,23.0684,23.0684,133430.5914
2006-03-02 10:45:00,43.91,43.93,43.9,43.92,52519.35809673437,23.0684,23.0789,23.0631,23.0736,52519.3581
2006-03-02 10:50:00,43.93,43.96,43.92,43.96,76871.28268432274,23.0789,23.0947,23.0736,23.0947,76871.2827
2006-03-02 10:55:00,43.97,44.04,43.93,44.04,82931.20861856133,23.0999,23.1367,23.0789,23.1367,82931.2086
2006-03-02 11:00:00,44.04,44.13,44.03,44.13,29738.525418022666,23.1367,23.184,23.1314,23.184,29738.5254
2006-03-02 11:05:00,44.12,44.17,44.08,44.17,67332.51038042868,23.1787,23.205,23.1577,23.205,67332.5104
2006-03-02 11:10:00,44.17,44.23,44.16,44.23,26147.458197733136,23.205,23.2365,23.1997,23.2365,26147.4582
2006-03-02 11:15:00,44.23,44.25,44.19,44.19,26708.562450903377,23.2365,23.247,23.2155,23.2155,26708.5625
2006-03-02 11:20:00,44.2,44.26,44.19,44.26,19750.86971159241,23.2207,23.2523,23.2155,23.2523,19750.8697
2006-03-02 11:25:00,44.25,44.26,44.23,44.25,40287.28537762316,23.247,23.2523,23.2365,23.247,40287.2854
2006-03-02 11:30:00,44.24,44.31,44.23,44.3,52631.57894736842,23.2418,23.2785,23.2365,23.2733,52631.5789
2006-03-02 11:35:00,44.31,44.35,44.31,44.35,45000.56110425317,23.2785,23.2996,23.2785,23.2996,45000.5611
2006-03-02 11:40:00,44.35,44.4,44.34,44.4,49152.73257771294,23.2996,23.3258,23.2943,23.3258,49152.7326
2006-03-02 11:45:00,44.39,44.42,44.38,44.41,26147.458197733136,23.3206,23.3363,23.3153,23.3311,26147.4582
2006-03-02 11:50:00,44.41,44.44,44.4,44.41,21770.84502300528,23.3311,23.3468,23.3258,23.3311,21770.845
2006-03-02 11:55:00,44.41,44.45,44.38,44.4,16496.465043205026,23.3311,23.3521,23.3153,23.3258,16496.465
2006-03-02 12:00:00,44.42,44.47,44.4,44.42,19189.76545842217,23.3363,23.3626,23.3258,23.3363,19189.7655
2006-03-02 12:05:00,44.42,44.43,44.36,44.38,17730.894400179553,23.3363,23.3416,23.3048,23.3153,17730.8944
2006-03-02 12:10:00,44.39,44.42,44.37,44.41,8304.342946919538,23.3206,23.3363,23.3101,23.3311,8304.3429
2006-03-02 12:15:00,44.41,44.42,44.31,44.39,23678.599483784084,23.3311,23.3363,23.2785,23.3206,23678.5995
2006-03-02 12:20:00,44.39,44.39,44.33,44.36,13803.16462798788,23.3206,23.3206,23.289,23.3048,13803.1646
2006-03-02 12:25:00,44.33,44.33,44.27,44.27,18404.21950398384,23.289,23.289,23.2575,23.2575,18404.2195
2006-03-02 12:30:00,44.26,44.27,44.23,44.24,29289.642015486475,23.2523,23.2575,23.2365,23.2418,29289.642
2006-03-02 12:35:00,44.25,44.25,44.18,44.22,28840.758612950285,23.247,23.247,23.2102,23.2313,28840.7586
2006-03-02 12:40:00,44.23,44.27,44.23,44.26,17282.01099764336,23.2365,23.2575,23.2365,23.2523,17282.011
2006-03-02 12:45:00,44.26,44.31,44.26,44.31,12905.397822915496,23.2523,23.2785,23.2523,23.2785,12905.3978
2006-03-02 12:50:00,44.31,44.31,44.28,44.3,12007.631017843114,23.2785,23.2785,23.2628,23.2733,12007.631
2006-03-02 12:55:00,44.3,44.32,44.28,44.32,15037.593984962405,23.2733,23.2838,23.2628,23.2838,15037.594
2006-03-02 13:00:00,44.32,44.33,44.23,44.33,58579.28403097295,23.2838,23.289,23.2365,23.289,58579.284
2006-03-02 13:05:00,44.33,44.36,44.27,44.34,16833.12759510717,23.289,23.3048,23.2575,23.2943,16833.1276
2006-03-02 13:10:00,44.34,44.47,44.34,44.43,28504.09606104814,23.2943,23.3626,23.2943,23.3416,28504.0961
2006-03-02 13:15:00,44.43,44.43,44.39,44.39,40062.84367635506,23.3416,23.3416,23.3206,23.3206,40062.8437
2006-03-02 13:20:00,44.39,44.46,44.39,44.44,35349.56794972506,23.3206,23.3573,23.3206,23.3468,35349.5679
2006-03-02 13:25:00,44.45,44.5,44.43,44.44,23454.15778251599,23.3521,23.3784,23.3416,23.3468,23454.1578
2006-03-02 13:30:00,44.45,44.47,44.41,44.44,21883.06587363932,23.3521,23.3626,23.3311,23.3468,21883.0659
2006-03-02 13:35:00,44.4,44.45,44.38,44.4,15486.477387498597,23.3258,23.3521,23.3153,23.3258,15486.4774
2006-03-02 13:40:00,44.41,44.44,44.35,44.37,20311.97396476265,23.3311,23.3468,23.2996,23.3101,20311.974
2006-03-02 13:45:00,44.36,44.38,44.35,44.38,11895.410167209067,23.3048,23.3153,23.2996,23.3153,11895.4102
2006-03-02 13:50:00,44.38,44.47,44.38,44.47,9538.772303894062,23.3153,23.3626,23.3153,23.3626,9538.7723
2006-03-02 13:55:00,44.47,44.59,44.47,44.58,38491.7517674784,23.3626,23.4256,23.3626,23.4204,38491.7518
2006-03-02 14:00:00,44.58,44.62,44.53,44.54,59477.05083604533,23.4204,23.4414,23.3941,23.3994,59477.0508
2006-03-02 14:05:00,44.54,44.54,44.41,44.44,14588.710582426214,23.3994,23.3994,23.3311,23.3468,14588.7106
2006-03-02 14:10:00,44.43,44.47,44.42,44.45,23790.82033441813,23.3416,23.3626,23.3363,23.3521,23790.8203
2006-03-02 14:15:00,44.45,44.54,44.45,44.54,24015.262035686228,23.3521,23.3994,23.3521,23.3994,24015.262
2006-03-02 14:20:00,44.54,44.54,44.46,44.47,17057.569296375266,23.3994,23.3994,23.3573,23.3626,17057.5693
2006-03-02 14:25:00,44.46,44.49,44.44,44.47,17282.01099764336,23.3573,23.3731,23.3468,23.3626,17282.011
2006-03-02 14:30:00,44.47,44.48,44.45,44.45,26259.679048367187,23.3626,23.3678,23.3521,23.3521,26259.679
2006-03-02 14:35:00,44.45,44.47,44.43,44.44,18965.32375715408,23.3521,23.3626,23.3416,23.3468,18965.3238
2006-03-02 14:40:00,44.43,44.46,44.41,44.43,27269.666704073614,23.3416,23.3573,23.3311,23.3416,27269.6667
2006-03-02 14:45:00,44.43,44.44,44.39,44.44,28391.87521041409,23.3416,23.3468,23.3206,23.3468,28391.8752
2006-03-02 14:50:00,44.44,44.46,44.42,44.45,17057.569296375266,23.3468,23.3573,23.3363,23.3521,17057.5693
2006-03-02 14:55:00,44.46,44.46,44.39,44.39,30524.071372461003,23.3573,23.3573,23.3206,23.3206,30524.0714
2006-03-02 15:00:00,44.4,44.45,44.39,44.4,31085.17562563124,23.3258,23.3521,23.3206,23.3258,31085.1756
2006-03-02 15:05:00,44.39,44.4,44.39,44.39,11334.305914038829,23.3206,23.3258,23.3206,23.3206,11334.3059
2006-03-02 15:10:00,44.39,44.46,44.39,44.46,30411.85052182696,23.3206,23.3573,23.3206,23.3573,30411.8505
2006-03-02 15:15:00,44.45,44.49,44.45,44.47,47244.97811693412,23.3521,23.3731,23.3521,23.3626,47244.9781
2006-03-02 15:20:00,44.47,44.52,44.43,44.49,61384.80529682415,23.3626,23.3889,23.3416,23.3731,61384.8053
2006-03-02 15:25:00,44.49,44.56,44.45,44.46,38379.53091684435,23.3731,23.4099,23.3521,23.3573,38379.5309
2006-03-02 15:30:00,44.46,44.47,44.39,44.43,50274.94108405341,23.3573,23.3626,23.3206,23.3416,50274.9411
2006-03-02 15:35:00,44.44,44.44,44.41,44.44,29177.42116485243,23.3468,23.3468,23.3311,23.3468,29177.4212
2006-03-02 15:40:00,44.43,44.45,44.39,44.45,44102.79429918079,23.3416,23.3521,23.3206,23.3521,44102.7943
2006-03-02 15:45:00,44.46,44.51,44.43,44.5,66322.52272472225,23.3573,23.3836,23.3416,23.3784,66322.5227
2006-03-02 15:50:00,44.5,44.58,44.49,44.56,69128.04399057344,23.3784,23.4204,23.3731,23.4099,69128.044
2006-03-02 15:55:00,44.56,44.6,44.53,44.6,136460.55437100213,23.4099,23.4309,23.3941,23.4309,136460.5544
2006-03-03 09:30:00,44.64,44.69,44.59,44.65,54202.67085624509,23.4519,23.4782,23.4256,23.4572,54202.6709
2006-03-03 09:35:00,44.61,44.66,44.47,44.6,30972.9547749972,23.4361,23.4624,23.3626,23.4309,30972.9548
2006-03-03 09:40:00,44.61,44.63,44.41,44.43,28055.21265851195,23.4361,23.4467,23.3311,23.3416,28055.2127
2006-03-03 09:45:00,44.43,44.5,44.39,44.39,30524.071372461003,23.3416,23.3784,23.3206,23.3206,30524.0714
2006-03-03 09:50:00,44.42,44.47,44.32,44.42,29177.42116485243,23.3363,23.3626,23.2838,23.3363,29177.4212
2006-03-03 09:55:00,44.4,44.42,44.34,44.38,19638.648860958365,23.3258,23.3363,23.2943,23.3153,19638.6489
2006-03-03 10:00:00,44.38,44.39,44.3,44.35,49377.17427898103,23.3153,23.3206,23.2733,23.2996,49377.1743
2006-03-03 10:05:00,44.35,44.4,44.28,44.33,61048.14274492201,23.2996,23.3258,23.2628,23.289,61048.1427
2006-03-03 10:10:00,44.3,44.31,44.24,44.25,27718.550106609808,23.2733,23.2785,23.2418,23.247,27718.5501
2006-03-03 10:15:00,44.25,44.32,44.25,44.31,16159.802491302884,23.247,23.2838,23.247,23.2785,16159.8025
2006-03-03 10:20:00,44.32,44.37,44.29,44.37,23566.37863315004,23.2838,23.3101,23.268,23.3101,23566.3786
2006-03-03 10:25:00,44.36,44.44,44.35,44.43,22107.507574907417,23.3048,23.3468,23.2996,23.3416,22107.5076
2006-03-03 10:30:00,44.42,44.55,44.36,44.36,37032.880709235775,23.3363,23.4046,23.3048,23.3048,37032.8807
2006-03-03 10:35:00,44.37,44.37,44.29,44.29,14588.710582426214,23.3101,23.3101,23.268,23.268,14588.7106
2006-03-03 10:40:00,44.29,44.31,44.27,44.3,14364.26888115812,23.268,23.2785,23.2575,23.2733,14364.2689
2006-03-03 10:45:00,44.3,44.35,44.3,44.31,17618.673549545503,23.2733,23.2996,23.2733,23.2785,17618.6735
2006-03-03 10:50:00,44.31,44.31,44.25,44.25,14027.606329255976,23.2785,23.2785,23.247,23.247,14027.6063
2006-03-03 10:55:00,44.24,44.27,44.23,44.25,8977.668050723823,23.2418,23.2575,23.2365,23.247,8977.6681
2006-03-03 11:00:00,44.23,44.28,44.21,44.26,19750.86971159241,23.2365,23.2628,23.226,23.2523,19750.8697
2006-03-03 11:05:00,44.28,44.29,44.24,44.25,9763.21400516216,23.2628,23.268,23.2418,23.247,9763.214
2006-03-03 11:10:00,44.25,44.25,44.16,44.18,33666.25519021434,23.247,23.247,23.1997,23.2102,33666.2552
2006-03-03 11:15:00,44.18,44.18,44.1,44.1,24127.48288632028,23.2102,23.2102,23.1682,23.1682,24127.4829
2006-03-03 11:20:00,44.1,44.15,44.1,44.11,12007.631017843114,23.1682,23.1945,23.1682,23.1735,12007.631
2006-03-03 11:25:00,44.11,44.15,44.11,44.12,12793.17697228145,23.1735,23.1945,23.1735,23.1787,12793.177
2006-03-03 11:30:00,44.12,44.15,44.11,44.15,84502.300527438,23.1787,23.1945,23.1735,23.1945,84502.3005
2006-03-03 11:35:00,44.15,44.19,44.15,44.18,23454.15778251599,23.1945,23.2155,23.1945,23.2102,23454.1578
2006-03-03 11:40:00,44.19,44.22,44.19,44.19,28055.21265851195,23.2155,23.2313,23.2155,23.2155,28055.2127
2006-03-03 11:45:00,44.18,44.21,44.16,44.2,34002.917742116486,23.2102,23.226,23.1997,23.2207,34002.9177
2006-03-03 11:50:00,44.2,44.25,44.18,44.25,61384.80529682415,23.2207,23.247,23.2102,23.247,61384.8053
2006-03-03 11:55:00,44.24,44.29,44.24,44.29,57344.85467399842,23.2418,23.268,23.2418,23.268,57344.8547
2006-03-03 12:00:00,44.3,44.38,44.29,44.35,33105.1509370441,23.2733,23.3153,23.268,23.2996,33105.1509
2006-03-03 12:05:00,44.36,44.37,44.31,44.31,22444.17012680956,23.3048,23.3101,23.2785,23.2785,22444.1701
2006-03-03 12:10:00,44.31,44.39,44.31,44.36,24464.145438222426,23.2785,23.3206,23.2785,23.3048,24464.1454
2006-03-03 12:15:00,44.35,44.38,44.35,44.38,8977.668050723823,23.2996,23.3153,23.2996,23.3153,8977.6681
2006-03-03 12:20:00,44.37,44.5,44.36,44.46,26596.34160026933,23.3101,23.3784,23.3048,23.3573,26596.3416
2006-03-03 12:25:00,44.44,44.58,44.44,44.55,20760.85736729884,23.3468,23.4204,23.3468,23.4046,20760.8574
2006-03-03 12:30:00,44.55,44.6,44.5,44.54,30187.40882055886,23.4046,23.4309,23.3784,23.3994,30187.4088
2006-03-03 12:35:00,44.54,44.64,44.54,44.62,43205.027494108406,23.3994,23.4519,23.3994,23.4414,43205.0275
2006-03-03 12:40:00,44.64,44.64,44.56,44.61,91459.99326674896,23.4519,23.4519,23.4099,23.4361,91459.9933
2006-03-03 12:45:00,44.61,44.64,44.55,44.55,8865.447200089777,23.4361,23.4519,23.4046,23.4046,8865.4472
2006-03-03 12:50:00,44.56,44.62,44.47,44.48,17169.790147009313,23.4099,23.4414,23.3626,23.3678,17169.7901
2006-03-03 12:55:00,44.47,44.47,44.45,44.45,4488.834025361912,23.3626,23.3626,23.3521,23.3521,4488.834
2006-03-03 13:00:00,44.46,44.55,44.46,44.49,32656.26753450791,23.3573,23.4046,23.3573,23.3731,32656.2675
2006-03-03 13:05:00,44.48,44.48,44.45,44.46,8304.342946919538,23.3678,23.3678,23.3521,23.3573,8304.3429
2006-03-03 13:10:00,44.45,44.47,44.45,44.47,15374.256536864548,23.3521,23.3626,23.3521,23.3626,15374.2565
2006-03-03 13:15:00,44.46,44.5,44.46,44.47,11446.526764672875,23.3573,23.3784,23.3573,23.3626,11446.5268
2006-03-03 13:20:00,44.47,44.47,44.45,44.46,23790.82033441813,23.3626,23.3626,23.3521,23.3573,23790.8203
2006-03-03 13:25:00,44.46,44.56,44.45,44.56,44102.79429918079,23.3573,23.4099,23.3521,23.4099,44102.7943
2006-03-03 13:30:00,44.56,44.56,44.51,44.52,30524.071372461003,23.4099,23.4099,23.3836,23.3889,30524.0714
2006-03-03 13:35:00,44.52,44.54,44.49,44.49,79676.80395017394,23.3889,23.3994,23.3731,23.3731,79676.804
2006-03-03 13:40:00,44.49,44.49,44.45,44.45,26147.458197733136,23.3731,23.3731,23.3521,23.3521,26147.4582
2006-03-03 13:45:00,44.46,44.56,44.46,44.51,37818.42666367411,23.3573,23.4099,23.3573,23.3836,37818.4267
2006-03-03 13:50:00,44.51,44.58,44.51,44.56,29738.525418022666,23.3836,23.4204,23.3836,23.4099,29738.5254
2006-03-03 13:55:00,44.57,44.59,44.53,44.53,8865.447200089777,23.4151,23.4256,23.3941,23.3941,8865.4472
2006-03-03 14:00:00,44.52,44.53,44.5,44.51,9538.772303894062,23.3889,23.3941,23.3784,23.3836,9538.7723
2006-03-03 14:05:00,44.5,44.5,44.4,44.4,10212.09740769835,23.3784,23.3784,23.3258,23.3258,10212.0974
2006-03-03 14:10:00,44.42,44.43,44.4,44.41,17394.23184827741,23.3363,23.3416,23.3258,23.3311,17394.2318
2006-03-03 14:15:00,44.4,44.41,44.37,44.38,10548.759959600491,23.3258,23.3311,23.3101,23.3153,10548.76
2006-03-03 14:20:00,44.38,44.39,44.38,44.39,17169.790147009313,23.3153,23.3206,23.3153,23.3206,17169.7901
2006-03-03 14:25:00,44.4,44.42,44.39,44.39,11109.864212770732,23.3258,23.3363,23.3206,23.3206,11109.8642
2006-03-03 14:30:00,44.38,44.38,44.3,44.31,21546.403321737176,23.3153,23.3153,23.2733,23.2785,21546.4033
2006-03-03 14:35:00,44.3,44.37,44.3,44.33,25810.795645831,23.2733,23.3101,23.2733,23.289,25810.7956
2006-03-03 14:40:00,44.36,44.36,44.31,44.32,25025.24969139266,23.3048,23.3048,23.2785,23.2838,25025.2497
2006-03-03 14:45:00,44.32,44.32,44.25,44.28,24688.587139490515,23.2838,23.2838,23.247,23.2628,24688.5871
2006-03-03 14:50:00,44.28,44.31,44.26,44.29,19975.31141286051,23.2628,23.2785,23.2523,23.268,19975.3114
2006-03-03 14:55:00,44.3,44.34,44.28,44.28,25249.69139266076,23.2733,23.2943,23.2628,23.2628,25249.6914
2006-03-03 15:00:00,44.28,44.29,44.18,44.2,19077.544607788124,23.2628,23.268,23.2102,23.2207,19077.5446
2006-03-03 15:05:00,44.2,44.21,44.09,44.13,46683.87386376388,23.2207,23.226,23.163,23.184,46683.8739
2006-03-03 15:10:00,44.14,44.16,44.13,44.16,35349.56794972506,23.1892,23.1997,23.184,23.1997,35349.5679
2006-03-03 15:15:00,44.18,44.18,44.09,44.11,49489.39512961508,23.2102,23.2102,23.163,23.1735,49489.3951
2006-03-03 15:20:00,44.11,44.13,44.1,44.12,22107.507574907417,23.1735,23.184,23.1682,23.1787,22107.5076
2006-03-03 15:25:00,44.12,44.15,44.1,44.1,23117.495230613848,23.1787,23.1945,23.1682,23.1682,23117.4952
2006-03-03 15:30:00,44.1,44.16,44.07,44.09,25025.24969139266,23.1682,23.1997,23.1525,23.163,25025.2497
2006-03-03 15:35:00,44.09,44.12,44.06,44.09,24127.48288632028,23.163,23.1787,23.1472,23.163,24127.4829
2006-03-03 15:40:00,44.1,44.15,44.08,44.1,14588.710582426214,23.1682,23.1945,23.1577,23.1682,14588.7106
2006-03-03 15:45:00,44.11,44.11,44.03,44.04,46347.21131186174,23.1735,23.1735,23.1314,23.1367,46347.2113
2006-03-03 15:50:00,44.04,44.06,44.02,44.06,41970.59813713388,23.1367,23.1472,23.1262,23.1472,41970.5981
2006-03-03 15:55:00,44.06,44.06,44.04,44.06,34451.80114465267,23.1472,23.1472,23.1367,23.1472,34451.8011
2006-03-06 09:30:00,44.07,44.17,43.99,44.17,39389.518572550776,23.1525,23.205,23.1104,23.205,39389.5186
2006-03-06 09:35:00,44.07,44.08,43.95,44.02,10997.643362136683,23.1525,23.1577,23.0894,23.1262,10997.6434
2006-03-06 09:40:00,44.01,44.02,43.89,43.98,27381.887554707664,23.1209,23.1262,23.0579,23.1052,27381.8876
2006-03-06 09:45:00,44.0,44.02,43.92,43.98,49489.39512961508,23.1157,23.1262,23.0736,23.1052,49489.3951
2006-03-06 09:50:00,43.98,44.0,43.9,43.96,36583.99730669958,23.1052,23.1157,23.0631,23.0947,36583.9973
2006-03-06 09:55:00,43.96,43.97,43.89,43.94,103804.2868364942,23.0947,23.0999,23.0579,23.0842,103804.2868
2006-03-06 10:00:00,43.97,43.97,43.85,43.85,28055.21265851195,23.0999,23.0999,23.0369,23.0369,28055.2127
2006-03-06 10:05:00,43.88,43.93,43.85,43.88,11334.305914038829,23.0526,23.0789,23.0369,23.0526,11334.3059
2006-03-06 10:10:00,43.86,43.9,43.85,43.86,132645.0454494445,23.0421,23.0631,23.0369,23.0421,132645.0454
2006-03-06 10:15:00,43.86,43.9,43.83,43.9,20760.85736729884,23.0421,23.0631,23.0264,23.0631,20760.8574
2006-03-06 10:20:00,43.9,43.94,43.86,43.86,15374.256536864548,23.0631,23.0842,23.0421,23.0421,15374.2565
2006-03-06 10:25:00,43.86,43.9,43.84,43.85,14476.489731792166,23.0421,23.0631,23.0316,23.0369,14476.4897
2006-03-06 10:30:00,43.91,43.91,43.82,43.86,22331.94927617552,23.0684,23.0684,23.0211,23.0421,22331.9493
2006-03-06 10:35:00,43.86,43.94,43.84,43.91,38491.7517674784,23.0421,23.0842,23.0316,23.0684,38491.7518
2006-03-06 10:40:00,43.91,43.95,43.84,43.84,69689.14824374368,23.0684,23.0894,23.0316,23.0316,69689.1482
2006-03-06 10:45:00,43.82,43.86,43.78,43.82,36247.33475479744,23.0211,23.0421,23.0001,23.0211,36247.3348
2006-03-06 10:50:00,43.83,43.9,43.79,43.86,20087.532263494555,23.0264,23.0631,23.0054,23.0421,20087.5323
2006-03-06 10:55:00,43.87,43.9,43.82,43.9,29289.642015486475,23.0474,23.0631,23.0211,23.0631,29289.642
2006-03-06 11:00:00,43.9,43.95,43.85,43.91,16496.465043205026,23.0631,23.0894,23.0369,23.0684,16496.465
2006-03-06 11:05:00,43.93,43.93,43.9,43.92,20985.29906856694,23.0789,23.0789,23.0631,23.0736,20985.2991
2006-03-06 11:10:00,43.92,43.92,43.87,43.87,42643.923240938166,23.0736,23.0736,23.0474,23.0474,42643.9232
2006-03-06 11:15:00,43.87,43.89,43.82,43.83,15710.919088766692,23.0474,23.0579,23.0211,23.0264,15710.9191
2006-03-06 11:20:00,43.83,43.89,43.82,43.87,9763.21400516216,23.0264,23.0579,23.0211,23.0474,9763.214
2006-03-06 11:25:00,43.87,43.89,43.84,43.89,20648.6365166648,23.0474,23.0579,23.0316,23.0579,20648.6365
2006-03-06 11:30:00,43.89,43.93,43.88,43.9,21321.961620469083,23.0579,23.0789,23.0526,23.0631,21321.9616
2006-03-06 11:35:00,43.9,43.91,43.85,43.87,17843.1152508136,23.0631,23.0684,23.0369,23.0474,17843.1153
2006-03-06 11:40:00,43.87,43.89,43.82,43.84,12456.514420379306,23.0474,23.0579,23.0211,23.0316,12456.5144
2006-03-06 11:45:00,43.84,43.88,43.81,43.82,9314.330602625969,23.0316,23.0526,23.0159,23.0211,9314.3306
2006-03-06 11:50:00,43.82,43.85,43.81,43.83,14027.606329255976,23.0211,23.0369,23.0159,23.0264,14027.6063
2006-03-06 11:55:00,43.83,43.87,43.82,43.87,12119.851868477162,23.0264,23.0474,23.0211,23.0474,12119.8519
2006-03-06 12:00:00,43.86,43.89,43.82,43.88,11895.410167209067,23.0421,23.0579,23.0211,23.0526,11895.4102
2006-03-06 12:05:00,43.88,43.89,43.83,43.86,25137.470542026706,23.0526,23.0579,23.0264,23.0421,25137.4705
2006-03-06 12:10:00,43.85,43.88,43.82,43.85,13803.16462798788,23.0369,23.0526,23.0211,23.0369,13803.1646
2006-03-06 12:15:00,43.83,43.84,43.8,43.82,14364.26888115812,23.0264,23.0316,23.0106,23.0211,14364.2689
2006-03-06 12:20:00,43.81,43.82,43.79,43.82,15374.256536864548,23.0159,23.0211,23.0054,23.0211,15374.2565
2006-03-06 12:25:00,43.81,43.83,43.77,43.82,25474.13309392885,23.0159,23.0264,22.9948,23.0211,25474.1331
2006-03-06 12:30:00,43.82,43.82,43.8,43.82,11670.96846594097,23.0211,23.0211,23.0106,23.0211,11670.9685
2006-03-06 12:35:00,43.82,43.82,43.76,43.77,25025.24969139266,23.0211,23.0211,22.9896,22.9948,25025.2497
2006-03-06 12:40:00,43.78,43.79,43.71,43.74,17506.452698911457,23.0001,23.0054,22.9633,22.9791,17506.4527
2006-03-06 12:45:00,43.74,43.75,43.72,43.73,13354.281225451688,22.9791,22.9843,22.9686,22.9738,13354.2812
2006-03-06 12:50:00,43.73,43.8,43.72,43.75,30075.18796992481,22.9738,23.0106,22.9686,22.9843,30075.188
2006-03-06 12:55:00,43.76,43.78,43.72,43.72,15710.919088766692,22.9896,23.0001,22.9686,22.9686,15710.9191
2006-03-06 13:00:00,43.72,43.75,43.71,43.73,21770.84502300528,22.9686,22.9843,22.9633,22.9738,21770.845
2006-03-06 13:05:00,43.74,43.78,43.71,43.71,30748.513073729097,22.9791,23.0001,22.9633,22.9633,30748.5131
2006-03-06 13:10:00,43.71,43.73,43.67,43.68,23678.599483784084,22.9633,22.9738,22.9423,22.9476,23678.5995
2006-03-06 13:15:00,43.69,43.69,43.62,43.65,54539.33340814723,22.9528,22.9528,22.916,22.9318,54539.3334
2006-03-06 13:20:00,43.65,43.65,43.62,43.63,30075.18796992481,22.9318,22.9318,22.916,22.9213,30075.188
2006-03-06 13:25:00,43.62,43.65,43.56,43.56,19526.42801032432,22.916,22.9318,22.8845,22.8845,19526.428
2006-03-06 13:30:00,43.56,43.56,43.47,43.54,47918.30322073841,22.8845,22.8845,22.8372,22.874,47918.3032
2006-03-06 13:35:00,43.52,43.54,43.46,43.5,66322.52272472225,22.8635,22.874,22.832,22.853,66322.5227
2006-03-06 13:40:00,43.49,43.6,43.49,43.6,35125.12624845696,22.8477,22.9055,22.8477,22.9055,35125.1262
2006-03-06 13:45:00,43.6,43.74,43.6,43.74,43205.027494108406,22.9055,22.9791,22.9055,22.9791,43205.0275
2006-03-06 13:50:00,43.74,43.75,43.7,43.73,29401.86286612052,22.9791,22.9843,22.9581,22.9738,29401.8629
2006-03-06 13:55:00,43.73,43.8,43.71,43.79,21434.18247110313,22.9738,23.0106,22.9633,23.0054,21434.1825
2006-03-06 14:00:00,43.78,43.78,43.68,43.7,13803.16462798788,23.0001,23.0001,22.9476,22.9581,13803.1646
2006-03-06 14:05:00,43.71,43.71,43.57,43.61,34900.68454718887,22.9633,22.9633,22.8898,22.9108,34900.6845
2006-03-06 14:10:00,43.61,43.69,43.6,43.65,18291.99865334979,22.9108,22.9528,22.9055,22.9318,18291.9987
2006-03-06 14:15:00,43.65,43.71,43.63,43.71,24688.587139490515,22.9318,22.9633,22.9213,22.9633,24688.5871
2006-03-06 14:20:00,43.72,43.72,43.52,43.6,31085.17562563124,22.9686,22.9686,22.8635,22.9055,31085.1756
2006-03-06 14:25:00,43.59,43.63,43.57,43.61,16384.24419257098,22.9003,22.9213,22.8898,22.9108,16384.2442
2006-03-06 14:30:00,43.59,43.61,43.55,43.59,11222.08506340478,22.9003,22.9108,22.8793,22.9003,11222.0851
2006-03-06 14:35:00,43.6,43.63,43.57,43.59,16384.24419257098,22.9055,22.9213,22.8898,22.9003,16384.2442
2006-03-06 14:40:00,43.6,43.6,43.5,43.54,14925.373134328358,22.9055,22.9055,22.853,22.874,14925.3731
2006-03-06 14:45:00,43.53,43.57,43.52,43.57,10773.201660868588,22.8688,22.8898,22.8635,22.8898,10773.2017
2006-03-06 14:50:00,43.56,43.61,43.53,43.56,23678.599483784084,22.8845,22.9108,22.8688,22.8845,23678.5995
2006-03-06 14:55:00,43.56,43.59,43.56,43.59,6172.146784872629,22.8845,22.9003,22.8845,22.9003,6172.1468
2006-03-06 15:00:00,43.59,43.59,43.55,43.57,19863.09056222646,22.9003,22.9003,22.8793,22.8898,19863.0906
2006-03-06 15:05:00,43.57,43.65,43.55,43.64,24913.02884075861,22.8898,22.9318,22.8793,22.9265,24913.0288
2006-03-06 15:10:00,43.64,43.64,43.58,43.61,11783.18931657502,22.9265,22.9265,22.895,22.9108,11783.1893
2006-03-06 15:15:00,43.6,43.65,43.57,43.63,26820.783301537424,22.9055,22.9318,22.8898,22.9213,26820.7833
2006-03-06 15:20:00,43.62,43.64,43.6,43.62,17955.336101447647,22.916,22.9265,22.9055,22.916,17955.3361
2006-03-06 15:25:00,43.63,43.66,43.62,43.66,17843.1152508136,22.9213,22.9371,22.916,22.9371,17843.1153
2006-03-06 15:30:00,43.65,43.71,43.65,43.67,29514.08371675457,22.9318,22.9633,22.9318,22.9423,29514.0837
2006-03-06 15:35:00,43.67,43.68,43.58,43.61,27718.550106609808,22.9423,22.9476,22.895,22.9108,27718.5501
2006-03-06 15:40:00,43.61,43.65,43.59,43.63,21434.18247110313,22.9108,22.9318,22.9003,22.9213,21434.1825
2006-03-06 15:45:00,43.63,43.63,43.59,43.61,19526.42801032432,22.9213,22.9213,22.9003,22.9108,19526.428
2006-03-06 15:50:00,43.61,43.63,43.58,43.58,28616.31691168219,22.9108,22.9213,22.895,22.895,28616.3169
2006-03-06 15:55:00,43.58,43.64,43.57,43.63,46683.87386376388,22.895,22.9265,22.8898,22.9213,46683.8739
2006-03-07 09:30:00,43.64,43.72,43.61,43.7,62507.01380316463,22.9265,22.9686,22.9108,22.9581,62507.0138
2006-03-07 09:35:00,43.72,43.77,43.67,43.7,19863.09056222646,22.9686,22.9948,22.9423,22.9581,19863.0906
2006-03-07 09:40:00,43.68,43.75,43.57,43.68,43317.24834474245,22.9476,22.9843,22.8898,22.9476,43317.2483
2006-03-07 09:45:00,43.68,43.7,43.62,43.66,27718.550106609808,22.9476,22.9581,22.916,22.9371,27718.5501
2006-03-07 09:50:00,43.65,43.65,43.56,43.56,21321.961620469083,22.9318,22.9318,22.8845,22.8845,21321.9616
2006-03-07 09:55:00,43.59,43.6,43.49,43.54,41746.156435865785,22.9003,22.9055,22.8477,22.874,41746.1564
2006-03-07 10:00:00,43.5,43.61,43.48,43.57,161261.3623611267,22.853,22.9108,22.8425,22.8898,161261.3624
2006-03-07 10:05:00,43.57,43.6,43.52,43.57,86971.15924138704,22.8898,22.9055,22.8635,22.8898,86971.1592
2006-03-07 10:10:00,43.57,43.64,43.55,43.6,32992.93008641005,22.8898,22.9265,22.8793,22.9055,32992.9301
2006-03-07 10:15:00,43.62,43.72,43.61,43.69,64639.209965211536,22.916,22.9686,22.9108,22.9528,64639.21
2006-03-07 10:20:00,43.7,43.72,43.65,43.72,34227.35944338458,22.9581,22.9686,22.9318,22.9686,34227.3594
2006-03-07 10:25:00,43.74,43.78,43.69,43.78,59140.38828414319,22.9791,23.0001,22.9528,23.0001,59140.3883
2006-03-07 10:30:00,43.76,43.83,43.66,43.83,132645.0454494445,22.9896,23.0264,22.9371,23.0264,132645.0454
2006-03-07 10:35:00,43.84,43.85,43.77,43.77,33554.03433958029,23.0316,23.0369,22.9948,22.9948,33554.0343
2006-03-07 10:40:00,43.78,43.78,43.73,43.77,22107.507574907417,23.0001,23.0001,22.9738,22.9948,22107.5076
2006-03-07 10:45:00,43.78,43.79,43.77,43.78,11446.526764672875,23.0001,23.0054,22.9948,23.0001,11446.5268
2006-03-07 10:50:00,43.79,43.88,43.79,43.85,33554.03433958029,23.0054,23.0526,23.0054,23.0369,33554.0343
2006-03-07 10:55:00,43.85,43.86,43.8,43.8,15935.360790034789,23.0369,23.0421,23.0106,23.0106,15935.3608
2006-03-07 11:00:00,43.81,43.97,43.8,43.95,57569.29637526653,23.0159,23.0999,23.0106,23.0894,57569.2964
2006-03-07 11:05:00,43.95,43.99,43.91,43.95,40062.84367635506,23.0894,23.1104,23.0684,23.0894,40062.8437
2006-03-07 11:10:00,43.94,43.95,43.88,43.9,13017.618673549545,23.0842,23.0894,23.0526,23.0631,13017.6187
2006-03-07 11:15:00,43.9,43.97,43.9,43.94,19750.86971159241,23.0631,23.0999,23.0631,23.0842,19750.8697
2006-03-07 11:20:00,43.95,44.0,43.95,43.98,24351.92458758837,23.0894,23.1157,23.0894,23.1052,24351.9246
2006-03-07 11:25:00,43.99,44.04,43.99,44.01,44215.01514981483,23.1104,23.1367,23.1104,23.1209,44215.0151
2006-03-07 11:30:00,44.01,44.04,44.01,44.01,18179.777802715744,23.1209,23.1367,23.1209,23.1209,18179.7778
2006-03-07 11:35:00,44.01,44.04,43.99,44.04,13690.943777353832,23.1209,23.1367,23.1104,23.1367,13690.9438
2006-03-07 11:40:00,44.04,44.04,43.95,43.96,14813.15228369431,23.1367,23.1367,23.0894,23.0947,14813.1523
2006-03-07 11:45:00,43.97,44.02,43.96,44.02,11334.305914038829,23.0999,23.1262,23.0947,23.1262,11334.3059
2006-03-07 11:50:00,44.02,44.04,44.0,44.04,12232.072719111213,23.1262,23.1367,23.1157,23.1367,12232.0727
2006-03-07 11:55:00,44.04,44.07,44.02,44.05,8977.668050723823,23.1367,23.1525,23.1262,23.1419,8977.6681
2006-03-07 12:00:00,44.03,44.11,44.03,44.11,25137.470542026706,23.1314,23.1735,23.1314,23.1735,25137.4705
2006-03-07 12:05:00,44.1,44.18,44.1,44.15,32768.48838514196,23.1682,23.2102,23.1682,23.1945,32768.4884
2006-03-07 12:10:00,44.15,44.2,44.15,44.16,31758.500729435527,23.1945,23.2207,23.1945,23.1997,31758.5007
2006-03-07 12:15:00,44.17,44.17,44.12,44.15,26035.23734709909,23.205,23.205,23.1787,23.1945,26035.2373
2006-03-07 12:20:00,44.15,44.15,44.1,44.12,28391.87521041409,23.1945,23.1945,23.1682,23.1787,28391.8752
2006-03-07 12:25:00,44.13,44.13,44.1,44.1,21434.18247110313,23.184,23.184,23.1682,23.1682,21434.1825
2006-03-07 12:30:00,44.1,44.11,44.06,44.06,21546.403321737176,23.1682,23.1735,23.1472,23.1472,21546.4033
2006-03-07 12:35:00,44.06,44.09,44.01,44.03,24351.92458758837,23.1472,23.163,23.1209,23.1314,24351.9246
2006-03-07 12:40:00,44.03,44.09,44.03,44.03,18067.556952081697,23.1314,23.163,23.1314,23.1314,18067.557
2006-03-07 12:45:00,44.05,44.06,44.0,44.06,16945.348445741216,23.1419,23.1472,23.1157,23.1472,16945.3484
2006-03-07 12:50:00,44.06,44.06,44.04,44.06,11334.305914038829,23.1472,23.1472,23.1367,23.1472,11334.3059
2006-03-07 12:55:00,44.06,44.08,44.04,44.04,16945.348445741216,23.1472,23.1577,23.1367,23.1367,16945.3484
2006-03-07 13:00:00,44.04,44.08,44.03,44.07,18067.556952081697,23.1367,23.1577,23.1314,23.1525,18067.557
2006-03-07 13:05:00,44.08,44.08,44.0,44.03,16159.802491302884,23.1577,23.1577,23.1157,23.1314,16159.8025
2006-03-07 13:10:00,44.03,44.04,44.0,44.02,33666.25519021434,23.1314,23.1367,23.1157,23.1262,33666.2552
2006-03-07 13:15:00,44.03,44.07,44.03,44.06,9650.99315452811,23.1314,23.1525,23.1314,23.1472,9650.9932
2006-03-07 13:20:00,44.06,44.1,44.06,44.09,13354.281225451688,23.1472,23.1682,23.1472,23.163,13354.2812
2006-03-07 13:25:00,44.09,44.11,44.08,44.11,14139.827179890022,23.163,23.1735,23.1577,23.1735,14139.8272
2006-03-07 13:30:00,44.1,44.14,44.1,44.14,9763.21400516216,23.1682,23.1892,23.1682,23.1892,9763.214
2006-03-07 13:35:00,44.15,44.18,44.12,44.15,28504.09606104814,23.1945,23.2102,23.1787,23.1945,28504.0961
2006-03-07 13:40:00,44.15,44.17,44.14,44.15,19526.42801032432,23.1945,23.205,23.1892,23.1945,19526.428
2006-03-07 13:45:00,44.15,44.19,44.11,44.18,28279.654359780045,23.1945,23.2155,23.1735,23.2102,28279.6544
2006-03-07 13:50:00,44.18,44.21,44.15,44.17,21434.18247110313,23.2102,23.226,23.1945,23.205,21434.1825
2006-03-07 13:55:00,44.17,44.24,44.15,44.23,32992.93008641005,23.205,23.2418,23.1945,23.2365,32992.9301
2006-03-07 14:00:00,44.24,44.24,44.2,44.23,21321.961620469083,23.2418,23.2418,23.2207,23.2365,21321.9616
2006-03-07 14:05:00,44.23,44.25,44.23,44.24,15149.814835596451,23.2365,23.247,23.2365,23.2418,15149.8148
2006-03-07 14:10:00,44.25,44.25,44.14,44.15,20424.1948153967,23.247,23.247,23.1892,23.1945,20424.1948
2006-03-07 14:15:00,44.15,44.18,43.98,44.02,74514.64482100774,23.1945,23.2102,23.1052,23.1262,74514.6448
2006-03-07 14:20:00,44.03,44.06,44.0,44.01,48030.524071372456,23.1314,23.1472,23.1157,23.1209,48030.5241
2006-03-07 14:25:00,44.01,44.02,43.97,43.98,17730.894400179553,23.1209,23.1262,23.0999,23.1052,17730.8944
2006-03-07 14:30:00,43.98,44.02,43.93,44.02,26708.562450903377,23.1052,23.1262,23.0789,23.1262,26708.5625
2006-03-07 14:35:00,44.01,44.05,43.95,44.02,24913.02884075861,23.1209,23.1419,23.0894,23.1262,24913.0288
2006-03-07 14:40:00,44.03,44.08,44.02,44.06,16720.906744473123,23.1314,23.1577,23.1262,23.1472,16720.9067
2006-03-07 14:45:00,44.06,44.06,44.0,44.05,16047.581640668835,23.1472,23.1472,23.1157,23.1419,16047.5816
2006-03-07 14:50:00,44.04,44.14,44.04,44.1,28167.433509146,23.1367,23.1892,23.1367,23.1682,28167.4335
2006-03-07 14:55:00,44.1,44.13,44.06,44.06,17057.569296375266,23.1682,23.184,23.1472,23.1472,17057.5693
2006-03-07 15:00:00,44.06,44.07,44.02,44.06,18740.882055885984,23.1472,23.1525,23.1262,23.1472,18740.8821
2006-03-07 15:05:00,44.06,44.11,44.02,44.02,17730.894400179553,23.1472,23.1735,23.1262,23.1262,17730.8944
2006-03-07 15:10:00,44.02,44.05,44.0,44.03,17843.1152508136,23.1262,23.1419,23.1157,23.1314,17843.1153
2006-03-07 15:15:00,44.03,44.03,43.98,44.01,22331.94927617552,23.1314,23.1314,23.1052,23.1209,22331.9493
2006-03-07 15:20:00,44.02,44.06,44.02,44.06,33105.1509370441,23.1262,23.1472,23.1262,23.1472,33105.1509
2006-03-07 15:25:00,44.06,44.12,44.06,44.11,26933.00415217147,23.1472,23.1787,23.1472,23.1735,26933.0042
2006-03-07 15:30:00,44.12,44.18,44.12,44.14,36471.776456065534,23.1787,23.2102,23.1787,23.1892,36471.7765
2006-03-07 15:35:00,44.13,44.2,44.13,44.2,36471.776456065534,23.184,23.2207,23.184,23.2207,36471.7765
2006-03-07 15:40:00,44.2,44.2,44.16,44.18,51509.37044102794,23.2207,23.2207,23.1997,23.2102,51509.3704
2006-03-07 15:45:00,44.19,44.2,44.16,44.16,27942.9918078779,23.2155,23.2207,23.1997,23.1997,27942.9918
2006-03-07 15:50:00,44.17,44.18,44.14,44.15,37032.880709235775,23.205,23.2102,23.1892,23.1945,37032.8807
2006-03-07 15:55:00,44.15,44.15,44.06,44.06,82482.32521602513,23.1945,23.1945,23.1472,23.1472,82482.3252
2006-03-08 09:30:00,43.99,44.0,43.89,43.93,38828.414319380536,23.1104,23.1157,23.0579,23.0789,38828.4143
2006-03-08 09:35:00,43.94,44.01,43.93,44.01,11895.410167209067,23.0842,23.1209,23.0789,23.1209,11895.4102
2006-03-08 09:40:00,43.99,44.06,43.92,44.05,25923.016496465043,23.1104,23.1472,23.0736,23.1419,25923.0165
2006-03-08 09:45:00,44.06,44.07,43.94,44.0,18853.10290652003,23.1472,23.1525,23.0842,23.1157,18853.1029
2006-03-08 09:50:00,44.0,44.08,43.97,44.05,46010.5487599596,23.1157,23.1577,23.0999,23.1419,46010.5488
2006-03-08 09:55:00,44.05,44.06,43.88,43.97,23117.495230613848,23.1419,23.1472,23.0526,23.0999,23117.4952
2006-03-08 10:00:00,43.97,44.03,43.96,43.97,32207.38413197172,23.0999,23.1314,23.0947,23.0999,32207.3841
2006-03-08 10:05:00,43.97,44.01,43.93,43.94,10324.318258332398,23.0999,23.1209,23.0789,23.0842,10324.3183
2006-03-08 10:10:00,43.93,43.99,43.86,43.94,13354.281225451688,23.0789,23.1104,23.0421,23.0842,13354.2812
2006-03-08 10:15:00,43.95,43.98,43.9,43.9,13803.16462798788,23.0894,23.1052,23.0631,23.0631,13803.1646
2006-03-08 10:20:00,43.89,43.91,43.87,43.89,6845.471888676916,23.0579,23.0684,23.0474,23.0579,6845.4719
2006-03-08 10:25:00,43.9,43.9,43.88,43.88,7069.913589945011,23.0631,23.0631,23.0526,23.0526,7069.9136
2006-03-08 10:30:00,43.89,43.91,43.82,43.91,16945.348445741216,23.0579,23.0684,23.0211,23.0684,16945.3484
2006-03-08 10:35:00,43.91,43.99,43.91,43.98,13466.502076085735,23.0684,23.1104,23.0684,23.1052,13466.5021
2006-03-08 10:40:00,43.98,44.0,43.98,43.98,14364.26888115812,23.1052,23.1157,23.1052,23.1052,14364.2689
2006-03-08 10:45:00,43.97,43.97,43.86,43.92,14252.04803052407,23.0999,23.0999,23.0421,23.0736,14252.048
2006-03-08 10:50:00,43.92,44.04,43.91,44.03,13242.06037481764,23.0736,23.1367,23.0684,23.1314,13242.0604
2006-03-08 10:55:00,44.02,44.03,43.95,43.95,7406.576141847155,23.1262,23.1314,23.0894,23.0894,7406.5761
2006-03-08 11:00:00,43.95,43.95,43.9,43.92,10885.422511502637,23.0894,23.0894,23.0631,23.0736,10885.4225
2006-03-08 11:05:00,43.92,43.97,43.85,43.96,17394.23184827741,23.0736,23.0999,23.0369,23.0947,17394.2318
2006-03-08 11:10:00,43.96,43.96,43.88,43.96,12905.397822915496,23.0947,23.0947,23.0526,23.0947,12905.3978
2006-03-08 11:15:00,43.96,43.96,43.92,43.93,8079.901245651442,23.0947,23.0947,23.0736,23.0789,8079.9012
2006-03-08 11:20:00,43.93,43.94,43.9,43.91,7182.13444057906,23.0789,23.0842,23.0631,23.0684,7182.1344
2006-03-08 11:25:00,43.91,43.91,43.86,43.87,6621.03018740882,23.0684,23.0684,23.0421,23.0474,6621.0302
2006-03-08 11:30:00,43.86,43.86,43.82,43.86,17730.894400179553,23.0421,23.0421,23.0211,23.0421,17730.8944
2006-03-08 11:35:00,43.85,43.91,43.84,43.91,15710.919088766692,23.0369,23.0684,23.0316,23.0684,15710.9191
2006-03-08 11:40:00,43.9,43.91,43.85,43.85,79564.58309953989,23.0631,23.0684,23.0369,23.0369,79564.5831
2006-03-08 11:45:00,43.87,43.87,43.81,43.82,27830.77095724385,23.0474,23.0474,23.0159,23.0211,27830.771
2006-03-08 11:50:00,43.82,43.84,43.76,43.84,33890.69689148243,23.0211,23.0316,22.9896,23.0316,33890.6969
2006-03-08 11:55:00,43.84,43.89,43.83,43.87,13354.281225451688,23.0316,23.0579,23.0264,23.0474,13354.2812
2006-03-08 12:00:00,43.86,43.95,43.86,43.95,35461.78880035911,23.0421,23.0894,23.0421,23.0894,35461.7888
2006-03-08 12:05:00,43.94,43.96,43.92,43.93,29065.20031421838,23.0842,23.0947,23.0736,23.0789,29065.2003
2006-03-08 12:10:00,43.93,43.93,43.91,43.91,28391.87521041409,23.0789,23.0789,23.0684,23.0684,28391.8752
2006-03-08 12:15:00,43.91,43.92,43.9,43.91,30299.629671192903,23.0684,23.0736,23.0631,23.0684,30299.6297
2006-03-08 12:20:00,43.91,43.93,43.9,43.92,11109.864212770732,23.0684,23.0789,23.0631,23.0736,11109.8642
2006-03-08 12:25:00,43.91,43.98,43.91,43.98,50050.49938278532,23.0684,23.1052,23.0684,23.1052,50050.4994
2006-03-08 12:30:00,43.98,44.02,43.98,44.0,22444.17012680956,23.1052,23.1262,23.1052,23.1157,22444.1701
2006-03-08 12:35:00,44.01,44.02,43.98,43.98,30187.40882055886,23.1209,23.1262,23.1052,23.1052,30187.4088
2006-03-08 12:40:00,43.98,44.02,43.98,44.02,5611.04253170239,23.1052,23.1262,23.1052,23.1262,5611.0425
2006-03-08 12:45:00,44.02,44.03,44.0,44.01,16384.24419257098,23.1262,23.1314,23.1157,23.1209,16384.2442
2006-03-08 12:50:00,44.01,44.04,44.0,44.02,23678.599483784084,23.1209,23.1367,23.1157,23.1262,23678.5995
2006-03-08 12:55:00,44.02,44.03,43.98,44.0,20087.532263494555,23.1262,23.1314,23.1052,23.1157,20087.5323
2006-03-08 13:00:00,44.01,44.02,44.0,44.01,19526.42801032432,23.1209,23.1262,23.1157,23.1209,19526.428
2006-03-08 13:05:00,44.0,44.0,43.96,43.98,38716.19346874649,23.1157,23.1157,23.0947,23.1052,38716.1935
2006-03-08 13:10:00,43.98,44.01,43.97,43.98,23005.2743799798,23.1052,23.1209,23.0999,23.1052,23005.2744
2006-03-08 13:15:00,43.98,43.98,43.92,43.93,10997.643362136683,23.1052,23.1052,23.0736,23.0789,10997.6434
2006-03-08 13:20:00,43.92,43.94,43.92,43.93,2019.9753114128605,23.0736,23.0842,23.0736,23.0789,2019.9753
2006-03-08 13:25:00,43.93,43.97,43.91,43.92,14813.15228369431,23.0789,23.0999,23.0684,23.0736,14813.1523
2006-03-08 13:30:00,43.93,43.93,43.92,43.93,1907.7544607788127,23.0789,23.0789,23.0736,23.0789,1907.7545
2006-03-08 13:35:00,43.93,43.98,43.93,43.98,68342.4980361351,23.0789,23.1052,23.0789,23.1052,68342.498
2006-03-08 13:40:00,43.98,44.02,43.98,44.0,14588.710582426214,23.1052,23.1262,23.1052,23.1157,14588.7106
2006-03-08 13:45:00,44.01,44.03,44.0,44.0,13129.839524183591,23.1209,23.1314,23.1157,23.1157,13129.8395
2006-03-08 13:50:00,44.01,44.01,43.97,43.98,12344.293569745258,23.1209,23.1209,23.0999,23.1052,12344.2936
2006-03-08 13:55:00,43.98,44.01,43.98,44.0,7069.913589945011,23.1052,23.1209,23.1052,23.1157,7069.9136
2006-03-08 14:00:00,43.99,44.03,43.98,44.02,31197.396476265287,23.1104,23.1314,23.1052,23.1262,31197.3965
2006-03-08 14:05:00,44.02,44.04,44.01,44.04,29177.42116485243,23.1262,23.1367,23.1209,23.1367,29177.4212
2006-03-08 14:10:00,44.04,44.1,44.04,44.04,35012.90539782291,23.1367,23.1682,23.1367,23.1367,35012.9054
2006-03-08 14:15:00,44.05,44.09,44.04,44.09,25361.9122432948,23.1419,23.163,23.1367,23.163,25361.9122
2006-03-08 14:20:00,44.09,44.1,44.08,44.09,9763.21400516216,23.163,23.1682,23.1577,23.163,9763.214
2006-03-08 14:25:00,44.11,44.11,44.06,44.09,15262.035686230502,23.1735,23.1735,23.1472,23.163,15262.0357
2006-03-08 14:30:00,44.09,44.17,44.08,44.13,46796.094714397936,23.163,23.205,23.1577,23.184,46796.0947
2006-03-08 14:35:00,44.14,44.16,44.13,44.15,10885.422511502637,23.1892,23.1997,23.184,23.1945,10885.4225
2006-03-08 14:40:00,44.15,44.18,44.11,44.16,45898.32790932555,23.1945,23.2102,23.1735,23.1997,45898.3279
2006-03-08 14:45:00,44.17,44.25,44.17,44.21,31085.17562563124,23.205,23.247,23.205,23.226,31085.1756
2006-03-08 14:50:00,44.2,44.23,44.17,44.18,16945.348445741216,23.2207,23.2365,23.205,23.2102,16945.3484
2006-03-08 14:55:00,44.18,44.19,44.17,44.19,12007.631017843114,23.2102,23.2155,23.205,23.2155,12007.631
2006-03-08 15:00:00,44.2,44.24,44.19,44.23,26708.562450903377,23.2207,23.2418,23.2155,23.2365,26708.5625
2006-03-08 15:05:00,44.23,44.29,44.23,44.29,56334.867018292,23.2365,23.268,23.2365,23.268,56334.867
2006-03-08 15:10:00,44.28,44.3,44.26,44.29,19750.86971159241,23.2628,23.2733,23.2523,23.268,19750.8697
2006-03-08 15:15:00,44.28,44.29,44.28,44.28,19414.207159690268,23.2628,23.268,23.2628,23.2628,19414.2072
2006-03-08 15:20:00,44.28,44.3,44.25,44.29,27157.445853439567,23.2628,23.2733,23.247,23.268,27157.4459
2006-03-08 15:25:00,44.29,44.31,44.28,44.29,34227.35944338458,23.268,23.2785,23.2628,23.268,34227.3594
2006-03-08 15:30:00,44.29,44.29,44.28,44.28,14476.489731792166,23.268,23.268,23.2628,23.2628,14476.4897
2006-03-08 15:35:00,44.29,44.29,44.22,44.23,23117.495230613848,23.268,23.268,23.2313,23.2365,23117.4952
2006-03-08 15:40:00,44.22,44.24,44.2,44.24,38042.8683649422,23.2313,23.2418,23.2207,23.2418,38042.8684
2006-03-08 15:45:00,44.24,44.24,44.23,44.23,35012.90539782291,23.2418,23.2418,23.2365,23.2365,35012.9054
2006-03-08 15:50:00,44.23,44.25,44.22,44.24,72719.11121086297,23.2365,23.247,23.2313,23.2418,72719.1112
2006-03-08 15:55:00,44.24,44.26,44.24,44.26,54763.77510941533,23.2418,23.2523,23.2418,23.2523,54763.7751
2006-03-09 09:30:00,44.29,44.33,44.23,44.31,32880.709235776005,23.268,23.289,23.2365,23.2785,32880.7092
2006-03-09 09:35:00,44.3,44.37,44.27,44.36,20985.29906856694,23.2733,23.3101,23.2575,23.3048,20985.2991
2006-03-09 09:40:00,44.34,44.38,44.18,44.26,28728.53776231624,23.2943,23.3153,23.2102,23.2523,28728.5378
2006-03-09 09:45:00,44.29,44.34,44.23,44.29,27942.9918078779,23.268,23.2943,23.2365,23.268,27942.9918
2006-03-09 09:50:00,44.29,44.35,44.22,44.23,15598.698238132643,23.268,23.2996,23.2313,23.2365,15598.6982
2006-03-09 09:55:00,44.25,44.36,44.23,44.31,9763.21400516216,23.247,23.3048,23.2365,23.2785,9763.214
2006-03-09 10:00:00,44.31,44.39,44.31,44.35,21434.18247110313,23.2785,23.3206,23.2785,23.2996,21434.1825
2006-03-09 10:05:00,44.34,44.34,44.25,44.31,22556.390977443607,23.2943,23.2943,23.247,23.2785,22556.391
2006-03-09 10:10:00,44.28,44.31,44.26,44.3,14925.373134328358,23.2628,23.2785,23.2523,23.2733,14925.3731
2006-03-09 10:15:00,44.31,44.32,44.28,44.31,8528.784648187633,23.2785,23.2838,23.2628,23.2785,8528.7846
2006-03-09 10:20:00,44.32,44.33,44.29,44.33,11109.864212770732,23.2838,23.289,23.268,23.289,11109.8642
2006-03-09 10:25:00,44.32,44.32,44.27,44.3,11334.305914038829,23.2838,23.2838,23.2575,23.2733,11334.3059
2006-03-09 10:30:00,44.31,44.38,44.31,44.36,24239.703736954325,23.2785,23.3153,23.2785,23.3048,24239.7037
2006-03-09 10:35:00,44.36,44.39,44.3,44.32,18965.32375715408,23.3048,23.3206,23.2733,23.2838,18965.3238
2006-03-09 10:40:00,44.32,44.32,44.25,44.31,13690.943777353832,23.2838,23.2838,23.247,23.2785,13690.9438
2006-03-09 10:45:00,44.3,44.31,44.25,44.3,15935.360790034789,23.2733,23.2785,23.247,23.2733,15935.3608
2006-03-09 10:50:00,44.3,44.35,44.29,44.34,13129.839524183591,23.2733,23.2996,23.268,23.2943,13129.8395
2006-03-09 10:55:00,44.35,44.37,44.33,44.35,19638.648860958365,23.2996,23.3101,23.289,23.2996,19638.6489
2006-03-09 11:00:00,44.35,44.36,44.31,44.31,15262.035686230502,23.2996,23.3048,23.2785,23.2785,15262.0357
2006-03-09 11:05:00,44.31,44.34,44.31,44.33,10548.759959600491,23.2785,23.2943,23.2785,23.289,10548.76
2006-03-09 11:10:00,44.33,44.35,44.32,44.34,8079.901245651442,23.289,23.2996,23.2838,23.2943,8079.9012
2006-03-09 11:15:00,44.34,44.35,44.31,44.31,12680.9561216474,23.2943,23.2996,23.2785,23.2785,12680.9561
2006-03-09 11:20:00,44.31,44.32,44.3,44.31,9426.551453260015,23.2785,23.2838,23.2733,23.2785,9426.5515
2006-03-09 11:25:00,44.31,44.31,44.25,44.29,11670.96846594097,23.2785,23.2785,23.247,23.268,11670.9685
2006-03-09 11:30:00,44.3,44.3,44.25,44.27,9763.21400516216,23.2733,23.2733,23.247,23.2575,9763.214
2006-03-09 11:35:00,44.27,44.27,44.24,44.26,6508.809336774772,23.2575,23.2575,23.2418,23.2523,6508.8093
2006-03-09 11:40:00,44.26,44.28,44.24,44.24,12119.851868477162,23.2523,23.2628,23.2418,23.2418,12119.8519
2006-03-09 11:45:00,44.25,44.27,44.19,44.21,12119.851868477162,23.247,23.2575,23.2155,23.226,12119.8519
2006-03-09 11:50:00,44.23,44.23,44.19,44.2,10324.318258332398,23.2365,23.2365,23.2155,23.2207,10324.3183
2006-03-09 11:55:00,44.19,44.21,44.13,44.14,14588.710582426214,23.2155,23.226,23.184,23.1892,14588.7106
2006-03-09 12:00:00,44.08,44.15,44.07,44.09,63180.33890696892,23.1577,23.1945,23.1525,23.163,63180.3389
2006-03-09 12:05:00,44.1,44.1,44.02,44.04,25249.69139266076,23.1682,23.1682,23.1262,23.1367,25249.6914
2006-03-09 12:10:00,44.02,44.05,44.0,44.0,19077.544607788124,23.1262,23.1419,23.1157,23.1157,19077.5446
2006-03-09 12:15:00,44.01,44.05,43.98,43.99,20536.41566603075,23.1209,23.1419,23.1052,23.1104,20536.4157
2006-03-09 12:20:00,43.98,44.04,43.97,44.02,17730.894400179553,23.1052,23.1367,23.0999,23.1262,17730.8944
2006-03-09 12:25:00,44.03,44.05,44.02,44.05,9650.99315452811,23.1314,23.1419,23.1262,23.1419,9650.9932
2006-03-09 12:30:00,44.05,44.05,43.95,43.99,21995.28672427337,23.1419,23.1419,23.0894,23.1104,21995.2867
2006-03-09 12:35:00,44.0,44.01,43.94,43.99,13129.839524183591,23.1157,23.1209,23.0842,23.1104,13129.8395
2006-03-09 12:40:00,43.99,44.01,43.95,43.98,17730.894400179553,23.1104,23.1209,23.0894,23.1052,17730.8944
2006-03-09 12:45:00,43.98,44.02,43.96,44.01,15149.814835596451,23.1052,23.1262,23.0947,23.1209,15149.8148
2006-03-09 12:50:00,44.0,44.05,44.0,44.02,17394.23184827741,23.1157,23.1419,23.1157,23.1262,17394.2318
2006-03-09 12:55:00,44.02,44.02,43.98,43.98,12119.851868477162,23.1262,23.1262,23.1052,23.1052,12119.8519
2006-03-09 13:00:00,43.98,43.98,43.94,43.98,20873.078217932893,23.1052,23.1052,23.0842,23.1052,20873.0782
2006-03-09 13:05:00,43.98,44.03,43.98,43.98,15037.593984962405,23.1052,23.1314,23.1052,23.1052,15037.594
2006-03-09 13:10:00,43.98,43.98,43.9,43.9,25586.3539445629,23.1052,23.1052,23.0631,23.0631,25586.3539
2006-03-09 13:15:00,43.91,43.95,43.9,43.94,24576.36628885647,23.0684,23.0894,23.0631,23.0842,24576.3663
2006-03-09 13:20:00,43.94,43.96,43.87,43.9,25137.470542026706,23.0842,23.0947,23.0474,23.0631,25137.4705
2006-03-09 13:25:00,43.9,43.93,43.86,43.91,24127.48288632028,23.0631,23.0789,23.0421,23.0684,24127.4829
2006-03-09 13:30:00,43.92,43.97,43.92,43.97,13129.839524183591,23.0736,23.0999,23.0736,23.0999,13129.8395
2006-03-09 13:35:00,43.97,44.01,43.97,44.01,25474.13309392885,23.0999,23.1209,23.0999,23.1209,25474.1331
2006-03-09 13:40:00,44.01,44.01,43.98,43.99,11783.18931657502,23.1209,23.1209,23.1052,23.1104,11783.1893
2006-03-09 13:45:00,44.0,44.0,43.98,43.98,6284.367635506676,23.1157,23.1157,23.1052,23.1052,6284.3676
2006-03-09 13:50:00,43.96,43.98,43.93,43.93,11783.18931657502,23.0947,23.1052,23.0789,23.0789,11783.1893
2006-03-09 13:55:00,43.92,43.98,43.92,43.98,9089.888901357872,23.0736,23.1052,23.0736,23.1052,9089.8889
2006-03-09 14:00:00,43.98,44.0,43.95,44.0,22219.728425541463,23.1052,23.1157,23.0894,23.1157,22219.7284
2006-03-09 14:05:00,44.0,44.02,44.0,44.02,13242.06037481764,23.1157,23.1262,23.1157,23.1262,13242.0604
2006-03-09 14:10:00,44.02,44.04,44.02,44.03,22668.611828077657,23.1262,23.1367,23.1262,23.1314,22668.6118
2006-03-09 14:15:00,44.04,44.05,43.98,43.99,16720.906744473123,23.1367,23.1419,23.1052,23.1104,16720.9067
2006-03-09 14:20:00,43.99,44.05,43.99,44.05,16047.581640668835,23.1104,23.1419,23.1104,23.1419,16047.5816
2006-03-09 14:25:00,44.02,44.05,44.0,44.05,8977.668050723823,23.1262,23.1419,23.1157,23.1419,8977.6681
2006-03-09 14:30:00,44.05,44.06,44.0,44.01,12344.293569745258,23.1419,23.1472,23.1157,23.1209,12344.2936
2006-03-09 14:35:00,44.01,44.01,43.95,43.95,10436.539108966446,23.1209,23.1209,23.0894,23.0894,10436.5391
2006-03-09 14:40:00,43.96,43.99,43.91,43.93,14813.15228369431,23.0947,23.1104,23.0684,23.0789,14813.1523
2006-03-09 14:45:00,43.94,43.96,43.9,43.91,7631.017843115251,23.0842,23.0947,23.0631,23.0684,7631.0178
2006-03-09 14:50:00,43.91,43.98,43.9,43.97,12568.735271013353,23.0684,23.1052,23.0631,23.0999,12568.7353
2006-03-09 14:55:00,43.98,43.98,43.95,43.97,8641.00549882168,23.1052,23.1052,23.0894,23.0999,8641.0055
2006-03-09 15:00:00,43.97,43.97,43.91,43.92,15262.035686230502,23.0999,23.0999,23.0684,23.0736,15262.0357
2006-03-09 15:05:00,43.92,43.92,43.85,43.88,16384.24419257098,23.0736,23.0736,23.0369,23.0526,16384.2442
2006-03-09 15:10:00,43.88,43.89,43.81,43.84,17955.336101447647,23.0526,23.0579,23.0159,23.0316,17955.3361
2006-03-09 15:15:00,43.84,43.87,43.83,43.83,17169.790147009313,23.0316,23.0474,23.0264,23.0264,17169.7901
2006-03-09 15:20:00,43.83,43.89,43.83,43.88,9875.434855796206,23.0264,23.0579,23.0264,23.0526,9875.4349
2006-03-09 15:25:00,43.88,43.88,43.84,43.88,19189.76545842217,23.0526,23.0526,23.0316,23.0526,19189.7655
2006-03-09 15:30:00,43.88,43.89,43.85,43.88,14588.710582426214,23.0526,23.0579,23.0369,23.0526,14588.7106
2006-03-09 15:35:00,43.87,43.9,43.87,43.88,16945.348445741216,23.0474,23.0631,23.0474,23.0526,16945.3484
2006-03-09 15:40:00,43.87,43.87,43.77,43.77,44102.79429918079,23.0474,23.0474,22.9948,22.9948,44102.7943
2006-03-09 15:45:00,43.77,43.85,43.77,43.85,20311.97396476265,22.9948,23.0369,22.9948,23.0369,20311.974
2006-03-09 15:50:00,43.84,43.85,43.8,43.84,21658.624172371223,23.0316,23.0369,23.0106,23.0316,21658.6242
2006-03-09 15:55:00,43.84,43.85,43.8,43.8,36808.43900796768,23.0316,23.0369,23.0106,23.0106,36808.439
2006-03-10 09:30:00,43.67,43.85,43.67,43.77,44551.67770171697,22.9423,23.0369,22.9423,22.9948,44551.6777
2006-03-10 09:35:00,43.77,43.82,43.68,43.78,16047.581640668835,22.9948,23.0211,22.9476,23.0001,16047.5816
2006-03-10 09:40:00,43.76,43.81,43.67,43.76,11446.526764672875,22.9896,23.0159,22.9423,22.9896,11446.5268
2006-03-10 09:45:00,43.76,43.88,43.74,43.8,15037.593984962405,22.9896,23.0526,22.9791,23.0106,15037.594
2006-03-10 09:50:00,43.81,43.92,43.81,43.91,16159.802491302884,23.0159,23.0736,23.0159,23.0684,16159.8025
2006-03-10 09:55:00,43.89,43.97,43.88,43.97,18740.882055885984,23.0579,23.0999,23.0526,23.0999,18740.8821
2006-03-10 10:00:00,43.97,44.04,43.9,44.0,25025.24969139266,23.0999,23.1367,23.0631,23.1157,25025.2497
2006-03-10 10:05:00,43.99,43.99,43.91,43.98,13242.06037481764,23.1104,23.1104,23.0684,23.1052,13242.0604
2006-03-10 10:10:00,43.96,44.02,43.96,44.01,32768.48838514196,23.0947,23.1262,23.0947,23.1209,32768.4884
2006-03-10 10:15:00,44.0,44.06,43.97,44.06,54875.995960049375,23.1157,23.1472,23.0999,23.1472,54875.996
2006-03-10 10:20:00,44.06,44.06,43.96,43.96,38379.53091684435,23.1472,23.1472,23.0947,23.0947,38379.5309
2006-03-10 10:25:00,43.96,43.99,43.93,43.99,12568.735271013353,23.0947,23.1104,23.0789,23.1104,12568.7353
2006-03-10 10:30:00,43.98,44.03,43.97,44.0,19863.09056222646,23.1052,23.1314,23.0999,23.1157,19863.0906
2006-03-10 10:35:00,44.0,44.06,43.98,44.06,24913.02884075861,23.1157,23.1472,23.1052,23.1472,24913.0288
2006-03-10 10:40:00,44.06,44.15,44.06,44.11,52968.24149927056,23.1472,23.1945,23.1472,23.1735,52968.2415
2006-03-10 10:45:00,44.11,44.11,43.98,44.02,64639.209965211536,23.1735,23.1735,23.1052,23.1262,64639.21
2006-03-10 10:50:00,44.02,44.1,44.02,44.08,16720.906744473123,23.1262,23.1682,23.1262,23.1577,16720.9067
2006-03-10 10:55:00,44.08,44.11,44.06,44.06,21770.84502300528,23.1577,23.1735,23.1472,23.1472,21770.845
2006-03-10 11:00:00,44.06,44.07,44.02,44.04,9426.551453260015,23.1472,23.1525,23.1262,23.1367,9426.5515
2006-03-10 11:05:00,44.04,44.05,44.01,44.02,17618.673549545503,23.1367,23.1419,23.1209,23.1262,17618.6735
2006-03-10 11:10:00,44.03,44.05,44.02,44.05,10660.98081023454,23.1314,23.1419,23.1262,23.1419,10660.9808
2006-03-10 11:15:00,44.05,44.09,44.05,44.05,24464.145438222426,23.1419,23.163,23.1419,23.1419,24464.1454
2006-03-10 11:20:00,44.05,44.06,44.02,44.06,15598.698238132643,23.1419,23.1472,23.1262,23.1472,15598.6982
2006-03-10 11:25:00,44.06,44.13,44.06,44.12,32095.16328133767,23.1472,23.184,23.1472,23.1787,32095.1633
2006-03-10 11:30:00,44.13,44.15,44.06,44.15,31197.396476265287,23.184,23.1945,23.1472,23.1945,31197.3965
2006-03-10 11:35:00,44.15,44.18,44.14,44.18,14139.827179890022,23.1945,23.2102,23.1892,23.2102,14139.8272
2006-03-10 11:40:00,44.18,44.19,44.12,44.15,14139.827179890022,23.2102,23.2155,23.1787,23.1945,14139.8272
2006-03-10 11:45:00,44.15,44.23,44.15,44.2,25249.69139266076,23.1945,23.2365,23.1945,23.2207,25249.6914
2006-03-10 11:50:00,44.2,44.23,44.17,44.23,12119.851868477162,23.2207,23.2365,23.205,23.2365,12119.8519
2006-03-10 11:55:00,44.22,44.26,44.22,44.23,17506.452698911457,23.2313,23.2523,23.2313,23.2365,17506.4527
2006-03-10 12:00:00,44.22,44.29,44.22,44.28,19638.648860958365,23.2313,23.268,23.2313,23.2628,19638.6489
2006-03-10 12:05:00,44.29,44.3,44.23,44.24,15935.360790034789,23.268,23.2733,23.2365,23.2418,15935.3608
2006-03-10 12:10:00,44.24,44.26,44.22,44.24,17843.1152508136,23.2418,23.2523,23.2313,23.2418,17843.1153
2006-03-10 12:15:00,44.24,44.29,44.24,44.25,45337.22365615532,23.2418,23.268,23.2418,23.247,45337.2237
2006-03-10 12:20:00,44.25,44.27,44.25,44.27,7967.6803950173935,23.247,23.2575,23.247,23.2575,7967.6804
2006-03-10 12:25:00,44.27,44.28,44.24,44.26,16272.02334193693,23.2575,23.2628,23.2418,23.2523,16272.0233
2006-03-10 12:30:00,44.26,44.3,44.26,44.29,13466.502076085735,23.2523,23.2733,23.2523,23.268,13466.5021
2006-03-10 12:35:00,44.29,44.35,44.29,44.35,19750.86971159241,23.268,23.2996,23.268,23.2996,19750.8697
2006-03-10 12:40:00,44.34,44.35,44.29,44.29,12680.9561216474,23.2943,23.2996,23.268,23.268,12680.9561
2006-03-10 12:45:00,44.31,44.34,44.27,44.29,19638.648860958365,23.2785,23.2943,23.2575,23.268,19638.6489
2006-03-10 12:50:00,44.28,44.31,44.26,44.29,25137.470542026706,23.2628,23.2785,23.2523,23.268,25137.4705
2006-03-10 12:55:00,44.27,44.3,44.26,44.28,12007.631017843114,23.2575,23.2733,23.2523,23.2628,12007.631
2006-03-10 13:00:00,44.28,44.31,44.26,44.28,11446.526764672875,23.2628,23.2785,23.2523,23.2628,11446.5268
2006-03-10 13:05:00,44.28,44.29,44.27,44.27,3142.183817753338,23.2628,23.268,23.2575,23.2575,3142.1838
2006-03-10 13:10:00,44.27,44.28,44.23,44.23,11895.410167209067,23.2575,23.2628,23.2365,23.2365,11895.4102
2006-03-10 13:15:00,44.23,44.23,44.15,44.16,4937.717427898103,23.2365,23.2365,23.1945,23.1997,4937.7174
2006-03-10 13:20:00,44.15,44.2,44.13,44.14,14588.710582426214,23.1945,23.2207,23.184,23.1892,14588.7106
2006-03-10 13:25:00,44.13,44.2,44.13,44.15,14252.04803052407,23.184,23.2207,23.184,23.1945,14252.048
2006-03-10 13:30:00,44.17,44.17,44.1,44.11,13466.502076085735,23.205,23.205,23.1682,23.1735,13466.5021
2006-03-10 13:35:00,44.11,44.15,44.09,44.13,13017.618673549545,23.1735,23.1945,23.163,23.184,13017.6187
2006-03-10 13:40:00,44.13,44.13,44.1,44.11,6508.809336774772,23.184,23.184,23.1682,23.1735,6508.8093
2006-03-10 13:45:00,44.1,44.15,44.1,44.15,14700.93143306026,23.1682,23.1945,23.1682,23.1945,14700.9314
2006-03-10 13:50:00,44.15,44.19,44.13,44.19,19526.42801032432,23.1945,23.2155,23.184,23.2155,19526.428
2006-03-10 13:55:00,44.18,44.19,44.16,44.16,6957.692739310964,23.2102,23.2155,23.1997,23.1997,6957.6927
2006-03-10 14:00:00,44.16,44.19,44.14,44.15,26035.23734709909,23.1997,23.2155,23.1892,23.1945,26035.2373
2006-03-10 14:05:00,44.16,44.19,44.14,44.14,7967.6803950173935,23.1997,23.2155,23.1892,23.1892,7967.6804
2006-03-10 14:10:00,44.13,44.15,44.12,44.15,5835.484232970485,23.184,23.1945,23.1787,23.1945,5835.4842
2006-03-10 14:15:00,44.15,44.16,44.14,44.15,5835.484232970485,23.1945,23.1997,23.1892,23.1945,5835.4842
2006-03-10 14:20:00,44.15,44.15,44.13,44.13,7743.238693749298,23.1945,23.1945,23.184,23.184,7743.2387
2006-03-10 14:25:00,44.14,44.16,44.06,44.06,18179.777802715744,23.1892,23.1997,23.1472,23.1472,18179.7778
2006-03-10 14:30:00,44.07,44.07,44.02,44.06,15710.919088766692,23.1525,23.1525,23.1262,23.1472,15710.9191
2006-03-10 14:35:00,44.06,44.07,44.03,44.06,5386.600830434294,23.1472,23.1525,23.1314,23.1472,5386.6008
2006-03-10 14:40:00,44.06,44.08,44.02,44.07,15037.593984962405,23.1472,23.1577,23.1262,23.1525,15037.594
2006-03-10 14:45:00,44.07,44.13,44.01,44.01,46347.21131186174,23.1525,23.184,23.1209,23.1209,46347.2113
2006-03-10 14:50:00,44.01,44.05,43.98,44.05,10997.643362136683,23.1209,23.1419,23.1052,23.1419,10997.6434
2006-03-10 14:55:00,44.05,44.05,43.98,44.0,27381.887554707664,23.1419,23.1419,23.1052,23.1157,27381.8876
2006-03-10 15:00:00,43.99,44.06,43.98,44.04,10099.876557064305,23.1104,23.1472,23.1052,23.1367,10099.8766
2006-03-10 15:05:00,44.05,44.05,43.9,43.95,16945.348445741216,23.1419,23.1419,23.0631,23.0894,16945.3484
2006-03-10 15:10:00,43.97,43.98,43.91,43.93,12232.072719111213,23.0999,23.1052,23.0684,23.0789,12232.0727
2006-03-10 15:15:00,43.91,44.04,43.9,43.98,20873.078217932893,23.0684,23.1367,23.0631,23.1052,20873.0782
2006-03-10 15:20:00,43.99,44.03,43.95,44.03,19077.544607788124,23.1104,23.1314,23.0894,23.1314,19077.5446
2006-03-10 15:25:00,44.02,44.06,44.02,44.05,13242.06037481764,23.1262,23.1472,23.1262,23.1419,13242.0604
2006-03-10 15:30:00,44.06,44.14,44.06,44.1,52631.57894736842,23.1472,23.1892,23.1472,23.1682,52631.5789
2006-03-10 15:35:00,44.1,44.15,44.09,44.15,30860.733924363147,23.1682,23.1945,23.163,23.1945,30860.7339
2006-03-10 15:40:00,44.15,44.16,44.11,44.15,27269.666704073614,23.1945,23.1997,23.1735,23.1945,27269.6667
2006-03-10 15:45:00,44.15,44.23,44.15,44.2,59925.934238581525,23.1945,23.2365,23.1945,23.2207,59925.9342
2006-03-10 15:50:00,44.19,44.23,44.17,44.23,64975.87251711368,23.2155,23.2365,23.205,23.2365,64975.8725
2006-03-10 15:55:00,44.22,44.24,44.18,44.23,67669.17293233082,23.2313,23.2418,23.2102,23.2365,67669.1729
2006-03-13 09:30:00,44.2,44.29,44.2,44.29,30748.513073729097,23.2207,23.268,23.2207,23.268,30748.5131
2006-03-13 09:35:00,44.29,44.33,44.14,44.19,24576.36628885647,23.268,23.289,23.1892,23.2155,24576.3663
2006-03-13 09:40:00,44.15,44.18,44.09,44.09,11334.305914038829,23.1945,23.2102,23.163,23.163,11334.3059
2006-03-13 09:45:00,44.11,44.15,44.03,44.13,12680.9561216474,23.1735,23.1945,23.1314,23.184,12680.9561
2006-03-13 09:50:00,44.14,44.22,44.11,44.16,30299.629671192903,23.1892,23.2313,23.1735,23.1997,30299.6297
2006-03-13 09:55:00,44.19,44.26,44.19,44.25,29065.20031421838,23.2155,23.2523,23.2155,23.247,29065.2003
2006-03-13 10:00:00,44.24,44.32,44.23,44.26,32095.16328133767,23.2418,23.2838,23.2365,23.2523,32095.1633
2006-03-13 10:05:00,44.25,44.3,44.19,44.26,62843.67635506677,23.247,23.2733,23.2155,23.2523,62843.6764
2006-03-13 10:10:00,44.27,44.31,44.27,44.31,40062.84367635506,23.2575,23.2785,23.2575,23.2785,40062.8437
2006-03-13 10:15:00,44.31,44.31,44.18,44.21,69576.92739310964,23.2785,23.2785,23.2102,23.226,69576.9274
2006-03-13 10:20:00,44.24,44.27,44.23,44.26,96958.8149478173,23.2418,23.2575,23.2365,23.2523,96958.8149
2006-03-13 10:25:00,44.26,44.28,44.23,44.24,12119.851868477162,23.2523,23.2628,23.2365,23.2418,12119.8519
2006-03-13 10:30:00,44.25,44.3,44.24,44.27,17843.1152508136,23.247,23.2733,23.2418,23.2575,17843.1153
2006-03-13 10:35:00,44.26,44.27,44.2,44.21,25810.795645831,23.2523,23.2575,23.2207,23.226,25810.7956
2006-03-13 10:40:00,44.21,44.24,44.2,44.24,26484.12074963528,23.226,23.2418,23.2207,23.2418,26484.1207
2006-03-13 10:45:00,44.24,44.33,44.24,44.33,9089.888901357872,23.2418,23.289,23.2418,23.289,9089.8889
2006-03-13 10:50:00,44.34,44.38,44.34,44.36,18179.777802715744,23.2943,23.3153,23.2943,23.3048,18179.7778
2006-03-13 10:55:00,44.36,44.37,44.33,44.33,8641.00549882168,23.3048,23.3101,23.289,23.289,8641.0055
2006-03-13 11:00:00,44.33,44.35,44.31,44.31,9426.551453260015,23.289,23.2996,23.2785,23.2785,9426.5515
2006-03-13 11:05:00,44.31,44.31,44.2,44.2,21995.28672427337,23.2785,23.2785,23.2207,23.2207,21995.2867
2006-03-13 11:10:00,44.22,44.28,44.22,44.28,8079.901245651442,23.2313,23.2628,23.2313,23.2628,8079.9012
2006-03-13 11:15:00,44.28,44.3,44.27,44.3,15486.477387498597,23.2628,23.2733,23.2575,23.2733,15486.4774
2006-03-13 11:20:00,44.3,44.32,44.28,44.29,13578.722926719784,23.2733,23.2838,23.2628,23.268,13578.7229
2006-03-13 11:25:00,44.28,44.31,44.2,44.3,18853.10290652003,23.2628,23.2785,23.2207,23.2733,18853.1029
2006-03-13 11:30:00,44.3,44.34,44.29,44.33,13915.385478621927,23.2733,23.2943,23.268,23.289,13915.3855
2006-03-13 11:35:00,44.33,44.33,44.22,44.23,18853.10290652003,23.289,23.289,23.2313,23.2365,18853.1029
2006-03-13 11:40:00,44.23,44.25,44.2,44.23,26596.34160026933,23.2365,23.247,23.2207,23.2365,26596.3416
2006-03-13 11:45:00,44.23,44.27,44.16,44.26,18404.21950398384,23.2365,23.2575,23.1997,23.2523,18404.2195
2006-03-13 11:50:00,44.25,44.26,44.2,44.22,25137.470542026706,23.247,23.2523,23.2207,23.2313,25137.4705
2006-03-13 11:55:00,44.21,44.25,44.19,44.23,47693.86151947032,23.226,23.247,23.2155,23.2365,47693.8615
2006-03-13 12:00:00,44.23,44.23,44.15,44.16,12007.631017843114,23.2365,23.2365,23.1945,23.1997,12007.631
2006-03-13 12:05:00,44.15,44.15,44.06,44.06,38379.53091684435,23.1945,23.1945,23.1472,23.1472,38379.5309
2006-03-13 12:10:00,44.07,44.09,44.04,44.07,15149.814835596451,23.1525,23.163,23.1367,23.1525,15149.8148
2006-03-13 12:15:00,44.08,44.1,44.07,44.09,6733.251038042868,23.1577,23.1682,23.1525,23.163,6733.251
2006-03-13 12:20:00,44.09,44.1,44.06,44.06,13466.502076085735,23.163,23.1682,23.1472,23.1472,13466.5021
2006-03-13 12:25:00,44.06,44.07,44.06,44.06,8079.901245651442,23.1472,23.1525,23.1472,23.1472,8079.9012
2006-03-13 12:30:00,44.06,44.06,44.0,44.01,17282.01099764336,23.1472,23.1472,23.1157,23.1209,17282.011
2006-03-13 12:35:00,44.02,44.08,44.02,44.06,16608.685893839076,23.1262,23.1577,23.1262,23.1472,16608.6859
2006-03-13 12:40:00,44.06,44.09,44.06,44.07,11334.305914038829,23.1472,23.163,23.1472,23.1525,11334.3059
2006-03-13 12:45:00,44.08,44.12,44.08,44.12,9426.551453260015,23.1577,23.1787,23.1577,23.1787,9426.5515
2006-03-13 12:50:00,44.12,44.15,44.11,44.14,17057.569296375266,23.1787,23.1945,23.1735,23.1892,17057.5693
2006-03-13 12:55:00,44.15,44.23,44.15,44.23,24576.36628885647,23.1945,23.2365,23.1945,23.2365,24576.3663
2006-03-13 13:00:00,44.24,44.25,44.22,44.22,15823.13993940074,23.2418,23.247,23.2313,23.2313,15823.1399
2006-03-13 13:05:00,44.21,44.22,44.18,44.18,12793.17697228145,23.226,23.2313,23.2102,23.2102,12793.177
2006-03-13 13:10:00,44.18,44.2,44.17,44.18,19750.86971159241,23.2102,23.2207,23.205,23.2102,19750.8697
2006-03-13 13:15:00,44.19,44.19,44.13,44.15,15823.13993940074,23.2155,23.2155,23.184,23.1945,15823.1399
2006-03-13 13:20:00,44.15,44.15,44.14,44.15,11109.864212770732,23.1945,23.1945,23.1892,23.1945,11109.8642
2006-03-13 13:25:00,44.16,44.21,44.14,44.2,16384.24419257098,23.1997,23.226,23.1892,23.2207,16384.2442
2006-03-13 13:30:00,44.2,44.23,44.18,44.22,23454.15778251599,23.2207,23.2365,23.2102,23.2313,23454.1578
2006-03-13 13:35:00,44.23,44.27,44.22,44.26,40062.84367635506,23.2365,23.2575,23.2313,23.2523,40062.8437
2006-03-13 13:40:00,44.25,44.31,44.25,44.3,32544.04668387386,23.247,23.2785,23.247,23.2733,32544.0467
2006-03-13 13:45:00,44.3,44.39,44.29,44.37,68342.4980361351,23.2733,23.3206,23.268,23.3101,68342.498
2006-03-13 13:50:00,44.37,44.4,44.36,44.39,12119.851868477162,23.3101,23.3258,23.3048,23.3206,12119.8519
2006-03-13 13:55:00,44.39,44.39,44.36,44.39,14139.827179890022,23.3206,23.3206,23.3048,23.3206,14139.8272
2006-03-13 14:00:00,44.39,44.42,44.39,44.39,15935.360790034789,23.3206,23.3363,23.3206,23.3206,15935.3608
2006-03-13 14:05:00,44.39,44.41,44.37,44.4,15374.256536864548,23.3206,23.3311,23.3101,23.3258,15374.2565
2006-03-13 14:10:00,44.4,44.42,44.4,44.41,8528.784648187633,23.3258,23.3363,23.3258,23.3311,8528.7846
2006-03-13 14:15:00,44.41,44.41,44.38,44.38,13803.16462798788,23.3311,23.3311,23.3153,23.3153,13803.1646
2006-03-13 14:20:00,44.38,44.39,44.36,44.37,15037.593984962405,23.3153,23.3206,23.3048,23.3101,15037.594
2006-03-13 14:25:00,44.37,44.38,44.36,44.37,11222.08506340478,23.3101,23.3153,23.3048,23.3101,11222.0851
2006-03-13 14:30:00,44.37,44.39,44.36,44.36,30075.18796992481,23.3101,23.3206,23.3048,23.3048,30075.188
2006-03-13 14:35:00,44.36,44.38,44.33,44.34,28055.21265851195,23.3048,23.3153,23.289,23.2943,28055.2127
2006-03-13 14:40:00,44.34,44.36,44.31,44.31,26484.12074963528,23.2943,23.3048,23.2785,23.2785,26484.1207
2006-03-13 14:45:00,44.31,44.32,44.3,44.3,14813.15228369431,23.2785,23.2838,23.2733,23.2733,14813.1523
2006-03-13 14:50:00,44.3,44.33,44.29,44.33,29177.42116485243,23.2733,23.289,23.268,23.289,29177.4212
2006-03-13 14:55:00,44.34,44.34,44.29,44.31,17618.673549545503,23.2943,23.2943,23.268,23.2785,17618.6735
2006-03-13 15:00:00,44.3,44.31,44.28,44.29,19526.42801032432,23.2733,23.2785,23.2628,23.268,19526.428
2006-03-13 15:05:00,44.29,44.31,44.26,44.28,15598.698238132643,23.268,23.2785,23.2523,23.2628,15598.6982
2006-03-13 15:10:00,44.27,44.31,44.26,44.3,17730.894400179553,23.2575,23.2785,23.2523,23.2733,17730.8944
2006-03-13 15:15:00,44.31,44.31,44.27,44.3,13354.281225451688,23.2785,23.2785,23.2575,23.2733,13354.2812
2006-03-13 15:20:00,44.29,44.3,44.18,44.19,27269.666704073614,23.268,23.2733,23.2102,23.2155,27269.6667
2006-03-13 15:25:00,44.19,44.23,44.16,44.23,24015.262035686228,23.2155,23.2365,23.1997,23.2365,24015.262
2006-03-13 15:30:00,44.23,44.27,44.23,44.27,11222.08506340478,23.2365,23.2575,23.2365,23.2575,11222.0851
2006-03-13 15:35:00,44.27,44.31,44.25,44.25,94714.39793513634,23.2575,23.2785,23.247,23.247,94714.3979
2006-03-13 15:40:00,44.26,44.31,44.25,44.3,21995.28672427337,23.2523,23.2785,23.247,23.2733,21995.2867
2006-03-13 15:45:00,44.3,44.31,44.28,44.29,20424.1948153967,23.2733,23.2785,23.2628,23.268,20424.1948
2006-03-13 15:50:00,44.29,44.31,44.28,44.29,28391.87521041409,23.268,23.2785,23.2628,23.268,28391.8752
2006-03-13 15:55:00,44.28,44.29,44.26,44.28,20424.1948153967,23.2628,23.268,23.2523,23.2628,20424.1948
2006-03-14 09:30:00,44.42,44.47,44.31,44.36,54875.995960049375,23.3363,23.3626,23.2785,23.3048,54875.996
2006-03-14 09:35:00,44.35,44.47,44.31,44.39,32880.709235776005,23.2996,23.3626,23.2785,23.3206,32880.7092
2006-03-14 09:40:00,44.39,44.62,44.35,44.61,29289.642015486475,23.3206,23.4414,23.2996,23.4361,29289.642
2006-03-14 09:45:00,44.62,44.64,44.48,44.56,26708.562450903377,23.4414,23.4519,23.3678,23.4099,26708.5625
2006-03-14 09:50:00,44.56,44.63,44.53,44.54,21995.28672427337,23.4099,23.4467,23.3941,23.3994,21995.2867
2006-03-14 09:55:00,44.52,44.56,44.5,44.54,20311.97396476265,23.3889,23.4099,23.3784,23.3994,20311.974
2006-03-14 10:00:00,44.55,44.55,44.47,44.53,16720.906744473123,23.4046,23.4046,23.3626,23.3941,16720.9067
2006-03-14 10:05:00,44.52,44.53,44.45,44.49,13578.722926719784,23.3889,23.3941,23.3521,23.3731,13578.7229
2006-03-14 10:10:00,44.49,44.5,44.46,44.47,17057.569296375266,23.3731,23.3784,23.3573,23.3626,17057.5693
2006-03-14 10:15:00,44.47,44.55,44.47,44.55,16047.581640668835,23.3626,23.4046,23.3626,23.4046,16047.5816
2006-03-14 10:20:00,44.54,44.56,44.51,44.52,21209.74076983504,23.3994,23.4099,23.3836,23.3889,21209.7408
2006-03-14 10:25:00,44.52,44.55,44.51,44.53,10436.539108966446,23.3889,23.4046,23.3836,23.3941,10436.5391
2006-03-14 10:30:00,44.53,44.54,44.5,44.53,29065.20031421838,23.3941,23.3994,23.3784,23.3941,29065.2003
2006-03-14 10:35:00,44.52,44.53,44.47,44.49,27269.666704073614,23.3889,23.3941,23.3626,23.3731,27269.6667
2006-03-14 10:40:00,44.48,44.51,44.47,44.51,34564.02199528672,23.3678,23.3836,23.3626,23.3836,34564.022
2006-03-14 10:45:00,44.51,44.57,44.5,44.56,45561.66535742341,23.3836,23.4151,23.3784,23.4099,45561.6654
2006-03-14 10:50:00,44.56,44.57,44.53,44.54,25249.69139266076,23.4099,23.4151,23.3941,23.3994,25249.6914
2006-03-14 10:55:00,44.53,44.53,44.5,44.52,19414.207159690268,23.3941,23.3941,23.3784,23.3889,19414.2072
2006-03-14 11:00:00,44.51,44.53,44.48,44.53,23903.04118505218,23.3836,23.3941,23.3678,23.3941,23903.0412
2006-03-14 11:05:00,44.53,44.58,44.51,44.57,51284.928739759845,23.3941,23.4204,23.3836,23.4151,51284.9287
2006-03-14 11:10:00,44.57,44.58,44.55,44.58,26371.89989900124,23.4151,23.4204,23.4046,23.4204,26371.8999
2006-03-14 11:15:00,44.58,44.64,44.55,44.61,101447.6489731792,23.4204,23.4519,23.4046,23.4361,101447.649
2006-03-14 11:20:00,44.61,44.78,44.61,44.78,34339.580294018626,23.4361,23.5255,23.4361,23.5255,34339.5803
2006-03-14 11:25:00,44.78,44.82,44.76,44.82,46459.43216249579,23.5255,23.5465,23.5149,23.5465,46459.4322
2006-03-14 11:30:00,44.81,44.91,44.81,44.88,41746.156435865785,23.5412,23.5937,23.5412,23.578,41746.1564
2006-03-14 11:35:00,44.88,44.9,44.85,44.9,23454.15778251599,23.578,23.5885,23.5622,23.5885,23454.1578
2006-03-14 11:40:00,44.9,44.97,44.87,44.96,39389.518572550776,23.5885,23.6253,23.5727,23.62,39389.5186
2006-03-14 11:45:00,44.96,44.98,44.95,44.98,27830.77095724385,23.62,23.6305,23.6148,23.6305,27830.771
2006-03-14 11:50:00,44.98,45.06,44.97,45.04,69240.26484120749,23.6305,23.6726,23.6253,23.662,69240.2648
2006-03-14 11:55:00,45.05,45.06,45.01,45.01,34002.917742116486,23.6673,23.6726,23.6463,23.6463,34002.9177
2006-03-14 12:00:00,45.02,45.03,45.01,45.02,16496.465043205026,23.6515,23.6568,23.6463,23.6515,16496.465
2006-03-14 12:05:00,45.02,45.05,44.97,44.98,42756.14409157221,23.6515,23.6673,23.6253,23.6305,42756.1441
2006-03-14 12:10:00,44.98,44.98,44.96,44.96,27381.887554707664,23.6305,23.6305,23.62,23.62,27381.8876
2006-03-14 12:15:00,44.96,44.99,44.96,44.97,28279.654359780045,23.62,23.6358,23.62,23.6253,28279.6544
2006-03-14 12:20:00,44.97,44.97,44.95,44.95,28952.97946358433,23.6253,23.6253,23.6148,23.6148,28952.9795
2006-03-14 12:25:00,44.95,44.96,44.94,44.96,19189.76545842217,23.6148,23.62,23.6095,23.62,19189.7655
2006-03-14 12:30:00,44.95,44.95,44.89,44.9,16833.12759510717,23.6148,23.6148,23.5832,23.5885,16833.1276
2006-03-14 12:35:00,44.89,44.89,44.87,44.87,14588.710582426214,23.5832,23.5832,23.5727,23.5727,14588.7106
2006-03-14 12:40:00,44.87,44.87,44.81,44.81,26147.458197733136,23.5727,23.5727,23.5412,23.5412,26147.4582
2006-03-14 12:45:00,44.82,44.85,44.8,44.84,13466.502076085735,23.5465,23.5622,23.536,23.557,13466.5021
2006-03-14 12:50:00,44.85,44.85,44.84,44.84,7855.459544383346,23.5622,23.5622,23.557,23.557,7855.4595
2006-03-14 12:55:00,44.84,44.88,44.84,44.88,26147.458197733136,23.557,23.578,23.557,23.578,26147.4582
2006-03-14 13:00:00,44.88,44.9,44.88,44.9,16047.581640668835,23.578,23.5885,23.578,23.5885,16047.5816
2006-03-14 13:05:00,44.9,44.91,44.88,44.88,14813.15228369431,23.5885,23.5937,23.578,23.578,14813.1523
2006-03-14 13:10:00,44.88,44.95,44.87,44.95,37481.76411177197,23.578,23.6148,23.5727,23.6148,37481.7641
2006-03-14 13:15:00,44.95,45.02,44.94,45.02,32992.93008641005,23.6148,23.6515,23.6095,23.6515,32992.9301
2006-03-14 13:20:00,45.02,45.05,45.01,45.02,22668.611828077657,23.6515,23.6673,23.6463,23.6515,22668.6118
2006-03-14 13:25:00,45.0,45.01,44.98,44.98,29850.74626865672,23.641,23.6463,23.6305,23.6305,29850.7463
2006-03-14 13:30:00,44.98,45.05,44.98,45.05,51958.25384356413,23.6305,23.6673,23.6305,23.6673,51958.2538
2006-03-14 13:35:00,45.06,45.1,45.05,45.08,39726.18112445292,23.6726,23.6936,23.6673,23.6831,39726.1811
2006-03-14 13:40:00,45.09,45.13,45.05,45.12,20648.6365166648,23.6883,23.7093,23.6673,23.7041,20648.6365
2006-03-14 13:45:00,45.12,45.15,45.11,45.14,25137.470542026706,23.7041,23.7198,23.6988,23.7146,25137.4705
2006-03-14 13:50:00,45.13,45.16,45.13,45.15,17169.790147009313,23.7093,23.7251,23.7093,23.7198,17169.7901
2006-03-14 13:55:00,45.15,45.16,45.13,45.15,39389.518572550776,23.7198,23.7251,23.7093,23.7198,39389.5186
2006-03-14 14:00:00,45.16,45.16,45.14,45.16,19975.31141286051,23.7251,23.7251,23.7146,23.7251,19975.3114
2006-03-14 14:05:00,45.15,45.16,45.13,45.15,30748.513073729097,23.7198,23.7251,23.7093,23.7198,30748.5131
2006-03-14 14:10:00,45.15,45.18,45.14,45.18,44776.119402985074,23.7198,23.7356,23.7146,23.7356,44776.1194
2006-03-14 14:15:00,45.19,45.3,45.19,45.3,86073.39243631467,23.7408,23.7986,23.7408,23.7986,86073.3924
2006-03-14 14:20:00,45.29,45.37,45.26,45.37,65536.97677028392,23.7934,23.8354,23.7776,23.8354,65536.9768
2006-03-14 14:25:00,45.37,45.44,45.36,45.44,44888.34025361912,23.8354,23.8722,23.8302,23.8722,44888.3403
2006-03-14 14:30:00,45.43,45.45,45.4,45.4,34788.46369655482,23.8669,23.8774,23.8512,23.8512,34788.4637
2006-03-14 14:35:00,45.4,45.41,45.37,45.39,46908.31556503198,23.8512,23.8564,23.8354,23.8459,46908.3156
2006-03-14 14:40:00,45.41,45.46,45.4,45.44,40623.9479295253,23.8564,23.8827,23.8512,23.8722,40623.9479
2006-03-14 14:45:00,45.45,45.48,45.44,45.46,50274.94108405341,23.8774,23.8932,23.8722,23.8827,50274.9411
2006-03-14 14:50:00,45.46,45.46,45.45,45.46,31421.838177533384,23.8827,23.8827,23.8774,23.8827,31421.8382
2006-03-14 14:55:00,45.46,45.46,45.4,45.41,28504.09606104814,23.8827,23.8827,23.8512,23.8564,28504.0961
2006-03-14 15:00:00,45.41,45.42,45.36,45.36,29065.20031421838,23.8564,23.8617,23.8302,23.8302,29065.2003
2006-03-14 15:05:00,45.36,45.37,45.32,45.32,27718.550106609808,23.8302,23.8354,23.8091,23.8091,27718.5501
2006-03-14 15:10:00,45.32,45.33,45.27,45.27,88205.58859836157,23.8091,23.8144,23.7829,23.7829,88205.5886
2006-03-14 15:15:00,45.26,45.27,45.15,45.15,31534.05902816743,23.7776,23.7829,23.7198,23.7198,31534.059
2006-03-14 15:20:00,45.12,45.19,45.12,45.19,71933.56525642464,23.7041,23.7408,23.7041,23.7408,71933.5653
2006-03-14 15:25:00,45.18,45.21,45.15,45.18,31982.942430703624,23.7356,23.7514,23.7198,23.7356,31982.9424
2006-03-14 15:30:00,45.18,45.22,45.15,45.21,39838.40197508697,23.7356,23.7566,23.7198,23.7514,39838.402
2006-03-14 15:35:00,45.21,45.21,45.17,45.2,36808.43900796768,23.7514,23.7514,23.7303,23.7461,36808.439
2006-03-14 15:40:00,45.2,45.2,45.16,45.19,40960.61048142744,23.7461,23.7461,23.7251,23.7408,40960.6105
2006-03-14 15:45:00,45.2,45.2,45.16,45.17,32207.38413197172,23.7461,23.7461,23.7251,23.7303,32207.3841
2006-03-14 15:50:00,45.17,45.18,45.13,45.17,47806.08237010436,23.7303,23.7356,23.7093,23.7303,47806.0824
2006-03-14 15:55:00,45.17,45.18,45.13,45.13,67781.39378296486,23.7303,23.7356,23.7093,23.7093,67781.3938
2006-03-15 09:30:00,45.31,45.31,45.13,45.13,45112.781954887214,23.8039,23.8039,23.7093,23.7093,45112.782
2006-03-15 09:35:00,45.27,45.43,45.17,45.17,21770.84502300528,23.7829,23.8669,23.7303,23.7303,21770.845
2006-03-15 09:40:00,45.18,45.21,45.05,45.06,20087.532263494555,23.7356,23.7514,23.6673,23.6726,20087.5323
2006-03-15 09:45:00,45.05,45.15,44.99,45.09,24015.262035686228,23.6673,23.7198,23.6358,23.6883,24015.262
2006-03-15 09:50:00,45.1,45.19,45.05,45.18,23566.37863315004,23.6936,23.7408,23.6673,23.7356,23566.3786
2006-03-15 09:55:00,45.18,45.27,45.18,45.27,21995.28672427337,23.7356,23.7829,23.7356,23.7829,21995.2867
2006-03-15 10:00:00,45.27,45.27,45.19,45.21,38716.19346874649,23.7829,23.7829,23.7408,23.7514,38716.1935
2006-03-15 10:05:00,45.21,45.31,45.21,45.26,124677.36505442712,23.7514,23.8039,23.7514,23.7776,124677.3651
2006-03-15 10:10:00,45.25,45.36,45.25,45.29,32768.48838514196,23.7724,23.8302,23.7724,23.7934,32768.4884
2006-03-15 10:15:00,45.29,45.29,45.19,45.22,31421.838177533384,23.7934,23.7934,23.7408,23.7566,31421.8382
2006-03-15 10:20:00,45.21,45.21,45.0,45.0,33217.37178767815,23.7514,23.7514,23.641,23.641,33217.3718
2006-03-15 10:25:00,45.0,45.02,44.9,44.93,61945.90954999439,23.641,23.6515,23.5885,23.6043,61945.9095
2006-03-15 10:30:00,44.93,45.03,44.91,44.92,62394.79295253057,23.6043,23.6568,23.5937,23.599,62394.793
2006-03-15 10:35:00,44.92,44.94,44.87,44.91,30187.40882055886,23.599,23.6095,23.5727,23.5937,30187.4088
2006-03-15 10:40:00,44.91,44.98,44.88,44.91,32880.709235776005,23.5937,23.6305,23.578,23.5937,32880.7092
2006-03-15 10:45:00,44.9,44.9,44.8,44.81,19638.648860958365,23.5885,23.5885,23.536,23.5412,19638.6489
2006-03-15 10:50:00,44.81,44.82,44.74,44.77,35349.56794972506,23.5412,23.5465,23.5044,23.5202,35349.5679
2006-03-15 10:55:00,44.76,44.77,44.69,44.72,37593.984962406015,23.5149,23.5202,23.4782,23.4939,37593.985
2006-03-15 11:00:00,44.72,44.77,44.72,44.77,27269.666704073614,23.4939,23.5202,23.4939,23.5202,27269.6667
2006-03-15 11:05:00,44.78,44.81,44.77,44.8,13690.943777353832,23.5255,23.5412,23.5202,23.536,13690.9438
2006-03-15 11:10:00,44.77,44.81,44.73,44.81,17282.01099764336,23.5202,23.5412,23.4992,23.5412,17282.011
2006-03-15 11:15:00,44.83,44.88,44.79,44.86,25923.016496465043,23.5517,23.578,23.5307,23.5675,25923.0165
2006-03-15 11:20:00,44.87,44.94,44.85,44.92,17282.01099764336,23.5727,23.6095,23.5622,23.599,17282.011
2006-03-15 11:25:00,44.91,45.02,44.91,44.98,25810.795645831,23.5937,23.6515,23.5937,23.6305,25810.7956
2006-03-15 11:30:00,44.98,44.98,44.96,44.96,7518.796992481202,23.6305,23.6305,23.62,23.62,7518.797
2006-03-15 11:35:00,44.96,44.96,44.93,44.94,9875.434855796206,23.62,23.62,23.6043,23.6095,9875.4349
2006-03-15 11:40:00,44.95,44.95,44.79,44.8,21209.74076983504,23.6148,23.6148,23.5307,23.536,21209.7408
2006-03-15 11:45:00,44.8,44.8,44.76,44.78,23341.93693188194,23.536,23.536,23.5149,23.5255,23341.9369
2006-03-15 11:50:00,44.79,44.8,44.72,44.72,22668.611828077657,23.5307,23.536,23.4939,23.4939,22668.6118
2006-03-15 11:55:00,44.72,44.8,44.72,44.75,18404.21950398384,23.4939,23.536,23.4939,23.5097,18404.2195
2006-03-15 12:00:00,44.73,44.74,44.68,44.68,16945.348445741216,23.4992,23.5044,23.4729,23.4729,16945.3484
2006-03-15 12:05:00,44.69,44.79,44.68,44.79,10997.643362136683,23.4782,23.5307,23.4729,23.5307,10997.6434
2006-03-15 12:10:00,44.77,44.81,44.76,44.81,8977.668050723823,23.5202,23.5412,23.5149,23.5412,8977.6681
2006-03-15 12:15:00,44.82,44.84,44.8,44.81,17169.790147009313,23.5465,23.557,23.536,23.5412,17169.7901
2006-03-15 12:20:00,44.8,44.84,44.8,44.8,8977.668050723823,23.536,23.557,23.536,23.536,8977.6681
2006-03-15 12:25:00,44.8,44.82,44.79,44.81,11109.864212770732,23.536,23.5465,23.5307,23.5412,11109.8642
2006-03-15 12:30:00,44.8,44.88,44.8,44.88,9763.21400516216,23.536,23.578,23.536,23.578,9763.214
2006-03-15 12:35:00,44.88,44.93,44.88,44.92,13803.16462798788,23.578,23.6043,23.578,23.599,13803.1646
2006-03-15 12:40:00,44.92,44.95,44.89,44.92,20760.85736729884,23.599,23.6148,23.5832,23.599,20760.8574
2006-03-15 12:45:00,44.92,44.92,44.8,44.8,20985.29906856694,23.599,23.599,23.536,23.536,20985.2991
2006-03-15 12:50:00,44.8,44.83,44.75,44.76,73729.0988665694,23.536,23.5517,23.5097,23.5149,73729.0989
2006-03-15 12:55:00,44.74,44.74,44.71,44.72,21209.74076983504,23.5044,23.5044,23.4887,23.4939,21209.7408
2006-03-15 13:00:00,44.72,44.74,44.67,44.73,15037.593984962405,23.4939,23.5044,23.4677,23.4992,15037.594
2006-03-15 13:05:00,44.72,44.75,44.71,44.72,8528.784648187633,23.4939,23.5097,23.4887,23.4939,8528.7846
2006-03-15 13:10:00,44.71,44.72,44.67,44.69,12119.851868477162,23.4887,23.4939,23.4677,23.4782,12119.8519
2006-03-15 13:15:00,44.69,44.7,44.68,44.69,9763.21400516216,23.4782,23.4834,23.4729,23.4782,9763.214
2006-03-15 13:20:00,44.68,44.71,44.66,44.69,17394.23184827741,23.4729,23.4887,23.4624,23.4782,17394.2318
2006-03-15 13:25:00,44.66,44.72,44.66,44.71,11109.864212770732,23.4624,23.4939,23.4624,23.4887,11109.8642
2006-03-15 13:30:00,44.7,44.72,44.68,44.7,15037.593984962405,23.4834,23.4939,23.4729,23.4834,15037.594
2006-03-15 13:35:00,44.72,44.73,44.7,44.72,10324.318258332398,23.4939,23.4992,23.4834,23.4939,10324.3183
2006-03-15 13:40:00,44.72,44.77,44.72,44.76,10885.422511502637,23.4939,23.5202,23.4939,23.5149,10885.4225
2006-03-15 13:45:00,44.75,44.81,44.75,44.81,35798.45135226125,23.5097,23.5412,23.5097,23.5412,35798.4514
2006-03-15 13:50:00,44.81,44.85,44.77,44.83,28840.758612950285,23.5412,23.5622,23.5202,23.5517,28840.7586
2006-03-15 13:55:00,44.84,44.86,44.81,44.86,25698.574795196942,23.557,23.5675,23.5412,23.5675,25698.5748
2006-03-15 14:00:00,44.87,44.88,44.8,44.8,27718.550106609808,23.5727,23.578,23.536,23.536,27718.5501
2006-03-15 14:05:00,44.8,44.88,44.77,44.87,23229.71608124789,23.536,23.578,23.5202,23.5727,23229.7161
2006-03-15 14:10:00,44.87,44.9,44.86,44.89,27830.77095724385,23.5727,23.5885,23.5675,23.5832,27830.771
2006-03-15 14:15:00,44.89,44.96,44.88,44.96,35125.12624845696,23.5832,23.62,23.578,23.62,35125.1262
2006-03-15 14:20:00,44.96,45.02,44.94,45.02,34564.02199528672,23.62,23.6515,23.6095,23.6515,34564.022
2006-03-15 14:25:00,45.02,45.06,45.01,45.03,18740.882055885984,23.6515,23.6726,23.6463,23.6568,18740.8821
2006-03-15 14:30:00,45.02,45.06,44.99,45.02,21097.519919200982,23.6515,23.6726,23.6358,23.6515,21097.5199
2006-03-15 14:35:00,45.02,45.06,45.01,45.06,14588.710582426214,23.6515,23.6726,23.6463,23.6726,14588.7106
2006-03-15 14:40:00,45.06,45.06,45.04,45.05,10212.09740769835,23.6726,23.6726,23.662,23.6673,10212.0974
2006-03-15 14:45:00,45.05,45.05,44.97,45.0,30411.85052182696,23.6673,23.6673,23.6253,23.641,30411.8505
2006-03-15 14:50:00,45.0,45.04,44.98,44.98,17057.569296375266,23.641,23.662,23.6305,23.6305,17057.5693
2006-03-15 14:55:00,44.99,45.02,44.98,44.99,14925.373134328358,23.6358,23.6515,23.6305,23.6358,14925.3731
2006-03-15 15:00:00,44.99,45.0,44.98,44.99,20985.29906856694,23.6358,23.641,23.6305,23.6358,20985.2991
2006-03-15 15:05:00,44.98,44.99,44.92,44.96,35012.90539782291,23.6305,23.6358,23.599,23.62,35012.9054
2006-03-15 15:10:00,44.95,44.98,44.93,44.97,19414.207159690268,23.6148,23.6305,23.6043,23.6253,19414.2072
2006-03-15 15:15:00,44.97,44.99,44.96,44.96,24913.02884075861,23.6253,23.6358,23.62,23.62,24913.0288
2006-03-15 15:20:00,44.96,45.05,44.9,44.93,134552.79991022332,23.62,23.6673,23.5885,23.6043,134552.7999
2006-03-15 15:25:00,44.93,44.94,44.87,44.89,81247.89585905061,23.6043,23.6095,23.5727,23.5832,81247.8959
2006-03-15 15:30:00,44.89,44.93,44.88,44.92,18404.21950398384,23.5832,23.6043,23.578,23.599,18404.2195
2006-03-15 15:35:00,44.92,44.96,44.91,44.94,77207.94523622488,23.599,23.62,23.5937,23.6095,77207.9452
2006-03-15 15:40:00,44.92,44.96,44.91,44.96,15710.919088766692,23.599,23.62,23.5937,23.62,15710.9191
2006-03-15 15:45:00,44.96,44.97,44.91,44.94,28952.97946358433,23.62,23.6253,23.5937,23.6095,28952.9795
2006-03-15 15:50:00,44.94,44.98,44.94,44.96,40960.61048142744,23.6095,23.6305,23.6095,23.62,40960.6105
2006-03-15 15:55:00,44.97,44.99,44.95,44.96,59028.167433509145,23.6253,23.6358,23.6148,23.62,59028.1674
2006-03-16 09:30:00,45.25,45.25,45.0,45.0,64863.65166647963,23.7724,23.7724,23.641,23.641,64863.6517
2006-03-16 09:35:00,45.0,45.24,45.0,45.13,14476.489731792166,23.641,23.7671,23.641,23.7093,14476.4897
2006-03-16 09:40:00,45.13,45.21,45.05,45.05,20760.85736729884,23.7093,23.7514,23.6673,23.6673,20760.8574
2006-03-16 09:45:00,45.05,45.08,45.01,45.04,21883.06587363932,23.6673,23.6831,23.6463,23.662,21883.0659
2006-03-16 09:50:00,45.04,45.09,45.01,45.03,20311.97396476265,23.662,23.6883,23.6463,23.6568,20311.974
2006-03-16 09:55:00,45.02,45.05,45.02,45.05,47918.30322073841,23.6515,23.6673,23.6515,23.6673,47918.3032
2006-03-16 10:00:00,45.08,45.11,45.03,45.08,48030.524071372456,23.6831,23.6988,23.6568,23.6831,48030.5241
2006-03-16 10:05:00,45.07,45.13,45.05,45.13,18853.10290652003,23.6778,23.7093,23.6673,23.7093,18853.1029
2006-03-16 10:10:00,45.13,45.14,45.05,45.05,22219.728425541463,23.7093,23.7146,23.6673,23.6673,22219.7284
2006-03-16 10:15:00,45.05,45.11,45.04,45.06,40175.06452698911,23.6673,23.6988,23.662,23.6726,40175.0645
2006-03-16 10:20:00,45.09,45.11,45.05,45.06,10099.876557064305,23.6883,23.6988,23.6673,23.6726,10099.8766
2006-03-16 10:25:00,45.06,45.1,45.05,45.1,7855.459544383346,23.6726,23.6936,23.6673,23.6936,7855.4595
2006-03-16 10:30:00,45.1,45.15,45.09,45.12,35237.34709909101,23.6936,23.7198,23.6883,23.7041,35237.3471
2006-03-16 10:35:00,45.13,45.2,45.1,45.1,15710.919088766692,23.7093,23.7461,23.6936,23.6936,15710.9191
2006-03-16 10:40:00,45.12,45.13,45.08,45.1,11783.18931657502,23.7041,23.7093,23.6831,23.6936,11783.1893
2006-03-16 10:45:00,45.08,45.1,45.03,45.08,9202.10975199192,23.6831,23.6936,23.6568,23.6831,9202.1098
2006-03-16 10:50:00,45.08,45.13,45.07,45.13,13578.722926719784,23.6831,23.7093,23.6778,23.7093,13578.7229
2006-03-16 10:55:00,45.13,45.13,45.1,45.12,17955.336101447647,23.7093,23.7093,23.6936,23.7041,17955.3361
2006-03-16 11:00:00,45.12,45.13,45.12,45.13,11334.305914038829,23.7041,23.7093,23.7041,23.7093,11334.3059
2006-03-16 11:05:00,45.13,45.21,45.13,45.21,21658.624172371223,23.7093,23.7514,23.7093,23.7514,21658.6242
2006-03-16 11:10:00,45.21,45.23,45.19,45.22,19863.09056222646,23.7514,23.7619,23.7408,23.7566,19863.0906
2006-03-16 11:15:00,45.22,45.23,45.21,45.23,21546.403321737176,23.7566,23.7619,23.7514,23.7619,21546.4033
2006-03-16 11:20:00,45.23,45.23,45.21,45.21,13690.943777353832,23.7619,23.7619,23.7514,23.7514,13690.9438
2006-03-16 11:25:00,45.21,45.25,45.2,45.21,27494.10840534171,23.7514,23.7724,23.7461,23.7514,27494.1084
2006-03-16 11:30:00,45.22,45.24,45.2,45.21,16833.12759510717,23.7566,23.7671,23.7461,23.7514,16833.1276
2006-03-16 11:35:00,45.21,45.26,45.2,45.21,9987.655706430254,23.7514,23.7776,23.7461,23.7514,9987.6557
2006-03-16 11:40:00,45.21,45.21,45.09,45.1,95387.72303894065,23.7514,23.7514,23.6883,23.6936,95387.723
2006-03-16 11:45:00,45.1,45.12,45.09,45.1,7967.6803950173935,23.6936,23.7041,23.6883,23.6936,7967.6804
2006-03-16 11:50:00,45.1,45.11,45.08,45.09,10997.643362136683,23.6936,23.6988,23.6831,23.6883,10997.6434
2006-03-16 11:55:00,45.09,45.09,45.08,45.09,9763.21400516216,23.6883,23.6883,23.6831,23.6883,9763.214
2006-03-16 12:00:00,45.09,45.09,45.03,45.04,17843.1152508136,23.6883,23.6883,23.6568,23.662,17843.1153
2006-03-16 12:05:00,45.05,45.09,45.04,45.06,17169.790147009313,23.6673,23.6883,23.662,23.6726,17169.7901
2006-03-16 12:10:00,45.07,45.11,45.05,45.1,6396.588486140725,23.6778,23.6988,23.6673,23.6936,6396.5885
2006-03-16 12:15:00,45.11,45.11,45.05,45.06,7518.796992481202,23.6988,23.6988,23.6673,23.6726,7518.797
2006-03-16 12:20:00,45.07,45.1,45.06,45.1,6396.588486140725,23.6778,23.6936,23.6726,23.6936,6396.5885
2006-03-16 12:25:00,45.11,45.18,45.09,45.17,13354.281225451688,23.6988,23.7356,23.6883,23.7303,13354.2812
2006-03-16 12:30:00,45.17,45.2,45.14,45.15,10885.422511502637,23.7303,23.7461,23.7146,23.7198,10885.4225
2006-03-16 12:35:00,45.16,45.21,45.15,45.21,18179.777802715744,23.7251,23.7514,23.7198,23.7514,18179.7778
2006-03-16 12:40:00,45.21,45.22,45.18,45.22,13690.943777353832,23.7514,23.7566,23.7356,23.7566,13690.9438
2006-03-16 12:45:00,45.23,45.25,45.21,45.23,10099.876557064305,23.7619,23.7724,23.7514,23.7619,10099.8766
2006-03-16 12:50:00,45.23,45.24,45.22,45.23,12568.735271013353,23.7619,23.7671,23.7566,23.7619,12568.7353
2006-03-16 12:55:00,45.23,45.25,45.22,45.23,20760.85736729884,23.7619,23.7724,23.7566,23.7619,20760.8574
2006-03-16 13:00:00,45.24,45.24,45.17,45.19,17169.790147009313,23.7671,23.7671,23.7303,23.7408,17169.7901
2006-03-16 13:05:00,45.19,45.2,45.18,45.18,14588.710582426214,23.7408,23.7461,23.7356,23.7356,14588.7106
2006-03-16 13:10:00,45.19,45.19,45.07,45.07,9426.551453260015,23.7408,23.7408,23.6778,23.6778,9426.5515
2006-03-16 13:15:00,45.08,45.11,45.08,45.09,7406.576141847155,23.6831,23.6988,23.6831,23.6883,7406.5761
2006-03-16 13:20:00,45.1,45.19,45.1,45.18,15935.360790034789,23.6936,23.7408,23.6936,23.7356,15935.3608
2006-03-16 13:25:00,45.18,45.18,45.13,45.15,11109.864212770732,23.7356,23.7356,23.7093,23.7198,11109.8642
2006-03-16 13:30:00,45.14,45.15,45.14,45.14,5947.705083604534,23.7146,23.7198,23.7146,23.7146,5947.7051
2006-03-16 13:35:00,45.15,45.2,45.14,45.2,10324.318258332398,23.7198,23.7461,23.7146,23.7461,10324.3183
2006-03-16 13:40:00,45.21,45.22,45.2,45.2,10436.539108966446,23.7514,23.7566,23.7461,23.7461,10436.5391
2006-03-16 13:45:00,45.21,45.21,45.16,45.16,8865.447200089777,23.7514,23.7514,23.7251,23.7251,8865.4472
2006-03-16 13:50:00,45.17,45.17,45.12,45.12,12232.072719111213,23.7303,23.7303,23.7041,23.7041,12232.0727
2006-03-16 13:55:00,45.13,45.16,45.11,45.12,12456.514420379306,23.7093,23.7251,23.6988,23.7041,12456.5144
2006-03-16 14:00:00,45.12,45.16,45.11,45.14,9538.772303894062,23.7041,23.7251,23.6988,23.7146,9538.7723
2006-03-16 14:05:00,45.14,45.19,45.13,45.17,16159.802491302884,23.7146,23.7408,23.7093,23.7303,16159.8025
2006-03-16 14:10:00,45.18,45.21,45.15,45.16,18516.440354617887,23.7356,23.7514,23.7198,23.7251,18516.4404
2006-03-16 14:15:00,45.15,45.16,45.13,45.15,8079.901245651442,23.7198,23.7251,23.7093,23.7198,8079.9012
2006-03-16 14:20:00,45.14,45.21,45.14,45.21,8416.563797553585,23.7146,23.7514,23.7146,23.7514,8416.5638
2006-03-16 14:25:00,45.21,45.21,45.2,45.21,10212.09740769835,23.7514,23.7514,23.7461,23.7514,10212.0974
2006-03-16 14:30:00,45.21,45.21,45.19,45.21,12793.17697228145,23.7514,23.7514,23.7408,23.7514,12793.177
2006-03-16 14:35:00,45.21,45.22,45.19,45.2,13578.722926719784,23.7514,23.7566,23.7408,23.7461,13578.7229
2006-03-16 14:40:00,45.2,45.21,45.15,45.16,14813.15228369431,23.7461,23.7514,23.7198,23.7251,14813.1523
2006-03-16 14:45:00,45.15,45.18,45.1,45.13,20087.532263494555,23.7198,23.7356,23.6936,23.7093,20087.5323
2006-03-16 14:50:00,45.13,45.16,45.12,45.16,14476.489731792166,23.7093,23.7251,23.7041,23.7251,14476.4897
2006-03-16 14:55:00,45.15,45.18,45.13,45.15,15710.919088766692,23.7198,23.7356,23.7093,23.7198,15710.9191
2006-03-16 15:00:00,45.16,45.2,45.15,45.2,12007.631017843114,23.7251,23.7461,23.7198,23.7461,12007.631
2006-03-16 15:05:00,45.21,45.21,45.18,45.18,20087.532263494555,23.7514,23.7514,23.7356,23.7356,20087.5323
2006-03-16 15:10:00,45.18,45.27,45.18,45.26,24015.262035686228,23.7356,23.7829,23.7356,23.7776,24015.262
2006-03-16 15:15:00,45.26,45.28,45.18,45.2,24464.145438222426,23.7776,23.7881,23.7356,23.7461,24464.1454
2006-03-16 15:20:00,45.21,45.21,45.13,45.17,16608.685893839076,23.7514,23.7514,23.7093,23.7303,16608.6859
2006-03-16 15:25:00,45.16,45.16,45.1,45.1,25361.9122432948,23.7251,23.7251,23.6936,23.6936,25361.9122
2006-03-16 15:30:00,45.11,45.16,45.1,45.15,19189.76545842217,23.6988,23.7251,23.6936,23.7198,19189.7655
2006-03-16 15:35:00,45.15,45.16,45.11,45.12,37145.10155986982,23.7198,23.7251,23.6988,23.7041,37145.1016
2006-03-16 15:40:00,45.12,45.12,45.05,45.05,36022.89305352934,23.7041,23.7041,23.6673,23.6673,36022.8931
2006-03-16 15:45:00,45.05,45.05,45.03,45.05,45449.44450678936,23.6673,23.6673,23.6568,23.6673,45449.4445
2006-03-16 15:50:00,45.05,45.09,45.05,45.05,36471.776456065534,23.6673,23.6883,23.6673,23.6673,36471.7765
2006-03-16 15:55:00,45.06,45.06,45.04,45.04,23117.495230613848,23.6726,23.6726,23.662,23.662,23117.4952
2006-03-17 09:30:00,45.05,45.08,44.99,45.0,789473.6842105263,23.6673,23.6831,23.6358,23.641,789473.6842
2006-03-17 09:35:00,45.0,45.03,44.96,44.96,17394.23184827741,23.641,23.6568,23.62,23.62,17394.2318
2006-03-17 09:40:00,44.96,45.0,44.9,45.0,12905.397822915496,23.62,23.641,23.5885,23.641,12905.3978
2006-03-17 09:45:00,45.0,45.0,44.88,44.9,27494.10840534171,23.641,23.641,23.578,23.5885,27494.1084
2006-03-17 09:50:00,44.91,44.91,44.85,44.89,15374.256536864548,23.5937,23.5937,23.5622,23.5832,15374.2565
2006-03-17 09:55:00,44.88,45.01,44.88,44.98,257995.7356076759,23.578,23.6463,23.578,23.6305,257995.7356
2006-03-17 10:00:00,45.0,45.18,45.0,45.18,162495.79171810122,23.641,23.7356,23.641,23.7356,162495.7917
2006-03-17 10:05:00,45.19,45.22,45.17,45.19,54090.45000561104,23.7408,23.7566,23.7303,23.7408,54090.45
2006-03-17 10:10:00,45.19,45.2,45.11,45.13,26484.12074963528,23.7408,23.7461,23.6988,23.7093,26484.1207
2006-03-17 10:15:00,45.12,45.13,45.1,45.11,8528.784648187633,23.7041,23.7093,23.6936,23.6988,8528.7846
2006-03-17 10:20:00,45.1,45.15,45.1,45.13,17506.452698911457,23.6936,23.7198,23.6936,23.7093,17506.4527
2006-03-17 10:25:00,45.14,45.18,45.14,45.15,10660.98081023454,23.7146,23.7356,23.7146,23.7198,10660.9808
2006-03-17 10:30:00,45.15,45.15,45.09,45.09,8416.563797553585,23.7198,23.7198,23.6883,23.6883,8416.5638
2006-03-17 10:35:00,45.09,45.09,44.96,44.99,99091.0111098642,23.6883,23.6883,23.62,23.6358,99091.0111
2006-03-17 10:40:00,44.98,45.09,44.98,45.09,80799.01245651442,23.6305,23.6883,23.6305,23.6883,80799.0125
2006-03-17 10:45:00,45.09,45.13,45.07,45.1,20536.41566603075,23.6883,23.7093,23.6778,23.6936,20536.4157
2006-03-17 10:50:00,45.12,45.13,45.09,45.13,7743.238693749298,23.7041,23.7093,23.6883,23.7093,7743.2387
2006-03-17 10:55:00,45.14,45.14,45.09,45.11,8192.12209628549,23.7146,23.7146,23.6883,23.6988,8192.1221
2006-03-17 11:00:00,45.11,45.19,45.11,45.17,7069.913589945011,23.6988,23.7408,23.6988,23.7303,7069.9136
2006-03-17 11:05:00,45.17,45.21,45.16,45.2,9314.330602625969,23.7303,23.7514,23.7251,23.7461,9314.3306
2006-03-17 11:10:00,45.21,45.21,45.16,45.17,12232.072719111213,23.7514,23.7514,23.7251,23.7303,12232.0727
2006-03-17 11:15:00,45.17,45.18,45.12,45.13,7967.6803950173935,23.7303,23.7356,23.7041,23.7093,7967.6804
2006-03-17 11:20:00,45.13,45.16,45.12,45.16,9426.551453260015,23.7093,23.7251,23.7041,23.7251,9426.5515
2006-03-17 11:25:00,45.16,45.18,45.14,45.14,7406.576141847155,23.7251,23.7356,23.7146,23.7146,7406.5761
2006-03-17 11:30:00,45.14,45.16,45.13,45.13,7631.017843115251,23.7146,23.7251,23.7093,23.7093,7631.0178
2006-03-17 11:35:00,45.14,45.17,45.14,45.15,8304.342946919538,23.7146,23.7303,23.7146,23.7198,8304.3429
2006-03-17 11:40:00,45.16,45.21,45.15,45.2,14588.710582426214,23.7251,23.7514,23.7198,23.7461,14588.7106
2006-03-17 11:45:00,45.19,45.26,45.17,45.25,22331.94927617552,23.7408,23.7776,23.7303,23.7724,22331.9493
2006-03-17 11:50:00,45.26,45.26,45.22,45.23,69128.04399057344,23.7776,23.7776,23.7566,23.7619,69128.044
2006-03-17 11:55:00,45.22,45.23,45.18,45.19,42307.26068903602,23.7566,23.7619,23.7356,23.7408,42307.2607
2006-03-17 12:00:00,45.19,45.22,45.19,45.22,20873.078217932893,23.7408,23.7566,23.7408,23.7566,20873.0782
2006-03-17 12:05:00,45.2,45.22,45.18,45.18,34115.13859275053,23.7461,23.7566,23.7356,23.7356,34115.1386
2006-03-17 12:10:00,45.18,45.18,45.14,45.15,8304.342946919538,23.7356,23.7356,23.7146,23.7198,8304.3429
2006-03-17 12:15:00,45.15,45.21,45.15,45.19,14364.26888115812,23.7198,23.7514,23.7198,23.7408,14364.2689
2006-03-17 12:20:00,45.18,45.21,45.17,45.18,7743.238693749298,23.7356,23.7514,23.7303,23.7356,7743.2387
2006-03-17 12:25:00,45.16,45.21,45.13,45.21,8865.447200089777,23.7251,23.7514,23.7093,23.7514,8865.4472
2006-03-17 12:30:00,45.17,45.27,45.17,45.23,14588.710582426214,23.7303,23.7829,23.7303,23.7619,14588.7106
2006-03-17 12:35:00,45.24,45.28,45.21,45.26,10099.876557064305,23.7671,23.7881,23.7514,23.7776,10099.8766
2006-03-17 12:40:00,45.28,45.29,45.26,45.26,15037.593984962405,23.7881,23.7934,23.7776,23.7776,15037.594
2006-03-17 12:45:00,45.26,45.28,45.22,45.22,10099.876557064305,23.7776,23.7881,23.7566,23.7566,10099.8766
2006-03-17 12:50:00,45.22,45.24,45.19,45.19,10436.539108966446,23.7566,23.7671,23.7408,23.7408,10436.5391
2006-03-17 12:55:00,45.2,45.21,45.19,45.2,6284.367635506676,23.7461,23.7514,23.7408,23.7461,6284.3676
2006-03-17 13:00:00,45.19,45.22,45.13,45.14,12793.17697228145,23.7408,23.7566,23.7093,23.7146,12793.177
2006-03-17 13:05:00,45.14,45.21,45.14,45.21,52070.47469419818,23.7146,23.7514,23.7146,23.7514,52070.4747
2006-03-17 13:10:00,45.2,45.21,45.19,45.21,8079.901245651442,23.7461,23.7514,23.7408,23.7514,8079.9012
2006-03-17 13:15:00,45.2,45.2,45.18,45.18,13803.16462798788,23.7461,23.7461,23.7356,23.7356,13803.1646
2006-03-17 13:20:00,45.19,45.2,45.16,45.16,20311.97396476265,23.7408,23.7461,23.7251,23.7251,20311.974
2006-03-17 13:25:00,45.17,45.17,45.14,45.16,20648.6365166648,23.7303,23.7303,23.7146,23.7251,20648.6365
2006-03-17 13:30:00,45.16,45.16,45.12,45.13,25474.13309392885,23.7251,23.7251,23.7041,23.7093,25474.1331
2006-03-17 13:35:00,45.13,45.13,45.11,45.13,13915.385478621927,23.7093,23.7093,23.6988,23.7093,13915.3855
2006-03-17 13:40:00,45.13,45.2,45.13,45.14,23229.71608124789,23.7093,23.7461,23.7093,23.7146,23229.7161
2006-03-17 13:45:00,45.13,45.14,45.12,45.14,12905.397822915496,23.7093,23.7146,23.7041,23.7146,12905.3978
2006-03-17 13:50:00,45.14,45.14,45.1,45.1,10548.759959600491,23.7146,23.7146,23.6936,23.6936,10548.76
2006-03-17 13:55:00,45.1,45.13,45.09,45.09,14252.04803052407,23.6936,23.7093,23.6883,23.6883,14252.048
2006-03-17 14:00:00,45.08,45.15,45.08,45.13,22444.17012680956,23.6831,23.7198,23.6831,23.7093,22444.1701
2006-03-17 14:05:00,45.13,45.13,45.12,45.12,4937.717427898103,23.7093,23.7093,23.7041,23.7041,4937.7174
2006-03-17 14:10:00,45.13,45.15,45.12,45.13,21995.28672427337,23.7093,23.7198,23.7041,23.7093,21995.2867
2006-03-17 14:15:00,45.12,45.13,45.11,45.12,7406.576141847155,23.7041,23.7093,23.6988,23.7041,7406.5761
2006-03-17 14:20:00,45.12,45.12,45.09,45.11,16384.24419257098,23.7041,23.7041,23.6883,23.6988,16384.2442
2006-03-17 14:25:00,45.12,45.12,45.09,45.09,8641.00549882168,23.7041,23.7041,23.6883,23.6883,8641.0055
2006-03-17 14:30:00,45.1,45.12,45.09,45.12,15037.593984962405,23.6936,23.7041,23.6883,23.7041,15037.594
2006-03-17 14:35:00,45.12,45.14,45.11,45.14,15935.360790034789,23.7041,23.7146,23.6988,23.7146,15935.3608
2006-03-17 14:40:00,45.13,45.14,45.11,45.12,25923.016496465043,23.7093,23.7146,23.6988,23.7041,25923.0165
2006-03-17 14:45:00,45.11,45.14,45.11,45.13,18067.556952081697,23.6988,23.7146,23.6988,23.7093,18067.557
2006-03-17 14:50:00,45.12,45.12,45.09,45.1,22668.611828077657,23.7041,23.7041,23.6883,23.6936,22668.6118
2006-03-17 14:55:00,45.11,45.15,45.11,45.13,198518.68477163056,23.6988,23.7198,23.6988,23.7093,198518.6848
2006-03-17 15:00:00,45.13,45.13,45.11,45.13,108629.78341375828,23.7093,23.7093,23.6988,23.7093,108629.7834
2006-03-17 15:05:00,45.16,45.16,45.1,45.1,34227.35944338458,23.7251,23.7251,23.6936,23.6936,34227.3594
2006-03-17 15:10:00,45.11,45.16,45.1,45.14,16833.12759510717,23.6988,23.7251,23.6936,23.7146,16833.1276
2006-03-17 15:15:00,45.14,45.15,45.12,45.13,14700.93143306026,23.7146,23.7198,23.7041,23.7093,14700.9314
2006-03-17 15:20:00,45.14,45.14,45.12,45.14,10885.422511502637,23.7146,23.7146,23.7041,23.7146,10885.4225
2006-03-17 15:25:00,45.14,45.2,45.13,45.17,20760.85736729884,23.7146,23.7461,23.7093,23.7303,20760.8574
2006-03-17 15:30:00,45.19,45.19,45.17,45.17,14252.04803052407,23.7408,23.7408,23.7303,23.7303,14252.048
2006-03-17 15:35:00,45.18,45.19,45.16,45.19,20536.41566603075,23.7356,23.7408,23.7251,23.7408,20536.4157
2006-03-17 15:40:00,45.18,45.2,45.16,45.17,29962.967119290763,23.7356,23.7461,23.7251,23.7303,29962.9671
2006-03-17 15:45:00,45.17,45.18,45.16,45.17,21097.519919200982,23.7303,23.7356,23.7251,23.7303,21097.5199
2006-03-17 15:50:00,45.18,45.18,45.15,45.16,38716.19346874649,23.7356,23.7356,23.7198,23.7251,38716.1935
2006-03-17 15:55:00,45.16,45.16,45.14,45.14,65536.97677028392,23.7251,23.7251,23.7146,23.7146,65536.9768
2006-03-20 09:30:00,45.45,45.49,45.4,45.48,62282.57210189653,23.8774,23.8985,23.8512,23.8932,62282.5721
2006-03-20 09:35:00,45.48,45.67,45.45,45.55,28055.21265851195,23.8932,23.993,23.8774,23.93,28055.2127
2006-03-20 09:40:00,45.55,45.64,45.54,45.57,27606.32925597576,23.93,23.9773,23.9247,23.9405,27606.3293
2006-03-20 09:45:00,45.57,45.59,45.52,45.54,42195.03983840197,23.9405,23.951,23.9142,23.9247,42195.0398
2006-03-20 09:50:00,45.53,45.56,45.52,45.54,15486.477387498597,23.9195,23.9352,23.9142,23.9247,15486.4774
2006-03-20 09:55:00,45.56,45.63,45.56,45.59,21658.624172371223,23.9352,23.972,23.9352,23.951,21658.6242
2006-03-20 10:00:00,45.58,45.66,45.58,45.64,23903.04118505218,23.9457,23.9878,23.9457,23.9773,23903.0412
2006-03-20 10:05:00,45.63,45.67,45.62,45.63,32095.16328133767,23.972,23.993,23.9668,23.972,32095.1633
2006-03-20 10:10:00,45.65,45.66,45.61,45.62,15486.477387498597,23.9825,23.9878,23.9615,23.9668,15486.4774
2006-03-20 10:15:00,45.62,45.62,45.58,45.58,11895.410167209067,23.9668,23.9668,23.9457,23.9457,11895.4102
2006-03-20 10:20:00,45.6,45.62,45.57,45.6,8192.12209628549,23.9562,23.9668,23.9405,23.9562,8192.1221
2006-03-20 10:25:00,45.61,45.63,45.56,45.56,28840.758612950285,23.9615,23.972,23.9352,23.9352,28840.7586
2006-03-20 10:30:00,45.57,45.57,45.54,45.54,77769.04948939513,23.9405,23.9405,23.9247,23.9247,77769.0495
2006-03-20 10:35:00,45.54,45.57,45.53,45.54,31982.942430703624,23.9247,23.9405,23.9195,23.9247,31982.9424
2006-03-20 10:40:00,45.54,45.54,45.53,45.54,10212.09740769835,23.9247,23.9247,23.9195,23.9247,10212.0974
2006-03-20 10:45:00,45.53,45.53,45.5,45.5,20424.1948153967,23.9195,23.9195,23.9037,23.9037,20424.1948
2006-03-20 10:50:00,45.5,45.54,45.5,45.54,104253.1702390304,23.9037,23.9247,23.9037,23.9247,104253.1702
2006-03-20 10:55:00,45.54,45.6,45.54,45.6,11558.747615306924,23.9247,23.9562,23.9247,23.9562,11558.7476
2006-03-20 11:00:00,45.6,45.67,45.6,45.62,36471.776456065534,23.9562,23.993,23.9562,23.9668,36471.7765
2006-03-20 11:05:00,45.62,45.66,45.57,45.57,13690.943777353832,23.9668,23.9878,23.9405,23.9405,13690.9438
2006-03-20 11:10:00,45.57,45.57,45.49,45.54,11783.18931657502,23.9405,23.9405,23.8985,23.9247,11783.1893
2006-03-20 11:15:00,45.54,45.57,45.5,45.5,18291.99865334979,23.9247,23.9405,23.9037,23.9037,18291.9987
2006-03-20 11:20:00,45.5,45.5,45.46,45.46,13242.06037481764,23.9037,23.9037,23.8827,23.8827,13242.0604
2006-03-20 11:25:00,45.46,45.47,45.43,45.45,45786.1070586915,23.8827,23.8879,23.8669,23.8774,45786.1071
2006-03-20 11:30:00,45.45,45.47,45.44,45.46,14364.26888115812,23.8774,23.8879,23.8722,23.8827,14364.2689
2006-03-20 11:35:00,45.45,45.46,45.44,45.46,9875.434855796206,23.8774,23.8827,23.8722,23.8827,9875.4349
2006-03-20 11:40:00,45.46,45.46,45.41,45.45,17955.336101447647,23.8827,23.8827,23.8564,23.8774,17955.3361
2006-03-20 11:45:00,45.44,45.46,45.4,45.43,30636.29222309505,23.8722,23.8827,23.8512,23.8669,30636.2922
2006-03-20 11:50:00,45.43,45.49,45.43,45.48,27718.550106609808,23.8669,23.8985,23.8669,23.8932,27718.5501
2006-03-20 11:55:00,45.47,45.47,45.44,45.46,4376.613174727864,23.8879,23.8879,23.8722,23.8827,4376.6132
2006-03-20 12:00:00,45.45,45.45,45.41,45.43,8753.226349455728,23.8774,23.8774,23.8564,23.8669,8753.2263
2006-03-20 12:05:00,45.44,45.44,45.4,45.4,8865.447200089777,23.8722,23.8722,23.8512,23.8512,8865.4472
2006-03-20 12:10:00,45.38,45.39,45.37,45.39,78217.93289193131,23.8407,23.8459,23.8354,23.8459,78217.9329
2006-03-20 12:15:00,45.39,45.4,45.37,45.38,11446.526764672875,23.8459,23.8512,23.8354,23.8407,11446.5268
2006-03-20 12:20:00,45.38,45.41,45.37,45.37,15374.256536864548,23.8407,23.8564,23.8354,23.8354,15374.2565
2006-03-20 12:25:00,45.37,45.39,45.37,45.38,8416.563797553585,23.8354,23.8459,23.8354,23.8407,8416.5638
2006-03-20 12:30:00,45.38,45.44,45.37,45.4,14925.373134328358,23.8407,23.8722,23.8354,23.8512,14925.3731
2006-03-20 12:35:00,45.41,45.41,45.38,45.4,4601.05487599596,23.8564,23.8564,23.8407,23.8512,4601.0549
2006-03-20 12:40:00,45.4,45.42,45.4,45.41,7406.576141847155,23.8512,23.8617,23.8512,23.8564,7406.5761
2006-03-20 12:45:00,45.42,45.48,45.42,45.48,16945.348445741216,23.8617,23.8932,23.8617,23.8932,16945.3484
2006-03-20 12:50:00,45.48,45.5,45.43,45.47,12119.851868477162,23.8932,23.9037,23.8669,23.8879,12119.8519
2006-03-20 12:55:00,45.48,45.49,45.45,45.47,14700.93143306026,23.8932,23.8985,23.8774,23.8879,14700.9314
2006-03-20 13:00:00,45.46,45.47,45.42,45.43,16720.906744473123,23.8827,23.8879,23.8617,23.8669,16720.9067
2006-03-20 13:05:00,45.44,45.47,45.44,45.46,6059.925934238581,23.8722,23.8879,23.8722,23.8827,6059.9259
2006-03-20 13:10:00,45.46,45.46,45.45,45.46,8641.00549882168,23.8827,23.8827,23.8774,23.8827,8641.0055
2006-03-20 13:15:00,45.46,45.47,45.45,45.46,17169.790147009313,23.8827,23.8879,23.8774,23.8827,17169.7901
2006-03-20 13:20:00,45.46,45.46,45.45,45.46,12007.631017843114,23.8827,23.8827,23.8774,23.8827,12007.631
2006-03-20 13:25:00,45.46,45.5,45.46,45.5,12680.9561216474,23.8827,23.9037,23.8827,23.9037,12680.9561
2006-03-20 13:30:00,45.5,45.54,45.5,45.54,26596.34160026933,23.9037,23.9247,23.9037,23.9247,26596.3416
2006-03-20 13:35:00,45.54,45.58,45.52,45.54,35686.2305016272,23.9247,23.9457,23.9142,23.9247,35686.2305
2006-03-20 13:40:00,45.53,45.54,45.53,45.53,20648.6365166648,23.9195,23.9247,23.9195,23.9195,20648.6365
2006-03-20 13:45:00,45.53,45.53,45.46,45.47,17169.790147009313,23.9195,23.9195,23.8827,23.8879,17169.7901
2006-03-20 13:50:00,45.48,45.5,45.48,45.49,14139.827179890022,23.8932,23.9037,23.8932,23.8985,14139.8272
2006-03-20 13:55:00,45.49,45.53,45.47,45.5,24351.92458758837,23.8985,23.9195,23.8879,23.9037,24351.9246
2006-03-20 14:00:00,45.51,45.59,45.51,45.55,37369.54326113792,23.909,23.951,23.909,23.93,37369.5433
2006-03-20 14:05:00,45.55,45.55,45.54,45.54,2693.300415217147,23.93,23.93,23.9247,23.9247,2693.3004
2006-03-20 14:10:00,45.55,45.55,45.46,45.46,52856.02064863651,23.93,23.93,23.8827,23.8827,52856.0206
2006-03-20 14:15:00,45.46,45.5,45.46,45.48,12119.851868477162,23.8827,23.9037,23.8827,23.8932,12119.8519
2006-03-20 14:20:00,45.48,45.53,45.48,45.52,5835.484232970485,23.8932,23.9195,23.8932,23.9142,5835.4842
2006-03-20 14:25:00,45.52,45.54,45.51,45.51,8079.901245651442,23.9142,23.9247,23.909,23.909,8079.9012
2006-03-20 14:30:00,45.51,45.51,45.46,45.47,6845.471888676916,23.909,23.909,23.8827,23.8879,6845.4719
2006-03-20 14:35:00,45.46,45.5,45.46,45.47,19638.648860958365,23.8827,23.9037,23.8827,23.8879,19638.6489
2006-03-20 14:40:00,45.47,45.51,45.46,45.48,14027.606329255976,23.8879,23.909,23.8827,23.8932,14027.6063
2006-03-20 14:45:00,45.48,45.54,45.48,45.54,19526.42801032432,23.8932,23.9247,23.8932,23.9247,19526.428
2006-03-20 14:50:00,45.54,45.54,45.53,45.54,13354.281225451688,23.9247,23.9247,23.9195,23.9247,13354.2812
2006-03-20 14:55:00,45.53,45.54,45.51,45.52,57457.07552463248,23.9195,23.9247,23.909,23.9142,57457.0755
2006-03-20 15:00:00,45.52,45.54,45.52,45.54,28840.758612950285,23.9142,23.9247,23.9142,23.9247,28840.7586
2006-03-20 15:05:00,45.54,45.54,45.52,45.54,59028.167433509145,23.9247,23.9247,23.9142,23.9247,59028.1674
2006-03-20 15:10:00,45.54,45.54,45.49,45.49,9987.655706430254,23.9247,23.9247,23.8985,23.8985,9987.6557
2006-03-20 15:15:00,45.49,45.49,45.4,45.41,30636.29222309505,23.8985,23.8985,23.8512,23.8564,30636.2922
2006-03-20 15:20:00,45.4,45.41,45.38,45.39,23229.71608124789,23.8512,23.8564,23.8407,23.8459,23229.7161
2006-03-20 15:25:00,45.39,45.41,45.37,45.37,24015.262035686228,23.8459,23.8564,23.8354,23.8354,24015.262
2006-03-20 15:30:00,45.38,45.38,45.37,45.38,63629.2223095051,23.8407,23.8407,23.8354,23.8407,63629.2223
2006-03-20 15:35:00,45.39,45.44,45.38,45.38,27045.22500280552,23.8459,23.8722,23.8407,23.8407,27045.225
2006-03-20 15:40:00,45.39,45.4,45.37,45.39,63404.78060823701,23.8459,23.8512,23.8354,23.8459,63404.7806
2006-03-20 15:45:00,45.39,45.4,45.35,45.37,24015.262035686228,23.8459,23.8512,23.8249,23.8354,24015.262
2006-03-20 15:50:00,45.37,45.42,45.37,45.42,22331.94927617552,23.8354,23.8617,23.8354,23.8617,22331.9493
2006-03-20 15:55:00,45.42,45.43,45.39,45.39,27830.77095724385,23.8617,23.8669,23.8459,23.8459,27830.771
2006-03-21 09:30:00,45.33,45.34,45.24,45.28,77207.94523622488,23.8144,23.8197,23.7671,23.7881,77207.9452
2006-03-21 09:35:00,45.28,45.28,45.12,45.12,32431.82583323981,23.7881,23.7881,23.7041,23.7041,32431.8258
2006-03-21 09:40:00,45.12,45.26,45.1,45.26,52968.24149927056,23.7041,23.7776,23.6936,23.7776,52968.2415
2006-03-21 09:45:00,45.26,45.26,45.11,45.22,21097.519919200982,23.7776,23.7776,23.6988,23.7566,21097.5199
2006-03-21 09:50:00,45.24,45.25,45.21,45.24,21658.624172371223,23.7671,23.7724,23.7514,23.7671,21658.6242
2006-03-21 09:55:00,45.25,45.29,45.23,45.26,9089.888901357872,23.7724,23.7934,23.7619,23.7776,9089.8889
2006-03-21 10:00:00,45.26,45.27,45.22,45.23,9650.99315452811,23.7776,23.7829,23.7566,23.7619,9650.9932
2006-03-21 10:05:00,45.23,45.23,45.1,45.14,26147.458197733136,23.7619,23.7619,23.6936,23.7146,26147.4582
2006-03-21 10:10:00,45.12,45.17,45.11,45.16,5835.484232970485,23.7041,23.7303,23.6988,23.7251,5835.4842
2006-03-21 10:15:00,45.16,45.17,45.05,45.08,9314.330602625969,23.7251,23.7303,23.6673,23.6831,9314.3306
2006-03-21 10:20:00,45.05,45.05,45.01,45.03,17730.894400179553,23.6673,23.6673,23.6463,23.6568,17730.8944
2006-03-21 10:25:00,45.04,45.1,45.03,45.08,16047.581640668835,23.662,23.6936,23.6568,23.6831,16047.5816
2006-03-21 10:30:00,45.09,45.13,45.08,45.11,14925.373134328358,23.6883,23.7093,23.6831,23.6988,14925.3731
2006-03-21 10:35:00,45.11,45.13,45.09,45.13,8865.447200089777,23.6988,23.7093,23.6883,23.7093,8865.4472
2006-03-21 10:40:00,45.12,45.15,45.11,45.14,7631.017843115251,23.7041,23.7198,23.6988,23.7146,7631.0178
2006-03-21 10:45:00,45.13,45.16,45.11,45.13,8528.784648187633,23.7093,23.7251,23.6988,23.7093,8528.7846
2006-03-21 10:50:00,45.15,45.18,45.13,45.16,15374.256536864548,23.7198,23.7356,23.7093,23.7251,15374.2565
2006-03-21 10:55:00,45.16,45.17,45.1,45.13,20536.41566603075,23.7251,23.7303,23.6936,23.7093,20536.4157
2006-03-21 11:00:00,45.13,45.16,45.13,45.16,5611.04253170239,23.7093,23.7251,23.7093,23.7251,5611.0425
2006-03-21 11:05:00,45.16,45.21,45.16,45.19,12456.514420379306,23.7251,23.7514,23.7251,23.7408,12456.5144
2006-03-21 11:10:00,45.2,45.2,45.15,45.17,12344.293569745258,23.7461,23.7461,23.7198,23.7303,12344.2936
2006-03-21 11:15:00,45.16,45.17,45.13,45.14,9314.330602625969,23.7251,23.7303,23.7093,23.7146,9314.3306
2006-03-21 11:20:00,45.15,45.2,45.15,45.2,7294.355291213107,23.7198,23.7461,23.7198,23.7461,7294.3553
2006-03-21 11:25:00,45.2,45.22,45.19,45.19,7406.576141847155,23.7461,23.7566,23.7408,23.7408,7406.5761
2006-03-21 11:30:00,45.19,45.26,45.18,45.23,12680.9561216474,23.7408,23.7776,23.7356,23.7619,12680.9561
2006-03-21 11:35:00,45.23,45.29,45.23,45.29,23341.93693188194,23.7619,23.7934,23.7619,23.7934,23341.9369
2006-03-21 11:40:00,45.28,45.35,45.25,45.25,44551.67770171697,23.7881,23.8249,23.7724,23.7724,44551.6777
2006-03-21 11:45:00,45.25,45.26,45.21,45.22,9426.551453260015,23.7724,23.7776,23.7514,23.7566,9426.5515
2006-03-21 11:50:00,45.23,45.26,45.21,45.21,16159.802491302884,23.7619,23.7776,23.7514,23.7514,16159.8025
2006-03-21 11:55:00,45.21,45.22,45.17,45.18,17506.452698911457,23.7514,23.7566,23.7303,23.7356,17506.4527
2006-03-21 12:00:00,45.18,45.19,45.16,45.18,10660.98081023454,23.7356,23.7408,23.7251,23.7356,10660.9808
2006-03-21 12:05:00,45.16,45.16,45.09,45.11,27942.9918078779,23.7251,23.7251,23.6883,23.6988,27942.9918
2006-03-21 12:10:00,45.1,45.13,45.09,45.12,51846.032992930086,23.6936,23.7093,23.6883,23.7041,51846.033
2006-03-21 12:15:00,45.12,45.12,45.08,45.1,26820.783301537424,23.7041,23.7041,23.6831,23.6936,26820.7833
2006-03-21 12:20:00,45.1,45.12,45.08,45.1,42195.03983840197,23.6936,23.7041,23.6831,23.6936,42195.0398
2006-03-21 12:25:00,45.09,45.1,45.09,45.1,29289.642015486475,23.6883,23.6936,23.6883,23.6936,29289.642
2006-03-21 12:30:00,45.11,45.11,45.09,45.11,6845.471888676916,23.6988,23.6988,23.6883,23.6988,6845.4719
2006-03-21 12:35:00,45.11,45.12,45.1,45.12,8192.12209628549,23.6988,23.7041,23.6936,23.7041,8192.1221
2006-03-21 12:40:00,45.12,45.16,45.11,45.16,6059.925934238581,23.7041,23.7251,23.6988,23.7251,6059.9259
2006-03-21 12:45:00,45.16,45.2,45.14,45.2,13017.618673549545,23.7251,23.7461,23.7146,23.7461,13017.6187
2006-03-21 12:50:00,45.2,45.26,45.18,45.18,20311.97396476265,23.7461,23.7776,23.7356,23.7356,20311.974
2006-03-21 12:55:00,45.18,45.18,45.13,45.13,10885.422511502637,23.7356,23.7356,23.7093,23.7093,10885.4225
2006-03-21 13:00:00,45.13,45.13,45.08,45.09,59364.829985411285,23.7093,23.7093,23.6831,23.6883,59364.83
2006-03-21 13:05:00,45.09,45.13,45.09,45.12,9875.434855796206,23.6883,23.7093,23.6883,23.7041,9875.4349
2006-03-21 13:10:00,45.12,45.16,45.12,45.15,9426.551453260015,23.7041,23.7251,23.7041,23.7198,9426.5515
2006-03-21 13:15:00,45.15,45.19,45.13,45.19,13242.06037481764,23.7198,23.7408,23.7093,23.7408,13242.0604
2006-03-21 13:20:00,45.19,45.22,45.17,45.19,19414.207159690268,23.7408,23.7566,23.7303,23.7408,19414.2072
2006-03-21 13:25:00,45.18,45.21,45.14,45.16,11109.864212770732,23.7356,23.7514,23.7146,23.7251,11109.8642
2006-03-21 13:30:00,45.16,45.19,45.16,45.17,13466.502076085735,23.7251,23.7408,23.7251,23.7303,13466.5021
2006-03-21 13:35:00,45.17,45.19,45.13,45.14,12007.631017843114,23.7303,23.7408,23.7093,23.7146,12007.631
2006-03-21 13:40:00,45.14,45.14,45.11,45.12,13578.722926719784,23.7146,23.7146,23.6988,23.7041,13578.7229
2006-03-21 13:45:00,45.11,45.11,45.0,45.05,62170.35125126248,23.6988,23.6988,23.641,23.6673,62170.3513
2006-03-21 13:50:00,45.04,45.09,44.99,45.0,37706.20581304006,23.662,23.6883,23.6358,23.641,37706.2058
2006-03-21 13:55:00,44.99,44.99,44.92,44.95,48703.84917517674,23.6358,23.6358,23.599,23.6148,48703.8492
2006-03-21 14:00:00,44.94,44.96,44.94,44.94,16720.906744473123,23.6095,23.62,23.6095,23.6095,16720.9067
2006-03-21 14:05:00,44.94,44.94,44.91,44.91,18965.32375715408,23.6095,23.6095,23.5937,23.5937,18965.3238
2006-03-21 14:10:00,44.92,44.94,44.82,44.87,34900.68454718887,23.599,23.6095,23.5465,23.5727,34900.6845
2006-03-21 14:15:00,44.86,44.88,44.8,44.88,24576.36628885647,23.5675,23.578,23.536,23.578,24576.3663
2006-03-21 14:20:00,44.87,44.9,44.87,44.88,12007.631017843114,23.5727,23.5885,23.5727,23.578,12007.631
2006-03-21 14:25:00,44.87,44.88,44.8,44.82,18291.99865334979,23.5727,23.578,23.536,23.5465,18291.9987
2006-03-21 14:30:00,44.82,44.82,44.77,44.79,21770.84502300528,23.5465,23.5465,23.5202,23.5307,21770.845
2006-03-21 14:35:00,44.79,44.8,44.77,44.8,8528.784648187633,23.5307,23.536,23.5202,23.536,8528.7846
2006-03-21 14:40:00,44.8,44.82,44.8,44.8,12905.397822915496,23.536,23.5465,23.536,23.536,12905.3978
2006-03-21 14:45:00,44.8,44.87,44.8,44.84,19638.648860958365,23.536,23.5727,23.536,23.557,19638.6489
2006-03-21 14:50:00,44.84,44.84,44.78,44.78,14252.04803052407,23.557,23.557,23.5255,23.5255,14252.048
2006-03-21 14:55:00,44.77,44.77,44.73,44.76,20199.753114128605,23.5202,23.5202,23.4992,23.5149,20199.7531
2006-03-21 15:00:00,44.75,44.8,44.73,44.74,23341.93693188194,23.5097,23.536,23.4992,23.5044,23341.9369
2006-03-21 15:05:00,44.74,44.74,44.66,44.69,249691.3926607564,23.5044,23.5044,23.4624,23.4782,249691.3927
2006-03-21 15:10:00,44.69,44.7,44.64,44.69,21546.403321737176,23.4782,23.4834,23.4519,23.4782,21546.4033
2006-03-21 15:15:00,44.68,44.71,44.66,44.69,29738.525418022666,23.4729,23.4887,23.4624,23.4782,29738.5254
2006-03-21 15:20:00,44.67,44.7,44.64,44.66,21321.961620469083,23.4677,23.4834,23.4519,23.4624,21321.9616
2006-03-21 15:25:00,44.67,44.68,44.6,44.62,23341.93693188194,23.4677,23.4729,23.4309,23.4414,23341.9369
2006-03-21 15:30:00,44.62,44.68,44.58,44.58,23790.82033441813,23.4414,23.4729,23.4204,23.4204,23790.8203
2006-03-21 15:35:00,44.57,44.65,44.57,44.63,19414.207159690268,23.4151,23.4572,23.4151,23.4467,19414.2072
2006-03-21 15:40:00,44.63,44.64,44.6,44.64,27269.666704073614,23.4467,23.4519,23.4309,23.4519,27269.6667
2006-03-21 15:45:00,44.64,44.66,44.62,44.65,21770.84502300528,23.4519,23.4624,23.4414,23.4572,21770.845
2006-03-21 15:50:00,44.64,44.65,44.62,44.62,38042.8683649422,23.4519,23.4572,23.4414,23.4414,38042.8684
2006-03-21 15:55:00,44.63,44.64,44.59,44.61,29850.74626865672,23.4467,23.4519,23.4256,23.4361,29850.7463
2006-03-22 09:30:00,44.51,44.57,44.47,44.55,42980.58579284031,23.3836,23.4151,23.3626,23.4046,42980.5858
2006-03-22 09:35:00,44.55,44.56,44.38,44.38,17843.1152508136,23.4046,23.4099,23.3153,23.3153,17843.1153
2006-03-22 09:40:00,44.39,44.5,44.38,44.47,16047.581640668835,23.3206,23.3784,23.3153,23.3626,16047.5816
2006-03-22 09:45:00,44.47,44.52,44.44,44.44,23678.599483784084,23.3626,23.3889,23.3468,23.3468,23678.5995
2006-03-22 09:50:00,44.47,44.5,44.43,44.44,13578.722926719784,23.3626,23.3784,23.3416,23.3468,13578.7229
2006-03-22 09:55:00,44.45,44.46,44.38,44.39,23790.82033441813,23.3521,23.3573,23.3153,23.3206,23790.8203
2006-03-22 10:00:00,44.39,44.46,44.33,44.45,39501.73942318482,23.3206,23.3573,23.289,23.3521,39501.7394
2006-03-22 10:05:00,44.44,44.47,44.39,44.41,30411.85052182696,23.3468,23.3626,23.3206,23.3311,30411.8505
2006-03-22 10:10:00,44.39,44.4,44.33,44.33,30299.629671192903,23.3206,23.3258,23.289,23.289,30299.6297
2006-03-22 10:15:00,44.34,44.38,44.33,44.35,68005.83548423297,23.2943,23.3153,23.289,23.2996,68005.8355
2006-03-22 10:20:00,44.34,44.38,44.31,44.31,34564.02199528672,23.2943,23.3153,23.2785,23.2785,34564.022
2006-03-22 10:25:00,44.31,44.32,44.27,44.28,51621.59129166199,23.2785,23.2838,23.2575,23.2628,51621.5913
2006-03-22 10:30:00,44.28,44.29,44.16,44.2,79901.24565144203,23.2628,23.268,23.1997,23.2207,79901.2457
2006-03-22 10:35:00,44.2,44.23,44.16,44.22,35012.90539782291,23.2207,23.2365,23.1997,23.2313,35012.9054
2006-03-22 10:40:00,44.21,44.24,44.17,44.24,102233.19492761754,23.226,23.2418,23.205,23.2418,102233.1949
2006-03-22 10:45:00,44.23,44.25,44.18,44.19,111996.4089327797,23.2365,23.247,23.2102,23.2155,111996.4089
2006-03-22 10:50:00,44.18,44.23,44.18,44.21,27718.550106609808,23.2102,23.2365,23.2102,23.226,27718.5501
2006-03-22 10:55:00,44.18,44.2,44.14,44.14,140500.50499382784,23.2102,23.2207,23.1892,23.1892,140500.505
2006-03-22 11:00:00,44.13,44.19,44.13,44.19,24576.36628885647,23.184,23.2155,23.184,23.2155,24576.3663
2006-03-22 11:05:00,44.19,44.19,44.13,44.17,27381.887554707664,23.2155,23.2155,23.184,23.205,27381.8876
2006-03-22 11:10:00,44.17,44.19,44.1,44.11,30524.071372461003,23.205,23.2155,23.1682,23.1735,30524.0714
2006-03-22 11:15:00,44.11,44.18,44.11,44.16,17282.01099764336,23.1735,23.2102,23.1735,23.1997,17282.011
2006-03-22 11:20:00,44.16,44.19,44.16,44.19,28055.21265851195,23.1997,23.2155,23.1997,23.2155,28055.2127
2006-03-22 11:25:00,44.19,44.21,44.16,44.21,62843.67635506677,23.2155,23.226,23.1997,23.226,62843.6764
2006-03-22 11:30:00,44.22,44.22,44.16,44.18,16384.24419257098,23.2313,23.2313,23.1997,23.2102,16384.2442
2006-03-22 11:35:00,44.18,44.18,44.15,44.15,23005.2743799798,23.2102,23.2102,23.1945,23.1945,23005.2744
2006-03-22 11:40:00,44.16,44.19,44.15,44.18,14588.710582426214,23.1997,23.2155,23.1945,23.2102,14588.7106
2006-03-22 11:45:00,44.18,44.24,44.18,44.23,72158.00695769273,23.2102,23.2418,23.2102,23.2365,72158.007
2006-03-22 11:50:00,44.23,44.23,44.19,44.22,13017.618673549545,23.2365,23.2365,23.2155,23.2313,13017.6187
2006-03-22 11:55:00,44.22,44.23,44.17,44.17,15149.814835596451,23.2313,23.2365,23.205,23.205,15149.8148
2006-03-22 12:00:00,44.18,44.2,44.18,44.18,29401.86286612052,23.2102,23.2207,23.2102,23.2102,29401.8629
2006-03-22 12:05:00,44.18,44.19,44.18,44.18,61609.24699809224,23.2102,23.2155,23.2102,23.2102,61609.247
2006-03-22 12:10:00,44.17,44.17,44.11,44.13,41185.052182695545,23.205,23.205,23.1735,23.184,41185.0522
2006-03-22 12:15:00,44.14,44.15,44.08,44.1,15823.13993940074,23.1892,23.1945,23.1577,23.1682,15823.1399
2006-03-22 12:20:00,44.1,44.11,44.06,44.07,24239.703736954325,23.1682,23.1735,23.1472,23.1525,24239.7037
2006-03-22 12:25:00,44.08,44.09,44.03,44.06,31758.500729435527,23.1577,23.163,23.1314,23.1472,31758.5007
2006-03-22 12:30:00,44.05,44.06,44.02,44.03,29738.525418022666,23.1419,23.1472,23.1262,23.1314,29738.5254
2006-03-22 12:35:00,44.03,44.04,44.02,44.04,19414.207159690268,23.1314,23.1367,23.1262,23.1367,19414.2072
2006-03-22 12:40:00,44.03,44.04,43.99,44.01,29850.74626865672,23.1314,23.1367,23.1104,23.1209,29850.7463
2006-03-22 12:45:00,44.01,44.07,44.01,44.06,85848.95073504657,23.1209,23.1525,23.1209,23.1472,85848.9507
2006-03-22 12:50:00,44.06,44.24,44.02,44.04,34115.13859275053,23.1472,23.2418,23.1262,23.1367,34115.1386
2006-03-22 12:55:00,44.03,44.05,44.01,44.03,30860.733924363147,23.1314,23.1419,23.1209,23.1314,30860.7339
2006-03-22 13:00:00,44.04,44.06,44.02,44.06,72158.00695769273,23.1367,23.1472,23.1262,23.1472,72158.007
2006-03-22 13:05:00,44.06,44.06,44.05,44.05,83604.53372236561,23.1472,23.1472,23.1419,23.1419,83604.5337
2006-03-22 13:10:00,44.05,44.05,44.01,44.02,27494.10840534171,23.1419,23.1419,23.1209,23.1262,27494.1084
2006-03-22 13:15:00,44.02,44.05,44.02,44.02,31421.838177533384,23.1262,23.1419,23.1262,23.1262,31421.8382
2006-03-22 13:20:00,44.02,44.03,44.01,44.03,19863.09056222646,23.1262,23.1314,23.1209,23.1314,19863.0906
2006-03-22 13:25:00,44.03,44.05,44.02,44.03,67332.51038042868,23.1314,23.1419,23.1262,23.1314,67332.5104
2006-03-22 13:30:00,44.03,44.1,44.02,44.1,105375.37874537088,23.1314,23.1682,23.1262,23.1682,105375.3787
2006-03-22 13:35:00,44.11,44.2,44.07,44.18,36583.99730669958,23.1735,23.2207,23.1525,23.2102,36583.9973
2006-03-22 13:40:00,44.17,44.23,44.17,44.21,55324.87936258557,23.205,23.2365,23.205,23.226,55324.8794
2006-03-22 13:45:00,44.22,44.23,44.19,44.22,23117.495230613848,23.2313,23.2365,23.2155,23.2313,23117.4952
2006-03-22 13:50:00,44.21,44.29,44.2,44.26,17955.336101447647,23.226,23.268,23.2207,23.2523,17955.3361
2006-03-22 13:55:00,44.28,44.28,44.23,44.23,15374.256536864548,23.2628,23.2628,23.2365,23.2365,15374.2565
2006-03-22 14:00:00,44.23,44.31,44.23,44.31,32992.93008641005,23.2365,23.2785,23.2365,23.2785,32992.9301
2006-03-22 14:05:00,44.31,44.32,44.27,44.31,28055.21265851195,23.2785,23.2838,23.2575,23.2785,28055.2127
2006-03-22 14:10:00,44.29,44.29,44.22,44.27,37706.20581304006,23.268,23.268,23.2313,23.2575,37706.2058
2006-03-22 14:15:00,44.29,44.29,44.27,44.29,22444.17012680956,23.268,23.268,23.2575,23.268,22444.1701
2006-03-22 14:20:00,44.29,44.31,44.28,44.31,11109.864212770732,23.268,23.2785,23.2628,23.2785,11109.8642
2006-03-22 14:25:00,44.31,44.31,44.23,44.23,16047.581640668835,23.2785,23.2785,23.2365,23.2365,16047.5816
2006-03-22 14:30:00,44.24,44.24,44.15,44.2,38603.97261811244,23.2418,23.2418,23.1945,23.2207,38603.9726
2006-03-22 14:35:00,44.21,44.24,44.16,44.18,21321.961620469083,23.226,23.2418,23.1997,23.2102,21321.9616
2006-03-22 14:40:00,44.18,44.18,44.11,44.14,37930.64751430816,23.2102,23.2102,23.1735,23.1892,37930.6475
2006-03-22 14:45:00,44.13,44.15,44.09,44.12,24239.703736954325,23.184,23.1945,23.163,23.1787,24239.7037
2006-03-22 14:50:00,44.1,44.19,44.1,44.18,36696.21815733363,23.1682,23.2155,23.1682,23.2102,36696.2182
2006-03-22 14:55:00,44.17,44.17,44.15,44.16,16720.906744473123,23.205,23.205,23.1945,23.1997,16720.9067
2006-03-22 15:00:00,44.15,44.15,44.09,44.13,34676.24284592077,23.1945,23.1945,23.163,23.184,34676.2428
2006-03-22 15:05:00,44.13,44.14,44.06,44.11,38379.53091684435,23.184,23.1892,23.1472,23.1735,38379.5309
2006-03-22 15:10:00,44.1,44.11,44.06,44.06,31982.942430703624,23.1682,23.1735,23.1472,23.1472,31982.9424
2006-03-22 15:15:00,44.06,44.06,43.99,43.99,60711.48019301986,23.1472,23.1472,23.1104,23.1104,60711.4802
2006-03-22 15:20:00,43.98,44.02,43.98,43.99,42195.03983840197,23.1052,23.1262,23.1052,23.1104,42195.0398
2006-03-22 15:25:00,43.99,44.03,43.97,44.02,104702.0536415666,23.1104,23.1314,23.0999,23.1262,104702.0536
2006-03-22 15:30:00,44.03,44.07,44.01,44.02,59589.271686679385,23.1314,23.1525,23.1209,23.1262,59589.2717
2006-03-22 15:35:00,44.02,44.05,43.98,44.03,51846.032992930086,23.1262,23.1419,23.1052,23.1314,51846.033
2006-03-22 15:40:00,44.03,44.04,44.02,44.03,52519.35809673437,23.1314,23.1367,23.1262,23.1314,52519.3581
2006-03-22 15:45:00,44.04,44.04,44.02,44.04,70025.81079564583,23.1367,23.1367,23.1262,23.1367,70025.8108
2006-03-22 15:50:00,44.04,44.09,44.04,44.04,80799.01245651442,23.1367,23.163,23.1367,23.1367,80799.0125
2006-03-22 15:55:00,44.05,44.11,44.04,44.09,118392.99741892042,23.1419,23.1735,23.1367,23.163,118392.9974
2006-03-23 09:30:00,44.22,44.22,43.98,44.06,46796.094714397936,23.2313,23.2313,23.1052,23.1472,46796.0947
2006-03-23 09:35:00,44.02,44.1,43.96,44.04,17282.01099764336,23.1262,23.1682,23.0947,23.1367,17282.011
2006-03-23 09:40:00,44.03,44.05,43.98,43.98,60150.37593984962,23.1314,23.1419,23.1052,23.1052,60150.3759
2006-03-23 09:45:00,43.98,44.01,43.93,44.01,24913.02884075861,23.1052,23.1209,23.0789,23.1209,24913.0288
2006-03-23 09:50:00,44.01,44.01,43.93,43.98,24913.02884075861,23.1209,23.1209,23.0789,23.1052,24913.0288
2006-03-23 09:55:00,43.98,44.01,43.98,43.98,19414.207159690268,23.1052,23.1209,23.1052,23.1052,19414.2072
2006-03-23 10:00:00,43.98,44.08,43.98,44.02,134552.79991022332,23.1052,23.1577,23.1052,23.1262,134552.7999
2006-03-23 10:05:00,44.0,44.02,43.97,44.01,23790.82033441813,23.1157,23.1262,23.0999,23.1209,23790.8203
2006-03-23 10:10:00,43.99,44.0,43.92,43.92,101110.98642127706,23.1104,23.1157,23.0736,23.0736,101110.9864
2006-03-23 10:15:00,43.9,43.91,43.89,43.9,26259.679048367187,23.0631,23.0684,23.0579,23.0631,26259.679
2006-03-23 10:20:00,43.9,43.93,43.89,43.9,47132.75726630008,23.0631,23.0789,23.0579,23.0631,47132.7573
2006-03-23 10:25:00,43.9,43.9,43.86,43.9,23341.93693188194,23.0631,23.0631,23.0421,23.0631,23341.9369
2006-03-23 10:30:00,43.9,43.9,43.77,43.81,54763.77510941533,23.0631,23.0631,22.9948,23.0159,54763.7751
2006-03-23 10:35:00,43.82,43.86,43.81,43.84,54651.55425878128,23.0211,23.0421,23.0159,23.0316,54651.5543
2006-03-23 10:40:00,43.84,43.87,43.83,43.84,57232.63382336438,23.0316,23.0474,23.0264,23.0316,57232.6338
2006-03-23 10:45:00,43.83,43.85,43.82,43.82,67781.39378296486,23.0264,23.0369,23.0211,23.0211,67781.3938
2006-03-23 10:50:00,43.8,43.82,43.79,43.81,61721.46784872629,23.0106,23.0211,23.0054,23.0159,61721.4678
2006-03-23 10:55:00,43.81,43.82,43.78,43.8,47581.64066883627,23.0159,23.0211,23.0001,23.0106,47581.6407
2006-03-23 11:00:00,43.8,43.82,43.75,43.79,56222.64616765795,23.0106,23.0211,22.9843,23.0054,56222.6462
2006-03-23 11:05:00,43.8,43.84,43.78,43.84,27157.445853439567,23.0106,23.0316,23.0001,23.0316,27157.4459
2006-03-23 11:10:00,43.84,43.84,43.82,43.83,43766.13174727864,23.0316,23.0316,23.0211,23.0264,43766.1317
2006-03-23 11:15:00,43.82,43.84,43.8,43.82,26259.679048367187,23.0211,23.0316,23.0106,23.0211,26259.679
2006-03-23 11:20:00,43.82,43.83,43.79,43.82,68903.60228930535,23.0211,23.0264,23.0054,23.0211,68903.6023
2006-03-23 11:25:00,43.82,43.84,43.82,43.83,19189.76545842217,23.0211,23.0316,23.0211,23.0264,19189.7655
2006-03-23 11:30:00,43.82,43.83,43.8,43.82,22331.94927617552,23.0211,23.0264,23.0106,23.0211,22331.9493
2006-03-23 11:35:00,43.81,43.84,43.81,43.83,48703.84917517674,23.0159,23.0316,23.0159,23.0264,48703.8492
2006-03-23 11:40:00,43.82,43.84,43.8,43.81,18516.440354617887,23.0211,23.0316,23.0106,23.0159,18516.4404
2006-03-23 11:45:00,43.8,43.8,43.76,43.76,9650.99315452811,23.0106,23.0106,22.9896,22.9896,9650.9932
2006-03-23 11:50:00,43.76,43.8,43.75,43.77,30972.9547749972,22.9896,23.0106,22.9843,22.9948,30972.9548
2006-03-23 11:55:00,43.78,43.81,43.78,43.79,15598.698238132643,23.0001,23.0159,23.0001,23.0054,15598.6982
2006-03-23 12:00:00,43.8,43.81,43.79,43.8,23454.15778251599,23.0106,23.0159,23.0054,23.0106,23454.1578
2006-03-23 12:05:00,43.8,43.81,43.75,43.79,59028.167433509145,23.0106,23.0159,22.9843,23.0054,59028.1674
2006-03-23 12:10:00,43.76,43.8,43.76,43.77,15262.035686230502,22.9896,23.0106,22.9896,22.9948,15262.0357
2006-03-23 12:15:00,43.77,43.77,43.74,43.74,21658.624172371223,22.9948,22.9948,22.9791,22.9791,21658.6242
2006-03-23 12:20:00,43.74,43.75,43.74,43.75,37481.76411177197,22.9791,22.9843,22.9791,22.9843,37481.7641
2006-03-23 12:25:00,43.75,43.75,43.71,43.71,26484.12074963528,22.9843,22.9843,22.9633,22.9633,26484.1207
2006-03-23 12:30:00,43.71,43.74,43.71,43.72,13354.281225451688,22.9633,22.9791,22.9633,22.9686,13354.2812
2006-03-23 12:35:00,43.74,43.74,43.71,43.71,143530.4679609471,22.9791,22.9791,22.9633,22.9633,143530.468
2006-03-23 12:40:00,43.73,43.74,43.72,43.74,21209.74076983504,22.9738,22.9791,22.9686,22.9791,21209.7408
2006-03-23 12:45:00,43.74,43.74,43.73,43.73,19414.207159690268,22.9791,22.9791,22.9738,22.9738,19414.2072
2006-03-23 12:50:00,43.73,43.74,43.73,43.73,15486.477387498597,22.9738,22.9791,22.9738,22.9738,15486.4774
2006-03-23 12:55:00,43.73,43.74,43.72,43.72,6172.146784872629,22.9738,22.9791,22.9686,22.9686,6172.1468
2006-03-23 13:00:00,43.72,43.73,43.7,43.72,22556.390977443607,22.9686,22.9738,22.9581,22.9686,22556.391
2006-03-23 13:05:00,43.72,43.72,43.7,43.7,29401.86286612052,22.9686,22.9686,22.9581,22.9581,29401.8629
2006-03-23 13:10:00,43.71,43.71,43.67,43.67,10660.98081023454,22.9633,22.9633,22.9423,22.9423,10660.9808
2006-03-23 13:15:00,43.68,43.69,43.66,43.67,45786.1070586915,22.9476,22.9528,22.9371,22.9423,45786.1071
2006-03-23 13:20:00,43.67,43.69,43.66,43.69,48479.40747390865,22.9423,22.9528,22.9371,22.9528,48479.4075
2006-03-23 13:25:00,43.69,43.7,43.68,43.69,11109.864212770732,22.9528,22.9581,22.9476,22.9528,11109.8642
2006-03-23 13:30:00,43.69,43.69,43.67,43.69,11783.18931657502,22.9528,22.9528,22.9423,22.9528,11783.1893
2006-03-23 13:35:00,43.69,43.69,43.67,43.68,52182.69554483223,22.9528,22.9528,22.9423,22.9476,52182.6955
2006-03-23 13:40:00,43.69,43.74,43.68,43.74,262147.90708113567,22.9528,22.9791,22.9476,22.9791,262147.9071
2006-03-23 13:45:00,43.74,43.8,43.73,43.79,192346.537986758,22.9791,23.0106,22.9738,23.0054,192346.538
2006-03-23 13:50:00,43.79,43.84,43.79,43.81,28055.21265851195,23.0054,23.0316,23.0054,23.0159,28055.2127
2006-03-23 13:55:00,43.8,43.83,43.77,43.82,20873.078217932893,23.0106,23.0264,22.9948,23.0211,20873.0782
2006-03-23 14:00:00,43.83,43.84,43.81,43.84,20536.41566603075,23.0264,23.0316,23.0159,23.0316,20536.4157
2006-03-23 14:05:00,43.83,43.84,43.78,43.82,40062.84367635506,23.0264,23.0316,23.0001,23.0211,40062.8437
2006-03-23 14:10:00,43.82,43.84,43.81,43.84,18740.882055885984,23.0211,23.0316,23.0159,23.0316,18740.8821
2006-03-23 14:15:00,43.85,43.85,43.81,43.84,27718.550106609808,23.0369,23.0369,23.0159,23.0316,27718.5501
2006-03-23 14:20:00,43.84,43.9,43.83,43.9,59589.271686679385,23.0316,23.0631,23.0264,23.0631,59589.2717
2006-03-23 14:25:00,43.9,43.91,43.86,43.87,101335.42812254516,23.0631,23.0684,23.0421,23.0474,101335.4281
2006-03-23 14:30:00,43.87,43.87,43.84,43.84,64190.32656267534,23.0474,23.0474,23.0316,23.0316,64190.3266
2006-03-23 14:35:00,43.85,43.88,43.82,43.83,16608.685893839076,23.0369,23.0526,23.0211,23.0264,16608.6859
2006-03-23 14:40:00,43.83,43.87,43.83,43.85,57905.95892716866,23.0264,23.0474,23.0264,23.0369,57905.9589
2006-03-23 14:45:00,43.86,43.86,43.82,43.82,14027.606329255976,23.0421,23.0421,23.0211,23.0211,14027.6063
2006-03-23 14:50:00,43.82,43.84,43.78,43.82,136797.21692290428,23.0211,23.0316,23.0001,23.0211,136797.2169
2006-03-23 14:55:00,43.82,43.82,43.74,43.79,36920.65985860173,23.0211,23.0211,22.9791,23.0054,36920.6599
2006-03-23 15:00:00,43.79,43.8,43.74,43.79,35686.2305016272,23.0054,23.0106,22.9791,23.0054,35686.2305
2006-03-23 15:05:00,43.79,43.8,43.78,43.79,63404.78060823701,23.0054,23.0106,23.0001,23.0054,63404.7806
2006-03-23 15:10:00,43.79,43.84,43.78,43.84,63292.55975760296,23.0054,23.0316,23.0001,23.0316,63292.5598
2006-03-23 15:15:00,43.84,43.84,43.81,43.82,14925.373134328358,23.0316,23.0316,23.0159,23.0211,14925.3731
2006-03-23 15:20:00,43.82,43.82,43.81,43.82,24576.36628885647,23.0211,23.0211,23.0159,23.0211,24576.3663
2006-03-23 15:25:00,43.83,43.84,43.81,43.82,68230.27718550107,23.0264,23.0316,23.0159,23.0211,68230.2772
2006-03-23 15:30:00,43.82,43.82,43.81,43.81,64639.209965211536,23.0211,23.0211,23.0159,23.0159,64639.21
2006-03-23 15:35:00,43.82,43.84,43.81,43.83,40062.84367635506,23.0211,23.0316,23.0159,23.0264,40062.8437
2006-03-23 15:40:00,43.83,43.84,43.82,43.83,49489.39512961508,23.0264,23.0316,23.0211,23.0264,49489.3951
2006-03-23 15:45:00,43.82,43.83,43.8,43.81,43990.57344854674,23.0211,23.0264,23.0106,23.0159,43990.5734
2006-03-23 15:50:00,43.81,43.81,43.79,43.8,53753.787453708894,23.0159,23.0159,23.0054,23.0106,53753.7875
2006-03-23 15:55:00,43.79,43.8,43.66,43.68,377847.6040848389,23.0054,23.0106,22.9371,22.9476,377847.6041
2006-03-24 09:30:00,43.66,43.69,43.65,43.67,56334.867018292,22.9371,22.9528,22.9318,22.9423,56334.867
2006-03-24 09:35:00,43.66,43.67,43.55,43.55,36808.43900796768,22.9371,22.9423,22.8793,22.8793,36808.439
2006-03-24 09:40:00,43.56,43.56,43.44,43.52,47244.97811693412,22.8845,22.8845,22.8215,22.8635,47244.9781
2006-03-24 09:45:00,43.5,43.52,43.44,43.48,47132.75726630008,22.853,22.8635,22.8215,22.8425,47132.7573
2006-03-24 09:50:00,43.48,43.56,43.48,43.55,62058.13040062843,22.8425,22.8845,22.8425,22.8793,62058.1304
2006-03-24 09:55:00,43.55,43.55,43.5,43.51,26259.679048367187,22.8793,22.8793,22.853,22.8583,26259.679
2006-03-24 10:00:00,43.52,43.64,43.5,43.64,84502.300527438,22.8635,22.9265,22.853,22.9265,84502.3005
2006-03-24 10:05:00,43.64,43.71,43.64,43.66,50948.2661878577,22.9265,22.9633,22.9265,22.9371,50948.2662
2006-03-24 10:10:00,43.66,43.7,43.65,43.67,134552.79991022332,22.9371,22.9581,22.9318,22.9423,134552.7999
2006-03-24 10:15:00,43.67,43.67,43.64,43.64,26820.783301537424,22.9423,22.9423,22.9265,22.9265,26820.7833
2006-03-24 10:20:00,43.64,43.65,43.63,43.63,26596.34160026933,22.9265,22.9318,22.9213,22.9213,26596.3416
2006-03-24 10:25:00,43.65,43.68,43.6,43.67,48030.524071372456,22.9318,22.9476,22.9055,22.9423,48030.5241
2006-03-24 10:30:00,43.69,43.72,43.66,43.71,57232.63382336438,22.9528,22.9686,22.9371,22.9633,57232.6338
2006-03-24 10:35:00,43.72,43.82,43.71,43.81,75075.74907417798,22.9686,23.0211,22.9633,23.0159,75075.7491
2006-03-24 10:40:00,43.81,43.9,43.8,43.88,77095.72438559085,23.0159,23.0631,23.0106,23.0526,77095.7244
2006-03-24 10:45:00,43.87,43.89,43.82,43.83,21658.624172371223,23.0474,23.0579,23.0211,23.0264,21658.6242
2006-03-24 10:50:00,43.82,43.84,43.8,43.82,35910.67220289529,23.0211,23.0316,23.0106,23.0211,35910.6722
2006-03-24 10:55:00,43.82,43.85,43.79,43.85,24351.92458758837,23.0211,23.0369,23.0054,23.0369,24351.9246
2006-03-24 11:00:00,43.85,43.88,43.82,43.87,23678.599483784084,23.0369,23.0526,23.0211,23.0474,23678.5995
2006-03-24 11:05:00,43.88,43.88,43.83,43.87,81247.89585905061,23.0526,23.0526,23.0264,23.0474,81247.8959
2006-03-24 11:10:00,43.87,43.89,43.83,43.88,24351.92458758837,23.0474,23.0579,23.0264,23.0526,24351.9246
2006-03-24 11:15:00,43.87,43.91,43.87,43.9,17843.1152508136,23.0474,23.0684,23.0474,23.0631,17843.1153
2006-03-24 11:20:00,43.9,43.91,43.9,43.9,16384.24419257098,23.0631,23.0684,23.0631,23.0631,16384.2442
2006-03-24 11:25:00,43.9,43.9,43.85,43.88,97519.91920098754,23.0631,23.0631,23.0369,23.0526,97519.9192
2006-03-24 11:30:00,43.88,43.9,43.87,43.89,24464.145438222426,23.0526,23.0631,23.0474,23.0579,24464.1454
2006-03-24 11:35:00,43.87,43.88,43.8,43.82,34564.02199528672,23.0474,23.0526,23.0106,23.0211,34564.022
2006-03-24 11:40:00,43.81,43.87,43.8,43.85,34002.917742116486,23.0159,23.0474,23.0106,23.0369,34002.9177
2006-03-24 11:45:00,43.85,43.88,43.84,43.88,169565.70530804622,23.0369,23.0526,23.0316,23.0526,169565.7053
2006-03-24 11:50:00,43.88,43.9,43.86,43.89,14813.15228369431,23.0526,23.0631,23.0421,23.0579,14813.1523
2006-03-24 11:55:00,43.9,43.9,43.88,43.88,8528.784648187633,23.0631,23.0631,23.0526,23.0526,8528.7846
2006-03-24 12:00:00,43.89,43.9,43.87,43.9,10885.422511502637,23.0579,23.0631,23.0474,23.0631,10885.4225
2006-03-24 12:05:00,43.9,43.9,43.88,43.89,13354.281225451688,23.0631,23.0631,23.0526,23.0579,13354.2812
2006-03-24 12:10:00,43.88,43.9,43.88,43.89,33329.5926383122,23.0526,23.0631,23.0526,23.0579,33329.5926
2006-03-24 12:15:00,43.9,43.9,43.88,43.89,13915.385478621927,23.0631,23.0631,23.0526,23.0579,13915.3855
2006-03-24 12:20:00,43.9,43.91,43.88,43.9,13803.16462798788,23.0631,23.0684,23.0526,23.0631,13803.1646
2006-03-24 12:25:00,43.9,43.9,43.89,43.89,11334.305914038829,23.0631,23.0631,23.0579,23.0579,11334.3059
2006-03-24 12:30:00,43.9,43.9,43.88,43.89,17394.23184827741,23.0631,23.0631,23.0526,23.0579,17394.2318
2006-03-24 12:35:00,43.89,43.9,43.86,43.89,26259.679048367187,23.0579,23.0631,23.0421,23.0579,26259.679
2006-03-24 12:40:00,43.88,43.9,43.87,43.88,22107.507574907417,23.0526,23.0631,23.0474,23.0526,22107.5076
2006-03-24 12:45:00,43.88,43.9,43.85,43.87,18628.66120525193,23.0526,23.0631,23.0369,23.0474,18628.6612
2006-03-24 12:50:00,43.87,43.89,43.85,43.85,16496.465043205026,23.0474,23.0579,23.0369,23.0369,16496.465
2006-03-24 12:55:00,43.86,43.87,43.85,43.85,17843.1152508136,23.0421,23.0474,23.0369,23.0369,17843.1153
2006-03-24 13:00:00,43.85,43.86,43.82,43.85,18067.556952081697,23.0369,23.0421,23.0211,23.0369,18067.557
2006-03-24 13:05:00,43.86,43.89,43.84,43.84,27381.887554707664,23.0421,23.0579,23.0316,23.0316,27381.8876
2006-03-24 13:10:00,43.84,43.84,43.8,43.82,15262.035686230502,23.0316,23.0316,23.0106,23.0211,15262.0357
2006-03-24 13:15:00,43.82,43.83,43.79,43.8,14139.827179890022,23.0211,23.0264,23.0054,23.0106,14139.8272
2006-03-24 13:20:00,43.8,43.81,43.71,43.74,45786.1070586915,23.0106,23.0159,22.9633,22.9791,45786.1071
2006-03-24 13:25:00,43.74,43.8,43.74,43.8,11446.526764672875,22.9791,23.0106,22.9791,23.0106,11446.5268
2006-03-24 13:30:00,43.78,43.86,43.77,43.84,19414.207159690268,23.0001,23.0421,22.9948,23.0316,19414.2072
2006-03-24 13:35:00,43.85,43.89,43.84,43.87,26035.23734709909,23.0369,23.0579,23.0316,23.0474,26035.2373
2006-03-24 13:40:00,43.88,43.9,43.86,43.89,56110.4253170239,23.0526,23.0631,23.0421,23.0579,56110.4253
2006-03-24 13:45:00,43.89,43.89,43.85,43.88,48591.6283245427,23.0579,23.0579,23.0369,23.0526,48591.6283
2006-03-24 13:50:00,43.88,43.9,43.84,43.89,25361.9122432948,23.0526,23.0631,23.0316,23.0579,25361.9122
2006-03-24 13:55:00,43.86,43.89,43.84,43.88,16608.685893839076,23.0421,23.0579,23.0316,23.0526,16608.6859
2006-03-24 14:00:00,43.87,43.87,43.83,43.84,11670.96846594097,23.0474,23.0474,23.0264,23.0316,11670.9685
2006-03-24 14:05:00,43.84,43.88,43.84,43.86,13017.618673549545,23.0316,23.0526,23.0316,23.0421,13017.6187
2006-03-24 14:10:00,43.86,43.89,43.85,43.88,21209.74076983504,23.0421,23.0579,23.0369,23.0526,21209.7408
2006-03-24 14:15:00,43.88,43.93,43.88,43.9,48591.6283245427,23.0526,23.0789,23.0526,23.0631,48591.6283
2006-03-24 14:20:00,43.9,43.91,43.86,43.88,26147.458197733136,23.0631,23.0684,23.0421,23.0526,26147.4582
2006-03-24 14:25:00,43.88,43.88,43.84,43.85,6508.809336774772,23.0526,23.0526,23.0316,23.0369,6508.8093
2006-03-24 14:30:00,43.86,43.87,43.84,43.87,19077.544607788124,23.0421,23.0474,23.0316,23.0474,19077.5446
2006-03-24 14:35:00,43.86,43.9,43.86,43.9,44439.45685108293,23.0421,23.0631,23.0421,23.0631,44439.4569
2006-03-24 14:40:00,43.89,43.92,43.85,43.92,42531.70239030412,23.0579,23.0736,23.0369,23.0736,42531.7024
2006-03-24 14:45:00,43.91,43.94,43.89,43.92,41521.714734597685,23.0684,23.0842,23.0579,23.0736,41521.7147
2006-03-24 14:50:00,43.92,43.93,43.91,43.92,22893.05352934575,23.0736,23.0789,23.0684,23.0736,22893.0535
2006-03-24 14:55:00,43.92,43.93,43.84,43.84,26484.12074963528,23.0736,23.0789,23.0316,23.0316,26484.1207
2006-03-24 15:00:00,43.84,43.86,43.83,43.86,10548.759959600491,23.0316,23.0421,23.0264,23.0421,10548.76
2006-03-24 15:05:00,43.86,43.86,43.82,43.84,14813.15228369431,23.0421,23.0421,23.0211,23.0316,14813.1523
2006-03-24 15:10:00,43.84,43.84,43.79,43.8,128492.87397598474,23.0316,23.0316,23.0054,23.0106,128492.874
2006-03-24 15:15:00,43.81,43.82,43.79,43.82,27045.22500280552,23.0159,23.0211,23.0054,23.0211,27045.225
2006-03-24 15:20:00,43.82,43.89,43.82,43.87,129839.5241835933,23.0211,23.0579,23.0211,23.0474,129839.5242
2006-03-24 15:25:00,43.87,43.9,43.84,43.85,140500.50499382784,23.0474,23.0631,23.0316,23.0369,140500.505
2006-03-24 15:30:00,43.87,43.88,43.83,43.84,17730.894400179553,23.0474,23.0526,23.0264,23.0316,17730.8944
2006-03-24 15:35:00,43.84,43.85,43.82,43.83,20536.41566603075,23.0316,23.0369,23.0211,23.0264,20536.4157
2006-03-24 15:40:00,43.84,43.84,43.8,43.81,30411.85052182696,23.0316,23.0316,23.0106,23.0159,30411.8505
2006-03-24 15:45:00,43.81,43.85,43.81,43.83,28616.31691168219,23.0159,23.0369,23.0159,23.0264,28616.3169
2006-03-24 15:50:00,43.84,43.85,43.82,43.84,24127.48288632028,23.0316,23.0369,23.0211,23.0316,24127.4829
2006-03-24 15:55:00,43.84,43.85,43.82,43.85,68342.4980361351,23.0316,23.0369,23.0211,23.0369,68342.498
2006-03-27 09:30:00,43.89,43.9,43.84,43.89,58803.72573224104,23.0579,23.0631,23.0316,23.0579,58803.7257
2006-03-27 09:35:00,43.93,43.93,43.87,43.89,48816.07002581079,23.0789,23.0789,23.0474,23.0579,48816.07
2006-03-27 09:40:00,43.9,43.92,43.89,43.9,31085.17562563124,23.0631,23.0736,23.0579,23.0631,31085.1756
2006-03-27 09:45:00,43.9,43.94,43.89,43.89,61497.02614745819,23.0631,23.0842,23.0579,23.0579,61497.0261
2006-03-27 09:50:00,43.9,43.9,43.86,43.87,26147.458197733136,23.0631,23.0631,23.0421,23.0474,26147.4582
2006-03-27 09:55:00,43.88,43.91,43.86,43.88,43766.13174727864,23.0526,23.0684,23.0421,23.0526,43766.1317
2006-03-27 10:00:00,43.89,43.89,43.84,43.85,69801.36909437773,23.0579,23.0579,23.0316,23.0369,69801.3691
2006-03-27 10:05:00,43.85,43.89,43.83,43.84,40960.61048142744,23.0369,23.0579,23.0264,23.0316,40960.6105
2006-03-27 10:10:00,43.84,43.84,43.82,43.84,30748.513073729097,23.0316,23.0316,23.0211,23.0316,30748.5131
2006-03-27 10:15:00,43.83,43.94,43.83,43.9,16159.802491302884,23.0264,23.0842,23.0264,23.0631,16159.8025
2006-03-27 10:20:00,43.89,43.98,43.89,43.92,15374.256536864548,23.0579,23.1052,23.0579,23.0736,15374.2565
2006-03-27 10:25:00,43.92,43.92,43.82,43.82,57905.95892716866,23.0736,23.0736,23.0211,23.0211,57905.9589
2006-03-27 10:30:00,43.82,43.84,43.79,43.79,8528.784648187633,23.0211,23.0316,23.0054,23.0054,8528.7846
2006-03-27 10:35:00,43.78,43.82,43.78,43.82,18404.21950398384,23.0001,23.0211,23.0001,23.0211,18404.2195
2006-03-27 10:40:00,43.82,43.83,43.77,43.77,12568.735271013353,23.0211,23.0264,22.9948,22.9948,12568.7353
2006-03-27 10:45:00,43.77,43.77,43.74,43.74,12232.072719111213,22.9948,22.9948,22.9791,22.9791,12232.0727
2006-03-27 10:50:00,43.74,43.81,43.71,43.79,24015.262035686228,22.9791,23.0159,22.9633,23.0054,24015.262
2006-03-27 10:55:00,43.78,43.8,43.74,43.78,21434.18247110313,23.0001,23.0106,22.9791,23.0001,21434.1825
2006-03-27 11:00:00,43.78,43.78,43.75,43.76,25698.574795196942,23.0001,23.0001,22.9843,22.9896,25698.5748
2006-03-27 11:05:00,43.76,43.78,43.74,43.77,20648.6365166648,22.9896,23.0001,22.9791,22.9948,20648.6365
2006-03-27 11:10:00,43.76,43.77,43.73,43.77,21209.74076983504,22.9896,22.9948,22.9738,22.9948,21209.7408
2006-03-27 11:15:00,43.77,43.8,43.76,43.8,14813.15228369431,22.9948,23.0106,22.9896,23.0106,14813.1523
2006-03-27 11:20:00,43.8,43.82,43.79,43.79,15037.593984962405,23.0106,23.0211,23.0054,23.0054,15037.594
2006-03-27 11:25:00,43.79,43.82,43.76,43.76,27045.22500280552,23.0054,23.0211,22.9896,22.9896,27045.225
2006-03-27 11:30:00,43.77,43.81,43.74,43.79,14252.04803052407,22.9948,23.0159,22.9791,23.0054,14252.048
2006-03-27 11:35:00,43.8,43.83,43.76,43.76,21434.18247110313,23.0106,23.0264,22.9896,22.9896,21434.1825
2006-03-27 11:40:00,43.76,43.82,43.75,43.79,11558.747615306924,22.9896,23.0211,22.9843,23.0054,11558.7476
2006-03-27 11:45:00,43.79,43.8,43.77,43.8,12680.9561216474,23.0054,23.0106,22.9948,23.0106,12680.9561
2006-03-27 11:50:00,43.79,43.83,43.79,43.8,10099.876557064305,23.0054,23.0264,23.0054,23.0106,10099.8766
2006-03-27 11:55:00,43.8,43.82,43.76,43.76,8753.226349455728,23.0106,23.0211,22.9896,22.9896,8753.2263
2006-03-27 12:00:00,43.76,43.77,43.75,43.77,6059.925934238581,22.9896,22.9948,22.9843,22.9948,6059.9259
2006-03-27 12:05:00,43.77,43.8,43.77,43.79,10773.201660868588,22.9948,23.0106,22.9948,23.0054,10773.2017
2006-03-27 12:10:00,43.79,43.81,43.77,43.8,6059.925934238581,23.0054,23.0159,22.9948,23.0106,6059.9259
2006-03-27 12:15:00,43.81,43.81,43.76,43.78,11222.08506340478,23.0159,23.0159,22.9896,23.0001,11222.0851
2006-03-27 12:20:00,43.78,43.81,43.74,43.75,19638.648860958365,23.0001,23.0159,22.9791,22.9843,19638.6489
2006-03-27 12:25:00,43.76,43.77,43.74,43.77,14700.93143306026,22.9896,22.9948,22.9791,22.9948,14700.9314
2006-03-27 12:30:00,43.77,43.8,43.75,43.76,17057.569296375266,22.9948,23.0106,22.9843,22.9896,17057.5693
2006-03-27 12:35:00,43.8,43.81,43.78,43.8,11783.18931657502,23.0106,23.0159,23.0001,23.0106,11783.1893
2006-03-27 12:40:00,43.8,43.84,43.8,43.83,28952.97946358433,23.0106,23.0316,23.0106,23.0264,28952.9795
2006-03-27 12:45:00,43.83,43.88,43.83,43.87,8865.447200089777,23.0264,23.0526,23.0264,23.0474,8865.4472
2006-03-27 12:50:00,43.85,43.87,43.83,43.84,5835.484232970485,23.0369,23.0474,23.0264,23.0316,5835.4842
2006-03-27 12:55:00,43.84,43.84,43.81,43.82,7294.355291213107,23.0316,23.0316,23.0159,23.0211,7294.3553
2006-03-27 13:00:00,43.83,43.85,43.82,43.83,6396.588486140725,23.0264,23.0369,23.0211,23.0264,6396.5885
2006-03-27 13:05:00,43.83,43.84,43.82,43.82,9314.330602625969,23.0264,23.0316,23.0211,23.0211,9314.3306
2006-03-27 13:10:00,43.82,43.83,43.8,43.82,13017.618673549545,23.0211,23.0264,23.0106,23.0211,13017.6187
2006-03-27 13:15:00,43.82,43.86,43.82,43.84,11446.526764672875,23.0211,23.0421,23.0211,23.0316,11446.5268
2006-03-27 13:20:00,43.84,43.85,43.83,43.83,27718.550106609808,23.0316,23.0369,23.0264,23.0264,27718.5501
2006-03-27 13:25:00,43.83,43.85,43.82,43.84,39277.29772191673,23.0264,23.0369,23.0211,23.0316,39277.2977
2006-03-27 13:30:00,43.78,43.83,43.78,43.8,76646.84098305464,23.0001,23.0264,23.0001,23.0106,76646.841
2006-03-27 13:35:00,43.81,43.82,43.76,43.77,13466.502076085735,23.0159,23.0211,22.9896,22.9948,13466.5021
2006-03-27 13:40:00,43.77,43.78,43.76,43.76,10212.09740769835,22.9948,23.0001,22.9896,22.9896,10212.0974
2006-03-27 13:45:00,43.75,43.76,43.75,43.76,12119.851868477162,22.9843,22.9896,22.9843,22.9896,12119.8519
2006-03-27 13:50:00,43.75,43.76,43.75,43.75,9763.21400516216,22.9843,22.9896,22.9843,22.9843,9763.214
2006-03-27 13:55:00,43.77,43.82,43.75,43.81,17057.569296375266,22.9948,23.0211,22.9843,23.0159,17057.5693
2006-03-27 14:00:00,43.8,43.83,43.8,43.82,15710.919088766692,23.0106,23.0264,23.0106,23.0211,15710.9191
2006-03-27 14:05:00,43.82,43.86,43.82,43.85,6733.251038042868,23.0211,23.0421,23.0211,23.0369,6733.251
2006-03-27 14:10:00,43.85,43.85,43.82,43.82,24576.36628885647,23.0369,23.0369,23.0211,23.0211,24576.3663
2006-03-27 14:15:00,43.82,43.84,43.8,43.82,30411.85052182696,23.0211,23.0316,23.0106,23.0211,30411.8505
2006-03-27 14:20:00,43.81,43.85,43.81,43.85,15486.477387498597,23.0159,23.0369,23.0159,23.0369,15486.4774
2006-03-27 14:25:00,43.85,43.86,43.83,43.85,24239.703736954325,23.0369,23.0421,23.0264,23.0369,24239.7037
2006-03-27 14:30:00,43.85,43.85,43.82,43.83,47693.86151947032,23.0369,23.0369,23.0211,23.0264,47693.8615
2006-03-27 14:35:00,43.82,43.84,43.82,43.82,77769.04948939513,23.0211,23.0316,23.0211,23.0211,77769.0495
2006-03-27 14:40:00,43.83,43.89,43.82,43.88,108854.22511502636,23.0264,23.0579,23.0211,23.0526,108854.2251
2006-03-27 14:45:00,43.86,43.89,43.86,43.89,60711.48019301986,23.0421,23.0579,23.0421,23.0579,60711.4802
2006-03-27 14:50:00,43.88,43.89,43.87,43.87,122545.1688923802,23.0526,23.0579,23.0474,23.0474,122545.1689
2006-03-27 14:55:00,43.87,43.89,43.87,43.88,33778.476040848385,23.0474,23.0579,23.0474,23.0526,33778.476
2006-03-27 15:00:00,43.88,43.89,43.86,43.89,24800.80799012457,23.0526,23.0579,23.0421,23.0579,24800.808
2006-03-27 15:05:00,43.89,43.89,43.85,43.85,18404.21950398384,23.0579,23.0579,23.0369,23.0369,18404.2195
2006-03-27 15:10:00,43.85,43.88,43.83,43.84,10436.539108966446,23.0369,23.0526,23.0264,23.0316,10436.5391
2006-03-27 15:15:00,43.84,43.87,43.83,43.87,18179.777802715744,23.0316,23.0474,23.0264,23.0474,18179.7778
2006-03-27 15:20:00,43.87,43.88,43.82,43.83,18853.10290652003,23.0474,23.0526,23.0211,23.0264,18853.1029
2006-03-27 15:25:00,43.83,43.84,43.8,43.82,29514.08371675457,23.0264,23.0316,23.0106,23.0211,29514.0837
2006-03-27 15:30:00,43.82,43.85,43.82,43.84,18067.556952081697,23.0211,23.0369,23.0211,23.0316,18067.557
2006-03-27 15:35:00,43.83,43.86,43.83,43.84,19077.544607788124,23.0264,23.0421,23.0264,23.0316,19077.5446
2006-03-27 15:40:00,43.83,43.84,43.82,43.84,20199.753114128605,23.0264,23.0316,23.0211,23.0316,20199.7531
2006-03-27 15:45:00,43.84,43.87,43.82,43.84,39389.518572550776,23.0316,23.0474,23.0211,23.0316,39389.5186
2006-03-27 15:50:00,43.83,43.87,43.82,43.83,33778.476040848385,23.0264,23.0474,23.0211,23.0264,33778.476
2006-03-27 15:55:00,43.82,43.83,43.79,43.8,29626.30456738862,23.0211,23.0264,23.0054,23.0106,29626.3046
2006-03-28 09:30:00,43.69,43.69,43.66,43.69,32319.604982605768,22.9528,22.9528,22.9371,22.9528,32319.605
2006-03-28 09:35:00,43.69,43.73,43.66,43.71,17955.336101447647,22.9528,22.9738,22.9371,22.9633,17955.3361
2006-03-28 09:40:00,43.73,43.73,43.68,43.69,12680.9561216474,22.9738,22.9738,22.9476,22.9528,12680.9561
2006-03-28 09:45:00,43.69,43.74,43.68,43.73,138929.41308495117,22.9528,22.9791,22.9476,22.9738,138929.4131
2006-03-28 09:50:00,43.74,43.75,43.73,43.75,45786.1070586915,22.9791,22.9843,22.9738,22.9843,45786.1071
2006-03-28 09:55:00,43.74,43.76,43.74,43.74,32656.26753450791,22.9791,22.9896,22.9791,22.9791,32656.2675
2006-03-28 10:00:00,43.74,43.82,43.74,43.82,118392.99741892042,22.9791,23.0211,22.9791,23.0211,118392.9974
2006-03-28 10:05:00,43.83,43.88,43.75,43.75,94938.83963640445,23.0264,23.0526,22.9843,22.9843,94938.8396
2006-03-28 10:10:00,43.76,43.82,43.75,43.81,15037.593984962405,22.9896,23.0211,22.9843,23.0159,15037.594
2006-03-28 10:15:00,43.8,43.84,43.79,43.82,25249.69139266076,23.0106,23.0316,23.0054,23.0211,25249.6914
2006-03-28 10:20:00,43.82,43.83,43.8,43.82,80013.46650207609,23.0211,23.0264,23.0106,23.0211,80013.4665
2006-03-28 10:25:00,43.81,43.82,43.77,43.77,99539.8945124004,23.0159,23.0211,22.9948,22.9948,99539.8945
2006-03-28 10:30:00,43.76,43.8,43.73,43.76,66883.62697789249,22.9896,23.0106,22.9738,22.9896,66883.627
2006-03-28 10:35:00,43.78,43.78,43.75,43.76,35349.56794972506,23.0001,23.0001,22.9843,22.9896,35349.5679
2006-03-28 10:40:00,43.75,43.76,43.74,43.75,72494.66950959488,22.9843,22.9896,22.9791,22.9843,72494.6695
2006-03-28 10:45:00,43.75,43.77,43.75,43.76,18291.99865334979,22.9843,22.9948,22.9843,22.9896,18291.9987
2006-03-28 10:50:00,43.77,43.77,43.75,43.76,19077.544607788124,22.9948,22.9948,22.9843,22.9896,19077.5446
2006-03-28 10:55:00,43.76,43.78,43.75,43.76,14925.373134328358,22.9896,23.0001,22.9843,22.9896,14925.3731
2006-03-28 11:00:00,43.76,43.77,43.75,43.77,9650.99315452811,22.9896,22.9948,22.9843,22.9948,9650.9932
2006-03-28 11:05:00,43.78,43.78,43.75,43.78,97856.58175288967,23.0001,23.0001,22.9843,23.0001,97856.5818
2006-03-28 11:10:00,43.78,43.8,43.76,43.79,56110.4253170239,23.0001,23.0106,22.9896,23.0054,56110.4253
2006-03-28 11:15:00,43.8,43.8,43.78,43.79,13915.385478621927,23.0106,23.0106,23.0001,23.0054,13915.3855
2006-03-28 11:20:00,43.79,43.8,43.78,43.8,57569.29637526653,23.0054,23.0106,23.0001,23.0106,57569.2964
2006-03-28 11:25:00,43.79,43.8,43.78,43.78,13354.281225451688,23.0054,23.0106,23.0001,23.0001,13354.2812
2006-03-28 11:30:00,43.78,43.8,43.78,43.8,11334.305914038829,23.0001,23.0106,23.0001,23.0106,11334.3059
2006-03-28 11:35:00,43.8,43.8,43.77,43.79,12007.631017843114,23.0106,23.0106,22.9948,23.0054,12007.631
2006-03-28 11:40:00,43.78,43.79,43.76,43.78,23341.93693188194,23.0001,23.0054,22.9896,23.0001,23341.9369
2006-03-28 11:45:00,43.78,43.79,43.77,43.79,12232.072719111213,23.0001,23.0054,22.9948,23.0054,12232.0727
2006-03-28 11:50:00,43.78,43.79,43.78,43.79,14476.489731792166,23.0001,23.0054,23.0001,23.0054,14476.4897
2006-03-28 11:55:00,43.79,43.79,43.77,43.78,17506.452698911457,23.0054,23.0054,22.9948,23.0001,17506.4527
2006-03-28 12:00:00,43.77,43.78,43.75,43.78,18740.882055885984,22.9948,23.0001,22.9843,23.0001,18740.8821
2006-03-28 12:05:00,43.78,43.8,43.78,43.8,17843.1152508136,23.0001,23.0106,23.0001,23.0106,17843.1153
2006-03-28 12:10:00,43.8,43.8,43.79,43.8,21546.403321737176,23.0106,23.0106,23.0054,23.0106,21546.4033
2006-03-28 12:15:00,43.79,43.87,43.79,43.87,61497.02614745819,23.0054,23.0474,23.0054,23.0474,61497.0261
2006-03-28 12:20:00,43.88,43.89,43.86,43.87,42307.26068903602,23.0526,23.0579,23.0421,23.0474,42307.2607
2006-03-28 12:25:00,43.88,43.89,43.87,43.88,49489.39512961508,23.0526,23.0579,23.0474,23.0526,49489.3951
2006-03-28 12:30:00,43.88,43.89,43.87,43.87,36920.65985860173,23.0526,23.0579,23.0474,23.0474,36920.6599
2006-03-28 12:35:00,43.88,43.88,43.87,43.87,21097.519919200982,23.0526,23.0526,23.0474,23.0474,21097.5199
2006-03-28 12:40:00,43.88,43.89,43.85,43.86,90450.00561104252,23.0526,23.0579,23.0369,23.0421,90450.0056
2006-03-28 12:45:00,43.86,43.88,43.84,43.84,7855.459544383346,23.0421,23.0526,23.0316,23.0316,7855.4595
2006-03-28 12:50:00,43.84,43.85,43.82,43.82,6172.146784872629,23.0316,23.0369,23.0211,23.0211,6172.1468
2006-03-28 12:55:00,43.82,43.88,43.81,43.87,26708.562450903377,23.0211,23.0526,23.0159,23.0474,26708.5625
2006-03-28 13:00:00,43.87,43.87,43.84,43.84,7294.355291213107,23.0474,23.0474,23.0316,23.0316,7294.3553
2006-03-28 13:05:00,43.84,43.84,43.82,43.82,10997.643362136683,23.0316,23.0316,23.0211,23.0211,10997.6434
2006-03-28 13:10:00,43.82,43.82,43.79,43.8,23566.37863315004,23.0211,23.0211,23.0054,23.0106,23566.3786
2006-03-28 13:15:00,43.81,43.81,43.77,43.79,12680.9561216474,23.0159,23.0159,22.9948,23.0054,12680.9561
2006-03-28 13:20:00,43.78,43.8,43.78,43.79,18853.10290652003,23.0001,23.0106,23.0001,23.0054,18853.1029
2006-03-28 13:25:00,43.79,43.85,43.79,43.84,20648.6365166648,23.0054,23.0369,23.0054,23.0316,20648.6365
2006-03-28 13:30:00,43.84,43.85,43.84,43.84,10773.201660868588,23.0316,23.0369,23.0316,23.0316,10773.2017
2006-03-28 13:35:00,43.84,43.84,43.82,43.84,40736.16878015935,23.0316,23.0316,23.0211,23.0316,40736.1688
2006-03-28 13:40:00,43.83,43.84,43.8,43.82,25249.69139266076,23.0264,23.0316,23.0106,23.0211,25249.6914
2006-03-28 13:45:00,43.81,43.88,43.81,43.87,25810.795645831,23.0159,23.0526,23.0159,23.0474,25810.7956
2006-03-28 13:50:00,43.87,43.88,43.84,43.85,8192.12209628549,23.0474,23.0526,23.0316,23.0369,8192.1221
2006-03-28 13:55:00,43.86,43.86,43.84,43.85,76983.50353495679,23.0421,23.0421,23.0316,23.0369,76983.5035
2006-03-28 14:00:00,43.85,43.88,43.84,43.87,25361.9122432948,23.0369,23.0526,23.0316,23.0474,25361.9122
2006-03-28 14:05:00,43.86,43.87,43.83,43.85,54875.995960049375,23.0421,23.0474,23.0264,23.0369,54875.996
2006-03-28 14:10:00,43.86,43.87,43.8,43.83,20424.1948153967,23.0421,23.0474,23.0106,23.0264,20424.1948
2006-03-28 14:15:00,43.82,43.84,43.66,43.71,42756.14409157221,23.0211,23.0316,22.9371,22.9633,42756.1441
2006-03-28 14:20:00,43.68,43.72,43.49,43.53,65761.41847155201,22.9476,22.9686,22.8477,22.8688,65761.4185
2006-03-28 14:25:00,43.55,43.6,43.49,43.57,79452.36224890585,22.8793,22.9055,22.8477,22.8898,79452.3622
2006-03-28 14:30:00,43.57,43.62,43.52,43.57,93031.08517562565,22.8898,22.916,22.8635,22.8898,93031.0852
2006-03-28 14:35:00,43.57,43.61,43.53,43.54,39950.62282572102,22.8898,22.9108,22.8688,22.874,39950.6228
2006-03-28 14:40:00,43.57,43.66,43.56,43.62,36808.43900796768,22.8898,22.9371,22.8845,22.916,36808.439
2006-03-28 14:45:00,43.62,43.63,43.55,43.63,38267.3100662103,22.916,22.9213,22.8793,22.9213,38267.3101
2006-03-28 14:50:00,43.63,43.69,43.58,43.68,18516.440354617887,22.9213,22.9528,22.895,22.9476,18516.4404
2006-03-28 14:55:00,43.66,43.67,43.58,43.63,55549.32106385366,22.9371,22.9423,22.895,22.9213,55549.3211
2006-03-28 15:00:00,43.63,43.64,43.53,43.54,34900.68454718887,22.9213,22.9265,22.8688,22.874,34900.6845
2006-03-28 15:05:00,43.54,43.57,43.51,43.56,25586.3539445629,22.874,22.8898,22.8583,22.8845,25586.3539
2006-03-28 15:10:00,43.57,43.57,43.53,43.54,31085.17562563124,22.8898,22.8898,22.8688,22.874,31085.1756
2006-03-28 15:15:00,43.54,43.56,43.49,43.55,37032.880709235775,22.874,22.8845,22.8477,22.8793,37032.8807
2006-03-28 15:20:00,43.57,43.66,43.57,43.65,59364.829985411285,22.8898,22.9371,22.8898,22.9318,59364.83
2006-03-28 15:25:00,43.63,43.64,43.55,43.58,16047.581640668835,22.9213,22.9265,22.8793,22.895,16047.5816
2006-03-28 15:30:00,43.58,43.59,43.53,43.57,25923.016496465043,22.895,22.9003,22.8688,22.8898,25923.0165
2006-03-28 15:35:00,43.57,43.57,43.52,43.54,36022.89305352934,22.8898,22.8898,22.8635,22.874,36022.8931
2006-03-28 15:40:00,43.52,43.54,43.49,43.49,46459.43216249579,22.8635,22.874,22.8477,22.8477,46459.4322
2006-03-28 15:45:00,43.5,43.5,43.44,43.46,36247.33475479744,22.853,22.853,22.8215,22.832,36247.3348
2006-03-28 15:50:00,43.46,43.49,43.44,43.49,33778.476040848385,22.832,22.8477,22.8215,22.8477,33778.476
2006-03-28 15:55:00,43.48,43.5,43.46,43.46,39389.518572550776,22.8425,22.853,22.832,22.832,39389.5186
2006-03-29 09:30:00,43.62,43.66,43.59,43.62,38155.08921557625,22.916,22.9371,22.9003,22.916,38155.0892
2006-03-29 09:35:00,43.63,43.63,43.51,43.61,15935.360790034789,22.9213,22.9213,22.8583,22.9108,15935.3608
2006-03-29 09:40:00,43.61,43.67,43.57,43.6,18628.66120525193,22.9108,22.9423,22.8898,22.9055,18628.6612
2006-03-29 09:45:00,43.59,43.59,43.55,43.55,15598.698238132643,22.9003,22.9003,22.8793,22.8793,15598.6982
2006-03-29 09:50:00,43.56,43.59,43.55,43.58,32319.604982605768,22.8845,22.9003,22.8793,22.895,32319.605
2006-03-29 09:55:00,43.57,43.61,43.55,43.55,71709.12355515655,22.8898,22.9108,22.8793,22.8793,71709.1236
2006-03-29 10:00:00,43.55,43.57,43.53,43.57,39052.85602064864,22.8793,22.8898,22.8688,22.8898,39052.856
2006-03-29 10:05:00,43.55,43.57,43.51,43.53,10997.643362136683,22.8793,22.8898,22.8583,22.8688,10997.6434
2006-03-29 10:10:00,43.51,43.53,43.49,43.52,14252.04803052407,22.8583,22.8688,22.8477,22.8635,14252.048
2006-03-29 10:15:00,43.52,43.56,43.49,43.52,17169.790147009313,22.8635,22.8845,22.8477,22.8635,17169.7901
2006-03-29 10:20:00,43.51,43.56,43.49,43.56,54539.33340814723,22.8583,22.8845,22.8477,22.8845,54539.3334
2006-03-29 10:25:00,43.54,43.56,43.47,43.52,15037.593984962405,22.874,22.8845,22.8372,22.8635,15037.594
2006-03-29 10:30:00,43.52,43.52,43.49,43.49,16496.465043205026,22.8635,22.8635,22.8477,22.8477,16496.465
2006-03-29 10:35:00,43.49,43.49,43.45,43.46,14252.04803052407,22.8477,22.8477,22.8267,22.832,14252.048
2006-03-29 10:40:00,43.47,43.5,43.46,43.49,26035.23734709909,22.8372,22.853,22.832,22.8477,26035.2373
2006-03-29 10:45:00,43.49,43.5,43.46,43.46,26147.458197733136,22.8477,22.853,22.832,22.832,26147.4582
2006-03-29 10:50:00,43.47,43.51,43.47,43.51,69913.58994501177,22.8372,22.8583,22.8372,22.8583,69913.5899
2006-03-29 10:55:00,43.51,43.51,43.47,43.49,17169.790147009313,22.8583,22.8583,22.8372,22.8477,17169.7901
2006-03-29 11:00:00,43.49,43.49,43.46,43.49,15037.593984962405,22.8477,22.8477,22.832,22.8477,15037.594
2006-03-29 11:05:00,43.49,43.54,43.49,43.51,77432.38693749298,22.8477,22.874,22.8477,22.8583,77432.3869
2006-03-29 11:10:00,43.51,43.52,43.45,43.48,19750.86971159241,22.8583,22.8635,22.8267,22.8425,19750.8697
2006-03-29 11:15:00,43.49,43.49,43.48,43.48,20311.97396476265,22.8477,22.8477,22.8425,22.8425,20311.974
2006-03-29 11:20:00,43.49,43.51,43.48,43.51,60487.038491751766,22.8477,22.8583,22.8425,22.8583,60487.0385
2006-03-29 11:25:00,43.5,43.57,43.5,43.57,20648.6365166648,22.853,22.8898,22.853,22.8898,20648.6365
2006-03-29 11:30:00,43.57,43.66,43.57,43.61,36471.776456065534,22.8898,22.9371,22.8898,22.9108,36471.7765
2006-03-29 11:35:00,43.61,43.65,43.61,43.62,6621.03018740882,22.9108,22.9318,22.9108,22.916,6621.0302
2006-03-29 11:40:00,43.62,43.66,43.62,43.63,68342.4980361351,22.916,22.9371,22.916,22.9213,68342.498
2006-03-29 11:45:00,43.63,43.66,43.62,43.65,12007.631017843114,22.9213,22.9371,22.916,22.9318,12007.631
2006-03-29 11:50:00,43.65,43.66,43.62,43.62,12905.397822915496,22.9318,22.9371,22.916,22.916,12905.3978
2006-03-29 11:55:00,43.61,43.62,43.57,43.58,8528.784648187633,22.9108,22.916,22.8898,22.895,8528.7846
2006-03-29 12:00:00,43.59,43.65,43.57,43.61,29289.642015486475,22.9003,22.9318,22.8898,22.9108,29289.642
2006-03-29 12:05:00,43.6,43.6,43.54,43.55,7294.355291213107,22.9055,22.9055,22.874,22.8793,7294.3553
2006-03-29 12:10:00,43.57,43.57,43.55,43.57,3815.5089215576254,22.8898,22.8898,22.8793,22.8898,3815.5089
2006-03-29 12:15:00,43.57,43.57,43.56,43.57,12232.072719111213,22.8898,22.8898,22.8845,22.8898,12232.0727
2006-03-29 12:20:00,43.56,43.57,43.56,43.56,3029.9629671192906,22.8845,22.8898,22.8845,22.8845,3029.963
2006-03-29 12:25:00,43.55,43.56,43.53,43.55,35125.12624845696,22.8793,22.8845,22.8688,22.8793,35125.1262
2006-03-29 12:30:00,43.57,43.57,43.56,43.57,16159.802491302884,22.8898,22.8898,22.8845,22.8898,16159.8025
2006-03-29 12:35:00,43.57,43.62,43.57,43.62,27830.77095724385,22.8898,22.916,22.8898,22.916,27830.771
2006-03-29 12:40:00,43.61,43.64,43.58,43.61,25137.470542026706,22.9108,22.9265,22.895,22.9108,25137.4705
2006-03-29 12:45:00,43.62,43.62,43.57,43.58,13578.722926719784,22.916,22.916,22.8898,22.895,13578.7229
2006-03-29 12:50:00,43.58,43.58,43.56,43.57,19638.648860958365,22.895,22.895,22.8845,22.8898,19638.6489
2006-03-29 12:55:00,43.57,43.58,43.51,43.54,74739.08652227583,22.8898,22.895,22.8583,22.874,74739.0865
2006-03-29 13:00:00,43.54,43.57,43.53,43.57,16384.24419257098,22.874,22.8898,22.8688,22.8898,16384.2442
2006-03-29 13:05:00,43.56,43.59,43.56,43.57,5835.484232970485,22.8845,22.9003,22.8845,22.8898,5835.4842
2006-03-29 13:10:00,43.58,43.59,43.57,43.57,15262.035686230502,22.895,22.9003,22.8898,22.8898,15262.0357
2006-03-29 13:15:00,43.57,43.58,43.52,43.58,68342.4980361351,22.8898,22.895,22.8635,22.895,68342.498
2006-03-29 13:20:00,43.58,43.64,43.58,43.58,35012.90539782291,22.895,22.9265,22.895,22.895,35012.9054
2006-03-29 13:25:00,43.59,43.6,43.57,43.6,13354.281225451688,22.9003,22.9055,22.8898,22.9055,13354.2812
2006-03-29 13:30:00,43.6,43.66,43.59,43.65,73729.0988665694,22.9055,22.9371,22.9003,22.9318,73729.0989
2006-03-29 13:35:00,43.65,43.66,43.62,43.63,13690.943777353832,22.9318,22.9371,22.916,22.9213,13690.9438
2006-03-29 13:40:00,43.63,43.66,43.63,43.65,11558.747615306924,22.9213,22.9371,22.9213,22.9318,11558.7476
2006-03-29 13:45:00,43.65,43.68,43.64,43.67,48030.524071372456,22.9318,22.9476,22.9265,22.9423,48030.5241
2006-03-29 13:50:00,43.67,43.69,43.66,43.69,51621.59129166199,22.9423,22.9528,22.9371,22.9528,51621.5913
2006-03-29 13:55:00,43.68,43.71,43.68,43.7,23341.93693188194,22.9476,22.9633,22.9476,22.9581,23341.9369
2006-03-29 14:00:00,43.7,43.7,43.67,43.69,32544.04668387386,22.9581,22.9581,22.9423,22.9528,32544.0467
2006-03-29 14:05:00,43.68,43.7,43.66,43.7,11109.864212770732,22.9476,22.9581,22.9371,22.9581,11109.8642
2006-03-29 14:10:00,43.7,43.71,43.67,43.68,12905.397822915496,22.9581,22.9633,22.9423,22.9476,12905.3978
2006-03-29 14:15:00,43.68,43.71,43.67,43.71,32544.04668387386,22.9476,22.9633,22.9423,22.9633,32544.0467
2006-03-29 14:20:00,43.7,43.74,43.68,43.74,30411.85052182696,22.9581,22.9791,22.9476,22.9791,30411.8505
2006-03-29 14:25:00,43.73,43.82,43.73,43.8,68005.83548423297,22.9738,23.0211,22.9738,23.0106,68005.8355
2006-03-29 14:30:00,43.81,43.82,43.79,43.81,25361.9122432948,23.0159,23.0211,23.0054,23.0159,25361.9122
2006-03-29 14:35:00,43.8,43.8,43.75,43.76,10885.422511502637,23.0106,23.0106,22.9843,22.9896,10885.4225
2006-03-29 14:40:00,43.75,43.77,43.75,43.76,37369.54326113792,22.9843,22.9948,22.9843,22.9896,37369.5433
2006-03-29 14:45:00,43.76,43.78,43.75,43.77,21883.06587363932,22.9896,23.0001,22.9843,22.9948,21883.0659
2006-03-29 14:50:00,43.76,43.78,43.74,43.75,7743.238693749298,22.9896,23.0001,22.9791,22.9843,7743.2387
2006-03-29 14:55:00,43.75,43.79,43.75,43.76,14364.26888115812,22.9843,23.0054,22.9843,22.9896,14364.2689
2006-03-29 15:00:00,43.76,43.76,43.68,43.71,61945.90954999439,22.9896,22.9896,22.9476,22.9633,61945.9095
2006-03-29 15:05:00,43.7,43.72,43.67,43.7,9650.99315452811,22.9581,22.9686,22.9423,22.9581,9650.9932
2006-03-29 15:10:00,43.68,43.71,43.68,43.7,10548.759959600491,22.9476,22.9633,22.9476,22.9581,10548.76
2006-03-29 15:15:00,43.7,43.71,43.66,43.71,21434.18247110313,22.9581,22.9633,22.9371,22.9633,21434.1825
2006-03-29 15:20:00,43.72,43.75,43.71,43.71,17057.569296375266,22.9686,22.9843,22.9633,22.9633,17057.5693
2006-03-29 15:25:00,43.7,43.71,43.68,43.68,14027.606329255976,22.9581,22.9633,22.9476,22.9476,14027.6063
2006-03-29 15:30:00,43.69,43.7,43.66,43.68,27606.32925597576,22.9528,22.9581,22.9371,22.9476,27606.3293
2006-03-29 15:35:00,43.68,43.68,43.65,43.66,19863.09056222646,22.9476,22.9476,22.9318,22.9371,19863.0906
2006-03-29 15:40:00,43.67,43.69,43.65,43.67,23341.93693188194,22.9423,22.9528,22.9318,22.9423,23341.9369
2006-03-29 15:45:00,43.67,43.68,43.64,43.65,26259.679048367187,22.9423,22.9476,22.9265,22.9318,26259.679
2006-03-29 15:50:00,43.64,43.68,43.64,43.65,30860.733924363147,22.9265,22.9476,22.9265,22.9318,30860.7339
2006-03-29 15:55:00,43.65,43.67,43.65,43.66,37930.64751430816,22.9318,22.9423,22.9318,22.9371,37930.6475
2006-03-30 09:30:00,43.49,43.54,43.49,43.54,47806.08237010436,22.8477,22.874,22.8477,22.874,47806.0824
2006-03-30 09:35:00,43.5,43.65,43.5,43.58,26259.679048367187,22.853,22.9318,22.853,22.895,26259.679
2006-03-30 09:40:00,43.61,43.63,43.57,43.62,28167.433509146,22.9108,22.9213,22.8898,22.916,28167.4335
2006-03-30 09:45:00,43.62,43.65,43.61,43.62,40175.06452698911,22.916,22.9318,22.9108,22.916,40175.0645
2006-03-30 09:50:00,43.62,43.66,43.61,43.66,53304.90405117271,22.916,22.9371,22.9108,22.9371,53304.9041
2006-03-30 09:55:00,43.66,43.85,43.65,43.8,201324.2060374817,22.9371,23.0369,22.9318,23.0106,201324.206
2006-03-30 10:00:00,43.78,43.79,43.65,43.66,55549.32106385366,23.0001,23.0054,22.9318,22.9371,55549.3211
2006-03-30 10:05:00,43.66,43.76,43.65,43.71,36359.55560543149,22.9371,22.9896,22.9318,22.9633,36359.5556
2006-03-30 10:10:00,43.7,43.74,43.68,43.72,112445.2923353159,22.9581,22.9791,22.9476,22.9686,112445.2923
2006-03-30 10:15:00,43.72,43.74,43.71,43.71,27157.445853439567,22.9686,22.9791,22.9633,22.9633,27157.4459
2006-03-30 10:20:00,43.71,43.79,43.66,43.79,64414.76826394344,22.9633,23.0054,22.9371,23.0054,64414.7683
2006-03-30 10:25:00,43.78,43.81,43.78,43.8,49040.51172707889,23.0001,23.0159,23.0001,23.0106,49040.5117
2006-03-30 10:30:00,43.79,43.79,43.75,43.78,68454.71888676916,23.0054,23.0054,22.9843,23.0001,68454.7189
2006-03-30 10:35:00,43.78,43.79,43.74,43.74,41633.93558523173,23.0001,23.0054,22.9791,22.9791,41633.9356
2006-03-30 10:40:00,43.72,43.75,43.66,43.75,183593.3116373022,22.9686,22.9843,22.9371,22.9843,183593.3116
2006-03-30 10:45:00,43.75,43.77,43.74,43.76,32992.93008641005,22.9843,22.9948,22.9791,22.9896,32992.9301
2006-03-30 10:50:00,43.77,43.81,43.77,43.78,107844.23745931992,22.9948,23.0159,22.9948,23.0001,107844.2375
2006-03-30 10:55:00,43.77,43.79,43.73,43.79,66322.52272472225,22.9948,23.0054,22.9738,23.0054,66322.5227
2006-03-30 11:00:00,43.79,43.79,43.74,43.78,44102.79429918079,23.0054,23.0054,22.9791,23.0001,44102.7943
2006-03-30 11:05:00,43.77,43.78,43.72,43.74,77095.72438559085,22.9948,23.0001,22.9686,22.9791,77095.7244
2006-03-30 11:10:00,43.74,43.74,43.65,43.69,30972.9547749972,22.9791,22.9791,22.9318,22.9528,30972.9548
2006-03-30 11:15:00,43.69,43.7,43.68,43.68,24688.587139490515,22.9528,22.9581,22.9476,22.9476,24688.5871
2006-03-30 11:20:00,43.68,43.7,43.66,43.66,28952.97946358433,22.9476,22.9581,22.9371,22.9371,28952.9795
2006-03-30 11:25:00,43.66,43.67,43.65,43.65,28055.21265851195,22.9371,22.9423,22.9318,22.9318,28055.2127
2006-03-30 11:30:00,43.65,43.69,43.65,43.69,40287.28537762316,22.9318,22.9528,22.9318,22.9528,40287.2854
2006-03-30 11:35:00,43.69,43.7,43.62,43.66,20424.1948153967,22.9528,22.9581,22.916,22.9371,20424.1948
2006-03-30 11:40:00,43.66,43.69,43.65,43.65,16159.802491302884,22.9371,22.9528,22.9318,22.9318,16159.8025
2006-03-30 11:45:00,43.65,43.73,43.65,43.71,29514.08371675457,22.9318,22.9738,22.9318,22.9633,29514.0837
2006-03-30 11:50:00,43.7,43.74,43.7,43.74,13578.722926719784,22.9581,22.9791,22.9581,22.9791,13578.7229
2006-03-30 11:55:00,43.74,43.78,43.74,43.77,12119.851868477162,22.9791,23.0001,22.9791,22.9948,12119.8519
2006-03-30 12:00:00,43.77,43.82,43.77,43.78,29514.08371675457,22.9948,23.0211,22.9948,23.0001,29514.0837
2006-03-30 12:05:00,43.78,43.89,43.78,43.89,35125.12624845696,23.0001,23.0579,23.0001,23.0579,35125.1262
2006-03-30 12:10:00,43.9,43.91,43.87,43.9,24127.48288632028,23.0631,23.0684,23.0474,23.0631,24127.4829
2006-03-30 12:15:00,43.89,43.94,43.88,43.94,15486.477387498597,23.0579,23.0842,23.0526,23.0842,15486.4774
2006-03-30 12:20:00,43.92,44.05,43.91,44.05,74963.52822354394,23.0736,23.1419,23.0684,23.1419,74963.5282
2006-03-30 12:25:00,44.03,44.04,43.96,43.96,36583.99730669958,23.1314,23.1367,23.0947,23.0947,36583.9973
2006-03-30 12:30:00,43.97,43.97,43.91,43.96,31758.500729435527,23.0999,23.0999,23.0684,23.0947,31758.5007
2006-03-30 12:35:00,43.96,43.98,43.9,43.9,17506.452698911457,23.0947,23.1052,23.0631,23.0631,17506.4527
2006-03-30 12:40:00,43.9,43.91,43.86,43.9,21209.74076983504,23.0631,23.0684,23.0421,23.0631,21209.7408
2006-03-30 12:45:00,43.89,43.9,43.86,43.9,19526.42801032432,23.0579,23.0631,23.0421,23.0631,19526.428
2006-03-30 12:50:00,43.89,43.9,43.86,43.88,36471.776456065534,23.0579,23.0631,23.0421,23.0526,36471.7765
2006-03-30 12:55:00,43.89,43.9,43.81,43.83,21321.961620469083,23.0579,23.0631,23.0159,23.0264,21321.9616
2006-03-30 13:00:00,43.83,43.83,43.72,43.75,46347.21131186174,23.0264,23.0264,22.9686,22.9843,46347.2113
2006-03-30 13:05:00,43.76,43.77,43.73,43.74,7967.6803950173935,22.9896,22.9948,22.9738,22.9791,7967.6804
2006-03-30 13:10:00,43.73,43.74,43.64,43.65,32095.16328133767,22.9738,22.9791,22.9265,22.9318,32095.1633
2006-03-30 13:15:00,43.65,43.67,43.65,43.67,7406.576141847155,22.9318,22.9423,22.9318,22.9423,7406.5761
2006-03-30 13:20:00,43.67,43.76,43.67,43.74,7967.6803950173935,22.9423,22.9896,22.9423,22.9791,7967.6804
2006-03-30 13:25:00,43.75,43.75,43.7,43.7,7069.913589945011,22.9843,22.9843,22.9581,22.9581,7069.9136
2006-03-30 13:30:00,43.7,43.71,43.61,43.63,37369.54326113792,22.9581,22.9633,22.9108,22.9213,37369.5433
2006-03-30 13:35:00,43.63,43.65,43.6,43.63,14027.606329255976,22.9213,22.9318,22.9055,22.9213,14027.6063
2006-03-30 13:40:00,43.62,43.63,43.57,43.59,15149.814835596451,22.916,22.9213,22.8898,22.9003,15149.8148
2006-03-30 13:45:00,43.58,43.61,43.57,43.61,16608.685893839076,22.895,22.9108,22.8898,22.9108,16608.6859
2006-03-30 13:50:00,43.58,43.61,43.57,43.59,11558.747615306924,22.895,22.9108,22.8898,22.9003,11558.7476
2006-03-30 13:55:00,43.58,43.6,43.57,43.57,9763.21400516216,22.895,22.9055,22.8898,22.8898,9763.214
2006-03-30 14:00:00,43.57,43.61,43.57,43.59,39052.85602064864,22.8898,22.9108,22.8898,22.9003,39052.856
2006-03-30 14:05:00,43.59,43.59,43.56,43.56,14252.04803052407,22.9003,22.9003,22.8845,22.8845,14252.048
2006-03-30 14:10:00,43.55,43.55,43.5,43.5,15823.13993940074,22.8793,22.8793,22.853,22.853,15823.1399
2006-03-30 14:15:00,43.5,43.53,43.49,43.49,21658.624172371223,22.853,22.8688,22.8477,22.8477,21658.6242
2006-03-30 14:20:00,43.49,43.49,43.45,43.49,33441.813488946245,22.8477,22.8477,22.8267,22.8477,33441.8135
2006-03-30 14:25:00,43.49,43.52,43.47,43.49,24464.145438222426,22.8477,22.8635,22.8372,22.8477,24464.1454
2006-03-30 14:30:00,43.48,43.49,43.47,43.48,28279.654359780045,22.8425,22.8477,22.8372,22.8425,28279.6544
2006-03-30 14:35:00,43.48,43.48,43.42,43.45,43317.24834474245,22.8425,22.8425,22.811,22.8267,43317.2483
2006-03-30 14:40:00,43.46,43.46,43.41,43.45,36135.113904163394,22.832,22.832,22.8057,22.8267,36135.1139
2006-03-30 14:45:00,43.46,43.46,43.43,43.46,29738.525418022666,22.832,22.832,22.8162,22.832,29738.5254
2006-03-30 14:50:00,43.46,43.47,43.41,43.41,45000.56110425317,22.832,22.8372,22.8057,22.8057,45000.5611
2006-03-30 14:55:00,43.42,43.44,43.41,43.44,24015.262035686228,22.811,22.8215,22.8057,22.8215,24015.262
2006-03-30 15:00:00,43.43,43.48,43.43,43.47,25249.69139266076,22.8162,22.8425,22.8162,22.8372,25249.6914
2006-03-30 15:05:00,43.47,43.55,43.47,43.55,44215.01514981483,22.8372,22.8793,22.8372,22.8793,44215.0151
2006-03-30 15:10:00,43.55,43.56,43.54,43.54,20985.29906856694,22.8793,22.8845,22.874,22.874,20985.2991
2006-03-30 15:15:00,43.55,43.57,43.53,43.54,42531.70239030412,22.8793,22.8898,22.8688,22.874,42531.7024
2006-03-30 15:20:00,43.54,43.57,43.51,43.53,34339.580294018626,22.874,22.8898,22.8583,22.8688,34339.5803
2006-03-30 15:25:00,43.54,43.54,43.5,43.52,19975.31141286051,22.874,22.874,22.853,22.8635,19975.3114
2006-03-30 15:30:00,43.52,43.53,43.51,43.51,39950.62282572102,22.8635,22.8688,22.8583,22.8583,39950.6228
2006-03-30 15:35:00,43.52,43.52,43.5,43.51,23454.15778251599,22.8635,22.8635,22.853,22.8583,23454.1578
2006-03-30 15:40:00,43.51,43.52,43.48,43.5,25586.3539445629,22.8583,22.8635,22.8425,22.853,25586.3539
2006-03-30 15:45:00,43.51,43.51,43.48,43.48,54427.11255751318,22.8583,22.8583,22.8425,22.8425,54427.1126
2006-03-30 15:50:00,43.48,43.5,43.48,43.49,29514.08371675457,22.8425,22.853,22.8425,22.8477,29514.0837
2006-03-30 15:55:00,43.49,43.49,43.47,43.47,41746.156435865785,22.8477,22.8477,22.8372,22.8372,41746.1564
2006-03-31 09:30:00,43.46,43.49,43.41,43.41,45112.781954887214,22.832,22.8477,22.8057,22.8057,45112.782
2006-03-31 09:35:00,43.41,43.43,43.33,43.33,14813.15228369431,22.8057,22.8162,22.7637,22.7637,14813.1523
2006-03-31 09:40:00,43.33,43.36,43.29,43.34,15262.035686230502,22.7637,22.7794,22.7427,22.7689,15262.0357
2006-03-31 09:45:00,43.34,43.35,43.31,43.31,16272.02334193693,22.7689,22.7742,22.7532,22.7532,16272.0233
2006-03-31 09:50:00,43.29,43.3,43.22,43.25,38267.3100662103,22.7427,22.7479,22.7059,22.7217,38267.3101
2006-03-31 09:55:00,43.26,43.37,43.26,43.37,15262.035686230502,22.7269,22.7847,22.7269,22.7847,15262.0357
2006-03-31 10:00:00,43.37,43.37,43.23,43.29,46683.87386376388,22.7847,22.7847,22.7112,22.7427,46683.8739
2006-03-31 10:05:00,43.3,43.33,43.24,43.29,24464.145438222426,22.7479,22.7637,22.7164,22.7427,24464.1454
2006-03-31 10:10:00,43.29,43.32,43.26,43.26,22444.17012680956,22.7427,22.7584,22.7269,22.7269,22444.1701
2006-03-31 10:15:00,43.28,43.29,43.26,43.26,15149.814835596451,22.7374,22.7427,22.7269,22.7269,15149.8148
2006-03-31 10:20:00,43.27,43.28,43.22,43.25,29850.74626865672,22.7322,22.7374,22.7059,22.7217,29850.7463
2006-03-31 10:25:00,43.25,43.27,43.22,43.22,24800.80799012457,22.7217,22.7322,22.7059,22.7059,24800.808
2006-03-31 10:30:00,43.21,43.24,43.2,43.22,27606.32925597576,22.7006,22.7164,22.6954,22.7059,27606.3293
2006-03-31 10:35:00,43.21,43.23,43.18,43.23,15935.360790034789,22.7006,22.7112,22.6849,22.7112,15935.3608
2006-03-31 10:40:00,43.22,43.45,43.19,43.24,22444.17012680956,22.7059,22.8267,22.6901,22.7164,22444.1701
2006-03-31 10:45:00,43.25,43.25,43.21,43.25,27942.9918078779,22.7217,22.7217,22.7006,22.7217,27942.9918
2006-03-31 10:50:00,43.24,43.26,43.17,43.2,77769.04948939513,22.7164,22.7269,22.6796,22.6954,77769.0495
2006-03-31 10:55:00,43.2,43.22,43.17,43.22,27269.666704073614,22.6954,22.7059,22.6796,22.7059,27269.6667
2006-03-31 11:00:00,43.19,43.23,43.13,43.14,35012.90539782291,22.6901,22.7112,22.6586,22.6639,35012.9054
2006-03-31 11:05:00,43.14,43.19,43.12,43.17,26933.00415217147,22.6639,22.6901,22.6534,22.6796,26933.0042
2006-03-31 11:10:00,43.18,43.19,43.14,43.17,17618.673549545503,22.6849,22.6901,22.6639,22.6796,17618.6735
2006-03-31 11:15:00,43.16,43.19,43.16,43.19,8753.226349455728,22.6744,22.6901,22.6744,22.6901,8753.2263
2006-03-31 11:20:00,43.19,43.19,43.15,43.15,9987.655706430254,22.6901,22.6901,22.6691,22.6691,9987.6557
2006-03-31 11:25:00,43.15,43.15,43.08,43.08,56334.867018292,22.6691,22.6691,22.6323,22.6323,56334.867
2006-03-31 11:30:00,43.12,43.12,42.97,43.0,59925.934238581525,22.6534,22.6534,22.5746,22.5903,59925.9342
2006-03-31 11:35:00,43.0,43.03,42.99,43.03,19526.42801032432,22.5903,22.6061,22.5851,22.6061,19526.428
2006-03-31 11:40:00,43.03,43.03,42.97,43.0,23005.2743799798,22.6061,22.6061,22.5746,22.5903,23005.2744
2006-03-31 11:45:00,42.97,43.0,42.92,43.0,66883.62697789249,22.5746,22.5903,22.5483,22.5903,66883.627
2006-03-31 11:50:00,42.99,43.0,42.98,43.0,11895.410167209067,22.5851,22.5903,22.5798,22.5903,11895.4102
2006-03-31 11:55:00,43.0,43.01,42.99,42.99,65873.63932218606,22.5903,22.5956,22.5851,22.5851,65873.6393
2006-03-31 12:00:00,43.0,43.03,42.98,43.0,28391.87521041409,22.5903,22.6061,22.5798,22.5903,28391.8752
2006-03-31 12:05:00,43.0,43.02,43.0,43.01,25474.13309392885,22.5903,22.6008,22.5903,22.5956,25474.1331
2006-03-31 12:10:00,43.01,43.07,43.0,43.01,67781.39378296486,22.5956,22.6271,22.5903,22.5956,67781.3938
2006-03-31 12:15:00,43.01,43.1,43.0,43.1,32319.604982605768,22.5956,22.6429,22.5903,22.6429,32319.605
2006-03-31 12:20:00,43.09,43.31,43.09,43.28,57569.29637526653,22.6376,22.7532,22.6376,22.7374,57569.2964
2006-03-31 12:25:00,43.31,43.44,43.23,43.23,140388.2841431938,22.7532,22.8215,22.7112,22.7112,140388.2841
2006-03-31 12:30:00,43.23,43.31,43.23,43.31,41297.27303332959,22.7112,22.7532,22.7112,22.7532,41297.273
2006-03-31 12:35:00,43.31,43.33,43.3,43.33,34227.35944338458,22.7532,22.7637,22.7479,22.7637,34227.3594
2006-03-31 12:40:00,43.33,43.43,43.33,43.38,82033.44181348894,22.7637,22.8162,22.7637,22.79,82033.4418
2006-03-31 12:45:00,43.37,43.37,43.32,43.33,56559.30871956009,22.7847,22.7847,22.7584,22.7637,56559.3087
2006-03-31 12:50:00,43.33,43.33,43.31,43.31,37257.32241050387,22.7637,22.7637,22.7532,22.7532,37257.3224
2006-03-31 12:55:00,43.31,43.35,43.3,43.31,28616.31691168219,22.7532,22.7742,22.7479,22.7532,28616.3169
2006-03-31 13:00:00,43.31,43.31,43.24,43.24,58915.9465828751,22.7532,22.7532,22.7164,22.7164,58915.9466
2006-03-31 13:05:00,43.25,43.25,43.22,43.25,22444.17012680956,22.7217,22.7217,22.7059,22.7217,22444.1701
2006-03-31 13:10:00,43.24,43.24,43.21,43.22,24800.80799012457,22.7164,22.7164,22.7006,22.7059,24800.808
2006-03-31 13:15:00,43.22,43.22,43.19,43.21,15710.919088766692,22.7059,22.7059,22.6901,22.7006,15710.9191
2006-03-31 13:20:00,43.21,43.22,43.18,43.2,17730.894400179553,22.7006,22.7059,22.6849,22.6954,17730.8944
2006-03-31 13:25:00,43.2,43.2,43.11,43.11,34451.80114465267,22.6954,22.6954,22.6481,22.6481,34451.8011
2006-03-31 13:30:00,43.1,43.12,43.03,43.03,33329.5926383122,22.6429,22.6534,22.6061,22.6061,33329.5926
2006-03-31 13:35:00,43.03,43.07,43.0,43.04,23454.15778251599,22.6061,22.6271,22.5903,22.6113,23454.1578
2006-03-31 13:40:00,43.03,43.09,42.99,42.99,95387.72303894065,22.6061,22.6376,22.5851,22.5851,95387.723
2006-03-31 13:45:00,42.98,42.99,42.95,42.96,26035.23734709909,22.5798,22.5851,22.5641,22.5693,26035.2373
2006-03-31 13:50:00,42.96,42.96,42.92,42.93,29962.967119290763,22.5693,22.5693,22.5483,22.5535,29962.9671
2006-03-31 13:55:00,42.92,42.99,42.91,42.98,20311.97396476265,22.5483,22.5851,22.543,22.5798,20311.974
2006-03-31 14:00:00,42.98,43.03,42.98,43.0,49713.83683088318,22.5798,22.6061,22.5798,22.5903,49713.8368
2006-03-31 14:05:00,42.99,42.99,42.94,42.96,33778.476040848385,22.5851,22.5851,22.5588,22.5693,33778.476
2006-03-31 14:10:00,42.95,43.04,42.95,43.04,37706.20581304006,22.5641,22.6113,22.5641,22.6113,37706.2058
2006-03-31 14:15:00,43.02,43.07,43.02,43.07,10324.318258332398,22.6008,22.6271,22.6008,22.6271,10324.3183
2006-03-31 14:20:00,43.07,43.08,43.05,43.08,28728.53776231624,22.6271,22.6323,22.6166,22.6323,28728.5378
2006-03-31 14:25:00,43.08,43.09,43.07,43.09,17057.569296375266,22.6323,22.6376,22.6271,22.6376,17057.5693
2006-03-31 14:30:00,43.08,43.17,43.08,43.16,54202.67085624509,22.6323,22.6796,22.6323,22.6744,54202.6709
2006-03-31 14:35:00,43.15,43.21,43.15,43.17,41297.27303332959,22.6691,22.7006,22.6691,22.6796,41297.273
2006-03-31 14:40:00,43.17,43.18,43.13,43.13,33105.1509370441,22.6796,22.6849,22.6586,22.6586,33105.1509
2006-03-31 14:45:00,43.13,43.16,43.13,43.16,24239.703736954325,22.6586,22.6744,22.6586,22.6744,24239.7037
2006-03-31 14:50:00,43.16,43.25,43.16,43.25,44215.01514981483,22.6744,22.7217,22.6744,22.7217,44215.0151
2006-03-31 14:55:00,43.25,43.26,43.24,43.25,27942.9918078779,22.7217,22.7269,22.7164,22.7217,27942.9918
2006-03-31 15:00:00,43.25,43.26,43.17,43.18,30187.40882055886,22.7217,22.7269,22.6796,22.6849,30187.4088
2006-03-31 15:05:00,43.18,43.23,43.17,43.22,27045.22500280552,22.6849,22.7112,22.6796,22.7059,27045.225
2006-03-31 15:10:00,43.22,43.22,43.17,43.21,32319.604982605768,22.7059,22.7059,22.6796,22.7006,32319.605
2006-03-31 15:15:00,43.22,43.23,43.13,43.14,31421.838177533384,22.7059,22.7112,22.6586,22.6639,31421.8382
2006-03-31 15:20:00,43.15,43.16,43.13,43.16,19750.86971159241,22.6691,22.6744,22.6586,22.6744,19750.8697
2006-03-31 15:25:00,43.16,43.16,43.15,43.15,16159.802491302884,22.6744,22.6744,22.6691,22.6691,16159.8025
2006-03-31 15:30:00,43.15,43.2,43.14,43.2,41746.156435865785,22.6691,22.6954,22.6639,22.6954,41746.1564
2006-03-31 15:35:00,43.21,43.26,43.2,43.25,42531.70239030412,22.7006,22.7269,22.6954,22.7217,42531.7024
2006-03-31 15:40:00,43.25,43.31,43.23,43.24,75300.19077544607,22.7217,22.7532,22.7112,22.7164,75300.1908
2006-03-31 15:45:00,43.24,43.25,43.08,43.08,67893.61463359892,22.7164,22.7217,22.6323,22.6323,67893.6146
2006-03-31 15:50:00,43.09,43.17,43.07,43.12,65424.75591964987,22.6376,22.6796,22.6271,22.6534,65424.7559
2006-03-31 15:55:00,43.12,43.14,43.08,43.13,108854.22511502636,22.6534,22.6639,22.6323,22.6586,108854.2251
2006-04-03 09:30:00,43.09,43.18,42.95,42.95,85512.28818314442,22.6376,22.6849,22.5641,22.5641,85512.2882
2006-04-03 09:35:00,42.98,43.08,42.82,42.97,65649.19762091797,22.5798,22.6323,22.4958,22.5746,65649.1976
2006-04-03 09:40:00,42.98,43.02,42.97,43.0,39165.07687128268,22.5798,22.6008,22.5746,22.5903,39165.0769
2006-04-03 09:45:00,43.0,43.02,42.91,42.97,55324.87936258557,22.5903,22.6008,22.543,22.5746,55324.8794
2006-04-03 09:50:00,42.97,42.98,42.88,42.91,116485.24295814162,22.5746,22.5798,22.5273,22.543,116485.243
2006-04-03 09:55:00,42.92,43.01,42.9,43.01,75973.51587925036,22.5483,22.5956,22.5378,22.5956,75973.5159
2006-04-03 10:00:00,43.01,43.02,42.92,42.99,38042.8683649422,22.5956,22.6008,22.5483,22.5851,38042.8684
2006-04-03 10:05:00,43.0,43.0,42.99,42.99,38155.08921557625,22.5903,22.5903,22.5851,22.5851,38155.0892
2006-04-03 10:10:00,42.98,42.98,42.77,42.92,109527.55021883066,22.5798,22.5798,22.4695,22.5483,109527.5502
2006-04-03 10:15:00,42.94,42.96,42.92,42.96,26933.00415217147,22.5588,22.5693,22.5483,22.5693,26933.0042
2006-04-03 10:20:00,42.95,43.04,42.95,43.04,19863.09056222646,22.5641,22.6113,22.5641,22.6113,19863.0906
2006-04-03 10:25:00,43.0,43.02,42.98,43.0,38267.3100662103,22.5903,22.6008,22.5798,22.5903,38267.3101
2006-04-03 10:30:00,43.0,43.09,42.99,43.09,44776.119402985074,22.5903,22.6376,22.5851,22.6376,44776.1194
2006-04-03 10:35:00,43.07,43.13,43.06,43.13,17506.452698911457,22.6271,22.6586,22.6218,22.6586,17506.4527
2006-04-03 10:40:00,43.13,43.26,43.13,43.26,30636.29222309505,22.6586,22.7269,22.6586,22.7269,30636.2922
2006-04-03 10:45:00,43.29,43.3,43.22,43.23,38603.97261811244,22.7427,22.7479,22.7059,22.7112,38603.9726
2006-04-03 10:50:00,43.19,43.26,43.19,43.26,44327.23600044888,22.6901,22.7269,22.6901,22.7269,44327.236
2006-04-03 10:55:00,43.27,43.31,43.26,43.31,130625.07013803165,22.7322,22.7532,22.7269,22.7532,130625.0701
2006-04-03 11:00:00,43.31,43.39,43.29,43.38,50723.824486589605,22.7532,22.7952,22.7427,22.79,50723.8245
2006-04-03 11:05:00,43.38,43.41,43.36,43.39,61721.46784872629,22.79,22.8057,22.7794,22.7952,61721.4678
2006-04-03 11:10:00,43.38,43.41,43.38,43.39,10324.318258332398,22.79,22.8057,22.79,22.7952,10324.3183
2006-04-03 11:15:00,43.39,43.41,43.38,43.4,15710.919088766692,22.7952,22.8057,22.79,22.8005,15710.9191
2006-04-03 11:20:00,43.41,43.47,43.4,43.45,20087.532263494555,22.8057,22.8372,22.8005,22.8267,20087.5323
2006-04-03 11:25:00,43.45,43.53,43.45,43.5,34002.917742116486,22.8267,22.8688,22.8267,22.853,34002.9177
2006-04-03 11:30:00,43.49,43.52,43.47,43.47,51397.14959039389,22.8477,22.8635,22.8372,22.8372,51397.1496
2006-04-03 11:35:00,43.47,43.5,43.46,43.46,34900.68454718887,22.8372,22.853,22.832,22.832,34900.6845
2006-04-03 11:40:00,43.46,43.46,43.42,43.44,13129.839524183591,22.832,22.832,22.811,22.8215,13129.8395
2006-04-03 11:45:00,43.43,43.51,43.42,43.48,19077.544607788124,22.8162,22.8583,22.811,22.8425,19077.5446
2006-04-03 11:50:00,43.49,43.53,43.49,43.49,19301.98630905622,22.8477,22.8688,22.8477,22.8477,19301.9863
2006-04-03 11:55:00,43.49,43.49,43.42,43.44,14252.04803052407,22.8477,22.8477,22.811,22.8215,14252.048
2006-04-03 12:00:00,43.43,43.45,43.33,43.36,59701.49253731343,22.8162,22.8267,22.7637,22.7794,59701.4925
2006-04-03 12:05:00,43.36,43.38,43.3,43.35,20760.85736729884,22.7794,22.79,22.7479,22.7742,20760.8574
2006-04-03 12:10:00,43.35,43.39,43.32,43.36,27606.32925597576,22.7742,22.7952,22.7584,22.7794,27606.3293
2006-04-03 12:15:00,43.38,43.41,43.36,43.4,7967.6803950173935,22.79,22.8057,22.7794,22.8005,7967.6804
2006-04-03 12:20:00,43.4,43.42,43.4,43.42,12793.17697228145,22.8005,22.811,22.8005,22.811,12793.177
2006-04-03 12:25:00,43.41,43.44,43.41,43.44,11558.747615306924,22.8057,22.8215,22.8057,22.8215,11558.7476
2006-04-03 12:30:00,43.43,43.45,43.4,43.4,50499.38278532151,22.8162,22.8267,22.8005,22.8005,50499.3828
2006-04-03 12:35:00,43.4,43.42,43.38,43.42,12905.397822915496,22.8005,22.811,22.79,22.811,12905.3978
2006-04-03 12:40:00,43.41,43.42,43.35,43.36,12007.631017843114,22.8057,22.811,22.7742,22.7794,12007.631
2006-04-03 12:45:00,43.37,43.39,43.34,43.37,10660.98081023454,22.7847,22.7952,22.7689,22.7847,10660.9808
2006-04-03 12:50:00,43.37,43.41,43.37,43.4,7855.459544383346,22.7847,22.8057,22.7847,22.8005,7855.4595
2006-04-03 12:55:00,43.4,43.42,43.39,43.42,5723.263382336438,22.8005,22.811,22.7952,22.811,5723.2634
2006-04-03 13:00:00,43.41,43.42,43.4,43.4,8192.12209628549,22.8057,22.811,22.8005,22.8005,8192.1221
2006-04-03 13:05:00,43.41,43.41,43.38,43.41,17057.569296375266,22.8057,22.8057,22.79,22.8057,17057.5693
2006-04-03 13:10:00,43.41,43.43,43.38,43.38,15374.256536864548,22.8057,22.8162,22.79,22.79,15374.2565
2006-04-03 13:15:00,43.4,43.42,43.36,43.38,48703.84917517674,22.8005,22.811,22.7794,22.79,48703.8492
2006-04-03 13:20:00,43.38,43.4,43.37,43.37,10997.643362136683,22.79,22.8005,22.7847,22.7847,10997.6434
2006-04-03 13:25:00,43.38,43.4,43.37,43.4,9987.655706430254,22.79,22.8005,22.7847,22.8005,9987.6557
2006-04-03 13:30:00,43.4,43.41,43.39,43.41,16272.02334193693,22.8005,22.8057,22.7952,22.8057,16272.0233
2006-04-03 13:35:00,43.41,43.42,43.4,43.4,7855.459544383346,22.8057,22.811,22.8005,22.8005,7855.4595
2006-04-03 13:40:00,43.4,43.41,43.4,43.4,5162.159129166199,22.8005,22.8057,22.8005,22.8005,5162.1591
2006-04-03 13:45:00,43.41,43.42,43.39,43.41,13466.502076085735,22.8057,22.811,22.7952,22.8057,13466.5021
2006-04-03 13:50:00,43.41,43.45,43.41,43.45,12905.397822915496,22.8057,22.8267,22.8057,22.8267,12905.3978
2006-04-03 13:55:00,43.46,43.48,43.43,43.44,12344.293569745258,22.832,22.8425,22.8162,22.8215,12344.2936
2006-04-03 14:00:00,43.45,43.45,43.4,43.41,7182.13444057906,22.8267,22.8267,22.8005,22.8057,7182.1344
2006-04-03 14:05:00,43.41,43.44,43.41,43.44,7967.6803950173935,22.8057,22.8215,22.8057,22.8215,7967.6804
2006-04-03 14:10:00,43.44,43.49,43.43,43.49,29738.525418022666,22.8215,22.8477,22.8162,22.8477,29738.5254
2006-04-03 14:15:00,43.49,43.51,43.49,43.49,15710.919088766692,22.8477,22.8583,22.8477,22.8477,15710.9191
2006-04-03 14:20:00,43.5,43.51,43.49,43.51,60599.25934238581,22.853,22.8583,22.8477,22.8583,60599.2593
2006-04-03 14:25:00,43.49,43.52,43.49,43.49,38267.3100662103,22.8477,22.8635,22.8477,22.8477,38267.3101
2006-04-03 14:30:00,43.49,43.51,43.49,43.49,97632.14005162158,22.8477,22.8583,22.8477,22.8477,97632.1401
2006-04-03 14:35:00,43.5,43.51,43.49,43.49,28728.53776231624,22.853,22.8583,22.8477,22.8477,28728.5378
2006-04-03 14:40:00,43.49,43.5,43.49,43.49,17057.569296375266,22.8477,22.853,22.8477,22.8477,17057.5693
2006-04-03 14:45:00,43.49,43.5,43.49,43.49,47806.08237010436,22.8477,22.853,22.8477,22.8477,47806.0824
2006-04-03 14:50:00,43.49,43.5,43.49,43.49,60711.48019301986,22.8477,22.853,22.8477,22.8477,60711.4802
2006-04-03 14:55:00,43.49,43.54,43.49,43.54,42307.26068903602,22.8477,22.874,22.8477,22.874,42307.2607
2006-04-03 15:00:00,43.55,43.57,43.55,43.56,96061.04814274493,22.8793,22.8898,22.8793,22.8845,96061.0481
2006-04-03 15:05:00,43.55,43.57,43.54,43.55,64302.54741330939,22.8793,22.8898,22.874,22.8793,64302.5474
2006-04-03 15:10:00,43.55,43.57,43.54,43.57,27718.550106609808,22.8793,22.8898,22.874,22.8898,27718.5501
2006-04-03 15:15:00,43.57,43.59,43.55,43.58,37032.880709235775,22.8898,22.9003,22.8793,22.895,37032.8807
2006-04-03 15:20:00,43.58,43.6,43.56,43.57,27942.9918078779,22.895,22.9055,22.8845,22.8898,27942.9918
2006-04-03 15:25:00,43.58,43.59,43.56,43.57,25923.016496465043,22.895,22.9003,22.8845,22.8898,25923.0165
2006-04-03 15:30:00,43.57,43.57,43.49,43.49,37257.32241050387,22.8898,22.8898,22.8477,22.8477,37257.3224
2006-04-03 15:35:00,43.49,43.5,43.3,43.3,103804.2868364942,22.8477,22.853,22.7479,22.7479,103804.2868
2006-04-03 15:40:00,43.3,43.3,43.22,43.25,80350.12905397822,22.7479,22.7479,22.7059,22.7217,80350.1291
2006-04-03 15:45:00,43.24,43.24,43.11,43.22,87083.38009202109,22.7164,22.7164,22.6481,22.7059,87083.3801
2006-04-03 15:50:00,43.22,43.23,43.16,43.17,65985.8601728201,22.7059,22.7112,22.6744,22.6796,65985.8602
2006-04-03 15:55:00,43.17,43.2,43.16,43.17,75749.07417798227,22.6796,22.6954,22.6744,22.6796,75749.0742
2006-04-04 09:30:00,43.29,43.37,43.08,43.33,72158.00695769273,22.7427,22.7847,22.6323,22.7637,72158.007
2006-04-04 09:35:00,43.35,43.37,43.25,43.28,37706.20581304006,22.7742,22.7847,22.7217,22.7374,37706.2058
2006-04-04 09:40:00,43.3,43.32,43.08,43.09,29065.20031421838,22.7479,22.7584,22.6323,22.6376,29065.2003
2006-04-04 09:45:00,43.08,43.23,43.04,43.23,36696.21815733363,22.6323,22.7112,22.6113,22.7112,36696.2182
2006-04-04 09:50:00,43.2,43.25,43.16,43.2,33329.5926383122,22.6954,22.7217,22.6744,22.6954,33329.5926
2006-04-04 09:55:00,43.21,43.24,43.06,43.14,76759.0618336887,22.7006,22.7164,22.6218,22.6639,76759.0618
2006-04-04 10:00:00,43.14,43.18,43.09,43.17,26259.679048367187,22.6639,22.6849,22.6376,22.6796,26259.679
2006-04-04 10:05:00,43.13,43.18,43.07,43.07,36471.776456065534,22.6586,22.6849,22.6271,22.6271,36471.7765
2006-04-04 10:10:00,43.08,43.18,43.07,43.13,39726.18112445292,22.6323,22.6849,22.6271,22.6586,39726.1811
2006-04-04 10:15:00,43.14,43.25,43.12,43.25,42531.70239030412,22.6639,22.7217,22.6534,22.7217,42531.7024
2006-04-04 10:20:00,43.25,43.31,43.22,43.22,23117.495230613848,22.7217,22.7532,22.7059,22.7059,23117.4952
2006-04-04 10:25:00,43.22,43.28,43.21,43.25,36022.89305352934,22.7059,22.7374,22.7006,22.7217,36022.8931
2006-04-04 10:30:00,43.24,43.29,43.24,43.29,18291.99865334979,22.7164,22.7427,22.7164,22.7427,18291.9987
2006-04-04 10:35:00,43.28,43.28,43.22,43.23,23454.15778251599,22.7374,22.7374,22.7059,22.7112,23454.1578
2006-04-04 10:40:00,43.23,43.23,43.17,43.19,17730.894400179553,22.7112,22.7112,22.6796,22.6901,17730.8944
2006-04-04 10:45:00,43.21,43.25,43.2,43.25,16833.12759510717,22.7006,22.7217,22.6954,22.7217,16833.1276
2006-04-04 10:50:00,43.24,43.25,43.21,43.22,14588.710582426214,22.7164,22.7217,22.7006,22.7059,14588.7106
2006-04-04 10:55:00,43.22,43.25,43.2,43.2,22444.17012680956,22.7059,22.7217,22.6954,22.6954,22444.1701
2006-04-04 11:00:00,43.2,43.25,43.2,43.2,25474.13309392885,22.6954,22.7217,22.6954,22.6954,25474.1331
2006-04-04 11:05:00,43.2,43.22,43.15,43.16,12232.072719111213,22.6954,22.7059,22.6691,22.6744,12232.0727
2006-04-04 11:10:00,43.15,43.19,43.14,43.16,77207.94523622488,22.6691,22.6901,22.6639,22.6744,77207.9452
2006-04-04 11:15:00,43.17,43.19,43.16,43.16,22444.17012680956,22.6796,22.6901,22.6744,22.6744,22444.1701
2006-04-04 11:20:00,43.16,43.2,43.16,43.17,17169.790147009313,22.6744,22.6954,22.6744,22.6796,17169.7901
2006-04-04 11:25:00,43.18,43.22,43.17,43.2,29401.86286612052,22.6849,22.7059,22.6796,22.6954,29401.8629
2006-04-04 11:30:00,43.21,43.22,43.19,43.19,9650.99315452811,22.7006,22.7059,22.6901,22.6901,9650.9932
2006-04-04 11:35:00,43.22,43.23,43.2,43.21,17282.01099764336,22.7059,22.7112,22.6954,22.7006,17282.011
2006-04-04 11:40:00,43.2,43.22,43.16,43.22,24913.02884075861,22.6954,22.7059,22.6744,22.7059,24913.0288
2006-04-04 11:45:00,43.2,43.26,43.2,43.21,25137.470542026706,22.6954,22.7269,22.6954,22.7006,25137.4705
2006-04-04 11:50:00,43.22,43.24,43.19,43.24,37818.42666367411,22.7059,22.7164,22.6901,22.7164,37818.4267
2006-04-04 11:55:00,43.24,43.26,43.22,43.25,7743.238693749298,22.7164,22.7269,22.7059,22.7217,7743.2387
2006-04-04 12:00:00,43.26,43.38,43.25,43.35,56559.30871956009,22.7269,22.79,22.7217,22.7742,56559.3087
2006-04-04 12:05:00,43.33,43.38,43.32,43.36,35798.45135226125,22.7637,22.79,22.7584,22.7794,35798.4514
2006-04-04 12:10:00,43.33,43.37,43.33,43.37,15037.593984962405,22.7637,22.7847,22.7637,22.7847,15037.594
2006-04-04 12:15:00,43.37,43.47,43.37,43.4,30860.733924363147,22.7847,22.8372,22.7847,22.8005,30860.7339
2006-04-04 12:20:00,43.4,43.41,43.37,43.4,12680.9561216474,22.8005,22.8057,22.7847,22.8005,12680.9561
2006-04-04 12:25:00,43.41,43.41,43.33,43.33,9426.551453260015,22.8057,22.8057,22.7637,22.7637,9426.5515
2006-04-04 12:30:00,43.34,43.41,43.33,43.4,32768.48838514196,22.7689,22.8057,22.7637,22.8005,32768.4884
2006-04-04 12:35:00,43.4,43.41,43.35,43.41,29514.08371675457,22.8005,22.8057,22.7742,22.8057,29514.0837
2006-04-04 12:40:00,43.39,43.45,43.39,43.41,21883.06587363932,22.7952,22.8267,22.7952,22.8057,21883.0659
2006-04-04 12:45:00,43.41,43.43,43.4,43.42,4152.171473459769,22.8057,22.8162,22.8005,22.811,4152.1715
2006-04-04 12:50:00,43.41,43.44,43.41,43.43,32880.709235776005,22.8057,22.8215,22.8057,22.8162,32880.7092
2006-04-04 12:55:00,43.43,43.47,43.43,43.44,65536.97677028392,22.8162,22.8372,22.8162,22.8215,65536.9768
2006-04-04 13:00:00,43.44,43.45,43.36,43.39,50387.161934687465,22.8215,22.8267,22.7794,22.7952,50387.1619
2006-04-04 13:05:00,43.37,43.41,43.37,43.41,10997.643362136683,22.7847,22.8057,22.7847,22.8057,10997.6434
2006-04-04 13:10:00,43.41,43.42,43.38,43.39,18404.21950398384,22.8057,22.811,22.79,22.7952,18404.2195
2006-04-04 13:15:00,43.4,43.41,43.31,43.33,32431.82583323981,22.8005,22.8057,22.7532,22.7637,32431.8258
2006-04-04 13:20:00,43.32,43.34,43.29,43.33,30860.733924363147,22.7584,22.7689,22.7427,22.7637,30860.7339
2006-04-04 13:25:00,43.33,43.34,43.26,43.29,30075.18796992481,22.7637,22.7689,22.7269,22.7427,30075.188
2006-04-04 13:30:00,43.29,43.33,43.25,43.29,41858.37728649983,22.7427,22.7637,22.7217,22.7427,41858.3773
2006-04-04 13:35:00,43.28,43.38,43.27,43.37,22219.728425541463,22.7374,22.79,22.7322,22.7847,22219.7284
2006-04-04 13:40:00,43.39,43.4,43.33,43.37,23790.82033441813,22.7952,22.8005,22.7637,22.7847,23790.8203
2006-04-04 13:45:00,43.39,43.42,43.39,43.41,14925.373134328358,22.7952,22.811,22.7952,22.8057,14925.3731
2006-04-04 13:50:00,43.42,43.49,43.41,43.47,35910.67220289529,22.811,22.8477,22.8057,22.8372,35910.6722
2006-04-04 13:55:00,43.46,43.5,43.46,43.49,23790.82033441813,22.832,22.853,22.832,22.8477,23790.8203
2006-04-04 14:00:00,43.49,43.49,43.46,43.49,23005.2743799798,22.8477,22.8477,22.832,22.8477,23005.2744
2006-04-04 14:05:00,43.49,43.49,43.45,43.45,39726.18112445292,22.8477,22.8477,22.8267,22.8267,39726.1811
2006-04-04 14:10:00,43.46,43.49,43.41,43.49,12456.514420379306,22.832,22.8477,22.8057,22.8477,12456.5144
2006-04-04 14:15:00,43.49,43.56,43.48,43.56,50723.824486589605,22.8477,22.8845,22.8425,22.8845,50723.8245
2006-04-04 14:20:00,43.56,43.64,43.56,43.63,47020.53641566603,22.8845,22.9265,22.8845,22.9213,47020.5364
2006-04-04 14:25:00,43.64,43.66,43.61,43.65,19077.544607788124,22.9265,22.9371,22.9108,22.9318,19077.5446
2006-04-04 14:30:00,43.65,43.66,43.64,43.64,38379.53091684435,22.9318,22.9371,22.9265,22.9265,38379.5309
2006-04-04 14:35:00,43.63,43.63,43.5,43.5,24576.36628885647,22.9213,22.9213,22.853,22.853,24576.3663
2006-04-04 14:40:00,43.5,43.53,43.45,43.45,30972.9547749972,22.853,22.8688,22.8267,22.8267,30972.9548
2006-04-04 14:45:00,43.45,43.5,43.45,43.49,19750.86971159241,22.8267,22.853,22.8267,22.8477,19750.8697
2006-04-04 14:50:00,43.49,43.55,43.47,43.53,20536.41566603075,22.8477,22.8793,22.8372,22.8688,20536.4157
2006-04-04 14:55:00,43.54,43.55,43.51,43.53,31197.396476265287,22.874,22.8793,22.8583,22.8688,31197.3965
2006-04-04 15:00:00,43.54,43.54,43.53,43.53,42643.923240938166,22.874,22.874,22.8688,22.8688,42643.9232
2006-04-04 15:05:00,43.53,43.54,43.52,43.52,92357.76007182134,22.8688,22.874,22.8635,22.8635,92357.7601
2006-04-04 15:10:00,43.55,43.55,43.41,43.44,39389.518572550776,22.8793,22.8793,22.8057,22.8215,39389.5186
2006-04-04 15:15:00,43.44,43.48,43.39,43.41,46010.5487599596,22.8215,22.8425,22.7952,22.8057,46010.5488
2006-04-04 15:20:00,43.41,43.49,43.4,43.49,14364.26888115812,22.8057,22.8477,22.8005,22.8477,14364.2689
2006-04-04 15:25:00,43.49,43.49,43.46,43.48,21546.403321737176,22.8477,22.8477,22.832,22.8425,21546.4033
2006-04-04 15:30:00,43.48,43.5,43.47,43.5,15262.035686230502,22.8425,22.853,22.8372,22.853,15262.0357
2006-04-04 15:35:00,43.5,43.52,43.49,43.5,54427.11255751318,22.853,22.8635,22.8477,22.853,54427.1126
2006-04-04 15:40:00,43.49,43.55,43.49,43.49,38940.63517001459,22.8477,22.8793,22.8477,22.8477,38940.6352
2006-04-04 15:45:00,43.48,43.48,43.4,43.41,51958.25384356413,22.8425,22.8425,22.8005,22.8057,51958.2538
2006-04-04 15:50:00,43.42,43.44,43.4,43.44,44551.67770171697,22.811,22.8215,22.8005,22.8215,44551.6777
2006-04-04 15:55:00,43.43,43.5,43.42,43.5,113118.61743912018,22.8162,22.853,22.811,22.853,113118.6174
2006-04-05 09:30:00,43.66,43.66,43.6,43.62,107507.5749074178,22.9371,22.9371,22.9055,22.916,107507.5749
2006-04-05 09:35:00,43.66,43.75,43.65,43.65,43541.69004601055,22.9371,22.9843,22.9318,22.9318,43541.69
2006-04-05 09:40:00,43.65,43.74,43.54,43.74,28952.97946358433,22.9318,22.9791,22.874,22.9791,28952.9795
2006-04-05 09:45:00,43.75,43.8,43.71,43.8,84053.4171249018,22.9843,23.0106,22.9633,23.0106,84053.4171
2006-04-05 09:50:00,43.8,43.82,43.78,43.8,32431.82583323981,23.0106,23.0211,23.0001,23.0106,32431.8258
2006-04-05 09:55:00,43.8,43.8,43.63,43.63,46796.094714397936,23.0106,23.0106,22.9213,22.9213,46796.0947
2006-04-05 10:00:00,43.63,43.68,43.57,43.57,98754.34855796206,22.9213,22.9476,22.8898,22.8898,98754.3486
2006-04-05 10:05:00,43.65,43.75,43.61,43.72,58691.504881607,22.9318,22.9843,22.9108,22.9686,58691.5049
2006-04-05 10:10:00,43.73,43.8,43.72,43.79,32768.48838514196,22.9738,23.0106,22.9686,23.0054,32768.4884
2006-04-05 10:15:00,43.79,43.79,43.7,43.75,23005.2743799798,23.0054,23.0054,22.9581,22.9843,23005.2744
2006-04-05 10:20:00,43.74,43.75,43.72,43.72,18067.556952081697,22.9791,22.9843,22.9686,22.9686,18067.557
2006-04-05 10:25:00,43.72,43.79,43.7,43.74,15823.13993940074,22.9686,23.0054,22.9581,22.9791,15823.1399
2006-04-05 10:30:00,43.74,43.79,43.65,43.67,25025.24969139266,22.9791,23.0054,22.9318,22.9423,25025.2497
2006-04-05 10:35:00,43.68,43.74,43.67,43.74,12793.17697228145,22.9476,22.9791,22.9423,22.9791,12793.177
2006-04-05 10:40:00,43.74,43.74,43.7,43.74,7855.459544383346,22.9791,22.9791,22.9581,22.9791,7855.4595
2006-04-05 10:45:00,43.72,43.81,43.72,43.77,17955.336101447647,22.9686,23.0159,22.9686,22.9948,17955.3361
2006-04-05 10:50:00,43.76,43.76,43.67,43.69,17730.894400179553,22.9896,22.9896,22.9423,22.9528,17730.8944
2006-04-05 10:55:00,43.69,43.69,43.64,43.64,29962.967119290763,22.9528,22.9528,22.9265,22.9265,29962.9671
2006-04-05 11:00:00,43.64,43.76,43.64,43.76,26371.89989900124,22.9265,22.9896,22.9265,22.9896,26371.8999
2006-04-05 11:05:00,43.74,43.74,43.68,43.71,14364.26888115812,22.9791,22.9791,22.9476,22.9633,14364.2689
2006-04-05 11:10:00,43.71,43.76,43.7,43.7,14364.26888115812,22.9633,22.9896,22.9581,22.9581,14364.2689
2006-04-05 11:15:00,43.7,43.71,43.66,43.66,30636.29222309505,22.9581,22.9633,22.9371,22.9371,30636.2922
2006-04-05 11:20:00,43.66,43.68,43.65,43.68,14364.26888115812,22.9371,22.9476,22.9318,22.9476,14364.2689
2006-04-05 11:25:00,43.66,43.68,43.65,43.66,15037.593984962405,22.9371,22.9476,22.9318,22.9371,15037.594
2006-04-05 11:30:00,43.65,43.65,43.61,43.62,12793.17697228145,22.9318,22.9318,22.9108,22.916,12793.177
2006-04-05 11:35:00,43.61,43.62,43.56,43.58,22780.832678711704,22.9108,22.916,22.8845,22.895,22780.8327
2006-04-05 11:40:00,43.58,43.62,43.55,43.58,10885.422511502637,22.895,22.916,22.8793,22.895,10885.4225
2006-04-05 11:45:00,43.57,43.62,43.57,43.59,19301.98630905622,22.8898,22.916,22.8898,22.9003,19301.9863
2006-04-05 11:50:00,43.6,43.64,43.58,43.63,5723.263382336438,22.9055,22.9265,22.895,22.9213,5723.2634
2006-04-05 11:55:00,43.64,43.66,43.64,43.66,13803.16462798788,22.9265,22.9371,22.9265,22.9371,13803.1646
2006-04-05 12:00:00,43.66,43.68,43.6,43.64,30748.513073729097,22.9371,22.9476,22.9055,22.9265,30748.5131
2006-04-05 12:05:00,43.64,43.69,43.64,43.69,15262.035686230502,22.9265,22.9528,22.9265,22.9528,15262.0357
2006-04-05 12:10:00,43.69,43.71,43.65,43.66,15262.035686230502,22.9528,22.9633,22.9318,22.9371,15262.0357
2006-04-05 12:15:00,43.65,43.69,43.65,43.67,14813.15228369431,22.9318,22.9528,22.9318,22.9423,14813.1523
2006-04-05 12:20:00,43.69,43.74,43.69,43.71,26484.12074963528,22.9528,22.9791,22.9528,22.9633,26484.1207
2006-04-05 12:25:00,43.7,43.74,43.7,43.74,24913.02884075861,22.9581,22.9791,22.9581,22.9791,24913.0288
2006-04-05 12:30:00,43.74,43.78,43.74,43.78,29514.08371675457,22.9791,23.0001,22.9791,23.0001,29514.0837
2006-04-05 12:35:00,43.77,43.77,43.74,43.74,9875.434855796206,22.9948,22.9948,22.9791,22.9791,9875.4349
2006-04-05 12:40:00,43.73,43.75,43.73,43.74,16833.12759510717,22.9738,22.9843,22.9738,22.9791,16833.1276
2006-04-05 12:45:00,43.75,43.83,43.74,43.82,37481.76411177197,22.9843,23.0264,22.9791,23.0211,37481.7641
2006-04-05 12:50:00,43.82,43.84,43.79,43.83,50611.60363595556,23.0211,23.0316,23.0054,23.0264,50611.6036
2006-04-05 12:55:00,43.83,43.91,43.83,43.9,55885.9836157558,23.0264,23.0684,23.0264,23.0631,55885.9836
2006-04-05 13:00:00,43.9,44.01,43.9,43.98,33105.1509370441,23.0631,23.1209,23.0631,23.1052,33105.1509
2006-04-05 13:05:00,43.98,44.01,43.9,43.91,32880.709235776005,23.1052,23.1209,23.0631,23.0684,32880.7092
2006-04-05 13:10:00,43.9,43.95,43.9,43.95,15935.360790034789,23.0631,23.0894,23.0631,23.0894,15935.3608
2006-04-05 13:15:00,43.94,43.96,43.92,43.93,12568.735271013353,23.0842,23.0947,23.0736,23.0789,12568.7353
2006-04-05 13:20:00,43.93,43.96,43.92,43.93,17169.790147009313,23.0789,23.0947,23.0736,23.0789,17169.7901
2006-04-05 13:25:00,43.92,43.96,43.91,43.96,35686.2305016272,23.0736,23.0947,23.0684,23.0947,35686.2305
2006-04-05 13:30:00,43.97,43.99,43.96,43.99,37818.42666367411,23.0999,23.1104,23.0947,23.1104,37818.4267
2006-04-05 13:35:00,43.98,44.0,43.96,43.97,59813.71338794748,23.1052,23.1157,23.0947,23.0999,59813.7134
2006-04-05 13:40:00,43.98,44.0,43.93,43.93,38379.53091684435,23.1052,23.1157,23.0789,23.0789,38379.5309
2006-04-05 13:45:00,43.94,43.95,43.9,43.94,17618.673549545503,23.0842,23.0894,23.0631,23.0842,17618.6735
2006-04-05 13:50:00,43.94,44.01,43.94,43.99,12456.514420379306,23.0842,23.1209,23.0842,23.1104,12456.5144
2006-04-05 13:55:00,44.0,44.04,43.99,44.0,26259.679048367187,23.1157,23.1367,23.1104,23.1157,26259.679
2006-04-05 14:00:00,44.01,44.02,43.98,43.99,25810.795645831,23.1209,23.1262,23.1052,23.1104,25810.7956
2006-04-05 14:05:00,43.99,44.06,43.99,44.06,27157.445853439567,23.1104,23.1472,23.1104,23.1472,27157.4459
2006-04-05 14:10:00,44.06,44.07,44.03,44.06,33105.1509370441,23.1472,23.1525,23.1314,23.1472,33105.1509
2006-04-05 14:15:00,44.06,44.09,44.06,44.06,52631.57894736842,23.1472,23.163,23.1472,23.1472,52631.5789
2006-04-05 14:20:00,44.06,44.07,44.04,44.05,9875.434855796206,23.1472,23.1525,23.1367,23.1419,9875.4349
2006-04-05 14:25:00,44.04,44.04,43.98,43.99,24127.48288632028,23.1367,23.1367,23.1052,23.1104,24127.4829
2006-04-05 14:30:00,44.01,44.1,43.98,43.99,58018.17977780271,23.1209,23.1682,23.1052,23.1104,58018.1798
2006-04-05 14:35:00,43.98,43.99,43.94,43.98,19077.544607788124,23.1052,23.1104,23.0842,23.1052,19077.5446
2006-04-05 14:40:00,43.98,43.99,43.98,43.99,6957.692739310964,23.1052,23.1104,23.1052,23.1104,6957.6927
2006-04-05 14:45:00,43.98,44.06,43.98,44.06,16720.906744473123,23.1052,23.1472,23.1052,23.1472,16720.9067
2006-04-05 14:50:00,44.06,44.06,44.02,44.04,16272.02334193693,23.1472,23.1472,23.1262,23.1367,16272.0233
2006-04-05 14:55:00,44.04,44.11,44.04,44.11,45225.00280552126,23.1367,23.1735,23.1367,23.1735,45225.0028
2006-04-05 15:00:00,44.11,44.11,44.06,44.08,50387.161934687465,23.1735,23.1735,23.1472,23.1577,50387.1619
2006-04-05 15:05:00,44.07,44.07,44.03,44.04,13915.385478621927,23.1525,23.1525,23.1314,23.1367,13915.3855
2006-04-05 15:10:00,44.04,44.05,44.01,44.05,18516.440354617887,23.1367,23.1419,23.1209,23.1419,18516.4404
2006-04-05 15:15:00,44.05,44.13,44.05,44.13,32319.604982605768,23.1419,23.184,23.1419,23.184,32319.605
2006-04-05 15:20:00,44.13,44.2,44.13,44.17,57681.51722590057,23.184,23.2207,23.184,23.205,57681.5172
2006-04-05 15:25:00,44.19,44.22,44.18,44.21,52294.91639546627,23.2155,23.2313,23.2102,23.226,52294.9164
2006-04-05 15:30:00,44.21,44.21,44.08,44.1,69352.48569184155,23.226,23.226,23.1577,23.1682,69352.4857
2006-04-05 15:35:00,44.1,44.12,44.04,44.06,50274.94108405341,23.1682,23.1787,23.1367,23.1472,50274.9411
2006-04-05 15:40:00,44.04,44.05,44.01,44.02,50836.04533722365,23.1367,23.1419,23.1209,23.1262,50836.0453
2006-04-05 15:45:00,44.03,44.1,44.01,44.1,76871.28268432274,23.1314,23.1682,23.1209,23.1682,76871.2827
2006-04-05 15:50:00,44.1,44.11,44.08,44.1,46459.43216249579,23.1682,23.1735,23.1577,23.1682,46459.4322
2006-04-05 15:55:00,44.09,44.12,44.06,44.06,68679.16058803725,23.163,23.1787,23.1472,23.1472,68679.1606
2006-04-06 09:30:00,44.11,44.15,44.02,44.04,86073.39243631467,23.1735,23.1945,23.1262,23.1367,86073.3924
2006-04-06 09:35:00,44.04,44.29,44.03,44.26,102794.29918078778,23.1367,23.268,23.1314,23.2523,102794.2992
2006-04-06 09:40:00,44.26,44.37,44.26,44.34,72494.66950959488,23.2523,23.3101,23.2523,23.2943,72494.6695
2006-04-06 09:45:00,44.34,44.41,44.33,44.34,84726.74222870609,23.2943,23.3311,23.289,23.2943,84726.7422
2006-04-06 09:50:00,44.34,44.36,44.17,44.2,87532.26349455728,23.2943,23.3048,23.205,23.2207,87532.2635
2006-04-06 09:55:00,44.21,44.25,44.11,44.21,80686.79160588037,23.226,23.247,23.1735,23.226,80686.7916
2006-04-06 10:00:00,44.23,44.25,44.2,44.2,37481.76411177197,23.2365,23.247,23.2207,23.2207,37481.7641
2006-04-06 10:05:00,44.21,44.25,44.17,44.21,65088.09336774772,23.226,23.247,23.205,23.226,65088.0934
2006-04-06 10:10:00,44.21,44.28,44.17,44.17,29626.30456738862,23.226,23.2628,23.205,23.205,29626.3046
2006-04-06 10:15:00,44.18,44.21,44.14,44.17,35574.00965099315,23.2102,23.226,23.1892,23.205,35574.0097
2006-04-06 10:20:00,44.17,44.18,44.08,44.08,32768.48838514196,23.205,23.2102,23.1577,23.1577,32768.4884
2006-04-06 10:25:00,44.08,44.12,44.05,44.06,20760.85736729884,23.1577,23.1787,23.1419,23.1472,20760.8574
2006-04-06 10:30:00,44.06,44.12,44.05,44.06,45449.44450678936,23.1472,23.1787,23.1419,23.1472,45449.4445
2006-04-06 10:35:00,44.07,44.07,43.98,44.01,34339.580294018626,23.1525,23.1525,23.1052,23.1209,34339.5803
2006-04-06 10:40:00,44.01,44.07,43.98,44.06,42756.14409157221,23.1209,23.1525,23.1052,23.1472,42756.1441
2006-04-06 10:45:00,44.07,44.11,44.04,44.05,21995.28672427337,23.1525,23.1735,23.1367,23.1419,21995.2867
2006-04-06 10:50:00,44.05,44.06,44.01,44.02,29177.42116485243,23.1419,23.1472,23.1209,23.1262,29177.4212
2006-04-06 10:55:00,44.01,44.02,43.99,44.01,15935.360790034789,23.1209,23.1262,23.1104,23.1209,15935.3608
2006-04-06 11:00:00,44.01,44.01,43.94,43.96,26596.34160026933,23.1209,23.1209,23.0842,23.0947,26596.3416
2006-04-06 11:05:00,43.96,43.99,43.95,43.96,20199.753114128605,23.0947,23.1104,23.0894,23.0947,20199.7531
2006-04-06 11:10:00,43.97,44.03,43.95,43.99,34451.80114465267,23.0999,23.1314,23.0894,23.1104,34451.8011
2006-04-06 11:15:00,43.99,43.99,43.93,43.93,13017.618673549545,23.1104,23.1104,23.0789,23.0789,13017.6187
2006-04-06 11:20:00,43.94,43.94,43.9,43.91,45000.56110425317,23.0842,23.0842,23.0631,23.0684,45000.5611
2006-04-06 11:25:00,43.91,43.94,43.89,43.94,95387.72303894065,23.0684,23.0842,23.0579,23.0842,95387.723
2006-04-06 11:30:00,43.94,43.95,43.9,43.92,46459.43216249579,23.0842,23.0894,23.0631,23.0736,46459.4322
2006-04-06 11:35:00,43.91,43.92,43.9,43.92,53866.00830434294,23.0684,23.0736,23.0631,23.0736,53866.0083
2006-04-06 11:40:00,43.92,43.93,43.9,43.92,23005.2743799798,23.0736,23.0789,23.0631,23.0736,23005.2744
2006-04-06 11:45:00,43.91,43.95,43.91,43.94,13915.385478621927,23.0684,23.0894,23.0684,23.0842,13915.3855
2006-04-06 11:50:00,43.94,43.99,43.91,43.93,62619.234653798674,23.0842,23.1104,23.0684,23.0789,62619.2347
2006-04-06 11:55:00,43.93,43.94,43.87,43.89,68118.05633486701,23.0789,23.0842,23.0474,23.0579,68118.0563
2006-04-06 12:00:00,43.87,43.88,43.82,43.84,44888.34025361912,23.0474,23.0526,23.0211,23.0316,44888.3403
2006-04-06 12:05:00,43.84,43.86,43.82,43.85,18179.777802715744,23.0316,23.0421,23.0211,23.0369,18179.7778
2006-04-06 12:10:00,43.85,43.85,43.82,43.82,8528.784648187633,23.0369,23.0369,23.0211,23.0211,8528.7846
2006-04-06 12:15:00,43.82,43.83,43.73,43.73,26147.458197733136,23.0211,23.0264,22.9738,22.9738,26147.4582
2006-04-06 12:20:00,43.73,43.79,43.72,43.77,25361.9122432948,22.9738,23.0054,22.9686,22.9948,25361.9122
2006-04-06 12:25:00,43.77,43.79,43.72,43.76,18740.882055885984,22.9948,23.0054,22.9686,22.9896,18740.8821
2006-04-06 12:30:00,43.76,43.84,43.76,43.83,21321.961620469083,22.9896,23.0316,22.9896,23.0264,21321.9616
2006-04-06 12:35:00,43.82,43.84,43.79,43.81,18965.32375715408,23.0211,23.0316,23.0054,23.0159,18965.3238
2006-04-06 12:40:00,43.81,43.82,43.79,43.82,16384.24419257098,23.0159,23.0211,23.0054,23.0211,16384.2442
2006-04-06 12:45:00,43.82,43.94,43.76,43.8,13690.943777353832,23.0211,23.0842,22.9896,23.0106,13690.9438
2006-04-06 12:50:00,43.8,43.81,43.77,43.81,15149.814835596451,23.0106,23.0159,22.9948,23.0159,15149.8148
2006-04-06 12:55:00,43.81,43.84,43.79,43.81,15262.035686230502,23.0159,23.0316,23.0054,23.0159,15262.0357
2006-04-06 13:00:00,43.81,43.88,43.8,43.83,32544.04668387386,23.0159,23.0526,23.0106,23.0264,32544.0467
2006-04-06 13:05:00,43.82,43.87,43.82,43.82,29065.20031421838,23.0211,23.0474,23.0211,23.0211,29065.2003
2006-04-06 13:10:00,43.83,43.85,43.81,43.84,21209.74076983504,23.0264,23.0369,23.0159,23.0316,21209.7408
2006-04-06 13:15:00,43.84,43.86,43.82,43.85,37818.42666367411,23.0316,23.0421,23.0211,23.0369,37818.4267
2006-04-06 13:20:00,43.85,43.96,43.83,43.92,24576.36628885647,23.0369,23.0947,23.0264,23.0736,24576.3663
2006-04-06 13:25:00,43.92,43.97,43.92,43.96,8865.447200089777,23.0736,23.0999,23.0736,23.0947,8865.4472
2006-04-06 13:30:00,43.96,43.96,43.93,43.95,7294.355291213107,23.0947,23.0947,23.0789,23.0894,7294.3553
2006-04-06 13:35:00,43.95,43.98,43.92,43.98,23566.37863315004,23.0894,23.1052,23.0736,23.1052,23566.3786
2006-04-06 13:40:00,43.97,44.06,43.95,44.05,31421.838177533384,23.0999,23.1472,23.0894,23.1419,31421.8382
2006-04-06 13:45:00,44.06,44.13,44.04,44.1,37257.32241050387,23.1472,23.184,23.1367,23.1682,37257.3224
2006-04-06 13:50:00,44.11,44.15,44.07,44.15,21321.961620469083,23.1735,23.1945,23.1525,23.1945,21321.9616
2006-04-06 13:55:00,44.15,44.21,44.13,44.2,39389.518572550776,23.1945,23.226,23.184,23.2207,39389.5186
2006-04-06 14:00:00,44.19,44.22,44.19,44.21,39501.73942318482,23.2155,23.2313,23.2155,23.226,39501.7394
2006-04-06 14:05:00,44.22,44.23,44.2,44.22,32992.93008641005,23.2313,23.2365,23.2207,23.2313,32992.9301
2006-04-06 14:10:00,44.23,44.29,44.23,44.28,49713.83683088318,23.2365,23.268,23.2365,23.2628,49713.8368
2006-04-06 14:15:00,44.28,44.33,44.28,44.32,57793.73807653462,23.2628,23.289,23.2628,23.2838,57793.7381
2006-04-06 14:20:00,44.32,44.33,44.29,44.31,30860.733924363147,23.2838,23.289,23.268,23.2785,30860.7339
2006-04-06 14:25:00,44.32,44.32,44.27,44.3,30972.9547749972,23.2838,23.2838,23.2575,23.2733,30972.9548
2006-04-06 14:30:00,44.29,44.31,44.23,44.24,38940.63517001459,23.268,23.2785,23.2365,23.2418,38940.6352
2006-04-06 14:35:00,44.25,44.25,44.19,44.2,17618.673549545503,23.247,23.247,23.2155,23.2207,17618.6735
2006-04-06 14:40:00,44.2,44.23,44.18,44.23,25586.3539445629,23.2207,23.2365,23.2102,23.2365,25586.3539
2006-04-06 14:45:00,44.23,44.29,44.23,44.29,34900.68454718887,23.2365,23.268,23.2365,23.268,34900.6845
2006-04-06 14:50:00,44.29,44.32,44.29,44.31,41297.27303332959,23.268,23.2838,23.268,23.2785,41297.273
2006-04-06 14:55:00,44.32,44.33,44.3,44.3,23341.93693188194,23.2838,23.289,23.2733,23.2733,23341.9369
2006-04-06 15:00:00,44.31,44.32,44.28,44.31,60038.15508921557,23.2785,23.2838,23.2628,23.2785,60038.1551
2006-04-06 15:05:00,44.31,44.33,44.29,44.33,45449.44450678936,23.2785,23.289,23.268,23.289,45449.4445
2006-04-06 15:10:00,44.32,44.33,44.31,44.32,87420.04264392324,23.2838,23.289,23.2785,23.2838,87420.0426
2006-04-06 15:15:00,44.32,44.35,44.31,44.33,28279.654359780045,23.2838,23.2996,23.2785,23.289,28279.6544
2006-04-06 15:20:00,44.33,44.38,44.32,44.37,39613.96027381888,23.289,23.3153,23.2838,23.3101,39613.9603
2006-04-06 15:25:00,44.36,44.37,44.32,44.35,33441.813488946245,23.3048,23.3101,23.2838,23.2996,33441.8135
2006-04-06 15:30:00,44.35,44.41,44.31,44.41,85624.50903377848,23.2996,23.3311,23.2785,23.3311,85624.509
2006-04-06 15:35:00,44.4,44.47,44.39,44.43,92133.31837055324,23.3258,23.3626,23.3206,23.3416,92133.3184
2006-04-06 15:40:00,44.43,44.44,44.39,44.39,54763.77510941533,23.3416,23.3468,23.3206,23.3206,54763.7751
2006-04-06 15:45:00,44.39,44.42,44.37,44.4,103243.18258332396,23.3206,23.3363,23.3101,23.3258,103243.1826
2006-04-06 15:50:00,44.41,44.43,44.39,44.39,83941.19627426776,23.3311,23.3416,23.3206,23.3206,83941.1963
2006-04-06 15:55:00,44.39,44.39,44.34,44.37,47244.97811693412,23.3206,23.3206,23.2943,23.3101,47244.9781
2006-04-07 09:30:00,44.36,44.36,44.31,44.31,107058.6915048816,23.3048,23.3048,23.2785,23.2785,107058.6915
2006-04-07 09:35:00,44.38,44.46,44.33,44.43,71821.34440579059,23.3153,23.3573,23.289,23.3416,71821.3444
2006-04-07 09:40:00,44.43,44.54,44.42,44.44,61497.02614745819,23.3416,23.3994,23.3363,23.3468,61497.0261
2006-04-07 09:45:00,44.42,44.53,44.41,44.52,31197.396476265287,23.3363,23.3941,23.3311,23.3889,31197.3965
2006-04-07 09:50:00,44.53,44.54,44.36,44.46,55549.32106385366,23.3941,23.3994,23.3048,23.3573,55549.3211
2006-04-07 09:55:00,44.46,44.5,44.37,44.39,35012.90539782291,23.3573,23.3784,23.3101,23.3206,35012.9054
2006-04-07 10:00:00,44.37,44.38,44.31,44.33,25586.3539445629,23.3101,23.3153,23.2785,23.289,25586.3539
2006-04-07 10:05:00,44.33,44.39,44.27,44.37,28167.433509146,23.289,23.3206,23.2575,23.3101,28167.4335
2006-04-07 10:10:00,44.36,44.39,44.33,44.33,16608.685893839076,23.3048,23.3206,23.289,23.289,16608.6859
2006-04-07 10:15:00,44.34,44.35,44.25,44.25,14925.373134328358,23.2943,23.2996,23.247,23.247,14925.3731
2006-04-07 10:20:00,44.25,44.25,44.16,44.16,29401.86286612052,23.247,23.247,23.1997,23.1997,29401.8629
2006-04-07 10:25:00,44.17,44.18,44.13,44.18,22107.507574907417,23.205,23.2102,23.184,23.2102,22107.5076
2006-04-07 10:30:00,44.15,44.2,44.13,44.19,55324.87936258557,23.1945,23.2207,23.184,23.2155,55324.8794
2006-04-07 10:35:00,44.18,44.19,44.15,44.19,20311.97396476265,23.2102,23.2155,23.1945,23.2155,20311.974
2006-04-07 10:40:00,44.2,44.2,44.15,44.16,22331.94927617552,23.2207,23.2207,23.1945,23.1997,22331.9493
2006-04-07 10:45:00,44.14,44.15,43.99,44.06,33778.476040848385,23.1892,23.1945,23.1104,23.1472,33778.476
2006-04-07 10:50:00,44.06,44.18,44.06,44.15,25698.574795196942,23.1472,23.2102,23.1472,23.1945,25698.5748
2006-04-07 10:55:00,44.15,44.23,44.15,44.22,19414.207159690268,23.1945,23.2365,23.1945,23.2313,19414.2072
2006-04-07 11:00:00,44.22,44.25,44.2,44.25,17057.569296375266,23.2313,23.247,23.2207,23.247,17057.5693
2006-04-07 11:05:00,44.26,44.3,44.23,44.3,18291.99865334979,23.2523,23.2733,23.2365,23.2733,18291.9987
2006-04-07 11:10:00,44.3,44.37,44.24,44.3,34676.24284592077,23.2733,23.3101,23.2418,23.2733,34676.2428
2006-04-07 11:15:00,44.3,44.35,44.27,44.35,12568.735271013353,23.2733,23.2996,23.2575,23.2996,12568.7353
2006-04-07 11:20:00,44.35,44.37,44.32,44.32,25698.574795196942,23.2996,23.3101,23.2838,23.2838,25698.5748
2006-04-07 11:25:00,44.33,44.34,44.3,44.33,53192.68320053866,23.289,23.2943,23.2733,23.289,53192.6832
2006-04-07 11:30:00,44.32,44.32,44.14,44.15,43653.91089664459,23.2838,23.2838,23.1892,23.1945,43653.9109
2006-04-07 11:35:00,44.15,44.17,44.07,44.17,34339.580294018626,23.1945,23.205,23.1525,23.205,34339.5803
2006-04-07 11:40:00,44.17,44.17,44.08,44.11,17394.23184827741,23.205,23.205,23.1577,23.1735,17394.2318
2006-04-07 11:45:00,44.09,44.09,44.02,44.05,36808.43900796768,23.163,23.163,23.1262,23.1419,36808.439
2006-04-07 11:50:00,44.05,44.14,44.05,44.12,17618.673549545503,23.1419,23.1892,23.1419,23.1787,17618.6735
2006-04-07 11:55:00,44.12,44.14,44.09,44.12,13354.281225451688,23.1787,23.1892,23.163,23.1787,13354.2812
2006-04-07 12:00:00,44.12,44.12,44.07,44.09,11670.96846594097,23.1787,23.1787,23.1525,23.163,11670.9685
2006-04-07 12:05:00,44.09,44.09,44.06,44.06,10212.09740769835,23.163,23.163,23.1472,23.1472,10212.0974
2006-04-07 12:10:00,44.06,44.06,44.02,44.05,28840.758612950285,23.1472,23.1472,23.1262,23.1419,28840.7586
2006-04-07 12:15:00,44.06,44.09,44.04,44.05,11334.305914038829,23.1472,23.163,23.1367,23.1419,11334.3059
2006-04-07 12:20:00,44.06,44.06,44.02,44.05,22556.390977443607,23.1472,23.1472,23.1262,23.1419,22556.391
2006-04-07 12:25:00,44.03,44.06,44.02,44.03,37369.54326113792,23.1314,23.1472,23.1262,23.1314,37369.5433
2006-04-07 12:30:00,44.03,44.05,44.02,44.02,11895.410167209067,23.1314,23.1419,23.1262,23.1262,11895.4102
2006-04-07 12:35:00,44.02,44.03,43.89,43.91,25137.470542026706,23.1262,23.1314,23.0579,23.0684,25137.4705
2006-04-07 12:40:00,43.91,43.94,43.88,43.93,17730.894400179553,23.0684,23.0842,23.0526,23.0789,17730.8944
2006-04-07 12:45:00,43.94,43.98,43.94,43.97,8079.901245651442,23.0842,23.1052,23.0842,23.0999,8079.9012
2006-04-07 12:50:00,43.97,44.02,43.97,43.98,19189.76545842217,23.0999,23.1262,23.0999,23.1052,19189.7655
2006-04-07 12:55:00,43.98,43.98,43.95,43.97,10324.318258332398,23.1052,23.1052,23.0894,23.0999,10324.3183
2006-04-07 13:00:00,43.97,43.97,43.9,43.93,25698.574795196942,23.0999,23.0999,23.0631,23.0789,25698.5748
2006-04-07 13:05:00,43.93,43.98,43.92,43.97,18404.21950398384,23.0789,23.1052,23.0736,23.0999,18404.2195
2006-04-07 13:10:00,43.97,43.98,43.94,43.98,7967.6803950173935,23.0999,23.1052,23.0842,23.1052,7967.6804
2006-04-07 13:15:00,43.99,44.04,43.99,44.03,15598.698238132643,23.1104,23.1367,23.1104,23.1314,15598.6982
2006-04-07 13:20:00,44.03,44.03,43.99,43.99,21321.961620469083,23.1314,23.1314,23.1104,23.1104,21321.9616
2006-04-07 13:25:00,43.99,44.02,43.98,44.0,12232.072719111213,23.1104,23.1262,23.1052,23.1157,12232.0727
2006-04-07 13:30:00,44.0,44.03,43.99,44.01,13354.281225451688,23.1157,23.1314,23.1104,23.1209,13354.2812
2006-04-07 13:35:00,44.0,44.01,43.9,43.94,22556.390977443607,23.1157,23.1209,23.0631,23.0842,22556.391
2006-04-07 13:40:00,43.93,43.96,43.91,43.95,18628.66120525193,23.0789,23.0947,23.0684,23.0894,18628.6612
2006-04-07 13:45:00,43.94,43.96,43.91,43.91,16272.02334193693,23.0842,23.0947,23.0684,23.0684,16272.0233
2006-04-07 13:50:00,43.92,43.98,43.91,43.98,9875.434855796206,23.0736,23.1052,23.0684,23.1052,9875.4349
2006-04-07 13:55:00,43.99,43.99,43.91,43.98,18291.99865334979,23.1104,23.1104,23.0684,23.1052,18291.9987
2006-04-07 14:00:00,43.98,43.98,43.95,43.98,18067.556952081697,23.1052,23.1052,23.0894,23.1052,18067.557
2006-04-07 14:05:00,43.99,44.03,43.98,44.03,20199.753114128605,23.1104,23.1314,23.1052,23.1314,20199.7531
2006-04-07 14:10:00,44.02,44.06,43.99,44.01,16945.348445741216,23.1262,23.1472,23.1104,23.1209,16945.3484
2006-04-07 14:15:00,44.01,44.03,43.94,43.94,12119.851868477162,23.1209,23.1314,23.0842,23.0842,12119.8519
2006-04-07 14:20:00,43.95,44.01,43.94,44.01,14027.606329255976,23.0894,23.1209,23.0842,23.1209,14027.6063
2006-04-07 14:25:00,44.01,44.03,44.0,44.01,9763.21400516216,23.1209,23.1314,23.1157,23.1209,9763.214
2006-04-07 14:30:00,44.02,44.06,44.02,44.03,17057.569296375266,23.1262,23.1472,23.1262,23.1314,17057.5693
2006-04-07 14:35:00,44.03,44.07,44.01,44.06,31758.500729435527,23.1314,23.1525,23.1209,23.1472,31758.5007
2006-04-07 14:40:00,44.06,44.15,44.06,44.12,34451.80114465267,23.1472,23.1945,23.1472,23.1787,34451.8011
2006-04-07 14:45:00,44.13,44.16,44.13,44.15,10324.318258332398,23.184,23.1997,23.184,23.1945,10324.3183
2006-04-07 14:50:00,44.15,44.19,44.12,44.13,29289.642015486475,23.1945,23.2155,23.1787,23.184,29289.642
2006-04-07 14:55:00,44.13,44.17,44.13,44.15,20087.532263494555,23.184,23.205,23.184,23.1945,20087.5323
2006-04-07 15:00:00,44.15,44.15,44.06,44.06,23454.15778251599,23.1945,23.1945,23.1472,23.1472,23454.1578
2006-04-07 15:05:00,44.06,44.06,44.02,44.04,14813.15228369431,23.1472,23.1472,23.1262,23.1367,14813.1523
2006-04-07 15:10:00,44.04,44.05,44.02,44.02,33105.1509370441,23.1367,23.1419,23.1262,23.1262,33105.1509
2006-04-07 15:15:00,44.02,44.06,44.01,44.04,25025.24969139266,23.1262,23.1472,23.1209,23.1367,25025.2497
2006-04-07 15:20:00,44.03,44.03,43.96,43.97,25698.574795196942,23.1314,23.1314,23.0947,23.0999,25698.5748
2006-04-07 15:25:00,43.98,43.98,43.91,43.91,34900.68454718887,23.1052,23.1052,23.0684,23.0684,34900.6845
2006-04-07 15:30:00,43.9,43.98,43.9,43.98,23341.93693188194,23.0631,23.1052,23.0631,23.1052,23341.9369
2006-04-07 15:35:00,43.97,43.98,43.92,43.94,20873.078217932893,23.0999,23.1052,23.0736,23.0842,20873.0782
2006-04-07 15:40:00,43.94,43.94,43.87,43.92,38042.8683649422,23.0842,23.0842,23.0474,23.0736,38042.8684
2006-04-07 15:45:00,43.92,43.95,43.9,43.95,24239.703736954325,23.0736,23.0894,23.0631,23.0894,24239.7037
2006-04-07 15:50:00,43.96,44.03,43.93,43.98,51621.59129166199,23.0947,23.1314,23.0789,23.1052,51621.5913
2006-04-07 15:55:00,43.98,43.98,43.94,43.94,48367.1866232746,23.1052,23.1052,23.0842,23.0842,48367.1866
2006-04-10 09:30:00,44.11,44.11,43.92,43.92,43205.027494108406,23.1735,23.1735,23.0736,23.0736,43205.0275
2006-04-10 09:35:00,43.89,43.93,43.84,43.91,33890.69689148243,23.0579,23.0789,23.0316,23.0684,33890.6969
2006-04-10 09:40:00,43.89,43.98,43.87,43.98,31870.72158006957,23.0579,23.1052,23.0474,23.1052,31870.7216
2006-04-10 09:45:00,43.97,43.98,43.92,43.96,28616.31691168219,23.0999,23.1052,23.0736,23.0947,28616.3169
2006-04-10 09:50:00,43.95,43.97,43.91,43.91,17506.452698911457,23.0894,23.0999,23.0684,23.0684,17506.4527
2006-04-10 09:55:00,43.91,43.91,43.86,43.87,17057.569296375266,23.0684,23.0684,23.0421,23.0474,17057.5693
2006-04-10 10:00:00,43.84,43.98,43.83,43.98,45898.32790932555,23.0316,23.1052,23.0264,23.1052,45898.3279
2006-04-10 10:05:00,43.99,43.99,43.93,43.94,39950.62282572102,23.1104,23.1104,23.0789,23.0842,39950.6228
2006-04-10 10:10:00,43.94,43.95,43.9,43.94,26371.89989900124,23.0842,23.0894,23.0631,23.0842,26371.8999
2006-04-10 10:15:00,43.93,43.93,43.88,43.89,35910.67220289529,23.0789,23.0789,23.0526,23.0579,35910.6722
2006-04-10 10:20:00,43.88,43.89,43.84,43.84,18179.777802715744,23.0526,23.0579,23.0316,23.0316,18179.7778
2006-04-10 10:25:00,43.84,43.84,43.75,43.77,47357.19896756817,23.0316,23.0316,22.9843,22.9948,47357.199
2006-04-10 10:30:00,43.75,43.75,43.7,43.7,32992.93008641005,22.9843,22.9843,22.9581,22.9581,32992.9301
2006-04-10 10:35:00,43.7,43.76,43.67,43.75,35798.45135226125,22.9581,22.9896,22.9423,22.9843,35798.4514
2006-04-10 10:40:00,43.75,43.78,43.74,43.77,24800.80799012457,22.9843,23.0001,22.9791,22.9948,24800.808
2006-04-10 10:45:00,43.77,43.78,43.74,43.78,29401.86286612052,22.9948,23.0001,22.9791,23.0001,29401.8629
2006-04-10 10:50:00,43.78,43.86,43.78,43.82,56783.75042082819,23.0001,23.0421,23.0001,23.0211,56783.7504
2006-04-10 10:55:00,43.82,43.84,43.79,43.79,31646.27987880148,23.0211,23.0316,23.0054,23.0054,31646.2799
2006-04-10 11:00:00,43.79,43.81,43.74,43.77,37032.880709235775,23.0054,23.0159,22.9791,22.9948,37032.8807
2006-04-10 11:05:00,43.76,43.83,43.74,43.82,129502.86163169116,22.9896,23.0264,22.9791,23.0211,129502.8616
2006-04-10 11:10:00,43.82,43.83,43.79,43.82,46459.43216249579,23.0211,23.0264,23.0054,23.0211,46459.4322
2006-04-10 11:15:00,43.82,43.83,43.8,43.83,29065.20031421838,23.0211,23.0264,23.0106,23.0264,29065.2003
2006-04-10 11:20:00,43.83,43.84,43.8,43.83,39389.518572550776,23.0264,23.0316,23.0106,23.0264,39389.5186
2006-04-10 11:25:00,43.83,43.86,43.82,43.85,25923.016496465043,23.0264,23.0421,23.0211,23.0369,25923.0165
2006-04-10 11:30:00,43.87,43.9,43.82,43.85,31758.500729435527,23.0474,23.0631,23.0211,23.0369,31758.5007
2006-04-10 11:35:00,43.86,43.87,43.82,43.85,32656.26753450791,23.0421,23.0474,23.0211,23.0369,32656.2675
2006-04-10 11:40:00,43.86,43.89,43.85,43.88,27045.22500280552,23.0421,23.0579,23.0369,23.0526,27045.225
2006-04-10 11:45:00,43.89,43.92,43.87,43.9,29962.967119290763,23.0579,23.0736,23.0474,23.0631,29962.9671
2006-04-10 11:50:00,43.89,43.9,43.86,43.88,29514.08371675457,23.0579,23.0631,23.0421,23.0526,29514.0837
2006-04-10 11:55:00,43.89,43.9,43.83,43.9,29514.08371675457,23.0579,23.0631,23.0264,23.0631,29514.0837
2006-04-10 12:00:00,43.91,43.98,43.9,43.97,21883.06587363932,23.0684,23.1052,23.0631,23.0999,21883.0659
2006-04-10 12:05:00,43.98,43.98,43.9,43.91,29289.642015486475,23.1052,23.1052,23.0631,23.0684,29289.642
2006-04-10 12:10:00,43.91,43.94,43.87,43.94,28055.21265851195,23.0684,23.0842,23.0474,23.0842,28055.2127
2006-04-10 12:15:00,43.93,43.94,43.9,43.91,6957.692739310964,23.0789,23.0842,23.0631,23.0684,6957.6927
2006-04-10 12:20:00,43.91,43.91,43.86,43.9,24127.48288632028,23.0684,23.0684,23.0421,23.0631,24127.4829
2006-04-10 12:25:00,43.9,43.9,43.85,43.86,24127.48288632028,23.0631,23.0631,23.0369,23.0421,24127.4829
2006-04-10 12:30:00,43.86,43.87,43.83,43.86,21995.28672427337,23.0421,23.0474,23.0264,23.0421,21995.2867
2006-04-10 12:35:00,43.86,43.86,43.8,43.83,35349.56794972506,23.0421,23.0421,23.0106,23.0264,35349.5679
2006-04-10 12:40:00,43.83,43.86,43.8,43.82,30187.40882055886,23.0264,23.0421,23.0106,23.0211,30187.4088
2006-04-10 12:45:00,43.82,43.86,43.82,43.83,42082.818987767925,23.0211,23.0421,23.0211,23.0264,42082.819
2006-04-10 12:50:00,43.84,43.87,43.82,43.82,28952.97946358433,23.0316,23.0474,23.0211,23.0211,28952.9795
2006-04-10 12:55:00,43.83,43.85,43.82,43.84,34676.24284592077,23.0264,23.0369,23.0211,23.0316,34676.2428
2006-04-10 13:00:00,43.85,43.88,43.83,43.86,44215.01514981483,23.0369,23.0526,23.0264,23.0421,44215.0151
2006-04-10 13:05:00,43.88,43.88,43.82,43.82,22556.390977443607,23.0526,23.0526,23.0211,23.0211,22556.391
2006-04-10 13:10:00,43.83,43.84,43.8,43.83,33105.1509370441,23.0264,23.0316,23.0106,23.0264,33105.1509
2006-04-10 13:15:00,43.83,43.85,43.81,43.84,25137.470542026706,23.0264,23.0369,23.0159,23.0316,25137.4705
2006-04-10 13:20:00,43.83,43.87,43.83,43.83,37930.64751430816,23.0264,23.0474,23.0264,23.0264,37930.6475
2006-04-10 13:25:00,43.85,43.87,43.82,43.82,25810.795645831,23.0369,23.0474,23.0211,23.0211,25810.7956
2006-04-10 13:30:00,43.82,43.83,43.79,43.8,32992.93008641005,23.0211,23.0264,23.0054,23.0106,32992.9301
2006-04-10 13:35:00,43.8,43.85,43.78,43.84,36696.21815733363,23.0106,23.0369,23.0001,23.0316,36696.2182
2006-04-10 13:40:00,43.84,43.86,43.84,43.85,63180.33890696892,23.0316,23.0421,23.0316,23.0369,63180.3389
2006-04-10 13:45:00,43.84,43.86,43.81,43.86,51284.928739759845,23.0316,23.0421,23.0159,23.0421,51284.9287
2006-04-10 13:50:00,43.86,43.89,43.84,43.86,58018.17977780271,23.0421,23.0579,23.0316,23.0421,58018.1798
2006-04-10 13:55:00,43.87,43.89,43.85,43.87,31758.500729435527,23.0474,23.0579,23.0369,23.0474,31758.5007
2006-04-10 14:00:00,43.87,43.93,43.86,43.92,34900.68454718887,23.0474,23.0789,23.0421,23.0736,34900.6845
2006-04-10 14:05:00,43.93,43.96,43.9,43.94,28728.53776231624,23.0789,23.0947,23.0631,23.0842,28728.5378
2006-04-10 14:10:00,43.93,43.96,43.91,43.94,31982.942430703624,23.0789,23.0947,23.0684,23.0842,31982.9424
2006-04-10 14:15:00,43.93,43.93,43.9,43.91,10548.759959600491,23.0789,23.0789,23.0631,23.0684,10548.76
2006-04-10 14:20:00,43.91,43.92,43.86,43.87,33554.03433958029,23.0684,23.0736,23.0421,23.0474,33554.0343
2006-04-10 14:25:00,43.89,43.89,43.77,43.8,18516.440354617887,23.0579,23.0579,22.9948,23.0106,18516.4404
2006-04-10 14:30:00,43.8,43.82,43.78,43.82,61833.68869936034,23.0106,23.0211,23.0001,23.0211,61833.6887
2006-04-10 14:35:00,43.82,43.82,43.7,43.73,48254.96577264056,23.0211,23.0211,22.9581,22.9738,48254.9658
2006-04-10 14:40:00,43.72,43.77,43.7,43.74,35910.67220289529,22.9686,22.9948,22.9581,22.9791,35910.6722
2006-04-10 14:45:00,43.74,43.75,43.69,43.72,25474.13309392885,22.9791,22.9843,22.9528,22.9686,25474.1331
2006-04-10 14:50:00,43.72,43.72,43.62,43.66,62507.01380316463,22.9686,22.9686,22.916,22.9371,62507.0138
2006-04-10 14:55:00,43.65,43.69,43.62,43.65,36022.89305352934,22.9318,22.9528,22.916,22.9318,36022.8931
2006-04-10 15:00:00,43.66,43.76,43.66,43.73,36022.89305352934,22.9371,22.9896,22.9371,22.9738,36022.8931
2006-04-10 15:05:00,43.73,43.75,43.68,43.71,38491.7517674784,22.9738,22.9843,22.9476,22.9633,38491.7518
2006-04-10 15:10:00,43.73,43.73,43.68,43.68,24688.587139490515,22.9738,22.9738,22.9476,22.9476,24688.5871
2006-04-10 15:15:00,43.69,43.7,43.64,43.69,45449.44450678936,22.9528,22.9581,22.9265,22.9528,45449.4445
2006-04-10 15:20:00,43.69,43.73,43.68,43.69,24576.36628885647,22.9528,22.9738,22.9476,22.9528,24576.3663
2006-04-10 15:25:00,43.69,43.69,43.61,43.65,79227.92054763775,22.9528,22.9528,22.9108,22.9318,79227.9205
2006-04-10 15:30:00,43.65,43.71,43.58,43.61,74963.52822354394,22.9318,22.9633,22.895,22.9108,74963.5282
2006-04-10 15:35:00,43.61,43.69,43.6,43.69,85512.28818314442,22.9108,22.9528,22.9055,22.9528,85512.2882
2006-04-10 15:40:00,43.67,43.72,43.65,43.7,39052.85602064864,22.9423,22.9686,22.9318,22.9581,39052.856
2006-04-10 15:45:00,43.7,43.72,43.64,43.64,34451.80114465267,22.9581,22.9686,22.9265,22.9265,34451.8011
2006-04-10 15:50:00,43.63,43.65,43.57,43.62,90113.3430591404,22.9213,22.9318,22.8898,22.916,90113.3431
2006-04-10 15:55:00,43.62,43.7,43.62,43.7,152283.69431040288,22.916,22.9581,22.916,22.9581,152283.6943
2006-04-11 09:30:00,43.93,43.93,43.66,43.74,49713.83683088318,23.0789,23.0789,22.9371,22.9791,49713.8368
2006-04-11 09:35:00,43.74,43.93,43.73,43.77,24800.80799012457,22.9791,23.0789,22.9738,22.9948,24800.808
2006-04-11 09:40:00,43.8,43.89,43.74,43.8,15486.477387498597,23.0106,23.0579,22.9791,23.0106,15486.4774
2006-04-11 09:45:00,43.8,43.83,43.75,43.82,25810.795645831,23.0106,23.0264,22.9843,23.0211,25810.7956
2006-04-11 09:50:00,43.82,43.83,43.74,43.74,23341.93693188194,23.0211,23.0264,22.9791,22.9791,23341.9369
2006-04-11 09:55:00,43.74,43.74,43.64,43.64,38042.8683649422,22.9791,22.9791,22.9265,22.9265,38042.8684
2006-04-11 10:00:00,43.63,43.65,43.46,43.46,67220.28952979464,22.9213,22.9318,22.832,22.832,67220.2895
2006-04-11 10:05:00,43.47,43.49,43.31,43.37,99315.4528111323,22.8372,22.8477,22.7532,22.7847,99315.4528
2006-04-11 10:10:00,43.37,43.44,43.33,43.36,93367.74772752776,22.7847,22.8215,22.7637,22.7794,93367.7477
2006-04-11 10:15:00,43.36,43.38,43.33,43.37,26820.783301537424,22.7794,22.79,22.7637,22.7847,26820.7833
2006-04-11 10:20:00,43.38,43.42,42.86,43.19,121086.29783413756,22.79,22.811,22.5168,22.6901,121086.2978
2006-04-11 10:25:00,43.19,43.39,43.16,43.34,54651.55425878128,22.6901,22.7952,22.6744,22.7689,54651.5543
2006-04-11 10:30:00,43.33,43.5,43.32,43.5,57232.63382336438,22.7637,22.853,22.7584,22.853,57232.6338
2006-04-11 10:35:00,43.49,43.57,43.49,43.52,65424.75591964987,22.8477,22.8898,22.8477,22.8635,65424.7559
2006-04-11 10:40:00,43.51,43.54,43.43,43.45,63068.11805633486,22.8583,22.874,22.8162,22.8267,63068.1181
2006-04-11 10:45:00,43.45,43.48,43.4,43.45,31085.17562563124,22.8267,22.8425,22.8005,22.8267,31085.1756
2006-04-11 10:50:00,43.45,43.48,43.4,43.44,107844.23745931992,22.8267,22.8425,22.8005,22.8215,107844.2375
2006-04-11 10:55:00,43.43,43.47,43.4,43.45,48030.524071372456,22.8162,22.8372,22.8005,22.8267,48030.5241
2006-04-11 11:00:00,43.45,43.49,43.4,43.42,247559.19649870944,22.8267,22.8477,22.8005,22.811,247559.1965
2006-04-11 11:05:00,43.42,43.51,43.42,43.47,64639.209965211536,22.811,22.8583,22.811,22.8372,64639.21
2006-04-11 11:10:00,43.53,43.57,43.51,43.56,40062.84367635506,22.8688,22.8898,22.8583,22.8845,40062.8437
2006-04-11 11:15:00,43.57,43.58,43.54,43.57,30411.85052182696,22.8898,22.895,22.874,22.8898,30411.8505
2006-04-11 11:20:00,43.57,43.66,43.55,43.66,22893.05352934575,22.8898,22.9371,22.8793,22.9371,22893.0535
2006-04-11 11:25:00,43.65,43.67,43.64,43.67,21883.06587363932,22.9318,22.9423,22.9265,22.9423,21883.0659
2006-04-11 11:30:00,43.67,43.67,43.61,43.63,37369.54326113792,22.9423,22.9423,22.9108,22.9213,37369.5433
2006-04-11 11:35:00,43.63,43.67,43.63,43.64,49040.51172707889,22.9213,22.9423,22.9213,22.9265,49040.5117
2006-04-11 11:40:00,43.65,43.66,43.64,43.66,24576.36628885647,22.9318,22.9371,22.9265,22.9371,24576.3663
2006-04-11 11:45:00,43.66,43.68,43.65,43.67,18740.882055885984,22.9371,22.9476,22.9318,22.9423,18740.8821
2006-04-11 11:50:00,43.67,43.69,43.66,43.67,16047.581640668835,22.9423,22.9528,22.9371,22.9423,16047.5816
2006-04-11 11:55:00,43.67,43.68,43.66,43.67,19975.31141286051,22.9423,22.9476,22.9371,22.9423,19975.3114
2006-04-11 12:00:00,43.67,43.69,43.66,43.66,21097.519919200982,22.9423,22.9528,22.9371,22.9371,21097.5199
2006-04-11 12:05:00,43.67,43.69,43.66,43.67,38940.63517001459,22.9423,22.9528,22.9371,22.9423,38940.6352
2006-04-11 12:10:00,43.67,43.7,43.66,43.69,12793.17697228145,22.9423,22.9581,22.9371,22.9528,12793.177
2006-04-11 12:15:00,43.68,43.68,43.66,43.66,27494.10840534171,22.9476,22.9476,22.9371,22.9371,27494.1084
2006-04-11 12:20:00,43.67,43.68,43.66,43.67,25249.69139266076,22.9423,22.9476,22.9371,22.9423,25249.6914
2006-04-11 12:25:00,43.68,43.75,43.67,43.73,37818.42666367411,22.9476,22.9843,22.9423,22.9738,37818.4267
2006-04-11 12:30:00,43.74,43.75,43.7,43.73,23566.37863315004,22.9791,22.9843,22.9581,22.9738,23566.3786
2006-04-11 12:35:00,43.73,43.79,43.72,43.79,18067.556952081697,22.9738,23.0054,22.9686,23.0054,18067.557
2006-04-11 12:40:00,43.78,43.84,43.78,43.84,18965.32375715408,23.0001,23.0316,23.0001,23.0316,18965.3238
2006-04-11 12:45:00,43.85,43.86,43.81,43.81,18067.556952081697,23.0369,23.0421,23.0159,23.0159,18067.557
2006-04-11 12:50:00,43.8,43.83,43.78,43.82,31085.17562563124,23.0106,23.0264,23.0001,23.0211,31085.1756
2006-04-11 12:55:00,43.82,43.82,43.77,43.78,21658.624172371223,23.0211,23.0211,22.9948,23.0001,21658.6242
2006-04-11 13:00:00,43.77,43.86,43.75,43.85,44439.45685108293,22.9948,23.0421,22.9843,23.0369,44439.4569
2006-04-11 13:05:00,43.85,43.93,43.85,43.92,30860.733924363147,23.0369,23.0789,23.0369,23.0736,30860.7339
2006-04-11 13:10:00,43.91,43.92,43.86,43.86,20648.6365166648,23.0684,23.0736,23.0421,23.0421,20648.6365
2006-04-11 13:15:00,43.86,43.87,43.82,43.83,14476.489731792166,23.0421,23.0474,23.0211,23.0264,14476.4897
2006-04-11 13:20:00,43.82,43.9,43.82,43.9,20648.6365166648,23.0211,23.0631,23.0211,23.0631,20648.6365
2006-04-11 13:25:00,43.9,43.93,43.86,43.9,34564.02199528672,23.0631,23.0789,23.0421,23.0631,34564.022
2006-04-11 13:30:00,43.89,43.89,43.8,43.82,22556.390977443607,23.0579,23.0579,23.0106,23.0211,22556.391
2006-04-11 13:35:00,43.82,43.83,43.76,43.77,35012.90539782291,23.0211,23.0264,22.9896,22.9948,35012.9054
2006-04-11 13:40:00,43.78,43.84,43.77,43.82,26820.783301537424,23.0001,23.0316,22.9948,23.0211,26820.7833
2006-04-11 13:45:00,43.82,43.84,43.78,43.82,150263.71899899,23.0211,23.0316,23.0001,23.0211,150263.719
2006-04-11 13:50:00,43.82,43.86,43.8,43.81,24015.262035686228,23.0211,23.0421,23.0106,23.0159,24015.262
2006-04-11 13:55:00,43.83,43.85,43.8,43.83,37369.54326113792,23.0264,23.0369,23.0106,23.0264,37369.5433
2006-04-11 14:00:00,43.83,43.87,43.83,43.86,47132.75726630008,23.0264,23.0474,23.0264,23.0421,47132.7573
2006-04-11 14:05:00,43.87,43.88,43.85,43.85,12119.851868477162,23.0474,23.0526,23.0369,23.0369,12119.8519
2006-04-11 14:10:00,43.84,43.89,43.83,43.85,52182.69554483223,23.0316,23.0579,23.0264,23.0369,52182.6955
2006-04-11 14:15:00,43.84,43.92,43.84,43.9,38267.3100662103,23.0316,23.0736,23.0316,23.0631,38267.3101
2006-04-11 14:20:00,43.9,43.97,43.86,43.86,60711.48019301986,23.0631,23.0999,23.0421,23.0421,60711.4802
2006-04-11 14:25:00,43.86,43.93,43.85,43.9,33441.813488946245,23.0421,23.0789,23.0369,23.0631,33441.8135
2006-04-11 14:30:00,43.9,43.92,43.87,43.89,25474.13309392885,23.0631,23.0736,23.0474,23.0579,25474.1331
2006-04-11 14:35:00,43.89,43.93,43.86,43.9,56895.97127146224,23.0579,23.0789,23.0421,23.0631,56895.9713
2006-04-11 14:40:00,43.9,43.97,43.9,43.97,41970.59813713388,23.0631,23.0999,23.0631,23.0999,41970.5981
2006-04-11 14:45:00,43.93,43.96,43.85,43.89,38379.53091684435,23.0789,23.0947,23.0369,23.0579,38379.5309
2006-04-11 14:50:00,43.89,43.91,43.88,43.89,28167.433509146,23.0579,23.0684,23.0526,23.0579,28167.4335
2006-04-11 14:55:00,43.89,43.98,43.87,43.89,76085.7367298844,23.0579,23.1052,23.0474,23.0579,76085.7367
2006-04-11 15:00:00,43.89,43.92,43.88,43.9,51509.37044102794,23.0579,23.0736,23.0526,23.0631,51509.3704
2006-04-11 15:05:00,43.9,43.9,43.88,43.88,119066.32252272472,23.0631,23.0631,23.0526,23.0526,119066.3225
2006-04-11 15:10:00,43.89,43.91,43.87,43.9,28279.654359780045,23.0579,23.0684,23.0474,23.0631,28279.6544
2006-04-11 15:15:00,43.9,44.0,43.9,43.9,161373.58321176074,23.0631,23.1157,23.0631,23.0631,161373.5832
2006-04-11 15:20:00,43.9,43.97,43.81,43.82,49938.27853215127,23.0631,23.0999,23.0159,23.0211,49938.2785
2006-04-11 15:25:00,43.83,43.9,43.83,43.85,46459.43216249579,23.0264,23.0631,23.0264,23.0369,46459.4322
2006-04-11 15:30:00,43.85,43.93,43.85,43.88,69464.70654247559,23.0369,23.0789,23.0369,23.0526,69464.7065
2006-04-11 15:35:00,43.86,43.92,43.85,43.89,69128.04399057344,23.0421,23.0736,23.0369,23.0579,69128.044
2006-04-11 15:40:00,43.89,43.89,43.86,43.89,106497.58725171136,23.0579,23.0579,23.0421,23.0579,106497.5873
2006-04-11 15:45:00,43.89,43.91,43.84,43.86,68118.05633486701,23.0579,23.0684,23.0316,23.0421,68118.0563
2006-04-11 15:50:00,43.85,43.96,43.85,43.93,112220.8506340478,23.0369,23.0947,23.0369,23.0789,112220.8506
2006-04-11 15:55:00,43.91,43.92,43.87,43.88,79676.80395017394,23.0684,23.0736,23.0474,23.0526,79676.804
2006-04-12 09:30:00,44.11,44.11,43.9,43.91,72494.66950959488,23.1735,23.1735,23.0631,23.0684,72494.6695
2006-04-12 09:35:00,43.91,44.16,43.9,44.02,71260.24015262035,23.0684,23.1997,23.0631,23.1262,71260.2402
2006-04-12 09:40:00,44.02,44.03,43.91,43.91,57344.85467399842,23.1262,23.1314,23.0684,23.0684,57344.8547
2006-04-12 09:45:00,43.93,43.99,43.88,43.94,49938.27853215127,23.0789,23.1104,23.0526,23.0842,49938.2785
2006-04-12 09:50:00,43.95,43.99,43.89,43.98,43092.80664347435,23.0894,23.1104,23.0579,23.1052,43092.8066
2006-04-12 09:55:00,43.98,43.99,43.92,43.95,38379.53091684435,23.1052,23.1104,23.0736,23.0894,38379.5309
2006-04-12 10:00:00,43.94,43.94,43.89,43.9,25361.9122432948,23.0842,23.0842,23.0579,23.0631,25361.9122
2006-04-12 10:05:00,43.89,43.96,43.89,43.95,44439.45685108293,23.0579,23.0947,23.0579,23.0894,44439.4569
2006-04-12 10:10:00,43.96,44.01,43.95,43.99,19414.207159690268,23.0947,23.1209,23.0894,23.1104,19414.2072
2006-04-12 10:15:00,43.99,44.03,43.91,43.91,15486.477387498597,23.1104,23.1314,23.0684,23.0684,15486.4774
2006-04-12 10:20:00,43.91,43.91,43.89,43.89,20760.85736729884,23.0684,23.0684,23.0579,23.0579,20760.8574
2006-04-12 10:25:00,43.89,43.9,43.86,43.88,16272.02334193693,23.0579,23.0631,23.0421,23.0526,16272.0233
2006-04-12 10:30:00,43.87,43.88,43.69,43.7,28616.31691168219,23.0474,23.0526,22.9528,22.9581,28616.3169
2006-04-12 10:35:00,43.7,43.82,43.7,43.82,30524.071372461003,22.9581,23.0211,22.9581,23.0211,30524.0714
2006-04-12 10:40:00,43.82,43.9,43.82,43.89,37930.64751430816,23.0211,23.0631,23.0211,23.0579,37930.6475
2006-04-12 10:45:00,43.9,43.94,43.88,43.94,30636.29222309505,23.0631,23.0842,23.0526,23.0842,30636.2922
2006-04-12 10:50:00,43.94,43.94,43.85,43.9,33554.03433958029,23.0842,23.0842,23.0369,23.0631,33554.0343
2006-04-12 10:55:00,43.91,44.04,43.9,44.04,36135.113904163394,23.0684,23.1367,23.0631,23.1367,36135.1139
2006-04-12 11:00:00,44.04,44.05,43.99,44.0,32992.93008641005,23.1367,23.1419,23.1104,23.1157,32992.9301
2006-04-12 11:05:00,44.01,44.03,43.93,43.96,94714.39793513634,23.1209,23.1314,23.0789,23.0947,94714.3979
2006-04-12 11:10:00,43.95,44.02,43.95,44.02,15262.035686230502,23.0894,23.1262,23.0894,23.1262,15262.0357
2006-04-12 11:15:00,44.01,44.05,44.0,44.05,18179.777802715744,23.1209,23.1419,23.1157,23.1419,18179.7778
2006-04-12 11:20:00,44.05,44.09,44.05,44.09,22331.94927617552,23.1419,23.163,23.1419,23.163,22331.9493
2006-04-12 11:25:00,44.09,44.11,44.06,44.11,24127.48288632028,23.163,23.1735,23.1472,23.1735,24127.4829
2006-04-12 11:30:00,44.11,44.15,44.11,44.13,21546.403321737176,23.1735,23.1945,23.1735,23.184,21546.4033
2006-04-12 11:35:00,44.13,44.15,44.04,44.11,32095.16328133767,23.184,23.1945,23.1367,23.1735,32095.1633
2006-04-12 11:40:00,44.11,44.12,44.09,44.1,15037.593984962405,23.1735,23.1787,23.163,23.1682,15037.594
2006-04-12 11:45:00,44.1,44.12,44.05,44.12,19638.648860958365,23.1682,23.1787,23.1419,23.1787,19638.6489
2006-04-12 11:50:00,44.12,44.15,44.06,44.07,21995.28672427337,23.1787,23.1945,23.1472,23.1525,21995.2867
2006-04-12 11:55:00,44.08,44.12,44.07,44.08,17843.1152508136,23.1577,23.1787,23.1525,23.1577,17843.1153
2006-04-12 12:00:00,44.06,44.13,44.06,44.13,27269.666704073614,23.1472,23.184,23.1472,23.184,27269.6667
2006-04-12 12:05:00,44.13,44.15,44.11,44.12,18740.882055885984,23.184,23.1945,23.1735,23.1787,18740.8821
2006-04-12 12:10:00,44.13,44.16,44.11,44.15,22893.05352934575,23.184,23.1997,23.1735,23.1945,22893.0535
2006-04-12 12:15:00,44.15,44.15,44.11,44.12,14588.710582426214,23.1945,23.1945,23.1735,23.1787,14588.7106
2006-04-12 12:20:00,44.12,44.13,44.1,44.1,23117.495230613848,23.1787,23.184,23.1682,23.1682,23117.4952
2006-04-12 12:25:00,44.1,44.1,44.05,44.06,20199.753114128605,23.1682,23.1682,23.1419,23.1472,20199.7531
2006-04-12 12:30:00,44.05,44.06,44.03,44.06,16945.348445741216,23.1419,23.1472,23.1314,23.1472,16945.3484
2006-04-12 12:35:00,44.06,44.12,44.06,44.08,25810.795645831,23.1472,23.1787,23.1472,23.1577,25810.7956
2006-04-12 12:40:00,44.06,44.08,44.05,44.08,17169.790147009313,23.1472,23.1577,23.1419,23.1577,17169.7901
2006-04-12 12:45:00,44.07,44.1,44.07,44.09,29626.30456738862,23.1525,23.1682,23.1525,23.163,29626.3046
2006-04-12 12:50:00,44.09,44.15,44.09,44.15,24351.92458758837,23.163,23.1945,23.163,23.1945,24351.9246
2006-04-12 12:55:00,44.15,44.16,44.12,44.16,12905.397822915496,23.1945,23.1997,23.1787,23.1997,12905.3978
2006-04-12 13:00:00,44.16,44.2,44.16,44.17,25698.574795196942,23.1997,23.2207,23.1997,23.205,25698.5748
2006-04-12 13:05:00,44.18,44.23,44.17,44.17,29962.967119290763,23.2102,23.2365,23.205,23.205,29962.9671
2006-04-12 13:10:00,44.17,44.2,44.15,44.19,17282.01099764336,23.205,23.2207,23.1945,23.2155,17282.011
2006-04-12 13:15:00,44.17,44.24,44.17,44.23,44776.119402985074,23.205,23.2418,23.205,23.2365,44776.1194
2006-04-12 13:20:00,44.23,44.25,44.22,44.24,28167.433509146,23.2365,23.247,23.2313,23.2418,28167.4335
2006-04-12 13:25:00,44.23,44.26,44.23,44.26,29850.74626865672,23.2365,23.2523,23.2365,23.2523,29850.7463
2006-04-12 13:30:00,44.26,44.29,44.22,44.22,56671.529570194136,23.2523,23.268,23.2313,23.2313,56671.5296
2006-04-12 13:35:00,44.22,44.23,44.21,44.23,28055.21265851195,23.2313,23.2365,23.226,23.2365,28055.2127
2006-04-12 13:40:00,44.23,44.23,44.19,44.21,21434.18247110313,23.2365,23.2365,23.2155,23.226,21434.1825
2006-04-12 13:45:00,44.22,44.22,44.19,44.21,30636.29222309505,23.2313,23.2313,23.2155,23.226,30636.2922
2006-04-12 13:50:00,44.22,44.22,44.16,44.18,16047.581640668835,23.2313,23.2313,23.1997,23.2102,16047.5816
2006-04-12 13:55:00,44.19,44.19,44.12,44.15,20760.85736729884,23.2155,23.2155,23.1787,23.1945,20760.8574
2006-04-12 14:00:00,44.15,44.21,44.15,44.21,30187.40882055886,23.1945,23.226,23.1945,23.226,30187.4088
2006-04-12 14:05:00,44.21,44.22,44.18,44.19,29514.08371675457,23.226,23.2313,23.2102,23.2155,29514.0837
2006-04-12 14:10:00,44.19,44.2,44.17,44.19,19526.42801032432,23.2155,23.2207,23.205,23.2155,19526.428
2006-04-12 14:15:00,44.19,44.24,44.19,44.23,38603.97261811244,23.2155,23.2418,23.2155,23.2365,38603.9726
2006-04-12 14:20:00,44.24,44.27,44.23,44.27,34676.24284592077,23.2418,23.2575,23.2365,23.2575,34676.2428
2006-04-12 14:25:00,44.26,44.28,44.23,44.26,48142.7449220065,23.2523,23.2628,23.2365,23.2523,48142.7449
2006-04-12 14:30:00,44.27,44.29,44.25,44.27,41297.27303332959,23.2575,23.268,23.247,23.2575,41297.273
2006-04-12 14:35:00,44.27,44.29,44.26,44.27,25810.795645831,23.2575,23.268,23.2523,23.2575,25810.7956
2006-04-12 14:40:00,44.28,44.3,44.27,44.3,30075.18796992481,23.2628,23.2733,23.2575,23.2733,30075.188
2006-04-12 14:45:00,44.3,44.31,44.25,44.25,32095.16328133767,23.2733,23.2785,23.247,23.247,32095.1633
2006-04-12 14:50:00,44.25,44.26,44.23,44.24,19414.207159690268,23.247,23.2523,23.2365,23.2418,19414.2072
2006-04-12 14:55:00,44.24,44.27,44.22,44.24,38828.414319380536,23.2418,23.2575,23.2313,23.2418,38828.4143
2006-04-12 15:00:00,44.24,44.24,44.17,44.17,20985.29906856694,23.2418,23.2418,23.205,23.205,20985.2991
2006-04-12 15:05:00,44.17,44.25,44.17,44.25,45112.781954887214,23.205,23.247,23.205,23.247,45112.782
2006-04-12 15:10:00,44.25,44.27,44.24,44.24,23566.37863315004,23.247,23.2575,23.2418,23.2418,23566.3786
2006-04-12 15:15:00,44.24,44.29,44.23,44.29,42419.48153967007,23.2418,23.268,23.2365,23.268,42419.4815
2006-04-12 15:20:00,44.28,44.29,44.24,44.28,33105.1509370441,23.2628,23.268,23.2418,23.2628,33105.1509
2006-04-12 15:25:00,44.29,44.42,44.25,44.39,102906.52003142184,23.268,23.3363,23.247,23.3206,102906.52
2006-04-12 15:30:00,44.39,44.46,44.37,44.44,126024.01526203568,23.3206,23.3573,23.3101,23.3468,126024.0153
2006-04-12 15:35:00,44.45,44.47,44.43,44.43,61497.02614745819,23.3521,23.3626,23.3416,23.3416,61497.0261
2006-04-12 15:40:00,44.43,44.44,44.35,44.39,79901.24565144203,23.3416,23.3468,23.2996,23.3206,79901.2457
2006-04-12 15:45:00,44.39,44.53,44.39,44.48,139939.4007406576,23.3206,23.3941,23.3206,23.3678,139939.4007
2006-04-12 15:50:00,44.48,44.49,44.45,44.49,153293.6819661093,23.3678,23.3731,23.3521,23.3731,153293.682
2006-04-12 15:55:00,44.49,44.56,44.49,44.54,297273.0333295926,23.3731,23.4099,23.3731,23.3994,297273.0333
2006-04-13 09:30:00,43.84,44.41,43.84,44.19,56559.30871956009,23.0316,23.3311,23.0316,23.2155,56559.3087
2006-04-13 09:35:00,44.19,44.2,44.14,44.16,34900.68454718887,23.2155,23.2207,23.1892,23.1997,34900.6845
2006-04-13 09:40:00,44.16,44.21,44.12,44.13,20985.29906856694,23.1997,23.226,23.1787,23.184,20985.2991
2006-04-13 09:45:00,44.13,44.13,44.03,44.04,22780.832678711704,23.184,23.184,23.1314,23.1367,22780.8327
2006-04-13 09:50:00,44.03,44.07,44.0,44.07,31309.617326899337,23.1314,23.1525,23.1157,23.1525,31309.6173
2006-04-13 09:55:00,44.06,44.06,43.85,43.94,32431.82583323981,23.1472,23.1472,23.0369,23.0842,32431.8258
2006-04-13 10:00:00,43.97,44.05,43.97,44.05,29850.74626865672,23.0999,23.1419,23.0999,23.1419,29850.7463
2006-04-13 10:05:00,44.05,44.07,43.97,43.99,90786.66816294468,23.1419,23.1525,23.0999,23.1104,90786.6682
2006-04-13 10:10:00,43.99,44.06,43.98,44.02,36359.55560543149,23.1104,23.1472,23.1052,23.1262,36359.5556
2006-04-13 10:15:00,44.03,44.07,44.03,44.07,23229.71608124789,23.1314,23.1525,23.1314,23.1525,23229.7161
2006-04-13 10:20:00,44.08,44.08,43.93,43.93,13915.385478621927,23.1577,23.1577,23.0789,23.0789,13915.3855
2006-04-13 10:25:00,43.95,43.97,43.88,43.9,11334.305914038829,23.0894,23.0999,23.0526,23.0631,11334.3059
2006-04-13 10:30:00,43.9,44.02,43.9,43.98,17730.894400179553,23.0631,23.1262,23.0631,23.1052,17730.8944
2006-04-13 10:35:00,43.96,43.96,43.9,43.9,7294.355291213107,23.0947,23.0947,23.0631,23.0631,7294.3553
2006-04-13 10:40:00,43.9,44.01,43.9,43.97,8192.12209628549,23.0631,23.1209,23.0631,23.0999,8192.1221
2006-04-13 10:45:00,43.97,44.03,43.93,43.99,50948.2661878577,23.0999,23.1314,23.0789,23.1104,50948.2662
2006-04-13 10:50:00,44.04,44.04,43.9,43.98,26147.458197733136,23.1367,23.1367,23.0631,23.1052,26147.4582
2006-04-13 10:55:00,43.98,43.98,43.91,43.93,30411.85052182696,23.1052,23.1052,23.0684,23.0789,30411.8505
2006-04-13 11:00:00,43.95,43.96,43.85,43.88,20760.85736729884,23.0894,23.0947,23.0369,23.0526,20760.8574
2006-04-13 11:05:00,43.89,43.93,43.86,43.92,30860.733924363147,23.0579,23.0789,23.0421,23.0736,30860.7339
2006-04-13 11:10:00,43.92,43.98,43.9,43.91,17843.1152508136,23.0736,23.1052,23.0631,23.0684,17843.1153
2006-04-13 11:15:00,43.91,43.95,43.9,43.95,40623.9479295253,23.0684,23.0894,23.0631,23.0894,40623.9479
2006-04-13 11:20:00,43.93,43.98,43.91,43.96,24913.02884075861,23.0789,23.1052,23.0684,23.0947,24913.0288
2006-04-13 11:25:00,43.96,43.98,43.95,43.98,21658.624172371223,23.0947,23.1052,23.0894,23.1052,21658.6242
2006-04-13 11:30:00,43.98,44.01,43.93,43.93,24464.145438222426,23.1052,23.1209,23.0789,23.0789,24464.1454
2006-04-13 11:35:00,43.94,43.98,43.92,43.92,23341.93693188194,23.0842,23.1052,23.0736,23.0736,23341.9369
2006-04-13 11:40:00,43.93,43.98,43.93,43.98,21883.06587363932,23.0789,23.1052,23.0789,23.1052,21883.0659
2006-04-13 11:45:00,43.98,43.99,43.95,43.98,10099.876557064305,23.1052,23.1104,23.0894,23.1052,10099.8766
2006-04-13 11:50:00,43.98,43.98,43.95,43.98,9763.21400516216,23.1052,23.1052,23.0894,23.1052,9763.214
2006-04-13 11:55:00,43.97,44.02,43.97,44.01,15823.13993940074,23.0999,23.1262,23.0999,23.1209,15823.1399
2006-04-13 12:00:00,44.02,44.02,43.97,43.97,10099.876557064305,23.1262,23.1262,23.0999,23.0999,10099.8766
2006-04-13 12:05:00,43.98,44.03,43.98,44.03,164403.54617888003,23.1052,23.1314,23.1052,23.1314,164403.5462
2006-04-13 12:10:00,44.03,44.06,44.03,44.05,8079.901245651442,23.1314,23.1472,23.1314,23.1419,8079.9012
2006-04-13 12:15:00,44.04,44.06,44.03,44.03,9987.655706430254,23.1367,23.1472,23.1314,23.1314,9987.6557
2006-04-13 12:20:00,44.03,44.03,43.99,44.02,8865.447200089777,23.1314,23.1314,23.1104,23.1262,8865.4472
2006-04-13 12:25:00,44.02,44.03,44.0,44.03,18179.777802715744,23.1262,23.1314,23.1157,23.1314,18179.7778
2006-04-13 12:30:00,44.03,44.06,44.03,44.06,5386.600830434294,23.1314,23.1472,23.1314,23.1472,5386.6008
2006-04-13 12:35:00,44.05,44.06,44.03,44.03,9202.10975199192,23.1419,23.1472,23.1314,23.1314,9202.1098
2006-04-13 12:40:00,44.03,44.03,44.0,44.01,4825.496577264055,23.1314,23.1314,23.1157,23.1209,4825.4966
2006-04-13 12:45:00,44.04,44.04,43.98,44.0,12119.851868477162,23.1367,23.1367,23.1052,23.1157,12119.8519
2006-04-13 12:50:00,43.98,43.99,43.96,43.99,6845.471888676916,23.1052,23.1104,23.0947,23.1104,6845.4719
2006-04-13 12:55:00,43.99,43.99,43.95,43.97,7743.238693749298,23.1104,23.1104,23.0894,23.0999,7743.2387
2006-04-13 13:00:00,43.98,43.98,43.96,43.98,14139.827179890022,23.1052,23.1052,23.0947,23.1052,14139.8272
2006-04-13 13:05:00,43.96,44.01,43.95,43.98,16384.24419257098,23.0947,23.1209,23.0894,23.1052,16384.2442
2006-04-13 13:10:00,43.97,43.99,43.94,43.98,12568.735271013353,23.0999,23.1104,23.0842,23.1052,12568.7353
2006-04-13 13:15:00,44.02,44.02,43.97,43.97,6508.809336774772,23.1262,23.1262,23.0999,23.0999,6508.8093
2006-04-13 13:20:00,43.98,44.01,43.98,44.0,16047.581640668835,23.1052,23.1209,23.1052,23.1157,16047.5816
2006-04-13 13:25:00,43.98,44.02,43.98,43.99,8753.226349455728,23.1052,23.1262,23.1052,23.1104,8753.2263
2006-04-13 13:30:00,44.0,44.03,43.99,43.99,4264.392324093817,23.1157,23.1314,23.1104,23.1104,4264.3923
2006-04-13 13:35:00,44.0,44.02,43.99,44.01,32656.26753450791,23.1157,23.1262,23.1104,23.1209,32656.2675
2006-04-13 13:40:00,44.01,44.05,43.99,43.99,62955.897205700814,23.1209,23.1419,23.1104,23.1104,62955.8972
2006-04-13 13:45:00,43.99,44.04,43.98,44.03,13690.943777353832,23.1104,23.1367,23.1052,23.1314,13690.9438
2006-04-13 13:50:00,44.01,44.05,44.01,44.04,8641.00549882168,23.1209,23.1419,23.1209,23.1367,8641.0055
2006-04-13 13:55:00,44.03,44.04,44.03,44.04,673.3251038042868,23.1314,23.1367,23.1314,23.1367,673.3251
2006-04-13 14:00:00,44.02,44.03,43.96,43.98,12119.851868477162,23.1262,23.1314,23.0947,23.1052,12119.8519
2006-04-13 14:05:00,43.96,43.99,43.94,43.94,13803.16462798788,23.0947,23.1104,23.0842,23.0842,13803.1646
2006-04-13 14:10:00,43.93,43.94,43.89,43.9,10548.759959600491,23.0789,23.0842,23.0579,23.0631,10548.76
2006-04-13 14:15:00,43.9,43.91,43.9,43.9,6284.367635506676,23.0631,23.0684,23.0631,23.0631,6284.3676
2006-04-13 14:20:00,43.9,43.9,43.88,43.88,14476.489731792166,23.0631,23.0631,23.0526,23.0526,14476.4897
2006-04-13 14:25:00,43.87,43.87,43.85,43.85,7631.017843115251,23.0474,23.0474,23.0369,23.0369,7631.0178
2006-04-13 14:30:00,43.86,43.86,43.8,43.81,21434.18247110313,23.0421,23.0421,23.0106,23.0159,21434.1825
2006-04-13 14:35:00,43.81,43.82,43.81,43.82,16720.906744473123,23.0159,23.0211,23.0159,23.0211,16720.9067
2006-04-13 14:40:00,43.82,43.85,43.81,43.82,11446.526764672875,23.0211,23.0369,23.0159,23.0211,11446.5268
2006-04-13 14:45:00,43.82,43.83,43.82,43.82,9314.330602625969,23.0211,23.0264,23.0211,23.0211,9314.3306
2006-04-13 14:50:00,43.81,43.82,43.77,43.78,16945.348445741216,23.0159,23.0211,22.9948,23.0001,16945.3484
2006-04-13 14:55:00,43.79,43.83,43.78,43.82,12232.072719111213,23.0054,23.0264,23.0001,23.0211,12232.0727
2006-04-13 15:00:00,43.83,43.85,43.81,43.85,7967.6803950173935,23.0264,23.0369,23.0159,23.0369,7967.6804
2006-04-13 15:05:00,43.85,43.86,43.83,43.84,15374.256536864548,23.0369,23.0421,23.0264,23.0316,15374.2565
2006-04-13 15:10:00,43.84,43.89,43.84,43.86,18516.440354617887,23.0316,23.0579,23.0316,23.0421,18516.4404
2006-04-13 15:15:00,43.87,43.89,43.86,43.89,8528.784648187633,23.0474,23.0579,23.0421,23.0579,8528.7846
2006-04-13 15:20:00,43.9,43.95,43.9,43.95,5947.705083604534,23.0631,23.0894,23.0631,23.0894,5947.7051
2006-04-13 15:25:00,43.94,43.96,43.92,43.95,18291.99865334979,23.0842,23.0947,23.0736,23.0894,18291.9987
2006-04-13 15:30:00,43.96,43.97,43.93,43.93,23454.15778251599,23.0947,23.0999,23.0789,23.0789,23454.1578
2006-04-13 15:35:00,43.93,43.94,43.92,43.93,22556.390977443607,23.0789,23.0842,23.0736,23.0789,22556.391
2006-04-13 15:40:00,43.93,43.93,43.92,43.92,22668.611828077657,23.0789,23.0789,23.0736,23.0736,22668.6118
2006-04-13 15:45:00,43.92,43.93,43.9,43.9,25586.3539445629,23.0736,23.0789,23.0631,23.0631,25586.3539
2006-04-13 15:50:00,43.9,43.92,43.9,43.91,44551.67770171697,23.0631,23.0736,23.0631,23.0684,44551.6777
2006-04-13 15:55:00,43.91,43.91,43.9,43.9,33441.813488946245,23.0684,23.0684,23.0631,23.0631,33441.8135
2006-04-17 09:30:00,43.89,43.98,43.86,43.93,35012.90539782291,23.0579,23.1052,23.0421,23.0789,35012.9054
2006-04-17 09:35:00,44.02,44.03,43.89,43.92,18404.21950398384,23.1262,23.1314,23.0579,23.0736,18404.2195
2006-04-17 09:40:00,43.93,43.94,43.91,43.91,22668.611828077657,23.0789,23.0842,23.0684,23.0684,22668.6118
2006-04-17 09:45:00,43.91,43.96,43.9,43.93,25249.69139266076,23.0684,23.0947,23.0631,23.0789,25249.6914
2006-04-17 09:50:00,43.93,43.98,43.93,43.93,15486.477387498597,23.0789,23.1052,23.0789,23.0789,15486.4774
2006-04-17 09:55:00,43.93,43.94,43.85,43.85,24464.145438222426,23.0789,23.0842,23.0369,23.0369,24464.1454
2006-04-17 10:00:00,43.86,43.89,43.84,43.87,17506.452698911457,23.0421,23.0579,23.0316,23.0474,17506.4527
2006-04-17 10:05:00,43.87,43.94,43.82,43.92,26371.89989900124,23.0474,23.0842,23.0211,23.0736,26371.8999
2006-04-17 10:10:00,43.9,43.98,43.89,43.96,55437.100213219615,23.0631,23.1052,23.0579,23.0947,55437.1002
2006-04-17 10:15:00,43.96,43.98,43.94,43.95,9650.99315452811,23.0947,23.1052,23.0842,23.0894,9650.9932
2006-04-17 10:20:00,43.95,44.0,43.95,43.97,10324.318258332398,23.0894,23.1157,23.0894,23.0999,10324.3183
2006-04-17 10:25:00,43.95,43.96,43.9,43.9,10773.201660868588,23.0894,23.0947,23.0631,23.0631,10773.2017
2006-04-17 10:30:00,43.9,43.92,43.89,43.9,6845.471888676916,23.0631,23.0736,23.0579,23.0631,6845.4719
2006-04-17 10:35:00,43.9,43.9,43.82,43.87,6621.03018740882,23.0631,23.0631,23.0211,23.0474,6621.0302
2006-04-17 10:40:00,43.87,43.88,43.83,43.83,12456.514420379306,23.0474,23.0526,23.0264,23.0264,12456.5144
2006-04-17 10:45:00,43.84,43.88,43.81,43.88,55100.43766131747,23.0316,23.0526,23.0159,23.0526,55100.4377
2006-04-17 10:50:00,43.88,43.9,43.87,43.9,13578.722926719784,23.0526,23.0631,23.0474,23.0631,13578.7229
2006-04-17 10:55:00,43.9,43.9,43.84,43.89,23229.71608124789,23.0631,23.0631,23.0316,23.0579,23229.7161
2006-04-17 11:00:00,43.89,43.89,43.85,43.86,12119.851868477162,23.0579,23.0579,23.0369,23.0421,12119.8519
2006-04-17 11:05:00,43.86,43.91,43.86,43.91,11558.747615306924,23.0421,23.0684,23.0421,23.0684,11558.7476
2006-04-17 11:10:00,43.92,43.95,43.92,43.93,6733.251038042868,23.0736,23.0894,23.0736,23.0789,6733.251
2006-04-17 11:15:00,43.93,43.93,43.83,43.85,15374.256536864548,23.0789,23.0789,23.0264,23.0369,15374.2565
2006-04-17 11:20:00,43.86,43.9,43.83,43.89,10212.09740769835,23.0421,23.0631,23.0264,23.0579,10212.0974
2006-04-17 11:25:00,43.89,43.91,43.86,43.9,10773.201660868588,23.0579,23.0684,23.0421,23.0631,10773.2017
2006-04-17 11:30:00,43.91,43.95,43.91,43.92,9650.99315452811,23.0684,23.0894,23.0684,23.0736,9650.9932
2006-04-17 11:35:00,43.93,43.93,43.84,43.84,10212.09740769835,23.0789,23.0789,23.0316,23.0316,10212.0974
2006-04-17 11:40:00,43.84,43.88,43.84,43.88,9875.434855796206,23.0316,23.0526,23.0316,23.0526,9875.4349
2006-04-17 11:45:00,43.87,43.88,43.85,43.85,5611.04253170239,23.0474,23.0526,23.0369,23.0369,5611.0425
2006-04-17 11:50:00,43.85,43.86,43.82,43.85,13578.722926719784,23.0369,23.0421,23.0211,23.0369,13578.7229
2006-04-17 11:55:00,43.85,43.85,43.82,43.83,7069.913589945011,23.0369,23.0369,23.0211,23.0264,7069.9136
2006-04-17 12:00:00,43.83,43.83,43.79,43.82,15037.593984962405,23.0264,23.0264,23.0054,23.0211,15037.594
2006-04-17 12:05:00,43.84,43.84,43.8,43.82,16047.581640668835,23.0316,23.0316,23.0106,23.0211,16047.5816
2006-04-17 12:10:00,43.82,43.84,43.8,43.81,19526.42801032432,23.0211,23.0316,23.0106,23.0159,19526.428
2006-04-17 12:15:00,43.8,43.84,43.78,43.79,13578.722926719784,23.0106,23.0316,23.0001,23.0054,13578.7229
2006-04-17 12:20:00,43.8,43.82,43.76,43.82,10324.318258332398,23.0106,23.0211,22.9896,23.0211,10324.3183
2006-04-17 12:25:00,43.82,43.84,43.8,43.8,9650.99315452811,23.0211,23.0316,23.0106,23.0106,9650.9932
2006-04-17 12:30:00,43.81,43.83,43.79,43.81,8304.342946919538,23.0159,23.0264,23.0054,23.0159,8304.3429
2006-04-17 12:35:00,43.8,43.82,43.79,43.82,9987.655706430254,23.0106,23.0211,23.0054,23.0211,9987.6557
2006-04-17 12:40:00,43.81,43.82,43.76,43.78,10324.318258332398,23.0159,23.0211,22.9896,23.0001,10324.3183
2006-04-17 12:45:00,43.79,43.79,43.74,43.79,19189.76545842217,23.0054,23.0054,22.9791,23.0054,19189.7655
2006-04-17 12:50:00,43.78,43.78,43.74,43.74,8304.342946919538,23.0001,23.0001,22.9791,22.9791,8304.3429
2006-04-17 12:55:00,43.74,43.74,43.72,43.72,9426.551453260015,22.9791,22.9791,22.9686,22.9686,9426.5515
2006-04-17 13:00:00,43.72,43.73,43.69,43.71,24351.92458758837,22.9686,22.9738,22.9528,22.9633,24351.9246
2006-04-17 13:05:00,43.7,43.71,43.65,43.69,36135.113904163394,22.9581,22.9633,22.9318,22.9528,36135.1139
2006-04-17 13:10:00,43.69,43.74,43.69,43.74,6845.471888676916,22.9528,22.9791,22.9528,22.9791,6845.4719
2006-04-17 13:15:00,43.73,43.75,43.69,43.71,16272.02334193693,22.9738,22.9843,22.9528,22.9633,16272.0233
2006-04-17 13:20:00,43.72,43.75,43.67,43.73,9202.10975199192,22.9686,22.9843,22.9423,22.9738,9202.1098
2006-04-17 13:25:00,43.72,43.74,43.72,43.74,1907.7544607788127,22.9686,22.9791,22.9686,22.9791,1907.7545
2006-04-17 13:30:00,43.75,43.78,43.74,43.77,6396.588486140725,22.9843,23.0001,22.9791,22.9948,6396.5885
2006-04-17 13:35:00,43.79,43.79,43.7,43.7,12568.735271013353,23.0054,23.0054,22.9581,22.9581,12568.7353
2006-04-17 13:40:00,43.69,43.74,43.69,43.73,7069.913589945011,22.9528,22.9791,22.9528,22.9738,7069.9136
2006-04-17 13:45:00,43.74,43.74,43.69,43.71,13354.281225451688,22.9791,22.9791,22.9528,22.9633,13354.2812
2006-04-17 13:50:00,43.71,43.71,43.57,43.61,32319.604982605768,22.9633,22.9633,22.8898,22.9108,32319.605
2006-04-17 13:55:00,43.61,43.67,43.58,43.67,18628.66120525193,22.9108,22.9423,22.895,22.9423,18628.6612
2006-04-17 14:00:00,43.65,43.65,43.55,43.58,24576.36628885647,22.9318,22.9318,22.8793,22.895,24576.3663
2006-04-17 14:05:00,43.57,43.65,43.55,43.65,23454.15778251599,22.8898,22.9318,22.8793,22.9318,23454.1578
2006-04-17 14:10:00,43.65,43.67,43.61,43.66,9875.434855796206,22.9318,22.9423,22.9108,22.9371,9875.4349
2006-04-17 14:15:00,43.67,43.69,43.65,43.65,15710.919088766692,22.9423,22.9528,22.9318,22.9318,15710.9191
2006-04-17 14:20:00,43.65,43.65,43.63,43.64,8753.226349455728,22.9318,22.9318,22.9213,22.9265,8753.2263
2006-04-17 14:25:00,43.64,43.65,43.59,43.64,9426.551453260015,22.9265,22.9318,22.9003,22.9265,9426.5515
2006-04-17 14:30:00,43.64,43.66,43.64,43.66,4937.717427898103,22.9265,22.9371,22.9265,22.9371,4937.7174
2006-04-17 14:35:00,43.66,43.68,43.65,43.65,7294.355291213107,22.9371,22.9476,22.9318,22.9318,7294.3553
2006-04-17 14:40:00,43.65,43.65,43.6,43.62,8416.563797553585,22.9318,22.9318,22.9055,22.916,8416.5638
2006-04-17 14:45:00,43.62,43.65,43.61,43.62,7743.238693749298,22.916,22.9318,22.9108,22.916,7743.2387
2006-04-17 14:50:00,43.61,43.62,43.58,43.59,7631.017843115251,22.9108,22.916,22.895,22.9003,7631.0178
2006-04-17 14:55:00,43.6,43.61,43.57,43.58,5274.379979800247,22.9055,22.9108,22.8898,22.895,5274.38
2006-04-17 15:00:00,43.59,43.63,43.59,43.63,18853.10290652003,22.9003,22.9213,22.9003,22.9213,18853.1029
2006-04-17 15:05:00,43.62,43.65,43.62,43.65,13017.618673549545,22.916,22.9318,22.916,22.9318,13017.6187
2006-04-17 15:10:00,43.65,43.66,43.62,43.62,22556.390977443607,22.9318,22.9371,22.916,22.916,22556.391
2006-04-17 15:15:00,43.62,43.63,43.6,43.61,25586.3539445629,22.916,22.9213,22.9055,22.9108,25586.3539
2006-04-17 15:20:00,43.61,43.65,43.59,43.65,18853.10290652003,22.9108,22.9318,22.9003,22.9318,18853.1029
2006-04-17 15:25:00,43.65,43.68,43.65,43.68,29850.74626865672,22.9318,22.9476,22.9318,22.9476,29850.7463
2006-04-17 15:30:00,43.67,43.72,43.66,43.69,21770.84502300528,22.9423,22.9686,22.9371,22.9528,21770.845
2006-04-17 15:35:00,43.69,43.72,43.63,43.63,16047.581640668835,22.9528,22.9686,22.9213,22.9213,16047.5816
2006-04-17 15:40:00,43.63,43.67,43.63,43.67,25025.24969139266,22.9213,22.9423,22.9213,22.9423,25025.2497
2006-04-17 15:45:00,43.67,43.74,43.66,43.72,61721.46784872629,22.9423,22.9791,22.9371,22.9686,61721.4678
2006-04-17 15:50:00,43.72,43.78,43.71,43.75,78554.59544383346,22.9686,23.0001,22.9633,22.9843,78554.5954
2006-04-17 15:55:00,43.75,43.77,43.74,43.74,96397.71069464706,22.9843,22.9948,22.9791,22.9791,96397.7107
2006-04-18 09:30:00,43.98,44.03,43.98,44.03,56110.4253170239,23.1052,23.1314,23.1052,23.1314,56110.4253
2006-04-18 09:35:00,44.04,44.23,44.04,44.07,25698.574795196942,23.1367,23.2365,23.1367,23.1525,25698.5748
2006-04-18 09:40:00,44.06,44.07,43.96,44.0,19526.42801032432,23.1472,23.1525,23.0947,23.1157,19526.428
2006-04-18 09:45:00,44.0,44.12,43.98,44.12,20424.1948153967,23.1157,23.1787,23.1052,23.1787,20424.1948
2006-04-18 09:50:00,44.11,44.15,44.11,44.13,20648.6365166648,23.1735,23.1945,23.1735,23.184,20648.6365
2006-04-18 09:55:00,44.13,44.19,44.11,44.18,19189.76545842217,23.184,23.2155,23.1735,23.2102,19189.7655
2006-04-18 10:00:00,44.19,44.33,44.18,44.33,41297.27303332959,23.2155,23.289,23.2102,23.289,41297.273
2006-04-18 10:05:00,44.33,44.34,44.24,44.27,34002.917742116486,23.289,23.2943,23.2418,23.2575,34002.9177
2006-04-18 10:10:00,44.25,44.33,44.25,44.32,26484.12074963528,23.247,23.289,23.247,23.2838,26484.1207
2006-04-18 10:15:00,44.33,44.33,44.23,44.27,28391.87521041409,23.289,23.289,23.2365,23.2575,28391.8752
2006-04-18 10:20:00,44.27,44.29,44.21,44.23,22219.728425541463,23.2575,23.268,23.226,23.2365,22219.7284
2006-04-18 10:25:00,44.21,44.27,44.21,44.25,23454.15778251599,23.226,23.2575,23.226,23.247,23454.1578
2006-04-18 10:30:00,44.26,44.26,44.19,44.23,23903.04118505218,23.2523,23.2523,23.2155,23.2365,23903.0412
2006-04-18 10:35:00,44.23,44.24,44.2,44.21,21658.624172371223,23.2365,23.2418,23.2207,23.226,21658.6242
2006-04-18 10:40:00,44.22,44.25,44.21,44.22,16047.581640668835,23.2313,23.247,23.226,23.2313,16047.5816
2006-04-18 10:45:00,44.22,44.22,44.17,44.18,13803.16462798788,23.2313,23.2313,23.205,23.2102,13803.1646
2006-04-18 10:50:00,44.18,44.18,44.13,44.13,27157.445853439567,23.2102,23.2102,23.184,23.184,27157.4459
2006-04-18 10:55:00,44.13,44.14,44.09,44.1,35686.2305016272,23.184,23.1892,23.163,23.1682,35686.2305
2006-04-18 11:00:00,44.11,44.13,44.1,44.13,17057.569296375266,23.1735,23.184,23.1682,23.184,17057.5693
2006-04-18 11:05:00,44.13,44.22,44.12,44.22,44663.89855235103,23.184,23.2313,23.1787,23.2313,44663.8986
2006-04-18 11:10:00,44.18,44.31,44.18,44.25,79452.36224890585,23.2102,23.2785,23.2102,23.247,79452.3622
2006-04-18 11:15:00,44.27,44.38,44.26,44.36,17394.23184827741,23.2575,23.3153,23.2523,23.3048,17394.2318
2006-04-18 11:20:00,44.36,44.38,44.34,44.36,13578.722926719784,23.3048,23.3153,23.2943,23.3048,13578.7229
2006-04-18 11:25:00,44.35,44.42,44.34,44.4,22556.390977443607,23.2996,23.3363,23.2943,23.3258,22556.391
2006-04-18 11:30:00,44.4,44.42,44.36,44.39,29401.86286612052,23.3258,23.3363,23.3048,23.3206,29401.8629
2006-04-18 11:35:00,44.39,44.43,44.37,44.39,24127.48288632028,23.3206,23.3416,23.3101,23.3206,24127.4829
2006-04-18 11:40:00,44.39,44.4,44.36,44.39,19189.76545842217,23.3206,23.3258,23.3048,23.3206,19189.7655
2006-04-18 11:45:00,44.39,44.48,44.39,44.47,29850.74626865672,23.3206,23.3678,23.3206,23.3626,29850.7463
2006-04-18 11:50:00,44.47,44.56,44.47,44.54,43092.80664347435,23.3626,23.4099,23.3626,23.3994,43092.8066
2006-04-18 11:55:00,44.55,44.6,44.53,44.56,45673.886208057454,23.4046,23.4309,23.3941,23.4099,45673.8862
2006-04-18 12:00:00,44.56,44.59,44.54,44.56,32656.26753450791,23.4099,23.4256,23.3994,23.4099,32656.2675
2006-04-18 12:05:00,44.56,44.62,44.54,44.61,38267.3100662103,23.4099,23.4414,23.3994,23.4361,38267.3101
2006-04-18 12:10:00,44.62,44.69,44.62,44.68,33329.5926383122,23.4414,23.4782,23.4414,23.4729,33329.5926
2006-04-18 12:15:00,44.67,44.7,44.63,44.63,47581.64066883627,23.4677,23.4834,23.4467,23.4467,47581.6407
2006-04-18 12:20:00,44.62,44.64,44.58,44.64,24576.36628885647,23.4414,23.4519,23.4204,23.4519,24576.3663
2006-04-18 12:25:00,44.64,44.66,44.63,44.63,11670.96846594097,23.4519,23.4624,23.4467,23.4467,11670.9685
2006-04-18 12:30:00,44.63,44.63,44.54,44.54,30636.29222309505,23.4467,23.4467,23.3994,23.3994,30636.2922
2006-04-18 12:35:00,44.53,44.56,44.52,44.56,46122.76961059365,23.3941,23.4099,23.3889,23.4099,46122.7696
2006-04-18 12:40:00,44.56,44.57,44.55,44.56,70811.35675008416,23.4099,23.4151,23.4046,23.4099,70811.3568
2006-04-18 12:45:00,44.54,44.56,44.54,44.56,52856.02064863651,23.3994,23.4099,23.3994,23.4099,52856.0206
2006-04-18 12:50:00,44.55,44.56,44.54,44.54,16272.02334193693,23.4046,23.4099,23.3994,23.3994,16272.0233
2006-04-18 12:55:00,44.55,44.56,44.53,44.56,28616.31691168219,23.4046,23.4099,23.3941,23.4099,28616.3169
2006-04-18 13:00:00,44.56,44.6,44.55,44.56,30411.85052182696,23.4099,23.4309,23.4046,23.4099,30411.8505
2006-04-18 13:05:00,44.56,44.6,44.52,44.53,45786.1070586915,23.4099,23.4309,23.3889,23.3941,45786.1071
2006-04-18 13:10:00,44.54,44.55,44.49,44.51,20648.6365166648,23.3994,23.4046,23.3731,23.3836,20648.6365
2006-04-18 13:15:00,44.51,44.52,44.5,44.5,12232.072719111213,23.3836,23.3889,23.3784,23.3784,12232.0727
2006-04-18 13:20:00,44.51,44.53,44.51,44.52,18404.21950398384,23.3836,23.3941,23.3836,23.3889,18404.2195
2006-04-18 13:25:00,44.52,44.53,44.5,44.52,13242.06037481764,23.3889,23.3941,23.3784,23.3889,13242.0604
2006-04-18 13:30:00,44.52,44.54,44.51,44.54,21434.18247110313,23.3889,23.3994,23.3836,23.3994,21434.1825
2006-04-18 13:35:00,44.54,44.54,44.48,44.49,35910.67220289529,23.3994,23.3994,23.3678,23.3731,35910.6722
2006-04-18 13:40:00,44.48,44.49,44.39,44.41,16608.685893839076,23.3678,23.3731,23.3206,23.3311,16608.6859
2006-04-18 13:45:00,44.42,44.45,44.39,44.4,16720.906744473123,23.3363,23.3521,23.3206,23.3258,16720.9067
2006-04-18 13:50:00,44.39,44.39,44.34,44.36,24464.145438222426,23.3206,23.3206,23.2943,23.3048,24464.1454
2006-04-18 13:55:00,44.37,44.44,44.37,44.39,31758.500729435527,23.3101,23.3468,23.3101,23.3206,31758.5007
2006-04-18 14:00:00,44.39,44.57,44.39,44.57,68903.60228930535,23.3206,23.4151,23.3206,23.4151,68903.6023
2006-04-18 14:05:00,44.57,44.71,44.57,44.63,91347.77241611492,23.4151,23.4887,23.4151,23.4467,91347.7724
2006-04-18 14:10:00,44.63,44.63,44.48,44.5,39613.96027381888,23.4467,23.4467,23.3678,23.3784,39613.9603
2006-04-18 14:15:00,44.49,44.52,44.41,44.52,48367.1866232746,23.3731,23.3889,23.3311,23.3889,48367.1866
2006-04-18 14:20:00,44.52,44.54,44.47,44.48,29177.42116485243,23.3889,23.3994,23.3626,23.3678,29177.4212
2006-04-18 14:25:00,44.48,44.49,44.48,44.49,41185.052182695545,23.3678,23.3731,23.3678,23.3731,41185.0522
2006-04-18 14:30:00,44.49,44.49,44.41,44.42,40623.9479295253,23.3731,23.3731,23.3311,23.3363,40623.9479
2006-04-18 14:35:00,44.42,44.42,44.35,44.37,31758.500729435527,23.3363,23.3363,23.2996,23.3101,31758.5007
2006-04-18 14:40:00,44.37,44.37,44.29,44.29,62282.57210189653,23.3101,23.3101,23.268,23.268,62282.5721
2006-04-18 14:45:00,44.3,44.32,44.25,44.31,64302.54741330939,23.2733,23.2838,23.247,23.2785,64302.5474
2006-04-18 14:50:00,44.31,44.43,44.31,44.42,40736.16878015935,23.2785,23.3416,23.2785,23.3363,40736.1688
2006-04-18 14:55:00,44.41,44.42,44.36,44.38,21434.18247110313,23.3311,23.3363,23.3048,23.3153,21434.1825
2006-04-18 15:00:00,44.35,44.4,44.35,44.36,27606.32925597576,23.2996,23.3258,23.2996,23.3048,27606.3293
2006-04-18 15:05:00,44.36,44.42,44.36,44.41,25249.69139266076,23.3048,23.3363,23.3048,23.3311,25249.6914
2006-04-18 15:10:00,44.42,44.57,44.4,44.57,50050.49938278532,23.3363,23.4151,23.3258,23.4151,50050.4994
2006-04-18 15:15:00,44.56,44.69,44.56,44.65,51621.59129166199,23.4099,23.4782,23.4099,23.4572,51621.5913
2006-04-18 15:20:00,44.65,44.65,44.61,44.62,42082.818987767925,23.4572,23.4572,23.4361,23.4414,42082.819
2006-04-18 15:25:00,44.61,44.62,44.57,44.59,31309.617326899337,23.4361,23.4414,23.4151,23.4256,31309.6173
2006-04-18 15:30:00,44.58,44.64,44.58,44.63,24015.262035686228,23.4204,23.4519,23.4204,23.4467,24015.262
2006-04-18 15:35:00,44.63,44.71,44.63,44.71,30860.733924363147,23.4467,23.4887,23.4467,23.4887,30860.7339
2006-04-18 15:40:00,44.7,44.72,44.69,44.72,32207.38413197172,23.4834,23.4939,23.4782,23.4939,32207.3841
2006-04-18 15:45:00,44.72,44.73,44.68,44.69,36359.55560543149,23.4939,23.4992,23.4729,23.4782,36359.5556
2006-04-18 15:50:00,44.68,44.69,44.66,44.67,34115.13859275053,23.4729,23.4782,23.4624,23.4677,34115.1386
2006-04-18 15:55:00,44.67,44.68,44.64,44.68,44215.01514981483,23.4677,23.4729,23.4519,23.4729,44215.0151
2006-04-19 09:30:00,44.63,44.64,44.56,44.64,84951.18392997418,23.4467,23.4519,23.4099,23.4519,84951.1839
2006-04-19 09:35:00,44.64,44.77,44.64,44.72,25249.69139266076,23.4519,23.5202,23.4519,23.4939,25249.6914
2006-04-19 09:40:00,44.72,44.78,44.72,44.78,34339.580294018626,23.4939,23.5255,23.4939,23.5255,34339.5803
2006-04-19 09:45:00,44.78,44.91,44.78,44.82,64975.87251711368,23.5255,23.5937,23.5255,23.5465,64975.8725
2006-04-19 09:50:00,44.84,44.91,44.83,44.91,13466.502076085735,23.557,23.5937,23.5517,23.5937,13466.5021
2006-04-19 09:55:00,44.89,44.95,44.87,44.87,15710.919088766692,23.5832,23.6148,23.5727,23.5727,15710.9191
2006-04-19 10:00:00,44.87,44.96,44.83,44.96,45673.886208057454,23.5727,23.62,23.5517,23.62,45673.8862
2006-04-19 10:05:00,44.95,44.96,44.92,44.92,22107.507574907417,23.6148,23.62,23.599,23.599,22107.5076
2006-04-19 10:10:00,44.93,44.93,44.73,44.73,102457.63662888564,23.6043,23.6043,23.4992,23.4992,102457.6366
2006-04-19 10:15:00,44.78,44.78,44.64,44.74,46010.5487599596,23.5255,23.5255,23.4519,23.5044,46010.5488
2006-04-19 10:20:00,44.71,44.74,44.61,44.62,21097.519919200982,23.4887,23.5044,23.4361,23.4414,21097.5199
2006-04-19 10:25:00,44.61,44.62,44.56,44.6,29401.86286612052,23.4361,23.4414,23.4099,23.4309,29401.8629
2006-04-19 10:30:00,44.59,44.59,44.51,44.56,36135.113904163394,23.4256,23.4256,23.3836,23.4099,36135.1139
2006-04-19 10:35:00,44.56,44.62,44.56,44.56,10885.422511502637,23.4099,23.4414,23.4099,23.4099,10885.4225
2006-04-19 10:40:00,44.56,44.6,44.53,44.6,32768.48838514196,23.4099,23.4309,23.3941,23.4309,32768.4884
2006-04-19 10:45:00,44.6,44.63,44.6,44.61,25474.13309392885,23.4309,23.4467,23.4309,23.4361,25474.1331
2006-04-19 10:50:00,44.62,44.7,44.62,44.69,18179.777802715744,23.4414,23.4834,23.4414,23.4782,18179.7778
2006-04-19 10:55:00,44.7,44.76,44.69,44.71,29289.642015486475,23.4834,23.5149,23.4782,23.4887,29289.642
2006-04-19 11:00:00,44.71,44.77,44.69,44.77,24688.587139490515,23.4887,23.5202,23.4782,23.5202,24688.5871
2006-04-19 11:05:00,44.77,44.82,44.76,44.81,21546.403321737176,23.5202,23.5465,23.5149,23.5412,21546.4033
2006-04-19 11:10:00,44.81,44.83,44.74,44.74,17506.452698911457,23.5412,23.5517,23.5044,23.5044,17506.4527
2006-04-19 11:15:00,44.75,44.75,44.64,44.67,21883.06587363932,23.5097,23.5097,23.4519,23.4677,21883.0659
2006-04-19 11:20:00,44.65,44.78,44.65,44.76,20424.1948153967,23.4572,23.5255,23.4572,23.5149,20424.1948
2006-04-19 11:25:00,44.76,44.78,44.67,44.7,22780.832678711704,23.5149,23.5255,23.4677,23.4834,22780.8327
2006-04-19 11:30:00,44.72,44.72,44.69,44.71,7631.017843115251,23.4939,23.4939,23.4782,23.4887,7631.0178
2006-04-19 11:35:00,44.72,44.77,44.72,44.77,24688.587139490515,23.4939,23.5202,23.4939,23.5202,24688.5871
2006-04-19 11:40:00,44.77,44.81,44.77,44.78,29289.642015486475,23.5202,23.5412,23.5202,23.5255,29289.642
2006-04-19 11:45:00,44.78,44.8,44.76,44.8,10548.759959600491,23.5255,23.536,23.5149,23.536,10548.76
2006-04-19 11:50:00,44.8,44.82,44.78,44.8,10436.539108966446,23.536,23.5465,23.5255,23.536,10436.5391
2006-04-19 11:55:00,44.8,44.87,44.8,44.84,25474.13309392885,23.536,23.5727,23.536,23.557,25474.1331
2006-04-19 12:00:00,44.84,44.9,44.83,44.88,26708.562450903377,23.557,23.5885,23.5517,23.578,26708.5625
2006-04-19 12:05:00,44.88,44.9,44.86,44.9,8079.901245651442,23.578,23.5885,23.5675,23.5885,8079.9012
2006-04-19 12:10:00,44.9,44.94,44.9,44.94,13466.502076085735,23.5885,23.6095,23.5885,23.6095,13466.5021
2006-04-19 12:15:00,44.93,44.93,44.91,44.92,7743.238693749298,23.6043,23.6043,23.5937,23.599,7743.2387
2006-04-19 12:20:00,44.93,44.96,44.92,44.93,11670.96846594097,23.6043,23.62,23.599,23.6043,11670.9685
2006-04-19 12:25:00,44.93,44.94,44.91,44.92,6845.471888676916,23.6043,23.6095,23.5937,23.599,6845.4719
2006-04-19 12:30:00,44.93,44.95,44.91,44.94,15935.360790034789,23.6043,23.6148,23.5937,23.6095,15935.3608
2006-04-19 12:35:00,44.92,44.96,44.92,44.95,16047.581640668835,23.599,23.62,23.599,23.6148,16047.5816
2006-04-19 12:40:00,44.94,44.96,44.92,44.96,9538.772303894062,23.6095,23.62,23.599,23.62,9538.7723
2006-04-19 12:45:00,44.96,45.0,44.94,44.95,34788.46369655482,23.62,23.641,23.6095,23.6148,34788.4637
2006-04-19 12:50:00,44.97,45.0,44.91,44.92,41297.27303332959,23.6253,23.641,23.5937,23.599,41297.273
2006-04-19 12:55:00,44.92,44.92,44.91,44.92,21434.18247110313,23.599,23.599,23.5937,23.599,21434.1825
2006-04-19 13:00:00,44.92,44.94,44.88,44.88,15374.256536864548,23.599,23.6095,23.578,23.578,15374.2565
2006-04-19 13:05:00,44.91,44.92,44.8,44.84,15935.360790034789,23.5937,23.599,23.536,23.557,15935.3608
2006-04-19 13:10:00,44.85,44.87,44.84,44.86,7518.796992481202,23.5622,23.5727,23.557,23.5675,7518.797
2006-04-19 13:15:00,44.87,44.95,44.87,44.95,14700.93143306026,23.5727,23.6148,23.5727,23.6148,14700.9314
2006-04-19 13:20:00,44.91,44.94,44.85,44.85,8753.226349455728,23.5937,23.6095,23.5622,23.5622,8753.2263
2006-04-19 13:25:00,44.85,44.88,44.82,44.82,17843.1152508136,23.5622,23.578,23.5465,23.5465,17843.1153
2006-04-19 13:30:00,44.83,44.87,44.8,44.86,12793.17697228145,23.5517,23.5727,23.536,23.5675,12793.177
2006-04-19 13:35:00,44.86,44.87,44.82,44.82,7967.6803950173935,23.5675,23.5727,23.5465,23.5465,7967.6804
2006-04-19 13:40:00,44.82,44.86,44.82,44.84,8641.00549882168,23.5465,23.5675,23.5465,23.557,8641.0055
2006-04-19 13:45:00,44.84,44.85,44.82,44.85,16496.465043205026,23.557,23.5622,23.5465,23.5622,16496.465
2006-04-19 13:50:00,44.85,44.87,44.82,44.86,36696.21815733363,23.5622,23.5727,23.5465,23.5675,36696.2182
2006-04-19 13:55:00,44.82,44.89,44.82,44.85,25923.016496465043,23.5465,23.5832,23.5465,23.5622,25923.0165
2006-04-19 14:00:00,44.85,44.85,44.78,44.8,8753.226349455728,23.5622,23.5622,23.5255,23.536,8753.2263
2006-04-19 14:05:00,44.8,44.8,44.7,44.71,16833.12759510717,23.536,23.536,23.4834,23.4887,16833.1276
2006-04-19 14:10:00,44.72,44.73,44.7,44.73,18516.440354617887,23.4939,23.4992,23.4834,23.4992,18516.4404
2006-04-19 14:15:00,44.73,44.75,44.72,44.74,15262.035686230502,23.4992,23.5097,23.4939,23.5044,15262.0357
2006-04-19 14:20:00,44.74,44.78,44.73,44.76,10773.201660868588,23.5044,23.5255,23.4992,23.5149,10773.2017
2006-04-19 14:25:00,44.75,44.8,44.74,44.78,12119.851868477162,23.5097,23.536,23.5044,23.5255,12119.8519
2006-04-19 14:30:00,44.79,44.79,44.75,44.77,9089.888901357872,23.5307,23.5307,23.5097,23.5202,9089.8889
2006-04-19 14:35:00,44.77,44.78,44.76,44.78,9202.10975199192,23.5202,23.5255,23.5149,23.5255,9202.1098
2006-04-19 14:40:00,44.78,44.86,44.77,44.83,18067.556952081697,23.5255,23.5675,23.5202,23.5517,18067.557
2006-04-19 14:45:00,44.83,44.83,44.8,44.81,12344.293569745258,23.5517,23.5517,23.536,23.5412,12344.2936
2006-04-19 14:50:00,44.8,44.83,44.8,44.82,13915.385478621927,23.536,23.5517,23.536,23.5465,13915.3855
2006-04-19 14:55:00,44.83,44.86,44.82,44.82,19077.544607788124,23.5517,23.5675,23.5465,23.5465,19077.5446
2006-04-19 15:00:00,44.83,44.84,44.81,44.82,16047.581640668835,23.5517,23.557,23.5412,23.5465,16047.5816
2006-04-19 15:05:00,44.83,44.83,44.8,44.81,12568.735271013353,23.5517,23.5517,23.536,23.5412,12568.7353
2006-04-19 15:10:00,44.82,44.85,44.82,44.85,20087.532263494555,23.5465,23.5622,23.5465,23.5622,20087.5323
2006-04-19 15:15:00,44.85,44.89,44.85,44.89,28504.09606104814,23.5622,23.5832,23.5622,23.5832,28504.0961
2006-04-19 15:20:00,44.88,44.93,44.88,44.93,24127.48288632028,23.578,23.6043,23.578,23.6043,24127.4829
2006-04-19 15:25:00,44.92,44.97,44.91,44.97,44215.01514981483,23.599,23.6253,23.5937,23.6253,44215.0151
2006-04-19 15:30:00,44.97,44.99,44.96,44.97,35798.45135226125,23.6253,23.6358,23.62,23.6253,35798.4514
2006-04-19 15:35:00,44.97,45.02,44.96,45.02,43541.69004601055,23.6253,23.6515,23.62,23.6515,43541.69
2006-04-19 15:40:00,45.02,45.03,44.96,44.97,44888.34025361912,23.6515,23.6568,23.62,23.6253,44888.3403
2006-04-19 15:45:00,44.97,45.0,44.95,44.99,86410.05498821681,23.6253,23.641,23.6148,23.6358,86410.055
2006-04-19 15:50:00,44.99,45.0,44.98,44.99,41185.052182695545,23.6358,23.641,23.6305,23.6358,41185.0522
2006-04-19 15:55:00,45.0,45.02,44.96,44.96,57793.73807653462,23.641,23.6515,23.62,23.62,57793.7381
2006-04-20 09:35:00,44.64,44.68,44.41,44.41,77207.94523622488,23.4519,23.4729,23.3311,23.3311,77207.9452
2006-04-20 09:40:00,44.51,44.61,44.38,44.59,65873.63932218606,23.3836,23.4361,23.3153,23.4256,65873.6393
2006-04-20 09:45:00,44.6,44.6,44.39,44.51,102682.07833015372,23.4309,23.4309,23.3206,23.3836,102682.0783
2006-04-20 09:50:00,44.49,44.56,44.49,44.53,59813.71338794748,23.3731,23.4099,23.3731,23.3941,59813.7134
2006-04-20 09:55:00,44.52,44.68,44.52,44.64,61833.68869936034,23.3889,23.4729,23.3889,23.4519,61833.6887
2006-04-20 10:00:00,44.67,44.8,44.64,44.67,52294.91639546627,23.4677,23.536,23.4519,23.4677,52294.9164
2006-04-20 10:05:00,44.69,44.69,44.56,44.56,96173.26899337897,23.4782,23.4782,23.4099,23.4099,96173.269
2006-04-20 10:10:00,44.59,44.64,44.56,44.63,36022.89305352934,23.4256,23.4519,23.4099,23.4467,36022.8931
2006-04-20 10:15:00,44.6,44.64,44.56,44.59,26484.12074963528,23.4309,23.4519,23.4099,23.4256,26484.1207
2006-04-20 10:20:00,44.6,44.82,44.6,44.81,24464.145438222426,23.4309,23.5465,23.4309,23.5412,24464.1454
2006-04-20 10:25:00,44.82,44.96,44.82,44.84,37369.54326113792,23.5465,23.62,23.5465,23.557,37369.5433
2006-04-20 10:30:00,44.84,44.84,44.74,44.76,26035.23734709909,23.557,23.557,23.5044,23.5149,26035.2373
2006-04-20 10:35:00,44.75,44.81,44.75,44.8,13242.06037481764,23.5097,23.5412,23.5097,23.536,13242.0604
2006-04-20 10:40:00,44.8,44.86,44.78,44.85,16608.685893839076,23.536,23.5675,23.5255,23.5622,16608.6859
2006-04-20 10:45:00,44.84,44.89,44.82,44.86,12232.072719111213,23.557,23.5832,23.5465,23.5675,12232.0727
2006-04-20 10:50:00,44.87,44.88,44.68,44.69,18628.66120525193,23.5727,23.578,23.4729,23.4782,18628.6612
2006-04-20 10:55:00,44.69,44.69,44.65,44.67,16945.348445741216,23.4782,23.4782,23.4572,23.4677,16945.3484
2006-04-20 11:00:00,44.68,44.68,44.63,44.68,13803.16462798788,23.4729,23.4729,23.4467,23.4729,13803.1646
2006-04-20 11:05:00,44.69,44.79,44.68,44.79,13017.618673549545,23.4782,23.5307,23.4729,23.5307,13017.6187
2006-04-20 11:10:00,44.79,44.79,44.68,44.68,9650.99315452811,23.5307,23.5307,23.4729,23.4729,9650.9932
2006-04-20 11:15:00,44.7,44.72,44.55,44.58,42419.48153967007,23.4834,23.4939,23.4046,23.4204,42419.4815
2006-04-20 11:20:00,44.59,44.64,44.56,44.64,16720.906744473123,23.4256,23.4519,23.4099,23.4519,16720.9067
2006-04-20 11:25:00,44.64,44.64,44.62,44.64,12905.397822915496,23.4519,23.4519,23.4414,23.4519,12905.3978
2006-04-20 11:30:00,44.64,44.66,44.57,44.57,46571.65301312984,23.4519,23.4624,23.4151,23.4151,46571.653
2006-04-20 11:35:00,44.57,44.72,44.56,44.69,29850.74626865672,23.4151,23.4939,23.4099,23.4782,29850.7463
2006-04-20 11:40:00,44.69,44.7,44.64,44.64,15374.256536864548,23.4782,23.4834,23.4519,23.4519,15374.2565
2006-04-20 11:45:00,44.66,44.72,44.64,44.65,33329.5926383122,23.4624,23.4939,23.4519,23.4572,33329.5926
2006-04-20 11:50:00,44.66,44.71,44.65,44.71,7631.017843115251,23.4624,23.4887,23.4572,23.4887,7631.0178
2006-04-20 11:55:00,44.71,44.77,44.71,44.77,10436.539108966446,23.4887,23.5202,23.4887,23.5202,10436.5391
2006-04-20 12:00:00,44.77,44.78,44.7,44.7,17843.1152508136,23.5202,23.5255,23.4834,23.4834,17843.1153
2006-04-20 12:05:00,44.71,44.72,44.7,44.72,21097.519919200982,23.4887,23.4939,23.4834,23.4939,21097.5199
2006-04-20 12:10:00,44.73,44.76,44.71,44.76,18965.32375715408,23.4992,23.5149,23.4887,23.5149,18965.3238
2006-04-20 12:15:00,44.77,44.8,44.76,44.76,12232.072719111213,23.5202,23.536,23.5149,23.5149,12232.0727
2006-04-20 12:20:00,44.75,44.78,44.73,44.75,12232.072719111213,23.5097,23.5255,23.4992,23.5097,12232.0727
2006-04-20 12:25:00,44.74,44.75,44.67,44.69,16272.02334193693,23.5044,23.5097,23.4677,23.4782,16272.0233
2006-04-20 12:30:00,44.7,44.72,44.7,44.72,6957.692739310964,23.4834,23.4939,23.4834,23.4939,6957.6927
2006-04-20 12:35:00,44.72,44.73,44.71,44.71,7182.13444057906,23.4939,23.4992,23.4887,23.4887,7182.1344
2006-04-20 12:40:00,44.72,44.72,44.69,44.69,6396.588486140725,23.4939,23.4939,23.4782,23.4782,6396.5885
2006-04-20 12:45:00,44.7,44.72,44.69,44.72,8416.563797553585,23.4834,23.4939,23.4782,23.4939,8416.5638
2006-04-20 12:50:00,44.72,44.72,44.71,44.72,4825.496577264055,23.4939,23.4939,23.4887,23.4939,4825.4966
2006-04-20 12:55:00,44.71,44.75,44.71,44.75,13466.502076085735,23.4887,23.5097,23.4887,23.5097,13466.5021
2006-04-20 13:00:00,44.75,44.78,44.72,44.72,8865.447200089777,23.5097,23.5255,23.4939,23.4939,8865.4472
2006-04-20 13:05:00,44.72,44.75,44.71,44.74,10212.09740769835,23.4939,23.5097,23.4887,23.5044,10212.0974
2006-04-20 13:10:00,44.74,44.74,44.68,44.68,9202.10975199192,23.5044,23.5044,23.4729,23.4729,9202.1098
2006-04-20 13:15:00,44.69,44.71,44.68,44.71,8079.901245651442,23.4782,23.4887,23.4729,23.4887,8079.9012
2006-04-20 13:20:00,44.71,44.73,44.64,44.71,13129.839524183591,23.4887,23.4992,23.4519,23.4887,13129.8395
2006-04-20 13:25:00,44.71,44.72,44.64,44.7,16608.685893839076,23.4887,23.4939,23.4519,23.4834,16608.6859
2006-04-20 13:30:00,44.71,44.72,44.66,44.72,9089.888901357872,23.4887,23.4939,23.4624,23.4939,9089.8889
2006-04-20 13:35:00,44.73,44.73,44.68,44.69,9875.434855796206,23.4992,23.4992,23.4729,23.4782,9875.4349
2006-04-20 13:40:00,44.71,44.73,44.69,44.72,11558.747615306924,23.4887,23.4992,23.4782,23.4939,11558.7476
2006-04-20 13:45:00,44.72,44.72,44.7,44.72,13803.16462798788,23.4939,23.4939,23.4834,23.4939,13803.1646
2006-04-20 13:50:00,44.72,44.73,44.71,44.72,29850.74626865672,23.4939,23.4992,23.4887,23.4939,29850.7463
2006-04-20 13:55:00,44.72,44.73,44.72,44.72,21321.961620469083,23.4939,23.4992,23.4939,23.4939,21321.9616
2006-04-20 14:00:00,44.72,44.73,44.71,44.72,20424.1948153967,23.4939,23.4992,23.4887,23.4939,20424.1948
2006-04-20 14:05:00,44.73,44.73,44.7,44.72,17394.23184827741,23.4992,23.4992,23.4834,23.4939,17394.2318
2006-04-20 14:10:00,44.73,44.73,44.69,44.71,25249.69139266076,23.4992,23.4992,23.4782,23.4887,25249.6914
2006-04-20 14:15:00,44.72,44.72,44.64,44.66,16496.465043205026,23.4939,23.4939,23.4519,23.4624,16496.465
2006-04-20 14:20:00,44.66,44.69,44.65,44.69,7631.017843115251,23.4624,23.4782,23.4572,23.4782,7631.0178
2006-04-20 14:25:00,44.69,44.72,44.67,44.72,31982.942430703624,23.4782,23.4939,23.4677,23.4939,31982.9424
2006-04-20 14:30:00,44.72,44.73,44.71,44.73,22780.832678711704,23.4939,23.4992,23.4887,23.4992,22780.8327
2006-04-20 14:35:00,44.73,44.73,44.64,44.64,17618.673549545503,23.4992,23.4992,23.4519,23.4519,17618.6735
2006-04-20 14:40:00,44.64,44.67,44.64,44.65,12232.072719111213,23.4519,23.4677,23.4519,23.4572,12232.0727
2006-04-20 14:45:00,44.66,44.7,44.66,44.66,10212.09740769835,23.4624,23.4834,23.4624,23.4624,10212.0974
2006-04-20 14:50:00,44.66,44.68,44.64,44.64,29177.42116485243,23.4624,23.4729,23.4519,23.4519,29177.4212
2006-04-20 14:55:00,44.64,44.66,44.62,44.63,24239.703736954325,23.4519,23.4624,23.4414,23.4467,24239.7037
2006-04-20 15:00:00,44.65,44.65,44.57,44.57,35910.67220289529,23.4572,23.4572,23.4151,23.4151,35910.6722
2006-04-20 15:05:00,44.57,44.64,44.57,44.59,53866.00830434294,23.4151,23.4519,23.4151,23.4256,53866.0083
2006-04-20 15:10:00,44.59,44.6,44.56,44.59,39838.40197508697,23.4256,23.4309,23.4099,23.4256,39838.402
2006-04-20 15:15:00,44.58,44.62,44.58,44.61,68230.27718550107,23.4204,23.4414,23.4204,23.4361,68230.2772
2006-04-20 15:20:00,44.62,44.62,44.56,44.56,38716.19346874649,23.4414,23.4414,23.4099,23.4099,38716.1935
2006-04-20 15:25:00,44.56,44.57,44.55,44.56,73280.21546403322,23.4099,23.4151,23.4046,23.4099,73280.2155
2006-04-20 15:30:00,44.56,44.56,44.52,44.52,31870.72158006957,23.4099,23.4099,23.3889,23.3889,31870.7216
2006-04-20 15:35:00,44.53,44.53,44.47,44.48,39165.07687128268,23.3941,23.3941,23.3626,23.3678,39165.0769
2006-04-20 15:40:00,44.49,44.49,44.47,44.47,38042.8683649422,23.3731,23.3731,23.3626,23.3626,38042.8684
2006-04-20 15:45:00,44.47,44.47,44.46,44.46,86073.39243631467,23.3626,23.3626,23.3573,23.3573,86073.3924
2006-04-20 15:50:00,44.47,44.47,44.46,44.47,72831.33206149703,23.3626,23.3626,23.3573,23.3626,72831.3321
2006-04-20 15:55:00,44.47,44.5,44.47,44.47,49713.83683088318,23.3626,23.3784,23.3626,23.3626,49713.8368
2006-04-21 09:30:00,44.75,44.75,44.47,44.56,272584.4461901021,23.5097,23.5097,23.3626,23.4099,272584.4462
2006-04-21 09:35:00,44.46,44.57,44.42,44.57,13803.16462798788,23.3573,23.4151,23.3363,23.4151,13803.1646
2006-04-21 09:40:00,44.57,44.64,44.41,44.44,29626.30456738862,23.4151,23.4519,23.3311,23.3468,29626.3046
2006-04-21 09:45:00,44.4,44.59,44.4,44.59,34115.13859275053,23.3258,23.4256,23.3258,23.4256,34115.1386
2006-04-21 09:50:00,44.6,44.6,44.54,44.58,11334.305914038829,23.4309,23.4309,23.3994,23.4204,11334.3059
2006-04-21 09:55:00,44.58,44.62,44.56,44.61,11783.18931657502,23.4204,23.4414,23.4099,23.4361,11783.1893
2006-04-21 10:00:00,44.63,44.72,44.6,44.68,32207.38413197172,23.4467,23.4939,23.4309,23.4729,32207.3841
2006-04-21 10:05:00,44.69,44.73,44.65,44.71,57905.95892716866,23.4782,23.4992,23.4572,23.4887,57905.9589
2006-04-21 10:10:00,44.73,44.8,44.64,44.66,31085.17562563124,23.4992,23.536,23.4519,23.4624,31085.1756
2006-04-21 10:15:00,44.66,44.67,44.57,44.61,67220.28952979464,23.4624,23.4677,23.4151,23.4361,67220.2895
2006-04-21 10:20:00,44.58,44.61,44.56,44.61,8079.901245651442,23.4204,23.4361,23.4099,23.4361,8079.9012
2006-04-21 10:25:00,44.61,44.62,44.54,44.62,18404.21950398384,23.4361,23.4414,23.3994,23.4414,18404.2195
2006-04-21 10:30:00,44.59,44.7,44.56,44.68,22893.05352934575,23.4256,23.4834,23.4099,23.4729,22893.0535
2006-04-21 10:35:00,44.68,44.7,44.64,44.7,12905.397822915496,23.4729,23.4834,23.4519,23.4834,12905.3978
2006-04-21 10:40:00,44.7,44.73,44.65,44.71,19189.76545842217,23.4834,23.4992,23.4572,23.4887,19189.7655
2006-04-21 10:45:00,44.71,44.71,44.62,44.65,22780.832678711704,23.4887,23.4887,23.4414,23.4572,22780.8327
2006-04-21 10:50:00,44.65,44.72,44.57,44.72,27718.550106609808,23.4572,23.4939,23.4151,23.4939,27718.5501
2006-04-21 10:55:00,44.72,44.73,44.64,44.67,68342.4980361351,23.4939,23.4992,23.4519,23.4677,68342.498
2006-04-21 11:00:00,44.66,44.71,44.64,44.64,13915.385478621927,23.4624,23.4887,23.4519,23.4519,13915.3855
2006-04-21 11:05:00,44.65,44.71,44.64,44.71,7743.238693749298,23.4572,23.4887,23.4519,23.4887,7743.2387
2006-04-21 11:10:00,44.71,44.71,44.61,44.64,19526.42801032432,23.4887,23.4887,23.4361,23.4519,19526.428
2006-04-21 11:15:00,44.64,44.64,44.57,44.61,13578.722926719784,23.4519,23.4519,23.4151,23.4361,13578.7229
2006-04-21 11:20:00,44.59,44.69,44.59,44.65,25025.24969139266,23.4256,23.4782,23.4256,23.4572,25025.2497
2006-04-21 11:25:00,44.66,44.7,44.66,44.69,21321.961620469083,23.4624,23.4834,23.4624,23.4782,21321.9616
2006-04-21 11:30:00,44.68,44.69,44.64,44.66,16608.685893839076,23.4729,23.4782,23.4519,23.4624,16608.6859
2006-04-21 11:35:00,44.64,44.64,44.63,44.64,9875.434855796206,23.4519,23.4519,23.4467,23.4519,9875.4349
2006-04-21 11:40:00,44.64,44.64,44.61,44.61,9314.330602625969,23.4519,23.4519,23.4361,23.4361,9314.3306
2006-04-21 11:45:00,44.61,44.7,44.61,44.67,46796.094714397936,23.4361,23.4834,23.4361,23.4677,46796.0947
2006-04-21 11:50:00,44.68,44.69,44.65,44.67,11334.305914038829,23.4729,23.4782,23.4572,23.4677,11334.3059
2006-04-21 11:55:00,44.64,44.7,44.63,44.63,15262.035686230502,23.4519,23.4834,23.4467,23.4467,15262.0357
2006-04-21 12:00:00,44.63,44.64,44.58,44.58,5947.705083604534,23.4467,23.4519,23.4204,23.4204,5947.7051
2006-04-21 12:05:00,44.57,44.62,44.57,44.62,12905.397822915496,23.4151,23.4414,23.4151,23.4414,12905.3978
2006-04-21 12:10:00,44.62,44.64,44.59,44.64,10773.201660868588,23.4414,23.4519,23.4256,23.4519,10773.2017
2006-04-21 12:15:00,44.62,44.64,44.56,44.62,32431.82583323981,23.4414,23.4519,23.4099,23.4414,32431.8258
2006-04-21 12:20:00,44.64,44.66,44.64,44.64,23341.93693188194,23.4519,23.4624,23.4519,23.4519,23341.9369
2006-04-21 12:25:00,44.65,44.67,44.64,44.67,13466.502076085735,23.4572,23.4677,23.4519,23.4677,13466.5021
2006-04-21 12:30:00,44.67,44.69,44.66,44.68,15262.035686230502,23.4677,23.4782,23.4624,23.4729,15262.0357
2006-04-21 12:35:00,44.68,44.69,44.66,44.69,6957.692739310964,23.4729,23.4782,23.4624,23.4782,6957.6927
2006-04-21 12:40:00,44.69,44.69,44.66,44.66,8641.00549882168,23.4782,23.4782,23.4624,23.4624,8641.0055
2006-04-21 12:45:00,44.66,44.69,44.65,44.68,14813.15228369431,23.4624,23.4782,23.4572,23.4729,14813.1523
2006-04-21 12:50:00,44.69,44.69,44.64,44.66,11783.18931657502,23.4782,23.4782,23.4519,23.4624,11783.1893
2006-04-21 12:55:00,44.67,44.67,44.66,44.67,3591.06722028953,23.4677,23.4677,23.4624,23.4677,3591.0672
2006-04-21 13:00:00,44.67,44.68,44.67,44.68,3366.625519021434,23.4677,23.4729,23.4677,23.4729,3366.6255
2006-04-21 13:05:00,44.67,44.68,44.64,44.64,10997.643362136683,23.4677,23.4729,23.4519,23.4519,10997.6434
2006-04-21 13:10:00,44.64,44.66,44.61,44.64,9763.21400516216,23.4519,23.4624,23.4361,23.4519,9763.214
2006-04-21 13:15:00,44.6,44.62,44.59,44.6,8753.226349455728,23.4309,23.4414,23.4256,23.4309,8753.2263
2006-04-21 13:20:00,44.6,44.61,44.58,44.6,5498.821681068343,23.4309,23.4361,23.4204,23.4309,5498.8217
2006-04-21 13:25:00,44.59,44.59,44.56,44.57,8641.00549882168,23.4256,23.4256,23.4099,23.4151,8641.0055
2006-04-21 13:30:00,44.57,44.64,44.57,44.64,11446.526764672875,23.4151,23.4519,23.4151,23.4519,11446.5268
2006-04-21 13:35:00,44.62,44.64,44.61,44.61,8865.447200089777,23.4414,23.4519,23.4361,23.4361,8865.4472
2006-04-21 13:40:00,44.62,44.64,44.61,44.62,7743.238693749298,23.4414,23.4519,23.4361,23.4414,7743.2387
2006-04-21 13:45:00,44.63,44.63,44.58,44.59,8192.12209628549,23.4467,23.4467,23.4204,23.4256,8192.1221
2006-04-21 13:50:00,44.62,44.64,44.59,44.64,10660.98081023454,23.4414,23.4519,23.4256,23.4519,10660.9808
2006-04-21 13:55:00,44.63,44.63,44.58,44.6,4488.834025361912,23.4467,23.4467,23.4204,23.4309,4488.834
2006-04-21 14:00:00,44.6,44.6,44.48,44.54,60262.59679048367,23.4309,23.4309,23.3678,23.3994,60262.5968
2006-04-21 14:05:00,44.53,44.56,44.52,44.56,36022.89305352934,23.3941,23.4099,23.3889,23.4099,36022.8931
2006-04-21 14:10:00,44.55,44.56,44.5,44.54,6733.251038042868,23.4046,23.4099,23.3784,23.3994,6733.251
2006-04-21 14:15:00,44.55,44.58,44.5,44.58,21209.74076983504,23.4046,23.4204,23.3784,23.4204,21209.7408
2006-04-21 14:20:00,44.56,44.58,44.55,44.56,6621.03018740882,23.4099,23.4204,23.4046,23.4099,6621.0302
2006-04-21 14:25:00,44.56,44.56,44.5,44.53,42980.58579284031,23.4099,23.4099,23.3784,23.3941,42980.5858
2006-04-21 14:30:00,44.53,44.54,44.45,44.46,48703.84917517674,23.3941,23.3994,23.3521,23.3573,48703.8492
2006-04-21 14:35:00,44.46,44.56,44.42,44.55,157782.5159914712,23.3573,23.4099,23.3363,23.4046,157782.516
2006-04-21 14:40:00,44.54,44.55,44.47,44.47,8304.342946919538,23.3994,23.4046,23.3626,23.3626,8304.3429
2006-04-21 14:45:00,44.46,44.46,44.35,44.41,25249.69139266076,23.3573,23.3573,23.2996,23.3311,25249.6914
2006-04-21 14:50:00,44.41,44.47,44.41,44.47,11670.96846594097,23.3311,23.3626,23.3311,23.3626,11670.9685
2006-04-21 14:55:00,44.45,44.49,44.45,44.47,14813.15228369431,23.3521,23.3731,23.3521,23.3626,14813.1523
2006-04-21 15:00:00,44.47,44.47,44.4,44.41,29177.42116485243,23.3626,23.3626,23.3258,23.3311,29177.4212
2006-04-21 15:05:00,44.41,44.45,44.39,44.4,10099.876557064305,23.3311,23.3521,23.3206,23.3258,10099.8766
2006-04-21 15:10:00,44.4,44.41,44.36,44.37,15149.814835596451,23.3258,23.3311,23.3048,23.3101,15149.8148
2006-04-21 15:15:00,44.37,44.39,44.34,44.37,30972.9547749972,23.3101,23.3206,23.2943,23.3101,30972.9548
2006-04-21 15:20:00,44.36,44.39,44.34,44.38,16833.12759510717,23.3048,23.3206,23.2943,23.3153,16833.1276
2006-04-21 15:25:00,44.38,44.38,44.31,44.31,16833.12759510717,23.3153,23.3153,23.2785,23.2785,16833.1276
2006-04-21 15:30:00,44.32,44.39,44.31,44.36,46908.31556503198,23.2838,23.3206,23.2785,23.3048,46908.3156
2006-04-21 15:35:00,44.37,44.39,44.36,44.39,21097.519919200982,23.3101,23.3206,23.3048,23.3206,21097.5199
2006-04-21 15:40:00,44.39,44.56,44.39,44.54,37481.76411177197,23.3206,23.4099,23.3206,23.3994,37481.7641
2006-04-21 15:45:00,44.55,44.56,44.47,44.53,30748.513073729097,23.4046,23.4099,23.3626,23.3941,30748.5131
2006-04-21 15:50:00,44.52,44.53,44.5,44.52,33778.476040848385,23.3889,23.3941,23.3784,23.3889,33778.476
2006-04-21 15:55:00,44.52,44.55,44.49,44.49,67332.51038042868,23.3889,23.4046,23.3731,23.3731,67332.5104
2006-04-24 09:30:00,44.47,44.47,44.31,44.35,36135.113904163394,23.3626,23.3626,23.2785,23.2996,36135.1139
2006-04-24 09:35:00,44.31,44.39,44.31,44.36,10324.318258332398,23.2785,23.3206,23.2785,23.3048,10324.3183
2006-04-24 09:40:00,44.32,44.42,44.24,44.39,14027.606329255976,23.2838,23.3363,23.2418,23.3206,14027.6063
2006-04-24 09:45:00,44.39,44.41,44.31,44.34,20536.41566603075,23.3206,23.3311,23.2785,23.2943,20536.4157
2006-04-24 09:50:00,44.34,44.4,44.3,44.31,9314.330602625969,23.2943,23.3258,23.2733,23.2785,9314.3306
2006-04-24 09:55:00,44.31,44.31,44.06,44.06,17955.336101447647,23.2785,23.2785,23.1472,23.1472,17955.3361
2006-04-24 10:00:00,44.07,44.15,44.04,44.15,134216.13735832117,23.1525,23.1945,23.1367,23.1945,134216.1374
2006-04-24 10:05:00,44.12,44.19,44.12,44.17,14813.15228369431,23.1787,23.2155,23.1787,23.205,14813.1523
2006-04-24 10:10:00,44.17,44.2,44.12,44.12,19750.86971159241,23.205,23.2207,23.1787,23.1787,19750.8697
2006-04-24 10:15:00,44.12,44.12,44.06,44.1,17730.894400179553,23.1787,23.1787,23.1472,23.1682,17730.8944
2006-04-24 10:20:00,44.1,44.28,44.1,44.25,62955.897205700814,23.1682,23.2628,23.1682,23.247,62955.8972
2006-04-24 10:25:00,44.24,44.27,44.15,44.17,64414.76826394344,23.2418,23.2575,23.1945,23.205,64414.7683
2006-04-24 10:30:00,44.17,44.25,44.14,44.24,21434.18247110313,23.205,23.247,23.1892,23.2418,21434.1825
2006-04-24 10:35:00,44.25,44.29,44.24,44.28,13242.06037481764,23.247,23.268,23.2418,23.2628,13242.0604
2006-04-24 10:40:00,44.26,44.33,44.26,44.31,16047.581640668835,23.2523,23.289,23.2523,23.2785,16047.5816
2006-04-24 10:45:00,44.31,44.33,44.29,44.3,8192.12209628549,23.2785,23.289,23.268,23.2733,8192.1221
2006-04-24 10:50:00,44.3,44.32,44.29,44.31,8865.447200089777,23.2733,23.2838,23.268,23.2785,8865.4472
2006-04-24 10:55:00,44.29,44.31,44.28,44.31,8753.226349455728,23.268,23.2785,23.2628,23.2785,8753.2263
2006-04-24 11:00:00,44.3,44.32,44.29,44.31,18404.21950398384,23.2733,23.2838,23.268,23.2785,18404.2195
2006-04-24 11:05:00,44.3,44.31,44.23,44.24,33778.476040848385,23.2733,23.2785,23.2365,23.2418,33778.476
2006-04-24 11:10:00,44.23,44.31,44.23,44.31,6508.809336774772,23.2365,23.2785,23.2365,23.2785,6508.8093
2006-04-24 11:15:00,44.31,44.33,44.29,44.29,13129.839524183591,23.2785,23.289,23.268,23.268,13129.8395
2006-04-24 11:20:00,44.28,44.31,44.28,44.3,25810.795645831,23.2628,23.2785,23.2628,23.2733,25810.7956
2006-04-24 11:25:00,44.29,44.34,44.29,44.34,20873.078217932893,23.268,23.2943,23.268,23.2943,20873.0782
2006-04-24 11:30:00,44.33,44.39,44.33,44.39,18067.556952081697,23.289,23.3206,23.289,23.3206,18067.557
2006-04-24 11:35:00,44.39,44.42,44.39,44.42,16720.906744473123,23.3206,23.3363,23.3206,23.3363,16720.9067
2006-04-24 11:40:00,44.41,44.46,44.39,44.4,25698.574795196942,23.3311,23.3573,23.3206,23.3258,25698.5748
2006-04-24 11:45:00,44.4,44.47,44.37,44.44,72943.55291213107,23.3258,23.3626,23.3101,23.3468,72943.5529
2006-04-24 11:50:00,44.44,44.51,44.44,44.47,63068.11805633486,23.3468,23.3836,23.3468,23.3626,63068.1181
2006-04-24 11:55:00,44.48,44.55,44.47,44.55,14252.04803052407,23.3678,23.4046,23.3626,23.4046,14252.048
2006-04-24 12:00:00,44.54,44.66,44.54,44.63,26147.458197733136,23.3994,23.4624,23.3994,23.4467,26147.4582
2006-04-24 12:05:00,44.62,44.65,44.6,44.62,41970.59813713388,23.4414,23.4572,23.4309,23.4414,41970.5981
2006-04-24 12:10:00,44.61,44.66,44.59,44.64,29738.525418022666,23.4361,23.4624,23.4256,23.4519,29738.5254
2006-04-24 12:15:00,44.64,44.65,44.6,44.64,16047.581640668835,23.4519,23.4572,23.4309,23.4519,16047.5816
2006-04-24 12:20:00,44.64,44.65,44.61,44.61,14476.489731792166,23.4519,23.4572,23.4361,23.4361,14476.4897
2006-04-24 12:25:00,44.61,44.64,44.58,44.64,13129.839524183591,23.4361,23.4519,23.4204,23.4519,13129.8395
2006-04-24 12:30:00,44.63,44.67,44.63,44.64,22780.832678711704,23.4467,23.4677,23.4467,23.4519,22780.8327
2006-04-24 12:35:00,44.64,44.64,44.63,44.64,6733.251038042868,23.4519,23.4519,23.4467,23.4519,6733.251
2006-04-24 12:40:00,44.64,44.69,44.63,44.65,13690.943777353832,23.4519,23.4782,23.4467,23.4572,13690.9438
2006-04-24 12:45:00,44.65,44.7,44.64,44.68,10773.201660868588,23.4572,23.4834,23.4519,23.4729,10773.2017
2006-04-24 12:50:00,44.66,44.69,44.64,44.68,18179.777802715744,23.4624,23.4782,23.4519,23.4729,18179.7778
2006-04-24 12:55:00,44.68,44.78,44.68,44.73,17282.01099764336,23.4729,23.5255,23.4729,23.4992,17282.011
2006-04-24 13:00:00,44.72,44.73,44.65,44.65,7182.13444057906,23.4939,23.4992,23.4572,23.4572,7182.1344
2006-04-24 13:05:00,44.64,44.72,44.63,44.7,23117.495230613848,23.4519,23.4939,23.4467,23.4834,23117.4952
2006-04-24 13:10:00,44.7,44.7,44.56,44.59,17506.452698911457,23.4834,23.4834,23.4099,23.4256,17506.4527
2006-04-24 13:15:00,44.56,44.59,44.56,44.59,3366.625519021434,23.4099,23.4256,23.4099,23.4256,3366.6255
2006-04-24 13:20:00,44.56,44.65,44.56,44.64,9089.888901357872,23.4099,23.4572,23.4099,23.4519,9089.8889
2006-04-24 13:25:00,44.66,44.67,44.64,44.66,102794.29918078778,23.4624,23.4677,23.4519,23.4624,102794.2992
2006-04-24 13:30:00,44.66,44.69,44.62,44.66,26484.12074963528,23.4624,23.4782,23.4414,23.4624,26484.1207
2006-04-24 13:35:00,44.67,44.68,44.65,44.67,5274.379979800247,23.4677,23.4729,23.4572,23.4677,5274.38
2006-04-24 13:40:00,44.67,44.69,44.65,44.68,14027.606329255976,23.4677,23.4782,23.4572,23.4729,14027.6063
2006-04-24 13:45:00,44.68,44.69,44.66,44.68,7294.355291213107,23.4729,23.4782,23.4624,23.4729,7294.3553
2006-04-24 13:50:00,44.68,44.72,44.67,44.71,8192.12209628549,23.4729,23.4939,23.4677,23.4887,8192.1221
2006-04-24 13:55:00,44.71,44.74,44.7,44.7,11895.410167209067,23.4887,23.5044,23.4834,23.4834,11895.4102
2006-04-24 14:00:00,44.69,44.73,44.69,44.7,13578.722926719784,23.4782,23.4992,23.4782,23.4834,13578.7229
2006-04-24 14:05:00,44.7,44.72,44.69,44.72,11446.526764672875,23.4834,23.4939,23.4782,23.4939,11446.5268
2006-04-24 14:10:00,44.71,44.72,44.7,44.72,16945.348445741216,23.4887,23.4939,23.4834,23.4939,16945.3484
2006-04-24 14:15:00,44.71,44.72,44.7,44.72,8528.784648187633,23.4887,23.4939,23.4834,23.4939,8528.7846
2006-04-24 14:20:00,44.71,44.73,44.69,44.69,18740.882055885984,23.4887,23.4992,23.4782,23.4782,18740.8821
2006-04-24 14:25:00,44.69,44.74,44.69,44.73,40511.72707889126,23.4782,23.5044,23.4782,23.4992,40511.7271
2006-04-24 14:30:00,44.75,44.77,44.72,44.73,10885.422511502637,23.5097,23.5202,23.4939,23.4992,10885.4225
2006-04-24 14:35:00,44.72,44.79,44.72,44.79,22780.832678711704,23.4939,23.5307,23.4939,23.5307,22780.8327
2006-04-24 14:40:00,44.78,44.78,44.73,44.74,9202.10975199192,23.5255,23.5255,23.4992,23.5044,9202.1098
2006-04-24 14:45:00,44.74,44.8,44.74,44.77,17730.894400179553,23.5044,23.536,23.5044,23.5202,17730.8944
2006-04-24 14:50:00,44.74,44.79,44.74,44.78,14027.606329255976,23.5044,23.5307,23.5044,23.5255,14027.6063
2006-04-24 14:55:00,44.78,44.79,44.73,44.75,19526.42801032432,23.5255,23.5307,23.4992,23.5097,19526.428
2006-04-24 15:00:00,44.74,44.8,44.74,44.8,16720.906744473123,23.5044,23.536,23.5044,23.536,16720.9067
2006-04-24 15:05:00,44.79,44.8,44.75,44.78,14588.710582426214,23.5307,23.536,23.5097,23.5255,14588.7106
2006-04-24 15:10:00,44.76,44.78,44.71,44.74,42980.58579284031,23.5149,23.5255,23.4887,23.5044,42980.5858
2006-04-24 15:15:00,44.73,44.79,44.71,44.75,13578.722926719784,23.4992,23.5307,23.4887,23.5097,13578.7229
2006-04-24 15:20:00,44.75,44.77,44.74,44.77,20760.85736729884,23.5097,23.5202,23.5044,23.5202,20760.8574
2006-04-24 15:25:00,44.78,44.79,44.75,44.75,24015.262035686228,23.5255,23.5307,23.5097,23.5097,24015.262
2006-04-24 15:30:00,44.75,44.81,44.75,44.8,34115.13859275053,23.5097,23.5412,23.5097,23.536,34115.1386
2006-04-24 15:35:00,44.79,44.81,44.78,44.81,25025.24969139266,23.5307,23.5412,23.5255,23.5412,25025.2497
2006-04-24 15:40:00,44.8,44.81,44.76,44.78,32319.604982605768,23.536,23.5412,23.5149,23.5255,32319.605
2006-04-24 15:45:00,44.76,44.81,44.75,44.8,21209.74076983504,23.5149,23.5412,23.5097,23.536,21209.7408
2006-04-24 15:50:00,44.81,44.82,44.78,44.79,41409.49388396364,23.5412,23.5465,23.5255,23.5307,41409.4939
2006-04-24 15:55:00,44.79,44.8,44.73,44.75,51621.59129166199,23.5307,23.536,23.4992,23.5097,51621.5913
2006-04-25 09:30:00,44.57,44.58,44.34,44.45,71484.68185388845,23.4151,23.4204,23.2943,23.3521,71484.6819
2006-04-25 09:35:00,44.49,44.54,44.4,44.51,49264.95342834698,23.3731,23.3994,23.3258,23.3836,49264.9534
2006-04-25 09:40:00,44.48,44.53,44.39,44.47,25810.795645831,23.3678,23.3941,23.3206,23.3626,25810.7956
2006-04-25 09:45:00,44.47,44.56,44.47,44.55,28840.758612950285,23.3626,23.4099,23.3626,23.4046,28840.7586
2006-04-25 09:50:00,44.55,44.56,44.48,44.54,35237.34709909101,23.4046,23.4099,23.3678,23.3994,35237.3471
2006-04-25 09:55:00,44.55,44.61,44.5,44.51,166872.40489282907,23.4046,23.4361,23.3784,23.3836,166872.4049
2006-04-25 10:00:00,44.54,44.56,44.47,44.55,87083.38009202109,23.3994,23.4099,23.3626,23.4046,87083.3801
2006-04-25 10:05:00,44.55,44.56,44.51,44.55,39277.29772191673,23.4046,23.4099,23.3836,23.4046,39277.2977
2006-04-25 10:10:00,44.54,44.64,44.51,44.64,36920.65985860173,23.3994,23.4519,23.3836,23.4519,36920.6599
2006-04-25 10:15:00,44.62,44.62,44.56,44.61,48367.1866232746,23.4414,23.4414,23.4099,23.4361,48367.1866
2006-04-25 10:20:00,44.62,44.64,44.57,44.6,38940.63517001459,23.4414,23.4519,23.4151,23.4309,38940.6352
2006-04-25 10:25:00,44.63,44.63,44.57,44.61,59028.167433509145,23.4467,23.4467,23.4151,23.4361,59028.1674
2006-04-25 10:30:00,44.6,44.65,44.58,44.64,25137.470542026706,23.4309,23.4572,23.4204,23.4519,25137.4705
2006-04-25 10:35:00,44.65,44.7,44.64,44.66,26035.23734709909,23.4572,23.4834,23.4519,23.4624,26035.2373
2006-04-25 10:40:00,44.65,44.67,44.62,44.65,15935.360790034789,23.4572,23.4677,23.4414,23.4572,15935.3608
2006-04-25 10:45:00,44.64,44.8,44.64,44.75,23117.495230613848,23.4519,23.536,23.4519,23.5097,23117.4952
2006-04-25 10:50:00,44.75,44.75,44.7,44.72,25137.470542026706,23.5097,23.5097,23.4834,23.4939,25137.4705
2006-04-25 10:55:00,44.72,44.79,44.72,44.73,22219.728425541463,23.4939,23.5307,23.4939,23.4992,22219.7284
2006-04-25 11:00:00,44.73,44.74,44.65,44.72,22556.390977443607,23.4992,23.5044,23.4572,23.4939,22556.391
2006-04-25 11:05:00,44.72,44.78,44.69,44.78,23005.2743799798,23.4939,23.5255,23.4782,23.5255,23005.2744
2006-04-25 11:10:00,44.76,44.77,44.66,44.67,16384.24419257098,23.5149,23.5202,23.4624,23.4677,16384.2442
2006-04-25 11:15:00,44.68,44.72,44.68,44.69,15823.13993940074,23.4729,23.4939,23.4729,23.4782,15823.1399
2006-04-25 11:20:00,44.69,44.71,44.65,44.67,18516.440354617887,23.4782,23.4887,23.4572,23.4677,18516.4404
2006-04-25 11:25:00,44.68,44.72,44.67,44.68,23341.93693188194,23.4729,23.4939,23.4677,23.4729,23341.9369
2006-04-25 11:30:00,44.66,44.71,44.64,44.69,34451.80114465267,23.4624,23.4887,23.4519,23.4782,34451.8011
2006-04-25 11:35:00,44.68,44.71,44.57,44.57,24576.36628885647,23.4729,23.4887,23.4151,23.4151,24576.3663
2006-04-25 11:40:00,44.58,44.61,44.51,44.53,38940.63517001459,23.4204,23.4361,23.3836,23.3941,38940.6352
2006-04-25 11:45:00,44.52,44.59,44.5,44.51,41746.156435865785,23.3889,23.4256,23.3784,23.3836,41746.1564
2006-04-25 11:50:00,44.51,44.55,44.47,44.55,23454.15778251599,23.3836,23.4046,23.3626,23.4046,23454.1578
2006-04-25 11:55:00,44.54,44.58,44.51,44.51,16945.348445741216,23.3994,23.4204,23.3836,23.3836,16945.3484
2006-04-25 12:00:00,44.51,44.52,44.47,44.48,32544.04668387386,23.3836,23.3889,23.3626,23.3678,32544.0467
2006-04-25 12:05:00,44.48,44.48,44.46,44.46,45449.44450678936,23.3678,23.3678,23.3573,23.3573,45449.4445
2006-04-25 12:10:00,44.47,44.5,44.29,44.48,16384.24419257098,23.3626,23.3784,23.268,23.3678,16384.2442
2006-04-25 12:15:00,44.47,44.49,44.45,44.49,19526.42801032432,23.3626,23.3731,23.3521,23.3731,19526.428
2006-04-25 12:20:00,44.47,44.48,44.44,44.44,18291.99865334979,23.3626,23.3678,23.3468,23.3468,18291.9987
2006-04-25 12:25:00,44.47,44.51,44.47,44.47,18067.556952081697,23.3626,23.3836,23.3626,23.3626,18067.557
2006-04-25 12:30:00,44.47,44.54,44.47,44.54,16720.906744473123,23.3626,23.3994,23.3626,23.3994,16720.9067
2006-04-25 12:35:00,44.54,44.55,44.51,44.54,23341.93693188194,23.3994,23.4046,23.3836,23.3994,23341.9369
2006-04-25 12:40:00,44.54,44.57,44.52,44.52,87644.48434519133,23.3994,23.4151,23.3889,23.3889,87644.4843
2006-04-25 12:45:00,44.53,44.57,44.53,44.55,16945.348445741216,23.3941,23.4151,23.3941,23.4046,16945.3484
2006-04-25 12:50:00,44.56,44.58,44.54,44.56,11783.18931657502,23.4099,23.4204,23.3994,23.4099,11783.1893
2006-04-25 12:55:00,44.56,44.56,44.52,44.56,32095.16328133767,23.4099,23.4099,23.3889,23.4099,32095.1633
2006-04-25 13:00:00,44.56,44.61,44.5,44.61,48479.40747390865,23.4099,23.4361,23.3784,23.4361,48479.4075
2006-04-25 13:05:00,44.63,44.64,44.6,44.61,16384.24419257098,23.4467,23.4519,23.4309,23.4361,16384.2442
2006-04-25 13:10:00,44.61,44.62,44.54,44.57,14476.489731792166,23.4361,23.4414,23.3994,23.4151,14476.4897
2006-04-25 13:15:00,44.58,44.66,44.58,44.62,19526.42801032432,23.4204,23.4624,23.4204,23.4414,19526.428
2006-04-25 13:20:00,44.61,44.64,44.61,44.63,12568.735271013353,23.4361,23.4519,23.4361,23.4467,12568.7353
2006-04-25 13:25:00,44.62,44.63,44.5,44.56,25923.016496465043,23.4414,23.4467,23.3784,23.4099,25923.0165
2006-04-25 13:30:00,44.56,44.58,44.51,44.58,14252.04803052407,23.4099,23.4204,23.3836,23.4204,14252.048
2006-04-25 13:35:00,44.6,44.65,44.58,44.63,16608.685893839076,23.4309,23.4572,23.4204,23.4467,16608.6859
2006-04-25 13:40:00,44.62,44.63,44.56,44.56,8192.12209628549,23.4414,23.4467,23.4099,23.4099,8192.1221
2006-04-25 13:45:00,44.56,44.56,44.51,44.54,14813.15228369431,23.4099,23.4099,23.3836,23.3994,14813.1523
2006-04-25 13:50:00,44.53,44.59,44.52,44.53,12905.397822915496,23.3941,23.4256,23.3889,23.3941,12905.3978
2006-04-25 13:55:00,44.52,44.53,44.47,44.47,85063.40478060824,23.3889,23.3941,23.3626,23.3626,85063.4048
2006-04-25 14:00:00,44.47,44.51,44.47,44.5,86634.4966894849,23.3626,23.3836,23.3626,23.3784,86634.4967
2006-04-25 14:05:00,44.5,44.53,44.49,44.52,38828.414319380536,23.3784,23.3941,23.3731,23.3889,38828.4143
2006-04-25 14:10:00,44.52,44.58,44.52,44.57,19077.544607788124,23.3889,23.4204,23.3889,23.4151,19077.5446
2006-04-25 14:15:00,44.57,44.61,44.56,44.56,13017.618673549545,23.4151,23.4361,23.4099,23.4099,13017.6187
2006-04-25 14:20:00,44.57,44.64,44.56,44.61,11446.526764672875,23.4151,23.4519,23.4099,23.4361,11446.5268
2006-04-25 14:25:00,44.62,44.67,44.62,44.63,17057.569296375266,23.4414,23.4677,23.4414,23.4467,17057.5693
2006-04-25 14:30:00,44.63,44.64,44.63,44.63,22780.832678711704,23.4467,23.4519,23.4467,23.4467,22780.8327
2006-04-25 14:35:00,44.63,44.64,44.63,44.63,25698.574795196942,23.4467,23.4519,23.4467,23.4467,25698.5748
2006-04-25 14:40:00,44.64,44.67,44.63,44.63,26035.23734709909,23.4519,23.4677,23.4467,23.4467,26035.2373
2006-04-25 14:45:00,44.63,44.72,44.63,44.65,22444.17012680956,23.4467,23.4939,23.4467,23.4572,22444.1701
2006-04-25 14:50:00,44.66,44.66,44.57,44.57,38828.414319380536,23.4624,23.4624,23.4151,23.4151,38828.4143
2006-04-25 14:55:00,44.58,44.59,44.54,44.54,17730.894400179553,23.4204,23.4256,23.3994,23.3994,17730.8944
2006-04-25 15:00:00,44.53,44.61,44.53,44.58,32880.709235776005,23.3941,23.4361,23.3941,23.4204,32880.7092
2006-04-25 15:05:00,44.57,44.58,44.56,44.56,22893.05352934575,23.4151,23.4204,23.4099,23.4099,22893.0535
2006-04-25 15:10:00,44.56,44.57,44.55,44.56,38491.7517674784,23.4099,23.4151,23.4046,23.4099,38491.7518
2006-04-25 15:15:00,44.55,44.61,44.54,44.59,45673.886208057454,23.4046,23.4361,23.3994,23.4256,45673.8862
2006-04-25 15:20:00,44.58,44.63,44.58,44.59,21770.84502300528,23.4204,23.4467,23.4204,23.4256,21770.845
2006-04-25 15:25:00,44.59,44.6,44.58,44.58,19414.207159690268,23.4256,23.4309,23.4204,23.4204,19414.2072
2006-04-25 15:30:00,44.58,44.64,44.56,44.64,22219.728425541463,23.4204,23.4519,23.4099,23.4519,22219.7284
2006-04-25 15:35:00,44.64,44.64,44.57,44.59,31085.17562563124,23.4519,23.4519,23.4151,23.4256,31085.1756
2006-04-25 15:40:00,44.58,44.59,44.56,44.59,26933.00415217147,23.4204,23.4256,23.4099,23.4256,26933.0042
2006-04-25 15:45:00,44.59,44.61,44.57,44.58,27269.666704073614,23.4256,23.4361,23.4151,23.4204,27269.6667
2006-04-25 15:50:00,44.58,44.64,44.58,44.63,43317.24834474245,23.4204,23.4519,23.4204,23.4467,43317.2483
2006-04-25 15:55:00,44.63,44.69,44.62,44.68,51621.59129166199,23.4467,23.4782,23.4414,23.4729,51621.5913
2006-04-26 09:30:00,44.68,44.84,44.68,44.82,32992.93008641005,23.4729,23.557,23.4729,23.5465,32992.9301
2006-04-26 09:35:00,44.82,44.9,44.77,44.85,28616.31691168219,23.5465,23.5885,23.5202,23.5622,28616.3169
2006-04-26 09:40:00,44.85,44.89,44.8,44.86,40062.84367635506,23.5622,23.5832,23.536,23.5675,40062.8437
2006-04-26 09:45:00,44.86,44.89,44.74,44.84,42082.818987767925,23.5675,23.5832,23.5044,23.557,42082.819
2006-04-26 09:50:00,44.82,44.95,44.82,44.94,32544.04668387386,23.5465,23.6148,23.5465,23.6095,32544.0467
2006-04-26 09:55:00,44.95,45.06,44.88,44.98,49826.05768151722,23.6148,23.6726,23.578,23.6305,49826.0577
2006-04-26 10:00:00,44.99,45.02,44.77,44.92,34227.35944338458,23.6358,23.6515,23.5202,23.599,34227.3594
2006-04-26 10:05:00,44.92,45.12,44.87,45.09,55885.9836157558,23.599,23.7041,23.5727,23.6883,55885.9836
2006-04-26 10:10:00,45.09,45.13,45.07,45.1,58579.28403097295,23.6883,23.7093,23.6778,23.6936,58579.284
2006-04-26 10:15:00,45.13,45.13,45.07,45.09,78554.59544383346,23.7093,23.7093,23.6778,23.6883,78554.5954
2006-04-26 10:20:00,45.09,45.18,45.09,45.13,63404.78060823701,23.6883,23.7356,23.6883,23.7093,63404.7806
2006-04-26 10:25:00,45.14,45.18,45.13,45.15,64526.98911457748,23.7146,23.7356,23.7093,23.7198,64526.9891
2006-04-26 10:30:00,45.16,45.25,45.14,45.22,46459.43216249579,23.7251,23.7724,23.7146,23.7566,46459.4322
2006-04-26 10:35:00,45.23,45.24,45.16,45.2,67108.06867916058,23.7619,23.7671,23.7251,23.7461,67108.0687
2006-04-26 10:40:00,45.2,45.21,45.13,45.19,33105.1509370441,23.7461,23.7514,23.7093,23.7408,33105.1509
2006-04-26 10:45:00,45.19,45.22,45.13,45.14,18740.882055885984,23.7408,23.7566,23.7093,23.7146,18740.8821
2006-04-26 10:50:00,45.14,45.18,45.13,45.16,20424.1948153967,23.7146,23.7356,23.7093,23.7251,20424.1948
2006-04-26 10:55:00,45.16,45.19,45.13,45.18,19975.31141286051,23.7251,23.7408,23.7093,23.7356,19975.3114
2006-04-26 11:00:00,45.18,45.21,45.18,45.2,35798.45135226125,23.7356,23.7514,23.7356,23.7461,35798.4514
2006-04-26 11:05:00,45.21,45.26,45.2,45.24,40175.06452698911,23.7514,23.7776,23.7461,23.7671,40175.0645
2006-04-26 11:10:00,45.23,45.27,45.22,45.24,36022.89305352934,23.7619,23.7829,23.7566,23.7671,36022.8931
2006-04-26 11:15:00,45.24,45.25,45.22,45.25,14700.93143306026,23.7671,23.7724,23.7566,23.7724,14700.9314
2006-04-26 11:20:00,45.25,45.33,45.25,45.29,41633.93558523173,23.7724,23.8144,23.7724,23.7934,41633.9356
2006-04-26 11:25:00,45.27,45.29,45.2,45.26,32207.38413197172,23.7829,23.7934,23.7461,23.7776,32207.3841
2006-04-26 11:30:00,45.25,45.29,45.22,45.28,26371.89989900124,23.7724,23.7934,23.7566,23.7881,26371.8999
2006-04-26 11:35:00,45.28,45.29,45.24,45.29,18404.21950398384,23.7881,23.7934,23.7671,23.7934,18404.2195
2006-04-26 11:40:00,45.29,45.33,45.28,45.31,43878.352597912686,23.7934,23.8144,23.7881,23.8039,43878.3526
2006-04-26 11:45:00,45.3,45.33,45.3,45.33,12568.735271013353,23.7986,23.8144,23.7986,23.8144,12568.7353
2006-04-26 11:50:00,45.31,45.34,45.31,45.32,12793.17697228145,23.8039,23.8197,23.8039,23.8091,12793.177
2006-04-26 11:55:00,45.33,45.35,45.32,45.34,142296.0386039726,23.8144,23.8249,23.8091,23.8197,142296.0386
2006-04-26 12:00:00,45.35,45.35,45.31,45.31,65536.97677028392,23.8249,23.8249,23.8039,23.8039,65536.9768
2006-04-26 12:05:00,45.29,45.31,45.24,45.24,29738.525418022666,23.7934,23.8039,23.7671,23.7671,29738.5254
2006-04-26 12:10:00,45.25,45.3,45.24,45.29,131073.95354056783,23.7724,23.7986,23.7671,23.7934,131073.9535
2006-04-26 12:15:00,45.29,45.31,45.29,45.3,20760.85736729884,23.7934,23.8039,23.7934,23.7986,20760.8574
2006-04-26 12:20:00,45.29,45.31,45.29,45.3,21546.403321737176,23.7934,23.8039,23.7934,23.7986,21546.4033
2006-04-26 12:25:00,45.3,45.36,45.29,45.35,54875.995960049375,23.7986,23.8302,23.7934,23.8249,54875.996
2006-04-26 12:30:00,45.35,45.37,45.35,45.35,23903.04118505218,23.8249,23.8354,23.8249,23.8249,23903.0412
2006-04-26 12:35:00,45.35,45.37,45.34,45.37,13129.839524183591,23.8249,23.8354,23.8197,23.8354,13129.8395
2006-04-26 12:40:00,45.36,45.39,45.35,45.37,19414.207159690268,23.8302,23.8459,23.8249,23.8354,19414.2072
2006-04-26 12:45:00,45.38,45.39,45.34,45.36,18404.21950398384,23.8407,23.8459,23.8197,23.8302,18404.2195
2006-04-26 12:50:00,45.36,45.37,45.33,45.36,17394.23184827741,23.8302,23.8354,23.8144,23.8302,17394.2318
2006-04-26 12:55:00,45.36,45.37,45.32,45.34,28167.433509146,23.8302,23.8354,23.8091,23.8197,28167.4335
2006-04-26 13:00:00,45.35,45.39,45.34,45.37,11783.18931657502,23.8249,23.8459,23.8197,23.8354,11783.1893
2006-04-26 13:05:00,45.37,45.37,45.33,45.33,16720.906744473123,23.8354,23.8354,23.8144,23.8144,16720.9067
2006-04-26 13:10:00,45.32,45.38,45.29,45.36,20311.97396476265,23.8091,23.8407,23.7934,23.8302,20311.974
2006-04-26 13:15:00,45.36,45.39,45.33,45.35,12232.072719111213,23.8302,23.8459,23.8144,23.8249,12232.0727
2006-04-26 13:20:00,45.36,45.37,45.31,45.32,19301.98630905622,23.8302,23.8354,23.8039,23.8091,19301.9863
2006-04-26 13:25:00,45.33,45.36,45.32,45.33,43653.91089664459,23.8144,23.8302,23.8091,23.8144,43653.9109
2006-04-26 13:30:00,45.32,45.39,45.31,45.37,21770.84502300528,23.8091,23.8459,23.8039,23.8354,21770.845
2006-04-26 13:35:00,45.37,45.39,45.35,45.36,25923.016496465043,23.8354,23.8459,23.8249,23.8302,25923.0165
2006-04-26 13:40:00,45.36,45.37,45.36,45.36,17282.01099764336,23.8302,23.8354,23.8302,23.8302,17282.011
2006-04-26 13:45:00,45.37,45.37,45.37,45.37,8753.226349455728,23.8354,23.8354,23.8354,23.8354,8753.2263
2006-04-26 13:50:00,45.38,45.4,45.36,45.39,27606.32925597576,23.8407,23.8512,23.8302,23.8459,27606.3293
2006-04-26 13:55:00,45.39,45.46,45.38,45.44,40511.72707889126,23.8459,23.8827,23.8407,23.8722,40511.7271
2006-04-26 14:00:00,45.45,45.62,45.45,45.52,73504.65716530131,23.8774,23.9668,23.8774,23.9142,73504.6572
2006-04-26 14:05:00,45.51,45.58,45.51,45.57,69689.14824374368,23.909,23.9457,23.909,23.9405,69689.1482
2006-04-26 14:10:00,45.56,45.6,45.55,45.55,15935.360790034789,23.9352,23.9562,23.93,23.93,15935.3608
2006-04-26 14:15:00,45.54,45.67,45.53,45.67,51733.81214229604,23.9247,23.993,23.9195,23.993,51733.8121
2006-04-26 14:20:00,45.67,45.71,45.63,45.64,73280.21546403322,23.993,24.014,23.972,23.9773,73280.2155
2006-04-26 14:25:00,45.64,45.72,45.64,45.7,41185.052182695545,23.9773,24.0193,23.9773,24.0088,41185.0522
2006-04-26 14:30:00,45.69,45.71,45.65,45.66,34788.46369655482,24.0035,24.014,23.9825,23.9878,34788.4637
2006-04-26 14:35:00,45.65,45.75,45.64,45.75,36359.55560543149,23.9825,24.035,23.9773,24.035,36359.5556
2006-04-26 14:40:00,45.75,45.77,45.69,45.69,33441.813488946245,24.035,24.0456,24.0035,24.0035,33441.8135
2006-04-26 14:45:00,45.69,45.69,45.62,45.62,29962.967119290763,24.0035,24.0035,23.9668,23.9668,29962.9671
2006-04-26 14:50:00,45.62,45.62,45.51,45.51,34002.917742116486,23.9668,23.9668,23.909,23.909,34002.9177
2006-04-26 14:55:00,45.5,45.53,45.47,45.52,33217.37178767815,23.9037,23.9195,23.8879,23.9142,33217.3718
2006-04-26 15:00:00,45.52,45.52,45.43,45.44,33666.25519021434,23.9142,23.9142,23.8669,23.8722,33666.2552
2006-04-26 15:05:00,45.43,45.46,45.4,45.46,23678.599483784084,23.8669,23.8827,23.8512,23.8827,23678.5995
2006-04-26 15:10:00,45.46,45.47,45.4,45.42,35237.34709909101,23.8827,23.8879,23.8512,23.8617,35237.3471
2006-04-26 15:15:00,45.42,45.46,45.39,45.45,34564.02199528672,23.8617,23.8827,23.8459,23.8774,34564.022
2006-04-26 15:20:00,45.44,45.46,45.39,45.4,70025.81079564583,23.8722,23.8827,23.8459,23.8512,70025.8108
2006-04-26 15:25:00,45.39,45.46,45.39,45.46,34564.02199528672,23.8459,23.8827,23.8459,23.8827,34564.022
2006-04-26 15:30:00,45.45,45.46,45.45,45.46,33329.5926383122,23.8774,23.8827,23.8774,23.8827,33329.5926
2006-04-26 15:35:00,45.45,45.49,45.44,45.49,59589.271686679385,23.8774,23.8985,23.8722,23.8985,59589.2717
2006-04-26 15:40:00,45.49,45.5,45.44,45.48,66210.3018740882,23.8985,23.9037,23.8722,23.8932,66210.3019
2006-04-26 15:45:00,45.48,45.48,45.42,45.42,59252.60913477724,23.8932,23.8932,23.8617,23.8617,59252.6091
2006-04-26 15:50:00,45.42,45.47,45.42,45.44,135113.90416339354,23.8617,23.8879,23.8617,23.8722,135113.9042
2006-04-26 15:55:00,45.44,45.48,45.42,45.45,57232.63382336438,23.8722,23.8932,23.8617,23.8774,57232.6338
2006-04-27 09:30:00,45.05,45.05,44.92,44.92,58242.62147907081,23.6673,23.6673,23.599,23.599,58242.6215
2006-04-27 09:35:00,44.91,45.21,44.87,44.9,35237.34709909101,23.5937,23.7514,23.5727,23.5885,35237.3471
2006-04-27 09:40:00,44.9,45.12,44.9,45.04,29514.08371675457,23.5885,23.7041,23.5885,23.662,29514.0837
2006-04-27 09:45:00,45.06,45.21,45.0,45.07,15037.593984962405,23.6726,23.7514,23.641,23.6778,15037.594
2006-04-27 09:50:00,45.09,45.1,44.96,45.0,25137.470542026706,23.6883,23.6936,23.62,23.641,25137.4705
2006-04-27 09:55:00,45.0,45.09,45.0,45.06,29962.967119290763,23.641,23.6883,23.641,23.6726,29962.9671
2006-04-27 10:00:00,45.07,45.54,45.04,45.39,392660.7563685333,23.6778,23.9247,23.662,23.8459,392660.7564
2006-04-27 10:05:00,45.36,45.56,45.22,45.54,71035.79845135225,23.8302,23.9352,23.7566,23.9247,71035.7985
2006-04-27 10:10:00,45.5,45.71,45.5,45.71,90898.88901357872,23.9037,24.014,23.9037,24.014,90898.889
2006-04-27 10:15:00,45.7,45.89,45.7,45.87,142183.81775333858,24.0088,24.1086,24.0088,24.0981,142183.8178
2006-04-27 10:20:00,45.86,45.86,45.58,45.66,131410.61609246998,24.0928,24.0928,23.9457,23.9878,131410.6161
2006-04-27 10:25:00,45.66,45.72,45.61,45.69,37818.42666367411,23.9878,24.0193,23.9615,24.0035,37818.4267
2006-04-27 10:30:00,45.67,45.72,45.57,45.57,48703.84917517674,23.993,24.0193,23.9405,23.9405,48703.8492
2006-04-27 10:35:00,45.52,45.7,45.52,45.64,42195.03983840197,23.9142,24.0088,23.9142,23.9773,42195.0398
2006-04-27 10:40:00,45.62,45.68,45.59,45.59,68791.3814386713,23.9668,23.9983,23.951,23.951,68791.3814
2006-04-27 10:45:00,45.59,45.67,45.59,45.65,105038.71619346876,23.951,23.993,23.951,23.9825,105038.7162
2006-04-27 10:50:00,45.65,45.66,45.58,45.64,53529.3457524408,23.9825,23.9878,23.9457,23.9773,53529.3458
2006-04-27 10:55:00,45.63,45.65,45.57,45.61,27830.77095724385,23.972,23.9825,23.9405,23.9615,27830.771
2006-04-27 11:00:00,45.61,45.67,45.6,45.66,41409.49388396364,23.9615,23.993,23.9562,23.9878,41409.4939
2006-04-27 11:05:00,45.67,45.73,45.66,45.72,25137.470542026706,23.993,24.0245,23.9878,24.0193,25137.4705
2006-04-27 11:10:00,45.73,45.81,45.71,45.81,29514.08371675457,24.0245,24.0666,24.014,24.0666,29514.0837
2006-04-27 11:15:00,45.79,45.86,45.79,45.86,30187.40882055886,24.0561,24.0928,24.0561,24.0928,30187.4088
2006-04-27 11:20:00,45.86,46.29,45.86,46.19,119851.86847716304,24.0928,24.3187,24.0928,24.2662,119851.8685
2006-04-27 11:25:00,46.19,46.2,46.02,46.03,53192.68320053866,24.2662,24.2715,24.1769,24.1821,53192.6832
2006-04-27 11:30:00,46.02,46.04,45.94,45.97,39501.73942318482,24.1769,24.1874,24.1349,24.1506,39501.7394
2006-04-27 11:35:00,45.97,45.99,45.87,45.91,31421.838177533384,24.1506,24.1611,24.0981,24.1191,31421.8382
2006-04-27 11:40:00,45.89,45.98,45.89,45.93,50162.72023341936,24.1086,24.1559,24.1086,24.1296,50162.7202
2006-04-27 11:45:00,45.93,46.07,45.93,46.04,68679.16058803725,24.1296,24.2032,24.1296,24.1874,68679.1606
2006-04-27 11:50:00,46.05,46.18,46.01,46.18,24464.145438222426,24.1927,24.261,24.1716,24.261,24464.1454
2006-04-27 11:55:00,46.18,46.23,46.0,46.03,35798.45135226125,24.261,24.2872,24.1664,24.1821,35798.4514
2006-04-27 12:00:00,46.03,46.15,46.02,46.11,87532.26349455728,24.1821,24.2452,24.1769,24.2242,87532.2635
2006-04-27 12:05:00,46.11,46.11,46.0,46.03,52968.24149927056,24.2242,24.2242,24.1664,24.1821,52968.2415
2006-04-27 12:10:00,46.06,46.06,45.91,45.95,110088.6544720009,24.1979,24.1979,24.1191,24.1401,110088.6545
2006-04-27 12:15:00,45.95,46.05,45.94,46.04,34115.13859275053,24.1401,24.1927,24.1349,24.1874,34115.1386
2006-04-27 12:20:00,46.02,46.03,45.92,45.94,22893.05352934575,24.1769,24.1821,24.1244,24.1349,22893.0535
2006-04-27 12:25:00,45.94,45.95,45.9,45.94,43541.69004601055,24.1349,24.1401,24.1139,24.1349,43541.69
2006-04-27 12:30:00,45.93,46.05,45.93,45.94,38940.63517001459,24.1296,24.1927,24.1296,24.1349,38940.6352
2006-04-27 12:35:00,45.94,45.98,45.92,45.95,23903.04118505218,24.1349,24.1559,24.1244,24.1401,23903.0412
2006-04-27 12:40:00,45.95,45.96,45.93,45.95,26371.89989900124,24.1401,24.1454,24.1296,24.1401,26371.8999
2006-04-27 12:45:00,45.96,46.02,45.96,46.01,12007.631017843114,24.1454,24.1769,24.1454,24.1716,12007.631
2006-04-27 12:50:00,46.0,46.04,45.98,46.04,20199.753114128605,24.1664,24.1874,24.1559,24.1874,20199.7531
2006-04-27 12:55:00,46.03,46.19,46.03,46.19,29065.20031421838,24.1821,24.2662,24.1821,24.2662,29065.2003
2006-04-27 13:00:00,46.19,46.2,46.15,46.17,90225.56390977444,24.2662,24.2715,24.2452,24.2557,90225.5639
2006-04-27 13:05:00,46.18,46.25,46.16,46.25,71035.79845135225,24.261,24.2977,24.2504,24.2977,71035.7985
2006-04-27 13:10:00,46.27,46.36,46.24,46.36,60935.92189428795,24.3082,24.3555,24.2925,24.3555,60935.9219
2006-04-27 13:15:00,46.36,46.36,46.33,46.34,109303.10851756256,24.3555,24.3555,24.3398,24.345,109303.1085
2006-04-27 13:20:00,46.36,46.36,46.29,46.33,25249.69139266076,24.3555,24.3555,24.3187,24.3398,25249.6914
2006-04-27 13:25:00,46.34,46.38,46.32,46.37,109639.7710694647,24.345,24.366,24.3345,24.3608,109639.7711
2006-04-27 13:30:00,46.38,46.46,46.36,46.39,57008.19212209628,24.366,24.4081,24.3555,24.3713,57008.1921
2006-04-27 13:35:00,46.36,46.39,46.32,46.36,40960.61048142744,24.3555,24.3713,24.3345,24.3555,40960.6105
2006-04-27 13:40:00,46.36,46.4,46.36,46.39,40848.3896307934,24.3555,24.3765,24.3555,24.3713,40848.3896
2006-04-27 13:45:00,46.38,46.39,46.33,46.34,27606.32925597576,24.366,24.3713,24.3398,24.345,27606.3293
2006-04-27 13:50:00,46.34,46.39,46.34,46.36,37032.880709235775,24.345,24.3713,24.345,24.3555,37032.8807
2006-04-27 13:55:00,46.36,46.6,46.36,46.43,98417.68600605991,24.3555,24.4816,24.3555,24.3923,98417.686
2006-04-27 14:00:00,46.43,46.45,46.36,46.36,20985.29906856694,24.3923,24.4028,24.3555,24.3555,20985.2991
2006-04-27 14:05:00,46.35,46.42,46.34,46.36,26708.562450903377,24.3503,24.387,24.345,24.3555,26708.5625
2006-04-27 14:10:00,46.36,46.37,46.25,46.25,67556.95208169677,24.3555,24.3608,24.2977,24.2977,67556.9521
2006-04-27 14:15:00,46.25,46.26,46.16,46.17,45786.1070586915,24.2977,24.303,24.2504,24.2557,45786.1071
2006-04-27 14:20:00,46.17,46.19,46.11,46.15,72606.89036022892,24.2557,24.2662,24.2242,24.2452,72606.8904
2006-04-27 14:25:00,46.15,46.19,46.13,46.14,44215.01514981483,24.2452,24.2662,24.2347,24.2399,44215.0151
2006-04-27 14:30:00,46.14,46.16,46.02,46.02,37481.76411177197,24.2399,24.2504,24.1769,24.1769,37481.7641
2006-04-27 14:35:00,46.02,46.1,46.01,46.07,67556.95208169677,24.1769,24.2189,24.1716,24.2032,67556.9521
2006-04-27 14:40:00,46.08,46.11,46.03,46.05,64526.98911457748,24.2084,24.2242,24.1821,24.1927,64526.9891
2006-04-27 14:45:00,46.03,46.06,46.03,46.05,55549.32106385366,24.1821,24.1979,24.1821,24.1927,55549.3211
2006-04-27 14:50:00,46.05,46.11,46.04,46.08,31758.500729435527,24.1927,24.2242,24.1874,24.2084,31758.5007
2006-04-27 14:55:00,46.08,46.09,46.03,46.09,39277.29772191673,24.2084,24.2137,24.1821,24.2137,39277.2977
2006-04-27 15:00:00,46.1,46.14,46.06,46.07,64751.43081584558,24.2189,24.2399,24.1979,24.2032,64751.4308
2006-04-27 15:05:00,46.07,46.1,46.05,46.1,22893.05352934575,24.2032,24.2189,24.1927,24.2189,22893.0535
2006-04-27 15:10:00,46.1,46.17,46.09,46.17,42980.58579284031,24.2189,24.2557,24.2137,24.2557,42980.5858
2006-04-27 15:15:00,46.17,46.29,46.15,46.24,69352.48569184155,24.2557,24.3187,24.2452,24.2925,69352.4857
2006-04-27 15:20:00,46.24,46.28,46.24,46.27,40736.16878015935,24.2925,24.3135,24.2925,24.3082,40736.1688
2006-04-27 15:25:00,46.28,46.3,46.19,46.28,73392.43631466725,24.3135,24.324,24.2662,24.3135,73392.4363
2006-04-27 15:30:00,46.28,46.35,46.15,46.15,86073.39243631467,24.3135,24.3503,24.2452,24.2452,86073.3924
2006-04-27 15:35:00,46.15,46.22,46.11,46.22,70025.81079564583,24.2452,24.282,24.2242,24.282,70025.8108
2006-04-27 15:40:00,46.22,46.31,46.22,46.29,79340.1413982718,24.282,24.3292,24.282,24.3187,79340.1414
2006-04-27 15:45:00,46.29,46.29,46.13,46.14,67332.51038042868,24.3187,24.3187,24.2347,24.2399,67332.5104
2006-04-27 15:50:00,46.17,46.17,46.08,46.11,128492.87397598474,24.2557,24.2557,24.2084,24.2242,128492.874
2006-04-27 15:55:00,46.11,46.16,46.11,46.11,163618.0002244417,24.2242,24.2504,24.2242,24.2242,163618.0002
2006-04-28 09:30:00,47.23,47.23,47.17,47.22,155425.8781281562,24.8126,24.8126,24.7811,24.8073,155425.8781
2006-04-28 09:35:00,47.23,47.32,46.97,46.97,171361.238918191,24.8126,24.8599,24.676,24.676,171361.2389
2006-04-28 09:40:00,47.05,47.06,46.7,46.78,132420.6037481764,24.718,24.7233,24.5341,24.5762,132420.6037
2006-04-28 09:45:00,46.81,46.96,46.8,46.91,100325.44046683871,24.5919,24.6707,24.5867,24.6445,100325.4405
2006-04-28 09:50:00,46.91,47.26,46.91,47.24,184715.52014364267,24.6445,24.8283,24.6445,24.8178,184715.5201
2006-04-28 09:55:00,47.24,47.24,46.96,46.98,110088.6544720009,24.8178,24.8178,24.6707,24.6812,110088.6545
2006-04-28 10:00:00,46.97,47.18,46.92,47.05,75075.74907417798,24.676,24.7863,24.6497,24.718,75075.7491
2006-04-28 10:05:00,47.05,47.11,46.95,46.96,337111.4353046796,24.718,24.7495,24.6655,24.6707,337111.4353
2006-04-28 10:10:00,46.94,47.01,46.9,47.01,102794.29918078778,24.6602,24.697,24.6392,24.697,102794.2992
2006-04-28 10:15:00,47.01,47.01,46.93,46.96,124340.70250252496,24.697,24.697,24.655,24.6707,124340.7025
2006-04-28 10:20:00,46.96,47.01,46.96,46.99,66659.1852766244,24.6707,24.697,24.6707,24.6865,66659.1853
2006-04-28 10:25:00,47.0,47.08,47.0,47.02,73953.5405678375,24.6917,24.7338,24.6917,24.7023,73953.5406
2006-04-28 10:30:00,47.02,47.05,46.99,46.99,56783.75042082819,24.7023,24.718,24.6865,24.6865,56783.7504
2006-04-28 10:35:00,46.99,46.99,46.92,46.94,62955.897205700814,24.6865,24.6865,24.6497,24.6602,62955.8972
2006-04-28 10:40:00,46.95,47.0,46.93,46.96,85961.17158568061,24.6655,24.6917,24.655,24.6707,85961.1716
2006-04-28 10:45:00,46.95,46.99,46.95,46.97,107170.91235551564,24.6655,24.6865,24.6655,24.676,107170.9124
2006-04-28 10:50:00,46.97,46.98,46.8,46.81,101896.5323757154,24.676,24.6812,24.5867,24.5919,101896.5324
2006-04-28 10:55:00,46.8,46.86,46.75,46.76,99315.4528111323,24.5867,24.6182,24.5604,24.5657,99315.4528
2006-04-28 11:00:00,46.76,46.85,46.76,46.85,57120.41297273033,24.5657,24.6129,24.5657,24.6129,57120.413
2006-04-28 11:05:00,46.85,46.89,46.85,46.85,46796.094714397936,24.6129,24.634,24.6129,24.6129,46796.0947
2006-04-28 11:10:00,46.85,46.87,46.77,46.85,130849.51183929974,24.6129,24.6234,24.5709,24.6129,130849.5118
2006-04-28 11:15:00,46.85,46.87,46.78,46.8,111210.86297834136,24.6129,24.6234,24.5762,24.5867,111210.863
2006-04-28 11:20:00,46.8,46.85,46.79,46.85,21995.28672427337,24.5867,24.6129,24.5814,24.6129,21995.2867
2006-04-28 11:25:00,46.85,46.87,46.84,46.84,41970.59813713388,24.6129,24.6234,24.6077,24.6077,41970.5981
2006-04-28 11:30:00,46.84,46.84,46.78,46.81,61721.46784872629,24.6077,24.6077,24.5762,24.5919,61721.4678
2006-04-28 11:35:00,46.78,46.8,46.76,46.78,218381.77533385705,24.5762,24.5867,24.5657,24.5762,218381.7753
2006-04-28 11:40:00,46.77,46.77,46.74,46.74,41409.49388396364,24.5709,24.5709,24.5552,24.5552,41409.4939
2006-04-28 11:45:00,46.75,46.77,46.67,46.73,27606.32925597576,24.5604,24.5709,24.5184,24.5499,27606.3293
2006-04-28 11:50:00,46.72,46.73,46.64,46.65,20985.29906856694,24.5446,24.5499,24.5026,24.5079,20985.2991
2006-04-28 11:55:00,46.65,46.69,46.61,46.68,54202.67085624509,24.5079,24.5289,24.4869,24.5236,54202.6709
2006-04-28 12:00:00,46.68,46.7,46.66,46.66,36135.113904163394,24.5236,24.5341,24.5131,24.5131,36135.1139
2006-04-28 12:05:00,46.67,46.71,46.63,46.71,47806.08237010436,24.5184,24.5394,24.4974,24.5394,47806.0824
2006-04-28 12:10:00,46.7,46.77,46.69,46.77,35798.45135226125,24.5341,24.5709,24.5289,24.5709,35798.4514
2006-04-28 12:15:00,46.77,46.82,46.76,46.8,44102.79429918079,24.5709,24.5972,24.5657,24.5867,44102.7943
2006-04-28 12:20:00,46.81,46.82,46.71,46.71,29514.08371675457,24.5919,24.5972,24.5394,24.5394,29514.0837
2006-04-28 12:25:00,46.68,46.68,46.6,46.61,41521.714734597685,24.5236,24.5236,24.4816,24.4869,41521.7147
2006-04-28 12:30:00,46.61,46.62,46.58,46.61,44888.34025361912,24.4869,24.4921,24.4711,24.4869,44888.3403
2006-04-28 12:35:00,46.6,46.64,46.59,46.64,57569.29637526653,24.4816,24.5026,24.4763,24.5026,57569.2964
2006-04-28 12:40:00,46.65,46.67,46.61,46.64,23566.37863315004,24.5079,24.5184,24.4869,24.5026,23566.3786
2006-04-28 12:45:00,46.64,46.67,46.61,46.66,41858.37728649983,24.5026,24.5184,24.4869,24.5131,41858.3773
2006-04-28 12:50:00,46.66,46.69,46.63,46.68,25810.795645831,24.5131,24.5289,24.4974,24.5236,25810.7956
2006-04-28 12:55:00,46.66,46.73,46.65,46.71,37145.10155986982,24.5131,24.5499,24.5079,24.5394,37145.1016
2006-04-28 13:00:00,46.72,46.72,46.63,46.64,28952.97946358433,24.5446,24.5446,24.4974,24.5026,28952.9795
2006-04-28 13:05:00,46.64,46.68,46.6,46.62,64414.76826394344,24.5026,24.5236,24.4816,24.4921,64414.7683
2006-04-28 13:10:00,46.62,46.63,46.49,46.51,88430.03029962967,24.4921,24.4974,24.4238,24.4343,88430.0303
2006-04-28 13:15:00,46.5,46.67,46.5,46.6,37706.20581304006,24.4291,24.5184,24.4291,24.4816,37706.2058
2006-04-28 13:20:00,46.6,46.6,46.39,46.39,32207.38413197172,24.4816,24.4816,24.3713,24.3713,32207.3841
2006-04-28 13:25:00,46.39,46.55,46.37,46.55,42643.923240938166,24.3713,24.4553,24.3608,24.4553,42643.9232
2006-04-28 13:30:00,46.55,46.6,46.53,46.6,93928.851980698,24.4553,24.4816,24.4448,24.4816,93928.852
2006-04-28 13:35:00,46.6,46.65,46.55,46.55,31758.500729435527,24.4816,24.5079,24.4553,24.4553,31758.5007
2006-04-28 13:40:00,46.56,46.56,46.51,46.53,29177.42116485243,24.4606,24.4606,24.4343,24.4448,29177.4212
2006-04-28 13:45:00,46.52,46.54,46.52,46.54,18740.882055885984,24.4396,24.4501,24.4396,24.4501,18740.8821
2006-04-28 13:50:00,46.54,46.6,46.53,46.54,40960.61048142744,24.4501,24.4816,24.4448,24.4501,40960.6105
2006-04-28 13:55:00,46.55,46.6,46.53,46.6,53866.00830434294,24.4553,24.4816,24.4448,24.4816,53866.0083
2006-04-28 14:00:00,46.59,46.6,46.53,46.58,85848.95073504657,24.4763,24.4816,24.4448,24.4711,85848.9507
2006-04-28 14:05:00,46.57,46.6,46.55,46.59,41970.59813713388,24.4658,24.4816,24.4553,24.4763,41970.5981
2006-04-28 14:10:00,46.58,46.6,46.5,46.54,233194.9276175513,24.4711,24.4816,24.4291,24.4501,233194.9276
2006-04-28 14:15:00,46.53,46.6,46.52,46.55,35012.90539782291,24.4448,24.4816,24.4396,24.4553,35012.9054
2006-04-28 14:20:00,46.55,46.58,46.54,46.54,20873.078217932893,24.4553,24.4711,24.4501,24.4501,20873.0782
2006-04-28 14:25:00,46.54,46.59,46.53,46.59,39950.62282572102,24.4501,24.4763,24.4448,24.4763,39950.6228
2006-04-28 14:30:00,46.59,46.6,46.54,46.54,40960.61048142744,24.4763,24.4816,24.4501,24.4501,40960.6105
2006-04-28 14:35:00,46.52,46.54,46.52,46.54,107170.91235551564,24.4396,24.4501,24.4396,24.4501,107170.9124
2006-04-28 14:40:00,46.54,46.58,46.52,46.56,49040.51172707889,24.4501,24.4711,24.4396,24.4606,49040.5117
2006-04-28 14:45:00,46.56,46.61,46.56,46.58,64863.65166647963,24.4606,24.4869,24.4606,24.4711,64863.6517
2006-04-28 14:50:00,46.59,46.59,46.5,46.51,56559.30871956009,24.4763,24.4763,24.4291,24.4343,56559.3087
2006-04-28 14:55:00,46.51,46.56,46.5,46.53,84614.52137807204,24.4343,24.4606,24.4291,24.4448,84614.5214
2006-04-28 15:00:00,46.54,46.54,46.49,46.52,50611.60363595556,24.4501,24.4501,24.4238,24.4396,50611.6036
2006-04-28 15:05:00,46.52,46.53,46.49,46.49,36920.65985860173,24.4396,24.4448,24.4238,24.4238,36920.6599
2006-04-28 15:10:00,46.49,46.51,46.44,46.5,57457.07552463248,24.4238,24.4343,24.3975,24.4291,57457.0755
2006-04-28 15:15:00,46.49,46.52,46.47,46.52,65312.53506901582,24.4238,24.4396,24.4133,24.4396,65312.5351
2006-04-28 15:20:00,46.52,46.56,46.49,46.49,198630.9056222646,24.4396,24.4606,24.4238,24.4238,198630.9056
2006-04-28 15:25:00,46.49,46.56,46.46,46.52,52294.91639546627,24.4238,24.4606,24.4081,24.4396,52294.9164
2006-04-28 15:30:00,46.52,46.52,46.43,46.49,58018.17977780271,24.4396,24.4396,24.3923,24.4238,58018.1798
2006-04-28 15:35:00,46.51,46.54,46.51,46.52,73841.31971720346,24.4343,24.4501,24.4343,24.4396,73841.3197
2006-04-28 15:40:00,46.51,46.51,46.45,46.48,66434.7435753563,24.4343,24.4343,24.4028,24.4186,66434.7436
2006-04-28 15:45:00,46.48,46.51,46.46,46.46,74065.76141847155,24.4186,24.4343,24.4081,24.4081,74065.7614
2006-04-28 15:50:00,46.46,46.47,46.41,46.41,64751.43081584558,24.4081,24.4133,24.3818,24.3818,64751.4308
2006-04-28 15:55:00,46.42,46.44,46.38,46.44,126248.45696330378,24.387,24.3975,24.366,24.3975,126248.457
2006-05-01 09:30:00,46.41,46.42,46.34,46.37,83828.9754236337,24.3818,24.387,24.345,24.3608,83828.9754
2006-05-01 09:35:00,46.37,46.41,46.28,46.36,84277.8588261699,24.3608,24.3818,24.3135,24.3555,84277.8588
2006-05-01 09:40:00,46.36,46.37,46.29,46.3,81921.22096285489,24.3555,24.3608,24.3187,24.324,81921.221
2006-05-01 09:45:00,46.31,46.32,46.18,46.19,49040.51172707889,24.3292,24.3345,24.261,24.2662,49040.5117
2006-05-01 09:50:00,46.2,46.22,46.07,46.1,105263.15789473684,24.2715,24.282,24.2032,24.2189,105263.1579
2006-05-01 09:55:00,46.1,46.16,46.08,46.1,59252.60913477724,24.2189,24.2504,24.2084,24.2189,59252.6091
2006-05-01 10:00:00,46.12,46.12,46.03,46.12,70362.47334754797,24.2294,24.2294,24.1821,24.2294,70362.4733
2006-05-01 10:05:00,46.11,46.15,46.07,46.14,73504.65716530131,24.2242,24.2452,24.2032,24.2399,73504.6572
2006-05-01 10:10:00,46.14,46.2,46.14,46.14,76422.39928178655,24.2399,24.2715,24.2399,24.2399,76422.3993
2006-05-01 10:15:00,46.14,46.15,46.08,46.13,41521.714734597685,24.2399,24.2452,24.2084,24.2347,41521.7147
2006-05-01 10:20:00,46.12,46.21,46.12,46.21,27718.550106609808,24.2294,24.2767,24.2294,24.2767,27718.5501
2006-05-01 10:25:00,46.19,46.21,46.12,46.14,36247.33475479744,24.2662,24.2767,24.2294,24.2399,36247.3348
2006-05-01 10:30:00,46.15,46.15,46.11,46.13,33778.476040848385,24.2452,24.2452,24.2242,24.2347,33778.476
2006-05-01 10:35:00,46.13,46.15,46.04,46.05,65424.75591964987,24.2347,24.2452,24.1874,24.1927,65424.7559
2006-05-01 10:40:00,46.05,46.05,45.8,45.86,108854.22511502636,24.1927,24.1927,24.0613,24.0928,108854.2251
2006-05-01 10:45:00,45.87,45.87,45.65,45.72,107058.6915048816,24.0981,24.0981,23.9825,24.0193,107058.6915
2006-05-01 10:50:00,45.72,45.78,45.7,45.78,55773.76276512176,24.0193,24.0508,24.0088,24.0508,55773.7628
2006-05-01 10:55:00,45.77,45.84,45.77,45.78,50723.824486589605,24.0456,24.0823,24.0456,24.0508,50723.8245
2006-05-01 11:00:00,45.78,45.79,45.65,45.66,49601.61598024913,24.0508,24.0561,23.9825,23.9878,49601.616
2006-05-01 11:05:00,45.66,45.69,45.65,45.66,73167.99461339916,23.9878,24.0035,23.9825,23.9878,73167.9946
2006-05-01 11:10:00,45.65,45.69,45.63,45.66,26484.12074963528,23.9825,24.0035,23.972,23.9878,26484.1207
2006-05-01 11:15:00,45.66,45.67,45.64,45.64,36696.21815733363,23.9878,23.993,23.9773,23.9773,36696.2182
2006-05-01 11:20:00,45.63,45.65,45.61,45.62,39165.07687128268,23.972,23.9825,23.9615,23.9668,39165.0769
2006-05-01 11:25:00,45.62,45.62,45.54,45.58,56447.08786892604,23.9668,23.9668,23.9247,23.9457,56447.0879
2006-05-01 11:30:00,45.58,45.71,45.58,45.7,50836.04533722365,23.9457,24.014,23.9457,24.0088,50836.0453
2006-05-01 11:35:00,45.69,45.75,45.69,45.71,43429.4691953765,24.0035,24.035,24.0035,24.014,43429.4692
2006-05-01 11:40:00,45.72,45.75,45.68,45.72,47581.64066883627,24.0193,24.035,23.9983,24.0193,47581.6407
2006-05-01 11:45:00,45.72,45.78,45.71,45.77,51060.48703849175,24.0193,24.0508,24.014,24.0456,51060.487
2006-05-01 11:50:00,45.77,45.87,45.77,45.85,27942.9918078779,24.0456,24.0981,24.0456,24.0876,27942.9918
2006-05-01 11:55:00,45.85,45.88,45.84,45.88,22780.832678711704,24.0876,24.1033,24.0823,24.1033,22780.8327
2006-05-01 12:00:00,45.88,45.89,45.85,45.85,24127.48288632028,24.1033,24.1086,24.0876,24.0876,24127.4829
2006-05-01 12:05:00,45.86,45.95,45.86,45.95,145662.66412299406,24.0928,24.1401,24.0928,24.1401,145662.6641
2006-05-01 12:10:00,45.95,46.05,45.95,46.01,23341.93693188194,24.1401,24.1927,24.1401,24.1716,23341.9369
2006-05-01 12:15:00,46.01,46.03,46.0,46.0,22107.507574907417,24.1716,24.1821,24.1664,24.1664,22107.5076
2006-05-01 12:20:00,46.01,46.03,45.98,46.01,25810.795645831,24.1716,24.1821,24.1559,24.1716,25810.7956
2006-05-01 12:25:00,46.01,46.06,45.99,46.06,23005.2743799798,24.1716,24.1979,24.1611,24.1979,23005.2744
2006-05-01 12:30:00,46.06,46.16,46.05,46.13,25025.24969139266,24.1979,24.2504,24.1927,24.2347,25025.2497
2006-05-01 12:35:00,46.14,46.14,46.11,46.11,33554.03433958029,24.2399,24.2399,24.2242,24.2242,33554.0343
2006-05-01 12:40:00,46.11,46.12,46.11,46.11,12007.631017843114,24.2242,24.2294,24.2242,24.2242,12007.631
2006-05-01 12:45:00,46.11,46.11,45.99,46.08,98754.34855796206,24.2242,24.2242,24.1611,24.2084,98754.3486
2006-05-01 12:50:00,46.08,46.11,46.07,46.11,9538.772303894062,24.2084,24.2242,24.2032,24.2242,9538.7723
2006-05-01 12:55:00,46.12,46.2,46.12,46.19,11558.747615306924,24.2294,24.2715,24.2294,24.2662,11558.7476
2006-05-01 13:00:00,46.19,46.21,46.18,46.21,9763.21400516216,24.2662,24.2767,24.261,24.2767,9763.214
2006-05-01 13:05:00,46.2,46.27,46.19,46.25,12456.514420379306,24.2715,24.3082,24.2662,24.2977,12456.5144
2006-05-01 13:10:00,46.25,46.26,46.2,46.22,19750.86971159241,24.2977,24.303,24.2715,24.282,19750.8697
2006-05-01 13:15:00,46.22,46.26,46.21,46.23,16945.348445741216,24.282,24.303,24.2767,24.2872,16945.3484
2006-05-01 13:20:00,46.24,46.27,46.19,46.2,34339.580294018626,24.2925,24.3082,24.2662,24.2715,34339.5803
2006-05-01 13:25:00,46.21,46.24,46.19,46.19,15710.919088766692,24.2767,24.2925,24.2662,24.2662,15710.9191
2006-05-01 13:30:00,46.19,46.25,46.18,46.22,40511.72707889126,24.2662,24.2977,24.261,24.282,40511.7271
2006-05-01 13:35:00,46.22,46.26,46.2,46.26,143193.805409045,24.282,24.303,24.2715,24.303,143193.8054
2006-05-01 13:40:00,46.27,46.32,46.27,46.29,39052.85602064864,24.3082,24.3345,24.3082,24.3187,39052.856
2006-05-01 13:45:00,46.28,46.36,46.28,46.35,54314.891706879134,24.3135,24.3555,24.3135,24.3503,54314.8917
2006-05-01 13:50:00,46.35,46.38,46.33,46.37,30748.513073729097,24.3503,24.366,24.3398,24.3608,30748.5131
2006-05-01 13:55:00,46.37,46.43,46.36,46.43,18740.882055885984,24.3608,24.3923,24.3555,24.3923,18740.8821
2006-05-01 14:00:00,46.42,46.44,46.4,46.41,20985.29906856694,24.387,24.3975,24.3765,24.3818,20985.2991
2006-05-01 14:05:00,46.42,46.42,46.38,46.39,33778.476040848385,24.387,24.387,24.366,24.3713,33778.476
2006-05-01 14:10:00,46.39,46.41,46.19,46.38,79340.1413982718,24.3713,24.3818,24.2662,24.366,79340.1414
2006-05-01 14:15:00,46.37,46.39,46.36,46.36,79901.24565144203,24.3608,24.3713,24.3555,24.3555,79901.2457
2006-05-01 14:20:00,46.37,46.37,46.34,46.34,40511.72707889126,24.3608,24.3608,24.345,24.345,40511.7271
2006-05-01 14:25:00,46.34,46.36,46.31,46.31,54090.45000561104,24.345,24.3555,24.3292,24.3292,54090.45
2006-05-01 14:30:00,46.32,46.34,46.31,46.32,25586.3539445629,24.3345,24.345,24.3292,24.3345,25586.3539
2006-05-01 14:35:00,46.31,46.33,46.29,46.32,41633.93558523173,24.3292,24.3398,24.3187,24.3345,41633.9356
2006-05-01 14:40:00,46.32,46.33,46.3,46.33,19526.42801032432,24.3345,24.3398,24.324,24.3398,19526.428
2006-05-01 14:45:00,46.32,46.36,46.32,46.35,47020.53641566603,24.3345,24.3555,24.3345,24.3503,47020.5364
2006-05-01 14:50:00,46.35,46.38,46.35,46.36,35910.67220289529,24.3503,24.366,24.3503,24.3555,35910.6722
2006-05-01 14:55:00,46.36,46.39,46.36,46.38,86746.71754011895,24.3555,24.3713,24.3555,24.366,86746.7175
2006-05-01 15:00:00,46.39,46.43,46.37,46.42,113567.50084165638,24.3713,24.3923,24.3608,24.387,113567.5008
2006-05-01 15:05:00,46.42,46.44,46.41,46.41,24015.262035686228,24.387,24.3975,24.3818,24.3818,24015.262
2006-05-01 15:10:00,46.42,46.44,46.41,46.44,60599.25934238581,24.387,24.3975,24.3818,24.3975,60599.2593
2006-05-01 15:15:00,46.44,46.44,46.31,46.31,58130.40062843676,24.3975,24.3975,24.3292,24.3292,58130.4006
2006-05-01 15:20:00,46.31,46.31,46.04,46.04,86073.39243631467,24.3292,24.3292,24.1874,24.1874,86073.3924
2006-05-01 15:25:00,46.05,46.05,45.95,45.97,128156.2114240826,24.1927,24.1927,24.1401,24.1506,128156.2114
2006-05-01 15:30:00,45.97,46.01,45.9,45.9,71933.56525642464,24.1506,24.1716,24.1139,24.1139,71933.5653
2006-05-01 15:35:00,45.9,45.98,45.85,45.94,119964.0893277971,24.1139,24.1559,24.0876,24.1349,119964.0893
2006-05-01 15:40:00,45.96,46.06,45.93,46.03,70811.35675008416,24.1454,24.1979,24.1296,24.1821,70811.3568
2006-05-01 15:45:00,46.02,46.07,45.99,46.07,55998.20446638985,24.1769,24.2032,24.1611,24.2032,55998.2045
2006-05-01 15:50:00,46.06,46.11,46.03,46.11,114016.38424419257,24.1979,24.2242,24.1821,24.2242,114016.3842
2006-05-01 15:55:00,46.1,46.11,45.95,45.96,61497.02614745819,24.2189,24.2242,24.1401,24.1454,61497.0261
2006-05-02 09:30:00,45.76,45.76,45.58,45.68,121871.8437885759,24.0403,24.0403,23.9457,23.9983,121871.8438
2006-05-02 09:35:00,45.65,45.7,45.46,45.47,74402.4239703737,23.9825,24.0088,23.8827,23.8879,74402.424
2006-05-02 09:40:00,45.41,45.48,45.27,45.37,118056.33486701827,23.8564,23.8932,23.7829,23.8354,118056.3349
2006-05-02 09:45:00,45.37,45.42,45.28,45.29,152508.13601167095,23.8354,23.8617,23.7881,23.7934,152508.136
2006-05-02 09:50:00,45.29,45.4,45.29,45.4,79452.36224890585,23.7934,23.8512,23.7934,23.8512,79452.3622
2006-05-02 09:55:00,45.4,45.58,45.4,45.57,87083.38009202109,23.8512,23.9457,23.8512,23.9405,87083.3801
2006-05-02 10:00:00,45.57,45.62,45.48,45.48,71148.0193019863,23.9405,23.9668,23.8932,23.8932,71148.0193
2006-05-02 10:05:00,45.48,45.49,45.44,45.45,77320.16608685894,23.8932,23.8985,23.8722,23.8774,77320.1661
2006-05-02 10:10:00,45.45,45.57,45.45,45.53,58130.40062843676,23.8774,23.9405,23.8774,23.9195,58130.4006
2006-05-02 10:15:00,45.52,45.52,45.18,45.3,104477.6119402985,23.9142,23.9142,23.7356,23.7986,104477.6119
2006-05-02 10:20:00,45.25,45.36,45.25,45.32,59925.934238581525,23.7724,23.8302,23.7724,23.8091,59925.9342
2006-05-02 10:25:00,45.34,45.42,45.29,45.3,46908.31556503198,23.8197,23.8617,23.7934,23.7986,46908.3156
2006-05-02 10:30:00,45.32,45.41,45.29,45.41,39950.62282572102,23.8091,23.8564,23.7934,23.8564,39950.6228
2006-05-02 10:35:00,45.4,45.44,45.35,45.42,39277.29772191673,23.8512,23.8722,23.8249,23.8617,39277.2977
2006-05-02 10:40:00,45.42,45.52,45.42,45.46,57232.63382336438,23.8617,23.9142,23.8617,23.8827,57232.6338
2006-05-02 10:45:00,45.44,45.53,45.42,45.53,22668.611828077657,23.8722,23.9195,23.8617,23.9195,22668.6118
2006-05-02 10:50:00,45.53,45.53,45.45,45.46,31534.05902816743,23.9195,23.9195,23.8774,23.8827,31534.059
2006-05-02 10:55:00,45.46,45.62,45.46,45.62,71035.79845135225,23.8827,23.9668,23.8827,23.9668,71035.7985
2006-05-02 11:00:00,45.62,45.71,45.6,45.67,67556.95208169677,23.9668,24.014,23.9562,23.993,67556.9521
2006-05-02 11:05:00,45.65,45.67,45.49,45.51,47244.97811693412,23.9825,23.993,23.8985,23.909,47244.9781
2006-05-02 11:10:00,45.51,45.51,45.43,45.5,46908.31556503198,23.909,23.909,23.8669,23.9037,46908.3156
2006-05-02 11:15:00,45.5,45.54,45.5,45.5,34676.24284592077,23.9037,23.9247,23.9037,23.9037,34676.2428
2006-05-02 11:20:00,45.51,45.54,45.47,45.48,29177.42116485243,23.909,23.9247,23.8879,23.8932,29177.4212
2006-05-02 11:25:00,45.49,45.52,45.47,45.51,33217.37178767815,23.8985,23.9142,23.8879,23.909,33217.3718
2006-05-02 11:30:00,45.52,45.54,45.5,45.54,28167.433509146,23.9142,23.9247,23.9037,23.9247,28167.4335
2006-05-02 11:35:00,45.54,45.61,45.54,45.54,31309.617326899337,23.9247,23.9615,23.9247,23.9247,31309.6173
2006-05-02 11:40:00,45.55,45.55,45.49,45.49,16720.906744473123,23.93,23.93,23.8985,23.8985,16720.9067
2006-05-02 11:45:00,45.5,45.52,45.38,45.4,39726.18112445292,23.9037,23.9142,23.8407,23.8512,39726.1811
2006-05-02 11:50:00,45.39,45.52,45.39,45.52,23341.93693188194,23.8459,23.9142,23.8459,23.9142,23341.9369
2006-05-02 11:55:00,45.51,45.56,45.51,45.54,26035.23734709909,23.909,23.9352,23.909,23.9247,26035.2373
2006-05-02 12:00:00,45.54,45.64,45.54,45.64,51284.928739759845,23.9247,23.9773,23.9247,23.9773,51284.9287
2006-05-02 12:05:00,45.64,45.71,45.62,45.63,51397.14959039389,23.9773,24.014,23.9668,23.972,51397.1496
2006-05-02 12:10:00,45.62,45.66,45.6,45.63,26371.89989900124,23.9668,23.9878,23.9562,23.972,26371.8999
2006-05-02 12:15:00,45.63,45.66,45.62,45.65,23229.71608124789,23.972,23.9878,23.9668,23.9825,23229.7161
2006-05-02 12:20:00,45.66,45.7,45.65,45.7,38716.19346874649,23.9878,24.0088,23.9825,24.0088,38716.1935
2006-05-02 12:25:00,45.7,45.7,45.68,45.69,28391.87521041409,24.0088,24.0088,23.9983,24.0035,28391.8752
2006-05-02 12:30:00,45.69,45.69,45.62,45.62,31870.72158006957,24.0035,24.0035,23.9668,23.9668,31870.7216
2006-05-02 12:35:00,45.63,45.72,45.63,45.7,47693.86151947032,23.972,24.0193,23.972,24.0088,47693.8615
2006-05-02 12:40:00,45.71,45.71,45.65,45.66,14027.606329255976,24.014,24.014,23.9825,23.9878,14027.6063
2006-05-02 12:45:00,45.66,45.66,45.62,45.64,26820.783301537424,23.9878,23.9878,23.9668,23.9773,26820.7833
2006-05-02 12:50:00,45.64,45.66,45.63,45.65,19189.76545842217,23.9773,23.9878,23.972,23.9825,19189.7655
2006-05-02 12:55:00,45.65,45.7,45.63,45.7,31309.617326899337,23.9825,24.0088,23.972,24.0088,31309.6173
2006-05-02 13:00:00,45.7,45.7,45.67,45.69,35237.34709909101,24.0088,24.0088,23.993,24.0035,35237.3471
2006-05-02 13:05:00,45.68,45.68,45.66,45.67,25586.3539445629,23.9983,23.9983,23.9878,23.993,25586.3539
2006-05-02 13:10:00,45.66,45.67,45.6,45.61,26820.783301537424,23.9878,23.993,23.9562,23.9615,26820.7833
2006-05-02 13:15:00,45.6,45.62,45.57,45.61,31197.396476265287,23.9562,23.9668,23.9405,23.9615,31197.3965
2006-05-02 13:20:00,45.6,45.6,45.55,45.55,13803.16462798788,23.9562,23.9562,23.93,23.93,13803.1646
2006-05-02 13:25:00,45.55,45.55,45.53,45.55,29514.08371675457,23.93,23.93,23.9195,23.93,29514.0837
2006-05-02 13:30:00,45.56,45.61,45.54,45.54,30636.29222309505,23.9352,23.9615,23.9247,23.9247,30636.2922
2006-05-02 13:35:00,45.54,45.62,45.54,45.61,54090.45000561104,23.9247,23.9668,23.9247,23.9615,54090.45
2006-05-02 13:40:00,45.62,45.64,45.58,45.59,43317.24834474245,23.9668,23.9773,23.9457,23.951,43317.2483
2006-05-02 13:45:00,45.58,45.62,45.58,45.61,25698.574795196942,23.9457,23.9668,23.9457,23.9615,25698.5748
2006-05-02 13:50:00,45.6,45.64,45.6,45.64,30636.29222309505,23.9562,23.9773,23.9562,23.9773,30636.2922
2006-05-02 13:55:00,45.64,45.64,45.63,45.64,17843.1152508136,23.9773,23.9773,23.972,23.9773,17843.1153
2006-05-02 14:00:00,45.63,45.7,45.62,45.68,44888.34025361912,23.972,24.0088,23.9668,23.9983,44888.3403
2006-05-02 14:05:00,45.69,45.78,45.68,45.78,31758.500729435527,24.0035,24.0508,23.9983,24.0508,31758.5007
2006-05-02 14:10:00,45.78,45.78,45.73,45.73,84053.4171249018,24.0508,24.0508,24.0245,24.0245,84053.4171
2006-05-02 14:15:00,45.72,45.72,45.67,45.68,29626.30456738862,24.0193,24.0193,23.993,23.9983,29626.3046
2006-05-02 14:20:00,45.67,45.69,45.67,45.68,32319.604982605768,23.993,24.0035,23.993,23.9983,32319.605
2006-05-02 14:25:00,45.69,45.7,45.67,45.68,27942.9918078779,24.0035,24.0088,23.993,23.9983,27942.9918
2006-05-02 14:30:00,45.68,45.74,45.67,45.71,49377.17427898103,23.9983,24.0298,23.993,24.014,49377.1743
2006-05-02 14:35:00,45.71,45.72,45.69,45.7,27830.77095724385,24.014,24.0193,24.0035,24.0088,27830.771
2006-05-02 14:40:00,45.7,45.71,45.65,45.67,49377.17427898103,24.0088,24.014,23.9825,23.993,49377.1743
2006-05-02 14:45:00,45.66,45.71,45.66,45.7,54090.45000561104,23.9878,24.014,23.9878,24.0088,54090.45
2006-05-02 14:50:00,45.69,45.7,45.65,45.65,69015.8231399394,24.0035,24.0088,23.9825,23.9825,69015.8231
2006-05-02 14:55:00,45.65,45.65,45.57,45.6,45449.44450678936,23.9825,23.9825,23.9405,23.9562,45449.4445
2006-05-02 15:00:00,45.6,45.62,45.58,45.61,25361.9122432948,23.9562,23.9668,23.9457,23.9615,25361.9122
2006-05-02 15:05:00,45.61,45.62,45.6,45.6,37369.54326113792,23.9615,23.9668,23.9562,23.9562,37369.5433
2006-05-02 15:10:00,45.61,45.65,45.61,45.65,29850.74626865672,23.9615,23.9825,23.9615,23.9825,29850.7463
2006-05-02 15:15:00,45.65,45.72,45.64,45.71,38155.08921557625,23.9825,24.0193,23.9773,24.014,38155.0892
2006-05-02 15:20:00,45.71,45.74,45.71,45.73,42307.26068903602,24.014,24.0298,24.014,24.0245,42307.2607
2006-05-02 15:25:00,45.73,45.75,45.72,45.74,41858.37728649983,24.0245,24.035,24.0193,24.0298,41858.3773
2006-05-02 15:30:00,45.74,45.77,45.73,45.76,31421.838177533384,24.0298,24.0456,24.0245,24.0403,31421.8382
2006-05-02 15:35:00,45.76,45.85,45.76,45.85,58242.62147907081,24.0403,24.0876,24.0403,24.0876,58242.6215
2006-05-02 15:40:00,45.85,45.89,45.84,45.87,84838.96307934013,24.0876,24.1086,24.0823,24.0981,84838.9631
2006-05-02 15:45:00,45.88,45.88,45.83,45.86,83267.87117046346,24.1033,24.1033,24.0771,24.0928,83267.8712
2006-05-02 15:50:00,45.86,45.86,45.83,45.83,50836.04533722365,24.0928,24.0928,24.0771,24.0771,50836.0453
2006-05-02 15:55:00,45.84,45.84,45.8,45.8,60038.15508921557,24.0823,24.0823,24.0613,24.0613,60038.1551
2006-05-03 09:30:00,45.86,46.03,45.8,45.91,34115.13859275053,24.0928,24.1821,24.0613,24.1191,34115.1386
2006-05-03 09:35:00,45.91,45.94,45.82,45.93,50387.161934687465,24.1191,24.1349,24.0718,24.1296,50387.1619
2006-05-03 09:40:00,45.93,46.1,45.93,46.08,69352.48569184155,24.1296,24.2189,24.1296,24.2084,69352.4857
2006-05-03 09:45:00,46.07,46.2,46.05,46.19,66995.84782852653,24.2032,24.2715,24.1927,24.2662,66995.8478
2006-05-03 09:50:00,46.19,46.2,46.07,46.09,38940.63517001459,24.2662,24.2715,24.2032,24.2137,38940.6352
2006-05-03 09:55:00,46.09,46.26,46.07,46.24,155313.65727752214,24.2137,24.303,24.2032,24.2925,155313.6573
2006-05-03 10:00:00,46.25,46.25,46.11,46.11,64078.105712041295,24.2977,24.2977,24.2242,24.2242,64078.1057
2006-05-03 10:05:00,46.12,46.2,46.12,46.13,47581.64066883627,24.2294,24.2715,24.2294,24.2347,47581.6407
2006-05-03 10:10:00,46.12,46.19,46.12,46.13,123442.9356974526,24.2294,24.2662,24.2294,24.2347,123442.9357
2006-05-03 10:15:00,46.12,46.12,46.04,46.08,31534.05902816743,24.2294,24.2294,24.1874,24.2084,31534.059
2006-05-03 10:20:00,46.08,46.27,46.08,46.13,71596.9027045225,24.2084,24.3082,24.2084,24.2347,71596.9027
2006-05-03 10:25:00,46.11,46.17,46.11,46.16,20873.078217932893,24.2242,24.2557,24.2242,24.2504,20873.0782
2006-05-03 10:30:00,46.16,46.25,46.16,46.2,36022.89305352934,24.2504,24.2977,24.2504,24.2715,36022.8931
2006-05-03 10:35:00,46.19,46.25,46.18,46.25,141286.05094826617,24.2662,24.2977,24.261,24.2977,141286.0509
2006-05-03 10:40:00,46.24,46.25,46.18,46.21,30748.513073729097,24.2925,24.2977,24.261,24.2767,30748.5131
2006-05-03 10:45:00,46.2,46.22,46.17,46.2,67332.51038042868,24.2715,24.282,24.2557,24.2715,67332.5104
2006-05-03 10:50:00,46.2,46.3,46.19,46.27,70923.57760071821,24.2715,24.324,24.2662,24.3082,70923.5776
2006-05-03 10:55:00,46.27,46.34,46.27,46.32,30411.85052182696,24.3082,24.345,24.3082,24.3345,30411.8505
2006-05-03 11:00:00,46.33,46.52,46.32,46.52,56559.30871956009,24.3398,24.4396,24.3345,24.4396,56559.3087
2006-05-03 11:05:00,46.52,46.52,46.44,46.44,65088.09336774772,24.4396,24.4396,24.3975,24.3975,65088.0934
2006-05-03 11:10:00,46.44,46.46,46.4,46.42,46347.21131186174,24.3975,24.4081,24.3765,24.387,46347.2113
2006-05-03 11:15:00,46.43,46.44,46.42,46.43,37032.880709235775,24.3923,24.3975,24.387,24.3923,37032.8807
2006-05-03 11:20:00,46.43,46.43,46.36,46.37,33778.476040848385,24.3923,24.3923,24.3555,24.3608,33778.476
2006-05-03 11:25:00,46.37,46.38,46.3,46.37,14925.373134328358,24.3608,24.366,24.324,24.3608,14925.3731
2006-05-03 11:30:00,46.36,46.36,46.27,46.27,7967.6803950173935,24.3555,24.3555,24.3082,24.3082,7967.6804
2006-05-03 11:35:00,46.29,46.33,46.27,46.31,58130.40062843676,24.3187,24.3398,24.3082,24.3292,58130.4006
2006-05-03 11:40:00,46.33,46.36,46.31,46.36,34900.68454718887,24.3398,24.3555,24.3292,24.3555,34900.6845
2006-05-03 11:45:00,46.35,46.43,46.34,46.39,19526.42801032432,24.3503,24.3923,24.345,24.3713,19526.428
2006-05-03 11:50:00,46.41,46.42,46.32,46.36,27942.9918078779,24.3818,24.387,24.3345,24.3555,27942.9918
2006-05-03 11:55:00,46.34,46.35,46.3,46.3,19638.648860958365,24.345,24.3503,24.324,24.324,19638.6489
2006-05-03 12:00:00,46.31,46.31,46.22,46.24,42531.70239030412,24.3292,24.3292,24.282,24.2925,42531.7024
2006-05-03 12:05:00,46.24,46.29,46.24,46.27,29626.30456738862,24.2925,24.3187,24.2925,24.3082,29626.3046
2006-05-03 12:10:00,46.27,46.27,46.25,46.25,10885.422511502637,24.3082,24.3082,24.2977,24.2977,10885.4225
2006-05-03 12:15:00,46.25,46.28,46.24,46.25,14139.827179890022,24.2977,24.3135,24.2925,24.2977,14139.8272
2006-05-03 12:20:00,46.26,46.27,46.22,46.25,17169.790147009313,24.303,24.3082,24.282,24.2977,17169.7901
2006-05-03 12:25:00,46.25,46.25,46.19,46.2,16272.02334193693,24.2977,24.2977,24.2662,24.2715,16272.0233
2006-05-03 12:30:00,46.19,46.22,46.19,46.19,42082.818987767925,24.2662,24.282,24.2662,24.2662,42082.819
2006-05-03 12:35:00,46.19,46.2,46.17,46.18,29626.30456738862,24.2662,24.2715,24.2557,24.261,29626.3046
2006-05-03 12:40:00,46.18,46.19,46.16,46.18,23790.82033441813,24.261,24.2662,24.2504,24.261,23790.8203
2006-05-03 12:45:00,46.18,46.23,46.18,46.2,19638.648860958365,24.261,24.2872,24.261,24.2715,19638.6489
2006-05-03 12:50:00,46.2,46.22,46.19,46.19,12905.397822915496,24.2715,24.282,24.2662,24.2662,12905.3978
2006-05-03 12:55:00,46.19,46.22,46.18,46.19,13242.06037481764,24.2662,24.282,24.261,24.2662,13242.0604
2006-05-03 13:00:00,46.19,46.24,46.18,46.2,39726.18112445292,24.2662,24.2925,24.261,24.2715,39726.1811
2006-05-03 13:05:00,46.2,46.23,46.19,46.2,10212.09740769835,24.2715,24.2872,24.2662,24.2715,10212.0974
2006-05-03 13:10:00,46.2,46.2,46.17,46.17,8304.342946919538,24.2715,24.2715,24.2557,24.2557,8304.3429
2006-05-03 13:15:00,46.17,46.17,46.13,46.13,18628.66120525193,24.2557,24.2557,24.2347,24.2347,18628.6612
2006-05-03 13:20:00,46.12,46.12,46.09,46.11,15486.477387498597,24.2294,24.2294,24.2137,24.2242,15486.4774
2006-05-03 13:25:00,46.1,46.14,46.09,46.09,18067.556952081697,24.2189,24.2399,24.2137,24.2137,18067.557
2006-05-03 13:30:00,46.08,46.11,46.05,46.05,25249.69139266076,24.2084,24.2242,24.1927,24.1927,25249.6914
2006-05-03 13:35:00,46.06,46.08,46.05,46.07,17730.894400179553,24.1979,24.2084,24.1927,24.2032,17730.8944
2006-05-03 13:40:00,46.06,46.06,46.04,46.04,12905.397822915496,24.1979,24.1979,24.1874,24.1874,12905.3978
2006-05-03 13:45:00,46.04,46.05,45.95,45.95,32207.38413197172,24.1874,24.1927,24.1401,24.1401,32207.3841
2006-05-03 13:50:00,45.95,45.97,45.94,45.96,28616.31691168219,24.1401,24.1506,24.1349,24.1454,28616.3169
2006-05-03 13:55:00,45.96,46.0,45.95,45.96,64190.32656267534,24.1454,24.1664,24.1401,24.1454,64190.3266
2006-05-03 14:00:00,45.96,45.98,45.95,45.96,34676.24284592077,24.1454,24.1559,24.1401,24.1454,34676.2428
2006-05-03 14:05:00,45.95,45.96,45.88,45.92,15262.035686230502,24.1401,24.1454,24.1033,24.1244,15262.0357
2006-05-03 14:10:00,45.92,46.03,45.87,46.03,36920.65985860173,24.1244,24.1821,24.0981,24.1821,36920.6599
2006-05-03 14:15:00,46.03,46.04,45.89,45.89,17394.23184827741,24.1821,24.1874,24.1086,24.1086,17394.2318
2006-05-03 14:20:00,45.87,45.95,45.87,45.94,30860.733924363147,24.0981,24.1401,24.0981,24.1349,30860.7339
2006-05-03 14:25:00,45.94,45.95,45.92,45.94,34451.80114465267,24.1349,24.1401,24.1244,24.1349,34451.8011
2006-05-03 14:30:00,45.94,45.98,45.93,45.95,21097.519919200982,24.1349,24.1559,24.1296,24.1401,21097.5199
2006-05-03 14:35:00,45.95,45.95,45.89,45.89,26596.34160026933,24.1401,24.1401,24.1086,24.1086,26596.3416
2006-05-03 14:40:00,45.89,45.95,45.88,45.95,42868.36494220626,24.1086,24.1401,24.1033,24.1401,42868.3649
2006-05-03 14:45:00,45.94,45.95,45.92,45.95,41970.59813713388,24.1349,24.1401,24.1244,24.1401,41970.5981
2006-05-03 14:50:00,45.97,46.01,45.96,45.99,51846.032992930086,24.1506,24.1716,24.1454,24.1611,51846.033
2006-05-03 14:55:00,45.99,46.0,45.98,46.0,29289.642015486475,24.1611,24.1664,24.1559,24.1664,29289.642
2006-05-03 15:00:00,46.0,46.11,45.98,46.1,46010.5487599596,24.1664,24.2242,24.1559,24.2189,46010.5488
2006-05-03 15:05:00,46.1,46.13,46.09,46.11,57681.51722590057,24.2189,24.2347,24.2137,24.2242,57681.5172
2006-05-03 15:10:00,46.1,46.14,46.07,46.07,19526.42801032432,24.2189,24.2399,24.2032,24.2032,19526.428
2006-05-03 15:15:00,46.08,46.14,46.08,46.12,26147.458197733136,24.2084,24.2399,24.2084,24.2294,26147.4582
2006-05-03 15:20:00,46.13,46.15,46.11,46.14,43317.24834474245,24.2347,24.2452,24.2242,24.2399,43317.2483
2006-05-03 15:25:00,46.13,46.18,46.12,46.17,28167.433509146,24.2347,24.261,24.2294,24.2557,28167.4335
2006-05-03 15:30:00,46.17,46.21,46.16,46.19,35686.2305016272,24.2557,24.2767,24.2504,24.2662,35686.2305
2006-05-03 15:35:00,46.19,46.22,46.17,46.2,113791.94254292447,24.2662,24.282,24.2557,24.2715,113791.9425
2006-05-03 15:40:00,46.21,46.26,46.2,46.24,40175.06452698911,24.2767,24.303,24.2715,24.2925,40175.0645
2006-05-03 15:45:00,46.23,46.23,46.11,46.2,98754.34855796206,24.2872,24.2872,24.2242,24.2715,98754.3486
2006-05-03 15:50:00,46.19,46.21,46.18,46.2,62955.897205700814,24.2662,24.2767,24.261,24.2715,62955.8972
2006-05-03 15:55:00,46.2,46.2,46.17,46.19,48703.84917517674,24.2715,24.2715,24.2557,24.2662,48703.8492
2006-05-04 09:30:00,46.49,46.64,46.44,46.64,63292.55975760296,24.4238,24.5026,24.3975,24.5026,63292.5598
2006-05-04 09:35:00,46.64,46.69,46.27,46.33,37369.54326113792,24.5026,24.5289,24.3082,24.3398,37369.5433
2006-05-04 09:40:00,46.33,46.43,46.3,46.4,37032.880709235775,24.3398,24.3923,24.324,24.3765,37032.8807
2006-05-04 09:45:00,46.44,46.53,46.34,46.34,21209.74076983504,24.3975,24.4448,24.345,24.345,21209.7408
2006-05-04 09:50:00,46.34,46.37,46.29,46.31,19414.207159690268,24.345,24.3608,24.3187,24.3292,19414.2072
2006-05-04 09:55:00,46.3,46.3,46.23,46.27,25923.016496465043,24.324,24.324,24.2872,24.3082,25923.0165
2006-05-04 10:00:00,46.27,46.42,46.27,46.33,42195.03983840197,24.3082,24.387,24.3082,24.3398,42195.0398
2006-05-04 10:05:00,46.33,46.37,46.32,46.32,40736.16878015935,24.3398,24.3608,24.3345,24.3345,40736.1688
2006-05-04 10:10:00,46.32,46.34,46.28,46.33,34900.68454718887,24.3345,24.345,24.3135,24.3398,34900.6845
2006-05-04 10:15:00,46.33,46.34,46.26,46.27,32768.48838514196,24.3398,24.345,24.303,24.3082,32768.4884
2006-05-04 10:20:00,46.29,46.34,46.28,46.32,21883.06587363932,24.3187,24.345,24.3135,24.3345,21883.0659
2006-05-04 10:25:00,46.33,46.34,46.27,46.3,23790.82033441813,24.3398,24.345,24.3082,24.324,23790.8203
2006-05-04 10:30:00,46.3,46.32,46.27,46.27,22780.832678711704,24.324,24.3345,24.3082,24.3082,22780.8327
2006-05-04 10:35:00,46.27,46.3,46.2,46.25,21434.18247110313,24.3082,24.324,24.2715,24.2977,21434.1825
2006-05-04 10:40:00,46.21,46.26,46.21,46.23,22893.05352934575,24.2767,24.303,24.2767,24.2872,22893.0535
2006-05-04 10:45:00,46.23,46.29,46.23,46.28,15598.698238132643,24.2872,24.3187,24.2872,24.3135,15598.6982
2006-05-04 10:50:00,46.27,46.29,46.27,46.27,17730.894400179553,24.3082,24.3187,24.3082,24.3082,17730.8944
2006-05-04 10:55:00,46.25,46.28,46.24,46.26,21209.74076983504,24.2977,24.3135,24.2925,24.303,21209.7408
2006-05-04 11:00:00,46.27,46.36,46.26,46.36,28391.87521041409,24.3082,24.3555,24.303,24.3555,28391.8752
2006-05-04 11:05:00,46.37,46.38,46.36,46.38,25586.3539445629,24.3608,24.366,24.3555,24.366,25586.3539
2006-05-04 11:10:00,46.38,46.44,46.38,46.39,22668.611828077657,24.366,24.3975,24.366,24.3713,22668.6118
2006-05-04 11:15:00,46.4,46.42,46.38,46.39,34900.68454718887,24.3765,24.387,24.366,24.3713,34900.6845
2006-05-04 11:20:00,46.4,46.53,46.39,46.49,39501.73942318482,24.3765,24.4448,24.3713,24.4238,39501.7394
2006-05-04 11:25:00,46.5,46.54,46.47,46.47,30860.733924363147,24.4291,24.4501,24.4133,24.4133,30860.7339
2006-05-04 11:30:00,46.46,46.47,46.42,46.46,107732.01660868588,24.4081,24.4133,24.387,24.4081,107732.0166
2006-05-04 11:35:00,46.46,46.47,46.44,46.47,12007.631017843114,24.4081,24.4133,24.3975,24.4133,12007.631
2006-05-04 11:40:00,46.47,46.5,46.44,46.49,16272.02334193693,24.4133,24.4291,24.3975,24.4238,16272.0233
2006-05-04 11:45:00,46.52,46.53,46.48,46.52,22331.94927617552,24.4396,24.4448,24.4186,24.4396,22331.9493
2006-05-04 11:50:00,46.53,46.53,46.43,46.46,16496.465043205026,24.4448,24.4448,24.3923,24.4081,16496.465
2006-05-04 11:55:00,46.47,46.51,46.47,46.48,12007.631017843114,24.4133,24.4343,24.4133,24.4186,12007.631
2006-05-04 12:00:00,46.47,46.5,46.45,46.45,9202.10975199192,24.4133,24.4291,24.4028,24.4028,9202.1098
2006-05-04 12:05:00,46.47,46.47,46.45,46.45,14139.827179890022,24.4133,24.4133,24.4028,24.4028,14139.8272
2006-05-04 12:10:00,46.44,46.49,46.44,46.46,13017.618673549545,24.3975,24.4238,24.3975,24.4081,13017.6187
2006-05-04 12:15:00,46.45,46.46,46.38,46.4,22107.507574907417,24.4028,24.4081,24.366,24.3765,22107.5076
2006-05-04 12:20:00,46.4,46.43,46.38,46.4,15149.814835596451,24.3765,24.3923,24.366,24.3765,15149.8148
2006-05-04 12:25:00,46.41,46.41,46.37,46.37,10548.759959600491,24.3818,24.3818,24.3608,24.3608,10548.76
2006-05-04 12:30:00,46.36,46.37,46.3,46.37,26259.679048367187,24.3555,24.3608,24.324,24.3608,26259.679
2006-05-04 12:35:00,46.36,46.37,46.33,46.34,28391.87521041409,24.3555,24.3608,24.3398,24.345,28391.8752
2006-05-04 12:40:00,46.34,46.37,46.34,46.36,24464.145438222426,24.345,24.3608,24.345,24.3555,24464.1454
2006-05-04 12:45:00,46.36,46.43,46.35,46.4,22444.17012680956,24.3555,24.3923,24.3503,24.3765,22444.1701
2006-05-04 12:50:00,46.39,46.4,46.31,46.33,13803.16462798788,24.3713,24.3765,24.3292,24.3398,13803.1646
2006-05-04 12:55:00,46.33,46.36,46.32,46.35,11783.18931657502,24.3398,24.3555,24.3345,24.3503,11783.1893
2006-05-04 13:00:00,46.34,46.37,46.32,46.32,10324.318258332398,24.345,24.3608,24.3345,24.3345,10324.3183
2006-05-04 13:05:00,46.32,46.35,46.32,46.33,5611.04253170239,24.3345,24.3503,24.3345,24.3398,5611.0425
2006-05-04 13:10:00,46.33,46.34,46.31,46.32,9875.434855796206,24.3398,24.345,24.3292,24.3345,9875.4349
2006-05-04 13:15:00,46.31,46.32,46.3,46.32,8528.784648187633,24.3292,24.3345,24.324,24.3345,8528.7846
2006-05-04 13:20:00,46.32,46.34,46.29,46.34,15710.919088766692,24.3345,24.345,24.3187,24.345,15710.9191
2006-05-04 13:25:00,46.33,46.34,46.31,46.34,7967.6803950173935,24.3398,24.345,24.3292,24.345,7967.6804
2006-05-04 13:30:00,46.34,46.34,46.32,46.34,9875.434855796206,24.345,24.345,24.3345,24.345,9875.4349
2006-05-04 13:35:00,46.34,46.34,46.28,46.28,12793.17697228145,24.345,24.345,24.3135,24.3135,12793.177
2006-05-04 13:40:00,46.28,46.31,46.28,46.29,9875.434855796206,24.3135,24.3292,24.3135,24.3187,9875.4349
2006-05-04 13:45:00,46.28,46.32,46.27,46.32,11109.864212770732,24.3135,24.3345,24.3082,24.3345,11109.8642
2006-05-04 13:50:00,46.32,46.36,46.31,46.31,25923.016496465043,24.3345,24.3555,24.3292,24.3292,25923.0165
2006-05-04 13:55:00,46.32,46.32,46.3,46.3,6733.251038042868,24.3345,24.3345,24.324,24.324,6733.251
2006-05-04 14:00:00,46.29,46.31,46.25,46.25,24239.703736954325,24.3187,24.3292,24.2977,24.2977,24239.7037
2006-05-04 14:05:00,46.25,46.27,46.22,46.27,15149.814835596451,24.2977,24.3082,24.282,24.3082,15149.8148
2006-05-04 14:10:00,46.27,46.32,46.25,46.32,18179.777802715744,24.3082,24.3345,24.2977,24.3345,18179.7778
2006-05-04 14:15:00,46.3,46.31,46.28,46.28,10548.759959600491,24.324,24.3292,24.3135,24.3135,10548.76
2006-05-04 14:20:00,46.28,46.29,46.25,46.25,13690.943777353832,24.3135,24.3187,24.2977,24.2977,13690.9438
2006-05-04 14:25:00,46.27,46.27,46.24,46.24,8304.342946919538,24.3082,24.3082,24.2925,24.2925,8304.3429
2006-05-04 14:30:00,46.25,46.25,46.2,46.2,7406.576141847155,24.2977,24.2977,24.2715,24.2715,7406.5761
2006-05-04 14:35:00,46.2,46.21,46.18,46.19,16159.802491302884,24.2715,24.2767,24.261,24.2662,16159.8025
2006-05-04 14:40:00,46.19,46.24,46.18,46.24,33329.5926383122,24.2662,24.2925,24.261,24.2925,33329.5926
2006-05-04 14:45:00,46.24,46.28,46.21,46.21,23229.71608124789,24.2925,24.3135,24.2767,24.2767,23229.7161
2006-05-04 14:50:00,46.2,46.25,46.19,46.25,22331.94927617552,24.2715,24.2977,24.2662,24.2977,22331.9493
2006-05-04 14:55:00,46.25,46.26,46.21,46.24,19526.42801032432,24.2977,24.303,24.2767,24.2925,19526.428
2006-05-04 15:00:00,46.24,46.26,46.21,46.25,26596.34160026933,24.2925,24.303,24.2767,24.2977,26596.3416
2006-05-04 15:05:00,46.25,46.26,46.21,46.21,15037.593984962405,24.2977,24.303,24.2767,24.2767,15037.594
2006-05-04 15:10:00,46.21,46.21,46.15,46.15,23229.71608124789,24.2767,24.2767,24.2452,24.2452,23229.7161
2006-05-04 15:15:00,46.16,46.2,46.16,46.2,21097.519919200982,24.2504,24.2715,24.2504,24.2715,21097.5199
2006-05-04 15:20:00,46.19,46.2,46.12,46.17,26035.23734709909,24.2662,24.2715,24.2294,24.2557,26035.2373
2006-05-04 15:25:00,46.17,46.18,46.16,46.16,13017.618673549545,24.2557,24.261,24.2504,24.2504,13017.6187
2006-05-04 15:30:00,46.16,46.22,46.16,46.22,26933.00415217147,24.2504,24.282,24.2504,24.282,26933.0042
2006-05-04 15:35:00,46.22,46.22,46.16,46.18,27718.550106609808,24.282,24.282,24.2504,24.261,27718.5501
2006-05-04 15:40:00,46.19,46.19,46.11,46.12,24015.262035686228,24.2662,24.2662,24.2242,24.2294,24015.262
2006-05-04 15:45:00,46.11,46.19,46.11,46.19,25586.3539445629,24.2242,24.2662,24.2242,24.2662,25586.3539
2006-05-04 15:50:00,46.19,46.21,46.17,46.17,25810.795645831,24.2662,24.2767,24.2557,24.2557,25810.7956
2006-05-04 15:55:00,46.17,46.17,46.12,46.12,40960.61048142744,24.2557,24.2557,24.2294,24.2294,40960.6105
2006-05-05 09:30:00,46.56,46.57,46.49,46.57,79901.24565144203,24.4606,24.4658,24.4238,24.4658,79901.2457
2006-05-05 09:35:00,46.57,46.68,46.51,46.51,20199.753114128605,24.4658,24.5236,24.4343,24.4343,20199.7531
2006-05-05 09:40:00,46.51,46.68,46.48,46.67,45673.886208057454,24.4343,24.5236,24.4186,24.5184,45673.8862
2006-05-05 09:45:00,46.67,46.67,46.43,46.51,48030.524071372456,24.5184,24.5184,24.3923,24.4343,48030.5241
2006-05-05 09:50:00,46.54,46.56,46.46,46.55,40399.50622825721,24.4501,24.4606,24.4081,24.4553,40399.5062
2006-05-05 09:55:00,46.53,46.66,46.5,46.6,32544.04668387386,24.4448,24.5131,24.4291,24.4816,32544.0467
2006-05-05 10:00:00,46.6,46.65,46.57,46.6,71035.79845135225,24.4816,24.5079,24.4658,24.4816,71035.7985
2006-05-05 10:05:00,46.6,46.67,46.6,46.67,51733.81214229604,24.4816,24.5184,24.4816,24.5184,51733.8121
2006-05-05 10:10:00,46.66,46.76,46.61,46.76,39950.62282572102,24.5131,24.5657,24.4869,24.5657,39950.6228
2006-05-05 10:15:00,46.76,46.82,46.74,46.82,37593.984962406015,24.5657,24.5972,24.5552,24.5972,37593.985
2006-05-05 10:20:00,46.81,46.85,46.76,46.78,63853.6640107732,24.5919,24.6129,24.5657,24.5762,63853.664
2006-05-05 10:25:00,46.79,46.82,46.76,46.77,36920.65985860173,24.5814,24.5972,24.5657,24.5709,36920.6599
2006-05-05 10:30:00,46.77,46.82,46.76,46.78,19638.648860958365,24.5709,24.5972,24.5657,24.5762,19638.6489
2006-05-05 10:35:00,46.78,46.83,46.76,46.79,27606.32925597576,24.5762,24.6024,24.5657,24.5814,27606.3293
2006-05-05 10:40:00,46.76,46.76,46.68,46.69,18516.440354617887,24.5657,24.5657,24.5236,24.5289,18516.4404
2006-05-05 10:45:00,46.68,46.71,46.62,46.63,17394.23184827741,24.5236,24.5394,24.4921,24.4974,17394.2318
2006-05-05 10:50:00,46.62,46.69,46.6,46.67,38267.3100662103,24.4921,24.5289,24.4816,24.5184,38267.3101
2006-05-05 10:55:00,46.66,46.74,46.66,46.72,25137.470542026706,24.5131,24.5552,24.5131,24.5446,25137.4705
2006-05-05 11:00:00,46.72,46.76,46.68,46.68,18404.21950398384,24.5446,24.5657,24.5236,24.5236,18404.2195
2006-05-05 11:05:00,46.66,46.66,46.57,46.63,85063.40478060824,24.5131,24.5131,24.4658,24.4974,85063.4048
2006-05-05 11:10:00,46.63,46.67,46.61,46.67,19750.86971159241,24.4974,24.5184,24.4869,24.5184,19750.8697
2006-05-05 11:15:00,46.66,46.7,46.66,46.68,11334.305914038829,24.5131,24.5341,24.5131,24.5236,11334.3059
2006-05-05 11:20:00,46.71,46.83,46.71,46.82,45112.781954887214,24.5394,24.6024,24.5394,24.5972,45112.782
2006-05-05 11:25:00,46.81,46.81,46.76,46.79,11334.305914038829,24.5919,24.5919,24.5657,24.5814,11334.3059
2006-05-05 11:30:00,46.8,46.94,46.8,46.92,28504.09606104814,24.5867,24.6602,24.5867,24.6497,28504.0961
2006-05-05 11:35:00,46.92,47.0,46.92,46.98,24351.92458758837,24.6497,24.6917,24.6497,24.6812,24351.9246
2006-05-05 11:40:00,46.98,47.05,46.97,47.05,24015.262035686228,24.6812,24.718,24.676,24.718,24015.262
2006-05-05 11:45:00,47.04,47.05,46.99,47.03,41633.93558523173,24.7128,24.718,24.6865,24.7075,41633.9356
2006-05-05 11:50:00,47.05,47.05,47.01,47.02,11109.864212770732,24.718,24.718,24.697,24.7023,11109.8642
2006-05-05 11:55:00,47.01,47.02,46.99,47.01,18179.777802715744,24.697,24.7023,24.6865,24.697,18179.7778
2006-05-05 12:00:00,47.01,47.09,46.98,47.08,33441.813488946245,24.697,24.739,24.6812,24.7338,33441.8135
2006-05-05 12:05:00,47.08,47.08,47.02,47.04,12456.514420379306,24.7338,24.7338,24.7023,24.7128,12456.5144
2006-05-05 12:10:00,47.04,47.05,47.01,47.01,6621.03018740882,24.7128,24.718,24.697,24.697,6621.0302
2006-05-05 12:15:00,47.02,47.09,47.01,47.08,13915.385478621927,24.7023,24.739,24.697,24.7338,13915.3855
2006-05-05 12:20:00,47.08,47.09,47.02,47.03,8528.784648187633,24.7338,24.739,24.7023,24.7075,8528.7846
2006-05-05 12:25:00,47.04,47.04,46.98,46.98,14027.606329255976,24.7128,24.7128,24.6812,24.6812,14027.6063
2006-05-05 12:30:00,46.99,46.99,46.93,46.94,26259.679048367187,24.6865,24.6865,24.655,24.6602,26259.679
2006-05-05 12:35:00,46.94,46.95,46.87,46.9,10773.201660868588,24.6602,24.6655,24.6234,24.6392,10773.2017
2006-05-05 12:40:00,46.9,46.9,46.85,46.87,24464.145438222426,24.6392,24.6392,24.6129,24.6234,24464.1454
2006-05-05 12:45:00,46.87,46.87,46.82,46.85,24351.92458758837,24.6234,24.6234,24.5972,24.6129,24351.9246
2006-05-05 12:50:00,46.85,46.89,46.85,46.89,11558.747615306924,24.6129,24.634,24.6129,24.634,11558.7476
2006-05-05 12:55:00,46.88,46.88,46.85,46.86,15710.919088766692,24.6287,24.6287,24.6129,24.6182,15710.9191
2006-05-05 13:00:00,46.85,46.86,46.79,46.8,35012.90539782291,24.6129,24.6182,24.5814,24.5867,35012.9054
2006-05-05 13:05:00,46.83,46.85,46.83,46.83,9089.888901357872,24.6024,24.6129,24.6024,24.6024,9089.8889
2006-05-05 13:10:00,46.85,46.9,46.85,46.89,15374.256536864548,24.6129,24.6392,24.6129,24.634,15374.2565
2006-05-05 13:15:00,46.88,46.89,46.86,46.88,17282.01099764336,24.6287,24.634,24.6182,24.6287,17282.011
2006-05-05 13:20:00,46.88,46.93,46.88,46.93,11334.305914038829,24.6287,24.655,24.6287,24.655,11334.3059
2006-05-05 13:25:00,46.91,47.01,46.91,47.0,40399.50622825721,24.6445,24.697,24.6445,24.6917,40399.5062
2006-05-05 13:30:00,46.98,47.0,46.93,46.94,15486.477387498597,24.6812,24.6917,24.655,24.6602,15486.4774
2006-05-05 13:35:00,46.94,46.95,46.92,46.93,13242.06037481764,24.6602,24.6655,24.6497,24.655,13242.0604
2006-05-05 13:40:00,46.93,46.93,46.88,46.92,12793.17697228145,24.655,24.655,24.6287,24.6497,12793.177
2006-05-05 13:45:00,46.91,46.93,46.91,46.93,12007.631017843114,24.6445,24.655,24.6445,24.655,12007.631
2006-05-05 13:50:00,46.92,46.96,46.92,46.93,17955.336101447647,24.6497,24.6707,24.6497,24.655,17955.3361
2006-05-05 13:55:00,46.93,46.93,46.9,46.91,8079.901245651442,24.655,24.655,24.6392,24.6445,8079.9012
2006-05-05 14:00:00,46.91,46.94,46.88,46.88,13578.722926719784,24.6445,24.6602,24.6287,24.6287,13578.7229
2006-05-05 14:05:00,46.89,46.89,46.86,46.88,18404.21950398384,24.634,24.634,24.6182,24.6287,18404.2195
2006-05-05 14:10:00,46.88,46.95,46.88,46.94,19863.09056222646,24.6287,24.6655,24.6287,24.6602,19863.0906
2006-05-05 14:15:00,46.94,46.95,46.9,46.91,13129.839524183591,24.6602,24.6655,24.6392,24.6445,13129.8395
2006-05-05 14:20:00,46.91,47.01,46.9,47.0,29514.08371675457,24.6445,24.697,24.6392,24.6917,29514.0837
2006-05-05 14:25:00,47.0,47.06,46.92,46.92,80462.34990461227,24.6917,24.7233,24.6497,24.6497,80462.3499
2006-05-05 14:30:00,46.95,46.97,46.91,46.91,24239.703736954325,24.6655,24.676,24.6445,24.6445,24239.7037
2006-05-05 14:35:00,46.92,46.97,46.89,46.96,26596.34160026933,24.6497,24.676,24.634,24.6707,26596.3416
2006-05-05 14:40:00,46.95,46.96,46.91,46.93,17057.569296375266,24.6655,24.6707,24.6445,24.655,17057.5693
2006-05-05 14:45:00,46.93,47.03,46.93,47.01,20760.85736729884,24.655,24.7075,24.655,24.697,20760.8574
2006-05-05 14:50:00,47.02,47.02,46.98,47.01,15823.13993940074,24.7023,24.7023,24.6812,24.697,15823.1399
2006-05-05 14:55:00,47.0,47.01,46.99,47.01,13466.502076085735,24.6917,24.697,24.6865,24.697,13466.5021
2006-05-05 15:00:00,47.01,47.01,46.93,46.95,13017.618673549545,24.697,24.697,24.655,24.6655,13017.6187
2006-05-05 15:05:00,46.93,46.94,46.92,46.92,14252.04803052407,24.655,24.6602,24.6497,24.6497,14252.048
2006-05-05 15:10:00,46.93,46.97,46.93,46.95,24464.145438222426,24.655,24.676,24.655,24.6655,24464.1454
2006-05-05 15:15:00,46.96,46.97,46.94,46.95,22219.728425541463,24.6707,24.676,24.6602,24.6655,22219.7284
2006-05-05 15:20:00,46.94,46.94,46.84,46.85,34115.13859275053,24.6602,24.6602,24.6077,24.6129,34115.1386
2006-05-05 15:25:00,46.85,46.85,46.82,46.85,29962.967119290763,24.6129,24.6129,24.5972,24.6129,29962.9671
2006-05-05 15:30:00,46.85,46.92,46.83,46.88,24239.703736954325,24.6129,24.6497,24.6024,24.6287,24239.7037
2006-05-05 15:35:00,46.87,46.94,46.87,46.94,23678.599483784084,24.6234,24.6602,24.6234,24.6602,23678.5995
2006-05-05 15:40:00,46.94,46.94,46.87,46.87,22556.390977443607,24.6602,24.6602,24.6234,24.6234,22556.391
2006-05-05 15:45:00,46.87,46.9,46.86,46.9,24015.262035686228,24.6234,24.6392,24.6182,24.6392,24015.262
2006-05-05 15:50:00,46.9,46.92,46.89,46.92,41297.27303332959,24.6392,24.6497,24.634,24.6497,41297.273
2006-05-05 15:55:00,46.91,46.93,46.9,46.92,41409.49388396364,24.6445,24.655,24.6392,24.6497,41409.4939
2006-05-08 09:30:00,46.65,46.95,46.65,46.76,77207.94523622488,24.5079,24.6655,24.5079,24.5657,77207.9452
2006-05-08 09:35:00,46.76,46.78,46.63,46.7,19077.544607788124,24.5657,24.5762,24.4974,24.5341,19077.5446
2006-05-08 09:40:00,46.7,46.88,46.7,46.76,17955.336101447647,24.5341,24.6287,24.5341,24.5657,17955.3361
2006-05-08 09:45:00,46.74,46.78,46.68,46.7,15710.919088766692,24.5552,24.5762,24.5236,24.5341,15710.9191
2006-05-08 09:50:00,46.71,46.87,46.71,46.76,12905.397822915496,24.5394,24.6234,24.5394,24.5657,12905.3978
2006-05-08 09:55:00,46.76,46.81,46.75,46.81,12905.397822915496,24.5657,24.5919,24.5604,24.5919,12905.3978
2006-05-08 10:00:00,46.81,46.81,46.77,46.8,12456.514420379306,24.5919,24.5919,24.5709,24.5867,12456.5144
2006-05-08 10:05:00,46.82,46.84,46.78,46.84,21770.84502300528,24.5972,24.6077,24.5762,24.6077,21770.845
2006-05-08 10:10:00,46.84,46.88,46.83,46.85,18179.777802715744,24.6077,24.6287,24.6024,24.6129,18179.7778
2006-05-08 10:15:00,46.85,46.88,46.84,46.86,18740.882055885984,24.6129,24.6287,24.6077,24.6182,18740.8821
2006-05-08 10:20:00,46.87,46.91,46.85,46.85,25249.69139266076,24.6234,24.6445,24.6129,24.6129,25249.6914
2006-05-08 10:25:00,46.85,46.86,46.8,46.81,17618.673549545503,24.6129,24.6182,24.5867,24.5919,17618.6735
2006-05-08 10:30:00,46.8,46.8,46.71,46.73,21321.961620469083,24.5867,24.5867,24.5394,24.5499,21321.9616
2006-05-08 10:35:00,46.72,46.76,46.72,46.75,43766.13174727864,24.5446,24.5657,24.5446,24.5604,43766.1317
2006-05-08 10:40:00,46.75,46.79,46.74,46.75,10660.98081023454,24.5604,24.5814,24.5552,24.5604,10660.9808
2006-05-08 10:45:00,46.74,46.82,46.74,46.82,26147.458197733136,24.5552,24.5972,24.5552,24.5972,26147.4582
2006-05-08 10:50:00,46.81,46.84,46.8,46.84,15823.13993940074,24.5919,24.6077,24.5867,24.6077,15823.1399
2006-05-08 10:55:00,46.83,46.84,46.8,46.81,20985.29906856694,24.6024,24.6077,24.5867,24.5919,20985.2991
2006-05-08 11:00:00,46.82,46.84,46.76,46.77,35910.67220289529,24.5972,24.6077,24.5657,24.5709,35910.6722
2006-05-08 11:05:00,46.76,46.79,46.76,46.79,16945.348445741216,24.5657,24.5814,24.5657,24.5814,16945.3484
2006-05-08 11:10:00,46.79,46.85,46.79,46.84,17394.23184827741,24.5814,24.6129,24.5814,24.6077,17394.2318
2006-05-08 11:15:00,46.83,46.85,46.79,46.8,14027.606329255976,24.6024,24.6129,24.5814,24.5867,14027.6063
2006-05-08 11:20:00,46.79,46.81,46.73,46.76,19077.544607788124,24.5814,24.5919,24.5499,24.5657,19077.5446
2006-05-08 11:25:00,46.76,46.77,46.73,46.75,19077.544607788124,24.5657,24.5709,24.5499,24.5604,19077.5446
2006-05-08 11:30:00,46.75,46.76,46.74,46.74,17955.336101447647,24.5604,24.5657,24.5552,24.5552,17955.3361
2006-05-08 11:35:00,46.74,46.76,46.73,46.75,15710.919088766692,24.5552,24.5657,24.5499,24.5604,15710.9191
2006-05-08 11:40:00,46.75,46.78,46.75,46.76,16833.12759510717,24.5604,24.5762,24.5604,24.5657,16833.1276
2006-05-08 11:45:00,46.76,46.77,46.76,46.76,10773.201660868588,24.5657,24.5709,24.5657,24.5657,10773.2017
2006-05-08 11:50:00,46.76,46.78,46.74,46.75,10997.643362136683,24.5657,24.5762,24.5552,24.5604,10997.6434
2006-05-08 11:55:00,46.74,46.76,46.74,46.74,11446.526764672875,24.5552,24.5657,24.5552,24.5552,11446.5268
2006-05-08 12:00:00,46.74,46.76,46.73,46.75,13803.16462798788,24.5552,24.5657,24.5499,24.5604,13803.1646
2006-05-08 12:05:00,46.75,46.79,46.75,46.78,6284.367635506676,24.5604,24.5814,24.5604,24.5762,6284.3676
2006-05-08 12:10:00,46.78,46.78,46.76,46.76,7294.355291213107,24.5762,24.5762,24.5657,24.5657,7294.3553
2006-05-08 12:15:00,46.77,46.77,46.74,46.75,5049.938278532151,24.5709,24.5709,24.5552,24.5604,5049.9383
2006-05-08 12:20:00,46.74,46.75,46.72,46.74,13690.943777353832,24.5552,24.5604,24.5446,24.5552,13690.9438
2006-05-08 12:25:00,46.75,46.75,46.72,46.74,7182.13444057906,24.5604,24.5604,24.5446,24.5552,7182.1344
2006-05-08 12:30:00,46.74,46.76,46.73,46.75,8304.342946919538,24.5552,24.5657,24.5499,24.5604,8304.3429
2006-05-08 12:35:00,46.75,46.76,46.72,46.74,19301.98630905622,24.5604,24.5657,24.5446,24.5552,19301.9863
2006-05-08 12:40:00,46.74,46.79,46.73,46.78,11895.410167209067,24.5552,24.5814,24.5499,24.5762,11895.4102
2006-05-08 12:45:00,46.79,46.84,46.78,46.84,9426.551453260015,24.5814,24.6077,24.5762,24.6077,9426.5515
2006-05-08 12:50:00,46.84,46.84,46.77,46.77,30075.18796992481,24.6077,24.6077,24.5709,24.5709,30075.188
2006-05-08 12:55:00,46.77,46.77,46.72,46.76,19750.86971159241,24.5709,24.5709,24.5446,24.5657,19750.8697
2006-05-08 13:00:00,46.76,46.78,46.76,46.78,10773.201660868588,24.5657,24.5762,24.5657,24.5762,10773.2017
2006-05-08 13:05:00,46.76,46.78,46.76,46.76,6396.588486140725,24.5657,24.5762,24.5657,24.5657,6396.5885
2006-05-08 13:10:00,46.76,46.77,46.74,46.74,11783.18931657502,24.5657,24.5709,24.5552,24.5552,11783.1893
2006-05-08 13:15:00,46.74,46.76,46.74,46.76,9987.655706430254,24.5552,24.5657,24.5552,24.5657,9987.6557
2006-05-08 13:20:00,46.75,46.76,46.74,46.74,7069.913589945011,24.5604,24.5657,24.5552,24.5552,7069.9136
2006-05-08 13:25:00,46.74,46.75,46.73,46.75,8528.784648187633,24.5552,24.5604,24.5499,24.5604,8528.7846
2006-05-08 13:30:00,46.74,46.78,46.74,46.74,12905.397822915496,24.5552,24.5762,24.5552,24.5552,12905.3978
2006-05-08 13:35:00,46.75,46.75,46.74,46.74,14925.373134328358,24.5604,24.5604,24.5552,24.5552,14925.3731
2006-05-08 13:40:00,46.75,46.75,46.7,46.75,33554.03433958029,24.5604,24.5604,24.5341,24.5604,33554.0343
2006-05-08 13:45:00,46.75,46.75,46.74,46.74,15935.360790034789,24.5604,24.5604,24.5552,24.5552,15935.3608
2006-05-08 13:50:00,46.74,46.81,46.74,46.79,14813.15228369431,24.5552,24.5919,24.5552,24.5814,14813.1523
2006-05-08 13:55:00,46.79,46.81,46.77,46.79,13690.943777353832,24.5814,24.5919,24.5709,24.5814,13690.9438
2006-05-08 14:00:00,46.79,46.85,46.79,46.84,21995.28672427337,24.5814,24.6129,24.5814,24.6077,21995.2867
2006-05-08 14:05:00,46.84,46.85,46.82,46.82,7518.796992481202,24.6077,24.6129,24.5972,24.5972,7518.797
2006-05-08 14:10:00,46.82,46.85,46.82,46.83,9202.10975199192,24.5972,24.6129,24.5972,24.6024,9202.1098
2006-05-08 14:15:00,46.83,46.85,46.8,46.82,11222.08506340478,24.6024,24.6129,24.5867,24.5972,11222.0851
2006-05-08 14:20:00,46.84,46.84,46.81,46.81,10436.539108966446,24.6077,24.6077,24.5919,24.5919,10436.5391
2006-05-08 14:25:00,46.8,46.86,46.8,46.85,23005.2743799798,24.5867,24.6182,24.5867,24.6129,23005.2744
2006-05-08 14:30:00,46.85,46.85,46.81,46.81,15710.919088766692,24.6129,24.6129,24.5919,24.5919,15710.9191
2006-05-08 14:35:00,46.81,46.84,46.8,46.81,15037.593984962405,24.5919,24.6077,24.5867,24.5919,15037.594
2006-05-08 14:40:00,46.82,46.82,46.77,46.77,12680.9561216474,24.5972,24.5972,24.5709,24.5709,12680.9561
2006-05-08 14:45:00,46.77,46.78,46.76,46.76,10548.759959600491,24.5709,24.5762,24.5657,24.5657,10548.76
2006-05-08 14:50:00,46.76,46.78,46.76,46.76,16272.02334193693,24.5657,24.5762,24.5657,24.5657,16272.0233
2006-05-08 14:55:00,46.76,46.85,46.76,46.81,51958.25384356413,24.5657,24.6129,24.5657,24.5919,51958.2538
2006-05-08 15:00:00,46.81,46.82,46.77,46.79,18291.99865334979,24.5919,24.5972,24.5709,24.5814,18291.9987
2006-05-08 15:05:00,46.79,46.8,46.76,46.79,27606.32925597576,24.5814,24.5867,24.5657,24.5814,27606.3293
2006-05-08 15:10:00,46.78,46.8,46.78,46.79,12007.631017843114,24.5762,24.5867,24.5762,24.5814,12007.631
2006-05-08 15:15:00,46.79,46.79,46.74,46.75,24015.262035686228,24.5814,24.5814,24.5552,24.5604,24015.262
2006-05-08 15:20:00,46.75,46.77,46.74,46.75,28055.21265851195,24.5604,24.5709,24.5552,24.5604,28055.2127
2006-05-08 15:25:00,46.75,46.76,46.74,46.74,24015.262035686228,24.5604,24.5657,24.5552,24.5552,24015.262
2006-05-08 15:30:00,46.74,46.76,46.74,46.75,47244.97811693412,24.5552,24.5657,24.5552,24.5604,47244.9781
2006-05-08 15:35:00,46.75,46.76,46.74,46.75,42195.03983840197,24.5604,24.5657,24.5552,24.5604,42195.0398
2006-05-08 15:40:00,46.75,46.78,46.75,46.76,40511.72707889126,24.5604,24.5762,24.5604,24.5657,40511.7271
2006-05-08 15:45:00,46.76,46.76,46.74,46.74,38491.7517674784,24.5657,24.5657,24.5552,24.5552,38491.7518
2006-05-08 15:50:00,46.75,46.76,46.73,46.75,50050.49938278532,24.5604,24.5657,24.5499,24.5604,50050.4994
2006-05-08 15:55:00,46.75,46.75,46.73,46.74,44102.79429918079,24.5604,24.5604,24.5499,24.5552,44102.7943
2006-05-09 09:30:00,46.59,46.81,46.52,46.75,45673.886208057454,24.4763,24.5919,24.4396,24.5604,45673.8862
2006-05-09 09:35:00,46.81,46.81,46.69,46.75,25361.9122432948,24.5919,24.5919,24.5289,24.5604,25361.9122
2006-05-09 09:40:00,46.78,46.82,46.65,46.65,44888.34025361912,24.5762,24.5972,24.5079,24.5079,44888.3403
2006-05-09 09:45:00,46.66,46.68,46.6,46.64,28840.758612950285,24.5131,24.5236,24.4816,24.5026,28840.7586
2006-05-09 09:50:00,46.64,46.71,46.54,46.58,44327.23600044888,24.5026,24.5394,24.4501,24.4711,44327.236
2006-05-09 09:55:00,46.58,46.6,46.52,46.52,23229.71608124789,24.4711,24.4816,24.4396,24.4396,23229.7161
2006-05-09 10:00:00,46.52,46.54,46.44,46.5,27606.32925597576,24.4396,24.4501,24.3975,24.4291,27606.3293
2006-05-09 10:05:00,46.48,46.56,46.48,46.54,16159.802491302884,24.4186,24.4606,24.4186,24.4501,16159.8025
2006-05-09 10:10:00,46.54,46.6,46.52,46.58,47469.41981820222,24.4501,24.4816,24.4396,24.4711,47469.4198
2006-05-09 10:15:00,46.58,46.59,46.54,46.55,6508.809336774772,24.4711,24.4763,24.4501,24.4553,6508.8093
2006-05-09 10:20:00,46.54,46.6,46.53,46.55,17282.01099764336,24.4501,24.4816,24.4448,24.4553,17282.011
2006-05-09 10:25:00,46.54,46.58,46.53,46.56,17955.336101447647,24.4501,24.4711,24.4448,24.4606,17955.3361
2006-05-09 10:30:00,46.55,46.57,46.54,46.55,16496.465043205026,24.4553,24.4658,24.4501,24.4553,16496.465
2006-05-09 10:35:00,46.53,46.59,46.53,46.56,17843.1152508136,24.4448,24.4763,24.4448,24.4606,17843.1153
2006-05-09 10:40:00,46.57,46.58,46.49,46.49,28279.654359780045,24.4658,24.4711,24.4238,24.4238,28279.6544
2006-05-09 10:45:00,46.5,46.52,46.46,46.47,65312.53506901582,24.4291,24.4396,24.4081,24.4133,65312.5351
2006-05-09 10:50:00,46.46,46.49,46.45,46.45,9987.655706430254,24.4081,24.4238,24.4028,24.4028,9987.6557
2006-05-09 10:55:00,46.47,46.5,46.46,46.49,5723.263382336438,24.4133,24.4291,24.4081,24.4238,5723.2634
2006-05-09 11:00:00,46.48,46.52,46.48,46.51,23005.2743799798,24.4186,24.4396,24.4186,24.4343,23005.2744
2006-05-09 11:05:00,46.52,46.54,46.51,46.51,14813.15228369431,24.4396,24.4501,24.4343,24.4343,14813.1523
2006-05-09 11:10:00,46.54,46.58,46.52,46.56,7069.913589945011,24.4501,24.4711,24.4396,24.4606,7069.9136
2006-05-09 11:15:00,46.56,46.6,46.55,46.6,33778.476040848385,24.4606,24.4816,24.4553,24.4816,33778.476
2006-05-09 11:20:00,46.6,46.66,46.59,46.63,7967.6803950173935,24.4816,24.5131,24.4763,24.4974,7967.6804
2006-05-09 11:25:00,46.63,46.65,46.55,46.57,15149.814835596451,24.4974,24.5079,24.4553,24.4658,15149.8148
2006-05-09 11:30:00,46.55,46.6,46.54,46.59,9426.551453260015,24.4553,24.4816,24.4501,24.4763,9426.5515
2006-05-09 11:35:00,46.6,46.6,46.58,46.59,5835.484232970485,24.4816,24.4816,24.4711,24.4763,5835.4842
2006-05-09 11:40:00,46.6,46.63,46.59,46.59,8304.342946919538,24.4816,24.4974,24.4763,24.4763,8304.3429
2006-05-09 11:45:00,46.6,46.61,46.56,46.57,11670.96846594097,24.4816,24.4869,24.4606,24.4658,11670.9685
2006-05-09 11:50:00,46.56,46.58,46.55,46.57,2019.9753114128605,24.4606,24.4711,24.4553,24.4658,2019.9753
2006-05-09 11:55:00,46.57,46.58,46.56,46.57,3254.404668387386,24.4658,24.4711,24.4606,24.4658,3254.4047
2006-05-09 12:00:00,46.57,46.58,46.56,46.58,6284.367635506676,24.4658,24.4711,24.4606,24.4711,6284.3676
2006-05-09 12:05:00,46.58,46.6,46.57,46.6,2356.637863315004,24.4711,24.4816,24.4658,24.4816,2356.6379
2006-05-09 12:10:00,46.59,46.61,46.59,46.6,9314.330602625969,24.4763,24.4869,24.4763,24.4816,9314.3306
2006-05-09 12:15:00,46.6,46.6,46.57,46.57,10660.98081023454,24.4816,24.4816,24.4658,24.4658,10660.9808
2006-05-09 12:20:00,46.57,46.59,46.57,46.58,11783.18931657502,24.4658,24.4763,24.4658,24.4711,11783.1893
2006-05-09 12:25:00,46.58,46.6,46.58,46.6,9875.434855796206,24.4711,24.4816,24.4711,24.4816,9875.4349
2006-05-09 12:30:00,46.59,46.62,46.59,46.6,8865.447200089777,24.4763,24.4921,24.4763,24.4816,8865.4472
2006-05-09 12:35:00,46.6,46.61,46.59,46.6,7967.6803950173935,24.4816,24.4869,24.4763,24.4816,7967.6804
2006-05-09 12:40:00,46.61,46.64,46.6,46.62,16159.802491302884,24.4869,24.5026,24.4816,24.4921,16159.8025
2006-05-09 12:45:00,46.62,46.66,46.6,46.65,28952.97946358433,24.4921,24.5131,24.4816,24.5079,28952.9795
2006-05-09 12:50:00,46.65,46.65,46.62,46.64,12007.631017843114,24.5079,24.5079,24.4921,24.5026,12007.631
2006-05-09 12:55:00,46.63,46.65,46.62,46.64,10099.876557064305,24.4974,24.5079,24.4921,24.5026,10099.8766
2006-05-09 13:00:00,46.64,46.65,46.63,46.63,11558.747615306924,24.5026,24.5079,24.4974,24.4974,11558.7476
2006-05-09 13:05:00,46.64,46.64,46.6,46.6,18179.777802715744,24.5026,24.5026,24.4816,24.4816,18179.7778
2006-05-09 13:10:00,46.6,46.6,46.55,46.57,92694.42262372348,24.4816,24.4816,24.4553,24.4658,92694.4226
2006-05-09 13:15:00,46.56,46.57,46.53,46.53,35125.12624845696,24.4606,24.4658,24.4448,24.4448,35125.1262
2006-05-09 13:20:00,46.53,46.53,46.5,46.51,27494.10840534171,24.4448,24.4448,24.4291,24.4343,27494.1084
2006-05-09 13:25:00,46.5,46.51,46.49,46.5,13242.06037481764,24.4291,24.4343,24.4238,24.4291,13242.0604
2006-05-09 13:30:00,46.49,46.51,46.48,46.5,11895.410167209067,24.4238,24.4343,24.4186,24.4291,11895.4102
2006-05-09 13:35:00,46.49,46.5,46.48,46.48,7406.576141847155,24.4238,24.4291,24.4186,24.4186,7406.5761
2006-05-09 13:40:00,46.48,46.49,46.44,46.47,27830.77095724385,24.4186,24.4238,24.3975,24.4133,27830.771
2006-05-09 13:45:00,46.45,46.47,46.45,46.46,10324.318258332398,24.4028,24.4133,24.4028,24.4081,10324.3183
2006-05-09 13:50:00,46.46,46.5,46.45,46.48,28840.758612950285,24.4081,24.4291,24.4028,24.4186,28840.7586
2006-05-09 13:55:00,46.48,46.51,46.47,46.5,9089.888901357872,24.4186,24.4343,24.4133,24.4291,9089.8889
2006-05-09 14:00:00,46.5,46.52,46.48,46.5,12793.17697228145,24.4291,24.4396,24.4186,24.4291,12793.177
2006-05-09 14:05:00,46.51,46.52,46.46,46.47,13915.385478621927,24.4343,24.4396,24.4081,24.4133,13915.3855
2006-05-09 14:10:00,46.47,46.47,46.45,46.46,3703.2880709235774,24.4133,24.4133,24.4028,24.4081,3703.2881
2006-05-09 14:15:00,46.46,46.48,46.45,46.48,10324.318258332398,24.4081,24.4186,24.4028,24.4186,10324.3183
2006-05-09 14:20:00,46.48,46.49,46.46,46.48,9650.99315452811,24.4186,24.4238,24.4081,24.4186,9650.9932
2006-05-09 14:25:00,46.49,46.5,46.48,46.5,2244.417012680956,24.4238,24.4291,24.4186,24.4291,2244.417
2006-05-09 14:30:00,46.5,46.52,46.45,46.46,58467.0631803389,24.4291,24.4396,24.4028,24.4081,58467.0632
2006-05-09 14:35:00,46.46,46.46,46.41,46.42,19750.86971159241,24.4081,24.4081,24.3818,24.387,19750.8697
2006-05-09 14:40:00,46.41,46.44,46.4,46.4,16720.906744473123,24.3818,24.3975,24.3765,24.3765,16720.9067
2006-05-09 14:45:00,46.4,46.41,46.38,46.41,29401.86286612052,24.3765,24.3818,24.366,24.3818,29401.8629
2006-05-09 14:50:00,46.41,46.41,46.37,46.38,35012.90539782291,24.3818,24.3818,24.3608,24.366,35012.9054
2006-05-09 14:55:00,46.37,46.37,46.34,46.37,34339.580294018626,24.3608,24.3608,24.345,24.3608,34339.5803
2006-05-09 15:00:00,46.36,46.36,46.34,46.34,19863.09056222646,24.3555,24.3555,24.345,24.345,19863.0906
2006-05-09 15:05:00,46.35,46.35,46.33,46.33,13354.281225451688,24.3503,24.3503,24.3398,24.3398,13354.2812
2006-05-09 15:10:00,46.34,46.34,46.3,46.32,21658.624172371223,24.345,24.345,24.324,24.3345,21658.6242
2006-05-09 15:15:00,46.32,46.36,46.32,46.36,12680.9561216474,24.3345,24.3555,24.3345,24.3555,12680.9561
2006-05-09 15:20:00,46.36,46.4,46.36,46.4,5947.705083604534,24.3555,24.3765,24.3555,24.3765,5947.7051
2006-05-09 15:25:00,46.4,46.45,46.39,46.44,31870.72158006957,24.3765,24.4028,24.3713,24.3975,31870.7216
2006-05-09 15:30:00,46.44,46.45,46.44,46.44,17394.23184827741,24.3975,24.4028,24.3975,24.3975,17394.2318
2006-05-09 15:35:00,46.44,46.44,46.41,46.43,18740.882055885984,24.3975,24.3975,24.3818,24.3923,18740.8821
2006-05-09 15:40:00,46.43,46.5,46.43,46.47,39165.07687128268,24.3923,24.4291,24.3923,24.4133,39165.0769
2006-05-09 15:45:00,46.45,46.48,46.44,46.46,28840.758612950285,24.4028,24.4186,24.3975,24.4081,28840.7586
2006-05-09 15:50:00,46.46,46.46,46.42,46.42,35686.2305016272,24.4081,24.4081,24.387,24.387,35686.2305
2006-05-09 15:55:00,46.43,46.46,46.4,46.43,43653.91089664459,24.3923,24.4081,24.3765,24.3923,43653.9109
2006-05-10 09:30:00,47.27,47.28,46.88,46.88,137694.98372797665,24.8336,24.8388,24.6287,24.6287,137694.9837
2006-05-10 09:35:00,46.89,46.96,46.85,46.86,98866.56940859611,24.634,24.6707,24.6129,24.6182,98866.5694
2006-05-10 09:40:00,46.87,46.9,46.81,46.81,49938.27853215127,24.6234,24.6392,24.5919,24.5919,49938.2785
2006-05-10 09:45:00,46.82,46.82,46.74,46.81,92806.64347435754,24.5972,24.5972,24.5552,24.5919,92806.6435
2006-05-10 09:50:00,46.81,47.0,46.77,46.93,118392.99741892042,24.5919,24.6917,24.5709,24.655,118392.9974
2006-05-10 09:55:00,46.93,47.04,46.93,46.96,55773.76276512176,24.655,24.7128,24.655,24.6707,55773.7628
2006-05-10 10:00:00,46.95,46.96,46.85,46.96,33890.69689148243,24.6655,24.6707,24.6129,24.6707,33890.6969
2006-05-10 10:05:00,46.95,46.95,46.85,46.9,24464.145438222426,24.6655,24.6655,24.6129,24.6392,24464.1454
2006-05-10 10:10:00,46.87,46.94,46.87,46.93,18740.882055885984,24.6234,24.6602,24.6234,24.655,18740.8821
2006-05-10 10:15:00,46.94,46.97,46.94,46.96,34564.02199528672,24.6602,24.676,24.6602,24.6707,34564.022
2006-05-10 10:20:00,46.95,46.98,46.95,46.95,13578.722926719784,24.6655,24.6812,24.6655,24.6655,13578.7229
2006-05-10 10:25:00,46.96,47.02,46.95,46.98,16720.906744473123,24.6707,24.7023,24.6655,24.6812,16720.9067
2006-05-10 10:30:00,46.98,47.02,46.98,47.01,19077.544607788124,24.6812,24.7023,24.6812,24.697,19077.5446
2006-05-10 10:35:00,47.0,47.09,47.0,47.09,27157.445853439567,24.6917,24.739,24.6917,24.739,27157.4459
2006-05-10 10:40:00,47.1,47.14,47.1,47.12,71484.68185388845,24.7443,24.7653,24.7443,24.7548,71484.6819
2006-05-10 10:45:00,47.12,47.17,47.11,47.17,31870.72158006957,24.7548,24.7811,24.7495,24.7811,31870.7216
2006-05-10 10:50:00,47.17,47.22,47.09,47.14,93704.41027942993,24.7811,24.8073,24.739,24.7653,93704.4103
2006-05-10 10:55:00,47.14,47.21,47.14,47.19,18740.882055885984,24.7653,24.8021,24.7653,24.7916,18740.8821
2006-05-10 11:00:00,47.19,47.19,47.13,47.17,72831.33206149703,24.7916,24.7916,24.76,24.7811,72831.3321
2006-05-10 11:05:00,47.17,47.22,47.17,47.19,17169.790147009313,24.7811,24.8073,24.7811,24.7916,17169.7901
2006-05-10 11:10:00,47.2,47.21,47.16,47.16,13017.618673549545,24.7968,24.8021,24.7758,24.7758,13017.6187
2006-05-10 11:15:00,47.16,47.18,47.14,47.17,28616.31691168219,24.7758,24.7863,24.7653,24.7811,28616.3169
2006-05-10 11:20:00,47.18,47.22,47.17,47.22,21434.18247110313,24.7863,24.8073,24.7811,24.8073,21434.1825
2006-05-10 11:25:00,47.21,47.27,47.2,47.26,18179.777802715744,24.8021,24.8336,24.7968,24.8283,18179.7778
2006-05-10 11:30:00,47.26,47.28,47.25,47.27,12568.735271013353,24.8283,24.8388,24.8231,24.8336,12568.7353
2006-05-10 11:35:00,47.27,47.31,47.19,47.19,36135.113904163394,24.8336,24.8546,24.7916,24.7916,36135.1139
2006-05-10 11:40:00,47.2,47.23,47.19,47.23,28279.654359780045,24.7968,24.8126,24.7916,24.8126,28279.6544
2006-05-10 11:45:00,47.23,47.27,47.22,47.27,20424.1948153967,24.8126,24.8336,24.8073,24.8336,20424.1948
2006-05-10 11:50:00,47.27,47.32,47.27,47.31,23341.93693188194,24.8336,24.8599,24.8336,24.8546,23341.9369
2006-05-10 11:55:00,47.31,47.32,47.3,47.32,30524.071372461003,24.8546,24.8599,24.8494,24.8599,30524.0714
2006-05-10 12:00:00,47.32,47.42,47.31,47.41,26708.562450903377,24.8599,24.9124,24.8546,24.9071,26708.5625
2006-05-10 12:05:00,47.42,47.45,47.41,47.44,29289.642015486475,24.9124,24.9282,24.9071,24.9229,29289.642
2006-05-10 12:10:00,47.45,47.5,47.44,47.5,20648.6365166648,24.9282,24.9544,24.9229,24.9544,20648.6365
2006-05-10 12:15:00,47.49,47.54,47.49,47.49,135899.45011783188,24.9492,24.9754,24.9492,24.9492,135899.4501
2006-05-10 12:20:00,47.5,47.54,47.41,47.53,582650.6564919762,24.9544,24.9754,24.9071,24.9702,582650.6565
2006-05-10 12:25:00,47.52,47.59,47.41,47.59,165189.09213331837,24.9649,25.0017,24.9071,25.0017,165189.0921
2006-05-10 12:30:00,47.59,47.61,47.58,47.58,16945.348445741216,25.0017,25.0122,24.9965,24.9965,16945.3484
2006-05-10 12:35:00,47.58,47.66,47.58,47.64,32880.709235776005,24.9965,25.0385,24.9965,25.028,32880.7092
2006-05-10 12:40:00,47.64,47.64,47.61,47.62,26035.23734709909,25.028,25.028,25.0122,25.0175,26035.2373
2006-05-10 12:45:00,47.62,47.63,47.58,47.58,17394.23184827741,25.0175,25.0227,24.9965,24.9965,17394.2318
2006-05-10 12:50:00,47.58,47.59,47.52,47.53,14813.15228369431,24.9965,25.0017,24.9649,24.9702,14813.1523
2006-05-10 12:55:00,47.53,47.53,47.52,47.52,5274.379979800247,24.9702,24.9702,24.9649,24.9649,5274.38
2006-05-10 13:00:00,47.52,47.54,47.5,47.51,50723.824486589605,24.9649,24.9754,24.9544,24.9597,50723.8245
2006-05-10 13:05:00,47.51,47.52,47.5,47.5,12119.851868477162,24.9597,24.9649,24.9544,24.9544,12119.8519
2006-05-10 13:10:00,47.5,47.52,47.5,47.5,235102.6820783301,24.9544,24.9649,24.9544,24.9544,235102.6821
2006-05-10 13:15:00,47.5,47.54,47.49,47.5,61945.90954999439,24.9544,24.9754,24.9492,24.9544,61945.9095
2006-05-10 13:20:00,47.5,47.5,47.49,47.5,65985.8601728201,24.9544,24.9544,24.9492,24.9544,65985.8602
2006-05-10 13:25:00,47.5,47.52,47.49,47.49,74963.52822354394,24.9544,24.9649,24.9492,24.9492,74963.5282
2006-05-10 13:30:00,47.49,47.55,47.48,47.55,69352.48569184155,24.9492,24.9807,24.9439,24.9807,69352.4857
2006-05-10 13:35:00,47.55,47.56,47.53,47.54,9987.655706430254,24.9807,24.9859,24.9702,24.9754,9987.6557
2006-05-10 13:40:00,47.54,47.54,47.49,47.49,38828.414319380536,24.9754,24.9754,24.9492,24.9492,38828.4143
2006-05-10 13:45:00,47.49,47.5,47.47,47.49,16272.02334193693,24.9492,24.9544,24.9387,24.9492,16272.0233
2006-05-10 13:50:00,47.49,47.5,47.48,47.5,27269.666704073614,24.9492,24.9544,24.9439,24.9544,27269.6667
2006-05-10 13:55:00,47.5,47.52,47.48,47.48,72831.33206149703,24.9544,24.9649,24.9439,24.9439,72831.3321
2006-05-10 14:00:00,47.47,47.5,47.41,47.42,71821.34440579059,24.9387,24.9544,24.9071,24.9124,71821.3444
2006-05-10 14:05:00,47.41,47.42,47.36,47.4,69801.36909437773,24.9071,24.9124,24.8809,24.9019,69801.3691
2006-05-10 14:10:00,47.39,47.42,47.37,47.4,58242.62147907081,24.8966,24.9124,24.8861,24.9019,58242.6215
2006-05-10 14:15:00,47.4,47.4,46.98,47.31,104253.1702390304,24.9019,24.9019,24.6812,24.8546,104253.1702
2006-05-10 14:20:00,47.29,47.45,47.26,47.33,62507.01380316463,24.8441,24.9282,24.8283,24.8651,62507.0138
2006-05-10 14:25:00,47.38,47.39,47.28,47.34,88878.91370216585,24.8914,24.8966,24.8388,24.8704,88878.9137
2006-05-10 14:30:00,47.32,47.44,47.32,47.42,125575.13185949948,24.8599,24.9229,24.8599,24.9124,125575.1319
2006-05-10 14:35:00,47.42,47.44,47.37,47.41,72494.66950959488,24.9124,24.9229,24.8861,24.9071,72494.6695
2006-05-10 14:40:00,47.41,47.53,47.36,47.53,51621.59129166199,24.9071,24.9702,24.8809,24.9702,51621.5913
2006-05-10 14:45:00,47.51,47.64,47.51,47.6,36920.65985860173,24.9597,25.028,24.9597,25.007,36920.6599
2006-05-10 14:50:00,47.61,47.62,47.51,47.52,65873.63932218606,25.0122,25.0175,24.9597,24.9649,65873.6393
2006-05-10 14:55:00,47.52,47.54,47.36,47.46,56783.75042082819,24.9649,24.9754,24.8809,24.9334,56783.7504
2006-05-10 15:00:00,47.44,47.55,47.44,47.5,40175.06452698911,24.9229,24.9807,24.9229,24.9544,40175.0645
2006-05-10 15:05:00,47.48,47.55,47.48,47.54,38828.414319380536,24.9439,24.9807,24.9439,24.9754,38828.4143
2006-05-10 15:10:00,47.54,47.54,47.46,47.47,23229.71608124789,24.9754,24.9754,24.9334,24.9387,23229.7161
2006-05-10 15:15:00,47.47,47.52,47.46,47.51,27494.10840534171,24.9387,24.9649,24.9334,24.9597,27494.1084
2006-05-10 15:20:00,47.51,47.54,47.47,47.52,60599.25934238581,24.9597,24.9754,24.9387,24.9649,60599.2593
2006-05-10 15:25:00,47.5,47.53,47.44,47.47,71933.56525642464,24.9544,24.9702,24.9229,24.9387,71933.5653
2006-05-10 15:30:00,47.47,47.48,47.42,47.42,88430.03029962967,24.9387,24.9439,24.9124,24.9124,88430.0303
2006-05-10 15:35:00,47.41,47.42,47.4,47.41,88878.91370216585,24.9071,24.9124,24.9019,24.9071,88878.9137
2006-05-10 15:40:00,47.41,47.42,47.34,47.37,51060.48703849175,24.9071,24.9124,24.8704,24.8861,51060.487
2006-05-10 15:45:00,47.38,47.42,47.38,47.4,79340.1413982718,24.8914,24.9124,24.8914,24.9019,79340.1414
2006-05-10 15:50:00,47.41,47.42,47.34,47.4,92357.76007182134,24.9071,24.9124,24.8704,24.9019,92357.7601
2006-05-10 15:55:00,47.4,47.44,47.4,47.42,168667.93850297385,24.9019,24.9229,24.9019,24.9124,168667.9385
2006-05-11 09:30:00,47.23,47.39,47.23,47.38,60823.70104365391,24.8126,24.8966,24.8126,24.8914,60823.701
2006-05-11 09:35:00,47.37,47.51,47.27,47.28,23678.599483784084,24.8861,24.9597,24.8336,24.8388,23678.5995
2006-05-11 09:40:00,47.29,47.35,47.23,47.23,24800.80799012457,24.8441,24.8756,24.8126,24.8126,24800.808
2006-05-11 09:45:00,47.22,47.22,47.08,47.1,26484.12074963528,24.8073,24.8073,24.7338,24.7443,26484.1207
2006-05-11 09:50:00,47.09,47.2,47.06,47.16,45337.22365615532,24.739,24.7968,24.7233,24.7758,45337.2237
2006-05-11 09:55:00,47.14,47.17,47.03,47.03,36135.113904163394,24.7653,24.7811,24.7075,24.7075,36135.1139
2006-05-11 10:00:00,47.02,47.03,46.93,46.99,41858.37728649983,24.7023,24.7075,24.655,24.6865,41858.3773
2006-05-11 10:05:00,46.99,47.09,46.99,47.08,31309.617326899337,24.6865,24.739,24.6865,24.7338,31309.6173
2006-05-11 10:10:00,47.08,47.15,47.08,47.1,31534.05902816743,24.7338,24.7705,24.7338,24.7443,31534.059
2006-05-11 10:15:00,47.11,47.12,47.09,47.09,42980.58579284031,24.7495,24.7548,24.739,24.739,42980.5858
2006-05-11 10:20:00,47.1,47.14,47.08,47.14,37593.984962406015,24.7443,24.7653,24.7338,24.7653,37593.985
2006-05-11 10:25:00,47.15,47.15,47.03,47.05,106160.9246998092,24.7705,24.7705,24.7075,24.718,106160.9247
2006-05-11 10:30:00,47.09,47.17,47.09,47.14,32768.48838514196,24.739,24.7811,24.739,24.7653,32768.4884
2006-05-11 10:35:00,47.14,47.27,47.14,47.27,37257.32241050387,24.7653,24.8336,24.7653,24.8336,37257.3224
2006-05-11 10:40:00,47.27,47.3,47.17,47.19,53753.787453708894,24.8336,24.8494,24.7811,24.7916,53753.7875
2006-05-11 10:45:00,47.19,47.2,47.17,47.19,16272.02334193693,24.7916,24.7968,24.7811,24.7916,16272.0233
2006-05-11 10:50:00,47.19,47.25,47.19,47.25,27830.77095724385,24.7916,24.8231,24.7916,24.8231,27830.771
2006-05-11 10:55:00,47.25,47.26,47.21,47.21,20648.6365166648,24.8231,24.8283,24.8021,24.8021,20648.6365
2006-05-11 11:00:00,47.22,47.23,47.2,47.22,15935.360790034789,24.8073,24.8126,24.7968,24.8073,15935.3608
2006-05-11 11:05:00,47.2,47.25,47.2,47.23,19638.648860958365,24.7968,24.8231,24.7968,24.8126,19638.6489
2006-05-11 11:10:00,47.22,47.23,47.15,47.17,19750.86971159241,24.8073,24.8126,24.7705,24.7811,19750.8697
2006-05-11 11:15:00,47.15,47.2,47.15,47.2,17506.452698911457,24.7705,24.7968,24.7705,24.7968,17506.4527
2006-05-11 11:20:00,47.2,47.21,47.11,47.13,20199.753114128605,24.7968,24.8021,24.7495,24.76,20199.7531
2006-05-11 11:25:00,47.12,47.12,47.03,47.06,26484.12074963528,24.7548,24.7548,24.7075,24.7233,26484.1207
2006-05-11 11:30:00,47.05,47.17,47.03,47.13,26035.23734709909,24.718,24.7811,24.7075,24.76,26035.2373
2006-05-11 11:35:00,47.12,47.13,47.09,47.09,9763.21400516216,24.7548,24.76,24.739,24.739,9763.214
2006-05-11 11:40:00,47.11,47.13,47.1,47.11,13354.281225451688,24.7495,24.76,24.7443,24.7495,13354.2812
2006-05-11 11:45:00,47.12,47.16,47.12,47.12,16720.906744473123,24.7548,24.7758,24.7548,24.7548,16720.9067
2006-05-11 11:50:00,47.11,47.11,47.03,47.03,11670.96846594097,24.7495,24.7495,24.7075,24.7075,11670.9685
2006-05-11 11:55:00,47.01,47.09,47.01,47.09,25249.69139266076,24.697,24.739,24.697,24.739,25249.6914
2006-05-11 12:00:00,47.09,47.1,47.05,47.09,9089.888901357872,24.739,24.7443,24.718,24.739,9089.8889
2006-05-11 12:05:00,47.1,47.11,47.01,47.01,71148.0193019863,24.7443,24.7495,24.697,24.697,71148.0193
2006-05-11 12:10:00,47.01,47.07,47.01,47.02,26596.34160026933,24.697,24.7285,24.697,24.7023,26596.3416
2006-05-11 12:15:00,47.05,47.05,47.0,47.02,21546.403321737176,24.718,24.718,24.6917,24.7023,21546.4033
2006-05-11 12:20:00,47.02,47.06,47.02,47.04,6172.146784872629,24.7023,24.7233,24.7023,24.7128,6172.1468
2006-05-11 12:25:00,47.05,47.07,47.03,47.05,4488.834025361912,24.718,24.7285,24.7075,24.718,4488.834
2006-05-11 12:30:00,47.05,47.07,47.01,47.01,12905.397822915496,24.718,24.7285,24.697,24.697,12905.3978
2006-05-11 12:35:00,47.01,47.07,47.01,47.05,14925.373134328358,24.697,24.7285,24.697,24.718,14925.3731
2006-05-11 12:40:00,47.06,47.06,47.03,47.04,8416.563797553585,24.7233,24.7233,24.7075,24.7128,8416.5638
2006-05-11 12:45:00,47.03,47.04,46.96,46.96,11895.410167209067,24.7075,24.7128,24.6707,24.6707,11895.4102
2006-05-11 12:50:00,46.96,46.99,46.96,46.99,8641.00549882168,24.6707,24.6865,24.6707,24.6865,8641.0055
2006-05-11 12:55:00,46.99,47.05,46.98,47.05,10885.422511502637,24.6865,24.718,24.6812,24.718,10885.4225
2006-05-11 13:00:00,47.05,47.08,47.01,47.07,11783.18931657502,24.718,24.7338,24.697,24.7285,11783.1893
2006-05-11 13:05:00,47.08,47.08,47.01,47.02,13578.722926719784,24.7338,24.7338,24.697,24.7023,13578.7229
2006-05-11 13:10:00,47.03,47.04,46.96,46.99,22893.05352934575,24.7075,24.7128,24.6707,24.6865,22893.0535
2006-05-11 13:15:00,47.01,47.01,46.91,46.92,27494.10840534171,24.697,24.697,24.6445,24.6497,27494.1084
2006-05-11 13:20:00,46.92,46.97,46.88,46.95,21995.28672427337,24.6497,24.676,24.6287,24.6655,21995.2867
2006-05-11 13:25:00,46.93,47.0,46.93,46.99,15262.035686230502,24.655,24.6917,24.655,24.6865,15262.0357
2006-05-11 13:30:00,47.0,47.01,46.96,46.96,19301.98630905622,24.6917,24.697,24.6707,24.6707,19301.9863
2006-05-11 13:35:00,46.96,47.01,46.96,47.01,21434.18247110313,24.6707,24.697,24.6707,24.697,21434.1825
2006-05-11 13:40:00,47.01,47.05,46.98,47.04,16945.348445741216,24.697,24.718,24.6812,24.7128,16945.3484
2006-05-11 13:45:00,47.05,47.05,46.99,47.05,12456.514420379306,24.718,24.718,24.6865,24.718,12456.5144
2006-05-11 13:50:00,47.05,47.09,47.04,47.09,9650.99315452811,24.718,24.739,24.7128,24.739,9650.9932
2006-05-11 13:55:00,47.08,47.09,47.05,47.09,7631.017843115251,24.7338,24.739,24.718,24.739,7631.0178
2006-05-11 14:00:00,47.09,47.13,47.08,47.12,9875.434855796206,24.739,24.76,24.7338,24.7548,9875.4349
2006-05-11 14:05:00,47.12,47.14,47.1,47.14,9987.655706430254,24.7548,24.7653,24.7443,24.7653,9987.6557
2006-05-11 14:10:00,47.12,47.15,47.12,47.12,20760.85736729884,24.7548,24.7705,24.7548,24.7548,20760.8574
2006-05-11 14:15:00,47.12,47.14,47.09,47.13,11334.305914038829,24.7548,24.7653,24.739,24.76,11334.3059
2006-05-11 14:20:00,47.13,47.19,47.13,47.15,16608.685893839076,24.76,24.7916,24.76,24.7705,16608.6859
2006-05-11 14:25:00,47.17,47.19,47.15,47.15,10885.422511502637,24.7811,24.7916,24.7705,24.7705,10885.4225
2006-05-11 14:30:00,47.14,47.15,47.11,47.11,8192.12209628549,24.7653,24.7705,24.7495,24.7495,8192.1221
2006-05-11 14:35:00,47.12,47.12,47.08,47.1,9763.21400516216,24.7548,24.7548,24.7338,24.7443,9763.214
2006-05-11 14:40:00,47.1,47.11,47.03,47.03,12119.851868477162,24.7443,24.7495,24.7075,24.7075,12119.8519
2006-05-11 14:45:00,47.05,47.08,47.02,47.03,16945.348445741216,24.718,24.7338,24.7023,24.7075,16945.3484
2006-05-11 14:50:00,47.03,47.06,47.01,47.06,14027.606329255976,24.7075,24.7233,24.697,24.7233,14027.6063
2006-05-11 14:55:00,47.04,47.08,47.04,47.07,29626.30456738862,24.7128,24.7338,24.7128,24.7285,29626.3046
2006-05-11 15:00:00,47.04,47.07,47.03,47.03,21097.519919200982,24.7128,24.7285,24.7075,24.7075,21097.5199
2006-05-11 15:05:00,47.03,47.07,47.01,47.05,17169.790147009313,24.7075,24.7285,24.697,24.718,17169.7901
2006-05-11 15:10:00,47.05,47.17,47.05,47.15,26259.679048367187,24.718,24.7811,24.718,24.7705,26259.679
2006-05-11 15:15:00,47.16,47.18,47.14,47.15,17394.23184827741,24.7758,24.7863,24.7653,24.7705,17394.2318
2006-05-11 15:20:00,47.15,47.18,47.12,47.13,25137.470542026706,24.7705,24.7863,24.7548,24.76,25137.4705
2006-05-11 15:25:00,47.12,47.14,47.09,47.11,46683.87386376388,24.7548,24.7653,24.739,24.7495,46683.8739
2006-05-11 15:30:00,47.1,47.13,47.09,47.09,42980.58579284031,24.7443,24.76,24.739,24.739,42980.5858
2006-05-11 15:35:00,47.1,47.12,47.08,47.08,34676.24284592077,24.7443,24.7548,24.7338,24.7338,34676.2428
2006-05-11 15:40:00,47.08,47.09,47.02,47.06,59925.934238581525,24.7338,24.739,24.7023,24.7233,59925.9342
2006-05-11 15:45:00,47.06,47.07,47.05,47.06,21209.74076983504,24.7233,24.7285,24.718,24.7233,21209.7408
2006-05-11 15:50:00,47.05,47.09,47.05,47.09,48030.524071372456,24.718,24.739,24.718,24.739,48030.5241
2006-05-11 15:55:00,47.09,47.09,47.05,47.06,67220.28952979464,24.739,24.739,24.718,24.7233,67220.2895
2006-05-12 09:30:00,47.01,47.09,46.86,47.08,62955.897205700814,24.697,24.739,24.6182,24.7338,62955.8972
2006-05-12 09:35:00,47.0,47.09,46.84,46.89,29401.86286612052,24.6917,24.739,24.6077,24.634,29401.8629
2006-05-12 09:40:00,46.93,46.93,46.83,46.89,38491.7517674784,24.655,24.655,24.6024,24.634,38491.7518
2006-05-12 09:45:00,46.89,46.91,46.84,46.9,44663.89855235103,24.634,24.6445,24.6077,24.6392,44663.8986
2006-05-12 09:50:00,46.92,46.97,46.87,46.91,27830.77095724385,24.6497,24.676,24.6234,24.6445,27830.771
2006-05-12 09:55:00,46.9,47.01,46.89,46.99,25810.795645831,24.6392,24.697,24.634,24.6865,25810.7956
2006-05-12 10:00:00,47.0,47.0,46.76,46.76,83941.19627426776,24.6917,24.6917,24.5657,24.5657,83941.1963
2006-05-12 10:05:00,46.76,46.85,46.74,46.85,32319.604982605768,24.5657,24.6129,24.5552,24.6129,32319.605
2006-05-12 10:10:00,46.85,47.02,46.82,47.0,25586.3539445629,24.6129,24.7023,24.5972,24.6917,25586.3539
2006-05-12 10:15:00,46.95,46.96,46.76,46.76,17282.01099764336,24.6655,24.6707,24.5657,24.5657,17282.011
2006-05-12 10:20:00,46.8,46.91,46.72,46.91,19414.207159690268,24.5867,24.6445,24.5446,24.6445,19414.2072
2006-05-12 10:25:00,46.92,46.93,46.9,46.91,5049.938278532151,24.6497,24.655,24.6392,24.6445,5049.9383
2006-05-12 10:30:00,46.91,46.93,46.89,46.93,16159.802491302884,24.6445,24.655,24.634,24.655,16159.8025
2006-05-12 10:35:00,46.93,46.96,46.88,46.95,17618.673549545503,24.655,24.6707,24.6287,24.6655,17618.6735
2006-05-12 10:40:00,46.95,46.95,46.91,46.92,10324.318258332398,24.6655,24.6655,24.6445,24.6497,10324.3183
2006-05-12 10:45:00,46.9,46.91,46.87,46.88,20648.6365166648,24.6392,24.6445,24.6234,24.6287,20648.6365
2006-05-12 10:50:00,46.89,46.93,46.85,46.89,30187.40882055886,24.634,24.655,24.6129,24.634,30187.4088
2006-05-12 10:55:00,46.88,46.89,46.86,46.88,14139.827179890022,24.6287,24.634,24.6182,24.6287,14139.8272
2006-05-12 11:00:00,46.89,46.96,46.87,46.92,29962.967119290763,24.634,24.6707,24.6234,24.6497,29962.9671
2006-05-12 11:05:00,46.93,46.94,46.88,46.92,41633.93558523173,24.655,24.6602,24.6287,24.6497,41633.9356
2006-05-12 11:10:00,46.94,46.94,46.85,46.88,22893.05352934575,24.6602,24.6602,24.6129,24.6287,22893.0535
2006-05-12 11:15:00,46.86,46.93,46.86,46.91,26371.89989900124,24.6182,24.655,24.6182,24.6445,26371.8999
2006-05-12 11:20:00,46.9,46.93,46.88,46.93,16720.906744473123,24.6392,24.655,24.6287,24.655,16720.9067
2006-05-12 11:25:00,46.91,46.93,46.85,46.85,11558.747615306924,24.6445,24.655,24.6129,24.6129,11558.7476
2006-05-12 11:30:00,46.85,46.85,46.75,46.75,31085.17562563124,24.6129,24.6129,24.5604,24.5604,31085.1756
2006-05-12 11:35:00,46.75,46.76,46.72,46.73,8641.00549882168,24.5604,24.5657,24.5446,24.5499,8641.0055
2006-05-12 11:40:00,46.75,46.8,46.73,46.76,12568.735271013353,24.5604,24.5867,24.5499,24.5657,12568.7353
2006-05-12 11:45:00,46.76,46.81,46.76,46.79,7294.355291213107,24.5657,24.5919,24.5657,24.5814,7294.3553
2006-05-12 11:50:00,46.78,46.79,46.74,46.76,6059.925934238581,24.5762,24.5814,24.5552,24.5657,6059.9259
2006-05-12 11:55:00,46.75,46.79,46.75,46.76,10324.318258332398,24.5604,24.5814,24.5604,24.5657,10324.3183
2006-05-12 12:00:00,46.8,46.85,46.77,46.82,13466.502076085735,24.5867,24.6129,24.5709,24.5972,13466.5021
2006-05-12 12:05:00,46.79,46.79,46.73,46.74,8641.00549882168,24.5814,24.5814,24.5499,24.5552,8641.0055
2006-05-12 12:10:00,46.74,46.75,46.72,46.73,8865.447200089777,24.5552,24.5604,24.5446,24.5499,8865.4472
2006-05-12 12:15:00,46.73,46.76,46.72,46.74,8865.447200089777,24.5499,24.5657,24.5446,24.5552,8865.4472
2006-05-12 12:20:00,46.75,46.81,46.75,46.79,13690.943777353832,24.5604,24.5919,24.5604,24.5814,13690.9438
2006-05-12 12:25:00,46.78,46.81,46.78,46.79,5947.705083604534,24.5762,24.5919,24.5762,24.5814,5947.7051
2006-05-12 12:30:00,46.78,46.78,46.68,46.73,50050.49938278532,24.5762,24.5762,24.5236,24.5499,50050.4994
2006-05-12 12:35:00,46.73,46.82,46.69,46.8,39052.85602064864,24.5499,24.5972,24.5289,24.5867,39052.856
2006-05-12 12:40:00,46.81,46.89,46.8,46.89,13578.722926719784,24.5919,24.634,24.5867,24.634,13578.7229
2006-05-12 12:45:00,46.88,46.88,46.85,46.85,9426.551453260015,24.6287,24.6287,24.6129,24.6129,9426.5515
2006-05-12 12:50:00,46.84,46.85,46.7,46.7,46908.31556503198,24.6077,24.6129,24.5341,24.5341,46908.3156
2006-05-12 12:55:00,46.71,46.81,46.7,46.75,37145.10155986982,24.5394,24.5919,24.5341,24.5604,37145.1016
2006-05-12 13:00:00,46.75,46.81,46.73,46.77,18853.10290652003,24.5604,24.5919,24.5499,24.5709,18853.1029
2006-05-12 13:05:00,46.78,46.81,46.71,46.71,9426.551453260015,24.5762,24.5919,24.5394,24.5394,9426.5515
2006-05-12 13:10:00,46.73,46.76,46.72,46.76,10548.759959600491,24.5499,24.5657,24.5446,24.5657,10548.76
2006-05-12 13:15:00,46.75,46.8,46.71,46.78,23790.82033441813,24.5604,24.5867,24.5394,24.5762,23790.8203
2006-05-12 13:20:00,46.78,46.78,46.75,46.75,8416.563797553585,24.5762,24.5762,24.5604,24.5604,8416.5638
2006-05-12 13:25:00,46.74,46.77,46.73,46.76,4264.392324093817,24.5552,24.5709,24.5499,24.5657,4264.3923
2006-05-12 13:30:00,46.75,46.77,46.74,46.76,9763.21400516216,24.5604,24.5709,24.5552,24.5657,9763.214
2006-05-12 13:35:00,46.76,46.76,46.7,46.7,7743.238693749298,24.5657,24.5657,24.5341,24.5341,7743.2387
2006-05-12 13:40:00,46.7,46.71,46.68,46.69,9314.330602625969,24.5341,24.5394,24.5236,24.5289,9314.3306
2006-05-12 13:45:00,46.7,46.72,46.69,46.69,13017.618673549545,24.5341,24.5446,24.5289,24.5289,13017.6187
2006-05-12 13:50:00,46.7,46.71,46.68,46.68,8528.784648187633,24.5341,24.5394,24.5236,24.5236,8528.7846
2006-05-12 13:55:00,46.68,46.74,46.66,46.71,6845.471888676916,24.5236,24.5552,24.5131,24.5394,6845.4719
2006-05-12 14:00:00,46.74,46.77,46.74,46.75,13354.281225451688,24.5552,24.5709,24.5552,24.5604,13354.2812
2006-05-12 14:05:00,46.75,46.82,46.75,46.81,7743.238693749298,24.5604,24.5972,24.5604,24.5919,7743.2387
2006-05-12 14:10:00,46.82,46.93,46.82,46.93,20873.078217932893,24.5972,24.655,24.5972,24.655,20873.0782
2006-05-12 14:15:00,46.92,46.92,46.85,46.85,7518.796992481202,24.6497,24.6497,24.6129,24.6129,7518.797
2006-05-12 14:20:00,46.84,46.85,46.82,46.84,4152.171473459769,24.6077,24.6129,24.5972,24.6077,4152.1715
2006-05-12 14:25:00,46.84,46.87,46.78,46.78,16047.581640668835,24.6077,24.6234,24.5762,24.5762,16047.5816
2006-05-12 14:30:00,46.8,46.8,46.76,46.78,24239.703736954325,24.5867,24.5867,24.5657,24.5762,24239.7037
2006-05-12 14:35:00,46.78,46.79,46.76,46.77,20760.85736729884,24.5762,24.5814,24.5657,24.5709,20760.8574
2006-05-12 14:40:00,46.77,46.81,46.77,46.81,8192.12209628549,24.5709,24.5919,24.5709,24.5919,8192.1221
2006-05-12 14:45:00,46.81,46.81,46.78,46.78,9650.99315452811,24.5919,24.5919,24.5762,24.5762,9650.9932
2006-05-12 14:50:00,46.76,46.79,46.71,46.77,28391.87521041409,24.5657,24.5814,24.5394,24.5709,28391.8752
2006-05-12 14:55:00,46.77,46.79,46.76,46.76,12905.397822915496,24.5709,24.5814,24.5657,24.5657,12905.3978
2006-05-12 15:00:00,46.76,46.82,46.75,46.8,11446.526764672875,24.5657,24.5972,24.5604,24.5867,11446.5268
2006-05-12 15:05:00,46.81,46.82,46.74,46.77,25137.470542026706,24.5919,24.5972,24.5552,24.5709,25137.4705
2006-05-12 15:10:00,46.77,46.8,46.73,46.79,44215.01514981483,24.5709,24.5867,24.5499,24.5814,44215.0151
2006-05-12 15:15:00,46.78,46.78,46.72,46.74,13129.839524183591,24.5762,24.5762,24.5446,24.5552,13129.8395
2006-05-12 15:20:00,46.72,46.74,46.7,46.74,25923.016496465043,24.5446,24.5552,24.5341,24.5552,25923.0165
2006-05-12 15:25:00,46.73,46.74,46.69,46.69,39950.62282572102,24.5499,24.5552,24.5289,24.5289,39950.6228
2006-05-12 15:30:00,46.69,46.69,46.59,46.59,28840.758612950285,24.5289,24.5289,24.4763,24.4763,28840.7586
2006-05-12 15:35:00,46.59,46.6,46.53,46.59,45786.1070586915,24.4763,24.4816,24.4448,24.4763,45786.1071
2006-05-12 15:40:00,46.59,46.69,46.52,46.53,110313.096173269,24.4763,24.5289,24.4396,24.4448,110313.0962
2006-05-12 15:45:00,46.53,46.58,46.52,46.57,28840.758612950285,24.4448,24.4711,24.4396,24.4658,28840.7586
2006-05-12 15:50:00,46.57,46.6,46.52,46.56,66434.7435753563,24.4658,24.4816,24.4396,24.4606,66434.7436
2006-05-12 15:55:00,46.56,46.61,46.53,46.59,158568.06194590955,24.4606,24.4869,24.4448,24.4763,158568.0619
2006-05-15 09:30:00,46.64,46.67,46.6,46.6,42980.58579284031,24.5026,24.5184,24.4816,24.4816,42980.5858
2006-05-15 09:35:00,46.6,46.6,46.44,46.48,20087.532263494555,24.4816,24.4816,24.3975,24.4186,20087.5323
2006-05-15 09:40:00,46.47,46.61,46.44,46.61,36920.65985860173,24.4133,24.4869,24.3975,24.4869,36920.6599
2006-05-15 09:45:00,46.62,46.69,46.56,46.64,52407.13724610032,24.4921,24.5289,24.4606,24.5026,52407.1372
2006-05-15 09:50:00,46.62,46.64,46.53,46.56,60487.038491751766,24.4921,24.5026,24.4448,24.4606,60487.0385
2006-05-15 09:55:00,46.53,46.63,46.46,46.48,17618.673549545503,24.4448,24.4974,24.4081,24.4186,17618.6735
2006-05-15 10:00:00,46.47,46.54,46.46,46.51,28952.97946358433,24.4133,24.4501,24.4081,24.4343,28952.9795
2006-05-15 10:05:00,46.52,46.56,46.44,46.54,15598.698238132643,24.4396,24.4606,24.3975,24.4501,15598.6982
2006-05-15 10:10:00,46.54,46.56,46.44,46.55,113791.94254292447,24.4501,24.4606,24.3975,24.4553,113791.9425
2006-05-15 10:15:00,46.56,46.66,46.55,46.65,37818.42666367411,24.4606,24.5131,24.4553,24.5079,37818.4267
2006-05-15 10:20:00,46.61,46.62,46.42,46.42,57344.85467399842,24.4869,24.4921,24.387,24.387,57344.8547
2006-05-15 10:25:00,46.45,46.48,46.39,46.47,20536.41566603075,24.4028,24.4186,24.3713,24.4133,20536.4157
2006-05-15 10:30:00,46.46,46.61,46.44,46.6,35686.2305016272,24.4081,24.4869,24.3975,24.4816,35686.2305
2006-05-15 10:35:00,46.6,46.64,46.55,46.6,32544.04668387386,24.4816,24.5026,24.4553,24.4816,32544.0467
2006-05-15 10:40:00,46.61,46.74,46.58,46.7,27157.445853439567,24.4869,24.5552,24.4711,24.5341,27157.4459
2006-05-15 10:45:00,46.71,46.72,46.63,46.65,21995.28672427337,24.5394,24.5446,24.4974,24.5079,21995.2867
2006-05-15 10:50:00,46.65,46.71,46.63,46.71,11109.864212770732,24.5079,24.5394,24.4974,24.5394,11109.8642
2006-05-15 10:55:00,46.69,46.72,46.59,46.62,41633.93558523173,24.5289,24.5446,24.4763,24.4921,41633.9356
2006-05-15 11:00:00,46.6,46.69,46.6,46.67,15823.13993940074,24.4816,24.5289,24.4816,24.5184,15823.1399
2006-05-15 11:05:00,46.67,46.74,46.67,46.69,36359.55560543149,24.5184,24.5552,24.5184,24.5289,36359.5556
2006-05-15 11:10:00,46.68,46.73,46.68,46.73,55100.43766131747,24.5236,24.5499,24.5236,24.5499,55100.4377
2006-05-15 11:15:00,46.73,46.73,46.68,46.71,18067.556952081697,24.5499,24.5499,24.5236,24.5394,18067.557
2006-05-15 11:20:00,46.69,46.69,46.62,46.62,14027.606329255976,24.5289,24.5289,24.4921,24.4921,14027.6063
2006-05-15 11:25:00,46.62,46.65,46.62,46.63,7855.459544383346,24.4921,24.5079,24.4921,24.4974,7855.4595
2006-05-15 11:30:00,46.63,46.69,46.63,46.68,13129.839524183591,24.4974,24.5289,24.4974,24.5236,13129.8395
2006-05-15 11:35:00,46.68,46.68,46.57,46.57,20536.41566603075,24.5236,24.5236,24.4658,24.4658,20536.4157
2006-05-15 11:40:00,46.57,46.59,46.52,46.58,54427.11255751318,24.4658,24.4763,24.4396,24.4711,54427.1126
2006-05-15 11:45:00,46.57,46.57,46.52,46.57,21546.403321737176,24.4658,24.4658,24.4396,24.4658,21546.4033
2006-05-15 11:50:00,46.57,46.6,46.56,46.57,25474.13309392885,24.4658,24.4816,24.4606,24.4658,25474.1331
2006-05-15 11:55:00,46.57,46.58,46.57,46.58,7406.576141847155,24.4658,24.4711,24.4658,24.4711,7406.5761
2006-05-15 12:00:00,46.59,46.6,46.56,46.6,24351.92458758837,24.4763,24.4816,24.4606,24.4816,24351.9246
2006-05-15 12:05:00,46.6,46.6,46.55,46.58,17394.23184827741,24.4816,24.4816,24.4553,24.4711,17394.2318
2006-05-15 12:10:00,46.58,46.58,46.57,46.57,8079.901245651442,24.4711,24.4711,24.4658,24.4658,8079.9012
2006-05-15 12:15:00,46.58,46.58,46.52,46.52,13578.722926719784,24.4711,24.4711,24.4396,24.4396,13578.7229
2006-05-15 12:20:00,46.53,46.56,46.53,46.54,17394.23184827741,24.4448,24.4606,24.4448,24.4501,17394.2318
2006-05-15 12:25:00,46.54,46.57,46.53,46.57,11783.18931657502,24.4501,24.4658,24.4448,24.4658,11783.1893
2006-05-15 12:30:00,46.57,46.57,46.54,46.54,22331.94927617552,24.4658,24.4658,24.4501,24.4501,22331.9493
2006-05-15 12:35:00,46.54,46.57,46.53,46.53,19189.76545842217,24.4501,24.4658,24.4448,24.4448,19189.7655
2006-05-15 12:40:00,46.53,46.57,46.46,46.49,64526.98911457748,24.4448,24.4658,24.4081,24.4238,64526.9891
2006-05-15 12:45:00,46.49,46.5,46.45,46.46,28279.654359780045,24.4238,24.4291,24.4028,24.4081,28279.6544
2006-05-15 12:50:00,46.46,46.48,46.46,46.48,13466.502076085735,24.4081,24.4186,24.4081,24.4186,13466.5021
2006-05-15 12:55:00,46.48,46.48,46.47,46.47,15486.477387498597,24.4186,24.4186,24.4133,24.4133,15486.4774
2006-05-15 13:00:00,46.47,46.49,46.4,46.42,65424.75591964987,24.4133,24.4238,24.3765,24.387,65424.7559
2006-05-15 13:05:00,46.42,46.46,46.41,46.43,7518.796992481202,24.387,24.4081,24.3818,24.3923,7518.797
2006-05-15 13:10:00,46.44,46.51,46.44,46.51,8753.226349455728,24.3975,24.4343,24.3975,24.4343,8753.2263
2006-05-15 13:15:00,46.5,46.52,46.45,46.45,18740.882055885984,24.4291,24.4396,24.4028,24.4028,18740.8821
2006-05-15 13:20:00,46.46,46.46,46.36,46.4,19863.09056222646,24.4081,24.4081,24.3555,24.3765,19863.0906
2006-05-15 13:25:00,46.41,46.47,46.38,46.46,20536.41566603075,24.3818,24.4133,24.366,24.4081,20536.4157
2006-05-15 13:30:00,46.45,46.47,46.45,46.46,15486.477387498597,24.4028,24.4133,24.4028,24.4081,15486.4774
2006-05-15 13:35:00,46.47,46.48,46.45,46.48,8865.447200089777,24.4133,24.4186,24.4028,24.4186,8865.4472
2006-05-15 13:40:00,46.48,46.52,46.47,46.52,12793.17697228145,24.4186,24.4396,24.4133,24.4396,12793.177
2006-05-15 13:45:00,46.52,46.52,46.48,46.5,20648.6365166648,24.4396,24.4396,24.4186,24.4291,20648.6365
2006-05-15 13:50:00,46.49,46.49,46.41,46.46,23678.599483784084,24.4238,24.4238,24.3818,24.4081,23678.5995
2006-05-15 13:55:00,46.44,46.44,46.42,46.43,14813.15228369431,24.3975,24.3975,24.387,24.3923,14813.1523
2006-05-15 14:00:00,46.44,46.5,46.44,46.49,23454.15778251599,24.3975,24.4291,24.3975,24.4238,23454.1578
2006-05-15 14:05:00,46.49,46.56,46.49,46.49,41409.49388396364,24.4238,24.4606,24.4238,24.4238,41409.4939
2006-05-15 14:10:00,46.5,46.5,46.42,46.42,19750.86971159241,24.4291,24.4291,24.387,24.387,19750.8697
2006-05-15 14:15:00,46.41,46.43,46.36,46.43,54427.11255751318,24.3818,24.3923,24.3555,24.3923,54427.1126
2006-05-15 14:20:00,46.43,46.45,46.43,46.45,17169.790147009313,24.3923,24.4028,24.3923,24.4028,17169.7901
2006-05-15 14:25:00,46.46,46.46,46.39,46.42,59701.49253731343,24.4081,24.4081,24.3713,24.387,59701.4925
2006-05-15 14:30:00,46.44,46.56,46.43,46.56,34900.68454718887,24.3975,24.4606,24.3923,24.4606,34900.6845
2006-05-15 14:35:00,46.56,46.56,46.52,46.54,13578.722926719784,24.4606,24.4606,24.4396,24.4501,13578.7229
2006-05-15 14:40:00,46.54,46.56,46.48,46.48,25586.3539445629,24.4501,24.4606,24.4186,24.4186,25586.3539
2006-05-15 14:45:00,46.44,46.44,46.36,46.38,57569.29637526653,24.3975,24.3975,24.3555,24.366,57569.2964
2006-05-15 14:50:00,46.39,46.46,46.39,46.45,18291.99865334979,24.3713,24.4081,24.3713,24.4028,18291.9987
2006-05-15 14:55:00,46.46,46.49,46.44,46.44,27045.22500280552,24.4081,24.4238,24.3975,24.3975,27045.225
2006-05-15 15:00:00,46.34,46.4,46.31,46.34,108742.00426439232,24.345,24.3765,24.3292,24.345,108742.0043
2006-05-15 15:05:00,46.34,46.34,46.29,46.33,104702.0536415666,24.345,24.345,24.3187,24.3398,104702.0536
2006-05-15 15:10:00,46.33,46.34,46.3,46.33,262933.453035574,24.3398,24.345,24.324,24.3398,262933.453
2006-05-15 15:15:00,46.33,46.34,46.17,46.29,152508.13601167095,24.3398,24.345,24.2557,24.3187,152508.136
2006-05-15 15:20:00,46.29,46.32,46.28,46.31,60150.37593984962,24.3187,24.3345,24.3135,24.3292,60150.3759
2006-05-15 15:25:00,46.3,46.33,46.29,46.31,35686.2305016272,24.324,24.3398,24.3187,24.3292,35686.2305
2006-05-15 15:30:00,46.31,46.4,46.29,46.4,48367.1866232746,24.3292,24.3765,24.3187,24.3765,48367.1866
2006-05-15 15:35:00,46.42,46.43,46.32,46.33,67556.95208169677,24.387,24.3923,24.3345,24.3398,67556.9521
2006-05-15 15:40:00,46.33,46.34,46.23,46.27,73280.21546403322,24.3398,24.345,24.2872,24.3082,73280.2155
2006-05-15 15:45:00,46.27,46.44,46.26,46.44,103018.74088205588,24.3082,24.3975,24.303,24.3975,103018.7409
2006-05-15 15:50:00,46.44,46.49,46.36,46.37,123891.81909998876,24.3975,24.4238,24.3555,24.3608,123891.8191
2006-05-15 15:55:00,46.36,46.4,46.35,46.39,91011.10986421276,24.3555,24.3765,24.3503,24.3713,91011.1099
2006-05-16 09:30:00,46.6,46.63,46.5,46.52,56110.4253170239,24.4816,24.4974,24.4291,24.4396,56110.4253
2006-05-16 09:35:00,46.55,46.77,46.55,46.76,44776.119402985074,24.4553,24.5709,24.4553,24.5657,44776.1194
2006-05-16 09:40:00,46.76,46.83,46.71,46.82,67556.95208169677,24.5657,24.6024,24.5394,24.5972,67556.9521
2006-05-16 09:45:00,46.83,46.83,46.6,46.63,53753.787453708894,24.6024,24.6024,24.4816,24.4974,53753.7875
2006-05-16 09:50:00,46.64,46.83,46.62,46.81,45000.56110425317,24.5026,24.6024,24.4921,24.5919,45000.5611
2006-05-16 09:55:00,46.79,46.82,46.6,46.63,34788.46369655482,24.5814,24.5972,24.4816,24.4974,34788.4637
2006-05-16 10:00:00,46.68,46.72,46.6,46.65,52631.57894736842,24.5236,24.5446,24.4816,24.5079,52631.5789
2006-05-16 10:05:00,46.64,46.78,46.64,46.69,57232.63382336438,24.5026,24.5762,24.5026,24.5289,57232.6338
2006-05-16 10:10:00,46.68,46.68,46.6,46.6,41072.8313320615,24.5236,24.5236,24.4816,24.4816,41072.8313
2006-05-16 10:15:00,46.6,46.6,46.53,46.54,29289.642015486475,24.4816,24.4816,24.4448,24.4501,29289.642
2006-05-16 10:20:00,46.53,46.57,46.52,46.56,46122.76961059365,24.4448,24.4658,24.4396,24.4606,46122.7696
2006-05-16 10:25:00,46.56,46.58,46.53,46.55,22331.94927617552,24.4606,24.4711,24.4448,24.4553,22331.9493
2006-05-16 10:30:00,46.54,46.56,46.52,46.54,22780.832678711704,24.4501,24.4606,24.4396,24.4501,22780.8327
2006-05-16 10:35:00,46.54,46.55,46.5,46.52,14700.93143306026,24.4501,24.4553,24.4291,24.4396,14700.9314
2006-05-16 10:40:00,46.52,46.6,46.51,46.6,33554.03433958029,24.4396,24.4816,24.4343,24.4816,33554.0343
2006-05-16 10:45:00,46.6,46.6,46.49,46.55,85736.72988441252,24.4816,24.4816,24.4238,24.4553,85736.7299
2006-05-16 10:50:00,46.55,46.57,46.54,46.54,21209.74076983504,24.4553,24.4658,24.4501,24.4501,21209.7408
2006-05-16 10:55:00,46.54,46.62,46.52,46.57,44551.67770171697,24.4501,24.4921,24.4396,24.4658,44551.6777
2006-05-16 11:00:00,46.56,46.6,46.53,46.6,18965.32375715408,24.4606,24.4816,24.4448,24.4816,18965.3238
2006-05-16 11:05:00,46.6,46.62,46.56,46.58,30636.29222309505,24.4816,24.4921,24.4606,24.4711,30636.2922
2006-05-16 11:10:00,46.58,46.59,46.56,46.57,64190.32656267534,24.4711,24.4763,24.4606,24.4658,64190.3266
2006-05-16 11:15:00,46.57,46.58,46.53,46.53,26371.89989900124,24.4658,24.4711,24.4448,24.4448,26371.8999
2006-05-16 11:20:00,46.53,46.55,46.52,46.53,16833.12759510717,24.4448,24.4553,24.4396,24.4448,16833.1276
2006-05-16 11:25:00,46.53,46.54,46.5,46.52,20536.41566603075,24.4448,24.4501,24.4291,24.4396,20536.4157
2006-05-16 11:30:00,46.53,46.59,46.52,46.58,16159.802491302884,24.4448,24.4763,24.4396,24.4711,16159.8025
2006-05-16 11:35:00,46.58,46.64,46.56,46.64,3815.5089215576254,24.4711,24.5026,24.4606,24.5026,3815.5089
2006-05-16 11:40:00,46.64,46.64,46.5,46.52,11670.96846594097,24.5026,24.5026,24.4291,24.4396,11670.9685
2006-05-16 11:45:00,46.52,46.53,46.51,46.51,13915.385478621927,24.4396,24.4448,24.4343,24.4343,13915.3855
2006-05-16 11:50:00,46.5,46.58,46.5,46.57,12568.735271013353,24.4291,24.4711,24.4291,24.4658,12568.7353
2006-05-16 11:55:00,46.56,46.6,46.54,46.54,13129.839524183591,24.4606,24.4816,24.4501,24.4501,13129.8395
2006-05-16 12:00:00,46.53,46.53,46.49,46.52,31085.17562563124,24.4448,24.4448,24.4238,24.4396,31085.1756
2006-05-16 12:05:00,46.52,46.54,46.52,46.52,10212.09740769835,24.4396,24.4501,24.4396,24.4396,10212.0974
2006-05-16 12:10:00,46.52,46.55,46.5,46.54,23678.599483784084,24.4396,24.4553,24.4291,24.4501,23678.5995
2006-05-16 12:15:00,46.54,46.55,46.51,46.55,20648.6365166648,24.4501,24.4553,24.4343,24.4553,20648.6365
2006-05-16 12:20:00,46.55,46.59,46.54,46.55,10548.759959600491,24.4553,24.4763,24.4501,24.4553,10548.76
2006-05-16 12:25:00,46.53,46.55,46.47,46.52,20311.97396476265,24.4448,24.4553,24.4133,24.4396,20311.974
2006-05-16 12:30:00,46.52,46.6,46.52,46.6,7631.017843115251,24.4396,24.4816,24.4396,24.4816,7631.0178
2006-05-16 12:35:00,46.6,46.68,46.6,46.64,10436.539108966446,24.4816,24.5236,24.4816,24.5026,10436.5391
2006-05-16 12:40:00,46.63,46.63,46.6,46.6,13915.385478621927,24.4974,24.4974,24.4816,24.4816,13915.3855
2006-05-16 12:45:00,46.6,46.6,46.57,46.57,5835.484232970485,24.4816,24.4816,24.4658,24.4658,5835.4842
2006-05-16 12:50:00,46.58,46.6,46.57,46.59,10436.539108966446,24.4711,24.4816,24.4658,24.4763,10436.5391
2006-05-16 12:55:00,46.6,46.69,46.6,46.69,15486.477387498597,24.4816,24.5289,24.4816,24.5289,15486.4774
2006-05-16 13:00:00,46.71,46.71,46.67,46.69,10324.318258332398,24.5394,24.5394,24.5184,24.5289,10324.3183
2006-05-16 13:05:00,46.69,46.72,46.66,46.72,13242.06037481764,24.5289,24.5446,24.5131,24.5446,13242.0604
2006-05-16 13:10:00,46.73,46.74,46.7,46.74,8528.784648187633,24.5499,24.5552,24.5341,24.5552,8528.7846
2006-05-16 13:15:00,46.74,46.74,46.7,46.72,16047.581640668835,24.5552,24.5552,24.5341,24.5446,16047.5816
2006-05-16 13:20:00,46.71,46.74,46.68,46.68,7182.13444057906,24.5394,24.5552,24.5236,24.5236,7182.1344
2006-05-16 13:25:00,46.68,46.68,46.64,46.68,11446.526764672875,24.5236,24.5236,24.5026,24.5236,11446.5268
2006-05-16 13:30:00,46.67,46.7,46.67,46.7,3142.183817753338,24.5184,24.5341,24.5184,24.5341,3142.1838
2006-05-16 13:35:00,46.7,46.73,46.68,46.72,8079.901245651442,24.5341,24.5499,24.5236,24.5446,8079.9012
2006-05-16 13:40:00,46.71,46.72,46.68,46.7,7743.238693749298,24.5394,24.5446,24.5236,24.5341,7743.2387
2006-05-16 13:45:00,46.7,46.75,46.69,46.74,10548.759959600491,24.5341,24.5604,24.5289,24.5552,10548.76
2006-05-16 13:50:00,46.73,46.77,46.73,46.76,7855.459544383346,24.5499,24.5709,24.5499,24.5657,7855.4595
2006-05-16 13:55:00,46.77,46.81,46.75,46.77,13803.16462798788,24.5709,24.5919,24.5604,24.5709,13803.1646
2006-05-16 14:00:00,46.76,46.76,46.72,46.76,13578.722926719784,24.5657,24.5657,24.5446,24.5657,13578.7229
2006-05-16 14:05:00,46.76,46.77,46.76,46.77,11783.18931657502,24.5657,24.5709,24.5657,24.5709,11783.1893
2006-05-16 14:10:00,46.76,46.77,46.72,46.74,6396.588486140725,24.5657,24.5709,24.5446,24.5552,6396.5885
2006-05-16 14:15:00,46.74,46.75,46.72,46.73,9650.99315452811,24.5552,24.5604,24.5446,24.5499,9650.9932
2006-05-16 14:20:00,46.73,46.76,46.73,46.75,7294.355291213107,24.5499,24.5657,24.5499,24.5604,7294.3553
2006-05-16 14:25:00,46.76,46.76,46.68,46.75,11783.18931657502,24.5657,24.5657,24.5236,24.5604,11783.1893
2006-05-16 14:30:00,46.75,46.81,46.74,46.79,47918.30322073841,24.5604,24.5919,24.5552,24.5814,47918.3032
2006-05-16 14:35:00,46.79,46.83,46.79,46.79,24015.262035686228,24.5814,24.6024,24.5814,24.5814,24015.262
2006-05-16 14:40:00,46.81,46.81,46.78,46.78,17394.23184827741,24.5919,24.5919,24.5762,24.5762,17394.2318
2006-05-16 14:45:00,46.76,46.78,46.71,46.77,24015.262035686228,24.5657,24.5762,24.5394,24.5709,24015.262
2006-05-16 14:50:00,46.78,46.78,46.75,46.75,10548.759959600491,24.5762,24.5762,24.5604,24.5604,10548.76
2006-05-16 14:55:00,46.76,46.76,46.68,46.7,9314.330602625969,24.5657,24.5657,24.5236,24.5341,9314.3306
2006-05-16 15:00:00,46.7,46.76,46.7,46.75,18516.440354617887,24.5341,24.5657,24.5341,24.5604,18516.4404
2006-05-16 15:05:00,46.75,46.75,46.73,46.73,11222.08506340478,24.5604,24.5604,24.5499,24.5499,11222.0851
2006-05-16 15:10:00,46.73,46.73,46.68,46.68,11109.864212770732,24.5499,24.5499,24.5236,24.5236,11109.8642
2006-05-16 15:15:00,46.68,46.68,46.59,46.6,18067.556952081697,24.5236,24.5236,24.4763,24.4816,18067.557
2006-05-16 15:20:00,46.6,46.65,46.6,46.63,64190.32656267534,24.4816,24.5079,24.4816,24.4974,64190.3266
2006-05-16 15:25:00,46.63,46.67,46.62,46.65,23341.93693188194,24.4974,24.5184,24.4921,24.5079,23341.9369
2006-05-16 15:30:00,46.65,46.71,46.64,46.69,39950.62282572102,24.5079,24.5394,24.5026,24.5289,39950.6228
2006-05-16 15:35:00,46.69,46.69,46.6,46.61,19189.76545842217,24.5289,24.5289,24.4816,24.4869,19189.7655
2006-05-16 15:40:00,46.6,46.68,46.6,46.65,20199.753114128605,24.4816,24.5236,24.4816,24.5079,20199.7531
2006-05-16 15:45:00,46.67,46.67,46.64,46.64,10885.422511502637,24.5184,24.5184,24.5026,24.5026,10885.4225
2006-05-16 15:50:00,46.64,46.65,46.6,46.61,25361.9122432948,24.5026,24.5079,24.4816,24.4869,25361.9122
2006-05-16 15:55:00,46.64,46.67,46.6,46.61,45000.56110425317,24.5026,24.5184,24.4816,24.4869,45000.5611
2006-05-17 09:30:00,47.45,47.45,46.29,46.3,31534.05902816743,24.9282,24.9282,24.3187,24.324,31534.059
2006-05-17 09:35:00,46.29,46.44,46.29,46.35,11334.305914038829,24.3187,24.3975,24.3187,24.3503,11334.3059
2006-05-17 09:40:00,46.35,46.35,46.07,46.23,26371.89989900124,24.3503,24.3503,24.2032,24.2872,26371.8999
2006-05-17 09:45:00,46.24,46.43,46.19,46.37,26708.562450903377,24.2925,24.3923,24.2662,24.3608,26708.5625
2006-05-17 09:50:00,46.35,46.41,46.2,46.27,27269.666704073614,24.3503,24.3818,24.2715,24.3082,27269.6667
2006-05-17 09:55:00,46.27,46.27,46.14,46.2,21209.74076983504,24.3082,24.3082,24.2399,24.2715,21209.7408
2006-05-17 10:00:00,46.23,46.23,46.11,46.2,52743.79979800247,24.2872,24.2872,24.2242,24.2715,52743.7998
2006-05-17 10:05:00,46.2,46.27,46.16,46.2,81696.7792615868,24.2715,24.3082,24.2504,24.2715,81696.7793
2006-05-17 10:10:00,46.19,46.2,46.16,46.19,22219.728425541463,24.2662,24.2715,24.2504,24.2662,22219.7284
2006-05-17 10:15:00,46.17,46.24,46.16,46.22,17843.1152508136,24.2557,24.2925,24.2504,24.282,17843.1153
2006-05-17 10:20:00,46.22,46.27,46.2,46.23,16272.02334193693,24.282,24.3082,24.2715,24.2872,16272.0233
2006-05-17 10:25:00,46.26,46.32,46.24,46.25,29177.42116485243,24.303,24.3345,24.2925,24.2977,29177.4212
2006-05-17 10:30:00,46.25,46.27,46.16,46.17,34339.580294018626,24.2977,24.3082,24.2504,24.2557,34339.5803
2006-05-17 10:35:00,46.17,46.21,46.12,46.14,31421.838177533384,24.2557,24.2767,24.2294,24.2399,31421.8382
2006-05-17 10:40:00,46.14,46.19,46.11,46.19,40399.50622825721,24.2399,24.2662,24.2242,24.2662,40399.5062
2006-05-17 10:45:00,46.19,46.26,46.17,46.24,25586.3539445629,24.2662,24.303,24.2557,24.2925,25586.3539
2006-05-17 10:50:00,46.25,46.26,46.16,46.16,31421.838177533384,24.2977,24.303,24.2504,24.2504,31421.8382
2006-05-17 10:55:00,46.16,46.23,46.15,46.19,70138.03164627988,24.2504,24.2872,24.2452,24.2662,70138.0316
2006-05-17 11:00:00,46.19,46.19,46.09,46.11,21995.28672427337,24.2662,24.2662,24.2137,24.2242,21995.2867
2006-05-17 11:05:00,46.11,46.12,46.08,46.09,21209.74076983504,24.2242,24.2294,24.2084,24.2137,21209.7408
2006-05-17 11:10:00,46.1,46.11,46.07,46.08,29850.74626865672,24.2189,24.2242,24.2032,24.2084,29850.7463
2006-05-17 11:15:00,46.07,46.11,46.05,46.1,46459.43216249579,24.2032,24.2242,24.1927,24.2189,46459.4322
2006-05-17 11:20:00,46.11,46.12,46.08,46.11,46122.76961059365,24.2242,24.2294,24.2084,24.2242,46122.7696
2006-05-17 11:25:00,46.11,46.11,45.96,45.98,83492.31287173157,24.2242,24.2242,24.1454,24.1559,83492.3129
2006-05-17 11:30:00,45.98,46.05,45.97,46.03,120861.85613286948,24.1559,24.1927,24.1506,24.1821,120861.8561
2006-05-17 11:35:00,46.03,46.09,46.02,46.08,110986.42127707328,24.1821,24.2137,24.1769,24.2084,110986.4213
2006-05-17 11:40:00,46.08,46.08,46.03,46.03,14813.15228369431,24.2084,24.2084,24.1821,24.1821,14813.1523
2006-05-17 11:45:00,46.02,46.07,45.99,46.0,27718.550106609808,24.1769,24.2032,24.1611,24.1664,27718.5501
2006-05-17 11:50:00,45.99,46.03,45.98,46.03,37257.32241050387,24.1611,24.1821,24.1559,24.1821,37257.3224
2006-05-17 11:55:00,46.03,46.03,46.01,46.01,19414.207159690268,24.1821,24.1821,24.1716,24.1716,19414.2072
2006-05-17 12:00:00,46.01,46.03,46.01,46.02,8865.447200089777,24.1716,24.1821,24.1716,24.1769,8865.4472
2006-05-17 12:05:00,46.01,46.07,46.01,46.05,17618.673549545503,24.1716,24.2032,24.1716,24.1927,17618.6735
2006-05-17 12:10:00,46.05,46.12,46.05,46.12,20760.85736729884,24.1927,24.2294,24.1927,24.2294,20760.8574
2006-05-17 12:15:00,46.13,46.13,46.08,46.11,12232.072719111213,24.2347,24.2347,24.2084,24.2242,12232.0727
2006-05-17 12:20:00,46.1,46.11,46.04,46.05,41297.27303332959,24.2189,24.2242,24.1874,24.1927,41297.273
2006-05-17 12:25:00,46.05,46.05,46.01,46.02,90337.78476040848,24.1927,24.1927,24.1716,24.1769,90337.7848
2006-05-17 12:30:00,46.02,46.1,46.02,46.08,13915.385478621927,24.1769,24.2189,24.1769,24.2084,13915.3855
2006-05-17 12:35:00,46.07,46.1,46.07,46.1,10660.98081023454,24.2032,24.2189,24.2032,24.2189,10660.9808
2006-05-17 12:40:00,46.11,46.13,46.09,46.11,17394.23184827741,24.2242,24.2347,24.2137,24.2242,17394.2318
2006-05-17 12:45:00,46.1,46.11,46.06,46.07,28279.654359780045,24.2189,24.2242,24.1979,24.2032,28279.6544
2006-05-17 12:50:00,46.07,46.07,46.0,46.03,24239.703736954325,24.2032,24.2032,24.1664,24.1821,24239.7037
2006-05-17 12:55:00,46.04,46.07,46.03,46.07,21546.403321737176,24.1874,24.2032,24.1821,24.2032,21546.4033
2006-05-17 13:00:00,46.07,46.16,46.06,46.1,30524.071372461003,24.2032,24.2504,24.1979,24.2189,30524.0714
2006-05-17 13:05:00,46.1,46.1,45.98,46.0,20760.85736729884,24.2189,24.2189,24.1559,24.1664,20760.8574
2006-05-17 13:10:00,46.01,46.04,45.99,46.0,16720.906744473123,24.1716,24.1874,24.1611,24.1664,16720.9067
2006-05-17 13:15:00,45.99,46.01,45.96,45.98,31982.942430703624,24.1611,24.1716,24.1454,24.1559,31982.9424
2006-05-17 13:20:00,45.98,46.03,45.98,45.99,15823.13993940074,24.1559,24.1821,24.1559,24.1611,15823.1399
2006-05-17 13:25:00,46.03,46.03,45.94,45.99,29962.967119290763,24.1821,24.1821,24.1349,24.1611,29962.9671
2006-05-17 13:30:00,45.99,46.05,45.98,46.03,9875.434855796206,24.1611,24.1927,24.1559,24.1821,9875.4349
2006-05-17 13:35:00,46.03,46.03,45.95,45.95,15262.035686230502,24.1821,24.1821,24.1401,24.1401,15262.0357
2006-05-17 13:40:00,45.95,45.98,45.92,45.95,19638.648860958365,24.1401,24.1559,24.1244,24.1401,19638.6489
2006-05-17 13:45:00,45.94,46.04,45.94,46.04,12007.631017843114,24.1349,24.1874,24.1349,24.1874,12007.631
2006-05-17 13:50:00,46.05,46.1,46.04,46.1,14027.606329255976,24.1927,24.2189,24.1874,24.2189,14027.6063
2006-05-17 13:55:00,46.08,46.1,46.02,46.02,13803.16462798788,24.2084,24.2189,24.1769,24.1769,13803.1646
2006-05-17 14:00:00,46.01,46.03,46.0,46.03,14252.04803052407,24.1716,24.1821,24.1664,24.1821,14252.048
2006-05-17 14:05:00,46.02,46.07,45.95,45.96,15149.814835596451,24.1769,24.2032,24.1401,24.1454,15149.8148
2006-05-17 14:10:00,45.96,45.99,45.92,45.94,11334.305914038829,24.1454,24.1611,24.1244,24.1349,11334.3059
2006-05-17 14:15:00,45.95,45.95,45.88,45.9,28728.53776231624,24.1401,24.1401,24.1033,24.1139,28728.5378
2006-05-17 14:20:00,45.92,45.96,45.92,45.95,11109.864212770732,24.1244,24.1454,24.1244,24.1401,11109.8642
2006-05-17 14:25:00,45.94,45.97,45.91,45.95,16496.465043205026,24.1349,24.1506,24.1191,24.1401,16496.465
2006-05-17 14:30:00,45.95,45.97,45.92,45.93,35012.90539782291,24.1401,24.1506,24.1244,24.1296,35012.9054
2006-05-17 14:35:00,45.92,45.92,45.81,45.84,78105.71204129727,24.1244,24.1244,24.0666,24.0823,78105.712
2006-05-17 14:40:00,45.83,45.89,45.81,45.86,28616.31691168219,24.0771,24.1086,24.0666,24.0928,28616.3169
2006-05-17 14:45:00,45.86,45.86,45.79,45.83,35349.56794972506,24.0928,24.0928,24.0561,24.0771,35349.5679
2006-05-17 14:50:00,45.83,45.83,45.78,45.81,42195.03983840197,24.0771,24.0771,24.0508,24.0666,42195.0398
2006-05-17 14:55:00,45.8,45.87,45.8,45.84,34451.80114465267,24.0613,24.0981,24.0613,24.0823,34451.8011
2006-05-17 15:00:00,45.83,45.88,45.83,45.87,18291.99865334979,24.0771,24.1033,24.0771,24.0981,18291.9987
2006-05-17 15:05:00,45.89,45.98,45.86,45.97,28504.09606104814,24.1086,24.1559,24.0928,24.1506,28504.0961
2006-05-17 15:10:00,45.99,45.99,45.82,45.9,30972.9547749972,24.1611,24.1611,24.0718,24.1139,30972.9548
2006-05-17 15:15:00,45.91,45.93,45.88,45.89,23566.37863315004,24.1191,24.1296,24.1033,24.1086,23566.3786
2006-05-17 15:20:00,45.87,45.92,45.83,45.88,15935.360790034789,24.0981,24.1244,24.0771,24.1033,15935.3608
2006-05-17 15:25:00,45.9,45.92,45.85,45.86,28167.433509146,24.1139,24.1244,24.0876,24.0928,28167.4335
2006-05-17 15:30:00,45.87,45.95,45.85,45.95,33778.476040848385,24.0981,24.1401,24.0876,24.1401,33778.476
2006-05-17 15:35:00,45.95,46.03,45.91,45.92,49713.83683088318,24.1401,24.1821,24.1191,24.1244,49713.8368
2006-05-17 15:40:00,45.91,45.91,45.86,45.86,19077.544607788124,24.1191,24.1191,24.0928,24.0928,19077.5446
2006-05-17 15:45:00,45.86,45.86,45.71,45.78,59813.71338794748,24.0928,24.0928,24.014,24.0508,59813.7134
2006-05-17 15:50:00,45.78,45.78,45.69,45.7,41970.59813713388,24.0508,24.0508,24.0035,24.0088,41970.5981
2006-05-17 15:55:00,45.68,45.7,45.67,45.69,80799.01245651442,23.9983,24.0088,23.993,24.0035,80799.0125
2006-05-18 09:30:00,45.0,45.73,45.0,45.62,46796.094714397936,23.641,24.0245,23.641,23.9668,46796.0947
2006-05-18 09:35:00,45.62,45.76,45.54,45.54,29177.42116485243,23.9668,24.0403,23.9247,23.9247,29177.4212
2006-05-18 09:40:00,45.53,45.56,45.36,45.56,17506.452698911457,23.9195,23.9352,23.8302,23.9352,17506.4527
2006-05-18 09:45:00,45.58,45.64,45.5,45.55,12232.072719111213,23.9457,23.9773,23.9037,23.93,12232.0727
2006-05-18 09:50:00,45.55,45.62,45.47,45.5,22444.17012680956,23.93,23.9668,23.8879,23.9037,22444.1701
2006-05-18 09:55:00,45.54,45.59,45.5,45.54,16720.906744473123,23.9247,23.951,23.9037,23.9247,16720.9067
2006-05-18 10:00:00,45.54,45.71,45.52,45.58,42643.923240938166,23.9247,24.014,23.9142,23.9457,42643.9232
2006-05-18 10:05:00,45.56,45.68,45.56,45.68,14588.710582426214,23.9352,23.9983,23.9352,23.9983,14588.7106
2006-05-18 10:10:00,45.66,45.73,45.6,45.61,14364.26888115812,23.9878,24.0245,23.9562,23.9615,14364.2689
2006-05-18 10:15:00,45.6,45.74,45.54,45.71,25810.795645831,23.9562,24.0298,23.9247,24.014,25810.7956
2006-05-18 10:20:00,45.71,45.74,45.65,45.68,34900.68454718887,24.014,24.0298,23.9825,23.9983,34900.6845
2006-05-18 10:25:00,45.68,45.71,45.66,45.71,35686.2305016272,23.9983,24.014,23.9878,24.014,35686.2305
2006-05-18 10:30:00,45.7,45.73,45.64,45.64,24913.02884075861,24.0088,24.0245,23.9773,23.9773,24913.0288
2006-05-18 10:35:00,45.64,45.67,45.62,45.64,72382.44865896083,23.9773,23.993,23.9668,23.9773,72382.4487
2006-05-18 10:40:00,45.65,45.69,45.64,45.65,39501.73942318482,23.9825,24.0035,23.9773,23.9825,39501.7394
2006-05-18 10:45:00,45.65,45.67,45.62,45.67,20760.85736729884,23.9825,23.993,23.9668,23.993,20760.8574
2006-05-18 10:50:00,45.64,45.66,45.56,45.58,16720.906744473123,23.9773,23.9878,23.9352,23.9457,16720.9067
2006-05-18 10:55:00,45.58,45.62,45.58,45.61,11334.305914038829,23.9457,23.9668,23.9457,23.9615,11334.3059
2006-05-18 11:00:00,45.61,45.62,45.54,45.54,9202.10975199192,23.9615,23.9668,23.9247,23.9247,9202.1098
2006-05-18 11:05:00,45.54,45.58,45.46,45.48,19301.98630905622,23.9247,23.9457,23.8827,23.8932,19301.9863
2006-05-18 11:10:00,45.5,45.5,45.39,45.4,39838.40197508697,23.9037,23.9037,23.8459,23.8512,39838.402
2006-05-18 11:15:00,45.39,45.41,45.37,45.37,21434.18247110313,23.8459,23.8564,23.8354,23.8354,21434.1825
2006-05-18 11:20:00,45.37,45.41,45.37,45.38,19414.207159690268,23.8354,23.8564,23.8354,23.8407,19414.2072
2006-05-18 11:25:00,45.4,45.49,45.38,45.46,41297.27303332959,23.8512,23.8985,23.8407,23.8827,41297.273
2006-05-18 11:30:00,45.46,45.47,45.43,45.46,28279.654359780045,23.8827,23.8879,23.8669,23.8827,28279.6544
2006-05-18 11:35:00,45.45,45.45,45.39,45.43,10436.539108966446,23.8774,23.8774,23.8459,23.8669,10436.5391
2006-05-18 11:40:00,45.43,45.46,45.4,45.41,13354.281225451688,23.8669,23.8827,23.8512,23.8564,13354.2812
2006-05-18 11:45:00,45.4,45.43,45.39,45.41,11670.96846594097,23.8512,23.8669,23.8459,23.8564,11670.9685
2006-05-18 11:50:00,45.42,45.42,45.18,45.18,33554.03433958029,23.8617,23.8617,23.7356,23.7356,33554.0343
2006-05-18 11:55:00,45.19,45.29,45.19,45.28,26035.23734709909,23.7408,23.7934,23.7408,23.7881,26035.2373
2006-05-18 12:00:00,45.28,45.34,45.21,45.31,29962.967119290763,23.7881,23.8197,23.7514,23.8039,29962.9671
2006-05-18 12:05:00,45.31,45.44,45.29,45.41,23117.495230613848,23.8039,23.8722,23.7934,23.8564,23117.4952
2006-05-18 12:10:00,45.44,45.44,45.37,45.4,9987.655706430254,23.8722,23.8722,23.8354,23.8512,9987.6557
2006-05-18 12:15:00,45.4,45.42,45.23,45.27,22893.05352934575,23.8512,23.8617,23.7619,23.7829,22893.0535
2006-05-18 12:20:00,45.25,45.29,45.21,45.29,20873.078217932893,23.7724,23.7934,23.7514,23.7934,20873.0782
2006-05-18 12:25:00,45.29,45.32,45.26,45.31,13690.943777353832,23.7934,23.8091,23.7776,23.8039,13690.9438
2006-05-18 12:30:00,45.32,45.35,45.3,45.33,8192.12209628549,23.8091,23.8249,23.7986,23.8144,8192.1221
2006-05-18 12:35:00,45.32,45.35,45.3,45.31,5947.705083604534,23.8091,23.8249,23.7986,23.8039,5947.7051
2006-05-18 12:40:00,45.32,45.33,45.25,45.27,8304.342946919538,23.8091,23.8144,23.7724,23.7829,8304.3429
2006-05-18 12:45:00,45.29,45.31,45.26,45.26,6284.367635506676,23.7934,23.8039,23.7776,23.7776,6284.3676
2006-05-18 12:50:00,45.27,45.33,45.27,45.32,3927.729772191673,23.7829,23.8144,23.7829,23.8091,3927.7298
2006-05-18 12:55:00,45.32,45.37,45.32,45.36,4713.275726630008,23.8091,23.8354,23.8091,23.8302,4713.2757
2006-05-18 13:00:00,45.37,45.37,45.31,45.36,6396.588486140725,23.8354,23.8354,23.8039,23.8302,6396.5885
2006-05-18 13:05:00,45.36,45.36,45.28,45.28,15149.814835596451,23.8302,23.8302,23.7881,23.7881,15149.8148
2006-05-18 13:10:00,45.28,45.29,45.22,45.23,13915.385478621927,23.7881,23.7934,23.7566,23.7619,13915.3855
2006-05-18 13:15:00,45.22,45.27,45.22,45.27,17730.894400179553,23.7566,23.7829,23.7566,23.7829,17730.8944
2006-05-18 13:20:00,45.27,45.31,45.27,45.31,9538.772303894062,23.7829,23.8039,23.7829,23.8039,9538.7723
2006-05-18 13:25:00,45.32,45.37,45.3,45.37,19750.86971159241,23.8091,23.8354,23.7986,23.8354,19750.8697
2006-05-18 13:30:00,45.37,45.37,45.33,45.33,18628.66120525193,23.8354,23.8354,23.8144,23.8144,18628.6612
2006-05-18 13:35:00,45.34,45.39,45.34,45.36,19526.42801032432,23.8197,23.8459,23.8197,23.8302,19526.428
2006-05-18 13:40:00,45.36,45.37,45.29,45.37,30075.18796992481,23.8302,23.8354,23.7934,23.8354,30075.188
2006-05-18 13:45:00,45.37,45.45,45.36,45.45,61497.02614745819,23.8354,23.8774,23.8302,23.8774,61497.0261
2006-05-18 13:50:00,45.46,45.46,45.43,45.46,14476.489731792166,23.8827,23.8827,23.8669,23.8827,14476.4897
2006-05-18 13:55:00,45.46,45.51,45.46,45.51,15486.477387498597,23.8827,23.909,23.8827,23.909,15486.4774
2006-05-18 14:00:00,45.5,45.51,45.41,45.49,22893.05352934575,23.9037,23.909,23.8564,23.8985,22893.0535
2006-05-18 14:05:00,45.49,45.52,45.46,45.49,25923.016496465043,23.8985,23.9142,23.8827,23.8985,25923.0165
2006-05-18 14:10:00,45.49,45.51,45.43,45.43,17618.673549545503,23.8985,23.909,23.8669,23.8669,17618.6735
2006-05-18 14:15:00,45.42,45.52,45.42,45.52,22331.94927617552,23.8617,23.9142,23.8617,23.9142,22331.9493
2006-05-18 14:20:00,45.51,45.51,45.45,45.48,89327.79710470205,23.909,23.909,23.8774,23.8932,89327.7971
2006-05-18 14:25:00,45.48,45.5,45.37,45.41,21658.624172371223,23.8932,23.9037,23.8354,23.8564,21658.6242
2006-05-18 14:30:00,45.41,45.49,45.41,45.49,23678.599483784084,23.8564,23.8985,23.8564,23.8985,23678.5995
2006-05-18 14:35:00,45.49,45.56,45.49,45.56,34788.46369655482,23.8985,23.9352,23.8985,23.9352,34788.4637
2006-05-18 14:40:00,45.56,45.58,45.55,45.56,32992.93008641005,23.9352,23.9457,23.93,23.9352,32992.9301
2006-05-18 14:45:00,45.56,45.56,45.54,45.54,14813.15228369431,23.9352,23.9352,23.9247,23.9247,14813.1523
2006-05-18 14:50:00,45.55,45.57,45.54,45.55,34227.35944338458,23.93,23.9405,23.9247,23.93,34227.3594
2006-05-18 14:55:00,45.56,45.56,45.46,45.49,48591.6283245427,23.9352,23.9352,23.8827,23.8985,48591.6283
2006-05-18 15:00:00,45.49,45.5,45.46,45.48,24239.703736954325,23.8985,23.9037,23.8827,23.8932,24239.7037
2006-05-18 15:05:00,45.48,45.54,45.45,45.54,62843.67635506677,23.8932,23.9247,23.8774,23.9247,62843.6764
2006-05-18 15:10:00,45.54,45.54,45.41,45.45,52294.91639546627,23.9247,23.9247,23.8564,23.8774,52294.9164
2006-05-18 15:15:00,45.44,45.46,45.38,45.43,29401.86286612052,23.8722,23.8827,23.8407,23.8669,29401.8629
2006-05-18 15:20:00,45.43,45.46,45.32,45.33,33105.1509370441,23.8669,23.8827,23.8091,23.8144,33105.1509
2006-05-18 15:25:00,45.35,45.37,45.31,45.34,41858.37728649983,23.8249,23.8354,23.8039,23.8197,41858.3773
2006-05-18 15:30:00,45.35,45.45,45.35,45.44,24464.145438222426,23.8249,23.8774,23.8249,23.8722,24464.1454
2006-05-18 15:35:00,45.44,45.45,45.36,45.37,35349.56794972506,23.8722,23.8774,23.8302,23.8354,35349.5679
2006-05-18 15:40:00,45.37,45.37,45.21,45.24,43317.24834474245,23.8354,23.8354,23.7514,23.7671,43317.2483
2006-05-18 15:45:00,45.23,45.36,45.21,45.29,45561.66535742341,23.7619,23.8302,23.7514,23.7934,45561.6654
2006-05-18 15:50:00,45.3,45.38,45.29,45.34,49489.39512961508,23.7986,23.8407,23.7934,23.8197,49489.3951
2006-05-18 15:55:00,45.34,45.35,45.22,45.23,117607.45146448207,23.8197,23.8249,23.7566,23.7619,117607.4515
2006-05-19 09:30:00,45.4,45.54,45.37,45.37,366513.2981708001,23.8512,23.9247,23.8354,23.8354,366513.2982
2006-05-19 09:35:00,45.47,45.54,45.31,45.46,31534.05902816743,23.8879,23.9247,23.8039,23.8827,31534.059
2006-05-19 09:40:00,45.47,45.7,45.47,45.61,36920.65985860173,23.8879,24.0088,23.8879,23.9615,36920.6599
2006-05-19 09:45:00,45.63,45.76,45.45,45.45,111996.4089327797,23.972,24.0403,23.8774,23.8774,111996.4089
2006-05-19 09:50:00,45.44,45.53,45.37,45.44,99203.23196049826,23.8722,23.9195,23.8354,23.8722,99203.232
2006-05-19 09:55:00,45.46,45.51,45.4,45.46,48928.29087644485,23.8827,23.909,23.8512,23.8827,48928.2909
2006-05-19 10:00:00,45.46,45.47,45.41,45.46,26484.12074963528,23.8827,23.8879,23.8564,23.8827,26484.1207
2006-05-19 10:05:00,45.45,45.48,45.4,45.41,21658.624172371223,23.8774,23.8932,23.8512,23.8564,21658.6242
2006-05-19 10:10:00,45.41,45.43,45.33,45.33,26147.458197733136,23.8564,23.8669,23.8144,23.8144,26147.4582
2006-05-19 10:15:00,45.34,45.41,45.34,45.37,25698.574795196942,23.8197,23.8564,23.8197,23.8354,25698.5748
2006-05-19 10:20:00,45.37,45.37,45.24,45.32,18965.32375715408,23.8354,23.8354,23.7671,23.8091,18965.3238
2006-05-19 10:25:00,45.31,45.36,45.3,45.35,20199.753114128605,23.8039,23.8302,23.7986,23.8249,20199.7531
2006-05-19 10:30:00,45.36,45.38,45.3,45.31,31197.396476265287,23.8302,23.8407,23.7986,23.8039,31197.3965
2006-05-19 10:35:00,45.32,45.37,45.31,45.37,20536.41566603075,23.8091,23.8354,23.8039,23.8354,20536.4157
2006-05-19 10:40:00,45.37,45.4,45.34,45.37,16720.906744473123,23.8354,23.8512,23.8197,23.8354,16720.9067
2006-05-19 10:45:00,45.37,45.52,45.37,45.48,56895.97127146224,23.8354,23.9142,23.8354,23.8932,56895.9713
2006-05-19 10:50:00,45.46,45.55,45.43,45.53,46122.76961059365,23.8827,23.93,23.8669,23.9195,46122.7696
2006-05-19 10:55:00,45.54,45.6,45.48,45.54,35798.45135226125,23.9247,23.9562,23.8932,23.9247,35798.4514
2006-05-19 11:00:00,45.56,45.56,45.48,45.5,26371.89989900124,23.9352,23.9352,23.8932,23.9037,26371.8999
2006-05-19 11:05:00,45.5,45.51,45.44,45.44,21658.624172371223,23.9037,23.909,23.8722,23.8722,21658.6242
2006-05-19 11:10:00,45.41,45.44,45.21,45.29,39389.518572550776,23.8564,23.8722,23.7514,23.7934,39389.5186
2006-05-19 11:15:00,45.29,45.45,45.24,45.44,35349.56794972506,23.7934,23.8774,23.7671,23.8722,35349.5679
2006-05-19 11:20:00,45.44,45.61,45.41,45.49,49713.83683088318,23.8722,23.9615,23.8564,23.8985,49713.8368
2006-05-19 11:25:00,45.49,45.56,45.37,45.49,115138.59275053303,23.8985,23.9352,23.8354,23.8985,115138.5928
2006-05-19 11:30:00,45.49,45.61,45.49,45.55,39277.29772191673,23.8985,23.9615,23.8985,23.93,39277.2977
2006-05-19 11:35:00,45.55,45.56,45.39,45.48,36135.113904163394,23.93,23.9352,23.8459,23.8932,36135.1139
2006-05-19 11:40:00,45.48,45.5,45.4,45.45,13466.502076085735,23.8932,23.9037,23.8512,23.8774,13466.5021
2006-05-19 11:45:00,45.45,45.5,45.43,45.43,20985.29906856694,23.8774,23.9037,23.8669,23.8669,20985.2991
2006-05-19 11:50:00,45.44,45.45,45.37,45.41,131859.49949500617,23.8722,23.8774,23.8354,23.8564,131859.4995
2006-05-19 11:55:00,45.4,45.46,45.34,45.45,15262.035686230502,23.8512,23.8827,23.8197,23.8774,15262.0357
2006-05-19 12:00:00,45.45,45.49,45.42,45.46,9314.330602625969,23.8774,23.8985,23.8617,23.8827,9314.3306
2006-05-19 12:05:00,45.46,45.49,45.43,45.49,25474.13309392885,23.8827,23.8985,23.8669,23.8985,25474.1331
2006-05-19 12:10:00,45.49,45.58,45.47,45.47,22893.05352934575,23.8985,23.9457,23.8879,23.8879,22893.0535
2006-05-19 12:15:00,45.47,45.47,45.42,45.42,8416.563797553585,23.8879,23.8879,23.8617,23.8617,8416.5638
2006-05-19 12:20:00,45.4,45.43,45.37,45.4,5611.04253170239,23.8512,23.8669,23.8354,23.8512,5611.0425
2006-05-19 12:25:00,45.39,45.44,45.38,45.44,10324.318258332398,23.8459,23.8722,23.8407,23.8722,10324.3183
2006-05-19 12:30:00,45.43,45.49,45.4,45.42,14700.93143306026,23.8669,23.8985,23.8512,23.8617,14700.9314
2006-05-19 12:35:00,45.44,45.55,45.43,45.55,24127.48288632028,23.8722,23.93,23.8669,23.93,24127.4829
2006-05-19 12:40:00,45.55,45.68,45.48,45.68,25923.016496465043,23.93,23.9983,23.8932,23.9983,25923.0165
2006-05-19 12:45:00,45.66,45.67,45.47,45.5,19975.31141286051,23.9878,23.993,23.8879,23.9037,19975.3114
2006-05-19 12:50:00,45.49,45.55,45.48,45.55,10548.759959600491,23.8985,23.93,23.8932,23.93,10548.76
2006-05-19 12:55:00,45.57,45.59,45.54,45.57,19638.648860958365,23.9405,23.951,23.9247,23.9405,19638.6489
2006-05-19 13:00:00,45.57,45.62,45.54,45.61,21770.84502300528,23.9405,23.9668,23.9247,23.9615,21770.845
2006-05-19 13:05:00,45.62,45.64,45.58,45.61,20199.753114128605,23.9668,23.9773,23.9457,23.9615,20199.7531
2006-05-19 13:10:00,45.59,45.62,45.59,45.62,11222.08506340478,23.951,23.9668,23.951,23.9668,11222.0851
2006-05-19 13:15:00,45.62,45.71,45.62,45.7,17169.790147009313,23.9668,24.014,23.9668,24.0088,17169.7901
2006-05-19 13:20:00,45.7,45.83,45.7,45.83,23454.15778251599,24.0088,24.0771,24.0088,24.0771,23454.1578
2006-05-19 13:25:00,45.83,45.89,45.83,45.84,32207.38413197172,24.0771,24.1086,24.0771,24.0823,32207.3841
2006-05-19 13:30:00,45.81,45.82,45.74,45.74,13242.06037481764,24.0666,24.0718,24.0298,24.0298,13242.0604
2006-05-19 13:35:00,45.74,45.74,45.7,45.7,10548.759959600491,24.0298,24.0298,24.0088,24.0088,10548.76
2006-05-19 13:40:00,45.7,45.8,45.68,45.8,16720.906744473123,24.0088,24.0613,23.9983,24.0613,16720.9067
2006-05-19 13:45:00,45.81,45.89,45.8,45.86,20087.532263494555,24.0666,24.1086,24.0613,24.0928,20087.5323
2006-05-19 13:50:00,45.86,45.89,45.79,45.8,15374.256536864548,24.0928,24.1086,24.0561,24.0613,15374.2565
2006-05-19 13:55:00,45.79,45.85,45.79,45.82,33666.25519021434,24.0561,24.0876,24.0561,24.0718,33666.2552
2006-05-19 14:00:00,45.82,45.86,45.8,45.83,27381.887554707664,24.0718,24.0928,24.0613,24.0771,27381.8876
2006-05-19 14:05:00,45.84,45.84,45.8,45.82,12119.851868477162,24.0823,24.0823,24.0613,24.0718,12119.8519
2006-05-19 14:10:00,45.83,45.89,45.81,45.89,17057.569296375266,24.0771,24.1086,24.0666,24.1086,17057.5693
2006-05-19 14:15:00,45.89,45.98,45.89,45.94,50499.38278532151,24.1086,24.1559,24.1086,24.1349,50499.3828
2006-05-19 14:20:00,45.93,45.96,45.93,45.96,28616.31691168219,24.1296,24.1454,24.1296,24.1454,28616.3169
2006-05-19 14:25:00,45.96,46.07,45.96,46.04,54202.67085624509,24.1454,24.2032,24.1454,24.1874,54202.6709
2006-05-19 14:30:00,46.03,46.07,45.96,45.96,62507.01380316463,24.1821,24.2032,24.1454,24.1454,62507.0138
2006-05-19 14:35:00,45.96,46.01,45.95,45.96,32768.48838514196,24.1454,24.1716,24.1401,24.1454,32768.4884
2006-05-19 14:40:00,45.97,46.04,45.96,46.03,26035.23734709909,24.1506,24.1874,24.1454,24.1821,26035.2373
2006-05-19 14:45:00,46.03,46.03,45.99,46.0,26708.562450903377,24.1821,24.1821,24.1611,24.1664,26708.5625
2006-05-19 14:50:00,45.99,45.99,45.89,45.93,36247.33475479744,24.1611,24.1611,24.1086,24.1296,36247.3348
2006-05-19 14:55:00,45.92,45.95,45.89,45.89,38716.19346874649,24.1244,24.1401,24.1086,24.1086,38716.1935
2006-05-19 15:00:00,45.88,45.92,45.88,45.9,22668.611828077657,24.1033,24.1244,24.1033,24.1139,22668.6118
2006-05-19 15:05:00,45.89,45.9,45.82,45.83,18067.556952081697,24.1086,24.1139,24.0718,24.0771,18067.557
2006-05-19 15:10:00,45.84,45.84,45.8,45.84,55100.43766131747,24.0823,24.0823,24.0613,24.0823,55100.4377
2006-05-19 15:15:00,45.84,45.86,45.82,45.83,17618.673549545503,24.0823,24.0928,24.0718,24.0771,17618.6735
2006-05-19 15:20:00,45.83,45.85,45.78,45.81,28391.87521041409,24.0771,24.0876,24.0508,24.0666,28391.8752
2006-05-19 15:25:00,45.82,45.89,45.79,45.88,80125.68735271013,24.0718,24.1086,24.0561,24.1033,80125.6874
2006-05-19 15:30:00,45.89,45.89,45.79,45.79,24464.145438222426,24.1086,24.1086,24.0561,24.0561,24464.1454
2006-05-19 15:35:00,45.79,45.79,45.73,45.79,41970.59813713388,24.0561,24.0561,24.0245,24.0561,41970.5981
2006-05-19 15:40:00,45.79,45.88,45.78,45.87,52743.79979800247,24.0561,24.1033,24.0508,24.0981,52743.7998
2006-05-19 15:45:00,45.87,45.95,45.87,45.91,38042.8683649422,24.0981,24.1401,24.0981,24.1191,38042.8684
2006-05-19 15:50:00,45.9,45.96,45.89,45.95,51733.81214229604,24.1139,24.1454,24.1086,24.1401,51733.8121
2006-05-19 15:55:00,45.96,45.99,45.88,45.89,53753.787453708894,24.1454,24.1611,24.1033,24.1086,53753.7875
2006-05-22 09:30:00,45.89,45.99,45.86,45.99,73167.99461339916,24.1086,24.1611,24.0928,24.1611,73167.9946
2006-05-22 09:35:00,46.0,46.22,45.98,45.99,31646.27987880148,24.1664,24.282,24.1559,24.1611,31646.2799
2006-05-22 09:40:00,46.11,46.18,45.95,46.11,102008.75322634944,24.2242,24.261,24.1401,24.2242,102008.7532
2006-05-22 09:45:00,46.11,46.15,45.95,45.97,45225.00280552126,24.2242,24.2452,24.1401,24.1506,45225.0028
2006-05-22 09:50:00,46.0,46.07,45.86,46.03,40736.16878015935,24.1664,24.2032,24.0928,24.1821,40736.1688
2006-05-22 09:55:00,46.0,46.0,45.78,45.91,33778.476040848385,24.1664,24.1664,24.0508,24.1191,33778.476
2006-05-22 10:00:00,45.9,45.9,45.75,45.88,30524.071372461003,24.1139,24.1139,24.035,24.1033,30524.0714
2006-05-22 10:05:00,45.92,45.92,45.72,45.74,33554.03433958029,24.1244,24.1244,24.0193,24.0298,33554.0343
2006-05-22 10:10:00,45.8,45.86,45.77,45.83,16608.685893839076,24.0613,24.0928,24.0456,24.0771,16608.6859
2006-05-22 10:15:00,45.84,45.85,45.74,45.8,21995.28672427337,24.0823,24.0876,24.0298,24.0613,21995.2867
2006-05-22 10:20:00,45.8,45.8,45.73,45.74,19189.76545842217,24.0613,24.0613,24.0245,24.0298,19189.7655
2006-05-22 10:25:00,45.75,45.85,45.73,45.78,30972.9547749972,24.035,24.0876,24.0245,24.0508,30972.9548
2006-05-22 10:30:00,45.78,45.88,45.75,45.85,33441.813488946245,24.0508,24.1033,24.035,24.0876,33441.8135
2006-05-22 10:35:00,45.88,45.89,45.86,45.86,40960.61048142744,24.1033,24.1086,24.0928,24.0928,40960.6105
2006-05-22 10:40:00,45.86,45.91,45.83,45.9,21434.18247110313,24.0928,24.1191,24.0771,24.1139,21434.1825
2006-05-22 10:45:00,45.9,45.91,45.81,45.85,27045.22500280552,24.1139,24.1191,24.0666,24.0876,27045.225
2006-05-22 10:50:00,45.86,45.92,45.84,45.88,26035.23734709909,24.0928,24.1244,24.0823,24.1033,26035.2373
2006-05-22 10:55:00,45.89,45.9,45.81,45.82,22556.390977443607,24.1086,24.1139,24.0666,24.0718,22556.391
2006-05-22 11:00:00,45.83,45.84,45.7,45.73,17843.1152508136,24.0771,24.0823,24.0088,24.0245,17843.1153
2006-05-22 11:05:00,45.72,45.83,45.7,45.76,26820.783301537424,24.0193,24.0771,24.0088,24.0403,26820.7833
2006-05-22 11:10:00,45.78,45.78,45.65,45.66,38155.08921557625,24.0508,24.0508,23.9825,23.9878,38155.0892
2006-05-22 11:15:00,45.63,45.65,45.6,45.62,23566.37863315004,23.972,23.9825,23.9562,23.9668,23566.3786
2006-05-22 11:20:00,45.62,45.76,45.62,45.71,41185.052182695545,23.9668,24.0403,23.9668,24.014,41185.0522
2006-05-22 11:25:00,45.7,45.72,45.66,45.71,11895.410167209067,24.0088,24.0193,23.9878,24.014,11895.4102
2006-05-22 11:30:00,45.72,45.78,45.59,45.74,71821.34440579059,24.0193,24.0508,23.951,24.0298,71821.3444
2006-05-22 11:35:00,45.74,45.78,45.69,45.7,17955.336101447647,24.0298,24.0508,24.0035,24.0088,17955.3361
2006-05-22 11:40:00,45.67,45.68,45.54,45.54,17506.452698911457,23.993,23.9983,23.9247,23.9247,17506.4527
2006-05-22 11:45:00,45.54,45.58,45.51,45.53,24913.02884075861,23.9247,23.9457,23.909,23.9195,24913.0288
2006-05-22 11:50:00,45.53,45.53,45.41,45.46,36022.89305352934,23.9195,23.9195,23.8564,23.8827,36022.8931
2006-05-22 11:55:00,45.45,45.67,45.45,45.63,33554.03433958029,23.8774,23.993,23.8774,23.972,33554.0343
2006-05-22 12:00:00,45.62,45.75,45.62,45.75,25923.016496465043,23.9668,24.035,23.9668,24.035,25923.0165
2006-05-22 12:05:00,45.75,45.89,45.74,45.84,43766.13174727864,24.035,24.1086,24.0298,24.0823,43766.1317
2006-05-22 12:10:00,45.85,45.85,45.76,45.76,21434.18247110313,24.0876,24.0876,24.0403,24.0403,21434.1825
2006-05-22 12:15:00,45.77,45.78,45.69,45.78,70025.81079564583,24.0456,24.0508,24.0035,24.0508,70025.8108
2006-05-22 12:20:00,45.78,45.81,45.72,45.73,16833.12759510717,24.0508,24.0666,24.0193,24.0245,16833.1276
2006-05-22 12:25:00,45.75,45.79,45.67,45.7,26708.562450903377,24.035,24.0561,23.993,24.0088,26708.5625
2006-05-22 12:30:00,45.71,45.8,45.7,45.77,27494.10840534171,24.014,24.0613,24.0088,24.0456,27494.1084
2006-05-22 12:35:00,45.77,45.77,45.63,45.64,23566.37863315004,24.0456,24.0456,23.972,23.9773,23566.3786
2006-05-22 12:40:00,45.64,45.7,45.59,45.61,29289.642015486475,23.9773,24.0088,23.951,23.9615,29289.642
2006-05-22 12:45:00,45.6,45.66,45.58,45.6,32880.709235776005,23.9562,23.9878,23.9457,23.9562,32880.7092
2006-05-22 12:50:00,45.61,45.62,45.54,45.54,49489.39512961508,23.9615,23.9668,23.9247,23.9247,49489.3951
2006-05-22 12:55:00,45.54,45.56,45.44,45.54,42531.70239030412,23.9247,23.9352,23.8722,23.9247,42531.7024
2006-05-22 13:00:00,45.54,45.6,45.46,45.48,58467.0631803389,23.9247,23.9562,23.8827,23.8932,58467.0632
2006-05-22 13:05:00,45.49,45.5,45.43,45.43,33778.476040848385,23.8985,23.9037,23.8669,23.8669,33778.476
2006-05-22 13:10:00,45.46,45.52,45.44,45.46,17955.336101447647,23.8827,23.9142,23.8722,23.8827,17955.3361
2006-05-22 13:15:00,45.46,45.54,45.45,45.48,63180.33890696892,23.8827,23.9247,23.8774,23.8932,63180.3389
2006-05-22 13:20:00,45.51,45.59,45.48,45.5,30972.9547749972,23.909,23.951,23.8932,23.9037,30972.9548
2006-05-22 13:25:00,45.52,45.59,45.5,45.56,20873.078217932893,23.9142,23.951,23.9037,23.9352,20873.0782
2006-05-22 13:30:00,45.59,45.6,45.54,45.54,19414.207159690268,23.951,23.9562,23.9247,23.9247,19414.2072
2006-05-22 13:35:00,45.55,45.55,45.48,45.53,21434.18247110313,23.93,23.93,23.8932,23.9195,21434.1825
2006-05-22 13:40:00,45.54,45.57,45.49,45.54,16384.24419257098,23.9247,23.9405,23.8985,23.9247,16384.2442
2006-05-22 13:45:00,45.53,45.58,45.5,45.51,13690.943777353832,23.9195,23.9457,23.9037,23.909,13690.9438
2006-05-22 13:50:00,45.52,45.57,45.49,45.51,17057.569296375266,23.9142,23.9405,23.8985,23.909,17057.5693
2006-05-22 13:55:00,45.52,45.56,45.51,45.54,17843.1152508136,23.9142,23.9352,23.909,23.9247,17843.1153
2006-05-22 14:00:00,45.53,45.53,45.42,45.44,29962.967119290763,23.9195,23.9195,23.8617,23.8722,29962.9671
2006-05-22 14:05:00,45.39,45.52,45.39,45.5,13354.281225451688,23.8459,23.9142,23.8459,23.9037,13354.2812
2006-05-22 14:10:00,45.52,45.68,45.51,45.62,28840.758612950285,23.9142,23.9983,23.909,23.9668,28840.7586
2006-05-22 14:15:00,45.62,45.77,45.62,45.69,47693.86151947032,23.9668,24.0456,23.9668,24.0035,47693.8615
2006-05-22 14:20:00,45.69,45.69,45.6,45.62,47918.30322073841,24.0035,24.0035,23.9562,23.9668,47918.3032
2006-05-22 14:25:00,45.62,45.71,45.62,45.64,25923.016496465043,23.9668,24.014,23.9668,23.9773,25923.0165
2006-05-22 14:30:00,45.63,45.63,45.59,45.62,41409.49388396364,23.972,23.972,23.951,23.9668,41409.4939
2006-05-22 14:35:00,45.61,45.64,45.6,45.62,17282.01099764336,23.9615,23.9773,23.9562,23.9668,17282.011
2006-05-22 14:40:00,45.62,45.68,45.6,45.65,68118.05633486701,23.9668,23.9983,23.9562,23.9825,68118.0563
2006-05-22 14:45:00,45.65,45.7,45.65,45.7,23117.495230613848,23.9825,24.0088,23.9825,24.0088,23117.4952
2006-05-22 14:50:00,45.7,45.73,45.69,45.7,21770.84502300528,24.0088,24.0245,24.0035,24.0088,21770.845
2006-05-22 14:55:00,45.7,45.77,45.7,45.77,41072.8313320615,24.0088,24.0456,24.0088,24.0456,41072.8313
2006-05-22 15:00:00,45.77,45.79,45.69,45.79,31870.72158006957,24.0456,24.0561,24.0035,24.0561,31870.7216
2006-05-22 15:05:00,45.79,45.85,45.79,45.84,30411.85052182696,24.0561,24.0876,24.0561,24.0823,30411.8505
2006-05-22 15:10:00,45.84,45.87,45.79,45.82,47469.41981820222,24.0823,24.0981,24.0561,24.0718,47469.4198
2006-05-22 15:15:00,45.79,45.84,45.78,45.81,20760.85736729884,24.0561,24.0823,24.0508,24.0666,20760.8574
2006-05-22 15:20:00,45.81,45.96,45.8,45.9,33217.37178767815,24.0666,24.1454,24.0613,24.1139,33217.3718
2006-05-22 15:25:00,45.9,45.95,45.87,45.94,26708.562450903377,24.1139,24.1401,24.0981,24.1349,26708.5625
2006-05-22 15:30:00,45.94,45.97,45.9,45.96,47581.64066883627,24.1349,24.1506,24.1139,24.1454,47581.6407
2006-05-22 15:35:00,45.95,45.96,45.91,45.93,34788.46369655482,24.1401,24.1454,24.1191,24.1296,34788.4637
2006-05-22 15:40:00,45.95,45.95,45.82,45.86,59028.167433509145,24.1401,24.1401,24.0718,24.0928,59028.1674
2006-05-22 15:45:00,45.86,45.94,45.84,45.91,50162.72023341936,24.0928,24.1349,24.0823,24.1191,50162.7202
2006-05-22 15:50:00,45.91,45.92,45.86,45.86,59028.167433509145,24.1191,24.1244,24.0928,24.0928,59028.1674
2006-05-22 15:55:00,45.86,45.86,45.79,45.8,60487.038491751766,24.0928,24.0928,24.0561,24.0613,60487.0385
2006-05-23 09:30:00,45.94,45.98,45.85,45.95,65873.63932218606,24.1349,24.1559,24.0876,24.1401,65873.6393
2006-05-23 09:35:00,45.94,46.18,45.94,46.11,34900.68454718887,24.1349,24.261,24.1349,24.2242,34900.6845
2006-05-23 09:40:00,46.11,46.29,46.02,46.02,67220.28952979464,24.2242,24.3187,24.1769,24.1769,67220.2895
2006-05-23 09:45:00,46.03,46.1,45.92,46.01,46010.5487599596,24.1821,24.2189,24.1244,24.1716,46010.5488
2006-05-23 09:50:00,46.01,46.04,45.94,45.96,27718.550106609808,24.1716,24.1874,24.1349,24.1454,27718.5501
2006-05-23 09:55:00,45.98,46.03,45.93,45.93,20311.97396476265,24.1559,24.1821,24.1296,24.1296,20311.974
2006-05-23 10:00:00,45.94,46.03,45.91,45.92,27718.550106609808,24.1349,24.1821,24.1191,24.1244,27718.5501
2006-05-23 10:05:00,45.93,46.02,45.93,46.0,26147.458197733136,24.1296,24.1769,24.1296,24.1664,26147.4582
2006-05-23 10:10:00,45.98,46.03,45.94,46.01,52407.13724610032,24.1559,24.1821,24.1349,24.1716,52407.1372
2006-05-23 10:15:00,46.02,46.02,45.91,45.91,98978.79025923015,24.1769,24.1769,24.1191,24.1191,98978.7903
2006-05-23 10:20:00,45.94,45.96,45.86,45.88,40736.16878015935,24.1349,24.1454,24.0928,24.1033,40736.1688
2006-05-23 10:25:00,45.9,45.93,45.86,45.89,9426.551453260015,24.1139,24.1296,24.0928,24.1086,9426.5515
2006-05-23 10:30:00,45.89,45.97,45.89,45.93,18628.66120525193,24.1086,24.1506,24.1086,24.1296,18628.6612
2006-05-23 10:35:00,45.91,46.1,45.9,46.07,68566.93973740321,24.1191,24.2189,24.1139,24.2032,68566.9397
2006-05-23 10:40:00,46.07,46.1,46.04,46.07,39950.62282572102,24.2032,24.2189,24.1874,24.2032,39950.6228
2006-05-23 10:45:00,46.08,46.08,45.95,45.99,25810.795645831,24.2084,24.2084,24.1401,24.1611,25810.7956
2006-05-23 10:50:00,45.98,46.0,45.94,45.97,16833.12759510717,24.1559,24.1664,24.1349,24.1506,16833.1276
2006-05-23 10:55:00,45.95,46.02,45.95,46.02,11446.526764672875,24.1401,24.1769,24.1401,24.1769,11446.5268
2006-05-23 11:00:00,46.01,46.05,46.0,46.03,24351.92458758837,24.1716,24.1927,24.1664,24.1821,24351.9246
2006-05-23 11:05:00,46.03,46.04,45.91,45.91,16720.906744473123,24.1821,24.1874,24.1191,24.1191,16720.9067
2006-05-23 11:10:00,45.9,46.0,45.87,45.98,24464.145438222426,24.1139,24.1664,24.0981,24.1559,24464.1454
2006-05-23 11:15:00,45.99,46.04,45.91,46.04,16720.906744473123,24.1611,24.1874,24.1191,24.1874,16720.9067
2006-05-23 11:20:00,46.04,46.05,45.92,45.95,15486.477387498597,24.1874,24.1927,24.1244,24.1401,15486.4774
2006-05-23 11:25:00,45.95,46.0,45.9,45.97,12232.072719111213,24.1401,24.1664,24.1139,24.1506,12232.0727
2006-05-23 11:30:00,45.97,46.06,45.97,46.03,12456.514420379306,24.1506,24.1979,24.1506,24.1821,12456.5144
2006-05-23 11:35:00,46.02,46.14,46.01,46.02,18740.882055885984,24.1769,24.2399,24.1716,24.1769,18740.8821
2006-05-23 11:40:00,46.03,46.07,46.03,46.04,40511.72707889126,24.1821,24.2032,24.1821,24.1874,40511.7271
2006-05-23 11:45:00,46.02,46.05,45.95,45.98,9987.655706430254,24.1769,24.1927,24.1401,24.1559,9987.6557
2006-05-23 11:50:00,45.95,46.03,45.95,45.99,12680.9561216474,24.1401,24.1821,24.1401,24.1611,12680.9561
2006-05-23 11:55:00,45.97,45.97,45.92,45.93,7518.796992481202,24.1506,24.1506,24.1244,24.1296,7518.797
2006-05-23 12:00:00,45.93,45.95,45.83,45.85,17169.790147009313,24.1296,24.1401,24.0771,24.0876,17169.7901
2006-05-23 12:05:00,45.86,45.95,45.86,45.92,10660.98081023454,24.0928,24.1401,24.0928,24.1244,10660.9808
2006-05-23 12:10:00,45.95,45.98,45.93,45.94,9202.10975199192,24.1401,24.1559,24.1296,24.1349,9202.1098
2006-05-23 12:15:00,45.94,46.01,45.94,46.0,8416.563797553585,24.1349,24.1716,24.1349,24.1664,8416.5638
2006-05-23 12:20:00,45.99,45.99,45.94,45.94,8641.00549882168,24.1611,24.1611,24.1349,24.1349,8641.0055
2006-05-23 12:25:00,45.93,46.01,45.93,46.01,12344.293569745258,24.1296,24.1716,24.1296,24.1716,12344.2936
2006-05-23 12:30:00,46.01,46.01,45.97,45.99,8416.563797553585,24.1716,24.1716,24.1506,24.1611,8416.5638
2006-05-23 12:35:00,45.99,46.04,45.98,46.03,12119.851868477162,24.1611,24.1874,24.1559,24.1821,12119.8519
2006-05-23 12:40:00,46.02,46.08,46.02,46.04,8641.00549882168,24.1769,24.2084,24.1769,24.1874,8641.0055
2006-05-23 12:45:00,46.05,46.08,45.99,45.99,10885.422511502637,24.1927,24.2084,24.1611,24.1611,10885.4225
2006-05-23 12:50:00,45.99,46.0,45.95,45.98,15823.13993940074,24.1611,24.1664,24.1401,24.1559,15823.1399
2006-05-23 12:55:00,45.98,45.99,45.95,45.96,12456.514420379306,24.1559,24.1611,24.1401,24.1454,12456.5144
2006-05-23 13:00:00,45.95,46.02,45.95,45.97,12007.631017843114,24.1401,24.1769,24.1401,24.1506,12007.631
2006-05-23 13:05:00,45.98,46.02,45.98,46.0,9426.551453260015,24.1559,24.1769,24.1559,24.1664,9426.5515
2006-05-23 13:10:00,46.01,46.08,46.01,46.08,11895.410167209067,24.1716,24.2084,24.1716,24.2084,11895.4102
2006-05-23 13:15:00,46.08,46.09,46.04,46.09,5386.600830434294,24.2084,24.2137,24.1874,24.2137,5386.6008
2006-05-23 13:20:00,46.07,46.09,46.06,46.08,7518.796992481202,24.2032,24.2137,24.1979,24.2084,7518.797
2006-05-23 13:25:00,46.07,46.11,46.05,46.05,5386.600830434294,24.2032,24.2242,24.1927,24.1927,5386.6008
2006-05-23 13:30:00,46.07,46.15,46.05,46.14,10212.09740769835,24.2032,24.2452,24.1927,24.2399,10212.0974
2006-05-23 13:35:00,46.13,46.19,46.11,46.12,12007.631017843114,24.2347,24.2662,24.2242,24.2294,12007.631
2006-05-23 13:40:00,46.11,46.14,46.11,46.13,7069.913589945011,24.2242,24.2399,24.2242,24.2347,7069.9136
2006-05-23 13:45:00,46.12,46.18,46.11,46.13,13915.385478621927,24.2294,24.261,24.2242,24.2347,13915.3855
2006-05-23 13:50:00,46.13,46.15,46.11,46.14,14700.93143306026,24.2347,24.2452,24.2242,24.2399,14700.9314
2006-05-23 13:55:00,46.11,46.13,46.09,46.11,15037.593984962405,24.2242,24.2347,24.2137,24.2242,15037.594
2006-05-23 14:00:00,46.09,46.11,46.09,46.1,64639.209965211536,24.2137,24.2242,24.2137,24.2189,64639.21
2006-05-23 14:05:00,46.1,46.11,46.03,46.08,11783.18931657502,24.2189,24.2242,24.1821,24.2084,11783.1893
2006-05-23 14:10:00,46.06,46.12,46.03,46.1,17730.894400179553,24.1979,24.2294,24.1821,24.2189,17730.8944
2006-05-23 14:15:00,46.11,46.14,46.05,46.05,7518.796992481202,24.2242,24.2399,24.1927,24.1927,7518.797
2006-05-23 14:20:00,46.07,46.1,46.02,46.1,13915.385478621927,24.2032,24.2189,24.1769,24.2189,13915.3855
2006-05-23 14:25:00,46.1,46.11,46.05,46.09,10997.643362136683,24.2189,24.2242,24.1927,24.2137,10997.6434
2006-05-23 14:30:00,46.09,46.16,46.07,46.12,18516.440354617887,24.2137,24.2504,24.2032,24.2294,18516.4404
2006-05-23 14:35:00,46.12,46.15,46.11,46.11,12905.397822915496,24.2294,24.2452,24.2242,24.2242,12905.3978
2006-05-23 14:40:00,46.12,46.15,46.06,46.13,20648.6365166648,24.2294,24.2452,24.1979,24.2347,20648.6365
2006-05-23 14:45:00,46.13,46.13,46.03,46.04,23229.71608124789,24.2347,24.2347,24.1821,24.1874,23229.7161
2006-05-23 14:50:00,46.06,46.09,45.98,46.0,27830.77095724385,24.1979,24.2137,24.1559,24.1664,27830.771
2006-05-23 14:55:00,45.99,46.05,45.98,46.01,16833.12759510717,24.1611,24.1927,24.1559,24.1716,16833.1276
2006-05-23 15:00:00,46.03,46.03,45.95,45.99,23903.04118505218,24.1821,24.1821,24.1401,24.1611,23903.0412
2006-05-23 15:05:00,46.01,46.03,46.0,46.01,14925.373134328358,24.1716,24.1821,24.1664,24.1716,14925.3731
2006-05-23 15:10:00,46.01,46.07,46.0,46.05,12793.17697228145,24.1716,24.2032,24.1664,24.1927,12793.177
2006-05-23 15:15:00,46.04,46.07,46.02,46.05,14027.606329255976,24.1874,24.2032,24.1769,24.1927,14027.6063
2006-05-23 15:20:00,46.06,46.06,46.01,46.01,18067.556952081697,24.1979,24.1979,24.1716,24.1716,18067.557
2006-05-23 15:25:00,46.01,46.02,45.96,45.98,12568.735271013353,24.1716,24.1769,24.1454,24.1559,12568.7353
2006-05-23 15:30:00,45.99,46.01,45.95,45.96,19301.98630905622,24.1611,24.1716,24.1401,24.1454,19301.9863
2006-05-23 15:35:00,45.97,46.02,45.94,45.95,61833.68869936034,24.1506,24.1769,24.1349,24.1401,61833.6887
2006-05-23 15:40:00,45.98,45.98,45.88,45.89,67669.17293233082,24.1559,24.1559,24.1033,24.1086,67669.1729
2006-05-23 15:45:00,45.89,45.9,45.82,45.88,63517.001458871055,24.1086,24.1139,24.0718,24.1033,63517.0015
2006-05-23 15:50:00,45.88,45.89,45.8,45.8,51621.59129166199,24.1033,24.1086,24.0613,24.0613,51621.5913
2006-05-23 15:55:00,45.8,45.8,45.72,45.72,70362.47334754797,24.0613,24.0613,24.0193,24.0193,70362.4733
2006-05-24 09:30:00,45.62,45.62,45.49,45.6,180338.9069689148,23.9668,23.9668,23.8985,23.9562,180338.907
2006-05-24 09:35:00,45.59,45.75,45.52,45.56,37257.32241050387,23.951,24.035,23.9142,23.9352,37257.3224
2006-05-24 09:40:00,45.57,45.62,45.51,45.57,30411.85052182696,23.9405,23.9668,23.909,23.9405,30411.8505
2006-05-24 09:45:00,45.54,45.8,45.43,45.78,45449.44450678936,23.9247,24.0613,23.8669,24.0508,45449.4445
2006-05-24 09:50:00,45.78,45.84,45.62,45.7,85063.40478060824,24.0508,24.0823,23.9668,24.0088,85063.4048
2006-05-24 09:55:00,45.68,45.77,45.67,45.73,30411.85052182696,23.9983,24.0456,23.993,24.0245,30411.8505
2006-05-24 10:00:00,45.73,45.94,45.65,45.84,265851.19515205926,24.0245,24.1349,23.9825,24.0823,265851.1952
2006-05-24 10:05:00,45.84,45.86,45.71,45.76,47581.64066883627,24.0823,24.0928,24.014,24.0403,47581.6407
2006-05-24 10:10:00,45.78,45.8,45.68,45.73,22107.507574907417,24.0508,24.0613,23.9983,24.0245,22107.5076
2006-05-24 10:15:00,45.73,45.73,45.66,45.67,58803.72573224104,24.0245,24.0245,23.9878,23.993,58803.7257
2006-05-24 10:20:00,45.68,45.71,45.68,45.7,14252.04803052407,23.9983,24.014,23.9983,24.0088,14252.048
2006-05-24 10:25:00,45.71,45.71,45.68,45.71,62282.57210189653,24.014,24.014,23.9983,24.014,62282.5721
2006-05-24 10:30:00,45.71,45.73,45.66,45.71,35798.45135226125,24.014,24.0245,23.9878,24.014,35798.4514
2006-05-24 10:35:00,45.73,45.83,45.71,45.79,57905.95892716866,24.0245,24.0771,24.014,24.0561,57905.9589
2006-05-24 10:40:00,45.78,45.78,45.7,45.71,48254.96577264056,24.0508,24.0508,24.0088,24.014,48254.9658
2006-05-24 10:45:00,45.71,45.72,45.7,45.7,142408.25945460665,24.014,24.0193,24.0088,24.0088,142408.2595
2006-05-24 10:50:00,45.7,45.75,45.69,45.7,19863.09056222646,24.0088,24.035,24.0035,24.0088,19863.0906
2006-05-24 10:55:00,45.7,45.7,45.61,45.61,8079.901245651442,24.0088,24.0088,23.9615,23.9615,8079.9012
2006-05-24 11:00:00,45.61,45.61,45.55,45.56,18179.777802715744,23.9615,23.9615,23.93,23.9352,18179.7778
2006-05-24 11:05:00,45.56,45.66,45.56,45.59,28616.31691168219,23.9352,23.9878,23.9352,23.951,28616.3169
2006-05-24 11:10:00,45.59,45.62,45.57,45.6,19077.544607788124,23.951,23.9668,23.9405,23.9562,19077.5446
2006-05-24 11:15:00,45.6,45.62,45.51,45.54,42868.36494220626,23.9562,23.9668,23.909,23.9247,42868.3649
2006-05-24 11:20:00,45.52,45.63,45.5,45.63,17506.452698911457,23.9142,23.972,23.9037,23.972,17506.4527
2006-05-24 11:25:00,45.63,45.66,45.52,45.54,30299.629671192903,23.972,23.9878,23.9142,23.9247,30299.6297
2006-05-24 11:30:00,45.54,45.54,45.39,45.48,48479.40747390865,23.9247,23.9247,23.8459,23.8932,48479.4075
2006-05-24 11:35:00,45.47,45.49,45.44,45.46,27606.32925597576,23.8879,23.8985,23.8722,23.8827,27606.3293
2006-05-24 11:40:00,45.46,45.59,45.46,45.59,16945.348445741216,23.8827,23.951,23.8827,23.951,16945.3484
2006-05-24 11:45:00,45.58,45.67,45.58,45.6,20536.41566603075,23.9457,23.993,23.9457,23.9562,20536.4157
2006-05-24 11:50:00,45.61,45.69,45.59,45.67,16047.581640668835,23.9615,24.0035,23.951,23.993,16047.5816
2006-05-24 11:55:00,45.67,45.8,45.67,45.76,16720.906744473123,23.993,24.0613,23.993,24.0403,16720.9067
2006-05-24 12:00:00,45.76,45.79,45.71,45.77,20648.6365166648,24.0403,24.0561,24.014,24.0456,20648.6365
2006-05-24 12:05:00,45.77,45.78,45.73,45.73,14813.15228369431,24.0456,24.0508,24.0245,24.0245,14813.1523
2006-05-24 12:10:00,45.73,45.78,45.67,45.67,12344.293569745258,24.0245,24.0508,23.993,23.993,12344.2936
2006-05-24 12:15:00,45.67,45.71,45.66,45.66,3591.06722028953,23.993,24.014,23.9878,23.9878,3591.0672
2006-05-24 12:20:00,45.66,45.71,45.66,45.68,29289.642015486475,23.9878,24.014,23.9878,23.9983,29289.642
2006-05-24 12:25:00,45.68,45.78,45.62,45.64,47918.30322073841,23.9983,24.0508,23.9668,23.9773,47918.3032
2006-05-24 12:30:00,45.64,45.7,45.62,45.62,13915.385478621927,23.9773,24.0088,23.9668,23.9668,13915.3855
2006-05-24 12:35:00,45.62,45.66,45.6,45.61,24351.92458758837,23.9668,23.9878,23.9562,23.9615,24351.9246
2006-05-24 12:40:00,45.6,45.62,45.54,45.55,36920.65985860173,23.9562,23.9668,23.9247,23.93,36920.6599
2006-05-24 12:45:00,45.55,45.6,45.51,45.59,35686.2305016272,23.93,23.9562,23.909,23.951,35686.2305
2006-05-24 12:50:00,45.6,45.63,45.58,45.6,7518.796992481202,23.9562,23.972,23.9457,23.9562,7518.797
2006-05-24 12:55:00,45.63,45.63,45.51,45.52,16047.581640668835,23.972,23.972,23.909,23.9142,16047.5816
2006-05-24 13:00:00,45.53,45.53,45.44,45.45,29850.74626865672,23.9195,23.9195,23.8722,23.8774,29850.7463
2006-05-24 13:05:00,45.46,45.53,45.46,45.48,14139.827179890022,23.8827,23.9195,23.8827,23.8932,14139.8272
2006-05-24 13:10:00,45.49,45.51,45.45,45.49,7967.6803950173935,23.8985,23.909,23.8774,23.8985,7967.6804
2006-05-24 13:15:00,45.49,45.49,45.41,45.47,26708.562450903377,23.8985,23.8985,23.8564,23.8879,26708.5625
2006-05-24 13:20:00,45.46,45.56,45.46,45.5,21546.403321737176,23.8827,23.9352,23.8827,23.9037,21546.4033
2006-05-24 13:25:00,45.51,45.59,45.41,45.43,24127.48288632028,23.909,23.951,23.8564,23.8669,24127.4829
2006-05-24 13:30:00,45.43,45.44,45.38,45.41,21321.961620469083,23.8669,23.8722,23.8407,23.8564,21321.9616
2006-05-24 13:35:00,45.43,45.57,45.4,45.54,26035.23734709909,23.8669,23.9405,23.8512,23.9247,26035.2373
2006-05-24 13:40:00,45.54,45.6,45.45,45.6,25698.574795196942,23.9247,23.9562,23.8774,23.9562,25698.5748
2006-05-24 13:45:00,45.61,45.74,45.55,45.72,29514.08371675457,23.9615,24.0298,23.93,24.0193,29514.0837
2006-05-24 13:50:00,45.72,45.72,45.63,45.7,7855.459544383346,24.0193,24.0193,23.972,24.0088,7855.4595
2006-05-24 13:55:00,45.69,45.81,45.69,45.72,29065.20031421838,24.0035,24.0666,24.0035,24.0193,29065.2003
2006-05-24 14:00:00,45.72,45.77,45.7,45.71,33554.03433958029,24.0193,24.0456,24.0088,24.014,33554.0343
2006-05-24 14:05:00,45.73,45.77,45.62,45.62,30524.071372461003,24.0245,24.0456,23.9668,23.9668,30524.0714
2006-05-24 14:10:00,45.62,45.7,45.6,45.68,27269.666704073614,23.9668,24.0088,23.9562,23.9983,27269.6667
2006-05-24 14:15:00,45.69,45.77,45.67,45.73,51284.928739759845,24.0035,24.0456,23.993,24.0245,51284.9287
2006-05-24 14:20:00,45.76,45.78,45.68,45.7,29514.08371675457,24.0403,24.0508,23.9983,24.0088,29514.0837
2006-05-24 14:25:00,45.72,45.72,45.56,45.62,31085.17562563124,24.0193,24.0193,23.9352,23.9668,31085.1756
2006-05-24 14:30:00,45.6,45.72,45.53,45.7,28055.21265851195,23.9562,24.0193,23.9195,24.0088,28055.2127
2006-05-24 14:35:00,45.68,45.85,45.67,45.78,47020.53641566603,23.9983,24.0876,23.993,24.0508,47020.5364
2006-05-24 14:40:00,45.77,45.81,45.75,45.76,30860.733924363147,24.0456,24.0666,24.035,24.0403,30860.7339
2006-05-24 14:45:00,45.76,45.86,45.76,45.81,68230.27718550107,24.0403,24.0928,24.0403,24.0666,68230.2772
2006-05-24 14:50:00,45.82,45.83,45.66,45.68,43092.80664347435,24.0718,24.0771,23.9878,23.9983,43092.8066
2006-05-24 14:55:00,45.67,45.79,45.64,45.73,34564.02199528672,23.993,24.0561,23.9773,24.0245,34564.022
2006-05-24 15:00:00,45.74,45.78,45.67,45.7,32880.709235776005,24.0298,24.0508,23.993,24.0088,32880.7092
2006-05-24 15:05:00,45.7,45.7,45.56,45.58,54988.21681068342,24.0088,24.0088,23.9352,23.9457,54988.2168
2006-05-24 15:10:00,45.58,45.62,45.51,45.59,33890.69689148243,23.9457,23.9668,23.909,23.951,33890.6969
2006-05-24 15:15:00,45.62,45.71,45.61,45.62,63292.55975760296,23.9668,24.014,23.9615,23.9668,63292.5598
2006-05-24 15:20:00,45.62,45.69,45.57,45.68,83043.42946919537,23.9668,24.0035,23.9405,23.9983,83043.4295
2006-05-24 15:25:00,45.66,45.72,45.65,45.69,24351.92458758837,23.9878,24.0193,23.9825,24.0035,24351.9246
2006-05-24 15:30:00,45.69,45.87,45.69,45.78,85175.62563124228,24.0035,24.0981,24.0035,24.0508,85175.6256
2006-05-24 15:35:00,45.77,46.03,45.76,46.03,74963.52822354394,24.0456,24.1821,24.0403,24.1821,74963.5282
2006-05-24 15:40:00,46.04,46.04,45.86,46.03,82482.32521602513,24.1874,24.1874,24.0928,24.1821,82482.3252
2006-05-24 15:45:00,46.03,46.25,46.03,46.11,114240.82594546066,24.1821,24.2977,24.1821,24.2242,114240.8259
2006-05-24 15:50:00,46.1,46.1,45.99,45.99,53529.3457524408,24.2189,24.2189,24.1611,24.1611,53529.3458
2006-05-24 15:55:00,45.99,46.0,45.93,45.93,64302.54741330939,24.1611,24.1664,24.1296,24.1296,64302.5474
2006-05-25 09:30:00,46.07,46.2,46.05,46.19,50948.2661878577,24.2032,24.2715,24.1927,24.2662,50948.2662
2006-05-25 09:35:00,46.19,46.19,45.86,46.03,35349.56794972506,24.2662,24.2662,24.0928,24.1821,35349.5679
2006-05-25 09:40:00,46.06,46.16,45.98,46.12,15262.035686230502,24.1979,24.2504,24.1559,24.2294,15262.0357
2006-05-25 09:45:00,46.12,46.16,46.01,46.06,37032.880709235775,24.2294,24.2504,24.1716,24.1979,37032.8807
2006-05-25 09:50:00,46.05,46.19,45.95,46.09,29626.30456738862,24.1927,24.2662,24.1401,24.2137,29626.3046
2006-05-25 09:55:00,46.08,46.15,46.03,46.1,22107.507574907417,24.2084,24.2452,24.1821,24.2189,22107.5076
2006-05-25 10:00:00,46.11,46.13,45.97,46.05,22780.832678711704,24.2242,24.2347,24.1506,24.1927,22780.8327
2006-05-25 10:05:00,46.07,46.11,46.04,46.1,17730.894400179553,24.2032,24.2242,24.1874,24.2189,17730.8944
2006-05-25 10:10:00,46.1,46.1,45.89,45.98,29626.30456738862,24.2189,24.2189,24.1086,24.1559,29626.3046
2006-05-25 10:15:00,45.98,46.03,45.95,46.02,20311.97396476265,24.1559,24.1821,24.1401,24.1769,20311.974
2006-05-25 10:20:00,46.02,46.02,45.91,46.01,18179.777802715744,24.1769,24.1769,24.1191,24.1716,18179.7778
2006-05-25 10:25:00,46.01,46.04,46.0,46.04,11109.864212770732,24.1716,24.1874,24.1664,24.1874,11109.8642
2006-05-25 10:30:00,46.02,46.11,46.0,46.08,9650.99315452811,24.1769,24.2242,24.1664,24.2084,9650.9932
2006-05-25 10:35:00,46.08,46.08,46.02,46.03,24351.92458758837,24.2084,24.2084,24.1769,24.1821,24351.9246
2006-05-25 10:40:00,46.03,46.11,46.01,46.08,13242.06037481764,24.1821,24.2242,24.1716,24.2084,13242.0604
2006-05-25 10:45:00,46.09,46.13,46.09,46.12,9538.772303894062,24.2137,24.2347,24.2137,24.2294,9538.7723
2006-05-25 10:50:00,46.12,46.12,46.06,46.07,8192.12209628549,24.2294,24.2294,24.1979,24.2032,8192.1221
2006-05-25 10:55:00,46.09,46.09,45.99,46.04,36583.99730669958,24.2137,24.2137,24.1611,24.1874,36583.9973
2006-05-25 11:00:00,46.05,46.06,46.03,46.06,29065.20031421838,24.1927,24.1979,24.1821,24.1979,29065.2003
2006-05-25 11:05:00,46.06,46.12,46.03,46.12,50611.60363595556,24.1979,24.2294,24.1821,24.2294,50611.6036
2006-05-25 11:10:00,46.12,46.17,46.07,46.09,10324.318258332398,24.2294,24.2557,24.2032,24.2137,10324.3183
2006-05-25 11:15:00,46.05,46.05,46.01,46.03,8528.784648187633,24.1927,24.1927,24.1716,24.1821,8528.7846
2006-05-25 11:20:00,46.04,46.06,46.01,46.01,7631.017843115251,24.1874,24.1979,24.1716,24.1716,7631.0178
2006-05-25 11:25:00,46.01,46.12,46.01,46.12,9538.772303894062,24.1716,24.2294,24.1716,24.2294,9538.7723
2006-05-25 11:30:00,46.1,46.13,46.07,46.07,11558.747615306924,24.2189,24.2347,24.2032,24.2032,11558.7476
2006-05-25 11:35:00,46.08,46.13,46.04,46.11,8641.00549882168,24.2084,24.2347,24.1874,24.2242,8641.0055
2006-05-25 11:40:00,46.11,46.15,46.08,46.09,10436.539108966446,24.2242,24.2452,24.2084,24.2137,10436.5391
2006-05-25 11:45:00,46.09,46.1,46.07,46.1,4152.171473459769,24.2137,24.2189,24.2032,24.2189,4152.1715
2006-05-25 11:50:00,46.08,46.08,46.03,46.04,8977.668050723823,24.2084,24.2084,24.1821,24.1874,8977.6681
2006-05-25 11:55:00,46.03,46.14,46.03,46.14,13690.943777353832,24.1821,24.2399,24.1821,24.2399,13690.9438
2006-05-25 12:00:00,46.15,46.18,46.12,46.14,7518.796992481202,24.2452,24.261,24.2294,24.2399,7518.797
2006-05-25 12:05:00,46.11,46.11,46.05,46.06,8977.668050723823,24.2242,24.2242,24.1927,24.1979,8977.6681
2006-05-25 12:10:00,46.06,46.09,46.06,46.07,10997.643362136683,24.1979,24.2137,24.1979,24.2032,10997.6434
2006-05-25 12:15:00,46.07,46.09,46.06,46.07,6396.588486140725,24.2032,24.2137,24.1979,24.2032,6396.5885
2006-05-25 12:20:00,46.07,46.12,46.06,46.11,12793.17697228145,24.2032,24.2294,24.1979,24.2242,12793.177
2006-05-25 12:25:00,46.11,46.11,46.05,46.07,6845.471888676916,24.2242,24.2242,24.1927,24.2032,6845.4719
2006-05-25 12:30:00,46.06,46.07,46.02,46.03,17955.336101447647,24.1979,24.2032,24.1769,24.1821,17955.3361
2006-05-25 12:35:00,46.03,46.07,45.99,46.0,39838.40197508697,24.1821,24.2032,24.1611,24.1664,39838.402
2006-05-25 12:40:00,46.01,46.05,46.01,46.05,11895.410167209067,24.1716,24.1927,24.1716,24.1927,11895.4102
2006-05-25 12:45:00,46.05,46.05,46.0,46.0,4039.950622825721,24.1927,24.1927,24.1664,24.1664,4039.9506
2006-05-25 12:50:00,46.01,46.01,45.99,46.0,6621.03018740882,24.1716,24.1716,24.1611,24.1664,6621.0302
2006-05-25 12:55:00,46.01,46.03,46.01,46.01,4152.171473459769,24.1716,24.1821,24.1716,24.1716,4152.1715
2006-05-25 13:00:00,46.01,46.01,45.98,45.98,11670.96846594097,24.1716,24.1716,24.1559,24.1559,11670.9685
2006-05-25 13:05:00,45.98,46.01,45.98,45.98,15262.035686230502,24.1559,24.1716,24.1559,24.1559,15262.0357
2006-05-25 13:10:00,45.99,45.99,45.95,45.95,26147.458197733136,24.1611,24.1611,24.1401,24.1401,26147.4582
2006-05-25 13:15:00,45.96,45.96,45.93,45.93,5723.263382336438,24.1454,24.1454,24.1296,24.1296,5723.2634
2006-05-25 13:20:00,45.93,45.93,45.91,45.91,13578.722926719784,24.1296,24.1296,24.1191,24.1191,13578.7229
2006-05-25 13:25:00,45.91,45.91,45.89,45.91,9987.655706430254,24.1191,24.1191,24.1086,24.1191,9987.6557
2006-05-25 13:30:00,45.9,45.96,45.85,45.86,51733.81214229604,24.1139,24.1454,24.0876,24.0928,51733.8121
2006-05-25 13:35:00,45.86,45.87,45.84,45.86,9089.888901357872,24.0928,24.0981,24.0823,24.0928,9089.8889
2006-05-25 13:40:00,45.86,45.91,45.84,45.88,14588.710582426214,24.0928,24.1191,24.0823,24.1033,14588.7106
2006-05-25 13:45:00,45.87,45.91,45.86,45.91,15598.698238132643,24.0981,24.1191,24.0928,24.1191,15598.6982
2006-05-25 13:50:00,45.91,45.92,45.85,45.85,6957.692739310964,24.1191,24.1244,24.0876,24.0876,6957.6927
2006-05-25 13:55:00,45.86,45.86,45.81,45.82,9763.21400516216,24.0928,24.0928,24.0666,24.0718,9763.214
2006-05-25 14:00:00,45.83,45.85,45.82,45.84,7743.238693749298,24.0771,24.0876,24.0718,24.0823,7743.2387
2006-05-25 14:05:00,45.84,45.87,45.84,45.86,4152.171473459769,24.0823,24.0981,24.0823,24.0928,4152.1715
2006-05-25 14:10:00,45.85,45.86,45.81,45.82,12007.631017843114,24.0876,24.0928,24.0666,24.0718,12007.631
2006-05-25 14:15:00,45.83,45.91,45.83,45.9,12344.293569745258,24.0771,24.1191,24.0771,24.1139,12344.2936
2006-05-25 14:20:00,45.91,45.97,45.91,45.95,8977.668050723823,24.1191,24.1506,24.1191,24.1401,8977.6681
2006-05-25 14:25:00,45.95,45.96,45.88,45.91,13466.502076085735,24.1401,24.1454,24.1033,24.1191,13466.5021
2006-05-25 14:30:00,45.94,45.96,45.9,45.95,9650.99315452811,24.1349,24.1454,24.1139,24.1401,9650.9932
2006-05-25 14:35:00,45.95,46.02,45.95,45.99,15037.593984962405,24.1401,24.1769,24.1401,24.1611,15037.594
2006-05-25 14:40:00,45.99,46.01,45.98,46.0,7406.576141847155,24.1611,24.1716,24.1559,24.1664,7406.5761
2006-05-25 14:45:00,46.01,46.02,45.97,45.99,15149.814835596451,24.1716,24.1769,24.1506,24.1611,15149.8148
2006-05-25 14:50:00,45.97,45.98,45.92,45.95,12344.293569745258,24.1506,24.1559,24.1244,24.1401,12344.2936
2006-05-25 14:55:00,45.96,46.0,45.94,45.95,16608.685893839076,24.1454,24.1664,24.1349,24.1401,16608.6859
2006-05-25 15:00:00,45.94,45.95,45.89,45.91,16608.685893839076,24.1349,24.1401,24.1086,24.1191,16608.6859
2006-05-25 15:05:00,45.9,45.94,45.87,45.92,10660.98081023454,24.1139,24.1349,24.0981,24.1244,10660.9808
2006-05-25 15:10:00,45.91,45.92,45.87,45.92,9314.330602625969,24.1191,24.1244,24.0981,24.1244,9314.3306
2006-05-25 15:15:00,45.9,45.92,45.89,45.92,7294.355291213107,24.1139,24.1244,24.1086,24.1244,7294.3553
2006-05-25 15:20:00,45.91,45.94,45.89,45.93,10997.643362136683,24.1191,24.1349,24.1086,24.1296,10997.6434
2006-05-25 15:25:00,45.94,45.95,45.91,45.93,25249.69139266076,24.1349,24.1401,24.1191,24.1296,25249.6914
2006-05-25 15:30:00,45.9,45.96,45.9,45.91,14588.710582426214,24.1139,24.1454,24.1139,24.1191,14588.7106
2006-05-25 15:35:00,45.92,45.94,45.89,45.89,28391.87521041409,24.1244,24.1349,24.1086,24.1086,28391.8752
2006-05-25 15:40:00,45.89,45.94,45.88,45.93,18965.32375715408,24.1086,24.1349,24.1033,24.1296,18965.3238
2006-05-25 15:45:00,45.94,45.94,45.89,45.91,20536.41566603075,24.1349,24.1349,24.1086,24.1191,20536.4157
2006-05-25 15:50:00,45.92,46.03,45.92,45.97,31534.05902816743,24.1244,24.1821,24.1244,24.1506,31534.059
2006-05-25 15:55:00,46.02,46.03,45.95,46.03,57232.63382336438,24.1769,24.1821,24.1401,24.1821,57232.6338
2006-05-26 09:30:00,46.35,46.35,46.19,46.2,66546.96442599034,24.3503,24.3503,24.2662,24.2715,66546.9644
2006-05-26 09:35:00,46.23,46.33,46.18,46.22,13915.385478621927,24.2872,24.3398,24.261,24.282,13915.3855
2006-05-26 09:40:00,46.23,46.33,46.19,46.21,18516.440354617887,24.2872,24.3398,24.2662,24.2767,18516.4404
2006-05-26 09:45:00,46.24,46.36,46.19,46.24,20087.532263494555,24.2925,24.3555,24.2662,24.2925,20087.5323
2006-05-26 09:50:00,46.25,46.27,46.2,46.27,22668.611828077657,24.2977,24.3082,24.2715,24.3082,22668.6118
2006-05-26 09:55:00,46.27,46.29,46.19,46.2,19301.98630905622,24.3082,24.3187,24.2662,24.2715,19301.9863
2006-05-26 10:00:00,46.2,46.25,46.2,46.22,16608.685893839076,24.2715,24.2977,24.2715,24.282,16608.6859
2006-05-26 10:05:00,46.23,46.24,46.12,46.19,17843.1152508136,24.2872,24.2925,24.2294,24.2662,17843.1153
2006-05-26 10:10:00,46.2,46.27,46.19,46.26,17394.23184827741,24.2715,24.3082,24.2662,24.303,17394.2318
2006-05-26 10:15:00,46.26,46.28,46.2,46.21,28167.433509146,24.303,24.3135,24.2715,24.2767,28167.4335
2006-05-26 10:20:00,46.2,46.22,46.1,46.11,24127.48288632028,24.2715,24.282,24.2189,24.2242,24127.4829
2006-05-26 10:25:00,46.1,46.11,45.99,46.03,47806.08237010436,24.2189,24.2242,24.1611,24.1821,47806.0824
2006-05-26 10:30:00,46.03,46.07,46.0,46.03,16833.12759510717,24.1821,24.2032,24.1664,24.1821,16833.1276
2006-05-26 10:35:00,46.03,46.03,45.95,46.03,28840.758612950285,24.1821,24.1821,24.1401,24.1821,28840.7586
2006-05-26 10:40:00,46.04,46.11,46.04,46.07,27157.445853439567,24.1874,24.2242,24.1874,24.2032,27157.4459
2006-05-26 10:45:00,46.07,46.09,45.96,46.06,33666.25519021434,24.2032,24.2137,24.1454,24.1979,33666.2552
2006-05-26 10:50:00,46.06,46.13,46.06,46.13,14027.606329255976,24.1979,24.2347,24.1979,24.2347,14027.6063
2006-05-26 10:55:00,46.14,46.14,46.1,46.11,22893.05352934575,24.2399,24.2399,24.2189,24.2242,22893.0535
2006-05-26 11:00:00,46.11,46.12,46.08,46.09,45786.1070586915,24.2242,24.2294,24.2084,24.2137,45786.1071
2006-05-26 11:05:00,46.11,46.25,46.1,46.2,29962.967119290763,24.2242,24.2977,24.2189,24.2715,29962.9671
2006-05-26 11:10:00,46.2,46.2,46.14,46.19,52856.02064863651,24.2715,24.2715,24.2399,24.2662,52856.0206
2006-05-26 11:15:00,46.19,46.22,46.18,46.21,81921.22096285489,24.2662,24.282,24.261,24.2767,81921.221
2006-05-26 11:20:00,46.22,46.29,46.22,46.29,21770.84502300528,24.282,24.3187,24.282,24.3187,21770.845
2006-05-26 11:25:00,46.3,46.34,46.29,46.32,42980.58579284031,24.324,24.345,24.3187,24.3345,42980.5858
2006-05-26 11:30:00,46.33,46.37,46.32,46.37,34002.917742116486,24.3398,24.3608,24.3345,24.3608,34002.9177
2006-05-26 11:35:00,46.37,46.44,46.37,46.44,16159.802491302884,24.3608,24.3975,24.3608,24.3975,16159.8025
2006-05-26 11:40:00,46.44,46.48,46.43,46.46,66098.08102345416,24.3975,24.4186,24.3923,24.4081,66098.081
2006-05-26 11:45:00,46.47,46.52,46.47,46.51,36920.65985860173,24.4133,24.4396,24.4133,24.4343,36920.6599
2006-05-26 11:50:00,46.5,46.52,46.47,46.48,31758.500729435527,24.4291,24.4396,24.4133,24.4186,31758.5007
2006-05-26 11:55:00,46.47,46.52,46.45,46.45,30748.513073729097,24.4133,24.4396,24.4028,24.4028,30748.5131
2006-05-26 12:00:00,46.45,46.45,46.4,46.4,20087.532263494555,24.4028,24.4028,24.3765,24.3765,20087.5323
2006-05-26 12:05:00,46.41,46.41,46.36,46.37,21321.961620469083,24.3818,24.3818,24.3555,24.3608,21321.9616
2006-05-26 12:10:00,46.36,46.37,46.32,46.36,21995.28672427337,24.3555,24.3608,24.3345,24.3555,21995.2867
2006-05-26 12:15:00,46.37,46.44,46.37,46.43,12456.514420379306,24.3608,24.3975,24.3608,24.3923,12456.5144
2006-05-26 12:20:00,46.43,46.43,46.42,46.43,21434.18247110313,24.3923,24.3923,24.387,24.3923,21434.1825
2006-05-26 12:25:00,46.42,46.43,46.41,46.42,14364.26888115812,24.387,24.3923,24.3818,24.387,14364.2689
2006-05-26 12:30:00,46.42,46.42,46.39,46.4,7182.13444057906,24.387,24.387,24.3713,24.3765,7182.1344
2006-05-26 12:35:00,46.4,46.42,46.39,46.42,31534.05902816743,24.3765,24.387,24.3713,24.387,31534.059
2006-05-26 12:40:00,46.43,46.44,46.43,46.44,15823.13993940074,24.3923,24.3975,24.3923,24.3975,15823.1399
2006-05-26 12:45:00,46.45,46.47,46.44,46.46,23454.15778251599,24.4028,24.4133,24.3975,24.4081,23454.1578
2006-05-26 12:50:00,46.46,46.47,46.44,46.46,30075.18796992481,24.4081,24.4133,24.3975,24.4081,30075.188
2006-05-26 12:55:00,46.46,46.47,46.45,46.46,30187.40882055886,24.4081,24.4133,24.4028,24.4081,30187.4088
2006-05-26 13:00:00,46.46,46.47,46.44,46.46,22219.728425541463,24.4081,24.4133,24.3975,24.4081,22219.7284
2006-05-26 13:05:00,46.46,46.46,46.44,46.45,14700.93143306026,24.4081,24.4081,24.3975,24.4028,14700.9314
2006-05-26 13:10:00,46.45,46.47,46.45,46.47,10773.201660868588,24.4028,24.4133,24.4028,24.4133,10773.2017
2006-05-26 13:15:00,46.47,46.47,46.45,46.46,7182.13444057906,24.4133,24.4133,24.4028,24.4081,7182.1344
2006-05-26 13:20:00,46.46,46.52,46.45,46.47,232184.9399618449,24.4081,24.4396,24.4028,24.4133,232184.94
2006-05-26 13:25:00,46.47,46.49,46.47,46.49,8416.563797553585,24.4133,24.4238,24.4133,24.4238,8416.5638
2006-05-26 13:30:00,46.47,46.48,46.47,46.47,4937.717427898103,24.4133,24.4186,24.4133,24.4133,4937.7174
2006-05-26 13:35:00,46.47,46.47,46.44,46.44,18179.777802715744,24.4133,24.4133,24.3975,24.3975,18179.7778
2006-05-26 13:40:00,46.44,46.45,46.42,46.45,7069.913589945011,24.3975,24.4028,24.387,24.4028,7069.9136
2006-05-26 13:45:00,46.45,46.5,46.45,46.49,9987.655706430254,24.4028,24.4291,24.4028,24.4238,9987.6557
2006-05-26 13:50:00,46.48,46.48,46.43,46.44,9314.330602625969,24.4186,24.4186,24.3923,24.3975,9314.3306
2006-05-26 13:55:00,46.44,46.47,46.44,46.46,7855.459544383346,24.3975,24.4133,24.3975,24.4081,7855.4595
2006-05-26 14:00:00,46.44,46.44,46.38,46.4,13017.618673549545,24.3975,24.3975,24.366,24.3765,13017.6187
2006-05-26 14:05:00,46.41,46.44,46.41,46.44,10324.318258332398,24.3818,24.3975,24.3818,24.3975,10324.3183
2006-05-26 14:10:00,46.44,46.48,46.44,46.45,9987.655706430254,24.3975,24.4186,24.3975,24.4028,9987.6557
2006-05-26 14:15:00,46.45,46.45,46.44,46.45,9314.330602625969,24.4028,24.4028,24.3975,24.4028,9314.3306
2006-05-26 14:20:00,46.44,46.45,46.44,46.45,12232.072719111213,24.3975,24.4028,24.3975,24.4028,12232.0727
2006-05-26 14:25:00,46.44,46.44,46.4,46.43,22668.611828077657,24.3975,24.3975,24.3765,24.3923,22668.6118
2006-05-26 14:30:00,46.42,46.44,46.42,46.43,8753.226349455728,24.387,24.3975,24.387,24.3923,8753.2263
2006-05-26 14:35:00,46.44,46.45,46.42,46.42,8753.226349455728,24.3975,24.4028,24.387,24.387,8753.2263
2006-05-26 14:40:00,46.42,46.43,46.34,46.38,18291.99865334979,24.387,24.3923,24.345,24.366,18291.9987
2006-05-26 14:45:00,46.38,46.38,46.36,46.36,8192.12209628549,24.366,24.366,24.3555,24.3555,8192.1221
2006-05-26 14:50:00,46.36,46.4,46.36,46.39,7182.13444057906,24.3555,24.3765,24.3555,24.3713,7182.1344
2006-05-26 14:55:00,46.39,46.41,46.37,46.39,16272.02334193693,24.3713,24.3818,24.3608,24.3713,16272.0233
2006-05-26 15:00:00,46.4,46.43,46.36,46.43,14476.489731792166,24.3765,24.3923,24.3555,24.3923,14476.4897
2006-05-26 15:05:00,46.44,46.47,46.44,46.46,12905.397822915496,24.3975,24.4133,24.3975,24.4081,12905.3978
2006-05-26 15:10:00,46.45,46.47,46.41,46.41,28728.53776231624,24.4028,24.4133,24.3818,24.3818,28728.5378
2006-05-26 15:15:00,46.42,46.45,46.41,46.45,8865.447200089777,24.387,24.4028,24.3818,24.4028,8865.4472
2006-05-26 15:20:00,46.44,46.49,46.44,46.49,20087.532263494555,24.3975,24.4238,24.3975,24.4238,20087.5323
2006-05-26 15:25:00,46.48,46.52,46.45,46.47,20424.1948153967,24.4186,24.4396,24.4028,24.4133,20424.1948
2006-05-26 15:30:00,46.47,46.5,46.45,46.46,27269.666704073614,24.4133,24.4291,24.4028,24.4081,27269.6667
2006-05-26 15:35:00,46.46,46.5,46.46,46.48,10997.643362136683,24.4081,24.4291,24.4081,24.4186,10997.6434
2006-05-26 15:40:00,46.49,46.5,46.48,46.5,19750.86971159241,24.4238,24.4291,24.4186,24.4291,19750.8697
2006-05-26 15:45:00,46.5,46.52,46.48,46.52,45898.32790932555,24.4291,24.4396,24.4186,24.4396,45898.3279
2006-05-26 15:50:00,46.52,46.52,46.45,46.48,53753.787453708894,24.4396,24.4396,24.4028,24.4186,53753.7875
2006-05-26 15:55:00,46.48,46.49,46.44,46.49,49152.73257771294,24.4186,24.4238,24.3975,24.4238,49152.7326
2006-05-30 09:30:00,46.16,46.33,46.16,46.25,56222.64616765795,24.2504,24.3398,24.2504,24.2977,56222.6462
2006-05-30 09:35:00,46.26,46.26,46.03,46.05,28055.21265851195,24.303,24.303,24.1821,24.1927,28055.2127
2006-05-30 09:40:00,46.04,46.18,46.0,46.01,16945.348445741216,24.1874,24.261,24.1664,24.1716,16945.3484
2006-05-30 09:45:00,45.99,46.06,45.83,46.03,34900.68454718887,24.1611,24.1979,24.0771,24.1821,34900.6845
2006-05-30 09:50:00,46.05,46.05,45.89,45.98,51284.928739759845,24.1927,24.1927,24.1086,24.1559,51284.9287
2006-05-30 09:55:00,45.95,45.98,45.81,45.84,38042.8683649422,24.1401,24.1559,24.0666,24.0823,38042.8684
2006-05-30 10:00:00,45.83,45.87,45.7,45.84,56895.97127146224,24.0771,24.0981,24.0088,24.0823,56895.9713
2006-05-30 10:05:00,45.85,45.85,45.66,45.71,37706.20581304006,24.0876,24.0876,23.9878,24.014,37706.2058
2006-05-30 10:10:00,45.7,45.7,45.62,45.62,31870.72158006957,24.0088,24.0088,23.9668,23.9668,31870.7216
2006-05-30 10:15:00,45.62,45.64,45.51,45.54,48591.6283245427,23.9668,23.9773,23.909,23.9247,48591.6283
2006-05-30 10:20:00,45.55,45.63,45.52,45.58,30524.071372461003,23.93,23.972,23.9142,23.9457,30524.0714
2006-05-30 10:25:00,45.56,45.61,45.52,45.52,18067.556952081697,23.9352,23.9615,23.9142,23.9142,18067.557
2006-05-30 10:30:00,45.51,45.55,45.51,45.53,25474.13309392885,23.909,23.93,23.909,23.9195,25474.1331
2006-05-30 10:35:00,45.53,45.57,45.52,45.57,36247.33475479744,23.9195,23.9405,23.9142,23.9405,36247.3348
2006-05-30 10:40:00,45.56,45.57,45.5,45.54,27381.887554707664,23.9352,23.9405,23.9037,23.9247,27381.8876
2006-05-30 10:45:00,45.56,45.64,45.56,45.61,18516.440354617887,23.9352,23.9773,23.9352,23.9615,18516.4404
2006-05-30 10:50:00,45.62,45.64,45.58,45.6,18965.32375715408,23.9668,23.9773,23.9457,23.9562,18965.3238
2006-05-30 10:55:00,45.6,45.62,45.55,45.59,18853.10290652003,23.9562,23.9668,23.93,23.951,18853.1029
2006-05-30 11:00:00,45.57,45.59,45.54,45.58,20311.97396476265,23.9405,23.951,23.9247,23.9457,20311.974
2006-05-30 11:05:00,45.58,45.59,45.47,45.54,26596.34160026933,23.9457,23.951,23.8879,23.9247,26596.3416
2006-05-30 11:10:00,45.54,45.54,45.46,45.46,23005.2743799798,23.9247,23.9247,23.8827,23.8827,23005.2744
2006-05-30 11:15:00,45.46,45.47,45.39,45.4,26933.00415217147,23.8827,23.8879,23.8459,23.8512,26933.0042
2006-05-30 11:20:00,45.4,45.43,45.35,45.42,22219.728425541463,23.8512,23.8669,23.8249,23.8617,22219.7284
2006-05-30 11:25:00,45.39,45.42,45.33,45.34,17506.452698911457,23.8459,23.8617,23.8144,23.8197,17506.4527
2006-05-30 11:30:00,45.34,45.36,45.31,45.32,25474.13309392885,23.8197,23.8302,23.8039,23.8091,25474.1331
2006-05-30 11:35:00,45.32,45.37,45.3,45.36,18740.882055885984,23.8091,23.8354,23.7986,23.8302,18740.8821
2006-05-30 11:40:00,45.35,45.37,45.31,45.35,15374.256536864548,23.8249,23.8354,23.8039,23.8249,15374.2565
2006-05-30 11:45:00,45.35,45.37,45.32,45.33,12119.851868477162,23.8249,23.8354,23.8091,23.8144,12119.8519
2006-05-30 11:50:00,45.33,45.33,45.31,45.31,12232.072719111213,23.8144,23.8144,23.8039,23.8039,12232.0727
2006-05-30 11:55:00,45.34,45.45,45.34,45.45,39277.29772191673,23.8197,23.8774,23.8197,23.8774,39277.2977
2006-05-30 12:00:00,45.46,45.46,45.39,45.41,9202.10975199192,23.8827,23.8827,23.8459,23.8564,9202.1098
2006-05-30 12:05:00,45.41,45.42,45.32,45.38,23005.2743799798,23.8564,23.8617,23.8091,23.8407,23005.2744
2006-05-30 12:10:00,45.38,45.4,45.37,45.38,9987.655706430254,23.8407,23.8512,23.8354,23.8407,9987.6557
2006-05-30 12:15:00,45.38,45.4,45.36,45.37,12905.397822915496,23.8407,23.8512,23.8302,23.8354,12905.3978
2006-05-30 12:20:00,45.38,45.39,45.37,45.37,4713.275726630008,23.8407,23.8459,23.8354,23.8354,4713.2757
2006-05-30 12:25:00,45.39,45.39,45.36,45.37,7631.017843115251,23.8459,23.8459,23.8302,23.8354,7631.0178
2006-05-30 12:30:00,45.37,45.38,45.31,45.32,18628.66120525193,23.8354,23.8407,23.8039,23.8091,18628.6612
2006-05-30 12:35:00,45.33,45.39,45.32,45.37,23005.2743799798,23.8144,23.8459,23.8091,23.8354,23005.2744
2006-05-30 12:40:00,45.37,45.39,45.37,45.39,15935.360790034789,23.8354,23.8459,23.8354,23.8459,15935.3608
2006-05-30 12:45:00,45.38,45.4,45.36,45.4,18628.66120525193,23.8407,23.8512,23.8302,23.8512,18628.6612
2006-05-30 12:50:00,45.39,45.4,45.32,45.32,24576.36628885647,23.8459,23.8512,23.8091,23.8091,24576.3663
2006-05-30 12:55:00,45.32,45.33,45.25,45.27,33778.476040848385,23.8091,23.8144,23.7724,23.7829,33778.476
2006-05-30 13:00:00,45.27,45.29,45.22,45.25,19526.42801032432,23.7829,23.7934,23.7566,23.7724,19526.428
2006-05-30 13:05:00,45.24,45.29,45.23,45.26,15935.360790034789,23.7671,23.7934,23.7619,23.7776,15935.3608
2006-05-30 13:10:00,45.24,45.25,45.18,45.18,23341.93693188194,23.7671,23.7724,23.7356,23.7356,23341.9369
2006-05-30 13:15:00,45.18,45.27,45.16,45.27,21209.74076983504,23.7356,23.7829,23.7251,23.7829,21209.7408
2006-05-30 13:20:00,45.27,45.27,45.21,45.21,13242.06037481764,23.7829,23.7829,23.7514,23.7514,13242.0604
2006-05-30 13:25:00,45.19,45.29,45.19,45.29,15710.919088766692,23.7408,23.7934,23.7408,23.7934,15710.9191
2006-05-30 13:30:00,45.27,45.29,45.23,45.25,43429.4691953765,23.7829,23.7934,23.7619,23.7724,43429.4692
2006-05-30 13:35:00,45.25,45.25,45.17,45.2,30748.513073729097,23.7724,23.7724,23.7303,23.7461,30748.5131
2006-05-30 13:40:00,45.19,45.19,45.13,45.13,28840.758612950285,23.7408,23.7408,23.7093,23.7093,28840.7586
2006-05-30 13:45:00,45.15,45.16,45.05,45.08,45898.32790932555,23.7198,23.7251,23.6673,23.6831,45898.3279
2006-05-30 13:50:00,45.08,45.22,45.08,45.21,85287.84648187633,23.6831,23.7566,23.6831,23.7514,85287.8465
2006-05-30 13:55:00,45.21,45.22,45.19,45.19,11446.526764672875,23.7514,23.7566,23.7408,23.7408,11446.5268
2006-05-30 14:00:00,45.2,45.21,45.13,45.15,16833.12759510717,23.7461,23.7514,23.7093,23.7198,16833.1276
2006-05-30 14:05:00,45.14,45.18,45.14,45.18,12007.631017843114,23.7146,23.7356,23.7146,23.7356,12007.631
2006-05-30 14:10:00,45.18,45.23,45.17,45.18,16720.906744473123,23.7356,23.7619,23.7303,23.7356,16720.9067
2006-05-30 14:15:00,45.18,45.18,45.14,45.17,17394.23184827741,23.7356,23.7356,23.7146,23.7303,17394.2318
2006-05-30 14:20:00,45.17,45.17,45.09,45.09,19975.31141286051,23.7303,23.7303,23.6883,23.6883,19975.3114
2006-05-30 14:25:00,45.07,45.13,45.07,45.13,13017.618673549545,23.6778,23.7093,23.6778,23.7093,13017.6187
2006-05-30 14:30:00,45.13,45.2,45.13,45.19,23341.93693188194,23.7093,23.7461,23.7093,23.7408,23341.9369
2006-05-30 14:35:00,45.2,45.2,45.16,45.19,16608.685893839076,23.7461,23.7461,23.7251,23.7408,16608.6859
2006-05-30 14:40:00,45.18,45.23,45.17,45.19,15149.814835596451,23.7356,23.7619,23.7303,23.7408,15149.8148
2006-05-30 14:45:00,45.19,45.22,45.19,45.2,12119.851868477162,23.7408,23.7566,23.7408,23.7461,12119.8519
2006-05-30 14:50:00,45.21,45.21,45.12,45.13,30411.85052182696,23.7514,23.7514,23.7041,23.7093,30411.8505
2006-05-30 14:55:00,45.13,45.14,45.11,45.12,19750.86971159241,23.7093,23.7146,23.6988,23.7041,19750.8697
2006-05-30 15:00:00,45.12,45.13,45.04,45.05,53753.787453708894,23.7041,23.7093,23.662,23.6673,53753.7875
2006-05-30 15:05:00,45.05,45.06,44.98,45.0,53529.3457524408,23.6673,23.6726,23.6305,23.641,53529.3458
2006-05-30 15:10:00,45.01,45.04,44.96,44.96,40062.84367635506,23.6463,23.662,23.62,23.62,40062.8437
2006-05-30 15:15:00,44.96,44.98,44.93,44.94,45225.00280552126,23.62,23.6305,23.6043,23.6095,45225.0028
2006-05-30 15:20:00,44.94,45.02,44.91,45.02,39726.18112445292,23.6095,23.6515,23.5937,23.6515,39726.1811
2006-05-30 15:25:00,44.98,45.02,44.93,44.98,39838.40197508697,23.6305,23.6515,23.6043,23.6305,39838.402
2006-05-30 15:30:00,44.96,44.97,44.93,44.94,30636.29222309505,23.62,23.6253,23.6043,23.6095,30636.2922
2006-05-30 15:35:00,44.93,44.95,44.89,44.95,32992.93008641005,23.6043,23.6148,23.5832,23.6148,32992.9301
2006-05-30 15:40:00,44.96,44.96,44.9,44.93,54427.11255751318,23.62,23.62,23.5885,23.6043,54427.1126
2006-05-30 15:45:00,44.93,44.93,44.83,44.83,42419.48153967007,23.6043,23.6043,23.5517,23.5517,42419.4815
2006-05-30 15:50:00,44.85,44.94,44.84,44.91,62058.13040062843,23.5622,23.6095,23.557,23.5937,62058.1304
2006-05-30 15:55:00,44.92,44.92,44.86,44.9,65536.97677028392,23.599,23.599,23.5675,23.5885,65536.9768
2006-05-31 09:30:00,45.13,45.14,45.02,45.13,40511.72707889126,23.7093,23.7146,23.6515,23.7093,40511.7271
2006-05-31 09:35:00,45.13,45.19,45.02,45.15,45225.00280552126,23.7093,23.7408,23.6515,23.7198,45225.0028
2006-05-31 09:40:00,45.18,45.34,45.17,45.26,68903.60228930535,23.7356,23.8197,23.7303,23.7776,68903.6023
2006-05-31 09:45:00,45.27,45.54,45.27,45.53,68679.16058803725,23.7829,23.9247,23.7829,23.9195,68679.1606
2006-05-31 09:50:00,45.52,45.52,45.33,45.43,83828.9754236337,23.9142,23.9142,23.8144,23.8669,83828.9754
2006-05-31 09:55:00,45.42,45.42,45.22,45.36,115250.81360116709,23.8617,23.8617,23.7566,23.8302,115250.8136
2006-05-31 10:00:00,45.34,45.37,45.26,45.36,40736.16878015935,23.8197,23.8354,23.7776,23.8302,40736.1688
2006-05-31 10:05:00,45.33,45.35,45.21,45.27,36471.776456065534,23.8144,23.8249,23.7514,23.7829,36471.7765
2006-05-31 10:10:00,45.28,45.36,45.22,45.26,25698.574795196942,23.7881,23.8302,23.7566,23.7776,25698.5748
2006-05-31 10:15:00,45.26,45.32,45.25,45.26,17955.336101447647,23.7776,23.8091,23.7724,23.7776,17955.3361
2006-05-31 10:20:00,45.27,45.29,45.22,45.28,16272.02334193693,23.7829,23.7934,23.7566,23.7881,16272.0233
2006-05-31 10:25:00,45.28,45.3,45.24,45.28,18067.556952081697,23.7881,23.7986,23.7671,23.7881,18067.557
2006-05-31 10:30:00,45.28,45.45,45.26,45.45,37593.984962406015,23.7881,23.8774,23.7776,23.8774,37593.985
2006-05-31 10:35:00,45.45,45.54,45.45,45.51,32207.38413197172,23.8774,23.9247,23.8774,23.909,32207.3841
2006-05-31 10:40:00,45.5,45.51,45.42,45.46,18516.440354617887,23.9037,23.909,23.8617,23.8827,18516.4404
2006-05-31 10:45:00,45.45,45.5,45.42,45.46,30860.733924363147,23.8774,23.9037,23.8617,23.8827,30860.7339
2006-05-31 10:50:00,45.47,45.56,45.47,45.53,23005.2743799798,23.8879,23.9352,23.8879,23.9195,23005.2744
2006-05-31 10:55:00,45.51,45.62,45.51,45.62,38716.19346874649,23.909,23.9668,23.909,23.9668,38716.1935
2006-05-31 11:00:00,45.62,45.71,45.62,45.71,36920.65985860173,23.9668,24.014,23.9668,24.014,36920.6599
2006-05-31 11:05:00,45.71,45.74,45.67,45.67,27942.9918078779,24.014,24.0298,23.993,23.993,27942.9918
2006-05-31 11:10:00,45.68,45.7,45.62,45.69,19975.31141286051,23.9983,24.0088,23.9668,24.0035,19975.3114
2006-05-31 11:15:00,45.69,45.73,45.67,45.73,21995.28672427337,24.0035,24.0245,23.993,24.0245,21995.2867
2006-05-31 11:20:00,45.73,45.76,45.7,45.74,26820.783301537424,24.0245,24.0403,24.0088,24.0298,26820.7833
2006-05-31 11:25:00,45.73,45.77,45.71,45.74,13690.943777353832,24.0245,24.0456,24.014,24.0298,13690.9438
2006-05-31 11:30:00,45.76,45.77,45.72,45.74,20199.753114128605,24.0403,24.0456,24.0193,24.0298,20199.7531
2006-05-31 11:35:00,45.73,45.75,45.7,45.7,18291.99865334979,24.0245,24.035,24.0088,24.0088,18291.9987
2006-05-31 11:40:00,45.7,45.71,45.63,45.65,9987.655706430254,24.0088,24.014,23.972,23.9825,9987.6557
2006-05-31 11:45:00,45.65,45.67,45.62,45.67,11446.526764672875,23.9825,23.993,23.9668,23.993,11446.5268
2006-05-31 11:50:00,45.68,45.69,45.66,45.68,10548.759959600491,23.9983,24.0035,23.9878,23.9983,10548.76
2006-05-31 11:55:00,45.67,45.68,45.63,45.63,8079.901245651442,23.993,23.9983,23.972,23.972,8079.9012
2006-05-31 12:00:00,45.63,45.66,45.63,45.65,15262.035686230502,23.972,23.9878,23.972,23.9825,15262.0357
2006-05-31 12:05:00,45.66,45.66,45.62,45.63,11446.526764672875,23.9878,23.9878,23.9668,23.972,11446.5268
2006-05-31 12:10:00,45.64,45.69,45.64,45.66,20424.1948153967,23.9773,24.0035,23.9773,23.9878,20424.1948
2006-05-31 12:15:00,45.66,45.66,45.63,45.64,6845.471888676916,23.9878,23.9878,23.972,23.9773,6845.4719
2006-05-31 12:20:00,45.66,45.68,45.65,45.68,12905.397822915496,23.9878,23.9983,23.9825,23.9983,12905.3978
2006-05-31 12:25:00,45.66,45.68,45.65,45.65,6508.809336774772,23.9878,23.9983,23.9825,23.9825,6508.8093
2006-05-31 12:30:00,45.66,45.66,45.63,45.63,8641.00549882168,23.9878,23.9878,23.972,23.972,8641.0055
2006-05-31 12:35:00,45.65,45.68,45.64,45.66,14364.26888115812,23.9825,23.9983,23.9773,23.9878,14364.2689
2006-05-31 12:40:00,45.64,45.64,45.63,45.64,3815.5089215576254,23.9773,23.9773,23.972,23.9773,3815.5089
2006-05-31 12:45:00,45.64,45.71,45.63,45.66,27494.10840534171,23.9773,24.014,23.972,23.9878,27494.1084
2006-05-31 12:50:00,45.65,45.71,45.64,45.64,14139.827179890022,23.9825,24.014,23.9773,23.9773,14139.8272
2006-05-31 12:55:00,45.64,45.65,45.62,45.63,12680.9561216474,23.9773,23.9825,23.9668,23.972,12680.9561
2006-05-31 13:00:00,45.63,45.67,45.62,45.64,38042.8683649422,23.972,23.993,23.9668,23.9773,38042.8684
2006-05-31 13:05:00,45.63,45.65,45.61,45.62,12232.072719111213,23.972,23.9825,23.9615,23.9668,12232.0727
2006-05-31 13:10:00,45.61,45.64,45.61,45.62,47918.30322073841,23.9615,23.9773,23.9615,23.9668,47918.3032
2006-05-31 13:15:00,45.63,45.66,45.62,45.62,15598.698238132643,23.972,23.9878,23.9668,23.9668,15598.6982
2006-05-31 13:20:00,45.62,45.62,45.61,45.62,15823.13993940074,23.9668,23.9668,23.9615,23.9668,15823.1399
2006-05-31 13:25:00,45.62,45.62,45.61,45.61,22331.94927617552,23.9668,23.9668,23.9615,23.9615,22331.9493
2006-05-31 13:30:00,45.61,45.63,45.6,45.63,17169.790147009313,23.9615,23.972,23.9562,23.972,17169.7901
2006-05-31 13:35:00,45.62,45.66,45.62,45.65,17955.336101447647,23.9668,23.9878,23.9668,23.9825,17955.3361
2006-05-31 13:40:00,45.63,45.66,45.63,45.66,12905.397822915496,23.972,23.9878,23.972,23.9878,12905.3978
2006-05-31 13:45:00,45.67,45.68,45.66,45.66,7855.459544383346,23.993,23.9983,23.9878,23.9878,7855.4595
2006-05-31 13:50:00,45.66,45.71,45.66,45.7,25025.24969139266,23.9878,24.014,23.9878,24.0088,25025.2497
2006-05-31 13:55:00,45.75,45.75,45.64,45.66,38155.08921557625,24.035,24.035,23.9773,23.9878,38155.0892
2006-05-31 14:00:00,45.65,45.73,45.47,45.61,58803.72573224104,23.9825,24.0245,23.8879,23.9615,58803.7257
2006-05-31 14:05:00,45.64,45.68,45.5,45.5,66771.40612725844,23.9773,23.9983,23.9037,23.9037,66771.4061
2006-05-31 14:10:00,45.51,45.61,45.49,45.54,65424.75591964987,23.909,23.9615,23.8985,23.9247,65424.7559
2006-05-31 14:15:00,45.54,45.54,45.43,45.47,111547.52553024353,23.9247,23.9247,23.8669,23.8879,111547.5255
2006-05-31 14:20:00,45.48,45.59,45.45,45.5,53080.46234990461,23.8932,23.951,23.8774,23.9037,53080.4623
2006-05-31 14:25:00,45.5,45.6,45.46,45.54,42195.03983840197,23.9037,23.9562,23.8827,23.9247,42195.0398
2006-05-31 14:30:00,45.51,45.7,45.51,45.64,27494.10840534171,23.909,24.0088,23.909,23.9773,27494.1084
2006-05-31 14:35:00,45.64,45.7,45.63,45.65,23903.04118505218,23.9773,24.0088,23.972,23.9825,23903.0412
2006-05-31 14:40:00,45.65,45.67,45.59,45.6,21883.06587363932,23.9825,23.993,23.951,23.9562,21883.0659
2006-05-31 14:45:00,45.61,45.71,45.61,45.69,20424.1948153967,23.9615,24.014,23.9615,24.0035,20424.1948
2006-05-31 14:50:00,45.7,45.71,45.64,45.67,37818.42666367411,24.0088,24.014,23.9773,23.993,37818.4267
2006-05-31 14:55:00,45.7,45.74,45.68,45.69,26596.34160026933,24.0088,24.0298,23.9983,24.0035,26596.3416
2006-05-31 15:00:00,45.7,45.7,45.67,45.69,15262.035686230502,24.0088,24.0088,23.993,24.0035,15262.0357
2006-05-31 15:05:00,45.67,45.69,45.61,45.62,28279.654359780045,23.993,24.0035,23.9615,23.9668,28279.6544
2006-05-31 15:10:00,45.62,45.65,45.62,45.62,24913.02884075861,23.9668,23.9825,23.9668,23.9668,24913.0288
2006-05-31 15:15:00,45.62,45.62,45.59,45.62,24464.145438222426,23.9668,23.9668,23.951,23.9668,24464.1454
2006-05-31 15:20:00,45.62,45.69,45.61,45.67,33441.813488946245,23.9668,24.0035,23.9615,23.993,33441.8135
2006-05-31 15:25:00,45.67,45.69,45.66,45.66,31982.942430703624,23.993,24.0035,23.9878,23.9878,31982.9424
2006-05-31 15:30:00,45.65,45.67,45.6,45.62,29289.642015486475,23.9825,23.993,23.9562,23.9668,29289.642
2006-05-31 15:35:00,45.61,45.64,45.61,45.63,33329.5926383122,23.9615,23.9773,23.9615,23.972,33329.5926
2006-05-31 15:40:00,45.62,45.82,45.62,45.8,101559.86982381326,23.9668,24.0718,23.9668,24.0613,101559.8698
2006-05-31 15:45:00,45.8,45.81,45.77,45.79,63965.88486140725,24.0613,24.0666,24.0456,24.0561,63965.8849
2006-05-31 15:50:00,45.79,45.8,45.73,45.73,54314.891706879134,24.0561,24.0613,24.0245,24.0245,54314.8917
2006-05-31 15:55:00,45.73,45.83,45.73,45.83,73841.31971720346,24.0245,24.0771,24.0245,24.0771,73841.3197
2006-06-01 09:30:00,45.89,45.95,45.8,45.81,41746.156435865785,24.1086,24.1401,24.0613,24.0666,41746.1564
2006-06-01 09:35:00,45.83,46.28,45.83,46.16,30972.9547749972,24.0771,24.3135,24.0771,24.2504,30972.9548
2006-06-01 09:40:00,46.16,46.19,46.03,46.03,28616.31691168219,24.2504,24.2662,24.1821,24.1821,28616.3169
2006-06-01 09:45:00,46.0,46.29,45.99,46.23,48479.40747390865,24.1664,24.3187,24.1611,24.2872,48479.4075
2006-06-01 09:50:00,46.23,46.25,45.87,45.89,46234.990461227695,24.2872,24.2977,24.0981,24.1086,46234.9905
2006-06-01 09:55:00,45.88,45.88,45.77,45.78,49489.39512961508,24.1033,24.1033,24.0456,24.0508,49489.3951
2006-06-01 10:00:00,45.78,45.83,45.65,45.8,77881.27034002918,24.0508,24.0771,23.9825,24.0613,77881.2703
2006-06-01 10:05:00,45.78,45.79,45.69,45.79,48816.07002581079,24.0508,24.0561,24.0035,24.0561,48816.07
2006-06-01 10:10:00,45.79,45.93,45.78,45.9,38042.8683649422,24.0561,24.1296,24.0508,24.1139,38042.8684
2006-06-01 10:15:00,45.89,45.93,45.85,45.87,31534.05902816743,24.1086,24.1296,24.0876,24.0981,31534.059
2006-06-01 10:20:00,45.89,45.95,45.89,45.9,29401.86286612052,24.1086,24.1401,24.1086,24.1139,29401.8629
2006-06-01 10:25:00,45.89,45.93,45.85,45.93,23790.82033441813,24.1086,24.1296,24.0876,24.1296,23790.8203
2006-06-01 10:30:00,45.92,45.95,45.89,45.91,32656.26753450791,24.1244,24.1401,24.1086,24.1191,32656.2675
2006-06-01 10:35:00,45.91,45.98,45.91,45.97,27269.666704073614,24.1191,24.1559,24.1191,24.1506,27269.6667
2006-06-01 10:40:00,45.97,45.99,45.95,45.98,31421.838177533384,24.1506,24.1611,24.1401,24.1559,31421.8382
2006-06-01 10:45:00,45.98,46.0,45.98,45.99,36135.113904163394,24.1559,24.1664,24.1559,24.1611,36135.1139
2006-06-01 10:50:00,45.99,46.03,45.99,46.03,16047.581640668835,24.1611,24.1821,24.1611,24.1821,16047.5816
2006-06-01 10:55:00,46.03,46.08,46.02,46.02,21995.28672427337,24.1821,24.2084,24.1769,24.1769,21995.2867
2006-06-01 11:00:00,46.02,46.03,45.99,46.0,9202.10975199192,24.1769,24.1821,24.1611,24.1664,9202.1098
2006-06-01 11:05:00,46.01,46.04,46.01,46.03,17169.790147009313,24.1716,24.1874,24.1716,24.1821,17169.7901
2006-06-01 11:10:00,46.04,46.06,45.99,46.01,27942.9918078779,24.1874,24.1979,24.1611,24.1716,27942.9918
2006-06-01 11:15:00,46.0,46.03,45.96,45.98,21658.624172371223,24.1664,24.1821,24.1454,24.1559,21658.6242
2006-06-01 11:20:00,45.98,46.03,45.98,46.03,11558.747615306924,24.1559,24.1821,24.1559,24.1821,11558.7476
2006-06-01 11:25:00,46.03,46.04,46.0,46.04,11670.96846594097,24.1821,24.1874,24.1664,24.1874,11670.9685
2006-06-01 11:30:00,46.03,46.07,46.03,46.05,45673.886208057454,24.1821,24.2032,24.1821,24.1927,45673.8862
2006-06-01 11:35:00,46.05,46.06,45.98,45.98,18067.556952081697,24.1927,24.1979,24.1559,24.1559,18067.557
2006-06-01 11:40:00,45.99,45.99,45.95,45.99,17057.569296375266,24.1611,24.1611,24.1401,24.1611,17057.5693
2006-06-01 11:45:00,46.01,46.01,45.94,45.98,33666.25519021434,24.1716,24.1716,24.1349,24.1559,33666.2552
2006-06-01 11:50:00,45.98,46.02,45.95,45.98,45225.00280552126,24.1559,24.1769,24.1401,24.1559,45225.0028
2006-06-01 11:55:00,45.97,45.97,45.88,45.93,19301.98630905622,24.1506,24.1506,24.1033,24.1296,19301.9863
2006-06-01 12:00:00,45.93,45.99,45.93,45.99,17955.336101447647,24.1296,24.1611,24.1296,24.1611,17955.3361
2006-06-01 12:05:00,46.0,46.0,45.93,45.95,11334.305914038829,24.1664,24.1664,24.1296,24.1401,11334.3059
2006-06-01 12:10:00,45.94,45.97,45.92,45.95,13129.839524183591,24.1349,24.1506,24.1244,24.1401,13129.8395
2006-06-01 12:15:00,45.95,45.95,45.9,45.92,19526.42801032432,24.1401,24.1401,24.1139,24.1244,19526.428
2006-06-01 12:20:00,45.93,45.98,45.93,45.98,16272.02334193693,24.1296,24.1559,24.1296,24.1559,16272.0233
2006-06-01 12:25:00,45.98,45.99,45.95,45.99,7069.913589945011,24.1559,24.1611,24.1401,24.1611,7069.9136
2006-06-01 12:30:00,45.98,46.05,45.97,46.03,14476.489731792166,24.1559,24.1927,24.1506,24.1821,14476.4897
2006-06-01 12:35:00,46.04,46.09,46.03,46.03,10997.643362136683,24.1874,24.2137,24.1821,24.1821,10997.6434
2006-06-01 12:40:00,46.04,46.04,45.98,45.98,6733.251038042868,24.1874,24.1874,24.1559,24.1559,6733.251
2006-06-01 12:45:00,45.99,46.05,45.98,46.05,13803.16462798788,24.1611,24.1927,24.1559,24.1927,13803.1646
2006-06-01 12:50:00,46.05,46.08,46.04,46.04,8416.563797553585,24.1927,24.2084,24.1874,24.1874,8416.5638
2006-06-01 12:55:00,46.04,46.08,46.03,46.03,19750.86971159241,24.1874,24.2084,24.1821,24.1821,19750.8697
2006-06-01 13:00:00,46.04,46.06,46.03,46.05,11109.864212770732,24.1874,24.1979,24.1821,24.1927,11109.8642
2006-06-01 13:05:00,46.05,46.09,46.03,46.05,12793.17697228145,24.1927,24.2137,24.1821,24.1927,12793.177
2006-06-01 13:10:00,46.05,46.07,46.03,46.03,10548.759959600491,24.1927,24.2032,24.1821,24.1821,10548.76
2006-06-01 13:15:00,46.04,46.07,46.03,46.07,9089.888901357872,24.1874,24.2032,24.1821,24.2032,9089.8889
2006-06-01 13:20:00,46.07,46.07,46.04,46.06,10324.318258332398,24.2032,24.2032,24.1874,24.1979,10324.3183
2006-06-01 13:25:00,46.06,46.14,46.04,46.13,17618.673549545503,24.1979,24.2399,24.1874,24.2347,17618.6735
2006-06-01 13:30:00,46.13,46.14,46.11,46.12,12344.293569745258,24.2347,24.2399,24.2242,24.2294,12344.2936
2006-06-01 13:35:00,46.11,46.11,46.09,46.11,9763.21400516216,24.2242,24.2242,24.2137,24.2242,9763.214
2006-06-01 13:40:00,46.1,46.13,46.08,46.12,17282.01099764336,24.2189,24.2347,24.2084,24.2294,17282.011
2006-06-01 13:45:00,46.11,46.16,46.09,46.1,18516.440354617887,24.2242,24.2504,24.2137,24.2189,18516.4404
2006-06-01 13:50:00,46.1,46.11,46.09,46.09,13129.839524183591,24.2189,24.2242,24.2137,24.2137,13129.8395
2006-06-01 13:55:00,46.1,46.11,46.09,46.11,13578.722926719784,24.2189,24.2242,24.2137,24.2242,13578.7229
2006-06-01 14:00:00,46.11,46.14,46.08,46.14,45449.44450678936,24.2242,24.2399,24.2084,24.2399,45449.4445
2006-06-01 14:05:00,46.11,46.18,46.11,46.12,38155.08921557625,24.2242,24.261,24.2242,24.2294,38155.0892
2006-06-01 14:10:00,46.12,46.23,46.11,46.16,39726.18112445292,24.2294,24.2872,24.2242,24.2504,39726.1811
2006-06-01 14:15:00,46.16,46.26,46.14,46.24,18965.32375715408,24.2504,24.303,24.2399,24.2925,18965.3238
2006-06-01 14:20:00,46.25,46.28,46.22,46.24,28391.87521041409,24.2977,24.3135,24.282,24.2925,28391.8752
2006-06-01 14:25:00,46.23,46.32,46.23,46.3,34564.02199528672,24.2872,24.3345,24.2872,24.324,34564.022
2006-06-01 14:30:00,46.29,46.34,46.28,46.3,51060.48703849175,24.3187,24.345,24.3135,24.324,51060.487
2006-06-01 14:35:00,46.3,46.33,46.28,46.28,24127.48288632028,24.324,24.3398,24.3135,24.3135,24127.4829
2006-06-01 14:40:00,46.27,46.33,46.25,46.3,80350.12905397822,24.3082,24.3398,24.2977,24.324,80350.1291
2006-06-01 14:45:00,46.31,46.34,46.29,46.33,36808.43900796768,24.3292,24.345,24.3187,24.3398,36808.439
2006-06-01 14:50:00,46.33,46.34,46.29,46.33,24688.587139490515,24.3398,24.345,24.3187,24.3398,24688.5871
2006-06-01 14:55:00,46.34,46.44,46.32,46.32,79901.24565144203,24.345,24.3975,24.3345,24.3345,79901.2457
2006-06-01 15:00:00,46.33,46.33,46.29,46.31,22107.507574907417,24.3398,24.3398,24.3187,24.3292,22107.5076
2006-06-01 15:05:00,46.31,46.34,46.29,46.31,59813.71338794748,24.3292,24.345,24.3187,24.3292,59813.7134
2006-06-01 15:10:00,46.3,46.36,46.3,46.32,22556.390977443607,24.324,24.3555,24.324,24.3345,22556.391
2006-06-01 15:15:00,46.32,46.35,46.31,46.35,16945.348445741216,24.3345,24.3503,24.3292,24.3503,16945.3484
2006-06-01 15:20:00,46.36,46.44,46.36,46.43,49826.05768151722,24.3555,24.3975,24.3555,24.3923,49826.0577
2006-06-01 15:25:00,46.44,46.44,46.38,46.4,45673.886208057454,24.3975,24.3975,24.366,24.3765,45673.8862
2006-06-01 15:30:00,46.38,46.41,46.37,46.41,41970.59813713388,24.366,24.3818,24.3608,24.3818,41970.5981
2006-06-01 15:35:00,46.42,46.45,46.42,46.44,43766.13174727864,24.387,24.4028,24.387,24.3975,43766.1317
2006-06-01 15:40:00,46.44,46.62,46.44,46.52,140051.62159129165,24.3975,24.4921,24.3975,24.4396,140051.6216
2006-06-01 15:45:00,46.52,46.57,46.5,46.52,54202.67085624509,24.4396,24.4658,24.4291,24.4396,54202.6709
2006-06-01 15:50:00,46.52,46.52,46.47,46.48,52631.57894736842,24.4396,24.4396,24.4133,24.4186,52631.5789
2006-06-01 15:55:00,46.48,46.5,46.45,46.47,75524.63247671416,24.4186,24.4291,24.4028,24.4133,75524.6325
2006-06-02 09:30:00,46.38,46.6,46.37,46.6,71596.9027045225,24.366,24.4816,24.3608,24.4816,71596.9027
2006-06-02 09:35:00,46.62,46.78,46.52,46.66,43205.027494108406,24.4921,24.5762,24.4396,24.5131,43205.0275
2006-06-02 09:40:00,46.64,46.68,46.34,46.36,47581.64066883627,24.5026,24.5236,24.345,24.3555,47581.6407
2006-06-02 09:45:00,46.35,46.67,46.34,46.62,53753.787453708894,24.3503,24.5184,24.345,24.4921,53753.7875
2006-06-02 09:50:00,46.62,46.63,46.41,46.43,54988.21681068342,24.4921,24.4974,24.3818,24.3923,54988.2168
2006-06-02 09:55:00,46.43,46.46,46.27,46.41,27942.9918078779,24.3923,24.4081,24.3082,24.3818,27942.9918
2006-06-02 10:00:00,46.41,46.51,46.34,46.36,27606.32925597576,24.3818,24.4343,24.345,24.3555,27606.3293
2006-06-02 10:05:00,46.36,46.46,46.29,46.44,30187.40882055886,24.3555,24.4081,24.3187,24.3975,30187.4088
2006-06-02 10:10:00,46.41,46.48,46.39,46.44,42868.36494220626,24.3818,24.4186,24.3713,24.3975,42868.3649
2006-06-02 10:15:00,46.44,46.49,46.43,46.48,52407.13724610032,24.3975,24.4238,24.3923,24.4186,52407.1372
2006-06-02 10:20:00,46.49,46.52,46.42,46.46,27830.77095724385,24.4238,24.4396,24.387,24.4081,27830.771
2006-06-02 10:25:00,46.47,46.54,46.44,46.47,42643.923240938166,24.4133,24.4501,24.3975,24.4133,42643.9232
2006-06-02 10:30:00,46.47,46.5,46.4,46.49,178767.81506003815,24.4133,24.4291,24.3765,24.4238,178767.8151
2006-06-02 10:35:00,46.47,46.49,46.44,46.47,37032.880709235775,24.4133,24.4238,24.3975,24.4133,37032.8807
2006-06-02 10:40:00,46.45,46.56,46.45,46.52,25025.24969139266,24.4028,24.4606,24.4028,24.4396,25025.2497
2006-06-02 10:45:00,46.54,46.6,46.49,46.53,19750.86971159241,24.4501,24.4816,24.4238,24.4448,19750.8697
2006-06-02 10:50:00,46.51,46.54,46.47,46.54,22444.17012680956,24.4343,24.4501,24.4133,24.4501,22444.1701
2006-06-02 10:55:00,46.53,46.54,46.45,46.49,31982.942430703624,24.4448,24.4501,24.4028,24.4238,31982.9424
2006-06-02 11:00:00,46.48,46.52,46.48,46.49,32207.38413197172,24.4186,24.4396,24.4186,24.4238,32207.3841
2006-06-02 11:05:00,46.48,46.48,46.38,46.42,27718.550106609808,24.4186,24.4186,24.366,24.387,27718.5501
2006-06-02 11:10:00,46.42,46.44,46.32,46.36,39165.07687128268,24.387,24.3975,24.3345,24.3555,39165.0769
2006-06-02 11:15:00,46.36,46.36,46.23,46.23,65312.53506901582,24.3555,24.3555,24.2872,24.2872,65312.5351
2006-06-02 11:20:00,46.23,46.27,46.22,46.27,26708.562450903377,24.2872,24.3082,24.282,24.3082,26708.5625
2006-06-02 11:25:00,46.27,46.28,46.23,46.26,29401.86286612052,24.3082,24.3135,24.2872,24.303,29401.8629
2006-06-02 11:30:00,46.27,46.31,46.27,46.28,10212.09740769835,24.3082,24.3292,24.3082,24.3135,10212.0974
2006-06-02 11:35:00,46.28,46.31,46.22,46.29,20985.29906856694,24.3135,24.3292,24.282,24.3187,20985.2991
2006-06-02 11:40:00,46.29,46.32,46.24,46.24,19301.98630905622,24.3187,24.3345,24.2925,24.2925,19301.9863
2006-06-02 11:45:00,46.24,46.24,46.11,46.14,46234.990461227695,24.2925,24.2925,24.2242,24.2399,46234.9905
2006-06-02 11:50:00,46.16,46.16,46.11,46.14,26820.783301537424,24.2504,24.2504,24.2242,24.2399,26820.7833
2006-06-02 11:55:00,46.13,46.18,46.13,46.16,16047.581640668835,24.2347,24.261,24.2347,24.2504,16047.5816
2006-06-02 12:00:00,46.16,46.16,46.1,46.12,21321.961620469083,24.2504,24.2504,24.2189,24.2294,21321.9616
2006-06-02 12:05:00,46.14,46.21,46.13,46.2,18628.66120525193,24.2399,24.2767,24.2347,24.2715,18628.6612
2006-06-02 12:10:00,46.19,46.23,46.19,46.23,6508.809336774772,24.2662,24.2872,24.2662,24.2872,6508.8093
2006-06-02 12:15:00,46.24,46.27,46.22,46.27,8528.784648187633,24.2925,24.3082,24.282,24.3082,8528.7846
2006-06-02 12:20:00,46.27,46.31,46.27,46.29,20760.85736729884,24.3082,24.3292,24.3082,24.3187,20760.8574
2006-06-02 12:25:00,46.31,46.31,46.27,46.27,10436.539108966446,24.3292,24.3292,24.3082,24.3082,10436.5391
2006-06-02 12:30:00,46.27,46.28,46.22,46.26,10212.09740769835,24.3082,24.3135,24.282,24.303,10212.0974
2006-06-02 12:35:00,46.27,46.36,46.27,46.36,8977.668050723823,24.3082,24.3555,24.3082,24.3555,8977.6681
2006-06-02 12:40:00,46.36,46.36,46.3,46.35,7631.017843115251,24.3555,24.3555,24.324,24.3503,7631.0178
2006-06-02 12:45:00,46.35,46.42,46.33,46.41,8528.784648187633,24.3503,24.387,24.3398,24.3818,8528.7846
2006-06-02 12:50:00,46.42,46.46,46.42,46.42,14476.489731792166,24.387,24.4081,24.387,24.387,14476.4897
2006-06-02 12:55:00,46.42,46.44,46.36,46.36,16720.906744473123,24.387,24.3975,24.3555,24.3555,16720.9067
2006-06-02 13:00:00,46.38,46.4,46.36,46.39,20760.85736729884,24.366,24.3765,24.3555,24.3713,20760.8574
2006-06-02 13:05:00,46.37,46.44,46.37,46.42,23566.37863315004,24.3608,24.3975,24.3608,24.387,23566.3786
2006-06-02 13:10:00,46.41,46.41,46.35,46.35,22444.17012680956,24.3818,24.3818,24.3503,24.3503,22444.1701
2006-06-02 13:15:00,46.35,46.41,46.35,46.4,8865.447200089777,24.3503,24.3818,24.3503,24.3765,8865.4472
2006-06-02 13:20:00,46.4,46.41,46.36,46.36,10324.318258332398,24.3765,24.3818,24.3555,24.3555,10324.3183
2006-06-02 13:25:00,46.37,46.53,46.36,46.52,45898.32790932555,24.3608,24.4448,24.3555,24.4396,45898.3279
2006-06-02 13:30:00,46.52,46.54,46.45,46.54,24800.80799012457,24.4396,24.4501,24.4028,24.4501,24800.808
2006-06-02 13:35:00,46.52,46.6,46.52,46.6,23790.82033441813,24.4396,24.4816,24.4396,24.4816,23790.8203
2006-06-02 13:40:00,46.6,46.6,46.57,46.6,15149.814835596451,24.4816,24.4816,24.4658,24.4816,15149.8148
2006-06-02 13:45:00,46.6,46.61,46.58,46.6,15823.13993940074,24.4816,24.4869,24.4711,24.4816,15823.1399
2006-06-02 13:50:00,46.6,46.65,46.59,46.64,37032.880709235775,24.4816,24.5079,24.4763,24.5026,37032.8807
2006-06-02 13:55:00,46.63,46.64,46.6,46.6,12793.17697228145,24.4974,24.5026,24.4816,24.4816,12793.177
2006-06-02 14:00:00,46.63,46.64,46.58,46.58,12119.851868477162,24.4974,24.5026,24.4711,24.4711,12119.8519
2006-06-02 14:05:00,46.58,46.65,46.58,46.61,13803.16462798788,24.4711,24.5079,24.4711,24.4869,13803.1646
2006-06-02 14:10:00,46.61,46.66,46.59,46.66,19301.98630905622,24.4869,24.5131,24.4763,24.5131,19301.9863
2006-06-02 14:15:00,46.65,46.65,46.58,46.62,20199.753114128605,24.5079,24.5079,24.4711,24.4921,20199.7531
2006-06-02 14:20:00,46.6,46.62,46.57,46.58,8641.00549882168,24.4816,24.4921,24.4658,24.4711,8641.0055
2006-06-02 14:25:00,46.57,46.61,46.53,46.6,12680.9561216474,24.4658,24.4869,24.4448,24.4816,12680.9561
2006-06-02 14:30:00,46.6,46.68,46.59,46.67,113679.72169229042,24.4816,24.5236,24.4763,24.5184,113679.7217
2006-06-02 14:35:00,46.67,46.74,46.65,46.72,13354.281225451688,24.5184,24.5552,24.5079,24.5446,13354.2812
2006-06-02 14:40:00,46.73,46.75,46.68,46.74,20424.1948153967,24.5499,24.5604,24.5236,24.5552,20424.1948
2006-06-02 14:45:00,46.72,46.8,46.72,46.79,21546.403321737176,24.5446,24.5867,24.5446,24.5814,21546.4033
2006-06-02 14:50:00,46.8,46.85,46.78,46.82,47581.64066883627,24.5867,24.6129,24.5762,24.5972,47581.6407
2006-06-02 14:55:00,46.82,46.85,46.82,46.84,16496.465043205026,24.5972,24.6129,24.5972,24.6077,16496.465
2006-06-02 15:00:00,46.83,46.85,46.76,46.78,33666.25519021434,24.6024,24.6129,24.5657,24.5762,33666.2552
2006-06-02 15:05:00,46.76,46.78,46.73,46.77,14364.26888115812,24.5657,24.5762,24.5499,24.5709,14364.2689
2006-06-02 15:10:00,46.77,46.77,46.74,46.76,17730.894400179553,24.5709,24.5709,24.5552,24.5657,17730.8944
2006-06-02 15:15:00,46.76,46.83,46.76,46.78,16945.348445741216,24.5657,24.6024,24.5657,24.5762,16945.3484
2006-06-02 15:20:00,46.78,46.82,46.78,46.8,13017.618673549545,24.5762,24.5972,24.5762,24.5867,13017.6187
2006-06-02 15:25:00,46.8,46.82,46.77,46.81,32095.16328133767,24.5867,24.5972,24.5709,24.5919,32095.1633
2006-06-02 15:30:00,46.82,46.85,46.79,46.85,32768.48838514196,24.5972,24.6129,24.5814,24.6129,32768.4884
2006-06-02 15:35:00,46.84,46.96,46.84,46.93,74514.64482100774,24.6077,24.6707,24.6077,24.655,74514.6448
2006-06-02 15:40:00,46.93,46.95,46.86,46.86,27942.9918078779,24.655,24.6655,24.6182,24.6182,27942.9918
2006-06-02 15:45:00,46.87,46.88,46.82,46.87,39950.62282572102,24.6234,24.6287,24.5972,24.6234,39950.6228
2006-06-02 15:50:00,46.87,46.87,46.8,46.85,59252.60913477724,24.6234,24.6234,24.5867,24.6129,59252.6091
2006-06-02 15:55:00,46.84,46.86,46.82,46.85,50050.49938278532,24.6077,24.6182,24.5972,24.6129,50050.4994
2006-06-05 09:30:00,46.58,46.8,46.58,46.78,58915.9465828751,24.4711,24.5867,24.4711,24.5762,58915.9466
2006-06-05 09:35:00,46.87,46.87,46.6,46.73,43429.4691953765,24.6234,24.6234,24.4816,24.5499,43429.4692
2006-06-05 09:40:00,46.76,46.78,46.69,46.73,52519.35809673437,24.5657,24.5762,24.5289,24.5499,52519.3581
2006-06-05 09:45:00,46.74,46.78,46.7,46.74,20760.85736729884,24.5552,24.5762,24.5341,24.5552,20760.8574
2006-06-05 09:50:00,46.73,46.91,46.69,46.85,36359.55560543149,24.5499,24.6445,24.5289,24.6129,36359.5556
2006-06-05 09:55:00,46.84,46.88,46.72,46.83,81135.67500841655,24.6077,24.6287,24.5446,24.6024,81135.675
2006-06-05 10:00:00,46.78,46.85,46.69,46.74,90001.12220850633,24.5762,24.6129,24.5289,24.5552,90001.1222
2006-06-05 10:05:00,46.75,46.86,46.74,46.82,30524.071372461003,24.5604,24.6182,24.5552,24.5972,30524.0714
2006-06-05 10:10:00,46.82,46.88,46.74,46.78,27718.550106609808,24.5972,24.6287,24.5552,24.5762,27718.5501
2006-06-05 10:15:00,46.8,46.92,46.79,46.9,19526.42801032432,24.5867,24.6497,24.5814,24.6392,19526.428
2006-06-05 10:20:00,46.92,46.92,46.83,46.83,22444.17012680956,24.6497,24.6497,24.6024,24.6024,22444.1701
2006-06-05 10:25:00,46.79,46.96,46.79,46.94,28504.09606104814,24.5814,24.6707,24.5814,24.6602,28504.0961
2006-06-05 10:30:00,46.93,47.0,46.89,46.89,92582.20177308944,24.655,24.6917,24.634,24.634,92582.2018
2006-06-05 10:35:00,46.89,46.91,46.86,46.91,29626.30456738862,24.634,24.6445,24.6182,24.6445,29626.3046
2006-06-05 10:40:00,46.91,46.95,46.87,46.92,50611.60363595556,24.6445,24.6655,24.6234,24.6497,50611.6036
2006-06-05 10:45:00,46.92,46.99,46.89,46.99,278868.81382560875,24.6497,24.6865,24.634,24.6865,278868.8138
2006-06-05 10:50:00,46.98,47.03,46.97,47.01,51060.48703849175,24.6812,24.7075,24.676,24.697,51060.487
2006-06-05 10:55:00,47.01,47.05,47.01,47.05,18179.777802715744,24.697,24.718,24.697,24.718,18179.7778
2006-06-05 11:00:00,47.05,47.08,47.01,47.01,58467.0631803389,24.718,24.7338,24.697,24.697,58467.0632
2006-06-05 11:05:00,47.02,47.03,47.01,47.01,21995.28672427337,24.7023,24.7075,24.697,24.697,21995.2867
2006-06-05 11:10:00,47.01,47.02,46.96,46.96,28167.433509146,24.697,24.7023,24.6707,24.6707,28167.4335
2006-06-05 11:15:00,46.96,46.97,46.93,46.93,14252.04803052407,24.6707,24.676,24.655,24.655,14252.048
2006-06-05 11:20:00,46.92,46.96,46.88,46.95,18067.556952081697,24.6497,24.6707,24.6287,24.6655,18067.557
2006-06-05 11:25:00,46.95,46.96,46.92,46.95,114016.38424419257,24.6655,24.6707,24.6497,24.6655,114016.3842
2006-06-05 11:30:00,46.95,46.96,46.93,46.93,16272.02334193693,24.6655,24.6707,24.655,24.655,16272.0233
2006-06-05 11:35:00,46.94,46.94,46.88,46.88,18179.777802715744,24.6602,24.6602,24.6287,24.6287,18179.7778
2006-06-05 11:40:00,46.88,46.92,46.88,46.92,15935.360790034789,24.6287,24.6497,24.6287,24.6497,15935.3608
2006-06-05 11:45:00,46.92,46.93,46.9,46.9,10773.201660868588,24.6497,24.655,24.6392,24.6392,10773.2017
2006-06-05 11:50:00,46.9,46.9,46.86,46.89,21321.961620469083,24.6392,24.6392,24.6182,24.634,21321.9616
2006-06-05 11:55:00,46.89,46.92,46.89,46.91,8304.342946919538,24.634,24.6497,24.634,24.6445,8304.3429
2006-06-05 12:00:00,46.91,46.92,46.88,46.89,11895.410167209067,24.6445,24.6497,24.6287,24.634,11895.4102
2006-06-05 12:05:00,46.89,46.92,46.88,46.9,14364.26888115812,24.634,24.6497,24.6287,24.6392,14364.2689
2006-06-05 12:10:00,46.9,46.99,46.87,46.95,51846.032992930086,24.6392,24.6865,24.6234,24.6655,51846.033
2006-06-05 12:15:00,46.94,46.97,46.92,46.96,26596.34160026933,24.6602,24.676,24.6497,24.6707,26596.3416
2006-06-05 12:20:00,46.96,47.01,46.91,46.92,57344.85467399842,24.6707,24.697,24.6445,24.6497,57344.8547
2006-06-05 12:25:00,46.91,46.95,46.91,46.93,8641.00549882168,24.6445,24.6655,24.6445,24.655,8641.0055
2006-06-05 12:30:00,46.92,46.93,46.89,46.91,15262.035686230502,24.6497,24.655,24.634,24.6445,15262.0357
2006-06-05 12:35:00,46.9,46.95,46.9,46.95,12680.9561216474,24.6392,24.6655,24.6392,24.6655,12680.9561
2006-06-05 12:40:00,46.94,46.96,46.93,46.93,13690.943777353832,24.6602,24.6707,24.655,24.655,13690.9438
2006-06-05 12:45:00,46.94,46.95,46.93,46.93,13354.281225451688,24.6602,24.6655,24.655,24.655,13354.2812
2006-06-05 12:50:00,46.94,46.96,46.93,46.93,9202.10975199192,24.6602,24.6707,24.655,24.655,9202.1098
2006-06-05 12:55:00,46.93,46.93,46.9,46.9,8977.668050723823,24.655,24.655,24.6392,24.6392,8977.6681
2006-06-05 13:00:00,46.91,48.69,46.9,48.69,48142.7449220065,24.6445,25.5796,24.6392,25.5796,48142.7449
2006-06-05 13:05:00,46.93,46.93,46.9,46.91,5274.379979800247,24.655,24.655,24.6392,24.6445,5274.38
2006-06-05 13:10:00,46.92,46.93,46.87,46.89,4825.496577264055,24.6497,24.655,24.6234,24.634,4825.4966
2006-06-05 13:15:00,46.88,46.94,46.85,46.94,56334.867018292,24.6287,24.6602,24.6129,24.6602,56334.867
2006-06-05 13:20:00,46.93,46.93,46.86,46.86,28728.53776231624,24.655,24.655,24.6182,24.6182,28728.5378
2006-06-05 13:25:00,46.87,46.95,46.85,46.95,29962.967119290763,24.6234,24.6655,24.6129,24.6655,29962.9671
2006-06-05 13:30:00,46.94,46.97,46.94,46.95,13466.502076085735,24.6602,24.676,24.6602,24.6655,13466.5021
2006-06-05 13:35:00,46.95,46.95,46.92,46.94,12119.851868477162,24.6655,24.6655,24.6497,24.6602,12119.8519
2006-06-05 13:40:00,46.94,46.99,46.93,46.99,29738.525418022666,24.6602,24.6865,24.655,24.6865,29738.5254
2006-06-05 13:45:00,46.99,46.99,46.95,46.96,9538.772303894062,24.6865,24.6865,24.6655,24.6707,9538.7723
2006-06-05 13:50:00,46.96,46.99,46.95,46.97,9202.10975199192,24.6707,24.6865,24.6655,24.676,9202.1098
2006-06-05 13:55:00,46.98,47.01,46.94,46.94,23005.2743799798,24.6812,24.697,24.6602,24.6602,23005.2744
2006-06-05 14:00:00,46.95,46.95,46.87,46.9,40623.9479295253,24.6655,24.6655,24.6234,24.6392,40623.9479
2006-06-05 14:05:00,46.89,46.91,46.87,46.89,35012.90539782291,24.634,24.6445,24.6234,24.634,35012.9054
2006-06-05 14:10:00,46.9,46.96,46.89,46.93,67220.28952979464,24.6392,24.6707,24.634,24.655,67220.2895
2006-06-05 14:15:00,46.93,46.95,46.8,46.83,147794.86028504095,24.655,24.6655,24.5867,24.6024,147794.8603
2006-06-05 14:20:00,46.83,46.87,46.73,46.87,65649.19762091797,24.6024,24.6234,24.5499,24.6234,65649.1976
2006-06-05 14:25:00,46.88,46.88,46.82,46.82,35349.56794972506,24.6287,24.6287,24.5972,24.5972,35349.5679
2006-06-05 14:30:00,46.83,46.83,46.76,46.77,100998.76557064302,24.6024,24.6024,24.5657,24.5709,100998.7656
2006-06-05 14:35:00,46.76,46.77,46.74,46.75,91459.99326674896,24.5657,24.5709,24.5552,24.5604,91459.9933
2006-06-05 14:40:00,46.75,46.76,46.68,46.72,60711.48019301986,24.5604,24.5657,24.5236,24.5446,60711.4802
2006-06-05 14:45:00,46.72,46.78,46.71,46.76,74065.76141847155,24.5446,24.5762,24.5394,24.5657,74065.7614
2006-06-05 14:50:00,46.76,46.85,46.74,46.84,72831.33206149703,24.5657,24.6129,24.5552,24.6077,72831.3321
2006-06-05 14:55:00,46.84,46.89,46.84,46.86,73616.87801593536,24.6077,24.634,24.6077,24.6182,73616.878
2006-06-05 15:00:00,46.86,46.87,46.81,46.82,77544.60778812703,24.6182,24.6234,24.5919,24.5972,77544.6078
2006-06-05 15:05:00,46.82,46.83,46.67,46.68,97407.69835035349,24.5972,24.6024,24.5184,24.5236,97407.6984
2006-06-05 15:10:00,46.68,46.69,46.45,46.52,105936.48299854112,24.5236,24.5289,24.4028,24.4396,105936.483
2006-06-05 15:15:00,46.51,46.57,46.47,46.54,91123.33071484682,24.4343,24.4658,24.4133,24.4501,91123.3307
2006-06-05 15:20:00,46.54,46.57,46.49,46.5,40511.72707889126,24.4501,24.4658,24.4238,24.4291,40511.7271
2006-06-05 15:25:00,46.49,46.51,46.4,46.43,43092.80664347435,24.4238,24.4343,24.3765,24.3923,43092.8066
2006-06-05 15:30:00,46.44,46.46,46.42,46.44,35125.12624845696,24.3975,24.4081,24.387,24.3975,35125.1262
2006-06-05 15:35:00,46.43,46.48,46.42,46.46,42531.70239030412,24.3923,24.4186,24.387,24.4081,42531.7024
2006-06-05 15:40:00,46.46,46.46,46.37,46.39,59252.60913477724,24.4081,24.4081,24.3608,24.3713,59252.6091
2006-06-05 15:45:00,46.39,46.4,46.29,46.3,63292.55975760296,24.3713,24.3765,24.3187,24.324,63292.5598
2006-06-05 15:50:00,46.31,46.34,46.29,46.34,37145.10155986982,24.3292,24.345,24.3187,24.345,37145.1016
2006-06-05 15:55:00,46.33,46.35,46.32,46.33,40623.9479295253,24.3398,24.3503,24.3345,24.3398,40623.9479
2006-06-06 09:30:00,46.78,46.82,46.69,46.69,134665.02076085735,24.5762,24.5972,24.5289,24.5289,134665.0208
2006-06-06 09:35:00,46.68,46.69,46.54,46.58,34115.13859275053,24.5236,24.5289,24.4501,24.4711,34115.1386
2006-06-06 09:40:00,46.56,46.57,46.4,46.44,55885.9836157558,24.4606,24.4658,24.3765,24.3975,55885.9836
2006-06-06 09:45:00,46.44,46.52,46.36,46.39,46908.31556503198,24.3975,24.4396,24.3555,24.3713,46908.3156
2006-06-06 09:50:00,46.39,46.45,46.35,46.43,33105.1509370441,24.3713,24.4028,24.3503,24.3923,33105.1509
2006-06-06 09:55:00,46.43,46.43,46.32,46.32,45673.886208057454,24.3923,24.3923,24.3345,24.3345,45673.8862
2006-06-06 10:00:00,46.32,46.37,46.26,46.37,36022.89305352934,24.3345,24.3608,24.303,24.3608,36022.8931
2006-06-06 10:05:00,46.36,46.38,46.29,46.36,26933.00415217147,24.3555,24.366,24.3187,24.3555,26933.0042
2006-06-06 10:10:00,46.37,46.37,46.32,46.35,16496.465043205026,24.3608,24.3608,24.3345,24.3503,16496.465
2006-06-06 10:15:00,46.35,46.44,46.34,46.39,26820.783301537424,24.3503,24.3975,24.345,24.3713,26820.7833
2006-06-06 10:20:00,46.39,46.45,46.36,46.36,19301.98630905622,24.3713,24.4028,24.3555,24.3555,19301.9863
2006-06-06 10:25:00,46.37,46.37,46.28,46.32,30636.29222309505,24.3608,24.3608,24.3135,24.3345,30636.2922
2006-06-06 10:30:00,46.31,46.43,46.29,46.41,27494.10840534171,24.3292,24.3923,24.3187,24.3818,27494.1084
2006-06-06 10:35:00,46.4,46.42,46.32,46.36,24464.145438222426,24.3765,24.387,24.3345,24.3555,24464.1454
2006-06-06 10:40:00,46.35,46.43,46.32,46.39,26933.00415217147,24.3503,24.3923,24.3345,24.3713,26933.0042
2006-06-06 10:45:00,46.37,46.37,46.17,46.18,29514.08371675457,24.3608,24.3608,24.2557,24.261,29514.0837
2006-06-06 10:50:00,46.19,46.28,46.18,46.28,12344.293569745258,24.2662,24.3135,24.261,24.3135,12344.2936
2006-06-06 10:55:00,46.29,46.32,46.16,46.2,30299.629671192903,24.3187,24.3345,24.2504,24.2715,30299.6297
2006-06-06 11:00:00,46.2,46.26,46.16,46.17,19189.76545842217,24.2715,24.303,24.2504,24.2557,19189.7655
2006-06-06 11:05:00,46.15,46.18,46.1,46.12,40511.72707889126,24.2452,24.261,24.2189,24.2294,40511.7271
2006-06-06 11:10:00,46.11,46.11,45.95,46.01,27381.887554707664,24.2242,24.2242,24.1401,24.1716,27381.8876
2006-06-06 11:15:00,46.01,46.05,45.94,45.98,39950.62282572102,24.1716,24.1927,24.1349,24.1559,39950.6228
2006-06-06 11:20:00,45.99,46.1,45.99,46.05,27045.22500280552,24.1611,24.2189,24.1611,24.1927,27045.225
2006-06-06 11:25:00,46.05,46.05,45.95,45.97,17843.1152508136,24.1927,24.1927,24.1401,24.1506,17843.1153
2006-06-06 11:30:00,45.96,46.03,45.96,46.0,44439.45685108293,24.1454,24.1821,24.1454,24.1664,44439.4569
2006-06-06 11:35:00,46.0,46.0,45.89,45.9,32095.16328133767,24.1664,24.1664,24.1086,24.1139,32095.1633
2006-06-06 11:40:00,45.91,45.94,45.8,45.81,58018.17977780271,24.1191,24.1349,24.0613,24.0666,58018.1798
2006-06-06 11:45:00,45.79,45.81,45.73,45.78,55998.20446638985,24.0561,24.0666,24.0245,24.0508,55998.2045
2006-06-06 11:50:00,45.78,45.86,45.78,45.84,39838.40197508697,24.0508,24.0928,24.0508,24.0823,39838.402
2006-06-06 11:55:00,45.84,45.85,45.79,45.8,18067.556952081697,24.0823,24.0876,24.0561,24.0613,18067.557
2006-06-06 12:00:00,45.8,45.84,45.79,45.82,20424.1948153967,24.0613,24.0823,24.0561,24.0718,20424.1948
2006-06-06 12:05:00,45.82,45.86,45.81,45.85,15935.360790034789,24.0718,24.0928,24.0666,24.0876,15935.3608
2006-06-06 12:10:00,45.86,45.94,45.86,45.94,18291.99865334979,24.0928,24.1349,24.0928,24.1349,18291.9987
2006-06-06 12:15:00,45.94,45.99,45.91,45.95,65985.8601728201,24.1349,24.1611,24.1191,24.1401,65985.8602
2006-06-06 12:20:00,45.93,45.94,45.81,45.85,22556.390977443607,24.1296,24.1349,24.0666,24.0876,22556.391
2006-06-06 12:25:00,45.84,45.84,45.78,45.78,8641.00549882168,24.0823,24.0823,24.0508,24.0508,8641.0055
2006-06-06 12:30:00,45.78,45.85,45.78,45.83,20424.1948153967,24.0508,24.0876,24.0508,24.0771,20424.1948
2006-06-06 12:35:00,45.82,45.88,45.82,45.85,16608.685893839076,24.0718,24.1033,24.0718,24.0876,16608.6859
2006-06-06 12:40:00,45.86,45.93,45.83,45.87,26035.23734709909,24.0928,24.1296,24.0771,24.0981,26035.2373
2006-06-06 12:45:00,45.87,45.89,45.82,45.83,11446.526764672875,24.0981,24.1086,24.0718,24.0771,11446.5268
2006-06-06 12:50:00,45.83,45.87,45.82,45.86,17169.790147009313,24.0771,24.0981,24.0718,24.0928,17169.7901
2006-06-06 12:55:00,45.86,46.03,45.86,46.02,52631.57894736842,24.0928,24.1821,24.0928,24.1769,52631.5789
2006-06-06 13:00:00,45.99,45.99,45.95,45.97,15935.360790034789,24.1611,24.1611,24.1401,24.1506,15935.3608
2006-06-06 13:05:00,45.96,46.03,45.96,46.01,11670.96846594097,24.1454,24.1821,24.1454,24.1716,11670.9685
2006-06-06 13:10:00,45.97,45.98,45.94,45.95,8079.901245651442,24.1506,24.1559,24.1349,24.1401,8079.9012
2006-06-06 13:15:00,45.95,45.95,45.87,45.91,19077.544607788124,24.1401,24.1401,24.0981,24.1191,19077.5446
2006-06-06 13:20:00,45.9,46.02,45.9,46.01,10436.539108966446,24.1139,24.1769,24.1139,24.1716,10436.5391
2006-06-06 13:25:00,46.02,46.02,45.92,45.95,12119.851868477162,24.1769,24.1769,24.1244,24.1401,12119.8519
2006-06-06 13:30:00,45.95,45.97,45.9,45.92,16833.12759510717,24.1401,24.1506,24.1139,24.1244,16833.1276
2006-06-06 13:35:00,45.93,45.95,45.87,45.9,15710.919088766692,24.1296,24.1401,24.0981,24.1139,15710.9191
2006-06-06 13:40:00,45.89,45.89,45.75,45.77,17394.23184827741,24.1086,24.1086,24.035,24.0456,17394.2318
2006-06-06 13:45:00,45.77,45.78,45.73,45.74,13915.385478621927,24.0456,24.0508,24.0245,24.0298,13915.3855
2006-06-06 13:50:00,45.71,45.82,45.71,45.79,31758.500729435527,24.014,24.0718,24.014,24.0561,31758.5007
2006-06-06 13:55:00,45.78,45.86,45.77,45.86,14813.15228369431,24.0508,24.0928,24.0456,24.0928,14813.1523
2006-06-06 14:00:00,45.85,45.9,45.83,45.85,15262.035686230502,24.0876,24.1139,24.0771,24.0876,15262.0357
2006-06-06 14:05:00,45.83,45.89,45.8,45.83,15262.035686230502,24.0771,24.1086,24.0613,24.0771,15262.0357
2006-06-06 14:10:00,45.84,45.84,45.73,45.78,25698.574795196942,24.0823,24.0823,24.0245,24.0508,25698.5748
2006-06-06 14:15:00,45.8,45.83,45.74,45.77,16608.685893839076,24.0613,24.0771,24.0298,24.0456,16608.6859
2006-06-06 14:20:00,45.78,45.81,45.78,45.78,7967.6803950173935,24.0508,24.0666,24.0508,24.0508,7967.6804
2006-06-06 14:25:00,45.79,45.88,45.79,45.85,17955.336101447647,24.0561,24.1033,24.0561,24.0876,17955.3361
2006-06-06 14:30:00,45.83,45.96,45.83,45.86,31758.500729435527,24.0771,24.1454,24.0771,24.0928,31758.5007
2006-06-06 14:35:00,45.86,45.94,45.86,45.93,14588.710582426214,24.0928,24.1349,24.0928,24.1296,14588.7106
2006-06-06 14:40:00,45.93,45.98,45.89,45.91,38155.08921557625,24.1296,24.1559,24.1086,24.1191,38155.0892
2006-06-06 14:45:00,45.92,45.92,45.8,45.86,18291.99865334979,24.1244,24.1244,24.0613,24.0928,18291.9987
2006-06-06 14:50:00,45.86,45.88,45.82,45.84,15710.919088766692,24.0928,24.1033,24.0718,24.0823,15710.9191
2006-06-06 14:55:00,45.84,45.89,45.8,45.84,14027.606329255976,24.0823,24.1086,24.0613,24.0823,14027.6063
2006-06-06 15:00:00,45.84,45.9,45.82,45.9,21770.84502300528,24.0823,24.1139,24.0718,24.1139,21770.845
2006-06-06 15:05:00,45.91,45.96,45.89,45.94,15935.360790034789,24.1191,24.1454,24.1086,24.1349,15935.3608
2006-06-06 15:10:00,45.94,45.97,45.9,45.96,18516.440354617887,24.1349,24.1506,24.1139,24.1454,18516.4404
2006-06-06 15:15:00,45.98,45.98,45.87,45.89,28391.87521041409,24.1559,24.1559,24.0981,24.1086,28391.8752
2006-06-06 15:20:00,45.89,46.0,45.89,45.93,28055.21265851195,24.1086,24.1664,24.1086,24.1296,28055.2127
2006-06-06 15:25:00,45.92,45.92,45.85,45.9,26933.00415217147,24.1244,24.1244,24.0876,24.1139,26933.0042
2006-06-06 15:30:00,45.91,46.1,45.9,46.08,29401.86286612052,24.1191,24.2189,24.1139,24.2084,29401.8629
2006-06-06 15:35:00,46.07,46.14,46.05,46.11,47020.53641566603,24.2032,24.2399,24.1927,24.2242,47020.5364
2006-06-06 15:40:00,46.11,46.24,46.09,46.19,50162.72023341936,24.2242,24.2925,24.2137,24.2662,50162.7202
2006-06-06 15:45:00,46.19,46.2,46.03,46.04,49377.17427898103,24.2662,24.2715,24.1821,24.1874,49377.1743
2006-06-06 15:50:00,46.06,46.12,46.03,46.1,46459.43216249579,24.1979,24.2294,24.1821,24.2189,46459.4322
2006-06-06 15:55:00,46.14,46.16,46.11,46.14,75075.74907417798,24.2399,24.2504,24.2242,24.2399,75075.7491
2006-06-07 09:30:00,46.11,46.12,45.89,45.89,59589.271686679385,24.2242,24.2294,24.1086,24.1086,59589.2717
2006-06-07 09:35:00,45.9,46.1,45.86,46.0,25586.3539445629,24.1139,24.2189,24.0928,24.1664,25586.3539
2006-06-07 09:40:00,46.01,46.01,45.86,45.89,43205.027494108406,24.1716,24.1716,24.0928,24.1086,43205.0275
2006-06-07 09:45:00,45.89,46.0,45.76,45.92,37593.984962406015,24.1086,24.1664,24.0403,24.1244,37593.985
2006-06-07 09:50:00,45.91,45.92,45.78,45.8,34564.02199528672,24.1191,24.1244,24.0508,24.0613,34564.022
2006-06-07 09:55:00,45.79,45.87,45.78,45.86,25137.470542026706,24.0561,24.0981,24.0508,24.0928,25137.4705
2006-06-07 10:00:00,45.86,45.97,45.85,45.85,53304.90405117271,24.0928,24.1506,24.0876,24.0876,53304.9041
2006-06-07 10:05:00,45.8,45.84,45.78,45.82,108854.22511502636,24.0613,24.0823,24.0508,24.0718,108854.2251
2006-06-07 10:10:00,45.82,45.95,45.81,45.92,137133.87947480642,24.0718,24.1401,24.0666,24.1244,137133.8795
2006-06-07 10:15:00,45.92,46.02,45.92,45.92,71148.0193019863,24.1244,24.1769,24.1244,24.1244,71148.0193
2006-06-07 10:20:00,45.93,46.03,45.88,46.03,33666.25519021434,24.1296,24.1821,24.1033,24.1821,33666.2552
2006-06-07 10:25:00,46.04,46.04,45.95,45.98,29401.86286612052,24.1874,24.1874,24.1401,24.1559,29401.8629
2006-06-07 10:30:00,45.99,46.04,45.91,46.0,45561.66535742341,24.1611,24.1874,24.1191,24.1664,45561.6654
2006-06-07 10:35:00,46.01,46.03,45.95,45.98,17843.1152508136,24.1716,24.1821,24.1401,24.1559,17843.1153
2006-06-07 10:40:00,45.96,46.02,45.85,46.01,34115.13859275053,24.1454,24.1769,24.0876,24.1716,34115.1386
2006-06-07 10:45:00,46.0,46.0,45.89,45.89,36583.99730669958,24.1664,24.1664,24.1086,24.1086,36583.9973
2006-06-07 10:50:00,45.9,45.9,45.83,45.86,31085.17562563124,24.1139,24.1139,24.0771,24.0928,31085.1756
2006-06-07 10:55:00,45.85,45.89,45.84,45.86,14139.827179890022,24.0876,24.1086,24.0823,24.0928,14139.8272
2006-06-07 11:00:00,45.86,45.94,45.85,45.91,25698.574795196942,24.0928,24.1349,24.0876,24.1191,25698.5748
2006-06-07 11:05:00,45.91,45.91,45.84,45.86,15710.919088766692,24.1191,24.1191,24.0823,24.0928,15710.9191
2006-06-07 11:10:00,45.86,45.92,45.86,45.86,20985.29906856694,24.0928,24.1244,24.0928,24.0928,20985.2991
2006-06-07 11:15:00,45.85,45.86,45.83,45.86,20311.97396476265,24.0876,24.0928,24.0771,24.0928,20311.974
2006-06-07 11:20:00,45.87,45.89,45.84,45.86,27718.550106609808,24.0981,24.1086,24.0823,24.0928,27718.5501
2006-06-07 11:25:00,45.86,45.86,45.8,45.83,32880.709235776005,24.0928,24.0928,24.0613,24.0771,32880.7092
2006-06-07 11:30:00,45.82,45.85,45.8,45.81,64414.76826394344,24.0718,24.0876,24.0613,24.0666,64414.7683
2006-06-07 11:35:00,45.82,45.86,45.78,45.86,48928.29087644485,24.0718,24.0928,24.0508,24.0928,48928.2909
2006-06-07 11:40:00,45.85,45.86,45.82,45.82,20873.078217932893,24.0876,24.0928,24.0718,24.0718,20873.0782
2006-06-07 11:45:00,45.83,45.84,45.81,45.83,21097.519919200982,24.0771,24.0823,24.0666,24.0771,21097.5199
2006-06-07 11:50:00,45.83,45.86,45.81,45.83,21097.519919200982,24.0771,24.0928,24.0666,24.0771,21097.5199
2006-06-07 11:55:00,45.84,45.9,45.84,45.87,45898.32790932555,24.0823,24.1139,24.0823,24.0981,45898.3279
2006-06-07 12:00:00,45.88,45.89,45.86,45.86,50836.04533722365,24.1033,24.1086,24.0928,24.0928,50836.0453
2006-06-07 12:05:00,45.87,45.87,45.84,45.84,24800.80799012457,24.0981,24.0981,24.0823,24.0823,24800.808
2006-06-07 12:10:00,45.83,45.84,45.82,45.84,15262.035686230502,24.0771,24.0823,24.0718,24.0823,15262.0357
2006-06-07 12:15:00,45.83,45.86,45.8,45.8,22893.05352934575,24.0771,24.0928,24.0613,24.0613,22893.0535
2006-06-07 12:20:00,45.81,45.84,45.78,45.8,22893.05352934575,24.0666,24.0823,24.0508,24.0613,22893.0535
2006-06-07 12:25:00,45.8,45.8,45.78,45.79,16945.348445741216,24.0613,24.0613,24.0508,24.0561,16945.3484
2006-06-07 12:30:00,45.78,45.78,45.77,45.78,47132.75726630008,24.0508,24.0508,24.0456,24.0508,47132.7573
2006-06-07 12:35:00,45.78,45.78,45.77,45.78,11558.747615306924,24.0508,24.0508,24.0456,24.0508,11558.7476
2006-06-07 12:40:00,45.78,45.82,45.78,45.82,14925.373134328358,24.0508,24.0718,24.0508,24.0718,14925.3731
2006-06-07 12:45:00,45.82,45.84,45.81,45.82,18853.10290652003,24.0718,24.0823,24.0666,24.0718,18853.1029
2006-06-07 12:50:00,45.82,45.82,45.73,45.74,39165.07687128268,24.0718,24.0718,24.0245,24.0298,39165.0769
2006-06-07 12:55:00,45.74,45.75,45.67,45.67,47469.41981820222,24.0298,24.035,23.993,23.993,47469.4198
2006-06-07 13:00:00,45.67,45.72,45.64,45.72,50948.2661878577,23.993,24.0193,23.9773,24.0193,50948.2662
2006-06-07 13:05:00,45.72,45.73,45.68,45.68,19526.42801032432,24.0193,24.0245,23.9983,23.9983,19526.428
2006-06-07 13:10:00,45.68,45.69,45.62,45.66,20424.1948153967,23.9983,24.0035,23.9668,23.9878,20424.1948
2006-06-07 13:15:00,45.66,45.7,45.65,45.7,16720.906744473123,23.9878,24.0088,23.9825,24.0088,16720.9067
2006-06-07 13:20:00,45.7,45.7,45.63,45.67,25249.69139266076,24.0088,24.0088,23.972,23.993,25249.6914
2006-06-07 13:25:00,45.67,45.71,45.66,45.68,33666.25519021434,23.993,24.014,23.9878,23.9983,33666.2552
2006-06-07 13:30:00,45.68,45.71,45.64,45.71,39389.518572550776,23.9983,24.014,23.9773,24.014,39389.5186
2006-06-07 13:35:00,45.71,45.71,45.61,45.62,33778.476040848385,24.014,24.014,23.9615,23.9668,33778.476
2006-06-07 13:40:00,45.62,45.64,45.61,45.62,36471.776456065534,23.9668,23.9773,23.9615,23.9668,36471.7765
2006-06-07 13:45:00,45.62,45.63,45.57,45.63,30860.733924363147,23.9668,23.972,23.9405,23.972,30860.7339
2006-06-07 13:50:00,45.6,45.65,45.59,45.63,32431.82583323981,23.9562,23.9825,23.951,23.972,32431.8258
2006-06-07 13:55:00,45.64,45.65,45.62,45.65,32656.26753450791,23.9773,23.9825,23.9668,23.9825,32656.2675
2006-06-07 14:00:00,45.64,45.64,45.48,45.5,32656.26753450791,23.9773,23.9773,23.8932,23.9037,32656.2675
2006-06-07 14:05:00,45.5,45.5,45.44,45.45,40848.3896307934,23.9037,23.9037,23.8722,23.8774,40848.3896
2006-06-07 14:10:00,45.45,45.46,45.44,45.46,30524.071372461003,23.8774,23.8827,23.8722,23.8827,30524.0714
2006-06-07 14:15:00,45.46,45.46,45.36,45.38,94041.07283133206,23.8827,23.8827,23.8302,23.8407,94041.0728
2006-06-07 14:20:00,45.39,45.39,45.35,45.37,35686.2305016272,23.8459,23.8459,23.8249,23.8354,35686.2305
2006-06-07 14:25:00,45.37,45.5,45.37,45.49,36696.21815733363,23.8354,23.9037,23.8354,23.8985,36696.2182
2006-06-07 14:30:00,45.5,45.51,45.44,45.46,58354.84232970486,23.9037,23.909,23.8722,23.8827,58354.8423
2006-06-07 14:35:00,45.46,45.62,45.46,45.62,54427.11255751318,23.8827,23.9668,23.8827,23.9668,54427.1126
2006-06-07 14:40:00,45.62,45.66,45.62,45.65,24464.145438222426,23.9668,23.9878,23.9668,23.9825,24464.1454
2006-06-07 14:45:00,45.65,45.66,45.54,45.57,43092.80664347435,23.9825,23.9878,23.9247,23.9405,43092.8066
2006-06-07 14:50:00,45.57,45.66,45.57,45.66,28952.97946358433,23.9405,23.9878,23.9405,23.9878,28952.9795
2006-06-07 14:55:00,45.65,45.71,45.63,45.68,37593.984962406015,23.9825,24.014,23.972,23.9983,37593.985
2006-06-07 15:00:00,45.67,45.69,45.66,45.69,45561.66535742341,23.993,24.0035,23.9878,24.0035,45561.6654
2006-06-07 15:05:00,45.69,45.7,45.65,45.66,29962.967119290763,24.0035,24.0088,23.9825,23.9878,29962.9671
2006-06-07 15:10:00,45.67,45.68,45.61,45.68,57008.19212209628,23.993,23.9983,23.9615,23.9983,57008.1921
2006-06-07 15:15:00,45.66,45.71,45.66,45.7,29626.30456738862,23.9878,24.014,23.9878,24.0088,29626.3046
2006-06-07 15:20:00,45.7,45.79,45.7,45.75,29065.20031421838,24.0088,24.0561,24.0088,24.035,29065.2003
2006-06-07 15:25:00,45.72,45.73,45.59,45.59,35237.34709909101,24.0193,24.0245,23.951,23.951,35237.3471
2006-06-07 15:30:00,45.6,45.62,45.57,45.57,39052.85602064864,23.9562,23.9668,23.9405,23.9405,39052.856
2006-06-07 15:35:00,45.58,45.63,45.58,45.61,32319.604982605768,23.9457,23.972,23.9457,23.9615,32319.605
2006-06-07 15:40:00,45.61,45.61,45.51,45.52,63180.33890696892,23.9615,23.9615,23.909,23.9142,63180.3389
2006-06-07 15:45:00,45.52,45.53,45.39,45.39,55549.32106385366,23.9142,23.9195,23.8459,23.8459,55549.3211
2006-06-07 15:50:00,45.39,45.42,45.35,45.38,78666.81629446751,23.8459,23.8617,23.8249,23.8407,78666.8163
2006-06-07 15:55:00,45.38,45.41,45.35,45.36,83604.53372236561,23.8407,23.8564,23.8249,23.8302,83604.5337
2006-06-08 09:30:00,45.38,45.55,45.33,45.44,75973.51587925036,23.8407,23.93,23.8144,23.8722,75973.5159
2006-06-08 09:35:00,45.44,45.44,45.21,45.37,20424.1948153967,23.8722,23.8722,23.7514,23.8354,20424.1948
2006-06-08 09:40:00,45.37,45.39,45.22,45.39,20760.85736729884,23.8354,23.8459,23.7566,23.8459,20760.8574
2006-06-08 09:45:00,45.44,45.44,45.29,45.36,63180.33890696892,23.8722,23.8722,23.7934,23.8302,63180.3389
2006-06-08 09:50:00,45.39,45.39,45.23,45.28,20536.41566603075,23.8459,23.8459,23.7619,23.7881,20536.4157
2006-06-08 09:55:00,45.28,45.43,45.19,45.3,24239.703736954325,23.7881,23.8669,23.7408,23.7986,24239.7037
2006-06-08 10:00:00,45.29,45.45,45.29,45.39,31085.17562563124,23.7934,23.8774,23.7934,23.8459,31085.1756
2006-06-08 10:05:00,45.38,45.6,45.38,45.58,20985.29906856694,23.8407,23.9562,23.8407,23.9457,20985.2991
2006-06-08 10:10:00,45.57,45.61,45.47,45.47,28279.654359780045,23.9405,23.9615,23.8879,23.8879,28279.6544
2006-06-08 10:15:00,45.5,45.5,45.44,45.45,47918.30322073841,23.9037,23.9037,23.8722,23.8774,47918.3032
2006-06-08 10:20:00,45.49,45.5,45.43,45.45,20873.078217932893,23.8985,23.9037,23.8669,23.8774,20873.0782
2006-06-08 10:25:00,45.44,45.5,45.4,45.47,35798.45135226125,23.8722,23.9037,23.8512,23.8879,35798.4514
2006-06-08 10:30:00,45.49,45.6,45.44,45.54,30636.29222309505,23.8985,23.9562,23.8722,23.9247,30636.2922
2006-06-08 10:35:00,45.53,45.53,45.35,45.49,86634.4966894849,23.9195,23.9195,23.8249,23.8985,86634.4967
2006-06-08 10:40:00,45.52,45.54,45.46,45.54,30187.40882055886,23.9142,23.9247,23.8827,23.9247,30187.4088
2006-06-08 10:45:00,45.54,45.62,45.52,45.56,42307.26068903602,23.9247,23.9668,23.9142,23.9352,42307.2607
2006-06-08 10:50:00,45.58,45.59,45.46,45.54,48142.7449220065,23.9457,23.951,23.8827,23.9247,48142.7449
2006-06-08 10:55:00,45.54,45.62,45.54,45.59,26035.23734709909,23.9247,23.9668,23.9247,23.951,26035.2373
2006-06-08 11:00:00,45.61,45.73,45.55,45.7,36247.33475479744,23.9615,24.0245,23.93,24.0088,36247.3348
2006-06-08 11:05:00,45.71,45.72,45.64,45.7,28279.654359780045,24.014,24.0193,23.9773,24.0088,28279.6544
2006-06-08 11:10:00,45.7,45.71,45.61,45.61,32656.26753450791,24.0088,24.014,23.9615,23.9615,32656.2675
2006-06-08 11:15:00,45.61,45.65,45.57,45.57,25474.13309392885,23.9615,23.9825,23.9405,23.9405,25474.1331
2006-06-08 11:20:00,45.58,45.59,45.36,45.47,72158.00695769273,23.9457,23.951,23.8302,23.8879,72158.007
2006-06-08 11:25:00,45.47,45.54,45.43,45.45,19750.86971159241,23.8879,23.9247,23.8669,23.8774,19750.8697
2006-06-08 11:30:00,45.45,45.45,45.28,45.36,42531.70239030412,23.8774,23.8774,23.7881,23.8302,42531.7024
2006-06-08 11:35:00,45.35,45.44,45.34,45.44,60150.37593984962,23.8249,23.8722,23.8197,23.8722,60150.3759
2006-06-08 11:40:00,45.43,45.45,45.37,45.42,28167.433509146,23.8669,23.8774,23.8354,23.8617,28167.4335
2006-06-08 11:45:00,45.42,45.43,45.35,45.43,67669.17293233082,23.8617,23.8669,23.8249,23.8669,67669.1729
2006-06-08 11:50:00,45.42,45.43,45.31,45.31,118056.33486701827,23.8617,23.8669,23.8039,23.8039,118056.3349
2006-06-08 11:55:00,45.3,45.42,45.29,45.38,38042.8683649422,23.7986,23.8617,23.7934,23.8407,38042.8684
2006-06-08 12:00:00,45.38,45.45,45.37,45.42,22444.17012680956,23.8407,23.8774,23.8354,23.8617,22444.1701
2006-06-08 12:05:00,45.42,45.49,45.41,45.46,97856.58175288967,23.8617,23.8985,23.8564,23.8827,97856.5818
2006-06-08 12:10:00,45.45,45.54,45.37,45.38,53080.46234990461,23.8774,23.9247,23.8354,23.8407,53080.4623
2006-06-08 12:15:00,45.39,45.46,45.37,45.38,16159.802491302884,23.8459,23.8827,23.8354,23.8407,16159.8025
2006-06-08 12:20:00,45.36,45.44,45.36,45.37,17506.452698911457,23.8302,23.8722,23.8302,23.8354,17506.4527
2006-06-08 12:25:00,45.37,45.37,45.34,45.37,61272.5844461901,23.8354,23.8354,23.8197,23.8354,61272.5844
2006-06-08 12:30:00,45.37,45.39,45.35,45.37,18516.440354617887,23.8354,23.8459,23.8249,23.8354,18516.4404
2006-06-08 12:35:00,45.37,45.48,45.35,45.45,27942.9918078779,23.8354,23.8932,23.8249,23.8774,27942.9918
2006-06-08 12:40:00,45.45,45.5,45.42,45.48,32207.38413197172,23.8774,23.9037,23.8617,23.8932,32207.3841
2006-06-08 12:45:00,45.48,45.54,45.46,45.52,23341.93693188194,23.8932,23.9247,23.8827,23.9142,23341.9369
2006-06-08 12:50:00,45.52,45.54,45.47,45.53,20311.97396476265,23.9142,23.9247,23.8879,23.9195,20311.974
2006-06-08 12:55:00,45.53,45.53,45.43,45.44,10324.318258332398,23.9195,23.9195,23.8669,23.8722,10324.3183
2006-06-08 13:00:00,45.45,45.46,45.37,45.39,13690.943777353832,23.8774,23.8827,23.8354,23.8459,13690.9438
2006-06-08 13:05:00,45.38,45.38,45.32,45.37,29850.74626865672,23.8407,23.8407,23.8091,23.8354,29850.7463
2006-06-08 13:10:00,45.37,45.43,45.33,45.43,13466.502076085735,23.8354,23.8669,23.8144,23.8669,13466.5021
2006-06-08 13:15:00,45.43,45.49,45.37,45.42,25249.69139266076,23.8669,23.8985,23.8354,23.8617,25249.6914
2006-06-08 13:20:00,45.37,45.46,45.37,45.46,38379.53091684435,23.8354,23.8827,23.8354,23.8827,38379.5309
2006-06-08 13:25:00,45.46,45.57,45.43,45.57,32656.26753450791,23.8827,23.9405,23.8669,23.9405,32656.2675
2006-06-08 13:30:00,45.57,45.62,45.56,45.61,58018.17977780271,23.9405,23.9668,23.9352,23.9615,58018.1798
2006-06-08 13:35:00,45.61,45.62,45.55,45.59,45112.781954887214,23.9615,23.9668,23.93,23.951,45112.782
2006-06-08 13:40:00,45.59,45.69,45.58,45.69,95051.06048703849,23.951,24.0035,23.9457,24.0035,95051.0605
2006-06-08 13:45:00,45.68,45.7,45.52,45.55,38828.414319380536,23.9983,24.0088,23.9142,23.93,38828.4143
2006-06-08 13:50:00,45.54,45.65,45.51,45.65,34900.68454718887,23.9247,23.9825,23.909,23.9825,34900.6845
2006-06-08 13:55:00,45.69,45.77,45.64,45.77,57008.19212209628,24.0035,24.0456,23.9773,24.0456,57008.1921
2006-06-08 14:00:00,45.77,45.81,45.7,45.71,39389.518572550776,24.0456,24.0666,24.0088,24.014,39389.5186
2006-06-08 14:05:00,45.71,45.74,45.6,45.62,29289.642015486475,24.014,24.0298,23.9562,23.9668,29289.642
2006-06-08 14:10:00,45.64,45.7,45.62,45.7,31982.942430703624,23.9773,24.0088,23.9668,24.0088,31982.9424
2006-06-08 14:15:00,45.7,45.72,45.63,45.67,52631.57894736842,24.0088,24.0193,23.972,23.993,52631.5789
2006-06-08 14:20:00,45.67,45.67,45.56,45.57,47132.75726630008,23.993,23.993,23.9352,23.9405,47132.7573
2006-06-08 14:25:00,45.56,45.7,45.46,45.7,48142.7449220065,23.9352,24.0088,23.8827,24.0088,48142.7449
2006-06-08 14:30:00,45.69,45.72,45.65,45.72,37032.880709235775,24.0035,24.0193,23.9825,24.0193,37032.8807
2006-06-08 14:35:00,45.73,45.85,45.72,45.85,35910.67220289529,24.0245,24.0876,24.0193,24.0876,35910.6722
2006-06-08 14:40:00,45.86,45.91,45.76,45.83,48928.29087644485,24.0928,24.1191,24.0403,24.0771,48928.2909
2006-06-08 14:45:00,45.81,45.91,45.8,45.84,33554.03433958029,24.0666,24.1191,24.0613,24.0823,33554.0343
2006-06-08 14:50:00,45.85,45.88,45.83,45.86,47244.97811693412,24.0876,24.1033,24.0771,24.0928,47244.9781
2006-06-08 14:55:00,45.86,45.86,45.73,45.84,37257.32241050387,24.0928,24.0928,24.0245,24.0823,37257.3224
2006-06-08 15:00:00,45.84,45.96,45.84,45.91,44776.119402985074,24.0823,24.1454,24.0823,24.1191,44776.1194
2006-06-08 15:05:00,45.91,46.02,45.9,46.02,43653.91089664459,24.1191,24.1769,24.1139,24.1769,43653.9109
2006-06-08 15:10:00,46.01,46.15,46.01,46.1,83604.53372236561,24.1716,24.2452,24.1716,24.2189,83604.5337
2006-06-08 15:15:00,46.1,46.1,46.02,46.05,73055.77376276512,24.2189,24.2189,24.1769,24.1927,73055.7738
2006-06-08 15:20:00,46.04,46.05,45.96,45.97,70138.03164627988,24.1874,24.1927,24.1454,24.1506,70138.0316
2006-06-08 15:25:00,45.97,46.0,45.96,45.98,82818.98776792728,24.1506,24.1664,24.1454,24.1559,82818.9878
2006-06-08 15:30:00,45.98,46.02,45.94,45.97,46234.990461227695,24.1559,24.1769,24.1349,24.1506,46234.9905
2006-06-08 15:35:00,45.97,46.02,45.96,45.98,110874.20042643925,24.1506,24.1769,24.1454,24.1559,110874.2004
2006-06-08 15:40:00,45.98,45.98,45.88,45.94,65873.63932218606,24.1559,24.1559,24.1033,24.1349,65873.6393
2006-06-08 15:45:00,45.95,45.98,45.87,45.87,54988.21681068342,24.1401,24.1559,24.0981,24.0981,54988.2168
2006-06-08 15:50:00,45.88,45.9,45.87,45.9,87195.60094265515,24.1033,24.1139,24.0981,24.1139,87195.6009
2006-06-08 15:55:00,45.91,45.98,45.88,45.93,70923.57760071821,24.1191,24.1559,24.1033,24.1296,70923.5776
2006-06-09 09:30:00,45.89,45.94,45.8,45.83,37257.32241050387,24.1086,24.1349,24.0613,24.0771,37257.3224
2006-06-09 09:35:00,45.79,45.8,45.59,45.72,20985.29906856694,24.0561,24.0613,23.951,24.0193,20985.2991
2006-06-09 09:40:00,45.74,45.75,45.55,45.63,9875.434855796206,24.0298,24.035,23.93,23.972,9875.4349
2006-06-09 09:45:00,45.64,45.75,45.63,45.72,22219.728425541463,23.9773,24.035,23.972,24.0193,22219.7284
2006-06-09 09:50:00,45.73,45.74,45.64,45.69,22893.05352934575,24.0245,24.0298,23.9773,24.0035,22893.0535
2006-06-09 09:55:00,45.7,45.77,45.68,45.73,12344.293569745258,24.0088,24.0456,23.9983,24.0245,12344.2936
2006-06-09 10:00:00,45.75,45.78,45.7,45.7,13915.385478621927,24.035,24.0508,24.0088,24.0088,13915.3855
2006-06-09 10:05:00,45.7,45.78,45.69,45.74,29401.86286612052,24.0088,24.0508,24.0035,24.0298,29401.8629
2006-06-09 10:10:00,45.72,45.78,45.71,45.77,42307.26068903602,24.0193,24.0508,24.014,24.0456,42307.2607
2006-06-09 10:15:00,45.77,45.82,45.73,45.82,15037.593984962405,24.0456,24.0718,24.0245,24.0718,15037.594
2006-06-09 10:20:00,45.81,45.88,45.78,45.85,17057.569296375266,24.0666,24.1033,24.0508,24.0876,17057.5693
2006-06-09 10:25:00,45.85,45.87,45.8,45.87,8304.342946919538,24.0876,24.0981,24.0613,24.0981,8304.3429
2006-06-09 10:30:00,45.86,45.88,45.82,45.87,12119.851868477162,24.0928,24.1033,24.0718,24.0981,12119.8519
2006-06-09 10:35:00,45.86,45.96,45.86,45.95,10324.318258332398,24.0928,24.1454,24.0928,24.1401,10324.3183
2006-06-09 10:40:00,45.95,46.02,45.91,45.91,17955.336101447647,24.1401,24.1769,24.1191,24.1191,17955.3361
2006-06-09 10:45:00,45.91,45.96,45.88,45.92,12456.514420379306,24.1191,24.1454,24.1033,24.1244,12456.5144
2006-06-09 10:50:00,45.95,45.95,45.78,45.82,25810.795645831,24.1401,24.1401,24.0508,24.0718,25810.7956
2006-06-09 10:55:00,45.86,45.9,45.8,45.84,12456.514420379306,24.0928,24.1139,24.0613,24.0823,12456.5144
2006-06-09 11:00:00,45.85,45.94,45.84,45.94,18740.882055885984,24.0876,24.1349,24.0823,24.1349,18740.8821
2006-06-09 11:05:00,45.94,45.97,45.87,45.87,18516.440354617887,24.1349,24.1506,24.0981,24.0981,18516.4404
2006-06-09 11:10:00,45.88,45.92,45.86,45.89,25361.9122432948,24.1033,24.1244,24.0928,24.1086,25361.9122
2006-06-09 11:15:00,45.87,45.91,45.86,45.89,51172.7078891258,24.0981,24.1191,24.0928,24.1086,51172.7079
2006-06-09 11:20:00,45.89,45.96,45.88,45.9,30075.18796992481,24.1086,24.1454,24.1033,24.1139,30075.188
2006-06-09 11:25:00,45.9,45.91,45.85,45.86,13017.618673549545,24.1139,24.1191,24.0876,24.0928,13017.6187
2006-06-09 11:30:00,45.86,45.89,45.81,45.83,18965.32375715408,24.0928,24.1086,24.0666,24.0771,18965.3238
2006-06-09 11:35:00,45.84,45.85,45.74,45.81,37032.880709235775,24.0823,24.0876,24.0298,24.0666,37032.8807
2006-06-09 11:40:00,45.8,45.82,45.71,45.78,17282.01099764336,24.0613,24.0718,24.014,24.0508,17282.011
2006-06-09 11:45:00,45.79,45.86,45.72,45.75,78105.71204129727,24.0561,24.0928,24.0193,24.035,78105.712
2006-06-09 11:50:00,45.75,45.75,45.63,45.69,26484.12074963528,24.035,24.035,23.972,24.0035,26484.1207
2006-06-09 11:55:00,45.69,45.78,45.67,45.76,31646.27987880148,24.0035,24.0508,23.993,24.0403,31646.2799
2006-06-09 12:00:00,45.73,45.8,45.73,45.77,13242.06037481764,24.0245,24.0613,24.0245,24.0456,13242.0604
2006-06-09 12:05:00,45.78,45.87,45.78,45.87,16945.348445741216,24.0508,24.0981,24.0508,24.0981,16945.3484
2006-06-09 12:10:00,45.87,45.9,45.86,45.86,15598.698238132643,24.0981,24.1139,24.0928,24.0928,15598.6982
2006-06-09 12:15:00,45.86,45.87,45.85,45.87,10548.759959600491,24.0928,24.0981,24.0876,24.0981,10548.76
2006-06-09 12:20:00,45.87,45.9,45.86,45.86,12119.851868477162,24.0981,24.1139,24.0928,24.0928,12119.8519
2006-06-09 12:25:00,45.86,45.87,45.81,45.86,14700.93143306026,24.0928,24.0981,24.0666,24.0928,14700.9314
2006-06-09 12:30:00,45.88,45.91,45.86,45.89,12568.735271013353,24.1033,24.1191,24.0928,24.1086,12568.7353
2006-06-09 12:35:00,45.9,45.91,45.86,45.88,23341.93693188194,24.1139,24.1191,24.0928,24.1033,23341.9369
2006-06-09 12:40:00,45.87,45.92,45.87,45.91,47357.19896756817,24.0981,24.1244,24.0981,24.1191,47357.199
2006-06-09 12:45:00,45.91,46.0,45.91,46.0,24688.587139490515,24.1191,24.1664,24.1191,24.1664,24688.5871
2006-06-09 12:50:00,46.0,46.03,45.99,46.03,29289.642015486475,24.1664,24.1821,24.1611,24.1821,29289.642
2006-06-09 12:55:00,46.03,46.03,45.82,45.82,57905.95892716866,24.1821,24.1821,24.0718,24.0718,57905.9589
2006-06-09 13:00:00,45.82,45.84,45.67,45.69,38379.53091684435,24.0718,24.0823,23.993,24.0035,38379.5309
2006-06-09 13:05:00,45.7,45.7,45.64,45.7,26820.783301537424,24.0088,24.0088,23.9773,24.0088,26820.7833
2006-06-09 13:10:00,45.72,45.72,45.66,45.7,16608.685893839076,24.0193,24.0193,23.9878,24.0088,16608.6859
2006-06-09 13:15:00,45.69,45.69,45.58,45.62,22331.94927617552,24.0035,24.0035,23.9457,23.9668,22331.9493
2006-06-09 13:20:00,45.63,45.68,45.61,45.68,20985.29906856694,23.972,23.9983,23.9615,23.9983,20985.2991
2006-06-09 13:25:00,45.68,45.72,45.67,45.72,14139.827179890022,23.9983,24.0193,23.993,24.0193,14139.8272
2006-06-09 13:30:00,45.73,45.79,45.73,45.78,14476.489731792166,24.0245,24.0561,24.0245,24.0508,14476.4897
2006-06-09 13:35:00,45.78,45.86,45.78,45.79,23229.71608124789,24.0508,24.0928,24.0508,24.0561,23229.7161
2006-06-09 13:40:00,45.78,45.8,45.77,45.78,19301.98630905622,24.0508,24.0613,24.0456,24.0508,19301.9863
2006-06-09 13:45:00,45.78,45.82,45.78,45.82,20199.753114128605,24.0508,24.0718,24.0508,24.0718,20199.7531
2006-06-09 13:50:00,45.82,45.89,45.82,45.89,16496.465043205026,24.0718,24.1086,24.0718,24.1086,16496.465
2006-06-09 13:55:00,45.9,45.9,45.86,45.86,27381.887554707664,24.1139,24.1139,24.0928,24.0928,27381.8876
2006-06-09 14:00:00,45.86,45.94,45.86,45.94,29514.08371675457,24.0928,24.1349,24.0928,24.1349,29514.0837
2006-06-09 14:05:00,45.94,45.98,45.92,45.95,39389.518572550776,24.1349,24.1559,24.1244,24.1401,39389.5186
2006-06-09 14:10:00,45.95,45.99,45.94,45.97,32431.82583323981,24.1401,24.1611,24.1349,24.1506,32431.8258
2006-06-09 14:15:00,45.97,45.98,45.93,45.94,29514.08371675457,24.1506,24.1559,24.1296,24.1349,29514.0837
2006-06-09 14:20:00,45.93,45.98,45.9,45.96,49152.73257771294,24.1296,24.1559,24.1139,24.1454,49152.7326
2006-06-09 14:25:00,45.97,46.01,45.94,45.99,55437.100213219615,24.1506,24.1716,24.1349,24.1611,55437.1002
2006-06-09 14:30:00,45.98,46.05,45.98,46.02,30972.9547749972,24.1559,24.1927,24.1559,24.1769,30972.9548
2006-06-09 14:35:00,46.02,46.03,46.0,46.0,29401.86286612052,24.1769,24.1821,24.1664,24.1664,29401.8629
2006-06-09 14:40:00,45.99,46.0,45.98,46.0,24688.587139490515,24.1611,24.1664,24.1559,24.1664,24688.5871
2006-06-09 14:45:00,46.01,46.06,46.0,46.04,31197.396476265287,24.1716,24.1979,24.1664,24.1874,31197.3965
2006-06-09 14:50:00,46.04,46.1,46.03,46.1,29850.74626865672,24.1874,24.2189,24.1821,24.2189,29850.7463
2006-06-09 14:55:00,46.1,46.11,45.98,45.99,52070.47469419818,24.2189,24.2242,24.1559,24.1611,52070.4747
2006-06-09 15:00:00,45.99,45.99,45.89,45.91,30636.29222309505,24.1611,24.1611,24.1086,24.1191,30636.2922
2006-06-09 15:05:00,45.91,45.94,45.91,45.94,31758.500729435527,24.1191,24.1349,24.1191,24.1349,31758.5007
2006-06-09 15:10:00,45.93,45.93,45.89,45.92,42195.03983840197,24.1296,24.1296,24.1086,24.1244,42195.0398
2006-06-09 15:15:00,45.93,45.98,45.93,45.97,23229.71608124789,24.1296,24.1559,24.1296,24.1506,23229.7161
2006-06-09 15:20:00,45.97,45.98,45.95,45.95,32095.16328133767,24.1506,24.1559,24.1401,24.1401,32095.1633
2006-06-09 15:25:00,45.95,45.95,45.94,45.95,36471.776456065534,24.1401,24.1401,24.1349,24.1401,36471.7765
2006-06-09 15:30:00,45.94,45.95,45.9,45.91,42195.03983840197,24.1349,24.1401,24.1139,24.1191,42195.0398
2006-06-09 15:35:00,45.91,45.93,45.87,45.89,36696.21815733363,24.1191,24.1296,24.0981,24.1086,36696.2182
2006-06-09 15:40:00,45.89,45.95,45.85,45.89,93928.851980698,24.1086,24.1401,24.0876,24.1086,93928.852
2006-06-09 15:45:00,45.89,45.9,45.86,45.89,41072.8313320615,24.1086,24.1139,24.0928,24.1086,41072.8313
2006-06-09 15:50:00,45.89,45.89,45.71,45.71,68566.93973740321,24.1086,24.1086,24.014,24.014,68566.9397
2006-06-09 15:55:00,45.73,45.76,45.64,45.65,209740.7698350353,24.0245,24.0403,23.9773,23.9825,209740.7698
2006-06-12 09:30:00,45.71,45.71,45.38,45.4,44102.79429918079,24.014,24.014,23.8407,23.8512,44102.7943
2006-06-12 09:35:00,45.39,45.43,45.31,45.42,38716.19346874649,23.8459,23.8669,23.8039,23.8617,38716.1935
2006-06-12 09:40:00,45.42,45.46,45.29,45.29,95724.38559084278,23.8617,23.8827,23.7934,23.7934,95724.3856
2006-06-12 09:45:00,45.22,45.4,45.22,45.35,43205.027494108406,23.7566,23.8512,23.7566,23.8249,43205.0275
2006-06-12 09:50:00,45.37,45.48,45.31,45.38,61609.24699809224,23.8354,23.8932,23.8039,23.8407,61609.247
2006-06-12 09:55:00,45.39,45.56,45.37,45.51,45000.56110425317,23.8459,23.9352,23.8354,23.909,45000.5611
2006-06-12 10:00:00,45.5,45.51,45.41,45.45,47693.86151947032,23.9037,23.909,23.8564,23.8774,47693.8615
2006-06-12 10:05:00,45.45,45.45,45.38,45.4,25025.24969139266,23.8774,23.8774,23.8407,23.8512,25025.2497
2006-06-12 10:10:00,45.39,45.41,45.35,45.4,21658.624172371223,23.8459,23.8564,23.8249,23.8512,21658.6242
2006-06-12 10:15:00,45.39,45.4,45.29,45.37,31870.72158006957,23.8459,23.8512,23.7934,23.8354,31870.7216
2006-06-12 10:20:00,45.34,45.45,45.34,45.38,21434.18247110313,23.8197,23.8774,23.8197,23.8407,21434.1825
2006-06-12 10:25:00,45.38,45.44,45.34,45.39,23566.37863315004,23.8407,23.8722,23.8197,23.8459,23566.3786
2006-06-12 10:30:00,45.37,45.45,45.37,45.45,14476.489731792166,23.8354,23.8774,23.8354,23.8774,14476.4897
2006-06-12 10:35:00,45.43,45.46,45.42,45.46,26933.00415217147,23.8669,23.8827,23.8617,23.8827,26933.0042
2006-06-12 10:40:00,45.46,45.51,45.4,45.51,35012.90539782291,23.8827,23.909,23.8512,23.909,35012.9054
2006-06-12 10:45:00,45.52,45.54,45.48,45.51,25586.3539445629,23.9142,23.9247,23.8932,23.909,25586.3539
2006-06-12 10:50:00,45.53,45.54,45.49,45.54,12119.851868477162,23.9195,23.9247,23.8985,23.9247,12119.8519
2006-06-12 10:55:00,45.54,45.55,45.47,45.52,30187.40882055886,23.9247,23.93,23.8879,23.9142,30187.4088
2006-06-12 11:00:00,45.5,45.5,45.4,45.42,29514.08371675457,23.9037,23.9037,23.8512,23.8617,29514.0837
2006-06-12 11:05:00,45.43,45.56,45.41,45.56,28391.87521041409,23.8669,23.9352,23.8564,23.9352,28391.8752
2006-06-12 11:10:00,45.56,45.62,45.56,45.6,23229.71608124789,23.9352,23.9668,23.9352,23.9562,23229.7161
2006-06-12 11:15:00,45.6,45.61,45.49,45.56,34227.35944338458,23.9562,23.9615,23.8985,23.9352,34227.3594
2006-06-12 11:20:00,45.56,45.61,45.48,45.48,36135.113904163394,23.9352,23.9615,23.8932,23.8932,36135.1139
2006-06-12 11:25:00,45.48,45.52,45.46,45.51,30075.18796992481,23.8932,23.9142,23.8827,23.909,30075.188
2006-06-12 11:30:00,45.51,45.65,45.51,45.62,38042.8683649422,23.909,23.9825,23.909,23.9668,38042.8684
2006-06-12 11:35:00,45.62,45.72,45.62,45.68,30860.733924363147,23.9668,24.0193,23.9668,23.9983,30860.7339
2006-06-12 11:40:00,45.68,45.7,45.64,45.64,14139.827179890022,23.9983,24.0088,23.9773,23.9773,14139.8272
2006-06-12 11:45:00,45.63,45.63,45.56,45.6,72158.00695769273,23.972,23.972,23.9352,23.9562,72158.007
2006-06-12 11:50:00,45.6,45.7,45.58,45.7,30299.629671192903,23.9562,24.0088,23.9457,24.0088,30299.6297
2006-06-12 11:55:00,45.71,45.76,45.68,45.76,20760.85736729884,24.014,24.0403,23.9983,24.0403,20760.8574
2006-06-12 12:00:00,45.76,45.76,45.68,45.68,12456.514420379306,24.0403,24.0403,23.9983,23.9983,12456.5144
2006-06-12 12:05:00,45.69,45.69,45.64,45.65,19863.09056222646,24.0035,24.0035,23.9773,23.9825,19863.0906
2006-06-12 12:10:00,45.65,45.66,45.62,45.64,11783.18931657502,23.9825,23.9878,23.9668,23.9773,11783.1893
2006-06-12 12:15:00,45.64,45.66,45.64,45.66,12568.735271013353,23.9773,23.9878,23.9773,23.9878,12568.7353
2006-06-12 12:20:00,45.64,45.64,45.55,45.62,25586.3539445629,23.9773,23.9773,23.93,23.9668,25586.3539
2006-06-12 12:25:00,45.62,45.65,45.59,45.64,11783.18931657502,23.9668,23.9825,23.951,23.9773,11783.1893
2006-06-12 12:30:00,45.64,45.64,45.6,45.62,13017.618673549545,23.9773,23.9773,23.9562,23.9668,13017.6187
2006-06-12 12:35:00,45.62,45.63,45.54,45.54,28279.654359780045,23.9668,23.972,23.9247,23.9247,28279.6544
2006-06-12 12:40:00,45.54,45.56,45.53,45.56,19077.544607788124,23.9247,23.9352,23.9195,23.9352,19077.5446
2006-06-12 12:45:00,45.56,45.58,45.51,45.54,14700.93143306026,23.9352,23.9457,23.909,23.9247,14700.9314
2006-06-12 12:50:00,45.54,45.61,45.54,45.61,7069.913589945011,23.9247,23.9615,23.9247,23.9615,7069.9136
2006-06-12 12:55:00,45.61,45.61,45.59,45.6,10324.318258332398,23.9615,23.9615,23.951,23.9562,10324.3183
2006-06-12 13:00:00,45.6,45.61,45.56,45.6,18628.66120525193,23.9562,23.9615,23.9352,23.9562,18628.6612
2006-06-12 13:05:00,45.61,45.67,45.59,45.67,24351.92458758837,23.9615,23.993,23.951,23.993,24351.9246
2006-06-12 13:10:00,45.66,45.66,45.59,45.62,11783.18931657502,23.9878,23.9878,23.951,23.9668,11783.1893
2006-06-12 13:15:00,45.62,45.63,45.61,45.62,7294.355291213107,23.9668,23.972,23.9615,23.9668,7294.3553
2006-06-12 13:20:00,45.62,45.65,45.62,45.65,8865.447200089777,23.9668,23.9825,23.9668,23.9825,8865.4472
2006-06-12 13:25:00,45.67,45.7,45.64,45.67,23229.71608124789,23.993,24.0088,23.9773,23.993,23229.7161
2006-06-12 13:30:00,45.69,45.71,45.64,45.67,32207.38413197172,24.0035,24.014,23.9773,23.993,32207.3841
2006-06-12 13:35:00,45.67,45.67,45.56,45.62,16272.02334193693,23.993,23.993,23.9352,23.9668,16272.0233
2006-06-12 13:40:00,45.62,45.65,45.61,45.64,9202.10975199192,23.9668,23.9825,23.9615,23.9773,9202.1098
2006-06-12 13:45:00,45.66,45.74,45.66,45.7,37593.984962406015,23.9878,24.0298,23.9878,24.0088,37593.985
2006-06-12 13:50:00,45.68,45.7,45.63,45.69,15935.360790034789,23.9983,24.0088,23.972,24.0035,15935.3608
2006-06-12 13:55:00,45.7,45.72,45.68,45.69,14813.15228369431,24.0088,24.0193,23.9983,24.0035,14813.1523
2006-06-12 14:00:00,45.72,45.72,45.65,45.68,14027.606329255976,24.0193,24.0193,23.9825,23.9983,14027.6063
2006-06-12 14:05:00,45.67,45.67,45.56,45.59,16159.802491302884,23.993,23.993,23.9352,23.951,16159.8025
2006-06-12 14:10:00,45.58,45.68,45.58,45.64,16384.24419257098,23.9457,23.9983,23.9457,23.9773,16384.2442
2006-06-12 14:15:00,45.63,45.64,45.59,45.63,18516.440354617887,23.972,23.9773,23.951,23.972,18516.4404
2006-06-12 14:20:00,45.62,45.63,45.59,45.62,9202.10975199192,23.9668,23.972,23.951,23.9668,9202.1098
2006-06-12 14:25:00,45.62,45.64,45.59,45.61,8641.00549882168,23.9668,23.9773,23.951,23.9615,8641.0055
2006-06-12 14:30:00,45.6,45.6,45.55,45.56,34676.24284592077,23.9562,23.9562,23.93,23.9352,34676.2428
2006-06-12 14:35:00,45.56,45.56,45.52,45.54,27157.445853439567,23.9352,23.9352,23.9142,23.9247,27157.4459
2006-06-12 14:40:00,45.54,45.54,45.47,45.48,15374.256536864548,23.9247,23.9247,23.8879,23.8932,15374.2565
2006-06-12 14:45:00,45.47,45.53,45.47,45.52,26484.12074963528,23.8879,23.9195,23.8879,23.9142,26484.1207
2006-06-12 14:50:00,45.52,45.55,45.46,45.53,46459.43216249579,23.9142,23.93,23.8827,23.9195,46459.4322
2006-06-12 14:55:00,45.53,45.54,45.51,45.54,199192.0098754349,23.9195,23.9247,23.909,23.9247,199192.0099
2006-06-12 15:00:00,45.53,45.56,45.52,45.52,29065.20031421838,23.9195,23.9352,23.9142,23.9142,29065.2003
2006-06-12 15:05:00,45.52,45.54,45.48,45.48,29289.642015486475,23.9142,23.9247,23.8932,23.8932,29289.642
2006-06-12 15:10:00,45.5,45.54,45.46,45.46,17282.01099764336,23.9037,23.9247,23.8827,23.8827,17282.011
2006-06-12 15:15:00,45.46,45.48,45.43,45.46,40175.06452698911,23.8827,23.8932,23.8669,23.8827,40175.0645
2006-06-12 15:20:00,45.45,45.51,45.44,45.46,42419.48153967007,23.8774,23.909,23.8722,23.8827,42419.4815
2006-06-12 15:25:00,45.44,45.48,45.42,45.46,43429.4691953765,23.8722,23.8932,23.8617,23.8827,43429.4692
2006-06-12 15:30:00,45.46,45.46,45.36,45.36,28616.31691168219,23.8827,23.8827,23.8302,23.8302,28616.3169
2006-06-12 15:35:00,45.34,45.4,45.33,45.4,26484.12074963528,23.8197,23.8512,23.8144,23.8512,26484.1207
2006-06-12 15:40:00,45.4,45.44,45.4,45.43,21658.624172371223,23.8512,23.8722,23.8512,23.8669,21658.6242
2006-06-12 15:45:00,45.45,45.58,45.44,45.54,55212.65851195152,23.8774,23.9457,23.8722,23.9247,55212.6585
2006-06-12 15:50:00,45.53,45.54,45.44,45.46,49938.27853215127,23.9195,23.9247,23.8722,23.8827,49938.2785
2006-06-12 15:55:00,45.45,45.46,45.37,45.37,52407.13724610032,23.8774,23.8827,23.8354,23.8354,52407.1372
2006-06-13 09:30:00,45.43,45.43,45.21,45.23,63965.88486140725,23.8669,23.8669,23.7514,23.7619,63965.8849
2006-06-13 09:35:00,45.3,45.4,45.24,45.25,86746.71754011895,23.7986,23.8512,23.7671,23.7724,86746.7175
2006-06-13 09:40:00,45.25,45.4,45.25,45.35,30411.85052182696,23.7724,23.8512,23.7724,23.8249,30411.8505
2006-06-13 09:45:00,45.49,45.49,45.26,45.4,336101.44764897315,23.8985,23.8985,23.7776,23.8512,336101.4476
2006-06-13 09:50:00,45.43,45.57,45.4,45.46,96846.59409718325,23.8669,23.9405,23.8512,23.8827,96846.5941
2006-06-13 09:55:00,45.46,45.58,45.37,45.54,45225.00280552126,23.8827,23.9457,23.8354,23.9247,45225.0028
2006-06-13 10:00:00,45.54,45.54,45.36,45.44,139939.4007406576,23.9247,23.9247,23.8302,23.8722,139939.4007
2006-06-13 10:05:00,45.45,45.48,45.42,45.44,30748.513073729097,23.8774,23.8932,23.8617,23.8722,30748.5131
2006-06-13 10:10:00,45.45,45.48,45.41,45.44,57457.07552463248,23.8774,23.8932,23.8564,23.8722,57457.0755
2006-06-13 10:15:00,45.4,45.42,45.24,45.25,159241.38704971384,23.8512,23.8617,23.7671,23.7724,159241.387
2006-06-13 10:20:00,45.26,45.36,45.19,45.35,59813.71338794748,23.7776,23.8302,23.7408,23.8249,59813.7134
2006-06-13 10:25:00,45.34,45.46,45.33,45.46,41409.49388396364,23.8197,23.8827,23.8144,23.8827,41409.4939
2006-06-13 10:30:00,45.45,45.48,45.37,45.44,41297.27303332959,23.8774,23.8932,23.8354,23.8722,41297.273
2006-06-13 10:35:00,45.43,45.52,45.43,45.5,79901.24565144203,23.8669,23.9142,23.8669,23.9037,79901.2457
2006-06-13 10:40:00,45.5,45.54,45.38,45.45,69352.48569184155,23.9037,23.9247,23.8407,23.8774,69352.4857
2006-06-13 10:45:00,45.45,45.48,45.38,45.4,29401.86286612052,23.8774,23.8932,23.8407,23.8512,29401.8629
2006-06-13 10:50:00,45.4,45.48,45.39,45.48,70138.03164627988,23.8512,23.8932,23.8459,23.8932,70138.0316
2006-06-13 10:55:00,45.48,45.53,45.45,45.51,49489.39512961508,23.8932,23.9195,23.8774,23.909,49489.3951
2006-06-13 11:00:00,45.5,45.55,45.45,45.48,85848.95073504657,23.9037,23.93,23.8774,23.8932,85848.9507
2006-06-13 11:05:00,45.48,45.49,45.4,45.45,29514.08371675457,23.8932,23.8985,23.8512,23.8774,29514.0837
2006-06-13 11:10:00,45.45,45.53,45.41,45.53,48591.6283245427,23.8774,23.9195,23.8564,23.9195,48591.6283
2006-06-13 11:15:00,45.52,45.56,45.47,45.51,35349.56794972506,23.9142,23.9352,23.8879,23.909,35349.5679
2006-06-13 11:20:00,45.5,45.54,45.47,45.54,35910.67220289529,23.9037,23.9247,23.8879,23.9247,35910.6722
2006-06-13 11:25:00,45.49,45.57,45.49,45.49,87420.04264392324,23.8985,23.9405,23.8985,23.8985,87420.0426
2006-06-13 11:30:00,45.49,45.6,45.49,45.52,62058.13040062843,23.8985,23.9562,23.8985,23.9142,62058.1304
2006-06-13 11:35:00,45.53,45.53,45.43,45.45,18740.882055885984,23.9195,23.9195,23.8669,23.8774,18740.8821
2006-06-13 11:40:00,45.42,45.44,45.41,45.43,6845.471888676916,23.8617,23.8722,23.8564,23.8669,6845.4719
2006-06-13 11:45:00,45.44,45.65,45.44,45.64,43205.027494108406,23.8722,23.9825,23.8722,23.9773,43205.0275
2006-06-13 11:50:00,45.64,45.64,45.48,45.51,36022.89305352934,23.9773,23.9773,23.8932,23.909,36022.8931
2006-06-13 11:55:00,45.51,45.56,45.46,45.55,21658.624172371223,23.909,23.9352,23.8827,23.93,21658.6242
2006-06-13 12:00:00,45.54,45.55,45.46,45.48,16720.906744473123,23.9247,23.93,23.8827,23.8932,16720.9067
2006-06-13 12:05:00,45.49,45.52,45.46,45.52,13242.06037481764,23.8985,23.9142,23.8827,23.9142,13242.0604
2006-06-13 12:10:00,45.51,45.56,45.5,45.51,31534.05902816743,23.909,23.9352,23.9037,23.909,31534.059
2006-06-13 12:15:00,45.52,45.52,45.4,45.42,29177.42116485243,23.9142,23.9142,23.8512,23.8617,29177.4212
2006-06-13 12:20:00,45.41,45.43,45.32,45.35,29626.30456738862,23.8564,23.8669,23.8091,23.8249,29626.3046
2006-06-13 12:25:00,45.33,45.37,45.31,45.31,26147.458197733136,23.8144,23.8354,23.8039,23.8039,26147.4582
2006-06-13 12:30:00,45.31,45.39,45.31,45.39,137807.2045786107,23.8039,23.8459,23.8039,23.8459,137807.2046
2006-06-13 12:35:00,45.38,45.52,45.38,45.4,80462.34990461227,23.8407,23.9142,23.8407,23.8512,80462.3499
2006-06-13 12:40:00,45.39,45.42,45.36,45.41,22331.94927617552,23.8459,23.8617,23.8302,23.8564,22331.9493
2006-06-13 12:45:00,45.41,45.42,45.37,45.37,7406.576141847155,23.8564,23.8617,23.8354,23.8354,7406.5761
2006-06-13 12:50:00,45.38,45.38,45.32,45.36,12568.735271013353,23.8407,23.8407,23.8091,23.8302,12568.7353
2006-06-13 12:55:00,45.36,45.42,45.35,45.42,24464.145438222426,23.8302,23.8617,23.8249,23.8617,24464.1454
2006-06-13 13:00:00,45.43,45.43,45.29,45.31,131635.05779373806,23.8669,23.8669,23.7934,23.8039,131635.0578
2006-06-13 13:05:00,45.32,45.33,45.26,45.26,11783.18931657502,23.8091,23.8144,23.7776,23.7776,11783.1893
2006-06-13 13:10:00,45.26,45.29,45.2,45.2,69015.8231399394,23.7776,23.7934,23.7461,23.7461,69015.8231
2006-06-13 13:15:00,45.2,45.21,45.15,45.18,19301.98630905622,23.7461,23.7514,23.7198,23.7356,19301.9863
2006-06-13 13:20:00,45.2,45.2,45.12,45.12,11446.526764672875,23.7461,23.7461,23.7041,23.7041,11446.5268
2006-06-13 13:25:00,45.11,45.13,45.1,45.1,37257.32241050387,23.6988,23.7093,23.6936,23.6936,37257.3224
2006-06-13 13:30:00,45.08,45.12,45.05,45.11,17955.336101447647,23.6831,23.7041,23.6673,23.6988,17955.3361
2006-06-13 13:35:00,45.13,45.17,45.05,45.07,19414.207159690268,23.7093,23.7303,23.6673,23.6778,19414.2072
2006-06-13 13:40:00,45.08,45.13,45.05,45.13,20985.29906856694,23.6831,23.7093,23.6673,23.7093,20985.2991
2006-06-13 13:45:00,45.13,45.27,45.13,45.26,26259.679048367187,23.7093,23.7829,23.7093,23.7776,26259.679
2006-06-13 13:50:00,45.26,45.34,45.26,45.26,44888.34025361912,23.7776,23.8197,23.7776,23.7776,44888.3403
2006-06-13 13:55:00,45.29,45.34,45.26,45.34,16945.348445741216,23.7934,23.8197,23.7776,23.8197,16945.3484
2006-06-13 14:00:00,45.33,45.34,45.27,45.29,6957.692739310964,23.8144,23.8197,23.7829,23.7934,6957.6927
2006-06-13 14:05:00,45.3,45.31,45.22,45.3,12905.397822915496,23.7986,23.8039,23.7566,23.7986,12905.3978
2006-06-13 14:10:00,45.28,45.29,45.18,45.18,10436.539108966446,23.7881,23.7934,23.7356,23.7356,10436.5391
2006-06-13 14:15:00,45.18,45.18,45.14,45.17,10773.201660868588,23.7356,23.7356,23.7146,23.7303,10773.2017
2006-06-13 14:20:00,45.16,45.17,45.06,45.11,14252.04803052407,23.7251,23.7303,23.6726,23.6988,14252.048
2006-06-13 14:25:00,45.1,45.24,45.07,45.16,33778.476040848385,23.6936,23.7671,23.6778,23.7251,33778.476
2006-06-13 14:30:00,45.16,45.19,45.06,45.08,18067.556952081697,23.7251,23.7408,23.6726,23.6831,18067.557
2006-06-13 14:35:00,45.09,45.12,45.01,45.04,25698.574795196942,23.6883,23.7041,23.6463,23.662,25698.5748
2006-06-13 14:40:00,45.05,45.13,45.0,45.1,19077.544607788124,23.6673,23.7093,23.641,23.6936,19077.5446
2006-06-13 14:45:00,45.09,45.09,44.93,44.95,20985.29906856694,23.6883,23.6883,23.6043,23.6148,20985.2991
2006-06-13 14:50:00,44.94,44.96,44.85,44.91,30299.629671192903,23.6095,23.62,23.5622,23.5937,30299.6297
2006-06-13 14:55:00,44.93,45.0,44.91,44.98,19301.98630905622,23.6043,23.641,23.5937,23.6305,19301.9863
2006-06-13 15:00:00,44.96,44.96,44.81,44.88,31982.942430703624,23.62,23.62,23.5412,23.578,31982.9424
2006-06-13 15:05:00,44.88,44.88,44.81,44.86,18179.777802715744,23.578,23.578,23.5412,23.5675,18179.7778
2006-06-13 15:10:00,44.88,44.98,44.88,44.92,21321.961620469083,23.578,23.6305,23.578,23.599,21321.9616
2006-06-13 15:15:00,44.92,44.95,44.85,44.94,25361.9122432948,23.599,23.6148,23.5622,23.6095,25361.9122
2006-06-13 15:20:00,44.95,45.05,44.94,45.05,21434.18247110313,23.6148,23.6673,23.6095,23.6673,21434.1825
2006-06-13 15:25:00,45.04,45.31,45.02,45.18,50499.38278532151,23.662,23.8039,23.6515,23.7356,50499.3828
2006-06-13 15:30:00,45.17,45.29,45.09,45.29,37481.76411177197,23.7303,23.7934,23.6883,23.7934,37481.7641
2006-06-13 15:35:00,45.28,45.29,45.09,45.13,38379.53091684435,23.7881,23.7934,23.6883,23.7093,38379.5309
2006-06-13 15:40:00,45.14,45.19,45.12,45.12,24351.92458758837,23.7146,23.7408,23.7041,23.7041,24351.9246
2006-06-13 15:45:00,45.13,45.13,44.96,45.02,61160.36359555605,23.7093,23.7093,23.62,23.6515,61160.3636
2006-06-13 15:50:00,45.03,45.29,45.01,45.08,80013.46650207609,23.6568,23.7934,23.6463,23.6831,80013.4665
2006-06-13 15:55:00,45.05,45.28,44.99,44.99,172820.10997643362,23.6673,23.7881,23.6358,23.6358,172820.11
2006-06-14 09:30:00,44.89,45.05,44.89,44.99,61609.24699809224,23.5832,23.6673,23.5832,23.6358,61609.247
2006-06-14 09:35:00,45.0,45.0,44.67,44.86,37145.10155986982,23.641,23.641,23.4677,23.5675,37145.1016
2006-06-14 09:40:00,44.82,44.94,44.78,44.85,51284.928739759845,23.5465,23.6095,23.5255,23.5622,51284.9287
2006-06-14 09:45:00,44.84,44.9,44.83,44.86,50387.161934687465,23.557,23.5885,23.5517,23.5675,50387.1619
2006-06-14 09:50:00,44.86,44.91,44.82,44.88,85400.06733251037,23.5675,23.5937,23.5465,23.578,85400.0673
2006-06-14 09:55:00,44.88,44.93,44.82,44.82,104814.27449220064,23.578,23.6043,23.5465,23.5465,104814.2745
2006-06-14 10:00:00,44.82,44.82,44.64,44.7,69352.48569184155,23.5465,23.5465,23.4519,23.4834,69352.4857
2006-06-14 10:05:00,44.72,44.78,44.64,44.75,61945.90954999439,23.4939,23.5255,23.4519,23.5097,61945.9095
2006-06-14 10:10:00,44.73,44.73,44.6,44.63,55437.100213219615,23.4992,23.4992,23.4309,23.4467,55437.1002
2006-06-14 10:15:00,44.62,44.72,44.59,44.61,39389.518572550776,23.4414,23.4939,23.4256,23.4361,39389.5186
2006-06-14 10:20:00,44.61,44.62,44.46,44.55,80350.12905397822,23.4361,23.4414,23.3573,23.4046,80350.1291
2006-06-14 10:25:00,44.55,44.56,44.47,44.56,40511.72707889126,23.4046,23.4099,23.3626,23.4099,40511.7271
2006-06-14 10:30:00,44.57,44.63,44.47,44.56,57008.19212209628,23.4151,23.4467,23.3626,23.4099,57008.1921
2006-06-14 10:35:00,44.56,44.6,44.44,44.47,45112.781954887214,23.4099,23.4309,23.3468,23.3626,45112.782
2006-06-14 10:40:00,44.47,44.5,44.42,44.47,59140.38828414319,23.3626,23.3784,23.3363,23.3626,59140.3883
2006-06-14 10:45:00,44.47,44.51,44.43,44.48,39389.518572550776,23.3626,23.3836,23.3416,23.3678,39389.5186
2006-06-14 10:50:00,44.48,44.48,44.38,44.39,38828.414319380536,23.3678,23.3678,23.3153,23.3206,38828.4143
2006-06-14 10:55:00,44.39,44.4,44.27,44.32,60487.038491751766,23.3206,23.3258,23.2575,23.2838,60487.0385
2006-06-14 11:00:00,44.33,44.39,44.3,44.37,62731.45550443272,23.289,23.3206,23.2733,23.3101,62731.4555
2006-06-14 11:05:00,44.36,44.4,44.35,44.38,24576.36628885647,23.3048,23.3258,23.2996,23.3153,24576.3663
2006-06-14 11:10:00,44.38,44.44,44.35,44.4,32095.16328133767,23.3153,23.3468,23.2996,23.3258,32095.1633
2006-06-14 11:15:00,44.39,44.43,44.38,44.39,26820.783301537424,23.3206,23.3416,23.3153,23.3206,26820.7833
2006-06-14 11:20:00,44.41,44.42,44.39,44.4,60599.25934238581,23.3311,23.3363,23.3206,23.3258,60599.2593
2006-06-14 11:25:00,44.39,44.42,44.39,44.42,30187.40882055886,23.3206,23.3363,23.3206,23.3363,30187.4088
2006-06-14 11:30:00,44.4,44.42,44.39,44.4,66771.40612725844,23.3258,23.3363,23.3206,23.3258,66771.4061
2006-06-14 11:35:00,44.4,44.4,44.27,44.31,53753.787453708894,23.3258,23.3258,23.2575,23.2785,53753.7875
2006-06-14 11:40:00,44.31,44.37,44.3,44.31,18067.556952081697,23.2785,23.3101,23.2733,23.2785,18067.557
2006-06-14 11:45:00,44.31,44.36,44.31,44.34,13017.618673549545,23.2785,23.3048,23.2785,23.2943,13017.6187
2006-06-14 11:50:00,44.31,44.38,44.31,44.37,26259.679048367187,23.2785,23.3153,23.2785,23.3101,26259.679
2006-06-14 11:55:00,44.37,44.4,44.36,44.4,14027.606329255976,23.3101,23.3258,23.3048,23.3258,14027.6063
2006-06-14 12:00:00,44.4,44.42,44.36,44.39,21883.06587363932,23.3258,23.3363,23.3048,23.3206,21883.0659
2006-06-14 12:05:00,44.4,44.4,44.29,44.33,31758.500729435527,23.3258,23.3258,23.268,23.289,31758.5007
2006-06-14 12:10:00,44.32,44.32,44.29,44.31,21658.624172371223,23.2838,23.2838,23.268,23.2785,21658.6242
2006-06-14 12:15:00,44.31,44.37,44.28,44.31,14813.15228369431,23.2785,23.3101,23.2628,23.2785,14813.1523
2006-06-14 12:20:00,44.31,44.31,44.29,44.31,23454.15778251599,23.2785,23.2785,23.268,23.2785,23454.1578
2006-06-14 12:25:00,44.31,44.31,44.21,44.22,22668.611828077657,23.2785,23.2785,23.226,23.2313,22668.6118
2006-06-14 12:30:00,44.22,44.24,44.22,44.23,16272.02334193693,23.2313,23.2418,23.2313,23.2365,16272.0233
2006-06-14 12:35:00,44.2,44.27,44.19,44.27,9089.888901357872,23.2207,23.2575,23.2155,23.2575,9089.8889
2006-06-14 12:40:00,44.27,44.31,44.26,44.3,8304.342946919538,23.2575,23.2785,23.2523,23.2733,8304.3429
2006-06-14 12:45:00,44.29,44.33,44.26,44.29,15823.13993940074,23.268,23.289,23.2523,23.268,15823.1399
2006-06-14 12:50:00,44.29,44.32,44.28,44.3,9650.99315452811,23.268,23.2838,23.2628,23.2733,9650.9932
2006-06-14 12:55:00,44.29,44.32,44.29,44.31,9426.551453260015,23.268,23.2838,23.268,23.2785,9426.5515
2006-06-14 13:00:00,44.31,44.31,44.27,44.28,12905.397822915496,23.2785,23.2785,23.2575,23.2628,12905.3978
2006-06-14 13:05:00,44.28,44.28,44.16,44.18,21658.624172371223,23.2628,23.2628,23.1997,23.2102,21658.6242
2006-06-14 13:10:00,44.18,44.2,44.13,44.13,31085.17562563124,23.2102,23.2207,23.184,23.184,31085.1756
2006-06-14 13:15:00,44.14,44.15,44.01,44.01,26484.12074963528,23.1892,23.1945,23.1209,23.1209,26484.1207
2006-06-14 13:20:00,44.01,44.08,43.98,44.0,43990.57344854674,23.1209,23.1577,23.1052,23.1157,43990.5734
2006-06-14 13:25:00,43.99,44.04,43.98,44.03,15598.698238132643,23.1104,23.1367,23.1052,23.1314,15598.6982
2006-06-14 13:30:00,44.04,44.04,43.96,43.96,15598.698238132643,23.1367,23.1367,23.0947,23.0947,15598.6982
2006-06-14 13:35:00,43.98,43.98,43.91,43.97,28167.433509146,23.1052,23.1052,23.0684,23.0999,28167.4335
2006-06-14 13:40:00,43.97,44.05,43.93,44.05,31421.838177533384,23.0999,23.1419,23.0789,23.1419,31421.8382
2006-06-14 13:45:00,44.05,44.11,44.02,44.06,38940.63517001459,23.1419,23.1735,23.1262,23.1472,38940.6352
2006-06-14 13:50:00,44.05,44.14,44.05,44.08,33778.476040848385,23.1419,23.1892,23.1419,23.1577,33778.476
2006-06-14 13:55:00,44.08,44.15,44.08,44.14,14364.26888115812,23.1577,23.1945,23.1577,23.1892,14364.2689
2006-06-14 14:00:00,44.14,44.15,44.07,44.11,44888.34025361912,23.1892,23.1945,23.1525,23.1735,44888.3403
2006-06-14 14:05:00,44.12,44.19,44.11,44.16,49377.17427898103,23.1787,23.2155,23.1735,23.1997,49377.1743
2006-06-14 14:10:00,44.16,44.18,44.07,44.11,55885.9836157558,23.1997,23.2102,23.1525,23.1735,55885.9836
2006-06-14 14:15:00,44.13,44.17,44.03,44.06,24239.703736954325,23.184,23.205,23.1314,23.1472,24239.7037
2006-06-14 14:20:00,44.06,44.1,44.05,44.06,20424.1948153967,23.1472,23.1682,23.1419,23.1472,20424.1948
2006-06-14 14:25:00,44.06,44.06,44.02,44.06,36808.43900796768,23.1472,23.1472,23.1262,23.1472,36808.439
2006-06-14 14:30:00,44.07,44.15,44.01,44.01,36022.89305352934,23.1525,23.1945,23.1209,23.1209,36022.8931
2006-06-14 14:35:00,44.01,44.11,44.0,44.08,23229.71608124789,23.1209,23.1735,23.1157,23.1577,23229.7161
2006-06-14 14:40:00,44.08,44.08,43.98,44.04,43541.69004601055,23.1577,23.1577,23.1052,23.1367,43541.69
2006-06-14 14:45:00,43.97,44.02,43.92,43.98,51060.48703849175,23.0999,23.1262,23.0736,23.1052,51060.487
2006-06-14 14:50:00,44.01,44.08,43.97,44.03,26708.562450903377,23.1209,23.1577,23.0999,23.1314,26708.5625
2006-06-14 14:55:00,44.03,44.09,43.98,44.05,31646.27987880148,23.1314,23.163,23.1052,23.1419,31646.2799
2006-06-14 15:00:00,44.06,44.1,44.06,44.06,31870.72158006957,23.1472,23.1682,23.1472,23.1472,31870.7216
2006-06-14 15:05:00,44.06,44.11,44.0,44.0,56110.4253170239,23.1472,23.1735,23.1157,23.1157,56110.4253
2006-06-14 15:10:00,44.0,44.02,43.92,43.98,41746.156435865785,23.1157,23.1262,23.0736,23.1052,41746.1564
2006-06-14 15:15:00,43.98,44.06,43.96,44.04,37706.20581304006,23.1052,23.1472,23.0947,23.1367,37706.2058
2006-06-14 15:20:00,44.04,44.08,44.02,44.02,25923.016496465043,23.1367,23.1577,23.1262,23.1262,25923.0165
2006-06-14 15:25:00,44.02,44.1,44.02,44.05,46234.990461227695,23.1262,23.1682,23.1262,23.1419,46234.9905
2006-06-14 15:30:00,44.06,44.11,44.02,44.11,50948.2661878577,23.1472,23.1735,23.1262,23.1735,50948.2662
2006-06-14 15:35:00,44.11,44.17,44.1,44.17,50274.94108405341,23.1735,23.205,23.1682,23.205,50274.9411
2006-06-14 15:40:00,44.18,44.19,44.1,44.16,49489.39512961508,23.2102,23.2155,23.1682,23.1997,49489.3951
2006-06-14 15:45:00,44.17,44.28,44.17,44.27,96285.489844013,23.205,23.2628,23.205,23.2575,96285.4898
2006-06-14 15:50:00,44.28,44.35,44.25,44.35,72606.89036022892,23.2628,23.2996,23.247,23.2996,72606.8904
2006-06-14 15:55:00,44.34,44.35,44.31,44.32,123779.59824935472,23.2943,23.2996,23.2785,23.2838,123779.5982
2006-06-15 09:30:00,44.43,44.47,44.38,44.42,47469.41981820222,23.3416,23.3626,23.3153,23.3363,47469.4198
2006-06-15 09:35:00,44.43,44.43,44.29,44.39,23678.599483784084,23.3416,23.3416,23.268,23.3206,23678.5995
2006-06-15 09:40:00,44.39,44.6,44.38,44.51,42980.58579284031,23.3206,23.4309,23.3153,23.3836,42980.5858
2006-06-15 09:45:00,44.52,44.59,44.5,44.58,47357.19896756817,23.3889,23.4256,23.3784,23.4204,47357.199
2006-06-15 09:50:00,44.58,44.58,44.39,44.47,93479.96857816182,23.4204,23.4204,23.3206,23.3626,93479.9686
2006-06-15 09:55:00,44.47,44.52,44.43,44.46,47918.30322073841,23.3626,23.3889,23.3416,23.3573,47918.3032
2006-06-15 10:00:00,44.46,44.52,44.39,44.47,107732.01660868588,23.3573,23.3889,23.3206,23.3626,107732.0166
2006-06-15 10:05:00,44.47,44.51,44.47,44.5,28167.433509146,23.3626,23.3836,23.3626,23.3784,28167.4335
2006-06-15 10:10:00,44.5,44.56,44.48,44.56,35461.78880035911,23.3784,23.4099,23.3678,23.4099,35461.7888
2006-06-15 10:15:00,44.56,44.67,44.56,44.67,27718.550106609808,23.4099,23.4677,23.4099,23.4677,27718.5501
2006-06-15 10:20:00,44.68,44.7,44.56,44.57,25698.574795196942,23.4729,23.4834,23.4099,23.4151,25698.5748
2006-06-15 10:25:00,44.58,44.65,44.58,44.64,68791.3814386713,23.4204,23.4572,23.4204,23.4519,68791.3814
2006-06-15 10:30:00,44.65,44.67,44.6,44.67,64190.32656267534,23.4572,23.4677,23.4309,23.4677,64190.3266
2006-06-15 10:35:00,44.69,44.72,44.6,44.62,34676.24284592077,23.4782,23.4939,23.4309,23.4414,34676.2428
2006-06-15 10:40:00,44.64,44.68,44.6,44.64,65424.75591964987,23.4519,23.4729,23.4309,23.4519,65424.7559
2006-06-15 10:45:00,44.62,44.71,44.62,44.67,80911.23330714846,23.4414,23.4887,23.4414,23.4677,80911.2333
2006-06-15 10:50:00,44.68,44.68,44.64,44.68,25361.9122432948,23.4729,23.4729,23.4519,23.4729,25361.9122
2006-06-15 10:55:00,44.68,44.68,44.63,44.64,29401.86286612052,23.4729,23.4729,23.4467,23.4519,29401.8629
2006-06-15 11:00:00,44.64,44.64,44.63,44.64,35349.56794972506,23.4519,23.4519,23.4467,23.4519,35349.5679
2006-06-15 11:05:00,44.64,44.7,44.64,44.67,50050.49938278532,23.4519,23.4834,23.4519,23.4677,50050.4994
2006-06-15 11:10:00,44.67,44.7,44.66,44.66,13915.385478621927,23.4677,23.4834,23.4624,23.4624,13915.3855
2006-06-15 11:15:00,44.67,44.73,44.65,44.72,27494.10840534171,23.4677,23.4992,23.4572,23.4939,27494.1084
2006-06-15 11:20:00,44.73,44.82,44.72,44.82,40960.61048142744,23.4992,23.5465,23.4939,23.5465,40960.6105
2006-06-15 11:25:00,44.81,44.83,44.8,44.8,52070.47469419818,23.5412,23.5517,23.536,23.536,52070.4747
2006-06-15 11:30:00,44.81,44.81,44.79,44.8,16608.685893839076,23.5412,23.5412,23.5307,23.536,16608.6859
2006-06-15 11:35:00,44.8,44.8,44.78,44.8,16496.465043205026,23.536,23.536,23.5255,23.536,16496.465
2006-06-15 11:40:00,44.79,44.8,44.72,44.72,13803.16462798788,23.5307,23.536,23.4939,23.4939,13803.1646
2006-06-15 11:45:00,44.73,44.77,44.72,44.77,14364.26888115812,23.4992,23.5202,23.4939,23.5202,14364.2689
2006-06-15 11:50:00,44.76,44.82,44.76,44.8,14364.26888115812,23.5149,23.5465,23.5149,23.536,14364.2689
2006-06-15 11:55:00,44.8,44.82,44.8,44.82,8641.00549882168,23.536,23.5465,23.536,23.5465,8641.0055
2006-06-15 12:00:00,44.8,44.82,44.76,44.79,13017.618673549545,23.536,23.5465,23.5149,23.5307,13017.6187
2006-06-15 12:05:00,44.8,44.85,44.8,44.83,16047.581640668835,23.536,23.5622,23.536,23.5517,16047.5816
2006-06-15 12:10:00,44.83,44.83,44.73,44.8,23341.93693188194,23.5517,23.5517,23.4992,23.536,23341.9369
2006-06-15 12:15:00,44.8,44.82,44.77,44.8,12456.514420379306,23.536,23.5465,23.5202,23.536,12456.5144
2006-06-15 12:20:00,44.8,44.83,44.8,44.83,19863.09056222646,23.536,23.5517,23.536,23.5517,19863.0906
2006-06-15 12:25:00,44.83,44.87,44.82,44.87,5274.379979800247,23.5517,23.5727,23.5465,23.5727,5274.38
2006-06-15 12:30:00,44.87,44.89,44.84,44.89,10548.759959600491,23.5727,23.5832,23.557,23.5832,10548.76
2006-06-15 12:35:00,44.88,44.88,44.85,44.87,9538.772303894062,23.578,23.578,23.5622,23.5727,9538.7723
2006-06-15 12:40:00,44.87,44.87,44.83,44.85,5947.705083604534,23.5727,23.5727,23.5517,23.5622,5947.7051
2006-06-15 12:45:00,44.84,44.86,44.82,44.82,7631.017843115251,23.557,23.5675,23.5465,23.5465,7631.0178
2006-06-15 12:50:00,44.82,44.85,44.82,44.84,6733.251038042868,23.5465,23.5622,23.5465,23.557,6733.251
2006-06-15 12:55:00,44.84,44.84,44.74,44.75,14476.489731792166,23.557,23.557,23.5044,23.5097,14476.4897
2006-06-15 13:00:00,44.76,44.79,44.74,44.76,11222.08506340478,23.5149,23.5307,23.5044,23.5149,11222.0851
2006-06-15 13:05:00,44.75,44.77,44.73,44.77,6059.925934238581,23.5097,23.5202,23.4992,23.5202,6059.9259
2006-06-15 13:10:00,44.76,44.77,44.74,44.76,9875.434855796206,23.5149,23.5202,23.5044,23.5149,9875.4349
2006-06-15 13:15:00,44.77,44.77,44.73,44.74,11109.864212770732,23.5202,23.5202,23.4992,23.5044,11109.8642
2006-06-15 13:20:00,44.73,44.8,44.73,44.77,13803.16462798788,23.4992,23.536,23.4992,23.5202,13803.1646
2006-06-15 13:25:00,44.78,44.82,44.76,44.8,90674.44731231064,23.5255,23.5465,23.5149,23.536,90674.4473
2006-06-15 13:30:00,44.81,44.82,44.79,44.81,23903.04118505218,23.5412,23.5465,23.5307,23.5412,23903.0412
2006-06-15 13:35:00,44.82,44.83,44.78,44.81,18965.32375715408,23.5465,23.5517,23.5255,23.5412,18965.3238
2006-06-15 13:40:00,44.8,44.88,44.8,44.86,11222.08506340478,23.536,23.578,23.536,23.5675,11222.0851
2006-06-15 13:45:00,44.86,44.93,44.79,44.92,26147.458197733136,23.5675,23.6043,23.5307,23.599,26147.4582
2006-06-15 13:50:00,44.91,44.92,44.86,44.86,39165.07687128268,23.5937,23.599,23.5675,23.5675,39165.0769
2006-06-15 13:55:00,44.88,44.95,44.88,44.95,10212.09740769835,23.578,23.6148,23.578,23.6148,10212.0974
2006-06-15 14:00:00,44.95,45.05,44.94,45.04,25586.3539445629,23.6148,23.6673,23.6095,23.662,25586.3539
2006-06-15 14:05:00,45.04,45.05,45.0,45.01,24688.587139490515,23.662,23.6673,23.641,23.6463,24688.5871
2006-06-15 14:10:00,45.01,45.09,45.01,45.07,24576.36628885647,23.6463,23.6883,23.6463,23.6778,24576.3663
2006-06-15 14:15:00,45.09,45.15,45.07,45.14,50274.94108405341,23.6883,23.7198,23.6778,23.7146,50274.9411
2006-06-15 14:20:00,45.15,45.21,45.13,45.16,72719.11121086297,23.7198,23.7514,23.7093,23.7251,72719.1112
2006-06-15 14:25:00,45.17,45.19,45.08,45.08,35125.12624845696,23.7303,23.7408,23.6831,23.6831,35125.1262
2006-06-15 14:30:00,45.09,45.09,45.01,45.01,90786.66816294468,23.6883,23.6883,23.6463,23.6463,90786.6682
2006-06-15 14:35:00,45.02,45.13,45.02,45.13,27157.445853439567,23.6515,23.7093,23.6515,23.7093,27157.4459
2006-06-15 14:40:00,45.13,45.21,45.1,45.19,67669.17293233082,23.7093,23.7514,23.6936,23.7408,67669.1729
2006-06-15 14:45:00,45.19,45.24,45.18,45.21,41409.49388396364,23.7408,23.7671,23.7356,23.7514,41409.4939
2006-06-15 14:50:00,45.22,45.29,45.22,45.28,28616.31691168219,23.7566,23.7934,23.7566,23.7881,28616.3169
2006-06-15 14:55:00,45.26,45.29,45.24,45.29,34339.580294018626,23.7776,23.7934,23.7671,23.7934,34339.5803
2006-06-15 15:00:00,45.28,45.29,45.25,45.26,35461.78880035911,23.7881,23.7934,23.7724,23.7776,35461.7888
2006-06-15 15:05:00,45.26,45.3,45.23,45.29,50723.824486589605,23.7776,23.7986,23.7619,23.7934,50723.8245
2006-06-15 15:10:00,45.29,45.3,45.28,45.29,27942.9918078779,23.7934,23.7986,23.7881,23.7934,27942.9918
2006-06-15 15:15:00,45.31,45.39,45.3,45.37,47020.53641566603,23.8039,23.8459,23.7986,23.8354,47020.5364
2006-06-15 15:20:00,45.36,45.36,45.28,45.31,50274.94108405341,23.8302,23.8302,23.7881,23.8039,50274.9411
2006-06-15 15:25:00,45.31,45.37,45.31,45.37,54427.11255751318,23.8039,23.8354,23.8039,23.8354,54427.1126
2006-06-15 15:30:00,45.37,45.45,45.36,45.42,56110.4253170239,23.8354,23.8774,23.8302,23.8617,56110.4253
2006-06-15 15:35:00,45.41,45.45,45.39,45.43,51397.14959039389,23.8564,23.8774,23.8459,23.8669,51397.1496
2006-06-15 15:40:00,45.45,45.59,45.44,45.58,67556.95208169677,23.8774,23.951,23.8722,23.9457,67556.9521
2006-06-15 15:45:00,45.58,45.63,45.53,45.53,101223.20727191112,23.9457,23.972,23.9195,23.9195,101223.2073
2006-06-15 15:50:00,45.52,45.53,45.38,45.42,91684.43496801706,23.9142,23.9195,23.8407,23.8617,91684.435
2006-06-15 15:55:00,45.44,45.5,45.41,45.45,112108.62978341377,23.8722,23.9037,23.8564,23.8774,112108.6298
2006-06-16 09:30:00,45.09,45.09,45.05,45.08,708113.5675008416,23.6883,23.6883,23.6673,23.6831,708113.5675
2006-06-16 09:35:00,45.11,45.16,45.04,45.05,33778.476040848385,23.6988,23.7251,23.662,23.6673,33778.476
2006-06-16 09:40:00,45.05,45.21,45.04,45.12,38716.19346874649,23.6673,23.7514,23.662,23.7041,38716.1935
2006-06-16 09:45:00,45.12,45.13,44.92,45.06,58467.0631803389,23.7041,23.7093,23.599,23.6726,58467.0632
2006-06-16 09:50:00,45.05,45.17,44.95,44.96,49826.05768151722,23.6673,23.7303,23.6148,23.62,49826.0577
2006-06-16 09:55:00,44.97,45.0,44.88,44.98,74065.76141847155,23.6253,23.641,23.578,23.6305,74065.7614
2006-06-16 10:00:00,44.98,44.99,44.91,44.92,21770.84502300528,23.6305,23.6358,23.5937,23.599,21770.845
2006-06-16 10:05:00,44.92,44.97,44.85,44.89,25474.13309392885,23.599,23.6253,23.5622,23.5832,25474.1331
2006-06-16 10:10:00,44.9,44.97,44.89,44.96,31309.617326899337,23.5885,23.6253,23.5832,23.62,31309.6173
2006-06-16 10:15:00,44.97,45.04,44.96,45.01,22444.17012680956,23.6253,23.662,23.62,23.6463,22444.1701
2006-06-16 10:20:00,45.01,45.05,44.94,44.99,21995.28672427337,23.6463,23.6673,23.6095,23.6358,21995.2867
2006-06-16 10:25:00,44.99,45.02,44.98,44.98,36022.89305352934,23.6358,23.6515,23.6305,23.6305,36022.8931
2006-06-16 10:30:00,44.98,45.05,44.96,44.97,27269.666704073614,23.6305,23.6673,23.62,23.6253,27269.6667
2006-06-16 10:35:00,45.0,45.08,44.96,45.07,24464.145438222426,23.641,23.6831,23.62,23.6778,24464.1454
2006-06-16 10:40:00,45.07,45.08,45.0,45.03,15037.593984962405,23.6778,23.6831,23.641,23.6568,15037.594
2006-06-16 10:45:00,45.05,45.05,44.97,45.01,211872.96599708224,23.6673,23.6673,23.6253,23.6463,211872.966
2006-06-16 10:50:00,45.01,45.05,44.99,45.04,20311.97396476265,23.6463,23.6673,23.6358,23.662,20311.974
2006-06-16 10:55:00,45.04,45.05,44.99,45.02,10773.201660868588,23.662,23.6673,23.6358,23.6515,10773.2017
2006-06-16 11:00:00,45.04,45.05,44.96,44.97,20311.97396476265,23.662,23.6673,23.62,23.6253,20311.974
2006-06-16 11:05:00,44.96,45.08,44.96,45.05,19077.544607788124,23.62,23.6831,23.62,23.6673,19077.5446
2006-06-16 11:10:00,45.05,45.05,44.99,45.0,19750.86971159241,23.6673,23.6673,23.6358,23.641,19750.8697
2006-06-16 11:15:00,44.96,44.96,44.93,44.96,13915.385478621927,23.62,23.62,23.6043,23.62,13915.3855
2006-06-16 11:20:00,44.98,44.98,44.92,44.92,12344.293569745258,23.6305,23.6305,23.599,23.599,12344.2936
2006-06-16 11:25:00,44.92,44.92,44.79,44.79,21434.18247110313,23.599,23.599,23.5307,23.5307,21434.1825
2006-06-16 11:30:00,44.8,44.83,44.75,44.78,27157.445853439567,23.536,23.5517,23.5097,23.5255,27157.4459
2006-06-16 11:35:00,44.78,44.87,44.76,44.86,26035.23734709909,23.5255,23.5727,23.5149,23.5675,26035.2373
2006-06-16 11:40:00,44.86,44.86,44.8,44.81,17506.452698911457,23.5675,23.5675,23.536,23.5412,17506.4527
2006-06-16 11:45:00,44.81,44.86,44.78,44.8,15598.698238132643,23.5412,23.5675,23.5255,23.536,15598.6982
2006-06-16 11:50:00,44.8,44.8,44.75,44.76,12007.631017843114,23.536,23.536,23.5097,23.5149,12007.631
2006-06-16 11:55:00,44.75,44.79,44.71,44.71,14700.93143306026,23.5097,23.5307,23.4887,23.4887,14700.9314
2006-06-16 12:00:00,44.7,44.78,44.7,44.76,15486.477387498597,23.4834,23.5255,23.4834,23.5149,15486.4774
2006-06-16 12:05:00,44.75,44.8,44.73,44.8,15486.477387498597,23.5097,23.536,23.4992,23.536,15486.4774
2006-06-16 12:10:00,44.79,44.81,44.68,44.69,17506.452698911457,23.5307,23.5412,23.4729,23.4782,17506.4527
2006-06-16 12:15:00,44.69,44.7,44.65,44.67,14139.827179890022,23.4782,23.4834,23.4572,23.4677,14139.8272
2006-06-16 12:20:00,44.67,44.67,44.64,44.65,9763.21400516216,23.4677,23.4677,23.4519,23.4572,9763.214
2006-06-16 12:25:00,44.64,44.65,44.62,44.63,19638.648860958365,23.4519,23.4572,23.4414,23.4467,19638.6489
2006-06-16 12:30:00,44.63,44.64,44.57,44.64,28391.87521041409,23.4467,23.4519,23.4151,23.4519,28391.8752
2006-06-16 12:35:00,44.62,44.64,44.59,44.62,17394.23184827741,23.4414,23.4519,23.4256,23.4414,17394.2318
2006-06-16 12:40:00,44.62,44.68,44.61,44.64,17057.569296375266,23.4414,23.4729,23.4361,23.4519,17057.5693
2006-06-16 12:45:00,44.64,44.67,44.61,44.63,21883.06587363932,23.4519,23.4677,23.4361,23.4467,21883.0659
2006-06-16 12:50:00,44.63,44.71,44.63,44.69,25361.9122432948,23.4467,23.4887,23.4467,23.4782,25361.9122
2006-06-16 12:55:00,44.7,44.73,44.68,44.72,18067.556952081697,23.4834,23.4992,23.4729,23.4939,18067.557
2006-06-16 13:00:00,44.72,44.72,44.66,44.72,15374.256536864548,23.4939,23.4939,23.4624,23.4939,15374.2565
2006-06-16 13:05:00,44.72,44.72,44.67,44.67,11222.08506340478,23.4939,23.4939,23.4677,23.4677,11222.0851
2006-06-16 13:10:00,44.66,44.69,44.65,44.68,11446.526764672875,23.4624,23.4782,23.4572,23.4729,11446.5268
2006-06-16 13:15:00,44.68,44.69,44.64,44.65,7182.13444057906,23.4729,23.4782,23.4519,23.4572,7182.1344
2006-06-16 13:20:00,44.65,44.65,44.61,44.61,9202.10975199192,23.4572,23.4572,23.4361,23.4361,9202.1098
2006-06-16 13:25:00,44.6,44.72,44.6,44.66,37369.54326113792,23.4309,23.4939,23.4309,23.4624,37369.5433
2006-06-16 13:30:00,44.66,44.66,44.58,44.58,16159.802491302884,23.4624,23.4624,23.4204,23.4204,16159.8025
2006-06-16 13:35:00,44.59,44.64,44.59,44.59,18628.66120525193,23.4256,23.4519,23.4256,23.4256,18628.6612
2006-06-16 13:40:00,44.59,44.6,44.51,44.53,32431.82583323981,23.4256,23.4309,23.3836,23.3941,32431.8258
2006-06-16 13:45:00,44.53,44.55,44.51,44.51,25474.13309392885,23.3941,23.4046,23.3836,23.3836,25474.1331
2006-06-16 13:50:00,44.51,44.53,44.49,44.5,46347.21131186174,23.3836,23.3941,23.3731,23.3784,46347.2113
2006-06-16 13:55:00,44.5,44.56,44.5,44.56,30748.513073729097,23.3784,23.4099,23.3784,23.4099,30748.5131
2006-06-16 14:00:00,44.56,44.58,44.51,44.51,43205.027494108406,23.4099,23.4204,23.3836,23.3836,43205.0275
2006-06-16 14:05:00,44.51,44.51,44.47,44.49,77769.04948939513,23.3836,23.3836,23.3626,23.3731,77769.0495
2006-06-16 14:10:00,44.48,44.55,44.48,44.49,34002.917742116486,23.3678,23.4046,23.3678,23.3731,34002.9177
2006-06-16 14:15:00,44.48,44.65,44.48,44.62,33890.69689148243,23.3678,23.4572,23.3678,23.4414,33890.6969
2006-06-16 14:20:00,44.62,44.63,44.59,44.59,23566.37863315004,23.4414,23.4467,23.4256,23.4256,23566.3786
2006-06-16 14:25:00,44.58,44.59,44.48,44.49,25698.574795196942,23.4204,23.4256,23.3678,23.3731,25698.5748
2006-06-16 14:30:00,44.48,44.55,44.47,44.53,31870.72158006957,23.3678,23.4046,23.3626,23.3941,31870.7216
2006-06-16 14:35:00,44.53,44.57,44.49,44.53,18179.777802715744,23.3941,23.4151,23.3731,23.3941,18179.7778
2006-06-16 14:40:00,44.53,44.53,44.47,44.47,26933.00415217147,23.3941,23.3941,23.3626,23.3626,26933.0042
2006-06-16 14:45:00,44.47,44.54,44.45,44.53,28728.53776231624,23.3626,23.3994,23.3521,23.3941,28728.5378
2006-06-16 14:50:00,44.54,44.55,44.44,44.44,34676.24284592077,23.3994,23.4046,23.3468,23.3468,34676.2428
2006-06-16 14:55:00,44.42,44.49,44.42,44.46,49938.27853215127,23.3363,23.3731,23.3363,23.3573,49938.2785
2006-06-16 15:00:00,44.46,44.57,44.45,44.56,50162.72023341936,23.3573,23.4151,23.3521,23.4099,50162.7202
2006-06-16 15:05:00,44.56,44.57,44.52,44.54,24015.262035686228,23.4099,23.4151,23.3889,23.3994,24015.262
2006-06-16 15:10:00,44.54,44.6,44.53,44.56,22893.05352934575,23.3994,23.4309,23.3941,23.4099,22893.0535
2006-06-16 15:15:00,44.55,44.59,44.54,44.58,30636.29222309505,23.4046,23.4256,23.3994,23.4204,30636.2922
2006-06-16 15:20:00,44.58,44.64,44.58,44.64,38716.19346874649,23.4204,23.4519,23.4204,23.4519,38716.1935
2006-06-16 15:25:00,44.65,44.68,44.64,44.65,32431.82583323981,23.4572,23.4729,23.4519,23.4572,32431.8258
2006-06-16 15:30:00,44.64,44.73,44.64,44.72,38603.97261811244,23.4519,23.4992,23.4519,23.4939,38603.9726
2006-06-16 15:35:00,44.72,44.72,44.58,44.6,62955.897205700814,23.4939,23.4939,23.4204,23.4309,62955.8972
2006-06-16 15:40:00,44.61,44.71,44.61,44.64,60599.25934238581,23.4361,23.4887,23.4361,23.4519,60599.2593
2006-06-16 15:45:00,44.64,44.64,44.56,44.56,53192.68320053866,23.4519,23.4519,23.4099,23.4099,53192.6832
2006-06-16 15:50:00,44.56,44.64,44.55,44.64,45673.886208057454,23.4099,23.4519,23.4046,23.4519,45673.8862
2006-06-16 15:55:00,44.64,44.65,44.6,44.64,89888.90135787228,23.4519,23.4572,23.4309,23.4519,89888.9014
2006-06-19 09:30:00,44.74,44.87,44.73,44.87,66771.40612725844,23.5044,23.5727,23.4992,23.5727,66771.4061
2006-06-19 09:35:00,44.88,44.99,44.86,44.96,53304.90405117271,23.578,23.6358,23.5675,23.62,53304.9041
2006-06-19 09:40:00,44.96,45.02,44.87,44.9,33890.69689148243,23.62,23.6515,23.5727,23.5885,33890.6969
2006-06-19 09:45:00,44.9,45.01,44.87,44.88,34227.35944338458,23.5885,23.6463,23.5727,23.578,34227.3594
2006-06-19 09:50:00,44.89,44.89,44.76,44.81,21770.84502300528,23.5832,23.5832,23.5149,23.5412,21770.845
2006-06-19 09:55:00,44.81,44.81,44.69,44.78,26371.89989900124,23.5412,23.5412,23.4782,23.5255,26371.8999
2006-06-19 10:00:00,44.78,44.82,44.76,44.77,52070.47469419818,23.5255,23.5465,23.5149,23.5202,52070.4747
2006-06-19 10:05:00,44.78,44.84,44.75,44.79,52407.13724610032,23.5255,23.557,23.5097,23.5307,52407.1372
2006-06-19 10:10:00,44.79,44.79,44.68,44.72,34451.80114465267,23.5307,23.5307,23.4729,23.4939,34451.8011
2006-06-19 10:15:00,44.72,44.72,44.64,44.69,54090.45000561104,23.4939,23.4939,23.4519,23.4782,54090.45
2006-06-19 10:20:00,44.69,44.69,44.6,44.62,16272.02334193693,23.4782,23.4782,23.4309,23.4414,16272.0233
2006-06-19 10:25:00,44.6,44.67,44.58,44.63,28728.53776231624,23.4309,23.4677,23.4204,23.4467,28728.5378
2006-06-19 10:30:00,44.6,44.69,44.55,44.55,25474.13309392885,23.4309,23.4782,23.4046,23.4046,25474.1331
2006-06-19 10:35:00,44.55,44.55,44.42,44.42,28952.97946358433,23.4046,23.4046,23.3363,23.3363,28952.9795
2006-06-19 10:40:00,44.42,44.46,44.38,44.46,28728.53776231624,23.3363,23.3573,23.3153,23.3573,28728.5378
2006-06-19 10:45:00,44.44,44.47,44.41,44.42,21995.28672427337,23.3468,23.3626,23.3311,23.3363,21995.2867
2006-06-19 10:50:00,44.42,44.52,44.4,44.52,25810.795645831,23.3363,23.3889,23.3258,23.3889,25810.7956
2006-06-19 10:55:00,44.51,44.54,44.45,44.51,15149.814835596451,23.3836,23.3994,23.3521,23.3836,15149.8148
2006-06-19 11:00:00,44.51,44.6,44.51,44.57,19077.544607788124,23.3836,23.4309,23.3836,23.4151,19077.5446
2006-06-19 11:05:00,44.56,44.56,44.44,44.45,25137.470542026706,23.4099,23.4099,23.3468,23.3521,25137.4705
2006-06-19 11:10:00,44.47,44.51,44.46,44.51,18740.882055885984,23.3626,23.3836,23.3573,23.3836,18740.8821
2006-06-19 11:15:00,44.5,44.53,44.45,44.53,14027.606329255976,23.3784,23.3941,23.3521,23.3941,14027.6063
2006-06-19 11:20:00,44.53,44.53,44.47,44.47,16272.02334193693,23.3941,23.3941,23.3626,23.3626,16272.0233
2006-06-19 11:25:00,44.48,44.53,44.47,44.47,24015.262035686228,23.3678,23.3941,23.3626,23.3626,24015.262
2006-06-19 11:30:00,44.47,44.49,44.4,44.4,22444.17012680956,23.3626,23.3731,23.3258,23.3258,22444.1701
2006-06-19 11:35:00,44.4,44.4,44.37,44.39,16384.24419257098,23.3258,23.3258,23.3101,23.3206,16384.2442
2006-06-19 11:40:00,44.39,44.56,44.39,44.53,24800.80799012457,23.3206,23.4099,23.3206,23.3941,24800.808
2006-06-19 11:45:00,44.54,44.54,44.49,44.53,14139.827179890022,23.3994,23.3994,23.3731,23.3941,14139.8272
2006-06-19 11:50:00,44.52,44.55,44.47,44.48,11783.18931657502,23.3889,23.4046,23.3626,23.3678,11783.1893
2006-06-19 11:55:00,44.47,44.53,44.46,44.52,9089.888901357872,23.3626,23.3941,23.3573,23.3889,9089.8889
2006-06-19 12:00:00,44.52,44.56,44.5,44.5,11783.18931657502,23.3889,23.4099,23.3784,23.3784,11783.1893
2006-06-19 12:05:00,44.51,44.56,44.49,44.5,12344.293569745258,23.3836,23.4099,23.3731,23.3784,12344.2936
2006-06-19 12:10:00,44.49,44.51,44.47,44.48,7518.796992481202,23.3731,23.3836,23.3626,23.3678,7518.797
2006-06-19 12:15:00,44.47,44.49,44.42,44.42,32768.48838514196,23.3626,23.3731,23.3363,23.3363,32768.4884
2006-06-19 12:20:00,44.42,44.43,44.39,44.41,58691.504881607,23.3363,23.3416,23.3206,23.3311,58691.5049
2006-06-19 12:25:00,44.41,44.45,44.41,44.43,12007.631017843114,23.3311,23.3521,23.3311,23.3416,12007.631
2006-06-19 12:30:00,44.42,44.43,44.42,44.42,3142.183817753338,23.3363,23.3416,23.3363,23.3363,3142.1838
2006-06-19 12:35:00,44.41,44.42,44.39,44.4,8641.00549882168,23.3311,23.3363,23.3206,23.3258,8641.0055
2006-06-19 12:40:00,44.41,44.46,44.41,44.45,8416.563797553585,23.3311,23.3573,23.3311,23.3521,8416.5638
2006-06-19 12:45:00,44.45,44.47,44.44,44.47,10324.318258332398,23.3521,23.3626,23.3468,23.3626,10324.3183
2006-06-19 12:50:00,44.47,44.47,44.44,44.45,13466.502076085735,23.3626,23.3626,23.3468,23.3521,13466.5021
2006-06-19 12:55:00,44.45,44.47,44.39,44.39,11558.747615306924,23.3521,23.3626,23.3206,23.3206,11558.7476
2006-06-19 13:00:00,44.39,44.39,44.38,44.38,12568.735271013353,23.3206,23.3206,23.3153,23.3153,12568.7353
2006-06-19 13:05:00,44.38,44.38,44.29,44.3,29514.08371675457,23.3153,23.3153,23.268,23.2733,29514.0837
2006-06-19 13:10:00,44.28,44.29,44.19,44.26,22444.17012680956,23.2628,23.268,23.2155,23.2523,22444.1701
2006-06-19 13:15:00,44.26,44.31,44.26,44.3,15149.814835596451,23.2523,23.2785,23.2523,23.2733,15149.8148
2006-06-19 13:20:00,44.31,44.31,44.23,44.23,8528.784648187633,23.2785,23.2785,23.2365,23.2365,8528.7846
2006-06-19 13:25:00,44.23,44.23,44.19,44.22,8304.342946919538,23.2365,23.2365,23.2155,23.2313,8304.3429
2006-06-19 13:30:00,44.23,44.23,44.15,44.17,13354.281225451688,23.2365,23.2365,23.1945,23.205,13354.2812
2006-06-19 13:35:00,44.16,44.18,44.12,44.17,33329.5926383122,23.1997,23.2102,23.1787,23.205,33329.5926
2006-06-19 13:40:00,44.15,44.15,44.03,44.06,59477.05083604533,23.1945,23.1945,23.1314,23.1472,59477.0508
2006-06-19 13:45:00,44.06,44.06,44.04,44.06,104477.6119402985,23.1472,23.1472,23.1367,23.1472,104477.6119
2006-06-19 13:50:00,44.06,44.11,44.0,44.05,19863.09056222646,23.1472,23.1735,23.1157,23.1419,19863.0906
2006-06-19 13:55:00,44.06,44.14,44.04,44.08,14364.26888115812,23.1472,23.1892,23.1367,23.1577,14364.2689
2006-06-19 14:00:00,44.08,44.14,44.04,44.13,18179.777802715744,23.1577,23.1892,23.1367,23.184,18179.7778
2006-06-19 14:05:00,44.13,44.18,44.13,44.18,9650.99315452811,23.184,23.2102,23.184,23.2102,9650.9932
2006-06-19 14:10:00,44.18,44.24,44.18,44.21,21770.84502300528,23.2102,23.2418,23.2102,23.226,21770.845
2006-06-19 14:15:00,44.22,44.23,44.19,44.19,12456.514420379306,23.2313,23.2365,23.2155,23.2155,12456.5144
2006-06-19 14:20:00,44.19,44.19,44.11,44.12,23790.82033441813,23.2155,23.2155,23.1735,23.1787,23790.8203
2006-06-19 14:25:00,44.12,44.2,44.12,44.2,19975.31141286051,23.1787,23.2207,23.1787,23.2207,19975.3114
2006-06-19 14:30:00,44.18,44.21,44.15,44.16,18067.556952081697,23.2102,23.226,23.1945,23.1997,18067.557
2006-06-19 14:35:00,44.16,44.2,44.15,44.2,20536.41566603075,23.1997,23.2207,23.1945,23.2207,20536.4157
2006-06-19 14:40:00,44.2,44.23,44.16,44.17,26147.458197733136,23.2207,23.2365,23.1997,23.205,26147.4582
2006-06-19 14:45:00,44.17,44.23,44.15,44.17,16608.685893839076,23.205,23.2365,23.1945,23.205,16608.6859
2006-06-19 14:50:00,44.18,44.27,44.17,44.22,18628.66120525193,23.2102,23.2575,23.205,23.2313,18628.6612
2006-06-19 14:55:00,44.21,44.22,44.09,44.1,26035.23734709909,23.226,23.2313,23.163,23.1682,26035.2373
2006-06-19 15:00:00,44.1,44.13,44.09,44.13,37481.76411177197,23.1682,23.184,23.163,23.184,37481.7641
2006-06-19 15:05:00,44.13,44.16,44.13,44.13,35237.34709909101,23.184,23.1997,23.184,23.184,35237.3471
2006-06-19 15:10:00,44.14,44.14,44.07,44.11,43878.352597912686,23.1892,23.1892,23.1525,23.1735,43878.3526
2006-06-19 15:15:00,44.11,44.15,44.1,44.15,31534.05902816743,23.1735,23.1945,23.1682,23.1945,31534.059
2006-06-19 15:20:00,44.15,44.22,44.15,44.21,52968.24149927056,23.1945,23.2313,23.1945,23.226,52968.2415
2006-06-19 15:25:00,44.22,44.32,44.22,44.25,32992.93008641005,23.2313,23.2838,23.2313,23.247,32992.9301
2006-06-19 15:30:00,44.26,44.28,44.23,44.27,33666.25519021434,23.2523,23.2628,23.2365,23.2575,33666.2552
2006-06-19 15:35:00,44.26,44.31,44.25,44.25,36022.89305352934,23.2523,23.2785,23.247,23.247,36022.8931
2006-06-19 15:40:00,44.25,44.25,44.15,44.19,41746.156435865785,23.247,23.247,23.1945,23.2155,41746.1564
2006-06-19 15:45:00,44.19,44.22,44.15,44.19,37145.10155986982,23.2155,23.2313,23.1945,23.2155,37145.1016
2006-06-19 15:50:00,44.19,44.23,44.19,44.23,48030.524071372456,23.2155,23.2365,23.2155,23.2365,48030.5241
2006-06-19 15:55:00,44.23,44.25,44.17,44.17,76646.84098305464,23.2365,23.247,23.205,23.205,76646.841
2006-06-20 09:30:00,44.39,44.39,44.16,44.25,60487.038491751766,23.3206,23.3206,23.1997,23.247,60487.0385
2006-06-20 09:35:00,44.26,44.37,44.17,44.35,25361.9122432948,23.2523,23.3101,23.205,23.2996,25361.9122
2006-06-20 09:40:00,44.35,44.43,44.23,44.43,38828.414319380536,23.2996,23.3416,23.2365,23.3416,38828.4143
2006-06-20 09:45:00,44.47,44.56,44.37,44.37,69689.14824374368,23.3626,23.4099,23.3101,23.3101,69689.1482
2006-06-20 09:50:00,44.39,44.47,44.3,44.37,86410.05498821681,23.3206,23.3626,23.2733,23.3101,86410.055
2006-06-20 09:55:00,44.37,44.39,44.26,44.35,21995.28672427337,23.3101,23.3206,23.2523,23.2996,21995.2867
2006-06-20 10:00:00,44.35,44.41,44.28,44.31,22668.611828077657,23.2996,23.3311,23.2628,23.2785,22668.6118
2006-06-20 10:05:00,44.37,44.47,44.36,44.47,25586.3539445629,23.3101,23.3626,23.3048,23.3626,25586.3539
2006-06-20 10:10:00,44.45,44.48,44.42,44.48,42643.923240938166,23.3521,23.3678,23.3363,23.3678,42643.9232
2006-06-20 10:15:00,44.48,44.72,44.48,44.58,60262.59679048367,23.3678,23.4939,23.3678,23.4204,60262.5968
2006-06-20 10:20:00,44.59,44.67,44.56,44.57,26596.34160026933,23.4256,23.4677,23.4099,23.4151,26596.3416
2006-06-20 10:25:00,44.58,44.76,44.55,44.76,35574.00965099315,23.4204,23.5149,23.4046,23.5149,35574.0097
2006-06-20 10:30:00,44.76,44.81,44.72,44.78,35574.00965099315,23.5149,23.5412,23.4939,23.5255,35574.0097
2006-06-20 10:35:00,44.76,44.82,44.75,44.75,39052.85602064864,23.5149,23.5465,23.5097,23.5097,39052.856
2006-06-20 10:40:00,44.75,44.76,44.68,44.72,28840.758612950285,23.5097,23.5149,23.4729,23.4939,28840.7586
2006-06-20 10:45:00,44.72,44.78,44.69,44.73,24576.36628885647,23.4939,23.5255,23.4782,23.4992,24576.3663
2006-06-20 10:50:00,44.72,44.83,44.71,44.82,27494.10840534171,23.4939,23.5517,23.4887,23.5465,27494.1084
2006-06-20 10:55:00,44.82,44.87,44.8,44.85,42756.14409157221,23.5465,23.5727,23.536,23.5622,42756.1441
2006-06-20 11:00:00,44.85,44.92,44.84,44.88,35910.67220289529,23.5622,23.599,23.557,23.578,35910.6722
2006-06-20 11:05:00,44.87,44.93,44.84,44.91,75973.51587925036,23.5727,23.6043,23.557,23.5937,75973.5159
2006-06-20 11:10:00,44.9,44.91,44.79,44.82,35349.56794972506,23.5885,23.5937,23.5307,23.5465,35349.5679
2006-06-20 11:15:00,44.81,44.84,44.75,44.76,12568.735271013353,23.5412,23.557,23.5097,23.5149,12568.7353
2006-06-20 11:20:00,44.76,44.8,44.71,44.75,39726.18112445292,23.5149,23.536,23.4887,23.5097,39726.1811
2006-06-20 11:25:00,44.75,44.89,44.75,44.89,19414.207159690268,23.5097,23.5832,23.5097,23.5832,19414.2072
2006-06-20 11:30:00,44.88,44.9,44.88,44.88,26596.34160026933,23.578,23.5885,23.578,23.578,26596.3416
2006-06-20 11:35:00,44.88,44.94,44.88,44.88,19526.42801032432,23.578,23.6095,23.578,23.578,19526.428
2006-06-20 11:40:00,44.88,44.88,44.8,44.8,9875.434855796206,23.578,23.578,23.536,23.536,9875.4349
2006-06-20 11:45:00,44.8,44.81,44.77,44.8,13466.502076085735,23.536,23.5412,23.5202,23.536,13466.5021
2006-06-20 11:50:00,44.8,44.89,44.8,44.89,13466.502076085735,23.536,23.5832,23.536,23.5832,13466.5021
2006-06-20 11:55:00,44.88,44.89,44.86,44.89,15710.919088766692,23.578,23.5832,23.5675,23.5832,15710.9191
2006-06-20 12:00:00,44.9,44.91,44.89,44.9,16272.02334193693,23.5885,23.5937,23.5832,23.5885,16272.0233
2006-06-20 12:05:00,44.9,44.9,44.82,44.85,11109.864212770732,23.5885,23.5885,23.5465,23.5622,11109.8642
2006-06-20 12:10:00,44.82,44.83,44.8,44.81,13803.16462798788,23.5465,23.5517,23.536,23.5412,13803.1646
2006-06-20 12:15:00,44.81,44.81,44.77,44.77,12119.851868477162,23.5412,23.5412,23.5202,23.5202,12119.8519
2006-06-20 12:20:00,44.77,44.84,44.77,44.82,15374.256536864548,23.5202,23.557,23.5202,23.5465,15374.2565
2006-06-20 12:25:00,44.84,44.84,44.76,44.76,8079.901245651442,23.557,23.557,23.5149,23.5149,8079.9012
2006-06-20 12:30:00,44.75,44.78,44.73,44.75,14588.710582426214,23.5097,23.5255,23.4992,23.5097,14588.7106
2006-06-20 12:35:00,44.75,44.76,44.72,44.74,17618.673549545503,23.5097,23.5149,23.4939,23.5044,17618.6735
2006-06-20 12:40:00,44.76,44.78,44.76,44.78,10436.539108966446,23.5149,23.5255,23.5149,23.5255,10436.5391
2006-06-20 12:45:00,44.79,44.8,44.78,44.79,8416.563797553585,23.5307,23.536,23.5255,23.5307,8416.5638
2006-06-20 12:50:00,44.79,44.79,44.67,44.69,20424.1948153967,23.5307,23.5307,23.4677,23.4782,20424.1948
2006-06-20 12:55:00,44.7,44.76,44.7,44.75,5947.705083604534,23.4834,23.5149,23.4834,23.5097,5947.7051
2006-06-20 13:00:00,44.74,44.74,44.72,44.73,5498.821681068343,23.5044,23.5044,23.4939,23.4992,5498.8217
2006-06-20 13:05:00,44.72,44.73,44.71,44.72,18067.556952081697,23.4939,23.4992,23.4887,23.4939,18067.557
2006-06-20 13:10:00,44.73,44.73,44.71,44.72,6845.471888676916,23.4992,23.4992,23.4887,23.4939,6845.4719
2006-06-20 13:15:00,44.72,44.75,44.71,44.75,9650.99315452811,23.4939,23.5097,23.4887,23.5097,9650.9932
2006-06-20 13:20:00,44.76,44.76,44.73,44.73,9538.772303894062,23.5149,23.5149,23.4992,23.4992,9538.7723
2006-06-20 13:25:00,44.73,44.73,44.71,44.72,4825.496577264055,23.4992,23.4992,23.4887,23.4939,4825.4966
2006-06-20 13:30:00,44.71,44.71,44.64,44.65,42082.818987767925,23.4887,23.4887,23.4519,23.4572,42082.819
2006-06-20 13:35:00,44.64,44.66,44.63,44.66,42531.70239030412,23.4519,23.4624,23.4467,23.4624,42531.7024
2006-06-20 13:40:00,44.66,44.72,44.65,44.69,21546.403321737176,23.4624,23.4939,23.4572,23.4782,21546.4033
2006-06-20 13:45:00,44.69,44.71,44.64,44.65,17730.894400179553,23.4782,23.4887,23.4519,23.4572,17730.8944
2006-06-20 13:50:00,44.65,44.65,44.64,44.64,1458.8710582426213,23.4572,23.4572,23.4519,23.4519,1458.8711
2006-06-20 13:55:00,44.65,44.67,44.6,44.67,31085.17562563124,23.4572,23.4677,23.4309,23.4677,31085.1756
2006-06-20 14:00:00,44.66,44.66,44.56,44.59,18965.32375715408,23.4624,23.4624,23.4099,23.4256,18965.3238
2006-06-20 14:05:00,44.59,44.6,44.56,44.59,11222.08506340478,23.4256,23.4309,23.4099,23.4256,11222.0851
2006-06-20 14:10:00,44.6,44.62,44.56,44.56,22219.728425541463,23.4309,23.4414,23.4099,23.4099,22219.7284
2006-06-20 14:15:00,44.56,44.64,44.56,44.62,23117.495230613848,23.4099,23.4519,23.4099,23.4414,23117.4952
2006-06-20 14:20:00,44.61,44.62,44.56,44.56,33778.476040848385,23.4361,23.4414,23.4099,23.4099,33778.476
2006-06-20 14:25:00,44.56,44.61,44.56,44.57,14252.04803052407,23.4099,23.4361,23.4099,23.4151,14252.048
2006-06-20 14:30:00,44.58,44.62,44.55,44.6,9650.99315452811,23.4204,23.4414,23.4046,23.4309,9650.9932
2006-06-20 14:35:00,44.59,44.64,44.58,44.63,10324.318258332398,23.4256,23.4519,23.4204,23.4467,10324.3183
2006-06-20 14:40:00,44.63,44.64,44.58,44.58,13690.943777353832,23.4467,23.4519,23.4204,23.4204,13690.9438
2006-06-20 14:45:00,44.59,44.62,44.58,44.62,9875.434855796206,23.4256,23.4414,23.4204,23.4414,9875.4349
2006-06-20 14:50:00,44.61,44.68,44.61,44.67,17618.673549545503,23.4361,23.4729,23.4361,23.4677,17618.6735
2006-06-20 14:55:00,44.68,44.68,44.61,44.62,32319.604982605768,23.4729,23.4729,23.4361,23.4414,32319.605
2006-06-20 15:00:00,44.62,44.64,44.57,44.64,41633.93558523173,23.4414,23.4519,23.4151,23.4519,41633.9356
2006-06-20 15:05:00,44.63,44.65,44.58,44.61,19077.544607788124,23.4467,23.4572,23.4204,23.4361,19077.5446
2006-06-20 15:10:00,44.6,44.68,44.6,44.64,15710.919088766692,23.4309,23.4729,23.4309,23.4519,15710.9191
2006-06-20 15:15:00,44.64,44.65,44.59,44.65,23341.93693188194,23.4519,23.4572,23.4256,23.4572,23341.9369
2006-06-20 15:20:00,44.64,44.64,44.57,44.6,16608.685893839076,23.4519,23.4519,23.4151,23.4309,16608.6859
2006-06-20 15:25:00,44.6,44.64,44.57,44.57,16720.906744473123,23.4309,23.4519,23.4151,23.4151,16720.9067
2006-06-20 15:30:00,44.57,44.59,44.49,44.55,29962.967119290763,23.4151,23.4256,23.3731,23.4046,29962.9671
2006-06-20 15:35:00,44.56,44.56,44.46,44.53,33666.25519021434,23.4099,23.4099,23.3573,23.3941,33666.2552
2006-06-20 15:40:00,44.52,44.58,44.52,44.55,62619.234653798674,23.3889,23.4204,23.3889,23.4046,62619.2347
2006-06-20 15:45:00,44.56,44.56,44.51,44.51,32768.48838514196,23.4099,23.4099,23.3836,23.3836,32768.4884
2006-06-20 15:50:00,44.51,44.51,44.42,44.47,38155.08921557625,23.3836,23.3836,23.3363,23.3626,38155.0892
2006-06-20 15:55:00,44.46,44.49,44.44,44.48,41297.27303332959,23.3573,23.3731,23.3468,23.3678,41297.273
2006-06-21 09:30:00,44.35,44.43,44.28,44.32,48591.6283245427,23.2996,23.3416,23.2628,23.2838,48591.6283
2006-06-21 09:35:00,44.32,44.47,44.31,44.4,41633.93558523173,23.2838,23.3626,23.2785,23.3258,41633.9356
2006-06-21 09:40:00,44.39,44.64,44.39,44.63,44663.89855235103,23.3206,23.4519,23.3206,23.4467,44663.8986
2006-06-21 09:45:00,44.63,44.64,44.5,44.63,115250.81360116709,23.4467,23.4519,23.3784,23.4467,115250.8136
2006-06-21 09:50:00,44.63,44.64,44.57,44.59,54314.891706879134,23.4467,23.4519,23.4151,23.4256,54314.8917
2006-06-21 09:55:00,44.59,44.59,44.54,44.56,16833.12759510717,23.4256,23.4256,23.3994,23.4099,16833.1276
2006-06-21 10:00:00,44.55,44.64,44.51,44.56,177421.16485242956,23.4046,23.4519,23.3836,23.4099,177421.1649
2006-06-21 10:05:00,44.57,44.64,44.52,44.52,19414.207159690268,23.4151,23.4519,23.3889,23.3889,19414.2072
2006-06-21 10:10:00,44.54,44.64,44.53,44.6,17618.673549545503,23.3994,23.4519,23.3941,23.4309,17618.6735
2006-06-21 10:15:00,44.59,44.64,44.46,44.52,35574.00965099315,23.4256,23.4519,23.3573,23.3889,35574.0097
2006-06-21 10:20:00,44.47,44.57,44.47,44.55,13466.502076085735,23.3626,23.4151,23.3626,23.4046,13466.5021
2006-06-21 10:25:00,44.54,44.54,44.48,44.51,19189.76545842217,23.3994,23.3994,23.3678,23.3836,19189.7655
2006-06-21 10:30:00,44.5,44.56,44.48,44.49,60150.37593984962,23.3784,23.4099,23.3678,23.3731,60150.3759
2006-06-21 10:35:00,44.5,44.51,44.45,44.46,20536.41566603075,23.3784,23.3836,23.3521,23.3573,20536.4157
2006-06-21 10:40:00,44.47,44.47,44.39,44.4,37257.32241050387,23.3626,23.3626,23.3206,23.3258,37257.3224
2006-06-21 10:45:00,44.4,44.44,44.33,44.42,26708.562450903377,23.3258,23.3468,23.289,23.3363,26708.5625
2006-06-21 10:50:00,44.39,44.39,44.27,44.27,43541.69004601055,23.3206,23.3206,23.2575,23.2575,43541.69
2006-06-21 10:55:00,44.28,44.43,44.21,44.43,127595.10717091236,23.2628,23.3416,23.226,23.3416,127595.1072
2006-06-21 11:00:00,44.23,44.31,44.19,44.3,52856.02064863651,23.2365,23.2785,23.2155,23.2733,52856.0206
2006-06-21 11:05:00,44.3,44.36,44.3,44.32,23790.82033441813,23.2733,23.3048,23.2733,23.2838,23790.8203
2006-06-21 11:10:00,44.31,44.35,44.31,44.33,13242.06037481764,23.2785,23.2996,23.2785,23.289,13242.0604
2006-06-21 11:15:00,44.33,44.4,44.31,44.39,32544.04668387386,23.289,23.3258,23.2785,23.3206,32544.0467
2006-06-21 11:20:00,44.39,44.43,44.36,44.43,15935.360790034789,23.3206,23.3416,23.3048,23.3416,15935.3608
2006-06-21 11:25:00,44.42,44.45,44.4,44.4,20199.753114128605,23.3363,23.3521,23.3258,23.3258,20199.7531
2006-06-21 11:30:00,44.42,44.45,44.37,44.43,27830.77095724385,23.3363,23.3521,23.3101,23.3416,27830.771
2006-06-21 11:35:00,44.45,44.48,44.43,44.45,27269.666704073614,23.3521,23.3678,23.3416,23.3521,27269.6667
2006-06-21 11:40:00,44.45,44.51,44.44,44.5,27381.887554707664,23.3521,23.3836,23.3468,23.3784,27381.8876
2006-06-21 11:45:00,44.49,44.51,44.47,44.47,13129.839524183591,23.3731,23.3836,23.3626,23.3626,13129.8395
2006-06-21 11:50:00,44.48,44.5,44.48,44.48,6508.809336774772,23.3678,23.3784,23.3678,23.3678,6508.8093
2006-06-21 11:55:00,44.48,44.49,44.46,44.46,8865.447200089777,23.3678,23.3731,23.3573,23.3573,8865.4472
2006-06-21 12:00:00,44.46,44.51,44.46,44.51,47357.19896756817,23.3573,23.3836,23.3573,23.3836,47357.199
2006-06-21 12:05:00,44.5,44.51,44.49,44.5,36247.33475479744,23.3784,23.3836,23.3731,23.3784,36247.3348
2006-06-21 12:10:00,44.51,44.51,44.44,44.45,15710.919088766692,23.3836,23.3836,23.3468,23.3521,15710.9191
2006-06-21 12:15:00,44.45,44.47,44.42,44.45,34115.13859275053,23.3521,23.3626,23.3363,23.3521,34115.1386
2006-06-21 12:20:00,44.47,44.48,44.41,44.44,35461.78880035911,23.3626,23.3678,23.3311,23.3468,35461.7888
2006-06-21 12:25:00,44.43,44.45,44.39,44.39,14588.710582426214,23.3416,23.3521,23.3206,23.3206,14588.7106
2006-06-21 12:30:00,44.39,44.45,44.39,44.44,12568.735271013353,23.3206,23.3521,23.3206,23.3468,12568.7353
2006-06-21 12:35:00,44.46,44.47,44.43,44.47,10212.09740769835,23.3573,23.3626,23.3416,23.3626,10212.0974
2006-06-21 12:40:00,44.46,44.47,44.44,44.47,18853.10290652003,23.3573,23.3626,23.3468,23.3626,18853.1029
2006-06-21 12:45:00,44.47,44.48,44.46,44.47,11334.305914038829,23.3626,23.3678,23.3573,23.3626,11334.3059
2006-06-21 12:50:00,44.47,44.48,44.45,44.45,11446.526764672875,23.3626,23.3678,23.3521,23.3521,11446.5268
2006-06-21 12:55:00,44.45,44.47,44.44,44.46,14252.04803052407,23.3521,23.3626,23.3468,23.3573,14252.048
2006-06-21 13:00:00,44.46,44.48,44.46,44.48,36135.113904163394,23.3573,23.3678,23.3573,23.3678,36135.1139
2006-06-21 13:05:00,44.49,44.49,44.46,44.47,21883.06587363932,23.3731,23.3731,23.3573,23.3626,21883.0659
2006-06-21 13:10:00,44.47,44.49,44.46,44.47,8416.563797553585,23.3626,23.3731,23.3573,23.3626,8416.5638
2006-06-21 13:15:00,44.47,44.48,44.47,44.47,5049.938278532151,23.3626,23.3678,23.3626,23.3626,5049.9383
2006-06-21 13:20:00,44.47,44.47,44.44,44.47,13466.502076085735,23.3626,23.3626,23.3468,23.3626,13466.5021
2006-06-21 13:25:00,44.47,44.47,44.45,44.47,13242.06037481764,23.3626,23.3626,23.3521,23.3626,13242.0604
2006-06-21 13:30:00,44.47,44.5,44.45,44.49,17730.894400179553,23.3626,23.3784,23.3521,23.3731,17730.8944
2006-06-21 13:35:00,44.5,44.52,44.47,44.52,13578.722926719784,23.3784,23.3889,23.3626,23.3889,13578.7229
2006-06-21 13:40:00,44.52,44.53,44.48,44.5,21995.28672427337,23.3889,23.3941,23.3678,23.3784,21995.2867
2006-06-21 13:45:00,44.5,44.54,44.5,44.54,20873.078217932893,23.3784,23.3994,23.3784,23.3994,20873.0782
2006-06-21 13:50:00,44.54,44.56,44.52,44.56,67556.95208169677,23.3994,23.4099,23.3889,23.4099,67556.9521
2006-06-21 13:55:00,44.56,44.64,44.56,44.58,44327.23600044888,23.4099,23.4519,23.4099,23.4204,44327.236
2006-06-21 14:00:00,44.57,44.57,44.55,44.56,17618.673549545503,23.4151,23.4151,23.4046,23.4099,17618.6735
2006-06-21 14:05:00,44.55,44.56,44.51,44.51,13129.839524183591,23.4046,23.4099,23.3836,23.3836,13129.8395
2006-06-21 14:10:00,44.51,44.53,44.48,44.48,10660.98081023454,23.3836,23.3941,23.3678,23.3678,10660.9808
2006-06-21 14:15:00,44.49,44.54,44.48,44.53,10099.876557064305,23.3731,23.3994,23.3678,23.3941,10099.8766
2006-06-21 14:20:00,44.52,44.54,44.49,44.51,9650.99315452811,23.3889,23.3994,23.3731,23.3836,9650.9932
2006-06-21 14:25:00,44.51,44.51,44.49,44.51,9538.772303894062,23.3836,23.3836,23.3731,23.3836,9538.7723
2006-06-21 14:30:00,44.51,44.51,44.49,44.5,18291.99865334979,23.3836,23.3836,23.3731,23.3784,18291.9987
2006-06-21 14:35:00,44.49,44.51,44.47,44.47,12456.514420379306,23.3731,23.3836,23.3626,23.3626,12456.5144
2006-06-21 14:40:00,44.47,44.51,44.47,44.47,19189.76545842217,23.3626,23.3836,23.3626,23.3626,19189.7655
2006-06-21 14:45:00,44.47,44.5,44.47,44.47,18965.32375715408,23.3626,23.3784,23.3626,23.3626,18965.3238
2006-06-21 14:50:00,44.47,44.48,44.43,44.48,32095.16328133767,23.3626,23.3678,23.3416,23.3678,32095.1633
2006-06-21 14:55:00,44.48,44.55,44.48,44.51,25923.016496465043,23.3678,23.4046,23.3678,23.3836,25923.0165
2006-06-21 15:00:00,44.53,44.53,44.43,44.43,28055.21265851195,23.3941,23.3941,23.3416,23.3416,28055.2127
2006-06-21 15:05:00,44.42,44.5,44.41,44.49,28391.87521041409,23.3363,23.3784,23.3311,23.3731,28391.8752
2006-06-21 15:10:00,44.5,44.52,44.48,44.51,29514.08371675457,23.3784,23.3889,23.3678,23.3836,29514.0837
2006-06-21 15:15:00,44.52,44.54,44.49,44.51,32095.16328133767,23.3889,23.3994,23.3731,23.3836,32095.1633
2006-06-21 15:20:00,44.51,44.52,44.49,44.49,32431.82583323981,23.3836,23.3889,23.3731,23.3731,32431.8258
2006-06-21 15:25:00,44.5,44.5,44.46,44.47,34788.46369655482,23.3784,23.3784,23.3573,23.3626,34788.4637
2006-06-21 15:30:00,44.47,44.47,44.42,44.47,27269.666704073614,23.3626,23.3626,23.3363,23.3626,27269.6667
2006-06-21 15:35:00,44.47,44.47,44.42,44.44,101672.0906744473,23.3626,23.3626,23.3363,23.3468,101672.0907
2006-06-21 15:40:00,44.42,44.45,44.41,44.43,66322.52272472225,23.3363,23.3521,23.3311,23.3416,66322.5227
2006-06-21 15:45:00,44.43,44.46,44.38,44.45,34339.580294018626,23.3416,23.3573,23.3153,23.3521,34339.5803
2006-06-21 15:50:00,44.46,44.48,44.43,44.47,43541.69004601055,23.3573,23.3678,23.3416,23.3626,43541.69
2006-06-21 15:55:00,44.47,44.47,44.38,44.39,68903.60228930535,23.3626,23.3626,23.3153,23.3206,68903.6023
2006-06-22 09:30:00,44.38,44.48,44.24,44.31,31534.05902816743,23.3153,23.3678,23.2418,23.2785,31534.059
2006-06-22 09:35:00,44.29,44.31,44.17,44.28,32768.48838514196,23.268,23.2785,23.205,23.2628,32768.4884
2006-06-22 09:40:00,44.28,44.35,44.26,44.31,24015.262035686228,23.2628,23.2996,23.2523,23.2785,24015.262
2006-06-22 09:45:00,44.34,44.35,44.22,44.31,15823.13993940074,23.2943,23.2996,23.2313,23.2785,15823.1399
2006-06-22 09:50:00,44.29,44.31,44.16,44.31,25249.69139266076,23.268,23.2785,23.1997,23.2785,25249.6914
2006-06-22 09:55:00,44.31,44.41,44.24,44.41,72719.11121086297,23.2785,23.3311,23.2418,23.3311,72719.1112
2006-06-22 10:00:00,44.38,44.46,44.29,44.31,30524.071372461003,23.3153,23.3573,23.268,23.2785,30524.0714
2006-06-22 10:05:00,44.31,44.34,44.24,44.33,22219.728425541463,23.2785,23.2943,23.2418,23.289,22219.7284
2006-06-22 10:10:00,44.32,44.34,44.27,44.29,12456.514420379306,23.2838,23.2943,23.2575,23.268,12456.5144
2006-06-22 10:15:00,44.29,44.31,44.23,44.27,15486.477387498597,23.268,23.2785,23.2365,23.2575,15486.4774
2006-06-22 10:20:00,44.26,44.3,44.22,44.25,12007.631017843114,23.2523,23.2733,23.2313,23.247,12007.631
2006-06-22 10:25:00,44.27,44.27,44.15,44.19,18291.99865334979,23.2575,23.2575,23.1945,23.2155,18291.9987
2006-06-22 10:30:00,44.19,44.22,44.15,44.22,26371.89989900124,23.2155,23.2313,23.1945,23.2313,26371.8999
2006-06-22 10:35:00,44.2,44.22,44.17,44.21,33105.1509370441,23.2207,23.2313,23.205,23.226,33105.1509
2006-06-22 10:40:00,44.21,44.21,44.13,44.15,23678.599483784084,23.226,23.226,23.184,23.1945,23678.5995
2006-06-22 10:45:00,44.15,44.16,44.11,44.11,14588.710582426214,23.1945,23.1997,23.1735,23.1735,14588.7106
2006-06-22 10:50:00,44.11,44.12,44.08,44.12,14476.489731792166,23.1735,23.1787,23.1577,23.1787,14476.4897
2006-06-22 10:55:00,44.11,44.11,44.06,44.06,14700.93143306026,23.1735,23.1735,23.1472,23.1472,14700.9314
2006-06-22 11:00:00,44.05,44.06,44.03,44.06,15037.593984962405,23.1419,23.1472,23.1314,23.1472,15037.594
2006-06-22 11:05:00,44.05,44.06,44.01,44.05,18740.882055885984,23.1419,23.1472,23.1209,23.1419,18740.8821
2006-06-22 11:10:00,44.06,44.06,43.97,44.03,23341.93693188194,23.1472,23.1472,23.0999,23.1314,23341.9369
2006-06-22 11:15:00,44.04,44.07,44.01,44.06,17730.894400179553,23.1367,23.1525,23.1209,23.1472,17730.8944
2006-06-22 11:20:00,44.06,44.11,44.06,44.09,19414.207159690268,23.1472,23.1735,23.1472,23.163,19414.2072
2006-06-22 11:25:00,44.1,44.11,44.04,44.06,12568.735271013353,23.1682,23.1735,23.1367,23.1472,12568.7353
2006-06-22 11:30:00,44.06,44.08,44.01,44.03,13242.06037481764,23.1472,23.1577,23.1209,23.1314,13242.0604
2006-06-22 11:35:00,44.04,44.07,44.02,44.06,9763.21400516216,23.1367,23.1525,23.1262,23.1472,9763.214
2006-06-22 11:40:00,44.06,44.08,44.03,44.07,47806.08237010436,23.1472,23.1577,23.1314,23.1525,47806.0824
2006-06-22 11:45:00,44.06,44.08,44.04,44.04,12119.851868477162,23.1472,23.1577,23.1367,23.1367,12119.8519
2006-06-22 11:50:00,44.05,44.06,44.01,44.02,15710.919088766692,23.1419,23.1472,23.1209,23.1262,15710.9191
2006-06-22 11:55:00,44.01,44.07,43.99,44.07,27606.32925597576,23.1209,23.1525,23.1104,23.1525,27606.3293
2006-06-22 12:00:00,44.07,44.09,44.06,44.09,10548.759959600491,23.1525,23.163,23.1472,23.163,10548.76
2006-06-22 12:05:00,44.09,44.1,44.05,44.05,16608.685893839076,23.163,23.1682,23.1419,23.1419,16608.6859
2006-06-22 12:10:00,44.05,44.09,44.03,44.07,20873.078217932893,23.1419,23.163,23.1314,23.1525,20873.0782
2006-06-22 12:15:00,44.07,44.07,44.04,44.04,6172.146784872629,23.1525,23.1525,23.1367,23.1367,6172.1468
2006-06-22 12:20:00,44.04,44.04,43.98,44.01,20536.41566603075,23.1367,23.1367,23.1052,23.1209,20536.4157
2006-06-22 12:25:00,43.99,43.99,43.91,43.92,20199.753114128605,23.1104,23.1104,23.0684,23.0736,20199.7531
2006-06-22 12:30:00,43.92,43.93,43.89,43.9,20199.753114128605,23.0736,23.0789,23.0579,23.0631,20199.7531
2006-06-22 12:35:00,43.9,43.93,43.89,43.91,25810.795645831,23.0631,23.0789,23.0579,23.0684,25810.7956
2006-06-22 12:40:00,43.94,43.94,43.83,43.85,30860.733924363147,23.0842,23.0842,23.0264,23.0369,30860.7339
2006-06-22 12:45:00,43.85,43.9,43.75,43.77,19414.207159690268,23.0369,23.0631,22.9843,22.9948,19414.2072
2006-06-22 12:50:00,43.76,43.8,43.75,43.76,27718.550106609808,22.9896,23.0106,22.9843,22.9896,27718.5501
2006-06-22 12:55:00,43.76,43.81,43.75,43.78,25698.574795196942,22.9896,23.0159,22.9843,23.0001,25698.5748
2006-06-22 13:00:00,43.78,43.82,43.77,43.82,33890.69689148243,23.0001,23.0211,22.9948,23.0211,33890.6969
2006-06-22 13:05:00,43.82,43.84,43.81,43.82,27830.77095724385,23.0211,23.0316,23.0159,23.0211,27830.771
2006-06-22 13:10:00,43.82,43.82,43.78,43.78,25361.9122432948,23.0211,23.0211,23.0001,23.0001,25361.9122
2006-06-22 13:15:00,43.78,43.78,43.75,43.76,30411.85052182696,23.0001,23.0001,22.9843,22.9896,30411.8505
2006-06-22 13:20:00,43.75,43.78,43.74,43.78,44102.79429918079,22.9843,23.0001,22.9791,23.0001,44102.7943
2006-06-22 13:25:00,43.77,43.77,43.74,43.74,9763.21400516216,22.9948,22.9948,22.9791,22.9791,9763.214
2006-06-22 13:30:00,43.74,43.78,43.72,43.78,32207.38413197172,22.9791,23.0001,22.9686,23.0001,32207.3841
2006-06-22 13:35:00,43.78,43.82,43.77,43.77,26259.679048367187,23.0001,23.0211,22.9948,22.9948,26259.679
2006-06-22 13:40:00,43.76,43.77,43.72,43.74,38155.08921557625,22.9896,22.9948,22.9686,22.9791,38155.0892
2006-06-22 13:45:00,43.74,43.74,43.72,43.72,24800.80799012457,22.9791,22.9791,22.9686,22.9686,24800.808
2006-06-22 13:50:00,43.73,43.74,43.71,43.74,22219.728425541463,22.9738,22.9791,22.9633,22.9791,22219.7284
2006-06-22 13:55:00,43.74,43.79,43.73,43.74,27494.10840534171,22.9791,23.0054,22.9738,22.9791,27494.1084
2006-06-22 14:00:00,43.74,43.79,43.74,43.74,19750.86971159241,22.9791,23.0054,22.9791,22.9791,19750.8697
2006-06-22 14:05:00,43.74,43.74,43.71,43.71,33441.813488946245,22.9791,22.9791,22.9633,22.9633,33441.8135
2006-06-22 14:10:00,43.7,43.74,43.69,43.73,25586.3539445629,22.9581,22.9791,22.9528,22.9738,25586.3539
2006-06-22 14:15:00,43.72,43.72,43.64,43.66,45000.56110425317,22.9686,22.9686,22.9265,22.9371,45000.5611
2006-06-22 14:20:00,43.66,43.69,43.66,43.67,18516.440354617887,22.9371,22.9528,22.9371,22.9423,18516.4404
2006-06-22 14:25:00,43.67,43.67,43.66,43.66,30972.9547749972,22.9423,22.9423,22.9371,22.9371,30972.9548
2006-06-22 14:30:00,43.67,43.67,43.66,43.67,20424.1948153967,22.9423,22.9423,22.9371,22.9423,20424.1948
2006-06-22 14:35:00,43.67,43.72,43.67,43.7,48030.524071372456,22.9423,22.9686,22.9423,22.9581,48030.5241
2006-06-22 14:40:00,43.71,43.72,43.66,43.66,19414.207159690268,22.9633,22.9686,22.9371,22.9371,19414.2072
2006-06-22 14:45:00,43.67,43.71,43.65,43.66,41185.052182695545,22.9423,22.9633,22.9318,22.9371,41185.0522
2006-06-22 14:50:00,43.66,43.7,43.65,43.67,26820.783301537424,22.9371,22.9581,22.9318,22.9423,26820.7833
2006-06-22 14:55:00,43.67,43.72,43.66,43.7,48479.40747390865,22.9423,22.9686,22.9371,22.9581,48479.4075
2006-06-22 15:00:00,43.7,43.72,43.68,43.68,20536.41566603075,22.9581,22.9686,22.9476,22.9476,20536.4157
2006-06-22 15:05:00,43.68,43.72,43.68,43.71,29289.642015486475,22.9476,22.9686,22.9476,22.9633,29289.642
2006-06-22 15:10:00,43.72,43.83,43.72,43.77,48254.96577264056,22.9686,23.0264,22.9686,22.9948,48254.9658
2006-06-22 15:15:00,43.76,43.77,43.72,43.73,32207.38413197172,22.9896,22.9948,22.9686,22.9738,32207.3841
2006-06-22 15:20:00,43.71,43.82,43.71,43.82,35237.34709909101,22.9633,23.0211,22.9633,23.0211,35237.3471
2006-06-22 15:25:00,43.81,43.82,43.77,43.82,31085.17562563124,23.0159,23.0211,22.9948,23.0211,31085.1756
2006-06-22 15:30:00,43.82,43.84,43.81,43.81,23903.04118505218,23.0211,23.0316,23.0159,23.0159,23903.0412
2006-06-22 15:35:00,43.8,43.82,43.78,43.78,32768.48838514196,23.0106,23.0211,23.0001,23.0001,32768.4884
2006-06-22 15:40:00,43.77,43.77,43.71,43.74,59140.38828414319,22.9948,22.9948,22.9633,22.9791,59140.3883
2006-06-22 15:45:00,43.74,43.74,43.73,43.74,46347.21131186174,22.9791,22.9791,22.9738,22.9791,46347.2113
2006-06-22 15:50:00,43.74,43.83,43.74,43.82,47581.64066883627,22.9791,23.0264,22.9791,23.0211,47581.6407
2006-06-22 15:55:00,43.82,43.82,43.78,43.78,44102.79429918079,23.0211,23.0211,23.0001,23.0001,44102.7943
2006-06-23 09:30:00,43.57,43.6,43.53,43.6,40175.06452698911,22.8898,22.9055,22.8688,22.9055,40175.0645
2006-06-23 09:35:00,43.61,43.7,43.49,43.49,23454.15778251599,22.9108,22.9581,22.8477,22.8477,23454.1578
2006-06-23 09:40:00,43.51,43.52,43.36,43.49,48816.07002581079,22.8583,22.8635,22.7794,22.8477,48816.07
2006-06-23 09:45:00,43.47,43.53,43.41,43.53,51172.7078891258,22.8372,22.8688,22.8057,22.8688,51172.7079
2006-06-23 09:50:00,43.53,43.53,43.39,43.47,60374.81764111772,22.8688,22.8688,22.7952,22.8372,60374.8176
2006-06-23 09:55:00,43.49,43.54,43.44,43.49,39389.518572550776,22.8477,22.874,22.8215,22.8477,39389.5186
2006-06-23 10:00:00,43.49,43.55,43.45,43.5,44663.89855235103,22.8477,22.8793,22.8267,22.853,44663.8986
2006-06-23 10:05:00,43.48,43.5,43.43,43.45,58915.9465828751,22.8425,22.853,22.8162,22.8267,58915.9466
2006-06-23 10:10:00,43.47,43.56,43.45,43.55,52294.91639546627,22.8372,22.8845,22.8267,22.8793,52294.9164
2006-06-23 10:15:00,43.55,43.59,43.45,43.59,39838.40197508697,22.8793,22.9003,22.8267,22.9003,39838.402
2006-06-23 10:20:00,43.6,43.63,43.56,43.56,22444.17012680956,22.9055,22.9213,22.8845,22.8845,22444.1701
2006-06-23 10:25:00,43.57,43.61,43.57,43.6,18740.882055885984,22.8898,22.9108,22.8898,22.9055,18740.8821
2006-06-23 10:30:00,43.6,43.7,43.6,43.65,21995.28672427337,22.9055,22.9581,22.9055,22.9318,21995.2867
2006-06-23 10:35:00,43.65,43.65,43.57,43.59,12344.293569745258,22.9318,22.9318,22.8898,22.9003,12344.2936
2006-06-23 10:40:00,43.59,43.59,43.49,43.52,41297.27303332959,22.9003,22.9003,22.8477,22.8635,41297.273
2006-06-23 10:45:00,43.55,43.55,43.5,43.5,7069.913589945011,22.8793,22.8793,22.853,22.853,7069.9136
2006-06-23 10:50:00,43.51,43.57,43.5,43.57,18179.777802715744,22.8583,22.8898,22.853,22.8898,18179.7778
2006-06-23 10:55:00,43.57,43.57,43.57,43.57,11558.747615306924,22.8898,22.8898,22.8898,22.8898,11558.7476
2006-06-23 11:00:00,43.57,43.63,43.57,43.6,16720.906744473123,22.8898,22.9213,22.8898,22.9055,16720.9067
2006-06-23 11:05:00,43.59,43.6,43.52,43.53,22556.390977443607,22.9003,22.9055,22.8635,22.8688,22556.391
2006-06-23 11:10:00,43.53,43.55,43.5,43.54,29065.20031421838,22.8688,22.8793,22.853,22.874,29065.2003
2006-06-23 11:15:00,43.55,43.56,43.53,43.56,9875.434855796206,22.8793,22.8845,22.8688,22.8845,9875.4349
2006-06-23 11:20:00,43.56,43.57,43.54,43.56,29738.525418022666,22.8845,22.8898,22.874,22.8845,29738.5254
2006-06-23 11:25:00,43.54,43.56,43.52,43.52,12232.072719111213,22.874,22.8845,22.8635,22.8635,12232.0727
2006-06-23 11:30:00,43.56,43.56,43.51,43.53,8865.447200089777,22.8845,22.8845,22.8583,22.8688,8865.4472
2006-06-23 11:35:00,43.53,43.57,43.52,43.55,13690.943777353832,22.8688,22.8898,22.8635,22.8793,13690.9438
2006-06-23 11:40:00,43.55,43.57,43.54,43.57,7743.238693749298,22.8793,22.8898,22.874,22.8898,7743.2387
2006-06-23 11:45:00,43.58,43.58,43.56,43.57,5498.821681068343,22.895,22.895,22.8845,22.8898,5498.8217
2006-06-23 11:50:00,43.57,43.62,43.57,43.61,17955.336101447647,22.8898,22.916,22.8898,22.9108,17955.3361
2006-06-23 11:55:00,43.59,43.61,43.55,43.57,13017.618673549545,22.9003,22.9108,22.8793,22.8898,13017.6187
2006-06-23 12:00:00,43.56,43.57,43.56,43.57,24913.02884075861,22.8845,22.8898,22.8845,22.8898,24913.0288
2006-06-23 12:05:00,43.57,43.65,43.57,43.64,18965.32375715408,22.8898,22.9318,22.8898,22.9265,18965.3238
2006-06-23 12:10:00,43.65,43.66,43.63,43.65,21434.18247110313,22.9318,22.9371,22.9213,22.9318,21434.1825
2006-06-23 12:15:00,43.66,43.68,43.64,43.66,35798.45135226125,22.9371,22.9476,22.9265,22.9371,35798.4514
2006-06-23 12:20:00,43.65,43.71,43.64,43.71,36471.776456065534,22.9318,22.9633,22.9265,22.9633,36471.7765
2006-06-23 12:25:00,43.71,43.8,43.66,43.75,61721.46784872629,22.9633,23.0106,22.9371,22.9843,61721.4678
2006-06-23 12:30:00,43.76,43.81,43.73,43.81,22556.390977443607,22.9896,23.0159,22.9738,23.0159,22556.391
2006-06-23 12:35:00,43.82,43.89,43.8,43.85,11783.18931657502,23.0211,23.0579,23.0106,23.0369,11783.1893
2006-06-23 12:40:00,43.87,43.9,43.85,43.89,12905.397822915496,23.0474,23.0631,23.0369,23.0579,12905.3978
2006-06-23 12:45:00,43.89,43.9,43.83,43.85,9089.888901357872,23.0579,23.0631,23.0264,23.0369,9089.8889
2006-06-23 12:50:00,43.86,43.9,43.86,43.86,9426.551453260015,23.0421,23.0631,23.0421,23.0421,9426.5515
2006-06-23 12:55:00,43.83,43.83,43.77,43.82,20873.078217932893,23.0264,23.0264,22.9948,23.0211,20873.0782
2006-06-23 13:00:00,43.8,43.86,43.78,43.86,14925.373134328358,23.0106,23.0421,23.0001,23.0421,14925.3731
2006-06-23 13:05:00,43.86,43.89,43.85,43.86,11783.18931657502,23.0421,23.0579,23.0369,23.0421,11783.1893
2006-06-23 13:10:00,43.86,43.88,43.86,43.88,13017.618673549545,23.0421,23.0526,23.0421,23.0526,13017.6187
2006-06-23 13:15:00,43.85,43.87,43.82,43.82,8641.00549882168,23.0369,23.0474,23.0211,23.0211,8641.0055
2006-06-23 13:20:00,43.83,43.84,43.82,43.82,6957.692739310964,23.0264,23.0316,23.0211,23.0211,6957.6927
2006-06-23 13:25:00,43.82,43.82,43.77,43.77,12905.397822915496,23.0211,23.0211,22.9948,22.9948,12905.3978
2006-06-23 13:30:00,43.78,43.78,43.74,43.77,59925.934238581525,23.0001,23.0001,22.9791,22.9948,59925.9342
2006-06-23 13:35:00,43.77,43.83,43.77,43.83,8192.12209628549,22.9948,23.0264,22.9948,23.0264,8192.1221
2006-06-23 13:40:00,43.83,43.9,43.82,43.89,13354.281225451688,23.0264,23.0631,23.0211,23.0579,13354.2812
2006-06-23 13:45:00,43.9,43.91,43.78,43.8,15823.13993940074,23.0631,23.0684,23.0001,23.0106,15823.1399
2006-06-23 13:50:00,43.81,43.83,43.8,43.81,7406.576141847155,23.0159,23.0264,23.0106,23.0159,7406.5761
2006-06-23 13:55:00,43.82,43.83,43.79,43.79,7069.913589945011,23.0211,23.0264,23.0054,23.0054,7069.9136
2006-06-23 14:00:00,43.8,43.81,43.69,43.74,8753.226349455728,23.0106,23.0159,22.9528,22.9791,8753.2263
2006-06-23 14:05:00,43.73,43.79,43.73,43.79,23566.37863315004,22.9738,23.0054,22.9738,23.0054,23566.3786
2006-06-23 14:10:00,43.79,43.81,43.77,43.81,4601.05487599596,23.0054,23.0159,22.9948,23.0159,4601.0549
2006-06-23 14:15:00,43.81,43.83,43.78,43.83,8977.668050723823,23.0159,23.0264,23.0001,23.0264,8977.6681
2006-06-23 14:20:00,43.83,43.86,43.82,43.85,6396.588486140725,23.0264,23.0421,23.0211,23.0369,6396.5885
2006-06-23 14:25:00,43.85,43.88,43.84,43.85,8416.563797553585,23.0369,23.0526,23.0316,23.0369,8416.5638
2006-06-23 14:30:00,43.85,43.91,43.85,43.9,11446.526764672875,23.0369,23.0684,23.0369,23.0631,11446.5268
2006-06-23 14:35:00,43.9,43.91,43.87,43.89,23790.82033441813,23.0631,23.0684,23.0474,23.0579,23790.8203
2006-06-23 14:40:00,43.88,43.88,43.82,43.87,12680.9561216474,23.0526,23.0526,23.0211,23.0474,12680.9561
2006-06-23 14:45:00,43.88,43.88,43.76,43.79,14588.710582426214,23.0526,23.0526,22.9896,23.0054,14588.7106
2006-06-23 14:50:00,43.77,43.82,43.76,43.8,9987.655706430254,22.9948,23.0211,22.9896,23.0106,9987.6557
2006-06-23 14:55:00,43.81,43.81,43.73,43.74,12232.072719111213,23.0159,23.0159,22.9738,22.9791,12232.0727
2006-06-23 15:00:00,43.73,43.75,43.7,43.74,24015.262035686228,22.9738,22.9843,22.9581,22.9791,24015.262
2006-06-23 15:05:00,43.74,43.76,43.74,43.76,11895.410167209067,22.9791,22.9896,22.9791,22.9896,11895.4102
2006-06-23 15:10:00,43.76,43.77,43.73,43.74,29850.74626865672,22.9896,22.9948,22.9738,22.9791,29850.7463
2006-06-23 15:15:00,43.74,43.82,43.74,43.81,71933.56525642464,22.9791,23.0211,22.9791,23.0159,71933.5653
2006-06-23 15:20:00,43.8,43.81,43.75,43.77,20648.6365166648,23.0106,23.0159,22.9843,22.9948,20648.6365
2006-06-23 15:25:00,43.77,43.81,43.75,43.79,15262.035686230502,22.9948,23.0159,22.9843,23.0054,15262.0357
2006-06-23 15:30:00,43.78,43.79,43.73,43.74,14139.827179890022,23.0001,23.0054,22.9738,22.9791,14139.8272
2006-06-23 15:35:00,43.74,43.8,43.74,43.79,26596.34160026933,22.9791,23.0106,22.9791,23.0054,26596.3416
2006-06-23 15:40:00,43.79,43.79,43.73,43.76,26708.562450903377,23.0054,23.0054,22.9738,22.9896,26708.5625
2006-06-23 15:45:00,43.75,43.79,43.74,43.79,22444.17012680956,22.9843,23.0054,22.9791,23.0054,22444.1701
2006-06-23 15:50:00,43.78,43.8,43.76,43.77,22780.832678711704,23.0001,23.0106,22.9896,22.9948,22780.8327
2006-06-23 15:55:00,43.77,43.8,43.74,43.74,72270.22780832679,22.9948,23.0106,22.9791,22.9791,72270.2278
2006-06-26 09:30:00,43.8,43.92,43.79,43.89,38940.63517001459,23.0106,23.0736,23.0054,23.0579,38940.6352
2006-06-26 09:35:00,43.88,43.92,43.85,43.92,18740.882055885984,23.0526,23.0736,23.0369,23.0736,18740.8821
2006-06-26 09:40:00,43.91,43.94,43.88,43.9,21658.624172371223,23.0684,23.0842,23.0526,23.0631,21658.6242
2006-06-26 09:45:00,43.93,43.95,43.9,43.92,28391.87521041409,23.0789,23.0894,23.0631,23.0736,28391.8752
2006-06-26 09:50:00,43.92,43.95,43.87,43.9,20536.41566603075,23.0736,23.0894,23.0474,23.0631,20536.4157
2006-06-26 09:55:00,43.9,43.94,43.88,43.9,17730.894400179553,23.0631,23.0842,23.0526,23.0631,17730.8944
2006-06-26 10:00:00,43.9,43.93,43.82,43.9,15598.698238132643,23.0631,23.0789,23.0211,23.0631,15598.6982
2006-06-26 10:05:00,43.9,43.92,43.9,43.9,7631.017843115251,23.0631,23.0736,23.0631,23.0631,7631.0178
2006-06-26 10:10:00,43.9,43.9,43.85,43.9,10436.539108966446,23.0631,23.0631,23.0369,23.0631,10436.5391
2006-06-26 10:15:00,43.92,43.92,43.86,43.88,5162.159129166199,23.0736,23.0736,23.0421,23.0526,5162.1591
2006-06-26 10:20:00,43.9,43.93,43.86,43.9,9202.10975199192,23.0631,23.0789,23.0421,23.0631,9202.1098
2006-06-26 10:25:00,43.9,43.93,43.88,43.91,6733.251038042868,23.0631,23.0789,23.0526,23.0684,6733.251
2006-06-26 10:30:00,43.9,43.94,43.9,43.9,14364.26888115812,23.0631,23.0842,23.0631,23.0631,14364.2689
2006-06-26 10:35:00,43.9,43.91,43.85,43.9,8416.563797553585,23.0631,23.0684,23.0369,23.0631,8416.5638
2006-06-26 10:40:00,43.9,43.93,43.88,43.93,6059.925934238581,23.0631,23.0789,23.0526,23.0789,6059.9259
2006-06-26 10:45:00,43.91,43.92,43.89,43.9,12568.735271013353,23.0684,23.0736,23.0579,23.0631,12568.7353
2006-06-26 10:50:00,43.9,43.93,43.88,43.93,10324.318258332398,23.0631,23.0789,23.0526,23.0789,10324.3183
2006-06-26 10:55:00,43.92,43.92,43.9,43.9,6957.692739310964,23.0736,23.0736,23.0631,23.0631,6957.6927
2006-06-26 11:00:00,43.9,43.92,43.9,43.92,7743.238693749298,23.0631,23.0736,23.0631,23.0736,7743.2387
2006-06-26 11:05:00,43.91,43.96,43.91,43.94,15037.593984962405,23.0684,23.0947,23.0684,23.0842,15037.594
2006-06-26 11:10:00,43.95,43.98,43.91,43.91,6845.471888676916,23.0894,23.1052,23.0684,23.0684,6845.4719
2006-06-26 11:15:00,43.92,43.94,43.89,43.92,45449.44450678936,23.0736,23.0842,23.0579,23.0736,45449.4445
2006-06-26 11:20:00,43.92,43.95,43.9,43.9,15149.814835596451,23.0736,23.0894,23.0631,23.0631,15149.8148
2006-06-26 11:25:00,43.91,43.93,43.88,43.89,14588.710582426214,23.0684,23.0789,23.0526,23.0579,14588.7106
2006-06-26 11:30:00,43.88,43.9,43.87,43.87,11334.305914038829,23.0526,23.0631,23.0474,23.0474,11334.3059
2006-06-26 11:35:00,43.87,43.9,43.87,43.9,20087.532263494555,23.0474,23.0631,23.0474,23.0631,20087.5323
2006-06-26 11:40:00,43.89,43.9,43.88,43.89,4264.392324093817,23.0579,23.0631,23.0526,23.0579,4264.3923
2006-06-26 11:45:00,43.89,43.9,43.88,43.89,7967.6803950173935,23.0579,23.0631,23.0526,23.0579,7967.6804
2006-06-26 11:50:00,43.9,43.9,43.84,43.86,15710.919088766692,23.0631,23.0631,23.0316,23.0421,15710.9191
2006-06-26 11:55:00,43.85,43.9,43.85,43.9,8865.447200089777,23.0369,23.0631,23.0369,23.0631,8865.4472
2006-06-26 12:00:00,43.9,43.92,43.9,43.92,5723.263382336438,23.0631,23.0736,23.0631,23.0736,5723.2634
2006-06-26 12:05:00,43.91,43.93,43.89,43.91,24576.36628885647,23.0684,23.0789,23.0579,23.0684,24576.3663
2006-06-26 12:10:00,43.91,43.96,43.87,43.91,25249.69139266076,23.0684,23.0947,23.0474,23.0684,25249.6914
2006-06-26 12:15:00,43.92,43.93,43.9,43.91,7631.017843115251,23.0736,23.0789,23.0631,23.0684,7631.0178
2006-06-26 12:20:00,43.91,43.93,43.9,43.92,13129.839524183591,23.0684,23.0789,23.0631,23.0736,13129.8395
2006-06-26 12:25:00,43.92,43.93,43.92,43.93,8865.447200089777,23.0736,23.0789,23.0736,23.0789,8865.4472
2006-06-26 12:30:00,43.93,43.97,43.91,43.97,18291.99865334979,23.0789,23.0999,23.0684,23.0999,18291.9987
2006-06-26 12:35:00,43.97,44.1,43.97,44.09,41858.37728649983,23.0999,23.1682,23.0999,23.163,41858.3773
2006-06-26 12:40:00,44.09,44.18,44.08,44.16,42419.48153967007,23.163,23.2102,23.1577,23.1997,42419.4815
2006-06-26 12:45:00,44.17,44.19,44.15,44.15,41072.8313320615,23.205,23.2155,23.1945,23.1945,41072.8313
2006-06-26 12:50:00,44.16,44.23,44.16,44.23,18067.556952081697,23.1997,23.2365,23.1997,23.2365,18067.557
2006-06-26 12:55:00,44.23,44.27,44.23,44.27,19189.76545842217,23.2365,23.2575,23.2365,23.2575,19189.7655
2006-06-26 13:00:00,44.27,44.39,44.27,44.32,70923.57760071821,23.2575,23.3206,23.2575,23.2838,70923.5776
2006-06-26 13:05:00,44.32,44.33,44.28,44.3,12007.631017843114,23.2838,23.289,23.2628,23.2733,12007.631
2006-06-26 13:10:00,44.31,44.33,44.3,44.31,13915.385478621927,23.2785,23.289,23.2733,23.2785,13915.3855
2006-06-26 13:15:00,44.3,44.34,44.3,44.33,17057.569296375266,23.2733,23.2943,23.2733,23.289,17057.5693
2006-06-26 13:20:00,44.33,44.34,44.3,44.33,17394.23184827741,23.289,23.2943,23.2733,23.289,17394.2318
2006-06-26 13:25:00,44.33,44.36,44.32,44.34,15710.919088766692,23.289,23.3048,23.2838,23.2943,15710.9191
2006-06-26 13:30:00,44.33,44.34,44.31,44.31,4264.392324093817,23.289,23.2943,23.2785,23.2785,4264.3923
2006-06-26 13:35:00,44.31,44.36,44.31,44.33,8079.901245651442,23.2785,23.3048,23.2785,23.289,8079.9012
2006-06-26 13:40:00,44.34,44.36,44.31,44.32,5049.938278532151,23.2943,23.3048,23.2785,23.2838,5049.9383
2006-06-26 13:45:00,44.31,44.32,44.3,44.31,9089.888901357872,23.2785,23.2838,23.2733,23.2785,9089.8889
2006-06-26 13:50:00,44.31,44.34,44.3,44.34,13690.943777353832,23.2785,23.2943,23.2733,23.2943,13690.9438
2006-06-26 13:55:00,44.35,44.37,44.31,44.37,20199.753114128605,23.2996,23.3101,23.2785,23.3101,20199.7531
2006-06-26 14:00:00,44.37,44.37,44.32,44.33,13129.839524183591,23.3101,23.3101,23.2838,23.289,13129.8395
2006-06-26 14:05:00,44.33,44.35,44.31,44.34,8304.342946919538,23.289,23.2996,23.2785,23.2943,8304.3429
2006-06-26 14:10:00,44.32,44.32,44.27,44.29,8753.226349455728,23.2838,23.2838,23.2575,23.268,8753.2263
2006-06-26 14:15:00,44.3,44.31,44.28,44.28,7631.017843115251,23.2733,23.2785,23.2628,23.2628,7631.0178
2006-06-26 14:20:00,44.28,44.31,44.26,44.29,19077.544607788124,23.2628,23.2785,23.2523,23.268,19077.5446
2006-06-26 14:25:00,44.29,44.31,44.27,44.29,12568.735271013353,23.268,23.2785,23.2575,23.268,12568.7353
2006-06-26 14:30:00,44.29,44.32,44.25,44.3,23117.495230613848,23.268,23.2838,23.247,23.2733,23117.4952
2006-06-26 14:35:00,44.3,44.33,44.25,44.31,20199.753114128605,23.2733,23.289,23.247,23.2785,20199.7531
2006-06-26 14:40:00,44.3,44.31,44.29,44.31,8977.668050723823,23.2733,23.2785,23.268,23.2785,8977.6681
2006-06-26 14:45:00,44.31,44.37,44.31,44.34,22331.94927617552,23.2785,23.3101,23.2785,23.2943,22331.9493
2006-06-26 14:50:00,44.34,44.37,44.31,44.33,18516.440354617887,23.2943,23.3101,23.2785,23.289,18516.4404
2006-06-26 14:55:00,44.32,44.39,44.32,44.35,30299.629671192903,23.2838,23.3206,23.2838,23.2996,30299.6297
2006-06-26 15:00:00,44.35,44.35,44.31,44.31,21770.84502300528,23.2996,23.2996,23.2785,23.2785,21770.845
2006-06-26 15:05:00,44.31,44.34,44.28,44.29,16833.12759510717,23.2785,23.2943,23.2628,23.268,16833.1276
2006-06-26 15:10:00,44.29,44.31,44.27,44.3,24015.262035686228,23.268,23.2785,23.2575,23.2733,24015.262
2006-06-26 15:15:00,44.3,44.35,44.29,44.34,24127.48288632028,23.2733,23.2996,23.268,23.2943,24127.4829
2006-06-26 15:20:00,44.33,44.37,44.31,44.32,29738.525418022666,23.289,23.3101,23.2785,23.2838,29738.5254
2006-06-26 15:25:00,44.33,44.39,44.33,44.38,24688.587139490515,23.289,23.3206,23.289,23.3153,24688.5871
2006-06-26 15:30:00,44.37,44.4,44.36,44.4,31197.396476265287,23.3101,23.3258,23.3048,23.3258,31197.3965
2006-06-26 15:35:00,44.4,44.5,44.4,44.47,71260.24015262035,23.3258,23.3784,23.3258,23.3626,71260.2402
2006-06-26 15:40:00,44.47,44.51,44.43,44.5,42082.818987767925,23.3626,23.3836,23.3416,23.3784,42082.819
2006-06-26 15:45:00,44.5,44.56,44.49,44.54,52968.24149927056,23.3784,23.4099,23.3731,23.3994,52968.2415
2006-06-26 15:50:00,44.53,44.54,44.39,44.39,67108.06867916058,23.3941,23.3994,23.3206,23.3206,67108.0687
2006-06-26 15:55:00,44.39,44.44,44.38,44.42,88991.13455279991,23.3206,23.3468,23.3153,23.3363,88991.1346
2006-06-27 09:30:00,44.42,44.47,44.32,44.34,42195.03983840197,23.3363,23.3626,23.2838,23.2943,42195.0398
2006-06-27 09:35:00,44.39,44.43,44.28,44.34,30748.513073729097,23.3206,23.3416,23.2628,23.2943,30748.5131
2006-06-27 09:40:00,44.33,44.42,44.31,44.38,47581.64066883627,23.289,23.3363,23.2785,23.3153,47581.6407
2006-06-27 09:45:00,44.39,44.39,44.25,44.26,41970.59813713388,23.3206,23.3206,23.247,23.2523,41970.5981
2006-06-27 09:50:00,44.27,44.42,44.27,44.41,15710.919088766692,23.2575,23.3363,23.2575,23.3311,15710.9191
2006-06-27 09:55:00,44.41,44.47,44.33,44.33,33329.5926383122,23.3311,23.3626,23.289,23.289,33329.5926
2006-06-27 10:00:00,44.31,44.41,44.21,44.29,90674.44731231064,23.2785,23.3311,23.226,23.268,90674.4473
2006-06-27 10:05:00,44.27,44.31,44.23,44.26,10773.201660868588,23.2575,23.2785,23.2365,23.2523,10773.2017
2006-06-27 10:10:00,44.26,44.3,44.23,44.23,28952.97946358433,23.2523,23.2733,23.2365,23.2365,28952.9795
2006-06-27 10:15:00,44.24,44.25,44.15,44.19,55324.87936258557,23.2418,23.247,23.1945,23.2155,55324.8794
2006-06-27 10:20:00,44.19,44.24,44.18,44.24,22556.390977443607,23.2155,23.2418,23.2102,23.2418,22556.391
2006-06-27 10:25:00,44.23,44.24,44.2,44.22,10436.539108966446,23.2365,23.2418,23.2207,23.2313,10436.5391
2006-06-27 10:30:00,44.23,44.25,44.23,44.23,18291.99865334979,23.2365,23.247,23.2365,23.2365,18291.9987
2006-06-27 10:35:00,44.21,44.23,44.19,44.21,17506.452698911457,23.226,23.2365,23.2155,23.226,17506.4527
2006-06-27 10:40:00,44.19,44.21,44.16,44.16,65761.41847155201,23.2155,23.226,23.1997,23.1997,65761.4185
2006-06-27 10:45:00,44.16,44.18,44.14,44.15,11109.864212770732,23.1997,23.2102,23.1892,23.1945,11109.8642
2006-06-27 10:50:00,44.15,44.23,44.15,44.2,23678.599483784084,23.1945,23.2365,23.1945,23.2207,23678.5995
2006-06-27 10:55:00,44.2,44.25,44.18,44.25,24127.48288632028,23.2207,23.247,23.2102,23.247,24127.4829
2006-06-27 11:00:00,44.25,44.25,44.2,44.2,18067.556952081697,23.247,23.247,23.2207,23.2207,18067.557
2006-06-27 11:05:00,44.2,44.2,44.15,44.16,55773.76276512176,23.2207,23.2207,23.1945,23.1997,55773.7628
2006-06-27 11:10:00,44.16,44.16,44.07,44.07,22331.94927617552,23.1997,23.1997,23.1525,23.1525,22331.9493
2006-06-27 11:15:00,44.07,44.1,44.07,44.07,22331.94927617552,23.1525,23.1682,23.1525,23.1525,22331.9493
2006-06-27 11:20:00,44.06,44.12,44.03,44.11,30187.40882055886,23.1472,23.1787,23.1314,23.1735,30187.4088
2006-06-27 11:25:00,44.11,44.11,44.02,44.06,42419.48153967007,23.1735,23.1735,23.1262,23.1472,42419.4815
2006-06-27 11:30:00,44.05,44.06,44.0,44.0,13129.839524183591,23.1419,23.1472,23.1157,23.1157,13129.8395
2006-06-27 11:35:00,44.0,44.03,44.0,44.01,15486.477387498597,23.1157,23.1314,23.1157,23.1209,15486.4774
2006-06-27 11:40:00,44.02,44.02,43.95,43.97,23566.37863315004,23.1262,23.1262,23.0894,23.0999,23566.3786
2006-06-27 11:45:00,43.98,44.01,43.92,43.94,21209.74076983504,23.1052,23.1209,23.0736,23.0842,21209.7408
2006-06-27 11:50:00,43.98,44.02,43.97,44.02,10099.876557064305,23.1052,23.1262,23.0999,23.1262,10099.8766
2006-06-27 11:55:00,44.02,44.06,43.98,44.01,13129.839524183591,23.1262,23.1472,23.1052,23.1209,13129.8395
2006-06-27 12:00:00,44.02,44.03,43.98,43.98,16945.348445741216,23.1262,23.1314,23.1052,23.1052,16945.3484
2006-06-27 12:05:00,43.99,43.99,43.95,43.96,12905.397822915496,23.1104,23.1104,23.0894,23.0947,12905.3978
2006-06-27 12:10:00,43.96,44.03,43.96,44.01,12905.397822915496,23.0947,23.1314,23.0947,23.1209,12905.3978
2006-06-27 12:15:00,44.02,44.03,43.99,44.01,8865.447200089777,23.1262,23.1314,23.1104,23.1209,8865.4472
2006-06-27 12:20:00,44.0,44.02,44.0,44.02,10885.422511502637,23.1157,23.1262,23.1157,23.1262,10885.4225
2006-06-27 12:25:00,44.01,44.02,43.99,44.0,13578.722926719784,23.1209,23.1262,23.1104,23.1157,13578.7229
2006-06-27 12:30:00,44.01,44.01,43.89,43.9,30748.513073729097,23.1209,23.1209,23.0579,23.0631,30748.5131
2006-06-27 12:35:00,43.9,43.93,43.86,43.89,30299.629671192903,23.0631,23.0789,23.0421,23.0579,30299.6297
2006-06-27 12:40:00,43.89,43.9,43.88,43.9,6172.146784872629,23.0579,23.0631,23.0526,23.0631,6172.1468
2006-06-27 12:45:00,43.9,43.91,43.89,43.91,53080.46234990461,23.0631,23.0684,23.0579,23.0684,53080.4623
2006-06-27 12:50:00,43.91,43.91,43.83,43.86,12680.9561216474,23.0684,23.0684,23.0264,23.0421,12680.9561
2006-06-27 12:55:00,43.86,43.89,43.85,43.89,7406.576141847155,23.0421,23.0579,23.0369,23.0579,7406.5761
2006-06-27 13:00:00,43.88,43.88,43.86,43.86,10997.643362136683,23.0526,23.0526,23.0421,23.0421,10997.6434
2006-06-27 13:05:00,43.87,43.9,43.85,43.88,15374.256536864548,23.0474,23.0631,23.0369,23.0526,15374.2565
2006-06-27 13:10:00,43.89,43.9,43.83,43.83,13466.502076085735,23.0579,23.0631,23.0264,23.0264,13466.5021
2006-06-27 13:15:00,43.83,43.85,43.81,43.82,69464.70654247559,23.0264,23.0369,23.0159,23.0211,69464.7065
2006-06-27 13:20:00,43.82,43.82,43.78,43.78,20648.6365166648,23.0211,23.0211,23.0001,23.0001,20648.6365
2006-06-27 13:25:00,43.77,43.79,43.75,43.75,50836.04533722365,22.9948,23.0054,22.9843,22.9843,50836.0453
2006-06-27 13:30:00,43.75,43.77,43.74,43.76,17843.1152508136,22.9843,22.9948,22.9791,22.9896,17843.1153
2006-06-27 13:35:00,43.75,43.76,43.72,43.73,31982.942430703624,22.9843,22.9896,22.9686,22.9738,31982.9424
2006-06-27 13:40:00,43.73,43.73,43.69,43.7,19526.42801032432,22.9738,22.9738,22.9528,22.9581,19526.428
2006-06-27 13:45:00,43.71,43.73,43.7,43.71,21995.28672427337,22.9633,22.9738,22.9581,22.9633,21995.2867
2006-06-27 13:50:00,43.7,43.71,43.68,43.69,38042.8683649422,22.9581,22.9633,22.9476,22.9528,38042.8684
2006-06-27 13:55:00,43.68,43.7,43.68,43.7,31197.396476265287,22.9476,22.9581,22.9476,22.9581,31197.3965
2006-06-27 14:00:00,43.7,43.73,43.69,43.72,49826.05768151722,22.9581,22.9738,22.9528,22.9686,49826.0577
2006-06-27 14:05:00,43.74,43.76,43.73,43.74,23229.71608124789,22.9791,22.9896,22.9738,22.9791,23229.7161
2006-06-27 14:10:00,43.74,43.75,43.71,43.74,21097.519919200982,22.9791,22.9843,22.9633,22.9791,21097.5199
2006-06-27 14:15:00,43.74,43.85,43.74,43.85,44439.45685108293,22.9791,23.0369,22.9791,23.0369,44439.4569
2006-06-27 14:20:00,43.84,43.87,43.8,43.8,33441.813488946245,23.0316,23.0474,23.0106,23.0106,33441.8135
2006-06-27 14:25:00,43.82,43.82,43.75,43.79,29289.642015486475,23.0211,23.0211,22.9843,23.0054,29289.642
2006-06-27 14:30:00,43.79,43.82,43.76,43.82,24688.587139490515,23.0054,23.0211,22.9896,23.0211,24688.5871
2006-06-27 14:35:00,43.82,43.85,43.82,43.84,15149.814835596451,23.0211,23.0369,23.0211,23.0316,15149.8148
2006-06-27 14:40:00,43.83,43.84,43.79,43.82,17394.23184827741,23.0264,23.0316,23.0054,23.0211,17394.2318
2006-06-27 14:45:00,43.79,43.81,43.74,43.76,21658.624172371223,23.0054,23.0159,22.9791,22.9896,21658.6242
2006-06-27 14:50:00,43.76,43.78,43.73,43.74,24127.48288632028,22.9896,23.0001,22.9738,22.9791,24127.4829
2006-06-27 14:55:00,43.74,43.74,43.72,43.74,61160.36359555605,22.9791,22.9791,22.9686,22.9791,61160.3636
2006-06-27 15:00:00,43.75,43.79,43.74,43.79,11670.96846594097,22.9843,23.0054,22.9791,23.0054,11670.9685
2006-06-27 15:05:00,43.81,43.83,43.81,43.83,4937.717427898103,23.0159,23.0264,23.0159,23.0264,4937.7174
2006-06-27 15:10:00,43.81,43.82,43.7,43.7,32431.82583323981,23.0159,23.0211,22.9581,22.9581,32431.8258
2006-06-27 15:15:00,43.7,43.74,43.68,43.7,34564.02199528672,22.9581,22.9791,22.9476,22.9581,34564.022
2006-06-27 15:20:00,43.74,43.74,43.68,43.69,31197.396476265287,22.9791,22.9791,22.9476,22.9528,31197.3965
2006-06-27 15:25:00,43.69,43.72,43.66,43.69,77993.49119066322,22.9528,22.9686,22.9371,22.9528,77993.4912
2006-06-27 15:30:00,43.7,43.72,43.68,43.72,37481.76411177197,22.9581,22.9686,22.9476,22.9686,37481.7641
2006-06-27 15:35:00,43.71,43.73,43.68,43.7,31982.942430703624,22.9633,22.9738,22.9476,22.9581,31982.9424
2006-06-27 15:40:00,43.7,43.7,43.6,43.64,70699.13589945012,22.9581,22.9581,22.9055,22.9265,70699.1359
2006-06-27 15:45:00,43.63,43.63,43.57,43.61,59477.05083604533,22.9213,22.9213,22.8898,22.9108,59477.0508
2006-06-27 15:50:00,43.61,43.65,43.58,43.65,45225.00280552126,22.9108,22.9318,22.895,22.9318,45225.0028
2006-06-27 15:55:00,43.64,43.64,43.58,43.59,95275.50218830658,22.9265,22.9265,22.895,22.9003,95275.5022
2006-06-28 09:30:00,43.67,43.79,43.65,43.66,44102.79429918079,22.9423,23.0054,22.9318,22.9371,44102.7943
2006-06-28 09:35:00,43.6,43.77,43.57,43.65,21883.06587363932,22.9055,22.9948,22.8898,22.9318,21883.0659
2006-06-28 09:40:00,43.66,43.74,43.65,43.7,19638.648860958365,22.9371,22.9791,22.9318,22.9581,19638.6489
2006-06-28 09:45:00,43.71,43.78,43.68,43.76,29514.08371675457,22.9633,23.0001,22.9476,22.9896,29514.0837
2006-06-28 09:50:00,43.76,43.86,43.74,43.82,25586.3539445629,22.9896,23.0421,22.9791,23.0211,25586.3539
2006-06-28 09:55:00,43.82,43.84,43.71,43.73,52743.79979800247,23.0211,23.0316,22.9633,22.9738,52743.7998
2006-06-28 10:00:00,43.72,43.84,43.72,43.78,25025.24969139266,22.9686,23.0316,22.9686,23.0001,25025.2497
2006-06-28 10:05:00,43.78,43.82,43.74,43.78,11895.410167209067,23.0001,23.0211,22.9791,23.0001,11895.4102
2006-06-28 10:10:00,43.8,43.89,43.78,43.82,20199.753114128605,23.0106,23.0579,23.0001,23.0211,20199.7531
2006-06-28 10:15:00,43.82,43.89,43.81,43.89,11895.410167209067,23.0211,23.0579,23.0159,23.0579,11895.4102
2006-06-28 10:20:00,43.88,43.89,43.84,43.88,26259.679048367187,23.0526,23.0579,23.0316,23.0526,26259.679
2006-06-28 10:25:00,43.87,43.91,43.87,43.89,19189.76545842217,23.0474,23.0684,23.0474,23.0579,19189.7655
2006-06-28 10:30:00,43.9,43.9,43.86,43.88,24464.145438222426,23.0631,23.0631,23.0421,23.0526,24464.1454
2006-06-28 10:35:00,43.87,43.89,43.8,43.82,21770.84502300528,23.0474,23.0579,23.0106,23.0211,21770.845
2006-06-28 10:40:00,43.83,43.84,43.8,43.82,18853.10290652003,23.0264,23.0316,23.0106,23.0211,18853.1029
2006-06-28 10:45:00,43.83,43.83,43.8,43.82,10997.643362136683,23.0264,23.0264,23.0106,23.0211,10997.6434
2006-06-28 10:50:00,43.82,43.84,43.8,43.82,29962.967119290763,23.0211,23.0316,23.0106,23.0211,29962.9671
2006-06-28 10:55:00,43.82,43.87,43.82,43.82,16608.685893839076,23.0211,23.0474,23.0211,23.0211,16608.6859
2006-06-28 11:00:00,43.82,43.86,43.82,43.82,19750.86971159241,23.0211,23.0421,23.0211,23.0211,19750.8697
2006-06-28 11:05:00,43.82,43.87,43.82,43.87,13466.502076085735,23.0211,23.0474,23.0211,23.0474,13466.5021
2006-06-28 11:10:00,43.87,43.92,43.85,43.92,39613.96027381888,23.0474,23.0736,23.0369,23.0736,39613.9603
2006-06-28 11:15:00,43.9,43.92,43.81,43.81,59701.49253731343,23.0631,23.0736,23.0159,23.0159,59701.4925
2006-06-28 11:20:00,43.82,43.82,43.72,43.74,18853.10290652003,23.0211,23.0211,22.9686,22.9791,18853.1029
2006-06-28 11:25:00,43.75,43.75,43.69,43.72,13017.618673549545,22.9843,22.9843,22.9528,22.9686,13017.6187
2006-06-28 11:30:00,43.72,43.73,43.67,43.72,17282.01099764336,22.9686,22.9738,22.9423,22.9686,17282.011
2006-06-28 11:35:00,43.72,43.73,43.7,43.72,13690.943777353832,22.9686,22.9738,22.9581,22.9686,13690.9438
2006-06-28 11:40:00,43.7,43.72,43.69,43.7,12456.514420379306,22.9581,22.9686,22.9528,22.9581,12456.5144
2006-06-28 11:45:00,43.7,43.71,43.67,43.68,10997.643362136683,22.9581,22.9633,22.9423,22.9476,10997.6434
2006-06-28 11:50:00,43.67,43.74,43.67,43.74,14813.15228369431,22.9423,22.9791,22.9423,22.9791,14813.1523
2006-06-28 11:55:00,43.74,43.76,43.72,43.74,15823.13993940074,22.9791,22.9896,22.9686,22.9791,15823.1399
2006-06-28 12:00:00,43.74,43.74,43.72,43.73,10885.422511502637,22.9791,22.9791,22.9686,22.9738,10885.4225
2006-06-28 12:05:00,43.73,43.75,43.71,43.74,14252.04803052407,22.9738,22.9843,22.9633,22.9791,14252.048
2006-06-28 12:10:00,43.74,43.82,43.73,43.81,16159.802491302884,22.9791,23.0211,22.9738,23.0159,16159.8025
2006-06-28 12:15:00,43.81,43.87,43.8,43.86,12680.9561216474,23.0159,23.0474,23.0106,23.0421,12680.9561
2006-06-28 12:20:00,43.86,43.9,43.83,43.83,21995.28672427337,23.0421,23.0631,23.0264,23.0264,21995.2867
2006-06-28 12:25:00,43.83,43.89,43.83,43.87,11109.864212770732,23.0264,23.0579,23.0264,23.0474,11109.8642
2006-06-28 12:30:00,43.88,43.89,43.87,43.87,16496.465043205026,23.0526,23.0579,23.0474,23.0474,16496.465
2006-06-28 12:35:00,43.87,43.9,43.85,43.88,10548.759959600491,23.0474,23.0631,23.0369,23.0526,10548.76
2006-06-28 12:40:00,43.9,43.9,43.86,43.86,5947.705083604534,23.0631,23.0631,23.0421,23.0421,5947.7051
2006-06-28 12:45:00,43.87,43.88,43.85,43.86,6621.03018740882,23.0474,23.0526,23.0369,23.0421,6621.0302
2006-06-28 12:50:00,43.87,43.89,43.84,43.89,8641.00549882168,23.0474,23.0579,23.0316,23.0579,8641.0055
2006-06-28 12:55:00,43.88,43.88,43.86,43.87,6396.588486140725,23.0526,23.0526,23.0421,23.0474,6396.5885
2006-06-28 13:00:00,43.88,43.88,43.85,43.86,5386.600830434294,23.0526,23.0526,23.0369,23.0421,5386.6008
2006-06-28 13:05:00,43.86,43.87,43.85,43.86,4264.392324093817,23.0421,23.0474,23.0369,23.0421,4264.3923
2006-06-28 13:10:00,43.85,43.89,43.85,43.89,5386.600830434294,23.0369,23.0579,23.0369,23.0579,5386.6008
2006-06-28 13:15:00,43.89,43.91,43.88,43.91,15037.593984962405,23.0579,23.0684,23.0526,23.0684,15037.594
2006-06-28 13:20:00,43.92,43.96,43.92,43.93,11446.526764672875,23.0736,23.0947,23.0736,23.0789,11446.5268
2006-06-28 13:25:00,43.95,43.97,43.93,43.96,13466.502076085735,23.0894,23.0999,23.0789,23.0947,13466.5021
2006-06-28 13:30:00,43.95,43.96,43.92,43.92,9202.10975199192,23.0894,23.0947,23.0736,23.0736,9202.1098
2006-06-28 13:35:00,43.93,43.93,43.9,43.93,9202.10975199192,23.0789,23.0789,23.0631,23.0789,9202.1098
2006-06-28 13:40:00,43.91,43.94,43.9,43.93,18404.21950398384,23.0684,23.0842,23.0631,23.0789,18404.2195
2006-06-28 13:45:00,43.94,43.98,43.94,43.96,17955.336101447647,23.0842,23.1052,23.0842,23.0947,17955.3361
2006-06-28 13:50:00,43.97,44.0,43.95,43.95,16496.465043205026,23.0999,23.1157,23.0894,23.0894,16496.465
2006-06-28 13:55:00,43.95,43.95,43.93,43.94,17730.894400179553,23.0894,23.0894,23.0789,23.0842,17730.8944
2006-06-28 14:00:00,43.95,43.95,43.91,43.93,14700.93143306026,23.0894,23.0894,23.0684,23.0789,14700.9314
2006-06-28 14:05:00,43.91,43.92,43.9,43.9,8753.226349455728,23.0684,23.0736,23.0631,23.0631,8753.2263
2006-06-28 14:10:00,43.9,43.93,43.9,43.91,12344.293569745258,23.0631,23.0789,23.0631,23.0684,12344.2936
2006-06-28 14:15:00,43.92,43.98,43.9,43.97,20311.97396476265,23.0736,23.1052,23.0631,23.0999,20311.974
2006-06-28 14:20:00,43.96,43.98,43.93,43.97,14813.15228369431,23.0947,23.1052,23.0789,23.0999,14813.1523
2006-06-28 14:25:00,43.95,43.99,43.94,43.99,17843.1152508136,23.0894,23.1104,23.0842,23.1104,17843.1153
2006-06-28 14:30:00,43.99,44.04,43.97,44.02,209852.99068566936,23.1104,23.1367,23.0999,23.1262,209852.9907
2006-06-28 14:35:00,44.03,44.05,43.98,43.99,12680.9561216474,23.1314,23.1419,23.1052,23.1104,12680.9561
2006-06-28 14:40:00,43.98,44.06,43.98,44.05,18628.66120525193,23.1052,23.1472,23.1052,23.1419,18628.6612
2006-06-28 14:45:00,44.04,44.09,44.04,44.08,22444.17012680956,23.1367,23.163,23.1367,23.1577,22444.1701
2006-06-28 14:50:00,44.09,44.14,44.09,44.11,26484.12074963528,23.163,23.1892,23.163,23.1735,26484.1207
2006-06-28 14:55:00,44.09,44.1,44.07,44.07,17730.894400179553,23.163,23.1682,23.1525,23.1525,17730.8944
2006-06-28 15:00:00,44.07,44.14,44.06,44.13,17169.790147009313,23.1525,23.1892,23.1472,23.184,17169.7901
2006-06-28 15:05:00,44.12,44.12,44.09,44.09,20311.97396476265,23.1787,23.1787,23.163,23.163,20311.974
2006-06-28 15:10:00,44.11,44.14,44.09,44.09,32992.93008641005,23.1735,23.1892,23.163,23.163,32992.9301
2006-06-28 15:15:00,44.09,44.1,44.01,44.06,41746.156435865785,23.163,23.1682,23.1209,23.1472,41746.1564
2006-06-28 15:20:00,44.05,44.11,44.05,44.1,19638.648860958365,23.1419,23.1735,23.1419,23.1682,19638.6489
2006-06-28 15:25:00,44.08,44.12,44.06,44.12,18965.32375715408,23.1577,23.1787,23.1472,23.1787,18965.3238
2006-06-28 15:30:00,44.12,44.18,44.11,44.17,38603.97261811244,23.1787,23.2102,23.1735,23.205,38603.9726
2006-06-28 15:35:00,44.18,44.19,44.13,44.14,37145.10155986982,23.2102,23.2155,23.184,23.1892,37145.1016
2006-06-28 15:40:00,44.13,44.14,44.06,44.09,35574.00965099315,23.184,23.1892,23.1472,23.163,35574.0097
2006-06-28 15:45:00,44.08,44.11,44.06,44.11,33217.37178767815,23.1577,23.1735,23.1472,23.1735,33217.3718
2006-06-28 15:50:00,44.11,44.14,44.1,44.11,35237.34709909101,23.1735,23.1892,23.1682,23.1735,35237.3471
2006-06-28 15:55:00,44.1,44.15,44.09,44.15,35574.00965099315,23.1682,23.1945,23.163,23.1945,35574.0097
2006-06-29 09:30:00,44.6,44.64,44.47,44.47,65536.97677028392,23.4309,23.4519,23.3626,23.3626,65536.9768
2006-06-29 09:35:00,44.47,44.55,44.4,44.45,24688.587139490515,23.3626,23.4046,23.3258,23.3521,24688.5871
2006-06-29 09:40:00,44.43,44.54,44.43,44.46,29177.42116485243,23.3416,23.3994,23.3416,23.3573,29177.4212
2006-06-29 09:45:00,44.47,44.59,44.45,44.53,27269.666704073614,23.3626,23.4256,23.3521,23.3941,27269.6667
2006-06-29 09:50:00,44.56,44.59,44.5,44.58,49377.17427898103,23.4099,23.4256,23.3784,23.4204,49377.1743
2006-06-29 09:55:00,44.57,44.66,44.53,44.64,52968.24149927056,23.4151,23.4624,23.3941,23.4519,52968.2415
2006-06-29 10:00:00,44.64,44.66,44.63,44.64,23790.82033441813,23.4519,23.4624,23.4467,23.4519,23790.8203
2006-06-29 10:05:00,44.64,44.69,44.64,44.67,26371.89989900124,23.4519,23.4782,23.4519,23.4677,26371.8999
2006-06-29 10:10:00,44.64,44.67,44.61,44.64,28055.21265851195,23.4519,23.4677,23.4361,23.4519,28055.2127
2006-06-29 10:15:00,44.64,44.69,44.64,44.66,27830.77095724385,23.4519,23.4782,23.4519,23.4624,27830.771
2006-06-29 10:20:00,44.67,44.72,44.66,44.72,36920.65985860173,23.4677,23.4939,23.4624,23.4939,36920.6599
2006-06-29 10:25:00,44.72,44.73,44.69,44.73,54427.11255751318,23.4939,23.4992,23.4782,23.4992,54427.1126
2006-06-29 10:30:00,44.72,44.76,44.68,44.68,34788.46369655482,23.4939,23.5149,23.4729,23.4729,34788.4637
2006-06-29 10:35:00,44.68,44.72,44.64,44.7,66771.40612725844,23.4729,23.4939,23.4519,23.4834,66771.4061
2006-06-29 10:40:00,44.72,44.77,44.72,44.75,28391.87521041409,23.4939,23.5202,23.4939,23.5097,28391.8752
2006-06-29 10:45:00,44.76,44.82,44.73,44.82,39726.18112445292,23.5149,23.5465,23.4992,23.5465,39726.1811
2006-06-29 10:50:00,44.82,44.83,44.78,44.81,19301.98630905622,23.5465,23.5517,23.5255,23.5412,19301.9863
2006-06-29 10:55:00,44.81,44.85,44.79,44.85,18404.21950398384,23.5412,23.5622,23.5307,23.5622,18404.2195
2006-06-29 11:00:00,44.85,44.89,44.84,44.86,24239.703736954325,23.5622,23.5832,23.557,23.5675,24239.7037
2006-06-29 11:05:00,44.87,44.89,44.84,44.86,26259.679048367187,23.5727,23.5832,23.557,23.5675,26259.679
2006-06-29 11:10:00,44.86,44.95,44.86,44.88,23229.71608124789,23.5675,23.6148,23.5675,23.578,23229.7161
2006-06-29 11:15:00,44.88,44.88,44.76,44.76,32992.93008641005,23.578,23.578,23.5149,23.5149,32992.9301
2006-06-29 11:20:00,44.75,44.77,44.74,44.76,15935.360790034789,23.5097,23.5202,23.5044,23.5149,15935.3608
2006-06-29 11:25:00,44.76,44.78,44.74,44.78,17282.01099764336,23.5149,23.5255,23.5044,23.5255,17282.011
2006-06-29 11:30:00,44.77,44.8,44.77,44.8,20648.6365166648,23.5202,23.536,23.5202,23.536,20648.6365
2006-06-29 11:35:00,44.81,44.81,44.75,44.78,21883.06587363932,23.5412,23.5412,23.5097,23.5255,21883.0659
2006-06-29 11:40:00,44.77,44.8,44.77,44.78,22331.94927617552,23.5202,23.536,23.5202,23.5255,22331.9493
2006-06-29 11:45:00,44.78,44.83,44.76,44.82,18179.777802715744,23.5255,23.5517,23.5149,23.5465,18179.7778
2006-06-29 11:50:00,44.82,44.87,44.82,44.85,14139.827179890022,23.5465,23.5727,23.5465,23.5622,14139.8272
2006-06-29 11:55:00,44.84,44.86,44.84,44.85,13242.06037481764,23.557,23.5675,23.557,23.5622,13242.0604
2006-06-29 12:00:00,44.84,44.84,44.79,44.79,19414.207159690268,23.557,23.557,23.5307,23.5307,19414.2072
2006-06-29 12:05:00,44.79,44.8,44.74,44.74,17843.1152508136,23.5307,23.536,23.5044,23.5044,17843.1153
2006-06-29 12:10:00,44.74,44.76,44.72,44.72,12680.9561216474,23.5044,23.5149,23.4939,23.4939,12680.9561
2006-06-29 12:15:00,44.73,44.74,44.7,44.71,29738.525418022666,23.4992,23.5044,23.4834,23.4887,29738.5254
2006-06-29 12:20:00,44.71,44.72,44.67,44.68,19638.648860958365,23.4887,23.4939,23.4677,23.4729,19638.6489
2006-06-29 12:25:00,44.67,44.68,44.64,44.64,17618.673549545503,23.4677,23.4729,23.4519,23.4519,17618.6735
2006-06-29 12:30:00,44.64,44.64,44.6,44.62,15823.13993940074,23.4519,23.4519,23.4309,23.4414,15823.1399
2006-06-29 12:35:00,44.61,44.62,44.59,44.6,8865.447200089777,23.4361,23.4414,23.4256,23.4309,8865.4472
2006-06-29 12:40:00,44.59,44.61,44.59,44.6,9538.772303894062,23.4256,23.4361,23.4256,23.4309,9538.7723
2006-06-29 12:45:00,44.59,44.6,44.58,44.58,8192.12209628549,23.4256,23.4309,23.4204,23.4204,8192.1221
2006-06-29 12:50:00,44.58,44.58,44.55,44.55,12905.397822915496,23.4204,23.4204,23.4046,23.4046,12905.3978
2006-06-29 12:55:00,44.56,44.59,44.54,44.56,13017.618673549545,23.4099,23.4256,23.3994,23.4099,13017.6187
2006-06-29 13:00:00,44.55,44.61,44.55,44.61,7294.355291213107,23.4046,23.4361,23.4046,23.4361,7294.3553
2006-06-29 13:05:00,44.6,44.62,44.58,44.59,13354.281225451688,23.4309,23.4414,23.4204,23.4256,13354.2812
2006-06-29 13:10:00,44.59,44.65,44.59,44.62,25698.574795196942,23.4256,23.4572,23.4256,23.4414,25698.5748
2006-06-29 13:15:00,44.62,44.62,44.58,44.58,11783.18931657502,23.4414,23.4414,23.4204,23.4204,11783.1893
2006-06-29 13:20:00,44.58,44.59,44.56,44.58,10773.201660868588,23.4204,23.4256,23.4099,23.4204,10773.2017
2006-06-29 13:25:00,44.58,44.58,44.57,44.58,15710.919088766692,23.4204,23.4204,23.4151,23.4204,15710.9191
2006-06-29 13:30:00,44.58,44.58,44.57,44.57,27269.666704073614,23.4204,23.4204,23.4151,23.4151,27269.6667
2006-06-29 13:35:00,44.58,44.58,44.54,44.56,55324.87936258557,23.4204,23.4204,23.3994,23.4099,55324.8794
2006-06-29 13:40:00,44.56,44.56,44.55,44.56,13354.281225451688,23.4099,23.4099,23.4046,23.4099,13354.2812
2006-06-29 13:45:00,44.56,44.56,44.54,44.55,35012.90539782291,23.4099,23.4099,23.3994,23.4046,35012.9054
2006-06-29 13:50:00,44.55,44.56,44.55,44.55,16384.24419257098,23.4046,23.4099,23.4046,23.4046,16384.2442
2006-06-29 13:55:00,44.55,44.58,44.55,44.56,14588.710582426214,23.4046,23.4204,23.4046,23.4099,14588.7106
2006-06-29 14:00:00,44.56,44.66,44.56,44.64,26035.23734709909,23.4099,23.4624,23.4099,23.4519,26035.2373
2006-06-29 14:05:00,44.63,44.65,44.57,44.61,21097.519919200982,23.4467,23.4572,23.4151,23.4361,21097.5199
2006-06-29 14:10:00,44.61,44.65,44.59,44.65,34451.80114465267,23.4361,23.4572,23.4256,23.4572,34451.8011
2006-06-29 14:15:00,44.63,44.94,44.6,44.93,60711.48019301986,23.4467,23.6095,23.4309,23.6043,60711.4802
2006-06-29 14:20:00,44.93,45.22,44.91,45.18,105824.26214790708,23.6043,23.7566,23.5937,23.7356,105824.2621
2006-06-29 14:25:00,45.22,45.42,45.21,45.21,95836.60644147682,23.7566,23.8617,23.7514,23.7514,95836.6064
2006-06-29 14:30:00,45.18,45.2,45.13,45.17,95051.06048703849,23.7356,23.7461,23.7093,23.7303,95051.0605
2006-06-29 14:35:00,45.17,45.21,45.15,45.18,56222.64616765795,23.7303,23.7514,23.7198,23.7356,56222.6462
2006-06-29 14:40:00,45.18,45.26,45.18,45.26,67444.73123106273,23.7356,23.7776,23.7356,23.7776,67444.7312
2006-06-29 14:45:00,45.26,45.39,45.25,45.34,44888.34025361912,23.7776,23.8459,23.7724,23.8197,44888.3403
2006-06-29 14:50:00,45.34,45.36,45.29,45.29,52631.57894736842,23.8197,23.8302,23.7934,23.7934,52631.5789
2006-06-29 14:55:00,45.3,45.33,45.23,45.24,51846.032992930086,23.7986,23.8144,23.7619,23.7671,51846.033
2006-06-29 15:00:00,45.23,45.29,45.18,45.19,55100.43766131747,23.7619,23.7934,23.7356,23.7408,55100.4377
2006-06-29 15:05:00,45.2,45.23,45.18,45.19,24913.02884075861,23.7461,23.7619,23.7356,23.7408,24913.0288
2006-06-29 15:10:00,45.19,45.22,45.13,45.13,35798.45135226125,23.7408,23.7566,23.7093,23.7093,35798.4514
2006-06-29 15:15:00,45.13,45.21,45.13,45.13,26933.00415217147,23.7093,23.7514,23.7093,23.7093,26933.0042
2006-06-29 15:20:00,45.13,45.15,45.13,45.15,29514.08371675457,23.7093,23.7198,23.7093,23.7198,29514.0837
2006-06-29 15:25:00,45.16,45.27,45.15,45.24,38828.414319380536,23.7251,23.7829,23.7198,23.7671,38828.4143
2006-06-29 15:30:00,45.24,45.24,45.18,45.19,27045.22500280552,23.7671,23.7671,23.7356,23.7408,27045.225
2006-06-29 15:35:00,45.18,45.23,45.15,45.21,47693.86151947032,23.7356,23.7619,23.7198,23.7514,47693.8615
2006-06-29 15:40:00,45.2,45.23,45.2,45.22,48816.07002581079,23.7461,23.7619,23.7461,23.7566,48816.07
2006-06-29 15:45:00,45.22,45.26,45.2,45.24,72831.33206149703,23.7566,23.7776,23.7461,23.7671,72831.3321
2006-06-29 15:50:00,45.25,45.25,45.21,45.24,49826.05768151722,23.7724,23.7724,23.7514,23.7671,49826.0577
2006-06-29 15:55:00,45.24,45.25,45.23,45.24,52631.57894736842,23.7671,23.7724,23.7619,23.7671,52631.5789
2006-06-30 09:30:00,45.21,45.36,45.16,45.27,71484.68185388845,23.7514,23.8302,23.7251,23.7829,71484.6819
2006-06-30 09:35:00,45.26,45.38,45.18,45.37,47469.41981820222,23.7776,23.8407,23.7356,23.8354,47469.4198
2006-06-30 09:40:00,45.37,45.39,45.25,45.26,41746.156435865785,23.8354,23.8459,23.7724,23.7776,41746.1564
2006-06-30 09:45:00,45.26,45.29,45.12,45.29,47581.64066883627,23.7776,23.7934,23.7041,23.7934,47581.6407
2006-06-30 09:50:00,45.29,45.37,45.22,45.22,36359.55560543149,23.7934,23.8354,23.7566,23.7566,36359.5556
2006-06-30 09:55:00,45.22,45.31,45.16,45.29,32319.604982605768,23.7566,23.8039,23.7251,23.7934,32319.605
2006-06-30 10:00:00,45.28,45.29,45.13,45.25,87307.82179328919,23.7881,23.7934,23.7093,23.7724,87307.8218
2006-06-30 10:05:00,45.26,45.31,45.22,45.29,57232.63382336438,23.7776,23.8039,23.7566,23.7934,57232.6338
2006-06-30 10:10:00,45.29,45.4,45.27,45.4,43092.80664347435,23.7934,23.8512,23.7829,23.8512,43092.8066
2006-06-30 10:15:00,45.4,45.43,45.31,45.37,75075.74907417798,23.8512,23.8669,23.8039,23.8354,75075.7491
2006-06-30 10:20:00,45.37,45.37,45.35,45.37,28840.758612950285,23.8354,23.8354,23.8249,23.8354,28840.7586
2006-06-30 10:25:00,45.37,45.38,45.32,45.38,22780.832678711704,23.8354,23.8407,23.8091,23.8407,22780.8327
2006-06-30 10:30:00,45.37,45.38,45.29,45.33,36471.776456065534,23.8354,23.8407,23.7934,23.8144,36471.7765
2006-06-30 10:35:00,45.35,45.38,45.34,45.38,21883.06587363932,23.8249,23.8407,23.8197,23.8407,21883.0659
2006-06-30 10:40:00,45.38,45.39,45.34,45.35,24127.48288632028,23.8407,23.8459,23.8197,23.8249,24127.4829
2006-06-30 10:45:00,45.36,45.38,45.33,45.34,21546.403321737176,23.8302,23.8407,23.8144,23.8197,21546.4033
2006-06-30 10:50:00,45.32,45.4,45.32,45.38,36359.55560543149,23.8091,23.8512,23.8091,23.8407,36359.5556
2006-06-30 10:55:00,45.38,45.46,45.37,45.46,26259.679048367187,23.8407,23.8827,23.8354,23.8827,26259.679
2006-06-30 11:00:00,45.45,45.49,45.45,45.47,42643.923240938166,23.8774,23.8985,23.8774,23.8879,42643.9232
2006-06-30 11:05:00,45.47,45.48,45.43,45.47,36471.776456065534,23.8879,23.8932,23.8669,23.8879,36471.7765
2006-06-30 11:10:00,45.46,45.55,45.46,45.55,72494.66950959488,23.8827,23.93,23.8827,23.93,72494.6695
2006-06-30 11:15:00,45.56,45.56,45.53,45.54,27494.10840534171,23.9352,23.9352,23.9195,23.9247,27494.1084
2006-06-30 11:20:00,45.54,45.57,45.53,45.57,26259.679048367187,23.9247,23.9405,23.9195,23.9405,26259.679
2006-06-30 11:25:00,45.57,45.58,45.52,45.54,26933.00415217147,23.9405,23.9457,23.9142,23.9247,26933.0042
2006-06-30 11:30:00,45.53,45.57,45.51,45.55,19414.207159690268,23.9195,23.9405,23.909,23.93,19414.2072
2006-06-30 11:35:00,45.54,45.55,45.49,45.5,16159.802491302884,23.9247,23.93,23.8985,23.9037,16159.8025
2006-06-30 11:40:00,45.5,45.54,45.5,45.54,11222.08506340478,23.9037,23.9247,23.9037,23.9247,11222.0851
2006-06-30 11:45:00,45.54,45.56,45.53,45.55,13242.06037481764,23.9247,23.9352,23.9195,23.93,13242.0604
2006-06-30 11:50:00,45.55,45.55,45.51,45.55,13803.16462798788,23.93,23.93,23.909,23.93,13803.1646
2006-06-30 11:55:00,45.54,45.55,45.52,45.54,12456.514420379306,23.9247,23.93,23.9142,23.9247,12456.5144
2006-06-30 12:00:00,45.54,45.54,45.52,45.52,7518.796992481202,23.9247,23.9247,23.9142,23.9142,7518.797
2006-06-30 12:05:00,45.52,45.56,45.5,45.56,21321.961620469083,23.9142,23.9352,23.9037,23.9352,21321.9616
2006-06-30 12:10:00,45.56,45.56,45.53,45.54,15710.919088766692,23.9352,23.9352,23.9195,23.9247,15710.9191
2006-06-30 12:15:00,45.54,45.55,45.54,45.54,24015.262035686228,23.9247,23.93,23.9247,23.9247,24015.262
2006-06-30 12:20:00,45.54,45.58,45.53,45.58,26371.89989900124,23.9247,23.9457,23.9195,23.9457,26371.8999
2006-06-30 12:25:00,45.58,45.59,45.57,45.57,10548.759959600491,23.9457,23.951,23.9405,23.9405,10548.76
2006-06-30 12:30:00,45.58,45.58,45.55,45.56,13017.618673549545,23.9457,23.9457,23.93,23.9352,13017.6187
2006-06-30 12:35:00,45.56,45.57,45.54,45.56,5835.484232970485,23.9352,23.9405,23.9247,23.9352,5835.4842
2006-06-30 12:40:00,45.55,45.59,45.55,45.58,12905.397822915496,23.93,23.951,23.93,23.9457,12905.3978
2006-06-30 12:45:00,45.58,45.58,45.55,45.55,25361.9122432948,23.9457,23.9457,23.93,23.93,25361.9122
2006-06-30 12:50:00,45.55,45.55,45.54,45.54,7743.238693749298,23.93,23.93,23.9247,23.9247,7743.2387
2006-06-30 12:55:00,45.54,45.54,45.51,45.52,13354.281225451688,23.9247,23.9247,23.909,23.9142,13354.2812
2006-06-30 13:00:00,45.51,45.51,45.46,45.46,41521.714734597685,23.909,23.909,23.8827,23.8827,41521.7147
2006-06-30 13:05:00,45.47,45.52,45.46,45.52,37593.984962406015,23.8879,23.9142,23.8827,23.9142,37593.985
2006-06-30 13:10:00,45.52,45.54,45.47,45.49,55998.20446638985,23.9142,23.9247,23.8879,23.8985,55998.2045
2006-06-30 13:15:00,45.5,45.62,45.5,45.62,47132.75726630008,23.9037,23.9668,23.9037,23.9668,47132.7573
2006-06-30 13:20:00,45.63,45.7,45.62,45.7,43429.4691953765,23.972,24.0088,23.9668,24.0088,43429.4692
2006-06-30 13:25:00,45.7,45.77,45.69,45.77,64414.76826394344,24.0088,24.0456,24.0035,24.0456,64414.7683
2006-06-30 13:30:00,45.77,45.77,45.66,45.67,38603.97261811244,24.0456,24.0456,23.9878,23.993,38603.9726
2006-06-30 13:35:00,45.66,45.67,45.62,45.64,27157.445853439567,23.9878,23.993,23.9668,23.9773,27157.4459
2006-06-30 13:40:00,45.64,45.64,45.63,45.64,21546.403321737176,23.9773,23.9773,23.972,23.9773,21546.4033
2006-06-30 13:45:00,45.64,45.7,45.64,45.7,28391.87521041409,23.9773,24.0088,23.9773,24.0088,28391.8752
2006-06-30 13:50:00,45.7,45.7,45.65,45.65,29738.525418022666,24.0088,24.0088,23.9825,23.9825,29738.5254
2006-06-30 13:55:00,45.63,45.63,45.61,45.61,18965.32375715408,23.972,23.972,23.9615,23.9615,18965.3238
2006-06-30 14:00:00,45.62,45.62,45.58,45.61,18965.32375715408,23.9668,23.9668,23.9457,23.9615,18965.3238
2006-06-30 14:05:00,45.6,45.67,45.59,45.66,47806.08237010436,23.9562,23.993,23.951,23.9878,47806.0824
2006-06-30 14:10:00,45.66,45.7,45.65,45.69,41185.052182695545,23.9878,24.0088,23.9825,24.0035,41185.0522
2006-06-30 14:15:00,45.68,45.69,45.63,45.63,20760.85736729884,23.9983,24.0035,23.972,23.972,20760.8574
2006-06-30 14:20:00,45.64,45.64,45.6,45.62,22219.728425541463,23.9773,23.9773,23.9562,23.9668,22219.7284
2006-06-30 14:25:00,45.62,45.62,45.61,45.62,22556.390977443607,23.9668,23.9668,23.9615,23.9668,22556.391
2006-06-30 14:30:00,45.62,45.66,45.62,45.63,18179.777802715744,23.9668,23.9878,23.9668,23.972,18179.7778
2006-06-30 14:35:00,45.63,45.66,45.6,45.61,31646.27987880148,23.972,23.9878,23.9562,23.9615,31646.2799
2006-06-30 14:40:00,45.62,45.62,45.6,45.62,18628.66120525193,23.9668,23.9668,23.9562,23.9668,18628.6612
2006-06-30 14:45:00,45.62,45.65,45.62,45.64,31982.942430703624,23.9668,23.9825,23.9668,23.9773,31982.9424
2006-06-30 14:50:00,45.64,45.66,45.63,45.65,24464.145438222426,23.9773,23.9878,23.972,23.9825,24464.1454
2006-06-30 14:55:00,45.66,45.66,45.62,45.64,20648.6365166648,23.9878,23.9878,23.9668,23.9773,20648.6365
2006-06-30 15:00:00,45.64,45.65,45.58,45.59,33890.69689148243,23.9773,23.9825,23.9457,23.951,33890.6969
2006-06-30 15:05:00,45.61,45.62,45.6,45.61,25698.574795196942,23.9615,23.9668,23.9562,23.9615,25698.5748
2006-06-30 15:10:00,45.61,45.62,45.58,45.58,24688.587139490515,23.9615,23.9668,23.9457,23.9457,24688.5871
2006-06-30 15:15:00,45.6,45.68,45.59,45.68,55885.9836157558,23.9562,23.9983,23.951,23.9983,55885.9836
2006-06-30 15:20:00,45.68,45.71,45.68,45.71,32319.604982605768,23.9983,24.014,23.9983,24.014,32319.605
2006-06-30 15:25:00,45.7,45.71,45.68,45.7,63180.33890696892,24.0088,24.014,23.9983,24.0088,63180.3389
2006-06-30 15:30:00,45.7,45.71,45.68,45.7,40736.16878015935,24.0088,24.014,23.9983,24.0088,40736.1688
2006-06-30 15:35:00,45.7,45.72,45.65,45.66,62058.13040062843,24.0088,24.0193,23.9825,23.9878,62058.1304
2006-06-30 15:40:00,45.66,45.71,45.65,45.68,53192.68320053866,23.9878,24.014,23.9825,23.9983,53192.6832
2006-06-30 15:45:00,45.68,45.74,45.67,45.74,106946.47065424756,23.9983,24.0298,23.993,24.0298,106946.4707
2006-06-30 15:50:00,45.73,45.74,45.69,45.71,81809.00011222085,24.0245,24.0298,24.0035,24.014,81809.0001
2006-06-30 15:55:00,45.72,45.72,45.61,45.62,111210.86297834136,24.0193,24.0193,23.9615,23.9668,111210.863
2006-07-03 09:30:00,45.83,45.88,45.62,45.66,60487.038491751766,24.0771,24.1033,23.9668,23.9878,60487.0385
2006-07-03 09:35:00,45.67,45.86,45.67,45.74,20311.97396476265,23.993,24.0928,23.993,24.0298,20311.974
2006-07-03 09:40:00,45.72,45.76,45.68,45.7,18740.882055885984,24.0193,24.0403,23.9983,24.0088,18740.8821
2006-07-03 09:45:00,45.71,45.73,45.66,45.72,12119.851868477162,24.014,24.0245,23.9878,24.0193,12119.8519
2006-07-03 09:50:00,45.76,45.76,45.6,45.6,15262.035686230502,24.0403,24.0403,23.9562,23.9562,15262.0357
2006-07-03 09:55:00,45.59,45.62,45.54,45.62,33217.37178767815,23.951,23.9668,23.9247,23.9668,33217.3718
2006-07-03 10:00:00,45.62,45.65,45.59,45.63,18067.556952081697,23.9668,23.9825,23.951,23.972,18067.557
2006-07-03 10:05:00,45.64,45.69,45.57,45.58,27045.22500280552,23.9773,24.0035,23.9405,23.9457,27045.225
2006-07-03 10:10:00,45.59,45.62,45.57,45.61,21097.519919200982,23.951,23.9668,23.9405,23.9615,21097.5199
2006-07-03 10:15:00,45.62,45.7,45.61,45.7,28952.97946358433,23.9668,24.0088,23.9615,24.0088,28952.9795
2006-07-03 10:20:00,45.7,45.71,45.66,45.66,32880.709235776005,24.0088,24.014,23.9878,23.9878,32880.7092
2006-07-03 10:25:00,45.66,45.66,45.61,45.62,30411.85052182696,23.9878,23.9878,23.9615,23.9668,30411.8505
2006-07-03 10:30:00,45.62,45.65,45.61,45.63,24464.145438222426,23.9668,23.9825,23.9615,23.972,24464.1454
2006-07-03 10:35:00,45.62,45.65,45.57,45.65,77432.38693749298,23.9668,23.9825,23.9405,23.9825,77432.3869
2006-07-03 10:40:00,45.63,45.67,45.62,45.65,22556.390977443607,23.972,23.993,23.9668,23.9825,22556.391
2006-07-03 10:45:00,45.65,45.69,45.65,45.65,26484.12074963528,23.9825,24.0035,23.9825,23.9825,26484.1207
2006-07-03 10:50:00,45.66,45.7,45.65,45.7,47693.86151947032,23.9878,24.0088,23.9825,24.0088,47693.8615
2006-07-03 10:55:00,45.7,45.77,45.7,45.74,18516.440354617887,24.0088,24.0456,24.0088,24.0298,18516.4404
2006-07-03 11:00:00,45.74,45.78,45.74,45.76,15823.13993940074,24.0298,24.0508,24.0298,24.0403,15823.1399
2006-07-03 11:05:00,45.75,45.76,45.73,45.73,12793.17697228145,24.035,24.0403,24.0245,24.0245,12793.177
2006-07-03 11:10:00,45.73,45.75,45.72,45.74,14925.373134328358,24.0245,24.035,24.0193,24.0298,14925.3731
2006-07-03 11:15:00,45.75,45.79,45.75,45.79,22668.611828077657,24.035,24.0561,24.035,24.0561,22668.6118
2006-07-03 11:20:00,45.78,45.81,45.78,45.79,14027.606329255976,24.0508,24.0666,24.0508,24.0561,14027.6063
2006-07-03 11:25:00,45.81,45.83,45.81,45.82,9763.21400516216,24.0666,24.0771,24.0666,24.0718,9763.214
2006-07-03 11:30:00,45.83,45.85,45.82,45.85,9202.10975199192,24.0771,24.0876,24.0718,24.0876,9202.1098
2006-07-03 11:35:00,45.84,45.85,45.83,45.85,11670.96846594097,24.0823,24.0876,24.0771,24.0876,11670.9685
2006-07-03 11:40:00,45.84,45.9,45.84,45.89,26933.00415217147,24.0823,24.1139,24.0823,24.1086,26933.0042
2006-07-03 11:45:00,45.87,45.92,45.87,45.9,16945.348445741216,24.0981,24.1244,24.0981,24.1139,16945.3484
2006-07-03 11:50:00,45.93,45.95,45.92,45.92,11446.526764672875,24.1296,24.1401,24.1244,24.1244,11446.5268
2006-07-03 11:55:00,45.91,45.95,45.89,45.92,6284.367635506676,24.1191,24.1401,24.1086,24.1244,6284.3676
2006-07-03 12:00:00,45.89,45.93,45.89,45.9,18965.32375715408,24.1086,24.1296,24.1086,24.1139,18965.3238
2006-07-03 12:05:00,45.91,45.93,45.89,45.91,10099.876557064305,24.1191,24.1296,24.1086,24.1191,10099.8766
2006-07-03 12:10:00,45.93,45.93,45.91,45.92,7518.796992481202,24.1296,24.1296,24.1191,24.1244,7518.797
2006-07-03 12:15:00,45.92,45.98,45.92,45.98,7743.238693749298,24.1244,24.1559,24.1244,24.1559,7743.2387
2006-07-03 12:20:00,45.98,46.0,45.97,46.0,10997.643362136683,24.1559,24.1664,24.1506,24.1664,10997.6434
2006-07-03 12:25:00,46.0,46.06,45.98,46.03,18740.882055885984,24.1664,24.1979,24.1559,24.1821,18740.8821
2006-07-03 12:30:00,46.04,46.09,46.03,46.06,14813.15228369431,24.1874,24.2137,24.1821,24.1979,14813.1523
2006-07-03 12:35:00,46.05,46.07,46.01,46.03,12344.293569745258,24.1927,24.2032,24.1716,24.1821,12344.2936
2006-07-03 12:40:00,46.03,46.03,46.01,46.03,18965.32375715408,24.1821,24.1821,24.1716,24.1821,18965.3238
2006-07-03 12:45:00,46.03,46.06,46.03,46.05,15935.360790034789,24.1821,24.1979,24.1821,24.1927,15935.3608
2006-07-03 12:50:00,46.05,46.07,46.03,46.03,17282.01099764336,24.1927,24.2032,24.1821,24.1821,17282.011
2006-07-03 12:55:00,46.03,46.05,46.01,46.04,23566.37863315004,24.1821,24.1927,24.1716,24.1874,23566.3786
2006-07-03 13:00:00,46.05,46.05,46.05,46.05,16272.02334193693,24.1927,24.1927,24.1927,24.1927,16272.0233
2006-07-03 13:05:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:15:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:25:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:35:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:45:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 13:55:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:00:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:05:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:15:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:25:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:35:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:45:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 14:55:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:00:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:05:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:10:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:15:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:20:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:25:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:30:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:35:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:40:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:45:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:50:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-03 15:55:00,46.05,46.05,46.05,46.05,0.0,24.1927,24.1927,24.1927,24.1927,0.0
2006-07-05 09:30:00,45.62,45.78,45.62,45.78,76646.84098305464,23.9668,24.0508,23.9668,24.0508,76646.841
2006-07-05 09:35:00,45.78,45.89,45.78,45.82,38491.7517674784,24.0508,24.1086,24.0508,24.0718,38491.7518
2006-07-05 09:40:00,45.8,45.81,45.66,45.67,21546.403321737176,24.0613,24.0666,23.9878,23.993,21546.4033
2006-07-05 09:45:00,45.67,45.71,45.63,45.71,29401.86286612052,23.993,24.014,23.972,24.014,29401.8629
2006-07-05 09:50:00,45.71,45.71,45.61,45.63,12793.17697228145,24.014,24.014,23.9615,23.972,12793.177
2006-07-05 09:55:00,45.63,45.64,45.58,45.62,26035.23734709909,23.972,23.9773,23.9457,23.9668,26035.2373
2006-07-05 10:00:00,45.61,45.62,45.52,45.52,16159.802491302884,23.9615,23.9668,23.9142,23.9142,16159.8025
2006-07-05 10:05:00,45.49,45.54,45.46,45.51,19975.31141286051,23.8985,23.9247,23.8827,23.909,19975.3114
2006-07-05 10:10:00,45.5,45.52,45.48,45.48,13242.06037481764,23.9037,23.9142,23.8932,23.8932,13242.0604
2006-07-05 10:15:00,45.48,45.48,45.37,45.37,12456.514420379306,23.8932,23.8932,23.8354,23.8354,12456.5144
2006-07-05 10:20:00,45.38,45.41,45.36,45.41,11334.305914038829,23.8407,23.8564,23.8302,23.8564,11334.3059
2006-07-05 10:25:00,45.39,45.41,45.37,45.37,21883.06587363932,23.8459,23.8564,23.8354,23.8354,21883.0659
2006-07-05 10:30:00,45.36,45.37,45.32,45.32,35910.67220289529,23.8302,23.8354,23.8091,23.8091,35910.6722
2006-07-05 10:35:00,45.31,45.39,45.3,45.31,14139.827179890022,23.8039,23.8459,23.7986,23.8039,14139.8272
2006-07-05 10:40:00,45.31,45.36,45.27,45.32,43092.80664347435,23.8039,23.8302,23.7829,23.8091,43092.8066
2006-07-05 10:45:00,45.29,45.32,45.26,45.27,28616.31691168219,23.7934,23.8091,23.7776,23.7829,28616.3169
2006-07-05 10:50:00,45.29,45.32,45.27,45.29,15486.477387498597,23.7934,23.8091,23.7829,23.7934,15486.4774
2006-07-05 10:55:00,45.29,45.3,45.24,45.27,25361.9122432948,23.7934,23.7986,23.7671,23.7829,25361.9122
2006-07-05 11:00:00,45.29,45.34,45.24,45.34,21209.74076983504,23.7934,23.8197,23.7671,23.8197,21209.7408
2006-07-05 11:05:00,45.34,45.34,45.27,45.32,20199.753114128605,23.8197,23.8197,23.7829,23.8091,20199.7531
2006-07-05 11:10:00,45.32,45.33,45.29,45.32,10099.876557064305,23.8091,23.8144,23.7934,23.8091,10099.8766
2006-07-05 11:15:00,45.31,45.35,45.27,45.3,14027.606329255976,23.8039,23.8249,23.7829,23.7986,14027.6063
2006-07-05 11:20:00,45.29,45.32,45.28,45.31,21995.28672427337,23.7934,23.8091,23.7881,23.8039,21995.2867
2006-07-05 11:25:00,45.31,45.37,45.31,45.33,48928.29087644485,23.8039,23.8354,23.8039,23.8144,48928.2909
2006-07-05 11:30:00,45.32,45.4,45.32,45.35,35574.00965099315,23.8091,23.8512,23.8091,23.8249,35574.0097
2006-07-05 11:35:00,45.36,45.37,45.31,45.37,11895.410167209067,23.8302,23.8354,23.8039,23.8354,11895.4102
2006-07-05 11:40:00,45.37,45.42,45.36,45.4,44215.01514981483,23.8354,23.8617,23.8302,23.8512,44215.0151
2006-07-05 11:45:00,45.4,45.41,45.36,45.37,20760.85736729884,23.8512,23.8564,23.8302,23.8354,20760.8574
2006-07-05 11:50:00,45.37,45.37,45.34,45.35,10324.318258332398,23.8354,23.8354,23.8197,23.8249,10324.3183
2006-07-05 11:55:00,45.34,45.38,45.34,45.36,7069.913589945011,23.8197,23.8407,23.8197,23.8302,7069.9136
2006-07-05 12:00:00,45.36,45.36,45.29,45.29,13242.06037481764,23.8302,23.8302,23.7934,23.7934,13242.0604
2006-07-05 12:05:00,45.29,45.35,45.29,45.33,9314.330602625969,23.7934,23.8249,23.7934,23.8144,9314.3306
2006-07-05 12:10:00,45.33,45.34,45.29,45.29,11109.864212770732,23.8144,23.8197,23.7934,23.7934,11109.8642
2006-07-05 12:15:00,45.29,45.32,45.29,45.31,11109.864212770732,23.7934,23.8091,23.7934,23.8039,11109.8642
2006-07-05 12:20:00,45.32,45.33,45.29,45.33,12119.851868477162,23.8091,23.8144,23.7934,23.8144,12119.8519
2006-07-05 12:25:00,45.33,45.35,45.31,45.33,6733.251038042868,23.8144,23.8249,23.8039,23.8144,6733.251
2006-07-05 12:30:00,45.33,45.35,45.29,45.29,11783.18931657502,23.8144,23.8249,23.7934,23.7934,11783.1893
2006-07-05 12:35:00,45.27,45.31,45.27,45.31,27381.887554707664,23.7829,23.8039,23.7829,23.8039,27381.8876
2006-07-05 12:40:00,45.31,45.37,45.31,45.37,7406.576141847155,23.8039,23.8354,23.8039,23.8354,7406.5761
2006-07-05 12:45:00,45.37,45.4,45.36,45.36,9089.888901357872,23.8354,23.8512,23.8302,23.8302,9089.8889
2006-07-05 12:50:00,45.37,45.4,45.36,45.4,6059.925934238581,23.8354,23.8512,23.8302,23.8512,6059.9259
2006-07-05 12:55:00,45.4,45.42,45.37,45.41,8641.00549882168,23.8512,23.8617,23.8354,23.8564,8641.0055
2006-07-05 13:00:00,45.41,45.43,45.37,45.37,8641.00549882168,23.8564,23.8669,23.8354,23.8354,8641.0055
2006-07-05 13:05:00,45.37,45.39,45.37,45.38,9202.10975199192,23.8354,23.8459,23.8354,23.8407,9202.1098
2006-07-05 13:10:00,45.37,45.44,45.37,45.43,12680.9561216474,23.8354,23.8722,23.8354,23.8669,12680.9561
2006-07-05 13:15:00,45.44,45.44,45.4,45.44,12007.631017843114,23.8722,23.8722,23.8512,23.8722,12007.631
2006-07-05 13:20:00,45.43,45.44,45.37,45.38,15149.814835596451,23.8669,23.8722,23.8354,23.8407,15149.8148
2006-07-05 13:25:00,45.39,45.43,45.39,45.4,4601.05487599596,23.8459,23.8669,23.8459,23.8512,4601.0549
2006-07-05 13:30:00,45.4,45.45,45.4,45.43,9650.99315452811,23.8512,23.8774,23.8512,23.8669,9650.9932
2006-07-05 13:35:00,45.43,45.45,45.43,45.44,10436.539108966446,23.8669,23.8774,23.8669,23.8722,10436.5391
2006-07-05 13:40:00,45.44,45.45,45.43,45.45,4713.275726630008,23.8722,23.8774,23.8669,23.8774,4713.2757
2006-07-05 13:45:00,45.43,45.44,45.37,45.38,14476.489731792166,23.8669,23.8722,23.8354,23.8407,14476.4897
2006-07-05 13:50:00,45.37,45.45,45.37,45.43,14139.827179890022,23.8354,23.8774,23.8354,23.8669,14139.8272
2006-07-05 13:55:00,45.43,45.45,45.4,45.45,19077.544607788124,23.8669,23.8774,23.8512,23.8774,19077.5446
2006-07-05 14:00:00,45.45,45.47,45.42,45.47,39613.96027381888,23.8774,23.8879,23.8617,23.8879,39613.9603
2006-07-05 14:05:00,45.49,45.49,45.46,45.48,6396.588486140725,23.8985,23.8985,23.8827,23.8932,6396.5885
2006-07-05 14:10:00,45.48,45.48,45.43,45.45,10212.09740769835,23.8932,23.8932,23.8669,23.8774,10212.0974
2006-07-05 14:15:00,45.45,45.47,45.43,45.45,14027.606329255976,23.8774,23.8879,23.8669,23.8774,14027.6063
2006-07-05 14:20:00,45.44,45.46,45.43,45.45,7518.796992481202,23.8722,23.8827,23.8669,23.8774,7518.797
2006-07-05 14:25:00,45.45,45.46,45.43,45.44,9314.330602625969,23.8774,23.8827,23.8669,23.8722,9314.3306
2006-07-05 14:30:00,45.44,45.54,45.44,45.54,20873.078217932893,23.8722,23.9247,23.8722,23.9247,20873.0782
2006-07-05 14:35:00,45.52,45.65,45.5,45.55,33554.03433958029,23.9142,23.9825,23.9037,23.93,33554.0343
2006-07-05 14:40:00,45.54,45.58,45.54,45.58,15710.919088766692,23.9247,23.9457,23.9247,23.9457,15710.9191
2006-07-05 14:45:00,45.58,45.58,45.54,45.54,24464.145438222426,23.9457,23.9457,23.9247,23.9247,24464.1454
2006-07-05 14:50:00,45.55,45.57,45.55,45.56,11783.18931657502,23.93,23.9405,23.93,23.9352,11783.1893
2006-07-05 14:55:00,45.56,45.58,45.55,45.57,11446.526764672875,23.9352,23.9457,23.93,23.9405,11446.5268
2006-07-05 15:00:00,45.56,45.62,45.54,45.61,67444.73123106273,23.9352,23.9668,23.9247,23.9615,67444.7312
2006-07-05 15:05:00,45.57,45.6,45.53,45.53,11109.864212770732,23.9405,23.9562,23.9195,23.9195,11109.8642
2006-07-05 15:10:00,45.54,45.56,45.49,45.53,19526.42801032432,23.9247,23.9352,23.8985,23.9195,19526.428
2006-07-05 15:15:00,45.53,45.57,45.51,45.52,22331.94927617552,23.9195,23.9405,23.909,23.9142,22331.9493
2006-07-05 15:20:00,45.52,45.58,45.52,45.54,22780.832678711704,23.9142,23.9457,23.9142,23.9247,22780.8327
2006-07-05 15:25:00,45.54,45.54,45.48,45.51,15598.698238132643,23.9247,23.9247,23.8932,23.909,15598.6982
2006-07-05 15:30:00,45.49,45.49,45.42,45.43,80799.01245651442,23.8985,23.8985,23.8617,23.8669,80799.0125
2006-07-05 15:35:00,45.44,45.54,45.41,45.51,41185.052182695545,23.8722,23.9247,23.8564,23.909,41185.0522
2006-07-05 15:40:00,45.51,45.52,45.44,45.46,41072.8313320615,23.909,23.9142,23.8722,23.8827,41072.8313
2006-07-05 15:45:00,45.46,45.54,45.45,45.54,45449.44450678936,23.8827,23.9247,23.8774,23.9247,45449.4445
2006-07-05 15:50:00,45.54,45.55,45.5,45.55,36022.89305352934,23.9247,23.93,23.9037,23.93,36022.8931
2006-07-05 15:55:00,45.54,45.55,45.49,45.5,31758.500729435527,23.9247,23.93,23.8985,23.9037,31758.5007
2006-07-06 09:30:00,45.46,45.7,45.44,45.7,30524.071372461003,23.8827,24.0088,23.8722,24.0088,30524.0714
2006-07-06 09:35:00,45.66,45.7,45.57,45.57,17057.569296375266,23.9878,24.0088,23.9405,23.9405,17057.5693
2006-07-06 09:40:00,45.56,45.68,45.56,45.58,12905.397822915496,23.9352,23.9983,23.9352,23.9457,12905.3978
2006-07-06 09:45:00,45.56,45.57,45.49,45.5,16833.12759510717,23.9352,23.9405,23.8985,23.9037,16833.1276
2006-07-06 09:50:00,45.5,45.59,45.5,45.59,13466.502076085735,23.9037,23.951,23.9037,23.951,13466.5021
2006-07-06 09:55:00,45.61,45.62,45.52,45.52,10660.98081023454,23.9615,23.9668,23.9142,23.9142,10660.9808
2006-07-06 10:00:00,45.53,45.59,45.48,45.51,19750.86971159241,23.9195,23.951,23.8932,23.909,19750.8697
2006-07-06 10:05:00,45.5,45.52,45.46,45.5,9875.434855796206,23.9037,23.9142,23.8827,23.9037,9875.4349
2006-07-06 10:10:00,45.5,45.54,45.46,45.54,12007.631017843114,23.9037,23.9247,23.8827,23.9247,12007.631
2006-07-06 10:15:00,45.54,45.55,45.5,45.51,75187.96992481203,23.9247,23.93,23.9037,23.909,75187.9699
2006-07-06 10:20:00,45.51,45.51,45.47,45.48,15486.477387498597,23.909,23.909,23.8879,23.8932,15486.4774
2006-07-06 10:25:00,45.48,45.52,45.46,45.46,19863.09056222646,23.8932,23.9142,23.8827,23.8827,19863.0906
2006-07-06 10:30:00,45.48,45.52,45.47,45.47,22219.728425541463,23.8932,23.9142,23.8879,23.8879,22219.7284
2006-07-06 10:35:00,45.46,45.49,45.41,45.49,19526.42801032432,23.8827,23.8985,23.8564,23.8985,19526.428
2006-07-06 10:40:00,45.49,45.52,45.49,45.5,10099.876557064305,23.8985,23.9142,23.8985,23.9037,10099.8766
2006-07-06 10:45:00,45.48,45.53,45.48,45.49,13578.722926719784,23.8932,23.9195,23.8932,23.8985,13578.7229
2006-07-06 10:50:00,45.48,45.5,45.46,45.49,116934.1263606778,23.8932,23.9037,23.8827,23.8985,116934.1264
2006-07-06 10:55:00,45.49,45.54,45.48,45.53,11895.410167209067,23.8985,23.9247,23.8932,23.9195,11895.4102
2006-07-06 11:00:00,45.54,45.54,45.51,45.54,11334.305914038829,23.9247,23.9247,23.909,23.9247,11334.3059
2006-07-06 11:05:00,45.54,45.56,45.49,45.51,23903.04118505218,23.9247,23.9352,23.8985,23.909,23903.0412
2006-07-06 11:10:00,45.51,45.6,45.51,45.57,12119.851868477162,23.909,23.9562,23.909,23.9405,12119.8519
2006-07-06 11:15:00,45.55,45.6,45.55,45.56,8977.668050723823,23.93,23.9562,23.93,23.9352,8977.6681
2006-07-06 11:20:00,45.58,45.58,45.53,45.54,79227.92054763775,23.9457,23.9457,23.9195,23.9247,79227.9205
2006-07-06 11:25:00,45.54,45.58,45.54,45.57,8977.668050723823,23.9247,23.9457,23.9247,23.9405,8977.6681
2006-07-06 11:30:00,45.58,45.58,45.52,45.52,12905.397822915496,23.9457,23.9457,23.9142,23.9142,12905.3978
2006-07-06 11:35:00,45.53,45.53,45.5,45.51,10997.643362136683,23.9195,23.9195,23.9037,23.909,10997.6434
2006-07-06 11:40:00,45.51,45.53,45.49,45.52,10212.09740769835,23.909,23.9195,23.8985,23.9142,10212.0974
2006-07-06 11:45:00,45.51,45.51,45.48,45.5,7855.459544383346,23.909,23.909,23.8932,23.9037,7855.4595
2006-07-06 11:50:00,45.49,45.49,45.41,45.46,26259.679048367187,23.8985,23.8985,23.8564,23.8827,26259.679
2006-07-06 11:55:00,45.45,45.46,45.42,45.46,6957.692739310964,23.8774,23.8827,23.8617,23.8827,6957.6927
2006-07-06 12:00:00,45.44,45.44,45.43,45.44,3703.2880709235774,23.8722,23.8722,23.8669,23.8722,3703.2881
2006-07-06 12:05:00,45.43,45.43,45.38,45.39,17843.1152508136,23.8669,23.8669,23.8407,23.8459,17843.1153
2006-07-06 12:10:00,45.39,45.4,45.37,45.37,10436.539108966446,23.8459,23.8512,23.8354,23.8354,10436.5391
2006-07-06 12:15:00,45.37,45.37,45.35,45.35,15149.814835596451,23.8354,23.8354,23.8249,23.8249,15149.8148
2006-07-06 12:20:00,45.36,45.37,45.27,45.31,18853.10290652003,23.8302,23.8354,23.7829,23.8039,18853.1029
2006-07-06 12:25:00,45.32,45.34,45.29,45.3,31982.942430703624,23.8091,23.8197,23.7934,23.7986,31982.9424
2006-07-06 12:30:00,45.29,45.33,45.29,45.3,8641.00549882168,23.7934,23.8144,23.7934,23.7986,8641.0055
2006-07-06 12:35:00,45.3,45.3,45.29,45.29,7967.6803950173935,23.7986,23.7986,23.7934,23.7934,7967.6804
2006-07-06 12:40:00,45.3,45.31,45.29,45.29,119964.0893277971,23.7986,23.8039,23.7934,23.7934,119964.0893
2006-07-06 12:45:00,45.29,45.29,45.26,45.26,10997.643362136683,23.7934,23.7934,23.7776,23.7776,10997.6434
2006-07-06 12:50:00,45.26,45.29,45.25,45.29,15935.360790034789,23.7776,23.7934,23.7724,23.7934,15935.3608
2006-07-06 12:55:00,45.31,45.31,45.26,45.27,11895.410167209067,23.8039,23.8039,23.7776,23.7829,11895.4102
2006-07-06 13:00:00,45.28,45.31,45.28,45.29,9987.655706430254,23.7881,23.8039,23.7881,23.7934,9987.6557
2006-07-06 13:05:00,45.3,45.3,45.29,45.3,16159.802491302884,23.7986,23.7986,23.7934,23.7986,16159.8025
2006-07-06 13:10:00,45.3,45.3,45.27,45.29,5835.484232970485,23.7986,23.7986,23.7829,23.7934,5835.4842
2006-07-06 13:15:00,45.29,45.29,45.26,45.27,11783.18931657502,23.7934,23.7934,23.7776,23.7829,11783.1893
2006-07-06 13:20:00,45.27,45.33,45.27,45.33,11109.864212770732,23.7829,23.8144,23.7829,23.8144,11109.8642
2006-07-06 13:25:00,45.32,45.34,45.31,45.32,8079.901245651442,23.8091,23.8197,23.8039,23.8091,8079.9012
2006-07-06 13:30:00,45.31,45.31,45.29,45.31,10436.539108966446,23.8039,23.8039,23.7934,23.8039,10436.5391
2006-07-06 13:35:00,45.3,45.31,45.3,45.31,8079.901245651442,23.7986,23.8039,23.7986,23.8039,8079.9012
2006-07-06 13:40:00,45.33,45.38,45.33,45.37,13690.943777353832,23.8144,23.8407,23.8144,23.8354,13690.9438
2006-07-06 13:45:00,45.37,45.4,45.34,45.35,15486.477387498597,23.8354,23.8512,23.8197,23.8249,15486.4774
2006-07-06 13:50:00,45.36,45.37,45.34,45.36,3029.9629671192906,23.8302,23.8354,23.8197,23.8302,3029.963
2006-07-06 13:55:00,45.33,45.37,45.32,45.36,6284.367635506676,23.8144,23.8354,23.8091,23.8302,6284.3676
2006-07-06 14:00:00,45.36,45.37,45.35,45.37,13129.839524183591,23.8302,23.8354,23.8249,23.8354,13129.8395
2006-07-06 14:05:00,45.37,45.37,45.34,45.35,6172.146784872629,23.8354,23.8354,23.8197,23.8249,6172.1468
2006-07-06 14:10:00,45.35,45.36,45.3,45.35,15710.919088766692,23.8249,23.8302,23.7986,23.8249,15710.9191
2006-07-06 14:15:00,45.34,45.4,45.34,45.38,17506.452698911457,23.8197,23.8512,23.8197,23.8407,17506.4527
2006-07-06 14:20:00,45.39,45.43,45.37,45.38,23005.2743799798,23.8459,23.8669,23.8354,23.8407,23005.2744
2006-07-06 14:25:00,45.38,45.4,45.37,45.38,18404.21950398384,23.8407,23.8512,23.8354,23.8407,18404.2195
2006-07-06 14:30:00,45.38,45.39,45.3,45.32,24800.80799012457,23.8407,23.8459,23.7986,23.8091,24800.808
2006-07-06 14:35:00,45.31,45.35,45.3,45.34,20985.29906856694,23.8039,23.8249,23.7986,23.8197,20985.2991
2006-07-06 14:40:00,45.36,45.45,45.32,45.43,47132.75726630008,23.8302,23.8774,23.8091,23.8669,47132.7573
2006-07-06 14:45:00,45.43,45.51,45.43,45.43,44439.45685108293,23.8669,23.909,23.8669,23.8669,44439.4569
2006-07-06 14:50:00,45.43,45.49,45.43,45.48,13129.839524183591,23.8669,23.8985,23.8669,23.8932,13129.8395
2006-07-06 14:55:00,45.48,45.51,45.47,45.48,8753.226349455728,23.8932,23.909,23.8879,23.8932,8753.2263
2006-07-06 15:00:00,45.47,45.49,45.46,45.47,13017.618673549545,23.8879,23.8985,23.8827,23.8879,13017.6187
2006-07-06 15:05:00,45.47,45.54,45.47,45.52,31870.72158006957,23.8879,23.9247,23.8879,23.9142,31870.7216
2006-07-06 15:10:00,45.52,45.55,45.49,45.55,17169.790147009313,23.9142,23.93,23.8985,23.93,17169.7901
2006-07-06 15:15:00,45.56,45.57,45.54,45.54,11334.305914038829,23.9352,23.9405,23.9247,23.9247,11334.3059
2006-07-06 15:20:00,45.54,45.57,45.52,45.55,14813.15228369431,23.9247,23.9405,23.9142,23.93,14813.1523
2006-07-06 15:25:00,45.56,45.57,45.52,45.52,18291.99865334979,23.9352,23.9405,23.9142,23.9142,18291.9987
2006-07-06 15:30:00,45.52,45.56,45.49,45.55,11109.864212770732,23.9142,23.9352,23.8985,23.93,11109.8642
2006-07-06 15:35:00,45.55,45.58,45.54,45.57,10885.422511502637,23.93,23.9457,23.9247,23.9405,10885.4225
2006-07-06 15:40:00,45.57,45.61,45.57,45.61,21434.18247110313,23.9405,23.9615,23.9405,23.9615,21434.1825
2006-07-06 15:45:00,45.59,45.62,45.58,45.59,45561.66535742341,23.951,23.9668,23.9457,23.951,45561.6654
2006-07-06 15:50:00,45.6,45.65,45.59,45.64,31309.617326899337,23.9562,23.9825,23.951,23.9773,31309.6173
2006-07-06 15:55:00,45.64,45.65,45.62,45.62,31870.72158006957,23.9773,23.9825,23.9668,23.9668,31870.7216
2006-07-07 09:30:00,45.58,45.67,45.5,45.58,29177.42116485243,23.9457,23.993,23.9037,23.9457,29177.4212
2006-07-07 09:35:00,45.58,45.61,45.37,45.44,37481.76411177197,23.9457,23.9615,23.8354,23.8722,37481.7641
2006-07-07 09:40:00,45.49,45.56,45.36,45.4,25810.795645831,23.8985,23.9352,23.8302,23.8512,25810.7956
2006-07-07 09:45:00,45.47,45.53,45.37,45.37,17169.790147009313,23.8879,23.9195,23.8354,23.8354,17169.7901
2006-07-07 09:50:00,45.37,45.52,45.37,45.41,20087.532263494555,23.8354,23.9142,23.8354,23.8564,20087.5323
2006-07-07 09:55:00,45.41,45.49,45.37,45.46,16159.802491302884,23.8564,23.8985,23.8354,23.8827,16159.8025
2006-07-07 10:00:00,45.46,45.47,45.38,45.38,8528.784648187633,23.8827,23.8879,23.8407,23.8407,8528.7846
2006-07-07 10:05:00,45.39,45.48,45.38,45.41,8416.563797553585,23.8459,23.8932,23.8407,23.8564,8416.5638
2006-07-07 10:10:00,45.44,45.55,45.41,45.49,13354.281225451688,23.8722,23.93,23.8564,23.8985,13354.2812
2006-07-07 10:15:00,45.48,45.54,45.44,45.44,17282.01099764336,23.8932,23.9247,23.8722,23.8722,17282.011
2006-07-07 10:20:00,45.4,45.45,45.4,45.42,6508.809336774772,23.8512,23.8774,23.8512,23.8617,6508.8093
2006-07-07 10:25:00,45.41,45.44,45.4,45.42,11670.96846594097,23.8564,23.8722,23.8512,23.8617,11670.9685
2006-07-07 10:30:00,45.43,45.48,45.42,45.46,12232.072719111213,23.8669,23.8932,23.8617,23.8827,12232.0727
2006-07-07 10:35:00,45.46,45.46,45.39,45.4,21209.74076983504,23.8827,23.8827,23.8459,23.8512,21209.7408
2006-07-07 10:40:00,45.43,45.45,45.37,45.43,42868.36494220626,23.8669,23.8774,23.8354,23.8669,42868.3649
2006-07-07 10:45:00,45.44,45.48,45.43,45.46,6957.692739310964,23.8722,23.8932,23.8669,23.8827,6957.6927
2006-07-07 10:50:00,45.46,45.52,45.46,45.48,14139.827179890022,23.8827,23.9142,23.8827,23.8932,14139.8272
2006-07-07 10:55:00,45.49,45.5,45.45,45.45,10660.98081023454,23.8985,23.9037,23.8774,23.8774,10660.9808
2006-07-07 11:00:00,45.46,45.46,45.41,45.45,19638.648860958365,23.8827,23.8827,23.8564,23.8774,19638.6489
2006-07-07 11:05:00,45.43,45.48,45.42,45.44,24800.80799012457,23.8669,23.8932,23.8617,23.8722,24800.808
2006-07-07 11:10:00,45.45,45.46,45.42,45.46,4488.834025361912,23.8774,23.8827,23.8617,23.8827,4488.834
2006-07-07 11:15:00,45.46,45.46,45.46,45.46,8416.563797553585,23.8827,23.8827,23.8827,23.8827,8416.5638
2006-07-07 11:20:00,45.46,45.46,45.38,45.41,11670.96846594097,23.8827,23.8827,23.8407,23.8564,11670.9685
2006-07-07 11:25:00,45.41,45.42,45.38,45.4,4825.496577264055,23.8564,23.8617,23.8407,23.8512,4825.4966
2006-07-07 11:30:00,45.39,45.49,45.38,45.49,19863.09056222646,23.8459,23.8985,23.8407,23.8985,19863.0906
2006-07-07 11:35:00,45.5,45.5,45.45,45.46,16159.802491302884,23.9037,23.9037,23.8774,23.8827,16159.8025
2006-07-07 11:40:00,45.46,45.56,45.46,45.52,15486.477387498597,23.8827,23.9352,23.8827,23.9142,15486.4774
2006-07-07 11:45:00,45.52,45.56,45.51,45.54,8079.901245651442,23.9142,23.9352,23.909,23.9247,8079.9012
2006-07-07 11:50:00,45.55,45.61,45.55,45.58,9089.888901357872,23.93,23.9615,23.93,23.9457,9089.8889
2006-07-07 11:55:00,45.58,45.61,45.58,45.61,6172.146784872629,23.9457,23.9615,23.9457,23.9615,6172.1468
2006-07-07 12:00:00,45.6,45.65,45.58,45.62,15262.035686230502,23.9562,23.9825,23.9457,23.9668,15262.0357
2006-07-07 12:05:00,45.62,45.64,45.61,45.63,6508.809336774772,23.9668,23.9773,23.9615,23.972,6508.8093
2006-07-07 12:10:00,45.63,45.64,45.62,45.62,11783.18931657502,23.972,23.9773,23.9668,23.9668,11783.1893
2006-07-07 12:15:00,45.62,45.64,45.6,45.63,8079.901245651442,23.9668,23.9773,23.9562,23.972,8079.9012
2006-07-07 12:20:00,45.63,45.72,45.63,45.7,13466.502076085735,23.972,24.0193,23.972,24.0088,13466.5021
2006-07-07 12:25:00,45.72,45.72,45.67,45.7,8416.563797553585,24.0193,24.0193,23.993,24.0088,8416.5638
2006-07-07 12:30:00,45.7,45.74,45.7,45.7,11222.08506340478,24.0088,24.0298,24.0088,24.0088,11222.0851
2006-07-07 12:35:00,45.7,45.73,45.7,45.73,4937.717427898103,24.0088,24.0245,24.0088,24.0245,4937.7174
2006-07-07 12:40:00,45.72,45.72,45.68,45.7,8192.12209628549,24.0193,24.0193,23.9983,24.0088,8192.1221
2006-07-07 12:45:00,45.68,45.69,45.65,45.65,4376.613174727864,23.9983,24.0035,23.9825,23.9825,4376.6132
2006-07-07 12:50:00,45.65,45.67,45.63,45.65,4937.717427898103,23.9825,23.993,23.972,23.9825,4937.7174
2006-07-07 12:55:00,45.64,45.66,45.59,45.59,9538.772303894062,23.9773,23.9878,23.951,23.951,9538.7723
2006-07-07 13:00:00,45.62,45.62,45.54,45.56,16272.02334193693,23.9668,23.9668,23.9247,23.9352,16272.0233
2006-07-07 13:05:00,45.54,45.59,45.54,45.56,5611.04253170239,23.9247,23.951,23.9247,23.9352,5611.0425
2006-07-07 13:10:00,45.57,45.58,45.52,45.54,6957.692739310964,23.9405,23.9457,23.9142,23.9247,6957.6927
2006-07-07 13:15:00,45.54,45.54,45.45,45.45,15710.919088766692,23.9247,23.9247,23.8774,23.8774,15710.9191
2006-07-07 13:20:00,45.45,45.5,45.45,45.49,7294.355291213107,23.8774,23.9037,23.8774,23.8985,7294.3553
2006-07-07 13:25:00,45.51,45.51,45.49,45.5,7294.355291213107,23.909,23.909,23.8985,23.9037,7294.3553
2006-07-07 13:30:00,45.49,45.52,45.48,45.52,10099.876557064305,23.8985,23.9142,23.8932,23.9142,10099.8766
2006-07-07 13:35:00,45.52,45.55,45.52,45.54,7182.13444057906,23.9142,23.93,23.9142,23.9247,7182.1344
2006-07-07 13:40:00,45.54,45.54,45.52,45.54,7518.796992481202,23.9247,23.9247,23.9142,23.9247,7518.797
2006-07-07 13:45:00,45.52,45.58,45.52,45.57,9987.655706430254,23.9142,23.9457,23.9142,23.9405,9987.6557
2006-07-07 13:50:00,45.55,45.57,45.54,45.55,3029.9629671192906,23.93,23.9405,23.9247,23.93,3029.963
2006-07-07 13:55:00,45.55,45.57,45.54,45.55,3142.183817753338,23.93,23.9405,23.9247,23.93,3142.1838
2006-07-07 14:00:00,45.55,45.58,45.54,45.56,12232.072719111213,23.93,23.9457,23.9247,23.9352,12232.0727
2006-07-07 14:05:00,45.58,45.59,45.53,45.54,8753.226349455728,23.9457,23.951,23.9195,23.9247,8753.2263
2006-07-07 14:10:00,45.56,45.56,45.53,45.55,1009.9876557064302,23.9352,23.9352,23.9195,23.93,1009.9877
2006-07-07 14:15:00,45.55,45.6,45.54,45.54,8192.12209628549,23.93,23.9562,23.9247,23.9247,8192.1221
2006-07-07 14:20:00,45.54,45.54,45.5,45.54,7631.017843115251,23.9247,23.9247,23.9037,23.9247,7631.0178
2006-07-07 14:25:00,45.53,45.55,45.52,45.52,2356.637863315004,23.9195,23.93,23.9142,23.9142,2356.6379
2006-07-07 14:30:00,45.52,45.54,45.46,45.48,9089.888901357872,23.9142,23.9247,23.8827,23.8932,9089.8889
2006-07-07 14:35:00,45.46,45.49,45.43,45.43,11895.410167209067,23.8827,23.8985,23.8669,23.8669,11895.4102
2006-07-07 14:40:00,45.43,45.43,45.33,45.38,19750.86971159241,23.8669,23.8669,23.8144,23.8407,19750.8697
2006-07-07 14:45:00,45.36,45.4,45.3,45.37,12007.631017843114,23.8302,23.8512,23.7986,23.8354,12007.631
2006-07-07 14:50:00,45.38,45.43,45.37,45.38,16945.348445741216,23.8407,23.8669,23.8354,23.8407,16945.3484
2006-07-07 14:55:00,45.37,45.41,45.33,45.37,28952.97946358433,23.8354,23.8564,23.8144,23.8354,28952.9795
2006-07-07 15:00:00,45.37,45.4,45.35,45.36,11783.18931657502,23.8354,23.8512,23.8249,23.8302,11783.1893
2006-07-07 15:05:00,45.36,45.37,45.33,45.37,10548.759959600491,23.8302,23.8354,23.8144,23.8354,10548.76
2006-07-07 15:10:00,45.37,45.37,45.32,45.34,27381.887554707664,23.8354,23.8354,23.8091,23.8197,27381.8876
2006-07-07 15:15:00,45.34,45.38,45.34,45.36,11222.08506340478,23.8197,23.8407,23.8197,23.8302,11222.0851
2006-07-07 15:20:00,45.37,45.37,45.32,45.34,17282.01099764336,23.8354,23.8354,23.8091,23.8197,17282.011
2006-07-07 15:25:00,45.35,45.39,45.33,45.36,20648.6365166648,23.8249,23.8459,23.8144,23.8302,20648.6365
2006-07-07 15:30:00,45.32,45.37,45.32,45.37,6621.03018740882,23.8091,23.8354,23.8091,23.8354,6621.0302
2006-07-07 15:35:00,45.37,45.37,45.32,45.35,15037.593984962405,23.8354,23.8354,23.8091,23.8249,15037.594
2006-07-07 15:40:00,45.35,45.41,45.35,45.4,11783.18931657502,23.8249,23.8564,23.8249,23.8512,11783.1893
2006-07-07 15:45:00,45.41,45.41,45.36,45.36,24464.145438222426,23.8564,23.8564,23.8302,23.8302,24464.1454
2006-07-07 15:50:00,45.36,45.38,45.35,45.38,18516.440354617887,23.8302,23.8407,23.8249,23.8407,18516.4404
2006-07-07 15:55:00,45.38,45.42,45.37,45.38,32207.38413197172,23.8407,23.8617,23.8354,23.8407,32207.3841
2006-07-10 09:30:00,45.8,45.8,45.68,45.71,81809.00011222085,24.0613,24.0613,23.9983,24.014,81809.0001
2006-07-10 09:35:00,45.71,46.06,45.71,45.99,74065.76141847155,24.014,24.1979,24.014,24.1611,74065.7614
2006-07-10 09:40:00,45.98,46.19,45.98,46.03,107732.01660868588,24.1559,24.2662,24.1559,24.1821,107732.0166
2006-07-10 09:45:00,46.05,46.15,46.03,46.1,82257.88351475704,24.1927,24.2452,24.1821,24.2189,82257.8835
2006-07-10 09:50:00,46.14,46.19,46.12,46.18,60487.038491751766,24.2399,24.2662,24.2294,24.261,60487.0385
2006-07-10 09:55:00,46.19,46.2,46.08,46.15,41409.49388396364,24.2662,24.2715,24.2084,24.2452,41409.4939
2006-07-10 10:00:00,46.15,46.2,46.08,46.13,30411.85052182696,24.2452,24.2715,24.2084,24.2347,30411.8505
2006-07-10 10:05:00,46.16,46.26,46.15,46.18,43653.91089664459,24.2504,24.303,24.2452,24.261,43653.9109
2006-07-10 10:10:00,46.21,46.27,46.19,46.21,52519.35809673437,24.2767,24.3082,24.2662,24.2767,52519.3581
2006-07-10 10:15:00,46.23,46.23,46.11,46.15,14588.710582426214,24.2872,24.2872,24.2242,24.2452,14588.7106
2006-07-10 10:20:00,46.15,46.19,46.12,46.14,15374.256536864548,24.2452,24.2662,24.2294,24.2399,15374.2565
2006-07-10 10:25:00,46.13,46.22,46.13,46.2,18179.777802715744,24.2347,24.282,24.2347,24.2715,18179.7778
2006-07-10 10:30:00,46.2,46.22,46.15,46.16,29738.525418022666,24.2715,24.282,24.2452,24.2504,29738.5254
2006-07-10 10:35:00,46.15,46.16,46.1,46.11,14476.489731792166,24.2452,24.2504,24.2189,24.2242,14476.4897
2006-07-10 10:40:00,46.11,46.11,46.08,46.08,17506.452698911457,24.2242,24.2242,24.2084,24.2084,17506.4527
2006-07-10 10:45:00,46.09,46.09,45.97,46.04,14027.606329255976,24.2137,24.2137,24.1506,24.1874,14027.6063
2006-07-10 10:50:00,46.05,46.05,45.97,45.97,8753.226349455728,24.1927,24.1927,24.1506,24.1506,8753.2263
2006-07-10 10:55:00,46.0,46.03,45.97,46.03,12232.072719111213,24.1664,24.1821,24.1506,24.1821,12232.0727
2006-07-10 11:00:00,46.04,46.06,45.96,45.98,10773.201660868588,24.1874,24.1979,24.1454,24.1559,10773.2017
2006-07-10 11:05:00,45.96,45.98,45.95,45.95,9426.551453260015,24.1454,24.1559,24.1401,24.1401,9426.5515
2006-07-10 11:10:00,45.95,46.02,45.95,46.01,42868.36494220626,24.1401,24.1769,24.1401,24.1716,42868.3649
2006-07-10 11:15:00,46.0,46.05,45.98,46.02,18179.777802715744,24.1664,24.1927,24.1559,24.1769,18179.7778
2006-07-10 11:20:00,46.02,46.03,46.0,46.02,18404.21950398384,24.1769,24.1821,24.1664,24.1769,18404.2195
2006-07-10 11:25:00,46.02,46.06,46.02,46.03,31085.17562563124,24.1769,24.1979,24.1769,24.1821,31085.1756
2006-07-10 11:30:00,46.03,46.08,46.03,46.07,28055.21265851195,24.1821,24.2084,24.1821,24.2032,28055.2127
2006-07-10 11:35:00,46.06,46.07,46.03,46.03,12007.631017843114,24.1979,24.2032,24.1821,24.1821,12007.631
2006-07-10 11:40:00,46.04,46.06,46.02,46.05,20648.6365166648,24.1874,24.1979,24.1769,24.1927,20648.6365
2006-07-10 11:45:00,46.07,46.11,46.07,46.11,30748.513073729097,24.2032,24.2242,24.2032,24.2242,30748.5131
2006-07-10 11:50:00,46.12,46.13,46.11,46.13,15037.593984962405,24.2294,24.2347,24.2242,24.2347,15037.594
2006-07-10 11:55:00,46.12,46.16,46.08,46.09,32319.604982605768,24.2294,24.2504,24.2084,24.2137,32319.605
2006-07-10 12:00:00,46.09,46.09,45.85,45.93,218942.87958702724,24.2137,24.2137,24.0876,24.1296,218942.8796
2006-07-10 12:05:00,45.93,45.94,45.86,45.92,16384.24419257098,24.1296,24.1349,24.0928,24.1244,16384.2442
2006-07-10 12:10:00,45.92,45.95,45.89,45.9,8416.563797553585,24.1244,24.1401,24.1086,24.1139,8416.5638
2006-07-10 12:15:00,45.9,45.98,45.9,45.95,5049.938278532151,24.1139,24.1559,24.1139,24.1401,5049.9383
2006-07-10 12:20:00,45.96,45.99,45.95,45.98,4713.275726630008,24.1454,24.1611,24.1401,24.1559,4713.2757
2006-07-10 12:25:00,45.99,46.0,45.95,45.97,9763.21400516216,24.1611,24.1664,24.1401,24.1506,9763.214
2006-07-10 12:30:00,45.96,46.0,45.95,46.0,4601.05487599596,24.1454,24.1664,24.1401,24.1664,4601.0549
2006-07-10 12:35:00,46.0,46.06,45.99,46.06,21209.74076983504,24.1664,24.1979,24.1611,24.1979,21209.7408
2006-07-10 12:40:00,46.06,46.08,46.03,46.05,12007.631017843114,24.1979,24.2084,24.1821,24.1927,12007.631
2006-07-10 12:45:00,46.03,46.04,46.0,46.03,4825.496577264055,24.1821,24.1874,24.1664,24.1821,4825.4966
2006-07-10 12:50:00,46.03,46.04,45.98,45.98,9763.21400516216,24.1821,24.1874,24.1559,24.1559,9763.214
2006-07-10 12:55:00,45.98,45.98,45.96,45.96,9763.21400516216,24.1559,24.1559,24.1454,24.1454,9763.214
2006-07-10 13:00:00,45.97,45.97,45.9,45.92,11895.410167209067,24.1506,24.1506,24.1139,24.1244,11895.4102
2006-07-10 13:05:00,45.92,45.97,45.91,45.92,8416.563797553585,24.1244,24.1506,24.1191,24.1244,8416.5638
2006-07-10 13:10:00,45.93,45.96,45.92,45.96,9650.99315452811,24.1296,24.1454,24.1244,24.1454,9650.9932
2006-07-10 13:15:00,45.97,46.03,45.96,45.98,13690.943777353832,24.1506,24.1821,24.1454,24.1559,13690.9438
2006-07-10 13:20:00,46.0,46.03,46.0,46.03,3254.404668387386,24.1664,24.1821,24.1664,24.1821,3254.4047
2006-07-10 13:25:00,46.03,46.05,46.03,46.05,4039.950622825721,24.1821,24.1927,24.1821,24.1927,4039.9506
2006-07-10 13:30:00,46.05,46.08,46.03,46.04,29289.642015486475,24.1927,24.2084,24.1821,24.1874,29289.642
2006-07-10 13:35:00,46.04,46.07,46.03,46.03,14364.26888115812,24.1874,24.2032,24.1821,24.1821,14364.2689
2006-07-10 13:40:00,46.05,46.05,46.0,46.02,17169.790147009313,24.1927,24.1927,24.1664,24.1769,17169.7901
2006-07-10 13:45:00,46.01,46.08,46.01,46.08,15486.477387498597,24.1716,24.2084,24.1716,24.2084,15486.4774
2006-07-10 13:50:00,46.08,46.1,46.06,46.07,17618.673549545503,24.2084,24.2189,24.1979,24.2032,17618.6735
2006-07-10 13:55:00,46.07,46.11,46.07,46.11,46908.31556503198,24.2032,24.2242,24.2032,24.2242,46908.3156
2006-07-10 14:00:00,46.11,46.14,46.1,46.11,24239.703736954325,24.2242,24.2399,24.2189,24.2242,24239.7037
2006-07-10 14:05:00,46.1,46.14,46.1,46.1,22556.390977443607,24.2189,24.2399,24.2189,24.2189,22556.391
2006-07-10 14:10:00,46.11,46.11,46.09,46.1,27045.22500280552,24.2242,24.2242,24.2137,24.2189,27045.225
2006-07-10 14:15:00,46.1,46.1,46.06,46.06,35686.2305016272,24.2189,24.2189,24.1979,24.1979,35686.2305
2006-07-10 14:20:00,46.07,46.07,45.94,45.95,137246.10032544046,24.2032,24.2032,24.1349,24.1401,137246.1003
2006-07-10 14:25:00,45.95,46.05,45.95,46.03,37930.64751430816,24.1401,24.1927,24.1401,24.1821,37930.6475
2006-07-10 14:30:00,46.03,46.04,46.0,46.02,26371.89989900124,24.1821,24.1874,24.1664,24.1769,26371.8999
2006-07-10 14:35:00,46.0,46.03,45.99,46.03,22219.728425541463,24.1664,24.1821,24.1611,24.1821,22219.7284
2006-07-10 14:40:00,46.03,46.09,45.99,46.09,24015.262035686228,24.1821,24.2137,24.1611,24.2137,24015.262
2006-07-10 14:45:00,46.07,46.16,46.07,46.13,19526.42801032432,24.2032,24.2504,24.2032,24.2347,19526.428
2006-07-10 14:50:00,46.13,46.16,46.13,46.16,20985.29906856694,24.2347,24.2504,24.2347,24.2504,20985.2991
2006-07-10 14:55:00,46.15,46.15,46.11,46.13,19526.42801032432,24.2452,24.2452,24.2242,24.2347,19526.428
2006-07-10 15:00:00,46.13,46.18,46.12,46.18,30299.629671192903,24.2347,24.261,24.2294,24.261,30299.6297
2006-07-10 15:05:00,46.18,46.18,46.16,46.16,16496.465043205026,24.261,24.261,24.2504,24.2504,16496.465
2006-07-10 15:10:00,46.17,46.25,46.17,46.24,27494.10840534171,24.2557,24.2977,24.2557,24.2925,27494.1084
2006-07-10 15:15:00,46.21,46.3,46.21,46.3,59028.167433509145,24.2767,24.324,24.2767,24.324,59028.1674
2006-07-10 15:20:00,46.3,46.3,46.24,46.27,53417.124901806754,24.324,24.324,24.2925,24.3082,53417.1249
2006-07-10 15:25:00,46.28,46.35,46.28,46.34,76085.7367298844,24.3135,24.3503,24.3135,24.345,76085.7367
2006-07-10 15:30:00,46.35,46.36,46.27,46.3,44888.34025361912,24.3503,24.3555,24.3082,24.324,44888.3403
2006-07-10 15:35:00,46.3,46.36,46.3,46.36,38828.414319380536,24.324,24.3555,24.324,24.3555,38828.4143
2006-07-10 15:40:00,46.36,46.38,46.34,46.37,41858.37728649983,24.3555,24.366,24.345,24.3608,41858.3773
2006-07-10 15:45:00,46.36,46.43,46.36,46.41,41746.156435865785,24.3555,24.3923,24.3555,24.3818,41746.1564
2006-07-10 15:50:00,46.41,46.49,46.39,46.47,95275.50218830658,24.3818,24.4238,24.3713,24.4133,95275.5022
2006-07-10 15:55:00,46.47,46.48,46.38,46.42,84838.96307934013,24.4133,24.4186,24.366,24.387,84838.9631
2006-07-11 09:30:00,46.29,46.42,46.25,46.3,64190.32656267534,24.3187,24.387,24.2977,24.324,64190.3266
2006-07-11 09:35:00,46.3,46.44,46.25,46.44,74739.08652227583,24.324,24.3975,24.2977,24.3975,74739.0865
2006-07-11 09:40:00,46.38,46.44,46.29,46.33,267197.8453596678,24.366,24.3975,24.3187,24.3398,267197.8454
2006-07-11 09:45:00,46.33,46.43,46.32,46.43,30860.733924363147,24.3398,24.3923,24.3345,24.3923,30860.7339
2006-07-11 09:50:00,46.43,46.43,46.3,46.38,33666.25519021434,24.3923,24.3923,24.324,24.366,33666.2552
2006-07-11 09:55:00,46.38,46.44,46.35,46.44,24239.703736954325,24.366,24.3975,24.3503,24.3975,24239.7037
2006-07-11 10:00:00,46.44,46.52,46.43,46.49,39613.96027381888,24.3975,24.4396,24.3923,24.4238,39613.9603
2006-07-11 10:05:00,46.48,46.48,46.42,46.42,45000.56110425317,24.4186,24.4186,24.387,24.387,45000.5611
2006-07-11 10:10:00,46.42,46.46,46.38,46.43,80574.57075524631,24.387,24.4081,24.366,24.3923,80574.5708
2006-07-11 10:15:00,46.39,46.44,46.39,46.44,26147.458197733136,24.3713,24.3975,24.3713,24.3975,26147.4582
2006-07-11 10:20:00,46.44,46.47,46.4,46.46,29401.86286612052,24.3975,24.4133,24.3765,24.4081,29401.8629
2006-07-11 10:25:00,46.44,46.44,46.36,46.42,58018.17977780271,24.3975,24.3975,24.3555,24.387,58018.1798
2006-07-11 10:30:00,46.4,46.4,46.27,46.29,34339.580294018626,24.3765,24.3765,24.3082,24.3187,34339.5803
2006-07-11 10:35:00,46.28,46.39,46.27,46.39,41297.27303332959,24.3135,24.3713,24.3082,24.3713,41297.273
2006-07-11 10:40:00,46.39,46.4,46.36,46.36,39501.73942318482,24.3713,24.3765,24.3555,24.3555,39501.7394
2006-07-11 10:45:00,46.36,46.37,46.33,46.34,14139.827179890022,24.3555,24.3608,24.3398,24.345,14139.8272
2006-07-11 10:50:00,46.34,46.34,46.14,46.14,29962.967119290763,24.345,24.345,24.2399,24.2399,29962.9671
2006-07-11 10:55:00,46.13,46.16,46.12,46.16,43317.24834474245,24.2347,24.2504,24.2294,24.2504,43317.2483
2006-07-11 11:00:00,46.16,46.16,46.06,46.06,17394.23184827741,24.2504,24.2504,24.1979,24.1979,17394.2318
2006-07-11 11:05:00,46.07,46.07,46.0,46.05,34002.917742116486,24.2032,24.2032,24.1664,24.1927,34002.9177
2006-07-11 11:10:00,46.05,46.08,46.03,46.04,17955.336101447647,24.1927,24.2084,24.1821,24.1874,17955.3361
2006-07-11 11:15:00,46.05,46.05,46.02,46.03,11334.305914038829,24.1927,24.1927,24.1769,24.1821,11334.3059
2006-07-11 11:20:00,46.03,46.07,46.0,46.03,26820.783301537424,24.1821,24.2032,24.1664,24.1821,26820.7833
2006-07-11 11:25:00,46.02,46.03,46.0,46.03,11670.96846594097,24.1769,24.1821,24.1664,24.1821,11670.9685
2006-07-11 11:30:00,46.04,46.04,45.98,45.99,10324.318258332398,24.1874,24.1874,24.1559,24.1611,10324.3183
2006-07-11 11:35:00,45.99,46.04,45.98,46.01,75300.19077544607,24.1611,24.1874,24.1559,24.1716,75300.1908
2006-07-11 11:40:00,46.03,46.07,46.0,46.05,12119.851868477162,24.1821,24.2032,24.1664,24.1927,12119.8519
2006-07-11 11:45:00,46.05,46.11,46.04,46.06,23341.93693188194,24.1927,24.2242,24.1874,24.1979,23341.9369
2006-07-11 11:50:00,46.06,46.06,46.02,46.03,17955.336101447647,24.1979,24.1979,24.1769,24.1821,17955.3361
2006-07-11 11:55:00,46.01,46.03,45.98,46.03,8977.668050723823,24.1716,24.1821,24.1559,24.1821,8977.6681
2006-07-11 12:00:00,46.02,46.03,46.0,46.02,8753.226349455728,24.1769,24.1821,24.1664,24.1769,8753.2263
2006-07-11 12:05:00,46.02,46.04,46.0,46.03,11670.96846594097,24.1769,24.1874,24.1664,24.1821,11670.9685
2006-07-11 12:10:00,46.02,46.11,46.02,46.11,15710.919088766692,24.1769,24.2242,24.1769,24.2242,15710.9191
2006-07-11 12:15:00,46.11,46.12,46.1,46.12,7855.459544383346,24.2242,24.2294,24.2189,24.2294,7855.4595
2006-07-11 12:20:00,46.13,46.18,46.13,46.17,13915.385478621927,24.2347,24.261,24.2347,24.2557,13915.3855
2006-07-11 12:25:00,46.16,46.16,46.12,46.14,5835.484232970485,24.2504,24.2504,24.2294,24.2399,5835.4842
2006-07-11 12:30:00,46.14,46.19,46.14,46.19,13017.618673549545,24.2399,24.2662,24.2399,24.2662,13017.6187
2006-07-11 12:35:00,46.18,46.19,46.16,46.19,5835.484232970485,24.261,24.2662,24.2504,24.2662,5835.4842
2006-07-11 12:40:00,46.19,46.19,46.15,46.18,10099.876557064305,24.2662,24.2662,24.2452,24.261,10099.8766
2006-07-11 12:45:00,46.18,46.2,46.18,46.19,6284.367635506676,24.261,24.2715,24.261,24.2662,6284.3676
2006-07-11 12:50:00,46.19,46.19,46.16,46.18,8865.447200089777,24.2662,24.2662,24.2504,24.261,8865.4472
2006-07-11 12:55:00,46.16,46.17,46.15,46.16,4376.613174727864,24.2504,24.2557,24.2452,24.2504,4376.6132
2006-07-11 13:00:00,46.16,46.16,46.11,46.11,15935.360790034789,24.2504,24.2504,24.2242,24.2242,15935.3608
2006-07-11 13:05:00,46.11,46.14,46.09,46.11,15486.477387498597,24.2242,24.2399,24.2137,24.2242,15486.4774
2006-07-11 13:10:00,46.12,46.13,46.08,46.12,9202.10975199192,24.2294,24.2347,24.2084,24.2294,9202.1098
2006-07-11 13:15:00,46.11,46.17,46.11,46.17,9987.655706430254,24.2242,24.2557,24.2242,24.2557,9987.6557
2006-07-11 13:20:00,46.17,46.19,46.13,46.13,10660.98081023454,24.2557,24.2662,24.2347,24.2347,10660.9808
2006-07-11 13:25:00,46.15,46.15,46.12,46.14,7743.238693749298,24.2452,24.2452,24.2294,24.2399,7743.2387
2006-07-11 13:30:00,46.14,46.15,46.12,46.15,14588.710582426214,24.2399,24.2452,24.2294,24.2452,14588.7106
2006-07-11 13:35:00,46.16,46.18,46.14,46.14,21434.18247110313,24.2504,24.261,24.2399,24.2399,21434.1825
2006-07-11 13:40:00,46.15,46.16,46.12,46.14,10212.09740769835,24.2452,24.2504,24.2294,24.2399,10212.0974
2006-07-11 13:45:00,46.15,46.2,46.15,46.19,9202.10975199192,24.2452,24.2715,24.2452,24.2662,9202.1098
2006-07-11 13:50:00,46.19,46.23,46.19,46.22,14476.489731792166,24.2662,24.2872,24.2662,24.282,14476.4897
2006-07-11 13:55:00,46.23,46.28,46.23,46.28,10660.98081023454,24.2872,24.3135,24.2872,24.3135,10660.9808
2006-07-11 14:00:00,46.27,46.3,46.27,46.27,8304.342946919538,24.3082,24.324,24.3082,24.3082,8304.3429
2006-07-11 14:05:00,46.27,46.36,46.27,46.36,22219.728425541463,24.3082,24.3555,24.3082,24.3555,22219.7284
2006-07-11 14:10:00,46.36,46.4,46.34,46.4,16159.802491302884,24.3555,24.3765,24.345,24.3765,16159.8025
2006-07-11 14:15:00,46.4,46.45,46.36,46.37,24351.92458758837,24.3765,24.4028,24.3555,24.3608,24351.9246
2006-07-11 14:20:00,46.36,46.43,46.36,46.41,11558.747615306924,24.3555,24.3923,24.3555,24.3818,11558.7476
2006-07-11 14:25:00,46.39,46.4,46.35,46.36,21321.961620469083,24.3713,24.3765,24.3503,24.3555,21321.9616
2006-07-11 14:30:00,46.34,46.37,46.33,46.36,9426.551453260015,24.345,24.3608,24.3398,24.3555,9426.5515
2006-07-11 14:35:00,46.37,46.37,46.35,46.37,9202.10975199192,24.3608,24.3608,24.3503,24.3608,9202.1098
2006-07-11 14:40:00,46.35,46.36,46.3,46.35,22556.390977443607,24.3503,24.3555,24.324,24.3503,22556.391
2006-07-11 14:45:00,46.36,46.4,46.35,46.39,18628.66120525193,24.3555,24.3765,24.3503,24.3713,18628.6612
2006-07-11 14:50:00,46.39,46.4,46.37,46.39,17394.23184827741,24.3713,24.3765,24.3608,24.3713,17394.2318
2006-07-11 14:55:00,46.38,46.43,46.38,46.39,11446.526764672875,24.366,24.3923,24.366,24.3713,11446.5268
2006-07-11 15:00:00,46.39,46.4,46.37,46.38,16159.802491302884,24.3713,24.3765,24.3608,24.366,16159.8025
2006-07-11 15:05:00,46.36,46.44,46.36,46.42,23678.599483784084,24.3555,24.3975,24.3555,24.387,23678.5995
2006-07-11 15:10:00,46.42,46.55,46.4,46.53,42419.48153967007,24.387,24.4553,24.3765,24.4448,42419.4815
2006-07-11 15:15:00,46.52,46.53,46.48,46.5,52519.35809673437,24.4396,24.4448,24.4186,24.4291,52519.3581
2006-07-11 15:20:00,46.51,46.56,46.5,46.55,43653.91089664459,24.4343,24.4606,24.4291,24.4553,43653.9109
2006-07-11 15:25:00,46.55,46.55,46.48,46.49,9875.434855796206,24.4553,24.4553,24.4186,24.4238,9875.4349
2006-07-11 15:30:00,46.47,46.56,46.47,46.54,23341.93693188194,24.4133,24.4606,24.4133,24.4501,23341.9369
2006-07-11 15:35:00,46.54,46.63,46.54,46.61,49489.39512961508,24.4501,24.4974,24.4501,24.4869,49489.3951
2006-07-11 15:40:00,46.6,46.6,46.56,46.6,24688.587139490515,24.4816,24.4816,24.4606,24.4816,24688.5871
2006-07-11 15:45:00,46.6,46.64,46.57,46.58,17282.01099764336,24.4816,24.5026,24.4658,24.4711,17282.011
2006-07-11 15:50:00,46.58,46.62,46.55,46.6,30524.071372461003,24.4711,24.4921,24.4553,24.4816,30524.0714
2006-07-11 15:55:00,46.6,46.61,46.57,46.6,26371.89989900124,24.4816,24.4869,24.4658,24.4816,26371.8999
2006-07-12 09:30:00,46.6,46.65,46.56,46.62,31870.72158006957,24.4816,24.5079,24.4606,24.4921,31870.7216
2006-07-12 09:35:00,46.62,46.63,46.47,46.5,11895.410167209067,24.4921,24.4974,24.4133,24.4291,11895.4102
2006-07-12 09:40:00,46.5,46.5,46.38,46.45,11558.747615306924,24.4291,24.4291,24.366,24.4028,11558.7476
2006-07-12 09:45:00,46.45,46.51,46.44,46.46,9426.551453260015,24.4028,24.4343,24.3975,24.4081,9426.5515
2006-07-12 09:50:00,46.47,46.47,46.34,46.38,13803.16462798788,24.4133,24.4133,24.345,24.366,13803.1646
2006-07-12 09:55:00,46.37,46.44,46.36,46.41,7406.576141847155,24.3608,24.3975,24.3555,24.3818,7406.5761
2006-07-12 10:00:00,46.4,46.4,46.36,46.39,5947.705083604534,24.3765,24.3765,24.3555,24.3713,5947.7051
2006-07-12 10:05:00,46.36,46.37,46.3,46.36,11783.18931657502,24.3555,24.3608,24.324,24.3555,11783.1893
2006-07-12 10:10:00,46.36,46.38,46.31,46.31,8079.901245651442,24.3555,24.366,24.3292,24.3292,8079.9012
2006-07-12 10:15:00,46.31,46.33,46.25,46.27,13354.281225451688,24.3292,24.3398,24.2977,24.3082,13354.2812
2006-07-12 10:20:00,46.26,46.27,46.19,46.21,19526.42801032432,24.303,24.3082,24.2662,24.2767,19526.428
2006-07-12 10:25:00,46.21,46.21,46.11,46.11,19301.98630905622,24.2767,24.2767,24.2242,24.2242,19301.9863
2006-07-12 10:30:00,46.11,46.11,46.02,46.02,27718.550106609808,24.2242,24.2242,24.1769,24.1769,27718.5501
2006-07-12 10:35:00,46.03,46.03,45.98,46.02,31197.396476265287,24.1821,24.1821,24.1559,24.1769,31197.3965
2006-07-12 10:40:00,46.02,46.09,46.01,46.09,17955.336101447647,24.1769,24.2137,24.1716,24.2137,17955.3361
2006-07-12 10:45:00,46.07,46.1,46.02,46.02,23790.82033441813,24.2032,24.2189,24.1769,24.1769,23790.8203
2006-07-12 10:50:00,46.01,46.01,45.97,45.97,16384.24419257098,24.1716,24.1716,24.1506,24.1506,16384.2442
2006-07-12 10:55:00,45.96,46.05,45.96,46.03,10885.422511502637,24.1454,24.1927,24.1454,24.1821,10885.4225
2006-07-12 11:00:00,46.01,46.06,46.01,46.04,23229.71608124789,24.1716,24.1979,24.1716,24.1874,23229.7161
2006-07-12 11:05:00,46.03,46.07,46.03,46.07,13803.16462798788,24.1821,24.2032,24.1821,24.2032,13803.1646
2006-07-12 11:10:00,46.07,46.07,46.03,46.05,4713.275726630008,24.2032,24.2032,24.1821,24.1927,4713.2757
2006-07-12 11:15:00,46.05,46.08,46.05,46.07,7294.355291213107,24.1927,24.2084,24.1927,24.2032,7294.3553
2006-07-12 11:20:00,46.08,46.11,46.06,46.06,13017.618673549545,24.2084,24.2242,24.1979,24.1979,13017.6187
2006-07-12 11:25:00,46.06,46.13,46.05,46.12,8192.12209628549,24.1979,24.2347,24.1927,24.2294,8192.1221
2006-07-12 11:30:00,46.11,46.11,46.07,46.09,8079.901245651442,24.2242,24.2242,24.2032,24.2137,8079.9012
2006-07-12 11:35:00,46.1,46.11,46.08,46.1,10212.09740769835,24.2189,24.2242,24.2084,24.2189,10212.0974
2006-07-12 11:40:00,46.11,46.11,46.09,46.09,11783.18931657502,24.2242,24.2242,24.2137,24.2137,11783.1893
2006-07-12 11:45:00,46.08,46.11,46.08,46.11,13242.06037481764,24.2084,24.2242,24.2084,24.2242,13242.0604
2006-07-12 11:50:00,46.1,46.16,46.1,46.14,11783.18931657502,24.2189,24.2504,24.2189,24.2399,11783.1893
2006-07-12 11:55:00,46.15,46.16,46.13,46.16,6396.588486140725,24.2452,24.2504,24.2347,24.2504,6396.5885
2006-07-12 12:00:00,46.14,46.16,46.12,46.13,14139.827179890022,24.2399,24.2504,24.2294,24.2347,14139.8272
2006-07-12 12:05:00,46.14,46.18,46.14,46.18,4601.05487599596,24.2399,24.261,24.2399,24.261,4601.0549
2006-07-12 12:10:00,46.15,46.17,46.11,46.14,12119.851868477162,24.2452,24.2557,24.2242,24.2399,12119.8519
2006-07-12 12:15:00,46.11,46.11,46.02,46.03,14588.710582426214,24.2242,24.2242,24.1769,24.1821,14588.7106
2006-07-12 12:20:00,46.02,46.03,45.94,45.95,15262.035686230502,24.1769,24.1821,24.1349,24.1401,15262.0357
2006-07-12 12:25:00,45.96,45.97,45.92,45.92,8865.447200089777,24.1454,24.1506,24.1244,24.1244,8865.4472
2006-07-12 12:30:00,45.94,45.96,45.92,45.95,25586.3539445629,24.1349,24.1454,24.1244,24.1401,25586.3539
2006-07-12 12:35:00,45.95,45.98,45.95,45.95,9202.10975199192,24.1401,24.1559,24.1401,24.1401,9202.1098
2006-07-12 12:40:00,45.95,45.99,45.94,45.94,6621.03018740882,24.1401,24.1611,24.1349,24.1349,6621.0302
2006-07-12 12:45:00,45.94,45.98,45.93,45.98,22219.728425541463,24.1349,24.1559,24.1296,24.1559,22219.7284
2006-07-12 12:50:00,45.98,46.01,45.95,45.99,11109.864212770732,24.1559,24.1716,24.1401,24.1611,11109.8642
2006-07-12 12:55:00,45.97,45.98,45.94,45.95,6845.471888676916,24.1506,24.1559,24.1349,24.1401,6845.4719
2006-07-12 13:00:00,45.94,45.95,45.8,45.82,21209.74076983504,24.1349,24.1401,24.0613,24.0718,21209.7408
2006-07-12 13:05:00,45.84,45.85,45.73,45.75,17282.01099764336,24.0823,24.0876,24.0245,24.035,17282.011
2006-07-12 13:10:00,45.79,45.83,45.77,45.82,22668.611828077657,24.0561,24.0771,24.0456,24.0718,22668.6118
2006-07-12 13:15:00,45.82,45.83,45.77,45.78,13915.385478621927,24.0718,24.0771,24.0456,24.0508,13915.3855
2006-07-12 13:20:00,45.78,45.78,45.75,45.75,29289.642015486475,24.0508,24.0508,24.035,24.035,29289.642
2006-07-12 13:25:00,45.78,45.78,45.7,45.75,34788.46369655482,24.0508,24.0508,24.0088,24.035,34788.4637
2006-07-12 13:30:00,45.76,45.78,45.7,45.77,12680.9561216474,24.0403,24.0508,24.0088,24.0456,12680.9561
2006-07-12 13:35:00,45.77,45.77,45.7,45.71,53866.00830434294,24.0456,24.0456,24.0088,24.014,53866.0083
2006-07-12 13:40:00,45.71,45.78,45.71,45.78,18404.21950398384,24.014,24.0508,24.014,24.0508,18404.2195
2006-07-12 13:45:00,45.76,45.78,45.74,45.78,19750.86971159241,24.0403,24.0508,24.0298,24.0508,19750.8697
2006-07-12 13:50:00,45.78,45.78,45.71,45.76,14925.373134328358,24.0508,24.0508,24.014,24.0403,14925.3731
2006-07-12 13:55:00,45.77,45.81,45.77,45.81,5947.705083604534,24.0456,24.0666,24.0456,24.0666,5947.7051
2006-07-12 14:00:00,45.79,45.84,45.79,45.82,20087.532263494555,24.0561,24.0823,24.0561,24.0718,20087.5323
2006-07-12 14:05:00,45.82,45.82,45.78,45.79,5274.379979800247,24.0718,24.0718,24.0508,24.0561,5274.38
2006-07-12 14:10:00,45.79,45.82,45.76,45.78,6733.251038042868,24.0561,24.0718,24.0403,24.0508,6733.251
2006-07-12 14:15:00,45.78,45.85,45.78,45.85,5498.821681068343,24.0508,24.0876,24.0508,24.0876,5498.8217
2006-07-12 14:20:00,45.85,45.85,45.78,45.78,7294.355291213107,24.0876,24.0876,24.0508,24.0508,7294.3553
2006-07-12 14:25:00,45.78,45.8,45.76,45.76,8192.12209628549,24.0508,24.0613,24.0403,24.0403,8192.1221
2006-07-12 14:30:00,45.79,45.83,45.74,45.76,16608.685893839076,24.0561,24.0771,24.0298,24.0403,16608.6859
2006-07-12 14:35:00,45.77,45.83,45.77,45.8,18179.777802715744,24.0456,24.0771,24.0456,24.0613,18179.7778
2006-07-12 14:40:00,45.82,45.82,45.75,45.76,25361.9122432948,24.0718,24.0718,24.035,24.0403,25361.9122
2006-07-12 14:45:00,45.77,45.78,45.72,45.76,25474.13309392885,24.0456,24.0508,24.0193,24.0403,25474.1331
2006-07-12 14:50:00,45.76,45.76,45.69,45.71,26371.89989900124,24.0403,24.0403,24.0035,24.014,26371.8999
2006-07-12 14:55:00,45.7,45.7,45.62,45.66,18179.777802715744,24.0088,24.0088,23.9668,23.9878,18179.7778
2006-07-12 15:00:00,45.64,45.69,45.62,45.68,133430.59140388283,23.9773,24.0035,23.9668,23.9983,133430.5914
2006-07-12 15:05:00,45.69,45.72,45.68,45.72,47693.86151947032,24.0035,24.0193,23.9983,24.0193,47693.8615
2006-07-12 15:10:00,45.72,45.74,45.7,45.7,29401.86286612052,24.0193,24.0298,24.0088,24.0088,29401.8629
2006-07-12 15:15:00,45.71,45.78,45.71,45.73,63853.6640107732,24.014,24.0508,24.014,24.0245,63853.664
2006-07-12 15:20:00,45.73,45.83,45.72,45.83,27494.10840534171,24.0245,24.0771,24.0193,24.0771,27494.1084
2006-07-12 15:25:00,45.83,45.9,45.83,45.87,26371.89989900124,24.0771,24.1139,24.0771,24.0981,26371.8999
2006-07-12 15:30:00,45.88,45.88,45.84,45.84,35349.56794972506,24.1033,24.1033,24.0823,24.0823,35349.5679
2006-07-12 15:35:00,45.85,45.85,45.81,45.82,20199.753114128605,24.0876,24.0876,24.0666,24.0718,20199.7531
2006-07-12 15:40:00,45.82,45.82,45.74,45.75,28055.21265851195,24.0718,24.0718,24.0298,24.035,28055.2127
2006-07-12 15:45:00,45.76,45.78,45.74,45.74,16159.802491302884,24.0403,24.0508,24.0298,24.0298,16159.8025
2006-07-12 15:50:00,45.75,45.82,45.75,45.82,92133.31837055324,24.035,24.0718,24.035,24.0718,92133.3184
2006-07-12 15:55:00,45.82,45.84,45.79,45.81,42868.36494220626,24.0718,24.0823,24.0561,24.0666,42868.3649
2006-07-13 09:30:00,45.4,45.56,45.28,45.47,98081.02345415778,23.8512,23.9352,23.7881,23.8879,98081.0235
2006-07-13 09:35:00,45.49,45.54,45.39,45.42,16272.02334193693,23.8985,23.9247,23.8459,23.8617,16272.0233
2006-07-13 09:40:00,45.44,45.45,45.27,45.27,15262.035686230502,23.8722,23.8774,23.7829,23.7829,15262.0357
2006-07-13 09:45:00,45.31,45.44,45.3,45.39,23566.37863315004,23.8039,23.8722,23.7986,23.8459,23566.3786
2006-07-13 09:50:00,45.38,45.46,45.34,45.46,23341.93693188194,23.8407,23.8827,23.8197,23.8827,23341.9369
2006-07-13 09:55:00,45.46,45.48,45.39,45.4,20311.97396476265,23.8827,23.8932,23.8459,23.8512,20311.974
2006-07-13 10:00:00,45.4,45.47,45.37,45.37,23117.495230613848,23.8512,23.8879,23.8354,23.8354,23117.4952
2006-07-13 10:05:00,45.38,45.41,45.36,45.39,21770.84502300528,23.8407,23.8564,23.8302,23.8459,21770.845
2006-07-13 10:10:00,45.39,45.42,45.38,45.38,8641.00549882168,23.8459,23.8617,23.8407,23.8407,8641.0055
2006-07-13 10:15:00,45.39,45.39,45.36,45.37,8528.784648187633,23.8459,23.8459,23.8302,23.8354,8528.7846
2006-07-13 10:20:00,45.36,45.36,45.29,45.31,10660.98081023454,23.8302,23.8302,23.7934,23.8039,10660.9808
2006-07-13 10:25:00,45.31,45.36,45.29,45.3,13129.839524183591,23.8039,23.8302,23.7934,23.7986,13129.8395
2006-07-13 10:30:00,45.31,45.42,45.31,45.37,20536.41566603075,23.8039,23.8617,23.8039,23.8354,20536.4157
2006-07-13 10:35:00,45.37,45.4,45.31,45.4,28391.87521041409,23.8354,23.8512,23.8039,23.8512,28391.8752
2006-07-13 10:40:00,45.4,45.47,45.4,45.45,33105.1509370441,23.8512,23.8879,23.8512,23.8774,33105.1509
2006-07-13 10:45:00,45.44,45.47,45.39,45.45,76197.95758051846,23.8722,23.8879,23.8459,23.8774,76197.9576
2006-07-13 10:50:00,45.44,45.46,45.37,45.38,11783.18931657502,23.8722,23.8827,23.8354,23.8407,11783.1893
2006-07-13 10:55:00,45.37,45.45,45.36,45.37,7855.459544383346,23.8354,23.8774,23.8302,23.8354,7855.4595
2006-07-13 11:00:00,45.36,45.39,45.32,45.38,17618.673549545503,23.8302,23.8459,23.8091,23.8407,17618.6735
2006-07-13 11:05:00,45.38,45.45,45.36,45.37,60599.25934238581,23.8407,23.8774,23.8302,23.8354,60599.2593
2006-07-13 11:10:00,45.36,45.4,45.33,45.37,16945.348445741216,23.8302,23.8512,23.8144,23.8354,16945.3484
2006-07-13 11:15:00,45.37,45.44,45.34,45.35,27494.10840534171,23.8354,23.8722,23.8197,23.8249,27494.1084
2006-07-13 11:20:00,45.34,45.42,45.29,45.4,98081.02345415778,23.8197,23.8617,23.7934,23.8512,98081.0235
2006-07-13 11:25:00,45.39,45.4,45.33,45.37,22219.728425541463,23.8459,23.8512,23.8144,23.8354,22219.7284
2006-07-13 11:30:00,45.37,45.43,45.31,45.37,51397.14959039389,23.8354,23.8669,23.8039,23.8354,51397.1496
2006-07-13 11:35:00,45.37,45.47,45.37,45.4,38828.414319380536,23.8354,23.8879,23.8354,23.8512,38828.4143
2006-07-13 11:40:00,45.39,45.4,45.34,45.36,30411.85052182696,23.8459,23.8512,23.8197,23.8302,30411.8505
2006-07-13 11:45:00,45.36,45.37,45.27,45.34,32207.38413197172,23.8302,23.8354,23.7829,23.8197,32207.3841
2006-07-13 11:50:00,45.32,45.42,45.32,45.37,31085.17562563124,23.8091,23.8617,23.8091,23.8354,31085.1756
2006-07-13 11:55:00,45.37,45.43,45.32,45.35,16945.348445741216,23.8354,23.8669,23.8091,23.8249,16945.3484
2006-07-13 12:00:00,45.36,45.44,45.33,45.33,17618.673549545503,23.8302,23.8722,23.8144,23.8144,17618.6735
2006-07-13 12:05:00,45.34,45.38,45.3,45.37,22331.94927617552,23.8197,23.8407,23.7986,23.8354,22331.9493
2006-07-13 12:10:00,45.33,45.38,45.29,45.29,12007.631017843114,23.8144,23.8407,23.7934,23.7934,12007.631
2006-07-13 12:15:00,45.29,45.31,45.24,45.27,26259.679048367187,23.7934,23.8039,23.7671,23.7829,26259.679
2006-07-13 12:20:00,45.26,45.29,45.23,45.28,34676.24284592077,23.7776,23.7934,23.7619,23.7881,34676.2428
2006-07-13 12:25:00,45.28,45.28,45.25,45.28,12007.631017843114,23.7881,23.7881,23.7724,23.7881,12007.631
2006-07-13 12:30:00,45.28,45.29,45.25,45.29,16384.24419257098,23.7881,23.7934,23.7724,23.7934,16384.2442
2006-07-13 12:35:00,45.29,45.29,45.26,45.28,13690.943777353832,23.7934,23.7934,23.7776,23.7881,13690.9438
2006-07-13 12:40:00,45.27,45.31,45.26,45.29,8528.784648187633,23.7829,23.8039,23.7776,23.7934,8528.7846
2006-07-13 12:45:00,45.29,45.31,45.22,45.24,15598.698238132643,23.7934,23.8039,23.7566,23.7671,15598.6982
2006-07-13 12:50:00,45.22,45.23,45.19,45.2,10436.539108966446,23.7566,23.7619,23.7408,23.7461,10436.5391
2006-07-13 12:55:00,45.19,45.24,45.19,45.21,13803.16462798788,23.7408,23.7671,23.7408,23.7514,13803.1646
2006-07-13 13:00:00,45.24,45.27,45.22,45.26,10885.422511502637,23.7671,23.7829,23.7566,23.7776,10885.4225
2006-07-13 13:05:00,45.25,45.25,45.11,45.12,18404.21950398384,23.7724,23.7724,23.6988,23.7041,18404.2195
2006-07-13 13:10:00,45.12,45.15,45.1,45.14,15598.698238132643,23.7041,23.7198,23.6936,23.7146,15598.6982
2006-07-13 13:15:00,45.13,45.15,45.11,45.13,14139.827179890022,23.7093,23.7198,23.6988,23.7093,14139.8272
2006-07-13 13:20:00,45.14,45.14,45.08,45.08,15935.360790034789,23.7146,23.7146,23.6831,23.6831,15935.3608
2006-07-13 13:25:00,45.08,45.09,45.04,45.05,16720.906744473123,23.6831,23.6883,23.662,23.6673,16720.9067
2006-07-13 13:30:00,45.04,45.07,45.02,45.06,20199.753114128605,23.662,23.6778,23.6515,23.6726,20199.7531
2006-07-13 13:35:00,45.07,45.1,45.03,45.04,10212.09740769835,23.6778,23.6936,23.6568,23.662,10212.0974
2006-07-13 13:40:00,45.02,45.06,45.0,45.04,14813.15228369431,23.6515,23.6726,23.641,23.662,14813.1523
2006-07-13 13:45:00,45.04,45.14,45.04,45.08,21321.961620469083,23.662,23.7146,23.662,23.6831,21321.9616
2006-07-13 13:50:00,45.06,45.11,45.04,45.08,29514.08371675457,23.6726,23.6988,23.662,23.6831,29514.0837
2006-07-13 13:55:00,45.08,45.12,45.08,45.1,23117.495230613848,23.6831,23.7041,23.6831,23.6936,23117.4952
2006-07-13 14:00:00,45.1,45.14,45.09,45.13,23790.82033441813,23.6936,23.7146,23.6883,23.7093,23790.8203
2006-07-13 14:05:00,45.13,45.18,45.13,45.17,45786.1070586915,23.7093,23.7356,23.7093,23.7303,45786.1071
2006-07-13 14:10:00,45.17,45.21,45.16,45.2,64751.43081584558,23.7303,23.7514,23.7251,23.7461,64751.4308
2006-07-13 14:15:00,45.21,45.21,45.16,45.16,18291.99865334979,23.7514,23.7514,23.7251,23.7251,18291.9987
2006-07-13 14:20:00,45.17,45.18,45.12,45.14,11670.96846594097,23.7303,23.7356,23.7041,23.7146,11670.9685
2006-07-13 14:25:00,45.13,45.13,45.07,45.08,11783.18931657502,23.7093,23.7093,23.6778,23.6831,11783.1893
2006-07-13 14:30:00,45.09,45.09,45.02,45.03,25474.13309392885,23.6883,23.6883,23.6515,23.6568,25474.1331
2006-07-13 14:35:00,45.01,45.05,44.96,45.03,22331.94927617552,23.6463,23.6673,23.62,23.6568,22331.9493
2006-07-13 14:40:00,45.03,45.03,44.98,44.98,11109.864212770732,23.6568,23.6568,23.6305,23.6305,11109.8642
2006-07-13 14:45:00,44.94,44.98,44.94,44.98,20873.078217932893,23.6095,23.6305,23.6095,23.6305,20873.0782
2006-07-13 14:50:00,44.96,44.96,44.91,44.93,22668.611828077657,23.62,23.62,23.5937,23.6043,22668.6118
2006-07-13 14:55:00,44.92,44.95,44.91,44.95,34900.68454718887,23.599,23.6148,23.5937,23.6148,34900.6845
2006-07-13 15:00:00,44.94,44.94,44.8,44.85,29177.42116485243,23.6095,23.6095,23.536,23.5622,29177.4212
2006-07-13 15:05:00,44.85,44.86,44.79,44.81,21770.84502300528,23.5622,23.5675,23.5307,23.5412,21770.845
2006-07-13 15:10:00,44.83,44.83,44.77,44.8,29626.30456738862,23.5517,23.5517,23.5202,23.536,29626.3046
2006-07-13 15:15:00,44.79,44.81,44.75,44.8,15037.593984962405,23.5307,23.5412,23.5097,23.536,15037.594
2006-07-13 15:20:00,44.8,44.8,44.73,44.74,15823.13993940074,23.536,23.536,23.4992,23.5044,15823.1399
2006-07-13 15:25:00,44.75,44.81,44.75,44.81,16833.12759510717,23.5097,23.5412,23.5097,23.5412,16833.1276
2006-07-13 15:30:00,44.8,44.88,44.78,44.86,43092.80664347435,23.536,23.578,23.5255,23.5675,43092.8066
2006-07-13 15:35:00,44.87,44.88,44.79,44.8,28391.87521041409,23.5727,23.578,23.5307,23.536,28391.8752
2006-07-13 15:40:00,44.79,44.86,44.79,44.85,38828.414319380536,23.5307,23.5675,23.5307,23.5622,38828.4143
2006-07-13 15:45:00,44.86,44.88,44.85,44.87,18965.32375715408,23.5675,23.578,23.5622,23.5727,18965.3238
2006-07-13 15:50:00,44.88,44.95,44.88,44.89,45786.1070586915,23.578,23.6148,23.578,23.5832,45786.1071
2006-07-13 15:55:00,44.88,44.9,44.82,44.83,65088.09336774772,23.578,23.5885,23.5465,23.5517,65088.0934
2006-07-14 09:30:00,44.73,44.77,44.53,44.55,45898.32790932555,23.4992,23.5202,23.3941,23.4046,45898.3279
2006-07-14 09:35:00,44.56,44.64,44.54,44.63,35012.90539782291,23.4099,23.4519,23.3994,23.4467,35012.9054
2006-07-14 09:40:00,44.63,44.69,44.58,44.61,32656.26753450791,23.4467,23.4782,23.4204,23.4361,32656.2675
2006-07-14 09:45:00,44.61,44.66,44.53,44.54,35798.45135226125,23.4361,23.4624,23.3941,23.3994,35798.4514
2006-07-14 09:50:00,44.53,44.61,44.49,44.57,23229.71608124789,23.3941,23.4361,23.3731,23.4151,23229.7161
2006-07-14 09:55:00,44.54,44.63,44.51,44.63,19638.648860958365,23.3994,23.4467,23.3836,23.4467,19638.6489
2006-07-14 10:00:00,44.56,44.72,44.56,44.68,42307.26068903602,23.4099,23.4939,23.4099,23.4729,42307.2607
2006-07-14 10:05:00,44.69,44.72,44.55,44.61,68679.16058803725,23.4782,23.4939,23.4046,23.4361,68679.1606
2006-07-14 10:10:00,44.6,44.65,44.58,44.65,16833.12759510717,23.4309,23.4572,23.4204,23.4572,16833.1276
2006-07-14 10:15:00,44.66,44.74,44.64,44.64,12905.397822915496,23.4624,23.5044,23.4519,23.4519,12905.3978
2006-07-14 10:20:00,44.64,44.77,44.64,44.71,30411.85052182696,23.4519,23.5202,23.4519,23.4887,30411.8505
2006-07-14 10:25:00,44.71,44.72,44.59,44.7,22893.05352934575,23.4887,23.4939,23.4256,23.4834,22893.0535
2006-07-14 10:30:00,44.67,44.68,44.61,44.65,11783.18931657502,23.4677,23.4729,23.4361,23.4572,11783.1893
2006-07-14 10:35:00,44.65,44.72,44.64,44.67,12905.397822915496,23.4572,23.4939,23.4519,23.4677,12905.3978
2006-07-14 10:40:00,44.65,44.76,44.65,44.73,9763.21400516216,23.4572,23.5149,23.4572,23.4992,9763.214
2006-07-14 10:45:00,44.76,44.76,44.69,44.72,6396.588486140725,23.5149,23.5149,23.4782,23.4939,6396.5885
2006-07-14 10:50:00,44.7,44.71,44.6,44.61,8753.226349455728,23.4834,23.4887,23.4309,23.4361,8753.2263
2006-07-14 10:55:00,44.6,44.61,44.56,44.58,14252.04803052407,23.4309,23.4361,23.4099,23.4204,14252.048
2006-07-14 11:00:00,44.58,44.61,44.38,44.38,35349.56794972506,23.4204,23.4361,23.3153,23.3153,35349.5679
2006-07-14 11:05:00,44.38,44.5,44.37,44.48,12905.397822915496,23.3153,23.3784,23.3101,23.3678,12905.3978
2006-07-14 11:10:00,44.49,44.5,44.44,44.45,8641.00549882168,23.3731,23.3784,23.3468,23.3521,8641.0055
2006-07-14 11:15:00,44.44,44.47,44.39,44.42,12007.631017843114,23.3468,23.3626,23.3206,23.3363,12007.631
2006-07-14 11:20:00,44.41,44.53,44.4,44.53,15823.13993940074,23.3311,23.3941,23.3258,23.3941,15823.1399
2006-07-14 11:25:00,44.52,44.52,44.36,44.36,13129.839524183591,23.3889,23.3889,23.3048,23.3048,13129.8395
2006-07-14 11:30:00,44.36,44.39,44.19,44.27,33441.813488946245,23.3048,23.3206,23.2155,23.2575,33441.8135
2006-07-14 11:35:00,44.24,44.32,44.23,44.23,14700.93143306026,23.2418,23.2838,23.2365,23.2365,14700.9314
2006-07-14 11:40:00,44.23,44.35,44.23,44.35,12232.072719111213,23.2365,23.2996,23.2365,23.2996,12232.0727
2006-07-14 11:45:00,44.31,44.31,44.23,44.23,15262.035686230502,23.2785,23.2785,23.2365,23.2365,15262.0357
2006-07-14 11:50:00,44.22,44.25,44.21,44.24,18740.882055885984,23.2313,23.247,23.226,23.2418,18740.8821
2006-07-14 11:55:00,44.27,44.36,44.23,44.33,11109.864212770732,23.2575,23.3048,23.2365,23.289,11109.8642
2006-07-14 12:00:00,44.35,44.36,44.31,44.31,13242.06037481764,23.2996,23.3048,23.2785,23.2785,13242.0604
2006-07-14 12:05:00,44.3,44.32,44.26,44.31,9875.434855796206,23.2733,23.2838,23.2523,23.2785,9875.4349
2006-07-14 12:10:00,44.28,44.29,44.23,44.26,11222.08506340478,23.2628,23.268,23.2365,23.2523,11222.0851
2006-07-14 12:15:00,44.26,44.28,44.23,44.28,6845.471888676916,23.2523,23.2628,23.2365,23.2628,6845.4719
2006-07-14 12:20:00,44.29,44.29,44.2,44.25,15149.814835596451,23.268,23.268,23.2207,23.247,15149.8148
2006-07-14 12:25:00,44.25,44.25,44.16,44.21,8977.668050723823,23.247,23.247,23.1997,23.226,8977.6681
2006-07-14 12:30:00,44.21,44.25,44.2,44.23,8753.226349455728,23.226,23.247,23.2207,23.2365,8753.2263
2006-07-14 12:35:00,44.23,44.32,44.23,44.32,13803.16462798788,23.2365,23.2838,23.2365,23.2838,13803.1646
2006-07-14 12:40:00,44.31,44.4,44.29,44.38,17282.01099764336,23.2785,23.3258,23.268,23.3153,17282.011
2006-07-14 12:45:00,44.37,44.42,44.31,44.32,16159.802491302884,23.3101,23.3363,23.2785,23.2838,16159.8025
2006-07-14 12:50:00,44.32,44.34,44.31,44.31,5049.938278532151,23.2838,23.2943,23.2785,23.2785,5049.9383
2006-07-14 12:55:00,44.31,44.35,44.31,44.35,6396.588486140725,23.2785,23.2996,23.2785,23.2996,6396.5885
2006-07-14 13:00:00,44.35,44.36,44.32,44.32,4825.496577264055,23.2996,23.3048,23.2838,23.2838,4825.4966
2006-07-14 13:05:00,44.32,44.33,44.26,44.27,8416.563797553585,23.2838,23.289,23.2523,23.2575,8416.5638
2006-07-14 13:10:00,44.3,44.31,44.27,44.31,8416.563797553585,23.2733,23.2785,23.2575,23.2785,8416.5638
2006-07-14 13:15:00,44.31,44.35,44.31,44.34,2244.417012680956,23.2785,23.2996,23.2785,23.2943,2244.417
2006-07-14 13:20:00,44.35,44.42,44.29,44.4,13017.618673549545,23.2996,23.3363,23.268,23.3258,13017.6187
2006-07-14 13:25:00,44.39,44.44,44.37,44.39,8304.342946919538,23.3206,23.3468,23.3101,23.3206,8304.3429
2006-07-14 13:30:00,44.4,44.41,44.35,44.39,17618.673549545503,23.3258,23.3311,23.2996,23.3206,17618.6735
2006-07-14 13:35:00,44.39,44.51,44.39,44.5,32768.48838514196,23.3206,23.3836,23.3206,23.3784,32768.4884
2006-07-14 13:40:00,44.48,44.48,44.36,44.4,8304.342946919538,23.3678,23.3678,23.3048,23.3258,8304.3429
2006-07-14 13:45:00,44.39,44.44,44.39,44.4,21995.28672427337,23.3206,23.3468,23.3206,23.3258,21995.2867
2006-07-14 13:50:00,44.39,44.47,44.39,44.47,7967.6803950173935,23.3206,23.3626,23.3206,23.3626,7967.6804
2006-07-14 13:55:00,44.44,44.54,44.44,44.44,15486.477387498597,23.3468,23.3994,23.3468,23.3468,15486.4774
2006-07-14 14:00:00,44.4,44.44,44.39,44.41,11109.864212770732,23.3258,23.3468,23.3206,23.3311,11109.8642
2006-07-14 14:05:00,44.41,44.5,44.4,44.47,25923.016496465043,23.3311,23.3784,23.3258,23.3626,25923.0165
2006-07-14 14:10:00,44.47,44.53,44.44,44.47,39613.96027381888,23.3626,23.3941,23.3468,23.3626,39613.9603
2006-07-14 14:15:00,44.47,44.55,44.44,44.52,25249.69139266076,23.3626,23.4046,23.3468,23.3889,25249.6914
2006-07-14 14:20:00,44.51,44.51,44.43,44.45,11109.864212770732,23.3836,23.3836,23.3416,23.3521,11109.8642
2006-07-14 14:25:00,44.44,44.49,44.39,44.44,17057.569296375266,23.3468,23.3731,23.3206,23.3468,17057.5693
2006-07-14 14:30:00,44.45,44.54,44.43,44.47,38491.7517674784,23.3521,23.3994,23.3416,23.3626,38491.7518
2006-07-14 14:35:00,44.47,44.51,44.47,44.5,18291.99865334979,23.3626,23.3836,23.3626,23.3784,18291.9987
2006-07-14 14:40:00,44.49,44.5,44.45,44.47,33329.5926383122,23.3731,23.3784,23.3521,23.3626,33329.5926
2006-07-14 14:45:00,44.47,44.5,44.45,44.49,16496.465043205026,23.3626,23.3784,23.3521,23.3731,16496.465
2006-07-14 14:50:00,44.5,44.55,44.47,44.48,27606.32925597576,23.3784,23.4046,23.3626,23.3678,27606.3293
2006-07-14 14:55:00,44.48,44.5,44.46,44.5,23790.82033441813,23.3678,23.3784,23.3573,23.3784,23790.8203
2006-07-14 15:00:00,44.5,44.57,44.5,44.51,18404.21950398384,23.3784,23.4151,23.3784,23.3836,18404.2195
2006-07-14 15:05:00,44.53,44.57,44.51,44.55,12793.17697228145,23.3941,23.4151,23.3836,23.4046,12793.177
2006-07-14 15:10:00,44.52,44.55,44.5,44.54,24913.02884075861,23.3889,23.4046,23.3784,23.3994,24913.0288
2006-07-14 15:15:00,44.53,44.53,44.47,44.52,12793.17697228145,23.3941,23.3941,23.3626,23.3889,12793.177
2006-07-14 15:20:00,44.52,44.56,44.48,44.49,11895.410167209067,23.3889,23.4099,23.3678,23.3731,11895.4102
2006-07-14 15:25:00,44.47,44.53,44.47,44.52,16945.348445741216,23.3626,23.3941,23.3626,23.3889,16945.3484
2006-07-14 15:30:00,44.52,44.55,44.49,44.51,24688.587139490515,23.3889,23.4046,23.3731,23.3836,24688.5871
2006-07-14 15:35:00,44.48,44.56,44.47,44.56,24239.703736954325,23.3678,23.4099,23.3626,23.4099,24239.7037
2006-07-14 15:40:00,44.56,44.59,44.53,44.53,28728.53776231624,23.4099,23.4256,23.3941,23.3941,28728.5378
2006-07-14 15:45:00,44.56,44.64,44.56,44.62,21995.28672427337,23.4099,23.4519,23.4099,23.4414,21995.2867
2006-07-14 15:50:00,44.64,44.65,44.58,44.62,37032.880709235775,23.4519,23.4572,23.4204,23.4414,37032.8807
2006-07-14 15:55:00,44.62,44.67,44.56,44.56,51172.7078891258,23.4414,23.4677,23.4099,23.4099,51172.7079
2006-07-17 09:30:00,44.59,44.59,44.47,44.5,39389.518572550776,23.4256,23.4256,23.3626,23.3784,39389.5186
2006-07-17 09:35:00,44.49,44.6,44.47,44.49,45225.00280552126,23.3731,23.4309,23.3626,23.3731,45225.0028
2006-07-17 09:40:00,44.49,44.63,44.47,44.59,41970.59813713388,23.3731,23.4467,23.3626,23.4256,41970.5981
2006-07-17 09:45:00,44.57,44.66,44.57,44.64,62619.234653798674,23.4151,23.4624,23.4151,23.4519,62619.2347
2006-07-17 09:50:00,44.64,44.67,44.63,44.64,55885.9836157558,23.4519,23.4677,23.4467,23.4519,55885.9836
2006-07-17 09:55:00,44.64,44.64,44.56,44.61,28616.31691168219,23.4519,23.4519,23.4099,23.4361,28616.3169
2006-07-17 10:00:00,44.61,44.61,44.54,44.6,16496.465043205026,23.4361,23.4361,23.3994,23.4309,16496.465
2006-07-17 10:05:00,44.6,44.62,44.55,44.56,22219.728425541463,23.4309,23.4414,23.4046,23.4099,22219.7284
2006-07-17 10:10:00,44.56,44.64,44.55,44.64,27381.887554707664,23.4099,23.4519,23.4046,23.4519,27381.8876
2006-07-17 10:15:00,44.64,44.69,44.64,44.65,26371.89989900124,23.4519,23.4782,23.4519,23.4572,26371.8999
2006-07-17 10:20:00,44.66,44.7,44.59,44.6,16272.02334193693,23.4624,23.4834,23.4256,23.4309,16272.0233
2006-07-17 10:25:00,44.61,44.66,44.48,44.54,31085.17562563124,23.4361,23.4624,23.3678,23.3994,31085.1756
2006-07-17 10:30:00,44.48,44.52,44.41,44.45,17955.336101447647,23.3678,23.3889,23.3311,23.3521,17955.3361
2006-07-17 10:35:00,44.47,44.47,44.36,44.36,12232.072719111213,23.3626,23.3626,23.3048,23.3048,12232.0727
2006-07-17 10:40:00,44.39,44.44,44.36,44.42,29514.08371675457,23.3206,23.3468,23.3048,23.3363,29514.0837
2006-07-17 10:45:00,44.42,44.48,44.39,44.47,38155.08921557625,23.3363,23.3678,23.3206,23.3626,38155.0892
2006-07-17 10:50:00,44.47,44.47,44.41,44.43,19414.207159690268,23.3626,23.3626,23.3311,23.3416,19414.2072
2006-07-17 10:55:00,44.42,44.52,44.42,44.52,47581.64066883627,23.3363,23.3889,23.3363,23.3889,47581.6407
2006-07-17 11:00:00,44.52,44.57,44.47,44.53,32544.04668387386,23.3889,23.4151,23.3626,23.3941,32544.0467
2006-07-17 11:05:00,44.55,44.58,44.51,44.56,37818.42666367411,23.4046,23.4204,23.3836,23.4099,37818.4267
2006-07-17 11:10:00,44.56,44.66,44.56,44.65,14588.710582426214,23.4099,23.4624,23.4099,23.4572,14588.7106
2006-07-17 11:15:00,44.65,44.67,44.64,44.67,24913.02884075861,23.4572,23.4677,23.4519,23.4677,24913.0288
2006-07-17 11:20:00,44.67,44.67,44.58,44.58,17955.336101447647,23.4677,23.4677,23.4204,23.4204,17955.3361
2006-07-17 11:25:00,44.56,44.61,44.54,44.6,25474.13309392885,23.4099,23.4361,23.3994,23.4309,25474.1331
2006-07-17 11:30:00,44.61,44.71,44.56,44.69,28504.09606104814,23.4361,23.4887,23.4099,23.4782,28504.0961
2006-07-17 11:35:00,44.69,44.69,44.62,44.65,18291.99865334979,23.4782,23.4782,23.4414,23.4572,18291.9987
2006-07-17 11:40:00,44.66,44.72,44.65,44.72,35910.67220289529,23.4624,23.4939,23.4572,23.4939,35910.6722
2006-07-17 11:45:00,44.72,44.75,44.72,44.75,18740.882055885984,23.4939,23.5097,23.4939,23.5097,18740.8821
2006-07-17 11:50:00,44.76,44.77,44.72,44.72,32992.93008641005,23.5149,23.5202,23.4939,23.4939,32992.9301
2006-07-17 11:55:00,44.72,44.72,44.66,44.7,19638.648860958365,23.4939,23.4939,23.4624,23.4834,19638.6489
2006-07-17 12:00:00,44.7,44.75,44.68,44.71,26708.562450903377,23.4834,23.5097,23.4729,23.4887,26708.5625
2006-07-17 12:05:00,44.71,44.72,44.7,44.71,6621.03018740882,23.4887,23.4939,23.4834,23.4887,6621.0302
2006-07-17 12:10:00,44.68,44.68,44.58,44.58,18740.882055885984,23.4729,23.4729,23.4204,23.4204,18740.8821
2006-07-17 12:15:00,44.59,44.68,44.59,44.68,11670.96846594097,23.4256,23.4729,23.4256,23.4729,11670.9685
2006-07-17 12:20:00,44.67,44.72,44.61,44.62,11334.305914038829,23.4677,23.4939,23.4361,23.4414,11334.3059
2006-07-17 12:25:00,44.61,44.65,44.6,44.63,9987.655706430254,23.4361,23.4572,23.4309,23.4467,9987.6557
2006-07-17 12:30:00,44.65,44.7,44.64,44.69,9314.330602625969,23.4572,23.4834,23.4519,23.4782,9314.3306
2006-07-17 12:35:00,44.69,44.69,44.63,44.69,9202.10975199192,23.4782,23.4782,23.4467,23.4782,9202.1098
2006-07-17 12:40:00,44.68,44.73,44.67,44.7,14925.373134328358,23.4729,23.4992,23.4677,23.4834,14925.3731
2006-07-17 12:45:00,44.71,44.72,44.61,44.64,10885.422511502637,23.4887,23.4939,23.4361,23.4519,10885.4225
2006-07-17 12:50:00,44.64,44.66,44.62,44.66,6396.588486140725,23.4519,23.4624,23.4414,23.4624,6396.5885
2006-07-17 12:55:00,44.64,44.7,44.63,44.65,10660.98081023454,23.4519,23.4834,23.4467,23.4572,10660.9808
2006-07-17 13:00:00,44.65,44.65,44.61,44.64,6733.251038042868,23.4572,23.4572,23.4361,23.4519,6733.251
2006-07-17 13:05:00,44.63,44.64,44.6,44.63,3591.06722028953,23.4467,23.4519,23.4309,23.4467,3591.0672
2006-07-17 13:10:00,44.63,44.69,44.63,44.64,15486.477387498597,23.4467,23.4782,23.4467,23.4519,15486.4774
2006-07-17 13:15:00,44.64,44.8,44.64,44.78,14476.489731792166,23.4519,23.536,23.4519,23.5255,14476.4897
2006-07-17 13:20:00,44.8,44.81,44.72,44.76,27381.887554707664,23.536,23.5412,23.4939,23.5149,27381.8876
2006-07-17 13:25:00,44.76,44.79,44.73,44.78,23005.2743799798,23.5149,23.5307,23.4992,23.5255,23005.2744
2006-07-17 13:30:00,44.79,44.79,44.75,44.78,13578.722926719784,23.5307,23.5307,23.5097,23.5255,13578.7229
2006-07-17 13:35:00,44.78,44.78,44.72,44.72,14027.606329255976,23.5255,23.5255,23.4939,23.4939,14027.6063
2006-07-17 13:40:00,44.71,44.79,44.71,44.79,11446.526764672875,23.4887,23.5307,23.4887,23.5307,11446.5268
2006-07-17 13:45:00,44.78,44.79,44.73,44.77,7182.13444057906,23.5255,23.5307,23.4992,23.5202,7182.1344
2006-07-17 13:50:00,44.77,44.77,44.74,44.77,3029.9629671192906,23.5202,23.5202,23.5044,23.5202,3029.963
2006-07-17 13:55:00,44.77,44.79,44.76,44.79,11783.18931657502,23.5202,23.5307,23.5149,23.5307,11783.1893
2006-07-17 14:00:00,44.8,44.82,44.8,44.81,13466.502076085735,23.536,23.5465,23.536,23.5412,13466.5021
2006-07-17 14:05:00,44.82,44.83,44.78,44.78,9426.551453260015,23.5465,23.5517,23.5255,23.5255,9426.5515
2006-07-17 14:10:00,44.79,44.79,44.72,44.75,35461.78880035911,23.5307,23.5307,23.4939,23.5097,35461.7888
2006-07-17 14:15:00,44.75,44.8,44.74,44.8,19189.76545842217,23.5097,23.536,23.5044,23.536,19189.7655
2006-07-17 14:20:00,44.8,44.8,44.76,44.78,9426.551453260015,23.536,23.536,23.5149,23.5255,9426.5515
2006-07-17 14:25:00,44.76,44.85,44.76,44.85,11334.305914038829,23.5149,23.5622,23.5149,23.5622,11334.3059
2006-07-17 14:30:00,44.84,44.87,44.82,44.84,12119.851868477162,23.557,23.5727,23.5465,23.557,12119.8519
2006-07-17 14:35:00,44.86,44.86,44.8,44.83,9650.99315452811,23.5675,23.5675,23.536,23.5517,9650.9932
2006-07-17 14:40:00,44.84,44.84,44.74,44.77,17169.790147009313,23.557,23.557,23.5044,23.5202,17169.7901
2006-07-17 14:45:00,44.74,44.78,44.74,44.76,13690.943777353832,23.5044,23.5255,23.5044,23.5149,13690.9438
2006-07-17 14:50:00,44.74,44.76,44.72,44.75,16047.581640668835,23.5044,23.5149,23.4939,23.5097,16047.5816
2006-07-17 14:55:00,44.74,44.76,44.72,44.73,12007.631017843114,23.5044,23.5149,23.4939,23.4992,12007.631
2006-07-17 15:00:00,44.72,44.76,44.7,44.75,17169.790147009313,23.4939,23.5149,23.4834,23.5097,17169.7901
2006-07-17 15:05:00,44.74,44.74,44.64,44.64,17506.452698911457,23.5044,23.5044,23.4519,23.4519,17506.4527
2006-07-17 15:10:00,44.65,44.66,44.61,44.62,33329.5926383122,23.4572,23.4624,23.4361,23.4414,33329.5926
2006-07-17 15:15:00,44.63,44.64,44.59,44.62,23454.15778251599,23.4467,23.4519,23.4256,23.4414,23454.1578
2006-07-17 15:20:00,44.62,44.63,44.59,44.6,13242.06037481764,23.4414,23.4467,23.4256,23.4309,13242.0604
2006-07-17 15:25:00,44.59,44.64,44.59,44.59,14813.15228369431,23.4256,23.4519,23.4256,23.4256,14813.1523
2006-07-17 15:30:00,44.59,44.61,44.58,44.58,17394.23184827741,23.4256,23.4361,23.4204,23.4204,17394.2318
2006-07-17 15:35:00,44.59,44.62,44.58,44.62,12007.631017843114,23.4256,23.4414,23.4204,23.4414,12007.631
2006-07-17 15:40:00,44.62,44.73,44.62,44.7,37257.32241050387,23.4414,23.4992,23.4414,23.4834,37257.3224
2006-07-17 15:45:00,44.7,44.71,44.66,44.66,19301.98630905622,23.4834,23.4887,23.4624,23.4624,19301.9863
2006-07-17 15:50:00,44.66,44.66,44.59,44.64,26371.89989900124,23.4624,23.4624,23.4256,23.4519,26371.8999
2006-07-17 15:55:00,44.64,44.66,44.6,44.63,23566.37863315004,23.4519,23.4624,23.4309,23.4467,23566.3786
2006-07-18 09:30:00,44.56,44.61,44.54,44.56,77993.49119066322,23.4099,23.4361,23.3994,23.4099,77993.4912
2006-07-18 09:35:00,44.56,44.69,44.47,44.59,47693.86151947032,23.4099,23.4782,23.3626,23.4256,47693.8615
2006-07-18 09:40:00,44.58,44.66,44.56,44.59,62507.01380316463,23.4204,23.4624,23.4099,23.4256,62507.0138
2006-07-18 09:45:00,44.63,44.68,44.59,44.64,58242.62147907081,23.4467,23.4729,23.4256,23.4519,58242.6215
2006-07-18 09:50:00,44.64,44.71,44.6,44.7,26820.783301537424,23.4519,23.4887,23.4309,23.4834,26820.7833
2006-07-18 09:55:00,44.69,44.7,44.59,44.64,30411.85052182696,23.4782,23.4834,23.4256,23.4519,30411.8505
2006-07-18 10:00:00,44.64,44.64,44.47,44.47,19189.76545842217,23.4519,23.4519,23.3626,23.3626,19189.7655
2006-07-18 10:05:00,44.49,44.52,44.41,44.42,63741.44316013915,23.3731,23.3889,23.3311,23.3363,63741.4432
2006-07-18 10:10:00,44.43,44.45,44.38,44.39,31421.838177533384,23.3416,23.3521,23.3153,23.3206,31421.8382
2006-07-18 10:15:00,44.39,44.41,44.34,44.36,26147.458197733136,23.3206,23.3311,23.2943,23.3048,26147.4582
2006-07-18 10:20:00,44.36,44.37,44.31,44.37,25249.69139266076,23.3048,23.3101,23.2785,23.3101,25249.6914
2006-07-18 10:25:00,44.36,44.44,44.34,44.42,27157.445853439567,23.3048,23.3468,23.2943,23.3363,27157.4459
2006-07-18 10:30:00,44.43,44.45,44.36,44.44,23117.495230613848,23.3416,23.3521,23.3048,23.3468,23117.4952
2006-07-18 10:35:00,44.41,44.43,44.33,44.39,38155.08921557625,23.3311,23.3416,23.289,23.3206,38155.0892
2006-07-18 10:40:00,44.4,44.42,44.3,44.4,52070.47469419818,23.3258,23.3363,23.2733,23.3258,52070.4747
2006-07-18 10:45:00,44.41,44.45,44.39,44.4,25137.470542026706,23.3311,23.3521,23.3206,23.3258,25137.4705
2006-07-18 10:50:00,44.39,44.39,44.24,44.24,18067.556952081697,23.3206,23.3206,23.2418,23.2418,18067.557
2006-07-18 10:55:00,44.25,44.26,44.15,44.15,27045.22500280552,23.247,23.2523,23.1945,23.1945,27045.225
2006-07-18 11:00:00,44.15,44.27,44.12,44.26,32095.16328133767,23.1945,23.2575,23.1787,23.2523,32095.1633
2006-07-18 11:05:00,44.26,44.29,44.17,44.18,23005.2743799798,23.2523,23.268,23.205,23.2102,23005.2744
2006-07-18 11:10:00,44.2,44.2,44.06,44.06,49264.95342834698,23.2207,23.2207,23.1472,23.1472,49264.9534
2006-07-18 11:15:00,44.06,44.06,43.96,44.0,34451.80114465267,23.1472,23.1472,23.0947,23.1157,34451.8011
2006-07-18 11:20:00,44.0,44.04,43.98,44.0,46908.31556503198,23.1157,23.1367,23.1052,23.1157,46908.3156
2006-07-18 11:25:00,44.01,44.08,43.99,44.08,32880.709235776005,23.1209,23.1577,23.1104,23.1577,32880.7092
2006-07-18 11:30:00,44.07,44.17,44.07,44.14,31870.72158006957,23.1525,23.205,23.1525,23.1892,31870.7216
2006-07-18 11:35:00,44.14,44.15,44.11,44.15,11109.864212770732,23.1892,23.1945,23.1735,23.1945,11109.8642
2006-07-18 11:40:00,44.14,44.18,44.12,44.18,17843.1152508136,23.1892,23.2102,23.1787,23.2102,17843.1153
2006-07-18 11:45:00,44.18,44.19,44.11,44.11,14364.26888115812,23.2102,23.2155,23.1735,23.1735,14364.2689
2006-07-18 11:50:00,44.09,44.14,44.08,44.13,43429.4691953765,23.163,23.1892,23.1577,23.184,43429.4692
2006-07-18 11:55:00,44.12,44.12,44.07,44.08,18179.777802715744,23.1787,23.1787,23.1525,23.1577,18179.7778
2006-07-18 12:00:00,44.07,44.08,44.06,44.06,15823.13993940074,23.1525,23.1577,23.1472,23.1472,15823.1399
2006-07-18 12:05:00,44.07,44.09,44.06,44.09,11446.526764672875,23.1525,23.163,23.1472,23.163,11446.5268
2006-07-18 12:10:00,44.09,44.12,44.07,44.12,28167.433509146,23.163,23.1787,23.1525,23.1787,28167.4335
2006-07-18 12:15:00,44.12,44.18,44.1,44.14,27494.10840534171,23.1787,23.2102,23.1682,23.1892,27494.1084
2006-07-18 12:20:00,44.15,44.16,44.09,44.1,21658.624172371223,23.1945,23.1997,23.163,23.1682,21658.6242
2006-07-18 12:25:00,44.09,44.26,44.09,44.26,48703.84917517674,23.163,23.2523,23.163,23.2523,48703.8492
2006-07-18 12:30:00,44.26,44.31,44.22,44.29,50611.60363595556,23.2523,23.2785,23.2313,23.268,50611.6036
2006-07-18 12:35:00,44.3,44.34,44.3,44.33,16945.348445741216,23.2733,23.2943,23.2733,23.289,16945.3484
2006-07-18 12:40:00,44.35,44.4,44.34,44.35,30636.29222309505,23.2996,23.3258,23.2943,23.2996,30636.2922
2006-07-18 12:45:00,44.35,44.39,44.32,44.33,24913.02884075861,23.2996,23.3206,23.2838,23.289,24913.0288
2006-07-18 12:50:00,44.31,44.32,44.28,44.3,21097.519919200982,23.2785,23.2838,23.2628,23.2733,21097.5199
2006-07-18 12:55:00,44.29,44.29,44.24,44.28,43653.91089664459,23.268,23.268,23.2418,23.2628,43653.9109
2006-07-18 13:00:00,44.27,44.27,44.16,44.16,17282.01099764336,23.2575,23.2575,23.1997,23.1997,17282.011
2006-07-18 13:05:00,44.16,44.23,44.15,44.22,22107.507574907417,23.1997,23.2365,23.1945,23.2313,22107.5076
2006-07-18 13:10:00,44.23,44.25,44.23,44.23,25474.13309392885,23.2365,23.247,23.2365,23.2365,25474.1331
2006-07-18 13:15:00,44.23,44.23,44.15,44.15,24351.92458758837,23.2365,23.2365,23.1945,23.1945,24351.9246
2006-07-18 13:20:00,44.15,44.22,44.12,44.21,27045.22500280552,23.1945,23.2313,23.1787,23.226,27045.225
2006-07-18 13:25:00,44.22,44.24,44.2,44.2,29401.86286612052,23.2313,23.2418,23.2207,23.2207,29401.8629
2006-07-18 13:30:00,44.21,44.21,44.14,44.15,49377.17427898103,23.226,23.226,23.1892,23.1945,49377.1743
2006-07-18 13:35:00,44.15,44.23,44.15,44.21,44215.01514981483,23.1945,23.2365,23.1945,23.226,44215.0151
2006-07-18 13:40:00,44.2,44.2,44.12,44.12,20424.1948153967,23.2207,23.2207,23.1787,23.1787,20424.1948
2006-07-18 13:45:00,44.12,44.13,44.08,44.13,23341.93693188194,23.1787,23.184,23.1577,23.184,23341.9369
2006-07-18 13:50:00,44.13,44.16,44.11,44.15,35012.90539782291,23.184,23.1997,23.1735,23.1945,35012.9054
2006-07-18 13:55:00,44.15,44.2,44.12,44.15,30187.40882055886,23.1945,23.2207,23.1787,23.1945,30187.4088
2006-07-18 14:00:00,44.15,44.25,44.15,44.2,30524.071372461003,23.1945,23.247,23.1945,23.2207,30524.0714
2006-07-18 14:05:00,44.2,44.22,44.15,44.16,20199.753114128605,23.2207,23.2313,23.1945,23.1997,20199.7531
2006-07-18 14:10:00,44.16,44.21,44.14,44.15,19301.98630905622,23.1997,23.226,23.1892,23.1945,19301.9863
2006-07-18 14:15:00,44.15,44.23,44.15,44.17,19975.31141286051,23.1945,23.2365,23.1945,23.205,19975.3114
2006-07-18 14:20:00,44.17,44.22,44.14,44.17,24127.48288632028,23.205,23.2313,23.1892,23.205,24127.4829
2006-07-18 14:25:00,44.16,44.31,44.16,44.29,35237.34709909101,23.1997,23.2785,23.1997,23.268,35237.3471
2006-07-18 14:30:00,44.29,44.37,44.26,44.32,34339.580294018626,23.268,23.3101,23.2523,23.2838,34339.5803
2006-07-18 14:35:00,44.33,44.42,44.33,44.41,47469.41981820222,23.289,23.3363,23.289,23.3311,47469.4198
2006-07-18 14:40:00,44.4,44.4,44.32,44.39,55437.100213219615,23.3258,23.3258,23.2838,23.3206,55437.1002
2006-07-18 14:45:00,44.39,44.39,44.28,44.37,24688.587139490515,23.3206,23.3206,23.2628,23.3101,24688.5871
2006-07-18 14:50:00,44.37,44.37,44.3,44.31,26484.12074963528,23.3101,23.3101,23.2733,23.2785,26484.1207
2006-07-18 14:55:00,44.3,44.35,44.28,44.35,15149.814835596451,23.2733,23.2996,23.2628,23.2996,15149.8148
2006-07-18 15:00:00,44.35,44.35,44.26,44.26,17282.01099764336,23.2996,23.2996,23.2523,23.2523,17282.011
2006-07-18 15:05:00,44.27,44.28,44.2,44.21,15935.360790034789,23.2575,23.2628,23.2207,23.226,15935.3608
2006-07-18 15:10:00,44.21,44.21,44.12,44.16,26147.458197733136,23.226,23.226,23.1787,23.1997,26147.4582
2006-07-18 15:15:00,44.15,44.23,44.15,44.22,13129.839524183591,23.1945,23.2365,23.1945,23.2313,13129.8395
2006-07-18 15:20:00,44.23,44.23,44.13,44.13,13466.502076085735,23.2365,23.2365,23.184,23.184,13466.5021
2006-07-18 15:25:00,44.15,44.21,44.14,44.2,15149.814835596451,23.1945,23.226,23.1892,23.2207,15149.8148
2006-07-18 15:30:00,44.19,44.24,44.19,44.23,76871.28268432274,23.2155,23.2418,23.2155,23.2365,76871.2827
2006-07-18 15:35:00,44.23,44.24,44.22,44.23,26596.34160026933,23.2365,23.2418,23.2313,23.2365,26596.3416
2006-07-18 15:40:00,44.24,44.24,44.18,44.19,79789.02480080798,23.2418,23.2418,23.2102,23.2155,79789.0248
2006-07-18 15:45:00,44.19,44.21,44.11,44.18,202558.63539445627,23.2155,23.226,23.1735,23.2102,202558.6354
2006-07-18 15:50:00,44.18,44.24,44.16,44.23,47357.19896756817,23.2102,23.2418,23.1997,23.2365,47357.199
2006-07-18 15:55:00,44.23,44.29,44.21,44.28,75300.19077544607,23.2365,23.268,23.226,23.2628,75300.1908
2006-07-19 09:30:00,44.82,45.01,44.8,45.0,263606.7781393783,23.5465,23.6463,23.536,23.641,263606.7781
2006-07-19 09:35:00,44.94,45.44,44.94,45.44,81472.3375603187,23.6095,23.8722,23.6095,23.8722,81472.3376
2006-07-19 09:40:00,45.37,45.71,45.37,45.7,144877.11816855572,23.8354,24.014,23.8354,24.0088,144877.1182
2006-07-19 09:45:00,45.64,45.85,45.62,45.8,118729.65997082255,23.9773,24.0876,23.9668,24.0613,118729.66
2006-07-19 09:50:00,45.79,45.81,45.62,45.66,109864.2127707328,24.0561,24.0666,23.9668,23.9878,109864.2128
2006-07-19 09:55:00,45.66,45.72,45.49,45.7,138704.9713836831,23.9878,24.0193,23.8985,24.0088,138704.9714
2006-07-19 10:00:00,45.73,46.07,45.7,46.03,96285.489844013,24.0245,24.2032,24.0088,24.1821,96285.4898
2006-07-19 10:05:00,46.03,46.12,45.92,46.12,68791.3814386713,24.1821,24.2294,24.1244,24.2294,68791.3814
2006-07-19 10:10:00,46.13,46.29,46.08,46.22,71035.79845135225,24.2347,24.3187,24.2084,24.282,71035.7985
2006-07-19 10:15:00,46.21,46.52,46.2,46.49,75075.74907417798,24.2767,24.4396,24.2715,24.4238,75075.7491
2006-07-19 10:20:00,46.5,46.56,46.25,46.25,72494.66950959488,24.4291,24.4606,24.2977,24.2977,72494.6695
2006-07-19 10:25:00,46.22,46.56,46.22,46.31,101447.6489731792,24.282,24.4606,24.282,24.3292,101447.649
2006-07-19 10:30:00,46.3,46.36,46.27,46.27,81472.3375603187,24.324,24.3555,24.3082,24.3082,81472.3376
2006-07-19 10:35:00,46.27,46.36,46.27,46.31,77095.72438559085,24.3082,24.3555,24.3082,24.3292,77095.7244
2006-07-19 10:40:00,46.31,46.62,46.31,46.62,96173.26899337897,24.3292,24.4921,24.3292,24.4921,96173.269
2006-07-19 10:45:00,46.68,46.7,46.6,46.63,68230.27718550107,24.5236,24.5341,24.4816,24.4974,68230.2772
2006-07-19 10:50:00,46.63,46.68,46.5,46.5,29177.42116485243,24.4974,24.5236,24.4291,24.4291,29177.4212
2006-07-19 10:55:00,46.52,46.54,46.43,46.47,52407.13724610032,24.4396,24.4501,24.3923,24.4133,52407.1372
2006-07-19 11:00:00,46.46,46.47,46.38,46.43,87756.70519582537,24.4081,24.4133,24.366,24.3923,87756.7052
2006-07-19 11:05:00,46.43,46.43,46.33,46.34,60262.59679048367,24.3923,24.3923,24.3398,24.345,60262.5968
2006-07-19 11:10:00,46.33,46.35,46.32,46.34,54090.45000561104,24.3398,24.3503,24.3345,24.345,54090.45
2006-07-19 11:15:00,46.35,46.36,46.29,46.32,70250.25249691392,24.3503,24.3555,24.3187,24.3345,70250.2525
2006-07-19 11:20:00,46.32,46.34,46.24,46.24,17394.23184827741,24.3345,24.345,24.2925,24.2925,17394.2318
2006-07-19 11:25:00,46.23,46.32,46.23,46.32,23678.599483784084,24.2872,24.3345,24.2872,24.3345,23678.5995
2006-07-19 11:30:00,46.32,46.39,46.29,46.39,27381.887554707664,24.3345,24.3713,24.3187,24.3713,27381.8876
2006-07-19 11:35:00,46.36,46.47,46.36,46.46,20424.1948153967,24.3555,24.4133,24.3555,24.4081,20424.1948
2006-07-19 11:40:00,46.46,46.47,46.43,46.47,19077.544607788124,24.4081,24.4133,24.3923,24.4133,19077.5446
2006-07-19 11:45:00,46.47,46.56,46.46,46.56,34676.24284592077,24.4133,24.4606,24.4081,24.4606,34676.2428
2006-07-19 11:50:00,46.56,46.59,46.53,46.56,35686.2305016272,24.4606,24.4763,24.4448,24.4606,35686.2305
2006-07-19 11:55:00,46.57,46.6,46.54,46.6,25361.9122432948,24.4658,24.4816,24.4501,24.4816,25361.9122
2006-07-19 12:00:00,46.59,46.75,46.57,46.72,56334.867018292,24.4763,24.5604,24.4658,24.5446,56334.867
2006-07-19 12:05:00,46.71,46.72,46.65,46.68,48591.6283245427,24.5394,24.5446,24.5079,24.5236,48591.6283
2006-07-19 12:10:00,46.67,46.71,46.64,46.69,29177.42116485243,24.5184,24.5394,24.5026,24.5289,29177.4212
2006-07-19 12:15:00,46.69,46.69,46.6,46.63,38379.53091684435,24.5289,24.5289,24.4816,24.4974,38379.5309
2006-07-19 12:20:00,46.64,46.65,46.58,46.58,19638.648860958365,24.5026,24.5079,24.4711,24.4711,19638.6489
2006-07-19 12:25:00,46.58,46.6,46.56,46.6,11109.864212770732,24.4711,24.4816,24.4606,24.4816,11109.8642
2006-07-19 12:30:00,46.6,46.61,46.58,46.61,21097.519919200982,24.4816,24.4869,24.4711,24.4869,21097.5199
2006-07-19 12:35:00,46.61,46.66,46.61,46.63,24127.48288632028,24.4869,24.5131,24.4869,24.4974,24127.4829
2006-07-19 12:40:00,46.63,46.68,46.62,46.68,20199.753114128605,24.4974,24.5236,24.4921,24.5236,20199.7531
2006-07-19 12:45:00,46.68,46.7,46.67,46.69,15374.256536864548,24.5236,24.5341,24.5184,24.5289,15374.2565
2006-07-19 12:50:00,46.69,46.74,46.68,46.74,17955.336101447647,24.5289,24.5552,24.5236,24.5552,17955.3361
2006-07-19 12:55:00,46.73,46.82,46.73,46.79,42419.48153967007,24.5499,24.5972,24.5499,24.5814,42419.4815
2006-07-19 13:00:00,46.79,46.81,46.78,46.8,19077.544607788124,24.5814,24.5919,24.5762,24.5867,19077.5446
2006-07-19 13:05:00,46.79,46.85,46.79,46.85,49938.27853215127,24.5814,24.6129,24.5814,24.6129,49938.2785
2006-07-19 13:10:00,46.85,47.05,46.85,47.03,64863.65166647963,24.6129,24.718,24.6129,24.7075,64863.6517
2006-07-19 13:15:00,47.03,47.04,46.97,46.98,24688.587139490515,24.7075,24.7128,24.676,24.6812,24688.5871
2006-07-19 13:20:00,46.99,47.04,46.96,46.99,28279.654359780045,24.6865,24.7128,24.6707,24.6865,28279.6544
2006-07-19 13:25:00,46.97,47.01,46.93,46.96,47581.64066883627,24.676,24.697,24.655,24.6707,47581.6407
2006-07-19 13:30:00,46.96,46.97,46.92,46.92,45337.22365615532,24.6707,24.676,24.6497,24.6497,45337.2237
2006-07-19 13:35:00,46.93,46.96,46.76,46.76,43092.80664347435,24.655,24.6707,24.5657,24.5657,43092.8066
2006-07-19 13:40:00,46.75,46.76,46.69,46.72,35461.78880035911,24.5604,24.5657,24.5289,24.5446,35461.7888
2006-07-19 13:45:00,46.72,46.72,46.67,46.71,27381.887554707664,24.5446,24.5446,24.5184,24.5394,27381.8876
2006-07-19 13:50:00,46.7,46.7,46.63,46.64,38940.63517001459,24.5341,24.5341,24.4974,24.5026,38940.6352
2006-07-19 13:55:00,46.63,46.69,46.63,46.66,70811.35675008416,24.4974,24.5289,24.4974,24.5131,70811.3568
2006-07-19 14:00:00,46.66,46.67,46.55,46.57,42980.58579284031,24.5131,24.5184,24.4553,24.4658,42980.5858
2006-07-19 14:05:00,46.57,46.57,46.5,46.55,60374.81764111772,24.4658,24.4658,24.4291,24.4553,60374.8176
2006-07-19 14:10:00,46.56,46.68,46.54,46.61,43205.027494108406,24.4606,24.5236,24.4501,24.4869,43205.0275
2006-07-19 14:15:00,46.6,46.65,46.57,46.65,21321.961620469083,24.4816,24.5079,24.4658,24.5079,21321.9616
2006-07-19 14:20:00,46.65,46.68,46.61,46.61,46010.5487599596,24.5079,24.5236,24.4869,24.4869,46010.5488
2006-07-19 14:25:00,46.62,46.71,46.62,46.69,31309.617326899337,24.4921,24.5394,24.4921,24.5289,31309.6173
2006-07-19 14:30:00,46.69,46.72,46.64,46.64,32095.16328133767,24.5289,24.5446,24.5026,24.5026,32095.1633
2006-07-19 14:35:00,46.65,46.65,46.56,46.6,54090.45000561104,24.5079,24.5079,24.4606,24.4816,54090.45
2006-07-19 14:40:00,46.59,46.73,46.59,46.7,59925.934238581525,24.4763,24.5499,24.4763,24.5341,59925.9342
2006-07-19 14:45:00,46.71,46.75,46.68,46.68,29401.86286612052,24.5394,24.5604,24.5236,24.5236,29401.8629
2006-07-19 14:50:00,46.68,46.73,46.66,46.68,28728.53776231624,24.5236,24.5499,24.5131,24.5236,28728.5378
2006-07-19 14:55:00,46.68,46.75,46.68,46.73,23229.71608124789,24.5236,24.5604,24.5236,24.5499,23229.7161
2006-07-19 15:00:00,46.73,46.75,46.69,46.7,31197.396476265287,24.5499,24.5604,24.5289,24.5341,31197.3965
2006-07-19 15:05:00,46.71,46.72,46.68,46.7,23229.71608124789,24.5394,24.5446,24.5236,24.5341,23229.7161
2006-07-19 15:10:00,46.7,46.72,46.68,46.71,25025.24969139266,24.5341,24.5446,24.5236,24.5394,25025.2497
2006-07-19 15:15:00,46.7,46.74,46.68,46.71,55100.43766131747,24.5341,24.5552,24.5236,24.5394,55100.4377
2006-07-19 15:20:00,46.7,46.76,46.6,46.6,78891.2579957356,24.5341,24.5657,24.4816,24.4816,78891.258
2006-07-19 15:25:00,46.63,46.68,46.62,46.64,63741.44316013915,24.4974,24.5236,24.4921,24.5026,63741.4432
2006-07-19 15:30:00,46.62,46.67,46.6,46.65,53529.3457524408,24.4921,24.5184,24.4816,24.5079,53529.3458
2006-07-19 15:35:00,46.65,46.67,46.63,46.64,42980.58579284031,24.5079,24.5184,24.4974,24.5026,42980.5858
2006-07-19 15:40:00,46.65,46.73,46.63,46.73,45337.22365615532,24.5079,24.5499,24.4974,24.5499,45337.2237
2006-07-19 15:45:00,46.73,46.73,46.72,46.73,38491.7517674784,24.5499,24.5499,24.5446,24.5499,38491.7518
2006-07-19 15:50:00,46.73,46.73,46.65,46.65,72606.89036022892,24.5499,24.5499,24.5079,24.5079,72606.8904
2006-07-19 15:55:00,46.65,46.69,46.61,46.69,93928.851980698,24.5079,24.5289,24.4869,24.5289,93928.852
2006-07-20 09:30:00,46.7,46.7,46.46,46.56,55437.100213219615,24.5341,24.5341,24.4081,24.4606,55437.1002
2006-07-20 09:35:00,46.56,46.56,46.43,46.52,49713.83683088318,24.4606,24.4606,24.3923,24.4396,49713.8368
2006-07-20 09:40:00,46.52,46.58,46.47,46.52,50723.824486589605,24.4396,24.4711,24.4133,24.4396,50723.8245
2006-07-20 09:45:00,46.52,46.53,46.46,46.46,51733.81214229604,24.4396,24.4448,24.4081,24.4081,51733.8121
2006-07-20 09:50:00,46.46,46.59,46.46,46.58,47581.64066883627,24.4081,24.4763,24.4081,24.4711,47581.6407
2006-07-20 09:55:00,46.58,46.6,46.54,46.6,146784.8726293345,24.4711,24.4816,24.4501,24.4816,146784.8726
2006-07-20 10:00:00,46.6,46.69,46.6,46.66,47244.97811693412,24.4816,24.5289,24.4816,24.5131,47244.9781
2006-07-20 10:05:00,46.66,46.7,46.63,46.68,51284.928739759845,24.5131,24.5341,24.4974,24.5236,51284.9287
2006-07-20 10:10:00,46.68,46.74,46.67,46.73,42082.818987767925,24.5236,24.5552,24.5184,24.5499,42082.819
2006-07-20 10:15:00,46.73,46.74,46.68,46.73,54090.45000561104,24.5499,24.5552,24.5236,24.5499,54090.45
2006-07-20 10:20:00,46.73,46.85,46.73,46.85,62394.79295253057,24.5499,24.6129,24.5499,24.6129,62394.793
2006-07-20 10:25:00,46.85,46.85,46.69,46.78,70923.57760071821,24.6129,24.6129,24.5289,24.5762,70923.5776
2006-07-20 10:30:00,46.78,46.8,46.68,46.78,58803.72573224104,24.5762,24.5867,24.5236,24.5762,58803.7257
2006-07-20 10:35:00,46.79,46.81,46.7,46.71,34115.13859275053,24.5814,24.5919,24.5341,24.5394,34115.1386
2006-07-20 10:40:00,46.71,46.73,46.69,46.73,28952.97946358433,24.5394,24.5499,24.5289,24.5499,28952.9795
2006-07-20 10:45:00,46.74,46.76,46.69,46.71,39165.07687128268,24.5552,24.5657,24.5289,24.5394,39165.0769
2006-07-20 10:50:00,46.71,46.78,46.7,46.78,37481.76411177197,24.5394,24.5762,24.5341,24.5762,37481.7641
2006-07-20 10:55:00,46.8,46.82,46.77,46.82,57793.73807653462,24.5867,24.5972,24.5709,24.5972,57793.7381
2006-07-20 11:00:00,46.81,46.89,46.81,46.89,23454.15778251599,24.5919,24.634,24.5919,24.634,23454.1578
2006-07-20 11:05:00,46.89,46.97,46.88,46.95,38267.3100662103,24.634,24.676,24.6287,24.6655,38267.3101
2006-07-20 11:10:00,46.94,47.13,46.94,47.04,50948.2661878577,24.6602,24.76,24.6602,24.7128,50948.2662
2006-07-20 11:15:00,47.04,47.1,47.03,47.09,28840.758612950285,24.7128,24.7443,24.7075,24.739,28840.7586
2006-07-20 11:20:00,47.09,47.1,47.08,47.09,33554.03433958029,24.739,24.7443,24.7338,24.739,33554.0343
2006-07-20 11:25:00,47.09,47.11,47.08,47.08,42082.818987767925,24.739,24.7495,24.7338,24.7338,42082.819
2006-07-20 11:30:00,47.09,47.09,47.01,47.01,25810.795645831,24.739,24.739,24.697,24.697,25810.7956
2006-07-20 11:35:00,47.01,47.04,46.98,47.01,39277.29772191673,24.697,24.7128,24.6812,24.697,39277.2977
2006-07-20 11:40:00,47.01,47.07,47.01,47.06,33554.03433958029,24.697,24.7285,24.697,24.7233,33554.0343
2006-07-20 11:45:00,47.07,47.08,47.02,47.02,28840.758612950285,24.7285,24.7338,24.7023,24.7023,28840.7586
2006-07-20 11:50:00,47.03,47.06,46.98,47.01,36808.43900796768,24.7075,24.7233,24.6812,24.697,36808.439
2006-07-20 11:55:00,47.01,47.09,47.01,47.06,31309.617326899337,24.697,24.739,24.697,24.7233,31309.6173
2006-07-20 12:00:00,47.09,47.1,47.04,47.08,28279.654359780045,24.739,24.7443,24.7128,24.7338,28279.6544
2006-07-20 12:05:00,47.07,47.12,47.06,47.11,27942.9918078779,24.7285,24.7548,24.7233,24.7495,27942.9918
2006-07-20 12:10:00,47.11,47.12,47.07,47.08,29738.525418022666,24.7495,24.7548,24.7285,24.7338,29738.5254
2006-07-20 12:15:00,47.08,47.09,47.05,47.09,16496.465043205026,24.7338,24.739,24.718,24.739,16496.465
2006-07-20 12:20:00,47.09,47.09,47.03,47.09,26933.00415217147,24.739,24.739,24.7075,24.739,26933.0042
2006-07-20 12:25:00,47.1,47.17,47.1,47.14,33554.03433958029,24.7443,24.7811,24.7443,24.7653,33554.0343
2006-07-20 12:30:00,47.14,47.14,47.1,47.13,16047.581640668835,24.7653,24.7653,24.7443,24.76,16047.5816
2006-07-20 12:35:00,47.14,47.17,47.14,47.16,19975.31141286051,24.7653,24.7811,24.7653,24.7758,19975.3114
2006-07-20 12:40:00,47.16,47.17,47.16,47.17,10324.318258332398,24.7758,24.7811,24.7758,24.7811,10324.3183
2006-07-20 12:45:00,47.17,47.22,47.16,47.21,26708.562450903377,24.7811,24.8073,24.7758,24.8021,26708.5625
2006-07-20 12:50:00,47.21,47.22,47.21,47.21,16720.906744473123,24.8021,24.8073,24.8021,24.8021,16720.9067
2006-07-20 12:55:00,47.21,47.25,47.21,47.23,31085.17562563124,24.8021,24.8231,24.8021,24.8126,31085.1756
2006-07-20 13:00:00,47.26,47.34,47.24,47.28,33329.5926383122,24.8283,24.8704,24.8178,24.8388,33329.5926
2006-07-20 13:05:00,47.28,47.31,47.25,47.26,33666.25519021434,24.8388,24.8546,24.8231,24.8283,33666.2552
2006-07-20 13:10:00,47.24,47.28,47.2,47.27,25025.24969139266,24.8178,24.8388,24.7968,24.8336,25025.2497
2006-07-20 13:15:00,47.27,47.34,47.26,47.33,17169.790147009313,24.8336,24.8704,24.8283,24.8651,17169.7901
2006-07-20 13:20:00,47.33,47.34,47.32,47.34,11334.305914038829,24.8651,24.8704,24.8599,24.8704,11334.3059
2006-07-20 13:25:00,47.34,47.41,47.34,47.41,27606.32925597576,24.8704,24.9071,24.8704,24.9071,27606.3293
2006-07-20 13:30:00,47.41,47.43,47.4,47.43,16608.685893839076,24.9071,24.9176,24.9019,24.9176,16608.6859
2006-07-20 13:35:00,47.43,47.44,47.42,47.42,27045.22500280552,24.9176,24.9229,24.9124,24.9124,27045.225
2006-07-20 13:40:00,47.42,47.42,47.27,47.3,31646.27987880148,24.9124,24.9124,24.8336,24.8494,31646.2799
2006-07-20 13:45:00,47.3,47.32,47.27,47.32,25810.795645831,24.8494,24.8599,24.8336,24.8599,25810.7956
2006-07-20 13:50:00,47.32,47.34,47.29,47.31,20648.6365166648,24.8599,24.8704,24.8441,24.8546,20648.6365
2006-07-20 13:55:00,47.32,47.37,47.32,47.34,17618.673549545503,24.8599,24.8861,24.8599,24.8704,17618.6735
2006-07-20 14:00:00,47.34,47.46,47.34,47.37,128717.31567725285,24.8704,24.9334,24.8704,24.8861,128717.3157
2006-07-20 14:05:00,47.39,47.39,47.25,47.26,24800.80799012457,24.8966,24.8966,24.8231,24.8283,24800.808
2006-07-20 14:10:00,47.26,47.26,47.21,47.22,34002.917742116486,24.8283,24.8283,24.8021,24.8073,34002.9177
2006-07-20 14:15:00,47.22,47.24,47.16,47.23,38379.53091684435,24.8073,24.8178,24.7758,24.8126,38379.5309
2006-07-20 14:20:00,47.21,47.22,47.16,47.16,21097.519919200982,24.8021,24.8073,24.7758,24.7758,21097.5199
2006-07-20 14:25:00,47.16,47.16,47.1,47.1,29738.525418022666,24.7758,24.7758,24.7443,24.7443,29738.5254
2006-07-20 14:30:00,47.1,47.15,47.08,47.13,31758.500729435527,24.7443,24.7705,24.7338,24.76,31758.5007
2006-07-20 14:35:00,47.14,47.14,47.09,47.1,29962.967119290763,24.7653,24.7653,24.739,24.7443,29962.9671
2006-07-20 14:40:00,47.09,47.13,47.09,47.13,32880.709235776005,24.739,24.76,24.739,24.76,32880.7092
2006-07-20 14:45:00,47.13,47.18,47.09,47.16,52968.24149927056,24.76,24.7863,24.739,24.7758,52968.2415
2006-07-20 14:50:00,47.16,47.16,47.09,47.09,16159.802491302884,24.7758,24.7758,24.739,24.739,16159.8025
2006-07-20 14:55:00,47.09,47.1,46.99,47.01,33329.5926383122,24.739,24.7443,24.6865,24.697,33329.5926
2006-07-20 15:00:00,46.99,47.02,46.94,46.94,26484.12074963528,24.6865,24.7023,24.6602,24.6602,26484.1207
2006-07-20 15:05:00,46.95,47.01,46.94,46.95,24015.262035686228,24.6655,24.697,24.6602,24.6655,24015.262
2006-07-20 15:10:00,46.95,47.0,46.95,46.99,12007.631017843114,24.6655,24.6917,24.6655,24.6865,12007.631
2006-07-20 15:15:00,47.0,47.09,47.0,47.05,12232.072719111213,24.6917,24.739,24.6917,24.718,12232.0727
2006-07-20 15:20:00,47.04,47.04,46.93,46.95,20311.97396476265,24.7128,24.7128,24.655,24.6655,20311.974
2006-07-20 15:25:00,46.95,46.96,46.87,46.93,23566.37863315004,24.6655,24.6707,24.6234,24.655,23566.3786
2006-07-20 15:30:00,46.92,46.95,46.9,46.92,21546.403321737176,24.6497,24.6655,24.6392,24.6497,21546.4033
2006-07-20 15:35:00,46.92,47.04,46.91,46.99,54427.11255751318,24.6497,24.7128,24.6445,24.6865,54427.1126
2006-07-20 15:40:00,46.98,47.0,46.96,46.96,23678.599483784084,24.6812,24.6917,24.6707,24.6707,23678.5995
2006-07-20 15:45:00,46.96,47.01,46.93,47.01,17057.569296375266,24.6707,24.697,24.655,24.697,17057.5693
2006-07-20 15:50:00,47.01,47.02,46.87,46.89,22219.728425541463,24.697,24.7023,24.6234,24.634,22219.7284
2006-07-20 15:55:00,46.89,46.89,46.82,46.84,39838.40197508697,24.634,24.634,24.5972,24.6077,39838.402
2006-07-21 09:30:00,47.01,47.01,46.82,46.88,507687.1282684322,24.697,24.697,24.5972,24.6287,507687.1283
2006-07-21 09:35:00,46.85,46.9,46.83,46.9,31309.617326899337,24.6129,24.6392,24.6024,24.6392,31309.6173
2006-07-21 09:40:00,46.88,47.0,46.88,46.99,30748.513073729097,24.6287,24.6917,24.6287,24.6865,30748.5131
2006-07-21 09:45:00,46.97,46.99,46.71,46.72,46347.21131186174,24.676,24.6865,24.5394,24.5446,46347.2113
2006-07-21 09:50:00,46.74,46.93,46.74,46.78,46908.31556503198,24.5552,24.655,24.5552,24.5762,46908.3156
2006-07-21 09:55:00,46.78,47.0,46.75,46.91,40848.3896307934,24.5762,24.6917,24.5604,24.6445,40848.3896
2006-07-21 10:00:00,46.91,46.97,46.86,46.92,44888.34025361912,24.6445,24.676,24.6182,24.6497,44888.3403
2006-07-21 10:05:00,46.91,46.97,46.88,46.95,45449.44450678936,24.6445,24.676,24.6287,24.6655,45449.4445
2006-07-21 10:10:00,46.95,47.0,46.84,46.84,52519.35809673437,24.6655,24.6917,24.6077,24.6077,52519.3581
2006-07-21 10:15:00,46.86,46.86,46.73,46.79,42643.923240938166,24.6182,24.6182,24.5499,24.5814,42643.9232
2006-07-21 10:20:00,46.8,46.85,46.74,46.74,48928.29087644485,24.5867,24.6129,24.5552,24.5552,48928.2909
2006-07-21 10:25:00,46.77,46.77,46.7,46.74,26708.562450903377,24.5709,24.5709,24.5341,24.5552,26708.5625
2006-07-21 10:30:00,46.73,46.74,46.63,46.68,39277.29772191673,24.5499,24.5552,24.4974,24.5236,39277.2977
2006-07-21 10:35:00,46.68,46.74,46.67,46.72,89215.576254068,24.5236,24.5552,24.5184,24.5446,89215.5763
2006-07-21 10:40:00,46.72,46.8,46.68,46.69,46908.31556503198,24.5446,24.5867,24.5236,24.5289,46908.3156
2006-07-21 10:45:00,46.69,46.7,46.64,46.68,20199.753114128605,24.5289,24.5341,24.5026,24.5236,20199.7531
2006-07-21 10:50:00,46.68,46.76,46.68,46.75,35574.00965099315,24.5236,24.5657,24.5236,24.5604,35574.0097
2006-07-21 10:55:00,46.75,46.81,46.69,46.7,29289.642015486475,24.5604,24.5919,24.5289,24.5341,29289.642
2006-07-21 11:00:00,46.69,46.72,46.68,46.68,23229.71608124789,24.5289,24.5446,24.5236,24.5236,23229.7161
2006-07-21 11:05:00,46.68,46.7,46.62,46.63,29850.74626865672,24.5236,24.5341,24.4921,24.4974,29850.7463
2006-07-21 11:10:00,46.62,46.63,46.57,46.59,19638.648860958365,24.4921,24.4974,24.4658,24.4763,19638.6489
2006-07-21 11:15:00,46.58,46.6,46.58,46.6,21097.519919200982,24.4711,24.4816,24.4711,24.4816,21097.5199
2006-07-21 11:20:00,46.61,46.61,46.52,46.53,37481.76411177197,24.4869,24.4869,24.4396,24.4448,37481.7641
2006-07-21 11:25:00,46.53,46.54,46.46,46.48,16720.906744473123,24.4448,24.4501,24.4081,24.4186,16720.9067
2006-07-21 11:30:00,46.48,46.52,46.47,46.48,22893.05352934575,24.4186,24.4396,24.4133,24.4186,22893.0535
2006-07-21 11:35:00,46.47,46.48,46.46,46.46,16608.685893839076,24.4133,24.4186,24.4081,24.4081,16608.6859
2006-07-21 11:40:00,46.46,46.46,46.44,46.45,24688.587139490515,24.4081,24.4081,24.3975,24.4028,24688.5871
2006-07-21 11:45:00,46.44,46.51,46.44,46.49,16047.581640668835,24.3975,24.4343,24.3975,24.4238,16047.5816
2006-07-21 11:50:00,46.51,46.62,46.5,46.62,40736.16878015935,24.4343,24.4921,24.4291,24.4921,40736.1688
2006-07-21 11:55:00,46.62,46.69,46.61,46.66,28055.21265851195,24.4921,24.5289,24.4869,24.5131,28055.2127
2006-07-21 12:00:00,46.65,46.68,46.61,46.63,18965.32375715408,24.5079,24.5236,24.4869,24.4974,18965.3238
2006-07-21 12:05:00,46.63,46.67,46.62,46.66,24127.48288632028,24.4974,24.5184,24.4921,24.5131,24127.4829
2006-07-21 12:10:00,46.65,46.7,46.65,46.69,90562.22646167658,24.5079,24.5341,24.5079,24.5289,90562.2265
2006-07-21 12:15:00,46.7,46.74,46.69,46.73,40399.50622825721,24.5341,24.5552,24.5289,24.5499,40399.5062
2006-07-21 12:20:00,46.77,46.86,46.76,46.86,80013.46650207609,24.5709,24.6182,24.5657,24.6182,80013.4665
2006-07-21 12:25:00,46.86,46.89,46.85,46.86,21321.961620469083,24.6182,24.634,24.6129,24.6182,21321.9616
2006-07-21 12:30:00,46.86,46.95,46.86,46.93,38940.63517001459,24.6182,24.6655,24.6182,24.655,38940.6352
2006-07-21 12:35:00,46.93,46.93,46.77,46.8,55324.87936258557,24.655,24.655,24.5709,24.5867,55324.8794
2006-07-21 12:40:00,46.79,46.85,46.78,46.85,15823.13993940074,24.5814,24.6129,24.5762,24.6129,15823.1399
2006-07-21 12:45:00,46.85,46.87,46.82,46.84,39277.29772191673,24.6129,24.6234,24.5972,24.6077,39277.2977
2006-07-21 12:50:00,46.82,46.88,46.79,46.87,42643.923240938166,24.5972,24.6287,24.5814,24.6234,42643.9232
2006-07-21 12:55:00,46.86,46.92,46.86,46.92,49264.95342834698,24.6182,24.6497,24.6182,24.6497,49264.9534
2006-07-21 13:00:00,46.92,46.93,46.87,46.89,34788.46369655482,24.6497,24.655,24.6234,24.634,34788.4637
2006-07-21 13:05:00,46.89,47.0,46.89,46.97,40623.9479295253,24.634,24.6917,24.634,24.676,40623.9479
2006-07-21 13:10:00,46.97,47.0,46.93,46.95,54651.55425878128,24.676,24.6917,24.655,24.6655,54651.5543
2006-07-21 13:15:00,46.96,47.0,46.96,46.97,15374.256536864548,24.6707,24.6917,24.6707,24.676,15374.2565
2006-07-21 13:20:00,46.98,47.04,46.98,47.04,13915.385478621927,24.6812,24.7128,24.6812,24.7128,13915.3855
2006-07-21 13:25:00,47.03,47.07,47.03,47.04,28728.53776231624,24.7075,24.7285,24.7075,24.7128,28728.5378
2006-07-21 13:30:00,47.04,47.08,47.02,47.08,20536.41566603075,24.7128,24.7338,24.7023,24.7338,20536.4157
2006-07-21 13:35:00,47.08,47.14,47.07,47.1,43205.027494108406,24.7338,24.7653,24.7285,24.7443,43205.0275
2006-07-21 13:40:00,47.11,47.17,47.09,47.15,24127.48288632028,24.7495,24.7811,24.739,24.7705,24127.4829
2006-07-21 13:45:00,47.16,47.23,47.15,47.22,26708.562450903377,24.7758,24.8126,24.7705,24.8073,26708.5625
2006-07-21 13:50:00,47.21,47.23,47.18,47.21,24239.703736954325,24.8021,24.8126,24.7863,24.8021,24239.7037
2006-07-21 13:55:00,47.21,47.22,47.17,47.18,25137.470542026706,24.8021,24.8073,24.7811,24.7863,25137.4705
2006-07-21 14:00:00,47.18,47.19,47.09,47.12,36359.55560543149,24.7863,24.7916,24.739,24.7548,36359.5556
2006-07-21 14:05:00,47.12,47.19,47.11,47.15,26596.34160026933,24.7548,24.7916,24.7495,24.7705,26596.3416
2006-07-21 14:10:00,47.15,47.15,47.1,47.13,20087.532263494555,24.7705,24.7705,24.7443,24.76,20087.5323
2006-07-21 14:15:00,47.12,47.13,47.03,47.04,24913.02884075861,24.7548,24.76,24.7075,24.7128,24913.0288
2006-07-21 14:20:00,47.05,47.05,46.97,46.98,13915.385478621927,24.718,24.718,24.676,24.6812,13915.3855
2006-07-21 14:25:00,46.98,47.01,46.94,47.0,52407.13724610032,24.6812,24.697,24.6602,24.6917,52407.1372
2006-07-21 14:30:00,47.01,47.01,46.98,46.99,23678.599483784084,24.697,24.697,24.6812,24.6865,23678.5995
2006-07-21 14:35:00,46.98,46.99,46.94,46.95,24351.92458758837,24.6812,24.6865,24.6602,24.6655,24351.9246
2006-07-21 14:40:00,46.95,46.95,46.91,46.91,21770.84502300528,24.6655,24.6655,24.6445,24.6445,21770.845
2006-07-21 14:45:00,46.9,46.91,46.82,46.82,16047.581640668835,24.6392,24.6445,24.5972,24.5972,16047.5816
2006-07-21 14:50:00,46.83,46.83,46.78,46.79,29962.967119290763,24.6024,24.6024,24.5762,24.5814,29962.9671
2006-07-21 14:55:00,46.8,46.81,46.77,46.78,36022.89305352934,24.5867,24.5919,24.5709,24.5762,36022.8931
2006-07-21 15:00:00,46.78,46.79,46.69,46.76,26820.783301537424,24.5762,24.5814,24.5289,24.5657,26820.7833
2006-07-21 15:05:00,46.76,46.81,46.75,46.81,13690.943777353832,24.5657,24.5919,24.5604,24.5919,13690.9438
2006-07-21 15:10:00,46.82,46.92,46.8,46.9,20760.85736729884,24.5972,24.6497,24.5867,24.6392,20760.8574
2006-07-21 15:15:00,46.89,46.92,46.84,46.84,38267.3100662103,24.634,24.6497,24.6077,24.6077,38267.3101
2006-07-21 15:20:00,46.83,46.85,46.8,46.81,15037.593984962405,24.6024,24.6129,24.5867,24.5919,15037.594
2006-07-21 15:25:00,46.82,46.85,46.81,46.85,10773.201660868588,24.5972,24.6129,24.5919,24.6129,10773.2017
2006-07-21 15:30:00,46.84,46.87,46.84,46.87,14139.827179890022,24.6077,24.6234,24.6077,24.6234,14139.8272
2006-07-21 15:35:00,46.87,46.96,46.87,46.93,22331.94927617552,24.6234,24.6707,24.6234,24.655,22331.9493
2006-07-21 15:40:00,46.94,46.94,46.88,46.91,16833.12759510717,24.6602,24.6602,24.6287,24.6445,16833.1276
2006-07-21 15:45:00,46.92,46.94,46.83,46.85,30860.733924363147,24.6497,24.6602,24.6024,24.6129,30860.7339
2006-07-21 15:50:00,46.85,46.85,46.76,46.78,35012.90539782291,24.6129,24.6129,24.5657,24.5762,35012.9054
2006-07-21 15:55:00,46.77,46.78,46.74,46.78,42307.26068903602,24.5709,24.5762,24.5552,24.5762,42307.2607
2006-07-24 09:30:00,46.71,46.73,46.68,46.69,79676.80395017394,24.5394,24.5499,24.5236,24.5289,79676.804
2006-07-24 09:35:00,46.7,46.78,46.68,46.71,38491.7517674784,24.5341,24.5762,24.5236,24.5394,38491.7518
2006-07-24 09:40:00,46.7,46.76,46.69,46.76,45337.22365615532,24.5341,24.5657,24.5289,24.5657,45337.2237
2006-07-24 09:45:00,46.76,46.83,46.76,46.81,67444.73123106273,24.5657,24.6024,24.5657,24.5919,67444.7312
2006-07-24 09:50:00,46.84,46.86,46.78,46.8,44551.67770171697,24.6077,24.6182,24.5762,24.5867,44551.6777
2006-07-24 09:55:00,46.79,46.82,46.78,46.79,33329.5926383122,24.5814,24.5972,24.5762,24.5814,33329.5926
2006-07-24 10:00:00,46.8,46.87,46.78,46.86,34339.580294018626,24.5867,24.6234,24.5762,24.6182,34339.5803
2006-07-24 10:05:00,46.86,46.86,46.73,46.76,29177.42116485243,24.6182,24.6182,24.5499,24.5657,29177.4212
2006-07-24 10:10:00,46.75,46.76,46.69,46.69,38828.414319380536,24.5604,24.5657,24.5289,24.5289,38828.4143
2006-07-24 10:15:00,46.7,46.82,46.69,46.8,29626.30456738862,24.5341,24.5972,24.5289,24.5867,29626.3046
2006-07-24 10:20:00,46.8,46.86,46.79,46.81,38716.19346874649,24.5867,24.6182,24.5814,24.5919,38716.1935
2006-07-24 10:25:00,46.82,46.84,46.77,46.81,41185.052182695545,24.5972,24.6077,24.5709,24.5919,41185.0522
2006-07-24 10:30:00,46.81,46.89,46.8,46.87,43878.352597912686,24.5919,24.634,24.5867,24.6234,43878.3526
2006-07-24 10:35:00,46.87,46.88,46.85,46.86,32544.04668387386,24.6234,24.6287,24.6129,24.6182,32544.0467
2006-07-24 10:40:00,46.86,46.87,46.77,46.78,36920.65985860173,24.6182,24.6234,24.5709,24.5762,36920.6599
2006-07-24 10:45:00,46.78,46.82,46.78,46.82,19526.42801032432,24.5762,24.5972,24.5762,24.5972,19526.428
2006-07-24 10:50:00,46.82,46.87,46.82,46.85,43541.69004601055,24.5972,24.6234,24.5972,24.6129,43541.69
2006-07-24 10:55:00,46.85,46.88,46.85,46.86,23566.37863315004,24.6129,24.6287,24.6129,24.6182,23566.3786
2006-07-24 11:00:00,46.86,46.86,46.78,46.79,23566.37863315004,24.6182,24.6182,24.5762,24.5814,23566.3786
2006-07-24 11:05:00,46.79,46.79,46.65,46.7,93143.30602625968,24.5814,24.5814,24.5079,24.5341,93143.306
2006-07-24 11:10:00,46.7,46.76,46.7,46.76,50162.72023341936,24.5341,24.5657,24.5341,24.5657,50162.7202
2006-07-24 11:15:00,46.76,46.76,46.69,46.7,43092.80664347435,24.5657,24.5657,24.5289,24.5341,43092.8066
2006-07-24 11:20:00,46.7,46.7,46.64,46.67,51060.48703849175,24.5341,24.5341,24.5026,24.5184,51060.487
2006-07-24 11:25:00,46.66,46.72,46.66,46.68,37706.20581304006,24.5131,24.5446,24.5131,24.5236,37706.2058
2006-07-24 11:30:00,46.68,46.73,46.67,46.72,30187.40882055886,24.5236,24.5499,24.5184,24.5446,30187.4088
2006-07-24 11:35:00,46.71,46.73,46.69,46.69,22780.832678711704,24.5394,24.5499,24.5289,24.5289,22780.8327
2006-07-24 11:40:00,46.69,46.7,46.63,46.64,28952.97946358433,24.5289,24.5341,24.4974,24.5026,28952.9795
2006-07-24 11:45:00,46.63,46.74,46.63,46.73,41521.714734597685,24.4974,24.5552,24.4974,24.5499,41521.7147
2006-07-24 11:50:00,46.73,46.76,46.7,46.73,25361.9122432948,24.5499,24.5657,24.5341,24.5499,25361.9122
2006-07-24 11:55:00,46.73,46.73,46.69,46.7,20873.078217932893,24.5499,24.5499,24.5289,24.5341,20873.0782
2006-07-24 12:00:00,46.7,46.72,46.69,46.71,23005.2743799798,24.5341,24.5446,24.5289,24.5394,23005.2744
2006-07-24 12:05:00,46.71,46.71,46.68,46.68,26035.23734709909,24.5394,24.5394,24.5236,24.5236,26035.2373
2006-07-24 12:10:00,46.68,46.73,46.68,46.72,49152.73257771294,24.5236,24.5499,24.5236,24.5446,49152.7326
2006-07-24 12:15:00,46.72,46.73,46.71,46.72,14364.26888115812,24.5446,24.5499,24.5394,24.5446,14364.2689
2006-07-24 12:20:00,46.72,46.74,46.71,46.74,39838.40197508697,24.5446,24.5552,24.5394,24.5552,39838.402
2006-07-24 12:25:00,46.74,46.74,46.7,46.7,15710.919088766692,24.5552,24.5552,24.5341,24.5341,15710.9191
2006-07-24 12:30:00,46.7,46.7,46.69,46.7,31758.500729435527,24.5341,24.5341,24.5289,24.5341,31758.5007
2006-07-24 12:35:00,46.7,46.74,46.7,46.73,15710.919088766692,24.5341,24.5552,24.5341,24.5499,15710.9191
2006-07-24 12:40:00,46.74,46.75,46.73,46.73,18965.32375715408,24.5552,24.5604,24.5499,24.5499,18965.3238
2006-07-24 12:45:00,46.73,46.74,46.69,46.69,24576.36628885647,24.5499,24.5552,24.5289,24.5289,24576.3663
2006-07-24 12:50:00,46.69,46.71,46.69,46.71,24464.145438222426,24.5289,24.5394,24.5289,24.5394,24464.1454
2006-07-24 12:55:00,46.72,46.72,46.69,46.71,21209.74076983504,24.5446,24.5446,24.5289,24.5394,21209.7408
2006-07-24 13:00:00,46.7,46.74,46.67,46.74,30972.9547749972,24.5341,24.5552,24.5184,24.5552,30972.9548
2006-07-24 13:05:00,46.74,46.74,46.71,46.72,19863.09056222646,24.5552,24.5552,24.5394,24.5446,19863.0906
2006-07-24 13:10:00,46.71,46.72,46.7,46.71,17618.673549545503,24.5394,24.5446,24.5341,24.5394,17618.6735
2006-07-24 13:15:00,46.7,46.73,46.69,46.7,40736.16878015935,24.5341,24.5499,24.5289,24.5341,40736.1688
2006-07-24 13:20:00,46.72,46.72,46.69,46.7,18179.777802715744,24.5446,24.5446,24.5289,24.5341,18179.7778
2006-07-24 13:25:00,46.69,46.7,46.67,46.68,53417.124901806754,24.5289,24.5341,24.5184,24.5236,53417.1249
2006-07-24 13:30:00,46.68,46.76,46.68,46.73,43878.352597912686,24.5236,24.5657,24.5236,24.5499,43878.3526
2006-07-24 13:35:00,46.74,46.75,46.73,46.74,16272.02334193693,24.5552,24.5604,24.5499,24.5552,16272.0233
2006-07-24 13:40:00,46.73,46.74,46.69,46.7,27045.22500280552,24.5499,24.5552,24.5289,24.5341,27045.225
2006-07-24 13:45:00,46.7,46.71,46.7,46.7,16272.02334193693,24.5341,24.5394,24.5341,24.5341,16272.0233
2006-07-24 13:50:00,46.7,46.74,46.68,46.69,49264.95342834698,24.5341,24.5552,24.5236,24.5289,49264.9534
2006-07-24 13:55:00,46.69,46.72,46.69,46.7,20760.85736729884,24.5289,24.5446,24.5289,24.5341,20760.8574
2006-07-24 14:00:00,46.71,46.71,46.69,46.7,29962.967119290763,24.5394,24.5394,24.5289,24.5341,29962.9671
2006-07-24 14:05:00,46.69,46.7,46.69,46.7,40175.06452698911,24.5289,24.5341,24.5289,24.5341,40175.0645
2006-07-24 14:10:00,46.69,46.7,46.69,46.7,16608.685893839076,24.5289,24.5341,24.5289,24.5341,16608.6859
2006-07-24 14:15:00,46.69,46.7,46.69,46.69,29962.967119290763,24.5289,24.5341,24.5289,24.5289,29962.9671
2006-07-24 14:20:00,46.7,46.7,46.69,46.7,24913.02884075861,24.5341,24.5341,24.5289,24.5341,24913.0288
2006-07-24 14:25:00,46.69,46.73,46.69,46.69,37145.10155986982,24.5289,24.5499,24.5289,24.5289,37145.1016
2006-07-24 14:30:00,46.69,46.73,46.69,46.72,59477.05083604533,24.5289,24.5499,24.5289,24.5446,59477.0508
2006-07-24 14:35:00,46.72,46.74,46.7,46.7,33554.03433958029,24.5446,24.5552,24.5341,24.5341,33554.0343
2006-07-24 14:40:00,46.7,46.75,46.7,46.71,28167.433509146,24.5341,24.5604,24.5341,24.5394,28167.4335
2006-07-24 14:45:00,46.71,46.71,46.69,46.7,18291.99865334979,24.5394,24.5394,24.5289,24.5341,18291.9987
2006-07-24 14:50:00,46.7,46.75,46.69,46.74,34451.80114465267,24.5341,24.5604,24.5289,24.5552,34451.8011
2006-07-24 14:55:00,46.73,46.74,46.68,46.71,39277.29772191673,24.5499,24.5552,24.5236,24.5394,39277.2977
2006-07-24 15:00:00,46.71,46.72,46.69,46.69,24576.36628885647,24.5394,24.5446,24.5289,24.5289,24576.3663
2006-07-24 15:05:00,46.68,46.76,46.67,46.76,43541.69004601055,24.5236,24.5657,24.5184,24.5657,43541.69
2006-07-24 15:10:00,46.77,46.85,46.77,46.82,21658.624172371223,24.5709,24.6129,24.5709,24.5972,21658.6242
2006-07-24 15:15:00,46.82,46.82,46.75,46.77,22219.728425541463,24.5972,24.5972,24.5604,24.5709,22219.7284
2006-07-24 15:20:00,46.76,46.85,46.76,46.85,34564.02199528672,24.5657,24.6129,24.5657,24.6129,34564.022
2006-07-24 15:25:00,46.84,46.86,46.8,46.86,29850.74626865672,24.6077,24.6182,24.5867,24.6182,29850.7463
2006-07-24 15:30:00,46.85,46.86,46.8,46.81,34002.917742116486,24.6129,24.6182,24.5867,24.5919,34002.9177
2006-07-24 15:35:00,46.81,46.85,46.79,46.8,37257.32241050387,24.5919,24.6129,24.5814,24.5867,37257.3224
2006-07-24 15:40:00,46.79,46.8,46.77,46.77,24351.92458758837,24.5814,24.5867,24.5709,24.5709,24351.9246
2006-07-24 15:45:00,46.77,46.8,46.74,46.8,32768.48838514196,24.5709,24.5867,24.5552,24.5867,32768.4884
2006-07-24 15:50:00,46.79,46.84,46.79,46.83,29738.525418022666,24.5814,24.6077,24.5814,24.6024,29738.5254
2006-07-24 15:55:00,46.83,46.83,46.77,46.81,54763.77510941533,24.6024,24.6024,24.5709,24.5919,54763.7751
2006-07-25 09:30:00,46.99,46.99,46.72,46.76,83155.65031982942,24.6865,24.6865,24.5446,24.5657,83155.6503
2006-07-25 09:35:00,46.82,46.9,46.65,46.69,53417.124901806754,24.5972,24.6392,24.5079,24.5289,53417.1249
2006-07-25 09:40:00,46.7,46.8,46.69,46.75,43878.352597912686,24.5341,24.5867,24.5289,24.5604,43878.3526
2006-07-25 09:45:00,46.76,46.84,46.7,46.84,55324.87936258557,24.5657,24.6077,24.5341,24.6077,55324.8794
2006-07-25 09:50:00,46.83,46.85,46.75,46.83,50050.49938278532,24.6024,24.6129,24.5604,24.6024,50050.4994
2006-07-25 09:55:00,46.78,46.85,46.76,46.76,38155.08921557625,24.5762,24.6129,24.5657,24.5657,38155.0892
2006-07-25 10:00:00,46.76,46.93,46.76,46.93,50836.04533722365,24.5657,24.655,24.5657,24.655,50836.0453
2006-07-25 10:05:00,46.95,47.04,46.95,47.02,44102.79429918079,24.6655,24.7128,24.6655,24.7023,44102.7943
2006-07-25 10:10:00,47.02,47.02,46.85,46.85,48142.7449220065,24.7023,24.7023,24.6129,24.6129,48142.7449
2006-07-25 10:15:00,46.85,46.85,46.66,46.72,91684.43496801706,24.6129,24.6129,24.5131,24.5446,91684.435
2006-07-25 10:20:00,46.73,46.77,46.65,46.68,51846.032992930086,24.5499,24.5709,24.5079,24.5236,51846.033
2006-07-25 10:25:00,46.69,46.76,46.69,46.74,25698.574795196942,24.5289,24.5657,24.5289,24.5552,25698.5748
2006-07-25 10:30:00,46.74,46.81,46.71,46.78,40736.16878015935,24.5552,24.5919,24.5394,24.5762,40736.1688
2006-07-25 10:35:00,46.78,46.78,46.6,46.67,45786.1070586915,24.5762,24.5762,24.4816,24.5184,45786.1071
2006-07-25 10:40:00,46.66,46.69,46.61,46.68,49152.73257771294,24.5131,24.5289,24.4869,24.5236,49152.7326
2006-07-25 10:45:00,46.69,46.7,46.59,46.62,27942.9918078779,24.5289,24.5341,24.4763,24.4921,27942.9918
2006-07-25 10:50:00,46.63,46.69,46.56,46.69,28391.87521041409,24.4974,24.5289,24.4606,24.5289,28391.8752
2006-07-25 10:55:00,46.68,46.75,46.67,46.7,38716.19346874649,24.5236,24.5604,24.5184,24.5341,38716.1935
2006-07-25 11:00:00,46.7,46.71,46.68,46.71,30075.18796992481,24.5341,24.5394,24.5236,24.5394,30075.188
2006-07-25 11:05:00,46.73,46.73,46.67,46.69,28167.433509146,24.5499,24.5499,24.5184,24.5289,28167.4335
2006-07-25 11:10:00,46.7,46.75,46.69,46.72,13690.943777353832,24.5341,24.5604,24.5289,24.5446,13690.9438
2006-07-25 11:15:00,46.71,46.72,46.68,46.71,31534.05902816743,24.5394,24.5446,24.5236,24.5394,31534.059
2006-07-25 11:20:00,46.72,46.76,46.68,46.76,20985.29906856694,24.5446,24.5657,24.5236,24.5657,20985.2991
2006-07-25 11:25:00,46.76,46.77,46.73,46.75,20985.29906856694,24.5657,24.5709,24.5499,24.5604,20985.2991
2006-07-25 11:30:00,46.75,46.75,46.71,46.75,17057.569296375266,24.5604,24.5604,24.5394,24.5604,17057.5693
2006-07-25 11:35:00,46.75,46.75,46.69,46.7,27606.32925597576,24.5604,24.5604,24.5289,24.5341,27606.3293
2006-07-25 11:40:00,46.69,46.73,46.68,46.73,34339.580294018626,24.5289,24.5499,24.5236,24.5499,34339.5803
2006-07-25 11:45:00,46.71,46.72,46.69,46.69,14139.827179890022,24.5394,24.5446,24.5289,24.5289,14139.8272
2006-07-25 11:50:00,46.7,46.7,46.68,46.7,36135.113904163394,24.5341,24.5341,24.5236,24.5341,36135.1139
2006-07-25 11:55:00,46.71,46.75,46.68,46.68,23678.599483784084,24.5394,24.5604,24.5236,24.5236,23678.5995
2006-07-25 12:00:00,46.69,46.7,46.67,46.7,80462.34990461227,24.5289,24.5341,24.5184,24.5341,80462.3499
2006-07-25 12:05:00,46.71,46.71,46.67,46.69,22331.94927617552,24.5394,24.5394,24.5184,24.5289,22331.9493
2006-07-25 12:10:00,46.69,46.71,46.69,46.69,13354.281225451688,24.5289,24.5394,24.5289,24.5289,13354.2812
2006-07-25 12:15:00,46.7,46.72,46.68,46.7,11783.18931657502,24.5341,24.5446,24.5236,24.5341,11783.1893
2006-07-25 12:20:00,46.7,46.77,46.7,46.76,18179.777802715744,24.5341,24.5709,24.5341,24.5657,18179.7778
2006-07-25 12:25:00,46.74,46.76,46.73,46.73,3478.846369655482,24.5552,24.5657,24.5499,24.5499,3478.8464
2006-07-25 12:30:00,46.73,46.76,46.69,46.73,20311.97396476265,24.5499,24.5657,24.5289,24.5499,20311.974
2006-07-25 12:35:00,46.73,46.76,46.7,46.76,15149.814835596451,24.5499,24.5657,24.5341,24.5657,15149.8148
2006-07-25 12:40:00,46.76,46.76,46.72,46.76,9426.551453260015,24.5657,24.5657,24.5446,24.5657,9426.5515
2006-07-25 12:45:00,46.75,46.76,46.72,46.72,6957.692739310964,24.5604,24.5657,24.5446,24.5446,6957.6927
2006-07-25 12:50:00,46.72,46.72,46.69,46.7,6957.692739310964,24.5446,24.5446,24.5289,24.5341,6957.6927
2006-07-25 12:55:00,46.69,46.71,46.69,46.71,12905.397822915496,24.5289,24.5394,24.5289,24.5394,12905.3978
2006-07-25 13:00:00,46.71,46.73,46.69,46.69,26484.12074963528,24.5394,24.5499,24.5289,24.5289,26484.1207
2006-07-25 13:05:00,46.69,46.71,46.69,46.71,25586.3539445629,24.5289,24.5394,24.5289,24.5394,25586.3539
2006-07-25 13:10:00,46.7,46.71,46.69,46.71,30748.513073729097,24.5341,24.5394,24.5289,24.5394,30748.5131
2006-07-25 13:15:00,46.71,46.76,46.7,46.72,21434.18247110313,24.5394,24.5657,24.5341,24.5446,21434.1825
2006-07-25 13:20:00,46.73,46.73,46.69,46.71,28840.758612950285,24.5499,24.5499,24.5289,24.5394,28840.7586
2006-07-25 13:25:00,46.71,46.75,46.69,46.73,53641.56660307485,24.5394,24.5604,24.5289,24.5499,53641.5666
2006-07-25 13:30:00,46.73,46.74,46.7,46.71,14364.26888115812,24.5499,24.5552,24.5341,24.5394,14364.2689
2006-07-25 13:35:00,46.7,46.71,46.69,46.69,20199.753114128605,24.5341,24.5394,24.5289,24.5289,20199.7531
2006-07-25 13:40:00,46.69,46.7,46.69,46.7,16833.12759510717,24.5289,24.5341,24.5289,24.5341,16833.1276
2006-07-25 13:45:00,46.7,46.71,46.69,46.69,6508.809336774772,24.5341,24.5394,24.5289,24.5289,6508.8093
2006-07-25 13:50:00,46.7,46.7,46.69,46.7,10099.876557064305,24.5341,24.5341,24.5289,24.5341,10099.8766
2006-07-25 13:55:00,46.69,46.74,46.69,46.74,17057.569296375266,24.5289,24.5552,24.5289,24.5552,17057.5693
2006-07-25 14:00:00,46.73,46.76,46.69,46.69,8865.447200089777,24.5499,24.5657,24.5289,24.5289,8865.4472
2006-07-25 14:05:00,46.69,46.69,46.65,46.67,14588.710582426214,24.5289,24.5289,24.5079,24.5184,14588.7106
2006-07-25 14:10:00,46.67,46.68,46.65,46.66,19975.31141286051,24.5184,24.5236,24.5079,24.5131,19975.3114
2006-07-25 14:15:00,46.65,46.68,46.61,46.67,15710.919088766692,24.5079,24.5236,24.4869,24.5184,15710.9191
2006-07-25 14:20:00,46.67,46.69,46.62,46.68,14813.15228369431,24.5184,24.5289,24.4921,24.5236,14813.1523
2006-07-25 14:25:00,46.7,46.73,46.68,46.71,14588.710582426214,24.5341,24.5499,24.5236,24.5394,14588.7106
2006-07-25 14:30:00,46.71,46.74,46.66,46.74,19077.544607788124,24.5394,24.5552,24.5131,24.5552,19077.5446
2006-07-25 14:35:00,46.71,46.74,46.65,46.67,20424.1948153967,24.5394,24.5552,24.5079,24.5184,20424.1948
2006-07-25 14:40:00,46.68,46.73,46.62,46.71,18628.66120525193,24.5236,24.5499,24.4921,24.5394,18628.6612
2006-07-25 14:45:00,46.71,46.81,46.71,46.73,30299.629671192903,24.5394,24.5919,24.5394,24.5499,30299.6297
2006-07-25 14:50:00,46.72,46.8,46.72,46.77,19638.648860958365,24.5446,24.5867,24.5446,24.5709,19638.6489
2006-07-25 14:55:00,46.79,46.79,46.72,46.74,11783.18931657502,24.5814,24.5814,24.5446,24.5552,11783.1893
2006-07-25 15:00:00,46.76,46.85,46.75,46.85,30524.071372461003,24.5657,24.6129,24.5604,24.6129,30524.0714
2006-07-25 15:05:00,46.85,46.85,46.81,46.83,10548.759959600491,24.6129,24.6129,24.5919,24.6024,10548.76
2006-07-25 15:10:00,46.81,46.84,46.76,46.84,14252.04803052407,24.5919,24.6077,24.5657,24.6077,14252.048
2006-07-25 15:15:00,46.86,46.98,46.85,46.94,36583.99730669958,24.6182,24.6812,24.6129,24.6602,36583.9973
2006-07-25 15:20:00,46.93,47.0,46.9,46.9,18516.440354617887,24.655,24.6917,24.6392,24.6392,18516.4404
2006-07-25 15:25:00,46.89,46.97,46.87,46.97,25137.470542026706,24.634,24.676,24.6234,24.676,25137.4705
2006-07-25 15:30:00,47.0,47.05,46.99,47.04,30524.071372461003,24.6917,24.718,24.6865,24.7128,30524.0714
2006-07-25 15:35:00,47.04,47.07,47.02,47.04,27045.22500280552,24.7128,24.7285,24.7023,24.7128,27045.225
2006-07-25 15:40:00,47.05,47.07,46.97,46.98,18853.10290652003,24.718,24.7285,24.676,24.6812,18853.1029
2006-07-25 15:45:00,46.96,46.96,46.92,46.95,21995.28672427337,24.6707,24.6707,24.6497,24.6655,21995.2867
2006-07-25 15:50:00,46.95,47.02,46.93,47.02,29850.74626865672,24.6655,24.7023,24.655,24.7023,29850.7463
2006-07-25 15:55:00,47.02,47.02,46.94,46.95,21883.06587363932,24.7023,24.7023,24.6602,24.6655,21883.0659
2006-07-26 09:30:00,46.78,46.78,46.69,46.7,35461.78880035911,24.5762,24.5762,24.5289,24.5341,35461.7888
2006-07-26 09:35:00,46.7,46.85,46.7,46.77,38828.414319380536,24.5341,24.6129,24.5341,24.5709,38828.4143
2006-07-26 09:40:00,46.87,46.89,46.79,46.83,33554.03433958029,24.6234,24.634,24.5814,24.6024,33554.0343
2006-07-26 09:45:00,46.84,46.9,46.74,46.85,34339.580294018626,24.6077,24.6392,24.5552,24.6129,34339.5803
2006-07-26 09:50:00,46.85,46.85,46.74,46.77,38716.19346874649,24.6129,24.6129,24.5552,24.5709,38716.1935
2006-07-26 09:55:00,46.78,46.79,46.68,46.69,17169.790147009313,24.5762,24.5814,24.5236,24.5289,17169.7901
2006-07-26 10:00:00,46.69,46.75,46.62,46.65,21995.28672427337,24.5289,24.5604,24.4921,24.5079,21995.2867
2006-07-26 10:05:00,46.63,46.75,46.62,46.68,31197.396476265287,24.4974,24.5604,24.4921,24.5236,31197.3965
2006-07-26 10:10:00,46.68,46.78,46.68,46.72,25249.69139266076,24.5236,24.5762,24.5236,24.5446,25249.6914
2006-07-26 10:15:00,46.73,46.76,46.68,46.69,47132.75726630008,24.5499,24.5657,24.5236,24.5289,47132.7573
2006-07-26 10:20:00,46.7,46.75,46.63,46.63,42980.58579284031,24.5341,24.5604,24.4974,24.4974,42980.5858
2006-07-26 10:25:00,46.63,46.74,46.58,46.7,153293.6819661093,24.4974,24.5552,24.4711,24.5341,153293.682
2006-07-26 10:30:00,46.69,46.76,46.65,46.74,57232.63382336438,24.5289,24.5657,24.5079,24.5552,57232.6338
2006-07-26 10:35:00,46.74,46.78,46.69,46.72,44551.67770171697,24.5552,24.5762,24.5289,24.5446,44551.6777
2006-07-26 10:40:00,46.72,46.76,46.67,46.69,32992.93008641005,24.5446,24.5657,24.5184,24.5289,32992.9301
2006-07-26 10:45:00,46.69,46.69,46.63,46.68,68005.83548423297,24.5289,24.5289,24.4974,24.5236,68005.8355
2006-07-26 10:50:00,46.67,46.71,46.65,46.67,52407.13724610032,24.5184,24.5394,24.5079,24.5184,52407.1372
2006-07-26 10:55:00,46.66,46.76,46.66,46.74,28616.31691168219,24.5131,24.5657,24.5131,24.5552,28616.3169
2006-07-26 11:00:00,46.75,46.76,46.71,46.71,20648.6365166648,24.5604,24.5657,24.5394,24.5394,20648.6365
2006-07-26 11:05:00,46.72,46.83,46.71,46.78,31646.27987880148,24.5446,24.6024,24.5394,24.5762,31646.2799
2006-07-26 11:10:00,46.82,46.84,46.77,46.82,16384.24419257098,24.5972,24.6077,24.5709,24.5972,16384.2442
2006-07-26 11:15:00,46.8,46.87,46.77,46.82,16272.02334193693,24.5867,24.6234,24.5709,24.5972,16272.0233
2006-07-26 11:20:00,46.82,46.83,46.77,46.77,45786.1070586915,24.5972,24.6024,24.5709,24.5709,45786.1071
2006-07-26 11:25:00,46.78,46.78,46.68,46.73,39501.73942318482,24.5762,24.5762,24.5236,24.5499,39501.7394
2006-07-26 11:30:00,46.73,46.78,46.73,46.78,32095.16328133767,24.5499,24.5762,24.5499,24.5762,32095.1633
2006-07-26 11:35:00,46.78,46.78,46.71,46.73,28840.758612950285,24.5762,24.5762,24.5394,24.5499,28840.7586
2006-07-26 11:40:00,46.73,46.74,46.69,46.73,20985.29906856694,24.5499,24.5552,24.5289,24.5499,20985.2991
2006-07-26 11:45:00,46.73,46.74,46.69,46.7,20424.1948153967,24.5499,24.5552,24.5289,24.5341,20424.1948
2006-07-26 11:50:00,46.69,46.76,46.66,46.66,31870.72158006957,24.5289,24.5657,24.5131,24.5131,31870.7216
2006-07-26 11:55:00,46.67,46.72,46.67,46.7,17282.01099764336,24.5184,24.5446,24.5184,24.5341,17282.011
2006-07-26 12:00:00,46.7,46.74,46.68,46.68,33778.476040848385,24.5341,24.5552,24.5236,24.5236,33778.476
2006-07-26 12:05:00,46.68,46.69,46.65,46.68,47581.64066883627,24.5236,24.5289,24.5079,24.5236,47581.6407
2006-07-26 12:10:00,46.68,46.75,46.57,46.75,56671.529570194136,24.5236,24.5604,24.4658,24.5604,56671.5296
2006-07-26 12:15:00,46.75,46.76,46.65,46.65,40062.84367635506,24.5604,24.5657,24.5079,24.5079,40062.8437
2006-07-26 12:20:00,46.67,46.68,46.64,46.66,26147.458197733136,24.5184,24.5236,24.5026,24.5131,26147.4582
2006-07-26 12:25:00,46.66,46.7,46.65,46.67,21321.961620469083,24.5131,24.5341,24.5079,24.5184,21321.9616
2006-07-26 12:30:00,46.68,46.73,46.66,46.68,38603.97261811244,24.5236,24.5499,24.5131,24.5236,38603.9726
2006-07-26 12:35:00,46.7,46.7,46.64,46.7,25249.69139266076,24.5341,24.5341,24.5026,24.5341,25249.6914
2006-07-26 12:40:00,46.71,46.71,46.67,46.68,24239.703736954325,24.5394,24.5394,24.5184,24.5236,24239.7037
2006-07-26 12:45:00,46.68,46.73,46.67,46.7,23341.93693188194,24.5236,24.5499,24.5184,24.5341,23341.9369
2006-07-26 12:50:00,46.7,46.75,46.69,46.69,21097.519919200982,24.5341,24.5604,24.5289,24.5289,21097.5199
2006-07-26 12:55:00,46.7,46.73,46.66,46.73,18965.32375715408,24.5341,24.5499,24.5131,24.5499,18965.3238
2006-07-26 13:00:00,46.73,46.73,46.66,46.67,12119.851868477162,24.5499,24.5499,24.5131,24.5184,12119.8519
2006-07-26 13:05:00,46.68,46.7,46.65,46.68,29401.86286612052,24.5236,24.5341,24.5079,24.5236,29401.8629
2006-07-26 13:10:00,46.68,46.68,46.64,46.67,19750.86971159241,24.5236,24.5236,24.5026,24.5184,19750.8697
2006-07-26 13:15:00,46.67,46.69,46.6,46.6,34339.580294018626,24.5184,24.5289,24.4816,24.4816,34339.5803
2006-07-26 13:20:00,46.6,46.68,46.6,46.67,57905.95892716866,24.4816,24.5236,24.4816,24.5184,57905.9589
2006-07-26 13:25:00,46.66,46.68,46.65,46.66,27718.550106609808,24.5131,24.5236,24.5079,24.5131,27718.5501
2006-07-26 13:30:00,46.67,46.68,46.67,46.68,15262.035686230502,24.5184,24.5236,24.5184,24.5236,15262.0357
2006-07-26 13:35:00,46.68,46.7,46.68,46.7,19863.09056222646,24.5236,24.5341,24.5236,24.5341,19863.0906
2006-07-26 13:40:00,46.7,46.73,46.69,46.72,14476.489731792166,24.5341,24.5499,24.5289,24.5446,14476.4897
2006-07-26 13:45:00,46.72,46.79,46.71,46.78,39165.07687128268,24.5446,24.5814,24.5394,24.5762,39165.0769
2006-07-26 13:50:00,46.78,46.8,46.76,46.77,47918.30322073841,24.5762,24.5867,24.5657,24.5709,47918.3032
2006-07-26 13:55:00,46.77,46.79,46.76,46.76,17955.336101447647,24.5709,24.5814,24.5657,24.5657,17955.3361
2006-07-26 14:00:00,46.76,46.82,46.71,46.73,43541.69004601055,24.5657,24.5972,24.5394,24.5499,43541.69
2006-07-26 14:05:00,46.74,46.76,46.69,46.73,31421.838177533384,24.5552,24.5657,24.5289,24.5499,31421.8382
2006-07-26 14:10:00,46.75,46.79,46.73,46.79,45786.1070586915,24.5604,24.5814,24.5499,24.5814,45786.1071
2006-07-26 14:15:00,46.79,46.81,46.73,46.75,49601.61598024913,24.5814,24.5919,24.5499,24.5604,49601.616
2006-07-26 14:20:00,46.76,46.84,46.74,46.74,31085.17562563124,24.5657,24.6077,24.5552,24.5552,31085.1756
2006-07-26 14:25:00,46.74,46.77,46.68,46.74,20311.97396476265,24.5552,24.5709,24.5236,24.5552,20311.974
2006-07-26 14:30:00,46.74,46.84,46.69,46.83,33890.69689148243,24.5552,24.6077,24.5289,24.6024,33890.6969
2006-07-26 14:35:00,46.82,46.85,46.77,46.78,22444.17012680956,24.5972,24.6129,24.5709,24.5762,22444.1701
2006-07-26 14:40:00,46.77,46.78,46.7,46.76,25810.795645831,24.5709,24.5762,24.5341,24.5657,25810.7956
2006-07-26 14:45:00,46.76,46.77,46.68,46.71,28840.758612950285,24.5657,24.5709,24.5236,24.5394,28840.7586
2006-07-26 14:50:00,46.7,46.75,46.69,46.72,24127.48288632028,24.5341,24.5604,24.5289,24.5446,24127.4829
2006-07-26 14:55:00,46.71,46.73,46.68,46.68,23454.15778251599,24.5394,24.5499,24.5236,24.5236,23454.1578
2006-07-26 15:00:00,46.68,46.68,46.65,46.67,27381.887554707664,24.5236,24.5236,24.5079,24.5184,27381.8876
2006-07-26 15:05:00,46.68,46.68,46.64,46.65,23566.37863315004,24.5236,24.5236,24.5026,24.5079,23566.3786
2006-07-26 15:10:00,46.66,46.66,46.58,46.58,35461.78880035911,24.5131,24.5131,24.4711,24.4711,35461.7888
2006-07-26 15:15:00,46.58,46.65,46.58,46.62,38603.97261811244,24.4711,24.5079,24.4711,24.4921,38603.9726
2006-07-26 15:20:00,46.62,46.66,46.6,46.6,28504.09606104814,24.4921,24.5131,24.4816,24.4816,28504.0961
2006-07-26 15:25:00,46.6,46.67,46.6,46.65,20311.97396476265,24.4816,24.5184,24.4816,24.5079,20311.974
2006-07-26 15:30:00,46.65,46.68,46.62,46.65,35237.34709909101,24.5079,24.5236,24.4921,24.5079,35237.3471
2006-07-26 15:35:00,46.65,46.68,46.64,46.65,26820.783301537424,24.5079,24.5236,24.5026,24.5079,26820.7833
2006-07-26 15:40:00,46.65,46.65,46.59,46.62,41521.714734597685,24.5079,24.5079,24.4763,24.4921,41521.7147
2006-07-26 15:45:00,46.62,46.65,46.6,46.65,31197.396476265287,24.4921,24.5079,24.4816,24.5079,31197.3965
2006-07-26 15:50:00,46.66,46.68,46.62,46.66,45000.56110425317,24.5131,24.5236,24.4921,24.5131,45000.5611
2006-07-26 15:55:00,46.66,46.67,46.62,46.67,47581.64066883627,24.5131,24.5184,24.4921,24.5184,47581.6407
2006-07-27 09:30:00,46.69,46.76,46.65,46.73,41970.59813713388,24.5289,24.5657,24.5079,24.5499,41970.5981
2006-07-27 09:35:00,46.74,46.74,46.58,46.73,47357.19896756817,24.5552,24.5552,24.4711,24.5499,47357.199
2006-07-27 09:40:00,46.73,46.93,46.69,46.86,69128.04399057344,24.5499,24.655,24.5289,24.6182,69128.044
2006-07-27 09:45:00,46.86,46.91,46.78,46.81,47357.19896756817,24.6182,24.6445,24.5762,24.5919,47357.199
2006-07-27 09:50:00,46.81,46.81,46.74,46.76,65536.97677028392,24.5919,24.5919,24.5552,24.5657,65536.9768
2006-07-27 09:55:00,46.76,46.85,46.76,46.78,58803.72573224104,24.5657,24.6129,24.5657,24.5762,58803.7257
2006-07-27 10:00:00,46.78,46.85,46.76,46.81,41409.49388396364,24.5762,24.6129,24.5657,24.5919,41409.4939
2006-07-27 10:05:00,46.81,46.85,46.76,46.77,41521.714734597685,24.5919,24.6129,24.5657,24.5709,41521.7147
2006-07-27 10:10:00,46.78,46.78,46.7,46.73,30636.29222309505,24.5762,24.5762,24.5341,24.5499,30636.2922
2006-07-27 10:15:00,46.76,46.76,46.71,46.71,24464.145438222426,24.5657,24.5657,24.5394,24.5394,24464.1454
2006-07-27 10:20:00,46.72,46.74,46.69,46.69,37593.984962406015,24.5446,24.5552,24.5289,24.5289,37593.985
2006-07-27 10:25:00,46.69,46.72,46.68,46.72,57344.85467399842,24.5289,24.5446,24.5236,24.5446,57344.8547
2006-07-27 10:30:00,46.73,46.76,46.69,46.73,38716.19346874649,24.5499,24.5657,24.5289,24.5499,38716.1935
2006-07-27 10:35:00,46.73,46.74,46.68,46.69,37930.64751430816,24.5499,24.5552,24.5236,24.5289,37930.6475
2006-07-27 10:40:00,46.69,46.74,46.63,46.65,40175.06452698911,24.5289,24.5552,24.4974,24.5079,40175.0645
2006-07-27 10:45:00,46.66,46.72,46.66,46.67,32768.48838514196,24.5131,24.5446,24.5131,24.5184,32768.4884
2006-07-27 10:50:00,46.66,46.75,46.66,46.74,38603.97261811244,24.5131,24.5604,24.5131,24.5552,38603.9726
2006-07-27 10:55:00,46.74,46.78,46.71,46.78,36920.65985860173,24.5552,24.5762,24.5394,24.5762,36920.6599
2006-07-27 11:00:00,46.78,46.81,46.76,46.76,34339.580294018626,24.5762,24.5919,24.5657,24.5657,34339.5803
2006-07-27 11:05:00,46.75,46.82,46.73,46.76,83492.31287173157,24.5604,24.5972,24.5499,24.5657,83492.3129
2006-07-27 11:10:00,46.76,46.78,46.71,46.75,29962.967119290763,24.5657,24.5762,24.5394,24.5604,29962.9671
2006-07-27 11:15:00,46.75,46.78,46.6,46.68,128043.99057344854,24.5604,24.5762,24.4816,24.5236,128043.9906
2006-07-27 11:20:00,46.68,46.79,46.68,46.79,60711.48019301986,24.5236,24.5814,24.5236,24.5814,60711.4802
2006-07-27 11:25:00,46.79,46.8,46.74,46.76,42307.26068903602,24.5814,24.5867,24.5552,24.5657,42307.2607
2006-07-27 11:30:00,46.77,46.78,46.69,46.73,31870.72158006957,24.5709,24.5762,24.5289,24.5499,31870.7216
2006-07-27 11:35:00,46.72,46.74,46.65,46.68,82257.88351475704,24.5446,24.5552,24.5079,24.5236,82257.8835
2006-07-27 11:40:00,46.68,46.7,46.6,46.63,22668.611828077657,24.5236,24.5341,24.4816,24.4974,22668.6118
2006-07-27 11:45:00,46.64,46.74,46.63,46.69,20536.41566603075,24.5026,24.5552,24.4974,24.5289,20536.4157
2006-07-27 11:50:00,46.71,46.73,46.67,46.71,19189.76545842217,24.5394,24.5499,24.5184,24.5394,19189.7655
2006-07-27 11:55:00,46.7,46.71,46.69,46.7,13017.618673549545,24.5341,24.5394,24.5289,24.5341,13017.6187
2006-07-27 12:00:00,46.7,46.74,46.69,46.72,62731.45550443272,24.5341,24.5552,24.5289,24.5446,62731.4555
2006-07-27 12:05:00,46.7,46.75,46.69,46.73,180451.12781954888,24.5341,24.5604,24.5289,24.5499,180451.1278
2006-07-27 12:10:00,46.74,46.75,46.73,46.74,15262.035686230502,24.5552,24.5604,24.5499,24.5552,15262.0357
2006-07-27 12:15:00,46.74,46.76,46.73,46.74,18965.32375715408,24.5552,24.5657,24.5499,24.5552,18965.3238
2006-07-27 12:20:00,46.74,46.76,46.74,46.75,11670.96846594097,24.5552,24.5657,24.5552,24.5604,11670.9685
2006-07-27 12:25:00,46.75,46.76,46.71,46.75,29289.642015486475,24.5604,24.5657,24.5394,24.5604,29289.642
2006-07-27 12:30:00,46.74,46.78,46.73,46.77,22219.728425541463,24.5552,24.5762,24.5499,24.5709,22219.7284
2006-07-27 12:35:00,46.77,46.77,46.73,46.74,10548.759959600491,24.5709,24.5709,24.5499,24.5552,10548.76
2006-07-27 12:40:00,46.73,46.74,46.72,46.74,23566.37863315004,24.5499,24.5552,24.5446,24.5552,23566.3786
2006-07-27 12:45:00,46.74,46.76,46.74,46.76,5386.600830434294,24.5552,24.5657,24.5552,24.5657,5386.6008
2006-07-27 12:50:00,46.76,46.76,46.74,46.74,28279.654359780045,24.5657,24.5657,24.5552,24.5552,28279.6544
2006-07-27 12:55:00,46.73,46.74,46.71,46.73,14139.827179890022,24.5499,24.5552,24.5394,24.5499,14139.8272
2006-07-27 13:00:00,46.73,46.73,46.71,46.72,12007.631017843114,24.5499,24.5499,24.5394,24.5446,12007.631
2006-07-27 13:05:00,46.72,46.76,46.71,46.75,16945.348445741216,24.5446,24.5657,24.5394,24.5604,16945.3484
2006-07-27 13:10:00,46.75,46.75,46.69,46.7,23903.04118505218,24.5604,24.5604,24.5289,24.5341,23903.0412
2006-07-27 13:15:00,46.7,46.73,46.69,46.73,16720.906744473123,24.5341,24.5499,24.5289,24.5499,16720.9067
2006-07-27 13:20:00,46.73,46.75,46.73,46.73,10324.318258332398,24.5499,24.5604,24.5499,24.5499,10324.3183
2006-07-27 13:25:00,46.74,46.76,46.73,46.75,13803.16462798788,24.5552,24.5657,24.5499,24.5604,13803.1646
2006-07-27 13:30:00,46.76,46.76,46.66,46.66,36920.65985860173,24.5657,24.5657,24.5131,24.5131,36920.6599
2006-07-27 13:35:00,46.65,46.67,46.63,46.64,14700.93143306026,24.5079,24.5184,24.4974,24.5026,14700.9314
2006-07-27 13:40:00,46.65,46.68,46.64,46.68,17057.569296375266,24.5079,24.5236,24.5026,24.5236,17057.5693
2006-07-27 13:45:00,46.68,46.69,46.68,46.69,21770.84502300528,24.5236,24.5289,24.5236,24.5289,21770.845
2006-07-27 13:50:00,46.69,46.72,46.69,46.72,15374.256536864548,24.5289,24.5446,24.5289,24.5446,15374.2565
2006-07-27 13:55:00,46.71,46.71,46.68,46.68,26035.23734709909,24.5394,24.5394,24.5236,24.5236,26035.2373
2006-07-27 14:00:00,46.68,46.68,46.67,46.67,16720.906744473123,24.5236,24.5236,24.5184,24.5184,16720.9067
2006-07-27 14:05:00,46.67,46.69,46.66,46.67,29177.42116485243,24.5184,24.5289,24.5131,24.5184,29177.4212
2006-07-27 14:10:00,46.67,46.68,46.64,46.67,23566.37863315004,24.5184,24.5236,24.5026,24.5184,23566.3786
2006-07-27 14:15:00,46.66,46.68,46.63,46.67,23229.71608124789,24.5131,24.5236,24.4974,24.5184,23229.7161
2006-07-27 14:20:00,46.67,46.67,46.6,46.6,28167.433509146,24.5184,24.5184,24.4816,24.4816,28167.4335
2006-07-27 14:25:00,46.6,46.64,46.6,46.61,37706.20581304006,24.4816,24.5026,24.4816,24.4869,37706.2058
2006-07-27 14:30:00,46.6,46.63,46.58,46.58,18179.777802715744,24.4816,24.4974,24.4711,24.4711,18179.7778
2006-07-27 14:35:00,46.59,46.59,46.5,46.55,46459.43216249579,24.4763,24.4763,24.4291,24.4553,46459.4322
2006-07-27 14:40:00,46.54,46.55,46.48,46.48,37032.880709235775,24.4501,24.4553,24.4186,24.4186,37032.8807
2006-07-27 14:45:00,46.48,46.49,46.44,46.49,30748.513073729097,24.4186,24.4238,24.3975,24.4238,30748.5131
2006-07-27 14:50:00,46.48,46.49,46.44,46.47,29289.642015486475,24.4186,24.4238,24.3975,24.4133,29289.642
2006-07-27 14:55:00,46.47,46.53,46.46,46.52,17057.569296375266,24.4133,24.4448,24.4081,24.4396,17057.5693
2006-07-27 15:00:00,46.53,46.56,46.41,46.41,54427.11255751318,24.4448,24.4606,24.3818,24.3818,54427.1126
2006-07-27 15:05:00,46.43,46.46,46.41,46.43,12905.397822915496,24.3923,24.4081,24.3818,24.3923,12905.3978
2006-07-27 15:10:00,46.43,46.47,46.36,46.46,31870.72158006957,24.3923,24.4133,24.3555,24.4081,31870.7216
2006-07-27 15:15:00,46.46,46.46,46.38,46.4,28055.21265851195,24.4081,24.4081,24.366,24.3765,28055.2127
2006-07-27 15:20:00,46.39,46.39,46.27,46.35,50948.2661878577,24.3713,24.3713,24.3082,24.3503,50948.2662
2006-07-27 15:25:00,46.35,46.35,46.31,46.31,23341.93693188194,24.3503,24.3503,24.3292,24.3292,23341.9369
2006-07-27 15:30:00,46.31,46.33,46.22,46.29,74963.52822354394,24.3292,24.3398,24.282,24.3187,74963.5282
2006-07-27 15:35:00,46.27,46.36,46.27,46.31,38267.3100662103,24.3082,24.3555,24.3082,24.3292,38267.3101
2006-07-27 15:40:00,46.3,46.36,46.28,46.33,46347.21131186174,24.324,24.3555,24.3135,24.3398,46347.2113
2006-07-27 15:45:00,46.32,46.33,46.24,46.28,51284.928739759845,24.3345,24.3398,24.2925,24.3135,51284.9287
2006-07-27 15:50:00,46.28,46.33,46.25,46.29,84390.07967680394,24.3135,24.3398,24.2977,24.3187,84390.0797
2006-07-27 15:55:00,46.29,46.3,46.26,46.28,79003.47884636965,24.3187,24.324,24.303,24.3135,79003.4788
2006-07-28 09:30:00,46.69,46.69,46.47,46.55,48367.1866232746,24.5289,24.5289,24.4133,24.4553,48367.1866
2006-07-28 09:35:00,46.55,46.65,46.52,46.62,36696.21815733363,24.4553,24.5079,24.4396,24.4921,36696.2182
2006-07-28 09:40:00,46.65,46.76,46.65,46.7,74851.30737290988,24.5079,24.5657,24.5079,24.5341,74851.3074
2006-07-28 09:45:00,46.7,46.75,46.61,46.64,71372.4610032544,24.5341,24.5604,24.4869,24.5026,71372.461
2006-07-28 09:50:00,46.64,46.68,46.56,46.65,79564.58309953989,24.5026,24.5236,24.4606,24.5079,79564.5831
2006-07-28 09:55:00,46.66,46.72,46.58,46.6,45449.44450678936,24.5131,24.5446,24.4711,24.4816,45449.4445
2006-07-28 10:00:00,46.6,46.71,46.6,46.61,31421.838177533384,24.4816,24.5394,24.4816,24.4869,31421.8382
2006-07-28 10:05:00,46.61,46.65,46.52,46.53,26371.89989900124,24.4869,24.5079,24.4396,24.4448,26371.8999
2006-07-28 10:10:00,46.52,46.6,46.52,46.57,40399.50622825721,24.4396,24.4816,24.4396,24.4658,40399.5062
2006-07-28 10:15:00,46.58,46.64,46.56,46.62,23678.599483784084,24.4711,24.5026,24.4606,24.4921,23678.5995
2006-07-28 10:20:00,46.62,46.62,46.53,46.55,20536.41566603075,24.4921,24.4921,24.4448,24.4553,20536.4157
2006-07-28 10:25:00,46.56,46.6,46.48,46.5,15486.477387498597,24.4606,24.4816,24.4186,24.4291,15486.4774
2006-07-28 10:30:00,46.51,46.62,46.5,46.62,16608.685893839076,24.4343,24.4921,24.4291,24.4921,16608.6859
2006-07-28 10:35:00,46.63,46.64,46.57,46.6,26596.34160026933,24.4974,24.5026,24.4658,24.4816,26596.3416
2006-07-28 10:40:00,46.59,46.69,46.56,46.66,14700.93143306026,24.4763,24.5289,24.4606,24.5131,14700.9314
2006-07-28 10:45:00,46.66,46.72,46.66,46.67,22444.17012680956,24.5131,24.5446,24.5131,24.5184,22444.1701
2006-07-28 10:50:00,46.67,46.74,46.67,46.68,31870.72158006957,24.5184,24.5552,24.5184,24.5236,31870.7216
2006-07-28 10:55:00,46.67,46.74,46.67,46.74,23454.15778251599,24.5184,24.5552,24.5184,24.5552,23454.1578
2006-07-28 11:00:00,46.74,46.76,46.73,46.76,41072.8313320615,24.5552,24.5657,24.5499,24.5657,41072.8313
2006-07-28 11:05:00,46.78,46.82,46.75,46.75,46796.094714397936,24.5762,24.5972,24.5604,24.5604,46796.0947
2006-07-28 11:10:00,46.75,46.78,46.74,46.75,44327.23600044888,24.5604,24.5762,24.5552,24.5604,44327.236
2006-07-28 11:15:00,46.75,46.76,46.68,46.71,30748.513073729097,24.5604,24.5657,24.5236,24.5394,30748.5131
2006-07-28 11:20:00,46.71,46.71,46.65,46.69,29289.642015486475,24.5394,24.5394,24.5079,24.5289,29289.642
2006-07-28 11:25:00,46.69,46.76,46.68,46.72,22780.832678711704,24.5289,24.5657,24.5236,24.5446,22780.8327
2006-07-28 11:30:00,46.72,46.74,46.67,46.7,27157.445853439567,24.5446,24.5552,24.5184,24.5341,27157.4459
2006-07-28 11:35:00,46.73,46.73,46.65,46.68,64975.87251711368,24.5499,24.5499,24.5079,24.5236,64975.8725
2006-07-28 11:40:00,46.66,46.68,46.6,46.63,27381.887554707664,24.5131,24.5236,24.4816,24.4974,27381.8876
2006-07-28 11:45:00,46.62,46.67,46.6,46.67,22107.507574907417,24.4921,24.5184,24.4816,24.5184,22107.5076
2006-07-28 11:50:00,46.67,46.71,46.64,46.68,16945.348445741216,24.5184,24.5394,24.5026,24.5236,16945.3484
2006-07-28 11:55:00,46.68,46.68,46.63,46.63,10885.422511502637,24.5236,24.5236,24.4974,24.4974,10885.4225
2006-07-28 12:00:00,46.63,46.63,46.56,46.58,19414.207159690268,24.4974,24.4974,24.4606,24.4711,19414.2072
2006-07-28 12:05:00,46.56,46.63,46.53,46.63,13242.06037481764,24.4606,24.4974,24.4448,24.4974,13242.0604
2006-07-28 12:10:00,46.63,46.68,46.62,46.66,23341.93693188194,24.4974,24.5236,24.4921,24.5131,23341.9369
2006-07-28 12:15:00,46.66,46.73,46.63,46.69,57232.63382336438,24.5131,24.5499,24.4974,24.5289,57232.6338
2006-07-28 12:20:00,46.69,46.83,46.68,46.81,66210.3018740882,24.5289,24.6024,24.5236,24.5919,66210.3019
2006-07-28 12:25:00,46.82,46.87,46.82,46.85,48030.524071372456,24.5972,24.6234,24.5972,24.6129,48030.5241
2006-07-28 12:30:00,46.86,46.9,46.86,46.87,27830.77095724385,24.6182,24.6392,24.6182,24.6234,27830.771
2006-07-28 12:35:00,46.88,47.0,46.87,46.99,32207.38413197172,24.6287,24.6917,24.6234,24.6865,32207.3841
2006-07-28 12:40:00,46.99,47.04,46.99,47.01,41858.37728649983,24.6865,24.7128,24.6865,24.697,41858.3773
2006-07-28 12:45:00,47.01,47.01,46.93,46.94,19301.98630905622,24.697,24.697,24.655,24.6602,19301.9863
2006-07-28 12:50:00,46.94,46.94,46.85,46.86,12232.072719111213,24.6602,24.6602,24.6129,24.6182,12232.0727
2006-07-28 12:55:00,46.85,46.86,46.85,46.86,4264.392324093817,24.6129,24.6182,24.6129,24.6182,4264.3923
2006-07-28 13:00:00,46.85,46.91,46.85,46.87,15486.477387498597,24.6129,24.6445,24.6129,24.6234,15486.4774
2006-07-28 13:05:00,46.85,46.87,46.81,46.82,22444.17012680956,24.6129,24.6234,24.5919,24.5972,22444.1701
2006-07-28 13:10:00,46.83,46.83,46.72,46.72,27718.550106609808,24.6024,24.6024,24.5446,24.5446,27718.5501
2006-07-28 13:15:00,46.74,46.87,46.74,46.87,30411.85052182696,24.5552,24.6234,24.5552,24.6234,30411.8505
2006-07-28 13:20:00,46.86,46.93,46.86,46.93,16496.465043205026,24.6182,24.655,24.6182,24.655,16496.465
2006-07-28 13:25:00,46.92,46.92,46.83,46.85,19414.207159690268,24.6497,24.6497,24.6024,24.6129,19414.2072
2006-07-28 13:30:00,46.87,46.88,46.82,46.85,18404.21950398384,24.6234,24.6287,24.5972,24.6129,18404.2195
2006-07-28 13:35:00,46.83,46.88,46.82,46.88,21995.28672427337,24.6024,24.6287,24.5972,24.6287,21995.2867
2006-07-28 13:40:00,46.87,46.88,46.82,46.85,32656.26753450791,24.6234,24.6287,24.5972,24.6129,32656.2675
2006-07-28 13:45:00,46.85,46.88,46.82,46.86,32544.04668387386,24.6129,24.6287,24.5972,24.6182,32544.0467
2006-07-28 13:50:00,46.87,46.93,46.82,46.91,16047.581640668835,24.6234,24.655,24.5972,24.6445,16047.5816
2006-07-28 13:55:00,46.9,46.92,46.87,46.9,13578.722926719784,24.6392,24.6497,24.6234,24.6392,13578.7229
2006-07-28 14:00:00,46.9,46.9,46.83,46.83,12232.072719111213,24.6392,24.6392,24.6024,24.6024,12232.0727
2006-07-28 14:05:00,46.81,46.81,46.76,46.79,15486.477387498597,24.5919,24.5919,24.5657,24.5814,15486.4774
2006-07-28 14:10:00,46.8,46.86,46.8,46.84,23341.93693188194,24.5867,24.6182,24.5867,24.6077,23341.9369
2006-07-28 14:15:00,46.82,46.9,46.82,46.88,36696.21815733363,24.5972,24.6392,24.5972,24.6287,36696.2182
2006-07-28 14:20:00,46.89,46.94,46.83,46.85,33105.1509370441,24.634,24.6602,24.6024,24.6129,33105.1509
2006-07-28 14:25:00,46.85,46.85,46.79,46.84,16272.02334193693,24.6129,24.6129,24.5814,24.6077,16272.0233
2006-07-28 14:30:00,46.82,46.83,46.73,46.83,21658.624172371223,24.5972,24.6024,24.5499,24.6024,21658.6242
2006-07-28 14:35:00,46.82,46.84,46.76,46.84,24576.36628885647,24.5972,24.6077,24.5657,24.6077,24576.3663
2006-07-28 14:40:00,46.84,46.85,46.8,46.83,25249.69139266076,24.6077,24.6129,24.5867,24.6024,25249.6914
2006-07-28 14:45:00,46.8,46.84,46.8,46.81,23117.495230613848,24.5867,24.6077,24.5867,24.5919,23117.4952
2006-07-28 14:50:00,46.8,46.85,46.8,46.85,24688.587139490515,24.5867,24.6129,24.5867,24.6129,24688.5871
2006-07-28 14:55:00,46.87,46.92,46.87,46.92,37257.32241050387,24.6234,24.6497,24.6234,24.6497,37257.3224
2006-07-28 15:00:00,46.92,46.94,46.86,46.87,37706.20581304006,24.6497,24.6602,24.6182,24.6234,37706.2058
2006-07-28 15:05:00,46.88,46.91,46.85,46.88,24576.36628885647,24.6287,24.6445,24.6129,24.6287,24576.3663
2006-07-28 15:10:00,46.89,46.93,46.87,46.91,26708.562450903377,24.634,24.655,24.6234,24.6445,26708.5625
2006-07-28 15:15:00,46.91,46.93,46.87,46.91,20873.078217932893,24.6445,24.655,24.6234,24.6445,20873.0782
2006-07-28 15:20:00,46.89,46.95,46.85,46.95,30972.9547749972,24.634,24.6655,24.6129,24.6655,30972.9548
2006-07-28 15:25:00,46.92,46.92,46.85,46.88,13017.618673549545,24.6497,24.6497,24.6129,24.6287,13017.6187
2006-07-28 15:30:00,46.9,46.92,46.87,46.91,16945.348445741216,24.6392,24.6497,24.6234,24.6445,16945.3484
2006-07-28 15:35:00,46.9,46.92,46.88,46.88,17618.673549545503,24.6392,24.6497,24.6287,24.6287,17618.6735
2006-07-28 15:40:00,46.89,46.93,46.89,46.93,29177.42116485243,24.634,24.655,24.634,24.655,29177.4212
2006-07-28 15:45:00,46.9,47.08,46.9,47.07,60262.59679048367,24.6392,24.7338,24.6392,24.7285,60262.5968
2006-07-28 15:50:00,47.06,47.11,46.92,46.93,80911.23330714846,24.7233,24.7495,24.6497,24.655,80911.2333
2006-07-28 15:55:00,46.92,46.92,46.86,46.88,38716.19346874649,24.6497,24.6497,24.6182,24.6287,38716.1935
2006-07-31 09:30:00,46.43,46.44,46.27,46.34,93143.30602625968,24.3923,24.3975,24.3082,24.345,93143.306
2006-07-31 09:35:00,46.38,46.53,46.33,46.48,61384.80529682415,24.366,24.4448,24.3398,24.4186,61384.8053
2006-07-31 09:40:00,46.52,46.52,46.36,46.5,50162.72023341936,24.4396,24.4396,24.3555,24.4291,50162.7202
2006-07-31 09:45:00,46.46,46.51,46.34,46.5,56783.75042082819,24.4081,24.4343,24.345,24.4291,56783.7504
2006-07-31 09:50:00,46.44,46.48,46.35,46.44,56110.4253170239,24.3975,24.4186,24.3503,24.3975,56110.4253
2006-07-31 09:55:00,46.43,46.5,46.22,46.36,73616.87801593536,24.3923,24.4291,24.282,24.3555,73616.878
2006-07-31 10:00:00,46.31,46.34,46.15,46.22,49377.17427898103,24.3292,24.345,24.2452,24.282,49377.1743
2006-07-31 10:05:00,46.23,46.34,46.12,46.12,41185.052182695545,24.2872,24.345,24.2294,24.2294,41185.0522
2006-07-31 10:10:00,46.13,46.27,46.03,46.16,52856.02064863651,24.2347,24.3082,24.1821,24.2504,52856.0206
2006-07-31 10:15:00,46.18,46.25,45.98,46.11,48928.29087644485,24.261,24.2977,24.1559,24.2242,48928.2909
2006-07-31 10:20:00,46.08,46.34,46.07,46.28,39838.40197508697,24.2084,24.345,24.2032,24.3135,39838.402
2006-07-31 10:25:00,46.27,46.29,46.18,46.21,52294.91639546627,24.3082,24.3187,24.261,24.2767,52294.9164
2006-07-31 10:30:00,46.27,46.28,46.15,46.18,64078.105712041295,24.3082,24.3135,24.2452,24.261,64078.1057
2006-07-31 10:35:00,46.17,46.24,46.05,46.16,40399.50622825721,24.2557,24.2925,24.1927,24.2504,40399.5062
2006-07-31 10:40:00,46.17,46.21,46.05,46.17,42531.70239030412,24.2557,24.2767,24.1927,24.2557,42531.7024
2006-07-31 10:45:00,46.14,46.2,46.04,46.04,39950.62282572102,24.2399,24.2715,24.1874,24.1874,39950.6228
2006-07-31 10:50:00,46.02,46.23,46.02,46.08,38155.08921557625,24.1769,24.2872,24.1769,24.2084,38155.0892
2006-07-31 10:55:00,46.11,46.13,45.97,46.02,33890.69689148243,24.2242,24.2347,24.1506,24.1769,33890.6969
2006-07-31 11:00:00,45.96,46.08,45.91,45.98,47244.97811693412,24.1454,24.2084,24.1191,24.1559,47244.9781
2006-07-31 11:05:00,45.98,46.1,45.97,45.98,38716.19346874649,24.1559,24.2189,24.1506,24.1559,38716.1935
2006-07-31 11:10:00,45.98,46.06,45.96,46.06,55100.43766131747,24.1559,24.1979,24.1454,24.1979,55100.4377
2006-07-31 11:15:00,46.07,46.21,46.05,46.17,71596.9027045225,24.2032,24.2767,24.1927,24.2557,71596.9027
2006-07-31 11:20:00,46.17,46.21,46.08,46.08,37481.76411177197,24.2557,24.2767,24.2084,24.2084,37481.7641
2006-07-31 11:25:00,46.02,46.07,45.94,46.06,104028.7285377623,24.1769,24.2032,24.1349,24.1979,104028.7285
2006-07-31 11:30:00,46.04,46.13,46.0,46.12,48479.40747390865,24.1874,24.2347,24.1664,24.2294,48479.4075
2006-07-31 11:35:00,46.11,46.19,46.08,46.14,34451.80114465267,24.2242,24.2662,24.2084,24.2399,34451.8011
2006-07-31 11:40:00,46.13,46.21,46.12,46.19,41521.714734597685,24.2347,24.2767,24.2294,24.2662,41521.7147
2006-07-31 11:45:00,46.19,46.23,46.1,46.12,25923.016496465043,24.2662,24.2872,24.2189,24.2294,25923.0165
2006-07-31 11:50:00,46.13,46.19,46.09,46.1,16159.802491302884,24.2347,24.2662,24.2137,24.2189,16159.8025
2006-07-31 11:55:00,46.11,46.12,46.07,46.11,22893.05352934575,24.2242,24.2294,24.2032,24.2242,22893.0535
2006-07-31 12:00:00,46.11,46.11,46.0,46.07,30748.513073729097,24.2242,24.2242,24.1664,24.2032,30748.5131
2006-07-31 12:05:00,46.06,46.11,46.03,46.06,21434.18247110313,24.1979,24.2242,24.1821,24.1979,21434.1825
2006-07-31 12:10:00,46.05,46.14,46.04,46.11,41185.052182695545,24.1927,24.2399,24.1874,24.2242,41185.0522
2006-07-31 12:15:00,46.11,46.11,45.99,46.02,19863.09056222646,24.2242,24.2242,24.1611,24.1769,19863.0906
2006-07-31 12:20:00,46.03,46.16,46.01,46.12,45449.44450678936,24.1821,24.2504,24.1716,24.2294,45449.4445
2006-07-31 12:25:00,46.13,46.16,46.08,46.09,16720.906744473123,24.2347,24.2504,24.2084,24.2137,16720.9067
2006-07-31 12:30:00,46.09,46.13,46.03,46.04,42868.36494220626,24.2137,24.2347,24.1821,24.1874,42868.3649
2006-07-31 12:35:00,46.05,46.14,46.04,46.1,35686.2305016272,24.1927,24.2399,24.1874,24.2189,35686.2305
2006-07-31 12:40:00,46.11,46.13,46.04,46.12,31758.500729435527,24.2242,24.2347,24.1874,24.2294,31758.5007
2006-07-31 12:45:00,46.12,46.19,46.11,46.13,31870.72158006957,24.2294,24.2662,24.2242,24.2347,31870.7216
2006-07-31 12:50:00,46.13,46.19,46.03,46.06,35237.34709909101,24.2347,24.2662,24.1821,24.1979,35237.3471
2006-07-31 12:55:00,46.06,46.12,46.02,46.12,146448.2100774324,24.1979,24.2294,24.1769,24.2294,146448.2101
2006-07-31 13:00:00,46.12,46.24,46.1,46.19,38940.63517001459,24.2294,24.2925,24.2189,24.2662,38940.6352
2006-07-31 13:05:00,46.19,46.23,46.16,46.23,29401.86286612052,24.2662,24.2872,24.2504,24.2872,29401.8629
2006-07-31 13:10:00,46.19,46.2,46.14,46.15,22893.05352934575,24.2662,24.2715,24.2399,24.2452,22893.0535
2006-07-31 13:15:00,46.14,46.14,46.07,46.11,29289.642015486475,24.2399,24.2399,24.2032,24.2242,29289.642
2006-07-31 13:20:00,46.11,46.12,46.07,46.07,49040.51172707889,24.2242,24.2294,24.2032,24.2032,49040.5117
2006-07-31 13:25:00,46.07,46.12,46.06,46.07,23005.2743799798,24.2032,24.2294,24.1979,24.2032,23005.2744
2006-07-31 13:30:00,46.07,46.1,46.04,46.1,27381.887554707664,24.2032,24.2189,24.1874,24.2189,27381.8876
2006-07-31 13:35:00,46.1,46.15,46.08,46.13,26820.783301537424,24.2189,24.2452,24.2084,24.2347,26820.7833
2006-07-31 13:40:00,46.14,46.15,46.08,46.13,33329.5926383122,24.2399,24.2452,24.2084,24.2347,33329.5926
2006-07-31 13:45:00,46.13,46.16,46.11,46.16,23790.82033441813,24.2347,24.2504,24.2242,24.2504,23790.8203
2006-07-31 13:50:00,46.15,46.18,46.11,46.12,27381.887554707664,24.2452,24.261,24.2242,24.2294,27381.8876
2006-07-31 13:55:00,46.12,46.18,46.11,46.15,23790.82033441813,24.2294,24.261,24.2242,24.2452,23790.8203
2006-07-31 14:00:00,46.13,46.16,46.12,46.13,25025.24969139266,24.2347,24.2504,24.2294,24.2347,25025.2497
2006-07-31 14:05:00,46.14,46.19,46.12,46.17,31197.396476265287,24.2399,24.2662,24.2294,24.2557,31197.3965
2006-07-31 14:10:00,46.14,46.17,46.06,46.07,31085.17562563124,24.2399,24.2557,24.1979,24.2032,31085.1756
2006-07-31 14:15:00,46.06,46.11,46.05,46.11,32095.16328133767,24.1979,24.2242,24.1927,24.2242,32095.1633
2006-07-31 14:20:00,46.1,46.16,46.08,46.15,40623.9479295253,24.2189,24.2504,24.2084,24.2452,40623.9479
2006-07-31 14:25:00,46.13,46.19,46.11,46.18,31309.617326899337,24.2347,24.2662,24.2242,24.261,31309.6173
2006-07-31 14:30:00,46.19,46.23,46.1,46.11,67108.06867916058,24.2662,24.2872,24.2189,24.2242,67108.0687
2006-07-31 14:35:00,46.1,46.21,46.04,46.19,59140.38828414319,24.2189,24.2767,24.1874,24.2662,59140.3883
2006-07-31 14:40:00,46.19,46.19,46.05,46.11,83604.53372236561,24.2662,24.2662,24.1927,24.2242,83604.5337
2006-07-31 14:45:00,46.1,46.18,46.1,46.16,65088.09336774772,24.2189,24.261,24.2189,24.2504,65088.0934
2006-07-31 14:50:00,46.15,46.19,46.11,46.15,61384.80529682415,24.2452,24.2662,24.2242,24.2452,61384.8053
2006-07-31 14:55:00,46.13,46.19,46.06,46.15,56783.75042082819,24.2347,24.2662,24.1979,24.2452,56783.7504
2006-07-31 15:00:00,46.13,46.16,46.04,46.14,48703.84917517674,24.2347,24.2504,24.1874,24.2399,48703.8492
2006-07-31 15:05:00,46.12,46.14,46.04,46.12,62394.79295253057,24.2294,24.2399,24.1874,24.2294,62394.793
2006-07-31 15:10:00,46.12,46.15,45.99,46.13,74290.20311973964,24.2294,24.2452,24.1611,24.2347,74290.2031
2006-07-31 15:15:00,46.13,46.16,46.09,46.15,35798.45135226125,24.2347,24.2504,24.2137,24.2452,35798.4514
2006-07-31 15:20:00,46.15,46.26,46.07,46.09,44102.79429918079,24.2452,24.303,24.2032,24.2137,44102.7943
2006-07-31 15:25:00,46.09,46.14,46.06,46.1,31197.396476265287,24.2137,24.2399,24.1979,24.2189,31197.3965
2006-07-31 15:30:00,46.09,46.11,46.05,46.07,48367.1866232746,24.2137,24.2242,24.1927,24.2032,48367.1866
2006-07-31 15:35:00,46.08,46.17,46.08,46.11,65985.8601728201,24.2084,24.2557,24.2084,24.2242,65985.8602
2006-07-31 15:40:00,46.11,46.19,46.1,46.15,42195.03983840197,24.2242,24.2662,24.2189,24.2452,42195.0398
2006-07-31 15:45:00,46.13,46.16,46.12,46.13,58691.504881607,24.2347,24.2504,24.2294,24.2347,58691.5049
2006-07-31 15:50:00,46.13,46.23,46.1,46.22,53753.787453708894,24.2347,24.2872,24.2189,24.282,53753.7875
2006-07-31 15:55:00,46.22,46.4,46.21,46.35,96397.71069464706,24.282,24.3765,24.2767,24.3503,96397.7107
2006-08-01 09:30:00,45.18,45.54,45.18,45.45,141398.27179890024,23.7356,23.9247,23.7356,23.8774,141398.2718
2006-08-01 09:35:00,45.45,45.79,45.28,45.79,285040.9606104814,23.8774,24.0561,23.7881,24.0561,285040.9606
2006-08-01 09:40:00,45.79,46.03,45.76,45.94,110986.42127707328,24.0561,24.1821,24.0403,24.1349,110986.4213
2006-08-01 09:45:00,45.94,46.74,45.94,46.7,158904.7244978117,24.1349,24.5552,24.1349,24.5341,158904.7245
2006-08-01 09:50:00,46.74,47.01,46.63,46.87,172483.44742453148,24.5552,24.697,24.4974,24.6234,172483.4474
2006-08-01 09:55:00,46.92,46.95,46.6,46.81,100998.76557064302,24.6497,24.6655,24.4816,24.5919,100998.7656
2006-08-01 10:00:00,46.81,46.81,46.2,46.35,119627.42677589496,24.5919,24.5919,24.2715,24.3503,119627.4268
2006-08-01 10:05:00,46.47,46.5,46.26,46.26,84277.8588261699,24.4133,24.4291,24.303,24.303,84277.8588
2006-08-01 10:10:00,46.25,46.34,46.19,46.33,42419.48153967007,24.2977,24.345,24.2662,24.3398,42419.4815
2006-08-01 10:15:00,46.33,46.4,46.16,46.36,37593.984962406015,24.3398,24.3765,24.2504,24.3555,37593.985
2006-08-01 10:20:00,46.35,46.48,46.35,46.48,45673.886208057454,24.3503,24.4186,24.3503,24.4186,45673.8862
2006-08-01 10:25:00,46.48,46.66,46.48,46.63,84390.07967680394,24.4186,24.5131,24.4186,24.4974,84390.0797
2006-08-01 10:30:00,46.63,46.82,46.62,46.8,63741.44316013915,24.4974,24.5972,24.4921,24.5867,63741.4432
2006-08-01 10:35:00,46.78,46.81,46.65,46.66,48591.6283245427,24.5762,24.5919,24.5079,24.5131,48591.6283
2006-08-01 10:40:00,46.67,46.67,46.56,46.58,53529.3457524408,24.5184,24.5184,24.4606,24.4711,53529.3458
2006-08-01 10:45:00,46.59,46.6,46.48,46.51,21770.84502300528,24.4763,24.4816,24.4186,24.4343,21770.845
2006-08-01 10:50:00,46.51,46.51,46.42,46.42,43205.027494108406,24.4343,24.4343,24.387,24.387,43205.0275
2006-08-01 10:55:00,46.42,46.46,46.37,46.41,52182.69554483223,24.387,24.4081,24.3608,24.3818,52182.6955
2006-08-01 11:00:00,46.41,46.55,46.37,46.55,44102.79429918079,24.3818,24.4553,24.3608,24.4553,44102.7943
2006-08-01 11:05:00,46.53,46.55,46.51,46.51,41185.052182695545,24.4448,24.4553,24.4343,24.4343,41185.0522
2006-08-01 11:10:00,46.44,46.51,46.44,46.44,34227.35944338458,24.3975,24.4343,24.3975,24.3975,34227.3594
2006-08-01 11:15:00,46.45,46.45,46.38,46.39,26933.00415217147,24.4028,24.4028,24.366,24.3713,26933.0042
2006-08-01 11:20:00,46.4,46.4,46.34,46.36,30411.85052182696,24.3765,24.3765,24.345,24.3555,30411.8505
2006-08-01 11:25:00,46.36,46.37,46.32,46.37,58242.62147907081,24.3555,24.3608,24.3345,24.3608,58242.6215
2006-08-01 11:30:00,46.37,46.4,46.33,46.35,16159.802491302884,24.3608,24.3765,24.3398,24.3503,16159.8025
2006-08-01 11:35:00,46.33,46.36,46.31,46.33,35461.78880035911,24.3398,24.3555,24.3292,24.3398,35461.7888
2006-08-01 11:40:00,46.32,46.32,46.22,46.23,30187.40882055886,24.3345,24.3345,24.282,24.2872,30187.4088
2006-08-01 11:45:00,46.23,46.24,46.17,46.19,32768.48838514196,24.2872,24.2925,24.2557,24.2662,32768.4884
2006-08-01 11:50:00,46.18,46.2,46.16,46.17,22331.94927617552,24.261,24.2715,24.2504,24.2557,22331.9493
2006-08-01 11:55:00,46.17,46.29,46.17,46.29,38155.08921557625,24.2557,24.3187,24.2557,24.3187,38155.0892
2006-08-01 12:00:00,46.29,46.35,46.28,46.35,42868.36494220626,24.3187,24.3503,24.3135,24.3503,42868.3649
2006-08-01 12:05:00,46.35,46.4,46.32,46.38,55661.54191448771,24.3503,24.3765,24.3345,24.366,55661.5419
2006-08-01 12:10:00,46.38,46.42,46.36,46.36,45112.781954887214,24.366,24.387,24.3555,24.3555,45112.782
2006-08-01 12:15:00,46.38,46.51,46.37,46.49,50274.94108405341,24.366,24.4343,24.3608,24.4238,50274.9411
2006-08-01 12:20:00,46.51,46.58,46.41,46.47,54875.995960049375,24.4343,24.4711,24.3818,24.4133,54875.996
2006-08-01 12:25:00,46.46,46.55,46.45,46.49,38828.414319380536,24.4081,24.4553,24.4028,24.4238,38828.4143
2006-08-01 12:30:00,46.47,46.67,46.46,46.64,61721.46784872629,24.4133,24.5184,24.4081,24.5026,61721.4678
2006-08-01 12:35:00,46.63,46.67,46.56,46.67,43990.57344854674,24.4974,24.5184,24.4606,24.5184,43990.5734
2006-08-01 12:40:00,46.68,46.71,46.66,46.69,22668.611828077657,24.5236,24.5394,24.5131,24.5289,22668.6118
2006-08-01 12:45:00,46.69,46.72,46.61,46.64,13690.943777353832,24.5289,24.5446,24.4869,24.5026,13690.9438
2006-08-01 12:50:00,46.63,46.66,46.61,46.64,15037.593984962405,24.4974,24.5131,24.4869,24.5026,15037.594
2006-08-01 12:55:00,46.65,46.69,46.63,46.69,19526.42801032432,24.5079,24.5289,24.4974,24.5289,19526.428
2006-08-01 13:00:00,46.7,46.82,46.69,46.79,65200.31421838177,24.5341,24.5972,24.5289,24.5814,65200.3142
2006-08-01 13:05:00,46.8,46.84,46.79,46.83,18067.556952081697,24.5867,24.6077,24.5814,24.6024,18067.557
2006-08-01 13:10:00,46.83,46.85,46.82,46.84,12232.072719111213,24.6024,24.6129,24.5972,24.6077,12232.0727
2006-08-01 13:15:00,46.85,46.85,46.78,46.79,30075.18796992481,24.6129,24.6129,24.5762,24.5814,30075.188
2006-08-01 13:20:00,46.79,46.79,46.73,46.73,36696.21815733363,24.5814,24.5814,24.5499,24.5499,36696.2182
2006-08-01 13:25:00,46.75,46.76,46.71,46.74,28055.21265851195,24.5604,24.5657,24.5394,24.5552,28055.2127
2006-08-01 13:30:00,46.74,46.75,46.71,46.75,38379.53091684435,24.5552,24.5604,24.5394,24.5604,38379.5309
2006-08-01 13:35:00,46.77,46.84,46.76,46.78,30748.513073729097,24.5709,24.6077,24.5657,24.5762,30748.5131
2006-08-01 13:40:00,46.78,46.82,46.76,46.78,39838.40197508697,24.5762,24.5972,24.5657,24.5762,39838.402
2006-08-01 13:45:00,46.79,46.84,46.78,46.78,28279.654359780045,24.5814,24.6077,24.5762,24.5762,28279.6544
2006-08-01 13:50:00,46.79,46.86,46.76,46.81,46234.990461227695,24.5814,24.6182,24.5657,24.5919,46234.9905
2006-08-01 13:55:00,46.8,46.9,46.79,46.88,50836.04533722365,24.5867,24.6392,24.5814,24.6287,50836.0453
2006-08-01 14:00:00,46.87,46.95,46.84,46.85,22556.390977443607,24.6234,24.6655,24.6077,24.6129,22556.391
2006-08-01 14:05:00,46.84,47.22,46.79,47.14,97632.14005162158,24.6077,24.8073,24.5814,24.7653,97632.1401
2006-08-01 14:10:00,47.14,47.22,47.0,47.05,160363.5955560543,24.7653,24.8073,24.6917,24.718,160363.5956
2006-08-01 14:15:00,47.05,47.11,46.97,47.01,55661.54191448771,24.718,24.7495,24.676,24.697,55661.5419
2006-08-01 14:20:00,47.01,47.09,47.01,47.06,38491.7517674784,24.697,24.739,24.697,24.7233,38491.7518
2006-08-01 14:25:00,47.07,47.1,46.99,47.1,55549.32106385366,24.7285,24.7443,24.6865,24.7443,55549.3211
2006-08-01 14:30:00,47.1,47.16,47.02,47.03,71148.0193019863,24.7443,24.7758,24.7023,24.7075,71148.0193
2006-08-01 14:35:00,47.02,47.02,46.96,46.97,17843.1152508136,24.7023,24.7023,24.6707,24.676,17843.1153
2006-08-01 14:40:00,46.97,46.97,46.92,46.93,36808.43900796768,24.676,24.676,24.6497,24.655,36808.439
2006-08-01 14:45:00,46.93,46.94,46.89,46.91,31870.72158006957,24.655,24.6602,24.634,24.6445,31870.7216
2006-08-01 14:50:00,46.91,47.03,46.91,47.01,39838.40197508697,24.6445,24.7075,24.6445,24.697,39838.402
2006-08-01 14:55:00,47.01,47.01,46.94,46.95,27269.666704073614,24.697,24.697,24.6602,24.6655,27269.6667
2006-08-01 15:00:00,46.95,47.02,46.93,47.01,30748.513073729097,24.6655,24.7023,24.655,24.697,30748.5131
2006-08-01 15:05:00,47.01,47.03,47.01,47.02,38828.414319380536,24.697,24.7075,24.697,24.7023,38828.4143
2006-08-01 15:10:00,47.02,47.04,46.93,47.04,32319.604982605768,24.7023,24.7128,24.655,24.7128,32319.605
2006-08-01 15:15:00,47.04,47.04,46.89,46.89,56895.97127146224,24.7128,24.7128,24.634,24.634,56895.9713
2006-08-01 15:20:00,46.89,46.94,46.85,46.89,43878.352597912686,24.634,24.6602,24.6129,24.634,43878.3526
2006-08-01 15:25:00,46.88,46.9,46.76,46.81,52856.02064863651,24.6287,24.6392,24.5657,24.5919,52856.0206
2006-08-01 15:30:00,46.8,46.92,46.8,46.92,54090.45000561104,24.5867,24.6497,24.5867,24.6497,54090.45
2006-08-01 15:35:00,46.91,47.03,46.89,47.02,48479.40747390865,24.6445,24.7075,24.634,24.7023,48479.4075
2006-08-01 15:40:00,47.02,47.16,47.02,47.16,237347.0990910111,24.7023,24.7758,24.7023,24.7758,237347.0991
2006-08-01 15:45:00,47.15,47.19,47.12,47.12,63404.78060823701,24.7705,24.7916,24.7548,24.7548,63404.7806
2006-08-01 15:50:00,47.12,47.12,46.94,46.94,63068.11805633486,24.7548,24.7548,24.6602,24.6602,63068.1181
2006-08-01 15:55:00,46.94,46.96,46.87,46.94,85400.06733251037,24.6602,24.6707,24.6234,24.6602,85400.0673
2006-08-02 09:30:00,46.93,46.97,46.81,46.97,69464.70654247559,24.655,24.676,24.5919,24.676,69464.7065
2006-08-02 09:35:00,46.94,46.97,46.84,46.85,51509.37044102794,24.6602,24.676,24.6077,24.6129,51509.3704
2006-08-02 09:40:00,46.85,46.91,46.79,46.86,48142.7449220065,24.6129,24.6445,24.5814,24.6182,48142.7449
2006-08-02 09:45:00,46.89,46.92,46.8,46.88,42531.70239030412,24.634,24.6497,24.5867,24.6287,42531.7024
2006-08-02 09:50:00,46.88,46.94,46.85,46.87,42868.36494220626,24.6287,24.6602,24.6129,24.6234,42868.3649
2006-08-02 09:55:00,46.85,46.89,46.81,46.83,44776.119402985074,24.6129,24.634,24.5919,24.6024,44776.1194
2006-08-02 10:00:00,46.82,46.83,46.78,46.82,74065.76141847155,24.5972,24.6024,24.5762,24.5972,74065.7614
2006-08-02 10:05:00,46.83,46.83,46.78,46.8,62394.79295253057,24.6024,24.6024,24.5762,24.5867,62394.793
2006-08-02 10:10:00,46.79,46.79,46.7,46.73,78105.71204129727,24.5814,24.5814,24.5341,24.5499,78105.712
2006-08-02 10:15:00,46.73,46.73,46.67,46.7,60823.70104365391,24.5499,24.5499,24.5184,24.5341,60823.701
2006-08-02 10:20:00,46.72,46.72,46.62,46.65,87083.38009202109,24.5446,24.5446,24.4921,24.5079,87083.3801
2006-08-02 10:25:00,46.65,46.68,46.62,46.62,46122.76961059365,24.5079,24.5236,24.4921,24.4921,46122.7696
2006-08-02 10:30:00,46.63,46.7,46.61,46.68,77544.60778812703,24.4974,24.5341,24.4869,24.5236,77544.6078
2006-08-02 10:35:00,46.67,46.68,46.6,46.6,64078.105712041295,24.5184,24.5236,24.4816,24.4816,64078.1057
2006-08-02 10:40:00,46.6,46.6,46.47,46.51,68118.05633486701,24.4816,24.4816,24.4133,24.4343,68118.0563
2006-08-02 10:45:00,46.48,46.52,46.47,46.51,48928.29087644485,24.4186,24.4396,24.4133,24.4343,48928.2909
2006-08-02 10:50:00,46.52,46.55,46.51,46.53,60150.37593984962,24.4396,24.4553,24.4343,24.4448,60150.3759
2006-08-02 10:55:00,46.52,46.54,46.52,46.52,34564.02199528672,24.4396,24.4501,24.4396,24.4396,34564.022
2006-08-02 11:00:00,46.52,46.53,46.5,46.52,30636.29222309505,24.4396,24.4448,24.4291,24.4396,30636.2922
2006-08-02 11:05:00,46.52,46.55,46.5,46.5,43541.69004601055,24.4396,24.4553,24.4291,24.4291,43541.69
2006-08-02 11:10:00,46.5,46.62,46.5,46.62,60599.25934238581,24.4291,24.4921,24.4291,24.4921,60599.2593
2006-08-02 11:15:00,46.62,46.71,46.61,46.71,53304.90405117271,24.4921,24.5394,24.4869,24.5394,53304.9041
2006-08-02 11:20:00,46.71,46.78,46.71,46.77,38491.7517674784,24.5394,24.5762,24.5394,24.5709,38491.7518
2006-08-02 11:25:00,46.77,46.8,46.76,46.78,52968.24149927056,24.5709,24.5867,24.5657,24.5762,52968.2415
2006-08-02 11:30:00,46.77,46.87,46.77,46.83,34451.80114465267,24.5709,24.6234,24.5709,24.6024,34451.8011
2006-08-02 11:35:00,46.83,46.84,46.8,46.81,19414.207159690268,24.6024,24.6077,24.5867,24.5919,19414.2072
2006-08-02 11:40:00,46.81,46.81,46.77,46.79,28055.21265851195,24.5919,24.5919,24.5709,24.5814,28055.2127
2006-08-02 11:45:00,46.78,46.8,46.77,46.77,29626.30456738862,24.5762,24.5867,24.5709,24.5709,29626.3046
2006-08-02 11:50:00,46.77,46.78,46.76,46.77,24464.145438222426,24.5709,24.5762,24.5657,24.5709,24464.1454
2006-08-02 11:55:00,46.76,46.84,46.75,46.83,58242.62147907081,24.5657,24.6077,24.5604,24.6024,58242.6215
2006-08-02 12:00:00,46.84,46.84,46.76,46.78,38491.7517674784,24.6077,24.6077,24.5657,24.5762,38491.7518
2006-08-02 12:05:00,46.79,46.84,46.73,46.83,51733.81214229604,24.5814,24.6077,24.5499,24.6024,51733.8121
2006-08-02 12:10:00,46.79,46.8,46.76,46.77,36696.21815733363,24.5814,24.5867,24.5657,24.5709,36696.2182
2006-08-02 12:15:00,46.78,46.79,46.76,46.76,31309.617326899337,24.5762,24.5814,24.5657,24.5657,31309.6173
2006-08-02 12:20:00,46.76,46.8,46.75,46.77,30299.629671192903,24.5657,24.5867,24.5604,24.5709,30299.6297
2006-08-02 12:25:00,46.77,46.78,46.76,46.77,23903.04118505218,24.5709,24.5762,24.5657,24.5709,23903.0412
2006-08-02 12:30:00,46.78,46.78,46.76,46.76,32768.48838514196,24.5762,24.5762,24.5657,24.5657,32768.4884
2006-08-02 12:35:00,46.76,46.76,46.76,46.76,14700.93143306026,24.5657,24.5657,24.5657,24.5657,14700.9314
2006-08-02 12:40:00,46.76,46.76,46.75,46.75,17955.336101447647,24.5657,24.5657,24.5604,24.5604,17955.3361
2006-08-02 12:45:00,46.75,46.75,46.74,46.75,46683.87386376388,24.5604,24.5604,24.5552,24.5604,46683.8739
2006-08-02 12:50:00,46.75,46.75,46.73,46.74,13803.16462798788,24.5604,24.5604,24.5499,24.5552,13803.1646
2006-08-02 12:55:00,46.74,46.74,46.71,46.72,18965.32375715408,24.5552,24.5552,24.5394,24.5446,18965.3238
2006-08-02 13:00:00,46.72,46.74,46.71,46.73,18291.99865334979,24.5446,24.5552,24.5394,24.5499,18291.9987
2006-08-02 13:05:00,46.72,46.72,46.68,46.68,16272.02334193693,24.5446,24.5446,24.5236,24.5236,16272.0233
2006-08-02 13:10:00,46.68,46.69,46.65,46.66,20199.753114128605,24.5236,24.5289,24.5079,24.5131,20199.7531
2006-08-02 13:15:00,46.65,46.65,46.63,46.64,21209.74076983504,24.5079,24.5079,24.4974,24.5026,21209.7408
2006-08-02 13:20:00,46.64,46.64,46.61,46.63,18853.10290652003,24.5026,24.5026,24.4869,24.4974,18853.1029
2006-08-02 13:25:00,46.63,46.64,46.62,46.62,21658.624172371223,24.4974,24.5026,24.4921,24.4921,21658.6242
2006-08-02 13:30:00,46.61,46.62,46.6,46.6,31421.838177533384,24.4869,24.4921,24.4816,24.4816,31421.8382
2006-08-02 13:35:00,46.6,46.68,46.6,46.67,41072.8313320615,24.4816,24.5236,24.4816,24.5184,41072.8313
2006-08-02 13:40:00,46.67,46.67,46.65,46.65,26933.00415217147,24.5184,24.5184,24.5079,24.5079,26933.0042
2006-08-02 13:45:00,46.66,46.7,46.65,46.69,31646.27987880148,24.5131,24.5341,24.5079,24.5289,31646.2799
2006-08-02 13:50:00,46.68,46.7,46.68,46.69,34900.68454718887,24.5236,24.5341,24.5236,24.5289,34900.6845
2006-08-02 13:55:00,46.68,46.76,46.68,46.76,39052.85602064864,24.5236,24.5657,24.5236,24.5657,39052.856
2006-08-02 14:00:00,46.76,46.76,46.75,46.76,17394.23184827741,24.5657,24.5657,24.5604,24.5657,17394.2318
2006-08-02 14:05:00,46.76,46.8,46.76,46.77,36471.776456065534,24.5657,24.5867,24.5657,24.5709,36471.7765
2006-08-02 14:10:00,46.77,46.79,46.77,46.78,37706.20581304006,24.5709,24.5814,24.5709,24.5762,37706.2058
2006-08-02 14:15:00,46.78,46.79,46.76,46.76,36696.21815733363,24.5762,24.5814,24.5657,24.5657,36696.2182
2006-08-02 14:20:00,46.76,46.76,46.75,46.76,28504.09606104814,24.5657,24.5657,24.5604,24.5657,28504.0961
2006-08-02 14:25:00,46.76,46.76,46.61,46.62,35910.67220289529,24.5657,24.5657,24.4869,24.4921,35910.6722
2006-08-02 14:30:00,46.61,46.64,46.6,46.63,30411.85052182696,24.4869,24.5026,24.4816,24.4974,30411.8505
2006-08-02 14:35:00,46.63,46.63,46.58,46.6,34227.35944338458,24.4974,24.4974,24.4711,24.4816,34227.3594
2006-08-02 14:40:00,46.62,46.62,46.59,46.6,30187.40882055886,24.4921,24.4921,24.4763,24.4816,30187.4088
2006-08-02 14:45:00,46.59,46.62,46.59,46.6,30075.18796992481,24.4763,24.4921,24.4763,24.4816,30075.188
2006-08-02 14:50:00,46.6,46.61,46.58,46.58,101896.5323757154,24.4816,24.4869,24.4711,24.4711,101896.5324
2006-08-02 14:55:00,46.58,46.6,46.58,46.58,38042.8683649422,24.4711,24.4816,24.4711,24.4711,38042.8684
2006-08-02 15:00:00,46.58,46.58,46.53,46.56,26259.679048367187,24.4711,24.4711,24.4448,24.4606,26259.679
2006-08-02 15:05:00,46.56,46.57,46.53,46.54,26484.12074963528,24.4606,24.4658,24.4448,24.4501,26484.1207
2006-08-02 15:10:00,46.52,46.53,46.45,46.48,28279.654359780045,24.4396,24.4448,24.4028,24.4186,28279.6544
2006-08-02 15:15:00,46.48,46.52,46.46,46.52,19526.42801032432,24.4186,24.4396,24.4081,24.4396,19526.428
2006-08-02 15:20:00,46.51,46.52,46.49,46.51,20760.85736729884,24.4343,24.4396,24.4238,24.4343,20760.8574
2006-08-02 15:25:00,46.52,46.52,46.48,46.48,25698.574795196942,24.4396,24.4396,24.4186,24.4186,25698.5748
2006-08-02 15:30:00,46.48,46.56,46.48,46.56,41633.93558523173,24.4186,24.4606,24.4186,24.4606,41633.9356
2006-08-02 15:35:00,46.54,46.57,46.53,46.57,53417.124901806754,24.4501,24.4658,24.4448,24.4658,53417.1249
2006-08-02 15:40:00,46.57,46.6,46.52,46.53,56447.08786892604,24.4658,24.4816,24.4396,24.4448,56447.0879
2006-08-02 15:45:00,46.53,46.55,46.51,46.52,37593.984962406015,24.4448,24.4553,24.4343,24.4396,37593.985
2006-08-02 15:50:00,46.53,46.53,46.44,46.49,51172.7078891258,24.4448,24.4448,24.3975,24.4238,51172.7079
2006-08-02 15:55:00,46.49,46.56,46.49,46.56,100100.99876557064,24.4238,24.4606,24.4238,24.4606,100100.9988
2006-08-03 09:30:00,46.07,46.11,46.06,46.11,73616.87801593536,24.2032,24.2242,24.1979,24.2242,73616.878
2006-08-03 09:35:00,46.11,46.19,46.05,46.1,73280.21546403322,24.2242,24.2662,24.1927,24.2189,73280.2155
2006-08-03 09:40:00,46.09,46.27,46.04,46.27,71821.34440579059,24.2137,24.3082,24.1874,24.3082,71821.3444
2006-08-03 09:45:00,46.27,46.33,46.25,46.27,80462.34990461227,24.3082,24.3398,24.2977,24.3082,80462.3499
2006-08-03 09:50:00,46.25,46.3,46.16,46.21,54988.21681068342,24.2977,24.324,24.2504,24.2767,54988.2168
2006-08-03 09:55:00,46.23,46.24,46.15,46.17,44439.45685108293,24.2872,24.2925,24.2452,24.2557,44439.4569
2006-08-03 10:00:00,46.16,46.21,46.12,46.18,84726.74222870609,24.2504,24.2767,24.2294,24.261,84726.7422
2006-08-03 10:05:00,46.19,46.25,46.11,46.25,47581.64066883627,24.2662,24.2977,24.2242,24.2977,47581.6407
2006-08-03 10:10:00,46.24,46.24,46.17,46.2,61272.5844461901,24.2925,24.2925,24.2557,24.2715,61272.5844
2006-08-03 10:15:00,46.2,46.21,46.16,46.19,73841.31971720346,24.2715,24.2767,24.2504,24.2662,73841.3197
2006-08-03 10:20:00,46.17,46.24,46.15,46.19,50274.94108405341,24.2557,24.2925,24.2452,24.2662,50274.9411
2006-08-03 10:25:00,46.19,46.22,46.18,46.2,42868.36494220626,24.2662,24.282,24.261,24.2715,42868.3649
2006-08-03 10:30:00,46.21,46.25,46.19,46.24,39501.73942318482,24.2767,24.2977,24.2662,24.2925,39501.7394
2006-08-03 10:35:00,46.24,46.27,46.21,46.27,29514.08371675457,24.2925,24.3082,24.2767,24.3082,29514.0837
2006-08-03 10:40:00,46.27,46.33,46.26,46.27,39838.40197508697,24.3082,24.3398,24.303,24.3082,39838.402
2006-08-03 10:45:00,46.28,46.28,46.25,46.28,23341.93693188194,24.3135,24.3135,24.2977,24.3135,23341.9369
2006-08-03 10:50:00,46.28,46.31,46.28,46.31,15149.814835596451,24.3135,24.3292,24.3135,24.3292,15149.8148
2006-08-03 10:55:00,46.31,46.48,46.31,46.48,37369.54326113792,24.3292,24.4186,24.3292,24.4186,37369.5433
2006-08-03 11:00:00,46.48,46.51,46.44,46.46,34002.917742116486,24.4186,24.4343,24.3975,24.4081,34002.9177
2006-08-03 11:05:00,46.47,46.47,46.44,46.47,92133.31837055324,24.4133,24.4133,24.3975,24.4133,92133.3184
2006-08-03 11:10:00,46.47,46.53,46.47,46.52,24015.262035686228,24.4133,24.4448,24.4133,24.4396,24015.262
2006-08-03 11:15:00,46.52,46.52,46.47,46.47,21321.961620469083,24.4396,24.4396,24.4133,24.4133,21321.9616
2006-08-03 11:20:00,46.47,46.49,46.46,46.49,17282.01099764336,24.4133,24.4238,24.4081,24.4238,17282.011
2006-08-03 11:25:00,46.48,46.5,46.47,46.47,23229.71608124789,24.4186,24.4291,24.4133,24.4133,23229.7161
2006-08-03 11:30:00,46.46,46.46,46.42,46.43,33329.5926383122,24.4081,24.4081,24.387,24.3923,33329.5926
2006-08-03 11:35:00,46.42,46.43,46.34,46.34,34227.35944338458,24.387,24.3923,24.345,24.345,34227.3594
2006-08-03 11:40:00,46.35,46.35,46.29,46.32,42082.818987767925,24.3503,24.3503,24.3187,24.3345,42082.819
2006-08-03 11:45:00,46.32,46.33,46.31,46.31,13466.502076085735,24.3345,24.3398,24.3292,24.3292,13466.5021
2006-08-03 11:50:00,46.32,46.34,46.32,46.34,18291.99865334979,24.3345,24.345,24.3345,24.345,18291.9987
2006-08-03 11:55:00,46.33,46.34,46.3,46.33,14700.93143306026,24.3398,24.345,24.324,24.3398,14700.9314
2006-08-03 12:00:00,46.33,46.35,46.33,46.34,17843.1152508136,24.3398,24.3503,24.3398,24.345,17843.1153
2006-08-03 12:05:00,46.35,46.35,46.32,46.33,12344.293569745258,24.3503,24.3503,24.3345,24.3398,12344.2936
2006-08-03 12:10:00,46.33,46.34,46.33,46.33,25361.9122432948,24.3398,24.345,24.3398,24.3398,25361.9122
2006-08-03 12:15:00,46.34,46.36,46.33,46.35,19189.76545842217,24.345,24.3555,24.3398,24.3503,19189.7655
2006-08-03 12:20:00,46.35,46.39,46.35,46.39,12793.17697228145,24.3503,24.3713,24.3503,24.3713,12793.177
2006-08-03 12:25:00,46.38,46.39,46.38,46.39,9314.330602625969,24.366,24.3713,24.366,24.3713,9314.3306
2006-08-03 12:30:00,46.39,46.42,46.38,46.41,14476.489731792166,24.3713,24.387,24.366,24.3818,14476.4897
2006-08-03 12:35:00,46.42,46.42,46.38,46.39,23005.2743799798,24.387,24.387,24.366,24.3713,23005.2744
2006-08-03 12:40:00,46.39,46.39,46.37,46.37,22893.05352934575,24.3713,24.3713,24.3608,24.3608,22893.0535
2006-08-03 12:45:00,46.36,46.37,46.36,46.36,9089.888901357872,24.3555,24.3608,24.3555,24.3555,9089.8889
2006-08-03 12:50:00,46.36,46.37,46.36,46.36,6508.809336774772,24.3555,24.3608,24.3555,24.3555,6508.8093
2006-08-03 12:55:00,46.36,46.37,46.36,46.36,14700.93143306026,24.3555,24.3608,24.3555,24.3555,14700.9314
2006-08-03 13:00:00,46.36,46.42,46.36,46.41,44102.79429918079,24.3555,24.387,24.3555,24.3818,44102.7943
2006-08-03 13:05:00,46.42,46.46,46.42,46.44,31982.942430703624,24.387,24.4081,24.387,24.3975,31982.9424
2006-08-03 13:10:00,46.42,46.43,46.38,46.38,17618.673549545503,24.387,24.3923,24.366,24.366,17618.6735
2006-08-03 13:15:00,46.39,46.44,46.37,46.38,23678.599483784084,24.3713,24.3975,24.3608,24.366,23678.5995
2006-08-03 13:20:00,46.38,46.44,46.37,46.43,34339.580294018626,24.366,24.3975,24.3608,24.3923,34339.5803
2006-08-03 13:25:00,46.43,46.44,46.41,46.42,35237.34709909101,24.3923,24.3975,24.3818,24.387,35237.3471
2006-08-03 13:30:00,46.42,46.43,46.41,46.42,17057.569296375266,24.387,24.3923,24.3818,24.387,17057.5693
2006-08-03 13:35:00,46.42,46.44,46.41,46.44,46122.76961059365,24.387,24.3975,24.3818,24.3975,46122.7696
2006-08-03 13:40:00,46.44,46.44,46.43,46.44,17730.894400179553,24.3975,24.3975,24.3923,24.3975,17730.8944
2006-08-03 13:45:00,46.43,46.44,46.42,46.42,31534.05902816743,24.3923,24.3975,24.387,24.387,31534.059
2006-08-03 13:50:00,46.43,46.43,46.42,46.42,40511.72707889126,24.3923,24.3923,24.387,24.387,40511.7271
2006-08-03 13:55:00,46.42,46.43,46.42,46.42,16945.348445741216,24.387,24.3923,24.387,24.387,16945.3484
2006-08-03 14:00:00,46.43,46.43,46.42,46.43,10324.318258332398,24.3923,24.3923,24.387,24.3923,10324.3183
2006-08-03 14:05:00,46.42,46.43,46.38,46.38,16720.906744473123,24.387,24.3923,24.366,24.366,16720.9067
2006-08-03 14:10:00,46.39,46.41,46.38,46.4,35237.34709909101,24.3713,24.3818,24.366,24.3765,35237.3471
2006-08-03 14:15:00,46.4,46.4,46.3,46.32,42195.03983840197,24.3765,24.3765,24.324,24.3345,42195.0398
2006-08-03 14:20:00,46.32,46.33,46.27,46.31,11334.305914038829,24.3345,24.3398,24.3082,24.3292,11334.3059
2006-08-03 14:25:00,46.31,46.34,46.3,46.33,24015.262035686228,24.3292,24.345,24.324,24.3398,24015.262
2006-08-03 14:30:00,46.33,46.34,46.31,46.33,28504.09606104814,24.3398,24.345,24.3292,24.3398,28504.0961
2006-08-03 14:35:00,46.33,46.33,46.29,46.32,8079.901245651442,24.3398,24.3398,24.3187,24.3345,8079.9012
2006-08-03 14:40:00,46.32,46.34,46.27,46.33,15037.593984962405,24.3345,24.345,24.3082,24.3398,15037.594
2006-08-03 14:45:00,46.32,46.34,46.3,46.31,19077.544607788124,24.3345,24.345,24.324,24.3292,19077.5446
2006-08-03 14:50:00,46.31,46.34,46.31,46.34,29289.642015486475,24.3292,24.345,24.3292,24.345,29289.642
2006-08-03 14:55:00,46.34,46.4,46.33,46.38,18965.32375715408,24.345,24.3765,24.3398,24.366,18965.3238
2006-08-03 15:00:00,46.38,46.39,46.35,46.36,9763.21400516216,24.366,24.3713,24.3503,24.3555,9763.214
2006-08-03 15:05:00,46.36,46.37,46.31,46.36,20311.97396476265,24.3555,24.3608,24.3292,24.3555,20311.974
2006-08-03 15:10:00,46.35,46.35,46.31,46.32,19077.544607788124,24.3503,24.3503,24.3292,24.3345,19077.5446
2006-08-03 15:15:00,46.32,46.44,46.32,46.44,129727.30333295926,24.3345,24.3975,24.3345,24.3975,129727.3033
2006-08-03 15:20:00,46.44,46.46,46.42,46.46,24800.80799012457,24.3975,24.4081,24.387,24.4081,24800.808
2006-08-03 15:25:00,46.46,46.56,46.45,46.56,380204.24194815394,24.4081,24.4606,24.4028,24.4606,380204.2419
2006-08-03 15:30:00,46.56,46.56,46.51,46.52,31870.72158006957,24.4606,24.4606,24.4343,24.4396,31870.7216
2006-08-03 15:35:00,46.52,46.52,46.36,46.37,53978.229154976994,24.4396,24.4396,24.3555,24.3608,53978.2292
2006-08-03 15:40:00,46.37,46.38,46.37,46.38,36471.776456065534,24.3608,24.366,24.3608,24.366,36471.7765
2006-08-03 15:45:00,46.38,46.38,46.35,46.36,33217.37178767815,24.366,24.366,24.3503,24.3555,33217.3718
2006-08-03 15:50:00,46.35,46.36,46.32,46.32,41633.93558523173,24.3503,24.3555,24.3345,24.3345,41633.9356
2006-08-03 15:55:00,46.32,46.34,46.28,46.33,40848.3896307934,24.3345,24.345,24.3135,24.3398,40848.3896
2006-08-04 09:30:00,46.92,47.05,46.78,46.95,49489.39512961508,24.6497,24.718,24.5762,24.6655,49489.3951
2006-08-04 09:35:00,46.92,46.94,46.79,46.94,84277.8588261699,24.6497,24.6602,24.5814,24.6602,84277.8588
2006-08-04 09:40:00,46.94,47.15,46.87,47.13,41409.49388396364,24.6602,24.7705,24.6234,24.76,41409.4939
2006-08-04 09:45:00,47.13,47.15,47.09,47.15,54875.995960049375,24.76,24.7705,24.739,24.7705,54875.996
2006-08-04 09:50:00,47.15,47.17,47.06,47.09,66659.1852766244,24.7705,24.7811,24.7233,24.739,66659.1853
2006-08-04 09:55:00,47.09,47.24,47.04,47.23,66659.1852766244,24.739,24.8178,24.7128,24.8126,66659.1853
2006-08-04 10:00:00,47.24,47.35,47.18,47.26,44102.79429918079,24.8178,24.8756,24.7863,24.8283,44102.7943
2006-08-04 10:05:00,47.24,47.26,47.09,47.1,45225.00280552126,24.8178,24.8283,24.739,24.7443,45225.0028
2006-08-04 10:10:00,47.09,47.13,47.07,47.11,28167.433509146,24.739,24.76,24.7285,24.7495,28167.4335
2006-08-04 10:15:00,47.11,47.14,47.05,47.09,18628.66120525193,24.7495,24.7653,24.718,24.739,18628.6612
2006-08-04 10:20:00,47.09,47.09,47.01,47.03,30748.513073729097,24.739,24.739,24.697,24.7075,30748.5131
2006-08-04 10:25:00,47.04,47.1,46.98,47.0,271462.23768376163,24.7128,24.7443,24.6812,24.6917,271462.2377
2006-08-04 10:30:00,47.01,47.12,47.01,47.1,21097.519919200982,24.697,24.7548,24.697,24.7443,21097.5199
2006-08-04 10:35:00,47.11,47.16,47.09,47.1,27045.22500280552,24.7495,24.7758,24.739,24.7443,27045.225
2006-08-04 10:40:00,47.1,47.1,46.99,47.02,14139.827179890022,24.7443,24.7443,24.6865,24.7023,14139.8272
2006-08-04 10:45:00,47.01,47.07,47.01,47.07,23005.2743799798,24.697,24.7285,24.697,24.7285,23005.2744
2006-08-04 10:50:00,47.06,47.06,47.01,47.03,16272.02334193693,24.7233,24.7233,24.697,24.7075,16272.0233
2006-08-04 10:55:00,47.05,47.08,47.02,47.04,18853.10290652003,24.718,24.7338,24.7023,24.7128,18853.1029
2006-08-04 11:00:00,47.04,47.07,47.01,47.01,17282.01099764336,24.7128,24.7285,24.697,24.697,17282.011
2006-08-04 11:05:00,46.99,47.04,46.97,47.03,68005.83548423297,24.6865,24.7128,24.676,24.7075,68005.8355
2006-08-04 11:10:00,47.03,47.04,46.98,47.03,20424.1948153967,24.7075,24.7128,24.6812,24.7075,20424.1948
2006-08-04 11:15:00,47.04,47.09,47.04,47.09,16608.685893839076,24.7128,24.739,24.7128,24.739,16608.6859
2006-08-04 11:20:00,47.09,47.13,47.05,47.11,37706.20581304006,24.739,24.76,24.718,24.7495,37706.2058
2006-08-04 11:25:00,47.11,47.12,47.1,47.11,16833.12759510717,24.7495,24.7548,24.7443,24.7495,16833.1276
2006-08-04 11:30:00,47.11,47.14,47.09,47.09,22107.507574907417,24.7495,24.7653,24.739,24.739,22107.5076
2006-08-04 11:35:00,47.09,47.11,47.06,47.09,21658.624172371223,24.739,24.7495,24.7233,24.739,21658.6242
2006-08-04 11:40:00,47.1,47.1,47.05,47.08,12456.514420379306,24.7443,24.7443,24.718,24.7338,12456.5144
2006-08-04 11:45:00,47.09,47.1,47.05,47.06,13129.839524183591,24.739,24.7443,24.718,24.7233,13129.8395
2006-08-04 11:50:00,47.05,47.05,47.01,47.02,29289.642015486475,24.718,24.718,24.697,24.7023,29289.642
2006-08-04 11:55:00,47.02,47.04,47.01,47.02,23566.37863315004,24.7023,24.7128,24.697,24.7023,23566.3786
2006-08-04 12:00:00,47.01,47.12,47.01,47.12,44551.67770171697,24.697,24.7548,24.697,24.7548,44551.6777
2006-08-04 12:05:00,47.12,47.17,47.1,47.17,54090.45000561104,24.7548,24.7811,24.7443,24.7811,54090.45
2006-08-04 12:10:00,47.16,47.18,47.14,47.15,36022.89305352934,24.7758,24.7863,24.7653,24.7705,36022.8931
2006-08-04 12:15:00,47.14,47.14,47.02,47.08,21883.06587363932,24.7653,24.7653,24.7023,24.7338,21883.0659
2006-08-04 12:20:00,47.08,47.14,47.05,47.07,23790.82033441813,24.7338,24.7653,24.718,24.7285,23790.8203
2006-08-04 12:25:00,47.06,47.11,47.03,47.11,15149.814835596451,24.7233,24.7495,24.7075,24.7495,15149.8148
2006-08-04 12:30:00,47.11,47.13,47.09,47.09,15262.035686230502,24.7495,24.76,24.739,24.739,15262.0357
2006-08-04 12:35:00,47.08,47.09,47.02,47.03,12344.293569745258,24.7338,24.739,24.7023,24.7075,12344.2936
2006-08-04 12:40:00,47.02,47.08,47.02,47.06,25361.9122432948,24.7023,24.7338,24.7023,24.7233,25361.9122
2006-08-04 12:45:00,47.06,47.07,47.04,47.05,15710.919088766692,24.7233,24.7285,24.7128,24.718,15710.9191
2006-08-04 12:50:00,47.06,47.06,46.99,46.99,16272.02334193693,24.7233,24.7233,24.6865,24.6865,16272.0233
2006-08-04 12:55:00,46.99,47.01,46.98,47.01,11446.526764672875,24.6865,24.697,24.6812,24.697,11446.5268
2006-08-04 13:00:00,47.01,47.04,47.0,47.03,11222.08506340478,24.697,24.7128,24.6917,24.7075,11222.0851
2006-08-04 13:05:00,47.03,47.03,47.0,47.03,14476.489731792166,24.7075,24.7075,24.6917,24.7075,14476.4897
2006-08-04 13:10:00,47.03,47.04,46.92,46.95,40287.28537762316,24.7075,24.7128,24.6497,24.6655,40287.2854
2006-08-04 13:15:00,46.94,46.97,46.92,46.95,16159.802491302884,24.6602,24.676,24.6497,24.6655,16159.8025
2006-08-04 13:20:00,46.95,46.96,46.86,46.86,20985.29906856694,24.6655,24.6707,24.6182,24.6182,20985.2991
2006-08-04 13:25:00,46.87,46.9,46.85,46.85,17843.1152508136,24.6234,24.6392,24.6129,24.6129,17843.1153
2006-08-04 13:30:00,46.84,46.85,46.79,46.8,18853.10290652003,24.6077,24.6129,24.5814,24.5867,18853.1029
2006-08-04 13:35:00,46.81,46.85,46.78,46.78,12568.735271013353,24.5919,24.6129,24.5762,24.5762,12568.7353
2006-08-04 13:40:00,46.79,46.89,46.77,46.77,24464.145438222426,24.5814,24.634,24.5709,24.5709,24464.1454
2006-08-04 13:45:00,46.77,46.78,46.69,46.69,13578.722926719784,24.5709,24.5762,24.5289,24.5289,13578.7229
2006-08-04 13:50:00,46.72,46.72,46.68,46.69,19975.31141286051,24.5446,24.5446,24.5236,24.5289,19975.3114
2006-08-04 13:55:00,46.69,46.7,46.65,46.68,45337.22365615532,24.5289,24.5341,24.5079,24.5236,45337.2237
2006-08-04 14:00:00,46.68,46.76,46.66,46.75,29962.967119290763,24.5236,24.5657,24.5131,24.5604,29962.9671
2006-08-04 14:05:00,46.75,46.76,46.72,46.72,12568.735271013353,24.5604,24.5657,24.5446,24.5446,12568.7353
2006-08-04 14:10:00,46.72,46.72,46.67,46.67,13017.618673549545,24.5446,24.5446,24.5184,24.5184,13017.6187
2006-08-04 14:15:00,46.67,46.72,46.65,46.72,39838.40197508697,24.5184,24.5446,24.5079,24.5446,39838.402
2006-08-04 14:20:00,46.72,46.73,46.67,46.67,19750.86971159241,24.5446,24.5499,24.5184,24.5184,19750.8697
2006-08-04 14:25:00,46.67,46.71,46.66,46.67,35461.78880035911,24.5184,24.5394,24.5131,24.5184,35461.7888
2006-08-04 14:30:00,46.65,46.69,46.64,46.68,36583.99730669958,24.5079,24.5289,24.5026,24.5236,36583.9973
2006-08-04 14:35:00,46.69,46.72,46.69,46.72,19638.648860958365,24.5289,24.5446,24.5289,24.5446,19638.6489
2006-08-04 14:40:00,46.72,46.72,46.64,46.66,23454.15778251599,24.5446,24.5446,24.5026,24.5131,23454.1578
2006-08-04 14:45:00,46.68,46.72,46.66,46.7,20311.97396476265,24.5236,24.5446,24.5131,24.5341,20311.974
2006-08-04 14:50:00,46.7,46.73,46.66,46.7,33441.813488946245,24.5341,24.5499,24.5131,24.5341,33441.8135
2006-08-04 14:55:00,46.72,46.72,46.62,46.66,37145.10155986982,24.5446,24.5446,24.4921,24.5131,37145.1016
2006-08-04 15:00:00,46.66,46.71,46.65,46.65,26035.23734709909,24.5131,24.5394,24.5079,24.5079,26035.2373
2006-08-04 15:05:00,46.65,46.76,46.64,46.76,28616.31691168219,24.5079,24.5657,24.5026,24.5657,28616.3169
2006-08-04 15:10:00,46.78,46.8,46.76,46.77,152171.4734597688,24.5762,24.5867,24.5657,24.5709,152171.4735
2006-08-04 15:15:00,46.78,46.79,46.72,46.74,41297.27303332959,24.5762,24.5814,24.5446,24.5552,41297.273
2006-08-04 15:20:00,46.72,46.76,46.71,46.72,34451.80114465267,24.5446,24.5657,24.5394,24.5446,34451.8011
2006-08-04 15:25:00,46.73,46.78,46.73,46.77,50611.60363595556,24.5499,24.5762,24.5499,24.5709,50611.6036
2006-08-04 15:30:00,46.77,46.79,46.76,46.77,43429.4691953765,24.5709,24.5814,24.5657,24.5709,43429.4692
2006-08-04 15:35:00,46.76,46.77,46.74,46.76,34227.35944338458,24.5657,24.5709,24.5552,24.5657,34227.3594
2006-08-04 15:40:00,46.75,46.76,46.69,46.69,29962.967119290763,24.5604,24.5657,24.5289,24.5289,29962.9671
2006-08-04 15:45:00,46.69,46.74,46.67,46.74,60711.48019301986,24.5289,24.5552,24.5184,24.5552,60711.4802
2006-08-04 15:50:00,46.74,46.76,46.67,46.73,48030.524071372456,24.5552,24.5657,24.5184,24.5499,48030.5241
2006-08-04 15:55:00,46.73,46.85,46.73,46.84,80125.68735271013,24.5499,24.6129,24.5499,24.6077,80125.6874
2006-08-07 09:30:00,46.79,46.8,46.56,46.68,53304.90405117271,24.5814,24.5867,24.4606,24.5236,53304.9041
2006-08-07 09:35:00,46.69,46.7,46.6,46.65,37481.76411177197,24.5289,24.5341,24.4816,24.5079,37481.7641
2006-08-07 09:40:00,46.64,46.66,46.59,46.65,40175.06452698911,24.5026,24.5131,24.4763,24.5079,40175.0645
2006-08-07 09:45:00,46.66,46.74,46.64,46.65,55100.43766131747,24.5131,24.5552,24.5026,24.5079,55100.4377
2006-08-07 09:50:00,46.65,46.72,46.64,46.68,57793.73807653462,24.5079,24.5446,24.5026,24.5236,57793.7381
2006-08-07 09:55:00,46.67,46.67,46.57,46.58,54988.21681068342,24.5184,24.5184,24.4658,24.4711,54988.2168
2006-08-07 10:00:00,46.58,46.63,46.55,46.62,44327.23600044888,24.4711,24.4974,24.4553,24.4921,44327.236
2006-08-07 10:05:00,46.62,46.69,46.6,46.66,40511.72707889126,24.4921,24.5289,24.4816,24.5131,40511.7271
2006-08-07 10:10:00,46.68,46.69,46.63,46.63,19526.42801032432,24.5236,24.5289,24.4974,24.4974,19526.428
2006-08-07 10:15:00,46.62,46.64,46.56,46.59,73167.99461339916,24.4921,24.5026,24.4606,24.4763,73167.9946
2006-08-07 10:20:00,46.59,46.67,46.59,46.65,55661.54191448771,24.4763,24.5184,24.4763,24.5079,55661.5419
2006-08-07 10:25:00,46.65,46.72,46.65,46.71,40736.16878015935,24.5079,24.5446,24.5079,24.5394,40736.1688
2006-08-07 10:30:00,46.71,46.76,46.71,46.76,23341.93693188194,24.5394,24.5657,24.5394,24.5657,23341.9369
2006-08-07 10:35:00,46.76,46.77,46.73,46.75,38267.3100662103,24.5657,24.5709,24.5499,24.5604,38267.3101
2006-08-07 10:40:00,46.76,46.78,46.75,46.76,36022.89305352934,24.5657,24.5762,24.5604,24.5657,36022.8931
2006-08-07 10:45:00,46.76,46.76,46.75,46.76,11783.18931657502,24.5657,24.5657,24.5604,24.5657,11783.1893
2006-08-07 10:50:00,46.76,46.79,46.75,46.78,20873.078217932893,24.5657,24.5814,24.5604,24.5762,20873.0782
2006-08-07 10:55:00,46.78,46.79,46.76,46.79,13466.502076085735,24.5762,24.5814,24.5657,24.5814,13466.5021
2006-08-07 11:00:00,46.79,46.82,46.76,46.8,17955.336101447647,24.5814,24.5972,24.5657,24.5867,17955.3361
2006-08-07 11:05:00,46.78,46.82,46.77,46.79,17730.894400179553,24.5762,24.5972,24.5709,24.5814,17730.8944
2006-08-07 11:10:00,46.79,46.82,46.79,46.8,24127.48288632028,24.5814,24.5972,24.5814,24.5867,24127.4829
2006-08-07 11:15:00,46.81,46.82,46.77,46.77,17730.894400179553,24.5919,24.5972,24.5709,24.5709,17730.8944
2006-08-07 11:20:00,46.79,46.84,46.78,46.81,10548.759959600491,24.5814,24.6077,24.5762,24.5919,10548.76
2006-08-07 11:25:00,46.81,46.85,46.8,46.82,21770.84502300528,24.5919,24.6129,24.5867,24.5972,21770.845
2006-08-07 11:30:00,46.81,46.85,46.81,46.85,29065.20031421838,24.5919,24.6129,24.5919,24.6129,29065.2003
2006-08-07 11:35:00,46.85,46.89,46.83,46.89,10660.98081023454,24.6129,24.634,24.6024,24.634,10660.9808
2006-08-07 11:40:00,46.88,46.89,46.85,46.85,7967.6803950173935,24.6287,24.634,24.6129,24.6129,7967.6804
2006-08-07 11:45:00,46.85,46.86,46.79,46.79,12456.514420379306,24.6129,24.6182,24.5814,24.5814,12456.5144
2006-08-07 11:50:00,46.78,46.81,46.76,46.78,8641.00549882168,24.5762,24.5919,24.5657,24.5762,8641.0055
2006-08-07 11:55:00,46.79,46.82,46.78,46.81,9763.21400516216,24.5814,24.5972,24.5762,24.5919,9763.214
2006-08-07 12:00:00,46.85,46.87,46.8,46.8,19863.09056222646,24.6129,24.6234,24.5867,24.5867,19863.0906
2006-08-07 12:05:00,46.8,46.8,46.73,46.76,10997.643362136683,24.5867,24.5867,24.5499,24.5657,10997.6434
2006-08-07 12:10:00,46.76,46.76,46.72,46.72,12344.293569745258,24.5657,24.5657,24.5446,24.5446,12344.2936
2006-08-07 12:15:00,46.73,46.76,46.7,46.76,11670.96846594097,24.5499,24.5657,24.5341,24.5657,11670.9685
2006-08-07 12:20:00,46.76,46.76,46.71,46.73,10997.643362136683,24.5657,24.5657,24.5394,24.5499,10997.6434
2006-08-07 12:25:00,46.73,46.75,46.72,46.72,10436.539108966446,24.5499,24.5604,24.5446,24.5446,10436.5391
2006-08-07 12:30:00,46.72,46.72,46.68,46.69,11222.08506340478,24.5446,24.5446,24.5236,24.5289,11222.0851
2006-08-07 12:35:00,46.69,46.73,46.68,46.73,9426.551453260015,24.5289,24.5499,24.5236,24.5499,9426.5515
2006-08-07 12:40:00,46.74,46.82,46.74,46.82,41970.59813713388,24.5552,24.5972,24.5552,24.5972,41970.5981
2006-08-07 12:45:00,46.82,46.85,46.81,46.82,16608.685893839076,24.5972,24.6129,24.5919,24.5972,16608.6859
2006-08-07 12:50:00,46.82,46.82,46.76,46.77,9314.330602625969,24.5972,24.5972,24.5657,24.5709,9314.3306
2006-08-07 12:55:00,46.77,46.79,46.77,46.78,7069.913589945011,24.5709,24.5814,24.5709,24.5762,7069.9136
2006-08-07 13:00:00,46.76,46.79,46.75,46.75,12793.17697228145,24.5657,24.5814,24.5604,24.5604,12793.177
2006-08-07 13:05:00,46.76,46.77,46.74,46.76,5049.938278532151,24.5657,24.5709,24.5552,24.5657,5049.9383
2006-08-07 13:10:00,46.76,46.85,46.76,46.85,9089.888901357872,24.5657,24.6129,24.5657,24.6129,9089.8889
2006-08-07 13:15:00,46.84,46.85,46.79,46.8,60038.15508921557,24.6077,24.6129,24.5814,24.5867,60038.1551
2006-08-07 13:20:00,46.81,46.83,46.8,46.81,25586.3539445629,24.5919,24.6024,24.5867,24.5919,25586.3539
2006-08-07 13:25:00,46.8,46.81,46.78,46.79,47469.41981820222,24.5867,24.5919,24.5762,24.5814,47469.4198
2006-08-07 13:30:00,46.79,46.8,46.77,46.79,36359.55560543149,24.5814,24.5867,24.5709,24.5814,36359.5556
2006-08-07 13:35:00,46.8,46.8,46.78,46.78,22668.611828077657,24.5867,24.5867,24.5762,24.5762,22668.6118
2006-08-07 13:40:00,46.78,46.79,46.76,46.78,19526.42801032432,24.5762,24.5814,24.5657,24.5762,19526.428
2006-08-07 13:45:00,46.79,46.81,46.77,46.81,20985.29906856694,24.5814,24.5919,24.5709,24.5919,20985.2991
2006-08-07 13:50:00,46.81,46.82,46.79,46.82,14476.489731792166,24.5919,24.5972,24.5814,24.5972,14476.4897
2006-08-07 13:55:00,46.82,46.82,46.8,46.81,8528.784648187633,24.5972,24.5972,24.5867,24.5919,8528.7846
2006-08-07 14:00:00,46.81,46.82,46.76,46.78,18516.440354617887,24.5919,24.5972,24.5657,24.5762,18516.4404
2006-08-07 14:05:00,46.78,46.79,46.77,46.79,15486.477387498597,24.5762,24.5814,24.5709,24.5814,15486.4774
2006-08-07 14:10:00,46.79,46.79,46.78,46.78,7967.6803950173935,24.5814,24.5814,24.5762,24.5762,7967.6804
2006-08-07 14:15:00,46.78,46.82,46.77,46.82,21770.84502300528,24.5762,24.5972,24.5709,24.5972,21770.845
2006-08-07 14:20:00,46.82,46.82,46.8,46.81,11895.410167209067,24.5972,24.5972,24.5867,24.5919,11895.4102
2006-08-07 14:25:00,46.78,46.78,46.73,46.73,10885.422511502637,24.5762,24.5762,24.5499,24.5499,10885.4225
2006-08-07 14:30:00,46.73,46.75,46.7,46.71,12680.9561216474,24.5499,24.5604,24.5341,24.5394,12680.9561
2006-08-07 14:35:00,46.71,46.75,46.71,46.73,12456.514420379306,24.5394,24.5604,24.5394,24.5499,12456.5144
2006-08-07 14:40:00,46.71,46.72,46.68,46.72,11558.747615306924,24.5394,24.5446,24.5236,24.5446,11558.7476
2006-08-07 14:45:00,46.72,46.76,46.72,46.72,12232.072719111213,24.5446,24.5657,24.5446,24.5446,12232.0727
2006-08-07 14:50:00,46.73,46.74,46.71,46.74,10436.539108966446,24.5499,24.5552,24.5394,24.5552,10436.5391
2006-08-07 14:55:00,46.75,46.75,46.73,46.73,5835.484232970485,24.5604,24.5604,24.5499,24.5499,5835.4842
2006-08-07 15:00:00,46.72,46.74,46.66,46.67,18067.556952081697,24.5446,24.5552,24.5131,24.5184,18067.557
2006-08-07 15:05:00,46.65,46.65,46.61,46.65,41858.37728649983,24.5079,24.5079,24.4869,24.5079,41858.3773
2006-08-07 15:10:00,46.61,46.64,46.57,46.6,13242.06037481764,24.4869,24.5026,24.4658,24.4816,13242.0604
2006-08-07 15:15:00,46.6,46.6,46.57,46.59,8753.226349455728,24.4816,24.4816,24.4658,24.4763,8753.2263
2006-08-07 15:20:00,46.57,46.61,46.57,46.61,19526.42801032432,24.4658,24.4869,24.4658,24.4869,19526.428
2006-08-07 15:25:00,46.6,46.68,46.59,46.59,19863.09056222646,24.4816,24.5236,24.4763,24.4763,19863.0906
2006-08-07 15:30:00,46.6,46.65,46.6,46.65,7967.6803950173935,24.4816,24.5079,24.4816,24.5079,7967.6804
2006-08-07 15:35:00,46.65,46.71,46.65,46.71,15486.477387498597,24.5079,24.5394,24.5079,24.5394,15486.4774
2006-08-07 15:40:00,46.71,46.72,46.67,46.68,15486.477387498597,24.5394,24.5446,24.5184,24.5236,15486.4774
2006-08-07 15:45:00,46.68,46.74,46.68,46.73,21209.74076983504,24.5236,24.5552,24.5236,24.5499,21209.7408
2006-08-07 15:50:00,46.74,46.74,46.67,46.68,17057.569296375266,24.5552,24.5552,24.5184,24.5236,17057.5693
2006-08-07 15:55:00,46.7,46.75,46.68,46.75,60823.70104365391,24.5341,24.5604,24.5236,24.5604,60823.701
2006-08-08 09:30:00,47.09,47.09,46.92,47.05,48816.07002581079,24.739,24.739,24.6497,24.718,48816.07
2006-08-08 09:35:00,47.06,47.09,47.01,47.05,23341.93693188194,24.7233,24.739,24.697,24.718,23341.9369
2006-08-08 09:40:00,47.05,47.05,46.96,47.01,72045.78610705868,24.718,24.718,24.6707,24.697,72045.7861
2006-08-08 09:45:00,47.01,47.02,46.93,46.93,26933.00415217147,24.697,24.7023,24.655,24.655,26933.0042
2006-08-08 09:50:00,46.95,46.95,46.88,46.9,29850.74626865672,24.6655,24.6655,24.6287,24.6392,29850.7463
2006-08-08 09:55:00,46.9,46.92,46.83,46.87,25698.574795196942,24.6392,24.6497,24.6024,24.6234,25698.5748
2006-08-08 10:00:00,46.87,46.89,46.76,46.76,30972.9547749972,24.6234,24.634,24.5657,24.5657,30972.9548
2006-08-08 10:05:00,46.76,46.86,46.75,46.85,11783.18931657502,24.5657,24.6182,24.5604,24.6129,11783.1893
2006-08-08 10:10:00,46.89,46.89,46.76,46.76,19750.86971159241,24.634,24.634,24.5657,24.5657,19750.8697
2006-08-08 10:15:00,46.75,46.82,46.74,46.78,10099.876557064305,24.5604,24.5972,24.5552,24.5762,10099.8766
2006-08-08 10:20:00,46.81,46.81,46.75,46.76,16159.802491302884,24.5919,24.5919,24.5604,24.5657,16159.8025
2006-08-08 10:25:00,46.76,46.78,46.76,46.77,9314.330602625969,24.5657,24.5762,24.5657,24.5709,9314.3306
2006-08-08 10:30:00,46.77,46.84,46.77,46.8,16047.581640668835,24.5709,24.6077,24.5709,24.5867,16047.5816
2006-08-08 10:35:00,46.81,46.81,46.74,46.76,17843.1152508136,24.5919,24.5919,24.5552,24.5657,17843.1153
2006-08-08 10:40:00,46.77,46.78,46.71,46.78,68454.71888676916,24.5709,24.5762,24.5394,24.5762,68454.7189
2006-08-08 10:45:00,46.78,46.81,46.75,46.75,42082.818987767925,24.5762,24.5919,24.5604,24.5604,42082.819
2006-08-08 10:50:00,46.74,46.85,46.74,46.85,27606.32925597576,24.5552,24.6129,24.5552,24.6129,27606.3293
2006-08-08 10:55:00,46.84,46.9,46.81,46.88,30636.29222309505,24.6077,24.6392,24.5919,24.6287,30636.2922
2006-08-08 11:00:00,46.89,46.92,46.86,46.92,35237.34709909101,24.634,24.6497,24.6182,24.6497,35237.3471
2006-08-08 11:05:00,46.92,46.99,46.89,46.99,62619.234653798674,24.6497,24.6865,24.634,24.6865,62619.2347
2006-08-08 11:10:00,46.99,47.01,46.99,47.0,46122.76961059365,24.6865,24.697,24.6865,24.6917,46122.7696
2006-08-08 11:15:00,47.0,47.05,47.0,47.04,23903.04118505218,24.6917,24.718,24.6917,24.7128,23903.0412
2006-08-08 11:20:00,47.04,47.05,47.03,47.03,21770.84502300528,24.7128,24.718,24.7075,24.7075,21770.845
2006-08-08 11:25:00,47.03,47.05,47.03,47.05,28391.87521041409,24.7075,24.718,24.7075,24.718,28391.8752
2006-08-08 11:30:00,47.04,47.06,47.04,47.06,15374.256536864548,24.7128,24.7233,24.7128,24.7233,15374.2565
2006-08-08 11:35:00,47.05,47.06,47.04,47.04,16720.906744473123,24.718,24.7233,24.7128,24.7128,16720.9067
2006-08-08 11:40:00,47.04,47.04,47.01,47.02,19863.09056222646,24.7128,24.7128,24.697,24.7023,19863.0906
2006-08-08 11:45:00,47.02,47.04,47.01,47.02,11895.410167209067,24.7023,24.7128,24.697,24.7023,11895.4102
2006-08-08 11:50:00,47.01,47.01,46.99,46.99,8192.12209628549,24.697,24.697,24.6865,24.6865,8192.1221
2006-08-08 11:55:00,46.99,47.0,46.97,46.97,6172.146784872629,24.6865,24.6917,24.676,24.676,6172.1468
2006-08-08 12:00:00,46.97,46.98,46.96,46.96,6172.146784872629,24.676,24.6812,24.6707,24.6707,6172.1468
2006-08-08 12:05:00,46.96,46.97,46.94,46.94,9314.330602625969,24.6707,24.676,24.6602,24.6602,9314.3306
2006-08-08 12:10:00,46.94,46.95,46.93,46.94,11558.747615306924,24.6602,24.6655,24.655,24.6602,11558.7476
2006-08-08 12:15:00,46.95,46.95,46.94,46.94,7855.459544383346,24.6655,24.6655,24.6602,24.6602,7855.4595
2006-08-08 12:20:00,46.95,46.95,46.93,46.93,11895.410167209067,24.6655,24.6655,24.655,24.655,11895.4102
2006-08-08 12:25:00,46.93,46.93,46.9,46.9,23229.71608124789,24.655,24.655,24.6392,24.6392,23229.7161
2006-08-08 12:30:00,46.9,46.91,46.86,46.86,20424.1948153967,24.6392,24.6445,24.6182,24.6182,20424.1948
2006-08-08 12:35:00,46.86,46.86,46.85,46.85,6284.367635506676,24.6182,24.6182,24.6129,24.6129,6284.3676
2006-08-08 12:40:00,46.85,46.85,46.8,46.8,9875.434855796206,24.6129,24.6129,24.5867,24.5867,9875.4349
2006-08-08 12:45:00,46.8,46.8,46.78,46.79,5274.379979800247,24.5867,24.5867,24.5762,24.5814,5274.38
2006-08-08 12:50:00,46.79,46.86,46.79,46.85,31870.72158006957,24.5814,24.6182,24.5814,24.6129,31870.7216
2006-08-08 12:55:00,46.85,46.9,46.85,46.9,29401.86286612052,24.6129,24.6392,24.6129,24.6392,29401.8629
2006-08-08 13:00:00,46.9,46.93,46.9,46.93,18628.66120525193,24.6392,24.655,24.6392,24.655,18628.6612
2006-08-08 13:05:00,46.93,46.95,46.93,46.94,29401.86286612052,24.655,24.6655,24.655,24.6602,29401.8629
2006-08-08 13:10:00,46.95,47.01,46.94,47.01,36022.89305352934,24.6655,24.697,24.6602,24.697,36022.8931
2006-08-08 13:15:00,47.01,47.01,46.98,46.99,28279.654359780045,24.697,24.697,24.6812,24.6865,28279.6544
2006-08-08 13:20:00,46.99,47.01,46.99,47.0,7069.913589945011,24.6865,24.697,24.6865,24.6917,7069.9136
2006-08-08 13:25:00,47.0,47.01,46.98,46.99,21770.84502300528,24.6917,24.697,24.6812,24.6865,21770.845
2006-08-08 13:30:00,46.99,47.01,46.98,47.01,6621.03018740882,24.6865,24.697,24.6812,24.697,6621.0302
2006-08-08 13:35:00,47.0,47.01,47.0,47.01,8416.563797553585,24.6917,24.697,24.6917,24.697,8416.5638
2006-08-08 13:40:00,47.01,47.01,46.97,46.97,21770.84502300528,24.697,24.697,24.676,24.676,21770.845
2006-08-08 13:45:00,46.97,46.98,46.96,46.97,10212.09740769835,24.676,24.6812,24.6707,24.676,10212.0974
2006-08-08 13:50:00,46.96,46.96,46.93,46.95,15598.698238132643,24.6707,24.6707,24.655,24.6655,15598.6982
2006-08-08 13:55:00,46.94,46.95,46.87,46.89,17955.336101447647,24.6602,24.6655,24.6234,24.634,17955.3361
2006-08-08 14:00:00,46.88,46.89,46.88,46.88,8641.00549882168,24.6287,24.634,24.6287,24.6287,8641.0055
2006-08-08 14:05:00,46.88,46.91,46.85,46.89,15598.698238132643,24.6287,24.6445,24.6129,24.634,15598.6982
2006-08-08 14:10:00,46.91,46.95,46.87,46.95,31309.617326899337,24.6445,24.6655,24.6234,24.6655,31309.6173
2006-08-08 14:15:00,46.93,47.09,46.87,47.07,65088.09336774772,24.655,24.739,24.6234,24.7285,65088.0934
2006-08-08 14:20:00,47.08,47.2,46.8,46.81,62843.67635506677,24.7338,24.7968,24.5867,24.5919,62843.6764
2006-08-08 14:25:00,46.82,47.0,46.7,46.99,53192.68320053866,24.5972,24.6917,24.5341,24.6865,53192.6832
2006-08-08 14:30:00,46.99,47.0,46.8,46.85,41746.156435865785,24.6865,24.6917,24.5867,24.6129,41746.1564
2006-08-08 14:35:00,46.86,46.96,46.86,46.93,25698.574795196942,24.6182,24.6707,24.6182,24.655,25698.5748
2006-08-08 14:40:00,46.93,47.11,46.89,47.02,57681.51722590057,24.655,24.7495,24.634,24.7023,57681.5172
2006-08-08 14:45:00,47.03,47.03,46.93,46.97,21658.624172371223,24.7075,24.7075,24.655,24.676,21658.6242
2006-08-08 14:50:00,46.97,47.03,46.93,46.93,34115.13859275053,24.676,24.7075,24.655,24.655,34115.1386
2006-08-08 14:55:00,46.92,46.97,46.91,46.93,75075.74907417798,24.6497,24.676,24.6445,24.655,75075.7491
2006-08-08 15:00:00,46.92,47.0,46.88,46.92,57681.51722590057,24.6497,24.6917,24.6287,24.6497,57681.5172
2006-08-08 15:05:00,46.92,46.95,46.87,46.93,41633.93558523173,24.6497,24.6655,24.6234,24.655,41633.9356
2006-08-08 15:10:00,46.92,46.92,46.83,46.86,24127.48288632028,24.6497,24.6497,24.6024,24.6182,24127.4829
2006-08-08 15:15:00,46.87,46.92,46.78,46.79,19077.544607788124,24.6234,24.6497,24.5762,24.5814,19077.5446
2006-08-08 15:20:00,46.76,46.85,46.74,46.8,35237.34709909101,24.5657,24.6129,24.5552,24.5867,35237.3471
2006-08-08 15:25:00,46.8,46.84,46.73,46.76,34900.68454718887,24.5867,24.6077,24.5499,24.5657,34900.6845
2006-08-08 15:30:00,46.76,46.78,46.61,46.76,42531.70239030412,24.5657,24.5762,24.4869,24.5657,42531.7024
2006-08-08 15:35:00,46.76,46.76,46.66,46.66,22219.728425541463,24.5657,24.5657,24.5131,24.5131,22219.7284
2006-08-08 15:40:00,46.65,46.78,46.65,46.77,56895.97127146224,24.5079,24.5762,24.5079,24.5709,56895.9713
2006-08-08 15:45:00,46.76,46.78,46.72,46.75,74290.20311973964,24.5657,24.5762,24.5446,24.5604,74290.2031
2006-08-08 15:50:00,46.75,46.77,46.72,46.76,33217.37178767815,24.5604,24.5709,24.5446,24.5657,33217.3718
2006-08-08 15:55:00,46.77,46.78,46.74,46.75,37032.880709235775,24.5709,24.5762,24.5552,24.5604,37032.8807
2006-08-09 09:30:00,47.05,47.08,46.93,46.93,46908.31556503198,24.718,24.7338,24.655,24.655,46908.3156
2006-08-09 09:35:00,46.93,46.93,46.8,46.89,59813.71338794748,24.655,24.655,24.5867,24.634,59813.7134
2006-08-09 09:40:00,46.89,46.89,46.79,46.79,61497.02614745819,24.634,24.634,24.5814,24.5814,61497.0261
2006-08-09 09:45:00,46.8,46.84,46.76,46.77,100886.54472000895,24.5867,24.6077,24.5657,24.5709,100886.5447
2006-08-09 09:50:00,46.76,46.78,46.67,46.78,83604.53372236561,24.5657,24.5762,24.5184,24.5762,83604.5337
2006-08-09 09:55:00,46.78,46.85,46.71,46.85,39277.29772191673,24.5762,24.6129,24.5394,24.6129,39277.2977
2006-08-09 10:00:00,46.84,46.84,46.76,46.83,43317.24834474245,24.6077,24.6077,24.5657,24.6024,43317.2483
2006-08-09 10:05:00,46.84,46.93,46.83,46.86,36696.21815733363,24.6077,24.655,24.6024,24.6182,36696.2182
2006-08-09 10:10:00,46.85,46.89,46.85,46.89,25586.3539445629,24.6129,24.634,24.6129,24.634,25586.3539
2006-08-09 10:15:00,46.89,46.9,46.85,46.87,30075.18796992481,24.634,24.6392,24.6129,24.6234,30075.188
2006-08-09 10:20:00,46.86,46.87,46.84,46.85,27830.77095724385,24.6182,24.6234,24.6077,24.6129,27830.771
2006-08-09 10:25:00,46.85,46.86,46.83,46.84,24576.36628885647,24.6129,24.6182,24.6024,24.6077,24576.3663
2006-08-09 10:30:00,46.84,46.88,46.79,46.85,23678.599483784084,24.6077,24.6287,24.5814,24.6129,23678.5995
2006-08-09 10:35:00,46.85,46.87,46.84,46.85,21434.18247110313,24.6129,24.6234,24.6077,24.6129,21434.1825
2006-08-09 10:40:00,46.85,46.86,46.85,46.86,11446.526764672875,24.6129,24.6182,24.6129,24.6182,11446.5268
2006-08-09 10:45:00,46.85,46.9,46.85,46.89,28279.654359780045,24.6129,24.6392,24.6129,24.634,28279.6544
2006-08-09 10:50:00,46.9,46.92,46.89,46.9,19301.98630905622,24.6392,24.6497,24.634,24.6392,19301.9863
2006-08-09 10:55:00,46.89,46.91,46.86,46.91,17506.452698911457,24.634,24.6445,24.6182,24.6445,17506.4527
2006-08-09 11:00:00,46.92,46.95,46.91,46.93,31534.05902816743,24.6497,24.6655,24.6445,24.655,31534.059
2006-08-09 11:05:00,46.93,46.96,46.91,46.96,15486.477387498597,24.655,24.6707,24.6445,24.6707,15486.4774
2006-08-09 11:10:00,46.96,46.96,46.9,46.92,34227.35944338458,24.6707,24.6707,24.6392,24.6497,34227.3594
2006-08-09 11:15:00,46.91,46.97,46.91,46.91,17057.569296375266,24.6445,24.676,24.6445,24.6445,17057.5693
2006-08-09 11:20:00,46.9,46.9,46.83,46.83,15486.477387498597,24.6392,24.6392,24.6024,24.6024,15486.4774
2006-08-09 11:25:00,46.83,46.84,46.82,46.83,9987.655706430254,24.6024,24.6077,24.5972,24.6024,9987.6557
2006-08-09 11:30:00,46.85,46.91,46.84,46.89,12456.514420379306,24.6129,24.6445,24.6077,24.634,12456.5144
2006-08-09 11:35:00,46.89,46.89,46.82,46.83,10660.98081023454,24.634,24.634,24.5972,24.6024,10660.9808
2006-08-09 11:40:00,46.82,46.91,46.8,46.87,62507.01380316463,24.5972,24.6445,24.5867,24.6234,62507.0138
2006-08-09 11:45:00,46.86,46.86,46.85,46.86,19414.207159690268,24.6182,24.6182,24.6129,24.6182,19414.2072
2006-08-09 11:50:00,46.86,46.9,46.85,46.85,18628.66120525193,24.6182,24.6392,24.6129,24.6129,18628.6612
2006-08-09 11:55:00,46.84,46.85,46.79,46.82,23117.495230613848,24.6077,24.6129,24.5814,24.5972,23117.4952
2006-08-09 12:00:00,46.84,46.84,46.78,46.79,14027.606329255976,24.6077,24.6077,24.5762,24.5814,14027.6063
2006-08-09 12:05:00,46.79,46.8,46.76,46.78,6621.03018740882,24.5814,24.5867,24.5657,24.5762,6621.0302
2006-08-09 12:10:00,46.79,46.8,46.77,46.77,19750.86971159241,24.5814,24.5867,24.5709,24.5709,19750.8697
2006-08-09 12:15:00,46.77,46.85,46.77,46.84,51060.48703849175,24.5709,24.6129,24.5709,24.6077,51060.487
2006-08-09 12:20:00,46.84,46.84,46.79,46.8,25586.3539445629,24.6077,24.6077,24.5814,24.5867,25586.3539
2006-08-09 12:25:00,46.81,46.83,46.8,46.82,14476.489731792166,24.5919,24.6024,24.5867,24.5972,14476.4897
2006-08-09 12:30:00,46.81,46.81,46.8,46.8,5274.379979800247,24.5919,24.5919,24.5867,24.5867,5274.38
2006-08-09 12:35:00,46.8,46.82,46.8,46.8,9426.551453260015,24.5867,24.5972,24.5867,24.5867,9426.5515
2006-08-09 12:40:00,46.81,46.83,46.8,46.83,7967.6803950173935,24.5919,24.6024,24.5867,24.6024,7967.6804
2006-08-09 12:45:00,46.82,46.82,46.75,46.75,16608.685893839076,24.5972,24.5972,24.5604,24.5604,16608.6859
2006-08-09 12:50:00,46.76,46.76,46.66,46.66,13690.943777353832,24.5657,24.5657,24.5131,24.5131,13690.9438
2006-08-09 12:55:00,46.66,46.66,46.64,46.66,12007.631017843114,24.5131,24.5131,24.5026,24.5131,12007.631
2006-08-09 13:00:00,46.66,46.72,46.62,46.72,17169.790147009313,24.5131,24.5446,24.4921,24.5446,17169.7901
2006-08-09 13:05:00,46.7,46.73,46.7,46.72,12456.514420379306,24.5341,24.5499,24.5341,24.5446,12456.5144
2006-08-09 13:10:00,46.71,46.76,46.67,46.68,26371.89989900124,24.5394,24.5657,24.5184,24.5236,26371.8999
2006-08-09 13:15:00,46.68,46.69,46.64,46.68,22331.94927617552,24.5236,24.5289,24.5026,24.5236,22331.9493
2006-08-09 13:20:00,46.68,46.68,46.6,46.61,19863.09056222646,24.5236,24.5236,24.4816,24.4869,19863.0906
2006-08-09 13:25:00,46.61,46.68,46.61,46.62,19077.544607788124,24.4869,24.5236,24.4869,24.4921,19077.5446
2006-08-09 13:30:00,46.64,46.64,46.52,46.55,41521.714734597685,24.5026,24.5026,24.4396,24.4553,41521.7147
2006-08-09 13:35:00,46.55,46.57,46.53,46.57,12119.851868477162,24.4553,24.4658,24.4448,24.4658,12119.8519
2006-08-09 13:40:00,46.57,46.6,46.57,46.58,11446.526764672875,24.4658,24.4816,24.4658,24.4711,11446.5268
2006-08-09 13:45:00,46.58,46.59,46.52,46.52,5498.821681068343,24.4711,24.4763,24.4396,24.4396,5498.8217
2006-08-09 13:50:00,46.52,46.6,46.52,46.6,10660.98081023454,24.4396,24.4816,24.4396,24.4816,10660.9808
2006-08-09 13:55:00,46.6,46.61,46.52,46.52,15598.698238132643,24.4816,24.4869,24.4396,24.4396,15598.6982
2006-08-09 14:00:00,46.52,46.56,46.49,46.55,9538.772303894062,24.4396,24.4606,24.4238,24.4553,9538.7723
2006-08-09 14:05:00,46.56,46.65,46.56,46.63,17730.894400179553,24.4606,24.5079,24.4606,24.4974,17730.8944
2006-08-09 14:10:00,46.64,46.67,46.61,46.61,28391.87521041409,24.5026,24.5184,24.4869,24.4869,28391.8752
2006-08-09 14:15:00,46.61,46.65,46.59,46.65,11334.305914038829,24.4869,24.5079,24.4763,24.5079,11334.3059
2006-08-09 14:20:00,46.66,46.72,46.65,46.68,15374.256536864548,24.5131,24.5446,24.5079,24.5236,15374.2565
2006-08-09 14:25:00,46.68,46.7,46.67,46.7,11895.410167209067,24.5236,24.5341,24.5184,24.5341,11895.4102
2006-08-09 14:30:00,46.7,46.75,46.68,46.68,14139.827179890022,24.5341,24.5604,24.5236,24.5236,14139.8272
2006-08-09 14:35:00,46.68,46.72,46.68,46.72,14139.827179890022,24.5236,24.5446,24.5236,24.5446,14139.8272
2006-08-09 14:40:00,46.72,46.74,46.65,46.65,12568.735271013353,24.5446,24.5552,24.5079,24.5079,12568.7353
2006-08-09 14:45:00,46.61,46.62,46.55,46.57,19301.98630905622,24.4869,24.4921,24.4553,24.4658,19301.9863
2006-08-09 14:50:00,46.56,46.56,46.47,46.47,14252.04803052407,24.4606,24.4606,24.4133,24.4133,14252.048
2006-08-09 14:55:00,46.48,46.53,46.44,46.46,16272.02334193693,24.4186,24.4448,24.3975,24.4081,16272.0233
2006-08-09 15:00:00,46.44,46.48,46.4,46.48,15374.256536864548,24.3975,24.4186,24.3765,24.4186,15374.2565
2006-08-09 15:05:00,46.48,46.52,46.46,46.5,20873.078217932893,24.4186,24.4396,24.4081,24.4291,20873.0782
2006-08-09 15:10:00,46.51,46.51,46.42,46.44,22331.94927617552,24.4343,24.4343,24.387,24.3975,22331.9493
2006-08-09 15:15:00,46.43,46.48,46.43,46.46,12568.735271013353,24.3923,24.4186,24.3923,24.4081,12568.7353
2006-08-09 15:20:00,46.47,46.48,46.42,46.44,21770.84502300528,24.4133,24.4186,24.387,24.3975,21770.845
2006-08-09 15:25:00,46.43,46.46,46.38,46.39,14588.710582426214,24.3923,24.4081,24.366,24.3713,14588.7106
2006-08-09 15:30:00,46.38,46.38,46.35,46.36,19975.31141286051,24.366,24.366,24.3503,24.3555,19975.3114
2006-08-09 15:35:00,46.37,46.37,46.27,46.27,22444.17012680956,24.3608,24.3608,24.3082,24.3082,22444.1701
2006-08-09 15:40:00,46.27,46.29,46.26,46.26,16608.685893839076,24.3082,24.3187,24.303,24.303,16608.6859
2006-08-09 15:45:00,46.27,46.27,46.16,46.18,58691.504881607,24.3082,24.3082,24.2504,24.261,58691.5049
2006-08-09 15:50:00,46.18,46.2,46.08,46.09,43990.57344854674,24.261,24.2715,24.2084,24.2137,43990.5734
2006-08-09 15:55:00,46.08,46.2,46.08,46.2,40287.28537762316,24.2084,24.2715,24.2084,24.2715,40287.2854
2006-08-10 09:30:00,46.22,47.23,46.22,47.09,110088.6544720009,24.282,24.8126,24.282,24.739,110088.6545
2006-08-10 09:35:00,47.09,47.14,46.87,46.92,111098.64212770732,24.739,24.7653,24.6234,24.6497,111098.6421
2006-08-10 09:40:00,46.88,46.93,46.76,46.82,132308.38289754235,24.6287,24.655,24.5657,24.5972,132308.3829
2006-08-10 09:45:00,46.83,47.05,46.82,46.93,137470.54202670854,24.6024,24.718,24.5972,24.655,137470.542
2006-08-10 09:50:00,46.93,46.97,46.85,46.88,72831.33206149703,24.655,24.676,24.6129,24.6287,72831.3321
2006-08-10 09:55:00,46.88,46.9,46.86,46.88,138143.86713051284,24.6287,24.6392,24.6182,24.6287,138143.8671
2006-08-10 10:00:00,46.88,46.91,46.85,46.89,49152.73257771294,24.6287,24.6445,24.6129,24.634,49152.7326
2006-08-10 10:05:00,46.89,46.89,46.81,46.82,49152.73257771294,24.634,24.634,24.5919,24.5972,49152.7326
2006-08-10 10:10:00,46.81,46.83,46.73,46.77,95836.60644147682,24.5919,24.6024,24.5499,24.5709,95836.6064
2006-08-10 10:15:00,46.77,46.8,46.76,46.79,54988.21681068342,24.5709,24.5867,24.5657,24.5814,54988.2168
2006-08-10 10:20:00,46.79,46.83,46.77,46.83,38267.3100662103,24.5814,24.6024,24.5709,24.6024,38267.3101
2006-08-10 10:25:00,46.82,47.03,46.82,47.01,85287.84648187633,24.5972,24.7075,24.5972,24.697,85287.8465
2006-08-10 10:30:00,47.03,47.03,46.96,46.96,145438.22242172595,24.7075,24.7075,24.6707,24.6707,145438.2224
2006-08-10 10:35:00,46.96,46.97,46.89,46.91,55773.76276512176,24.6707,24.676,24.634,24.6445,55773.7628
2006-08-10 10:40:00,46.91,46.96,46.89,46.96,103579.84513522612,24.6445,24.6707,24.634,24.6707,103579.8451
2006-08-10 10:45:00,46.96,46.97,46.9,46.93,35798.45135226125,24.6707,24.676,24.6392,24.655,35798.4514
2006-08-10 10:50:00,46.93,46.96,46.88,46.88,47806.08237010436,24.655,24.6707,24.6287,24.6287,47806.0824
2006-08-10 10:55:00,46.87,46.92,46.87,46.9,25249.69139266076,24.6234,24.6497,24.6234,24.6392,25249.6914
2006-08-10 11:00:00,46.91,46.94,46.89,46.94,28840.758612950285,24.6445,24.6602,24.634,24.6602,28840.7586
2006-08-10 11:05:00,46.94,47.01,46.94,47.0,45449.44450678936,24.6602,24.697,24.6602,24.6917,45449.4445
2006-08-10 11:10:00,47.0,47.05,46.99,47.05,30411.85052182696,24.6917,24.718,24.6865,24.718,30411.8505
2006-08-10 11:15:00,47.04,47.09,47.03,47.09,55885.9836157558,24.7128,24.739,24.7075,24.739,55885.9836
2006-08-10 11:20:00,47.09,47.17,47.09,47.1,50499.38278532151,24.739,24.7811,24.739,24.7443,50499.3828
2006-08-10 11:25:00,47.11,47.12,47.09,47.11,47357.19896756817,24.7495,24.7548,24.739,24.7495,47357.199
2006-08-10 11:30:00,47.11,47.14,47.07,47.13,49040.51172707889,24.7495,24.7653,24.7285,24.76,49040.5117
2006-08-10 11:35:00,47.12,47.17,47.12,47.15,40399.50622825721,24.7548,24.7811,24.7548,24.7705,40399.5062
2006-08-10 11:40:00,47.14,47.15,47.11,47.15,26035.23734709909,24.7653,24.7705,24.7495,24.7705,26035.2373
2006-08-10 11:45:00,47.15,47.16,47.11,47.13,24576.36628885647,24.7705,24.7758,24.7495,24.76,24576.3663
2006-08-10 11:50:00,47.13,47.13,47.1,47.11,18404.21950398384,24.76,24.76,24.7443,24.7495,18404.2195
2006-08-10 11:55:00,47.11,47.18,47.11,47.16,28279.654359780045,24.7495,24.7863,24.7495,24.7758,28279.6544
2006-08-10 12:00:00,47.16,47.18,47.15,47.17,61833.68869936034,24.7758,24.7863,24.7705,24.7811,61833.6887
2006-08-10 12:05:00,47.17,47.18,47.16,47.18,25586.3539445629,24.7811,24.7863,24.7758,24.7863,25586.3539
2006-08-10 12:10:00,47.18,47.26,47.17,47.18,76085.7367298844,24.7863,24.8283,24.7811,24.7863,76085.7367
2006-08-10 12:15:00,47.25,47.26,47.18,47.19,29289.642015486475,24.8231,24.8283,24.7863,24.7916,29289.642
2006-08-10 12:20:00,47.2,47.26,47.18,47.23,23229.71608124789,24.7968,24.8283,24.7863,24.8126,23229.7161
2006-08-10 12:25:00,47.23,47.3,47.23,47.3,19750.86971159241,24.8126,24.8494,24.8126,24.8494,19750.8697
2006-08-10 12:30:00,47.3,47.36,47.3,47.33,35349.56794972506,24.8494,24.8809,24.8494,24.8651,35349.5679
2006-08-10 12:35:00,47.34,47.35,47.31,47.35,27606.32925597576,24.8704,24.8756,24.8546,24.8756,27606.3293
2006-08-10 12:40:00,47.35,47.4,47.34,47.4,48030.524071372456,24.8756,24.9019,24.8704,24.9019,48030.5241
2006-08-10 12:45:00,47.4,47.5,47.34,47.42,102008.75322634944,24.9019,24.9544,24.8704,24.9124,102008.7532
2006-08-10 12:50:00,47.42,47.5,47.41,47.49,36359.55560543149,24.9124,24.9544,24.9071,24.9492,36359.5556
2006-08-10 12:55:00,47.49,47.59,47.46,47.59,71148.0193019863,24.9492,25.0017,24.9334,25.0017,71148.0193
2006-08-10 13:00:00,47.59,47.6,47.52,47.53,32207.38413197172,25.0017,25.007,24.9649,24.9702,32207.3841
2006-08-10 13:05:00,47.53,47.59,47.52,47.58,104477.6119402985,24.9702,25.0017,24.9649,24.9965,104477.6119
2006-08-10 13:10:00,47.58,47.69,47.58,47.66,54763.77510941533,24.9965,25.0542,24.9965,25.0385,54763.7751
2006-08-10 13:15:00,47.66,47.69,47.61,47.66,26371.89989900124,25.0385,25.0542,25.0122,25.0385,26371.8999
2006-08-10 13:20:00,47.66,47.66,47.62,47.64,16945.348445741216,25.0385,25.0385,25.0175,25.028,16945.3484
2006-08-10 13:25:00,47.65,47.69,47.64,47.69,17618.673549545503,25.0332,25.0542,25.028,25.0542,17618.6735
2006-08-10 13:30:00,47.69,47.75,47.68,47.75,37593.984962406015,25.0542,25.0858,25.049,25.0858,37593.985
2006-08-10 13:35:00,47.75,47.8,47.69,47.72,52070.47469419818,25.0858,25.112,25.0542,25.07,52070.4747
2006-08-10 13:40:00,47.74,47.81,47.67,47.78,51621.59129166199,25.0805,25.1173,25.0437,25.1015,51621.5913
2006-08-10 13:45:00,47.79,47.81,47.74,47.74,48928.29087644485,25.1068,25.1173,25.0805,25.0805,48928.2909
2006-08-10 13:50:00,47.74,47.74,47.7,47.73,34564.02199528672,25.0805,25.0805,25.0595,25.0753,34564.022
2006-08-10 13:55:00,47.73,47.75,47.7,47.7,26596.34160026933,25.0753,25.0858,25.0595,25.0595,26596.3416
2006-08-10 14:00:00,47.7,47.8,47.69,47.77,51509.37044102794,25.0595,25.112,25.0542,25.0963,51509.3704
2006-08-10 14:05:00,47.78,47.79,47.71,47.79,42082.818987767925,25.1015,25.1068,25.0647,25.1068,42082.819
2006-08-10 14:10:00,47.77,47.83,47.75,47.75,46010.5487599596,25.0963,25.1278,25.0858,25.0858,46010.5488
2006-08-10 14:15:00,47.75,47.76,47.72,47.73,43317.24834474245,25.0858,25.091,25.07,25.0753,43317.2483
2006-08-10 14:20:00,47.74,47.74,47.62,47.63,35686.2305016272,25.0805,25.0805,25.0175,25.0227,35686.2305
2006-08-10 14:25:00,47.62,47.68,47.62,47.64,66322.52272472225,25.0175,25.049,25.0175,25.028,66322.5227
2006-08-10 14:30:00,47.64,47.64,47.51,47.52,41970.59813713388,25.028,25.028,24.9597,24.9649,41970.5981
2006-08-10 14:35:00,47.52,47.56,47.5,47.55,30748.513073729097,24.9649,24.9859,24.9544,24.9807,30748.5131
2006-08-10 14:40:00,47.55,47.59,47.54,47.58,41409.49388396364,24.9807,25.0017,24.9754,24.9965,41409.4939
2006-08-10 14:45:00,47.58,47.64,47.58,47.62,44102.79429918079,24.9965,25.028,24.9965,25.0175,44102.7943
2006-08-10 14:50:00,47.63,47.66,47.61,47.65,34339.580294018626,25.0227,25.0385,25.0122,25.0332,34339.5803
2006-08-10 14:55:00,47.64,47.66,47.6,47.64,43541.69004601055,25.028,25.0385,25.007,25.028,43541.69
2006-08-10 15:00:00,47.64,47.64,47.49,47.49,71484.68185388845,25.028,25.028,24.9492,24.9492,71484.6819
2006-08-10 15:05:00,47.49,47.5,47.4,47.41,59813.71338794748,24.9492,24.9544,24.9019,24.9071,59813.7134
2006-08-10 15:10:00,47.42,47.5,47.41,47.5,56783.75042082819,24.9124,24.9544,24.9071,24.9544,56783.7504
2006-08-10 15:15:00,47.5,47.58,47.49,47.56,58242.62147907081,24.9544,24.9965,24.9492,24.9859,58242.6215
2006-08-10 15:20:00,47.56,47.58,47.54,47.57,41746.156435865785,24.9859,24.9965,24.9754,24.9912,41746.1564
2006-08-10 15:25:00,47.56,47.61,47.5,47.55,30187.40882055886,24.9859,25.0122,24.9544,24.9807,30187.4088
2006-08-10 15:30:00,47.55,47.55,47.5,47.51,30748.513073729097,24.9807,24.9807,24.9544,24.9597,30748.5131
2006-08-10 15:35:00,47.51,47.51,47.41,47.42,62731.45550443272,24.9597,24.9597,24.9071,24.9124,62731.4555
2006-08-10 15:40:00,47.42,47.51,47.42,47.49,67332.51038042868,24.9124,24.9597,24.9124,24.9492,67332.5104
2006-08-10 15:45:00,47.49,47.5,47.46,47.48,36135.113904163394,24.9492,24.9544,24.9334,24.9439,36135.1139
2006-08-10 15:50:00,47.49,47.5,47.4,47.47,76759.0618336887,24.9492,24.9544,24.9019,24.9387,76759.0618
2006-08-10 15:55:00,47.47,47.5,47.41,47.5,153742.56536864548,24.9387,24.9544,24.9071,24.9544,153742.5654
2006-08-11 09:30:00,47.36,47.37,47.16,47.21,86185.6132869487,24.8809,24.8861,24.7758,24.8021,86185.6133
2006-08-11 09:35:00,47.21,47.26,47.18,47.21,25361.9122432948,24.8021,24.8283,24.7863,24.8021,25361.9122
2006-08-11 09:40:00,47.21,47.34,47.19,47.32,46234.990461227695,24.8021,24.8704,24.7916,24.8599,46234.9905
2006-08-11 09:45:00,47.32,47.34,47.26,47.28,55212.65851195152,24.8599,24.8704,24.8283,24.8388,55212.6585
2006-08-11 09:50:00,47.29,47.29,47.25,47.28,32095.16328133767,24.8441,24.8441,24.8231,24.8388,32095.1633
2006-08-11 09:55:00,47.28,47.29,47.21,47.22,29850.74626865672,24.8388,24.8441,24.8021,24.8073,29850.7463
2006-08-11 10:00:00,47.22,47.23,47.1,47.23,37257.32241050387,24.8073,24.8126,24.7443,24.8126,37257.3224
2006-08-11 10:05:00,47.23,47.23,47.17,47.19,16272.02334193693,24.8126,24.8126,24.7811,24.7916,16272.0233
2006-08-11 10:10:00,47.19,47.26,47.19,47.26,19975.31141286051,24.7916,24.8283,24.7916,24.8283,19975.3114
2006-08-11 10:15:00,47.26,47.26,47.24,47.26,18291.99865334979,24.8283,24.8283,24.8178,24.8283,18291.9987
2006-08-11 10:20:00,47.26,47.28,47.26,47.26,28167.433509146,24.8283,24.8388,24.8283,24.8283,28167.4335
2006-08-11 10:25:00,47.26,47.26,47.16,47.17,30860.733924363147,24.8283,24.8283,24.7758,24.7811,30860.7339
2006-08-11 10:30:00,47.17,47.24,47.17,47.23,36471.776456065534,24.7811,24.8178,24.7811,24.8126,36471.7765
2006-08-11 10:35:00,47.25,47.26,47.16,47.17,55885.9836157558,24.8231,24.8283,24.7758,24.7811,55885.9836
2006-08-11 10:40:00,47.17,47.22,47.17,47.21,40287.28537762316,24.7811,24.8073,24.7811,24.8021,40287.2854
2006-08-11 10:45:00,47.21,47.24,47.21,47.23,34451.80114465267,24.8021,24.8178,24.8021,24.8126,34451.8011
2006-08-11 10:50:00,47.23,47.23,47.2,47.2,8528.784648187633,24.8126,24.8126,24.7968,24.7968,8528.7846
2006-08-11 10:55:00,47.2,47.22,47.18,47.18,20087.532263494555,24.7968,24.8073,24.7863,24.7863,20087.5323
2006-08-11 11:00:00,47.18,47.19,47.16,47.17,9763.21400516216,24.7863,24.7916,24.7758,24.7811,9763.214
2006-08-11 11:05:00,47.17,47.18,47.14,47.14,21770.84502300528,24.7811,24.7863,24.7653,24.7653,21770.845
2006-08-11 11:10:00,47.14,47.17,47.14,47.16,26371.89989900124,24.7653,24.7811,24.7653,24.7758,26371.8999
2006-08-11 11:15:00,47.16,47.17,47.08,47.09,23566.37863315004,24.7758,24.7811,24.7338,24.739,23566.3786
2006-08-11 11:20:00,47.08,47.08,47.01,47.01,19975.31141286051,24.7338,24.7338,24.697,24.697,19975.3114
2006-08-11 11:25:00,47.01,47.01,46.94,46.95,29065.20031421838,24.697,24.697,24.6602,24.6655,29065.2003
2006-08-11 11:30:00,46.95,46.96,46.93,46.93,34451.80114465267,24.6655,24.6707,24.655,24.655,34451.8011
2006-08-11 11:35:00,46.93,46.94,46.92,46.93,24015.262035686228,24.655,24.6602,24.6497,24.655,24015.262
2006-08-11 11:40:00,46.93,46.94,46.93,46.94,9538.772303894062,24.655,24.6602,24.655,24.6602,9538.7723
2006-08-11 11:45:00,46.94,46.95,46.89,46.89,26147.458197733136,24.6602,24.6655,24.634,24.634,26147.4582
2006-08-11 11:50:00,46.9,46.9,46.8,46.81,47132.75726630008,24.6392,24.6392,24.5867,24.5919,47132.7573
2006-08-11 11:55:00,46.82,46.82,46.76,46.78,30636.29222309505,24.5972,24.5972,24.5657,24.5762,30636.2922
2006-08-11 12:00:00,46.77,46.79,46.71,46.74,37369.54326113792,24.5709,24.5814,24.5394,24.5552,37369.5433
2006-08-11 12:05:00,46.74,46.75,46.7,46.75,21321.961620469083,24.5552,24.5604,24.5341,24.5604,21321.9616
2006-08-11 12:10:00,46.75,46.76,46.72,46.73,17618.673549545503,24.5604,24.5657,24.5446,24.5499,17618.6735
2006-08-11 12:15:00,46.73,46.74,46.72,46.73,13578.722926719784,24.5499,24.5552,24.5446,24.5499,13578.7229
2006-08-11 12:20:00,46.73,46.76,46.73,46.76,17618.673549545503,24.5499,24.5657,24.5499,24.5657,17618.6735
2006-08-11 12:25:00,46.76,46.79,46.76,46.79,10773.201660868588,24.5657,24.5814,24.5657,24.5814,10773.2017
2006-08-11 12:30:00,46.8,46.85,46.78,46.85,17730.894400179553,24.5867,24.6129,24.5762,24.6129,17730.8944
2006-08-11 12:35:00,46.85,46.85,46.84,46.85,6059.925934238581,24.6129,24.6129,24.6077,24.6129,6059.9259
2006-08-11 12:40:00,46.85,46.89,46.85,46.86,10773.201660868588,24.6129,24.634,24.6129,24.6182,10773.2017
2006-08-11 12:45:00,46.86,46.88,46.86,46.88,7294.355291213107,24.6182,24.6287,24.6182,24.6287,7294.3553
2006-08-11 12:50:00,46.88,46.89,46.86,46.89,12793.17697228145,24.6287,24.634,24.6182,24.634,12793.177
2006-08-11 12:55:00,46.89,46.93,46.86,46.91,26596.34160026933,24.634,24.655,24.6182,24.6445,26596.3416
2006-08-11 13:00:00,46.91,46.92,46.88,46.9,10773.201660868588,24.6445,24.6497,24.6287,24.6392,10773.2017
2006-08-11 13:05:00,46.9,46.93,46.88,46.93,26933.00415217147,24.6392,24.655,24.6287,24.655,26933.0042
2006-08-11 13:10:00,46.92,46.94,46.89,46.92,12007.631017843114,24.6497,24.6602,24.634,24.6497,12007.631
2006-08-11 13:15:00,46.9,46.9,46.81,46.82,19526.42801032432,24.6392,24.6392,24.5919,24.5972,19526.428
2006-08-11 13:20:00,46.82,46.84,46.79,46.8,13129.839524183591,24.5972,24.6077,24.5814,24.5867,13129.8395
2006-08-11 13:25:00,46.79,46.83,46.79,46.83,6957.692739310964,24.5814,24.6024,24.5814,24.6024,6957.6927
2006-08-11 13:30:00,46.82,46.86,46.81,46.82,6284.367635506676,24.5972,24.6182,24.5919,24.5972,6284.3676
2006-08-11 13:35:00,46.84,46.86,46.83,46.85,5723.263382336438,24.6077,24.6182,24.6024,24.6129,5723.2634
2006-08-11 13:40:00,46.85,46.88,46.85,46.88,8528.784648187633,24.6129,24.6287,24.6129,24.6287,8528.7846
2006-08-11 13:45:00,46.88,46.88,46.84,46.85,10548.759959600491,24.6287,24.6287,24.6077,24.6129,10548.76
2006-08-11 13:50:00,46.83,46.88,46.83,46.86,12680.9561216474,24.6024,24.6287,24.6024,24.6182,12680.9561
2006-08-11 13:55:00,46.86,46.9,46.85,46.88,15374.256536864548,24.6182,24.6392,24.6129,24.6287,15374.2565
2006-08-11 14:00:00,46.88,46.93,46.88,46.91,17057.569296375266,24.6287,24.655,24.6287,24.6445,17057.5693
2006-08-11 14:05:00,46.92,46.96,46.91,46.96,17730.894400179553,24.6497,24.6707,24.6445,24.6707,17730.8944
2006-08-11 14:10:00,46.95,46.96,46.94,46.94,17282.01099764336,24.6655,24.6707,24.6602,24.6602,17282.011
2006-08-11 14:15:00,46.95,46.98,46.93,46.95,20311.97396476265,24.6655,24.6812,24.655,24.6655,20311.974
2006-08-11 14:20:00,46.96,46.96,46.89,46.91,53529.3457524408,24.6707,24.6707,24.634,24.6445,53529.3458
2006-08-11 14:25:00,46.91,46.91,46.85,46.88,7743.238693749298,24.6445,24.6445,24.6129,24.6287,7743.2387
2006-08-11 14:30:00,46.86,46.87,46.83,46.86,20760.85736729884,24.6182,24.6234,24.6024,24.6182,20760.8574
2006-08-11 14:35:00,46.87,46.92,46.86,46.91,14700.93143306026,24.6234,24.6497,24.6182,24.6445,14700.9314
2006-08-11 14:40:00,46.91,46.94,46.9,46.92,16608.685893839076,24.6445,24.6602,24.6392,24.6497,16608.6859
2006-08-11 14:45:00,46.93,46.94,46.9,46.93,9763.21400516216,24.655,24.6602,24.6392,24.655,9763.214
2006-08-11 14:50:00,46.94,47.01,46.94,47.01,10324.318258332398,24.6602,24.697,24.6602,24.697,10324.3183
2006-08-11 14:55:00,47.01,47.03,47.01,47.02,9987.655706430254,24.697,24.7075,24.697,24.7023,9987.6557
2006-08-11 15:00:00,47.03,47.03,46.99,46.99,11670.96846594097,24.7075,24.7075,24.6865,24.6865,11670.9685
2006-08-11 15:05:00,46.98,47.06,46.98,46.99,15262.035686230502,24.6812,24.7233,24.6812,24.6865,15262.0357
2006-08-11 15:10:00,47.01,47.01,46.92,46.94,17169.790147009313,24.697,24.697,24.6497,24.6602,17169.7901
2006-08-11 15:15:00,46.94,46.95,46.81,46.84,25810.795645831,24.6602,24.6655,24.5919,24.6077,25810.7956
2006-08-11 15:20:00,46.81,46.85,46.79,46.84,20648.6365166648,24.5919,24.6129,24.5814,24.6077,20648.6365
2006-08-11 15:25:00,46.84,46.87,46.84,46.87,17057.569296375266,24.6077,24.6234,24.6077,24.6234,17057.5693
2006-08-11 15:30:00,46.87,46.91,46.86,46.87,20536.41566603075,24.6234,24.6445,24.6182,24.6234,20536.4157
2006-08-11 15:35:00,46.87,46.91,46.85,46.9,25923.016496465043,24.6234,24.6445,24.6129,24.6392,25923.0165
2006-08-11 15:40:00,46.91,46.94,46.9,46.93,13242.06037481764,24.6445,24.6602,24.6392,24.655,13242.0604
2006-08-11 15:45:00,46.95,46.97,46.93,46.93,29626.30456738862,24.6655,24.676,24.655,24.655,29626.3046
2006-08-11 15:50:00,46.93,46.99,46.91,46.98,31197.396476265287,24.655,24.6865,24.6445,24.6812,31197.3965
2006-08-11 15:55:00,46.98,46.99,46.93,46.93,26820.783301537424,24.6812,24.6865,24.655,24.655,26820.7833
2006-08-14 09:30:00,47.36,47.55,47.35,47.52,65873.63932218606,24.8809,24.9807,24.8756,24.9649,65873.6393
2006-08-14 09:35:00,47.5,47.5,47.34,47.38,17057.569296375266,24.9544,24.9544,24.8704,24.8914,17057.5693
2006-08-14 09:40:00,47.37,47.49,47.37,47.43,28167.433509146,24.8861,24.9492,24.8861,24.9176,28167.4335
2006-08-14 09:45:00,47.43,47.5,47.4,47.43,38828.414319380536,24.9176,24.9544,24.9019,24.9176,38828.4143
2006-08-14 09:50:00,47.47,47.5,47.44,47.48,25474.13309392885,24.9387,24.9544,24.9229,24.9439,25474.1331
2006-08-14 09:55:00,47.48,47.55,47.47,47.55,31646.27987880148,24.9439,24.9807,24.9387,24.9807,31646.2799
2006-08-14 10:00:00,47.54,47.69,47.54,47.69,35349.56794972506,24.9754,25.0542,24.9754,25.0542,35349.5679
2006-08-14 10:05:00,47.7,47.77,47.69,47.77,58803.72573224104,25.0595,25.0963,25.0542,25.0963,58803.7257
2006-08-14 10:10:00,47.77,47.87,47.77,47.85,57344.85467399842,25.0963,25.1488,25.0963,25.1383,57344.8547
2006-08-14 10:15:00,47.84,48.05,47.84,48.05,61048.14274492201,25.133,25.2434,25.133,25.2434,61048.1427
2006-08-14 10:20:00,48.08,48.15,48.04,48.07,121647.4020873078,25.2591,25.2959,25.2381,25.2539,121647.4021
2006-08-14 10:25:00,48.06,48.07,47.99,48.01,34227.35944338458,25.2486,25.2539,25.2118,25.2224,34227.3594
2006-08-14 10:30:00,48.0,48.16,48.0,48.15,36359.55560543149,25.2171,25.3012,25.2171,25.2959,36359.5556
2006-08-14 10:35:00,48.21,48.3,48.11,48.11,99652.11536303443,25.3274,25.3747,25.2749,25.2749,99652.1154
2006-08-14 10:40:00,48.1,48.12,48.01,48.01,89888.90135787228,25.2696,25.2801,25.2224,25.2224,89888.9014
2006-08-14 10:45:00,48.01,48.09,48.01,48.09,15374.256536864548,25.2224,25.2644,25.2224,25.2644,15374.2565
2006-08-14 10:50:00,48.09,48.13,48.09,48.1,26035.23734709909,25.2644,25.2854,25.2644,25.2696,26035.2373
2006-08-14 10:55:00,48.09,48.16,48.09,48.16,25810.795645831,25.2644,25.3012,25.2644,25.3012,25810.7956
2006-08-14 11:00:00,48.16,48.18,48.1,48.16,27494.10840534171,25.3012,25.3117,25.2696,25.3012,27494.1084
2006-08-14 11:05:00,48.15,48.2,48.09,48.16,29289.642015486475,25.2959,25.3222,25.2644,25.3012,29289.642
2006-08-14 11:10:00,48.16,48.23,48.16,48.2,34339.580294018626,25.3012,25.3379,25.3012,25.3222,34339.5803
2006-08-14 11:15:00,48.21,48.3,48.21,48.21,41633.93558523173,25.3274,25.3747,25.3274,25.3274,41633.9356
2006-08-14 11:20:00,48.21,48.22,48.18,48.19,19414.207159690268,25.3274,25.3327,25.3117,25.3169,19414.2072
2006-08-14 11:25:00,48.17,48.2,48.16,48.2,11895.410167209067,25.3064,25.3222,25.3012,25.3222,11895.4102
2006-08-14 11:30:00,48.19,48.19,48.16,48.16,10997.643362136683,25.3169,25.3169,25.3012,25.3012,10997.6434
2006-08-14 11:35:00,48.17,48.21,48.16,48.18,36920.65985860173,25.3064,25.3274,25.3012,25.3117,36920.6599
2006-08-14 11:40:00,48.16,48.16,48.11,48.12,28391.87521041409,25.3012,25.3012,25.2749,25.2801,28391.8752
2006-08-14 11:45:00,48.12,48.13,48.08,48.09,13242.06037481764,25.2801,25.2854,25.2591,25.2644,13242.0604
2006-08-14 11:50:00,48.1,48.13,48.08,48.12,18965.32375715408,25.2696,25.2854,25.2591,25.2801,18965.3238
2006-08-14 11:55:00,48.12,48.13,48.09,48.12,60038.15508921557,25.2801,25.2854,25.2644,25.2801,60038.1551
2006-08-14 12:00:00,48.14,48.18,48.14,48.16,128941.75737852092,25.2907,25.3117,25.2907,25.3012,128941.7574
2006-08-14 12:05:00,48.16,48.25,48.16,48.25,18404.21950398384,25.3012,25.3484,25.3012,25.3484,18404.2195
2006-08-14 12:10:00,48.24,48.3,48.23,48.26,20087.532263494555,25.3432,25.3747,25.3379,25.3537,20087.5323
2006-08-14 12:15:00,48.26,48.37,48.26,48.36,31421.838177533384,25.3537,25.4115,25.3537,25.4062,31421.8382
2006-08-14 12:20:00,48.36,48.43,48.36,48.42,52294.91639546627,25.4062,25.443,25.4062,25.4378,52294.9164
2006-08-14 12:25:00,48.41,48.41,48.32,48.32,14588.710582426214,25.4325,25.4325,25.3852,25.3852,14588.7106
2006-08-14 12:30:00,48.33,48.33,48.31,48.31,9202.10975199192,25.3905,25.3905,25.38,25.38,9202.1098
2006-08-14 12:35:00,48.32,48.32,48.27,48.28,12456.514420379306,25.3852,25.3852,25.3589,25.3642,12456.5144
2006-08-14 12:40:00,48.25,48.26,48.2,48.2,35349.56794972506,25.3484,25.3537,25.3222,25.3222,35349.5679
2006-08-14 12:45:00,48.2,48.22,48.19,48.21,14139.827179890022,25.3222,25.3327,25.3169,25.3274,14139.8272
2006-08-14 12:50:00,48.21,48.21,48.14,48.16,30636.29222309505,25.3274,25.3274,25.2907,25.3012,30636.2922
2006-08-14 12:55:00,48.16,48.17,48.12,48.12,13578.722926719784,25.3012,25.3064,25.2801,25.2801,13578.7229
2006-08-14 13:00:00,48.13,48.17,48.12,48.16,19077.544607788124,25.2854,25.3064,25.2801,25.3012,19077.5446
2006-08-14 13:05:00,48.16,48.22,48.14,48.14,28840.758612950285,25.3012,25.3327,25.2907,25.2907,28840.7586
2006-08-14 13:10:00,48.13,48.14,48.12,48.13,20648.6365166648,25.2854,25.2907,25.2801,25.2854,20648.6365
2006-08-14 13:15:00,48.13,48.2,48.13,48.14,14476.489731792166,25.2854,25.3222,25.2854,25.2907,14476.4897
2006-08-14 13:20:00,48.13,48.15,48.11,48.12,32095.16328133767,25.2854,25.2959,25.2749,25.2801,32095.1633
2006-08-14 13:25:00,48.12,48.14,48.1,48.13,6172.146784872629,25.2801,25.2907,25.2696,25.2854,6172.1468
2006-08-14 13:30:00,48.12,48.14,48.11,48.12,23566.37863315004,25.2801,25.2907,25.2749,25.2801,23566.3786
2006-08-14 13:35:00,48.12,48.13,48.09,48.12,55324.87936258557,25.2801,25.2854,25.2644,25.2801,55324.8794
2006-08-14 13:40:00,48.12,48.13,48.06,48.08,15710.919088766692,25.2801,25.2854,25.2486,25.2591,15710.9191
2006-08-14 13:45:00,48.07,48.11,48.06,48.11,21097.519919200982,25.2539,25.2749,25.2486,25.2749,21097.5199
2006-08-14 13:50:00,48.11,48.13,48.08,48.12,21434.18247110313,25.2749,25.2854,25.2591,25.2801,21434.1825
2006-08-14 13:55:00,48.12,48.14,48.11,48.12,14588.710582426214,25.2801,25.2907,25.2749,25.2801,14588.7106
2006-08-14 14:00:00,48.11,48.16,48.1,48.11,20985.29906856694,25.2749,25.3012,25.2696,25.2749,20985.2991
2006-08-14 14:05:00,48.12,48.18,48.1,48.15,31085.17562563124,25.2801,25.3117,25.2696,25.2959,31085.1756
2006-08-14 14:10:00,48.15,48.16,48.11,48.14,38940.63517001459,25.2959,25.3012,25.2749,25.2907,38940.6352
2006-08-14 14:15:00,48.14,48.15,48.12,48.12,16272.02334193693,25.2907,25.2959,25.2801,25.2801,16272.0233
2006-08-14 14:20:00,48.13,48.13,48.03,48.03,24913.02884075861,25.2854,25.2854,25.2329,25.2329,24913.0288
2006-08-14 14:25:00,48.01,48.03,47.99,48.02,28167.433509146,25.2224,25.2329,25.2118,25.2276,28167.4335
2006-08-14 14:30:00,47.99,48.03,47.95,48.01,33441.813488946245,25.2118,25.2329,25.1908,25.2224,33441.8135
2006-08-14 14:35:00,48.01,48.07,47.95,48.04,40736.16878015935,25.2224,25.2539,25.1908,25.2381,40736.1688
2006-08-14 14:40:00,48.05,48.05,47.97,47.97,14252.04803052407,25.2434,25.2434,25.2013,25.2013,14252.048
2006-08-14 14:45:00,47.97,47.98,47.94,47.97,30748.513073729097,25.2013,25.2066,25.1856,25.2013,30748.5131
2006-08-14 14:50:00,47.97,47.97,47.91,47.91,58242.62147907081,25.2013,25.2013,25.1698,25.1698,58242.6215
2006-08-14 14:55:00,47.91,47.91,47.85,47.9,52743.79979800247,25.1698,25.1698,25.1383,25.1646,52743.7998
2006-08-14 15:00:00,47.9,47.91,47.84,47.91,34676.24284592077,25.1646,25.1698,25.133,25.1698,34676.2428
2006-08-14 15:05:00,47.88,47.89,47.8,47.87,30636.29222309505,25.1541,25.1593,25.112,25.1488,30636.2922
2006-08-14 15:10:00,47.87,47.96,47.86,47.93,72494.66950959488,25.1488,25.1961,25.1436,25.1803,72494.6695
2006-08-14 15:15:00,47.91,47.95,47.91,47.95,30636.29222309505,25.1698,25.1908,25.1698,25.1908,30636.2922
2006-08-14 15:20:00,47.92,47.95,47.9,47.93,48928.29087644485,25.1751,25.1908,25.1646,25.1803,48928.2909
2006-08-14 15:25:00,47.93,47.99,47.93,47.98,25586.3539445629,25.1803,25.2118,25.1803,25.2066,25586.3539
2006-08-14 15:30:00,47.98,47.98,47.9,47.95,34676.24284592077,25.2066,25.2066,25.1646,25.1908,34676.2428
2006-08-14 15:35:00,47.95,47.96,47.91,47.92,45786.1070586915,25.1908,25.1961,25.1698,25.1751,45786.1071
2006-08-14 15:40:00,47.91,47.98,47.9,47.95,79227.92054763775,25.1698,25.2066,25.1646,25.1908,79227.9205
2006-08-14 15:45:00,47.96,47.97,47.91,47.91,58803.72573224104,25.1961,25.2013,25.1698,25.1698,58803.7257
2006-08-14 15:50:00,47.91,47.94,47.9,47.93,46571.65301312984,25.1698,25.1856,25.1646,25.1803,46571.653
2006-08-14 15:55:00,47.93,47.99,47.92,47.99,94938.83963640445,25.1803,25.2118,25.1751,25.2118,94938.8396
2006-08-15 09:30:00,48.07,48.12,48.03,48.11,129615.0824823252,25.2539,25.2801,25.2329,25.2749,129615.0825
2006-08-15 09:35:00,48.09,48.11,47.94,48.03,803613.5113904163,25.2644,25.2749,25.1856,25.2329,803613.5114
2006-08-15 09:40:00,48.03,48.03,47.94,48.0,320502.7494108405,25.2329,25.2329,25.1856,25.2171,320502.7494
2006-08-15 09:45:00,48.0,48.07,47.97,48.02,66434.7435753563,25.2171,25.2539,25.2013,25.2276,66434.7436
2006-08-15 09:50:00,48.06,48.06,47.95,47.96,34564.02199528672,25.2486,25.2486,25.1908,25.1961,34564.022
2006-08-15 09:55:00,47.96,47.97,47.83,47.83,49601.61598024913,25.1961,25.2013,25.1278,25.1278,49601.616
2006-08-15 10:00:00,47.83,47.85,47.77,47.82,60038.15508921557,25.1278,25.1383,25.0963,25.1225,60038.1551
2006-08-15 10:05:00,47.82,47.83,47.77,47.8,33329.5926383122,25.1225,25.1278,25.0963,25.112,33329.5926
2006-08-15 10:10:00,47.8,47.8,47.73,47.75,14813.15228369431,25.112,25.112,25.0753,25.0858,14813.1523
2006-08-15 10:15:00,47.73,47.76,47.68,47.7,16159.802491302884,25.0753,25.091,25.049,25.0595,16159.8025
2006-08-15 10:20:00,47.7,47.73,47.69,47.72,24688.587139490515,25.0595,25.0753,25.0542,25.07,24688.5871
2006-08-15 10:25:00,47.73,47.76,47.66,47.66,84614.52137807204,25.0753,25.091,25.0385,25.0385,84614.5214
2006-08-15 10:30:00,47.66,47.67,47.65,47.67,39052.85602064864,25.0385,25.0437,25.0332,25.0437,39052.856
2006-08-15 10:35:00,47.66,47.78,47.66,47.78,23566.37863315004,25.0385,25.1015,25.0385,25.1015,23566.3786
2006-08-15 10:40:00,47.78,47.91,47.78,47.9,63068.11805633486,25.1015,25.1698,25.1015,25.1646,63068.1181
2006-08-15 10:45:00,47.9,47.91,47.8,47.8,19750.86971159241,25.1646,25.1698,25.112,25.112,19750.8697
2006-08-15 10:50:00,47.8,47.81,47.76,47.76,19414.207159690268,25.112,25.1173,25.091,25.091,19414.2072
2006-08-15 10:55:00,47.76,47.8,47.76,47.79,16272.02334193693,25.091,25.112,25.091,25.1068,16272.0233
2006-08-15 11:00:00,47.78,47.81,47.76,47.8,20873.078217932893,25.1015,25.1173,25.091,25.112,20873.0782
2006-08-15 11:05:00,47.8,47.83,47.78,47.83,28728.53776231624,25.112,25.1278,25.1015,25.1278,28728.5378
2006-08-15 11:10:00,47.83,47.87,47.83,47.87,32431.82583323981,25.1278,25.1488,25.1278,25.1488,32431.8258
2006-08-15 11:15:00,47.87,47.87,47.83,47.85,21209.74076983504,25.1488,25.1488,25.1278,25.1383,21209.7408
2006-08-15 11:20:00,47.84,47.88,47.84,47.86,16608.685893839076,25.133,25.1541,25.133,25.1436,16608.6859
2006-08-15 11:25:00,47.85,47.86,47.85,47.85,25361.9122432948,25.1383,25.1436,25.1383,25.1383,25361.9122
2006-08-15 11:30:00,47.85,47.86,47.81,47.81,76646.84098305464,25.1383,25.1436,25.1173,25.1173,76646.841
2006-08-15 11:35:00,47.81,47.82,47.74,47.75,67332.51038042868,25.1173,25.1225,25.0805,25.0858,67332.5104
2006-08-15 11:40:00,47.76,47.79,47.75,47.76,10885.422511502637,25.091,25.1068,25.0858,25.091,10885.4225
2006-08-15 11:45:00,47.77,47.79,47.76,47.78,11558.747615306924,25.0963,25.1068,25.091,25.1015,11558.7476
2006-08-15 11:50:00,47.78,47.79,47.76,47.77,29177.42116485243,25.1015,25.1068,25.091,25.0963,29177.4212
2006-08-15 11:55:00,47.77,47.82,47.77,47.81,21658.624172371223,25.0963,25.1225,25.0963,25.1173,21658.6242
2006-08-15 12:00:00,47.82,47.89,47.82,47.88,45337.22365615532,25.1225,25.1593,25.1225,25.1541,45337.2237
2006-08-15 12:05:00,47.87,47.87,47.85,47.86,20311.97396476265,25.1488,25.1488,25.1383,25.1436,20311.974
2006-08-15 12:10:00,47.87,47.87,47.86,47.86,22780.832678711704,25.1488,25.1488,25.1436,25.1436,22780.8327
2006-08-15 12:15:00,47.87,47.87,47.85,47.87,13354.281225451688,25.1488,25.1488,25.1383,25.1488,13354.2812
2006-08-15 12:20:00,47.87,47.88,47.86,47.88,18628.66120525193,25.1488,25.1541,25.1436,25.1541,18628.6612
2006-08-15 12:25:00,47.88,47.88,47.85,47.86,8865.447200089777,25.1541,25.1541,25.1383,25.1436,8865.4472
2006-08-15 12:30:00,47.86,47.88,47.81,47.83,574234.0926944226,25.1436,25.1541,25.1173,25.1278,574234.0927
2006-08-15 12:35:00,47.83,47.83,47.81,47.82,185052.1826955448,25.1278,25.1278,25.1173,25.1225,185052.1827
2006-08-15 12:40:00,47.83,47.83,47.81,47.82,9875.434855796206,25.1278,25.1278,25.1173,25.1225,9875.4349
2006-08-15 12:45:00,47.81,47.83,47.81,47.82,17057.569296375266,25.1173,25.1278,25.1173,25.1225,17057.5693
2006-08-15 12:50:00,47.82,47.85,47.82,47.83,20648.6365166648,25.1225,25.1383,25.1225,25.1278,20648.6365
2006-08-15 12:55:00,47.83,47.84,47.83,47.84,18628.66120525193,25.1278,25.133,25.1278,25.133,18628.6612
2006-08-15 13:00:00,47.83,47.86,47.81,47.83,33778.476040848385,25.1278,25.1436,25.1173,25.1278,33778.476
2006-08-15 13:05:00,47.81,47.82,47.8,47.82,39950.62282572102,25.1173,25.1225,25.112,25.1225,39950.6228
2006-08-15 13:10:00,47.82,47.82,47.8,47.81,17730.894400179553,25.1225,25.1225,25.112,25.1173,17730.8944
2006-08-15 13:15:00,47.81,47.83,47.8,47.8,31758.500729435527,25.1173,25.1278,25.112,25.112,31758.5007
2006-08-15 13:20:00,47.8,47.84,47.8,47.83,19189.76545842217,25.112,25.133,25.112,25.1278,19189.7655
2006-08-15 13:25:00,47.83,47.84,47.82,47.83,18516.440354617887,25.1278,25.133,25.1225,25.1278,18516.4404
2006-08-15 13:30:00,47.83,47.85,47.82,47.84,40175.06452698911,25.1278,25.1383,25.1225,25.133,40175.0645
2006-08-15 13:35:00,47.84,47.87,47.79,47.79,22556.390977443607,25.133,25.1488,25.1068,25.1068,22556.391
2006-08-15 13:40:00,47.78,47.79,47.71,47.72,21770.84502300528,25.1015,25.1068,25.0647,25.07,21770.845
2006-08-15 13:45:00,47.72,47.73,47.66,47.68,22219.728425541463,25.07,25.0753,25.0385,25.049,22219.7284
2006-08-15 13:50:00,47.67,47.68,47.65,47.67,33441.813488946245,25.0437,25.049,25.0332,25.0437,33441.8135
2006-08-15 13:55:00,47.68,47.73,47.67,47.72,30524.071372461003,25.049,25.0753,25.0437,25.07,30524.0714
2006-08-15 14:00:00,47.72,47.74,47.67,47.68,21995.28672427337,25.07,25.0805,25.0437,25.049,21995.2867
2006-08-15 14:05:00,47.67,47.71,47.65,47.66,36471.776456065534,25.0437,25.0647,25.0332,25.0385,36471.7765
2006-08-15 14:10:00,47.66,47.7,47.65,47.66,20760.85736729884,25.0385,25.0595,25.0332,25.0385,20760.8574
2006-08-15 14:15:00,47.66,47.7,47.63,47.66,28504.09606104814,25.0385,25.0595,25.0227,25.0385,28504.0961
2006-08-15 14:20:00,47.65,47.72,47.63,47.72,21321.961620469083,25.0332,25.07,25.0227,25.07,21321.9616
2006-08-15 14:25:00,47.71,47.75,47.68,47.68,28840.758612950285,25.0647,25.0858,25.049,25.049,28840.7586
2006-08-15 14:30:00,47.69,47.7,47.65,47.65,23341.93693188194,25.0542,25.0595,25.0332,25.0332,23341.9369
2006-08-15 14:35:00,47.66,47.73,47.66,47.72,19975.31141286051,25.0385,25.0753,25.0385,25.07,19975.3114
2006-08-15 14:40:00,47.7,47.71,47.66,47.66,16272.02334193693,25.0595,25.0647,25.0385,25.0385,16272.0233
2006-08-15 14:45:00,47.67,47.72,47.66,47.71,23566.37863315004,25.0437,25.07,25.0385,25.0647,23566.3786
2006-08-15 14:50:00,47.7,47.76,47.68,47.76,28728.53776231624,25.0595,25.091,25.049,25.091,28728.5378
2006-08-15 14:55:00,47.76,47.85,47.76,47.82,15374.256536864548,25.091,25.1383,25.091,25.1225,15374.2565
2006-08-15 15:00:00,47.82,47.84,47.82,47.84,22668.611828077657,25.1225,25.133,25.1225,25.133,22668.6118
2006-08-15 15:05:00,47.84,47.85,47.81,47.84,11558.747615306924,25.133,25.1383,25.1173,25.133,11558.7476
2006-08-15 15:10:00,47.83,47.84,47.82,47.83,17730.894400179553,25.1278,25.133,25.1225,25.1278,17730.8944
2006-08-15 15:15:00,47.83,47.84,47.81,47.81,24015.262035686228,25.1278,25.133,25.1173,25.1173,24015.262
2006-08-15 15:20:00,47.81,47.86,47.81,47.84,25361.9122432948,25.1173,25.1436,25.1173,25.133,25361.9122
2006-08-15 15:25:00,47.84,47.86,47.83,47.85,21546.403321737176,25.133,25.1436,25.1278,25.1383,21546.4033
2006-08-15 15:30:00,47.84,47.87,47.83,47.86,24800.80799012457,25.133,25.1488,25.1278,25.1436,24800.808
2006-08-15 15:35:00,47.86,47.92,47.86,47.9,31534.05902816743,25.1436,25.1751,25.1436,25.1646,31534.059
2006-08-15 15:40:00,47.91,47.92,47.9,47.91,33554.03433958029,25.1698,25.1751,25.1646,25.1698,33554.0343
2006-08-15 15:45:00,47.91,47.94,47.9,47.92,23903.04118505218,25.1698,25.1856,25.1646,25.1751,23903.0412
2006-08-15 15:50:00,47.91,47.93,47.88,47.89,24913.02884075861,25.1698,25.1803,25.1541,25.1593,24913.0288
2006-08-15 15:55:00,47.9,47.93,47.88,47.91,51958.25384356413,25.1646,25.1803,25.1541,25.1698,51958.2538
2006-08-16 09:30:00,48.3,48.33,48.12,48.21,50723.824486589605,25.3747,25.3905,25.2801,25.3274,50723.8245
2006-08-16 09:35:00,48.21,48.3,48.21,48.3,30860.733924363147,25.3274,25.3747,25.3274,25.3747,30860.7339
2006-08-16 09:40:00,48.32,48.34,48.27,48.28,53080.46234990461,25.3852,25.3957,25.3589,25.3642,53080.4623
2006-08-16 09:45:00,48.28,48.28,48.14,48.22,37706.20581304006,25.3642,25.3642,25.2907,25.3327,37706.2058
2006-08-16 09:50:00,48.22,48.28,48.22,48.27,28391.87521041409,25.3327,25.3642,25.3327,25.3589,28391.8752
2006-08-16 09:55:00,48.28,48.29,48.23,48.24,22780.832678711704,25.3642,25.3695,25.3379,25.3432,22780.8327
2006-08-16 10:00:00,48.24,48.24,48.16,48.16,84277.8588261699,25.3432,25.3432,25.3012,25.3012,84277.8588
2006-08-16 10:05:00,48.17,48.21,48.17,48.19,55100.43766131747,25.3064,25.3274,25.3064,25.3169,55100.4377
2006-08-16 10:10:00,48.18,48.22,48.16,48.2,25025.24969139266,25.3117,25.3327,25.3012,25.3222,25025.2497
2006-08-16 10:15:00,48.2,48.22,48.07,48.07,48254.96577264056,25.3222,25.3327,25.2539,25.2539,48254.9658
2006-08-16 10:20:00,48.08,48.1,48.07,48.1,31309.617326899337,25.2591,25.2696,25.2539,25.2696,31309.6173
2006-08-16 10:25:00,48.1,48.11,48.09,48.1,18628.66120525193,25.2696,25.2749,25.2644,25.2696,18628.6612
2006-08-16 10:30:00,48.11,48.11,48.05,48.05,19526.42801032432,25.2749,25.2749,25.2434,25.2434,19526.428
2006-08-16 10:35:00,48.05,48.07,48.04,48.06,20087.532263494555,25.2434,25.2539,25.2381,25.2486,20087.5323
2006-08-16 10:40:00,48.07,48.11,48.05,48.11,32207.38413197172,25.2539,25.2749,25.2434,25.2749,32207.3841
2006-08-16 10:45:00,48.11,48.12,48.07,48.09,19526.42801032432,25.2749,25.2801,25.2539,25.2644,19526.428
2006-08-16 10:50:00,48.08,48.09,48.07,48.08,17169.790147009313,25.2591,25.2644,25.2539,25.2591,17169.7901
2006-08-16 10:55:00,48.08,48.09,48.06,48.07,20536.41566603075,25.2591,25.2644,25.2486,25.2539,20536.4157
2006-08-16 11:00:00,48.07,48.08,48.07,48.08,23229.71608124789,25.2539,25.2591,25.2539,25.2591,23229.7161
2006-08-16 11:05:00,48.07,48.07,48.03,48.03,28728.53776231624,25.2539,25.2539,25.2329,25.2329,28728.5378
2006-08-16 11:10:00,48.03,48.03,47.99,47.99,31421.838177533384,25.2329,25.2329,25.2118,25.2118,31421.8382
2006-08-16 11:15:00,47.99,47.99,47.97,47.97,15262.035686230502,25.2118,25.2118,25.2013,25.2013,15262.0357
2006-08-16 11:20:00,47.97,47.97,47.93,47.94,13803.16462798788,25.2013,25.2013,25.1803,25.1856,13803.1646
2006-08-16 11:25:00,47.93,47.94,47.93,47.93,11334.305914038829,25.1803,25.1856,25.1803,25.1803,11334.3059
2006-08-16 11:30:00,47.94,47.95,47.93,47.95,21546.403321737176,25.1856,25.1908,25.1803,25.1908,21546.4033
2006-08-16 11:35:00,47.95,47.96,47.94,47.95,19301.98630905622,25.1908,25.1961,25.1856,25.1908,19301.9863
2006-08-16 11:40:00,47.95,47.95,47.94,47.95,12905.397822915496,25.1908,25.1908,25.1856,25.1908,12905.3978
2006-08-16 11:45:00,47.95,47.95,47.94,47.95,11222.08506340478,25.1908,25.1908,25.1856,25.1908,11222.0851
2006-08-16 11:50:00,47.95,47.95,47.91,47.92,11558.747615306924,25.1908,25.1908,25.1698,25.1751,11558.7476
2006-08-16 11:55:00,47.91,47.91,47.89,47.9,16496.465043205026,25.1698,25.1698,25.1593,25.1646,16496.465
2006-08-16 12:00:00,47.89,47.9,47.88,47.9,17730.894400179553,25.1593,25.1646,25.1541,25.1646,17730.8944
2006-08-16 12:05:00,47.88,47.89,47.87,47.88,7855.459544383346,25.1541,25.1593,25.1488,25.1541,7855.4595
2006-08-16 12:10:00,47.88,47.88,47.87,47.87,21434.18247110313,25.1541,25.1541,25.1488,25.1488,21434.1825
2006-08-16 12:15:00,47.88,47.91,47.88,47.91,28616.31691168219,25.1541,25.1698,25.1541,25.1698,28616.3169
2006-08-16 12:20:00,47.91,47.99,47.91,47.99,42756.14409157221,25.1698,25.2118,25.1698,25.2118,42756.1441
2006-08-16 12:25:00,47.99,48.0,47.98,47.99,21434.18247110313,25.2118,25.2171,25.2066,25.2118,21434.1825
2006-08-16 12:30:00,47.99,48.0,47.98,48.0,14925.373134328358,25.2118,25.2171,25.2066,25.2171,14925.3731
2006-08-16 12:35:00,48.0,48.0,47.99,48.0,7967.6803950173935,25.2171,25.2171,25.2118,25.2171,7967.6804
2006-08-16 12:40:00,48.0,48.03,47.99,48.02,18853.10290652003,25.2171,25.2329,25.2118,25.2276,18853.1029
2006-08-16 12:45:00,48.02,48.03,48.01,48.03,13354.281225451688,25.2276,25.2329,25.2224,25.2329,13354.2812
2006-08-16 12:50:00,48.03,48.04,48.02,48.03,16384.24419257098,25.2329,25.2381,25.2276,25.2329,16384.2442
2006-08-16 12:55:00,48.03,48.04,48.02,48.03,17057.569296375266,25.2329,25.2381,25.2276,25.2329,17057.5693
2006-08-16 13:00:00,48.03,48.04,48.01,48.02,13466.502076085735,25.2329,25.2381,25.2224,25.2276,13466.5021
2006-08-16 13:05:00,48.03,48.04,48.02,48.04,16159.802491302884,25.2329,25.2381,25.2276,25.2381,16159.8025
2006-08-16 13:10:00,48.03,48.04,48.03,48.04,5049.938278532151,25.2329,25.2381,25.2329,25.2381,5049.9383
2006-08-16 13:15:00,48.03,48.04,48.03,48.03,7743.238693749298,25.2329,25.2381,25.2329,25.2329,7743.2387
2006-08-16 13:20:00,48.03,48.04,48.0,48.02,11222.08506340478,25.2329,25.2381,25.2171,25.2276,11222.0851
2006-08-16 13:25:00,48.01,48.01,47.98,47.99,13242.06037481764,25.2224,25.2224,25.2066,25.2118,13242.0604
2006-08-16 13:30:00,47.97,47.98,47.95,47.98,19863.09056222646,25.2013,25.2066,25.1908,25.2066,19863.0906
2006-08-16 13:35:00,47.98,47.98,47.95,47.97,16272.02334193693,25.2066,25.2066,25.1908,25.2013,16272.0233
2006-08-16 13:40:00,47.98,47.99,47.98,47.99,17843.1152508136,25.2066,25.2118,25.2066,25.2118,17843.1153
2006-08-16 13:45:00,47.99,48.0,47.98,48.0,16720.906744473123,25.2118,25.2171,25.2066,25.2171,16720.9067
2006-08-16 13:50:00,48.0,48.0,47.99,48.0,8416.563797553585,25.2171,25.2171,25.2118,25.2171,8416.5638
2006-08-16 13:55:00,48.0,48.01,48.0,48.01,7518.796992481202,25.2171,25.2224,25.2171,25.2224,7518.797
2006-08-16 14:00:00,48.01,48.01,47.99,48.0,17282.01099764336,25.2224,25.2224,25.2118,25.2171,17282.011
2006-08-16 14:05:00,48.0,48.0,47.92,47.93,24239.703736954325,25.2171,25.2171,25.1751,25.1803,24239.7037
2006-08-16 14:10:00,47.92,47.92,47.9,47.91,26933.00415217147,25.1751,25.1751,25.1646,25.1698,26933.0042
2006-08-16 14:15:00,47.91,47.91,47.89,47.89,38603.97261811244,25.1698,25.1698,25.1593,25.1593,38603.9726
2006-08-16 14:20:00,47.89,47.9,47.86,47.86,15710.919088766692,25.1593,25.1646,25.1436,25.1436,15710.9191
2006-08-16 14:25:00,47.87,47.87,47.83,47.85,19189.76545842217,25.1488,25.1488,25.1278,25.1383,19189.7655
2006-08-16 14:30:00,47.85,47.92,47.85,47.91,24688.587139490515,25.1383,25.1751,25.1383,25.1698,24688.5871
2006-08-16 14:35:00,47.91,47.92,47.91,47.91,9538.772303894062,25.1698,25.1751,25.1698,25.1698,9538.7723
2006-08-16 14:40:00,47.92,47.92,47.91,47.92,7967.6803950173935,25.1751,25.1751,25.1698,25.1751,7967.6804
2006-08-16 14:45:00,47.91,47.94,47.9,47.9,18628.66120525193,25.1698,25.1856,25.1646,25.1646,18628.6612
2006-08-16 14:50:00,47.9,47.91,47.88,47.89,17730.894400179553,25.1646,25.1698,25.1541,25.1593,17730.8944
2006-08-16 14:55:00,47.89,47.92,47.88,47.91,23117.495230613848,25.1593,25.1751,25.1541,25.1698,23117.4952
2006-08-16 15:00:00,47.9,47.91,47.88,47.9,19750.86971159241,25.1646,25.1698,25.1541,25.1646,19750.8697
2006-08-16 15:05:00,47.9,47.9,47.85,47.87,48030.524071372456,25.1646,25.1646,25.1383,25.1488,48030.5241
2006-08-16 15:10:00,47.88,47.93,47.87,47.93,34002.917742116486,25.1541,25.1803,25.1488,25.1803,34002.9177
2006-08-16 15:15:00,47.92,47.92,47.89,47.9,19301.98630905622,25.1751,25.1751,25.1593,25.1646,19301.9863
2006-08-16 15:20:00,47.9,47.91,47.87,47.87,12680.9561216474,25.1646,25.1698,25.1488,25.1488,12680.9561
2006-08-16 15:25:00,47.88,47.88,47.83,47.83,25025.24969139266,25.1541,25.1541,25.1278,25.1278,25025.2497
2006-08-16 15:30:00,47.83,47.83,47.8,47.82,24913.02884075861,25.1278,25.1278,25.112,25.1225,24913.0288
2006-08-16 15:35:00,47.82,47.82,47.75,47.75,20199.753114128605,25.1225,25.1225,25.0858,25.0858,20199.7531
2006-08-16 15:40:00,47.75,47.75,47.73,47.75,30972.9547749972,25.0858,25.0858,25.0753,25.0858,30972.9548
2006-08-16 15:45:00,47.75,47.77,47.74,47.74,43092.80664347435,25.0858,25.0963,25.0805,25.0805,43092.8066
2006-08-16 15:50:00,47.74,47.75,47.69,47.73,47581.64066883627,25.0805,25.0858,25.0542,25.0753,47581.6407
2006-08-16 15:55:00,47.73,47.74,47.67,47.7,120300.75187969924,25.0753,25.0805,25.0437,25.0595,120300.7519
2006-08-17 09:30:00,47.68,47.74,47.68,47.74,2468.8587139490514,25.049,25.0805,25.049,25.0805,2468.8587
2006-08-17 09:35:00,47.79,47.84,47.73,47.79,19077.544607788124,25.1068,25.133,25.0753,25.1068,19077.5446
2006-08-17 09:40:00,47.79,47.87,47.79,47.86,18291.99865334979,25.1068,25.1488,25.1068,25.1436,18291.9987
2006-08-17 09:45:00,47.86,47.86,47.74,47.78,16159.802491302884,25.1436,25.1436,25.0805,25.1015,16159.8025
2006-08-17 09:50:00,47.8,47.84,47.79,47.79,15935.360790034789,25.112,25.133,25.1068,25.1068,15935.3608
2006-08-17 09:55:00,47.8,47.83,47.78,47.82,9089.888901357872,25.112,25.1278,25.1015,25.1225,9089.8889
2006-08-17 10:00:00,47.83,47.9,47.82,47.9,21995.28672427337,25.1278,25.1646,25.1225,25.1646,21995.2867
2006-08-17 10:05:00,47.88,47.94,47.88,47.91,32880.709235776005,25.1541,25.1856,25.1541,25.1698,32880.7092
2006-08-17 10:10:00,47.91,47.92,47.9,47.92,15710.919088766692,25.1698,25.1751,25.1646,25.1751,15710.9191
2006-08-17 10:15:00,47.92,47.92,47.81,47.83,79452.36224890585,25.1751,25.1751,25.1173,25.1278,79452.3622
2006-08-17 10:20:00,47.84,47.86,47.83,47.86,37818.42666367411,25.133,25.1436,25.1278,25.1436,37818.4267
2006-08-17 10:25:00,47.86,47.87,47.76,47.77,32544.04668387386,25.1436,25.1488,25.091,25.0963,32544.0467
2006-08-17 10:30:00,47.77,47.83,47.75,47.8,19077.544607788124,25.0963,25.1278,25.0858,25.112,19077.5446
2006-08-17 10:35:00,47.82,47.82,47.75,47.75,35237.34709909101,25.1225,25.1225,25.0858,25.0858,35237.3471
2006-08-17 10:40:00,47.73,47.75,47.69,47.72,42419.48153967007,25.0753,25.0858,25.0542,25.07,42419.4815
2006-08-17 10:45:00,47.72,47.73,47.69,47.71,17282.01099764336,25.07,25.0753,25.0542,25.0647,17282.011
2006-08-17 10:50:00,47.72,47.78,47.72,47.77,9538.772303894062,25.07,25.1015,25.07,25.0963,9538.7723
2006-08-17 10:55:00,47.75,47.76,47.71,47.72,14700.93143306026,25.0858,25.091,25.0647,25.07,14700.9314
2006-08-17 11:00:00,47.72,47.72,47.67,47.7,18740.882055885984,25.07,25.07,25.0437,25.0595,18740.8821
2006-08-17 11:05:00,47.7,47.75,47.7,47.75,21097.519919200982,25.0595,25.0858,25.0595,25.0858,21097.5199
2006-08-17 11:10:00,47.75,47.78,47.75,47.77,18067.556952081697,25.0858,25.1015,25.0858,25.0963,18067.557
2006-08-17 11:15:00,47.79,47.83,47.79,47.83,19189.76545842217,25.1068,25.1278,25.1068,25.1278,19189.7655
2006-08-17 11:20:00,47.83,47.84,47.83,47.84,17618.673549545503,25.1278,25.133,25.1278,25.133,17618.6735
2006-08-17 11:25:00,47.83,47.89,47.83,47.87,25474.13309392885,25.1278,25.1593,25.1278,25.1488,25474.1331
2006-08-17 11:30:00,47.86,47.86,47.8,47.82,34564.02199528672,25.1436,25.1436,25.112,25.1225,34564.022
2006-08-17 11:35:00,47.81,47.82,47.78,47.79,13803.16462798788,25.1173,25.1225,25.1015,25.1068,13803.1646
2006-08-17 11:40:00,47.8,47.8,47.75,47.78,21546.403321737176,25.112,25.112,25.0858,25.1015,21546.4033
2006-08-17 11:45:00,47.78,47.78,47.76,47.76,14700.93143306026,25.1015,25.1015,25.091,25.091,14700.9314
2006-08-17 11:50:00,47.77,47.77,47.71,47.73,17169.790147009313,25.0963,25.0963,25.0647,25.0753,17169.7901
2006-08-17 11:55:00,47.73,47.75,47.72,47.74,17169.790147009313,25.0753,25.0858,25.07,25.0805,17169.7901
2006-08-17 12:00:00,47.74,47.78,47.72,47.78,32095.16328133767,25.0805,25.1015,25.07,25.1015,32095.1633
2006-08-17 12:05:00,47.8,47.84,47.8,47.84,25361.9122432948,25.112,25.133,25.112,25.133,25361.9122
2006-08-17 12:10:00,47.83,47.87,47.83,47.87,6621.03018740882,25.1278,25.1488,25.1278,25.1488,6621.0302
2006-08-17 12:15:00,47.86,47.91,47.86,47.91,34788.46369655482,25.1436,25.1698,25.1436,25.1698,34788.4637
2006-08-17 12:20:00,47.91,47.91,47.87,47.88,35574.00965099315,25.1698,25.1698,25.1488,25.1541,35574.0097
2006-08-17 12:25:00,47.88,47.92,47.86,47.92,33441.813488946245,25.1541,25.1751,25.1436,25.1751,33441.8135
2006-08-17 12:30:00,47.92,47.93,47.89,47.92,82370.10436539109,25.1751,25.1803,25.1593,25.1751,82370.1044
2006-08-17 12:35:00,47.92,47.92,47.89,47.91,89552.23880597015,25.1751,25.1751,25.1593,25.1698,89552.2388
2006-08-17 12:40:00,47.91,47.95,47.91,47.95,19301.98630905622,25.1698,25.1908,25.1698,25.1908,19301.9863
2006-08-17 12:45:00,47.95,47.97,47.9,47.96,39726.18112445292,25.1908,25.2013,25.1646,25.1961,39726.1811
2006-08-17 12:50:00,47.95,47.96,47.92,47.93,15935.360790034789,25.1908,25.1961,25.1751,25.1803,15935.3608
2006-08-17 12:55:00,47.92,47.94,47.9,47.94,174952.30613848052,25.1751,25.1856,25.1646,25.1856,174952.3061
2006-08-17 13:00:00,47.93,47.96,47.92,47.96,21321.961620469083,25.1803,25.1961,25.1751,25.1961,21321.9616
2006-08-17 13:05:00,47.96,48.04,47.96,48.04,18516.440354617887,25.1961,25.2381,25.1961,25.2381,18516.4404
2006-08-17 13:10:00,48.03,48.07,48.03,48.07,21097.519919200982,25.2329,25.2539,25.2329,25.2539,21097.5199
2006-08-17 13:15:00,48.07,48.15,48.07,48.13,36135.113904163394,25.2539,25.2959,25.2539,25.2854,36135.1139
2006-08-17 13:20:00,48.13,48.16,48.13,48.16,23903.04118505218,25.2854,25.3012,25.2854,25.3012,23903.0412
2006-08-17 13:25:00,48.15,48.17,48.15,48.16,29850.74626865672,25.2959,25.3064,25.2959,25.3012,29850.7463
2006-08-17 13:30:00,48.17,48.19,48.16,48.18,21770.84502300528,25.3064,25.3169,25.3012,25.3117,21770.845
2006-08-17 13:35:00,48.18,48.21,48.18,48.2,16159.802491302884,25.3117,25.3274,25.3117,25.3222,16159.8025
2006-08-17 13:40:00,48.21,48.22,48.2,48.2,19750.86971159241,25.3274,25.3327,25.3222,25.3222,19750.8697
2006-08-17 13:45:00,48.21,48.21,48.17,48.18,10885.422511502637,25.3274,25.3274,25.3064,25.3117,10885.4225
2006-08-17 13:50:00,48.18,48.18,48.13,48.14,20760.85736729884,25.3117,25.3117,25.2854,25.2907,20760.8574
2006-08-17 13:55:00,48.14,48.15,48.11,48.11,39838.40197508697,25.2907,25.2959,25.2749,25.2749,39838.402
2006-08-17 14:00:00,48.12,48.14,48.09,48.1,25137.470542026706,25.2801,25.2907,25.2644,25.2696,25137.4705
2006-08-17 14:05:00,48.1,48.14,48.1,48.13,50611.60363595556,25.2696,25.2907,25.2696,25.2854,50611.6036
2006-08-17 14:10:00,48.11,48.13,48.11,48.12,28840.758612950285,25.2749,25.2854,25.2749,25.2801,28840.7586
2006-08-17 14:15:00,48.11,48.12,48.09,48.12,14139.827179890022,25.2749,25.2801,25.2644,25.2801,14139.8272
2006-08-17 14:20:00,48.11,48.19,48.11,48.18,10212.09740769835,25.2749,25.3169,25.2749,25.3117,10212.0974
2006-08-17 14:25:00,48.18,48.19,48.15,48.15,16945.348445741216,25.3117,25.3169,25.2959,25.2959,16945.3484
2006-08-17 14:30:00,48.15,48.15,48.12,48.13,14364.26888115812,25.2959,25.2959,25.2801,25.2854,14364.2689
2006-08-17 14:35:00,48.13,48.15,48.13,48.14,20087.532263494555,25.2854,25.2959,25.2854,25.2907,20087.5323
2006-08-17 14:40:00,48.14,48.14,48.08,48.13,28391.87521041409,25.2907,25.2907,25.2591,25.2854,28391.8752
2006-08-17 14:45:00,48.12,48.13,48.09,48.12,33105.1509370441,25.2801,25.2854,25.2644,25.2801,33105.1509
2006-08-17 14:50:00,48.13,48.19,48.13,48.16,38042.8683649422,25.2854,25.3169,25.2854,25.3012,38042.8684
2006-08-17 14:55:00,48.17,48.19,48.16,48.17,6957.692739310964,25.3064,25.3169,25.3012,25.3064,6957.6927
2006-08-17 15:00:00,48.16,48.17,48.13,48.14,11558.747615306924,25.3012,25.3064,25.2854,25.2907,11558.7476
2006-08-17 15:05:00,48.14,48.24,48.14,48.24,27045.22500280552,25.2907,25.3432,25.2907,25.3432,27045.225
2006-08-17 15:10:00,48.23,48.24,48.21,48.23,12344.293569745258,25.3379,25.3432,25.3274,25.3379,12344.2936
2006-08-17 15:15:00,48.23,48.23,48.19,48.21,19077.544607788124,25.3379,25.3379,25.3169,25.3274,19077.5446
2006-08-17 15:20:00,48.21,48.24,48.2,48.21,16720.906744473123,25.3274,25.3432,25.3222,25.3274,16720.9067
2006-08-17 15:25:00,48.22,48.23,48.17,48.17,33666.25519021434,25.3327,25.3379,25.3064,25.3064,33666.2552
2006-08-17 15:30:00,48.18,48.22,48.17,48.21,36920.65985860173,25.3117,25.3327,25.3064,25.3274,36920.6599
2006-08-17 15:35:00,48.21,48.31,48.2,48.29,56895.97127146224,25.3274,25.38,25.3222,25.3695,56895.9713
2006-08-17 15:40:00,48.29,48.34,48.28,48.33,70923.57760071821,25.3695,25.3957,25.3642,25.3905,70923.5776
2006-08-17 15:45:00,48.32,48.33,48.27,48.29,33441.813488946245,25.3852,25.3905,25.3589,25.3695,33441.8135
2006-08-17 15:50:00,48.29,48.3,48.25,48.3,65200.31421838177,25.3695,25.3747,25.3484,25.3747,65200.3142
2006-08-17 15:55:00,48.29,48.32,48.25,48.25,73055.77376276512,25.3695,25.3852,25.3484,25.3484,73055.7738
2006-08-18 09:30:00,48.31,48.5,48.3,48.42,252496.91392660755,25.38,25.4798,25.3747,25.4378,252496.9139
2006-08-18 09:35:00,48.46,48.55,48.42,48.48,57120.41297273033,25.4588,25.506,25.4378,25.4693,57120.413
2006-08-18 09:40:00,48.48,48.5,48.46,48.49,42868.36494220626,25.4693,25.4798,25.4588,25.4745,42868.3649
2006-08-18 09:45:00,48.49,48.56,48.44,48.45,48591.6283245427,25.4745,25.5113,25.4483,25.4535,48591.6283
2006-08-18 09:50:00,48.44,48.46,48.4,48.42,21209.74076983504,25.4483,25.4588,25.4272,25.4378,21209.7408
2006-08-18 09:55:00,48.42,48.44,48.32,48.32,39277.29772191673,25.4378,25.4483,25.3852,25.3852,39277.2977
2006-08-18 10:00:00,48.28,48.37,48.27,48.32,44663.89855235103,25.3642,25.4115,25.3589,25.3852,44663.8986
2006-08-18 10:05:00,48.34,48.35,48.28,48.3,45898.32790932555,25.3957,25.401,25.3642,25.3747,45898.3279
2006-08-18 10:10:00,48.3,48.3,48.17,48.18,74177.98226910559,25.3747,25.3747,25.3064,25.3117,74177.9823
2006-08-18 10:15:00,48.18,48.22,48.14,48.16,50050.49938278532,25.3117,25.3327,25.2907,25.3012,50050.4994
2006-08-18 10:20:00,48.16,48.25,48.13,48.15,49489.39512961508,25.3012,25.3484,25.2854,25.2959,49489.3951
2006-08-18 10:25:00,48.14,48.18,48.13,48.16,27830.77095724385,25.2907,25.3117,25.2854,25.3012,27830.771
2006-08-18 10:30:00,48.16,48.18,48.16,48.17,25249.69139266076,25.3012,25.3117,25.3012,25.3064,25249.6914
2006-08-18 10:35:00,48.17,48.22,48.16,48.22,26259.679048367187,25.3064,25.3327,25.3012,25.3327,26259.679
2006-08-18 10:40:00,48.22,48.25,48.21,48.24,24239.703736954325,25.3327,25.3484,25.3274,25.3432,24239.7037
2006-08-18 10:45:00,48.24,48.26,48.23,48.24,33217.37178767815,25.3432,25.3537,25.3379,25.3432,33217.3718
2006-08-18 10:50:00,48.24,48.24,48.16,48.22,65985.8601728201,25.3432,25.3432,25.3012,25.3327,65985.8602
2006-08-18 10:55:00,48.22,48.25,48.21,48.22,18853.10290652003,25.3327,25.3484,25.3274,25.3327,18853.1029
2006-08-18 11:00:00,48.22,48.24,48.19,48.24,14139.827179890022,25.3327,25.3432,25.3169,25.3432,14139.8272
2006-08-18 11:05:00,48.24,48.3,48.24,48.24,32207.38413197172,25.3432,25.3747,25.3432,25.3432,32207.3841
2006-08-18 11:10:00,48.24,48.25,48.24,48.24,13803.16462798788,25.3432,25.3484,25.3432,25.3432,13803.1646
2006-08-18 11:15:00,48.24,48.27,48.24,48.24,54314.891706879134,25.3432,25.3589,25.3432,25.3432,54314.8917
2006-08-18 11:20:00,48.24,48.24,48.21,48.21,5386.600830434294,25.3432,25.3432,25.3274,25.3274,5386.6008
2006-08-18 11:25:00,48.23,48.23,48.17,48.18,10885.422511502637,25.3379,25.3379,25.3064,25.3117,10885.4225
2006-08-18 11:30:00,48.18,48.19,48.15,48.17,27269.666704073614,25.3117,25.3169,25.2959,25.3064,27269.6667
2006-08-18 11:35:00,48.18,48.24,48.17,48.21,44327.23600044888,25.3117,25.3432,25.3064,25.3274,44327.236
2006-08-18 11:40:00,48.22,48.24,48.21,48.24,13803.16462798788,25.3327,25.3432,25.3274,25.3432,13803.1646
2006-08-18 11:45:00,48.24,48.24,48.23,48.24,8528.784648187633,25.3432,25.3432,25.3379,25.3432,8528.7846
2006-08-18 11:50:00,48.24,48.24,48.23,48.23,8528.784648187633,25.3432,25.3432,25.3379,25.3379,8528.7846
2006-08-18 11:55:00,48.23,48.25,48.23,48.24,4039.950622825721,25.3379,25.3484,25.3379,25.3432,4039.9506
2006-08-18 12:00:00,48.24,48.26,48.24,48.24,9875.434855796206,25.3432,25.3537,25.3432,25.3432,9875.4349
2006-08-18 12:05:00,48.25,48.27,48.24,48.25,14588.710582426214,25.3484,25.3589,25.3432,25.3484,14588.7106
2006-08-18 12:10:00,48.24,48.25,48.24,48.24,3815.5089215576254,25.3432,25.3484,25.3432,25.3432,3815.5089
2006-08-18 12:15:00,48.24,48.29,48.24,48.25,20087.532263494555,25.3432,25.3695,25.3432,25.3484,20087.5323
2006-08-18 12:20:00,48.24,48.29,48.24,48.24,28616.31691168219,25.3432,25.3695,25.3432,25.3432,28616.3169
2006-08-18 12:25:00,48.25,48.29,48.25,48.27,17506.452698911457,25.3484,25.3695,25.3484,25.3589,17506.4527
2006-08-18 12:30:00,48.27,48.27,48.24,48.26,11558.747615306924,25.3589,25.3589,25.3432,25.3537,11558.7476
2006-08-18 12:35:00,48.27,48.27,48.23,48.23,2581.0795645830995,25.3589,25.3589,25.3379,25.3379,2581.0796
2006-08-18 12:40:00,48.23,48.24,48.21,48.24,4376.613174727864,25.3379,25.3432,25.3274,25.3432,4376.6132
2006-08-18 12:45:00,48.24,48.26,48.24,48.25,6508.809336774772,25.3432,25.3537,25.3432,25.3484,6508.8093
2006-08-18 12:50:00,48.25,48.25,48.17,48.18,23005.2743799798,25.3484,25.3484,25.3064,25.3117,23005.2744
2006-08-18 12:55:00,48.18,48.22,48.17,48.22,12793.17697228145,25.3117,25.3327,25.3064,25.3327,12793.177
2006-08-18 13:00:00,48.22,48.24,48.22,48.24,2356.637863315004,25.3327,25.3432,25.3327,25.3432,2356.6379
2006-08-18 13:05:00,48.24,48.25,48.24,48.24,12568.735271013353,25.3432,25.3484,25.3432,25.3432,12568.7353
2006-08-18 13:10:00,48.24,48.25,48.24,48.25,9987.655706430254,25.3432,25.3484,25.3432,25.3484,9987.6557
2006-08-18 13:15:00,48.24,48.27,48.24,48.27,5049.938278532151,25.3432,25.3589,25.3432,25.3589,5049.9383
2006-08-18 13:20:00,48.27,48.28,48.25,48.26,13803.16462798788,25.3589,25.3642,25.3484,25.3537,13803.1646
2006-08-18 13:25:00,48.25,48.25,48.23,48.23,5049.938278532151,25.3484,25.3484,25.3379,25.3379,5049.9383
2006-08-18 13:30:00,48.22,48.25,48.22,48.24,8753.226349455728,25.3327,25.3484,25.3327,25.3432,8753.2263
2006-08-18 13:35:00,48.24,48.25,48.23,48.24,11334.305914038829,25.3432,25.3484,25.3379,25.3432,11334.3059
2006-08-18 13:40:00,48.25,48.28,48.24,48.24,10548.759959600491,25.3484,25.3642,25.3432,25.3432,10548.76
2006-08-18 13:45:00,48.23,48.24,48.22,48.23,3254.404668387386,25.3379,25.3432,25.3327,25.3379,3254.4047
2006-08-18 13:50:00,48.22,48.23,48.21,48.22,19750.86971159241,25.3327,25.3379,25.3274,25.3327,19750.8697
2006-08-18 13:55:00,48.24,48.24,48.22,48.22,9202.10975199192,25.3432,25.3432,25.3327,25.3327,9202.1098
2006-08-18 14:00:00,48.22,48.24,48.22,48.24,12119.851868477162,25.3327,25.3432,25.3327,25.3432,12119.8519
2006-08-18 14:05:00,48.22,48.25,48.22,48.24,8977.668050723823,25.3327,25.3484,25.3327,25.3432,8977.6681
2006-08-18 14:10:00,48.24,48.25,48.24,48.24,5162.159129166199,25.3432,25.3484,25.3432,25.3432,5162.1591
2006-08-18 14:15:00,48.24,48.25,48.23,48.24,24351.92458758837,25.3432,25.3484,25.3379,25.3432,24351.9246
2006-08-18 14:20:00,48.25,48.29,48.24,48.27,20424.1948153967,25.3484,25.3695,25.3432,25.3589,20424.1948
2006-08-18 14:25:00,48.27,48.27,48.24,48.24,18291.99865334979,25.3589,25.3589,25.3432,25.3432,18291.9987
2006-08-18 14:30:00,48.25,48.28,48.25,48.28,8528.784648187633,25.3484,25.3642,25.3484,25.3642,8528.7846
2006-08-18 14:35:00,48.27,48.28,48.27,48.28,5835.484232970485,25.3589,25.3642,25.3589,25.3642,5835.4842
2006-08-18 14:40:00,48.27,48.29,48.25,48.25,18628.66120525193,25.3589,25.3695,25.3484,25.3484,18628.6612
2006-08-18 14:45:00,48.25,48.25,48.23,48.23,3478.846369655482,25.3484,25.3484,25.3379,25.3379,3478.8464
2006-08-18 14:50:00,48.23,48.24,48.22,48.23,6621.03018740882,25.3379,25.3432,25.3327,25.3379,6621.0302
2006-08-18 14:55:00,48.23,48.23,48.22,48.22,8865.447200089777,25.3379,25.3379,25.3327,25.3327,8865.4472
2006-08-18 15:00:00,48.22,48.24,48.22,48.22,14252.04803052407,25.3327,25.3432,25.3327,25.3327,14252.048
2006-08-18 15:05:00,48.22,48.23,48.21,48.23,10885.422511502637,25.3327,25.3379,25.3274,25.3379,10885.4225
2006-08-18 15:10:00,48.22,48.23,48.21,48.22,6733.251038042868,25.3327,25.3379,25.3274,25.3327,6733.251
2006-08-18 15:15:00,48.22,48.24,48.22,48.24,10099.876557064305,25.3327,25.3432,25.3327,25.3432,10099.8766
2006-08-18 15:20:00,48.24,48.26,48.24,48.25,19526.42801032432,25.3432,25.3537,25.3432,25.3484,19526.428
2006-08-18 15:25:00,48.25,48.25,48.24,48.25,15823.13993940074,25.3484,25.3484,25.3432,25.3484,15823.1399
2006-08-18 15:30:00,48.25,48.27,48.23,48.24,30636.29222309505,25.3484,25.3589,25.3379,25.3432,30636.2922
2006-08-18 15:35:00,48.24,48.24,48.21,48.21,12793.17697228145,25.3432,25.3432,25.3274,25.3274,12793.177
2006-08-18 15:40:00,48.22,48.23,48.14,48.16,36471.776456065534,25.3327,25.3379,25.2907,25.3012,36471.7765
2006-08-18 15:45:00,48.15,48.16,48.13,48.15,25698.574795196942,25.2959,25.3012,25.2854,25.2959,25698.5748
2006-08-18 15:50:00,48.15,48.18,48.14,48.16,50050.49938278532,25.2959,25.3117,25.2907,25.3012,50050.4994
2006-08-18 15:55:00,48.17,48.2,48.16,48.18,44551.67770171697,25.3064,25.3222,25.3012,25.3117,44551.6777
2006-08-21 09:30:00,48.2,48.2,48.18,48.18,55100.43766131747,25.3222,25.3222,25.3117,25.3117,55100.4377
2006-08-21 09:35:00,48.18,48.18,48.13,48.17,16608.685893839076,25.3117,25.3117,25.2854,25.3064,16608.6859
2006-08-21 09:40:00,48.17,48.24,48.17,48.23,17843.1152508136,25.3064,25.3432,25.3064,25.3379,17843.1153
2006-08-21 09:45:00,48.21,48.32,48.21,48.32,19975.31141286051,25.3274,25.3852,25.3274,25.3852,19975.3114
2006-08-21 09:50:00,48.29,48.29,48.14,48.14,12456.514420379306,25.3695,25.3695,25.2907,25.2907,12456.5144
2006-08-21 09:55:00,48.14,48.14,48.0,48.07,38603.97261811244,25.2907,25.2907,25.2171,25.2539,38603.9726
2006-08-21 10:00:00,48.07,48.07,47.98,48.04,77432.38693749298,25.2539,25.2539,25.2066,25.2381,77432.3869
2006-08-21 10:05:00,48.04,48.07,48.03,48.07,23790.82033441813,25.2381,25.2539,25.2329,25.2539,23790.8203
2006-08-21 10:10:00,48.07,48.16,48.07,48.15,18965.32375715408,25.2539,25.3012,25.2539,25.2959,18965.3238
2006-08-21 10:15:00,48.14,48.17,48.14,48.16,6172.146784872629,25.2907,25.3064,25.2907,25.3012,6172.1468
2006-08-21 10:20:00,48.15,48.16,48.14,48.16,12905.397822915496,25.2959,25.3012,25.2907,25.3012,12905.3978
2006-08-21 10:25:00,48.16,48.2,48.16,48.17,16496.465043205026,25.3012,25.3222,25.3012,25.3064,16496.465
2006-08-21 10:30:00,48.17,48.21,48.17,48.21,34451.80114465267,25.3064,25.3274,25.3064,25.3274,34451.8011
2006-08-21 10:35:00,48.2,48.21,48.17,48.18,8753.226349455728,25.3222,25.3274,25.3064,25.3117,8753.2263
2006-08-21 10:40:00,48.19,48.21,48.18,48.18,15374.256536864548,25.3169,25.3274,25.3117,25.3117,15374.2565
2006-08-21 10:45:00,48.19,48.21,48.18,48.2,12344.293569745258,25.3169,25.3274,25.3117,25.3222,12344.2936
2006-08-21 10:50:00,48.21,48.21,48.2,48.21,9987.655706430254,25.3274,25.3274,25.3222,25.3274,9987.6557
2006-08-21 10:55:00,48.2,48.24,48.2,48.24,12905.397822915496,25.3222,25.3432,25.3222,25.3432,12905.3978
2006-08-21 11:00:00,48.24,48.24,48.23,48.24,9650.99315452811,25.3432,25.3432,25.3379,25.3432,9650.9932
2006-08-21 11:05:00,48.25,48.25,48.22,48.24,22219.728425541463,25.3484,25.3484,25.3327,25.3432,22219.7284
2006-08-21 11:10:00,48.24,48.24,48.16,48.16,45449.44450678936,25.3432,25.3432,25.3012,25.3012,45449.4445
2006-08-21 11:15:00,48.2,48.25,48.17,48.25,17394.23184827741,25.3222,25.3484,25.3064,25.3484,17394.2318
2006-08-21 11:20:00,48.25,48.25,48.2,48.2,13915.385478621927,25.3484,25.3484,25.3222,25.3222,13915.3855
2006-08-21 11:25:00,48.2,48.2,48.17,48.18,12456.514420379306,25.3222,25.3222,25.3064,25.3117,12456.5144
2006-08-21 11:30:00,48.18,48.24,48.18,48.21,23117.495230613848,25.3117,25.3432,25.3117,25.3274,23117.4952
2006-08-21 11:35:00,48.23,48.24,48.17,48.17,9202.10975199192,25.3379,25.3432,25.3064,25.3064,9202.1098
2006-08-21 11:40:00,48.18,48.18,48.16,48.18,15374.256536864548,25.3117,25.3117,25.3012,25.3117,15374.2565
2006-08-21 11:45:00,48.17,48.2,48.16,48.2,14252.04803052407,25.3064,25.3222,25.3012,25.3222,14252.048
2006-08-21 11:50:00,48.19,48.24,48.19,48.22,10997.643362136683,25.3169,25.3432,25.3169,25.3327,10997.6434
2006-08-21 11:55:00,48.24,48.24,48.22,48.22,15823.13993940074,25.3432,25.3432,25.3327,25.3327,15823.1399
2006-08-21 12:00:00,48.21,48.23,48.18,48.18,26484.12074963528,25.3274,25.3379,25.3117,25.3117,26484.1207
2006-08-21 12:05:00,48.18,48.18,48.07,48.07,31421.838177533384,25.3117,25.3117,25.2539,25.2539,31421.8382
2006-08-21 12:10:00,48.07,48.08,48.07,48.08,23678.599483784084,25.2539,25.2591,25.2539,25.2591,23678.5995
2006-08-21 12:15:00,48.08,48.13,48.08,48.1,11670.96846594097,25.2591,25.2854,25.2591,25.2696,11670.9685
2006-08-21 12:20:00,48.11,48.16,48.11,48.15,17955.336101447647,25.2749,25.3012,25.2749,25.2959,17955.3361
2006-08-21 12:25:00,48.16,48.18,48.16,48.17,137694.98372797665,25.3012,25.3117,25.3012,25.3064,137694.9837
2006-08-21 12:30:00,48.17,48.19,48.16,48.18,30411.85052182696,25.3064,25.3169,25.3012,25.3117,30411.8505
2006-08-21 12:35:00,48.17,48.19,48.16,48.19,98642.12770732802,25.3064,25.3169,25.3012,25.3169,98642.1277
2006-08-21 12:40:00,48.18,48.18,48.11,48.13,35012.90539782291,25.3117,25.3117,25.2749,25.2854,35012.9054
2006-08-21 12:45:00,48.13,48.14,48.09,48.12,31646.27987880148,25.2854,25.2907,25.2644,25.2801,31646.2799
2006-08-21 12:50:00,48.11,48.13,48.11,48.11,26371.89989900124,25.2749,25.2854,25.2749,25.2749,26371.8999
2006-08-21 12:55:00,48.12,48.12,48.11,48.11,28952.97946358433,25.2801,25.2801,25.2749,25.2749,28952.9795
2006-08-21 13:00:00,48.12,48.16,48.11,48.13,24800.80799012457,25.2801,25.3012,25.2749,25.2854,24800.808
2006-08-21 13:05:00,48.11,48.13,48.11,48.11,13466.502076085735,25.2749,25.2854,25.2749,25.2749,13466.5021
2006-08-21 13:10:00,48.12,48.13,48.11,48.12,13242.06037481764,25.2801,25.2854,25.2749,25.2801,13242.0604
2006-08-21 13:15:00,48.11,48.12,48.11,48.12,24800.80799012457,25.2749,25.2801,25.2749,25.2801,24800.808
2006-08-21 13:20:00,48.12,48.12,48.11,48.11,7069.913589945011,25.2801,25.2801,25.2749,25.2749,7069.9136
2006-08-21 13:25:00,48.11,48.12,48.1,48.1,8641.00549882168,25.2749,25.2801,25.2696,25.2696,8641.0055
2006-08-21 13:30:00,48.1,48.13,48.09,48.13,10324.318258332398,25.2696,25.2854,25.2644,25.2854,10324.3183
2006-08-21 13:35:00,48.13,48.13,48.11,48.12,24800.80799012457,25.2854,25.2854,25.2749,25.2801,24800.808
2006-08-21 13:40:00,48.12,48.13,48.11,48.11,22668.611828077657,25.2801,25.2854,25.2749,25.2749,22668.6118
2006-08-21 13:45:00,48.1,48.12,48.09,48.11,12568.735271013353,25.2696,25.2801,25.2644,25.2749,12568.7353
2006-08-21 13:50:00,48.1,48.14,48.1,48.13,9089.888901357872,25.2696,25.2907,25.2696,25.2854,9089.8889
2006-08-21 13:55:00,48.13,48.16,48.13,48.15,8753.226349455728,25.2854,25.3012,25.2854,25.2959,8753.2263
2006-08-21 14:00:00,48.15,48.18,48.15,48.18,12119.851868477162,25.2959,25.3117,25.2959,25.3117,12119.8519
2006-08-21 14:05:00,48.19,48.21,48.18,48.2,12007.631017843114,25.3169,25.3274,25.3117,25.3222,12007.631
2006-08-21 14:10:00,48.18,48.2,48.15,48.17,10212.09740769835,25.3117,25.3222,25.2959,25.3064,10212.0974
2006-08-21 14:15:00,48.17,48.18,48.16,48.16,16833.12759510717,25.3064,25.3117,25.3012,25.3012,16833.1276
2006-08-21 14:20:00,48.16,48.17,48.15,48.16,17057.569296375266,25.3012,25.3064,25.2959,25.3012,17057.5693
2006-08-21 14:25:00,48.17,48.18,48.16,48.17,14252.04803052407,25.3064,25.3117,25.3012,25.3064,14252.048
2006-08-21 14:30:00,48.17,48.21,48.17,48.2,17057.569296375266,25.3064,25.3274,25.3064,25.3222,17057.5693
2006-08-21 14:35:00,48.2,48.21,48.19,48.19,14252.04803052407,25.3222,25.3274,25.3169,25.3169,14252.048
2006-08-21 14:40:00,48.19,48.2,48.16,48.16,14925.373134328358,25.3169,25.3222,25.3012,25.3012,14925.3731
2006-08-21 14:45:00,48.16,48.19,48.16,48.19,15037.593984962405,25.3012,25.3169,25.3012,25.3169,15037.594
2006-08-21 14:50:00,48.19,48.2,48.18,48.19,15598.698238132643,25.3169,25.3222,25.3117,25.3169,15598.6982
2006-08-21 14:55:00,48.2,48.28,48.19,48.28,28616.31691168219,25.3222,25.3642,25.3169,25.3642,28616.3169
2006-08-21 15:00:00,48.26,48.32,48.26,48.27,16272.02334193693,25.3537,25.3852,25.3537,25.3589,16272.0233
2006-08-21 15:05:00,48.26,48.27,48.24,48.25,14813.15228369431,25.3537,25.3589,25.3432,25.3484,14813.1523
2006-08-21 15:10:00,48.26,48.32,48.26,48.32,16272.02334193693,25.3537,25.3852,25.3537,25.3852,16272.0233
2006-08-21 15:15:00,48.32,48.32,48.25,48.25,68903.60228930535,25.3852,25.3852,25.3484,25.3484,68903.6023
2006-08-21 15:20:00,48.25,48.3,48.23,48.29,19189.76545842217,25.3484,25.3747,25.3379,25.3695,19189.7655
2006-08-21 15:25:00,48.3,48.37,48.29,48.32,10324.318258332398,25.3747,25.4115,25.3695,25.3852,10324.3183
2006-08-21 15:30:00,48.32,48.38,48.32,48.35,13915.385478621927,25.3852,25.4167,25.3852,25.401,13915.3855
2006-08-21 15:35:00,48.36,48.36,48.32,48.36,25137.470542026706,25.4062,25.4062,25.3852,25.4062,25137.4705
2006-08-21 15:40:00,48.36,48.36,48.32,48.34,16384.24419257098,25.4062,25.4062,25.3852,25.3957,16384.2442
2006-08-21 15:45:00,48.34,48.35,48.32,48.32,21658.624172371223,25.3957,25.401,25.3852,25.3852,21658.6242
2006-08-21 15:50:00,48.32,48.32,48.26,48.3,24800.80799012457,25.3852,25.3852,25.3537,25.3747,24800.808
2006-08-21 15:55:00,48.3,48.33,48.29,48.31,37032.880709235775,25.3747,25.3905,25.3695,25.38,37032.8807
2006-08-22 09:30:00,48.28,48.28,48.18,48.2,29289.642015486475,25.3642,25.3642,25.3117,25.3222,29289.642
2006-08-22 09:35:00,48.21,48.26,48.13,48.17,15486.477387498597,25.3274,25.3537,25.2854,25.3064,15486.4774
2006-08-22 09:40:00,48.17,48.18,48.07,48.07,16608.685893839076,25.3064,25.3117,25.2539,25.2539,16608.6859
2006-08-22 09:45:00,48.07,48.07,48.01,48.03,64302.54741330939,25.2539,25.2539,25.2224,25.2329,64302.5474
2006-08-22 09:50:00,48.04,48.04,47.94,48.01,28055.21265851195,25.2381,25.2381,25.1856,25.2224,28055.2127
2006-08-22 09:55:00,48.01,48.1,48.0,48.07,14027.606329255976,25.2224,25.2696,25.2171,25.2539,14027.6063
2006-08-22 10:00:00,48.07,48.12,48.01,48.05,18067.556952081697,25.2539,25.2801,25.2224,25.2434,18067.557
2006-08-22 10:05:00,48.02,48.08,48.01,48.05,38828.414319380536,25.2276,25.2591,25.2224,25.2434,38828.4143
2006-08-22 10:10:00,48.07,48.1,48.02,48.07,29850.74626865672,25.2539,25.2696,25.2276,25.2539,29850.7463
2006-08-22 10:15:00,48.05,48.05,48.04,48.04,5498.821681068343,25.2434,25.2434,25.2381,25.2381,5498.8217
2006-08-22 10:20:00,48.04,48.11,48.04,48.06,14364.26888115812,25.2381,25.2749,25.2381,25.2486,14364.2689
2006-08-22 10:25:00,48.06,48.08,48.06,48.07,8079.901245651442,25.2486,25.2591,25.2486,25.2539,8079.9012
2006-08-22 10:30:00,48.07,48.09,48.07,48.07,11783.18931657502,25.2539,25.2644,25.2539,25.2539,11783.1893
2006-08-22 10:35:00,48.07,48.07,48.03,48.07,17843.1152508136,25.2539,25.2539,25.2329,25.2539,17843.1153
2006-08-22 10:40:00,48.07,48.13,48.05,48.07,19526.42801032432,25.2539,25.2854,25.2434,25.2539,19526.428
2006-08-22 10:45:00,48.05,48.11,48.03,48.07,14813.15228369431,25.2434,25.2749,25.2329,25.2539,14813.1523
2006-08-22 10:50:00,48.05,48.08,48.04,48.07,9875.434855796206,25.2434,25.2591,25.2381,25.2539,9875.4349
2006-08-22 10:55:00,48.07,48.08,48.07,48.08,8304.342946919538,25.2539,25.2591,25.2539,25.2591,8304.3429
2006-08-22 11:00:00,48.08,48.08,48.04,48.05,13915.385478621927,25.2591,25.2591,25.2381,25.2434,13915.3855
2006-08-22 11:05:00,48.04,48.04,47.99,47.99,17057.569296375266,25.2381,25.2381,25.2118,25.2118,17057.5693
2006-08-22 11:10:00,47.99,47.99,47.95,47.98,53641.56660307485,25.2118,25.2118,25.1908,25.2066,53641.5666
2006-08-22 11:15:00,47.98,47.99,47.97,47.97,11334.305914038829,25.2066,25.2118,25.2013,25.2013,11334.3059
2006-08-22 11:20:00,47.97,48.0,47.96,48.0,110200.87532263494,25.2013,25.2171,25.1961,25.2171,110200.8753
2006-08-22 11:25:00,47.99,48.0,47.98,48.0,18404.21950398384,25.2118,25.2171,25.2066,25.2171,18404.2195
2006-08-22 11:30:00,48.01,48.05,47.99,47.99,39838.40197508697,25.2224,25.2434,25.2118,25.2118,39838.402
2006-08-22 11:35:00,47.99,48.03,47.99,47.99,75973.51587925036,25.2118,25.2329,25.2118,25.2118,75973.5159
2006-08-22 11:40:00,47.99,47.99,47.97,47.97,22219.728425541463,25.2118,25.2118,25.2013,25.2013,22219.7284
2006-08-22 11:45:00,47.97,47.99,47.96,47.98,24351.92458758837,25.2013,25.2118,25.1961,25.2066,24351.9246
2006-08-22 11:50:00,47.98,47.99,47.97,47.97,30187.40882055886,25.2066,25.2118,25.2013,25.2013,30187.4088
2006-08-22 11:55:00,47.97,47.99,47.97,47.98,27718.550106609808,25.2013,25.2118,25.2013,25.2066,27718.5501
2006-08-22 12:00:00,47.98,48.01,47.98,48.01,16608.685893839076,25.2066,25.2224,25.2066,25.2224,16608.6859
2006-08-22 12:05:00,48.01,48.07,48.0,48.03,31646.27987880148,25.2224,25.2539,25.2171,25.2329,31646.2799
2006-08-22 12:10:00,48.03,48.05,48.02,48.03,12007.631017843114,25.2329,25.2434,25.2276,25.2329,12007.631
2006-08-22 12:15:00,48.03,48.04,48.02,48.02,6845.471888676916,25.2329,25.2381,25.2276,25.2276,6845.4719
2006-08-22 12:20:00,48.02,48.03,47.99,47.99,14476.489731792166,25.2276,25.2329,25.2118,25.2118,14476.4897
2006-08-22 12:25:00,47.99,48.03,47.97,48.01,18628.66120525193,25.2118,25.2329,25.2013,25.2224,18628.6612
2006-08-22 12:30:00,48.01,48.04,48.01,48.04,10773.201660868588,25.2224,25.2381,25.2224,25.2381,10773.2017
2006-08-22 12:35:00,48.04,48.1,48.04,48.08,18179.777802715744,25.2381,25.2696,25.2381,25.2591,18179.7778
2006-08-22 12:40:00,48.09,48.1,48.07,48.07,9987.655706430254,25.2644,25.2696,25.2539,25.2539,9987.6557
2006-08-22 12:45:00,48.06,48.06,48.0,48.01,12344.293569745258,25.2486,25.2486,25.2171,25.2224,12344.2936
2006-08-22 12:50:00,48.02,48.02,47.99,47.99,7518.796992481202,25.2276,25.2276,25.2118,25.2118,7518.797
2006-08-22 12:55:00,48.0,48.0,47.99,47.99,6059.925934238581,25.2171,25.2171,25.2118,25.2118,6059.9259
2006-08-22 13:00:00,47.99,47.99,47.92,47.93,32095.16328133767,25.2118,25.2118,25.1751,25.1803,32095.1633
2006-08-22 13:05:00,47.91,47.92,47.91,47.92,33778.476040848385,25.1698,25.1751,25.1698,25.1751,33778.476
2006-08-22 13:10:00,47.91,47.93,47.91,47.93,21883.06587363932,25.1698,25.1803,25.1698,25.1803,21883.0659
2006-08-22 13:15:00,47.93,47.93,47.91,47.91,19189.76545842217,25.1803,25.1803,25.1698,25.1698,19189.7655
2006-08-22 13:20:00,47.91,47.91,47.91,47.91,22780.832678711704,25.1698,25.1698,25.1698,25.1698,22780.8327
2006-08-22 13:25:00,47.91,47.93,47.91,47.92,22331.94927617552,25.1698,25.1803,25.1698,25.1751,22331.9493
2006-08-22 13:30:00,47.92,47.93,47.9,47.9,32095.16328133767,25.1751,25.1803,25.1646,25.1646,32095.1633
2006-08-22 13:35:00,47.91,47.91,47.85,47.86,34900.68454718887,25.1698,25.1698,25.1383,25.1436,34900.6845
2006-08-22 13:40:00,47.84,47.85,47.77,47.77,15598.698238132643,25.133,25.1383,25.0963,25.0963,15598.6982
2006-08-22 13:45:00,47.77,47.79,47.75,47.77,30636.29222309505,25.0963,25.1068,25.0858,25.0963,30636.2922
2006-08-22 13:50:00,47.75,47.77,47.75,47.77,18291.99865334979,25.0858,25.0963,25.0858,25.0963,18291.9987
2006-08-22 13:55:00,47.77,47.87,47.76,47.85,29626.30456738862,25.0963,25.1488,25.091,25.1383,29626.3046
2006-08-22 14:00:00,47.85,47.86,47.78,47.8,22556.390977443607,25.1383,25.1436,25.1015,25.112,22556.391
2006-08-22 14:05:00,47.8,47.8,47.77,47.78,23678.599483784084,25.112,25.112,25.0963,25.1015,23678.5995
2006-08-22 14:10:00,47.77,47.79,47.76,47.77,37818.42666367411,25.0963,25.1068,25.091,25.0963,37818.4267
2006-08-22 14:15:00,47.76,47.85,47.76,47.85,20985.29906856694,25.091,25.1383,25.091,25.1383,20985.2991
2006-08-22 14:20:00,47.84,47.88,47.83,47.83,26035.23734709909,25.133,25.1541,25.1278,25.1278,26035.2373
2006-08-22 14:25:00,47.84,47.85,47.81,47.85,29962.967119290763,25.133,25.1383,25.1173,25.1383,29962.9671
2006-08-22 14:30:00,47.84,47.86,47.84,47.84,8977.668050723823,25.133,25.1436,25.133,25.133,8977.6681
2006-08-22 14:35:00,47.85,47.85,47.82,47.85,15037.593984962405,25.1383,25.1383,25.1225,25.1383,15037.594
2006-08-22 14:40:00,47.85,47.88,47.85,47.88,16945.348445741216,25.1383,25.1541,25.1383,25.1541,16945.3484
2006-08-22 14:45:00,47.88,47.9,47.86,47.87,13578.722926719784,25.1541,25.1646,25.1436,25.1488,13578.7229
2006-08-22 14:50:00,47.86,47.88,47.86,47.86,13578.722926719784,25.1436,25.1541,25.1436,25.1436,13578.7229
2006-08-22 14:55:00,47.85,47.9,47.84,47.9,13354.281225451688,25.1383,25.1646,25.133,25.1646,13354.2812
2006-08-22 15:00:00,47.9,47.91,47.88,47.9,17618.673549545503,25.1646,25.1698,25.1541,25.1646,17618.6735
2006-08-22 15:05:00,47.9,47.91,47.88,47.9,5498.821681068343,25.1646,25.1698,25.1541,25.1646,5498.8217
2006-08-22 15:10:00,47.9,47.94,47.9,47.93,21883.06587363932,25.1646,25.1856,25.1646,25.1803,21883.0659
2006-08-22 15:15:00,47.94,47.95,47.91,47.93,9314.330602625969,25.1856,25.1908,25.1698,25.1803,9314.3306
2006-08-22 15:20:00,47.93,47.94,47.9,47.92,13803.16462798788,25.1803,25.1856,25.1646,25.1751,13803.1646
2006-08-22 15:25:00,47.93,47.96,47.92,47.93,12119.851868477162,25.1803,25.1961,25.1751,25.1803,12119.8519
2006-08-22 15:30:00,47.93,47.97,47.91,47.93,49713.83683088318,25.1803,25.2013,25.1698,25.1803,49713.8368
2006-08-22 15:35:00,47.95,47.95,47.93,47.93,17169.790147009313,25.1908,25.1908,25.1803,25.1803,17169.7901
2006-08-22 15:40:00,47.92,48.0,47.92,47.98,29401.86286612052,25.1751,25.2171,25.1751,25.2066,29401.8629
2006-08-22 15:45:00,47.98,48.03,47.98,48.03,25361.9122432948,25.2066,25.2329,25.2066,25.2329,25361.9122
2006-08-22 15:50:00,48.03,48.03,48.0,48.02,33329.5926383122,25.2329,25.2329,25.2171,25.2276,33329.5926
2006-08-22 15:55:00,48.03,48.06,48.02,48.05,56334.867018292,25.2329,25.2486,25.2276,25.2434,56334.867
2006-08-23 09:30:00,48.25,48.25,48.19,48.2,44776.119402985074,25.3484,25.3484,25.3169,25.3222,44776.1194
2006-08-23 09:35:00,48.2,48.3,48.2,48.21,51846.032992930086,25.3222,25.3747,25.3222,25.3274,51846.033
2006-08-23 09:40:00,48.22,48.23,48.21,48.21,32656.26753450791,25.3327,25.3379,25.3274,25.3274,32656.2675
2006-08-23 09:45:00,48.21,48.3,48.19,48.29,137246.10032544046,25.3274,25.3747,25.3169,25.3695,137246.1003
2006-08-23 09:50:00,48.28,48.32,48.21,48.22,63629.2223095051,25.3642,25.3852,25.3274,25.3327,63629.2223
2006-08-23 09:55:00,48.21,48.24,48.15,48.15,28504.09606104814,25.3274,25.3432,25.2959,25.2959,28504.0961
2006-08-23 10:00:00,48.17,48.19,48.09,48.17,50274.94108405341,25.3064,25.3169,25.2644,25.3064,50274.9411
2006-08-23 10:05:00,48.18,48.19,48.14,48.18,33217.37178767815,25.3117,25.3169,25.2907,25.3117,33217.3718
2006-08-23 10:10:00,48.18,48.2,48.1,48.17,26371.89989900124,25.3117,25.3222,25.2696,25.3064,26371.8999
2006-08-23 10:15:00,48.16,48.17,48.13,48.16,21434.18247110313,25.3012,25.3064,25.2854,25.3012,21434.1825
2006-08-23 10:20:00,48.16,48.16,48.11,48.12,24800.80799012457,25.3012,25.3012,25.2749,25.2801,24800.808
2006-08-23 10:25:00,48.12,48.14,48.07,48.07,13242.06037481764,25.2801,25.2907,25.2539,25.2539,13242.0604
2006-08-23 10:30:00,48.07,48.15,48.06,48.12,43766.13174727864,25.2539,25.2959,25.2486,25.2801,43766.1317
2006-08-23 10:35:00,48.13,48.13,48.11,48.12,18628.66120525193,25.2854,25.2854,25.2749,25.2801,18628.6612
2006-08-23 10:40:00,48.12,48.18,48.11,48.15,31197.396476265287,25.2801,25.3117,25.2749,25.2959,31197.3965
2006-08-23 10:45:00,48.16,48.16,48.11,48.11,16945.348445741216,25.3012,25.3012,25.2749,25.2749,16945.3484
2006-08-23 10:50:00,48.11,48.14,48.1,48.13,8079.901245651442,25.2749,25.2907,25.2696,25.2854,8079.9012
2006-08-23 10:55:00,48.1,48.11,48.06,48.07,7518.796992481202,25.2696,25.2749,25.2486,25.2539,7518.797
2006-08-23 11:00:00,48.07,48.09,48.06,48.07,11558.747615306924,25.2539,25.2644,25.2486,25.2539,11558.7476
2006-08-23 11:05:00,48.07,48.07,47.99,48.01,64863.65166647963,25.2539,25.2539,25.2118,25.2224,64863.6517
2006-08-23 11:10:00,48.01,48.04,48.0,48.01,33666.25519021434,25.2224,25.2381,25.2171,25.2224,33666.2552
2006-08-23 11:15:00,48.02,48.02,47.97,47.97,26933.00415217147,25.2276,25.2276,25.2013,25.2013,26933.0042
2006-08-23 11:20:00,47.98,48.04,47.97,48.04,27718.550106609808,25.2066,25.2381,25.2013,25.2381,27718.5501
2006-08-23 11:25:00,48.03,48.06,48.02,48.05,4937.717427898103,25.2329,25.2486,25.2276,25.2434,4937.7174
2006-08-23 11:30:00,48.05,48.07,48.01,48.01,7631.017843115251,25.2434,25.2539,25.2224,25.2224,7631.0178
2006-08-23 11:35:00,48.02,48.06,48.0,48.0,16833.12759510717,25.2276,25.2486,25.2171,25.2171,16833.1276
2006-08-23 11:40:00,48.01,48.03,47.98,48.02,13354.281225451688,25.2224,25.2329,25.2066,25.2276,13354.2812
2006-08-23 11:45:00,48.03,48.03,48.0,48.01,8416.563797553585,25.2329,25.2329,25.2171,25.2224,8416.5638
2006-08-23 11:50:00,48.01,48.05,47.99,48.05,10324.318258332398,25.2224,25.2434,25.2118,25.2434,10324.3183
2006-08-23 11:55:00,48.06,48.13,48.06,48.12,17730.894400179553,25.2486,25.2854,25.2486,25.2801,17730.8944
2006-08-23 12:00:00,48.13,48.13,48.09,48.09,6621.03018740882,25.2854,25.2854,25.2644,25.2644,6621.0302
2006-08-23 12:05:00,48.09,48.18,48.09,48.18,25810.795645831,25.2644,25.3117,25.2644,25.3117,25810.7956
2006-08-23 12:10:00,48.18,48.24,48.18,48.21,54875.995960049375,25.3117,25.3432,25.3117,25.3274,54875.996
2006-08-23 12:15:00,48.2,48.21,48.16,48.17,20985.29906856694,25.3222,25.3274,25.3012,25.3064,20985.2991
2006-08-23 12:20:00,48.17,48.18,48.16,48.17,13803.16462798788,25.3064,25.3117,25.3012,25.3064,13803.1646
2006-08-23 12:25:00,48.19,48.21,48.18,48.2,7294.355291213107,25.3169,25.3274,25.3117,25.3222,7294.3553
2006-08-23 12:30:00,48.2,48.2,48.17,48.17,9650.99315452811,25.3222,25.3222,25.3064,25.3064,9650.9932
2006-08-23 12:35:00,48.18,48.2,48.17,48.2,4937.717427898103,25.3117,25.3222,25.3064,25.3222,4937.7174
2006-08-23 12:40:00,48.19,48.24,48.19,48.24,15374.256536864548,25.3169,25.3432,25.3169,25.3432,15374.2565
2006-08-23 12:45:00,48.24,48.26,48.23,48.26,13242.06037481764,25.3432,25.3537,25.3379,25.3537,13242.0604
2006-08-23 12:50:00,48.26,48.29,48.24,48.27,19301.98630905622,25.3537,25.3695,25.3432,25.3589,19301.9863
2006-08-23 12:55:00,48.28,48.28,48.22,48.24,13578.722926719784,25.3642,25.3642,25.3327,25.3432,13578.7229
2006-08-23 13:00:00,48.24,48.27,48.23,48.27,12119.851868477162,25.3432,25.3589,25.3379,25.3589,12119.8519
2006-08-23 13:05:00,48.28,48.3,48.26,48.26,13690.943777353832,25.3642,25.3747,25.3537,25.3537,13690.9438
2006-08-23 13:10:00,48.27,48.28,48.27,48.28,12680.9561216474,25.3589,25.3642,25.3589,25.3642,12680.9561
2006-08-23 13:15:00,48.26,48.28,48.25,48.28,10548.759959600491,25.3537,25.3642,25.3484,25.3642,10548.76
2006-08-23 13:20:00,48.28,48.31,48.27,48.3,23566.37863315004,25.3642,25.38,25.3589,25.3747,23566.3786
2006-08-23 13:25:00,48.28,48.32,48.28,48.32,35574.00965099315,25.3642,25.3852,25.3642,25.3852,35574.0097
2006-08-23 13:30:00,48.32,48.33,48.29,48.3,23903.04118505218,25.3852,25.3905,25.3695,25.3747,23903.0412
2006-08-23 13:35:00,48.29,48.32,48.26,48.3,20199.753114128605,25.3695,25.3852,25.3537,25.3747,20199.7531
2006-08-23 13:40:00,48.31,48.32,48.22,48.24,29289.642015486475,25.38,25.3852,25.3327,25.3432,29289.642
2006-08-23 13:45:00,48.24,48.24,48.19,48.23,26259.679048367187,25.3432,25.3432,25.3169,25.3379,26259.679
2006-08-23 13:50:00,48.23,48.23,48.19,48.19,6621.03018740882,25.3379,25.3379,25.3169,25.3169,6621.0302
2006-08-23 13:55:00,48.19,48.22,48.18,48.2,14139.827179890022,25.3169,25.3327,25.3117,25.3222,14139.8272
2006-08-23 14:00:00,48.21,48.23,48.18,48.23,16272.02334193693,25.3274,25.3379,25.3117,25.3379,16272.0233
2006-08-23 14:05:00,48.23,48.23,48.2,48.21,22444.17012680956,25.3379,25.3379,25.3222,25.3274,22444.1701
2006-08-23 14:10:00,48.23,48.3,48.23,48.29,23229.71608124789,25.3379,25.3747,25.3379,25.3695,23229.7161
2006-08-23 14:15:00,48.3,48.3,48.26,48.26,14364.26888115812,25.3747,25.3747,25.3537,25.3537,14364.2689
2006-08-23 14:20:00,48.26,48.28,48.24,48.26,16159.802491302884,25.3537,25.3642,25.3432,25.3537,16159.8025
2006-08-23 14:25:00,48.25,48.32,48.25,48.29,20311.97396476265,25.3484,25.3852,25.3484,25.3695,20311.974
2006-08-23 14:30:00,48.29,48.3,48.24,48.27,10436.539108966446,25.3695,25.3747,25.3432,25.3589,10436.5391
2006-08-23 14:35:00,48.26,48.31,48.26,48.27,15598.698238132643,25.3537,25.38,25.3537,25.3589,15598.6982
2006-08-23 14:40:00,48.28,48.3,48.24,48.3,34564.02199528672,25.3642,25.3747,25.3432,25.3747,34564.022
2006-08-23 14:45:00,48.28,48.31,48.26,48.28,8079.901245651442,25.3642,25.38,25.3537,25.3642,8079.9012
2006-08-23 14:50:00,48.27,48.32,48.26,48.3,10436.539108966446,25.3589,25.3852,25.3537,25.3747,10436.5391
2006-08-23 14:55:00,48.3,48.31,48.26,48.26,21321.961620469083,25.3747,25.38,25.3537,25.3537,21321.9616
2006-08-23 15:00:00,48.24,48.32,48.24,48.32,24800.80799012457,25.3432,25.3852,25.3432,25.3852,24800.808
2006-08-23 15:05:00,48.32,48.36,48.28,48.35,26259.679048367187,25.3852,25.4062,25.3642,25.401,26259.679
2006-08-23 15:10:00,48.34,48.38,48.32,48.38,28616.31691168219,25.3957,25.4167,25.3852,25.4167,28616.3169
2006-08-23 15:15:00,48.38,48.4,48.34,48.36,44551.67770171697,25.4167,25.4272,25.3957,25.4062,44551.6777
2006-08-23 15:20:00,48.36,48.37,48.34,48.35,17955.336101447647,25.4062,25.4115,25.3957,25.401,17955.3361
2006-08-23 15:25:00,48.34,48.41,48.34,48.4,34788.46369655482,25.3957,25.4325,25.3957,25.4272,34788.4637
2006-08-23 15:30:00,48.38,48.4,48.31,48.38,31982.942430703624,25.4167,25.4272,25.38,25.4167,31982.9424
2006-08-23 15:35:00,48.37,48.43,48.37,48.41,27494.10840534171,25.4115,25.443,25.4115,25.4325,27494.1084
2006-08-23 15:40:00,48.4,48.44,48.4,48.42,36135.113904163394,25.4272,25.4483,25.4272,25.4378,36135.1139
2006-08-23 15:45:00,48.43,48.44,48.38,48.38,39950.62282572102,25.443,25.4483,25.4167,25.4167,39950.6228
2006-08-23 15:50:00,48.38,48.42,48.37,48.4,58130.40062843676,25.4167,25.4378,25.4115,25.4272,58130.4006
2006-08-23 15:55:00,48.38,48.4,48.35,48.4,31758.500729435527,25.4167,25.4272,25.401,25.4272,31758.5007
2006-08-24 09:30:00,48.56,48.65,48.56,48.63,54651.55425878128,25.5113,25.5586,25.5113,25.5481,54651.5543
2006-08-24 09:35:00,48.65,48.77,48.63,48.71,53529.3457524408,25.5586,25.6216,25.5481,25.5901,53529.3458
2006-08-24 09:40:00,48.74,48.81,48.71,48.8,54202.67085624509,25.6059,25.6426,25.5901,25.6374,54202.6709
2006-08-24 09:45:00,48.8,48.8,48.64,48.64,17282.01099764336,25.6374,25.6374,25.5533,25.5533,17282.011
2006-08-24 09:50:00,48.64,48.64,48.55,48.57,37593.984962406015,25.5533,25.5533,25.506,25.5166,37593.985
2006-08-24 09:55:00,48.56,48.61,48.55,48.55,35012.90539782291,25.5113,25.5376,25.506,25.506,35012.9054
2006-08-24 10:00:00,48.56,48.56,48.44,48.44,31085.17562563124,25.5113,25.5113,25.4483,25.4483,31085.1756
2006-08-24 10:05:00,48.46,48.56,48.46,48.5,65424.75591964987,25.4588,25.5113,25.4588,25.4798,65424.7559
2006-08-24 10:10:00,48.48,48.54,48.48,48.54,30860.733924363147,25.4693,25.5008,25.4693,25.5008,30860.7339
2006-08-24 10:15:00,48.52,48.55,48.52,48.54,14925.373134328358,25.4903,25.506,25.4903,25.5008,14925.3731
2006-08-24 10:20:00,48.53,48.56,48.53,48.56,14700.93143306026,25.4955,25.5113,25.4955,25.5113,14700.9314
2006-08-24 10:25:00,48.56,48.62,48.56,48.62,15037.593984962405,25.5113,25.5428,25.5113,25.5428,15037.594
2006-08-24 10:30:00,48.58,48.61,48.57,48.61,10548.759959600491,25.5218,25.5376,25.5166,25.5376,10548.76
2006-08-24 10:35:00,48.59,48.59,48.55,48.55,7743.238693749298,25.5271,25.5271,25.506,25.506,7743.2387
2006-08-24 10:40:00,48.56,48.59,48.54,48.59,65536.97677028392,25.5113,25.5271,25.5008,25.5271,65536.9768
2006-08-24 10:45:00,48.59,48.61,48.56,48.56,16496.465043205026,25.5271,25.5376,25.5113,25.5113,16496.465
2006-08-24 10:50:00,48.54,48.59,48.54,48.58,15037.593984962405,25.5008,25.5271,25.5008,25.5218,15037.594
2006-08-24 10:55:00,48.56,48.61,48.56,48.57,13803.16462798788,25.5113,25.5376,25.5113,25.5166,13803.1646
2006-08-24 11:00:00,48.56,48.56,48.53,48.55,48591.6283245427,25.5113,25.5113,25.4955,25.506,48591.6283
2006-08-24 11:05:00,48.55,48.57,48.55,48.55,23790.82033441813,25.506,25.5166,25.506,25.506,23790.8203
2006-08-24 11:10:00,48.55,48.57,48.55,48.55,18740.882055885984,25.506,25.5166,25.506,25.506,18740.8821
2006-08-24 11:15:00,48.55,48.56,48.52,48.52,10436.539108966446,25.506,25.5113,25.4903,25.4903,10436.5391
2006-08-24 11:20:00,48.52,48.52,48.48,48.49,15710.919088766692,25.4903,25.4903,25.4693,25.4745,15710.9191
2006-08-24 11:25:00,48.49,48.56,48.49,48.52,11334.305914038829,25.4745,25.5113,25.4745,25.4903,11334.3059
2006-08-24 11:30:00,48.52,48.53,48.5,48.51,22444.17012680956,25.4903,25.4955,25.4798,25.485,22444.1701
2006-08-24 11:35:00,48.51,48.54,48.51,48.53,9538.772303894062,25.485,25.5008,25.485,25.4955,9538.7723
2006-08-24 11:40:00,48.53,48.53,48.51,48.51,5611.04253170239,25.4955,25.4955,25.485,25.485,5611.0425
2006-08-24 11:45:00,48.51,48.58,48.51,48.56,20199.753114128605,25.485,25.5218,25.485,25.5113,20199.7531
2006-08-24 11:50:00,48.57,48.6,48.55,48.58,13466.502076085735,25.5166,25.5323,25.506,25.5218,13466.5021
2006-08-24 11:55:00,48.61,48.61,48.56,48.56,6172.146784872629,25.5376,25.5376,25.5113,25.5113,6172.1468
2006-08-24 12:00:00,48.57,48.57,48.52,48.54,20199.753114128605,25.5166,25.5166,25.4903,25.5008,20199.7531
2006-08-24 12:05:00,48.54,48.61,48.54,48.6,42756.14409157221,25.5008,25.5376,25.5008,25.5323,42756.1441
2006-08-24 12:10:00,48.59,48.63,48.59,48.63,17955.336101447647,25.5271,25.5481,25.5271,25.5481,17955.3361
2006-08-24 12:15:00,48.63,48.64,48.61,48.61,14925.373134328358,25.5481,25.5533,25.5376,25.5376,14925.3731
2006-08-24 12:20:00,48.63,48.64,48.61,48.62,20873.078217932893,25.5481,25.5533,25.5376,25.5428,20873.0782
2006-08-24 12:25:00,48.63,48.65,48.63,48.64,38491.7517674784,25.5481,25.5586,25.5481,25.5533,38491.7518
2006-08-24 12:30:00,48.64,48.65,48.58,48.58,61945.90954999439,25.5533,25.5586,25.5218,25.5218,61945.9095
2006-08-24 12:35:00,48.59,48.59,48.56,48.58,30524.071372461003,25.5271,25.5271,25.5113,25.5218,30524.0714
2006-08-24 12:40:00,48.58,48.59,48.56,48.56,14476.489731792166,25.5218,25.5271,25.5113,25.5113,14476.4897
2006-08-24 12:45:00,48.56,48.56,48.49,48.49,18404.21950398384,25.5113,25.5113,25.4745,25.4745,18404.2195
2006-08-24 12:50:00,48.51,48.53,48.49,48.53,23790.82033441813,25.485,25.4955,25.4745,25.4955,23790.8203
2006-08-24 12:55:00,48.53,48.55,48.53,48.55,12680.9561216474,25.4955,25.506,25.4955,25.506,12680.9561
2006-08-24 13:00:00,48.53,48.54,48.53,48.54,12793.17697228145,25.4955,25.5008,25.4955,25.5008,12793.177
2006-08-24 13:05:00,48.54,48.56,48.54,48.55,14252.04803052407,25.5008,25.5113,25.5008,25.506,14252.048
2006-08-24 13:10:00,48.55,48.55,48.52,48.53,4601.05487599596,25.506,25.506,25.4903,25.4955,4601.0549
2006-08-24 13:15:00,48.52,48.54,48.52,48.52,7069.913589945011,25.4903,25.5008,25.4903,25.4903,7069.9136
2006-08-24 13:20:00,48.52,48.61,48.52,48.61,30075.18796992481,25.4903,25.5376,25.4903,25.5376,30075.188
2006-08-24 13:25:00,48.59,48.59,48.56,48.56,15037.593984962405,25.5271,25.5271,25.5113,25.5113,15037.594
2006-08-24 13:30:00,48.57,48.6,48.57,48.57,15598.698238132643,25.5166,25.5323,25.5166,25.5166,15598.6982
2006-08-24 13:35:00,48.58,48.59,48.55,48.56,13690.943777353832,25.5218,25.5271,25.506,25.5113,13690.9438
2006-08-24 13:40:00,48.56,48.6,48.56,48.56,30524.071372461003,25.5113,25.5323,25.5113,25.5113,30524.0714
2006-08-24 13:45:00,48.58,48.6,48.54,48.57,25361.9122432948,25.5218,25.5323,25.5008,25.5166,25361.9122
2006-08-24 13:50:00,48.57,48.6,48.57,48.6,8753.226349455728,25.5166,25.5323,25.5166,25.5323,8753.2263
2006-08-24 13:55:00,48.6,48.64,48.57,48.62,9089.888901357872,25.5323,25.5533,25.5166,25.5428,9089.8889
2006-08-24 14:00:00,48.62,48.65,48.6,48.61,6621.03018740882,25.5428,25.5586,25.5323,25.5376,6621.0302
2006-08-24 14:05:00,48.63,48.64,48.61,48.62,12007.631017843114,25.5481,25.5533,25.5376,25.5428,12007.631
2006-08-24 14:10:00,48.61,48.69,48.61,48.68,24351.92458758837,25.5376,25.5796,25.5376,25.5743,24351.9246
2006-08-24 14:15:00,48.69,48.73,48.68,48.73,23903.04118505218,25.5796,25.6006,25.5743,25.6006,23903.0412
2006-08-24 14:20:00,48.73,48.74,48.69,48.69,15037.593984962405,25.6006,25.6059,25.5796,25.5796,15037.594
2006-08-24 14:25:00,48.69,48.71,48.68,48.71,21995.28672427337,25.5796,25.5901,25.5743,25.5901,21995.2867
2006-08-24 14:30:00,48.71,48.72,48.7,48.7,7518.796992481202,25.5901,25.5954,25.5849,25.5849,7518.797
2006-08-24 14:35:00,48.7,48.75,48.7,48.75,25810.795645831,25.5849,25.6111,25.5849,25.6111,25810.7956
2006-08-24 14:40:00,48.75,48.83,48.73,48.83,84390.07967680394,25.6111,25.6531,25.6006,25.6531,84390.0797
2006-08-24 14:45:00,48.82,48.83,48.8,48.82,38603.97261811244,25.6479,25.6531,25.6374,25.6479,38603.9726
2006-08-24 14:50:00,48.82,48.83,48.8,48.83,37818.42666367411,25.6479,25.6531,25.6374,25.6531,37818.4267
2006-08-24 14:55:00,48.84,48.85,48.76,48.76,27045.22500280552,25.6584,25.6637,25.6164,25.6164,27045.225
2006-08-24 15:00:00,48.75,48.76,48.68,48.68,25137.470542026706,25.6111,25.6164,25.5743,25.5743,25137.4705
2006-08-24 15:05:00,48.69,48.7,48.58,48.59,30299.629671192903,25.5796,25.5849,25.5218,25.5271,30299.6297
2006-08-24 15:10:00,48.59,48.62,48.59,48.61,28728.53776231624,25.5271,25.5428,25.5271,25.5376,28728.5378
2006-08-24 15:15:00,48.62,48.62,48.55,48.56,22219.728425541463,25.5428,25.5428,25.506,25.5113,22219.7284
2006-08-24 15:20:00,48.56,48.57,48.55,48.57,24913.02884075861,25.5113,25.5166,25.506,25.5166,24913.0288
2006-08-24 15:25:00,48.55,48.59,48.54,48.57,17843.1152508136,25.506,25.5271,25.5008,25.5166,17843.1153
2006-08-24 15:30:00,48.57,48.6,48.56,48.58,27942.9918078779,25.5166,25.5323,25.5113,25.5218,27942.9918
2006-08-24 15:35:00,48.58,48.62,48.57,48.58,57681.51722590057,25.5218,25.5428,25.5166,25.5218,57681.5172
2006-08-24 15:40:00,48.59,48.62,48.56,48.62,40960.61048142744,25.5271,25.5428,25.5113,25.5428,40960.6105
2006-08-24 15:45:00,48.62,48.64,48.58,48.63,41746.156435865785,25.5428,25.5533,25.5218,25.5481,41746.1564
2006-08-24 15:50:00,48.62,48.65,48.62,48.63,52856.02064863651,25.5428,25.5586,25.5428,25.5481,52856.0206
2006-08-24 15:55:00,48.63,48.64,48.59,48.64,96173.26899337897,25.5481,25.5533,25.5271,25.5533,96173.269
2006-08-25 09:30:00,48.34,48.52,48.29,48.52,70138.03164627988,25.3957,25.4903,25.3695,25.4903,70138.0316
2006-08-25 09:35:00,48.52,48.58,48.41,48.56,28840.758612950285,25.4903,25.5218,25.4325,25.5113,28840.7586
2006-08-25 09:40:00,48.56,48.61,48.49,48.56,35910.67220289529,25.5113,25.5376,25.4745,25.5113,35910.6722
2006-08-25 09:45:00,48.49,48.56,48.47,48.47,11783.18931657502,25.4745,25.5113,25.464,25.464,11783.1893
2006-08-25 09:50:00,48.48,48.53,48.48,48.53,20424.1948153967,25.4693,25.4955,25.4693,25.4955,20424.1948
2006-08-25 09:55:00,48.53,48.73,48.53,48.65,18516.440354617887,25.4955,25.6006,25.4955,25.5586,18516.4404
2006-08-25 10:00:00,48.66,48.71,48.6,48.62,20311.97396476265,25.5638,25.5901,25.5323,25.5428,20311.974
2006-08-25 10:05:00,48.61,48.69,48.56,48.56,18628.66120525193,25.5376,25.5796,25.5113,25.5113,18628.6612
2006-08-25 10:10:00,48.59,48.73,48.58,48.73,28840.758612950285,25.5271,25.6006,25.5218,25.6006,28840.7586
2006-08-25 10:15:00,48.73,48.77,48.73,48.75,19863.09056222646,25.6006,25.6216,25.6006,25.6111,19863.0906
2006-08-25 10:20:00,48.73,48.73,48.64,48.65,14588.710582426214,25.6006,25.6006,25.5533,25.5586,14588.7106
2006-08-25 10:25:00,48.65,48.68,48.64,48.68,42531.70239030412,25.5586,25.5743,25.5533,25.5743,42531.7024
2006-08-25 10:30:00,48.71,48.72,48.65,48.66,32768.48838514196,25.5901,25.5954,25.5586,25.5638,32768.4884
2006-08-25 10:35:00,48.66,48.72,48.63,48.69,25810.795645831,25.5638,25.5954,25.5481,25.5796,25810.7956
2006-08-25 10:40:00,48.7,48.72,48.65,48.68,28952.97946358433,25.5849,25.5954,25.5586,25.5743,28952.9795
2006-08-25 10:45:00,48.68,48.69,48.62,48.62,18853.10290652003,25.5743,25.5796,25.5428,25.5428,18853.1029
2006-08-25 10:50:00,48.62,48.62,48.57,48.58,29177.42116485243,25.5428,25.5428,25.5166,25.5218,29177.4212
2006-08-25 10:55:00,48.59,48.59,48.52,48.55,11558.747615306924,25.5271,25.5271,25.4903,25.506,11558.7476
2006-08-25 11:00:00,48.56,48.62,48.53,48.6,26820.783301537424,25.5113,25.5428,25.4955,25.5323,26820.7833
2006-08-25 11:05:00,48.6,48.61,48.51,48.53,29289.642015486475,25.5323,25.5376,25.485,25.4955,29289.642
2006-08-25 11:10:00,48.53,48.62,48.53,48.56,28840.758612950285,25.4955,25.5428,25.4955,25.5113,28840.7586
2006-08-25 11:15:00,48.56,48.56,48.52,48.52,26147.458197733136,25.5113,25.5113,25.4903,25.4903,26147.4582
2006-08-25 11:20:00,48.53,48.53,48.48,48.51,25586.3539445629,25.4955,25.4955,25.4693,25.485,25586.3539
2006-08-25 11:25:00,48.52,48.53,48.5,48.51,18291.99865334979,25.4903,25.4955,25.4798,25.485,18291.9987
2006-08-25 11:30:00,48.51,48.51,48.41,48.42,29177.42116485243,25.485,25.485,25.4325,25.4378,29177.4212
2006-08-25 11:35:00,48.43,48.43,48.37,48.39,42643.923240938166,25.443,25.443,25.4115,25.422,42643.9232
2006-08-25 11:40:00,48.39,48.4,48.34,48.39,81696.7792615868,25.422,25.4272,25.3957,25.422,81696.7793
2006-08-25 11:45:00,48.39,48.4,48.38,48.38,16945.348445741216,25.422,25.4272,25.4167,25.4167,16945.3484
2006-08-25 11:50:00,48.38,48.44,48.37,48.42,25137.470542026706,25.4167,25.4483,25.4115,25.4378,25137.4705
2006-08-25 11:55:00,48.43,48.45,48.41,48.43,11222.08506340478,25.443,25.4535,25.4325,25.443,11222.0851
2006-08-25 12:00:00,48.45,48.45,48.44,48.44,9875.434855796206,25.4535,25.4535,25.4483,25.4483,9875.4349
2006-08-25 12:05:00,48.44,48.46,48.44,48.44,26596.34160026933,25.4483,25.4588,25.4483,25.4483,26596.3416
2006-08-25 12:10:00,48.43,48.43,48.34,48.39,32544.04668387386,25.443,25.443,25.3957,25.422,32544.0467
2006-08-25 12:15:00,48.4,48.44,48.4,48.44,13354.281225451688,25.4272,25.4483,25.4272,25.4483,13354.2812
2006-08-25 12:20:00,48.43,48.44,48.42,48.42,11783.18931657502,25.443,25.4483,25.4378,25.4378,11783.1893
2006-08-25 12:25:00,48.4,48.46,48.4,48.44,5947.705083604534,25.4272,25.4588,25.4272,25.4483,5947.7051
2006-08-25 12:30:00,48.44,48.51,48.44,48.47,12905.397822915496,25.4483,25.485,25.4483,25.464,12905.3978
2006-08-25 12:35:00,48.45,48.45,48.41,48.42,10660.98081023454,25.4535,25.4535,25.4325,25.4378,10660.9808
2006-08-25 12:40:00,48.43,48.43,48.39,48.39,14364.26888115812,25.443,25.443,25.422,25.422,14364.2689
2006-08-25 12:45:00,48.37,48.38,48.34,48.37,19526.42801032432,25.4115,25.4167,25.3957,25.4115,19526.428
2006-08-25 12:50:00,48.37,48.37,48.32,48.32,18628.66120525193,25.4115,25.4115,25.3852,25.3852,18628.6612
2006-08-25 12:55:00,48.32,48.39,48.32,48.39,19414.207159690268,25.3852,25.422,25.3852,25.422,19414.2072
2006-08-25 13:00:00,48.39,48.41,48.36,48.36,16384.24419257098,25.422,25.4325,25.4062,25.4062,16384.2442
2006-08-25 13:05:00,48.36,48.39,48.35,48.37,14476.489731792166,25.4062,25.422,25.401,25.4115,14476.4897
2006-08-25 13:10:00,48.37,48.41,48.36,48.4,13017.618673549545,25.4115,25.4325,25.4062,25.4272,13017.6187
2006-08-25 13:15:00,48.4,48.4,48.35,48.35,14588.710582426214,25.4272,25.4272,25.401,25.401,14588.7106
2006-08-25 13:20:00,48.35,48.36,48.32,48.34,24351.92458758837,25.401,25.4062,25.3852,25.3957,24351.9246
2006-08-25 13:25:00,48.35,48.39,48.35,48.39,16272.02334193693,25.401,25.422,25.401,25.422,16272.0233
2006-08-25 13:30:00,48.4,48.4,48.36,48.37,17618.673549545503,25.4272,25.4272,25.4062,25.4115,17618.6735
2006-08-25 13:35:00,48.39,48.39,48.34,48.35,22331.94927617552,25.422,25.422,25.3957,25.401,22331.9493
2006-08-25 13:40:00,48.35,48.36,48.34,48.36,36471.776456065534,25.401,25.4062,25.3957,25.4062,36471.7765
2006-08-25 13:45:00,48.36,48.37,48.32,48.32,27381.887554707664,25.4062,25.4115,25.3852,25.3852,27381.8876
2006-08-25 13:50:00,48.33,48.33,48.31,48.31,27045.22500280552,25.3905,25.3905,25.38,25.38,27045.225
2006-08-25 13:55:00,48.31,48.32,48.29,48.3,19526.42801032432,25.38,25.3852,25.3695,25.3747,19526.428
2006-08-25 14:00:00,48.3,48.34,48.29,48.31,16945.348445741216,25.3747,25.3957,25.3695,25.38,16945.3484
2006-08-25 14:05:00,48.32,48.32,48.31,48.32,11670.96846594097,25.3852,25.3852,25.38,25.3852,11670.9685
2006-08-25 14:10:00,48.32,48.32,48.27,48.27,19301.98630905622,25.3852,25.3852,25.3589,25.3589,19301.9863
2006-08-25 14:15:00,48.28,48.29,48.25,48.26,28728.53776231624,25.3642,25.3695,25.3484,25.3537,28728.5378
2006-08-25 14:20:00,48.26,48.3,48.26,48.27,20760.85736729884,25.3537,25.3747,25.3537,25.3589,20760.8574
2006-08-25 14:25:00,48.27,48.29,48.26,48.28,16159.802491302884,25.3589,25.3695,25.3537,25.3642,16159.8025
2006-08-25 14:30:00,48.29,48.32,48.29,48.32,16384.24419257098,25.3695,25.3852,25.3695,25.3852,16384.2442
2006-08-25 14:35:00,48.32,48.35,48.32,48.33,25137.470542026706,25.3852,25.401,25.3852,25.3905,25137.4705
2006-08-25 14:40:00,48.33,48.34,48.27,48.27,26820.783301537424,25.3905,25.3957,25.3589,25.3589,26820.7833
2006-08-25 14:45:00,48.27,48.33,48.27,48.32,13578.722926719784,25.3589,25.3905,25.3589,25.3852,13578.7229
2006-08-25 14:50:00,48.32,48.32,48.27,48.29,16272.02334193693,25.3852,25.3852,25.3589,25.3695,16272.0233
2006-08-25 14:55:00,48.3,48.33,48.27,48.33,8977.668050723823,25.3747,25.3905,25.3589,25.3905,8977.6681
2006-08-25 15:00:00,48.33,48.39,48.33,48.37,23566.37863315004,25.3905,25.422,25.3905,25.4115,23566.3786
2006-08-25 15:05:00,48.37,48.4,48.37,48.39,9987.655706430254,25.4115,25.4272,25.4115,25.422,9987.6557
2006-08-25 15:10:00,48.39,48.45,48.39,48.42,22107.507574907417,25.422,25.4535,25.422,25.4378,22107.5076
2006-08-25 15:15:00,48.41,48.42,48.36,48.37,19414.207159690268,25.4325,25.4378,25.4062,25.4115,19414.2072
2006-08-25 15:20:00,48.37,48.43,48.35,48.43,38267.3100662103,25.4115,25.443,25.401,25.443,38267.3101
2006-08-25 15:25:00,48.42,48.44,48.39,48.41,15149.814835596451,25.4378,25.4483,25.422,25.4325,15149.8148
2006-08-25 15:30:00,48.4,48.48,48.38,48.48,19526.42801032432,25.4272,25.4693,25.4167,25.4693,19526.428
2006-08-25 15:35:00,48.47,48.5,48.43,48.43,25923.016496465043,25.464,25.4798,25.443,25.443,25923.0165
2006-08-25 15:40:00,48.44,48.46,48.42,48.45,23117.495230613848,25.4483,25.4588,25.4378,25.4535,23117.4952
2006-08-25 15:45:00,48.44,48.66,48.4,48.43,118392.99741892042,25.4483,25.5638,25.4272,25.443,118392.9974
2006-08-25 15:50:00,48.41,48.42,48.37,48.38,15598.698238132643,25.4325,25.4378,25.4115,25.4167,15598.6982
2006-08-25 15:55:00,48.38,48.38,48.34,48.34,21995.28672427337,25.4167,25.4167,25.3957,25.3957,21995.2867
2006-08-28 09:30:00,48.24,48.59,48.24,48.59,30524.071372461003,25.3432,25.5271,25.3432,25.5271,30524.0714
2006-08-28 09:35:00,48.54,48.59,48.49,48.5,39389.518572550776,25.5008,25.5271,25.4745,25.4798,39389.5186
2006-08-28 09:40:00,48.53,48.56,48.48,48.52,47693.86151947032,25.4955,25.5113,25.4693,25.4903,47693.8615
2006-08-28 09:45:00,48.52,48.52,48.48,48.52,46347.21131186174,25.4903,25.4903,25.4693,25.4903,46347.2113
2006-08-28 09:50:00,48.53,48.56,48.52,48.53,31758.500729435527,25.4955,25.5113,25.4903,25.4955,31758.5007
2006-08-28 09:55:00,48.53,48.56,48.53,48.56,27269.666704073614,25.4955,25.5113,25.4955,25.5113,27269.6667
2006-08-28 10:00:00,48.56,48.65,48.56,48.65,33778.476040848385,25.5113,25.5586,25.5113,25.5586,33778.476
2006-08-28 10:05:00,48.65,48.69,48.62,48.62,33666.25519021434,25.5586,25.5796,25.5428,25.5428,33666.2552
2006-08-28 10:10:00,48.63,48.65,48.58,48.61,16159.802491302884,25.5481,25.5586,25.5218,25.5376,16159.8025
2006-08-28 10:15:00,48.63,48.65,48.56,48.56,21209.74076983504,25.5481,25.5586,25.5113,25.5113,21209.7408
2006-08-28 10:20:00,48.56,48.62,48.52,48.61,15486.477387498597,25.5113,25.5428,25.4903,25.5376,15486.4774
2006-08-28 10:25:00,48.61,48.66,48.61,48.62,11109.864212770732,25.5376,25.5638,25.5376,25.5428,11109.8642
2006-08-28 10:30:00,48.61,48.65,48.58,48.65,21546.403321737176,25.5376,25.5586,25.5218,25.5586,21546.4033
2006-08-28 10:35:00,48.65,48.76,48.65,48.73,15262.035686230502,25.5586,25.6164,25.5586,25.6006,15262.0357
2006-08-28 10:40:00,48.74,48.81,48.74,48.79,16945.348445741216,25.6059,25.6426,25.6059,25.6321,16945.3484
2006-08-28 10:45:00,48.78,48.79,48.73,48.73,15935.360790034789,25.6269,25.6321,25.6006,25.6006,15935.3608
2006-08-28 10:50:00,48.72,48.72,48.57,48.62,59140.38828414319,25.5954,25.5954,25.5166,25.5428,59140.3883
2006-08-28 10:55:00,48.62,48.65,48.62,48.65,15374.256536864548,25.5428,25.5586,25.5428,25.5586,15374.2565
2006-08-28 11:00:00,48.63,48.65,48.63,48.64,53192.68320053866,25.5481,25.5586,25.5481,25.5533,53192.6832
2006-08-28 11:05:00,48.65,48.65,48.63,48.65,10773.201660868588,25.5586,25.5586,25.5481,25.5586,10773.2017
2006-08-28 11:10:00,48.65,48.65,48.64,48.64,7406.576141847155,25.5586,25.5586,25.5533,25.5533,7406.5761
2006-08-28 11:15:00,48.65,48.65,48.62,48.62,20311.97396476265,25.5586,25.5586,25.5428,25.5428,20311.974
2006-08-28 11:20:00,48.62,48.63,48.61,48.61,14925.373134328358,25.5428,25.5481,25.5376,25.5376,14925.3731
2006-08-28 11:25:00,48.62,48.62,48.6,48.6,27830.77095724385,25.5428,25.5428,25.5323,25.5323,27830.771
2006-08-28 11:30:00,48.6,48.62,48.6,48.61,11446.526764672875,25.5323,25.5428,25.5323,25.5376,11446.5268
2006-08-28 11:35:00,48.62,48.62,48.61,48.62,17618.673549545503,25.5428,25.5428,25.5376,25.5428,17618.6735
2006-08-28 11:40:00,48.62,48.62,48.6,48.6,21546.403321737176,25.5428,25.5428,25.5323,25.5323,21546.4033
2006-08-28 11:45:00,48.6,48.61,48.59,48.61,29289.642015486475,25.5323,25.5376,25.5271,25.5376,29289.642
2006-08-28 11:50:00,48.61,48.64,48.6,48.64,48030.524071372456,25.5376,25.5533,25.5323,25.5533,48030.5241
2006-08-28 11:55:00,48.64,48.65,48.64,48.64,33890.69689148243,25.5533,25.5586,25.5533,25.5533,33890.6969
2006-08-28 12:00:00,48.64,48.65,48.63,48.65,13578.722926719784,25.5533,25.5586,25.5481,25.5586,13578.7229
2006-08-28 12:05:00,48.65,48.65,48.63,48.63,20199.753114128605,25.5586,25.5586,25.5481,25.5481,20199.7531
2006-08-28 12:10:00,48.63,48.64,48.63,48.63,14813.15228369431,25.5481,25.5533,25.5481,25.5481,14813.1523
2006-08-28 12:15:00,48.63,48.64,48.61,48.62,55773.76276512176,25.5481,25.5533,25.5376,25.5428,55773.7628
2006-08-28 12:20:00,48.62,48.64,48.6,48.61,45898.32790932555,25.5428,25.5533,25.5323,25.5376,45898.3279
2006-08-28 12:25:00,48.61,48.62,48.58,48.59,14700.93143306026,25.5376,25.5428,25.5218,25.5271,14700.9314
2006-08-28 12:30:00,48.58,48.61,48.58,48.61,15486.477387498597,25.5218,25.5376,25.5218,25.5376,15486.4774
2006-08-28 12:35:00,48.61,48.64,48.61,48.63,32095.16328133767,25.5376,25.5533,25.5376,25.5481,32095.1633
2006-08-28 12:40:00,48.63,48.63,48.62,48.63,8528.784648187633,25.5481,25.5481,25.5428,25.5481,8528.7846
2006-08-28 12:45:00,48.63,48.64,48.61,48.61,18404.21950398384,25.5481,25.5533,25.5376,25.5376,18404.2195
2006-08-28 12:50:00,48.62,48.65,48.61,48.64,68903.60228930535,25.5428,25.5586,25.5376,25.5533,68903.6023
2006-08-28 12:55:00,48.65,48.67,48.64,48.67,17506.452698911457,25.5586,25.5691,25.5533,25.5691,17506.4527
2006-08-28 13:00:00,48.66,48.67,48.65,48.66,8641.00549882168,25.5638,25.5691,25.5586,25.5638,8641.0055
2006-08-28 13:05:00,48.67,48.75,48.67,48.75,14813.15228369431,25.5691,25.6111,25.5691,25.6111,14813.1523
2006-08-28 13:10:00,48.75,48.81,48.74,48.79,23117.495230613848,25.6111,25.6426,25.6059,25.6321,23117.4952
2006-08-28 13:15:00,48.79,48.79,48.77,48.78,16384.24419257098,25.6321,25.6321,25.6216,25.6269,16384.2442
2006-08-28 13:20:00,48.78,48.8,48.77,48.79,12905.397822915496,25.6269,25.6374,25.6216,25.6321,12905.3978
2006-08-28 13:25:00,48.8,48.81,48.79,48.8,10773.201660868588,25.6374,25.6426,25.6321,25.6374,10773.2017
2006-08-28 13:30:00,48.8,48.82,48.8,48.81,9650.99315452811,25.6374,25.6479,25.6374,25.6426,9650.9932
2006-08-28 13:35:00,48.81,48.81,48.8,48.8,5611.04253170239,25.6426,25.6426,25.6374,25.6374,5611.0425
2006-08-28 13:40:00,48.81,48.81,48.8,48.8,8416.563797553585,25.6426,25.6426,25.6374,25.6374,8416.5638
2006-08-28 13:45:00,48.8,48.83,48.8,48.81,14139.827179890022,25.6374,25.6531,25.6374,25.6426,14139.8272
2006-08-28 13:50:00,48.81,48.82,48.79,48.82,10099.876557064305,25.6426,25.6479,25.6321,25.6479,10099.8766
2006-08-28 13:55:00,48.83,48.85,48.81,48.85,23229.71608124789,25.6531,25.6637,25.6426,25.6637,23229.7161
2006-08-28 14:00:00,48.86,48.91,48.86,48.9,21995.28672427337,25.6689,25.6952,25.6689,25.6899,21995.2867
2006-08-28 14:05:00,48.89,48.89,48.84,48.86,17282.01099764336,25.6847,25.6847,25.6584,25.6689,17282.011
2006-08-28 14:10:00,48.86,48.88,48.86,48.88,7743.238693749298,25.6689,25.6794,25.6689,25.6794,7743.2387
2006-08-28 14:15:00,48.88,48.89,48.88,48.89,12680.9561216474,25.6794,25.6847,25.6794,25.6847,12680.9561
2006-08-28 14:20:00,48.89,48.92,48.89,48.89,28952.97946358433,25.6847,25.7004,25.6847,25.6847,28952.9795
2006-08-28 14:25:00,48.89,48.9,48.87,48.89,19750.86971159241,25.6847,25.6899,25.6742,25.6847,19750.8697
2006-08-28 14:30:00,48.88,48.9,48.87,48.89,25474.13309392885,25.6794,25.6899,25.6742,25.6847,25474.1331
2006-08-28 14:35:00,48.89,48.89,48.83,48.83,17955.336101447647,25.6847,25.6847,25.6531,25.6531,17955.3361
2006-08-28 14:40:00,48.82,48.83,48.81,48.81,12232.072719111213,25.6479,25.6531,25.6426,25.6426,12232.0727
2006-08-28 14:45:00,48.81,48.84,48.81,48.83,14700.93143306026,25.6426,25.6584,25.6426,25.6531,14700.9314
2006-08-28 14:50:00,48.82,48.87,48.82,48.86,17282.01099764336,25.6479,25.6742,25.6479,25.6689,17282.011
2006-08-28 14:55:00,48.86,48.89,48.86,48.87,27494.10840534171,25.6689,25.6847,25.6689,25.6742,27494.1084
2006-08-28 15:00:00,48.88,48.9,48.87,48.87,17169.790147009313,25.6794,25.6899,25.6742,25.6742,17169.7901
2006-08-28 15:05:00,48.87,48.93,48.87,48.93,15598.698238132643,25.6742,25.7057,25.6742,25.7057,15598.6982
2006-08-28 15:10:00,48.93,48.93,48.89,48.89,15598.698238132643,25.7057,25.7057,25.6847,25.6847,15598.6982
2006-08-28 15:15:00,48.89,48.91,48.89,48.91,20648.6365166648,25.6847,25.6952,25.6847,25.6952,20648.6365
2006-08-28 15:20:00,48.91,48.93,48.89,48.89,13354.281225451688,25.6952,25.7057,25.6847,25.6847,13354.2812
2006-08-28 15:25:00,48.9,48.93,48.85,48.86,16272.02334193693,25.6899,25.7057,25.6637,25.6689,16272.0233
2006-08-28 15:30:00,48.86,48.92,48.86,48.92,27942.9918078779,25.6689,25.7004,25.6689,25.7004,27942.9918
2006-08-28 15:35:00,48.92,48.92,48.87,48.88,29514.08371675457,25.7004,25.7004,25.6742,25.6794,29514.0837
2006-08-28 15:40:00,48.87,48.91,48.86,48.9,29177.42116485243,25.6742,25.6952,25.6689,25.6899,29177.4212
2006-08-28 15:45:00,48.91,48.93,48.89,48.89,34676.24284592077,25.6952,25.7057,25.6847,25.6847,34676.2428
2006-08-28 15:50:00,48.88,48.91,48.86,48.87,42082.818987767925,25.6794,25.6952,25.6689,25.6742,42082.819
2006-08-28 15:55:00,48.87,48.9,48.86,48.89,24800.80799012457,25.6742,25.6899,25.6689,25.6847,24800.808
2006-08-29 09:30:00,48.69,48.84,48.65,48.77,64526.98911457748,25.5796,25.6584,25.5586,25.6216,64526.9891
2006-08-29 09:35:00,48.78,48.78,48.7,48.71,52182.69554483223,25.6269,25.6269,25.5849,25.5901,52182.6955
2006-08-29 09:40:00,48.71,48.73,48.64,48.65,52631.57894736842,25.5901,25.6006,25.5533,25.5586,52631.5789
2006-08-29 09:45:00,48.64,48.65,48.51,48.53,41633.93558523173,25.5533,25.5586,25.485,25.4955,41633.9356
2006-08-29 09:50:00,48.53,48.56,48.48,48.5,61497.02614745819,25.4955,25.5113,25.4693,25.4798,61497.0261
2006-08-29 09:55:00,48.5,48.53,48.49,48.51,34002.917742116486,25.4798,25.4955,25.4745,25.485,34002.9177
2006-08-29 10:00:00,48.5,48.5,48.3,48.32,96734.3732465492,25.4798,25.4798,25.3747,25.3852,96734.3732
2006-08-29 10:05:00,48.32,48.38,48.3,48.37,48928.29087644485,25.3852,25.4167,25.3747,25.4115,48928.2909
2006-08-29 10:10:00,48.37,48.51,48.37,48.48,53304.90405117271,25.4115,25.485,25.4115,25.4693,53304.9041
2006-08-29 10:15:00,48.47,48.49,48.45,48.48,42195.03983840197,25.464,25.4745,25.4535,25.4693,42195.0398
2006-08-29 10:20:00,48.47,48.54,48.47,48.53,53641.56660307485,25.464,25.5008,25.464,25.4955,53641.5666
2006-08-29 10:25:00,48.53,48.54,48.52,48.52,30748.513073729097,25.4955,25.5008,25.4903,25.4903,30748.5131
2006-08-29 10:30:00,48.51,48.52,48.5,48.51,44888.34025361912,25.485,25.4903,25.4798,25.485,44888.3403
2006-08-29 10:35:00,48.52,48.52,48.43,48.43,34451.80114465267,25.4903,25.4903,25.443,25.443,34451.8011
2006-08-29 10:40:00,48.46,48.49,48.43,48.48,26933.00415217147,25.4588,25.4745,25.443,25.4693,26933.0042
2006-08-29 10:45:00,48.48,48.49,48.48,48.48,38603.97261811244,25.4693,25.4745,25.4693,25.4693,38603.9726
2006-08-29 10:50:00,48.48,48.49,48.48,48.48,15149.814835596451,25.4693,25.4745,25.4693,25.4693,15149.8148
2006-08-29 10:55:00,48.48,48.5,48.48,48.49,42756.14409157221,25.4693,25.4798,25.4693,25.4745,42756.1441
2006-08-29 11:00:00,48.48,48.51,48.44,48.46,38267.3100662103,25.4693,25.485,25.4483,25.4588,38267.3101
2006-08-29 11:05:00,48.46,48.48,48.41,48.48,99539.8945124004,25.4588,25.4693,25.4325,25.4693,99539.8945
2006-08-29 11:10:00,48.48,48.5,48.47,48.5,31758.500729435527,25.4693,25.4798,25.464,25.4798,31758.5007
2006-08-29 11:15:00,48.5,48.51,48.49,48.5,24015.262035686228,25.4798,25.485,25.4745,25.4798,24015.262
2006-08-29 11:20:00,48.5,48.51,48.48,48.49,21883.06587363932,25.4798,25.485,25.4693,25.4745,21883.0659
2006-08-29 11:25:00,48.48,48.51,48.48,48.49,32992.93008641005,25.4693,25.485,25.4693,25.4745,32992.9301
2006-08-29 11:30:00,48.49,48.52,48.48,48.51,36247.33475479744,25.4745,25.4903,25.4693,25.485,36247.3348
2006-08-29 11:35:00,48.51,48.56,48.49,48.51,56559.30871956009,25.485,25.5113,25.4745,25.485,56559.3087
2006-08-29 11:40:00,48.49,48.51,48.48,48.5,48254.96577264056,25.4745,25.485,25.4693,25.4798,48254.9658
2006-08-29 11:45:00,48.49,48.5,48.47,48.48,22219.728425541463,25.4745,25.4798,25.464,25.4693,22219.7284
2006-08-29 11:50:00,48.47,48.48,48.44,48.44,20873.078217932893,25.464,25.4693,25.4483,25.4483,20873.0782
2006-08-29 11:55:00,48.43,48.49,48.43,48.48,30748.513073729097,25.443,25.4745,25.443,25.4693,30748.5131
2006-08-29 12:00:00,48.49,48.49,48.45,48.46,23903.04118505218,25.4745,25.4745,25.4535,25.4588,23903.0412
2006-08-29 12:05:00,48.47,48.48,48.47,48.48,23005.2743799798,25.464,25.4693,25.464,25.4693,23005.2744
2006-08-29 12:10:00,48.48,48.48,48.48,48.48,27269.666704073614,25.4693,25.4693,25.4693,25.4693,27269.6667
2006-08-29 12:15:00,48.48,48.48,48.48,48.48,8192.12209628549,25.4693,25.4693,25.4693,25.4693,8192.1221
2006-08-29 12:20:00,48.48,48.48,48.48,48.48,22780.832678711704,25.4693,25.4693,25.4693,25.4693,22780.8327
2006-08-29 12:25:00,48.48,48.48,48.46,48.46,24015.262035686228,25.4693,25.4693,25.4588,25.4588,24015.262
2006-08-29 12:30:00,48.46,48.47,48.46,48.46,21658.624172371223,25.4588,25.464,25.4588,25.4588,21658.6242
2006-08-29 12:35:00,48.46,48.47,48.42,48.42,15149.814835596451,25.4588,25.464,25.4378,25.4378,15149.8148
2006-08-29 12:40:00,48.43,48.46,48.42,48.46,25923.016496465043,25.443,25.4588,25.4378,25.4588,25923.0165
2006-08-29 12:45:00,48.45,48.46,48.44,48.46,30524.071372461003,25.4535,25.4588,25.4483,25.4588,30524.0714
2006-08-29 12:50:00,48.46,48.48,48.45,48.48,17394.23184827741,25.4588,25.4693,25.4535,25.4693,17394.2318
2006-08-29 12:55:00,48.48,48.48,48.47,48.48,14364.26888115812,25.4693,25.4693,25.464,25.4693,14364.2689
2006-08-29 13:00:00,48.48,48.48,48.45,48.48,28504.09606104814,25.4693,25.4693,25.4535,25.4693,28504.0961
2006-08-29 13:05:00,48.48,48.48,48.47,48.48,15037.593984962405,25.4693,25.4693,25.464,25.4693,15037.594
2006-08-29 13:10:00,48.48,48.48,48.47,48.47,13690.943777353832,25.4693,25.4693,25.464,25.464,13690.9438
2006-08-29 13:15:00,48.47,48.48,48.47,48.47,19975.31141286051,25.464,25.4693,25.464,25.464,19975.3114
2006-08-29 13:20:00,48.47,48.48,48.47,48.47,7631.017843115251,25.464,25.4693,25.464,25.464,7631.0178
2006-08-29 13:25:00,48.47,48.48,48.47,48.48,28840.758612950285,25.464,25.4693,25.464,25.4693,28840.7586
2006-08-29 13:30:00,48.48,48.48,48.44,48.44,26035.23734709909,25.4693,25.4693,25.4483,25.4483,26035.2373
2006-08-29 13:35:00,48.44,48.48,48.44,48.47,25137.470542026706,25.4483,25.4693,25.4483,25.464,25137.4705
2006-08-29 13:40:00,48.47,48.48,48.47,48.47,16047.581640668835,25.464,25.4693,25.464,25.464,16047.5816
2006-08-29 13:45:00,48.48,48.48,48.46,48.46,17506.452698911457,25.4693,25.4693,25.4588,25.4588,17506.4527
2006-08-29 13:50:00,48.47,48.48,48.46,48.47,22556.390977443607,25.464,25.4693,25.4588,25.464,22556.391
2006-08-29 13:55:00,48.47,48.49,48.46,48.48,34227.35944338458,25.464,25.4745,25.4588,25.4693,34227.3594
2006-08-29 14:00:00,48.48,48.48,48.44,48.47,79901.24565144203,25.4693,25.4693,25.4483,25.464,79901.2457
2006-08-29 14:05:00,48.48,48.56,48.47,48.49,46347.21131186174,25.4693,25.5113,25.464,25.4745,46347.2113
2006-08-29 14:10:00,48.48,48.54,48.48,48.49,30299.629671192903,25.4693,25.5008,25.4693,25.4745,30299.6297
2006-08-29 14:15:00,48.48,48.58,48.48,48.53,37032.880709235775,25.4693,25.5218,25.4693,25.4955,37032.8807
2006-08-29 14:20:00,48.52,48.56,48.52,48.55,31534.05902816743,25.4903,25.5113,25.4903,25.506,31534.059
2006-08-29 14:25:00,48.52,48.53,48.49,48.49,22556.390977443607,25.4903,25.4955,25.4745,25.4745,22556.391
2006-08-29 14:30:00,48.5,48.53,48.49,48.49,24127.48288632028,25.4798,25.4955,25.4745,25.4745,24127.4829
2006-08-29 14:35:00,48.48,48.53,48.48,48.52,28167.433509146,25.4693,25.4955,25.4693,25.4903,28167.4335
2006-08-29 14:40:00,48.53,48.54,48.48,48.48,21770.84502300528,25.4955,25.5008,25.4693,25.4693,21770.845
2006-08-29 14:45:00,48.49,48.49,48.48,48.48,10885.422511502637,25.4745,25.4745,25.4693,25.4693,10885.4225
2006-08-29 14:50:00,48.48,48.51,48.48,48.48,41858.37728649983,25.4693,25.485,25.4693,25.4693,41858.3773
2006-08-29 14:55:00,48.48,48.5,48.48,48.49,23005.2743799798,25.4693,25.4798,25.4693,25.4745,23005.2744
2006-08-29 15:00:00,48.5,48.5,48.48,48.48,35461.78880035911,25.4798,25.4798,25.4693,25.4693,35461.7888
2006-08-29 15:05:00,48.48,48.49,48.48,48.48,22556.390977443607,25.4693,25.4745,25.4693,25.4693,22556.391
2006-08-29 15:10:00,48.48,48.49,48.48,48.48,18404.21950398384,25.4693,25.4745,25.4693,25.4693,18404.2195
2006-08-29 15:15:00,48.48,48.52,48.48,48.51,24015.262035686228,25.4693,25.4903,25.4693,25.485,24015.262
2006-08-29 15:20:00,48.51,48.53,48.5,48.51,29289.642015486475,25.485,25.4955,25.4798,25.485,29289.642
2006-08-29 15:25:00,48.5,48.56,48.49,48.56,47357.19896756817,25.4798,25.5113,25.4745,25.5113,47357.199
2006-08-29 15:30:00,48.55,48.59,48.55,48.59,34451.80114465267,25.506,25.5271,25.506,25.5271,34451.8011
2006-08-29 15:35:00,48.58,48.61,48.56,48.57,54314.891706879134,25.5218,25.5376,25.5113,25.5166,54314.8917
2006-08-29 15:40:00,48.56,48.56,48.52,48.54,34451.80114465267,25.5113,25.5113,25.4903,25.5008,34451.8011
2006-08-29 15:45:00,48.54,48.57,48.53,48.57,28952.97946358433,25.5008,25.5166,25.4955,25.5166,28952.9795
2006-08-29 15:50:00,48.56,48.63,48.56,48.61,53417.124901806754,25.5113,25.5481,25.5113,25.5376,53417.1249
2006-08-29 15:55:00,48.62,48.62,48.53,48.53,109078.66681629446,25.5428,25.5428,25.4955,25.4955,109078.6668
2006-08-30 09:30:00,49.23,49.23,49.08,49.16,118505.21826955448,25.8633,25.8633,25.7845,25.8265,118505.2183
2006-08-30 09:35:00,49.16,49.22,49.16,49.17,64526.98911457748,25.8265,25.858,25.8265,25.8318,64526.9891
2006-08-30 09:40:00,49.15,49.16,49.1,49.13,52519.35809673437,25.8213,25.8265,25.795,25.8108,52519.3581
2006-08-30 09:45:00,49.13,49.14,49.01,49.01,54539.33340814723,25.8108,25.816,25.7477,25.7477,54539.3334
2006-08-30 09:50:00,49.0,49.03,48.96,48.98,167545.72999663337,25.7425,25.7582,25.7214,25.7319,167545.73
2006-08-30 09:55:00,48.98,48.98,48.89,48.95,37481.76411177197,25.7319,25.7319,25.6847,25.7162,37481.7641
2006-08-30 10:00:00,48.94,48.98,48.94,48.96,32544.04668387386,25.7109,25.7319,25.7109,25.7214,32544.0467
2006-08-30 10:05:00,48.95,48.95,48.92,48.93,25361.9122432948,25.7162,25.7162,25.7004,25.7057,25361.9122
2006-08-30 10:10:00,48.93,48.94,48.92,48.92,19863.09056222646,25.7057,25.7109,25.7004,25.7004,19863.0906
2006-08-30 10:15:00,48.93,48.95,48.93,48.94,18853.10290652003,25.7057,25.7162,25.7057,25.7109,18853.1029
2006-08-30 10:20:00,48.95,48.95,48.89,48.93,50611.60363595556,25.7162,25.7162,25.6847,25.7057,50611.6036
2006-08-30 10:25:00,48.95,48.95,48.88,48.92,33890.69689148243,25.7162,25.7162,25.6794,25.7004,33890.6969
2006-08-30 10:30:00,48.92,48.98,48.92,48.96,26147.458197733136,25.7004,25.7319,25.7004,25.7214,26147.4582
2006-08-30 10:35:00,48.96,48.98,48.94,48.97,24688.587139490515,25.7214,25.7319,25.7109,25.7267,24688.5871
2006-08-30 10:40:00,48.98,49.0,48.95,48.98,22107.507574907417,25.7319,25.7425,25.7162,25.7319,22107.5076
2006-08-30 10:45:00,48.98,48.99,48.97,48.98,18404.21950398384,25.7319,25.7372,25.7267,25.7319,18404.2195
2006-08-30 10:50:00,48.98,49.0,48.97,48.97,52407.13724610032,25.7319,25.7425,25.7267,25.7267,52407.1372
2006-08-30 10:55:00,48.97,48.97,48.96,48.96,24464.145438222426,25.7267,25.7267,25.7214,25.7214,24464.1454
2006-08-30 11:00:00,48.97,48.97,48.9,48.9,36359.55560543149,25.7267,25.7267,25.6899,25.6899,36359.5556
2006-08-30 11:05:00,48.93,48.93,48.89,48.89,43653.91089664459,25.7057,25.7057,25.6847,25.6847,43653.9109
2006-08-30 11:10:00,48.89,48.95,48.89,48.92,29738.525418022666,25.6847,25.7162,25.6847,25.7004,29738.5254
2006-08-30 11:15:00,48.92,48.92,48.91,48.92,31085.17562563124,25.7004,25.7004,25.6952,25.7004,31085.1756
2006-08-30 11:20:00,48.92,48.95,48.92,48.95,31534.05902816743,25.7004,25.7162,25.7004,25.7162,31534.059
2006-08-30 11:25:00,48.95,48.99,48.95,48.97,14139.827179890022,25.7162,25.7372,25.7162,25.7267,14139.8272
2006-08-30 11:30:00,48.97,48.97,48.92,48.92,11895.410167209067,25.7267,25.7267,25.7004,25.7004,11895.4102
2006-08-30 11:35:00,48.92,48.92,48.88,48.89,7855.459544383346,25.7004,25.7004,25.6794,25.6847,7855.4595
2006-08-30 11:40:00,48.88,48.89,48.86,48.89,23678.599483784084,25.6794,25.6847,25.6689,25.6847,23678.5995
2006-08-30 11:45:00,48.89,48.92,48.89,48.9,13466.502076085735,25.6847,25.7004,25.6847,25.6899,13466.5021
2006-08-30 11:50:00,48.91,48.91,48.86,48.89,13017.618673549545,25.6952,25.6952,25.6689,25.6847,13017.6187
2006-08-30 11:55:00,48.89,48.89,48.85,48.86,12456.514420379306,25.6847,25.6847,25.6637,25.6689,12456.5144
2006-08-30 12:00:00,48.86,48.86,48.83,48.83,16159.802491302884,25.6689,25.6689,25.6531,25.6531,16159.8025
2006-08-30 12:05:00,48.83,48.83,48.77,48.79,8528.784648187633,25.6531,25.6531,25.6216,25.6321,8528.7846
2006-08-30 12:10:00,48.79,48.79,48.77,48.77,12680.9561216474,25.6321,25.6321,25.6216,25.6216,12680.9561
2006-08-30 12:15:00,48.77,48.78,48.73,48.75,13803.16462798788,25.6216,25.6269,25.6006,25.6111,13803.1646
2006-08-30 12:20:00,48.75,48.76,48.75,48.75,11222.08506340478,25.6111,25.6164,25.6111,25.6111,11222.0851
2006-08-30 12:25:00,48.76,48.79,48.75,48.79,18740.882055885984,25.6164,25.6321,25.6111,25.6321,18740.8821
2006-08-30 12:30:00,48.79,48.83,48.79,48.8,21995.28672427337,25.6321,25.6531,25.6321,25.6374,21995.2867
2006-08-30 12:35:00,48.8,48.81,48.79,48.79,17282.01099764336,25.6374,25.6426,25.6321,25.6321,17282.011
2006-08-30 12:40:00,48.79,48.79,48.75,48.77,11783.18931657502,25.6321,25.6321,25.6111,25.6216,11783.1893
2006-08-30 12:45:00,48.76,48.79,48.73,48.79,29514.08371675457,25.6164,25.6321,25.6006,25.6321,29514.0837
2006-08-30 12:50:00,48.79,48.81,48.78,48.79,16159.802491302884,25.6321,25.6426,25.6269,25.6321,16159.8025
2006-08-30 12:55:00,48.79,48.88,48.79,48.85,22893.05352934575,25.6321,25.6794,25.6321,25.6637,22893.0535
2006-08-30 13:00:00,48.85,48.85,48.81,48.81,7294.355291213107,25.6637,25.6637,25.6426,25.6426,7294.3553
2006-08-30 13:05:00,48.81,48.81,48.8,48.81,4039.950622825721,25.6426,25.6426,25.6374,25.6426,4039.9506
2006-08-30 13:10:00,48.81,48.81,48.74,48.75,8977.668050723823,25.6426,25.6426,25.6059,25.6111,8977.6681
2006-08-30 13:15:00,48.75,48.76,48.75,48.75,5049.938278532151,25.6111,25.6164,25.6111,25.6111,5049.9383
2006-08-30 13:20:00,48.76,48.79,48.75,48.79,13466.502076085735,25.6164,25.6321,25.6111,25.6321,13466.5021
2006-08-30 13:25:00,48.79,48.81,48.78,48.78,24688.587139490515,25.6321,25.6426,25.6269,25.6269,24688.5871
2006-08-30 13:30:00,48.79,48.81,48.78,48.81,19301.98630905622,25.6321,25.6426,25.6269,25.6426,19301.9863
2006-08-30 13:35:00,48.81,48.85,48.81,48.83,23117.495230613848,25.6426,25.6637,25.6426,25.6531,23117.4952
2006-08-30 13:40:00,48.83,48.83,48.81,48.82,16945.348445741216,25.6531,25.6531,25.6426,25.6479,16945.3484
2006-08-30 13:45:00,48.82,48.82,48.8,48.8,14364.26888115812,25.6479,25.6479,25.6374,25.6374,14364.2689
2006-08-30 13:50:00,48.81,48.82,48.8,48.82,13242.06037481764,25.6426,25.6479,25.6374,25.6479,13242.0604
2006-08-30 13:55:00,48.83,48.85,48.82,48.83,17843.1152508136,25.6531,25.6637,25.6479,25.6531,17843.1153
2006-08-30 14:00:00,48.83,48.85,48.8,48.81,21883.06587363932,25.6531,25.6637,25.6374,25.6426,21883.0659
2006-08-30 14:05:00,48.8,48.81,48.79,48.8,8304.342946919538,25.6374,25.6426,25.6321,25.6374,8304.3429
2006-08-30 14:10:00,48.8,48.84,48.8,48.84,6957.692739310964,25.6374,25.6584,25.6374,25.6584,6957.6927
2006-08-30 14:15:00,48.85,48.87,48.84,48.85,14139.827179890022,25.6637,25.6742,25.6584,25.6637,14139.8272
2006-08-30 14:20:00,48.86,48.86,48.84,48.84,7406.576141847155,25.6689,25.6689,25.6584,25.6584,7406.5761
2006-08-30 14:25:00,48.86,48.88,48.85,48.88,8416.563797553585,25.6689,25.6794,25.6637,25.6794,8416.5638
2006-08-30 14:30:00,48.88,48.93,48.86,48.92,49489.39512961508,25.6794,25.7057,25.6689,25.7004,49489.3951
2006-08-30 14:35:00,48.92,48.93,48.86,48.89,18179.777802715744,25.7004,25.7057,25.6689,25.6847,18179.7778
2006-08-30 14:40:00,48.88,48.89,48.82,48.84,17730.894400179553,25.6794,25.6847,25.6479,25.6584,17730.8944
2006-08-30 14:45:00,48.84,48.86,48.83,48.84,7182.13444057906,25.6584,25.6689,25.6531,25.6584,7182.1344
2006-08-30 14:50:00,48.83,48.86,48.81,48.86,15374.256536864548,25.6531,25.6689,25.6426,25.6689,15374.2565
2006-08-30 14:55:00,48.86,48.87,48.82,48.82,14813.15228369431,25.6689,25.6742,25.6479,25.6479,14813.1523
2006-08-30 15:00:00,48.83,48.83,48.78,48.78,14027.606329255976,25.6531,25.6531,25.6269,25.6269,14027.6063
2006-08-30 15:05:00,48.79,48.81,48.79,48.81,11109.864212770732,25.6321,25.6426,25.6321,25.6426,11109.8642
2006-08-30 15:10:00,48.82,48.82,48.79,48.81,13354.281225451688,25.6479,25.6479,25.6321,25.6426,13354.2812
2006-08-30 15:15:00,48.8,48.81,48.8,48.81,18965.32375715408,25.6374,25.6426,25.6374,25.6426,18965.3238
2006-08-30 15:20:00,48.81,48.81,48.74,48.76,18740.882055885984,25.6426,25.6426,25.6059,25.6164,18740.8821
2006-08-30 15:25:00,48.76,48.78,48.74,48.78,21770.84502300528,25.6164,25.6269,25.6059,25.6269,21770.845
2006-08-30 15:30:00,48.79,48.81,48.79,48.81,22668.611828077657,25.6321,25.6426,25.6321,25.6426,22668.6118
2006-08-30 15:35:00,48.81,48.83,48.81,48.81,19975.31141286051,25.6426,25.6531,25.6426,25.6426,19975.3114
2006-08-30 15:40:00,48.81,48.82,48.79,48.81,19189.76545842217,25.6426,25.6479,25.6321,25.6426,19189.7655
2006-08-30 15:45:00,48.8,48.84,48.8,48.82,21770.84502300528,25.6374,25.6584,25.6374,25.6479,21770.845
2006-08-30 15:50:00,48.83,48.89,48.83,48.89,18291.99865334979,25.6531,25.6847,25.6531,25.6847,18291.9987
2006-08-30 15:55:00,48.89,48.89,48.85,48.85,31646.27987880148,25.6847,25.6847,25.6637,25.6637,31646.2799
2006-08-31 09:30:00,48.88,49.01,48.88,48.91,32095.16328133767,25.6794,25.7477,25.6794,25.6952,32095.1633
2006-08-31 09:35:00,48.9,48.92,48.88,48.89,14700.93143306026,25.6899,25.7004,25.6794,25.6847,14700.9314
2006-08-31 09:40:00,48.9,48.92,48.75,48.76,27269.666704073614,25.6899,25.7004,25.6111,25.6164,27269.6667
2006-08-31 09:45:00,48.77,48.79,48.71,48.76,19526.42801032432,25.6216,25.6321,25.5901,25.6164,19526.428
2006-08-31 09:50:00,48.77,48.83,48.76,48.83,10099.876557064305,25.6216,25.6531,25.6164,25.6531,10099.8766
2006-08-31 09:55:00,48.81,48.86,48.79,48.86,27494.10840534171,25.6426,25.6689,25.6321,25.6689,27494.1084
2006-08-31 10:00:00,48.83,48.84,48.77,48.78,49938.27853215127,25.6531,25.6584,25.6216,25.6269,49938.2785
2006-08-31 10:05:00,48.78,48.81,48.73,48.74,35574.00965099315,25.6269,25.6426,25.6006,25.6059,35574.0097
2006-08-31 10:10:00,48.73,48.81,48.7,48.81,61048.14274492201,25.6006,25.6426,25.5849,25.6426,61048.1427
2006-08-31 10:15:00,48.8,48.82,48.78,48.82,14700.93143306026,25.6374,25.6479,25.6269,25.6479,14700.9314
2006-08-31 10:20:00,48.81,48.82,48.8,48.8,10660.98081023454,25.6426,25.6479,25.6374,25.6374,10660.9808
2006-08-31 10:25:00,48.8,48.83,48.8,48.83,18291.99865334979,25.6374,25.6531,25.6374,25.6531,18291.9987
2006-08-31 10:30:00,48.83,48.84,48.8,48.8,30972.9547749972,25.6531,25.6584,25.6374,25.6374,30972.9548
2006-08-31 10:35:00,48.8,48.8,48.76,48.76,16945.348445741216,25.6374,25.6374,25.6164,25.6164,16945.3484
2006-08-31 10:40:00,48.77,48.78,48.75,48.78,13354.281225451688,25.6216,25.6269,25.6111,25.6269,13354.2812
2006-08-31 10:45:00,48.78,48.81,48.77,48.79,17843.1152508136,25.6269,25.6426,25.6216,25.6321,17843.1153
2006-08-31 10:50:00,48.8,48.87,48.8,48.85,14813.15228369431,25.6374,25.6742,25.6374,25.6637,14813.1523
2006-08-31 10:55:00,48.86,48.89,48.83,48.87,60599.25934238581,25.6689,25.6847,25.6531,25.6742,60599.2593
2006-08-31 11:00:00,48.87,48.99,48.86,48.97,45000.56110425317,25.6742,25.7372,25.6689,25.7267,45000.5611
2006-08-31 11:05:00,48.98,48.99,48.89,48.9,23566.37863315004,25.7319,25.7372,25.6847,25.6899,23566.3786
2006-08-31 11:10:00,48.9,48.93,48.89,48.91,8192.12209628549,25.6899,25.7057,25.6847,25.6952,8192.1221
2006-08-31 11:15:00,48.91,48.92,48.9,48.92,4488.834025361912,25.6952,25.7004,25.6899,25.7004,4488.834
2006-08-31 11:20:00,48.9,48.91,48.89,48.91,5049.938278532151,25.6899,25.6952,25.6847,25.6952,5049.9383
2006-08-31 11:25:00,48.92,48.92,48.88,48.9,16047.581640668835,25.7004,25.7004,25.6794,25.6899,16047.5816
2006-08-31 11:30:00,48.91,48.97,48.89,48.96,34564.02199528672,25.6952,25.7267,25.6847,25.7214,34564.022
2006-08-31 11:35:00,48.95,48.97,48.94,48.97,12680.9561216474,25.7162,25.7267,25.7109,25.7267,12680.9561
2006-08-31 11:40:00,48.96,49.0,48.95,48.99,37369.54326113792,25.7214,25.7425,25.7162,25.7372,37369.5433
2006-08-31 11:45:00,48.99,49.08,48.99,49.06,55773.76276512176,25.7372,25.7845,25.7372,25.774,55773.7628
2006-08-31 11:50:00,49.06,49.08,49.05,49.08,24800.80799012457,25.774,25.7845,25.7687,25.7845,24800.808
2006-08-31 11:55:00,49.08,49.11,49.06,49.09,23790.82033441813,25.7845,25.8002,25.774,25.7897,23790.8203
2006-08-31 12:00:00,49.09,49.13,49.08,49.12,15935.360790034789,25.7897,25.8108,25.7845,25.8055,15935.3608
2006-08-31 12:05:00,49.12,49.13,49.05,49.06,13129.839524183591,25.8055,25.8108,25.7687,25.774,13129.8395
2006-08-31 12:10:00,49.06,49.06,49.01,49.05,22107.507574907417,25.774,25.774,25.7477,25.7687,22107.5076
2006-08-31 12:15:00,49.05,49.09,49.05,49.06,8192.12209628549,25.7687,25.7897,25.7687,25.774,8192.1221
2006-08-31 12:20:00,49.06,49.07,49.06,49.07,32095.16328133767,25.774,25.7792,25.774,25.7792,32095.1633
2006-08-31 12:25:00,49.08,49.15,49.08,49.09,38603.97261811244,25.7845,25.8213,25.7845,25.7897,38603.9726
2006-08-31 12:30:00,49.09,49.13,49.06,49.1,34115.13859275053,25.7897,25.8108,25.774,25.795,34115.1386
2006-08-31 12:35:00,49.11,49.14,49.08,49.09,7182.13444057906,25.8002,25.816,25.7845,25.7897,7182.1344
2006-08-31 12:40:00,49.07,49.09,49.05,49.06,19301.98630905622,25.7792,25.7897,25.7687,25.774,19301.9863
2006-08-31 12:45:00,49.06,49.09,49.02,49.03,44888.34025361912,25.774,25.7897,25.753,25.7582,44888.3403
2006-08-31 12:50:00,49.04,49.05,49.02,49.05,9202.10975199192,25.7635,25.7687,25.753,25.7687,9202.1098
2006-08-31 12:55:00,49.04,49.04,48.99,48.99,14925.373134328358,25.7635,25.7635,25.7372,25.7372,14925.3731
2006-08-31 13:00:00,49.01,49.02,48.97,48.97,31758.500729435527,25.7477,25.753,25.7267,25.7267,31758.5007
2006-08-31 13:05:00,48.97,49.02,48.95,49.02,14813.15228369431,25.7267,25.753,25.7162,25.753,14813.1523
2006-08-31 13:10:00,49.02,49.04,49.02,49.02,12680.9561216474,25.753,25.7635,25.753,25.753,12680.9561
2006-08-31 13:15:00,49.02,49.02,49.01,49.02,3478.846369655482,25.753,25.753,25.7477,25.753,3478.8464
2006-08-31 13:20:00,49.01,49.03,49.01,49.02,14588.710582426214,25.7477,25.7582,25.7477,25.753,14588.7106
2006-08-31 13:25:00,49.03,49.08,49.03,49.05,36022.89305352934,25.7582,25.7845,25.7582,25.7687,36022.8931
2006-08-31 13:30:00,49.04,49.06,49.03,49.03,4937.717427898103,25.7635,25.774,25.7582,25.7582,4937.7174
2006-08-31 13:35:00,49.02,49.07,49.02,49.06,17282.01099764336,25.753,25.7792,25.753,25.774,17282.011
2006-08-31 13:40:00,49.06,49.07,49.04,49.07,3815.5089215576254,25.774,25.7792,25.7635,25.7792,3815.5089
2006-08-31 13:45:00,49.06,49.08,49.02,49.07,7406.576141847155,25.774,25.7845,25.753,25.7792,7406.5761
2006-08-31 13:50:00,49.07,49.09,49.07,49.09,6396.588486140725,25.7792,25.7897,25.7792,25.7897,6396.5885
2006-08-31 13:55:00,49.1,49.13,49.1,49.12,4152.171473459769,25.795,25.8108,25.795,25.8055,4152.1715
2006-08-31 14:00:00,49.12,49.16,49.1,49.13,14364.26888115812,25.8055,25.8265,25.795,25.8108,14364.2689
2006-08-31 14:05:00,49.14,49.2,49.14,49.17,29850.74626865672,25.816,25.8475,25.816,25.8318,29850.7463
2006-08-31 14:10:00,49.17,49.19,49.16,49.17,29738.525418022666,25.8318,25.8423,25.8265,25.8318,29738.5254
2006-08-31 14:15:00,49.17,49.18,49.16,49.18,6508.809336774772,25.8318,25.837,25.8265,25.837,6508.8093
2006-08-31 14:20:00,49.18,49.21,49.17,49.19,15486.477387498597,25.837,25.8528,25.8318,25.8423,15486.4774
2006-08-31 14:25:00,49.18,49.18,49.14,49.14,14925.373134328358,25.837,25.837,25.816,25.816,14925.3731
2006-08-31 14:30:00,49.15,49.15,49.11,49.11,10548.759959600491,25.8213,25.8213,25.8002,25.8002,10548.76
2006-08-31 14:35:00,49.1,49.1,49.06,49.06,7631.017843115251,25.795,25.795,25.774,25.774,7631.0178
2006-08-31 14:40:00,49.06,49.06,49.04,49.05,11446.526764672875,25.774,25.774,25.7635,25.7687,11446.5268
2006-08-31 14:45:00,49.06,49.07,49.04,49.05,18404.21950398384,25.774,25.7792,25.7635,25.7687,18404.2195
2006-08-31 14:50:00,49.03,49.07,49.03,49.07,13354.281225451688,25.7582,25.7792,25.7582,25.7792,13354.2812
2006-08-31 14:55:00,49.07,49.07,49.06,49.06,17169.790147009313,25.7792,25.7792,25.774,25.774,17169.7901
2006-08-31 15:00:00,49.07,49.07,49.06,49.06,10548.759959600491,25.7792,25.7792,25.774,25.774,10548.76
2006-08-31 15:05:00,49.06,49.07,49.06,49.07,24688.587139490515,25.774,25.7792,25.774,25.7792,24688.5871
2006-08-31 15:10:00,49.07,49.11,49.06,49.11,22219.728425541463,25.7792,25.8002,25.774,25.8002,22219.7284
2006-08-31 15:15:00,49.11,49.12,49.1,49.11,13690.943777353832,25.8002,25.8055,25.795,25.8002,13690.9438
2006-08-31 15:20:00,49.12,49.13,49.09,49.09,16720.906744473123,25.8055,25.8108,25.7897,25.7897,16720.9067
2006-08-31 15:25:00,49.09,49.09,49.04,49.06,27718.550106609808,25.7897,25.7897,25.7635,25.774,27718.5501
2006-08-31 15:30:00,49.06,49.07,49.01,49.01,24576.36628885647,25.774,25.7792,25.7477,25.7477,24576.3663
2006-08-31 15:35:00,49.01,49.08,49.01,49.07,28391.87521041409,25.7477,25.7845,25.7477,25.7792,28391.8752
2006-08-31 15:40:00,49.07,49.09,49.06,49.07,36471.776456065534,25.7792,25.7897,25.774,25.7792,36471.7765
2006-08-31 15:45:00,49.07,49.09,49.07,49.07,25249.69139266076,25.7792,25.7897,25.7792,25.7792,25249.6914
2006-08-31 15:50:00,49.08,49.13,49.06,49.11,40960.61048142744,25.7845,25.8108,25.774,25.8002,40960.6105
2006-08-31 15:55:00,49.1,49.15,49.03,49.03,66322.52272472225,25.795,25.8213,25.7582,25.7582,66322.5227
2006-09-01 09:30:00,49.04,49.18,49.04,49.14,76646.84098305464,25.7635,25.837,25.7635,25.816,76646.841
2006-09-01 09:35:00,49.14,49.14,48.94,48.94,15710.919088766692,25.816,25.816,25.7109,25.7109,15710.9191
2006-09-01 09:40:00,48.94,48.97,48.89,48.89,20648.6365166648,25.7109,25.7267,25.6847,25.6847,20648.6365
2006-09-01 09:45:00,48.91,48.92,48.85,48.89,40623.9479295253,25.6952,25.7004,25.6637,25.6847,40623.9479
2006-09-01 09:50:00,48.89,48.9,48.86,48.9,55998.20446638985,25.6847,25.6899,25.6689,25.6899,55998.2045
2006-09-01 09:55:00,48.9,48.96,48.88,48.88,14364.26888115812,25.6899,25.7214,25.6794,25.6794,14364.2689
2006-09-01 10:00:00,48.88,48.92,48.87,48.88,17394.23184827741,25.6794,25.7004,25.6742,25.6794,17394.2318
2006-09-01 10:05:00,48.89,48.93,48.88,48.88,57344.85467399842,25.6847,25.7057,25.6794,25.6794,57344.8547
2006-09-01 10:10:00,48.89,48.94,48.88,48.93,33666.25519021434,25.6847,25.7109,25.6794,25.7057,33666.2552
2006-09-01 10:15:00,48.93,48.97,48.92,48.95,25361.9122432948,25.7057,25.7267,25.7004,25.7162,25361.9122
2006-09-01 10:20:00,48.95,48.95,48.89,48.91,33554.03433958029,25.7162,25.7162,25.6847,25.6952,33554.0343
2006-09-01 10:25:00,48.92,48.95,48.88,48.88,20760.85736729884,25.7004,25.7162,25.6794,25.6794,20760.8574
2006-09-01 10:30:00,48.88,48.89,48.87,48.88,86410.05498821681,25.6794,25.6847,25.6742,25.6794,86410.055
2006-09-01 10:35:00,48.88,48.91,48.88,48.89,19526.42801032432,25.6794,25.6952,25.6794,25.6847,19526.428
2006-09-01 10:40:00,48.89,48.89,48.88,48.88,14364.26888115812,25.6847,25.6847,25.6794,25.6794,14364.2689
2006-09-01 10:45:00,48.88,48.92,48.88,48.9,28840.758612950285,25.6794,25.7004,25.6794,25.6899,28840.7586
2006-09-01 10:50:00,48.91,48.93,48.87,48.89,20760.85736729884,25.6952,25.7057,25.6742,25.6847,20760.8574
2006-09-01 10:55:00,48.89,48.91,48.88,48.89,41858.37728649983,25.6847,25.6952,25.6794,25.6847,41858.3773
2006-09-01 11:00:00,48.89,48.92,48.89,48.9,7406.576141847155,25.6847,25.7004,25.6847,25.6899,7406.5761
2006-09-01 11:05:00,48.9,48.94,48.9,48.91,24464.145438222426,25.6899,25.7109,25.6899,25.6952,24464.1454
2006-09-01 11:10:00,48.91,48.93,48.9,48.91,51958.25384356413,25.6952,25.7057,25.6899,25.6952,51958.2538
2006-09-01 11:15:00,48.9,48.9,48.89,48.89,10212.09740769835,25.6899,25.6899,25.6847,25.6847,10212.0974
2006-09-01 11:20:00,48.89,48.92,48.89,48.91,60823.70104365391,25.6847,25.7004,25.6847,25.6952,60823.701
2006-09-01 11:25:00,48.92,48.94,48.9,48.9,10773.201660868588,25.7004,25.7109,25.6899,25.6899,10773.2017
2006-09-01 11:30:00,48.91,48.94,48.9,48.93,13017.618673549545,25.6952,25.7109,25.6899,25.7057,13017.6187
2006-09-01 11:35:00,48.93,48.96,48.93,48.93,17843.1152508136,25.7057,25.7214,25.7057,25.7057,17843.1153
2006-09-01 11:40:00,48.94,48.97,48.94,48.97,10436.539108966446,25.7109,25.7267,25.7109,25.7267,10436.5391
2006-09-01 11:45:00,48.96,49.0,48.96,48.99,6508.809336774772,25.7214,25.7425,25.7214,25.7372,6508.8093
2006-09-01 11:50:00,49.0,49.01,48.96,48.97,9987.655706430254,25.7425,25.7477,25.7214,25.7267,9987.6557
2006-09-01 11:55:00,48.97,48.98,48.94,48.94,10773.201660868588,25.7267,25.7319,25.7109,25.7109,10773.2017
2006-09-01 12:00:00,48.93,48.94,48.9,48.93,6621.03018740882,25.7057,25.7109,25.6899,25.7057,6621.0302
2006-09-01 12:05:00,48.94,48.96,48.92,48.92,68903.60228930535,25.7109,25.7214,25.7004,25.7004,68903.6023
2006-09-01 12:10:00,48.92,48.93,48.91,48.92,12007.631017843114,25.7004,25.7057,25.6952,25.7004,12007.631
2006-09-01 12:15:00,48.92,48.96,48.92,48.95,15149.814835596451,25.7004,25.7214,25.7004,25.7162,15149.8148
2006-09-01 12:20:00,48.92,48.94,48.91,48.93,4601.05487599596,25.7004,25.7109,25.6952,25.7057,4601.0549
2006-09-01 12:25:00,48.92,48.95,48.92,48.94,3591.06722028953,25.7004,25.7162,25.7004,25.7109,3591.0672
2006-09-01 12:30:00,48.93,48.96,48.91,48.96,12568.735271013353,25.7057,25.7214,25.6952,25.7214,12568.7353
2006-09-01 12:35:00,48.97,49.0,48.96,48.97,10548.759959600491,25.7267,25.7425,25.7214,25.7267,10548.76
2006-09-01 12:40:00,48.98,49.01,48.97,49.01,7406.576141847155,25.7319,25.7477,25.7267,25.7477,7406.5761
2006-09-01 12:45:00,49.01,49.05,49.01,49.03,21995.28672427337,25.7477,25.7687,25.7477,25.7582,21995.2867
2006-09-01 12:50:00,49.03,49.07,49.03,49.07,6284.367635506676,25.7582,25.7792,25.7582,25.7792,6284.3676
2006-09-01 12:55:00,49.07,49.11,49.06,49.1,9987.655706430254,25.7792,25.8002,25.774,25.795,9987.6557
2006-09-01 13:00:00,49.1,49.12,49.04,49.07,79676.80395017394,25.795,25.8055,25.7635,25.7792,79676.804
2006-09-01 13:05:00,49.09,49.1,49.06,49.06,14813.15228369431,25.7897,25.795,25.774,25.774,14813.1523
2006-09-01 13:10:00,49.06,49.06,49.04,49.05,8641.00549882168,25.774,25.774,25.7635,25.7687,8641.0055
2006-09-01 13:15:00,49.05,49.06,49.05,49.06,2356.637863315004,25.7687,25.774,25.7687,25.774,2356.6379
2006-09-01 13:20:00,49.07,49.07,49.05,49.05,8977.668050723823,25.7792,25.7792,25.7687,25.7687,8977.6681
2006-09-01 13:25:00,49.06,49.09,49.06,49.08,4264.392324093817,25.774,25.7897,25.774,25.7845,4264.3923
2006-09-01 13:30:00,49.1,49.14,49.08,49.12,9650.99315452811,25.795,25.816,25.7845,25.8055,9650.9932
2006-09-01 13:35:00,49.12,49.14,49.11,49.14,4488.834025361912,25.8055,25.816,25.8002,25.816,4488.834
2006-09-01 13:40:00,49.14,49.14,49.08,49.08,5947.705083604534,25.816,25.816,25.7845,25.7845,5947.7051
2006-09-01 13:45:00,49.08,49.1,49.04,49.04,18067.556952081697,25.7845,25.795,25.7635,25.7635,18067.557
2006-09-01 13:50:00,49.06,49.06,49.05,49.05,18516.440354617887,25.774,25.774,25.7687,25.7687,18516.4404
2006-09-01 13:55:00,49.06,49.06,49.03,49.03,2917.7421164852426,25.774,25.774,25.7582,25.7582,2917.7421
2006-09-01 14:00:00,49.05,49.06,49.03,49.04,8079.901245651442,25.7687,25.774,25.7582,25.7635,8079.9012
2006-09-01 14:05:00,49.03,49.05,48.99,49.0,25361.9122432948,25.7582,25.7687,25.7372,25.7425,25361.9122
2006-09-01 14:10:00,49.01,49.03,49.0,49.01,12793.17697228145,25.7477,25.7582,25.7425,25.7477,12793.177
2006-09-01 14:15:00,49.0,49.01,49.0,49.01,3478.846369655482,25.7425,25.7477,25.7425,25.7477,3478.8464
2006-09-01 14:20:00,49.01,49.04,48.98,48.98,7406.576141847155,25.7477,25.7635,25.7319,25.7319,7406.5761
2006-09-01 14:25:00,49.0,49.03,48.99,49.01,25361.9122432948,25.7425,25.7582,25.7372,25.7477,25361.9122
2006-09-01 14:30:00,49.01,49.02,48.97,48.97,5274.379979800247,25.7477,25.753,25.7267,25.7267,5274.38
2006-09-01 14:35:00,48.97,48.97,48.89,48.95,14588.710582426214,25.7267,25.7267,25.6847,25.7162,14588.7106
2006-09-01 14:40:00,48.96,49.0,48.95,49.0,14700.93143306026,25.7214,25.7425,25.7162,25.7425,14700.9314
2006-09-01 14:45:00,49.01,49.04,48.99,49.04,7182.13444057906,25.7477,25.7635,25.7372,25.7635,7182.1344
2006-09-01 14:50:00,49.01,49.06,49.01,49.06,38716.19346874649,25.7477,25.774,25.7477,25.774,38716.1935
2006-09-01 14:55:00,49.06,49.09,49.06,49.07,10099.876557064305,25.774,25.7897,25.774,25.7792,10099.8766
2006-09-01 15:00:00,49.07,49.08,49.05,49.05,10436.539108966446,25.7792,25.7845,25.7687,25.7687,10436.5391
2006-09-01 15:05:00,49.04,49.06,49.02,49.02,6396.588486140725,25.7635,25.774,25.753,25.753,6396.5885
2006-09-01 15:10:00,49.02,49.06,49.01,49.06,8416.563797553585,25.753,25.774,25.7477,25.774,8416.5638
2006-09-01 15:15:00,49.06,49.09,49.06,49.08,12232.072719111213,25.774,25.7897,25.774,25.7845,12232.0727
2006-09-01 15:20:00,49.09,49.1,49.06,49.07,24239.703736954325,25.7897,25.795,25.774,25.7792,24239.7037
2006-09-01 15:25:00,49.07,49.13,49.07,49.09,14252.04803052407,25.7792,25.8108,25.7792,25.7897,14252.048
2006-09-01 15:30:00,49.09,49.09,49.03,49.03,12344.293569745258,25.7897,25.7897,25.7582,25.7582,12344.2936
2006-09-01 15:35:00,49.02,49.02,48.99,48.99,14588.710582426214,25.753,25.753,25.7372,25.7372,14588.7106
2006-09-01 15:40:00,48.99,49.02,48.99,49.02,10099.876557064305,25.7372,25.753,25.7372,25.753,10099.8766
2006-09-01 15:45:00,49.01,49.06,49.0,49.06,22107.507574907417,25.7477,25.774,25.7425,25.774,22107.5076
2006-09-01 15:50:00,49.06,49.06,49.0,49.04,16272.02334193693,25.774,25.774,25.7425,25.7635,16272.0233
2006-09-01 15:55:00,49.02,49.08,49.01,49.07,48703.84917517674,25.753,25.7845,25.7477,25.7792,48703.8492
2006-09-05 09:30:00,48.97,49.11,48.92,49.11,29962.967119290763,25.7267,25.8002,25.7004,25.8002,29962.9671
2006-09-05 09:35:00,49.11,49.12,49.0,49.11,15598.698238132643,25.8002,25.8055,25.7425,25.8002,15598.6982
2006-09-05 09:40:00,49.06,49.08,48.96,48.97,17394.23184827741,25.774,25.7845,25.7214,25.7267,17394.2318
2006-09-05 09:45:00,48.97,49.01,48.87,48.9,13915.385478621927,25.7267,25.7477,25.6742,25.6899,13915.3855
2006-09-05 09:50:00,48.93,49.02,48.88,49.02,14476.489731792166,25.7057,25.753,25.6794,25.753,14476.4897
2006-09-05 09:55:00,48.97,48.99,48.84,48.86,15710.919088766692,25.7267,25.7372,25.6584,25.6689,15710.9191
2006-09-05 10:00:00,48.84,48.85,48.74,48.74,69015.8231399394,25.6584,25.6637,25.6059,25.6059,69015.8231
2006-09-05 10:05:00,48.76,48.78,48.68,48.7,38155.08921557625,25.6164,25.6269,25.5743,25.5849,38155.0892
2006-09-05 10:10:00,48.67,48.73,48.67,48.71,9202.10975199192,25.5691,25.6006,25.5691,25.5901,9202.1098
2006-09-05 10:15:00,48.7,48.74,48.7,48.74,6621.03018740882,25.5849,25.6059,25.5849,25.6059,6621.0302
2006-09-05 10:20:00,48.72,48.73,48.7,48.73,10436.539108966446,25.5954,25.6006,25.5849,25.6006,10436.5391
2006-09-05 10:25:00,48.73,48.74,48.7,48.73,12232.072719111213,25.6006,25.6059,25.5849,25.6006,12232.0727
2006-09-05 10:30:00,48.71,48.76,48.68,48.76,9202.10975199192,25.5901,25.6164,25.5743,25.6164,9202.1098
2006-09-05 10:35:00,48.76,48.84,48.76,48.81,7182.13444057906,25.6164,25.6584,25.6164,25.6426,7182.1344
2006-09-05 10:40:00,48.82,48.87,48.81,48.87,15710.919088766692,25.6479,25.6742,25.6426,25.6742,15710.9191
2006-09-05 10:45:00,48.88,48.89,48.84,48.84,11895.410167209067,25.6794,25.6847,25.6584,25.6584,11895.4102
2006-09-05 10:50:00,48.86,48.9,48.82,48.9,15935.360790034789,25.6689,25.6899,25.6479,25.6899,15935.3608
2006-09-05 10:55:00,48.88,48.94,48.84,48.87,26484.12074963528,25.6794,25.7109,25.6584,25.6742,26484.1207
2006-09-05 11:00:00,48.89,48.89,48.83,48.83,5835.484232970485,25.6847,25.6847,25.6531,25.6531,5835.4842
2006-09-05 11:05:00,48.83,48.83,48.77,48.81,8416.563797553585,25.6531,25.6531,25.6216,25.6426,8416.5638
2006-09-05 11:10:00,48.77,48.79,48.73,48.76,37257.32241050387,25.6216,25.6321,25.6006,25.6164,37257.3224
2006-09-05 11:15:00,48.78,48.78,48.74,48.75,5162.159129166199,25.6269,25.6269,25.6059,25.6111,5162.1591
2006-09-05 11:20:00,48.75,48.78,48.74,48.75,5835.484232970485,25.6111,25.6269,25.6059,25.6111,5835.4842
2006-09-05 11:25:00,48.78,48.81,48.75,48.81,7069.913589945011,25.6269,25.6426,25.6111,25.6426,7069.9136
2006-09-05 11:30:00,48.81,48.85,48.81,48.85,5498.821681068343,25.6426,25.6637,25.6426,25.6637,5498.8217
2006-09-05 11:35:00,48.84,48.84,48.83,48.84,7182.13444057906,25.6584,25.6584,25.6531,25.6584,7182.1344
2006-09-05 11:40:00,48.83,48.89,48.83,48.83,7294.355291213107,25.6531,25.6847,25.6531,25.6531,7294.3553
2006-09-05 11:45:00,48.84,48.89,48.84,48.89,5947.705083604534,25.6584,25.6847,25.6584,25.6847,5947.7051
2006-09-05 11:50:00,48.89,48.89,48.85,48.87,8416.563797553585,25.6847,25.6847,25.6637,25.6742,8416.5638
2006-09-05 11:55:00,48.88,48.88,48.83,48.83,9202.10975199192,25.6794,25.6794,25.6531,25.6531,9202.1098
2006-09-05 12:00:00,48.84,48.85,48.8,48.81,8304.342946919538,25.6584,25.6637,25.6374,25.6426,8304.3429
2006-09-05 12:05:00,48.81,48.86,48.81,48.84,10548.759959600491,25.6426,25.6689,25.6426,25.6584,10548.76
2006-09-05 12:10:00,48.83,48.85,48.82,48.84,5162.159129166199,25.6531,25.6637,25.6479,25.6584,5162.1591
2006-09-05 12:15:00,48.84,48.86,48.84,48.85,4152.171473459769,25.6584,25.6689,25.6584,25.6637,4152.1715
2006-09-05 12:20:00,48.85,48.88,48.85,48.87,7518.796992481202,25.6637,25.6794,25.6637,25.6742,7518.797
2006-09-05 12:25:00,48.87,48.9,48.87,48.9,5049.938278532151,25.6742,25.6899,25.6742,25.6899,5049.9383
2006-09-05 12:30:00,48.91,48.93,48.91,48.92,10436.539108966446,25.6952,25.7057,25.6952,25.7004,10436.5391
2006-09-05 12:35:00,48.92,48.93,48.89,48.9,11222.08506340478,25.7004,25.7057,25.6847,25.6899,11222.0851
2006-09-05 12:40:00,48.9,48.92,48.9,48.92,10324.318258332398,25.6899,25.7004,25.6899,25.7004,10324.3183
2006-09-05 12:45:00,48.92,48.94,48.92,48.92,9650.99315452811,25.7004,25.7109,25.7004,25.7004,9650.9932
2006-09-05 12:50:00,48.92,48.94,48.89,48.92,14476.489731792166,25.7004,25.7109,25.6847,25.7004,14476.4897
2006-09-05 12:55:00,48.91,48.92,48.9,48.92,6284.367635506676,25.6952,25.7004,25.6899,25.7004,6284.3676
2006-09-05 13:00:00,48.92,48.93,48.91,48.93,3029.9629671192906,25.7004,25.7057,25.6952,25.7057,3029.963
2006-09-05 13:05:00,48.93,48.93,48.9,48.92,10660.98081023454,25.7057,25.7057,25.6899,25.7004,10660.9808
2006-09-05 13:10:00,48.92,48.93,48.92,48.92,11334.305914038829,25.7004,25.7057,25.7004,25.7004,11334.3059
2006-09-05 13:15:00,48.93,48.94,48.91,48.94,6845.471888676916,25.7057,25.7109,25.6952,25.7109,6845.4719
2006-09-05 13:20:00,48.95,48.99,48.95,48.97,4488.834025361912,25.7162,25.7372,25.7162,25.7267,4488.834
2006-09-05 13:25:00,48.97,48.98,48.97,48.97,8641.00549882168,25.7267,25.7319,25.7267,25.7267,8641.0055
2006-09-05 13:30:00,48.97,49.0,48.97,48.99,11334.305914038829,25.7267,25.7425,25.7267,25.7372,11334.3059
2006-09-05 13:35:00,48.98,48.99,48.94,48.99,16945.348445741216,25.7319,25.7372,25.7109,25.7372,16945.3484
2006-09-05 13:40:00,48.97,48.99,48.97,48.97,7743.238693749298,25.7267,25.7372,25.7267,25.7267,7743.2387
2006-09-05 13:45:00,48.97,49.0,48.97,48.97,12680.9561216474,25.7267,25.7425,25.7267,25.7267,12680.9561
2006-09-05 13:50:00,48.97,49.0,48.96,49.0,25810.795645831,25.7267,25.7425,25.7214,25.7425,25810.7956
2006-09-05 13:55:00,48.98,49.0,48.98,48.98,12456.514420379306,25.7319,25.7425,25.7319,25.7319,12456.5144
2006-09-05 14:00:00,48.98,48.98,48.95,48.95,20648.6365166648,25.7319,25.7319,25.7162,25.7162,20648.6365
2006-09-05 14:05:00,48.95,49.01,48.94,49.0,30636.29222309505,25.7162,25.7477,25.7109,25.7425,30636.2922
2006-09-05 14:10:00,49.0,49.01,48.98,49.0,26259.679048367187,25.7425,25.7477,25.7319,25.7425,26259.679
2006-09-05 14:15:00,49.0,49.04,49.0,49.04,17506.452698911457,25.7425,25.7635,25.7425,25.7635,17506.4527
2006-09-05 14:20:00,49.03,49.04,48.97,48.98,13242.06037481764,25.7582,25.7635,25.7267,25.7319,13242.0604
2006-09-05 14:25:00,48.97,48.98,48.94,48.95,14813.15228369431,25.7267,25.7319,25.7109,25.7162,14813.1523
2006-09-05 14:30:00,48.94,48.94,48.89,48.9,16496.465043205026,25.7109,25.7109,25.6847,25.6899,16496.465
2006-09-05 14:35:00,48.89,48.96,48.88,48.95,28279.654359780045,25.6847,25.7214,25.6794,25.7162,28279.6544
2006-09-05 14:40:00,48.95,49.06,48.95,49.06,28728.53776231624,25.7162,25.774,25.7162,25.774,28728.5378
2006-09-05 14:45:00,49.06,49.07,49.01,49.03,28952.97946358433,25.774,25.7792,25.7477,25.7582,28952.9795
2006-09-05 14:50:00,49.02,49.03,48.99,48.99,9426.551453260015,25.753,25.7582,25.7372,25.7372,9426.5515
2006-09-05 14:55:00,48.99,49.05,48.97,49.02,15598.698238132643,25.7372,25.7687,25.7267,25.753,15598.6982
2006-09-05 15:00:00,49.03,49.04,48.99,49.02,22107.507574907417,25.7582,25.7635,25.7372,25.753,22107.5076
2006-09-05 15:05:00,49.03,49.03,49.0,49.0,9538.772303894062,25.7582,25.7582,25.7425,25.7425,9538.7723
2006-09-05 15:10:00,49.0,49.01,48.97,48.97,10885.422511502637,25.7425,25.7477,25.7267,25.7267,10885.4225
2006-09-05 15:15:00,48.97,48.98,48.97,48.97,8865.447200089777,25.7267,25.7319,25.7267,25.7267,8865.4472
2006-09-05 15:20:00,48.97,48.97,48.94,48.94,10548.759959600491,25.7267,25.7267,25.7109,25.7109,10548.76
2006-09-05 15:25:00,48.94,48.94,48.9,48.94,13578.722926719784,25.7109,25.7109,25.6899,25.7109,13578.7229
2006-09-05 15:30:00,48.94,48.96,48.94,48.94,12344.293569745258,25.7109,25.7214,25.7109,25.7109,12344.2936
2006-09-05 15:35:00,48.93,48.95,48.92,48.95,9202.10975199192,25.7057,25.7162,25.7004,25.7162,9202.1098
2006-09-05 15:40:00,48.94,48.95,48.91,48.94,12793.17697228145,25.7109,25.7162,25.6952,25.7109,12793.177
2006-09-05 15:45:00,48.96,48.96,48.89,48.9,20424.1948153967,25.7214,25.7214,25.6847,25.6899,20424.1948
2006-09-05 15:50:00,48.9,48.9,48.89,48.89,11222.08506340478,25.6899,25.6899,25.6847,25.6847,11222.0851
2006-09-05 15:55:00,48.9,48.9,48.89,48.89,26035.23734709909,25.6899,25.6899,25.6847,25.6847,26035.2373
2006-09-06 09:30:00,47.78,48.89,47.47,48.69,53978.229154976994,25.1015,25.6847,24.9387,25.5796,53978.2292
2006-09-06 09:35:00,48.69,48.94,48.65,48.91,20873.078217932893,25.5796,25.7109,25.5586,25.6952,20873.0782
2006-09-06 09:40:00,48.92,48.97,48.89,48.97,20873.078217932893,25.7004,25.7267,25.6847,25.7267,20873.0782
2006-09-06 09:45:00,48.97,48.97,48.84,48.86,17282.01099764336,25.7267,25.7267,25.6584,25.6689,17282.011
2006-09-06 09:50:00,48.85,48.87,48.77,48.78,21434.18247110313,25.6637,25.6742,25.6216,25.6269,21434.1825
2006-09-06 09:55:00,48.8,48.8,48.73,48.73,14252.04803052407,25.6374,25.6374,25.6006,25.6006,14252.048
2006-09-06 10:00:00,48.73,48.73,48.64,48.65,18067.556952081697,25.6006,25.6006,25.5533,25.5586,18067.557
2006-09-06 10:05:00,48.65,48.69,48.65,48.66,18291.99865334979,25.5586,25.5796,25.5586,25.5638,18291.9987
2006-09-06 10:10:00,48.68,48.72,48.66,48.7,15149.814835596451,25.5743,25.5954,25.5638,25.5849,15149.8148
2006-09-06 10:15:00,48.7,48.77,48.68,48.75,17730.894400179553,25.5849,25.6216,25.5743,25.6111,17730.8944
2006-09-06 10:20:00,48.76,48.77,48.71,48.74,10324.318258332398,25.6164,25.6216,25.5901,25.6059,10324.3183
2006-09-06 10:25:00,48.74,48.74,48.71,48.73,9314.330602625969,25.6059,25.6059,25.5901,25.6006,9314.3306
2006-09-06 10:30:00,48.73,48.73,48.68,48.7,10997.643362136683,25.6006,25.6006,25.5743,25.5849,10997.6434
2006-09-06 10:35:00,48.69,48.7,48.67,48.68,15486.477387498597,25.5796,25.5849,25.5691,25.5743,15486.4774
2006-09-06 10:40:00,48.68,48.7,48.6,48.64,33441.813488946245,25.5743,25.5849,25.5323,25.5533,33441.8135
2006-09-06 10:45:00,48.62,48.63,48.57,48.59,55885.9836157558,25.5428,25.5481,25.5166,25.5271,55885.9836
2006-09-06 10:50:00,48.6,48.64,48.59,48.62,12344.293569745258,25.5323,25.5533,25.5271,25.5428,12344.2936
2006-09-06 10:55:00,48.62,48.63,48.57,48.57,22893.05352934575,25.5428,25.5481,25.5166,25.5166,22893.0535
2006-09-06 11:00:00,48.58,48.58,48.57,48.58,9650.99315452811,25.5218,25.5218,25.5166,25.5218,9650.9932
2006-09-06 11:05:00,48.58,48.62,48.58,48.62,12456.514420379306,25.5218,25.5428,25.5218,25.5428,12456.5144
2006-09-06 11:10:00,48.62,48.64,48.6,48.63,11670.96846594097,25.5428,25.5533,25.5323,25.5481,11670.9685
2006-09-06 11:15:00,48.63,48.69,48.62,48.68,11222.08506340478,25.5481,25.5796,25.5428,25.5743,11222.0851
2006-09-06 11:20:00,48.7,48.74,48.69,48.74,15374.256536864548,25.5849,25.6059,25.5796,25.6059,15374.2565
2006-09-06 11:25:00,48.73,48.77,48.73,48.74,13017.618673549545,25.6006,25.6216,25.6006,25.6059,13017.6187
2006-09-06 11:30:00,48.74,48.75,48.69,48.69,11446.526764672875,25.6059,25.6111,25.5796,25.5796,11446.5268
2006-09-06 11:35:00,48.69,48.69,48.63,48.63,10436.539108966446,25.5796,25.5796,25.5481,25.5481,10436.5391
2006-09-06 11:40:00,48.63,48.65,48.63,48.63,7069.913589945011,25.5481,25.5586,25.5481,25.5481,7069.9136
2006-09-06 11:45:00,48.63,48.63,48.57,48.6,12680.9561216474,25.5481,25.5481,25.5166,25.5323,12680.9561
2006-09-06 11:50:00,48.61,48.61,48.58,48.59,7182.13444057906,25.5376,25.5376,25.5218,25.5271,7182.1344
2006-09-06 11:55:00,48.6,48.6,48.56,48.56,14139.827179890022,25.5323,25.5323,25.5113,25.5113,14139.8272
2006-09-06 12:00:00,48.57,48.59,48.56,48.59,9875.434855796206,25.5166,25.5271,25.5113,25.5271,9875.4349
2006-09-06 12:05:00,48.59,48.63,48.59,48.6,13354.281225451688,25.5271,25.5481,25.5271,25.5323,13354.2812
2006-09-06 12:10:00,48.61,48.64,48.58,48.58,9089.888901357872,25.5376,25.5533,25.5218,25.5218,9089.8889
2006-09-06 12:15:00,48.58,48.59,48.56,48.58,9314.330602625969,25.5218,25.5271,25.5113,25.5218,9314.3306
2006-09-06 12:20:00,48.58,48.58,48.55,48.56,18740.882055885984,25.5218,25.5218,25.506,25.5113,18740.8821
2006-09-06 12:25:00,48.56,48.63,48.56,48.61,7294.355291213107,25.5113,25.5481,25.5113,25.5376,7294.3553
2006-09-06 12:30:00,48.63,48.67,48.61,48.67,18516.440354617887,25.5481,25.5691,25.5376,25.5691,18516.4404
2006-09-06 12:35:00,48.66,48.71,48.65,48.7,9089.888901357872,25.5638,25.5901,25.5586,25.5849,9089.8889
2006-09-06 12:40:00,48.7,48.72,48.68,48.68,7855.459544383346,25.5849,25.5954,25.5743,25.5743,7855.4595
2006-09-06 12:45:00,48.68,48.71,48.68,48.7,7743.238693749298,25.5743,25.5901,25.5743,25.5849,7743.2387
2006-09-06 12:50:00,48.7,48.7,48.67,48.67,11670.96846594097,25.5849,25.5849,25.5691,25.5691,11670.9685
2006-09-06 12:55:00,48.67,48.68,48.65,48.65,5274.379979800247,25.5691,25.5743,25.5586,25.5586,5274.38
2006-09-06 13:00:00,48.65,48.65,48.58,48.58,10099.876557064305,25.5586,25.5586,25.5218,25.5218,10099.8766
2006-09-06 13:05:00,48.59,48.6,48.57,48.59,15823.13993940074,25.5271,25.5323,25.5166,25.5271,15823.1399
2006-09-06 13:10:00,48.59,48.6,48.58,48.6,5723.263382336438,25.5271,25.5323,25.5218,25.5323,5723.2634
2006-09-06 13:15:00,48.61,48.61,48.58,48.59,5947.705083604534,25.5376,25.5376,25.5218,25.5271,5947.7051
2006-09-06 13:20:00,48.58,48.61,48.58,48.61,10212.09740769835,25.5218,25.5376,25.5218,25.5376,10212.0974
2006-09-06 13:25:00,48.61,48.62,48.59,48.6,9538.772303894062,25.5376,25.5428,25.5271,25.5323,9538.7723
2006-09-06 13:30:00,48.59,48.6,48.57,48.6,14925.373134328358,25.5271,25.5323,25.5166,25.5323,14925.3731
2006-09-06 13:35:00,48.6,48.6,48.56,48.57,21995.28672427337,25.5323,25.5323,25.5113,25.5166,21995.2867
2006-09-06 13:40:00,48.56,48.56,48.53,48.54,11446.526764672875,25.5113,25.5113,25.4955,25.5008,11446.5268
2006-09-06 13:45:00,48.54,48.54,48.52,48.53,5274.379979800247,25.5008,25.5008,25.4903,25.4955,5274.38
2006-09-06 13:50:00,48.52,48.54,48.48,48.49,27942.9918078779,25.4903,25.5008,25.4693,25.4745,27942.9918
2006-09-06 13:55:00,48.49,48.5,48.47,48.48,12344.293569745258,25.4745,25.4798,25.464,25.4693,12344.2936
2006-09-06 14:00:00,48.48,48.52,48.43,48.48,24800.80799012457,25.4693,25.4903,25.443,25.4693,24800.808
2006-09-06 14:05:00,48.49,48.52,48.46,48.51,10660.98081023454,25.4745,25.4903,25.4588,25.485,10660.9808
2006-09-06 14:10:00,48.51,48.51,48.45,48.46,18404.21950398384,25.485,25.485,25.4535,25.4588,18404.2195
2006-09-06 14:15:00,48.46,48.49,48.44,48.46,16720.906744473123,25.4588,25.4745,25.4483,25.4588,16720.9067
2006-09-06 14:20:00,48.48,48.53,48.48,48.53,7406.576141847155,25.4693,25.4955,25.4693,25.4955,7406.5761
2006-09-06 14:25:00,48.52,48.55,48.5,48.51,15710.919088766692,25.4903,25.506,25.4798,25.485,15710.9191
2006-09-06 14:30:00,48.51,48.53,48.49,48.51,11446.526764672875,25.485,25.4955,25.4745,25.485,11446.5268
2006-09-06 14:35:00,48.51,48.51,48.48,48.48,8753.226349455728,25.485,25.485,25.4693,25.4693,8753.2263
2006-09-06 14:40:00,48.48,48.48,48.42,48.45,16833.12759510717,25.4693,25.4693,25.4378,25.4535,16833.1276
2006-09-06 14:45:00,48.42,48.44,48.36,48.37,29401.86286612052,25.4378,25.4483,25.4062,25.4115,29401.8629
2006-09-06 14:50:00,48.39,48.39,48.33,48.33,30636.29222309505,25.422,25.422,25.3905,25.3905,30636.2922
2006-09-06 14:55:00,48.3,48.36,48.3,48.35,49826.05768151722,25.3747,25.4062,25.3747,25.401,49826.0577
2006-09-06 15:00:00,48.35,48.36,48.3,48.32,44663.89855235103,25.401,25.4062,25.3747,25.3852,44663.8986
2006-09-06 15:05:00,48.31,48.37,48.31,48.35,54427.11255751318,25.38,25.4115,25.38,25.401,54427.1126
2006-09-06 15:10:00,48.37,48.37,48.32,48.34,26147.458197733136,25.4115,25.4115,25.3852,25.3957,26147.4582
2006-09-06 15:15:00,48.35,48.36,48.34,48.35,42195.03983840197,25.401,25.4062,25.3957,25.401,42195.0398
2006-09-06 15:20:00,48.36,48.38,48.34,48.37,42307.26068903602,25.4062,25.4167,25.3957,25.4115,42307.2607
2006-09-06 15:25:00,48.35,48.38,48.34,48.37,37818.42666367411,25.401,25.4167,25.3957,25.4115,37818.4267
2006-09-06 15:30:00,48.37,48.38,48.36,48.38,23229.71608124789,25.4115,25.4167,25.4062,25.4167,23229.7161
2006-09-06 15:35:00,48.39,48.39,48.31,48.33,38155.08921557625,25.422,25.422,25.38,25.3905,38155.0892
2006-09-06 15:40:00,48.33,48.43,48.33,48.43,24913.02884075861,25.3905,25.443,25.3905,25.443,24913.0288
2006-09-06 15:45:00,48.42,48.47,48.42,48.43,33441.813488946245,25.4378,25.464,25.4378,25.443,33441.8135
2006-09-06 15:50:00,48.43,48.45,48.4,48.4,25586.3539445629,25.443,25.4535,25.4272,25.4272,25586.3539
2006-09-06 15:55:00,48.4,48.41,48.38,48.38,24576.36628885647,25.4272,25.4325,25.4167,25.4167,24576.3663
2006-09-07 09:30:00,48.51,48.69,48.51,48.58,47132.75726630008,25.485,25.5796,25.485,25.5218,47132.7573
2006-09-07 09:35:00,48.58,48.62,48.48,48.48,20760.85736729884,25.5218,25.5428,25.4693,25.4693,20760.8574
2006-09-07 09:40:00,48.48,48.53,48.32,48.36,28952.97946358433,25.4693,25.4955,25.3852,25.4062,28952.9795
2006-09-07 09:45:00,48.35,48.38,48.28,48.33,29065.20031421838,25.401,25.4167,25.3642,25.3905,29065.2003
2006-09-07 09:50:00,48.3,48.41,48.28,48.33,53978.229154976994,25.3747,25.4325,25.3642,25.3905,53978.2292
2006-09-07 09:55:00,48.34,48.44,48.34,48.44,16272.02334193693,25.3957,25.4483,25.3957,25.4483,16272.0233
2006-09-07 10:00:00,48.45,48.48,48.3,48.35,40062.84367635506,25.4535,25.4693,25.3747,25.401,40062.8437
2006-09-07 10:05:00,48.35,48.41,48.35,48.38,21434.18247110313,25.401,25.4325,25.401,25.4167,21434.1825
2006-09-07 10:10:00,48.38,48.43,48.37,48.4,16608.685893839076,25.4167,25.443,25.4115,25.4272,16608.6859
2006-09-07 10:15:00,48.4,48.48,48.34,48.48,69352.48569184155,25.4272,25.4693,25.3957,25.4693,69352.4857
2006-09-07 10:20:00,48.45,48.47,48.4,48.44,23454.15778251599,25.4535,25.464,25.4272,25.4483,23454.1578
2006-09-07 10:25:00,48.45,48.45,48.4,48.45,14925.373134328358,25.4535,25.4535,25.4272,25.4535,14925.3731
2006-09-07 10:30:00,48.45,48.54,48.45,48.5,17169.790147009313,25.4535,25.5008,25.4535,25.4798,17169.7901
2006-09-07 10:35:00,48.51,48.55,48.5,48.54,21658.624172371223,25.485,25.506,25.4798,25.5008,21658.6242
2006-09-07 10:40:00,48.54,48.56,48.46,48.46,43541.69004601055,25.5008,25.5113,25.4588,25.4588,43541.69
2006-09-07 10:45:00,48.45,48.47,48.4,48.4,27269.666704073614,25.4535,25.464,25.4272,25.4272,27269.6667
2006-09-07 10:50:00,48.42,48.44,48.4,48.4,18628.66120525193,25.4378,25.4483,25.4272,25.4272,18628.6612
2006-09-07 10:55:00,48.4,48.44,48.36,48.4,15486.477387498597,25.4272,25.4483,25.4062,25.4272,15486.4774
2006-09-07 11:00:00,48.4,48.48,48.38,48.47,21995.28672427337,25.4272,25.4693,25.4167,25.464,21995.2867
2006-09-07 11:05:00,48.47,48.47,48.44,48.44,7631.017843115251,25.464,25.464,25.4483,25.4483,7631.0178
2006-09-07 11:10:00,48.43,48.52,48.4,48.47,15374.256536864548,25.443,25.4903,25.4272,25.464,15374.2565
2006-09-07 11:15:00,48.47,48.48,48.4,48.42,9426.551453260015,25.464,25.4693,25.4272,25.4378,9426.5515
2006-09-07 11:20:00,48.44,48.44,48.42,48.44,5162.159129166199,25.4483,25.4483,25.4378,25.4483,5162.1591
2006-09-07 11:25:00,48.43,48.49,48.43,48.49,6508.809336774772,25.443,25.4745,25.443,25.4745,6508.8093
2006-09-07 11:30:00,48.48,48.56,48.48,48.54,15149.814835596451,25.4693,25.5113,25.4693,25.5008,15149.8148
2006-09-07 11:35:00,48.54,48.54,48.48,48.51,14925.373134328358,25.5008,25.5008,25.4693,25.485,14925.3731
2006-09-07 11:40:00,48.51,48.53,48.48,48.48,12680.9561216474,25.485,25.4955,25.4693,25.4693,12680.9561
2006-09-07 11:45:00,48.48,48.49,48.46,48.48,8641.00549882168,25.4693,25.4745,25.4588,25.4693,8641.0055
2006-09-07 11:50:00,48.48,48.51,48.47,48.51,18740.882055885984,25.4693,25.485,25.464,25.485,18740.8821
2006-09-07 11:55:00,48.51,48.56,48.5,48.56,17730.894400179553,25.485,25.5113,25.4798,25.5113,17730.8944
2006-09-07 12:00:00,48.56,48.56,48.51,48.53,10548.759959600491,25.5113,25.5113,25.485,25.4955,10548.76
2006-09-07 12:05:00,48.56,48.56,48.51,48.51,17843.1152508136,25.5113,25.5113,25.485,25.485,17843.1153
2006-09-07 12:10:00,48.51,48.52,48.48,48.5,6621.03018740882,25.485,25.4903,25.4693,25.4798,6621.0302
2006-09-07 12:15:00,48.49,48.5,48.45,48.46,12905.397822915496,25.4745,25.4798,25.4535,25.4588,12905.3978
2006-09-07 12:20:00,48.47,48.47,48.43,48.44,17618.673549545503,25.464,25.464,25.443,25.4483,17618.6735
2006-09-07 12:25:00,48.44,48.48,48.42,48.48,10997.643362136683,25.4483,25.4693,25.4378,25.4693,10997.6434
2006-09-07 12:30:00,48.48,48.56,48.48,48.56,7406.576141847155,25.4693,25.5113,25.4693,25.5113,7406.5761
2006-09-07 12:35:00,48.56,48.56,48.52,48.54,5498.821681068343,25.5113,25.5113,25.4903,25.5008,5498.8217
2006-09-07 12:40:00,48.55,48.55,48.52,48.52,5386.600830434294,25.506,25.506,25.4903,25.4903,5386.6008
2006-09-07 12:45:00,48.53,48.55,48.53,48.54,4039.950622825721,25.4955,25.506,25.4955,25.5008,4039.9506
2006-09-07 12:50:00,48.52,48.55,48.52,48.54,13354.281225451688,25.4903,25.506,25.4903,25.5008,13354.2812
2006-09-07 12:55:00,48.53,48.55,48.53,48.54,5723.263382336438,25.4955,25.506,25.4955,25.5008,5723.2634
2006-09-07 13:00:00,48.53,48.59,48.53,48.55,24800.80799012457,25.4955,25.5271,25.4955,25.506,24800.808
2006-09-07 13:05:00,48.56,48.56,48.55,48.56,9763.21400516216,25.5113,25.5113,25.506,25.5113,9763.214
2006-09-07 13:10:00,48.56,48.65,48.56,48.62,22444.17012680956,25.5113,25.5586,25.5113,25.5428,22444.1701
2006-09-07 13:15:00,48.62,48.65,48.56,48.56,33778.476040848385,25.5428,25.5586,25.5113,25.5113,33778.476
2006-09-07 13:20:00,48.57,48.58,48.55,48.56,7631.017843115251,25.5166,25.5218,25.506,25.5113,7631.0178
2006-09-07 13:25:00,48.56,48.58,48.55,48.56,9089.888901357872,25.5113,25.5218,25.506,25.5113,9089.8889
2006-09-07 13:30:00,48.56,48.58,48.56,48.56,11895.410167209067,25.5113,25.5218,25.5113,25.5113,11895.4102
2006-09-07 13:35:00,48.56,48.6,48.52,48.52,20536.41566603075,25.5113,25.5323,25.4903,25.4903,20536.4157
2006-09-07 13:40:00,48.52,48.62,48.52,48.58,21097.519919200982,25.4903,25.5428,25.4903,25.5218,21097.5199
2006-09-07 13:45:00,48.58,48.73,48.58,48.71,17506.452698911457,25.5218,25.6006,25.5218,25.5901,17506.4527
2006-09-07 13:50:00,48.73,48.79,48.72,48.77,14700.93143306026,25.6006,25.6321,25.5954,25.6216,14700.9314
2006-09-07 13:55:00,48.77,48.8,48.75,48.77,16608.685893839076,25.6216,25.6374,25.6111,25.6216,16608.6859
2006-09-07 14:00:00,48.76,48.79,48.75,48.78,12905.397822915496,25.6164,25.6321,25.6111,25.6269,12905.3978
2006-09-07 14:05:00,48.78,48.81,48.73,48.78,13915.385478621927,25.6269,25.6426,25.6006,25.6269,13915.3855
2006-09-07 14:10:00,48.78,48.78,48.73,48.75,9987.655706430254,25.6269,25.6269,25.6006,25.6111,9987.6557
2006-09-07 14:15:00,48.75,48.79,48.73,48.75,12232.072719111213,25.6111,25.6321,25.6006,25.6111,12232.0727
2006-09-07 14:20:00,48.75,48.77,48.72,48.77,16496.465043205026,25.6111,25.6216,25.5954,25.6216,16496.465
2006-09-07 14:25:00,48.77,48.79,48.73,48.79,17057.569296375266,25.6216,25.6321,25.6006,25.6321,17057.5693
2006-09-07 14:30:00,48.78,48.8,48.74,48.77,19863.09056222646,25.6269,25.6374,25.6059,25.6216,19863.0906
2006-09-07 14:35:00,48.77,48.79,48.75,48.75,29289.642015486475,25.6216,25.6321,25.6111,25.6111,29289.642
2006-09-07 14:40:00,48.75,48.77,48.7,48.75,24239.703736954325,25.6111,25.6216,25.5849,25.6111,24239.7037
2006-09-07 14:45:00,48.74,48.78,48.72,48.76,15374.256536864548,25.6059,25.6269,25.5954,25.6164,15374.2565
2006-09-07 14:50:00,48.77,48.78,48.74,48.75,18853.10290652003,25.6216,25.6269,25.6059,25.6111,18853.1029
2006-09-07 14:55:00,48.75,48.8,48.75,48.79,24015.262035686228,25.6111,25.6374,25.6111,25.6321,24015.262
2006-09-07 15:00:00,48.79,48.79,48.73,48.75,27157.445853439567,25.6321,25.6321,25.6006,25.6111,27157.4459
2006-09-07 15:05:00,48.76,48.78,48.74,48.77,21321.961620469083,25.6164,25.6269,25.6059,25.6216,21321.9616
2006-09-07 15:10:00,48.76,48.79,48.75,48.79,21434.18247110313,25.6164,25.6321,25.6111,25.6321,21434.1825
2006-09-07 15:15:00,48.78,48.78,48.75,48.75,24800.80799012457,25.6269,25.6269,25.6111,25.6111,24800.808
2006-09-07 15:20:00,48.75,48.81,48.74,48.79,52968.24149927056,25.6111,25.6426,25.6059,25.6321,52968.2415
2006-09-07 15:25:00,48.78,48.84,48.78,48.84,59140.38828414319,25.6269,25.6584,25.6269,25.6584,59140.3883
2006-09-07 15:30:00,48.83,48.83,48.75,48.77,31646.27987880148,25.6531,25.6531,25.6111,25.6216,31646.2799
2006-09-07 15:35:00,48.77,48.77,48.68,48.69,28279.654359780045,25.6216,25.6216,25.5743,25.5796,28279.6544
2006-09-07 15:40:00,48.67,48.69,48.64,48.65,33778.476040848385,25.5691,25.5796,25.5533,25.5586,33778.476
2006-09-07 15:45:00,48.65,48.7,48.64,48.7,37706.20581304006,25.5586,25.5849,25.5533,25.5849,37706.2058
2006-09-07 15:50:00,48.7,48.73,48.7,48.73,31982.942430703624,25.5849,25.6006,25.5849,25.6006,31982.9424
2006-09-07 15:55:00,48.72,48.72,48.7,48.71,26820.783301537424,25.5954,25.5954,25.5849,25.5901,26820.7833
2006-09-08 09:30:00,48.65,48.76,48.65,48.76,53192.68320053866,25.5586,25.6164,25.5586,25.6164,53192.6832
2006-09-08 09:35:00,48.77,48.77,48.66,48.71,38828.414319380536,25.6216,25.6216,25.5638,25.5901,38828.4143
2006-09-08 09:40:00,48.71,48.71,48.54,48.55,30748.513073729097,25.5901,25.5901,25.5008,25.506,30748.5131
2006-09-08 09:45:00,48.53,48.62,48.51,48.59,34227.35944338458,25.4955,25.5428,25.485,25.5271,34227.3594
2006-09-08 09:50:00,48.59,48.61,48.56,48.6,18965.32375715408,25.5271,25.5376,25.5113,25.5323,18965.3238
2006-09-08 09:55:00,48.6,48.62,48.59,48.61,13354.281225451688,25.5323,25.5428,25.5271,25.5376,13354.2812
2006-09-08 10:00:00,48.61,48.65,48.57,48.62,15710.919088766692,25.5376,25.5586,25.5166,25.5428,15710.9191
2006-09-08 10:05:00,48.61,48.65,48.57,48.63,15149.814835596451,25.5376,25.5586,25.5166,25.5481,15149.8148
2006-09-08 10:10:00,48.62,48.62,48.5,48.5,47020.53641566603,25.5428,25.5428,25.4798,25.4798,47020.5364
2006-09-08 10:15:00,48.49,48.51,48.47,48.51,19301.98630905622,25.4745,25.485,25.464,25.485,19301.9863
2006-09-08 10:20:00,48.51,48.57,48.51,48.57,14139.827179890022,25.485,25.5166,25.485,25.5166,14139.8272
2006-09-08 10:25:00,48.56,48.65,48.56,48.65,14925.373134328358,25.5113,25.5586,25.5113,25.5586,14925.3731
2006-09-08 10:30:00,48.65,48.65,48.56,48.56,16608.685893839076,25.5586,25.5586,25.5113,25.5113,16608.6859
2006-09-08 10:35:00,48.57,48.59,48.53,48.58,41858.37728649983,25.5166,25.5271,25.4955,25.5218,41858.3773
2006-09-08 10:40:00,48.5,48.62,48.5,48.6,54427.11255751318,25.4798,25.5428,25.4798,25.5323,54427.1126
2006-09-08 10:45:00,48.6,48.69,48.6,48.69,22331.94927617552,25.5323,25.5796,25.5323,25.5796,22331.9493
2006-09-08 10:50:00,48.69,48.69,48.63,48.63,13803.16462798788,25.5796,25.5796,25.5481,25.5481,13803.1646
2006-09-08 10:55:00,48.64,48.66,48.63,48.65,14252.04803052407,25.5533,25.5638,25.5481,25.5586,14252.048
2006-09-08 11:00:00,48.65,48.66,48.64,48.66,25698.574795196942,25.5586,25.5638,25.5533,25.5638,25698.5748
2006-09-08 11:05:00,48.66,48.66,48.61,48.65,26708.562450903377,25.5638,25.5638,25.5376,25.5586,26708.5625
2006-09-08 11:10:00,48.65,48.65,48.62,48.65,42419.48153967007,25.5586,25.5586,25.5428,25.5586,42419.4815
2006-09-08 11:15:00,48.65,48.67,48.62,48.63,47469.41981820222,25.5586,25.5691,25.5428,25.5481,47469.4198
2006-09-08 11:20:00,48.63,48.67,48.59,48.61,54202.67085624509,25.5481,25.5691,25.5271,25.5376,54202.6709
2006-09-08 11:25:00,48.61,48.62,48.59,48.61,36022.89305352934,25.5376,25.5428,25.5271,25.5376,36022.8931
2006-09-08 11:30:00,48.63,48.65,48.62,48.63,12680.9561216474,25.5481,25.5586,25.5428,25.5481,12680.9561
2006-09-08 11:35:00,48.63,48.67,48.63,48.66,25361.9122432948,25.5481,25.5691,25.5481,25.5638,25361.9122
2006-09-08 11:40:00,48.65,48.67,48.65,48.66,10212.09740769835,25.5586,25.5691,25.5586,25.5638,10212.0974
2006-09-08 11:45:00,48.66,48.67,48.64,48.65,3815.5089215576254,25.5638,25.5691,25.5533,25.5586,3815.5089
2006-09-08 11:50:00,48.65,48.66,48.64,48.64,17730.894400179553,25.5586,25.5638,25.5533,25.5533,17730.8944
2006-09-08 11:55:00,48.65,48.66,48.62,48.64,8753.226349455728,25.5586,25.5638,25.5428,25.5533,8753.2263
2006-09-08 12:00:00,48.64,48.65,48.64,48.65,8753.226349455728,25.5533,25.5586,25.5533,25.5586,8753.2263
2006-09-08 12:05:00,48.65,48.66,48.64,48.66,14925.373134328358,25.5586,25.5638,25.5533,25.5638,14925.3731
2006-09-08 12:10:00,48.65,48.66,48.64,48.65,9650.99315452811,25.5586,25.5638,25.5533,25.5586,9650.9932
2006-09-08 12:15:00,48.65,48.66,48.65,48.65,10773.201660868588,25.5586,25.5638,25.5586,25.5586,10773.2017
2006-09-08 12:20:00,48.66,48.66,48.63,48.63,5162.159129166199,25.5638,25.5638,25.5481,25.5481,5162.1591
2006-09-08 12:25:00,48.63,48.64,48.62,48.64,7855.459544383346,25.5481,25.5533,25.5428,25.5533,7855.4595
2006-09-08 12:30:00,48.64,48.65,48.63,48.65,13690.943777353832,25.5533,25.5586,25.5481,25.5586,13690.9438
2006-09-08 12:35:00,48.65,48.65,48.64,48.65,11670.96846594097,25.5586,25.5586,25.5533,25.5586,11670.9685
2006-09-08 12:40:00,48.64,48.65,48.63,48.64,7406.576141847155,25.5533,25.5586,25.5481,25.5533,7406.5761
2006-09-08 12:45:00,48.64,48.64,48.61,48.61,5274.379979800247,25.5533,25.5533,25.5376,25.5376,5274.38
2006-09-08 12:50:00,48.61,48.62,48.59,48.62,6172.146784872629,25.5376,25.5428,25.5271,25.5428,6172.1468
2006-09-08 12:55:00,48.62,48.67,48.61,48.65,12905.397822915496,25.5428,25.5691,25.5376,25.5586,12905.3978
2006-09-08 13:00:00,48.65,48.66,48.65,48.66,13242.06037481764,25.5586,25.5638,25.5586,25.5638,13242.0604
2006-09-08 13:05:00,48.65,48.65,48.64,48.65,7631.017843115251,25.5586,25.5586,25.5533,25.5586,7631.0178
2006-09-08 13:10:00,48.64,48.67,48.63,48.65,12232.072719111213,25.5533,25.5691,25.5481,25.5586,12232.0727
2006-09-08 13:15:00,48.65,48.66,48.65,48.65,6059.925934238581,25.5586,25.5638,25.5586,25.5586,6059.9259
2006-09-08 13:20:00,48.66,48.68,48.65,48.65,19414.207159690268,25.5638,25.5743,25.5586,25.5586,19414.2072
2006-09-08 13:25:00,48.66,48.72,48.65,48.68,59925.934238581525,25.5638,25.5954,25.5586,25.5743,59925.9342
2006-09-08 13:30:00,48.69,48.71,48.68,48.7,13242.06037481764,25.5796,25.5901,25.5743,25.5849,13242.0604
2006-09-08 13:35:00,48.71,48.74,48.68,48.71,25249.69139266076,25.5901,25.6059,25.5743,25.5901,25249.6914
2006-09-08 13:40:00,48.7,48.74,48.7,48.73,14700.93143306026,25.5849,25.6059,25.5849,25.6006,14700.9314
2006-09-08 13:45:00,48.73,48.73,48.7,48.7,65873.63932218606,25.6006,25.6006,25.5849,25.5849,65873.6393
2006-09-08 13:50:00,48.74,48.78,48.7,48.71,25586.3539445629,25.6059,25.6269,25.5849,25.5901,25586.3539
2006-09-08 13:55:00,48.73,48.73,48.66,48.68,81135.67500841655,25.6006,25.6006,25.5638,25.5743,81135.675
2006-09-08 14:00:00,48.68,48.75,48.68,48.73,57120.41297273033,25.5743,25.6111,25.5743,25.6006,57120.413
2006-09-08 14:05:00,48.73,48.73,48.69,48.69,42868.36494220626,25.6006,25.6006,25.5796,25.5796,42868.3649
2006-09-08 14:10:00,48.69,48.7,48.69,48.7,22893.05352934575,25.5796,25.5849,25.5796,25.5849,22893.0535
2006-09-08 14:15:00,48.7,48.7,48.67,48.67,13466.502076085735,25.5849,25.5849,25.5691,25.5691,13466.5021
2006-09-08 14:20:00,48.67,48.69,48.66,48.69,14476.489731792166,25.5691,25.5796,25.5638,25.5796,14476.4897
2006-09-08 14:25:00,48.69,48.69,48.68,48.69,19301.98630905622,25.5796,25.5796,25.5743,25.5796,19301.9863
2006-09-08 14:30:00,48.69,48.76,48.67,48.76,43766.13174727864,25.5796,25.6164,25.5691,25.6164,43766.1317
2006-09-08 14:35:00,48.76,48.85,48.76,48.81,65312.53506901582,25.6164,25.6637,25.6164,25.6426,65312.5351
2006-09-08 14:40:00,48.81,48.86,48.8,48.85,16945.348445741216,25.6426,25.6689,25.6374,25.6637,16945.3484
2006-09-08 14:45:00,48.85,48.97,48.85,48.97,78442.3745931994,25.6637,25.7267,25.6637,25.7267,78442.3746
2006-09-08 14:50:00,48.95,48.98,48.94,48.98,31870.72158006957,25.7162,25.7319,25.7109,25.7319,31870.7216
2006-09-08 14:55:00,48.98,49.05,48.97,49.05,23229.71608124789,25.7319,25.7687,25.7267,25.7687,23229.7161
2006-09-08 15:00:00,49.04,49.04,49.01,49.02,16384.24419257098,25.7635,25.7635,25.7477,25.753,16384.2442
2006-09-08 15:05:00,49.02,49.03,48.98,49.03,11334.305914038829,25.753,25.7582,25.7319,25.7582,11334.3059
2006-09-08 15:10:00,49.02,49.11,49.0,49.1,32768.48838514196,25.753,25.8002,25.7425,25.795,32768.4884
2006-09-08 15:15:00,49.09,49.09,49.06,49.06,23678.599483784084,25.7897,25.7897,25.774,25.774,23678.5995
2006-09-08 15:20:00,49.06,49.13,49.05,49.12,29738.525418022666,25.774,25.8108,25.7687,25.8055,29738.5254
2006-09-08 15:25:00,49.12,49.14,49.07,49.09,20873.078217932893,25.8055,25.816,25.7792,25.7897,20873.0782
2006-09-08 15:30:00,49.1,49.11,49.05,49.05,68005.83548423297,25.795,25.8002,25.7687,25.7687,68005.8355
2006-09-08 15:35:00,49.04,49.06,48.99,49.01,37930.64751430816,25.7635,25.774,25.7372,25.7477,37930.6475
2006-09-08 15:40:00,49.01,49.06,49.01,49.04,58354.84232970486,25.7477,25.774,25.7477,25.7635,58354.8423
2006-09-08 15:45:00,49.05,49.05,49.01,49.04,56222.64616765795,25.7687,25.7687,25.7477,25.7635,56222.6462
2006-09-08 15:50:00,49.04,49.07,49.01,49.06,41409.49388396364,25.7635,25.7792,25.7477,25.774,41409.4939
2006-09-08 15:55:00,49.06,49.11,49.06,49.06,118280.77656828638,25.774,25.8002,25.774,25.774,118280.7766
2006-09-11 09:30:00,49.04,49.4,49.04,49.4,67332.51038042868,25.7635,25.9526,25.7635,25.9526,67332.5104
2006-09-11 09:35:00,49.46,49.5,49.23,49.37,42419.48153967007,25.9841,26.0051,25.8633,25.9368,42419.4815
2006-09-11 09:40:00,49.37,49.38,49.3,49.37,49826.05768151722,25.9368,25.9421,25.9001,25.9368,49826.0577
2006-09-11 09:45:00,49.37,49.39,49.31,49.33,34339.580294018626,25.9368,25.9473,25.9053,25.9158,34339.5803
2006-09-11 09:50:00,49.33,49.42,49.3,49.3,27830.77095724385,25.9158,25.9631,25.9001,25.9001,27830.771
2006-09-11 09:55:00,49.31,49.31,49.18,49.22,73055.77376276512,25.9053,25.9053,25.837,25.858,73055.7738
2006-09-11 10:00:00,49.22,49.28,49.14,49.27,67669.17293233082,25.858,25.8896,25.816,25.8843,67669.1729
2006-09-11 10:05:00,49.27,49.28,49.14,49.14,32095.16328133767,25.8843,25.8896,25.816,25.816,32095.1633
2006-09-11 10:10:00,49.14,49.17,49.14,49.15,13354.281225451688,25.816,25.8318,25.816,25.8213,13354.2812
2006-09-11 10:15:00,49.16,49.18,49.14,49.17,15374.256536864548,25.8265,25.837,25.816,25.8318,15374.2565
2006-09-11 10:20:00,49.18,49.18,49.13,49.14,22219.728425541463,25.837,25.837,25.8108,25.816,22219.7284
2006-09-11 10:25:00,49.14,49.14,49.08,49.09,16272.02334193693,25.816,25.816,25.7845,25.7897,16272.0233
2006-09-11 10:30:00,49.09,49.17,49.08,49.16,24464.145438222426,25.7897,25.8318,25.7845,25.8265,24464.1454
2006-09-11 10:35:00,49.14,49.19,49.14,49.19,69128.04399057344,25.816,25.8423,25.816,25.8423,69128.044
2006-09-11 10:40:00,49.19,49.25,49.19,49.22,37257.32241050387,25.8423,25.8738,25.8423,25.858,37257.3224
2006-09-11 10:45:00,49.22,49.27,49.22,49.22,13017.618673549545,25.858,25.8843,25.858,25.858,13017.6187
2006-09-11 10:50:00,49.22,49.24,49.16,49.2,48030.524071372456,25.858,25.8685,25.8265,25.8475,48030.5241
2006-09-11 10:55:00,49.2,49.24,49.2,49.22,36696.21815733363,25.8475,25.8685,25.8475,25.858,36696.2182
2006-09-11 11:00:00,49.22,49.24,49.21,49.23,17394.23184827741,25.858,25.8685,25.8528,25.8633,17394.2318
2006-09-11 11:05:00,49.23,49.27,49.23,49.24,21097.519919200982,25.8633,25.8843,25.8633,25.8685,21097.5199
2006-09-11 11:10:00,49.25,49.29,49.22,49.26,15149.814835596451,25.8738,25.8948,25.858,25.879,15149.8148
2006-09-11 11:15:00,49.26,49.3,49.26,49.29,35461.78880035911,25.879,25.9001,25.879,25.8948,35461.7888
2006-09-11 11:20:00,49.29,49.35,49.28,49.32,22780.832678711704,25.8948,25.9263,25.8896,25.9106,22780.8327
2006-09-11 11:25:00,49.34,49.38,49.33,49.37,16047.581640668835,25.9211,25.9421,25.9158,25.9368,16047.5816
2006-09-11 11:30:00,49.37,49.41,49.36,49.37,40960.61048142744,25.9368,25.9579,25.9316,25.9368,40960.6105
2006-09-11 11:35:00,49.38,49.44,49.38,49.42,31982.942430703624,25.9421,25.9736,25.9421,25.9631,31982.9424
2006-09-11 11:40:00,49.42,49.43,49.38,49.42,18965.32375715408,25.9631,25.9684,25.9421,25.9631,18965.3238
2006-09-11 11:45:00,49.43,49.45,49.41,49.44,15710.919088766692,25.9684,25.9789,25.9579,25.9736,15710.9191
2006-09-11 11:50:00,49.46,49.46,49.44,49.46,40960.61048142744,25.9841,25.9841,25.9736,25.9841,40960.6105
2006-09-11 11:55:00,49.46,49.46,49.45,49.45,18965.32375715408,25.9841,25.9841,25.9789,25.9789,18965.3238
2006-09-11 12:00:00,49.46,49.55,49.46,49.55,80911.23330714846,25.9841,26.0314,25.9841,26.0314,80911.2333
2006-09-11 12:05:00,49.55,49.6,49.52,49.55,35798.45135226125,26.0314,26.0577,26.0156,26.0314,35798.4514
2006-09-11 12:10:00,49.55,49.63,49.54,49.6,33778.476040848385,26.0314,26.0734,26.0261,26.0577,33778.476
2006-09-11 12:15:00,49.6,49.61,49.56,49.59,16720.906744473123,26.0577,26.0629,26.0367,26.0524,16720.9067
2006-09-11 12:20:00,49.58,49.61,49.5,49.53,24800.80799012457,26.0472,26.0629,26.0051,26.0209,24800.808
2006-09-11 12:25:00,49.53,49.6,49.52,49.58,21209.74076983504,26.0209,26.0577,26.0156,26.0472,21209.7408
2006-09-11 12:30:00,49.58,49.63,49.57,49.59,30524.071372461003,26.0472,26.0734,26.0419,26.0524,30524.0714
2006-09-11 12:35:00,49.58,49.58,49.56,49.58,18291.99865334979,26.0472,26.0472,26.0367,26.0472,18291.9987
2006-09-11 12:40:00,49.57,49.59,49.56,49.57,41297.27303332959,26.0419,26.0524,26.0367,26.0419,41297.273
2006-09-11 12:45:00,49.57,49.57,49.55,49.55,25586.3539445629,26.0419,26.0419,26.0314,26.0314,25586.3539
2006-09-11 12:50:00,49.56,49.6,49.56,49.58,54090.45000561104,26.0367,26.0577,26.0367,26.0472,54090.45
2006-09-11 12:55:00,49.58,49.59,49.56,49.56,11558.747615306924,26.0472,26.0524,26.0367,26.0367,11558.7476
2006-09-11 13:00:00,49.57,49.63,49.55,49.56,26147.458197733136,26.0419,26.0734,26.0314,26.0367,26147.4582
2006-09-11 13:05:00,49.56,49.56,49.52,49.53,13915.385478621927,26.0367,26.0367,26.0156,26.0209,13915.3855
2006-09-11 13:10:00,49.51,49.52,49.46,49.46,11109.864212770732,26.0104,26.0156,25.9841,25.9841,11109.8642
2006-09-11 13:15:00,49.47,49.55,49.47,49.54,21321.961620469083,25.9894,26.0314,25.9894,26.0261,21321.9616
2006-09-11 13:20:00,49.53,49.59,49.53,49.56,18516.440354617887,26.0209,26.0524,26.0209,26.0367,18516.4404
2006-09-11 13:25:00,49.58,49.7,49.58,49.65,73504.65716530131,26.0472,26.1102,26.0472,26.0839,73504.6572
2006-09-11 13:30:00,49.65,49.68,49.6,49.65,24688.587139490515,26.0839,26.0997,26.0577,26.0839,24688.5871
2006-09-11 13:35:00,49.65,49.68,49.63,49.68,13803.16462798788,26.0839,26.0997,26.0734,26.0997,13803.1646
2006-09-11 13:40:00,49.68,49.72,49.68,49.71,9763.21400516216,26.0997,26.1207,26.0997,26.1155,9763.214
2006-09-11 13:45:00,49.71,49.75,49.71,49.74,22668.611828077657,26.1155,26.1365,26.1155,26.1312,22668.6118
2006-09-11 13:50:00,49.73,49.77,49.73,49.75,8304.342946919538,26.126,26.147,26.126,26.1365,8304.3429
2006-09-11 13:55:00,49.76,49.82,49.76,49.82,73167.99461339916,26.1417,26.1732,26.1417,26.1732,73167.9946
2006-09-11 14:00:00,49.82,49.84,49.75,49.76,35012.90539782291,26.1732,26.1838,26.1365,26.1417,35012.9054
2006-09-11 14:05:00,49.75,49.79,49.74,49.79,13915.385478621927,26.1365,26.1575,26.1312,26.1575,13915.3855
2006-09-11 14:10:00,49.79,49.86,49.78,49.86,24464.145438222426,26.1575,26.1943,26.1522,26.1943,24464.1454
2006-09-11 14:15:00,49.86,49.86,49.81,49.81,31870.72158006957,26.1943,26.1943,26.168,26.168,31870.7216
2006-09-11 14:20:00,49.81,49.81,49.77,49.78,12007.631017843114,26.168,26.168,26.147,26.1522,12007.631
2006-09-11 14:25:00,49.78,49.79,49.76,49.76,8528.784648187633,26.1522,26.1575,26.1417,26.1417,8528.7846
2006-09-11 14:30:00,49.77,49.77,49.75,49.76,11334.305914038829,26.147,26.147,26.1365,26.1417,11334.3059
2006-09-11 14:35:00,49.75,49.79,49.75,49.77,12568.735271013353,26.1365,26.1575,26.1365,26.147,12568.7353
2006-09-11 14:40:00,49.77,49.82,49.77,49.79,20087.532263494555,26.147,26.1732,26.147,26.1575,20087.5323
2006-09-11 14:45:00,49.79,49.83,49.77,49.77,13017.618673549545,26.1575,26.1785,26.147,26.147,13017.6187
2006-09-11 14:50:00,49.78,49.8,49.77,49.8,18404.21950398384,26.1522,26.1627,26.147,26.1627,18404.2195
2006-09-11 14:55:00,49.79,49.84,49.79,49.83,21209.74076983504,26.1575,26.1838,26.1575,26.1785,21209.7408
2006-09-11 15:00:00,49.83,49.85,49.81,49.81,37481.76411177197,26.1785,26.189,26.168,26.168,37481.7641
2006-09-11 15:05:00,49.81,49.82,49.73,49.73,22668.611828077657,26.168,26.1732,26.126,26.126,22668.6118
2006-09-11 15:10:00,49.74,49.74,49.69,49.72,23790.82033441813,26.1312,26.1312,26.105,26.1207,23790.8203
2006-09-11 15:15:00,49.73,49.74,49.71,49.72,21097.519919200982,26.126,26.1312,26.1155,26.1207,21097.5199
2006-09-11 15:20:00,49.72,49.79,49.72,49.79,36808.43900796768,26.1207,26.1575,26.1207,26.1575,36808.439
2006-09-11 15:25:00,49.79,49.85,49.79,49.83,32207.38413197172,26.1575,26.189,26.1575,26.1785,32207.3841
2006-09-11 15:30:00,49.82,49.85,49.82,49.82,39838.40197508697,26.1732,26.189,26.1732,26.1732,39838.402
2006-09-11 15:35:00,49.82,49.83,49.79,49.81,43766.13174727864,26.1732,26.1785,26.1575,26.168,43766.1317
2006-09-11 15:40:00,49.81,49.86,49.79,49.85,189092.13331837056,26.168,26.1943,26.1575,26.189,189092.1333
2006-09-11 15:45:00,49.84,49.84,49.81,49.82,55773.76276512176,26.1838,26.1838,26.168,26.1732,55773.7628
2006-09-11 15:50:00,49.82,49.87,49.82,49.86,73729.0988665694,26.1732,26.1995,26.1732,26.1943,73729.0989
2006-09-11 15:55:00,49.86,49.88,49.83,49.87,73841.31971720346,26.1943,26.2048,26.1785,26.1995,73841.3197
2006-09-12 09:30:00,50.04,50.14,49.89,50.04,69801.36909437773,26.2888,26.3414,26.21,26.2888,69801.3691
2006-09-12 09:35:00,49.96,50.07,49.96,50.0,20199.753114128605,26.2468,26.3046,26.2468,26.2678,20199.7531
2006-09-12 09:40:00,49.96,49.98,49.84,49.91,21546.403321737176,26.2468,26.2573,26.1838,26.2205,21546.4033
2006-09-12 09:45:00,49.91,50.04,49.89,50.0,29177.42116485243,26.2205,26.2888,26.21,26.2678,29177.4212
2006-09-12 09:50:00,49.99,49.99,49.88,49.9,81135.67500841655,26.2626,26.2626,26.2048,26.2153,81135.675
2006-09-12 09:55:00,49.89,49.89,49.77,49.78,87307.82179328919,26.21,26.21,26.147,26.1522,87307.8218
2006-09-12 10:00:00,49.76,49.83,49.71,49.78,43429.4691953765,26.1417,26.1785,26.1155,26.1522,43429.4692
2006-09-12 10:05:00,49.76,49.78,49.73,49.76,17955.336101447647,26.1417,26.1522,26.126,26.1417,17955.3361
2006-09-12 10:10:00,49.76,49.78,49.72,49.74,88430.03029962967,26.1417,26.1522,26.1207,26.1312,88430.0303
2006-09-12 10:15:00,49.74,49.79,49.73,49.74,170014.5887105824,26.1312,26.1575,26.126,26.1312,170014.5887
2006-09-12 10:20:00,49.74,49.75,49.69,49.71,76871.28268432274,26.1312,26.1365,26.105,26.1155,76871.2827
2006-09-12 10:25:00,49.71,49.75,49.7,49.74,157670.29514083714,26.1155,26.1365,26.1102,26.1312,157670.2951
2006-09-12 10:30:00,49.72,49.72,49.7,49.71,84277.8588261699,26.1207,26.1207,26.1102,26.1155,84277.8588
2006-09-12 10:35:00,49.7,49.72,49.7,49.71,27157.445853439567,26.1102,26.1207,26.1102,26.1155,27157.4459
2006-09-12 10:40:00,49.71,49.72,49.71,49.71,12905.397822915496,26.1155,26.1207,26.1155,26.1155,12905.3978
2006-09-12 10:45:00,49.71,49.72,49.68,49.71,39726.18112445292,26.1155,26.1207,26.0997,26.1155,39726.1811
2006-09-12 10:50:00,49.7,49.71,49.69,49.7,25586.3539445629,26.1102,26.1155,26.105,26.1102,25586.3539
2006-09-12 10:55:00,49.7,49.73,49.69,49.71,11783.18931657502,26.1102,26.126,26.105,26.1155,11783.1893
2006-09-12 11:00:00,49.71,49.73,49.68,49.71,31534.05902816743,26.1155,26.126,26.0997,26.1155,31534.059
2006-09-12 11:05:00,49.71,49.78,49.71,49.76,42980.58579284031,26.1155,26.1522,26.1155,26.1417,42980.5858
2006-09-12 11:10:00,49.77,49.86,49.76,49.86,17169.790147009313,26.147,26.1943,26.1417,26.1943,17169.7901
2006-09-12 11:15:00,49.86,49.91,49.86,49.9,35910.67220289529,26.1943,26.2205,26.1943,26.2153,35910.6722
2006-09-12 11:20:00,49.89,49.91,49.88,49.89,44776.119402985074,26.21,26.2205,26.2048,26.21,44776.1194
2006-09-12 11:25:00,49.88,49.92,49.87,49.92,26147.458197733136,26.2048,26.2258,26.1995,26.2258,26147.4582
2006-09-12 11:30:00,49.92,49.96,49.91,49.96,19863.09056222646,26.2258,26.2468,26.2205,26.2468,19863.0906
2006-09-12 11:35:00,49.96,49.96,49.9,49.91,34002.917742116486,26.2468,26.2468,26.2153,26.2205,34002.9177
2006-09-12 11:40:00,49.93,49.94,49.9,49.93,9875.434855796206,26.231,26.2363,26.2153,26.231,9875.4349
2006-09-12 11:45:00,49.93,49.96,49.92,49.93,14139.827179890022,26.231,26.2468,26.2258,26.231,14139.8272
2006-09-12 11:50:00,49.93,49.95,49.9,49.94,22556.390977443607,26.231,26.2415,26.2153,26.2363,22556.391
2006-09-12 11:55:00,49.94,49.94,49.92,49.93,14252.04803052407,26.2363,26.2363,26.2258,26.231,14252.048
2006-09-12 12:00:00,49.93,49.94,49.9,49.92,23566.37863315004,26.231,26.2363,26.2153,26.2258,23566.3786
2006-09-12 12:05:00,49.92,49.92,49.86,49.88,46234.990461227695,26.2258,26.2258,26.1943,26.2048,46234.9905
2006-09-12 12:10:00,49.89,49.9,49.87,49.88,50948.2661878577,26.21,26.2153,26.1995,26.2048,50948.2662
2006-09-12 12:15:00,49.89,49.91,49.86,49.91,28504.09606104814,26.21,26.2205,26.1943,26.2205,28504.0961
2006-09-12 12:20:00,49.9,49.94,49.9,49.93,21321.961620469083,26.2153,26.2363,26.2153,26.231,21321.9616
2006-09-12 12:25:00,49.93,49.97,49.93,49.96,28616.31691168219,26.231,26.2521,26.231,26.2468,28616.3169
2006-09-12 12:30:00,49.98,50.0,49.96,49.98,47806.08237010436,26.2573,26.2678,26.2468,26.2573,47806.0824
2006-09-12 12:35:00,49.97,50.02,49.96,50.01,14252.04803052407,26.2521,26.2783,26.2468,26.2731,14252.048
2006-09-12 12:40:00,50.01,50.04,49.99,49.99,13354.281225451688,26.2731,26.2888,26.2626,26.2626,13354.2812
2006-09-12 12:45:00,49.99,50.02,49.99,50.0,12232.072719111213,26.2626,26.2783,26.2626,26.2678,12232.0727
2006-09-12 12:50:00,49.99,50.0,49.97,49.97,11783.18931657502,26.2626,26.2678,26.2521,26.2521,11783.1893
2006-09-12 12:55:00,49.98,50.01,49.98,50.01,11446.526764672875,26.2573,26.2731,26.2573,26.2731,11446.5268
2006-09-12 13:00:00,50.01,50.04,49.99,50.03,63292.55975760296,26.2731,26.2888,26.2626,26.2836,63292.5598
2006-09-12 13:05:00,50.03,50.04,49.99,50.02,11670.96846594097,26.2836,26.2888,26.2626,26.2783,11670.9685
2006-09-12 13:10:00,50.03,50.03,49.96,49.97,23454.15778251599,26.2836,26.2836,26.2468,26.2521,23454.1578
2006-09-12 13:15:00,49.97,49.97,49.88,49.89,30187.40882055886,26.2521,26.2521,26.2048,26.21,30187.4088
2006-09-12 13:20:00,49.89,49.91,49.89,49.91,29962.967119290763,26.21,26.2205,26.21,26.2205,29962.9671
2006-09-12 13:25:00,49.9,49.94,49.9,49.94,19975.31141286051,26.2153,26.2363,26.2153,26.2363,19975.3114
2006-09-12 13:30:00,49.94,49.99,49.92,49.97,28616.31691168219,26.2363,26.2626,26.2258,26.2521,28616.3169
2006-09-12 13:35:00,49.97,50.01,49.97,49.98,14700.93143306026,26.2521,26.2731,26.2521,26.2573,14700.9314
2006-09-12 13:40:00,50.0,50.04,49.96,50.0,21546.403321737176,26.2678,26.2888,26.2468,26.2678,21546.4033
2006-09-12 13:45:00,50.01,50.04,49.99,50.01,23566.37863315004,26.2731,26.2888,26.2626,26.2731,23566.3786
2006-09-12 13:50:00,50.01,50.02,49.98,50.0,27157.445853439567,26.2731,26.2783,26.2573,26.2678,27157.4459
2006-09-12 13:55:00,50.01,50.01,49.99,50.0,15486.477387498597,26.2731,26.2731,26.2626,26.2678,15486.4774
2006-09-12 14:00:00,50.0,50.0,49.98,49.99,12680.9561216474,26.2678,26.2678,26.2573,26.2626,12680.9561
2006-09-12 14:05:00,49.98,49.99,49.95,49.95,19750.86971159241,26.2573,26.2626,26.2415,26.2415,19750.8697
2006-09-12 14:10:00,49.96,49.98,49.93,49.98,54202.67085624509,26.2468,26.2573,26.231,26.2573,54202.6709
2006-09-12 14:15:00,49.99,50.0,49.97,49.98,18067.556952081697,26.2626,26.2678,26.2521,26.2573,18067.557
2006-09-12 14:20:00,49.97,49.98,49.96,49.98,22444.17012680956,26.2521,26.2573,26.2468,26.2573,22444.1701
2006-09-12 14:25:00,49.99,50.04,49.97,50.04,28167.433509146,26.2626,26.2888,26.2521,26.2888,28167.4335
2006-09-12 14:30:00,50.04,50.11,50.03,50.1,27269.666704073614,26.2888,26.3256,26.2836,26.3203,27269.6667
2006-09-12 14:35:00,50.08,50.1,50.04,50.09,76534.6201324206,26.3098,26.3203,26.2888,26.3151,76534.6201
2006-09-12 14:40:00,50.07,50.1,50.06,50.08,15823.13993940074,26.3046,26.3203,26.2993,26.3098,15823.1399
2006-09-12 14:45:00,50.08,50.11,50.08,50.11,29289.642015486475,26.3098,26.3256,26.3098,26.3256,29289.642
2006-09-12 14:50:00,50.11,50.12,50.08,50.09,13017.618673549545,26.3256,26.3309,26.3098,26.3151,13017.6187
2006-09-12 14:55:00,50.09,50.19,50.09,50.12,43990.57344854674,26.3151,26.3676,26.3151,26.3309,43990.5734
2006-09-12 15:00:00,50.13,50.14,50.12,50.12,21434.18247110313,26.3361,26.3414,26.3309,26.3309,21434.1825
2006-09-12 15:05:00,50.12,50.16,50.12,50.13,17394.23184827741,26.3309,26.3519,26.3309,26.3361,17394.2318
2006-09-12 15:10:00,50.12,50.12,50.08,50.11,19750.86971159241,26.3309,26.3309,26.3098,26.3256,19750.8697
2006-09-12 15:15:00,50.12,50.12,50.09,50.12,14476.489731792166,26.3309,26.3309,26.3151,26.3309,14476.4897
2006-09-12 15:20:00,50.11,50.12,50.1,50.12,21995.28672427337,26.3256,26.3309,26.3203,26.3309,21995.2867
2006-09-12 15:25:00,50.12,50.15,50.12,50.14,26596.34160026933,26.3309,26.3466,26.3309,26.3414,26596.3416
2006-09-12 15:30:00,50.13,50.18,50.13,50.18,36022.89305352934,26.3361,26.3624,26.3361,26.3624,36022.8931
2006-09-12 15:35:00,50.18,50.18,50.14,50.15,55100.43766131747,26.3624,26.3624,26.3414,26.3466,55100.4377
2006-09-12 15:40:00,50.16,50.18,50.14,50.18,55773.76276512176,26.3519,26.3624,26.3414,26.3624,55773.7628
2006-09-12 15:45:00,50.17,50.18,50.17,50.18,22668.611828077657,26.3571,26.3624,26.3571,26.3624,22668.6118
2006-09-12 15:50:00,50.18,50.2,50.17,50.2,48591.6283245427,26.3624,26.3729,26.3571,26.3729,48591.6283
2006-09-12 15:55:00,50.19,50.22,50.18,50.22,76646.84098305464,26.3676,26.3834,26.3624,26.3834,76646.841
2006-09-13 09:30:00,50.12,50.13,49.93,50.02,59252.60913477724,26.3309,26.3361,26.231,26.2783,59252.6091
2006-09-13 09:35:00,50.03,50.06,49.95,49.96,23005.2743799798,26.2836,26.2993,26.2415,26.2468,23005.2744
2006-09-13 09:40:00,49.96,50.04,49.94,49.96,206710.80686791605,26.2468,26.2888,26.2363,26.2468,206710.8069
2006-09-13 09:45:00,49.96,50.07,49.96,49.99,71035.79845135225,26.2468,26.3046,26.2468,26.2626,71035.7985
2006-09-13 09:50:00,49.99,50.09,49.96,50.09,31421.838177533384,26.2626,26.3151,26.2468,26.3151,31421.8382
2006-09-13 09:55:00,50.11,50.12,50.0,50.0,15486.477387498597,26.3256,26.3309,26.2678,26.2678,15486.4774
2006-09-13 10:00:00,50.0,50.01,49.92,49.95,29289.642015486475,26.2678,26.2731,26.2258,26.2415,29289.642
2006-09-13 10:05:00,49.94,49.96,49.86,49.96,107170.91235551564,26.2363,26.2468,26.1943,26.2468,107170.9124
2006-09-13 10:10:00,49.94,49.98,49.85,49.85,31197.396476265287,26.2363,26.2573,26.189,26.189,31197.3965
2006-09-13 10:15:00,49.83,49.89,49.8,49.89,22668.611828077657,26.1785,26.21,26.1627,26.21,22668.6118
2006-09-13 10:20:00,49.88,49.91,49.83,49.83,65536.97677028392,26.2048,26.2205,26.1785,26.1785,65536.9768
2006-09-13 10:25:00,49.83,49.83,49.73,49.73,14027.606329255976,26.1785,26.1785,26.126,26.126,14027.6063
2006-09-13 10:30:00,49.74,49.81,49.72,49.74,57457.07552463248,26.1312,26.168,26.1207,26.1312,57457.0755
2006-09-13 10:35:00,49.74,49.74,49.63,49.64,50162.72023341936,26.1312,26.1312,26.0734,26.0787,50162.7202
2006-09-13 10:40:00,49.64,49.68,49.6,49.63,76422.39928178655,26.0787,26.0997,26.0577,26.0734,76422.3993
2006-09-13 10:45:00,49.6,49.61,49.57,49.57,45786.1070586915,26.0577,26.0629,26.0419,26.0419,45786.1071
2006-09-13 10:50:00,49.56,49.57,49.53,49.54,18179.777802715744,26.0367,26.0419,26.0209,26.0261,18179.7778
2006-09-13 10:55:00,49.54,49.54,49.48,49.54,23903.04118505218,26.0261,26.0261,25.9946,26.0261,23903.0412
2006-09-13 11:00:00,49.54,49.61,49.53,49.61,14364.26888115812,26.0261,26.0629,26.0209,26.0629,14364.2689
2006-09-13 11:05:00,49.61,49.67,49.6,49.63,28840.758612950285,26.0629,26.0944,26.0577,26.0734,28840.7586
2006-09-13 11:10:00,49.6,49.63,49.6,49.62,12905.397822915496,26.0577,26.0734,26.0577,26.0682,12905.3978
2006-09-13 11:15:00,49.63,49.67,49.6,49.67,13466.502076085735,26.0734,26.0944,26.0577,26.0944,13466.5021
2006-09-13 11:20:00,49.67,49.73,49.66,49.73,33441.813488946245,26.0944,26.126,26.0892,26.126,33441.8135
2006-09-13 11:25:00,49.74,49.74,49.63,49.63,24688.587139490515,26.1312,26.1312,26.0734,26.0734,24688.5871
2006-09-13 11:30:00,49.63,49.64,49.6,49.63,32207.38413197172,26.0734,26.0787,26.0577,26.0734,32207.3841
2006-09-13 11:35:00,49.65,49.71,49.65,49.66,45112.781954887214,26.0839,26.1155,26.0839,26.0892,45112.782
2006-09-13 11:40:00,49.65,49.67,49.63,49.65,34115.13859275053,26.0839,26.0944,26.0734,26.0839,34115.1386
2006-09-13 11:45:00,49.66,49.68,49.65,49.66,25698.574795196942,26.0892,26.0997,26.0839,26.0892,25698.5748
2006-09-13 11:50:00,49.67,49.72,49.66,49.71,28840.758612950285,26.0944,26.1207,26.0892,26.1155,28840.7586
2006-09-13 11:55:00,49.71,49.73,49.68,49.71,12905.397822915496,26.1155,26.126,26.0997,26.1155,12905.3978
2006-09-13 12:00:00,49.7,49.73,49.66,49.66,12232.072719111213,26.1102,26.126,26.0892,26.0892,12232.0727
2006-09-13 12:05:00,49.65,49.68,49.65,49.66,7855.459544383346,26.0839,26.0997,26.0839,26.0892,7855.4595
2006-09-13 12:10:00,49.65,49.68,49.62,49.67,11334.305914038829,26.0839,26.0997,26.0682,26.0944,11334.3059
2006-09-13 12:15:00,49.67,49.71,49.66,49.71,13129.839524183591,26.0944,26.1155,26.0892,26.1155,13129.8395
2006-09-13 12:20:00,49.71,49.77,49.7,49.74,8192.12209628549,26.1155,26.147,26.1102,26.1312,8192.1221
2006-09-13 12:25:00,49.75,49.77,49.74,49.76,15486.477387498597,26.1365,26.147,26.1312,26.1417,15486.4774
2006-09-13 12:30:00,49.75,49.75,49.66,49.66,20760.85736729884,26.1365,26.1365,26.0892,26.0892,20760.8574
2006-09-13 12:35:00,49.66,49.68,49.63,49.63,8528.784648187633,26.0892,26.0997,26.0734,26.0734,8528.7846
2006-09-13 12:40:00,49.63,49.65,49.63,49.65,19301.98630905622,26.0734,26.0839,26.0734,26.0839,19301.9863
2006-09-13 12:45:00,49.65,49.68,49.63,49.67,8416.563797553585,26.0839,26.0997,26.0734,26.0944,8416.5638
2006-09-13 12:50:00,49.67,49.7,49.63,49.68,14252.04803052407,26.0944,26.1102,26.0734,26.0997,14252.048
2006-09-13 12:55:00,49.68,49.71,49.68,49.69,15598.698238132643,26.0997,26.1155,26.0997,26.105,15598.6982
2006-09-13 13:00:00,49.71,49.71,49.68,49.68,3591.06722028953,26.1155,26.1155,26.0997,26.0997,3591.0672
2006-09-13 13:05:00,49.7,49.7,49.67,49.7,13129.839524183591,26.1102,26.1102,26.0944,26.1102,13129.8395
2006-09-13 13:10:00,49.69,49.71,49.67,49.67,15149.814835596451,26.105,26.1155,26.0944,26.0944,15149.8148
2006-09-13 13:15:00,49.68,49.71,49.68,49.7,4713.275726630008,26.0997,26.1155,26.0997,26.1102,4713.2757
2006-09-13 13:20:00,49.7,49.71,49.68,49.68,8977.668050723823,26.1102,26.1155,26.0997,26.0997,8977.6681
2006-09-13 13:25:00,49.67,49.68,49.63,49.68,6059.925934238581,26.0944,26.0997,26.0734,26.0997,6059.9259
2006-09-13 13:30:00,49.7,49.74,49.66,49.68,15935.360790034789,26.1102,26.1312,26.0892,26.0997,15935.3608
2006-09-13 13:35:00,49.67,49.72,49.67,49.71,9763.21400516216,26.0944,26.1207,26.0944,26.1155,9763.214
2006-09-13 13:40:00,49.72,49.78,49.72,49.76,11334.305914038829,26.1207,26.1522,26.1207,26.1417,11334.3059
2006-09-13 13:45:00,49.76,49.86,49.76,49.79,34115.13859275053,26.1417,26.1943,26.1417,26.1575,34115.1386
2006-09-13 13:50:00,49.82,49.87,49.8,49.82,40287.28537762316,26.1732,26.1995,26.1627,26.1732,40287.2854
2006-09-13 13:55:00,49.82,49.82,49.79,49.79,14476.489731792166,26.1732,26.1732,26.1575,26.1575,14476.4897
2006-09-13 14:00:00,49.8,49.86,49.79,49.86,24913.02884075861,26.1627,26.1943,26.1575,26.1943,24913.0288
2006-09-13 14:05:00,49.86,49.87,49.82,49.84,17057.569296375266,26.1943,26.1995,26.1732,26.1838,17057.5693
2006-09-13 14:10:00,49.84,49.85,49.8,49.84,31421.838177533384,26.1838,26.189,26.1627,26.1838,31421.8382
2006-09-13 14:15:00,49.84,49.87,49.8,49.87,13578.722926719784,26.1838,26.1995,26.1627,26.1995,13578.7229
2006-09-13 14:20:00,49.86,49.89,49.82,49.85,49264.95342834698,26.1943,26.21,26.1732,26.189,49264.9534
2006-09-13 14:25:00,49.87,49.91,49.86,49.89,8641.00549882168,26.1995,26.2205,26.1943,26.21,8641.0055
2006-09-13 14:30:00,49.89,49.92,49.87,49.87,11670.96846594097,26.21,26.2258,26.1995,26.1995,11670.9685
2006-09-13 14:35:00,49.89,49.89,49.81,49.85,17282.01099764336,26.21,26.21,26.168,26.189,17282.011
2006-09-13 14:40:00,49.85,49.88,49.84,49.87,35910.67220289529,26.189,26.2048,26.1838,26.1995,35910.6722
2006-09-13 14:45:00,49.87,49.88,49.86,49.87,12119.851868477162,26.1995,26.2048,26.1943,26.1995,12119.8519
2006-09-13 14:50:00,49.87,49.91,49.86,49.9,18291.99865334979,26.1995,26.2205,26.1943,26.2153,18291.9987
2006-09-13 14:55:00,49.9,49.96,49.9,49.96,14027.606329255976,26.2153,26.2468,26.2153,26.2468,14027.6063
2006-09-13 15:00:00,49.96,50.01,49.95,49.95,30187.40882055886,26.2468,26.2731,26.2415,26.2415,30187.4088
2006-09-13 15:05:00,49.92,49.96,49.91,49.93,23117.495230613848,26.2258,26.2468,26.2205,26.231,23117.4952
2006-09-13 15:10:00,49.93,49.96,49.92,49.96,88093.36774772752,26.231,26.2468,26.2258,26.2468,88093.3677
2006-09-13 15:15:00,49.96,50.01,49.95,50.0,20424.1948153967,26.2468,26.2731,26.2415,26.2678,20424.1948
2006-09-13 15:20:00,50.0,50.04,49.96,49.97,26371.89989900124,26.2678,26.2888,26.2468,26.2521,26371.8999
2006-09-13 15:25:00,49.96,49.98,49.93,49.98,37145.10155986982,26.2468,26.2573,26.231,26.2573,37145.1016
2006-09-13 15:30:00,49.98,50.02,49.98,50.02,29289.642015486475,26.2573,26.2783,26.2573,26.2783,29289.642
2006-09-13 15:35:00,50.02,50.02,49.97,49.97,39501.73942318482,26.2783,26.2783,26.2521,26.2521,39501.7394
2006-09-13 15:40:00,49.98,50.0,49.95,49.96,44102.79429918079,26.2573,26.2678,26.2415,26.2468,44102.7943
2006-09-13 15:45:00,49.95,50.04,49.95,49.97,43317.24834474245,26.2415,26.2888,26.2415,26.2521,43317.2483
2006-09-13 15:50:00,50.02,50.04,49.99,50.04,43429.4691953765,26.2783,26.2888,26.2626,26.2888,43429.4692
2006-09-13 15:55:00,50.04,50.06,50.03,50.03,55324.87936258557,26.2888,26.2993,26.2836,26.2836,55324.8794
2006-09-14 09:30:00,49.81,50.01,49.81,49.87,38828.414319380536,26.168,26.2731,26.168,26.1995,38828.4143
2006-09-14 09:35:00,49.87,49.9,49.76,49.76,15598.698238132643,26.1995,26.2153,26.1417,26.1417,15598.6982
2006-09-14 09:40:00,49.76,49.77,49.59,49.64,16833.12759510717,26.1417,26.147,26.0524,26.0787,16833.1276
2006-09-14 09:45:00,49.61,49.62,49.54,49.57,114801.9301986309,26.0629,26.0682,26.0261,26.0419,114801.9302
2006-09-14 09:50:00,49.57,49.71,49.57,49.63,33105.1509370441,26.0419,26.1155,26.0419,26.0734,33105.1509
2006-09-14 09:55:00,49.62,49.71,49.62,49.7,15149.814835596451,26.0682,26.1155,26.0682,26.1102,15149.8148
2006-09-14 10:00:00,49.68,49.71,49.63,49.63,21658.624172371223,26.0997,26.1155,26.0734,26.0734,21658.6242
2006-09-14 10:05:00,49.6,49.63,49.55,49.56,27494.10840534171,26.0577,26.0734,26.0314,26.0367,27494.1084
2006-09-14 10:10:00,49.56,49.59,49.55,49.59,4937.717427898103,26.0367,26.0524,26.0314,26.0524,4937.7174
2006-09-14 10:15:00,49.58,49.63,49.55,49.63,26259.679048367187,26.0472,26.0734,26.0314,26.0734,26259.679
2006-09-14 10:20:00,49.63,49.63,49.62,49.63,11109.864212770732,26.0734,26.0734,26.0682,26.0734,11109.8642
2006-09-14 10:25:00,49.63,49.63,49.59,49.61,20087.532263494555,26.0734,26.0734,26.0524,26.0629,20087.5323
2006-09-14 10:30:00,49.62,49.63,49.59,49.6,18740.882055885984,26.0682,26.0734,26.0524,26.0577,18740.8821
2006-09-14 10:35:00,49.59,49.61,49.56,49.59,10324.318258332398,26.0524,26.0629,26.0367,26.0524,10324.3183
2006-09-14 10:40:00,49.59,49.63,49.59,49.6,14027.606329255976,26.0524,26.0734,26.0524,26.0577,14027.6063
2006-09-14 10:45:00,49.61,49.62,49.6,49.6,6059.925934238581,26.0629,26.0682,26.0577,26.0577,6059.9259
2006-09-14 10:50:00,49.6,49.63,49.58,49.63,11895.410167209067,26.0577,26.0734,26.0472,26.0734,11895.4102
2006-09-14 10:55:00,49.63,49.66,49.63,49.64,7967.6803950173935,26.0734,26.0892,26.0734,26.0787,7967.6804
2006-09-14 11:00:00,49.66,49.68,49.64,49.65,12680.9561216474,26.0892,26.0997,26.0787,26.0839,12680.9561
2006-09-14 11:05:00,49.65,49.65,49.59,49.61,18179.777802715744,26.0839,26.0839,26.0524,26.0629,18179.7778
2006-09-14 11:10:00,49.61,49.64,49.59,49.64,11334.305914038829,26.0629,26.0787,26.0524,26.0787,11334.3059
2006-09-14 11:15:00,49.63,49.64,49.59,49.61,52070.47469419818,26.0734,26.0787,26.0524,26.0629,52070.4747
2006-09-14 11:20:00,49.61,49.63,49.61,49.63,9202.10975199192,26.0629,26.0734,26.0629,26.0734,9202.1098
2006-09-14 11:25:00,49.64,49.65,49.62,49.62,9763.21400516216,26.0787,26.0839,26.0682,26.0682,9763.214
2006-09-14 11:30:00,49.62,49.62,49.59,49.6,17169.790147009313,26.0682,26.0682,26.0524,26.0577,17169.7901
2006-09-14 11:35:00,49.61,49.62,49.6,49.61,14588.710582426214,26.0629,26.0682,26.0577,26.0629,14588.7106
2006-09-14 11:40:00,49.61,49.62,49.59,49.61,13129.839524183591,26.0629,26.0682,26.0524,26.0629,13129.8395
2006-09-14 11:45:00,49.61,49.72,49.6,49.72,105936.48299854112,26.0629,26.1207,26.0577,26.1207,105936.483
2006-09-14 11:50:00,49.73,49.84,49.73,49.84,29850.74626865672,26.126,26.1838,26.126,26.1838,29850.7463
2006-09-14 11:55:00,49.84,49.88,49.82,49.82,84165.63797553585,26.1838,26.2048,26.1732,26.1732,84165.638
2006-09-14 12:00:00,49.82,49.83,49.8,49.8,11446.526764672875,26.1732,26.1785,26.1627,26.1627,11446.5268
2006-09-14 12:05:00,49.8,49.8,49.74,49.74,10997.643362136683,26.1627,26.1627,26.1312,26.1312,10997.6434
2006-09-14 12:10:00,49.76,49.77,49.75,49.76,5049.938278532151,26.1417,26.147,26.1365,26.1417,5049.9383
2006-09-14 12:15:00,49.77,49.77,49.73,49.73,51958.25384356413,26.147,26.147,26.126,26.126,51958.2538
2006-09-14 12:20:00,49.73,49.76,49.72,49.73,24576.36628885647,26.126,26.1417,26.1207,26.126,24576.3663
2006-09-14 12:25:00,49.73,49.77,49.73,49.76,4376.613174727864,26.126,26.147,26.126,26.1417,4376.6132
2006-09-14 12:30:00,49.76,49.76,49.72,49.73,5947.705083604534,26.1417,26.1417,26.1207,26.126,5947.7051
2006-09-14 12:35:00,49.72,49.73,49.71,49.72,4264.392324093817,26.1207,26.126,26.1155,26.1207,4264.3923
2006-09-14 12:40:00,49.72,49.73,49.71,49.71,9987.655706430254,26.1207,26.126,26.1155,26.1155,9987.6557
2006-09-14 12:45:00,49.71,49.71,49.69,49.71,11334.305914038829,26.1155,26.1155,26.105,26.1155,11334.3059
2006-09-14 12:50:00,49.71,49.71,49.7,49.7,7406.576141847155,26.1155,26.1155,26.1102,26.1102,7406.5761
2006-09-14 12:55:00,49.7,49.71,49.69,49.7,5947.705083604534,26.1102,26.1155,26.105,26.1102,5947.7051
2006-09-14 13:00:00,49.71,49.71,49.65,49.65,14476.489731792166,26.1155,26.1155,26.0839,26.0839,14476.4897
2006-09-14 13:05:00,49.66,49.66,49.63,49.64,7518.796992481202,26.0892,26.0892,26.0734,26.0787,7518.797
2006-09-14 13:10:00,49.64,49.65,49.63,49.64,7518.796992481202,26.0787,26.0839,26.0734,26.0787,7518.797
2006-09-14 13:15:00,49.64,49.65,49.6,49.63,5723.263382336438,26.0787,26.0839,26.0577,26.0734,5723.2634
2006-09-14 13:20:00,49.6,49.63,49.6,49.63,6284.367635506676,26.0577,26.0734,26.0577,26.0734,6284.3676
2006-09-14 13:25:00,49.63,49.63,49.6,49.62,3029.9629671192906,26.0734,26.0734,26.0577,26.0682,3029.963
2006-09-14 13:30:00,49.61,49.63,49.61,49.61,4264.392324093817,26.0629,26.0734,26.0629,26.0629,4264.3923
2006-09-14 13:35:00,49.61,49.63,49.6,49.61,8753.226349455728,26.0629,26.0734,26.0577,26.0629,8753.2263
2006-09-14 13:40:00,49.63,49.64,49.6,49.63,13354.281225451688,26.0734,26.0787,26.0577,26.0734,13354.2812
2006-09-14 13:45:00,49.62,49.63,49.62,49.63,5049.938278532151,26.0682,26.0734,26.0682,26.0734,5049.9383
2006-09-14 13:50:00,49.63,49.71,49.63,49.71,16833.12759510717,26.0734,26.1155,26.0734,26.1155,16833.1276
2006-09-14 13:55:00,49.71,49.76,49.71,49.75,10773.201660868588,26.1155,26.1417,26.1155,26.1365,10773.2017
2006-09-14 14:00:00,49.76,49.76,49.71,49.71,8416.563797553585,26.1417,26.1417,26.1155,26.1155,8416.5638
2006-09-14 14:05:00,49.71,49.72,49.67,49.67,9426.551453260015,26.1155,26.1207,26.0944,26.0944,9426.5515
2006-09-14 14:10:00,49.67,49.68,49.64,49.65,10997.643362136683,26.0944,26.0997,26.0787,26.0839,10997.6434
2006-09-14 14:15:00,49.65,49.65,49.61,49.63,7967.6803950173935,26.0839,26.0839,26.0629,26.0734,7967.6804
2006-09-14 14:20:00,49.61,49.63,49.6,49.63,12680.9561216474,26.0629,26.0734,26.0577,26.0734,12680.9561
2006-09-14 14:25:00,49.63,49.63,49.58,49.58,6845.471888676916,26.0734,26.0734,26.0472,26.0472,6845.4719
2006-09-14 14:30:00,49.58,49.62,49.58,49.59,13017.618673549545,26.0472,26.0682,26.0472,26.0524,13017.6187
2006-09-14 14:35:00,49.61,49.61,49.55,49.56,37257.32241050387,26.0629,26.0629,26.0314,26.0367,37257.3224
2006-09-14 14:40:00,49.57,49.6,49.56,49.59,29738.525418022666,26.0419,26.0577,26.0367,26.0524,29738.5254
2006-09-14 14:45:00,49.56,49.58,49.55,49.55,13242.06037481764,26.0367,26.0472,26.0314,26.0314,13242.0604
2006-09-14 14:50:00,49.56,49.61,49.55,49.59,9314.330602625969,26.0367,26.0629,26.0314,26.0524,9314.3306
2006-09-14 14:55:00,49.6,49.6,49.56,49.57,9875.434855796206,26.0577,26.0577,26.0367,26.0419,9875.4349
2006-09-14 15:00:00,49.57,49.59,49.57,49.57,12680.9561216474,26.0419,26.0524,26.0419,26.0419,12680.9561
2006-09-14 15:05:00,49.56,49.57,49.52,49.55,20873.078217932893,26.0367,26.0419,26.0156,26.0314,20873.0782
2006-09-14 15:10:00,49.55,49.55,49.51,49.54,19863.09056222646,26.0314,26.0314,26.0104,26.0261,19863.0906
2006-09-14 15:15:00,49.53,49.55,49.52,49.54,29962.967119290763,26.0209,26.0314,26.0156,26.0261,29962.9671
2006-09-14 15:20:00,49.53,49.55,49.5,49.53,22107.507574907417,26.0209,26.0314,26.0051,26.0209,22107.5076
2006-09-14 15:25:00,49.54,49.54,49.5,49.54,16496.465043205026,26.0261,26.0261,26.0051,26.0261,16496.465
2006-09-14 15:30:00,49.53,49.53,49.48,49.49,22331.94927617552,26.0209,26.0209,25.9946,25.9999,22331.9493
2006-09-14 15:35:00,49.5,49.51,49.41,49.44,43990.57344854674,26.0051,26.0104,25.9579,25.9736,43990.5734
2006-09-14 15:40:00,49.44,49.55,49.41,49.55,58354.84232970486,25.9736,26.0314,25.9579,26.0314,58354.8423
2006-09-14 15:45:00,49.54,49.63,49.51,49.61,38491.7517674784,26.0261,26.0734,26.0104,26.0629,38491.7518
2006-09-14 15:50:00,49.6,49.69,49.59,49.68,70025.81079564583,26.0577,26.105,26.0524,26.0997,70025.8108
2006-09-14 15:55:00,49.68,49.75,49.67,49.74,136460.55437100213,26.0997,26.1365,26.0944,26.1312,136460.5544
2006-09-15 09:30:00,49.92,50.07,49.92,49.99,595556.0543148917,26.2258,26.3046,26.2258,26.2626,595556.0543
2006-09-15 09:35:00,49.98,50.15,49.94,50.03,19077.544607788124,26.2573,26.3466,26.2363,26.2836,19077.5446
2006-09-15 09:40:00,49.99,50.11,49.92,50.1,24576.36628885647,26.2626,26.3256,26.2258,26.3203,24576.3663
2006-09-15 09:45:00,50.12,50.12,49.96,50.01,9426.551453260015,26.3309,26.3309,26.2468,26.2731,9426.5515
2006-09-15 09:50:00,50.01,50.02,49.91,49.91,8079.901245651442,26.2731,26.2783,26.2205,26.2205,8079.9012
2006-09-15 09:55:00,49.92,49.92,49.82,49.83,11446.526764672875,26.2258,26.2258,26.1732,26.1785,11446.5268
2006-09-15 10:00:00,49.83,49.83,49.77,49.8,16272.02334193693,26.1785,26.1785,26.147,26.1627,16272.0233
2006-09-15 10:05:00,49.78,49.79,49.71,49.78,26708.562450903377,26.1522,26.1575,26.1155,26.1522,26708.5625
2006-09-15 10:10:00,49.79,49.81,49.75,49.79,22893.05352934575,26.1575,26.168,26.1365,26.1575,22893.0535
2006-09-15 10:15:00,49.79,49.93,49.79,49.88,22219.728425541463,26.1575,26.231,26.1575,26.2048,22219.7284
2006-09-15 10:20:00,49.87,49.9,49.82,49.83,22107.507574907417,26.1995,26.2153,26.1732,26.1785,22107.5076
2006-09-15 10:25:00,49.86,49.86,49.82,49.82,8079.901245651442,26.1943,26.1943,26.1732,26.1732,8079.9012
2006-09-15 10:30:00,49.82,49.86,49.79,49.85,27830.77095724385,26.1732,26.1943,26.1575,26.189,27830.771
2006-09-15 10:35:00,49.85,49.87,49.84,49.86,19414.207159690268,26.189,26.1995,26.1838,26.1943,19414.2072
2006-09-15 10:40:00,49.84,49.85,49.81,49.82,40175.06452698911,26.1838,26.189,26.168,26.1732,40175.0645
2006-09-15 10:45:00,49.82,49.84,49.81,49.83,4039.950622825721,26.1732,26.1838,26.168,26.1785,4039.9506
2006-09-15 10:50:00,49.82,49.84,49.8,49.83,16496.465043205026,26.1732,26.1838,26.1627,26.1785,16496.465
2006-09-15 10:55:00,49.83,49.86,49.79,49.82,46234.990461227695,26.1785,26.1943,26.1575,26.1732,46234.9905
2006-09-15 11:00:00,49.82,49.84,49.78,49.82,13578.722926719784,26.1732,26.1838,26.1522,26.1732,13578.7229
2006-09-15 11:05:00,49.84,49.84,49.8,49.84,8977.668050723823,26.1838,26.1838,26.1627,26.1838,8977.6681
2006-09-15 11:10:00,49.84,49.85,49.81,49.85,8641.00549882168,26.1838,26.189,26.168,26.189,8641.0055
2006-09-15 11:15:00,49.86,49.86,49.81,49.81,5835.484232970485,26.1943,26.1943,26.168,26.168,5835.4842
2006-09-15 11:20:00,49.81,49.84,49.8,49.84,7069.913589945011,26.168,26.1838,26.1627,26.1838,7069.9136
2006-09-15 11:25:00,49.84,49.86,49.84,49.86,9314.330602625969,26.1838,26.1943,26.1838,26.1943,9314.3306
2006-09-15 11:30:00,49.86,49.94,49.86,49.93,6621.03018740882,26.1943,26.2363,26.1943,26.231,6621.0302
2006-09-15 11:35:00,49.93,49.95,49.89,49.91,7182.13444057906,26.231,26.2415,26.21,26.2205,7182.1344
2006-09-15 11:40:00,49.9,49.94,49.9,49.92,7294.355291213107,26.2153,26.2363,26.2153,26.2258,7294.3553
2006-09-15 11:45:00,49.94,49.97,49.94,49.97,6172.146784872629,26.2363,26.2521,26.2363,26.2521,6172.1468
2006-09-15 11:50:00,49.98,50.02,49.98,50.01,2356.637863315004,26.2573,26.2783,26.2573,26.2731,2356.6379
2006-09-15 11:55:00,50.01,50.01,49.96,49.96,2244.417012680956,26.2731,26.2731,26.2468,26.2468,2244.417
2006-09-15 12:00:00,49.96,49.96,49.92,49.94,9987.655706430254,26.2468,26.2468,26.2258,26.2363,9987.6557
2006-09-15 12:05:00,49.94,49.95,49.91,49.91,4264.392324093817,26.2363,26.2415,26.2205,26.2205,4264.3923
2006-09-15 12:10:00,49.93,49.95,49.89,49.93,10324.318258332398,26.231,26.2415,26.21,26.231,10324.3183
2006-09-15 12:15:00,49.93,49.94,49.89,49.89,8416.563797553585,26.231,26.2363,26.21,26.21,8416.5638
2006-09-15 12:20:00,49.89,49.91,49.87,49.91,9987.655706430254,26.21,26.2205,26.1995,26.2205,9987.6557
2006-09-15 12:25:00,49.92,49.92,49.9,49.9,6396.588486140725,26.2258,26.2258,26.2153,26.2153,6396.5885
2006-09-15 12:30:00,49.9,49.9,49.84,49.86,9650.99315452811,26.2153,26.2153,26.1838,26.1943,9650.9932
2006-09-15 12:35:00,49.86,49.88,49.79,49.83,6396.588486140725,26.1943,26.2048,26.1575,26.1785,6396.5885
2006-09-15 12:40:00,49.85,49.87,49.82,49.87,3591.06722028953,26.189,26.1995,26.1732,26.1995,3591.0672
2006-09-15 12:45:00,49.87,49.87,49.84,49.84,3029.9629671192906,26.1995,26.1995,26.1838,26.1838,3029.963
2006-09-15 12:50:00,49.85,49.87,49.84,49.85,4937.717427898103,26.189,26.1995,26.1838,26.189,4937.7174
2006-09-15 12:55:00,49.84,49.85,49.81,49.82,2917.7421164852426,26.1838,26.189,26.168,26.1732,2917.7421
2006-09-15 13:00:00,49.81,49.82,49.79,49.8,6621.03018740882,26.168,26.1732,26.1575,26.1627,6621.0302
2006-09-15 13:05:00,49.8,49.82,49.79,49.82,5274.379979800247,26.1627,26.1732,26.1575,26.1732,5274.38
2006-09-15 13:10:00,49.83,49.84,49.81,49.81,6284.367635506676,26.1785,26.1838,26.168,26.168,6284.3676
2006-09-15 13:15:00,49.81,49.82,49.78,49.82,7855.459544383346,26.168,26.1732,26.1522,26.1732,7855.4595
2006-09-15 13:20:00,49.82,49.84,49.79,49.79,11222.08506340478,26.1732,26.1838,26.1575,26.1575,11222.0851
2006-09-15 13:25:00,49.8,49.81,49.77,49.77,6845.471888676916,26.1627,26.168,26.147,26.147,6845.4719
2006-09-15 13:30:00,49.77,49.8,49.77,49.79,9987.655706430254,26.147,26.1627,26.147,26.1575,9987.6557
2006-09-15 13:35:00,49.79,49.87,49.79,49.87,11109.864212770732,26.1575,26.1995,26.1575,26.1995,11109.8642
2006-09-15 13:40:00,49.86,49.92,49.86,49.87,21883.06587363932,26.1943,26.2258,26.1943,26.1995,21883.0659
2006-09-15 13:45:00,49.88,49.89,49.87,49.88,5947.705083604534,26.2048,26.21,26.1995,26.2048,5947.7051
2006-09-15 13:50:00,49.87,49.9,49.87,49.9,14027.606329255976,26.1995,26.2153,26.1995,26.2153,14027.6063
2006-09-15 13:55:00,49.88,49.89,49.85,49.87,3254.404668387386,26.2048,26.21,26.189,26.1995,3254.4047
2006-09-15 14:00:00,49.85,49.86,49.82,49.85,3142.183817753338,26.189,26.1943,26.1732,26.189,3142.1838
2006-09-15 14:05:00,49.85,49.85,49.81,49.83,4937.717427898103,26.189,26.189,26.168,26.1785,4937.7174
2006-09-15 14:10:00,49.82,49.87,49.81,49.85,8977.668050723823,26.1732,26.1995,26.168,26.189,8977.6681
2006-09-15 14:15:00,49.84,49.85,49.83,49.85,2917.7421164852426,26.1838,26.189,26.1785,26.189,2917.7421
2006-09-15 14:20:00,49.85,49.87,49.84,49.86,5947.705083604534,26.189,26.1995,26.1838,26.1943,5947.7051
2006-09-15 14:25:00,49.86,49.86,49.82,49.82,9426.551453260015,26.1943,26.1943,26.1732,26.1732,9426.5515
2006-09-15 14:30:00,49.83,49.84,49.82,49.84,5611.04253170239,26.1785,26.1838,26.1732,26.1838,5611.0425
2006-09-15 14:35:00,49.84,49.87,49.84,49.86,12232.072719111213,26.1838,26.1995,26.1838,26.1943,12232.0727
2006-09-15 14:40:00,49.87,49.87,49.85,49.86,8304.342946919538,26.1995,26.1995,26.189,26.1943,8304.3429
2006-09-15 14:45:00,49.85,49.86,49.83,49.83,10660.98081023454,26.189,26.1943,26.1785,26.1785,10660.9808
2006-09-15 14:50:00,49.83,49.87,49.82,49.83,13915.385478621927,26.1785,26.1995,26.1732,26.1785,13915.3855
2006-09-15 14:55:00,49.83,49.87,49.83,49.84,31758.500729435527,26.1785,26.1995,26.1785,26.1838,31758.5007
2006-09-15 15:00:00,49.84,49.87,49.84,49.85,16720.906744473123,26.1838,26.1995,26.1838,26.189,16720.9067
2006-09-15 15:05:00,49.85,49.86,49.84,49.85,6172.146784872629,26.189,26.1943,26.1838,26.189,6172.1468
2006-09-15 15:10:00,49.84,49.86,49.83,49.86,16945.348445741216,26.1838,26.1943,26.1785,26.1943,16945.3484
2006-09-15 15:15:00,49.85,49.89,49.84,49.89,12680.9561216474,26.189,26.21,26.1838,26.21,12680.9561
2006-09-15 15:20:00,49.87,49.92,49.87,49.9,27381.887554707664,26.1995,26.2258,26.1995,26.2153,27381.8876
2006-09-15 15:25:00,49.89,49.92,49.89,49.9,18965.32375715408,26.21,26.2258,26.21,26.2153,18965.3238
2006-09-15 15:30:00,49.89,49.89,49.84,49.86,17843.1152508136,26.21,26.21,26.1838,26.1943,17843.1153
2006-09-15 15:35:00,49.84,49.85,49.82,49.83,13017.618673549545,26.1838,26.189,26.1732,26.1785,13017.6187
2006-09-15 15:40:00,49.84,49.89,49.83,49.88,21883.06587363932,26.1838,26.21,26.1785,26.2048,21883.0659
2006-09-15 15:45:00,49.88,49.92,49.87,49.87,29177.42116485243,26.2048,26.2258,26.1995,26.1995,29177.4212
2006-09-15 15:50:00,49.87,49.89,49.85,49.88,34227.35944338458,26.1995,26.21,26.189,26.2048,34227.3594
2006-09-15 15:55:00,49.88,49.89,49.85,49.85,61945.90954999439,26.2048,26.21,26.189,26.189,61945.9095
2006-09-18 09:30:00,49.77,49.78,49.53,49.53,51958.25384356413,26.147,26.1522,26.0209,26.0209,51958.2538
2006-09-18 09:35:00,49.52,49.53,49.3,49.4,66771.40612725844,26.0156,26.0209,25.9001,25.9526,66771.4061
2006-09-18 09:40:00,49.42,49.55,49.31,49.36,39613.96027381888,25.9631,26.0314,25.9053,25.9316,39613.9603
2006-09-18 09:45:00,49.34,49.54,49.32,49.32,30299.629671192903,25.9211,26.0261,25.9106,25.9106,30299.6297
2006-09-18 09:50:00,49.33,49.66,49.33,49.54,91123.33071484682,25.9158,26.0892,25.9158,26.0261,91123.3307
2006-09-18 09:55:00,49.55,49.66,49.5,49.55,70025.81079564583,26.0314,26.0892,26.0051,26.0314,70025.8108
2006-09-18 10:00:00,49.55,49.62,49.51,49.52,59028.167433509145,26.0314,26.0682,26.0104,26.0156,59028.1674
2006-09-18 10:05:00,49.52,49.57,49.51,49.56,35910.67220289529,26.0156,26.0419,26.0104,26.0367,35910.6722
2006-09-18 10:10:00,49.56,49.63,49.54,49.62,29289.642015486475,26.0367,26.0734,26.0261,26.0682,29289.642
2006-09-18 10:15:00,49.61,49.68,49.61,49.63,48591.6283245427,26.0629,26.0997,26.0629,26.0734,48591.6283
2006-09-18 10:20:00,49.63,49.77,49.63,49.74,67108.06867916058,26.0734,26.147,26.0734,26.1312,67108.0687
2006-09-18 10:25:00,49.75,49.8,49.75,49.79,43653.91089664459,26.1365,26.1627,26.1365,26.1575,43653.9109
2006-09-18 10:30:00,49.79,49.82,49.78,49.79,14252.04803052407,26.1575,26.1732,26.1522,26.1575,14252.048
2006-09-18 10:35:00,49.79,49.85,49.75,49.85,16945.348445741216,26.1575,26.189,26.1365,26.189,16945.3484
2006-09-18 10:40:00,49.83,49.83,49.78,49.79,7182.13444057906,26.1785,26.1785,26.1522,26.1575,7182.1344
2006-09-18 10:45:00,49.79,49.79,49.76,49.76,21883.06587363932,26.1575,26.1575,26.1417,26.1417,21883.0659
2006-09-18 10:50:00,49.76,49.77,49.75,49.75,28952.97946358433,26.1417,26.147,26.1365,26.1365,28952.9795
2006-09-18 10:55:00,49.76,49.78,49.75,49.76,14139.827179890022,26.1417,26.1522,26.1365,26.1417,14139.8272
2006-09-18 11:00:00,49.77,49.77,49.76,49.77,14700.93143306026,26.147,26.147,26.1417,26.147,14700.9314
2006-09-18 11:05:00,49.77,49.77,49.76,49.76,20311.97396476265,26.147,26.147,26.1417,26.1417,20311.974
2006-09-18 11:10:00,49.76,49.79,49.76,49.78,29401.86286612052,26.1417,26.1575,26.1417,26.1522,29401.8629
2006-09-18 11:15:00,49.78,49.78,49.76,49.77,12232.072719111213,26.1522,26.1522,26.1417,26.147,12232.0727
2006-09-18 11:20:00,49.78,49.78,49.74,49.74,26596.34160026933,26.1522,26.1522,26.1312,26.1312,26596.3416
2006-09-18 11:25:00,49.74,49.76,49.72,49.76,31309.617326899337,26.1312,26.1417,26.1207,26.1417,31309.6173
2006-09-18 11:30:00,49.76,49.78,49.74,49.74,14925.373134328358,26.1417,26.1522,26.1312,26.1312,14925.3731
2006-09-18 11:35:00,49.74,49.75,49.7,49.7,7743.238693749298,26.1312,26.1365,26.1102,26.1102,7743.2387
2006-09-18 11:40:00,49.7,49.7,49.66,49.66,8079.901245651442,26.1102,26.1102,26.0892,26.0892,8079.9012
2006-09-18 11:45:00,49.66,49.69,49.64,49.65,19638.648860958365,26.0892,26.105,26.0787,26.0839,19638.6489
2006-09-18 11:50:00,49.65,49.66,49.63,49.65,17618.673549545503,26.0839,26.0892,26.0734,26.0839,17618.6735
2006-09-18 11:55:00,49.64,49.67,49.64,49.67,7518.796992481202,26.0787,26.0944,26.0787,26.0944,7518.797
2006-09-18 12:00:00,49.67,49.7,49.67,49.67,22780.832678711704,26.0944,26.1102,26.0944,26.0944,22780.8327
2006-09-18 12:05:00,49.68,49.68,49.66,49.66,8865.447200089777,26.0997,26.0997,26.0892,26.0892,8865.4472
2006-09-18 12:10:00,49.67,49.67,49.56,49.57,55885.9836157558,26.0944,26.0944,26.0367,26.0419,55885.9836
2006-09-18 12:15:00,49.57,49.64,49.57,49.64,17843.1152508136,26.0419,26.0787,26.0419,26.0787,17843.1153
2006-09-18 12:20:00,49.64,49.64,49.63,49.64,7069.913589945011,26.0787,26.0787,26.0734,26.0787,7069.9136
2006-09-18 12:25:00,49.64,49.64,49.63,49.64,8753.226349455728,26.0787,26.0787,26.0734,26.0787,8753.2263
2006-09-18 12:30:00,49.64,49.67,49.63,49.66,15262.035686230502,26.0787,26.0944,26.0734,26.0892,15262.0357
2006-09-18 12:35:00,49.67,49.68,49.63,49.68,30411.85052182696,26.0944,26.0997,26.0734,26.0997,30411.8505
2006-09-18 12:40:00,49.67,49.68,49.67,49.67,4376.613174727864,26.0944,26.0997,26.0944,26.0944,4376.6132
2006-09-18 12:45:00,49.68,49.71,49.67,49.71,20760.85736729884,26.0997,26.1155,26.0944,26.1155,20760.8574
2006-09-18 12:50:00,49.71,49.71,49.68,49.71,9875.434855796206,26.1155,26.1155,26.0997,26.1155,9875.4349
2006-09-18 12:55:00,49.71,49.74,49.7,49.72,15149.814835596451,26.1155,26.1312,26.1102,26.1207,15149.8148
2006-09-18 13:00:00,49.72,49.72,49.69,49.71,16384.24419257098,26.1207,26.1207,26.105,26.1155,16384.2442
2006-09-18 13:05:00,49.71,49.71,49.7,49.7,8416.563797553585,26.1155,26.1155,26.1102,26.1102,8416.5638
2006-09-18 13:10:00,49.71,49.71,49.7,49.7,13578.722926719784,26.1155,26.1155,26.1102,26.1102,13578.7229
2006-09-18 13:15:00,49.71,49.71,49.7,49.7,4264.392324093817,26.1155,26.1155,26.1102,26.1102,4264.3923
2006-09-18 13:20:00,49.7,49.71,49.65,49.65,19077.544607788124,26.1102,26.1155,26.0839,26.0839,19077.5446
2006-09-18 13:25:00,49.63,49.66,49.63,49.65,10099.876557064305,26.0734,26.0892,26.0734,26.0839,10099.8766
2006-09-18 13:30:00,49.63,49.66,49.58,49.6,15598.698238132643,26.0734,26.0892,26.0472,26.0577,15598.6982
2006-09-18 13:35:00,49.59,49.59,49.55,49.56,13242.06037481764,26.0524,26.0524,26.0314,26.0367,13242.0604
2006-09-18 13:40:00,49.56,49.56,49.46,49.48,37481.76411177197,26.0367,26.0367,25.9841,25.9946,37481.7641
2006-09-18 13:45:00,49.47,49.5,49.47,49.49,14925.373134328358,25.9894,26.0051,25.9894,25.9999,14925.3731
2006-09-18 13:50:00,49.48,49.49,49.44,49.44,29626.30456738862,25.9946,25.9999,25.9736,25.9736,29626.3046
2006-09-18 13:55:00,49.44,49.45,49.41,49.43,19414.207159690268,25.9736,25.9789,25.9579,25.9684,19414.2072
2006-09-18 14:00:00,49.43,49.43,49.38,49.38,15935.360790034789,25.9684,25.9684,25.9421,25.9421,15935.3608
2006-09-18 14:05:00,49.38,49.38,49.37,49.38,16720.906744473123,25.9421,25.9421,25.9368,25.9421,16720.9067
2006-09-18 14:10:00,49.38,49.38,49.37,49.38,20199.753114128605,25.9421,25.9421,25.9368,25.9421,20199.7531
2006-09-18 14:15:00,49.38,49.41,49.37,49.38,15262.035686230502,25.9421,25.9579,25.9368,25.9421,15262.0357
2006-09-18 14:20:00,49.38,49.41,49.37,49.4,4825.496577264055,25.9421,25.9579,25.9368,25.9526,4825.4966
2006-09-18 14:25:00,49.38,49.38,49.34,49.35,17394.23184827741,25.9421,25.9421,25.9211,25.9263,17394.2318
2006-09-18 14:30:00,49.34,49.34,49.3,49.3,21209.74076983504,25.9211,25.9211,25.9001,25.9001,21209.7408
2006-09-18 14:35:00,49.3,49.32,49.28,49.32,24239.703736954325,25.9001,25.9106,25.8896,25.9106,24239.7037
2006-09-18 14:40:00,49.32,49.36,49.31,49.34,27381.887554707664,25.9106,25.9316,25.9053,25.9211,27381.8876
2006-09-18 14:45:00,49.34,49.35,49.32,49.33,43990.57344854674,25.9211,25.9263,25.9106,25.9158,43990.5734
2006-09-18 14:50:00,49.34,49.37,49.34,49.35,21546.403321737176,25.9211,25.9368,25.9211,25.9263,21546.4033
2006-09-18 14:55:00,49.36,49.38,49.32,49.38,29962.967119290763,25.9316,25.9421,25.9106,25.9421,29962.9671
2006-09-18 15:00:00,49.38,49.42,49.38,49.41,42756.14409157221,25.9421,25.9631,25.9421,25.9579,42756.1441
2006-09-18 15:05:00,49.42,49.47,49.42,49.46,22107.507574907417,25.9631,25.9894,25.9631,25.9841,22107.5076
2006-09-18 15:10:00,49.45,49.46,49.41,49.46,13690.943777353832,25.9789,25.9841,25.9579,25.9841,13690.9438
2006-09-18 15:15:00,49.45,49.47,49.44,49.47,10997.643362136683,25.9789,25.9894,25.9736,25.9894,10997.6434
2006-09-18 15:20:00,49.47,49.5,49.45,49.46,60711.48019301986,25.9894,26.0051,25.9789,25.9841,60711.4802
2006-09-18 15:25:00,49.46,49.5,49.46,49.48,13017.618673549545,25.9841,26.0051,25.9841,25.9946,13017.6187
2006-09-18 15:30:00,49.5,49.57,49.49,49.55,30075.18796992481,26.0051,26.0419,25.9999,26.0314,30075.188
2006-09-18 15:35:00,49.53,49.55,49.49,49.52,30636.29222309505,26.0209,26.0314,25.9999,26.0156,30636.2922
2006-09-18 15:40:00,49.52,49.55,49.48,49.48,105936.48299854112,26.0156,26.0314,25.9946,25.9946,105936.483
2006-09-18 15:45:00,49.49,49.5,49.41,49.46,80911.23330714846,25.9999,26.0051,25.9579,25.9841,80911.2333
2006-09-18 15:50:00,49.46,49.53,49.46,49.51,241948.15396700703,25.9841,26.0209,25.9841,26.0104,241948.154
2006-09-18 15:55:00,49.51,49.51,49.48,49.5,65088.09336774772,26.0104,26.0104,25.9946,26.0051,65088.0934
2006-09-19 09:30:00,49.53,49.53,49.46,49.46,29626.30456738862,26.0209,26.0209,25.9841,25.9841,29626.3046
2006-09-19 09:35:00,49.51,49.51,49.26,49.26,14813.15228369431,26.0104,26.0104,25.879,25.879,14813.1523
2006-09-19 09:40:00,49.26,49.27,49.19,49.23,7294.355291213107,25.879,25.8843,25.8423,25.8633,7294.3553
2006-09-19 09:45:00,49.23,49.26,49.11,49.13,14813.15228369431,25.8633,25.879,25.8002,25.8108,14813.1523
2006-09-19 09:50:00,49.13,49.18,49.09,49.15,24576.36628885647,25.8108,25.837,25.7897,25.8213,24576.3663
2006-09-19 09:55:00,49.1,49.14,49.08,49.09,16496.465043205026,25.795,25.816,25.7845,25.7897,16496.465
2006-09-19 10:00:00,49.1,49.12,49.06,49.12,13242.06037481764,25.795,25.8055,25.774,25.8055,13242.0604
2006-09-19 10:05:00,49.12,49.12,49.06,49.09,12007.631017843114,25.8055,25.8055,25.774,25.7897,12007.631
2006-09-19 10:10:00,49.08,49.09,49.05,49.07,20760.85736729884,25.7845,25.7897,25.7687,25.7792,20760.8574
2006-09-19 10:15:00,49.08,49.08,49.03,49.06,18853.10290652003,25.7845,25.7845,25.7582,25.774,18853.1029
2006-09-19 10:20:00,49.06,49.07,49.02,49.03,17169.790147009313,25.774,25.7792,25.753,25.7582,17169.7901
2006-09-19 10:25:00,49.02,49.08,49.02,49.08,17282.01099764336,25.753,25.7845,25.753,25.7845,17282.011
2006-09-19 10:30:00,49.08,49.09,49.05,49.06,72158.00695769273,25.7845,25.7897,25.7687,25.774,72158.007
2006-09-19 10:35:00,49.04,49.04,48.97,49.0,37369.54326113792,25.7635,25.7635,25.7267,25.7425,37369.5433
2006-09-19 10:40:00,49.0,49.02,48.97,49.01,11895.410167209067,25.7425,25.753,25.7267,25.7477,11895.4102
2006-09-19 10:45:00,49.0,49.02,48.99,49.01,15374.256536864548,25.7425,25.753,25.7372,25.7477,15374.2565
2006-09-19 10:50:00,49.01,49.05,49.01,49.05,10885.422511502637,25.7477,25.7687,25.7477,25.7687,10885.4225
2006-09-19 10:55:00,49.06,49.13,49.04,49.12,21770.84502300528,25.774,25.8108,25.7635,25.8055,21770.845
2006-09-19 11:00:00,49.11,49.14,49.1,49.13,84502.300527438,25.8002,25.816,25.795,25.8108,84502.3005
2006-09-19 11:05:00,49.14,49.15,49.11,49.14,44439.45685108293,25.816,25.8213,25.8002,25.816,44439.4569
2006-09-19 11:10:00,49.14,49.14,49.11,49.12,10660.98081023454,25.816,25.816,25.8002,25.8055,10660.9808
2006-09-19 11:15:00,49.12,49.14,49.12,49.14,8977.668050723823,25.8055,25.816,25.8055,25.816,8977.6681
2006-09-19 11:20:00,49.14,49.16,49.13,49.14,17506.452698911457,25.816,25.8265,25.8108,25.816,17506.4527
2006-09-19 11:25:00,49.14,49.15,49.12,49.15,26484.12074963528,25.816,25.8213,25.8055,25.8213,26484.1207
2006-09-19 11:30:00,49.15,49.22,49.14,49.22,26371.89989900124,25.8213,25.858,25.816,25.858,26371.8999
2006-09-19 11:35:00,49.23,49.3,49.23,49.29,28391.87521041409,25.8633,25.9001,25.8633,25.8948,28391.8752
2006-09-19 11:40:00,49.29,49.36,49.28,49.35,29514.08371675457,25.8948,25.9316,25.8896,25.9263,29514.0837
2006-09-19 11:45:00,49.35,49.36,49.3,49.33,11446.526764672875,25.9263,25.9316,25.9001,25.9158,11446.5268
2006-09-19 11:50:00,49.31,49.31,49.26,49.3,7855.459544383346,25.9053,25.9053,25.879,25.9001,7855.4595
2006-09-19 11:55:00,49.3,49.3,49.14,49.17,53529.3457524408,25.9001,25.9001,25.816,25.8318,53529.3458
2006-09-19 12:00:00,49.19,49.24,49.18,49.18,15935.360790034789,25.8423,25.8685,25.837,25.837,15935.3608
2006-09-19 12:05:00,49.19,49.24,49.18,49.21,18291.99865334979,25.8423,25.8685,25.837,25.8528,18291.9987
2006-09-19 12:10:00,49.21,49.25,49.2,49.25,11334.305914038829,25.8528,25.8738,25.8475,25.8738,11334.3059
2006-09-19 12:15:00,49.22,49.3,49.22,49.27,16608.685893839076,25.858,25.9001,25.858,25.8843,16608.6859
2006-09-19 12:20:00,49.28,49.31,49.26,49.29,20760.85736729884,25.8896,25.9053,25.879,25.8948,20760.8574
2006-09-19 12:25:00,49.28,49.29,49.25,49.27,7069.913589945011,25.8896,25.8948,25.8738,25.8843,7069.9136
2006-09-19 12:30:00,49.24,49.33,49.24,49.3,14813.15228369431,25.8685,25.9158,25.8685,25.9001,14813.1523
2006-09-19 12:35:00,49.3,49.32,49.29,49.32,13690.943777353832,25.9001,25.9106,25.8948,25.9106,13690.9438
2006-09-19 12:40:00,49.3,49.37,49.3,49.36,10436.539108966446,25.9001,25.9368,25.9001,25.9316,10436.5391
2006-09-19 12:45:00,49.36,49.36,49.26,49.29,16384.24419257098,25.9316,25.9316,25.879,25.8948,16384.2442
2006-09-19 12:50:00,49.28,49.28,49.22,49.24,4152.171473459769,25.8896,25.8896,25.858,25.8685,4152.1715
2006-09-19 12:55:00,49.25,49.25,49.22,49.25,4264.392324093817,25.8738,25.8738,25.858,25.8738,4264.3923
2006-09-19 13:00:00,49.25,49.27,49.23,49.25,7069.913589945011,25.8738,25.8843,25.8633,25.8738,7069.9136
2006-09-19 13:05:00,49.23,49.25,49.2,49.2,15935.360790034789,25.8633,25.8738,25.8475,25.8475,15935.3608
2006-09-19 13:10:00,49.21,49.23,49.18,49.22,24576.36628885647,25.8528,25.8633,25.837,25.858,24576.3663
2006-09-19 13:15:00,49.2,49.22,49.19,49.19,5049.938278532151,25.8475,25.858,25.8423,25.8423,5049.9383
2006-09-19 13:20:00,49.21,49.23,49.18,49.22,8079.901245651442,25.8528,25.8633,25.837,25.858,8079.9012
2006-09-19 13:25:00,49.22,49.24,49.18,49.18,5498.821681068343,25.858,25.8685,25.837,25.837,5498.8217
2006-09-19 13:30:00,49.18,49.21,49.18,49.21,9089.888901357872,25.837,25.8528,25.837,25.8528,9089.8889
2006-09-19 13:35:00,49.18,49.21,49.14,49.18,25698.574795196942,25.837,25.8528,25.816,25.837,25698.5748
2006-09-19 13:40:00,49.17,49.18,49.12,49.16,22556.390977443607,25.8318,25.837,25.8055,25.8265,22556.391
2006-09-19 13:45:00,49.15,49.22,49.15,49.22,12568.735271013353,25.8213,25.858,25.8213,25.858,12568.7353
2006-09-19 13:50:00,49.22,49.22,49.15,49.17,22107.507574907417,25.858,25.858,25.8213,25.8318,22107.5076
2006-09-19 13:55:00,49.18,49.22,49.15,49.17,22780.832678711704,25.837,25.858,25.8213,25.8318,22780.8327
2006-09-19 14:00:00,49.17,49.21,49.17,49.18,14700.93143306026,25.8318,25.8528,25.8318,25.837,14700.9314
2006-09-19 14:05:00,49.19,49.19,49.13,49.14,25361.9122432948,25.8423,25.8423,25.8108,25.816,25361.9122
2006-09-19 14:10:00,49.16,49.17,49.14,49.15,7743.238693749298,25.8265,25.8318,25.816,25.8213,7743.2387
2006-09-19 14:15:00,49.15,49.23,49.13,49.15,76310.1784311525,25.8213,25.8633,25.8108,25.8213,76310.1784
2006-09-19 14:20:00,49.15,49.19,49.14,49.19,28279.654359780045,25.8213,25.8423,25.816,25.8423,28279.6544
2006-09-19 14:25:00,49.19,49.22,49.19,49.19,16384.24419257098,25.8423,25.858,25.8423,25.8423,16384.2442
2006-09-19 14:30:00,49.2,49.23,49.17,49.2,14925.373134328358,25.8475,25.8633,25.8318,25.8475,14925.3731
2006-09-19 14:35:00,49.2,49.22,49.18,49.18,11558.747615306924,25.8475,25.858,25.837,25.837,11558.7476
2006-09-19 14:40:00,49.17,49.19,49.14,49.16,16272.02334193693,25.8318,25.8423,25.816,25.8265,16272.0233
2006-09-19 14:45:00,49.17,49.18,49.15,49.16,13466.502076085735,25.8318,25.837,25.8213,25.8265,13466.5021
2006-09-19 14:50:00,49.16,49.16,49.12,49.16,14813.15228369431,25.8265,25.8265,25.8055,25.8265,14813.1523
2006-09-19 14:55:00,49.16,49.21,49.11,49.12,21658.624172371223,25.8265,25.8528,25.8002,25.8055,21658.6242
2006-09-19 15:00:00,49.11,49.18,49.1,49.18,19301.98630905622,25.8002,25.837,25.795,25.837,19301.9863
2006-09-19 15:05:00,49.19,49.22,49.13,49.22,33554.03433958029,25.8423,25.858,25.8108,25.858,33554.0343
2006-09-19 15:10:00,49.22,49.23,49.15,49.15,26035.23734709909,25.858,25.8633,25.8213,25.8213,26035.2373
2006-09-19 15:15:00,49.14,49.18,49.14,49.14,32880.709235776005,25.816,25.837,25.816,25.816,32880.7092
2006-09-19 15:20:00,49.15,49.22,49.14,49.22,32207.38413197172,25.8213,25.858,25.816,25.858,32207.3841
2006-09-19 15:25:00,49.22,49.22,49.18,49.22,36135.113904163394,25.858,25.858,25.837,25.858,36135.1139
2006-09-19 15:30:00,49.21,49.24,49.2,49.24,20087.532263494555,25.8528,25.8685,25.8475,25.8685,20087.5323
2006-09-19 15:35:00,49.24,49.25,49.23,49.25,14813.15228369431,25.8685,25.8738,25.8633,25.8738,14813.1523
2006-09-19 15:40:00,49.25,49.3,49.24,49.3,17955.336101447647,25.8738,25.9001,25.8685,25.9001,17955.3361
2006-09-19 15:45:00,49.3,49.3,49.26,49.27,19301.98630905622,25.9001,25.9001,25.879,25.8843,19301.9863
2006-09-19 15:50:00,49.27,49.33,49.26,49.33,39613.96027381888,25.8843,25.9158,25.879,25.9158,39613.9603
2006-09-19 15:55:00,49.32,49.36,49.31,49.34,32880.709235776005,25.9106,25.9316,25.9053,25.9211,32880.7092
2006-09-20 09:30:00,49.79,49.79,49.59,49.63,44663.89855235103,26.1575,26.1575,26.0524,26.0734,44663.8986
2006-09-20 09:35:00,49.63,49.71,49.55,49.55,25474.13309392885,26.0734,26.1155,26.0314,26.0314,25474.1331
2006-09-20 09:40:00,49.55,49.56,49.46,49.46,60935.92189428795,26.0314,26.0367,25.9841,25.9841,60935.9219
2006-09-20 09:45:00,49.46,49.54,49.38,49.54,90786.66816294468,25.9841,26.0261,25.9421,26.0261,90786.6682
2006-09-20 09:50:00,49.52,49.52,49.43,49.44,4376.613174727864,26.0156,26.0156,25.9684,25.9736,4376.6132
2006-09-20 09:55:00,49.43,49.46,49.42,49.44,13466.502076085735,25.9684,25.9841,25.9631,25.9736,13466.5021
2006-09-20 10:00:00,49.44,49.46,49.42,49.45,28279.654359780045,25.9736,25.9841,25.9631,25.9789,28279.6544
2006-09-20 10:05:00,49.46,49.47,49.44,49.46,27606.32925597576,25.9841,25.9894,25.9736,25.9841,27606.3293
2006-09-20 10:10:00,49.46,49.48,49.42,49.42,9426.551453260015,25.9841,25.9946,25.9631,25.9631,9426.5515
2006-09-20 10:15:00,49.42,49.45,49.39,49.44,21434.18247110313,25.9631,25.9789,25.9473,25.9736,21434.1825
2006-09-20 10:20:00,49.44,49.46,49.4,49.43,16608.685893839076,25.9736,25.9841,25.9526,25.9684,16608.6859
2006-09-20 10:25:00,49.44,49.46,49.42,49.44,27830.77095724385,25.9736,25.9841,25.9631,25.9736,27830.771
2006-09-20 10:30:00,49.44,49.48,49.44,49.46,65424.75591964987,25.9736,25.9946,25.9736,25.9841,65424.7559
2006-09-20 10:35:00,49.46,49.47,49.44,49.46,49152.73257771294,25.9841,25.9894,25.9736,25.9841,49152.7326
2006-09-20 10:40:00,49.46,49.47,49.46,49.47,27830.77095724385,25.9841,25.9894,25.9841,25.9894,27830.771
2006-09-20 10:45:00,49.46,49.47,49.46,49.47,19077.544607788124,25.9841,25.9894,25.9841,25.9894,19077.5446
2006-09-20 10:50:00,49.47,49.52,49.46,49.51,67220.28952979464,25.9894,26.0156,25.9841,26.0104,67220.2895
2006-09-20 10:55:00,49.51,49.57,49.51,49.57,55324.87936258557,26.0104,26.0419,26.0104,26.0419,55324.8794
2006-09-20 11:00:00,49.57,49.6,49.55,49.59,52968.24149927056,26.0419,26.0577,26.0314,26.0524,52968.2415
2006-09-20 11:05:00,49.55,49.6,49.55,49.58,11895.410167209067,26.0314,26.0577,26.0314,26.0472,11895.4102
2006-09-20 11:10:00,49.58,49.7,49.55,49.69,39838.40197508697,26.0472,26.1102,26.0314,26.105,39838.402
2006-09-20 11:15:00,49.7,49.71,49.65,49.68,16720.906744473123,26.1102,26.1155,26.0839,26.0997,16720.9067
2006-09-20 11:20:00,49.69,49.72,49.64,49.72,28055.21265851195,26.105,26.1207,26.0787,26.1207,28055.2127
2006-09-20 11:25:00,49.72,49.77,49.7,49.71,12905.397822915496,26.1207,26.147,26.1102,26.1155,12905.3978
2006-09-20 11:30:00,49.71,49.75,49.7,49.75,14813.15228369431,26.1155,26.1365,26.1102,26.1365,14813.1523
2006-09-20 11:35:00,49.73,49.76,49.71,49.74,17730.894400179553,26.126,26.1417,26.1155,26.1312,17730.8944
2006-09-20 11:40:00,49.74,49.78,49.72,49.78,8865.447200089777,26.1312,26.1522,26.1207,26.1522,8865.4472
2006-09-20 11:45:00,49.79,49.79,49.73,49.74,12119.851868477162,26.1575,26.1575,26.126,26.1312,12119.8519
2006-09-20 11:50:00,49.72,49.76,49.72,49.75,9650.99315452811,26.1207,26.1417,26.1207,26.1365,9650.9932
2006-09-20 11:55:00,49.74,49.75,49.72,49.75,4264.392324093817,26.1312,26.1365,26.1207,26.1365,4264.3923
2006-09-20 12:00:00,49.73,49.74,49.71,49.71,42307.26068903602,26.126,26.1312,26.1155,26.1155,42307.2607
2006-09-20 12:05:00,49.71,49.71,49.69,49.7,10773.201660868588,26.1155,26.1155,26.105,26.1102,10773.2017
2006-09-20 12:10:00,49.7,49.7,49.67,49.67,16272.02334193693,26.1102,26.1102,26.0944,26.0944,16272.0233
2006-09-20 12:15:00,49.68,49.71,49.65,49.71,12232.072719111213,26.0997,26.1155,26.0839,26.1155,12232.0727
2006-09-20 12:20:00,49.69,49.72,49.67,49.69,17282.01099764336,26.105,26.1207,26.0944,26.105,17282.011
2006-09-20 12:25:00,49.69,49.72,49.69,49.7,14588.710582426214,26.105,26.1207,26.105,26.1102,14588.7106
2006-09-20 12:30:00,49.7,49.72,49.69,49.69,41297.27303332959,26.1102,26.1207,26.105,26.105,41297.273
2006-09-20 12:35:00,49.69,49.73,49.69,49.72,17169.790147009313,26.105,26.126,26.105,26.1207,17169.7901
2006-09-20 12:40:00,49.72,49.76,49.71,49.74,13466.502076085735,26.1207,26.1417,26.1155,26.1312,13466.5021
2006-09-20 12:45:00,49.73,49.76,49.72,49.76,8865.447200089777,26.126,26.1417,26.1207,26.1417,8865.4472
2006-09-20 12:50:00,49.75,49.76,49.72,49.72,6396.588486140725,26.1365,26.1417,26.1207,26.1207,6396.5885
2006-09-20 12:55:00,49.72,49.77,49.71,49.77,21209.74076983504,26.1207,26.147,26.1155,26.147,21209.7408
2006-09-20 13:00:00,49.77,49.81,49.77,49.81,24464.145438222426,26.147,26.168,26.147,26.168,24464.1454
2006-09-20 13:05:00,49.8,49.83,49.79,49.83,24351.92458758837,26.1627,26.1785,26.1575,26.1785,24351.9246
2006-09-20 13:10:00,49.83,53.33,49.83,49.87,49040.51172707889,26.1785,28.0172,26.1785,26.1995,49040.5117
2006-09-20 13:15:00,49.86,49.9,49.77,49.86,65536.97677028392,26.1943,26.2153,26.147,26.1943,65536.9768
2006-09-20 13:20:00,49.79,49.91,49.79,49.9,70362.47334754797,26.1575,26.2205,26.1575,26.2153,70362.4733
2006-09-20 13:25:00,49.87,49.95,49.87,49.91,286724.2733699921,26.1995,26.2415,26.1995,26.2205,286724.2734
2006-09-20 13:30:00,49.91,49.94,49.87,49.87,500841.65637975535,26.2205,26.2363,26.1995,26.1995,500841.6564
2006-09-20 13:35:00,49.87,49.93,49.87,49.9,362136.68499607226,26.1995,26.231,26.1995,26.2153,362136.685
2006-09-20 13:40:00,49.9,49.92,49.89,49.9,24688.587139490515,26.2153,26.2258,26.21,26.2153,24688.5871
2006-09-20 13:45:00,49.9,49.92,49.89,49.91,10324.318258332398,26.2153,26.2258,26.21,26.2205,10324.3183
2006-09-20 13:50:00,49.91,49.96,49.9,49.94,15149.814835596451,26.2205,26.2468,26.2153,26.2363,15149.8148
2006-09-20 13:55:00,49.95,49.96,49.93,49.95,6284.367635506676,26.2415,26.2468,26.231,26.2415,6284.3676
2006-09-20 14:00:00,49.95,50.01,49.93,49.96,17394.23184827741,26.2415,26.2731,26.231,26.2468,17394.2318
2006-09-20 14:05:00,49.95,49.96,49.89,49.9,7518.796992481202,26.2415,26.2468,26.21,26.2153,7518.797
2006-09-20 14:10:00,49.92,49.95,49.82,49.87,61721.46784872629,26.2258,26.2415,26.1732,26.1995,61721.4678
2006-09-20 14:15:00,49.87,49.96,49.86,49.9,50499.38278532151,26.1995,26.2468,26.1943,26.2153,50499.3828
2006-09-20 14:20:00,49.91,49.96,49.86,49.94,71596.9027045225,26.2205,26.2468,26.1943,26.2363,71596.9027
2006-09-20 14:25:00,49.96,49.98,49.89,49.9,59140.38828414319,26.2468,26.2573,26.21,26.2153,59140.3883
2006-09-20 14:30:00,49.9,49.96,49.89,49.95,39501.73942318482,26.2153,26.2468,26.21,26.2415,39501.7394
2006-09-20 14:35:00,49.95,49.96,49.9,49.96,34564.02199528672,26.2415,26.2468,26.2153,26.2468,34564.022
2006-09-20 14:40:00,49.94,49.96,49.9,49.92,45786.1070586915,26.2363,26.2468,26.2153,26.2258,45786.1071
2006-09-20 14:45:00,49.92,49.93,49.89,49.91,64414.76826394344,26.2258,26.231,26.21,26.2205,64414.7683
2006-09-20 14:50:00,49.9,49.96,49.9,49.94,51621.59129166199,26.2153,26.2468,26.2153,26.2363,51621.5913
2006-09-20 14:55:00,49.94,49.97,49.92,49.95,19077.544607788124,26.2363,26.2521,26.2258,26.2415,19077.5446
2006-09-20 15:00:00,49.96,50.01,49.95,50.01,29514.08371675457,26.2468,26.2731,26.2415,26.2731,29514.0837
2006-09-20 15:05:00,49.99,50.02,49.97,49.97,29065.20031421838,26.2626,26.2783,26.2521,26.2521,29065.2003
2006-09-20 15:10:00,49.99,50.0,49.95,49.97,10773.201660868588,26.2626,26.2678,26.2415,26.2521,10773.2017
2006-09-20 15:15:00,49.96,50.01,49.95,50.0,12456.514420379306,26.2468,26.2731,26.2415,26.2678,12456.5144
2006-09-20 15:20:00,50.0,50.03,49.98,49.99,7518.796992481202,26.2678,26.2836,26.2573,26.2626,7518.797
2006-09-20 15:25:00,49.99,50.07,49.97,50.07,18628.66120525193,26.2626,26.3046,26.2521,26.3046,18628.6612
2006-09-20 15:30:00,50.06,50.13,50.06,50.12,27269.666704073614,26.2993,26.3361,26.2993,26.3309,27269.6667
2006-09-20 15:35:00,50.12,50.13,50.07,50.09,38491.7517674784,26.3309,26.3361,26.3046,26.3151,38491.7518
2006-09-20 15:40:00,50.1,50.12,50.09,50.12,29626.30456738862,26.3203,26.3309,26.3151,26.3309,29626.3046
2006-09-20 15:45:00,50.12,50.15,50.1,50.12,36359.55560543149,26.3309,26.3466,26.3203,26.3309,36359.5556
2006-09-20 15:50:00,50.12,50.13,50.09,50.12,102569.85747951968,26.3309,26.3361,26.3151,26.3309,102569.8575
2006-09-20 15:55:00,50.12,50.12,50.06,50.06,51958.25384356413,26.3309,26.3309,26.2993,26.2993,51958.2538
2006-09-21 09:30:00,50.04,50.1,50.04,50.04,21658.624172371223,26.2888,26.3203,26.2888,26.2888,21658.6242
2006-09-21 09:35:00,50.05,50.15,50.05,50.15,16384.24419257098,26.2941,26.3466,26.2941,26.3466,16384.2442
2006-09-21 09:40:00,50.15,50.26,50.13,50.26,27157.445853439567,26.3466,26.4044,26.3361,26.4044,27157.4459
2006-09-21 09:45:00,50.26,50.28,50.16,50.2,62394.79295253057,26.4044,26.4149,26.3519,26.3729,62394.793
2006-09-21 09:50:00,50.21,50.25,50.21,50.24,16496.465043205026,26.3781,26.3992,26.3781,26.3939,16496.465
2006-09-21 09:55:00,50.23,50.24,50.16,50.22,31085.17562563124,26.3886,26.3939,26.3519,26.3834,31085.1756
2006-09-21 10:00:00,50.2,50.22,50.12,50.18,26933.00415217147,26.3729,26.3834,26.3309,26.3624,26933.0042
2006-09-21 10:05:00,50.18,50.22,50.13,50.19,36247.33475479744,26.3624,26.3834,26.3361,26.3676,36247.3348
2006-09-21 10:10:00,50.2,50.2,50.12,50.17,73167.99461339916,26.3729,26.3729,26.3309,26.3571,73167.9946
2006-09-21 10:15:00,50.18,50.21,50.12,50.2,81135.67500841655,26.3624,26.3781,26.3309,26.3729,81135.675
2006-09-21 10:20:00,50.2,50.2,50.16,50.18,67108.06867916058,26.3729,26.3729,26.3519,26.3624,67108.0687
2006-09-21 10:25:00,50.18,50.2,50.17,50.18,43766.13174727864,26.3624,26.3729,26.3571,26.3624,43766.1317
2006-09-21 10:30:00,50.17,50.2,50.15,50.2,37032.880709235775,26.3571,26.3729,26.3466,26.3729,37032.8807
2006-09-21 10:35:00,50.2,50.2,50.17,50.17,22331.94927617552,26.3729,26.3729,26.3571,26.3571,22331.9493
2006-09-21 10:40:00,50.17,50.19,50.13,50.18,47132.75726630008,26.3571,26.3676,26.3361,26.3624,47132.7573
2006-09-21 10:45:00,50.18,50.21,50.16,50.18,24464.145438222426,26.3624,26.3781,26.3519,26.3624,24464.1454
2006-09-21 10:50:00,50.18,50.19,50.16,50.18,51060.48703849175,26.3624,26.3676,26.3519,26.3624,51060.487
2006-09-21 10:55:00,50.17,50.19,50.17,50.18,44776.119402985074,26.3571,26.3676,26.3571,26.3624,44776.1194
2006-09-21 11:00:00,50.18,50.2,50.12,50.18,93367.74772752776,26.3624,26.3729,26.3309,26.3624,93367.7477
2006-09-21 11:05:00,50.18,50.25,50.17,50.25,38491.7517674784,26.3624,26.3992,26.3571,26.3992,38491.7518
2006-09-21 11:10:00,50.27,50.32,50.27,50.29,47357.19896756817,26.4097,26.4359,26.4097,26.4202,47357.199
2006-09-21 11:15:00,50.29,50.36,50.28,50.36,27381.887554707664,26.4202,26.4569,26.4149,26.4569,27381.8876
2006-09-21 11:20:00,50.34,50.36,50.33,50.34,58018.17977780271,26.4464,26.4569,26.4412,26.4464,58018.1798
2006-09-21 11:25:00,50.35,50.36,50.32,50.32,20536.41566603075,26.4517,26.4569,26.4359,26.4359,20536.4157
2006-09-21 11:30:00,50.32,50.33,50.3,50.3,18516.440354617887,26.4359,26.4412,26.4254,26.4254,18516.4404
2006-09-21 11:35:00,50.3,50.31,50.28,50.29,19301.98630905622,26.4254,26.4307,26.4149,26.4202,19301.9863
2006-09-21 11:40:00,50.28,50.28,50.21,50.23,30524.071372461003,26.4149,26.4149,26.3781,26.3886,30524.0714
2006-09-21 11:45:00,50.23,50.27,50.19,50.27,21546.403321737176,26.3886,26.4097,26.3676,26.4097,21546.4033
2006-09-21 11:50:00,50.26,50.35,50.25,50.29,38940.63517001459,26.4044,26.4517,26.3992,26.4202,38940.6352
2006-09-21 11:55:00,50.3,50.31,50.27,50.28,14588.710582426214,26.4254,26.4307,26.4097,26.4149,14588.7106
2006-09-21 12:00:00,50.28,50.29,50.22,50.26,52407.13724610032,26.4149,26.4202,26.3834,26.4044,52407.1372
2006-09-21 12:05:00,50.25,50.28,50.22,50.26,31870.72158006957,26.3992,26.4149,26.3834,26.4044,31870.7216
2006-09-21 12:10:00,50.26,50.3,50.22,50.28,40623.9479295253,26.4044,26.4254,26.3834,26.4149,40623.9479
2006-09-21 12:15:00,50.28,50.3,50.26,50.26,27381.887554707664,26.4149,26.4254,26.4044,26.4044,27381.8876
2006-09-21 12:20:00,50.26,50.27,50.18,50.19,26596.34160026933,26.4044,26.4097,26.3624,26.3676,26596.3416
2006-09-21 12:25:00,50.19,50.2,50.18,50.2,23790.82033441813,26.3676,26.3729,26.3624,26.3729,23790.8203
2006-09-21 12:30:00,50.19,50.22,50.19,50.22,26484.12074963528,26.3676,26.3834,26.3676,26.3834,26484.1207
2006-09-21 12:35:00,50.22,50.26,50.21,50.25,22219.728425541463,26.3834,26.4044,26.3781,26.3992,22219.7284
2006-09-21 12:40:00,50.25,50.27,50.23,50.24,18965.32375715408,26.3992,26.4097,26.3886,26.3939,18965.3238
2006-09-21 12:45:00,50.24,50.32,50.24,50.28,38379.53091684435,26.3939,26.4359,26.3939,26.4149,38379.5309
2006-09-21 12:50:00,50.27,50.27,50.21,50.22,22893.05352934575,26.4097,26.4097,26.3781,26.3834,22893.0535
2006-09-21 12:55:00,50.24,50.25,50.2,50.22,35461.78880035911,26.3939,26.3992,26.3729,26.3834,35461.7888
2006-09-21 13:00:00,50.21,50.23,50.2,50.21,69689.14824374368,26.3781,26.3886,26.3729,26.3781,69689.1482
2006-09-21 13:05:00,50.21,50.23,50.2,50.21,38155.08921557625,26.3781,26.3886,26.3729,26.3781,38155.0892
2006-09-21 13:10:00,50.22,50.23,50.2,50.23,12232.072719111213,26.3834,26.3886,26.3729,26.3886,12232.0727
2006-09-21 13:15:00,50.21,50.21,50.2,50.21,19863.09056222646,26.3781,26.3781,26.3729,26.3781,19863.0906
2006-09-21 13:20:00,50.22,50.22,50.19,50.2,11109.864212770732,26.3834,26.3834,26.3676,26.3729,11109.8642
2006-09-21 13:25:00,50.19,50.21,50.16,50.2,42868.36494220626,26.3676,26.3781,26.3519,26.3729,42868.3649
2006-09-21 13:30:00,50.2,50.28,50.2,50.26,44102.79429918079,26.3729,26.4149,26.3729,26.4044,44102.7943
2006-09-21 13:35:00,50.25,50.27,50.24,50.25,14700.93143306026,26.3992,26.4097,26.3939,26.3992,14700.9314
2006-09-21 13:40:00,50.23,50.28,50.22,50.28,22444.17012680956,26.3886,26.4149,26.3834,26.4149,22444.1701
2006-09-21 13:45:00,50.28,50.28,50.26,50.26,16945.348445741216,26.4149,26.4149,26.4044,26.4044,16945.3484
2006-09-21 13:50:00,50.26,50.28,50.24,50.25,30299.629671192903,26.4044,26.4149,26.3939,26.3992,30299.6297
2006-09-21 13:55:00,50.25,50.28,50.25,50.28,16496.465043205026,26.3992,26.4149,26.3992,26.4149,16496.465
2006-09-21 14:00:00,50.28,50.28,50.27,50.27,17169.790147009313,26.4149,26.4149,26.4097,26.4097,17169.7901
2006-09-21 14:05:00,50.27,50.31,50.26,50.28,50162.72023341936,26.4097,26.4307,26.4044,26.4149,50162.7202
2006-09-21 14:10:00,50.28,50.29,50.26,50.29,22219.728425541463,26.4149,26.4202,26.4044,26.4202,22219.7284
2006-09-21 14:15:00,50.28,50.28,50.26,50.28,19975.31141286051,26.4149,26.4149,26.4044,26.4149,19975.3114
2006-09-21 14:20:00,50.28,50.28,50.26,50.26,30299.629671192903,26.4149,26.4149,26.4044,26.4044,30299.6297
2006-09-21 14:25:00,50.26,50.27,50.2,50.21,27606.32925597576,26.4044,26.4097,26.3729,26.3781,27606.3293
2006-09-21 14:30:00,50.21,50.21,50.17,50.18,17618.673549545503,26.3781,26.3781,26.3571,26.3624,17618.6735
2006-09-21 14:35:00,50.18,50.2,50.17,50.2,32992.93008641005,26.3624,26.3729,26.3571,26.3729,32992.9301
2006-09-21 14:40:00,50.19,50.2,50.17,50.19,43990.57344854674,26.3676,26.3729,26.3571,26.3676,43990.5734
2006-09-21 14:45:00,50.2,50.23,50.19,50.22,29065.20031421838,26.3729,26.3886,26.3676,26.3834,29065.2003
2006-09-21 14:50:00,50.23,50.23,50.2,50.21,23678.599483784084,26.3886,26.3886,26.3729,26.3781,23678.5995
2006-09-21 14:55:00,50.21,50.22,50.19,50.2,32768.48838514196,26.3781,26.3834,26.3676,26.3729,32768.4884
2006-09-21 15:00:00,50.2,50.23,50.17,50.17,21546.403321737176,26.3729,26.3886,26.3571,26.3571,21546.4033
2006-09-21 15:05:00,50.2,50.2,50.11,50.11,40848.3896307934,26.3729,26.3729,26.3256,26.3256,40848.3896
2006-09-21 15:10:00,50.11,50.11,50.02,50.02,34002.917742116486,26.3256,26.3256,26.2783,26.2783,34002.9177
2006-09-21 15:15:00,50.0,50.07,50.0,50.05,29289.642015486475,26.2678,26.3046,26.2678,26.2941,29289.642
2006-09-21 15:20:00,50.05,50.06,50.02,50.04,66771.40612725844,26.2941,26.2993,26.2783,26.2888,66771.4061
2006-09-21 15:25:00,50.04,50.07,49.99,50.07,121759.62293794188,26.2888,26.3046,26.2626,26.3046,121759.6229
2006-09-21 15:30:00,50.07,50.11,50.07,50.09,54314.891706879134,26.3046,26.3256,26.3046,26.3151,54314.8917
2006-09-21 15:35:00,50.1,50.15,50.09,50.14,168106.8342498036,26.3203,26.3466,26.3151,26.3414,168106.8342
2006-09-21 15:40:00,50.15,50.2,50.13,50.16,47132.75726630008,26.3466,26.3729,26.3361,26.3519,47132.7573
2006-09-21 15:45:00,50.16,50.22,50.15,50.2,110874.20042643925,26.3519,26.3834,26.3466,26.3729,110874.2004
2006-09-21 15:50:00,50.2,50.26,50.18,50.19,137807.2045786107,26.3729,26.4044,26.3624,26.3676,137807.2046
2006-09-21 15:55:00,50.19,50.2,50.12,50.14,31421.838177533384,26.3676,26.3729,26.3309,26.3414,31421.8382
2006-09-22 09:30:00,50.15,50.36,50.15,50.36,43990.57344854674,26.3466,26.4569,26.3466,26.4569,43990.5734
2006-09-22 09:35:00,50.36,50.44,50.31,50.34,55212.65851195152,26.4569,26.499,26.4307,26.4464,55212.6585
2006-09-22 09:40:00,50.34,50.61,50.34,50.48,58354.84232970486,26.4464,26.5883,26.4464,26.52,58354.8423
2006-09-22 09:45:00,50.48,50.51,50.36,50.42,30636.29222309505,26.52,26.5357,26.4569,26.4885,30636.2922
2006-09-22 09:50:00,50.41,50.42,50.36,50.41,51060.48703849175,26.4832,26.4885,26.4569,26.4832,51060.487
2006-09-22 09:55:00,50.41,50.43,50.32,50.33,11558.747615306924,26.4832,26.4937,26.4359,26.4412,11558.7476
2006-09-22 10:00:00,50.34,50.34,50.21,50.25,25361.9122432948,26.4464,26.4464,26.3781,26.3992,25361.9122
2006-09-22 10:05:00,50.26,50.36,50.26,50.36,43429.4691953765,26.4044,26.4569,26.4044,26.4569,43429.4692
2006-09-22 10:10:00,50.36,50.45,50.36,50.38,30860.733924363147,26.4569,26.5042,26.4569,26.4674,30860.7339
2006-09-22 10:15:00,50.39,50.4,50.36,50.4,103804.2868364942,26.4727,26.478,26.4569,26.478,103804.2868
2006-09-22 10:20:00,50.4,50.41,50.39,50.39,15935.360790034789,26.478,26.4832,26.4727,26.4727,15935.3608
2006-09-22 10:25:00,50.4,50.4,50.37,50.39,27381.887554707664,26.478,26.478,26.4622,26.4727,27381.8876
2006-09-22 10:30:00,50.39,50.4,50.37,50.39,31085.17562563124,26.4727,26.478,26.4622,26.4727,31085.1756
2006-09-22 10:35:00,50.39,50.4,50.37,50.39,43317.24834474245,26.4727,26.478,26.4622,26.4727,43317.2483
2006-09-22 10:40:00,50.39,50.4,50.38,50.4,15486.477387498597,26.4727,26.478,26.4674,26.478,15486.4774
2006-09-22 10:45:00,50.39,50.4,50.35,50.35,49377.17427898103,26.4727,26.478,26.4517,26.4517,49377.1743
2006-09-22 10:50:00,50.37,50.4,50.36,50.4,22668.611828077657,26.4622,26.478,26.4569,26.478,22668.6118
2006-09-22 10:55:00,50.4,50.4,50.37,50.37,19301.98630905622,26.478,26.478,26.4622,26.4622,19301.9863
2006-09-22 11:00:00,50.38,50.42,50.38,50.4,42531.70239030412,26.4674,26.4885,26.4674,26.478,42531.7024
2006-09-22 11:05:00,50.4,50.41,50.39,50.41,17618.673549545503,26.478,26.4832,26.4727,26.4832,17618.6735
2006-09-22 11:10:00,50.41,50.42,50.4,50.41,21658.624172371223,26.4832,26.4885,26.478,26.4832,21658.6242
2006-09-22 11:15:00,50.41,50.44,50.41,50.44,17618.673549545503,26.4832,26.499,26.4832,26.499,17618.6735
2006-09-22 11:20:00,50.44,50.45,50.43,50.45,17506.452698911457,26.499,26.5042,26.4937,26.5042,17506.4527
2006-09-22 11:25:00,50.44,50.45,50.42,50.43,7294.355291213107,26.499,26.5042,26.4885,26.4937,7294.3553
2006-09-22 11:30:00,50.43,50.45,50.4,50.41,19975.31141286051,26.4937,26.5042,26.478,26.4832,19975.3114
2006-09-22 11:35:00,50.41,50.41,50.4,50.41,16720.906744473123,26.4832,26.4832,26.478,26.4832,16720.9067
2006-09-22 11:40:00,50.41,50.41,50.35,50.37,83941.19627426776,26.4832,26.4832,26.4517,26.4622,83941.1963
2006-09-22 11:45:00,50.36,50.36,50.34,50.35,13242.06037481764,26.4569,26.4569,26.4464,26.4517,13242.0604
2006-09-22 11:50:00,50.35,50.36,50.34,50.35,90113.3430591404,26.4517,26.4569,26.4464,26.4517,90113.3431
2006-09-22 11:55:00,50.35,50.35,50.34,50.35,92133.31837055324,26.4517,26.4517,26.4464,26.4517,92133.3184
2006-09-22 12:00:00,50.35,50.35,50.34,50.35,50723.824486589605,26.4517,26.4517,26.4464,26.4517,50723.8245
2006-09-22 12:05:00,50.35,50.35,50.34,50.34,8304.342946919538,26.4517,26.4517,26.4464,26.4464,8304.3429
2006-09-22 12:10:00,50.35,50.35,50.34,50.35,11558.747615306924,26.4517,26.4517,26.4464,26.4517,11558.7476
2006-09-22 12:15:00,50.34,50.35,50.34,50.34,24576.36628885647,26.4464,26.4517,26.4464,26.4464,24576.3663
2006-09-22 12:20:00,50.35,50.36,50.34,50.35,19863.09056222646,26.4517,26.4569,26.4464,26.4517,19863.0906
2006-09-22 12:25:00,50.36,50.36,50.35,50.35,9763.21400516216,26.4569,26.4569,26.4517,26.4517,9763.214
2006-09-22 12:30:00,50.35,50.36,50.34,50.35,17955.336101447647,26.4517,26.4569,26.4464,26.4517,17955.3361
2006-09-22 12:35:00,50.35,50.35,50.34,50.35,9875.434855796206,26.4517,26.4517,26.4464,26.4517,9875.4349
2006-09-22 12:40:00,50.35,50.35,50.34,50.35,14925.373134328358,26.4517,26.4517,26.4464,26.4517,14925.3731
2006-09-22 12:45:00,50.35,50.36,50.34,50.36,15598.698238132643,26.4517,26.4569,26.4464,26.4569,15598.6982
2006-09-22 12:50:00,50.36,50.36,50.35,50.35,14364.26888115812,26.4569,26.4569,26.4517,26.4517,14364.2689
2006-09-22 12:55:00,50.36,50.37,50.35,50.37,42307.26068903602,26.4569,26.4622,26.4517,26.4622,42307.2607
2006-09-22 13:00:00,50.37,50.38,50.36,50.38,15374.256536864548,26.4622,26.4674,26.4569,26.4674,15374.2565
2006-09-22 13:05:00,50.38,50.39,50.35,50.36,34339.580294018626,26.4674,26.4727,26.4517,26.4569,34339.5803
2006-09-22 13:10:00,50.36,50.37,50.35,50.36,27269.666704073614,26.4569,26.4622,26.4517,26.4569,27269.6667
2006-09-22 13:15:00,50.37,50.42,50.37,50.41,12456.514420379306,26.4622,26.4885,26.4622,26.4832,12456.5144
2006-09-22 13:20:00,50.43,50.43,50.34,50.34,48816.07002581079,26.4937,26.4937,26.4464,26.4464,48816.07
2006-09-22 13:25:00,50.36,50.37,50.36,50.36,10548.759959600491,26.4569,26.4622,26.4569,26.4569,10548.76
2006-09-22 13:30:00,50.36,50.37,50.36,50.36,9763.21400516216,26.4569,26.4622,26.4569,26.4569,9763.214
2006-09-22 13:35:00,50.37,50.37,50.36,50.36,23005.2743799798,26.4622,26.4622,26.4569,26.4569,23005.2744
2006-09-22 13:40:00,50.36,50.37,50.35,50.36,29738.525418022666,26.4569,26.4622,26.4517,26.4569,29738.5254
2006-09-22 13:45:00,50.36,50.37,50.35,50.36,17730.894400179553,26.4569,26.4622,26.4517,26.4569,17730.8944
2006-09-22 13:50:00,50.36,50.37,50.36,50.36,16720.906744473123,26.4569,26.4622,26.4569,26.4569,16720.9067
2006-09-22 13:55:00,50.37,50.37,50.36,50.36,5162.159129166199,26.4622,26.4622,26.4569,26.4569,5162.1591
2006-09-22 14:00:00,50.36,50.36,50.35,50.36,23903.04118505218,26.4569,26.4569,26.4517,26.4569,23903.0412
2006-09-22 14:05:00,50.36,50.36,50.36,50.36,10885.422511502637,26.4569,26.4569,26.4569,26.4569,10885.4225
2006-09-22 14:10:00,50.36,50.36,50.36,50.36,24576.36628885647,26.4569,26.4569,26.4569,26.4569,24576.3663
2006-09-22 14:15:00,50.36,50.36,50.35,50.36,13017.618673549545,26.4569,26.4569,26.4517,26.4569,13017.6187
2006-09-22 14:20:00,50.36,50.36,50.33,50.34,28616.31691168219,26.4569,26.4569,26.4412,26.4464,28616.3169
2006-09-22 14:25:00,50.34,50.34,50.3,50.3,360116.7096846594,26.4464,26.4464,26.4254,26.4254,360116.7097
2006-09-22 14:30:00,50.31,50.33,50.3,50.32,32880.709235776005,26.4307,26.4412,26.4254,26.4359,32880.7092
2006-09-22 14:35:00,50.33,50.34,50.32,50.32,14364.26888115812,26.4412,26.4464,26.4359,26.4359,14364.2689
2006-09-22 14:40:00,50.32,50.33,50.3,50.33,31309.617326899337,26.4359,26.4412,26.4254,26.4412,31309.6173
2006-09-22 14:45:00,50.33,50.34,50.32,50.33,12568.735271013353,26.4412,26.4464,26.4359,26.4412,12568.7353
2006-09-22 14:50:00,50.33,50.36,50.32,50.35,17843.1152508136,26.4412,26.4569,26.4359,26.4517,17843.1153
2006-09-22 14:55:00,50.35,50.36,50.33,50.35,23005.2743799798,26.4517,26.4569,26.4412,26.4517,23005.2744
2006-09-22 15:00:00,50.33,50.35,50.32,50.34,20648.6365166648,26.4412,26.4517,26.4359,26.4464,20648.6365
2006-09-22 15:05:00,50.34,50.39,50.33,50.39,20873.078217932893,26.4464,26.4727,26.4412,26.4727,20873.0782
2006-09-22 15:10:00,50.38,50.39,50.36,50.39,20760.85736729884,26.4674,26.4727,26.4569,26.4727,20760.8574
2006-09-22 15:15:00,50.38,50.4,50.37,50.38,20873.078217932893,26.4674,26.478,26.4622,26.4674,20873.0782
2006-09-22 15:20:00,50.39,50.39,50.37,50.38,17730.894400179553,26.4727,26.4727,26.4622,26.4674,17730.8944
2006-09-22 15:25:00,50.39,50.4,50.36,50.36,8304.342946919538,26.4727,26.478,26.4569,26.4569,8304.3429
2006-09-22 15:30:00,50.37,50.41,50.37,50.41,12119.851868477162,26.4622,26.4832,26.4622,26.4832,12119.8519
2006-09-22 15:35:00,50.4,50.41,50.39,50.41,12905.397822915496,26.478,26.4832,26.4727,26.4832,12905.3978
2006-09-22 15:40:00,50.41,50.42,50.38,50.39,11895.410167209067,26.4832,26.4885,26.4674,26.4727,11895.4102
2006-09-22 15:45:00,50.39,50.39,50.35,50.36,15486.477387498597,26.4727,26.4727,26.4517,26.4569,15486.4774
2006-09-22 15:50:00,50.36,50.39,50.36,50.39,14813.15228369431,26.4569,26.4727,26.4569,26.4727,14813.1523
2006-09-22 15:55:00,50.38,50.4,50.36,50.38,25923.016496465043,26.4674,26.478,26.4569,26.4674,25923.0165
2006-09-25 09:30:00,50.72,50.86,50.72,50.77,94826.6187857704,26.6461,26.7196,26.6461,26.6723,94826.6188
2006-09-25 09:35:00,50.86,50.86,50.77,50.82,46010.5487599596,26.7196,26.7196,26.6723,26.6986,46010.5488
2006-09-25 09:40:00,50.83,50.83,50.78,50.83,38379.53091684435,26.7039,26.7039,26.6776,26.7039,38379.5309
2006-09-25 09:45:00,50.83,50.91,50.82,50.91,62058.13040062843,26.7039,26.7459,26.6986,26.7459,62058.1304
2006-09-25 09:50:00,50.89,50.91,50.84,50.89,27830.77095724385,26.7354,26.7459,26.7091,26.7354,27830.771
2006-09-25 09:55:00,50.89,50.89,50.83,50.84,73392.43631466725,26.7354,26.7354,26.7039,26.7091,73392.4363
2006-09-25 10:00:00,50.84,50.91,50.77,50.77,128156.2114240826,26.7091,26.7459,26.6723,26.6723,128156.2114
2006-09-25 10:05:00,50.77,50.77,50.66,50.66,15262.035686230502,26.6723,26.6723,26.6145,26.6145,15262.0357
2006-09-25 10:10:00,50.67,50.73,50.61,50.71,35012.90539782291,26.6198,26.6513,26.5883,26.6408,35012.9054
2006-09-25 10:15:00,50.7,50.72,50.69,50.72,19750.86971159241,26.6356,26.6461,26.6303,26.6461,19750.8697
2006-09-25 10:20:00,50.71,50.76,50.71,50.76,74290.20311973964,26.6408,26.6671,26.6408,26.6671,74290.2031
2006-09-25 10:25:00,50.75,50.76,50.71,50.71,20536.41566603075,26.6618,26.6671,26.6408,26.6408,20536.4157
2006-09-25 10:30:00,50.72,50.73,50.62,50.63,62170.35125126248,26.6461,26.6513,26.5935,26.5988,62170.3513
2006-09-25 10:35:00,50.63,50.64,50.6,50.62,48928.29087644485,26.5988,26.604,26.583,26.5935,48928.2909
2006-09-25 10:40:00,50.61,50.61,50.51,50.53,42980.58579284031,26.5883,26.5883,26.5357,26.5463,42980.5858
2006-09-25 10:45:00,50.53,50.55,50.47,50.55,16272.02334193693,26.5463,26.5568,26.5147,26.5568,16272.0233
2006-09-25 10:50:00,50.54,50.61,50.53,50.61,27381.887554707664,26.5515,26.5883,26.5463,26.5883,27381.8876
2006-09-25 10:55:00,50.61,50.67,50.61,50.67,22668.611828077657,26.5883,26.6198,26.5883,26.6198,22668.6118
2006-09-25 11:00:00,50.69,50.7,50.67,50.68,16047.581640668835,26.6303,26.6356,26.6198,26.6251,16047.5816
2006-09-25 11:05:00,50.69,50.73,50.69,50.69,12568.735271013353,26.6303,26.6513,26.6303,26.6303,12568.7353
2006-09-25 11:10:00,50.69,50.7,50.66,50.7,12119.851868477162,26.6303,26.6356,26.6145,26.6356,12119.8519
2006-09-25 11:15:00,50.7,50.74,50.7,50.72,12793.17697228145,26.6356,26.6566,26.6356,26.6461,12793.177
2006-09-25 11:20:00,50.72,50.74,50.7,50.72,31085.17562563124,26.6461,26.6566,26.6356,26.6461,31085.1756
2006-09-25 11:25:00,50.71,50.74,50.71,50.74,16159.802491302884,26.6408,26.6566,26.6408,26.6566,16159.8025
2006-09-25 11:30:00,50.74,50.77,50.71,50.71,25361.9122432948,26.6566,26.6723,26.6408,26.6408,25361.9122
2006-09-25 11:35:00,50.71,50.77,50.7,50.7,15823.13993940074,26.6408,26.6723,26.6356,26.6356,15823.1399
2006-09-25 11:40:00,50.7,50.76,50.67,50.71,38267.3100662103,26.6356,26.6671,26.6198,26.6408,38267.3101
2006-09-25 11:45:00,50.71,50.75,50.69,50.69,12119.851868477162,26.6408,26.6618,26.6303,26.6303,12119.8519
2006-09-25 11:50:00,50.69,50.69,50.68,50.69,13017.618673549545,26.6303,26.6303,26.6251,26.6303,13017.6187
2006-09-25 11:55:00,50.69,50.7,50.61,50.61,13803.16462798788,26.6303,26.6356,26.5883,26.5883,13803.1646
2006-09-25 12:00:00,50.62,50.63,50.6,50.61,17843.1152508136,26.5935,26.5988,26.583,26.5883,17843.1153
2006-09-25 12:05:00,50.61,50.65,50.61,50.61,13803.16462798788,26.5883,26.6093,26.5883,26.5883,13803.1646
2006-09-25 12:10:00,50.61,50.62,50.59,50.61,9314.330602625969,26.5883,26.5935,26.5778,26.5883,9314.3306
2006-09-25 12:15:00,50.61,50.61,50.57,50.6,12232.072719111213,26.5883,26.5883,26.5673,26.583,12232.0727
2006-09-25 12:20:00,50.6,50.72,50.59,50.7,19414.207159690268,26.583,26.6461,26.5778,26.6356,19414.2072
2006-09-25 12:25:00,50.69,50.72,50.67,50.69,11895.410167209067,26.6303,26.6461,26.6198,26.6303,11895.4102
2006-09-25 12:30:00,50.69,50.74,50.68,50.69,18853.10290652003,26.6303,26.6566,26.6251,26.6303,18853.1029
2006-09-25 12:35:00,50.69,50.7,50.68,50.69,8641.00549882168,26.6303,26.6356,26.6251,26.6303,8641.0055
2006-09-25 12:40:00,50.7,50.71,50.69,50.7,7967.6803950173935,26.6356,26.6408,26.6303,26.6356,7967.6804
2006-09-25 12:45:00,50.69,50.73,50.69,50.69,7294.355291213107,26.6303,26.6513,26.6303,26.6303,7294.3553
2006-09-25 12:50:00,50.7,50.78,50.7,50.78,17955.336101447647,26.6356,26.6776,26.6356,26.6776,17955.3361
2006-09-25 12:55:00,50.79,50.9,50.79,50.9,19750.86971159241,26.6828,26.7406,26.6828,26.7406,19750.8697
2006-09-25 13:00:00,50.91,50.96,50.91,50.95,22893.05352934575,26.7459,26.7722,26.7459,26.7669,22893.0535
2006-09-25 13:05:00,50.94,50.97,50.94,50.97,34339.580294018626,26.7616,26.7774,26.7616,26.7774,34339.5803
2006-09-25 13:10:00,50.98,50.99,50.95,50.96,17169.790147009313,26.7827,26.7879,26.7669,26.7722,17169.7901
2006-09-25 13:15:00,50.96,50.99,50.95,50.97,16159.802491302884,26.7722,26.7879,26.7669,26.7774,16159.8025
2006-09-25 13:20:00,50.96,51.0,50.95,51.0,14925.373134328358,26.7722,26.7932,26.7669,26.7932,14925.3731
2006-09-25 13:25:00,51.0,51.01,50.97,50.98,20760.85736729884,26.7932,26.7984,26.7774,26.7827,20760.8574
2006-09-25 13:30:00,50.97,50.98,50.94,50.94,17057.569296375266,26.7774,26.7827,26.7616,26.7616,17057.5693
2006-09-25 13:35:00,50.94,50.94,50.9,50.9,11783.18931657502,26.7616,26.7616,26.7406,26.7406,11783.1893
2006-09-25 13:40:00,50.91,51.0,50.91,50.97,35237.34709909101,26.7459,26.7932,26.7459,26.7774,35237.3471
2006-09-25 13:45:00,50.99,51.04,50.97,51.04,22556.390977443607,26.7879,26.8142,26.7774,26.8142,22556.391
2006-09-25 13:50:00,51.04,51.07,51.02,51.02,17843.1152508136,26.8142,26.8299,26.8037,26.8037,17843.1153
2006-09-25 13:55:00,51.03,51.04,51.02,51.02,15486.477387498597,26.8089,26.8142,26.8037,26.8037,15486.4774
2006-09-25 14:00:00,51.04,51.09,51.02,51.07,24913.02884075861,26.8142,26.8405,26.8037,26.8299,24913.0288
2006-09-25 14:05:00,51.07,51.16,51.05,51.12,38716.19346874649,26.8299,26.8772,26.8194,26.8562,38716.1935
2006-09-25 14:10:00,51.1,51.17,51.1,51.1,31534.05902816743,26.8457,26.8825,26.8457,26.8457,31534.059
2006-09-25 14:15:00,51.1,51.19,51.1,51.19,23790.82033441813,26.8457,26.893,26.8457,26.893,23790.8203
2006-09-25 14:20:00,51.19,51.26,51.17,51.24,36135.113904163394,26.893,26.9298,26.8825,26.9193,36135.1139
2006-09-25 14:25:00,51.24,51.26,51.21,51.23,26371.89989900124,26.9193,26.9298,26.9035,26.914,26371.8999
2006-09-25 14:30:00,51.24,51.29,51.22,51.29,34676.24284592077,26.9193,26.9455,26.9087,26.9455,34676.2428
2006-09-25 14:35:00,51.29,51.35,51.28,51.32,46234.990461227695,26.9455,26.977,26.9403,26.9613,46234.9905
2006-09-25 14:40:00,51.32,51.35,51.32,51.32,18628.66120525193,26.9613,26.977,26.9613,26.9613,18628.6612
2006-09-25 14:45:00,51.32,51.34,51.29,51.29,25249.69139266076,26.9613,26.9718,26.9455,26.9455,25249.6914
2006-09-25 14:50:00,51.28,51.32,51.25,51.31,32207.38413197172,26.9403,26.9613,26.9245,26.956,32207.3841
2006-09-25 14:55:00,51.31,51.35,51.31,51.31,31870.72158006957,26.956,26.977,26.956,26.956,31870.7216
2006-09-25 15:00:00,51.32,51.35,51.24,51.26,40399.50622825721,26.9613,26.977,26.9193,26.9298,40399.5062
2006-09-25 15:05:00,51.25,51.27,51.18,51.18,38603.97261811244,26.9245,26.935,26.8877,26.8877,38603.9726
2006-09-25 15:10:00,51.18,51.29,51.16,51.22,48816.07002581079,26.8877,26.9455,26.8772,26.9087,48816.07
2006-09-25 15:15:00,51.23,51.26,51.22,51.23,44888.34025361912,26.914,26.9298,26.9087,26.914,44888.3403
2006-09-25 15:20:00,51.23,51.26,51.18,51.18,27494.10840534171,26.914,26.9298,26.8877,26.8877,27494.1084
2006-09-25 15:25:00,51.18,51.2,51.12,51.12,46796.094714397936,26.8877,26.8982,26.8562,26.8562,46796.0947
2006-09-25 15:30:00,51.12,51.12,51.04,51.05,53304.90405117271,26.8562,26.8562,26.8142,26.8194,53304.9041
2006-09-25 15:35:00,51.05,51.05,51.01,51.01,31870.72158006957,26.8194,26.8194,26.7984,26.7984,31870.7216
2006-09-25 15:40:00,51.0,51.0,50.94,50.97,100325.44046683871,26.7932,26.7932,26.7616,26.7774,100325.4405
2006-09-25 15:45:00,50.96,50.99,50.94,50.96,54539.33340814723,26.7722,26.7879,26.7616,26.7722,54539.3334
2006-09-25 15:50:00,50.98,51.03,50.96,51.02,60935.92189428795,26.7827,26.8089,26.7722,26.8037,60935.9219
2006-09-25 15:55:00,51.02,51.03,51.0,51.02,71709.12355515655,26.8037,26.8089,26.7932,26.8037,71709.1236
2006-09-26 09:30:00,51.17,51.21,51.12,51.2,66434.7435753563,26.8825,26.9035,26.8562,26.8982,66434.7436
2006-09-26 09:35:00,51.19,51.42,51.19,51.4,58018.17977780271,26.893,27.0138,26.893,27.0033,58018.1798
2006-09-26 09:40:00,51.4,51.51,51.37,51.5,95836.60644147682,27.0033,27.0611,26.9876,27.0558,95836.6064
2006-09-26 09:45:00,51.5,51.5,51.39,51.4,99988.7779149366,27.0558,27.0558,26.9981,27.0033,99988.7779
2006-09-26 09:50:00,51.4,51.42,51.12,51.12,69689.14824374368,27.0033,27.0138,26.8562,26.8562,69689.1482
2006-09-26 09:55:00,51.13,51.13,51.01,51.02,34339.580294018626,26.8615,26.8615,26.7984,26.8037,34339.5803
2006-09-26 10:00:00,51.04,51.05,50.93,51.01,46010.5487599596,26.8142,26.8194,26.7564,26.7984,46010.5488
2006-09-26 10:05:00,51.0,51.14,50.99,51.14,53192.68320053866,26.7932,26.8667,26.7879,26.8667,53192.6832
2006-09-26 10:10:00,51.13,51.13,51.09,51.1,43205.027494108406,26.8615,26.8615,26.8405,26.8457,43205.0275
2006-09-26 10:15:00,51.1,51.1,51.01,51.09,76871.28268432274,26.8457,26.8457,26.7984,26.8405,76871.2827
2006-09-26 10:20:00,51.08,51.16,51.07,51.13,41185.052182695545,26.8352,26.8772,26.8299,26.8615,41185.0522
2006-09-26 10:25:00,51.18,51.34,51.14,51.3,77207.94523622488,26.8877,26.9718,26.8667,26.9508,77207.9452
2006-09-26 10:30:00,51.31,51.34,51.29,51.29,55100.43766131747,26.956,26.9718,26.9455,26.9455,55100.4377
2006-09-26 10:35:00,51.29,51.32,51.15,51.15,49826.05768151722,26.9455,26.9613,26.872,26.872,49826.0577
2006-09-26 10:40:00,51.15,51.2,51.13,51.2,42195.03983840197,26.872,26.8982,26.8615,26.8982,42195.0398
2006-09-26 10:45:00,51.2,51.2,51.17,51.18,32431.82583323981,26.8982,26.8982,26.8825,26.8877,32431.8258
2006-09-26 10:50:00,51.17,51.22,51.16,51.22,28952.97946358433,26.8825,26.9087,26.8772,26.9087,28952.9795
2006-09-26 10:55:00,51.22,51.26,51.22,51.26,42082.818987767925,26.9087,26.9298,26.9087,26.9298,42082.819
2006-09-26 11:00:00,51.26,51.26,51.24,51.25,15598.698238132643,26.9298,26.9298,26.9193,26.9245,15598.6982
2006-09-26 11:05:00,51.24,51.29,51.24,51.26,72270.22780832679,26.9193,26.9455,26.9193,26.9298,72270.2278
2006-09-26 11:10:00,51.26,51.26,51.22,51.24,43878.352597912686,26.9298,26.9298,26.9087,26.9193,43878.3526
2006-09-26 11:15:00,51.24,51.25,51.23,51.24,53866.00830434294,26.9193,26.9245,26.914,26.9193,53866.0083
2006-09-26 11:20:00,51.24,51.25,51.2,51.2,68454.71888676916,26.9193,26.9245,26.8982,26.8982,68454.7189
2006-09-26 11:25:00,51.2,51.2,51.09,51.09,8528.784648187633,26.8982,26.8982,26.8405,26.8405,8528.7846
2006-09-26 11:30:00,51.1,51.1,50.93,50.98,29289.642015486475,26.8457,26.8457,26.7564,26.7827,29289.642
2006-09-26 11:35:00,50.98,51.0,50.97,50.98,25810.795645831,26.7827,26.7932,26.7774,26.7827,25810.7956
2006-09-26 11:40:00,50.96,50.99,50.9,50.9,25249.69139266076,26.7722,26.7879,26.7406,26.7406,25249.6914
2006-09-26 11:45:00,50.9,50.9,50.85,50.88,19414.207159690268,26.7406,26.7406,26.7144,26.7301,19414.2072
2006-09-26 11:50:00,50.88,50.91,50.85,50.89,19975.31141286051,26.7301,26.7459,26.7144,26.7354,19975.3114
2006-09-26 11:55:00,50.9,50.9,50.77,50.78,21434.18247110313,26.7406,26.7406,26.6723,26.6776,21434.1825
2006-09-26 12:00:00,50.77,50.79,50.71,50.74,30972.9547749972,26.6723,26.6828,26.6408,26.6566,30972.9548
2006-09-26 12:05:00,50.74,50.77,50.72,50.77,23903.04118505218,26.6566,26.6723,26.6461,26.6723,23903.0412
2006-09-26 12:10:00,50.77,50.79,50.71,50.79,28840.758612950285,26.6723,26.6828,26.6408,26.6828,28840.7586
2006-09-26 12:15:00,50.78,50.79,50.73,50.76,32656.26753450791,26.6776,26.6828,26.6513,26.6671,32656.2675
2006-09-26 12:20:00,50.76,50.78,50.74,50.77,22107.507574907417,26.6671,26.6776,26.6566,26.6723,22107.5076
2006-09-26 12:25:00,50.78,50.86,50.77,50.85,31982.942430703624,26.6776,26.7196,26.6723,26.7144,31982.9424
2006-09-26 12:30:00,50.86,50.86,50.82,50.86,21995.28672427337,26.7196,26.7196,26.6986,26.7196,21995.2867
2006-09-26 12:35:00,50.86,50.9,50.84,50.85,39277.29772191673,26.7196,26.7406,26.7091,26.7144,39277.2977
2006-09-26 12:40:00,50.85,50.85,50.81,50.85,11895.410167209067,26.7144,26.7144,26.6934,26.7144,11895.4102
2006-09-26 12:45:00,50.85,50.86,50.78,50.83,46122.76961059365,26.7144,26.7196,26.6776,26.7039,46122.7696
2006-09-26 12:50:00,50.83,50.84,50.82,50.82,12119.851868477162,26.7039,26.7091,26.6986,26.6986,12119.8519
2006-09-26 12:55:00,50.82,50.88,50.82,50.87,31085.17562563124,26.6986,26.7301,26.6986,26.7249,31085.1756
2006-09-26 13:00:00,50.88,50.88,50.83,50.85,20199.753114128605,26.7301,26.7301,26.7039,26.7144,20199.7531
2006-09-26 13:05:00,50.86,50.86,50.84,50.86,16945.348445741216,26.7196,26.7196,26.7091,26.7196,16945.3484
2006-09-26 13:10:00,50.86,50.86,50.83,50.84,21321.961620469083,26.7196,26.7196,26.7039,26.7091,21321.9616
2006-09-26 13:15:00,50.84,50.86,50.8,50.8,23903.04118505218,26.7091,26.7196,26.6881,26.6881,23903.0412
2006-09-26 13:20:00,50.81,50.82,50.78,50.79,15935.360790034789,26.6934,26.6986,26.6776,26.6828,15935.3608
2006-09-26 13:25:00,50.79,50.82,50.77,50.8,18740.882055885984,26.6828,26.6986,26.6723,26.6881,18740.8821
2006-09-26 13:30:00,50.81,50.82,50.76,50.76,354056.7837504208,26.6934,26.6986,26.6671,26.6671,354056.7838
2006-09-26 13:35:00,50.75,50.79,50.75,50.77,22444.17012680956,26.6618,26.6828,26.6618,26.6723,22444.1701
2006-09-26 13:40:00,50.79,50.79,50.77,50.78,14139.827179890022,26.6828,26.6828,26.6723,26.6776,14139.8272
2006-09-26 13:45:00,50.78,50.81,50.78,50.81,91011.10986421276,26.6776,26.6934,26.6776,26.6934,91011.1099
2006-09-26 13:50:00,50.81,50.85,50.77,50.81,43990.57344854674,26.6934,26.7144,26.6723,26.6934,43990.5734
2006-09-26 13:55:00,50.8,50.83,50.78,50.8,26596.34160026933,26.6881,26.7039,26.6776,26.6881,26596.3416
2006-09-26 14:00:00,50.8,50.8,50.77,50.77,16833.12759510717,26.6881,26.6881,26.6723,26.6723,16833.1276
2006-09-26 14:05:00,50.77,50.78,50.73,50.74,18291.99865334979,26.6723,26.6776,26.6513,26.6566,18291.9987
2006-09-26 14:10:00,50.73,50.74,50.67,50.67,27942.9918078779,26.6513,26.6566,26.6198,26.6198,27942.9918
2006-09-26 14:15:00,50.67,50.67,50.55,50.56,43205.027494108406,26.6198,26.6198,26.5568,26.562,43205.0275
2006-09-26 14:20:00,50.56,50.6,50.56,50.6,40960.61048142744,26.562,26.583,26.562,26.583,40960.6105
2006-09-26 14:25:00,50.61,50.64,50.6,50.61,27830.77095724385,26.5883,26.604,26.583,26.5883,27830.771
2006-09-26 14:30:00,50.61,50.66,50.61,50.61,50499.38278532151,26.5883,26.6145,26.5883,26.5883,50499.3828
2006-09-26 14:35:00,50.61,50.62,50.59,50.6,40960.61048142744,26.5883,26.5935,26.5778,26.583,40960.6105
2006-09-26 14:40:00,50.59,50.63,50.58,50.61,20648.6365166648,26.5778,26.5988,26.5725,26.5883,20648.6365
2006-09-26 14:45:00,50.61,50.61,50.51,50.58,30524.071372461003,26.5883,26.5883,26.5357,26.5725,30524.0714
2006-09-26 14:50:00,50.58,50.6,50.56,50.6,21097.519919200982,26.5725,26.583,26.562,26.583,21097.5199
2006-09-26 14:55:00,50.6,50.66,50.6,50.62,30636.29222309505,26.583,26.6145,26.583,26.5935,30636.2922
2006-09-26 15:00:00,50.62,50.67,50.57,50.66,59701.49253731343,26.5935,26.6198,26.5673,26.6145,59701.4925
2006-09-26 15:05:00,50.67,50.71,50.65,50.69,46010.5487599596,26.6198,26.6408,26.6093,26.6303,46010.5488
2006-09-26 15:10:00,50.7,50.7,50.68,50.68,22556.390977443607,26.6356,26.6356,26.6251,26.6251,22556.391
2006-09-26 15:15:00,50.68,50.69,50.65,50.67,25249.69139266076,26.6251,26.6303,26.6093,26.6198,25249.6914
2006-09-26 15:20:00,50.67,50.67,50.63,50.67,28391.87521041409,26.6198,26.6198,26.5988,26.6198,28391.8752
2006-09-26 15:25:00,50.67,50.88,50.66,50.86,136460.55437100213,26.6198,26.7301,26.6145,26.7196,136460.5544
2006-09-26 15:30:00,50.85,50.91,50.81,50.83,89103.35540343395,26.7144,26.7459,26.6934,26.7039,89103.3554
2006-09-26 15:35:00,50.83,50.83,50.78,50.8,28279.654359780045,26.7039,26.7039,26.6776,26.6881,28279.6544
2006-09-26 15:40:00,50.8,50.81,50.78,50.78,27381.887554707664,26.6881,26.6934,26.6776,26.6776,27381.8876
2006-09-26 15:45:00,50.77,50.81,50.77,50.77,40848.3896307934,26.6723,26.6934,26.6723,26.6723,40848.3896
2006-09-26 15:50:00,50.77,50.82,50.75,50.82,40960.61048142744,26.6723,26.6986,26.6618,26.6986,40960.6105
2006-09-26 15:55:00,50.83,50.85,50.81,50.83,48816.07002581079,26.7039,26.7144,26.6934,26.7039,48816.07
2006-09-27 09:30:00,50.57,50.61,50.53,50.6,65985.8601728201,26.5673,26.5883,26.5463,26.583,65985.8602
2006-09-27 09:35:00,50.59,50.61,50.56,50.61,69913.58994501177,26.5778,26.5883,26.562,26.5883,69913.5899
2006-09-27 09:40:00,50.61,50.7,50.58,50.59,52182.69554483223,26.5883,26.6356,26.5725,26.5778,52182.6955
2006-09-27 09:45:00,50.58,50.62,50.57,50.61,83267.87117046346,26.5725,26.5935,26.5673,26.5883,83267.8712
2006-09-27 09:50:00,50.61,50.64,50.61,50.61,49826.05768151722,26.5883,26.604,26.5883,26.5883,49826.0577
2006-09-27 09:55:00,50.61,50.63,50.61,50.62,23117.495230613848,26.5883,26.5988,26.5883,26.5935,23117.4952
2006-09-27 10:00:00,50.63,50.77,50.63,50.7,47806.08237010436,26.5988,26.6723,26.5988,26.6356,47806.0824
2006-09-27 10:05:00,50.69,50.7,50.51,50.52,70250.25249691392,26.6303,26.6356,26.5357,26.541,70250.2525
2006-09-27 10:10:00,50.51,50.54,50.5,50.52,36247.33475479744,26.5357,26.5515,26.5305,26.541,36247.3348
2006-09-27 10:15:00,50.52,50.53,50.49,50.49,21883.06587363932,26.541,26.5463,26.5252,26.5252,21883.0659
2006-09-27 10:20:00,50.49,50.56,50.49,50.56,103018.74088205588,26.5252,26.562,26.5252,26.562,103018.7409
2006-09-27 10:25:00,50.56,50.59,50.52,50.53,19077.544607788124,26.562,26.5778,26.541,26.5463,19077.5446
2006-09-27 10:30:00,50.53,50.69,50.52,50.69,39501.73942318482,26.5463,26.6303,26.541,26.6303,39501.7394
2006-09-27 10:35:00,50.67,50.69,50.64,50.69,30187.40882055886,26.6198,26.6303,26.604,26.6303,30187.4088
2006-09-27 10:40:00,50.69,50.69,50.61,50.64,43878.352597912686,26.6303,26.6303,26.5883,26.604,43878.3526
2006-09-27 10:45:00,50.64,50.64,50.57,50.58,18853.10290652003,26.604,26.604,26.5673,26.5725,18853.1029
2006-09-27 10:50:00,50.57,50.61,50.54,50.6,13578.722926719784,26.5673,26.5883,26.5515,26.583,13578.7229
2006-09-27 10:55:00,50.59,50.59,50.55,50.58,27942.9918078779,26.5778,26.5778,26.5568,26.5725,27942.9918
2006-09-27 11:00:00,50.58,50.6,50.53,50.54,37481.76411177197,26.5725,26.583,26.5463,26.5515,37481.7641
2006-09-27 11:05:00,50.54,50.65,50.53,50.65,16159.802491302884,26.5515,26.6093,26.5463,26.6093,16159.8025
2006-09-27 11:10:00,50.65,50.67,50.62,50.66,12007.631017843114,26.6093,26.6198,26.5935,26.6145,12007.631
2006-09-27 11:15:00,50.65,50.66,50.6,50.61,15262.035686230502,26.6093,26.6145,26.583,26.5883,15262.0357
2006-09-27 11:20:00,50.61,50.67,50.61,50.65,14925.373134328358,26.5883,26.6198,26.5883,26.6093,14925.3731
2006-09-27 11:25:00,50.64,50.65,50.6,50.64,21883.06587363932,26.604,26.6093,26.583,26.604,21883.0659
2006-09-27 11:30:00,50.65,50.73,50.65,50.71,26259.679048367187,26.6093,26.6513,26.6093,26.6408,26259.679
2006-09-27 11:35:00,50.72,50.77,50.72,50.73,15823.13993940074,26.6461,26.6723,26.6461,26.6513,15823.1399
2006-09-27 11:40:00,50.73,50.73,50.65,50.67,28504.09606104814,26.6513,26.6513,26.6093,26.6198,28504.0961
2006-09-27 11:45:00,50.68,50.7,50.65,50.69,15823.13993940074,26.6251,26.6356,26.6093,26.6303,15823.1399
2006-09-27 11:50:00,50.69,50.72,50.68,50.7,17955.336101447647,26.6303,26.6461,26.6251,26.6356,17955.3361
2006-09-27 11:55:00,50.7,50.75,50.69,50.75,16720.906744473123,26.6356,26.6618,26.6303,26.6618,16720.9067
2006-09-27 12:00:00,50.76,50.82,50.76,50.82,17057.569296375266,26.6671,26.6986,26.6671,26.6986,17057.5693
2006-09-27 12:05:00,50.82,50.86,50.8,50.8,31197.396476265287,26.6986,26.7196,26.6881,26.6881,31197.3965
2006-09-27 12:10:00,50.79,50.79,50.76,50.77,17282.01099764336,26.6828,26.6828,26.6671,26.6723,17282.011
2006-09-27 12:15:00,50.77,50.79,50.76,50.79,8079.901245651442,26.6723,26.6828,26.6671,26.6828,8079.9012
2006-09-27 12:20:00,50.79,50.8,50.77,50.78,10212.09740769835,26.6828,26.6881,26.6723,26.6776,10212.0974
2006-09-27 12:25:00,50.78,50.78,50.69,50.69,11895.410167209067,26.6776,26.6776,26.6303,26.6303,11895.4102
2006-09-27 12:30:00,50.71,50.72,50.69,50.7,15037.593984962405,26.6408,26.6461,26.6303,26.6356,15037.594
2006-09-27 12:35:00,50.71,50.77,50.71,50.76,13915.385478621927,26.6408,26.6723,26.6408,26.6671,13915.3855
2006-09-27 12:40:00,50.77,50.77,50.73,50.73,12456.514420379306,26.6723,26.6723,26.6513,26.6513,12456.5144
2006-09-27 12:45:00,50.73,50.74,50.72,50.73,6059.925934238581,26.6513,26.6566,26.6461,26.6513,6059.9259
2006-09-27 12:50:00,50.74,50.75,50.72,50.73,21321.961620469083,26.6566,26.6618,26.6461,26.6513,21321.9616
2006-09-27 12:55:00,50.73,50.75,50.72,50.75,32992.93008641005,26.6513,26.6618,26.6461,26.6618,32992.9301
2006-09-27 13:00:00,50.75,50.76,50.72,50.74,19526.42801032432,26.6618,26.6671,26.6461,26.6566,19526.428
2006-09-27 13:05:00,50.73,50.73,50.7,50.71,6172.146784872629,26.6513,26.6513,26.6356,26.6408,6172.1468
2006-09-27 13:10:00,50.71,50.71,50.68,50.68,12905.397822915496,26.6408,26.6408,26.6251,26.6251,12905.3978
2006-09-27 13:15:00,50.68,50.68,50.65,50.68,22893.05352934575,26.6251,26.6251,26.6093,26.6251,22893.0535
2006-09-27 13:20:00,50.67,50.68,50.66,50.67,10099.876557064305,26.6198,26.6251,26.6145,26.6198,10099.8766
2006-09-27 13:25:00,50.67,50.72,50.67,50.71,22331.94927617552,26.6198,26.6461,26.6198,26.6408,22331.9493
2006-09-27 13:30:00,50.72,50.72,50.65,50.66,22107.507574907417,26.6461,26.6461,26.6093,26.6145,22107.5076
2006-09-27 13:35:00,50.65,50.65,50.62,50.64,12793.17697228145,26.6093,26.6093,26.5935,26.604,12793.177
2006-09-27 13:40:00,50.63,50.65,50.63,50.65,15149.814835596451,26.5988,26.6093,26.5988,26.6093,15149.8148
2006-09-27 13:45:00,50.65,50.69,50.61,50.62,27718.550106609808,26.6093,26.6303,26.5883,26.5935,27718.5501
2006-09-27 13:50:00,50.62,50.68,50.61,50.67,20648.6365166648,26.5935,26.6251,26.5883,26.6198,20648.6365
2006-09-27 13:55:00,50.68,50.68,50.62,50.62,14588.710582426214,26.6251,26.6251,26.5935,26.5935,14588.7106
2006-09-27 14:00:00,50.63,50.64,50.59,50.6,17057.569296375266,26.5988,26.604,26.5778,26.583,17057.5693
2006-09-27 14:05:00,50.59,50.66,50.58,50.66,25810.795645831,26.5778,26.6145,26.5725,26.6145,25810.7956
2006-09-27 14:10:00,50.66,50.66,50.57,50.58,20424.1948153967,26.6145,26.6145,26.5673,26.5725,20424.1948
2006-09-27 14:15:00,50.57,50.58,50.53,50.53,21546.403321737176,26.5673,26.5725,26.5463,26.5463,21546.4033
2006-09-27 14:20:00,50.53,50.54,50.53,50.54,31309.617326899337,26.5463,26.5515,26.5463,26.5515,31309.6173
2006-09-27 14:25:00,50.54,50.57,50.54,50.56,16608.685893839076,26.5515,26.5673,26.5515,26.562,16608.6859
2006-09-27 14:30:00,50.57,50.6,50.56,50.59,16272.02334193693,26.5673,26.583,26.562,26.5778,16272.0233
2006-09-27 14:35:00,50.6,50.61,50.57,50.57,24913.02884075861,26.583,26.5883,26.5673,26.5673,24913.0288
2006-09-27 14:40:00,50.57,50.57,50.53,50.53,15598.698238132643,26.5673,26.5673,26.5463,26.5463,15598.6982
2006-09-27 14:45:00,50.53,50.53,50.51,50.53,18179.777802715744,26.5463,26.5463,26.5357,26.5463,18179.7778
2006-09-27 14:50:00,50.53,50.53,50.52,50.53,16159.802491302884,26.5463,26.5463,26.541,26.5463,16159.8025
2006-09-27 14:55:00,50.53,50.55,50.53,50.54,23005.2743799798,26.5463,26.5568,26.5463,26.5515,23005.2744
2006-09-27 15:00:00,50.55,50.55,50.53,50.54,9987.655706430254,26.5568,26.5568,26.5463,26.5515,9987.6557
2006-09-27 15:05:00,50.54,50.54,50.48,50.48,15935.360790034789,26.5515,26.5515,26.52,26.52,15935.3608
2006-09-27 15:10:00,50.47,50.52,50.46,50.51,37145.10155986982,26.5147,26.541,26.5095,26.5357,37145.1016
2006-09-27 15:15:00,50.52,50.56,50.51,50.54,18067.556952081697,26.541,26.562,26.5357,26.5515,18067.557
2006-09-27 15:20:00,50.54,50.56,50.54,50.55,15598.698238132643,26.5515,26.562,26.5515,26.5568,15598.6982
2006-09-27 15:25:00,50.55,50.57,50.53,50.56,18965.32375715408,26.5568,26.5673,26.5463,26.562,18965.3238
2006-09-27 15:30:00,50.56,50.58,50.56,50.58,103130.96173268992,26.562,26.5725,26.562,26.5725,103130.9617
2006-09-27 15:35:00,50.57,50.58,50.57,50.58,23903.04118505218,26.5673,26.5725,26.5673,26.5725,23903.0412
2006-09-27 15:40:00,50.58,50.58,50.52,50.53,31197.396476265287,26.5725,26.5725,26.541,26.5463,31197.3965
2006-09-27 15:45:00,50.53,50.54,50.52,50.53,46122.76961059365,26.5463,26.5515,26.541,26.5463,46122.7696
2006-09-27 15:50:00,50.53,50.55,50.52,50.54,42643.923240938166,26.5463,26.5568,26.541,26.5515,42643.9232
2006-09-27 15:55:00,50.57,50.61,50.57,50.59,32656.26753450791,26.5673,26.5883,26.5673,26.5778,32656.2675
2006-09-28 09:30:00,50.77,50.8,50.61,50.62,58915.9465828751,26.6723,26.6881,26.5883,26.5935,58915.9466
2006-09-28 09:35:00,50.62,50.66,50.55,50.55,62619.234653798674,26.5935,26.6145,26.5568,26.5568,62619.2347
2006-09-28 09:40:00,50.55,50.59,50.53,50.56,98978.79025923015,26.5568,26.5778,26.5463,26.562,98978.7903
2006-09-28 09:45:00,50.56,50.56,50.39,50.41,52519.35809673437,26.562,26.562,26.4727,26.4832,52519.3581
2006-09-28 09:50:00,50.43,50.45,50.4,50.45,59252.60913477724,26.4937,26.5042,26.478,26.5042,59252.6091
2006-09-28 09:55:00,50.45,50.48,50.39,50.4,41072.8313320615,26.5042,26.52,26.4727,26.478,41072.8313
2006-09-28 10:00:00,50.39,50.44,50.38,50.4,111098.64212770732,26.4727,26.499,26.4674,26.478,111098.6421
2006-09-28 10:05:00,50.39,50.4,50.35,50.37,97856.58175288967,26.4727,26.478,26.4517,26.4622,97856.5818
2006-09-28 10:10:00,50.37,50.42,50.35,50.41,35798.45135226125,26.4622,26.4885,26.4517,26.4832,35798.4514
2006-09-28 10:15:00,50.4,50.46,50.37,50.46,23678.599483784084,26.478,26.5095,26.4622,26.5095,23678.5995
2006-09-28 10:20:00,50.46,50.55,50.46,50.55,28952.97946358433,26.5095,26.5568,26.5095,26.5568,28952.9795
2006-09-28 10:25:00,50.56,50.56,50.51,50.53,29850.74626865672,26.562,26.562,26.5357,26.5463,29850.7463
2006-09-28 10:30:00,50.52,50.56,50.52,50.56,28728.53776231624,26.541,26.562,26.541,26.562,28728.5378
2006-09-28 10:35:00,50.55,50.56,50.47,50.52,28167.433509146,26.5568,26.562,26.5147,26.541,28167.4335
2006-09-28 10:40:00,50.52,50.58,50.52,50.57,72719.11121086297,26.541,26.5725,26.541,26.5673,72719.1112
2006-09-28 10:45:00,50.57,50.61,50.52,50.52,32095.16328133767,26.5673,26.5883,26.541,26.541,32095.1633
2006-09-28 10:50:00,50.52,50.52,50.43,50.43,27045.22500280552,26.541,26.541,26.4937,26.4937,27045.225
2006-09-28 10:55:00,50.43,50.44,50.41,50.41,10660.98081023454,26.4937,26.499,26.4832,26.4832,10660.9808
2006-09-28 11:00:00,50.41,50.43,50.38,50.39,16159.802491302884,26.4832,26.4937,26.4674,26.4727,16159.8025
2006-09-28 11:05:00,50.39,50.49,50.39,50.45,23341.93693188194,26.4727,26.5252,26.4727,26.5042,23341.9369
2006-09-28 11:10:00,50.45,50.46,50.43,50.46,10324.318258332398,26.5042,26.5095,26.4937,26.5095,10324.3183
2006-09-28 11:15:00,50.46,50.47,50.44,50.47,19750.86971159241,26.5095,26.5147,26.499,26.5147,19750.8697
2006-09-28 11:20:00,50.46,50.51,50.45,50.49,14027.606329255976,26.5095,26.5357,26.5042,26.5252,14027.6063
2006-09-28 11:25:00,50.48,50.58,50.48,50.58,14813.15228369431,26.52,26.5725,26.52,26.5725,14813.1523
2006-09-28 11:30:00,50.58,50.58,50.56,50.57,7518.796992481202,26.5725,26.5725,26.562,26.5673,7518.797
2006-09-28 11:35:00,50.58,50.58,50.57,50.57,6845.471888676916,26.5725,26.5725,26.5673,26.5673,6845.4719
2006-09-28 11:40:00,50.57,50.58,50.56,50.57,16720.906744473123,26.5673,26.5725,26.562,26.5673,16720.9067
2006-09-28 11:45:00,50.58,50.6,50.57,50.58,22556.390977443607,26.5725,26.583,26.5673,26.5725,22556.391
2006-09-28 11:50:00,50.57,50.62,50.57,50.62,15149.814835596451,26.5673,26.5935,26.5673,26.5935,15149.8148
2006-09-28 11:55:00,50.62,50.63,50.59,50.61,20985.29906856694,26.5935,26.5988,26.5778,26.5883,20985.2991
2006-09-28 12:00:00,50.61,50.61,50.53,50.57,23790.82033441813,26.5883,26.5883,26.5463,26.5673,23790.8203
2006-09-28 12:05:00,50.58,50.58,50.55,50.57,30748.513073729097,26.5725,26.5725,26.5568,26.5673,30748.5131
2006-09-28 12:10:00,50.57,50.61,50.57,50.61,19526.42801032432,26.5673,26.5883,26.5673,26.5883,19526.428
2006-09-28 12:15:00,50.61,50.64,50.61,50.63,14588.710582426214,26.5883,26.604,26.5883,26.5988,14588.7106
2006-09-28 12:20:00,50.64,50.64,50.62,50.63,13915.385478621927,26.604,26.604,26.5935,26.5988,13915.3855
2006-09-28 12:25:00,50.63,50.64,50.63,50.64,5498.821681068343,26.5988,26.604,26.5988,26.604,5498.8217
2006-09-28 12:30:00,50.64,50.69,50.63,50.67,22668.611828077657,26.604,26.6303,26.5988,26.6198,22668.6118
2006-09-28 12:35:00,50.67,50.7,50.66,50.66,18404.21950398384,26.6198,26.6356,26.6145,26.6145,18404.2195
2006-09-28 12:40:00,50.66,50.66,50.62,50.62,13017.618673549545,26.6145,26.6145,26.5935,26.5935,13017.6187
2006-09-28 12:45:00,50.62,50.64,50.62,50.63,7182.13444057906,26.5935,26.604,26.5935,26.5988,7182.1344
2006-09-28 12:50:00,50.64,50.75,50.64,50.73,22893.05352934575,26.604,26.6618,26.604,26.6513,22893.0535
2006-09-28 12:55:00,50.74,50.76,50.72,50.72,22893.05352934575,26.6566,26.6671,26.6461,26.6461,22893.0535
2006-09-28 13:00:00,50.72,50.72,50.63,50.64,17730.894400179553,26.6461,26.6461,26.5988,26.604,17730.8944
2006-09-28 13:05:00,50.63,50.63,50.6,50.6,11670.96846594097,26.5988,26.5988,26.583,26.583,11670.9685
2006-09-28 13:10:00,50.6,50.61,50.56,50.57,22780.832678711704,26.583,26.5883,26.562,26.5673,22780.8327
2006-09-28 13:15:00,50.57,50.6,50.56,50.6,24576.36628885647,26.5673,26.583,26.562,26.583,24576.3663
2006-09-28 13:20:00,50.61,50.67,50.61,50.63,18291.99865334979,26.5883,26.6198,26.5883,26.5988,18291.9987
2006-09-28 13:25:00,50.64,50.64,50.61,50.61,20648.6365166648,26.604,26.604,26.5883,26.5883,20648.6365
2006-09-28 13:30:00,50.61,50.61,50.6,50.61,4601.05487599596,26.5883,26.5883,26.583,26.5883,4601.0549
2006-09-28 13:35:00,50.61,50.63,50.61,50.62,11783.18931657502,26.5883,26.5988,26.5883,26.5935,11783.1893
2006-09-28 13:40:00,50.61,50.61,50.6,50.61,4264.392324093817,26.5883,26.5883,26.583,26.5883,4264.3923
2006-09-28 13:45:00,50.61,50.63,50.61,50.62,21434.18247110313,26.5883,26.5988,26.5883,26.5935,21434.1825
2006-09-28 13:50:00,50.61,50.68,50.61,50.61,32880.709235776005,26.5883,26.6251,26.5883,26.5883,32880.7092
2006-09-28 13:55:00,50.61,50.61,50.58,50.6,13354.281225451688,26.5883,26.5883,26.5725,26.583,13354.2812
2006-09-28 14:00:00,50.6,50.61,50.59,50.61,11670.96846594097,26.583,26.5883,26.5778,26.5883,11670.9685
2006-09-28 14:05:00,50.61,50.62,50.61,50.61,16384.24419257098,26.5883,26.5935,26.5883,26.5883,16384.2442
2006-09-28 14:10:00,50.61,50.61,50.61,50.61,11670.96846594097,26.5883,26.5883,26.5883,26.5883,11670.9685
2006-09-28 14:15:00,50.61,50.61,50.59,50.59,7406.576141847155,26.5883,26.5883,26.5778,26.5778,7406.5761
2006-09-28 14:20:00,50.59,50.59,50.57,50.59,19077.544607788124,26.5778,26.5778,26.5673,26.5778,19077.5446
2006-09-28 14:25:00,50.59,50.61,50.59,50.61,18291.99865334979,26.5778,26.5883,26.5778,26.5883,18291.9987
2006-09-28 14:30:00,50.61,50.61,50.58,50.61,16833.12759510717,26.5883,26.5883,26.5725,26.5883,16833.1276
2006-09-28 14:35:00,50.61,50.61,50.61,50.61,9089.888901357872,26.5883,26.5883,26.5883,26.5883,9089.8889
2006-09-28 14:40:00,50.61,50.67,50.61,50.67,248344.74245314777,26.5883,26.6198,26.5883,26.6198,248344.7425
2006-09-28 14:45:00,50.67,50.68,50.64,50.66,24464.145438222426,26.6198,26.6251,26.604,26.6145,24464.1454
2006-09-28 14:50:00,50.66,50.66,50.64,50.65,11895.410167209067,26.6145,26.6145,26.604,26.6093,11895.4102
2006-09-28 14:55:00,50.65,50.66,50.62,50.62,11334.305914038829,26.6093,26.6145,26.5935,26.5935,11334.3059
2006-09-28 15:00:00,50.62,50.63,50.61,50.61,14139.827179890022,26.5935,26.5988,26.5883,26.5883,14139.8272
2006-09-28 15:05:00,50.6,50.61,50.57,50.6,25923.016496465043,26.583,26.5883,26.5673,26.583,25923.0165
2006-09-28 15:10:00,50.59,50.6,50.58,50.59,14813.15228369431,26.5778,26.583,26.5725,26.5778,14813.1523
2006-09-28 15:15:00,50.59,50.61,50.57,50.58,10324.318258332398,26.5778,26.5883,26.5673,26.5725,10324.3183
2006-09-28 15:20:00,50.6,50.63,50.59,50.63,10885.422511502637,26.583,26.5988,26.5778,26.5988,10885.4225
2006-09-28 15:25:00,50.63,50.63,50.59,50.59,20199.753114128605,26.5988,26.5988,26.5778,26.5778,20199.7531
2006-09-28 15:30:00,50.6,50.61,50.56,50.57,47469.41981820222,26.583,26.5883,26.562,26.5673,47469.4198
2006-09-28 15:35:00,50.58,50.58,50.53,50.55,64190.32656267534,26.5725,26.5725,26.5463,26.5568,64190.3266
2006-09-28 15:40:00,50.54,50.57,50.53,50.57,44102.79429918079,26.5515,26.5673,26.5463,26.5673,44102.7943
2006-09-28 15:45:00,50.57,50.61,50.56,50.57,46908.31556503198,26.5673,26.5883,26.562,26.5673,46908.3156
2006-09-28 15:50:00,50.58,50.6,50.55,50.55,29626.30456738862,26.5725,26.583,26.5568,26.5568,29626.3046
2006-09-28 15:55:00,50.55,50.57,50.53,50.53,108854.22511502636,26.5568,26.5673,26.5463,26.5463,108854.2251
2006-09-29 09:30:00,50.7,50.7,50.47,50.48,37032.880709235775,26.6356,26.6356,26.5147,26.52,37032.8807
2006-09-29 09:35:00,50.48,50.53,50.43,50.44,61384.80529682415,26.52,26.5463,26.4937,26.499,61384.8053
2006-09-29 09:40:00,50.45,50.49,50.39,50.48,64751.43081584558,26.5042,26.5252,26.4727,26.52,64751.4308
2006-09-29 09:45:00,50.48,50.53,50.47,50.53,50948.2661878577,26.52,26.5463,26.5147,26.5463,50948.2662
2006-09-29 09:50:00,50.53,50.57,50.49,50.53,49601.61598024913,26.5463,26.5673,26.5252,26.5463,49601.616
2006-09-29 09:55:00,50.54,50.67,50.46,50.55,49040.51172707889,26.5515,26.6198,26.5095,26.5568,49040.5117
2006-09-29 10:00:00,50.55,50.78,50.53,50.66,51060.48703849175,26.5568,26.6776,26.5463,26.6145,51060.487
2006-09-29 10:05:00,50.65,50.66,50.52,50.54,17730.894400179553,26.6093,26.6145,26.541,26.5515,17730.8944
2006-09-29 10:10:00,50.53,50.57,50.43,50.56,66546.96442599034,26.5463,26.5673,26.4937,26.562,66546.9644
2006-09-29 10:15:00,50.56,50.58,50.54,50.55,19189.76545842217,26.562,26.5725,26.5515,26.5568,19189.7655
2006-09-29 10:20:00,50.55,50.55,50.47,50.48,98305.46515542587,26.5568,26.5568,26.5147,26.52,98305.4652
2006-09-29 10:25:00,50.48,50.52,50.48,50.52,35686.2305016272,26.52,26.541,26.52,26.541,35686.2305
2006-09-29 10:30:00,50.51,50.51,50.48,50.49,26596.34160026933,26.5357,26.5357,26.52,26.5252,26596.3416
2006-09-29 10:35:00,50.49,50.5,50.45,50.45,54651.55425878128,26.5252,26.5305,26.5042,26.5042,54651.5543
2006-09-29 10:40:00,50.45,50.47,50.45,50.47,28167.433509146,26.5042,26.5147,26.5042,26.5147,28167.4335
2006-09-29 10:45:00,50.47,50.48,50.46,50.48,30411.85052182696,26.5147,26.52,26.5095,26.52,30411.8505
2006-09-29 10:50:00,50.48,50.55,50.48,50.54,11558.747615306924,26.52,26.5568,26.52,26.5515,11558.7476
2006-09-29 10:55:00,50.53,50.56,50.53,50.55,8304.342946919538,26.5463,26.562,26.5463,26.5568,8304.3429
2006-09-29 11:00:00,50.55,50.58,50.55,50.58,11895.410167209067,26.5568,26.5725,26.5568,26.5725,11895.4102
2006-09-29 11:05:00,50.59,50.59,50.54,50.55,11783.18931657502,26.5778,26.5778,26.5515,26.5568,11783.1893
2006-09-29 11:10:00,50.55,50.6,50.55,50.56,11783.18931657502,26.5568,26.583,26.5568,26.562,11783.1893
2006-09-29 11:15:00,50.56,50.57,50.55,50.57,6396.588486140725,26.562,26.5673,26.5568,26.5673,6396.5885
2006-09-29 11:20:00,50.56,50.56,50.54,50.54,9650.99315452811,26.562,26.562,26.5515,26.5515,9650.9932
2006-09-29 11:25:00,50.54,50.54,50.53,50.53,11670.96846594097,26.5515,26.5515,26.5463,26.5463,11670.9685
2006-09-29 11:30:00,50.53,50.54,50.53,50.54,27157.445853439567,26.5463,26.5515,26.5463,26.5515,27157.4459
2006-09-29 11:35:00,50.53,50.57,50.53,50.55,18628.66120525193,26.5463,26.5673,26.5463,26.5568,18628.6612
2006-09-29 11:40:00,50.55,50.57,50.51,50.52,15823.13993940074,26.5568,26.5673,26.5357,26.541,15823.1399
2006-09-29 11:45:00,50.52,50.53,50.51,50.53,14476.489731792166,26.541,26.5463,26.5357,26.5463,14476.4897
2006-09-29 11:50:00,50.53,50.53,50.5,50.51,16272.02334193693,26.5463,26.5463,26.5305,26.5357,16272.0233
2006-09-29 11:55:00,50.51,50.55,50.5,50.55,27045.22500280552,26.5357,26.5568,26.5305,26.5568,27045.225
2006-09-29 12:00:00,50.53,50.53,50.52,50.52,26147.458197733136,26.5463,26.5463,26.541,26.541,26147.4582
2006-09-29 12:05:00,50.52,50.52,50.51,50.51,12905.397822915496,26.541,26.541,26.5357,26.5357,12905.3978
2006-09-29 12:10:00,50.52,50.53,50.51,50.53,11222.08506340478,26.541,26.5463,26.5357,26.5463,11222.0851
2006-09-29 12:15:00,50.53,50.53,50.52,50.52,25137.470542026706,26.5463,26.5463,26.541,26.541,25137.4705
2006-09-29 12:20:00,50.52,50.53,50.52,50.53,203119.73964762653,26.541,26.5463,26.541,26.5463,203119.7396
2006-09-29 12:25:00,50.53,50.53,50.51,50.53,80350.12905397822,26.5463,26.5463,26.5357,26.5463,80350.1291
2006-09-29 12:30:00,50.53,50.53,50.52,50.52,46010.5487599596,26.5463,26.5463,26.541,26.541,46010.5488
2006-09-29 12:35:00,50.52,50.53,50.52,50.52,19077.544607788124,26.541,26.5463,26.541,26.541,19077.5446
2006-09-29 12:40:00,50.52,50.53,50.52,50.53,7743.238693749298,26.541,26.5463,26.541,26.5463,7743.2387
2006-09-29 12:45:00,50.53,50.53,50.53,50.53,7069.913589945011,26.5463,26.5463,26.5463,26.5463,7069.9136
2006-09-29 12:50:00,50.53,50.53,50.52,50.53,11222.08506340478,26.5463,26.5463,26.541,26.5463,11222.0851
2006-09-29 12:55:00,50.53,50.53,50.51,50.51,9650.99315452811,26.5463,26.5463,26.5357,26.5357,9650.9932
2006-09-29 13:00:00,50.51,50.52,50.51,50.52,10997.643362136683,26.5357,26.541,26.5357,26.541,10997.6434
2006-09-29 13:05:00,50.51,50.52,50.51,50.51,6172.146784872629,26.5357,26.541,26.5357,26.5357,6172.1468
2006-09-29 13:10:00,50.52,50.52,50.5,50.51,21883.06587363932,26.541,26.541,26.5305,26.5357,21883.0659
2006-09-29 13:15:00,50.51,50.52,50.51,50.51,26259.679048367187,26.5357,26.541,26.5357,26.5357,26259.679
2006-09-29 13:20:00,50.51,50.52,50.48,50.48,30411.85052182696,26.5357,26.541,26.52,26.52,30411.8505
2006-09-29 13:25:00,50.48,50.53,50.48,50.53,76534.6201324206,26.52,26.5463,26.52,26.5463,76534.6201
2006-09-29 13:30:00,50.49,50.5,50.48,50.48,13578.722926719784,26.5252,26.5305,26.52,26.52,13578.7229
2006-09-29 13:35:00,50.48,50.5,50.48,50.49,21546.403321737176,26.52,26.5305,26.52,26.5252,21546.4033
2006-09-29 13:40:00,50.49,50.51,50.48,50.48,15935.360790034789,26.5252,26.5357,26.52,26.52,15935.3608
2006-09-29 13:45:00,50.49,50.5,50.49,50.5,12568.735271013353,26.5252,26.5305,26.5252,26.5305,12568.7353
2006-09-29 13:50:00,50.49,50.49,50.45,50.45,14252.04803052407,26.5252,26.5252,26.5042,26.5042,14252.048
2006-09-29 13:55:00,50.46,50.52,50.45,50.52,134777.2416114914,26.5095,26.541,26.5042,26.541,134777.2416
2006-09-29 14:00:00,50.51,50.54,50.5,50.52,27718.550106609808,26.5357,26.5515,26.5305,26.541,27718.5501
2006-09-29 14:05:00,50.51,50.51,50.48,50.49,13915.385478621927,26.5357,26.5357,26.52,26.5252,13915.3855
2006-09-29 14:10:00,50.5,50.51,50.5,50.51,9763.21400516216,26.5305,26.5357,26.5305,26.5357,9763.214
2006-09-29 14:15:00,50.51,50.53,50.51,50.51,11334.305914038829,26.5357,26.5463,26.5357,26.5357,11334.3059
2006-09-29 14:20:00,50.52,50.56,50.51,50.53,14588.710582426214,26.541,26.562,26.5357,26.5463,14588.7106
2006-09-29 14:25:00,50.53,50.55,50.52,50.53,12007.631017843114,26.5463,26.5568,26.541,26.5463,12007.631
2006-09-29 14:30:00,50.54,50.54,50.5,50.5,12456.514420379306,26.5515,26.5515,26.5305,26.5305,12456.5144
2006-09-29 14:35:00,50.51,50.51,50.5,50.51,10212.09740769835,26.5357,26.5357,26.5305,26.5357,10212.0974
2006-09-29 14:40:00,50.51,50.51,50.5,50.51,8416.563797553585,26.5357,26.5357,26.5305,26.5357,8416.5638
2006-09-29 14:45:00,50.5,50.51,50.45,50.5,253394.68073167992,26.5305,26.5357,26.5042,26.5305,253394.6807
2006-09-29 14:50:00,50.5,50.52,50.5,50.5,16159.802491302884,26.5305,26.541,26.5305,26.5305,16159.8025
2006-09-29 14:55:00,50.5,50.5,50.49,50.49,10773.201660868588,26.5305,26.5305,26.5252,26.5252,10773.2017
2006-09-29 15:00:00,50.48,50.49,50.47,50.49,25698.574795196942,26.52,26.5252,26.5147,26.5252,25698.5748
2006-09-29 15:05:00,50.49,50.54,50.49,50.53,34115.13859275053,26.5252,26.5515,26.5252,26.5463,34115.1386
2006-09-29 15:10:00,50.53,50.54,50.51,50.53,19414.207159690268,26.5463,26.5515,26.5357,26.5463,19414.2072
2006-09-29 15:15:00,50.53,50.56,50.52,50.54,31309.617326899337,26.5463,26.562,26.541,26.5515,31309.6173
2006-09-29 15:20:00,50.53,50.55,50.52,50.53,26596.34160026933,26.5463,26.5568,26.541,26.5463,26596.3416
2006-09-29 15:25:00,50.53,50.56,50.53,50.53,17843.1152508136,26.5463,26.562,26.5463,26.5463,17843.1153
2006-09-29 15:30:00,50.53,50.54,50.52,50.53,20424.1948153967,26.5463,26.5515,26.541,26.5463,20424.1948
2006-09-29 15:35:00,50.52,50.53,50.51,50.52,12119.851868477162,26.541,26.5463,26.5357,26.541,12119.8519
2006-09-29 15:40:00,50.51,50.55,50.51,50.53,34564.02199528672,26.5357,26.5568,26.5357,26.5463,34564.022
2006-09-29 15:45:00,50.53,50.53,50.51,50.52,25249.69139266076,26.5463,26.5463,26.5357,26.541,25249.6914
2006-09-29 15:50:00,50.52,50.53,50.5,50.5,40960.61048142744,26.541,26.5463,26.5305,26.5305,40960.6105
2006-09-29 15:55:00,50.51,50.51,50.49,50.51,51621.59129166199,26.5357,26.5357,26.5252,26.5357,51621.5913
2006-10-02 09:30:00,50.51,50.51,50.41,50.42,75524.63247671416,26.5357,26.5357,26.4832,26.4885,75524.6325
2006-10-02 09:35:00,50.41,50.42,50.28,50.3,15486.477387498597,26.4832,26.4885,26.4149,26.4254,15486.4774
2006-10-02 09:40:00,50.3,50.33,50.24,50.25,22556.390977443607,26.4254,26.4412,26.3939,26.3992,22556.391
2006-10-02 09:45:00,50.25,50.26,50.15,50.16,19189.76545842217,26.3992,26.4044,26.3466,26.3519,19189.7655
2006-10-02 09:50:00,50.16,50.16,50.07,50.1,40736.16878015935,26.3519,26.3519,26.3046,26.3203,40736.1688
2006-10-02 09:55:00,50.08,50.1,49.97,49.98,35125.12624845696,26.3098,26.3203,26.2521,26.2573,35125.1262
2006-10-02 10:00:00,49.98,50.16,49.98,50.15,41633.93558523173,26.2573,26.3519,26.2573,26.3466,41633.9356
2006-10-02 10:05:00,50.16,50.27,50.15,50.25,27718.550106609808,26.3519,26.4097,26.3466,26.3992,27718.5501
2006-10-02 10:10:00,50.25,50.26,50.16,50.2,33105.1509370441,26.3992,26.4044,26.3519,26.3729,33105.1509
2006-10-02 10:15:00,50.2,50.24,50.2,50.23,26820.783301537424,26.3729,26.3939,26.3729,26.3886,26820.7833
2006-10-02 10:20:00,50.23,50.29,50.19,50.21,52070.47469419818,26.3886,26.4202,26.3676,26.3781,52070.4747
2006-10-02 10:25:00,50.21,50.24,50.12,50.14,67669.17293233082,26.3781,26.3939,26.3309,26.3414,67669.1729
2006-10-02 10:30:00,50.14,50.15,50.09,50.13,36920.65985860173,26.3414,26.3466,26.3151,26.3361,36920.6599
2006-10-02 10:35:00,50.13,50.13,50.1,50.13,84951.18392997418,26.3361,26.3361,26.3203,26.3361,84951.1839
2006-10-02 10:40:00,50.12,50.15,50.07,50.07,18067.556952081697,26.3309,26.3466,26.3046,26.3046,18067.557
2006-10-02 10:45:00,50.09,50.17,50.09,50.17,20648.6365166648,26.3151,26.3571,26.3151,26.3571,20648.6365
2006-10-02 10:50:00,50.17,50.17,50.12,50.12,14027.606329255976,26.3571,26.3571,26.3309,26.3309,14027.6063
2006-10-02 10:55:00,50.12,50.16,50.12,50.14,25923.016496465043,26.3309,26.3519,26.3309,26.3414,25923.0165
2006-10-02 11:00:00,50.15,50.16,50.12,50.14,20311.97396476265,26.3466,26.3519,26.3309,26.3414,20311.974
2006-10-02 11:05:00,50.14,50.14,50.1,50.12,38828.414319380536,26.3414,26.3414,26.3203,26.3309,38828.4143
2006-10-02 11:10:00,50.12,50.13,50.12,50.12,32992.93008641005,26.3309,26.3361,26.3309,26.3309,32992.9301
2006-10-02 11:15:00,50.12,50.14,50.12,50.14,13129.839524183591,26.3309,26.3414,26.3309,26.3414,13129.8395
2006-10-02 11:20:00,50.13,50.14,50.12,50.12,12007.631017843114,26.3361,26.3414,26.3309,26.3309,12007.631
2006-10-02 11:25:00,50.12,50.14,50.11,50.12,26484.12074963528,26.3309,26.3414,26.3256,26.3309,26484.1207
2006-10-02 11:30:00,50.12,50.14,50.12,50.14,21546.403321737176,26.3309,26.3414,26.3309,26.3414,21546.4033
2006-10-02 11:35:00,50.13,50.19,50.12,50.19,20311.97396476265,26.3361,26.3676,26.3309,26.3676,20311.974
2006-10-02 11:40:00,50.19,50.28,50.19,50.28,36920.65985860173,26.3676,26.4149,26.3676,26.4149,36920.6599
2006-10-02 11:45:00,50.28,50.36,50.28,50.35,35461.78880035911,26.4149,26.4569,26.4149,26.4517,35461.7888
2006-10-02 11:50:00,50.35,50.36,50.35,50.36,25810.795645831,26.4517,26.4569,26.4517,26.4569,25810.7956
2006-10-02 11:55:00,50.36,50.37,50.33,50.33,36022.89305352934,26.4569,26.4622,26.4412,26.4412,36022.8931
2006-10-02 12:00:00,50.33,50.34,50.3,50.31,21434.18247110313,26.4412,26.4464,26.4254,26.4307,21434.1825
2006-10-02 12:05:00,50.31,50.33,50.28,50.28,20311.97396476265,26.4307,26.4412,26.4149,26.4149,20311.974
2006-10-02 12:10:00,50.28,50.29,50.26,50.26,10324.318258332398,26.4149,26.4202,26.4044,26.4044,10324.3183
2006-10-02 12:15:00,50.26,50.28,50.24,50.27,11895.410167209067,26.4044,26.4149,26.3939,26.4097,11895.4102
2006-10-02 12:20:00,50.26,50.26,50.23,50.23,9426.551453260015,26.4044,26.4044,26.3886,26.3886,9426.5515
2006-10-02 12:25:00,50.23,50.26,50.22,50.26,18067.556952081697,26.3886,26.4044,26.3834,26.4044,18067.557
2006-10-02 12:30:00,50.26,50.27,50.25,50.26,14700.93143306026,26.4044,26.4097,26.3992,26.4044,14700.9314
2006-10-02 12:35:00,50.25,50.26,50.25,50.25,6508.809336774772,26.3992,26.4044,26.3992,26.3992,6508.8093
2006-10-02 12:40:00,50.26,50.28,50.25,50.28,14925.373134328358,26.4044,26.4149,26.3992,26.4149,14925.3731
2006-10-02 12:45:00,50.28,50.3,50.27,50.28,9650.99315452811,26.4149,26.4254,26.4097,26.4149,9650.9932
2006-10-02 12:50:00,50.28,50.28,50.22,50.22,6284.367635506676,26.4149,26.4149,26.3834,26.3834,6284.3676
2006-10-02 12:55:00,50.21,50.23,50.18,50.2,8304.342946919538,26.3781,26.3886,26.3624,26.3729,8304.3429
2006-10-02 13:00:00,50.19,50.21,50.18,50.2,16272.02334193693,26.3676,26.3781,26.3624,26.3729,16272.0233
2006-10-02 13:05:00,50.2,50.22,50.19,50.21,13690.943777353832,26.3729,26.3834,26.3676,26.3781,13690.9438
2006-10-02 13:10:00,50.21,50.27,50.21,50.24,16608.685893839076,26.3781,26.4097,26.3781,26.3939,16608.6859
2006-10-02 13:15:00,50.23,50.25,50.22,50.23,10548.759959600491,26.3886,26.3992,26.3834,26.3886,10548.76
2006-10-02 13:20:00,50.23,50.26,50.23,50.25,12905.397822915496,26.3886,26.4044,26.3886,26.3992,12905.3978
2006-10-02 13:25:00,50.25,50.26,50.25,50.25,4825.496577264055,26.3992,26.4044,26.3992,26.3992,4825.4966
2006-10-02 13:30:00,50.25,50.26,50.18,50.18,26484.12074963528,26.3992,26.4044,26.3624,26.3624,26484.1207
2006-10-02 13:35:00,50.19,50.19,50.14,50.15,26484.12074963528,26.3676,26.3676,26.3414,26.3466,26484.1207
2006-10-02 13:40:00,50.14,50.14,50.12,50.12,22556.390977443607,26.3414,26.3414,26.3309,26.3309,22556.391
2006-10-02 13:45:00,50.12,50.15,50.08,50.1,32207.38413197172,26.3309,26.3466,26.3098,26.3203,32207.3841
2006-10-02 13:50:00,50.08,50.08,50.02,50.04,46122.76961059365,26.3098,26.3098,26.2783,26.2888,46122.7696
2006-10-02 13:55:00,50.04,50.1,50.04,50.09,12905.397822915496,26.2888,26.3203,26.2888,26.3151,12905.3978
2006-10-02 14:00:00,50.08,50.08,50.04,50.06,13129.839524183591,26.3098,26.3098,26.2888,26.2993,13129.8395
2006-10-02 14:05:00,50.07,50.07,50.04,50.05,20985.29906856694,26.3046,26.3046,26.2888,26.2941,20985.2991
2006-10-02 14:10:00,50.05,50.05,50.04,50.04,12905.397822915496,26.2941,26.2941,26.2888,26.2888,12905.3978
2006-10-02 14:15:00,50.04,50.04,50.01,50.02,23341.93693188194,26.2888,26.2888,26.2731,26.2783,23341.9369
2006-10-02 14:20:00,50.01,50.03,49.98,49.98,43653.91089664459,26.2731,26.2836,26.2573,26.2573,43653.9109
2006-10-02 14:25:00,49.97,50.04,49.97,50.04,31197.396476265287,26.2521,26.2888,26.2521,26.2888,31197.3965
2006-10-02 14:30:00,50.04,50.06,50.03,50.06,18291.99865334979,26.2888,26.2993,26.2836,26.2993,18291.9987
2006-10-02 14:35:00,50.06,50.09,50.05,50.07,50948.2661878577,26.2993,26.3151,26.2941,26.3046,50948.2662
2006-10-02 14:40:00,50.07,50.07,50.04,50.04,17169.790147009313,26.3046,26.3046,26.2888,26.2888,17169.7901
2006-10-02 14:45:00,50.04,50.04,49.99,50.0,24015.262035686228,26.2888,26.2888,26.2626,26.2678,24015.262
2006-10-02 14:50:00,50.01,50.03,50.0,50.02,37481.76411177197,26.2731,26.2836,26.2678,26.2783,37481.7641
2006-10-02 14:55:00,50.01,50.03,50.0,50.02,63180.33890696892,26.2731,26.2836,26.2678,26.2783,63180.3389
2006-10-02 15:00:00,50.02,50.02,50.0,50.01,10773.201660868588,26.2783,26.2783,26.2678,26.2731,10773.2017
2006-10-02 15:05:00,50.01,50.03,50.0,50.03,42531.70239030412,26.2731,26.2836,26.2678,26.2836,42531.7024
2006-10-02 15:10:00,50.03,50.03,50.02,50.03,15149.814835596451,26.2836,26.2836,26.2783,26.2836,15149.8148
2006-10-02 15:15:00,50.03,50.05,50.02,50.04,29514.08371675457,26.2836,26.2941,26.2783,26.2888,29514.0837
2006-10-02 15:20:00,50.04,50.05,49.99,50.0,9314.330602625969,26.2888,26.2941,26.2626,26.2678,9314.3306
2006-10-02 15:25:00,50.0,50.03,49.98,50.03,26933.00415217147,26.2678,26.2836,26.2573,26.2836,26933.0042
2006-10-02 15:30:00,50.02,50.05,50.02,50.05,25361.9122432948,26.2783,26.2941,26.2783,26.2941,25361.9122
2006-10-02 15:35:00,50.05,50.12,50.04,50.11,43092.80664347435,26.2941,26.3309,26.2888,26.3256,43092.8066
2006-10-02 15:40:00,50.1,50.12,50.09,50.12,16272.02334193693,26.3203,26.3309,26.3151,26.3309,16272.0233
2006-10-02 15:45:00,50.12,50.12,50.07,50.08,27830.77095724385,26.3309,26.3309,26.3046,26.3098,27830.771
2006-10-02 15:50:00,50.09,50.14,50.06,50.14,36359.55560543149,26.3151,26.3414,26.2993,26.3414,36359.5556
2006-10-02 15:55:00,50.14,50.14,50.12,50.12,15374.256536864548,26.3414,26.3414,26.3309,26.3309,15374.2565
2006-10-03 09:30:00,50.04,50.21,50.0,50.2,49264.95342834698,26.2888,26.3781,26.2678,26.3729,49264.9534
2006-10-03 09:35:00,50.17,50.17,50.04,50.1,28055.21265851195,26.3571,26.3571,26.2888,26.3203,28055.2127
2006-10-03 09:40:00,50.1,50.1,50.04,50.07,40511.72707889126,26.3203,26.3203,26.2888,26.3046,40511.7271
2006-10-03 09:45:00,50.07,50.09,50.02,50.05,36471.776456065534,26.3046,26.3151,26.2783,26.2941,36471.7765
2006-10-03 09:50:00,50.04,50.09,50.04,50.06,36471.776456065534,26.2888,26.3151,26.2888,26.2993,36471.7765
2006-10-03 09:55:00,50.06,50.13,50.05,50.06,41633.93558523173,26.2993,26.3361,26.2941,26.2993,41633.9356
2006-10-03 10:00:00,50.05,50.1,50.04,50.08,32207.38413197172,26.2941,26.3203,26.2888,26.3098,32207.3841
2006-10-03 10:05:00,50.1,50.15,50.08,50.14,77432.38693749298,26.3203,26.3466,26.3098,26.3414,77432.3869
2006-10-03 10:10:00,50.14,50.22,50.08,50.22,69128.04399057344,26.3414,26.3834,26.3098,26.3834,69128.044
2006-10-03 10:15:00,50.22,50.35,50.22,50.25,56110.4253170239,26.3834,26.4517,26.3834,26.3992,56110.4253
2006-10-03 10:20:00,50.26,50.28,50.22,50.28,32431.82583323981,26.4044,26.4149,26.3834,26.4149,32431.8258
2006-10-03 10:25:00,50.28,50.36,50.27,50.34,33329.5926383122,26.4149,26.4569,26.4097,26.4464,33329.5926
2006-10-03 10:30:00,50.33,50.33,50.25,50.28,20985.29906856694,26.4412,26.4412,26.3992,26.4149,20985.2991
2006-10-03 10:35:00,50.28,50.3,50.24,50.24,24015.262035686228,26.4149,26.4254,26.3939,26.3939,24015.262
2006-10-03 10:40:00,50.24,50.25,50.17,50.18,17282.01099764336,26.3939,26.3992,26.3571,26.3624,17282.011
2006-10-03 10:45:00,50.18,50.23,50.17,50.2,56222.64616765795,26.3624,26.3886,26.3571,26.3729,56222.6462
2006-10-03 10:50:00,50.2,50.25,50.2,50.25,19975.31141286051,26.3729,26.3992,26.3729,26.3992,19975.3114
2006-10-03 10:55:00,50.24,50.26,50.19,50.19,20199.753114128605,26.3939,26.4044,26.3676,26.3676,20199.7531
2006-10-03 11:00:00,50.2,50.2,50.16,50.17,86746.71754011895,26.3729,26.3729,26.3519,26.3571,86746.7175
2006-10-03 11:05:00,50.18,50.2,50.17,50.2,12905.397822915496,26.3624,26.3729,26.3571,26.3729,12905.3978
2006-10-03 11:10:00,50.2,50.21,50.19,50.21,14027.606329255976,26.3729,26.3781,26.3676,26.3781,14027.6063
2006-10-03 11:15:00,50.2,50.26,50.2,50.25,114016.38424419257,26.3729,26.4044,26.3729,26.3992,114016.3842
2006-10-03 11:20:00,50.25,50.26,50.22,50.24,42419.48153967007,26.3992,26.4044,26.3834,26.3939,42419.4815
2006-10-03 11:25:00,50.23,50.26,50.22,50.24,26596.34160026933,26.3886,26.4044,26.3834,26.3939,26596.3416
2006-10-03 11:30:00,50.25,50.28,50.23,50.28,79003.47884636965,26.3992,26.4149,26.3886,26.4149,79003.4788
2006-10-03 11:35:00,50.28,50.33,50.28,50.31,24351.92458758837,26.4149,26.4412,26.4149,26.4307,24351.9246
2006-10-03 11:40:00,50.33,50.35,50.32,50.33,19189.76545842217,26.4412,26.4517,26.4359,26.4412,19189.7655
2006-10-03 11:45:00,50.34,50.34,50.31,50.31,19077.544607788124,26.4464,26.4464,26.4307,26.4307,19077.5446
2006-10-03 11:50:00,50.31,50.33,50.29,50.29,40736.16878015935,26.4307,26.4412,26.4202,26.4202,40736.1688
2006-10-03 11:55:00,50.3,50.32,50.23,50.23,34115.13859275053,26.4254,26.4359,26.3886,26.3886,34115.1386
2006-10-03 12:00:00,50.23,50.3,50.22,50.28,21883.06587363932,26.3886,26.4254,26.3834,26.4149,21883.0659
2006-10-03 12:05:00,50.28,50.31,50.27,50.28,65873.63932218606,26.4149,26.4307,26.4097,26.4149,65873.6393
2006-10-03 12:10:00,50.28,50.38,50.28,50.36,43990.57344854674,26.4149,26.4674,26.4149,26.4569,43990.5734
2006-10-03 12:15:00,50.36,50.38,50.33,50.35,23903.04118505218,26.4569,26.4674,26.4412,26.4517,23903.0412
2006-10-03 12:20:00,50.35,50.36,50.33,50.34,26259.679048367187,26.4517,26.4569,26.4412,26.4464,26259.679
2006-10-03 12:25:00,50.33,50.34,50.3,50.32,18291.99865334979,26.4412,26.4464,26.4254,26.4359,18291.9987
2006-10-03 12:30:00,50.3,50.33,50.28,50.31,25025.24969139266,26.4254,26.4412,26.4149,26.4307,25025.2497
2006-10-03 12:35:00,50.31,50.32,50.3,50.3,14139.827179890022,26.4307,26.4359,26.4254,26.4254,14139.8272
2006-10-03 12:40:00,50.32,50.33,50.31,50.33,16159.802491302884,26.4359,26.4412,26.4307,26.4412,16159.8025
2006-10-03 12:45:00,50.33,50.35,50.3,50.3,14925.373134328358,26.4412,26.4517,26.4254,26.4254,14925.3731
2006-10-03 12:50:00,50.31,50.32,50.27,50.27,23229.71608124789,26.4307,26.4359,26.4097,26.4097,23229.7161
2006-10-03 12:55:00,50.28,50.32,50.26,50.31,28391.87521041409,26.4149,26.4359,26.4044,26.4307,28391.8752
2006-10-03 13:00:00,50.31,50.33,50.3,50.32,32544.04668387386,26.4307,26.4412,26.4254,26.4359,32544.0467
2006-10-03 13:05:00,50.32,50.33,50.3,50.31,9426.551453260015,26.4359,26.4412,26.4254,26.4307,9426.5515
2006-10-03 13:10:00,50.31,50.32,50.28,50.29,10773.201660868588,26.4307,26.4359,26.4149,26.4202,10773.2017
2006-10-03 13:15:00,50.29,50.29,50.26,50.27,11558.747615306924,26.4202,26.4202,26.4044,26.4097,11558.7476
2006-10-03 13:20:00,50.27,50.3,50.24,50.24,18853.10290652003,26.4097,26.4254,26.3939,26.3939,18853.1029
2006-10-03 13:25:00,50.24,50.26,50.22,50.26,16384.24419257098,26.3939,26.4044,26.3834,26.4044,16384.2442
2006-10-03 13:30:00,50.24,50.27,50.23,50.24,13129.839524183591,26.3939,26.4097,26.3886,26.3939,13129.8395
2006-10-03 13:35:00,50.24,50.27,50.23,50.25,21321.961620469083,26.3939,26.4097,26.3886,26.3992,21321.9616
2006-10-03 13:40:00,50.26,50.26,50.24,50.24,22556.390977443607,26.4044,26.4044,26.3939,26.3939,22556.391
2006-10-03 13:45:00,50.24,50.26,50.21,50.24,24688.587139490515,26.3939,26.4044,26.3781,26.3939,24688.5871
2006-10-03 13:50:00,50.23,50.26,50.21,50.25,19975.31141286051,26.3886,26.4044,26.3781,26.3992,19975.3114
2006-10-03 13:55:00,50.24,50.25,50.23,50.23,7182.13444057906,26.3939,26.3992,26.3886,26.3886,7182.1344
2006-10-03 14:00:00,50.24,50.27,50.24,50.25,25923.016496465043,26.3939,26.4097,26.3939,26.3992,25923.0165
2006-10-03 14:05:00,50.26,50.28,50.25,50.26,41297.27303332959,26.4044,26.4149,26.3992,26.4044,41297.273
2006-10-03 14:10:00,50.26,50.29,50.26,50.28,20199.753114128605,26.4044,26.4202,26.4044,26.4149,20199.7531
2006-10-03 14:15:00,50.29,50.29,50.26,50.27,22219.728425541463,26.4202,26.4202,26.4044,26.4097,22219.7284
2006-10-03 14:20:00,50.27,50.28,50.22,50.22,18291.99865334979,26.4097,26.4149,26.3834,26.3834,18291.9987
2006-10-03 14:25:00,50.22,50.23,50.18,50.2,29626.30456738862,26.3834,26.3886,26.3624,26.3729,29626.3046
2006-10-03 14:30:00,50.2,50.2,50.17,50.19,13017.618673549545,26.3729,26.3729,26.3571,26.3676,13017.6187
2006-10-03 14:35:00,50.18,50.24,50.18,50.24,42531.70239030412,26.3624,26.3939,26.3624,26.3939,42531.7024
2006-10-03 14:40:00,50.24,50.24,50.2,50.21,26933.00415217147,26.3939,26.3939,26.3729,26.3781,26933.0042
2006-10-03 14:45:00,50.22,50.22,50.21,50.21,8304.342946919538,26.3834,26.3834,26.3781,26.3781,8304.3429
2006-10-03 14:50:00,50.22,50.26,50.22,50.23,40175.06452698911,26.3834,26.4044,26.3834,26.3886,40175.0645
2006-10-03 14:55:00,50.24,50.24,50.22,50.23,28167.433509146,26.3939,26.3939,26.3834,26.3886,28167.4335
2006-10-03 15:00:00,50.23,50.24,50.22,50.23,45449.44450678936,26.3886,26.3939,26.3834,26.3886,45449.4445
2006-10-03 15:05:00,50.23,50.23,50.21,50.22,43878.352597912686,26.3886,26.3886,26.3781,26.3834,43878.3526
2006-10-03 15:10:00,50.22,50.25,50.21,50.23,32431.82583323981,26.3834,26.3992,26.3781,26.3886,32431.8258
2006-10-03 15:15:00,50.23,50.24,50.21,50.21,41521.714734597685,26.3886,26.3939,26.3781,26.3781,41521.7147
2006-10-03 15:20:00,50.22,50.23,50.19,50.21,23678.599483784084,26.3834,26.3886,26.3676,26.3781,23678.5995
2006-10-03 15:25:00,50.2,50.21,50.14,50.15,31758.500729435527,26.3729,26.3781,26.3414,26.3466,31758.5007
2006-10-03 15:30:00,50.16,50.2,50.15,50.17,35798.45135226125,26.3519,26.3729,26.3466,26.3571,35798.4514
2006-10-03 15:35:00,50.17,50.19,50.14,50.16,53417.124901806754,26.3571,26.3676,26.3414,26.3519,53417.1249
2006-10-03 15:40:00,50.16,50.18,50.14,50.15,25923.016496465043,26.3519,26.3624,26.3414,26.3466,25923.0165
2006-10-03 15:45:00,50.15,50.15,50.1,50.13,68903.60228930535,26.3466,26.3466,26.3203,26.3361,68903.6023
2006-10-03 15:50:00,50.13,50.16,50.12,50.12,79901.24565144203,26.3361,26.3519,26.3309,26.3309,79901.2457
2006-10-03 15:55:00,50.12,50.17,50.12,50.12,54539.33340814723,26.3309,26.3571,26.3309,26.3309,54539.3334
2006-10-04 09:30:00,50.4,50.4,50.28,50.35,68791.3814386713,26.478,26.478,26.4149,26.4517,68791.3814
2006-10-04 09:35:00,50.35,50.53,50.34,50.51,90225.56390977444,26.4517,26.5463,26.4464,26.5357,90225.5639
2006-10-04 09:40:00,50.53,50.61,50.45,50.53,89888.90135787228,26.5463,26.5883,26.5042,26.5463,89888.9014
2006-10-04 09:45:00,50.54,50.59,50.37,50.43,48142.7449220065,26.5515,26.5778,26.4622,26.4937,48142.7449
2006-10-04 09:50:00,50.43,50.44,50.38,50.39,63180.33890696892,26.4937,26.499,26.4674,26.4727,63180.3389
2006-10-04 09:55:00,50.39,50.44,50.36,50.43,70138.03164627988,26.4727,26.499,26.4569,26.4937,70138.0316
2006-10-04 10:00:00,50.43,50.43,50.33,50.41,29850.74626865672,26.4937,26.4937,26.4412,26.4832,29850.7463
2006-10-04 10:05:00,50.41,50.45,50.37,50.37,33441.813488946245,26.4832,26.5042,26.4622,26.4622,33441.8135
2006-10-04 10:10:00,50.37,50.45,50.36,50.44,48816.07002581079,26.4622,26.5042,26.4569,26.499,48816.07
2006-10-04 10:15:00,50.45,50.45,50.39,50.43,33778.476040848385,26.5042,26.5042,26.4727,26.4937,33778.476
2006-10-04 10:20:00,50.42,50.43,50.39,50.39,34676.24284592077,26.4885,26.4937,26.4727,26.4727,34676.2428
2006-10-04 10:25:00,50.39,50.41,50.36,50.36,28055.21265851195,26.4727,26.4832,26.4569,26.4569,28055.2127
2006-10-04 10:30:00,50.37,50.47,50.35,50.43,78554.59544383346,26.4622,26.5147,26.4517,26.4937,78554.5954
2006-10-04 10:35:00,50.42,50.48,50.4,50.41,59813.71338794748,26.4885,26.52,26.478,26.4832,59813.7134
2006-10-04 10:40:00,50.41,50.45,50.41,50.45,40623.9479295253,26.4832,26.5042,26.4832,26.5042,40623.9479
2006-10-04 10:45:00,50.45,50.51,50.45,50.46,48703.84917517674,26.5042,26.5357,26.5042,26.5095,48703.8492
2006-10-04 10:50:00,50.45,50.49,50.45,50.45,33329.5926383122,26.5042,26.5252,26.5042,26.5042,33329.5926
2006-10-04 10:55:00,50.43,50.46,50.42,50.42,46347.21131186174,26.4937,26.5095,26.4885,26.4885,46347.2113
2006-10-04 11:00:00,50.43,50.46,50.39,50.4,67332.51038042868,26.4937,26.5095,26.4727,26.478,67332.5104
2006-10-04 11:05:00,50.4,50.45,50.39,50.45,43653.91089664459,26.478,26.5042,26.4727,26.5042,43653.9109
2006-10-04 11:10:00,50.44,50.49,50.44,50.45,52182.69554483223,26.499,26.5252,26.499,26.5042,52182.6955
2006-10-04 11:15:00,50.45,50.47,50.41,50.43,39613.96027381888,26.5042,26.5147,26.4832,26.4937,39613.9603
2006-10-04 11:20:00,50.44,50.53,50.44,50.5,47806.08237010436,26.499,26.5463,26.499,26.5305,47806.0824
2006-10-04 11:25:00,50.5,50.57,50.5,50.52,26820.783301537424,26.5305,26.5673,26.5305,26.541,26820.7833
2006-10-04 11:30:00,50.53,50.57,50.51,50.56,148243.74368757714,26.5463,26.5673,26.5357,26.562,148243.7437
2006-10-04 11:35:00,50.55,50.63,50.55,50.61,46122.76961059365,26.5568,26.5988,26.5568,26.5883,46122.7696
2006-10-04 11:40:00,50.62,50.62,50.59,50.62,34676.24284592077,26.5935,26.5935,26.5778,26.5935,34676.2428
2006-10-04 11:45:00,50.62,50.67,50.59,50.59,78891.2579957356,26.5935,26.6198,26.5778,26.5778,78891.258
2006-10-04 11:50:00,50.59,50.61,50.58,50.61,40511.72707889126,26.5778,26.5883,26.5725,26.5883,40511.7271
2006-10-04 11:55:00,50.61,50.61,50.56,50.58,31197.396476265287,26.5883,26.5883,26.562,26.5725,31197.3965
2006-10-04 12:00:00,50.57,50.58,50.54,50.55,42868.36494220626,26.5673,26.5725,26.5515,26.5568,42868.3649
2006-10-04 12:05:00,50.53,50.54,50.51,50.53,37257.32241050387,26.5463,26.5515,26.5357,26.5463,37257.3224
2006-10-04 12:10:00,50.53,50.54,50.51,50.54,20985.29906856694,26.5463,26.5515,26.5357,26.5515,20985.2991
2006-10-04 12:15:00,50.54,50.6,50.54,50.58,36471.776456065534,26.5515,26.583,26.5515,26.5725,36471.7765
2006-10-04 12:20:00,50.58,50.59,50.51,50.53,36135.113904163394,26.5725,26.5778,26.5357,26.5463,36135.1139
2006-10-04 12:25:00,50.53,50.55,50.5,50.51,43990.57344854674,26.5463,26.5568,26.5305,26.5357,43990.5734
2006-10-04 12:30:00,50.51,50.52,50.5,50.5,34451.80114465267,26.5357,26.541,26.5305,26.5305,34451.8011
2006-10-04 12:35:00,50.5,50.5,50.45,50.48,52856.02064863651,26.5305,26.5305,26.5042,26.52,52856.0206
2006-10-04 12:40:00,50.48,50.48,50.45,50.47,31870.72158006957,26.52,26.52,26.5042,26.5147,31870.7216
2006-10-04 12:45:00,50.46,50.48,50.45,50.48,23566.37863315004,26.5095,26.52,26.5042,26.52,23566.3786
2006-10-04 12:50:00,50.47,50.48,50.45,50.47,33554.03433958029,26.5147,26.52,26.5042,26.5147,33554.0343
2006-10-04 12:55:00,50.47,50.48,50.46,50.48,21883.06587363932,26.5147,26.52,26.5095,26.52,21883.0659
2006-10-04 13:00:00,50.48,50.5,50.45,50.46,21321.961620469083,26.52,26.5305,26.5042,26.5095,21321.9616
2006-10-04 13:05:00,50.46,50.49,50.45,50.45,23678.599483784084,26.5095,26.5252,26.5042,26.5042,23678.5995
2006-10-04 13:10:00,50.46,50.47,50.45,50.47,52294.91639546627,26.5095,26.5147,26.5042,26.5147,52294.9164
2006-10-04 13:15:00,50.46,50.47,50.36,50.38,28391.87521041409,26.5095,26.5147,26.4569,26.4674,28391.8752
2006-10-04 13:20:00,50.39,50.39,50.34,50.37,55885.9836157558,26.4727,26.4727,26.4464,26.4622,55885.9836
2006-10-04 13:25:00,50.36,50.51,50.36,50.49,68903.60228930535,26.4569,26.5357,26.4569,26.5252,68903.6023
2006-10-04 13:30:00,50.5,50.61,50.49,50.56,40175.06452698911,26.5305,26.5883,26.5252,26.562,40175.0645
2006-10-04 13:35:00,50.56,50.61,50.53,50.54,49826.05768151722,26.562,26.5883,26.5463,26.5515,49826.0577
2006-10-04 13:40:00,50.54,50.55,50.51,50.53,39950.62282572102,26.5515,26.5568,26.5357,26.5463,39950.6228
2006-10-04 13:45:00,50.53,50.53,50.51,50.51,21883.06587363932,26.5463,26.5463,26.5357,26.5357,21883.0659
2006-10-04 13:50:00,50.52,50.53,50.52,50.53,27157.445853439567,26.541,26.5463,26.541,26.5463,27157.4459
2006-10-04 13:55:00,50.53,50.53,50.5,50.51,29738.525418022666,26.5463,26.5463,26.5305,26.5357,29738.5254
2006-10-04 14:00:00,50.5,50.52,50.5,50.51,97744.36090225563,26.5305,26.541,26.5305,26.5357,97744.3609
2006-10-04 14:05:00,50.51,50.53,50.5,50.51,54875.995960049375,26.5357,26.5463,26.5305,26.5357,54875.996
2006-10-04 14:10:00,50.52,50.56,50.51,50.54,90674.44731231064,26.541,26.562,26.5357,26.5515,90674.4473
2006-10-04 14:15:00,50.55,50.63,50.55,50.63,35910.67220289529,26.5568,26.5988,26.5568,26.5988,35910.6722
2006-10-04 14:20:00,50.63,50.7,50.63,50.7,36583.99730669958,26.5988,26.6356,26.5988,26.6356,36583.9973
2006-10-04 14:25:00,50.7,50.71,50.68,50.69,43429.4691953765,26.6356,26.6408,26.6251,26.6303,43429.4692
2006-10-04 14:30:00,50.69,50.73,50.69,50.71,50499.38278532151,26.6303,26.6513,26.6303,26.6408,50499.3828
2006-10-04 14:35:00,50.72,50.76,50.7,50.73,43205.027494108406,26.6461,26.6671,26.6356,26.6513,43205.0275
2006-10-04 14:40:00,50.73,50.77,50.73,50.75,34788.46369655482,26.6513,26.6723,26.6513,26.6618,34788.4637
2006-10-04 14:45:00,50.75,50.75,50.7,50.7,35574.00965099315,26.6618,26.6618,26.6356,26.6356,35574.0097
2006-10-04 14:50:00,50.71,50.77,50.7,50.75,32880.709235776005,26.6408,26.6723,26.6356,26.6618,32880.7092
2006-10-04 14:55:00,50.75,50.76,50.71,50.73,23229.71608124789,26.6618,26.6671,26.6408,26.6513,23229.7161
2006-10-04 15:00:00,50.73,50.75,50.71,50.71,87420.04264392324,26.6513,26.6618,26.6408,26.6408,87420.0426
2006-10-04 15:05:00,50.71,50.78,50.71,50.77,33554.03433958029,26.6408,26.6776,26.6408,26.6723,33554.0343
2006-10-04 15:10:00,50.78,50.79,50.75,50.75,33329.5926383122,26.6776,26.6828,26.6618,26.6618,33329.5926
2006-10-04 15:15:00,50.76,50.81,50.74,50.81,28391.87521041409,26.6671,26.6934,26.6566,26.6934,28391.8752
2006-10-04 15:20:00,50.82,50.85,50.8,50.83,49601.61598024913,26.6986,26.7144,26.6881,26.7039,49601.616
2006-10-04 15:25:00,50.82,50.84,50.79,50.82,30524.071372461003,26.6986,26.7091,26.6828,26.6986,30524.0714
2006-10-04 15:30:00,50.83,50.83,50.78,50.78,32992.93008641005,26.7039,26.7039,26.6776,26.6776,32992.9301
2006-10-04 15:35:00,50.78,50.84,50.77,50.83,43766.13174727864,26.6776,26.7091,26.6723,26.7039,43766.1317
2006-10-04 15:40:00,50.84,50.97,50.83,50.97,66883.62697789249,26.7091,26.7774,26.7039,26.7774,66883.627
2006-10-04 15:45:00,50.97,51.08,50.96,51.08,65536.97677028392,26.7774,26.8352,26.7722,26.8352,65536.9768
2006-10-04 15:50:00,51.08,51.13,51.03,51.06,74739.08652227583,26.8352,26.8615,26.8089,26.8247,74739.0865
2006-10-04 15:55:00,51.06,51.1,51.03,51.05,74065.76141847155,26.8247,26.8457,26.8089,26.8194,74065.7614
2006-10-05 09:30:00,50.86,50.93,50.84,50.85,78217.93289193131,26.7196,26.7564,26.7091,26.7144,78217.9329
2006-10-05 09:35:00,50.85,50.86,50.66,50.78,60935.92189428795,26.7144,26.7196,26.6145,26.6776,60935.9219
2006-10-05 09:40:00,50.78,50.81,50.75,50.75,58018.17977780271,26.6776,26.6934,26.6618,26.6618,58018.1798
2006-10-05 09:45:00,50.75,50.8,50.75,50.78,50387.161934687465,26.6618,26.6881,26.6618,26.6776,50387.1619
2006-10-05 09:50:00,50.78,50.88,50.77,50.87,25810.795645831,26.6776,26.7301,26.6723,26.7249,25810.7956
2006-10-05 09:55:00,50.88,51.03,50.87,51.0,39165.07687128268,26.7301,26.8089,26.7249,26.7932,39165.0769
2006-10-05 10:00:00,50.99,51.02,50.93,50.93,32880.709235776005,26.7879,26.8037,26.7564,26.7564,32880.7092
2006-10-05 10:05:00,50.93,50.94,50.91,50.91,25810.795645831,26.7564,26.7616,26.7459,26.7459,25810.7956
2006-10-05 10:10:00,50.91,50.93,50.87,50.89,54427.11255751318,26.7459,26.7564,26.7249,26.7354,54427.1126
2006-10-05 10:15:00,50.9,50.9,50.8,50.81,31982.942430703624,26.7406,26.7406,26.6881,26.6934,31982.9424
2006-10-05 10:20:00,50.8,50.87,50.8,50.86,29514.08371675457,26.6881,26.7249,26.6881,26.7196,29514.0837
2006-10-05 10:25:00,50.86,50.94,50.82,50.94,17057.569296375266,26.7196,26.7616,26.6986,26.7616,17057.5693
2006-10-05 10:30:00,50.93,51.01,50.91,50.91,30187.40882055886,26.7564,26.7984,26.7459,26.7459,30187.4088
2006-10-05 10:35:00,50.9,50.91,50.85,50.85,18179.777802715744,26.7406,26.7459,26.7144,26.7144,18179.7778
2006-10-05 10:40:00,50.85,50.91,50.84,50.87,24576.36628885647,26.7144,26.7459,26.7091,26.7249,24576.3663
2006-10-05 10:45:00,50.89,50.94,50.89,50.89,16720.906744473123,26.7354,26.7616,26.7354,26.7354,16720.9067
2006-10-05 10:50:00,50.89,50.9,50.81,50.82,12568.735271013353,26.7354,26.7406,26.6934,26.6986,12568.7353
2006-10-05 10:55:00,50.84,50.87,50.83,50.87,9987.655706430254,26.7091,26.7249,26.7039,26.7249,9987.6557
2006-10-05 11:00:00,50.86,50.87,50.82,50.82,19863.09056222646,26.7196,26.7249,26.6986,26.6986,19863.0906
2006-10-05 11:05:00,50.83,50.97,50.83,50.97,14027.606329255976,26.7039,26.7774,26.7039,26.7774,14027.6063
2006-10-05 11:10:00,50.97,50.99,50.94,50.94,21658.624172371223,26.7774,26.7879,26.7616,26.7616,21658.6242
2006-10-05 11:15:00,50.94,50.94,50.9,50.9,7855.459544383346,26.7616,26.7616,26.7406,26.7406,7855.4595
2006-10-05 11:20:00,50.89,50.93,50.88,50.92,9763.21400516216,26.7354,26.7564,26.7301,26.7511,9763.214
2006-10-05 11:25:00,50.92,50.95,50.92,50.93,16159.802491302884,26.7511,26.7669,26.7511,26.7564,16159.8025
2006-10-05 11:30:00,50.93,50.93,50.85,50.86,16384.24419257098,26.7564,26.7564,26.7144,26.7196,16384.2442
2006-10-05 11:35:00,50.85,50.86,50.8,50.81,28728.53776231624,26.7144,26.7196,26.6881,26.6934,28728.5378
2006-10-05 11:40:00,50.81,50.88,50.81,50.87,17730.894400179553,26.6934,26.7301,26.6934,26.7249,17730.8944
2006-10-05 11:45:00,50.87,50.9,50.79,50.82,32544.04668387386,26.7249,26.7406,26.6828,26.6986,32544.0467
2006-10-05 11:50:00,50.82,50.82,50.75,50.76,18404.21950398384,26.6986,26.6986,26.6618,26.6671,18404.2195
2006-10-05 11:55:00,50.76,50.82,50.76,50.79,23005.2743799798,26.6671,26.6986,26.6671,26.6828,23005.2744
2006-10-05 12:00:00,50.8,50.86,50.79,50.86,10436.539108966446,26.6881,26.7196,26.6828,26.7196,10436.5391
2006-10-05 12:05:00,50.85,50.86,50.8,50.85,12232.072719111213,26.7144,26.7196,26.6881,26.7144,12232.0727
2006-10-05 12:10:00,50.85,50.87,50.85,50.86,10099.876557064305,26.7144,26.7249,26.7144,26.7196,10099.8766
2006-10-05 12:15:00,50.86,50.87,50.86,50.87,12007.631017843114,26.7196,26.7249,26.7196,26.7249,12007.631
2006-10-05 12:20:00,50.87,50.87,50.81,50.81,17282.01099764336,26.7249,26.7249,26.6934,26.6934,17282.011
2006-10-05 12:25:00,50.81,50.82,50.79,50.81,22780.832678711704,26.6934,26.6986,26.6828,26.6934,22780.8327
2006-10-05 12:30:00,50.81,50.81,50.77,50.79,20648.6365166648,26.6934,26.6934,26.6723,26.6828,20648.6365
2006-10-05 12:35:00,50.79,50.79,50.73,50.76,17057.569296375266,26.6828,26.6828,26.6513,26.6671,17057.5693
2006-10-05 12:40:00,50.76,50.78,50.75,50.78,10773.201660868588,26.6671,26.6776,26.6618,26.6776,10773.2017
2006-10-05 12:45:00,50.78,50.79,50.69,50.69,26933.00415217147,26.6776,26.6828,26.6303,26.6303,26933.0042
2006-10-05 12:50:00,50.69,50.77,50.69,50.76,22219.728425541463,26.6303,26.6723,26.6303,26.6671,22219.7284
2006-10-05 12:55:00,50.76,50.76,50.72,50.72,8641.00549882168,26.6671,26.6671,26.6461,26.6461,8641.0055
2006-10-05 13:00:00,50.72,50.77,50.71,50.76,13466.502076085735,26.6461,26.6723,26.6408,26.6671,13466.5021
2006-10-05 13:05:00,50.76,50.8,50.76,50.8,6059.925934238581,26.6671,26.6881,26.6671,26.6881,6059.9259
2006-10-05 13:10:00,50.8,50.84,50.79,50.82,17282.01099764336,26.6881,26.7091,26.6828,26.6986,17282.011
2006-10-05 13:15:00,50.82,50.86,50.82,50.86,10324.318258332398,26.6986,26.7196,26.6986,26.7196,10324.3183
2006-10-05 13:20:00,50.86,50.89,50.86,50.89,10212.09740769835,26.7196,26.7354,26.7196,26.7354,10212.0974
2006-10-05 13:25:00,50.88,50.92,50.86,50.88,24127.48288632028,26.7301,26.7511,26.7196,26.7301,24127.4829
2006-10-05 13:30:00,50.88,50.9,50.82,50.86,20199.753114128605,26.7301,26.7406,26.6986,26.7196,20199.7531
2006-10-05 13:35:00,50.86,50.93,50.86,50.9,12007.631017843114,26.7196,26.7564,26.7196,26.7406,12007.631
2006-10-05 13:40:00,50.89,50.91,50.86,50.87,13578.722926719784,26.7354,26.7459,26.7196,26.7249,13578.7229
2006-10-05 13:45:00,50.88,50.91,50.88,50.9,12680.9561216474,26.7301,26.7459,26.7301,26.7406,12680.9561
2006-10-05 13:50:00,50.9,50.9,50.84,50.87,10660.98081023454,26.7406,26.7406,26.7091,26.7249,10660.9808
2006-10-05 13:55:00,50.88,50.88,50.81,50.81,13129.839524183591,26.7301,26.7301,26.6934,26.6934,13129.8395
2006-10-05 14:00:00,50.81,50.84,50.79,50.84,8977.668050723823,26.6934,26.7091,26.6828,26.7091,8977.6681
2006-10-05 14:05:00,50.83,50.86,50.83,50.86,10436.539108966446,26.7039,26.7196,26.7039,26.7196,10436.5391
2006-10-05 14:10:00,50.86,50.91,50.86,50.87,11558.747615306924,26.7196,26.7459,26.7196,26.7249,11558.7476
2006-10-05 14:15:00,50.86,50.87,50.83,50.87,13915.385478621927,26.7196,26.7249,26.7039,26.7249,13915.3855
2006-10-05 14:20:00,50.87,50.88,50.83,50.84,10099.876557064305,26.7249,26.7301,26.7039,26.7091,10099.8766
2006-10-05 14:25:00,50.85,50.93,50.85,50.92,18853.10290652003,26.7144,26.7564,26.7144,26.7511,18853.1029
2006-10-05 14:30:00,50.92,50.97,50.91,50.96,15149.814835596451,26.7511,26.7774,26.7459,26.7722,15149.8148
2006-10-05 14:35:00,50.96,50.96,50.9,50.9,14925.373134328358,26.7722,26.7722,26.7406,26.7406,14925.3731
2006-10-05 14:40:00,50.9,50.9,50.88,50.88,16047.581640668835,26.7406,26.7406,26.7301,26.7301,16047.5816
2006-10-05 14:45:00,50.87,50.92,50.86,50.9,10660.98081023454,26.7249,26.7511,26.7196,26.7406,10660.9808
2006-10-05 14:50:00,50.9,50.94,50.89,50.9,21995.28672427337,26.7406,26.7616,26.7354,26.7406,21995.2867
2006-10-05 14:55:00,50.89,50.91,50.86,50.9,18853.10290652003,26.7354,26.7459,26.7196,26.7406,18853.1029
2006-10-05 15:00:00,50.88,50.9,50.86,50.87,29738.525418022666,26.7301,26.7406,26.7196,26.7249,29738.5254
2006-10-05 15:05:00,50.87,50.92,50.84,50.92,19863.09056222646,26.7249,26.7511,26.7091,26.7511,19863.0906
2006-10-05 15:10:00,50.91,50.97,50.91,50.95,24351.92458758837,26.7459,26.7774,26.7459,26.7669,24351.9246
2006-10-05 15:15:00,50.95,51.0,50.95,50.96,31870.72158006957,26.7669,26.7932,26.7669,26.7722,31870.7216
2006-10-05 15:20:00,50.97,50.97,50.88,50.91,47469.41981820222,26.7774,26.7774,26.7301,26.7459,47469.4198
2006-10-05 15:25:00,50.92,50.99,50.91,50.94,31534.05902816743,26.7511,26.7879,26.7459,26.7616,31534.059
2006-10-05 15:30:00,50.94,51.0,50.93,50.98,38828.414319380536,26.7616,26.7932,26.7564,26.7827,38828.4143
2006-10-05 15:35:00,50.97,51.0,50.95,51.0,24913.02884075861,26.7774,26.7932,26.7669,26.7932,24913.0288
2006-10-05 15:40:00,50.98,51.03,50.98,51.03,25698.574795196942,26.7827,26.8089,26.7827,26.8089,25698.5748
2006-10-05 15:45:00,51.01,51.02,50.97,50.99,21321.961620469083,26.7984,26.8037,26.7774,26.7879,21321.9616
2006-10-05 15:50:00,50.97,51.0,50.93,50.96,31646.27987880148,26.7774,26.7932,26.7564,26.7722,31646.2799
2006-10-05 15:55:00,50.94,51.01,50.92,51.01,42195.03983840197,26.7616,26.7984,26.7511,26.7984,42195.0398
2006-10-06 09:30:00,51.02,51.02,50.85,50.86,111659.74638087756,26.8037,26.8037,26.7144,26.7196,111659.7464
2006-10-06 09:35:00,50.8,51.02,50.79,50.94,32880.709235776005,26.6881,26.8037,26.6828,26.7616,32880.7092
2006-10-06 09:40:00,50.93,51.02,50.93,51.01,16272.02334193693,26.7564,26.8037,26.7564,26.7984,16272.0233
2006-10-06 09:45:00,51.03,51.03,50.88,50.94,28504.09606104814,26.8089,26.8089,26.7301,26.7616,28504.0961
2006-10-06 09:50:00,50.94,51.02,50.86,50.89,66098.08102345416,26.7616,26.8037,26.7196,26.7354,66098.081
2006-10-06 09:55:00,50.89,50.9,50.86,50.88,39052.85602064864,26.7354,26.7406,26.7196,26.7301,39052.856
2006-10-06 10:00:00,50.9,50.9,50.82,50.83,31309.617326899337,26.7406,26.7406,26.6986,26.7039,31309.6173
2006-10-06 10:05:00,50.81,50.86,50.8,50.86,24464.145438222426,26.6934,26.7196,26.6881,26.7196,24464.1454
2006-10-06 10:10:00,50.84,50.87,50.82,50.87,14925.373134328358,26.7091,26.7249,26.6986,26.7249,14925.3731
2006-10-06 10:15:00,50.87,50.87,50.81,50.84,60599.25934238581,26.7249,26.7249,26.6934,26.7091,60599.2593
2006-10-06 10:20:00,50.84,50.85,50.8,50.8,186286.6120525193,26.7091,26.7144,26.6881,26.6881,186286.6121
2006-10-06 10:25:00,50.81,50.82,50.79,50.8,30636.29222309505,26.6934,26.6986,26.6828,26.6881,30636.2922
2006-10-06 10:30:00,50.81,50.86,50.8,50.86,31758.500729435527,26.6934,26.7196,26.6881,26.7196,31758.5007
2006-10-06 10:35:00,50.86,50.91,50.85,50.91,30187.40882055886,26.7196,26.7459,26.7144,26.7459,30187.4088
2006-10-06 10:40:00,50.91,50.93,50.9,50.91,26371.89989900124,26.7459,26.7564,26.7406,26.7459,26371.8999
2006-10-06 10:45:00,50.91,50.95,50.88,50.88,44439.45685108293,26.7459,26.7669,26.7301,26.7301,44439.4569
2006-10-06 10:50:00,50.86,50.9,50.84,50.88,17282.01099764336,26.7196,26.7406,26.7091,26.7301,17282.011
2006-10-06 10:55:00,50.9,50.97,50.9,50.94,16720.906744473123,26.7406,26.7774,26.7406,26.7616,16720.9067
2006-10-06 11:00:00,50.94,50.99,50.92,50.98,106609.8081023454,26.7616,26.7879,26.7511,26.7827,106609.8081
2006-10-06 11:05:00,50.99,51.02,50.97,50.97,20087.532263494555,26.7879,26.8037,26.7774,26.7774,20087.5323
2006-10-06 11:10:00,50.96,50.97,50.94,50.95,11334.305914038829,26.7722,26.7774,26.7616,26.7669,11334.3059
2006-10-06 11:15:00,50.95,50.98,50.94,50.95,14813.15228369431,26.7669,26.7827,26.7616,26.7669,14813.1523
2006-10-06 11:20:00,50.95,51.01,50.95,51.01,14364.26888115812,26.7669,26.7984,26.7669,26.7984,14364.2689
2006-10-06 11:25:00,51.01,51.03,50.96,51.03,12119.851868477162,26.7984,26.8089,26.7722,26.8089,12119.8519
2006-10-06 11:30:00,51.03,51.07,51.02,51.02,14364.26888115812,26.8089,26.8299,26.8037,26.8037,14364.2689
2006-10-06 11:35:00,51.02,51.06,51.01,51.02,10548.759959600491,26.8037,26.8247,26.7984,26.8037,10548.76
2006-10-06 11:40:00,51.03,51.09,51.03,51.07,9763.21400516216,26.8089,26.8405,26.8089,26.8299,9763.214
2006-10-06 11:45:00,51.07,51.1,51.02,51.02,12568.735271013353,26.8299,26.8457,26.8037,26.8037,12568.7353
2006-10-06 11:50:00,51.02,51.06,51.02,51.02,11895.410167209067,26.8037,26.8247,26.8037,26.8037,11895.4102
2006-10-06 11:55:00,51.04,51.1,51.03,51.05,45449.44450678936,26.8142,26.8457,26.8089,26.8194,45449.4445
2006-10-06 12:00:00,51.08,51.14,51.08,51.14,28279.654359780045,26.8352,26.8667,26.8352,26.8667,28279.6544
2006-10-06 12:05:00,51.14,51.15,51.06,51.06,42419.48153967007,26.8667,26.872,26.8247,26.8247,42419.4815
2006-10-06 12:10:00,51.08,51.09,51.05,51.05,5049.938278532151,26.8352,26.8405,26.8194,26.8194,5049.9383
2006-10-06 12:15:00,51.04,51.05,51.02,51.02,8079.901245651442,26.8142,26.8194,26.8037,26.8037,8079.9012
2006-10-06 12:20:00,51.02,51.02,50.96,50.96,8528.784648187633,26.8037,26.8037,26.7722,26.7722,8528.7846
2006-10-06 12:25:00,50.97,50.97,50.93,50.93,14027.606329255976,26.7774,26.7774,26.7564,26.7564,14027.6063
2006-10-06 12:30:00,50.93,50.95,50.91,50.95,14476.489731792166,26.7564,26.7669,26.7459,26.7669,14476.4897
2006-10-06 12:35:00,50.94,50.94,50.89,50.89,13578.722926719784,26.7616,26.7616,26.7354,26.7354,13578.7229
2006-10-06 12:40:00,50.89,50.92,50.88,50.91,12119.851868477162,26.7354,26.7511,26.7301,26.7459,12119.8519
2006-10-06 12:45:00,50.92,50.94,50.92,50.94,10773.201660868588,26.7511,26.7616,26.7511,26.7616,10773.2017
2006-10-06 12:50:00,50.94,50.94,50.92,50.92,6284.367635506676,26.7616,26.7616,26.7511,26.7511,6284.3676
2006-10-06 12:55:00,50.94,50.97,50.92,50.97,9314.330602625969,26.7616,26.7774,26.7511,26.7774,9314.3306
2006-10-06 13:00:00,50.95,50.95,50.94,50.94,4825.496577264055,26.7669,26.7669,26.7616,26.7616,4825.4966
2006-10-06 13:05:00,50.95,50.95,50.94,50.95,6733.251038042868,26.7669,26.7669,26.7616,26.7669,6733.251
2006-10-06 13:10:00,50.96,50.96,50.91,50.95,18404.21950398384,26.7722,26.7722,26.7459,26.7669,18404.2195
2006-10-06 13:15:00,50.95,51.02,50.95,51.02,6059.925934238581,26.7669,26.8037,26.7669,26.8037,6059.9259
2006-10-06 13:20:00,51.02,51.02,51.0,51.0,3254.404668387386,26.8037,26.8037,26.7932,26.7932,3254.4047
2006-10-06 13:25:00,51.0,51.02,50.98,51.02,12793.17697228145,26.7932,26.8037,26.7827,26.8037,12793.177
2006-10-06 13:30:00,51.02,51.03,51.02,51.02,13242.06037481764,26.8037,26.8089,26.8037,26.8037,13242.0604
2006-10-06 13:35:00,51.03,51.04,51.02,51.03,5162.159129166199,26.8089,26.8142,26.8037,26.8089,5162.1591
2006-10-06 13:40:00,51.02,51.05,51.02,51.05,10997.643362136683,26.8037,26.8194,26.8037,26.8194,10997.6434
2006-10-06 13:45:00,51.06,51.08,51.05,51.06,17282.01099764336,26.8247,26.8352,26.8194,26.8247,17282.011
2006-10-06 13:50:00,51.08,51.1,51.08,51.1,12905.397822915496,26.8352,26.8457,26.8352,26.8457,12905.3978
2006-10-06 13:55:00,51.1,51.12,51.1,51.11,34451.80114465267,26.8457,26.8562,26.8457,26.851,34451.8011
2006-10-06 14:00:00,51.11,51.13,51.11,51.12,23229.71608124789,26.851,26.8615,26.851,26.8562,23229.7161
2006-10-06 14:05:00,51.12,51.12,51.1,51.12,26035.23734709909,26.8562,26.8562,26.8457,26.8562,26035.2373
2006-10-06 14:10:00,51.11,51.15,51.1,51.13,37593.984962406015,26.851,26.872,26.8457,26.8615,37593.985
2006-10-06 14:15:00,51.14,51.17,51.13,51.16,17506.452698911457,26.8667,26.8825,26.8615,26.8772,17506.4527
2006-10-06 14:20:00,51.16,51.16,51.14,51.16,9202.10975199192,26.8772,26.8772,26.8667,26.8772,9202.1098
2006-10-06 14:25:00,51.16,51.18,51.15,51.15,11670.96846594097,26.8772,26.8877,26.872,26.872,11670.9685
2006-10-06 14:30:00,51.15,51.18,51.15,51.18,10997.643362136683,26.872,26.8877,26.872,26.8877,10997.6434
2006-10-06 14:35:00,51.18,51.19,51.18,51.18,17169.790147009313,26.8877,26.893,26.8877,26.8877,17169.7901
2006-10-06 14:40:00,51.18,51.22,51.18,51.18,18965.32375715408,26.8877,26.9087,26.8877,26.8877,18965.3238
2006-10-06 14:45:00,51.18,51.18,51.14,51.16,16159.802491302884,26.8877,26.8877,26.8667,26.8772,16159.8025
2006-10-06 14:50:00,51.15,51.18,51.15,51.17,7967.6803950173935,26.872,26.8877,26.872,26.8825,7967.6804
2006-10-06 14:55:00,51.17,51.18,51.13,51.14,15374.256536864548,26.8825,26.8877,26.8615,26.8667,15374.2565
2006-10-06 15:00:00,51.13,51.13,51.09,51.09,10436.539108966446,26.8615,26.8615,26.8405,26.8405,10436.5391
2006-10-06 15:05:00,51.1,51.1,51.06,51.06,14252.04803052407,26.8457,26.8457,26.8247,26.8247,14252.048
2006-10-06 15:10:00,51.06,51.09,51.04,51.04,14476.489731792166,26.8247,26.8405,26.8142,26.8142,14476.4897
2006-10-06 15:15:00,51.04,51.06,51.02,51.04,9202.10975199192,26.8142,26.8247,26.8037,26.8142,9202.1098
2006-10-06 15:20:00,51.05,51.05,51.0,51.0,17730.894400179553,26.8194,26.8194,26.7932,26.7932,17730.8944
2006-10-06 15:25:00,51.01,51.01,50.94,50.98,13915.385478621927,26.7984,26.7984,26.7616,26.7827,13915.3855
2006-10-06 15:30:00,51.0,51.02,50.99,51.01,14925.373134328358,26.7932,26.8037,26.7879,26.7984,14925.3731
2006-10-06 15:35:00,51.0,51.06,50.97,51.06,18853.10290652003,26.7932,26.8247,26.7774,26.8247,18853.1029
2006-10-06 15:40:00,51.06,51.06,51.02,51.04,10324.318258332398,26.8247,26.8247,26.8037,26.8142,10324.3183
2006-10-06 15:45:00,51.03,51.06,51.03,51.06,5274.379979800247,26.8089,26.8247,26.8089,26.8247,5274.38
2006-10-06 15:50:00,51.06,51.12,51.03,51.09,15710.919088766692,26.8247,26.8562,26.8089,26.8405,15710.9191
2006-10-06 15:55:00,51.1,51.14,51.06,51.12,34564.02199528672,26.8457,26.8667,26.8247,26.8562,34564.022
2006-10-09 09:30:00,51.22,51.22,51.1,51.16,36135.113904163394,26.9087,26.9087,26.8457,26.8772,36135.1139
2006-10-09 09:35:00,51.13,51.14,51.07,51.09,9875.434855796206,26.8615,26.8667,26.8299,26.8405,9875.4349
2006-10-09 09:40:00,51.09,51.15,51.08,51.13,32319.604982605768,26.8405,26.872,26.8352,26.8615,32319.605
2006-10-09 09:45:00,51.13,51.2,51.07,51.08,41297.27303332959,26.8615,26.8982,26.8299,26.8352,41297.273
2006-10-09 09:50:00,51.07,51.07,51.03,51.03,9202.10975199192,26.8299,26.8299,26.8089,26.8089,9202.1098
2006-10-09 09:55:00,51.03,51.12,51.03,51.04,10436.539108966446,26.8089,26.8562,26.8089,26.8142,10436.5391
2006-10-09 10:00:00,51.05,51.05,50.99,51.02,22893.05352934575,26.8194,26.8194,26.7879,26.8037,22893.0535
2006-10-09 10:05:00,51.02,51.04,51.02,51.03,9426.551453260015,26.8037,26.8142,26.8037,26.8089,9426.5515
2006-10-09 10:10:00,51.04,51.04,51.02,51.02,4152.171473459769,26.8142,26.8142,26.8037,26.8037,4152.1715
2006-10-09 10:15:00,51.02,51.07,51.02,51.03,11558.747615306924,26.8037,26.8299,26.8037,26.8089,11558.7476
2006-10-09 10:20:00,51.03,51.03,51.02,51.02,11783.18931657502,26.8089,26.8089,26.8037,26.8037,11783.1893
2006-10-09 10:25:00,51.02,51.02,50.97,50.97,10885.422511502637,26.8037,26.8037,26.7774,26.7774,10885.4225
2006-10-09 10:30:00,50.97,51.0,50.94,51.0,18404.21950398384,26.7774,26.7932,26.7616,26.7932,18404.2195
2006-10-09 10:35:00,51.01,51.02,50.99,50.99,16496.465043205026,26.7984,26.8037,26.7879,26.7879,16496.465
2006-10-09 10:40:00,51.0,51.09,50.98,51.09,63180.33890696892,26.7932,26.8405,26.7827,26.8405,63180.3389
2006-10-09 10:45:00,51.09,51.11,51.07,51.09,25474.13309392885,26.8405,26.851,26.8299,26.8405,25474.1331
2006-10-09 10:50:00,51.09,51.1,51.06,51.07,9538.772303894062,26.8405,26.8457,26.8247,26.8299,9538.7723
2006-10-09 10:55:00,51.06,51.08,51.04,51.04,10997.643362136683,26.8247,26.8352,26.8142,26.8142,10997.6434
2006-10-09 11:00:00,51.04,51.06,51.02,51.05,42756.14409157221,26.8142,26.8247,26.8037,26.8194,42756.1441
2006-10-09 11:05:00,51.06,51.08,51.05,51.08,12119.851868477162,26.8247,26.8352,26.8194,26.8352,12119.8519
2006-10-09 11:10:00,51.07,51.07,51.06,51.06,14813.15228369431,26.8299,26.8299,26.8247,26.8247,14813.1523
2006-10-09 11:15:00,51.06,51.07,51.06,51.07,49826.05768151722,26.8247,26.8299,26.8247,26.8299,49826.0577
2006-10-09 11:20:00,51.07,51.08,51.07,51.08,8192.12209628549,26.8299,26.8352,26.8299,26.8352,8192.1221
2006-10-09 11:25:00,51.08,51.09,51.07,51.07,17955.336101447647,26.8352,26.8405,26.8299,26.8299,17955.3361
2006-10-09 11:30:00,51.07,51.08,51.07,51.08,10548.759959600491,26.8299,26.8352,26.8299,26.8352,10548.76
2006-10-09 11:35:00,51.07,51.07,51.05,51.06,9650.99315452811,26.8299,26.8299,26.8194,26.8247,9650.9932
2006-10-09 11:40:00,51.06,51.07,51.06,51.06,4601.05487599596,26.8247,26.8299,26.8247,26.8247,4601.0549
2006-10-09 11:45:00,51.07,51.07,51.06,51.06,3927.729772191673,26.8299,26.8299,26.8247,26.8247,3927.7298
2006-10-09 11:50:00,51.06,51.07,51.06,51.07,8641.00549882168,26.8247,26.8299,26.8247,26.8299,8641.0055
2006-10-09 11:55:00,51.06,51.08,51.05,51.07,17618.673549545503,26.8247,26.8352,26.8194,26.8299,17618.6735
2006-10-09 12:00:00,51.07,51.07,51.06,51.06,2244.417012680956,26.8299,26.8299,26.8247,26.8247,2244.417
2006-10-09 12:05:00,51.06,51.07,51.04,51.06,8528.784648187633,26.8247,26.8299,26.8142,26.8247,8528.7846
2006-10-09 12:10:00,51.06,51.07,51.05,51.06,4937.717427898103,26.8247,26.8299,26.8194,26.8247,4937.7174
2006-10-09 12:15:00,51.06,51.08,51.05,51.06,7406.576141847155,26.8247,26.8352,26.8194,26.8247,7406.5761
2006-10-09 12:20:00,51.06,51.07,51.05,51.07,4039.950622825721,26.8247,26.8299,26.8194,26.8299,4039.9506
2006-10-09 12:25:00,51.06,51.07,51.06,51.06,4825.496577264055,26.8247,26.8299,26.8247,26.8247,4825.4966
2006-10-09 12:30:00,51.07,51.08,51.05,51.06,9763.21400516216,26.8299,26.8352,26.8194,26.8247,9763.214
2006-10-09 12:35:00,51.06,51.08,51.04,51.06,8641.00549882168,26.8247,26.8352,26.8142,26.8247,8641.0055
2006-10-09 12:40:00,51.06,51.09,51.06,51.09,17394.23184827741,26.8247,26.8405,26.8247,26.8405,17394.2318
2006-10-09 12:45:00,51.09,51.09,51.05,51.05,6621.03018740882,26.8405,26.8405,26.8194,26.8194,6621.0302
2006-10-09 12:50:00,51.05,51.05,51.01,51.02,9089.888901357872,26.8194,26.8194,26.7984,26.8037,9089.8889
2006-10-09 12:55:00,51.01,51.03,50.97,51.03,39501.73942318482,26.7984,26.8089,26.7774,26.8089,39501.7394
2006-10-09 13:00:00,51.03,51.09,51.03,51.05,29401.86286612052,26.8089,26.8405,26.8089,26.8194,29401.8629
2006-10-09 13:05:00,51.05,51.05,51.02,51.02,9314.330602625969,26.8194,26.8194,26.8037,26.8037,9314.3306
2006-10-09 13:10:00,50.99,51.05,50.99,51.04,7743.238693749298,26.7879,26.8194,26.7879,26.8142,7743.2387
2006-10-09 13:15:00,51.03,51.1,51.02,51.1,26035.23734709909,26.8089,26.8457,26.8037,26.8457,26035.2373
2006-10-09 13:20:00,51.08,51.08,51.04,51.06,16047.581640668835,26.8352,26.8352,26.8142,26.8247,16047.5816
2006-10-09 13:25:00,51.07,51.09,51.03,51.04,21770.84502300528,26.8299,26.8405,26.8089,26.8142,21770.845
2006-10-09 13:30:00,51.03,51.07,51.03,51.04,4488.834025361912,26.8089,26.8299,26.8089,26.8142,4488.834
2006-10-09 13:35:00,51.04,51.06,51.02,51.02,13017.618673549545,26.8142,26.8247,26.8037,26.8037,13017.6187
2006-10-09 13:40:00,51.02,51.03,51.02,51.02,2917.7421164852426,26.8037,26.8089,26.8037,26.8037,2917.7421
2006-10-09 13:45:00,51.02,51.02,51.01,51.01,5498.821681068343,26.8037,26.8037,26.7984,26.7984,5498.8217
2006-10-09 13:50:00,51.01,51.05,51.01,51.05,8865.447200089777,26.7984,26.8194,26.7984,26.8194,8865.4472
2006-10-09 13:55:00,51.04,51.07,51.04,51.06,12344.293569745258,26.8142,26.8299,26.8142,26.8247,12344.2936
2006-10-09 14:00:00,51.06,51.08,51.05,51.08,7406.576141847155,26.8247,26.8352,26.8194,26.8352,7406.5761
2006-10-09 14:05:00,51.06,51.07,51.05,51.06,6059.925934238581,26.8247,26.8299,26.8194,26.8247,6059.9259
2006-10-09 14:10:00,51.06,51.1,51.06,51.08,8528.784648187633,26.8247,26.8457,26.8247,26.8352,8528.7846
2006-10-09 14:15:00,51.08,51.08,51.05,51.05,3703.2880709235774,26.8352,26.8352,26.8194,26.8194,3703.2881
2006-10-09 14:20:00,51.06,51.07,51.06,51.07,8079.901245651442,26.8247,26.8299,26.8247,26.8299,8079.9012
2006-10-09 14:25:00,51.07,51.12,51.06,51.12,17282.01099764336,26.8299,26.8562,26.8247,26.8562,17282.011
2006-10-09 14:30:00,51.1,51.14,51.08,51.1,16945.348445741216,26.8457,26.8667,26.8352,26.8457,16945.3484
2006-10-09 14:35:00,51.1,51.1,51.06,51.07,5611.04253170239,26.8457,26.8457,26.8247,26.8299,5611.0425
2006-10-09 14:40:00,51.06,51.12,51.06,51.11,20760.85736729884,26.8247,26.8562,26.8247,26.851,20760.8574
2006-10-09 14:45:00,51.1,51.17,51.1,51.16,18628.66120525193,26.8457,26.8825,26.8457,26.8772,18628.6612
2006-10-09 14:50:00,51.15,51.24,51.12,51.24,19975.31141286051,26.872,26.9193,26.8562,26.9193,19975.3114
2006-10-09 14:55:00,51.23,51.24,51.21,51.22,11334.305914038829,26.914,26.9193,26.9035,26.9087,11334.3059
2006-10-09 15:00:00,51.26,51.26,51.2,51.21,20648.6365166648,26.9298,26.9298,26.8982,26.9035,20648.6365
2006-10-09 15:05:00,51.2,51.21,51.17,51.21,15935.360790034789,26.8982,26.9035,26.8825,26.9035,15935.3608
2006-10-09 15:10:00,51.2,51.22,51.19,51.21,12793.17697228145,26.8982,26.9087,26.893,26.9035,12793.177
2006-10-09 15:15:00,51.22,51.22,51.17,51.18,17843.1152508136,26.9087,26.9087,26.8825,26.8877,17843.1153
2006-10-09 15:20:00,51.18,51.2,51.18,51.18,6733.251038042868,26.8877,26.8982,26.8877,26.8877,6733.251
2006-10-09 15:25:00,51.18,51.2,51.17,51.18,15374.256536864548,26.8877,26.8982,26.8825,26.8877,15374.2565
2006-10-09 15:30:00,51.18,51.22,51.18,51.2,18740.882055885984,26.8877,26.9087,26.8877,26.8982,18740.8821
2006-10-09 15:35:00,51.19,51.19,51.15,51.15,8753.226349455728,26.893,26.893,26.872,26.872,8753.2263
2006-10-09 15:40:00,51.16,51.22,51.15,51.2,18291.99865334979,26.8772,26.9087,26.872,26.8982,18291.9987
2006-10-09 15:45:00,51.2,51.27,51.2,51.27,31309.617326899337,26.8982,26.935,26.8982,26.935,31309.6173
2006-10-09 15:50:00,51.27,51.27,51.23,51.24,20760.85736729884,26.935,26.935,26.914,26.9193,20760.8574
2006-10-09 15:55:00,51.23,51.26,51.21,51.25,25137.470542026706,26.914,26.9298,26.9035,26.9245,25137.4705
2006-10-10 09:30:00,51.28,51.35,51.26,51.29,53417.124901806754,26.9403,26.977,26.9298,26.9455,53417.1249
2006-10-10 09:35:00,51.28,51.28,51.02,51.04,35686.2305016272,26.9403,26.9403,26.8037,26.8142,35686.2305
2006-10-10 09:40:00,51.04,51.15,51.02,51.02,41297.27303332959,26.8142,26.872,26.8037,26.8037,41297.273
2006-10-10 09:45:00,50.95,51.09,50.93,50.95,92806.64347435754,26.7669,26.8405,26.7564,26.7669,92806.6435
2006-10-10 09:50:00,50.95,51.03,50.86,50.89,81696.7792615868,26.7669,26.8089,26.7196,26.7354,81696.7793
2006-10-10 09:55:00,50.89,50.97,50.86,50.94,25923.016496465043,26.7354,26.7774,26.7196,26.7616,25923.0165
2006-10-10 10:00:00,50.94,50.98,50.84,50.87,24239.703736954325,26.7616,26.7827,26.7091,26.7249,24239.7037
2006-10-10 10:05:00,50.86,50.94,50.82,50.87,14364.26888115812,26.7196,26.7616,26.6986,26.7249,14364.2689
2006-10-10 10:10:00,50.85,50.95,50.85,50.88,30524.071372461003,26.7144,26.7669,26.7144,26.7301,30524.0714
2006-10-10 10:15:00,50.88,50.98,50.81,50.86,34227.35944338458,26.7301,26.7827,26.6934,26.7196,34227.3594
2006-10-10 10:20:00,50.87,50.87,50.75,50.77,37706.20581304006,26.7249,26.7249,26.6618,26.6723,37706.2058
2006-10-10 10:25:00,50.75,50.82,50.68,50.78,21883.06587363932,26.6618,26.6986,26.6251,26.6776,21883.0659
2006-10-10 10:30:00,50.78,50.9,50.78,50.89,14588.710582426214,26.6776,26.7406,26.6776,26.7354,14588.7106
2006-10-10 10:35:00,50.88,50.93,50.81,50.9,21321.961620469083,26.7301,26.7564,26.6934,26.7406,21321.9616
2006-10-10 10:40:00,50.9,50.97,50.89,50.95,42980.58579284031,26.7406,26.7774,26.7354,26.7669,42980.5858
2006-10-10 10:45:00,50.95,50.95,50.87,50.87,22444.17012680956,26.7669,26.7669,26.7249,26.7249,22444.1701
2006-10-10 10:50:00,50.87,50.91,50.85,50.9,19189.76545842217,26.7249,26.7459,26.7144,26.7406,19189.7655
2006-10-10 10:55:00,50.9,50.91,50.84,50.85,14476.489731792166,26.7406,26.7459,26.7091,26.7144,14476.4897
2006-10-10 11:00:00,50.85,50.86,50.82,50.83,15823.13993940074,26.7144,26.7196,26.6986,26.7039,15823.1399
2006-10-10 11:05:00,50.83,50.85,50.82,50.83,7406.576141847155,26.7039,26.7144,26.6986,26.7039,7406.5761
2006-10-10 11:10:00,50.83,50.94,50.81,50.94,43317.24834474245,26.7039,26.7616,26.6934,26.7616,43317.2483
2006-10-10 11:15:00,50.96,50.96,50.9,50.9,16833.12759510717,26.7722,26.7722,26.7406,26.7406,16833.1276
2006-10-10 11:20:00,50.91,51.02,50.91,50.99,31197.396476265287,26.7459,26.8037,26.7459,26.7879,31197.3965
2006-10-10 11:25:00,50.98,50.98,50.92,50.94,13354.281225451688,26.7827,26.7827,26.7511,26.7616,13354.2812
2006-10-10 11:30:00,50.94,50.96,50.93,50.94,11109.864212770732,26.7616,26.7722,26.7564,26.7616,11109.8642
2006-10-10 11:35:00,50.94,50.96,50.91,50.92,12793.17697228145,26.7616,26.7722,26.7459,26.7511,12793.177
2006-10-10 11:40:00,50.92,50.95,50.92,50.95,13690.943777353832,26.7511,26.7669,26.7511,26.7669,13690.9438
2006-10-10 11:45:00,50.95,50.98,50.92,50.98,17169.790147009313,26.7669,26.7827,26.7511,26.7827,17169.7901
2006-10-10 11:50:00,50.98,51.04,50.97,51.03,33890.69689148243,26.7827,26.8142,26.7774,26.8089,33890.6969
2006-10-10 11:55:00,51.02,51.02,50.97,50.99,44102.79429918079,26.8037,26.8037,26.7774,26.7879,44102.7943
2006-10-10 12:00:00,50.99,51.0,50.97,50.98,11783.18931657502,26.7879,26.7932,26.7774,26.7827,11783.1893
2006-10-10 12:05:00,50.98,50.99,50.97,50.98,20985.29906856694,26.7827,26.7879,26.7774,26.7827,20985.2991
2006-10-10 12:10:00,50.97,51.0,50.97,50.97,35574.00965099315,26.7774,26.7932,26.7774,26.7774,35574.0097
2006-10-10 12:15:00,50.97,50.97,50.93,50.95,25361.9122432948,26.7774,26.7774,26.7564,26.7669,25361.9122
2006-10-10 12:20:00,50.94,50.98,50.94,50.96,19301.98630905622,26.7616,26.7827,26.7616,26.7722,19301.9863
2006-10-10 12:25:00,50.97,50.98,50.94,50.95,15823.13993940074,26.7774,26.7827,26.7616,26.7669,15823.1399
2006-10-10 12:30:00,50.95,50.96,50.94,50.96,23229.71608124789,26.7669,26.7722,26.7616,26.7722,23229.7161
2006-10-10 12:35:00,50.95,50.97,50.94,50.97,6845.471888676916,26.7669,26.7774,26.7616,26.7774,6845.4719
2006-10-10 12:40:00,50.95,50.98,50.95,50.96,11558.747615306924,26.7669,26.7827,26.7669,26.7722,11558.7476
2006-10-10 12:45:00,50.96,50.96,50.92,50.92,18628.66120525193,26.7722,26.7722,26.7511,26.7511,18628.6612
2006-10-10 12:50:00,50.93,50.97,50.92,50.97,16720.906744473123,26.7564,26.7774,26.7511,26.7774,16720.9067
2006-10-10 12:55:00,50.97,50.98,50.95,50.98,6172.146784872629,26.7774,26.7827,26.7669,26.7827,6172.1468
2006-10-10 13:00:00,50.97,50.98,50.94,50.97,19526.42801032432,26.7774,26.7827,26.7616,26.7774,19526.428
2006-10-10 13:05:00,50.96,50.96,50.94,50.95,10997.643362136683,26.7722,26.7722,26.7616,26.7669,10997.6434
2006-10-10 13:10:00,50.94,50.94,50.93,50.93,9650.99315452811,26.7616,26.7616,26.7564,26.7564,9650.9932
2006-10-10 13:15:00,50.93,50.94,50.88,50.9,17282.01099764336,26.7564,26.7616,26.7301,26.7406,17282.011
2006-10-10 13:20:00,50.9,50.95,50.9,50.94,11222.08506340478,26.7406,26.7669,26.7406,26.7616,11222.0851
2006-10-10 13:25:00,50.95,51.0,50.93,50.93,17843.1152508136,26.7669,26.7932,26.7564,26.7564,17843.1153
2006-10-10 13:30:00,50.93,50.96,50.9,50.91,32768.48838514196,26.7564,26.7722,26.7406,26.7459,32768.4884
2006-10-10 13:35:00,50.92,50.93,50.84,50.84,23229.71608124789,26.7511,26.7564,26.7091,26.7091,23229.7161
2006-10-10 13:40:00,50.85,50.94,50.85,50.93,41297.27303332959,26.7144,26.7616,26.7144,26.7564,41297.273
2006-10-10 13:45:00,50.91,50.96,50.86,50.93,14252.04803052407,26.7459,26.7722,26.7196,26.7564,14252.048
2006-10-10 13:50:00,50.92,50.93,50.87,50.88,9538.772303894062,26.7511,26.7564,26.7249,26.7301,9538.7723
2006-10-10 13:55:00,50.86,50.87,50.83,50.86,8304.342946919538,26.7196,26.7249,26.7039,26.7196,8304.3429
2006-10-10 14:00:00,50.86,50.86,50.8,50.81,18516.440354617887,26.7196,26.7196,26.6881,26.6934,18516.4404
2006-10-10 14:05:00,50.8,50.83,50.79,50.83,17843.1152508136,26.6881,26.7039,26.6828,26.7039,17843.1153
2006-10-10 14:10:00,50.83,50.83,50.8,50.81,4825.496577264055,26.7039,26.7039,26.6881,26.6934,4825.4966
2006-10-10 14:15:00,50.81,50.82,50.79,50.8,9650.99315452811,26.6934,26.6986,26.6828,26.6881,9650.9932
2006-10-10 14:20:00,50.8,50.8,50.74,50.74,16159.802491302884,26.6881,26.6881,26.6566,26.6566,16159.8025
2006-10-10 14:25:00,50.74,50.76,50.73,50.73,20536.41566603075,26.6566,26.6671,26.6513,26.6513,20536.4157
2006-10-10 14:30:00,50.73,50.79,50.73,50.78,19638.648860958365,26.6513,26.6828,26.6513,26.6776,19638.6489
2006-10-10 14:35:00,50.79,50.79,50.75,50.75,6733.251038042868,26.6828,26.6828,26.6618,26.6618,6733.251
2006-10-10 14:40:00,50.75,50.76,50.71,50.71,16496.465043205026,26.6618,26.6671,26.6408,26.6408,16496.465
2006-10-10 14:45:00,50.72,50.75,50.71,50.71,20311.97396476265,26.6461,26.6618,26.6408,26.6408,20311.974
2006-10-10 14:50:00,50.72,50.73,50.69,50.7,15037.593984962405,26.6461,26.6513,26.6303,26.6356,15037.594
2006-10-10 14:55:00,50.7,50.73,50.7,50.71,26147.458197733136,26.6356,26.6513,26.6356,26.6408,26147.4582
2006-10-10 15:00:00,50.71,50.74,50.7,50.7,53529.3457524408,26.6408,26.6566,26.6356,26.6356,53529.3458
2006-10-10 15:05:00,50.71,50.73,50.68,50.69,24239.703736954325,26.6408,26.6513,26.6251,26.6303,24239.7037
2006-10-10 15:10:00,50.69,50.69,50.65,50.66,21097.519919200982,26.6303,26.6303,26.6093,26.6145,21097.5199
2006-10-10 15:15:00,50.65,50.68,50.63,50.65,10436.539108966446,26.6093,26.6251,26.5988,26.6093,10436.5391
2006-10-10 15:20:00,50.66,50.66,50.63,50.65,20873.078217932893,26.6145,26.6145,26.5988,26.6093,20873.0782
2006-10-10 15:25:00,50.65,50.69,50.65,50.69,13578.722926719784,26.6093,26.6303,26.6093,26.6303,13578.7229
2006-10-10 15:30:00,50.68,50.73,50.68,50.72,15598.698238132643,26.6251,26.6513,26.6251,26.6461,15598.6982
2006-10-10 15:35:00,50.72,50.79,50.72,50.77,17618.673549545503,26.6461,26.6828,26.6461,26.6723,17618.6735
2006-10-10 15:40:00,50.77,50.79,50.76,50.77,14700.93143306026,26.6723,26.6828,26.6671,26.6723,14700.9314
2006-10-10 15:45:00,50.77,50.8,50.77,50.78,14027.606329255976,26.6723,26.6881,26.6723,26.6776,14027.6063
2006-10-10 15:50:00,50.79,50.83,50.77,50.8,18965.32375715408,26.6828,26.7039,26.6723,26.6881,18965.3238
2006-10-10 15:55:00,50.8,50.81,50.76,50.77,21209.74076983504,26.6881,26.6934,26.6671,26.6723,21209.7408
2006-10-11 09:30:00,50.79,50.8,50.74,50.77,35012.90539782291,26.6828,26.6881,26.6566,26.6723,35012.9054
2006-10-11 09:35:00,50.77,50.8,50.7,50.72,129839.5241835933,26.6723,26.6881,26.6356,26.6461,129839.5242
2006-10-11 09:40:00,50.71,50.77,50.71,50.75,84502.300527438,26.6408,26.6723,26.6408,26.6618,84502.3005
2006-10-11 09:45:00,50.75,50.77,50.71,50.75,26147.458197733136,26.6618,26.6723,26.6408,26.6618,26147.4582
2006-10-11 09:50:00,50.75,50.76,50.74,50.74,124340.70250252496,26.6618,26.6671,26.6566,26.6566,124340.7025
2006-10-11 09:55:00,50.74,50.75,50.74,50.74,8079.901245651442,26.6566,26.6618,26.6566,26.6566,8079.9012
2006-10-11 10:00:00,50.74,50.75,50.74,50.75,75187.96992481203,26.6566,26.6618,26.6566,26.6618,75187.9699
2006-10-11 10:05:00,50.75,50.77,50.74,50.75,34676.24284592077,26.6618,26.6723,26.6566,26.6618,34676.2428
2006-10-11 10:10:00,50.75,50.79,50.74,50.79,30748.513073729097,26.6618,26.6828,26.6566,26.6828,30748.5131
2006-10-11 10:15:00,50.79,50.81,50.77,50.78,30187.40882055886,26.6828,26.6934,26.6723,26.6776,30187.4088
2006-10-11 10:20:00,50.78,50.8,50.77,50.78,32992.93008641005,26.6776,26.6881,26.6723,26.6776,32992.9301
2006-10-11 10:25:00,50.78,50.79,50.76,50.77,17955.336101447647,26.6776,26.6828,26.6671,26.6723,17955.3361
2006-10-11 10:30:00,50.77,50.77,50.69,50.72,17057.569296375266,26.6723,26.6723,26.6303,26.6461,17057.5693
2006-10-11 10:35:00,50.73,50.78,50.73,50.77,11670.96846594097,26.6513,26.6776,26.6513,26.6723,11670.9685
2006-10-11 10:40:00,50.79,50.79,50.73,50.73,12119.851868477162,26.6828,26.6828,26.6513,26.6513,12119.8519
2006-10-11 10:45:00,50.74,50.74,50.69,50.71,16720.906744473123,26.6566,26.6566,26.6303,26.6408,16720.9067
2006-10-11 10:50:00,50.7,50.77,50.68,50.76,30411.85052182696,26.6356,26.6723,26.6251,26.6671,30411.8505
2006-10-11 10:55:00,50.76,50.78,50.72,50.72,16047.581640668835,26.6671,26.6776,26.6461,26.6461,16047.5816
2006-10-11 11:00:00,50.72,50.74,50.72,50.73,9314.330602625969,26.6461,26.6566,26.6461,26.6513,9314.3306
2006-10-11 11:05:00,50.73,50.77,50.73,50.74,80462.34990461227,26.6513,26.6723,26.6513,26.6566,80462.3499
2006-10-11 11:10:00,50.74,50.78,50.72,50.76,22780.832678711704,26.6566,26.6776,26.6461,26.6671,22780.8327
2006-10-11 11:15:00,50.77,50.77,50.72,50.73,12568.735271013353,26.6723,26.6723,26.6461,26.6513,12568.7353
2006-10-11 11:20:00,50.74,50.79,50.74,50.79,14813.15228369431,26.6566,26.6828,26.6566,26.6828,14813.1523
2006-10-11 11:25:00,50.79,50.79,50.77,50.77,67781.39378296486,26.6828,26.6828,26.6723,26.6723,67781.3938
2006-10-11 11:30:00,50.77,50.77,50.75,50.75,114577.4884973628,26.6723,26.6723,26.6618,26.6618,114577.4885
2006-10-11 11:35:00,50.75,50.76,50.73,50.75,24576.36628885647,26.6618,26.6671,26.6513,26.6618,24576.3663
2006-10-11 11:40:00,50.75,50.75,50.7,50.73,54539.33340814723,26.6618,26.6618,26.6356,26.6513,54539.3334
2006-10-11 11:45:00,50.73,50.76,50.73,50.74,33217.37178767815,26.6513,26.6671,26.6513,26.6566,33217.3718
2006-10-11 11:50:00,50.74,50.74,50.73,50.73,11558.747615306924,26.6566,26.6566,26.6513,26.6513,11558.7476
2006-10-11 11:55:00,50.73,50.77,50.71,50.77,18628.66120525193,26.6513,26.6723,26.6408,26.6723,18628.6612
2006-10-11 12:00:00,50.77,50.78,50.77,50.77,9089.888901357872,26.6723,26.6776,26.6723,26.6723,9089.8889
2006-10-11 12:05:00,50.77,50.78,50.73,50.75,31982.942430703624,26.6723,26.6776,26.6513,26.6618,31982.9424
2006-10-11 12:10:00,50.76,50.83,50.75,50.82,40623.9479295253,26.6671,26.7039,26.6618,26.6986,40623.9479
2006-10-11 12:15:00,50.81,50.82,50.79,50.79,12007.631017843114,26.6934,26.6986,26.6828,26.6828,12007.631
2006-10-11 12:20:00,50.79,50.81,50.78,50.81,15935.360790034789,26.6828,26.6934,26.6776,26.6934,15935.3608
2006-10-11 12:25:00,50.82,50.84,50.8,50.8,10660.98081023454,26.6986,26.7091,26.6881,26.6881,10660.9808
2006-10-11 12:30:00,50.79,50.79,50.74,50.74,16945.348445741216,26.6828,26.6828,26.6566,26.6566,16945.3484
2006-10-11 12:35:00,50.74,50.75,50.73,50.73,11446.526764672875,26.6566,26.6618,26.6513,26.6513,11446.5268
2006-10-11 12:40:00,50.74,50.83,50.74,50.8,27718.550106609808,26.6566,26.7039,26.6566,26.6881,27718.5501
2006-10-11 12:45:00,50.8,50.84,50.79,50.83,43653.91089664459,26.6881,26.7091,26.6828,26.7039,43653.9109
2006-10-11 12:50:00,50.83,50.9,50.83,50.89,22219.728425541463,26.7039,26.7406,26.7039,26.7354,22219.7284
2006-10-11 12:55:00,50.89,50.91,50.85,50.86,8753.226349455728,26.7354,26.7459,26.7144,26.7196,8753.2263
2006-10-11 13:00:00,50.86,50.86,50.84,50.84,8079.901245651442,26.7196,26.7196,26.7091,26.7091,8079.9012
2006-10-11 13:05:00,50.86,50.86,50.81,50.85,40960.61048142744,26.7196,26.7196,26.6934,26.7144,40960.6105
2006-10-11 13:10:00,50.86,50.86,50.8,50.81,15037.593984962405,26.7196,26.7196,26.6881,26.6934,15037.594
2006-10-11 13:15:00,50.8,50.81,50.77,50.79,40175.06452698911,26.6881,26.6934,26.6723,26.6828,40175.0645
2006-10-11 13:20:00,50.79,50.79,50.75,50.75,15710.919088766692,26.6828,26.6828,26.6618,26.6618,15710.9191
2006-10-11 13:25:00,50.77,50.77,50.75,50.77,8753.226349455728,26.6723,26.6723,26.6618,26.6723,8753.2263
2006-10-11 13:30:00,50.77,50.77,50.75,50.76,8753.226349455728,26.6723,26.6723,26.6618,26.6671,8753.2263
2006-10-11 13:35:00,50.76,50.79,50.76,50.79,27494.10840534171,26.6671,26.6828,26.6671,26.6828,27494.1084
2006-10-11 13:40:00,50.79,50.79,50.76,50.77,20648.6365166648,26.6828,26.6828,26.6671,26.6723,20648.6365
2006-10-11 13:45:00,50.77,50.8,50.77,50.79,29065.20031421838,26.6723,26.6881,26.6723,26.6828,29065.2003
2006-10-11 13:50:00,50.79,50.79,50.77,50.78,7182.13444057906,26.6828,26.6828,26.6723,26.6776,7182.1344
2006-10-11 13:55:00,50.78,50.79,50.77,50.77,17955.336101447647,26.6776,26.6828,26.6723,26.6723,17955.3361
2006-10-11 14:00:00,50.78,50.78,50.71,50.73,48367.1866232746,26.6776,26.6776,26.6408,26.6513,48367.1866
2006-10-11 14:05:00,50.73,50.79,50.7,50.78,82145.662664123,26.6513,26.6828,26.6356,26.6776,82145.6627
2006-10-11 14:10:00,50.77,50.78,50.71,50.71,44776.119402985074,26.6723,26.6776,26.6408,26.6408,44776.1194
2006-10-11 14:15:00,50.7,50.75,50.63,50.64,32656.26753450791,26.6356,26.6618,26.5988,26.604,32656.2675
2006-10-11 14:20:00,50.65,50.65,50.58,50.61,62843.67635506677,26.6093,26.6093,26.5725,26.5883,62843.6764
2006-10-11 14:25:00,50.61,50.61,50.54,50.57,69352.48569184155,26.5883,26.5883,26.5515,26.5673,69352.4857
2006-10-11 14:30:00,50.58,50.58,50.53,50.53,34227.35944338458,26.5725,26.5725,26.5463,26.5463,34227.3594
2006-10-11 14:35:00,50.53,50.53,50.49,50.51,33666.25519021434,26.5463,26.5463,26.5252,26.5357,33666.2552
2006-10-11 14:40:00,50.51,50.53,50.5,50.53,31197.396476265287,26.5357,26.5463,26.5305,26.5463,31197.3965
2006-10-11 14:45:00,50.53,50.53,50.5,50.52,25137.470542026706,26.5463,26.5463,26.5305,26.541,25137.4705
2006-10-11 14:50:00,50.53,50.53,50.36,50.43,57344.85467399842,26.5463,26.5463,26.4569,26.4937,57344.8547
2006-10-11 14:55:00,50.43,50.53,50.43,50.51,64414.76826394344,26.4937,26.5463,26.4937,26.5357,64414.7683
2006-10-11 15:00:00,50.52,50.53,50.45,50.45,36247.33475479744,26.541,26.5463,26.5042,26.5042,36247.3348
2006-10-11 15:05:00,50.47,50.49,50.45,50.47,31646.27987880148,26.5147,26.5252,26.5042,26.5147,31646.2799
2006-10-11 15:10:00,50.48,50.58,50.46,50.58,30860.733924363147,26.52,26.5725,26.5095,26.5725,30860.7339
2006-10-11 15:15:00,50.58,50.61,50.54,50.55,15262.035686230502,26.5725,26.5883,26.5515,26.5568,15262.0357
2006-10-11 15:20:00,50.55,50.56,50.51,50.52,35798.45135226125,26.5568,26.562,26.5357,26.541,35798.4514
2006-10-11 15:25:00,50.53,50.55,50.5,50.53,50611.60363595556,26.5463,26.5568,26.5305,26.5463,50611.6036
2006-10-11 15:30:00,50.53,50.53,50.5,50.52,32431.82583323981,26.5463,26.5463,26.5305,26.541,32431.8258
2006-10-11 15:35:00,50.52,50.53,50.51,50.51,54202.67085624509,26.541,26.5463,26.5357,26.5357,54202.6709
2006-10-11 15:40:00,50.51,50.51,50.44,50.46,73841.31971720346,26.5357,26.5357,26.499,26.5095,73841.3197
2006-10-11 15:45:00,50.47,50.49,50.46,50.48,35349.56794972506,26.5147,26.5252,26.5095,26.52,35349.5679
2006-10-11 15:50:00,50.48,50.52,50.48,50.49,51397.14959039389,26.52,26.541,26.52,26.5252,51397.1496
2006-10-11 15:55:00,50.49,50.5,50.47,50.49,55998.20446638985,26.5252,26.5305,26.5147,26.5252,55998.2045
2006-10-12 09:30:00,50.53,50.58,50.46,50.48,71260.24015262035,26.5463,26.5725,26.5095,26.52,71260.2402
2006-10-12 09:35:00,50.49,50.63,50.49,50.56,58579.28403097295,26.5252,26.5988,26.5252,26.562,58579.284
2006-10-12 09:40:00,50.56,50.61,50.42,50.42,42980.58579284031,26.562,26.5883,26.4885,26.4885,42980.5858
2006-10-12 09:45:00,50.43,50.5,50.43,50.46,20424.1948153967,26.4937,26.5305,26.4937,26.5095,20424.1948
2006-10-12 09:50:00,50.47,50.53,50.43,50.5,30524.071372461003,26.5147,26.5463,26.4937,26.5305,30524.0714
2006-10-12 09:55:00,50.5,50.5,50.41,50.42,27157.445853439567,26.5305,26.5305,26.4832,26.4885,27157.4459
2006-10-12 10:00:00,50.43,50.43,50.34,50.35,54427.11255751318,26.4937,26.4937,26.4464,26.4517,54427.1126
2006-10-12 10:05:00,50.34,50.44,50.32,50.34,119515.2059252609,26.4464,26.499,26.4359,26.4464,119515.2059
2006-10-12 10:10:00,50.33,50.35,50.31,50.35,52407.13724610032,26.4412,26.4517,26.4307,26.4517,52407.1372
2006-10-12 10:15:00,50.35,50.36,50.34,50.35,35910.67220289529,26.4517,26.4569,26.4464,26.4517,35910.6722
2006-10-12 10:20:00,50.34,50.35,50.3,50.33,44888.34025361912,26.4464,26.4517,26.4254,26.4412,44888.3403
2006-10-12 10:25:00,50.33,50.35,50.29,50.3,44102.79429918079,26.4412,26.4517,26.4202,26.4254,44102.7943
2006-10-12 10:30:00,50.31,50.32,50.16,50.2,101896.5323757154,26.4307,26.4359,26.3519,26.3729,101896.5324
2006-10-12 10:35:00,50.19,50.32,50.19,50.28,64863.65166647963,26.3676,26.4359,26.3676,26.4149,64863.6517
2006-10-12 10:40:00,50.29,50.29,50.27,50.28,55661.54191448771,26.4202,26.4202,26.4097,26.4149,55661.5419
2006-10-12 10:45:00,50.28,50.33,50.28,50.29,30860.733924363147,26.4149,26.4412,26.4149,26.4202,30860.7339
2006-10-12 10:50:00,50.29,50.35,50.28,50.32,28840.758612950285,26.4202,26.4517,26.4149,26.4359,28840.7586
2006-10-12 10:55:00,50.32,50.34,50.25,50.26,84277.8588261699,26.4359,26.4464,26.3992,26.4044,84277.8588
2006-10-12 11:00:00,50.25,50.28,50.24,50.27,29738.525418022666,26.3992,26.4149,26.3939,26.4097,29738.5254
2006-10-12 11:05:00,50.27,50.28,50.22,50.28,39389.518572550776,26.4097,26.4149,26.3834,26.4149,39389.5186
2006-10-12 11:10:00,50.28,50.3,50.27,50.29,24688.587139490515,26.4149,26.4254,26.4097,26.4202,24688.5871
2006-10-12 11:15:00,50.28,50.3,50.24,50.28,106273.14555044328,26.4149,26.4254,26.3939,26.4149,106273.1456
2006-10-12 11:20:00,50.28,50.31,50.26,50.26,86746.71754011895,26.4149,26.4307,26.4044,26.4044,86746.7175
2006-10-12 11:25:00,50.3,50.35,50.28,50.32,29289.642015486475,26.4254,26.4517,26.4149,26.4359,29289.642
2006-10-12 11:30:00,50.35,50.35,50.34,50.34,26933.00415217147,26.4517,26.4517,26.4464,26.4464,26933.0042
2006-10-12 11:35:00,50.34,50.36,50.33,50.36,53753.787453708894,26.4464,26.4569,26.4412,26.4569,53753.7875
2006-10-12 11:40:00,50.36,50.39,50.35,50.39,16047.581640668835,26.4569,26.4727,26.4517,26.4727,16047.5816
2006-10-12 11:45:00,50.4,50.4,50.38,50.4,10773.201660868588,26.478,26.478,26.4674,26.478,10773.2017
2006-10-12 11:50:00,50.39,50.43,50.39,50.43,21995.28672427337,26.4727,26.4937,26.4727,26.4937,21995.2867
2006-10-12 11:55:00,50.43,50.49,50.41,50.45,66546.96442599034,26.4937,26.5252,26.4832,26.5042,66546.9644
2006-10-12 12:00:00,50.46,50.46,50.4,50.4,19526.42801032432,26.5095,26.5095,26.478,26.478,19526.428
2006-10-12 12:05:00,50.4,50.43,50.4,50.41,18516.440354617887,26.478,26.4937,26.478,26.4832,18516.4404
2006-10-12 12:10:00,50.41,50.44,50.36,50.36,39950.62282572102,26.4832,26.499,26.4569,26.4569,39950.6228
2006-10-12 12:15:00,50.36,50.36,50.35,50.36,24015.262035686228,26.4569,26.4569,26.4517,26.4569,24015.262
2006-10-12 12:20:00,50.36,50.44,50.36,50.43,12793.17697228145,26.4569,26.499,26.4569,26.4937,12793.177
2006-10-12 12:25:00,50.44,50.44,50.39,50.4,25249.69139266076,26.499,26.499,26.4727,26.478,25249.6914
2006-10-12 12:30:00,50.4,50.44,50.39,50.43,24351.92458758837,26.478,26.499,26.4727,26.4937,24351.9246
2006-10-12 12:35:00,50.42,52.22,50.38,50.44,526876.8937268545,26.4885,27.4341,26.4674,26.499,526876.8937
2006-10-12 12:40:00,50.44,50.52,50.43,50.48,36583.99730669958,26.499,26.541,26.4937,26.52,36583.9973
2006-10-12 12:45:00,50.48,50.48,50.44,50.44,31309.617326899337,26.52,26.52,26.499,26.499,31309.6173
2006-10-12 12:50:00,50.45,50.45,50.43,50.43,39726.18112445292,26.5042,26.5042,26.4937,26.4937,39726.1811
2006-10-12 12:55:00,50.42,50.45,50.42,50.44,14588.710582426214,26.4885,26.5042,26.4885,26.499,14588.7106
2006-10-12 13:00:00,50.44,50.44,50.43,50.43,7855.459544383346,26.499,26.499,26.4937,26.4937,7855.4595
2006-10-12 13:05:00,50.43,50.45,50.42,50.44,29065.20031421838,26.4937,26.5042,26.4885,26.499,29065.2003
2006-10-12 13:10:00,50.44,50.44,50.42,50.44,14252.04803052407,26.499,26.499,26.4885,26.499,14252.048
2006-10-12 13:15:00,50.43,50.43,50.36,50.4,71035.79845135225,26.4937,26.4937,26.4569,26.478,71035.7985
2006-10-12 13:20:00,50.41,50.42,50.4,50.41,15823.13993940074,26.4832,26.4885,26.478,26.4832,15823.1399
2006-10-12 13:25:00,50.41,50.47,50.4,50.47,15598.698238132643,26.4832,26.5147,26.478,26.5147,15598.6982
2006-10-12 13:30:00,50.47,50.5,50.47,50.49,17057.569296375266,26.5147,26.5305,26.5147,26.5252,17057.5693
2006-10-12 13:35:00,50.5,50.52,50.49,50.52,10660.98081023454,26.5305,26.541,26.5252,26.541,10660.9808
2006-10-12 13:40:00,50.52,50.53,50.49,50.51,35125.12624845696,26.541,26.5463,26.5252,26.5357,35125.1262
2006-10-12 13:45:00,50.53,50.53,50.46,50.47,26933.00415217147,26.5463,26.5463,26.5095,26.5147,26933.0042
2006-10-12 13:50:00,50.48,50.53,50.48,50.53,38491.7517674784,26.52,26.5463,26.52,26.5463,38491.7518
2006-10-12 13:55:00,50.52,50.56,50.51,50.53,51172.7078891258,26.541,26.562,26.5357,26.5463,51172.7079
2006-10-12 14:00:00,50.53,50.55,50.51,50.53,75861.29502861631,26.5463,26.5568,26.5357,26.5463,75861.295
2006-10-12 14:05:00,50.53,50.54,50.51,50.52,30299.629671192903,26.5463,26.5515,26.5357,26.541,30299.6297
2006-10-12 14:10:00,50.52,50.52,50.51,50.52,45337.22365615532,26.541,26.541,26.5357,26.541,45337.2237
2006-10-12 14:15:00,50.51,50.51,50.46,50.48,77993.49119066322,26.5357,26.5357,26.5095,26.52,77993.4912
2006-10-12 14:20:00,50.48,50.54,50.48,50.53,57120.41297273033,26.52,26.5515,26.52,26.5463,57120.413
2006-10-12 14:25:00,50.54,50.55,50.48,50.5,87532.26349455728,26.5515,26.5568,26.52,26.5305,87532.2635
2006-10-12 14:30:00,50.5,50.53,50.45,50.48,59589.271686679385,26.5305,26.5463,26.5042,26.52,59589.2717
2006-10-12 14:35:00,50.48,50.53,50.48,50.51,24688.587139490515,26.52,26.5463,26.52,26.5357,24688.5871
2006-10-12 14:40:00,50.5,50.51,50.46,50.46,23903.04118505218,26.5305,26.5357,26.5095,26.5095,23903.0412
2006-10-12 14:45:00,50.46,50.51,50.46,50.51,29850.74626865672,26.5095,26.5357,26.5095,26.5357,29850.7463
2006-10-12 14:50:00,50.5,50.51,50.45,50.46,62955.897205700814,26.5305,26.5357,26.5042,26.5095,62955.8972
2006-10-12 14:55:00,50.46,50.47,50.45,50.47,123891.81909998876,26.5095,26.5147,26.5042,26.5147,123891.8191
2006-10-12 15:00:00,50.46,50.53,50.46,50.53,18628.66120525193,26.5095,26.5463,26.5095,26.5463,18628.6612
2006-10-12 15:05:00,50.52,50.53,50.48,50.5,30748.513073729097,26.541,26.5463,26.52,26.5305,30748.5131
2006-10-12 15:10:00,50.5,50.53,50.47,50.52,27718.550106609808,26.5305,26.5463,26.5147,26.541,27718.5501
2006-10-12 15:15:00,50.53,50.53,50.47,50.48,38603.97261811244,26.5463,26.5463,26.5147,26.52,38603.9726
2006-10-12 15:20:00,50.47,50.5,50.46,50.47,27942.9918078779,26.5147,26.5305,26.5095,26.5147,27942.9918
2006-10-12 15:25:00,50.46,50.49,50.45,50.46,42868.36494220626,26.5095,26.5252,26.5042,26.5095,42868.3649
2006-10-12 15:30:00,50.45,50.45,50.4,50.42,29962.967119290763,26.5042,26.5042,26.478,26.4885,29962.9671
2006-10-12 15:35:00,50.42,50.42,50.38,50.38,29401.86286612052,26.4885,26.4885,26.4674,26.4674,29401.8629
2006-10-12 15:40:00,50.39,50.4,50.34,50.35,34227.35944338458,26.4727,26.478,26.4464,26.4517,34227.3594
2006-10-12 15:45:00,50.34,50.36,50.31,50.32,55998.20446638985,26.4464,26.4569,26.4307,26.4359,55998.2045
2006-10-12 15:50:00,50.32,50.36,50.31,50.34,64975.87251711368,26.4359,26.4569,26.4307,26.4464,64975.8725
2006-10-12 15:55:00,50.34,50.35,50.29,50.33,101447.6489731792,26.4464,26.4517,26.4202,26.4412,101447.649
2006-10-13 09:30:00,50.2,50.29,50.12,50.2,68230.27718550107,26.3729,26.4202,26.3309,26.3729,68230.2772
2006-10-13 09:35:00,50.2,50.35,50.2,50.34,51621.59129166199,26.3729,26.4517,26.3729,26.4464,51621.5913
2006-10-13 09:40:00,50.36,50.53,50.34,50.37,69352.48569184155,26.4569,26.5463,26.4464,26.4622,69352.4857
2006-10-13 09:45:00,50.39,50.46,50.28,50.46,98642.12770732802,26.4727,26.5095,26.4149,26.5095,98642.1277
2006-10-13 09:50:00,50.46,50.49,50.35,50.36,66322.52272472225,26.5095,26.5252,26.4517,26.4569,66322.5227
2006-10-13 09:55:00,50.36,50.38,50.35,50.38,72382.44865896083,26.4569,26.4674,26.4517,26.4674,72382.4487
2006-10-13 10:00:00,50.38,50.42,50.21,50.28,156884.7491863988,26.4674,26.4885,26.3781,26.4149,156884.7492
2006-10-13 10:05:00,50.28,50.35,50.26,50.32,32431.82583323981,26.4149,26.4517,26.4044,26.4359,32431.8258
2006-10-13 10:10:00,50.31,50.4,50.31,50.39,42980.58579284031,26.4307,26.478,26.4307,26.4727,42980.5858
2006-10-13 10:15:00,50.39,50.42,50.36,50.39,34900.68454718887,26.4727,26.4885,26.4569,26.4727,34900.6845
2006-10-13 10:20:00,50.38,50.44,50.38,50.42,33554.03433958029,26.4674,26.499,26.4674,26.4885,33554.0343
2006-10-13 10:25:00,50.43,50.46,50.36,50.39,40511.72707889126,26.4937,26.5095,26.4569,26.4727,40511.7271
2006-10-13 10:30:00,50.39,50.42,50.35,50.39,35012.90539782291,26.4727,26.4885,26.4517,26.4727,35012.9054
2006-10-13 10:35:00,50.38,50.48,50.38,50.46,90674.44731231064,26.4674,26.52,26.4674,26.5095,90674.4473
2006-10-13 10:40:00,50.46,50.48,50.41,50.41,32207.38413197172,26.5095,26.52,26.4832,26.4832,32207.3841
2006-10-13 10:45:00,50.42,50.48,50.41,50.44,50499.38278532151,26.4885,26.52,26.4832,26.499,50499.3828
2006-10-13 10:50:00,50.45,50.45,50.43,50.45,60374.81764111772,26.5042,26.5042,26.4937,26.5042,60374.8176
2006-10-13 10:55:00,50.44,50.46,50.42,50.44,19526.42801032432,26.499,26.5095,26.4885,26.499,19526.428
2006-10-13 11:00:00,50.44,50.45,50.4,50.43,43653.91089664459,26.499,26.5042,26.478,26.4937,43653.9109
2006-10-13 11:05:00,50.44,50.56,50.42,50.55,49489.39512961508,26.499,26.562,26.4885,26.5568,49489.3951
2006-10-13 11:10:00,50.55,50.61,50.55,50.59,42307.26068903602,26.5568,26.5883,26.5568,26.5778,42307.2607
2006-10-13 11:15:00,50.59,50.59,50.56,50.56,49938.27853215127,26.5778,26.5778,26.562,26.562,49938.2785
2006-10-13 11:20:00,50.57,50.6,50.55,50.56,45337.22365615532,26.5673,26.583,26.5568,26.562,45337.2237
2006-10-13 11:25:00,50.55,50.61,50.55,50.58,39838.40197508697,26.5568,26.5883,26.5568,26.5725,39838.402
2006-10-13 11:30:00,50.58,50.59,50.56,50.59,39613.96027381888,26.5725,26.5778,26.562,26.5778,39613.9603
2006-10-13 11:35:00,50.59,50.59,50.54,50.55,75749.07417798227,26.5778,26.5778,26.5515,26.5568,75749.0742
2006-10-13 11:40:00,50.54,50.56,50.54,50.56,25810.795645831,26.5515,26.562,26.5515,26.562,25810.7956
2006-10-13 11:45:00,50.56,50.6,50.54,50.59,23566.37863315004,26.562,26.583,26.5515,26.5778,23566.3786
2006-10-13 11:50:00,50.59,50.63,50.55,50.57,56895.97127146224,26.5778,26.5988,26.5568,26.5673,56895.9713
2006-10-13 11:55:00,50.56,50.57,50.53,50.54,50499.38278532151,26.562,26.5673,26.5463,26.5515,50499.3828
2006-10-13 12:00:00,50.55,50.62,50.54,50.61,20985.29906856694,26.5568,26.5935,26.5515,26.5883,20985.2991
2006-10-13 12:05:00,50.61,50.61,50.53,50.53,56559.30871956009,26.5883,26.5883,26.5463,26.5463,56559.3087
2006-10-13 12:10:00,50.54,50.56,50.52,50.54,83380.09202109752,26.5515,26.562,26.541,26.5515,83380.092
2006-10-13 12:15:00,50.54,50.57,50.54,50.57,8304.342946919538,26.5515,26.5673,26.5515,26.5673,8304.3429
2006-10-13 12:20:00,50.57,50.63,50.57,50.61,36696.21815733363,26.5673,26.5988,26.5673,26.5883,36696.2182
2006-10-13 12:25:00,50.62,50.63,50.6,50.63,26820.783301537424,26.5935,26.5988,26.583,26.5988,26820.7833
2006-10-13 12:30:00,50.64,50.69,50.63,50.65,25698.574795196942,26.604,26.6303,26.5988,26.6093,25698.5748
2006-10-13 12:35:00,50.65,50.7,50.64,50.68,37930.64751430816,26.6093,26.6356,26.604,26.6251,37930.6475
2006-10-13 12:40:00,50.66,50.7,50.65,50.69,24464.145438222426,26.6145,26.6356,26.6093,26.6303,24464.1454
2006-10-13 12:45:00,50.69,50.71,50.68,50.69,29738.525418022666,26.6303,26.6408,26.6251,26.6303,29738.5254
2006-10-13 12:50:00,50.7,50.7,50.65,50.66,38267.3100662103,26.6356,26.6356,26.6093,26.6145,38267.3101
2006-10-13 12:55:00,50.66,50.67,50.64,50.66,25586.3539445629,26.6145,26.6198,26.604,26.6145,25586.3539
2006-10-13 13:00:00,50.65,50.66,50.63,50.66,19975.31141286051,26.6093,26.6145,26.5988,26.6145,19975.3114
2006-10-13 13:05:00,50.66,50.69,50.65,50.69,23005.2743799798,26.6145,26.6303,26.6093,26.6303,23005.2744
2006-10-13 13:10:00,50.69,50.69,50.64,50.65,48816.07002581079,26.6303,26.6303,26.604,26.6093,48816.07
2006-10-13 13:15:00,50.66,50.69,50.65,50.69,10660.98081023454,26.6145,26.6303,26.6093,26.6303,10660.9808
2006-10-13 13:20:00,50.69,50.69,50.62,50.64,39950.62282572102,26.6303,26.6303,26.5935,26.604,39950.6228
2006-10-13 13:25:00,50.64,50.64,50.6,50.6,26147.458197733136,26.604,26.604,26.583,26.583,26147.4582
2006-10-13 13:30:00,50.59,50.61,50.56,50.61,30524.071372461003,26.5778,26.5883,26.562,26.5883,30524.0714
2006-10-13 13:35:00,50.61,50.61,50.56,50.56,26147.458197733136,26.5883,26.5883,26.562,26.562,26147.4582
2006-10-13 13:40:00,50.57,50.57,50.55,50.57,35574.00965099315,26.5673,26.5673,26.5568,26.5673,35574.0097
2006-10-13 13:45:00,50.57,50.69,50.57,50.69,29626.30456738862,26.5673,26.6303,26.5673,26.6303,29626.3046
2006-10-13 13:50:00,50.69,50.69,50.61,50.61,22556.390977443607,26.6303,26.6303,26.5883,26.5883,22556.391
2006-10-13 13:55:00,50.63,50.68,50.62,50.68,14925.373134328358,26.5988,26.6251,26.5935,26.6251,14925.3731
2006-10-13 14:00:00,50.68,50.69,50.63,50.64,29850.74626865672,26.6251,26.6303,26.5988,26.604,29850.7463
2006-10-13 14:05:00,50.63,50.64,50.61,50.61,19863.09056222646,26.5988,26.604,26.5883,26.5883,19863.0906
2006-10-13 14:10:00,50.62,50.62,50.57,50.61,61833.68869936034,26.5935,26.5935,26.5673,26.5883,61833.6887
2006-10-13 14:15:00,50.6,50.61,50.59,50.6,33666.25519021434,26.583,26.5883,26.5778,26.583,33666.2552
2006-10-13 14:20:00,50.6,50.6,50.57,50.59,34900.68454718887,26.583,26.583,26.5673,26.5778,34900.6845
2006-10-13 14:25:00,50.59,50.61,50.56,50.57,24239.703736954325,26.5778,26.5883,26.562,26.5673,24239.7037
2006-10-13 14:30:00,50.55,50.57,50.53,50.53,33666.25519021434,26.5568,26.5673,26.5463,26.5463,33666.2552
2006-10-13 14:35:00,50.54,50.55,50.53,50.55,33105.1509370441,26.5515,26.5568,26.5463,26.5568,33105.1509
2006-10-13 14:40:00,50.56,50.57,50.5,50.52,72494.66950959488,26.562,26.5673,26.5305,26.541,72494.6695
2006-10-13 14:45:00,50.52,50.53,50.51,50.52,16608.685893839076,26.541,26.5463,26.5357,26.541,16608.6859
2006-10-13 14:50:00,50.52,50.53,50.5,50.52,27269.666704073614,26.541,26.5463,26.5305,26.541,27269.6667
2006-10-13 14:55:00,50.53,50.53,50.48,50.48,32207.38413197172,26.5463,26.5463,26.52,26.52,32207.3841
2006-10-13 15:00:00,50.49,50.49,50.45,50.47,46122.76961059365,26.5252,26.5252,26.5042,26.5147,46122.7696
2006-10-13 15:05:00,50.47,50.47,50.44,50.45,36359.55560543149,26.5147,26.5147,26.499,26.5042,36359.5556
2006-10-13 15:10:00,50.46,50.48,50.45,50.45,38491.7517674784,26.5095,26.52,26.5042,26.5042,38491.7518
2006-10-13 15:15:00,50.45,50.52,50.45,50.49,38155.08921557625,26.5042,26.541,26.5042,26.5252,38155.0892
2006-10-13 15:20:00,50.49,50.53,50.49,50.51,15823.13993940074,26.5252,26.5463,26.5252,26.5357,15823.1399
2006-10-13 15:25:00,50.5,50.53,50.48,50.53,21883.06587363932,26.5305,26.5463,26.52,26.5463,21883.0659
2006-10-13 15:30:00,50.52,50.53,50.45,50.46,41297.27303332959,26.541,26.5463,26.5042,26.5095,41297.273
2006-10-13 15:35:00,50.46,50.47,50.45,50.46,32431.82583323981,26.5095,26.5147,26.5042,26.5095,32431.8258
2006-10-13 15:40:00,50.47,50.47,50.41,50.41,22668.611828077657,26.5147,26.5147,26.4832,26.4832,22668.6118
2006-10-13 15:45:00,50.42,50.43,50.39,50.42,48816.07002581079,26.4885,26.4937,26.4727,26.4885,48816.07
2006-10-13 15:50:00,50.42,50.45,50.41,50.45,49489.39512961508,26.4885,26.5042,26.4832,26.5042,49489.3951
2006-10-13 15:55:00,50.45,50.47,50.45,50.47,20760.85736729884,26.5042,26.5147,26.5042,26.5147,20760.8574
2006-10-16 09:30:00,50.61,50.61,50.44,50.47,56895.97127146224,26.5883,26.5883,26.499,26.5147,56895.9713
2006-10-16 09:35:00,50.45,50.58,50.41,50.53,24239.703736954325,26.5042,26.5725,26.4832,26.5463,24239.7037
2006-10-16 09:40:00,50.54,50.63,50.54,50.6,19301.98630905622,26.5515,26.5988,26.5515,26.583,19301.9863
2006-10-16 09:45:00,50.6,50.6,50.49,50.52,18965.32375715408,26.583,26.583,26.5252,26.541,18965.3238
2006-10-16 09:50:00,50.52,50.54,50.48,50.49,91459.99326674896,26.541,26.5515,26.52,26.5252,91459.9933
2006-10-16 09:55:00,50.51,50.57,50.49,50.56,12680.9561216474,26.5357,26.5673,26.5252,26.562,12680.9561
2006-10-16 10:00:00,50.55,50.55,50.52,50.52,13354.281225451688,26.5568,26.5568,26.541,26.541,13354.2812
2006-10-16 10:05:00,50.51,50.53,50.48,50.51,22444.17012680956,26.5357,26.5463,26.52,26.5357,22444.1701
2006-10-16 10:10:00,50.51,50.57,50.51,50.54,21209.74076983504,26.5357,26.5673,26.5357,26.5515,21209.7408
2006-10-16 10:15:00,50.55,50.57,50.52,50.57,36135.113904163394,26.5568,26.5673,26.541,26.5673,36135.1139
2006-10-16 10:20:00,50.56,50.61,50.56,50.59,19526.42801032432,26.562,26.5883,26.562,26.5778,19526.428
2006-10-16 10:25:00,50.59,50.61,50.58,50.6,40623.9479295253,26.5778,26.5883,26.5725,26.583,40623.9479
2006-10-16 10:30:00,50.6,50.61,50.55,50.57,33217.37178767815,26.583,26.5883,26.5568,26.5673,33217.3718
2006-10-16 10:35:00,50.57,50.58,50.54,50.56,25698.574795196942,26.5673,26.5725,26.5515,26.562,25698.5748
2006-10-16 10:40:00,50.56,50.57,50.56,50.57,10548.759959600491,26.562,26.5673,26.562,26.5673,10548.76
2006-10-16 10:45:00,50.57,50.6,50.56,50.56,47357.19896756817,26.5673,26.583,26.562,26.562,47357.199
2006-10-16 10:50:00,50.57,50.58,50.56,50.56,8304.342946919538,26.5673,26.5725,26.562,26.562,8304.3429
2006-10-16 10:55:00,50.56,50.61,50.56,50.61,13354.281225451688,26.562,26.5883,26.562,26.5883,13354.2812
2006-10-16 11:00:00,50.61,50.62,50.6,50.61,50611.60363595556,26.5883,26.5935,26.583,26.5883,50611.6036
2006-10-16 11:05:00,50.61,50.62,50.61,50.61,39052.85602064864,26.5883,26.5935,26.5883,26.5883,39052.856
2006-10-16 11:10:00,50.61,50.63,50.61,50.63,14476.489731792166,26.5883,26.5988,26.5883,26.5988,14476.4897
2006-10-16 11:15:00,50.63,50.63,50.61,50.61,34002.917742116486,26.5988,26.5988,26.5883,26.5883,34002.9177
2006-10-16 11:20:00,50.61,50.62,50.61,50.62,18291.99865334979,26.5883,26.5935,26.5883,26.5935,18291.9987
2006-10-16 11:25:00,50.61,50.63,50.61,50.61,26933.00415217147,26.5883,26.5988,26.5883,26.5883,26933.0042
2006-10-16 11:30:00,50.61,50.62,50.61,50.61,17394.23184827741,26.5883,26.5935,26.5883,26.5883,17394.2318
2006-10-16 11:35:00,50.62,50.63,50.61,50.61,70025.81079564583,26.5935,26.5988,26.5883,26.5883,70025.8108
2006-10-16 11:40:00,50.61,50.65,50.6,50.61,100886.54472000895,26.5883,26.6093,26.583,26.5883,100886.5447
2006-10-16 11:45:00,50.63,50.68,50.61,50.67,72158.00695769273,26.5988,26.6251,26.5883,26.6198,72158.007
2006-10-16 11:50:00,50.68,50.71,50.67,50.71,50050.49938278532,26.6251,26.6408,26.6198,26.6408,50050.4994
2006-10-16 11:55:00,50.71,50.75,50.7,50.74,18853.10290652003,26.6408,26.6618,26.6356,26.6566,18853.1029
2006-10-16 12:00:00,50.75,50.77,50.74,50.77,19077.544607788124,26.6618,26.6723,26.6566,26.6723,19077.5446
2006-10-16 12:05:00,50.76,50.77,50.73,50.73,23005.2743799798,26.6671,26.6723,26.6513,26.6513,23005.2744
2006-10-16 12:10:00,50.74,50.77,50.72,50.76,26820.783301537424,26.6566,26.6723,26.6461,26.6671,26820.7833
2006-10-16 12:15:00,50.76,50.78,50.75,50.75,48703.84917517674,26.6671,26.6776,26.6618,26.6618,48703.8492
2006-10-16 12:20:00,50.75,50.75,50.73,50.75,19975.31141286051,26.6618,26.6618,26.6513,26.6618,19975.3114
2006-10-16 12:25:00,50.75,50.77,50.74,50.76,23566.37863315004,26.6618,26.6723,26.6566,26.6671,23566.3786
2006-10-16 12:30:00,50.77,50.77,50.75,50.76,24127.48288632028,26.6723,26.6723,26.6618,26.6671,24127.4829
2006-10-16 12:35:00,50.75,50.76,50.72,50.73,25361.9122432948,26.6618,26.6671,26.6461,26.6513,25361.9122
2006-10-16 12:40:00,50.72,50.73,50.69,50.69,9538.772303894062,26.6461,26.6513,26.6303,26.6303,9538.7723
2006-10-16 12:45:00,50.7,50.71,50.7,50.7,14476.489731792166,26.6356,26.6408,26.6356,26.6356,14476.4897
2006-10-16 12:50:00,50.7,50.71,50.69,50.69,11895.410167209067,26.6356,26.6408,26.6303,26.6303,11895.4102
2006-10-16 12:55:00,50.69,50.69,50.68,50.69,4601.05487599596,26.6303,26.6303,26.6251,26.6303,4601.0549
2006-10-16 13:00:00,50.69,50.69,50.67,50.68,11670.96846594097,26.6303,26.6303,26.6198,26.6251,11670.9685
2006-10-16 13:05:00,50.68,50.69,50.67,50.68,6396.588486140725,26.6251,26.6303,26.6198,26.6251,6396.5885
2006-10-16 13:10:00,50.69,50.7,50.69,50.7,28167.433509146,26.6303,26.6356,26.6303,26.6356,28167.4335
2006-10-16 13:15:00,50.71,50.72,50.69,50.7,60487.038491751766,26.6408,26.6461,26.6303,26.6356,60487.0385
2006-10-16 13:20:00,50.69,50.69,50.68,50.69,17955.336101447647,26.6303,26.6303,26.6251,26.6303,17955.3361
2006-10-16 13:25:00,50.69,50.71,50.69,50.7,31758.500729435527,26.6303,26.6408,26.6303,26.6356,31758.5007
2006-10-16 13:30:00,50.7,50.73,50.7,50.73,29850.74626865672,26.6356,26.6513,26.6356,26.6513,29850.7463
2006-10-16 13:35:00,50.72,50.78,50.72,50.77,41970.59813713388,26.6461,26.6776,26.6461,26.6723,41970.5981
2006-10-16 13:40:00,50.77,50.79,50.77,50.78,38379.53091684435,26.6723,26.6828,26.6723,26.6776,38379.5309
2006-10-16 13:45:00,50.79,50.82,50.79,50.82,21770.84502300528,26.6828,26.6986,26.6828,26.6986,21770.845
2006-10-16 13:50:00,50.82,50.83,50.81,50.82,9314.330602625969,26.6986,26.7039,26.6934,26.6986,9314.3306
2006-10-16 13:55:00,50.83,50.86,50.82,50.86,22668.611828077657,26.7039,26.7196,26.6986,26.7196,22668.6118
2006-10-16 14:00:00,50.86,50.87,50.85,50.86,32880.709235776005,26.7196,26.7249,26.7144,26.7196,32880.7092
2006-10-16 14:05:00,50.85,50.88,50.84,50.87,27157.445853439567,26.7144,26.7301,26.7091,26.7249,27157.4459
2006-10-16 14:10:00,50.87,50.9,50.87,50.89,16384.24419257098,26.7249,26.7406,26.7249,26.7354,16384.2442
2006-10-16 14:15:00,50.89,50.9,50.88,50.9,15823.13993940074,26.7354,26.7406,26.7301,26.7406,15823.1399
2006-10-16 14:20:00,50.91,50.94,50.91,50.93,24688.587139490515,26.7459,26.7616,26.7459,26.7564,24688.5871
2006-10-16 14:25:00,50.93,50.95,50.93,50.95,26933.00415217147,26.7564,26.7669,26.7564,26.7669,26933.0042
2006-10-16 14:30:00,50.94,50.94,50.93,50.93,13690.943777353832,26.7616,26.7616,26.7564,26.7564,13690.9438
2006-10-16 14:35:00,50.93,50.94,50.93,50.94,17955.336101447647,26.7564,26.7616,26.7564,26.7616,17955.3361
2006-10-16 14:40:00,50.94,51.01,50.94,51.01,56895.97127146224,26.7616,26.7984,26.7616,26.7984,56895.9713
2006-10-16 14:45:00,51.01,51.02,51.0,51.01,36696.21815733363,26.7984,26.8037,26.7932,26.7984,36696.2182
2006-10-16 14:50:00,51.01,51.02,51.01,51.01,18404.21950398384,26.7984,26.8037,26.7984,26.7984,18404.2195
2006-10-16 14:55:00,51.01,51.01,50.97,50.98,15486.477387498597,26.7984,26.7984,26.7774,26.7827,15486.4774
2006-10-16 15:00:00,50.98,50.98,50.94,50.94,14364.26888115812,26.7827,26.7827,26.7616,26.7616,14364.2689
2006-10-16 15:05:00,50.95,50.95,50.94,50.94,24127.48288632028,26.7669,26.7669,26.7616,26.7616,24127.4829
2006-10-16 15:10:00,50.94,50.94,50.93,50.94,23229.71608124789,26.7616,26.7616,26.7564,26.7616,23229.7161
2006-10-16 15:15:00,50.93,50.94,50.93,50.94,14700.93143306026,26.7564,26.7616,26.7564,26.7616,14700.9314
2006-10-16 15:20:00,50.93,50.93,50.91,50.92,20424.1948153967,26.7564,26.7564,26.7459,26.7511,20424.1948
2006-10-16 15:25:00,50.92,50.92,50.89,50.9,18965.32375715408,26.7511,26.7511,26.7354,26.7406,18965.3238
2006-10-16 15:30:00,50.9,50.92,50.9,50.91,11334.305914038829,26.7406,26.7511,26.7406,26.7459,11334.3059
2006-10-16 15:35:00,50.91,50.91,50.86,50.86,24351.92458758837,26.7459,26.7459,26.7196,26.7196,24351.9246
2006-10-16 15:40:00,50.86,50.87,50.85,50.86,20873.078217932893,26.7196,26.7249,26.7144,26.7196,20873.0782
2006-10-16 15:45:00,50.86,50.93,50.86,50.92,31309.617326899337,26.7196,26.7564,26.7196,26.7511,31309.6173
2006-10-16 15:50:00,50.92,50.93,50.89,50.89,40175.06452698911,26.7511,26.7564,26.7354,26.7354,40175.0645
2006-10-16 15:55:00,50.9,50.9,50.85,50.87,38042.8683649422,26.7406,26.7406,26.7144,26.7249,38042.8684
2006-10-17 09:30:00,50.67,50.86,50.66,50.79,77544.60778812703,26.6198,26.7196,26.6145,26.6828,77544.6078
2006-10-17 09:35:00,50.79,50.81,50.74,50.77,42307.26068903602,26.6828,26.6934,26.6566,26.6723,42307.2607
2006-10-17 09:40:00,50.77,50.83,50.73,50.78,31085.17562563124,26.6723,26.7039,26.6513,26.6776,31085.1756
2006-10-17 09:45:00,50.78,50.79,50.64,50.64,31085.17562563124,26.6776,26.6828,26.604,26.604,31085.1756
2006-10-17 09:50:00,50.64,50.69,50.62,50.67,50611.60363595556,26.604,26.6303,26.5935,26.6198,50611.6036
2006-10-17 09:55:00,50.68,50.72,50.66,50.71,64078.105712041295,26.6251,26.6461,26.6145,26.6408,64078.1057
2006-10-17 10:00:00,50.72,50.75,50.7,50.7,70025.81079564583,26.6461,26.6618,26.6356,26.6356,70025.8108
2006-10-17 10:05:00,50.71,50.8,50.7,50.79,62170.35125126248,26.6408,26.6881,26.6356,26.6828,62170.3513
2006-10-17 10:10:00,50.79,50.79,50.74,50.77,51509.37044102794,26.6828,26.6828,26.6566,26.6723,51509.3704
2006-10-17 10:15:00,50.76,50.78,50.76,50.78,28952.97946358433,26.6671,26.6776,26.6671,26.6776,28952.9795
2006-10-17 10:20:00,50.78,50.79,50.68,50.7,63741.44316013915,26.6776,26.6828,26.6251,26.6356,63741.4432
2006-10-17 10:25:00,50.7,50.73,50.69,50.72,53978.229154976994,26.6356,26.6513,26.6303,26.6461,53978.2292
2006-10-17 10:30:00,50.72,50.73,50.7,50.7,40960.61048142744,26.6461,26.6513,26.6356,26.6356,40960.6105
2006-10-17 10:35:00,50.71,50.71,50.67,50.69,61945.90954999439,26.6408,26.6408,26.6198,26.6303,61945.9095
2006-10-17 10:40:00,50.69,50.75,50.69,50.75,37706.20581304006,26.6303,26.6618,26.6303,26.6618,37706.2058
2006-10-17 10:45:00,50.75,50.79,50.74,50.78,50836.04533722365,26.6618,26.6828,26.6566,26.6776,50836.0453
2006-10-17 10:50:00,50.78,50.82,50.78,50.81,31870.72158006957,26.6776,26.6986,26.6776,26.6934,31870.7216
2006-10-17 10:55:00,50.81,50.88,50.81,50.87,26371.89989900124,26.6934,26.7301,26.6934,26.7249,26371.8999
2006-10-17 11:00:00,50.87,50.89,50.87,50.88,30636.29222309505,26.7249,26.7354,26.7249,26.7301,30636.2922
2006-10-17 11:05:00,50.88,50.93,50.88,50.92,34564.02199528672,26.7301,26.7564,26.7301,26.7511,34564.022
2006-10-17 11:10:00,50.93,50.94,50.93,50.93,35349.56794972506,26.7564,26.7616,26.7564,26.7564,35349.5679
2006-10-17 11:15:00,50.94,50.95,50.91,50.92,55437.100213219615,26.7616,26.7669,26.7459,26.7511,55437.1002
2006-10-17 11:20:00,50.91,50.92,50.83,50.84,65873.63932218606,26.7459,26.7511,26.7039,26.7091,65873.6393
2006-10-17 11:25:00,50.84,50.85,50.81,50.81,34788.46369655482,26.7091,26.7144,26.6934,26.6934,34788.4637
2006-10-17 11:30:00,50.8,50.82,50.79,50.82,16159.802491302884,26.6881,26.6986,26.6828,26.6986,16159.8025
2006-10-17 11:35:00,50.82,50.84,50.81,50.84,15037.593984962405,26.6986,26.7091,26.6934,26.7091,15037.594
2006-10-17 11:40:00,50.84,50.86,50.83,50.85,13803.16462798788,26.7091,26.7196,26.7039,26.7144,13803.1646
2006-10-17 11:45:00,50.85,50.87,50.85,50.86,7743.238693749298,26.7144,26.7249,26.7144,26.7196,7743.2387
2006-10-17 11:50:00,50.87,50.92,50.86,50.92,21546.403321737176,26.7249,26.7511,26.7196,26.7511,21546.4033
2006-10-17 11:55:00,50.91,50.92,50.88,50.88,14027.606329255976,26.7459,26.7511,26.7301,26.7301,14027.6063
2006-10-17 12:00:00,50.89,50.89,50.88,50.88,10548.759959600491,26.7354,26.7354,26.7301,26.7301,10548.76
2006-10-17 12:05:00,50.89,50.9,50.88,50.89,10773.201660868588,26.7354,26.7406,26.7301,26.7354,10773.2017
2006-10-17 12:10:00,50.89,50.89,50.88,50.89,14252.04803052407,26.7354,26.7354,26.7301,26.7354,14252.048
2006-10-17 12:15:00,50.89,50.91,50.88,50.9,17394.23184827741,26.7354,26.7459,26.7301,26.7406,17394.2318
2006-10-17 12:20:00,50.9,50.93,50.89,50.93,13129.839524183591,26.7406,26.7564,26.7354,26.7564,13129.8395
2006-10-17 12:25:00,50.93,50.94,50.92,50.93,14700.93143306026,26.7564,26.7616,26.7511,26.7564,14700.9314
2006-10-17 12:30:00,50.93,50.93,50.92,50.92,13466.502076085735,26.7564,26.7564,26.7511,26.7511,13466.5021
2006-10-17 12:35:00,50.93,50.94,50.91,50.94,16608.685893839076,26.7564,26.7616,26.7459,26.7616,16608.6859
2006-10-17 12:40:00,50.94,50.94,50.88,50.88,29962.967119290763,26.7616,26.7616,26.7301,26.7301,29962.9671
2006-10-17 12:45:00,50.89,50.93,50.89,50.93,12456.514420379306,26.7354,26.7564,26.7354,26.7564,12456.5144
2006-10-17 12:50:00,50.93,50.97,50.93,50.97,9314.330602625969,26.7564,26.7774,26.7564,26.7774,9314.3306
2006-10-17 12:55:00,50.97,50.98,50.96,50.96,14364.26888115812,26.7774,26.7827,26.7722,26.7722,14364.2689
2006-10-17 13:00:00,50.95,51.68,50.95,51.39,225900.5723263382,26.7669,27.1504,26.7669,26.9981,225900.5723
2006-10-17 13:05:00,51.42,51.55,51.24,51.43,234878.2403770621,27.0138,27.0821,26.9193,27.0191,234878.2404
2006-10-17 13:10:00,51.42,51.42,51.31,51.33,45898.32790932555,27.0138,27.0138,26.956,26.9665,45898.3279
2006-10-17 13:15:00,51.33,51.42,51.33,51.38,49152.73257771294,26.9665,27.0138,26.9665,26.9928,49152.7326
2006-10-17 13:20:00,51.4,51.4,51.35,51.36,30524.071372461003,27.0033,27.0033,26.977,26.9823,30524.0714
2006-10-17 13:25:00,51.36,51.37,51.32,51.33,173156.77252833574,26.9823,26.9876,26.9613,26.9665,173156.7725
2006-10-17 13:30:00,51.34,51.34,51.18,51.19,48030.524071372456,26.9718,26.9718,26.8877,26.893,48030.5241
2006-10-17 13:35:00,51.19,51.21,51.1,51.1,135787.22926719784,26.893,26.9035,26.8457,26.8457,135787.2293
2006-10-17 13:40:00,51.1,51.11,51.01,51.01,19750.86971159241,26.8457,26.851,26.7984,26.7984,19750.8697
2006-10-17 13:45:00,51.01,51.04,50.96,51.0,46683.87386376388,26.7984,26.8142,26.7722,26.7932,46683.8739
2006-10-17 13:50:00,51.0,51.02,50.94,50.96,60038.15508921557,26.7932,26.8037,26.7616,26.7722,60038.1551
2006-10-17 13:55:00,50.95,50.95,50.86,50.86,69352.48569184155,26.7669,26.7669,26.7196,26.7196,69352.4857
2006-10-17 14:00:00,50.86,50.89,50.78,50.78,191112.1086297834,26.7196,26.7354,26.6776,26.6776,191112.1086
2006-10-17 14:05:00,50.78,50.78,50.7,50.74,76197.95758051846,26.6776,26.6776,26.6356,26.6566,76197.9576
2006-10-17 14:10:00,50.76,50.79,50.76,50.77,37593.984962406015,26.6671,26.6828,26.6671,26.6723,37593.985
2006-10-17 14:15:00,50.77,50.8,50.77,50.8,49601.61598024913,26.6723,26.6881,26.6723,26.6881,49601.616
2006-10-17 14:20:00,50.8,50.8,50.77,50.78,24800.80799012457,26.6881,26.6881,26.6723,26.6776,24800.808
2006-10-17 14:25:00,50.79,50.83,50.75,50.77,46234.990461227695,26.6828,26.7039,26.6618,26.6723,46234.9905
2006-10-17 14:30:00,50.77,50.78,50.77,50.77,19863.09056222646,26.6723,26.6776,26.6723,26.6723,19863.0906
2006-10-17 14:35:00,50.77,50.84,50.77,50.83,93592.18942879589,26.6723,26.7091,26.6723,26.7039,93592.1894
2006-10-17 14:40:00,50.83,50.83,50.79,50.83,47132.75726630008,26.7039,26.7039,26.6828,26.7039,47132.7573
2006-10-17 14:45:00,50.84,50.94,50.84,50.86,41746.156435865785,26.7091,26.7616,26.7091,26.7196,41746.1564
2006-10-17 14:50:00,50.86,50.9,50.84,50.89,30972.9547749972,26.7196,26.7406,26.7091,26.7354,30972.9548
2006-10-17 14:55:00,50.89,50.94,50.89,50.91,13690.943777353832,26.7354,26.7616,26.7354,26.7459,13690.9438
2006-10-17 15:00:00,50.92,51.01,50.92,51.01,34564.02199528672,26.7511,26.7984,26.7511,26.7984,34564.022
2006-10-17 15:05:00,51.01,51.02,50.98,51.0,43990.57344854674,26.7984,26.8037,26.7827,26.7932,43990.5734
2006-10-17 15:10:00,51.0,51.02,50.95,50.95,15149.814835596451,26.7932,26.8037,26.7669,26.7669,15149.8148
2006-10-17 15:15:00,50.96,50.98,50.94,50.95,24351.92458758837,26.7722,26.7827,26.7616,26.7669,24351.9246
2006-10-17 15:20:00,50.95,51.08,50.95,51.07,48591.6283245427,26.7669,26.8352,26.7669,26.8299,48591.6283
2006-10-17 15:25:00,51.06,51.09,51.04,51.08,19189.76545842217,26.8247,26.8405,26.8142,26.8352,19189.7655
2006-10-17 15:30:00,51.08,51.12,51.06,51.08,29514.08371675457,26.8352,26.8562,26.8247,26.8352,29514.0837
2006-10-17 15:35:00,51.07,51.14,51.07,51.11,37706.20581304006,26.8299,26.8667,26.8299,26.851,37706.2058
2006-10-17 15:40:00,51.12,51.13,51.09,51.13,119964.0893277971,26.8562,26.8615,26.8405,26.8615,119964.0893
2006-10-17 15:45:00,51.12,51.13,51.08,51.09,60374.81764111772,26.8562,26.8615,26.8352,26.8405,60374.8176
2006-10-17 15:50:00,51.09,51.15,51.09,51.14,78891.2579957356,26.8405,26.872,26.8405,26.8667,78891.258
2006-10-17 15:55:00,51.14,51.17,51.12,51.15,140724.94669509595,26.8667,26.8825,26.8562,26.872,140724.9467
2006-10-18 09:30:00,52.04,52.17,52.04,52.12,170575.69296375266,27.3395,27.4078,27.3395,27.3816,170575.693
2006-10-18 09:35:00,52.13,52.22,52.09,52.13,103355.40343395802,27.3868,27.4341,27.3658,27.3868,103355.4034
2006-10-18 09:40:00,52.14,52.14,51.99,52.02,281674.33509146,27.3921,27.3921,27.3133,27.329,281674.3351
2006-10-18 09:45:00,52.02,52.02,51.79,51.8,48591.6283245427,27.329,27.329,27.2082,27.2135,48591.6283
2006-10-18 09:50:00,51.84,51.89,51.77,51.85,74402.4239703737,27.2345,27.2607,27.1977,27.2397,74402.424
2006-10-18 09:55:00,51.84,51.91,51.81,51.91,29065.20031421838,27.2345,27.2712,27.2187,27.2712,29065.2003
2006-10-18 10:00:00,51.96,51.96,51.78,51.79,81809.00011222085,27.2975,27.2975,27.2029,27.2082,81809.0001
2006-10-18 10:05:00,51.84,51.94,51.79,51.94,36696.21815733363,27.2345,27.287,27.2082,27.287,36696.2182
2006-10-18 10:10:00,51.94,51.94,51.79,51.84,30860.733924363147,27.287,27.287,27.2082,27.2345,30860.7339
2006-10-18 10:15:00,51.83,51.87,51.76,51.76,110313.096173269,27.2292,27.2502,27.1924,27.1924,110313.0962
2006-10-18 10:20:00,51.77,51.77,51.68,51.71,57344.85467399842,27.1977,27.1977,27.1504,27.1662,57344.8547
2006-10-18 10:25:00,51.7,51.75,51.66,51.67,71596.9027045225,27.1609,27.1872,27.1399,27.1452,71596.9027
2006-10-18 10:30:00,51.67,51.68,51.62,51.67,55324.87936258557,27.1452,27.1504,27.1189,27.1452,55324.8794
2006-10-18 10:35:00,51.67,51.7,51.6,51.69,42756.14409157221,27.1452,27.1609,27.1084,27.1557,42756.1441
2006-10-18 10:40:00,51.7,51.72,51.56,51.59,24800.80799012457,27.1609,27.1714,27.0874,27.1031,24800.808
2006-10-18 10:45:00,51.58,51.58,51.5,51.55,60262.59679048367,27.0979,27.0979,27.0558,27.0821,60262.5968
2006-10-18 10:50:00,51.56,51.61,51.56,51.57,10997.643362136683,27.0874,27.1136,27.0874,27.0926,10997.6434
2006-10-18 10:55:00,51.57,51.68,51.57,51.67,12905.397822915496,27.0926,27.1504,27.0926,27.1452,12905.3978
2006-10-18 11:00:00,51.67,51.76,51.67,51.74,21658.624172371223,27.1452,27.1924,27.1452,27.1819,21658.6242
2006-10-18 11:05:00,51.74,51.79,51.73,51.76,25249.69139266076,27.1819,27.2082,27.1767,27.1924,25249.6914
2006-10-18 11:10:00,51.77,51.8,51.74,51.76,27045.22500280552,27.1977,27.2135,27.1819,27.1924,27045.225
2006-10-18 11:15:00,51.76,51.84,51.76,51.84,21995.28672427337,27.1924,27.2345,27.1924,27.2345,21995.2867
2006-10-18 11:20:00,51.84,51.94,51.84,51.87,38491.7517674784,27.2345,27.287,27.2345,27.2502,38491.7518
2006-10-18 11:25:00,51.87,51.89,51.85,51.88,16945.348445741216,27.2502,27.2607,27.2397,27.2555,16945.3484
2006-10-18 11:30:00,51.88,51.92,51.86,51.9,18853.10290652003,27.2555,27.2765,27.245,27.266,18853.1029
2006-10-18 11:35:00,51.92,51.95,51.92,51.95,20648.6365166648,27.2765,27.2923,27.2765,27.2923,20648.6365
2006-10-18 11:40:00,51.95,51.96,51.92,51.92,13690.943777353832,27.2923,27.2975,27.2765,27.2765,13690.9438
2006-10-18 11:45:00,51.92,52.0,51.92,51.98,24913.02884075861,27.2765,27.3185,27.2765,27.308,24913.0288
2006-10-18 11:50:00,51.98,51.99,51.96,51.96,16272.02334193693,27.308,27.3133,27.2975,27.2975,16272.0233
2006-10-18 11:55:00,51.96,51.96,51.93,51.94,14700.93143306026,27.2975,27.2975,27.2818,27.287,14700.9314
2006-10-18 12:00:00,51.94,51.97,51.92,51.97,9875.434855796206,27.287,27.3028,27.2765,27.3028,9875.4349
2006-10-18 12:05:00,51.97,52.0,51.97,52.0,72270.22780832679,27.3028,27.3185,27.3028,27.3185,72270.2278
2006-10-18 12:10:00,51.99,52.13,51.97,52.08,55437.100213219615,27.3133,27.3868,27.3028,27.3606,55437.1002
2006-10-18 12:15:00,52.08,52.12,52.06,52.08,33890.69689148243,27.3606,27.3816,27.35,27.3606,33890.6969
2006-10-18 12:20:00,52.08,52.11,52.07,52.08,17057.569296375266,27.3606,27.3763,27.3553,27.3606,17057.5693
2006-10-18 12:25:00,52.08,52.08,52.06,52.08,19638.648860958365,27.3606,27.3606,27.35,27.3606,19638.6489
2006-10-18 12:30:00,52.08,52.1,52.07,52.1,16272.02334193693,27.3606,27.3711,27.3553,27.3711,16272.0233
2006-10-18 12:35:00,52.08,52.13,52.08,52.09,33329.5926383122,27.3606,27.3868,27.3606,27.3658,33329.5926
2006-10-18 12:40:00,52.11,52.11,52.06,52.07,12232.072719111213,27.3763,27.3763,27.35,27.3553,12232.0727
2006-10-18 12:45:00,52.07,52.07,52.02,52.05,76871.28268432274,27.3553,27.3553,27.329,27.3448,76871.2827
2006-10-18 12:50:00,52.05,52.08,52.04,52.05,20873.078217932893,27.3448,27.3606,27.3395,27.3448,20873.0782
2006-10-18 12:55:00,52.05,52.11,52.05,52.08,23903.04118505218,27.3448,27.3763,27.3448,27.3606,23903.0412
2006-10-18 13:00:00,52.08,52.08,52.05,52.06,22556.390977443607,27.3606,27.3606,27.3448,27.35,22556.391
2006-10-18 13:05:00,52.07,52.08,52.05,52.07,15598.698238132643,27.3553,27.3606,27.3448,27.3553,15598.6982
2006-10-18 13:10:00,52.07,52.1,52.07,52.1,7631.017843115251,27.3553,27.3711,27.3553,27.3711,7631.0178
2006-10-18 13:15:00,52.1,52.1,52.08,52.08,12793.17697228145,27.3711,27.3711,27.3606,27.3606,12793.177
2006-10-18 13:20:00,52.08,52.08,52.05,52.07,31085.17562563124,27.3606,27.3606,27.3448,27.3553,31085.1756
2006-10-18 13:25:00,52.07,52.08,52.04,52.04,13242.06037481764,27.3553,27.3606,27.3395,27.3395,13242.0604
2006-10-18 13:30:00,52.04,52.07,52.03,52.04,16833.12759510717,27.3395,27.3553,27.3343,27.3395,16833.1276
2006-10-18 13:35:00,52.06,52.09,52.04,52.05,34676.24284592077,27.35,27.3658,27.3395,27.3448,34676.2428
2006-10-18 13:40:00,52.06,52.08,52.04,52.08,23117.495230613848,27.35,27.3606,27.3395,27.3606,23117.4952
2006-10-18 13:45:00,52.08,52.09,52.07,52.07,24015.262035686228,27.3606,27.3658,27.3553,27.3553,24015.262
2006-10-18 13:50:00,52.08,52.08,52.04,52.05,39501.73942318482,27.3606,27.3606,27.3395,27.3448,39501.7394
2006-10-18 13:55:00,52.05,52.11,52.04,52.1,81023.45415778251,27.3448,27.3763,27.3395,27.3711,81023.4542
2006-10-18 14:00:00,52.09,52.16,52.08,52.14,51958.25384356413,27.3658,27.4026,27.3606,27.3921,51958.2538
2006-10-18 14:05:00,52.13,52.16,52.09,52.1,82594.54606665918,27.3868,27.4026,27.3658,27.3711,82594.5461
2006-10-18 14:10:00,52.12,52.12,52.03,52.04,37930.64751430816,27.3816,27.3816,27.3343,27.3395,37930.6475
2006-10-18 14:15:00,52.04,52.08,52.04,52.07,29289.642015486475,27.3395,27.3606,27.3395,27.3553,29289.642
2006-10-18 14:20:00,52.06,52.12,52.05,52.12,63180.33890696892,27.35,27.3816,27.3448,27.3816,63180.3389
2006-10-18 14:25:00,52.12,52.21,52.09,52.17,106834.24980361352,27.3816,27.4289,27.3658,27.4078,106834.2498
2006-10-18 14:30:00,52.17,52.21,52.16,52.18,43429.4691953765,27.4078,27.4289,27.4026,27.4131,43429.4692
2006-10-18 14:35:00,52.19,52.35,52.19,52.34,110088.6544720009,27.4183,27.5024,27.4183,27.4971,110088.6545
2006-10-18 14:40:00,52.34,52.36,52.33,52.34,53641.56660307485,27.4971,27.5077,27.4919,27.4971,53641.5666
2006-10-18 14:45:00,52.33,52.37,52.33,52.35,28728.53776231624,27.4919,27.5129,27.4919,27.5024,28728.5378
2006-10-18 14:50:00,52.33,52.39,52.33,52.38,41521.714734597685,27.4919,27.5234,27.4919,27.5182,41521.7147
2006-10-18 14:55:00,52.39,52.43,52.38,52.41,57905.95892716866,27.5234,27.5444,27.5182,27.5339,57905.9589
2006-10-18 15:00:00,52.41,52.41,52.31,52.36,52070.47469419818,27.5339,27.5339,27.4814,27.5077,52070.4747
2006-10-18 15:05:00,52.35,52.36,52.28,52.29,40287.28537762316,27.5024,27.5077,27.4656,27.4709,40287.2854
2006-10-18 15:10:00,52.29,52.34,52.27,52.33,51733.81214229604,27.4709,27.4971,27.4604,27.4919,51733.8121
2006-10-18 15:15:00,52.33,52.39,52.32,52.32,33441.813488946245,27.4919,27.5234,27.4866,27.4866,33441.8135
2006-10-18 15:20:00,52.32,52.34,52.31,52.31,34115.13859275053,27.4866,27.4971,27.4814,27.4814,34115.1386
2006-10-18 15:25:00,52.32,52.37,52.31,52.36,23790.82033441813,27.4866,27.5129,27.4814,27.5077,23790.8203
2006-10-18 15:30:00,52.36,52.41,52.36,52.41,51397.14959039389,27.5077,27.5339,27.5077,27.5339,51397.1496
2006-10-18 15:35:00,52.41,52.49,52.4,52.48,55998.20446638985,27.5339,27.576,27.5287,27.5707,55998.2045
2006-10-18 15:40:00,52.49,52.49,52.43,52.43,51284.928739759845,27.576,27.576,27.5444,27.5444,51284.9287
2006-10-18 15:45:00,52.44,52.44,52.38,52.39,36135.113904163394,27.5497,27.5497,27.5182,27.5234,36135.1139
2006-10-18 15:50:00,52.39,52.39,52.29,52.33,116485.24295814162,27.5234,27.5234,27.4709,27.4919,116485.243
2006-10-18 15:55:00,52.33,52.36,52.33,52.36,72494.66950959488,27.4919,27.5077,27.4919,27.5077,72494.6695
2006-10-19 09:30:00,52.24,52.39,52.21,52.31,50050.49938278532,27.4446,27.5234,27.4289,27.4814,50050.4994
2006-10-19 09:35:00,52.31,52.34,52.26,52.29,19750.86971159241,27.4814,27.4971,27.4551,27.4709,19750.8697
2006-10-19 09:40:00,52.29,52.3,52.22,52.27,21434.18247110313,27.4709,27.4761,27.4341,27.4604,21434.1825
2006-10-19 09:45:00,52.26,52.26,52.06,52.06,63629.2223095051,27.4551,27.4551,27.35,27.35,63629.2223
2006-10-19 09:50:00,52.06,52.12,52.06,52.12,43766.13174727864,27.35,27.3816,27.35,27.3816,43766.1317
2006-10-19 09:55:00,52.11,52.14,52.02,52.14,31085.17562563124,27.3763,27.3921,27.329,27.3921,31085.1756
2006-10-19 10:00:00,52.14,52.16,52.11,52.16,32992.93008641005,27.3921,27.4026,27.3763,27.4026,32992.9301
2006-10-19 10:05:00,52.17,52.21,52.14,52.17,15374.256536864548,27.4078,27.4289,27.3921,27.4078,15374.2565
2006-10-19 10:10:00,52.17,52.21,52.16,52.2,28391.87521041409,27.4078,27.4289,27.4026,27.4236,28391.8752
2006-10-19 10:15:00,52.2,52.2,52.16,52.17,23341.93693188194,27.4236,27.4236,27.4026,27.4078,23341.9369
2006-10-19 10:20:00,52.16,52.31,52.16,52.26,76983.50353495679,27.4026,27.4814,27.4026,27.4551,76983.5035
2006-10-19 10:25:00,52.26,52.3,52.25,52.28,16272.02334193693,27.4551,27.4761,27.4499,27.4656,16272.0233
2006-10-19 10:30:00,52.27,52.27,52.2,52.2,12680.9561216474,27.4604,27.4604,27.4236,27.4236,12680.9561
2006-10-19 10:35:00,52.19,52.2,52.17,52.19,13354.281225451688,27.4183,27.4236,27.4078,27.4183,13354.2812
2006-10-19 10:40:00,52.2,52.2,52.17,52.18,10099.876557064305,27.4236,27.4236,27.4078,27.4131,10099.8766
2006-10-19 10:45:00,52.18,52.22,52.16,52.22,30075.18796992481,27.4131,27.4341,27.4026,27.4341,30075.188
2006-10-19 10:50:00,52.22,52.23,52.18,52.21,10660.98081023454,27.4341,27.4394,27.4131,27.4289,10660.9808
2006-10-19 10:55:00,52.21,52.21,52.16,52.16,11222.08506340478,27.4289,27.4289,27.4026,27.4026,11222.0851
2006-10-19 11:00:00,52.16,52.16,52.1,52.11,31646.27987880148,27.4026,27.4026,27.3711,27.3763,31646.2799
2006-10-19 11:05:00,52.11,52.11,52.05,52.06,18067.556952081697,27.3763,27.3763,27.3448,27.35,18067.557
2006-10-19 11:10:00,52.07,52.09,52.06,52.08,27269.666704073614,27.3553,27.3658,27.35,27.3606,27269.6667
2006-10-19 11:15:00,52.08,52.09,52.07,52.08,13915.385478621927,27.3606,27.3658,27.3553,27.3606,13915.3855
2006-10-19 11:20:00,52.07,52.09,52.07,52.08,23117.495230613848,27.3553,27.3658,27.3553,27.3606,23117.4952
2006-10-19 11:25:00,52.08,52.11,52.07,52.09,47693.86151947032,27.3606,27.3763,27.3553,27.3658,47693.8615
2006-10-19 11:30:00,52.08,52.08,52.05,52.07,33554.03433958029,27.3606,27.3606,27.3448,27.3553,33554.0343
2006-10-19 11:35:00,52.06,52.08,52.05,52.06,10997.643362136683,27.35,27.3606,27.3448,27.35,10997.6434
2006-10-19 11:40:00,52.06,52.06,52.04,52.06,26484.12074963528,27.35,27.35,27.3395,27.35,26484.1207
2006-10-19 11:45:00,52.06,52.09,52.04,52.05,19750.86971159241,27.35,27.3658,27.3395,27.3448,19750.8697
2006-10-19 11:50:00,52.05,52.06,52.02,52.04,21546.403321737176,27.3448,27.35,27.329,27.3395,21546.4033
2006-10-19 11:55:00,52.03,52.05,52.01,52.02,22668.611828077657,27.3343,27.3448,27.3238,27.329,22668.6118
2006-10-19 12:00:00,52.01,52.01,51.97,51.98,31758.500729435527,27.3238,27.3238,27.3028,27.308,31758.5007
2006-10-19 12:05:00,51.98,52.01,51.95,51.98,23454.15778251599,27.308,27.3238,27.2923,27.308,23454.1578
2006-10-19 12:10:00,51.98,51.99,51.95,51.95,22444.17012680956,27.308,27.3133,27.2923,27.2923,22444.1701
2006-10-19 12:15:00,51.95,51.96,51.9,51.92,23790.82033441813,27.2923,27.2975,27.266,27.2765,23790.8203
2006-10-19 12:20:00,51.92,51.92,51.88,51.89,16833.12759510717,27.2765,27.2765,27.2555,27.2607,16833.1276
2006-10-19 12:25:00,51.87,51.89,51.86,51.88,14588.710582426214,27.2502,27.2607,27.245,27.2555,14588.7106
2006-10-19 12:30:00,51.88,51.89,51.84,51.84,23678.599483784084,27.2555,27.2607,27.2345,27.2345,23678.5995
2006-10-19 12:35:00,51.84,51.85,51.81,51.84,19526.42801032432,27.2345,27.2397,27.2187,27.2345,19526.428
2006-10-19 12:40:00,51.84,51.84,51.82,51.82,8079.901245651442,27.2345,27.2345,27.224,27.224,8079.9012
2006-10-19 12:45:00,51.82,51.84,51.81,51.83,15037.593984962405,27.224,27.2345,27.2187,27.2292,15037.594
2006-10-19 12:50:00,51.83,51.84,51.78,51.8,28167.433509146,27.2292,27.2345,27.2029,27.2135,28167.4335
2006-10-19 12:55:00,51.8,51.8,51.76,51.77,15486.477387498597,27.2135,27.2135,27.1924,27.1977,15486.4774
2006-10-19 13:00:00,51.76,51.8,51.76,51.79,21546.403321737176,27.1924,27.2135,27.1924,27.2082,21546.4033
2006-10-19 13:05:00,51.78,51.79,51.74,51.76,25025.24969139266,27.2029,27.2082,27.1819,27.1924,25025.2497
2006-10-19 13:10:00,51.76,51.8,51.76,51.8,51846.032992930086,27.1924,27.2135,27.1924,27.2135,51846.033
2006-10-19 13:15:00,51.8,51.85,51.79,51.84,25698.574795196942,27.2135,27.2397,27.2082,27.2345,25698.5748
2006-10-19 13:20:00,51.84,51.84,51.8,51.8,9314.330602625969,27.2345,27.2345,27.2135,27.2135,9314.3306
2006-10-19 13:25:00,51.81,51.85,51.8,51.85,12456.514420379306,27.2187,27.2397,27.2135,27.2397,12456.5144
2006-10-19 13:30:00,51.84,51.85,51.79,51.85,36583.99730669958,27.2345,27.2397,27.2082,27.2397,36583.9973
2006-10-19 13:35:00,51.86,51.88,51.84,51.88,17618.673549545503,27.245,27.2555,27.2345,27.2555,17618.6735
2006-10-19 13:40:00,51.87,51.88,51.84,51.85,10212.09740769835,27.2502,27.2555,27.2345,27.2397,10212.0974
2006-10-19 13:45:00,51.85,51.87,51.84,51.86,12007.631017843114,27.2397,27.2502,27.2345,27.245,12007.631
2006-10-19 13:50:00,51.86,51.87,51.84,51.84,7743.238693749298,27.245,27.2502,27.2345,27.2345,7743.2387
2006-10-19 13:55:00,51.84,51.84,51.83,51.84,4264.392324093817,27.2345,27.2345,27.2292,27.2345,4264.3923
2006-10-19 14:00:00,51.84,51.84,51.83,51.84,4601.05487599596,27.2345,27.2345,27.2292,27.2345,4601.0549
2006-10-19 14:05:00,51.84,51.87,51.84,51.86,14476.489731792166,27.2345,27.2502,27.2345,27.245,14476.4897
2006-10-19 14:10:00,51.87,51.92,51.86,51.92,10773.201660868588,27.2502,27.2765,27.245,27.2765,10773.2017
2006-10-19 14:15:00,51.92,51.92,51.88,51.89,13017.618673549545,27.2765,27.2765,27.2555,27.2607,13017.6187
2006-10-19 14:20:00,51.91,51.91,51.84,51.84,17282.01099764336,27.2712,27.2712,27.2345,27.2345,17282.011
2006-10-19 14:25:00,51.84,51.86,51.82,51.86,27606.32925597576,27.2345,27.245,27.224,27.245,27606.3293
2006-10-19 14:30:00,51.86,51.87,51.84,51.87,12456.514420379306,27.245,27.2502,27.2345,27.2502,12456.5144
2006-10-19 14:35:00,51.86,51.87,51.84,51.84,10324.318258332398,27.245,27.2502,27.2345,27.2345,10324.3183
2006-10-19 14:40:00,51.84,51.86,51.84,51.84,9987.655706430254,27.2345,27.245,27.2345,27.2345,9987.6557
2006-10-19 14:45:00,51.84,51.86,51.84,51.84,7294.355291213107,27.2345,27.245,27.2345,27.2345,7294.3553
2006-10-19 14:50:00,51.85,51.85,51.84,51.84,14925.373134328358,27.2397,27.2397,27.2345,27.2345,14925.3731
2006-10-19 14:55:00,51.84,51.86,51.84,51.86,5835.484232970485,27.2345,27.245,27.2345,27.245,5835.4842
2006-10-19 15:00:00,51.84,51.84,51.8,51.8,16945.348445741216,27.2345,27.2345,27.2135,27.2135,16945.3484
2006-10-19 15:05:00,51.8,51.81,51.75,51.76,18179.777802715744,27.2135,27.2187,27.1872,27.1924,18179.7778
2006-10-19 15:10:00,51.76,51.76,51.73,51.74,11334.305914038829,27.1924,27.1924,27.1767,27.1819,11334.3059
2006-10-19 15:15:00,51.73,51.76,51.73,51.75,19863.09056222646,27.1767,27.1924,27.1767,27.1872,19863.0906
2006-10-19 15:20:00,51.75,51.76,51.74,51.75,16608.685893839076,27.1872,27.1924,27.1819,27.1872,16608.6859
2006-10-19 15:25:00,51.75,51.76,51.74,51.76,18628.66120525193,27.1872,27.1924,27.1819,27.1924,18628.6612
2006-10-19 15:30:00,51.76,51.81,51.76,51.81,28504.09606104814,27.1924,27.2187,27.1924,27.2187,28504.0961
2006-10-19 15:35:00,51.81,51.87,51.8,51.86,31870.72158006957,27.2187,27.2502,27.2135,27.245,31870.7216
2006-10-19 15:40:00,51.85,51.88,51.85,51.86,25137.470542026706,27.2397,27.2555,27.2397,27.245,25137.4705
2006-10-19 15:45:00,51.86,51.91,51.86,51.9,34115.13859275053,27.245,27.2712,27.245,27.266,34115.1386
2006-10-19 15:50:00,51.89,51.9,51.84,51.85,31982.942430703624,27.2607,27.266,27.2345,27.2397,31982.9424
2006-10-19 15:55:00,51.86,51.86,51.79,51.81,84165.63797553585,27.245,27.245,27.2082,27.2187,84165.638
2006-10-20 09:30:00,51.95,52.08,51.95,52.0,385478.6219279542,27.2923,27.3606,27.2923,27.3185,385478.6219
2006-10-20 09:35:00,52.05,52.09,52.03,52.06,75075.74907417798,27.3448,27.3658,27.3343,27.35,75075.7491
2006-10-20 09:40:00,52.09,52.12,52.04,52.1,42195.03983840197,27.3658,27.3816,27.3395,27.3711,42195.0398
2006-10-20 09:45:00,52.1,52.13,52.05,52.08,54202.67085624509,27.3711,27.3868,27.3448,27.3606,54202.6709
2006-10-20 09:50:00,52.08,52.08,52.03,52.07,38379.53091684435,27.3606,27.3606,27.3343,27.3553,38379.5309
2006-10-20 09:55:00,52.07,52.08,51.73,51.99,93592.18942879589,27.3553,27.3606,27.1767,27.3133,93592.1894
2006-10-20 10:00:00,51.96,52.01,51.92,52.01,59701.49253731343,27.2975,27.3238,27.2765,27.3238,59701.4925
2006-10-20 10:05:00,52.02,52.04,52.0,52.04,22219.728425541463,27.329,27.3395,27.3185,27.3395,22219.7284
2006-10-20 10:10:00,52.04,52.06,52.02,52.06,20873.078217932893,27.3395,27.35,27.329,27.35,20873.0782
2006-10-20 10:15:00,52.06,52.06,52.04,52.04,20760.85736729884,27.35,27.35,27.3395,27.3395,20760.8574
2006-10-20 10:20:00,52.04,52.08,52.04,52.08,16833.12759510717,27.3395,27.3606,27.3395,27.3606,16833.1276
2006-10-20 10:25:00,52.08,52.08,52.02,52.03,9426.551453260015,27.3606,27.3606,27.329,27.3343,9426.5515
2006-10-20 10:30:00,52.01,52.02,51.97,52.0,23341.93693188194,27.3238,27.329,27.3028,27.3185,23341.9369
2006-10-20 10:35:00,52.0,52.03,51.99,52.02,32095.16328133767,27.3185,27.3343,27.3133,27.329,32095.1633
2006-10-20 10:40:00,52.01,52.03,51.99,51.99,37257.32241050387,27.3238,27.3343,27.3133,27.3133,37257.3224
2006-10-20 10:45:00,51.99,51.99,51.96,51.99,40175.06452698911,27.3133,27.3133,27.2975,27.3133,40175.0645
2006-10-20 10:50:00,51.98,52.02,51.98,52.01,35125.12624845696,27.308,27.329,27.308,27.3238,35125.1262
2006-10-20 10:55:00,52.01,52.02,51.99,52.01,16833.12759510717,27.3238,27.329,27.3133,27.3238,16833.1276
2006-10-20 11:00:00,52.01,52.06,51.99,52.06,47918.30322073841,27.3238,27.35,27.3133,27.35,47918.3032
2006-10-20 11:05:00,52.05,52.06,52.05,52.05,19638.648860958365,27.3448,27.35,27.3448,27.3448,19638.6489
2006-10-20 11:10:00,52.06,52.08,52.05,52.08,33105.1509370441,27.35,27.3606,27.3448,27.3606,33105.1509
2006-10-20 11:15:00,52.08,52.1,52.06,52.1,37032.880709235775,27.3606,27.3711,27.35,27.3711,37032.8807
2006-10-20 11:20:00,52.1,52.17,52.09,52.16,34564.02199528672,27.3711,27.4078,27.3658,27.4026,34564.022
2006-10-20 11:25:00,52.16,52.21,52.16,52.2,34788.46369655482,27.4026,27.4289,27.4026,27.4236,34788.4637
2006-10-20 11:30:00,52.21,52.24,52.2,52.23,19077.544607788124,27.4289,27.4446,27.4236,27.4394,19077.5446
2006-10-20 11:35:00,52.23,52.24,52.23,52.24,17057.569296375266,27.4394,27.4446,27.4394,27.4446,17057.5693
2006-10-20 11:40:00,52.24,52.29,52.23,52.29,47132.75726630008,27.4446,27.4709,27.4394,27.4709,47132.7573
2006-10-20 11:45:00,52.28,52.3,52.28,52.29,17843.1152508136,27.4656,27.4761,27.4656,27.4709,17843.1153
2006-10-20 11:50:00,52.3,52.32,52.23,52.24,33105.1509370441,27.4761,27.4866,27.4394,27.4446,33105.1509
2006-10-20 11:55:00,52.25,52.25,52.21,52.22,13242.06037481764,27.4499,27.4499,27.4289,27.4341,13242.0604
2006-10-20 12:00:00,52.21,52.22,52.18,52.18,15598.698238132643,27.4289,27.4341,27.4131,27.4131,15598.6982
2006-10-20 12:05:00,52.19,52.21,52.19,52.2,17730.894400179553,27.4183,27.4289,27.4183,27.4236,17730.8944
2006-10-20 12:10:00,52.19,52.2,52.17,52.17,10997.643362136683,27.4183,27.4236,27.4078,27.4078,10997.6434
2006-10-20 12:15:00,52.18,52.22,52.18,52.18,16608.685893839076,27.4131,27.4341,27.4131,27.4131,16608.6859
2006-10-20 12:20:00,52.18,52.21,52.16,52.17,8641.00549882168,27.4131,27.4289,27.4026,27.4078,8641.0055
2006-10-20 12:25:00,52.17,52.24,52.17,52.21,9089.888901357872,27.4078,27.4446,27.4078,27.4289,9089.8889
2006-10-20 12:30:00,52.21,52.25,52.2,52.22,20311.97396476265,27.4289,27.4499,27.4236,27.4341,20311.974
2006-10-20 12:35:00,52.22,52.24,52.2,52.23,26259.679048367187,27.4341,27.4446,27.4236,27.4394,26259.679
2006-10-20 12:40:00,52.23,52.25,52.23,52.25,19414.207159690268,27.4394,27.4499,27.4394,27.4499,19414.2072
2006-10-20 12:45:00,52.25,52.25,52.22,52.23,17843.1152508136,27.4499,27.4499,27.4341,27.4394,17843.1153
2006-10-20 12:50:00,52.23,52.24,52.22,52.24,9763.21400516216,27.4394,27.4446,27.4341,27.4446,9763.214
2006-10-20 12:55:00,52.24,52.24,52.18,52.19,15710.919088766692,27.4446,27.4446,27.4131,27.4183,15710.9191
2006-10-20 13:00:00,52.19,52.19,52.18,52.18,3029.9629671192906,27.4183,27.4183,27.4131,27.4131,3029.963
2006-10-20 13:05:00,52.18,52.18,52.16,52.17,7294.355291213107,27.4131,27.4131,27.4026,27.4078,7294.3553
2006-10-20 13:10:00,52.16,52.17,52.16,52.16,6284.367635506676,27.4026,27.4078,27.4026,27.4026,6284.3676
2006-10-20 13:15:00,52.16,52.16,52.15,52.15,14476.489731792166,27.4026,27.4026,27.3973,27.3973,14476.4897
2006-10-20 13:20:00,52.16,52.17,52.15,52.16,20311.97396476265,27.4026,27.4078,27.3973,27.4026,20311.974
2006-10-20 13:25:00,52.16,52.19,52.16,52.19,18179.777802715744,27.4026,27.4183,27.4026,27.4183,18179.7778
2006-10-20 13:30:00,52.18,52.19,52.17,52.17,18740.882055885984,27.4131,27.4183,27.4078,27.4078,18740.8821
2006-10-20 13:35:00,52.17,52.18,52.15,52.16,17169.790147009313,27.4078,27.4131,27.3973,27.4026,17169.7901
2006-10-20 13:40:00,52.15,52.15,52.1,52.1,14027.606329255976,27.3973,27.3973,27.3711,27.3711,14027.6063
2006-10-20 13:45:00,52.1,52.14,52.1,52.14,18853.10290652003,27.3711,27.3921,27.3711,27.3921,18853.1029
2006-10-20 13:50:00,52.14,52.14,52.12,52.12,8079.901245651442,27.3921,27.3921,27.3816,27.3816,8079.9012
2006-10-20 13:55:00,52.12,52.12,52.1,52.11,13017.618673549545,27.3816,27.3816,27.3711,27.3763,13017.6187
2006-10-20 14:00:00,52.11,52.16,52.1,52.16,33105.1509370441,27.3763,27.4026,27.3711,27.4026,33105.1509
2006-10-20 14:05:00,52.15,52.16,52.13,52.15,15374.256536864548,27.3973,27.4026,27.3868,27.3973,15374.2565
2006-10-20 14:10:00,52.15,52.2,52.15,52.2,31309.617326899337,27.3973,27.4236,27.3973,27.4236,31309.6173
2006-10-20 14:15:00,52.2,52.23,52.19,52.21,13803.16462798788,27.4236,27.4394,27.4183,27.4289,13803.1646
2006-10-20 14:20:00,52.21,52.22,52.18,52.19,20424.1948153967,27.4289,27.4341,27.4131,27.4183,20424.1948
2006-10-20 14:25:00,52.19,52.25,52.19,52.25,16945.348445741216,27.4183,27.4499,27.4183,27.4499,16945.3484
2006-10-20 14:30:00,52.24,52.25,52.2,52.21,16496.465043205026,27.4446,27.4499,27.4236,27.4289,16496.465
2006-10-20 14:35:00,52.21,52.21,52.2,52.21,20760.85736729884,27.4289,27.4289,27.4236,27.4289,20760.8574
2006-10-20 14:40:00,52.2,52.22,52.2,52.21,22893.05352934575,27.4236,27.4341,27.4236,27.4289,22893.0535
2006-10-20 14:45:00,52.2,52.21,52.19,52.19,8977.668050723823,27.4236,27.4289,27.4183,27.4183,8977.6681
2006-10-20 14:50:00,52.19,52.19,52.17,52.17,7967.6803950173935,27.4183,27.4183,27.4078,27.4078,7967.6804
2006-10-20 14:55:00,52.17,52.18,52.17,52.17,15374.256536864548,27.4078,27.4131,27.4078,27.4078,15374.2565
2006-10-20 15:00:00,52.17,52.18,52.16,52.17,12119.851868477162,27.4078,27.4131,27.4026,27.4078,12119.8519
2006-10-20 15:05:00,52.16,52.17,52.16,52.16,11783.18931657502,27.4026,27.4078,27.4026,27.4026,11783.1893
2006-10-20 15:10:00,52.16,52.16,52.16,52.16,3591.06722028953,27.4026,27.4026,27.4026,27.4026,3591.0672
2006-10-20 15:15:00,52.16,52.16,52.16,52.16,7743.238693749298,27.4026,27.4026,27.4026,27.4026,7743.2387
2006-10-20 15:20:00,52.16,52.16,52.15,52.15,12007.631017843114,27.4026,27.4026,27.3973,27.3973,12007.631
2006-10-20 15:25:00,52.15,52.16,52.14,52.14,6059.925934238581,27.3973,27.4026,27.3921,27.3921,6059.9259
2006-10-20 15:30:00,52.14,52.14,52.11,52.11,20536.41566603075,27.3921,27.3921,27.3763,27.3763,20536.4157
2006-10-20 15:35:00,52.11,52.12,52.08,52.08,15823.13993940074,27.3763,27.3816,27.3606,27.3606,15823.1399
2006-10-20 15:40:00,52.09,52.11,52.07,52.07,56334.867018292,27.3658,27.3763,27.3553,27.3553,56334.867
2006-10-20 15:45:00,52.07,52.08,52.04,52.04,44439.45685108293,27.3553,27.3606,27.3395,27.3395,44439.4569
2006-10-20 15:50:00,52.04,52.05,52.04,52.05,44663.89855235103,27.3395,27.3448,27.3395,27.3448,44663.8986
2006-10-20 15:55:00,52.05,52.08,52.04,52.06,58579.28403097295,27.3448,27.3606,27.3395,27.35,58579.284
2006-10-23 09:30:00,51.87,52.13,51.87,51.99,63853.6640107732,27.2502,27.3868,27.2502,27.3133,63853.664
2006-10-23 09:35:00,51.96,51.96,51.78,51.96,29962.967119290763,27.2975,27.2975,27.2029,27.2975,29962.9671
2006-10-23 09:40:00,51.94,51.96,51.76,51.78,18291.99865334979,27.287,27.2975,27.1924,27.2029,18291.9987
2006-10-23 09:45:00,51.78,51.89,51.77,51.83,19189.76545842217,27.2029,27.2607,27.1977,27.2292,19189.7655
2006-10-23 09:50:00,51.84,51.86,51.78,51.86,18067.556952081697,27.2345,27.245,27.2029,27.245,18067.557
2006-10-23 09:55:00,51.85,51.87,51.83,51.87,63517.001458871055,27.2397,27.2502,27.2292,27.2502,63517.0015
2006-10-23 10:00:00,51.86,51.87,51.76,51.8,19638.648860958365,27.245,27.2502,27.1924,27.2135,19638.6489
2006-10-23 10:05:00,51.79,51.83,51.68,51.69,64190.32656267534,27.2082,27.2292,27.1504,27.1557,64190.3266
2006-10-23 10:10:00,51.69,51.76,51.69,51.71,23566.37863315004,27.1557,27.1924,27.1557,27.1662,23566.3786
2006-10-23 10:15:00,51.71,51.82,51.71,51.82,24688.587139490515,27.1662,27.224,27.1662,27.224,24688.5871
2006-10-23 10:20:00,51.82,51.83,51.74,51.76,14700.93143306026,27.224,27.2292,27.1819,27.1924,14700.9314
2006-10-23 10:25:00,51.75,51.79,51.74,51.78,48703.84917517674,27.1872,27.2082,27.1819,27.2029,48703.8492
2006-10-23 10:30:00,51.77,51.83,51.76,51.83,39277.29772191673,27.1977,27.2292,27.1924,27.2292,39277.2977
2006-10-23 10:35:00,51.83,51.83,51.79,51.81,10997.643362136683,27.2292,27.2292,27.2082,27.2187,10997.6434
2006-10-23 10:40:00,51.82,51.82,51.71,51.73,29514.08371675457,27.224,27.224,27.1662,27.1767,29514.0837
2006-10-23 10:45:00,51.71,51.78,51.68,51.76,41970.59813713388,27.1662,27.2029,27.1504,27.1924,41970.5981
2006-10-23 10:50:00,51.76,51.78,51.73,51.74,12905.397822915496,27.1924,27.2029,27.1767,27.1819,12905.3978
2006-10-23 10:55:00,51.74,51.76,51.71,51.74,20087.532263494555,27.1819,27.1924,27.1662,27.1819,20087.5323
2006-10-23 11:00:00,51.75,51.81,51.75,51.8,23229.71608124789,27.1872,27.2187,27.1872,27.2135,23229.7161
2006-10-23 11:05:00,51.8,51.84,51.79,51.84,27381.887554707664,27.2135,27.2345,27.2082,27.2345,27381.8876
2006-10-23 11:10:00,51.84,51.88,51.84,51.87,18628.66120525193,27.2345,27.2555,27.2345,27.2502,18628.6612
2006-10-23 11:15:00,51.87,51.9,51.85,51.88,19863.09056222646,27.2502,27.266,27.2397,27.2555,19863.0906
2006-10-23 11:20:00,51.88,51.89,51.86,51.86,8528.784648187633,27.2555,27.2607,27.245,27.245,8528.7846
2006-10-23 11:25:00,51.86,51.86,51.83,51.84,7182.13444057906,27.245,27.245,27.2292,27.2345,7182.1344
2006-10-23 11:30:00,51.84,51.87,51.82,51.86,50162.72023341936,27.2345,27.2502,27.224,27.245,50162.7202
2006-10-23 11:35:00,51.86,51.9,51.85,51.9,9763.21400516216,27.245,27.266,27.2397,27.266,9763.214
2006-10-23 11:40:00,51.89,51.95,51.89,51.95,13466.502076085735,27.2607,27.2923,27.2607,27.2923,13466.5021
2006-10-23 11:45:00,51.95,51.96,51.92,51.92,8641.00549882168,27.2923,27.2975,27.2765,27.2765,8641.0055
2006-10-23 11:50:00,51.93,51.95,51.92,51.95,10436.539108966446,27.2818,27.2923,27.2765,27.2923,10436.5391
2006-10-23 11:55:00,51.95,51.96,51.94,51.96,6957.692739310964,27.2923,27.2975,27.287,27.2975,6957.6927
2006-10-23 12:00:00,51.97,52.04,51.96,52.04,13690.943777353832,27.3028,27.3395,27.2975,27.3395,13690.9438
2006-10-23 12:05:00,52.04,52.11,52.03,52.1,15823.13993940074,27.3395,27.3763,27.3343,27.3711,15823.1399
2006-10-23 12:10:00,52.1,52.1,52.04,52.05,14588.710582426214,27.3711,27.3711,27.3395,27.3448,14588.7106
2006-10-23 12:15:00,52.05,52.06,52.02,52.04,12007.631017843114,27.3448,27.35,27.329,27.3395,12007.631
2006-10-23 12:20:00,52.05,52.07,52.03,52.06,9875.434855796206,27.3448,27.3553,27.3343,27.35,9875.4349
2006-10-23 12:25:00,52.07,52.09,52.07,52.08,9314.330602625969,27.3553,27.3658,27.3553,27.3606,9314.3306
2006-10-23 12:30:00,52.08,52.09,52.08,52.08,5162.159129166199,27.3606,27.3658,27.3606,27.3606,5162.1591
2006-10-23 12:35:00,52.09,52.09,52.04,52.08,14139.827179890022,27.3658,27.3658,27.3395,27.3606,14139.8272
2006-10-23 12:40:00,52.07,52.11,52.07,52.08,5386.600830434294,27.3553,27.3763,27.3553,27.3606,5386.6008
2006-10-23 12:45:00,52.1,52.1,52.01,52.01,8865.447200089777,27.3711,27.3711,27.3238,27.3238,8865.4472
2006-10-23 12:50:00,52.02,52.06,52.02,52.04,5611.04253170239,27.329,27.35,27.329,27.3395,5611.0425
2006-10-23 12:55:00,52.04,52.08,52.04,52.05,8977.668050723823,27.3395,27.3606,27.3395,27.3448,8977.6681
2006-10-23 13:00:00,52.05,52.06,52.03,52.03,7518.796992481202,27.3448,27.35,27.3343,27.3343,7518.797
2006-10-23 13:05:00,52.02,52.03,52.0,52.0,3927.729772191673,27.329,27.3343,27.3185,27.3185,3927.7298
2006-10-23 13:10:00,52.0,52.01,51.99,51.99,13690.943777353832,27.3185,27.3238,27.3133,27.3133,13690.9438
2006-10-23 13:15:00,52.0,52.05,51.99,52.05,10324.318258332398,27.3185,27.3448,27.3133,27.3448,10324.3183
2006-10-23 13:20:00,52.04,52.1,52.04,52.09,10885.422511502637,27.3395,27.3711,27.3395,27.3658,10885.4225
2006-10-23 13:25:00,52.1,52.11,52.08,52.09,10660.98081023454,27.3711,27.3763,27.3606,27.3658,10660.9808
2006-10-23 13:30:00,52.09,52.15,52.09,52.15,24127.48288632028,27.3658,27.3973,27.3658,27.3973,24127.4829
2006-10-23 13:35:00,52.15,52.16,52.13,52.16,5723.263382336438,27.3973,27.4026,27.3868,27.4026,5723.2634
2006-10-23 13:40:00,52.16,52.19,52.16,52.19,10773.201660868588,27.4026,27.4183,27.4026,27.4183,10773.2017
2006-10-23 13:45:00,52.18,52.18,52.16,52.16,10324.318258332398,27.4131,27.4131,27.4026,27.4026,10324.3183
2006-10-23 13:50:00,52.16,52.16,52.14,52.16,9987.655706430254,27.4026,27.4026,27.3921,27.4026,9987.6557
2006-10-23 13:55:00,52.16,52.19,52.16,52.18,9650.99315452811,27.4026,27.4183,27.4026,27.4131,9650.9932
2006-10-23 14:00:00,52.18,52.18,52.16,52.16,4264.392324093817,27.4131,27.4131,27.4026,27.4026,4264.3923
2006-10-23 14:05:00,52.16,52.16,52.08,52.15,26484.12074963528,27.4026,27.4026,27.3606,27.3973,26484.1207
2006-10-23 14:10:00,52.16,52.17,52.14,52.16,14700.93143306026,27.4026,27.4078,27.3921,27.4026,14700.9314
2006-10-23 14:15:00,52.14,52.16,52.08,52.09,11109.864212770732,27.3921,27.4026,27.3606,27.3658,11109.8642
2006-10-23 14:20:00,52.09,52.1,52.07,52.09,14027.606329255976,27.3658,27.3711,27.3553,27.3658,14027.6063
2006-10-23 14:25:00,52.09,52.15,52.08,52.14,14700.93143306026,27.3658,27.3973,27.3606,27.3921,14700.9314
2006-10-23 14:30:00,52.13,52.13,52.09,52.1,10548.759959600491,27.3868,27.3868,27.3658,27.3711,10548.76
2006-10-23 14:35:00,52.1,52.14,52.09,52.13,13803.16462798788,27.3711,27.3921,27.3658,27.3868,13803.1646
2006-10-23 14:40:00,52.13,52.17,52.13,52.16,10324.318258332398,27.3868,27.4078,27.3868,27.4026,10324.3183
2006-10-23 14:45:00,52.16,52.17,52.14,52.16,7069.913589945011,27.4026,27.4078,27.3921,27.4026,7069.9136
2006-10-23 14:50:00,52.17,52.21,52.16,52.17,13242.06037481764,27.4078,27.4289,27.4026,27.4078,13242.0604
2006-10-23 14:55:00,52.17,52.18,52.16,52.17,4937.717427898103,27.4078,27.4131,27.4026,27.4078,4937.7174
2006-10-23 15:00:00,52.17,52.24,52.17,52.22,20873.078217932893,27.4078,27.4446,27.4078,27.4341,20873.0782
2006-10-23 15:05:00,52.23,52.25,52.21,52.23,20536.41566603075,27.4394,27.4499,27.4289,27.4394,20536.4157
2006-10-23 15:10:00,52.24,52.26,52.23,52.24,13242.06037481764,27.4446,27.4551,27.4394,27.4446,13242.0604
2006-10-23 15:15:00,52.23,52.28,52.23,52.27,17282.01099764336,27.4394,27.4656,27.4394,27.4604,17282.011
2006-10-23 15:20:00,52.27,52.27,52.21,52.25,21658.624172371223,27.4604,27.4604,27.4289,27.4499,21658.6242
2006-10-23 15:25:00,52.25,52.25,52.23,52.25,12568.735271013353,27.4499,27.4499,27.4394,27.4499,12568.7353
2006-10-23 15:30:00,52.25,52.35,52.24,52.32,76646.84098305464,27.4499,27.5024,27.4446,27.4866,76646.841
2006-10-23 15:35:00,52.32,52.32,52.25,52.26,21883.06587363932,27.4866,27.4866,27.4499,27.4551,21883.0659
2006-10-23 15:40:00,52.27,52.32,52.26,52.32,28167.433509146,27.4604,27.4866,27.4551,27.4866,28167.4335
2006-10-23 15:45:00,52.33,52.35,52.32,52.34,17955.336101447647,27.4919,27.5024,27.4866,27.4971,17955.3361
2006-10-23 15:50:00,52.34,52.35,52.25,52.3,39501.73942318482,27.4971,27.5024,27.4499,27.4761,39501.7394
2006-10-23 15:55:00,52.29,52.32,52.29,52.32,38042.8683649422,27.4709,27.4866,27.4709,27.4866,38042.8684
2006-10-24 09:30:00,52.17,52.22,52.08,52.1,38379.53091684435,27.4078,27.4341,27.3606,27.3711,38379.5309
2006-10-24 09:35:00,52.06,52.12,52.04,52.12,30075.18796992481,27.35,27.3816,27.3395,27.3816,30075.188
2006-10-24 09:40:00,52.12,52.16,52.09,52.09,14476.489731792166,27.3816,27.4026,27.3658,27.3658,14476.4897
2006-10-24 09:45:00,52.1,52.16,52.08,52.14,41521.714734597685,27.3711,27.4026,27.3606,27.3921,41521.7147
2006-10-24 09:50:00,52.14,52.16,52.12,52.14,8753.226349455728,27.3921,27.4026,27.3816,27.3921,8753.2263
2006-10-24 09:55:00,52.15,52.16,52.12,52.14,15598.698238132643,27.3973,27.4026,27.3816,27.3921,15598.6982
2006-10-24 10:00:00,52.14,52.17,52.1,52.17,24576.36628885647,27.3921,27.4078,27.3711,27.4078,24576.3663
2006-10-24 10:05:00,52.17,52.26,52.17,52.23,39501.73942318482,27.4078,27.4551,27.4078,27.4394,39501.7394
2006-10-24 10:10:00,52.22,52.24,52.22,52.22,27381.887554707664,27.4341,27.4446,27.4341,27.4341,27381.8876
2006-10-24 10:15:00,52.22,52.23,52.22,52.23,17169.790147009313,27.4341,27.4394,27.4341,27.4394,17169.7901
2006-10-24 10:20:00,52.24,52.25,52.2,52.24,16159.802491302884,27.4446,27.4499,27.4236,27.4446,16159.8025
2006-10-24 10:25:00,52.24,52.3,52.24,52.29,36808.43900796768,27.4446,27.4761,27.4446,27.4709,36808.439
2006-10-24 10:30:00,52.27,52.29,52.25,52.25,15037.593984962405,27.4604,27.4709,27.4499,27.4499,15037.594
2006-10-24 10:35:00,52.26,52.27,52.21,52.24,37593.984962406015,27.4551,27.4604,27.4289,27.4446,37593.985
2006-10-24 10:40:00,52.23,52.24,52.16,52.17,9538.772303894062,27.4394,27.4446,27.4026,27.4078,9538.7723
2006-10-24 10:45:00,52.17,52.2,52.17,52.2,11222.08506340478,27.4078,27.4236,27.4078,27.4236,11222.0851
2006-10-24 10:50:00,52.2,52.27,52.18,52.27,30860.733924363147,27.4236,27.4604,27.4131,27.4604,30860.7339
2006-10-24 10:55:00,52.28,52.33,52.27,52.33,28504.09606104814,27.4656,27.4919,27.4604,27.4919,28504.0961
2006-10-24 11:00:00,52.32,52.34,52.32,52.33,7406.576141847155,27.4866,27.4971,27.4866,27.4919,7406.5761
2006-10-24 11:05:00,52.33,52.34,52.27,52.27,19863.09056222646,27.4919,27.4971,27.4604,27.4604,19863.0906
2006-10-24 11:10:00,52.27,52.27,52.14,52.17,45000.56110425317,27.4604,27.4604,27.3921,27.4078,45000.5611
2006-10-24 11:15:00,52.17,52.25,52.17,52.24,29177.42116485243,27.4078,27.4499,27.4078,27.4446,29177.4212
2006-10-24 11:20:00,52.23,52.28,52.23,52.28,30187.40882055886,27.4394,27.4656,27.4394,27.4656,30187.4088
2006-10-24 11:25:00,52.26,52.29,52.26,52.26,16608.685893839076,27.4551,27.4709,27.4551,27.4551,16608.6859
2006-10-24 11:30:00,52.26,52.27,52.21,52.23,9650.99315452811,27.4551,27.4604,27.4289,27.4394,9650.9932
2006-10-24 11:35:00,52.21,52.23,52.17,52.19,13578.722926719784,27.4289,27.4394,27.4078,27.4183,13578.7229
2006-10-24 11:40:00,52.18,52.22,52.17,52.22,19414.207159690268,27.4131,27.4341,27.4078,27.4341,19414.2072
2006-10-24 11:45:00,52.22,52.25,52.22,52.22,16496.465043205026,27.4341,27.4499,27.4341,27.4341,16496.465
2006-10-24 11:50:00,52.2,52.25,52.2,52.23,29289.642015486475,27.4236,27.4499,27.4236,27.4394,29289.642
2006-10-24 11:55:00,52.24,52.25,52.23,52.25,7967.6803950173935,27.4446,27.4499,27.4394,27.4499,7967.6804
2006-10-24 12:00:00,52.25,52.25,52.23,52.25,12680.9561216474,27.4499,27.4499,27.4394,27.4499,12680.9561
2006-10-24 12:05:00,52.25,52.28,52.25,52.27,135787.22926719784,27.4499,27.4656,27.4499,27.4604,135787.2293
2006-10-24 12:10:00,52.26,52.27,52.25,52.25,20648.6365166648,27.4551,27.4604,27.4499,27.4499,20648.6365
2006-10-24 12:15:00,52.25,52.25,52.23,52.25,6957.692739310964,27.4499,27.4499,27.4394,27.4499,6957.6927
2006-10-24 12:20:00,52.25,52.25,52.2,52.2,12568.735271013353,27.4499,27.4499,27.4236,27.4236,12568.7353
2006-10-24 12:25:00,52.2,52.22,52.19,52.22,13578.722926719784,27.4236,27.4341,27.4183,27.4341,13578.7229
2006-10-24 12:30:00,52.21,52.24,52.21,52.23,15149.814835596451,27.4289,27.4446,27.4289,27.4394,15149.8148
2006-10-24 12:35:00,52.23,52.23,52.19,52.19,10997.643362136683,27.4394,27.4394,27.4183,27.4183,10997.6434
2006-10-24 12:40:00,52.19,52.2,52.17,52.17,23341.93693188194,27.4183,27.4236,27.4078,27.4078,23341.9369
2006-10-24 12:45:00,52.17,52.22,52.16,52.2,61497.02614745819,27.4078,27.4341,27.4026,27.4236,61497.0261
2006-10-24 12:50:00,52.2,52.22,52.18,52.2,16384.24419257098,27.4236,27.4341,27.4131,27.4236,16384.2442
2006-10-24 12:55:00,52.19,52.2,52.17,52.18,19526.42801032432,27.4183,27.4236,27.4078,27.4131,19526.428
2006-10-24 13:00:00,52.19,52.19,52.17,52.19,15149.814835596451,27.4183,27.4183,27.4078,27.4183,15149.8148
2006-10-24 13:05:00,52.18,52.2,52.17,52.19,18404.21950398384,27.4131,27.4236,27.4078,27.4183,18404.2195
2006-10-24 13:10:00,52.19,52.22,52.18,52.2,11446.526764672875,27.4183,27.4341,27.4131,27.4236,11446.5268
2006-10-24 13:15:00,52.2,52.22,52.19,52.21,10773.201660868588,27.4236,27.4341,27.4183,27.4289,10773.2017
2006-10-24 13:20:00,52.19,52.21,52.19,52.2,7406.576141847155,27.4183,27.4289,27.4183,27.4236,7406.5761
2006-10-24 13:25:00,52.21,52.21,52.19,52.2,10436.539108966446,27.4289,27.4289,27.4183,27.4236,10436.5391
2006-10-24 13:30:00,52.19,52.2,52.18,52.18,8304.342946919538,27.4183,27.4236,27.4131,27.4131,8304.3429
2006-10-24 13:35:00,52.18,52.19,52.17,52.19,14476.489731792166,27.4131,27.4183,27.4078,27.4183,14476.4897
2006-10-24 13:40:00,52.18,52.19,52.13,52.13,9987.655706430254,27.4131,27.4183,27.3868,27.3868,9987.6557
2006-10-24 13:45:00,52.13,52.14,52.11,52.11,35574.00965099315,27.3868,27.3921,27.3763,27.3763,35574.0097
2006-10-24 13:50:00,52.09,52.1,52.05,52.06,16720.906744473123,27.3658,27.3711,27.3448,27.35,16720.9067
2006-10-24 13:55:00,52.04,52.05,52.01,52.05,27045.22500280552,27.3395,27.3448,27.3238,27.3448,27045.225
2006-10-24 14:00:00,52.05,52.06,52.04,52.04,7743.238693749298,27.3448,27.35,27.3395,27.3395,7743.2387
2006-10-24 14:05:00,52.04,52.08,52.03,52.08,14027.606329255976,27.3395,27.3606,27.3343,27.3606,14027.6063
2006-10-24 14:10:00,52.08,52.08,52.07,52.08,16608.685893839076,27.3606,27.3606,27.3553,27.3606,16608.6859
2006-10-24 14:15:00,52.08,52.08,52.03,52.06,24913.02884075861,27.3606,27.3606,27.3343,27.35,24913.0288
2006-10-24 14:20:00,52.06,52.09,52.06,52.08,13690.943777353832,27.35,27.3658,27.35,27.3606,13690.9438
2006-10-24 14:25:00,52.08,52.18,52.08,52.16,30636.29222309505,27.3606,27.4131,27.3606,27.4026,30636.2922
2006-10-24 14:30:00,52.15,52.15,52.13,52.14,14027.606329255976,27.3973,27.3973,27.3868,27.3921,14027.6063
2006-10-24 14:35:00,52.14,52.16,52.13,52.16,21434.18247110313,27.3921,27.4026,27.3868,27.4026,21434.1825
2006-10-24 14:40:00,52.16,52.17,52.16,52.16,14813.15228369431,27.4026,27.4078,27.4026,27.4026,14813.1523
2006-10-24 14:45:00,52.16,52.17,52.16,52.16,7855.459544383346,27.4026,27.4078,27.4026,27.4026,7855.4595
2006-10-24 14:50:00,52.17,52.17,52.13,52.13,10436.539108966446,27.4078,27.4078,27.3868,27.3868,10436.5391
2006-10-24 14:55:00,52.13,52.18,52.13,52.18,48928.29087644485,27.3868,27.4131,27.3868,27.4131,48928.2909
2006-10-24 15:00:00,52.19,52.25,52.19,52.25,19750.86971159241,27.4183,27.4499,27.4183,27.4499,19750.8697
2006-10-24 15:05:00,52.26,52.26,52.23,52.25,10548.759959600491,27.4551,27.4551,27.4394,27.4499,10548.76
2006-10-24 15:10:00,52.25,52.25,52.23,52.25,8416.563797553585,27.4499,27.4499,27.4394,27.4499,8416.5638
2006-10-24 15:15:00,52.25,52.25,52.23,52.24,5835.484232970485,27.4499,27.4499,27.4394,27.4446,5835.4842
2006-10-24 15:20:00,52.25,52.27,52.23,52.25,16047.581640668835,27.4499,27.4604,27.4394,27.4499,16047.5816
2006-10-24 15:25:00,52.24,52.25,52.21,52.23,30411.85052182696,27.4446,27.4499,27.4289,27.4394,30411.8505
2006-10-24 15:30:00,52.23,52.24,52.22,52.22,18179.777802715744,27.4394,27.4446,27.4341,27.4341,18179.7778
2006-10-24 15:35:00,52.21,52.24,52.21,52.23,30636.29222309505,27.4289,27.4446,27.4289,27.4394,30636.2922
2006-10-24 15:40:00,52.23,52.24,52.21,52.22,17843.1152508136,27.4394,27.4446,27.4289,27.4341,17843.1153
2006-10-24 15:45:00,52.21,52.27,52.2,52.27,26820.783301537424,27.4289,27.4604,27.4236,27.4604,26820.7833
2006-10-24 15:50:00,52.27,52.33,52.27,52.31,20760.85736729884,27.4604,27.4919,27.4604,27.4814,20760.8574
2006-10-24 15:55:00,52.3,52.34,52.29,52.34,28391.87521041409,27.4761,27.4971,27.4709,27.4971,28391.8752
2006-10-25 09:30:00,52.5,52.53,52.42,52.43,46347.21131186174,27.5812,27.597,27.5392,27.5444,46347.2113
2006-10-25 09:35:00,52.43,52.43,52.13,52.14,19750.86971159241,27.5444,27.5444,27.3868,27.3921,19750.8697
2006-10-25 09:40:00,52.14,52.29,52.13,52.29,23454.15778251599,27.3921,27.4709,27.3868,27.4709,23454.1578
2006-10-25 09:45:00,52.29,52.31,52.26,52.27,17282.01099764336,27.4709,27.4814,27.4551,27.4604,17282.011
2006-10-25 09:50:00,52.27,52.35,52.27,52.33,28167.433509146,27.4604,27.5024,27.4604,27.4919,28167.4335
2006-10-25 09:55:00,52.33,52.33,52.3,52.31,15374.256536864548,27.4919,27.4919,27.4761,27.4814,15374.2565
2006-10-25 10:00:00,52.3,52.31,52.24,52.24,37481.76411177197,27.4761,27.4814,27.4446,27.4446,37481.7641
2006-10-25 10:05:00,52.24,52.33,52.19,52.33,63180.33890696892,27.4446,27.4919,27.4183,27.4919,63180.3389
2006-10-25 10:10:00,52.34,52.34,52.26,52.28,14925.373134328358,27.4971,27.4971,27.4551,27.4656,14925.3731
2006-10-25 10:15:00,52.26,52.27,52.2,52.21,12680.9561216474,27.4551,27.4604,27.4236,27.4289,12680.9561
2006-10-25 10:20:00,52.2,52.23,52.17,52.22,25810.795645831,27.4236,27.4394,27.4078,27.4341,25810.7956
2006-10-25 10:25:00,52.2,52.24,52.19,52.21,43766.13174727864,27.4236,27.4446,27.4183,27.4289,43766.1317
2006-10-25 10:30:00,52.22,52.22,52.08,52.12,25361.9122432948,27.4341,27.4341,27.3606,27.3816,25361.9122
2006-10-25 10:35:00,52.1,52.1,52.02,52.04,28167.433509146,27.3711,27.3711,27.329,27.3395,28167.4335
2006-10-25 10:40:00,52.04,52.15,52.01,52.14,64639.209965211536,27.3395,27.3973,27.3238,27.3921,64639.21
2006-10-25 10:45:00,52.12,52.15,52.08,52.09,24688.587139490515,27.3816,27.3973,27.3606,27.3658,24688.5871
2006-10-25 10:50:00,52.09,52.12,52.07,52.07,18404.21950398384,27.3658,27.3816,27.3553,27.3553,18404.2195
2006-10-25 10:55:00,52.08,52.15,52.08,52.12,75636.85332734822,27.3606,27.3973,27.3606,27.3816,75636.8533
2006-10-25 11:00:00,52.11,52.11,52.04,52.04,11334.305914038829,27.3763,27.3763,27.3395,27.3395,11334.3059
2006-10-25 11:05:00,52.06,52.09,52.04,52.08,16833.12759510717,27.35,27.3658,27.3395,27.3606,16833.1276
2006-10-25 11:10:00,52.08,52.08,52.06,52.07,12344.293569745258,27.3606,27.3606,27.35,27.3553,12344.2936
2006-10-25 11:15:00,52.07,52.11,52.05,52.1,33217.37178767815,27.3553,27.3763,27.3448,27.3711,33217.3718
2006-10-25 11:20:00,52.11,52.13,52.07,52.1,71372.4610032544,27.3763,27.3868,27.3553,27.3711,71372.461
2006-10-25 11:25:00,52.09,52.11,52.08,52.11,14925.373134328358,27.3658,27.3763,27.3606,27.3763,14925.3731
2006-10-25 11:30:00,52.11,52.12,52.09,52.09,17394.23184827741,27.3763,27.3816,27.3658,27.3658,17394.2318
2006-10-25 11:35:00,52.1,52.13,52.08,52.13,46459.43216249579,27.3711,27.3868,27.3606,27.3868,46459.4322
2006-10-25 11:40:00,52.12,52.13,52.09,52.1,12680.9561216474,27.3816,27.3868,27.3658,27.3711,12680.9561
2006-10-25 11:45:00,52.09,52.12,52.08,52.12,31646.27987880148,27.3658,27.3816,27.3606,27.3816,31646.2799
2006-10-25 11:50:00,52.12,52.16,52.12,52.16,34339.580294018626,27.3816,27.4026,27.3816,27.4026,34339.5803
2006-10-25 11:55:00,52.16,52.17,52.15,52.16,23229.71608124789,27.4026,27.4078,27.3973,27.4026,23229.7161
2006-10-25 12:00:00,52.16,52.19,52.14,52.15,26371.89989900124,27.4026,27.4183,27.3921,27.3973,26371.8999
2006-10-25 12:05:00,52.15,52.16,52.09,52.11,42307.26068903602,27.3973,27.4026,27.3658,27.3763,42307.2607
2006-10-25 12:10:00,52.11,52.14,52.1,52.12,10436.539108966446,27.3763,27.3921,27.3711,27.3816,10436.5391
2006-10-25 12:15:00,52.14,52.16,52.13,52.16,15598.698238132643,27.3921,27.4026,27.3868,27.4026,15598.6982
2006-10-25 12:20:00,52.16,52.16,52.1,52.11,18853.10290652003,27.4026,27.4026,27.3711,27.3763,18853.1029
2006-10-25 12:25:00,52.11,52.11,52.09,52.1,9875.434855796206,27.3763,27.3763,27.3658,27.3711,9875.4349
2006-10-25 12:30:00,52.1,52.14,52.1,52.13,14364.26888115812,27.3711,27.3921,27.3711,27.3868,14364.2689
2006-10-25 12:35:00,52.13,52.14,52.11,52.12,15823.13993940074,27.3868,27.3921,27.3763,27.3816,15823.1399
2006-10-25 12:40:00,52.12,52.12,52.09,52.09,13242.06037481764,27.3816,27.3816,27.3658,27.3658,13242.0604
2006-10-25 12:45:00,52.08,52.11,52.08,52.11,16720.906744473123,27.3606,27.3763,27.3606,27.3763,16720.9067
2006-10-25 12:50:00,52.11,52.11,52.08,52.09,17618.673549545503,27.3763,27.3763,27.3606,27.3658,17618.6735
2006-10-25 12:55:00,52.1,52.1,52.08,52.1,9987.655706430254,27.3711,27.3711,27.3606,27.3711,9987.6557
2006-10-25 13:00:00,52.1,52.13,52.09,52.13,10436.539108966446,27.3711,27.3868,27.3658,27.3868,10436.5391
2006-10-25 13:05:00,52.13,52.29,52.12,52.21,80350.12905397822,27.3868,27.4709,27.3816,27.4289,80350.1291
2006-10-25 13:10:00,52.22,52.26,52.2,52.24,10099.876557064305,27.4341,27.4551,27.4236,27.4446,10099.8766
2006-10-25 13:15:00,52.25,52.27,52.25,52.26,10660.98081023454,27.4499,27.4604,27.4499,27.4551,10660.9808
2006-10-25 13:20:00,52.26,52.28,52.25,52.28,18404.21950398384,27.4551,27.4656,27.4499,27.4656,18404.2195
2006-10-25 13:25:00,52.27,52.29,52.27,52.27,17282.01099764336,27.4604,27.4709,27.4604,27.4604,17282.011
2006-10-25 13:30:00,52.27,52.27,52.26,52.27,6284.367635506676,27.4604,27.4604,27.4551,27.4604,6284.3676
2006-10-25 13:35:00,52.26,52.28,52.26,52.26,23790.82033441813,27.4551,27.4656,27.4551,27.4551,23790.8203
2006-10-25 13:40:00,52.26,52.3,52.26,52.3,24913.02884075861,27.4551,27.4761,27.4551,27.4761,24913.0288
2006-10-25 13:45:00,52.3,52.3,52.28,52.29,16384.24419257098,27.4761,27.4761,27.4656,27.4709,16384.2442
2006-10-25 13:50:00,52.29,52.3,52.29,52.3,27381.887554707664,27.4709,27.4761,27.4709,27.4761,27381.8876
2006-10-25 13:55:00,52.3,52.38,52.3,52.38,14139.827179890022,27.4761,27.5182,27.4761,27.5182,14139.8272
2006-10-25 14:00:00,52.38,52.39,52.37,52.39,12456.514420379306,27.5182,27.5234,27.5129,27.5234,12456.5144
2006-10-25 14:05:00,52.39,52.4,52.35,52.35,15486.477387498597,27.5234,27.5287,27.5024,27.5024,15486.4774
2006-10-25 14:10:00,52.35,52.49,52.29,52.46,43878.352597912686,27.5024,27.576,27.4709,27.5602,43878.3526
2006-10-25 14:15:00,52.49,52.66,52.45,52.57,51846.032992930086,27.576,27.6653,27.5549,27.618,51846.033
2006-10-25 14:20:00,52.58,52.58,52.51,52.54,16159.802491302884,27.6232,27.6232,27.5865,27.6022,16159.8025
2006-10-25 14:25:00,52.55,52.58,52.4,52.43,39838.40197508697,27.6075,27.6232,27.5287,27.5444,39838.402
2006-10-25 14:30:00,52.42,52.54,52.41,52.49,62282.57210189653,27.5392,27.6022,27.5339,27.576,62282.5721
2006-10-25 14:35:00,52.49,52.5,52.41,52.45,68118.05633486701,27.576,27.5812,27.5339,27.5549,68118.0563
2006-10-25 14:40:00,52.42,52.45,52.39,52.43,27269.666704073614,27.5392,27.5549,27.5234,27.5444,27269.6667
2006-10-25 14:45:00,52.45,52.56,52.45,52.53,20536.41566603075,27.5549,27.6127,27.5549,27.597,20536.4157
2006-10-25 14:50:00,52.53,52.56,52.48,52.49,20985.29906856694,27.597,27.6127,27.5707,27.576,20985.2991
2006-10-25 14:55:00,52.49,52.56,52.48,52.56,21546.403321737176,27.576,27.6127,27.5707,27.6127,21546.4033
2006-10-25 15:00:00,52.56,52.57,52.52,52.55,20760.85736729884,27.6127,27.618,27.5917,27.6075,20760.8574
2006-10-25 15:05:00,52.54,52.56,52.49,52.49,13354.281225451688,27.6022,27.6127,27.576,27.576,13354.2812
2006-10-25 15:10:00,52.48,52.55,52.45,52.52,11670.96846594097,27.5707,27.6075,27.5549,27.5917,11670.9685
2006-10-25 15:15:00,52.54,52.57,52.52,52.56,15935.360790034789,27.6022,27.618,27.5917,27.6127,15935.3608
2006-10-25 15:20:00,52.56,52.58,52.53,52.56,24576.36628885647,27.6127,27.6232,27.597,27.6127,24576.3663
2006-10-25 15:25:00,52.57,52.57,52.53,52.56,16272.02334193693,27.618,27.618,27.597,27.6127,16272.0233
2006-10-25 15:30:00,52.55,52.57,52.49,52.5,29401.86286612052,27.6075,27.618,27.576,27.5812,29401.8629
2006-10-25 15:35:00,52.5,52.55,52.47,52.53,40175.06452698911,27.5812,27.6075,27.5654,27.597,40175.0645
2006-10-25 15:40:00,52.53,52.54,52.5,52.5,31085.17562563124,27.597,27.6022,27.5812,27.5812,31085.1756
2006-10-25 15:45:00,52.5,52.53,52.5,52.52,29289.642015486475,27.5812,27.597,27.5812,27.5917,29289.642
2006-10-25 15:50:00,52.51,52.52,52.51,52.51,32319.604982605768,27.5865,27.5917,27.5865,27.5865,32319.605
2006-10-25 15:55:00,52.51,52.57,52.51,52.57,69576.92739310964,27.5865,27.618,27.5865,27.618,69576.9274
2006-10-26 09:30:00,52.85,52.9,52.8,52.89,78330.15374256537,27.7651,27.7913,27.7388,27.7861,78330.1537
2006-10-26 09:35:00,52.87,52.91,52.84,52.91,19975.31141286051,27.7756,27.7966,27.7598,27.7966,19975.3114
2006-10-26 09:40:00,52.91,53.15,52.91,52.97,30187.40882055886,27.7966,27.9227,27.7966,27.8281,30187.4088
2006-10-26 09:45:00,52.97,53.01,52.83,52.84,42531.70239030412,27.8281,27.8491,27.7546,27.7598,42531.7024
2006-10-26 09:50:00,52.84,52.97,52.79,52.88,21546.403321737176,27.7598,27.8281,27.7336,27.7808,21546.4033
2006-10-26 09:55:00,52.89,53.02,52.81,52.95,22331.94927617552,27.7861,27.8544,27.7441,27.8176,22331.9493
2006-10-26 10:00:00,52.95,53.05,52.87,52.91,39838.40197508697,27.8176,27.8701,27.7756,27.7966,39838.402
2006-10-26 10:05:00,52.9,52.95,52.84,52.93,33666.25519021434,27.7913,27.8176,27.7598,27.8071,33666.2552
2006-10-26 10:10:00,52.96,53.04,52.93,52.98,16496.465043205026,27.8229,27.8649,27.8071,27.8334,16496.465
2006-10-26 10:15:00,52.98,53.02,52.98,52.99,12568.735271013353,27.8334,27.8544,27.8334,27.8386,12568.7353
2006-10-26 10:20:00,52.98,52.98,52.87,52.92,16047.581640668835,27.8334,27.8334,27.7756,27.8019,16047.5816
2006-10-26 10:25:00,52.92,52.94,52.9,52.91,14364.26888115812,27.8019,27.8124,27.7913,27.7966,14364.2689
2006-10-26 10:30:00,52.91,52.92,52.85,52.85,37257.32241050387,27.7966,27.8019,27.7651,27.7651,37257.3224
2006-10-26 10:35:00,52.85,52.87,52.75,52.75,24913.02884075861,27.7651,27.7756,27.7125,27.7125,24913.0288
2006-10-26 10:40:00,52.76,52.78,52.71,52.72,14700.93143306026,27.7178,27.7283,27.6915,27.6968,14700.9314
2006-10-26 10:45:00,52.71,52.73,52.7,52.73,16720.906744473123,27.6915,27.702,27.6863,27.702,16720.9067
2006-10-26 10:50:00,52.74,52.78,52.72,52.78,12119.851868477162,27.7073,27.7283,27.6968,27.7283,12119.8519
2006-10-26 10:55:00,52.78,52.85,52.78,52.85,17730.894400179553,27.7283,27.7651,27.7283,27.7651,17730.8944
2006-10-26 11:00:00,52.85,52.91,52.85,52.9,25025.24969139266,27.7651,27.7966,27.7651,27.7913,25025.2497
2006-10-26 11:05:00,52.9,52.93,52.88,52.9,17282.01099764336,27.7913,27.8071,27.7808,27.7913,17282.011
2006-10-26 11:10:00,52.92,52.96,52.91,52.92,23117.495230613848,27.8019,27.8229,27.7966,27.8019,23117.4952
2006-10-26 11:15:00,52.92,52.97,52.92,52.97,15710.919088766692,27.8019,27.8281,27.8019,27.8281,15710.9191
2006-10-26 11:20:00,52.97,52.97,52.92,52.92,16272.02334193693,27.8281,27.8281,27.8019,27.8019,16272.0233
2006-10-26 11:25:00,52.92,52.94,52.9,52.94,14813.15228369431,27.8019,27.8124,27.7913,27.8124,14813.1523
2006-10-26 11:30:00,52.94,52.94,52.91,52.93,10099.876557064305,27.8124,27.8124,27.7966,27.8071,10099.8766
2006-10-26 11:35:00,52.93,52.97,52.91,52.96,15037.593984962405,27.8071,27.8281,27.7966,27.8229,15037.594
2006-10-26 11:40:00,52.97,52.99,52.95,52.96,9538.772303894062,27.8281,27.8386,27.8176,27.8229,9538.7723
2006-10-26 11:45:00,52.97,53.06,52.97,53.04,21658.624172371223,27.8281,27.8754,27.8281,27.8649,21658.6242
2006-10-26 11:50:00,53.04,53.05,53.01,53.01,13129.839524183591,27.8649,27.8701,27.8491,27.8491,13129.8395
2006-10-26 11:55:00,53.01,53.07,53.01,53.07,13017.618673549545,27.8491,27.8807,27.8491,27.8807,13017.6187
2006-10-26 12:00:00,53.07,53.08,53.04,53.04,13354.281225451688,27.8807,27.8859,27.8649,27.8649,13354.2812
2006-10-26 12:05:00,53.03,53.06,53.02,53.05,10773.201660868588,27.8596,27.8754,27.8544,27.8701,10773.2017
2006-10-26 12:10:00,53.05,53.08,53.04,53.06,26484.12074963528,27.8701,27.8859,27.8649,27.8754,26484.1207
2006-10-26 12:15:00,53.07,53.07,53.07,53.07,15486.477387498597,27.8807,27.8807,27.8807,27.8807,15486.4774
2006-10-26 12:20:00,53.07,53.09,53.05,53.07,31646.27987880148,27.8807,27.8912,27.8701,27.8807,31646.2799
2006-10-26 12:25:00,53.07,53.08,53.06,53.06,11334.305914038829,27.8807,27.8859,27.8754,27.8754,11334.3059
2006-10-26 12:30:00,53.06,53.06,53.05,53.06,10997.643362136683,27.8754,27.8754,27.8701,27.8754,10997.6434
2006-10-26 12:35:00,53.06,53.06,53.04,53.05,14139.827179890022,27.8754,27.8754,27.8649,27.8701,14139.8272
2006-10-26 12:40:00,53.05,53.06,53.04,53.06,11783.18931657502,27.8701,27.8754,27.8649,27.8754,11783.1893
2006-10-26 12:45:00,53.06,53.07,53.05,53.07,8304.342946919538,27.8754,27.8807,27.8701,27.8807,8304.3429
2006-10-26 12:50:00,53.07,53.08,53.06,53.07,18740.882055885984,27.8807,27.8859,27.8754,27.8807,18740.8821
2006-10-26 12:55:00,53.07,53.07,53.05,53.06,12344.293569745258,27.8807,27.8807,27.8701,27.8754,12344.2936
2006-10-26 13:00:00,53.05,53.1,53.03,53.06,75524.63247671416,27.8701,27.8964,27.8596,27.8754,75524.6325
2006-10-26 13:05:00,53.07,53.1,53.05,53.08,24351.92458758837,27.8807,27.8964,27.8701,27.8859,24351.9246
2006-10-26 13:10:00,53.09,53.09,53.05,53.05,19414.207159690268,27.8912,27.8912,27.8701,27.8701,19414.2072
2006-10-26 13:15:00,53.05,53.06,53.02,53.03,20760.85736729884,27.8701,27.8754,27.8544,27.8596,20760.8574
2006-10-26 13:20:00,53.03,53.04,53.01,53.02,16384.24419257098,27.8596,27.8649,27.8491,27.8544,16384.2442
2006-10-26 13:25:00,53.02,53.06,53.01,53.06,8977.668050723823,27.8544,27.8754,27.8491,27.8754,8977.6681
2006-10-26 13:30:00,53.06,53.08,53.04,53.06,15598.698238132643,27.8754,27.8859,27.8649,27.8754,15598.6982
2006-10-26 13:35:00,53.07,53.09,53.06,53.07,16159.802491302884,27.8807,27.8912,27.8754,27.8807,16159.8025
2006-10-26 13:40:00,53.07,53.08,53.04,53.05,14700.93143306026,27.8807,27.8859,27.8649,27.8701,14700.9314
2006-10-26 13:45:00,53.05,53.09,53.05,53.09,18516.440354617887,27.8701,27.8912,27.8701,27.8912,18516.4404
2006-10-26 13:50:00,53.09,53.09,53.06,53.07,18853.10290652003,27.8912,27.8912,27.8754,27.8807,18853.1029
2006-10-26 13:55:00,53.07,53.08,53.06,53.07,35125.12624845696,27.8807,27.8859,27.8754,27.8807,35125.1262
2006-10-26 14:00:00,53.07,53.1,53.07,53.1,39838.40197508697,27.8807,27.8964,27.8807,27.8964,39838.402
2006-10-26 14:05:00,53.1,53.14,53.08,53.11,52407.13724610032,27.8964,27.9174,27.8859,27.9017,52407.1372
2006-10-26 14:10:00,53.13,53.16,53.11,53.13,22219.728425541463,27.9122,27.9279,27.9017,27.9122,22219.7284
2006-10-26 14:15:00,53.13,53.19,53.13,53.18,20760.85736729884,27.9122,27.9437,27.9122,27.9384,20760.8574
2006-10-26 14:20:00,53.18,53.19,53.15,53.16,16833.12759510717,27.9384,27.9437,27.9227,27.9279,16833.1276
2006-10-26 14:25:00,53.16,53.22,53.15,53.22,21995.28672427337,27.9279,27.9595,27.9227,27.9595,21995.2867
2006-10-26 14:30:00,53.22,53.22,53.15,53.15,25474.13309392885,27.9595,27.9595,27.9227,27.9227,25474.1331
2006-10-26 14:35:00,53.16,53.16,53.15,53.15,20199.753114128605,27.9279,27.9279,27.9227,27.9227,20199.7531
2006-10-26 14:40:00,53.16,53.21,53.15,53.2,24127.48288632028,27.9279,27.9542,27.9227,27.949,24127.4829
2006-10-26 14:45:00,53.2,53.2,53.17,53.18,12456.514420379306,27.949,27.949,27.9332,27.9384,12456.5144
2006-10-26 14:50:00,53.18,53.21,53.17,53.2,29065.20031421838,27.9384,27.9542,27.9332,27.949,29065.2003
2006-10-26 14:55:00,53.2,53.21,53.17,53.18,24351.92458758837,27.949,27.9542,27.9332,27.9384,24351.9246
2006-10-26 15:00:00,53.18,53.23,53.17,53.22,35461.78880035911,27.9384,27.9647,27.9332,27.9595,35461.7888
2006-10-26 15:05:00,53.23,53.27,53.22,53.24,37145.10155986982,27.9647,27.9857,27.9595,27.97,37145.1016
2006-10-26 15:10:00,53.24,53.26,53.23,53.25,33666.25519021434,27.97,27.9805,27.9647,27.9752,33666.2552
2006-10-26 15:15:00,53.25,53.31,53.25,53.3,41521.714734597685,27.9752,28.0067,27.9752,28.0015,41521.7147
2006-10-26 15:20:00,53.3,53.31,53.3,53.31,33554.03433958029,28.0015,28.0067,28.0015,28.0067,33554.0343
2006-10-26 15:25:00,53.31,53.33,53.3,53.32,26484.12074963528,28.0067,28.0172,28.0015,28.012,26484.1207
2006-10-26 15:30:00,53.32,53.34,53.31,53.33,44776.119402985074,28.012,28.0225,28.0067,28.0172,44776.1194
2006-10-26 15:35:00,53.34,53.34,53.29,53.3,28840.758612950285,28.0225,28.0225,27.9962,28.0015,28840.7586
2006-10-26 15:40:00,53.29,53.3,53.29,53.3,97071.03579845135,27.9962,28.0015,27.9962,28.0015,97071.0358
2006-10-26 15:45:00,53.3,53.34,53.29,53.33,58354.84232970486,28.0015,28.0225,27.9962,28.0172,58354.8423
2006-10-26 15:50:00,53.34,53.34,53.29,53.29,56334.867018292,28.0225,28.0225,27.9962,27.9962,56334.867
2006-10-26 15:55:00,53.29,53.31,53.27,53.27,44102.79429918079,27.9962,28.0067,27.9857,27.9857,44102.7943
2006-10-27 09:30:00,53.31,53.47,53.13,53.15,31646.27987880148,28.0067,28.0908,27.9122,27.9227,31646.2799
2006-10-27 09:35:00,53.17,53.18,53.09,53.09,21546.403321737176,27.9332,27.9384,27.8912,27.8912,21546.4033
2006-10-27 09:40:00,53.09,53.15,53.06,53.09,45561.66535742341,27.8912,27.9227,27.8754,27.8912,45561.6654
2006-10-27 09:45:00,53.08,53.13,52.85,52.92,76646.84098305464,27.8859,27.9122,27.7651,27.8019,76646.841
2006-10-27 09:50:00,52.94,52.98,52.91,52.98,29401.86286612052,27.8124,27.8334,27.7966,27.8334,29401.8629
2006-10-27 09:55:00,52.98,52.98,52.96,52.98,32992.93008641005,27.8334,27.8334,27.8229,27.8334,32992.9301
2006-10-27 10:00:00,52.98,53.01,52.98,52.98,32095.16328133767,27.8334,27.8491,27.8334,27.8334,32095.1633
2006-10-27 10:05:00,52.98,53.01,52.94,52.96,34227.35944338458,27.8334,27.8491,27.8124,27.8229,34227.3594
2006-10-27 10:10:00,52.97,53.09,52.93,53.09,74065.76141847155,27.8281,27.8912,27.8071,27.8912,74065.7614
2006-10-27 10:15:00,53.11,53.2,53.1,53.19,43429.4691953765,27.9017,27.949,27.8964,27.9437,43429.4692
2006-10-27 10:20:00,53.19,53.19,53.02,53.03,40062.84367635506,27.9437,27.9437,27.8544,27.8596,40062.8437
2006-10-27 10:25:00,53.02,53.02,52.96,52.96,32095.16328133767,27.8544,27.8544,27.8229,27.8229,32095.1633
2006-10-27 10:30:00,52.96,52.96,52.9,52.9,30972.9547749972,27.8229,27.8229,27.7913,27.7913,30972.9548
2006-10-27 10:35:00,52.91,52.93,52.89,52.9,60599.25934238581,27.7966,27.8071,27.7861,27.7913,60599.2593
2006-10-27 10:40:00,52.9,52.9,52.86,52.88,100549.88216810682,27.7913,27.7913,27.7703,27.7808,100549.8822
2006-10-27 10:45:00,52.88,52.88,52.84,52.84,32207.38413197172,27.7808,27.7808,27.7598,27.7598,32207.3841
2006-10-27 10:50:00,52.83,52.84,52.78,52.78,34002.917742116486,27.7546,27.7598,27.7283,27.7283,34002.9177
2006-10-27 10:55:00,52.77,52.8,52.57,52.77,142296.0386039726,27.7231,27.7388,27.618,27.7231,142296.0386
2006-10-27 11:00:00,52.75,52.76,52.71,52.72,43878.352597912686,27.7125,27.7178,27.6915,27.6968,43878.3526
2006-10-27 11:05:00,52.7,52.74,52.68,52.72,68679.16058803725,27.6863,27.7073,27.6758,27.6968,68679.1606
2006-10-27 11:10:00,52.72,52.75,52.7,52.74,33778.476040848385,27.6968,27.7125,27.6863,27.7073,33778.476
2006-10-27 11:15:00,52.74,52.74,52.71,52.71,23454.15778251599,27.7073,27.7073,27.6915,27.6915,23454.1578
2006-10-27 11:20:00,52.71,52.71,52.66,52.67,30411.85052182696,27.6915,27.6915,27.6653,27.6705,30411.8505
2006-10-27 11:25:00,52.66,52.67,52.57,52.57,54427.11255751318,27.6653,27.6705,27.618,27.618,54427.1126
2006-10-27 11:30:00,52.57,52.58,52.45,52.46,57008.19212209628,27.618,27.6232,27.5549,27.5602,57008.1921
2006-10-27 11:35:00,52.42,52.49,52.35,52.49,65761.41847155201,27.5392,27.576,27.5024,27.576,65761.4185
2006-10-27 11:40:00,52.49,52.58,52.47,52.55,38267.3100662103,27.576,27.6232,27.5654,27.6075,38267.3101
2006-10-27 11:45:00,52.55,52.58,52.54,52.57,21770.84502300528,27.6075,27.6232,27.6022,27.618,21770.845
2006-10-27 11:50:00,52.57,52.57,52.55,52.56,19863.09056222646,27.618,27.618,27.6075,27.6127,19863.0906
2006-10-27 11:55:00,52.57,52.57,52.49,52.5,27830.77095724385,27.618,27.618,27.576,27.5812,27830.771
2006-10-27 12:00:00,52.49,52.52,52.49,52.52,13354.281225451688,27.576,27.5917,27.576,27.5917,13354.2812
2006-10-27 12:05:00,52.52,52.53,52.51,52.52,7967.6803950173935,27.5917,27.597,27.5865,27.5917,7967.6804
2006-10-27 12:10:00,52.51,52.51,52.49,52.49,4488.834025361912,27.5865,27.5865,27.576,27.576,4488.834
2006-10-27 12:15:00,52.5,52.55,52.49,52.52,21097.519919200982,27.5812,27.6075,27.576,27.5917,21097.5199
2006-10-27 12:20:00,52.51,52.53,52.49,52.49,10773.201660868588,27.5865,27.597,27.576,27.576,10773.2017
2006-10-27 12:25:00,52.49,52.52,52.49,52.52,10436.539108966446,27.576,27.5917,27.576,27.5917,10436.5391
2006-10-27 12:30:00,52.52,52.58,52.51,52.58,13354.281225451688,27.5917,27.6232,27.5865,27.6232,13354.2812
2006-10-27 12:35:00,52.6,52.64,52.59,52.64,6845.471888676916,27.6337,27.6548,27.6285,27.6548,6845.4719
2006-10-27 12:40:00,52.64,52.72,52.63,52.72,27157.445853439567,27.6548,27.6968,27.6495,27.6968,27157.4459
2006-10-27 12:45:00,52.72,52.75,52.69,52.69,28728.53776231624,27.6968,27.7125,27.681,27.681,28728.5378
2006-10-27 12:50:00,52.68,52.69,52.65,52.65,16272.02334193693,27.6758,27.681,27.66,27.66,16272.0233
2006-10-27 12:55:00,52.65,52.66,52.62,52.62,10773.201660868588,27.66,27.6653,27.6442,27.6442,10773.2017
2006-10-27 13:00:00,52.63,52.63,52.56,52.57,16833.12759510717,27.6495,27.6495,27.6127,27.618,16833.1276
2006-10-27 13:05:00,52.55,52.57,52.55,52.57,13690.943777353832,27.6075,27.618,27.6075,27.618,13690.9438
2006-10-27 13:10:00,52.57,53.19,52.57,52.63,13129.839524183591,27.618,27.9437,27.618,27.6495,13129.8395
2006-10-27 13:15:00,52.63,52.64,52.59,52.59,9202.10975199192,27.6495,27.6548,27.6285,27.6285,9202.1098
2006-10-27 13:20:00,52.59,53.19,52.56,52.57,12456.514420379306,27.6285,27.9437,27.6127,27.618,12456.5144
2006-10-27 13:25:00,52.57,52.59,52.52,52.58,15598.698238132643,27.618,27.6285,27.5917,27.6232,15598.6982
2006-10-27 13:30:00,52.59,52.59,52.54,52.55,12905.397822915496,27.6285,27.6285,27.6022,27.6075,12905.3978
2006-10-27 13:35:00,52.55,52.55,52.49,52.5,16720.906744473123,27.6075,27.6075,27.576,27.5812,16720.9067
2006-10-27 13:40:00,52.52,52.52,52.46,52.47,22780.832678711704,27.5917,27.5917,27.5602,27.5654,22780.8327
2006-10-27 13:45:00,52.47,52.57,52.47,52.57,32544.04668387386,27.5654,27.618,27.5654,27.618,32544.0467
2006-10-27 13:50:00,52.57,52.63,52.57,52.59,22780.832678711704,27.618,27.6495,27.618,27.6285,22780.8327
2006-10-27 13:55:00,52.59,52.6,52.55,52.57,14027.606329255976,27.6285,27.6337,27.6075,27.618,14027.6063
2006-10-27 14:00:00,52.57,52.58,52.55,52.58,20311.97396476265,27.618,27.6232,27.6075,27.6232,20311.974
2006-10-27 14:05:00,52.57,52.57,52.5,52.51,14364.26888115812,27.618,27.618,27.5812,27.5865,14364.2689
2006-10-27 14:10:00,52.51,52.52,52.41,52.41,29514.08371675457,27.5865,27.5917,27.5339,27.5339,29514.0837
2006-10-27 14:15:00,52.41,52.49,52.4,52.49,23229.71608124789,27.5339,27.576,27.5287,27.576,23229.7161
2006-10-27 14:20:00,52.48,52.48,52.36,52.37,23117.495230613848,27.5707,27.5707,27.5077,27.5129,23117.4952
2006-10-27 14:25:00,52.37,53.19,52.28,52.33,35237.34709909101,27.5129,27.9437,27.4656,27.4919,35237.3471
2006-10-27 14:30:00,52.33,52.37,52.33,52.37,22107.507574907417,27.4919,27.5129,27.4919,27.5129,22107.5076
2006-10-27 14:35:00,52.37,52.44,52.37,52.44,15935.360790034789,27.5129,27.5497,27.5129,27.5497,15935.3608
2006-10-27 14:40:00,52.45,52.5,52.39,52.4,65873.63932218606,27.5549,27.5812,27.5234,27.5287,65873.6393
2006-10-27 14:45:00,52.4,52.41,52.39,52.4,24800.80799012457,27.5287,27.5339,27.5234,27.5287,24800.808
2006-10-27 14:50:00,52.4,52.4,52.35,52.39,24239.703736954325,27.5287,27.5287,27.5024,27.5234,24239.7037
2006-10-27 14:55:00,52.4,52.41,52.39,52.41,23790.82033441813,27.5287,27.5339,27.5234,27.5339,23790.8203
2006-10-27 15:00:00,52.39,52.41,52.39,52.39,36022.89305352934,27.5234,27.5339,27.5234,27.5234,36022.8931
2006-10-27 15:05:00,52.39,52.41,52.39,52.4,39277.29772191673,27.5234,27.5339,27.5234,27.5287,39277.2977
2006-10-27 15:10:00,52.4,52.41,52.37,52.39,18853.10290652003,27.5287,27.5339,27.5129,27.5234,18853.1029
2006-10-27 15:15:00,52.39,52.42,52.36,52.36,26371.89989900124,27.5234,27.5392,27.5077,27.5077,26371.8999
2006-10-27 15:20:00,52.36,52.41,52.36,52.4,17618.673549545503,27.5077,27.5339,27.5077,27.5287,17618.6735
2006-10-27 15:25:00,52.41,52.41,52.36,52.39,32768.48838514196,27.5339,27.5339,27.5077,27.5234,32768.4884
2006-10-27 15:30:00,52.39,52.4,52.34,52.35,20648.6365166648,27.5234,27.5287,27.4971,27.5024,20648.6365
2006-10-27 15:35:00,52.34,52.35,52.31,52.31,28279.654359780045,27.4971,27.5024,27.4814,27.4814,28279.6544
2006-10-27 15:40:00,52.3,52.3,52.25,52.26,47806.08237010436,27.4761,27.4761,27.4499,27.4551,47806.0824
2006-10-27 15:45:00,52.27,52.27,52.25,52.26,47693.86151947032,27.4604,27.4604,27.4499,27.4551,47693.8615
2006-10-27 15:50:00,52.26,52.28,52.25,52.25,46347.21131186174,27.4551,27.4656,27.4499,27.4499,46347.2113
2006-10-27 15:55:00,52.26,52.28,52.22,52.25,111659.74638087756,27.4551,27.4656,27.4341,27.4499,111659.7464
2006-10-30 09:30:00,52.31,52.54,52.31,52.47,74402.4239703737,27.4814,27.6022,27.4814,27.5654,74402.424
2006-10-30 09:35:00,52.46,52.56,52.39,52.42,35798.45135226125,27.5602,27.6127,27.5234,27.5392,35798.4514
2006-10-30 09:40:00,52.43,52.53,52.41,52.51,34900.68454718887,27.5444,27.597,27.5339,27.5865,34900.6845
2006-10-30 09:45:00,52.51,52.68,52.51,52.58,53192.68320053866,27.5865,27.6758,27.5865,27.6232,53192.6832
2006-10-30 09:50:00,52.58,52.58,52.46,52.53,29626.30456738862,27.6232,27.6232,27.5602,27.597,29626.3046
2006-10-30 09:55:00,52.52,52.57,52.49,52.55,16608.685893839076,27.5917,27.618,27.576,27.6075,16608.6859
2006-10-30 10:00:00,52.55,52.58,52.49,52.57,53529.3457524408,27.6075,27.6232,27.576,27.618,53529.3458
2006-10-30 10:05:00,52.57,52.69,52.55,52.69,38379.53091684435,27.618,27.681,27.6075,27.681,38379.5309
2006-10-30 10:10:00,52.71,52.72,52.57,52.58,43092.80664347435,27.6915,27.6968,27.618,27.6232,43092.8066
2006-10-30 10:15:00,52.57,52.66,52.47,52.57,43092.80664347435,27.618,27.6653,27.5654,27.618,43092.8066
2006-10-30 10:20:00,52.58,52.67,52.5,52.62,31870.72158006957,27.6232,27.6705,27.5812,27.6442,31870.7216
2006-10-30 10:25:00,52.65,52.65,52.59,52.61,17394.23184827741,27.66,27.66,27.6285,27.639,17394.2318
2006-10-30 10:30:00,52.63,52.65,52.59,52.62,35910.67220289529,27.6495,27.66,27.6285,27.6442,35910.6722
2006-10-30 10:35:00,52.65,52.66,52.57,52.58,28728.53776231624,27.66,27.6653,27.618,27.6232,28728.5378
2006-10-30 10:40:00,52.6,52.67,52.59,52.59,24800.80799012457,27.6337,27.6705,27.6285,27.6285,24800.808
2006-10-30 10:45:00,52.6,52.61,52.56,52.59,19638.648860958365,27.6337,27.639,27.6127,27.6285,19638.6489
2006-10-30 10:50:00,52.59,52.62,52.56,52.57,25361.9122432948,27.6285,27.6442,27.6127,27.618,25361.9122
2006-10-30 10:55:00,52.57,52.62,52.57,52.61,26147.458197733136,27.618,27.6442,27.618,27.639,26147.4582
2006-10-30 11:00:00,52.6,52.73,52.6,52.67,36696.21815733363,27.6337,27.702,27.6337,27.6705,36696.2182
2006-10-30 11:05:00,52.67,52.7,52.66,52.67,21770.84502300528,27.6705,27.6863,27.6653,27.6705,21770.845
2006-10-30 11:10:00,52.71,52.73,52.68,52.69,24127.48288632028,27.6915,27.702,27.6758,27.681,24127.4829
2006-10-30 11:15:00,52.69,52.78,52.69,52.74,18067.556952081697,27.681,27.7283,27.681,27.7073,18067.557
2006-10-30 11:20:00,52.74,52.77,52.68,52.7,25810.795645831,27.7073,27.7231,27.6758,27.6863,25810.7956
2006-10-30 11:25:00,52.68,52.68,52.57,52.62,25249.69139266076,27.6758,27.6758,27.618,27.6442,25249.6914
2006-10-30 11:30:00,52.63,52.66,52.62,52.62,15935.360790034789,27.6495,27.6653,27.6442,27.6442,15935.3608
2006-10-30 11:35:00,52.63,52.63,52.57,52.58,12344.293569745258,27.6495,27.6495,27.618,27.6232,12344.2936
2006-10-30 11:40:00,52.6,52.72,52.58,52.69,23790.82033441813,27.6337,27.6968,27.6232,27.681,23790.8203
2006-10-30 11:45:00,52.69,52.77,52.69,52.75,26820.783301537424,27.681,27.7231,27.681,27.7125,26820.7833
2006-10-30 11:50:00,52.75,52.75,52.74,52.74,11334.305914038829,27.7125,27.7125,27.7073,27.7073,11334.3059
2006-10-30 11:55:00,52.73,52.75,52.72,52.72,14588.710582426214,27.702,27.7125,27.6968,27.6968,14588.7106
2006-10-30 12:00:00,52.72,52.77,52.68,52.76,20536.41566603075,27.6968,27.7231,27.6758,27.7178,20536.4157
2006-10-30 12:05:00,52.78,52.81,52.75,52.8,21209.74076983504,27.7283,27.7441,27.7125,27.7388,21209.7408
2006-10-30 12:10:00,52.8,52.82,52.79,52.82,16159.802491302884,27.7388,27.7493,27.7336,27.7493,16159.8025
2006-10-30 12:15:00,52.82,52.82,52.8,52.82,14139.827179890022,27.7493,27.7493,27.7388,27.7493,14139.8272
2006-10-30 12:20:00,52.82,52.83,52.77,52.82,25698.574795196942,27.7493,27.7546,27.7231,27.7493,25698.5748
2006-10-30 12:25:00,52.82,52.82,52.76,52.79,22668.611828077657,27.7493,27.7493,27.7178,27.7336,22668.6118
2006-10-30 12:30:00,52.79,52.8,52.78,52.8,12568.735271013353,27.7336,27.7388,27.7283,27.7388,12568.7353
2006-10-30 12:35:00,52.79,52.82,52.78,52.8,18179.777802715744,27.7336,27.7493,27.7283,27.7388,18179.7778
2006-10-30 12:40:00,52.81,52.88,52.81,52.84,34227.35944338458,27.7441,27.7808,27.7441,27.7598,34227.3594
2006-10-30 12:45:00,52.84,52.88,52.82,52.87,26259.679048367187,27.7598,27.7808,27.7493,27.7756,26259.679
2006-10-30 12:50:00,52.87,52.87,52.76,52.78,26933.00415217147,27.7756,27.7756,27.7178,27.7283,26933.0042
2006-10-30 12:55:00,52.78,52.8,52.76,52.79,9089.888901357872,27.7283,27.7388,27.7178,27.7336,9089.8889
2006-10-30 13:00:00,52.8,52.81,52.78,52.8,18404.21950398384,27.7388,27.7441,27.7283,27.7388,18404.2195
2006-10-30 13:05:00,52.8,52.8,52.74,52.77,12680.9561216474,27.7388,27.7388,27.7073,27.7231,12680.9561
2006-10-30 13:10:00,52.77,52.81,52.76,52.79,15374.256536864548,27.7231,27.7441,27.7178,27.7336,15374.2565
2006-10-30 13:15:00,52.8,52.82,52.77,52.82,15710.919088766692,27.7388,27.7493,27.7231,27.7493,15710.9191
2006-10-30 13:20:00,52.81,52.88,52.79,52.79,24800.80799012457,27.7441,27.7808,27.7336,27.7336,24800.808
2006-10-30 13:25:00,52.79,52.8,52.75,52.8,21770.84502300528,27.7336,27.7388,27.7125,27.7388,21770.845
2006-10-30 13:30:00,52.8,52.8,52.77,52.78,26371.89989900124,27.7388,27.7388,27.7231,27.7283,26371.8999
2006-10-30 13:35:00,52.78,52.82,52.78,52.82,19638.648860958365,27.7283,27.7493,27.7283,27.7493,19638.6489
2006-10-30 13:40:00,52.82,52.91,52.82,52.82,28952.97946358433,27.7493,27.7966,27.7493,27.7493,28952.9795
2006-10-30 13:45:00,52.82,52.82,52.77,52.79,23005.2743799798,27.7493,27.7493,27.7231,27.7336,23005.2744
2006-10-30 13:50:00,52.8,52.8,52.76,52.79,14252.04803052407,27.7388,27.7388,27.7178,27.7336,14252.048
2006-10-30 13:55:00,52.79,52.8,52.75,52.79,24127.48288632028,27.7336,27.7388,27.7125,27.7336,24127.4829
2006-10-30 14:00:00,52.78,52.83,52.78,52.83,27830.77095724385,27.7283,27.7546,27.7283,27.7546,27830.771
2006-10-30 14:05:00,52.83,52.84,52.82,52.82,17506.452698911457,27.7546,27.7598,27.7493,27.7493,17506.4527
2006-10-30 14:10:00,52.83,52.83,52.81,52.82,22107.507574907417,27.7546,27.7546,27.7441,27.7493,22107.5076
2006-10-30 14:15:00,52.82,52.82,52.81,52.82,11334.305914038829,27.7493,27.7493,27.7441,27.7493,11334.3059
2006-10-30 14:20:00,52.82,52.82,52.81,52.82,18740.882055885984,27.7493,27.7493,27.7441,27.7493,18740.8821
2006-10-30 14:25:00,52.81,52.82,52.79,52.8,21770.84502300528,27.7441,27.7493,27.7336,27.7388,21770.845
2006-10-30 14:30:00,52.79,52.8,52.78,52.79,14813.15228369431,27.7336,27.7388,27.7283,27.7336,14813.1523
2006-10-30 14:35:00,52.8,52.82,52.78,52.82,22556.390977443607,27.7388,27.7493,27.7283,27.7493,22556.391
2006-10-30 14:40:00,52.82,52.89,52.82,52.87,25923.016496465043,27.7493,27.7861,27.7493,27.7756,25923.0165
2006-10-30 14:45:00,52.87,52.89,52.83,52.85,25137.470542026706,27.7756,27.7861,27.7546,27.7651,25137.4705
2006-10-30 14:50:00,52.84,52.9,52.84,52.88,34564.02199528672,27.7598,27.7913,27.7598,27.7808,34564.022
2006-10-30 14:55:00,52.88,52.88,52.83,52.86,21770.84502300528,27.7808,27.7808,27.7546,27.7703,21770.845
2006-10-30 15:00:00,52.87,52.95,52.87,52.92,34788.46369655482,27.7756,27.8176,27.7756,27.8019,34788.4637
2006-10-30 15:05:00,52.93,52.94,52.9,52.9,29626.30456738862,27.8071,27.8124,27.7913,27.7913,29626.3046
2006-10-30 15:10:00,52.9,52.9,52.87,52.88,46122.76961059365,27.7913,27.7913,27.7756,27.7808,46122.7696
2006-10-30 15:15:00,52.87,52.88,52.7,52.7,48479.40747390865,27.7756,27.7808,27.6863,27.6863,48479.4075
2006-10-30 15:20:00,52.71,52.76,52.68,52.69,68118.05633486701,27.6915,27.7178,27.6758,27.681,68118.0563
2006-10-30 15:25:00,52.68,52.71,52.57,52.7,61721.46784872629,27.6758,27.6915,27.618,27.6863,61721.4678
2006-10-30 15:30:00,52.69,52.7,52.64,52.66,57569.29637526653,27.681,27.6863,27.6548,27.6653,57569.2964
2006-10-30 15:35:00,52.65,52.66,52.57,52.62,55885.9836157558,27.66,27.6653,27.618,27.6442,55885.9836
2006-10-30 15:40:00,52.62,52.63,52.54,52.56,91011.10986421276,27.6442,27.6495,27.6022,27.6127,91011.1099
2006-10-30 15:45:00,52.56,52.57,52.45,52.49,58130.40062843676,27.6127,27.618,27.5549,27.576,58130.4006
2006-10-30 15:50:00,52.49,52.57,52.48,52.56,80125.68735271013,27.576,27.618,27.5707,27.6127,80125.6874
2006-10-30 15:55:00,52.56,52.57,52.49,52.5,73616.87801593536,27.6127,27.618,27.576,27.5812,73616.878
2006-10-31 09:30:00,51.27,51.41,50.38,50.66,270452.2500280552,26.935,27.0086,26.4674,26.6145,270452.25
2006-10-31 09:35:00,50.63,50.83,50.53,50.79,345864.6616541353,26.5988,26.7039,26.5463,26.6828,345864.6617
2006-10-31 09:40:00,50.78,50.95,50.78,50.93,251150.26371899896,26.6776,26.7669,26.6776,26.7564,251150.2637
2006-10-31 09:45:00,50.94,51.15,50.9,51.13,108742.00426439232,26.7616,26.872,26.7406,26.8615,108742.0043
2006-10-31 09:50:00,51.12,51.34,51.06,51.09,174054.53933340815,26.8562,26.9718,26.8247,26.8405,174054.5393
2006-10-31 09:55:00,51.06,51.46,51.06,51.37,151947.03175850073,26.8247,27.0348,26.8247,26.9876,151947.0318
2006-10-31 10:00:00,51.41,51.51,51.23,51.51,146448.2100774324,27.0086,27.0611,26.914,27.0611,146448.2101
2006-10-31 10:05:00,51.51,51.59,51.37,51.46,176186.73549545504,27.0611,27.1031,26.9876,27.0348,176186.7355
2006-10-31 10:10:00,51.46,51.68,51.46,51.64,262484.5696330378,27.0348,27.1504,27.0348,27.1294,262484.5696
2006-10-31 10:15:00,51.65,51.67,51.55,51.67,71821.34440579059,27.1347,27.1452,27.0821,27.1452,71821.3444
2006-10-31 10:20:00,51.67,51.81,51.66,51.68,255526.87689372685,27.1452,27.2187,27.1399,27.1504,255526.8769
2006-10-31 10:25:00,51.68,51.75,51.51,51.72,209404.1072831332,27.1504,27.1872,27.0611,27.1714,209404.1073
2006-10-31 10:30:00,51.7,51.99,51.67,51.69,202670.8562450904,27.1609,27.3133,27.1452,27.1557,202670.8562
2006-10-31 10:35:00,51.69,51.74,51.59,51.68,144652.67646728762,27.1557,27.1819,27.1031,27.1504,144652.6765
2006-10-31 10:40:00,51.68,51.74,51.68,51.69,69913.58994501177,27.1504,27.1819,27.1504,27.1557,69913.5899
2006-10-31 10:45:00,51.69,51.69,51.52,51.52,60150.37593984962,27.1557,27.1557,27.0664,27.0664,60150.3759
2006-10-31 10:50:00,51.52,51.53,51.15,51.17,169677.92615868026,27.0664,27.0716,26.872,26.8825,169677.9262
2006-10-31 10:55:00,51.16,51.28,50.86,51.27,179441.14016384244,26.8772,26.9403,26.7196,26.935,179441.1402
2006-10-31 11:00:00,51.28,51.28,51.16,51.16,34115.13859275053,26.9403,26.9403,26.8772,26.8772,34115.1386
2006-10-31 11:05:00,51.18,51.3,51.17,51.24,30411.85052182696,26.8877,26.9508,26.8825,26.9193,30411.8505
2006-10-31 11:10:00,51.24,51.34,51.21,51.3,36808.43900796768,26.9193,26.9718,26.9035,26.9508,36808.439
2006-10-31 11:15:00,51.33,51.33,51.21,51.21,25698.574795196942,26.9665,26.9665,26.9035,26.9035,25698.5748
2006-10-31 11:20:00,51.21,51.23,51.16,51.18,43317.24834474245,26.9035,26.914,26.8772,26.8877,43317.2483
2006-10-31 11:25:00,51.18,51.2,51.18,51.19,20199.753114128605,26.8877,26.8982,26.8877,26.893,20199.7531
2006-10-31 11:30:00,51.19,51.23,51.19,51.23,27381.887554707664,26.893,26.914,26.893,26.914,27381.8876
2006-10-31 11:35:00,51.23,51.31,51.21,51.26,39726.18112445292,26.914,26.956,26.9035,26.9298,39726.1811
2006-10-31 11:40:00,51.24,51.24,51.2,51.22,11446.526764672875,26.9193,26.9193,26.8982,26.9087,11446.5268
2006-10-31 11:45:00,51.22,51.23,51.18,51.23,33554.03433958029,26.9087,26.914,26.8877,26.914,33554.0343
2006-10-31 11:50:00,51.22,51.23,51.16,51.2,29065.20031421838,26.9087,26.914,26.8772,26.8982,29065.2003
2006-10-31 11:55:00,51.19,51.24,51.18,51.24,33217.37178767815,26.893,26.9193,26.8877,26.9193,33217.3718
2006-10-31 12:00:00,51.25,51.33,51.25,51.26,52407.13724610032,26.9245,26.9665,26.9245,26.9298,52407.1372
2006-10-31 12:05:00,51.26,51.26,51.16,51.16,15374.256536864548,26.9298,26.9298,26.8772,26.8772,15374.2565
2006-10-31 12:10:00,51.13,51.16,51.02,51.02,34788.46369655482,26.8615,26.8772,26.8037,26.8037,34788.4637
2006-10-31 12:15:00,51.02,51.04,50.85,50.93,100549.88216810682,26.8037,26.8142,26.7144,26.7564,100549.8822
2006-10-31 12:20:00,50.95,51.03,50.93,51.03,63517.001458871055,26.7669,26.8089,26.7564,26.8089,63517.0015
2006-10-31 12:25:00,51.04,51.09,51.0,51.08,33666.25519021434,26.8142,26.8405,26.7932,26.8352,33666.2552
2006-10-31 12:30:00,51.09,51.13,51.04,51.07,27942.9918078779,26.8405,26.8615,26.8142,26.8299,27942.9918
2006-10-31 12:35:00,51.06,51.13,51.02,51.08,199528.67242733692,26.8247,26.8615,26.8037,26.8352,199528.6724
2006-10-31 12:40:00,51.08,51.1,51.07,51.09,13354.281225451688,26.8352,26.8457,26.8299,26.8405,13354.2812
2006-10-31 12:45:00,51.09,51.1,51.03,51.06,80911.23330714846,26.8405,26.8457,26.8089,26.8247,80911.2333
2006-10-31 12:50:00,51.06,51.09,50.97,51.04,31534.05902816743,26.8247,26.8405,26.7774,26.8142,31534.059
2006-10-31 12:55:00,51.05,51.07,51.04,51.04,12007.631017843114,26.8194,26.8299,26.8142,26.8142,12007.631
2006-10-31 13:00:00,51.04,51.07,51.04,51.06,26035.23734709909,26.8142,26.8299,26.8142,26.8247,26035.2373
2006-10-31 13:05:00,51.06,51.11,51.05,51.11,17506.452698911457,26.8247,26.851,26.8194,26.851,17506.4527
2006-10-31 13:10:00,51.1,51.11,51.09,51.09,19301.98630905622,26.8457,26.851,26.8405,26.8405,19301.9863
2006-10-31 13:15:00,51.09,51.1,51.07,51.1,25025.24969139266,26.8405,26.8457,26.8299,26.8457,25025.2497
2006-10-31 13:20:00,51.09,51.11,51.09,51.1,12905.397822915496,26.8405,26.851,26.8405,26.8457,12905.3978
2006-10-31 13:25:00,51.1,51.12,51.1,51.11,17843.1152508136,26.8457,26.8562,26.8457,26.851,17843.1153
2006-10-31 13:30:00,51.11,51.27,51.11,51.21,83828.9754236337,26.851,26.935,26.851,26.9035,83828.9754
2006-10-31 13:35:00,51.21,51.25,51.1,51.14,42195.03983840197,26.9035,26.9245,26.8457,26.8667,42195.0398
2006-10-31 13:40:00,51.13,51.26,51.13,51.17,39277.29772191673,26.8615,26.9298,26.8615,26.8825,39277.2977
2006-10-31 13:45:00,51.18,51.24,51.18,51.23,27494.10840534171,26.8877,26.9193,26.8877,26.914,27494.1084
2006-10-31 13:50:00,51.23,51.32,51.23,51.26,47581.64066883627,26.914,26.9613,26.914,26.9298,47581.6407
2006-10-31 13:55:00,51.26,51.27,51.24,51.25,26371.89989900124,26.9298,26.935,26.9193,26.9245,26371.8999
2006-10-31 14:00:00,51.25,51.25,51.23,51.23,13578.722926719784,26.9245,26.9245,26.914,26.914,13578.7229
2006-10-31 14:05:00,51.24,51.24,51.06,51.07,22331.94927617552,26.9193,26.9193,26.8247,26.8299,22331.9493
2006-10-31 14:10:00,51.08,51.08,51.02,51.04,30860.733924363147,26.8352,26.8352,26.8037,26.8142,30860.7339
2006-10-31 14:15:00,51.04,51.08,51.02,51.04,51509.37044102794,26.8142,26.8352,26.8037,26.8142,51509.3704
2006-10-31 14:20:00,51.04,51.11,50.98,50.98,36359.55560543149,26.8142,26.851,26.7827,26.7827,36359.5556
2006-10-31 14:25:00,50.97,51.04,50.89,50.89,42980.58579284031,26.7774,26.8142,26.7354,26.7354,42980.5858
2006-10-31 14:30:00,50.89,50.94,50.79,50.93,76085.7367298844,26.7354,26.7616,26.6828,26.7564,76085.7367
2006-10-31 14:35:00,50.92,50.93,50.83,50.83,92133.31837055324,26.7511,26.7564,26.7039,26.7039,92133.3184
2006-10-31 14:40:00,50.83,50.85,50.79,50.81,96846.59409718325,26.7039,26.7144,26.6828,26.6934,96846.5941
2006-10-31 14:45:00,50.81,50.81,50.63,50.65,84726.74222870609,26.6934,26.6934,26.5988,26.6093,84726.7422
2006-10-31 14:50:00,50.65,50.75,50.6,50.62,89215.576254068,26.6093,26.6618,26.583,26.5935,89215.5763
2006-10-31 14:55:00,50.61,50.77,50.58,50.69,85400.06733251037,26.5883,26.6723,26.5725,26.6303,85400.0673
2006-10-31 15:00:00,50.69,50.88,50.67,50.75,70250.25249691392,26.6303,26.7301,26.6198,26.6618,70250.2525
2006-10-31 15:05:00,50.75,50.86,50.74,50.78,84614.52137807204,26.6618,26.7196,26.6566,26.6776,84614.5214
2006-10-31 15:10:00,50.78,50.81,50.78,50.81,48816.07002581079,26.6776,26.6934,26.6776,26.6934,48816.07
2006-10-31 15:15:00,50.8,50.85,50.76,50.79,52743.79979800247,26.6881,26.7144,26.6671,26.6828,52743.7998
2006-10-31 15:20:00,50.79,50.86,50.79,50.83,60487.038491751766,26.6828,26.7196,26.6828,26.7039,60487.0385
2006-10-31 15:25:00,50.83,50.85,50.82,50.83,57905.95892716866,26.7039,26.7144,26.6986,26.7039,57905.9589
2006-10-31 15:30:00,50.83,50.86,50.82,50.83,69128.04399057344,26.7039,26.7196,26.6986,26.7039,69128.044
2006-10-31 15:35:00,50.84,50.97,50.83,50.95,88542.25115026372,26.7091,26.7774,26.7039,26.7669,88542.2512
2006-10-31 15:40:00,50.95,51.03,50.94,51.02,81247.89585905061,26.7669,26.8089,26.7616,26.8037,81247.8959
2006-10-31 15:45:00,51.02,51.07,50.98,51.06,146897.09347996858,26.8037,26.8299,26.7827,26.8247,146897.0935
2006-10-31 15:50:00,51.07,51.07,51.01,51.02,123555.15654808664,26.8299,26.8299,26.7984,26.8037,123555.1565
2006-10-31 15:55:00,51.02,51.02,50.86,50.87,100549.88216810682,26.8037,26.8037,26.7196,26.7249,100549.8822
2006-11-01 09:30:00,51.58,51.58,51.47,51.48,126697.34036583996,27.0979,27.0979,27.0401,27.0453,126697.3404
2006-11-01 09:35:00,51.48,51.59,51.47,51.59,44551.67770171697,27.0453,27.1031,27.0401,27.1031,44551.6777
2006-11-01 09:40:00,51.59,51.76,51.59,51.69,78779.03714510155,27.1031,27.1924,27.1031,27.1557,78779.0371
2006-11-01 09:45:00,51.67,51.73,51.63,51.68,76310.1784311525,27.1452,27.1767,27.1241,27.1504,76310.1784
2006-11-01 09:50:00,51.69,51.69,51.65,51.67,53978.229154976994,27.1557,27.1557,27.1347,27.1452,53978.2292
2006-11-01 09:55:00,51.67,51.67,51.58,51.58,51397.14959039389,27.1452,27.1452,27.0979,27.0979,51397.1496
2006-11-01 10:00:00,51.59,51.59,51.5,51.55,57681.51722590057,27.1031,27.1031,27.0558,27.0821,57681.5172
2006-11-01 10:05:00,51.55,51.62,51.51,51.55,115250.81360116709,27.0821,27.1189,27.0611,27.0821,115250.8136
2006-11-01 10:10:00,51.56,51.56,51.43,51.43,46122.76961059365,27.0874,27.0874,27.0191,27.0191,46122.7696
2006-11-01 10:15:00,51.43,51.44,51.34,51.35,70474.69419818201,27.0191,27.0243,26.9718,26.977,70474.6942
2006-11-01 10:20:00,51.35,51.41,51.34,51.34,29962.967119290763,26.977,27.0086,26.9718,26.9718,29962.9671
2006-11-01 10:25:00,51.34,51.41,51.28,51.4,50611.60363595556,26.9718,27.0086,26.9403,27.0033,50611.6036
2006-11-01 10:30:00,51.39,51.42,51.25,51.29,40960.61048142744,26.9981,27.0138,26.9245,26.9455,40960.6105
2006-11-01 10:35:00,51.29,51.35,51.25,51.35,23566.37863315004,26.9455,26.977,26.9245,26.977,23566.3786
2006-11-01 10:40:00,51.36,51.4,51.35,51.37,31982.942430703624,26.9823,27.0033,26.977,26.9876,31982.9424
2006-11-01 10:45:00,51.35,51.38,51.25,51.27,30524.071372461003,26.977,26.9928,26.9245,26.935,30524.0714
2006-11-01 10:50:00,51.27,51.33,51.26,51.28,33217.37178767815,26.935,26.9665,26.9298,26.9403,33217.3718
2006-11-01 10:55:00,51.29,51.42,51.29,51.42,37257.32241050387,26.9455,27.0138,26.9455,27.0138,37257.3224
2006-11-01 11:00:00,51.42,51.47,51.4,51.47,32880.709235776005,27.0138,27.0401,27.0033,27.0401,32880.7092
2006-11-01 11:05:00,51.47,51.54,51.47,51.51,37930.64751430816,27.0401,27.0769,27.0401,27.0611,37930.6475
2006-11-01 11:10:00,51.51,51.55,51.49,51.55,25810.795645831,27.0611,27.0821,27.0506,27.0821,25810.7956
2006-11-01 11:15:00,51.55,51.55,51.5,51.51,31309.617326899337,27.0821,27.0821,27.0558,27.0611,31309.6173
2006-11-01 11:20:00,51.51,51.56,51.51,51.55,42082.818987767925,27.0611,27.0874,27.0611,27.0821,42082.819
2006-11-01 11:25:00,51.55,51.57,51.51,51.52,24688.587139490515,27.0821,27.0926,27.0611,27.0664,24688.5871
2006-11-01 11:30:00,51.51,51.51,51.44,51.5,40960.61048142744,27.0611,27.0611,27.0243,27.0558,40960.6105
2006-11-01 11:35:00,51.5,51.51,51.46,51.46,18067.556952081697,27.0558,27.0611,27.0348,27.0348,18067.557
2006-11-01 11:40:00,51.46,51.51,51.45,51.5,21434.18247110313,27.0348,27.0611,27.0296,27.0558,21434.1825
2006-11-01 11:45:00,51.49,51.52,51.48,51.52,18516.440354617887,27.0506,27.0664,27.0453,27.0664,18516.4404
2006-11-01 11:50:00,51.51,51.55,51.49,51.49,45673.886208057454,27.0611,27.0821,27.0506,27.0506,45673.8862
2006-11-01 11:55:00,51.49,51.5,51.43,51.47,15935.360790034789,27.0506,27.0558,27.0191,27.0401,15935.3608
2006-11-01 12:00:00,51.47,51.5,51.46,51.49,11895.410167209067,27.0401,27.0558,27.0348,27.0506,11895.4102
2006-11-01 12:05:00,51.5,51.54,51.49,51.54,35686.2305016272,27.0558,27.0769,27.0506,27.0769,35686.2305
2006-11-01 12:10:00,51.54,51.59,51.53,51.56,30636.29222309505,27.0769,27.1031,27.0716,27.0874,30636.2922
2006-11-01 12:15:00,51.56,51.57,51.48,51.5,12905.397822915496,27.0874,27.0926,27.0453,27.0558,12905.3978
2006-11-01 12:20:00,51.5,51.52,51.48,51.51,47806.08237010436,27.0558,27.0664,27.0453,27.0611,47806.0824
2006-11-01 12:25:00,51.51,51.51,51.48,51.51,24239.703736954325,27.0611,27.0611,27.0453,27.0611,24239.7037
2006-11-01 12:30:00,51.51,51.51,51.46,51.46,10773.201660868588,27.0611,27.0611,27.0348,27.0348,10773.2017
2006-11-01 12:35:00,51.46,51.47,51.44,51.45,23790.82033441813,27.0348,27.0401,27.0243,27.0296,23790.8203
2006-11-01 12:40:00,51.44,51.47,51.43,51.44,23790.82033441813,27.0243,27.0401,27.0191,27.0243,23790.8203
2006-11-01 12:45:00,51.44,51.45,51.39,51.39,19526.42801032432,27.0243,27.0296,26.9981,26.9981,19526.428
2006-11-01 12:50:00,51.39,51.41,51.35,51.4,16945.348445741216,26.9981,27.0086,26.977,27.0033,16945.3484
2006-11-01 12:55:00,51.4,51.41,51.36,51.36,10660.98081023454,27.0033,27.0086,26.9823,26.9823,10660.9808
2006-11-01 13:00:00,51.37,51.38,51.35,51.35,22107.507574907417,26.9876,26.9928,26.977,26.977,22107.5076
2006-11-01 13:05:00,51.35,51.42,51.35,51.42,14027.606329255976,26.977,27.0138,26.977,27.0138,14027.6063
2006-11-01 13:10:00,51.42,51.43,51.41,51.41,13466.502076085735,27.0138,27.0191,27.0086,27.0086,13466.5021
2006-11-01 13:15:00,51.42,51.43,51.39,51.42,19301.98630905622,27.0138,27.0191,26.9981,27.0138,19301.9863
2006-11-01 13:20:00,51.43,51.47,51.42,51.47,11222.08506340478,27.0191,27.0401,27.0138,27.0401,11222.0851
2006-11-01 13:25:00,51.46,51.46,51.42,51.46,17730.894400179553,27.0348,27.0348,27.0138,27.0348,17730.8944
2006-11-01 13:30:00,51.45,51.47,51.43,51.43,24239.703736954325,27.0296,27.0401,27.0191,27.0191,24239.7037
2006-11-01 13:35:00,51.43,51.45,51.43,51.45,18179.777802715744,27.0191,27.0296,27.0191,27.0296,18179.7778
2006-11-01 13:40:00,51.44,51.45,51.43,51.43,14588.710582426214,27.0243,27.0296,27.0191,27.0191,14588.7106
2006-11-01 13:45:00,51.44,51.44,51.39,51.4,24688.587139490515,27.0243,27.0243,26.9981,27.0033,24688.5871
2006-11-01 13:50:00,51.4,51.4,51.35,51.37,19750.86971159241,27.0033,27.0033,26.977,26.9876,19750.8697
2006-11-01 13:55:00,51.37,51.38,51.35,51.35,9089.888901357872,26.9876,26.9928,26.977,26.977,9089.8889
2006-11-01 14:00:00,51.35,51.35,51.33,51.34,7631.017843115251,26.977,26.977,26.9665,26.9718,7631.0178
2006-11-01 14:05:00,51.35,51.37,51.33,51.37,15710.919088766692,26.977,26.9876,26.9665,26.9876,15710.9191
2006-11-01 14:10:00,51.37,51.39,51.35,51.38,35461.78880035911,26.9876,26.9981,26.977,26.9928,35461.7888
2006-11-01 14:15:00,51.38,51.42,51.35,51.41,61048.14274492201,26.9928,27.0138,26.977,27.0086,61048.1427
2006-11-01 14:20:00,51.41,51.41,51.33,51.33,19863.09056222646,27.0086,27.0086,26.9665,26.9665,19863.0906
2006-11-01 14:25:00,51.33,51.37,51.31,51.37,24015.262035686228,26.9665,26.9876,26.956,26.9876,24015.262
2006-11-01 14:30:00,51.36,51.38,51.35,51.38,14139.827179890022,26.9823,26.9928,26.977,26.9928,14139.8272
2006-11-01 14:35:00,51.39,51.39,51.33,51.37,14139.827179890022,26.9981,26.9981,26.9665,26.9876,14139.8272
2006-11-01 14:40:00,51.37,51.41,51.36,51.41,30187.40882055886,26.9876,27.0086,26.9823,27.0086,30187.4088
2006-11-01 14:45:00,51.42,51.43,51.41,51.43,28055.21265851195,27.0138,27.0191,27.0086,27.0191,28055.2127
2006-11-01 14:50:00,51.43,51.43,51.35,51.36,39389.518572550776,27.0191,27.0191,26.977,26.9823,39389.5186
2006-11-01 14:55:00,51.35,51.36,51.28,51.33,20536.41566603075,26.977,26.9823,26.9403,26.9665,20536.4157
2006-11-01 15:00:00,51.31,51.32,51.26,51.27,29065.20031421838,26.956,26.9613,26.9298,26.935,29065.2003
2006-11-01 15:05:00,51.26,51.26,51.2,51.23,29962.967119290763,26.9298,26.9298,26.8982,26.914,29962.9671
2006-11-01 15:10:00,51.23,51.32,51.23,51.32,24015.262035686228,26.914,26.9613,26.914,26.9613,24015.262
2006-11-01 15:15:00,51.32,51.34,51.3,51.31,17169.790147009313,26.9613,26.9718,26.9508,26.956,17169.7901
2006-11-01 15:20:00,51.32,51.32,51.29,51.29,17955.336101447647,26.9613,26.9613,26.9455,26.9455,17955.3361
2006-11-01 15:25:00,51.29,51.3,51.25,51.28,18628.66120525193,26.9455,26.9508,26.9245,26.9403,18628.6612
2006-11-01 15:30:00,51.26,51.29,51.25,51.27,22780.832678711704,26.9298,26.9455,26.9245,26.935,22780.8327
2006-11-01 15:35:00,51.27,51.33,51.26,51.3,26820.783301537424,26.935,26.9665,26.9298,26.9508,26820.7833
2006-11-01 15:40:00,51.3,51.31,51.25,51.26,35461.78880035911,26.9508,26.956,26.9245,26.9298,35461.7888
2006-11-01 15:45:00,51.25,51.26,51.07,51.1,54988.21681068342,26.9245,26.9298,26.8299,26.8457,54988.2168
2006-11-01 15:50:00,51.1,51.18,51.1,51.18,51060.48703849175,26.8457,26.8877,26.8457,26.8877,51060.487
2006-11-01 15:55:00,51.18,51.3,51.18,51.25,78330.15374256537,26.8877,26.9508,26.8877,26.9245,78330.1537
2006-11-02 09:30:00,50.81,50.81,50.61,50.69,80911.23330714846,26.9692,26.9692,26.863,26.9055,80911.2333
2006-11-02 09:35:00,50.67,50.79,50.65,50.75,78891.2579957356,26.8949,26.9586,26.8842,26.9373,78891.258
2006-11-02 09:40:00,50.75,50.76,50.66,50.72,67220.28952979464,26.9373,26.9426,26.8895,26.9214,67220.2895
2006-11-02 09:45:00,50.73,50.86,50.73,50.86,79676.80395017394,26.9267,26.9957,26.9267,26.9957,79676.804
2006-11-02 09:50:00,50.86,50.86,50.66,50.67,57008.19212209628,26.9957,26.9957,26.8895,26.8949,57008.1921
2006-11-02 09:55:00,50.67,50.71,50.55,50.55,42419.48153967007,26.8949,26.9161,26.8312,26.8312,42419.4815
2006-11-02 10:00:00,50.54,50.66,50.53,50.61,71821.34440579059,26.8259,26.8895,26.8205,26.863,71821.3444
2006-11-02 10:05:00,50.6,50.63,50.59,50.63,28504.09606104814,26.8577,26.8736,26.8524,26.8736,28504.0961
2006-11-02 10:10:00,50.62,50.63,50.57,50.6,60150.37593984962,26.8683,26.8736,26.8418,26.8577,60150.3759
2006-11-02 10:15:00,50.6,50.65,50.53,50.63,48142.7449220065,26.8577,26.8842,26.8205,26.8736,48142.7449
2006-11-02 10:20:00,50.63,50.65,50.61,50.64,26708.562450903377,26.8736,26.8842,26.863,26.8789,26708.5625
2006-11-02 10:25:00,50.64,50.67,50.59,50.59,45225.00280552126,26.8789,26.8949,26.8524,26.8524,45225.0028
2006-11-02 10:30:00,50.6,50.67,50.57,50.66,49938.27853215127,26.8577,26.8949,26.8418,26.8895,49938.2785
2006-11-02 10:35:00,50.66,50.67,50.61,50.64,23566.37863315004,26.8895,26.8949,26.863,26.8789,23566.3786
2006-11-02 10:40:00,50.64,50.64,50.6,50.62,39277.29772191673,26.8789,26.8789,26.8577,26.8683,39277.2977
2006-11-02 10:45:00,50.62,50.68,50.61,50.62,34227.35944338458,26.8683,26.9002,26.863,26.8683,34227.3594
2006-11-02 10:50:00,50.62,50.63,50.61,50.61,54988.21681068342,26.8683,26.8736,26.863,26.863,54988.2168
2006-11-02 10:55:00,50.61,50.64,50.61,50.63,17057.569296375266,26.863,26.8789,26.863,26.8736,17057.5693
2006-11-02 11:00:00,50.63,50.68,50.63,50.68,24688.587139490515,26.8736,26.9002,26.8736,26.9002,24688.5871
2006-11-02 11:05:00,50.68,50.69,50.67,50.69,37818.42666367411,26.9002,26.9055,26.8949,26.9055,37818.4267
2006-11-02 11:10:00,50.69,50.69,50.65,50.65,26371.89989900124,26.9055,26.9055,26.8842,26.8842,26371.8999
2006-11-02 11:15:00,50.66,50.7,50.65,50.7,39726.18112445292,26.8895,26.9108,26.8842,26.9108,39726.1811
2006-11-02 11:20:00,50.7,50.79,50.69,50.76,36359.55560543149,26.9108,26.9586,26.9055,26.9426,36359.5556
2006-11-02 11:25:00,50.76,50.77,50.68,50.69,26147.458197733136,26.9426,26.9479,26.9002,26.9055,26147.4582
2006-11-02 11:30:00,50.69,50.69,50.66,50.67,14925.373134328358,26.9055,26.9055,26.8895,26.8949,14925.3731
2006-11-02 11:35:00,50.66,50.67,50.63,50.64,23117.495230613848,26.8895,26.8949,26.8736,26.8789,23117.4952
2006-11-02 11:40:00,50.63,50.67,50.63,50.66,10099.876557064305,26.8736,26.8949,26.8736,26.8895,10099.8766
2006-11-02 11:45:00,50.66,50.67,50.65,50.65,14813.15228369431,26.8895,26.8949,26.8842,26.8842,14813.1523
2006-11-02 11:50:00,50.66,50.68,50.63,50.66,29626.30456738862,26.8895,26.9002,26.8736,26.8895,29626.3046
2006-11-02 11:55:00,50.66,50.67,50.63,50.65,23229.71608124789,26.8895,26.8949,26.8736,26.8842,23229.7161
2006-11-02 12:00:00,50.65,50.75,50.65,50.75,17843.1152508136,26.8842,26.9373,26.8842,26.9373,17843.1153
2006-11-02 12:05:00,50.75,50.76,50.69,50.69,48479.40747390865,26.9373,26.9426,26.9055,26.9055,48479.4075
2006-11-02 12:10:00,50.69,50.69,50.65,50.66,37706.20581304006,26.9055,26.9055,26.8842,26.8895,37706.2058
2006-11-02 12:15:00,50.66,50.73,50.66,50.72,23678.599483784084,26.8895,26.9267,26.8895,26.9214,23678.5995
2006-11-02 12:20:00,50.73,50.74,50.69,50.7,11334.305914038829,26.9267,26.932,26.9055,26.9108,11334.3059
2006-11-02 12:25:00,50.69,50.7,50.69,50.69,19863.09056222646,26.9055,26.9108,26.9055,26.9055,19863.0906
2006-11-02 12:30:00,50.69,50.69,50.63,50.63,31870.72158006957,26.9055,26.9055,26.8736,26.8736,31870.7216
2006-11-02 12:35:00,50.63,50.64,50.59,50.6,26484.12074963528,26.8736,26.8789,26.8524,26.8577,26484.1207
2006-11-02 12:40:00,50.6,50.61,50.53,50.55,33217.37178767815,26.8577,26.863,26.8205,26.8312,33217.3718
2006-11-02 12:45:00,50.54,50.57,50.53,50.57,17955.336101447647,26.8259,26.8418,26.8205,26.8418,17955.3361
2006-11-02 12:50:00,50.56,50.58,50.56,50.57,31197.396476265287,26.8365,26.8471,26.8365,26.8418,31197.3965
2006-11-02 12:55:00,50.57,50.6,50.57,50.6,20873.078217932893,26.8418,26.8577,26.8418,26.8577,20873.0782
2006-11-02 13:00:00,50.6,50.6,50.53,50.53,31085.17562563124,26.8577,26.8577,26.8205,26.8205,31085.1756
2006-11-02 13:05:00,50.54,50.58,50.54,50.58,12456.514420379306,26.8259,26.8471,26.8259,26.8471,12456.5144
2006-11-02 13:10:00,50.58,50.59,50.57,50.57,11446.526764672875,26.8471,26.8524,26.8418,26.8418,11446.5268
2006-11-02 13:15:00,50.57,50.58,50.54,50.55,10548.759959600491,26.8418,26.8471,26.8259,26.8312,10548.76
2006-11-02 13:20:00,50.56,50.61,50.56,50.61,32544.04668387386,26.8365,26.863,26.8365,26.863,32544.0467
2006-11-02 13:25:00,50.6,50.64,50.57,50.57,61160.36359555605,26.8577,26.8789,26.8418,26.8418,61160.3636
2006-11-02 13:30:00,50.57,50.67,50.57,50.66,31085.17562563124,26.8418,26.8949,26.8418,26.8895,31085.1756
2006-11-02 13:35:00,50.66,50.68,50.64,50.66,51284.928739759845,26.8895,26.9002,26.8789,26.8895,51284.9287
2006-11-02 13:40:00,50.66,50.68,50.66,50.68,25586.3539445629,26.8895,26.9002,26.8895,26.9002,25586.3539
2006-11-02 13:45:00,50.68,50.69,50.66,50.68,28840.758612950285,26.9002,26.9055,26.8895,26.9002,28840.7586
2006-11-02 13:50:00,50.69,50.72,50.69,50.7,23903.04118505218,26.9055,26.9214,26.9055,26.9108,23903.0412
2006-11-02 13:55:00,50.71,50.73,50.7,50.73,15935.360790034789,26.9161,26.9267,26.9108,26.9267,15935.3608
2006-11-02 14:00:00,50.72,50.74,50.71,50.73,16159.802491302884,26.9214,26.932,26.9161,26.9267,16159.8025
2006-11-02 14:05:00,50.73,50.77,50.72,50.77,30748.513073729097,26.9267,26.9479,26.9214,26.9479,30748.5131
2006-11-02 14:10:00,50.77,50.77,50.73,50.73,32880.709235776005,26.9479,26.9479,26.9267,26.9267,32880.7092
2006-11-02 14:15:00,50.74,50.75,50.69,50.69,31758.500729435527,26.932,26.9373,26.9055,26.9055,31758.5007
2006-11-02 14:20:00,50.69,50.76,50.69,50.73,23566.37863315004,26.9055,26.9426,26.9055,26.9267,23566.3786
2006-11-02 14:25:00,50.73,50.76,50.72,50.75,13129.839524183591,26.9267,26.9426,26.9214,26.9373,13129.8395
2006-11-02 14:30:00,50.76,50.79,50.75,50.79,26147.458197733136,26.9426,26.9586,26.9373,26.9586,26147.4582
2006-11-02 14:35:00,50.78,50.79,50.74,50.74,51172.7078891258,26.9532,26.9586,26.932,26.932,51172.7079
2006-11-02 14:40:00,50.74,50.74,50.72,50.73,15262.035686230502,26.932,26.932,26.9214,26.9267,15262.0357
2006-11-02 14:45:00,50.73,50.75,50.72,50.74,19526.42801032432,26.9267,26.9373,26.9214,26.932,19526.428
2006-11-02 14:50:00,50.74,50.75,50.69,50.69,21434.18247110313,26.932,26.9373,26.9055,26.9055,21434.1825
2006-11-02 14:55:00,50.69,50.76,50.69,50.76,14139.827179890022,26.9055,26.9426,26.9055,26.9426,14139.8272
2006-11-02 15:00:00,50.77,50.79,50.75,50.79,53304.90405117271,26.9479,26.9586,26.9373,26.9586,53304.9041
2006-11-02 15:05:00,50.77,50.79,50.76,50.79,19077.544607788124,26.9479,26.9586,26.9426,26.9586,19077.5446
2006-11-02 15:10:00,50.78,50.81,50.76,50.81,39501.73942318482,26.9532,26.9692,26.9426,26.9692,39501.7394
2006-11-02 15:15:00,50.8,50.85,50.8,50.85,16047.581640668835,26.9639,26.9904,26.9639,26.9904,16047.5816
2006-11-02 15:20:00,50.84,50.86,50.83,50.83,18404.21950398384,26.9851,26.9957,26.9798,26.9798,18404.2195
2006-11-02 15:25:00,50.83,50.87,50.83,50.86,16945.348445741216,26.9798,27.001,26.9798,26.9957,16945.3484
2006-11-02 15:30:00,50.87,50.89,50.84,50.86,25361.9122432948,27.001,27.0116,26.9851,26.9957,25361.9122
2006-11-02 15:35:00,50.87,50.88,50.84,50.84,19863.09056222646,27.001,27.0063,26.9851,26.9851,19863.0906
2006-11-02 15:40:00,50.84,50.86,50.82,50.85,27381.887554707664,26.9851,26.9957,26.9745,26.9904,27381.8876
2006-11-02 15:45:00,50.85,50.89,50.85,50.88,42195.03983840197,26.9904,27.0116,26.9904,27.0063,42195.0398
2006-11-02 15:50:00,50.89,50.9,50.82,50.85,37593.984962406015,27.0116,27.0169,26.9745,26.9904,37593.985
2006-11-02 15:55:00,50.86,50.86,50.81,50.86,55773.76276512176,26.9957,26.9957,26.9692,26.9957,55773.7628
2006-11-03 09:30:00,51.3,51.3,51.21,51.24,65985.8601728201,27.2293,27.2293,27.1815,27.1974,65985.8602
2006-11-03 09:35:00,51.25,51.25,51.06,51.08,31870.72158006957,27.2027,27.2027,27.1019,27.1125,31870.7216
2006-11-03 09:40:00,51.07,51.16,51.06,51.1,35237.34709909101,27.1072,27.1549,27.1019,27.1231,35237.3471
2006-11-03 09:45:00,51.1,51.12,51.05,51.06,26371.89989900124,27.1231,27.1337,27.0966,27.1019,26371.8999
2006-11-03 09:50:00,51.05,51.05,51.0,51.0,28391.87521041409,27.0966,27.0966,27.07,27.07,28391.8752
2006-11-03 09:55:00,50.99,51.0,50.9,50.91,27269.666704073614,27.0647,27.07,27.0169,27.0222,27269.6667
2006-11-03 10:00:00,50.92,50.96,50.9,50.95,41858.37728649983,27.0276,27.0488,27.0169,27.0435,41858.3773
2006-11-03 10:05:00,50.96,50.97,50.93,50.94,53753.787453708894,27.0488,27.0541,27.0329,27.0382,53753.7875
2006-11-03 10:10:00,50.94,51.02,50.94,51.02,62282.57210189653,27.0382,27.0806,27.0382,27.0806,62282.5721
2006-11-03 10:15:00,51.03,51.04,51.0,51.02,21209.74076983504,27.0859,27.0912,27.07,27.0806,21209.7408
2006-11-03 10:20:00,51.02,51.02,50.92,50.98,34339.580294018626,27.0806,27.0806,27.0276,27.0594,34339.5803
2006-11-03 10:25:00,50.96,51.01,50.89,50.89,49377.17427898103,27.0488,27.0753,27.0116,27.0116,49377.1743
2006-11-03 10:30:00,50.92,50.93,50.88,50.88,51846.032992930086,27.0276,27.0329,27.0063,27.0063,51846.033
2006-11-03 10:35:00,50.89,50.91,50.86,50.86,33554.03433958029,27.0116,27.0222,26.9957,26.9957,33554.0343
2006-11-03 10:40:00,50.86,50.89,50.86,50.86,35349.56794972506,26.9957,27.0116,26.9957,26.9957,35349.5679
2006-11-03 10:45:00,50.86,50.93,50.86,50.93,17169.790147009313,26.9957,27.0329,26.9957,27.0329,17169.7901
2006-11-03 10:50:00,50.93,50.96,50.93,50.94,23678.599483784084,27.0329,27.0488,27.0329,27.0382,23678.5995
2006-11-03 10:55:00,50.94,50.94,50.86,50.86,35349.56794972506,27.0382,27.0382,26.9957,26.9957,35349.5679
2006-11-03 11:00:00,50.86,50.86,50.8,50.8,15710.919088766692,26.9957,26.9957,26.9639,26.9639,15710.9191
2006-11-03 11:05:00,50.8,50.8,50.72,50.72,39165.07687128268,26.9639,26.9639,26.9214,26.9214,39165.0769
2006-11-03 11:10:00,50.72,50.73,50.58,50.61,28279.654359780045,26.9214,26.9267,26.8471,26.863,28279.6544
2006-11-03 11:15:00,50.6,50.6,50.57,50.58,30411.85052182696,26.8577,26.8577,26.8418,26.8471,30411.8505
2006-11-03 11:20:00,50.58,50.59,50.55,50.56,90898.88901357872,26.8471,26.8524,26.8312,26.8365,90898.889
2006-11-03 11:25:00,50.57,50.63,50.56,50.61,35349.56794972506,26.8418,26.8736,26.8365,26.863,35349.5679
2006-11-03 11:30:00,50.61,50.64,50.58,50.64,16945.348445741216,26.863,26.8789,26.8471,26.8789,16945.3484
2006-11-03 11:35:00,50.64,50.7,50.64,50.69,23341.93693188194,26.8789,26.9108,26.8789,26.9055,23341.9369
2006-11-03 11:40:00,50.69,50.73,50.63,50.64,25474.13309392885,26.9055,26.9267,26.8736,26.8789,25474.1331
2006-11-03 11:45:00,50.61,50.62,50.57,50.58,15710.919088766692,26.863,26.8683,26.8418,26.8471,15710.9191
2006-11-03 11:50:00,50.58,50.61,50.57,50.61,13466.502076085735,26.8471,26.863,26.8418,26.863,13466.5021
2006-11-03 11:55:00,50.61,50.64,50.61,50.64,8192.12209628549,26.863,26.8789,26.863,26.8789,8192.1221
2006-11-03 12:00:00,50.64,50.67,50.64,50.66,10212.09740769835,26.8789,26.8949,26.8789,26.8895,10212.0974
2006-11-03 12:05:00,50.67,50.67,50.61,50.61,43317.24834474245,26.8949,26.8949,26.863,26.863,43317.2483
2006-11-03 12:10:00,50.61,50.61,50.59,50.6,13466.502076085735,26.863,26.863,26.8524,26.8577,13466.5021
2006-11-03 12:15:00,50.6,50.6,50.53,50.53,16608.685893839076,26.8577,26.8577,26.8205,26.8205,16608.6859
2006-11-03 12:20:00,50.53,50.59,50.53,50.58,21321.961620469083,26.8205,26.8524,26.8205,26.8471,21321.9616
2006-11-03 12:25:00,50.58,50.61,50.58,50.59,23903.04118505218,26.8471,26.863,26.8471,26.8524,23903.0412
2006-11-03 12:30:00,50.6,50.66,50.6,50.66,24127.48288632028,26.8577,26.8895,26.8577,26.8895,24127.4829
2006-11-03 12:35:00,50.66,50.72,50.65,50.72,25025.24969139266,26.8895,26.9214,26.8842,26.9214,25025.2497
2006-11-03 12:40:00,50.72,50.75,50.72,50.73,16945.348445741216,26.9214,26.9373,26.9214,26.9267,16945.3484
2006-11-03 12:45:00,50.73,50.74,50.73,50.73,5947.705083604534,26.9267,26.932,26.9267,26.9267,5947.7051
2006-11-03 12:50:00,50.73,50.74,50.7,50.7,20985.29906856694,26.9267,26.932,26.9108,26.9108,20985.2991
2006-11-03 12:55:00,50.7,50.7,50.66,50.66,8641.00549882168,26.9108,26.9108,26.8895,26.8895,8641.0055
2006-11-03 13:00:00,50.66,50.66,50.61,50.62,15486.477387498597,26.8895,26.8895,26.863,26.8683,15486.4774
2006-11-03 13:05:00,50.62,50.62,50.61,50.62,21995.28672427337,26.8683,26.8683,26.863,26.8683,21995.2867
2006-11-03 13:10:00,50.62,50.62,50.61,50.62,11334.305914038829,26.8683,26.8683,26.863,26.8683,11334.3059
2006-11-03 13:15:00,50.62,50.63,50.61,50.63,10212.09740769835,26.8683,26.8736,26.863,26.8736,10212.0974
2006-11-03 13:20:00,50.63,50.72,50.63,50.72,20424.1948153967,26.8736,26.9214,26.8736,26.9214,20424.1948
2006-11-03 13:25:00,50.71,50.75,50.71,50.74,15262.035686230502,26.9161,26.9373,26.9161,26.932,15262.0357
2006-11-03 13:30:00,50.74,50.76,50.72,50.73,11446.526764672875,26.932,26.9426,26.9214,26.9267,11446.5268
2006-11-03 13:35:00,50.72,50.73,50.67,50.68,10773.201660868588,26.9214,26.9267,26.8949,26.9002,10773.2017
2006-11-03 13:40:00,50.68,50.69,50.64,50.64,14476.489731792166,26.9002,26.9055,26.8789,26.8789,14476.4897
2006-11-03 13:45:00,50.64,50.69,50.64,50.69,11222.08506340478,26.8789,26.9055,26.8789,26.9055,11222.0851
2006-11-03 13:50:00,50.69,50.73,50.69,50.73,9202.10975199192,26.9055,26.9267,26.9055,26.9267,9202.1098
2006-11-03 13:55:00,50.74,50.79,50.73,50.79,21434.18247110313,26.932,26.9586,26.9267,26.9586,21434.1825
2006-11-03 14:00:00,50.8,50.8,50.77,50.78,23229.71608124789,26.9639,26.9639,26.9479,26.9532,23229.7161
2006-11-03 14:05:00,50.78,50.79,50.77,50.79,12232.072719111213,26.9532,26.9586,26.9479,26.9586,12232.0727
2006-11-03 14:10:00,50.79,50.79,50.78,50.78,16047.581640668835,26.9586,26.9586,26.9532,26.9532,16047.5816
2006-11-03 14:15:00,50.79,50.85,50.78,50.85,34227.35944338458,26.9586,26.9904,26.9532,26.9904,34227.3594
2006-11-03 14:20:00,50.85,50.92,50.85,50.92,20087.532263494555,26.9904,27.0276,26.9904,27.0276,20087.5323
2006-11-03 14:25:00,50.92,50.95,50.91,50.91,26596.34160026933,27.0276,27.0435,27.0222,27.0222,26596.3416
2006-11-03 14:30:00,50.91,50.92,50.91,50.91,14813.15228369431,27.0222,27.0276,27.0222,27.0222,14813.1523
2006-11-03 14:35:00,50.92,50.95,50.91,50.94,26708.562450903377,27.0276,27.0435,27.0222,27.0382,26708.5625
2006-11-03 14:40:00,50.94,50.94,50.9,50.9,17506.452698911457,27.0382,27.0382,27.0169,27.0169,17506.4527
2006-11-03 14:45:00,50.9,50.92,50.9,50.92,12680.9561216474,27.0169,27.0276,27.0169,27.0276,12680.9561
2006-11-03 14:50:00,50.92,50.97,50.92,50.96,24239.703736954325,27.0276,27.0541,27.0276,27.0488,24239.7037
2006-11-03 14:55:00,50.96,50.98,50.9,50.9,44776.119402985074,27.0488,27.0594,27.0169,27.0169,44776.1194
2006-11-03 15:00:00,50.9,50.9,50.89,50.89,8753.226349455728,27.0169,27.0169,27.0116,27.0116,8753.2263
2006-11-03 15:05:00,50.9,50.94,50.89,50.92,21321.961620469083,27.0169,27.0382,27.0116,27.0276,21321.9616
2006-11-03 15:10:00,50.93,50.93,50.87,50.89,16272.02334193693,27.0329,27.0329,27.001,27.0116,16272.0233
2006-11-03 15:15:00,50.87,50.89,50.86,50.86,15262.035686230502,27.001,27.0116,26.9957,26.9957,15262.0357
2006-11-03 15:20:00,50.85,50.87,50.84,50.86,19189.76545842217,26.9904,27.001,26.9851,26.9957,19189.7655
2006-11-03 15:25:00,50.86,50.89,50.86,50.87,12232.072719111213,26.9957,27.0116,26.9957,27.001,12232.0727
2006-11-03 15:30:00,50.87,50.89,50.84,50.89,24351.92458758837,27.001,27.0116,26.9851,27.0116,24351.9246
2006-11-03 15:35:00,50.89,50.91,50.88,50.9,29289.642015486475,27.0116,27.0222,27.0063,27.0169,29289.642
2006-11-03 15:40:00,50.9,50.9,50.84,50.86,34788.46369655482,27.0169,27.0169,26.9851,26.9957,34788.4637
2006-11-03 15:45:00,50.86,50.94,50.86,50.91,23903.04118505218,26.9957,27.0382,26.9957,27.0222,23903.0412
2006-11-03 15:50:00,50.92,50.92,50.85,50.86,28279.654359780045,27.0276,27.0276,26.9904,26.9957,28279.6544
2006-11-03 15:55:00,50.86,50.86,50.77,50.78,84277.8588261699,26.9957,26.9957,26.9479,26.9532,84277.8588
2006-11-06 09:30:00,50.79,50.91,50.7,50.82,58130.40062843676,26.9586,27.0222,26.9108,26.9745,58130.4006
2006-11-06 09:35:00,50.82,50.84,50.67,50.67,66210.3018740882,26.9745,26.9851,26.8949,26.8949,66210.3019
2006-11-06 09:40:00,50.68,50.77,50.66,50.72,105599.820446639,26.9002,26.9479,26.8895,26.9214,105599.8204
2006-11-06 09:45:00,50.72,50.92,50.69,50.92,81472.3375603187,26.9214,27.0276,26.9055,27.0276,81472.3376
2006-11-06 09:50:00,50.92,50.97,50.86,50.86,77993.49119066322,27.0276,27.0541,26.9957,26.9957,77993.4912
2006-11-06 09:55:00,50.86,50.92,50.86,50.92,59477.05083604533,26.9957,27.0276,26.9957,27.0276,59477.0508
2006-11-06 10:00:00,50.94,51.08,50.92,51.02,159353.60790034788,27.0382,27.1125,27.0276,27.0806,159353.6079
2006-11-06 10:05:00,51.04,51.1,51.02,51.05,38940.63517001459,27.0912,27.1231,27.0806,27.0966,38940.6352
2006-11-06 10:10:00,51.04,51.22,51.04,51.21,34339.580294018626,27.0912,27.1868,27.0912,27.1815,34339.5803
2006-11-06 10:15:00,51.21,51.21,51.18,51.19,37257.32241050387,27.1815,27.1815,27.1656,27.1709,37257.3224
2006-11-06 10:20:00,51.19,51.2,51.1,51.13,60038.15508921557,27.1709,27.1762,27.1231,27.139,60038.1551
2006-11-06 10:25:00,51.13,51.18,51.13,51.18,31534.05902816743,27.139,27.1656,27.139,27.1656,31534.059
2006-11-06 10:30:00,51.18,51.2,51.13,51.14,36696.21815733363,27.1656,27.1762,27.139,27.1443,36696.2182
2006-11-06 10:35:00,51.13,51.15,51.1,51.12,24015.262035686228,27.139,27.1496,27.1231,27.1337,24015.262
2006-11-06 10:40:00,51.12,51.13,51.1,51.11,23566.37863315004,27.1337,27.139,27.1231,27.1284,23566.3786
2006-11-06 10:45:00,51.11,51.11,51.04,51.04,29962.967119290763,27.1284,27.1284,27.0912,27.0912,29962.9671
2006-11-06 10:50:00,51.05,51.05,51.01,51.01,31421.838177533384,27.0966,27.0966,27.0753,27.0753,31421.8382
2006-11-06 10:55:00,51.02,51.02,51.01,51.01,19301.98630905622,27.0806,27.0806,27.0753,27.0753,19301.9863
2006-11-06 11:00:00,51.01,51.12,51.01,51.09,20648.6365166648,27.0753,27.1337,27.0753,27.1178,20648.6365
2006-11-06 11:05:00,51.1,51.12,51.1,51.12,34227.35944338458,27.1231,27.1337,27.1231,27.1337,34227.3594
2006-11-06 11:10:00,51.12,51.18,51.12,51.16,28504.09606104814,27.1337,27.1656,27.1337,27.1549,28504.0961
2006-11-06 11:15:00,51.16,51.19,51.16,51.17,35461.78880035911,27.1549,27.1709,27.1549,27.1603,35461.7888
2006-11-06 11:20:00,51.18,51.18,51.13,51.15,24239.703736954325,27.1656,27.1656,27.139,27.1496,24239.7037
2006-11-06 11:25:00,51.14,51.18,51.14,51.18,40287.28537762316,27.1443,27.1656,27.1443,27.1656,40287.2854
2006-11-06 11:30:00,51.18,51.18,51.13,51.15,26147.458197733136,27.1656,27.1656,27.139,27.1496,26147.4582
2006-11-06 11:35:00,51.15,51.16,51.13,51.13,29401.86286612052,27.1496,27.1549,27.139,27.139,29401.8629
2006-11-06 11:40:00,51.14,51.17,51.13,51.16,24800.80799012457,27.1443,27.1603,27.139,27.1549,24800.808
2006-11-06 11:45:00,51.16,51.18,51.16,51.17,54651.55425878128,27.1549,27.1656,27.1549,27.1603,54651.5543
2006-11-06 11:50:00,51.16,51.18,51.12,51.12,38716.19346874649,27.1549,27.1656,27.1337,27.1337,38716.1935
2006-11-06 11:55:00,51.1,51.12,51.06,51.09,49938.27853215127,27.1231,27.1337,27.1019,27.1178,49938.2785
2006-11-06 12:00:00,51.09,51.1,51.06,51.07,21097.519919200982,27.1178,27.1231,27.1019,27.1072,21097.5199
2006-11-06 12:05:00,51.07,51.07,51.01,51.01,22780.832678711704,27.1072,27.1072,27.0753,27.0753,22780.8327
2006-11-06 12:10:00,51.02,51.02,50.96,50.97,18853.10290652003,27.0806,27.0806,27.0488,27.0541,18853.1029
2006-11-06 12:15:00,50.97,51.01,50.97,50.99,38716.19346874649,27.0541,27.0753,27.0541,27.0647,38716.1935
2006-11-06 12:20:00,50.99,51.0,50.94,50.95,19863.09056222646,27.0647,27.07,27.0382,27.0435,19863.0906
2006-11-06 12:25:00,50.94,50.99,50.94,50.98,14588.710582426214,27.0382,27.0647,27.0382,27.0594,14588.7106
2006-11-06 12:30:00,50.99,51.02,50.97,50.99,23678.599483784084,27.0647,27.0806,27.0541,27.0647,23678.5995
2006-11-06 12:35:00,50.97,50.99,50.97,50.99,13803.16462798788,27.0541,27.0647,27.0541,27.0647,13803.1646
2006-11-06 12:40:00,50.99,51.03,50.98,51.03,18628.66120525193,27.0647,27.0859,27.0594,27.0859,18628.6612
2006-11-06 12:45:00,51.03,51.1,51.03,51.1,20760.85736729884,27.0859,27.1231,27.0859,27.1231,20760.8574
2006-11-06 12:50:00,51.1,51.1,51.05,51.05,23790.82033441813,27.1231,27.1231,27.0966,27.0966,23790.8203
2006-11-06 12:55:00,51.05,51.07,51.04,51.06,16272.02334193693,27.0966,27.1072,27.0912,27.1019,16272.0233
2006-11-06 13:00:00,51.06,51.08,51.05,51.07,17730.894400179553,27.1019,27.1125,27.0966,27.1072,17730.8944
2006-11-06 13:05:00,51.06,51.07,51.04,51.05,27830.77095724385,27.1019,27.1072,27.0912,27.0966,27830.771
2006-11-06 13:10:00,51.06,51.07,51.05,51.07,27718.550106609808,27.1019,27.1072,27.0966,27.1072,27718.5501
2006-11-06 13:15:00,51.06,51.08,51.05,51.06,21546.403321737176,27.1019,27.1125,27.0966,27.1019,21546.4033
2006-11-06 13:20:00,51.05,51.07,51.05,51.06,13354.281225451688,27.0966,27.1072,27.0966,27.1019,13354.2812
2006-11-06 13:25:00,51.07,51.08,51.05,51.05,28504.09606104814,27.1072,27.1125,27.0966,27.0966,28504.0961
2006-11-06 13:30:00,51.06,51.06,51.04,51.06,17730.894400179553,27.1019,27.1019,27.0912,27.1019,17730.8944
2006-11-06 13:35:00,51.07,51.07,51.04,51.07,40399.50622825721,27.1072,27.1072,27.0912,27.1072,40399.5062
2006-11-06 13:40:00,51.06,51.1,51.06,51.1,20424.1948153967,27.1019,27.1231,27.1019,27.1231,20424.1948
2006-11-06 13:45:00,51.09,51.13,51.09,51.11,22219.728425541463,27.1178,27.139,27.1178,27.1284,22219.7284
2006-11-06 13:50:00,51.1,51.11,51.04,51.05,30075.18796992481,27.1231,27.1284,27.0912,27.0966,30075.188
2006-11-06 13:55:00,51.05,51.07,51.03,51.06,24015.262035686228,27.0966,27.1072,27.0859,27.1019,24015.262
2006-11-06 14:00:00,51.07,51.09,51.06,51.09,25586.3539445629,27.1072,27.1178,27.1019,27.1178,25586.3539
2006-11-06 14:05:00,51.08,51.09,51.06,51.06,28952.97946358433,27.1125,27.1178,27.1019,27.1019,28952.9795
2006-11-06 14:10:00,51.07,51.07,51.05,51.05,15598.698238132643,27.1072,27.1072,27.0966,27.0966,15598.6982
2006-11-06 14:15:00,51.05,51.08,51.05,51.07,24015.262035686228,27.0966,27.1125,27.0966,27.1072,24015.262
2006-11-06 14:20:00,51.07,51.1,51.05,51.06,27718.550106609808,27.1072,27.1231,27.0966,27.1019,27718.5501
2006-11-06 14:25:00,51.05,51.09,51.05,51.09,14588.710582426214,27.0966,27.1178,27.0966,27.1178,14588.7106
2006-11-06 14:30:00,51.09,51.09,51.07,51.07,34115.13859275053,27.1178,27.1178,27.1072,27.1072,34115.1386
2006-11-06 14:35:00,51.07,51.09,51.05,51.07,36696.21815733363,27.1072,27.1178,27.0966,27.1072,36696.2182
2006-11-06 14:40:00,51.08,51.08,51.04,51.05,37930.64751430816,27.1125,27.1125,27.0912,27.0966,37930.6475
2006-11-06 14:45:00,51.06,51.06,51.03,51.03,40623.9479295253,27.1019,27.1019,27.0859,27.0859,40623.9479
2006-11-06 14:50:00,51.03,51.04,51.02,51.02,44215.01514981483,27.0859,27.0912,27.0806,27.0806,44215.0151
2006-11-06 14:55:00,51.02,51.04,51.0,51.04,33105.1509370441,27.0806,27.0912,27.07,27.0912,33105.1509
2006-11-06 15:00:00,51.03,51.11,51.02,51.11,19414.207159690268,27.0859,27.1284,27.0806,27.1284,19414.2072
2006-11-06 15:05:00,51.1,51.12,51.09,51.11,14925.373134328358,27.1231,27.1337,27.1178,27.1284,14925.3731
2006-11-06 15:10:00,51.13,51.13,51.1,51.11,27718.550106609808,27.139,27.139,27.1231,27.1284,27718.5501
2006-11-06 15:15:00,51.1,51.12,51.1,51.11,26035.23734709909,27.1231,27.1337,27.1231,27.1284,26035.2373
2006-11-06 15:20:00,51.11,51.15,51.09,51.11,62058.13040062843,27.1284,27.1496,27.1178,27.1284,62058.1304
2006-11-06 15:25:00,51.1,51.15,51.09,51.1,23678.599483784084,27.1231,27.1496,27.1178,27.1231,23678.5995
2006-11-06 15:30:00,51.1,51.11,51.07,51.11,29850.74626865672,27.1231,27.1284,27.1072,27.1284,29850.7463
2006-11-06 15:35:00,51.11,51.18,51.1,51.18,43205.027494108406,27.1284,27.1656,27.1231,27.1656,43205.0275
2006-11-06 15:40:00,51.18,51.19,51.13,51.19,41072.8313320615,27.1656,27.1709,27.139,27.1709,41072.8313
2006-11-06 15:45:00,51.19,51.21,51.13,51.16,38267.3100662103,27.1709,27.1815,27.139,27.1549,38267.3101
2006-11-06 15:50:00,51.16,51.16,51.04,51.06,59701.49253731343,27.1549,27.1549,27.0912,27.1019,59701.4925
2006-11-06 15:55:00,51.06,51.1,51.06,51.09,36583.99730669958,27.1019,27.1231,27.1019,27.1178,36583.9973
2006-11-07 09:30:00,51.15,51.2,51.15,51.2,51397.14959039389,27.1496,27.1762,27.1496,27.1762,51397.1496
2006-11-07 09:35:00,51.19,51.25,51.17,51.23,28840.758612950285,27.1709,27.2027,27.1603,27.1921,28840.7586
2006-11-07 09:40:00,51.23,51.27,51.12,51.18,42756.14409157221,27.1921,27.2133,27.1337,27.1656,42756.1441
2006-11-07 09:45:00,51.18,51.18,51.09,51.16,28952.97946358433,27.1656,27.1656,27.1178,27.1549,28952.9795
2006-11-07 09:50:00,51.17,51.18,51.13,51.14,51733.81214229604,27.1603,27.1656,27.139,27.1443,51733.8121
2006-11-07 09:55:00,51.15,51.15,51.03,51.14,76759.0618336887,27.1496,27.1496,27.0859,27.1443,76759.0618
2006-11-07 10:00:00,51.14,51.18,51.12,51.18,40511.72707889126,27.1443,27.1656,27.1337,27.1656,40511.7271
2006-11-07 10:05:00,51.18,51.26,51.17,51.26,54539.33340814723,27.1656,27.208,27.1603,27.208,54539.3334
2006-11-07 10:10:00,51.26,51.49,51.26,51.44,73953.5405678375,27.208,27.3301,27.208,27.3036,73953.5406
2006-11-07 10:15:00,51.43,51.51,51.43,51.5,26596.34160026933,27.2983,27.3407,27.2983,27.3354,26596.3416
2006-11-07 10:20:00,51.5,51.5,51.48,51.49,25249.69139266076,27.3354,27.3354,27.3248,27.3301,25249.6914
2006-11-07 10:25:00,51.48,51.49,51.48,51.49,24127.48288632028,27.3248,27.3301,27.3248,27.3301,24127.4829
2006-11-07 10:30:00,51.49,51.49,51.45,51.45,42307.26068903602,27.3301,27.3301,27.3089,27.3089,42307.2607
2006-11-07 10:35:00,51.46,51.46,51.38,51.38,31421.838177533384,27.3142,27.3142,27.2717,27.2717,31421.8382
2006-11-07 10:40:00,51.38,51.4,51.37,51.38,15823.13993940074,27.2717,27.2823,27.2664,27.2717,15823.1399
2006-11-07 10:45:00,51.38,51.39,51.32,51.32,86410.05498821681,27.2717,27.277,27.2399,27.2399,86410.055
2006-11-07 10:50:00,51.33,51.33,51.31,51.32,52070.47469419818,27.2452,27.2452,27.2346,27.2399,52070.4747
2006-11-07 10:55:00,51.33,51.41,51.33,51.4,15374.256536864548,27.2452,27.2876,27.2452,27.2823,15374.2565
2006-11-07 11:00:00,51.41,51.51,51.4,51.51,21097.519919200982,27.2876,27.3407,27.2823,27.3407,21097.5199
2006-11-07 11:05:00,51.51,51.51,51.47,51.51,29738.525418022666,27.3407,27.3407,27.3195,27.3407,29738.5254
2006-11-07 11:10:00,51.5,51.51,51.47,51.51,13242.06037481764,27.3354,27.3407,27.3195,27.3407,13242.0604
2006-11-07 11:15:00,51.51,51.51,51.51,51.51,22893.05352934575,27.3407,27.3407,27.3407,27.3407,22893.0535
2006-11-07 11:20:00,51.51,51.53,51.51,51.53,16833.12759510717,27.3407,27.3513,27.3407,27.3513,16833.1276
2006-11-07 11:25:00,51.53,51.58,51.52,51.56,21770.84502300528,27.3513,27.3779,27.346,27.3673,21770.845
2006-11-07 11:30:00,51.57,51.58,51.53,51.56,26259.679048367187,27.3726,27.3779,27.3513,27.3673,26259.679
2006-11-07 11:35:00,51.56,51.59,51.53,51.58,36920.65985860173,27.3673,27.3832,27.3513,27.3779,36920.6599
2006-11-07 11:40:00,51.57,51.58,51.51,51.51,18740.882055885984,27.3726,27.3779,27.3407,27.3407,18740.8821
2006-11-07 11:45:00,51.51,51.51,51.46,51.46,20536.41566603075,27.3407,27.3407,27.3142,27.3142,20536.4157
2006-11-07 11:50:00,51.46,51.48,51.45,51.47,14588.710582426214,27.3142,27.3248,27.3089,27.3195,14588.7106
2006-11-07 11:55:00,51.47,51.49,51.46,51.49,13803.16462798788,27.3195,27.3301,27.3142,27.3301,13803.1646
2006-11-07 12:00:00,51.48,51.51,51.48,51.51,22780.832678711704,27.3248,27.3407,27.3248,27.3407,22780.8327
2006-11-07 12:05:00,51.51,51.51,51.46,51.48,22444.17012680956,27.3407,27.3407,27.3142,27.3248,22444.1701
2006-11-07 12:10:00,51.48,51.51,51.48,51.51,9089.888901357872,27.3248,27.3407,27.3248,27.3407,9089.8889
2006-11-07 12:15:00,51.51,51.52,51.43,51.43,28952.97946358433,27.3407,27.346,27.2983,27.2983,28952.9795
2006-11-07 12:20:00,51.43,51.48,51.42,51.48,13129.839524183591,27.2983,27.3248,27.2929,27.3248,13129.8395
2006-11-07 12:25:00,51.48,51.5,51.45,51.5,17506.452698911457,27.3248,27.3354,27.3089,27.3354,17506.4527
2006-11-07 12:30:00,51.5,51.58,51.5,51.58,23678.599483784084,27.3354,27.3779,27.3354,27.3779,23678.5995
2006-11-07 12:35:00,51.59,51.59,51.56,51.59,24464.145438222426,27.3832,27.3832,27.3673,27.3832,24464.1454
2006-11-07 12:40:00,51.59,51.66,51.59,51.65,34900.68454718887,27.3832,27.4203,27.3832,27.415,34900.6845
2006-11-07 12:45:00,51.65,51.67,51.64,51.66,27269.666704073614,27.415,27.4256,27.4097,27.4203,27269.6667
2006-11-07 12:50:00,51.64,51.64,51.59,51.62,11446.526764672875,27.4097,27.4097,27.3832,27.3991,11446.5268
2006-11-07 12:55:00,51.62,51.66,51.62,51.64,12456.514420379306,27.3991,27.4203,27.3991,27.4097,12456.5144
2006-11-07 13:00:00,51.64,51.64,51.62,51.64,14139.827179890022,27.4097,27.4097,27.3991,27.4097,14139.8272
2006-11-07 13:05:00,51.63,51.63,51.58,51.58,13803.16462798788,27.4044,27.4044,27.3779,27.3779,13803.1646
2006-11-07 13:10:00,51.59,51.59,51.57,51.58,6172.146784872629,27.3832,27.3832,27.3726,27.3779,6172.1468
2006-11-07 13:15:00,51.58,51.63,51.58,51.63,8416.563797553585,27.3779,27.4044,27.3779,27.4044,8416.5638
2006-11-07 13:20:00,51.63,51.65,51.62,51.62,13915.385478621927,27.4044,27.415,27.3991,27.3991,13915.3855
2006-11-07 13:25:00,51.63,51.63,51.59,51.59,10660.98081023454,27.4044,27.4044,27.3832,27.3832,10660.9808
2006-11-07 13:30:00,51.59,51.63,51.59,51.63,8416.563797553585,27.3832,27.4044,27.3832,27.4044,8416.5638
2006-11-07 13:35:00,51.63,51.64,51.62,51.63,10885.422511502637,27.4044,27.4097,27.3991,27.4044,10885.4225
2006-11-07 13:40:00,51.63,51.64,51.57,51.57,10212.09740769835,27.4044,27.4097,27.3726,27.3726,10212.0974
2006-11-07 13:45:00,51.57,51.57,51.53,51.55,7967.6803950173935,27.3726,27.3726,27.3513,27.3619,7967.6804
2006-11-07 13:50:00,51.53,51.57,51.53,51.56,10436.539108966446,27.3513,27.3726,27.3513,27.3673,10436.5391
2006-11-07 13:55:00,51.56,51.56,51.51,51.51,22556.390977443607,27.3673,27.3673,27.3407,27.3407,22556.391
2006-11-07 14:00:00,51.51,51.54,51.51,51.54,18179.777802715744,27.3407,27.3566,27.3407,27.3566,18179.7778
2006-11-07 14:05:00,51.52,51.54,51.51,51.54,16272.02334193693,27.346,27.3566,27.3407,27.3566,16272.0233
2006-11-07 14:10:00,51.55,51.58,51.54,51.57,23790.82033441813,27.3619,27.3779,27.3566,27.3726,23790.8203
2006-11-07 14:15:00,51.56,51.59,51.56,51.59,10997.643362136683,27.3673,27.3832,27.3673,27.3832,10997.6434
2006-11-07 14:20:00,51.59,51.63,51.59,51.62,18404.21950398384,27.3832,27.4044,27.3832,27.3991,18404.2195
2006-11-07 14:25:00,51.63,51.63,51.59,51.59,36247.33475479744,27.4044,27.4044,27.3832,27.3832,36247.3348
2006-11-07 14:30:00,51.59,51.59,51.57,51.57,13129.839524183591,27.3832,27.3832,27.3726,27.3726,13129.8395
2006-11-07 14:35:00,51.57,51.58,51.53,51.53,14476.489731792166,27.3726,27.3779,27.3513,27.3513,14476.4897
2006-11-07 14:40:00,51.54,51.58,51.53,51.58,21658.624172371223,27.3566,27.3779,27.3513,27.3779,21658.6242
2006-11-07 14:45:00,51.58,51.59,51.53,51.54,15486.477387498597,27.3779,27.3832,27.3513,27.3566,15486.4774
2006-11-07 14:50:00,51.55,51.58,51.51,51.52,41409.49388396364,27.3619,27.3779,27.3407,27.346,41409.4939
2006-11-07 14:55:00,51.51,51.51,51.45,51.48,19414.207159690268,27.3407,27.3407,27.3089,27.3248,19414.2072
2006-11-07 15:00:00,51.47,51.52,51.47,51.51,51621.59129166199,27.3195,27.346,27.3195,27.3407,51621.5913
2006-11-07 15:05:00,51.51,51.51,51.46,51.47,25474.13309392885,27.3407,27.3407,27.3142,27.3195,25474.1331
2006-11-07 15:10:00,51.47,51.47,51.4,51.4,46122.76961059365,27.3195,27.3195,27.2823,27.2823,46122.7696
2006-11-07 15:15:00,51.39,51.41,51.39,51.39,17282.01099764336,27.277,27.2876,27.277,27.277,17282.011
2006-11-07 15:20:00,51.4,51.46,51.39,51.46,22556.390977443607,27.2823,27.3142,27.277,27.3142,22556.391
2006-11-07 15:25:00,51.46,51.48,51.43,51.43,19189.76545842217,27.3142,27.3248,27.2983,27.2983,19189.7655
2006-11-07 15:30:00,51.43,51.51,51.43,51.49,20760.85736729884,27.2983,27.3407,27.2983,27.3301,20760.8574
2006-11-07 15:35:00,51.49,51.57,51.48,51.55,31646.27987880148,27.3301,27.3726,27.3248,27.3619,31646.2799
2006-11-07 15:40:00,51.55,51.56,51.52,51.52,38042.8683649422,27.3619,27.3673,27.346,27.346,38042.8684
2006-11-07 15:45:00,51.52,51.52,51.43,51.46,56783.75042082819,27.346,27.346,27.2983,27.3142,56783.7504
2006-11-07 15:50:00,51.44,51.44,51.39,51.42,33105.1509370441,27.3036,27.3036,27.277,27.2929,33105.1509
2006-11-07 15:55:00,51.42,51.44,51.39,51.43,29850.74626865672,27.2929,27.3036,27.277,27.2983,29850.7463
2006-11-08 09:30:00,51.19,51.44,51.19,51.42,60487.038491751766,27.1709,27.3036,27.1709,27.2929,60487.0385
2006-11-08 09:35:00,51.41,51.57,51.19,51.52,40623.9479295253,27.2876,27.3726,27.1709,27.346,40623.9479
2006-11-08 09:40:00,51.51,51.59,51.45,51.51,29289.642015486475,27.3407,27.3832,27.3089,27.3407,29289.642
2006-11-08 09:45:00,51.5,51.51,51.28,51.3,54651.55425878128,27.3354,27.3407,27.2186,27.2293,54651.5543
2006-11-08 09:50:00,51.31,51.36,51.27,51.32,28840.758612950285,27.2346,27.2611,27.2133,27.2399,28840.7586
2006-11-08 09:55:00,51.32,51.33,51.25,51.3,26147.458197733136,27.2399,27.2452,27.2027,27.2293,26147.4582
2006-11-08 10:00:00,51.31,51.39,51.31,51.37,20087.532263494555,27.2346,27.277,27.2346,27.2664,20087.5323
2006-11-08 10:05:00,51.37,51.4,51.29,51.29,28616.31691168219,27.2664,27.2823,27.2239,27.2239,28616.3169
2006-11-08 10:10:00,51.29,51.34,51.26,51.32,30187.40882055886,27.2239,27.2505,27.208,27.2399,30187.4088
2006-11-08 10:15:00,51.32,51.32,51.23,51.25,24800.80799012457,27.2399,27.2399,27.1921,27.2027,24800.808
2006-11-08 10:20:00,51.25,51.27,51.23,51.23,23341.93693188194,27.2027,27.2133,27.1921,27.1921,23341.9369
2006-11-08 10:25:00,51.23,51.24,51.2,51.21,22219.728425541463,27.1921,27.1974,27.1762,27.1815,22219.7284
2006-11-08 10:30:00,51.21,51.21,51.15,51.19,45786.1070586915,27.1815,27.1815,27.1496,27.1709,45786.1071
2006-11-08 10:35:00,51.19,51.39,51.19,51.38,31870.72158006957,27.1709,27.277,27.1709,27.2717,31870.7216
2006-11-08 10:40:00,51.39,51.4,51.3,51.3,36583.99730669958,27.277,27.2823,27.2293,27.2293,36583.9973
2006-11-08 10:45:00,51.32,51.32,51.19,51.22,62170.35125126248,27.2399,27.2399,27.1709,27.1868,62170.3513
2006-11-08 10:50:00,51.22,51.24,51.2,51.24,20648.6365166648,27.1868,27.1974,27.1762,27.1974,20648.6365
2006-11-08 10:55:00,51.26,51.32,51.23,51.23,21883.06587363932,27.208,27.2399,27.1921,27.1921,21883.0659
2006-11-08 11:00:00,51.24,51.24,51.19,51.2,33217.37178767815,27.1974,27.1974,27.1709,27.1762,33217.3718
2006-11-08 11:05:00,51.2,51.21,51.18,51.2,40287.28537762316,27.1762,27.1815,27.1656,27.1762,40287.2854
2006-11-08 11:10:00,51.2,51.2,51.19,51.2,11783.18931657502,27.1762,27.1762,27.1709,27.1762,11783.1893
2006-11-08 11:15:00,51.2,51.2,51.19,51.19,15486.477387498597,27.1762,27.1762,27.1709,27.1709,15486.4774
2006-11-08 11:20:00,51.19,51.21,51.19,51.19,42980.58579284031,27.1709,27.1815,27.1709,27.1709,42980.5858
2006-11-08 11:25:00,51.2,51.2,51.19,51.19,8528.784648187633,27.1762,27.1762,27.1709,27.1709,8528.7846
2006-11-08 11:30:00,51.2,51.2,51.14,51.15,22893.05352934575,27.1762,27.1762,27.1443,27.1496,22893.0535
2006-11-08 11:35:00,51.14,51.17,51.14,51.17,30972.9547749972,27.1443,27.1603,27.1443,27.1603,30972.9548
2006-11-08 11:40:00,51.16,51.17,51.13,51.14,21658.624172371223,27.1549,27.1603,27.139,27.1443,21658.6242
2006-11-08 11:45:00,51.13,51.14,51.11,51.12,15598.698238132643,27.139,27.1443,27.1284,27.1337,15598.6982
2006-11-08 11:50:00,51.13,51.14,51.12,51.12,9089.888901357872,27.139,27.1443,27.1337,27.1337,9089.8889
2006-11-08 11:55:00,51.12,51.15,51.11,51.15,8641.00549882168,27.1337,27.1496,27.1284,27.1496,8641.0055
2006-11-08 12:00:00,51.15,51.19,51.15,51.18,16608.685893839076,27.1496,27.1709,27.1496,27.1656,16608.6859
2006-11-08 12:05:00,51.19,51.19,51.18,51.18,30860.733924363147,27.1709,27.1709,27.1656,27.1656,30860.7339
2006-11-08 12:10:00,51.18,51.18,51.15,51.15,9202.10975199192,27.1656,27.1656,27.1496,27.1496,9202.1098
2006-11-08 12:15:00,51.15,51.15,51.1,51.1,16608.685893839076,27.1496,27.1496,27.1231,27.1231,16608.6859
2006-11-08 12:20:00,51.1,51.1,51.08,51.1,25474.13309392885,27.1231,27.1231,27.1125,27.1231,25474.1331
2006-11-08 12:25:00,51.1,51.11,51.08,51.08,19750.86971159241,27.1231,27.1284,27.1125,27.1125,19750.8697
2006-11-08 12:30:00,51.08,51.08,51.05,51.05,16384.24419257098,27.1125,27.1125,27.0966,27.0966,16384.2442
2006-11-08 12:35:00,51.05,51.07,51.05,51.05,14925.373134328358,27.0966,27.1072,27.0966,27.0966,14925.3731
2006-11-08 12:40:00,51.04,51.04,51.01,51.02,16272.02334193693,27.0912,27.0912,27.0753,27.0806,16272.0233
2006-11-08 12:45:00,51.02,51.06,51.02,51.06,19638.648860958365,27.0806,27.1019,27.0806,27.1019,19638.6489
2006-11-08 12:50:00,51.08,51.15,51.06,51.15,45898.32790932555,27.1125,27.1496,27.1019,27.1496,45898.3279
2006-11-08 12:55:00,51.15,51.15,51.1,51.11,17394.23184827741,27.1496,27.1496,27.1231,27.1284,17394.2318
2006-11-08 13:00:00,51.12,51.12,51.07,51.08,7182.13444057906,27.1337,27.1337,27.1072,27.1125,7182.1344
2006-11-08 13:05:00,51.1,51.11,51.01,51.02,19414.207159690268,27.1231,27.1284,27.0753,27.0806,19414.2072
2006-11-08 13:10:00,51.02,51.02,50.99,51.01,31309.617326899337,27.0806,27.0806,27.0647,27.0753,31309.6173
2006-11-08 13:15:00,50.99,51.01,50.98,50.99,10436.539108966446,27.0647,27.0753,27.0594,27.0647,10436.5391
2006-11-08 13:20:00,50.98,51.01,50.95,50.99,17843.1152508136,27.0594,27.0753,27.0435,27.0647,17843.1153
2006-11-08 13:25:00,51.0,51.0,50.96,51.0,8304.342946919538,27.07,27.07,27.0488,27.07,8304.3429
2006-11-08 13:30:00,51.01,51.03,50.99,51.01,10436.539108966446,27.0753,27.0859,27.0647,27.0753,10436.5391
2006-11-08 13:35:00,51.01,51.02,50.99,51.01,14364.26888115812,27.0753,27.0806,27.0647,27.0753,14364.2689
2006-11-08 13:40:00,51.01,51.01,50.97,50.97,16047.581640668835,27.0753,27.0753,27.0541,27.0541,16047.5816
2006-11-08 13:45:00,50.97,51.02,50.95,51.02,27494.10840534171,27.0541,27.0806,27.0435,27.0806,27494.1084
2006-11-08 13:50:00,51.01,51.08,51.01,51.08,32880.709235776005,27.0753,27.1125,27.0753,27.1125,32880.7092
2006-11-08 13:55:00,51.08,51.11,51.07,51.09,17618.673549545503,27.1125,27.1284,27.1072,27.1178,17618.6735
2006-11-08 14:00:00,51.03,51.14,51.03,51.13,33778.476040848385,27.0859,27.1443,27.0859,27.139,33778.476
2006-11-08 14:05:00,51.13,51.17,51.13,51.16,21546.403321737176,27.139,27.1603,27.139,27.1549,21546.4033
2006-11-08 14:10:00,51.16,51.28,51.15,51.28,35012.90539782291,27.1549,27.2186,27.1496,27.2186,35012.9054
2006-11-08 14:15:00,51.28,51.3,51.27,51.28,19638.648860958365,27.2186,27.2293,27.2133,27.2186,19638.6489
2006-11-08 14:20:00,51.28,51.28,51.25,51.25,17394.23184827741,27.2186,27.2186,27.2027,27.2027,17394.2318
2006-11-08 14:25:00,51.24,51.25,51.19,51.22,47806.08237010436,27.1974,27.2027,27.1709,27.1868,47806.0824
2006-11-08 14:30:00,51.21,51.21,51.18,51.2,42419.48153967007,27.1815,27.1815,27.1656,27.1762,42419.4815
2006-11-08 14:35:00,51.2,51.2,51.14,51.15,34339.580294018626,27.1762,27.1762,27.1443,27.1496,34339.5803
2006-11-08 14:40:00,51.15,51.18,51.14,51.15,38491.7517674784,27.1496,27.1656,27.1443,27.1496,38491.7518
2006-11-08 14:45:00,51.15,51.15,51.11,51.14,18965.32375715408,27.1496,27.1496,27.1284,27.1443,18965.3238
2006-11-08 14:50:00,51.14,51.18,51.13,51.17,32095.16328133767,27.1443,27.1656,27.139,27.1603,32095.1633
2006-11-08 14:55:00,51.17,51.18,51.15,51.15,21883.06587363932,27.1603,27.1656,27.1496,27.1496,21883.0659
2006-11-08 15:00:00,51.15,51.15,51.11,51.13,15149.814835596451,27.1496,27.1496,27.1284,27.139,15149.8148
2006-11-08 15:05:00,51.13,51.14,51.11,51.14,21770.84502300528,27.139,27.1443,27.1284,27.1443,21770.845
2006-11-08 15:10:00,51.13,51.14,51.1,51.1,30860.733924363147,27.139,27.1443,27.1231,27.1231,30860.7339
2006-11-08 15:15:00,51.1,51.1,51.04,51.04,19638.648860958365,27.1231,27.1231,27.0912,27.0912,19638.6489
2006-11-08 15:20:00,51.05,51.07,51.04,51.06,48591.6283245427,27.0966,27.1072,27.0912,27.1019,48591.6283
2006-11-08 15:25:00,51.06,51.09,51.04,51.08,41409.49388396364,27.1019,27.1178,27.0912,27.1125,41409.4939
2006-11-08 15:30:00,51.08,51.11,51.06,51.09,45112.781954887214,27.1125,27.1284,27.1019,27.1178,45112.782
2006-11-08 15:35:00,51.1,51.1,51.04,51.05,38491.7517674784,27.1231,27.1231,27.0912,27.0966,38491.7518
2006-11-08 15:40:00,51.05,51.07,51.03,51.06,24800.80799012457,27.0966,27.1072,27.0859,27.1019,24800.808
2006-11-08 15:45:00,51.06,51.1,51.06,51.08,21770.84502300528,27.1019,27.1231,27.1019,27.1125,21770.845
2006-11-08 15:50:00,51.08,51.13,51.07,51.11,33554.03433958029,27.1125,27.139,27.1072,27.1284,33554.0343
2006-11-08 15:55:00,51.1,51.14,51.1,51.14,29289.642015486475,27.1231,27.1443,27.1231,27.1443,29289.642
2006-11-09 09:30:00,51.33,51.33,51.27,51.31,40399.50622825721,27.2452,27.2452,27.2133,27.2346,40399.5062
2006-11-09 09:35:00,51.31,51.4,51.3,51.39,33441.813488946245,27.2346,27.2823,27.2293,27.277,33441.8135
2006-11-09 09:40:00,51.39,51.42,51.34,51.4,64751.43081584558,27.277,27.2929,27.2505,27.2823,64751.4308
2006-11-09 09:45:00,51.4,51.5,51.39,51.43,44439.45685108293,27.2823,27.3354,27.277,27.2983,44439.4569
2006-11-09 09:50:00,51.43,51.43,51.3,51.36,35125.12624845696,27.2983,27.2983,27.2293,27.2611,35125.1262
2006-11-09 09:55:00,51.36,51.44,51.35,51.43,36247.33475479744,27.2611,27.3036,27.2558,27.2983,36247.3348
2006-11-09 10:00:00,51.42,51.44,51.32,51.33,68342.4980361351,27.2929,27.3036,27.2399,27.2452,68342.498
2006-11-09 10:05:00,51.32,51.43,51.26,51.43,29962.967119290763,27.2399,27.2983,27.208,27.2983,29962.9671
2006-11-09 10:10:00,51.43,51.46,51.43,51.45,24800.80799012457,27.2983,27.3142,27.2983,27.3089,24800.808
2006-11-09 10:15:00,51.45,51.48,51.43,51.46,21097.519919200982,27.3089,27.3248,27.2983,27.3142,21097.5199
2006-11-09 10:20:00,51.45,51.46,51.41,51.41,24464.145438222426,27.3089,27.3142,27.2876,27.2876,24464.1454
2006-11-09 10:25:00,51.39,51.47,51.39,51.47,17506.452698911457,27.277,27.3195,27.277,27.3195,17506.4527
2006-11-09 10:30:00,51.46,51.47,51.35,51.38,23229.71608124789,27.3142,27.3195,27.2558,27.2717,23229.7161
2006-11-09 10:35:00,51.39,51.41,51.38,51.38,13242.06037481764,27.277,27.2876,27.2717,27.2717,13242.0604
2006-11-09 10:40:00,51.38,51.39,51.36,51.37,11109.864212770732,27.2717,27.277,27.2611,27.2664,11109.8642
2006-11-09 10:45:00,51.36,51.37,51.35,51.36,22556.390977443607,27.2611,27.2664,27.2558,27.2611,22556.391
2006-11-09 10:50:00,51.35,51.35,51.33,51.34,7406.576141847155,27.2558,27.2558,27.2452,27.2505,7406.5761
2006-11-09 10:55:00,51.34,51.37,51.33,51.37,9089.888901357872,27.2505,27.2664,27.2452,27.2664,9089.8889
2006-11-09 11:00:00,51.37,51.38,51.36,51.36,14588.710582426214,27.2664,27.2717,27.2611,27.2611,14588.7106
2006-11-09 11:05:00,51.35,51.35,51.31,51.31,50499.38278532151,27.2558,27.2558,27.2346,27.2346,50499.3828
2006-11-09 11:10:00,51.32,51.36,51.31,51.36,10212.09740769835,27.2399,27.2611,27.2346,27.2611,10212.0974
2006-11-09 11:15:00,51.35,51.38,51.35,51.37,11446.526764672875,27.2558,27.2717,27.2558,27.2664,11446.5268
2006-11-09 11:20:00,51.37,51.37,51.36,51.36,12119.851868477162,27.2664,27.2664,27.2611,27.2611,12119.8519
2006-11-09 11:25:00,51.37,51.37,51.33,51.33,21546.403321737176,27.2664,27.2664,27.2452,27.2452,21546.4033
2006-11-09 11:30:00,51.34,51.36,51.33,51.36,20985.29906856694,27.2505,27.2611,27.2452,27.2611,20985.2991
2006-11-09 11:35:00,51.36,51.38,51.35,51.36,10548.759959600491,27.2611,27.2717,27.2558,27.2611,10548.76
2006-11-09 11:40:00,51.37,51.37,51.28,51.29,25137.470542026706,27.2664,27.2664,27.2186,27.2239,25137.4705
2006-11-09 11:45:00,51.29,51.38,51.28,51.38,17169.790147009313,27.2239,27.2717,27.2186,27.2717,17169.7901
2006-11-09 11:50:00,51.37,51.39,51.35,51.35,13690.943777353832,27.2664,27.277,27.2558,27.2558,13690.9438
2006-11-09 11:55:00,51.35,51.37,51.35,51.37,15486.477387498597,27.2558,27.2664,27.2558,27.2664,15486.4774
2006-11-09 12:00:00,51.37,51.41,51.36,51.37,16047.581640668835,27.2664,27.2876,27.2611,27.2664,16047.5816
2006-11-09 12:05:00,51.36,51.37,51.35,51.36,24464.145438222426,27.2611,27.2664,27.2558,27.2611,24464.1454
2006-11-09 12:10:00,51.35,51.39,51.35,51.38,43092.80664347435,27.2558,27.277,27.2558,27.2717,43092.8066
2006-11-09 12:15:00,51.38,51.39,51.37,51.38,20199.753114128605,27.2717,27.277,27.2664,27.2717,20199.7531
2006-11-09 12:20:00,51.37,51.39,51.37,51.38,9875.434855796206,27.2664,27.277,27.2664,27.2717,9875.4349
2006-11-09 12:25:00,51.37,51.38,51.33,51.34,20536.41566603075,27.2664,27.2717,27.2452,27.2505,20536.4157
2006-11-09 12:30:00,51.34,51.34,51.31,51.31,12232.072719111213,27.2505,27.2505,27.2346,27.2346,12232.0727
2006-11-09 12:35:00,51.31,51.31,51.24,51.26,14588.710582426214,27.2346,27.2346,27.1974,27.208,14588.7106
2006-11-09 12:40:00,51.26,51.26,51.24,51.25,6508.809336774772,27.208,27.208,27.1974,27.2027,6508.8093
2006-11-09 12:45:00,51.25,51.25,51.24,51.24,11109.864212770732,27.2027,27.2027,27.1974,27.1974,11109.8642
2006-11-09 12:50:00,51.25,51.26,51.24,51.26,19301.98630905622,27.2027,27.208,27.1974,27.208,19301.9863
2006-11-09 12:55:00,51.26,51.31,51.26,51.31,6396.588486140725,27.208,27.2346,27.208,27.2346,6396.5885
2006-11-09 13:00:00,51.31,51.33,51.26,51.26,29738.525418022666,27.2346,27.2452,27.208,27.208,29738.5254
2006-11-09 13:05:00,51.26,51.26,51.22,51.22,12905.397822915496,27.208,27.208,27.1868,27.1868,12905.3978
2006-11-09 13:10:00,51.22,51.25,51.21,51.24,21321.961620469083,27.1868,27.2027,27.1815,27.1974,21321.9616
2006-11-09 13:15:00,51.23,51.23,51.2,51.21,14252.04803052407,27.1921,27.1921,27.1762,27.1815,14252.048
2006-11-09 13:20:00,51.21,51.22,51.21,51.22,7182.13444057906,27.1815,27.1868,27.1815,27.1868,7182.1344
2006-11-09 13:25:00,51.22,51.22,51.19,51.2,29289.642015486475,27.1868,27.1868,27.1709,27.1762,29289.642
2006-11-09 13:30:00,51.2,51.27,51.2,51.27,20648.6365166648,27.1762,27.2133,27.1762,27.2133,20648.6365
2006-11-09 13:35:00,51.27,51.29,51.26,51.28,9763.21400516216,27.2133,27.2239,27.208,27.2186,9763.214
2006-11-09 13:40:00,51.29,51.34,51.29,51.33,14813.15228369431,27.2239,27.2505,27.2239,27.2452,14813.1523
2006-11-09 13:45:00,51.34,51.34,51.33,51.34,2581.0795645830995,27.2505,27.2505,27.2452,27.2505,2581.0796
2006-11-09 13:50:00,51.33,51.34,51.29,51.3,26708.562450903377,27.2452,27.2505,27.2239,27.2293,26708.5625
2006-11-09 13:55:00,51.29,51.29,51.25,51.25,9538.772303894062,27.2239,27.2239,27.2027,27.2027,9538.7723
2006-11-09 14:00:00,51.25,51.29,51.25,51.29,18291.99865334979,27.2027,27.2239,27.2027,27.2239,18291.9987
2006-11-09 14:05:00,51.29,51.31,51.29,51.3,15149.814835596451,27.2239,27.2346,27.2239,27.2293,15149.8148
2006-11-09 14:10:00,51.31,51.35,51.3,51.3,22668.611828077657,27.2346,27.2558,27.2293,27.2293,22668.6118
2006-11-09 14:15:00,51.27,51.28,51.26,51.28,13690.943777353832,27.2133,27.2186,27.208,27.2186,13690.9438
2006-11-09 14:20:00,51.28,51.3,51.28,51.29,25025.24969139266,27.2186,27.2293,27.2186,27.2239,25025.2497
2006-11-09 14:25:00,51.3,51.3,51.29,51.3,8079.901245651442,27.2293,27.2293,27.2239,27.2293,8079.9012
2006-11-09 14:30:00,51.3,51.3,51.26,51.27,24015.262035686228,27.2293,27.2293,27.208,27.2133,24015.262
2006-11-09 14:35:00,51.26,51.27,51.26,51.26,23566.37863315004,27.208,27.2133,27.208,27.208,23566.3786
2006-11-09 14:40:00,51.26,51.27,51.26,51.26,21770.84502300528,27.208,27.2133,27.208,27.208,21770.845
2006-11-09 14:45:00,51.26,51.27,51.26,51.26,18516.440354617887,27.208,27.2133,27.208,27.208,18516.4404
2006-11-09 14:50:00,51.26,51.27,51.26,51.27,11558.747615306924,27.208,27.2133,27.208,27.2133,11558.7476
2006-11-09 14:55:00,51.27,51.27,51.26,51.27,14813.15228369431,27.2133,27.2133,27.208,27.2133,14813.1523
2006-11-09 15:00:00,51.27,51.28,51.26,51.26,43317.24834474245,27.2133,27.2186,27.208,27.208,43317.2483
2006-11-09 15:05:00,51.26,51.26,51.25,51.26,23790.82033441813,27.208,27.208,27.2027,27.208,23790.8203
2006-11-09 15:10:00,51.26,51.26,51.21,51.21,23229.71608124789,27.208,27.208,27.1815,27.1815,23229.7161
2006-11-09 15:15:00,51.21,51.28,51.2,51.28,85848.95073504657,27.1815,27.2186,27.1762,27.2186,85848.9507
2006-11-09 15:20:00,51.28,51.29,51.26,51.27,24015.262035686228,27.2186,27.2239,27.208,27.2133,24015.262
2006-11-09 15:25:00,51.26,51.27,51.25,51.26,21434.18247110313,27.208,27.2133,27.2027,27.208,21434.1825
2006-11-09 15:30:00,51.27,51.3,51.27,51.3,34451.80114465267,27.2133,27.2293,27.2133,27.2293,34451.8011
2006-11-09 15:35:00,51.29,51.32,51.28,51.29,23229.71608124789,27.2239,27.2399,27.2186,27.2239,23229.7161
2006-11-09 15:40:00,51.3,51.34,51.29,51.29,57793.73807653462,27.2293,27.2505,27.2239,27.2239,57793.7381
2006-11-09 15:45:00,51.3,51.33,51.27,51.27,98305.46515542587,27.2293,27.2452,27.2133,27.2133,98305.4652
2006-11-09 15:50:00,51.27,51.28,51.26,51.26,37481.76411177197,27.2133,27.2186,27.208,27.208,37481.7641
2006-11-09 15:55:00,51.26,51.26,51.24,51.26,38603.97261811244,27.208,27.208,27.1974,27.208,38603.9726
2006-11-10 09:30:00,51.72,51.72,51.64,51.67,97295.47749971945,27.4522,27.4522,27.4097,27.4256,97295.4775
2006-11-10 09:35:00,51.68,51.89,51.68,51.88,46908.31556503198,27.431,27.5424,27.431,27.5371,46908.3156
2006-11-10 09:40:00,51.9,51.94,51.88,51.92,77656.82863876107,27.5477,27.569,27.5371,27.5583,77656.8286
2006-11-10 09:45:00,51.92,51.95,51.86,51.87,56222.64616765795,27.5583,27.5743,27.5265,27.5318,56222.6462
2006-11-10 09:50:00,51.87,51.88,51.8,51.82,51733.81214229604,27.5318,27.5371,27.4946,27.5053,51733.8121
2006-11-10 09:55:00,51.81,51.99,51.8,51.95,54651.55425878128,27.5,27.5955,27.4946,27.5743,54651.5543
2006-11-10 10:00:00,51.95,51.96,51.88,51.91,49489.39512961508,27.5743,27.5796,27.5371,27.553,49489.3951
2006-11-10 10:05:00,51.91,51.92,51.83,51.84,61609.24699809224,27.553,27.5583,27.5106,27.5159,61609.247
2006-11-10 10:10:00,51.84,51.86,51.78,51.84,65424.75591964987,27.5159,27.5265,27.484,27.5159,65424.7559
2006-11-10 10:15:00,51.84,51.86,51.84,51.85,36920.65985860173,27.5159,27.5265,27.5159,27.5212,36920.6599
2006-11-10 10:20:00,51.85,51.86,51.83,51.86,38940.63517001459,27.5212,27.5265,27.5106,27.5265,38940.6352
2006-11-10 10:25:00,51.87,51.89,51.86,51.88,35910.67220289529,27.5318,27.5424,27.5265,27.5371,35910.6722
2006-11-10 10:30:00,51.88,51.92,51.88,51.92,18179.777802715744,27.5371,27.5583,27.5371,27.5583,18179.7778
2006-11-10 10:35:00,51.92,51.92,51.91,51.91,38603.97261811244,27.5583,27.5583,27.553,27.553,38603.9726
2006-11-10 10:40:00,51.92,51.94,51.91,51.92,18179.777802715744,27.5583,27.569,27.553,27.5583,18179.7778
2006-11-10 10:45:00,51.92,51.99,51.92,51.98,18628.66120525193,27.5583,27.5955,27.5583,27.5902,18628.6612
2006-11-10 10:50:00,51.99,51.99,51.96,51.97,28391.87521041409,27.5955,27.5955,27.5796,27.5849,28391.8752
2006-11-10 10:55:00,51.97,51.97,51.87,51.87,38267.3100662103,27.5849,27.5849,27.5318,27.5318,38267.3101
2006-11-10 11:00:00,51.87,51.88,51.78,51.85,33441.813488946245,27.5318,27.5371,27.484,27.5212,33441.8135
2006-11-10 11:05:00,51.85,51.85,51.75,51.8,41746.156435865785,27.5212,27.5212,27.4681,27.4946,41746.1564
2006-11-10 11:10:00,51.81,51.81,51.76,51.76,9875.434855796206,27.5,27.5,27.4734,27.4734,9875.4349
2006-11-10 11:15:00,51.75,51.76,51.73,51.76,17843.1152508136,27.4681,27.4734,27.4575,27.4734,17843.1153
2006-11-10 11:20:00,51.75,51.76,51.69,51.7,23790.82033441813,27.4681,27.4734,27.4363,27.4416,23790.8203
2006-11-10 11:25:00,51.71,51.73,51.7,51.72,15710.919088766692,27.4469,27.4575,27.4416,27.4522,15710.9191
2006-11-10 11:30:00,51.72,51.82,51.72,51.82,26147.458197733136,27.4522,27.5053,27.4522,27.5053,26147.4582
2006-11-10 11:35:00,51.8,51.82,51.71,51.73,34564.02199528672,27.4946,27.5053,27.4469,27.4575,34564.022
2006-11-10 11:40:00,51.73,51.76,51.72,51.76,24239.703736954325,27.4575,27.4734,27.4522,27.4734,24239.7037
2006-11-10 11:45:00,51.75,51.77,51.75,51.75,28616.31691168219,27.4681,27.4787,27.4681,27.4681,28616.3169
2006-11-10 11:50:00,51.75,51.76,51.74,51.76,26820.783301537424,27.4681,27.4734,27.4628,27.4734,26820.7833
2006-11-10 11:55:00,51.76,51.78,51.75,51.75,19414.207159690268,27.4734,27.484,27.4681,27.4681,19414.2072
2006-11-10 12:00:00,51.74,51.74,51.68,51.69,22668.611828077657,27.4628,27.4628,27.431,27.4363,22668.6118
2006-11-10 12:05:00,51.69,51.69,51.66,51.66,17618.673549545503,27.4363,27.4363,27.4203,27.4203,17618.6735
2006-11-10 12:10:00,51.66,51.66,51.63,51.64,25810.795645831,27.4203,27.4203,27.4044,27.4097,25810.7956
2006-11-10 12:15:00,51.64,51.67,51.64,51.65,12456.514420379306,27.4097,27.4256,27.4097,27.415,12456.5144
2006-11-10 12:20:00,51.66,51.66,51.62,51.63,22331.94927617552,27.4203,27.4203,27.3991,27.4044,22331.9493
2006-11-10 12:25:00,51.62,51.64,51.61,51.64,15710.919088766692,27.3991,27.4097,27.3938,27.4097,15710.9191
2006-11-10 12:30:00,51.63,51.64,51.62,51.64,14027.606329255976,27.4044,27.4097,27.3991,27.4097,14027.6063
2006-11-10 12:35:00,51.64,51.64,51.62,51.62,15149.814835596451,27.4097,27.4097,27.3991,27.3991,15149.8148
2006-11-10 12:40:00,51.62,51.64,51.61,51.63,9987.655706430254,27.3991,27.4097,27.3938,27.4044,9987.6557
2006-11-10 12:45:00,51.63,51.66,51.63,51.65,13690.943777353832,27.4044,27.4203,27.4044,27.415,13690.9438
2006-11-10 12:50:00,51.65,51.67,51.63,51.64,23678.599483784084,27.415,27.4256,27.4044,27.4097,23678.5995
2006-11-10 12:55:00,51.64,51.64,51.61,51.61,6508.809336774772,27.4097,27.4097,27.3938,27.3938,6508.8093
2006-11-10 13:00:00,51.62,51.62,51.61,51.62,9650.99315452811,27.3991,27.3991,27.3938,27.3991,9650.9932
2006-11-10 13:05:00,51.61,51.61,51.6,51.6,7855.459544383346,27.3938,27.3938,27.3885,27.3885,7855.4595
2006-11-10 13:10:00,51.6,51.62,51.6,51.62,8865.447200089777,27.3885,27.3991,27.3885,27.3991,8865.4472
2006-11-10 13:15:00,51.62,51.67,51.61,51.67,8416.563797553585,27.3991,27.4256,27.3938,27.4256,8416.5638
2006-11-10 13:20:00,51.67,51.67,51.62,51.62,14252.04803052407,27.4256,27.4256,27.3991,27.3991,14252.048
2006-11-10 13:25:00,51.62,51.63,51.6,51.6,18179.777802715744,27.3991,27.4044,27.3885,27.3885,18179.7778
2006-11-10 13:30:00,51.6,51.62,51.6,51.6,18179.777802715744,27.3885,27.3991,27.3885,27.3885,18179.7778
2006-11-10 13:35:00,51.6,51.6,51.56,51.56,20536.41566603075,27.3885,27.3885,27.3673,27.3673,20536.4157
2006-11-10 13:40:00,51.56,51.57,51.55,51.56,8977.668050723823,27.3673,27.3726,27.3619,27.3673,8977.6681
2006-11-10 13:45:00,51.56,51.57,51.55,51.55,12680.9561216474,27.3673,27.3726,27.3619,27.3619,12680.9561
2006-11-10 13:50:00,51.56,51.58,51.55,51.55,20648.6365166648,27.3673,27.3779,27.3619,27.3619,20648.6365
2006-11-10 13:55:00,51.54,51.55,51.52,51.53,8753.226349455728,27.3566,27.3619,27.346,27.3513,8753.2263
2006-11-10 14:00:00,51.52,51.58,51.52,51.58,12119.851868477162,27.346,27.3779,27.346,27.3779,12119.8519
2006-11-10 14:05:00,51.58,51.61,51.57,51.61,23678.599483784084,27.3779,27.3938,27.3726,27.3938,23678.5995
2006-11-10 14:10:00,51.61,51.65,51.59,51.65,13017.618673549545,27.3938,27.415,27.3832,27.415,13017.6187
2006-11-10 14:15:00,51.66,51.68,51.65,51.68,23341.93693188194,27.4203,27.431,27.415,27.431,23341.9369
2006-11-10 14:20:00,51.67,51.68,51.67,51.67,15374.256536864548,27.4256,27.431,27.4256,27.4256,15374.2565
2006-11-10 14:25:00,51.68,51.68,51.67,51.67,14813.15228369431,27.431,27.431,27.4256,27.4256,14813.1523
2006-11-10 14:30:00,51.67,51.68,51.64,51.64,25249.69139266076,27.4256,27.431,27.4097,27.4097,25249.6914
2006-11-10 14:35:00,51.64,51.68,51.64,51.67,14588.710582426214,27.4097,27.431,27.4097,27.4256,14588.7106
2006-11-10 14:40:00,51.67,51.69,51.67,51.67,28167.433509146,27.4256,27.4363,27.4256,27.4256,28167.4335
2006-11-10 14:45:00,51.67,51.68,51.67,51.67,13242.06037481764,27.4256,27.431,27.4256,27.4256,13242.0604
2006-11-10 14:50:00,51.67,51.69,51.67,51.67,11558.747615306924,27.4256,27.4363,27.4256,27.4256,11558.7476
2006-11-10 14:55:00,51.67,51.69,51.67,51.67,14139.827179890022,27.4256,27.4363,27.4256,27.4256,14139.8272
2006-11-10 15:00:00,51.66,51.67,51.66,51.67,30075.18796992481,27.4203,27.4256,27.4203,27.4256,30075.188
2006-11-10 15:05:00,51.67,51.69,51.65,51.65,14588.710582426214,27.4256,27.4363,27.415,27.415,14588.7106
2006-11-10 15:10:00,51.66,51.66,51.64,51.64,18628.66120525193,27.4203,27.4203,27.4097,27.4097,18628.6612
2006-11-10 15:15:00,51.65,51.65,51.59,51.61,19975.31141286051,27.415,27.415,27.3832,27.3938,19975.3114
2006-11-10 15:20:00,51.62,51.65,51.62,51.64,24800.80799012457,27.3991,27.415,27.3991,27.4097,24800.808
2006-11-10 15:25:00,51.64,51.66,51.61,51.66,24239.703736954325,27.4097,27.4203,27.3938,27.4203,24239.7037
2006-11-10 15:30:00,51.66,51.68,51.66,51.67,40511.72707889126,27.4203,27.431,27.4203,27.4256,40511.7271
2006-11-10 15:35:00,51.67,51.67,51.67,51.67,29177.42116485243,27.4256,27.4256,27.4256,27.4256,29177.4212
2006-11-10 15:40:00,51.67,51.68,51.67,51.68,33217.37178767815,27.4256,27.431,27.4256,27.431,33217.3718
2006-11-10 15:45:00,51.67,51.68,51.67,51.67,28728.53776231624,27.4256,27.431,27.4256,27.4256,28728.5378
2006-11-10 15:50:00,51.67,51.67,51.59,51.6,39501.73942318482,27.4256,27.4256,27.3832,27.3885,39501.7394
2006-11-10 15:55:00,51.6,51.66,51.58,51.63,70250.25249691392,27.3885,27.4203,27.3779,27.4044,70250.2525
2006-11-13 09:30:00,51.63,51.7,51.58,51.66,36359.55560543149,27.4044,27.4416,27.3779,27.4203,36359.5556
2006-11-13 09:35:00,51.66,51.66,51.46,51.47,41072.8313320615,27.4203,27.4203,27.3142,27.3195,41072.8313
2006-11-13 09:40:00,51.47,51.53,51.42,51.42,60599.25934238581,27.3195,27.3513,27.2929,27.2929,60599.2593
2006-11-13 09:45:00,51.43,51.54,51.41,51.54,22219.728425541463,27.2983,27.3566,27.2876,27.3566,22219.7284
2006-11-13 09:50:00,51.54,51.54,51.42,51.51,53866.00830434294,27.3566,27.3566,27.2929,27.3407,53866.0083
2006-11-13 09:55:00,51.52,51.64,51.52,51.62,43092.80664347435,27.346,27.4097,27.346,27.3991,43092.8066
2006-11-13 10:00:00,51.64,51.67,51.63,51.65,31534.05902816743,27.4097,27.4256,27.4044,27.415,31534.059
2006-11-13 10:05:00,51.64,51.7,51.64,51.67,37257.32241050387,27.4097,27.4416,27.4097,27.4256,37257.3224
2006-11-13 10:10:00,51.67,51.77,51.65,51.76,25025.24969139266,27.4256,27.4787,27.415,27.4734,25025.2497
2006-11-13 10:15:00,51.77,51.84,51.76,51.79,23566.37863315004,27.4787,27.5159,27.4734,27.4893,23566.3786
2006-11-13 10:20:00,51.79,51.83,51.78,51.8,17169.790147009313,27.4893,27.5106,27.484,27.4946,17169.7901
2006-11-13 10:25:00,51.81,51.84,51.8,51.82,18291.99865334979,27.5,27.5159,27.4946,27.5053,18291.9987
2006-11-13 10:30:00,51.83,51.83,51.81,51.81,18965.32375715408,27.5106,27.5106,27.5,27.5,18965.3238
2006-11-13 10:35:00,51.82,51.82,51.78,51.79,16384.24419257098,27.5053,27.5053,27.484,27.4893,16384.2442
2006-11-13 10:40:00,51.79,51.79,51.76,51.77,20199.753114128605,27.4893,27.4893,27.4734,27.4787,20199.7531
2006-11-13 10:45:00,51.78,51.81,51.78,51.8,26035.23734709909,27.484,27.5,27.484,27.4946,26035.2373
2006-11-13 10:50:00,51.8,51.86,51.8,51.85,29289.642015486475,27.4946,27.5265,27.4946,27.5212,29289.642
2006-11-13 10:55:00,51.85,51.87,51.85,51.86,17169.790147009313,27.5212,27.5318,27.5212,27.5265,17169.7901
2006-11-13 11:00:00,51.86,51.9,51.86,51.9,18291.99865334979,27.5265,27.5477,27.5265,27.5477,18291.9987
2006-11-13 11:05:00,51.91,51.92,51.85,51.85,30411.85052182696,27.553,27.5583,27.5212,27.5212,30411.8505
2006-11-13 11:10:00,51.84,51.84,51.75,51.76,11895.410167209067,27.5159,27.5159,27.4681,27.4734,11895.4102
2006-11-13 11:15:00,51.75,51.82,51.74,51.81,10548.759959600491,27.4681,27.5053,27.4628,27.5,10548.76
2006-11-13 11:20:00,51.81,51.86,51.8,51.85,15037.593984962405,27.5,27.5265,27.4946,27.5212,15037.594
2006-11-13 11:25:00,51.85,51.94,51.85,51.92,12905.397822915496,27.5212,27.569,27.5212,27.5583,12905.3978
2006-11-13 11:30:00,51.92,51.93,51.89,51.89,19301.98630905622,27.5583,27.5636,27.5424,27.5424,19301.9863
2006-11-13 11:35:00,51.89,51.9,51.85,51.88,15149.814835596451,27.5424,27.5477,27.5212,27.5371,15149.8148
2006-11-13 11:40:00,51.87,51.87,51.85,51.86,38042.8683649422,27.5318,27.5318,27.5212,27.5265,38042.8684
2006-11-13 11:45:00,51.85,51.87,51.84,51.87,34115.13859275053,27.5212,27.5318,27.5159,27.5318,34115.1386
2006-11-13 11:50:00,51.86,51.88,51.86,51.88,38155.08921557625,27.5265,27.5371,27.5265,27.5371,38155.0892
2006-11-13 11:55:00,51.88,51.9,51.87,51.89,23117.495230613848,27.5371,27.5477,27.5318,27.5424,23117.4952
2006-11-13 12:00:00,51.89,51.92,51.89,51.92,23678.599483784084,27.5424,27.5583,27.5424,27.5583,23678.5995
2006-11-13 12:05:00,51.92,51.92,51.87,51.89,17282.01099764336,27.5583,27.5583,27.5318,27.5424,17282.011
2006-11-13 12:10:00,51.9,51.91,51.89,51.9,23229.71608124789,27.5477,27.553,27.5424,27.5477,23229.7161
2006-11-13 12:15:00,51.9,51.9,51.87,51.88,8079.901245651442,27.5477,27.5477,27.5318,27.5371,8079.9012
2006-11-13 12:20:00,51.88,51.89,51.86,51.87,21209.74076983504,27.5371,27.5424,27.5265,27.5318,21209.7408
2006-11-13 12:25:00,51.87,51.94,51.87,51.94,12793.17697228145,27.5318,27.569,27.5318,27.569,12793.177
2006-11-13 12:30:00,51.94,52.0,51.94,51.98,21658.624172371223,27.569,27.6008,27.569,27.5902,21658.6242
2006-11-13 12:35:00,51.97,51.97,51.91,51.91,16496.465043205026,27.5849,27.5849,27.553,27.553,16496.465
2006-11-13 12:40:00,51.9,51.91,51.88,51.88,12905.397822915496,27.5477,27.553,27.5371,27.5371,12905.3978
2006-11-13 12:45:00,51.89,51.89,51.77,51.77,18740.882055885984,27.5424,27.5424,27.4787,27.4787,18740.8821
2006-11-13 12:50:00,51.77,51.79,51.76,51.79,16159.802491302884,27.4787,27.4893,27.4734,27.4893,16159.8025
2006-11-13 12:55:00,51.79,51.8,51.77,51.78,7406.576141847155,27.4893,27.4946,27.4787,27.484,7406.5761
2006-11-13 13:00:00,51.78,51.82,51.77,51.82,6845.471888676916,27.484,27.5053,27.4787,27.5053,6845.4719
2006-11-13 13:05:00,51.81,51.84,51.81,51.83,5162.159129166199,27.5,27.5159,27.5,27.5106,5162.1591
2006-11-13 13:10:00,51.82,51.84,51.82,51.84,12568.735271013353,27.5053,27.5159,27.5053,27.5159,12568.7353
2006-11-13 13:15:00,51.84,51.86,51.84,51.86,21321.961620469083,27.5159,27.5265,27.5159,27.5265,21321.9616
2006-11-13 13:20:00,51.85,51.89,51.85,51.89,13578.722926719784,27.5212,27.5424,27.5212,27.5424,13578.7229
2006-11-13 13:25:00,51.88,51.96,51.88,51.95,19638.648860958365,27.5371,27.5796,27.5371,27.5743,19638.6489
2006-11-13 13:30:00,51.95,51.98,51.92,51.96,38716.19346874649,27.5743,27.5902,27.5583,27.5796,38716.1935
2006-11-13 13:35:00,51.96,51.96,51.91,51.91,21321.961620469083,27.5796,27.5796,27.553,27.553,21321.9616
2006-11-13 13:40:00,51.91,51.91,51.82,51.82,21434.18247110313,27.553,27.553,27.5053,27.5053,21434.1825
2006-11-13 13:45:00,51.82,51.84,51.79,51.8,24464.145438222426,27.5053,27.5159,27.4893,27.4946,24464.1454
2006-11-13 13:50:00,51.81,51.85,51.8,51.84,12456.514420379306,27.5,27.5212,27.4946,27.5159,12456.5144
2006-11-13 13:55:00,51.84,51.88,51.84,51.86,10436.539108966446,27.5159,27.5371,27.5159,27.5265,10436.5391
2006-11-13 14:00:00,51.87,51.88,51.84,51.84,14364.26888115812,27.5318,27.5371,27.5159,27.5159,14364.2689
2006-11-13 14:05:00,51.84,51.84,51.81,51.81,25137.470542026706,27.5159,27.5159,27.5,27.5,25137.4705
2006-11-13 14:10:00,51.81,51.84,51.79,51.82,19975.31141286051,27.5,27.5159,27.4893,27.5053,19975.3114
2006-11-13 14:15:00,51.83,51.84,51.81,51.83,22556.390977443607,27.5106,27.5159,27.5,27.5106,22556.391
2006-11-13 14:20:00,51.82,51.84,51.82,51.84,10212.09740769835,27.5053,27.5159,27.5053,27.5159,10212.0974
2006-11-13 14:25:00,51.84,51.84,51.84,51.84,14027.606329255976,27.5159,27.5159,27.5159,27.5159,14027.6063
2006-11-13 14:30:00,51.84,51.89,51.84,51.89,18067.556952081697,27.5159,27.5424,27.5159,27.5424,18067.557
2006-11-13 14:35:00,51.88,51.89,51.85,51.85,23903.04118505218,27.5371,27.5424,27.5212,27.5212,23903.0412
2006-11-13 14:40:00,51.85,51.85,51.83,51.85,10548.759959600491,27.5212,27.5212,27.5106,27.5212,10548.76
2006-11-13 14:45:00,51.84,51.85,51.82,51.84,43990.57344854674,27.5159,27.5212,27.5053,27.5159,43990.5734
2006-11-13 14:50:00,51.84,51.84,51.84,51.84,25923.016496465043,27.5159,27.5159,27.5159,27.5159,25923.0165
2006-11-13 14:55:00,51.84,51.88,51.84,51.86,25923.016496465043,27.5159,27.5371,27.5159,27.5265,25923.0165
2006-11-13 15:00:00,51.85,51.85,51.83,51.85,20536.41566603075,27.5212,27.5212,27.5106,27.5212,20536.4157
2006-11-13 15:05:00,51.84,51.84,51.83,51.84,11558.747615306924,27.5159,27.5159,27.5106,27.5159,11558.7476
2006-11-13 15:10:00,51.84,51.85,51.84,51.85,8753.226349455728,27.5159,27.5212,27.5159,27.5212,8753.2263
2006-11-13 15:15:00,51.84,51.86,51.84,51.86,8865.447200089777,27.5159,27.5265,27.5159,27.5265,8865.4472
2006-11-13 15:20:00,51.85,51.87,51.84,51.87,25810.795645831,27.5212,27.5318,27.5159,27.5318,25810.7956
2006-11-13 15:25:00,51.87,51.87,51.86,51.87,12793.17697228145,27.5318,27.5318,27.5265,27.5318,12793.177
2006-11-13 15:30:00,51.86,51.88,51.84,51.88,28504.09606104814,27.5265,27.5371,27.5159,27.5371,28504.0961
2006-11-13 15:35:00,51.87,51.88,51.8,51.82,27606.32925597576,27.5318,27.5371,27.4946,27.5053,27606.3293
2006-11-13 15:40:00,51.82,51.84,51.79,51.84,30524.071372461003,27.5053,27.5159,27.4893,27.5159,30524.0714
2006-11-13 15:45:00,51.83,51.87,51.79,51.87,65200.31421838177,27.5106,27.5318,27.4893,27.5318,65200.3142
2006-11-13 15:50:00,51.85,51.89,51.83,51.84,43205.027494108406,27.5212,27.5424,27.5106,27.5159,43205.0275
2006-11-13 15:55:00,51.84,51.86,51.79,51.8,31421.838177533384,27.5159,27.5265,27.4893,27.4946,31421.8382
2006-11-14 09:30:00,51.84,52.01,51.84,52.01,29514.08371675457,27.5159,27.6061,27.5159,27.6061,29514.0837
2006-11-14 09:35:00,51.99,52.01,51.92,52.0,23341.93693188194,27.5955,27.6061,27.5583,27.6008,23341.9369
2006-11-14 09:40:00,52.0,52.04,51.95,52.02,27381.887554707664,27.6008,27.622,27.5743,27.6114,27381.8876
2006-11-14 09:45:00,52.02,52.04,51.98,52.0,14476.489731792166,27.6114,27.622,27.5902,27.6008,14476.4897
2006-11-14 09:50:00,52.0,52.0,51.91,51.95,22219.728425541463,27.6008,27.6008,27.553,27.5743,22219.7284
2006-11-14 09:55:00,51.96,52.0,51.84,51.99,32095.16328133767,27.5796,27.6008,27.5159,27.5955,32095.1633
2006-11-14 10:00:00,51.99,52.0,51.84,51.84,43878.352597912686,27.5955,27.6008,27.5159,27.5159,43878.3526
2006-11-14 10:05:00,51.82,51.84,51.76,51.76,62955.897205700814,27.5053,27.5159,27.4734,27.4734,62955.8972
2006-11-14 10:10:00,51.76,51.84,51.67,51.68,32544.04668387386,27.4734,27.5159,27.4256,27.431,32544.0467
2006-11-14 10:15:00,51.67,51.69,51.63,51.67,43092.80664347435,27.4256,27.4363,27.4044,27.4256,43092.8066
2006-11-14 10:20:00,51.67,51.67,51.64,51.66,38603.97261811244,27.4256,27.4256,27.4097,27.4203,38603.9726
2006-11-14 10:25:00,51.65,51.66,51.59,51.61,47693.86151947032,27.415,27.4203,27.3832,27.3938,47693.8615
2006-11-14 10:30:00,51.61,51.65,51.51,51.62,29850.74626865672,27.3938,27.415,27.3407,27.3991,29850.7463
2006-11-14 10:35:00,51.63,51.71,51.63,51.7,21883.06587363932,27.4044,27.4469,27.4044,27.4416,21883.0659
2006-11-14 10:40:00,51.69,51.7,51.61,51.61,14700.93143306026,27.4363,27.4416,27.3938,27.3938,14700.9314
2006-11-14 10:45:00,51.6,51.64,51.59,51.63,31309.617326899337,27.3885,27.4097,27.3832,27.4044,31309.6173
2006-11-14 10:50:00,51.63,51.63,51.6,51.62,23117.495230613848,27.4044,27.4044,27.3885,27.3991,23117.4952
2006-11-14 10:55:00,51.62,51.67,51.62,51.64,16945.348445741216,27.3991,27.4256,27.3991,27.4097,16945.3484
2006-11-14 11:00:00,51.65,51.66,51.62,51.65,19863.09056222646,27.415,27.4203,27.3991,27.415,19863.0906
2006-11-14 11:05:00,51.64,51.67,51.64,51.65,18740.882055885984,27.4097,27.4256,27.4097,27.415,18740.8821
2006-11-14 11:10:00,51.65,51.65,51.62,51.63,26708.562450903377,27.415,27.415,27.3991,27.4044,26708.5625
2006-11-14 11:15:00,51.64,51.67,51.63,51.67,22331.94927617552,27.4097,27.4256,27.4044,27.4256,22331.9493
2006-11-14 11:20:00,51.67,51.67,51.64,51.66,13915.385478621927,27.4256,27.4256,27.4097,27.4203,13915.3855
2006-11-14 11:25:00,51.65,51.68,51.65,51.68,16608.685893839076,27.415,27.431,27.415,27.431,16608.6859
2006-11-14 11:30:00,51.68,51.72,51.67,51.7,32768.48838514196,27.431,27.4522,27.4256,27.4416,32768.4884
2006-11-14 11:35:00,51.69,51.7,51.68,51.69,18853.10290652003,27.4363,27.4416,27.431,27.4363,18853.1029
2006-11-14 11:40:00,51.69,51.7,51.67,51.67,147907.081135675,27.4363,27.4416,27.4256,27.4256,147907.0811
2006-11-14 11:45:00,51.68,51.7,51.67,51.69,22107.507574907417,27.431,27.4416,27.4256,27.4363,22107.5076
2006-11-14 11:50:00,51.7,51.72,51.7,51.71,7743.238693749298,27.4416,27.4522,27.4416,27.4469,7743.2387
2006-11-14 11:55:00,51.72,51.76,51.68,51.68,12119.851868477162,27.4522,27.4734,27.431,27.431,12119.8519
2006-11-14 12:00:00,51.68,51.72,51.68,51.7,28504.09606104814,27.431,27.4522,27.431,27.4416,28504.0961
2006-11-14 12:05:00,51.7,51.7,51.67,51.67,28616.31691168219,27.4416,27.4416,27.4256,27.4256,28616.3169
2006-11-14 12:10:00,51.67,51.69,51.67,51.69,13803.16462798788,27.4256,27.4363,27.4256,27.4363,13803.1646
2006-11-14 12:15:00,51.68,51.71,51.68,51.71,13129.839524183591,27.431,27.4469,27.431,27.4469,13129.8395
2006-11-14 12:20:00,51.71,51.71,51.69,51.71,11895.410167209067,27.4469,27.4469,27.4363,27.4469,11895.4102
2006-11-14 12:25:00,51.71,51.72,51.7,51.71,12119.851868477162,27.4469,27.4522,27.4416,27.4469,12119.8519
2006-11-14 12:30:00,51.71,51.71,51.7,51.71,13242.06037481764,27.4469,27.4469,27.4416,27.4469,13242.0604
2006-11-14 12:35:00,51.71,51.71,51.7,51.71,10212.09740769835,27.4469,27.4469,27.4416,27.4469,10212.0974
2006-11-14 12:40:00,51.71,51.73,51.7,51.72,23678.599483784084,27.4469,27.4575,27.4416,27.4522,23678.5995
2006-11-14 12:45:00,51.73,51.75,51.72,51.75,24800.80799012457,27.4575,27.4681,27.4522,27.4681,24800.808
2006-11-14 12:50:00,51.74,51.74,51.71,51.72,10324.318258332398,27.4628,27.4628,27.4469,27.4522,10324.3183
2006-11-14 12:55:00,51.72,51.74,51.7,51.7,20199.753114128605,27.4522,27.4628,27.4416,27.4416,20199.7531
2006-11-14 13:00:00,51.71,51.77,51.7,51.77,10099.876557064305,27.4469,27.4787,27.4416,27.4787,10099.8766
2006-11-14 13:05:00,51.77,51.81,51.76,51.76,10548.759959600491,27.4787,27.5,27.4734,27.4734,10548.76
2006-11-14 13:10:00,51.76,51.79,51.76,51.79,9314.330602625969,27.4734,27.4893,27.4734,27.4893,9314.3306
2006-11-14 13:15:00,51.79,51.81,51.77,51.78,19863.09056222646,27.4893,27.5,27.4787,27.484,19863.0906
2006-11-14 13:20:00,51.76,51.77,51.75,51.76,6733.251038042868,27.4734,27.4787,27.4681,27.4734,6733.251
2006-11-14 13:25:00,51.76,51.78,51.74,51.78,8865.447200089777,27.4734,27.484,27.4628,27.484,8865.4472
2006-11-14 13:30:00,51.78,51.8,51.76,51.8,11783.18931657502,27.484,27.4946,27.4734,27.4946,11783.1893
2006-11-14 13:35:00,51.81,51.84,51.8,51.81,24688.587139490515,27.5,27.5159,27.4946,27.5,24688.5871
2006-11-14 13:40:00,51.8,51.84,51.8,51.82,18404.21950398384,27.4946,27.5159,27.4946,27.5053,18404.2195
2006-11-14 13:45:00,51.83,51.84,51.81,51.84,7855.459544383346,27.5106,27.5159,27.5,27.5159,7855.4595
2006-11-14 13:50:00,51.84,51.84,51.81,51.82,13466.502076085735,27.5159,27.5159,27.5,27.5053,13466.5021
2006-11-14 13:55:00,51.81,51.82,51.78,51.81,15486.477387498597,27.5,27.5053,27.484,27.5,15486.4774
2006-11-14 14:00:00,51.81,51.84,51.78,51.83,13690.943777353832,27.5,27.5159,27.484,27.5106,13690.9438
2006-11-14 14:05:00,51.83,51.88,51.82,51.88,24351.92458758837,27.5106,27.5371,27.5053,27.5371,24351.9246
2006-11-14 14:10:00,51.88,51.89,51.82,51.82,23678.599483784084,27.5371,27.5424,27.5053,27.5053,23678.5995
2006-11-14 14:15:00,51.83,51.83,51.76,51.76,19750.86971159241,27.5106,27.5106,27.4734,27.4734,19750.8697
2006-11-14 14:20:00,51.76,51.76,51.69,51.74,40960.61048142744,27.4734,27.4734,27.4363,27.4628,40960.6105
2006-11-14 14:25:00,51.73,51.76,51.73,51.75,17955.336101447647,27.4575,27.4734,27.4575,27.4681,17955.3361
2006-11-14 14:30:00,51.75,51.76,51.72,51.74,24688.587139490515,27.4681,27.4734,27.4522,27.4628,24688.5871
2006-11-14 14:35:00,51.73,51.81,51.72,51.8,18067.556952081697,27.4575,27.5,27.4522,27.4946,18067.557
2006-11-14 14:40:00,51.8,51.91,51.8,51.91,282459.8810458983,27.4946,27.553,27.4946,27.553,282459.881
2006-11-14 14:45:00,51.89,52.05,51.89,52.03,51733.81214229604,27.5424,27.6273,27.5424,27.6167,51733.8121
2006-11-14 14:50:00,52.03,52.06,51.99,52.05,26708.562450903377,27.6167,27.6326,27.5955,27.6273,26708.5625
2006-11-14 14:55:00,52.05,52.08,52.05,52.08,22331.94927617552,27.6273,27.6433,27.6273,27.6433,22331.9493
2006-11-14 15:00:00,52.08,52.21,52.06,52.2,45225.00280552126,27.6433,27.7123,27.6326,27.707,45225.0028
2006-11-14 15:05:00,52.19,52.22,52.14,52.22,257322.4105038716,27.7017,27.7176,27.6751,27.7176,257322.4105
2006-11-14 15:10:00,52.19,52.21,52.15,52.15,25923.016496465043,27.7017,27.7123,27.6804,27.6804,25923.0165
2006-11-14 15:15:00,52.16,52.16,52.08,52.14,26147.458197733136,27.6857,27.6857,27.6433,27.6751,26147.4582
2006-11-14 15:20:00,52.11,52.15,52.08,52.12,28840.758612950285,27.6592,27.6804,27.6433,27.6645,28840.7586
2006-11-14 15:25:00,52.13,52.13,52.09,52.09,17282.01099764336,27.6698,27.6698,27.6486,27.6486,17282.011
2006-11-14 15:30:00,52.09,52.18,52.09,52.17,35910.67220289529,27.6486,27.6963,27.6486,27.691,35910.6722
2006-11-14 15:35:00,52.17,52.22,52.15,52.22,34002.917742116486,27.691,27.7176,27.6804,27.7176,34002.9177
2006-11-14 15:40:00,52.22,52.25,52.2,52.24,25249.69139266076,27.7176,27.7335,27.707,27.7282,25249.6914
2006-11-14 15:45:00,52.23,52.25,52.22,52.23,20536.41566603075,27.7229,27.7335,27.7176,27.7229,20536.4157
2006-11-14 15:50:00,52.23,52.23,52.22,52.22,48142.7449220065,27.7229,27.7229,27.7176,27.7176,48142.7449
2006-11-14 15:55:00,52.23,52.23,52.2,52.22,40399.50622825721,27.7229,27.7229,27.707,27.7176,40399.5062
2006-11-15 09:30:00,52.09,52.22,52.08,52.21,31758.500729435527,27.6486,27.7176,27.6433,27.7123,31758.5007
2006-11-15 09:35:00,52.19,52.24,52.19,52.2,9875.434855796206,27.7017,27.7282,27.7017,27.707,9875.4349
2006-11-15 09:40:00,52.21,52.22,52.18,52.19,17843.1152508136,27.7123,27.7176,27.6963,27.7017,17843.1153
2006-11-15 09:45:00,52.19,52.21,52.18,52.2,24576.36628885647,27.7017,27.7123,27.6963,27.707,24576.3663
2006-11-15 09:50:00,52.2,52.23,52.18,52.23,20087.532263494555,27.707,27.7229,27.6963,27.7229,20087.5323
2006-11-15 09:55:00,52.23,52.31,52.22,52.3,38603.97261811244,27.7229,27.7653,27.7176,27.76,38603.9726
2006-11-15 10:00:00,52.3,52.33,52.22,52.22,52631.57894736842,27.76,27.776,27.7176,27.7176,52631.5789
2006-11-15 10:05:00,52.23,52.25,52.22,52.23,25249.69139266076,27.7229,27.7335,27.7176,27.7229,25249.6914
2006-11-15 10:10:00,52.22,52.22,52.08,52.08,50274.94108405341,27.7176,27.7176,27.6433,27.6433,50274.9411
2006-11-15 10:15:00,52.09,52.09,52.04,52.04,23790.82033441813,27.6486,27.6486,27.622,27.622,23790.8203
2006-11-15 10:20:00,52.05,52.05,52.01,52.01,26147.458197733136,27.6273,27.6273,27.6061,27.6061,26147.4582
2006-11-15 10:25:00,52.01,52.02,51.96,51.97,15710.919088766692,27.6061,27.6114,27.5796,27.5849,15710.9191
2006-11-15 10:30:00,51.97,51.97,51.89,51.9,25137.470542026706,27.5849,27.5849,27.5424,27.5477,25137.4705
2006-11-15 10:35:00,51.9,51.91,51.9,51.91,36920.65985860173,27.5477,27.553,27.5477,27.553,36920.6599
2006-11-15 10:40:00,51.91,51.91,51.88,51.89,29738.525418022666,27.553,27.553,27.5371,27.5424,29738.5254
2006-11-15 10:45:00,51.89,51.91,51.87,51.91,35798.45135226125,27.5424,27.553,27.5318,27.553,35798.4514
2006-11-15 10:50:00,51.92,52.04,51.92,52.03,24351.92458758837,27.5583,27.622,27.5583,27.6167,24351.9246
2006-11-15 10:55:00,52.03,52.12,52.03,52.12,24576.36628885647,27.6167,27.6645,27.6167,27.6645,24576.3663
2006-11-15 11:00:00,52.11,52.18,52.1,52.18,37593.984962406015,27.6592,27.6963,27.6539,27.6963,37593.985
2006-11-15 11:05:00,52.18,52.23,52.18,52.18,22780.832678711704,27.6963,27.7229,27.6963,27.6963,22780.8327
2006-11-15 11:10:00,52.18,52.21,52.17,52.2,13915.385478621927,27.6963,27.7123,27.691,27.707,13915.3855
2006-11-15 11:15:00,52.2,52.22,52.18,52.18,17394.23184827741,27.707,27.7176,27.6963,27.6963,17394.2318
2006-11-15 11:20:00,52.19,52.22,52.15,52.2,19638.648860958365,27.7017,27.7176,27.6804,27.707,19638.6489
2006-11-15 11:25:00,52.19,52.21,52.16,52.19,13242.06037481764,27.7017,27.7123,27.6857,27.7017,13242.0604
2006-11-15 11:30:00,52.2,52.21,52.12,52.13,14139.827179890022,27.707,27.7123,27.6645,27.6698,14139.8272
2006-11-15 11:35:00,52.13,52.14,52.08,52.09,30524.071372461003,27.6698,27.6751,27.6433,27.6486,30524.0714
2006-11-15 11:40:00,52.08,52.1,52.08,52.09,14588.710582426214,27.6433,27.6539,27.6433,27.6486,14588.7106
2006-11-15 11:45:00,52.08,52.09,52.08,52.08,15710.919088766692,27.6433,27.6486,27.6433,27.6433,15710.9191
2006-11-15 11:50:00,52.07,52.16,52.07,52.15,18291.99865334979,27.638,27.6857,27.638,27.6804,18291.9987
2006-11-15 11:55:00,52.16,52.16,52.15,52.16,5274.379979800247,27.6857,27.6857,27.6804,27.6857,5274.38
2006-11-15 12:00:00,52.15,52.16,52.13,52.13,11334.305914038829,27.6804,27.6857,27.6698,27.6698,11334.3059
2006-11-15 12:05:00,52.13,52.16,52.13,52.15,14925.373134328358,27.6698,27.6857,27.6698,27.6804,14925.3731
2006-11-15 12:10:00,52.16,52.2,52.15,52.18,18740.882055885984,27.6857,27.707,27.6804,27.6963,18740.8821
2006-11-15 12:15:00,52.19,52.2,52.18,52.18,10548.759959600491,27.7017,27.707,27.6963,27.6963,10548.76
2006-11-15 12:20:00,52.2,52.2,52.13,52.13,20087.532263494555,27.707,27.707,27.6698,27.6698,20087.5323
2006-11-15 12:25:00,52.13,52.19,52.12,52.18,11670.96846594097,27.6698,27.7017,27.6645,27.6963,11670.9685
2006-11-15 12:30:00,52.18,52.18,52.15,52.16,18404.21950398384,27.6963,27.6963,27.6804,27.6857,18404.2195
2006-11-15 12:35:00,52.16,52.21,52.15,52.2,23229.71608124789,27.6857,27.7123,27.6804,27.707,23229.7161
2006-11-15 12:40:00,52.2,52.25,52.2,52.25,13354.281225451688,27.707,27.7335,27.707,27.7335,13354.2812
2006-11-15 12:45:00,52.25,52.25,52.2,52.22,11222.08506340478,27.7335,27.7335,27.707,27.7176,11222.0851
2006-11-15 12:50:00,52.21,52.23,52.2,52.23,10997.643362136683,27.7123,27.7229,27.707,27.7229,10997.6434
2006-11-15 12:55:00,52.23,52.24,52.23,52.23,2581.0795645830995,27.7229,27.7282,27.7229,27.7229,2581.0796
2006-11-15 13:00:00,52.23,52.24,52.23,52.24,7518.796992481202,27.7229,27.7282,27.7229,27.7282,7518.797
2006-11-15 13:05:00,52.23,52.25,52.23,52.23,4376.613174727864,27.7229,27.7335,27.7229,27.7229,4376.6132
2006-11-15 13:10:00,52.25,52.28,52.24,52.28,13690.943777353832,27.7335,27.7494,27.7282,27.7494,13690.9438
2006-11-15 13:15:00,52.28,52.28,52.26,52.27,8753.226349455728,27.7494,27.7494,27.7388,27.7441,8753.2263
2006-11-15 13:20:00,52.27,52.3,52.27,52.3,8079.901245651442,27.7441,27.76,27.7441,27.76,8079.9012
2006-11-15 13:25:00,52.3,52.31,52.3,52.31,16159.802491302884,27.76,27.7653,27.76,27.7653,16159.8025
2006-11-15 13:30:00,52.31,52.32,52.31,52.32,3366.625519021434,27.7653,27.7707,27.7653,27.7707,3366.6255
2006-11-15 13:35:00,52.32,52.36,52.32,52.36,15710.919088766692,27.7707,27.7919,27.7707,27.7919,15710.9191
2006-11-15 13:40:00,52.36,52.39,52.34,52.35,15710.919088766692,27.7919,27.8078,27.7813,27.7866,15710.9191
2006-11-15 13:45:00,52.35,52.41,52.34,52.41,9426.551453260015,27.7866,27.8184,27.7813,27.8184,9426.5515
2006-11-15 13:50:00,52.41,52.41,52.35,52.36,18404.21950398384,27.8184,27.8184,27.7866,27.7919,18404.2195
2006-11-15 13:55:00,52.35,52.39,52.34,52.35,17506.452698911457,27.7866,27.8078,27.7813,27.7866,17506.4527
2006-11-15 14:00:00,52.34,52.34,52.21,52.22,34339.580294018626,27.7813,27.7813,27.7123,27.7176,34339.5803
2006-11-15 14:05:00,52.22,52.3,52.19,52.27,44102.79429918079,27.7176,27.76,27.7017,27.7441,44102.7943
2006-11-15 14:10:00,52.27,52.47,52.27,52.45,34900.68454718887,27.7441,27.8503,27.7441,27.8397,34900.6845
2006-11-15 14:15:00,52.45,52.46,52.36,52.36,26371.89989900124,27.8397,27.845,27.7919,27.7919,26371.8999
2006-11-15 14:20:00,52.36,52.36,52.26,52.27,24464.145438222426,27.7919,27.7919,27.7388,27.7441,24464.1454
2006-11-15 14:25:00,52.27,52.31,52.24,52.24,14027.606329255976,27.7441,27.7653,27.7282,27.7282,14027.6063
2006-11-15 14:30:00,52.24,52.25,52.23,52.24,18404.21950398384,27.7282,27.7335,27.7229,27.7282,18404.2195
2006-11-15 14:35:00,52.24,52.24,52.2,52.22,34227.35944338458,27.7282,27.7282,27.707,27.7176,34227.3594
2006-11-15 14:40:00,52.21,52.29,52.21,52.29,30748.513073729097,27.7123,27.7547,27.7123,27.7547,30748.5131
2006-11-15 14:45:00,52.29,52.36,52.29,52.36,23790.82033441813,27.7547,27.7919,27.7547,27.7919,23790.8203
2006-11-15 14:50:00,52.36,52.39,52.35,52.36,35798.45135226125,27.7919,27.8078,27.7866,27.7919,35798.4514
2006-11-15 14:55:00,52.36,52.4,52.36,52.39,25249.69139266076,27.7919,27.8131,27.7919,27.8078,25249.6914
2006-11-15 15:00:00,52.4,52.4,52.37,52.37,31309.617326899337,27.8131,27.8131,27.7972,27.7972,31309.6173
2006-11-15 15:05:00,52.37,52.37,52.32,52.32,17618.673549545503,27.7972,27.7972,27.7707,27.7707,17618.6735
2006-11-15 15:10:00,52.31,52.38,52.31,52.37,22556.390977443607,27.7653,27.8025,27.7653,27.7972,22556.391
2006-11-15 15:15:00,52.38,52.38,52.35,52.36,32207.38413197172,27.8025,27.8025,27.7866,27.7919,32207.3841
2006-11-15 15:20:00,52.35,52.36,52.33,52.36,19638.648860958365,27.7866,27.7919,27.776,27.7919,19638.6489
2006-11-15 15:25:00,52.36,52.37,52.33,52.34,17843.1152508136,27.7919,27.7972,27.776,27.7813,17843.1153
2006-11-15 15:30:00,52.34,52.35,52.33,52.33,28952.97946358433,27.7813,27.7866,27.776,27.776,28952.9795
2006-11-15 15:35:00,52.33,52.34,52.29,52.31,21995.28672427337,27.776,27.7813,27.7547,27.7653,21995.2867
2006-11-15 15:40:00,52.31,52.31,52.27,52.27,33554.03433958029,27.7653,27.7653,27.7441,27.7441,33554.0343
2006-11-15 15:45:00,52.28,52.29,52.27,52.27,40399.50622825721,27.7494,27.7547,27.7441,27.7441,40399.5062
2006-11-15 15:50:00,52.28,52.28,52.27,52.28,19638.648860958365,27.7494,27.7494,27.7441,27.7494,19638.6489
2006-11-15 15:55:00,52.27,52.27,52.19,52.19,64190.32656267534,27.7441,27.7441,27.7017,27.7017,64190.3266
2006-11-16 09:30:00,52.49,52.49,52.38,52.45,46683.87386376388,27.8609,27.8609,27.8025,27.8397,46683.8739
2006-11-16 09:35:00,52.46,52.73,52.46,52.73,25810.795645831,27.845,27.9883,27.845,27.9883,25810.7956
2006-11-16 09:40:00,52.72,52.75,52.7,52.7,45561.66535742341,27.983,27.9989,27.9724,27.9724,45561.6654
2006-11-16 09:45:00,52.7,52.7,52.65,52.66,45337.22365615532,27.9724,27.9724,27.9458,27.9511,45337.2237
2006-11-16 09:50:00,52.66,52.66,52.54,52.58,49264.95342834698,27.9511,27.9511,27.8874,27.9087,49264.9534
2006-11-16 09:55:00,52.58,52.72,52.57,52.7,19750.86971159241,27.9087,27.983,27.9033,27.9724,19750.8697
2006-11-16 10:00:00,52.69,52.7,52.58,52.58,38042.8683649422,27.967,27.9724,27.9087,27.9087,38042.8684
2006-11-16 10:05:00,52.61,52.61,52.57,52.57,14813.15228369431,27.9246,27.9246,27.9033,27.9033,14813.1523
2006-11-16 10:10:00,52.57,52.57,52.51,52.54,45673.886208057454,27.9033,27.9033,27.8715,27.8874,45673.8862
2006-11-16 10:15:00,52.54,52.57,52.53,52.55,19863.09056222646,27.8874,27.9033,27.8821,27.8927,19863.0906
2006-11-16 10:20:00,52.56,52.57,52.5,52.57,21995.28672427337,27.898,27.9033,27.8662,27.9033,21995.2867
2006-11-16 10:25:00,52.58,52.61,52.58,52.6,7518.796992481202,27.9087,27.9246,27.9087,27.9193,7518.797
2006-11-16 10:30:00,52.62,52.62,52.57,52.59,10099.876557064305,27.9299,27.9299,27.9033,27.914,10099.8766
2006-11-16 10:35:00,52.58,52.61,52.57,52.57,6172.146784872629,27.9087,27.9246,27.9033,27.9033,6172.1468
2006-11-16 10:40:00,52.59,52.59,52.55,52.56,17394.23184827741,27.914,27.914,27.8927,27.898,17394.2318
2006-11-16 10:45:00,52.57,52.61,52.57,52.61,6059.925934238581,27.9033,27.9246,27.9033,27.9246,6059.9259
2006-11-16 10:50:00,52.6,52.62,52.6,52.61,12905.397822915496,27.9193,27.9299,27.9193,27.9246,12905.3978
2006-11-16 10:55:00,52.61,52.68,52.6,52.66,16159.802491302884,27.9246,27.9617,27.9193,27.9511,16159.8025
2006-11-16 11:00:00,52.65,52.66,52.62,52.63,10773.201660868588,27.9458,27.9511,27.9299,27.9352,10773.2017
2006-11-16 11:05:00,52.63,52.65,52.63,52.63,5947.705083604534,27.9352,27.9458,27.9352,27.9352,5947.7051
2006-11-16 11:10:00,52.64,52.67,52.63,52.66,11334.305914038829,27.9405,27.9564,27.9352,27.9511,11334.3059
2006-11-16 11:15:00,52.66,52.66,52.66,52.66,5611.04253170239,27.9511,27.9511,27.9511,27.9511,5611.0425
2006-11-16 11:20:00,52.66,52.7,52.66,52.69,7294.355291213107,27.9511,27.9724,27.9511,27.967,7294.3553
2006-11-16 11:25:00,52.69,52.71,52.66,52.66,7631.017843115251,27.967,27.9777,27.9511,27.9511,7631.0178
2006-11-16 11:30:00,52.66,52.7,52.66,52.69,12119.851868477162,27.9511,27.9724,27.9511,27.967,12119.8519
2006-11-16 11:35:00,52.7,52.71,52.68,52.71,7855.459544383346,27.9724,27.9777,27.9617,27.9777,7855.4595
2006-11-16 11:40:00,52.71,52.77,52.7,52.77,20985.29906856694,27.9777,28.0095,27.9724,28.0095,20985.2991
2006-11-16 11:45:00,52.77,52.83,52.76,52.82,21770.84502300528,28.0095,28.0414,28.0042,28.036,21770.845
2006-11-16 11:50:00,52.82,52.82,52.82,52.82,12456.514420379306,28.036,28.036,28.036,28.036,12456.5144
2006-11-16 11:55:00,52.82,52.88,52.82,52.88,18179.777802715744,28.036,28.0679,28.036,28.0679,18179.7778
2006-11-16 12:00:00,52.88,52.9,52.84,52.86,25361.9122432948,28.0679,28.0785,28.0467,28.0573,25361.9122
2006-11-16 12:05:00,52.85,52.9,52.85,52.89,23790.82033441813,28.052,28.0785,28.052,28.0732,23790.8203
2006-11-16 12:10:00,52.9,52.91,52.83,52.83,14813.15228369431,28.0785,28.0838,28.0414,28.0414,14813.1523
2006-11-16 12:15:00,52.83,52.83,52.76,52.76,11783.18931657502,28.0414,28.0414,28.0042,28.0042,11783.1893
2006-11-16 12:20:00,52.77,52.77,52.71,52.71,13129.839524183591,28.0095,28.0095,27.9777,27.9777,13129.8395
2006-11-16 12:25:00,52.71,52.71,52.68,52.69,9650.99315452811,27.9777,27.9777,27.9617,27.967,9650.9932
2006-11-16 12:30:00,52.69,52.71,52.68,52.7,19863.09056222646,27.967,27.9777,27.9617,27.9724,19863.0906
2006-11-16 12:35:00,52.7,52.72,52.7,52.71,17282.01099764336,27.9724,27.983,27.9724,27.9777,17282.011
2006-11-16 12:40:00,52.71,52.72,52.66,52.67,17955.336101447647,27.9777,27.983,27.9511,27.9564,17955.3361
2006-11-16 12:45:00,52.67,52.69,52.66,52.66,15710.919088766692,27.9564,27.967,27.9511,27.9511,15710.9191
2006-11-16 12:50:00,52.66,52.67,52.63,52.64,10548.759959600491,27.9511,27.9564,27.9352,27.9405,10548.76
2006-11-16 12:55:00,52.64,52.66,52.6,52.6,12119.851868477162,27.9405,27.9511,27.9193,27.9193,12119.8519
2006-11-16 13:00:00,52.6,52.66,52.59,52.65,26259.679048367187,27.9193,27.9511,27.914,27.9458,26259.679
2006-11-16 13:05:00,52.65,52.68,52.64,52.66,17282.01099764336,27.9458,27.9617,27.9405,27.9511,17282.011
2006-11-16 13:10:00,52.68,52.68,52.66,52.68,7182.13444057906,27.9617,27.9617,27.9511,27.9617,7182.1344
2006-11-16 13:15:00,52.68,52.69,52.67,52.69,9426.551453260015,27.9617,27.967,27.9564,27.967,9426.5515
2006-11-16 13:20:00,52.69,52.69,52.66,52.67,7743.238693749298,27.967,27.967,27.9511,27.9564,7743.2387
2006-11-16 13:25:00,52.68,52.68,52.66,52.68,16047.581640668835,27.9617,27.9617,27.9511,27.9617,16047.5816
2006-11-16 13:30:00,52.68,52.7,52.67,52.69,15486.477387498597,27.9617,27.9724,27.9564,27.967,15486.4774
2006-11-16 13:35:00,52.7,52.71,52.68,52.69,10212.09740769835,27.9724,27.9777,27.9617,27.967,10212.0974
2006-11-16 13:40:00,52.7,52.74,52.68,52.74,21321.961620469083,27.9724,27.9936,27.9617,27.9936,21321.9616
2006-11-16 13:45:00,52.73,52.78,52.72,52.77,10436.539108966446,27.9883,28.0148,27.983,28.0095,10436.5391
2006-11-16 13:50:00,52.77,52.82,52.77,52.78,15149.814835596451,28.0095,28.036,28.0095,28.0148,15149.8148
2006-11-16 13:55:00,52.77,52.8,52.74,52.78,17394.23184827741,28.0095,28.0254,27.9936,28.0148,17394.2318
2006-11-16 14:00:00,52.78,52.79,52.75,52.78,44551.67770171697,28.0148,28.0201,27.9989,28.0148,44551.6777
2006-11-16 14:05:00,52.78,52.78,52.69,52.71,30299.629671192903,28.0148,28.0148,27.967,27.9777,30299.6297
2006-11-16 14:10:00,52.71,52.74,52.7,52.7,21546.403321737176,27.9777,27.9936,27.9724,27.9724,21546.4033
2006-11-16 14:15:00,52.69,52.72,52.68,52.72,37032.880709235775,27.967,27.983,27.9617,27.983,37032.8807
2006-11-16 14:20:00,52.72,52.72,52.66,52.69,25586.3539445629,27.983,27.983,27.9511,27.967,25586.3539
2006-11-16 14:25:00,52.69,52.71,52.68,52.69,15037.593984962405,27.967,27.9777,27.9617,27.967,15037.594
2006-11-16 14:30:00,52.7,52.72,52.67,52.7,47244.97811693412,27.9724,27.983,27.9564,27.9724,47244.9781
2006-11-16 14:35:00,52.7,52.71,52.67,52.7,13803.16462798788,27.9724,27.9777,27.9564,27.9724,13803.1646
2006-11-16 14:40:00,52.69,52.7,52.69,52.7,16833.12759510717,27.967,27.9724,27.967,27.9724,16833.1276
2006-11-16 14:45:00,52.69,52.71,52.69,52.69,26596.34160026933,27.967,27.9777,27.967,27.967,26596.3416
2006-11-16 14:50:00,52.7,52.71,52.69,52.69,12344.293569745258,27.9724,27.9777,27.967,27.967,12344.2936
2006-11-16 14:55:00,52.69,52.71,52.69,52.7,14364.26888115812,27.967,27.9777,27.967,27.9724,14364.2689
2006-11-16 15:00:00,52.7,52.71,52.68,52.68,18740.882055885984,27.9724,27.9777,27.9617,27.9617,18740.8821
2006-11-16 15:05:00,52.68,52.68,52.65,52.68,13017.618673549545,27.9617,27.9617,27.9458,27.9617,13017.6187
2006-11-16 15:10:00,52.68,52.68,52.66,52.66,32880.709235776005,27.9617,27.9617,27.9511,27.9511,32880.7092
2006-11-16 15:15:00,52.66,52.66,52.66,52.66,25698.574795196942,27.9511,27.9511,27.9511,27.9511,25698.5748
2006-11-16 15:20:00,52.66,52.66,52.66,52.66,26259.679048367187,27.9511,27.9511,27.9511,27.9511,26259.679
2006-11-16 15:25:00,52.66,52.66,52.66,52.66,21321.961620469083,27.9511,27.9511,27.9511,27.9511,21321.9616
2006-11-16 15:30:00,52.66,52.7,52.64,52.66,62731.45550443272,27.9511,27.9724,27.9405,27.9511,62731.4555
2006-11-16 15:35:00,52.66,52.69,52.64,52.66,25474.13309392885,27.9511,27.967,27.9405,27.9511,25474.1331
2006-11-16 15:40:00,52.66,52.66,52.65,52.65,10997.643362136683,27.9511,27.9511,27.9458,27.9458,10997.6434
2006-11-16 15:45:00,52.66,52.66,52.64,52.65,24688.587139490515,27.9511,27.9511,27.9405,27.9458,24688.5871
2006-11-16 15:50:00,52.65,52.66,52.63,52.64,17955.336101447647,27.9458,27.9511,27.9352,27.9405,17955.3361
2006-11-16 15:55:00,52.65,52.66,52.6,52.61,20424.1948153967,27.9458,27.9511,27.9193,27.9246,20424.1948
2006-11-17 09:30:00,52.43,52.57,52.43,52.55,399057.344854674,27.829,27.9033,27.829,27.8927,399057.3449
2006-11-17 09:35:00,52.54,52.56,52.49,52.5,25810.795645831,27.8874,27.898,27.8609,27.8662,25810.7956
2006-11-17 09:40:00,52.5,52.51,52.49,52.5,22219.728425541463,27.8662,27.8715,27.8609,27.8662,22219.7284
2006-11-17 09:45:00,52.5,52.5,52.43,52.43,24800.80799012457,27.8662,27.8662,27.829,27.829,24800.808
2006-11-17 09:50:00,52.43,52.44,52.4,52.41,22668.611828077657,27.829,27.8343,27.8131,27.8184,22668.6118
2006-11-17 09:55:00,52.41,52.42,52.4,52.41,30524.071372461003,27.8184,27.8237,27.8131,27.8184,30524.0714
2006-11-17 10:00:00,52.41,52.41,52.41,52.41,32992.93008641005,27.8184,27.8184,27.8184,27.8184,32992.9301
2006-11-17 10:05:00,52.41,52.41,52.4,52.4,26371.89989900124,27.8184,27.8184,27.8131,27.8131,26371.8999
2006-11-17 10:10:00,52.39,52.4,52.39,52.4,10436.539108966446,27.8078,27.8131,27.8078,27.8131,10436.5391
2006-11-17 10:15:00,52.39,52.41,52.39,52.4,17057.569296375266,27.8078,27.8184,27.8078,27.8131,17057.5693
2006-11-17 10:20:00,52.4,52.4,52.37,52.38,22780.832678711704,27.8131,27.8131,27.7972,27.8025,22780.8327
2006-11-17 10:25:00,52.38,52.38,52.35,52.38,13466.502076085735,27.8025,27.8025,27.7866,27.8025,13466.5021
2006-11-17 10:30:00,52.37,52.37,52.33,52.36,43878.352597912686,27.7972,27.7972,27.776,27.7919,43878.3526
2006-11-17 10:35:00,52.36,52.39,52.35,52.35,49040.51172707889,27.7919,27.8078,27.7866,27.7866,49040.5117
2006-11-17 10:40:00,52.35,52.39,52.35,52.39,18740.882055885984,27.7866,27.8078,27.7866,27.8078,18740.8821
2006-11-17 10:45:00,52.39,52.4,52.38,52.38,8416.563797553585,27.8078,27.8131,27.8025,27.8025,8416.5638
2006-11-17 10:50:00,52.39,52.39,52.37,52.39,16384.24419257098,27.8078,27.8078,27.7972,27.8078,16384.2442
2006-11-17 10:55:00,52.39,52.39,52.37,52.38,17169.790147009313,27.8078,27.8078,27.7972,27.8025,17169.7901
2006-11-17 11:00:00,52.38,52.39,52.34,52.35,9426.551453260015,27.8025,27.8078,27.7813,27.7866,9426.5515
2006-11-17 11:05:00,52.34,52.4,52.34,52.37,19301.98630905622,27.7813,27.8131,27.7813,27.7972,19301.9863
2006-11-17 11:10:00,52.37,52.39,52.35,52.38,33217.37178767815,27.7972,27.8078,27.7866,27.8025,33217.3718
2006-11-17 11:15:00,52.38,52.39,52.37,52.39,13578.722926719784,27.8025,27.8078,27.7972,27.8078,13578.7229
2006-11-17 11:20:00,52.41,52.44,52.41,52.44,20424.1948153967,27.8184,27.8343,27.8184,27.8343,20424.1948
2006-11-17 11:25:00,52.45,52.5,52.43,52.5,32880.709235776005,27.8397,27.8662,27.829,27.8662,32880.7092
2006-11-17 11:30:00,52.5,52.53,52.49,52.51,121984.06463920996,27.8662,27.8821,27.8609,27.8715,121984.0646
2006-11-17 11:35:00,52.49,52.49,52.46,52.46,9538.772303894062,27.8609,27.8609,27.845,27.845,9538.7723
2006-11-17 11:40:00,52.46,52.46,52.41,52.41,11109.864212770732,27.845,27.845,27.8184,27.8184,11109.8642
2006-11-17 11:45:00,52.41,52.41,52.4,52.41,30860.733924363147,27.8184,27.8184,27.8131,27.8184,30860.7339
2006-11-17 11:50:00,52.4,52.43,52.4,52.41,12568.735271013353,27.8131,27.829,27.8131,27.8184,12568.7353
2006-11-17 11:55:00,52.41,52.41,52.35,52.39,9314.330602625969,27.8184,27.8184,27.7866,27.8078,9314.3306
2006-11-17 12:00:00,52.38,52.41,52.38,52.41,10660.98081023454,27.8025,27.8184,27.8025,27.8184,10660.9808
2006-11-17 12:05:00,52.41,52.44,52.38,52.44,15823.13993940074,27.8184,27.8343,27.8025,27.8343,15823.1399
2006-11-17 12:10:00,52.45,52.48,52.45,52.45,21770.84502300528,27.8397,27.8556,27.8397,27.8397,21770.845
2006-11-17 12:15:00,52.44,52.45,52.41,52.41,13915.385478621927,27.8343,27.8397,27.8184,27.8184,13915.3855
2006-11-17 12:20:00,52.4,52.4,52.34,52.36,15710.919088766692,27.8131,27.8131,27.7813,27.7919,15710.9191
2006-11-17 12:25:00,52.36,52.41,52.34,52.41,19750.86971159241,27.7919,27.8184,27.7813,27.8184,19750.8697
2006-11-17 12:30:00,52.4,52.58,52.4,52.56,47693.86151947032,27.8131,27.9087,27.8131,27.898,47693.8615
2006-11-17 12:35:00,52.57,52.57,52.49,52.51,24464.145438222426,27.9033,27.9033,27.8609,27.8715,24464.1454
2006-11-17 12:40:00,52.49,52.5,52.43,52.5,11446.526764672875,27.8609,27.8662,27.829,27.8662,11446.5268
2006-11-17 12:45:00,52.5,52.52,52.49,52.49,12793.17697228145,27.8662,27.8768,27.8609,27.8609,12793.177
2006-11-17 12:50:00,52.49,52.49,52.4,52.41,26259.679048367187,27.8609,27.8609,27.8131,27.8184,26259.679
2006-11-17 12:55:00,52.41,52.41,52.4,52.4,7743.238693749298,27.8184,27.8184,27.8131,27.8131,7743.2387
2006-11-17 13:00:00,52.4,52.41,52.4,52.41,10997.643362136683,27.8131,27.8184,27.8131,27.8184,10997.6434
2006-11-17 13:05:00,52.4,52.41,52.4,52.4,5498.821681068343,27.8131,27.8184,27.8131,27.8131,5498.8217
2006-11-17 13:10:00,52.39,52.39,52.37,52.37,12905.397822915496,27.8078,27.8078,27.7972,27.7972,12905.3978
2006-11-17 13:15:00,52.37,52.39,52.37,52.39,14252.04803052407,27.7972,27.8078,27.7972,27.8078,14252.048
2006-11-17 13:20:00,52.38,52.39,52.37,52.37,4713.275726630008,27.8025,27.8078,27.7972,27.7972,4713.2757
2006-11-17 13:25:00,52.36,52.36,52.33,52.35,19414.207159690268,27.7919,27.7919,27.776,27.7866,19414.2072
2006-11-17 13:30:00,52.35,52.38,52.34,52.38,34002.917742116486,27.7866,27.8025,27.7813,27.8025,34002.9177
2006-11-17 13:35:00,52.38,52.38,52.35,52.38,18404.21950398384,27.8025,27.8025,27.7866,27.8025,18404.2195
2006-11-17 13:40:00,52.38,52.4,52.35,52.4,14925.373134328358,27.8025,27.8131,27.7866,27.8131,14925.3731
2006-11-17 13:45:00,52.39,52.4,52.34,52.35,18516.440354617887,27.8078,27.8131,27.7813,27.7866,18516.4404
2006-11-17 13:50:00,52.35,52.38,52.33,52.34,28840.758612950285,27.7866,27.8025,27.776,27.7813,28840.7586
2006-11-17 13:55:00,52.33,52.35,52.31,52.31,9538.772303894062,27.776,27.7866,27.7653,27.7653,9538.7723
2006-11-17 14:00:00,52.31,52.31,52.27,52.3,15374.256536864548,27.7653,27.7653,27.7441,27.76,15374.2565
2006-11-17 14:05:00,52.31,52.33,52.29,52.3,22780.832678711704,27.7653,27.776,27.7547,27.76,22780.8327
2006-11-17 14:10:00,52.3,52.4,52.3,52.39,24688.587139490515,27.76,27.8131,27.76,27.8078,24688.5871
2006-11-17 14:15:00,52.38,52.43,52.38,52.42,17730.894400179553,27.8025,27.829,27.8025,27.8237,17730.8944
2006-11-17 14:20:00,52.41,52.41,52.38,52.4,10997.643362136683,27.8184,27.8184,27.8025,27.8131,10997.6434
2006-11-17 14:25:00,52.4,52.42,52.4,52.41,26035.23734709909,27.8131,27.8237,27.8131,27.8184,26035.2373
2006-11-17 14:30:00,52.41,52.49,52.41,52.49,29850.74626865672,27.8184,27.8609,27.8184,27.8609,29850.7463
2006-11-17 14:35:00,52.49,52.52,52.49,52.52,17169.790147009313,27.8609,27.8768,27.8609,27.8768,17169.7901
2006-11-17 14:40:00,52.52,52.55,52.5,52.53,24576.36628885647,27.8768,27.8927,27.8662,27.8821,24576.3663
2006-11-17 14:45:00,52.53,52.6,52.53,52.58,64639.209965211536,27.8821,27.9193,27.8821,27.9087,64639.21
2006-11-17 14:50:00,52.57,52.58,52.56,52.57,19189.76545842217,27.9033,27.9087,27.898,27.9033,19189.7655
2006-11-17 14:55:00,52.57,52.58,52.55,52.57,34788.46369655482,27.9033,27.9087,27.8927,27.9033,34788.4637
2006-11-17 15:00:00,52.57,52.58,52.54,52.57,30524.071372461003,27.9033,27.9087,27.8874,27.9033,30524.0714
2006-11-17 15:05:00,52.56,52.58,52.5,52.53,22219.728425541463,27.898,27.9087,27.8662,27.8821,22219.7284
2006-11-17 15:10:00,52.54,52.54,52.42,52.43,24688.587139490515,27.8874,27.8874,27.8237,27.829,24688.5871
2006-11-17 15:15:00,52.45,52.47,52.44,52.44,12456.514420379306,27.8397,27.8503,27.8343,27.8343,12456.5144
2006-11-17 15:20:00,52.44,52.48,52.44,52.44,21658.624172371223,27.8343,27.8556,27.8343,27.8343,21658.6242
2006-11-17 15:25:00,52.43,52.49,52.42,52.47,51733.81214229604,27.829,27.8609,27.8237,27.8503,51733.8121
2006-11-17 15:30:00,52.47,52.5,52.45,52.5,32319.604982605768,27.8503,27.8662,27.8397,27.8662,32319.605
2006-11-17 15:35:00,52.49,52.52,52.49,52.51,37818.42666367411,27.8609,27.8768,27.8609,27.8715,37818.4267
2006-11-17 15:40:00,52.5,52.52,52.49,52.49,37706.20581304006,27.8662,27.8768,27.8609,27.8609,37706.2058
2006-11-17 15:45:00,52.49,52.52,52.48,52.5,21321.961620469083,27.8609,27.8768,27.8556,27.8662,21321.9616
2006-11-17 15:50:00,52.5,52.58,52.49,52.58,31534.05902816743,27.8662,27.9087,27.8609,27.9087,31534.059
2006-11-17 15:55:00,52.59,52.61,52.54,52.55,33554.03433958029,27.914,27.9246,27.8874,27.8927,33554.0343
2006-11-20 09:30:00,52.56,52.79,52.56,52.67,120188.5310290652,27.898,28.0201,27.898,27.9564,120188.531
2006-11-20 09:35:00,52.67,52.69,52.6,52.62,29962.967119290763,27.9564,27.967,27.9193,27.9299,29962.9671
2006-11-20 09:40:00,52.61,52.66,52.57,52.57,31534.05902816743,27.9246,27.9511,27.9033,27.9033,31534.059
2006-11-20 09:45:00,52.61,52.71,52.57,52.63,24015.262035686228,27.9246,27.9777,27.9033,27.9352,24015.262
2006-11-20 09:50:00,52.62,52.7,52.56,52.66,23790.82033441813,27.9299,27.9724,27.898,27.9511,23790.8203
2006-11-20 09:55:00,52.66,52.71,52.62,52.63,18853.10290652003,27.9511,27.9777,27.9299,27.9352,18853.1029
2006-11-20 10:00:00,52.63,52.71,52.63,52.71,24015.262035686228,27.9352,27.9777,27.9352,27.9777,24015.262
2006-11-20 10:05:00,52.7,52.7,52.62,52.66,24800.80799012457,27.9724,27.9724,27.9299,27.9511,24800.808
2006-11-20 10:10:00,52.64,52.64,52.6,52.61,10997.643362136683,27.9405,27.9405,27.9193,27.9246,10997.6434
2006-11-20 10:15:00,52.6,52.6,52.57,52.58,18404.21950398384,27.9193,27.9193,27.9033,27.9087,18404.2195
2006-11-20 10:20:00,52.58,52.59,52.57,52.59,16945.348445741216,27.9087,27.914,27.9033,27.914,16945.3484
2006-11-20 10:25:00,52.58,52.59,52.56,52.56,21546.403321737176,27.9087,27.914,27.898,27.898,21546.4033
2006-11-20 10:30:00,52.57,52.66,52.57,52.6,22780.832678711704,27.9033,27.9511,27.9033,27.9193,22780.8327
2006-11-20 10:35:00,52.58,52.66,52.58,52.64,9875.434855796206,27.9087,27.9511,27.9087,27.9405,9875.4349
2006-11-20 10:40:00,52.64,52.69,52.62,52.66,15374.256536864548,27.9405,27.967,27.9299,27.9511,15374.2565
2006-11-20 10:45:00,52.65,52.66,52.55,52.57,52070.47469419818,27.9458,27.9511,27.8927,27.9033,52070.4747
2006-11-20 10:50:00,52.57,52.61,52.57,52.59,22219.728425541463,27.9033,27.9246,27.9033,27.914,22219.7284
2006-11-20 10:55:00,52.58,52.59,52.55,52.57,14476.489731792166,27.9087,27.914,27.8927,27.9033,14476.4897
2006-11-20 11:00:00,52.58,52.64,52.57,52.61,16833.12759510717,27.9087,27.9405,27.9033,27.9246,16833.1276
2006-11-20 11:05:00,52.62,52.62,52.57,52.58,12793.17697228145,27.9299,27.9299,27.9033,27.9087,12793.177
2006-11-20 11:10:00,52.58,52.6,52.55,52.55,24576.36628885647,27.9087,27.9193,27.8927,27.8927,24576.3663
2006-11-20 11:15:00,52.55,52.57,52.53,52.53,8528.784648187633,27.8927,27.9033,27.8821,27.8821,8528.7846
2006-11-20 11:20:00,52.54,52.59,52.5,52.59,20760.85736729884,27.8874,27.914,27.8662,27.914,20760.8574
2006-11-20 11:25:00,52.59,52.62,52.55,52.57,15823.13993940074,27.914,27.9299,27.8927,27.9033,15823.1399
2006-11-20 11:30:00,52.6,52.63,52.57,52.57,42643.923240938166,27.9193,27.9352,27.9033,27.9033,42643.9232
2006-11-20 11:35:00,52.57,52.57,52.51,52.51,47132.75726630008,27.9033,27.9033,27.8715,27.8715,47132.7573
2006-11-20 11:40:00,52.51,52.51,52.49,52.49,27606.32925597576,27.8715,27.8715,27.8609,27.8609,27606.3293
2006-11-20 11:45:00,52.49,52.49,52.46,52.47,14588.710582426214,27.8609,27.8609,27.845,27.8503,14588.7106
2006-11-20 11:50:00,52.5,52.52,52.49,52.51,12344.293569745258,27.8662,27.8768,27.8609,27.8715,12344.2936
2006-11-20 11:55:00,52.52,52.55,52.51,52.55,8753.226349455728,27.8768,27.8927,27.8715,27.8927,8753.2263
2006-11-20 12:00:00,52.58,52.58,52.56,52.57,19863.09056222646,27.9087,27.9087,27.898,27.9033,19863.0906
2006-11-20 12:05:00,52.57,52.57,52.55,52.55,7855.459544383346,27.9033,27.9033,27.8927,27.8927,7855.4595
2006-11-20 12:10:00,52.56,52.6,52.55,52.6,10436.539108966446,27.898,27.9193,27.8927,27.9193,10436.5391
2006-11-20 12:15:00,52.59,52.65,52.59,52.62,6957.692739310964,27.914,27.9458,27.914,27.9299,6957.6927
2006-11-20 12:20:00,52.61,52.61,52.57,52.58,7855.459544383346,27.9246,27.9246,27.9033,27.9087,7855.4595
2006-11-20 12:25:00,52.57,52.62,52.57,52.6,5947.705083604534,27.9033,27.9299,27.9033,27.9193,5947.7051
2006-11-20 12:30:00,52.6,52.6,52.57,52.58,13354.281225451688,27.9193,27.9193,27.9033,27.9087,13354.2812
2006-11-20 12:35:00,52.58,52.59,52.57,52.57,7069.913589945011,27.9087,27.914,27.9033,27.9033,7069.9136
2006-11-20 12:40:00,52.57,52.66,52.57,52.63,34339.580294018626,27.9033,27.9511,27.9033,27.9352,34339.5803
2006-11-20 12:45:00,52.63,52.68,52.63,52.68,23903.04118505218,27.9352,27.9617,27.9352,27.9617,23903.0412
2006-11-20 12:50:00,52.67,52.68,52.66,52.66,8416.563797553585,27.9564,27.9617,27.9511,27.9511,8416.5638
2006-11-20 12:55:00,52.66,52.73,52.65,52.73,7406.576141847155,27.9511,27.9883,27.9458,27.9883,7406.5761
2006-11-20 13:00:00,52.72,52.75,52.7,52.72,12007.631017843114,27.983,27.9989,27.9724,27.983,12007.631
2006-11-20 13:05:00,52.71,52.74,52.68,52.74,7743.238693749298,27.9777,27.9936,27.9617,27.9936,7743.2387
2006-11-20 13:10:00,52.74,52.75,52.74,52.74,9987.655706430254,27.9936,27.9989,27.9936,27.9936,9987.6557
2006-11-20 13:15:00,52.74,52.74,52.66,52.66,14364.26888115812,27.9936,27.9936,27.9511,27.9511,14364.2689
2006-11-20 13:20:00,52.66,52.75,52.65,52.74,39389.518572550776,27.9511,27.9989,27.9458,27.9936,39389.5186
2006-11-20 13:25:00,52.74,52.77,52.73,52.75,20648.6365166648,27.9936,28.0095,27.9883,27.9989,20648.6365
2006-11-20 13:30:00,52.76,52.8,52.75,52.79,24576.36628885647,28.0042,28.0254,27.9989,28.0201,24576.3663
2006-11-20 13:35:00,52.77,52.79,52.77,52.79,6172.146784872629,28.0095,28.0201,28.0095,28.0201,6172.1468
2006-11-20 13:40:00,52.79,52.79,52.77,52.79,8977.668050723823,28.0201,28.0201,28.0095,28.0201,8977.6681
2006-11-20 13:45:00,52.79,52.85,52.79,52.85,14925.373134328358,28.0201,28.052,28.0201,28.052,14925.3731
2006-11-20 13:50:00,52.85,52.89,52.83,52.87,18853.10290652003,28.052,28.0732,28.0414,28.0626,18853.1029
2006-11-20 13:55:00,52.85,52.85,52.82,52.82,19077.544607788124,28.052,28.052,28.036,28.036,19077.5446
2006-11-20 14:00:00,52.82,52.86,52.82,52.84,24015.262035686228,28.036,28.0573,28.036,28.0467,24015.262
2006-11-20 14:05:00,52.85,52.85,52.8,52.82,12007.631017843114,28.052,28.052,28.0254,28.036,12007.631
2006-11-20 14:10:00,52.82,52.82,52.78,52.79,4713.275726630008,28.036,28.036,28.0148,28.0201,4713.2757
2006-11-20 14:15:00,52.77,52.77,52.74,52.74,12568.735271013353,28.0095,28.0095,27.9936,27.9936,12568.7353
2006-11-20 14:20:00,52.74,52.74,52.7,52.73,17169.790147009313,27.9936,27.9936,27.9724,27.9883,17169.7901
2006-11-20 14:25:00,52.73,52.74,52.7,52.72,46122.76961059365,27.9883,27.9936,27.9724,27.983,46122.7696
2006-11-20 14:30:00,52.7,52.73,52.68,52.71,12456.514420379306,27.9724,27.9883,27.9617,27.9777,12456.5144
2006-11-20 14:35:00,52.72,52.74,52.69,52.74,20873.078217932893,27.983,27.9936,27.967,27.9936,20873.0782
2006-11-20 14:40:00,52.74,52.74,52.66,52.71,19301.98630905622,27.9936,27.9936,27.9511,27.9777,19301.9863
2006-11-20 14:45:00,52.71,52.75,52.67,52.74,29289.642015486475,27.9777,27.9989,27.9564,27.9936,29289.642
2006-11-20 14:50:00,52.74,52.75,52.74,52.74,22780.832678711704,27.9936,27.9989,27.9936,27.9936,22780.8327
2006-11-20 14:55:00,52.74,52.76,52.67,52.67,53978.229154976994,27.9936,28.0042,27.9564,27.9564,53978.2292
2006-11-20 15:00:00,52.7,52.71,52.68,52.68,12793.17697228145,27.9724,27.9777,27.9617,27.9617,12793.177
2006-11-20 15:05:00,52.69,52.69,52.65,52.66,16047.581640668835,27.967,27.967,27.9458,27.9511,16047.5816
2006-11-20 15:10:00,52.66,52.74,52.65,52.73,18179.777802715744,27.9511,27.9936,27.9458,27.9883,18179.7778
2006-11-20 15:15:00,52.73,52.77,52.72,52.75,18404.21950398384,27.9883,28.0095,27.983,27.9989,18404.2195
2006-11-20 15:20:00,52.75,52.75,52.68,52.69,23678.599483784084,27.9989,27.9989,27.9617,27.967,23678.5995
2006-11-20 15:25:00,52.7,52.7,52.66,52.67,16159.802491302884,27.9724,27.9724,27.9511,27.9564,16159.8025
2006-11-20 15:30:00,52.67,52.7,52.66,52.68,10773.201660868588,27.9564,27.9724,27.9511,27.9617,10773.2017
2006-11-20 15:35:00,52.69,52.79,52.67,52.78,52407.13724610032,27.967,28.0201,27.9564,28.0148,52407.1372
2006-11-20 15:40:00,52.78,52.8,52.74,52.78,31421.838177533384,28.0148,28.0254,27.9936,28.0148,31421.8382
2006-11-20 15:45:00,52.78,52.84,52.78,52.83,29738.525418022666,28.0148,28.0467,28.0148,28.0414,29738.5254
2006-11-20 15:50:00,52.83,52.85,52.78,52.78,27381.887554707664,28.0414,28.052,28.0148,28.0148,27381.8876
2006-11-20 15:55:00,52.78,52.84,52.76,52.84,51958.25384356413,28.0148,28.0467,28.0042,28.0467,51958.2538
2006-11-21 09:30:00,52.84,52.84,52.77,52.82,40399.50622825721,28.0467,28.0467,28.0095,28.036,40399.5062
2006-11-21 09:35:00,52.83,52.83,52.67,52.67,21097.519919200982,28.0414,28.0414,27.9564,27.9564,21097.5199
2006-11-21 09:40:00,52.67,52.74,52.64,52.66,35910.67220289529,27.9564,27.9936,27.9405,27.9511,35910.6722
2006-11-21 09:45:00,52.68,52.75,52.61,52.66,63965.88486140725,27.9617,27.9989,27.9246,27.9511,63965.8849
2006-11-21 09:50:00,52.66,52.68,52.53,52.61,27606.32925597576,27.9511,27.9617,27.8821,27.9246,27606.3293
2006-11-21 09:55:00,52.58,52.64,52.57,52.61,13129.839524183591,27.9087,27.9405,27.9033,27.9246,13129.8395
2006-11-21 10:00:00,52.62,52.62,52.49,52.56,59028.167433509145,27.9299,27.9299,27.8609,27.898,59028.1674
2006-11-21 10:05:00,52.57,52.59,52.57,52.57,27494.10840534171,27.9033,27.914,27.9033,27.9033,27494.1084
2006-11-21 10:10:00,52.57,52.57,52.5,52.5,43541.69004601055,27.9033,27.9033,27.8662,27.8662,43541.69
2006-11-21 10:15:00,52.5,52.51,52.48,52.48,18853.10290652003,27.8662,27.8715,27.8556,27.8556,18853.1029
2006-11-21 10:20:00,52.49,52.52,52.49,52.49,35798.45135226125,27.8609,27.8768,27.8609,27.8609,35798.4514
2006-11-21 10:25:00,52.49,52.54,52.46,52.52,41858.37728649983,27.8609,27.8874,27.845,27.8768,41858.3773
2006-11-21 10:30:00,52.53,52.53,52.46,52.46,26035.23734709909,27.8821,27.8821,27.845,27.845,26035.2373
2006-11-21 10:35:00,52.46,52.47,52.38,52.38,17169.790147009313,27.845,27.8503,27.8025,27.8025,17169.7901
2006-11-21 10:40:00,52.38,52.47,52.37,52.47,19414.207159690268,27.8025,27.8503,27.7972,27.8503,19414.2072
2006-11-21 10:45:00,52.48,52.49,52.45,52.45,19750.86971159241,27.8556,27.8609,27.8397,27.8397,19750.8697
2006-11-21 10:50:00,52.46,52.46,52.39,52.4,14588.710582426214,27.845,27.845,27.8078,27.8131,14588.7106
2006-11-21 10:55:00,52.4,52.42,52.39,52.42,25474.13309392885,27.8131,27.8237,27.8078,27.8237,25474.1331
2006-11-21 11:00:00,52.43,52.5,52.43,52.49,13017.618673549545,27.829,27.8662,27.829,27.8609,13017.6187
2006-11-21 11:05:00,52.49,52.51,52.49,52.49,18853.10290652003,27.8609,27.8715,27.8609,27.8609,18853.1029
2006-11-21 11:10:00,52.49,52.49,52.41,52.43,15037.593984962405,27.8609,27.8609,27.8184,27.829,15037.594
2006-11-21 11:15:00,52.43,52.49,52.41,52.49,46010.5487599596,27.829,27.8609,27.8184,27.8609,46010.5488
2006-11-21 11:20:00,52.48,52.57,52.48,52.53,59364.829985411285,27.8556,27.9033,27.8556,27.8821,59364.83
2006-11-21 11:25:00,52.53,52.56,52.5,52.56,30636.29222309505,27.8821,27.898,27.8662,27.898,30636.2922
2006-11-21 11:30:00,52.56,52.57,52.52,52.53,28279.654359780045,27.898,27.9033,27.8768,27.8821,28279.6544
2006-11-21 11:35:00,52.53,52.54,52.49,52.5,18628.66120525193,27.8821,27.8874,27.8609,27.8662,18628.6612
2006-11-21 11:40:00,52.5,52.51,52.49,52.5,13690.943777353832,27.8662,27.8715,27.8609,27.8662,13690.9438
2006-11-21 11:45:00,52.5,52.51,52.49,52.51,14700.93143306026,27.8662,27.8715,27.8609,27.8715,14700.9314
2006-11-21 11:50:00,52.5,52.51,52.49,52.5,18179.777802715744,27.8662,27.8715,27.8609,27.8662,18179.7778
2006-11-21 11:55:00,52.49,52.51,52.49,52.49,8304.342946919538,27.8609,27.8715,27.8609,27.8609,8304.3429
2006-11-21 12:00:00,52.5,52.54,52.5,52.54,14588.710582426214,27.8662,27.8874,27.8662,27.8874,14588.7106
2006-11-21 12:05:00,52.55,52.57,52.51,52.52,19077.544607788124,27.8927,27.9033,27.8715,27.8768,19077.5446
2006-11-21 12:10:00,52.52,52.53,52.5,52.51,16047.581640668835,27.8768,27.8821,27.8662,27.8715,16047.5816
2006-11-21 12:15:00,52.52,52.57,52.52,52.52,13915.385478621927,27.8768,27.9033,27.8768,27.8768,13915.3855
2006-11-21 12:20:00,52.53,52.57,52.53,52.54,12905.397822915496,27.8821,27.9033,27.8821,27.8874,12905.3978
2006-11-21 12:25:00,52.56,52.57,52.55,52.55,9763.21400516216,27.898,27.9033,27.8927,27.8927,9763.214
2006-11-21 12:30:00,52.56,52.57,52.53,52.53,22780.832678711704,27.898,27.9033,27.8821,27.8821,22780.8327
2006-11-21 12:35:00,52.51,52.53,52.49,52.5,30636.29222309505,27.8715,27.8821,27.8609,27.8662,30636.2922
2006-11-21 12:40:00,52.51,52.51,52.49,52.49,9314.330602625969,27.8715,27.8715,27.8609,27.8609,9314.3306
2006-11-21 12:45:00,52.49,52.5,52.47,52.5,9875.434855796206,27.8609,27.8662,27.8503,27.8662,9875.4349
2006-11-21 12:50:00,52.5,52.5,52.47,52.49,20199.753114128605,27.8662,27.8662,27.8503,27.8609,20199.7531
2006-11-21 12:55:00,52.49,52.53,52.48,52.53,15374.256536864548,27.8609,27.8821,27.8556,27.8821,15374.2565
2006-11-21 13:00:00,52.53,52.53,52.49,52.5,11109.864212770732,27.8821,27.8821,27.8609,27.8662,11109.8642
2006-11-21 13:05:00,52.49,52.5,52.49,52.49,10885.422511502637,27.8609,27.8662,27.8609,27.8609,10885.4225
2006-11-21 13:10:00,52.49,52.49,52.48,52.49,9089.888901357872,27.8609,27.8609,27.8556,27.8609,9089.8889
2006-11-21 13:15:00,52.49,52.53,52.49,52.52,11783.18931657502,27.8609,27.8821,27.8609,27.8768,11783.1893
2006-11-21 13:20:00,52.52,52.52,52.46,52.47,11670.96846594097,27.8768,27.8768,27.845,27.8503,11670.9685
2006-11-21 13:25:00,52.47,52.49,52.45,52.46,16608.685893839076,27.8503,27.8609,27.8397,27.845,16608.6859
2006-11-21 13:30:00,52.46,52.52,52.45,52.48,20648.6365166648,27.845,27.8768,27.8397,27.8556,20648.6365
2006-11-21 13:35:00,52.48,52.49,52.45,52.48,40511.72707889126,27.8556,27.8609,27.8397,27.8556,40511.7271
2006-11-21 13:40:00,52.49,52.5,52.46,52.48,22444.17012680956,27.8609,27.8662,27.845,27.8556,22444.1701
2006-11-21 13:45:00,52.48,52.48,52.43,52.44,27942.9918078779,27.8556,27.8556,27.829,27.8343,27942.9918
2006-11-21 13:50:00,52.45,52.5,52.45,52.48,26596.34160026933,27.8397,27.8662,27.8397,27.8556,26596.3416
2006-11-21 13:55:00,52.47,52.47,52.43,52.44,7182.13444057906,27.8503,27.8503,27.829,27.8343,7182.1344
2006-11-21 14:00:00,52.43,52.44,52.4,52.4,15710.919088766692,27.829,27.8343,27.8131,27.8131,15710.9191
2006-11-21 14:05:00,52.41,52.41,52.39,52.4,10212.09740769835,27.8184,27.8184,27.8078,27.8131,10212.0974
2006-11-21 14:10:00,52.39,52.46,52.39,52.45,28840.758612950285,27.8078,27.845,27.8078,27.8397,28840.7586
2006-11-21 14:15:00,52.45,52.45,52.36,52.36,19189.76545842217,27.8397,27.8397,27.7919,27.7919,19189.7655
2006-11-21 14:20:00,52.37,52.41,52.36,52.4,21209.74076983504,27.7972,27.8184,27.7919,27.8131,21209.7408
2006-11-21 14:25:00,52.39,52.41,52.36,52.4,32880.709235776005,27.8078,27.8184,27.7919,27.8131,32880.7092
2006-11-21 14:30:00,52.4,52.41,52.35,52.37,33890.69689148243,27.8131,27.8184,27.7866,27.7972,33890.6969
2006-11-21 14:35:00,52.37,52.37,52.32,52.33,22893.05352934575,27.7972,27.7972,27.7707,27.776,22893.0535
2006-11-21 14:40:00,52.33,52.33,52.27,52.3,31534.05902816743,27.776,27.776,27.7441,27.76,31534.059
2006-11-21 14:45:00,52.29,52.29,52.27,52.29,35125.12624845696,27.7547,27.7547,27.7441,27.7547,35125.1262
2006-11-21 14:50:00,52.29,52.31,52.26,52.31,20873.078217932893,27.7547,27.7653,27.7388,27.7653,20873.0782
2006-11-21 14:55:00,52.32,52.33,52.29,52.3,24688.587139490515,27.7707,27.776,27.7547,27.76,24688.5871
2006-11-21 15:00:00,52.29,52.3,52.26,52.27,19638.648860958365,27.7547,27.76,27.7388,27.7441,19638.6489
2006-11-21 15:05:00,52.27,52.27,52.25,52.25,17506.452698911457,27.7441,27.7441,27.7335,27.7335,17506.4527
2006-11-21 15:10:00,52.25,52.28,52.25,52.26,30972.9547749972,27.7335,27.7494,27.7335,27.7388,30972.9548
2006-11-21 15:15:00,52.25,52.26,52.23,52.24,27381.887554707664,27.7335,27.7388,27.7229,27.7282,27381.8876
2006-11-21 15:20:00,52.24,52.25,52.19,52.21,35012.90539782291,27.7282,27.7335,27.7017,27.7123,35012.9054
2006-11-21 15:25:00,52.21,52.25,52.21,52.23,21883.06587363932,27.7123,27.7335,27.7123,27.7229,21883.0659
2006-11-21 15:30:00,52.24,52.28,52.23,52.28,21770.84502300528,27.7282,27.7494,27.7229,27.7494,21770.845
2006-11-21 15:35:00,52.28,52.31,52.25,52.3,42195.03983840197,27.7494,27.7653,27.7335,27.76,42195.0398
2006-11-21 15:40:00,52.31,52.31,52.28,52.28,20087.532263494555,27.7653,27.7653,27.7494,27.7494,20087.5323
2006-11-21 15:45:00,52.28,52.29,52.25,52.27,22444.17012680956,27.7494,27.7547,27.7335,27.7441,22444.1701
2006-11-21 15:50:00,52.27,52.33,52.25,52.33,32656.26753450791,27.7441,27.776,27.7335,27.776,32656.2675
2006-11-21 15:55:00,52.33,52.35,52.27,52.28,51509.37044102794,27.776,27.7866,27.7441,27.7494,51509.3704
2006-11-22 09:30:00,52.28,52.38,52.13,52.17,19863.09056222646,27.7494,27.8025,27.6698,27.691,19863.0906
2006-11-22 09:35:00,52.21,52.3,52.19,52.3,19863.09056222646,27.7123,27.76,27.7017,27.76,19863.0906
2006-11-22 09:40:00,52.3,52.5,52.29,52.3,37818.42666367411,27.76,27.8662,27.7547,27.76,37818.4267
2006-11-22 09:45:00,52.3,52.51,52.29,52.35,34900.68454718887,27.76,27.8715,27.7547,27.7866,34900.6845
2006-11-22 09:50:00,52.35,52.47,52.34,52.38,57344.85467399842,27.7866,27.8503,27.7813,27.8025,57344.8547
2006-11-22 09:55:00,52.38,52.38,52.31,52.33,19077.544607788124,27.8025,27.8025,27.7653,27.776,19077.5446
2006-11-22 10:00:00,52.33,52.41,52.31,52.33,9426.551453260015,27.776,27.8184,27.7653,27.776,9426.5515
2006-11-22 10:05:00,52.33,52.33,52.25,52.27,23117.495230613848,27.776,27.776,27.7335,27.7441,23117.4952
2006-11-22 10:10:00,52.25,52.27,52.21,52.23,15374.256536864548,27.7335,27.7441,27.7123,27.7229,15374.2565
2006-11-22 10:15:00,52.24,52.25,52.19,52.23,15598.698238132643,27.7282,27.7335,27.7017,27.7229,15598.6982
2006-11-22 10:20:00,52.24,52.24,52.18,52.23,21209.74076983504,27.7282,27.7282,27.6963,27.7229,21209.7408
2006-11-22 10:25:00,52.22,52.23,52.2,52.23,21209.74076983504,27.7176,27.7229,27.707,27.7229,21209.7408
2006-11-22 10:30:00,52.23,52.32,52.21,52.32,19975.31141286051,27.7229,27.7707,27.7123,27.7707,19975.3114
2006-11-22 10:35:00,52.32,52.32,52.22,52.26,16496.465043205026,27.7707,27.7707,27.7176,27.7388,16496.465
2006-11-22 10:40:00,52.3,52.34,52.27,52.31,25249.69139266076,27.76,27.7813,27.7441,27.7653,25249.6914
2006-11-22 10:45:00,52.32,52.33,52.26,52.26,39501.73942318482,27.7707,27.776,27.7388,27.7388,39501.7394
2006-11-22 10:50:00,52.26,52.26,52.2,52.22,29289.642015486475,27.7388,27.7388,27.707,27.7176,29289.642
2006-11-22 10:55:00,52.23,52.23,52.14,52.16,33778.476040848385,27.7229,27.7229,27.6751,27.6857,33778.476
2006-11-22 11:00:00,52.15,52.26,52.15,52.25,26708.562450903377,27.6804,27.7388,27.6804,27.7335,26708.5625
2006-11-22 11:05:00,52.25,52.33,52.25,52.31,15598.698238132643,27.7335,27.776,27.7335,27.7653,15598.6982
2006-11-22 11:10:00,52.31,52.33,52.28,52.31,10436.539108966446,27.7653,27.776,27.7494,27.7653,10436.5391
2006-11-22 11:15:00,52.33,52.34,52.32,52.33,9202.10975199192,27.776,27.7813,27.7707,27.776,9202.1098
2006-11-22 11:20:00,52.33,52.38,52.31,52.36,11334.305914038829,27.776,27.8025,27.7653,27.7919,11334.3059
2006-11-22 11:25:00,52.35,52.37,52.26,52.27,18179.777802715744,27.7866,27.7972,27.7388,27.7441,18179.7778
2006-11-22 11:30:00,52.27,52.31,52.26,52.28,15710.919088766692,27.7441,27.7653,27.7388,27.7494,15710.9191
2006-11-22 11:35:00,52.29,52.29,52.25,52.25,16945.348445741216,27.7547,27.7547,27.7335,27.7335,16945.3484
2006-11-22 11:40:00,52.25,52.26,52.23,52.24,24913.02884075861,27.7335,27.7388,27.7229,27.7282,24913.0288
2006-11-22 11:45:00,52.24,52.24,52.19,52.2,10773.201660868588,27.7282,27.7282,27.7017,27.707,10773.2017
2006-11-22 11:50:00,52.21,52.25,52.15,52.16,18740.882055885984,27.7123,27.7335,27.6804,27.6857,18740.8821
2006-11-22 11:55:00,52.16,52.17,52.13,52.13,24239.703736954325,27.6857,27.691,27.6698,27.6698,24239.7037
2006-11-22 12:00:00,52.15,52.16,52.13,52.16,14700.93143306026,27.6804,27.6857,27.6698,27.6857,14700.9314
2006-11-22 12:05:00,52.15,52.16,52.13,52.13,19189.76545842217,27.6804,27.6857,27.6698,27.6698,19189.7655
2006-11-22 12:10:00,52.15,52.15,52.13,52.13,19189.76545842217,27.6804,27.6804,27.6698,27.6698,19189.7655
2006-11-22 12:15:00,52.13,52.13,52.01,52.01,40623.9479295253,27.6698,27.6698,27.6061,27.6061,40623.9479
2006-11-22 12:20:00,52.01,52.02,51.92,51.92,69352.48569184155,27.6061,27.6114,27.5583,27.5583,69352.4857
2006-11-22 12:25:00,51.92,51.92,51.91,51.92,36022.89305352934,27.5583,27.5583,27.553,27.5583,36022.8931
2006-11-22 12:30:00,51.92,51.93,51.91,51.92,25249.69139266076,27.5583,27.5636,27.553,27.5583,25249.6914
2006-11-22 12:35:00,51.92,51.92,51.86,51.87,26484.12074963528,27.5583,27.5583,27.5265,27.5318,26484.1207
2006-11-22 12:40:00,51.88,51.88,51.8,51.82,40175.06452698911,27.5371,27.5371,27.4946,27.5053,40175.0645
2006-11-22 12:45:00,51.81,51.82,51.75,51.76,54763.77510941533,27.5,27.5053,27.4681,27.4734,54763.7751
2006-11-22 12:50:00,51.76,51.81,51.76,51.81,16945.348445741216,27.4734,27.5,27.4734,27.5,16945.3484
2006-11-22 12:55:00,51.81,51.84,51.81,51.84,17394.23184827741,27.5,27.5159,27.5,27.5159,17394.2318
2006-11-22 13:00:00,51.85,51.85,51.83,51.84,7967.6803950173935,27.5212,27.5212,27.5106,27.5159,7967.6804
2006-11-22 13:05:00,51.84,51.85,51.84,51.84,6845.471888676916,27.5159,27.5212,27.5159,27.5159,6845.4719
2006-11-22 13:10:00,51.84,51.87,51.83,51.85,8977.668050723823,27.5159,27.5318,27.5106,27.5212,8977.6681
2006-11-22 13:15:00,51.85,51.89,51.84,51.86,10885.422511502637,27.5212,27.5424,27.5159,27.5265,10885.4225
2006-11-22 13:20:00,51.86,51.91,51.84,51.91,27942.9918078779,27.5265,27.553,27.5159,27.553,27942.9918
2006-11-22 13:25:00,51.91,51.92,51.87,51.88,8192.12209628549,27.553,27.5583,27.5318,27.5371,8192.1221
2006-11-22 13:30:00,51.88,51.88,51.8,51.8,24127.48288632028,27.5371,27.5371,27.4946,27.4946,24127.4829
2006-11-22 13:35:00,51.81,51.86,51.8,51.84,18179.777802715744,27.5,27.5265,27.4946,27.5159,18179.7778
2006-11-22 13:40:00,51.85,51.87,51.84,51.84,9987.655706430254,27.5212,27.5318,27.5159,27.5159,9987.6557
2006-11-22 13:45:00,51.85,51.87,51.84,51.85,5611.04253170239,27.5212,27.5318,27.5159,27.5212,5611.0425
2006-11-22 13:50:00,51.86,51.86,51.84,51.85,13915.385478621927,27.5265,27.5265,27.5159,27.5212,13915.3855
2006-11-22 13:55:00,51.85,51.85,51.84,51.85,11222.08506340478,27.5212,27.5212,27.5159,27.5212,11222.0851
2006-11-22 14:00:00,51.85,51.91,51.85,51.91,12680.9561216474,27.5212,27.553,27.5212,27.553,12680.9561
2006-11-22 14:05:00,51.91,51.92,51.88,51.91,20087.532263494555,27.553,27.5583,27.5371,27.553,20087.5323
2006-11-22 14:10:00,51.91,51.93,51.9,51.92,17282.01099764336,27.553,27.5636,27.5477,27.5583,17282.011
2006-11-22 14:15:00,51.92,51.96,51.91,51.94,10660.98081023454,27.5583,27.5796,27.553,27.569,10660.9808
2006-11-22 14:20:00,51.94,51.96,51.92,51.92,16272.02334193693,27.569,27.5796,27.5583,27.5583,16272.0233
2006-11-22 14:25:00,51.93,51.96,51.92,51.94,20199.753114128605,27.5636,27.5796,27.5583,27.569,20199.7531
2006-11-22 14:30:00,51.94,51.97,51.93,51.94,9650.99315452811,27.569,27.5849,27.5636,27.569,9650.9932
2006-11-22 14:35:00,51.95,51.97,51.94,51.95,11783.18931657502,27.5743,27.5849,27.569,27.5743,11783.1893
2006-11-22 14:40:00,51.96,51.99,51.95,51.99,9763.21400516216,27.5796,27.5955,27.5743,27.5955,9763.214
2006-11-22 14:45:00,51.98,52.06,51.98,52.05,19863.09056222646,27.5902,27.6326,27.5902,27.6273,19863.0906
2006-11-22 14:50:00,52.05,52.06,51.98,52.0,29962.967119290763,27.6273,27.6326,27.5902,27.6008,29962.9671
2006-11-22 14:55:00,52.0,52.0,51.95,51.96,17730.894400179553,27.6008,27.6008,27.5743,27.5796,17730.8944
2006-11-22 15:00:00,51.96,52.01,51.95,52.0,27830.77095724385,27.5796,27.6061,27.5743,27.6008,27830.771
2006-11-22 15:05:00,52.01,52.01,52.0,52.01,20311.97396476265,27.6061,27.6061,27.6008,27.6061,20311.974
2006-11-22 15:10:00,52.01,52.02,51.96,51.96,27942.9918078779,27.6061,27.6114,27.5796,27.5796,27942.9918
2006-11-22 15:15:00,51.94,52.0,51.94,51.99,7182.13444057906,27.569,27.6008,27.569,27.5955,7182.1344
2006-11-22 15:20:00,51.98,52.0,51.97,52.0,12232.072719111213,27.5902,27.6008,27.5849,27.6008,12232.0727
2006-11-22 15:25:00,52.01,52.02,52.0,52.01,13690.943777353832,27.6061,27.6114,27.6008,27.6061,13690.9438
2006-11-22 15:30:00,52.0,52.06,52.0,52.01,31534.05902816743,27.6008,27.6326,27.6008,27.6061,31534.059
2006-11-22 15:35:00,52.02,52.02,52.0,52.01,25361.9122432948,27.6114,27.6114,27.6008,27.6061,25361.9122
2006-11-22 15:40:00,52.01,52.01,51.97,51.97,27045.22500280552,27.6061,27.6061,27.5849,27.5849,27045.225
2006-11-22 15:45:00,51.96,51.99,51.94,51.99,24576.36628885647,27.5796,27.5955,27.569,27.5955,24576.3663
2006-11-22 15:50:00,52.0,52.02,52.0,52.0,23341.93693188194,27.6008,27.6114,27.6008,27.6008,23341.9369
2006-11-22 15:55:00,52.0,52.02,51.97,52.02,31197.396476265287,27.6008,27.6114,27.5849,27.6114,31197.3965
2006-11-24 09:30:00,51.81,52.08,51.81,52.02,27718.550106609808,27.5,27.6433,27.5,27.6114,27718.5501
2006-11-24 09:35:00,52.01,52.02,51.84,51.92,12456.514420379306,27.6061,27.6114,27.5159,27.5583,12456.5144
2006-11-24 09:40:00,51.92,51.92,51.83,51.86,6957.692739310964,27.5583,27.5583,27.5106,27.5265,6957.6927
2006-11-24 09:45:00,51.83,51.86,51.81,51.84,5162.159129166199,27.5106,27.5265,27.5,27.5159,5162.1591
2006-11-24 09:50:00,51.81,51.91,51.81,51.82,15935.360790034789,27.5,27.553,27.5,27.5053,15935.3608
2006-11-24 09:55:00,51.84,51.84,51.75,51.77,20873.078217932893,27.5159,27.5159,27.4681,27.4787,20873.0782
2006-11-24 10:00:00,51.78,51.84,51.77,51.77,12568.735271013353,27.484,27.5159,27.4787,27.4787,12568.7353
2006-11-24 10:05:00,51.8,51.81,51.74,51.76,12344.293569745258,27.4946,27.5,27.4628,27.4734,12344.2936
2006-11-24 10:10:00,51.76,51.82,51.75,51.79,17506.452698911457,27.4734,27.5053,27.4681,27.4893,17506.4527
2006-11-24 10:15:00,51.8,51.86,51.8,51.84,16496.465043205026,27.4946,27.5265,27.4946,27.5159,16496.465
2006-11-24 10:20:00,51.84,51.84,51.77,51.82,13354.281225451688,27.5159,27.5159,27.4787,27.5053,13354.2812
2006-11-24 10:25:00,51.8,51.88,51.8,51.86,14027.606329255976,27.4946,27.5371,27.4946,27.5265,14027.6063
2006-11-24 10:30:00,51.86,51.87,51.84,51.84,7631.017843115251,27.5265,27.5318,27.5159,27.5159,7631.0178
2006-11-24 10:35:00,51.84,51.86,51.84,51.84,9875.434855796206,27.5159,27.5265,27.5159,27.5159,9875.4349
2006-11-24 10:40:00,51.84,51.85,51.82,51.82,11109.864212770732,27.5159,27.5212,27.5053,27.5053,11109.8642
2006-11-24 10:45:00,51.8,51.85,51.78,51.84,50948.2661878577,27.4946,27.5212,27.484,27.5159,50948.2662
2006-11-24 10:50:00,51.85,51.86,51.84,51.86,7294.355291213107,27.5212,27.5265,27.5159,27.5265,7294.3553
2006-11-24 10:55:00,51.86,51.86,51.84,51.84,10436.539108966446,27.5265,27.5265,27.5159,27.5159,10436.5391
2006-11-24 11:00:00,51.86,51.86,51.84,51.84,12905.397822915496,27.5265,27.5265,27.5159,27.5159,12905.3978
2006-11-24 11:05:00,51.86,51.92,51.85,51.92,19750.86971159241,27.5265,27.5583,27.5212,27.5583,19750.8697
2006-11-24 11:10:00,51.92,51.94,51.92,51.93,10212.09740769835,27.5583,27.569,27.5583,27.5636,10212.0974
2006-11-24 11:15:00,51.94,51.95,51.92,51.94,11895.410167209067,27.569,27.5743,27.5583,27.569,11895.4102
2006-11-24 11:20:00,51.94,51.94,51.94,51.94,2805.521265851195,27.569,27.569,27.569,27.569,2805.5213
2006-11-24 11:25:00,51.94,51.95,51.91,51.91,9875.434855796206,27.569,27.5743,27.553,27.553,9875.4349
2006-11-24 11:30:00,51.9,51.91,51.87,51.87,10212.09740769835,27.5477,27.553,27.5318,27.5318,10212.0974
2006-11-24 11:35:00,51.9,51.9,51.84,51.84,12456.514420379306,27.5477,27.5477,27.5159,27.5159,12456.5144
2006-11-24 11:40:00,51.85,51.87,51.82,51.85,7743.238693749298,27.5212,27.5318,27.5053,27.5212,7743.2387
2006-11-24 11:45:00,51.84,51.85,51.8,51.81,7967.6803950173935,27.5159,27.5212,27.4946,27.5,7967.6804
2006-11-24 11:50:00,51.79,51.82,51.78,51.78,5835.484232970485,27.4893,27.5053,27.484,27.484,5835.4842
2006-11-24 11:55:00,51.8,51.8,51.76,51.76,6957.692739310964,27.4946,27.4946,27.4734,27.4734,6957.6927
2006-11-24 12:00:00,51.77,51.81,51.76,51.79,8977.668050723823,27.4787,27.5,27.4734,27.4893,8977.6681
2006-11-24 12:05:00,51.8,51.86,51.8,51.86,10099.876557064305,27.4946,27.5265,27.4946,27.5265,10099.8766
2006-11-24 12:10:00,51.86,51.86,51.85,51.85,2244.417012680956,27.5265,27.5265,27.5212,27.5212,2244.417
2006-11-24 12:15:00,51.85,51.86,51.84,51.85,7855.459544383346,27.5212,27.5265,27.5159,27.5212,7855.4595
2006-11-24 12:20:00,51.85,51.86,51.85,51.85,3591.06722028953,27.5212,27.5265,27.5212,27.5212,3591.0672
2006-11-24 12:25:00,51.86,51.86,51.85,51.86,5835.484232970485,27.5265,27.5265,27.5212,27.5265,5835.4842
2006-11-24 12:30:00,51.86,51.88,51.85,51.85,9763.21400516216,27.5265,27.5371,27.5212,27.5212,9763.214
2006-11-24 12:35:00,51.85,51.86,51.84,51.85,12793.17697228145,27.5212,27.5265,27.5159,27.5212,12793.177
2006-11-24 12:40:00,51.84,51.86,51.84,51.85,8977.668050723823,27.5159,27.5265,27.5159,27.5212,8977.6681
2006-11-24 12:45:00,51.84,51.9,51.77,51.86,73280.21546403322,27.5159,27.5477,27.4787,27.5265,73280.2155
2006-11-24 12:50:00,51.86,51.9,51.84,51.88,11783.18931657502,27.5265,27.5477,27.5159,27.5371,11783.1893
2006-11-24 12:55:00,51.89,51.9,51.79,51.79,28504.09606104814,27.5424,27.5477,27.4893,27.4893,28504.0961
2006-11-24 13:00:00,51.79,51.79,51.77,51.77,32768.48838514196,27.4893,27.4893,27.4787,27.4787,32768.4884
2006-11-24 13:05:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:10:00,51.77,51.77,51.77,51.77,224.4417012680956,27.4787,27.4787,27.4787,27.4787,224.4417
2006-11-24 13:15:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:25:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:35:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:45:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 13:55:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:00:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:05:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:10:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:15:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:25:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:35:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:45:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 14:55:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:00:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:05:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:10:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:15:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:20:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:25:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:30:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:35:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:40:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:45:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:50:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-24 15:55:00,51.77,51.77,51.77,51.77,0.0,27.4787,27.4787,27.4787,27.4787,0.0
2006-11-27 09:30:00,51.92,51.92,51.76,51.8,69128.04399057344,27.5583,27.5583,27.4734,27.4946,69128.044
2006-11-27 09:35:00,51.81,51.94,51.81,51.94,28279.654359780045,27.5,27.569,27.5,27.569,28279.6544
2006-11-27 09:40:00,51.94,51.95,51.83,51.84,33666.25519021434,27.569,27.5743,27.5106,27.5159,33666.2552
2006-11-27 09:45:00,51.83,51.86,51.8,51.83,21658.624172371223,27.5106,27.5265,27.4946,27.5106,21658.6242
2006-11-27 09:50:00,51.83,51.91,51.82,51.91,31534.05902816743,27.5106,27.553,27.5053,27.553,31534.059
2006-11-27 09:55:00,51.91,51.92,51.84,51.84,25810.795645831,27.553,27.5583,27.5159,27.5159,25810.7956
2006-11-27 10:00:00,51.84,51.84,51.78,51.78,46010.5487599596,27.5159,27.5159,27.484,27.484,46010.5488
2006-11-27 10:05:00,51.78,51.8,51.76,51.76,48367.1866232746,27.484,27.4946,27.4734,27.4734,48367.1866
2006-11-27 10:10:00,51.76,51.77,51.71,51.71,46347.21131186174,27.4734,27.4787,27.4469,27.4469,46347.2113
2006-11-27 10:15:00,51.71,51.71,51.64,51.67,52070.47469419818,27.4469,27.4469,27.4097,27.4256,52070.4747
2006-11-27 10:20:00,51.67,51.74,51.67,51.73,27494.10840534171,27.4256,27.4628,27.4256,27.4575,27494.1084
2006-11-27 10:25:00,51.73,51.78,51.72,51.78,34900.68454718887,27.4575,27.484,27.4522,27.484,34900.6845
2006-11-27 10:30:00,51.78,51.82,51.78,51.8,43541.69004601055,27.484,27.5053,27.484,27.4946,43541.69
2006-11-27 10:35:00,51.81,51.81,51.75,51.75,23005.2743799798,27.5,27.5,27.4681,27.4681,23005.2744
2006-11-27 10:40:00,51.75,51.76,51.75,51.76,26484.12074963528,27.4681,27.4734,27.4681,27.4734,26484.1207
2006-11-27 10:45:00,51.76,51.76,51.68,51.69,30299.629671192903,27.4734,27.4734,27.431,27.4363,30299.6297
2006-11-27 10:50:00,51.68,51.7,51.68,51.7,28616.31691168219,27.431,27.4416,27.431,27.4416,28616.3169
2006-11-27 10:55:00,51.7,51.72,51.69,51.72,19638.648860958365,27.4416,27.4522,27.4363,27.4522,19638.6489
2006-11-27 11:00:00,51.72,51.74,51.67,51.67,32880.709235776005,27.4522,27.4628,27.4256,27.4256,32880.7092
2006-11-27 11:05:00,51.67,51.67,51.65,51.67,11895.410167209067,27.4256,27.4256,27.415,27.4256,11895.4102
2006-11-27 11:10:00,51.67,51.67,51.59,51.59,23678.599483784084,27.4256,27.4256,27.3832,27.3832,23678.5995
2006-11-27 11:15:00,51.59,51.59,51.55,51.59,28167.433509146,27.3832,27.3832,27.3619,27.3832,28167.4335
2006-11-27 11:20:00,51.59,51.6,51.57,51.57,32880.709235776005,27.3832,27.3885,27.3726,27.3726,32880.7092
2006-11-27 11:25:00,51.56,51.56,51.47,51.47,51621.59129166199,27.3673,27.3673,27.3195,27.3195,51621.5913
2006-11-27 11:30:00,51.49,51.51,51.46,51.5,28840.758612950285,27.3301,27.3407,27.3142,27.3354,28840.7586
2006-11-27 11:35:00,51.5,51.59,51.5,51.59,14139.827179890022,27.3354,27.3832,27.3354,27.3832,14139.8272
2006-11-27 11:40:00,51.59,51.63,51.57,51.57,22780.832678711704,27.3832,27.4044,27.3726,27.3726,22780.8327
2006-11-27 11:45:00,51.59,51.59,51.58,51.59,19638.648860958365,27.3832,27.3832,27.3779,27.3832,19638.6489
2006-11-27 11:50:00,51.59,51.61,51.54,51.54,29401.86286612052,27.3832,27.3938,27.3566,27.3566,29401.8629
2006-11-27 11:55:00,51.55,51.56,51.53,51.54,17282.01099764336,27.3619,27.3673,27.3513,27.3566,17282.011
2006-11-27 12:00:00,51.53,51.54,51.51,51.51,18067.556952081697,27.3513,27.3566,27.3407,27.3407,18067.557
2006-11-27 12:05:00,51.51,51.54,51.51,51.54,12232.072719111213,27.3407,27.3566,27.3407,27.3566,12232.0727
2006-11-27 12:10:00,51.54,51.63,51.54,51.62,21658.624172371223,27.3566,27.4044,27.3566,27.3991,21658.6242
2006-11-27 12:15:00,51.62,51.65,51.62,51.64,23678.599483784084,27.3991,27.415,27.3991,27.4097,23678.5995
2006-11-27 12:20:00,51.64,51.68,51.64,51.66,27494.10840534171,27.4097,27.431,27.4097,27.4203,27494.1084
2006-11-27 12:25:00,51.67,51.7,51.67,51.68,17730.894400179553,27.4256,27.4416,27.4256,27.431,17730.8944
2006-11-27 12:30:00,51.68,51.68,51.59,51.59,25586.3539445629,27.431,27.431,27.3832,27.3832,25586.3539
2006-11-27 12:35:00,51.59,51.59,51.56,51.56,18404.21950398384,27.3832,27.3832,27.3673,27.3673,18404.2195
2006-11-27 12:40:00,51.57,51.59,51.56,51.57,17730.894400179553,27.3726,27.3832,27.3673,27.3726,17730.8944
2006-11-27 12:45:00,51.58,51.63,51.58,51.63,16608.685893839076,27.3779,27.4044,27.3779,27.4044,16608.6859
2006-11-27 12:50:00,51.62,51.67,51.62,51.66,13242.06037481764,27.3991,27.4256,27.3991,27.4203,13242.0604
2006-11-27 12:55:00,51.65,51.66,51.61,51.61,11670.96846594097,27.415,27.4203,27.3938,27.3938,11670.9685
2006-11-27 13:00:00,51.61,51.62,51.54,51.58,25810.795645831,27.3938,27.3991,27.3566,27.3779,25810.7956
2006-11-27 13:05:00,51.58,51.64,51.58,51.64,9314.330602625969,27.3779,27.4097,27.3779,27.4097,9314.3306
2006-11-27 13:10:00,51.64,51.69,51.63,51.69,21321.961620469083,27.4097,27.4363,27.4044,27.4363,21321.9616
2006-11-27 13:15:00,51.69,51.72,51.67,51.67,22107.507574907417,27.4363,27.4522,27.4256,27.4256,22107.5076
2006-11-27 13:20:00,51.67,51.69,51.66,51.69,14027.606329255976,27.4256,27.4363,27.4203,27.4363,14027.6063
2006-11-27 13:25:00,51.69,51.75,51.68,51.75,21097.519919200982,27.4363,27.4681,27.431,27.4681,21097.5199
2006-11-27 13:30:00,51.75,51.8,51.75,51.77,21658.624172371223,27.4681,27.4946,27.4681,27.4787,21658.6242
2006-11-27 13:35:00,51.76,51.78,51.72,51.73,26820.783301537424,27.4734,27.484,27.4522,27.4575,26820.7833
2006-11-27 13:40:00,51.73,51.78,51.72,51.78,19189.76545842217,27.4575,27.484,27.4522,27.484,19189.7655
2006-11-27 13:45:00,51.77,51.82,51.77,51.79,24913.02884075861,27.4787,27.5053,27.4787,27.4893,24913.0288
2006-11-27 13:50:00,51.8,51.8,51.72,51.76,23454.15778251599,27.4946,27.4946,27.4522,27.4734,23454.1578
2006-11-27 13:55:00,51.76,51.79,51.74,51.79,8528.784648187633,27.4734,27.4893,27.4628,27.4893,8528.7846
2006-11-27 14:00:00,51.78,51.8,51.78,51.79,11334.305914038829,27.484,27.4946,27.484,27.4893,11334.3059
2006-11-27 14:05:00,51.78,51.79,51.65,51.66,26259.679048367187,27.484,27.4893,27.415,27.4203,26259.679
2006-11-27 14:10:00,51.66,51.69,51.66,51.69,20087.532263494555,27.4203,27.4363,27.4203,27.4363,20087.5323
2006-11-27 14:15:00,51.69,51.74,51.69,51.73,22780.832678711704,27.4363,27.4628,27.4363,27.4575,22780.8327
2006-11-27 14:20:00,51.73,51.74,51.66,51.67,23903.04118505218,27.4575,27.4628,27.4203,27.4256,23903.0412
2006-11-27 14:25:00,51.67,51.69,51.67,51.67,16159.802491302884,27.4256,27.4363,27.4256,27.4256,16159.8025
2006-11-27 14:30:00,51.67,51.71,51.66,51.66,32656.26753450791,27.4256,27.4469,27.4203,27.4203,32656.2675
2006-11-27 14:35:00,51.66,51.67,51.65,51.65,14139.827179890022,27.4203,27.4256,27.415,27.415,14139.8272
2006-11-27 14:40:00,51.65,51.7,51.64,51.67,27157.445853439567,27.415,27.4416,27.4097,27.4256,27157.4459
2006-11-27 14:45:00,51.67,51.7,51.66,51.68,19414.207159690268,27.4256,27.4416,27.4203,27.431,19414.2072
2006-11-27 14:50:00,51.68,51.7,51.67,51.67,32319.604982605768,27.431,27.4416,27.4256,27.4256,32319.605
2006-11-27 14:55:00,51.67,51.69,51.65,51.67,25025.24969139266,27.4256,27.4363,27.415,27.4256,25025.2497
2006-11-27 15:00:00,51.67,51.7,51.67,51.7,16608.685893839076,27.4256,27.4416,27.4256,27.4416,16608.6859
2006-11-27 15:05:00,51.7,51.7,51.64,51.66,18516.440354617887,27.4416,27.4416,27.4097,27.4203,18516.4404
2006-11-27 15:10:00,51.66,51.68,51.65,51.68,17394.23184827741,27.4203,27.431,27.415,27.431,17394.2318
2006-11-27 15:15:00,51.67,51.7,51.67,51.7,21546.403321737176,27.4256,27.4416,27.4256,27.4416,21546.4033
2006-11-27 15:20:00,51.7,51.71,51.69,51.69,13915.385478621927,27.4416,27.4469,27.4363,27.4363,13915.3855
2006-11-27 15:25:00,51.69,51.7,51.68,51.68,17169.790147009313,27.4363,27.4416,27.431,27.431,17169.7901
2006-11-27 15:30:00,51.69,51.73,51.69,51.72,32544.04668387386,27.4363,27.4575,27.4363,27.4522,32544.0467
2006-11-27 15:35:00,51.72,51.74,51.7,51.73,36808.43900796768,27.4522,27.4628,27.4416,27.4575,36808.439
2006-11-27 15:40:00,51.74,51.74,51.68,51.69,23117.495230613848,27.4628,27.4628,27.431,27.4363,23117.4952
2006-11-27 15:45:00,51.68,51.73,51.67,51.72,27942.9918078779,27.431,27.4575,27.4256,27.4522,27942.9918
2006-11-27 15:50:00,51.73,51.75,51.72,51.74,21434.18247110313,27.4575,27.4681,27.4522,27.4628,21434.1825
2006-11-27 15:55:00,51.75,51.75,51.71,51.72,16608.685893839076,27.4681,27.4681,27.4469,27.4522,16608.6859
2006-11-28 09:30:00,51.76,51.76,51.55,51.74,39389.518572550776,27.4734,27.4734,27.3619,27.4628,39389.5186
2006-11-28 09:35:00,51.77,51.79,51.57,51.59,25025.24969139266,27.4787,27.4893,27.3726,27.3832,25025.2497
2006-11-28 09:40:00,51.59,51.67,51.52,51.67,22668.611828077657,27.3832,27.4256,27.346,27.4256,22668.6118
2006-11-28 09:45:00,51.66,51.73,51.59,51.59,20199.753114128605,27.4203,27.4575,27.3832,27.3832,20199.7531
2006-11-28 09:50:00,51.6,51.68,51.59,51.65,24015.262035686228,27.3885,27.431,27.3832,27.415,24015.262
2006-11-28 09:55:00,51.65,51.77,51.63,51.76,28504.09606104814,27.415,27.4787,27.4044,27.4734,28504.0961
2006-11-28 10:00:00,51.76,51.94,51.73,51.89,67444.73123106273,27.4734,27.569,27.4575,27.5424,67444.7312
2006-11-28 10:05:00,51.91,51.92,51.86,51.88,57569.29637526653,27.553,27.5583,27.5265,27.5371,57569.2964
2006-11-28 10:10:00,51.89,51.92,51.72,51.74,50948.2661878577,27.5424,27.5583,27.4522,27.4628,50948.2662
2006-11-28 10:15:00,51.73,51.83,51.7,51.79,91796.6558186511,27.4575,27.5106,27.4416,27.4893,91796.6558
2006-11-28 10:20:00,51.79,51.96,51.76,51.96,63741.44316013915,27.4893,27.5796,27.4734,27.5796,63741.4432
2006-11-28 10:25:00,51.96,52.13,51.96,52.11,66434.7435753563,27.5796,27.6698,27.5796,27.6592,66434.7436
2006-11-28 10:30:00,52.11,52.11,52.01,52.06,37593.984962406015,27.6592,27.6592,27.6061,27.6326,37593.985
2006-11-28 10:35:00,52.06,52.16,52.06,52.14,24464.145438222426,27.6326,27.6857,27.6326,27.6751,24464.1454
2006-11-28 10:40:00,52.14,52.21,52.14,52.14,54651.55425878128,27.6751,27.7123,27.6751,27.6751,54651.5543
2006-11-28 10:45:00,52.14,52.14,52.07,52.14,51060.48703849175,27.6751,27.6751,27.638,27.6751,51060.487
2006-11-28 10:50:00,52.14,52.16,52.08,52.11,40623.9479295253,27.6751,27.6857,27.6433,27.6592,40623.9479
2006-11-28 10:55:00,52.11,52.11,52.06,52.08,25137.470542026706,27.6592,27.6592,27.6326,27.6433,25137.4705
2006-11-28 11:00:00,52.08,52.1,52.08,52.1,21097.519919200982,27.6433,27.6539,27.6433,27.6539,21097.5199
2006-11-28 11:05:00,52.1,52.13,52.05,52.12,45449.44450678936,27.6539,27.6698,27.6273,27.6645,45449.4445
2006-11-28 11:10:00,52.12,52.13,52.12,52.13,14700.93143306026,27.6645,27.6698,27.6645,27.6698,14700.9314
2006-11-28 11:15:00,52.12,52.13,52.12,52.13,19077.544607788124,27.6645,27.6698,27.6645,27.6698,19077.5446
2006-11-28 11:20:00,52.14,52.22,52.14,52.2,33329.5926383122,27.6751,27.7176,27.6751,27.707,33329.5926
2006-11-28 11:25:00,52.21,52.23,52.17,52.18,21321.961620469083,27.7123,27.7229,27.691,27.6963,21321.9616
2006-11-28 11:30:00,52.17,52.19,52.16,52.18,21883.06587363932,27.691,27.7017,27.6857,27.6963,21883.0659
2006-11-28 11:35:00,52.18,52.23,52.18,52.23,36135.113904163394,27.6963,27.7229,27.6963,27.7229,36135.1139
2006-11-28 11:40:00,52.24,52.26,52.21,52.24,42868.36494220626,27.7282,27.7388,27.7123,27.7282,42868.3649
2006-11-28 11:45:00,52.23,52.23,52.15,52.16,21321.961620469083,27.7229,27.7229,27.6804,27.6857,21321.9616
2006-11-28 11:50:00,52.16,52.17,52.14,52.17,17282.01099764336,27.6857,27.691,27.6751,27.691,17282.011
2006-11-28 11:55:00,52.18,52.2,52.15,52.15,19077.544607788124,27.6963,27.707,27.6804,27.6804,19077.5446
2006-11-28 12:00:00,52.16,52.19,52.15,52.18,24576.36628885647,27.6857,27.7017,27.6804,27.6963,24576.3663
2006-11-28 12:05:00,52.19,52.24,52.19,52.22,19414.207159690268,27.7017,27.7282,27.7017,27.7176,19414.2072
2006-11-28 12:10:00,52.22,52.25,52.22,52.22,21434.18247110313,27.7176,27.7335,27.7176,27.7176,21434.1825
2006-11-28 12:15:00,52.22,52.23,52.19,52.21,18740.882055885984,27.7176,27.7229,27.7017,27.7123,18740.8821
2006-11-28 12:20:00,52.22,52.24,52.18,52.23,22556.390977443607,27.7176,27.7282,27.6963,27.7229,22556.391
2006-11-28 12:25:00,52.23,52.33,52.23,52.32,40736.16878015935,27.7229,27.776,27.7229,27.7707,40736.1688
2006-11-28 12:30:00,52.32,52.32,52.18,52.18,95499.94388957469,27.7707,27.7707,27.6963,27.6963,95499.9439
2006-11-28 12:35:00,52.19,52.19,52.12,52.16,66995.84782852653,27.7017,27.7017,27.6645,27.6857,66995.8478
2006-11-28 12:40:00,52.16,52.23,52.16,52.18,60823.70104365391,27.6857,27.7229,27.6857,27.6963,60823.701
2006-11-28 12:45:00,52.16,52.22,52.12,52.22,39950.62282572102,27.6857,27.7176,27.6645,27.7176,39950.6228
2006-11-28 12:50:00,52.21,52.24,52.18,52.18,17618.673549545503,27.7123,27.7282,27.6963,27.6963,17618.6735
2006-11-28 12:55:00,52.19,52.19,52.15,52.16,21883.06587363932,27.7017,27.7017,27.6804,27.6857,21883.0659
2006-11-28 13:00:00,52.16,52.24,52.15,52.22,20873.078217932893,27.6857,27.7282,27.6804,27.7176,20873.0782
2006-11-28 13:05:00,52.23,52.3,52.2,52.2,23341.93693188194,27.7229,27.76,27.707,27.707,23341.9369
2006-11-28 13:10:00,52.22,52.24,52.16,52.21,8641.00549882168,27.7176,27.7282,27.6857,27.7123,8641.0055
2006-11-28 13:15:00,52.24,52.25,52.08,52.08,23005.2743799798,27.7282,27.7335,27.6433,27.6433,23005.2744
2006-11-28 13:20:00,52.08,52.13,52.0,52.02,23341.93693188194,27.6433,27.6698,27.6008,27.6114,23341.9369
2006-11-28 13:25:00,52.0,52.0,51.94,51.97,13578.722926719784,27.6008,27.6008,27.569,27.5849,13578.7229
2006-11-28 13:30:00,51.98,52.0,51.97,51.98,7518.796992481202,27.5902,27.6008,27.5849,27.5902,7518.797
2006-11-28 13:35:00,51.99,52.04,51.96,52.02,17394.23184827741,27.5955,27.622,27.5796,27.6114,17394.2318
2006-11-28 13:40:00,52.0,52.05,51.98,52.04,20873.078217932893,27.6008,27.6273,27.5902,27.622,20873.0782
2006-11-28 13:45:00,52.03,52.04,51.94,51.96,17843.1152508136,27.6167,27.622,27.569,27.5796,17843.1153
2006-11-28 13:50:00,51.96,51.99,51.96,51.99,12344.293569745258,27.5796,27.5955,27.5796,27.5955,12344.2936
2006-11-28 13:55:00,51.99,51.99,51.92,51.92,13129.839524183591,27.5955,27.5955,27.5583,27.5583,13129.8395
2006-11-28 14:00:00,51.92,51.94,51.91,51.92,11109.864212770732,27.5583,27.569,27.553,27.5583,11109.8642
2006-11-28 14:05:00,51.92,51.98,51.9,51.97,13803.16462798788,27.5583,27.5902,27.5477,27.5849,13803.1646
2006-11-28 14:10:00,51.96,52.0,51.96,51.99,11446.526764672875,27.5796,27.6008,27.5796,27.5955,11446.5268
2006-11-28 14:15:00,51.98,51.98,51.88,51.88,10324.318258332398,27.5902,27.5902,27.5371,27.5371,10324.3183
2006-11-28 14:20:00,51.9,51.92,51.87,51.89,19077.544607788124,27.5477,27.5583,27.5318,27.5424,19077.5446
2006-11-28 14:25:00,51.91,51.94,51.87,51.94,15935.360790034789,27.553,27.569,27.5318,27.569,15935.3608
2006-11-28 14:30:00,51.95,52.0,51.94,52.0,32544.04668387386,27.5743,27.6008,27.569,27.6008,32544.0467
2006-11-28 14:35:00,52.0,52.03,51.98,52.02,46571.65301312984,27.6008,27.6167,27.5902,27.6114,46571.653
2006-11-28 14:40:00,52.01,52.07,51.96,52.07,32544.04668387386,27.6061,27.638,27.5796,27.638,32544.0467
2006-11-28 14:45:00,52.06,52.08,52.01,52.02,60711.48019301986,27.6326,27.6433,27.6061,27.6114,60711.4802
2006-11-28 14:50:00,52.03,52.05,52.0,52.04,21321.961620469083,27.6167,27.6273,27.6008,27.622,21321.9616
2006-11-28 14:55:00,52.05,52.11,52.04,52.08,19638.648860958365,27.6273,27.6592,27.622,27.6433,19638.6489
2006-11-28 15:00:00,52.08,52.09,52.02,52.02,24015.262035686228,27.6433,27.6486,27.6114,27.6114,24015.262
2006-11-28 15:05:00,52.04,52.04,51.97,52.0,27830.77095724385,27.622,27.622,27.5849,27.6008,27830.771
2006-11-28 15:10:00,52.0,52.07,52.0,52.06,38940.63517001459,27.6008,27.638,27.6008,27.6326,38940.6352
2006-11-28 15:15:00,52.06,52.13,52.06,52.13,29850.74626865672,27.6326,27.6698,27.6326,27.6698,29850.7463
2006-11-28 15:20:00,52.13,52.16,52.13,52.14,46908.31556503198,27.6698,27.6857,27.6698,27.6751,46908.3156
2006-11-28 15:25:00,52.15,52.15,52.09,52.1,89440.0179553361,27.6804,27.6804,27.6486,27.6539,89440.018
2006-11-28 15:30:00,52.1,52.15,52.09,52.13,33329.5926383122,27.6539,27.6804,27.6486,27.6698,33329.5926
2006-11-28 15:35:00,52.12,52.13,52.09,52.09,17169.790147009313,27.6645,27.6698,27.6486,27.6486,17169.7901
2006-11-28 15:40:00,52.09,52.19,52.09,52.19,63068.11805633486,27.6486,27.7017,27.6486,27.7017,63068.1181
2006-11-28 15:45:00,52.18,52.2,52.16,52.16,31197.396476265287,27.6963,27.707,27.6857,27.6857,31197.3965
2006-11-28 15:50:00,52.17,52.18,52.15,52.16,40175.06452698911,27.691,27.6963,27.6804,27.6857,40175.0645
2006-11-28 15:55:00,52.16,52.16,52.13,52.14,63292.55975760296,27.6857,27.6857,27.6698,27.6751,63292.5598
2006-11-29 09:30:00,52.26,52.35,52.25,52.32,37481.76411177197,27.7388,27.7866,27.7335,27.7707,37481.7641
2006-11-29 09:35:00,52.35,52.46,52.34,52.41,35461.78880035911,27.7866,27.845,27.7813,27.8184,35461.7888
2006-11-29 09:40:00,52.41,52.41,52.28,52.33,40399.50622825721,27.8184,27.8184,27.7494,27.776,40399.5062
2006-11-29 09:45:00,52.33,52.46,52.33,52.41,43990.57344854674,27.776,27.845,27.776,27.8184,43990.5734
2006-11-29 09:50:00,52.41,52.41,52.32,52.33,34451.80114465267,27.8184,27.8184,27.7707,27.776,34451.8011
2006-11-29 09:55:00,52.33,52.42,52.31,52.32,19526.42801032432,27.776,27.8237,27.7653,27.7707,19526.428
2006-11-29 10:00:00,52.32,52.32,52.24,52.27,63292.55975760296,27.7707,27.7707,27.7282,27.7441,63292.5598
2006-11-29 10:05:00,52.26,52.35,52.26,52.27,79227.92054763775,27.7388,27.7866,27.7388,27.7441,79227.9205
2006-11-29 10:10:00,52.27,52.27,52.24,52.25,30860.733924363147,27.7441,27.7441,27.7282,27.7335,30860.7339
2006-11-29 10:15:00,52.25,52.25,52.16,52.22,81360.11670968466,27.7335,27.7335,27.6857,27.7176,81360.1167
2006-11-29 10:20:00,52.22,52.24,52.15,52.16,36135.113904163394,27.7176,27.7282,27.6804,27.6857,36135.1139
2006-11-29 10:25:00,52.16,52.16,52.14,52.16,25025.24969139266,27.6857,27.6857,27.6751,27.6857,25025.2497
2006-11-29 10:30:00,52.16,52.17,52.03,52.08,59364.829985411285,27.6857,27.691,27.6167,27.6433,59364.83
2006-11-29 10:35:00,52.08,52.08,51.98,51.99,36359.55560543149,27.6433,27.6433,27.5902,27.5955,36359.5556
2006-11-29 10:40:00,52.0,52.08,51.98,51.98,27269.666704073614,27.6008,27.6433,27.5902,27.5902,27269.6667
2006-11-29 10:45:00,51.98,52.03,51.97,52.03,33441.813488946245,27.5902,27.6167,27.5849,27.6167,33441.8135
2006-11-29 10:50:00,52.02,52.06,52.0,52.01,29514.08371675457,27.6114,27.6326,27.6008,27.6061,29514.0837
2006-11-29 10:55:00,52.0,52.03,51.98,52.03,22780.832678711704,27.6008,27.6167,27.5902,27.6167,22780.8327
2006-11-29 11:00:00,52.03,52.13,52.02,52.13,33105.1509370441,27.6167,27.6698,27.6114,27.6698,33105.1509
2006-11-29 11:05:00,52.13,52.25,52.13,52.25,47581.64066883627,27.6698,27.7335,27.6698,27.7335,47581.6407
2006-11-29 11:10:00,52.25,52.27,52.21,52.27,39165.07687128268,27.7335,27.7441,27.7123,27.7441,39165.0769
2006-11-29 11:15:00,52.27,52.28,52.19,52.19,15037.593984962405,27.7441,27.7494,27.7017,27.7017,15037.594
2006-11-29 11:20:00,52.19,52.19,52.1,52.1,11895.410167209067,27.7017,27.7017,27.6539,27.6539,11895.4102
2006-11-29 11:25:00,52.1,52.1,52.05,52.06,32544.04668387386,27.6539,27.6539,27.6273,27.6326,32544.0467
2006-11-29 11:30:00,52.06,52.06,52.0,52.02,42643.923240938166,27.6326,27.6326,27.6008,27.6114,42643.9232
2006-11-29 11:35:00,52.02,52.04,52.01,52.04,26371.89989900124,27.6114,27.622,27.6061,27.622,26371.8999
2006-11-29 11:40:00,52.03,52.03,51.97,51.97,15149.814835596451,27.6167,27.6167,27.5849,27.5849,15149.8148
2006-11-29 11:45:00,51.98,51.99,51.93,51.96,31646.27987880148,27.5902,27.5955,27.5636,27.5796,31646.2799
2006-11-29 11:50:00,51.96,51.98,51.93,51.97,21209.74076983504,27.5796,27.5902,27.5636,27.5849,21209.7408
2006-11-29 11:55:00,51.97,52.0,51.97,52.0,14252.04803052407,27.5849,27.6008,27.5849,27.6008,14252.048
2006-11-29 12:00:00,52.0,52.01,51.99,52.0,15598.698238132643,27.6008,27.6061,27.5955,27.6008,15598.6982
2006-11-29 12:05:00,52.0,52.04,52.0,52.0,8977.668050723823,27.6008,27.622,27.6008,27.6008,8977.6681
2006-11-29 12:10:00,52.0,52.01,51.99,51.99,10436.539108966446,27.6008,27.6061,27.5955,27.5955,10436.5391
2006-11-29 12:15:00,51.99,52.0,51.98,51.99,15598.698238132643,27.5955,27.6008,27.5902,27.5955,15598.6982
2006-11-29 12:20:00,51.99,52.0,51.9,51.91,17730.894400179553,27.5955,27.6008,27.5477,27.553,17730.8944
2006-11-29 12:25:00,51.89,51.9,51.84,51.85,16384.24419257098,27.5424,27.5477,27.5159,27.5212,16384.2442
2006-11-29 12:30:00,51.86,51.88,51.85,51.87,23117.495230613848,27.5265,27.5371,27.5212,27.5318,23117.4952
2006-11-29 12:35:00,51.87,51.94,51.87,51.94,16047.581640668835,27.5318,27.569,27.5318,27.569,16047.5816
2006-11-29 12:40:00,51.94,51.97,51.93,51.96,24688.587139490515,27.569,27.5849,27.5636,27.5796,24688.5871
2006-11-29 12:45:00,51.96,51.97,51.94,51.95,11783.18931657502,27.5796,27.5849,27.569,27.5743,11783.1893
2006-11-29 12:50:00,51.95,51.96,51.93,51.93,37145.10155986982,27.5743,27.5796,27.5636,27.5636,37145.1016
2006-11-29 12:55:00,51.93,51.93,51.89,51.89,7406.576141847155,27.5636,27.5636,27.5424,27.5424,7406.5761
2006-11-29 13:00:00,51.89,51.92,51.87,51.9,41297.27303332959,27.5424,27.5583,27.5318,27.5477,41297.273
2006-11-29 13:05:00,51.9,51.92,51.85,51.91,30972.9547749972,27.5477,27.5583,27.5212,27.553,30972.9548
2006-11-29 13:10:00,51.91,51.91,51.86,51.88,31197.396476265287,27.553,27.553,27.5265,27.5371,31197.3965
2006-11-29 13:15:00,51.89,51.9,51.84,51.85,12344.293569745258,27.5424,27.5477,27.5159,27.5212,12344.2936
2006-11-29 13:20:00,51.84,51.85,51.82,51.84,25923.016496465043,27.5159,27.5212,27.5053,27.5159,25923.0165
2006-11-29 13:25:00,51.84,51.85,51.76,51.77,42868.36494220626,27.5159,27.5212,27.4734,27.4787,42868.3649
2006-11-29 13:30:00,51.77,51.84,51.76,51.8,71484.68185388845,27.4787,27.5159,27.4734,27.4946,71484.6819
2006-11-29 13:35:00,51.8,51.83,51.76,51.82,31758.500729435527,27.4946,27.5106,27.4734,27.5053,31758.5007
2006-11-29 13:40:00,51.8,51.81,51.79,51.8,21434.18247110313,27.4946,27.5,27.4893,27.4946,21434.1825
2006-11-29 13:45:00,51.81,51.86,51.81,51.84,34339.580294018626,27.5,27.5265,27.5,27.5159,34339.5803
2006-11-29 13:50:00,51.84,51.84,51.77,51.81,12007.631017843114,27.5159,27.5159,27.4787,27.5,12007.631
2006-11-29 13:55:00,51.8,51.87,51.8,51.84,20536.41566603075,27.4946,27.5318,27.4946,27.5159,20536.4157
2006-11-29 14:00:00,51.84,51.85,51.79,51.81,24800.80799012457,27.5159,27.5212,27.4893,27.5,24800.808
2006-11-29 14:05:00,51.82,51.84,51.8,51.83,17618.673549545503,27.5053,27.5159,27.4946,27.5106,17618.6735
2006-11-29 14:10:00,51.84,51.85,51.8,51.8,12680.9561216474,27.5159,27.5212,27.4946,27.4946,12680.9561
2006-11-29 14:15:00,51.81,51.81,51.77,51.78,29177.42116485243,27.5,27.5,27.4787,27.484,29177.4212
2006-11-29 14:20:00,51.76,51.77,51.74,51.75,21321.961620469083,27.4734,27.4787,27.4628,27.4681,21321.9616
2006-11-29 14:25:00,51.75,51.77,51.71,51.72,32544.04668387386,27.4681,27.4787,27.4469,27.4522,32544.0467
2006-11-29 14:30:00,51.69,51.76,51.69,51.76,27606.32925597576,27.4363,27.4734,27.4363,27.4734,27606.3293
2006-11-29 14:35:00,51.76,51.9,51.76,51.9,50387.161934687465,27.4734,27.5477,27.4734,27.5477,50387.1619
2006-11-29 14:40:00,51.91,51.91,51.87,51.87,38267.3100662103,27.553,27.553,27.5318,27.5318,38267.3101
2006-11-29 14:45:00,51.87,51.9,51.86,51.87,20424.1948153967,27.5318,27.5477,27.5265,27.5318,20424.1948
2006-11-29 14:50:00,51.87,51.94,51.84,51.93,24351.92458758837,27.5318,27.569,27.5159,27.5636,24351.9246
2006-11-29 14:55:00,51.94,51.94,51.89,51.9,18067.556952081697,27.569,27.569,27.5424,27.5477,18067.557
2006-11-29 15:00:00,51.9,52.0,51.9,51.98,43092.80664347435,27.5477,27.6008,27.5477,27.5902,43092.8066
2006-11-29 15:05:00,51.98,51.99,51.96,51.99,28952.97946358433,27.5902,27.5955,27.5796,27.5955,28952.9795
2006-11-29 15:10:00,52.0,52.0,51.98,51.99,14252.04803052407,27.6008,27.6008,27.5902,27.5955,14252.048
2006-11-29 15:15:00,51.98,51.99,51.95,51.99,36359.55560543149,27.5902,27.5955,27.5743,27.5955,36359.5556
2006-11-29 15:20:00,52.0,52.03,51.99,52.03,32544.04668387386,27.6008,27.6167,27.5955,27.6167,32544.0467
2006-11-29 15:25:00,52.03,52.03,52.01,52.02,19414.207159690268,27.6167,27.6167,27.6061,27.6114,19414.2072
2006-11-29 15:30:00,52.02,52.07,52.02,52.04,35349.56794972506,27.6114,27.638,27.6114,27.622,35349.5679
2006-11-29 15:35:00,52.05,52.05,52.0,52.0,19638.648860958365,27.6273,27.6273,27.6008,27.6008,19638.6489
2006-11-29 15:40:00,52.01,52.03,51.97,51.97,24239.703736954325,27.6061,27.6167,27.5849,27.5849,24239.7037
2006-11-29 15:45:00,51.98,52.0,51.97,51.98,85400.06733251037,27.5902,27.6008,27.5849,27.5902,85400.0673
2006-11-29 15:50:00,51.97,52.02,51.94,52.0,31421.838177533384,27.5849,27.6114,27.569,27.6008,31421.8382
2006-11-29 15:55:00,52.0,52.06,52.0,52.06,52182.69554483223,27.6008,27.6326,27.6008,27.6326,52182.6955
2006-11-30 09:30:00,52.25,52.41,52.25,52.38,50723.824486589605,27.7335,27.8184,27.7335,27.8025,50723.8245
2006-11-30 09:35:00,52.37,52.38,52.25,52.25,14027.606329255976,27.7972,27.8025,27.7335,27.7335,14027.6063
2006-11-30 09:40:00,52.25,52.31,52.22,52.23,38267.3100662103,27.7335,27.7653,27.7176,27.7229,38267.3101
2006-11-30 09:45:00,52.23,52.35,52.19,52.33,31758.500729435527,27.7229,27.7866,27.7017,27.776,31758.5007
2006-11-30 09:50:00,52.33,52.33,52.26,52.3,40399.50622825721,27.776,27.776,27.7388,27.76,40399.5062
2006-11-30 09:55:00,52.31,52.33,52.1,52.22,88991.13455279991,27.7653,27.776,27.6539,27.7176,88991.1346
2006-11-30 10:00:00,52.2,52.21,51.94,51.94,69576.92739310964,27.707,27.7123,27.569,27.569,69576.9274
2006-11-30 10:05:00,51.89,52.03,51.84,52.03,47693.86151947032,27.5424,27.6167,27.5159,27.6167,47693.8615
2006-11-30 10:10:00,52.03,52.14,52.03,52.04,42082.818987767925,27.6167,27.6751,27.6167,27.622,42082.819
2006-11-30 10:15:00,52.02,52.11,52.01,52.07,14813.15228369431,27.6114,27.6592,27.6061,27.638,14813.1523
2006-11-30 10:20:00,52.07,52.07,51.96,52.0,45225.00280552126,27.638,27.638,27.5796,27.6008,45225.0028
2006-11-30 10:25:00,51.98,52.18,51.98,52.18,24127.48288632028,27.5902,27.6963,27.5902,27.6963,24127.4829
2006-11-30 10:30:00,52.19,52.24,52.18,52.21,38716.19346874649,27.7017,27.7282,27.6963,27.7123,38716.1935
2006-11-30 10:35:00,52.21,52.22,52.16,52.18,63965.88486140725,27.7123,27.7176,27.6857,27.6963,63965.8849
2006-11-30 10:40:00,52.18,52.2,52.11,52.15,47918.30322073841,27.6963,27.707,27.6592,27.6804,47918.3032
2006-11-30 10:45:00,52.14,52.16,52.09,52.09,46908.31556503198,27.6751,27.6857,27.6486,27.6486,46908.3156
2006-11-30 10:50:00,52.09,52.14,52.08,52.13,31197.396476265287,27.6486,27.6751,27.6433,27.6698,31197.3965
2006-11-30 10:55:00,52.13,52.13,52.02,52.02,25474.13309392885,27.6698,27.6698,27.6114,27.6114,25474.1331
2006-11-30 11:00:00,52.02,52.05,52.0,52.01,23454.15778251599,27.6114,27.6273,27.6008,27.6061,23454.1578
2006-11-30 11:05:00,52.0,52.08,52.0,52.08,12232.072719111213,27.6008,27.6433,27.6008,27.6433,12232.0727
2006-11-30 11:10:00,52.09,52.12,52.09,52.11,28167.433509146,27.6486,27.6645,27.6486,27.6592,28167.4335
2006-11-30 11:15:00,52.11,52.2,52.11,52.2,22893.05352934575,27.6592,27.707,27.6592,27.707,22893.0535
2006-11-30 11:20:00,52.19,52.19,52.15,52.16,20760.85736729884,27.7017,27.7017,27.6804,27.6857,20760.8574
2006-11-30 11:25:00,52.16,52.26,52.16,52.26,17057.569296375266,27.6857,27.7388,27.6857,27.7388,17057.5693
2006-11-30 11:30:00,52.25,52.26,52.23,52.23,25361.9122432948,27.7335,27.7388,27.7229,27.7229,25361.9122
2006-11-30 11:35:00,52.23,52.23,52.19,52.21,12568.735271013353,27.7229,27.7229,27.7017,27.7123,12568.7353
2006-11-30 11:40:00,52.2,52.25,52.19,52.21,15262.035686230502,27.707,27.7335,27.7017,27.7123,15262.0357
2006-11-30 11:45:00,52.2,52.25,52.19,52.19,126472.89866457188,27.707,27.7335,27.7017,27.7017,126472.8987
2006-11-30 11:50:00,52.2,52.24,52.18,52.2,21546.403321737176,27.707,27.7282,27.6963,27.707,21546.4033
2006-11-30 11:55:00,52.21,52.28,52.21,52.28,15598.698238132643,27.7123,27.7494,27.7123,27.7494,15598.6982
2006-11-30 12:00:00,52.26,52.32,52.26,52.3,80125.68735271013,27.7388,27.7707,27.7388,27.76,80125.6874
2006-11-30 12:05:00,52.29,52.29,52.23,52.25,25249.69139266076,27.7547,27.7547,27.7229,27.7335,25249.6914
2006-11-30 12:10:00,52.25,52.26,52.22,52.25,43092.80664347435,27.7335,27.7388,27.7176,27.7335,43092.8066
2006-11-30 12:15:00,52.25,52.26,52.23,52.25,17618.673549545503,27.7335,27.7388,27.7229,27.7335,17618.6735
2006-11-30 12:20:00,52.25,52.3,52.25,52.3,7069.913589945011,27.7335,27.76,27.7335,27.76,7069.9136
2006-11-30 12:25:00,52.31,52.33,52.3,52.32,18853.10290652003,27.7653,27.776,27.76,27.7707,18853.1029
2006-11-30 12:30:00,52.32,52.35,52.3,52.32,20873.078217932893,27.7707,27.7866,27.76,27.7707,20873.0782
2006-11-30 12:35:00,52.33,52.33,52.27,52.27,12793.17697228145,27.776,27.776,27.7441,27.7441,12793.177
2006-11-30 12:40:00,52.27,52.28,52.23,52.25,13466.502076085735,27.7441,27.7494,27.7229,27.7335,13466.5021
2006-11-30 12:45:00,52.24,52.25,52.22,52.24,9538.772303894062,27.7282,27.7335,27.7176,27.7282,9538.7723
2006-11-30 12:50:00,52.24,52.3,52.24,52.3,13354.281225451688,27.7282,27.76,27.7282,27.76,13354.2812
2006-11-30 12:55:00,52.29,52.31,52.27,52.27,11334.305914038829,27.7547,27.7653,27.7441,27.7441,11334.3059
2006-11-30 13:00:00,52.26,52.27,52.25,52.26,9987.655706430254,27.7388,27.7441,27.7335,27.7388,9987.6557
2006-11-30 13:05:00,52.26,52.26,52.18,52.21,34676.24284592077,27.7388,27.7388,27.6963,27.7123,34676.2428
2006-11-30 13:10:00,52.2,52.28,52.2,52.28,14700.93143306026,27.707,27.7494,27.707,27.7494,14700.9314
2006-11-30 13:15:00,52.26,52.39,52.26,52.35,36696.21815733363,27.7388,27.8078,27.7388,27.7866,36696.2182
2006-11-30 13:20:00,52.36,52.36,52.34,52.34,11783.18931657502,27.7919,27.7919,27.7813,27.7813,11783.1893
2006-11-30 13:25:00,52.34,52.41,52.34,52.41,28840.758612950285,27.7813,27.8184,27.7813,27.8184,28840.7586
2006-11-30 13:30:00,52.4,52.41,52.39,52.39,12905.397822915496,27.8131,27.8184,27.8078,27.8078,12905.3978
2006-11-30 13:35:00,52.38,52.4,52.38,52.4,16945.348445741216,27.8025,27.8131,27.8025,27.8131,16945.3484
2006-11-30 13:40:00,52.4,52.4,52.34,52.35,12344.293569745258,27.8131,27.8131,27.7813,27.7866,12344.2936
2006-11-30 13:45:00,52.34,52.4,52.33,52.4,15598.698238132643,27.7813,27.8131,27.776,27.8131,15598.6982
2006-11-30 13:50:00,52.39,52.41,52.39,52.41,17282.01099764336,27.8078,27.8184,27.8078,27.8184,17282.011
2006-11-30 13:55:00,52.41,52.41,52.31,52.32,15037.593984962405,27.8184,27.8184,27.7653,27.7707,15037.594
2006-11-30 14:00:00,52.31,52.33,52.3,52.33,22444.17012680956,27.7653,27.776,27.76,27.776,22444.1701
2006-11-30 14:05:00,52.33,52.33,52.28,52.29,7743.238693749298,27.776,27.776,27.7494,27.7547,7743.2387
2006-11-30 14:10:00,52.28,52.29,52.26,52.26,7182.13444057906,27.7494,27.7547,27.7388,27.7388,7182.1344
2006-11-30 14:15:00,52.27,52.27,52.23,52.25,13129.839524183591,27.7441,27.7441,27.7229,27.7335,13129.8395
2006-11-30 14:20:00,52.25,52.26,52.24,52.24,19638.648860958365,27.7335,27.7388,27.7282,27.7282,19638.6489
2006-11-30 14:25:00,52.25,52.27,52.21,52.26,26259.679048367187,27.7335,27.7441,27.7123,27.7388,26259.679
2006-11-30 14:30:00,52.26,52.33,52.26,52.33,20760.85736729884,27.7388,27.776,27.7388,27.776,20760.8574
2006-11-30 14:35:00,52.33,52.46,52.33,52.44,47469.41981820222,27.776,27.845,27.776,27.8343,47469.4198
2006-11-30 14:40:00,52.44,52.45,52.41,52.43,10997.643362136683,27.8343,27.8397,27.8184,27.829,10997.6434
2006-11-30 14:45:00,52.43,52.49,52.43,52.49,26371.89989900124,27.829,27.8609,27.829,27.8609,26371.8999
2006-11-30 14:50:00,52.48,52.49,52.41,52.47,23566.37863315004,27.8556,27.8609,27.8184,27.8503,23566.3786
2006-11-30 14:55:00,52.47,52.52,52.46,52.48,16945.348445741216,27.8503,27.8768,27.845,27.8556,16945.3484
2006-11-30 15:00:00,52.48,52.49,52.41,52.42,22556.390977443607,27.8556,27.8609,27.8184,27.8237,22556.391
2006-11-30 15:05:00,52.42,52.47,52.42,52.46,23903.04118505218,27.8237,27.8503,27.8237,27.845,23903.0412
2006-11-30 15:10:00,52.46,52.48,52.46,52.48,16384.24419257098,27.845,27.8556,27.845,27.8556,16384.2442
2006-11-30 15:15:00,52.48,52.48,52.44,52.44,21883.06587363932,27.8556,27.8556,27.8343,27.8343,21883.0659
2006-11-30 15:20:00,52.45,52.45,52.42,52.44,16047.581640668835,27.8397,27.8397,27.8237,27.8343,16047.5816
2006-11-30 15:25:00,52.44,52.52,52.44,52.52,42419.48153967007,27.8343,27.8768,27.8343,27.8768,42419.4815
2006-11-30 15:30:00,52.52,52.52,52.47,52.48,17618.673549545503,27.8768,27.8768,27.8503,27.8556,17618.6735
2006-11-30 15:35:00,52.47,52.47,52.45,52.45,18853.10290652003,27.8503,27.8503,27.8397,27.8397,18853.1029
2006-11-30 15:40:00,52.46,52.46,52.37,52.37,25361.9122432948,27.845,27.845,27.7972,27.7972,25361.9122
2006-11-30 15:45:00,52.38,52.38,52.31,52.34,32768.48838514196,27.8025,27.8025,27.7653,27.7813,32768.4884
2006-11-30 15:50:00,52.34,52.42,52.33,52.41,32207.38413197172,27.7813,27.8237,27.776,27.8184,32207.3841
2006-11-30 15:55:00,52.41,52.44,52.36,52.36,43878.352597912686,27.8184,27.8343,27.7919,27.7919,43878.3526
2006-12-01 09:30:00,52.56,52.56,52.5,52.5,51509.37044102794,27.898,27.898,27.8662,27.8662,51509.3704
2006-12-01 09:35:00,52.5,52.55,52.49,52.49,45561.66535742341,27.8662,27.8927,27.8609,27.8609,45561.6654
2006-12-01 09:40:00,52.48,52.49,52.4,52.48,20199.753114128605,27.8556,27.8609,27.8131,27.8556,20199.7531
2006-12-01 09:45:00,52.47,52.51,52.45,52.49,41521.714734597685,27.8503,27.8715,27.8397,27.8609,41521.7147
2006-12-01 09:50:00,52.49,52.49,52.41,52.42,30411.85052182696,27.8609,27.8609,27.8184,27.8237,30411.8505
2006-12-01 09:55:00,52.44,52.46,52.37,52.43,26596.34160026933,27.8343,27.845,27.7972,27.829,26596.3416
2006-12-01 10:00:00,52.44,52.44,52.36,52.39,57569.29637526653,27.8343,27.8343,27.7919,27.8078,57569.2964
2006-12-01 10:05:00,52.4,52.4,52.08,52.1,64975.87251711368,27.8131,27.8131,27.6433,27.6539,64975.8725
2006-12-01 10:10:00,52.1,52.21,52.1,52.21,46234.990461227695,27.6539,27.7123,27.6539,27.7123,46234.9905
2006-12-01 10:15:00,52.21,52.25,52.19,52.2,51397.14959039389,27.7123,27.7335,27.7017,27.707,51397.1496
2006-12-01 10:20:00,52.17,52.22,52.16,52.2,18291.99865334979,27.691,27.7176,27.6857,27.707,18291.9987
2006-12-01 10:25:00,52.19,52.19,52.13,52.13,21434.18247110313,27.7017,27.7017,27.6698,27.6698,21434.1825
2006-12-01 10:30:00,52.12,52.12,52.0,52.0,28279.654359780045,27.6645,27.6645,27.6008,27.6008,28279.6544
2006-12-01 10:35:00,52.0,52.07,52.0,52.04,46571.65301312984,27.6008,27.638,27.6008,27.622,46571.653
2006-12-01 10:40:00,52.03,52.03,51.94,51.95,17169.790147009313,27.6167,27.6167,27.569,27.5743,17169.7901
2006-12-01 10:45:00,51.95,51.99,51.94,51.97,31197.396476265287,27.5743,27.5955,27.569,27.5849,31197.3965
2006-12-01 10:50:00,51.97,51.97,51.9,51.9,30411.85052182696,27.5849,27.5849,27.5477,27.5477,30411.8505
2006-12-01 10:55:00,51.9,51.9,51.8,51.81,26035.23734709909,27.5477,27.5477,27.4946,27.5,26035.2373
2006-12-01 11:00:00,51.81,51.83,51.78,51.82,44102.79429918079,27.5,27.5106,27.484,27.5053,44102.7943
2006-12-01 11:05:00,51.82,51.83,51.75,51.76,28952.97946358433,27.5053,27.5106,27.4681,27.4734,28952.9795
2006-12-01 11:10:00,51.76,51.76,51.7,51.74,52631.57894736842,27.4734,27.4734,27.4416,27.4628,52631.5789
2006-12-01 11:15:00,51.75,51.76,51.71,51.73,35686.2305016272,27.4681,27.4734,27.4469,27.4575,35686.2305
2006-12-01 11:20:00,51.74,51.75,51.67,51.67,32880.709235776005,27.4628,27.4681,27.4256,27.4256,32880.7092
2006-12-01 11:25:00,51.67,51.69,51.65,51.68,26933.00415217147,27.4256,27.4363,27.415,27.431,26933.0042
2006-12-01 11:30:00,51.69,51.71,51.68,51.69,48591.6283245427,27.4363,27.4469,27.431,27.4363,48591.6283
2006-12-01 11:35:00,51.69,51.7,51.68,51.68,31982.942430703624,27.4363,27.4416,27.431,27.431,31982.9424
2006-12-01 11:40:00,51.67,51.69,51.64,51.65,25025.24969139266,27.4256,27.4363,27.4097,27.415,25025.2497
2006-12-01 11:45:00,51.66,51.69,51.66,51.68,33105.1509370441,27.4203,27.4363,27.4203,27.431,33105.1509
2006-12-01 11:50:00,51.69,51.69,51.67,51.67,33666.25519021434,27.4363,27.4363,27.4256,27.4256,33666.2552
2006-12-01 11:55:00,51.67,51.79,51.67,51.79,44776.119402985074,27.4256,27.4893,27.4256,27.4893,44776.1194
2006-12-01 12:00:00,51.79,51.81,51.67,51.67,48928.29087644485,27.4893,27.5,27.4256,27.4256,48928.2909
2006-12-01 12:05:00,51.68,51.69,51.64,51.64,28840.758612950285,27.431,27.4363,27.4097,27.4097,28840.7586
2006-12-01 12:10:00,51.65,51.65,51.63,51.64,32768.48838514196,27.415,27.415,27.4044,27.4097,32768.4884
2006-12-01 12:15:00,51.64,51.67,51.63,51.67,20311.97396476265,27.4097,27.4256,27.4044,27.4256,20311.974
2006-12-01 12:20:00,51.67,51.67,51.63,51.67,17843.1152508136,27.4256,27.4256,27.4044,27.4256,17843.1153
2006-12-01 12:25:00,51.67,51.67,51.66,51.67,9314.330602625969,27.4256,27.4256,27.4203,27.4256,9314.3306
2006-12-01 12:30:00,51.67,51.67,51.67,51.67,12568.735271013353,27.4256,27.4256,27.4256,27.4256,12568.7353
2006-12-01 12:35:00,51.67,51.67,51.64,51.64,16608.685893839076,27.4256,27.4256,27.4097,27.4097,16608.6859
2006-12-01 12:40:00,51.65,51.65,51.64,51.65,6845.471888676916,27.415,27.415,27.4097,27.415,6845.4719
2006-12-01 12:45:00,51.65,51.65,51.64,51.65,12007.631017843114,27.415,27.415,27.4097,27.415,12007.631
2006-12-01 12:50:00,51.64,51.66,51.63,51.66,28840.758612950285,27.4097,27.4203,27.4044,27.4203,28840.7586
2006-12-01 12:55:00,51.66,51.66,51.63,51.64,14813.15228369431,27.4203,27.4203,27.4044,27.4097,14813.1523
2006-12-01 13:00:00,51.63,51.63,51.51,51.51,26259.679048367187,27.4044,27.4044,27.3407,27.3407,26259.679
2006-12-01 13:05:00,51.51,51.52,51.46,51.49,46683.87386376388,27.3407,27.346,27.3142,27.3301,46683.8739
2006-12-01 13:10:00,51.49,51.57,51.47,51.56,20311.97396476265,27.3301,27.3726,27.3195,27.3673,20311.974
2006-12-01 13:15:00,51.56,51.56,51.54,51.55,13354.281225451688,27.3673,27.3673,27.3566,27.3619,13354.2812
2006-12-01 13:20:00,51.55,51.61,51.55,51.56,29626.30456738862,27.3619,27.3938,27.3619,27.3673,29626.3046
2006-12-01 13:25:00,51.55,51.59,51.51,51.53,28504.09606104814,27.3619,27.3832,27.3407,27.3513,28504.0961
2006-12-01 13:30:00,51.53,51.59,51.51,51.58,24576.36628885647,27.3513,27.3832,27.3407,27.3779,24576.3663
2006-12-01 13:35:00,51.58,51.58,51.49,51.51,31646.27987880148,27.3779,27.3779,27.3301,27.3407,31646.2799
2006-12-01 13:40:00,51.51,51.58,51.51,51.57,16945.348445741216,27.3407,27.3779,27.3407,27.3726,16945.3484
2006-12-01 13:45:00,51.57,51.59,51.57,51.58,57120.41297273033,27.3726,27.3832,27.3726,27.3779,57120.413
2006-12-01 13:50:00,51.58,51.58,51.48,51.52,46796.094714397936,27.3779,27.3779,27.3248,27.346,46796.0947
2006-12-01 13:55:00,51.52,51.63,51.51,51.59,30972.9547749972,27.346,27.4044,27.3407,27.3832,30972.9548
2006-12-01 14:00:00,51.6,51.64,51.54,51.55,19638.648860958365,27.3885,27.4097,27.3566,27.3619,19638.6489
2006-12-01 14:05:00,51.54,51.55,51.46,51.52,39052.85602064864,27.3566,27.3619,27.3142,27.346,39052.856
2006-12-01 14:10:00,51.52,51.56,51.46,51.46,24688.587139490515,27.346,27.3673,27.3142,27.3142,24688.5871
2006-12-01 14:15:00,51.47,51.49,51.44,51.46,40736.16878015935,27.3195,27.3301,27.3036,27.3142,40736.1688
2006-12-01 14:20:00,51.45,51.46,51.39,51.42,53080.46234990461,27.3089,27.3142,27.277,27.2929,53080.4623
2006-12-01 14:25:00,51.44,51.47,51.36,51.41,42307.26068903602,27.3036,27.3195,27.2611,27.2876,42307.2607
2006-12-01 14:30:00,51.41,51.43,51.34,51.35,36359.55560543149,27.2876,27.2983,27.2505,27.2558,36359.5556
2006-12-01 14:35:00,51.35,51.35,51.28,51.29,39052.85602064864,27.2558,27.2558,27.2186,27.2239,39052.856
2006-12-01 14:40:00,51.28,51.3,51.19,51.21,39389.518572550776,27.2186,27.2293,27.1709,27.1815,39389.5186
2006-12-01 14:45:00,51.21,51.22,51.18,51.21,32207.38413197172,27.1815,27.1868,27.1656,27.1815,32207.3841
2006-12-01 14:50:00,51.21,51.21,51.15,51.15,40960.61048142744,27.1815,27.1815,27.1496,27.1496,40960.6105
2006-12-01 14:55:00,51.15,51.18,51.14,51.18,81584.55841095276,27.1496,27.1656,27.1443,27.1656,81584.5584
2006-12-01 15:00:00,51.18,51.29,51.18,51.27,69464.70654247559,27.1656,27.2239,27.1656,27.2133,69464.7065
2006-12-01 15:05:00,51.27,51.36,51.27,51.36,36696.21815733363,27.2133,27.2611,27.2133,27.2611,36696.2182
2006-12-01 15:10:00,51.37,51.43,51.35,51.42,54314.891706879134,27.2664,27.2983,27.2558,27.2929,54314.8917
2006-12-01 15:15:00,51.43,51.43,51.35,51.41,48142.7449220065,27.2983,27.2983,27.2558,27.2876,48142.7449
2006-12-01 15:20:00,51.41,51.51,51.4,51.51,33217.37178767815,27.2876,27.3407,27.2823,27.3407,33217.3718
2006-12-01 15:25:00,51.51,51.55,51.51,51.51,47581.64066883627,27.3407,27.3619,27.3407,27.3407,47581.6407
2006-12-01 15:30:00,51.52,51.56,51.51,51.53,59701.49253731343,27.346,27.3673,27.3407,27.3513,59701.4925
2006-12-01 15:35:00,51.53,51.6,51.53,51.6,46234.990461227695,27.3513,27.3885,27.3513,27.3885,46234.9905
2006-12-01 15:40:00,51.6,51.73,51.6,51.73,79789.02480080798,27.3885,27.4575,27.3885,27.4575,79789.0248
2006-12-01 15:45:00,51.73,51.8,51.71,51.79,62843.67635506677,27.4575,27.4946,27.4469,27.4893,62843.6764
2006-12-01 15:50:00,51.8,51.88,51.76,51.78,90786.66816294468,27.4946,27.5371,27.4734,27.484,90786.6682
2006-12-01 15:55:00,51.79,51.79,51.68,51.75,127707.3280215464,27.4893,27.4893,27.431,27.4681,127707.328
2006-12-04 09:30:00,51.33,51.76,51.33,51.74,108293.12086185612,27.2452,27.4734,27.2452,27.4628,108293.1209
2006-12-04 09:35:00,51.75,51.86,51.7,51.82,77993.49119066322,27.4681,27.5265,27.4416,27.5053,77993.4912
2006-12-04 09:40:00,51.82,51.86,51.76,51.8,67781.39378296486,27.5053,27.5265,27.4734,27.4946,67781.3938
2006-12-04 09:45:00,51.81,51.84,51.78,51.8,41746.156435865785,27.5,27.5159,27.484,27.4946,41746.1564
2006-12-04 09:50:00,51.79,51.79,51.64,51.66,93816.63113006396,27.4893,27.4893,27.4097,27.4203,93816.6311
2006-12-04 09:55:00,51.66,51.77,51.65,51.76,56895.97127146224,27.4203,27.4787,27.415,27.4734,56895.9713
2006-12-04 10:00:00,51.76,51.77,51.62,51.64,58915.9465828751,27.4734,27.4787,27.3991,27.4097,58915.9466
2006-12-04 10:05:00,51.64,51.68,51.59,51.59,29065.20031421838,27.4097,27.431,27.3832,27.3832,29065.2003
2006-12-04 10:10:00,51.59,51.61,51.54,51.55,28616.31691168219,27.3832,27.3938,27.3566,27.3619,28616.3169
2006-12-04 10:15:00,51.54,51.55,51.41,51.45,41297.27303332959,27.3566,27.3619,27.2876,27.3089,41297.273
2006-12-04 10:20:00,51.46,51.55,51.45,51.52,34900.68454718887,27.3142,27.3619,27.3089,27.346,34900.6845
2006-12-04 10:25:00,51.52,51.55,51.51,51.54,14700.93143306026,27.346,27.3619,27.3407,27.3566,14700.9314
2006-12-04 10:30:00,51.53,51.58,51.53,51.56,48703.84917517674,27.3513,27.3779,27.3513,27.3673,48703.8492
2006-12-04 10:35:00,51.55,51.6,51.53,51.54,35125.12624845696,27.3619,27.3885,27.3513,27.3566,35125.1262
2006-12-04 10:40:00,51.56,51.61,51.56,51.61,23790.82033441813,27.3673,27.3938,27.3673,27.3938,23790.8203
2006-12-04 10:45:00,51.6,51.62,51.59,51.62,35012.90539782291,27.3885,27.3991,27.3832,27.3991,35012.9054
2006-12-04 10:50:00,51.62,51.71,51.61,51.7,46683.87386376388,27.3991,27.4469,27.3938,27.4416,46683.8739
2006-12-04 10:55:00,51.71,51.78,51.71,51.78,48816.07002581079,27.4469,27.484,27.4469,27.484,48816.07
2006-12-04 11:00:00,51.77,51.79,51.77,51.79,15262.035686230502,27.4787,27.4893,27.4787,27.4893,15262.0357
2006-12-04 11:05:00,51.79,51.86,51.78,51.84,52856.02064863651,27.4893,27.5265,27.484,27.5159,52856.0206
2006-12-04 11:10:00,51.84,51.85,51.84,51.84,29514.08371675457,27.5159,27.5212,27.5159,27.5159,29514.0837
2006-12-04 11:15:00,51.85,51.94,51.85,51.92,27718.550106609808,27.5212,27.569,27.5212,27.5583,27718.5501
2006-12-04 11:20:00,51.92,51.92,51.79,51.8,28840.758612950285,27.5583,27.5583,27.4893,27.4946,28840.7586
2006-12-04 11:25:00,51.81,51.88,51.81,51.85,38267.3100662103,27.5,27.5371,27.5,27.5212,38267.3101
2006-12-04 11:30:00,51.86,51.86,51.81,51.81,10660.98081023454,27.5265,27.5265,27.5,27.5,10660.9808
2006-12-04 11:35:00,51.8,51.8,51.76,51.77,19863.09056222646,27.4946,27.4946,27.4734,27.4787,19863.0906
2006-12-04 11:40:00,51.77,51.77,51.69,51.7,13017.618673549545,27.4787,27.4787,27.4363,27.4416,13017.6187
2006-12-04 11:45:00,51.7,51.7,51.68,51.68,13242.06037481764,27.4416,27.4416,27.431,27.431,13242.0604
2006-12-04 11:50:00,51.68,51.69,51.68,51.68,13803.16462798788,27.431,27.4363,27.431,27.431,13803.1646
2006-12-04 11:55:00,51.69,51.74,51.68,51.71,27045.22500280552,27.4363,27.4628,27.431,27.4469,27045.225
2006-12-04 12:00:00,51.7,51.71,51.64,51.64,18291.99865334979,27.4416,27.4469,27.4097,27.4097,18291.9987
2006-12-04 12:05:00,51.64,51.65,51.63,51.64,12232.072719111213,27.4097,27.415,27.4044,27.4097,12232.0727
2006-12-04 12:10:00,51.64,51.68,51.63,51.68,18853.10290652003,27.4097,27.431,27.4044,27.431,18853.1029
2006-12-04 12:15:00,51.68,51.68,51.67,51.67,57232.63382336438,27.431,27.431,27.4256,27.4256,57232.6338
2006-12-04 12:20:00,51.67,51.67,51.59,51.61,31085.17562563124,27.4256,27.4256,27.3832,27.3938,31085.1756
2006-12-04 12:25:00,51.61,51.61,51.57,51.59,15486.477387498597,27.3938,27.3938,27.3726,27.3832,15486.4774
2006-12-04 12:30:00,51.57,51.63,51.56,51.63,47806.08237010436,27.3726,27.4044,27.3673,27.4044,47806.0824
2006-12-04 12:35:00,51.62,51.66,51.62,51.65,14139.827179890022,27.3991,27.4203,27.3991,27.415,14139.8272
2006-12-04 12:40:00,51.66,51.67,51.66,51.67,14252.04803052407,27.4203,27.4256,27.4203,27.4256,14252.048
2006-12-04 12:45:00,51.67,51.69,51.67,51.69,10773.201660868588,27.4256,27.4363,27.4256,27.4363,10773.2017
2006-12-04 12:50:00,51.68,51.69,51.67,51.68,23117.495230613848,27.431,27.4363,27.4256,27.431,23117.4952
2006-12-04 12:55:00,51.67,51.68,51.67,51.67,13017.618673549545,27.4256,27.431,27.4256,27.4256,13017.6187
2006-12-04 13:00:00,51.67,51.73,51.67,51.73,23903.04118505218,27.4256,27.4575,27.4256,27.4575,23903.0412
2006-12-04 13:05:00,51.73,51.75,51.72,51.73,28279.654359780045,27.4575,27.4681,27.4522,27.4575,28279.6544
2006-12-04 13:10:00,51.74,51.76,51.69,51.7,68566.93973740321,27.4628,27.4734,27.4363,27.4416,68566.9397
2006-12-04 13:15:00,51.7,51.75,51.7,51.74,31646.27987880148,27.4416,27.4681,27.4416,27.4628,31646.2799
2006-12-04 13:20:00,51.75,51.75,51.74,51.74,36583.99730669958,27.4681,27.4681,27.4628,27.4628,36583.9973
2006-12-04 13:25:00,51.75,51.75,51.72,51.72,37257.32241050387,27.4681,27.4681,27.4522,27.4522,37257.3224
2006-12-04 13:30:00,51.71,51.73,51.71,51.73,22893.05352934575,27.4469,27.4575,27.4469,27.4575,22893.0535
2006-12-04 13:35:00,51.72,51.76,51.72,51.76,28279.654359780045,27.4522,27.4734,27.4522,27.4734,28279.6544
2006-12-04 13:40:00,51.76,51.84,51.76,51.81,50387.161934687465,27.4734,27.5159,27.4734,27.5,50387.1619
2006-12-04 13:45:00,51.82,51.91,51.81,51.89,39613.96027381888,27.5053,27.553,27.5,27.5424,39613.9603
2006-12-04 13:50:00,51.89,51.89,51.88,51.88,24688.587139490515,27.5424,27.5424,27.5371,27.5371,24688.5871
2006-12-04 13:55:00,51.88,51.89,51.87,51.88,14476.489731792166,27.5371,27.5424,27.5318,27.5371,14476.4897
2006-12-04 14:00:00,51.88,51.89,51.88,51.89,28391.87521041409,27.5371,27.5424,27.5371,27.5424,28391.8752
2006-12-04 14:05:00,51.89,51.89,51.88,51.89,15935.360790034789,27.5424,27.5424,27.5371,27.5424,15935.3608
2006-12-04 14:10:00,51.89,51.9,51.88,51.9,29626.30456738862,27.5424,27.5477,27.5371,27.5477,29626.3046
2006-12-04 14:15:00,51.9,51.94,51.9,51.94,40287.28537762316,27.5477,27.569,27.5477,27.569,40287.2854
2006-12-04 14:20:00,51.94,51.94,51.91,51.92,34788.46369655482,27.569,27.569,27.553,27.5583,34788.4637
2006-12-04 14:25:00,51.92,51.93,51.92,51.92,18740.882055885984,27.5583,27.5636,27.5583,27.5583,18740.8821
2006-12-04 14:30:00,51.92,51.98,51.92,51.97,30860.733924363147,27.5583,27.5902,27.5583,27.5849,30860.7339
2006-12-04 14:35:00,51.98,51.99,51.97,51.99,18404.21950398384,27.5902,27.5955,27.5849,27.5955,18404.2195
2006-12-04 14:40:00,51.99,52.07,51.97,51.98,125575.13185949948,27.5955,27.638,27.5849,27.5902,125575.1319
2006-12-04 14:45:00,51.97,52.05,51.97,52.02,39501.73942318482,27.5849,27.6273,27.5849,27.6114,39501.7394
2006-12-04 14:50:00,52.02,52.02,51.99,52.02,40511.72707889126,27.6114,27.6114,27.5955,27.6114,40511.7271
2006-12-04 14:55:00,52.02,52.02,52.0,52.01,42195.03983840197,27.6114,27.6114,27.6008,27.6061,42195.0398
2006-12-04 15:00:00,52.01,52.01,51.95,51.95,40736.16878015935,27.6061,27.6061,27.5743,27.5743,40736.1688
2006-12-04 15:05:00,51.95,51.96,51.94,51.94,31646.27987880148,27.5743,27.5796,27.569,27.569,31646.2799
2006-12-04 15:10:00,51.94,51.95,51.93,51.94,48254.96577264056,27.569,27.5743,27.5636,27.569,48254.9658
2006-12-04 15:15:00,51.94,51.94,51.93,51.94,30411.85052182696,27.569,27.569,27.5636,27.569,30411.8505
2006-12-04 15:20:00,51.93,51.95,51.93,51.94,46683.87386376388,27.5636,27.5743,27.5636,27.569,46683.8739
2006-12-04 15:25:00,51.94,51.96,51.94,51.96,68566.93973740321,27.569,27.5796,27.569,27.5796,68566.9397
2006-12-04 15:30:00,51.96,51.97,51.93,51.96,39277.29772191673,27.5796,27.5849,27.5636,27.5796,39277.2977
2006-12-04 15:35:00,51.97,52.01,51.96,52.0,46908.31556503198,27.5849,27.6061,27.5796,27.6008,46908.3156
2006-12-04 15:40:00,52.0,52.05,52.0,52.05,59028.167433509145,27.6008,27.6273,27.6008,27.6273,59028.1674
2006-12-04 15:45:00,52.05,52.05,52.01,52.02,43990.57344854674,27.6273,27.6273,27.6061,27.6114,43990.5734
2006-12-04 15:50:00,52.02,52.06,52.01,52.02,281674.33509146,27.6114,27.6326,27.6061,27.6114,281674.3351
2006-12-04 15:55:00,52.03,52.08,52.02,52.08,133093.9288519807,27.6167,27.6433,27.6114,27.6433,133093.9289
2006-12-05 09:30:00,52.05,52.13,51.96,52.0,62282.57210189653,27.6273,27.6698,27.5796,27.6008,62282.5721
2006-12-05 09:35:00,52.0,52.13,51.99,52.0,87420.04264392324,27.6008,27.6698,27.5955,27.6008,87420.0426
2006-12-05 09:40:00,52.0,52.0,51.77,51.81,29177.42116485243,27.6008,27.6008,27.4787,27.5,29177.4212
2006-12-05 09:45:00,51.8,51.84,51.79,51.79,18516.440354617887,27.4946,27.5159,27.4893,27.4893,18516.4404
2006-12-05 09:50:00,51.77,51.99,51.76,51.86,29738.525418022666,27.4787,27.5955,27.4734,27.5265,29738.5254
2006-12-05 09:55:00,51.86,51.93,51.82,51.91,24127.48288632028,27.5265,27.5636,27.5053,27.553,24127.4829
2006-12-05 10:00:00,51.9,52.06,51.9,51.98,60823.70104365391,27.5477,27.6326,27.5477,27.5902,60823.701
2006-12-05 10:05:00,51.95,52.05,51.92,52.04,128268.43227471664,27.5743,27.6273,27.5583,27.622,128268.4323
2006-12-05 10:10:00,52.04,52.07,52.02,52.03,56783.75042082819,27.622,27.638,27.6114,27.6167,56783.7504
2006-12-05 10:15:00,52.03,52.08,51.98,52.08,33666.25519021434,27.6167,27.6433,27.5902,27.6433,33666.2552
2006-12-05 10:20:00,52.08,52.08,51.98,52.0,32880.709235776005,27.6433,27.6433,27.5902,27.6008,32880.7092
2006-12-05 10:25:00,52.0,52.0,51.95,51.95,26035.23734709909,27.6008,27.6008,27.5743,27.5743,26035.2373
2006-12-05 10:30:00,51.94,52.0,51.88,51.88,22668.611828077657,27.569,27.6008,27.5371,27.5371,22668.6118
2006-12-05 10:35:00,51.91,51.99,51.88,51.99,18404.21950398384,27.553,27.5955,27.5371,27.5955,18404.2195
2006-12-05 10:40:00,51.99,52.09,51.98,52.09,31309.617326899337,27.5955,27.6486,27.5902,27.6486,31309.6173
2006-12-05 10:45:00,52.09,52.14,52.08,52.13,31534.05902816743,27.6486,27.6751,27.6433,27.6698,31534.059
2006-12-05 10:50:00,52.13,52.17,52.12,52.12,27494.10840534171,27.6698,27.691,27.6645,27.6645,27494.1084
2006-12-05 10:55:00,52.12,52.16,52.12,52.14,25025.24969139266,27.6645,27.6857,27.6645,27.6751,25025.2497
2006-12-05 11:00:00,52.14,52.21,52.13,52.21,37930.64751430816,27.6751,27.7123,27.6698,27.7123,37930.6475
2006-12-05 11:05:00,52.2,52.21,52.17,52.17,30636.29222309505,27.707,27.7123,27.691,27.691,30636.2922
2006-12-05 11:10:00,52.17,52.21,52.14,52.16,59364.829985411285,27.691,27.7123,27.6751,27.6857,59364.83
2006-12-05 11:15:00,52.15,52.28,52.15,52.27,19414.207159690268,27.6804,27.7494,27.6804,27.7441,19414.2072
2006-12-05 11:20:00,52.28,52.29,52.28,52.28,16047.581640668835,27.7494,27.7547,27.7494,27.7494,16047.5816
2006-12-05 11:25:00,52.28,52.36,52.28,52.35,20087.532263494555,27.7494,27.7919,27.7494,27.7866,20087.5323
2006-12-05 11:30:00,52.36,52.36,52.31,52.34,18067.556952081697,27.7919,27.7919,27.7653,27.7813,18067.557
2006-12-05 11:35:00,52.35,52.41,52.31,52.34,61048.14274492201,27.7866,27.8184,27.7653,27.7813,61048.1427
2006-12-05 11:40:00,52.34,52.39,52.32,52.33,40736.16878015935,27.7813,27.8078,27.7707,27.776,40736.1688
2006-12-05 11:45:00,52.33,52.33,52.22,52.25,22107.507574907417,27.776,27.776,27.7176,27.7335,22107.5076
2006-12-05 11:50:00,52.25,52.33,52.25,52.33,28391.87521041409,27.7335,27.776,27.7335,27.776,28391.8752
2006-12-05 11:55:00,52.33,52.33,52.24,52.24,16496.465043205026,27.776,27.776,27.7282,27.7282,16496.465
2006-12-05 12:00:00,52.24,52.3,52.23,52.25,22219.728425541463,27.7282,27.76,27.7229,27.7335,22219.7284
2006-12-05 12:05:00,52.24,52.24,52.18,52.21,25361.9122432948,27.7282,27.7282,27.6963,27.7123,25361.9122
2006-12-05 12:10:00,52.21,52.25,52.21,52.25,25474.13309392885,27.7123,27.7335,27.7123,27.7335,25474.1331
2006-12-05 12:15:00,52.25,52.26,52.23,52.23,14139.827179890022,27.7335,27.7388,27.7229,27.7229,14139.8272
2006-12-05 12:20:00,52.25,52.25,52.24,52.25,8192.12209628549,27.7335,27.7335,27.7282,27.7335,8192.1221
2006-12-05 12:25:00,52.25,52.28,52.24,52.28,36022.89305352934,27.7335,27.7494,27.7282,27.7494,36022.8931
2006-12-05 12:30:00,52.29,52.37,52.27,52.37,32768.48838514196,27.7547,27.7972,27.7441,27.7972,32768.4884
2006-12-05 12:35:00,52.36,52.46,52.36,52.41,20985.29906856694,27.7919,27.845,27.7919,27.8184,20985.2991
2006-12-05 12:40:00,52.41,52.43,52.36,52.36,16159.802491302884,27.8184,27.829,27.7919,27.7919,16159.8025
2006-12-05 12:45:00,52.36,52.36,52.26,52.26,27157.445853439567,27.7919,27.7919,27.7388,27.7388,27157.4459
2006-12-05 12:50:00,52.26,52.36,52.26,52.33,18965.32375715408,27.7388,27.7919,27.7388,27.776,18965.3238
2006-12-05 12:55:00,52.33,52.33,52.28,52.31,14813.15228369431,27.776,27.776,27.7494,27.7653,14813.1523
2006-12-05 13:00:00,52.32,52.35,52.29,52.31,38828.414319380536,27.7707,27.7866,27.7547,27.7653,38828.4143
2006-12-05 13:05:00,52.3,52.32,52.29,52.31,21658.624172371223,27.76,27.7707,27.7547,27.7653,21658.6242
2006-12-05 13:10:00,52.31,52.32,52.28,52.3,20648.6365166648,27.7653,27.7707,27.7494,27.76,20648.6365
2006-12-05 13:15:00,52.29,52.3,52.28,52.3,8192.12209628549,27.7547,27.76,27.7494,27.76,8192.1221
2006-12-05 13:20:00,52.29,52.31,52.2,52.21,18628.66120525193,27.7547,27.7653,27.707,27.7123,18628.6612
2006-12-05 13:25:00,52.21,52.23,52.19,52.23,6396.588486140725,27.7123,27.7229,27.7017,27.7229,6396.5885
2006-12-05 13:30:00,52.24,52.28,52.23,52.23,14588.710582426214,27.7282,27.7494,27.7229,27.7229,14588.7106
2006-12-05 13:35:00,52.22,52.24,52.21,52.23,14027.606329255976,27.7176,27.7282,27.7123,27.7229,14027.6063
2006-12-05 13:40:00,52.24,52.33,52.23,52.3,41409.49388396364,27.7282,27.776,27.7229,27.76,41409.4939
2006-12-05 13:45:00,52.3,52.3,52.24,52.25,15037.593984962405,27.76,27.76,27.7282,27.7335,15037.594
2006-12-05 13:50:00,52.25,52.25,52.2,52.21,14252.04803052407,27.7335,27.7335,27.707,27.7123,14252.048
2006-12-05 13:55:00,52.21,52.28,52.2,52.27,11558.747615306924,27.7123,27.7494,27.707,27.7441,11558.7476
2006-12-05 14:00:00,52.25,52.29,52.25,52.29,10324.318258332398,27.7335,27.7547,27.7335,27.7547,10324.3183
2006-12-05 14:05:00,52.29,52.29,52.24,52.25,17282.01099764336,27.7547,27.7547,27.7282,27.7335,17282.011
2006-12-05 14:10:00,52.25,52.25,52.24,52.24,29514.08371675457,27.7335,27.7335,27.7282,27.7282,29514.0837
2006-12-05 14:15:00,52.24,52.25,52.24,52.24,29962.967119290763,27.7282,27.7335,27.7282,27.7282,29962.9671
2006-12-05 14:20:00,52.25,52.25,52.2,52.2,32544.04668387386,27.7335,27.7335,27.707,27.707,32544.0467
2006-12-05 14:25:00,52.2,52.21,52.19,52.21,12568.735271013353,27.707,27.7123,27.7017,27.7123,12568.7353
2006-12-05 14:30:00,52.21,52.21,52.2,52.21,62619.234653798674,27.7123,27.7123,27.707,27.7123,62619.2347
2006-12-05 14:35:00,52.21,52.21,52.2,52.21,11109.864212770732,27.7123,27.7123,27.707,27.7123,11109.8642
2006-12-05 14:40:00,52.2,52.21,52.2,52.21,33105.1509370441,27.707,27.7123,27.707,27.7123,33105.1509
2006-12-05 14:45:00,52.21,52.21,52.16,52.16,31982.942430703624,27.7123,27.7123,27.6857,27.6857,31982.9424
2006-12-05 14:50:00,52.16,52.16,52.15,52.16,33666.25519021434,27.6857,27.6857,27.6804,27.6857,33666.2552
2006-12-05 14:55:00,52.16,52.18,52.16,52.18,26708.562450903377,27.6857,27.6963,27.6857,27.6963,26708.5625
2006-12-05 15:00:00,52.18,52.24,52.17,52.22,28167.433509146,27.6963,27.7282,27.691,27.7176,28167.4335
2006-12-05 15:05:00,52.21,52.21,52.14,52.14,39389.518572550776,27.7123,27.7123,27.6751,27.6751,39389.5186
2006-12-05 15:10:00,52.13,52.2,52.11,52.19,38603.97261811244,27.6698,27.707,27.6592,27.7017,38603.9726
2006-12-05 15:15:00,52.2,52.2,52.11,52.11,31982.942430703624,27.707,27.707,27.6592,27.6592,31982.9424
2006-12-05 15:20:00,52.12,52.21,52.11,52.18,17730.894400179553,27.6645,27.7123,27.6592,27.6963,17730.8944
2006-12-05 15:25:00,52.18,52.18,52.15,52.18,20199.753114128605,27.6963,27.6963,27.6804,27.6963,20199.7531
2006-12-05 15:30:00,52.19,52.22,52.14,52.16,34451.80114465267,27.7017,27.7176,27.6751,27.6857,34451.8011
2006-12-05 15:35:00,52.16,52.19,52.15,52.16,24464.145438222426,27.6857,27.7017,27.6804,27.6857,24464.1454
2006-12-05 15:40:00,52.16,52.17,52.11,52.13,21883.06587363932,27.6857,27.691,27.6592,27.6698,21883.0659
2006-12-05 15:45:00,52.13,52.15,52.11,52.14,35910.67220289529,27.6698,27.6804,27.6592,27.6751,35910.6722
2006-12-05 15:50:00,52.13,52.19,52.12,52.18,41970.59813713388,27.6698,27.7017,27.6645,27.6963,41970.5981
2006-12-05 15:55:00,52.19,52.21,52.16,52.2,62507.01380316463,27.7017,27.7123,27.6857,27.707,62507.0138
2006-12-06 09:30:00,52.01,52.02,51.84,51.84,77320.16608685894,27.6061,27.6114,27.5159,27.5159,77320.1661
2006-12-06 09:35:00,51.77,51.79,51.33,51.39,157109.19088766692,27.4787,27.4893,27.2452,27.277,157109.1909
2006-12-06 09:40:00,51.37,51.56,51.3,51.45,138143.86713051284,27.2664,27.3673,27.2293,27.3089,138143.8671
2006-12-06 09:45:00,51.45,51.66,51.43,51.66,121422.96038603972,27.3089,27.4203,27.2983,27.4203,121422.9604
2006-12-06 09:50:00,51.66,51.74,51.55,51.6,175850.0729435529,27.4203,27.4628,27.3619,27.3885,175850.0729
2006-12-06 09:55:00,51.61,51.68,51.45,51.45,101335.42812254516,27.3938,27.431,27.3089,27.3089,101335.4281
2006-12-06 10:00:00,51.45,51.47,51.37,51.43,144877.11816855572,27.3089,27.3195,27.2664,27.2983,144877.1182
2006-12-06 10:05:00,51.44,51.48,51.43,51.46,127146.22376837616,27.3036,27.3248,27.2983,27.3142,127146.2238
2006-12-06 10:10:00,51.46,51.47,51.38,51.4,103692.06598586016,27.3142,27.3195,27.2717,27.2823,103692.066
2006-12-06 10:15:00,51.4,51.45,51.33,51.45,120300.75187969924,27.2823,27.3089,27.2452,27.3089,120300.7519
2006-12-06 10:20:00,51.46,51.57,51.46,51.57,71148.0193019863,27.3142,27.3726,27.3142,27.3726,71148.0193
2006-12-06 10:25:00,51.57,51.79,51.57,51.77,80013.46650207609,27.3726,27.4893,27.3726,27.4787,80013.4665
2006-12-06 10:30:00,51.76,51.84,51.75,51.82,78442.3745931994,27.4734,27.5159,27.4681,27.5053,78442.3746
2006-12-06 10:35:00,51.82,51.85,51.8,51.84,39950.62282572102,27.5053,27.5212,27.4946,27.5159,39950.6228
2006-12-06 10:40:00,51.84,51.98,51.84,51.97,44663.89855235103,27.5159,27.5902,27.5159,27.5849,44663.8986
2006-12-06 10:45:00,51.97,52.07,51.97,51.99,61721.46784872629,27.5849,27.638,27.5849,27.5955,61721.4678
2006-12-06 10:50:00,51.99,51.99,51.92,51.98,60711.48019301986,27.5955,27.5955,27.5583,27.5902,60711.4802
2006-12-06 10:55:00,52.0,52.0,51.9,51.92,24913.02884075861,27.6008,27.6008,27.5477,27.5583,24913.0288
2006-12-06 11:00:00,51.92,51.99,51.92,51.95,29738.525418022666,27.5583,27.5955,27.5583,27.5743,29738.5254
2006-12-06 11:05:00,51.95,51.99,51.93,51.99,18628.66120525193,27.5743,27.5955,27.5636,27.5955,18628.6612
2006-12-06 11:10:00,51.99,51.99,51.93,51.94,14252.04803052407,27.5955,27.5955,27.5636,27.569,14252.048
2006-12-06 11:15:00,51.94,52.03,51.94,52.01,24351.92458758837,27.569,27.6167,27.569,27.6061,24351.9246
2006-12-06 11:20:00,52.02,52.08,52.02,52.04,23790.82033441813,27.6114,27.6433,27.6114,27.622,23790.8203
2006-12-06 11:25:00,52.04,52.04,52.02,52.02,31758.500729435527,27.622,27.622,27.6114,27.6114,31758.5007
2006-12-06 11:30:00,52.02,52.03,52.01,52.02,34564.02199528672,27.6114,27.6167,27.6061,27.6114,34564.022
2006-12-06 11:35:00,52.03,52.03,52.02,52.02,17618.673549545503,27.6167,27.6167,27.6114,27.6114,17618.6735
2006-12-06 11:40:00,52.02,52.03,52.02,52.02,10997.643362136683,27.6114,27.6167,27.6114,27.6114,10997.6434
2006-12-06 11:45:00,52.02,52.02,51.78,51.84,140500.50499382784,27.6114,27.6114,27.484,27.5159,140500.505
2006-12-06 11:50:00,51.84,51.84,51.8,51.8,50387.161934687465,27.5159,27.5159,27.4946,27.4946,50387.1619
2006-12-06 11:55:00,51.81,51.81,51.75,51.75,32319.604982605768,27.5,27.5,27.4681,27.4681,32319.605
2006-12-06 12:00:00,51.75,51.76,51.71,51.71,61272.5844461901,27.4681,27.4734,27.4469,27.4469,61272.5844
2006-12-06 12:05:00,51.71,51.73,51.71,51.72,16945.348445741216,27.4469,27.4575,27.4469,27.4522,16945.3484
2006-12-06 12:10:00,51.72,51.72,51.65,51.65,18404.21950398384,27.4522,27.4522,27.415,27.415,18404.2195
2006-12-06 12:15:00,51.66,51.78,51.66,51.74,30860.733924363147,27.4203,27.484,27.4203,27.4628,30860.7339
2006-12-06 12:20:00,51.74,51.76,51.73,51.73,18740.882055885984,27.4628,27.4734,27.4575,27.4575,18740.8821
2006-12-06 12:25:00,51.73,51.77,51.73,51.76,10099.876557064305,27.4575,27.4787,27.4575,27.4734,10099.8766
2006-12-06 12:30:00,51.76,51.77,51.76,51.76,27830.77095724385,27.4734,27.4787,27.4734,27.4734,27830.771
2006-12-06 12:35:00,51.76,51.78,51.76,51.78,29514.08371675457,27.4734,27.484,27.4734,27.484,29514.0837
2006-12-06 12:40:00,51.78,51.81,51.78,51.8,27045.22500280552,27.484,27.5,27.484,27.4946,27045.225
2006-12-06 12:45:00,51.81,51.82,51.8,51.81,30524.071372461003,27.5,27.5053,27.4946,27.5,30524.0714
2006-12-06 12:50:00,51.81,51.9,51.81,51.89,46571.65301312984,27.5,27.5477,27.5,27.5424,46571.653
2006-12-06 12:55:00,51.89,51.92,51.87,51.92,11670.96846594097,27.5424,27.5583,27.5318,27.5583,11670.9685
2006-12-06 13:00:00,51.92,52.0,51.92,51.95,28504.09606104814,27.5583,27.6008,27.5583,27.5743,28504.0961
2006-12-06 13:05:00,51.95,52.02,51.92,51.98,18853.10290652003,27.5743,27.6114,27.5583,27.5902,18853.1029
2006-12-06 13:10:00,51.97,52.0,51.97,52.0,20087.532263494555,27.5849,27.6008,27.5849,27.6008,20087.5323
2006-12-06 13:15:00,52.0,52.0,51.98,51.99,19301.98630905622,27.6008,27.6008,27.5902,27.5955,19301.9863
2006-12-06 13:20:00,51.99,52.03,51.98,52.03,23903.04118505218,27.5955,27.6167,27.5902,27.6167,23903.0412
2006-12-06 13:25:00,52.03,52.04,52.02,52.02,11895.410167209067,27.6167,27.622,27.6114,27.6114,11895.4102
2006-12-06 13:30:00,52.02,52.04,52.02,52.04,20536.41566603075,27.6114,27.622,27.6114,27.622,20536.4157
2006-12-06 13:35:00,52.03,52.04,51.95,51.96,24800.80799012457,27.6167,27.622,27.5743,27.5796,24800.808
2006-12-06 13:40:00,51.97,52.0,51.96,52.0,14588.710582426214,27.5849,27.6008,27.5796,27.6008,14588.7106
2006-12-06 13:45:00,52.0,52.01,51.99,52.0,13129.839524183591,27.6008,27.6061,27.5955,27.6008,13129.8395
2006-12-06 13:50:00,52.0,52.03,51.99,52.01,18179.777802715744,27.6008,27.6167,27.5955,27.6061,18179.7778
2006-12-06 13:55:00,52.02,52.02,52.0,52.01,15710.919088766692,27.6114,27.6114,27.6008,27.6061,15710.9191
2006-12-06 14:00:00,52.01,52.01,52.0,52.01,10997.643362136683,27.6061,27.6061,27.6008,27.6061,10997.6434
2006-12-06 14:05:00,52.01,52.01,52.0,52.01,8528.784648187633,27.6061,27.6061,27.6008,27.6061,8528.7846
2006-12-06 14:10:00,52.0,52.01,51.98,51.98,23566.37863315004,27.6008,27.6061,27.5902,27.5902,23566.3786
2006-12-06 14:15:00,51.99,52.0,51.97,51.99,42980.58579284031,27.5955,27.6008,27.5849,27.5955,42980.5858
2006-12-06 14:20:00,51.99,52.0,51.98,52.0,24913.02884075861,27.5955,27.6008,27.5902,27.6008,24913.0288
2006-12-06 14:25:00,52.0,52.03,51.97,51.97,52294.91639546627,27.6008,27.6167,27.5849,27.5849,52294.9164
2006-12-06 14:30:00,51.97,52.04,51.96,52.02,14252.04803052407,27.5849,27.622,27.5796,27.6114,14252.048
2006-12-06 14:35:00,52.02,52.03,51.98,51.98,24913.02884075861,27.6114,27.6167,27.5902,27.5902,24913.0288
2006-12-06 14:40:00,51.98,52.01,51.98,52.0,16384.24419257098,27.5902,27.6061,27.5902,27.6008,16384.2442
2006-12-06 14:45:00,52.0,52.02,52.0,52.02,23454.15778251599,27.6008,27.6114,27.6008,27.6114,23454.1578
2006-12-06 14:50:00,52.02,52.03,52.01,52.03,22780.832678711704,27.6114,27.6167,27.6061,27.6167,22780.8327
2006-12-06 14:55:00,52.03,52.03,52.02,52.02,11222.08506340478,27.6167,27.6167,27.6114,27.6114,11222.0851
2006-12-06 15:00:00,52.03,52.04,52.01,52.04,35237.34709909101,27.6167,27.622,27.6061,27.622,35237.3471
2006-12-06 15:05:00,52.03,52.04,52.01,52.01,37593.984962406015,27.6167,27.622,27.6061,27.6061,37593.985
2006-12-06 15:10:00,52.02,52.02,52.0,52.0,12344.293569745258,27.6114,27.6114,27.6008,27.6008,12344.2936
2006-12-06 15:15:00,52.0,52.0,51.95,51.95,8641.00549882168,27.6008,27.6008,27.5743,27.5743,8641.0055
2006-12-06 15:20:00,51.95,51.95,51.92,51.94,30636.29222309505,27.5743,27.5743,27.5583,27.569,30636.2922
2006-12-06 15:25:00,51.94,51.96,51.91,51.91,44776.119402985074,27.569,27.5796,27.553,27.553,44776.1194
2006-12-06 15:30:00,51.91,51.94,51.83,51.85,63180.33890696892,27.553,27.569,27.5106,27.5212,63180.3389
2006-12-06 15:35:00,51.86,51.89,51.84,51.89,38716.19346874649,27.5265,27.5424,27.5159,27.5424,38716.1935
2006-12-06 15:40:00,51.89,51.91,51.85,51.9,28391.87521041409,27.5424,27.553,27.5212,27.5477,28391.8752
2006-12-06 15:45:00,51.9,51.95,51.9,51.94,37257.32241050387,27.5477,27.5743,27.5477,27.569,37257.3224
2006-12-06 15:50:00,51.93,51.98,51.93,51.98,31870.72158006957,27.5636,27.5902,27.5636,27.5902,31870.7216
2006-12-06 15:55:00,51.97,52.0,51.96,51.97,39165.07687128268,27.5849,27.6008,27.5796,27.5849,39165.0769
2006-12-07 09:30:00,51.82,51.97,51.79,51.82,86185.6132869487,27.5053,27.5849,27.4893,27.5053,86185.6133
2006-12-07 09:35:00,51.8,52.0,51.8,51.95,100662.10301874088,27.4946,27.6008,27.4946,27.5743,100662.103
2006-12-07 09:40:00,51.95,51.98,51.9,51.91,51958.25384356413,27.5743,27.5902,27.5477,27.553,51958.2538
2006-12-07 09:45:00,51.91,51.92,51.76,51.76,54539.33340814723,27.553,27.5583,27.4734,27.4734,54539.3334
2006-12-07 09:50:00,51.75,51.76,51.56,51.64,117270.78891257996,27.4681,27.4734,27.3673,27.4097,117270.7889
2006-12-07 09:55:00,51.63,51.64,51.55,51.56,98529.90685669395,27.4044,27.4097,27.3619,27.3673,98529.9069
2006-12-07 10:00:00,51.55,51.64,51.54,51.63,147682.6394344069,27.3619,27.4097,27.3566,27.4044,147682.6394
2006-12-07 10:05:00,51.63,51.65,51.52,51.53,95163.28133767254,27.4044,27.415,27.346,27.3513,95163.2813
2006-12-07 10:10:00,51.53,51.59,51.52,51.59,61945.90954999439,27.3513,27.3832,27.346,27.3832,61945.9095
2006-12-07 10:15:00,51.6,51.61,51.57,51.6,69913.58994501177,27.3885,27.3938,27.3726,27.3885,69913.5899
2006-12-07 10:20:00,51.59,51.61,51.56,51.58,68118.05633486701,27.3832,27.3938,27.3673,27.3779,68118.0563
2006-12-07 10:25:00,51.58,51.59,51.56,51.58,49489.39512961508,27.3779,27.3832,27.3673,27.3779,49489.3951
2006-12-07 10:30:00,51.58,51.63,51.56,51.6,90225.56390977444,27.3779,27.4044,27.3673,27.3885,90225.5639
2006-12-07 10:35:00,51.61,51.61,51.58,51.59,52070.47469419818,27.3938,27.3938,27.3779,27.3832,52070.4747
2006-12-07 10:40:00,51.59,51.59,51.42,51.43,59028.167433509145,27.3832,27.3832,27.2929,27.2983,59028.1674
2006-12-07 10:45:00,51.43,51.64,51.43,51.64,41409.49388396364,27.2983,27.4097,27.2983,27.4097,41409.4939
2006-12-07 10:50:00,51.64,51.69,51.56,51.59,52407.13724610032,27.4097,27.4363,27.3673,27.3832,52407.1372
2006-12-07 10:55:00,51.59,51.61,51.57,51.57,39165.07687128268,27.3832,27.3938,27.3726,27.3726,39165.0769
2006-12-07 11:00:00,51.56,51.6,51.52,51.57,36808.43900796768,27.3673,27.3885,27.346,27.3726,36808.439
2006-12-07 11:05:00,51.57,51.61,51.57,51.61,15710.919088766692,27.3726,27.3938,27.3726,27.3938,15710.9191
2006-12-07 11:10:00,51.61,51.66,51.6,51.64,51060.48703849175,27.3938,27.4203,27.3885,27.4097,51060.487
2006-12-07 11:15:00,51.64,51.67,51.58,51.58,25698.574795196942,27.4097,27.4256,27.3779,27.3779,25698.5748
2006-12-07 11:20:00,51.55,51.59,51.54,51.59,16272.02334193693,27.3619,27.3832,27.3566,27.3832,16272.0233
2006-12-07 11:25:00,51.59,51.67,51.59,51.65,22893.05352934575,27.3832,27.4256,27.3832,27.415,22893.0535
2006-12-07 11:30:00,51.65,51.67,51.63,51.65,35461.78880035911,27.415,27.4256,27.4044,27.415,35461.7888
2006-12-07 11:35:00,51.65,51.67,51.64,51.64,26259.679048367187,27.415,27.4256,27.4097,27.4097,26259.679
2006-12-07 11:40:00,51.64,51.67,51.59,51.65,78666.81629446751,27.4097,27.4256,27.3832,27.415,78666.8163
2006-12-07 11:45:00,51.64,51.67,51.63,51.67,13017.618673549545,27.4097,27.4256,27.4044,27.4256,13017.6187
2006-12-07 11:50:00,51.66,51.67,51.66,51.66,28504.09606104814,27.4203,27.4256,27.4203,27.4203,28504.0961
2006-12-07 11:55:00,51.66,51.68,51.64,51.64,14364.26888115812,27.4203,27.431,27.4097,27.4097,14364.2689
2006-12-07 12:00:00,51.63,51.68,51.62,51.62,42307.26068903602,27.4044,27.431,27.3991,27.3991,42307.2607
2006-12-07 12:05:00,51.61,51.62,51.6,51.61,5723.263382336438,27.3938,27.3991,27.3885,27.3938,5723.2634
2006-12-07 12:10:00,51.61,51.61,51.57,51.58,31421.838177533384,27.3938,27.3938,27.3726,27.3779,31421.8382
2006-12-07 12:15:00,51.59,51.59,51.53,51.54,15710.919088766692,27.3832,27.3832,27.3513,27.3566,15710.9191
2006-12-07 12:20:00,51.54,51.55,51.52,51.52,18965.32375715408,27.3566,27.3619,27.346,27.346,18965.3238
2006-12-07 12:25:00,51.52,51.53,51.5,51.52,22668.611828077657,27.346,27.3513,27.3354,27.346,22668.6118
2006-12-07 12:30:00,51.52,51.52,51.49,51.49,23005.2743799798,27.346,27.346,27.3301,27.3301,23005.2744
2006-12-07 12:35:00,51.49,51.53,51.49,51.52,23341.93693188194,27.3301,27.3513,27.3301,27.346,23341.9369
2006-12-07 12:40:00,51.52,51.54,51.49,51.52,29289.642015486475,27.346,27.3566,27.3301,27.346,29289.642
2006-12-07 12:45:00,51.52,51.54,51.51,51.52,15710.919088766692,27.346,27.3566,27.3407,27.346,15710.9191
2006-12-07 12:50:00,51.52,51.52,51.51,51.51,4713.275726630008,27.346,27.346,27.3407,27.3407,4713.2757
2006-12-07 12:55:00,51.51,51.51,51.44,51.45,34227.35944338458,27.3407,27.3407,27.3036,27.3089,34227.3594
2006-12-07 13:00:00,51.45,51.46,51.42,51.42,38267.3100662103,27.3089,27.3142,27.2929,27.2929,38267.3101
2006-12-07 13:05:00,51.43,51.44,51.42,51.43,20873.078217932893,27.2983,27.3036,27.2929,27.2983,20873.0782
2006-12-07 13:10:00,51.43,51.44,51.42,51.42,9089.888901357872,27.2983,27.3036,27.2929,27.2929,9089.8889
2006-12-07 13:15:00,51.43,51.47,51.42,51.47,60038.15508921557,27.2983,27.3195,27.2929,27.3195,60038.1551
2006-12-07 13:20:00,51.47,51.49,51.47,51.49,21770.84502300528,27.3195,27.3301,27.3195,27.3301,21770.845
2006-12-07 13:25:00,51.49,51.51,51.49,51.5,35798.45135226125,27.3301,27.3407,27.3301,27.3354,35798.4514
2006-12-07 13:30:00,51.5,51.51,51.49,51.5,45898.32790932555,27.3354,27.3407,27.3301,27.3354,45898.3279
2006-12-07 13:35:00,51.5,51.51,51.49,51.51,17169.790147009313,27.3354,27.3407,27.3301,27.3407,17169.7901
2006-12-07 13:40:00,51.51,51.51,51.49,51.5,25810.795645831,27.3407,27.3407,27.3301,27.3354,25810.7956
2006-12-07 13:45:00,51.5,51.51,51.48,51.49,25025.24969139266,27.3354,27.3407,27.3248,27.3301,25025.2497
2006-12-07 13:50:00,51.49,51.5,51.46,51.47,20648.6365166648,27.3301,27.3354,27.3142,27.3195,20648.6365
2006-12-07 13:55:00,51.46,51.47,51.43,51.43,28728.53776231624,27.3142,27.3195,27.2983,27.2983,28728.5378
2006-12-07 14:00:00,51.44,51.44,51.42,51.44,50948.2661878577,27.3036,27.3036,27.2929,27.3036,50948.2662
2006-12-07 14:05:00,51.44,51.47,51.44,51.45,35125.12624845696,27.3036,27.3195,27.3036,27.3089,35125.1262
2006-12-07 14:10:00,51.45,51.45,51.4,51.4,61384.80529682415,27.3089,27.3089,27.2823,27.2823,61384.8053
2006-12-07 14:15:00,51.4,51.42,51.38,51.39,22556.390977443607,27.2823,27.2929,27.2717,27.277,22556.391
2006-12-07 14:20:00,51.38,51.39,51.35,51.35,16159.802491302884,27.2717,27.277,27.2558,27.2558,16159.8025
2006-12-07 14:25:00,51.35,51.35,51.21,51.23,93367.74772752776,27.2558,27.2558,27.1815,27.1921,93367.7477
2006-12-07 14:30:00,51.23,51.27,51.22,51.23,41858.37728649983,27.1921,27.2133,27.1868,27.1921,41858.3773
2006-12-07 14:35:00,51.24,51.29,51.23,51.27,34451.80114465267,27.1974,27.2239,27.1921,27.2133,34451.8011
2006-12-07 14:40:00,51.26,51.3,51.26,51.27,21097.519919200982,27.208,27.2293,27.208,27.2133,21097.5199
2006-12-07 14:45:00,51.27,51.34,51.27,51.33,25586.3539445629,27.2133,27.2505,27.2133,27.2452,25586.3539
2006-12-07 14:50:00,51.33,51.35,51.27,51.28,46796.094714397936,27.2452,27.2558,27.2133,27.2186,46796.0947
2006-12-07 14:55:00,51.28,51.29,51.21,51.22,38267.3100662103,27.2186,27.2239,27.1815,27.1868,38267.3101
2006-12-07 15:00:00,51.22,51.22,51.18,51.18,53753.787453708894,27.1868,27.1868,27.1656,27.1656,53753.7875
2006-12-07 15:05:00,51.19,51.22,51.15,51.15,67556.95208169677,27.1709,27.1868,27.1496,27.1496,67556.9521
2006-12-07 15:10:00,51.16,51.16,51.14,51.15,47806.08237010436,27.1549,27.1549,27.1443,27.1496,47806.0824
2006-12-07 15:15:00,51.14,51.16,51.13,51.14,50723.824486589605,27.1443,27.1549,27.139,27.1443,50723.8245
2006-12-07 15:20:00,51.15,51.15,51.1,51.11,60150.37593984962,27.1496,27.1496,27.1231,27.1284,60150.3759
2006-12-07 15:25:00,51.11,51.16,51.11,51.13,83604.53372236561,27.1284,27.1549,27.1284,27.139,83604.5337
2006-12-07 15:30:00,51.13,51.13,51.06,51.06,64414.76826394344,27.139,27.139,27.1019,27.1019,64414.7683
2006-12-07 15:35:00,51.07,51.11,51.05,51.11,66659.1852766244,27.1072,27.1284,27.0966,27.1284,66659.1853
2006-12-07 15:40:00,51.12,51.24,51.12,51.24,59589.271686679385,27.1337,27.1974,27.1337,27.1974,59589.2717
2006-12-07 15:45:00,51.23,51.29,51.23,51.28,65312.53506901582,27.1921,27.2239,27.1921,27.2186,65312.5351
2006-12-07 15:50:00,51.28,51.3,51.19,51.21,91908.87666928516,27.2186,27.2293,27.1709,27.1815,91908.8767
2006-12-07 15:55:00,51.21,51.26,51.19,51.26,69464.70654247559,27.1815,27.208,27.1709,27.208,69464.7065
2006-12-08 09:30:00,51.27,51.31,51.24,51.28,53080.46234990461,27.2133,27.2346,27.1974,27.2186,53080.4623
2006-12-08 09:35:00,51.28,51.31,51.24,51.26,45449.44450678936,27.2186,27.2346,27.1974,27.208,45449.4445
2006-12-08 09:40:00,51.26,51.36,51.24,51.25,45673.886208057454,27.208,27.2611,27.1974,27.2027,45673.8862
2006-12-08 09:45:00,51.24,51.29,51.22,51.27,45449.44450678936,27.1974,27.2239,27.1868,27.2133,45449.4445
2006-12-08 09:50:00,51.27,51.28,51.21,51.27,86522.27583885085,27.2133,27.2186,27.1815,27.2133,86522.2758
2006-12-08 09:55:00,51.27,51.28,51.12,51.19,26259.679048367187,27.2133,27.2186,27.1337,27.1709,26259.679
2006-12-08 10:00:00,51.17,51.17,50.98,51.03,46234.990461227695,27.1603,27.1603,27.0594,27.0859,46234.9905
2006-12-08 10:05:00,51.04,51.1,50.99,51.02,20648.6365166648,27.0912,27.1231,27.0647,27.0806,20648.6365
2006-12-08 10:10:00,51.03,51.19,51.03,51.18,55885.9836157558,27.0859,27.1709,27.0859,27.1656,55885.9836
2006-12-08 10:15:00,51.18,51.24,51.16,51.21,28840.758612950285,27.1656,27.1974,27.1549,27.1815,28840.7586
2006-12-08 10:20:00,51.21,51.22,51.17,51.18,99315.4528111323,27.1815,27.1868,27.1603,27.1656,99315.4528
2006-12-08 10:25:00,51.18,51.19,51.18,51.18,73953.5405678375,27.1656,27.1709,27.1656,27.1656,73953.5406
2006-12-08 10:30:00,51.18,51.25,51.18,51.25,66434.7435753563,27.1656,27.2027,27.1656,27.2027,66434.7436
2006-12-08 10:35:00,51.25,51.28,51.24,51.27,44327.23600044888,27.2027,27.2186,27.1974,27.2133,44327.236
2006-12-08 10:40:00,51.26,51.3,51.19,51.28,89103.35540343395,27.208,27.2293,27.1709,27.2186,89103.3554
2006-12-08 10:45:00,51.28,51.33,51.26,51.29,43317.24834474245,27.2186,27.2452,27.208,27.2239,43317.2483
2006-12-08 10:50:00,51.28,51.36,51.28,51.34,38940.63517001459,27.2186,27.2611,27.2186,27.2505,38940.6352
2006-12-08 10:55:00,51.34,51.34,51.27,51.29,28728.53776231624,27.2505,27.2505,27.2133,27.2239,28728.5378
2006-12-08 11:00:00,51.3,51.36,51.28,51.33,41072.8313320615,27.2293,27.2611,27.2186,27.2452,41072.8313
2006-12-08 11:05:00,51.34,51.39,51.34,51.39,32992.93008641005,27.2505,27.277,27.2505,27.277,32992.9301
2006-12-08 11:10:00,51.39,51.43,51.39,51.43,24800.80799012457,27.277,27.2983,27.277,27.2983,24800.808
2006-12-08 11:15:00,51.42,51.46,51.38,51.45,39052.85602064864,27.2929,27.3142,27.2717,27.3089,39052.856
2006-12-08 11:20:00,51.46,51.53,51.46,51.51,17618.673549545503,27.3142,27.3513,27.3142,27.3407,17618.6735
2006-12-08 11:25:00,51.51,51.55,51.51,51.55,17506.452698911457,27.3407,27.3619,27.3407,27.3619,17506.4527
2006-12-08 11:30:00,51.55,51.63,51.55,51.6,41970.59813713388,27.3619,27.4044,27.3619,27.3885,41970.5981
2006-12-08 11:35:00,51.59,51.59,51.46,51.46,27830.77095724385,27.3832,27.3832,27.3142,27.3142,27830.771
2006-12-08 11:40:00,51.48,51.54,51.44,51.54,27942.9918078779,27.3248,27.3566,27.3036,27.3566,27942.9918
2006-12-08 11:45:00,51.57,51.59,51.56,51.59,31534.05902816743,27.3726,27.3832,27.3673,27.3832,31534.059
2006-12-08 11:50:00,51.58,51.59,51.51,51.53,14252.04803052407,27.3779,27.3832,27.3407,27.3513,14252.048
2006-12-08 11:55:00,51.53,51.54,51.47,51.47,25474.13309392885,27.3513,27.3566,27.3195,27.3195,25474.1331
2006-12-08 12:00:00,51.48,51.52,51.46,51.52,41297.27303332959,27.3248,27.346,27.3142,27.346,41297.273
2006-12-08 12:05:00,51.52,51.59,51.52,51.58,14700.93143306026,27.346,27.3832,27.346,27.3779,14700.9314
2006-12-08 12:10:00,51.58,51.6,51.57,51.58,18516.440354617887,27.3779,27.3885,27.3726,27.3779,18516.4404
2006-12-08 12:15:00,51.59,51.6,51.54,51.54,9987.655706430254,27.3832,27.3885,27.3566,27.3566,9987.6557
2006-12-08 12:20:00,51.55,51.65,51.55,51.64,25137.470542026706,27.3619,27.415,27.3619,27.4097,25137.4705
2006-12-08 12:25:00,51.64,51.67,51.63,51.64,17506.452698911457,27.4097,27.4256,27.4044,27.4097,17506.4527
2006-12-08 12:30:00,51.63,51.63,51.59,51.59,46459.43216249579,27.4044,27.4044,27.3832,27.3832,46459.4322
2006-12-08 12:35:00,51.59,51.59,51.5,51.51,15037.593984962405,27.3832,27.3832,27.3354,27.3407,15037.594
2006-12-08 12:40:00,51.52,51.57,51.51,51.57,8753.226349455728,27.346,27.3726,27.3407,27.3726,8753.2263
2006-12-08 12:45:00,51.57,51.6,51.57,51.59,6059.925934238581,27.3726,27.3885,27.3726,27.3832,6059.9259
2006-12-08 12:50:00,51.59,51.65,51.59,51.65,10660.98081023454,27.3832,27.415,27.3832,27.415,10660.9808
2006-12-08 12:55:00,51.64,51.65,51.6,51.64,15935.360790034789,27.4097,27.415,27.3885,27.4097,15935.3608
2006-12-08 13:00:00,51.65,51.68,51.61,51.68,22444.17012680956,27.415,27.431,27.3938,27.431,22444.1701
2006-12-08 13:05:00,51.69,51.69,51.67,51.67,14364.26888115812,27.4363,27.4363,27.4256,27.4256,14364.2689
2006-12-08 13:10:00,51.67,51.67,51.64,51.64,25474.13309392885,27.4256,27.4256,27.4097,27.4097,25474.1331
2006-12-08 13:15:00,51.64,51.65,51.63,51.65,5049.938278532151,27.4097,27.415,27.4044,27.415,5049.9383
2006-12-08 13:20:00,51.65,51.65,51.63,51.63,8977.668050723823,27.415,27.415,27.4044,27.4044,8977.6681
2006-12-08 13:25:00,51.62,51.64,51.6,51.63,8416.563797553585,27.3991,27.4097,27.3885,27.4044,8416.5638
2006-12-08 13:30:00,51.63,51.66,51.63,51.65,27157.445853439567,27.4044,27.4203,27.4044,27.415,27157.4459
2006-12-08 13:35:00,51.64,51.64,51.6,51.6,15935.360790034789,27.4097,27.4097,27.3885,27.3885,15935.3608
2006-12-08 13:40:00,51.61,51.61,51.59,51.59,27494.10840534171,27.3938,27.3938,27.3832,27.3832,27494.1084
2006-12-08 13:45:00,51.59,51.61,51.58,51.58,19077.544607788124,27.3832,27.3938,27.3779,27.3779,19077.5446
2006-12-08 13:50:00,51.57,51.57,51.54,51.54,6172.146784872629,27.3726,27.3726,27.3566,27.3566,6172.1468
2006-12-08 13:55:00,51.55,51.55,51.54,51.54,17169.790147009313,27.3619,27.3619,27.3566,27.3566,17169.7901
2006-12-08 14:00:00,51.55,51.59,51.54,51.59,32431.82583323981,27.3619,27.3832,27.3566,27.3832,32431.8258
2006-12-08 14:05:00,51.59,51.59,51.58,51.59,14364.26888115812,27.3832,27.3832,27.3779,27.3832,14364.2689
2006-12-08 14:10:00,51.58,51.59,51.58,51.59,15149.814835596451,27.3779,27.3832,27.3779,27.3832,15149.8148
2006-12-08 14:15:00,51.59,51.62,51.59,51.6,16159.802491302884,27.3832,27.3991,27.3832,27.3885,16159.8025
2006-12-08 14:20:00,51.6,51.61,51.59,51.59,22219.728425541463,27.3885,27.3938,27.3832,27.3832,22219.7284
2006-12-08 14:25:00,51.6,51.6,51.55,51.58,20760.85736729884,27.3885,27.3885,27.3619,27.3779,20760.8574
2006-12-08 14:30:00,51.58,51.59,51.55,51.56,25361.9122432948,27.3779,27.3832,27.3619,27.3673,25361.9122
2006-12-08 14:35:00,51.57,51.59,51.56,51.59,23341.93693188194,27.3726,27.3832,27.3673,27.3832,23341.9369
2006-12-08 14:40:00,51.59,51.66,51.59,51.65,21770.84502300528,27.3832,27.4203,27.3832,27.415,21770.845
2006-12-08 14:45:00,51.64,51.68,51.64,51.68,23566.37863315004,27.4097,27.431,27.4097,27.431,23566.3786
2006-12-08 14:50:00,51.68,51.74,51.67,51.73,53866.00830434294,27.431,27.4628,27.4256,27.4575,53866.0083
2006-12-08 14:55:00,51.73,51.77,51.73,51.75,65536.97677028392,27.4575,27.4787,27.4575,27.4681,65536.9768
2006-12-08 15:00:00,51.74,51.75,51.67,51.7,49489.39512961508,27.4628,27.4681,27.4256,27.4416,49489.3951
2006-12-08 15:05:00,51.71,51.78,51.7,51.77,41746.156435865785,27.4469,27.484,27.4416,27.4787,41746.1564
2006-12-08 15:10:00,51.78,51.84,51.76,51.82,41409.49388396364,27.484,27.5159,27.4734,27.5053,41409.4939
2006-12-08 15:15:00,51.84,51.9,51.79,51.8,106273.14555044328,27.5159,27.5477,27.4893,27.4946,106273.1456
2006-12-08 15:20:00,51.79,51.79,51.71,51.73,42756.14409157221,27.4893,27.4893,27.4469,27.4575,42756.1441
2006-12-08 15:25:00,51.73,51.76,51.73,51.76,35012.90539782291,27.4575,27.4734,27.4575,27.4734,35012.9054
2006-12-08 15:30:00,51.75,51.79,51.73,51.75,35574.00965099315,27.4681,27.4893,27.4575,27.4681,35574.0097
2006-12-08 15:35:00,51.76,51.77,51.72,51.73,59140.38828414319,27.4734,27.4787,27.4522,27.4575,59140.3883
2006-12-08 15:40:00,51.73,51.73,51.54,51.56,121535.18123667376,27.4575,27.4575,27.3566,27.3673,121535.1812
2006-12-08 15:45:00,51.56,51.59,51.45,51.48,84165.63797553585,27.3673,27.3832,27.3089,27.3248,84165.638
2006-12-08 15:50:00,51.48,51.57,51.48,51.56,76646.84098305464,27.3248,27.3726,27.3248,27.3673,76646.841
2006-12-08 15:55:00,51.55,51.6,51.55,51.58,69801.36909437773,27.3619,27.3885,27.3619,27.3779,69801.3691
2006-12-11 09:30:00,51.57,51.6,51.5,51.54,60150.37593984962,27.3726,27.3885,27.3354,27.3566,60150.3759
2006-12-11 09:35:00,51.55,51.59,51.47,51.59,27942.9918078779,27.3619,27.3832,27.3195,27.3832,27942.9918
2006-12-11 09:40:00,51.6,51.6,51.5,51.58,23903.04118505218,27.3885,27.3885,27.3354,27.3779,23903.0412
2006-12-11 09:45:00,51.57,51.62,51.57,51.62,20424.1948153967,27.3726,27.3991,27.3726,27.3991,20424.1948
2006-12-11 09:50:00,51.63,51.66,51.59,51.6,31197.396476265287,27.4044,27.4203,27.3832,27.3885,31197.3965
2006-12-11 09:55:00,51.6,51.79,51.6,51.79,28952.97946358433,27.3885,27.4893,27.3885,27.4893,28952.9795
2006-12-11 10:00:00,51.79,51.79,51.65,51.68,41746.156435865785,27.4893,27.4893,27.415,27.431,41746.1564
2006-12-11 10:05:00,51.67,51.68,51.63,51.63,45000.56110425317,27.4256,27.431,27.4044,27.4044,45000.5611
2006-12-11 10:10:00,51.63,51.74,51.63,51.72,35012.90539782291,27.4044,27.4628,27.4044,27.4522,35012.9054
2006-12-11 10:15:00,51.73,51.73,51.59,51.59,99315.4528111323,27.4575,27.4575,27.3832,27.3832,99315.4528
2006-12-11 10:20:00,51.59,51.61,51.59,51.61,40623.9479295253,27.3832,27.3938,27.3832,27.3938,40623.9479
2006-12-11 10:25:00,51.61,51.67,51.6,51.62,30860.733924363147,27.3938,27.4256,27.3885,27.3991,30860.7339
2006-12-11 10:30:00,51.62,51.62,51.51,51.59,85848.95073504657,27.3991,27.3991,27.3407,27.3832,85848.9507
2006-12-11 10:35:00,51.59,51.69,51.58,51.67,19975.31141286051,27.3832,27.4363,27.3779,27.4256,19975.3114
2006-12-11 10:40:00,51.66,51.66,51.63,51.66,27718.550106609808,27.4203,27.4203,27.4044,27.4203,27718.5501
2006-12-11 10:45:00,51.66,51.67,51.65,51.67,24015.262035686228,27.4203,27.4256,27.415,27.4256,24015.262
2006-12-11 10:50:00,51.67,51.69,51.65,51.65,39726.18112445292,27.4256,27.4363,27.415,27.415,39726.1811
2006-12-11 10:55:00,51.66,51.74,51.66,51.74,35910.67220289529,27.4203,27.4628,27.4203,27.4628,35910.6722
2006-12-11 11:00:00,51.75,51.76,51.71,51.71,30075.18796992481,27.4681,27.4734,27.4469,27.4469,30075.188
2006-12-11 11:05:00,51.72,51.78,51.72,51.77,25249.69139266076,27.4522,27.484,27.4522,27.4787,25249.6914
2006-12-11 11:10:00,51.77,51.77,51.72,51.76,19975.31141286051,27.4787,27.4787,27.4522,27.4734,19975.3114
2006-12-11 11:15:00,51.76,51.77,51.76,51.77,13354.281225451688,27.4734,27.4787,27.4734,27.4787,13354.2812
2006-12-11 11:20:00,51.77,51.82,51.77,51.82,18404.21950398384,27.4787,27.5053,27.4787,27.5053,18404.2195
2006-12-11 11:25:00,51.82,51.82,51.76,51.76,25810.795645831,27.5053,27.5053,27.4734,27.4734,25810.7956
2006-12-11 11:30:00,51.77,51.83,51.77,51.8,33890.69689148243,27.4787,27.5106,27.4787,27.4946,33890.6969
2006-12-11 11:35:00,51.79,51.8,51.76,51.76,12680.9561216474,27.4893,27.4946,27.4734,27.4734,12680.9561
2006-12-11 11:40:00,51.75,51.76,51.75,51.76,11334.305914038829,27.4681,27.4734,27.4681,27.4734,11334.3059
2006-12-11 11:45:00,51.76,51.8,51.76,51.78,13915.385478621927,27.4734,27.4946,27.4734,27.484,13915.3855
2006-12-11 11:50:00,51.78,51.8,51.78,51.8,31646.27987880148,27.484,27.4946,27.484,27.4946,31646.2799
2006-12-11 11:55:00,51.79,51.82,51.77,51.77,15149.814835596451,27.4893,27.5053,27.4787,27.4787,15149.8148
2006-12-11 12:00:00,51.77,51.77,51.72,51.73,30972.9547749972,27.4787,27.4787,27.4522,27.4575,30972.9548
2006-12-11 12:05:00,51.73,51.73,51.68,51.69,12905.397822915496,27.4575,27.4575,27.431,27.4363,12905.3978
2006-12-11 12:10:00,51.69,51.69,51.68,51.69,18740.882055885984,27.4363,27.4363,27.431,27.4363,18740.8821
2006-12-11 12:15:00,51.69,51.69,51.66,51.66,48816.07002581079,27.4363,27.4363,27.4203,27.4203,48816.07
2006-12-11 12:20:00,51.67,51.67,51.65,51.67,23117.495230613848,27.4256,27.4256,27.415,27.4256,23117.4952
2006-12-11 12:25:00,51.67,51.68,51.67,51.68,10548.759959600491,27.4256,27.431,27.4256,27.431,10548.76
2006-12-11 12:30:00,51.67,51.68,51.62,51.63,16833.12759510717,27.4256,27.431,27.3991,27.4044,16833.1276
2006-12-11 12:35:00,51.62,51.63,51.62,51.63,7182.13444057906,27.3991,27.4044,27.3991,27.4044,7182.1344
2006-12-11 12:40:00,51.63,51.63,51.62,51.62,9650.99315452811,27.4044,27.4044,27.3991,27.3991,9650.9932
2006-12-11 12:45:00,51.63,51.63,51.61,51.62,11670.96846594097,27.4044,27.4044,27.3938,27.3991,11670.9685
2006-12-11 12:50:00,51.63,51.66,51.63,51.66,10324.318258332398,27.4044,27.4203,27.4044,27.4203,10324.3183
2006-12-11 12:55:00,51.66,51.67,51.65,51.66,13578.722926719784,27.4203,27.4256,27.415,27.4203,13578.7229
2006-12-11 13:00:00,51.66,51.69,51.65,51.68,15710.919088766692,27.4203,27.4363,27.415,27.431,15710.9191
2006-12-11 13:05:00,51.69,51.7,51.63,51.64,26147.458197733136,27.4363,27.4416,27.4044,27.4097,26147.4582
2006-12-11 13:10:00,51.62,51.63,51.59,51.61,15262.035686230502,27.3991,27.4044,27.3832,27.3938,15262.0357
2006-12-11 13:15:00,51.62,51.67,51.62,51.66,14925.373134328358,27.3991,27.4256,27.3991,27.4203,14925.3731
2006-12-11 13:20:00,51.66,51.68,51.65,51.67,15710.919088766692,27.4203,27.431,27.415,27.4256,15710.9191
2006-12-11 13:25:00,51.67,51.71,51.67,51.69,15486.477387498597,27.4256,27.4469,27.4256,27.4363,15486.4774
2006-12-11 13:30:00,51.69,51.71,51.69,51.7,9202.10975199192,27.4363,27.4469,27.4363,27.4416,9202.1098
2006-12-11 13:35:00,51.69,51.69,51.68,51.69,7069.913589945011,27.4363,27.4363,27.431,27.4363,7069.9136
2006-12-11 13:40:00,51.69,51.71,51.68,51.69,15374.256536864548,27.4363,27.4469,27.431,27.4363,15374.2565
2006-12-11 13:45:00,51.69,51.73,51.68,51.73,15037.593984962405,27.4363,27.4575,27.431,27.4575,15037.594
2006-12-11 13:50:00,51.72,51.74,51.72,51.74,5723.263382336438,27.4522,27.4628,27.4522,27.4628,5723.2634
2006-12-11 13:55:00,51.74,51.77,51.72,51.76,21209.74076983504,27.4628,27.4787,27.4522,27.4734,21209.7408
2006-12-11 14:00:00,51.76,51.76,51.73,51.76,14364.26888115812,27.4734,27.4734,27.4575,27.4734,14364.2689
2006-12-11 14:05:00,51.76,51.78,51.75,51.76,16496.465043205026,27.4734,27.484,27.4681,27.4734,16496.465
2006-12-11 14:10:00,51.76,51.76,51.75,51.76,9987.655706430254,27.4734,27.4734,27.4681,27.4734,9987.6557
2006-12-11 14:15:00,51.76,51.8,51.75,51.8,19077.544607788124,27.4734,27.4946,27.4681,27.4946,19077.5446
2006-12-11 14:20:00,51.8,51.81,51.77,51.8,14364.26888115812,27.4946,27.5,27.4787,27.4946,14364.2689
2006-12-11 14:25:00,51.79,51.8,51.78,51.79,8192.12209628549,27.4893,27.4946,27.484,27.4893,8192.1221
2006-12-11 14:30:00,51.79,51.79,51.76,51.76,15823.13993940074,27.4893,27.4893,27.4734,27.4734,15823.1399
2006-12-11 14:35:00,51.76,51.76,51.71,51.72,13129.839524183591,27.4734,27.4734,27.4469,27.4522,13129.8395
2006-12-11 14:40:00,51.72,51.72,51.7,51.7,7069.913589945011,27.4522,27.4522,27.4416,27.4416,7069.9136
2006-12-11 14:45:00,51.7,51.74,51.7,51.74,23454.15778251599,27.4416,27.4628,27.4416,27.4628,23454.1578
2006-12-11 14:50:00,51.74,51.77,51.74,51.76,18291.99865334979,27.4628,27.4787,27.4628,27.4734,18291.9987
2006-12-11 14:55:00,51.76,51.78,51.76,51.77,11670.96846594097,27.4734,27.484,27.4734,27.4787,11670.9685
2006-12-11 15:00:00,51.77,51.79,51.76,51.76,29065.20031421838,27.4787,27.4893,27.4734,27.4734,29065.2003
2006-12-11 15:05:00,51.76,51.76,51.76,51.76,10099.876557064305,27.4734,27.4734,27.4734,27.4734,10099.8766
2006-12-11 15:10:00,51.76,51.77,51.76,51.76,16833.12759510717,27.4734,27.4787,27.4734,27.4734,16833.1276
2006-12-11 15:15:00,51.76,51.77,51.76,51.76,22556.390977443607,27.4734,27.4787,27.4734,27.4734,22556.391
2006-12-11 15:20:00,51.77,51.77,51.76,51.77,26484.12074963528,27.4787,27.4787,27.4734,27.4787,26484.1207
2006-12-11 15:25:00,51.77,51.77,51.76,51.76,25923.016496465043,27.4787,27.4787,27.4734,27.4734,25923.0165
2006-12-11 15:30:00,51.76,51.78,51.76,51.78,24464.145438222426,27.4734,27.484,27.4734,27.484,24464.1454
2006-12-11 15:35:00,51.77,51.78,51.73,51.76,32768.48838514196,27.4787,27.484,27.4575,27.4734,32768.4884
2006-12-11 15:40:00,51.76,51.77,51.76,51.76,11222.08506340478,27.4734,27.4787,27.4734,27.4734,11222.0851
2006-12-11 15:45:00,51.76,51.77,51.74,51.76,15710.919088766692,27.4734,27.4787,27.4628,27.4734,15710.9191
2006-12-11 15:50:00,51.75,51.79,51.75,51.76,20424.1948153967,27.4681,27.4893,27.4681,27.4734,20424.1948
2006-12-11 15:55:00,51.76,51.78,51.76,51.77,29738.525418022666,27.4734,27.484,27.4734,27.4787,29738.5254
2006-12-12 09:30:00,51.92,51.92,51.77,51.78,75300.19077544607,27.5583,27.5583,27.4787,27.484,75300.1908
2006-12-12 09:35:00,51.78,51.79,51.67,51.68,51172.7078891258,27.484,27.4893,27.4256,27.431,51172.7079
2006-12-12 09:40:00,51.68,51.68,51.54,51.54,72382.44865896083,27.431,27.431,27.3566,27.3566,72382.4487
2006-12-12 09:45:00,51.55,51.57,51.51,51.57,41521.714734597685,27.3619,27.3726,27.3407,27.3726,41521.7147
2006-12-12 09:50:00,51.57,51.67,51.57,51.61,53753.787453708894,27.3726,27.4256,27.3726,27.3938,53753.7875
2006-12-12 09:55:00,51.62,51.69,51.61,51.67,42082.818987767925,27.3991,27.4363,27.3938,27.4256,42082.819
2006-12-12 10:00:00,51.66,51.68,51.65,51.68,27718.550106609808,27.4203,27.431,27.415,27.431,27718.5501
2006-12-12 10:05:00,51.68,51.69,51.6,51.64,39950.62282572102,27.431,27.4363,27.3885,27.4097,39950.6228
2006-12-12 10:10:00,51.65,51.68,51.65,51.67,69689.14824374368,27.415,27.431,27.415,27.4256,69689.1482
2006-12-12 10:15:00,51.67,51.67,51.59,51.63,39838.40197508697,27.4256,27.4256,27.3832,27.4044,39838.402
2006-12-12 10:20:00,51.63,51.65,51.6,51.6,26596.34160026933,27.4044,27.415,27.3885,27.3885,26596.3416
2006-12-12 10:25:00,51.6,51.64,51.59,51.59,54763.77510941533,27.3885,27.4097,27.3832,27.3832,54763.7751
2006-12-12 10:30:00,51.59,51.61,51.53,51.61,114801.9301986309,27.3832,27.3938,27.3513,27.3938,114801.9302
2006-12-12 10:35:00,51.61,51.68,51.61,51.68,58803.72573224104,27.3938,27.431,27.3938,27.431,58803.7257
2006-12-12 10:40:00,51.68,51.69,51.67,51.69,134216.13735832117,27.431,27.4363,27.4256,27.4363,134216.1374
2006-12-12 10:45:00,51.68,51.8,51.68,51.8,22444.17012680956,27.431,27.4946,27.431,27.4946,22444.1701
2006-12-12 10:50:00,51.8,51.81,51.77,51.77,43205.027494108406,27.4946,27.5,27.4787,27.4787,43205.0275
2006-12-12 10:55:00,51.78,51.8,51.72,51.76,85400.06733251037,27.484,27.4946,27.4522,27.4734,85400.0673
2006-12-12 11:00:00,51.75,51.79,51.75,51.78,21321.961620469083,27.4681,27.4893,27.4681,27.484,21321.9616
2006-12-12 11:05:00,51.78,51.82,51.77,51.81,18404.21950398384,27.484,27.5053,27.4787,27.5,18404.2195
2006-12-12 11:10:00,51.82,51.82,51.8,51.8,19526.42801032432,27.5053,27.5053,27.4946,27.4946,19526.428
2006-12-12 11:15:00,51.79,51.82,51.79,51.82,11109.864212770732,27.4893,27.5053,27.4893,27.5053,11109.8642
2006-12-12 11:20:00,51.82,51.83,51.81,51.83,22893.05352934575,27.5053,27.5106,27.5,27.5106,22893.0535
2006-12-12 11:25:00,51.82,51.84,51.78,51.78,17506.452698911457,27.5053,27.5159,27.484,27.484,17506.4527
2006-12-12 11:30:00,51.79,51.79,51.71,51.71,18516.440354617887,27.4893,27.4893,27.4469,27.4469,18516.4404
2006-12-12 11:35:00,51.71,51.72,51.66,51.69,121086.29783413756,27.4469,27.4522,27.4203,27.4363,121086.2978
2006-12-12 11:40:00,51.69,51.69,51.66,51.67,43205.027494108406,27.4363,27.4363,27.4203,27.4256,43205.0275
2006-12-12 11:45:00,51.67,51.68,51.67,51.68,24351.92458758837,27.4256,27.431,27.4256,27.431,24351.9246
2006-12-12 11:50:00,51.68,51.78,51.68,51.75,45786.1070586915,27.431,27.484,27.431,27.4681,45786.1071
2006-12-12 11:55:00,51.76,51.77,51.74,51.76,48479.40747390865,27.4734,27.4787,27.4628,27.4734,48479.4075
2006-12-12 12:00:00,51.76,51.77,51.75,51.76,23005.2743799798,27.4734,27.4787,27.4681,27.4734,23005.2744
2006-12-12 12:05:00,51.76,51.76,51.73,51.73,22219.728425541463,27.4734,27.4734,27.4575,27.4575,22219.7284
2006-12-12 12:10:00,51.74,51.74,51.62,51.69,33778.476040848385,27.4628,27.4628,27.3991,27.4363,33778.476
2006-12-12 12:15:00,51.68,51.7,51.66,51.67,15374.256536864548,27.431,27.4416,27.4203,27.4256,15374.2565
2006-12-12 12:20:00,51.67,51.69,51.6,51.62,23454.15778251599,27.4256,27.4363,27.3885,27.3991,23454.1578
2006-12-12 12:25:00,51.64,51.66,51.59,51.6,20424.1948153967,27.4097,27.4203,27.3832,27.3885,20424.1948
2006-12-12 12:30:00,51.6,51.64,51.59,51.59,18740.882055885984,27.3885,27.4097,27.3832,27.3832,18740.8821
2006-12-12 12:35:00,51.6,51.68,51.6,51.68,22444.17012680956,27.3885,27.431,27.3885,27.431,22444.1701
2006-12-12 12:40:00,51.68,51.73,51.68,51.73,25698.574795196942,27.431,27.4575,27.431,27.4575,25698.5748
2006-12-12 12:45:00,51.72,51.72,51.67,51.7,25586.3539445629,27.4522,27.4522,27.4256,27.4416,25586.3539
2006-12-12 12:50:00,51.7,51.72,51.7,51.71,15710.919088766692,27.4416,27.4522,27.4416,27.4469,15710.9191
2006-12-12 12:55:00,51.7,51.71,51.67,51.71,10997.643362136683,27.4416,27.4469,27.4256,27.4469,10997.6434
2006-12-12 13:00:00,51.7,51.74,51.7,51.73,26147.458197733136,27.4416,27.4628,27.4416,27.4575,26147.4582
2006-12-12 13:05:00,51.73,51.75,51.73,51.75,8865.447200089777,27.4575,27.4681,27.4575,27.4681,8865.4472
2006-12-12 13:10:00,51.75,51.77,51.73,51.74,15598.698238132643,27.4681,27.4787,27.4575,27.4628,15598.6982
2006-12-12 13:15:00,51.73,51.75,51.73,51.75,7967.6803950173935,27.4575,27.4681,27.4575,27.4681,7967.6804
2006-12-12 13:20:00,51.75,51.75,51.73,51.73,16047.581640668835,27.4681,27.4681,27.4575,27.4575,16047.5816
2006-12-12 13:25:00,51.74,51.74,51.72,51.73,20985.29906856694,27.4628,27.4628,27.4522,27.4575,20985.2991
2006-12-12 13:30:00,51.73,51.8,51.72,51.8,59252.60913477724,27.4575,27.4946,27.4522,27.4946,59252.6091
2006-12-12 13:35:00,51.8,51.8,51.74,51.74,33441.813488946245,27.4946,27.4946,27.4628,27.4628,33441.8135
2006-12-12 13:40:00,51.75,51.76,51.75,51.76,27830.77095724385,27.4681,27.4734,27.4681,27.4734,27830.771
2006-12-12 13:45:00,51.76,51.79,51.76,51.79,14364.26888115812,27.4734,27.4893,27.4734,27.4893,14364.2689
2006-12-12 13:50:00,51.79,51.83,51.79,51.81,21995.28672427337,27.4893,27.5106,27.4893,27.5,21995.2867
2006-12-12 13:55:00,51.8,51.8,51.75,51.78,49152.73257771294,27.4946,27.4946,27.4681,27.484,49152.7326
2006-12-12 14:00:00,51.79,51.79,51.75,51.77,29065.20031421838,27.4893,27.4893,27.4681,27.4787,29065.2003
2006-12-12 14:05:00,51.77,51.8,51.75,51.75,14027.606329255976,27.4787,27.4946,27.4681,27.4681,14027.6063
2006-12-12 14:10:00,51.75,51.76,51.68,51.76,25025.24969139266,27.4681,27.4734,27.431,27.4734,25025.2497
2006-12-12 14:15:00,51.76,51.76,51.61,51.71,60374.81764111772,27.4734,27.4734,27.3938,27.4469,60374.8176
2006-12-12 14:20:00,51.73,51.75,51.68,51.72,81135.67500841655,27.4575,27.4681,27.431,27.4522,81135.675
2006-12-12 14:25:00,51.72,51.76,51.71,51.74,46122.76961059365,27.4522,27.4734,27.4469,27.4628,46122.7696
2006-12-12 14:30:00,51.73,51.8,51.69,51.8,31982.942430703624,27.4575,27.4946,27.4363,27.4946,31982.9424
2006-12-12 14:35:00,51.81,51.81,51.63,51.7,27269.666704073614,27.5,27.5,27.4044,27.4416,27269.6667
2006-12-12 14:40:00,51.7,51.74,51.64,51.65,22780.832678711704,27.4416,27.4628,27.4097,27.415,22780.8327
2006-12-12 14:45:00,51.65,51.68,51.64,51.65,20311.97396476265,27.415,27.431,27.4097,27.415,20311.974
2006-12-12 14:50:00,51.65,51.68,51.65,51.66,47469.41981820222,27.415,27.431,27.415,27.4203,47469.4198
2006-12-12 14:55:00,51.66,51.68,51.63,51.68,55998.20446638985,27.4203,27.431,27.4044,27.431,55998.2045
2006-12-12 15:00:00,51.68,51.68,51.66,51.66,43766.13174727864,27.431,27.431,27.4203,27.4203,43766.1317
2006-12-12 15:05:00,51.66,51.67,51.62,51.63,34900.68454718887,27.4203,27.4256,27.3991,27.4044,34900.6845
2006-12-12 15:10:00,51.63,51.63,51.59,51.6,40062.84367635506,27.4044,27.4044,27.3832,27.3885,40062.8437
2006-12-12 15:15:00,51.6,51.6,51.58,51.59,25923.016496465043,27.3885,27.3885,27.3779,27.3832,25923.0165
2006-12-12 15:20:00,51.58,51.59,51.58,51.58,41072.8313320615,27.3779,27.3832,27.3779,27.3779,41072.8313
2006-12-12 15:25:00,51.59,51.59,51.58,51.59,36022.89305352934,27.3832,27.3832,27.3779,27.3832,36022.8931
2006-12-12 15:30:00,51.59,51.59,51.54,51.54,48591.6283245427,27.3832,27.3832,27.3566,27.3566,48591.6283
2006-12-12 15:35:00,51.54,51.62,51.54,51.62,60374.81764111772,27.3566,27.3991,27.3566,27.3991,60374.8176
2006-12-12 15:40:00,51.62,51.64,51.61,51.62,55437.100213219615,27.3991,27.4097,27.3938,27.3991,55437.1002
2006-12-12 15:45:00,51.63,51.65,51.62,51.64,31982.942430703624,27.4044,27.415,27.3991,27.4097,31982.9424
2006-12-12 15:50:00,51.65,51.68,51.64,51.67,34900.68454718887,27.415,27.431,27.4097,27.4256,34900.6845
2006-12-12 15:55:00,51.67,51.68,51.67,51.67,54763.77510941533,27.4256,27.431,27.4256,27.4256,54763.7751
2006-12-13 09:30:00,51.95,51.96,51.88,51.95,65200.31421838177,27.5743,27.5796,27.5371,27.5743,65200.3142
2006-12-13 09:35:00,51.95,51.99,51.85,51.85,40062.84367635506,27.5743,27.5955,27.5212,27.5212,40062.8437
2006-12-13 09:40:00,51.85,51.88,51.82,51.84,54427.11255751318,27.5212,27.5371,27.5053,27.5159,54427.1126
2006-12-13 09:45:00,51.84,51.89,51.72,51.75,42531.70239030412,27.5159,27.5424,27.4522,27.4681,42531.7024
2006-12-13 09:50:00,51.75,51.84,51.75,51.83,36359.55560543149,27.4681,27.5159,27.4681,27.5106,36359.5556
2006-12-13 09:55:00,51.84,51.86,51.83,51.85,44776.119402985074,27.5159,27.5265,27.5106,27.5212,44776.1194
2006-12-13 10:00:00,51.85,51.85,51.76,51.76,36359.55560543149,27.5212,27.5212,27.4734,27.4734,36359.5556
2006-12-13 10:05:00,51.75,51.8,51.75,51.75,22893.05352934575,27.4681,27.4946,27.4681,27.4681,22893.0535
2006-12-13 10:10:00,51.76,51.76,51.69,51.76,35686.2305016272,27.4734,27.4734,27.4363,27.4734,35686.2305
2006-12-13 10:15:00,51.76,51.77,51.72,51.75,26259.679048367187,27.4734,27.4787,27.4522,27.4681,26259.679
2006-12-13 10:20:00,51.74,51.79,51.73,51.77,20873.078217932893,27.4628,27.4893,27.4575,27.4787,20873.0782
2006-12-13 10:25:00,51.78,51.78,51.76,51.76,14252.04803052407,27.484,27.484,27.4734,27.4734,14252.048
2006-12-13 10:30:00,51.76,51.76,51.63,51.63,21434.18247110313,27.4734,27.4734,27.4044,27.4044,21434.1825
2006-12-13 10:35:00,51.63,51.84,51.61,51.69,44776.119402985074,27.4044,27.5159,27.3938,27.4363,44776.1194
2006-12-13 10:40:00,51.69,51.73,51.68,51.69,16833.12759510717,27.4363,27.4575,27.431,27.4363,16833.1276
2006-12-13 10:45:00,51.69,51.74,51.67,51.74,22780.832678711704,27.4363,27.4628,27.4256,27.4628,22780.8327
2006-12-13 10:50:00,51.75,51.76,51.73,51.74,21097.519919200982,27.4681,27.4734,27.4575,27.4628,21097.5199
2006-12-13 10:55:00,51.74,51.76,51.69,51.69,33778.476040848385,27.4628,27.4734,27.4363,27.4363,33778.476
2006-12-13 11:00:00,51.7,51.7,51.68,51.69,29626.30456738862,27.4416,27.4416,27.431,27.4363,29626.3046
2006-12-13 11:05:00,51.69,51.72,51.68,51.7,32095.16328133767,27.4363,27.4522,27.431,27.4416,32095.1633
2006-12-13 11:10:00,51.7,51.71,51.67,51.69,14139.827179890022,27.4416,27.4469,27.4256,27.4363,14139.8272
2006-12-13 11:15:00,51.67,51.73,51.67,51.72,36808.43900796768,27.4256,27.4575,27.4256,27.4522,36808.439
2006-12-13 11:20:00,51.73,51.75,51.72,51.75,19975.31141286051,27.4575,27.4681,27.4522,27.4681,19975.3114
2006-12-13 11:25:00,51.75,51.83,51.75,51.83,26933.00415217147,27.4681,27.5106,27.4681,27.5106,26933.0042
2006-12-13 11:30:00,51.82,51.83,51.79,51.83,25923.016496465043,27.5053,27.5106,27.4893,27.5106,25923.0165
2006-12-13 11:35:00,51.83,51.84,51.83,51.83,11895.410167209067,27.5106,27.5159,27.5106,27.5106,11895.4102
2006-12-13 11:40:00,51.83,51.84,51.82,51.84,20199.753114128605,27.5106,27.5159,27.5053,27.5159,20199.7531
2006-12-13 11:45:00,51.84,51.89,51.84,51.88,16047.581640668835,27.5159,27.5424,27.5159,27.5371,16047.5816
2006-12-13 11:50:00,51.88,51.88,51.84,51.84,25137.470542026706,27.5371,27.5371,27.5159,27.5159,25137.4705
2006-12-13 11:55:00,51.84,51.91,51.84,51.91,28055.21265851195,27.5159,27.553,27.5159,27.553,28055.2127
2006-12-13 12:00:00,51.91,51.92,51.9,51.91,34339.580294018626,27.553,27.5583,27.5477,27.553,34339.5803
2006-12-13 12:05:00,51.91,51.92,51.91,51.92,40062.84367635506,27.553,27.5583,27.553,27.5583,40062.8437
2006-12-13 12:10:00,51.92,51.92,51.9,51.92,20424.1948153967,27.5583,27.5583,27.5477,27.5583,20424.1948
2006-12-13 12:15:00,51.92,51.94,51.91,51.94,21321.961620469083,27.5583,27.569,27.553,27.569,21321.9616
2006-12-13 12:20:00,51.94,51.95,51.93,51.93,14588.710582426214,27.569,27.5743,27.5636,27.5636,14588.7106
2006-12-13 12:25:00,51.93,51.94,51.92,51.94,13354.281225451688,27.5636,27.569,27.5583,27.569,13354.2812
2006-12-13 12:30:00,51.95,51.95,51.85,51.89,76646.84098305464,27.5743,27.5743,27.5212,27.5424,76646.841
2006-12-13 12:35:00,51.9,51.92,51.9,51.91,16945.348445741216,27.5477,27.5583,27.5477,27.553,16945.3484
2006-12-13 12:40:00,51.91,51.95,51.89,51.93,30860.733924363147,27.553,27.5743,27.5424,27.5636,30860.7339
2006-12-13 12:45:00,51.93,52.01,51.93,52.0,34676.24284592077,27.5636,27.6061,27.5636,27.6008,34676.2428
2006-12-13 12:50:00,52.0,52.01,51.99,52.0,14700.93143306026,27.6008,27.6061,27.5955,27.6008,14700.9314
2006-12-13 12:55:00,52.0,52.0,51.98,52.0,15037.593984962405,27.6008,27.6008,27.5902,27.6008,15037.594
2006-12-13 13:00:00,51.99,52.0,51.97,51.99,10660.98081023454,27.5955,27.6008,27.5849,27.5955,10660.9808
2006-12-13 13:05:00,51.99,52.02,51.99,51.99,15486.477387498597,27.5955,27.6114,27.5955,27.5955,15486.4774
2006-12-13 13:10:00,52.0,52.0,51.97,51.97,3254.404668387386,27.6008,27.6008,27.5849,27.5849,3254.4047
2006-12-13 13:15:00,51.97,51.98,51.95,51.97,19750.86971159241,27.5849,27.5902,27.5743,27.5849,19750.8697
2006-12-13 13:20:00,51.97,51.99,51.96,51.97,3029.9629671192906,27.5849,27.5955,27.5796,27.5849,3029.963
2006-12-13 13:25:00,51.96,52.0,51.96,51.99,10997.643362136683,27.5796,27.6008,27.5796,27.5955,10997.6434
2006-12-13 13:30:00,51.98,51.99,51.96,51.97,19301.98630905622,27.5902,27.5955,27.5796,27.5849,19301.9863
2006-12-13 13:35:00,51.97,51.97,51.9,51.91,17955.336101447647,27.5849,27.5849,27.5477,27.553,17955.3361
2006-12-13 13:40:00,51.91,51.91,51.87,51.87,38828.414319380536,27.553,27.553,27.5318,27.5318,38828.4143
2006-12-13 13:45:00,51.87,51.9,51.84,51.89,25361.9122432948,27.5318,27.5477,27.5159,27.5424,25361.9122
2006-12-13 13:50:00,51.89,51.94,51.89,51.93,16833.12759510717,27.5424,27.569,27.5424,27.5636,16833.1276
2006-12-13 13:55:00,51.92,51.93,51.92,51.92,19301.98630905622,27.5583,27.5636,27.5583,27.5583,19301.9863
2006-12-13 14:00:00,51.92,51.97,51.92,51.97,23566.37863315004,27.5583,27.5849,27.5583,27.5849,23566.3786
2006-12-13 14:05:00,51.97,51.97,51.96,51.97,12905.397822915496,27.5849,27.5849,27.5796,27.5849,12905.3978
2006-12-13 14:10:00,51.96,51.97,51.94,51.94,12905.397822915496,27.5796,27.5849,27.569,27.569,12905.3978
2006-12-13 14:15:00,51.95,51.95,51.92,51.92,15149.814835596451,27.5743,27.5743,27.5583,27.5583,15149.8148
2006-12-13 14:20:00,51.92,51.93,51.91,51.92,16159.802491302884,27.5583,27.5636,27.553,27.5583,16159.8025
2006-12-13 14:25:00,51.91,51.92,51.85,51.85,11222.08506340478,27.553,27.5583,27.5212,27.5212,11222.0851
2006-12-13 14:30:00,51.85,51.86,51.84,51.86,22780.832678711704,27.5212,27.5265,27.5159,27.5265,22780.8327
2006-12-13 14:35:00,51.85,51.86,51.84,51.85,19750.86971159241,27.5212,27.5265,27.5159,27.5212,19750.8697
2006-12-13 14:40:00,51.85,51.89,51.84,51.86,24239.703736954325,27.5212,27.5424,27.5159,27.5265,24239.7037
2006-12-13 14:45:00,51.85,51.87,51.84,51.86,11109.864212770732,27.5212,27.5318,27.5159,27.5265,11109.8642
2006-12-13 14:50:00,51.86,51.87,51.84,51.86,14813.15228369431,27.5265,27.5318,27.5159,27.5265,14813.1523
2006-12-13 14:55:00,51.86,51.87,51.84,51.87,18965.32375715408,27.5265,27.5318,27.5159,27.5318,18965.3238
2006-12-13 15:00:00,51.86,51.91,51.85,51.89,37706.20581304006,27.5265,27.553,27.5212,27.5424,37706.2058
2006-12-13 15:05:00,51.9,51.91,51.89,51.91,11109.864212770732,27.5477,27.553,27.5424,27.553,11109.8642
2006-12-13 15:10:00,51.91,51.92,51.9,51.91,23117.495230613848,27.553,27.5583,27.5477,27.553,23117.4952
2006-12-13 15:15:00,51.9,51.91,51.88,51.9,17955.336101447647,27.5477,27.553,27.5371,27.5477,17955.3361
2006-12-13 15:20:00,51.9,51.93,51.89,51.92,28840.758612950285,27.5477,27.5636,27.5424,27.5583,28840.7586
2006-12-13 15:25:00,51.92,51.92,51.9,51.9,40736.16878015935,27.5583,27.5583,27.5477,27.5477,40736.1688
2006-12-13 15:30:00,51.9,51.93,51.89,51.92,22893.05352934575,27.5477,27.5636,27.5424,27.5583,22893.0535
2006-12-13 15:35:00,51.92,52.0,51.92,52.0,18965.32375715408,27.5583,27.6008,27.5583,27.6008,18965.3238
2006-12-13 15:40:00,51.99,52.0,51.97,51.97,18179.777802715744,27.5955,27.6008,27.5849,27.5849,18179.7778
2006-12-13 15:45:00,51.97,51.97,51.96,51.97,20873.078217932893,27.5849,27.5849,27.5796,27.5849,20873.0782
2006-12-13 15:50:00,51.97,51.98,51.96,51.98,53753.787453708894,27.5849,27.5902,27.5796,27.5902,53753.7875
2006-12-13 15:55:00,51.98,51.99,51.96,51.96,41746.156435865785,27.5902,27.5955,27.5796,27.5796,41746.1564
2006-12-14 09:30:00,52.31,52.35,52.15,52.25,155089.21557625406,27.7653,27.7866,27.6804,27.7335,155089.2156
2006-12-14 09:35:00,52.26,52.27,52.19,52.24,73167.99461339916,27.7388,27.7441,27.7017,27.7282,73167.9946
2006-12-14 09:40:00,52.24,52.33,52.16,52.21,55661.54191448771,27.7282,27.776,27.6857,27.7123,55661.5419
2006-12-14 09:45:00,52.22,52.25,52.19,52.25,49152.73257771294,27.7176,27.7335,27.7017,27.7335,49152.7326
2006-12-14 09:50:00,52.25,52.46,52.21,52.42,57232.63382336438,27.7335,27.845,27.7123,27.8237,57232.6338
2006-12-14 09:55:00,52.42,52.56,52.4,52.45,53529.3457524408,27.8237,27.898,27.8131,27.8397,53529.3458
2006-12-14 10:00:00,52.44,52.53,52.31,52.35,48479.40747390865,27.8343,27.8821,27.7653,27.7866,48479.4075
2006-12-14 10:05:00,52.34,52.39,52.26,52.31,122208.50634047804,27.7813,27.8078,27.7388,27.7653,122208.5063
2006-12-14 10:10:00,52.32,52.35,52.29,52.32,45786.1070586915,27.7707,27.7866,27.7547,27.7707,45786.1071
2006-12-14 10:15:00,52.32,52.33,52.29,52.32,38716.19346874649,27.7707,27.776,27.7547,27.7707,38716.1935
2006-12-14 10:20:00,52.31,52.32,52.23,52.25,68342.4980361351,27.7653,27.7707,27.7229,27.7335,68342.498
2006-12-14 10:25:00,52.25,52.37,52.24,52.37,62170.35125126248,27.7335,27.7972,27.7282,27.7972,62170.3513
2006-12-14 10:30:00,52.37,52.39,52.22,52.25,48367.1866232746,27.7972,27.8078,27.7176,27.7335,48367.1866
2006-12-14 10:35:00,52.25,52.37,52.25,52.36,47581.64066883627,27.7335,27.7972,27.7335,27.7919,47581.6407
2006-12-14 10:40:00,52.36,52.38,52.33,52.34,36920.65985860173,27.7919,27.8025,27.776,27.7813,36920.6599
2006-12-14 10:45:00,52.35,52.38,52.35,52.36,25025.24969139266,27.7866,27.8025,27.7866,27.7919,25025.2497
2006-12-14 10:50:00,52.36,52.36,52.33,52.36,31197.396476265287,27.7919,27.7919,27.776,27.7919,31197.3965
2006-12-14 10:55:00,52.35,52.4,52.34,52.4,28728.53776231624,27.7866,27.8131,27.7813,27.8131,28728.5378
2006-12-14 11:00:00,52.4,52.41,52.39,52.41,23790.82033441813,27.8131,27.8184,27.8078,27.8184,23790.8203
2006-12-14 11:05:00,52.41,52.44,52.39,52.43,26147.458197733136,27.8184,27.8343,27.8078,27.829,26147.4582
2006-12-14 11:10:00,52.43,52.48,52.42,52.43,32992.93008641005,27.829,27.8556,27.8237,27.829,32992.9301
2006-12-14 11:15:00,52.44,52.47,52.44,52.46,27942.9918078779,27.8343,27.8503,27.8343,27.845,27942.9918
2006-12-14 11:20:00,52.45,52.47,52.41,52.45,31085.17562563124,27.8397,27.8503,27.8184,27.8397,31085.1756
2006-12-14 11:25:00,52.45,52.46,52.38,52.39,27157.445853439567,27.8397,27.845,27.8025,27.8078,27157.4459
2006-12-14 11:30:00,52.39,52.39,52.32,52.33,18516.440354617887,27.8078,27.8078,27.7707,27.776,18516.4404
2006-12-14 11:35:00,52.33,52.33,52.31,52.32,26371.89989900124,27.776,27.776,27.7653,27.7707,26371.8999
2006-12-14 11:40:00,52.32,52.33,52.29,52.3,23454.15778251599,27.7707,27.776,27.7547,27.76,23454.1578
2006-12-14 11:45:00,52.3,52.31,52.29,52.3,11670.96846594097,27.76,27.7653,27.7547,27.76,11670.9685
2006-12-14 11:50:00,52.3,52.35,52.3,52.34,36247.33475479744,27.76,27.7866,27.76,27.7813,36247.3348
2006-12-14 11:55:00,52.34,52.35,52.34,52.35,8416.563797553585,27.7813,27.7866,27.7813,27.7866,8416.5638
2006-12-14 12:00:00,52.35,52.35,52.34,52.34,7294.355291213107,27.7866,27.7866,27.7813,27.7813,7294.3553
2006-12-14 12:05:00,52.35,52.35,52.33,52.34,13242.06037481764,27.7866,27.7866,27.776,27.7813,13242.0604
2006-12-14 12:10:00,52.33,52.33,52.32,52.33,17169.790147009313,27.776,27.776,27.7707,27.776,17169.7901
2006-12-14 12:15:00,52.33,52.33,52.3,52.3,10773.201660868588,27.776,27.776,27.76,27.76,10773.2017
2006-12-14 12:20:00,52.31,52.31,52.25,52.25,20087.532263494555,27.7653,27.7653,27.7335,27.7335,20087.5323
2006-12-14 12:25:00,52.25,52.25,52.24,52.25,23117.495230613848,27.7335,27.7335,27.7282,27.7335,23117.4952
2006-12-14 12:30:00,52.25,52.3,52.25,52.3,21209.74076983504,27.7335,27.76,27.7335,27.76,21209.7408
2006-12-14 12:35:00,52.29,52.33,52.29,52.33,14139.827179890022,27.7547,27.776,27.7547,27.776,14139.8272
2006-12-14 12:40:00,52.33,52.33,52.33,52.33,10324.318258332398,27.776,27.776,27.776,27.776,10324.3183
2006-12-14 12:45:00,52.32,52.33,52.31,52.31,15935.360790034789,27.7707,27.776,27.7653,27.7653,15935.3608
2006-12-14 12:50:00,52.32,52.32,52.29,52.3,16720.906744473123,27.7707,27.7707,27.7547,27.76,16720.9067
2006-12-14 12:55:00,52.3,52.35,52.3,52.35,22444.17012680956,27.76,27.7866,27.76,27.7866,22444.1701
2006-12-14 13:00:00,52.35,52.36,52.32,52.32,10212.09740769835,27.7866,27.7919,27.7707,27.7707,10212.0974
2006-12-14 13:05:00,52.33,52.38,52.32,52.36,13466.502076085735,27.776,27.8025,27.7707,27.7919,13466.5021
2006-12-14 13:10:00,52.36,52.41,52.36,52.39,16608.685893839076,27.7919,27.8184,27.7919,27.8078,16608.6859
2006-12-14 13:15:00,52.39,52.4,52.37,52.4,8753.226349455728,27.8078,27.8131,27.7972,27.8131,8753.2263
2006-12-14 13:20:00,52.4,52.4,52.35,52.35,10436.539108966446,27.8131,27.8131,27.7866,27.7866,10436.5391
2006-12-14 13:25:00,52.35,52.35,52.33,52.33,6621.03018740882,27.7866,27.7866,27.776,27.776,6621.0302
2006-12-14 13:30:00,52.33,52.35,52.32,52.35,9763.21400516216,27.776,27.7866,27.7707,27.7866,9763.214
2006-12-14 13:35:00,52.35,52.4,52.35,52.35,14588.710582426214,27.7866,27.8131,27.7866,27.7866,14588.7106
2006-12-14 13:40:00,52.35,52.35,52.28,52.29,20311.97396476265,27.7866,27.7866,27.7494,27.7547,20311.974
2006-12-14 13:45:00,52.3,52.34,52.3,52.34,12680.9561216474,27.76,27.7813,27.76,27.7813,12680.9561
2006-12-14 13:50:00,52.34,52.35,52.33,52.35,9426.551453260015,27.7813,27.7866,27.776,27.7866,9426.5515
2006-12-14 13:55:00,52.35,52.35,52.34,52.34,12344.293569745258,27.7866,27.7866,27.7813,27.7813,12344.2936
2006-12-14 14:00:00,52.34,52.35,52.33,52.33,12793.17697228145,27.7813,27.7866,27.776,27.776,12793.177
2006-12-14 14:05:00,52.33,52.33,52.31,52.32,13017.618673549545,27.776,27.776,27.7653,27.7707,13017.6187
2006-12-14 14:10:00,52.31,52.33,52.31,52.33,13242.06037481764,27.7653,27.776,27.7653,27.776,13242.0604
2006-12-14 14:15:00,52.33,52.33,52.33,52.33,5723.263382336438,27.776,27.776,27.776,27.776,5723.2634
2006-12-14 14:20:00,52.33,52.33,52.32,52.33,14364.26888115812,27.776,27.776,27.7707,27.776,14364.2689
2006-12-14 14:25:00,52.32,52.33,52.26,52.26,24800.80799012457,27.7707,27.776,27.7388,27.7388,24800.808
2006-12-14 14:30:00,52.25,52.28,52.25,52.28,27830.77095724385,27.7335,27.7494,27.7335,27.7494,27830.771
2006-12-14 14:35:00,52.28,52.33,52.28,52.33,21883.06587363932,27.7494,27.776,27.7494,27.776,21883.0659
2006-12-14 14:40:00,52.32,52.33,52.31,52.32,27381.887554707664,27.7707,27.776,27.7653,27.7707,27381.8876
2006-12-14 14:45:00,52.33,52.33,52.32,52.32,16272.02334193693,27.776,27.776,27.7707,27.7707,16272.0233
2006-12-14 14:50:00,52.31,52.31,52.26,52.27,24800.80799012457,27.7653,27.7653,27.7388,27.7441,24800.808
2006-12-14 14:55:00,52.27,52.29,52.25,52.29,25025.24969139266,27.7441,27.7547,27.7335,27.7547,25025.2497
2006-12-14 15:00:00,52.28,52.3,52.25,52.3,56783.75042082819,27.7494,27.76,27.7335,27.76,56783.7504
2006-12-14 15:05:00,52.3,52.33,52.29,52.33,15935.360790034789,27.76,27.776,27.7547,27.776,15935.3608
2006-12-14 15:10:00,52.33,52.33,52.31,52.33,14139.827179890022,27.776,27.776,27.7653,27.776,14139.8272
2006-12-14 15:15:00,52.33,52.33,52.33,52.33,8641.00549882168,27.776,27.776,27.776,27.776,8641.0055
2006-12-14 15:20:00,52.33,52.34,52.33,52.34,12568.735271013353,27.776,27.7813,27.776,27.7813,12568.7353
2006-12-14 15:25:00,52.34,52.35,52.33,52.35,28952.97946358433,27.7813,27.7866,27.776,27.7866,28952.9795
2006-12-14 15:30:00,52.35,52.39,52.34,52.37,28391.87521041409,27.7866,27.8078,27.7813,27.7972,28391.8752
2006-12-14 15:35:00,52.38,52.4,52.37,52.4,17282.01099764336,27.8025,27.8131,27.7972,27.8131,17282.011
2006-12-14 15:40:00,52.39,52.46,52.38,52.46,57232.63382336438,27.8078,27.845,27.8025,27.845,57232.6338
2006-12-14 15:45:00,52.45,52.46,52.38,52.38,54539.33340814723,27.8397,27.845,27.8025,27.8025,54539.3334
2006-12-14 15:50:00,52.38,52.38,52.33,52.34,46908.31556503198,27.8025,27.8025,27.776,27.7813,46908.3156
2006-12-14 15:55:00,52.34,52.34,52.29,52.3,78105.71204129727,27.7813,27.7813,27.7547,27.76,78105.712
2006-12-15 09:30:00,52.29,52.38,52.25,52.25,1054988.2168106833,27.7547,27.8025,27.7335,27.7335,1054988.2168
2006-12-15 09:35:00,52.25,52.33,52.2,52.21,87756.70519582537,27.7335,27.776,27.707,27.7123,87756.7052
2006-12-15 09:40:00,52.21,52.25,52.2,52.24,59477.05083604533,27.7123,27.7335,27.707,27.7282,59477.0508
2006-12-15 09:45:00,52.25,52.28,52.23,52.28,44327.23600044888,27.7335,27.7494,27.7229,27.7494,44327.236
2006-12-15 09:50:00,52.28,52.39,52.26,52.34,56895.97127146224,27.7494,27.8078,27.7388,27.7813,56895.9713
2006-12-15 09:55:00,52.33,52.41,52.31,52.33,53866.00830434294,27.776,27.8184,27.7653,27.776,53866.0083
2006-12-15 10:00:00,52.33,52.42,52.3,52.36,43092.80664347435,27.776,27.8237,27.76,27.7919,43092.8066
2006-12-15 10:05:00,52.36,52.4,52.33,52.33,49152.73257771294,27.7919,27.8131,27.776,27.776,49152.7326
2006-12-15 10:10:00,52.33,52.36,52.29,52.3,28167.433509146,27.776,27.7919,27.7547,27.76,28167.4335
2006-12-15 10:15:00,52.3,52.3,52.27,52.3,29962.967119290763,27.76,27.76,27.7441,27.76,29962.9671
2006-12-15 10:20:00,52.3,52.3,52.29,52.29,24464.145438222426,27.76,27.76,27.7547,27.7547,24464.1454
2006-12-15 10:25:00,52.3,52.31,52.26,52.26,32880.709235776005,27.76,27.7653,27.7388,27.7388,32880.7092
2006-12-15 10:30:00,52.25,52.29,52.25,52.29,34788.46369655482,27.7335,27.7547,27.7335,27.7547,34788.4637
2006-12-15 10:35:00,52.29,52.37,52.29,52.37,59140.38828414319,27.7547,27.7972,27.7547,27.7972,59140.3883
2006-12-15 10:40:00,52.37,52.37,52.35,52.36,43766.13174727864,27.7972,27.7972,27.7866,27.7919,43766.1317
2006-12-15 10:45:00,52.36,52.36,52.33,52.33,55437.100213219615,27.7919,27.7919,27.776,27.776,55437.1002
2006-12-15 10:50:00,52.33,52.34,52.33,52.33,28616.31691168219,27.776,27.7813,27.776,27.776,28616.3169
2006-12-15 10:55:00,52.33,52.37,52.33,52.36,27718.550106609808,27.776,27.7972,27.776,27.7919,27718.5501
2006-12-15 11:00:00,52.37,52.43,52.36,52.43,35349.56794972506,27.7972,27.829,27.7919,27.829,35349.5679
2006-12-15 11:05:00,52.43,52.45,52.42,52.44,46459.43216249579,27.829,27.8397,27.8237,27.8343,46459.4322
2006-12-15 11:10:00,52.43,52.45,52.41,52.41,43541.69004601055,27.829,27.8397,27.8184,27.8184,43541.69
2006-12-15 11:15:00,52.41,52.41,52.32,52.37,83604.53372236561,27.8184,27.8184,27.7707,27.7972,83604.5337
2006-12-15 11:20:00,52.37,52.44,52.37,52.44,34227.35944338458,27.7972,27.8343,27.7972,27.8343,34227.3594
2006-12-15 11:25:00,52.43,52.44,52.41,52.41,21770.84502300528,27.829,27.8343,27.8184,27.8184,21770.845
2006-12-15 11:30:00,52.41,52.41,52.37,52.37,26820.783301537424,27.8184,27.8184,27.7972,27.7972,26820.7833
2006-12-15 11:35:00,52.39,52.4,52.38,52.39,20424.1948153967,27.8078,27.8131,27.8025,27.8078,20424.1948
2006-12-15 11:40:00,52.39,52.41,52.38,52.39,141510.49264953428,27.8078,27.8184,27.8025,27.8078,141510.4926
2006-12-15 11:45:00,52.4,52.4,52.38,52.39,32431.82583323981,27.8131,27.8131,27.8025,27.8078,32431.8258
2006-12-15 11:50:00,52.39,52.39,52.33,52.36,23678.599483784084,27.8078,27.8078,27.776,27.7919,23678.5995
2006-12-15 11:55:00,52.36,52.38,52.34,52.34,28279.654359780045,27.7919,27.8025,27.7813,27.7813,28279.6544
2006-12-15 12:00:00,52.34,52.35,52.3,52.31,31421.838177533384,27.7813,27.7866,27.76,27.7653,31421.8382
2006-12-15 12:05:00,52.3,52.31,52.26,52.27,19077.544607788124,27.76,27.7653,27.7388,27.7441,19077.5446
2006-12-15 12:10:00,52.27,52.29,52.25,52.25,13690.943777353832,27.7441,27.7547,27.7335,27.7335,13690.9438
2006-12-15 12:15:00,52.25,52.27,52.25,52.27,13578.722926719784,27.7335,27.7441,27.7335,27.7441,13578.7229
2006-12-15 12:20:00,52.26,52.27,52.23,52.23,26484.12074963528,27.7388,27.7441,27.7229,27.7229,26484.1207
2006-12-15 12:25:00,52.22,52.27,52.22,52.25,22107.507574907417,27.7176,27.7441,27.7176,27.7335,22107.5076
2006-12-15 12:30:00,52.24,52.25,52.22,52.23,10773.201660868588,27.7282,27.7335,27.7176,27.7229,10773.2017
2006-12-15 12:35:00,52.23,52.32,52.22,52.32,34339.580294018626,27.7229,27.7707,27.7176,27.7707,34339.5803
2006-12-15 12:40:00,52.33,52.39,52.32,52.39,19301.98630905622,27.776,27.8078,27.7707,27.8078,19301.9863
2006-12-15 12:45:00,52.39,52.39,52.36,52.36,6845.471888676916,27.8078,27.8078,27.7919,27.7919,6845.4719
2006-12-15 12:50:00,52.36,52.38,52.35,52.36,25249.69139266076,27.7919,27.8025,27.7866,27.7919,25249.6914
2006-12-15 12:55:00,52.37,52.38,52.36,52.37,23341.93693188194,27.7972,27.8025,27.7919,27.7972,23341.9369
2006-12-15 13:00:00,52.36,52.37,52.35,52.36,13578.722926719784,27.7919,27.7972,27.7866,27.7919,13578.7229
2006-12-15 13:05:00,52.36,52.37,52.35,52.36,20985.29906856694,27.7919,27.7972,27.7866,27.7919,20985.2991
2006-12-15 13:10:00,52.37,52.38,52.35,52.35,25249.69139266076,27.7972,27.8025,27.7866,27.7866,25249.6914
2006-12-15 13:15:00,52.36,52.36,52.31,52.31,26147.458197733136,27.7919,27.7919,27.7653,27.7653,26147.4582
2006-12-15 13:20:00,52.31,52.33,52.31,52.33,16159.802491302884,27.7653,27.776,27.7653,27.776,16159.8025
2006-12-15 13:25:00,52.33,52.33,52.27,52.27,26259.679048367187,27.776,27.776,27.7441,27.7441,26259.679
2006-12-15 13:30:00,52.27,52.35,52.26,52.28,38491.7517674784,27.7441,27.7866,27.7388,27.7494,38491.7518
2006-12-15 13:35:00,52.28,52.33,52.24,52.3,47132.75726630008,27.7494,27.776,27.7282,27.76,47132.7573
2006-12-15 13:40:00,52.31,52.35,52.3,52.35,30187.40882055886,27.7653,27.7866,27.76,27.7866,30187.4088
2006-12-15 13:45:00,52.35,52.36,52.34,52.35,13242.06037481764,27.7866,27.7919,27.7813,27.7866,13242.0604
2006-12-15 13:50:00,52.36,52.38,52.35,52.37,15037.593984962405,27.7919,27.8025,27.7866,27.7972,15037.594
2006-12-15 13:55:00,52.37,52.38,52.36,52.37,19750.86971159241,27.7972,27.8025,27.7919,27.7972,19750.8697
2006-12-15 14:00:00,52.37,52.4,52.35,52.36,35349.56794972506,27.7972,27.8131,27.7866,27.7919,35349.5679
2006-12-15 14:05:00,52.35,52.36,52.33,52.34,17955.336101447647,27.7866,27.7919,27.776,27.7813,17955.3361
2006-12-15 14:10:00,52.34,52.35,52.27,52.29,19638.648860958365,27.7813,27.7866,27.7441,27.7547,19638.6489
2006-12-15 14:15:00,52.29,52.3,52.28,52.3,8192.12209628549,27.7547,27.76,27.7494,27.76,8192.1221
2006-12-15 14:20:00,52.31,52.36,52.3,52.36,19077.544607788124,27.7653,27.7919,27.76,27.7919,19077.5446
2006-12-15 14:25:00,52.36,52.39,52.34,52.37,20536.41566603075,27.7919,27.8078,27.7813,27.7972,20536.4157
2006-12-15 14:30:00,52.38,52.38,52.36,52.37,19638.648860958365,27.8025,27.8025,27.7919,27.7972,19638.6489
2006-12-15 14:35:00,52.37,52.37,52.33,52.36,32207.38413197172,27.7972,27.7972,27.776,27.7919,32207.3841
2006-12-15 14:40:00,52.35,52.38,52.35,52.36,27157.445853439567,27.7866,27.8025,27.7866,27.7919,27157.4459
2006-12-15 14:45:00,52.35,52.37,52.34,52.35,15823.13993940074,27.7866,27.7972,27.7813,27.7866,15823.1399
2006-12-15 14:50:00,52.34,52.36,52.34,52.35,14252.04803052407,27.7813,27.7919,27.7813,27.7866,14252.048
2006-12-15 14:55:00,52.35,52.36,52.33,52.33,27045.22500280552,27.7866,27.7919,27.776,27.776,27045.225
2006-12-15 15:00:00,52.33,52.33,52.26,52.26,32656.26753450791,27.776,27.776,27.7388,27.7388,32656.2675
2006-12-15 15:05:00,52.26,52.33,52.25,52.32,29514.08371675457,27.7388,27.776,27.7335,27.7707,29514.0837
2006-12-15 15:10:00,52.32,52.35,52.32,52.35,15935.360790034789,27.7707,27.7866,27.7707,27.7866,15935.3608
2006-12-15 15:15:00,52.35,52.36,52.32,52.33,23341.93693188194,27.7866,27.7919,27.7707,27.776,23341.9369
2006-12-15 15:20:00,52.33,52.36,52.33,52.33,20648.6365166648,27.776,27.7919,27.776,27.776,20648.6365
2006-12-15 15:25:00,52.34,52.36,52.32,52.33,27718.550106609808,27.7813,27.7919,27.7707,27.776,27718.5501
2006-12-15 15:30:00,52.33,52.33,52.31,52.32,26147.458197733136,27.776,27.776,27.7653,27.7707,26147.4582
2006-12-15 15:35:00,52.31,52.33,52.29,52.29,41409.49388396364,27.7653,27.776,27.7547,27.7547,41409.4939
2006-12-15 15:40:00,52.28,52.33,52.28,52.33,51284.928739759845,27.7494,27.776,27.7494,27.776,51284.9287
2006-12-15 15:45:00,52.32,52.36,52.32,52.35,32656.26753450791,27.7707,27.7919,27.7707,27.7866,32656.2675
2006-12-15 15:50:00,52.36,52.39,52.33,52.33,48254.96577264056,27.7919,27.8078,27.776,27.776,48254.9658
2006-12-15 15:55:00,52.33,52.37,52.33,52.33,69576.92739310964,27.776,27.7972,27.776,27.776,69576.9274
2006-12-18 09:30:00,52.49,52.49,52.35,52.4,36920.65985860173,27.8609,27.8609,27.7866,27.8131,36920.6599
2006-12-18 09:35:00,52.4,52.53,52.4,52.47,35349.56794972506,27.8131,27.8821,27.8131,27.8503,35349.5679
2006-12-18 09:40:00,52.46,52.57,52.38,52.56,27942.9918078779,27.845,27.9033,27.8025,27.898,27942.9918
2006-12-18 09:45:00,52.56,52.57,52.4,52.46,22668.611828077657,27.898,27.9033,27.8131,27.845,22668.6118
2006-12-18 09:50:00,52.44,52.57,52.44,52.54,11334.305914038829,27.8343,27.9033,27.8343,27.8874,11334.3059
2006-12-18 09:55:00,52.55,52.57,52.45,52.57,37593.984962406015,27.8927,27.9033,27.8397,27.9033,37593.985
2006-12-18 10:00:00,52.57,52.6,52.53,52.57,35798.45135226125,27.9033,27.9193,27.8821,27.9033,35798.4514
2006-12-18 10:05:00,52.57,52.59,52.44,52.49,24015.262035686228,27.9033,27.914,27.8343,27.8609,24015.262
2006-12-18 10:10:00,52.49,52.5,52.43,52.49,25137.470542026706,27.8609,27.8662,27.829,27.8609,25137.4705
2006-12-18 10:15:00,52.49,52.54,52.48,52.52,25474.13309392885,27.8609,27.8874,27.8556,27.8768,25474.1331
2006-12-18 10:20:00,52.52,52.52,52.49,52.49,8192.12209628549,27.8768,27.8768,27.8609,27.8609,8192.1221
2006-12-18 10:25:00,52.48,52.49,52.47,52.48,6733.251038042868,27.8556,27.8609,27.8503,27.8556,6733.251
2006-12-18 10:30:00,52.49,52.51,52.47,52.49,22556.390977443607,27.8609,27.8715,27.8503,27.8609,22556.391
2006-12-18 10:35:00,52.5,52.5,52.47,52.49,24800.80799012457,27.8662,27.8662,27.8503,27.8609,24800.808
2006-12-18 10:40:00,52.47,52.49,52.36,52.36,28504.09606104814,27.8503,27.8609,27.7919,27.7919,28504.0961
2006-12-18 10:45:00,52.37,52.38,52.28,52.3,57008.19212209628,27.7972,27.8025,27.7494,27.76,57008.1921
2006-12-18 10:50:00,52.3,52.3,52.26,52.28,27606.32925597576,27.76,27.76,27.7388,27.7494,27606.3293
2006-12-18 10:55:00,52.27,52.27,52.26,52.27,16272.02334193693,27.7441,27.7441,27.7388,27.7441,16272.0233
2006-12-18 11:00:00,52.26,52.29,52.24,52.29,80013.46650207609,27.7388,27.7547,27.7282,27.7547,80013.4665
2006-12-18 11:05:00,52.29,52.33,52.29,52.33,26147.458197733136,27.7547,27.776,27.7547,27.776,26147.4582
2006-12-18 11:10:00,52.33,52.35,52.3,52.3,25249.69139266076,27.776,27.7866,27.76,27.76,25249.6914
2006-12-18 11:15:00,52.31,52.32,52.3,52.32,10997.643362136683,27.7653,27.7707,27.76,27.7707,10997.6434
2006-12-18 11:20:00,52.32,52.39,52.32,52.35,25474.13309392885,27.7707,27.8078,27.7707,27.7866,25474.1331
2006-12-18 11:25:00,52.33,52.34,52.31,52.31,13129.839524183591,27.776,27.7813,27.7653,27.7653,13129.8395
2006-12-18 11:30:00,52.3,52.31,52.26,52.31,23790.82033441813,27.76,27.7653,27.7388,27.7653,23790.8203
2006-12-18 11:35:00,52.31,52.37,52.29,52.29,21209.74076983504,27.7653,27.7972,27.7547,27.7547,21209.7408
2006-12-18 11:40:00,52.28,52.28,52.22,52.25,26371.89989900124,27.7494,27.7494,27.7176,27.7335,26371.8999
2006-12-18 11:45:00,52.25,52.3,52.24,52.3,19975.31141286051,27.7335,27.76,27.7282,27.76,19975.3114
2006-12-18 11:50:00,52.31,52.33,52.29,52.31,24688.587139490515,27.7653,27.776,27.7547,27.7653,24688.5871
2006-12-18 11:55:00,52.31,52.32,52.23,52.25,23005.2743799798,27.7653,27.7707,27.7229,27.7335,23005.2744
2006-12-18 12:00:00,52.23,52.26,52.19,52.25,45225.00280552126,27.7229,27.7388,27.7017,27.7335,45225.0028
2006-12-18 12:05:00,52.25,52.26,52.2,52.2,48479.40747390865,27.7335,27.7388,27.707,27.707,48479.4075
2006-12-18 12:10:00,52.2,52.31,52.17,52.31,53866.00830434294,27.707,27.7653,27.691,27.7653,53866.0083
2006-12-18 12:15:00,52.31,52.31,52.25,52.26,28840.758612950285,27.7653,27.7653,27.7335,27.7388,28840.7586
2006-12-18 12:20:00,52.26,52.29,52.24,52.24,22107.507574907417,27.7388,27.7547,27.7282,27.7282,22107.5076
2006-12-18 12:25:00,52.25,52.33,52.25,52.33,17843.1152508136,27.7335,27.776,27.7335,27.776,17843.1153
2006-12-18 12:30:00,52.33,52.36,52.3,52.32,27269.666704073614,27.776,27.7919,27.76,27.7707,27269.6667
2006-12-18 12:35:00,52.32,52.32,52.3,52.32,14027.606329255976,27.7707,27.7707,27.76,27.7707,14027.6063
2006-12-18 12:40:00,52.33,52.33,52.25,52.26,15823.13993940074,27.776,27.776,27.7335,27.7388,15823.1399
2006-12-18 12:45:00,52.26,52.26,52.18,52.19,94602.1770845023,27.7388,27.7388,27.6963,27.7017,94602.1771
2006-12-18 12:50:00,52.2,52.21,52.18,52.2,9650.99315452811,27.707,27.7123,27.6963,27.707,9650.9932
2006-12-18 12:55:00,52.2,52.23,52.18,52.18,20648.6365166648,27.707,27.7229,27.6963,27.6963,20648.6365
2006-12-18 13:00:00,52.18,52.18,52.1,52.1,141398.27179890024,27.6963,27.6963,27.6539,27.6539,141398.2718
2006-12-18 13:05:00,52.1,52.12,52.07,52.11,20760.85736729884,27.6539,27.6645,27.638,27.6592,20760.8574
2006-12-18 13:10:00,52.11,52.16,52.11,52.13,18628.66120525193,27.6592,27.6857,27.6592,27.6698,18628.6612
2006-12-18 13:15:00,52.14,52.16,52.08,52.1,18965.32375715408,27.6751,27.6857,27.6433,27.6539,18965.3238
2006-12-18 13:20:00,52.1,52.15,52.08,52.14,25025.24969139266,27.6539,27.6804,27.6433,27.6751,25025.2497
2006-12-18 13:25:00,52.13,52.15,52.11,52.13,6172.146784872629,27.6698,27.6804,27.6592,27.6698,6172.1468
2006-12-18 13:30:00,52.14,52.15,52.11,52.12,7967.6803950173935,27.6751,27.6804,27.6592,27.6645,7967.6804
2006-12-18 13:35:00,52.13,52.18,52.12,52.16,9987.655706430254,27.6698,27.6963,27.6645,27.6857,9987.6557
2006-12-18 13:40:00,52.17,52.19,52.16,52.19,9650.99315452811,27.691,27.7017,27.6857,27.7017,9650.9932
2006-12-18 13:45:00,52.19,52.26,52.18,52.19,23566.37863315004,27.7017,27.7388,27.6963,27.7017,23566.3786
2006-12-18 13:50:00,52.19,52.2,52.13,52.14,19975.31141286051,27.7017,27.707,27.6698,27.6751,19975.3114
2006-12-18 13:55:00,52.14,52.16,52.08,52.09,14588.710582426214,27.6751,27.6857,27.6433,27.6486,14588.7106
2006-12-18 14:00:00,52.09,52.17,52.09,52.14,21209.74076983504,27.6486,27.691,27.6486,27.6751,21209.7408
2006-12-18 14:05:00,52.14,52.15,52.1,52.14,13915.385478621927,27.6751,27.6804,27.6539,27.6751,13915.3855
2006-12-18 14:10:00,52.15,52.15,52.12,52.13,9089.888901357872,27.6804,27.6804,27.6645,27.6698,9089.8889
2006-12-18 14:15:00,52.14,52.17,52.13,52.16,10436.539108966446,27.6751,27.691,27.6698,27.6857,10436.5391
2006-12-18 14:20:00,52.17,52.19,52.16,52.16,10660.98081023454,27.691,27.7017,27.6857,27.6857,10660.9808
2006-12-18 14:25:00,52.16,52.16,52.12,52.13,14476.489731792166,27.6857,27.6857,27.6645,27.6698,14476.4897
2006-12-18 14:30:00,52.12,52.15,52.08,52.11,18740.882055885984,27.6645,27.6804,27.6433,27.6592,18740.8821
2006-12-18 14:35:00,52.11,52.16,52.11,52.14,18740.882055885984,27.6592,27.6857,27.6592,27.6751,18740.8821
2006-12-18 14:40:00,52.14,52.14,52.08,52.11,10773.201660868588,27.6751,27.6751,27.6433,27.6592,10773.2017
2006-12-18 14:45:00,52.09,52.09,52.04,52.04,17730.894400179553,27.6486,27.6486,27.622,27.622,17730.8944
2006-12-18 14:50:00,52.05,52.1,52.03,52.04,21658.624172371223,27.6273,27.6539,27.6167,27.622,21658.6242
2006-12-18 14:55:00,52.05,52.09,52.04,52.09,9763.21400516216,27.6273,27.6486,27.622,27.6486,9763.214
2006-12-18 15:00:00,52.08,52.08,52.02,52.04,13803.16462798788,27.6433,27.6433,27.6114,27.622,13803.1646
2006-12-18 15:05:00,52.02,52.08,52.02,52.08,13129.839524183591,27.6114,27.6433,27.6114,27.6433,13129.8395
2006-12-18 15:10:00,52.08,52.09,52.04,52.05,20199.753114128605,27.6433,27.6486,27.622,27.6273,20199.7531
2006-12-18 15:15:00,52.05,52.14,52.04,52.11,16159.802491302884,27.6273,27.6751,27.622,27.6592,16159.8025
2006-12-18 15:20:00,52.12,52.17,52.1,52.15,15149.814835596451,27.6645,27.691,27.6539,27.6804,15149.8148
2006-12-18 15:25:00,52.15,52.18,52.14,52.17,21434.18247110313,27.6804,27.6963,27.6751,27.691,21434.1825
2006-12-18 15:30:00,52.17,52.21,52.14,52.15,19975.31141286051,27.691,27.7123,27.6751,27.6804,19975.3114
2006-12-18 15:35:00,52.16,52.16,52.12,52.16,20087.532263494555,27.6857,27.6857,27.6645,27.6857,20087.5323
2006-12-18 15:40:00,52.16,52.17,52.13,52.15,15935.360790034789,27.6857,27.691,27.6698,27.6804,15935.3608
2006-12-18 15:45:00,52.14,52.17,52.14,52.16,12905.397822915496,27.6751,27.691,27.6751,27.6857,12905.3978
2006-12-18 15:50:00,52.16,52.24,52.15,52.21,38603.97261811244,27.6857,27.7282,27.6804,27.7123,38603.9726
2006-12-18 15:55:00,52.22,52.24,52.18,52.21,45786.1070586915,27.7176,27.7282,27.6963,27.7123,45786.1071
2006-12-19 09:30:00,52.24,52.24,52.15,52.19,61721.46784872629,27.7282,27.7282,27.6804,27.7017,61721.4678
2006-12-19 09:35:00,52.19,52.3,52.16,52.2,94153.2936819661,27.7017,27.76,27.6857,27.707,94153.2937
2006-12-19 09:40:00,52.2,52.31,52.12,52.23,39613.96027381888,27.707,27.7653,27.6645,27.7229,39613.9603
2006-12-19 09:45:00,52.19,52.31,52.1,52.1,64526.98911457748,27.7017,27.7653,27.6539,27.6539,64526.9891
2006-12-19 09:50:00,52.08,52.24,52.06,52.16,58691.504881607,27.6433,27.7282,27.6326,27.6857,58691.5049
2006-12-19 09:55:00,52.15,52.19,52.05,52.19,21995.28672427337,27.6804,27.7017,27.6273,27.7017,21995.2867
2006-12-19 10:00:00,52.18,52.19,52.11,52.16,34900.68454718887,27.6963,27.7017,27.6592,27.6857,34900.6845
2006-12-19 10:05:00,52.17,52.19,52.09,52.19,40848.3896307934,27.691,27.7017,27.6486,27.7017,40848.3896
2006-12-19 10:10:00,52.19,52.22,52.16,52.19,43429.4691953765,27.7017,27.7176,27.6857,27.7017,43429.4692
2006-12-19 10:15:00,52.2,52.25,52.18,52.22,39389.518572550776,27.707,27.7335,27.6963,27.7176,39389.5186
2006-12-19 10:20:00,52.22,52.25,52.03,52.06,67332.51038042868,27.7176,27.7335,27.6167,27.6326,67332.5104
2006-12-19 10:25:00,52.04,52.1,52.02,52.09,28391.87521041409,27.622,27.6539,27.6114,27.6486,28391.8752
2006-12-19 10:30:00,52.1,52.2,52.1,52.19,39277.29772191673,27.6539,27.707,27.6539,27.7017,39277.2977
2006-12-19 10:35:00,52.19,52.32,52.19,52.32,32656.26753450791,27.7017,27.7707,27.7017,27.7707,32656.2675
2006-12-19 10:40:00,52.31,52.32,52.24,52.31,28504.09606104814,27.7653,27.7707,27.7282,27.7653,28504.0961
2006-12-19 10:45:00,52.33,52.4,52.32,52.37,29626.30456738862,27.776,27.8131,27.7707,27.7972,29626.3046
2006-12-19 10:50:00,52.38,52.44,52.38,52.43,18740.882055885984,27.8025,27.8343,27.8025,27.829,18740.8821
2006-12-19 10:55:00,52.44,52.48,52.43,52.44,35910.67220289529,27.8343,27.8556,27.829,27.8343,35910.6722
2006-12-19 11:00:00,52.42,52.49,52.4,52.47,34564.02199528672,27.8237,27.8609,27.8131,27.8503,34564.022
2006-12-19 11:05:00,52.47,52.47,52.41,52.43,19077.544607788124,27.8503,27.8503,27.8184,27.829,19077.5446
2006-12-19 11:10:00,52.44,52.46,52.43,52.45,18067.556952081697,27.8343,27.845,27.829,27.8397,18067.557
2006-12-19 11:15:00,52.45,52.48,52.43,52.46,41409.49388396364,27.8397,27.8556,27.829,27.845,41409.4939
2006-12-19 11:20:00,52.46,52.49,52.46,52.48,17506.452698911457,27.845,27.8609,27.845,27.8556,17506.4527
2006-12-19 11:25:00,52.48,52.49,52.42,52.43,16047.581640668835,27.8556,27.8609,27.8237,27.829,16047.5816
2006-12-19 11:30:00,52.44,52.49,52.42,52.42,22331.94927617552,27.8343,27.8609,27.8237,27.8237,22331.9493
2006-12-19 11:35:00,52.42,52.43,52.33,52.34,25025.24969139266,27.8237,27.829,27.776,27.7813,25025.2497
2006-12-19 11:40:00,52.34,52.41,52.33,52.38,39950.62282572102,27.7813,27.8184,27.776,27.8025,39950.6228
2006-12-19 11:45:00,52.38,52.43,52.33,52.43,18404.21950398384,27.8025,27.829,27.776,27.829,18404.2195
2006-12-19 11:50:00,52.43,52.43,52.36,52.36,14027.606329255976,27.829,27.829,27.7919,27.7919,14027.6063
2006-12-19 11:55:00,52.37,52.42,52.36,52.42,12007.631017843114,27.7972,27.8237,27.7919,27.8237,12007.631
2006-12-19 12:00:00,52.42,52.48,52.42,52.46,38940.63517001459,27.8237,27.8556,27.8237,27.845,38940.6352
2006-12-19 12:05:00,52.46,52.47,52.39,52.39,28728.53776231624,27.845,27.8503,27.8078,27.8078,28728.5378
2006-12-19 12:10:00,52.38,52.39,52.36,52.37,12456.514420379306,27.8025,27.8078,27.7919,27.7972,12456.5144
2006-12-19 12:15:00,52.35,52.35,52.29,52.29,20760.85736729884,27.7866,27.7866,27.7547,27.7547,20760.8574
2006-12-19 12:20:00,52.3,52.38,52.3,52.37,15149.814835596451,27.76,27.8025,27.76,27.7972,15149.8148
2006-12-19 12:25:00,52.37,52.4,52.37,52.39,25810.795645831,27.7972,27.8131,27.7972,27.8078,25810.7956
2006-12-19 12:30:00,52.4,52.44,52.37,52.37,35461.78880035911,27.8131,27.8343,27.7972,27.7972,35461.7888
2006-12-19 12:35:00,52.37,52.43,52.37,52.39,27494.10840534171,27.7972,27.829,27.7972,27.8078,27494.1084
2006-12-19 12:40:00,52.39,52.41,52.36,52.36,18965.32375715408,27.8078,27.8184,27.7919,27.7919,18965.3238
2006-12-19 12:45:00,52.36,52.4,52.36,52.4,8528.784648187633,27.7919,27.8131,27.7919,27.8131,8528.7846
2006-12-19 12:50:00,52.4,52.43,52.4,52.42,13578.722926719784,27.8131,27.829,27.8131,27.8237,13578.7229
2006-12-19 12:55:00,52.42,52.42,52.39,52.4,19638.648860958365,27.8237,27.8237,27.8078,27.8131,19638.6489
2006-12-19 13:00:00,52.41,52.41,52.36,52.38,40287.28537762316,27.8184,27.8184,27.7919,27.8025,40287.2854
2006-12-19 13:05:00,52.38,52.39,52.37,52.37,19189.76545842217,27.8025,27.8078,27.7972,27.7972,19189.7655
2006-12-19 13:10:00,52.35,52.42,52.35,52.42,20760.85736729884,27.7866,27.8237,27.7866,27.8237,20760.8574
2006-12-19 13:15:00,52.42,52.43,52.4,52.4,29962.967119290763,27.8237,27.829,27.8131,27.8131,29962.9671
2006-12-19 13:20:00,52.41,52.46,52.4,52.45,47806.08237010436,27.8184,27.845,27.8131,27.8397,47806.0824
2006-12-19 13:25:00,52.45,52.45,52.43,52.44,27494.10840534171,27.8397,27.8397,27.829,27.8343,27494.1084
2006-12-19 13:30:00,52.44,52.49,52.44,52.49,28391.87521041409,27.8343,27.8609,27.8343,27.8609,28391.8752
2006-12-19 13:35:00,52.49,52.52,52.49,52.51,26259.679048367187,27.8609,27.8768,27.8609,27.8715,26259.679
2006-12-19 13:40:00,52.52,52.57,52.51,52.57,47132.75726630008,27.8768,27.9033,27.8715,27.9033,47132.7573
2006-12-19 13:45:00,52.57,52.64,52.57,52.6,28504.09606104814,27.9033,27.9405,27.9033,27.9193,28504.0961
2006-12-19 13:50:00,52.59,52.59,52.56,52.56,15037.593984962405,27.914,27.914,27.898,27.898,15037.594
2006-12-19 13:55:00,52.56,52.61,52.56,52.58,28952.97946358433,27.898,27.9246,27.898,27.9087,28952.9795
2006-12-19 14:00:00,52.59,52.63,52.59,52.62,33217.37178767815,27.914,27.9352,27.914,27.9299,33217.3718
2006-12-19 14:05:00,52.63,52.73,52.63,52.68,63741.44316013915,27.9352,27.9883,27.9352,27.9617,63741.4432
2006-12-19 14:10:00,52.69,52.69,52.68,52.69,13354.281225451688,27.967,27.967,27.9617,27.967,13354.2812
2006-12-19 14:15:00,52.68,52.69,52.65,52.65,52070.47469419818,27.9617,27.967,27.9458,27.9458,52070.4747
2006-12-19 14:20:00,52.65,52.65,52.61,52.62,28504.09606104814,27.9458,27.9458,27.9246,27.9299,28504.0961
2006-12-19 14:25:00,52.62,52.66,52.61,52.63,20873.078217932893,27.9299,27.9511,27.9246,27.9352,20873.0782
2006-12-19 14:30:00,52.64,52.64,52.59,52.62,20199.753114128605,27.9405,27.9405,27.914,27.9299,20199.7531
2006-12-19 14:35:00,52.61,52.61,52.57,52.58,24351.92458758837,27.9246,27.9246,27.9033,27.9087,24351.9246
2006-12-19 14:40:00,52.57,52.6,52.57,52.57,20760.85736729884,27.9033,27.9193,27.9033,27.9033,20760.8574
2006-12-19 14:45:00,52.57,52.58,52.54,52.56,16047.581640668835,27.9033,27.9087,27.8874,27.898,16047.5816
2006-12-19 14:50:00,52.56,52.62,52.55,52.61,43317.24834474245,27.898,27.9299,27.8927,27.9246,43317.2483
2006-12-19 14:55:00,52.62,52.68,52.62,52.67,34002.917742116486,27.9299,27.9617,27.9299,27.9564,34002.9177
2006-12-19 15:00:00,52.66,52.66,52.63,52.66,36022.89305352934,27.9511,27.9511,27.9352,27.9511,36022.8931
2006-12-19 15:05:00,52.64,52.67,52.63,52.66,26035.23734709909,27.9405,27.9564,27.9352,27.9511,26035.2373
2006-12-19 15:10:00,52.66,52.7,52.64,52.65,48816.07002581079,27.9511,27.9724,27.9405,27.9458,48816.07
2006-12-19 15:15:00,52.64,52.66,52.63,52.66,28952.97946358433,27.9405,27.9511,27.9352,27.9511,28952.9795
2006-12-19 15:20:00,52.66,52.72,52.66,52.69,23454.15778251599,27.9511,27.983,27.9511,27.967,23454.1578
2006-12-19 15:25:00,52.69,52.75,52.69,52.74,55661.54191448771,27.967,27.9989,27.967,27.9936,55661.5419
2006-12-19 15:30:00,52.74,52.75,52.73,52.73,35574.00965099315,27.9936,27.9989,27.9883,27.9883,35574.0097
2006-12-19 15:35:00,52.73,52.74,52.7,52.72,29289.642015486475,27.9883,27.9936,27.9724,27.983,29289.642
2006-12-19 15:40:00,52.71,52.75,52.71,52.74,36247.33475479744,27.9777,27.9989,27.9777,27.9936,36247.3348
2006-12-19 15:45:00,52.74,52.79,52.73,52.78,45337.22365615532,27.9936,28.0201,27.9883,28.0148,45337.2237
2006-12-19 15:50:00,52.77,52.79,52.76,52.76,36471.776456065534,28.0095,28.0201,28.0042,28.0042,36471.7765
2006-12-19 15:55:00,52.76,52.76,52.71,52.71,51846.032992930086,28.0042,28.0042,27.9777,27.9777,51846.033
2006-12-20 09:30:00,52.66,52.71,52.57,52.57,53417.124901806754,27.9511,27.9777,27.9033,27.9033,53417.1249
2006-12-20 09:35:00,52.57,52.74,52.57,52.6,44439.45685108293,27.9033,27.9936,27.9033,27.9193,44439.4569
2006-12-20 09:40:00,52.6,52.6,52.49,52.49,30972.9547749972,27.9193,27.9193,27.8609,27.8609,30972.9548
2006-12-20 09:45:00,52.49,52.66,52.49,52.59,40399.50622825721,27.8609,27.9511,27.8609,27.914,40399.5062
2006-12-20 09:50:00,52.57,52.62,52.57,52.6,58467.0631803389,27.9033,27.9299,27.9033,27.9193,58467.0632
2006-12-20 09:55:00,52.61,52.63,52.57,52.6,54539.33340814723,27.9246,27.9352,27.9033,27.9193,54539.3334
2006-12-20 10:00:00,52.58,52.62,52.57,52.58,24688.587139490515,27.9087,27.9299,27.9033,27.9087,24688.5871
2006-12-20 10:05:00,52.58,52.58,52.48,52.51,69015.8231399394,27.9087,27.9087,27.8556,27.8715,69015.8231
2006-12-20 10:10:00,52.51,52.53,52.49,52.52,26371.89989900124,27.8715,27.8821,27.8609,27.8768,26371.8999
2006-12-20 10:15:00,52.51,52.57,52.47,52.49,98081.02345415778,27.8715,27.9033,27.8503,27.8609,98081.0235
2006-12-20 10:20:00,52.5,52.5,52.47,52.47,35012.90539782291,27.8662,27.8662,27.8503,27.8503,35012.9054
2006-12-20 10:25:00,52.46,52.49,52.44,52.45,38042.8683649422,27.845,27.8609,27.8343,27.8397,38042.8684
2006-12-20 10:30:00,52.44,52.55,52.44,52.45,45112.781954887214,27.8343,27.8927,27.8343,27.8397,45112.782
2006-12-20 10:35:00,52.47,52.5,52.45,52.49,21770.84502300528,27.8503,27.8662,27.8397,27.8609,21770.845
2006-12-20 10:40:00,52.5,52.51,52.47,52.5,19077.544607788124,27.8662,27.8715,27.8503,27.8662,19077.5446
2006-12-20 10:45:00,52.5,52.53,52.49,52.52,13690.943777353832,27.8662,27.8821,27.8609,27.8768,13690.9438
2006-12-20 10:50:00,52.52,52.58,52.51,52.58,18516.440354617887,27.8768,27.9087,27.8715,27.9087,18516.4404
2006-12-20 10:55:00,52.57,52.62,52.53,52.54,18516.440354617887,27.9033,27.9299,27.8821,27.8874,18516.4404
2006-12-20 11:00:00,52.54,52.63,52.54,52.63,36022.89305352934,27.8874,27.9352,27.8874,27.9352,36022.8931
2006-12-20 11:05:00,52.64,52.69,52.62,52.68,34564.02199528672,27.9405,27.967,27.9299,27.9617,34564.022
2006-12-20 11:10:00,52.68,52.68,52.64,52.66,12007.631017843114,27.9617,27.9617,27.9405,27.9511,12007.631
2006-12-20 11:15:00,52.66,52.66,52.66,52.66,20087.532263494555,27.9511,27.9511,27.9511,27.9511,20087.5323
2006-12-20 11:20:00,52.66,52.7,52.65,52.7,24015.262035686228,27.9511,27.9724,27.9458,27.9724,24015.262
2006-12-20 11:25:00,52.69,52.72,52.69,52.7,25698.574795196942,27.967,27.983,27.967,27.9724,25698.5748
2006-12-20 11:30:00,52.69,52.69,52.68,52.69,15149.814835596451,27.967,27.967,27.9617,27.967,15149.8148
2006-12-20 11:35:00,52.69,52.75,52.68,52.75,17843.1152508136,27.967,27.9989,27.9617,27.9989,17843.1153
2006-12-20 11:40:00,52.76,52.8,52.74,52.79,27830.77095724385,28.0042,28.0254,27.9936,28.0201,27830.771
2006-12-20 11:45:00,52.79,52.81,52.78,52.81,24800.80799012457,28.0201,28.0307,28.0148,28.0307,24800.808
2006-12-20 11:50:00,52.81,52.81,52.78,52.8,20424.1948153967,28.0307,28.0307,28.0148,28.0254,20424.1948
2006-12-20 11:55:00,52.79,52.82,52.79,52.82,16159.802491302884,28.0201,28.036,28.0201,28.036,16159.8025
2006-12-20 12:00:00,52.81,52.82,52.8,52.81,15598.698238132643,28.0307,28.036,28.0254,28.0307,15598.6982
2006-12-20 12:05:00,52.81,52.81,52.78,52.79,22107.507574907417,28.0307,28.0307,28.0148,28.0201,22107.5076
2006-12-20 12:10:00,52.79,52.82,52.79,52.8,11334.305914038829,28.0201,28.036,28.0201,28.0254,11334.3059
2006-12-20 12:15:00,52.81,52.81,52.79,52.8,11670.96846594097,28.0307,28.0307,28.0201,28.0254,11670.9685
2006-12-20 12:20:00,52.79,52.79,52.77,52.77,6059.925934238581,28.0201,28.0201,28.0095,28.0095,6059.9259
2006-12-20 12:25:00,52.76,52.77,52.71,52.73,24464.145438222426,28.0042,28.0095,27.9777,27.9883,24464.1454
2006-12-20 12:30:00,52.73,52.73,52.7,52.71,29738.525418022666,27.9883,27.9883,27.9724,27.9777,29738.5254
2006-12-20 12:35:00,52.71,52.73,52.7,52.72,26933.00415217147,27.9777,27.9883,27.9724,27.983,26933.0042
2006-12-20 12:40:00,52.73,52.73,52.71,52.72,7855.459544383346,27.9883,27.9883,27.9777,27.983,7855.4595
2006-12-20 12:45:00,52.73,52.73,52.66,52.67,38379.53091684435,27.9883,27.9883,27.9511,27.9564,38379.5309
2006-12-20 12:50:00,52.67,52.68,52.66,52.68,9987.655706430254,27.9564,27.9617,27.9511,27.9617,9987.6557
2006-12-20 12:55:00,52.68,52.74,52.68,52.74,12905.397822915496,27.9617,27.9936,27.9617,27.9936,12905.3978
2006-12-20 13:00:00,52.74,52.74,52.68,52.68,28952.97946358433,27.9936,27.9936,27.9617,27.9617,28952.9795
2006-12-20 13:05:00,52.69,52.69,52.66,52.67,18965.32375715408,27.967,27.967,27.9511,27.9564,18965.3238
2006-12-20 13:10:00,52.68,52.74,52.68,52.74,38828.414319380536,27.9617,27.9936,27.9617,27.9936,38828.4143
2006-12-20 13:15:00,52.74,52.74,52.71,52.74,37145.10155986982,27.9936,27.9936,27.9777,27.9936,37145.1016
2006-12-20 13:20:00,52.74,52.74,52.72,52.73,10436.539108966446,27.9936,27.9936,27.983,27.9883,10436.5391
2006-12-20 13:25:00,52.72,52.73,52.71,52.73,19414.207159690268,27.983,27.9883,27.9777,27.9883,19414.2072
2006-12-20 13:30:00,52.73,52.74,52.72,52.73,19077.544607788124,27.9883,27.9936,27.983,27.9883,19077.5446
2006-12-20 13:35:00,52.73,52.74,52.71,52.71,25923.016496465043,27.9883,27.9936,27.9777,27.9777,25923.0165
2006-12-20 13:40:00,52.71,52.72,52.66,52.66,44215.01514981483,27.9777,27.983,27.9511,27.9511,44215.0151
2006-12-20 13:45:00,52.67,52.72,52.67,52.71,47020.53641566603,27.9564,27.983,27.9564,27.9777,47020.5364
2006-12-20 13:50:00,52.71,52.74,52.7,52.73,38155.08921557625,27.9777,27.9936,27.9724,27.9883,38155.0892
2006-12-20 13:55:00,52.73,52.75,52.73,52.75,12007.631017843114,27.9883,27.9989,27.9883,27.9989,12007.631
2006-12-20 14:00:00,52.75,52.75,52.69,52.69,30299.629671192903,27.9989,27.9989,27.967,27.967,30299.6297
2006-12-20 14:05:00,52.7,52.73,52.7,52.73,20424.1948153967,27.9724,27.9883,27.9724,27.9883,20424.1948
2006-12-20 14:10:00,52.74,52.81,52.73,52.81,25025.24969139266,27.9936,28.0307,27.9883,28.0307,25025.2497
2006-12-20 14:15:00,52.81,52.88,52.81,52.84,68679.16058803725,28.0307,28.0679,28.0307,28.0467,68679.1606
2006-12-20 14:20:00,52.83,52.89,52.82,52.83,33554.03433958029,28.0414,28.0732,28.036,28.0414,33554.0343
2006-12-20 14:25:00,52.83,52.83,52.8,52.82,11670.96846594097,28.0414,28.0414,28.0254,28.036,11670.9685
2006-12-20 14:30:00,52.81,52.85,52.74,52.74,25361.9122432948,28.0307,28.052,27.9936,27.9936,25361.9122
2006-12-20 14:35:00,52.74,52.74,52.72,52.73,12232.072719111213,27.9936,27.9936,27.983,27.9883,12232.0727
2006-12-20 14:40:00,52.72,52.74,52.71,52.74,14027.606329255976,27.983,27.9936,27.9777,27.9936,14027.6063
2006-12-20 14:45:00,52.74,52.76,52.74,52.75,14139.827179890022,27.9936,28.0042,27.9936,27.9989,14139.8272
2006-12-20 14:50:00,52.74,52.76,52.73,52.75,18965.32375715408,27.9936,28.0042,27.9883,27.9989,18965.3238
2006-12-20 14:55:00,52.76,52.82,52.76,52.79,17730.894400179553,28.0042,28.036,28.0042,28.0201,17730.8944
2006-12-20 15:00:00,52.79,52.79,52.7,52.72,31421.838177533384,28.0201,28.0201,27.9724,27.983,31421.8382
2006-12-20 15:05:00,52.72,52.75,52.72,52.75,33329.5926383122,27.983,27.9989,27.983,27.9989,33329.5926
2006-12-20 15:10:00,52.75,52.78,52.74,52.78,20087.532263494555,27.9989,28.0148,27.9936,28.0148,20087.5323
2006-12-20 15:15:00,52.77,52.77,52.72,52.74,27830.77095724385,28.0095,28.0095,27.983,27.9936,27830.771
2006-12-20 15:20:00,52.74,52.76,52.74,52.76,20760.85736729884,27.9936,28.0042,27.9936,28.0042,20760.8574
2006-12-20 15:25:00,52.75,52.76,52.71,52.71,41521.714734597685,27.9989,28.0042,27.9777,27.9777,41521.7147
2006-12-20 15:30:00,52.72,52.72,52.67,52.72,46347.21131186174,27.983,27.983,27.9564,27.983,46347.2113
2006-12-20 15:35:00,52.73,52.77,52.71,52.77,27494.10840534171,27.9883,28.0095,27.9777,28.0095,27494.1084
2006-12-20 15:40:00,52.77,52.77,52.73,52.73,25137.470542026706,28.0095,28.0095,27.9883,27.9883,25137.4705
2006-12-20 15:45:00,52.73,52.73,52.69,52.7,28279.654359780045,27.9883,27.9883,27.967,27.9724,28279.6544
2006-12-20 15:50:00,52.71,52.74,52.67,52.67,38042.8683649422,27.9777,27.9936,27.9564,27.9564,38042.8684
2006-12-20 15:55:00,52.67,52.7,52.62,52.69,66322.52272472225,27.9564,27.9724,27.9299,27.967,66322.5227
2006-12-21 09:30:00,52.93,53.02,52.89,52.92,45673.886208057454,28.0944,28.1422,28.0732,28.0891,45673.8862
2006-12-21 09:35:00,52.91,52.91,52.8,52.8,14476.489731792166,28.0838,28.0838,28.0254,28.0254,14476.4897
2006-12-21 09:40:00,52.8,53.01,52.8,53.0,27157.445853439567,28.0254,28.1369,28.0254,28.1316,27157.4459
2006-12-21 09:45:00,52.99,53.08,52.99,53.07,26371.89989900124,28.1263,28.174,28.1263,28.1687,26371.8999
2006-12-21 09:50:00,53.08,53.15,53.07,53.13,37706.20581304006,28.174,28.2112,28.1687,28.2006,37706.2058
2006-12-21 09:55:00,53.13,53.13,52.98,53.04,25361.9122432948,28.2006,28.2006,28.121,28.1528,25361.9122
2006-12-21 10:00:00,53.05,53.17,53.03,53.17,27157.445853439567,28.1581,28.2218,28.1475,28.2218,27157.4459
2006-12-21 10:05:00,53.17,53.21,53.16,53.17,49152.73257771294,28.2218,28.2431,28.2165,28.2218,49152.7326
2006-12-21 10:10:00,53.18,53.18,53.15,53.15,23005.2743799798,28.2271,28.2271,28.2112,28.2112,23005.2744
2006-12-21 10:15:00,53.15,53.16,53.11,53.11,54202.67085624509,28.2112,28.2165,28.19,28.19,54202.6709
2006-12-21 10:20:00,53.11,53.11,53.0,53.01,24351.92458758837,28.19,28.19,28.1316,28.1369,24351.9246
2006-12-21 10:25:00,53.01,53.06,53.0,53.04,32319.604982605768,28.1369,28.1634,28.1316,28.1528,32319.605
2006-12-21 10:30:00,53.04,53.09,53.04,53.09,27494.10840534171,28.1528,28.1794,28.1528,28.1794,27494.1084
2006-12-21 10:35:00,53.08,53.09,53.08,53.09,12119.851868477162,28.174,28.1794,28.174,28.1794,12119.8519
2006-12-21 10:40:00,53.08,53.09,53.08,53.08,19863.09056222646,28.174,28.1794,28.174,28.174,19863.0906
2006-12-21 10:45:00,53.08,53.09,53.08,53.08,16608.685893839076,28.174,28.1794,28.174,28.174,16608.6859
2006-12-21 10:50:00,53.09,53.09,53.07,53.07,37593.984962406015,28.1794,28.1794,28.1687,28.1687,37593.985
2006-12-21 10:55:00,53.07,53.07,52.96,53.0,33666.25519021434,28.1687,28.1687,28.1104,28.1316,33666.2552
2006-12-21 11:00:00,52.98,52.98,52.92,52.97,78105.71204129727,28.121,28.121,28.0891,28.1157,78105.712
2006-12-21 11:05:00,52.97,52.98,52.97,52.98,28840.758612950285,28.1157,28.121,28.1157,28.121,28840.7586
2006-12-21 11:10:00,52.97,52.98,52.94,52.96,21995.28672427337,28.1157,28.121,28.0997,28.1104,21995.2867
2006-12-21 11:15:00,52.95,52.96,52.95,52.96,7069.913589945011,28.105,28.1104,28.105,28.1104,7069.9136
2006-12-21 11:20:00,52.96,52.97,52.95,52.95,14027.606329255976,28.1104,28.1157,28.105,28.105,14027.6063
2006-12-21 11:25:00,52.97,52.97,52.94,52.94,17394.23184827741,28.1157,28.1157,28.0997,28.0997,17394.2318
2006-12-21 11:30:00,52.94,52.94,52.9,52.9,8865.447200089777,28.0997,28.0997,28.0785,28.0785,8865.4472
2006-12-21 11:35:00,52.9,52.9,52.9,52.9,14925.373134328358,28.0785,28.0785,28.0785,28.0785,14925.3731
2006-12-21 11:40:00,52.9,52.9,52.9,52.9,6733.251038042868,28.0785,28.0785,28.0785,28.0785,6733.251
2006-12-21 11:45:00,52.9,52.9,52.9,52.9,13915.385478621927,28.0785,28.0785,28.0785,28.0785,13915.3855
2006-12-21 11:50:00,52.9,52.9,52.88,52.9,22668.611828077657,28.0785,28.0785,28.0679,28.0785,22668.6118
2006-12-21 11:55:00,52.9,52.9,52.89,52.89,7967.6803950173935,28.0785,28.0785,28.0732,28.0732,7967.6804
2006-12-21 12:00:00,52.89,52.9,52.75,52.8,49489.39512961508,28.0732,28.0785,27.9989,28.0254,49489.3951
2006-12-21 12:05:00,52.81,52.83,52.8,52.82,13803.16462798788,28.0307,28.0414,28.0254,28.036,13803.1646
2006-12-21 12:10:00,52.82,52.82,52.75,52.76,22331.94927617552,28.036,28.036,27.9989,28.0042,22331.9493
2006-12-21 12:15:00,52.75,52.76,52.72,52.74,19301.98630905622,27.9989,28.0042,27.983,27.9936,19301.9863
2006-12-21 12:20:00,52.74,52.77,52.69,52.76,39165.07687128268,27.9936,28.0095,27.967,28.0042,39165.0769
2006-12-21 12:25:00,52.77,52.8,52.77,52.8,7631.017843115251,28.0095,28.0254,28.0095,28.0254,7631.0178
2006-12-21 12:30:00,52.8,52.81,52.74,52.75,26259.679048367187,28.0254,28.0307,27.9936,27.9989,26259.679
2006-12-21 12:35:00,52.75,52.76,52.7,52.76,25361.9122432948,27.9989,28.0042,27.9724,28.0042,25361.9122
2006-12-21 12:40:00,52.76,52.81,52.75,52.78,16384.24419257098,28.0042,28.0307,27.9989,28.0148,16384.2442
2006-12-21 12:45:00,52.76,52.76,52.74,52.74,12232.072719111213,28.0042,28.0042,27.9936,27.9936,12232.0727
2006-12-21 12:50:00,52.74,52.75,52.73,52.74,10212.09740769835,27.9936,27.9989,27.9883,27.9936,10212.0974
2006-12-21 12:55:00,52.74,52.74,52.69,52.7,23229.71608124789,27.9936,27.9936,27.967,27.9724,23229.7161
2006-12-21 13:00:00,52.71,52.71,52.65,52.67,29738.525418022666,27.9777,27.9777,27.9458,27.9564,29738.5254
2006-12-21 13:05:00,52.66,52.68,52.66,52.67,24800.80799012457,27.9511,27.9617,27.9511,27.9564,24800.808
2006-12-21 13:10:00,52.67,52.71,52.67,52.7,19526.42801032432,27.9564,27.9777,27.9564,27.9724,19526.428
2006-12-21 13:15:00,52.7,52.7,52.66,52.67,18291.99865334979,27.9724,27.9724,27.9511,27.9564,18291.9987
2006-12-21 13:20:00,52.67,52.68,52.66,52.66,8079.901245651442,27.9564,27.9617,27.9511,27.9511,8079.9012
2006-12-21 13:25:00,52.67,52.67,52.66,52.66,17506.452698911457,27.9564,27.9564,27.9511,27.9511,17506.4527
2006-12-21 13:30:00,52.66,52.67,52.58,52.58,59701.49253731343,27.9511,27.9564,27.9087,27.9087,59701.4925
2006-12-21 13:35:00,52.59,52.65,52.57,52.6,51284.928739759845,27.914,27.9458,27.9033,27.9193,51284.9287
2006-12-21 13:40:00,52.6,52.63,52.57,52.57,64975.87251711368,27.9193,27.9352,27.9033,27.9033,64975.8725
2006-12-21 13:45:00,52.57,52.58,52.57,52.58,29065.20031421838,27.9033,27.9087,27.9033,27.9087,29065.2003
2006-12-21 13:50:00,52.58,52.59,52.53,52.55,26820.783301537424,27.9087,27.914,27.8821,27.8927,26820.7833
2006-12-21 13:55:00,52.54,52.58,52.54,52.57,32656.26753450791,27.8874,27.9087,27.8874,27.9033,32656.2675
2006-12-21 14:00:00,52.56,52.58,52.56,52.57,18291.99865334979,27.898,27.9087,27.898,27.9033,18291.9987
2006-12-21 14:05:00,52.57,52.58,52.57,52.58,13017.618673549545,27.9033,27.9087,27.9033,27.9087,13017.6187
2006-12-21 14:10:00,52.57,52.57,52.57,52.57,7743.238693749298,27.9033,27.9033,27.9033,27.9033,7743.2387
2006-12-21 14:15:00,52.57,52.57,52.57,52.57,21658.624172371223,27.9033,27.9033,27.9033,27.9033,21658.6242
2006-12-21 14:20:00,52.57,52.64,52.56,52.62,35798.45135226125,27.9033,27.9405,27.898,27.9299,35798.4514
2006-12-21 14:25:00,52.63,52.63,52.59,52.59,30524.071372461003,27.9352,27.9352,27.914,27.914,30524.0714
2006-12-21 14:30:00,52.6,52.63,52.59,52.61,35574.00965099315,27.9193,27.9352,27.914,27.9246,35574.0097
2006-12-21 14:35:00,52.61,52.61,52.58,52.58,18740.882055885984,27.9246,27.9246,27.9087,27.9087,18740.8821
2006-12-21 14:40:00,52.58,52.6,52.57,52.57,23117.495230613848,27.9087,27.9193,27.9033,27.9033,23117.4952
2006-12-21 14:45:00,52.58,52.63,52.57,52.61,65088.09336774772,27.9087,27.9352,27.9033,27.9246,65088.0934
2006-12-21 14:50:00,52.62,52.65,52.58,52.63,55661.54191448771,27.9299,27.9458,27.9087,27.9352,55661.5419
2006-12-21 14:55:00,52.63,52.68,52.61,52.65,37818.42666367411,27.9352,27.9617,27.9246,27.9458,37818.4267
2006-12-21 15:00:00,52.65,52.66,52.62,52.66,33554.03433958029,27.9458,27.9511,27.9299,27.9511,33554.0343
2006-12-21 15:05:00,52.65,52.66,52.65,52.65,18516.440354617887,27.9458,27.9511,27.9458,27.9458,18516.4404
2006-12-21 15:10:00,52.65,52.7,52.65,52.66,44663.89855235103,27.9458,27.9724,27.9458,27.9511,44663.8986
2006-12-21 15:15:00,52.66,52.66,52.61,52.63,27942.9918078779,27.9511,27.9511,27.9246,27.9352,27942.9918
2006-12-21 15:20:00,52.62,52.64,52.59,52.63,32319.604982605768,27.9299,27.9405,27.914,27.9352,32319.605
2006-12-21 15:25:00,52.63,52.64,52.62,52.62,28504.09606104814,27.9352,27.9405,27.9299,27.9299,28504.0961
2006-12-21 15:30:00,52.63,52.67,52.62,52.66,32544.04668387386,27.9352,27.9564,27.9299,27.9511,32544.0467
2006-12-21 15:35:00,52.66,52.7,52.65,52.66,52182.69554483223,27.9511,27.9724,27.9458,27.9511,52182.6955
2006-12-21 15:40:00,52.66,52.69,52.66,52.69,40175.06452698911,27.9511,27.967,27.9511,27.967,40175.0645
2006-12-21 15:45:00,52.68,52.71,52.66,52.66,47020.53641566603,27.9617,27.9777,27.9511,27.9511,47020.5364
2006-12-21 15:50:00,52.66,52.71,52.66,52.71,21097.519919200982,27.9511,27.9777,27.9511,27.9777,21097.5199
2006-12-21 15:55:00,52.71,52.74,52.7,52.71,62731.45550443272,27.9777,27.9936,27.9724,27.9777,62731.4555
2006-12-22 09:30:00,52.98,52.98,52.86,52.9,43541.69004601055,28.121,28.121,28.0573,28.0785,43541.69
2006-12-22 09:35:00,52.9,52.94,52.68,52.68,29850.74626865672,28.0785,28.0997,27.9617,27.9617,29850.7463
2006-12-22 09:40:00,52.66,52.71,52.42,52.68,34676.24284592077,27.9511,27.9777,27.8237,27.9617,34676.2428
2006-12-22 09:45:00,52.66,52.72,52.57,52.66,18628.66120525193,27.9511,27.983,27.9033,27.9511,18628.6612
2006-12-22 09:50:00,52.63,52.75,52.63,52.66,12344.293569745258,27.9352,27.9989,27.9352,27.9511,12344.2936
2006-12-22 09:55:00,52.66,52.66,52.63,52.65,11222.08506340478,27.9511,27.9511,27.9352,27.9458,11222.0851
2006-12-22 10:00:00,52.65,52.71,52.6,52.64,26708.562450903377,27.9458,27.9777,27.9193,27.9405,26708.5625
2006-12-22 10:05:00,52.62,52.68,52.61,52.62,24015.262035686228,27.9299,27.9617,27.9246,27.9299,24015.262
2006-12-22 10:10:00,52.62,52.72,52.6,52.64,25810.795645831,27.9299,27.983,27.9193,27.9405,25810.7956
2006-12-22 10:15:00,52.63,52.67,52.63,52.67,11783.18931657502,27.9352,27.9564,27.9352,27.9564,11783.1893
2006-12-22 10:20:00,52.66,52.73,52.59,52.63,84502.300527438,27.9511,27.9883,27.914,27.9352,84502.3005
2006-12-22 10:25:00,52.63,52.7,52.63,52.7,25810.795645831,27.9352,27.9724,27.9352,27.9724,25810.7956
2006-12-22 10:30:00,52.7,52.72,52.58,52.58,28728.53776231624,27.9724,27.983,27.9087,27.9087,28728.5378
2006-12-22 10:35:00,52.59,52.66,52.58,52.64,24239.703736954325,27.914,27.9511,27.9087,27.9405,24239.7037
2006-12-22 10:40:00,52.65,52.67,52.63,52.66,10548.759959600491,27.9458,27.9564,27.9352,27.9511,10548.76
2006-12-22 10:45:00,52.66,52.69,52.66,52.69,12456.514420379306,27.9511,27.967,27.9511,27.967,12456.5144
2006-12-22 10:50:00,52.69,52.7,52.67,52.68,15037.593984962405,27.967,27.9724,27.9564,27.9617,15037.594
2006-12-22 10:55:00,52.67,52.67,52.57,52.57,19526.42801032432,27.9564,27.9564,27.9033,27.9033,19526.428
2006-12-22 11:00:00,52.57,52.58,52.57,52.57,10885.422511502637,27.9033,27.9087,27.9033,27.9033,10885.4225
2006-12-22 11:05:00,52.57,52.66,52.57,52.65,18965.32375715408,27.9033,27.9511,27.9033,27.9458,18965.3238
2006-12-22 11:10:00,52.65,52.66,52.64,52.66,22331.94927617552,27.9458,27.9511,27.9405,27.9511,22331.9493
2006-12-22 11:15:00,52.66,52.67,52.63,52.64,17394.23184827741,27.9511,27.9564,27.9352,27.9405,17394.2318
2006-12-22 11:20:00,52.65,52.65,52.61,52.61,10997.643362136683,27.9458,27.9458,27.9246,27.9246,10997.6434
2006-12-22 11:25:00,52.61,52.62,52.58,52.6,9650.99315452811,27.9246,27.9299,27.9087,27.9193,9650.9932
2006-12-22 11:30:00,52.6,52.61,52.55,52.57,11446.526764672875,27.9193,27.9246,27.8927,27.9033,11446.5268
2006-12-22 11:35:00,52.57,52.58,52.53,52.56,13017.618673549545,27.9033,27.9087,27.8821,27.898,13017.6187
2006-12-22 11:40:00,52.57,52.6,52.56,52.6,12344.293569745258,27.9033,27.9193,27.898,27.9193,12344.2936
2006-12-22 11:45:00,52.59,52.59,52.53,52.57,25810.795645831,27.914,27.914,27.8821,27.9033,25810.7956
2006-12-22 11:50:00,52.57,52.61,52.57,52.6,10099.876557064305,27.9033,27.9246,27.9033,27.9193,10099.8766
2006-12-22 11:55:00,52.62,52.66,52.61,52.66,11109.864212770732,27.9299,27.9511,27.9246,27.9511,11109.8642
2006-12-22 12:00:00,52.67,52.67,52.57,52.63,63180.33890696892,27.9564,27.9564,27.9033,27.9352,63180.3389
2006-12-22 12:05:00,52.62,52.65,52.58,52.58,14364.26888115812,27.9299,27.9458,27.9087,27.9087,14364.2689
2006-12-22 12:10:00,52.57,52.59,52.49,52.49,15486.477387498597,27.9033,27.914,27.8609,27.8609,15486.4774
2006-12-22 12:15:00,52.5,52.52,52.48,52.49,25361.9122432948,27.8662,27.8768,27.8556,27.8609,25361.9122
2006-12-22 12:20:00,52.49,52.53,52.49,52.53,11670.96846594097,27.8609,27.8821,27.8609,27.8821,11670.9685
2006-12-22 12:25:00,52.54,52.57,52.52,52.52,13803.16462798788,27.8874,27.9033,27.8768,27.8768,13803.1646
2006-12-22 12:30:00,52.52,52.52,52.49,52.5,4713.275726630008,27.8768,27.8768,27.8609,27.8662,4713.2757
2006-12-22 12:35:00,52.51,52.53,52.48,52.5,8977.668050723823,27.8715,27.8821,27.8556,27.8662,8977.6681
2006-12-22 12:40:00,52.5,52.57,52.48,52.57,8865.447200089777,27.8662,27.9033,27.8556,27.9033,8865.4472
2006-12-22 12:45:00,52.57,52.62,52.57,52.62,10997.643362136683,27.9033,27.9299,27.9033,27.9299,10997.6434
2006-12-22 12:50:00,52.61,52.64,52.57,52.59,9987.655706430254,27.9246,27.9405,27.9033,27.914,9987.6557
2006-12-22 12:55:00,52.6,52.62,52.6,52.6,7967.6803950173935,27.9193,27.9299,27.9193,27.9193,7967.6804
2006-12-22 13:00:00,52.59,52.61,52.53,52.53,8865.447200089777,27.914,27.9246,27.8821,27.8821,8865.4472
2006-12-22 13:05:00,52.54,52.54,52.51,52.54,14364.26888115812,27.8874,27.8874,27.8715,27.8874,14364.2689
2006-12-22 13:10:00,52.54,52.59,52.52,52.57,12232.072719111213,27.8874,27.914,27.8768,27.9033,12232.0727
2006-12-22 13:15:00,52.59,52.6,52.59,52.59,10548.759959600491,27.914,27.9193,27.914,27.914,10548.76
2006-12-22 13:20:00,52.6,52.61,52.59,52.61,8528.784648187633,27.9193,27.9246,27.914,27.9246,8528.7846
2006-12-22 13:25:00,52.61,52.63,52.57,52.57,20536.41566603075,27.9246,27.9352,27.9033,27.9033,20536.4157
2006-12-22 13:30:00,52.57,52.57,52.56,52.57,7743.238693749298,27.9033,27.9033,27.898,27.9033,7743.2387
2006-12-22 13:35:00,52.57,52.59,52.55,52.59,17730.894400179553,27.9033,27.914,27.8927,27.914,17730.8944
2006-12-22 13:40:00,52.58,52.63,52.58,52.58,14139.827179890022,27.9087,27.9352,27.9087,27.9087,14139.8272
2006-12-22 13:45:00,52.57,52.61,52.57,52.61,11895.410167209067,27.9033,27.9246,27.9033,27.9246,11895.4102
2006-12-22 13:50:00,52.61,52.71,52.61,52.71,14813.15228369431,27.9246,27.9777,27.9246,27.9777,14813.1523
2006-12-22 13:55:00,52.71,52.73,52.71,52.73,12793.17697228145,27.9777,27.9883,27.9777,27.9883,12793.177
2006-12-22 14:00:00,52.72,52.73,52.66,52.67,8753.226349455728,27.983,27.9883,27.9511,27.9564,8753.2263
2006-12-22 14:05:00,52.67,52.67,52.64,52.65,8079.901245651442,27.9564,27.9564,27.9405,27.9458,8079.9012
2006-12-22 14:10:00,52.65,52.67,52.64,52.67,12119.851868477162,27.9458,27.9564,27.9405,27.9564,12119.8519
2006-12-22 14:15:00,52.66,52.67,52.66,52.66,7967.6803950173935,27.9511,27.9564,27.9511,27.9511,7967.6804
2006-12-22 14:20:00,52.66,52.71,52.66,52.69,28504.09606104814,27.9511,27.9777,27.9511,27.967,28504.0961
2006-12-22 14:25:00,52.69,52.69,52.67,52.68,4488.834025361912,27.967,27.967,27.9564,27.9617,4488.834
2006-12-22 14:30:00,52.68,52.68,52.66,52.66,12232.072719111213,27.9617,27.9617,27.9511,27.9511,12232.0727
2006-12-22 14:35:00,52.67,52.68,52.66,52.66,13690.943777353832,27.9564,27.9617,27.9511,27.9511,13690.9438
2006-12-22 14:40:00,52.66,52.66,52.62,52.63,13690.943777353832,27.9511,27.9511,27.9299,27.9352,13690.9438
2006-12-22 14:45:00,52.62,52.64,52.62,52.64,21658.624172371223,27.9299,27.9405,27.9299,27.9405,21658.6242
2006-12-22 14:50:00,52.64,52.67,52.64,52.67,14139.827179890022,27.9405,27.9564,27.9405,27.9564,14139.8272
2006-12-22 14:55:00,52.66,52.69,52.66,52.69,5386.600830434294,27.9511,27.967,27.9511,27.967,5386.6008
2006-12-22 15:00:00,52.69,52.71,52.69,52.71,20760.85736729884,27.967,27.9777,27.967,27.9777,20760.8574
2006-12-22 15:05:00,52.71,52.73,52.7,52.73,11558.747615306924,27.9777,27.9883,27.9724,27.9883,11558.7476
2006-12-22 15:10:00,52.73,52.8,52.72,52.8,30299.629671192903,27.9883,28.0254,27.983,28.0254,30299.6297
2006-12-22 15:15:00,52.8,52.8,52.74,52.74,14252.04803052407,28.0254,28.0254,27.9936,27.9936,14252.048
2006-12-22 15:20:00,52.74,52.78,52.72,52.72,17057.569296375266,27.9936,28.0148,27.983,27.983,17057.5693
2006-12-22 15:25:00,52.72,52.73,52.69,52.7,15598.698238132643,27.983,27.9883,27.967,27.9724,15598.6982
2006-12-22 15:30:00,52.7,52.72,52.69,52.71,16720.906744473123,27.9724,27.983,27.967,27.9777,16720.9067
2006-12-22 15:35:00,52.71,52.71,52.66,52.66,23117.495230613848,27.9777,27.9777,27.9511,27.9511,23117.4952
2006-12-22 15:40:00,52.66,52.67,52.66,52.67,15935.360790034789,27.9511,27.9564,27.9511,27.9564,15935.3608
2006-12-22 15:45:00,52.67,52.67,52.65,52.66,20873.078217932893,27.9564,27.9564,27.9458,27.9511,20873.0782
2006-12-22 15:50:00,52.66,52.66,52.62,52.66,40736.16878015935,27.9511,27.9511,27.9299,27.9511,40736.1688
2006-12-22 15:55:00,52.66,52.67,52.62,52.67,70923.57760071821,27.9511,27.9564,27.9299,27.9564,70923.5776
2006-12-26 09:30:00,52.53,52.6,52.49,52.57,24351.92458758837,27.8821,27.9193,27.8609,27.9033,24351.9246
2006-12-26 09:35:00,52.52,52.58,52.41,52.44,12007.631017843114,27.8768,27.9087,27.8184,27.8343,12007.631
2006-12-26 09:40:00,52.44,52.66,52.32,52.66,19750.86971159241,27.8343,27.9511,27.7707,27.9511,19750.8697
2006-12-26 09:45:00,52.57,52.66,52.5,52.52,24576.36628885647,27.9033,27.9511,27.8662,27.8768,24576.3663
2006-12-26 09:50:00,52.52,52.68,52.51,52.61,18853.10290652003,27.8768,27.9617,27.8715,27.9246,18853.1029
2006-12-26 09:55:00,52.64,52.73,52.51,52.54,48591.6283245427,27.9405,27.9883,27.8715,27.8874,48591.6283
2006-12-26 10:00:00,52.54,52.57,52.4,52.47,50723.824486589605,27.8874,27.9033,27.8131,27.8503,50723.8245
2006-12-26 10:05:00,52.46,52.53,52.45,52.48,21995.28672427337,27.845,27.8821,27.8397,27.8556,21995.2867
2006-12-26 10:10:00,52.47,52.47,52.37,52.41,27606.32925597576,27.8503,27.8503,27.7972,27.8184,27606.3293
2006-12-26 10:15:00,52.4,52.4,52.33,52.33,17282.01099764336,27.8131,27.8131,27.776,27.776,17282.011
2006-12-26 10:20:00,52.33,52.41,52.33,52.39,12456.514420379306,27.776,27.8184,27.776,27.8078,12456.5144
2006-12-26 10:25:00,52.39,52.47,52.38,52.43,9426.551453260015,27.8078,27.8503,27.8025,27.829,9426.5515
2006-12-26 10:30:00,52.44,52.46,52.41,52.41,20985.29906856694,27.8343,27.845,27.8184,27.8184,20985.2991
2006-12-26 10:35:00,52.41,52.41,52.35,52.39,45561.66535742341,27.8184,27.8184,27.7866,27.8078,45561.6654
2006-12-26 10:40:00,52.39,52.4,52.34,52.37,5835.484232970485,27.8078,27.8131,27.7813,27.7972,5835.4842
2006-12-26 10:45:00,52.36,52.42,52.34,52.41,12456.514420379306,27.7919,27.8237,27.7813,27.8184,12456.5144
2006-12-26 10:50:00,52.41,52.55,52.41,52.53,22219.728425541463,27.8184,27.8927,27.8184,27.8821,22219.7284
2006-12-26 10:55:00,52.53,52.57,52.51,52.54,9875.434855796206,27.8821,27.9033,27.8715,27.8874,9875.4349
2006-12-26 11:00:00,52.55,52.55,52.52,52.52,9314.330602625969,27.8927,27.8927,27.8768,27.8768,9314.3306
2006-12-26 11:05:00,52.52,52.57,52.52,52.56,16945.348445741216,27.8768,27.9033,27.8768,27.898,16945.3484
2006-12-26 11:10:00,52.56,52.59,52.55,52.56,20760.85736729884,27.898,27.914,27.8927,27.898,20760.8574
2006-12-26 11:15:00,52.55,52.59,52.54,52.57,20199.753114128605,27.8927,27.914,27.8874,27.9033,20199.7531
2006-12-26 11:20:00,52.57,52.57,52.52,52.52,39277.29772191673,27.9033,27.9033,27.8768,27.8768,39277.2977
2006-12-26 11:25:00,52.51,52.57,52.51,52.56,17506.452698911457,27.8715,27.9033,27.8715,27.898,17506.4527
2006-12-26 11:30:00,52.56,52.59,52.56,52.59,22219.728425541463,27.898,27.914,27.898,27.914,22219.7284
2006-12-26 11:35:00,52.58,52.66,52.58,52.66,26259.679048367187,27.9087,27.9511,27.9087,27.9511,26259.679
2006-12-26 11:40:00,52.66,52.71,52.66,52.7,12232.072719111213,27.9511,27.9777,27.9511,27.9724,12232.0727
2006-12-26 11:45:00,52.71,52.71,52.7,52.7,11446.526764672875,27.9777,27.9777,27.9724,27.9724,11446.5268
2006-12-26 11:50:00,52.7,52.76,52.7,52.76,22444.17012680956,27.9724,28.0042,27.9724,28.0042,22444.1701
2006-12-26 11:55:00,52.77,52.78,52.77,52.78,5498.821681068343,28.0095,28.0148,28.0095,28.0148,5498.8217
2006-12-26 12:00:00,52.78,52.8,52.78,52.78,16384.24419257098,28.0148,28.0254,28.0148,28.0148,16384.2442
2006-12-26 12:05:00,52.79,52.79,52.71,52.71,9650.99315452811,28.0201,28.0201,27.9777,27.9777,9650.9932
2006-12-26 12:10:00,52.71,52.71,52.68,52.69,10324.318258332398,27.9777,27.9777,27.9617,27.967,10324.3183
2006-12-26 12:15:00,52.7,52.75,52.7,52.74,15262.035686230502,27.9724,27.9989,27.9724,27.9936,15262.0357
2006-12-26 12:20:00,52.74,52.84,52.74,52.82,21658.624172371223,27.9936,28.0467,27.9936,28.036,21658.6242
2006-12-26 12:25:00,52.84,52.87,52.82,52.83,20199.753114128605,28.0467,28.0626,28.036,28.0414,20199.7531
2006-12-26 12:30:00,52.83,52.84,52.83,52.83,6845.471888676916,28.0414,28.0467,28.0414,28.0414,6845.4719
2006-12-26 12:35:00,52.84,52.84,52.82,52.82,10212.09740769835,28.0467,28.0467,28.036,28.036,10212.0974
2006-12-26 12:40:00,52.82,52.83,52.82,52.82,6621.03018740882,28.036,28.0414,28.036,28.036,6621.0302
2006-12-26 12:45:00,52.82,52.82,52.82,52.82,10324.318258332398,28.036,28.036,28.036,28.036,10324.3183
2006-12-26 12:50:00,52.82,52.84,52.82,52.84,11558.747615306924,28.036,28.0467,28.036,28.0467,11558.7476
2006-12-26 12:55:00,52.84,52.84,52.83,52.84,5947.705083604534,28.0467,28.0467,28.0414,28.0467,5947.7051
2006-12-26 13:00:00,52.83,52.84,52.83,52.84,9089.888901357872,28.0414,28.0467,28.0414,28.0467,9089.8889
2006-12-26 13:05:00,52.84,52.84,52.82,52.82,13017.618673549545,28.0467,28.0467,28.036,28.036,13017.6187
2006-12-26 13:10:00,52.82,52.83,52.82,52.82,5386.600830434294,28.036,28.0414,28.036,28.036,5386.6008
2006-12-26 13:15:00,52.82,52.82,52.82,52.82,11670.96846594097,28.036,28.036,28.036,28.036,11670.9685
2006-12-26 13:20:00,52.82,52.82,52.82,52.82,6172.146784872629,28.036,28.036,28.036,28.036,6172.1468
2006-12-26 13:25:00,52.82,52.82,52.82,52.82,4825.496577264055,28.036,28.036,28.036,28.036,4825.4966
2006-12-26 13:30:00,52.82,52.82,52.82,52.82,9650.99315452811,28.036,28.036,28.036,28.036,9650.9932
2006-12-26 13:35:00,52.82,52.82,52.82,52.82,13354.281225451688,28.036,28.036,28.036,28.036,13354.2812
2006-12-26 13:40:00,52.82,52.82,52.82,52.82,6733.251038042868,28.036,28.036,28.036,28.036,6733.251
2006-12-26 13:45:00,52.82,52.83,52.82,52.82,25249.69139266076,28.036,28.0414,28.036,28.036,25249.6914
2006-12-26 13:50:00,52.83,52.83,52.82,52.82,23678.599483784084,28.0414,28.0414,28.036,28.036,23678.5995
2006-12-26 13:55:00,52.82,52.82,52.82,52.82,4601.05487599596,28.036,28.036,28.036,28.036,4601.0549
2006-12-26 14:00:00,52.82,52.82,52.82,52.82,27830.77095724385,28.036,28.036,28.036,28.036,27830.771
2006-12-26 14:05:00,52.82,52.82,52.82,52.82,23790.82033441813,28.036,28.036,28.036,28.036,23790.8203
2006-12-26 14:10:00,52.82,52.82,52.82,52.82,23005.2743799798,28.036,28.036,28.036,28.036,23005.2744
2006-12-26 14:15:00,52.82,52.82,52.82,52.82,6733.251038042868,28.036,28.036,28.036,28.036,6733.251
2006-12-26 14:20:00,52.82,52.82,52.82,52.82,19526.42801032432,28.036,28.036,28.036,28.036,19526.428
2006-12-26 14:25:00,52.82,52.82,52.82,52.82,9875.434855796206,28.036,28.036,28.036,28.036,9875.4349
2006-12-26 14:30:00,52.82,52.82,52.82,52.82,14700.93143306026,28.036,28.036,28.036,28.036,14700.9314
2006-12-26 14:35:00,52.82,52.82,52.82,52.82,3254.404668387386,28.036,28.036,28.036,28.036,3254.4047
2006-12-26 14:40:00,52.82,52.82,52.82,52.82,15823.13993940074,28.036,28.036,28.036,28.036,15823.1399
2006-12-26 14:45:00,52.82,52.85,52.82,52.85,32880.709235776005,28.036,28.052,28.036,28.052,32880.7092
2006-12-26 14:50:00,52.84,52.88,52.84,52.88,29065.20031421838,28.0467,28.0679,28.0467,28.0679,29065.2003
2006-12-26 14:55:00,52.87,52.9,52.87,52.9,28167.433509146,28.0626,28.0785,28.0626,28.0785,28167.4335
2006-12-26 15:00:00,52.9,52.93,52.89,52.9,20199.753114128605,28.0785,28.0944,28.0732,28.0785,20199.7531
2006-12-26 15:05:00,52.9,52.9,52.87,52.87,9202.10975199192,28.0785,28.0785,28.0626,28.0626,9202.1098
2006-12-26 15:10:00,52.88,52.88,52.86,52.86,11222.08506340478,28.0679,28.0679,28.0573,28.0573,11222.0851
2006-12-26 15:15:00,52.87,52.9,52.87,52.9,13242.06037481764,28.0626,28.0785,28.0626,28.0785,13242.0604
2006-12-26 15:20:00,52.9,52.97,52.9,52.96,36808.43900796768,28.0785,28.1157,28.0785,28.1104,36808.439
2006-12-26 15:25:00,52.96,52.96,52.92,52.93,19077.544607788124,28.1104,28.1104,28.0891,28.0944,19077.5446
2006-12-26 15:30:00,52.93,53.0,52.92,52.94,41521.714734597685,28.0944,28.1316,28.0891,28.0997,41521.7147
2006-12-26 15:35:00,52.94,52.98,52.94,52.97,25810.795645831,28.0997,28.121,28.0997,28.1157,25810.7956
2006-12-26 15:40:00,52.96,52.98,52.94,52.97,31534.05902816743,28.1104,28.121,28.0997,28.1157,31534.059
2006-12-26 15:45:00,52.98,52.98,52.94,52.94,10099.876557064305,28.121,28.121,28.0997,28.0997,10099.8766
2006-12-26 15:50:00,52.95,52.95,52.94,52.94,15935.360790034789,28.105,28.105,28.0997,28.0997,15935.3608
2006-12-26 15:55:00,52.95,52.95,52.88,52.93,36022.89305352934,28.105,28.105,28.0679,28.0944,36022.8931
2006-12-27 09:30:00,53.2,53.2,53.13,53.15,29850.74626865672,28.2377,28.2377,28.2006,28.2112,29850.7463
2006-12-27 09:35:00,53.11,53.18,53.07,53.15,12793.17697228145,28.19,28.2271,28.1687,28.2112,12793.177
2006-12-27 09:40:00,53.15,53.22,53.14,53.17,13915.385478621927,28.2112,28.2484,28.2059,28.2218,13915.3855
2006-12-27 09:45:00,53.2,53.2,53.07,53.13,22107.507574907417,28.2377,28.2377,28.1687,28.2006,22107.5076
2006-12-27 09:50:00,53.14,53.21,53.09,53.13,18516.440354617887,28.2059,28.2431,28.1794,28.2006,18516.4404
2006-12-27 09:55:00,53.13,53.15,52.98,53.04,32544.04668387386,28.2006,28.2112,28.121,28.1528,32544.0467
2006-12-27 10:00:00,53.02,53.17,53.02,53.07,22444.17012680956,28.1422,28.2218,28.1422,28.1687,22444.1701
2006-12-27 10:05:00,53.08,53.09,53.06,53.07,11109.864212770732,28.174,28.1794,28.1634,28.1687,11109.8642
2006-12-27 10:10:00,53.07,53.07,53.06,53.06,13690.943777353832,28.1687,28.1687,28.1634,28.1634,13690.9438
2006-12-27 10:15:00,53.06,53.06,53.03,53.05,12456.514420379306,28.1634,28.1634,28.1475,28.1581,12456.5144
2006-12-27 10:20:00,53.05,53.06,53.01,53.02,16608.685893839076,28.1581,28.1634,28.1369,28.1422,16608.6859
2006-12-27 10:25:00,53.01,53.06,53.01,53.06,7631.017843115251,28.1369,28.1634,28.1369,28.1634,7631.0178
2006-12-27 10:30:00,53.06,53.06,53.02,53.02,14252.04803052407,28.1634,28.1634,28.1422,28.1422,14252.048
2006-12-27 10:35:00,53.02,53.02,52.91,52.92,19863.09056222646,28.1422,28.1422,28.0838,28.0891,19863.0906
2006-12-27 10:40:00,52.91,52.91,52.82,52.9,58242.62147907081,28.0838,28.0838,28.036,28.0785,58242.6215
2006-12-27 10:45:00,52.89,52.9,52.86,52.89,37369.54326113792,28.0732,28.0785,28.0573,28.0732,37369.5433
2006-12-27 10:50:00,52.9,52.94,52.89,52.94,10212.09740769835,28.0785,28.0997,28.0732,28.0997,10212.0974
2006-12-27 10:55:00,52.93,53.02,52.93,53.02,13017.618673549545,28.0944,28.1422,28.0944,28.1422,13017.6187
2006-12-27 11:00:00,53.01,53.03,53.01,53.03,16047.581640668835,28.1369,28.1475,28.1369,28.1475,16047.5816
2006-12-27 11:05:00,53.03,53.03,52.98,53.01,14364.26888115812,28.1475,28.1475,28.121,28.1369,14364.2689
2006-12-27 11:10:00,53.0,53.01,52.95,52.95,14588.710582426214,28.1316,28.1369,28.105,28.105,14588.7106
2006-12-27 11:15:00,52.96,52.97,52.93,52.95,23005.2743799798,28.1104,28.1157,28.0944,28.105,23005.2744
2006-12-27 11:20:00,52.96,52.96,52.91,52.91,12456.514420379306,28.1104,28.1104,28.0838,28.0838,12456.5144
2006-12-27 11:25:00,52.91,52.95,52.9,52.94,30636.29222309505,28.0838,28.105,28.0785,28.0997,30636.2922
2006-12-27 11:30:00,52.95,52.95,52.93,52.94,9089.888901357872,28.105,28.105,28.0944,28.0997,9089.8889
2006-12-27 11:35:00,52.94,52.97,52.93,52.97,9538.772303894062,28.0997,28.1157,28.0944,28.1157,9538.7723
2006-12-27 11:40:00,52.96,52.97,52.89,52.9,24239.703736954325,28.1104,28.1157,28.0732,28.0785,24239.7037
2006-12-27 11:45:00,52.89,52.9,52.86,52.86,18628.66120525193,28.0732,28.0785,28.0573,28.0573,18628.6612
2006-12-27 11:50:00,52.86,52.87,52.85,52.87,15262.035686230502,28.0573,28.0626,28.052,28.0626,15262.0357
2006-12-27 11:55:00,52.87,52.87,52.86,52.86,8192.12209628549,28.0626,28.0626,28.0573,28.0573,8192.1221
2006-12-27 12:00:00,52.87,52.87,52.86,52.86,12119.851868477162,28.0626,28.0626,28.0573,28.0573,12119.8519
2006-12-27 12:05:00,52.87,52.87,52.82,52.82,15935.360790034789,28.0626,28.0626,28.036,28.036,15935.3608
2006-12-27 12:10:00,52.82,52.82,52.75,52.76,57008.19212209628,28.036,28.036,27.9989,28.0042,57008.1921
2006-12-27 12:15:00,52.75,52.75,52.72,52.73,14139.827179890022,27.9989,27.9989,27.983,27.9883,14139.8272
2006-12-27 12:20:00,52.73,52.74,52.72,52.73,7182.13444057906,27.9883,27.9936,27.983,27.9883,7182.1344
2006-12-27 12:25:00,52.73,52.74,52.72,52.72,4152.171473459769,27.9883,27.9936,27.983,27.983,4152.1715
2006-12-27 12:30:00,52.73,52.73,52.7,52.72,8977.668050723823,27.9883,27.9883,27.9724,27.983,8977.6681
2006-12-27 12:35:00,52.73,52.74,52.72,52.74,5049.938278532151,27.9883,27.9936,27.983,27.9936,5049.9383
2006-12-27 12:40:00,52.74,52.75,52.74,52.75,5162.159129166199,27.9936,27.9989,27.9936,27.9989,5162.1591
2006-12-27 12:45:00,52.75,52.79,52.75,52.79,7294.355291213107,27.9989,28.0201,27.9989,28.0201,7294.3553
2006-12-27 12:50:00,52.79,52.79,52.78,52.79,2019.9753114128605,28.0201,28.0201,28.0148,28.0201,2019.9753
2006-12-27 12:55:00,52.79,52.79,52.75,52.75,8528.784648187633,28.0201,28.0201,27.9989,27.9989,8528.7846
2006-12-27 13:00:00,52.76,52.77,52.75,52.77,2356.637863315004,28.0042,28.0095,27.9989,28.0095,2356.6379
2006-12-27 13:05:00,52.76,52.77,52.76,52.76,3029.9629671192906,28.0042,28.0095,28.0042,28.0042,3029.963
2006-12-27 13:10:00,52.77,52.77,52.74,52.74,10436.539108966446,28.0095,28.0095,27.9936,27.9936,10436.5391
2006-12-27 13:15:00,52.75,52.76,52.74,52.75,4601.05487599596,27.9989,28.0042,27.9936,27.9989,4601.0549
2006-12-27 13:20:00,52.76,52.76,52.75,52.75,1795.533610144765,28.0042,28.0042,27.9989,27.9989,1795.5336
2006-12-27 13:25:00,52.76,52.76,52.74,52.74,8079.901245651442,28.0042,28.0042,27.9936,27.9936,8079.9012
2006-12-27 13:30:00,52.74,52.75,52.74,52.75,5498.821681068343,27.9936,27.9989,27.9936,27.9989,5498.8217
2006-12-27 13:35:00,52.75,52.82,52.75,52.82,14027.606329255976,27.9989,28.036,27.9989,28.036,14027.6063
2006-12-27 13:40:00,52.82,52.85,52.82,52.85,14813.15228369431,28.036,28.052,28.036,28.052,14813.1523
2006-12-27 13:45:00,52.84,52.85,52.83,52.83,6733.251038042868,28.0467,28.052,28.0414,28.0414,6733.251
2006-12-27 13:50:00,52.84,52.87,52.83,52.87,6957.692739310964,28.0467,28.0626,28.0414,28.0626,6957.6927
2006-12-27 13:55:00,52.87,52.9,52.86,52.9,8753.226349455728,28.0626,28.0785,28.0573,28.0785,8753.2263
2006-12-27 14:00:00,52.9,52.99,52.9,52.98,15486.477387498597,28.0785,28.1263,28.0785,28.121,15486.4774
2006-12-27 14:05:00,52.98,52.98,52.95,52.98,14588.710582426214,28.121,28.121,28.105,28.121,14588.7106
2006-12-27 14:10:00,52.98,52.99,52.97,52.98,11222.08506340478,28.121,28.1263,28.1157,28.121,11222.0851
2006-12-27 14:15:00,52.98,53.0,52.98,53.0,6957.692739310964,28.121,28.1316,28.121,28.1316,6957.6927
2006-12-27 14:20:00,52.99,53.01,52.99,53.0,6508.809336774772,28.1263,28.1369,28.1263,28.1316,6508.8093
2006-12-27 14:25:00,53.01,53.02,53.0,53.01,5274.379979800247,28.1369,28.1422,28.1316,28.1369,5274.38
2006-12-27 14:30:00,53.01,53.01,53.0,53.0,6621.03018740882,28.1369,28.1369,28.1316,28.1316,6621.0302
2006-12-27 14:35:00,53.0,53.01,52.98,52.98,8528.784648187633,28.1316,28.1369,28.121,28.121,8528.7846
2006-12-27 14:40:00,52.98,52.98,52.97,52.98,5835.484232970485,28.121,28.121,28.1157,28.121,5835.4842
2006-12-27 14:45:00,52.98,52.98,52.97,52.98,12344.293569745258,28.121,28.121,28.1157,28.121,12344.2936
2006-12-27 14:50:00,52.99,53.0,52.99,53.0,12793.17697228145,28.1263,28.1316,28.1263,28.1316,12793.177
2006-12-27 14:55:00,53.0,53.02,52.99,53.01,20087.532263494555,28.1316,28.1422,28.1263,28.1369,20087.5323
2006-12-27 15:00:00,53.01,53.04,53.0,53.04,17730.894400179553,28.1369,28.1528,28.1316,28.1528,17730.8944
2006-12-27 15:05:00,53.04,53.07,53.04,53.06,15935.360790034789,28.1528,28.1687,28.1528,28.1634,15935.3608
2006-12-27 15:10:00,53.06,53.06,53.04,53.05,12232.072719111213,28.1634,28.1634,28.1528,28.1581,12232.0727
2006-12-27 15:15:00,53.05,53.06,53.01,53.03,10436.539108966446,28.1581,28.1634,28.1369,28.1475,10436.5391
2006-12-27 15:20:00,53.02,53.03,53.01,53.02,8641.00549882168,28.1422,28.1475,28.1369,28.1422,8641.0055
2006-12-27 15:25:00,53.02,53.03,53.01,53.02,20985.29906856694,28.1422,28.1475,28.1369,28.1422,20985.2991
2006-12-27 15:30:00,53.02,53.03,53.01,53.02,10099.876557064305,28.1422,28.1475,28.1369,28.1422,10099.8766
2006-12-27 15:35:00,53.02,53.02,53.01,53.02,10773.201660868588,28.1422,28.1422,28.1369,28.1422,10773.2017
2006-12-27 15:40:00,53.02,53.02,53.0,53.0,13466.502076085735,28.1422,28.1422,28.1316,28.1316,13466.5021
2006-12-27 15:45:00,53.01,53.03,53.0,53.01,30860.733924363147,28.1369,28.1475,28.1316,28.1369,30860.7339
2006-12-27 15:50:00,53.02,53.02,53.0,53.01,22444.17012680956,28.1422,28.1422,28.1316,28.1369,22444.1701
2006-12-27 15:55:00,53.0,53.07,53.0,53.06,42195.03983840197,28.1316,28.1687,28.1316,28.1634,42195.0398
2006-12-28 09:30:00,53.04,53.11,52.93,53.01,41633.93558523173,28.1528,28.19,28.0944,28.1369,41633.9356
2006-12-28 09:35:00,53.01,53.02,52.93,52.98,14588.710582426214,28.1369,28.1422,28.0944,28.121,14588.7106
2006-12-28 09:40:00,52.97,52.99,52.93,52.96,14027.606329255976,28.1157,28.1263,28.0944,28.1104,14027.6063
2006-12-28 09:45:00,52.96,52.96,52.88,52.88,16047.581640668835,28.1104,28.1104,28.0679,28.0679,16047.5816
2006-12-28 09:50:00,52.88,52.88,52.76,52.78,28391.87521041409,28.0679,28.0679,28.0042,28.0148,28391.8752
2006-12-28 09:55:00,52.78,52.89,52.77,52.81,56447.08786892604,28.0148,28.0732,28.0095,28.0307,56447.0879
2006-12-28 10:00:00,52.82,52.85,52.66,52.67,112669.734036584,28.036,28.052,27.9511,27.9564,112669.734
2006-12-28 10:05:00,52.68,52.8,52.68,52.74,34451.80114465267,27.9617,28.0254,27.9617,27.9936,34451.8011
2006-12-28 10:10:00,52.74,52.8,52.7,52.8,50499.38278532151,27.9936,28.0254,27.9724,28.0254,50499.3828
2006-12-28 10:15:00,52.82,52.94,52.82,52.84,31534.05902816743,28.036,28.0997,28.036,28.0467,31534.059
2006-12-28 10:20:00,52.86,52.9,52.84,52.87,12456.514420379306,28.0573,28.0785,28.0467,28.0626,12456.5144
2006-12-28 10:25:00,52.87,52.87,52.79,52.79,10436.539108966446,28.0626,28.0626,28.0201,28.0201,10436.5391
2006-12-28 10:30:00,52.79,52.81,52.76,52.78,12568.735271013353,28.0201,28.0307,28.0042,28.0148,12568.7353
2006-12-28 10:35:00,52.79,52.82,52.78,52.82,45449.44450678936,28.0201,28.036,28.0148,28.036,45449.4445
2006-12-28 10:40:00,52.81,52.93,52.81,52.93,11558.747615306924,28.0307,28.0944,28.0307,28.0944,11558.7476
2006-12-28 10:45:00,52.93,52.94,52.85,52.87,13803.16462798788,28.0944,28.0997,28.052,28.0626,13803.1646
2006-12-28 10:50:00,52.89,52.91,52.82,52.91,9426.551453260015,28.0732,28.0838,28.036,28.0838,9426.5515
2006-12-28 10:55:00,52.9,52.91,52.83,52.86,9089.888901357872,28.0785,28.0838,28.0414,28.0573,9089.8889
2006-12-28 11:00:00,52.86,52.91,52.86,52.89,9987.655706430254,28.0573,28.0838,28.0573,28.0732,9987.6557
2006-12-28 11:05:00,52.89,52.9,52.86,52.86,7294.355291213107,28.0732,28.0785,28.0573,28.0573,7294.3553
2006-12-28 11:10:00,52.87,52.93,52.87,52.92,239928.1786555942,28.0626,28.0944,28.0626,28.0891,239928.1787
2006-12-28 11:15:00,52.91,52.96,52.91,52.96,8977.668050723823,28.0838,28.1104,28.0838,28.1104,8977.6681
2006-12-28 11:20:00,52.95,52.98,52.95,52.97,8416.563797553585,28.105,28.121,28.105,28.1157,8416.5638
2006-12-28 11:25:00,52.98,52.98,52.97,52.98,5835.484232970485,28.121,28.121,28.1157,28.121,5835.4842
2006-12-28 11:30:00,52.98,52.99,52.98,52.99,6733.251038042868,28.121,28.1263,28.121,28.1263,6733.251
2006-12-28 11:35:00,52.98,52.99,52.98,52.99,4039.950622825721,28.121,28.1263,28.121,28.1263,4039.9506
2006-12-28 11:40:00,52.99,53.01,52.98,53.0,7967.6803950173935,28.1263,28.1369,28.121,28.1316,7967.6804
2006-12-28 11:45:00,53.0,53.0,52.96,52.99,7743.238693749298,28.1316,28.1316,28.1104,28.1263,7743.2387
2006-12-28 11:50:00,52.98,53.02,52.98,53.02,5049.938278532151,28.121,28.1422,28.121,28.1422,5049.9383
2006-12-28 11:55:00,53.02,53.04,52.98,53.02,15262.035686230502,28.1422,28.1528,28.121,28.1422,15262.0357
2006-12-28 12:00:00,53.0,53.03,53.0,53.03,3478.846369655482,28.1316,28.1475,28.1316,28.1475,3478.8464
2006-12-28 12:05:00,53.03,53.03,52.98,52.99,19301.98630905622,28.1475,28.1475,28.121,28.1263,19301.9863
2006-12-28 12:10:00,52.99,53.0,52.99,53.0,3254.404668387386,28.1263,28.1316,28.1263,28.1316,3254.4047
2006-12-28 12:15:00,53.0,53.05,53.0,53.05,5386.600830434294,28.1316,28.1581,28.1316,28.1581,5386.6008
2006-12-28 12:20:00,53.04,53.05,53.01,53.03,7069.913589945011,28.1528,28.1581,28.1369,28.1475,7069.9136
2006-12-28 12:25:00,53.03,53.09,53.03,53.08,8641.00549882168,28.1475,28.1794,28.1475,28.174,8641.0055
2006-12-28 12:30:00,53.09,53.12,53.09,53.12,4488.834025361912,28.1794,28.1953,28.1794,28.1953,4488.834
2006-12-28 12:35:00,53.12,53.15,53.11,53.15,23229.71608124789,28.1953,28.2112,28.19,28.2112,23229.7161
2006-12-28 12:40:00,53.14,53.15,53.13,53.15,2581.0795645830995,28.2059,28.2112,28.2006,28.2112,2581.0796
2006-12-28 12:45:00,53.15,53.16,53.14,53.16,11446.526764672875,28.2112,28.2165,28.2059,28.2165,11446.5268
2006-12-28 12:50:00,53.16,53.18,53.15,53.17,8079.901245651442,28.2165,28.2271,28.2112,28.2218,8079.9012
2006-12-28 12:55:00,53.17,53.18,53.16,53.16,5498.821681068343,28.2218,28.2271,28.2165,28.2165,5498.8217
2006-12-28 13:00:00,53.16,53.16,53.14,53.14,4713.275726630008,28.2165,28.2165,28.2059,28.2059,4713.2757
2006-12-28 13:05:00,53.15,53.15,53.13,53.14,8304.342946919538,28.2112,28.2112,28.2006,28.2059,8304.3429
2006-12-28 13:10:00,53.12,53.12,53.08,53.1,9314.330602625969,28.1953,28.1953,28.174,28.1847,9314.3306
2006-12-28 13:15:00,53.09,53.1,53.08,53.1,3927.729772191673,28.1794,28.1847,28.174,28.1847,3927.7298
2006-12-28 13:20:00,53.1,53.1,53.08,53.08,2805.521265851195,28.1847,28.1847,28.174,28.174,2805.5213
2006-12-28 13:25:00,53.07,53.09,53.07,53.08,3591.06722028953,28.1687,28.1794,28.1687,28.174,3591.0672
2006-12-28 13:30:00,53.08,53.09,53.05,53.08,31197.396476265287,28.174,28.1794,28.1581,28.174,31197.3965
2006-12-28 13:35:00,53.08,53.08,53.06,53.06,6284.367635506676,28.174,28.174,28.1634,28.1634,6284.3676
2006-12-28 13:40:00,53.06,53.06,53.01,53.02,9650.99315452811,28.1634,28.1634,28.1369,28.1422,9650.9932
2006-12-28 13:45:00,53.02,53.04,52.99,52.99,24464.145438222426,28.1422,28.1528,28.1263,28.1263,24464.1454
2006-12-28 13:50:00,53.0,53.0,52.97,52.98,18404.21950398384,28.1316,28.1316,28.1157,28.121,18404.2195
2006-12-28 13:55:00,52.98,53.0,52.96,52.96,13690.943777353832,28.121,28.1316,28.1104,28.1104,13690.9438
2006-12-28 14:00:00,52.96,52.99,52.96,52.99,5723.263382336438,28.1104,28.1263,28.1104,28.1263,5723.2634
2006-12-28 14:05:00,52.99,52.99,52.94,52.95,15374.256536864548,28.1263,28.1263,28.0997,28.105,15374.2565
2006-12-28 14:10:00,52.95,52.98,52.94,52.98,17618.673549545503,28.105,28.121,28.0997,28.121,17618.6735
2006-12-28 14:15:00,52.99,53.05,52.98,53.03,27045.22500280552,28.1263,28.1581,28.121,28.1475,27045.225
2006-12-28 14:20:00,53.02,53.02,52.99,53.0,5723.263382336438,28.1422,28.1422,28.1263,28.1316,5723.2634
2006-12-28 14:25:00,53.01,53.02,52.99,53.01,7069.913589945011,28.1369,28.1422,28.1263,28.1369,7069.9136
2006-12-28 14:30:00,53.02,53.04,53.02,53.02,5947.705083604534,28.1422,28.1528,28.1422,28.1422,5947.7051
2006-12-28 14:35:00,53.03,53.04,53.02,53.04,4825.496577264055,28.1475,28.1528,28.1422,28.1528,4825.4966
2006-12-28 14:40:00,53.04,53.06,53.04,53.06,7406.576141847155,28.1528,28.1634,28.1528,28.1634,7406.5761
2006-12-28 14:45:00,53.05,53.07,53.04,53.07,5611.04253170239,28.1581,28.1687,28.1528,28.1687,5611.0425
2006-12-28 14:50:00,53.07,53.07,53.06,53.07,5498.821681068343,28.1687,28.1687,28.1634,28.1687,5498.8217
2006-12-28 14:55:00,53.07,53.08,53.07,53.08,11670.96846594097,28.1687,28.174,28.1687,28.174,11670.9685
2006-12-28 15:00:00,53.08,53.1,53.06,53.1,17843.1152508136,28.174,28.1847,28.1634,28.1847,17843.1153
2006-12-28 15:05:00,53.09,53.12,53.08,53.1,9426.551453260015,28.1794,28.1953,28.174,28.1847,9426.5515
2006-12-28 15:10:00,53.1,53.11,53.07,53.1,7967.6803950173935,28.1847,28.19,28.1687,28.1847,7967.6804
2006-12-28 15:15:00,53.09,53.1,53.07,53.08,8528.784648187633,28.1794,28.1847,28.1687,28.174,8528.7846
2006-12-28 15:20:00,53.07,53.07,52.99,53.0,15262.035686230502,28.1687,28.1687,28.1263,28.1316,15262.0357
2006-12-28 15:25:00,53.01,53.05,53.0,53.02,13690.943777353832,28.1369,28.1581,28.1316,28.1422,13690.9438
2006-12-28 15:30:00,53.01,53.02,52.98,52.99,14700.93143306026,28.1369,28.1422,28.121,28.1263,14700.9314
2006-12-28 15:35:00,52.98,53.0,52.98,52.98,10436.539108966446,28.121,28.1316,28.121,28.121,10436.5391
2006-12-28 15:40:00,52.98,53.0,52.98,53.0,11783.18931657502,28.121,28.1316,28.121,28.1316,11783.1893
2006-12-28 15:45:00,52.99,53.01,52.98,52.98,8753.226349455728,28.1263,28.1369,28.121,28.121,8753.2263
2006-12-28 15:50:00,52.98,52.98,52.95,52.98,18404.21950398384,28.121,28.121,28.105,28.121,18404.2195
2006-12-28 15:55:00,52.98,53.01,52.95,52.95,32319.604982605768,28.121,28.1369,28.105,28.105,32319.605
2006-12-29 09:30:00,52.98,53.01,52.89,52.9,32544.04668387386,28.121,28.1369,28.0732,28.0785,32544.0467
2006-12-29 09:35:00,52.91,52.92,52.89,52.9,21546.403321737176,28.0838,28.0891,28.0732,28.0785,21546.4033
2006-12-29 09:40:00,52.9,52.91,52.87,52.88,16159.802491302884,28.0785,28.0838,28.0626,28.0679,16159.8025
2006-12-29 09:45:00,52.88,52.88,52.83,52.87,84053.4171249018,28.0679,28.0679,28.0414,28.0626,84053.4171
2006-12-29 09:50:00,52.87,52.87,52.73,52.74,65761.41847155201,28.0626,28.0626,27.9883,27.9936,65761.4185
2006-12-29 09:55:00,52.74,52.75,52.66,52.71,67556.95208169677,27.9936,27.9989,27.9511,27.9777,67556.9521
2006-12-29 10:00:00,52.71,52.77,52.71,52.75,85848.95073504657,27.9777,28.0095,27.9777,27.9989,85848.9507
2006-12-29 10:05:00,52.76,52.83,52.75,52.82,14588.710582426214,28.0042,28.0414,27.9989,28.036,14588.7106
2006-12-29 10:10:00,52.82,52.86,52.82,52.85,24464.145438222426,28.036,28.0573,28.036,28.052,24464.1454
2006-12-29 10:15:00,52.85,52.89,52.85,52.89,14700.93143306026,28.052,28.0732,28.052,28.0732,14700.9314
2006-12-29 10:20:00,52.89,52.89,52.77,52.77,10773.201660868588,28.0732,28.0732,28.0095,28.0095,10773.2017
2006-12-29 10:25:00,52.77,52.78,52.77,52.77,9650.99315452811,28.0095,28.0148,28.0095,28.0095,9650.9932
2006-12-29 10:30:00,52.77,52.86,52.76,52.84,11670.96846594097,28.0095,28.0573,28.0042,28.0467,11670.9685
2006-12-29 10:35:00,52.84,52.89,52.84,52.87,15149.814835596451,28.0467,28.0732,28.0467,28.0626,15149.8148
2006-12-29 10:40:00,52.89,52.89,52.83,52.84,14588.710582426214,28.0732,28.0732,28.0414,28.0467,14588.7106
2006-12-29 10:45:00,52.83,52.84,52.83,52.83,7406.576141847155,28.0414,28.0467,28.0414,28.0414,7406.5761
2006-12-29 10:50:00,52.84,52.84,52.82,52.82,13578.722926719784,28.0467,28.0467,28.036,28.036,13578.7229
2006-12-29 10:55:00,52.81,52.81,52.8,52.8,7743.238693749298,28.0307,28.0307,28.0254,28.0254,7743.2387
2006-12-29 11:00:00,52.8,52.82,52.8,52.82,17506.452698911457,28.0254,28.036,28.0254,28.036,17506.4527
2006-12-29 11:05:00,52.82,52.9,52.82,52.9,16945.348445741216,28.036,28.0785,28.036,28.0785,16945.3484
2006-12-29 11:10:00,52.9,52.92,52.9,52.9,16047.581640668835,28.0785,28.0891,28.0785,28.0785,16047.5816
2006-12-29 11:15:00,52.91,52.93,52.88,52.92,14027.606329255976,28.0838,28.0944,28.0679,28.0891,14027.6063
2006-12-29 11:20:00,52.92,52.93,52.91,52.92,3029.9629671192906,28.0891,28.0944,28.0838,28.0891,3029.963
2006-12-29 11:25:00,52.92,52.92,52.85,52.86,22780.832678711704,28.0891,28.0891,28.052,28.0573,22780.8327
2006-12-29 11:30:00,52.85,52.89,52.84,52.89,13915.385478621927,28.052,28.0732,28.0467,28.0732,13915.3855
2006-12-29 11:35:00,52.9,52.91,52.89,52.9,12680.9561216474,28.0785,28.0838,28.0732,28.0785,12680.9561
2006-12-29 11:40:00,52.9,52.9,52.86,52.86,8528.784648187633,28.0785,28.0785,28.0573,28.0573,8528.7846
2006-12-29 11:45:00,52.87,52.9,52.87,52.9,8304.342946919538,28.0626,28.0785,28.0626,28.0785,8304.3429
2006-12-29 11:50:00,52.9,52.93,52.9,52.93,6621.03018740882,28.0785,28.0944,28.0785,28.0944,6621.0302
2006-12-29 11:55:00,52.93,52.93,52.92,52.92,1907.7544607788127,28.0944,28.0944,28.0891,28.0891,1907.7545
2006-12-29 12:00:00,52.93,52.95,52.93,52.94,12232.072719111213,28.0944,28.105,28.0944,28.0997,12232.0727
2006-12-29 12:05:00,52.94,52.94,52.93,52.93,6845.471888676916,28.0997,28.0997,28.0944,28.0944,6845.4719
2006-12-29 12:10:00,52.93,52.93,52.92,52.92,8079.901245651442,28.0944,28.0944,28.0891,28.0891,8079.9012
2006-12-29 12:15:00,52.92,52.93,52.91,52.91,8304.342946919538,28.0891,28.0944,28.0838,28.0838,8304.3429
2006-12-29 12:20:00,52.9,52.91,52.9,52.9,3591.06722028953,28.0785,28.0838,28.0785,28.0785,3591.0672
2006-12-29 12:25:00,52.9,52.9,52.88,52.88,8192.12209628549,28.0785,28.0785,28.0679,28.0679,8192.1221
2006-12-29 12:30:00,52.88,52.89,52.87,52.87,3029.9629671192906,28.0679,28.0732,28.0626,28.0626,3029.963
2006-12-29 12:35:00,52.87,52.87,52.85,52.86,9987.655706430254,28.0626,28.0626,28.052,28.0573,9987.6557
2006-12-29 12:40:00,52.86,52.9,52.86,52.9,17057.569296375266,28.0573,28.0785,28.0573,28.0785,17057.5693
2006-12-29 12:45:00,52.89,52.9,52.89,52.9,3366.625519021434,28.0732,28.0785,28.0732,28.0785,3366.6255
2006-12-29 12:50:00,52.89,52.9,52.89,52.9,10099.876557064305,28.0732,28.0785,28.0732,28.0785,10099.8766
2006-12-29 12:55:00,52.9,52.9,52.89,52.9,5162.159129166199,28.0785,28.0785,28.0732,28.0785,5162.1591
2006-12-29 13:00:00,52.9,52.9,52.89,52.9,3927.729772191673,28.0785,28.0785,28.0732,28.0785,3927.7298
2006-12-29 13:05:00,52.89,52.9,52.89,52.9,2581.0795645830995,28.0732,28.0785,28.0732,28.0785,2581.0796
2006-12-29 13:10:00,52.9,52.9,52.89,52.9,6172.146784872629,28.0785,28.0785,28.0732,28.0785,6172.1468
2006-12-29 13:15:00,52.89,52.9,52.87,52.87,9875.434855796206,28.0732,28.0785,28.0626,28.0626,9875.4349
2006-12-29 13:20:00,52.87,52.87,52.86,52.87,15149.814835596451,28.0626,28.0626,28.0573,28.0626,15149.8148
2006-12-29 13:25:00,52.87,52.88,52.86,52.87,3142.183817753338,28.0626,28.0679,28.0573,28.0626,3142.1838
2006-12-29 13:30:00,52.87,52.89,52.87,52.88,7294.355291213107,28.0626,28.0732,28.0626,28.0679,7294.3553
2006-12-29 13:35:00,52.89,52.89,52.88,52.88,7182.13444057906,28.0732,28.0732,28.0679,28.0679,7182.1344
2006-12-29 13:40:00,52.88,52.9,52.88,52.89,20087.532263494555,28.0679,28.0785,28.0679,28.0732,20087.5323
2006-12-29 13:45:00,52.89,52.89,52.88,52.88,17506.452698911457,28.0732,28.0732,28.0679,28.0679,17506.4527
2006-12-29 13:50:00,52.88,52.89,52.88,52.88,5611.04253170239,28.0679,28.0732,28.0679,28.0679,5611.0425
2006-12-29 13:55:00,52.89,52.89,52.88,52.89,3366.625519021434,28.0732,28.0732,28.0679,28.0732,3366.6255
2006-12-29 14:00:00,52.89,52.89,52.88,52.88,5049.938278532151,28.0732,28.0732,28.0679,28.0679,5049.9383
2006-12-29 14:05:00,52.89,52.89,52.88,52.88,11670.96846594097,28.0732,28.0732,28.0679,28.0679,11670.9685
2006-12-29 14:10:00,52.88,52.88,52.87,52.88,4601.05487599596,28.0679,28.0679,28.0626,28.0679,4601.0549
2006-12-29 14:15:00,52.88,52.88,52.85,52.86,12793.17697228145,28.0679,28.0679,28.052,28.0573,12793.177
2006-12-29 14:20:00,52.85,52.86,52.85,52.85,16945.348445741216,28.052,28.0573,28.052,28.052,16945.3484
2006-12-29 14:25:00,52.86,52.86,52.82,52.82,12568.735271013353,28.0573,28.0573,28.036,28.036,12568.7353
2006-12-29 14:30:00,52.82,52.82,52.79,52.8,19750.86971159241,28.036,28.036,28.0201,28.0254,19750.8697
2006-12-29 14:35:00,52.81,52.82,52.8,52.81,10324.318258332398,28.0307,28.036,28.0254,28.0307,10324.3183
2006-12-29 14:40:00,52.81,52.82,52.81,52.81,7069.913589945011,28.0307,28.036,28.0307,28.0307,7069.9136
2006-12-29 14:45:00,52.81,52.81,52.76,52.76,13915.385478621927,28.0307,28.0307,28.0042,28.0042,13915.3855
2006-12-29 14:50:00,52.76,52.77,52.75,52.75,5386.600830434294,28.0042,28.0095,27.9989,27.9989,5386.6008
2006-12-29 14:55:00,52.75,52.76,52.75,52.76,7518.796992481202,27.9989,28.0042,27.9989,28.0042,7518.797
2006-12-29 15:00:00,52.76,52.77,52.76,52.76,5611.04253170239,28.0042,28.0095,28.0042,28.0042,5611.0425
2006-12-29 15:05:00,52.77,52.78,52.75,52.75,21097.519919200982,28.0095,28.0148,27.9989,27.9989,21097.5199
2006-12-29 15:10:00,52.76,52.76,52.74,52.74,14252.04803052407,28.0042,28.0042,27.9936,27.9936,14252.048
2006-12-29 15:15:00,52.74,52.74,52.72,52.73,10324.318258332398,27.9936,27.9936,27.983,27.9883,10324.3183
2006-12-29 15:20:00,52.72,52.73,52.63,52.65,58691.504881607,27.983,27.9883,27.9352,27.9458,58691.5049
2006-12-29 15:25:00,52.65,52.69,52.46,52.51,87420.04264392324,27.9458,27.967,27.845,27.8715,87420.0426
2006-12-29 15:30:00,52.51,52.59,52.51,52.59,56334.867018292,27.8715,27.914,27.8715,27.914,56334.867
2006-12-29 15:35:00,52.59,52.59,52.57,52.57,25923.016496465043,27.914,27.914,27.9033,27.9033,25923.0165
2006-12-29 15:40:00,52.58,52.6,52.57,52.6,44102.79429918079,27.9087,27.9193,27.9033,27.9193,44102.7943
2006-12-29 15:45:00,52.6,52.62,52.6,52.6,45449.44450678936,27.9193,27.9299,27.9193,27.9193,45449.4445
2006-12-29 15:50:00,52.61,52.69,52.61,52.66,53753.787453708894,27.9246,27.967,27.9246,27.9511,53753.7875
2006-12-29 15:55:00,52.66,52.66,52.54,52.54,111098.64212770732,27.9511,27.9511,27.8874,27.8874,111098.6421
2007-01-03 09:30:00,53.13,53.24,53.05,53.23,122432.94804174616,28.2006,28.259,28.1581,28.2537,122432.948
2007-01-03 09:35:00,53.23,53.34,53.18,53.34,52070.47469419818,28.2537,28.3121,28.2271,28.3121,52070.4747
2007-01-03 09:40:00,53.35,53.55,53.35,53.55,83267.87117046346,28.3174,28.4235,28.3174,28.4235,83267.8712
2007-01-03 09:45:00,53.54,53.73,53.54,53.72,81023.45415778251,28.4182,28.5191,28.4182,28.5138,81023.4542
2007-01-03 09:50:00,53.72,53.74,53.56,53.6,81696.7792615868,28.5138,28.5244,28.4288,28.4501,81696.7793
2007-01-03 09:55:00,53.59,53.73,53.49,53.56,64078.105712041295,28.4447,28.5191,28.3917,28.4288,64078.1057
2007-01-03 10:00:00,53.56,53.78,53.56,53.77,73616.87801593536,28.4288,28.5456,28.4288,28.5403,73616.878
2007-01-03 10:05:00,53.77,53.78,53.64,53.73,63517.001458871055,28.5403,28.5456,28.4713,28.5191,63517.0015
2007-01-03 10:10:00,53.72,53.82,53.72,53.82,72494.66950959488,28.5138,28.5668,28.5138,28.5668,72494.6695
2007-01-03 10:15:00,53.79,53.86,53.74,53.76,77432.38693749298,28.5509,28.5881,28.5244,28.535,77432.3869
2007-01-03 10:20:00,53.76,53.86,53.76,53.8,93928.851980698,28.535,28.5881,28.535,28.5562,93928.852
2007-01-03 10:25:00,53.81,53.85,53.69,53.83,157670.29514083714,28.5615,28.5828,28.4978,28.5721,157670.2951
2007-01-03 10:30:00,53.82,53.88,53.81,53.87,72831.33206149703,28.5668,28.5987,28.5615,28.5934,72831.3321
2007-01-03 10:35:00,53.86,53.91,53.86,53.91,73841.31971720346,28.5881,28.6146,28.5881,28.6146,73841.3197
2007-01-03 10:40:00,53.91,53.94,53.85,53.88,65873.63932218606,28.6146,28.6305,28.5828,28.5987,65873.6393
2007-01-03 10:45:00,53.88,53.91,53.86,53.9,61384.80529682415,28.5987,28.6146,28.5881,28.6093,61384.8053
2007-01-03 10:50:00,53.9,53.92,53.87,53.88,45000.56110425317,28.6093,28.6199,28.5934,28.5987,45000.5611
2007-01-03 10:55:00,53.87,53.9,53.87,53.89,33890.69689148243,28.5934,28.6093,28.5934,28.604,33890.6969
2007-01-03 11:00:00,53.9,53.91,53.88,53.9,31534.05902816743,28.6093,28.6146,28.5987,28.6093,31534.059
2007-01-03 11:05:00,53.9,53.9,53.86,53.86,67444.73123106273,28.6093,28.6093,28.5881,28.5881,67444.7312
2007-01-03 11:10:00,53.86,53.87,53.8,53.81,39501.73942318482,28.5881,28.5934,28.5562,28.5615,39501.7394
2007-01-03 11:15:00,53.81,53.81,53.76,53.77,49938.27853215127,28.5615,28.5615,28.535,28.5403,49938.2785
2007-01-03 11:20:00,53.78,53.8,53.77,53.78,40736.16878015935,28.5456,28.5562,28.5403,28.5456,40736.1688
2007-01-03 11:25:00,53.78,53.78,53.66,53.66,40062.84367635506,28.5456,28.5456,28.4819,28.4819,40062.8437
2007-01-03 11:30:00,53.67,53.67,53.6,53.64,32768.48838514196,28.4872,28.4872,28.4501,28.4713,32768.4884
2007-01-03 11:35:00,53.64,53.65,53.64,53.64,28840.758612950285,28.4713,28.4766,28.4713,28.4713,28840.7586
2007-01-03 11:40:00,53.64,53.68,53.64,53.68,37593.984962406015,28.4713,28.4925,28.4713,28.4925,37593.985
2007-01-03 11:45:00,53.67,53.7,53.66,53.7,17843.1152508136,28.4872,28.5031,28.4819,28.5031,17843.1153
2007-01-03 11:50:00,53.7,53.7,53.66,53.67,20424.1948153967,28.5031,28.5031,28.4819,28.4872,20424.1948
2007-01-03 11:55:00,53.67,53.67,53.66,53.66,11558.747615306924,28.4872,28.4872,28.4819,28.4819,11558.7476
2007-01-03 12:00:00,53.67,53.67,53.65,53.66,26820.783301537424,28.4872,28.4872,28.4766,28.4819,26820.7833
2007-01-03 12:05:00,53.66,53.66,53.61,53.61,27606.32925597576,28.4819,28.4819,28.4554,28.4554,27606.3293
2007-01-03 12:10:00,53.61,53.62,53.58,53.61,22331.94927617552,28.4554,28.4607,28.4394,28.4554,22331.9493
2007-01-03 12:15:00,53.61,53.64,53.6,53.62,40287.28537762316,28.4554,28.4713,28.4501,28.4607,40287.2854
2007-01-03 12:20:00,53.62,53.63,53.59,53.59,24127.48288632028,28.4607,28.466,28.4447,28.4447,24127.4829
2007-01-03 12:25:00,53.59,53.6,53.56,53.58,30748.513073729097,28.4447,28.4501,28.4288,28.4394,30748.5131
2007-01-03 12:30:00,53.57,53.6,53.56,53.56,26708.562450903377,28.4341,28.4501,28.4288,28.4288,26708.5625
2007-01-03 12:35:00,53.56,53.58,53.54,53.57,27606.32925597576,28.4288,28.4394,28.4182,28.4341,27606.3293
2007-01-03 12:40:00,53.57,53.6,53.56,53.59,24239.703736954325,28.4341,28.4501,28.4288,28.4447,24239.7037
2007-01-03 12:45:00,53.6,53.63,53.58,53.61,29401.86286612052,28.4501,28.466,28.4394,28.4554,29401.8629
2007-01-03 12:50:00,53.62,53.64,53.6,53.64,21883.06587363932,28.4607,28.4713,28.4501,28.4713,21883.0659
2007-01-03 12:55:00,53.64,53.64,53.6,53.63,31197.396476265287,28.4713,28.4713,28.4501,28.466,31197.3965
2007-01-03 13:00:00,53.63,53.64,53.62,53.64,16384.24419257098,28.466,28.4713,28.4607,28.4713,16384.2442
2007-01-03 13:05:00,53.64,53.64,53.59,53.59,34339.580294018626,28.4713,28.4713,28.4447,28.4447,34339.5803
2007-01-03 13:10:00,53.6,53.64,53.6,53.63,43429.4691953765,28.4501,28.4713,28.4501,28.466,43429.4692
2007-01-03 13:15:00,53.62,53.65,53.62,53.64,30187.40882055886,28.4607,28.4766,28.4607,28.4713,30187.4088
2007-01-03 13:20:00,53.64,53.66,53.64,53.66,20985.29906856694,28.4713,28.4819,28.4713,28.4819,20985.2991
2007-01-03 13:25:00,53.66,53.66,53.6,53.64,43653.91089664459,28.4819,28.4819,28.4501,28.4713,43653.9109
2007-01-03 13:30:00,53.64,53.65,53.61,53.64,27606.32925597576,28.4713,28.4766,28.4554,28.4713,27606.3293
2007-01-03 13:35:00,53.64,53.64,53.56,53.6,39950.62282572102,28.4713,28.4713,28.4288,28.4501,39950.6228
2007-01-03 13:40:00,53.6,53.62,53.6,53.62,14588.710582426214,28.4501,28.4607,28.4501,28.4607,14588.7106
2007-01-03 13:45:00,53.62,53.62,53.56,53.57,25025.24969139266,28.4607,28.4607,28.4288,28.4341,25025.2497
2007-01-03 13:50:00,53.57,53.58,53.55,53.56,19189.76545842217,28.4341,28.4394,28.4235,28.4288,19189.7655
2007-01-03 13:55:00,53.56,53.56,53.5,53.53,36135.113904163394,28.4288,28.4288,28.397,28.4129,36135.1139
2007-01-03 14:00:00,53.54,53.57,53.34,53.38,89664.45965660419,28.4182,28.4341,28.3121,28.3333,89664.4597
2007-01-03 14:05:00,53.39,53.43,53.31,53.38,29289.642015486475,28.3386,28.3598,28.2961,28.3333,29289.642
2007-01-03 14:10:00,53.39,53.39,53.27,53.35,40848.3896307934,28.3386,28.3386,28.2749,28.3174,40848.3896
2007-01-03 14:15:00,53.36,53.38,53.21,53.31,44888.34025361912,28.3227,28.3333,28.2431,28.2961,44888.3403
2007-01-03 14:20:00,53.31,53.4,53.31,53.4,30299.629671192903,28.2961,28.3439,28.2961,28.3439,30299.6297
2007-01-03 14:25:00,53.4,53.47,53.39,53.46,94489.95623386824,28.3439,28.3811,28.3386,28.3757,94489.9562
2007-01-03 14:30:00,53.43,53.47,53.4,53.45,58354.84232970486,28.3598,28.3811,28.3439,28.3704,58354.8423
2007-01-03 14:35:00,53.45,53.48,53.44,53.47,51397.14959039389,28.3704,28.3864,28.3651,28.3811,51397.1496
2007-01-03 14:40:00,53.47,53.48,53.39,53.47,71148.0193019863,28.3811,28.3864,28.3386,28.3811,71148.0193
2007-01-03 14:45:00,53.47,53.48,53.36,53.47,73167.99461339916,28.3811,28.3864,28.3227,28.3811,73167.9946
2007-01-03 14:50:00,53.47,53.48,53.43,53.44,43205.027494108406,28.3811,28.3864,28.3598,28.3651,43205.0275
2007-01-03 14:55:00,53.46,53.46,53.31,53.39,76646.84098305464,28.3757,28.3757,28.2961,28.3386,76646.841
2007-01-03 15:00:00,53.39,53.39,53.34,53.36,54090.45000561104,28.3386,28.3386,28.3121,28.3227,54090.45
2007-01-03 15:05:00,53.36,53.47,53.35,53.47,45337.22365615532,28.3227,28.3811,28.3174,28.3811,45337.2237
2007-01-03 15:10:00,53.47,53.48,53.43,53.45,65761.41847155201,28.3811,28.3864,28.3598,28.3704,65761.4185
2007-01-03 15:15:00,53.45,53.47,53.44,53.47,53417.124901806754,28.3704,28.3811,28.3651,28.3811,53417.1249
2007-01-03 15:20:00,53.47,53.47,53.47,53.47,23005.2743799798,28.3811,28.3811,28.3811,28.3811,23005.2744
2007-01-03 15:25:00,53.47,53.54,53.47,53.47,102906.52003142184,28.3811,28.4182,28.3811,28.3811,102906.52
2007-01-03 15:30:00,53.48,53.55,53.47,53.49,36583.99730669958,28.3864,28.4235,28.3811,28.3917,36583.9973
2007-01-03 15:35:00,53.49,53.56,53.48,53.53,29626.30456738862,28.3917,28.4288,28.3864,28.4129,29626.3046
2007-01-03 15:40:00,53.53,53.56,53.51,53.51,64975.87251711368,28.4129,28.4288,28.4023,28.4023,64975.8725
2007-01-03 15:45:00,53.52,53.52,53.49,53.5,33666.25519021434,28.4076,28.4076,28.3917,28.397,33666.2552
2007-01-03 15:50:00,53.5,53.54,53.5,53.52,58018.17977780271,28.397,28.4182,28.397,28.4076,58018.1798
2007-01-03 15:55:00,53.51,53.61,53.5,53.61,98305.46515542587,28.4023,28.4554,28.397,28.4554,98305.4652
2007-01-04 09:30:00,53.49,53.56,53.36,53.47,91347.77241611492,28.3917,28.4288,28.3227,28.3811,91347.7724
2007-01-04 09:35:00,53.47,53.64,53.47,53.64,44888.34025361912,28.3811,28.4713,28.3811,28.4713,44888.3403
2007-01-04 09:40:00,53.63,53.64,53.45,53.51,59925.934238581525,28.466,28.4713,28.3704,28.4023,59925.9342
2007-01-04 09:45:00,53.5,53.6,53.47,53.58,110537.53787453708,28.397,28.4501,28.3811,28.4394,110537.5379
2007-01-04 09:50:00,53.56,53.59,53.56,53.58,47357.19896756817,28.4288,28.4447,28.4288,28.4394,47357.199
2007-01-04 09:55:00,53.58,53.64,53.54,53.64,79340.1413982718,28.4394,28.4713,28.4182,28.4713,79340.1414
2007-01-04 10:00:00,53.64,53.64,53.48,53.54,77544.60778812703,28.4713,28.4713,28.3864,28.4182,77544.6078
2007-01-04 10:05:00,53.53,53.53,53.33,53.42,182246.66142969363,28.4129,28.4129,28.3067,28.3545,182246.6614
2007-01-04 10:10:00,53.42,53.68,53.42,53.6,76646.84098305464,28.3545,28.4925,28.3545,28.4501,76646.841
2007-01-04 10:15:00,53.61,53.68,53.6,53.65,46347.21131186174,28.4554,28.4925,28.4501,28.4766,46347.2113
2007-01-04 10:20:00,53.65,53.68,53.64,53.68,42643.923240938166,28.4766,28.4925,28.4713,28.4925,42643.9232
2007-01-04 10:25:00,53.68,53.71,53.64,53.71,40287.28537762316,28.4925,28.5084,28.4713,28.5084,40287.2854
2007-01-04 10:30:00,53.71,53.84,53.71,53.8,77656.82863876107,28.5084,28.5774,28.5084,28.5562,77656.8286
2007-01-04 10:35:00,53.8,53.84,53.8,53.82,48591.6283245427,28.5562,28.5774,28.5562,28.5668,48591.6283
2007-01-04 10:40:00,53.83,53.91,53.81,53.9,39726.18112445292,28.5721,28.6146,28.5615,28.6093,39726.1811
2007-01-04 10:45:00,53.89,53.91,53.84,53.85,40848.3896307934,28.604,28.6146,28.5774,28.5828,40848.3896
2007-01-04 10:50:00,53.85,53.98,53.85,53.97,58691.504881607,28.5828,28.6518,28.5828,28.6464,58691.5049
2007-01-04 10:55:00,53.97,53.97,53.84,53.85,55549.32106385366,28.6464,28.6464,28.5774,28.5828,55549.3211
2007-01-04 11:00:00,53.86,53.97,53.86,53.91,65536.97677028392,28.5881,28.6464,28.5881,28.6146,65536.9768
2007-01-04 11:05:00,53.91,53.93,53.89,53.91,49826.05768151722,28.6146,28.6252,28.604,28.6146,49826.0577
2007-01-04 11:10:00,53.91,53.91,53.88,53.88,47469.41981820222,28.6146,28.6146,28.5987,28.5987,47469.4198
2007-01-04 11:15:00,53.88,53.88,53.81,53.82,42082.818987767925,28.5987,28.5987,28.5615,28.5668,42082.819
2007-01-04 11:20:00,53.82,53.85,53.8,53.82,48591.6283245427,28.5668,28.5828,28.5562,28.5668,48591.6283
2007-01-04 11:25:00,53.81,53.82,53.78,53.79,23454.15778251599,28.5615,28.5668,28.5456,28.5509,23454.1578
2007-01-04 11:30:00,53.78,53.81,53.76,53.78,45112.781954887214,28.5456,28.5615,28.535,28.5456,45112.782
2007-01-04 11:35:00,53.77,53.8,53.77,53.8,19301.98630905622,28.5403,28.5562,28.5403,28.5562,19301.9863
2007-01-04 11:40:00,53.8,53.82,53.8,53.81,25586.3539445629,28.5562,28.5668,28.5562,28.5615,25586.3539
2007-01-04 11:45:00,53.82,53.87,53.8,53.86,31309.617326899337,28.5668,28.5934,28.5562,28.5881,31309.6173
2007-01-04 11:50:00,53.84,53.88,53.83,53.86,15598.698238132643,28.5774,28.5987,28.5721,28.5881,15598.6982
2007-01-04 11:55:00,53.86,53.88,53.85,53.86,19414.207159690268,28.5881,28.5987,28.5828,28.5881,19414.2072
2007-01-04 12:00:00,53.85,53.9,53.85,53.89,28616.31691168219,28.5828,28.6093,28.5828,28.604,28616.3169
2007-01-04 12:05:00,53.9,53.9,53.88,53.88,21546.403321737176,28.6093,28.6093,28.5987,28.5987,21546.4033
2007-01-04 12:10:00,53.89,53.89,53.87,53.88,13803.16462798788,28.604,28.604,28.5934,28.5987,13803.1646
2007-01-04 12:15:00,53.87,53.88,53.87,53.87,10212.09740769835,28.5934,28.5987,28.5934,28.5934,10212.0974
2007-01-04 12:20:00,53.87,53.88,53.87,53.88,11222.08506340478,28.5934,28.5987,28.5934,28.5987,11222.0851
2007-01-04 12:25:00,53.88,53.88,53.87,53.88,18516.440354617887,28.5987,28.5987,28.5934,28.5987,18516.4404
2007-01-04 12:30:00,53.88,53.88,53.86,53.87,24688.587139490515,28.5987,28.5987,28.5881,28.5934,24688.5871
2007-01-04 12:35:00,53.86,53.88,53.82,53.84,21546.403321737176,28.5881,28.5987,28.5668,28.5774,21546.4033
2007-01-04 12:40:00,53.83,53.83,53.79,53.79,15149.814835596451,28.5721,28.5721,28.5509,28.5509,15149.8148
2007-01-04 12:45:00,53.79,53.8,53.77,53.8,28616.31691168219,28.5509,28.5562,28.5403,28.5562,28616.3169
2007-01-04 12:50:00,53.8,53.8,53.8,53.8,11222.08506340478,28.5562,28.5562,28.5562,28.5562,11222.0851
2007-01-04 12:55:00,53.8,53.8,53.8,53.8,8079.901245651442,28.5562,28.5562,28.5562,28.5562,8079.9012
2007-01-04 13:00:00,53.8,53.81,53.8,53.81,34339.580294018626,28.5562,28.5615,28.5562,28.5615,34339.5803
2007-01-04 13:05:00,53.81,53.86,53.81,53.86,44215.01514981483,28.5615,28.5881,28.5615,28.5881,44215.0151
2007-01-04 13:10:00,53.86,53.88,53.86,53.88,26820.783301537424,28.5881,28.5987,28.5881,28.5987,26820.7833
2007-01-04 13:15:00,53.88,53.89,53.85,53.86,18516.440354617887,28.5987,28.604,28.5828,28.5881,18516.4404
2007-01-04 13:20:00,53.86,53.86,53.81,53.83,33105.1509370441,28.5881,28.5881,28.5615,28.5721,33105.1509
2007-01-04 13:25:00,53.82,53.89,53.82,53.89,48591.6283245427,28.5668,28.604,28.5668,28.604,48591.6283
2007-01-04 13:30:00,53.89,53.9,53.87,53.89,18965.32375715408,28.604,28.6093,28.5934,28.604,18965.3238
2007-01-04 13:35:00,53.88,53.97,53.88,53.96,66659.1852766244,28.5987,28.6464,28.5987,28.6411,66659.1853
2007-01-04 13:40:00,53.97,53.98,53.94,53.94,70025.81079564583,28.6464,28.6518,28.6305,28.6305,70025.8108
2007-01-04 13:45:00,53.94,53.96,53.87,53.88,27606.32925597576,28.6305,28.6411,28.5934,28.5987,27606.3293
2007-01-04 13:50:00,53.88,53.91,53.88,53.89,28952.97946358433,28.5987,28.6146,28.5987,28.604,28952.9795
2007-01-04 13:55:00,53.89,53.99,53.89,53.98,45449.44450678936,28.604,28.6571,28.604,28.6518,45449.4445
2007-01-04 14:00:00,53.98,54.0,53.98,53.99,34900.68454718887,28.6518,28.6624,28.6518,28.6571,34900.6845
2007-01-04 14:05:00,53.98,53.98,53.92,53.92,26596.34160026933,28.6518,28.6518,28.6199,28.6199,26596.3416
2007-01-04 14:10:00,53.92,53.97,53.92,53.96,54988.21681068342,28.6199,28.6464,28.6199,28.6411,54988.2168
2007-01-04 14:15:00,53.96,53.99,53.93,53.98,33441.813488946245,28.6411,28.6571,28.6252,28.6518,33441.8135
2007-01-04 14:20:00,53.98,53.98,53.93,53.93,21658.624172371223,28.6518,28.6518,28.6252,28.6252,21658.6242
2007-01-04 14:25:00,53.93,53.96,53.93,53.96,28391.87521041409,28.6252,28.6411,28.6252,28.6411,28391.8752
2007-01-04 14:30:00,53.96,53.99,53.95,53.97,80125.68735271013,28.6411,28.6571,28.6358,28.6464,80125.6874
2007-01-04 14:35:00,53.98,53.99,53.93,53.93,54314.891706879134,28.6518,28.6571,28.6252,28.6252,54314.8917
2007-01-04 14:40:00,53.93,53.99,53.93,53.99,25923.016496465043,28.6252,28.6571,28.6252,28.6571,25923.0165
2007-01-04 14:45:00,53.99,53.99,53.97,53.99,29626.30456738862,28.6571,28.6571,28.6464,28.6571,29626.3046
2007-01-04 14:50:00,53.99,54.05,53.99,54.04,66883.62697789249,28.6571,28.6889,28.6571,28.6836,66883.627
2007-01-04 14:55:00,54.04,54.05,54.04,54.05,29850.74626865672,28.6836,28.6889,28.6836,28.6889,29850.7463
2007-01-04 15:00:00,54.05,54.07,54.05,54.06,51284.928739759845,28.6889,28.6995,28.6889,28.6942,51284.9287
2007-01-04 15:05:00,54.07,54.07,54.04,54.05,34900.68454718887,28.6995,28.6995,28.6836,28.6889,34900.6845
2007-01-04 15:10:00,54.05,54.05,54.04,54.04,23903.04118505218,28.6889,28.6889,28.6836,28.6836,23903.0412
2007-01-04 15:15:00,54.04,54.05,53.98,54.01,77095.72438559085,28.6836,28.6889,28.6518,28.6677,77095.7244
2007-01-04 15:20:00,54.01,54.05,54.01,54.04,61833.68869936034,28.6677,28.6889,28.6677,28.6836,61833.6887
2007-01-04 15:25:00,54.05,54.05,54.02,54.03,32992.93008641005,28.6889,28.6889,28.673,28.6783,32992.9301
2007-01-04 15:30:00,54.02,54.05,53.99,54.0,55661.54191448771,28.673,28.6889,28.6571,28.6624,55661.5419
2007-01-04 15:35:00,54.0,54.04,53.97,54.0,62282.57210189653,28.6624,28.6836,28.6464,28.6624,62282.5721
2007-01-04 15:40:00,54.0,54.04,54.0,54.01,43429.4691953765,28.6624,28.6836,28.6624,28.6677,43429.4692
2007-01-04 15:45:00,54.01,54.02,53.92,53.92,39052.85602064864,28.6677,28.673,28.6199,28.6199,39052.856
2007-01-04 15:50:00,53.92,53.95,53.88,53.89,39950.62282572102,28.6199,28.6358,28.5987,28.604,39950.6228
2007-01-04 15:55:00,53.89,53.96,53.88,53.92,89440.0179553361,28.604,28.6411,28.5987,28.6199,89440.018
2007-01-05 09:30:00,53.92,53.93,53.83,53.83,73167.99461339916,28.6199,28.6252,28.5721,28.5721,73167.9946
2007-01-05 09:35:00,53.83,53.83,53.74,53.76,47244.97811693412,28.5721,28.5721,28.5244,28.535,47244.9781
2007-01-05 09:40:00,53.75,53.75,53.56,53.62,39052.85602064864,28.5297,28.5297,28.4288,28.4607,39052.856
2007-01-05 09:45:00,53.62,53.79,53.56,53.72,33890.69689148243,28.4607,28.5509,28.4288,28.5138,33890.6969
2007-01-05 09:50:00,53.72,53.73,53.63,53.63,25025.24969139266,28.5138,28.5191,28.466,28.466,25025.2497
2007-01-05 09:55:00,53.63,53.7,53.56,53.67,43653.91089664459,28.466,28.5031,28.4288,28.4872,43653.9109
2007-01-05 10:00:00,53.67,53.72,53.65,53.68,43429.4691953765,28.4872,28.5138,28.4766,28.4925,43429.4692
2007-01-05 10:05:00,53.67,53.69,53.59,53.59,30860.733924363147,28.4872,28.4978,28.4447,28.4447,30860.7339
2007-01-05 10:10:00,53.59,53.63,53.5,53.6,96734.3732465492,28.4447,28.466,28.397,28.4501,96734.3732
2007-01-05 10:15:00,53.6,53.61,53.48,53.56,68566.93973740321,28.4501,28.4554,28.3864,28.4288,68566.9397
2007-01-05 10:20:00,53.56,53.58,53.51,53.53,16608.685893839076,28.4288,28.4394,28.4023,28.4129,16608.6859
2007-01-05 10:25:00,53.53,53.58,53.53,53.57,18740.882055885984,28.4129,28.4394,28.4129,28.4341,18740.8821
2007-01-05 10:30:00,53.56,53.57,53.49,53.5,21658.624172371223,28.4288,28.4341,28.3917,28.397,21658.6242
2007-01-05 10:35:00,53.49,53.5,53.41,53.45,17282.01099764336,28.3917,28.397,28.3492,28.3704,17282.011
2007-01-05 10:40:00,53.46,53.52,53.45,53.49,27157.445853439567,28.3757,28.4076,28.3704,28.3917,27157.4459
2007-01-05 10:45:00,53.47,53.47,53.42,53.45,23903.04118505218,28.3811,28.3811,28.3545,28.3704,23903.0412
2007-01-05 10:50:00,53.44,53.45,53.43,53.45,19414.207159690268,28.3651,28.3704,28.3598,28.3704,19414.2072
2007-01-05 10:55:00,53.45,53.47,53.38,53.38,27718.550106609808,28.3704,28.3811,28.3333,28.3333,27718.5501
2007-01-05 11:00:00,53.39,53.47,53.35,53.41,51284.928739759845,28.3386,28.3811,28.3174,28.3492,51284.9287
2007-01-05 11:05:00,53.41,53.41,53.23,53.25,46459.43216249579,28.3492,28.3492,28.2537,28.2643,46459.4322
2007-01-05 11:10:00,53.23,53.31,53.15,53.3,81135.67500841655,28.2537,28.2961,28.2112,28.2908,81135.675
2007-01-05 11:15:00,53.31,53.39,53.3,53.35,92021.0975199192,28.2961,28.3386,28.2908,28.3174,92021.0975
2007-01-05 11:20:00,53.35,53.37,53.27,53.29,20424.1948153967,28.3174,28.328,28.2749,28.2855,20424.1948
2007-01-05 11:25:00,53.3,53.37,53.26,53.3,53080.46234990461,28.2908,28.328,28.2696,28.2908,53080.4623
2007-01-05 11:30:00,53.29,53.37,53.28,53.36,43429.4691953765,28.2855,28.328,28.2802,28.3227,43429.4692
2007-01-05 11:35:00,53.35,53.35,53.22,53.22,34676.24284592077,28.3174,28.3174,28.2484,28.2484,34676.2428
2007-01-05 11:40:00,53.21,53.24,53.18,53.23,38155.08921557625,28.2431,28.259,28.2271,28.2537,38155.0892
2007-01-05 11:45:00,53.24,53.33,53.23,53.33,20648.6365166648,28.259,28.3067,28.2537,28.3067,20648.6365
2007-01-05 11:50:00,53.33,53.37,53.29,53.29,22780.832678711704,28.3067,28.328,28.2855,28.2855,22780.8327
2007-01-05 11:55:00,53.29,53.29,53.21,53.23,25137.470542026706,28.2855,28.2855,28.2431,28.2537,25137.4705
2007-01-05 12:00:00,53.23,53.23,53.21,53.21,29626.30456738862,28.2537,28.2537,28.2431,28.2431,29626.3046
2007-01-05 12:05:00,53.21,53.29,53.21,53.28,30860.733924363147,28.2431,28.2855,28.2431,28.2802,30860.7339
2007-01-05 12:10:00,53.28,53.33,53.27,53.33,39389.518572550776,28.2802,28.3067,28.2749,28.3067,39389.5186
2007-01-05 12:15:00,53.32,53.35,53.32,53.35,17955.336101447647,28.3014,28.3174,28.3014,28.3174,17955.3361
2007-01-05 12:20:00,53.34,53.35,53.33,53.33,15374.256536864548,28.3121,28.3174,28.3067,28.3067,15374.2565
2007-01-05 12:25:00,53.33,53.33,53.26,53.3,41746.156435865785,28.3067,28.3067,28.2696,28.2908,41746.1564
2007-01-05 12:30:00,53.31,53.33,53.3,53.33,15486.477387498597,28.2961,28.3067,28.2908,28.3067,15486.4774
2007-01-05 12:35:00,53.33,53.35,53.32,53.35,15935.360790034789,28.3067,28.3174,28.3014,28.3174,15935.3608
2007-01-05 12:40:00,53.35,53.35,53.32,53.34,16945.348445741216,28.3174,28.3174,28.3014,28.3121,16945.3484
2007-01-05 12:45:00,53.33,53.36,53.31,53.31,50723.824486589605,28.3067,28.3227,28.2961,28.2961,50723.8245
2007-01-05 12:50:00,53.32,53.33,53.31,53.31,30636.29222309505,28.3014,28.3067,28.2961,28.2961,30636.2922
2007-01-05 12:55:00,53.31,53.31,53.29,53.29,12680.9561216474,28.2961,28.2961,28.2855,28.2855,12680.9561
2007-01-05 13:00:00,53.3,53.3,53.21,53.22,20424.1948153967,28.2908,28.2908,28.2431,28.2484,20424.1948
2007-01-05 13:05:00,53.21,53.23,53.2,53.23,36022.89305352934,28.2431,28.2537,28.2377,28.2537,36022.8931
2007-01-05 13:10:00,53.23,53.27,53.23,53.26,12344.293569745258,28.2537,28.2749,28.2537,28.2696,12344.2936
2007-01-05 13:15:00,53.26,53.26,53.23,53.23,15374.256536864548,28.2696,28.2696,28.2537,28.2537,15374.2565
2007-01-05 13:20:00,53.23,53.3,53.23,53.29,13354.281225451688,28.2537,28.2908,28.2537,28.2855,13354.2812
2007-01-05 13:25:00,53.28,53.32,53.26,53.26,17618.673549545503,28.2802,28.3014,28.2696,28.2696,17618.6735
2007-01-05 13:30:00,53.26,53.26,53.17,53.17,27494.10840534171,28.2696,28.2696,28.2218,28.2218,27494.1084
2007-01-05 13:35:00,53.17,53.18,53.13,53.18,26259.679048367187,28.2218,28.2271,28.2006,28.2271,26259.679
2007-01-05 13:40:00,53.18,53.23,53.18,53.2,17730.894400179553,28.2271,28.2537,28.2271,28.2377,17730.8944
2007-01-05 13:45:00,53.2,53.21,53.17,53.21,15037.593984962405,28.2377,28.2431,28.2218,28.2431,15037.594
2007-01-05 13:50:00,53.21,53.25,53.18,53.22,38042.8683649422,28.2431,28.2643,28.2271,28.2484,38042.8684
2007-01-05 13:55:00,53.22,53.23,53.19,53.23,8641.00549882168,28.2484,28.2537,28.2324,28.2537,8641.0055
2007-01-05 14:00:00,53.21,53.25,53.21,53.21,23229.71608124789,28.2431,28.2643,28.2431,28.2431,23229.7161
2007-01-05 14:05:00,53.21,53.21,53.12,53.15,31421.838177533384,28.2431,28.2431,28.1953,28.2112,31421.8382
2007-01-05 14:10:00,53.15,53.21,53.13,53.21,17730.894400179553,28.2112,28.2431,28.2006,28.2431,17730.8944
2007-01-05 14:15:00,53.21,53.22,53.18,53.22,17282.01099764336,28.2431,28.2484,28.2271,28.2484,17282.011
2007-01-05 14:20:00,53.21,53.22,53.19,53.19,8753.226349455728,28.2431,28.2484,28.2324,28.2324,8753.2263
2007-01-05 14:25:00,53.19,53.19,53.12,53.16,26820.783301537424,28.2324,28.2324,28.1953,28.2165,26820.7833
2007-01-05 14:30:00,53.17,53.21,53.17,53.21,8416.563797553585,28.2218,28.2431,28.2218,28.2431,8416.5638
2007-01-05 14:35:00,53.2,53.21,53.12,53.13,20985.29906856694,28.2377,28.2431,28.1953,28.2006,20985.2991
2007-01-05 14:40:00,53.13,53.13,53.04,53.08,61160.36359555605,28.2006,28.2006,28.1528,28.174,61160.3636
2007-01-05 14:45:00,53.08,53.13,53.07,53.11,36583.99730669958,28.174,28.2006,28.1687,28.19,36583.9973
2007-01-05 14:50:00,53.13,53.15,53.11,53.12,21546.403321737176,28.2006,28.2112,28.19,28.1953,21546.4033
2007-01-05 14:55:00,53.14,53.16,53.09,53.13,21209.74076983504,28.2059,28.2165,28.1794,28.2006,21209.7408
2007-01-05 15:00:00,53.14,53.15,53.03,53.07,40287.28537762316,28.2059,28.2112,28.1475,28.1687,40287.2854
2007-01-05 15:05:00,53.07,53.12,53.06,53.09,49938.27853215127,28.1687,28.1953,28.1634,28.1794,49938.2785
2007-01-05 15:10:00,53.1,53.12,53.03,53.07,20424.1948153967,28.1847,28.1953,28.1475,28.1687,20424.1948
2007-01-05 15:15:00,53.06,53.15,53.05,53.15,14364.26888115812,28.1634,28.2112,28.1581,28.2112,14364.2689
2007-01-05 15:20:00,53.15,53.2,53.08,53.16,23341.93693188194,28.2112,28.2377,28.174,28.2165,23341.9369
2007-01-05 15:25:00,53.15,53.21,53.12,53.2,11783.18931657502,28.2112,28.2431,28.1953,28.2377,11783.1893
2007-01-05 15:30:00,53.2,53.2,53.14,53.17,11670.96846594097,28.2377,28.2377,28.2059,28.2218,11670.9685
2007-01-05 15:35:00,53.18,53.23,53.17,53.23,16047.581640668835,28.2271,28.2537,28.2218,28.2537,16047.5816
2007-01-05 15:40:00,53.23,53.33,53.23,53.32,58803.72573224104,28.2537,28.3067,28.2537,28.3014,58803.7257
2007-01-05 15:45:00,53.33,53.34,53.31,53.32,46347.21131186174,28.3067,28.3121,28.2961,28.3014,46347.2113
2007-01-05 15:50:00,53.32,53.39,53.32,53.36,73280.21546403322,28.3014,28.3386,28.3014,28.3227,73280.2155
2007-01-05 15:55:00,53.36,53.36,53.25,53.25,41858.37728649983,28.3227,28.3227,28.2643,28.2643,41858.3773
2007-01-08 09:30:00,53.21,53.29,53.11,53.15,45673.886208057454,28.2431,28.2855,28.19,28.2112,45673.8862
2007-01-08 09:35:00,53.16,53.23,52.98,53.07,39613.96027381888,28.2165,28.2537,28.121,28.1687,39613.9603
2007-01-08 09:40:00,53.07,53.19,52.91,52.97,41297.27303332959,28.1687,28.2324,28.0838,28.1157,41297.273
2007-01-08 09:45:00,52.99,53.14,52.98,53.14,34788.46369655482,28.1263,28.2059,28.121,28.2059,34788.4637
2007-01-08 09:50:00,53.14,53.14,52.99,53.01,21658.624172371223,28.2059,28.2059,28.1263,28.1369,21658.6242
2007-01-08 09:55:00,53.02,53.09,52.87,52.92,34788.46369655482,28.1422,28.1794,28.0626,28.0891,34788.4637
2007-01-08 10:00:00,52.96,53.02,52.92,53.02,15598.698238132643,28.1104,28.1422,28.0891,28.1422,15598.6982
2007-01-08 10:05:00,53.01,53.02,52.89,52.96,45898.32790932555,28.1369,28.1422,28.0732,28.1104,45898.3279
2007-01-08 10:10:00,52.97,52.98,52.86,52.86,18740.882055885984,28.1157,28.121,28.0573,28.0573,18740.8821
2007-01-08 10:15:00,52.85,52.89,52.77,52.78,89664.45965660419,28.052,28.0732,28.0095,28.0148,89664.4597
2007-01-08 10:20:00,52.79,52.79,52.78,52.78,26147.458197733136,28.0201,28.0201,28.0148,28.0148,26147.4582
2007-01-08 10:25:00,52.79,52.79,52.71,52.73,23341.93693188194,28.0201,28.0201,27.9777,27.9883,23341.9369
2007-01-08 10:30:00,52.73,52.75,52.7,52.74,31870.72158006957,27.9883,27.9989,27.9724,27.9936,31870.7216
2007-01-08 10:35:00,52.74,52.77,52.74,52.76,21883.06587363932,27.9936,28.0095,27.9936,28.0042,21883.0659
2007-01-08 10:40:00,52.77,52.83,52.77,52.83,42195.03983840197,28.0095,28.0414,28.0095,28.0414,42195.0398
2007-01-08 10:45:00,52.83,52.86,52.82,52.86,48254.96577264056,28.0414,28.0573,28.036,28.0573,48254.9658
2007-01-08 10:50:00,52.85,52.9,52.83,52.89,61272.5844461901,28.052,28.0785,28.0414,28.0732,61272.5844
2007-01-08 10:55:00,52.88,52.89,52.78,52.79,32207.38413197172,28.0679,28.0732,28.0148,28.0201,32207.3841
2007-01-08 11:00:00,52.79,52.82,52.77,52.78,24913.02884075861,28.0201,28.036,28.0095,28.0148,24913.0288
2007-01-08 11:05:00,52.77,52.77,52.75,52.76,15935.360790034789,28.0095,28.0095,27.9989,28.0042,15935.3608
2007-01-08 11:10:00,52.76,52.79,52.76,52.78,30524.071372461003,28.0042,28.0201,28.0042,28.0148,30524.0714
2007-01-08 11:15:00,52.78,52.89,52.78,52.88,29065.20031421838,28.0148,28.0732,28.0148,28.0679,29065.2003
2007-01-08 11:20:00,52.89,52.98,52.88,52.98,41185.052182695545,28.0732,28.121,28.0679,28.121,41185.0522
2007-01-08 11:25:00,52.97,53.0,52.95,52.98,18291.99865334979,28.1157,28.1316,28.105,28.121,18291.9987
2007-01-08 11:30:00,52.98,53.03,52.98,52.99,20873.078217932893,28.121,28.1475,28.121,28.1263,20873.0782
2007-01-08 11:35:00,52.98,53.0,52.93,53.0,34115.13859275053,28.121,28.1316,28.0944,28.1316,34115.1386
2007-01-08 11:40:00,52.98,53.02,52.98,53.02,17282.01099764336,28.121,28.1422,28.121,28.1422,17282.011
2007-01-08 11:45:00,53.01,53.07,52.98,53.03,30411.85052182696,28.1369,28.1687,28.121,28.1475,30411.8505
2007-01-08 11:50:00,53.02,53.03,53.0,53.02,26035.23734709909,28.1422,28.1475,28.1316,28.1422,26035.2373
2007-01-08 11:55:00,53.02,53.03,52.96,52.97,21883.06587363932,28.1422,28.1475,28.1104,28.1157,21883.0659
2007-01-08 12:00:00,52.96,52.96,52.89,52.9,22331.94927617552,28.1104,28.1104,28.0732,28.0785,22331.9493
2007-01-08 12:05:00,52.9,52.9,52.85,52.86,13129.839524183591,28.0785,28.0785,28.052,28.0573,13129.8395
2007-01-08 12:10:00,52.85,52.89,52.84,52.88,8977.668050723823,28.052,28.0732,28.0467,28.0679,8977.6681
2007-01-08 12:15:00,52.87,52.9,52.86,52.89,32207.38413197172,28.0626,28.0785,28.0573,28.0732,32207.3841
2007-01-08 12:20:00,52.89,52.9,52.88,52.9,23341.93693188194,28.0732,28.0785,28.0679,28.0785,23341.9369
2007-01-08 12:25:00,52.9,52.94,52.9,52.91,32656.26753450791,28.0785,28.0997,28.0785,28.0838,32656.2675
2007-01-08 12:30:00,52.92,52.96,52.92,52.95,18628.66120525193,28.0891,28.1104,28.0891,28.105,18628.6612
2007-01-08 12:35:00,52.96,52.97,52.93,52.93,9314.330602625969,28.1104,28.1157,28.0944,28.0944,9314.3306
2007-01-08 12:40:00,52.93,52.94,52.9,52.9,10212.09740769835,28.0944,28.0997,28.0785,28.0785,10212.0974
2007-01-08 12:45:00,52.89,52.91,52.84,52.91,24239.703736954325,28.0732,28.0838,28.0467,28.0838,24239.7037
2007-01-08 12:50:00,52.9,52.93,52.89,52.9,13578.722926719784,28.0785,28.0944,28.0732,28.0785,13578.7229
2007-01-08 12:55:00,52.9,52.9,52.85,52.85,14476.489731792166,28.0785,28.0785,28.052,28.052,14476.4897
2007-01-08 13:00:00,52.85,52.85,52.76,52.78,41858.37728649983,28.052,28.052,28.0042,28.0148,41858.3773
2007-01-08 13:05:00,52.78,52.83,52.77,52.81,12905.397822915496,28.0148,28.0414,28.0095,28.0307,12905.3978
2007-01-08 13:10:00,52.79,52.89,52.77,52.85,28167.433509146,28.0201,28.0732,28.0095,28.052,28167.4335
2007-01-08 13:15:00,52.85,52.9,52.81,52.88,49377.17427898103,28.052,28.0785,28.0307,28.0679,49377.1743
2007-01-08 13:20:00,52.88,52.9,52.83,52.83,14027.606329255976,28.0679,28.0785,28.0414,28.0414,14027.6063
2007-01-08 13:25:00,52.83,52.85,52.82,52.84,12007.631017843114,28.0414,28.052,28.036,28.0467,12007.631
2007-01-08 13:30:00,52.86,52.94,52.85,52.94,15598.698238132643,28.0573,28.0997,28.052,28.0997,15598.6982
2007-01-08 13:35:00,52.94,52.98,52.94,52.97,29626.30456738862,28.0997,28.121,28.0997,28.1157,29626.3046
2007-01-08 13:40:00,52.97,53.07,52.95,52.97,40399.50622825721,28.1157,28.1687,28.105,28.1157,40399.5062
2007-01-08 13:45:00,52.97,53.08,52.95,53.0,44888.34025361912,28.1157,28.174,28.105,28.1316,44888.3403
2007-01-08 13:50:00,53.01,53.01,52.95,52.99,17843.1152508136,28.1369,28.1369,28.105,28.1263,17843.1153
2007-01-08 13:55:00,52.98,53.07,52.96,53.01,28504.09606104814,28.121,28.1687,28.1104,28.1369,28504.0961
2007-01-08 14:00:00,53.0,53.0,52.94,52.95,16608.685893839076,28.1316,28.1316,28.0997,28.105,16608.6859
2007-01-08 14:05:00,52.95,53.03,52.95,52.97,25137.470542026706,28.105,28.1475,28.105,28.1157,25137.4705
2007-01-08 14:10:00,52.96,53.01,52.91,52.98,23566.37863315004,28.1104,28.1369,28.0838,28.121,23566.3786
2007-01-08 14:15:00,52.98,53.02,52.94,52.99,31646.27987880148,28.121,28.1422,28.0997,28.1263,31646.2799
2007-01-08 14:20:00,52.99,53.03,52.95,53.01,17955.336101447647,28.1263,28.1475,28.105,28.1369,17955.3361
2007-01-08 14:25:00,53.0,53.04,52.98,52.98,30860.733924363147,28.1316,28.1528,28.121,28.121,30860.7339
2007-01-08 14:30:00,52.98,53.04,52.98,53.0,24688.587139490515,28.121,28.1528,28.121,28.1316,24688.5871
2007-01-08 14:35:00,52.99,53.02,52.98,52.98,25025.24969139266,28.1263,28.1422,28.121,28.121,25025.2497
2007-01-08 14:40:00,52.98,52.98,52.93,52.95,79901.24565144203,28.121,28.121,28.0944,28.105,79901.2457
2007-01-08 14:45:00,52.95,52.97,52.94,52.95,31309.617326899337,28.105,28.1157,28.0997,28.105,31309.6173
2007-01-08 14:50:00,52.95,52.99,52.94,52.97,13578.722926719784,28.105,28.1263,28.0997,28.1157,13578.7229
2007-01-08 14:55:00,52.96,52.98,52.94,52.96,9763.21400516216,28.1104,28.121,28.0997,28.1104,9763.214
2007-01-08 15:00:00,52.97,53.03,52.97,53.0,27269.666704073614,28.1157,28.1475,28.1157,28.1316,27269.6667
2007-01-08 15:05:00,53.0,53.07,52.99,53.06,18404.21950398384,28.1316,28.1687,28.1263,28.1634,18404.2195
2007-01-08 15:10:00,53.06,53.2,53.06,53.17,39838.40197508697,28.1634,28.2377,28.1634,28.2218,39838.402
2007-01-08 15:15:00,53.17,53.18,53.12,53.15,24688.587139490515,28.2218,28.2271,28.1953,28.2112,24688.5871
2007-01-08 15:20:00,53.15,53.17,53.14,53.14,14476.489731792166,28.2112,28.2218,28.2059,28.2059,14476.4897
2007-01-08 15:25:00,53.14,53.21,53.13,53.21,63629.2223095051,28.2059,28.2431,28.2006,28.2431,63629.2223
2007-01-08 15:30:00,53.2,53.25,53.2,53.22,31421.838177533384,28.2377,28.2643,28.2377,28.2484,31421.8382
2007-01-08 15:35:00,53.22,53.23,53.18,53.19,24127.48288632028,28.2484,28.2537,28.2271,28.2324,24127.4829
2007-01-08 15:40:00,53.2,53.25,53.18,53.23,31534.05902816743,28.2377,28.2643,28.2271,28.2537,31534.059
2007-01-08 15:45:00,53.23,53.25,53.18,53.25,39165.07687128268,28.2537,28.2643,28.2271,28.2643,39165.0769
2007-01-08 15:50:00,53.25,53.27,53.22,53.27,43205.027494108406,28.2643,28.2749,28.2484,28.2749,43205.0275
2007-01-08 15:55:00,53.26,53.28,53.21,53.28,83604.53372236561,28.2696,28.2802,28.2431,28.2802,83604.5337
2007-01-09 09:30:00,53.3,53.4,53.29,53.34,53304.90405117271,28.2908,28.3439,28.2855,28.3121,53304.9041
2007-01-09 09:35:00,53.34,53.47,53.34,53.44,31534.05902816743,28.3121,28.3811,28.3121,28.3651,31534.059
2007-01-09 09:40:00,53.46,53.47,53.22,53.27,53753.787453708894,28.3757,28.3811,28.2484,28.2749,53753.7875
2007-01-09 09:45:00,53.27,53.28,53.07,53.07,44776.119402985074,28.2749,28.2802,28.1687,28.1687,44776.1194
2007-01-09 09:50:00,53.07,53.27,53.06,53.07,48928.29087644485,28.1687,28.2749,28.1634,28.1687,48928.2909
2007-01-09 09:55:00,53.07,53.07,52.93,52.98,58915.9465828751,28.1687,28.1687,28.0944,28.121,58915.9466
2007-01-09 10:00:00,52.98,53.07,52.87,52.9,52743.79979800247,28.121,28.1687,28.0626,28.0785,52743.7998
2007-01-09 10:05:00,52.9,52.99,52.85,52.87,52182.69554483223,28.0785,28.1263,28.052,28.0626,52182.6955
2007-01-09 10:10:00,52.89,52.9,52.82,52.9,50387.161934687465,28.0732,28.0785,28.036,28.0785,50387.1619
2007-01-09 10:15:00,52.9,52.97,52.9,52.9,40848.3896307934,28.0785,28.1157,28.0785,28.0785,40848.3896
2007-01-09 10:20:00,52.89,53.07,52.86,53.07,15935.360790034789,28.0732,28.1687,28.0573,28.1687,15935.3608
2007-01-09 10:25:00,53.07,53.15,53.02,53.12,38155.08921557625,28.1687,28.2112,28.1422,28.1953,38155.0892
2007-01-09 10:30:00,53.11,53.15,53.05,53.12,40399.50622825721,28.19,28.2112,28.1581,28.1953,40399.5062
2007-01-09 10:35:00,53.13,53.17,53.08,53.13,33329.5926383122,28.2006,28.2218,28.174,28.2006,33329.5926
2007-01-09 10:40:00,53.1,53.12,52.99,53.01,23229.71608124789,28.1847,28.1953,28.1263,28.1369,23229.7161
2007-01-09 10:45:00,53.01,53.04,52.92,52.93,27269.666704073614,28.1369,28.1528,28.0891,28.0944,27269.6667
2007-01-09 10:50:00,52.92,52.93,52.84,52.87,82145.662664123,28.0891,28.0944,28.0467,28.0626,82145.6627
2007-01-09 10:55:00,52.87,52.87,52.77,52.82,48142.7449220065,28.0626,28.0626,28.0095,28.036,48142.7449
2007-01-09 11:00:00,52.82,52.87,52.81,52.84,30411.85052182696,28.036,28.0626,28.0307,28.0467,30411.8505
2007-01-09 11:05:00,52.83,52.84,52.78,52.82,31982.942430703624,28.0414,28.0467,28.0148,28.036,31982.9424
2007-01-09 11:10:00,52.82,52.85,52.76,52.78,37145.10155986982,28.036,28.052,28.0042,28.0148,37145.1016
2007-01-09 11:15:00,52.78,52.83,52.76,52.83,54427.11255751318,28.0148,28.0414,28.0042,28.0414,54427.1126
2007-01-09 11:20:00,52.83,52.86,52.79,52.79,53753.787453708894,28.0414,28.0573,28.0201,28.0201,53753.7875
2007-01-09 11:25:00,52.79,52.84,52.77,52.8,53641.56660307485,28.0201,28.0467,28.0095,28.0254,53641.5666
2007-01-09 11:30:00,52.79,52.79,52.72,52.74,135675.0084165638,28.0201,28.0201,27.983,27.9936,135675.0084
2007-01-09 11:35:00,52.74,52.75,52.72,52.75,9987.655706430254,27.9936,27.9989,27.983,27.9989,9987.6557
2007-01-09 11:40:00,52.74,52.75,52.66,52.66,45225.00280552126,27.9936,27.9989,27.9511,27.9511,45225.0028
2007-01-09 11:45:00,52.67,52.69,52.58,52.59,34002.917742116486,27.9564,27.967,27.9087,27.914,34002.9177
2007-01-09 11:50:00,52.59,52.59,52.56,52.58,49040.51172707889,27.914,27.914,27.898,27.9087,49040.5117
2007-01-09 11:55:00,52.58,52.58,52.51,52.52,43541.69004601055,27.9087,27.9087,27.8715,27.8768,43541.69
2007-01-09 12:00:00,52.52,52.52,52.46,52.52,71035.79845135225,27.8768,27.8768,27.845,27.8768,71035.7985
2007-01-09 12:05:00,52.51,52.52,52.45,52.47,40287.28537762316,27.8715,27.8768,27.8397,27.8503,40287.2854
2007-01-09 12:10:00,52.47,52.52,52.44,52.51,32880.709235776005,27.8503,27.8768,27.8343,27.8715,32880.7092
2007-01-09 12:15:00,52.51,52.51,52.42,52.43,20648.6365166648,27.8715,27.8715,27.8237,27.829,20648.6365
2007-01-09 12:20:00,52.43,52.49,52.4,52.41,35461.78880035911,27.829,27.8609,27.8131,27.8184,35461.7888
2007-01-09 12:25:00,52.4,52.48,52.4,52.44,30972.9547749972,27.8131,27.8556,27.8131,27.8343,30972.9548
2007-01-09 12:30:00,52.44,52.44,52.35,52.39,50723.824486589605,27.8343,27.8343,27.7866,27.8078,50723.8245
2007-01-09 12:35:00,52.39,52.41,52.34,52.4,28840.758612950285,27.8078,27.8184,27.7813,27.8131,28840.7586
2007-01-09 12:40:00,52.41,52.45,52.4,52.44,27494.10840534171,27.8184,27.8397,27.8131,27.8343,27494.1084
2007-01-09 12:45:00,52.46,52.54,52.45,52.5,59589.271686679385,27.845,27.8874,27.8397,27.8662,59589.2717
2007-01-09 12:50:00,52.5,52.53,52.47,52.49,23790.82033441813,27.8662,27.8821,27.8503,27.8609,23790.8203
2007-01-09 12:55:00,52.49,52.57,52.46,52.56,31646.27987880148,27.8609,27.9033,27.845,27.898,31646.2799
2007-01-09 13:00:00,52.56,52.56,52.49,52.49,25025.24969139266,27.898,27.898,27.8609,27.8609,25025.2497
2007-01-09 13:05:00,52.5,52.58,52.48,52.57,44888.34025361912,27.8662,27.9087,27.8556,27.9033,44888.3403
2007-01-09 13:10:00,52.57,52.59,52.53,52.59,27494.10840534171,27.9033,27.914,27.8821,27.914,27494.1084
2007-01-09 13:15:00,52.6,52.62,52.56,52.57,42082.818987767925,27.9193,27.9299,27.898,27.9033,42082.819
2007-01-09 13:20:00,52.58,52.59,52.49,52.54,87981.14689709348,27.9087,27.914,27.8609,27.8874,87981.1469
2007-01-09 13:25:00,52.54,52.57,52.49,52.49,55212.65851195152,27.8874,27.9033,27.8609,27.8609,55212.6585
2007-01-09 13:30:00,52.49,52.49,52.46,52.49,30972.9547749972,27.8609,27.8609,27.845,27.8609,30972.9548
2007-01-09 13:35:00,52.49,52.54,52.49,52.5,30748.513073729097,27.8609,27.8874,27.8609,27.8662,30748.5131
2007-01-09 13:40:00,52.5,52.54,52.46,52.53,40175.06452698911,27.8662,27.8874,27.845,27.8821,40175.0645
2007-01-09 13:45:00,52.52,52.61,52.52,52.58,38491.7517674784,27.8768,27.9246,27.8768,27.9087,38491.7518
2007-01-09 13:50:00,52.58,52.59,52.54,52.59,28616.31691168219,27.9087,27.914,27.8874,27.914,28616.3169
2007-01-09 13:55:00,52.59,52.6,52.57,52.57,16945.348445741216,27.914,27.9193,27.9033,27.9033,16945.3484
2007-01-09 14:00:00,52.57,52.69,52.57,52.67,49826.05768151722,27.9033,27.967,27.9033,27.9564,49826.0577
2007-01-09 14:05:00,52.67,52.74,52.66,52.72,34564.02199528672,27.9564,27.9936,27.9511,27.983,34564.022
2007-01-09 14:10:00,52.71,52.72,52.59,52.63,32095.16328133767,27.9777,27.983,27.914,27.9352,32095.1633
2007-01-09 14:15:00,52.62,52.67,52.62,52.64,26484.12074963528,27.9299,27.9564,27.9299,27.9405,26484.1207
2007-01-09 14:20:00,52.64,52.65,52.57,52.57,38491.7517674784,27.9405,27.9458,27.9033,27.9033,38491.7518
2007-01-09 14:25:00,52.57,52.6,52.57,52.59,33554.03433958029,27.9033,27.9193,27.9033,27.914,33554.0343
2007-01-09 14:30:00,52.59,52.6,52.57,52.57,27157.445853439567,27.914,27.9193,27.9033,27.9033,27157.4459
2007-01-09 14:35:00,52.57,52.64,52.57,52.6,26820.783301537424,27.9033,27.9405,27.9033,27.9193,26820.7833
2007-01-09 14:40:00,52.61,52.62,52.57,52.59,31421.838177533384,27.9246,27.9299,27.9033,27.914,31421.8382
2007-01-09 14:45:00,52.59,52.66,52.57,52.64,26933.00415217147,27.914,27.9511,27.9033,27.9405,26933.0042
2007-01-09 14:50:00,52.64,52.68,52.62,52.63,23005.2743799798,27.9405,27.9617,27.9299,27.9352,23005.2744
2007-01-09 14:55:00,52.61,52.7,52.61,52.65,42307.26068903602,27.9246,27.9724,27.9246,27.9458,42307.2607
2007-01-09 15:00:00,52.66,52.66,52.58,52.63,35910.67220289529,27.9511,27.9511,27.9087,27.9352,35910.6722
2007-01-09 15:05:00,52.63,52.68,52.61,52.65,19301.98630905622,27.9352,27.9617,27.9246,27.9458,19301.9863
2007-01-09 15:10:00,52.65,52.71,52.65,52.71,28504.09606104814,27.9458,27.9777,27.9458,27.9777,28504.0961
2007-01-09 15:15:00,52.71,52.74,52.61,52.62,31870.72158006957,27.9777,27.9936,27.9246,27.9299,31870.7216
2007-01-09 15:20:00,52.62,52.69,52.62,52.66,30187.40882055886,27.9299,27.967,27.9299,27.9511,30187.4088
2007-01-09 15:25:00,52.67,52.74,52.65,52.74,28391.87521041409,27.9564,27.9936,27.9458,27.9936,28391.8752
2007-01-09 15:30:00,52.74,52.79,52.69,52.73,44327.23600044888,27.9936,28.0201,27.967,27.9883,44327.236
2007-01-09 15:35:00,52.72,52.79,52.69,52.69,40511.72707889126,27.983,28.0201,27.967,27.967,40511.7271
2007-01-09 15:40:00,52.7,52.74,52.67,52.69,44102.79429918079,27.9724,27.9936,27.9564,27.967,44102.7943
2007-01-09 15:45:00,52.67,52.68,52.63,52.66,87868.92604645943,27.9564,27.9617,27.9352,27.9511,87868.926
2007-01-09 15:50:00,52.66,52.74,52.62,52.73,55885.9836157558,27.9511,27.9936,27.9299,27.9883,55885.9836
2007-01-09 15:55:00,52.72,52.72,52.66,52.68,53866.00830434294,27.983,27.983,27.9511,27.9617,53866.0083
2007-01-10 09:30:00,52.66,52.66,52.53,52.63,104589.83279093256,27.9511,27.9511,27.8821,27.9352,104589.8328
2007-01-10 09:35:00,52.63,52.66,52.39,52.44,32880.709235776005,27.9352,27.9511,27.8078,27.8343,32880.7092
2007-01-10 09:40:00,52.44,52.49,52.44,52.48,11558.747615306924,27.8343,27.8609,27.8343,27.8556,11558.7476
2007-01-10 09:45:00,52.49,52.53,52.45,52.52,29626.30456738862,27.8609,27.8821,27.8397,27.8768,29626.3046
2007-01-10 09:50:00,52.49,52.58,52.49,52.53,17730.894400179553,27.8609,27.9087,27.8609,27.8821,17730.8944
2007-01-10 09:55:00,52.53,52.66,52.49,52.63,37145.10155986982,27.8821,27.9511,27.8609,27.9352,37145.1016
2007-01-10 10:00:00,52.62,52.66,52.54,52.66,69240.26484120749,27.9299,27.9511,27.8874,27.9511,69240.2648
2007-01-10 10:05:00,52.64,52.66,52.57,52.64,112669.734036584,27.9405,27.9511,27.9033,27.9405,112669.734
2007-01-10 10:10:00,52.64,52.72,52.63,52.71,30411.85052182696,27.9405,27.983,27.9352,27.9777,30411.8505
2007-01-10 10:15:00,52.71,52.88,52.71,52.87,51284.928739759845,27.9777,28.0679,27.9777,28.0626,51284.9287
2007-01-10 10:20:00,52.87,52.88,52.8,52.83,35461.78880035911,28.0626,28.0679,28.0254,28.0414,35461.7888
2007-01-10 10:25:00,52.82,52.88,52.72,52.72,40062.84367635506,28.036,28.0679,27.983,27.983,40062.8437
2007-01-10 10:30:00,52.72,52.8,52.67,52.8,53866.00830434294,27.983,28.0254,27.9564,28.0254,53866.0083
2007-01-10 10:35:00,52.77,52.82,52.73,52.81,55773.76276512176,28.0095,28.036,27.9883,28.0307,55773.7628
2007-01-10 10:40:00,52.81,52.89,52.81,52.85,47581.64066883627,28.0307,28.0732,28.0307,28.052,47581.6407
2007-01-10 10:45:00,52.85,52.89,52.85,52.87,25137.470542026706,28.052,28.0732,28.052,28.0626,25137.4705
2007-01-10 10:50:00,52.87,52.93,52.86,52.93,42868.36494220626,28.0626,28.0944,28.0573,28.0944,42868.3649
2007-01-10 10:55:00,52.95,52.97,52.92,52.95,44327.23600044888,28.105,28.1157,28.0891,28.105,44327.236
2007-01-10 11:00:00,52.95,53.15,52.93,53.14,80013.46650207609,28.105,28.2112,28.0944,28.2059,80013.4665
2007-01-10 11:05:00,53.15,53.27,53.12,53.23,88654.47200089776,28.2112,28.2749,28.1953,28.2537,88654.472
2007-01-10 11:10:00,53.23,53.23,53.13,53.13,42643.923240938166,28.2537,28.2537,28.2006,28.2006,42643.9232
2007-01-10 11:15:00,53.12,53.15,53.11,53.15,23566.37863315004,28.1953,28.2112,28.19,28.2112,23566.3786
2007-01-10 11:20:00,53.13,53.15,53.04,53.04,44102.79429918079,28.2006,28.2112,28.1528,28.1528,44102.7943
2007-01-10 11:25:00,53.03,53.08,53.03,53.08,40623.9479295253,28.1475,28.174,28.1475,28.174,40623.9479
2007-01-10 11:30:00,53.08,53.09,53.07,53.08,27718.550106609808,28.174,28.1794,28.1687,28.174,27718.5501
2007-01-10 11:35:00,53.08,53.09,53.07,53.09,34788.46369655482,28.174,28.1794,28.1687,28.1794,34788.4637
2007-01-10 11:40:00,53.07,53.08,53.06,53.08,28728.53776231624,28.1687,28.174,28.1634,28.174,28728.5378
2007-01-10 11:45:00,53.07,53.16,53.06,53.15,68005.83548423297,28.1687,28.2165,28.1634,28.2112,68005.8355
2007-01-10 11:50:00,53.15,53.15,53.12,53.13,38716.19346874649,28.2112,28.2112,28.1953,28.2006,38716.1935
2007-01-10 11:55:00,53.12,53.15,53.09,53.1,13017.618673549545,28.1953,28.2112,28.1794,28.1847,13017.6187
2007-01-10 12:00:00,53.1,53.1,53.06,53.06,13354.281225451688,28.1847,28.1847,28.1634,28.1634,13354.2812
2007-01-10 12:05:00,53.06,53.06,53.0,53.06,37032.880709235775,28.1634,28.1634,28.1316,28.1634,37032.8807
2007-01-10 12:10:00,53.06,53.09,53.05,53.09,20873.078217932893,28.1634,28.1794,28.1581,28.1794,20873.0782
2007-01-10 12:15:00,53.09,53.19,53.09,53.17,45786.1070586915,28.1794,28.2324,28.1794,28.2218,45786.1071
2007-01-10 12:20:00,53.17,53.17,53.15,53.15,25923.016496465043,28.2218,28.2218,28.2112,28.2112,25923.0165
2007-01-10 12:25:00,53.15,53.15,53.13,53.15,40175.06452698911,28.2112,28.2112,28.2006,28.2112,40175.0645
2007-01-10 12:30:00,53.15,53.15,53.09,53.12,53304.90405117271,28.2112,28.2112,28.1794,28.1953,53304.9041
2007-01-10 12:35:00,53.11,53.18,53.11,53.17,32095.16328133767,28.19,28.2271,28.19,28.2218,32095.1633
2007-01-10 12:40:00,53.18,53.2,53.16,53.17,18628.66120525193,28.2271,28.2377,28.2165,28.2218,18628.6612
2007-01-10 12:45:00,53.16,53.2,53.15,53.2,26035.23734709909,28.2165,28.2377,28.2112,28.2377,26035.2373
2007-01-10 12:50:00,53.2,53.22,53.18,53.19,32207.38413197172,28.2377,28.2484,28.2271,28.2324,32207.3841
2007-01-10 12:55:00,53.2,53.22,53.17,53.18,32768.48838514196,28.2377,28.2484,28.2218,28.2271,32768.4884
2007-01-10 13:00:00,53.18,53.2,53.17,53.18,16608.685893839076,28.2271,28.2377,28.2218,28.2271,16608.6859
2007-01-10 13:05:00,53.18,53.23,53.18,53.23,23678.599483784084,28.2271,28.2537,28.2271,28.2537,23678.5995
2007-01-10 13:10:00,53.23,53.25,53.22,53.22,23566.37863315004,28.2537,28.2643,28.2484,28.2484,23566.3786
2007-01-10 13:15:00,53.22,53.23,53.22,53.22,25137.470542026706,28.2484,28.2537,28.2484,28.2484,25137.4705
2007-01-10 13:20:00,53.23,53.26,53.23,53.25,31982.942430703624,28.2537,28.2696,28.2537,28.2643,31982.9424
2007-01-10 13:25:00,53.26,53.34,53.25,53.34,60711.48019301986,28.2696,28.3121,28.2643,28.3121,60711.4802
2007-01-10 13:30:00,53.34,53.4,53.34,53.37,64751.43081584558,28.3121,28.3439,28.3121,28.328,64751.4308
2007-01-10 13:35:00,53.37,53.44,53.37,53.44,53753.787453708894,28.328,28.3651,28.328,28.3651,53753.7875
2007-01-10 13:40:00,53.43,53.53,53.43,53.51,56671.529570194136,28.3598,28.4129,28.3598,28.4023,56671.5296
2007-01-10 13:45:00,53.51,53.53,53.47,53.48,31982.942430703624,28.4023,28.4129,28.3811,28.3864,31982.9424
2007-01-10 13:50:00,53.48,53.48,53.46,53.46,24913.02884075861,28.3864,28.3864,28.3757,28.3757,24913.0288
2007-01-10 13:55:00,53.45,53.45,53.39,53.39,24800.80799012457,28.3704,28.3704,28.3386,28.3386,24800.808
2007-01-10 14:00:00,53.4,53.41,53.39,53.41,39165.07687128268,28.3439,28.3492,28.3386,28.3492,39165.0769
2007-01-10 14:05:00,53.4,53.42,53.4,53.4,22444.17012680956,28.3439,28.3545,28.3439,28.3439,22444.1701
2007-01-10 14:10:00,53.4,53.41,53.4,53.41,23678.599483784084,28.3439,28.3492,28.3439,28.3492,23678.5995
2007-01-10 14:15:00,53.41,53.41,53.4,53.41,20873.078217932893,28.3492,28.3492,28.3439,28.3492,20873.0782
2007-01-10 14:20:00,53.4,53.41,53.37,53.39,79115.6996970037,28.3439,28.3492,28.328,28.3386,79115.6997
2007-01-10 14:25:00,53.39,53.4,53.37,53.37,137807.2045786107,28.3386,28.3439,28.328,28.328,137807.2046
2007-01-10 14:30:00,53.38,53.39,53.34,53.35,66995.84782852653,28.3333,28.3386,28.3121,28.3174,66995.8478
2007-01-10 14:35:00,53.34,53.36,53.31,53.35,27157.445853439567,28.3121,28.3227,28.2961,28.3174,27157.4459
2007-01-10 14:40:00,53.35,53.41,53.34,53.41,27494.10840534171,28.3174,28.3492,28.3121,28.3492,27494.1084
2007-01-10 14:45:00,53.41,53.48,53.41,53.48,46234.990461227695,28.3492,28.3864,28.3492,28.3864,46234.9905
2007-01-10 14:50:00,53.48,53.48,53.42,53.42,36696.21815733363,28.3864,28.3864,28.3545,28.3545,36696.2182
2007-01-10 14:55:00,53.42,53.43,53.39,53.39,32880.709235776005,28.3545,28.3598,28.3386,28.3386,32880.7092
2007-01-10 15:00:00,53.39,53.45,53.39,53.45,41858.37728649983,28.3386,28.3704,28.3386,28.3704,41858.3773
2007-01-10 15:05:00,53.45,53.49,53.44,53.48,68566.93973740321,28.3704,28.3917,28.3651,28.3864,68566.9397
2007-01-10 15:10:00,53.49,53.49,53.48,53.49,34451.80114465267,28.3917,28.3917,28.3864,28.3917,34451.8011
2007-01-10 15:15:00,53.49,53.5,53.48,53.5,33778.476040848385,28.3917,28.397,28.3864,28.397,33778.476
2007-01-10 15:20:00,53.49,53.56,53.49,53.56,49489.39512961508,28.3917,28.4288,28.3917,28.4288,49489.3951
2007-01-10 15:25:00,53.56,53.56,53.55,53.56,43541.69004601055,28.4288,28.4288,28.4235,28.4288,43541.69
2007-01-10 15:30:00,53.55,53.63,53.55,53.63,96285.489844013,28.4235,28.466,28.4235,28.466,96285.4898
2007-01-10 15:35:00,53.63,53.63,53.53,53.56,78554.59544383346,28.466,28.466,28.4129,28.4288,78554.5954
2007-01-10 15:40:00,53.56,53.6,53.55,53.58,62058.13040062843,28.4288,28.4501,28.4235,28.4394,62058.1304
2007-01-10 15:45:00,53.58,53.6,53.56,53.56,118729.65997082255,28.4394,28.4501,28.4288,28.4288,118729.66
2007-01-10 15:50:00,53.56,53.56,53.47,53.48,54988.21681068342,28.4288,28.4288,28.3811,28.3864,54988.2168
2007-01-10 15:55:00,53.48,53.52,53.47,53.52,125238.46930759736,28.3864,28.4076,28.3811,28.4076,125238.4693
2007-01-11 09:30:00,54.95,55.03,54.43,54.58,293457.524408035,29.1666,29.2091,28.8906,28.9702,293457.5244
2007-01-11 09:35:00,54.58,54.68,54.45,54.5,157894.73684210525,28.9702,29.0233,28.9012,28.9278,157894.7368
2007-01-11 09:40:00,54.49,54.98,54.43,54.62,157445.85343956907,28.9225,29.1825,28.8906,28.9915,157445.8534
2007-01-11 09:45:00,54.63,54.78,54.62,54.7,106609.8081023454,28.9968,29.0764,28.9915,29.0339,106609.8081
2007-01-11 09:50:00,54.7,54.79,54.58,54.67,134889.46246212546,29.0339,29.0817,28.9702,29.018,134889.4625
2007-01-11 09:55:00,54.66,54.71,54.64,54.66,63292.55975760296,29.0127,29.0392,29.0021,29.0127,63292.5598
2007-01-11 10:00:00,54.66,54.67,54.56,54.6,70362.47334754797,29.0127,29.018,28.9596,28.9808,70362.4733
2007-01-11 10:05:00,54.61,54.62,54.58,54.62,60150.37593984962,28.9861,28.9915,28.9702,28.9915,60150.3759
2007-01-11 10:10:00,54.62,54.71,54.6,54.7,69464.70654247559,28.9915,29.0392,28.9808,29.0339,69464.7065
2007-01-11 10:15:00,54.7,54.7,54.62,54.66,127931.7697228145,29.0339,29.0339,28.9915,29.0127,127931.7697
2007-01-11 10:20:00,54.66,54.66,54.56,54.61,53417.124901806754,29.0127,29.0127,28.9596,28.9861,53417.1249
2007-01-11 10:25:00,54.61,54.61,54.56,54.58,40511.72707889126,28.9861,28.9861,28.9596,28.9702,40511.7271
2007-01-11 10:30:00,54.58,54.61,54.54,54.61,53978.229154976994,28.9702,28.9861,28.949,28.9861,53978.2292
2007-01-11 10:35:00,54.61,54.61,54.56,54.58,26147.458197733136,28.9861,28.9861,28.9596,28.9702,26147.4582
2007-01-11 10:40:00,54.58,54.59,54.55,54.59,44888.34025361912,28.9702,28.9755,28.9543,28.9755,44888.3403
2007-01-11 10:45:00,54.59,54.59,54.55,54.56,167209.06744473122,28.9755,28.9755,28.9543,28.9596,167209.0674
2007-01-11 10:50:00,54.56,54.58,54.55,54.58,68903.60228930535,28.9596,28.9702,28.9543,28.9702,68903.6023
2007-01-11 10:55:00,54.58,54.58,54.54,54.57,33890.69689148243,28.9702,28.9702,28.949,28.9649,33890.6969
2007-01-11 11:00:00,54.57,54.62,54.56,54.62,48030.524071372456,28.9649,28.9915,28.9596,28.9915,48030.5241
2007-01-11 11:05:00,54.62,54.66,54.61,54.64,50611.60363595556,28.9915,29.0127,28.9861,29.0021,50611.6036
2007-01-11 11:10:00,54.64,54.67,54.63,54.65,36022.89305352934,29.0021,29.018,28.9968,29.0074,36022.8931
2007-01-11 11:15:00,54.65,54.65,54.64,54.65,16272.02334193693,29.0074,29.0074,29.0021,29.0074,16272.0233
2007-01-11 11:20:00,54.64,54.65,54.64,54.65,21995.28672427337,29.0021,29.0074,29.0021,29.0074,21995.2867
2007-01-11 11:25:00,54.65,54.68,54.65,54.67,41521.714734597685,29.0074,29.0233,29.0074,29.018,41521.7147
2007-01-11 11:30:00,54.67,54.68,54.66,54.67,37481.76411177197,29.018,29.0233,29.0127,29.018,37481.7641
2007-01-11 11:35:00,54.67,54.7,54.66,54.7,45225.00280552126,29.018,29.0339,29.0127,29.0339,45225.0028
2007-01-11 11:40:00,54.7,54.7,54.68,54.69,25474.13309392885,29.0339,29.0339,29.0233,29.0286,25474.1331
2007-01-11 11:45:00,54.68,54.69,54.68,54.68,16272.02334193693,29.0233,29.0286,29.0233,29.0233,16272.0233
2007-01-11 11:50:00,54.68,54.73,54.68,54.73,35237.34709909101,29.0233,29.0498,29.0233,29.0498,35237.3471
2007-01-11 11:55:00,54.72,54.73,54.72,54.73,13690.943777353832,29.0445,29.0498,29.0445,29.0498,13690.9438
2007-01-11 12:00:00,54.73,54.73,54.71,54.71,26708.562450903377,29.0498,29.0498,29.0392,29.0392,26708.5625
2007-01-11 12:05:00,54.72,54.72,54.7,54.7,34451.80114465267,29.0445,29.0445,29.0339,29.0339,34451.8011
2007-01-11 12:10:00,54.71,54.71,54.7,54.7,41970.59813713388,29.0392,29.0392,29.0339,29.0339,41970.5981
2007-01-11 12:15:00,54.7,54.78,54.7,54.78,59925.934238581525,29.0339,29.0764,29.0339,29.0764,59925.9342
2007-01-11 12:20:00,54.78,54.78,54.75,54.75,29289.642015486475,29.0764,29.0764,29.0605,29.0605,29289.642
2007-01-11 12:25:00,54.75,54.75,54.63,54.63,49152.73257771294,29.0605,29.0605,28.9968,28.9968,49152.7326
2007-01-11 12:30:00,54.62,54.64,54.6,54.62,90898.88901357872,28.9915,29.0021,28.9808,28.9915,90898.889
2007-01-11 12:35:00,54.62,54.65,54.62,54.65,13578.722926719784,28.9915,29.0074,28.9915,29.0074,13578.7229
2007-01-11 12:40:00,54.65,54.65,54.63,54.64,25025.24969139266,29.0074,29.0074,28.9968,29.0021,25025.2497
2007-01-11 12:45:00,54.64,54.64,54.63,54.64,45673.886208057454,29.0021,29.0021,28.9968,29.0021,45673.8862
2007-01-11 12:50:00,54.64,54.71,54.64,54.7,38940.63517001459,29.0021,29.0392,29.0021,29.0339,38940.6352
2007-01-11 12:55:00,54.7,54.7,54.68,54.68,18404.21950398384,29.0339,29.0339,29.0233,29.0233,18404.2195
2007-01-11 13:00:00,54.69,54.69,54.67,54.67,34900.68454718887,29.0286,29.0286,29.018,29.018,34900.6845
2007-01-11 13:05:00,54.67,54.67,54.63,54.63,146335.98922679832,29.018,29.018,28.9968,28.9968,146335.9892
2007-01-11 13:10:00,54.63,54.63,54.62,54.62,72270.22780832679,28.9968,28.9968,28.9915,28.9915,72270.2278
2007-01-11 13:15:00,54.63,54.66,54.63,54.65,26371.89989900124,28.9968,29.0127,28.9968,29.0074,26371.8999
2007-01-11 13:20:00,54.66,54.66,54.65,54.66,21097.519919200982,29.0127,29.0127,29.0074,29.0127,21097.5199
2007-01-11 13:25:00,54.66,54.67,54.65,54.67,41970.59813713388,29.0127,29.018,29.0074,29.018,41970.5981
2007-01-11 13:30:00,54.67,54.68,54.67,54.68,28840.758612950285,29.018,29.0233,29.018,29.0233,28840.7586
2007-01-11 13:35:00,54.68,54.68,54.67,54.67,19975.31141286051,29.0233,29.0233,29.018,29.018,19975.3114
2007-01-11 13:40:00,54.67,54.68,54.65,54.66,33105.1509370441,29.018,29.0233,29.0074,29.0127,33105.1509
2007-01-11 13:45:00,54.67,54.67,54.64,54.64,25137.470542026706,29.018,29.018,29.0021,29.0021,25137.4705
2007-01-11 13:50:00,54.64,54.65,54.62,54.62,33778.476040848385,29.0021,29.0074,28.9915,28.9915,33778.476
2007-01-11 13:55:00,54.63,54.67,54.62,54.64,58130.40062843676,28.9968,29.018,28.9915,29.0021,58130.4006
2007-01-11 14:00:00,54.64,54.68,54.63,54.67,52856.02064863651,29.0021,29.0233,28.9968,29.018,52856.0206
2007-01-11 14:05:00,54.67,54.7,54.66,54.68,50387.161934687465,29.018,29.0339,29.0127,29.0233,50387.1619
2007-01-11 14:10:00,54.69,54.7,54.67,54.69,32319.604982605768,29.0286,29.0339,29.018,29.0286,32319.605
2007-01-11 14:15:00,54.68,54.7,54.68,54.7,28504.09606104814,29.0233,29.0339,29.0233,29.0339,28504.0961
2007-01-11 14:20:00,54.7,54.7,54.68,54.69,43990.57344854674,29.0339,29.0339,29.0233,29.0286,43990.5734
2007-01-11 14:25:00,54.69,54.73,54.68,54.73,67781.39378296486,29.0286,29.0498,29.0233,29.0498,67781.3938
2007-01-11 14:30:00,54.72,54.8,54.72,54.78,120974.07698350352,29.0445,29.087,29.0445,29.0764,120974.077
2007-01-11 14:35:00,54.77,54.8,54.77,54.8,35461.78880035911,29.0711,29.087,29.0711,29.087,35461.7888
2007-01-11 14:40:00,54.78,54.87,54.78,54.87,65761.41847155201,29.0764,29.1242,29.0764,29.1242,65761.4185
2007-01-11 14:45:00,54.87,54.87,54.82,54.85,55100.43766131747,29.1242,29.1242,29.0976,29.1135,55100.4377
2007-01-11 14:50:00,54.85,54.87,54.84,54.85,29850.74626865672,29.1135,29.1242,29.1082,29.1135,29850.7463
2007-01-11 14:55:00,54.86,54.87,54.85,54.85,28952.97946358433,29.1188,29.1242,29.1135,29.1135,28952.9795
2007-01-11 15:00:00,54.85,54.88,54.85,54.87,38940.63517001459,29.1135,29.1295,29.1135,29.1242,38940.6352
2007-01-11 15:05:00,54.87,54.89,54.87,54.89,36135.113904163394,29.1242,29.1348,29.1242,29.1348,36135.1139
2007-01-11 15:10:00,54.89,54.95,54.89,54.94,49713.83683088318,29.1348,29.1666,29.1348,29.1613,49713.8368
2007-01-11 15:15:00,54.94,54.95,54.91,54.92,57344.85467399842,29.1613,29.1666,29.1454,29.1507,57344.8547
2007-01-11 15:20:00,54.91,54.91,54.84,54.85,58915.9465828751,29.1454,29.1454,29.1082,29.1135,58915.9466
2007-01-11 15:25:00,54.85,54.85,54.8,54.81,49826.05768151722,29.1135,29.1135,29.087,29.0923,49826.0577
2007-01-11 15:30:00,54.81,54.9,54.81,54.88,78217.93289193131,29.0923,29.1401,29.0923,29.1295,78217.9329
2007-01-11 15:35:00,54.87,54.93,54.87,54.92,59028.167433509145,29.1242,29.156,29.1242,29.1507,59028.1674
2007-01-11 15:40:00,54.92,54.99,54.92,54.99,88542.25115026372,29.1507,29.1878,29.1507,29.1878,88542.2512
2007-01-11 15:45:00,54.99,55.0,54.91,54.91,74963.52822354394,29.1878,29.1932,29.1454,29.1454,74963.5282
2007-01-11 15:50:00,54.92,54.92,54.87,54.87,48367.1866232746,29.1507,29.1507,29.1242,29.1242,48367.1866
2007-01-11 15:55:00,54.88,54.89,54.87,54.87,107058.6915048816,29.1295,29.1348,29.1242,29.1242,107058.6915
2007-01-12 09:30:00,54.94,55.07,54.9,55.04,96061.04814274493,29.1613,29.2303,29.1401,29.2144,96061.0481
2007-01-12 09:35:00,55.04,55.06,55.03,55.05,44102.79429918079,29.2144,29.225,29.2091,29.2197,44102.7943
2007-01-12 09:40:00,55.05,55.19,55.03,55.05,63965.88486140725,29.2197,29.294,29.2091,29.2197,63965.8849
2007-01-12 09:45:00,55.04,55.07,54.98,55.03,44327.23600044888,29.2144,29.2303,29.1825,29.2091,44327.236
2007-01-12 09:50:00,55.03,55.19,55.0,55.05,68230.27718550107,29.2091,29.294,29.1932,29.2197,68230.2772
2007-01-12 09:55:00,55.06,55.13,55.01,55.03,23454.15778251599,29.225,29.2622,29.1985,29.2091,23454.1578
2007-01-12 10:00:00,55.03,55.13,54.95,55.12,53080.46234990461,29.2091,29.2622,29.1666,29.2568,53080.4623
2007-01-12 10:05:00,55.12,55.15,55.03,55.06,42531.70239030412,29.2568,29.2728,29.2091,29.225,42531.7024
2007-01-12 10:10:00,55.04,55.07,55.02,55.07,106497.58725171136,29.2144,29.2303,29.2038,29.2303,106497.5873
2007-01-12 10:15:00,55.07,55.07,55.05,55.06,25361.9122432948,29.2303,29.2303,29.2197,29.225,25361.9122
2007-01-12 10:20:00,55.06,55.07,55.03,55.03,28840.758612950285,29.225,29.2303,29.2091,29.2091,28840.7586
2007-01-12 10:25:00,55.03,55.04,55.01,55.03,60935.92189428795,29.2091,29.2144,29.1985,29.2091,60935.9219
2007-01-12 10:30:00,55.03,55.03,54.95,54.95,46908.31556503198,29.2091,29.2091,29.1666,29.1666,46908.3156
2007-01-12 10:35:00,54.95,54.95,54.87,54.87,32544.04668387386,29.1666,29.1666,29.1242,29.1242,32544.0467
2007-01-12 10:40:00,54.87,54.89,54.85,54.89,82145.662664123,29.1242,29.1348,29.1135,29.1348,82145.6627
2007-01-12 10:45:00,54.88,54.92,54.87,54.9,52070.47469419818,29.1295,29.1507,29.1242,29.1401,52070.4747
2007-01-12 10:50:00,54.9,54.94,54.89,54.9,30075.18796992481,29.1401,29.1613,29.1348,29.1401,30075.188
2007-01-12 10:55:00,54.9,54.99,54.9,54.99,17394.23184827741,29.1401,29.1878,29.1401,29.1878,17394.2318
2007-01-12 11:00:00,54.99,55.0,54.95,54.99,34676.24284592077,29.1878,29.1932,29.1666,29.1878,34676.2428
2007-01-12 11:05:00,54.99,55.01,54.96,54.99,27157.445853439567,29.1878,29.1985,29.1719,29.1878,27157.4459
2007-01-12 11:10:00,54.99,55.02,54.99,55.02,22331.94927617552,29.1878,29.2038,29.1878,29.2038,22331.9493
2007-01-12 11:15:00,55.01,55.02,55.0,55.0,30972.9547749972,29.1985,29.2038,29.1932,29.1932,30972.9548
2007-01-12 11:20:00,55.01,55.01,54.98,55.0,19863.09056222646,29.1985,29.1985,29.1825,29.1932,19863.0906
2007-01-12 11:25:00,55.0,55.01,54.99,55.0,19077.544607788124,29.1932,29.1985,29.1878,29.1932,19077.5446
2007-01-12 11:30:00,55.0,55.03,54.95,54.98,36920.65985860173,29.1932,29.2091,29.1666,29.1825,36920.6599
2007-01-12 11:35:00,54.98,55.02,54.97,54.97,80799.01245651442,29.1825,29.2038,29.1772,29.1772,80799.0125
2007-01-12 11:40:00,54.97,54.98,54.95,54.95,13803.16462798788,29.1772,29.1825,29.1666,29.1666,13803.1646
2007-01-12 11:45:00,54.95,54.98,54.95,54.97,11446.526764672875,29.1666,29.1825,29.1666,29.1772,11446.5268
2007-01-12 11:50:00,54.98,55.01,54.97,54.97,28504.09606104814,29.1825,29.1985,29.1772,29.1772,28504.0961
2007-01-12 11:55:00,54.96,54.98,54.95,54.96,18516.440354617887,29.1719,29.1825,29.1666,29.1719,18516.4404
2007-01-12 12:00:00,54.97,55.0,54.97,54.99,14139.827179890022,29.1772,29.1932,29.1772,29.1878,14139.8272
2007-01-12 12:05:00,54.99,55.0,54.95,54.95,22668.611828077657,29.1878,29.1932,29.1666,29.1666,22668.6118
2007-01-12 12:10:00,54.95,54.95,54.94,54.94,73616.87801593536,29.1666,29.1666,29.1613,29.1613,73616.878
2007-01-12 12:15:00,54.94,54.95,54.94,54.95,36247.33475479744,29.1613,29.1666,29.1613,29.1666,36247.3348
2007-01-12 12:20:00,54.95,54.96,54.94,54.96,10548.759959600491,29.1666,29.1719,29.1613,29.1719,10548.76
2007-01-12 12:25:00,54.96,54.98,54.96,54.97,9314.330602625969,29.1719,29.1825,29.1719,29.1772,9314.3306
2007-01-12 12:30:00,54.97,54.97,54.94,54.94,12568.735271013353,29.1772,29.1772,29.1613,29.1613,12568.7353
2007-01-12 12:35:00,54.95,54.95,54.93,54.93,5274.379979800247,29.1666,29.1666,29.156,29.156,5274.38
2007-01-12 12:40:00,54.94,54.97,54.94,54.97,11670.96846594097,29.1613,29.1772,29.1613,29.1772,11670.9685
2007-01-12 12:45:00,54.97,54.97,54.95,54.96,8753.226349455728,29.1772,29.1772,29.1666,29.1719,8753.2263
2007-01-12 12:50:00,54.96,55.0,54.96,55.0,47806.08237010436,29.1719,29.1932,29.1719,29.1932,47806.0824
2007-01-12 12:55:00,55.0,55.01,54.97,54.98,61721.46784872629,29.1932,29.1985,29.1772,29.1825,61721.4678
2007-01-12 13:00:00,54.97,54.99,54.97,54.99,14252.04803052407,29.1772,29.1878,29.1772,29.1878,14252.048
2007-01-12 13:05:00,54.98,54.99,54.98,54.98,7967.6803950173935,29.1825,29.1878,29.1825,29.1825,7967.6804
2007-01-12 13:10:00,54.98,54.99,54.96,54.97,31534.05902816743,29.1825,29.1878,29.1719,29.1772,31534.059
2007-01-12 13:15:00,54.96,54.99,54.96,54.98,23790.82033441813,29.1719,29.1878,29.1719,29.1825,23790.8203
2007-01-12 13:20:00,54.99,54.99,54.98,54.98,5498.821681068343,29.1878,29.1878,29.1825,29.1825,5498.8217
2007-01-12 13:25:00,54.99,54.99,54.96,54.96,42643.923240938166,29.1878,29.1878,29.1719,29.1719,42643.9232
2007-01-12 13:30:00,54.97,55.01,54.97,55.01,12344.293569745258,29.1772,29.1985,29.1772,29.1985,12344.2936
2007-01-12 13:35:00,55.0,55.01,54.98,54.98,20087.532263494555,29.1932,29.1985,29.1825,29.1825,20087.5323
2007-01-12 13:40:00,54.99,55.01,54.98,55.01,13803.16462798788,29.1878,29.1985,29.1825,29.1985,13803.1646
2007-01-12 13:45:00,55.01,55.02,55.0,55.02,13354.281225451688,29.1985,29.2038,29.1932,29.2038,13354.2812
2007-01-12 13:50:00,55.02,55.06,55.02,55.06,11670.96846594097,29.2038,29.225,29.2038,29.225,11670.9685
2007-01-12 13:55:00,55.07,55.08,55.04,55.06,20087.532263494555,29.2303,29.2356,29.2144,29.225,20087.5323
2007-01-12 14:00:00,55.06,55.07,55.04,55.07,35237.34709909101,29.225,29.2303,29.2144,29.2303,35237.3471
2007-01-12 14:05:00,55.07,55.09,55.06,55.09,16720.906744473123,29.2303,29.2409,29.225,29.2409,16720.9067
2007-01-12 14:10:00,55.09,55.1,55.08,55.09,16720.906744473123,29.2409,29.2462,29.2356,29.2409,16720.9067
2007-01-12 14:15:00,55.09,55.1,55.07,55.07,25025.24969139266,29.2409,29.2462,29.2303,29.2303,25025.2497
2007-01-12 14:20:00,55.07,55.08,55.06,55.06,13242.06037481764,29.2303,29.2356,29.225,29.225,13242.0604
2007-01-12 14:25:00,55.06,55.07,55.06,55.06,47132.75726630008,29.225,29.2303,29.225,29.225,47132.7573
2007-01-12 14:30:00,55.07,55.07,55.03,55.05,26820.783301537424,29.2303,29.2303,29.2091,29.2197,26820.7833
2007-01-12 14:35:00,55.05,55.06,55.03,55.06,20985.29906856694,29.2197,29.225,29.2091,29.225,20985.2991
2007-01-12 14:40:00,55.06,55.06,55.03,55.04,7294.355291213107,29.225,29.225,29.2091,29.2144,7294.3553
2007-01-12 14:45:00,55.04,55.09,55.03,55.07,24576.36628885647,29.2144,29.2409,29.2091,29.2303,24576.3663
2007-01-12 14:50:00,55.07,55.08,55.06,55.08,14364.26888115812,29.2303,29.2356,29.225,29.2356,14364.2689
2007-01-12 14:55:00,55.07,55.09,55.05,55.09,18965.32375715408,29.2303,29.2409,29.2197,29.2409,18965.3238
2007-01-12 15:00:00,55.08,55.11,55.08,55.09,17169.790147009313,29.2356,29.2515,29.2356,29.2409,17169.7901
2007-01-12 15:05:00,55.08,55.11,55.08,55.11,19301.98630905622,29.2356,29.2515,29.2356,29.2515,19301.9863
2007-01-12 15:10:00,55.11,55.11,55.06,55.07,43092.80664347435,29.2515,29.2515,29.225,29.2303,43092.8066
2007-01-12 15:15:00,55.07,55.11,55.04,55.07,36359.55560543149,29.2303,29.2515,29.2144,29.2303,36359.5556
2007-01-12 15:20:00,55.07,55.09,55.05,55.07,29850.74626865672,29.2303,29.2409,29.2197,29.2303,29850.7463
2007-01-12 15:25:00,55.07,55.11,55.07,55.11,25923.016496465043,29.2303,29.2515,29.2303,29.2515,25923.0165
2007-01-12 15:30:00,55.11,55.11,55.06,55.08,15374.256536864548,29.2515,29.2515,29.225,29.2356,15374.2565
2007-01-12 15:35:00,55.07,55.08,55.07,55.08,36696.21815733363,29.2303,29.2356,29.2303,29.2356,36696.2182
2007-01-12 15:40:00,55.07,55.08,55.06,55.06,38716.19346874649,29.2303,29.2356,29.225,29.225,38716.1935
2007-01-12 15:45:00,55.06,55.07,55.05,55.07,43317.24834474245,29.225,29.2303,29.2197,29.2303,43317.2483
2007-01-12 15:50:00,55.07,55.08,55.05,55.06,35237.34709909101,29.2303,29.2356,29.2197,29.225,35237.3471
2007-01-12 15:55:00,55.07,55.09,55.01,55.04,77095.72438559085,29.2303,29.2409,29.1985,29.2144,77095.7244
2007-01-16 09:30:00,55.2,55.25,55.15,55.19,188082.1456626641,29.2993,29.3259,29.2728,29.294,188082.1457
2007-01-16 09:35:00,55.19,55.22,55.17,55.18,35574.00965099315,29.294,29.3099,29.2834,29.2887,35574.0097
2007-01-16 09:40:00,55.17,55.19,55.09,55.18,157894.73684210525,29.2834,29.294,29.2409,29.2887,157894.7368
2007-01-16 09:45:00,55.18,55.47,55.15,55.35,66210.3018740882,29.2887,29.4426,29.2728,29.3789,66210.3019
2007-01-16 09:50:00,55.35,55.36,55.16,55.28,93704.41027942993,29.3789,29.3842,29.2781,29.3418,93704.4103
2007-01-16 09:55:00,55.28,55.34,55.26,55.27,37481.76411177197,29.3418,29.3736,29.3312,29.3365,37481.7641
2007-01-16 10:00:00,55.27,55.3,55.15,55.16,27157.445853439567,29.3365,29.3524,29.2728,29.2781,27157.4459
2007-01-16 10:05:00,55.15,55.16,55.12,55.12,45000.56110425317,29.2728,29.2781,29.2568,29.2568,45000.5611
2007-01-16 10:10:00,55.12,55.18,55.11,55.13,50387.161934687465,29.2568,29.2887,29.2515,29.2622,50387.1619
2007-01-16 10:15:00,55.13,55.14,54.98,55.01,61497.02614745819,29.2622,29.2675,29.1825,29.1985,61497.0261
2007-01-16 10:20:00,54.99,55.0,54.95,54.97,31646.27987880148,29.1878,29.1932,29.1666,29.1772,31646.2799
2007-01-16 10:25:00,54.96,55.04,54.96,55.01,77656.82863876107,29.1719,29.2144,29.1719,29.1985,77656.8286
2007-01-16 10:30:00,55.01,55.04,55.01,55.03,25137.470542026706,29.1985,29.2144,29.1985,29.2091,25137.4705
2007-01-16 10:35:00,55.03,55.16,55.03,55.16,29065.20031421838,29.2091,29.2781,29.2091,29.2781,29065.2003
2007-01-16 10:40:00,55.16,55.22,55.16,55.22,58354.84232970486,29.2781,29.3099,29.2781,29.3099,58354.8423
2007-01-16 10:45:00,55.23,55.29,55.23,55.27,59140.38828414319,29.3152,29.3471,29.3152,29.3365,59140.3883
2007-01-16 10:50:00,55.27,55.27,55.21,55.21,25698.574795196942,29.3365,29.3365,29.3046,29.3046,25698.5748
2007-01-16 10:55:00,55.2,55.21,55.14,55.19,35574.00965099315,29.2993,29.3046,29.2675,29.294,35574.0097
2007-01-16 11:00:00,55.19,55.27,55.19,55.26,45112.781954887214,29.294,29.3365,29.294,29.3312,45112.782
2007-01-16 11:05:00,55.26,55.27,55.24,55.25,27830.77095724385,29.3312,29.3365,29.3205,29.3259,27830.771
2007-01-16 11:10:00,55.25,55.26,55.24,55.25,23117.495230613848,29.3259,29.3312,29.3205,29.3259,23117.4952
2007-01-16 11:15:00,55.26,55.27,55.23,55.23,25025.24969139266,29.3312,29.3365,29.3152,29.3152,25025.2497
2007-01-16 11:20:00,55.22,55.22,55.2,55.22,25137.470542026706,29.3099,29.3099,29.2993,29.3099,25137.4705
2007-01-16 11:25:00,55.22,55.26,55.22,55.26,37481.76411177197,29.3099,29.3312,29.3099,29.3312,37481.7641
2007-01-16 11:30:00,55.26,55.27,55.25,55.26,39950.62282572102,29.3312,29.3365,29.3259,29.3312,39950.6228
2007-01-16 11:35:00,55.26,55.27,55.25,55.26,65424.75591964987,29.3312,29.3365,29.3259,29.3312,65424.7559
2007-01-16 11:40:00,55.27,55.27,55.25,55.27,40175.06452698911,29.3365,29.3365,29.3259,29.3365,40175.0645
2007-01-16 11:45:00,55.27,55.3,55.27,55.29,18179.777802715744,29.3365,29.3524,29.3365,29.3471,18179.7778
2007-01-16 11:50:00,55.28,55.29,55.24,55.24,26371.89989900124,29.3418,29.3471,29.3205,29.3205,26371.8999
2007-01-16 11:55:00,55.25,55.27,55.24,55.26,36135.113904163394,29.3259,29.3365,29.3205,29.3312,36135.1139
2007-01-16 12:00:00,55.26,55.27,55.24,55.25,21883.06587363932,29.3312,29.3365,29.3205,29.3259,21883.0659
2007-01-16 12:05:00,55.25,55.29,55.25,55.29,31197.396476265287,29.3259,29.3471,29.3259,29.3471,31197.3965
2007-01-16 12:10:00,55.28,55.32,55.28,55.31,20199.753114128605,29.3418,29.363,29.3418,29.3577,20199.7531
2007-01-16 12:15:00,55.31,55.32,55.28,55.28,23341.93693188194,29.3577,29.363,29.3418,29.3418,23341.9369
2007-01-16 12:20:00,55.29,55.3,55.28,55.29,16945.348445741216,29.3471,29.3524,29.3418,29.3471,16945.3484
2007-01-16 12:25:00,55.29,55.33,55.29,55.32,25249.69139266076,29.3471,29.3683,29.3471,29.363,25249.6914
2007-01-16 12:30:00,55.33,55.42,55.33,55.4,44439.45685108293,29.3683,29.4161,29.3683,29.4055,44439.4569
2007-01-16 12:35:00,55.4,55.4,55.36,55.37,72943.55291213107,29.4055,29.4055,29.3842,29.3895,72943.5529
2007-01-16 12:40:00,55.38,55.38,55.36,55.37,25249.69139266076,29.3949,29.3949,29.3842,29.3895,25249.6914
2007-01-16 12:45:00,55.38,55.39,55.36,55.36,33778.476040848385,29.3949,29.4002,29.3842,29.3842,33778.476
2007-01-16 12:50:00,55.36,55.37,55.28,55.3,39165.07687128268,29.3842,29.3895,29.3418,29.3524,39165.0769
2007-01-16 12:55:00,55.3,55.36,55.29,55.35,42980.58579284031,29.3524,29.3842,29.3471,29.3789,42980.5858
2007-01-16 13:00:00,55.36,55.36,55.32,55.34,50274.94108405341,29.3842,29.3842,29.363,29.3736,50274.9411
2007-01-16 13:05:00,55.34,55.37,55.33,55.37,29401.86286612052,29.3736,29.3895,29.3683,29.3895,29401.8629
2007-01-16 13:10:00,55.38,55.39,55.36,55.36,34564.02199528672,29.3949,29.4002,29.3842,29.3842,34564.022
2007-01-16 13:15:00,55.36,55.37,55.36,55.37,17394.23184827741,29.3842,29.3895,29.3842,29.3895,17394.2318
2007-01-16 13:20:00,55.37,55.37,55.35,55.35,15262.035686230502,29.3895,29.3895,29.3789,29.3789,15262.0357
2007-01-16 13:25:00,55.36,55.36,55.36,55.36,14252.04803052407,29.3842,29.3842,29.3842,29.3842,14252.048
2007-01-16 13:30:00,55.35,55.36,55.34,55.36,33890.69689148243,29.3789,29.3842,29.3736,29.3842,33890.6969
2007-01-16 13:35:00,55.36,55.36,55.36,55.36,17282.01099764336,29.3842,29.3842,29.3842,29.3842,17282.011
2007-01-16 13:40:00,55.36,55.36,55.32,55.33,13578.722926719784,29.3842,29.3842,29.363,29.3683,13578.7229
2007-01-16 13:45:00,55.34,55.35,55.32,55.33,12793.17697228145,29.3736,29.3789,29.363,29.3683,12793.177
2007-01-16 13:50:00,55.34,55.37,55.34,55.36,14925.373134328358,29.3736,29.3895,29.3736,29.3842,14925.3731
2007-01-16 13:55:00,55.36,55.37,55.35,55.36,18067.556952081697,29.3842,29.3895,29.3789,29.3842,18067.557
2007-01-16 14:00:00,55.36,55.37,55.35,55.36,9987.655706430254,29.3842,29.3895,29.3789,29.3842,9987.6557
2007-01-16 14:05:00,55.35,55.37,55.34,55.37,15374.256536864548,29.3789,29.3895,29.3736,29.3895,15374.2565
2007-01-16 14:10:00,55.36,55.41,55.36,55.4,30972.9547749972,29.3842,29.4108,29.3842,29.4055,30972.9548
2007-01-16 14:15:00,55.4,55.44,55.38,55.44,17730.894400179553,29.4055,29.4267,29.3949,29.4267,17730.8944
2007-01-16 14:20:00,55.44,55.45,55.42,55.44,20760.85736729884,29.4267,29.432,29.4161,29.4267,20760.8574
2007-01-16 14:25:00,55.44,55.45,55.41,55.42,25025.24969139266,29.4267,29.432,29.4108,29.4161,25025.2497
2007-01-16 14:30:00,55.41,55.57,55.41,55.57,46571.65301312984,29.4108,29.4957,29.4108,29.4957,46571.653
2007-01-16 14:35:00,55.57,55.57,55.51,55.52,38155.08921557625,29.4957,29.4957,29.4639,29.4692,38155.0892
2007-01-16 14:40:00,55.53,55.56,55.52,55.52,33778.476040848385,29.4745,29.4904,29.4692,29.4692,33778.476
2007-01-16 14:45:00,55.52,55.52,55.47,55.47,20311.97396476265,29.4692,29.4692,29.4426,29.4426,20311.974
2007-01-16 14:50:00,55.47,55.47,55.39,55.4,22893.05352934575,29.4426,29.4426,29.4002,29.4055,22893.0535
2007-01-16 14:55:00,55.39,55.4,55.37,55.39,55885.9836157558,29.4002,29.4055,29.3895,29.4002,55885.9836
2007-01-16 15:00:00,55.4,55.4,55.38,55.38,25474.13309392885,29.4055,29.4055,29.3949,29.3949,25474.1331
2007-01-16 15:05:00,55.38,55.41,55.38,55.41,37930.64751430816,29.3949,29.4108,29.3949,29.4108,37930.6475
2007-01-16 15:10:00,55.42,55.44,55.41,55.44,42756.14409157221,29.4161,29.4267,29.4108,29.4267,42756.1441
2007-01-16 15:15:00,55.44,55.44,55.4,55.41,42980.58579284031,29.4267,29.4267,29.4055,29.4108,42980.5858
2007-01-16 15:20:00,55.41,55.46,55.4,55.45,43541.69004601055,29.4108,29.4373,29.4055,29.432,43541.69
2007-01-16 15:25:00,55.45,55.49,55.38,55.38,36247.33475479744,29.432,29.4532,29.3949,29.3949,36247.3348
2007-01-16 15:30:00,55.38,55.39,55.33,55.35,34451.80114465267,29.3949,29.4002,29.3683,29.3789,34451.8011
2007-01-16 15:35:00,55.35,55.36,55.33,55.34,24239.703736954325,29.3789,29.3842,29.3683,29.3736,24239.7037
2007-01-16 15:40:00,55.32,55.35,55.29,55.3,61721.46784872629,29.363,29.3789,29.3471,29.3524,61721.4678
2007-01-16 15:45:00,55.3,55.39,55.29,55.36,84053.4171249018,29.3524,29.4002,29.3471,29.3842,84053.4171
2007-01-16 15:50:00,55.37,55.39,55.35,55.35,26933.00415217147,29.3895,29.4002,29.3789,29.3789,26933.0042
2007-01-16 15:55:00,55.35,55.44,55.33,55.42,138817.19223431713,29.3789,29.4267,29.3683,29.4161,138817.1922
2007-01-17 09:30:00,55.44,55.44,55.31,55.32,85063.40478060824,29.4267,29.4267,29.3577,29.363,85063.4048
2007-01-17 09:35:00,55.31,55.33,55.22,55.24,45225.00280552126,29.3577,29.3683,29.3099,29.3205,45225.0028
2007-01-17 09:40:00,55.24,55.29,55.19,55.25,41072.8313320615,29.3205,29.3471,29.294,29.3259,41072.8313
2007-01-17 09:45:00,55.24,55.25,55.14,55.24,42868.36494220626,29.3205,29.3259,29.2675,29.3205,42868.3649
2007-01-17 09:50:00,55.24,55.27,55.14,55.22,29177.42116485243,29.3205,29.3365,29.2675,29.3099,29177.4212
2007-01-17 09:55:00,55.19,55.21,55.11,55.17,21658.624172371223,29.294,29.3046,29.2515,29.2834,21658.6242
2007-01-17 10:00:00,55.18,55.19,55.03,55.14,47244.97811693412,29.2887,29.294,29.2091,29.2675,47244.9781
2007-01-17 10:05:00,55.14,55.16,55.13,55.16,82370.10436539109,29.2675,29.2781,29.2622,29.2781,82370.1044
2007-01-17 10:10:00,55.16,55.16,55.14,55.15,19077.544607788124,29.2781,29.2781,29.2675,29.2728,19077.5446
2007-01-17 10:15:00,55.16,55.19,55.15,55.16,21434.18247110313,29.2781,29.294,29.2728,29.2781,21434.1825
2007-01-17 10:20:00,55.16,55.16,55.07,55.07,16833.12759510717,29.2781,29.2781,29.2303,29.2303,16833.1276
2007-01-17 10:25:00,55.08,55.16,55.08,55.15,28728.53776231624,29.2356,29.2781,29.2356,29.2728,28728.5378
2007-01-17 10:30:00,55.13,55.13,55.03,55.08,98866.56940859611,29.2622,29.2622,29.2091,29.2356,98866.5694
2007-01-17 10:35:00,55.08,55.09,55.04,55.05,17843.1152508136,29.2356,29.2409,29.2144,29.2197,17843.1153
2007-01-17 10:40:00,55.05,55.11,55.05,55.11,28616.31691168219,29.2197,29.2515,29.2197,29.2515,28616.3169
2007-01-17 10:45:00,55.11,55.14,55.1,55.1,18628.66120525193,29.2515,29.2675,29.2462,29.2462,18628.6612
2007-01-17 10:50:00,55.1,55.11,55.04,55.08,49713.83683088318,29.2462,29.2515,29.2144,29.2356,49713.8368
2007-01-17 10:55:00,55.07,55.07,55.03,55.06,35012.90539782291,29.2303,29.2303,29.2091,29.225,35012.9054
2007-01-17 11:00:00,55.05,55.23,55.05,55.23,40960.61048142744,29.2197,29.3152,29.2197,29.3152,40960.6105
2007-01-17 11:05:00,55.23,55.23,55.17,55.19,21209.74076983504,29.3152,29.3152,29.2834,29.294,21209.7408
2007-01-17 11:10:00,55.2,55.2,55.16,55.17,17057.569296375266,29.2993,29.2993,29.2781,29.2834,17057.5693
2007-01-17 11:15:00,55.15,55.16,55.03,55.03,16608.685893839076,29.2728,29.2781,29.2091,29.2091,16608.6859
2007-01-17 11:20:00,55.05,55.08,55.03,55.05,22556.390977443607,29.2197,29.2356,29.2091,29.2197,22556.391
2007-01-17 11:25:00,55.05,55.05,54.95,54.95,36359.55560543149,29.2197,29.2197,29.1666,29.1666,36359.5556
2007-01-17 11:30:00,54.96,55.01,54.95,55.0,22219.728425541463,29.1719,29.1985,29.1666,29.1932,22219.7284
2007-01-17 11:35:00,55.0,55.03,54.99,55.01,16608.685893839076,29.1932,29.2091,29.1878,29.1985,16608.6859
2007-01-17 11:40:00,55.0,55.04,55.0,55.03,15037.593984962405,29.1932,29.2144,29.1932,29.2091,15037.594
2007-01-17 11:45:00,55.03,55.03,55.02,55.03,24576.36628885647,29.2091,29.2091,29.2038,29.2091,24576.3663
2007-01-17 11:50:00,55.03,55.09,55.03,55.09,29289.642015486475,29.2091,29.2409,29.2091,29.2409,29289.642
2007-01-17 11:55:00,55.09,55.14,55.08,55.14,29514.08371675457,29.2409,29.2675,29.2356,29.2675,29514.0837
2007-01-17 12:00:00,55.13,55.14,55.11,55.12,33441.813488946245,29.2622,29.2675,29.2515,29.2568,33441.8135
2007-01-17 12:05:00,55.13,55.19,55.13,55.15,41970.59813713388,29.2622,29.294,29.2622,29.2728,41970.5981
2007-01-17 12:10:00,55.15,55.16,55.11,55.14,71596.9027045225,29.2728,29.2781,29.2515,29.2675,71596.9027
2007-01-17 12:15:00,55.14,55.15,55.13,55.14,14027.606329255976,29.2675,29.2728,29.2622,29.2675,14027.6063
2007-01-17 12:20:00,55.13,55.14,55.12,55.12,9763.21400516216,29.2622,29.2675,29.2568,29.2568,9763.214
2007-01-17 12:25:00,55.12,55.16,55.12,55.12,23454.15778251599,29.2568,29.2781,29.2568,29.2568,23454.1578
2007-01-17 12:30:00,55.12,55.13,55.07,55.07,34339.580294018626,29.2568,29.2622,29.2303,29.2303,34339.5803
2007-01-17 12:35:00,55.08,55.09,55.03,55.03,19638.648860958365,29.2356,29.2409,29.2091,29.2091,19638.6489
2007-01-17 12:40:00,55.03,55.13,55.0,55.0,49826.05768151722,29.2091,29.2622,29.1932,29.1932,49826.0577
2007-01-17 12:45:00,55.0,55.03,55.0,55.02,16159.802491302884,29.1932,29.2091,29.1932,29.2038,16159.8025
2007-01-17 12:50:00,55.02,55.04,55.02,55.03,20760.85736729884,29.2038,29.2144,29.2038,29.2091,20760.8574
2007-01-17 12:55:00,55.03,55.03,54.99,54.99,23678.599483784084,29.2091,29.2091,29.1878,29.1878,23678.5995
2007-01-17 13:00:00,54.99,54.99,54.94,54.96,43092.80664347435,29.1878,29.1878,29.1613,29.1719,43092.8066
2007-01-17 13:05:00,54.95,54.97,54.92,54.93,38716.19346874649,29.1666,29.1772,29.1507,29.156,38716.1935
2007-01-17 13:10:00,54.93,54.94,54.88,54.9,25810.795645831,29.156,29.1613,29.1295,29.1401,25810.7956
2007-01-17 13:15:00,54.9,54.94,54.9,54.93,68679.16058803725,29.1401,29.1613,29.1401,29.156,68679.1606
2007-01-17 13:20:00,54.94,54.94,54.92,54.92,10885.422511502637,29.1613,29.1613,29.1507,29.1507,10885.4225
2007-01-17 13:25:00,54.93,54.93,54.89,54.89,24239.703736954325,29.156,29.156,29.1348,29.1348,24239.7037
2007-01-17 13:30:00,54.9,54.92,54.89,54.91,18853.10290652003,29.1401,29.1507,29.1348,29.1454,18853.1029
2007-01-17 13:35:00,54.91,54.92,54.9,54.91,27269.666704073614,29.1454,29.1507,29.1401,29.1454,27269.6667
2007-01-17 13:40:00,54.9,54.91,54.9,54.9,24913.02884075861,29.1401,29.1454,29.1401,29.1401,24913.0288
2007-01-17 13:45:00,54.9,54.93,54.9,54.93,18965.32375715408,29.1401,29.156,29.1401,29.156,18965.3238
2007-01-17 13:50:00,54.93,54.95,54.9,54.9,27606.32925597576,29.156,29.1666,29.1401,29.1401,27606.3293
2007-01-17 13:55:00,54.9,54.91,54.89,54.91,9426.551453260015,29.1401,29.1454,29.1348,29.1454,9426.5515
2007-01-17 14:00:00,54.9,54.95,54.88,54.94,40287.28537762316,29.1401,29.1666,29.1295,29.1613,40287.2854
2007-01-17 14:05:00,54.95,54.96,54.93,54.94,26484.12074963528,29.1666,29.1719,29.156,29.1613,26484.1207
2007-01-17 14:10:00,54.93,54.94,54.79,54.81,36583.99730669958,29.156,29.1613,29.0817,29.0923,36583.9973
2007-01-17 14:15:00,54.8,54.81,54.78,54.78,92021.0975199192,29.087,29.0923,29.0764,29.0764,92021.0975
2007-01-17 14:20:00,54.78,54.78,54.69,54.76,57905.95892716866,29.0764,29.0764,29.0286,29.0658,57905.9589
2007-01-17 14:25:00,54.77,54.78,54.73,54.78,43092.80664347435,29.0711,29.0764,29.0498,29.0764,43092.8066
2007-01-17 14:30:00,54.78,54.79,54.76,54.77,61833.68869936034,29.0764,29.0817,29.0658,29.0711,61833.6887
2007-01-17 14:35:00,54.78,54.78,54.75,54.76,49040.51172707889,29.0764,29.0764,29.0605,29.0658,49040.5117
2007-01-17 14:40:00,54.76,54.77,54.72,54.74,40399.50622825721,29.0658,29.0711,29.0445,29.0552,40399.5062
2007-01-17 14:45:00,54.73,54.77,54.73,54.76,149478.17304455166,29.0498,29.0711,29.0498,29.0658,149478.173
2007-01-17 14:50:00,54.76,54.76,54.67,54.72,126248.45696330378,29.0658,29.0658,29.018,29.0445,126248.457
2007-01-17 14:55:00,54.72,54.8,54.72,54.77,140837.16754573,29.0445,29.087,29.0445,29.0711,140837.1675
2007-01-17 15:00:00,54.78,54.78,54.73,54.73,23229.71608124789,29.0764,29.0764,29.0498,29.0498,23229.7161
2007-01-17 15:05:00,54.76,54.76,54.66,54.66,38042.8683649422,29.0658,29.0658,29.0127,29.0127,38042.8684
2007-01-17 15:10:00,54.65,54.7,54.65,54.68,45225.00280552126,29.0074,29.0339,29.0074,29.0233,45225.0028
2007-01-17 15:15:00,54.69,54.7,54.67,54.68,35686.2305016272,29.0286,29.0339,29.018,29.0233,35686.2305
2007-01-17 15:20:00,54.68,54.74,54.67,54.7,54427.11255751318,29.0233,29.0552,29.018,29.0339,54427.1126
2007-01-17 15:25:00,54.7,54.7,54.67,54.68,27606.32925597576,29.0339,29.0339,29.018,29.0233,27606.3293
2007-01-17 15:30:00,54.69,54.73,54.68,54.72,65312.53506901582,29.0286,29.0498,29.0233,29.0445,65312.5351
2007-01-17 15:35:00,54.72,54.86,54.72,54.8,57569.29637526653,29.0445,29.1188,29.0445,29.087,57569.2964
2007-01-17 15:40:00,54.8,54.8,54.74,54.78,349343.5080237908,29.087,29.087,29.0552,29.0764,349343.508
2007-01-17 15:45:00,54.77,54.85,54.75,54.82,117719.67231511614,29.0711,29.1135,29.0605,29.0976,117719.6723
2007-01-17 15:50:00,54.81,54.83,54.78,54.82,127146.22376837616,29.0923,29.1029,29.0764,29.0976,127146.2238
2007-01-17 15:55:00,54.8,54.87,54.8,54.84,268993.3789698126,29.087,29.1242,29.087,29.1082,268993.379
2007-01-18 09:30:00,54.8,54.83,54.76,54.82,115587.47615306923,29.087,29.1029,29.0658,29.0976,115587.4762
2007-01-18 09:35:00,54.81,54.98,54.81,54.91,212546.29110088653,29.0923,29.1825,29.0923,29.1454,212546.2911
2007-01-18 09:40:00,54.91,54.93,54.87,54.88,72494.66950959488,29.1454,29.156,29.1242,29.1295,72494.6695
2007-01-18 09:45:00,54.88,54.88,54.77,54.8,109078.66681629446,29.1295,29.1295,29.0711,29.087,109078.6668
2007-01-18 09:50:00,54.8,54.84,54.73,54.83,87307.82179328919,29.087,29.1082,29.0498,29.1029,87307.8218
2007-01-18 09:55:00,54.81,54.85,54.74,54.79,151947.03175850073,29.0923,29.1135,29.0552,29.0817,151947.0318
2007-01-18 10:00:00,54.79,54.79,54.66,54.71,52182.69554483223,29.0817,29.0817,29.0127,29.0392,52182.6955
2007-01-18 10:05:00,54.72,54.73,54.56,54.65,44215.01514981483,29.0445,29.0498,28.9596,29.0074,44215.0151
2007-01-18 10:10:00,54.63,54.63,54.45,54.46,94826.6187857704,28.9968,28.9968,28.9012,28.9065,94826.6188
2007-01-18 10:15:00,54.46,54.47,54.33,54.33,78105.71204129727,28.9065,28.9118,28.8375,28.8375,78105.712
2007-01-18 10:20:00,54.34,54.53,54.34,54.39,160139.1538547862,28.8428,28.9437,28.8428,28.8694,160139.1539
2007-01-18 10:25:00,54.39,54.45,54.33,54.4,66659.1852766244,28.8694,28.9012,28.8375,28.8747,66659.1853
2007-01-18 10:30:00,54.4,54.45,54.24,54.27,262260.1279317697,28.8747,28.9012,28.7898,28.8057,262260.1279
2007-01-18 10:35:00,54.25,54.35,54.21,54.33,75749.07417798227,28.7951,28.8481,28.7738,28.8375,75749.0742
2007-01-18 10:40:00,54.3,54.39,54.3,54.37,92806.64347435754,28.8216,28.8694,28.8216,28.8588,92806.6435
2007-01-18 10:45:00,54.38,54.38,54.33,54.33,61160.36359555605,28.8641,28.8641,28.8375,28.8375,61160.3636
2007-01-18 10:50:00,54.33,54.4,54.32,54.36,91123.33071484682,28.8375,28.8747,28.8322,28.8535,91123.3307
2007-01-18 10:55:00,54.37,54.37,54.29,54.31,70586.91504881607,28.8588,28.8588,28.8163,28.8269,70586.915
2007-01-18 11:00:00,54.32,54.39,54.31,54.35,63180.33890696892,28.8322,28.8694,28.8269,28.8481,63180.3389
2007-01-18 11:05:00,54.36,54.44,54.34,54.4,53641.56660307485,28.8535,28.8959,28.8428,28.8747,53641.5666
2007-01-18 11:10:00,54.4,54.43,54.37,54.39,28167.433509146,28.8747,28.8906,28.8588,28.8694,28167.4335
2007-01-18 11:15:00,54.39,54.41,54.34,54.39,41072.8313320615,28.8694,28.88,28.8428,28.8694,41072.8313
2007-01-18 11:20:00,54.38,54.38,54.31,54.31,32207.38413197172,28.8641,28.8641,28.8269,28.8269,32207.3841
2007-01-18 11:25:00,54.32,54.32,54.26,54.3,31197.396476265287,28.8322,28.8322,28.8004,28.8216,31197.3965
2007-01-18 11:30:00,54.3,54.41,54.29,54.41,24015.262035686228,28.8216,28.88,28.8163,28.88,24015.262
2007-01-18 11:35:00,54.4,54.41,54.39,54.41,30748.513073729097,28.8747,28.88,28.8694,28.88,30748.5131
2007-01-18 11:40:00,54.41,54.44,54.4,54.43,30411.85052182696,28.88,28.8959,28.8747,28.8906,30411.8505
2007-01-18 11:45:00,54.44,54.44,54.41,54.43,17730.894400179553,28.8959,28.8959,28.88,28.8906,17730.8944
2007-01-18 11:50:00,54.43,54.53,54.42,54.53,37930.64751430816,28.8906,28.9437,28.8853,28.9437,37930.6475
2007-01-18 11:55:00,54.52,54.53,54.46,54.46,52182.69554483223,28.9384,28.9437,28.9065,28.9065,52182.6955
2007-01-18 12:00:00,54.46,54.52,54.46,54.51,36920.65985860173,28.9065,28.9384,28.9065,28.9331,36920.6599
2007-01-18 12:05:00,54.51,54.62,54.51,54.61,63629.2223095051,28.9331,28.9915,28.9331,28.9861,63629.2223
2007-01-18 12:10:00,54.62,54.62,54.54,54.54,32880.709235776005,28.9915,28.9915,28.949,28.949,32880.7092
2007-01-18 12:15:00,54.54,54.55,54.52,54.52,23903.04118505218,28.949,28.9543,28.9384,28.9384,23903.0412
2007-01-18 12:20:00,54.53,54.54,54.49,54.52,46347.21131186174,28.9437,28.949,28.9225,28.9384,46347.2113
2007-01-18 12:25:00,54.53,54.54,54.52,54.53,17730.894400179553,28.9437,28.949,28.9384,28.9437,17730.8944
2007-01-18 12:30:00,54.52,54.57,54.52,54.56,32768.48838514196,28.9384,28.9649,28.9384,28.9596,32768.4884
2007-01-18 12:35:00,54.56,54.6,54.56,54.6,14588.710582426214,28.9596,28.9808,28.9596,28.9808,14588.7106
2007-01-18 12:40:00,54.6,54.68,54.59,54.65,41746.156435865785,28.9808,29.0233,28.9755,29.0074,41746.1564
2007-01-18 12:45:00,54.64,54.68,54.63,54.65,26259.679048367187,29.0021,29.0233,28.9968,29.0074,26259.679
2007-01-18 12:50:00,54.64,54.65,54.6,54.61,12344.293569745258,29.0021,29.0074,28.9808,28.9861,12344.2936
2007-01-18 12:55:00,54.61,54.68,54.59,54.67,34676.24284592077,28.9861,29.0233,28.9755,29.018,34676.2428
2007-01-18 13:00:00,54.68,54.68,54.63,54.67,34788.46369655482,29.0233,29.0233,28.9968,29.018,34788.4637
2007-01-18 13:05:00,54.67,54.73,54.64,54.72,22331.94927617552,29.018,29.0498,29.0021,29.0445,22331.9493
2007-01-18 13:10:00,54.72,54.73,54.71,54.71,38828.414319380536,29.0445,29.0498,29.0392,29.0392,38828.4143
2007-01-18 13:15:00,54.71,54.72,54.7,54.7,88654.47200089776,29.0392,29.0445,29.0339,29.0339,88654.472
2007-01-18 13:20:00,54.71,54.74,54.7,54.71,32992.93008641005,29.0392,29.0552,29.0339,29.0392,32992.9301
2007-01-18 13:25:00,54.71,54.71,54.58,54.61,91684.43496801706,29.0392,29.0392,28.9702,28.9861,91684.435
2007-01-18 13:30:00,54.6,54.65,54.6,54.63,23566.37863315004,28.9808,29.0074,28.9808,28.9968,23566.3786
2007-01-18 13:35:00,54.63,54.71,54.62,54.71,29514.08371675457,28.9968,29.0392,28.9915,29.0392,29514.0837
2007-01-18 13:40:00,54.71,54.75,54.7,54.71,28728.53776231624,29.0392,29.0605,29.0339,29.0392,28728.5378
2007-01-18 13:45:00,54.7,54.77,54.7,54.75,36359.55560543149,29.0339,29.0711,29.0339,29.0605,36359.5556
2007-01-18 13:50:00,54.74,54.75,54.69,54.7,23454.15778251599,29.0552,29.0605,29.0286,29.0339,23454.1578
2007-01-18 13:55:00,54.7,54.7,54.68,54.69,16945.348445741216,29.0339,29.0339,29.0233,29.0286,16945.3484
2007-01-18 14:00:00,54.69,54.7,54.64,54.64,37257.32241050387,29.0286,29.0339,29.0021,29.0021,37257.3224
2007-01-18 14:05:00,54.64,54.68,54.62,54.68,19414.207159690268,29.0021,29.0233,28.9915,29.0233,19414.2072
2007-01-18 14:10:00,54.68,54.71,54.68,54.7,22556.390977443607,29.0233,29.0392,29.0233,29.0339,22556.391
2007-01-18 14:15:00,54.7,54.73,54.7,54.7,34788.46369655482,29.0339,29.0498,29.0339,29.0339,34788.4637
2007-01-18 14:20:00,54.7,54.7,54.66,54.7,28279.654359780045,29.0339,29.0339,29.0127,29.0339,28279.6544
2007-01-18 14:25:00,54.7,54.72,54.65,54.65,129166.19907978902,29.0339,29.0445,29.0074,29.0074,129166.1991
2007-01-18 14:30:00,54.65,54.67,54.62,54.67,38491.7517674784,29.0074,29.018,28.9915,29.018,38491.7518
2007-01-18 14:35:00,54.67,54.7,54.65,54.67,20311.97396476265,29.018,29.0339,29.0074,29.018,20311.974
2007-01-18 14:40:00,54.67,54.7,54.65,54.7,36808.43900796768,29.018,29.0339,29.0074,29.0339,36808.439
2007-01-18 14:45:00,54.69,54.7,54.66,54.67,19414.207159690268,29.0286,29.0339,29.0127,29.018,19414.2072
2007-01-18 14:50:00,54.67,54.67,54.63,54.63,33329.5926383122,29.018,29.018,28.9968,28.9968,33329.5926
2007-01-18 14:55:00,54.65,54.65,54.61,54.61,44888.34025361912,29.0074,29.0074,28.9861,28.9861,44888.3403
2007-01-18 15:00:00,54.61,54.61,54.58,54.61,16608.685893839076,28.9861,28.9861,28.9702,28.9861,16608.6859
2007-01-18 15:05:00,54.61,54.66,54.61,54.65,19077.544607788124,28.9861,29.0127,28.9861,29.0074,19077.5446
2007-01-18 15:10:00,54.64,54.66,54.61,54.64,28167.433509146,29.0021,29.0127,28.9861,29.0021,28167.4335
2007-01-18 15:15:00,54.65,54.68,54.61,54.63,33217.37178767815,29.0074,29.0233,28.9861,28.9968,33217.3718
2007-01-18 15:20:00,54.62,54.64,54.59,54.62,60935.92189428795,28.9915,29.0021,28.9755,28.9915,60935.9219
2007-01-18 15:25:00,54.62,54.65,54.62,54.64,16720.906744473123,28.9915,29.0074,28.9915,29.0021,16720.9067
2007-01-18 15:30:00,54.64,54.65,54.62,54.64,29401.86286612052,29.0021,29.0074,28.9915,29.0021,29401.8629
2007-01-18 15:35:00,54.64,54.64,54.62,54.64,98081.02345415778,29.0021,29.0021,28.9915,29.0021,98081.0235
2007-01-18 15:40:00,54.63,54.63,54.58,54.58,59813.71338794748,28.9968,28.9968,28.9702,28.9702,59813.7134
2007-01-18 15:45:00,54.58,54.59,54.56,54.59,17506.452698911457,28.9702,28.9755,28.9596,28.9755,17506.4527
2007-01-18 15:50:00,54.59,54.6,54.56,54.59,63853.6640107732,28.9755,28.9808,28.9596,28.9755,63853.664
2007-01-18 15:55:00,54.59,54.61,54.54,54.55,55100.43766131747,28.9755,28.9861,28.949,28.9543,55100.4377
2007-01-19 09:30:00,54.58,54.73,54.46,54.63,346874.64930984174,28.9702,29.0498,28.9065,28.9968,346874.6493
2007-01-19 09:35:00,54.63,54.7,54.6,54.61,35461.78880035911,28.9968,29.0339,28.9808,28.9861,35461.7888
2007-01-19 09:40:00,54.6,54.61,54.45,54.46,46571.65301312984,28.9808,28.9861,28.9012,28.9065,46571.653
2007-01-19 09:45:00,54.46,54.46,54.36,54.38,47581.64066883627,28.9065,28.9065,28.8535,28.8641,47581.6407
2007-01-19 09:50:00,54.37,54.44,54.37,54.44,32207.38413197172,28.8588,28.8959,28.8588,28.8959,32207.3841
2007-01-19 09:55:00,54.44,54.49,54.39,54.48,30299.629671192903,28.8959,28.9225,28.8694,28.9171,30299.6297
2007-01-19 10:00:00,54.48,54.59,54.46,54.46,43541.69004601055,28.9171,28.9755,28.9065,28.9065,43541.69
2007-01-19 10:05:00,54.47,54.48,54.43,54.45,37145.10155986982,28.9118,28.9171,28.8906,28.9012,37145.1016
2007-01-19 10:10:00,54.45,54.51,54.45,54.48,45225.00280552126,28.9012,28.9331,28.9012,28.9171,45225.0028
2007-01-19 10:15:00,54.49,54.49,54.43,54.43,17618.673549545503,28.9225,28.9225,28.8906,28.8906,17618.6735
2007-01-19 10:20:00,54.43,54.47,54.4,54.46,29401.86286612052,28.8906,28.9118,28.8747,28.9065,29401.8629
2007-01-19 10:25:00,54.46,54.48,54.46,54.48,40287.28537762316,28.9065,28.9171,28.9065,28.9171,40287.2854
2007-01-19 10:30:00,54.48,54.5,54.43,54.46,96846.59409718325,28.9171,28.9278,28.8906,28.9065,96846.5941
2007-01-19 10:35:00,54.46,54.52,54.46,54.49,34227.35944338458,28.9065,28.9384,28.9065,28.9225,34227.3594
2007-01-19 10:40:00,54.48,54.49,54.46,54.49,42980.58579284031,28.9171,28.9225,28.9065,28.9225,42980.5858
2007-01-19 10:45:00,54.49,54.53,54.48,54.5,34339.580294018626,28.9225,28.9437,28.9171,28.9278,34339.5803
2007-01-19 10:50:00,54.51,54.54,54.51,54.53,12344.293569745258,28.9331,28.949,28.9331,28.9437,12344.2936
2007-01-19 10:55:00,54.53,54.58,54.51,54.52,63404.78060823701,28.9437,28.9702,28.9331,28.9384,63404.7806
2007-01-19 11:00:00,54.53,54.56,54.52,54.53,29177.42116485243,28.9437,28.9596,28.9384,28.9437,29177.4212
2007-01-19 11:05:00,54.52,54.58,54.52,54.56,26596.34160026933,28.9384,28.9702,28.9384,28.9596,26596.3416
2007-01-19 11:10:00,54.56,54.56,54.54,54.54,7631.017843115251,28.9596,28.9596,28.949,28.949,7631.0178
2007-01-19 11:15:00,54.54,54.54,54.49,54.49,23117.495230613848,28.949,28.949,28.9225,28.9225,23117.4952
2007-01-19 11:20:00,54.5,54.54,54.5,54.52,32656.26753450791,28.9278,28.949,28.9278,28.9384,32656.2675
2007-01-19 11:25:00,54.53,54.54,54.51,54.54,13017.618673549545,28.9437,28.949,28.9331,28.949,13017.6187
2007-01-19 11:30:00,54.54,54.54,54.51,54.52,23229.71608124789,28.949,28.949,28.9331,28.9384,23229.7161
2007-01-19 11:35:00,54.52,54.53,54.5,54.52,28504.09606104814,28.9384,28.9437,28.9278,28.9384,28504.0961
2007-01-19 11:40:00,54.52,54.54,54.52,54.53,16608.685893839076,28.9384,28.949,28.9384,28.9437,16608.6859
2007-01-19 11:45:00,54.53,54.54,54.53,54.54,17057.569296375266,28.9437,28.949,28.9437,28.949,17057.5693
2007-01-19 11:50:00,54.54,54.54,54.53,54.54,18853.10290652003,28.949,28.949,28.9437,28.949,18853.1029
2007-01-19 11:55:00,54.54,54.56,54.53,54.56,35349.56794972506,28.949,28.9596,28.9437,28.9596,35349.5679
2007-01-19 12:00:00,54.55,54.56,54.53,54.54,33217.37178767815,28.9543,28.9596,28.9437,28.949,33217.3718
2007-01-19 12:05:00,54.54,54.54,54.5,54.5,24800.80799012457,28.949,28.949,28.9278,28.9278,24800.808
2007-01-19 12:10:00,54.5,54.5,54.43,54.47,36696.21815733363,28.9278,28.9278,28.8906,28.9118,36696.2182
2007-01-19 12:15:00,54.47,54.49,54.46,54.48,38379.53091684435,28.9118,28.9225,28.9065,28.9171,38379.5309
2007-01-19 12:20:00,54.48,54.48,54.47,54.47,30075.18796992481,28.9171,28.9171,28.9118,28.9118,30075.188
2007-01-19 12:25:00,54.47,54.48,54.46,54.47,11558.747615306924,28.9118,28.9171,28.9065,28.9118,11558.7476
2007-01-19 12:30:00,54.47,54.48,54.46,54.47,8416.563797553585,28.9118,28.9171,28.9065,28.9118,8416.5638
2007-01-19 12:35:00,54.46,54.48,54.46,54.48,13803.16462798788,28.9065,28.9171,28.9065,28.9171,13803.1646
2007-01-19 12:40:00,54.48,54.49,54.47,54.49,22893.05352934575,28.9171,28.9225,28.9118,28.9225,22893.0535
2007-01-19 12:45:00,54.49,54.49,54.48,54.49,8416.563797553585,28.9225,28.9225,28.9171,28.9225,8416.5638
2007-01-19 12:50:00,54.49,54.49,54.46,54.46,13578.722926719784,28.9225,28.9225,28.9065,28.9065,13578.7229
2007-01-19 12:55:00,54.46,54.47,54.44,54.44,8977.668050723823,28.9065,28.9118,28.8959,28.8959,8977.6681
2007-01-19 13:00:00,54.43,54.48,54.43,54.48,19077.544607788124,28.8906,28.9171,28.8906,28.9171,19077.5446
2007-01-19 13:05:00,54.48,54.48,54.43,54.44,11334.305914038829,28.9171,28.9171,28.8906,28.8959,11334.3059
2007-01-19 13:10:00,54.44,54.47,54.43,54.47,15935.360790034789,28.8959,28.9118,28.8906,28.9118,15935.3608
2007-01-19 13:15:00,54.47,54.5,54.46,54.49,28391.87521041409,28.9118,28.9278,28.9065,28.9225,28391.8752
2007-01-19 13:20:00,54.49,54.51,54.49,54.51,17843.1152508136,28.9225,28.9331,28.9225,28.9331,17843.1153
2007-01-19 13:25:00,54.52,54.56,54.52,54.56,13129.839524183591,28.9384,28.9596,28.9384,28.9596,13129.8395
2007-01-19 13:30:00,54.56,54.57,54.55,54.55,39726.18112445292,28.9596,28.9649,28.9543,28.9543,39726.1811
2007-01-19 13:35:00,54.55,54.58,54.54,54.55,41858.37728649983,28.9543,28.9702,28.949,28.9543,41858.3773
2007-01-19 13:40:00,54.55,54.6,54.55,54.6,21770.84502300528,28.9543,28.9808,28.9543,28.9808,21770.845
2007-01-19 13:45:00,54.6,54.69,54.59,54.69,48367.1866232746,28.9808,29.0286,28.9755,29.0286,48367.1866
2007-01-19 13:50:00,54.69,54.7,54.63,54.63,54763.77510941533,29.0286,29.0339,28.9968,28.9968,54763.7751
2007-01-19 13:55:00,54.64,54.7,54.64,54.67,18291.99865334979,29.0021,29.0339,29.0021,29.018,18291.9987
2007-01-19 14:00:00,54.66,54.7,54.66,54.68,14476.489731792166,29.0127,29.0339,29.0127,29.0233,14476.4897
2007-01-19 14:05:00,54.69,54.71,54.69,54.69,13129.839524183591,29.0286,29.0392,29.0286,29.0286,13129.8395
2007-01-19 14:10:00,54.7,54.71,54.67,54.67,20536.41566603075,29.0339,29.0392,29.018,29.018,20536.4157
2007-01-19 14:15:00,54.67,54.76,54.66,54.73,45561.66535742341,29.018,29.0658,29.0127,29.0498,45561.6654
2007-01-19 14:20:00,54.73,54.78,54.73,54.76,10885.422511502637,29.0498,29.0764,29.0498,29.0658,10885.4225
2007-01-19 14:25:00,54.77,54.77,54.7,54.72,10660.98081023454,29.0711,29.0711,29.0339,29.0445,10660.9808
2007-01-19 14:30:00,54.72,54.78,54.71,54.74,23903.04118505218,29.0445,29.0764,29.0392,29.0552,23903.0412
2007-01-19 14:35:00,54.73,54.76,54.72,54.72,35798.45135226125,29.0498,29.0658,29.0445,29.0445,35798.4514
2007-01-19 14:40:00,54.74,54.77,54.72,54.76,35012.90539782291,29.0552,29.0711,29.0445,29.0658,35012.9054
2007-01-19 14:45:00,54.76,54.79,54.76,54.78,40848.3896307934,29.0658,29.0817,29.0658,29.0764,40848.3896
2007-01-19 14:50:00,54.78,54.81,54.78,54.8,36920.65985860173,29.0764,29.0923,29.0764,29.087,36920.6599
2007-01-19 14:55:00,54.81,54.86,54.8,54.82,50948.2661878577,29.0923,29.1188,29.087,29.0976,50948.2662
2007-01-19 15:00:00,54.82,54.82,54.8,54.82,24913.02884075861,29.0976,29.0976,29.087,29.0976,24913.0288
2007-01-19 15:05:00,54.81,54.83,54.81,54.82,19863.09056222646,29.0923,29.1029,29.0923,29.0976,19863.0906
2007-01-19 15:10:00,54.82,54.86,54.82,54.85,44439.45685108293,29.0976,29.1188,29.0976,29.1135,44439.4569
2007-01-19 15:15:00,54.85,54.86,54.83,54.83,34002.917742116486,29.1135,29.1188,29.1029,29.1029,34002.9177
2007-01-19 15:20:00,54.83,54.88,54.82,54.87,43990.57344854674,29.1029,29.1295,29.0976,29.1242,43990.5734
2007-01-19 15:25:00,54.87,54.87,54.84,54.87,34564.02199528672,29.1242,29.1242,29.1082,29.1242,34564.022
2007-01-19 15:30:00,54.86,54.86,54.82,54.83,12793.17697228145,29.1188,29.1188,29.0976,29.1029,12793.177
2007-01-19 15:35:00,54.84,54.84,54.8,54.8,11222.08506340478,29.1082,29.1082,29.087,29.087,11222.0851
2007-01-19 15:40:00,54.81,54.83,54.78,54.8,57457.07552463248,29.0923,29.1029,29.0764,29.087,57457.0755
2007-01-19 15:45:00,54.8,54.82,54.78,54.82,21209.74076983504,29.087,29.0976,29.0764,29.0976,21209.7408
2007-01-19 15:50:00,54.82,54.83,54.8,54.83,22107.507574907417,29.0976,29.1029,29.087,29.1029,22107.5076
2007-01-19 15:55:00,54.83,54.86,54.81,54.81,35686.2305016272,29.1029,29.1188,29.0923,29.0923,35686.2305
2007-01-22 09:30:00,54.91,54.96,54.81,54.82,48254.96577264056,29.1454,29.1719,29.0923,29.0976,48254.9658
2007-01-22 09:35:00,54.82,54.92,54.8,54.88,32656.26753450791,29.0976,29.1507,29.087,29.1295,32656.2675
2007-01-22 09:40:00,54.88,55.0,54.77,54.9,42643.923240938166,29.1295,29.1932,29.0711,29.1401,42643.9232
2007-01-22 09:45:00,54.91,54.95,54.85,54.9,36920.65985860173,29.1454,29.1666,29.1135,29.1401,36920.6599
2007-01-22 09:50:00,54.9,54.9,54.76,54.83,30411.85052182696,29.1401,29.1401,29.0658,29.1029,30411.8505
2007-01-22 09:55:00,54.84,54.91,54.83,54.87,16945.348445741216,29.1082,29.1454,29.1029,29.1242,16945.3484
2007-01-22 10:00:00,54.87,54.92,54.83,54.88,180451.12781954888,29.1242,29.1507,29.1029,29.1295,180451.1278
2007-01-22 10:05:00,54.87,54.87,54.83,54.86,34564.02199528672,29.1242,29.1242,29.1029,29.1188,34564.022
2007-01-22 10:10:00,54.84,54.88,54.83,54.87,58130.40062843676,29.1082,29.1295,29.1029,29.1242,58130.4006
2007-01-22 10:15:00,54.87,54.91,54.84,54.87,90450.00561104252,29.1242,29.1454,29.1082,29.1242,90450.0056
2007-01-22 10:20:00,54.87,54.89,54.7,54.7,54090.45000561104,29.1242,29.1348,29.0339,29.0339,54090.45
2007-01-22 10:25:00,54.7,54.79,54.68,54.78,52294.91639546627,29.0339,29.0817,29.0233,29.0764,52294.9164
2007-01-22 10:30:00,54.78,54.79,54.75,54.78,72831.33206149703,29.0764,29.0817,29.0605,29.0764,72831.3321
2007-01-22 10:35:00,54.79,54.81,54.76,54.78,37706.20581304006,29.0817,29.0923,29.0658,29.0764,37706.2058
2007-01-22 10:40:00,54.77,54.86,54.77,54.81,47357.19896756817,29.0711,29.1188,29.0711,29.0923,47357.199
2007-01-22 10:45:00,54.81,54.81,54.73,54.79,34339.580294018626,29.0923,29.0923,29.0498,29.0817,34339.5803
2007-01-22 10:50:00,54.79,54.86,54.79,54.86,34002.917742116486,29.0817,29.1188,29.0817,29.1188,34002.9177
2007-01-22 10:55:00,54.86,54.94,54.84,54.91,48928.29087644485,29.1188,29.1613,29.1082,29.1454,48928.2909
2007-01-22 11:00:00,54.91,54.91,54.86,54.87,19526.42801032432,29.1454,29.1454,29.1188,29.1242,19526.428
2007-01-22 11:05:00,54.87,54.9,54.85,54.89,31534.05902816743,29.1242,29.1401,29.1135,29.1348,31534.059
2007-01-22 11:10:00,54.89,54.93,54.88,54.93,23566.37863315004,29.1348,29.156,29.1295,29.156,23566.3786
2007-01-22 11:15:00,54.93,54.97,54.92,54.94,19526.42801032432,29.156,29.1772,29.1507,29.1613,19526.428
2007-01-22 11:20:00,54.92,54.95,54.91,54.95,49938.27853215127,29.1507,29.1666,29.1454,29.1666,49938.2785
2007-01-22 11:25:00,54.95,54.98,54.93,54.98,30636.29222309505,29.1666,29.1825,29.156,29.1825,30636.2922
2007-01-22 11:30:00,54.98,55.0,54.91,54.93,28728.53776231624,29.1825,29.1932,29.1454,29.156,28728.5378
2007-01-22 11:35:00,54.92,55.0,54.92,54.99,28055.21265851195,29.1507,29.1932,29.1507,29.1878,28055.2127
2007-01-22 11:40:00,54.99,55.06,54.98,55.02,43092.80664347435,29.1878,29.225,29.1825,29.2038,43092.8066
2007-01-22 11:45:00,55.02,55.02,55.0,55.0,8641.00549882168,29.2038,29.2038,29.1932,29.1932,8641.0055
2007-01-22 11:50:00,55.0,55.04,55.0,55.02,37257.32241050387,29.1932,29.2144,29.1932,29.2038,37257.3224
2007-01-22 11:55:00,55.02,55.02,54.95,54.96,23229.71608124789,29.2038,29.2038,29.1666,29.1719,23229.7161
2007-01-22 12:00:00,54.95,55.0,54.95,54.97,24464.145438222426,29.1666,29.1932,29.1666,29.1772,24464.1454
2007-01-22 12:05:00,54.98,54.98,54.95,54.98,13466.502076085735,29.1825,29.1825,29.1666,29.1825,13466.5021
2007-01-22 12:10:00,54.98,54.98,54.95,54.95,38267.3100662103,29.1825,29.1825,29.1666,29.1666,38267.3101
2007-01-22 12:15:00,54.95,54.95,54.94,54.95,17730.894400179553,29.1666,29.1666,29.1613,29.1666,17730.8944
2007-01-22 12:20:00,54.95,54.95,54.92,54.92,8304.342946919538,29.1666,29.1666,29.1507,29.1507,8304.3429
2007-01-22 12:25:00,54.92,54.93,54.89,54.9,12119.851868477162,29.1507,29.156,29.1348,29.1401,12119.8519
2007-01-22 12:30:00,54.9,54.95,54.89,54.95,30187.40882055886,29.1401,29.1666,29.1348,29.1666,30187.4088
2007-01-22 12:35:00,54.95,54.97,54.95,54.97,20311.97396476265,29.1666,29.1772,29.1666,29.1772,20311.974
2007-01-22 12:40:00,54.96,54.98,54.95,54.98,61609.24699809224,29.1719,29.1825,29.1666,29.1825,61609.247
2007-01-22 12:45:00,54.97,54.97,54.95,54.96,47132.75726630008,29.1772,29.1772,29.1666,29.1719,47132.7573
2007-01-22 12:50:00,54.96,54.98,54.95,54.96,10885.422511502637,29.1719,29.1825,29.1666,29.1719,10885.4225
2007-01-22 12:55:00,54.96,54.97,54.95,54.95,5947.705083604534,29.1719,29.1772,29.1666,29.1666,5947.7051
2007-01-22 13:00:00,54.95,54.97,54.95,54.96,25810.795645831,29.1666,29.1772,29.1666,29.1719,25810.7956
2007-01-22 13:05:00,54.96,54.97,54.95,54.95,29401.86286612052,29.1719,29.1772,29.1666,29.1666,29401.8629
2007-01-22 13:10:00,54.96,54.99,54.95,54.95,21209.74076983504,29.1719,29.1878,29.1666,29.1666,21209.7408
2007-01-22 13:15:00,54.95,54.96,54.95,54.96,7182.13444057906,29.1666,29.1719,29.1666,29.1719,7182.1344
2007-01-22 13:20:00,54.96,54.96,54.93,54.93,15037.593984962405,29.1719,29.1719,29.156,29.156,15037.594
2007-01-22 13:25:00,54.94,54.98,54.92,54.98,24239.703736954325,29.1613,29.1825,29.1507,29.1825,24239.7037
2007-01-22 13:30:00,54.98,54.98,54.96,54.97,7069.913589945011,29.1825,29.1825,29.1719,29.1772,7069.9136
2007-01-22 13:35:00,54.96,54.97,54.93,54.94,16720.906744473123,29.1719,29.1772,29.156,29.1613,16720.9067
2007-01-22 13:40:00,54.94,54.94,54.93,54.93,6621.03018740882,29.1613,29.1613,29.156,29.156,6621.0302
2007-01-22 13:45:00,54.93,54.94,54.91,54.94,22556.390977443607,29.156,29.1613,29.1454,29.1613,22556.391
2007-01-22 13:50:00,54.94,54.98,54.93,54.98,19301.98630905622,29.1613,29.1825,29.156,29.1825,19301.9863
2007-01-22 13:55:00,54.98,55.04,54.97,55.02,17955.336101447647,29.1825,29.2144,29.1772,29.2038,17955.3361
2007-01-22 14:00:00,55.03,55.07,55.01,55.07,16496.465043205026,29.2091,29.2303,29.1985,29.2303,16496.465
2007-01-22 14:05:00,55.07,55.08,55.05,55.06,21995.28672427337,29.2303,29.2356,29.2197,29.225,21995.2867
2007-01-22 14:10:00,55.06,55.06,55.03,55.06,19863.09056222646,29.225,29.225,29.2091,29.225,19863.0906
2007-01-22 14:15:00,55.06,55.06,55.03,55.04,9089.888901357872,29.225,29.225,29.2091,29.2144,9089.8889
2007-01-22 14:20:00,55.05,55.06,55.04,55.06,26708.562450903377,29.2197,29.225,29.2144,29.225,26708.5625
2007-01-22 14:25:00,55.06,55.07,55.04,55.06,19077.544607788124,29.225,29.2303,29.2144,29.225,19077.5446
2007-01-22 14:30:00,55.06,55.07,55.03,55.05,34227.35944338458,29.225,29.2303,29.2091,29.2197,34227.3594
2007-01-22 14:35:00,55.05,55.06,55.03,55.03,15374.256536864548,29.2197,29.225,29.2091,29.2091,15374.2565
2007-01-22 14:40:00,55.03,55.13,55.03,55.13,32880.709235776005,29.2091,29.2622,29.2091,29.2622,32880.7092
2007-01-22 14:45:00,55.12,55.16,55.11,55.15,61609.24699809224,29.2568,29.2781,29.2515,29.2728,61609.247
2007-01-22 14:50:00,55.15,55.15,55.07,55.08,30748.513073729097,29.2728,29.2728,29.2303,29.2356,30748.5131
2007-01-22 14:55:00,55.08,55.1,55.07,55.07,30411.85052182696,29.2356,29.2462,29.2303,29.2303,30411.8505
2007-01-22 15:00:00,55.07,55.07,55.0,55.01,20760.85736729884,29.2303,29.2303,29.1932,29.1985,20760.8574
2007-01-22 15:05:00,55.0,55.01,54.95,54.96,29514.08371675457,29.1932,29.1985,29.1666,29.1719,29514.0837
2007-01-22 15:10:00,54.97,55.02,54.96,54.97,18965.32375715408,29.1772,29.2038,29.1719,29.1772,18965.3238
2007-01-22 15:15:00,54.97,54.97,54.91,54.92,73729.0988665694,29.1772,29.1772,29.1454,29.1507,73729.0989
2007-01-22 15:20:00,54.93,54.93,54.87,54.88,27381.887554707664,29.156,29.156,29.1242,29.1295,27381.8876
2007-01-22 15:25:00,54.87,54.88,54.87,54.88,12568.735271013353,29.1242,29.1295,29.1242,29.1295,12568.7353
2007-01-22 15:30:00,54.87,54.9,54.87,54.9,72943.55291213107,29.1242,29.1401,29.1242,29.1401,72943.5529
2007-01-22 15:35:00,54.9,54.92,54.88,54.91,37481.76411177197,29.1401,29.1507,29.1295,29.1454,37481.7641
2007-01-22 15:40:00,54.91,54.92,54.89,54.9,33554.03433958029,29.1454,29.1507,29.1348,29.1401,33554.0343
2007-01-22 15:45:00,54.91,54.93,54.89,54.92,42980.58579284031,29.1454,29.156,29.1348,29.1507,42980.5858
2007-01-22 15:50:00,54.92,54.95,54.9,54.92,58803.72573224104,29.1507,29.1666,29.1401,29.1507,58803.7257
2007-01-22 15:55:00,54.93,54.94,54.89,54.89,36696.21815733363,29.156,29.1613,29.1348,29.1348,36696.2182
2007-01-23 09:30:00,55.08,55.12,55.0,55.07,54314.891706879134,29.2356,29.2568,29.1932,29.2303,54314.8917
2007-01-23 09:35:00,55.07,55.2,55.0,55.15,34227.35944338458,29.2303,29.2993,29.1932,29.2728,34227.3594
2007-01-23 09:40:00,55.15,55.15,54.95,54.98,46908.31556503198,29.2728,29.2728,29.1666,29.1825,46908.3156
2007-01-23 09:45:00,54.97,55.13,54.95,55.03,60038.15508921557,29.1772,29.2622,29.1666,29.2091,60038.1551
2007-01-23 09:50:00,55.04,55.2,54.95,54.96,48591.6283245427,29.2144,29.2993,29.1666,29.1719,48591.6283
2007-01-23 09:55:00,54.95,55.04,54.89,55.01,37145.10155986982,29.1666,29.2144,29.1348,29.1985,37145.1016
2007-01-23 10:00:00,55.01,55.11,54.98,54.99,37032.880709235775,29.1985,29.2515,29.1825,29.1878,37032.8807
2007-01-23 10:05:00,54.98,55.07,54.95,55.03,32656.26753450791,29.1825,29.2303,29.1666,29.2091,32656.2675
2007-01-23 10:10:00,55.04,55.09,54.95,54.97,47020.53641566603,29.2144,29.2409,29.1666,29.1772,47020.5364
2007-01-23 10:15:00,54.95,54.99,54.94,54.97,129053.97822915496,29.1666,29.1878,29.1613,29.1772,129053.9782
2007-01-23 10:20:00,54.97,54.97,54.91,54.92,28391.87521041409,29.1772,29.1772,29.1454,29.1507,28391.8752
2007-01-23 10:25:00,54.92,54.92,54.81,54.87,39726.18112445292,29.1507,29.1507,29.0923,29.1242,39726.1811
2007-01-23 10:30:00,54.87,55.03,54.87,55.03,50499.38278532151,29.1242,29.2091,29.1242,29.2091,50499.3828
2007-01-23 10:35:00,55.0,55.01,54.85,54.87,29850.74626865672,29.1932,29.1985,29.1135,29.1242,29850.7463
2007-01-23 10:40:00,54.87,54.87,54.85,54.86,29401.86286612052,29.1242,29.1242,29.1135,29.1188,29401.8629
2007-01-23 10:45:00,54.87,54.87,54.86,54.86,10660.98081023454,29.1242,29.1242,29.1188,29.1188,10660.9808
2007-01-23 10:50:00,54.86,54.94,54.86,54.93,37032.880709235775,29.1188,29.1613,29.1188,29.156,37032.8807
2007-01-23 10:55:00,54.93,54.93,54.86,54.86,14364.26888115812,29.156,29.156,29.1188,29.1188,14364.2689
2007-01-23 11:00:00,54.85,54.86,54.8,54.83,87083.38009202109,29.1135,29.1188,29.087,29.1029,87083.3801
2007-01-23 11:05:00,54.83,54.91,54.82,54.85,35461.78880035911,29.1029,29.1454,29.0976,29.1135,35461.7888
2007-01-23 11:10:00,54.85,54.92,54.84,54.92,28952.97946358433,29.1135,29.1507,29.1082,29.1507,28952.9795
2007-01-23 11:15:00,54.92,55.05,54.92,55.03,23678.599483784084,29.1507,29.2197,29.1507,29.2091,23678.5995
2007-01-23 11:20:00,55.03,55.03,55.01,55.03,15823.13993940074,29.2091,29.2091,29.1985,29.2091,15823.1399
2007-01-23 11:25:00,55.03,55.03,55.02,55.03,12232.072719111213,29.2091,29.2091,29.2038,29.2091,12232.0727
2007-01-23 11:30:00,55.03,55.06,55.02,55.06,27606.32925597576,29.2091,29.225,29.2038,29.225,27606.3293
2007-01-23 11:35:00,55.06,55.07,55.05,55.07,12905.397822915496,29.225,29.2303,29.2197,29.2303,12905.3978
2007-01-23 11:40:00,55.07,55.08,55.06,55.07,13690.943777353832,29.2303,29.2356,29.225,29.2303,13690.9438
2007-01-23 11:45:00,55.07,55.09,55.06,55.07,12568.735271013353,29.2303,29.2409,29.225,29.2303,12568.7353
2007-01-23 11:50:00,55.07,55.08,55.06,55.07,7743.238693749298,29.2303,29.2356,29.225,29.2303,7743.2387
2007-01-23 11:55:00,55.07,55.11,55.07,55.1,14476.489731792166,29.2303,29.2515,29.2303,29.2462,14476.4897
2007-01-23 12:00:00,55.1,55.11,55.09,55.11,41072.8313320615,29.2462,29.2515,29.2409,29.2515,41072.8313
2007-01-23 12:05:00,55.11,55.12,55.11,55.11,20873.078217932893,29.2515,29.2568,29.2515,29.2515,20873.0782
2007-01-23 12:10:00,55.11,55.11,55.08,55.08,11109.864212770732,29.2515,29.2515,29.2356,29.2356,11109.8642
2007-01-23 12:15:00,55.08,55.09,55.05,55.06,11446.526764672875,29.2356,29.2409,29.2197,29.225,11446.5268
2007-01-23 12:20:00,55.05,55.06,55.03,55.04,9538.772303894062,29.2197,29.225,29.2091,29.2144,9538.7723
2007-01-23 12:25:00,55.04,55.07,55.03,55.07,19301.98630905622,29.2144,29.2303,29.2091,29.2303,19301.9863
2007-01-23 12:30:00,55.07,55.11,55.07,55.11,20648.6365166648,29.2303,29.2515,29.2303,29.2515,20648.6365
2007-01-23 12:35:00,55.11,55.11,55.07,55.08,11558.747615306924,29.2515,29.2515,29.2303,29.2356,11558.7476
2007-01-23 12:40:00,55.08,55.08,55.03,55.04,16496.465043205026,29.2356,29.2356,29.2091,29.2144,16496.465
2007-01-23 12:45:00,55.03,55.1,55.03,55.1,15935.360790034789,29.2091,29.2462,29.2091,29.2462,15935.3608
2007-01-23 12:50:00,55.1,55.16,55.1,55.11,27942.9918078779,29.2462,29.2781,29.2462,29.2515,27942.9918
2007-01-23 12:55:00,55.12,55.13,55.09,55.13,23117.495230613848,29.2568,29.2622,29.2409,29.2622,23117.4952
2007-01-23 13:00:00,55.13,55.15,55.11,55.11,26035.23734709909,29.2622,29.2728,29.2515,29.2515,26035.2373
2007-01-23 13:05:00,55.11,55.14,55.1,55.11,27157.445853439567,29.2515,29.2675,29.2462,29.2515,27157.4459
2007-01-23 13:10:00,55.11,55.16,55.08,55.09,42082.818987767925,29.2515,29.2781,29.2356,29.2409,42082.819
2007-01-23 13:15:00,55.08,55.09,55.04,55.06,69464.70654247559,29.2356,29.2409,29.2144,29.225,69464.7065
2007-01-23 13:20:00,55.05,55.1,55.03,55.03,39052.85602064864,29.2197,29.2462,29.2091,29.2091,39052.856
2007-01-23 13:25:00,55.03,55.04,55.03,55.03,21434.18247110313,29.2091,29.2144,29.2091,29.2091,21434.1825
2007-01-23 13:30:00,55.03,55.03,55.01,55.01,19638.648860958365,29.2091,29.2091,29.1985,29.1985,19638.6489
2007-01-23 13:35:00,55.01,55.07,55.01,55.07,21995.28672427337,29.1985,29.2303,29.1985,29.2303,21995.2867
2007-01-23 13:40:00,55.07,55.09,55.06,55.09,12905.397822915496,29.2303,29.2409,29.225,29.2409,12905.3978
2007-01-23 13:45:00,55.08,55.11,55.08,55.11,13354.281225451688,29.2356,29.2515,29.2356,29.2515,13354.2812
2007-01-23 13:50:00,55.11,55.13,55.11,55.12,23117.495230613848,29.2515,29.2622,29.2515,29.2568,23117.4952
2007-01-23 13:55:00,55.12,55.12,55.07,55.08,22668.611828077657,29.2568,29.2568,29.2303,29.2356,22668.6118
2007-01-23 14:00:00,55.09,55.09,54.99,55.0,31646.27987880148,29.2409,29.2409,29.1878,29.1932,31646.2799
2007-01-23 14:05:00,54.99,55.0,54.95,54.98,32992.93008641005,29.1878,29.1932,29.1666,29.1825,32992.9301
2007-01-23 14:10:00,54.99,55.0,54.96,54.97,25137.470542026706,29.1878,29.1932,29.1719,29.1772,25137.4705
2007-01-23 14:15:00,54.97,54.99,54.96,54.98,34451.80114465267,29.1772,29.1878,29.1719,29.1825,34451.8011
2007-01-23 14:20:00,54.98,54.99,54.96,54.96,15486.477387498597,29.1825,29.1878,29.1719,29.1719,15486.4774
2007-01-23 14:25:00,54.98,55.0,54.97,54.99,11895.410167209067,29.1825,29.1932,29.1772,29.1878,11895.4102
2007-01-23 14:30:00,54.98,55.0,54.96,54.98,53753.787453708894,29.1825,29.1932,29.1719,29.1825,53753.7875
2007-01-23 14:35:00,54.98,54.99,54.93,54.99,37930.64751430816,29.1825,29.1878,29.156,29.1878,37930.6475
2007-01-23 14:40:00,54.98,55.0,54.89,54.93,29289.642015486475,29.1825,29.1932,29.1348,29.156,29289.642
2007-01-23 14:45:00,54.93,54.96,54.9,54.95,30075.18796992481,29.156,29.1719,29.1401,29.1666,30075.188
2007-01-23 14:50:00,54.96,55.0,54.95,54.99,46571.65301312984,29.1719,29.1932,29.1666,29.1878,46571.653
2007-01-23 14:55:00,54.99,55.02,54.96,55.0,19526.42801032432,29.1878,29.2038,29.1719,29.1932,19526.428
2007-01-23 15:00:00,55.0,55.06,54.99,55.0,38379.53091684435,29.1932,29.225,29.1878,29.1932,38379.5309
2007-01-23 15:05:00,55.01,55.02,54.98,54.99,9763.21400516216,29.1985,29.2038,29.1825,29.1878,9763.214
2007-01-23 15:10:00,54.98,55.03,54.97,55.01,14476.489731792166,29.1825,29.2091,29.1772,29.1985,14476.4897
2007-01-23 15:15:00,55.01,55.02,54.97,54.98,9987.655706430254,29.1985,29.2038,29.1772,29.1825,9987.6557
2007-01-23 15:20:00,54.98,54.98,54.94,54.97,19863.09056222646,29.1825,29.1825,29.1613,29.1772,19863.0906
2007-01-23 15:25:00,54.97,54.99,54.95,54.95,10773.201660868588,29.1772,29.1878,29.1666,29.1666,10773.2017
2007-01-23 15:30:00,54.95,54.95,54.93,54.95,13354.281225451688,29.1666,29.1666,29.156,29.1666,13354.2812
2007-01-23 15:35:00,54.94,55.0,54.93,54.97,23117.495230613848,29.1613,29.1932,29.156,29.1772,23117.4952
2007-01-23 15:40:00,54.97,54.97,54.93,54.93,15823.13993940074,29.1772,29.1772,29.156,29.156,15823.1399
2007-01-23 15:45:00,54.94,54.98,54.92,54.96,23229.71608124789,29.1613,29.1825,29.1507,29.1719,23229.7161
2007-01-23 15:50:00,54.96,54.98,54.94,54.98,19301.98630905622,29.1719,29.1825,29.1613,29.1825,19301.9863
2007-01-23 15:55:00,54.98,55.03,54.98,55.03,34564.02199528672,29.1825,29.2091,29.1825,29.2091,34564.022
2007-01-24 09:30:00,55.03,55.22,55.02,55.13,43429.4691953765,29.2091,29.3099,29.2038,29.2622,43429.4692
2007-01-24 09:35:00,55.14,55.27,55.14,55.26,23903.04118505218,29.2675,29.3365,29.2675,29.3312,23903.0412
2007-01-24 09:40:00,55.25,55.29,55.25,55.27,26933.00415217147,29.3259,29.3471,29.3259,29.3365,26933.0042
2007-01-24 09:45:00,55.28,55.43,55.28,55.42,184715.52014364267,29.3418,29.4214,29.3418,29.4161,184715.5201
2007-01-24 09:50:00,55.43,55.53,55.39,55.53,34115.13859275053,29.4214,29.4745,29.4002,29.4745,34115.1386
2007-01-24 09:55:00,55.53,55.53,55.37,55.49,42868.36494220626,29.4745,29.4745,29.3895,29.4532,42868.3649
2007-01-24 10:00:00,55.47,55.51,55.38,55.49,92133.31837055324,29.4426,29.4639,29.3949,29.4532,92133.3184
2007-01-24 10:05:00,55.49,55.55,55.47,55.54,25810.795645831,29.4532,29.4851,29.4426,29.4798,25810.7956
2007-01-24 10:10:00,55.55,55.61,55.55,55.6,59252.60913477724,29.4851,29.5169,29.4851,29.5116,59252.6091
2007-01-24 10:15:00,55.6,55.63,55.54,55.55,127370.66546964426,29.5116,29.5275,29.4798,29.4851,127370.6655
2007-01-24 10:20:00,55.55,55.63,55.54,55.63,74626.86567164179,29.4851,29.5275,29.4798,29.5275,74626.8657
2007-01-24 10:25:00,55.63,55.68,55.62,55.68,58130.40062843676,29.5275,29.5541,29.5222,29.5541,58130.4006
2007-01-24 10:30:00,55.68,55.7,55.6,55.7,66434.7435753563,29.5541,29.5647,29.5116,29.5647,66434.7436
2007-01-24 10:35:00,55.7,55.74,55.63,55.63,37818.42666367411,29.5647,29.5859,29.5275,29.5275,37818.4267
2007-01-24 10:40:00,55.63,55.64,55.53,55.53,73953.5405678375,29.5275,29.5329,29.4745,29.4745,73953.5406
2007-01-24 10:45:00,55.53,55.58,55.41,55.47,77432.38693749298,29.4745,29.501,29.4108,29.4426,77432.3869
2007-01-24 10:50:00,55.47,55.47,55.43,55.44,35910.67220289529,29.4426,29.4426,29.4214,29.4267,35910.6722
2007-01-24 10:55:00,55.43,55.45,55.36,55.45,56783.75042082819,29.4214,29.432,29.3842,29.432,56783.7504
2007-01-24 11:00:00,55.45,55.59,55.44,55.56,47132.75726630008,29.432,29.5063,29.4267,29.4904,47132.7573
2007-01-24 11:05:00,55.56,55.63,55.56,55.63,91011.10986421276,29.4904,29.5275,29.4904,29.5275,91011.1099
2007-01-24 11:10:00,55.62,55.63,55.57,55.58,26708.562450903377,29.5222,29.5275,29.4957,29.501,26708.5625
2007-01-24 11:15:00,55.59,55.63,55.57,55.58,47693.86151947032,29.5063,29.5275,29.4957,29.501,47693.8615
2007-01-24 11:20:00,55.58,55.6,55.57,55.6,39389.518572550776,29.501,29.5116,29.4957,29.5116,39389.5186
2007-01-24 11:25:00,55.6,55.6,55.57,55.59,22780.832678711704,29.5116,29.5116,29.4957,29.5063,22780.8327
2007-01-24 11:30:00,55.59,55.6,55.59,55.59,9763.21400516216,29.5063,29.5116,29.5063,29.5063,9763.214
2007-01-24 11:35:00,55.59,55.59,55.56,55.56,14925.373134328358,29.5063,29.5063,29.4904,29.4904,14925.3731
2007-01-24 11:40:00,55.56,55.57,55.55,55.57,26147.458197733136,29.4904,29.4957,29.4851,29.4957,26147.4582
2007-01-24 11:45:00,55.57,55.68,55.56,55.67,29962.967119290763,29.4957,29.5541,29.4904,29.5488,29962.9671
2007-01-24 11:50:00,55.66,55.67,55.64,55.65,17730.894400179553,29.5435,29.5488,29.5329,29.5382,17730.8944
2007-01-24 11:55:00,55.65,55.66,55.64,55.65,11334.305914038829,29.5382,29.5435,29.5329,29.5382,11334.3059
2007-01-24 12:00:00,55.65,55.65,55.63,55.64,26147.458197733136,29.5382,29.5382,29.5275,29.5329,26147.4582
2007-01-24 12:05:00,55.65,55.68,55.65,55.68,21097.519919200982,29.5382,29.5541,29.5382,29.5541,21097.5199
2007-01-24 12:10:00,55.68,55.83,55.68,55.82,42195.03983840197,29.5541,29.6337,29.5541,29.6284,42195.0398
2007-01-24 12:15:00,55.83,55.87,55.82,55.86,41633.93558523173,29.6337,29.6549,29.6284,29.6496,41633.9356
2007-01-24 12:20:00,55.87,55.88,55.85,55.87,46459.43216249579,29.6549,29.6602,29.6443,29.6549,46459.4322
2007-01-24 12:25:00,55.88,55.95,55.87,55.94,34339.580294018626,29.6602,29.6974,29.6549,29.6921,34339.5803
2007-01-24 12:30:00,55.94,55.94,55.89,55.89,18516.440354617887,29.6921,29.6921,29.6656,29.6656,18516.4404
2007-01-24 12:35:00,55.89,55.9,55.8,55.8,18516.440354617887,29.6656,29.6709,29.6178,29.6178,18516.4404
2007-01-24 12:40:00,55.8,55.8,55.7,55.7,13578.722926719784,29.6178,29.6178,29.5647,29.5647,13578.7229
2007-01-24 12:45:00,55.7,55.73,55.68,55.69,28952.97946358433,29.5647,29.5806,29.5541,29.5594,28952.9795
2007-01-24 12:50:00,55.69,55.71,55.68,55.7,12568.735271013353,29.5594,29.57,29.5541,29.5647,12568.7353
2007-01-24 12:55:00,55.71,55.8,55.69,55.79,39165.07687128268,29.57,29.6178,29.5594,29.6125,39165.0769
2007-01-24 13:00:00,55.79,55.8,55.74,55.74,13578.722926719784,29.6125,29.6178,29.5859,29.5859,13578.7229
2007-01-24 13:05:00,55.75,55.75,55.67,55.69,13915.385478621927,29.5912,29.5912,29.5488,29.5594,13915.3855
2007-01-24 13:10:00,55.69,55.74,55.68,55.74,18965.32375715408,29.5594,29.5859,29.5541,29.5859,18965.3238
2007-01-24 13:15:00,55.73,55.76,55.73,55.76,15486.477387498597,29.5806,29.5966,29.5806,29.5966,15486.4774
2007-01-24 13:20:00,55.76,55.77,55.74,55.74,15823.13993940074,29.5966,29.6019,29.5859,29.5859,15823.1399
2007-01-24 13:25:00,55.75,55.75,55.69,55.72,27157.445853439567,29.5912,29.5912,29.5594,29.5753,27157.4459
2007-01-24 13:30:00,55.72,55.73,55.7,55.72,7743.238693749298,29.5753,29.5806,29.5647,29.5753,7743.2387
2007-01-24 13:35:00,55.72,55.78,55.71,55.77,18067.556952081697,29.5753,29.6072,29.57,29.6019,18067.557
2007-01-24 13:40:00,55.77,55.78,55.76,55.76,15935.360790034789,29.6019,29.6072,29.5966,29.5966,15935.3608
2007-01-24 13:45:00,55.76,55.77,55.71,55.72,20985.29906856694,29.5966,29.6019,29.57,29.5753,20985.2991
2007-01-24 13:50:00,55.71,55.73,55.69,55.72,20311.97396476265,29.57,29.5806,29.5594,29.5753,20311.974
2007-01-24 13:55:00,55.71,55.85,55.71,55.77,69464.70654247559,29.57,29.6443,29.57,29.6019,69464.7065
2007-01-24 14:00:00,55.78,55.79,55.77,55.78,20311.97396476265,29.6072,29.6125,29.6019,29.6072,20311.974
2007-01-24 14:05:00,55.79,55.79,55.76,55.77,17730.894400179553,29.6125,29.6125,29.5966,29.6019,17730.8944
2007-01-24 14:10:00,55.78,55.78,55.75,55.76,7631.017843115251,29.6072,29.6072,29.5912,29.5966,7631.0178
2007-01-24 14:15:00,55.75,55.81,55.75,55.81,25025.24969139266,29.5912,29.6231,29.5912,29.6231,25025.2497
2007-01-24 14:20:00,55.81,55.83,55.79,55.83,34564.02199528672,29.6231,29.6337,29.6125,29.6337,34564.022
2007-01-24 14:25:00,55.83,55.83,55.77,55.79,14813.15228369431,29.6337,29.6337,29.6019,29.6125,14813.1523
2007-01-24 14:30:00,55.81,55.85,55.79,55.83,32544.04668387386,29.6231,29.6443,29.6125,29.6337,32544.0467
2007-01-24 14:35:00,55.82,55.85,55.78,55.83,46010.5487599596,29.6284,29.6443,29.6072,29.6337,46010.5488
2007-01-24 14:40:00,55.84,55.85,55.76,55.77,32319.604982605768,29.639,29.6443,29.5966,29.6019,32319.605
2007-01-24 14:45:00,55.77,55.82,55.76,55.8,32880.709235776005,29.6019,29.6284,29.5966,29.6178,32880.7092
2007-01-24 14:50:00,55.81,55.84,55.81,55.84,31982.942430703624,29.6231,29.639,29.6231,29.639,31982.9424
2007-01-24 14:55:00,55.83,55.87,55.82,55.87,41746.156435865785,29.6337,29.6549,29.6284,29.6549,41746.1564
2007-01-24 15:00:00,55.87,55.9,55.86,55.87,38491.7517674784,29.6549,29.6709,29.6496,29.6549,38491.7518
2007-01-24 15:05:00,55.87,55.88,55.86,55.87,22780.832678711704,29.6549,29.6602,29.6496,29.6549,22780.8327
2007-01-24 15:10:00,55.87,55.87,55.82,55.82,27830.77095724385,29.6549,29.6549,29.6284,29.6284,27830.771
2007-01-24 15:15:00,55.83,55.84,55.82,55.84,46234.990461227695,29.6337,29.639,29.6284,29.639,46234.9905
2007-01-24 15:20:00,55.83,55.84,55.8,55.8,35237.34709909101,29.6337,29.639,29.6178,29.6178,35237.3471
2007-01-24 15:25:00,55.81,55.81,55.76,55.79,30299.629671192903,29.6231,29.6231,29.5966,29.6125,30299.6297
2007-01-24 15:30:00,55.79,55.84,55.79,55.81,39165.07687128268,29.6125,29.639,29.6125,29.6231,39165.0769
2007-01-24 15:35:00,55.8,55.8,55.76,55.79,42868.36494220626,29.6178,29.6178,29.5966,29.6125,42868.3649
2007-01-24 15:40:00,55.79,55.81,55.77,55.81,45225.00280552126,29.6125,29.6231,29.6019,29.6231,45225.0028
2007-01-24 15:45:00,55.8,55.85,55.8,55.84,35910.67220289529,29.6178,29.6443,29.6178,29.639,35910.6722
2007-01-24 15:50:00,55.83,55.84,55.81,55.84,48479.40747390865,29.6337,29.639,29.6231,29.639,48479.4075
2007-01-24 15:55:00,55.84,55.89,55.83,55.87,93592.18942879589,29.639,29.6656,29.6337,29.6549,93592.1894
2007-01-25 09:30:00,55.96,56.02,55.62,55.67,41521.714734597685,29.7027,29.7346,29.5222,29.5488,41521.7147
2007-01-25 09:35:00,55.67,55.67,55.5,55.52,32768.48838514196,29.5488,29.5488,29.4585,29.4692,32768.4884
2007-01-25 09:40:00,55.52,55.56,55.43,55.44,26596.34160026933,29.4692,29.4904,29.4214,29.4267,26596.3416
2007-01-25 09:45:00,55.44,55.47,55.44,55.44,17618.673549545503,29.4267,29.4426,29.4267,29.4267,17618.6735
2007-01-25 09:50:00,55.45,55.54,55.44,55.54,34002.917742116486,29.432,29.4798,29.4267,29.4798,34002.9177
2007-01-25 09:55:00,55.54,55.55,55.49,55.53,17730.894400179553,29.4798,29.4851,29.4532,29.4745,17730.8944
2007-01-25 10:00:00,55.53,55.56,55.48,55.51,28279.654359780045,29.4745,29.4904,29.4479,29.4639,28279.6544
2007-01-25 10:05:00,55.51,55.52,55.47,55.48,9538.772303894062,29.4639,29.4692,29.4426,29.4479,9538.7723
2007-01-25 10:10:00,55.49,55.6,55.47,55.58,28840.758612950285,29.4532,29.5116,29.4426,29.501,28840.7586
2007-01-25 10:15:00,55.58,55.58,55.54,55.55,15710.919088766692,29.501,29.501,29.4798,29.4851,15710.9191
2007-01-25 10:20:00,55.55,55.55,55.46,55.46,20648.6365166648,29.4851,29.4851,29.4373,29.4373,20648.6365
2007-01-25 10:25:00,55.47,55.53,55.46,55.53,15149.814835596451,29.4426,29.4745,29.4373,29.4745,15149.8148
2007-01-25 10:30:00,55.54,55.58,55.52,55.58,34227.35944338458,29.4798,29.501,29.4692,29.501,34227.3594
2007-01-25 10:35:00,55.58,55.59,55.43,55.44,27494.10840534171,29.501,29.5063,29.4214,29.4267,27494.1084
2007-01-25 10:40:00,55.43,55.47,55.41,55.44,20536.41566603075,29.4214,29.4426,29.4108,29.4267,20536.4157
2007-01-25 10:45:00,55.43,55.5,55.42,55.47,38940.63517001459,29.4214,29.4585,29.4161,29.4426,38940.6352
2007-01-25 10:50:00,55.46,55.51,55.46,55.5,23454.15778251599,29.4373,29.4639,29.4373,29.4585,23454.1578
2007-01-25 10:55:00,55.48,55.5,55.44,55.47,28616.31691168219,29.4479,29.4585,29.4267,29.4426,28616.3169
2007-01-25 11:00:00,55.47,55.52,55.46,55.51,7182.13444057906,29.4426,29.4692,29.4373,29.4639,7182.1344
2007-01-25 11:05:00,55.52,55.52,55.5,55.51,13915.385478621927,29.4692,29.4692,29.4585,29.4639,13915.3855
2007-01-25 11:10:00,55.51,55.58,55.51,55.55,21209.74076983504,29.4639,29.501,29.4639,29.4851,21209.7408
2007-01-25 11:15:00,55.53,55.53,55.51,55.52,9202.10975199192,29.4745,29.4745,29.4639,29.4692,9202.1098
2007-01-25 11:20:00,55.52,55.54,55.51,55.53,33329.5926383122,29.4692,29.4798,29.4639,29.4745,33329.5926
2007-01-25 11:25:00,55.53,55.55,55.52,55.53,10324.318258332398,29.4745,29.4851,29.4692,29.4745,10324.3183
2007-01-25 11:30:00,55.54,55.59,55.53,55.55,20087.532263494555,29.4798,29.5063,29.4745,29.4851,20087.5323
2007-01-25 11:35:00,55.54,55.57,55.52,55.54,9314.330602625969,29.4798,29.4957,29.4692,29.4798,9314.3306
2007-01-25 11:40:00,55.54,55.56,55.53,55.53,4825.496577264055,29.4798,29.4904,29.4745,29.4745,4825.4966
2007-01-25 11:45:00,55.54,55.56,55.52,55.52,30524.071372461003,29.4798,29.4904,29.4692,29.4692,30524.0714
2007-01-25 11:50:00,55.52,55.57,55.52,55.56,53080.46234990461,29.4692,29.4957,29.4692,29.4904,53080.4623
2007-01-25 11:55:00,55.56,55.57,55.52,55.53,20536.41566603075,29.4904,29.4957,29.4692,29.4745,20536.4157
2007-01-25 12:00:00,55.53,55.54,55.51,55.52,29514.08371675457,29.4745,29.4798,29.4639,29.4692,29514.0837
2007-01-25 12:05:00,55.52,55.52,55.47,55.47,21434.18247110313,29.4692,29.4692,29.4426,29.4426,21434.1825
2007-01-25 12:10:00,55.47,55.48,55.42,55.44,22219.728425541463,29.4426,29.4479,29.4161,29.4267,22219.7284
2007-01-25 12:15:00,55.43,55.49,55.4,55.41,86410.05498821681,29.4214,29.4532,29.4055,29.4108,86410.055
2007-01-25 12:20:00,55.4,55.43,55.39,55.43,19975.31141286051,29.4055,29.4214,29.4002,29.4214,19975.3114
2007-01-25 12:25:00,55.43,55.44,55.42,55.42,16047.581640668835,29.4214,29.4267,29.4161,29.4161,16047.5816
2007-01-25 12:30:00,55.42,55.47,55.42,55.42,53641.56660307485,29.4161,29.4426,29.4161,29.4161,53641.5666
2007-01-25 12:35:00,55.43,55.44,55.39,55.42,40175.06452698911,29.4214,29.4267,29.4002,29.4161,40175.0645
2007-01-25 12:40:00,55.41,55.44,55.41,55.44,17282.01099764336,29.4108,29.4267,29.4108,29.4267,17282.011
2007-01-25 12:45:00,55.43,55.43,55.4,55.43,10548.759959600491,29.4214,29.4214,29.4055,29.4214,10548.76
2007-01-25 12:50:00,55.42,55.43,55.41,55.43,10660.98081023454,29.4161,29.4214,29.4108,29.4214,10660.9808
2007-01-25 12:55:00,55.43,55.45,55.41,55.44,22893.05352934575,29.4214,29.432,29.4108,29.4267,22893.0535
2007-01-25 13:00:00,55.44,55.44,55.38,55.4,13915.385478621927,29.4267,29.4267,29.3949,29.4055,13915.3855
2007-01-25 13:05:00,55.41,55.41,55.38,55.38,16833.12759510717,29.4108,29.4108,29.3949,29.3949,16833.1276
2007-01-25 13:10:00,55.38,55.4,55.36,55.36,6845.471888676916,29.3949,29.4055,29.3842,29.3842,6845.4719
2007-01-25 13:15:00,55.36,55.37,55.36,55.37,5723.263382336438,29.3842,29.3895,29.3842,29.3895,5723.2634
2007-01-25 13:20:00,55.38,55.41,55.36,55.41,98305.46515542587,29.3949,29.4108,29.3842,29.4108,98305.4652
2007-01-25 13:25:00,55.41,55.42,55.37,55.38,19414.207159690268,29.4108,29.4161,29.3895,29.3949,19414.2072
2007-01-25 13:30:00,55.39,55.39,55.31,55.32,16047.581640668835,29.4002,29.4002,29.3577,29.363,16047.5816
2007-01-25 13:35:00,55.31,55.31,55.19,55.2,30636.29222309505,29.3577,29.3577,29.294,29.2993,30636.2922
2007-01-25 13:40:00,55.2,55.23,55.2,55.22,20087.532263494555,29.2993,29.3152,29.2993,29.3099,20087.5323
2007-01-25 13:45:00,55.22,55.22,55.18,55.2,27045.22500280552,29.3099,29.3099,29.2887,29.2993,27045.225
2007-01-25 13:50:00,55.19,55.25,55.17,55.24,23117.495230613848,29.294,29.3259,29.2834,29.3205,23117.4952
2007-01-25 13:55:00,55.24,55.29,55.15,55.17,40511.72707889126,29.3205,29.3471,29.2728,29.2834,40511.7271
2007-01-25 14:00:00,55.17,55.19,55.09,55.09,33217.37178767815,29.2834,29.294,29.2409,29.2409,33217.3718
2007-01-25 14:05:00,55.08,55.16,55.08,55.15,28952.97946358433,29.2356,29.2781,29.2356,29.2728,28952.9795
2007-01-25 14:10:00,55.15,55.21,55.15,55.21,27718.550106609808,29.2728,29.3046,29.2728,29.3046,27718.5501
2007-01-25 14:15:00,55.22,55.23,55.12,55.12,21321.961620469083,29.3099,29.3152,29.2568,29.2568,21321.9616
2007-01-25 14:20:00,55.12,55.13,55.05,55.05,32656.26753450791,29.2568,29.2622,29.2197,29.2197,32656.2675
2007-01-25 14:25:00,55.04,55.04,54.97,55.04,46796.094714397936,29.2144,29.2144,29.1772,29.2144,46796.0947
2007-01-25 14:30:00,55.04,55.05,54.96,54.99,39838.40197508697,29.2144,29.2197,29.1719,29.1878,39838.402
2007-01-25 14:35:00,54.99,55.03,54.99,55.03,31534.05902816743,29.1878,29.2091,29.1878,29.2091,31534.059
2007-01-25 14:40:00,55.03,55.03,54.98,55.01,21883.06587363932,29.2091,29.2091,29.1825,29.1985,21883.0659
2007-01-25 14:45:00,55.01,55.04,55.0,55.01,17394.23184827741,29.1985,29.2144,29.1932,29.1985,17394.2318
2007-01-25 14:50:00,55.01,55.05,54.99,55.04,19189.76545842217,29.1985,29.2197,29.1878,29.2144,19189.7655
2007-01-25 14:55:00,55.05,55.06,55.03,55.06,10212.09740769835,29.2197,29.225,29.2091,29.225,10212.0974
2007-01-25 15:00:00,55.06,55.06,54.95,54.95,36359.55560543149,29.225,29.225,29.1666,29.1666,36359.5556
2007-01-25 15:05:00,54.95,54.95,54.86,54.86,39726.18112445292,29.1666,29.1666,29.1188,29.1188,39726.1811
2007-01-25 15:10:00,54.86,54.95,54.86,54.94,19301.98630905622,29.1188,29.1666,29.1188,29.1613,19301.9863
2007-01-25 15:15:00,54.93,54.94,54.9,54.9,27269.666704073614,29.156,29.1613,29.1401,29.1401,27269.6667
2007-01-25 15:20:00,54.9,54.9,54.82,54.85,66659.1852766244,29.1401,29.1401,29.0976,29.1135,66659.1853
2007-01-25 15:25:00,54.84,54.9,54.83,54.86,57008.19212209628,29.1082,29.1401,29.1029,29.1188,57008.1921
2007-01-25 15:30:00,54.86,54.87,54.8,54.87,47918.30322073841,29.1188,29.1242,29.087,29.1242,47918.3032
2007-01-25 15:35:00,54.86,54.91,54.83,54.89,59477.05083604533,29.1188,29.1454,29.1029,29.1348,59477.0508
2007-01-25 15:40:00,54.9,54.92,54.85,54.92,61945.90954999439,29.1401,29.1507,29.1135,29.1507,61945.9095
2007-01-25 15:45:00,54.92,54.93,54.87,54.88,60935.92189428795,29.1507,29.156,29.1242,29.1295,60935.9219
2007-01-25 15:50:00,54.88,54.98,54.87,54.93,75187.96992481203,29.1295,29.1825,29.1242,29.156,75187.9699
2007-01-25 15:55:00,54.94,54.94,54.87,54.92,76871.28268432274,29.1613,29.1613,29.1242,29.1507,76871.2827
2007-01-26 09:30:00,55.22,55.25,54.94,54.94,75524.63247671416,29.3099,29.3259,29.1613,29.1613,75524.6325
2007-01-26 09:35:00,54.95,55.17,54.95,55.16,34115.13859275053,29.1666,29.2834,29.1666,29.2781,34115.1386
2007-01-26 09:40:00,55.16,55.2,54.98,55.17,39277.29772191673,29.2781,29.2993,29.1825,29.2834,39277.2977
2007-01-26 09:45:00,55.14,55.17,54.94,54.97,50274.94108405341,29.2675,29.2834,29.1613,29.1772,50274.9411
2007-01-26 09:50:00,54.95,55.03,54.9,54.9,27381.887554707664,29.1666,29.2091,29.1401,29.1401,27381.8876
2007-01-26 09:55:00,54.89,55.01,54.88,55.0,31758.500729435527,29.1348,29.1985,29.1295,29.1932,31758.5007
2007-01-26 10:00:00,55.0,55.02,54.9,54.93,66434.7435753563,29.1932,29.2038,29.1401,29.156,66434.7436
2007-01-26 10:05:00,54.92,54.93,54.73,54.73,54988.21681068342,29.1507,29.156,29.0498,29.0498,54988.2168
2007-01-26 10:10:00,54.74,54.89,54.7,54.87,37032.880709235775,29.0552,29.1348,29.0339,29.1242,37032.8807
2007-01-26 10:15:00,54.88,54.88,54.8,54.8,41521.714734597685,29.1295,29.1295,29.087,29.087,41521.7147
2007-01-26 10:20:00,54.8,54.83,54.78,54.79,32544.04668387386,29.087,29.1029,29.0764,29.0817,32544.0467
2007-01-26 10:25:00,54.78,54.81,54.71,54.71,17730.894400179553,29.0764,29.0923,29.0392,29.0392,17730.8944
2007-01-26 10:30:00,54.73,54.76,54.67,54.68,19414.207159690268,29.0498,29.0658,29.018,29.0233,19414.2072
2007-01-26 10:35:00,54.7,54.7,54.66,54.7,22331.94927617552,29.0339,29.0339,29.0127,29.0339,22331.9493
2007-01-26 10:40:00,54.69,54.69,54.62,54.66,32544.04668387386,29.0286,29.0286,28.9915,29.0127,32544.0467
2007-01-26 10:45:00,54.68,54.69,54.66,54.69,40062.84367635506,29.0233,29.0286,29.0127,29.0286,40062.8437
2007-01-26 10:50:00,54.69,54.69,54.58,54.63,41072.8313320615,29.0286,29.0286,28.9702,28.9968,41072.8313
2007-01-26 10:55:00,54.63,54.7,54.63,54.66,29065.20031421838,28.9968,29.0339,28.9968,29.0127,29065.2003
2007-01-26 11:00:00,54.68,54.69,54.61,54.65,20424.1948153967,29.0233,29.0286,28.9861,29.0074,20424.1948
2007-01-26 11:05:00,54.63,54.64,54.51,54.54,30524.071372461003,28.9968,29.0021,28.9331,28.949,30524.0714
2007-01-26 11:10:00,54.54,54.56,54.51,54.55,29065.20031421838,28.949,28.9596,28.9331,28.9543,29065.2003
2007-01-26 11:15:00,54.55,54.58,54.53,54.56,17506.452698911457,28.9543,28.9702,28.9437,28.9596,17506.4527
2007-01-26 11:20:00,54.55,54.56,54.49,54.53,16945.348445741216,28.9543,28.9596,28.9225,28.9437,16945.3484
2007-01-26 11:25:00,54.52,54.53,54.45,54.46,37593.984962406015,28.9384,28.9437,28.9012,28.9065,37593.985
2007-01-26 11:30:00,54.46,54.47,54.4,54.44,31309.617326899337,28.9065,28.9118,28.8747,28.8959,31309.6173
2007-01-26 11:35:00,54.46,54.47,54.38,54.38,37818.42666367411,28.9065,28.9118,28.8641,28.8641,37818.4267
2007-01-26 11:40:00,54.4,54.4,54.35,54.37,35349.56794972506,28.8747,28.8747,28.8481,28.8588,35349.5679
2007-01-26 11:45:00,54.37,54.49,54.37,54.45,36135.113904163394,28.8588,28.9225,28.8588,28.9012,36135.1139
2007-01-26 11:50:00,54.45,54.5,54.45,54.48,26708.562450903377,28.9012,28.9278,28.9012,28.9171,26708.5625
2007-01-26 11:55:00,54.49,54.5,54.46,54.47,26484.12074963528,28.9225,28.9278,28.9065,28.9118,26484.1207
2007-01-26 12:00:00,54.49,54.54,54.49,54.54,32207.38413197172,28.9225,28.949,28.9225,28.949,32207.3841
2007-01-26 12:05:00,54.54,54.54,54.52,54.53,24688.587139490515,28.949,28.949,28.9384,28.9437,24688.5871
2007-01-26 12:10:00,54.53,54.54,54.51,54.54,12568.735271013353,28.9437,28.949,28.9331,28.949,12568.7353
2007-01-26 12:15:00,54.54,54.58,54.53,54.58,20648.6365166648,28.949,28.9702,28.9437,28.9702,20648.6365
2007-01-26 12:20:00,54.57,54.6,54.55,54.58,13354.281225451688,28.9649,28.9808,28.9543,28.9702,13354.2812
2007-01-26 12:25:00,54.59,54.61,54.56,54.57,15149.814835596451,28.9755,28.9861,28.9596,28.9649,15149.8148
2007-01-26 12:30:00,54.56,54.6,54.54,54.59,32544.04668387386,28.9596,28.9808,28.949,28.9755,32544.0467
2007-01-26 12:35:00,54.58,54.59,54.5,54.54,19975.31141286051,28.9702,28.9755,28.9278,28.949,19975.3114
2007-01-26 12:40:00,54.54,54.57,54.53,54.57,13129.839524183591,28.949,28.9649,28.9437,28.9649,13129.8395
2007-01-26 12:45:00,54.56,54.58,54.49,54.51,27830.77095724385,28.9596,28.9702,28.9225,28.9331,27830.771
2007-01-26 12:50:00,54.51,54.53,54.44,54.5,40399.50622825721,28.9331,28.9437,28.8959,28.9278,40399.5062
2007-01-26 12:55:00,54.48,54.54,54.48,54.53,6396.588486140725,28.9171,28.949,28.9171,28.9437,6396.5885
2007-01-26 13:00:00,54.53,54.54,54.51,54.52,7069.913589945011,28.9437,28.949,28.9331,28.9384,7069.9136
2007-01-26 13:05:00,54.52,54.52,54.42,54.42,39277.29772191673,28.9384,28.9384,28.8853,28.8853,39277.2977
2007-01-26 13:10:00,54.43,54.46,54.4,54.41,18965.32375715408,28.8906,28.9065,28.8747,28.88,18965.3238
2007-01-26 13:15:00,54.4,54.49,54.4,54.49,18740.882055885984,28.8747,28.9225,28.8747,28.9225,18740.8821
2007-01-26 13:20:00,54.5,54.51,54.45,54.47,21434.18247110313,28.9278,28.9331,28.9012,28.9118,21434.1825
2007-01-26 13:25:00,54.46,54.47,54.45,54.46,7855.459544383346,28.9065,28.9118,28.9012,28.9065,7855.4595
2007-01-26 13:30:00,54.46,54.56,54.46,54.54,21883.06587363932,28.9065,28.9596,28.9065,28.949,21883.0659
2007-01-26 13:35:00,54.54,54.56,54.49,54.54,19863.09056222646,28.949,28.9596,28.9225,28.949,19863.0906
2007-01-26 13:40:00,54.54,54.61,54.54,54.59,20199.753114128605,28.949,28.9861,28.949,28.9755,20199.7531
2007-01-26 13:45:00,54.59,54.62,54.57,54.62,18404.21950398384,28.9755,28.9915,28.9649,28.9915,18404.2195
2007-01-26 13:50:00,54.62,54.66,54.61,54.66,18516.440354617887,28.9915,29.0127,28.9861,29.0127,18516.4404
2007-01-26 13:55:00,54.66,54.69,54.64,54.65,13129.839524183591,29.0127,29.0286,29.0021,29.0074,13129.8395
2007-01-26 14:00:00,54.64,54.65,54.6,54.61,10099.876557064305,29.0021,29.0074,28.9808,28.9861,10099.8766
2007-01-26 14:05:00,54.62,54.62,54.57,54.6,12568.735271013353,28.9915,28.9915,28.9649,28.9808,12568.7353
2007-01-26 14:10:00,54.6,54.62,54.59,54.61,9426.551453260015,28.9808,28.9915,28.9755,28.9861,9426.5515
2007-01-26 14:15:00,54.6,54.73,54.6,54.68,64751.43081584558,28.9808,29.0498,28.9808,29.0233,64751.4308
2007-01-26 14:20:00,54.69,54.73,54.68,54.71,11222.08506340478,29.0286,29.0498,29.0233,29.0392,11222.0851
2007-01-26 14:25:00,54.72,54.72,54.64,54.64,9763.21400516216,29.0445,29.0445,29.0021,29.0021,9763.214
2007-01-26 14:30:00,54.63,54.65,54.59,54.61,15037.593984962405,28.9968,29.0074,28.9755,28.9861,15037.594
2007-01-26 14:35:00,54.6,54.62,54.55,54.56,14925.373134328358,28.9808,28.9915,28.9543,28.9596,14925.3731
2007-01-26 14:40:00,54.57,54.59,54.56,54.59,9202.10975199192,28.9649,28.9755,28.9596,28.9755,9202.1098
2007-01-26 14:45:00,54.59,54.64,54.59,54.62,14925.373134328358,28.9755,29.0021,28.9755,28.9915,14925.3731
2007-01-26 14:50:00,54.62,54.68,54.62,54.65,14139.827179890022,28.9915,29.0233,28.9915,29.0074,14139.8272
2007-01-26 14:55:00,54.65,54.68,54.62,54.68,13242.06037481764,29.0074,29.0233,28.9915,29.0233,13242.0604
2007-01-26 15:00:00,54.67,54.72,54.67,54.71,19975.31141286051,29.018,29.0445,29.018,29.0392,19975.3114
2007-01-26 15:05:00,54.7,54.83,54.7,54.83,15486.477387498597,29.0339,29.1029,29.0339,29.1029,15486.4774
2007-01-26 15:10:00,54.83,54.83,54.79,54.82,16272.02334193693,29.1029,29.1029,29.0817,29.0976,16272.0233
2007-01-26 15:15:00,54.83,54.87,54.81,54.82,26708.562450903377,29.1029,29.1242,29.0923,29.0976,26708.5625
2007-01-26 15:20:00,54.81,54.83,54.78,54.8,16159.802491302884,29.0923,29.1029,29.0764,29.087,16159.8025
2007-01-26 15:25:00,54.81,54.87,54.81,54.84,13017.618673549545,29.0923,29.1242,29.0923,29.1082,13017.6187
2007-01-26 15:30:00,54.84,54.87,54.83,54.87,51509.37044102794,29.1082,29.1242,29.1029,29.1242,51509.3704
2007-01-26 15:35:00,54.87,54.93,54.86,54.91,39950.62282572102,29.1242,29.156,29.1188,29.1454,39950.6228
2007-01-26 15:40:00,54.9,54.9,54.77,54.78,33217.37178767815,29.1401,29.1401,29.0711,29.0764,33217.3718
2007-01-26 15:45:00,54.78,54.81,54.77,54.78,16945.348445741216,29.0764,29.0923,29.0711,29.0764,16945.3484
2007-01-26 15:50:00,54.78,54.81,54.75,54.75,25923.016496465043,29.0764,29.0923,29.0605,29.0605,25923.0165
2007-01-26 15:55:00,54.75,54.77,54.71,54.77,41185.052182695545,29.0605,29.0711,29.0392,29.0711,41185.0522
2007-01-29 09:30:00,54.97,54.97,54.71,54.85,77207.94523622488,29.1772,29.1772,29.0392,29.1135,77207.9452
2007-01-29 09:35:00,54.85,54.95,54.83,54.85,35910.67220289529,29.1135,29.1666,29.1029,29.1135,35910.6722
2007-01-29 09:40:00,54.82,54.99,54.82,54.98,28840.758612950285,29.0976,29.1878,29.0976,29.1825,28840.7586
2007-01-29 09:45:00,54.97,55.05,54.89,55.04,21995.28672427337,29.1772,29.2197,29.1348,29.2144,21995.2867
2007-01-29 09:50:00,55.04,55.04,54.88,54.95,43541.69004601055,29.2144,29.2144,29.1295,29.1666,43541.69
2007-01-29 09:55:00,54.95,55.01,54.89,54.94,26596.34160026933,29.1666,29.1985,29.1348,29.1613,26596.3416
2007-01-29 10:00:00,54.94,54.95,54.87,54.92,76422.39928178655,29.1613,29.1666,29.1242,29.1507,76422.3993
2007-01-29 10:05:00,54.95,55.06,54.92,55.03,19750.86971159241,29.1666,29.225,29.1507,29.2091,19750.8697
2007-01-29 10:10:00,55.02,55.03,54.95,54.98,19189.76545842217,29.2038,29.2091,29.1666,29.1825,19189.7655
2007-01-29 10:15:00,54.97,54.97,54.89,54.91,18291.99865334979,29.1772,29.1772,29.1348,29.1454,18291.9987
2007-01-29 10:20:00,54.91,54.91,54.83,54.87,26371.89989900124,29.1454,29.1454,29.1029,29.1242,26371.8999
2007-01-29 10:25:00,54.87,54.89,54.82,54.82,21770.84502300528,29.1242,29.1348,29.0976,29.0976,21770.845
2007-01-29 10:30:00,54.82,54.87,54.81,54.84,17506.452698911457,29.0976,29.1242,29.0923,29.1082,17506.4527
2007-01-29 10:35:00,54.84,54.89,54.83,54.89,16720.906744473123,29.1082,29.1348,29.1029,29.1348,16720.9067
2007-01-29 10:40:00,54.9,54.96,54.9,54.95,21097.519919200982,29.1401,29.1719,29.1401,29.1666,21097.5199
2007-01-29 10:45:00,54.95,54.96,54.88,54.9,15935.360790034789,29.1666,29.1719,29.1295,29.1401,15935.3608
2007-01-29 10:50:00,54.9,54.9,54.85,54.87,23117.495230613848,29.1401,29.1401,29.1135,29.1242,23117.4952
2007-01-29 10:55:00,54.87,54.88,54.85,54.87,11222.08506340478,29.1242,29.1295,29.1135,29.1242,11222.0851
2007-01-29 11:00:00,54.86,54.87,54.82,54.86,20536.41566603075,29.1188,29.1242,29.0976,29.1188,20536.4157
2007-01-29 11:05:00,54.87,54.94,54.84,54.92,20760.85736729884,29.1242,29.1613,29.1082,29.1507,20760.8574
2007-01-29 11:10:00,54.92,54.94,54.88,54.93,15598.698238132643,29.1507,29.1613,29.1295,29.156,15598.6982
2007-01-29 11:15:00,54.92,54.96,54.91,54.95,38603.97261811244,29.1507,29.1719,29.1454,29.1666,38603.9726
2007-01-29 11:20:00,54.95,54.96,54.91,54.93,14813.15228369431,29.1666,29.1719,29.1454,29.156,14813.1523
2007-01-29 11:25:00,54.94,54.95,54.91,54.95,14027.606329255976,29.1613,29.1666,29.1454,29.1666,14027.6063
2007-01-29 11:30:00,54.94,54.95,54.83,54.83,34564.02199528672,29.1613,29.1666,29.1029,29.1029,34564.022
2007-01-29 11:35:00,54.83,54.89,54.83,54.87,22219.728425541463,29.1029,29.1348,29.1029,29.1242,22219.7284
2007-01-29 11:40:00,54.87,54.87,54.78,54.79,36359.55560543149,29.1242,29.1242,29.0764,29.0817,36359.5556
2007-01-29 11:45:00,54.79,54.85,54.79,54.84,23566.37863315004,29.0817,29.1135,29.0817,29.1082,23566.3786
2007-01-29 11:50:00,54.85,54.85,54.8,54.84,16047.581640668835,29.1135,29.1135,29.087,29.1082,16047.5816
2007-01-29 11:55:00,54.83,54.91,54.83,54.89,15262.035686230502,29.1029,29.1454,29.1029,29.1348,15262.0357
2007-01-29 12:00:00,54.89,54.9,54.87,54.9,16945.348445741216,29.1348,29.1401,29.1242,29.1401,16945.3484
2007-01-29 12:05:00,54.9,54.94,54.88,54.93,13466.502076085735,29.1401,29.1613,29.1295,29.156,13466.5021
2007-01-29 12:10:00,54.92,54.97,54.91,54.95,20985.29906856694,29.1507,29.1772,29.1454,29.1666,20985.2991
2007-01-29 12:15:00,54.95,55.11,54.95,55.04,41521.714734597685,29.1666,29.2515,29.1666,29.2144,41521.7147
2007-01-29 12:20:00,55.03,55.03,54.99,55.02,15037.593984962405,29.2091,29.2091,29.1878,29.2038,15037.594
2007-01-29 12:25:00,55.02,55.02,54.93,54.94,14700.93143306026,29.2038,29.2038,29.156,29.1613,14700.9314
2007-01-29 12:30:00,54.93,54.95,54.91,54.94,11222.08506340478,29.156,29.1666,29.1454,29.1613,11222.0851
2007-01-29 12:35:00,54.94,54.96,54.92,54.96,13803.16462798788,29.1613,29.1719,29.1507,29.1719,13803.1646
2007-01-29 12:40:00,54.96,54.98,54.9,54.9,18740.882055885984,29.1719,29.1825,29.1401,29.1401,18740.8821
2007-01-29 12:45:00,54.91,54.96,54.9,54.92,14813.15228369431,29.1454,29.1719,29.1401,29.1507,14813.1523
2007-01-29 12:50:00,54.94,54.96,54.87,54.89,21321.961620469083,29.1613,29.1719,29.1242,29.1348,21321.9616
2007-01-29 12:55:00,54.89,54.92,54.87,54.91,9202.10975199192,29.1348,29.1507,29.1242,29.1454,9202.1098
2007-01-29 13:00:00,54.9,54.93,54.87,54.89,13242.06037481764,29.1401,29.156,29.1242,29.1348,13242.0604
2007-01-29 13:05:00,54.88,54.94,54.88,54.9,19975.31141286051,29.1295,29.1613,29.1295,29.1401,19975.3114
2007-01-29 13:10:00,54.91,54.92,54.87,54.89,14252.04803052407,29.1454,29.1507,29.1242,29.1348,14252.048
2007-01-29 13:15:00,54.87,54.89,54.87,54.88,27942.9918078779,29.1242,29.1348,29.1242,29.1295,27942.9918
2007-01-29 13:20:00,54.88,54.9,54.87,54.9,16833.12759510717,29.1295,29.1401,29.1242,29.1401,16833.1276
2007-01-29 13:25:00,54.89,54.92,54.89,54.9,24127.48288632028,29.1348,29.1507,29.1348,29.1401,24127.4829
2007-01-29 13:30:00,54.91,54.91,54.88,54.89,16608.685893839076,29.1454,29.1454,29.1295,29.1348,16608.6859
2007-01-29 13:35:00,54.89,54.93,54.88,54.9,18067.556952081697,29.1348,29.156,29.1295,29.1401,18067.557
2007-01-29 13:40:00,54.9,54.9,54.85,54.87,12905.397822915496,29.1401,29.1401,29.1135,29.1242,12905.3978
2007-01-29 13:45:00,54.87,54.87,54.79,54.83,25586.3539445629,29.1242,29.1242,29.0817,29.1029,25586.3539
2007-01-29 13:50:00,54.83,54.87,54.78,54.78,39165.07687128268,29.1029,29.1242,29.0764,29.0764,39165.0769
2007-01-29 13:55:00,54.8,54.84,54.78,54.79,37706.20581304006,29.087,29.1082,29.0764,29.0817,37706.2058
2007-01-29 14:00:00,54.78,54.79,54.68,54.7,97519.91920098754,29.0764,29.0817,29.0233,29.0339,97519.9192
2007-01-29 14:05:00,54.7,54.77,54.7,54.74,34564.02199528672,29.0339,29.0711,29.0339,29.0552,34564.022
2007-01-29 14:10:00,54.73,54.74,54.65,54.67,37145.10155986982,29.0498,29.0552,29.0074,29.018,37145.1016
2007-01-29 14:15:00,54.67,54.75,54.66,54.73,26147.458197733136,29.018,29.0605,29.0127,29.0498,26147.4582
2007-01-29 14:20:00,54.73,54.79,54.73,54.76,17730.894400179553,29.0498,29.0817,29.0498,29.0658,17730.8944
2007-01-29 14:25:00,54.76,54.8,54.75,54.78,28055.21265851195,29.0658,29.087,29.0605,29.0764,28055.2127
2007-01-29 14:30:00,54.78,54.83,54.78,54.81,21546.403321737176,29.0764,29.1029,29.0764,29.0923,21546.4033
2007-01-29 14:35:00,54.82,54.82,54.79,54.79,12232.072719111213,29.0976,29.0976,29.0817,29.0817,12232.0727
2007-01-29 14:40:00,54.79,54.85,54.79,54.83,20760.85736729884,29.0817,29.1135,29.0817,29.1029,20760.8574
2007-01-29 14:45:00,54.83,54.86,54.81,54.82,12568.735271013353,29.1029,29.1188,29.0923,29.0976,12568.7353
2007-01-29 14:50:00,54.83,54.83,54.74,54.76,23117.495230613848,29.1029,29.1029,29.0552,29.0658,23117.4952
2007-01-29 14:55:00,54.75,54.78,54.74,54.76,12793.17697228145,29.0605,29.0764,29.0552,29.0658,12793.177
2007-01-29 15:00:00,54.75,54.79,54.74,54.78,21321.961620469083,29.0605,29.0817,29.0552,29.0764,21321.9616
2007-01-29 15:05:00,54.78,54.78,54.71,54.77,30748.513073729097,29.0764,29.0764,29.0392,29.0711,30748.5131
2007-01-29 15:10:00,54.77,54.84,54.77,54.84,19975.31141286051,29.0711,29.1082,29.0711,29.1082,19975.3114
2007-01-29 15:15:00,54.84,54.85,54.81,54.84,21995.28672427337,29.1082,29.1135,29.0923,29.1082,21995.2867
2007-01-29 15:20:00,54.85,54.85,54.79,54.81,15262.035686230502,29.1135,29.1135,29.0817,29.0923,15262.0357
2007-01-29 15:25:00,54.8,54.84,54.8,54.84,22556.390977443607,29.087,29.1082,29.087,29.1082,22556.391
2007-01-29 15:30:00,54.83,54.85,54.81,54.84,22107.507574907417,29.1029,29.1135,29.0923,29.1082,22107.5076
2007-01-29 15:35:00,54.84,54.84,54.8,54.81,27381.887554707664,29.1082,29.1082,29.087,29.0923,27381.8876
2007-01-29 15:40:00,54.82,54.84,54.8,54.82,39277.29772191673,29.0976,29.1082,29.087,29.0976,39277.2977
2007-01-29 15:45:00,54.82,54.86,54.8,54.86,28279.654359780045,29.0976,29.1188,29.087,29.1188,28279.6544
2007-01-29 15:50:00,54.86,54.89,54.83,54.84,41409.49388396364,29.1188,29.1348,29.1029,29.1082,41409.4939
2007-01-29 15:55:00,54.84,54.84,54.79,54.8,67332.51038042868,29.1082,29.1082,29.0817,29.087,67332.5104
2007-01-30 09:30:00,55.07,55.23,55.03,55.1,70025.81079564583,29.2303,29.3152,29.2091,29.2462,70025.8108
2007-01-30 09:35:00,55.08,55.13,55.03,55.03,26933.00415217147,29.2356,29.2622,29.2091,29.2091,26933.0042
2007-01-30 09:40:00,55.01,55.06,54.95,55.06,21321.961620469083,29.1985,29.225,29.1666,29.225,21321.9616
2007-01-30 09:45:00,55.04,55.07,54.94,55.04,34339.580294018626,29.2144,29.2303,29.1613,29.2144,34339.5803
2007-01-30 09:50:00,55.03,55.03,54.95,54.99,18628.66120525193,29.2091,29.2091,29.1666,29.1878,18628.6612
2007-01-30 09:55:00,54.99,55.0,54.87,54.87,27718.550106609808,29.1878,29.1932,29.1242,29.1242,27718.5501
2007-01-30 10:00:00,54.86,54.95,54.84,54.91,21321.961620469083,29.1188,29.1666,29.1082,29.1454,21321.9616
2007-01-30 10:05:00,54.91,54.98,54.91,54.98,20536.41566603075,29.1454,29.1825,29.1454,29.1825,20536.4157
2007-01-30 10:10:00,54.98,54.98,54.95,54.97,11895.410167209067,29.1825,29.1825,29.1666,29.1772,11895.4102
2007-01-30 10:15:00,54.95,55.0,54.95,54.98,15149.814835596451,29.1666,29.1932,29.1666,29.1825,15149.8148
2007-01-30 10:20:00,54.98,54.99,54.95,54.95,7406.576141847155,29.1825,29.1878,29.1666,29.1666,7406.5761
2007-01-30 10:25:00,54.95,54.99,54.95,54.99,37706.20581304006,29.1666,29.1878,29.1666,29.1878,37706.2058
2007-01-30 10:30:00,55.01,55.05,55.01,55.03,27157.445853439567,29.1985,29.2197,29.1985,29.2091,27157.4459
2007-01-30 10:35:00,55.03,55.04,54.94,55.0,100437.66131747278,29.2091,29.2144,29.1613,29.1932,100437.6613
2007-01-30 10:40:00,54.99,55.03,54.92,54.92,19638.648860958365,29.1878,29.2091,29.1507,29.1507,19638.6489
2007-01-30 10:45:00,54.93,54.95,54.9,54.92,15823.13993940074,29.156,29.1666,29.1401,29.1507,15823.1399
2007-01-30 10:50:00,54.93,54.94,54.89,54.9,13129.839524183591,29.156,29.1613,29.1348,29.1401,13129.8395
2007-01-30 10:55:00,54.9,54.94,54.89,54.92,8192.12209628549,29.1401,29.1613,29.1348,29.1507,8192.1221
2007-01-30 11:00:00,54.93,54.99,54.91,54.99,19414.207159690268,29.156,29.1878,29.1454,29.1878,19414.2072
2007-01-30 11:05:00,55.0,55.03,54.95,55.03,19526.42801032432,29.1932,29.2091,29.1666,29.2091,19526.428
2007-01-30 11:10:00,55.03,55.06,55.0,55.0,14813.15228369431,29.2091,29.225,29.1932,29.1932,14813.1523
2007-01-30 11:15:00,55.0,55.06,55.0,55.06,33890.69689148243,29.1932,29.225,29.1932,29.225,33890.6969
2007-01-30 11:20:00,55.06,55.2,55.06,55.2,35349.56794972506,29.225,29.2993,29.225,29.2993,35349.5679
2007-01-30 11:25:00,55.2,55.2,55.19,55.19,13129.839524183591,29.2993,29.2993,29.294,29.294,13129.8395
2007-01-30 11:30:00,55.18,55.18,55.16,55.17,5723.263382336438,29.2887,29.2887,29.2781,29.2834,5723.2634
2007-01-30 11:35:00,55.16,55.17,55.12,55.13,17730.894400179553,29.2781,29.2834,29.2568,29.2622,17730.8944
2007-01-30 11:40:00,55.12,55.14,55.11,55.13,17730.894400179553,29.2568,29.2675,29.2515,29.2622,17730.8944
2007-01-30 11:45:00,55.13,55.16,55.12,55.12,13690.943777353832,29.2622,29.2781,29.2568,29.2568,13690.9438
2007-01-30 11:50:00,55.12,55.12,55.08,55.1,12456.514420379306,29.2568,29.2568,29.2356,29.2462,12456.5144
2007-01-30 11:55:00,55.09,55.11,55.08,55.09,13915.385478621927,29.2409,29.2515,29.2356,29.2409,13915.3855
2007-01-30 12:00:00,55.08,55.11,55.06,55.09,13354.281225451688,29.2356,29.2515,29.225,29.2409,13354.2812
2007-01-30 12:05:00,55.1,55.14,55.08,55.08,19414.207159690268,29.2462,29.2675,29.2356,29.2356,19414.2072
2007-01-30 12:10:00,55.09,55.11,55.04,55.09,56334.867018292,29.2409,29.2515,29.2144,29.2409,56334.867
2007-01-30 12:15:00,55.09,55.11,55.05,55.06,16384.24419257098,29.2409,29.2515,29.2197,29.225,16384.2442
2007-01-30 12:20:00,55.05,55.08,55.03,55.06,65649.19762091797,29.2197,29.2356,29.2091,29.225,65649.1976
2007-01-30 12:25:00,55.06,55.11,55.06,55.11,15037.593984962405,29.225,29.2515,29.225,29.2515,15037.594
2007-01-30 12:30:00,55.1,55.11,55.07,55.1,9875.434855796206,29.2462,29.2515,29.2303,29.2462,9875.4349
2007-01-30 12:35:00,55.1,55.12,55.1,55.11,6733.251038042868,29.2462,29.2568,29.2462,29.2515,6733.251
2007-01-30 12:40:00,55.12,55.14,55.1,55.1,12456.514420379306,29.2568,29.2675,29.2462,29.2462,12456.5144
2007-01-30 12:45:00,55.1,55.1,55.05,55.05,5947.705083604534,29.2462,29.2462,29.2197,29.2197,5947.7051
2007-01-30 12:50:00,55.06,55.06,55.04,55.05,7518.796992481202,29.225,29.225,29.2144,29.2197,7518.797
2007-01-30 12:55:00,55.04,55.05,55.03,55.05,8079.901245651442,29.2144,29.2197,29.2091,29.2197,8079.9012
2007-01-30 13:00:00,55.05,55.07,55.03,55.03,16720.906744473123,29.2197,29.2303,29.2091,29.2091,16720.9067
2007-01-30 13:05:00,55.03,55.03,54.97,54.97,18853.10290652003,29.2091,29.2091,29.1772,29.1772,18853.1029
2007-01-30 13:10:00,54.97,55.04,54.95,54.99,47469.41981820222,29.1772,29.2144,29.1666,29.1878,47469.4198
2007-01-30 13:15:00,54.99,55.03,54.96,54.96,26820.783301537424,29.1878,29.2091,29.1719,29.1719,26820.7833
2007-01-30 13:20:00,54.97,55.01,54.94,54.99,17843.1152508136,29.1772,29.1985,29.1613,29.1878,17843.1153
2007-01-30 13:25:00,55.0,55.02,54.94,54.94,12680.9561216474,29.1932,29.2038,29.1613,29.1613,12680.9561
2007-01-30 13:30:00,54.95,54.97,54.92,54.93,17057.569296375266,29.1666,29.1772,29.1507,29.156,17057.5693
2007-01-30 13:35:00,54.93,54.95,54.9,54.95,16384.24419257098,29.156,29.1666,29.1401,29.1666,16384.2442
2007-01-30 13:40:00,54.95,54.98,54.95,54.97,10324.318258332398,29.1666,29.1825,29.1666,29.1772,10324.3183
2007-01-30 13:45:00,54.97,55.03,54.97,55.0,22331.94927617552,29.1772,29.2091,29.1772,29.1932,22331.9493
2007-01-30 13:50:00,55.01,55.03,54.97,54.98,18740.882055885984,29.1985,29.2091,29.1772,29.1825,18740.8821
2007-01-30 13:55:00,54.98,55.03,54.95,54.97,13915.385478621927,29.1825,29.2091,29.1666,29.1772,13915.3855
2007-01-30 14:00:00,54.98,55.0,54.96,54.97,12344.293569745258,29.1825,29.1932,29.1719,29.1772,12344.2936
2007-01-30 14:05:00,54.96,55.0,54.95,54.96,14700.93143306026,29.1719,29.1932,29.1666,29.1719,14700.9314
2007-01-30 14:10:00,54.96,55.0,54.92,54.97,28728.53776231624,29.1719,29.1932,29.1507,29.1772,28728.5378
2007-01-30 14:15:00,54.97,54.99,54.97,54.97,16720.906744473123,29.1772,29.1878,29.1772,29.1772,16720.9067
2007-01-30 14:20:00,54.97,55.03,54.97,55.02,11222.08506340478,29.1772,29.2091,29.1772,29.2038,11222.0851
2007-01-30 14:25:00,55.02,55.03,54.94,54.95,17169.790147009313,29.2038,29.2091,29.1613,29.1666,17169.7901
2007-01-30 14:30:00,54.94,54.95,54.89,54.95,17169.790147009313,29.1613,29.1666,29.1348,29.1666,17169.7901
2007-01-30 14:35:00,54.94,54.98,54.94,54.98,12568.735271013353,29.1613,29.1825,29.1613,29.1825,12568.7353
2007-01-30 14:40:00,54.98,55.04,54.98,54.99,18740.882055885984,29.1825,29.2144,29.1825,29.1878,18740.8821
2007-01-30 14:45:00,54.99,55.0,54.94,54.94,14364.26888115812,29.1878,29.1932,29.1613,29.1613,14364.2689
2007-01-30 14:50:00,54.94,54.99,54.9,54.91,31646.27987880148,29.1613,29.1878,29.1401,29.1454,31646.2799
2007-01-30 14:55:00,54.93,54.99,54.93,54.99,10212.09740769835,29.156,29.1878,29.156,29.1878,10212.0974
2007-01-30 15:00:00,54.99,54.99,54.95,54.98,17282.01099764336,29.1878,29.1878,29.1666,29.1825,17282.011
2007-01-30 15:05:00,54.98,55.0,54.95,54.98,16272.02334193693,29.1825,29.1932,29.1666,29.1825,16272.0233
2007-01-30 15:10:00,54.98,55.0,54.95,54.95,20873.078217932893,29.1825,29.1932,29.1666,29.1666,20873.0782
2007-01-30 15:15:00,54.95,54.96,54.93,54.94,25249.69139266076,29.1666,29.1719,29.156,29.1613,25249.6914
2007-01-30 15:20:00,54.95,55.0,54.94,55.0,11670.96846594097,29.1666,29.1932,29.1613,29.1932,11670.9685
2007-01-30 15:25:00,55.0,55.0,54.93,54.98,24688.587139490515,29.1932,29.1932,29.156,29.1825,24688.5871
2007-01-30 15:30:00,54.97,54.99,54.93,54.99,29401.86286612052,29.1772,29.1878,29.156,29.1878,29401.8629
2007-01-30 15:35:00,54.98,55.01,54.96,55.0,27606.32925597576,29.1825,29.1985,29.1719,29.1932,27606.3293
2007-01-30 15:40:00,55.0,55.03,54.98,55.01,19975.31141286051,29.1932,29.2091,29.1825,29.1985,19975.3114
2007-01-30 15:45:00,55.02,55.03,54.98,55.0,14700.93143306026,29.2038,29.2091,29.1825,29.1932,14700.9314
2007-01-30 15:50:00,55.01,55.12,55.0,55.1,37481.76411177197,29.1985,29.2568,29.1932,29.2462,37481.7641
2007-01-30 15:55:00,55.1,55.12,55.09,55.12,40960.61048142744,29.2462,29.2568,29.2409,29.2568,40960.6105
2007-01-31 09:30:00,55.07,55.19,55.03,55.19,65200.31421838177,29.2303,29.294,29.2091,29.294,65200.3142
2007-01-31 09:35:00,55.19,55.25,55.03,55.11,32095.16328133767,29.294,29.3259,29.2091,29.2515,32095.1633
2007-01-31 09:40:00,55.09,55.16,55.0,55.09,37706.20581304006,29.2409,29.2781,29.1932,29.2409,37706.2058
2007-01-31 09:45:00,55.09,55.2,55.04,55.2,69801.36909437773,29.2409,29.2993,29.2144,29.2993,69801.3691
2007-01-31 09:50:00,55.2,55.21,55.11,55.15,49938.27853215127,29.2993,29.3046,29.2515,29.2728,49938.2785
2007-01-31 09:55:00,55.15,55.15,55.1,55.1,21546.403321737176,29.2728,29.2728,29.2462,29.2462,21546.4033
2007-01-31 10:00:00,55.1,55.13,54.98,55.02,45112.781954887214,29.2462,29.2622,29.1825,29.2038,45112.782
2007-01-31 10:05:00,55.01,55.05,54.99,55.04,22219.728425541463,29.1985,29.2197,29.1878,29.2144,22219.7284
2007-01-31 10:10:00,55.04,55.05,55.03,55.04,18404.21950398384,29.2144,29.2197,29.2091,29.2144,18404.2195
2007-01-31 10:15:00,55.03,55.07,55.03,55.06,28055.21265851195,29.2091,29.2303,29.2091,29.225,28055.2127
2007-01-31 10:20:00,55.06,55.07,54.99,55.0,23229.71608124789,29.225,29.2303,29.1878,29.1932,23229.7161
2007-01-31 10:25:00,55.0,55.0,54.96,55.0,15486.477387498597,29.1932,29.1932,29.1719,29.1932,15486.4774
2007-01-31 10:30:00,55.02,55.06,55.01,55.06,19414.207159690268,29.2038,29.225,29.1985,29.225,19414.2072
2007-01-31 10:35:00,55.06,55.1,55.0,55.0,23005.2743799798,29.225,29.2462,29.1932,29.1932,23005.2744
2007-01-31 10:40:00,55.0,55.01,54.94,54.94,27381.887554707664,29.1932,29.1985,29.1613,29.1613,27381.8876
2007-01-31 10:45:00,54.94,55.03,54.94,55.03,21546.403321737176,29.1613,29.2091,29.1613,29.2091,21546.4033
2007-01-31 10:50:00,55.02,55.03,55.0,55.0,8079.901245651442,29.2038,29.2091,29.1932,29.1932,8079.9012
2007-01-31 10:55:00,55.0,55.0,54.96,54.97,16833.12759510717,29.1932,29.1932,29.1719,29.1772,16833.1276
2007-01-31 11:00:00,54.97,54.97,54.88,54.89,41072.8313320615,29.1772,29.1772,29.1295,29.1348,41072.8313
2007-01-31 11:05:00,54.89,54.89,54.87,54.87,6845.471888676916,29.1348,29.1348,29.1242,29.1242,6845.4719
2007-01-31 11:10:00,54.87,54.88,54.81,54.81,20536.41566603075,29.1242,29.1295,29.0923,29.0923,20536.4157
2007-01-31 11:15:00,54.81,54.83,54.78,54.8,22444.17012680956,29.0923,29.1029,29.0764,29.087,22444.1701
2007-01-31 11:20:00,54.8,54.81,54.78,54.79,17394.23184827741,29.087,29.0923,29.0764,29.0817,17394.2318
2007-01-31 11:25:00,54.79,54.83,54.78,54.79,21770.84502300528,29.0817,29.1029,29.0764,29.0817,21770.845
2007-01-31 11:30:00,54.79,54.81,54.78,54.8,8528.784648187633,29.0817,29.0923,29.0764,29.087,8528.7846
2007-01-31 11:35:00,54.8,54.81,54.78,54.79,8192.12209628549,29.087,29.0923,29.0764,29.0817,8192.1221
2007-01-31 11:40:00,54.8,54.82,54.79,54.81,10885.422511502637,29.087,29.0976,29.0817,29.0923,10885.4225
2007-01-31 11:45:00,54.8,54.86,54.8,54.85,7406.576141847155,29.087,29.1188,29.087,29.1135,7406.5761
2007-01-31 11:50:00,54.85,54.87,54.83,54.84,16384.24419257098,29.1135,29.1242,29.1029,29.1082,16384.2442
2007-01-31 11:55:00,54.83,54.84,54.8,54.8,13017.618673549545,29.1029,29.1082,29.087,29.087,13017.6187
2007-01-31 12:00:00,54.82,54.87,54.81,54.82,16272.02334193693,29.0976,29.1242,29.0923,29.0976,16272.0233
2007-01-31 12:05:00,54.83,54.86,54.81,54.84,12007.631017843114,29.1029,29.1188,29.0923,29.1082,12007.631
2007-01-31 12:10:00,54.85,54.87,54.79,54.81,23117.495230613848,29.1135,29.1242,29.0817,29.0923,23117.4952
2007-01-31 12:15:00,54.8,54.81,54.78,54.78,9763.21400516216,29.087,29.0923,29.0764,29.0764,9763.214
2007-01-31 12:20:00,54.79,54.81,54.78,54.79,19414.207159690268,29.0817,29.0923,29.0764,29.0817,19414.2072
2007-01-31 12:25:00,54.78,54.79,54.78,54.78,9763.21400516216,29.0764,29.0817,29.0764,29.0764,9763.214
2007-01-31 12:30:00,54.78,54.78,54.77,54.78,16384.24419257098,29.0764,29.0764,29.0711,29.0764,16384.2442
2007-01-31 12:35:00,54.77,54.78,54.76,54.78,15486.477387498597,29.0711,29.0764,29.0658,29.0764,15486.4774
2007-01-31 12:40:00,54.77,54.79,54.76,54.78,19077.544607788124,29.0711,29.0817,29.0658,29.0764,19077.5446
2007-01-31 12:45:00,54.78,54.79,54.77,54.78,12905.397822915496,29.0764,29.0817,29.0711,29.0764,12905.3978
2007-01-31 12:50:00,54.78,54.79,54.77,54.78,14700.93143306026,29.0764,29.0817,29.0711,29.0764,14700.9314
2007-01-31 12:55:00,54.78,54.8,54.78,54.8,16384.24419257098,29.0764,29.087,29.0764,29.087,16384.2442
2007-01-31 13:00:00,54.79,54.81,54.78,54.8,12793.17697228145,29.0817,29.0923,29.0764,29.087,12793.177
2007-01-31 13:05:00,54.81,54.83,54.78,54.83,14813.15228369431,29.0923,29.1029,29.0764,29.1029,14813.1523
2007-01-31 13:10:00,54.83,54.84,54.8,54.84,19638.648860958365,29.1029,29.1082,29.087,29.1082,19638.6489
2007-01-31 13:15:00,54.83,54.84,54.82,54.83,10997.643362136683,29.1029,29.1082,29.0976,29.1029,10997.6434
2007-01-31 13:20:00,54.84,54.87,54.84,54.87,8528.784648187633,29.1082,29.1242,29.1082,29.1242,8528.7846
2007-01-31 13:25:00,54.87,54.89,54.87,54.88,12568.735271013353,29.1242,29.1348,29.1242,29.1295,12568.7353
2007-01-31 13:30:00,54.88,54.94,54.87,54.93,13129.839524183591,29.1295,29.1613,29.1242,29.156,13129.8395
2007-01-31 13:35:00,54.93,54.95,54.93,54.94,20087.532263494555,29.156,29.1666,29.156,29.1613,20087.5323
2007-01-31 13:40:00,54.93,54.94,54.87,54.88,18740.882055885984,29.156,29.1613,29.1242,29.1295,18740.8821
2007-01-31 13:45:00,54.88,54.88,54.86,54.87,11109.864212770732,29.1295,29.1295,29.1188,29.1242,11109.8642
2007-01-31 13:50:00,54.87,54.92,54.87,54.89,56895.97127146224,29.1242,29.1507,29.1242,29.1348,56895.9713
2007-01-31 13:55:00,54.89,54.89,54.86,54.87,9875.434855796206,29.1348,29.1348,29.1188,29.1242,9875.4349
2007-01-31 14:00:00,54.87,54.87,54.82,54.83,8416.563797553585,29.1242,29.1242,29.0976,29.1029,8416.5638
2007-01-31 14:05:00,54.82,54.92,54.82,54.85,21321.961620469083,29.0976,29.1507,29.0976,29.1135,21321.9616
2007-01-31 14:10:00,54.85,54.87,54.79,54.83,24576.36628885647,29.1135,29.1242,29.0817,29.1029,24576.3663
2007-01-31 14:15:00,54.84,55.16,54.84,55.16,44439.45685108293,29.1082,29.2781,29.1082,29.2781,44439.4569
2007-01-31 14:20:00,55.16,55.25,55.08,55.08,94041.07283133206,29.2781,29.3259,29.2356,29.2356,94041.0728
2007-01-31 14:25:00,55.08,55.09,54.95,54.97,61833.68869936034,29.2356,29.2409,29.1666,29.1772,61833.6887
2007-01-31 14:30:00,54.95,55.03,54.95,55.0,62170.35125126248,29.1666,29.2091,29.1666,29.1932,62170.3513
2007-01-31 14:35:00,55.01,55.13,55.01,55.03,60935.92189428795,29.1985,29.2622,29.1985,29.2091,60935.9219
2007-01-31 14:40:00,55.03,55.07,55.02,55.05,23341.93693188194,29.2091,29.2303,29.2038,29.2197,23341.9369
2007-01-31 14:45:00,55.04,55.14,55.03,55.14,30748.513073729097,29.2144,29.2675,29.2091,29.2675,30748.5131
2007-01-31 14:50:00,55.14,55.19,55.11,55.17,36696.21815733363,29.2675,29.294,29.2515,29.2834,36696.2182
2007-01-31 14:55:00,55.17,55.23,55.16,55.21,13690.943777353832,29.2834,29.3152,29.2781,29.3046,13690.9438
2007-01-31 15:00:00,55.21,55.31,55.21,55.31,37145.10155986982,29.3046,29.3577,29.3046,29.3577,37145.1016
2007-01-31 15:05:00,55.31,55.37,55.3,55.34,41521.714734597685,29.3577,29.3895,29.3524,29.3736,41521.7147
2007-01-31 15:10:00,55.34,55.36,55.32,55.32,16608.685893839076,29.3736,29.3842,29.363,29.363,16608.6859
2007-01-31 15:15:00,55.32,55.35,55.29,55.35,17955.336101447647,29.363,29.3789,29.3471,29.3789,17955.3361
2007-01-31 15:20:00,55.34,55.38,55.32,55.36,39389.518572550776,29.3736,29.3949,29.363,29.3842,39389.5186
2007-01-31 15:25:00,55.36,55.44,55.36,55.41,53866.00830434294,29.3842,29.4267,29.3842,29.4108,53866.0083
2007-01-31 15:30:00,55.41,55.46,55.37,55.44,44439.45685108293,29.4108,29.4373,29.3895,29.4267,44439.4569
2007-01-31 15:35:00,55.44,55.44,55.37,55.37,23454.15778251599,29.4267,29.4267,29.3895,29.3895,23454.1578
2007-01-31 15:40:00,55.37,55.39,55.35,55.36,33890.69689148243,29.3895,29.4002,29.3789,29.3842,33890.6969
2007-01-31 15:45:00,55.36,55.37,55.36,55.37,27494.10840534171,29.3842,29.3895,29.3842,29.3895,27494.1084
2007-01-31 15:50:00,55.36,55.41,55.35,55.39,42643.923240938166,29.3842,29.4108,29.3789,29.4002,42643.9232
2007-01-31 15:55:00,55.39,55.42,55.33,55.36,135675.0084165638,29.4002,29.4161,29.3683,29.3842,135675.0084
2007-02-01 09:30:00,56.03,56.05,55.69,55.71,150039.2772977219,29.7399,29.7505,29.5594,29.57,150039.2773
2007-02-01 09:35:00,55.72,55.89,55.69,55.76,38155.08921557625,29.5753,29.6656,29.5594,29.5966,38155.0892
2007-02-01 09:40:00,55.71,55.87,55.69,55.86,26596.34160026933,29.57,29.6549,29.5594,29.6496,26596.3416
2007-02-01 09:45:00,55.86,55.91,55.8,55.83,32880.709235776005,29.6496,29.6762,29.6178,29.6337,32880.7092
2007-02-01 09:50:00,55.83,55.87,55.81,55.86,33890.69689148243,29.6337,29.6549,29.6231,29.6496,33890.6969
2007-02-01 09:55:00,55.85,55.9,55.79,55.85,31309.617326899337,29.6443,29.6709,29.6125,29.6443,31309.6173
2007-02-01 10:00:00,55.85,55.86,55.78,55.85,36135.113904163394,29.6443,29.6496,29.6072,29.6443,36135.1139
2007-02-01 10:05:00,55.85,55.86,55.83,55.85,20873.078217932893,29.6443,29.6496,29.6337,29.6443,20873.0782
2007-02-01 10:10:00,55.85,55.85,55.82,55.85,25698.574795196942,29.6443,29.6443,29.6284,29.6443,25698.5748
2007-02-01 10:15:00,55.84,55.87,55.81,55.85,24576.36628885647,29.639,29.6549,29.6231,29.6443,24576.3663
2007-02-01 10:20:00,55.85,55.88,55.85,55.85,20985.29906856694,29.6443,29.6602,29.6443,29.6443,20985.2991
2007-02-01 10:25:00,55.85,55.92,55.85,55.91,23341.93693188194,29.6443,29.6815,29.6443,29.6762,23341.9369
2007-02-01 10:30:00,55.9,55.96,55.87,55.96,47581.64066883627,29.6709,29.7027,29.6549,29.7027,47581.6407
2007-02-01 10:35:00,55.96,56.01,55.95,56.0,80125.68735271013,29.7027,29.7292,29.6974,29.7239,80125.6874
2007-02-01 10:40:00,56.0,56.22,56.0,56.21,52182.69554483223,29.7239,29.8407,29.7239,29.8354,52182.6955
2007-02-01 10:45:00,56.2,56.27,56.2,56.23,70923.57760071821,29.8301,29.8673,29.8301,29.846,70923.5776
2007-02-01 10:50:00,56.24,56.25,56.18,56.23,40511.72707889126,29.8513,29.8566,29.8195,29.846,40511.7271
2007-02-01 10:55:00,56.21,56.25,56.2,56.22,19301.98630905622,29.8354,29.8566,29.8301,29.8407,19301.9863
2007-02-01 11:00:00,56.23,56.27,56.18,56.18,24688.587139490515,29.846,29.8673,29.8195,29.8195,24688.5871
2007-02-01 11:05:00,56.18,56.22,56.15,56.22,27606.32925597576,29.8195,29.8407,29.8036,29.8407,27606.3293
2007-02-01 11:10:00,56.22,56.22,56.17,56.17,36359.55560543149,29.8407,29.8407,29.8142,29.8142,36359.5556
2007-02-01 11:15:00,56.17,56.19,56.14,56.14,17057.569296375266,29.8142,29.8248,29.7982,29.7982,17057.5693
2007-02-01 11:20:00,56.15,56.17,56.07,56.07,19638.648860958365,29.8036,29.8142,29.7611,29.7611,19638.6489
2007-02-01 11:25:00,56.08,56.09,56.02,56.09,32207.38413197172,29.7664,29.7717,29.7346,29.7717,32207.3841
2007-02-01 11:30:00,56.1,56.17,56.1,56.15,80799.01245651442,29.777,29.8142,29.777,29.8036,80799.0125
2007-02-01 11:35:00,56.16,56.16,56.11,56.14,20536.41566603075,29.8089,29.8089,29.7823,29.7982,20536.4157
2007-02-01 11:40:00,56.15,56.17,56.12,56.14,19975.31141286051,29.8036,29.8142,29.7876,29.7982,19975.3114
2007-02-01 11:45:00,56.16,56.17,56.14,56.16,14588.710582426214,29.8089,29.8142,29.7982,29.8089,14588.7106
2007-02-01 11:50:00,56.17,56.17,56.14,56.16,7855.459544383346,29.8142,29.8142,29.7982,29.8089,7855.4595
2007-02-01 11:55:00,56.17,56.17,56.13,56.16,26035.23734709909,29.8142,29.8142,29.7929,29.8089,26035.2373
2007-02-01 12:00:00,56.17,56.19,56.16,56.17,53080.46234990461,29.8142,29.8248,29.8089,29.8142,53080.4623
2007-02-01 12:05:00,56.17,56.17,56.12,56.12,19414.207159690268,29.8142,29.8142,29.7876,29.7876,19414.2072
2007-02-01 12:10:00,56.11,56.14,56.1,56.13,12568.735271013353,29.7823,29.7982,29.777,29.7929,12568.7353
2007-02-01 12:15:00,56.13,56.17,56.13,56.14,14139.827179890022,29.7929,29.8142,29.7929,29.7982,14139.8272
2007-02-01 12:20:00,56.14,56.17,56.13,56.15,7518.796992481202,29.7982,29.8142,29.7929,29.8036,7518.797
2007-02-01 12:25:00,56.15,56.16,56.14,56.15,4713.275726630008,29.8036,29.8089,29.7982,29.8036,4713.2757
2007-02-01 12:30:00,56.15,56.16,56.13,56.15,8528.784648187633,29.8036,29.8089,29.7929,29.8036,8528.7846
2007-02-01 12:35:00,56.14,56.17,56.13,56.17,9875.434855796206,29.7982,29.8142,29.7929,29.8142,9875.4349
2007-02-01 12:40:00,56.17,56.19,56.15,56.15,7967.6803950173935,29.8142,29.8248,29.8036,29.8036,7967.6804
2007-02-01 12:45:00,56.15,56.18,56.14,56.18,11783.18931657502,29.8036,29.8195,29.7982,29.8195,11783.1893
2007-02-01 12:50:00,56.18,56.18,56.15,56.17,11109.864212770732,29.8195,29.8195,29.8036,29.8142,11109.8642
2007-02-01 12:55:00,56.16,56.18,56.15,56.15,11670.96846594097,29.8089,29.8195,29.8036,29.8036,11670.9685
2007-02-01 13:00:00,56.16,56.18,56.15,56.17,10660.98081023454,29.8089,29.8195,29.8036,29.8142,10660.9808
2007-02-01 13:05:00,56.18,56.18,56.15,56.16,13354.281225451688,29.8195,29.8195,29.8036,29.8089,13354.2812
2007-02-01 13:10:00,56.17,56.19,56.15,56.19,6957.692739310964,29.8142,29.8248,29.8036,29.8248,6957.6927
2007-02-01 13:15:00,56.19,56.2,56.18,56.18,7743.238693749298,29.8248,29.8301,29.8195,29.8195,7743.2387
2007-02-01 13:20:00,56.18,56.3,56.18,56.29,36471.776456065534,29.8195,29.8832,29.8195,29.8779,36471.7765
2007-02-01 13:25:00,56.28,56.29,56.22,56.22,10212.09740769835,29.8726,29.8779,29.8407,29.8407,10212.0974
2007-02-01 13:30:00,56.23,56.25,56.2,56.23,10773.201660868588,29.846,29.8566,29.8301,29.846,10773.2017
2007-02-01 13:35:00,56.23,56.24,56.18,56.19,13578.722926719784,29.846,29.8513,29.8195,29.8248,13578.7229
2007-02-01 13:40:00,56.19,56.24,56.17,56.24,28167.433509146,29.8248,29.8513,29.8142,29.8513,28167.4335
2007-02-01 13:45:00,56.25,56.26,56.23,56.25,26933.00415217147,29.8566,29.8619,29.846,29.8566,26933.0042
2007-02-01 13:50:00,56.24,56.25,56.21,56.24,18516.440354617887,29.8513,29.8566,29.8354,29.8513,18516.4404
2007-02-01 13:55:00,56.24,56.24,56.18,56.19,11109.864212770732,29.8513,29.8513,29.8195,29.8248,11109.8642
2007-02-01 14:00:00,56.18,56.22,56.18,56.2,14027.606329255976,29.8195,29.8407,29.8195,29.8301,14027.6063
2007-02-01 14:05:00,56.2,56.2,56.17,56.19,21321.961620469083,29.8301,29.8301,29.8142,29.8248,21321.9616
2007-02-01 14:10:00,56.19,56.22,56.17,56.17,26147.458197733136,29.8248,29.8407,29.8142,29.8142,26147.4582
2007-02-01 14:15:00,56.18,56.18,56.14,56.16,25474.13309392885,29.8195,29.8195,29.7982,29.8089,25474.1331
2007-02-01 14:20:00,56.17,56.17,56.14,56.16,22107.507574907417,29.8142,29.8142,29.7982,29.8089,22107.5076
2007-02-01 14:25:00,56.15,56.19,56.15,56.19,24464.145438222426,29.8036,29.8248,29.8036,29.8248,24464.1454
2007-02-01 14:30:00,56.18,56.19,56.17,56.17,13354.281225451688,29.8195,29.8248,29.8142,29.8142,13354.2812
2007-02-01 14:35:00,56.17,56.17,56.14,56.15,28504.09606104814,29.8142,29.8142,29.7982,29.8036,28504.0961
2007-02-01 14:40:00,56.15,56.16,56.13,56.14,17506.452698911457,29.8036,29.8089,29.7929,29.7982,17506.4527
2007-02-01 14:45:00,56.15,56.15,56.09,56.09,28279.654359780045,29.8036,29.8036,29.7717,29.7717,28279.6544
2007-02-01 14:50:00,56.1,56.14,56.1,56.14,32319.604982605768,29.777,29.7982,29.777,29.7982,32319.605
2007-02-01 14:55:00,56.14,56.17,56.12,56.17,37593.984962406015,29.7982,29.8142,29.7876,29.8142,37593.985
2007-02-01 15:00:00,56.17,56.27,56.17,56.23,32992.93008641005,29.8142,29.8673,29.8142,29.846,32992.9301
2007-02-01 15:05:00,56.23,56.27,56.23,56.26,36022.89305352934,29.846,29.8673,29.846,29.8619,36022.8931
2007-02-01 15:10:00,56.25,56.27,56.23,56.26,14364.26888115812,29.8566,29.8673,29.846,29.8619,14364.2689
2007-02-01 15:15:00,56.25,56.27,56.17,56.17,38716.19346874649,29.8566,29.8673,29.8142,29.8142,38716.1935
2007-02-01 15:20:00,56.17,56.2,56.16,56.18,24351.92458758837,29.8142,29.8301,29.8089,29.8195,24351.9246
2007-02-01 15:25:00,56.19,56.26,56.18,56.19,36808.43900796768,29.8248,29.8619,29.8195,29.8248,36808.439
2007-02-01 15:30:00,56.19,56.21,56.16,56.17,31309.617326899337,29.8248,29.8354,29.8089,29.8142,31309.6173
2007-02-01 15:35:00,56.17,56.19,56.15,56.17,44327.23600044888,29.8142,29.8248,29.8036,29.8142,44327.236
2007-02-01 15:40:00,56.17,56.28,56.17,56.27,55885.9836157558,29.8142,29.8726,29.8142,29.8673,55885.9836
2007-02-01 15:45:00,56.27,56.32,56.26,56.32,63517.001458871055,29.8673,29.8938,29.8619,29.8938,63517.0015
2007-02-01 15:50:00,56.31,56.36,56.14,56.36,76197.95758051846,29.8885,29.915,29.7982,29.915,76197.9576
2007-02-01 15:55:00,56.36,56.37,56.27,56.28,67444.73123106273,29.915,29.9203,29.8673,29.8726,67444.7312
2007-02-02 09:30:00,56.5,56.58,56.44,56.52,55100.43766131747,29.9893,30.0318,29.9575,29.9999,55100.4377
2007-02-02 09:35:00,56.53,56.58,56.5,56.5,19414.207159690268,30.0053,30.0318,29.9893,29.9893,19414.2072
2007-02-02 09:40:00,56.5,56.55,56.46,56.48,27494.10840534171,29.9893,30.0159,29.9681,29.9787,27494.1084
2007-02-02 09:45:00,56.48,56.49,56.45,56.45,20760.85736729884,29.9787,29.984,29.9628,29.9628,20760.8574
2007-02-02 09:50:00,56.45,56.49,56.44,56.44,20873.078217932893,29.9628,29.984,29.9575,29.9575,20873.0782
2007-02-02 09:55:00,56.44,56.46,56.29,56.41,40623.9479295253,29.9575,29.9681,29.8779,29.9416,40623.9479
2007-02-02 10:00:00,56.41,56.44,56.39,56.43,31646.27987880148,29.9416,29.9575,29.9309,29.9522,31646.2799
2007-02-02 10:05:00,56.43,56.5,56.43,56.44,22219.728425541463,29.9522,29.9893,29.9522,29.9575,22219.7284
2007-02-02 10:10:00,56.44,56.58,56.44,56.5,39277.29772191673,29.9575,30.0318,29.9575,29.9893,39277.2977
2007-02-02 10:15:00,56.5,56.53,56.49,56.5,8079.901245651442,29.9893,30.0053,29.984,29.9893,8079.9012
2007-02-02 10:20:00,56.5,56.55,56.49,56.5,21209.74076983504,29.9893,30.0159,29.984,29.9893,21209.7408
2007-02-02 10:25:00,56.5,56.52,56.45,56.48,31758.500729435527,29.9893,29.9999,29.9628,29.9787,31758.5007
2007-02-02 10:30:00,56.49,56.5,56.43,56.49,21209.74076983504,29.984,29.9893,29.9522,29.984,21209.7408
2007-02-02 10:35:00,56.49,56.5,56.47,56.5,17169.790147009313,29.984,29.9893,29.9734,29.9893,17169.7901
2007-02-02 10:40:00,56.5,56.52,56.5,56.52,21321.961620469083,29.9893,29.9999,29.9893,29.9999,21321.9616
2007-02-02 10:45:00,56.51,56.58,56.5,56.57,44776.119402985074,29.9946,30.0318,29.9893,30.0265,44776.1194
2007-02-02 10:50:00,56.58,56.6,56.53,56.58,86522.27583885085,30.0318,30.0424,30.0053,30.0318,86522.2758
2007-02-02 10:55:00,56.59,56.61,56.59,56.59,15598.698238132643,30.0371,30.0477,30.0371,30.0371,15598.6982
2007-02-02 11:00:00,56.6,56.6,56.53,56.53,14364.26888115812,30.0424,30.0424,30.0053,30.0053,14364.2689
2007-02-02 11:05:00,56.52,56.54,56.43,56.43,22331.94927617552,29.9999,30.0106,29.9522,29.9522,22331.9493
2007-02-02 11:10:00,56.44,56.44,56.4,56.42,15262.035686230502,29.9575,29.9575,29.9363,29.9469,15262.0357
2007-02-02 11:15:00,56.42,56.49,56.42,56.49,19414.207159690268,29.9469,29.984,29.9469,29.984,19414.2072
2007-02-02 11:20:00,56.49,56.49,56.46,56.46,17169.790147009313,29.984,29.984,29.9681,29.9681,17169.7901
2007-02-02 11:25:00,56.46,56.5,56.45,56.46,19975.31141286051,29.9681,29.9893,29.9628,29.9681,19975.3114
2007-02-02 11:30:00,56.47,56.47,56.43,56.43,16384.24419257098,29.9734,29.9734,29.9522,29.9522,16384.2442
2007-02-02 11:35:00,56.44,56.44,56.36,56.42,47581.64066883627,29.9575,29.9575,29.915,29.9469,47581.6407
2007-02-02 11:40:00,56.42,56.58,56.39,56.43,61160.36359555605,29.9469,30.0318,29.9309,29.9522,61160.3636
2007-02-02 11:45:00,56.43,56.46,56.43,56.43,9089.888901357872,29.9522,29.9681,29.9522,29.9522,9089.8889
2007-02-02 11:50:00,56.44,56.47,56.44,56.45,13242.06037481764,29.9575,29.9734,29.9575,29.9628,13242.0604
2007-02-02 11:55:00,56.46,56.48,56.45,56.46,12232.072719111213,29.9681,29.9787,29.9628,29.9681,12232.0727
2007-02-02 12:00:00,56.47,56.48,56.42,56.43,23903.04118505218,29.9734,29.9787,29.9469,29.9522,23903.0412
2007-02-02 12:05:00,56.42,56.43,56.41,56.42,10660.98081023454,29.9469,29.9522,29.9416,29.9469,10660.9808
2007-02-02 12:10:00,56.42,56.46,56.41,56.46,19863.09056222646,29.9469,29.9681,29.9416,29.9681,19863.0906
2007-02-02 12:15:00,56.45,56.45,56.41,56.41,16945.348445741216,29.9628,29.9628,29.9416,29.9416,16945.3484
2007-02-02 12:20:00,56.42,56.45,56.41,56.45,18516.440354617887,29.9469,29.9628,29.9416,29.9628,18516.4404
2007-02-02 12:25:00,56.45,56.46,56.41,56.41,34564.02199528672,29.9628,29.9681,29.9416,29.9416,34564.022
2007-02-02 12:30:00,56.41,56.48,56.41,56.48,30187.40882055886,29.9416,29.9787,29.9416,29.9787,30187.4088
2007-02-02 12:35:00,56.48,56.49,56.45,56.45,17057.569296375266,29.9787,29.984,29.9628,29.9628,17057.5693
2007-02-02 12:40:00,56.46,56.49,56.45,56.48,16720.906744473123,29.9681,29.984,29.9628,29.9787,16720.9067
2007-02-02 12:45:00,56.47,56.47,56.46,56.47,13466.502076085735,29.9734,29.9734,29.9681,29.9734,13466.5021
2007-02-02 12:50:00,56.48,56.49,56.45,56.45,10324.318258332398,29.9787,29.984,29.9628,29.9628,10324.3183
2007-02-02 12:55:00,56.45,56.46,56.43,56.46,14139.827179890022,29.9628,29.9681,29.9522,29.9681,14139.8272
2007-02-02 13:00:00,56.46,56.49,56.46,56.49,11895.410167209067,29.9681,29.984,29.9681,29.984,11895.4102
2007-02-02 13:05:00,56.49,56.5,56.46,56.5,23117.495230613848,29.984,29.9893,29.9681,29.9893,23117.4952
2007-02-02 13:10:00,56.5,56.5,56.46,56.47,10436.539108966446,29.9893,29.9893,29.9681,29.9734,10436.5391
2007-02-02 13:15:00,56.48,56.5,56.47,56.48,9089.888901357872,29.9787,29.9893,29.9734,29.9787,9089.8889
2007-02-02 13:20:00,56.48,56.48,56.43,56.46,23790.82033441813,29.9787,29.9787,29.9522,29.9681,23790.8203
2007-02-02 13:25:00,56.46,56.47,56.44,56.47,11895.410167209067,29.9681,29.9734,29.9575,29.9734,11895.4102
2007-02-02 13:30:00,56.46,56.47,56.45,56.45,13466.502076085735,29.9681,29.9734,29.9628,29.9628,13466.5021
2007-02-02 13:35:00,56.46,56.46,56.44,56.45,8865.447200089777,29.9681,29.9681,29.9575,29.9628,8865.4472
2007-02-02 13:40:00,56.45,56.47,56.44,56.47,23903.04118505218,29.9628,29.9734,29.9575,29.9734,23903.0412
2007-02-02 13:45:00,56.47,56.5,56.47,56.5,20536.41566603075,29.9734,29.9893,29.9734,29.9893,20536.4157
2007-02-02 13:50:00,56.5,56.51,56.46,56.46,25137.470542026706,29.9893,29.9946,29.9681,29.9681,25137.4705
2007-02-02 13:55:00,56.46,56.46,56.41,56.41,21097.519919200982,29.9681,29.9681,29.9416,29.9416,21097.5199
2007-02-02 14:00:00,56.42,56.45,56.38,56.44,364381.1020087532,29.9469,29.9628,29.9256,29.9575,364381.102
2007-02-02 14:05:00,56.45,56.5,56.45,56.48,27045.22500280552,29.9628,29.9893,29.9628,29.9787,27045.225
2007-02-02 14:10:00,56.47,56.48,56.4,56.41,25137.470542026706,29.9734,29.9787,29.9363,29.9416,25137.4705
2007-02-02 14:15:00,56.42,56.42,56.41,56.42,20985.29906856694,29.9469,29.9469,29.9416,29.9469,20985.2991
2007-02-02 14:20:00,56.42,56.42,56.36,56.37,21321.961620469083,29.9469,29.9469,29.915,29.9203,21321.9616
2007-02-02 14:25:00,56.38,56.4,56.36,56.36,22219.728425541463,29.9256,29.9363,29.915,29.915,22219.7284
2007-02-02 14:30:00,56.37,56.42,56.37,56.41,16833.12759510717,29.9203,29.9469,29.9203,29.9416,16833.1276
2007-02-02 14:35:00,56.41,56.43,56.4,56.42,23005.2743799798,29.9416,29.9522,29.9363,29.9469,23005.2744
2007-02-02 14:40:00,56.42,56.44,56.41,56.42,12793.17697228145,29.9469,29.9575,29.9416,29.9469,12793.177
2007-02-02 14:45:00,56.42,56.48,56.38,56.47,57681.51722590057,29.9469,29.9787,29.9256,29.9734,57681.5172
2007-02-02 14:50:00,56.48,56.48,56.43,56.45,39052.85602064864,29.9787,29.9787,29.9522,29.9628,39052.856
2007-02-02 14:55:00,56.46,56.46,56.43,56.45,39950.62282572102,29.9681,29.9681,29.9522,29.9628,39950.6228
2007-02-02 15:00:00,56.45,56.46,56.43,56.43,19863.09056222646,29.9628,29.9681,29.9522,29.9522,19863.0906
2007-02-02 15:05:00,56.43,56.44,56.42,56.42,16496.465043205026,29.9522,29.9575,29.9469,29.9469,16496.465
2007-02-02 15:10:00,56.43,56.48,56.42,56.48,23903.04118505218,29.9522,29.9787,29.9469,29.9787,23903.0412
2007-02-02 15:15:00,56.48,56.48,56.44,56.44,23117.495230613848,29.9787,29.9787,29.9575,29.9575,23117.4952
2007-02-02 15:20:00,56.45,56.47,56.44,56.46,20424.1948153967,29.9628,29.9734,29.9575,29.9681,20424.1948
2007-02-02 15:25:00,56.46,56.5,56.45,56.49,26259.679048367187,29.9681,29.9893,29.9628,29.984,26259.679
2007-02-02 15:30:00,56.5,56.5,56.46,56.47,23229.71608124789,29.9893,29.9893,29.9681,29.9734,23229.7161
2007-02-02 15:35:00,56.47,56.47,56.44,56.46,26259.679048367187,29.9734,29.9734,29.9575,29.9681,26259.679
2007-02-02 15:40:00,56.46,56.49,56.44,56.48,33329.5926383122,29.9681,29.984,29.9575,29.9787,33329.5926
2007-02-02 15:45:00,56.48,56.49,56.45,56.48,35012.90539782291,29.9787,29.984,29.9628,29.9787,35012.9054
2007-02-02 15:50:00,56.47,56.48,56.47,56.48,20873.078217932893,29.9734,29.9787,29.9734,29.9787,20873.0782
2007-02-02 15:55:00,56.48,56.48,56.45,56.45,58242.62147907081,29.9787,29.9787,29.9628,29.9628,58242.6215
2007-02-05 09:30:00,56.36,56.48,56.36,56.37,62955.897205700814,29.915,29.9787,29.915,29.9203,62955.8972
2007-02-05 09:35:00,56.36,56.46,56.32,56.39,166984.62574346314,29.915,29.9681,29.8938,29.9309,166984.6257
2007-02-05 09:40:00,56.39,56.39,56.32,56.35,23678.599483784084,29.9309,29.9309,29.8938,29.9097,23678.5995
2007-02-05 09:45:00,56.36,56.37,56.27,56.27,23229.71608124789,29.915,29.9203,29.8673,29.8673,23229.7161
2007-02-05 09:50:00,56.28,56.34,56.26,56.33,51621.59129166199,29.8726,29.9044,29.8619,29.8991,51621.5913
2007-02-05 09:55:00,56.31,56.39,56.28,56.37,72382.44865896083,29.8885,29.9309,29.8726,29.9203,72382.4487
2007-02-05 10:00:00,56.37,56.41,56.3,56.4,64639.209965211536,29.9203,29.9416,29.8832,29.9363,64639.21
2007-02-05 10:05:00,56.4,56.41,56.34,56.36,49938.27853215127,29.9363,29.9416,29.9044,29.915,49938.2785
2007-02-05 10:10:00,56.36,56.36,56.29,56.29,30748.513073729097,29.915,29.915,29.8779,29.8779,30748.5131
2007-02-05 10:15:00,56.29,56.32,56.26,56.28,81809.00011222085,29.8779,29.8938,29.8619,29.8726,81809.0001
2007-02-05 10:20:00,56.28,56.32,56.26,56.32,26484.12074963528,29.8726,29.8938,29.8619,29.8938,26484.1207
2007-02-05 10:25:00,56.31,56.32,56.27,56.27,17730.894400179553,29.8885,29.8938,29.8673,29.8673,17730.8944
2007-02-05 10:30:00,56.27,56.37,56.27,56.36,22107.507574907417,29.8673,29.9203,29.8673,29.915,22107.5076
2007-02-05 10:35:00,56.36,56.36,56.33,56.34,23678.599483784084,29.915,29.915,29.8991,29.9044,23678.5995
2007-02-05 10:40:00,56.31,56.34,56.29,56.3,11783.18931657502,29.8885,29.9044,29.8779,29.8832,11783.1893
2007-02-05 10:45:00,56.3,56.34,56.3,56.34,9089.888901357872,29.8832,29.9044,29.8832,29.9044,9089.8889
2007-02-05 10:50:00,56.34,56.34,56.29,56.3,11446.526764672875,29.9044,29.9044,29.8779,29.8832,11446.5268
2007-02-05 10:55:00,56.31,56.35,56.31,56.34,17506.452698911457,29.8885,29.9097,29.8885,29.9044,17506.4527
2007-02-05 11:00:00,56.34,56.36,56.34,56.35,35574.00965099315,29.9044,29.915,29.9044,29.9097,35574.0097
2007-02-05 11:05:00,56.36,56.37,56.29,56.36,61272.5844461901,29.915,29.9203,29.8779,29.915,61272.5844
2007-02-05 11:10:00,56.35,56.37,56.3,56.34,21209.74076983504,29.9097,29.9203,29.8832,29.9044,21209.7408
2007-02-05 11:15:00,56.33,56.34,56.3,56.32,19750.86971159241,29.8991,29.9044,29.8832,29.8938,19750.8697
2007-02-05 11:20:00,56.33,56.34,56.31,56.34,14139.827179890022,29.8991,29.9044,29.8885,29.9044,14139.8272
2007-02-05 11:25:00,56.34,56.37,56.32,56.36,17955.336101447647,29.9044,29.9203,29.8938,29.915,17955.3361
2007-02-05 11:30:00,56.36,56.37,56.34,56.35,15823.13993940074,29.915,29.9203,29.9044,29.9097,15823.1399
2007-02-05 11:35:00,56.34,56.35,56.31,56.32,14476.489731792166,29.9044,29.9097,29.8885,29.8938,14476.4897
2007-02-05 11:40:00,56.33,56.33,56.3,56.32,12119.851868477162,29.8991,29.8991,29.8832,29.8938,12119.8519
2007-02-05 11:45:00,56.32,56.32,56.28,56.31,19975.31141286051,29.8938,29.8938,29.8726,29.8885,19975.3114
2007-02-05 11:50:00,56.32,56.36,56.31,56.34,20873.078217932893,29.8938,29.915,29.8885,29.9044,20873.0782
2007-02-05 11:55:00,56.34,56.34,56.31,56.32,13242.06037481764,29.9044,29.9044,29.8885,29.8938,13242.0604
2007-02-05 12:00:00,56.31,56.32,56.3,56.3,10885.422511502637,29.8885,29.8938,29.8832,29.8832,10885.4225
2007-02-05 12:05:00,56.3,56.3,56.27,56.28,11895.410167209067,29.8832,29.8832,29.8673,29.8726,11895.4102
2007-02-05 12:10:00,56.28,56.29,56.27,56.28,10099.876557064305,29.8726,29.8779,29.8673,29.8726,10099.8766
2007-02-05 12:15:00,56.29,56.29,56.25,56.27,20648.6365166648,29.8779,29.8779,29.8566,29.8673,20648.6365
2007-02-05 12:20:00,56.26,56.27,56.25,56.26,24688.587139490515,29.8619,29.8673,29.8566,29.8619,24688.5871
2007-02-05 12:25:00,56.26,56.29,56.26,56.27,115811.91785433731,29.8619,29.8779,29.8619,29.8673,115811.9179
2007-02-05 12:30:00,56.26,56.29,56.26,56.28,27718.550106609808,29.8619,29.8779,29.8619,29.8726,27718.5501
2007-02-05 12:35:00,56.27,56.29,56.26,56.27,13017.618673549545,29.8673,29.8779,29.8619,29.8673,13017.6187
2007-02-05 12:40:00,56.26,56.28,56.26,56.26,13803.16462798788,29.8619,29.8726,29.8619,29.8619,13803.1646
2007-02-05 12:45:00,56.26,56.26,56.21,56.21,9538.772303894062,29.8619,29.8619,29.8354,29.8354,9538.7723
2007-02-05 12:50:00,56.22,56.26,56.22,56.25,32656.26753450791,29.8407,29.8619,29.8407,29.8566,32656.2675
2007-02-05 12:55:00,56.25,56.26,56.23,56.26,11558.747615306924,29.8566,29.8619,29.846,29.8619,11558.7476
2007-02-05 13:00:00,56.26,56.27,56.25,56.26,7967.6803950173935,29.8619,29.8673,29.8566,29.8619,7967.6804
2007-02-05 13:05:00,56.26,56.26,56.23,56.23,6396.588486140725,29.8619,29.8619,29.846,29.846,6396.5885
2007-02-05 13:10:00,56.23,56.24,56.23,56.24,7967.6803950173935,29.846,29.8513,29.846,29.8513,7967.6804
2007-02-05 13:15:00,56.25,56.26,56.24,56.26,13803.16462798788,29.8566,29.8619,29.8513,29.8619,13803.1646
2007-02-05 13:20:00,56.26,56.26,56.24,56.24,8416.563797553585,29.8619,29.8619,29.8513,29.8513,8416.5638
2007-02-05 13:25:00,56.23,56.26,56.23,56.23,10997.643362136683,29.846,29.8619,29.846,29.846,10997.6434
2007-02-05 13:30:00,56.23,56.26,56.23,56.25,13915.385478621927,29.846,29.8619,29.846,29.8566,13915.3855
2007-02-05 13:35:00,56.25,56.32,56.25,56.32,23566.37863315004,29.8566,29.8938,29.8566,29.8938,23566.3786
2007-02-05 13:40:00,56.32,56.35,56.32,56.35,14252.04803052407,29.8938,29.9097,29.8938,29.9097,14252.048
2007-02-05 13:45:00,56.35,56.35,56.32,56.34,11334.305914038829,29.9097,29.9097,29.8938,29.9044,11334.3059
2007-02-05 13:50:00,56.34,56.34,56.33,56.34,10773.201660868588,29.9044,29.9044,29.8991,29.9044,10773.2017
2007-02-05 13:55:00,56.34,56.38,56.34,56.38,12905.397822915496,29.9044,29.9256,29.9044,29.9256,12905.3978
2007-02-05 14:00:00,56.38,56.44,56.38,56.44,23678.599483784084,29.9256,29.9575,29.9256,29.9575,23678.5995
2007-02-05 14:05:00,56.43,56.44,56.4,56.41,36022.89305352934,29.9522,29.9575,29.9363,29.9416,36022.8931
2007-02-05 14:10:00,56.41,56.43,56.4,56.4,11446.526764672875,29.9416,29.9522,29.9363,29.9363,11446.5268
2007-02-05 14:15:00,56.41,56.45,56.4,56.42,13915.385478621927,29.9416,29.9628,29.9363,29.9469,13915.3855
2007-02-05 14:20:00,56.42,56.42,56.39,56.41,9314.330602625969,29.9469,29.9469,29.9309,29.9416,9314.3306
2007-02-05 14:25:00,56.41,56.43,56.4,56.43,12568.735271013353,29.9416,29.9522,29.9363,29.9522,12568.7353
2007-02-05 14:30:00,56.43,56.46,56.42,56.45,18404.21950398384,29.9522,29.9681,29.9469,29.9628,18404.2195
2007-02-05 14:35:00,56.44,56.47,56.43,56.47,19526.42801032432,29.9575,29.9734,29.9522,29.9734,19526.428
2007-02-05 14:40:00,56.47,56.48,56.46,56.48,9314.330602625969,29.9734,29.9787,29.9681,29.9787,9314.3306
2007-02-05 14:45:00,56.48,56.51,56.48,56.51,18965.32375715408,29.9787,29.9946,29.9787,29.9946,18965.3238
2007-02-05 14:50:00,56.5,56.51,56.46,56.47,24576.36628885647,29.9893,29.9946,29.9681,29.9734,24576.3663
2007-02-05 14:55:00,56.45,56.46,56.42,56.43,16720.906744473123,29.9628,29.9681,29.9469,29.9522,16720.9067
2007-02-05 15:00:00,56.42,56.43,56.41,56.42,15037.593984962405,29.9469,29.9522,29.9416,29.9469,15037.594
2007-02-05 15:05:00,56.41,56.42,56.39,56.4,13690.943777353832,29.9416,29.9469,29.9309,29.9363,13690.9438
2007-02-05 15:10:00,56.39,56.4,56.37,56.39,11446.526764672875,29.9309,29.9363,29.9203,29.9309,11446.5268
2007-02-05 15:15:00,56.39,56.4,56.38,56.4,16945.348445741216,29.9309,29.9363,29.9256,29.9363,16945.3484
2007-02-05 15:20:00,56.39,56.41,56.39,56.41,12905.397822915496,29.9309,29.9416,29.9309,29.9416,12905.3978
2007-02-05 15:25:00,56.4,56.41,56.37,56.39,21097.519919200982,29.9363,29.9416,29.9203,29.9309,21097.5199
2007-02-05 15:30:00,56.38,56.39,56.36,56.37,11895.410167209067,29.9256,29.9309,29.915,29.9203,11895.4102
2007-02-05 15:35:00,56.37,56.42,56.37,56.41,17843.1152508136,29.9203,29.9469,29.9203,29.9416,17843.1153
2007-02-05 15:40:00,56.4,56.41,56.36,56.37,18740.882055885984,29.9363,29.9416,29.915,29.9203,18740.8821
2007-02-05 15:45:00,56.37,56.38,56.36,56.38,27157.445853439567,29.9203,29.9256,29.915,29.9256,27157.4459
2007-02-05 15:50:00,56.38,56.4,56.34,56.35,40736.16878015935,29.9256,29.9363,29.9044,29.9097,40736.1688
2007-02-05 15:55:00,56.35,56.37,56.34,56.37,56447.08786892604,29.9097,29.9203,29.9044,29.9203,56447.0879
2007-02-06 09:30:00,56.54,56.57,56.41,56.41,122432.94804174616,30.0106,30.0265,29.9416,29.9416,122432.948
2007-02-06 09:35:00,56.41,56.5,56.41,56.45,27606.32925597576,29.9416,29.9893,29.9416,29.9628,27606.3293
2007-02-06 09:40:00,56.47,56.58,56.45,56.53,43990.57344854674,29.9734,30.0318,29.9628,30.0053,43990.5734
2007-02-06 09:45:00,56.54,56.64,56.52,56.63,25249.69139266076,30.0106,30.0636,29.9999,30.0583,25249.6914
2007-02-06 09:50:00,56.62,56.67,56.5,56.52,45449.44450678936,30.053,30.0796,29.9893,29.9999,45449.4445
2007-02-06 09:55:00,56.5,56.57,56.45,56.56,39950.62282572102,29.9893,30.0265,29.9628,30.0212,39950.6228
2007-02-06 10:00:00,56.56,56.56,56.46,56.5,21883.06587363932,30.0212,30.0212,29.9681,29.9893,21883.0659
2007-02-06 10:05:00,56.48,56.57,56.48,56.53,28279.654359780045,29.9787,30.0265,29.9787,30.0053,28279.6544
2007-02-06 10:10:00,56.53,56.62,56.52,56.62,14588.710582426214,30.0053,30.053,29.9999,30.053,14588.7106
2007-02-06 10:15:00,56.61,56.62,56.57,56.58,25137.470542026706,30.0477,30.053,30.0265,30.0318,25137.4705
2007-02-06 10:20:00,56.58,56.61,56.54,56.54,33666.25519021434,30.0318,30.0477,30.0106,30.0106,33666.2552
2007-02-06 10:25:00,56.54,56.54,56.45,56.48,41185.052182695545,30.0106,30.0106,29.9628,29.9787,41185.0522
2007-02-06 10:30:00,56.5,56.53,56.46,56.46,66322.52272472225,29.9893,30.0053,29.9681,29.9681,66322.5227
2007-02-06 10:35:00,56.47,56.53,56.42,56.51,158680.2827965436,29.9734,30.0053,29.9469,29.9946,158680.2828
2007-02-06 10:40:00,56.53,56.57,56.49,56.5,25474.13309392885,30.0053,30.0265,29.984,29.9893,25474.1331
2007-02-06 10:45:00,56.51,56.63,56.51,56.62,38267.3100662103,29.9946,30.0583,29.9946,30.053,38267.3101
2007-02-06 10:50:00,56.62,56.63,56.6,56.61,17057.569296375266,30.053,30.0583,30.0424,30.0477,17057.5693
2007-02-06 10:55:00,56.61,56.62,56.58,56.58,15598.698238132643,30.0477,30.053,30.0318,30.0318,15598.6982
2007-02-06 11:00:00,56.58,56.59,56.57,56.58,17506.452698911457,30.0318,30.0371,30.0265,30.0318,17506.4527
2007-02-06 11:05:00,56.58,56.61,56.57,56.59,18516.440354617887,30.0318,30.0477,30.0265,30.0371,18516.4404
2007-02-06 11:10:00,56.58,56.6,56.58,56.59,14700.93143306026,30.0318,30.0424,30.0318,30.0371,14700.9314
2007-02-06 11:15:00,56.59,56.62,56.58,56.62,13690.943777353832,30.0371,30.053,30.0318,30.053,13690.9438
2007-02-06 11:20:00,56.63,56.65,56.53,56.53,39389.518572550776,30.0583,30.0689,30.0053,30.0053,39389.5186
2007-02-06 11:25:00,56.52,56.54,56.46,56.52,102569.85747951968,29.9999,30.0106,29.9681,29.9999,102569.8575
2007-02-06 11:30:00,56.51,56.52,56.49,56.49,15935.360790034789,29.9946,29.9999,29.984,29.984,15935.3608
2007-02-06 11:35:00,56.5,56.5,56.42,56.49,67669.17293233082,29.9893,29.9893,29.9469,29.984,67669.1729
2007-02-06 11:40:00,56.48,56.53,56.48,56.52,15823.13993940074,29.9787,30.0053,29.9787,29.9999,15823.1399
2007-02-06 11:45:00,56.53,56.53,56.51,56.51,16272.02334193693,30.0053,30.0053,29.9946,29.9946,16272.0233
2007-02-06 11:50:00,56.5,56.51,56.49,56.49,11446.526764672875,29.9893,29.9946,29.984,29.984,11446.5268
2007-02-06 11:55:00,56.49,56.49,56.47,56.47,12007.631017843114,29.984,29.984,29.9734,29.9734,12007.631
2007-02-06 12:00:00,56.47,56.5,56.46,56.48,15262.035686230502,29.9734,29.9893,29.9681,29.9787,15262.0357
2007-02-06 12:05:00,56.46,56.52,56.46,56.52,33890.69689148243,29.9681,29.9999,29.9681,29.9999,33890.6969
2007-02-06 12:10:00,56.5,56.54,56.5,56.53,30860.733924363147,29.9893,30.0106,29.9893,30.0053,30860.7339
2007-02-06 12:15:00,56.53,56.53,56.48,56.48,32319.604982605768,30.0053,30.0053,29.9787,29.9787,32319.605
2007-02-06 12:20:00,56.47,56.47,56.44,56.44,22331.94927617552,29.9734,29.9734,29.9575,29.9575,22331.9493
2007-02-06 12:25:00,56.44,56.51,56.44,56.5,25810.795645831,29.9575,29.9946,29.9575,29.9893,25810.7956
2007-02-06 12:30:00,56.5,56.5,56.45,56.45,20199.753114128605,29.9893,29.9893,29.9628,29.9628,20199.7531
2007-02-06 12:35:00,56.45,56.49,56.45,56.49,5498.821681068343,29.9628,29.984,29.9628,29.984,5498.8217
2007-02-06 12:40:00,56.48,56.5,56.48,56.49,3366.625519021434,29.9787,29.9893,29.9787,29.984,3366.6255
2007-02-06 12:45:00,56.5,56.55,56.5,56.55,21658.624172371223,29.9893,30.0159,29.9893,30.0159,21658.6242
2007-02-06 12:50:00,56.55,56.58,56.54,56.57,33105.1509370441,30.0159,30.0318,30.0106,30.0265,33105.1509
2007-02-06 12:55:00,56.57,56.58,56.56,56.56,8192.12209628549,30.0265,30.0318,30.0212,30.0212,8192.1221
2007-02-06 13:00:00,56.56,56.56,56.49,56.5,23229.71608124789,30.0212,30.0212,29.984,29.9893,23229.7161
2007-02-06 13:05:00,56.5,56.57,56.5,56.56,17730.894400179553,29.9893,30.0265,29.9893,30.0212,17730.8944
2007-02-06 13:10:00,56.54,56.57,56.53,56.54,11783.18931657502,30.0106,30.0265,30.0053,30.0106,11783.1893
2007-02-06 13:15:00,56.53,56.54,56.5,56.51,12456.514420379306,30.0053,30.0106,29.9893,29.9946,12456.5144
2007-02-06 13:20:00,56.52,56.55,56.5,56.51,17843.1152508136,29.9999,30.0159,29.9893,29.9946,17843.1153
2007-02-06 13:25:00,56.51,56.51,56.48,56.5,11446.526764672875,29.9946,29.9946,29.9787,29.9893,11446.5268
2007-02-06 13:30:00,56.51,56.52,56.47,56.47,20648.6365166648,29.9946,29.9999,29.9734,29.9734,20648.6365
2007-02-06 13:35:00,56.47,56.5,56.45,56.5,20087.532263494555,29.9734,29.9893,29.9628,29.9893,20087.5323
2007-02-06 13:40:00,56.5,56.5,56.49,56.5,8528.784648187633,29.9893,29.9893,29.984,29.9893,8528.7846
2007-02-06 13:45:00,56.5,56.5,56.45,56.46,11783.18931657502,29.9893,29.9893,29.9628,29.9681,11783.1893
2007-02-06 13:50:00,56.46,56.46,56.44,56.46,31982.942430703624,29.9681,29.9681,29.9575,29.9681,31982.9424
2007-02-06 13:55:00,56.46,56.5,56.46,56.5,71260.24015262035,29.9681,29.9893,29.9681,29.9893,71260.2402
2007-02-06 14:00:00,56.5,56.54,56.45,56.45,45225.00280552126,29.9893,30.0106,29.9628,29.9628,45225.0028
2007-02-06 14:05:00,56.46,56.48,56.45,56.48,13017.618673549545,29.9681,29.9787,29.9628,29.9787,13017.6187
2007-02-06 14:10:00,56.48,56.5,56.47,56.5,16608.685893839076,29.9787,29.9893,29.9734,29.9893,16608.6859
2007-02-06 14:15:00,56.5,56.52,56.5,56.52,7967.6803950173935,29.9893,29.9999,29.9893,29.9999,7967.6804
2007-02-06 14:20:00,56.52,56.53,56.5,56.51,11558.747615306924,29.9999,30.0053,29.9893,29.9946,11558.7476
2007-02-06 14:25:00,56.52,56.53,56.51,56.53,9089.888901357872,29.9999,30.0053,29.9946,30.0053,9089.8889
2007-02-06 14:30:00,56.53,56.54,56.51,56.53,12007.631017843114,30.0053,30.0106,29.9946,30.0053,12007.631
2007-02-06 14:35:00,56.53,56.55,56.49,56.5,31646.27987880148,30.0053,30.0159,29.984,29.9893,31646.2799
2007-02-06 14:40:00,56.5,56.5,56.49,56.5,7406.576141847155,29.9893,29.9893,29.984,29.9893,7406.5761
2007-02-06 14:45:00,56.5,56.53,56.5,56.52,9314.330602625969,29.9893,30.0053,29.9893,29.9999,9314.3306
2007-02-06 14:50:00,56.52,56.58,56.52,56.58,19638.648860958365,29.9999,30.0318,29.9999,30.0318,19638.6489
2007-02-06 14:55:00,56.58,56.61,56.58,56.59,17955.336101447647,30.0318,30.0477,30.0318,30.0371,17955.3361
2007-02-06 15:00:00,56.6,56.62,56.58,56.58,18291.99865334979,30.0424,30.053,30.0318,30.0318,18291.9987
2007-02-06 15:05:00,56.58,56.61,56.58,56.59,7743.238693749298,30.0318,30.0477,30.0318,30.0371,7743.2387
2007-02-06 15:10:00,56.59,56.6,56.58,56.58,15374.256536864548,30.0371,30.0424,30.0318,30.0318,15374.2565
2007-02-06 15:15:00,56.58,56.58,56.57,56.58,10324.318258332398,30.0318,30.0318,30.0265,30.0318,10324.3183
2007-02-06 15:20:00,56.58,56.6,56.58,56.59,18291.99865334979,30.0318,30.0424,30.0318,30.0371,18291.9987
2007-02-06 15:25:00,56.59,56.6,56.57,56.57,25698.574795196942,30.0371,30.0424,30.0265,30.0265,25698.5748
2007-02-06 15:30:00,56.57,56.58,56.56,56.56,23790.82033441813,30.0265,30.0318,30.0212,30.0212,23790.8203
2007-02-06 15:35:00,56.56,56.58,56.56,56.56,28055.21265851195,30.0212,30.0318,30.0212,30.0212,28055.2127
2007-02-06 15:40:00,56.56,56.56,56.53,56.53,24351.92458758837,30.0212,30.0212,30.0053,30.0053,24351.9246
2007-02-06 15:45:00,56.53,56.53,56.5,56.5,42531.70239030412,30.0053,30.0053,29.9893,29.9893,42531.7024
2007-02-06 15:50:00,56.51,56.57,56.5,56.57,48703.84917517674,29.9946,30.0265,29.9893,30.0265,48703.8492
2007-02-06 15:55:00,56.58,56.58,56.55,56.55,47244.97811693412,30.0318,30.0318,30.0159,30.0159,47244.9781
2007-02-07 09:30:00,56.72,56.83,56.61,56.64,41970.59813713388,30.1061,30.1645,30.0477,30.0636,41970.5981
2007-02-07 09:35:00,56.65,56.8,56.6,56.8,20985.29906856694,30.0689,30.1486,30.0424,30.1486,20985.2991
2007-02-07 09:40:00,56.79,56.85,56.58,56.68,56559.30871956009,30.1433,30.1751,30.0318,30.0849,56559.3087
2007-02-07 09:45:00,56.68,56.85,56.67,56.7,38267.3100662103,30.0849,30.1751,30.0796,30.0955,38267.3101
2007-02-07 09:50:00,56.7,56.85,56.7,56.76,19077.544607788124,30.0955,30.1751,30.0955,30.1273,19077.5446
2007-02-07 09:55:00,56.77,56.79,56.71,56.72,25361.9122432948,30.1326,30.1433,30.1008,30.1061,25361.9122
2007-02-07 10:00:00,56.72,56.72,56.61,56.67,24800.80799012457,30.1061,30.1061,30.0477,30.0796,24800.808
2007-02-07 10:05:00,56.65,56.73,56.64,56.71,24913.02884075861,30.0689,30.1114,30.0636,30.1008,24913.0288
2007-02-07 10:10:00,56.72,56.75,56.71,56.75,13803.16462798788,30.1061,30.122,30.1008,30.122,13803.1646
2007-02-07 10:15:00,56.75,56.76,56.66,56.75,33666.25519021434,30.122,30.1273,30.0743,30.122,33666.2552
2007-02-07 10:20:00,56.76,56.8,56.75,56.77,21883.06587363932,30.1273,30.1486,30.122,30.1326,21883.0659
2007-02-07 10:25:00,56.77,56.78,56.72,56.73,16047.581640668835,30.1326,30.138,30.1061,30.1114,16047.5816
2007-02-07 10:30:00,56.73,56.73,56.61,56.71,82145.662664123,30.1114,30.1114,30.0477,30.1008,82145.6627
2007-02-07 10:35:00,56.71,56.76,56.71,56.75,10997.643362136683,30.1008,30.1273,30.1008,30.122,10997.6434
2007-02-07 10:40:00,56.76,56.81,56.67,56.81,50274.94108405341,30.1273,30.1539,30.0796,30.1539,50274.9411
2007-02-07 10:45:00,56.79,56.83,56.79,56.83,10324.318258332398,30.1433,30.1645,30.1433,30.1645,10324.3183
2007-02-07 10:50:00,56.83,56.83,56.77,56.81,18740.882055885984,30.1645,30.1645,30.1326,30.1539,18740.8821
2007-02-07 10:55:00,56.82,56.82,56.79,56.79,11334.305914038829,30.1592,30.1592,30.1433,30.1433,11334.3059
2007-02-07 11:00:00,56.79,56.84,56.79,56.83,22444.17012680956,30.1433,30.1698,30.1433,30.1645,22444.1701
2007-02-07 11:05:00,56.83,56.86,56.83,56.84,19301.98630905622,30.1645,30.1804,30.1645,30.1698,19301.9863
2007-02-07 11:10:00,56.84,56.89,56.84,56.87,31870.72158006957,30.1698,30.1963,30.1698,30.1857,31870.7216
2007-02-07 11:15:00,56.87,56.93,56.86,56.92,22780.832678711704,30.1857,30.2176,30.1804,30.2123,22780.8327
2007-02-07 11:20:00,56.93,56.94,56.92,56.93,18516.440354617887,30.2176,30.2229,30.2123,30.2176,18516.4404
2007-02-07 11:25:00,56.93,57.03,56.93,57.03,27942.9918078779,30.2176,30.2706,30.2176,30.2706,27942.9918
2007-02-07 11:30:00,57.03,57.07,57.03,57.07,18067.556952081697,30.2706,30.2919,30.2706,30.2919,18067.557
2007-02-07 11:35:00,57.07,57.12,57.07,57.07,45225.00280552126,30.2919,30.3184,30.2919,30.2919,45225.0028
2007-02-07 11:40:00,57.1,57.13,57.09,57.12,17730.894400179553,30.3078,30.3237,30.3025,30.3184,17730.8944
2007-02-07 11:45:00,57.12,57.14,57.12,57.13,25810.795645831,30.3184,30.329,30.3184,30.3237,25810.7956
2007-02-07 11:50:00,57.11,57.13,57.09,57.11,13578.722926719784,30.3131,30.3237,30.3025,30.3131,13578.7229
2007-02-07 11:55:00,57.11,57.15,57.11,57.13,11895.410167209067,30.3131,30.3343,30.3131,30.3237,11895.4102
2007-02-07 12:00:00,57.13,57.13,57.09,57.1,24576.36628885647,30.3237,30.3237,30.3025,30.3078,24576.3663
2007-02-07 12:05:00,57.1,57.11,57.09,57.09,12344.293569745258,30.3078,30.3131,30.3025,30.3025,12344.2936
2007-02-07 12:10:00,57.1,57.12,57.08,57.09,45337.22365615532,30.3078,30.3184,30.2972,30.3025,45337.2237
2007-02-07 12:15:00,57.08,57.12,57.08,57.1,36583.99730669958,30.2972,30.3184,30.2972,30.3078,36583.9973
2007-02-07 12:20:00,57.1,57.1,57.08,57.1,32544.04668387386,30.3078,30.3078,30.2972,30.3078,32544.0467
2007-02-07 12:25:00,57.1,57.1,57.09,57.09,13803.16462798788,30.3078,30.3078,30.3025,30.3025,13803.1646
2007-02-07 12:30:00,57.08,57.11,57.08,57.1,6396.588486140725,30.2972,30.3131,30.2972,30.3078,6396.5885
2007-02-07 12:35:00,57.1,57.14,57.09,57.13,11670.96846594097,30.3078,30.329,30.3025,30.3237,11670.9685
2007-02-07 12:40:00,57.13,57.16,57.12,57.16,14027.606329255976,30.3237,30.3397,30.3184,30.3397,14027.6063
2007-02-07 12:45:00,57.16,57.2,57.16,57.2,10885.422511502637,30.3397,30.3609,30.3397,30.3609,10885.4225
2007-02-07 12:50:00,57.2,57.24,57.2,57.24,22444.17012680956,30.3609,30.3821,30.3609,30.3821,22444.1701
2007-02-07 12:55:00,57.24,57.24,57.19,57.21,16159.802491302884,30.3821,30.3821,30.3556,30.3662,16159.8025
2007-02-07 13:00:00,57.22,57.25,57.22,57.22,14813.15228369431,30.3715,30.3874,30.3715,30.3715,14813.1523
2007-02-07 13:05:00,57.22,57.25,57.22,57.25,14813.15228369431,30.3715,30.3874,30.3715,30.3874,14813.1523
2007-02-07 13:10:00,57.25,57.25,57.24,57.24,8641.00549882168,30.3874,30.3874,30.3821,30.3821,8641.0055
2007-02-07 13:15:00,57.25,57.29,57.25,57.27,19301.98630905622,30.3874,30.4087,30.3874,30.398,19301.9863
2007-02-07 13:20:00,57.27,57.28,57.24,57.26,17955.336101447647,30.398,30.4033,30.3821,30.3927,17955.3361
2007-02-07 13:25:00,57.25,57.27,57.24,57.27,8528.784648187633,30.3874,30.398,30.3821,30.398,8528.7846
2007-02-07 13:30:00,57.27,57.29,57.25,57.25,17955.336101447647,30.398,30.4087,30.3874,30.3874,17955.3361
2007-02-07 13:35:00,57.25,57.25,57.23,57.23,17169.790147009313,30.3874,30.3874,30.3768,30.3768,17169.7901
2007-02-07 13:40:00,57.23,57.23,57.2,57.21,12680.9561216474,30.3768,30.3768,30.3609,30.3662,12680.9561
2007-02-07 13:45:00,57.19,57.2,57.19,57.2,22780.832678711704,30.3556,30.3609,30.3556,30.3609,22780.8327
2007-02-07 13:50:00,57.2,57.21,57.18,57.18,11895.410167209067,30.3609,30.3662,30.3503,30.3503,11895.4102
2007-02-07 13:55:00,57.18,57.21,57.17,57.2,20536.41566603075,30.3503,30.3662,30.345,30.3609,20536.4157
2007-02-07 14:00:00,57.19,57.22,57.19,57.21,11895.410167209067,30.3556,30.3715,30.3556,30.3662,11895.4102
2007-02-07 14:05:00,57.21,57.22,57.14,57.14,23341.93693188194,30.3662,30.3715,30.329,30.329,23341.9369
2007-02-07 14:10:00,57.15,57.17,57.14,57.16,20536.41566603075,30.3343,30.345,30.329,30.3397,20536.4157
2007-02-07 14:15:00,57.16,57.19,57.15,57.19,27045.22500280552,30.3397,30.3556,30.3343,30.3556,27045.225
2007-02-07 14:20:00,57.2,57.27,57.19,57.27,47132.75726630008,30.3609,30.398,30.3556,30.398,47132.7573
2007-02-07 14:25:00,57.26,57.31,57.26,57.27,71821.34440579059,30.3927,30.4193,30.3927,30.398,71821.3444
2007-02-07 14:30:00,57.27,57.27,57.19,57.2,46459.43216249579,30.398,30.398,30.3556,30.3609,46459.4322
2007-02-07 14:35:00,57.2,57.21,57.16,57.21,40175.06452698911,30.3609,30.3662,30.3397,30.3662,40175.0645
2007-02-07 14:40:00,57.21,57.24,57.18,57.19,31982.942430703624,30.3662,30.3821,30.3503,30.3556,31982.9424
2007-02-07 14:45:00,57.2,57.25,57.18,57.25,52856.02064863651,30.3609,30.3874,30.3503,30.3874,52856.0206
2007-02-07 14:50:00,57.25,57.28,57.24,57.27,36247.33475479744,30.3874,30.4033,30.3821,30.398,36247.3348
2007-02-07 14:55:00,57.26,57.27,57.14,57.14,39838.40197508697,30.3927,30.398,30.329,30.329,39838.402
2007-02-07 15:00:00,57.15,57.22,57.15,57.19,35686.2305016272,30.3343,30.3715,30.3343,30.3556,35686.2305
2007-02-07 15:05:00,57.19,57.2,57.14,57.17,43205.027494108406,30.3556,30.3609,30.329,30.345,43205.0275
2007-02-07 15:10:00,57.17,57.2,57.13,57.14,38491.7517674784,30.345,30.3609,30.3237,30.329,38491.7518
2007-02-07 15:15:00,57.15,57.19,57.14,57.18,17394.23184827741,30.3343,30.3556,30.329,30.3503,17394.2318
2007-02-07 15:20:00,57.18,57.19,57.16,57.19,87307.82179328919,30.3503,30.3556,30.3397,30.3556,87307.8218
2007-02-07 15:25:00,57.2,57.23,57.19,57.19,22107.507574907417,30.3609,30.3768,30.3556,30.3556,22107.5076
2007-02-07 15:30:00,57.19,57.2,57.13,57.14,44439.45685108293,30.3556,30.3609,30.3237,30.329,44439.4569
2007-02-07 15:35:00,57.13,57.17,57.12,57.12,47806.08237010436,30.3237,30.345,30.3184,30.3184,47806.0824
2007-02-07 15:40:00,57.12,57.13,57.11,57.13,41858.37728649983,30.3184,30.3237,30.3131,30.3237,41858.3773
2007-02-07 15:45:00,57.13,57.21,57.12,57.19,77095.72438559085,30.3237,30.3662,30.3184,30.3556,77095.7244
2007-02-07 15:50:00,57.19,57.2,57.17,57.19,36920.65985860173,30.3556,30.3609,30.345,30.3556,36920.6599
2007-02-07 15:55:00,57.19,57.24,57.17,57.19,72719.11121086297,30.3556,30.3821,30.345,30.3556,72719.1112
2007-02-08 09:30:00,57.34,57.37,57.06,57.07,78891.2579957356,30.4352,30.4511,30.2866,30.2919,78891.258
2007-02-08 09:35:00,57.07,57.15,57.05,57.07,204690.8315565032,30.2919,30.3343,30.2813,30.2919,204690.8316
2007-02-08 09:40:00,57.07,57.11,57.06,57.08,29514.08371675457,30.2919,30.3131,30.2866,30.2972,29514.0837
2007-02-08 09:45:00,57.09,57.09,56.94,56.99,57344.85467399842,30.3025,30.3025,30.2229,30.2494,57344.8547
2007-02-08 09:50:00,56.99,56.99,56.87,56.91,20311.97396476265,30.2494,30.2494,30.1857,30.207,20311.974
2007-02-08 09:55:00,56.9,56.91,56.81,56.83,23454.15778251599,30.2016,30.207,30.1539,30.1645,23454.1578
2007-02-08 10:00:00,56.83,56.98,56.8,56.91,54539.33340814723,30.1645,30.2441,30.1486,30.207,54539.3334
2007-02-08 10:05:00,56.91,56.94,56.81,56.85,203007.5187969925,30.207,30.2229,30.1539,30.1751,203007.5188
2007-02-08 10:10:00,56.86,56.9,56.83,56.86,24127.48288632028,30.1804,30.2016,30.1645,30.1804,24127.4829
2007-02-08 10:15:00,56.84,56.84,56.72,56.76,78105.71204129727,30.1698,30.1698,30.1061,30.1273,78105.712
2007-02-08 10:20:00,56.76,56.84,56.75,56.77,29850.74626865672,30.1273,30.1698,30.122,30.1326,29850.7463
2007-02-08 10:25:00,56.77,56.84,56.76,56.83,29738.525418022666,30.1326,30.1698,30.1273,30.1645,29738.5254
2007-02-08 10:30:00,56.82,56.85,56.8,56.84,25025.24969139266,30.1592,30.1751,30.1486,30.1698,25025.2497
2007-02-08 10:35:00,56.84,56.86,56.82,56.82,29738.525418022666,30.1698,30.1804,30.1592,30.1592,29738.5254
2007-02-08 10:40:00,56.83,56.85,56.82,56.84,22219.728425541463,30.1645,30.1751,30.1592,30.1698,22219.7284
2007-02-08 10:45:00,56.84,56.84,56.78,56.79,21658.624172371223,30.1698,30.1698,30.138,30.1433,21658.6242
2007-02-08 10:50:00,56.78,56.89,56.75,56.89,39165.07687128268,30.138,30.1963,30.122,30.1963,39165.0769
2007-02-08 10:55:00,56.89,56.91,56.88,56.9,23341.93693188194,30.1963,30.207,30.191,30.2016,23341.9369
2007-02-08 11:00:00,56.89,56.89,56.79,56.8,21995.28672427337,30.1963,30.1963,30.1433,30.1486,21995.2867
2007-02-08 11:05:00,56.79,56.89,56.77,56.85,36696.21815733363,30.1433,30.1963,30.1326,30.1751,36696.2182
2007-02-08 11:10:00,56.85,56.85,56.82,56.82,17955.336101447647,30.1751,30.1751,30.1592,30.1592,17955.3361
2007-02-08 11:15:00,56.82,56.87,56.76,56.77,21883.06587363932,30.1592,30.1857,30.1273,30.1326,21883.0659
2007-02-08 11:20:00,56.77,56.85,56.77,56.84,26035.23734709909,30.1326,30.1751,30.1326,30.1698,26035.2373
2007-02-08 11:25:00,56.84,56.89,56.8,56.82,40848.3896307934,30.1698,30.1963,30.1486,30.1592,40848.3896
2007-02-08 11:30:00,56.8,56.83,56.79,56.81,21658.624172371223,30.1486,30.1645,30.1433,30.1539,21658.6242
2007-02-08 11:35:00,56.81,56.83,56.79,56.83,44102.79429918079,30.1539,30.1645,30.1433,30.1645,44102.7943
2007-02-08 11:40:00,56.82,56.82,56.78,56.81,22780.832678711704,30.1592,30.1592,30.138,30.1539,22780.8327
2007-02-08 11:45:00,56.81,56.82,56.76,56.76,32095.16328133767,30.1539,30.1592,30.1273,30.1273,32095.1633
2007-02-08 11:50:00,56.77,56.8,56.77,56.78,13354.281225451688,30.1326,30.1486,30.1326,30.138,13354.2812
2007-02-08 11:55:00,56.77,56.79,56.74,56.75,32656.26753450791,30.1326,30.1433,30.1167,30.122,32656.2675
2007-02-08 12:00:00,56.75,56.75,56.74,56.75,5386.600830434294,30.122,30.122,30.1167,30.122,5386.6008
2007-02-08 12:05:00,56.74,56.77,56.7,56.77,28952.97946358433,30.1167,30.1326,30.0955,30.1326,28952.9795
2007-02-08 12:10:00,56.75,56.8,56.75,56.78,24576.36628885647,30.122,30.1486,30.122,30.138,24576.3663
2007-02-08 12:15:00,56.79,56.8,56.76,56.77,26820.783301537424,30.1433,30.1486,30.1273,30.1326,26820.7833
2007-02-08 12:20:00,56.76,56.86,56.75,56.8,26933.00415217147,30.1273,30.1804,30.122,30.1486,26933.0042
2007-02-08 12:25:00,56.8,56.8,56.77,56.78,19526.42801032432,30.1486,30.1486,30.1326,30.138,19526.428
2007-02-08 12:30:00,56.78,56.85,56.77,56.84,74514.64482100774,30.138,30.1751,30.1326,30.1698,74514.6448
2007-02-08 12:35:00,56.85,56.86,56.83,56.85,26820.783301537424,30.1751,30.1804,30.1645,30.1751,26820.7833
2007-02-08 12:40:00,56.84,56.84,56.8,56.8,23229.71608124789,30.1698,30.1698,30.1486,30.1486,23229.7161
2007-02-08 12:45:00,56.8,56.88,56.8,56.88,42419.48153967007,30.1486,30.191,30.1486,30.191,42419.4815
2007-02-08 12:50:00,56.86,56.9,56.83,56.84,24576.36628885647,30.1804,30.2016,30.1645,30.1698,24576.3663
2007-02-08 12:55:00,56.83,56.87,56.83,56.83,20424.1948153967,30.1645,30.1857,30.1645,30.1645,20424.1948
2007-02-08 13:00:00,56.83,56.84,56.75,56.76,77656.82863876107,30.1645,30.1698,30.122,30.1273,77656.8286
2007-02-08 13:05:00,56.77,56.81,56.75,56.76,126585.11951520592,30.1326,30.1539,30.122,30.1273,126585.1195
2007-02-08 13:10:00,56.76,56.78,56.74,56.76,23341.93693188194,30.1273,30.138,30.1167,30.1273,23341.9369
2007-02-08 13:15:00,56.76,56.8,56.75,56.75,53192.68320053866,30.1273,30.1486,30.122,30.122,53192.6832
2007-02-08 13:20:00,56.75,56.77,56.75,56.75,12232.072719111213,30.122,30.1326,30.122,30.122,12232.0727
2007-02-08 13:25:00,56.75,56.77,56.75,56.75,10548.759959600491,30.122,30.1326,30.122,30.122,10548.76
2007-02-08 13:30:00,56.75,56.76,56.73,56.75,28616.31691168219,30.122,30.1273,30.1114,30.122,28616.3169
2007-02-08 13:35:00,56.75,56.75,56.74,56.75,20087.532263494555,30.122,30.122,30.1167,30.122,20087.5323
2007-02-08 13:40:00,56.75,56.79,56.75,56.75,45337.22365615532,30.122,30.1433,30.122,30.122,45337.2237
2007-02-08 13:45:00,56.76,56.79,56.75,56.78,29177.42116485243,30.1273,30.1433,30.122,30.138,29177.4212
2007-02-08 13:50:00,56.78,56.8,56.76,56.77,48254.96577264056,30.138,30.1486,30.1273,30.1326,48254.9658
2007-02-08 13:55:00,56.76,56.81,56.75,56.81,59140.38828414319,30.1273,30.1539,30.122,30.1539,59140.3883
2007-02-08 14:00:00,56.79,56.85,56.77,56.84,41970.59813713388,30.1433,30.1751,30.1326,30.1698,41970.5981
2007-02-08 14:05:00,56.85,56.85,56.79,56.8,25698.574795196942,30.1751,30.1751,30.1433,30.1486,25698.5748
2007-02-08 14:10:00,56.81,56.82,56.8,56.81,30748.513073729097,30.1539,30.1592,30.1486,30.1539,30748.5131
2007-02-08 14:15:00,56.82,56.82,56.75,56.78,26035.23734709909,30.1592,30.1592,30.122,30.138,26035.2373
2007-02-08 14:20:00,56.78,56.82,56.76,56.81,91684.43496801706,30.138,30.1592,30.1273,30.1539,91684.435
2007-02-08 14:25:00,56.81,56.83,56.8,56.83,38828.414319380536,30.1539,30.1645,30.1486,30.1645,38828.4143
2007-02-08 14:30:00,56.83,56.86,56.81,56.83,85063.40478060824,30.1645,30.1804,30.1539,30.1645,85063.4048
2007-02-08 14:35:00,56.83,56.84,56.8,56.8,18404.21950398384,30.1645,30.1698,30.1486,30.1486,18404.2195
2007-02-08 14:40:00,56.8,56.84,56.8,56.84,28840.758612950285,30.1486,30.1698,30.1486,30.1698,28840.7586
2007-02-08 14:45:00,56.83,56.83,56.81,56.83,29401.86286612052,30.1645,30.1645,30.1539,30.1645,29401.8629
2007-02-08 14:50:00,56.83,56.92,56.83,56.91,34564.02199528672,30.1645,30.2123,30.1645,30.207,34564.022
2007-02-08 14:55:00,56.91,56.92,56.79,56.83,76422.39928178655,30.207,30.2123,30.1433,30.1645,76422.3993
2007-02-08 15:00:00,56.83,56.86,56.81,56.84,32992.93008641005,30.1645,30.1804,30.1539,30.1698,32992.9301
2007-02-08 15:05:00,56.83,56.84,56.78,56.81,89664.45965660419,30.1645,30.1698,30.138,30.1539,89664.4597
2007-02-08 15:10:00,56.79,56.85,56.79,56.84,74739.08652227583,30.1433,30.1751,30.1433,30.1698,74739.0865
2007-02-08 15:15:00,56.84,56.86,56.79,56.79,33441.813488946245,30.1698,30.1804,30.1433,30.1433,33441.8135
2007-02-08 15:20:00,56.79,56.82,56.78,56.8,100774.32386937492,30.1433,30.1592,30.138,30.1486,100774.3239
2007-02-08 15:25:00,56.79,56.83,56.78,56.8,26820.783301537424,30.1433,30.1645,30.138,30.1486,26820.7833
2007-02-08 15:30:00,56.81,56.84,56.78,56.83,27718.550106609808,30.1539,30.1698,30.138,30.1645,27718.5501
2007-02-08 15:35:00,56.83,56.83,56.78,56.81,37481.76411177197,30.1645,30.1645,30.138,30.1539,37481.7641
2007-02-08 15:40:00,56.8,56.82,56.73,56.77,55885.9836157558,30.1486,30.1592,30.1114,30.1326,55885.9836
2007-02-08 15:45:00,56.76,56.83,56.76,56.82,27269.666704073614,30.1273,30.1645,30.1273,30.1592,27269.6667
2007-02-08 15:50:00,56.82,56.86,56.8,56.85,59813.71338794748,30.1592,30.1804,30.1486,30.1751,59813.7134
2007-02-08 15:55:00,56.83,56.87,56.82,56.84,66883.62697789249,30.1645,30.1857,30.1592,30.1698,66883.627
2007-02-09 09:30:00,57.12,57.3,57.06,57.3,84838.96307934013,30.3184,30.414,30.2866,30.414,84838.9631
2007-02-09 09:35:00,57.3,57.42,57.25,57.31,40736.16878015935,30.414,30.4777,30.3874,30.4193,40736.1688
2007-02-09 09:40:00,57.31,57.33,57.26,57.31,46010.5487599596,30.4193,30.4299,30.3927,30.4193,46010.5488
2007-02-09 09:45:00,57.32,57.39,57.32,57.38,40848.3896307934,30.4246,30.4617,30.4246,30.4564,40848.3896
2007-02-09 09:50:00,57.38,57.4,57.36,57.36,32656.26753450791,30.4564,30.467,30.4458,30.4458,32656.2675
2007-02-09 09:55:00,57.37,57.37,57.25,57.26,21546.403321737176,30.4511,30.4511,30.3874,30.3927,21546.4033
2007-02-09 10:00:00,57.25,57.25,57.11,57.14,92357.76007182134,30.3874,30.3874,30.3131,30.329,92357.7601
2007-02-09 10:05:00,57.14,57.15,57.11,57.12,22219.728425541463,30.329,30.3343,30.3131,30.3184,22219.7284
2007-02-09 10:10:00,57.12,57.14,57.07,57.09,174054.53933340815,30.3184,30.329,30.2919,30.3025,174054.5393
2007-02-09 10:15:00,57.1,57.1,56.97,56.98,41185.052182695545,30.3078,30.3078,30.2388,30.2441,41185.0522
2007-02-09 10:20:00,56.98,56.99,56.92,56.98,47693.86151947032,30.2441,30.2494,30.2123,30.2441,47693.8615
2007-02-09 10:25:00,56.97,57.01,56.94,56.97,18740.882055885984,30.2388,30.26,30.2229,30.2388,18740.8821
2007-02-09 10:30:00,56.97,57.02,56.97,56.98,20199.753114128605,30.2388,30.2653,30.2388,30.2441,20199.7531
2007-02-09 10:35:00,56.97,57.02,56.95,57.0,20760.85736729884,30.2388,30.2653,30.2282,30.2547,20760.8574
2007-02-09 10:40:00,57.0,57.15,57.0,57.07,44776.119402985074,30.2547,30.3343,30.2547,30.2919,44776.1194
2007-02-09 10:45:00,57.07,57.08,57.05,57.05,9987.655706430254,30.2919,30.2972,30.2813,30.2813,9987.6557
2007-02-09 10:50:00,57.06,57.06,57.01,57.02,15486.477387498597,30.2866,30.2866,30.26,30.2653,15486.4774
2007-02-09 10:55:00,57.02,57.02,56.92,56.99,39501.73942318482,30.2653,30.2653,30.2123,30.2494,39501.7394
2007-02-09 11:00:00,56.99,57.03,56.99,57.03,18516.440354617887,30.2494,30.2706,30.2494,30.2706,18516.4404
2007-02-09 11:05:00,57.01,57.02,56.99,56.99,16833.12759510717,30.26,30.2653,30.2494,30.2494,16833.1276
2007-02-09 11:10:00,57.0,57.02,56.98,56.99,30299.629671192903,30.2547,30.2653,30.2441,30.2494,30299.6297
2007-02-09 11:15:00,56.99,56.99,56.89,56.89,44327.23600044888,30.2494,30.2494,30.1963,30.1963,44327.236
2007-02-09 11:20:00,56.89,57.02,56.89,56.91,40848.3896307934,30.1963,30.2653,30.1963,30.207,40848.3896
2007-02-09 11:25:00,56.91,56.91,56.87,56.89,23903.04118505218,30.207,30.207,30.1857,30.1963,23903.0412
2007-02-09 11:30:00,56.89,56.91,56.88,56.9,16496.465043205026,30.1963,30.207,30.191,30.2016,16496.465
2007-02-09 11:35:00,56.9,56.98,56.9,56.98,28055.21265851195,30.2016,30.2441,30.2016,30.2441,28055.2127
2007-02-09 11:40:00,56.96,56.99,56.96,56.97,33217.37178767815,30.2335,30.2494,30.2335,30.2388,33217.3718
2007-02-09 11:45:00,56.97,56.99,56.94,56.99,19301.98630905622,30.2388,30.2494,30.2229,30.2494,19301.9863
2007-02-09 11:50:00,56.99,56.99,56.96,56.96,3478.846369655482,30.2494,30.2494,30.2335,30.2335,3478.8464
2007-02-09 11:55:00,56.97,56.97,56.94,56.96,15710.919088766692,30.2388,30.2388,30.2229,30.2335,15710.9191
2007-02-09 12:00:00,56.96,56.99,56.93,56.98,21321.961620469083,30.2335,30.2494,30.2176,30.2441,21321.9616
2007-02-09 12:05:00,56.98,56.99,56.97,56.97,4376.613174727864,30.2441,30.2494,30.2388,30.2388,4376.6132
2007-02-09 12:10:00,56.98,56.98,56.94,56.94,24913.02884075861,30.2441,30.2441,30.2229,30.2229,24913.0288
2007-02-09 12:15:00,56.94,56.95,56.91,56.91,25137.470542026706,30.2229,30.2282,30.207,30.207,25137.4705
2007-02-09 12:20:00,56.91,56.93,56.91,56.91,40175.06452698911,30.207,30.2176,30.207,30.207,40175.0645
2007-02-09 12:25:00,56.91,56.91,56.88,56.88,6621.03018740882,30.207,30.207,30.191,30.191,6621.0302
2007-02-09 12:30:00,56.89,56.89,56.81,56.81,22107.507574907417,30.1963,30.1963,30.1539,30.1539,22107.5076
2007-02-09 12:35:00,56.81,56.85,56.8,56.83,30748.513073729097,30.1539,30.1751,30.1486,30.1645,30748.5131
2007-02-09 12:40:00,56.83,56.87,56.83,56.85,14476.489731792166,30.1645,30.1857,30.1645,30.1751,14476.4897
2007-02-09 12:45:00,56.84,56.86,56.84,56.85,9987.655706430254,30.1698,30.1804,30.1698,30.1751,9987.6557
2007-02-09 12:50:00,56.85,56.85,56.77,56.8,31758.500729435527,30.1751,30.1751,30.1326,30.1486,31758.5007
2007-02-09 12:55:00,56.78,56.8,56.75,56.77,24464.145438222426,30.138,30.1486,30.122,30.1326,24464.1454
2007-02-09 13:00:00,56.76,56.76,56.69,56.71,36135.113904163394,30.1273,30.1273,30.0902,30.1008,36135.1139
2007-02-09 13:05:00,56.7,56.74,56.68,56.73,39165.07687128268,30.0955,30.1167,30.0849,30.1114,39165.0769
2007-02-09 13:10:00,56.74,56.76,56.72,56.76,17506.452698911457,30.1167,30.1273,30.1061,30.1273,17506.4527
2007-02-09 13:15:00,56.75,56.75,56.72,56.73,12680.9561216474,30.122,30.122,30.1061,30.1114,12680.9561
2007-02-09 13:20:00,56.73,56.77,56.73,56.75,8416.563797553585,30.1114,30.1326,30.1114,30.122,8416.5638
2007-02-09 13:25:00,56.75,56.77,56.72,56.74,17394.23184827741,30.122,30.1326,30.1061,30.1167,17394.2318
2007-02-09 13:30:00,56.72,56.72,56.59,56.6,25810.795645831,30.1061,30.1061,30.0371,30.0424,25810.7956
2007-02-09 13:35:00,56.59,56.59,56.53,56.58,57008.19212209628,30.0371,30.0371,30.0053,30.0318,57008.1921
2007-02-09 13:40:00,56.58,56.58,56.54,56.57,23229.71608124789,30.0318,30.0318,30.0106,30.0265,23229.7161
2007-02-09 13:45:00,56.57,56.58,56.41,56.42,35125.12624845696,30.0265,30.0318,29.9416,29.9469,35125.1262
2007-02-09 13:50:00,56.42,56.42,56.29,56.39,55324.87936258557,29.9469,29.9469,29.8779,29.9309,55324.8794
2007-02-09 13:55:00,56.38,56.39,56.33,56.33,24688.587139490515,29.9256,29.9309,29.8991,29.8991,24688.5871
2007-02-09 14:00:00,56.33,56.36,56.32,56.33,23903.04118505218,29.8991,29.915,29.8938,29.8991,23903.0412
2007-02-09 14:05:00,56.33,56.33,56.24,56.26,58579.28403097295,29.8991,29.8991,29.8513,29.8619,58579.284
2007-02-09 14:10:00,56.25,56.27,56.18,56.18,32207.38413197172,29.8566,29.8673,29.8195,29.8195,32207.3841
2007-02-09 14:15:00,56.2,56.21,56.17,56.2,47469.41981820222,29.8301,29.8354,29.8142,29.8301,47469.4198
2007-02-09 14:20:00,56.2,56.23,56.14,56.16,41185.052182695545,29.8301,29.846,29.7982,29.8089,41185.0522
2007-02-09 14:25:00,56.16,56.18,56.14,56.16,34788.46369655482,29.8089,29.8195,29.7982,29.8089,34788.4637
2007-02-09 14:30:00,56.16,56.18,56.06,56.06,31646.27987880148,29.8089,29.8195,29.7558,29.7558,31646.2799
2007-02-09 14:35:00,56.06,56.17,56.05,56.16,34115.13859275053,29.7558,29.8142,29.7505,29.8089,34115.1386
2007-02-09 14:40:00,56.14,56.17,56.14,56.14,14813.15228369431,29.7982,29.8142,29.7982,29.7982,14813.1523
2007-02-09 14:45:00,56.15,56.15,56.05,56.1,42531.70239030412,29.8036,29.8036,29.7505,29.777,42531.7024
2007-02-09 14:50:00,56.1,56.15,56.04,56.07,38828.414319380536,29.777,29.8036,29.7452,29.7611,38828.4143
2007-02-09 14:55:00,56.08,56.13,56.06,56.11,20536.41566603075,29.7664,29.7929,29.7558,29.7823,20536.4157
2007-02-09 15:00:00,56.12,56.16,56.11,56.16,21097.519919200982,29.7876,29.8089,29.7823,29.8089,21097.5199
2007-02-09 15:05:00,56.16,56.21,56.15,56.2,40287.28537762316,29.8089,29.8354,29.8036,29.8301,40287.2854
2007-02-09 15:10:00,56.21,56.28,56.21,56.28,36583.99730669958,29.8354,29.8726,29.8354,29.8726,36583.9973
2007-02-09 15:15:00,56.27,56.27,56.25,56.26,23678.599483784084,29.8673,29.8673,29.8566,29.8619,23678.5995
2007-02-09 15:20:00,56.26,56.28,56.25,56.28,35798.45135226125,29.8619,29.8726,29.8566,29.8726,35798.4514
2007-02-09 15:25:00,56.28,56.35,56.28,56.33,45337.22365615532,29.8726,29.9097,29.8726,29.8991,45337.2237
2007-02-09 15:30:00,56.33,56.35,56.31,56.32,43092.80664347435,29.8991,29.9097,29.8885,29.8938,43092.8066
2007-02-09 15:35:00,56.32,56.36,56.31,56.34,26259.679048367187,29.8938,29.915,29.8885,29.9044,26259.679
2007-02-09 15:40:00,56.34,56.37,56.33,56.35,42419.48153967007,29.9044,29.9203,29.8991,29.9097,42419.4815
2007-02-09 15:45:00,56.35,56.39,56.35,56.37,32095.16328133767,29.9097,29.9309,29.9097,29.9203,32095.1633
2007-02-09 15:50:00,56.38,56.42,56.37,56.4,29177.42116485243,29.9256,29.9469,29.9203,29.9363,29177.4212
2007-02-09 15:55:00,56.39,56.42,56.39,56.42,53192.68320053866,29.9309,29.9469,29.9309,29.9469,53192.6832
2007-02-12 09:30:00,56.99,57.03,56.85,56.92,109190.88766692852,30.2494,30.2706,30.1751,30.2123,109190.8877
2007-02-12 09:35:00,56.92,56.95,56.83,56.83,18516.440354617887,30.2123,30.2282,30.1645,30.1645,18516.4404
2007-02-12 09:40:00,56.83,56.84,56.77,56.81,41746.156435865785,30.1645,30.1698,30.1326,30.1539,41746.1564
2007-02-12 09:45:00,56.81,56.81,56.67,56.73,30636.29222309505,30.1539,30.1539,30.0796,30.1114,30636.2922
2007-02-12 09:50:00,56.72,56.73,56.68,56.71,19077.544607788124,30.1061,30.1114,30.0849,30.1008,19077.5446
2007-02-12 09:55:00,56.71,56.74,56.65,56.74,20873.078217932893,30.1008,30.1167,30.0689,30.1167,20873.0782
2007-02-12 10:00:00,56.74,56.74,56.68,56.74,21658.624172371223,30.1167,30.1167,30.0849,30.1167,21658.6242
2007-02-12 10:05:00,56.74,56.74,56.67,56.68,12793.17697228145,30.1167,30.1167,30.0796,30.0849,12793.177
2007-02-12 10:10:00,56.69,56.72,56.68,56.7,16384.24419257098,30.0902,30.1061,30.0849,30.0955,16384.2442
2007-02-12 10:15:00,56.71,56.74,56.68,56.69,24239.703736954325,30.1008,30.1167,30.0849,30.0902,24239.7037
2007-02-12 10:20:00,56.69,56.7,56.62,56.63,45449.44450678936,30.0902,30.0955,30.053,30.0583,45449.4445
2007-02-12 10:25:00,56.63,56.64,56.53,56.53,57457.07552463248,30.0583,30.0636,30.0053,30.0053,57457.0755
2007-02-12 10:30:00,56.55,56.57,56.52,56.52,21434.18247110313,30.0159,30.0265,29.9999,29.9999,21434.1825
2007-02-12 10:35:00,56.52,56.52,56.42,56.43,43205.027494108406,29.9999,29.9999,29.9469,29.9522,43205.0275
2007-02-12 10:40:00,56.44,56.44,56.41,56.43,66546.96442599034,29.9575,29.9575,29.9416,29.9522,66546.9644
2007-02-12 10:45:00,56.43,56.45,56.41,56.45,33666.25519021434,29.9522,29.9628,29.9416,29.9628,33666.2552
2007-02-12 10:50:00,56.44,56.49,56.43,56.44,18291.99865334979,29.9575,29.984,29.9522,29.9575,18291.9987
2007-02-12 10:55:00,56.44,56.45,56.38,56.42,18628.66120525193,29.9575,29.9628,29.9256,29.9469,18628.6612
2007-02-12 11:00:00,56.42,56.48,56.42,56.48,19189.76545842217,29.9469,29.9787,29.9469,29.9787,19189.7655
2007-02-12 11:05:00,56.47,56.47,56.44,56.46,12232.072719111213,29.9734,29.9734,29.9575,29.9681,12232.0727
2007-02-12 11:10:00,56.47,56.49,56.46,56.47,18179.777802715744,29.9734,29.984,29.9681,29.9734,18179.7778
2007-02-12 11:15:00,56.46,56.47,56.41,56.42,29738.525418022666,29.9681,29.9734,29.9416,29.9469,29738.5254
2007-02-12 11:20:00,56.42,56.42,56.37,56.4,33778.476040848385,29.9469,29.9469,29.9203,29.9363,33778.476
2007-02-12 11:25:00,56.39,56.41,56.36,56.41,50274.94108405341,29.9309,29.9416,29.915,29.9416,50274.9411
2007-02-12 11:30:00,56.41,56.46,56.38,56.45,27494.10840534171,29.9416,29.9681,29.9256,29.9628,27494.1084
2007-02-12 11:35:00,56.44,56.45,56.41,56.45,24576.36628885647,29.9575,29.9628,29.9416,29.9628,24576.3663
2007-02-12 11:40:00,56.46,56.49,56.45,56.48,27830.77095724385,29.9681,29.984,29.9628,29.9787,27830.771
2007-02-12 11:45:00,56.48,56.5,56.48,56.5,23229.71608124789,29.9787,29.9893,29.9787,29.9893,23229.7161
2007-02-12 11:50:00,56.49,56.5,56.47,56.49,29177.42116485243,29.984,29.9893,29.9734,29.984,29177.4212
2007-02-12 11:55:00,56.5,56.51,56.49,56.5,83941.19627426776,29.9893,29.9946,29.984,29.9893,83941.1963
2007-02-12 12:00:00,56.5,56.5,56.49,56.5,25474.13309392885,29.9893,29.9893,29.984,29.9893,25474.1331
2007-02-12 12:05:00,56.49,56.5,56.48,56.49,28616.31691168219,29.984,29.9893,29.9787,29.984,28616.3169
2007-02-12 12:10:00,56.49,56.54,56.49,56.5,136123.89181909998,29.984,30.0106,29.984,29.9893,136123.8918
2007-02-12 12:15:00,56.5,56.54,56.5,56.51,12793.17697228145,29.9893,30.0106,29.9893,29.9946,12793.177
2007-02-12 12:20:00,56.5,56.62,56.5,56.59,35012.90539782291,29.9893,30.053,29.9893,30.0371,35012.9054
2007-02-12 12:25:00,56.58,56.62,56.54,56.57,35349.56794972506,30.0318,30.053,30.0106,30.0265,35349.5679
2007-02-12 12:30:00,56.56,56.6,56.55,56.59,19863.09056222646,30.0212,30.0424,30.0159,30.0371,19863.0906
2007-02-12 12:35:00,56.58,56.62,56.58,56.58,19077.544607788124,30.0318,30.053,30.0318,30.0318,19077.5446
2007-02-12 12:40:00,56.58,56.63,56.57,56.6,72382.44865896083,30.0318,30.0583,30.0265,30.0424,72382.4487
2007-02-12 12:45:00,56.61,56.65,56.58,56.59,45225.00280552126,30.0477,30.0689,30.0318,30.0371,45225.0028
2007-02-12 12:50:00,56.59,56.63,56.57,56.63,13915.385478621927,30.0371,30.0583,30.0265,30.0583,13915.3855
2007-02-12 12:55:00,56.63,56.64,56.57,56.58,22107.507574907417,30.0583,30.0636,30.0265,30.0318,22107.5076
2007-02-12 13:00:00,56.58,56.63,56.57,56.59,28616.31691168219,30.0318,30.0583,30.0265,30.0371,28616.3169
2007-02-12 13:05:00,56.59,56.61,56.58,56.61,13915.385478621927,30.0371,30.0477,30.0318,30.0477,13915.3855
2007-02-12 13:10:00,56.59,56.63,56.58,56.62,11558.747615306924,30.0371,30.0583,30.0318,30.053,11558.7476
2007-02-12 13:15:00,56.61,56.64,56.59,56.62,11783.18931657502,30.0477,30.0636,30.0371,30.053,11783.1893
2007-02-12 13:20:00,56.62,56.63,56.59,56.61,8304.342946919538,30.053,30.0583,30.0371,30.0477,8304.3429
2007-02-12 13:25:00,56.6,56.67,56.6,56.67,20985.29906856694,30.0424,30.0796,30.0424,30.0796,20985.2991
2007-02-12 13:30:00,56.66,56.67,56.61,56.62,22331.94927617552,30.0743,30.0796,30.0477,30.053,22331.9493
2007-02-12 13:35:00,56.62,56.65,56.59,56.6,30075.18796992481,30.053,30.0689,30.0371,30.0424,30075.188
2007-02-12 13:40:00,56.6,56.61,56.58,56.58,19301.98630905622,30.0424,30.0477,30.0318,30.0318,19301.9863
2007-02-12 13:45:00,56.58,56.59,56.57,56.58,85287.84648187633,30.0318,30.0371,30.0265,30.0318,85287.8465
2007-02-12 13:50:00,56.59,56.59,56.54,56.55,98193.24430479182,30.0371,30.0371,30.0106,30.0159,98193.2443
2007-02-12 13:55:00,56.55,56.6,56.54,56.59,28504.09606104814,30.0159,30.0424,30.0106,30.0371,28504.0961
2007-02-12 14:00:00,56.59,56.64,56.59,56.64,30187.40882055886,30.0371,30.0636,30.0371,30.0636,30187.4088
2007-02-12 14:05:00,56.64,56.64,56.61,56.62,39052.85602064864,30.0636,30.0636,30.0477,30.053,39052.856
2007-02-12 14:10:00,56.61,56.62,56.58,56.58,23903.04118505218,30.0477,30.053,30.0318,30.0318,23903.0412
2007-02-12 14:15:00,56.58,56.58,56.56,56.56,31085.17562563124,30.0318,30.0318,30.0212,30.0212,31085.1756
2007-02-12 14:20:00,56.56,56.56,56.51,56.55,52631.57894736842,30.0212,30.0212,29.9946,30.0159,52631.5789
2007-02-12 14:25:00,56.54,56.56,56.5,56.51,27381.887554707664,30.0106,30.0212,29.9893,29.9946,27381.8876
2007-02-12 14:30:00,56.51,56.52,56.47,56.48,35798.45135226125,29.9946,29.9999,29.9734,29.9787,35798.4514
2007-02-12 14:35:00,56.48,56.5,56.45,56.48,20424.1948153967,29.9787,29.9893,29.9628,29.9787,20424.1948
2007-02-12 14:40:00,56.46,56.5,56.46,56.5,27942.9918078779,29.9681,29.9893,29.9681,29.9893,27942.9918
2007-02-12 14:45:00,56.5,56.51,56.47,56.5,21770.84502300528,29.9893,29.9946,29.9734,29.9893,21770.845
2007-02-12 14:50:00,56.48,56.52,56.48,56.5,30860.733924363147,29.9787,29.9999,29.9787,29.9893,30860.7339
2007-02-12 14:55:00,56.5,56.52,56.49,56.5,17955.336101447647,29.9893,29.9999,29.984,29.9893,17955.3361
2007-02-12 15:00:00,56.5,56.51,56.48,56.5,26035.23734709909,29.9893,29.9946,29.9787,29.9893,26035.2373
2007-02-12 15:05:00,56.5,56.5,56.47,56.47,14139.827179890022,29.9893,29.9893,29.9734,29.9734,14139.8272
2007-02-12 15:10:00,56.48,56.54,56.47,56.51,36583.99730669958,29.9787,30.0106,29.9734,29.9946,36583.9973
2007-02-12 15:15:00,56.5,56.53,56.48,56.5,29289.642015486475,29.9893,30.0053,29.9787,29.9893,29289.642
2007-02-12 15:20:00,56.49,56.52,56.48,56.51,25698.574795196942,29.984,29.9999,29.9787,29.9946,25698.5748
2007-02-12 15:25:00,56.51,56.51,56.48,56.48,18067.556952081697,29.9946,29.9946,29.9787,29.9787,18067.557
2007-02-12 15:30:00,56.49,56.5,56.47,56.47,36022.89305352934,29.984,29.9893,29.9734,29.9734,36022.8931
2007-02-12 15:35:00,56.48,56.5,56.46,56.49,41746.156435865785,29.9787,29.9893,29.9681,29.984,41746.1564
2007-02-12 15:40:00,56.49,56.5,56.46,56.46,46122.76961059365,29.984,29.9893,29.9681,29.9681,46122.7696
2007-02-12 15:45:00,56.47,56.48,56.45,56.46,27269.666704073614,29.9734,29.9787,29.9628,29.9681,27269.6667
2007-02-12 15:50:00,56.47,56.49,56.45,56.47,58354.84232970486,29.9734,29.984,29.9628,29.9734,58354.8423
2007-02-12 15:55:00,56.47,56.55,56.46,56.53,51621.59129166199,29.9734,30.0159,29.9681,30.0053,51621.5913
2007-02-13 09:30:00,56.85,56.97,56.63,56.67,75524.63247671416,30.1751,30.2388,30.0583,30.0796,75524.6325
2007-02-13 09:35:00,56.67,56.68,56.58,56.64,26933.00415217147,30.0796,30.0849,30.0318,30.0636,26933.0042
2007-02-13 09:40:00,56.63,56.68,56.62,56.66,30187.40882055886,30.0583,30.0849,30.053,30.0743,30187.4088
2007-02-13 09:45:00,56.67,56.73,56.65,56.73,25249.69139266076,30.0796,30.1114,30.0689,30.1114,25249.6914
2007-02-13 09:50:00,56.72,56.76,56.7,56.74,25137.470542026706,30.1061,30.1273,30.0955,30.1167,25137.4705
2007-02-13 09:55:00,56.75,56.81,56.7,56.77,54651.55425878128,30.122,30.1539,30.0955,30.1326,54651.5543
2007-02-13 10:00:00,56.77,56.77,56.74,56.76,44776.119402985074,30.1326,30.1326,30.1167,30.1273,44776.1194
2007-02-13 10:05:00,56.75,56.88,56.74,56.86,68118.05633486701,30.122,30.191,30.1167,30.1804,68118.0563
2007-02-13 10:10:00,56.86,56.9,56.67,56.72,89552.23880597015,30.1804,30.2016,30.0796,30.1061,89552.2388
2007-02-13 10:15:00,56.73,56.79,56.67,56.78,142071.5969027045,30.1114,30.1433,30.0796,30.138,142071.5969
2007-02-13 10:20:00,56.78,56.83,56.78,56.82,12456.514420379306,30.138,30.1645,30.138,30.1592,12456.5144
2007-02-13 10:25:00,56.82,56.84,56.82,56.83,24127.48288632028,30.1592,30.1698,30.1592,30.1645,24127.4829
2007-02-13 10:30:00,56.83,56.97,56.83,56.95,73055.77376276512,30.1645,30.2388,30.1645,30.2282,73055.7738
2007-02-13 10:35:00,56.95,57.06,56.94,57.06,78217.93289193131,30.2282,30.2866,30.2229,30.2866,78217.9329
2007-02-13 10:40:00,57.05,57.14,57.01,57.13,48703.84917517674,30.2813,30.329,30.26,30.3237,48703.8492
2007-02-13 10:45:00,57.12,57.3,57.12,57.26,68454.71888676916,30.3184,30.414,30.3184,30.3927,68454.7189
2007-02-13 10:50:00,57.25,57.27,57.12,57.12,36583.99730669958,30.3874,30.398,30.3184,30.3184,36583.9973
2007-02-13 10:55:00,57.15,57.19,57.13,57.15,13915.385478621927,30.3343,30.3556,30.3237,30.3343,13915.3855
2007-02-13 11:00:00,57.16,57.16,57.1,57.11,19638.648860958365,30.3397,30.3397,30.3078,30.3131,19638.6489
2007-02-13 11:05:00,57.1,57.15,57.07,57.15,33105.1509370441,30.3078,30.3343,30.2919,30.3343,33105.1509
2007-02-13 11:10:00,57.14,57.15,57.12,57.12,13466.502076085735,30.329,30.3343,30.3184,30.3184,13466.5021
2007-02-13 11:15:00,57.12,57.21,57.12,57.18,26371.89989900124,30.3184,30.3662,30.3184,30.3503,26371.8999
2007-02-13 11:20:00,57.18,57.19,57.16,57.17,27718.550106609808,30.3503,30.3556,30.3397,30.345,27718.5501
2007-02-13 11:25:00,57.17,57.38,57.17,57.35,50836.04533722365,30.345,30.4564,30.345,30.4405,50836.0453
2007-02-13 11:30:00,57.35,57.39,57.29,57.39,41633.93558523173,30.4405,30.4617,30.4087,30.4617,41633.9356
2007-02-13 11:35:00,57.38,57.39,57.35,57.35,14027.606329255976,30.4564,30.4617,30.4405,30.4405,14027.6063
2007-02-13 11:40:00,57.35,57.35,57.33,57.33,8192.12209628549,30.4405,30.4405,30.4299,30.4299,8192.1221
2007-02-13 11:45:00,57.34,57.34,57.28,57.28,49264.95342834698,30.4352,30.4352,30.4033,30.4033,49264.9534
2007-02-13 11:50:00,57.28,57.29,57.24,57.27,67108.06867916058,30.4033,30.4087,30.3821,30.398,67108.0687
2007-02-13 11:55:00,57.27,57.3,57.12,57.15,79340.1413982718,30.398,30.414,30.3184,30.3343,79340.1414
2007-02-13 12:00:00,57.15,57.19,57.14,57.18,24015.262035686228,30.3343,30.3556,30.329,30.3503,24015.262
2007-02-13 12:05:00,57.18,57.18,57.16,57.16,19975.31141286051,30.3503,30.3503,30.3397,30.3397,19975.3114
2007-02-13 12:10:00,57.16,57.2,57.15,57.16,37481.76411177197,30.3397,30.3609,30.3343,30.3397,37481.7641
2007-02-13 12:15:00,57.16,57.24,57.16,57.23,43878.352597912686,30.3397,30.3821,30.3397,30.3768,43878.3526
2007-02-13 12:20:00,57.22,57.34,57.22,57.33,50274.94108405341,30.3715,30.4352,30.3715,30.4299,50274.9411
2007-02-13 12:25:00,57.33,57.4,57.33,57.39,54090.45000561104,30.4299,30.467,30.4299,30.4617,54090.45
2007-02-13 12:30:00,57.39,57.4,57.38,57.4,19526.42801032432,30.4617,30.467,30.4564,30.467,19526.428
2007-02-13 12:35:00,57.4,57.43,57.4,57.43,34227.35944338458,30.467,30.483,30.467,30.483,34227.3594
2007-02-13 12:40:00,57.43,57.48,57.43,57.47,22331.94927617552,30.483,30.5095,30.483,30.5042,22331.9493
2007-02-13 12:45:00,57.47,57.47,57.44,57.44,31758.500729435527,30.5042,30.5042,30.4883,30.4883,31758.5007
2007-02-13 12:50:00,57.44,57.48,57.44,57.47,25137.470542026706,30.4883,30.5095,30.4883,30.5042,25137.4705
2007-02-13 12:55:00,57.47,57.54,57.47,57.54,30187.40882055886,30.5042,30.5413,30.5042,30.5413,30187.4088
2007-02-13 13:00:00,57.52,57.68,57.51,57.68,97295.47749971945,30.5307,30.6157,30.5254,30.6157,97295.4775
2007-02-13 13:05:00,57.68,57.88,57.68,57.86,86522.27583885085,30.6157,30.7218,30.6157,30.7112,86522.2758
2007-02-13 13:10:00,57.86,57.86,57.8,57.82,30524.071372461003,30.7112,30.7112,30.6794,30.69,30524.0714
2007-02-13 13:15:00,57.83,57.87,57.81,57.87,32768.48838514196,30.6953,30.7165,30.6847,30.7165,32768.4884
2007-02-13 13:20:00,57.87,57.89,57.86,57.88,29850.74626865672,30.7165,30.7271,30.7112,30.7218,29850.7463
2007-02-13 13:25:00,57.88,57.89,57.84,57.85,25474.13309392885,30.7218,30.7271,30.7006,30.7059,25474.1331
2007-02-13 13:30:00,57.86,57.86,57.76,57.76,38940.63517001459,30.7112,30.7112,30.6581,30.6581,38940.6352
2007-02-13 13:35:00,57.76,57.76,57.66,57.69,52856.02064863651,30.6581,30.6581,30.605,30.621,52856.0206
2007-02-13 13:40:00,57.68,57.68,57.49,57.49,50050.49938278532,30.6157,30.6157,30.5148,30.5148,50050.4994
2007-02-13 13:45:00,57.49,57.63,57.49,57.62,58803.72573224104,30.5148,30.5891,30.5148,30.5838,58803.7257
2007-02-13 13:50:00,57.6,57.61,57.53,57.56,22444.17012680956,30.5732,30.5785,30.536,30.552,22444.1701
2007-02-13 13:55:00,57.56,57.56,57.49,57.5,18179.777802715744,30.552,30.552,30.5148,30.5201,18179.7778
2007-02-13 14:00:00,57.49,57.53,57.45,57.46,62731.45550443272,30.5148,30.536,30.4936,30.4989,62731.4555
2007-02-13 14:05:00,57.45,57.49,57.43,57.48,36135.113904163394,30.4936,30.5148,30.483,30.5095,36135.1139
2007-02-13 14:10:00,57.48,57.52,57.45,57.46,54988.21681068342,30.5095,30.5307,30.4936,30.4989,54988.2168
2007-02-13 14:15:00,57.45,57.48,57.44,57.47,22107.507574907417,30.4936,30.5095,30.4883,30.5042,22107.5076
2007-02-13 14:20:00,57.47,57.48,57.44,57.44,23117.495230613848,30.5042,30.5095,30.4883,30.4883,23117.4952
2007-02-13 14:25:00,57.45,57.48,57.45,57.48,48367.1866232746,30.4936,30.5095,30.4936,30.5095,48367.1866
2007-02-13 14:30:00,57.48,57.48,57.45,57.45,16496.465043205026,30.5095,30.5095,30.4936,30.4936,16496.465
2007-02-13 14:35:00,57.45,57.45,57.42,57.43,243182.5833239816,30.4936,30.4936,30.4777,30.483,243182.5833
2007-02-13 14:40:00,57.42,57.43,57.4,57.4,21434.18247110313,30.4777,30.483,30.467,30.467,21434.1825
2007-02-13 14:45:00,57.4,57.48,57.39,57.47,32656.26753450791,30.467,30.5095,30.4617,30.5042,32656.2675
2007-02-13 14:50:00,57.47,57.54,57.47,57.53,37930.64751430816,30.5042,30.5413,30.5042,30.536,37930.6475
2007-02-13 14:55:00,57.53,57.59,57.53,57.57,41072.8313320615,30.536,30.5679,30.536,30.5573,41072.8313
2007-02-13 15:00:00,57.57,57.65,57.57,57.64,32207.38413197172,30.5573,30.5997,30.5573,30.5944,32207.3841
2007-02-13 15:05:00,57.65,57.65,57.64,57.64,16047.581640668835,30.5997,30.5997,30.5944,30.5944,16047.5816
2007-02-13 15:10:00,57.64,57.73,57.64,57.71,106497.58725171136,30.5944,30.6422,30.5944,30.6316,106497.5873
2007-02-13 15:15:00,57.72,57.73,57.69,57.72,28055.21265851195,30.6369,30.6422,30.621,30.6369,28055.2127
2007-02-13 15:20:00,57.71,57.83,57.71,57.8,74290.20311973964,30.6316,30.6953,30.6316,30.6794,74290.2031
2007-02-13 15:25:00,57.8,57.8,57.76,57.77,27606.32925597576,30.6794,30.6794,30.6581,30.6634,27606.3293
2007-02-13 15:30:00,57.76,57.76,57.74,57.75,26147.458197733136,30.6581,30.6581,30.6475,30.6528,26147.4582
2007-02-13 15:35:00,57.74,57.89,57.74,57.87,171697.90147009314,30.6475,30.7271,30.6475,30.7165,171697.9015
2007-02-13 15:40:00,57.87,57.87,57.77,57.82,88654.47200089776,30.7165,30.7165,30.6634,30.69,88654.472
2007-02-13 15:45:00,57.83,57.83,57.78,57.81,118280.77656828638,30.6953,30.6953,30.6687,30.6847,118280.7766
2007-02-13 15:50:00,57.81,57.82,57.72,57.73,130400.62843676354,30.6847,30.69,30.6369,30.6422,130400.6284
2007-02-13 15:55:00,57.73,57.79,57.69,57.79,147682.6394344069,30.6422,30.674,30.621,30.674,147682.6394
2007-02-14 09:30:00,57.3,57.61,57.25,57.38,231174.95230613847,30.414,30.5785,30.3874,30.4564,231174.9523
2007-02-14 09:35:00,57.36,57.52,57.25,57.46,108180.90001122208,30.4458,30.5307,30.3874,30.4989,108180.9
2007-02-14 09:40:00,57.45,57.66,57.4,57.65,91908.87666928516,30.4936,30.605,30.467,30.5997,91908.8767
2007-02-14 09:45:00,57.63,57.68,57.4,57.44,100437.66131747278,30.5891,30.6157,30.467,30.4883,100437.6613
2007-02-14 09:50:00,57.42,57.77,57.38,57.65,117270.78891257996,30.4777,30.6634,30.4564,30.5997,117270.7889
2007-02-14 09:55:00,57.65,57.67,57.59,57.62,41072.8313320615,30.5997,30.6104,30.5679,30.5838,41072.8313
2007-02-14 10:00:00,57.64,57.82,57.6,57.73,100100.99876557064,30.5944,30.69,30.5732,30.6422,100100.9988
2007-02-14 10:05:00,57.69,57.91,57.62,57.88,66883.62697789249,30.621,30.7377,30.5838,30.7218,66883.627
2007-02-14 10:10:00,57.88,57.88,57.73,57.81,89440.0179553361,30.7218,30.7218,30.6422,30.6847,89440.018
2007-02-14 10:15:00,57.81,57.82,57.56,57.7,67332.51038042868,30.6847,30.69,30.552,30.6263,67332.5104
2007-02-14 10:20:00,57.7,57.73,57.5,57.59,107170.91235551564,30.6263,30.6422,30.5201,30.5679,107170.9124
2007-02-14 10:25:00,57.59,57.62,57.48,57.51,53641.56660307485,30.5679,30.5838,30.5095,30.5254,53641.5666
2007-02-14 10:30:00,57.51,57.57,57.47,57.51,76871.28268432274,30.5254,30.5573,30.5042,30.5254,76871.2827
2007-02-14 10:35:00,57.52,57.52,57.41,57.41,34788.46369655482,30.5307,30.5307,30.4723,30.4723,34788.4637
2007-02-14 10:40:00,57.43,57.47,57.32,57.46,57457.07552463248,30.483,30.5042,30.4246,30.4989,57457.0755
2007-02-14 10:45:00,57.45,57.48,57.36,57.46,56671.529570194136,30.4936,30.5095,30.4458,30.4989,56671.5296
2007-02-14 10:50:00,57.46,57.64,57.43,57.5,65312.53506901582,30.4989,30.5944,30.483,30.5201,65312.5351
2007-02-14 10:55:00,57.51,57.52,57.39,57.39,52968.24149927056,30.5254,30.5307,30.4617,30.4617,52968.2415
2007-02-14 11:00:00,57.4,57.44,57.39,57.43,29962.967119290763,30.467,30.4883,30.4617,30.483,29962.9671
2007-02-14 11:05:00,57.44,57.57,57.44,57.53,90562.22646167658,30.4883,30.5573,30.4883,30.536,90562.2265
2007-02-14 11:10:00,57.53,57.65,57.53,57.65,47020.53641566603,30.536,30.5997,30.536,30.5997,47020.5364
2007-02-14 11:15:00,57.65,57.73,57.57,57.65,50723.824486589605,30.5997,30.6422,30.5573,30.5997,50723.8245
2007-02-14 11:20:00,57.65,57.7,57.65,57.68,27269.666704073614,30.5997,30.6263,30.5997,30.6157,27269.6667
2007-02-14 11:25:00,57.68,57.74,57.68,57.68,38603.97261811244,30.6157,30.6475,30.6157,30.6157,38603.9726
2007-02-14 11:30:00,57.7,57.73,57.69,57.73,23005.2743799798,30.6263,30.6422,30.621,30.6422,23005.2744
2007-02-14 11:35:00,57.72,57.74,57.72,57.73,28952.97946358433,30.6369,30.6475,30.6369,30.6422,28952.9795
2007-02-14 11:40:00,57.73,57.76,57.73,57.76,25361.9122432948,30.6422,30.6581,30.6422,30.6581,25361.9122
2007-02-14 11:45:00,57.76,57.86,57.76,57.85,47918.30322073841,30.6581,30.7112,30.6581,30.7059,47918.3032
2007-02-14 11:50:00,57.86,57.86,57.83,57.85,22331.94927617552,30.7112,30.7112,30.6953,30.7059,22331.9493
2007-02-14 11:55:00,57.85,57.91,57.84,57.91,55885.9836157558,30.7059,30.7377,30.7006,30.7377,55885.9836
2007-02-14 12:00:00,57.91,58.07,57.91,58.05,89215.576254068,30.7377,30.8227,30.7377,30.812,89215.5763
2007-02-14 12:05:00,58.05,58.16,58.05,58.11,58130.40062843676,30.812,30.8704,30.812,30.8439,58130.4006
2007-02-14 12:10:00,58.11,58.14,58.1,58.1,35349.56794972506,30.8439,30.8598,30.8386,30.8386,35349.5679
2007-02-14 12:15:00,58.11,58.14,58.1,58.14,21995.28672427337,30.8439,30.8598,30.8386,30.8598,21995.2867
2007-02-14 12:20:00,58.14,58.21,58.14,58.16,41746.156435865785,30.8598,30.897,30.8598,30.8704,41746.1564
2007-02-14 12:25:00,58.17,58.27,58.17,58.24,41746.156435865785,30.8757,30.9288,30.8757,30.9129,41746.1564
2007-02-14 12:30:00,58.25,58.31,58.1,58.16,54090.45000561104,30.9182,30.9501,30.8386,30.8704,54090.45
2007-02-14 12:35:00,58.18,58.3,58.16,58.29,30860.733924363147,30.8811,30.9447,30.8704,30.9394,30860.7339
2007-02-14 12:40:00,58.29,58.3,58.18,58.23,30411.85052182696,30.9394,30.9447,30.8811,30.9076,30411.8505
2007-02-14 12:45:00,58.24,58.31,58.22,58.22,34900.68454718887,30.9129,30.9501,30.9023,30.9023,34900.6845
2007-02-14 12:50:00,58.23,58.33,58.22,58.32,26820.783301537424,30.9076,30.9607,30.9023,30.9554,26820.7833
2007-02-14 12:55:00,58.32,58.46,58.3,58.43,51060.48703849175,30.9554,31.0297,30.9447,31.0137,51060.487
2007-02-14 13:00:00,58.43,58.47,58.37,58.45,38940.63517001459,31.0137,31.035,30.9819,31.0244,38940.6352
2007-02-14 13:05:00,58.45,58.52,58.44,58.47,46459.43216249579,31.0244,31.0615,31.0191,31.035,46459.4322
2007-02-14 13:10:00,58.47,58.47,58.42,58.43,20087.532263494555,31.035,31.035,31.0084,31.0137,20087.5323
2007-02-14 13:15:00,58.43,58.43,58.29,58.32,18516.440354617887,31.0137,31.0137,30.9394,30.9554,18516.4404
2007-02-14 13:20:00,58.3,58.36,58.22,58.22,22444.17012680956,30.9447,30.9766,30.9023,30.9023,22444.1701
2007-02-14 13:25:00,58.21,58.23,58.15,58.23,26933.00415217147,30.897,30.9076,30.8651,30.9076,26933.0042
2007-02-14 13:30:00,58.22,58.24,58.17,58.22,14476.489731792166,30.9023,30.9129,30.8757,30.9023,14476.4897
2007-02-14 13:35:00,58.23,58.34,58.23,58.34,26484.12074963528,30.9076,30.966,30.9076,30.966,26484.1207
2007-02-14 13:40:00,58.34,58.41,58.34,58.4,28167.433509146,30.966,31.0031,30.966,30.9978,28167.4335
2007-02-14 13:45:00,58.41,58.5,58.38,58.5,33890.69689148243,31.0031,31.0509,30.9872,31.0509,33890.6969
2007-02-14 13:50:00,58.5,58.59,58.49,58.59,37930.64751430816,31.0509,31.0987,31.0456,31.0987,37930.6475
2007-02-14 13:55:00,58.59,58.63,58.56,58.56,95948.82729211087,31.0987,31.1199,31.0827,31.0827,95948.8273
2007-02-14 14:00:00,58.56,58.56,58.36,58.38,42419.48153967007,31.0827,31.0827,30.9766,30.9872,42419.4815
2007-02-14 14:05:00,58.38,58.41,58.33,58.34,31421.838177533384,30.9872,31.0031,30.9607,30.966,31421.8382
2007-02-14 14:10:00,58.34,58.38,58.3,58.32,23229.71608124789,30.966,30.9872,30.9447,30.9554,23229.7161
2007-02-14 14:15:00,58.32,58.35,58.29,58.29,58803.72573224104,30.9554,30.9713,30.9394,30.9394,58803.7257
2007-02-14 14:20:00,58.3,58.38,58.29,58.31,32768.48838514196,30.9447,30.9872,30.9394,30.9501,32768.4884
2007-02-14 14:25:00,58.31,58.32,58.29,58.29,17057.569296375266,30.9501,30.9554,30.9394,30.9394,17057.5693
2007-02-14 14:30:00,58.29,58.3,58.22,58.3,33890.69689148243,30.9394,30.9447,30.9023,30.9447,33890.6969
2007-02-14 14:35:00,58.3,58.31,58.23,58.3,39389.518572550776,30.9447,30.9501,30.9076,30.9447,39389.5186
2007-02-14 14:40:00,58.3,58.34,58.29,58.34,30299.629671192903,30.9447,30.966,30.9394,30.966,30299.6297
2007-02-14 14:45:00,58.35,58.43,58.33,58.39,23454.15778251599,30.9713,31.0137,30.9607,30.9925,23454.1578
2007-02-14 14:50:00,58.39,58.45,58.39,58.41,22107.507574907417,30.9925,31.0244,30.9925,31.0031,22107.5076
2007-02-14 14:55:00,58.41,58.57,58.39,58.57,26035.23734709909,31.0031,31.0881,30.9925,31.0881,26035.2373
2007-02-14 15:00:00,58.55,58.56,58.42,58.48,35798.45135226125,31.0774,31.0827,31.0084,31.0403,35798.4514
2007-02-14 15:05:00,58.48,58.53,58.41,58.44,34115.13859275053,31.0403,31.0668,31.0031,31.0191,34115.1386
2007-02-14 15:10:00,58.45,58.53,58.44,58.49,31197.396476265287,31.0244,31.0668,31.0191,31.0456,31197.3965
2007-02-14 15:15:00,58.49,58.49,58.44,58.46,18965.32375715408,31.0456,31.0456,31.0191,31.0297,18965.3238
2007-02-14 15:20:00,58.46,58.46,58.41,58.42,26371.89989900124,31.0297,31.0297,31.0031,31.0084,26371.8999
2007-02-14 15:25:00,58.39,58.39,58.3,58.3,55324.87936258557,30.9925,30.9925,30.9447,30.9447,55324.8794
2007-02-14 15:30:00,58.31,58.31,58.16,58.16,91347.77241611492,30.9501,30.9501,30.8704,30.8704,91347.7724
2007-02-14 15:35:00,58.16,58.24,58.08,58.21,99203.23196049826,30.8704,30.9129,30.828,30.897,99203.232
2007-02-14 15:40:00,58.2,58.21,58.18,58.19,59364.829985411285,30.8917,30.897,30.8811,30.8864,59364.83
2007-02-14 15:45:00,58.19,58.2,58.15,58.16,73616.87801593536,30.8864,30.8917,30.8651,30.8704,73616.878
2007-02-14 15:50:00,58.15,58.24,58.15,58.23,64526.98911457748,30.8651,30.9129,30.8651,30.9076,64526.9891
2007-02-14 15:55:00,58.23,58.23,58.15,58.19,178431.152508136,30.9076,30.9076,30.8651,30.8864,178431.1525
2007-02-15 09:30:00,58.06,58.21,57.7,57.71,93031.08517562565,30.8174,30.897,30.6263,30.6316,93031.0852
2007-02-15 09:35:00,57.71,58.04,57.71,57.94,38379.53091684435,30.6316,30.8067,30.6316,30.7537,38379.5309
2007-02-15 09:40:00,57.95,57.97,57.89,57.9,37145.10155986982,30.759,30.7696,30.7271,30.7324,37145.1016
2007-02-15 09:45:00,57.91,57.95,57.81,57.85,40736.16878015935,30.7377,30.759,30.6847,30.7059,40736.1688
2007-02-15 09:50:00,57.84,57.97,57.81,57.81,26596.34160026933,30.7006,30.7696,30.6847,30.6847,26596.3416
2007-02-15 09:55:00,57.82,57.89,57.8,57.86,32656.26753450791,30.69,30.7271,30.6794,30.7112,32656.2675
2007-02-15 10:00:00,57.85,57.94,57.83,57.92,57008.19212209628,30.7059,30.7537,30.6953,30.743,57008.1921
2007-02-15 10:05:00,57.9,57.95,57.9,57.95,54651.55425878128,30.7324,30.759,30.7324,30.759,54651.5543
2007-02-15 10:10:00,57.93,57.95,57.92,57.93,18067.556952081697,30.7484,30.759,30.743,30.7484,18067.557
2007-02-15 10:15:00,57.94,57.97,57.88,57.93,38716.19346874649,30.7537,30.7696,30.7218,30.7484,38716.1935
2007-02-15 10:20:00,57.93,57.94,57.83,57.85,21995.28672427337,30.7484,30.7537,30.6953,30.7059,21995.2867
2007-02-15 10:25:00,57.84,57.84,57.75,57.75,30636.29222309505,30.7006,30.7006,30.6528,30.6528,30636.2922
2007-02-15 10:30:00,57.76,57.76,57.71,57.72,42980.58579284031,30.6581,30.6581,30.6316,30.6369,42980.5858
2007-02-15 10:35:00,57.71,57.73,57.7,57.71,31421.838177533384,30.6316,30.6422,30.6263,30.6316,31421.8382
2007-02-15 10:40:00,57.7,57.71,57.66,57.67,36696.21815733363,30.6263,30.6316,30.605,30.6104,36696.2182
2007-02-15 10:45:00,57.68,57.68,57.65,57.66,38267.3100662103,30.6157,30.6157,30.5997,30.605,38267.3101
2007-02-15 10:50:00,57.66,57.66,57.62,57.63,34676.24284592077,30.605,30.605,30.5838,30.5891,34676.2428
2007-02-15 10:55:00,57.63,57.63,57.55,57.55,37032.880709235775,30.5891,30.5891,30.5467,30.5467,37032.8807
2007-02-15 11:00:00,57.56,57.6,57.55,57.57,44439.45685108293,30.552,30.5732,30.5467,30.5573,44439.4569
2007-02-15 11:05:00,57.57,57.58,57.45,57.46,52743.79979800247,30.5573,30.5626,30.4936,30.4989,52743.7998
2007-02-15 11:10:00,57.45,57.46,57.39,57.39,63068.11805633486,30.4936,30.4989,30.4617,30.4617,63068.1181
2007-02-15 11:15:00,57.4,57.43,57.34,57.42,58354.84232970486,30.467,30.483,30.4352,30.4777,58354.8423
2007-02-15 11:20:00,57.42,57.51,57.41,57.49,20199.753114128605,30.4777,30.5254,30.4723,30.5148,20199.7531
2007-02-15 11:25:00,57.48,57.63,57.46,57.62,26484.12074963528,30.5095,30.5891,30.4989,30.5838,26484.1207
2007-02-15 11:30:00,57.63,57.67,57.62,57.65,36583.99730669958,30.5891,30.6104,30.5838,30.5997,36583.9973
2007-02-15 11:35:00,57.66,57.73,57.65,57.71,25249.69139266076,30.605,30.6422,30.5997,30.6316,25249.6914
2007-02-15 11:40:00,57.71,57.74,57.69,57.69,12007.631017843114,30.6316,30.6475,30.621,30.621,12007.631
2007-02-15 11:45:00,57.67,57.67,57.61,57.63,18179.777802715744,30.6104,30.6104,30.5785,30.5891,18179.7778
2007-02-15 11:50:00,57.63,57.65,57.62,57.64,19975.31141286051,30.5891,30.5997,30.5838,30.5944,19975.3114
2007-02-15 11:55:00,57.65,57.71,57.62,57.64,474357.53563012,30.5997,30.6316,30.5838,30.5944,474357.5356
2007-02-15 12:00:00,57.61,57.61,57.51,57.57,41858.37728649983,30.5785,30.5785,30.5254,30.5573,41858.3773
2007-02-15 12:05:00,57.57,57.71,57.51,57.54,111098.64212770732,30.5573,30.6316,30.5254,30.5413,111098.6421
2007-02-15 12:10:00,57.54,57.56,57.54,57.55,29738.525418022666,30.5413,30.552,30.5413,30.5467,29738.5254
2007-02-15 12:15:00,57.55,57.57,57.51,57.56,27381.887554707664,30.5467,30.5573,30.5254,30.552,27381.8876
2007-02-15 12:20:00,57.57,57.63,57.56,57.63,28840.758612950285,30.5573,30.5891,30.552,30.5891,28840.7586
2007-02-15 12:25:00,57.62,57.65,57.62,57.65,11670.96846594097,30.5838,30.5997,30.5838,30.5997,11670.9685
2007-02-15 12:30:00,57.65,57.66,57.64,57.65,11895.410167209067,30.5997,30.605,30.5944,30.5997,11895.4102
2007-02-15 12:35:00,57.65,57.65,57.64,57.65,3142.183817753338,30.5997,30.5997,30.5944,30.5997,3142.1838
2007-02-15 12:40:00,57.65,57.68,57.64,57.68,7967.6803950173935,30.5997,30.6157,30.5944,30.6157,7967.6804
2007-02-15 12:45:00,57.68,57.68,57.66,57.67,5723.263382336438,30.6157,30.6157,30.605,30.6104,5723.2634
2007-02-15 12:50:00,57.68,57.69,57.64,57.64,10660.98081023454,30.6157,30.621,30.5944,30.5944,10660.9808
2007-02-15 12:55:00,57.64,57.66,57.64,57.66,12007.631017843114,30.5944,30.605,30.5944,30.605,12007.631
2007-02-15 13:00:00,57.67,57.7,57.65,57.65,17394.23184827741,30.6104,30.6263,30.5997,30.5997,17394.2318
2007-02-15 13:05:00,57.65,57.66,57.64,57.65,5049.938278532151,30.5997,30.605,30.5944,30.5997,5049.9383
2007-02-15 13:10:00,57.65,57.66,57.64,57.64,12007.631017843114,30.5997,30.605,30.5944,30.5944,12007.631
2007-02-15 13:15:00,57.64,57.67,57.64,57.67,9763.21400516216,30.5944,30.6104,30.5944,30.6104,9763.214
2007-02-15 13:20:00,57.67,57.68,57.66,57.67,7631.017843115251,30.6104,30.6157,30.605,30.6104,7631.0178
2007-02-15 13:25:00,57.67,57.68,57.66,57.67,9875.434855796206,30.6104,30.6157,30.605,30.6104,9875.4349
2007-02-15 13:30:00,57.67,57.68,57.66,57.67,15149.814835596451,30.6104,30.6157,30.605,30.6104,15149.8148
2007-02-15 13:35:00,57.66,57.68,57.65,57.68,28391.87521041409,30.605,30.6157,30.5997,30.6157,28391.8752
2007-02-15 13:40:00,57.67,57.7,57.67,57.69,5498.821681068343,30.6104,30.6263,30.6104,30.621,5498.8217
2007-02-15 13:45:00,57.69,57.72,57.66,57.71,11334.305914038829,30.621,30.6369,30.605,30.6316,11334.3059
2007-02-15 13:50:00,57.7,57.73,57.68,57.71,13242.06037481764,30.6263,30.6422,30.6157,30.6316,13242.0604
2007-02-15 13:55:00,57.73,57.78,57.72,57.76,17506.452698911457,30.6422,30.6687,30.6369,30.6581,17506.4527
2007-02-15 14:00:00,57.76,57.79,57.76,57.77,7967.6803950173935,30.6581,30.674,30.6581,30.6634,7967.6804
2007-02-15 14:05:00,57.78,57.8,57.76,57.8,12568.735271013353,30.6687,30.6794,30.6581,30.6794,12568.7353
2007-02-15 14:10:00,57.8,57.82,57.8,57.8,14139.827179890022,30.6794,30.69,30.6794,30.6794,14139.8272
2007-02-15 14:15:00,57.8,57.82,57.77,57.79,58130.40062843676,30.6794,30.69,30.6634,30.674,58130.4006
2007-02-15 14:20:00,57.8,57.81,57.8,57.8,16384.24419257098,30.6794,30.6847,30.6794,30.6794,16384.2442
2007-02-15 14:25:00,57.8,57.81,57.79,57.81,12905.397822915496,30.6794,30.6847,30.674,30.6847,12905.3978
2007-02-15 14:30:00,57.81,57.82,57.81,57.81,18628.66120525193,30.6847,30.69,30.6847,30.6847,18628.6612
2007-02-15 14:35:00,57.82,57.82,57.8,57.81,16945.348445741216,30.69,30.69,30.6794,30.6847,16945.3484
2007-02-15 14:40:00,57.8,57.82,57.8,57.81,21321.961620469083,30.6794,30.69,30.6794,30.6847,21321.9616
2007-02-15 14:45:00,57.81,57.85,57.81,57.83,19863.09056222646,30.6847,30.7059,30.6847,30.6953,19863.0906
2007-02-15 14:50:00,57.83,57.85,57.82,57.85,20873.078217932893,30.6953,30.7059,30.69,30.7059,20873.0782
2007-02-15 14:55:00,57.84,57.88,57.84,57.86,17618.673549545503,30.7006,30.7218,30.7006,30.7112,17618.6735
2007-02-15 15:00:00,57.86,57.86,57.78,57.81,58691.504881607,30.7112,30.7112,30.6687,30.6847,58691.5049
2007-02-15 15:05:00,57.81,57.87,57.8,57.85,42868.36494220626,30.6847,30.7165,30.6794,30.7059,42868.3649
2007-02-15 15:10:00,57.86,57.89,57.84,57.87,17955.336101447647,30.7112,30.7271,30.7006,30.7165,17955.3361
2007-02-15 15:15:00,57.87,57.87,57.82,57.83,14476.489731792166,30.7165,30.7165,30.69,30.6953,14476.4897
2007-02-15 15:20:00,57.81,57.83,57.79,57.82,63517.001458871055,30.6847,30.6953,30.674,30.69,63517.0015
2007-02-15 15:25:00,57.83,57.83,57.79,57.8,16047.581640668835,30.6953,30.6953,30.674,30.6794,16047.5816
2007-02-15 15:30:00,57.79,57.81,57.76,57.81,34564.02199528672,30.674,30.6847,30.6581,30.6847,34564.022
2007-02-15 15:35:00,57.81,57.92,57.8,57.9,34339.580294018626,30.6847,30.743,30.6794,30.7324,34339.5803
2007-02-15 15:40:00,57.92,57.95,57.9,57.95,47918.30322073841,30.743,30.759,30.7324,30.759,47918.3032
2007-02-15 15:45:00,57.94,57.97,57.92,57.94,38940.63517001459,30.7537,30.7696,30.743,30.7537,38940.6352
2007-02-15 15:50:00,57.94,57.95,57.88,57.9,42756.14409157221,30.7537,30.759,30.7218,30.7324,42756.1441
2007-02-15 15:55:00,57.89,57.91,57.85,57.89,60487.038491751766,30.7271,30.7377,30.7059,30.7271,60487.0385
2007-02-16 09:30:00,57.61,57.83,57.57,57.72,422062.6192346538,30.5785,30.6953,30.5573,30.6369,422062.6192
2007-02-16 09:35:00,57.7,57.92,57.68,57.78,27269.666704073614,30.6263,30.743,30.6157,30.6687,27269.6667
2007-02-16 09:40:00,57.77,57.84,57.67,57.84,22668.611828077657,30.6634,30.7006,30.6104,30.7006,22668.6118
2007-02-16 09:45:00,57.86,57.88,57.71,57.78,24351.92458758837,30.7112,30.7218,30.6316,30.6687,24351.9246
2007-02-16 09:50:00,57.76,57.84,57.75,57.8,23903.04118505218,30.6581,30.7006,30.6528,30.6794,23903.0412
2007-02-16 09:55:00,57.81,57.85,57.79,57.8,32768.48838514196,30.6847,30.7059,30.674,30.6794,32768.4884
2007-02-16 10:00:00,57.79,57.79,57.65,57.72,34676.24284592077,30.674,30.674,30.5997,30.6369,34676.2428
2007-02-16 10:05:00,57.73,57.74,57.66,57.7,36247.33475479744,30.6422,30.6475,30.605,30.6263,36247.3348
2007-02-16 10:10:00,57.7,57.73,57.64,57.65,86858.938390753,30.6263,30.6422,30.5944,30.5997,86858.9384
2007-02-16 10:15:00,57.66,57.72,57.57,57.61,42195.03983840197,30.605,30.6369,30.5573,30.5785,42195.0398
2007-02-16 10:20:00,57.59,57.67,57.59,57.65,10548.759959600491,30.5679,30.6104,30.5679,30.5997,10548.76
2007-02-16 10:25:00,57.65,57.71,57.64,57.65,22219.728425541463,30.5997,30.6316,30.5944,30.5997,22219.7284
2007-02-16 10:30:00,57.64,57.64,57.58,57.63,19863.09056222646,30.5944,30.5944,30.5626,30.5891,19863.0906
2007-02-16 10:35:00,57.64,57.69,57.64,57.67,14027.606329255976,30.5944,30.621,30.5944,30.6104,14027.6063
2007-02-16 10:40:00,57.68,57.69,57.6,57.62,21434.18247110313,30.6157,30.621,30.5732,30.5838,21434.1825
2007-02-16 10:45:00,57.61,57.74,57.61,57.74,21658.624172371223,30.5785,30.6475,30.5785,30.6475,21658.6242
2007-02-16 10:50:00,57.73,57.8,57.73,57.73,46347.21131186174,30.6422,30.6794,30.6422,30.6422,46347.2113
2007-02-16 10:55:00,57.73,57.79,57.73,57.79,9202.10975199192,30.6422,30.674,30.6422,30.674,9202.1098
2007-02-16 11:00:00,57.77,57.81,57.75,57.81,11446.526764672875,30.6634,30.6847,30.6528,30.6847,11446.5268
2007-02-16 11:05:00,57.79,57.83,57.79,57.82,14476.489731792166,30.674,30.6953,30.674,30.69,14476.4897
2007-02-16 11:10:00,57.82,57.89,57.82,57.89,20087.532263494555,30.69,30.7271,30.69,30.7271,20087.5323
2007-02-16 11:15:00,57.89,57.89,57.83,57.86,29177.42116485243,30.7271,30.7271,30.6953,30.7112,29177.4212
2007-02-16 11:20:00,57.85,57.92,57.85,57.89,54090.45000561104,30.7059,30.743,30.7059,30.7271,54090.45
2007-02-16 11:25:00,57.89,57.92,57.89,57.91,18516.440354617887,30.7271,30.743,30.7271,30.7377,18516.4404
2007-02-16 11:30:00,57.91,57.92,57.86,57.87,18628.66120525193,30.7377,30.743,30.7112,30.7165,18628.6612
2007-02-16 11:35:00,57.86,57.89,57.85,57.89,21658.624172371223,30.7112,30.7271,30.7059,30.7271,21658.6242
2007-02-16 11:40:00,57.89,57.91,57.89,57.9,18179.777802715744,30.7271,30.7377,30.7271,30.7324,18179.7778
2007-02-16 11:45:00,57.89,57.94,57.88,57.92,57793.73807653462,30.7271,30.7537,30.7218,30.743,57793.7381
2007-02-16 11:50:00,57.93,57.93,57.91,57.91,7743.238693749298,30.7484,30.7484,30.7377,30.7377,7743.2387
2007-02-16 11:55:00,57.91,57.96,57.91,57.96,19414.207159690268,30.7377,30.7643,30.7377,30.7643,19414.2072
2007-02-16 12:00:00,57.96,57.99,57.96,57.99,12344.293569745258,30.7643,30.7802,30.7643,30.7802,12344.2936
2007-02-16 12:05:00,57.98,57.99,57.97,57.97,14813.15228369431,30.7749,30.7802,30.7696,30.7696,14813.1523
2007-02-16 12:10:00,57.97,57.98,57.97,57.98,7967.6803950173935,30.7696,30.7749,30.7696,30.7749,7967.6804
2007-02-16 12:15:00,57.97,58.02,57.97,58.02,13242.06037481764,30.7696,30.7961,30.7696,30.7961,13242.0604
2007-02-16 12:20:00,58.02,58.03,58.0,58.0,14252.04803052407,30.7961,30.8014,30.7855,30.7855,14252.048
2007-02-16 12:25:00,57.99,58.0,57.96,57.97,76534.6201324206,30.7802,30.7855,30.7643,30.7696,76534.6201
2007-02-16 12:30:00,57.97,57.98,57.93,57.94,34676.24284592077,30.7696,30.7749,30.7484,30.7537,34676.2428
2007-02-16 12:35:00,57.95,57.97,57.92,57.94,28616.31691168219,30.759,30.7696,30.743,30.7537,28616.3169
2007-02-16 12:40:00,57.93,57.95,57.93,57.94,6621.03018740882,30.7484,30.759,30.7484,30.7537,6621.0302
2007-02-16 12:45:00,57.93,57.94,57.89,57.89,8192.12209628549,30.7484,30.7537,30.7271,30.7271,8192.1221
2007-02-16 12:50:00,57.9,57.97,57.89,57.93,31197.396476265287,30.7324,30.7696,30.7271,30.7484,31197.3965
2007-02-16 12:55:00,57.93,57.93,57.89,57.93,12456.514420379306,30.7484,30.7484,30.7271,30.7484,12456.5144
2007-02-16 13:00:00,57.93,57.96,57.91,57.96,22331.94927617552,30.7484,30.7643,30.7377,30.7643,22331.9493
2007-02-16 13:05:00,57.96,57.96,57.89,57.93,20424.1948153967,30.7643,30.7643,30.7271,30.7484,20424.1948
2007-02-16 13:10:00,57.93,57.97,57.82,57.84,38940.63517001459,30.7484,30.7696,30.69,30.7006,38940.6352
2007-02-16 13:15:00,57.85,57.9,57.83,57.88,20873.078217932893,30.7059,30.7324,30.6953,30.7218,20873.0782
2007-02-16 13:20:00,57.88,57.91,57.85,57.91,22668.611828077657,30.7218,30.7377,30.7059,30.7377,22668.6118
2007-02-16 13:25:00,57.89,57.9,57.85,57.89,31534.05902816743,30.7271,30.7324,30.7059,30.7271,31534.059
2007-02-16 13:30:00,57.88,57.88,57.82,57.83,12680.9561216474,30.7218,30.7218,30.69,30.6953,12680.9561
2007-02-16 13:35:00,57.82,57.89,57.81,57.88,37818.42666367411,30.69,30.7271,30.6847,30.7218,37818.4267
2007-02-16 13:40:00,57.87,57.91,57.85,57.91,30299.629671192903,30.7165,30.7377,30.7059,30.7377,30299.6297
2007-02-16 13:45:00,57.91,57.93,57.9,57.93,31197.396476265287,30.7377,30.7484,30.7324,30.7484,31197.3965
2007-02-16 13:50:00,57.93,57.93,57.88,57.89,37481.76411177197,30.7484,30.7484,30.7218,30.7271,37481.7641
2007-02-16 13:55:00,57.91,57.93,57.89,57.89,37706.20581304006,30.7377,30.7484,30.7271,30.7271,37706.2058
2007-02-16 14:00:00,57.89,57.94,57.87,57.94,14700.93143306026,30.7271,30.7537,30.7165,30.7537,14700.9314
2007-02-16 14:05:00,57.93,57.99,57.93,57.99,23341.93693188194,30.7484,30.7802,30.7484,30.7802,23341.9369
2007-02-16 14:10:00,58.01,58.02,57.94,57.95,36808.43900796768,30.7908,30.7961,30.7537,30.759,36808.439
2007-02-16 14:15:00,57.94,58.01,57.94,58.01,45112.781954887214,30.7537,30.7908,30.7537,30.7908,45112.782
2007-02-16 14:20:00,57.98,58.01,57.96,57.97,43766.13174727864,30.7749,30.7908,30.7643,30.7696,43766.1317
2007-02-16 14:25:00,57.98,58.01,57.94,57.97,72382.44865896083,30.7749,30.7908,30.7537,30.7696,72382.4487
2007-02-16 14:30:00,57.97,57.97,57.9,57.91,32768.48838514196,30.7696,30.7696,30.7324,30.7377,32768.4884
2007-02-16 14:35:00,57.92,57.93,57.86,57.86,40736.16878015935,30.743,30.7484,30.7112,30.7112,40736.1688
2007-02-16 14:40:00,57.86,57.86,57.82,57.82,29626.30456738862,30.7112,30.7112,30.69,30.69,29626.3046
2007-02-16 14:45:00,57.81,57.85,57.81,57.84,9650.99315452811,30.6847,30.7059,30.6847,30.7006,9650.9932
2007-02-16 14:50:00,57.84,57.85,57.81,57.81,13354.281225451688,30.7006,30.7059,30.6847,30.6847,13354.2812
2007-02-16 14:55:00,57.81,57.81,57.74,57.74,56110.4253170239,30.6847,30.6847,30.6475,30.6475,56110.4253
2007-02-16 15:00:00,57.74,57.77,57.64,57.73,119851.86847716304,30.6475,30.6634,30.5944,30.6422,119851.8685
2007-02-16 15:05:00,57.73,57.73,57.7,57.72,29514.08371675457,30.6422,30.6422,30.6263,30.6369,29514.0837
2007-02-16 15:10:00,57.73,57.75,57.7,57.74,27830.77095724385,30.6422,30.6528,30.6263,30.6475,27830.771
2007-02-16 15:15:00,57.74,57.77,57.73,57.74,32656.26753450791,30.6475,30.6634,30.6422,30.6475,32656.2675
2007-02-16 15:20:00,57.75,57.83,57.75,57.8,36471.776456065534,30.6528,30.6953,30.6528,30.6794,36471.7765
2007-02-16 15:25:00,57.81,57.81,57.75,57.77,23566.37863315004,30.6847,30.6847,30.6528,30.6634,23566.3786
2007-02-16 15:30:00,57.77,57.79,57.73,57.75,26371.89989900124,30.6634,30.674,30.6422,30.6528,26371.8999
2007-02-16 15:35:00,57.75,57.79,57.74,57.76,27157.445853439567,30.6528,30.674,30.6475,30.6581,27157.4459
2007-02-16 15:40:00,57.76,57.78,57.75,57.77,29738.525418022666,30.6581,30.6687,30.6528,30.6634,29738.5254
2007-02-16 15:45:00,57.77,57.82,57.76,57.81,36135.113904163394,30.6634,30.69,30.6581,30.6847,36135.1139
2007-02-16 15:50:00,57.81,57.86,57.76,57.78,62170.35125126248,30.6847,30.7112,30.6581,30.6687,62170.3513
2007-02-16 15:55:00,57.79,57.81,57.75,57.79,80799.01245651442,30.674,30.6847,30.6528,30.674,80799.0125
2007-02-20 09:30:00,57.88,57.93,57.5,57.67,68454.71888676916,30.7218,30.7484,30.5201,30.6104,68454.7189
2007-02-20 09:35:00,57.71,57.94,57.69,57.93,51172.7078891258,30.6316,30.7537,30.621,30.7484,51172.7079
2007-02-20 09:40:00,57.92,57.97,57.73,57.73,26820.783301537424,30.743,30.7696,30.6422,30.6422,26820.7833
2007-02-20 09:45:00,57.72,57.79,57.69,57.74,23005.2743799798,30.6369,30.674,30.621,30.6475,23005.2744
2007-02-20 09:50:00,57.73,57.73,57.51,57.57,45786.1070586915,30.6422,30.6422,30.5254,30.5573,45786.1071
2007-02-20 09:55:00,57.57,57.64,57.51,57.56,23790.82033441813,30.5573,30.5944,30.5254,30.552,23790.8203
2007-02-20 10:00:00,57.59,57.61,57.52,57.57,32768.48838514196,30.5679,30.5785,30.5307,30.5573,32768.4884
2007-02-20 10:05:00,57.58,57.61,57.49,57.61,30636.29222309505,30.5626,30.5785,30.5148,30.5785,30636.2922
2007-02-20 10:10:00,57.6,57.61,57.53,57.57,19638.648860958365,30.5732,30.5785,30.536,30.5573,19638.6489
2007-02-20 10:15:00,57.57,57.65,57.54,57.63,19863.09056222646,30.5573,30.5997,30.5413,30.5891,19863.0906
2007-02-20 10:20:00,57.63,57.64,57.57,57.59,13578.722926719784,30.5891,30.5944,30.5573,30.5679,13578.7229
2007-02-20 10:25:00,57.59,57.65,57.59,57.65,21770.84502300528,30.5679,30.5997,30.5679,30.5997,21770.845
2007-02-20 10:30:00,57.65,57.66,57.63,57.65,26484.12074963528,30.5997,30.605,30.5891,30.5997,26484.1207
2007-02-20 10:35:00,57.65,57.67,57.65,57.65,20536.41566603075,30.5997,30.6104,30.5997,30.5997,20536.4157
2007-02-20 10:40:00,57.65,57.7,57.63,57.69,14476.489731792166,30.5997,30.6263,30.5891,30.621,14476.4897
2007-02-20 10:45:00,57.68,57.78,57.68,57.75,30524.071372461003,30.6157,30.6687,30.6157,30.6528,30524.0714
2007-02-20 10:50:00,57.76,57.76,57.67,57.71,70025.81079564583,30.6581,30.6581,30.6104,30.6316,70025.8108
2007-02-20 10:55:00,57.71,57.74,57.71,57.74,11558.747615306924,30.6316,30.6475,30.6316,30.6475,11558.7476
2007-02-20 11:00:00,57.74,57.81,57.73,57.81,12456.514420379306,30.6475,30.6847,30.6422,30.6847,12456.5144
2007-02-20 11:05:00,57.81,57.82,57.71,57.76,29962.967119290763,30.6847,30.69,30.6316,30.6581,29962.9671
2007-02-20 11:10:00,57.74,57.77,57.72,57.75,12905.397822915496,30.6475,30.6634,30.6369,30.6528,12905.3978
2007-02-20 11:15:00,57.76,57.89,57.76,57.89,25025.24969139266,30.6581,30.7271,30.6581,30.7271,25025.2497
2007-02-20 11:20:00,57.89,57.97,57.87,57.97,9875.434855796206,30.7271,30.7696,30.7165,30.7696,9875.4349
2007-02-20 11:25:00,57.95,58.01,57.92,58.01,24127.48288632028,30.759,30.7908,30.743,30.7908,24127.4829
2007-02-20 11:30:00,58.01,58.06,58.01,58.02,26147.458197733136,30.7908,30.8174,30.7908,30.7961,26147.4582
2007-02-20 11:35:00,58.02,58.04,58.02,58.02,13354.281225451688,30.7961,30.8067,30.7961,30.7961,13354.2812
2007-02-20 11:40:00,58.04,58.04,57.98,58.01,10212.09740769835,30.8067,30.8067,30.7749,30.7908,10212.0974
2007-02-20 11:45:00,58.01,58.11,58.0,58.11,23790.82033441813,30.7908,30.8439,30.7855,30.8439,23790.8203
2007-02-20 11:50:00,58.1,58.14,58.1,58.13,11446.526764672875,30.8386,30.8598,30.8386,30.8545,11446.5268
2007-02-20 11:55:00,58.13,58.14,58.12,58.13,6621.03018740882,30.8545,30.8598,30.8492,30.8545,6621.0302
2007-02-20 12:00:00,58.13,58.14,58.1,58.13,13242.06037481764,30.8545,30.8598,30.8386,30.8545,13242.0604
2007-02-20 12:05:00,58.13,58.16,58.13,58.14,14588.710582426214,30.8545,30.8704,30.8545,30.8598,14588.7106
2007-02-20 12:10:00,58.13,58.14,58.09,58.11,14027.606329255976,30.8545,30.8598,30.8333,30.8439,14027.6063
2007-02-20 12:15:00,58.1,58.15,58.08,58.08,35237.34709909101,30.8386,30.8651,30.828,30.828,35237.3471
2007-02-20 12:20:00,58.06,58.06,58.02,58.04,20311.97396476265,30.8174,30.8174,30.7961,30.8067,20311.974
2007-02-20 12:25:00,58.04,58.07,58.04,58.07,32992.93008641005,30.8067,30.8227,30.8067,30.8227,32992.9301
2007-02-20 12:30:00,58.07,58.07,58.02,58.04,15486.477387498597,30.8227,30.8227,30.7961,30.8067,15486.4774
2007-02-20 12:35:00,58.04,58.04,58.02,58.04,38491.7517674784,30.8067,30.8067,30.7961,30.8067,38491.7518
2007-02-20 12:40:00,58.04,58.06,58.03,58.06,22219.728425541463,30.8067,30.8174,30.8014,30.8174,22219.7284
2007-02-20 12:45:00,58.05,58.08,58.05,58.05,23229.71608124789,30.812,30.828,30.812,30.812,23229.7161
2007-02-20 12:50:00,58.04,58.07,58.04,58.07,12344.293569745258,30.8067,30.8227,30.8067,30.8227,12344.2936
2007-02-20 12:55:00,58.06,58.14,58.06,58.14,20199.753114128605,30.8174,30.8598,30.8174,30.8598,20199.7531
2007-02-20 13:00:00,58.14,58.2,58.14,58.2,11895.410167209067,30.8598,30.8917,30.8598,30.8917,11895.4102
2007-02-20 13:05:00,58.2,58.21,58.17,58.18,18740.882055885984,30.8917,30.897,30.8757,30.8811,18740.8821
2007-02-20 13:10:00,58.18,58.2,58.14,58.14,11446.526764672875,30.8811,30.8917,30.8598,30.8598,11446.5268
2007-02-20 13:15:00,58.14,58.14,58.1,58.11,47693.86151947032,30.8598,30.8598,30.8386,30.8439,47693.8615
2007-02-20 13:20:00,58.1,58.21,58.1,58.21,21209.74076983504,30.8386,30.897,30.8386,30.897,21209.7408
2007-02-20 13:25:00,58.21,58.24,58.18,58.23,33105.1509370441,30.897,30.9129,30.8811,30.9076,33105.1509
2007-02-20 13:30:00,58.23,58.24,58.19,58.19,9875.434855796206,30.9076,30.9129,30.8864,30.8864,9875.4349
2007-02-20 13:35:00,58.18,58.19,58.18,58.18,31309.617326899337,30.8811,30.8864,30.8811,30.8811,31309.6173
2007-02-20 13:40:00,58.19,58.19,58.18,58.18,20311.97396476265,30.8864,30.8864,30.8811,30.8811,20311.974
2007-02-20 13:45:00,58.19,58.19,58.18,58.19,19526.42801032432,30.8864,30.8864,30.8811,30.8864,19526.428
2007-02-20 13:50:00,58.19,58.2,58.15,58.2,20424.1948153967,30.8864,30.8917,30.8651,30.8917,20424.1948
2007-02-20 13:55:00,58.21,58.27,58.19,58.23,29065.20031421838,30.897,30.9288,30.8864,30.9076,29065.2003
2007-02-20 14:00:00,58.23,58.26,58.2,58.26,20311.97396476265,30.9076,30.9235,30.8917,30.9235,20311.974
2007-02-20 14:05:00,58.26,58.3,58.26,58.27,28391.87521041409,30.9235,30.9447,30.9235,30.9288,28391.8752
2007-02-20 14:10:00,58.27,58.27,58.24,58.27,17618.673549545503,30.9288,30.9288,30.9129,30.9288,17618.6735
2007-02-20 14:15:00,58.27,58.3,58.27,58.29,21097.519919200982,30.9288,30.9447,30.9288,30.9394,21097.5199
2007-02-20 14:20:00,58.29,58.32,58.28,58.31,57120.41297273033,30.9394,30.9554,30.9341,30.9501,57120.413
2007-02-20 14:25:00,58.3,58.3,58.29,58.3,16159.802491302884,30.9447,30.9447,30.9394,30.9447,16159.8025
2007-02-20 14:30:00,58.3,58.37,58.29,58.37,32992.93008641005,30.9447,30.9819,30.9394,30.9819,32992.9301
2007-02-20 14:35:00,58.37,58.38,58.33,58.35,23566.37863315004,30.9819,30.9872,30.9607,30.9713,23566.3786
2007-02-20 14:40:00,58.35,58.38,58.34,58.38,9314.330602625969,30.9713,30.9872,30.966,30.9872,9314.3306
2007-02-20 14:45:00,58.38,58.46,58.37,58.46,32207.38413197172,30.9872,31.0297,30.9819,31.0297,32207.3841
2007-02-20 14:50:00,58.45,58.47,58.44,58.44,37369.54326113792,31.0244,31.035,31.0191,31.0191,37369.5433
2007-02-20 14:55:00,58.44,58.47,58.43,58.47,22444.17012680956,31.0191,31.035,31.0137,31.035,22444.1701
2007-02-20 15:00:00,58.47,58.54,58.47,58.51,42082.818987767925,31.035,31.0721,31.035,31.0562,42082.819
2007-02-20 15:05:00,58.52,58.54,58.49,58.5,35686.2305016272,31.0615,31.0721,31.0456,31.0509,35686.2305
2007-02-20 15:10:00,58.51,58.55,58.5,58.54,30524.071372461003,31.0562,31.0774,31.0509,31.0721,30524.0714
2007-02-20 15:15:00,58.53,58.54,58.51,58.52,21097.519919200982,31.0668,31.0721,31.0562,31.0615,21097.5199
2007-02-20 15:20:00,58.5,58.52,58.47,58.51,59813.71338794748,31.0509,31.0615,31.035,31.0562,59813.7134
2007-02-20 15:25:00,58.51,58.55,58.51,58.52,32544.04668387386,31.0562,31.0774,31.0562,31.0615,32544.0467
2007-02-20 15:30:00,58.52,58.55,58.48,58.5,60150.37593984962,31.0615,31.0774,31.0403,31.0509,60150.3759
2007-02-20 15:35:00,58.48,58.48,58.44,58.45,27606.32925597576,31.0403,31.0403,31.0191,31.0244,27606.3293
2007-02-20 15:40:00,58.45,58.52,58.44,58.52,43205.027494108406,31.0244,31.0615,31.0191,31.0615,43205.0275
2007-02-20 15:45:00,58.52,58.54,58.48,58.49,66546.96442599034,31.0615,31.0721,31.0403,31.0456,66546.9644
2007-02-20 15:50:00,58.48,58.49,58.46,58.46,26820.783301537424,31.0403,31.0456,31.0297,31.0297,26820.7833
2007-02-20 15:55:00,58.47,58.47,58.46,58.47,54314.891706879134,31.035,31.035,31.0297,31.035,54314.8917
2007-02-21 09:30:00,58.47,58.47,58.2,58.4,55549.32106385366,31.035,31.035,30.8917,30.9978,55549.3211
2007-02-21 09:35:00,58.39,58.46,58.24,58.26,30972.9547749972,30.9925,31.0297,30.9129,30.9235,30972.9548
2007-02-21 09:40:00,58.23,58.3,58.23,58.29,19414.207159690268,30.9076,30.9447,30.9076,30.9394,19414.2072
2007-02-21 09:45:00,58.29,58.29,58.19,58.23,29850.74626865672,30.9394,30.9394,30.8864,30.9076,29850.7463
2007-02-21 09:50:00,58.23,58.24,58.15,58.23,28279.654359780045,30.9076,30.9129,30.8651,30.9076,28279.6544
2007-02-21 09:55:00,58.23,58.38,58.23,58.38,28504.09606104814,30.9076,30.9872,30.9076,30.9872,28504.0961
2007-02-21 10:00:00,58.37,58.38,58.23,58.26,21434.18247110313,30.9819,30.9872,30.9076,30.9235,21434.1825
2007-02-21 10:05:00,58.24,58.38,58.24,58.38,38042.8683649422,30.9129,30.9872,30.9129,30.9872,38042.8684
2007-02-21 10:10:00,58.38,58.4,58.36,58.36,49489.39512961508,30.9872,30.9978,30.9766,30.9766,49489.3951
2007-02-21 10:15:00,58.37,58.37,58.28,58.3,24913.02884075861,30.9819,30.9819,30.9341,30.9447,24913.0288
2007-02-21 10:20:00,58.3,58.34,58.3,58.3,23454.15778251599,30.9447,30.966,30.9447,30.9447,23454.1578
2007-02-21 10:25:00,58.31,58.34,58.24,58.33,85175.62563124228,30.9501,30.966,30.9129,30.9607,85175.6256
2007-02-21 10:30:00,58.32,58.32,58.28,58.28,12344.293569745258,30.9554,30.9554,30.9341,30.9341,12344.2936
2007-02-21 10:35:00,58.28,58.29,58.23,58.26,36471.776456065534,30.9341,30.9394,30.9076,30.9235,36471.7765
2007-02-21 10:40:00,58.26,58.28,58.24,58.26,16833.12759510717,30.9235,30.9341,30.9129,30.9235,16833.1276
2007-02-21 10:45:00,58.26,58.3,58.25,58.3,22331.94927617552,30.9235,30.9447,30.9182,30.9447,22331.9493
2007-02-21 10:50:00,58.3,58.3,58.26,58.26,12456.514420379306,30.9447,30.9447,30.9235,30.9235,12456.5144
2007-02-21 10:55:00,58.26,58.3,58.25,58.29,27830.77095724385,30.9235,30.9447,30.9182,30.9394,27830.771
2007-02-21 11:00:00,58.29,58.3,58.26,58.28,13017.618673549545,30.9394,30.9447,30.9235,30.9341,13017.6187
2007-02-21 11:05:00,58.29,58.29,58.23,58.23,14588.710582426214,30.9394,30.9394,30.9076,30.9076,14588.7106
2007-02-21 11:10:00,58.25,58.3,58.25,58.27,51284.928739759845,30.9182,30.9447,30.9182,30.9288,51284.9287
2007-02-21 11:15:00,58.27,58.31,58.27,58.3,13915.385478621927,30.9288,30.9501,30.9288,30.9447,13915.3855
2007-02-21 11:20:00,58.3,58.33,58.3,58.31,19750.86971159241,30.9447,30.9607,30.9447,30.9501,19750.8697
2007-02-21 11:25:00,58.31,58.31,58.21,58.22,19077.544607788124,30.9501,30.9501,30.897,30.9023,19077.5446
2007-02-21 11:30:00,58.22,58.27,58.22,58.27,29289.642015486475,30.9023,30.9288,30.9023,30.9288,29289.642
2007-02-21 11:35:00,58.28,58.29,58.27,58.28,8528.784648187633,30.9341,30.9394,30.9288,30.9341,8528.7846
2007-02-21 11:40:00,58.29,58.29,58.23,58.28,16496.465043205026,30.9394,30.9394,30.9076,30.9341,16496.465
2007-02-21 11:45:00,58.28,58.28,58.22,58.22,12568.735271013353,30.9341,30.9341,30.9023,30.9023,12568.7353
2007-02-21 11:50:00,58.22,58.3,58.21,58.3,14027.606329255976,30.9023,30.9447,30.897,30.9447,14027.6063
2007-02-21 11:55:00,58.3,58.32,58.3,58.3,18067.556952081697,30.9447,30.9554,30.9447,30.9447,18067.557
2007-02-21 12:00:00,58.3,58.32,58.26,58.26,10660.98081023454,30.9447,30.9554,30.9235,30.9235,10660.9808
2007-02-21 12:05:00,58.27,58.3,58.26,58.29,8641.00549882168,30.9288,30.9447,30.9235,30.9394,8641.0055
2007-02-21 12:10:00,58.29,58.3,58.29,58.3,5947.705083604534,30.9394,30.9447,30.9394,30.9447,5947.7051
2007-02-21 12:15:00,58.3,58.34,58.3,58.3,19975.31141286051,30.9447,30.966,30.9447,30.9447,19975.3114
2007-02-21 12:20:00,58.3,58.31,58.28,58.31,11670.96846594097,30.9447,30.9501,30.9341,30.9501,11670.9685
2007-02-21 12:25:00,58.3,58.31,58.28,58.29,6845.471888676916,30.9447,30.9501,30.9341,30.9394,6845.4719
2007-02-21 12:30:00,58.28,58.28,58.24,58.24,9202.10975199192,30.9341,30.9341,30.9129,30.9129,9202.1098
2007-02-21 12:35:00,58.25,58.25,58.22,58.23,12680.9561216474,30.9182,30.9182,30.9023,30.9076,12680.9561
2007-02-21 12:40:00,58.23,58.24,58.22,58.22,9089.888901357872,30.9076,30.9129,30.9023,30.9023,9089.8889
2007-02-21 12:45:00,58.23,58.25,58.23,58.24,6508.809336774772,30.9076,30.9182,30.9076,30.9129,6508.8093
2007-02-21 12:50:00,58.24,58.35,58.23,58.32,22107.507574907417,30.9129,30.9713,30.9076,30.9554,22107.5076
2007-02-21 12:55:00,58.33,58.34,58.31,58.32,13578.722926719784,30.9607,30.966,30.9501,30.9554,13578.7229
2007-02-21 13:00:00,58.33,58.33,58.3,58.31,12456.514420379306,30.9607,30.9607,30.9447,30.9501,12456.5144
2007-02-21 13:05:00,58.32,58.34,58.28,58.29,9538.772303894062,30.9554,30.966,30.9341,30.9394,9538.7723
2007-02-21 13:10:00,58.29,58.29,58.24,58.24,6957.692739310964,30.9394,30.9394,30.9129,30.9129,6957.6927
2007-02-21 13:15:00,58.24,58.27,58.23,58.25,15486.477387498597,30.9129,30.9288,30.9076,30.9182,15486.4774
2007-02-21 13:20:00,58.26,58.3,58.25,58.27,9987.655706430254,30.9235,30.9447,30.9182,30.9288,9987.6557
2007-02-21 13:25:00,58.28,58.28,58.26,58.26,9314.330602625969,30.9341,30.9341,30.9235,30.9235,9314.3306
2007-02-21 13:30:00,58.25,58.28,58.24,58.25,14476.489731792166,30.9182,30.9341,30.9129,30.9182,14476.4897
2007-02-21 13:35:00,58.25,58.28,58.24,58.26,14139.827179890022,30.9182,30.9341,30.9129,30.9235,14139.8272
2007-02-21 13:40:00,58.26,58.28,58.23,58.23,30075.18796992481,30.9235,30.9341,30.9076,30.9076,30075.188
2007-02-21 13:45:00,58.23,58.25,58.23,58.24,18740.882055885984,30.9076,30.9182,30.9076,30.9129,18740.8821
2007-02-21 13:50:00,58.25,58.25,58.24,58.24,7518.796992481202,30.9182,30.9182,30.9129,30.9129,7518.797
2007-02-21 13:55:00,58.24,58.27,58.23,58.26,10885.422511502637,30.9129,30.9288,30.9076,30.9235,10885.4225
2007-02-21 14:00:00,58.26,58.28,58.21,58.27,57232.63382336438,30.9235,30.9341,30.897,30.9288,57232.6338
2007-02-21 14:05:00,58.27,58.35,58.26,58.32,40062.84367635506,30.9288,30.9713,30.9235,30.9554,40062.8437
2007-02-21 14:10:00,58.33,58.35,58.3,58.31,25025.24969139266,30.9607,30.9713,30.9447,30.9501,25025.2497
2007-02-21 14:15:00,58.32,58.33,58.23,58.27,103692.06598586016,30.9554,30.9607,30.9076,30.9288,103692.066
2007-02-21 14:20:00,58.28,58.37,58.28,58.34,25698.574795196942,30.9341,30.9819,30.9341,30.966,25698.5748
2007-02-21 14:25:00,58.36,58.36,58.28,58.3,18516.440354617887,30.9766,30.9766,30.9341,30.9447,18516.4404
2007-02-21 14:30:00,58.3,58.32,58.28,58.31,13803.16462798788,30.9447,30.9554,30.9341,30.9501,13803.1646
2007-02-21 14:35:00,58.31,58.32,58.28,58.3,15262.035686230502,30.9501,30.9554,30.9341,30.9447,15262.0357
2007-02-21 14:40:00,58.29,58.32,58.27,58.32,19414.207159690268,30.9394,30.9554,30.9288,30.9554,19414.2072
2007-02-21 14:45:00,58.32,58.36,58.31,58.36,15710.919088766692,30.9554,30.9766,30.9501,30.9766,15710.9191
2007-02-21 14:50:00,58.35,58.38,58.34,58.37,25586.3539445629,30.9713,30.9872,30.966,30.9819,25586.3539
2007-02-21 14:55:00,58.37,58.38,58.33,58.34,10099.876557064305,30.9819,30.9872,30.9607,30.966,10099.8766
2007-02-21 15:00:00,58.34,58.34,58.29,58.3,13017.618673549545,30.966,30.966,30.9394,30.9447,13017.6187
2007-02-21 15:05:00,58.31,58.35,58.3,58.35,6845.471888676916,30.9501,30.9713,30.9447,30.9713,6845.4719
2007-02-21 15:10:00,58.34,58.37,58.32,58.32,16720.906744473123,30.966,30.9819,30.9554,30.9554,16720.9067
2007-02-21 15:15:00,58.32,58.34,58.31,58.32,15486.477387498597,30.9554,30.966,30.9501,30.9554,15486.4774
2007-02-21 15:20:00,58.31,58.35,58.31,58.33,18628.66120525193,30.9501,30.9713,30.9501,30.9607,18628.6612
2007-02-21 15:25:00,58.34,58.39,58.33,58.33,27942.9918078779,30.966,30.9925,30.9607,30.9607,27942.9918
2007-02-21 15:30:00,58.33,58.38,58.33,58.36,28952.97946358433,30.9607,30.9872,30.9607,30.9766,28952.9795
2007-02-21 15:35:00,58.36,58.36,58.34,58.34,17394.23184827741,30.9766,30.9766,30.966,30.966,17394.2318
2007-02-21 15:40:00,58.34,58.38,58.34,58.37,39950.62282572102,30.966,30.9872,30.966,30.9819,39950.6228
2007-02-21 15:45:00,58.38,58.38,58.37,58.37,20985.29906856694,30.9872,30.9872,30.9819,30.9819,20985.2991
2007-02-21 15:50:00,58.38,58.41,58.37,58.38,58018.17977780271,30.9872,31.0031,30.9819,30.9872,58018.1798
2007-02-21 15:55:00,58.38,58.38,58.37,58.37,30636.29222309505,30.9872,30.9872,30.9819,30.9819,30636.2922
2007-02-22 09:30:00,58.37,58.78,58.37,58.72,72270.22780832679,30.9819,31.1995,30.9819,31.1677,72270.2278
2007-02-22 09:35:00,58.72,58.89,58.7,58.87,49826.05768151722,31.1677,31.2579,31.1571,31.2473,49826.0577
2007-02-22 09:40:00,58.87,58.88,58.81,58.86,33217.37178767815,31.2473,31.2526,31.2154,31.242,33217.3718
2007-02-22 09:45:00,58.87,58.99,58.82,58.87,27718.550106609808,31.2473,31.311,31.2208,31.2473,27718.5501
2007-02-22 09:50:00,58.87,58.89,58.83,58.89,13466.502076085735,31.2473,31.2579,31.2261,31.2579,13466.5021
2007-02-22 09:55:00,58.89,58.96,58.86,58.96,37032.880709235775,31.2579,31.2951,31.242,31.2951,37032.8807
2007-02-22 10:00:00,58.96,59.02,58.91,58.96,40399.50622825721,31.2951,31.3269,31.2685,31.2951,40399.5062
2007-02-22 10:05:00,58.97,59.04,58.95,59.03,45112.781954887214,31.3004,31.3375,31.2898,31.3322,45112.782
2007-02-22 10:10:00,59.03,59.04,58.87,58.88,18179.777802715744,31.3322,31.3375,31.2473,31.2526,18179.7778
2007-02-22 10:15:00,58.87,58.94,58.85,58.91,43541.69004601055,31.2473,31.2844,31.2367,31.2685,43541.69
2007-02-22 10:20:00,58.91,58.91,58.82,58.83,29738.525418022666,31.2685,31.2685,31.2208,31.2261,29738.5254
2007-02-22 10:25:00,58.82,58.89,58.81,58.88,24913.02884075861,31.2208,31.2579,31.2154,31.2526,24913.0288
2007-02-22 10:30:00,58.88,58.88,58.72,58.72,36359.55560543149,31.2526,31.2526,31.1677,31.1677,36359.5556
2007-02-22 10:35:00,58.74,58.78,58.65,58.75,92245.5392211873,31.1783,31.1995,31.1305,31.1836,92245.5392
2007-02-22 10:40:00,58.76,58.86,58.75,58.77,58691.504881607,31.1889,31.242,31.1836,31.1942,58691.5049
2007-02-22 10:45:00,58.76,58.78,58.72,58.72,14700.93143306026,31.1889,31.1995,31.1677,31.1677,14700.9314
2007-02-22 10:50:00,58.72,58.77,58.7,58.74,27830.77095724385,31.1677,31.1942,31.1571,31.1783,27830.771
2007-02-22 10:55:00,58.74,58.76,58.7,58.73,9202.10975199192,31.1783,31.1889,31.1571,31.173,9202.1098
2007-02-22 11:00:00,58.73,58.73,58.66,58.66,18067.556952081697,31.173,31.173,31.1358,31.1358,18067.557
2007-02-22 11:05:00,58.66,58.67,58.63,58.67,20311.97396476265,31.1358,31.1411,31.1199,31.1411,20311.974
2007-02-22 11:10:00,58.65,58.7,58.64,58.67,17618.673549545503,31.1305,31.1571,31.1252,31.1411,17618.6735
2007-02-22 11:15:00,58.66,58.68,58.47,58.48,61048.14274492201,31.1358,31.1464,31.035,31.0403,61048.1427
2007-02-22 11:20:00,58.48,58.58,58.47,58.56,42195.03983840197,31.0403,31.0934,31.035,31.0827,42195.0398
2007-02-22 11:25:00,58.56,58.6,58.55,58.58,15823.13993940074,31.0827,31.104,31.0774,31.0934,15823.1399
2007-02-22 11:30:00,58.59,58.61,58.44,58.47,32319.604982605768,31.0987,31.1093,31.0191,31.035,32319.605
2007-02-22 11:35:00,58.47,58.59,58.44,58.58,38042.8683649422,31.035,31.0987,31.0191,31.0934,38042.8684
2007-02-22 11:40:00,58.57,58.58,58.55,58.55,5274.379979800247,31.0881,31.0934,31.0774,31.0774,5274.38
2007-02-22 11:45:00,58.56,58.6,58.55,58.6,37032.880709235775,31.0827,31.104,31.0774,31.104,37032.8807
2007-02-22 11:50:00,58.6,58.7,58.6,58.67,25474.13309392885,31.104,31.1571,31.104,31.1411,25474.1331
2007-02-22 11:55:00,58.66,58.76,58.63,58.75,36696.21815733363,31.1358,31.1889,31.1199,31.1836,36696.2182
2007-02-22 12:00:00,58.76,58.8,58.74,58.75,23790.82033441813,31.1889,31.2101,31.1783,31.1836,23790.8203
2007-02-22 12:05:00,58.76,58.76,58.57,58.58,37257.32241050387,31.1889,31.1889,31.0881,31.0934,37257.3224
2007-02-22 12:10:00,58.58,58.61,58.57,58.58,21658.624172371223,31.0934,31.1093,31.0881,31.0934,21658.6242
2007-02-22 12:15:00,58.59,58.59,58.57,58.58,4264.392324093817,31.0987,31.0987,31.0881,31.0934,4264.3923
2007-02-22 12:20:00,58.57,58.58,58.56,58.56,8641.00549882168,31.0881,31.0934,31.0827,31.0827,8641.0055
2007-02-22 12:25:00,58.56,58.57,58.52,58.55,7631.017843115251,31.0827,31.0881,31.0615,31.0774,7631.0178
2007-02-22 12:30:00,58.55,58.59,58.55,58.55,10885.422511502637,31.0774,31.0987,31.0774,31.0774,10885.4225
2007-02-22 12:35:00,58.55,58.56,58.53,58.53,8192.12209628549,31.0774,31.0827,31.0668,31.0668,8192.1221
2007-02-22 12:40:00,58.53,58.54,58.52,58.52,7069.913589945011,31.0668,31.0721,31.0615,31.0615,7069.9136
2007-02-22 12:45:00,58.53,58.55,58.51,58.55,10885.422511502637,31.0668,31.0774,31.0562,31.0774,10885.4225
2007-02-22 12:50:00,58.55,58.56,58.54,58.54,5947.705083604534,31.0774,31.0827,31.0721,31.0721,5947.7051
2007-02-22 12:55:00,58.54,58.55,58.52,58.55,17057.569296375266,31.0721,31.0774,31.0615,31.0774,17057.5693
2007-02-22 13:00:00,58.55,58.57,58.53,58.57,19189.76545842217,31.0774,31.0881,31.0668,31.0881,19189.7655
2007-02-22 13:05:00,58.58,58.61,58.57,58.6,10324.318258332398,31.0934,31.1093,31.0881,31.104,10324.3183
2007-02-22 13:10:00,58.61,58.63,58.58,58.63,12232.072719111213,31.1093,31.1199,31.0934,31.1199,12232.0727
2007-02-22 13:15:00,58.62,58.63,58.59,58.62,13242.06037481764,31.1146,31.1199,31.0987,31.1146,13242.0604
2007-02-22 13:20:00,58.61,58.68,58.6,58.67,11670.96846594097,31.1093,31.1464,31.104,31.1411,11670.9685
2007-02-22 13:25:00,58.68,58.68,58.63,58.63,17955.336101447647,31.1464,31.1464,31.1199,31.1199,17955.3361
2007-02-22 13:30:00,58.63,58.63,58.62,58.63,7518.796992481202,31.1199,31.1199,31.1146,31.1199,7518.797
2007-02-22 13:35:00,58.63,58.64,58.63,58.63,9538.772303894062,31.1199,31.1252,31.1199,31.1199,9538.7723
2007-02-22 13:40:00,58.63,58.63,58.59,58.59,7967.6803950173935,31.1199,31.1199,31.0987,31.0987,7967.6804
2007-02-22 13:45:00,58.59,58.62,58.59,58.62,10660.98081023454,31.0987,31.1146,31.0987,31.1146,10660.9808
2007-02-22 13:50:00,58.61,58.64,58.61,58.63,8079.901245651442,31.1093,31.1252,31.1093,31.1199,8079.9012
2007-02-22 13:55:00,58.63,58.65,58.63,58.63,3366.625519021434,31.1199,31.1305,31.1199,31.1199,3366.6255
2007-02-22 14:00:00,58.63,58.65,58.63,58.63,8641.00549882168,31.1199,31.1305,31.1199,31.1199,8641.0055
2007-02-22 14:05:00,58.64,58.69,58.64,58.65,17843.1152508136,31.1252,31.1518,31.1252,31.1305,17843.1153
2007-02-22 14:10:00,58.66,58.7,58.63,58.64,11446.526764672875,31.1358,31.1571,31.1199,31.1252,11446.5268
2007-02-22 14:15:00,58.63,58.64,58.59,58.63,11446.526764672875,31.1199,31.1252,31.0987,31.1199,11446.5268
2007-02-22 14:20:00,58.61,58.63,58.6,58.63,11446.526764672875,31.1093,31.1199,31.104,31.1199,11446.5268
2007-02-22 14:25:00,58.62,58.62,58.59,58.61,15935.360790034789,31.1146,31.1146,31.0987,31.1093,15935.3608
2007-02-22 14:30:00,58.6,58.61,58.53,58.55,50274.94108405341,31.104,31.1093,31.0668,31.0774,50274.9411
2007-02-22 14:35:00,58.55,58.6,58.55,58.57,57793.73807653462,31.0774,31.104,31.0774,31.0881,57793.7381
2007-02-22 14:40:00,58.58,58.63,58.57,58.61,40062.84367635506,31.0934,31.1199,31.0881,31.1093,40062.8437
2007-02-22 14:45:00,58.6,58.65,58.56,58.64,23790.82033441813,31.104,31.1305,31.0827,31.1252,23790.8203
2007-02-22 14:50:00,58.65,58.65,58.57,58.59,21209.74076983504,31.1305,31.1305,31.0881,31.0987,21209.7408
2007-02-22 14:55:00,58.59,58.63,58.59,58.62,10773.201660868588,31.0987,31.1199,31.0987,31.1146,10773.2017
2007-02-22 15:00:00,58.6,58.63,58.59,58.61,6396.588486140725,31.104,31.1199,31.0987,31.1093,6396.5885
2007-02-22 15:05:00,58.61,58.67,58.61,58.63,8977.668050723823,31.1093,31.1411,31.1093,31.1199,8977.6681
2007-02-22 15:10:00,58.62,58.63,58.61,58.63,6621.03018740882,31.1146,31.1199,31.1093,31.1199,6621.0302
2007-02-22 15:15:00,58.63,58.65,58.59,58.6,453596.6782628212,31.1199,31.1305,31.0987,31.104,453596.6783
2007-02-22 15:20:00,58.61,58.63,58.6,58.63,12905.397822915496,31.1093,31.1199,31.104,31.1199,12905.3978
2007-02-22 15:25:00,58.63,58.66,58.62,58.63,13915.385478621927,31.1199,31.1358,31.1146,31.1199,13915.3855
2007-02-22 15:30:00,58.63,58.67,58.62,58.63,34115.13859275053,31.1199,31.1411,31.1146,31.1199,34115.1386
2007-02-22 15:35:00,58.63,58.69,58.63,58.65,58467.0631803389,31.1199,31.1518,31.1199,31.1305,58467.0632
2007-02-22 15:40:00,58.65,58.71,58.65,58.7,26933.00415217147,31.1305,31.1624,31.1305,31.1571,26933.0042
2007-02-22 15:45:00,58.69,58.74,58.67,58.68,22668.611828077657,31.1518,31.1783,31.1411,31.1464,22668.6118
2007-02-22 15:50:00,58.68,58.71,58.68,58.71,22444.17012680956,31.1464,31.1624,31.1464,31.1624,22444.1701
2007-02-22 15:55:00,58.7,58.74,58.7,58.73,35686.2305016272,31.1571,31.1783,31.1571,31.173,35686.2305
2007-02-23 09:30:00,58.79,58.79,58.68,58.68,50499.38278532151,31.2048,31.2048,31.1464,31.1464,50499.3828
2007-02-23 09:35:00,58.68,58.69,58.51,58.59,34339.580294018626,31.1464,31.1518,31.0562,31.0987,34339.5803
2007-02-23 09:40:00,58.57,58.57,58.38,58.41,102457.63662888564,31.0881,31.0881,30.9872,31.0031,102457.6366
2007-02-23 09:45:00,58.42,58.51,58.39,58.48,27269.666704073614,31.0084,31.0562,30.9925,31.0403,27269.6667
2007-02-23 09:50:00,58.46,58.54,58.45,58.49,85287.84648187633,31.0297,31.0721,31.0244,31.0456,85287.8465
2007-02-23 09:55:00,58.48,58.54,58.41,58.45,60711.48019301986,31.0403,31.0721,31.0031,31.0244,60711.4802
2007-02-23 10:00:00,58.44,58.54,58.41,58.47,46796.094714397936,31.0191,31.0721,31.0031,31.035,46796.0947
2007-02-23 10:05:00,58.47,58.54,58.46,58.51,35349.56794972506,31.035,31.0721,31.0297,31.0562,35349.5679
2007-02-23 10:10:00,58.52,58.52,58.43,58.46,43878.352597912686,31.0615,31.0615,31.0137,31.0297,43878.3526
2007-02-23 10:15:00,58.47,58.53,58.4,58.5,75187.96992481203,31.035,31.0668,30.9978,31.0509,75187.9699
2007-02-23 10:20:00,58.49,58.49,58.37,58.39,59813.71338794748,31.0456,31.0456,30.9819,30.9925,59813.7134
2007-02-23 10:25:00,58.38,58.42,58.37,58.37,39389.518572550776,30.9872,31.0084,30.9819,30.9819,39389.5186
2007-02-23 10:30:00,58.38,58.39,58.34,58.37,26035.23734709909,30.9872,30.9925,30.966,30.9819,26035.2373
2007-02-23 10:35:00,58.35,58.38,58.32,58.33,26708.562450903377,30.9713,30.9872,30.9554,30.9607,26708.5625
2007-02-23 10:40:00,58.31,58.31,58.15,58.26,63965.88486140725,30.9501,30.9501,30.8651,30.9235,63965.8849
2007-02-23 10:45:00,58.24,58.24,58.15,58.22,24351.92458758837,30.9129,30.9129,30.8651,30.9023,24351.9246
2007-02-23 10:50:00,58.23,58.28,58.23,58.27,14588.710582426214,30.9076,30.9341,30.9076,30.9288,14588.7106
2007-02-23 10:55:00,58.27,58.3,58.23,58.24,22107.507574907417,30.9288,30.9447,30.9076,30.9129,22107.5076
2007-02-23 11:00:00,58.25,58.25,58.19,58.2,13017.618673549545,30.9182,30.9182,30.8864,30.8917,13017.6187
2007-02-23 11:05:00,58.17,58.21,58.11,58.21,31421.838177533384,30.8757,30.897,30.8439,30.897,31421.8382
2007-02-23 11:10:00,58.21,58.26,58.17,58.21,18853.10290652003,30.897,30.9235,30.8757,30.897,18853.1029
2007-02-23 11:15:00,58.2,58.26,58.18,58.23,5723.263382336438,30.8917,30.9235,30.8811,30.9076,5723.2634
2007-02-23 11:20:00,58.23,58.24,58.15,58.15,10548.759959600491,30.9076,30.9129,30.8651,30.8651,10548.76
2007-02-23 11:25:00,58.16,58.17,58.09,58.14,29738.525418022666,30.8704,30.8757,30.8333,30.8598,29738.5254
2007-02-23 11:30:00,58.15,58.16,58.1,58.15,24800.80799012457,30.8651,30.8704,30.8386,30.8651,24800.808
2007-02-23 11:35:00,58.14,58.22,58.14,58.17,21097.519919200982,30.8598,30.9023,30.8598,30.8757,21097.5199
2007-02-23 11:40:00,58.16,58.22,58.15,58.2,15486.477387498597,30.8704,30.9023,30.8651,30.8917,15486.4774
2007-02-23 11:45:00,58.2,58.2,58.13,58.16,31646.27987880148,30.8917,30.8917,30.8545,30.8704,31646.2799
2007-02-23 11:50:00,58.15,58.22,58.15,58.21,24351.92458758837,30.8651,30.9023,30.8651,30.897,24351.9246
2007-02-23 11:55:00,58.2,58.2,58.14,58.14,18740.882055885984,30.8917,30.8917,30.8598,30.8598,18740.8821
2007-02-23 12:00:00,58.14,58.15,58.1,58.12,22219.728425541463,30.8598,30.8651,30.8386,30.8492,22219.7284
2007-02-23 12:05:00,58.1,58.12,58.04,58.05,30636.29222309505,30.8386,30.8492,30.8067,30.812,30636.2922
2007-02-23 12:10:00,58.06,58.07,58.01,58.04,34002.917742116486,30.8174,30.8227,30.7908,30.8067,34002.9177
2007-02-23 12:15:00,58.05,58.13,58.05,58.08,35349.56794972506,30.812,30.8545,30.812,30.828,35349.5679
2007-02-23 12:20:00,58.06,58.06,58.03,58.03,17506.452698911457,30.8174,30.8174,30.8014,30.8014,17506.4527
2007-02-23 12:25:00,58.03,58.05,57.99,58.05,20424.1948153967,30.8014,30.812,30.7802,30.812,20424.1948
2007-02-23 12:30:00,58.06,58.06,58.02,58.03,15935.360790034789,30.8174,30.8174,30.7961,30.8014,15935.3608
2007-02-23 12:35:00,58.02,58.02,57.98,58.01,16384.24419257098,30.7961,30.7961,30.7749,30.7908,16384.2442
2007-02-23 12:40:00,58.01,58.13,58.0,58.11,20199.753114128605,30.7908,30.8545,30.7855,30.8439,20199.7531
2007-02-23 12:45:00,58.11,58.12,58.03,58.1,32992.93008641005,30.8439,30.8492,30.8014,30.8386,32992.9301
2007-02-23 12:50:00,58.1,58.11,58.08,58.08,16272.02334193693,30.8386,30.8439,30.828,30.828,16272.0233
2007-02-23 12:55:00,58.09,58.14,58.09,58.14,16047.581640668835,30.8333,30.8598,30.8333,30.8598,16047.5816
2007-02-23 13:00:00,58.16,58.16,58.14,58.14,13017.618673549545,30.8704,30.8704,30.8598,30.8598,13017.6187
2007-02-23 13:05:00,58.14,58.14,58.04,58.1,28391.87521041409,30.8598,30.8598,30.8067,30.8386,28391.8752
2007-02-23 13:10:00,58.12,58.15,58.12,58.14,13129.839524183591,30.8492,30.8651,30.8492,30.8598,13129.8395
2007-02-23 13:15:00,58.13,58.14,58.07,58.07,18291.99865334979,30.8545,30.8598,30.8227,30.8227,18291.9987
2007-02-23 13:20:00,58.07,58.17,58.06,58.15,80125.68735271013,30.8227,30.8757,30.8174,30.8651,80125.6874
2007-02-23 13:25:00,58.15,58.2,58.15,58.17,14364.26888115812,30.8651,30.8917,30.8651,30.8757,14364.2689
2007-02-23 13:30:00,58.18,58.18,58.15,58.18,12905.397822915496,30.8811,30.8811,30.8651,30.8811,12905.3978
2007-02-23 13:35:00,58.16,58.18,58.14,58.18,18740.882055885984,30.8704,30.8811,30.8598,30.8811,18740.8821
2007-02-23 13:40:00,58.17,58.22,58.17,58.22,9650.99315452811,30.8757,30.9023,30.8757,30.9023,9650.9932
2007-02-23 13:45:00,58.21,58.22,58.14,58.15,19189.76545842217,30.897,30.9023,30.8598,30.8651,19189.7655
2007-02-23 13:50:00,58.16,58.19,58.14,58.17,25586.3539445629,30.8704,30.8864,30.8598,30.8757,25586.3539
2007-02-23 13:55:00,58.17,58.18,58.14,58.16,26259.679048367187,30.8757,30.8811,30.8598,30.8704,26259.679
2007-02-23 14:00:00,58.16,58.17,58.14,58.14,15262.035686230502,30.8704,30.8757,30.8598,30.8598,15262.0357
2007-02-23 14:05:00,58.16,58.21,58.14,58.2,21546.403321737176,30.8704,30.897,30.8598,30.8917,21546.4033
2007-02-23 14:10:00,58.18,58.19,58.15,58.18,21658.624172371223,30.8811,30.8864,30.8651,30.8811,21658.6242
2007-02-23 14:15:00,58.18,58.26,58.17,58.26,28279.654359780045,30.8811,30.9235,30.8757,30.9235,28279.6544
2007-02-23 14:20:00,58.25,58.28,58.22,58.26,39838.40197508697,30.9182,30.9341,30.9023,30.9235,39838.402
2007-02-23 14:25:00,58.25,58.25,58.21,58.22,22107.507574907417,30.9182,30.9182,30.897,30.9023,22107.5076
2007-02-23 14:30:00,58.21,58.3,58.18,58.25,31197.396476265287,30.897,30.9447,30.8811,30.9182,31197.3965
2007-02-23 14:35:00,58.25,58.25,58.14,58.14,23229.71608124789,30.9182,30.9182,30.8598,30.8598,23229.7161
2007-02-23 14:40:00,58.15,58.17,58.14,58.15,20536.41566603075,30.8651,30.8757,30.8598,30.8651,20536.4157
2007-02-23 14:45:00,58.15,58.16,58.13,58.14,29514.08371675457,30.8651,30.8704,30.8545,30.8598,29514.0837
2007-02-23 14:50:00,58.14,58.17,58.14,58.16,27942.9918078779,30.8598,30.8757,30.8598,30.8704,27942.9918
2007-02-23 14:55:00,58.15,58.19,58.14,58.15,27942.9918078779,30.8651,30.8864,30.8598,30.8651,27942.9918
2007-02-23 15:00:00,58.15,58.16,58.13,58.15,27045.22500280552,30.8651,30.8704,30.8545,30.8651,27045.225
2007-02-23 15:05:00,58.15,58.17,58.14,58.15,15598.698238132643,30.8651,30.8757,30.8598,30.8651,15598.6982
2007-02-23 15:10:00,58.14,58.21,58.14,58.2,51509.37044102794,30.8598,30.897,30.8598,30.8917,51509.3704
2007-02-23 15:15:00,58.2,58.22,58.16,58.21,28391.87521041409,30.8917,30.9023,30.8704,30.897,28391.8752
2007-02-23 15:20:00,58.22,58.22,58.14,58.15,28728.53776231624,30.9023,30.9023,30.8598,30.8651,28728.5378
2007-02-23 15:25:00,58.15,58.18,58.14,58.15,25586.3539445629,30.8651,30.8811,30.8598,30.8651,25586.3539
2007-02-23 15:30:00,58.14,58.16,58.13,58.16,38155.08921557625,30.8598,30.8704,30.8545,30.8704,38155.0892
2007-02-23 15:35:00,58.15,58.17,58.14,58.15,27942.9918078779,30.8651,30.8757,30.8598,30.8651,27942.9918
2007-02-23 15:40:00,58.15,58.15,58.14,58.14,26933.00415217147,30.8651,30.8651,30.8598,30.8598,26933.0042
2007-02-23 15:45:00,58.14,58.18,58.0,58.06,134440.57905958928,30.8598,30.8811,30.7855,30.8174,134440.5791
2007-02-23 15:50:00,58.06,58.16,58.06,58.15,116821.90551004375,30.8174,30.8704,30.8174,30.8651,116821.9055
2007-02-23 15:55:00,58.15,58.16,58.1,58.14,99988.7779149366,30.8651,30.8704,30.8386,30.8598,99988.7779
2007-02-26 09:30:00,58.15,58.23,57.99,58.02,111547.52553024353,30.8651,30.9076,30.7802,30.7961,111547.5255
2007-02-26 09:35:00,58.04,58.18,58.03,58.12,34002.917742116486,30.8067,30.8811,30.8014,30.8492,34002.9177
2007-02-26 09:40:00,58.13,58.26,58.13,58.2,64863.65166647963,30.8545,30.9235,30.8545,30.8917,64863.6517
2007-02-26 09:45:00,58.22,58.28,58.14,58.16,42082.818987767925,30.9023,30.9341,30.8598,30.8704,42082.819
2007-02-26 09:50:00,58.16,58.19,58.15,58.18,42195.03983840197,30.8704,30.8864,30.8651,30.8811,42195.0398
2007-02-26 09:55:00,58.19,58.22,58.15,58.22,36471.776456065534,30.8864,30.9023,30.8651,30.9023,36471.7765
2007-02-26 10:00:00,58.24,58.25,58.14,58.14,38716.19346874649,30.9129,30.9182,30.8598,30.8598,38716.1935
2007-02-26 10:05:00,58.14,58.18,58.14,58.16,32768.48838514196,30.8598,30.8811,30.8598,30.8704,32768.4884
2007-02-26 10:10:00,58.17,58.2,58.16,58.19,17506.452698911457,30.8757,30.8917,30.8704,30.8864,17506.4527
2007-02-26 10:15:00,58.19,58.22,58.17,58.2,45673.886208057454,30.8864,30.9023,30.8757,30.8917,45673.8862
2007-02-26 10:20:00,58.2,58.2,58.1,58.18,82931.20861856133,30.8917,30.8917,30.8386,30.8811,82931.2086
2007-02-26 10:25:00,58.18,58.22,58.15,58.19,58130.40062843676,30.8811,30.9023,30.8651,30.8864,58130.4006
2007-02-26 10:30:00,58.19,58.21,58.14,58.17,28616.31691168219,30.8864,30.897,30.8598,30.8757,28616.3169
2007-02-26 10:35:00,58.18,58.22,58.16,58.17,40287.28537762316,30.8811,30.9023,30.8704,30.8757,40287.2854
2007-02-26 10:40:00,58.18,58.22,58.17,58.21,22556.390977443607,30.8811,30.9023,30.8757,30.897,22556.391
2007-02-26 10:45:00,58.21,58.25,58.21,58.22,17169.790147009313,30.897,30.9182,30.897,30.9023,17169.7901
2007-02-26 10:50:00,58.23,58.25,58.22,58.25,21658.624172371223,30.9076,30.9182,30.9023,30.9182,21658.6242
2007-02-26 10:55:00,58.24,58.32,58.24,58.3,32768.48838514196,30.9129,30.9554,30.9129,30.9447,32768.4884
2007-02-26 11:00:00,58.3,58.31,58.29,58.3,16159.802491302884,30.9447,30.9501,30.9394,30.9447,16159.8025
2007-02-26 11:05:00,58.3,58.36,58.3,58.35,18179.777802715744,30.9447,30.9766,30.9447,30.9713,18179.7778
2007-02-26 11:10:00,58.35,58.38,58.35,58.38,23341.93693188194,30.9713,30.9872,30.9713,30.9872,23341.9369
2007-02-26 11:15:00,58.37,58.38,58.29,58.3,12905.397822915496,30.9819,30.9872,30.9394,30.9447,12905.3978
2007-02-26 11:20:00,58.3,58.38,58.3,58.38,20424.1948153967,30.9447,30.9872,30.9447,30.9872,20424.1948
2007-02-26 11:25:00,58.38,58.41,58.28,58.38,23117.495230613848,30.9872,31.0031,30.9341,30.9872,23117.4952
2007-02-26 11:30:00,58.39,58.39,58.24,58.24,12007.631017843114,30.9925,30.9925,30.9129,30.9129,12007.631
2007-02-26 11:35:00,58.25,58.25,58.23,58.24,7967.6803950173935,30.9182,30.9182,30.9076,30.9129,7967.6804
2007-02-26 11:40:00,58.24,58.29,58.23,58.23,21883.06587363932,30.9129,30.9394,30.9076,30.9076,21883.0659
2007-02-26 11:45:00,58.24,58.28,58.22,58.27,18404.21950398384,30.9129,30.9341,30.9023,30.9288,18404.2195
2007-02-26 11:50:00,58.27,58.31,58.26,58.3,10660.98081023454,30.9288,30.9501,30.9235,30.9447,10660.9808
2007-02-26 11:55:00,58.3,58.34,58.3,58.31,23005.2743799798,30.9447,30.966,30.9447,30.9501,23005.2744
2007-02-26 12:00:00,58.3,58.31,58.26,58.29,25810.795645831,30.9447,30.9501,30.9235,30.9394,25810.7956
2007-02-26 12:05:00,58.28,58.33,58.28,58.3,19077.544607788124,30.9341,30.9607,30.9341,30.9447,19077.5446
2007-02-26 12:10:00,58.31,58.34,58.29,58.3,25698.574795196942,30.9501,30.966,30.9394,30.9447,25698.5748
2007-02-26 12:15:00,58.31,58.31,58.27,58.3,22107.507574907417,30.9501,30.9501,30.9288,30.9447,22107.5076
2007-02-26 12:20:00,58.31,58.36,58.3,58.31,21434.18247110313,30.9501,30.9766,30.9447,30.9501,21434.1825
2007-02-26 12:25:00,58.32,58.37,58.28,58.29,31309.617326899337,30.9554,30.9819,30.9341,30.9394,31309.6173
2007-02-26 12:30:00,58.29,58.3,58.17,58.19,23790.82033441813,30.9394,30.9447,30.8757,30.8864,23790.8203
2007-02-26 12:35:00,58.18,58.18,58.15,58.16,18291.99865334979,30.8811,30.8811,30.8651,30.8704,18291.9987
2007-02-26 12:40:00,58.16,58.18,58.09,58.11,18740.882055885984,30.8704,30.8811,30.8333,30.8439,18740.8821
2007-02-26 12:45:00,58.1,58.11,57.99,58.04,23005.2743799798,30.8386,30.8439,30.7802,30.8067,23005.2744
2007-02-26 12:50:00,58.05,58.08,58.05,58.06,14813.15228369431,30.812,30.828,30.812,30.8174,14813.1523
2007-02-26 12:55:00,58.06,58.06,57.98,58.0,14813.15228369431,30.8174,30.8174,30.7749,30.7855,14813.1523
2007-02-26 13:00:00,58.01,58.07,58.0,58.06,12119.851868477162,30.7908,30.8227,30.7855,30.8174,12119.8519
2007-02-26 13:05:00,58.07,58.09,58.04,58.06,21097.519919200982,30.8227,30.8333,30.8067,30.8174,21097.5199
2007-02-26 13:10:00,58.06,58.06,58.05,58.05,67332.51038042868,30.8174,30.8174,30.812,30.812,67332.5104
2007-02-26 13:15:00,58.06,58.06,58.03,58.04,9314.330602625969,30.8174,30.8174,30.8014,30.8067,9314.3306
2007-02-26 13:20:00,58.04,58.09,58.04,58.09,54090.45000561104,30.8067,30.8333,30.8067,30.8333,54090.45
2007-02-26 13:25:00,58.1,58.14,58.09,58.14,11670.96846594097,30.8386,30.8598,30.8333,30.8598,11670.9685
2007-02-26 13:30:00,58.14,58.17,58.14,58.16,28391.87521041409,30.8598,30.8757,30.8598,30.8704,28391.8752
2007-02-26 13:35:00,58.16,58.19,58.14,58.18,26035.23734709909,30.8704,30.8864,30.8598,30.8811,26035.2373
2007-02-26 13:40:00,58.18,58.18,58.14,58.14,16945.348445741216,30.8811,30.8811,30.8598,30.8598,16945.3484
2007-02-26 13:45:00,58.15,58.19,58.14,58.15,21209.74076983504,30.8651,30.8864,30.8598,30.8651,21209.7408
2007-02-26 13:50:00,58.16,58.19,58.05,58.18,30075.18796992481,30.8704,30.8864,30.812,30.8811,30075.188
2007-02-26 13:55:00,58.18,58.2,58.16,58.17,24576.36628885647,30.8811,30.8917,30.8704,30.8757,24576.3663
2007-02-26 14:00:00,58.18,58.19,58.16,58.19,16159.802491302884,30.8811,30.8864,30.8704,30.8864,16159.8025
2007-02-26 14:05:00,58.19,58.21,58.18,58.19,17506.452698911457,30.8864,30.897,30.8811,30.8864,17506.4527
2007-02-26 14:10:00,58.2,58.22,58.14,58.18,20311.97396476265,30.8917,30.9023,30.8598,30.8811,20311.974
2007-02-26 14:15:00,58.2,58.2,58.16,58.19,12680.9561216474,30.8917,30.8917,30.8704,30.8864,12680.9561
2007-02-26 14:20:00,58.19,58.2,58.15,58.17,25361.9122432948,30.8864,30.8917,30.8651,30.8757,25361.9122
2007-02-26 14:25:00,58.18,58.2,58.17,58.17,34676.24284592077,30.8811,30.8917,30.8757,30.8757,34676.2428
2007-02-26 14:30:00,58.18,58.18,58.11,58.12,34451.80114465267,30.8811,30.8811,30.8439,30.8492,34451.8011
2007-02-26 14:35:00,58.12,58.14,58.1,58.14,34339.580294018626,30.8492,30.8598,30.8386,30.8598,34339.5803
2007-02-26 14:40:00,58.14,58.14,58.1,58.1,14813.15228369431,30.8598,30.8598,30.8386,30.8386,14813.1523
2007-02-26 14:45:00,58.11,58.13,58.1,58.12,15598.698238132643,30.8439,30.8545,30.8386,30.8492,15598.6982
2007-02-26 14:50:00,58.12,58.13,58.09,58.11,14925.373134328358,30.8492,30.8545,30.8333,30.8439,14925.3731
2007-02-26 14:55:00,58.12,58.13,58.09,58.1,17730.894400179553,30.8492,30.8545,30.8333,30.8386,17730.8944
2007-02-26 15:00:00,58.1,58.14,58.09,58.13,11334.305914038829,30.8386,30.8598,30.8333,30.8545,11334.3059
2007-02-26 15:05:00,58.13,58.14,58.11,58.12,12119.851868477162,30.8545,30.8598,30.8439,30.8492,12119.8519
2007-02-26 15:10:00,58.12,58.12,58.08,58.1,15374.256536864548,30.8492,30.8492,30.828,30.8386,15374.2565
2007-02-26 15:15:00,58.11,58.15,58.09,58.14,18067.556952081697,30.8439,30.8651,30.8333,30.8598,18067.557
2007-02-26 15:20:00,58.14,58.14,58.06,58.08,22556.390977443607,30.8598,30.8598,30.8174,30.828,22556.391
2007-02-26 15:25:00,58.08,58.11,58.06,58.09,19975.31141286051,30.828,30.8439,30.8174,30.8333,19975.3114
2007-02-26 15:30:00,58.1,58.11,58.06,58.07,26484.12074963528,30.8386,30.8439,30.8174,30.8227,26484.1207
2007-02-26 15:35:00,58.08,58.15,58.08,58.15,13466.502076085735,30.828,30.8651,30.828,30.8651,13466.5021
2007-02-26 15:40:00,58.15,58.17,58.07,58.11,22107.507574907417,30.8651,30.8757,30.8227,30.8439,22107.5076
2007-02-26 15:45:00,58.11,58.25,58.11,58.24,25361.9122432948,30.8439,30.9182,30.8439,30.9129,25361.9122
2007-02-26 15:50:00,58.24,58.24,58.21,58.24,36022.89305352934,30.9129,30.9129,30.897,30.9129,36022.8931
2007-02-26 15:55:00,58.23,58.27,58.22,58.22,45561.66535742341,30.9076,30.9288,30.9023,30.9023,45561.6654
2007-02-27 09:30:00,57.92,57.92,57.48,57.64,122208.50634047804,30.743,30.743,30.5095,30.5944,122208.5063
2007-02-27 09:35:00,57.58,57.68,57.42,57.58,79901.24565144203,30.5626,30.6157,30.4777,30.5626,79901.2457
2007-02-27 09:40:00,57.48,57.69,57.25,57.49,64414.76826394344,30.5095,30.621,30.3874,30.5148,64414.7683
2007-02-27 09:45:00,57.49,57.57,57.42,57.54,25586.3539445629,30.5148,30.5573,30.4777,30.5413,25586.3539
2007-02-27 09:50:00,57.54,57.6,57.45,57.54,34227.35944338458,30.5413,30.5732,30.4936,30.5413,34227.3594
2007-02-27 09:55:00,57.57,57.59,57.47,57.53,20311.97396476265,30.5573,30.5679,30.5042,30.536,20311.974
2007-02-27 10:00:00,57.54,57.66,57.53,57.53,40511.72707889126,30.5413,30.605,30.536,30.536,40511.7271
2007-02-27 10:05:00,57.55,57.56,57.42,57.48,48367.1866232746,30.5467,30.552,30.4777,30.5095,48367.1866
2007-02-27 10:10:00,57.46,57.56,57.32,57.32,61833.68869936034,30.4989,30.552,30.4246,30.4246,61833.6887
2007-02-27 10:15:00,57.35,57.42,57.32,57.33,63853.6640107732,30.4405,30.4777,30.4246,30.4299,63853.664
2007-02-27 10:20:00,57.33,57.54,57.29,57.35,29065.20031421838,30.4299,30.5413,30.4087,30.4405,29065.2003
2007-02-27 10:25:00,57.35,57.42,57.32,57.39,51958.25384356413,30.4405,30.4777,30.4246,30.4617,51958.2538
2007-02-27 10:30:00,57.4,57.43,57.33,57.41,81135.67500841655,30.467,30.483,30.4299,30.4723,81135.675
2007-02-27 10:35:00,57.4,57.48,57.39,57.43,55324.87936258557,30.467,30.5095,30.4617,30.483,55324.8794
2007-02-27 10:40:00,57.42,57.43,57.38,57.42,59813.71338794748,30.4777,30.483,30.4564,30.4777,59813.7134
2007-02-27 10:45:00,57.43,57.48,57.41,57.41,53417.124901806754,30.483,30.5095,30.4723,30.4723,53417.1249
2007-02-27 10:50:00,57.46,57.48,57.43,57.47,40623.9479295253,30.4989,30.5095,30.483,30.5042,40623.9479
2007-02-27 10:55:00,57.46,57.46,57.28,57.32,150824.82325216025,30.4989,30.4989,30.4033,30.4246,150824.8233
2007-02-27 11:00:00,57.31,57.52,57.3,57.48,71484.68185388845,30.4193,30.5307,30.414,30.5095,71484.6819
2007-02-27 11:05:00,57.47,57.49,57.44,57.48,47244.97811693412,30.5042,30.5148,30.4883,30.5095,47244.9781
2007-02-27 11:10:00,57.46,57.55,57.46,57.48,49489.39512961508,30.4989,30.5467,30.4989,30.5095,49489.3951
2007-02-27 11:15:00,57.48,57.48,57.44,57.44,29514.08371675457,30.5095,30.5095,30.4883,30.4883,29514.0837
2007-02-27 11:20:00,57.43,57.44,57.37,57.4,32768.48838514196,30.483,30.4883,30.4511,30.467,32768.4884
2007-02-27 11:25:00,57.4,57.42,57.4,57.4,11895.410167209067,30.467,30.4777,30.467,30.467,11895.4102
2007-02-27 11:30:00,57.39,57.46,57.39,57.39,18291.99865334979,30.4617,30.4989,30.4617,30.4617,18291.9987
2007-02-27 11:35:00,57.39,57.49,57.39,57.47,40623.9479295253,30.4617,30.5148,30.4617,30.5042,40623.9479
2007-02-27 11:40:00,57.48,57.48,57.42,57.42,24015.262035686228,30.5095,30.5095,30.4777,30.4777,24015.262
2007-02-27 11:45:00,57.43,57.45,57.42,57.44,9650.99315452811,30.483,30.4936,30.4777,30.4883,9650.9932
2007-02-27 11:50:00,57.44,57.44,57.4,57.41,16047.581640668835,30.4883,30.4883,30.467,30.4723,16047.5816
2007-02-27 11:55:00,57.41,57.41,57.27,57.27,60262.59679048367,30.4723,30.4723,30.398,30.398,60262.5968
2007-02-27 12:00:00,57.25,57.29,57.25,57.25,48254.96577264056,30.3874,30.4087,30.3874,30.3874,48254.9658
2007-02-27 12:05:00,57.25,57.28,57.24,57.25,51733.81214229604,30.3874,30.4033,30.3821,30.3874,51733.8121
2007-02-27 12:10:00,57.25,57.25,57.12,57.16,82706.76691729322,30.3874,30.3874,30.3184,30.3397,82706.7669
2007-02-27 12:15:00,57.17,57.21,57.15,57.21,69015.8231399394,30.345,30.3662,30.3343,30.3662,69015.8231
2007-02-27 12:20:00,57.21,57.32,57.18,57.32,50162.72023341936,30.3662,30.4246,30.3503,30.4246,50162.7202
2007-02-27 12:25:00,57.32,57.32,57.2,57.25,38716.19346874649,30.4246,30.4246,30.3609,30.3874,38716.1935
2007-02-27 12:30:00,57.24,57.26,57.21,57.24,51397.14959039389,30.3821,30.3927,30.3662,30.3821,51397.1496
2007-02-27 12:35:00,57.23,57.26,57.19,57.21,34339.580294018626,30.3768,30.3927,30.3556,30.3662,34339.5803
2007-02-27 12:40:00,57.2,57.24,57.18,57.21,38828.414319380536,30.3609,30.3821,30.3503,30.3662,38828.4143
2007-02-27 12:45:00,57.19,57.23,57.14,57.16,21995.28672427337,30.3556,30.3768,30.329,30.3397,21995.2867
2007-02-27 12:50:00,57.16,57.23,57.13,57.21,36583.99730669958,30.3397,30.3768,30.3237,30.3662,36583.9973
2007-02-27 12:55:00,57.23,57.23,57.12,57.16,29850.74626865672,30.3768,30.3768,30.3184,30.3397,29850.7463
2007-02-27 13:00:00,57.17,57.22,57.16,57.21,21883.06587363932,30.345,30.3715,30.3397,30.3662,21883.0659
2007-02-27 13:05:00,57.21,57.22,57.14,57.21,28167.433509146,30.3662,30.3715,30.329,30.3662,28167.4335
2007-02-27 13:10:00,57.23,57.23,57.06,57.13,35237.34709909101,30.3768,30.3768,30.2866,30.3237,35237.3471
2007-02-27 13:15:00,57.13,57.14,57.07,57.07,25474.13309392885,30.3237,30.329,30.2919,30.2919,25474.1331
2007-02-27 13:20:00,57.07,57.16,57.07,57.12,28616.31691168219,30.2919,30.3397,30.2919,30.3184,28616.3169
2007-02-27 13:25:00,57.11,57.16,57.08,57.08,22107.507574907417,30.3131,30.3397,30.2972,30.2972,22107.5076
2007-02-27 13:30:00,57.08,57.13,57.05,57.06,19189.76545842217,30.2972,30.3237,30.2813,30.2866,19189.7655
2007-02-27 13:35:00,57.06,57.07,56.99,57.02,36135.113904163394,30.2866,30.2919,30.2494,30.2653,36135.1139
2007-02-27 13:40:00,57.02,57.05,56.98,57.02,32095.16328133767,30.2653,30.2813,30.2441,30.2653,32095.1633
2007-02-27 13:45:00,57.02,57.05,56.94,57.05,35686.2305016272,30.2653,30.2813,30.2229,30.2813,35686.2305
2007-02-27 13:50:00,57.04,57.07,56.96,56.96,45225.00280552126,30.276,30.2919,30.2335,30.2335,45225.0028
2007-02-27 13:55:00,56.97,57.03,56.94,57.02,16608.685893839076,30.2388,30.2706,30.2229,30.2653,16608.6859
2007-02-27 14:00:00,57.02,57.02,56.94,56.94,19638.648860958365,30.2653,30.2653,30.2229,30.2229,19638.6489
2007-02-27 14:05:00,56.94,56.94,56.71,56.78,79789.02480080798,30.2229,30.2229,30.1008,30.138,79789.0248
2007-02-27 14:10:00,56.7,56.75,56.63,56.67,53978.229154976994,30.0955,30.122,30.0583,30.0796,53978.2292
2007-02-27 14:15:00,56.67,56.69,56.56,56.56,44215.01514981483,30.0796,30.0902,30.0212,30.0212,44215.0151
2007-02-27 14:20:00,56.55,56.58,56.49,56.49,68454.71888676916,30.0159,30.0318,29.984,29.984,68454.7189
2007-02-27 14:25:00,56.49,56.5,56.29,56.29,72382.44865896083,29.984,29.9893,29.8779,29.8779,72382.4487
2007-02-27 14:30:00,56.34,56.4,56.05,56.38,143193.805409045,29.9044,29.9363,29.7505,29.9256,143193.8054
2007-02-27 14:35:00,56.37,56.46,56.15,56.43,60262.59679048367,29.9203,29.9681,29.8036,29.9522,60262.5968
2007-02-27 14:40:00,56.37,56.45,56.32,56.41,62282.57210189653,29.9203,29.9628,29.8938,29.9416,62282.5721
2007-02-27 14:45:00,56.4,56.42,56.24,56.26,75075.74907417798,29.9363,29.9469,29.8513,29.8619,75075.7491
2007-02-27 14:50:00,56.24,56.29,56.02,56.04,70025.81079564583,29.8513,29.8779,29.7346,29.7452,70025.8108
2007-02-27 14:55:00,56.04,56.26,55.82,55.9,145774.8849736281,29.7452,29.8619,29.6284,29.6709,145774.885
2007-02-27 15:00:00,56.07,56.2,55.36,55.66,196947.5928627539,29.7611,29.8301,29.3842,29.5435,196947.5929
2007-02-27 15:05:00,55.61,56.05,55.48,55.8,65312.53506901582,29.5169,29.7505,29.4479,29.6178,65312.5351
2007-02-27 15:10:00,55.82,56.13,55.77,56.06,47020.53641566603,29.6284,29.7929,29.6019,29.7558,47020.5364
2007-02-27 15:15:00,56.05,56.34,56.05,56.22,74177.98226910559,29.7505,29.9044,29.7505,29.8407,74177.9823
2007-02-27 15:20:00,56.22,56.45,56.21,56.38,62619.234653798674,29.8407,29.9628,29.8354,29.9256,62619.2347
2007-02-27 15:25:00,56.36,56.58,56.14,56.21,173044.5516777017,29.915,30.0318,29.7982,29.8354,173044.5517
2007-02-27 15:30:00,56.21,56.22,55.87,56.05,182358.88228032767,29.8354,29.8407,29.6549,29.7505,182358.8823
2007-02-27 15:35:00,56.07,56.32,56.04,56.07,64190.32656267534,29.7611,29.8938,29.7452,29.7611,64190.3266
2007-02-27 15:40:00,56.09,56.11,56.01,56.01,64190.32656267534,29.7717,29.7823,29.7292,29.7292,64190.3266
2007-02-27 15:45:00,56.01,56.02,56.01,56.01,7518.796992481202,29.7292,29.7346,29.7292,29.7292,7518.797
2007-02-27 15:50:00,56.01,56.04,56.01,56.01,13803.16462798788,29.7292,29.7452,29.7292,29.7292,13803.1646
2007-02-27 15:55:00,56.01,56.14,55.83,56.02,72606.89036022892,29.7292,29.7982,29.6337,29.7346,72606.8904
2007-02-28 09:30:00,56.06,56.27,55.98,56.26,141734.93435080236,29.7558,29.8673,29.7133,29.8619,141734.9344
2007-02-28 09:35:00,56.26,56.36,56.19,56.27,80350.12905397822,29.8619,29.915,29.8248,29.8673,80350.1291
2007-02-28 09:40:00,56.25,56.32,56.14,56.22,44663.89855235103,29.8566,29.8938,29.7982,29.8407,44663.8986
2007-02-28 09:45:00,56.14,56.2,55.98,56.09,93704.41027942993,29.7982,29.8301,29.7133,29.7717,93704.4103
2007-02-28 09:50:00,56.09,56.42,56.01,56.14,116260.80125687351,29.7717,29.9469,29.7292,29.7982,116260.8013
2007-02-28 09:55:00,56.42,56.58,56.09,56.43,124901.8067556952,29.9469,30.0318,29.7717,29.9522,124901.8068
2007-02-28 10:00:00,56.44,56.58,55.98,56.05,143754.90966221524,29.9575,30.0318,29.7133,29.7505,143754.9097
2007-02-28 10:05:00,56.06,56.42,55.86,55.94,70250.25249691392,29.7558,29.9469,29.6496,29.6921,70250.2525
2007-02-28 10:10:00,55.93,56.23,55.85,55.88,48703.84917517674,29.6868,29.846,29.6443,29.6602,48703.8492
2007-02-28 10:15:00,56.05,56.32,55.89,56.07,75412.41162608012,29.7505,29.8938,29.6656,29.7611,75412.4116
2007-02-28 10:20:00,56.28,56.31,55.99,56.21,97856.58175288967,29.8726,29.8885,29.7186,29.8354,97856.5818
2007-02-28 10:25:00,56.23,56.41,56.06,56.41,40287.28537762316,29.846,29.9416,29.7558,29.9416,40287.2854
2007-02-28 10:30:00,56.38,56.49,56.08,56.25,78105.71204129727,29.9256,29.984,29.7664,29.8566,78105.712
2007-02-28 10:35:00,56.25,56.49,56.04,56.17,98642.12770732802,29.8566,29.984,29.7452,29.8142,98642.1277
2007-02-28 10:40:00,56.17,56.37,56.05,56.26,134889.46246212546,29.8142,29.9203,29.7505,29.8619,134889.4625
2007-02-28 10:45:00,56.26,56.44,56.07,56.38,109527.55021883066,29.8619,29.9575,29.7611,29.9256,109527.5502
2007-02-28 10:50:00,56.36,56.43,56.22,56.28,94489.95623386824,29.915,29.9522,29.8407,29.8726,94489.9562
2007-02-28 10:55:00,56.29,56.4,56.23,56.29,41858.37728649983,29.8779,29.9363,29.846,29.8779,41858.3773
2007-02-28 11:00:00,56.39,56.5,56.26,56.49,187969.92481203008,29.9309,29.9893,29.8619,29.984,187969.9248
2007-02-28 11:05:00,56.41,56.54,56.31,56.5,37257.32241050387,29.9416,30.0106,29.8885,29.9893,37257.3224
2007-02-28 11:10:00,56.5,56.54,56.31,56.42,41185.052182695545,29.9893,30.0106,29.8885,29.9469,41185.0522
2007-02-28 11:15:00,56.41,56.52,56.41,56.42,41858.37728649983,29.9416,29.9999,29.9416,29.9469,41858.3773
2007-02-28 11:20:00,56.42,56.46,56.35,56.4,30860.733924363147,29.9469,29.9681,29.9097,29.9363,30860.7339
2007-02-28 11:25:00,56.38,56.47,56.34,56.34,25361.9122432948,29.9256,29.9734,29.9044,29.9044,25361.9122
2007-02-28 11:30:00,56.34,56.36,56.27,56.31,49713.83683088318,29.9044,29.915,29.8673,29.8885,49713.8368
2007-02-28 11:35:00,56.31,56.36,56.26,56.31,44327.23600044888,29.8885,29.915,29.8619,29.8885,44327.236
2007-02-28 11:40:00,56.32,56.33,56.23,56.29,39052.85602064864,29.8938,29.8991,29.846,29.8779,39052.856
2007-02-28 11:45:00,56.29,56.34,56.23,56.24,21321.961620469083,29.8779,29.9044,29.846,29.8513,21321.9616
2007-02-28 11:50:00,56.24,56.26,56.23,56.24,26371.89989900124,29.8513,29.8619,29.846,29.8513,26371.8999
2007-02-28 11:55:00,56.23,56.29,56.22,56.24,31421.838177533384,29.846,29.8779,29.8407,29.8513,31421.8382
2007-02-28 12:00:00,56.25,56.31,56.19,56.26,54427.11255751318,29.8566,29.8885,29.8248,29.8619,54427.1126
2007-02-28 12:05:00,56.26,56.34,56.21,56.34,27718.550106609808,29.8619,29.9044,29.8354,29.9044,27718.5501
2007-02-28 12:10:00,56.34,56.41,56.32,56.39,25923.016496465043,29.9044,29.9416,29.8938,29.9309,25923.0165
2007-02-28 12:15:00,56.39,56.39,56.34,56.36,16047.581640668835,29.9309,29.9309,29.9044,29.915,16047.5816
2007-02-28 12:20:00,56.35,56.42,56.35,56.36,38940.63517001459,29.9097,29.9469,29.9097,29.915,38940.6352
2007-02-28 12:25:00,56.36,56.38,56.23,56.23,47581.64066883627,29.915,29.9256,29.846,29.846,47581.6407
2007-02-28 12:30:00,56.23,56.31,56.23,56.27,13466.502076085735,29.846,29.8885,29.846,29.8673,13466.5021
2007-02-28 12:35:00,56.27,56.31,56.22,56.23,13242.06037481764,29.8673,29.8885,29.8407,29.846,13242.0604
2007-02-28 12:40:00,56.23,56.38,56.23,56.38,9987.655706430254,29.846,29.9256,29.846,29.9256,9987.6557
2007-02-28 12:45:00,56.38,56.44,56.35,56.35,38940.63517001459,29.9256,29.9575,29.9097,29.9097,38940.6352
2007-02-28 12:50:00,56.35,56.42,56.35,56.39,27942.9918078779,29.9097,29.9469,29.9097,29.9309,27942.9918
2007-02-28 12:55:00,56.39,56.41,56.33,56.34,23229.71608124789,29.9309,29.9416,29.8991,29.9044,23229.7161
2007-02-28 13:00:00,56.35,56.35,56.31,56.34,16496.465043205026,29.9097,29.9097,29.8885,29.9044,16496.465
2007-02-28 13:05:00,56.34,56.34,56.28,56.32,7743.238693749298,29.9044,29.9044,29.8726,29.8938,7743.2387
2007-02-28 13:10:00,56.29,56.29,56.18,56.23,22780.832678711704,29.8779,29.8779,29.8195,29.846,22780.8327
2007-02-28 13:15:00,56.24,56.24,56.19,56.23,14700.93143306026,29.8513,29.8513,29.8248,29.846,14700.9314
2007-02-28 13:20:00,56.25,56.27,56.21,56.26,22444.17012680956,29.8566,29.8673,29.8354,29.8619,22444.1701
2007-02-28 13:25:00,56.26,56.41,56.25,56.38,28616.31691168219,29.8619,29.9416,29.8566,29.9256,28616.3169
2007-02-28 13:30:00,56.38,56.38,56.3,56.32,15710.919088766692,29.9256,29.9256,29.8832,29.8938,15710.9191
2007-02-28 13:35:00,56.32,56.34,56.26,56.27,20424.1948153967,29.8938,29.9044,29.8619,29.8673,20424.1948
2007-02-28 13:40:00,56.27,56.3,56.23,56.25,19077.544607788124,29.8673,29.8832,29.846,29.8566,19077.5446
2007-02-28 13:45:00,56.24,56.26,56.23,56.23,34451.80114465267,29.8513,29.8619,29.846,29.846,34451.8011
2007-02-28 13:50:00,56.23,56.23,56.14,56.14,71484.68185388845,29.846,29.846,29.7982,29.7982,71484.6819
2007-02-28 13:55:00,56.14,56.16,56.05,56.14,66995.84782852653,29.7982,29.8089,29.7505,29.7982,66995.8478
2007-02-28 14:00:00,56.13,56.31,56.12,56.31,79340.1413982718,29.7929,29.8885,29.7876,29.8885,79340.1414
2007-02-28 14:05:00,56.31,56.31,56.18,56.21,25810.795645831,29.8885,29.8885,29.8195,29.8354,25810.7956
2007-02-28 14:10:00,56.21,56.22,56.09,56.1,42531.70239030412,29.8354,29.8407,29.7717,29.777,42531.7024
2007-02-28 14:15:00,56.12,56.14,56.05,56.07,106946.47065424756,29.7876,29.7982,29.7505,29.7611,106946.4707
2007-02-28 14:20:00,56.07,56.1,56.05,56.05,32992.93008641005,29.7611,29.777,29.7505,29.7505,32992.9301
2007-02-28 14:25:00,56.07,56.09,56.01,56.09,31309.617326899337,29.7611,29.7717,29.7292,29.7717,31309.6173
2007-02-28 14:30:00,56.1,56.16,56.09,56.13,31197.396476265287,29.777,29.8089,29.7717,29.7929,31197.3965
2007-02-28 14:35:00,56.13,56.19,56.09,56.13,26035.23734709909,29.7929,29.8248,29.7717,29.7929,26035.2373
2007-02-28 14:40:00,56.13,56.17,56.11,56.13,22668.611828077657,29.7929,29.8142,29.7823,29.7929,22668.6118
2007-02-28 14:45:00,56.14,56.19,56.08,56.16,86297.83413758276,29.7982,29.8248,29.7664,29.8089,86297.8341
2007-02-28 14:50:00,56.16,56.16,56.05,56.08,43092.80664347435,29.8089,29.8089,29.7505,29.7664,43092.8066
2007-02-28 14:55:00,56.08,56.11,56.07,56.09,27830.77095724385,29.7664,29.7823,29.7611,29.7717,27830.771
2007-02-28 15:00:00,56.1,56.12,56.09,56.1,24800.80799012457,29.777,29.7876,29.7717,29.777,24800.808
2007-02-28 15:05:00,56.11,56.17,56.11,56.17,28840.758612950285,29.7823,29.8142,29.7823,29.8142,28840.7586
2007-02-28 15:10:00,56.15,56.22,56.15,56.2,70250.25249691392,29.8036,29.8407,29.8036,29.8301,70250.2525
2007-02-28 15:15:00,56.19,56.25,56.19,56.24,34676.24284592077,29.8248,29.8566,29.8248,29.8513,34676.2428
2007-02-28 15:20:00,56.24,56.25,56.2,56.23,19301.98630905622,29.8513,29.8566,29.8301,29.846,19301.9863
2007-02-28 15:25:00,56.23,56.23,56.19,56.22,25025.24969139266,29.846,29.846,29.8248,29.8407,25025.2497
2007-02-28 15:30:00,56.23,56.23,56.16,56.2,65424.75591964987,29.846,29.846,29.8089,29.8301,65424.7559
2007-02-28 15:35:00,56.2,56.26,56.19,56.23,73841.31971720346,29.8301,29.8619,29.8248,29.846,73841.3197
2007-02-28 15:40:00,56.22,56.22,56.09,56.14,49489.39512961508,29.8407,29.8407,29.7717,29.7982,49489.3951
2007-02-28 15:45:00,56.13,56.2,56.13,56.16,95612.16474020873,29.7929,29.8301,29.7929,29.8089,95612.1647
2007-02-28 15:50:00,56.16,56.3,56.14,56.27,141959.37605207047,29.8089,29.8832,29.7982,29.8673,141959.3761
2007-02-28 15:55:00,56.28,56.29,56.2,56.27,198182.0222197284,29.8726,29.8779,29.8301,29.8673,198182.0222
2007-03-01 09:30:00,56.05,56.05,55.52,55.77,178767.81506003815,29.7505,29.7505,29.4692,29.6019,178767.8151
2007-03-01 09:35:00,55.77,55.87,55.65,55.74,102233.19492761754,29.6019,29.6549,29.5382,29.5859,102233.1949
2007-03-01 09:40:00,55.74,55.86,55.6,55.69,91235.55156548086,29.5859,29.6496,29.5116,29.5594,91235.5516
2007-03-01 09:45:00,55.64,55.81,55.52,55.57,84726.74222870609,29.5329,29.6231,29.4692,29.4957,84726.7422
2007-03-01 09:50:00,55.57,55.72,55.52,55.6,71372.4610032544,29.4957,29.5753,29.4692,29.5116,71372.461
2007-03-01 09:55:00,55.61,55.83,55.52,55.62,95051.06048703849,29.5169,29.6337,29.4692,29.5222,95051.0605
2007-03-01 10:00:00,55.79,56.23,55.6,56.0,197508.6971159241,29.6125,29.846,29.5116,29.7239,197508.6971
2007-03-01 10:05:00,55.96,56.17,55.68,56.14,89327.79710470205,29.7027,29.8142,29.5541,29.7982,89327.7971
2007-03-01 10:10:00,56.13,56.2,55.93,55.94,62619.234653798674,29.7929,29.8301,29.6868,29.6921,62619.2347
2007-03-01 10:15:00,55.95,56.3,55.86,56.3,55549.32106385366,29.6974,29.8832,29.6496,29.8832,55549.3211
2007-03-01 10:20:00,56.3,56.3,55.99,56.15,49377.17427898103,29.8832,29.8832,29.7186,29.8036,49377.1743
2007-03-01 10:25:00,56.04,56.3,55.94,56.2,43205.027494108406,29.7452,29.8832,29.6921,29.8301,43205.0275
2007-03-01 10:30:00,56.25,56.3,56.01,56.13,45449.44450678936,29.8566,29.8832,29.7292,29.7929,45449.4445
2007-03-01 10:35:00,56.14,56.29,56.0,56.26,33217.37178767815,29.7982,29.8779,29.7239,29.8619,33217.3718
2007-03-01 10:40:00,56.26,56.34,56.14,56.32,30075.18796992481,29.8619,29.9044,29.7982,29.8938,30075.188
2007-03-01 10:45:00,56.34,56.39,56.07,56.28,37593.984962406015,29.9044,29.9309,29.7611,29.8726,37593.985
2007-03-01 10:50:00,56.31,56.43,56.17,56.36,50836.04533722365,29.8885,29.9522,29.8142,29.915,50836.0453
2007-03-01 10:55:00,56.3,56.39,56.2,56.32,65200.31421838177,29.8832,29.9309,29.8301,29.8938,65200.3142
2007-03-01 11:00:00,56.27,56.41,56.12,56.18,53080.46234990461,29.8673,29.9416,29.7876,29.8195,53080.4623
2007-03-01 11:05:00,56.18,56.32,56.07,56.15,29626.30456738862,29.8195,29.8938,29.7611,29.8036,29626.3046
2007-03-01 11:10:00,56.1,56.25,56.06,56.08,25249.69139266076,29.777,29.8566,29.7558,29.7664,25249.6914
2007-03-01 11:15:00,56.07,56.29,56.07,56.27,42419.48153967007,29.7611,29.8779,29.7611,29.8673,42419.4815
2007-03-01 11:20:00,56.28,56.35,56.18,56.26,43092.80664347435,29.8726,29.9097,29.8195,29.8619,43092.8066
2007-03-01 11:25:00,56.34,56.34,56.17,56.29,44776.119402985074,29.9044,29.9044,29.8142,29.8779,44776.1194
2007-03-01 11:30:00,56.29,56.32,56.26,56.28,54202.67085624509,29.8779,29.8938,29.8619,29.8726,54202.6709
2007-03-01 11:35:00,56.28,56.28,56.22,56.26,40062.84367635506,29.8726,29.8726,29.8407,29.8619,40062.8437
2007-03-01 11:40:00,56.26,56.28,56.14,56.26,25025.24969139266,29.8619,29.8726,29.7982,29.8619,25025.2497
2007-03-01 11:45:00,56.25,56.29,56.16,56.16,30411.85052182696,29.8566,29.8779,29.8089,29.8089,30411.8505
2007-03-01 11:50:00,56.16,56.27,56.16,56.17,21097.519919200982,29.8089,29.8673,29.8089,29.8142,21097.5199
2007-03-01 11:55:00,56.17,56.23,56.14,56.21,20087.532263494555,29.8142,29.846,29.7982,29.8354,20087.5323
2007-03-01 12:00:00,56.22,56.27,56.17,56.18,15262.035686230502,29.8407,29.8673,29.8142,29.8195,15262.0357
2007-03-01 12:05:00,56.19,56.23,56.17,56.21,8528.784648187633,29.8248,29.846,29.8142,29.8354,8528.7846
2007-03-01 12:10:00,56.22,56.29,56.21,56.23,19526.42801032432,29.8407,29.8779,29.8354,29.846,19526.428
2007-03-01 12:15:00,56.25,56.25,56.15,56.17,28616.31691168219,29.8566,29.8566,29.8036,29.8142,28616.3169
2007-03-01 12:20:00,56.18,56.31,56.16,56.29,36583.99730669958,29.8195,29.8885,29.8089,29.8779,36583.9973
2007-03-01 12:25:00,56.3,56.31,56.24,56.29,15710.919088766692,29.8832,29.8885,29.8513,29.8779,15710.9191
2007-03-01 12:30:00,56.3,56.3,56.23,56.24,54651.55425878128,29.8832,29.8832,29.846,29.8513,54651.5543
2007-03-01 12:35:00,56.24,56.24,56.18,56.2,14700.93143306026,29.8513,29.8513,29.8195,29.8301,14700.9314
2007-03-01 12:40:00,56.2,56.26,56.19,56.24,10997.643362136683,29.8301,29.8619,29.8248,29.8513,10997.6434
2007-03-01 12:45:00,56.25,56.29,56.25,56.27,19863.09056222646,29.8566,29.8779,29.8566,29.8673,19863.0906
2007-03-01 12:50:00,56.26,56.29,56.25,56.28,26147.458197733136,29.8619,29.8779,29.8566,29.8726,26147.4582
2007-03-01 12:55:00,56.28,56.29,56.26,56.27,15486.477387498597,29.8726,29.8779,29.8619,29.8673,15486.4774
2007-03-01 13:00:00,56.28,56.31,56.24,56.27,37930.64751430816,29.8726,29.8885,29.8513,29.8673,37930.6475
2007-03-01 13:05:00,56.28,56.3,56.23,56.23,14364.26888115812,29.8726,29.8832,29.846,29.846,14364.2689
2007-03-01 13:10:00,56.23,56.25,56.18,56.19,18067.556952081697,29.846,29.8566,29.8195,29.8248,18067.557
2007-03-01 13:15:00,56.18,56.2,56.17,56.18,25025.24969139266,29.8195,29.8301,29.8142,29.8195,25025.2497
2007-03-01 13:20:00,56.17,56.2,56.17,56.18,20648.6365166648,29.8142,29.8301,29.8142,29.8195,20648.6365
2007-03-01 13:25:00,56.17,56.18,56.16,56.18,25474.13309392885,29.8142,29.8195,29.8089,29.8195,25474.1331
2007-03-01 13:30:00,56.18,56.23,56.16,56.19,31421.838177533384,29.8195,29.846,29.8089,29.8248,31421.8382
2007-03-01 13:35:00,56.18,56.21,56.14,56.16,29289.642015486475,29.8195,29.8354,29.7982,29.8089,29289.642
2007-03-01 13:40:00,56.16,56.24,56.14,56.19,33329.5926383122,29.8089,29.8513,29.7982,29.8248,33329.5926
2007-03-01 13:45:00,56.19,56.27,56.18,56.27,24351.92458758837,29.8248,29.8673,29.8195,29.8673,24351.9246
2007-03-01 13:50:00,56.26,56.29,56.22,56.26,20985.29906856694,29.8619,29.8779,29.8407,29.8619,20985.2991
2007-03-01 13:55:00,56.27,56.35,56.25,56.34,28279.654359780045,29.8673,29.9097,29.8566,29.9044,28279.6544
2007-03-01 14:00:00,56.34,56.42,56.32,56.41,67444.73123106273,29.9044,29.9469,29.8938,29.9416,67444.7312
2007-03-01 14:05:00,56.42,56.43,56.28,56.33,37706.20581304006,29.9469,29.9522,29.8726,29.8991,37706.2058
2007-03-01 14:10:00,56.33,56.34,56.22,56.27,26708.562450903377,29.8991,29.9044,29.8407,29.8673,26708.5625
2007-03-01 14:15:00,56.27,56.33,56.23,56.26,33778.476040848385,29.8673,29.8991,29.846,29.8619,33778.476
2007-03-01 14:20:00,56.26,56.32,56.17,56.31,48703.84917517674,29.8619,29.8938,29.8142,29.8885,48703.8492
2007-03-01 14:25:00,56.32,56.34,56.27,56.28,24913.02884075861,29.8938,29.9044,29.8673,29.8726,24913.0288
2007-03-01 14:30:00,56.28,56.36,56.24,56.35,29177.42116485243,29.8726,29.915,29.8513,29.9097,29177.4212
2007-03-01 14:35:00,56.35,56.45,56.35,56.42,23454.15778251599,29.9097,29.9628,29.9097,29.9469,23454.1578
2007-03-01 14:40:00,56.42,56.42,56.36,56.36,21995.28672427337,29.9469,29.9469,29.915,29.915,21995.2867
2007-03-01 14:45:00,56.36,56.5,56.36,56.45,31421.838177533384,29.915,29.9893,29.915,29.9628,31421.8382
2007-03-01 14:50:00,56.45,56.48,56.39,56.39,31534.05902816743,29.9628,29.9787,29.9309,29.9309,31534.059
2007-03-01 14:55:00,56.39,56.44,56.36,56.37,34115.13859275053,29.9309,29.9575,29.915,29.9203,34115.1386
2007-03-01 15:00:00,56.38,56.42,56.32,56.4,26708.562450903377,29.9256,29.9469,29.8938,29.9363,26708.5625
2007-03-01 15:05:00,56.41,56.5,56.34,56.39,33778.476040848385,29.9416,29.9893,29.9044,29.9309,33778.476
2007-03-01 15:10:00,56.4,56.47,56.35,56.41,24576.36628885647,29.9363,29.9734,29.9097,29.9416,24576.3663
2007-03-01 15:15:00,56.41,56.43,56.32,56.38,24913.02884075861,29.9416,29.9522,29.8938,29.9256,24913.0288
2007-03-01 15:20:00,56.37,56.37,56.14,56.14,58803.72573224104,29.9203,29.9203,29.7982,29.7982,58803.7257
2007-03-01 15:25:00,56.16,56.17,56.01,56.16,52407.13724610032,29.8089,29.8142,29.7292,29.8089,52407.1372
2007-03-01 15:30:00,56.16,56.26,56.15,56.18,39052.85602064864,29.8089,29.8619,29.8036,29.8195,39052.856
2007-03-01 15:35:00,56.18,56.27,56.16,56.27,21883.06587363932,29.8195,29.8673,29.8089,29.8673,21883.0659
2007-03-01 15:40:00,56.26,56.29,56.17,56.29,26035.23734709909,29.8619,29.8779,29.8142,29.8779,26035.2373
2007-03-01 15:45:00,56.3,56.31,56.26,56.27,50162.72023341936,29.8832,29.8885,29.8619,29.8673,50162.7202
2007-03-01 15:50:00,56.27,56.3,56.26,56.28,48479.40747390865,29.8673,29.8832,29.8619,29.8726,48479.4075
2007-03-01 15:55:00,56.28,56.35,56.27,56.33,108180.90001122208,29.8726,29.9097,29.8673,29.8991,108180.9
2007-03-02 09:30:00,56.09,56.25,55.7,55.76,51509.37044102794,29.7717,29.8566,29.5647,29.5966,51509.3704
2007-03-02 09:35:00,55.72,56.17,55.71,55.85,51958.25384356413,29.5753,29.8142,29.57,29.6443,51958.2538
2007-03-02 09:40:00,55.92,56.09,55.9,55.96,28167.433509146,29.6815,29.7717,29.6709,29.7027,28167.4335
2007-03-02 09:45:00,56.01,56.01,55.87,55.92,50499.38278532151,29.7292,29.7292,29.6549,29.6815,50499.3828
2007-03-02 09:50:00,55.92,56.01,55.87,55.99,33217.37178767815,29.6815,29.7292,29.6549,29.7186,33217.3718
2007-03-02 09:55:00,55.96,55.99,55.83,55.83,25810.795645831,29.7027,29.7186,29.6337,29.6337,25810.7956
2007-03-02 10:00:00,55.83,55.92,55.69,55.85,44102.79429918079,29.6337,29.6815,29.5594,29.6443,44102.7943
2007-03-02 10:05:00,55.85,55.89,55.77,55.81,22556.390977443607,29.6443,29.6656,29.6019,29.6231,22556.391
2007-03-02 10:10:00,55.81,55.92,55.77,55.8,81135.67500841655,29.6231,29.6815,29.6019,29.6178,81135.675
2007-03-02 10:15:00,55.79,55.85,55.77,55.79,27045.22500280552,29.6125,29.6443,29.6019,29.6125,27045.225
2007-03-02 10:20:00,55.77,55.79,55.65,55.69,30524.071372461003,29.6019,29.6125,29.5382,29.5594,30524.0714
2007-03-02 10:25:00,55.69,55.7,55.6,55.62,43317.24834474245,29.5594,29.5647,29.5116,29.5222,43317.2483
2007-03-02 10:30:00,55.61,55.69,55.54,55.68,39165.07687128268,29.5169,29.5594,29.4798,29.5541,39165.0769
2007-03-02 10:35:00,55.69,55.76,55.6,55.68,66098.08102345416,29.5594,29.5966,29.5116,29.5541,66098.081
2007-03-02 10:40:00,55.68,55.77,55.64,55.71,97632.14005162158,29.5541,29.6019,29.5329,29.57,97632.1401
2007-03-02 10:45:00,55.7,55.77,55.67,55.74,64863.65166647963,29.5647,29.6019,29.5488,29.5859,64863.6517
2007-03-02 10:50:00,55.74,55.76,55.65,55.68,41858.37728649983,29.5859,29.5966,29.5382,29.5541,41858.3773
2007-03-02 10:55:00,55.67,55.71,55.67,55.68,51958.25384356413,29.5488,29.57,29.5488,29.5541,51958.2538
2007-03-02 11:00:00,55.68,55.74,55.63,55.74,47244.97811693412,29.5541,29.5859,29.5275,29.5859,47244.9781
2007-03-02 11:05:00,55.76,55.87,55.75,55.84,28391.87521041409,29.5966,29.6549,29.5912,29.639,28391.8752
2007-03-02 11:10:00,55.83,55.84,55.77,55.81,28616.31691168219,29.6337,29.639,29.6019,29.6231,28616.3169
2007-03-02 11:15:00,55.81,56.0,55.81,55.98,42868.36494220626,29.6231,29.7239,29.6231,29.7133,42868.3649
2007-03-02 11:20:00,55.99,56.0,55.89,55.93,31534.05902816743,29.7186,29.7239,29.6656,29.6868,31534.059
2007-03-02 11:25:00,55.94,56.01,55.9,56.01,33554.03433958029,29.6921,29.7292,29.6709,29.7292,33554.0343
2007-03-02 11:30:00,56.01,56.01,55.93,55.95,24464.145438222426,29.7292,29.7292,29.6868,29.6974,24464.1454
2007-03-02 11:35:00,55.95,55.95,55.83,55.87,25249.69139266076,29.6974,29.6974,29.6337,29.6549,25249.6914
2007-03-02 11:40:00,55.87,55.89,55.81,55.88,25810.795645831,29.6549,29.6656,29.6231,29.6602,25810.7956
2007-03-02 11:45:00,55.88,55.9,55.84,55.84,11222.08506340478,29.6602,29.6709,29.639,29.639,11222.0851
2007-03-02 11:50:00,55.84,55.84,55.74,55.77,71596.9027045225,29.639,29.639,29.5859,29.6019,71596.9027
2007-03-02 11:55:00,55.76,55.79,55.76,55.77,53978.229154976994,29.5966,29.6125,29.5966,29.6019,53978.2292
2007-03-02 12:00:00,55.77,55.77,55.71,55.72,34676.24284592077,29.6019,29.6019,29.57,29.5753,34676.2428
2007-03-02 12:05:00,55.72,55.77,55.72,55.77,21321.961620469083,29.5753,29.6019,29.5753,29.6019,21321.9616
2007-03-02 12:10:00,55.77,55.77,55.69,55.72,23454.15778251599,29.6019,29.6019,29.5594,29.5753,23454.1578
2007-03-02 12:15:00,55.7,55.72,55.67,55.68,35012.90539782291,29.5647,29.5753,29.5488,29.5541,35012.9054
2007-03-02 12:20:00,55.67,55.69,55.62,55.68,20985.29906856694,29.5488,29.5594,29.5222,29.5541,20985.2991
2007-03-02 12:25:00,55.69,55.7,55.54,55.54,43092.80664347435,29.5594,29.5647,29.4798,29.4798,43092.8066
2007-03-02 12:30:00,55.56,55.6,55.49,55.54,62731.45550443272,29.4904,29.5116,29.4532,29.4798,62731.4555
2007-03-02 12:35:00,55.54,55.58,55.53,55.54,32319.604982605768,29.4798,29.501,29.4745,29.4798,32319.605
2007-03-02 12:40:00,55.54,55.54,55.44,55.45,67220.28952979464,29.4798,29.4798,29.4267,29.432,67220.2895
2007-03-02 12:45:00,55.45,55.53,55.45,55.51,21883.06587363932,29.432,29.4745,29.432,29.4639,21883.0659
2007-03-02 12:50:00,55.51,55.6,55.5,55.6,13915.385478621927,29.4639,29.5116,29.4585,29.5116,13915.3855
2007-03-02 12:55:00,55.6,55.69,55.59,55.69,13915.385478621927,29.5116,29.5594,29.5063,29.5594,13915.3855
2007-03-02 13:00:00,55.68,55.69,55.63,55.66,30187.40882055886,29.5541,29.5594,29.5275,29.5435,30187.4088
2007-03-02 13:05:00,55.66,55.69,55.6,55.6,32544.04668387386,29.5435,29.5594,29.5116,29.5116,32544.0467
2007-03-02 13:10:00,55.6,55.6,55.49,55.55,33105.1509370441,29.5116,29.5116,29.4532,29.4851,33105.1509
2007-03-02 13:15:00,55.55,55.58,55.52,55.52,17955.336101447647,29.4851,29.501,29.4692,29.4692,17955.3361
2007-03-02 13:20:00,55.53,55.55,55.47,55.51,55100.43766131747,29.4745,29.4851,29.4426,29.4639,55100.4377
2007-03-02 13:25:00,55.51,55.58,55.44,55.48,72719.11121086297,29.4639,29.501,29.4267,29.4479,72719.1112
2007-03-02 13:30:00,55.5,55.6,55.4,55.59,39052.85602064864,29.4585,29.5116,29.4055,29.5063,39052.856
2007-03-02 13:35:00,55.59,55.64,55.57,55.63,23341.93693188194,29.5063,29.5329,29.4957,29.5275,23341.9369
2007-03-02 13:40:00,55.63,55.68,55.56,55.58,23790.82033441813,29.5275,29.5541,29.4904,29.501,23790.8203
2007-03-02 13:45:00,55.58,55.62,55.52,55.6,26147.458197733136,29.501,29.5222,29.4692,29.5116,26147.4582
2007-03-02 13:50:00,55.6,55.6,55.51,55.53,42195.03983840197,29.5116,29.5116,29.4639,29.4745,42195.0398
2007-03-02 13:55:00,55.53,55.63,55.5,55.63,17955.336101447647,29.4745,29.5275,29.4585,29.5275,17955.3361
2007-03-02 14:00:00,55.64,55.65,55.53,55.6,27718.550106609808,29.5329,29.5382,29.4745,29.5116,27718.5501
2007-03-02 14:05:00,55.59,55.62,55.55,55.6,27494.10840534171,29.5063,29.5222,29.4851,29.5116,27494.1084
2007-03-02 14:10:00,55.6,55.65,55.6,55.61,16047.581640668835,29.5116,29.5382,29.5116,29.5169,16047.5816
2007-03-02 14:15:00,55.62,55.63,55.51,55.61,38155.08921557625,29.5222,29.5275,29.4639,29.5169,38155.0892
2007-03-02 14:20:00,55.62,55.64,55.55,55.57,29850.74626865672,29.5222,29.5329,29.4851,29.4957,29850.7463
2007-03-02 14:25:00,55.58,55.58,55.52,55.54,41746.156435865785,29.501,29.501,29.4692,29.4798,41746.1564
2007-03-02 14:30:00,55.55,55.59,55.53,55.53,33329.5926383122,29.4851,29.5063,29.4745,29.4745,33329.5926
2007-03-02 14:35:00,55.54,55.64,55.49,55.63,43541.69004601055,29.4798,29.5329,29.4532,29.5275,43541.69
2007-03-02 14:40:00,55.64,55.72,55.63,55.67,46459.43216249579,29.5329,29.5753,29.5275,29.5488,46459.4322
2007-03-02 14:45:00,55.66,55.79,55.57,55.79,49601.61598024913,29.5435,29.6125,29.4957,29.6125,49601.616
2007-03-02 14:50:00,55.78,55.79,55.69,55.73,31534.05902816743,29.6072,29.6125,29.5594,29.5806,31534.059
2007-03-02 14:55:00,55.72,55.73,55.6,55.66,34115.13859275053,29.5753,29.5806,29.5116,29.5435,34115.1386
2007-03-02 15:00:00,55.67,55.8,55.67,55.77,39389.518572550776,29.5488,29.6178,29.5488,29.6019,39389.5186
2007-03-02 15:05:00,55.77,55.77,55.68,55.74,41409.49388396364,29.6019,29.6019,29.5541,29.5859,41409.4939
2007-03-02 15:10:00,55.75,55.82,55.73,55.82,30748.513073729097,29.5912,29.6284,29.5806,29.6284,30748.5131
2007-03-02 15:15:00,55.83,55.84,55.73,55.73,25249.69139266076,29.6337,29.639,29.5806,29.5806,25249.6914
2007-03-02 15:20:00,55.74,55.83,55.74,55.8,28504.09606104814,29.5859,29.6337,29.5859,29.6178,28504.0961
2007-03-02 15:25:00,55.81,55.82,55.79,55.82,19414.207159690268,29.6231,29.6284,29.6125,29.6284,19414.2072
2007-03-02 15:30:00,55.81,55.84,55.78,55.8,49152.73257771294,29.6231,29.639,29.6072,29.6178,49152.7326
2007-03-02 15:35:00,55.81,55.89,55.79,55.88,52743.79979800247,29.6231,29.6656,29.6125,29.6602,52743.7998
2007-03-02 15:40:00,55.88,55.9,55.83,55.84,65200.31421838177,29.6602,29.6709,29.6337,29.639,65200.3142
2007-03-02 15:45:00,55.84,55.84,55.79,55.83,66098.08102345416,29.639,29.639,29.6125,29.6337,66098.081
2007-03-02 15:50:00,55.83,55.84,55.66,55.69,68791.3814386713,29.6337,29.639,29.5435,29.5594,68791.3814
2007-03-02 15:55:00,55.69,55.74,55.59,55.59,147009.31433060262,29.5594,29.5859,29.5063,29.5063,147009.3143
2007-03-05 09:30:00,55.16,55.31,54.99,55.11,73729.0988665694,29.2781,29.3577,29.1878,29.2515,73729.0989
2007-03-05 09:35:00,55.12,55.4,54.87,55.28,44663.89855235103,29.2568,29.4055,29.1242,29.3418,44663.8986
2007-03-05 09:40:00,55.27,55.38,54.95,55.27,98866.56940859611,29.3365,29.3949,29.1666,29.3365,98866.5694
2007-03-05 09:45:00,55.28,55.29,55.01,55.12,35798.45135226125,29.3418,29.3471,29.1985,29.2568,35798.4514
2007-03-05 09:50:00,55.1,55.31,55.07,55.28,45112.781954887214,29.2462,29.3577,29.2303,29.3418,45112.782
2007-03-05 09:55:00,55.28,55.5,55.27,55.4,52856.02064863651,29.3418,29.4585,29.3365,29.4055,52856.0206
2007-03-05 10:00:00,55.4,55.4,55.08,55.11,50723.824486589605,29.4055,29.4055,29.2356,29.2515,50723.8245
2007-03-05 10:05:00,55.11,55.27,55.07,55.26,49601.61598024913,29.2515,29.3365,29.2303,29.3312,49601.616
2007-03-05 10:10:00,55.25,55.63,55.22,55.52,97632.14005162158,29.3259,29.5275,29.3099,29.4692,97632.1401
2007-03-05 10:15:00,55.51,55.61,55.46,55.57,65312.53506901582,29.4639,29.5169,29.4373,29.4957,65312.5351
2007-03-05 10:20:00,55.58,55.6,55.47,55.52,22893.05352934575,29.501,29.5116,29.4426,29.4692,22893.0535
2007-03-05 10:25:00,55.52,55.52,55.32,55.42,39277.29772191673,29.4692,29.4692,29.363,29.4161,39277.2977
2007-03-05 10:30:00,55.42,55.5,55.27,55.31,19638.648860958365,29.4161,29.4585,29.3365,29.3577,19638.6489
2007-03-05 10:35:00,55.32,55.36,55.29,55.36,23005.2743799798,29.363,29.3842,29.3471,29.3842,23005.2744
2007-03-05 10:40:00,55.36,55.52,55.28,55.44,34227.35944338458,29.3842,29.4692,29.3418,29.4267,34227.3594
2007-03-05 10:45:00,55.43,55.56,55.43,55.44,27606.32925597576,29.4214,29.4904,29.4214,29.4267,27606.3293
2007-03-05 10:50:00,55.43,55.47,55.36,55.45,32431.82583323981,29.4214,29.4426,29.3842,29.432,32431.8258
2007-03-05 10:55:00,55.45,55.48,55.39,55.46,26820.783301537424,29.432,29.4479,29.4002,29.4373,26820.7833
2007-03-05 11:00:00,55.46,55.51,55.39,55.46,64526.98911457748,29.4373,29.4639,29.4002,29.4373,64526.9891
2007-03-05 11:05:00,55.46,55.68,55.46,55.62,100774.32386937492,29.4373,29.5541,29.4373,29.5222,100774.3239
2007-03-05 11:10:00,55.63,55.69,55.58,55.62,33890.69689148243,29.5275,29.5594,29.501,29.5222,33890.6969
2007-03-05 11:15:00,55.61,55.79,55.61,55.77,41185.052182695545,29.5169,29.6125,29.5169,29.6019,41185.0522
2007-03-05 11:20:00,55.77,55.85,55.6,55.62,42531.70239030412,29.6019,29.6443,29.5116,29.5222,42531.7024
2007-03-05 11:25:00,55.6,55.63,55.58,55.63,20424.1948153967,29.5116,29.5275,29.501,29.5275,20424.1948
2007-03-05 11:30:00,55.62,55.63,55.54,55.62,13242.06037481764,29.5222,29.5275,29.4798,29.5222,13242.0604
2007-03-05 11:35:00,55.61,55.61,55.5,55.5,21995.28672427337,29.5169,29.5169,29.4585,29.4585,21995.2867
2007-03-05 11:40:00,55.49,55.49,55.36,55.41,27494.10840534171,29.4532,29.4532,29.3842,29.4108,27494.1084
2007-03-05 11:45:00,55.41,55.43,55.36,55.38,19526.42801032432,29.4108,29.4214,29.3842,29.3949,19526.428
2007-03-05 11:50:00,55.38,55.44,55.37,55.37,19077.544607788124,29.3949,29.4267,29.3895,29.3895,19077.5446
2007-03-05 11:55:00,55.37,55.38,55.25,55.27,23566.37863315004,29.3895,29.3949,29.3259,29.3365,23566.3786
2007-03-05 12:00:00,55.27,55.27,55.17,55.17,19750.86971159241,29.3365,29.3365,29.2834,29.2834,19750.8697
2007-03-05 12:05:00,55.17,55.17,55.11,55.15,28504.09606104814,29.2834,29.2834,29.2515,29.2728,28504.0961
2007-03-05 12:10:00,55.16,55.21,55.14,55.19,16496.465043205026,29.2781,29.3046,29.2675,29.294,16496.465
2007-03-05 12:15:00,55.19,55.22,55.16,55.19,28616.31691168219,29.294,29.3099,29.2781,29.294,28616.3169
2007-03-05 12:20:00,55.2,55.23,55.18,55.21,14588.710582426214,29.2993,29.3152,29.2887,29.3046,14588.7106
2007-03-05 12:25:00,55.22,55.23,55.16,55.16,14139.827179890022,29.3099,29.3152,29.2781,29.2781,14139.8272
2007-03-05 12:30:00,55.17,55.17,55.11,55.15,21883.06587363932,29.2834,29.2834,29.2515,29.2728,21883.0659
2007-03-05 12:35:00,55.14,55.18,55.11,55.13,24239.703736954325,29.2675,29.2887,29.2515,29.2622,24239.7037
2007-03-05 12:40:00,55.14,55.2,55.13,55.2,28391.87521041409,29.2675,29.2993,29.2622,29.2993,28391.8752
2007-03-05 12:45:00,55.19,55.29,55.19,55.27,20648.6365166648,29.294,29.3471,29.294,29.3365,20648.6365
2007-03-05 12:50:00,55.27,55.27,55.22,55.22,6621.03018740882,29.3365,29.3365,29.3099,29.3099,6621.0302
2007-03-05 12:55:00,55.22,55.23,55.11,55.15,22331.94927617552,29.3099,29.3152,29.2515,29.2728,22331.9493
2007-03-05 13:00:00,55.15,55.17,55.13,55.15,22444.17012680956,29.2728,29.2834,29.2622,29.2728,22444.1701
2007-03-05 13:05:00,55.14,55.14,55.09,55.11,15710.919088766692,29.2675,29.2675,29.2409,29.2515,15710.9191
2007-03-05 13:10:00,55.1,55.21,55.1,55.2,22780.832678711704,29.2462,29.3046,29.2462,29.2993,22780.8327
2007-03-05 13:15:00,55.19,55.26,55.19,55.23,14027.606329255976,29.294,29.3312,29.294,29.3152,14027.6063
2007-03-05 13:20:00,55.23,55.24,55.17,55.18,11109.864212770732,29.3152,29.3205,29.2834,29.2887,11109.8642
2007-03-05 13:25:00,55.18,55.19,55.09,55.19,18067.556952081697,29.2887,29.294,29.2409,29.294,18067.557
2007-03-05 13:30:00,55.19,55.23,55.17,55.22,10885.422511502637,29.294,29.3152,29.2834,29.3099,10885.4225
2007-03-05 13:35:00,55.22,55.26,55.17,55.24,11895.410167209067,29.3099,29.3312,29.2834,29.3205,11895.4102
2007-03-05 13:40:00,55.24,55.35,55.2,55.35,22331.94927617552,29.3205,29.3789,29.2993,29.3789,22331.9493
2007-03-05 13:45:00,55.35,55.39,55.3,55.38,31085.17562563124,29.3789,29.4002,29.3524,29.3949,31085.1756
2007-03-05 13:50:00,55.38,55.44,55.28,55.31,39950.62282572102,29.3949,29.4267,29.3418,29.3577,39950.6228
2007-03-05 13:55:00,55.32,55.35,55.27,55.3,20199.753114128605,29.363,29.3789,29.3365,29.3524,20199.7531
2007-03-05 14:00:00,55.31,55.44,55.3,55.33,32431.82583323981,29.3577,29.4267,29.3524,29.3683,32431.8258
2007-03-05 14:05:00,55.33,55.41,55.32,55.39,17282.01099764336,29.3683,29.4108,29.363,29.4002,17282.011
2007-03-05 14:10:00,55.37,55.38,55.31,55.31,8641.00549882168,29.3895,29.3949,29.3577,29.3577,8641.0055
2007-03-05 14:15:00,55.31,55.31,55.23,55.28,22444.17012680956,29.3577,29.3577,29.3152,29.3418,22444.1701
2007-03-05 14:20:00,55.27,55.33,55.27,55.31,13354.281225451688,29.3365,29.3683,29.3365,29.3577,13354.2812
2007-03-05 14:25:00,55.31,55.34,55.27,55.27,14139.827179890022,29.3577,29.3736,29.3365,29.3365,14139.8272
2007-03-05 14:30:00,55.27,55.27,55.2,55.23,22780.832678711704,29.3365,29.3365,29.2993,29.3152,22780.8327
2007-03-05 14:35:00,55.26,55.29,55.25,55.26,13578.722926719784,29.3312,29.3471,29.3259,29.3312,13578.7229
2007-03-05 14:40:00,55.25,55.27,55.24,55.25,10660.98081023454,29.3259,29.3365,29.3205,29.3259,10660.9808
2007-03-05 14:45:00,55.25,55.35,55.23,55.32,24576.36628885647,29.3259,29.3789,29.3152,29.363,24576.3663
2007-03-05 14:50:00,55.32,55.33,55.29,55.31,14925.373134328358,29.363,29.3683,29.3471,29.3577,14925.3731
2007-03-05 14:55:00,55.31,55.32,55.3,55.31,15262.035686230502,29.3577,29.363,29.3524,29.3577,15262.0357
2007-03-05 15:00:00,55.31,55.34,55.18,55.19,44776.119402985074,29.3577,29.3736,29.2887,29.294,44776.1194
2007-03-05 15:05:00,55.2,55.2,55.1,55.11,46908.31556503198,29.2993,29.2993,29.2462,29.2515,46908.3156
2007-03-05 15:10:00,55.11,55.12,54.96,55.1,45225.00280552126,29.2515,29.2568,29.1719,29.2462,45225.0028
2007-03-05 15:15:00,55.11,55.14,55.07,55.11,31197.396476265287,29.2515,29.2675,29.2303,29.2515,31197.3965
2007-03-05 15:20:00,55.09,55.25,55.08,55.22,37481.76411177197,29.2409,29.3259,29.2356,29.3099,37481.7641
2007-03-05 15:25:00,55.23,55.3,55.21,55.27,28616.31691168219,29.3152,29.3524,29.3046,29.3365,28616.3169
2007-03-05 15:30:00,55.27,55.3,55.27,55.29,25025.24969139266,29.3365,29.3524,29.3365,29.3471,25025.2497
2007-03-05 15:35:00,55.29,55.31,55.25,55.25,45225.00280552126,29.3471,29.3577,29.3259,29.3259,45225.0028
2007-03-05 15:40:00,55.25,55.25,55.14,55.14,52070.47469419818,29.3259,29.3259,29.2675,29.2675,52070.4747
2007-03-05 15:45:00,55.15,55.27,55.14,55.26,44327.23600044888,29.2728,29.3365,29.2675,29.3312,44327.236
2007-03-05 15:50:00,55.26,55.27,55.11,55.15,73392.43631466725,29.3312,29.3365,29.2515,29.2728,73392.4363
2007-03-05 15:55:00,55.15,55.19,54.96,54.99,145101.5598698238,29.2728,29.294,29.1719,29.1878,145101.5599
2007-03-06 09:30:00,55.13,55.47,55.11,55.42,77993.49119066322,29.2622,29.4426,29.2515,29.4161,77993.4912
2007-03-06 09:35:00,55.41,55.47,55.34,55.45,31421.838177533384,29.4108,29.4426,29.3736,29.432,31421.8382
2007-03-06 09:40:00,55.45,55.56,55.13,55.3,34788.46369655482,29.432,29.4904,29.2622,29.3524,34788.4637
2007-03-06 09:45:00,55.3,55.51,55.17,55.27,36247.33475479744,29.3524,29.4639,29.2834,29.3365,36247.3348
2007-03-06 09:50:00,55.29,55.37,55.23,55.25,32207.38413197172,29.3471,29.3895,29.3152,29.3259,32207.3841
2007-03-06 09:55:00,55.25,55.38,55.23,55.29,23903.04118505218,29.3259,29.3949,29.3152,29.3471,23903.0412
2007-03-06 10:00:00,55.27,55.34,55.07,55.13,109415.3293681966,29.3365,29.3736,29.2303,29.2622,109415.3294
2007-03-06 10:05:00,55.13,55.13,54.9,54.95,64190.32656267534,29.2622,29.2622,29.1401,29.1666,64190.3266
2007-03-06 10:10:00,54.95,55.06,54.88,55.04,40623.9479295253,29.1666,29.225,29.1295,29.2144,40623.9479
2007-03-06 10:15:00,55.09,55.12,54.98,54.99,55437.100213219615,29.2409,29.2568,29.1825,29.1878,55437.1002
2007-03-06 10:20:00,54.98,55.06,54.98,55.04,22107.507574907417,29.1825,29.225,29.1825,29.2144,22107.5076
2007-03-06 10:25:00,55.05,55.14,55.05,55.12,25586.3539445629,29.2197,29.2675,29.2197,29.2568,25586.3539
2007-03-06 10:30:00,55.12,55.16,55.0,55.05,35012.90539782291,29.2568,29.2781,29.1932,29.2197,35012.9054
2007-03-06 10:35:00,55.03,55.1,55.02,55.03,27157.445853439567,29.2091,29.2462,29.2038,29.2091,27157.4459
2007-03-06 10:40:00,55.02,55.02,54.93,54.95,39501.73942318482,29.2038,29.2038,29.156,29.1666,39501.7394
2007-03-06 10:45:00,54.95,54.98,54.82,54.87,37145.10155986982,29.1666,29.1825,29.0976,29.1242,37145.1016
2007-03-06 10:50:00,54.86,54.93,54.86,54.89,15823.13993940074,29.1188,29.156,29.1188,29.1348,15823.1399
2007-03-06 10:55:00,54.91,54.91,54.7,54.77,49377.17427898103,29.1454,29.1454,29.0339,29.0711,49377.1743
2007-03-06 11:00:00,54.76,54.86,54.76,54.84,19750.86971159241,29.0658,29.1188,29.0658,29.1082,19750.8697
2007-03-06 11:05:00,54.83,54.91,54.79,54.87,24464.145438222426,29.1029,29.1454,29.0817,29.1242,24464.1454
2007-03-06 11:10:00,54.86,54.92,54.81,54.92,20424.1948153967,29.1188,29.1507,29.0923,29.1507,20424.1948
2007-03-06 11:15:00,54.93,54.95,54.86,54.93,29626.30456738862,29.156,29.1666,29.1188,29.156,29626.3046
2007-03-06 11:20:00,54.92,54.95,54.89,54.95,28055.21265851195,29.1507,29.1666,29.1348,29.1666,28055.2127
2007-03-06 11:25:00,54.95,54.99,54.88,54.99,23229.71608124789,29.1666,29.1878,29.1295,29.1878,23229.7161
2007-03-06 11:30:00,54.99,55.06,54.99,55.04,18628.66120525193,29.1878,29.225,29.1878,29.2144,18628.6612
2007-03-06 11:35:00,55.04,55.04,54.98,55.01,10099.876557064305,29.2144,29.2144,29.1825,29.1985,10099.8766
2007-03-06 11:40:00,55.01,55.14,55.01,55.13,34900.68454718887,29.1985,29.2675,29.1985,29.2622,34900.6845
2007-03-06 11:45:00,55.12,55.21,55.12,55.13,37032.880709235775,29.2568,29.3046,29.2568,29.2622,37032.8807
2007-03-06 11:50:00,55.13,55.16,55.06,55.09,25361.9122432948,29.2622,29.2781,29.225,29.2409,25361.9122
2007-03-06 11:55:00,55.09,55.11,55.08,55.1,21770.84502300528,29.2409,29.2515,29.2356,29.2462,21770.845
2007-03-06 12:00:00,55.11,55.19,55.11,55.13,21546.403321737176,29.2515,29.294,29.2515,29.2622,21546.4033
2007-03-06 12:05:00,55.12,55.14,55.08,55.13,9987.655706430254,29.2568,29.2675,29.2356,29.2622,9987.6557
2007-03-06 12:10:00,55.13,55.15,55.03,55.1,43317.24834474245,29.2622,29.2728,29.2091,29.2462,43317.2483
2007-03-06 12:15:00,55.1,55.11,55.03,55.07,23454.15778251599,29.2462,29.2515,29.2091,29.2303,23454.1578
2007-03-06 12:20:00,55.07,55.08,54.97,54.99,29962.967119290763,29.2303,29.2356,29.1772,29.1878,29962.9671
2007-03-06 12:25:00,54.99,54.99,54.95,54.99,18628.66120525193,29.1878,29.1878,29.1666,29.1878,18628.6612
2007-03-06 12:30:00,54.98,55.11,54.98,55.1,12007.631017843114,29.1825,29.2515,29.1825,29.2462,12007.631
2007-03-06 12:35:00,55.1,55.13,55.03,55.03,20424.1948153967,29.2462,29.2622,29.2091,29.2091,20424.1948
2007-03-06 12:40:00,55.03,55.05,55.01,55.03,19750.86971159241,29.2091,29.2197,29.1985,29.2091,19750.8697
2007-03-06 12:45:00,55.03,55.15,55.03,55.11,17843.1152508136,29.2091,29.2728,29.2091,29.2515,17843.1153
2007-03-06 12:50:00,55.11,55.11,55.07,55.08,8192.12209628549,29.2515,29.2515,29.2303,29.2356,8192.1221
2007-03-06 12:55:00,55.07,55.11,55.06,55.11,8528.784648187633,29.2303,29.2515,29.225,29.2515,8528.7846
2007-03-06 13:00:00,55.11,55.13,55.06,55.1,13690.943777353832,29.2515,29.2622,29.225,29.2462,13690.9438
2007-03-06 13:05:00,55.09,55.1,55.05,55.09,8079.901245651442,29.2409,29.2462,29.2197,29.2409,8079.9012
2007-03-06 13:10:00,55.09,55.11,55.08,55.08,9426.551453260015,29.2409,29.2515,29.2356,29.2356,9426.5515
2007-03-06 13:15:00,55.07,55.07,55.03,55.03,16159.802491302884,29.2303,29.2303,29.2091,29.2091,16159.8025
2007-03-06 13:20:00,55.03,55.04,55.0,55.03,15374.256536864548,29.2091,29.2144,29.1932,29.2091,15374.2565
2007-03-06 13:25:00,55.03,55.07,55.03,55.06,8753.226349455728,29.2091,29.2303,29.2091,29.225,8753.2263
2007-03-06 13:30:00,55.07,55.11,55.03,55.1,39277.29772191673,29.2303,29.2515,29.2091,29.2462,39277.2977
2007-03-06 13:35:00,55.1,55.12,55.05,55.11,24464.145438222426,29.2462,29.2568,29.2197,29.2515,24464.1454
2007-03-06 13:40:00,55.11,55.2,55.1,55.17,38042.8683649422,29.2515,29.2993,29.2462,29.2834,38042.8684
2007-03-06 13:45:00,55.18,55.21,55.16,55.19,18291.99865334979,29.2887,29.3046,29.2781,29.294,18291.9987
2007-03-06 13:50:00,55.19,55.2,55.15,55.2,15037.593984962405,29.294,29.2993,29.2728,29.2993,15037.594
2007-03-06 13:55:00,55.19,55.2,55.11,55.14,21883.06587363932,29.294,29.2993,29.2515,29.2675,21883.0659
2007-03-06 14:00:00,55.15,55.21,55.15,55.2,12680.9561216474,29.2728,29.3046,29.2728,29.2993,12680.9561
2007-03-06 14:05:00,55.21,55.21,55.17,55.18,12344.293569745258,29.3046,29.3046,29.2834,29.2887,12344.2936
2007-03-06 14:10:00,55.17,55.18,55.13,55.17,14813.15228369431,29.2834,29.2887,29.2622,29.2834,14813.1523
2007-03-06 14:15:00,55.17,55.18,55.16,55.17,10324.318258332398,29.2834,29.2887,29.2781,29.2834,10324.3183
2007-03-06 14:20:00,55.16,55.23,55.16,55.21,19750.86971159241,29.2781,29.3152,29.2781,29.3046,19750.8697
2007-03-06 14:25:00,55.23,55.25,55.19,55.22,23566.37863315004,29.3152,29.3259,29.294,29.3099,23566.3786
2007-03-06 14:30:00,55.22,55.23,55.19,55.22,12905.397822915496,29.3099,29.3152,29.294,29.3099,12905.3978
2007-03-06 14:35:00,55.22,55.22,55.18,55.19,13803.16462798788,29.3099,29.3099,29.2887,29.294,13803.1646
2007-03-06 14:40:00,55.2,55.23,55.2,55.22,13915.385478621927,29.2993,29.3152,29.2993,29.3099,13915.3855
2007-03-06 14:45:00,55.23,55.28,55.21,55.28,21770.84502300528,29.3152,29.3418,29.3046,29.3418,21770.845
2007-03-06 14:50:00,55.27,55.28,55.25,55.26,20648.6365166648,29.3365,29.3418,29.3259,29.3312,20648.6365
2007-03-06 14:55:00,55.26,55.31,55.26,55.31,27830.77095724385,29.3312,29.3577,29.3312,29.3577,27830.771
2007-03-06 15:00:00,55.31,55.33,55.29,55.3,30748.513073729097,29.3577,29.3683,29.3471,29.3524,30748.5131
2007-03-06 15:05:00,55.29,55.33,55.29,55.31,42756.14409157221,29.3471,29.3683,29.3471,29.3577,42756.1441
2007-03-06 15:10:00,55.31,55.43,55.31,55.42,39950.62282572102,29.3577,29.4214,29.3577,29.4161,39950.6228
2007-03-06 15:15:00,55.42,55.43,55.35,55.38,28728.53776231624,29.4161,29.4214,29.3789,29.3949,28728.5378
2007-03-06 15:20:00,55.37,55.38,55.36,55.36,24351.92458758837,29.3895,29.3949,29.3842,29.3842,24351.9246
2007-03-06 15:25:00,55.36,55.42,55.36,55.41,28952.97946358433,29.3842,29.4161,29.3842,29.4108,28952.9795
2007-03-06 15:30:00,55.41,55.42,55.38,55.39,29289.642015486475,29.4108,29.4161,29.3949,29.4002,29289.642
2007-03-06 15:35:00,55.4,55.4,55.36,55.37,33666.25519021434,29.4055,29.4055,29.3842,29.3895,33666.2552
2007-03-06 15:40:00,55.36,55.4,55.34,55.35,42531.70239030412,29.3842,29.4055,29.3736,29.3789,42531.7024
2007-03-06 15:45:00,55.34,55.38,55.33,55.37,37818.42666367411,29.3736,29.3949,29.3683,29.3895,37818.4267
2007-03-06 15:50:00,55.37,55.42,55.33,55.37,48928.29087644485,29.3895,29.4161,29.3683,29.3895,48928.2909
2007-03-06 15:55:00,55.36,55.44,55.36,55.4,62394.79295253057,29.3842,29.4267,29.3842,29.4055,62394.793
2007-03-07 09:30:00,55.25,55.48,55.2,55.44,54427.11255751318,29.3259,29.4479,29.2993,29.4267,54427.1126
2007-03-07 09:35:00,55.45,55.46,55.31,55.36,33890.69689148243,29.432,29.4373,29.3577,29.3842,33890.6969
2007-03-07 09:40:00,55.37,55.44,55.36,55.42,31421.838177533384,29.3895,29.4267,29.3842,29.4161,31421.8382
2007-03-07 09:45:00,55.41,55.44,55.36,55.36,34451.80114465267,29.4108,29.4267,29.3842,29.3842,34451.8011
2007-03-07 09:50:00,55.36,55.49,55.36,55.42,54539.33340814723,29.3842,29.4532,29.3842,29.4161,54539.3334
2007-03-07 09:55:00,55.41,55.43,55.35,55.38,24688.587139490515,29.4108,29.4214,29.3789,29.3949,24688.5871
2007-03-07 10:00:00,55.39,55.41,55.36,55.37,19750.86971159241,29.4002,29.4108,29.3842,29.3895,19750.8697
2007-03-07 10:05:00,55.36,55.41,55.34,55.41,30075.18796992481,29.3842,29.4108,29.3736,29.4108,30075.188
2007-03-07 10:10:00,55.42,55.43,55.33,55.35,24800.80799012457,29.4161,29.4214,29.3683,29.3789,24800.808
2007-03-07 10:15:00,55.36,55.39,55.35,55.36,13803.16462798788,29.3842,29.4002,29.3789,29.3842,13803.1646
2007-03-07 10:20:00,55.36,55.42,55.32,55.32,29177.42116485243,29.3842,29.4161,29.363,29.363,29177.4212
2007-03-07 10:25:00,55.32,55.33,55.23,55.25,51733.81214229604,29.363,29.3683,29.3152,29.3259,51733.8121
2007-03-07 10:30:00,55.25,55.26,55.11,55.24,57905.95892716866,29.3259,29.3312,29.2515,29.3205,57905.9589
2007-03-07 10:35:00,55.23,55.26,55.19,55.19,30860.733924363147,29.3152,29.3312,29.294,29.294,30860.7339
2007-03-07 10:40:00,55.22,55.23,55.18,55.19,32207.38413197172,29.3099,29.3152,29.2887,29.294,32207.3841
2007-03-07 10:45:00,55.2,55.2,55.04,55.05,42307.26068903602,29.2993,29.2993,29.2144,29.2197,42307.2607
2007-03-07 10:50:00,55.05,55.12,55.04,55.11,32880.709235776005,29.2197,29.2568,29.2144,29.2515,32880.7092
2007-03-07 10:55:00,55.12,55.12,55.03,55.05,40287.28537762316,29.2568,29.2568,29.2091,29.2197,40287.2854
2007-03-07 11:00:00,55.04,55.06,54.98,55.01,67220.28952979464,29.2144,29.225,29.1825,29.1985,67220.2895
2007-03-07 11:05:00,55.01,55.03,54.98,55.03,53529.3457524408,29.1985,29.2091,29.1825,29.2091,53529.3458
2007-03-07 11:10:00,55.03,55.05,55.01,55.03,58467.0631803389,29.2091,29.2197,29.1985,29.2091,58467.0632
2007-03-07 11:15:00,55.04,55.05,55.02,55.03,39389.518572550776,29.2144,29.2197,29.2038,29.2091,39389.5186
2007-03-07 11:20:00,55.03,55.04,55.01,55.02,27830.77095724385,29.2091,29.2144,29.1985,29.2038,27830.771
2007-03-07 11:25:00,55.03,55.06,55.03,55.05,17169.790147009313,29.2091,29.225,29.2091,29.2197,17169.7901
2007-03-07 11:30:00,55.06,55.08,55.02,55.08,46459.43216249579,29.225,29.2356,29.2038,29.2356,46459.4322
2007-03-07 11:35:00,55.07,55.09,55.03,55.07,17282.01099764336,29.2303,29.2409,29.2091,29.2303,17282.011
2007-03-07 11:40:00,55.07,55.16,55.07,55.13,11670.96846594097,29.2303,29.2781,29.2303,29.2622,11670.9685
2007-03-07 11:45:00,55.12,55.19,55.12,55.14,18179.777802715744,29.2568,29.294,29.2568,29.2675,18179.7778
2007-03-07 11:50:00,55.15,55.19,55.14,55.16,12905.397822915496,29.2728,29.294,29.2675,29.2781,12905.3978
2007-03-07 11:55:00,55.16,55.19,55.13,55.16,21995.28672427337,29.2781,29.294,29.2622,29.2781,21995.2867
2007-03-07 12:00:00,55.16,55.16,55.14,55.15,13354.281225451688,29.2781,29.2781,29.2675,29.2728,13354.2812
2007-03-07 12:05:00,55.15,55.25,55.15,55.25,69801.36909437773,29.2728,29.3259,29.2728,29.3259,69801.3691
2007-03-07 12:10:00,55.25,55.26,55.24,55.25,17955.336101447647,29.3259,29.3312,29.3205,29.3259,17955.3361
2007-03-07 12:15:00,55.26,55.26,55.22,55.22,8753.226349455728,29.3312,29.3312,29.3099,29.3099,8753.2263
2007-03-07 12:20:00,55.22,55.28,55.21,55.27,22668.611828077657,29.3099,29.3418,29.3046,29.3365,22668.6118
2007-03-07 12:25:00,55.27,55.38,55.27,55.38,36920.65985860173,29.3365,29.3949,29.3365,29.3949,36920.6599
2007-03-07 12:30:00,55.37,55.38,55.36,55.36,18628.66120525193,29.3895,29.3949,29.3842,29.3842,18628.6612
2007-03-07 12:35:00,55.36,55.36,55.35,55.35,16047.581640668835,29.3842,29.3842,29.3789,29.3789,16047.5816
2007-03-07 12:40:00,55.35,55.36,55.35,55.36,7294.355291213107,29.3789,29.3842,29.3789,29.3842,7294.3553
2007-03-07 12:45:00,55.36,55.42,55.36,55.41,25698.574795196942,29.3842,29.4161,29.3842,29.4108,25698.5748
2007-03-07 12:50:00,55.41,55.44,55.4,55.43,16272.02334193693,29.4108,29.4267,29.4055,29.4214,16272.0233
2007-03-07 12:55:00,55.43,55.44,55.41,55.42,17618.673549545503,29.4214,29.4267,29.4108,29.4161,17618.6735
2007-03-07 13:00:00,55.41,55.41,55.36,55.39,21546.403321737176,29.4108,29.4108,29.3842,29.4002,21546.4033
2007-03-07 13:05:00,55.38,55.44,55.38,55.44,12905.397822915496,29.3949,29.4267,29.3949,29.4267,12905.3978
2007-03-07 13:10:00,55.44,55.44,55.41,55.43,9426.551453260015,29.4267,29.4267,29.4108,29.4214,9426.5515
2007-03-07 13:15:00,55.43,55.43,55.39,55.4,12232.072719111213,29.4214,29.4214,29.4002,29.4055,12232.0727
2007-03-07 13:20:00,55.39,55.4,55.35,55.38,13466.502076085735,29.4002,29.4055,29.3789,29.3949,13466.5021
2007-03-07 13:25:00,55.4,55.4,55.34,55.34,21546.403321737176,29.4055,29.4055,29.3736,29.3736,21546.4033
2007-03-07 13:30:00,55.34,55.36,55.32,55.35,11334.305914038829,29.3736,29.3842,29.363,29.3789,11334.3059
2007-03-07 13:35:00,55.36,55.45,55.35,55.44,27045.22500280552,29.3842,29.432,29.3789,29.4267,27045.225
2007-03-07 13:40:00,55.45,55.45,55.38,55.38,13129.839524183591,29.432,29.432,29.3949,29.3949,13129.8395
2007-03-07 13:45:00,55.38,55.41,55.38,55.4,12680.9561216474,29.3949,29.4108,29.3949,29.4055,12680.9561
2007-03-07 13:50:00,55.4,55.43,55.4,55.41,25361.9122432948,29.4055,29.4214,29.4055,29.4108,25361.9122
2007-03-07 13:55:00,55.41,55.42,55.39,55.39,11334.305914038829,29.4108,29.4161,29.4002,29.4002,11334.3059
2007-03-07 14:00:00,55.39,55.41,55.3,55.31,28167.433509146,29.4002,29.4108,29.3524,29.3577,28167.4335
2007-03-07 14:05:00,55.31,55.36,55.29,55.32,28055.21265851195,29.3577,29.3842,29.3471,29.363,28055.2127
2007-03-07 14:10:00,55.33,55.33,55.22,55.27,30411.85052182696,29.3683,29.3683,29.3099,29.3365,30411.8505
2007-03-07 14:15:00,55.26,55.33,55.24,55.31,14813.15228369431,29.3312,29.3683,29.3205,29.3577,14813.1523
2007-03-07 14:20:00,55.33,55.39,55.32,55.33,25025.24969139266,29.3683,29.4002,29.363,29.3683,25025.2497
2007-03-07 14:25:00,55.34,55.36,55.33,55.36,15486.477387498597,29.3736,29.3842,29.3683,29.3842,15486.4774
2007-03-07 14:30:00,55.36,55.45,55.35,55.45,21321.961620469083,29.3842,29.432,29.3789,29.432,21321.9616
2007-03-07 14:35:00,55.46,55.47,55.43,55.44,37257.32241050387,29.4373,29.4426,29.4214,29.4267,37257.3224
2007-03-07 14:40:00,55.44,55.48,55.43,55.46,60150.37593984962,29.4267,29.4479,29.4214,29.4373,60150.3759
2007-03-07 14:45:00,55.45,55.46,55.42,55.43,18965.32375715408,29.432,29.4373,29.4161,29.4214,18965.3238
2007-03-07 14:50:00,55.43,55.44,55.39,55.4,24576.36628885647,29.4214,29.4267,29.4002,29.4055,24576.3663
2007-03-07 14:55:00,55.41,55.41,55.33,55.34,23903.04118505218,29.4108,29.4108,29.3683,29.3736,23903.0412
2007-03-07 15:00:00,55.35,55.42,55.34,55.39,19750.86971159241,29.3789,29.4161,29.3736,29.4002,19750.8697
2007-03-07 15:05:00,55.41,55.43,55.39,55.4,75749.07417798227,29.4108,29.4214,29.4002,29.4055,75749.0742
2007-03-07 15:10:00,55.39,55.42,55.39,55.4,9538.772303894062,29.4002,29.4161,29.4002,29.4055,9538.7723
2007-03-07 15:15:00,55.41,55.41,55.2,55.34,83828.9754236337,29.4108,29.4108,29.2993,29.3736,83828.9754
2007-03-07 15:20:00,55.34,55.36,55.16,55.2,44215.01514981483,29.3736,29.3842,29.2781,29.2993,44215.0151
2007-03-07 15:25:00,55.21,55.27,55.18,55.18,18965.32375715408,29.3046,29.3365,29.2887,29.2887,18965.3238
2007-03-07 15:30:00,55.17,55.23,55.16,55.19,43878.352597912686,29.2834,29.3152,29.2781,29.294,43878.3526
2007-03-07 15:35:00,55.19,55.26,55.18,55.24,19863.09056222646,29.294,29.3312,29.2887,29.3205,19863.0906
2007-03-07 15:40:00,55.24,55.27,55.21,55.21,39950.62282572102,29.3205,29.3365,29.3046,29.3046,39950.6228
2007-03-07 15:45:00,55.21,55.21,55.09,55.18,50836.04533722365,29.3046,29.3046,29.2409,29.2887,50836.0453
2007-03-07 15:50:00,55.18,55.2,55.15,55.15,36808.43900796768,29.2887,29.2993,29.2728,29.2728,36808.439
2007-03-07 15:55:00,55.15,55.15,55.04,55.04,97968.80260352373,29.2728,29.2728,29.2144,29.2144,97968.8026
2007-03-08 09:30:00,55.43,55.51,55.36,55.51,43541.69004601055,29.4214,29.4639,29.3842,29.4639,43541.69
2007-03-08 09:35:00,55.48,55.62,55.44,55.55,20648.6365166648,29.4479,29.5222,29.4267,29.4851,20648.6365
2007-03-08 09:40:00,55.56,55.68,55.52,55.53,28391.87521041409,29.4904,29.5541,29.4692,29.4745,28391.8752
2007-03-08 09:45:00,55.54,55.68,55.54,55.62,39389.518572550776,29.4798,29.5541,29.4798,29.5222,39389.5186
2007-03-08 09:50:00,55.62,55.69,55.6,55.68,34115.13859275053,29.5222,29.5594,29.5116,29.5541,34115.1386
2007-03-08 09:55:00,55.68,55.69,55.63,55.67,14925.373134328358,29.5541,29.5594,29.5275,29.5488,14925.3731
2007-03-08 10:00:00,55.67,55.67,55.6,55.65,29401.86286612052,29.5488,29.5488,29.5116,29.5382,29401.8629
2007-03-08 10:05:00,55.65,55.68,55.59,55.61,21097.519919200982,29.5382,29.5541,29.5063,29.5169,21097.5199
2007-03-08 10:10:00,55.61,55.65,55.6,55.61,7855.459544383346,29.5169,29.5382,29.5116,29.5169,7855.4595
2007-03-08 10:15:00,55.62,55.73,55.61,55.72,64302.54741330939,29.5222,29.5806,29.5169,29.5753,64302.5474
2007-03-08 10:20:00,55.72,55.77,55.69,55.76,12568.735271013353,29.5753,29.6019,29.5594,29.5966,12568.7353
2007-03-08 10:25:00,55.75,55.77,55.71,55.77,18067.556952081697,29.5912,29.6019,29.57,29.6019,18067.557
2007-03-08 10:30:00,55.77,55.78,55.71,55.76,72719.11121086297,29.6019,29.6072,29.57,29.5966,72719.1112
2007-03-08 10:35:00,55.77,55.82,55.75,55.75,24688.587139490515,29.6019,29.6284,29.5912,29.5912,24688.5871
2007-03-08 10:40:00,55.75,55.77,55.69,55.71,35237.34709909101,29.5912,29.6019,29.5594,29.57,35237.3471
2007-03-08 10:45:00,55.71,55.71,55.63,55.67,16496.465043205026,29.57,29.57,29.5275,29.5488,16496.465
2007-03-08 10:50:00,55.68,55.68,55.61,55.61,18516.440354617887,29.5541,29.5541,29.5169,29.5169,18516.4404
2007-03-08 10:55:00,55.62,55.62,55.59,55.6,15823.13993940074,29.5222,29.5222,29.5063,29.5116,15823.1399
2007-03-08 11:00:00,55.6,55.6,55.56,55.57,12232.072719111213,29.5116,29.5116,29.4904,29.4957,12232.0727
2007-03-08 11:05:00,55.58,55.6,55.52,55.52,21097.519919200982,29.501,29.5116,29.4692,29.4692,21097.5199
2007-03-08 11:10:00,55.52,55.52,55.48,55.52,13803.16462798788,29.4692,29.4692,29.4479,29.4692,13803.1646
2007-03-08 11:15:00,55.51,55.52,55.47,55.5,11783.18931657502,29.4639,29.4692,29.4426,29.4585,11783.1893
2007-03-08 11:20:00,55.5,55.5,55.44,55.47,20648.6365166648,29.4585,29.4585,29.4267,29.4426,20648.6365
2007-03-08 11:25:00,55.47,55.49,55.44,55.47,16272.02334193693,29.4426,29.4532,29.4267,29.4426,16272.0233
2007-03-08 11:30:00,55.46,55.5,55.44,55.5,8865.447200089777,29.4373,29.4585,29.4267,29.4585,8865.4472
2007-03-08 11:35:00,55.51,55.55,55.51,55.53,9650.99315452811,29.4639,29.4851,29.4639,29.4745,9650.9932
2007-03-08 11:40:00,55.53,55.58,55.53,55.58,12344.293569745258,29.4745,29.501,29.4745,29.501,12344.2936
2007-03-08 11:45:00,55.58,55.59,55.53,55.57,16833.12759510717,29.501,29.5063,29.4745,29.4957,16833.1276
2007-03-08 11:50:00,55.57,55.58,55.52,55.54,13915.385478621927,29.4957,29.501,29.4692,29.4798,13915.3855
2007-03-08 11:55:00,55.53,55.54,55.46,55.48,12344.293569745258,29.4745,29.4798,29.4373,29.4479,12344.2936
2007-03-08 12:00:00,55.49,55.52,55.46,55.52,14588.710582426214,29.4532,29.4692,29.4373,29.4692,14588.7106
2007-03-08 12:05:00,55.52,55.53,55.5,55.52,14364.26888115812,29.4692,29.4745,29.4585,29.4692,14364.2689
2007-03-08 12:10:00,55.53,55.55,55.52,55.55,6172.146784872629,29.4745,29.4851,29.4692,29.4851,6172.1468
2007-03-08 12:15:00,55.55,55.66,55.55,55.6,27606.32925597576,29.4851,29.5435,29.4851,29.5116,27606.3293
2007-03-08 12:20:00,55.6,55.62,55.6,55.6,10997.643362136683,29.5116,29.5222,29.5116,29.5116,10997.6434
2007-03-08 12:25:00,55.61,55.61,55.6,55.61,3142.183817753338,29.5169,29.5169,29.5116,29.5169,3142.1838
2007-03-08 12:30:00,55.61,55.63,55.6,55.61,10997.643362136683,29.5169,29.5275,29.5116,29.5169,10997.6434
2007-03-08 12:35:00,55.61,55.61,55.52,55.53,13578.722926719784,29.5169,29.5169,29.4692,29.4745,13578.7229
2007-03-08 12:40:00,55.52,55.54,55.52,55.52,3366.625519021434,29.4692,29.4798,29.4692,29.4692,3366.6255
2007-03-08 12:45:00,55.53,55.53,55.46,55.51,9314.330602625969,29.4745,29.4745,29.4373,29.4639,9314.3306
2007-03-08 12:50:00,55.52,55.54,55.52,55.52,5498.821681068343,29.4692,29.4798,29.4692,29.4692,5498.8217
2007-03-08 12:55:00,55.52,55.54,55.42,55.54,26820.783301537424,29.4692,29.4798,29.4161,29.4798,26820.7833
2007-03-08 13:00:00,55.54,55.55,55.53,55.54,4937.717427898103,29.4798,29.4851,29.4745,29.4798,4937.7174
2007-03-08 13:05:00,55.54,55.55,55.52,55.52,4937.717427898103,29.4798,29.4851,29.4692,29.4692,4937.7174
2007-03-08 13:10:00,55.52,55.53,55.48,55.53,8528.784648187633,29.4692,29.4745,29.4479,29.4745,8528.7846
2007-03-08 13:15:00,55.55,55.58,55.52,55.54,23229.71608124789,29.4851,29.501,29.4692,29.4798,23229.7161
2007-03-08 13:20:00,55.56,55.58,55.52,55.52,14364.26888115812,29.4904,29.501,29.4692,29.4692,14364.2689
2007-03-08 13:25:00,55.53,55.6,55.53,55.6,13803.16462798788,29.4745,29.5116,29.4745,29.5116,13803.1646
2007-03-08 13:30:00,55.58,55.6,55.54,55.54,13803.16462798788,29.501,29.5116,29.4798,29.4798,13803.1646
2007-03-08 13:35:00,55.55,55.58,55.55,55.56,3703.2880709235774,29.4851,29.501,29.4851,29.4904,3703.2881
2007-03-08 13:40:00,55.56,55.58,55.56,55.58,2581.0795645830995,29.4904,29.501,29.4904,29.501,2581.0796
2007-03-08 13:45:00,55.59,55.64,55.59,55.64,13690.943777353832,29.5063,29.5329,29.5063,29.5329,13690.9438
2007-03-08 13:50:00,55.63,55.67,55.58,55.6,15262.035686230502,29.5275,29.5488,29.501,29.5116,15262.0357
2007-03-08 13:55:00,55.6,55.64,55.6,55.6,8528.784648187633,29.5116,29.5329,29.5116,29.5116,8528.7846
2007-03-08 14:00:00,55.59,55.6,55.52,55.53,18404.21950398384,29.5063,29.5116,29.4692,29.4745,18404.2195
2007-03-08 14:05:00,55.53,55.55,55.49,55.5,9763.21400516216,29.4745,29.4851,29.4532,29.4585,9763.214
2007-03-08 14:10:00,55.51,55.54,55.45,55.46,12119.851868477162,29.4639,29.4798,29.432,29.4373,12119.8519
2007-03-08 14:15:00,55.46,55.51,55.45,55.5,9426.551453260015,29.4373,29.4639,29.432,29.4585,9426.5515
2007-03-08 14:20:00,55.49,55.51,55.46,55.46,9089.888901357872,29.4532,29.4639,29.4373,29.4373,9089.8889
2007-03-08 14:25:00,55.47,55.48,55.41,55.43,22444.17012680956,29.4426,29.4479,29.4108,29.4214,22444.1701
2007-03-08 14:30:00,55.43,55.44,55.34,55.34,27045.22500280552,29.4214,29.4267,29.3736,29.3736,27045.225
2007-03-08 14:35:00,55.36,55.39,55.25,55.35,49040.51172707889,29.3842,29.4002,29.3259,29.3789,49040.5117
2007-03-08 14:40:00,55.35,55.44,55.34,55.39,24800.80799012457,29.3789,29.4267,29.3736,29.4002,24800.808
2007-03-08 14:45:00,55.4,55.47,55.4,55.46,18291.99865334979,29.4055,29.4426,29.4055,29.4373,18291.9987
2007-03-08 14:50:00,55.46,55.48,55.44,55.45,9314.330602625969,29.4373,29.4479,29.4267,29.432,9314.3306
2007-03-08 14:55:00,55.44,55.49,55.43,55.44,14027.606329255976,29.4267,29.4532,29.4214,29.4267,14027.6063
2007-03-08 15:00:00,55.44,55.5,55.43,55.44,8865.447200089777,29.4267,29.4585,29.4214,29.4267,8865.4472
2007-03-08 15:05:00,55.44,55.45,55.43,55.44,11895.410167209067,29.4267,29.432,29.4214,29.4267,11895.4102
2007-03-08 15:10:00,55.44,55.47,55.41,55.42,9875.434855796206,29.4267,29.4426,29.4108,29.4161,9875.4349
2007-03-08 15:15:00,55.42,55.49,55.4,55.47,18516.440354617887,29.4161,29.4532,29.4055,29.4426,18516.4404
2007-03-08 15:20:00,55.46,55.52,55.44,55.51,33105.1509370441,29.4373,29.4692,29.4267,29.4639,33105.1509
2007-03-08 15:25:00,55.5,55.51,55.45,55.45,21770.84502300528,29.4585,29.4639,29.432,29.432,21770.845
2007-03-08 15:30:00,55.45,55.5,55.44,55.48,22331.94927617552,29.432,29.4585,29.4267,29.4479,22331.9493
2007-03-08 15:35:00,55.48,55.49,55.45,55.45,35910.67220289529,29.4479,29.4532,29.432,29.432,35910.6722
2007-03-08 15:40:00,55.45,55.51,55.44,55.48,55998.20446638985,29.432,29.4639,29.4267,29.4479,55998.2045
2007-03-08 15:45:00,55.47,55.47,55.37,55.38,73729.0988665694,29.4426,29.4426,29.3895,29.3949,73729.0989
2007-03-08 15:50:00,55.37,55.41,55.33,55.33,38155.08921557625,29.3895,29.4108,29.3683,29.3683,38155.0892
2007-03-08 15:55:00,55.33,55.38,55.29,55.38,67669.17293233082,29.3683,29.3949,29.3471,29.3949,67669.1729
2007-03-09 09:30:00,55.69,55.86,55.69,55.84,49489.39512961508,29.5594,29.6496,29.5594,29.639,49489.3951
2007-03-09 09:35:00,55.83,55.91,55.79,55.84,30748.513073729097,29.6337,29.6762,29.6125,29.639,30748.5131
2007-03-09 09:40:00,55.84,55.99,55.83,55.9,37481.76411177197,29.639,29.7186,29.6337,29.6709,37481.7641
2007-03-09 09:45:00,55.89,56.05,55.84,56.03,47244.97811693412,29.6656,29.7505,29.639,29.7399,47244.9781
2007-03-09 09:50:00,56.03,56.03,55.92,55.94,49040.51172707889,29.7399,29.7399,29.6815,29.6921,49040.5117
2007-03-09 09:55:00,55.96,56.0,55.83,55.89,87532.26349455728,29.7027,29.7239,29.6337,29.6656,87532.2635
2007-03-09 10:00:00,55.9,55.93,55.8,55.85,52519.35809673437,29.6709,29.6868,29.6178,29.6443,52519.3581
2007-03-09 10:05:00,55.85,55.9,55.69,55.74,31758.500729435527,29.6443,29.6709,29.5594,29.5859,31758.5007
2007-03-09 10:10:00,55.73,55.89,55.73,55.78,55100.43766131747,29.5806,29.6656,29.5806,29.6072,55100.4377
2007-03-09 10:15:00,55.78,55.83,55.62,55.65,58803.72573224104,29.6072,29.6337,29.5222,29.5382,58803.7257
2007-03-09 10:20:00,55.64,55.85,55.64,55.83,25698.574795196942,29.5329,29.6443,29.5329,29.6337,25698.5748
2007-03-09 10:25:00,55.85,55.85,55.78,55.85,22668.611828077657,29.6443,29.6443,29.6072,29.6443,22668.6118
2007-03-09 10:30:00,55.85,55.85,55.77,55.78,20985.29906856694,29.6443,29.6443,29.6019,29.6072,20985.2991
2007-03-09 10:35:00,55.78,55.85,55.77,55.83,45673.886208057454,29.6072,29.6443,29.6019,29.6337,45673.8862
2007-03-09 10:40:00,55.83,55.83,55.77,55.8,45225.00280552126,29.6337,29.6337,29.6019,29.6178,45225.0028
2007-03-09 10:45:00,55.79,55.8,55.7,55.78,27269.666704073614,29.6125,29.6178,29.5647,29.6072,27269.6667
2007-03-09 10:50:00,55.78,55.85,55.77,55.85,24688.587139490515,29.6072,29.6443,29.6019,29.6443,24688.5871
2007-03-09 10:55:00,55.85,55.85,55.8,55.82,15149.814835596451,29.6443,29.6443,29.6178,29.6284,15149.8148
2007-03-09 11:00:00,55.82,55.85,55.8,55.85,19975.31141286051,29.6284,29.6443,29.6178,29.6443,19975.3114
2007-03-09 11:05:00,55.85,55.85,55.78,55.79,38491.7517674784,29.6443,29.6443,29.6072,29.6125,38491.7518
2007-03-09 11:10:00,55.78,55.85,55.77,55.83,36920.65985860173,29.6072,29.6443,29.6019,29.6337,36920.6599
2007-03-09 11:15:00,55.84,55.85,55.82,55.85,13915.385478621927,29.639,29.6443,29.6284,29.6443,13915.3855
2007-03-09 11:20:00,55.84,55.85,55.79,55.84,25586.3539445629,29.639,29.6443,29.6125,29.639,25586.3539
2007-03-09 11:25:00,55.84,55.9,55.84,55.87,35686.2305016272,29.639,29.6709,29.639,29.6549,35686.2305
2007-03-09 11:30:00,55.87,55.94,55.85,55.93,81921.22096285489,29.6549,29.6921,29.6443,29.6868,81921.221
2007-03-09 11:35:00,55.93,55.96,55.93,55.96,31085.17562563124,29.6868,29.7027,29.6868,29.7027,31085.1756
2007-03-09 11:40:00,55.95,55.95,55.93,55.94,15486.477387498597,29.6974,29.6974,29.6868,29.6921,15486.4774
2007-03-09 11:45:00,55.94,55.96,55.94,55.96,13242.06037481764,29.6921,29.7027,29.6921,29.7027,13242.0604
2007-03-09 11:50:00,55.95,56.01,55.93,55.99,57905.95892716866,29.6974,29.7292,29.6868,29.7186,57905.9589
2007-03-09 11:55:00,55.99,56.0,55.97,55.97,14813.15228369431,29.7186,29.7239,29.708,29.708,14813.1523
2007-03-09 12:00:00,55.98,56.01,55.96,55.99,27045.22500280552,29.7133,29.7292,29.7027,29.7186,27045.225
2007-03-09 12:05:00,55.99,56.0,55.94,55.97,24239.703736954325,29.7186,29.7239,29.6921,29.708,24239.7037
2007-03-09 12:10:00,55.97,56.01,55.96,55.99,17730.894400179553,29.708,29.7292,29.7027,29.7186,17730.8944
2007-03-09 12:15:00,55.98,55.99,55.97,55.97,5947.705083604534,29.7133,29.7186,29.708,29.708,5947.7051
2007-03-09 12:20:00,55.97,56.01,55.97,56.0,8753.226349455728,29.708,29.7292,29.708,29.7239,8753.2263
2007-03-09 12:25:00,56.01,56.07,56.01,56.04,14813.15228369431,29.7292,29.7611,29.7292,29.7452,14813.1523
2007-03-09 12:30:00,56.03,56.03,55.97,55.97,20760.85736729884,29.7399,29.7399,29.708,29.708,20760.8574
2007-03-09 12:35:00,55.97,55.97,55.92,55.93,39277.29772191673,29.708,29.708,29.6815,29.6868,39277.2977
2007-03-09 12:40:00,55.93,55.93,55.77,55.77,42195.03983840197,29.6868,29.6868,29.6019,29.6019,42195.0398
2007-03-09 12:45:00,55.77,55.77,55.72,55.76,29850.74626865672,29.6019,29.6019,29.5753,29.5966,29850.7463
2007-03-09 12:50:00,55.77,55.8,55.75,55.8,15935.360790034789,29.6019,29.6178,29.5912,29.6178,15935.3608
2007-03-09 12:55:00,55.8,55.88,55.78,55.86,21097.519919200982,29.6178,29.6602,29.6072,29.6496,21097.5199
2007-03-09 13:00:00,55.86,55.9,55.85,55.88,9202.10975199192,29.6496,29.6709,29.6443,29.6602,9202.1098
2007-03-09 13:05:00,55.89,55.89,55.85,55.85,8079.901245651442,29.6656,29.6656,29.6443,29.6443,8079.9012
2007-03-09 13:10:00,55.85,55.86,55.82,55.85,20199.753114128605,29.6443,29.6496,29.6284,29.6443,20199.7531
2007-03-09 13:15:00,55.85,55.85,55.74,55.77,16047.581640668835,29.6443,29.6443,29.5859,29.6019,16047.5816
2007-03-09 13:20:00,55.77,55.84,55.77,55.77,21321.961620469083,29.6019,29.639,29.6019,29.6019,21321.9616
2007-03-09 13:25:00,55.77,55.8,55.76,55.8,10212.09740769835,29.6019,29.6178,29.5966,29.6178,10212.0974
2007-03-09 13:30:00,55.81,55.83,55.78,55.81,15710.919088766692,29.6231,29.6337,29.6072,29.6231,15710.9191
2007-03-09 13:35:00,55.82,55.82,55.75,55.77,19301.98630905622,29.6284,29.6284,29.5912,29.6019,19301.9863
2007-03-09 13:40:00,55.77,55.79,55.77,55.78,14925.373134328358,29.6019,29.6125,29.6019,29.6072,14925.3731
2007-03-09 13:45:00,55.79,55.79,55.77,55.77,10997.643362136683,29.6125,29.6125,29.6019,29.6019,10997.6434
2007-03-09 13:50:00,55.77,55.77,55.7,55.72,35574.00965099315,29.6019,29.6019,29.5647,29.5753,35574.0097
2007-03-09 13:55:00,55.71,55.71,55.64,55.68,24015.262035686228,29.57,29.57,29.5329,29.5541,24015.262
2007-03-09 14:00:00,55.68,55.68,55.61,55.66,26147.458197733136,29.5541,29.5541,29.5169,29.5435,26147.4582
2007-03-09 14:05:00,55.66,55.71,55.64,55.7,11558.747615306924,29.5435,29.57,29.5329,29.5647,11558.7476
2007-03-09 14:10:00,55.69,55.73,55.68,55.73,10773.201660868588,29.5594,29.5806,29.5541,29.5806,10773.2017
2007-03-09 14:15:00,55.75,55.75,55.68,55.73,10997.643362136683,29.5912,29.5912,29.5541,29.5806,10997.6434
2007-03-09 14:20:00,55.72,55.77,55.72,55.75,15149.814835596451,29.5753,29.6019,29.5753,29.5912,15149.8148
2007-03-09 14:25:00,55.74,55.75,55.64,55.68,28167.433509146,29.5859,29.5912,29.5329,29.5541,28167.4335
2007-03-09 14:30:00,55.68,55.72,55.64,55.64,24913.02884075861,29.5541,29.5753,29.5329,29.5329,24913.0288
2007-03-09 14:35:00,55.64,55.75,55.63,55.73,20311.97396476265,29.5329,29.5912,29.5275,29.5806,20311.974
2007-03-09 14:40:00,55.74,55.78,55.71,55.74,18853.10290652003,29.5859,29.6072,29.57,29.5859,18853.1029
2007-03-09 14:45:00,55.75,55.78,55.74,55.77,9650.99315452811,29.5912,29.6072,29.5859,29.6019,9650.9932
2007-03-09 14:50:00,55.77,55.77,55.73,55.77,14252.04803052407,29.6019,29.6019,29.5806,29.6019,14252.048
2007-03-09 14:55:00,55.76,55.81,55.74,55.79,18628.66120525193,29.5966,29.6231,29.5859,29.6125,18628.6612
2007-03-09 15:00:00,55.8,55.83,55.8,55.82,18067.556952081697,29.6178,29.6337,29.6178,29.6284,18067.557
2007-03-09 15:05:00,55.81,55.86,55.8,55.85,26933.00415217147,29.6231,29.6496,29.6178,29.6443,26933.0042
2007-03-09 15:10:00,55.85,55.85,55.8,55.83,17282.01099764336,29.6443,29.6443,29.6178,29.6337,17282.011
2007-03-09 15:15:00,55.84,55.92,55.84,55.86,21658.624172371223,29.639,29.6815,29.639,29.6496,21658.6242
2007-03-09 15:20:00,55.87,55.93,55.87,55.89,17169.790147009313,29.6549,29.6868,29.6549,29.6656,17169.7901
2007-03-09 15:25:00,55.9,55.93,55.89,55.92,13129.839524183591,29.6709,29.6868,29.6656,29.6815,13129.8395
2007-03-09 15:30:00,55.92,55.93,55.88,55.89,22780.832678711704,29.6815,29.6868,29.6602,29.6656,22780.8327
2007-03-09 15:35:00,55.89,55.93,55.88,55.89,54202.67085624509,29.6656,29.6868,29.6602,29.6656,54202.6709
2007-03-09 15:40:00,55.89,55.89,55.88,55.89,20199.753114128605,29.6656,29.6656,29.6602,29.6656,20199.7531
2007-03-09 15:45:00,55.89,55.89,55.87,55.88,50050.49938278532,29.6656,29.6656,29.6549,29.6602,50050.4994
2007-03-09 15:50:00,55.88,55.88,55.84,55.84,47244.97811693412,29.6602,29.6602,29.639,29.639,47244.9781
2007-03-09 15:55:00,55.84,55.85,55.79,55.8,85287.84648187633,29.639,29.6443,29.6125,29.6178,85287.8465
2007-03-12 09:30:00,56.05,56.09,55.83,55.84,71035.79845135225,29.7505,29.7717,29.6337,29.639,71035.7985
2007-03-12 09:35:00,55.84,55.98,55.77,55.93,33554.03433958029,29.639,29.7133,29.6019,29.6868,33554.0343
2007-03-12 09:40:00,55.93,56.0,55.84,55.91,26147.458197733136,29.6868,29.7239,29.639,29.6762,26147.4582
2007-03-12 09:45:00,55.91,56.01,55.76,55.76,52294.91639546627,29.6762,29.7292,29.5966,29.5966,52294.9164
2007-03-12 09:50:00,55.78,55.85,55.74,55.84,30972.9547749972,29.6072,29.6443,29.5859,29.639,30972.9548
2007-03-12 09:55:00,55.84,55.85,55.74,55.77,16720.906744473123,29.639,29.6443,29.5859,29.6019,16720.9067
2007-03-12 10:00:00,55.77,55.91,55.74,55.87,40960.61048142744,29.6019,29.6762,29.5859,29.6549,40960.6105
2007-03-12 10:05:00,55.87,55.93,55.8,55.89,27494.10840534171,29.6549,29.6868,29.6178,29.6656,27494.1084
2007-03-12 10:10:00,55.89,56.0,55.89,55.92,21995.28672427337,29.6656,29.7239,29.6656,29.6815,21995.2867
2007-03-12 10:15:00,55.92,55.93,55.87,55.88,23229.71608124789,29.6815,29.6868,29.6549,29.6602,23229.7161
2007-03-12 10:20:00,55.89,55.95,55.88,55.89,22444.17012680956,29.6656,29.6974,29.6602,29.6656,22444.1701
2007-03-12 10:25:00,55.91,55.91,55.88,55.91,4488.834025361912,29.6762,29.6762,29.6602,29.6762,4488.834
2007-03-12 10:30:00,55.91,55.92,55.89,55.9,13466.502076085735,29.6762,29.6815,29.6656,29.6709,13466.5021
2007-03-12 10:35:00,55.91,55.93,55.89,55.91,19189.76545842217,29.6762,29.6868,29.6656,29.6762,19189.7655
2007-03-12 10:40:00,55.91,55.91,55.81,55.88,27718.550106609808,29.6762,29.6762,29.6231,29.6602,27718.5501
2007-03-12 10:45:00,55.88,55.88,55.81,55.85,26259.679048367187,29.6602,29.6602,29.6231,29.6443,26259.679
2007-03-12 10:50:00,55.85,55.87,55.84,55.86,20087.532263494555,29.6443,29.6549,29.639,29.6496,20087.5323
2007-03-12 10:55:00,55.85,55.91,55.84,55.91,19975.31141286051,29.6443,29.6762,29.639,29.6762,19975.3114
2007-03-12 11:00:00,55.91,55.93,55.9,55.93,18067.556952081697,29.6762,29.6868,29.6709,29.6868,18067.557
2007-03-12 11:05:00,55.93,55.93,55.9,55.9,26484.12074963528,29.6868,29.6868,29.6709,29.6709,26484.1207
2007-03-12 11:10:00,55.9,55.9,55.77,55.83,88654.47200089776,29.6709,29.6709,29.6019,29.6337,88654.472
2007-03-12 11:15:00,55.83,55.87,55.82,55.87,20648.6365166648,29.6337,29.6549,29.6284,29.6549,20648.6365
2007-03-12 11:20:00,55.87,55.87,55.83,55.83,14139.827179890022,29.6549,29.6549,29.6337,29.6337,14139.8272
2007-03-12 11:25:00,55.83,55.84,55.8,55.82,36471.776456065534,29.6337,29.639,29.6178,29.6284,36471.7765
2007-03-12 11:30:00,55.79,55.81,55.79,55.81,7743.238693749298,29.6125,29.6231,29.6125,29.6231,7743.2387
2007-03-12 11:35:00,55.8,55.91,55.8,55.88,22107.507574907417,29.6178,29.6762,29.6178,29.6602,22107.5076
2007-03-12 11:40:00,55.87,55.91,55.86,55.91,16608.685893839076,29.6549,29.6762,29.6496,29.6762,16608.6859
2007-03-12 11:45:00,55.91,55.93,55.86,55.92,21321.961620469083,29.6762,29.6868,29.6496,29.6815,21321.9616
2007-03-12 11:50:00,55.91,55.95,55.9,55.94,13242.06037481764,29.6762,29.6974,29.6709,29.6921,13242.0604
2007-03-12 11:55:00,55.94,55.96,55.94,55.96,14139.827179890022,29.6921,29.7027,29.6921,29.7027,14139.8272
2007-03-12 12:00:00,55.95,55.95,55.93,55.94,8304.342946919538,29.6974,29.6974,29.6868,29.6921,8304.3429
2007-03-12 12:05:00,55.94,56.02,55.94,56.01,36920.65985860173,29.6921,29.7346,29.6921,29.7292,36920.6599
2007-03-12 12:10:00,56.01,56.09,56.01,56.07,17618.673549545503,29.7292,29.7717,29.7292,29.7611,17618.6735
2007-03-12 12:15:00,56.07,56.09,56.05,56.06,17506.452698911457,29.7611,29.7717,29.7505,29.7558,17506.4527
2007-03-12 12:20:00,56.06,56.06,56.01,56.01,13242.06037481764,29.7558,29.7558,29.7292,29.7292,13242.0604
2007-03-12 12:25:00,56.01,56.01,55.94,55.94,8977.668050723823,29.7292,29.7292,29.6921,29.6921,8977.6681
2007-03-12 12:30:00,55.95,55.95,55.93,55.94,8079.901245651442,29.6974,29.6974,29.6868,29.6921,8079.9012
2007-03-12 12:35:00,55.94,55.96,55.93,55.95,15598.698238132643,29.6921,29.7027,29.6868,29.6974,15598.6982
2007-03-12 12:40:00,55.96,55.98,55.93,55.94,15149.814835596451,29.7027,29.7133,29.6868,29.6921,15149.8148
2007-03-12 12:45:00,55.95,55.95,55.93,55.93,13915.385478621927,29.6974,29.6974,29.6868,29.6868,13915.3855
2007-03-12 12:50:00,55.93,55.96,55.93,55.96,8416.563797553585,29.6868,29.7027,29.6868,29.7027,8416.5638
2007-03-12 12:55:00,55.95,55.98,55.95,55.96,11222.08506340478,29.6974,29.7133,29.6974,29.7027,11222.0851
2007-03-12 13:00:00,55.95,55.96,55.94,55.94,6396.588486140725,29.6974,29.7027,29.6921,29.6921,6396.5885
2007-03-12 13:05:00,55.94,55.95,55.93,55.93,14139.827179890022,29.6921,29.6974,29.6868,29.6868,14139.8272
2007-03-12 13:10:00,55.93,55.97,55.93,55.94,18853.10290652003,29.6868,29.708,29.6868,29.6921,18853.1029
2007-03-12 13:15:00,55.94,55.96,55.93,55.93,13129.839524183591,29.6921,29.7027,29.6868,29.6868,13129.8395
2007-03-12 13:20:00,55.94,55.94,55.9,55.92,18516.440354617887,29.6921,29.6921,29.6709,29.6815,18516.4404
2007-03-12 13:25:00,55.91,55.93,55.9,55.92,16608.685893839076,29.6762,29.6868,29.6709,29.6815,16608.6859
2007-03-12 13:30:00,55.93,55.94,55.9,55.93,21546.403321737176,29.6868,29.6921,29.6709,29.6868,21546.4033
2007-03-12 13:35:00,55.93,55.93,55.92,55.92,28504.09606104814,29.6868,29.6868,29.6815,29.6815,28504.0961
2007-03-12 13:40:00,55.92,55.93,55.9,55.91,30972.9547749972,29.6815,29.6868,29.6709,29.6762,30972.9548
2007-03-12 13:45:00,55.91,55.92,55.9,55.91,40623.9479295253,29.6762,29.6815,29.6709,29.6762,40623.9479
2007-03-12 13:50:00,55.91,55.93,55.9,55.93,15935.360790034789,29.6762,29.6868,29.6709,29.6868,15935.3608
2007-03-12 13:55:00,55.93,55.93,55.91,55.92,24464.145438222426,29.6868,29.6868,29.6762,29.6815,24464.1454
2007-03-12 14:00:00,55.92,55.92,55.87,55.88,10997.643362136683,29.6815,29.6815,29.6549,29.6602,10997.6434
2007-03-12 14:05:00,55.87,55.88,55.85,55.86,11895.410167209067,29.6549,29.6602,29.6443,29.6496,11895.4102
2007-03-12 14:10:00,55.85,55.85,55.83,55.83,14476.489731792166,29.6443,29.6443,29.6337,29.6337,14476.4897
2007-03-12 14:15:00,55.84,55.93,55.83,55.92,48254.96577264056,29.639,29.6868,29.6337,29.6815,48254.9658
2007-03-12 14:20:00,55.93,55.95,55.88,55.91,57008.19212209628,29.6868,29.6974,29.6602,29.6762,57008.1921
2007-03-12 14:25:00,55.9,55.94,55.89,55.93,33666.25519021434,29.6709,29.6921,29.6656,29.6868,33666.2552
2007-03-12 14:30:00,55.93,55.99,55.89,55.94,44439.45685108293,29.6868,29.7186,29.6656,29.6921,44439.4569
2007-03-12 14:35:00,55.95,56.08,55.94,56.06,28391.87521041409,29.6974,29.7664,29.6921,29.7558,28391.8752
2007-03-12 14:40:00,56.07,56.14,56.07,56.12,13915.385478621927,29.7611,29.7982,29.7611,29.7876,13915.3855
2007-03-12 14:45:00,56.12,56.14,56.11,56.12,13803.16462798788,29.7876,29.7982,29.7823,29.7876,13803.1646
2007-03-12 14:50:00,56.12,56.13,56.09,56.11,15486.477387498597,29.7876,29.7929,29.7717,29.7823,15486.4774
2007-03-12 14:55:00,56.12,56.14,56.1,56.1,13578.722926719784,29.7876,29.7982,29.777,29.777,13578.7229
2007-03-12 15:00:00,56.1,56.13,56.09,56.11,24800.80799012457,29.777,29.7929,29.7717,29.7823,24800.808
2007-03-12 15:05:00,56.11,56.14,56.11,56.13,12119.851868477162,29.7823,29.7982,29.7823,29.7929,12119.8519
2007-03-12 15:10:00,56.13,56.14,56.11,56.14,12119.851868477162,29.7929,29.7982,29.7823,29.7982,12119.8519
2007-03-12 15:15:00,56.14,56.17,56.13,56.17,12905.397822915496,29.7982,29.8142,29.7929,29.8142,12905.3978
2007-03-12 15:20:00,56.17,56.17,56.16,56.17,10997.643362136683,29.8142,29.8142,29.8089,29.8142,10997.6434
2007-03-12 15:25:00,56.17,56.18,56.16,56.18,15486.477387498597,29.8142,29.8195,29.8089,29.8195,15486.4774
2007-03-12 15:30:00,56.18,56.18,56.17,56.17,21321.961620469083,29.8195,29.8195,29.8142,29.8142,21321.9616
2007-03-12 15:35:00,56.17,56.17,56.05,56.07,51958.25384356413,29.8142,29.8142,29.7505,29.7611,51958.2538
2007-03-12 15:40:00,56.07,56.11,56.07,56.09,25810.795645831,29.7611,29.7823,29.7611,29.7717,25810.7956
2007-03-12 15:45:00,56.1,56.16,56.08,56.16,26596.34160026933,29.777,29.8089,29.7664,29.8089,26596.3416
2007-03-12 15:50:00,56.15,56.16,56.12,56.13,21658.624172371223,29.8036,29.8089,29.7876,29.7929,21658.6242
2007-03-12 15:55:00,56.12,56.17,56.12,56.16,47244.97811693412,29.7876,29.8142,29.7876,29.8089,47244.9781
2007-03-13 09:30:00,55.73,55.79,55.69,55.69,43205.027494108406,29.5806,29.6125,29.5594,29.5594,43205.0275
2007-03-13 09:35:00,55.63,55.66,55.46,55.48,32768.48838514196,29.5275,29.5435,29.4373,29.4479,32768.4884
2007-03-13 09:40:00,55.5,55.52,55.42,55.49,30860.733924363147,29.4585,29.4692,29.4161,29.4532,30860.7339
2007-03-13 09:45:00,55.5,55.52,55.42,55.52,33105.1509370441,29.4585,29.4692,29.4161,29.4692,33105.1509
2007-03-13 09:50:00,55.52,55.6,55.45,55.54,42980.58579284031,29.4692,29.5116,29.432,29.4798,42980.5858
2007-03-13 09:55:00,55.56,55.56,55.5,55.52,34788.46369655482,29.4904,29.4904,29.4585,29.4692,34788.4637
2007-03-13 10:00:00,55.51,55.58,55.48,55.58,37706.20581304006,29.4639,29.501,29.4479,29.501,37706.2058
2007-03-13 10:05:00,55.57,55.6,55.46,55.51,65985.8601728201,29.4957,29.5116,29.4373,29.4639,65985.8602
2007-03-13 10:10:00,55.51,55.55,55.51,55.54,26596.34160026933,29.4639,29.4851,29.4639,29.4798,26596.3416
2007-03-13 10:15:00,55.53,55.57,55.51,55.55,18404.21950398384,29.4745,29.4957,29.4639,29.4851,18404.2195
2007-03-13 10:20:00,55.56,55.6,55.5,55.53,35461.78880035911,29.4904,29.5116,29.4585,29.4745,35461.7888
2007-03-13 10:25:00,55.53,55.58,55.49,55.51,25586.3539445629,29.4745,29.501,29.4532,29.4639,25586.3539
2007-03-13 10:30:00,55.52,55.57,55.5,55.51,31197.396476265287,29.4692,29.4957,29.4585,29.4639,31197.3965
2007-03-13 10:35:00,55.52,55.53,55.44,55.44,27606.32925597576,29.4692,29.4745,29.4267,29.4267,27606.3293
2007-03-13 10:40:00,55.45,55.52,55.45,55.5,24015.262035686228,29.432,29.4692,29.432,29.4585,24015.262
2007-03-13 10:45:00,55.5,55.6,55.49,55.59,26147.458197733136,29.4585,29.5116,29.4532,29.5063,26147.4582
2007-03-13 10:50:00,55.6,55.6,55.56,55.56,17394.23184827741,29.5116,29.5116,29.4904,29.4904,17394.2318
2007-03-13 10:55:00,55.57,55.6,55.53,55.59,15374.256536864548,29.4957,29.5116,29.4745,29.5063,15374.2565
2007-03-13 11:00:00,55.59,55.59,55.53,55.56,12456.514420379306,29.5063,29.5063,29.4745,29.4904,12456.5144
2007-03-13 11:05:00,55.56,55.6,55.53,55.58,14925.373134328358,29.4904,29.5116,29.4745,29.501,14925.3731
2007-03-13 11:10:00,55.58,55.64,55.57,55.64,29738.525418022666,29.501,29.5329,29.4957,29.5329,29738.5254
2007-03-13 11:15:00,55.64,55.65,55.61,55.61,12119.851868477162,29.5329,29.5382,29.5169,29.5169,12119.8519
2007-03-13 11:20:00,55.62,55.64,55.62,55.64,22331.94927617552,29.5222,29.5329,29.5222,29.5329,22331.9493
2007-03-13 11:25:00,55.65,55.65,55.6,55.61,22668.611828077657,29.5382,29.5382,29.5116,29.5169,22668.6118
2007-03-13 11:30:00,55.61,55.65,55.61,55.65,19526.42801032432,29.5169,29.5382,29.5169,29.5382,19526.428
2007-03-13 11:35:00,55.64,55.68,55.64,55.68,20648.6365166648,29.5329,29.5541,29.5329,29.5541,20648.6365
2007-03-13 11:40:00,55.67,55.68,55.67,55.68,11670.96846594097,29.5488,29.5541,29.5488,29.5541,11670.9685
2007-03-13 11:45:00,55.68,55.69,55.61,55.61,24464.145438222426,29.5541,29.5594,29.5169,29.5169,24464.1454
2007-03-13 11:50:00,55.6,55.61,55.55,55.6,81247.89585905061,29.5116,29.5169,29.4851,29.5116,81247.8959
2007-03-13 11:55:00,55.6,55.62,55.59,55.6,10885.422511502637,29.5116,29.5222,29.5063,29.5116,10885.4225
2007-03-13 12:00:00,55.59,55.6,55.56,55.6,20424.1948153967,29.5063,29.5116,29.4904,29.5116,20424.1948
2007-03-13 12:05:00,55.6,55.62,55.57,55.57,10997.643362136683,29.5116,29.5222,29.4957,29.4957,10997.6434
2007-03-13 12:10:00,55.57,55.6,55.49,55.5,64190.32656267534,29.4957,29.5116,29.4532,29.4585,64190.3266
2007-03-13 12:15:00,55.5,55.5,55.34,55.34,63180.33890696892,29.4585,29.4585,29.3736,29.3736,63180.3389
2007-03-13 12:20:00,55.35,55.35,55.21,55.27,43092.80664347435,29.3789,29.3789,29.3046,29.3365,43092.8066
2007-03-13 12:25:00,55.28,55.38,55.27,55.29,37818.42666367411,29.3418,29.3949,29.3365,29.3471,37818.4267
2007-03-13 12:30:00,55.29,55.29,55.03,55.17,76646.84098305464,29.3471,29.3471,29.2091,29.2834,76646.841
2007-03-13 12:35:00,55.15,55.26,55.13,55.24,35012.90539782291,29.2728,29.3312,29.2622,29.3205,35012.9054
2007-03-13 12:40:00,55.24,55.26,55.13,55.26,38379.53091684435,29.3205,29.3312,29.2622,29.3312,38379.5309
2007-03-13 12:45:00,55.25,55.28,55.23,55.24,16384.24419257098,29.3259,29.3418,29.3152,29.3205,16384.2442
2007-03-13 12:50:00,55.23,55.26,55.17,55.18,25474.13309392885,29.3152,29.3312,29.2834,29.2887,25474.1331
2007-03-13 12:55:00,55.17,55.17,55.03,55.05,53641.56660307485,29.2834,29.2834,29.2091,29.2197,53641.5666
2007-03-13 13:00:00,55.04,55.09,55.03,55.08,31870.72158006957,29.2144,29.2409,29.2091,29.2356,31870.7216
2007-03-13 13:05:00,55.07,55.13,55.07,55.11,19750.86971159241,29.2303,29.2622,29.2303,29.2515,19750.8697
2007-03-13 13:10:00,55.1,55.13,55.08,55.11,22219.728425541463,29.2462,29.2622,29.2356,29.2515,22219.7284
2007-03-13 13:15:00,55.11,55.12,55.07,55.11,13129.839524183591,29.2515,29.2568,29.2303,29.2515,13129.8395
2007-03-13 13:20:00,55.11,55.12,54.92,54.96,50836.04533722365,29.2515,29.2568,29.1507,29.1719,50836.0453
2007-03-13 13:25:00,54.97,55.03,54.95,54.95,35461.78880035911,29.1772,29.2091,29.1666,29.1666,35461.7888
2007-03-13 13:30:00,54.95,54.98,54.89,54.9,45898.32790932555,29.1666,29.1825,29.1348,29.1401,45898.3279
2007-03-13 13:35:00,54.9,54.93,54.82,54.93,35349.56794972506,29.1401,29.156,29.0976,29.156,35349.5679
2007-03-13 13:40:00,54.93,54.98,54.85,54.93,37930.64751430816,29.156,29.1825,29.1135,29.156,37930.6475
2007-03-13 13:45:00,54.92,54.97,54.86,54.87,30075.18796992481,29.1507,29.1772,29.1188,29.1242,30075.188
2007-03-13 13:50:00,54.94,54.94,54.78,54.79,49489.39512961508,29.1613,29.1613,29.0764,29.0817,49489.3951
2007-03-13 13:55:00,54.79,54.89,54.78,54.87,32768.48838514196,29.0817,29.1348,29.0764,29.1242,32768.4884
2007-03-13 14:00:00,54.87,54.9,54.83,54.86,22219.728425541463,29.1242,29.1401,29.1029,29.1188,22219.7284
2007-03-13 14:05:00,54.85,54.85,54.59,54.64,77881.27034002918,29.1135,29.1135,28.9755,29.0021,77881.2703
2007-03-13 14:10:00,54.63,54.67,54.5,54.54,70250.25249691392,28.9968,29.018,28.9278,28.949,70250.2525
2007-03-13 14:15:00,54.53,54.71,54.53,54.7,53753.787453708894,28.9437,29.0392,28.9437,29.0339,53753.7875
2007-03-13 14:20:00,54.69,54.7,54.62,54.62,21546.403321737176,29.0286,29.0339,28.9915,28.9915,21546.4033
2007-03-13 14:25:00,54.62,54.64,54.58,54.59,32431.82583323981,28.9915,29.0021,28.9702,28.9755,32431.8258
2007-03-13 14:30:00,54.59,54.69,54.59,54.67,36359.55560543149,28.9755,29.0286,28.9755,29.018,36359.5556
2007-03-13 14:35:00,54.67,54.69,54.62,54.62,36359.55560543149,29.018,29.0286,28.9915,28.9915,36359.5556
2007-03-13 14:40:00,54.62,54.7,54.62,54.69,24913.02884075861,28.9915,29.0339,28.9915,29.0286,24913.0288
2007-03-13 14:45:00,54.7,54.71,54.62,54.62,29626.30456738862,29.0339,29.0392,28.9915,28.9915,29626.3046
2007-03-13 14:50:00,54.63,54.69,54.62,54.62,28167.433509146,28.9968,29.0286,28.9915,28.9915,28167.4335
2007-03-13 14:55:00,54.63,54.63,54.53,54.53,49489.39512961508,28.9968,28.9968,28.9437,28.9437,49489.3951
2007-03-13 15:00:00,54.53,54.53,54.45,54.46,86185.6132869487,28.9437,28.9437,28.9012,28.9065,86185.6133
2007-03-13 15:05:00,54.45,54.55,54.39,54.54,61721.46784872629,28.9012,28.9543,28.8694,28.949,61721.4678
2007-03-13 15:10:00,54.54,54.55,54.5,54.5,42531.70239030412,28.949,28.9543,28.9278,28.9278,42531.7024
2007-03-13 15:15:00,54.5,54.52,54.46,54.51,46683.87386376388,28.9278,28.9384,28.9065,28.9331,46683.8739
2007-03-13 15:20:00,54.51,54.56,54.47,54.52,56447.08786892604,28.9331,28.9596,28.9118,28.9384,56447.0879
2007-03-13 15:25:00,54.53,54.63,54.5,54.52,60599.25934238581,28.9437,28.9968,28.9278,28.9384,60599.2593
2007-03-13 15:30:00,54.51,54.53,54.45,54.53,40175.06452698911,28.9331,28.9437,28.9012,28.9437,40175.0645
2007-03-13 15:35:00,54.53,54.53,54.32,54.46,111771.9672315116,28.9437,28.9437,28.8322,28.9065,111771.9672
2007-03-13 15:40:00,54.46,54.48,54.29,54.34,95499.94388957469,28.9065,28.9171,28.8163,28.8428,95499.9439
2007-03-13 15:45:00,54.34,54.35,54.26,54.27,111547.52553024353,28.8428,28.8481,28.8004,28.8057,111547.5255
2007-03-13 15:50:00,54.27,54.37,54.21,54.23,139827.17989002354,28.8057,28.8588,28.7738,28.7845,139827.1799
2007-03-13 15:55:00,54.23,54.26,54.19,54.24,128941.75737852092,28.7845,28.8004,28.7632,28.7898,128941.7574
2007-03-14 09:30:00,54.31,54.5,54.31,54.39,75075.74907417798,28.8269,28.9278,28.8269,28.8694,75075.7491
2007-03-14 09:35:00,54.43,54.48,54.32,54.45,40623.9479295253,28.8906,28.9171,28.8322,28.9012,40623.9479
2007-03-14 09:40:00,54.45,54.46,54.32,54.44,57905.95892716866,28.9012,28.9065,28.8322,28.8959,57905.9589
2007-03-14 09:45:00,54.43,54.45,54.33,54.33,129839.5241835933,28.8906,28.9012,28.8375,28.8375,129839.5242
2007-03-14 09:50:00,54.32,54.37,54.27,54.3,99764.33621366847,28.8322,28.8588,28.8057,28.8216,99764.3362
2007-03-14 09:55:00,54.29,54.39,54.17,54.34,78442.3745931994,28.8163,28.8694,28.7526,28.8428,78442.3746
2007-03-14 10:00:00,54.33,54.33,54.22,54.22,59252.60913477724,28.8375,28.8375,28.7791,28.7791,59252.6091
2007-03-14 10:05:00,54.22,54.34,54.2,54.26,55998.20446638985,28.7791,28.8428,28.7685,28.8004,55998.2045
2007-03-14 10:10:00,54.26,54.4,54.25,54.39,63068.11805633486,28.8004,28.8747,28.7951,28.8694,63068.1181
2007-03-14 10:15:00,54.39,54.4,54.31,54.37,26035.23734709909,28.8694,28.8747,28.8269,28.8588,26035.2373
2007-03-14 10:20:00,54.38,54.44,54.34,54.4,35349.56794972506,28.8641,28.8959,28.8428,28.8747,35349.5679
2007-03-14 10:25:00,54.39,54.39,54.2,54.24,44776.119402985074,28.8694,28.8694,28.7685,28.7898,44776.1194
2007-03-14 10:30:00,54.25,54.45,54.21,54.37,49489.39512961508,28.7951,28.9012,28.7738,28.8588,49489.3951
2007-03-14 10:35:00,54.37,54.59,54.35,54.58,86522.27583885085,28.8588,28.9755,28.8481,28.9702,86522.2758
2007-03-14 10:40:00,54.59,54.66,54.4,54.59,79452.36224890585,28.9755,29.0127,28.8747,28.9755,79452.3622
2007-03-14 10:45:00,54.59,54.59,54.45,54.49,72494.66950959488,28.9755,28.9755,28.9012,28.9225,72494.6695
2007-03-14 10:50:00,54.49,54.5,54.36,54.47,45449.44450678936,28.9225,28.9278,28.8535,28.9118,45449.4445
2007-03-14 10:55:00,54.47,54.48,54.36,54.45,33554.03433958029,28.9118,28.9171,28.8535,28.9012,33554.0343
2007-03-14 11:00:00,54.45,54.49,54.37,54.38,37930.64751430816,28.9012,28.9225,28.8588,28.8641,37930.6475
2007-03-14 11:05:00,54.37,54.53,54.29,54.52,43878.352597912686,28.8588,28.9437,28.8163,28.9384,43878.3526
2007-03-14 11:10:00,54.54,54.55,54.46,54.49,24576.36628885647,28.949,28.9543,28.9065,28.9225,24576.3663
2007-03-14 11:15:00,54.49,54.58,54.49,54.55,23566.37863315004,28.9225,28.9702,28.9225,28.9543,23566.3786
2007-03-14 11:20:00,54.56,54.56,54.47,54.54,25249.69139266076,28.9596,28.9596,28.9118,28.949,25249.6914
2007-03-14 11:25:00,54.54,54.61,54.54,54.58,27718.550106609808,28.949,28.9861,28.949,28.9702,27718.5501
2007-03-14 11:30:00,54.58,54.58,54.36,54.42,38155.08921557625,28.9702,28.9702,28.8535,28.8853,38155.0892
2007-03-14 11:35:00,54.42,54.46,54.4,54.46,27381.887554707664,28.8853,28.9065,28.8747,28.9065,27381.8876
2007-03-14 11:40:00,54.46,54.56,54.45,54.53,36022.89305352934,28.9065,28.9596,28.9012,28.9437,36022.8931
2007-03-14 11:45:00,54.52,54.55,54.51,54.53,17618.673549545503,28.9384,28.9543,28.9331,28.9437,17618.6735
2007-03-14 11:50:00,54.53,54.54,54.46,54.52,13242.06037481764,28.9437,28.949,28.9065,28.9384,13242.0604
2007-03-14 11:55:00,54.53,54.56,54.51,54.52,13242.06037481764,28.9437,28.9596,28.9331,28.9384,13242.0604
2007-03-14 12:00:00,54.52,54.53,54.34,54.35,33105.1509370441,28.9384,28.9437,28.8428,28.8481,33105.1509
2007-03-14 12:05:00,54.33,54.4,54.29,54.35,55324.87936258557,28.8375,28.8747,28.8163,28.8481,55324.8794
2007-03-14 12:10:00,54.36,54.38,54.22,54.25,61721.46784872629,28.8535,28.8641,28.7791,28.7951,61721.4678
2007-03-14 12:15:00,54.25,54.35,54.23,54.32,60599.25934238581,28.7951,28.8481,28.7845,28.8322,60599.2593
2007-03-14 12:20:00,54.32,54.35,54.12,54.18,57793.73807653462,28.8322,28.8481,28.7261,28.7579,57793.7381
2007-03-14 12:25:00,54.2,54.27,54.13,54.2,41521.714734597685,28.7685,28.8057,28.7314,28.7685,41521.7147
2007-03-14 12:30:00,54.2,54.22,54.13,54.19,48030.524071372456,28.7685,28.7791,28.7314,28.7632,48030.5241
2007-03-14 12:35:00,54.19,54.28,54.14,54.27,40960.61048142744,28.7632,28.811,28.7367,28.8057,40960.6105
2007-03-14 12:40:00,54.27,54.27,54.15,54.16,52631.57894736842,28.8057,28.8057,28.742,28.7473,52631.5789
2007-03-14 12:45:00,54.16,54.16,53.99,53.99,56895.97127146224,28.7473,28.7473,28.6571,28.6571,56895.9713
2007-03-14 12:50:00,53.99,54.0,53.8,53.8,134103.91650768713,28.6571,28.6624,28.5562,28.5562,134103.9165
2007-03-14 12:55:00,53.8,53.93,53.8,53.88,41521.714734597685,28.5562,28.6252,28.5562,28.5987,41521.7147
2007-03-14 13:00:00,53.88,54.05,53.88,53.97,44551.67770171697,28.5987,28.6889,28.5987,28.6464,44551.6777
2007-03-14 13:05:00,53.98,54.13,53.98,54.12,45337.22365615532,28.6518,28.7314,28.6518,28.7261,45337.2237
2007-03-14 13:10:00,54.12,54.3,54.09,54.16,87756.70519582537,28.7261,28.8216,28.7101,28.7473,87756.7052
2007-03-14 13:15:00,54.16,54.3,54.13,54.3,43317.24834474245,28.7473,28.8216,28.7314,28.8216,43317.2483
2007-03-14 13:20:00,54.31,54.32,54.21,54.31,65312.53506901582,28.8269,28.8322,28.7738,28.8269,65312.5351
2007-03-14 13:25:00,54.3,54.41,54.22,54.23,44888.34025361912,28.8216,28.88,28.7791,28.7845,44888.3403
2007-03-14 13:30:00,54.23,54.26,54.13,54.2,61384.80529682415,28.7845,28.8004,28.7314,28.7685,61384.8053
2007-03-14 13:35:00,54.21,54.28,54.17,54.27,51733.81214229604,28.7738,28.811,28.7526,28.8057,51733.8121
2007-03-14 13:40:00,54.27,54.52,54.26,54.51,53866.00830434294,28.8057,28.9384,28.8004,28.9331,53866.0083
2007-03-14 13:45:00,54.51,54.51,54.4,54.4,47132.75726630008,28.9331,28.9331,28.8747,28.8747,47132.7573
2007-03-14 13:50:00,54.42,54.52,54.41,54.41,45673.886208057454,28.8853,28.9384,28.88,28.88,45673.8862
2007-03-14 13:55:00,54.42,54.54,54.36,54.45,54427.11255751318,28.8853,28.949,28.8535,28.9012,54427.1126
2007-03-14 14:00:00,54.46,54.54,54.43,54.46,65312.53506901582,28.9065,28.949,28.8906,28.9065,65312.5351
2007-03-14 14:05:00,54.46,54.52,54.45,54.46,48367.1866232746,28.9065,28.9384,28.9012,28.9065,48367.1866
2007-03-14 14:10:00,54.46,54.53,54.45,54.46,24913.02884075861,28.9065,28.9437,28.9012,28.9065,24913.0288
2007-03-14 14:15:00,54.47,54.58,54.47,54.58,26259.679048367187,28.9118,28.9702,28.9118,28.9702,26259.679
2007-03-14 14:20:00,54.58,54.7,54.55,54.6,59364.829985411285,28.9702,29.0339,28.9543,28.9808,59364.83
2007-03-14 14:25:00,54.59,54.63,54.54,54.58,43766.13174727864,28.9755,28.9968,28.949,28.9702,43766.1317
2007-03-14 14:30:00,54.58,54.75,54.57,54.69,52631.57894736842,28.9702,29.0605,28.9649,29.0286,52631.5789
2007-03-14 14:35:00,54.69,54.82,54.65,54.78,46010.5487599596,29.0286,29.0976,29.0074,29.0764,46010.5488
2007-03-14 14:40:00,54.79,54.84,54.73,54.74,39501.73942318482,29.0817,29.1082,29.0498,29.0552,39501.7394
2007-03-14 14:45:00,54.74,54.76,54.67,54.69,33666.25519021434,29.0552,29.0658,29.018,29.0286,33666.2552
2007-03-14 14:50:00,54.68,54.76,54.63,54.71,30636.29222309505,29.0233,29.0658,28.9968,29.0392,30636.2922
2007-03-14 14:55:00,54.72,54.72,54.64,54.68,23005.2743799798,29.0445,29.0445,29.0021,29.0233,23005.2744
2007-03-14 15:00:00,54.69,54.78,54.68,54.76,19750.86971159241,29.0286,29.0764,29.0233,29.0658,19750.8697
2007-03-14 15:05:00,54.76,54.78,54.7,54.78,19975.31141286051,29.0658,29.0764,29.0339,29.0764,19975.3114
2007-03-14 15:10:00,54.78,54.84,54.74,54.79,38042.8683649422,29.0764,29.1082,29.0552,29.0817,38042.8684
2007-03-14 15:15:00,54.78,55.0,54.78,54.95,39613.96027381888,29.0764,29.1932,29.0764,29.1666,39613.9603
2007-03-14 15:20:00,54.95,55.05,54.8,55.0,471664.2352149029,29.1666,29.2197,29.087,29.1932,471664.2352
2007-03-14 15:25:00,55.01,55.06,54.96,54.98,62170.35125126248,29.1985,29.225,29.1719,29.1825,62170.3513
2007-03-14 15:30:00,54.99,55.01,54.86,54.87,42643.923240938166,29.1878,29.1985,29.1188,29.1242,42643.9232
2007-03-14 15:35:00,54.87,54.95,54.84,54.92,28616.31691168219,29.1242,29.1666,29.1082,29.1507,28616.3169
2007-03-14 15:40:00,54.92,54.92,54.78,54.79,33105.1509370441,29.1507,29.1507,29.0764,29.0817,33105.1509
2007-03-14 15:45:00,54.8,54.84,54.79,54.82,37257.32241050387,29.087,29.1082,29.0817,29.0976,37257.3224
2007-03-14 15:50:00,54.81,54.89,54.81,54.86,47806.08237010436,29.0923,29.1348,29.0923,29.1188,47806.0824
2007-03-14 15:55:00,54.86,54.9,54.85,54.89,98754.34855796206,29.1188,29.1401,29.1135,29.1348,98754.3486
2007-03-15 09:30:00,54.83,54.87,54.78,54.79,41072.8313320615,29.1029,29.1242,29.0764,29.0817,41072.8313
2007-03-15 09:35:00,54.82,55.04,54.79,54.94,42868.36494220626,29.0976,29.2144,29.0817,29.1613,42868.3649
2007-03-15 09:40:00,54.96,54.99,54.78,54.81,45337.22365615532,29.1719,29.1878,29.0764,29.0923,45337.2237
2007-03-15 09:45:00,54.84,55.05,54.84,55.05,62507.01380316463,29.1082,29.2197,29.1082,29.2197,62507.0138
2007-03-15 09:50:00,55.06,55.19,55.03,55.19,40960.61048142744,29.225,29.294,29.2091,29.294,40960.6105
2007-03-15 09:55:00,55.19,55.32,55.11,55.24,144652.67646728762,29.294,29.363,29.2515,29.3205,144652.6765
2007-03-15 10:00:00,55.23,55.25,55.07,55.13,73953.5405678375,29.3152,29.3259,29.2303,29.2622,73953.5406
2007-03-15 10:05:00,55.14,55.16,55.1,55.12,22780.832678711704,29.2675,29.2781,29.2462,29.2568,22780.8327
2007-03-15 10:10:00,55.13,55.17,55.11,55.15,21770.84502300528,29.2622,29.2834,29.2515,29.2728,21770.845
2007-03-15 10:15:00,55.17,55.25,55.13,55.21,43653.91089664459,29.2834,29.3259,29.2622,29.3046,43653.9109
2007-03-15 10:20:00,55.21,55.34,55.16,55.32,334530.3557400965,29.3046,29.3736,29.2781,29.363,334530.3557
2007-03-15 10:25:00,55.32,55.41,55.19,55.41,87420.04264392324,29.363,29.4108,29.294,29.4108,87420.0426
2007-03-15 10:30:00,55.41,55.43,55.32,55.38,124228.48165189092,29.4108,29.4214,29.363,29.3949,124228.4817
2007-03-15 10:35:00,55.4,55.48,55.39,55.44,49826.05768151722,29.4055,29.4479,29.4002,29.4267,49826.0577
2007-03-15 10:40:00,55.44,55.48,55.43,55.44,37930.64751430816,29.4267,29.4479,29.4214,29.4267,37930.6475
2007-03-15 10:45:00,55.44,55.44,55.4,55.42,57008.19212209628,29.4267,29.4267,29.4055,29.4161,57008.1921
2007-03-15 10:50:00,55.43,55.43,55.31,55.32,28391.87521041409,29.4214,29.4214,29.3577,29.363,28391.8752
2007-03-15 10:55:00,55.32,55.33,55.24,55.26,27830.77095724385,29.363,29.3683,29.3205,29.3312,27830.771
2007-03-15 11:00:00,55.26,55.28,55.24,55.27,22331.94927617552,29.3312,29.3418,29.3205,29.3365,22331.9493
2007-03-15 11:05:00,55.27,55.3,55.25,55.27,29514.08371675457,29.3365,29.3524,29.3259,29.3365,29514.0837
2007-03-15 11:10:00,55.25,55.27,55.22,55.23,23678.599483784084,29.3259,29.3365,29.3099,29.3152,23678.5995
2007-03-15 11:15:00,55.22,55.26,55.21,55.25,31534.05902816743,29.3099,29.3312,29.3046,29.3259,31534.059
2007-03-15 11:20:00,55.25,55.36,55.25,55.36,36583.99730669958,29.3259,29.3842,29.3259,29.3842,36583.9973
2007-03-15 11:25:00,55.36,55.43,55.36,55.42,23229.71608124789,29.3842,29.4214,29.3842,29.4161,23229.7161
2007-03-15 11:30:00,55.42,55.42,55.39,55.41,13354.281225451688,29.4161,29.4161,29.4002,29.4108,13354.2812
2007-03-15 11:35:00,55.42,55.43,55.39,55.4,21321.961620469083,29.4161,29.4214,29.4002,29.4055,21321.9616
2007-03-15 11:40:00,55.41,55.41,55.38,55.39,15598.698238132643,29.4108,29.4108,29.3949,29.4002,15598.6982
2007-03-15 11:45:00,55.38,55.39,55.28,55.28,28504.09606104814,29.3949,29.4002,29.3418,29.3418,28504.0961
2007-03-15 11:50:00,55.28,55.32,55.25,55.29,38716.19346874649,29.3418,29.363,29.3259,29.3471,38716.1935
2007-03-15 11:55:00,55.29,55.29,55.22,55.24,68005.83548423297,29.3471,29.3471,29.3099,29.3205,68005.8355
2007-03-15 12:00:00,55.24,55.36,55.21,55.23,109639.7710694647,29.3205,29.3842,29.3046,29.3152,109639.7711
2007-03-15 12:05:00,55.24,55.32,55.19,55.24,30972.9547749972,29.3205,29.363,29.294,29.3205,30972.9548
2007-03-15 12:10:00,55.24,55.28,55.2,55.26,123779.59824935472,29.3205,29.3418,29.2993,29.3312,123779.5982
2007-03-15 12:15:00,55.26,55.3,55.26,55.27,22444.17012680956,29.3312,29.3524,29.3312,29.3365,22444.1701
2007-03-15 12:20:00,55.27,55.3,55.27,55.28,17394.23184827741,29.3365,29.3524,29.3365,29.3418,17394.2318
2007-03-15 12:25:00,55.29,55.37,55.29,55.36,28391.87521041409,29.3471,29.3895,29.3471,29.3842,28391.8752
2007-03-15 12:30:00,55.35,55.38,55.34,55.34,21883.06587363932,29.3789,29.3949,29.3736,29.3736,21883.0659
2007-03-15 12:35:00,55.32,55.35,55.29,55.34,22107.507574907417,29.363,29.3789,29.3471,29.3736,22107.5076
2007-03-15 12:40:00,55.35,55.36,55.31,55.33,12344.293569745258,29.3789,29.3842,29.3577,29.3683,12344.2936
2007-03-15 12:45:00,55.34,55.34,55.29,55.31,13017.618673549545,29.3736,29.3736,29.3471,29.3577,13017.6187
2007-03-15 12:50:00,55.31,55.31,55.27,55.29,10773.201660868588,29.3577,29.3577,29.3365,29.3471,10773.2017
2007-03-15 12:55:00,55.29,55.32,55.28,55.3,8416.563797553585,29.3471,29.363,29.3418,29.3524,8416.5638
2007-03-15 13:00:00,55.29,55.32,55.29,55.29,11558.747615306924,29.3471,29.363,29.3471,29.3471,11558.7476
2007-03-15 13:05:00,55.3,55.42,55.29,55.4,19863.09056222646,29.3524,29.4161,29.3471,29.4055,19863.0906
2007-03-15 13:10:00,55.39,55.4,55.36,55.36,9650.99315452811,29.4002,29.4055,29.3842,29.3842,9650.9932
2007-03-15 13:15:00,55.36,55.37,55.34,55.36,9650.99315452811,29.3842,29.3895,29.3736,29.3842,9650.9932
2007-03-15 13:20:00,55.36,55.36,55.29,55.3,21321.961620469083,29.3842,29.3842,29.3471,29.3524,21321.9616
2007-03-15 13:25:00,55.3,55.36,55.3,55.36,9538.772303894062,29.3524,29.3842,29.3524,29.3842,9538.7723
2007-03-15 13:30:00,55.36,55.36,55.29,55.31,21770.84502300528,29.3842,29.3842,29.3471,29.3577,21770.845
2007-03-15 13:35:00,55.3,55.32,55.19,55.19,42082.818987767925,29.3524,29.363,29.294,29.294,42082.819
2007-03-15 13:40:00,55.19,55.19,55.07,55.12,38267.3100662103,29.294,29.294,29.2303,29.2568,38267.3101
2007-03-15 13:45:00,55.12,55.14,55.07,55.12,20873.078217932893,29.2568,29.2675,29.2303,29.2568,20873.0782
2007-03-15 13:50:00,55.14,55.24,55.11,55.19,54988.21681068342,29.2675,29.3205,29.2515,29.294,54988.2168
2007-03-15 13:55:00,55.19,55.2,55.11,55.17,26371.89989900124,29.294,29.2993,29.2515,29.2834,26371.8999
2007-03-15 14:00:00,55.18,55.29,55.17,55.19,29850.74626865672,29.2887,29.3471,29.2834,29.294,29850.7463
2007-03-15 14:05:00,55.22,55.26,55.19,55.21,17169.790147009313,29.3099,29.3312,29.294,29.3046,17169.7901
2007-03-15 14:10:00,55.19,55.28,55.14,55.25,82257.88351475704,29.294,29.3418,29.2675,29.3259,82257.8835
2007-03-15 14:15:00,55.25,55.29,55.2,55.28,24351.92458758837,29.3259,29.3471,29.2993,29.3418,24351.9246
2007-03-15 14:20:00,55.28,55.29,55.23,55.27,14813.15228369431,29.3418,29.3471,29.3152,29.3365,14813.1523
2007-03-15 14:25:00,55.28,55.34,55.27,55.31,23454.15778251599,29.3418,29.3736,29.3365,29.3577,23454.1578
2007-03-15 14:30:00,55.3,55.38,55.3,55.36,80237.90820334418,29.3524,29.3949,29.3524,29.3842,80237.9082
2007-03-15 14:35:00,55.36,55.42,55.36,55.39,17169.790147009313,29.3842,29.4161,29.3842,29.4002,17169.7901
2007-03-15 14:40:00,55.39,55.51,55.39,55.48,93479.96857816182,29.4002,29.4639,29.4002,29.4479,93479.9686
2007-03-15 14:45:00,55.48,55.48,55.42,55.43,13129.839524183591,29.4479,29.4479,29.4161,29.4214,13129.8395
2007-03-15 14:50:00,55.42,55.44,55.38,55.39,68791.3814386713,29.4161,29.4267,29.3949,29.4002,68791.3814
2007-03-15 14:55:00,55.41,55.43,55.41,55.42,12568.735271013353,29.4108,29.4214,29.4108,29.4161,12568.7353
2007-03-15 15:00:00,55.42,55.44,55.38,55.44,19189.76545842217,29.4161,29.4267,29.3949,29.4267,19189.7655
2007-03-15 15:05:00,55.44,55.47,55.44,55.45,12456.514420379306,29.4267,29.4426,29.4267,29.432,12456.5144
2007-03-15 15:10:00,55.45,55.46,55.42,55.43,35461.78880035911,29.432,29.4373,29.4161,29.4214,35461.7888
2007-03-15 15:15:00,55.43,55.46,55.41,55.43,16159.802491302884,29.4214,29.4373,29.4108,29.4214,16159.8025
2007-03-15 15:20:00,55.43,55.44,55.39,55.41,31982.942430703624,29.4214,29.4267,29.4002,29.4108,31982.9424
2007-03-15 15:25:00,55.4,55.42,55.3,55.31,35574.00965099315,29.4055,29.4161,29.3524,29.3577,35574.0097
2007-03-15 15:30:00,55.3,55.38,55.29,55.36,24127.48288632028,29.3524,29.3949,29.3471,29.3842,24127.4829
2007-03-15 15:35:00,55.36,55.37,55.32,55.32,20648.6365166648,29.3842,29.3895,29.363,29.363,20648.6365
2007-03-15 15:40:00,55.33,55.36,55.29,55.3,29289.642015486475,29.3683,29.3842,29.3471,29.3524,29289.642
2007-03-15 15:45:00,55.3,55.31,55.25,55.25,33441.813488946245,29.3524,29.3577,29.3259,29.3259,33441.8135
2007-03-15 15:50:00,55.26,55.29,55.25,55.27,34900.68454718887,29.3312,29.3471,29.3259,29.3365,34900.6845
2007-03-15 15:55:00,55.27,55.32,55.27,55.27,39613.96027381888,29.3365,29.363,29.3365,29.3365,39613.9603
2007-03-16 09:30:00,55.53,55.53,54.91,55.22,1256312.422848165,29.4745,29.4745,29.1454,29.3099,1256312.4228
2007-03-16 09:35:00,55.2,55.28,55.16,55.26,41633.93558523173,29.2993,29.3418,29.2781,29.3312,41633.9356
2007-03-16 09:40:00,55.22,55.27,55.21,55.22,28055.21265851195,29.3099,29.3365,29.3046,29.3099,28055.2127
2007-03-16 09:45:00,55.24,55.28,55.22,55.27,32768.48838514196,29.3205,29.3418,29.3099,29.3365,32768.4884
2007-03-16 09:50:00,55.27,55.48,55.25,55.47,56334.867018292,29.3365,29.4479,29.3259,29.4426,56334.867
2007-03-16 09:55:00,55.49,55.56,55.48,55.53,30299.629671192903,29.4532,29.4904,29.4479,29.4745,30299.6297
2007-03-16 10:00:00,55.52,55.6,55.37,55.37,61384.80529682415,29.4692,29.5116,29.3895,29.3895,61384.8053
2007-03-16 10:05:00,55.39,55.5,55.36,55.49,21097.519919200982,29.4002,29.4585,29.3842,29.4532,21097.5199
2007-03-16 10:10:00,55.5,55.5,55.44,55.48,17955.336101447647,29.4585,29.4585,29.4267,29.4479,17955.3361
2007-03-16 10:15:00,55.49,55.54,55.44,55.44,27045.22500280552,29.4532,29.4798,29.4267,29.4267,27045.225
2007-03-16 10:20:00,55.44,55.45,55.41,55.43,8192.12209628549,29.4267,29.432,29.4108,29.4214,8192.1221
2007-03-16 10:25:00,55.43,55.49,55.42,55.48,21209.74076983504,29.4214,29.4532,29.4161,29.4479,21209.7408
2007-03-16 10:30:00,55.46,55.47,55.36,55.36,13915.385478621927,29.4373,29.4426,29.3842,29.3842,13915.3855
2007-03-16 10:35:00,55.36,55.36,55.24,55.29,45337.22365615532,29.3842,29.3842,29.3205,29.3471,45337.2237
2007-03-16 10:40:00,55.28,55.28,55.2,55.24,20873.078217932893,29.3418,29.3418,29.2993,29.3205,20873.0782
2007-03-16 10:45:00,55.24,55.28,55.23,55.27,10885.422511502637,29.3205,29.3418,29.3152,29.3365,10885.4225
2007-03-16 10:50:00,55.27,55.31,55.19,55.2,25474.13309392885,29.3365,29.3577,29.294,29.2993,25474.1331
2007-03-16 10:55:00,55.19,55.19,55.11,55.11,19526.42801032432,29.294,29.294,29.2515,29.2515,19526.428
2007-03-16 11:00:00,55.11,55.11,55.07,55.11,13354.281225451688,29.2515,29.2515,29.2303,29.2515,13354.2812
2007-03-16 11:05:00,55.11,55.18,55.09,55.15,9875.434855796206,29.2515,29.2887,29.2409,29.2728,9875.4349
2007-03-16 11:10:00,55.15,55.17,55.08,55.14,22780.832678711704,29.2728,29.2834,29.2356,29.2675,22780.8327
2007-03-16 11:15:00,55.13,55.17,55.06,55.1,17843.1152508136,29.2622,29.2834,29.225,29.2462,17843.1153
2007-03-16 11:20:00,55.09,55.14,55.09,55.12,9875.434855796206,29.2409,29.2675,29.2409,29.2568,9875.4349
2007-03-16 11:25:00,55.12,55.13,55.07,55.1,20648.6365166648,29.2568,29.2622,29.2303,29.2462,20648.6365
2007-03-16 11:30:00,55.11,55.12,54.95,54.98,28840.758612950285,29.2515,29.2568,29.1666,29.1825,28840.7586
2007-03-16 11:35:00,54.99,55.03,54.87,54.97,36022.89305352934,29.1878,29.2091,29.1242,29.1772,36022.8931
2007-03-16 11:40:00,54.98,55.01,54.94,54.96,20199.753114128605,29.1825,29.1985,29.1613,29.1719,20199.7531
2007-03-16 11:45:00,54.96,55.09,54.96,55.09,64190.32656267534,29.1719,29.2409,29.1719,29.2409,64190.3266
2007-03-16 11:50:00,55.07,55.07,55.01,55.02,11334.305914038829,29.2303,29.2303,29.1985,29.2038,11334.3059
2007-03-16 11:55:00,55.03,55.07,55.01,55.01,7406.576141847155,29.2091,29.2303,29.1985,29.1985,7406.5761
2007-03-16 12:00:00,55.0,55.07,54.98,55.06,16720.906744473123,29.1932,29.2303,29.1825,29.225,16720.9067
2007-03-16 12:05:00,55.05,55.1,55.04,55.05,11446.526764672875,29.2197,29.2462,29.2144,29.2197,11446.5268
2007-03-16 12:10:00,55.04,55.04,55.01,55.03,6059.925934238581,29.2144,29.2144,29.1985,29.2091,6059.9259
2007-03-16 12:15:00,55.03,55.07,55.03,55.05,12456.514420379306,29.2091,29.2303,29.2091,29.2197,12456.5144
2007-03-16 12:20:00,55.05,55.08,55.03,55.08,16720.906744473123,29.2197,29.2356,29.2091,29.2356,16720.9067
2007-03-16 12:25:00,55.07,55.11,55.07,55.09,4488.834025361912,29.2303,29.2515,29.2303,29.2409,4488.834
2007-03-16 12:30:00,55.07,55.08,55.03,55.07,11222.08506340478,29.2303,29.2356,29.2091,29.2303,11222.0851
2007-03-16 12:35:00,55.07,55.12,55.07,55.11,8416.563797553585,29.2303,29.2568,29.2303,29.2515,8416.5638
2007-03-16 12:40:00,55.11,55.13,55.11,55.13,4601.05487599596,29.2515,29.2622,29.2515,29.2622,4601.0549
2007-03-16 12:45:00,55.13,55.13,55.1,55.1,7069.913589945011,29.2622,29.2622,29.2462,29.2462,7069.9136
2007-03-16 12:50:00,55.1,55.1,55.06,55.07,16833.12759510717,29.2462,29.2462,29.225,29.2303,16833.1276
2007-03-16 12:55:00,55.08,55.11,55.07,55.09,10324.318258332398,29.2356,29.2515,29.2303,29.2409,10324.3183
2007-03-16 13:00:00,55.08,55.1,55.03,55.03,13466.502076085735,29.2356,29.2462,29.2091,29.2091,13466.5021
2007-03-16 13:05:00,55.03,55.05,55.03,55.04,11446.526764672875,29.2091,29.2197,29.2091,29.2144,11446.5268
2007-03-16 13:10:00,55.04,55.09,55.03,55.08,8416.563797553585,29.2144,29.2409,29.2091,29.2356,8416.5638
2007-03-16 13:15:00,55.08,55.14,55.08,55.14,14925.373134328358,29.2356,29.2675,29.2356,29.2675,14925.3731
2007-03-16 13:20:00,55.15,55.23,55.14,55.19,16833.12759510717,29.2728,29.3152,29.2675,29.294,16833.1276
2007-03-16 13:25:00,55.19,55.21,55.18,55.19,8416.563797553585,29.294,29.3046,29.2887,29.294,8416.5638
2007-03-16 13:30:00,55.19,55.21,55.19,55.21,6621.03018740882,29.294,29.3046,29.294,29.3046,6621.0302
2007-03-16 13:35:00,55.2,55.23,55.13,55.13,17169.790147009313,29.2993,29.3152,29.2622,29.2622,17169.7901
2007-03-16 13:40:00,55.12,55.12,55.07,55.11,17282.01099764336,29.2568,29.2568,29.2303,29.2515,17282.011
2007-03-16 13:45:00,55.11,55.12,55.09,55.11,29065.20031421838,29.2515,29.2568,29.2409,29.2515,29065.2003
2007-03-16 13:50:00,55.12,55.25,55.12,55.25,36135.113904163394,29.2568,29.3259,29.2568,29.3259,36135.1139
2007-03-16 13:55:00,55.25,55.25,55.22,55.22,15935.360790034789,29.3259,29.3259,29.3099,29.3099,15935.3608
2007-03-16 14:00:00,55.22,55.22,55.14,55.14,23117.495230613848,29.3099,29.3099,29.2675,29.2675,23117.4952
2007-03-16 14:05:00,55.14,55.16,55.07,55.07,16945.348445741216,29.2675,29.2781,29.2303,29.2303,16945.3484
2007-03-16 14:10:00,55.09,55.09,55.03,55.07,34227.35944338458,29.2409,29.2409,29.2091,29.2303,34227.3594
2007-03-16 14:15:00,55.07,55.07,55.03,55.03,9987.655706430254,29.2303,29.2303,29.2091,29.2091,9987.6557
2007-03-16 14:20:00,55.03,55.03,54.97,54.99,24464.145438222426,29.2091,29.2091,29.1772,29.1878,24464.1454
2007-03-16 14:25:00,54.98,55.0,54.98,55.0,9875.434855796206,29.1825,29.1932,29.1825,29.1932,9875.4349
2007-03-16 14:30:00,54.99,55.0,54.9,54.91,33441.813488946245,29.1878,29.1932,29.1401,29.1454,33441.8135
2007-03-16 14:35:00,54.91,54.99,54.9,54.99,15935.360790034789,29.1454,29.1878,29.1401,29.1878,15935.3608
2007-03-16 14:40:00,54.99,55.0,54.87,54.91,20311.97396476265,29.1878,29.1932,29.1242,29.1454,20311.974
2007-03-16 14:45:00,54.91,54.96,54.87,54.95,20760.85736729884,29.1454,29.1719,29.1242,29.1666,20760.8574
2007-03-16 14:50:00,54.95,54.97,54.89,54.95,25025.24969139266,29.1666,29.1772,29.1348,29.1666,25025.2497
2007-03-16 14:55:00,54.95,55.01,54.94,55.0,15486.477387498597,29.1666,29.1985,29.1613,29.1932,15486.4774
2007-03-16 15:00:00,55.0,55.03,54.95,54.96,44551.67770171697,29.1932,29.2091,29.1666,29.1719,44551.6777
2007-03-16 15:05:00,54.96,54.97,54.94,54.97,18740.882055885984,29.1719,29.1772,29.1613,29.1772,18740.8821
2007-03-16 15:10:00,54.96,55.03,54.96,55.03,12232.072719111213,29.1719,29.2091,29.1719,29.2091,12232.0727
2007-03-16 15:15:00,55.03,55.03,54.99,54.99,39165.07687128268,29.2091,29.2091,29.1878,29.1878,39165.0769
2007-03-16 15:20:00,55.0,55.06,54.98,55.02,54314.891706879134,29.1932,29.225,29.1825,29.2038,54314.8917
2007-03-16 15:25:00,55.03,55.03,54.97,55.02,28167.433509146,29.2091,29.2091,29.1772,29.2038,28167.4335
2007-03-16 15:30:00,55.03,55.05,54.98,54.99,27494.10840534171,29.2091,29.2197,29.1825,29.1878,27494.1084
2007-03-16 15:35:00,54.99,55.11,54.98,55.11,40960.61048142744,29.1878,29.2515,29.1825,29.2515,40960.6105
2007-03-16 15:40:00,55.1,55.11,55.04,55.05,54090.45000561104,29.2462,29.2515,29.2144,29.2197,54090.45
2007-03-16 15:45:00,55.06,55.13,55.06,55.11,39277.29772191673,29.225,29.2622,29.225,29.2515,39277.2977
2007-03-16 15:50:00,55.11,55.11,55.07,55.07,45225.00280552126,29.2515,29.2515,29.2303,29.2303,45225.0028
2007-03-16 15:55:00,55.08,55.08,55.03,55.03,63180.33890696892,29.2356,29.2356,29.2091,29.2091,63180.3389
2007-03-19 09:30:00,55.27,55.47,55.27,55.36,67332.51038042868,29.3365,29.4426,29.3365,29.3842,67332.5104
2007-03-19 09:35:00,55.38,55.47,55.36,55.45,34564.02199528672,29.3949,29.4426,29.3842,29.432,34564.022
2007-03-19 09:40:00,55.46,55.47,55.41,55.47,41746.156435865785,29.4373,29.4426,29.4108,29.4426,41746.1564
2007-03-19 09:45:00,55.47,55.56,55.44,55.55,37481.76411177197,29.4426,29.4904,29.4267,29.4851,37481.7641
2007-03-19 09:50:00,55.56,55.59,55.49,55.5,41185.052182695545,29.4904,29.5063,29.4532,29.4585,41185.0522
2007-03-19 09:55:00,55.5,55.53,55.39,55.44,41185.052182695545,29.4585,29.4745,29.4002,29.4267,41185.0522
2007-03-19 10:00:00,55.43,55.46,55.38,55.43,24239.703736954325,29.4214,29.4373,29.3949,29.4214,24239.7037
2007-03-19 10:05:00,55.42,55.45,55.36,55.37,25810.795645831,29.4161,29.432,29.3842,29.3895,25810.7956
2007-03-19 10:10:00,55.37,55.39,55.35,55.38,24576.36628885647,29.3895,29.4002,29.3789,29.3949,24576.3663
2007-03-19 10:15:00,55.37,55.42,55.35,55.36,73167.99461339916,29.3895,29.4161,29.3789,29.3842,73167.9946
2007-03-19 10:20:00,55.36,55.45,55.36,55.44,42195.03983840197,29.3842,29.432,29.3842,29.4267,42195.0398
2007-03-19 10:25:00,55.45,55.47,55.41,55.44,22331.94927617552,29.432,29.4426,29.4108,29.4267,22331.9493
2007-03-19 10:30:00,55.45,55.52,55.44,55.51,27830.77095724385,29.432,29.4692,29.4267,29.4639,27830.771
2007-03-19 10:35:00,55.51,55.52,55.46,55.5,12905.397822915496,29.4639,29.4692,29.4373,29.4585,12905.3978
2007-03-19 10:40:00,55.51,55.52,55.48,55.52,14476.489731792166,29.4639,29.4692,29.4479,29.4692,14476.4897
2007-03-19 10:45:00,55.52,55.55,55.49,55.5,19863.09056222646,29.4692,29.4851,29.4532,29.4585,19863.0906
2007-03-19 10:50:00,55.5,55.65,55.5,55.65,26035.23734709909,29.4585,29.5382,29.4585,29.5382,26035.2373
2007-03-19 10:55:00,55.65,55.65,55.59,55.59,30972.9547749972,29.5382,29.5382,29.5063,29.5063,30972.9548
2007-03-19 11:00:00,55.59,55.67,55.57,55.62,29850.74626865672,29.5063,29.5488,29.4957,29.5222,29850.7463
2007-03-19 11:05:00,55.61,55.61,55.6,55.6,9763.21400516216,29.5169,29.5169,29.5116,29.5116,9763.214
2007-03-19 11:10:00,55.6,55.6,55.56,55.57,16384.24419257098,29.5116,29.5116,29.4904,29.4957,16384.2442
2007-03-19 11:15:00,55.57,55.61,55.57,55.61,16159.802491302884,29.4957,29.5169,29.4957,29.5169,16159.8025
2007-03-19 11:20:00,55.6,55.61,55.58,55.61,12568.735271013353,29.5116,29.5169,29.501,29.5169,12568.7353
2007-03-19 11:25:00,55.6,55.68,55.6,55.66,32992.93008641005,29.5116,29.5541,29.5116,29.5435,32992.9301
2007-03-19 11:30:00,55.65,55.7,55.6,55.69,25361.9122432948,29.5382,29.5647,29.5116,29.5594,25361.9122
2007-03-19 11:35:00,55.7,55.78,55.7,55.78,35012.90539782291,29.5647,29.6072,29.5647,29.6072,35012.9054
2007-03-19 11:40:00,55.79,55.83,55.77,55.82,15037.593984962405,29.6125,29.6337,29.6019,29.6284,15037.594
2007-03-19 11:45:00,55.82,55.82,55.8,55.82,22556.390977443607,29.6284,29.6284,29.6178,29.6284,22556.391
2007-03-19 11:50:00,55.82,55.84,55.78,55.8,34676.24284592077,29.6284,29.639,29.6072,29.6178,34676.2428
2007-03-19 11:55:00,55.8,55.82,55.77,55.77,19414.207159690268,29.6178,29.6284,29.6019,29.6019,19414.2072
2007-03-19 12:00:00,55.77,55.78,55.73,55.75,13017.618673549545,29.6019,29.6072,29.5806,29.5912,13017.6187
2007-03-19 12:05:00,55.75,55.79,55.75,55.77,8641.00549882168,29.5912,29.6125,29.5912,29.6019,8641.0055
2007-03-19 12:10:00,55.77,55.81,55.74,55.81,18179.777802715744,29.6019,29.6231,29.5859,29.6231,18179.7778
2007-03-19 12:15:00,55.81,55.89,55.8,55.85,23341.93693188194,29.6231,29.6656,29.6178,29.6443,23341.9369
2007-03-19 12:20:00,55.85,55.87,55.84,55.85,13242.06037481764,29.6443,29.6549,29.639,29.6443,13242.0604
2007-03-19 12:25:00,55.85,55.89,55.85,55.85,15935.360790034789,29.6443,29.6656,29.6443,29.6443,15935.3608
2007-03-19 12:30:00,55.84,55.84,55.79,55.82,14700.93143306026,29.639,29.639,29.6125,29.6284,14700.9314
2007-03-19 12:35:00,55.82,55.82,55.78,55.78,5049.938278532151,29.6284,29.6284,29.6072,29.6072,5049.9383
2007-03-19 12:40:00,55.78,55.78,55.74,55.77,12344.293569745258,29.6072,29.6072,29.5859,29.6019,12344.2936
2007-03-19 12:45:00,55.77,55.77,55.68,55.68,19414.207159690268,29.6019,29.6019,29.5541,29.5541,19414.2072
2007-03-19 12:50:00,55.69,55.72,55.65,55.69,15935.360790034789,29.5594,29.5753,29.5382,29.5594,15935.3608
2007-03-19 12:55:00,55.69,55.69,55.65,55.68,22444.17012680956,29.5594,29.5594,29.5382,29.5541,22444.1701
2007-03-19 13:00:00,55.68,55.68,55.62,55.65,33441.813488946245,29.5541,29.5541,29.5222,29.5382,33441.8135
2007-03-19 13:05:00,55.64,55.67,55.63,55.67,13466.502076085735,29.5329,29.5488,29.5275,29.5488,13466.5021
2007-03-19 13:10:00,55.68,55.7,55.66,55.7,9763.21400516216,29.5541,29.5647,29.5435,29.5647,9763.214
2007-03-19 13:15:00,55.68,55.71,55.67,55.71,10099.876557064305,29.5541,29.57,29.5488,29.57,10099.8766
2007-03-19 13:20:00,55.71,55.75,55.69,55.73,11334.305914038829,29.57,29.5912,29.5594,29.5806,11334.3059
2007-03-19 13:25:00,55.73,55.77,55.73,55.75,11895.410167209067,29.5806,29.6019,29.5806,29.5912,11895.4102
2007-03-19 13:30:00,55.75,55.77,55.74,55.76,13915.385478621927,29.5912,29.6019,29.5859,29.5966,13915.3855
2007-03-19 13:35:00,55.74,55.76,55.67,55.72,34900.68454718887,29.5859,29.5966,29.5488,29.5753,34900.6845
2007-03-19 13:40:00,55.72,55.75,55.66,55.69,62282.57210189653,29.5753,29.5912,29.5435,29.5594,62282.5721
2007-03-19 13:45:00,55.68,55.69,55.63,55.65,26820.783301537424,29.5541,29.5594,29.5275,29.5382,26820.7833
2007-03-19 13:50:00,55.65,55.69,55.65,55.67,21883.06587363932,29.5382,29.5594,29.5382,29.5488,21883.0659
2007-03-19 13:55:00,55.68,55.69,55.65,55.66,29289.642015486475,29.5541,29.5594,29.5382,29.5435,29289.642
2007-03-19 14:00:00,55.68,55.69,55.67,55.67,6284.367635506676,29.5541,29.5594,29.5488,29.5488,6284.3676
2007-03-19 14:05:00,55.68,55.68,55.67,55.68,10660.98081023454,29.5541,29.5541,29.5488,29.5541,10660.9808
2007-03-19 14:10:00,55.68,55.69,55.67,55.67,9426.551453260015,29.5541,29.5594,29.5488,29.5488,9426.5515
2007-03-19 14:15:00,55.67,55.68,55.63,55.67,23341.93693188194,29.5488,29.5541,29.5275,29.5488,23341.9369
2007-03-19 14:20:00,55.67,55.67,55.61,55.65,15374.256536864548,29.5488,29.5488,29.5169,29.5382,15374.2565
2007-03-19 14:25:00,55.65,55.65,55.6,55.63,13578.722926719784,29.5382,29.5382,29.5116,29.5275,13578.7229
2007-03-19 14:30:00,55.61,55.67,55.61,55.62,10436.539108966446,29.5169,29.5488,29.5169,29.5222,10436.5391
2007-03-19 14:35:00,55.62,55.73,55.62,55.72,29065.20031421838,29.5222,29.5806,29.5222,29.5753,29065.2003
2007-03-19 14:40:00,55.72,55.76,55.71,55.73,19301.98630905622,29.5753,29.5966,29.57,29.5806,19301.9863
2007-03-19 14:45:00,55.72,55.78,55.7,55.74,19750.86971159241,29.5753,29.6072,29.5647,29.5859,19750.8697
2007-03-19 14:50:00,55.75,55.82,55.74,55.75,19526.42801032432,29.5912,29.6284,29.5859,29.5912,19526.428
2007-03-19 14:55:00,55.74,55.75,55.7,55.73,11670.96846594097,29.5859,29.5912,29.5647,29.5806,11670.9685
2007-03-19 15:00:00,55.73,55.75,55.68,55.7,13466.502076085735,29.5806,29.5912,29.5541,29.5647,13466.5021
2007-03-19 15:05:00,55.68,55.68,55.61,55.61,14813.15228369431,29.5541,29.5541,29.5169,29.5169,14813.1523
2007-03-19 15:10:00,55.6,55.67,55.6,55.63,13354.281225451688,29.5116,29.5488,29.5116,29.5275,13354.2812
2007-03-19 15:15:00,55.64,55.67,55.62,55.64,13129.839524183591,29.5329,29.5488,29.5222,29.5329,13129.8395
2007-03-19 15:20:00,55.65,55.7,55.63,55.63,24127.48288632028,29.5382,29.5647,29.5275,29.5275,24127.4829
2007-03-19 15:25:00,55.63,55.65,55.6,55.65,30860.733924363147,29.5275,29.5382,29.5116,29.5382,30860.7339
2007-03-19 15:30:00,55.61,55.7,55.61,55.68,21209.74076983504,29.5169,29.5647,29.5169,29.5541,21209.7408
2007-03-19 15:35:00,55.68,55.68,55.63,55.65,23341.93693188194,29.5541,29.5541,29.5275,29.5382,23341.9369
2007-03-19 15:40:00,55.65,55.71,55.65,55.69,35237.34709909101,29.5382,29.57,29.5382,29.5594,35237.3471
2007-03-19 15:45:00,55.68,55.75,55.67,55.75,61272.5844461901,29.5541,29.5912,29.5488,29.5912,61272.5844
2007-03-19 15:50:00,55.75,55.75,55.68,55.68,33329.5926383122,29.5912,29.5912,29.5541,29.5541,33329.5926
2007-03-19 15:55:00,55.66,55.74,55.63,55.74,67332.51038042868,29.5435,29.5859,29.5275,29.5859,67332.5104
2007-03-20 09:30:00,55.74,55.9,55.67,55.87,55773.76276512176,29.5859,29.6709,29.5488,29.6549,55773.7628
2007-03-20 09:35:00,55.86,55.92,55.83,55.92,41072.8313320615,29.6496,29.6815,29.6337,29.6815,41072.8313
2007-03-20 09:40:00,55.91,55.99,55.9,55.96,29289.642015486475,29.6762,29.7186,29.6709,29.7027,29289.642
2007-03-20 09:45:00,55.97,56.01,55.92,55.94,26035.23734709909,29.708,29.7292,29.6815,29.6921,26035.2373
2007-03-20 09:50:00,55.96,56.01,55.92,55.99,9875.434855796206,29.7027,29.7292,29.6815,29.7186,9875.4349
2007-03-20 09:55:00,55.99,56.02,55.93,55.93,19414.207159690268,29.7186,29.7346,29.6868,29.6868,19414.2072
2007-03-20 10:00:00,55.94,56.01,55.9,55.91,24576.36628885647,29.6921,29.7292,29.6709,29.6762,24576.3663
2007-03-20 10:05:00,55.93,55.95,55.9,55.91,6396.588486140725,29.6868,29.6974,29.6709,29.6762,6396.5885
2007-03-20 10:10:00,55.91,55.91,55.85,55.85,25249.69139266076,29.6762,29.6762,29.6443,29.6443,25249.6914
2007-03-20 10:15:00,55.85,55.85,55.79,55.81,39726.18112445292,29.6443,29.6443,29.6125,29.6231,39726.1811
2007-03-20 10:20:00,55.79,55.89,55.76,55.85,37593.984962406015,29.6125,29.6656,29.5966,29.6443,37593.985
2007-03-20 10:25:00,55.86,55.86,55.79,55.85,15598.698238132643,29.6496,29.6496,29.6125,29.6443,15598.6982
2007-03-20 10:30:00,55.85,55.87,55.75,55.77,96509.93154528111,29.6443,29.6549,29.5912,29.6019,96509.9315
2007-03-20 10:35:00,55.79,55.86,55.79,55.83,28279.654359780045,29.6125,29.6496,29.6125,29.6337,28279.6544
2007-03-20 10:40:00,55.83,55.92,55.83,55.91,28391.87521041409,29.6337,29.6815,29.6337,29.6762,28391.8752
2007-03-20 10:45:00,55.91,55.91,55.85,55.85,19638.648860958365,29.6762,29.6762,29.6443,29.6443,19638.6489
2007-03-20 10:50:00,55.85,55.9,55.81,55.82,23229.71608124789,29.6443,29.6709,29.6231,29.6284,23229.7161
2007-03-20 10:55:00,55.81,55.84,55.81,55.82,12905.397822915496,29.6231,29.639,29.6231,29.6284,12905.3978
2007-03-20 11:00:00,55.81,55.83,55.81,55.83,18067.556952081697,29.6231,29.6337,29.6231,29.6337,18067.557
2007-03-20 11:05:00,55.83,55.84,55.82,55.84,8641.00549882168,29.6337,29.639,29.6284,29.639,8641.0055
2007-03-20 11:10:00,55.83,55.9,55.83,55.9,5386.600830434294,29.6337,29.6709,29.6337,29.6709,5386.6008
2007-03-20 11:15:00,55.9,55.92,55.85,55.89,26259.679048367187,29.6709,29.6815,29.6443,29.6656,26259.679
2007-03-20 11:20:00,55.89,55.9,55.86,55.86,9875.434855796206,29.6656,29.6709,29.6496,29.6496,9875.4349
2007-03-20 11:25:00,55.87,55.88,55.85,55.88,7182.13444057906,29.6549,29.6602,29.6443,29.6602,7182.1344
2007-03-20 11:30:00,55.88,55.9,55.87,55.87,14139.827179890022,29.6602,29.6709,29.6549,29.6549,14139.8272
2007-03-20 11:35:00,55.87,55.87,55.79,55.79,22668.611828077657,29.6549,29.6549,29.6125,29.6125,22668.6118
2007-03-20 11:40:00,55.79,55.87,55.79,55.87,14588.710582426214,29.6125,29.6549,29.6125,29.6549,14588.7106
2007-03-20 11:45:00,55.87,55.91,55.85,55.88,31085.17562563124,29.6549,29.6762,29.6443,29.6602,31085.1756
2007-03-20 11:50:00,55.89,55.92,55.88,55.92,4264.392324093817,29.6656,29.6815,29.6602,29.6815,4264.3923
2007-03-20 11:55:00,55.92,55.92,55.87,55.91,10997.643362136683,29.6815,29.6815,29.6549,29.6762,10997.6434
2007-03-20 12:00:00,55.91,55.94,55.89,55.91,12568.735271013353,29.6762,29.6921,29.6656,29.6762,12568.7353
2007-03-20 12:05:00,55.91,55.93,55.9,55.92,38379.53091684435,29.6762,29.6868,29.6709,29.6815,38379.5309
2007-03-20 12:10:00,55.91,55.92,55.88,55.9,11109.864212770732,29.6762,29.6815,29.6602,29.6709,11109.8642
2007-03-20 12:15:00,55.9,55.94,55.89,55.94,14925.373134328358,29.6709,29.6921,29.6656,29.6921,14925.3731
2007-03-20 12:20:00,55.94,55.95,55.86,55.95,53080.46234990461,29.6921,29.6974,29.6496,29.6974,53080.4623
2007-03-20 12:25:00,55.95,56.03,55.95,56.03,11334.305914038829,29.6974,29.7399,29.6974,29.7399,11334.3059
2007-03-20 12:30:00,56.04,56.09,56.01,56.05,25923.016496465043,29.7452,29.7717,29.7292,29.7505,25923.0165
2007-03-20 12:35:00,56.05,56.05,55.97,56.04,21209.74076983504,29.7505,29.7505,29.708,29.7452,21209.7408
2007-03-20 12:40:00,56.04,56.06,56.01,56.01,20424.1948153967,29.7452,29.7558,29.7292,29.7292,20424.1948
2007-03-20 12:45:00,56.01,56.01,56.01,56.01,4937.717427898103,29.7292,29.7292,29.7292,29.7292,4937.7174
2007-03-20 12:50:00,56.01,56.04,56.01,56.03,9875.434855796206,29.7292,29.7452,29.7292,29.7399,9875.4349
2007-03-20 12:55:00,56.04,56.09,56.03,56.07,11334.305914038829,29.7452,29.7717,29.7399,29.7611,11334.3059
2007-03-20 13:00:00,56.07,56.09,56.06,56.09,19189.76545842217,29.7611,29.7717,29.7558,29.7717,19189.7655
2007-03-20 13:05:00,56.08,56.15,56.01,56.01,52968.24149927056,29.7664,29.8036,29.7292,29.7292,52968.2415
2007-03-20 13:10:00,56.01,56.03,55.97,56.0,8079.901245651442,29.7292,29.7399,29.708,29.7239,8079.9012
2007-03-20 13:15:00,55.97,55.98,55.93,55.94,8416.563797553585,29.708,29.7133,29.6868,29.6921,8416.5638
2007-03-20 13:20:00,55.95,55.95,55.93,55.93,11109.864212770732,29.6974,29.6974,29.6868,29.6868,11109.8642
2007-03-20 13:25:00,55.95,55.95,55.91,55.95,20199.753114128605,29.6974,29.6974,29.6762,29.6974,20199.7531
2007-03-20 13:30:00,55.94,55.95,55.87,55.9,19077.544607788124,29.6921,29.6974,29.6549,29.6709,19077.5446
2007-03-20 13:35:00,55.88,55.93,55.87,55.92,20648.6365166648,29.6602,29.6868,29.6549,29.6815,20648.6365
2007-03-20 13:40:00,55.92,55.94,55.91,55.92,12456.514420379306,29.6815,29.6921,29.6762,29.6815,12456.5144
2007-03-20 13:45:00,55.92,55.94,55.9,55.92,19189.76545842217,29.6815,29.6921,29.6709,29.6815,19189.7655
2007-03-20 13:50:00,55.92,55.92,55.86,55.86,25923.016496465043,29.6815,29.6815,29.6496,29.6496,25923.0165
2007-03-20 13:55:00,55.87,55.9,55.84,55.9,23005.2743799798,29.6549,29.6709,29.639,29.6709,23005.2744
2007-03-20 14:00:00,55.89,55.93,55.86,55.88,46234.990461227695,29.6656,29.6868,29.6496,29.6602,46234.9905
2007-03-20 14:05:00,55.87,55.93,55.87,55.93,21658.624172371223,29.6549,29.6868,29.6549,29.6868,21658.6242
2007-03-20 14:10:00,55.94,55.94,55.89,55.91,15037.593984962405,29.6921,29.6921,29.6656,29.6762,15037.594
2007-03-20 14:15:00,55.92,55.96,55.91,55.93,20760.85736729884,29.6815,29.7027,29.6762,29.6868,20760.8574
2007-03-20 14:20:00,55.93,55.93,55.92,55.93,6621.03018740882,29.6868,29.6868,29.6815,29.6868,6621.0302
2007-03-20 14:25:00,55.93,56.03,55.91,55.94,259903.4900684547,29.6868,29.7399,29.6762,29.6921,259903.4901
2007-03-20 14:30:00,55.94,55.95,55.93,55.93,12793.17697228145,29.6921,29.6974,29.6868,29.6868,12793.177
2007-03-20 14:35:00,55.93,55.96,55.9,55.94,17618.673549545503,29.6868,29.7027,29.6709,29.6921,17618.6735
2007-03-20 14:40:00,55.94,55.94,55.89,55.94,8416.563797553585,29.6921,29.6921,29.6656,29.6921,8416.5638
2007-03-20 14:45:00,55.95,55.96,55.9,55.93,14252.04803052407,29.6974,29.7027,29.6709,29.6868,14252.048
2007-03-20 14:50:00,55.94,56.0,55.93,56.0,28391.87521041409,29.6921,29.7239,29.6868,29.7239,28391.8752
2007-03-20 14:55:00,55.99,55.99,55.92,55.95,24688.587139490515,29.7186,29.7186,29.6815,29.6974,24688.5871
2007-03-20 15:00:00,55.95,56.01,55.9,56.01,51733.81214229604,29.6974,29.7292,29.6709,29.7292,51733.8121
2007-03-20 15:05:00,56.01,56.02,55.98,56.02,27269.666704073614,29.7292,29.7346,29.7133,29.7346,27269.6667
2007-03-20 15:10:00,56.01,56.09,56.01,56.06,18853.10290652003,29.7292,29.7717,29.7292,29.7558,18853.1029
2007-03-20 15:15:00,56.06,56.08,56.03,56.03,16720.906744473123,29.7558,29.7664,29.7399,29.7399,16720.9067
2007-03-20 15:20:00,56.04,56.06,56.01,56.03,19189.76545842217,29.7452,29.7558,29.7292,29.7399,19189.7655
2007-03-20 15:25:00,56.02,56.02,55.98,56.01,12344.293569745258,29.7346,29.7346,29.7133,29.7292,12344.2936
2007-03-20 15:30:00,56.01,56.09,56.01,56.01,42868.36494220626,29.7292,29.7717,29.7292,29.7292,42868.3649
2007-03-20 15:35:00,56.01,56.09,56.01,56.06,37930.64751430816,29.7292,29.7717,29.7292,29.7558,37930.6475
2007-03-20 15:40:00,56.05,56.06,56.03,56.04,38716.19346874649,29.7505,29.7558,29.7399,29.7452,38716.1935
2007-03-20 15:45:00,56.05,56.13,56.04,56.12,54090.45000561104,29.7505,29.7929,29.7452,29.7876,54090.45
2007-03-20 15:50:00,56.12,56.12,56.06,56.12,50948.2661878577,29.7876,29.7876,29.7558,29.7876,50948.2662
2007-03-20 15:55:00,56.12,56.16,56.09,56.1,62058.13040062843,29.7876,29.8089,29.7717,29.777,62058.1304
2007-03-21 09:30:00,55.92,56.09,55.89,55.94,57793.73807653462,29.6815,29.7717,29.6656,29.6921,57793.7381
2007-03-21 09:35:00,55.99,56.23,55.98,56.04,43990.57344854674,29.7186,29.846,29.7133,29.7452,43990.5734
2007-03-21 09:40:00,56.02,56.09,55.95,56.09,19975.31141286051,29.7346,29.7717,29.6974,29.7717,19975.3114
2007-03-21 09:45:00,56.12,56.19,56.02,56.03,44551.67770171697,29.7876,29.8248,29.7346,29.7399,44551.6777
2007-03-21 09:50:00,56.04,56.16,56.02,56.14,75861.29502861631,29.7452,29.8089,29.7346,29.7982,75861.295
2007-03-21 09:55:00,56.14,56.17,56.12,56.14,32319.604982605768,29.7982,29.8142,29.7876,29.7982,32319.605
2007-03-21 10:00:00,56.14,56.15,56.12,56.15,17282.01099764336,29.7982,29.8036,29.7876,29.8036,17282.011
2007-03-21 10:05:00,56.15,56.15,56.02,56.05,28279.654359780045,29.8036,29.8036,29.7346,29.7505,28279.6544
2007-03-21 10:10:00,56.06,56.07,56.02,56.02,13017.618673549545,29.7558,29.7611,29.7346,29.7346,13017.6187
2007-03-21 10:15:00,56.02,56.02,55.95,55.97,56783.75042082819,29.7346,29.7346,29.6974,29.708,56783.7504
2007-03-21 10:20:00,55.97,56.01,55.96,55.98,12680.9561216474,29.708,29.7292,29.7027,29.7133,12680.9561
2007-03-21 10:25:00,55.99,56.03,55.99,56.01,2693.300415217147,29.7186,29.7399,29.7186,29.7292,2693.3004
2007-03-21 10:30:00,56.03,56.05,55.94,55.96,25249.69139266076,29.7399,29.7505,29.6921,29.7027,25249.6914
2007-03-21 10:35:00,55.95,56.03,55.94,55.96,18740.882055885984,29.6974,29.7399,29.6921,29.7027,18740.8821
2007-03-21 10:40:00,55.95,55.96,55.93,55.93,19077.544607788124,29.6974,29.7027,29.6868,29.6868,19077.5446
2007-03-21 10:45:00,55.93,55.93,55.9,55.91,14252.04803052407,29.6868,29.6868,29.6709,29.6762,14252.048
2007-03-21 10:50:00,55.91,55.93,55.87,55.91,43878.352597912686,29.6762,29.6868,29.6549,29.6762,43878.3526
2007-03-21 10:55:00,55.94,55.95,55.91,55.91,20311.97396476265,29.6921,29.6974,29.6762,29.6762,20311.974
2007-03-21 11:00:00,55.92,55.96,55.92,55.94,21995.28672427337,29.6815,29.7027,29.6815,29.6921,21995.2867
2007-03-21 11:05:00,55.94,55.95,55.87,55.88,19638.648860958365,29.6921,29.6974,29.6549,29.6602,19638.6489
2007-03-21 11:10:00,55.88,55.91,55.85,55.89,31870.72158006957,29.6602,29.6762,29.6443,29.6656,31870.7216
2007-03-21 11:15:00,55.89,55.91,55.87,55.91,11783.18931657502,29.6656,29.6762,29.6549,29.6762,11783.1893
2007-03-21 11:20:00,55.91,55.93,55.91,55.93,6396.588486140725,29.6762,29.6868,29.6762,29.6868,6396.5885
2007-03-21 11:25:00,55.93,55.95,55.93,55.93,8865.447200089777,29.6868,29.6974,29.6868,29.6868,8865.4472
2007-03-21 11:30:00,55.93,55.93,55.89,55.91,7631.017843115251,29.6868,29.6868,29.6656,29.6762,7631.0178
2007-03-21 11:35:00,55.91,55.92,55.9,55.9,9650.99315452811,29.6762,29.6815,29.6709,29.6709,9650.9932
2007-03-21 11:40:00,55.9,55.93,55.89,55.9,10436.539108966446,29.6709,29.6868,29.6656,29.6709,10436.5391
2007-03-21 11:45:00,55.9,55.91,55.89,55.91,5835.484232970485,29.6709,29.6762,29.6656,29.6762,5835.4842
2007-03-21 11:50:00,55.91,55.93,55.89,55.92,8641.00549882168,29.6762,29.6868,29.6656,29.6815,8641.0055
2007-03-21 11:55:00,55.93,55.93,55.91,55.91,10885.422511502637,29.6868,29.6868,29.6762,29.6762,10885.4225
2007-03-21 12:00:00,55.92,55.93,55.91,55.92,6396.588486140725,29.6815,29.6868,29.6762,29.6815,6396.5885
2007-03-21 12:05:00,55.92,55.93,55.9,55.91,5498.821681068343,29.6815,29.6868,29.6709,29.6762,5498.8217
2007-03-21 12:10:00,55.92,55.92,55.91,55.92,6284.367635506676,29.6815,29.6815,29.6762,29.6815,6284.3676
2007-03-21 12:15:00,55.92,55.93,55.91,55.92,4264.392324093817,29.6815,29.6868,29.6762,29.6815,4264.3923
2007-03-21 12:20:00,55.92,55.93,55.91,55.93,2132.1961620469083,29.6815,29.6868,29.6762,29.6868,2132.1962
2007-03-21 12:25:00,55.91,55.93,55.91,55.93,7182.13444057906,29.6762,29.6868,29.6762,29.6868,7182.1344
2007-03-21 12:30:00,55.93,55.96,55.93,55.95,12232.072719111213,29.6868,29.7027,29.6868,29.6974,12232.0727
2007-03-21 12:35:00,55.95,56.0,55.95,55.99,12680.9561216474,29.6974,29.7239,29.6974,29.7186,12680.9561
2007-03-21 12:40:00,55.97,56.01,55.97,56.01,7518.796992481202,29.708,29.7292,29.708,29.7292,7518.797
2007-03-21 12:45:00,56.0,56.01,55.99,56.01,4264.392324093817,29.7239,29.7292,29.7186,29.7292,4264.3923
2007-03-21 12:50:00,56.0,56.01,55.97,55.98,8641.00549882168,29.7239,29.7292,29.708,29.7133,8641.0055
2007-03-21 12:55:00,55.99,56.01,55.98,56.01,4264.392324093817,29.7186,29.7292,29.7133,29.7292,4264.3923
2007-03-21 13:00:00,56.01,56.01,55.98,55.99,4152.171473459769,29.7292,29.7292,29.7133,29.7186,4152.1715
2007-03-21 13:05:00,55.98,55.99,55.97,55.97,3254.404668387386,29.7133,29.7186,29.708,29.708,3254.4047
2007-03-21 13:10:00,55.98,56.01,55.98,56.0,5723.263382336438,29.7133,29.7292,29.7133,29.7239,5723.2634
2007-03-21 13:15:00,56.01,56.01,55.98,55.98,7518.796992481202,29.7292,29.7292,29.7133,29.7133,7518.797
2007-03-21 13:20:00,55.98,55.98,55.96,55.97,5386.600830434294,29.7133,29.7133,29.7027,29.708,5386.6008
2007-03-21 13:25:00,55.98,56.01,55.97,55.99,7069.913589945011,29.7133,29.7292,29.708,29.7186,7069.9136
2007-03-21 13:30:00,55.98,56.0,55.97,55.99,8528.784648187633,29.7133,29.7239,29.708,29.7186,8528.7846
2007-03-21 13:35:00,55.98,55.98,55.94,55.95,3927.729772191673,29.7133,29.7133,29.6921,29.6974,3927.7298
2007-03-21 13:40:00,55.95,56.0,55.95,55.99,13242.06037481764,29.6974,29.7239,29.6974,29.7186,13242.0604
2007-03-21 13:45:00,56.0,56.0,55.96,55.97,13017.618673549545,29.7239,29.7239,29.7027,29.708,13017.6187
2007-03-21 13:50:00,55.97,55.97,55.94,55.94,8528.784648187633,29.708,29.708,29.6921,29.6921,8528.7846
2007-03-21 13:55:00,55.95,56.01,55.94,56.01,20424.1948153967,29.6974,29.7292,29.6921,29.7292,20424.1948
2007-03-21 14:00:00,56.0,56.03,56.0,56.03,31085.17562563124,29.7239,29.7399,29.7239,29.7399,31085.1756
2007-03-21 14:05:00,56.03,56.09,56.02,56.09,16047.581640668835,29.7399,29.7717,29.7346,29.7717,16047.5816
2007-03-21 14:10:00,56.08,56.11,56.06,56.06,13466.502076085735,29.7664,29.7823,29.7558,29.7558,13466.5021
2007-03-21 14:15:00,56.06,56.4,56.01,56.23,143867.13051284928,29.7558,29.9363,29.7292,29.846,143867.1305
2007-03-21 14:20:00,56.23,56.58,56.23,56.55,104589.83279093256,29.846,30.0318,29.846,30.0159,104589.8328
2007-03-21 14:25:00,56.57,56.67,56.54,56.63,99988.7779149366,30.0265,30.0796,30.0106,30.0583,99988.7779
2007-03-21 14:30:00,56.62,56.71,56.62,56.71,42195.03983840197,30.053,30.1008,30.053,30.1008,42195.0398
2007-03-21 14:35:00,56.7,56.73,56.62,56.66,27830.77095724385,30.0955,30.1114,30.053,30.0743,27830.771
2007-03-21 14:40:00,56.66,56.81,56.64,56.8,56110.4253170239,30.0743,30.1539,30.0636,30.1486,56110.4253
2007-03-21 14:45:00,56.81,56.81,56.7,56.74,37706.20581304006,30.1539,30.1539,30.0955,30.1167,37706.2058
2007-03-21 14:50:00,56.76,56.9,56.76,56.9,75300.19077544607,30.1273,30.2016,30.1273,30.2016,75300.1908
2007-03-21 14:55:00,56.9,57.11,56.89,57.09,86522.27583885085,30.2016,30.3131,30.1963,30.3025,86522.2758
2007-03-21 15:00:00,57.07,57.24,57.07,57.16,72045.78610705868,30.2919,30.3821,30.2919,30.3397,72045.7861
2007-03-21 15:05:00,57.13,57.14,56.99,56.99,55437.100213219615,30.3237,30.329,30.2494,30.2494,55437.1002
2007-03-21 15:10:00,57.0,57.0,56.89,56.89,78217.93289193131,30.2547,30.2547,30.1963,30.1963,78217.9329
2007-03-21 15:15:00,56.89,56.91,56.78,56.78,65649.19762091797,30.1963,30.207,30.138,30.138,65649.1976
2007-03-21 15:20:00,56.77,56.89,56.77,56.83,45449.44450678936,30.1326,30.1963,30.1326,30.1645,45449.4445
2007-03-21 15:25:00,56.83,56.85,56.76,56.82,49264.95342834698,30.1645,30.1751,30.1273,30.1592,49264.9534
2007-03-21 15:30:00,56.82,56.89,56.78,56.86,71260.24015262035,30.1592,30.1963,30.138,30.1804,71260.2402
2007-03-21 15:35:00,56.85,56.92,56.83,56.84,60935.92189428795,30.1751,30.2123,30.1645,30.1698,60935.9219
2007-03-21 15:40:00,56.83,56.91,56.83,56.88,71821.34440579059,30.1645,30.207,30.1645,30.191,71821.3444
2007-03-21 15:45:00,56.89,56.96,56.89,56.95,77432.38693749298,30.1963,30.2335,30.1963,30.2282,77432.3869
2007-03-21 15:50:00,56.94,56.94,56.81,56.83,58130.40062843676,30.2229,30.2229,30.1539,30.1645,58130.4006
2007-03-21 15:55:00,56.83,56.87,56.83,56.85,54202.67085624509,30.1645,30.1857,30.1645,30.1751,54202.6709
2007-03-22 09:30:00,56.85,56.94,56.77,56.93,44551.67770171697,30.1751,30.2229,30.1326,30.2176,44551.6777
2007-03-22 09:35:00,56.91,56.94,56.76,56.94,46683.87386376388,30.207,30.2229,30.1273,30.2229,46683.8739
2007-03-22 09:40:00,56.96,57.02,56.88,56.96,26484.12074963528,30.2335,30.2653,30.191,30.2335,26484.1207
2007-03-22 09:45:00,56.97,56.97,56.8,56.81,55100.43766131747,30.2388,30.2388,30.1486,30.1539,55100.4377
2007-03-22 09:50:00,56.81,56.83,56.74,56.82,47806.08237010436,30.1539,30.1645,30.1167,30.1592,47806.0824
2007-03-22 09:55:00,56.79,56.8,56.64,56.64,24576.36628885647,30.1433,30.1486,30.0636,30.0636,24576.3663
2007-03-22 10:00:00,56.64,56.69,56.57,56.6,47132.75726630008,30.0636,30.0902,30.0265,30.0424,47132.7573
2007-03-22 10:05:00,56.6,56.67,56.57,56.6,36471.776456065534,30.0424,30.0796,30.0265,30.0424,36471.7765
2007-03-22 10:10:00,56.6,56.7,56.6,56.69,33554.03433958029,30.0424,30.0955,30.0424,30.0902,33554.0343
2007-03-22 10:15:00,56.7,56.72,56.63,56.69,45000.56110425317,30.0955,30.1061,30.0583,30.0902,45000.5611
2007-03-22 10:20:00,56.7,56.76,56.67,56.67,16047.581640668835,30.0955,30.1273,30.0796,30.0796,16047.5816
2007-03-22 10:25:00,56.67,56.67,56.53,56.57,39389.518572550776,30.0796,30.0796,30.0053,30.0265,39389.5186
2007-03-22 10:30:00,56.56,56.63,56.51,56.52,67332.51038042868,30.0212,30.0583,29.9946,29.9999,67332.5104
2007-03-22 10:35:00,56.51,56.58,56.47,56.57,32656.26753450791,29.9946,30.0318,29.9734,30.0265,32656.2675
2007-03-22 10:40:00,56.58,56.67,56.57,56.67,43317.24834474245,30.0318,30.0796,30.0265,30.0796,43317.2483
2007-03-22 10:45:00,56.67,56.69,56.58,56.59,17618.673549545503,30.0796,30.0902,30.0318,30.0371,17618.6735
2007-03-22 10:50:00,56.6,56.6,56.5,56.5,26259.679048367187,30.0424,30.0424,29.9893,29.9893,26259.679
2007-03-22 10:55:00,56.5,56.66,56.49,56.55,49264.95342834698,29.9893,30.0743,29.984,30.0159,49264.9534
2007-03-22 11:00:00,56.54,56.56,56.45,56.48,57905.95892716866,30.0106,30.0212,29.9628,29.9787,57905.9589
2007-03-22 11:05:00,56.48,56.5,56.41,56.5,19189.76545842217,29.9787,29.9893,29.9416,29.9893,19189.7655
2007-03-22 11:10:00,56.5,56.5,56.45,56.46,14027.606329255976,29.9893,29.9893,29.9628,29.9681,14027.6063
2007-03-22 11:15:00,56.47,56.54,56.46,56.53,13690.943777353832,29.9734,30.0106,29.9681,30.0053,13690.9438
2007-03-22 11:20:00,56.54,56.61,56.54,56.58,14252.04803052407,30.0106,30.0477,30.0106,30.0318,14252.048
2007-03-22 11:25:00,56.58,56.61,56.58,56.58,11783.18931657502,30.0318,30.0477,30.0318,30.0318,11783.1893
2007-03-22 11:30:00,56.58,56.65,56.58,56.64,17955.336101447647,30.0318,30.0689,30.0318,30.0636,17955.3361
2007-03-22 11:35:00,56.63,56.64,56.58,56.6,12456.514420379306,30.0583,30.0636,30.0318,30.0424,12456.5144
2007-03-22 11:40:00,56.61,56.62,56.57,56.62,13690.943777353832,30.0477,30.053,30.0265,30.053,13690.9438
2007-03-22 11:45:00,56.61,56.62,56.58,56.59,17169.790147009313,30.0477,30.053,30.0318,30.0371,17169.7901
2007-03-22 11:50:00,56.58,56.6,56.57,56.59,6508.809336774772,30.0318,30.0424,30.0265,30.0371,6508.8093
2007-03-22 11:55:00,56.58,56.67,56.57,56.66,18067.556952081697,30.0318,30.0796,30.0265,30.0743,18067.557
2007-03-22 12:00:00,56.65,56.66,56.6,56.66,11783.18931657502,30.0689,30.0743,30.0424,30.0743,11783.1893
2007-03-22 12:05:00,56.66,56.69,56.65,56.69,27157.445853439567,30.0743,30.0902,30.0689,30.0902,27157.4459
2007-03-22 12:10:00,56.69,56.74,56.68,56.71,28840.758612950285,30.0902,30.1167,30.0849,30.1008,28840.7586
2007-03-22 12:15:00,56.71,56.75,56.7,56.73,8977.668050723823,30.1008,30.122,30.0955,30.1114,8977.6681
2007-03-22 12:20:00,56.74,56.75,56.71,56.75,4152.171473459769,30.1167,30.122,30.1008,30.122,4152.1715
2007-03-22 12:25:00,56.75,56.76,56.74,56.74,6957.692739310964,30.122,30.1273,30.1167,30.1167,6957.6927
2007-03-22 12:30:00,56.75,56.79,56.73,56.74,12905.397822915496,30.122,30.1433,30.1114,30.1167,12905.3978
2007-03-22 12:35:00,56.75,56.75,56.72,56.75,5274.379979800247,30.122,30.122,30.1061,30.122,5274.38
2007-03-22 12:40:00,56.74,56.79,56.72,56.73,27606.32925597576,30.1167,30.1433,30.1061,30.1114,27606.3293
2007-03-22 12:45:00,56.73,56.73,56.7,56.72,3927.729772191673,30.1114,30.1114,30.0955,30.1061,3927.7298
2007-03-22 12:50:00,56.73,56.74,56.7,56.72,3927.729772191673,30.1114,30.1167,30.0955,30.1061,3927.7298
2007-03-22 12:55:00,56.71,56.72,56.67,56.67,7406.576141847155,30.1008,30.1061,30.0796,30.0796,7406.5761
2007-03-22 13:00:00,56.67,56.68,56.63,56.64,12568.735271013353,30.0796,30.0849,30.0583,30.0636,12568.7353
2007-03-22 13:05:00,56.62,56.65,56.58,56.59,43766.13174727864,30.053,30.0689,30.0318,30.0371,43766.1317
2007-03-22 13:10:00,56.6,56.65,56.59,56.64,12680.9561216474,30.0424,30.0689,30.0371,30.0636,12680.9561
2007-03-22 13:15:00,56.63,56.64,56.58,56.61,51846.032992930086,30.0583,30.0636,30.0318,30.0477,51846.033
2007-03-22 13:20:00,56.61,56.64,56.58,56.64,43541.69004601055,30.0477,30.0636,30.0318,30.0636,43541.69
2007-03-22 13:25:00,56.62,56.68,56.62,56.66,10885.422511502637,30.053,30.0849,30.053,30.0743,10885.4225
2007-03-22 13:30:00,56.65,56.65,56.57,56.59,21209.74076983504,30.0689,30.0689,30.0265,30.0371,21209.7408
2007-03-22 13:35:00,56.58,56.62,56.58,56.58,30524.071372461003,30.0318,30.053,30.0318,30.0318,30524.0714
2007-03-22 13:40:00,56.58,56.67,56.58,56.63,12568.735271013353,30.0318,30.0796,30.0318,30.0583,12568.7353
2007-03-22 13:45:00,56.63,56.64,56.61,56.61,5049.938278532151,30.0583,30.0636,30.0477,30.0477,5049.9383
2007-03-22 13:50:00,56.61,56.64,56.59,56.62,27045.22500280552,30.0477,30.0636,30.0371,30.053,27045.225
2007-03-22 13:55:00,56.63,56.66,56.62,56.63,9763.21400516216,30.0583,30.0743,30.053,30.0583,9763.214
2007-03-22 14:00:00,56.63,56.68,56.62,56.66,23566.37863315004,30.0583,30.0849,30.053,30.0743,23566.3786
2007-03-22 14:05:00,56.65,56.7,56.65,56.67,10660.98081023454,30.0689,30.0955,30.0689,30.0796,10660.9808
2007-03-22 14:10:00,56.67,56.67,56.58,56.64,30972.9547749972,30.0796,30.0796,30.0318,30.0636,30972.9548
2007-03-22 14:15:00,56.64,56.68,56.61,56.61,15149.814835596451,30.0636,30.0849,30.0477,30.0477,15149.8148
2007-03-22 14:20:00,56.61,56.67,56.59,56.66,17506.452698911457,30.0477,30.0796,30.0371,30.0743,17506.4527
2007-03-22 14:25:00,56.65,56.65,56.6,56.61,18740.882055885984,30.0689,30.0689,30.0424,30.0477,18740.8821
2007-03-22 14:30:00,56.6,56.64,56.58,56.64,26259.679048367187,30.0424,30.0636,30.0318,30.0636,26259.679
2007-03-22 14:35:00,56.63,56.64,56.6,56.61,8865.447200089777,30.0583,30.0636,30.0424,30.0477,8865.4472
2007-03-22 14:40:00,56.63,56.7,56.61,56.67,21097.519919200982,30.0583,30.0955,30.0477,30.0796,21097.5199
2007-03-22 14:45:00,56.68,56.71,56.66,56.68,28279.654359780045,30.0849,30.1008,30.0743,30.0849,28279.6544
2007-03-22 14:50:00,56.68,56.71,56.58,56.6,42980.58579284031,30.0849,30.1008,30.0318,30.0424,42980.5858
2007-03-22 14:55:00,56.61,56.62,56.57,56.58,30299.629671192903,30.0477,30.053,30.0265,30.0318,30299.6297
2007-03-22 15:00:00,56.58,56.6,56.55,56.56,21321.961620469083,30.0318,30.0424,30.0159,30.0212,21321.9616
2007-03-22 15:05:00,56.57,56.58,56.49,56.49,36135.113904163394,30.0265,30.0318,29.984,29.984,36135.1139
2007-03-22 15:10:00,56.48,56.49,56.42,56.45,54202.67085624509,29.9787,29.984,29.9469,29.9628,54202.6709
2007-03-22 15:15:00,56.49,56.49,56.37,56.44,55661.54191448771,29.984,29.984,29.9203,29.9575,55661.5419
2007-03-22 15:20:00,56.45,56.48,56.38,56.38,52294.91639546627,29.9628,29.9787,29.9256,29.9256,52294.9164
2007-03-22 15:25:00,56.38,56.41,56.34,56.38,74626.86567164179,29.9256,29.9416,29.9044,29.9256,74626.8657
2007-03-22 15:30:00,56.39,56.42,56.35,56.4,59925.934238581525,29.9309,29.9469,29.9097,29.9363,59925.9342
2007-03-22 15:35:00,56.41,56.44,56.38,56.4,46122.76961059365,29.9416,29.9575,29.9256,29.9363,46122.7696
2007-03-22 15:40:00,56.41,56.47,56.4,56.46,41970.59813713388,29.9416,29.9734,29.9363,29.9681,41970.5981
2007-03-22 15:45:00,56.47,56.51,56.47,56.49,47581.64066883627,29.9734,29.9946,29.9734,29.984,47581.6407
2007-03-22 15:50:00,56.49,56.56,56.49,56.54,41521.714734597685,29.984,30.0212,29.984,30.0106,41521.7147
2007-03-22 15:55:00,56.54,56.54,56.5,56.52,42307.26068903602,30.0106,30.0106,29.9893,29.9999,42307.2607
2007-03-23 09:30:00,56.58,58.14,56.48,56.49,87868.92604645943,30.0318,30.8598,29.9787,29.984,87868.926
2007-03-23 09:35:00,56.5,56.75,56.5,56.64,39165.07687128268,29.9893,30.122,29.9893,30.0636,39165.0769
2007-03-23 09:40:00,56.66,56.67,56.56,56.59,49264.95342834698,30.0743,30.0796,30.0212,30.0371,49264.9534
2007-03-23 09:45:00,56.59,56.6,56.51,56.58,32768.48838514196,30.0371,30.0424,29.9946,30.0318,32768.4884
2007-03-23 09:50:00,56.56,56.59,56.52,56.57,26259.679048367187,30.0212,30.0371,29.9999,30.0265,26259.679
2007-03-23 09:55:00,56.54,56.58,56.52,56.57,31758.500729435527,30.0106,30.0318,29.9999,30.0265,31758.5007
2007-03-23 10:00:00,56.57,56.85,56.57,56.78,135899.45011783188,30.0265,30.1751,30.0265,30.138,135899.4501
2007-03-23 10:05:00,56.77,56.81,56.55,56.62,75075.74907417798,30.1326,30.1539,30.0159,30.053,75075.7491
2007-03-23 10:10:00,56.62,56.62,56.56,56.58,17955.336101447647,30.053,30.053,30.0212,30.0318,17955.3361
2007-03-23 10:15:00,56.56,56.58,56.51,56.55,22444.17012680956,30.0212,30.0318,29.9946,30.0159,22444.1701
2007-03-23 10:20:00,56.56,56.59,56.47,56.53,71596.9027045225,30.0212,30.0371,29.9734,30.0053,71596.9027
2007-03-23 10:25:00,56.54,56.66,56.5,56.63,52519.35809673437,30.0106,30.0743,29.9893,30.0583,52519.3581
2007-03-23 10:30:00,56.63,56.67,56.61,56.63,41297.27303332959,30.0583,30.0796,30.0477,30.0583,41297.273
2007-03-23 10:35:00,56.63,56.67,56.62,56.67,23005.2743799798,30.0583,30.0796,30.053,30.0796,23005.2744
2007-03-23 10:40:00,56.67,56.67,56.6,56.65,20873.078217932893,30.0796,30.0796,30.0424,30.0689,20873.0782
2007-03-23 10:45:00,56.65,56.65,56.58,56.64,14813.15228369431,30.0689,30.0689,30.0318,30.0636,14813.1523
2007-03-23 10:50:00,56.64,56.67,56.61,56.62,15935.360790034789,30.0636,30.0796,30.0477,30.053,15935.3608
2007-03-23 10:55:00,56.62,56.68,56.61,56.68,20536.41566603075,30.053,30.0849,30.0477,30.0849,20536.4157
2007-03-23 11:00:00,56.67,56.71,56.65,56.67,20087.532263494555,30.0796,30.1008,30.0689,30.0796,20087.5323
2007-03-23 11:05:00,56.67,56.69,56.63,56.69,22893.05352934575,30.0796,30.0902,30.0583,30.0902,22893.0535
2007-03-23 11:10:00,56.69,56.75,56.66,56.75,46459.43216249579,30.0902,30.122,30.0743,30.122,46459.4322
2007-03-23 11:15:00,56.75,56.79,56.72,56.75,47357.19896756817,30.122,30.1433,30.1061,30.122,47357.199
2007-03-23 11:20:00,56.74,56.75,56.68,56.68,36471.776456065534,30.1167,30.122,30.0849,30.0849,36471.7765
2007-03-23 11:25:00,56.69,56.7,56.66,56.68,27718.550106609808,30.0902,30.0955,30.0743,30.0849,27718.5501
2007-03-23 11:30:00,56.67,56.73,56.67,56.72,33217.37178767815,30.0796,30.1114,30.0796,30.1061,33217.3718
2007-03-23 11:35:00,56.72,56.79,56.72,56.75,33441.813488946245,30.1061,30.1433,30.1061,30.122,33441.8135
2007-03-23 11:40:00,56.74,56.74,56.65,56.67,31982.942430703624,30.1167,30.1167,30.0689,30.0796,31982.9424
2007-03-23 11:45:00,56.67,56.73,56.67,56.73,45225.00280552126,30.0796,30.1114,30.0796,30.1114,45225.0028
2007-03-23 11:50:00,56.73,56.75,56.69,56.7,11109.864212770732,30.1114,30.122,30.0902,30.0955,11109.8642
2007-03-23 11:55:00,56.7,56.75,56.69,56.73,14027.606329255976,30.0955,30.122,30.0902,30.1114,14027.6063
2007-03-23 12:00:00,56.73,56.78,56.73,56.78,8641.00549882168,30.1114,30.138,30.1114,30.138,8641.0055
2007-03-23 12:05:00,56.77,56.78,56.74,56.78,22444.17012680956,30.1326,30.138,30.1167,30.138,22444.1701
2007-03-23 12:10:00,56.78,56.81,56.72,56.75,31646.27987880148,30.138,30.1539,30.1061,30.122,31646.2799
2007-03-23 12:15:00,56.75,56.78,56.72,56.75,20536.41566603075,30.122,30.138,30.1061,30.122,20536.4157
2007-03-23 12:20:00,56.75,56.8,56.75,56.78,8977.668050723823,30.122,30.1486,30.122,30.138,8977.6681
2007-03-23 12:25:00,56.77,56.79,56.77,56.79,6396.588486140725,30.1326,30.1433,30.1326,30.1433,6396.5885
2007-03-23 12:30:00,56.78,56.8,56.75,56.75,25698.574795196942,30.138,30.1486,30.122,30.122,25698.5748
2007-03-23 12:35:00,56.75,56.75,56.69,56.72,36022.89305352934,30.122,30.122,30.0902,30.1061,36022.8931
2007-03-23 12:40:00,56.72,56.75,56.72,56.72,16720.906744473123,30.1061,30.122,30.1061,30.1061,16720.9067
2007-03-23 12:45:00,56.74,56.77,56.72,56.77,23566.37863315004,30.1167,30.1326,30.1061,30.1326,23566.3786
2007-03-23 12:50:00,56.76,56.77,56.72,56.74,38042.8683649422,30.1273,30.1326,30.1061,30.1167,38042.8684
2007-03-23 12:55:00,56.75,56.79,56.74,56.78,15262.035686230502,30.122,30.1433,30.1167,30.138,15262.0357
2007-03-23 13:00:00,56.78,56.8,56.76,56.78,13242.06037481764,30.138,30.1486,30.1273,30.138,13242.0604
2007-03-23 13:05:00,56.78,56.84,56.78,56.81,47244.97811693412,30.138,30.1698,30.138,30.1539,47244.9781
2007-03-23 13:10:00,56.81,56.82,56.7,56.71,33778.476040848385,30.1539,30.1592,30.0955,30.1008,33778.476
2007-03-23 13:15:00,56.71,56.79,56.71,56.79,39052.85602064864,30.1008,30.1433,30.1008,30.1433,39052.856
2007-03-23 13:20:00,56.78,56.81,56.75,56.78,21209.74076983504,30.138,30.1539,30.122,30.138,21209.7408
2007-03-23 13:25:00,56.77,56.8,56.77,56.77,24464.145438222426,30.1326,30.1486,30.1326,30.1326,24464.1454
2007-03-23 13:30:00,56.78,56.81,56.77,56.79,23005.2743799798,30.138,30.1539,30.1326,30.1433,23005.2744
2007-03-23 13:35:00,56.79,56.79,56.74,56.75,18179.777802715744,30.1433,30.1433,30.1167,30.122,18179.7778
2007-03-23 13:40:00,56.75,56.79,56.75,56.75,10212.09740769835,30.122,30.1433,30.122,30.122,10212.0974
2007-03-23 13:45:00,56.77,56.83,56.77,56.81,14252.04803052407,30.1326,30.1645,30.1326,30.1539,14252.048
2007-03-23 13:50:00,56.82,56.84,56.82,56.82,6508.809336774772,30.1592,30.1698,30.1592,30.1592,6508.8093
2007-03-23 13:55:00,56.82,56.83,56.81,56.82,10773.201660868588,30.1592,30.1645,30.1539,30.1592,10773.2017
2007-03-23 14:00:00,56.83,56.85,56.79,56.79,11446.526764672875,30.1645,30.1751,30.1433,30.1433,11446.5268
2007-03-23 14:05:00,56.8,56.8,56.79,56.79,7631.017843115251,30.1486,30.1486,30.1433,30.1433,7631.0178
2007-03-23 14:10:00,56.79,56.83,56.79,56.81,30860.733924363147,30.1433,30.1645,30.1433,30.1539,30860.7339
2007-03-23 14:15:00,56.81,56.83,56.73,56.74,17843.1152508136,30.1539,30.1645,30.1114,30.1167,17843.1153
2007-03-23 14:20:00,56.74,56.75,56.68,56.74,29289.642015486475,30.1167,30.122,30.0849,30.1167,29289.642
2007-03-23 14:25:00,56.75,56.75,56.74,56.74,8753.226349455728,30.122,30.122,30.1167,30.1167,8753.2263
2007-03-23 14:30:00,56.74,56.77,56.73,56.75,8416.563797553585,30.1167,30.1326,30.1114,30.122,8416.5638
2007-03-23 14:35:00,56.75,56.77,56.74,56.77,20424.1948153967,30.122,30.1326,30.1167,30.1326,20424.1948
2007-03-23 14:40:00,56.77,56.78,56.74,56.76,14813.15228369431,30.1326,30.138,30.1167,30.1273,14813.1523
2007-03-23 14:45:00,56.75,56.78,56.75,56.78,15823.13993940074,30.122,30.138,30.122,30.138,15823.1399
2007-03-23 14:50:00,56.79,56.81,56.77,56.81,26035.23734709909,30.1433,30.1539,30.1326,30.1539,26035.2373
2007-03-23 14:55:00,56.82,56.82,56.78,56.79,10548.759959600491,30.1592,30.1592,30.138,30.1433,10548.76
2007-03-23 15:00:00,56.78,56.79,56.77,56.78,11446.526764672875,30.138,30.1433,30.1326,30.138,11446.5268
2007-03-23 15:05:00,56.77,56.81,56.77,56.8,19750.86971159241,30.1326,30.1539,30.1326,30.1486,19750.8697
2007-03-23 15:10:00,56.8,56.81,56.77,56.8,13803.16462798788,30.1486,30.1539,30.1326,30.1486,13803.1646
2007-03-23 15:15:00,56.81,56.85,56.81,56.84,28504.09606104814,30.1539,30.1751,30.1539,30.1698,28504.0961
2007-03-23 15:20:00,56.84,56.87,56.83,56.83,34002.917742116486,30.1698,30.1857,30.1645,30.1645,34002.9177
2007-03-23 15:25:00,56.83,56.83,56.78,56.83,21995.28672427337,30.1645,30.1645,30.138,30.1645,21995.2867
2007-03-23 15:30:00,56.82,56.85,56.82,56.84,32992.93008641005,30.1592,30.1751,30.1592,30.1698,32992.9301
2007-03-23 15:35:00,56.84,56.84,56.8,56.82,29065.20031421838,30.1698,30.1698,30.1486,30.1592,29065.2003
2007-03-23 15:40:00,56.81,56.82,56.75,56.75,38828.414319380536,30.1539,30.1592,30.122,30.122,38828.4143
2007-03-23 15:45:00,56.75,56.76,56.71,56.71,35349.56794972506,30.122,30.1273,30.1008,30.1008,35349.5679
2007-03-23 15:50:00,56.71,56.73,56.7,56.73,28167.433509146,30.1008,30.1114,30.0955,30.1114,28167.4335
2007-03-23 15:55:00,56.73,56.73,56.66,56.72,56783.75042082819,30.1114,30.1114,30.0743,30.1061,56783.7504
2007-03-26 09:30:00,56.81,56.85,56.62,56.62,63741.44316013915,30.1539,30.1751,30.053,30.053,63741.4432
2007-03-26 09:35:00,56.6,56.74,56.59,56.7,32207.38413197172,30.0424,30.1167,30.0371,30.0955,32207.3841
2007-03-26 09:40:00,56.71,56.83,56.7,56.73,58018.17977780271,30.1008,30.1645,30.0955,30.1114,58018.1798
2007-03-26 09:45:00,56.72,56.84,56.72,56.82,68791.3814386713,30.1061,30.1698,30.1061,30.1592,68791.3814
2007-03-26 09:50:00,56.82,56.89,56.79,56.89,48703.84917517674,30.1592,30.1963,30.1433,30.1963,48703.8492
2007-03-26 09:55:00,56.89,56.97,56.87,56.97,62507.01380316463,30.1963,30.2388,30.1857,30.2388,62507.0138
2007-03-26 10:00:00,56.97,56.97,56.75,56.75,140500.50499382784,30.2388,30.2388,30.122,30.122,140500.505
2007-03-26 10:05:00,56.75,56.77,56.31,56.4,130400.62843676354,30.122,30.1326,29.8885,29.9363,130400.6284
2007-03-26 10:10:00,56.4,56.55,56.36,56.54,136011.67096846594,29.9363,30.0159,29.915,30.0106,136011.671
2007-03-26 10:15:00,56.55,56.63,56.5,56.61,92245.5392211873,30.0159,30.0583,29.9893,30.0477,92245.5392
2007-03-26 10:20:00,56.6,56.63,56.48,56.51,55437.100213219615,30.0424,30.0583,29.9787,29.9946,55437.1002
2007-03-26 10:25:00,56.51,56.56,56.41,56.42,61160.36359555605,29.9946,30.0212,29.9416,29.9469,61160.3636
2007-03-26 10:30:00,56.42,56.48,56.31,56.34,69689.14824374368,29.9469,29.9787,29.8885,29.9044,69689.1482
2007-03-26 10:35:00,56.33,56.53,56.32,56.4,32431.82583323981,29.8991,30.0053,29.8938,29.9363,32431.8258
2007-03-26 10:40:00,56.42,56.54,56.42,56.48,52407.13724610032,29.9469,30.0106,29.9469,29.9787,52407.1372
2007-03-26 10:45:00,56.48,56.5,56.41,56.46,24800.80799012457,29.9787,29.9893,29.9416,29.9681,24800.808
2007-03-26 10:50:00,56.47,56.57,56.46,56.57,31982.942430703624,29.9734,30.0265,29.9681,30.0265,31982.9424
2007-03-26 10:55:00,56.57,56.63,56.56,56.61,27830.77095724385,30.0265,30.0583,30.0212,30.0477,27830.771
2007-03-26 11:00:00,56.61,56.65,56.54,56.54,70923.57760071821,30.0477,30.0689,30.0106,30.0106,70923.5776
2007-03-26 11:05:00,56.53,56.55,56.5,56.55,41633.93558523173,30.0053,30.0159,29.9893,30.0159,41633.9356
2007-03-26 11:10:00,56.55,56.58,56.54,56.57,38042.8683649422,30.0159,30.0318,30.0106,30.0265,38042.8684
2007-03-26 11:15:00,56.57,56.68,56.55,56.67,50723.824486589605,30.0265,30.0849,30.0159,30.0796,50723.8245
2007-03-26 11:20:00,56.67,56.75,56.66,56.74,37481.76411177197,30.0796,30.122,30.0743,30.1167,37481.7641
2007-03-26 11:25:00,56.75,56.76,56.7,56.76,41072.8313320615,30.122,30.1273,30.0955,30.1273,41072.8313
2007-03-26 11:30:00,56.76,56.82,56.76,56.78,42980.58579284031,30.1273,30.1592,30.1273,30.138,42980.5858
2007-03-26 11:35:00,56.78,56.86,56.78,56.85,49040.51172707889,30.138,30.1804,30.138,30.1751,49040.5117
2007-03-26 11:40:00,56.85,56.87,56.83,56.84,43990.57344854674,30.1751,30.1857,30.1645,30.1698,43990.5734
2007-03-26 11:45:00,56.84,56.84,56.8,56.82,126248.45696330378,30.1698,30.1698,30.1486,30.1592,126248.457
2007-03-26 11:50:00,56.82,56.88,56.8,56.88,99876.55706430254,30.1592,30.191,30.1486,30.191,99876.5571
2007-03-26 11:55:00,56.87,56.91,56.85,56.86,32880.709235776005,30.1857,30.207,30.1751,30.1804,32880.7092
2007-03-26 12:00:00,56.88,56.89,56.85,56.87,21770.84502300528,30.191,30.1963,30.1751,30.1857,21770.845
2007-03-26 12:05:00,56.88,56.9,56.86,56.86,24015.262035686228,30.191,30.2016,30.1804,30.1804,24015.262
2007-03-26 12:10:00,56.85,56.88,56.83,56.85,18965.32375715408,30.1751,30.191,30.1645,30.1751,18965.3238
2007-03-26 12:15:00,56.83,56.91,56.83,56.91,24351.92458758837,30.1645,30.207,30.1645,30.207,24351.9246
2007-03-26 12:20:00,56.92,57.03,56.92,57.01,34227.35944338458,30.2123,30.2706,30.2123,30.26,34227.3594
2007-03-26 12:25:00,57.02,57.06,57.0,57.0,16047.581640668835,30.2653,30.2866,30.2547,30.2547,16047.5816
2007-03-26 12:30:00,57.01,57.05,57.0,57.02,21995.28672427337,30.26,30.2813,30.2547,30.2653,21995.2867
2007-03-26 12:35:00,57.02,57.03,56.99,56.99,16496.465043205026,30.2653,30.2706,30.2494,30.2494,16496.465
2007-03-26 12:40:00,56.98,57.0,56.97,57.0,114577.4884973628,30.2441,30.2547,30.2388,30.2547,114577.4885
2007-03-26 12:45:00,56.99,57.1,56.99,57.06,33778.476040848385,30.2494,30.3078,30.2494,30.2866,33778.476
2007-03-26 12:50:00,57.06,57.1,57.04,57.04,18516.440354617887,30.2866,30.3078,30.276,30.276,18516.4404
2007-03-26 12:55:00,57.03,57.04,56.99,56.99,8753.226349455728,30.2706,30.276,30.2494,30.2494,8753.2263
2007-03-26 13:00:00,56.99,56.99,56.96,56.98,16833.12759510717,30.2494,30.2494,30.2335,30.2441,16833.1276
2007-03-26 13:05:00,56.98,56.98,56.93,56.94,41409.49388396364,30.2441,30.2441,30.2176,30.2229,41409.4939
2007-03-26 13:10:00,56.94,56.94,56.92,56.94,29065.20031421838,30.2229,30.2229,30.2123,30.2229,29065.2003
2007-03-26 13:15:00,56.93,56.94,56.92,56.94,20311.97396476265,30.2176,30.2229,30.2123,30.2229,20311.974
2007-03-26 13:20:00,56.94,56.96,56.93,56.94,40287.28537762316,30.2229,30.2335,30.2176,30.2229,40287.2854
2007-03-26 13:25:00,56.94,56.94,56.92,56.94,12232.072719111213,30.2229,30.2229,30.2123,30.2229,12232.0727
2007-03-26 13:30:00,56.94,57.01,56.92,56.99,51733.81214229604,30.2229,30.26,30.2123,30.2494,51733.8121
2007-03-26 13:35:00,56.99,57.02,56.99,57.01,10212.09740769835,30.2494,30.2653,30.2494,30.26,10212.0974
2007-03-26 13:40:00,57.02,57.02,56.99,56.99,18291.99865334979,30.2653,30.2653,30.2494,30.2494,18291.9987
2007-03-26 13:45:00,56.99,57.0,56.95,56.98,22107.507574907417,30.2494,30.2547,30.2282,30.2441,22107.5076
2007-03-26 13:50:00,56.96,56.98,56.95,56.97,22331.94927617552,30.2335,30.2441,30.2282,30.2388,22331.9493
2007-03-26 13:55:00,56.98,57.01,56.98,57.0,16047.581640668835,30.2441,30.26,30.2441,30.2547,16047.5816
2007-03-26 14:00:00,57.01,57.15,57.01,57.11,53417.124901806754,30.26,30.3343,30.26,30.3131,53417.1249
2007-03-26 14:05:00,57.11,57.11,57.07,57.07,12568.735271013353,30.3131,30.3131,30.2919,30.2919,12568.7353
2007-03-26 14:10:00,57.07,57.08,57.07,57.08,18291.99865334979,30.2919,30.2972,30.2919,30.2972,18291.9987
2007-03-26 14:15:00,57.08,57.16,57.07,57.14,45225.00280552126,30.2972,30.3397,30.2919,30.329,45225.0028
2007-03-26 14:20:00,57.13,57.14,57.07,57.07,30748.513073729097,30.3237,30.329,30.2919,30.2919,30748.5131
2007-03-26 14:25:00,57.07,57.08,57.04,57.05,18740.882055885984,30.2919,30.2972,30.276,30.2813,18740.8821
2007-03-26 14:30:00,57.05,57.07,57.04,57.07,28279.654359780045,30.2813,30.2919,30.276,30.2919,28279.6544
2007-03-26 14:35:00,57.07,57.1,57.06,57.09,17057.569296375266,30.2919,30.3078,30.2866,30.3025,17057.5693
2007-03-26 14:40:00,57.1,57.1,57.08,57.1,35910.67220289529,30.3078,30.3078,30.2972,30.3078,35910.6722
2007-03-26 14:45:00,57.1,57.11,57.09,57.11,19638.648860958365,30.3078,30.3131,30.3025,30.3131,19638.6489
2007-03-26 14:50:00,57.11,57.16,57.11,57.15,34900.68454718887,30.3131,30.3397,30.3131,30.3343,34900.6845
2007-03-26 14:55:00,57.14,57.16,57.12,57.16,31197.396476265287,30.329,30.3397,30.3184,30.3397,31197.3965
2007-03-26 15:00:00,57.16,57.19,57.16,57.17,38716.19346874649,30.3397,30.3556,30.3397,30.345,38716.1935
2007-03-26 15:05:00,57.17,57.17,57.14,57.15,19301.98630905622,30.345,30.345,30.329,30.3343,19301.9863
2007-03-26 15:10:00,57.14,57.17,57.13,57.14,55324.87936258557,30.329,30.345,30.3237,30.329,55324.8794
2007-03-26 15:15:00,57.14,57.15,57.12,57.15,23117.495230613848,30.329,30.3343,30.3184,30.3343,23117.4952
2007-03-26 15:20:00,57.15,57.15,57.14,57.14,26933.00415217147,30.3343,30.3343,30.329,30.329,26933.0042
2007-03-26 15:25:00,57.15,57.18,57.1,57.17,55549.32106385366,30.3343,30.3503,30.3078,30.345,55549.3211
2007-03-26 15:30:00,57.17,57.24,57.16,57.22,51846.032992930086,30.345,30.3821,30.3397,30.3715,51846.033
2007-03-26 15:35:00,57.22,57.22,57.12,57.13,72831.33206149703,30.3715,30.3715,30.3184,30.3237,72831.3321
2007-03-26 15:40:00,57.12,57.19,57.12,57.17,57569.29637526653,30.3184,30.3556,30.3184,30.345,57569.2964
2007-03-26 15:45:00,57.18,57.27,57.17,57.26,62843.67635506677,30.3503,30.398,30.345,30.3927,62843.6764
2007-03-26 15:50:00,57.25,57.25,57.21,57.22,34676.24284592077,30.3874,30.3874,30.3662,30.3715,34676.2428
2007-03-26 15:55:00,57.21,57.25,57.21,57.24,56222.64616765795,30.3662,30.3874,30.3662,30.3821,56222.6462
2007-03-27 09:30:00,57.87,57.87,56.93,57.08,66210.3018740882,30.7165,30.7165,30.2176,30.2972,66210.3019
2007-03-27 09:35:00,57.09,57.09,56.94,56.99,73167.99461339916,30.3025,30.3025,30.2229,30.2494,73167.9946
2007-03-27 09:40:00,56.98,57.16,56.94,57.13,58691.504881607,30.2441,30.3397,30.2229,30.3237,58691.5049
2007-03-27 09:45:00,57.11,57.19,57.03,57.11,69689.14824374368,30.3131,30.3556,30.2706,30.3131,69689.1482
2007-03-27 09:50:00,57.09,57.21,57.07,57.12,65536.97677028392,30.3025,30.3662,30.2919,30.3184,65536.9768
2007-03-27 09:55:00,57.11,57.14,56.96,57.0,51958.25384356413,30.3131,30.329,30.2335,30.2547,51958.2538
2007-03-27 10:00:00,56.99,57.11,56.94,57.06,55773.76276512176,30.2494,30.3131,30.2229,30.2866,55773.7628
2007-03-27 10:05:00,57.05,57.05,56.94,56.99,27942.9918078779,30.2813,30.2813,30.2229,30.2494,27942.9918
2007-03-27 10:10:00,56.99,56.99,56.87,56.88,38155.08921557625,30.2494,30.2494,30.1857,30.191,38155.0892
2007-03-27 10:15:00,56.88,56.99,56.88,56.97,32207.38413197172,30.191,30.2494,30.191,30.2388,32207.3841
2007-03-27 10:20:00,56.98,57.05,56.93,57.04,72606.89036022892,30.2441,30.2813,30.2176,30.276,72606.8904
2007-03-27 10:25:00,57.05,57.05,56.99,57.03,42531.70239030412,30.2813,30.2813,30.2494,30.2706,42531.7024
2007-03-27 10:30:00,57.03,57.04,56.91,56.94,55773.76276512176,30.2706,30.276,30.207,30.2229,55773.7628
2007-03-27 10:35:00,56.94,56.99,56.92,56.97,47581.64066883627,30.2229,30.2494,30.2123,30.2388,47581.6407
2007-03-27 10:40:00,56.96,56.98,56.92,56.96,28840.758612950285,30.2335,30.2441,30.2123,30.2335,28840.7586
2007-03-27 10:45:00,56.95,56.97,56.91,56.92,31646.27987880148,30.2282,30.2388,30.207,30.2123,31646.2799
2007-03-27 10:50:00,56.93,56.98,56.91,56.94,34451.80114465267,30.2176,30.2441,30.207,30.2229,34451.8011
2007-03-27 10:55:00,56.93,56.99,56.91,56.98,26147.458197733136,30.2176,30.2494,30.207,30.2441,26147.4582
2007-03-27 11:00:00,56.97,56.97,56.89,56.91,35910.67220289529,30.2388,30.2388,30.1963,30.207,35910.6722
2007-03-27 11:05:00,56.91,56.93,56.9,56.91,60935.92189428795,30.207,30.2176,30.2016,30.207,60935.9219
2007-03-27 11:10:00,56.91,56.92,56.86,56.91,49826.05768151722,30.207,30.2123,30.1804,30.207,49826.0577
2007-03-27 11:15:00,56.91,56.91,56.86,56.87,29738.525418022666,30.207,30.207,30.1804,30.1857,29738.5254
2007-03-27 11:20:00,56.87,56.87,56.69,56.74,68791.3814386713,30.1857,30.1857,30.0902,30.1167,68791.3814
2007-03-27 11:25:00,56.73,56.79,56.71,56.77,53978.229154976994,30.1114,30.1433,30.1008,30.1326,53978.2292
2007-03-27 11:30:00,56.76,56.81,56.7,56.81,46683.87386376388,30.1273,30.1539,30.0955,30.1539,46683.8739
2007-03-27 11:35:00,56.81,56.89,56.81,56.84,27494.10840534171,30.1539,30.1963,30.1539,30.1698,27494.1084
2007-03-27 11:40:00,56.84,56.85,56.8,56.85,32656.26753450791,30.1698,30.1751,30.1486,30.1751,32656.2675
2007-03-27 11:45:00,56.85,56.92,56.85,56.91,34002.917742116486,30.1751,30.2123,30.1751,30.207,34002.9177
2007-03-27 11:50:00,56.91,56.92,56.88,56.9,22893.05352934575,30.207,30.2123,30.191,30.2016,22893.0535
2007-03-27 11:55:00,56.9,56.91,56.88,56.9,12793.17697228145,30.2016,30.207,30.191,30.2016,12793.177
2007-03-27 12:00:00,56.9,56.9,56.81,56.81,30299.629671192903,30.2016,30.2016,30.1539,30.1539,30299.6297
2007-03-27 12:05:00,56.81,56.89,56.81,56.89,52631.57894736842,30.1539,30.1963,30.1539,30.1963,52631.5789
2007-03-27 12:10:00,56.88,56.9,56.85,56.89,68791.3814386713,30.191,30.2016,30.1751,30.1963,68791.3814
2007-03-27 12:15:00,56.88,56.91,56.85,56.85,19638.648860958365,30.191,30.207,30.1751,30.1751,19638.6489
2007-03-27 12:20:00,56.85,56.86,56.82,56.86,29177.42116485243,30.1751,30.1804,30.1592,30.1804,29177.4212
2007-03-27 12:25:00,56.86,56.94,56.86,56.91,18740.882055885984,30.1804,30.2229,30.1804,30.207,18740.8821
2007-03-27 12:30:00,56.91,56.96,56.91,56.93,38155.08921557625,30.207,30.2335,30.207,30.2176,38155.0892
2007-03-27 12:35:00,56.92,56.95,56.87,56.94,39052.85602064864,30.2123,30.2282,30.1857,30.2229,39052.856
2007-03-27 12:40:00,56.94,56.96,56.91,56.95,35686.2305016272,30.2229,30.2335,30.207,30.2282,35686.2305
2007-03-27 12:45:00,56.95,56.96,56.92,56.94,12905.397822915496,30.2282,30.2335,30.2123,30.2229,12905.3978
2007-03-27 12:50:00,56.95,56.98,56.93,56.93,18516.440354617887,30.2282,30.2441,30.2176,30.2176,18516.4404
2007-03-27 12:55:00,56.93,56.96,56.92,56.94,14925.373134328358,30.2176,30.2335,30.2123,30.2229,14925.3731
2007-03-27 13:00:00,56.93,56.99,56.92,56.99,19301.98630905622,30.2176,30.2494,30.2123,30.2494,19301.9863
2007-03-27 13:05:00,57.0,57.02,56.97,56.97,30972.9547749972,30.2547,30.2653,30.2388,30.2388,30972.9548
2007-03-27 13:10:00,56.98,56.98,56.93,56.93,11334.305914038829,30.2441,30.2441,30.2176,30.2176,11334.3059
2007-03-27 13:15:00,56.93,56.94,56.91,56.91,17282.01099764336,30.2176,30.2229,30.207,30.207,17282.011
2007-03-27 13:20:00,56.91,56.93,56.91,56.92,9650.99315452811,30.207,30.2176,30.207,30.2123,9650.9932
2007-03-27 13:25:00,56.91,56.93,56.91,56.91,14364.26888115812,30.207,30.2176,30.207,30.207,14364.2689
2007-03-27 13:30:00,56.91,56.91,56.83,56.84,28952.97946358433,30.207,30.207,30.1645,30.1698,28952.9795
2007-03-27 13:35:00,56.84,56.92,56.84,56.92,12232.072719111213,30.1698,30.2123,30.1698,30.2123,12232.0727
2007-03-27 13:40:00,56.91,56.91,56.9,56.91,6733.251038042868,30.207,30.207,30.2016,30.207,6733.251
2007-03-27 13:45:00,56.91,56.92,56.9,56.92,7069.913589945011,30.207,30.2123,30.2016,30.2123,7069.9136
2007-03-27 13:50:00,56.92,56.93,56.89,56.9,13803.16462798788,30.2123,30.2176,30.1963,30.2016,13803.1646
2007-03-27 13:55:00,56.9,56.91,56.87,56.87,14925.373134328358,30.2016,30.207,30.1857,30.1857,14925.3731
2007-03-27 14:00:00,56.87,56.87,56.81,56.82,52407.13724610032,30.1857,30.1857,30.1539,30.1592,52407.1372
2007-03-27 14:05:00,56.83,56.89,56.81,56.83,56447.08786892604,30.1645,30.1963,30.1539,30.1645,56447.0879
2007-03-27 14:10:00,56.83,56.94,56.83,56.9,85287.84648187633,30.1645,30.2229,30.1645,30.2016,85287.8465
2007-03-27 14:15:00,56.9,56.94,56.83,56.86,52182.69554483223,30.2016,30.2229,30.1645,30.1804,52182.6955
2007-03-27 14:20:00,56.86,56.88,56.81,56.82,23566.37863315004,30.1804,30.191,30.1539,30.1592,23566.3786
2007-03-27 14:25:00,56.82,56.83,56.81,56.81,16720.906744473123,30.1592,30.1645,30.1539,30.1539,16720.9067
2007-03-27 14:30:00,56.81,56.85,56.79,56.82,33666.25519021434,30.1539,30.1751,30.1433,30.1592,33666.2552
2007-03-27 14:35:00,56.82,56.82,56.7,56.74,129615.0824823252,30.1592,30.1592,30.0955,30.1167,129615.0825
2007-03-27 14:40:00,56.74,56.75,56.65,56.72,62619.234653798674,30.1167,30.122,30.0689,30.1061,62619.2347
2007-03-27 14:45:00,56.72,56.75,56.7,56.75,42868.36494220626,30.1061,30.122,30.0955,30.122,42868.3649
2007-03-27 14:50:00,56.74,56.81,56.74,56.81,11895.410167209067,30.1167,30.1539,30.1167,30.1539,11895.4102
2007-03-27 14:55:00,56.79,56.88,56.78,56.88,20311.97396476265,30.1433,30.191,30.138,30.191,20311.974
2007-03-27 15:00:00,56.88,56.89,56.81,56.83,24127.48288632028,30.191,30.1963,30.1539,30.1645,24127.4829
2007-03-27 15:05:00,56.83,56.88,56.74,56.86,64975.87251711368,30.1645,30.191,30.1167,30.1804,64975.8725
2007-03-27 15:10:00,56.86,56.91,56.84,56.88,29626.30456738862,30.1804,30.207,30.1698,30.191,29626.3046
2007-03-27 15:15:00,56.89,56.91,56.83,56.91,32431.82583323981,30.1963,30.207,30.1645,30.207,32431.8258
2007-03-27 15:20:00,56.89,56.9,56.84,56.86,18291.99865334979,30.1963,30.2016,30.1698,30.1804,18291.9987
2007-03-27 15:25:00,56.87,56.91,56.85,56.9,27045.22500280552,30.1857,30.207,30.1751,30.2016,27045.225
2007-03-27 15:30:00,56.9,56.94,56.88,56.93,30411.85052182696,30.2016,30.2229,30.191,30.2176,30411.8505
2007-03-27 15:35:00,56.92,56.94,56.89,56.89,18067.556952081697,30.2123,30.2229,30.1963,30.1963,18067.557
2007-03-27 15:40:00,56.89,56.89,56.83,56.84,23790.82033441813,30.1963,30.1963,30.1645,30.1698,23790.8203
2007-03-27 15:45:00,56.84,56.86,56.8,56.81,70362.47334754797,30.1698,30.1804,30.1486,30.1539,70362.4733
2007-03-27 15:50:00,56.8,56.8,56.76,56.77,47918.30322073841,30.1486,30.1486,30.1273,30.1326,47918.3032
2007-03-27 15:55:00,56.79,56.83,56.76,56.76,51172.7078891258,30.1433,30.1645,30.1273,30.1273,51172.7079
2007-03-28 09:30:00,56.5,56.81,56.41,56.5,63741.44316013915,29.9893,30.1539,29.9416,29.9893,63741.4432
2007-03-28 09:35:00,56.46,56.58,56.42,56.51,24688.587139490515,29.9681,30.0318,29.9469,29.9946,24688.5871
2007-03-28 09:40:00,56.5,56.54,56.42,56.49,40623.9479295253,29.9893,30.0106,29.9469,29.984,40623.9479
2007-03-28 09:45:00,56.49,56.55,56.43,56.51,35012.90539782291,29.984,30.0159,29.9522,29.9946,35012.9054
2007-03-28 09:50:00,56.51,56.55,56.48,56.53,18965.32375715408,29.9946,30.0159,29.9787,30.0053,18965.3238
2007-03-28 09:55:00,56.52,56.56,56.42,56.46,53978.229154976994,29.9999,30.0212,29.9469,29.9681,53978.2292
2007-03-28 10:00:00,56.45,56.55,56.42,56.5,33441.813488946245,29.9628,30.0159,29.9469,29.9893,33441.8135
2007-03-28 10:05:00,56.5,56.51,56.45,56.46,37032.880709235775,29.9893,29.9946,29.9628,29.9681,37032.8807
2007-03-28 10:10:00,56.46,56.51,56.42,56.46,37593.984962406015,29.9681,29.9946,29.9469,29.9681,37593.985
2007-03-28 10:15:00,56.43,56.55,56.43,56.52,31534.05902816743,29.9522,30.0159,29.9522,29.9999,31534.059
2007-03-28 10:20:00,56.51,56.54,56.5,56.5,33890.69689148243,29.9946,30.0106,29.9893,29.9893,33890.6969
2007-03-28 10:25:00,56.5,56.52,56.5,56.52,7406.576141847155,29.9893,29.9999,29.9893,29.9999,7406.5761
2007-03-28 10:30:00,56.5,56.51,56.23,56.24,86073.39243631467,29.9893,29.9946,29.846,29.8513,86073.3924
2007-03-28 10:35:00,56.24,56.35,56.17,56.31,61272.5844461901,29.8513,29.9097,29.8142,29.8885,61272.5844
2007-03-28 10:40:00,56.3,56.34,56.17,56.19,32992.93008641005,29.8832,29.9044,29.8142,29.8248,32992.9301
2007-03-28 10:45:00,56.19,56.22,56.09,56.17,77320.16608685894,29.8248,29.8407,29.7717,29.8142,77320.1661
2007-03-28 10:50:00,56.21,56.24,56.17,56.2,23229.71608124789,29.8354,29.8513,29.8142,29.8301,23229.7161
2007-03-28 10:55:00,56.22,56.37,56.18,56.37,48030.524071372456,29.8407,29.9203,29.8195,29.9203,48030.5241
2007-03-28 11:00:00,56.35,56.36,56.29,56.35,24127.48288632028,29.9097,29.915,29.8779,29.9097,24127.4829
2007-03-28 11:05:00,56.34,56.5,56.34,56.49,49938.27853215127,29.9044,29.9893,29.9044,29.984,49938.2785
2007-03-28 11:10:00,56.47,56.5,56.37,56.39,24015.262035686228,29.9734,29.9893,29.9203,29.9309,24015.262
2007-03-28 11:15:00,56.37,56.42,56.31,56.39,90450.00561104252,29.9203,29.9469,29.8885,29.9309,90450.0056
2007-03-28 11:20:00,56.41,56.41,56.21,56.23,38940.63517001459,29.9416,29.9416,29.8354,29.846,38940.6352
2007-03-28 11:25:00,56.25,56.28,56.11,56.22,24015.262035686228,29.8566,29.8726,29.7823,29.8407,24015.262
2007-03-28 11:30:00,56.23,56.25,56.19,56.24,27381.887554707664,29.846,29.8566,29.8248,29.8513,27381.8876
2007-03-28 11:35:00,56.23,56.3,56.23,56.3,15598.698238132643,29.846,29.8832,29.846,29.8832,15598.6982
2007-03-28 11:40:00,56.31,56.31,56.26,56.28,17730.894400179553,29.8885,29.8885,29.8619,29.8726,17730.8944
2007-03-28 11:45:00,56.3,56.34,56.27,56.28,18404.21950398384,29.8832,29.9044,29.8673,29.8726,18404.2195
2007-03-28 11:50:00,56.29,56.3,56.27,56.3,5049.938278532151,29.8779,29.8832,29.8673,29.8832,5049.9383
2007-03-28 11:55:00,56.29,56.41,56.26,56.38,33778.476040848385,29.8779,29.9416,29.8619,29.9256,33778.476
2007-03-28 12:00:00,56.39,56.52,56.39,56.5,46010.5487599596,29.9309,29.9999,29.9309,29.9893,46010.5488
2007-03-28 12:05:00,56.51,56.63,56.5,56.5,48479.40747390865,29.9946,30.0583,29.9893,29.9893,48479.4075
2007-03-28 12:10:00,56.5,56.54,56.44,56.54,13354.281225451688,29.9893,30.0106,29.9575,30.0106,13354.2812
2007-03-28 12:15:00,56.52,56.69,56.52,56.69,38379.53091684435,29.9999,30.0902,29.9999,30.0902,38379.5309
2007-03-28 12:20:00,56.69,56.75,56.61,56.67,57905.95892716866,30.0902,30.122,30.0477,30.0796,57905.9589
2007-03-28 12:25:00,56.67,56.68,56.6,56.6,19638.648860958365,30.0796,30.0849,30.0424,30.0424,19638.6489
2007-03-28 12:30:00,56.59,56.6,56.5,56.52,12793.17697228145,30.0371,30.0424,29.9893,29.9999,12793.177
2007-03-28 12:35:00,56.53,56.57,56.52,56.55,7967.6803950173935,30.0053,30.0265,29.9999,30.0159,7967.6804
2007-03-28 12:40:00,56.55,56.56,56.54,56.56,5947.705083604534,30.0159,30.0212,30.0106,30.0212,5947.7051
2007-03-28 12:45:00,56.58,56.58,56.52,56.52,5611.04253170239,30.0318,30.0318,29.9999,29.9999,5611.0425
2007-03-28 12:50:00,56.5,56.54,56.48,56.52,13242.06037481764,29.9893,30.0106,29.9787,29.9999,13242.0604
2007-03-28 12:55:00,56.5,56.5,56.48,56.49,1907.7544607788127,29.9893,29.9893,29.9787,29.984,1907.7545
2007-03-28 13:00:00,56.5,56.5,56.47,56.47,9314.330602625969,29.9893,29.9893,29.9734,29.9734,9314.3306
2007-03-28 13:05:00,56.46,56.52,56.45,56.51,6733.251038042868,29.9681,29.9999,29.9628,29.9946,6733.251
2007-03-28 13:10:00,56.51,56.51,56.43,56.46,7294.355291213107,29.9946,29.9946,29.9522,29.9681,7294.3553
2007-03-28 13:15:00,56.43,56.5,56.43,56.5,9538.772303894062,29.9522,29.9893,29.9522,29.9893,9538.7723
2007-03-28 13:20:00,56.5,56.53,56.49,56.53,4713.275726630008,29.9893,30.0053,29.984,30.0053,4713.2757
2007-03-28 13:25:00,56.53,56.53,56.5,56.5,3815.5089215576254,30.0053,30.0053,29.9893,29.9893,3815.5089
2007-03-28 13:30:00,56.5,56.53,56.49,56.5,7182.13444057906,29.9893,30.0053,29.984,29.9893,7182.1344
2007-03-28 13:35:00,56.51,56.59,56.5,56.58,11222.08506340478,29.9946,30.0371,29.9893,30.0318,11222.0851
2007-03-28 13:40:00,56.58,56.63,56.54,56.61,14364.26888115812,30.0318,30.0583,30.0106,30.0477,14364.2689
2007-03-28 13:45:00,56.62,56.62,56.56,56.57,6172.146784872629,30.053,30.053,30.0212,30.0265,6172.1468
2007-03-28 13:50:00,56.57,56.57,56.51,56.54,14925.373134328358,30.0265,30.0265,29.9946,30.0106,14925.3731
2007-03-28 13:55:00,56.51,56.58,56.5,56.56,6284.367635506676,29.9946,30.0318,29.9893,30.0212,6284.3676
2007-03-28 14:00:00,56.57,56.59,56.52,56.53,7518.796992481202,30.0265,30.0371,29.9999,30.0053,7518.797
2007-03-28 14:05:00,56.52,56.52,56.43,56.43,18516.440354617887,29.9999,29.9999,29.9522,29.9522,18516.4404
2007-03-28 14:10:00,56.43,56.44,56.36,56.41,29289.642015486475,29.9522,29.9575,29.915,29.9416,29289.642
2007-03-28 14:15:00,56.41,56.42,56.32,56.39,23229.71608124789,29.9416,29.9469,29.8938,29.9309,23229.7161
2007-03-28 14:20:00,56.39,56.42,56.33,56.35,17169.790147009313,29.9309,29.9469,29.8991,29.9097,17169.7901
2007-03-28 14:25:00,56.35,56.4,56.35,56.36,21321.961620469083,29.9097,29.9363,29.9097,29.915,21321.9616
2007-03-28 14:30:00,56.35,56.4,56.34,56.4,33554.03433958029,29.9097,29.9363,29.9044,29.9363,33554.0343
2007-03-28 14:35:00,56.42,56.42,56.38,56.42,23341.93693188194,29.9469,29.9469,29.9256,29.9469,23341.9369
2007-03-28 14:40:00,56.42,56.42,56.35,56.36,13129.839524183591,29.9469,29.9469,29.9097,29.915,13129.8395
2007-03-28 14:45:00,56.34,56.36,56.32,56.36,18067.556952081697,29.9044,29.915,29.8938,29.915,18067.557
2007-03-28 14:50:00,56.36,56.37,56.32,56.35,24351.92458758837,29.915,29.9203,29.8938,29.9097,24351.9246
2007-03-28 14:55:00,56.36,56.37,56.34,56.34,7743.238693749298,29.915,29.9203,29.9044,29.9044,7743.2387
2007-03-28 15:00:00,56.36,56.44,56.36,56.43,19077.544607788124,29.915,29.9575,29.915,29.9522,19077.5446
2007-03-28 15:05:00,56.43,56.43,56.34,56.35,21434.18247110313,29.9522,29.9522,29.9044,29.9097,21434.1825
2007-03-28 15:10:00,56.36,56.41,56.36,56.41,10436.539108966446,29.915,29.9416,29.915,29.9416,10436.5391
2007-03-28 15:15:00,56.4,56.4,56.34,56.37,7855.459544383346,29.9363,29.9363,29.9044,29.9203,7855.4595
2007-03-28 15:20:00,56.36,56.46,56.34,56.45,19189.76545842217,29.915,29.9681,29.9044,29.9628,19189.7655
2007-03-28 15:25:00,56.45,56.54,56.45,56.53,41633.93558523173,29.9628,30.0106,29.9628,30.0053,41633.9356
2007-03-28 15:30:00,56.52,56.54,56.49,56.5,19638.648860958365,29.9999,30.0106,29.984,29.9893,19638.6489
2007-03-28 15:35:00,56.49,56.54,56.46,56.53,64751.43081584558,29.984,30.0106,29.9681,30.0053,64751.4308
2007-03-28 15:40:00,56.53,56.57,56.5,56.5,55100.43766131747,30.0053,30.0265,29.9893,29.9893,55100.4377
2007-03-28 15:45:00,56.5,56.52,56.41,56.5,69689.14824374368,29.9893,29.9999,29.9416,29.9893,69689.1482
2007-03-28 15:50:00,56.49,56.51,56.44,56.44,24127.48288632028,29.984,29.9946,29.9575,29.9575,24127.4829
2007-03-28 15:55:00,56.45,56.45,56.38,56.41,91908.87666928516,29.9628,29.9628,29.9256,29.9416,91908.8767
2007-03-29 09:30:00,56.62,56.76,56.62,56.68,36920.65985860173,30.053,30.1273,30.053,30.0849,36920.6599
2007-03-29 09:35:00,56.68,56.79,56.67,56.77,38603.97261811244,30.0849,30.1433,30.0796,30.1326,38603.9726
2007-03-29 09:40:00,56.77,56.77,56.64,56.69,44102.79429918079,30.1326,30.1326,30.0636,30.0902,44102.7943
2007-03-29 09:45:00,56.67,56.67,56.56,56.58,48591.6283245427,30.0796,30.0796,30.0212,30.0318,48591.6283
2007-03-29 09:50:00,56.59,56.66,56.58,56.63,27157.445853439567,30.0371,30.0743,30.0318,30.0583,27157.4459
2007-03-29 09:55:00,56.64,56.67,56.56,56.66,36808.43900796768,30.0636,30.0796,30.0212,30.0743,36808.439
2007-03-29 10:00:00,56.66,56.68,56.58,56.66,79789.02480080798,30.0743,30.0849,30.0318,30.0743,79789.0248
2007-03-29 10:05:00,56.65,56.71,56.65,56.67,13690.943777353832,30.0689,30.1008,30.0689,30.0796,13690.9438
2007-03-29 10:10:00,56.67,56.67,56.65,56.67,22331.94927617552,30.0796,30.0796,30.0689,30.0796,22331.9493
2007-03-29 10:15:00,56.67,56.72,56.66,56.71,21883.06587363932,30.0796,30.1061,30.0743,30.1008,21883.0659
2007-03-29 10:20:00,56.7,56.74,56.7,56.73,11109.864212770732,30.0955,30.1167,30.0955,30.1114,11109.8642
2007-03-29 10:25:00,56.74,56.74,56.69,56.7,10997.643362136683,30.1167,30.1167,30.0902,30.0955,10997.6434
2007-03-29 10:30:00,56.7,56.72,56.59,56.6,10997.643362136683,30.0955,30.1061,30.0371,30.0424,10997.6434
2007-03-29 10:35:00,56.58,56.63,56.58,56.61,11783.18931657502,30.0318,30.0583,30.0318,30.0477,11783.1893
2007-03-29 10:40:00,56.61,56.61,56.5,56.52,35012.90539782291,30.0477,30.0477,29.9893,29.9999,35012.9054
2007-03-29 10:45:00,56.52,56.55,56.42,56.42,28952.97946358433,29.9999,30.0159,29.9469,29.9469,28952.9795
2007-03-29 10:50:00,56.42,56.54,56.42,56.53,16945.348445741216,29.9469,30.0106,29.9469,30.0053,16945.3484
2007-03-29 10:55:00,56.51,56.52,56.47,56.47,18067.556952081697,29.9946,29.9999,29.9734,29.9734,18067.557
2007-03-29 11:00:00,56.47,56.57,56.47,56.52,13466.502076085735,29.9734,30.0265,29.9734,29.9999,13466.5021
2007-03-29 11:05:00,56.52,56.6,56.51,56.6,25137.470542026706,29.9999,30.0424,29.9946,30.0424,25137.4705
2007-03-29 11:10:00,56.61,56.65,56.58,56.59,20760.85736729884,30.0477,30.0689,30.0318,30.0371,20760.8574
2007-03-29 11:15:00,56.6,56.65,56.57,56.65,17394.23184827741,30.0424,30.0689,30.0265,30.0689,17394.2318
2007-03-29 11:20:00,56.67,56.71,56.67,56.67,8192.12209628549,30.0796,30.1008,30.0796,30.0796,8192.1221
2007-03-29 11:25:00,56.67,56.68,56.64,56.68,7631.017843115251,30.0796,30.0849,30.0636,30.0849,7631.0178
2007-03-29 11:30:00,56.67,56.68,56.66,56.67,3591.06722028953,30.0796,30.0849,30.0743,30.0796,3591.0672
2007-03-29 11:35:00,56.67,56.67,56.64,56.65,4825.496577264055,30.0796,30.0796,30.0636,30.0689,4825.4966
2007-03-29 11:40:00,56.65,56.67,56.63,56.63,12232.072719111213,30.0689,30.0796,30.0583,30.0583,12232.0727
2007-03-29 11:45:00,56.64,56.64,56.57,56.58,16608.685893839076,30.0636,30.0636,30.0265,30.0318,16608.6859
2007-03-29 11:50:00,56.58,56.59,56.5,56.53,22219.728425541463,30.0318,30.0371,29.9893,30.0053,22219.7284
2007-03-29 11:55:00,56.53,56.56,56.4,56.4,33329.5926383122,30.0053,30.0212,29.9363,29.9363,33329.5926
2007-03-29 12:00:00,56.4,56.55,56.4,56.53,36135.113904163394,29.9363,30.0159,29.9363,30.0053,36135.1139
2007-03-29 12:05:00,56.54,56.63,56.54,56.59,38491.7517674784,30.0106,30.0583,30.0106,30.0371,38491.7518
2007-03-29 12:10:00,56.58,56.65,56.58,56.6,9538.772303894062,30.0318,30.0689,30.0318,30.0424,9538.7723
2007-03-29 12:15:00,56.59,56.59,56.53,56.58,12905.397822915496,30.0371,30.0371,30.0053,30.0318,12905.3978
2007-03-29 12:20:00,56.58,56.6,56.51,56.57,14027.606329255976,30.0318,30.0424,29.9946,30.0265,14027.6063
2007-03-29 12:25:00,56.56,56.58,56.49,56.49,19301.98630905622,30.0212,30.0318,29.984,29.984,19301.9863
2007-03-29 12:30:00,56.5,56.51,56.41,56.43,22780.832678711704,29.9893,29.9946,29.9416,29.9522,22780.8327
2007-03-29 12:35:00,56.43,56.5,56.42,56.42,9650.99315452811,29.9522,29.9893,29.9469,29.9469,9650.9932
2007-03-29 12:40:00,56.44,56.46,56.43,56.45,9202.10975199192,29.9575,29.9681,29.9522,29.9628,9202.1098
2007-03-29 12:45:00,56.45,56.5,56.44,56.5,24913.02884075861,29.9628,29.9893,29.9575,29.9893,24913.0288
2007-03-29 12:50:00,56.5,56.52,56.45,56.45,24576.36628885647,29.9893,29.9999,29.9628,29.9628,24576.3663
2007-03-29 12:55:00,56.45,56.46,56.43,56.43,13017.618673549545,29.9628,29.9681,29.9522,29.9522,13017.6187
2007-03-29 13:00:00,56.42,56.42,56.36,56.36,23566.37863315004,29.9469,29.9469,29.915,29.915,23566.3786
2007-03-29 13:05:00,56.36,56.43,56.36,56.43,14925.373134328358,29.915,29.9522,29.915,29.9522,14925.3731
2007-03-29 13:10:00,56.42,56.43,56.39,56.41,9089.888901357872,29.9469,29.9522,29.9309,29.9416,9089.8889
2007-03-29 13:15:00,56.41,56.41,56.25,56.26,49040.51172707889,29.9416,29.9416,29.8566,29.8619,49040.5117
2007-03-29 13:20:00,56.26,56.28,56.15,56.18,41521.714734597685,29.8619,29.8726,29.8036,29.8195,41521.7147
2007-03-29 13:25:00,56.18,56.21,56.18,56.21,12456.514420379306,29.8195,29.8354,29.8195,29.8354,12456.5144
2007-03-29 13:30:00,56.21,56.26,56.18,56.23,35125.12624845696,29.8354,29.8619,29.8195,29.846,35125.1262
2007-03-29 13:35:00,56.22,56.32,56.2,56.3,27045.22500280552,29.8407,29.8938,29.8301,29.8832,27045.225
2007-03-29 13:40:00,56.31,56.34,56.27,56.34,15710.919088766692,29.8885,29.9044,29.8673,29.9044,15710.9191
2007-03-29 13:45:00,56.34,56.34,56.24,56.25,14027.606329255976,29.9044,29.9044,29.8513,29.8566,14027.6063
2007-03-29 13:50:00,56.25,56.25,56.2,56.23,31085.17562563124,29.8566,29.8566,29.8301,29.846,31085.1756
2007-03-29 13:55:00,56.22,56.23,56.14,56.16,29962.967119290763,29.8407,29.846,29.7982,29.8089,29962.9671
2007-03-29 14:00:00,56.16,56.19,56.09,56.15,45112.781954887214,29.8089,29.8248,29.7717,29.8036,45112.782
2007-03-29 14:05:00,56.15,56.15,55.99,56.07,91235.55156548086,29.8036,29.8036,29.7186,29.7611,91235.5516
2007-03-29 14:10:00,56.07,56.15,56.02,56.04,52856.02064863651,29.7611,29.8036,29.7346,29.7452,52856.0206
2007-03-29 14:15:00,56.05,56.07,55.98,56.04,58915.9465828751,29.7505,29.7611,29.7133,29.7452,58915.9466
2007-03-29 14:20:00,56.04,56.11,56.04,56.11,48479.40747390865,29.7452,29.7823,29.7452,29.7823,48479.4075
2007-03-29 14:25:00,56.11,56.17,56.1,56.15,26933.00415217147,29.7823,29.8142,29.777,29.8036,26933.0042
2007-03-29 14:30:00,56.14,56.14,56.06,56.09,18404.21950398384,29.7982,29.7982,29.7558,29.7717,18404.2195
2007-03-29 14:35:00,56.09,56.16,56.06,56.16,22107.507574907417,29.7717,29.8089,29.7558,29.8089,22107.5076
2007-03-29 14:40:00,56.16,56.3,56.15,56.26,45112.781954887214,29.8089,29.8832,29.8036,29.8619,45112.782
2007-03-29 14:45:00,56.27,56.28,56.17,56.17,30187.40882055886,29.8673,29.8726,29.8142,29.8142,30187.4088
2007-03-29 14:50:00,56.17,56.25,56.17,56.2,21995.28672427337,29.8142,29.8566,29.8142,29.8301,21995.2867
2007-03-29 14:55:00,56.18,56.32,56.18,56.3,34564.02199528672,29.8195,29.8938,29.8195,29.8832,34564.022
2007-03-29 15:00:00,56.3,56.35,56.28,56.3,30411.85052182696,29.8832,29.9097,29.8726,29.8832,30411.8505
2007-03-29 15:05:00,56.31,56.31,56.26,56.27,16945.348445741216,29.8885,29.8885,29.8619,29.8673,16945.3484
2007-03-29 15:10:00,56.26,56.41,56.26,56.4,29738.525418022666,29.8619,29.9416,29.8619,29.9363,29738.5254
2007-03-29 15:15:00,56.4,56.45,56.32,56.32,39726.18112445292,29.9363,29.9628,29.8938,29.8938,39726.1811
2007-03-29 15:20:00,56.33,56.36,56.33,56.34,15262.035686230502,29.8991,29.915,29.8991,29.9044,15262.0357
2007-03-29 15:25:00,56.35,56.4,56.34,56.34,32095.16328133767,29.9097,29.9363,29.9044,29.9044,32095.1633
2007-03-29 15:30:00,56.33,56.35,56.33,56.34,43653.91089664459,29.8991,29.9097,29.8991,29.9044,43653.9109
2007-03-29 15:35:00,56.34,56.38,56.34,56.35,15486.477387498597,29.9044,29.9256,29.9044,29.9097,15486.4774
2007-03-29 15:40:00,56.35,56.49,56.34,56.49,39389.518572550776,29.9097,29.984,29.9044,29.984,39389.5186
2007-03-29 15:45:00,56.49,56.49,56.44,56.45,35012.90539782291,29.984,29.984,29.9575,29.9628,35012.9054
2007-03-29 15:50:00,56.45,56.46,56.37,56.41,32207.38413197172,29.9628,29.9681,29.9203,29.9416,32207.3841
2007-03-29 15:55:00,56.42,56.49,56.42,56.42,38603.97261811244,29.9469,29.984,29.9469,29.9469,38603.9726
2007-03-30 09:30:00,56.53,56.53,56.44,56.51,27718.550106609808,30.0053,30.0053,29.9575,29.9946,27718.5501
2007-03-30 09:35:00,56.51,56.54,56.47,56.54,20873.078217932893,29.9946,30.0106,29.9734,30.0106,20873.0782
2007-03-30 09:40:00,56.54,56.67,56.5,56.59,26259.679048367187,30.0106,30.0796,29.9893,30.0371,26259.679
2007-03-30 09:45:00,56.63,56.81,56.63,56.67,32095.16328133767,30.0583,30.1539,30.0583,30.0796,32095.1633
2007-03-30 09:50:00,56.67,56.81,56.67,56.71,24127.48288632028,30.0796,30.1539,30.0796,30.1008,24127.4829
2007-03-30 09:55:00,56.71,56.72,56.61,56.65,25137.470542026706,30.1008,30.1061,30.0477,30.0689,25137.4705
2007-03-30 10:00:00,56.61,56.75,56.61,56.67,69015.8231399394,30.0477,30.122,30.0477,30.0796,69015.8231
2007-03-30 10:05:00,56.67,56.67,56.52,56.56,26371.89989900124,30.0796,30.0796,29.9999,30.0212,26371.8999
2007-03-30 10:10:00,56.56,56.66,56.55,56.59,24127.48288632028,30.0212,30.0743,30.0159,30.0371,24127.4829
2007-03-30 10:15:00,56.59,56.65,56.55,56.56,55885.9836157558,30.0371,30.0689,30.0159,30.0212,55885.9836
2007-03-30 10:20:00,56.54,56.56,56.48,56.49,30187.40882055886,30.0106,30.0212,29.9787,29.984,30187.4088
2007-03-30 10:25:00,56.48,56.5,56.45,56.49,9763.21400516216,29.9787,29.9893,29.9628,29.984,9763.214
2007-03-30 10:30:00,56.49,56.5,56.41,56.48,14027.606329255976,29.984,29.9893,29.9416,29.9787,14027.6063
2007-03-30 10:35:00,56.49,56.53,56.47,56.49,18404.21950398384,29.984,30.0053,29.9734,29.984,18404.2195
2007-03-30 10:40:00,56.49,56.52,56.43,56.43,19750.86971159241,29.984,29.9999,29.9522,29.9522,19750.8697
2007-03-30 10:45:00,56.43,56.45,56.36,56.42,43653.91089664459,29.9522,29.9628,29.915,29.9469,43653.9109
2007-03-30 10:50:00,56.41,56.42,56.39,56.41,16833.12759510717,29.9416,29.9469,29.9309,29.9416,16833.1276
2007-03-30 10:55:00,56.41,56.42,56.37,56.41,17169.790147009313,29.9416,29.9469,29.9203,29.9416,17169.7901
2007-03-30 11:00:00,56.4,56.44,56.38,56.39,19077.544607788124,29.9363,29.9575,29.9256,29.9309,19077.5446
2007-03-30 11:05:00,56.39,56.42,56.39,56.4,23229.71608124789,29.9309,29.9469,29.9309,29.9363,23229.7161
2007-03-30 11:10:00,56.4,56.42,56.32,56.32,18853.10290652003,29.9363,29.9469,29.8938,29.8938,18853.1029
2007-03-30 11:15:00,56.31,56.37,56.28,56.34,66322.52272472225,29.8885,29.9203,29.8726,29.9044,66322.5227
2007-03-30 11:20:00,56.34,56.44,56.34,56.37,39950.62282572102,29.9044,29.9575,29.9044,29.9203,39950.6228
2007-03-30 11:25:00,56.35,56.35,56.21,56.24,72158.00695769273,29.9097,29.9097,29.8354,29.8513,72158.007
2007-03-30 11:30:00,56.22,56.23,56.17,56.21,53304.90405117271,29.8407,29.846,29.8142,29.8354,53304.9041
2007-03-30 11:35:00,56.2,56.28,56.2,56.26,14476.489731792166,29.8301,29.8726,29.8301,29.8619,14476.4897
2007-03-30 11:40:00,56.26,56.26,56.06,56.16,54314.891706879134,29.8619,29.8619,29.7558,29.8089,54314.8917
2007-03-30 11:45:00,56.17,56.19,55.75,56.03,106834.24980361352,29.8142,29.8248,29.5912,29.7399,106834.2498
2007-03-30 11:50:00,56.03,56.28,55.91,56.27,96173.26899337897,29.7399,29.8726,29.6762,29.8673,96173.269
2007-03-30 11:55:00,56.28,56.37,56.25,56.31,84614.52137807204,29.8726,29.9203,29.8566,29.8885,84614.5214
2007-03-30 12:00:00,56.31,56.32,56.07,56.17,64975.87251711368,29.8885,29.8938,29.7611,29.8142,64975.8725
2007-03-30 12:05:00,56.17,56.33,56.14,56.28,31085.17562563124,29.8142,29.8991,29.7982,29.8726,31085.1756
2007-03-30 12:10:00,56.28,56.32,56.24,56.27,31534.05902816743,29.8726,29.8938,29.8513,29.8673,31534.059
2007-03-30 12:15:00,56.27,56.31,56.2,56.29,16945.348445741216,29.8673,29.8885,29.8301,29.8779,16945.3484
2007-03-30 12:20:00,56.3,56.33,56.25,56.26,26596.34160026933,29.8832,29.8991,29.8566,29.8619,26596.3416
2007-03-30 12:25:00,56.26,56.3,56.25,56.26,18740.882055885984,29.8619,29.8832,29.8566,29.8619,18740.8821
2007-03-30 12:30:00,56.25,56.37,56.23,56.34,20424.1948153967,29.8566,29.9203,29.846,29.9044,20424.1948
2007-03-30 12:35:00,56.35,56.36,56.33,56.36,11109.864212770732,29.9097,29.915,29.8991,29.915,11109.8642
2007-03-30 12:40:00,56.35,56.35,56.22,56.24,26484.12074963528,29.9097,29.9097,29.8407,29.8513,26484.1207
2007-03-30 12:45:00,56.23,56.23,56.14,56.15,24015.262035686228,29.846,29.846,29.7982,29.8036,24015.262
2007-03-30 12:50:00,56.16,56.17,56.11,56.15,23005.2743799798,29.8089,29.8142,29.7823,29.8036,23005.2744
2007-03-30 12:55:00,56.13,56.17,56.1,56.14,19414.207159690268,29.7929,29.8142,29.777,29.7982,19414.2072
2007-03-30 13:00:00,56.15,56.17,56.14,56.17,13803.16462798788,29.8036,29.8142,29.7982,29.8142,13803.1646
2007-03-30 13:05:00,56.16,56.24,56.15,56.23,13578.722926719784,29.8089,29.8513,29.8036,29.846,13578.7229
2007-03-30 13:10:00,56.21,56.24,56.17,56.18,7182.13444057906,29.8354,29.8513,29.8142,29.8195,7182.1344
2007-03-30 13:15:00,56.18,56.26,56.17,56.24,8079.901245651442,29.8195,29.8619,29.8142,29.8513,8079.9012
2007-03-30 13:20:00,56.22,56.25,56.19,56.22,8192.12209628549,29.8407,29.8566,29.8248,29.8407,8192.1221
2007-03-30 13:25:00,56.24,56.28,56.23,56.26,10548.759959600491,29.8513,29.8726,29.846,29.8619,10548.76
2007-03-30 13:30:00,56.28,56.34,56.24,56.26,32095.16328133767,29.8726,29.9044,29.8513,29.8619,32095.1633
2007-03-30 13:35:00,56.26,56.3,56.26,56.28,6845.471888676916,29.8619,29.8832,29.8619,29.8726,6845.4719
2007-03-30 13:40:00,56.28,56.34,56.22,56.23,25474.13309392885,29.8726,29.9044,29.8407,29.846,25474.1331
2007-03-30 13:45:00,56.25,56.26,56.16,56.24,22668.611828077657,29.8566,29.8619,29.8089,29.8513,22668.6118
2007-03-30 13:50:00,56.23,56.31,56.22,56.3,29065.20031421838,29.846,29.8885,29.8407,29.8832,29065.2003
2007-03-30 13:55:00,56.3,56.33,56.26,56.27,17955.336101447647,29.8832,29.8991,29.8619,29.8673,17955.3361
2007-03-30 14:00:00,56.28,56.33,56.27,56.29,9987.655706430254,29.8726,29.8991,29.8673,29.8779,9987.6557
2007-03-30 14:05:00,56.29,56.33,56.29,56.33,3029.9629671192906,29.8779,29.8991,29.8779,29.8991,3029.963
2007-03-30 14:10:00,56.33,56.37,56.32,56.36,9763.21400516216,29.8991,29.9203,29.8938,29.915,9763.214
2007-03-30 14:15:00,56.35,56.39,56.34,56.34,9202.10975199192,29.9097,29.9309,29.9044,29.9044,9202.1098
2007-03-30 14:20:00,56.36,56.36,56.34,56.34,7855.459544383346,29.915,29.915,29.9044,29.9044,7855.4595
2007-03-30 14:25:00,56.34,56.4,56.34,56.37,22107.507574907417,29.9044,29.9363,29.9044,29.9203,22107.5076
2007-03-30 14:30:00,56.37,56.38,56.36,56.37,6508.809336774772,29.9203,29.9256,29.915,29.9203,6508.8093
2007-03-30 14:35:00,56.37,56.47,56.37,56.43,22780.832678711704,29.9203,29.9734,29.9203,29.9522,22780.8327
2007-03-30 14:40:00,56.44,56.45,56.37,56.39,15598.698238132643,29.9575,29.9628,29.9203,29.9309,15598.6982
2007-03-30 14:45:00,56.39,56.47,56.39,56.47,9875.434855796206,29.9309,29.9734,29.9309,29.9734,9875.4349
2007-03-30 14:50:00,56.46,56.47,56.39,56.42,16833.12759510717,29.9681,29.9734,29.9309,29.9469,16833.1276
2007-03-30 14:55:00,56.42,56.42,56.37,56.41,14252.04803052407,29.9469,29.9469,29.9203,29.9416,14252.048
2007-03-30 15:00:00,56.42,56.42,56.38,56.39,16272.02334193693,29.9469,29.9469,29.9256,29.9309,16272.0233
2007-03-30 15:05:00,56.4,56.41,56.34,56.36,68903.60228930535,29.9363,29.9416,29.9044,29.915,68903.6023
2007-03-30 15:10:00,56.37,56.4,56.35,56.4,33554.03433958029,29.9203,29.9363,29.9097,29.9363,33554.0343
2007-03-30 15:15:00,56.39,56.42,56.37,56.4,14588.710582426214,29.9309,29.9469,29.9203,29.9363,14588.7106
2007-03-30 15:20:00,56.4,56.42,56.4,56.41,11558.747615306924,29.9363,29.9469,29.9363,29.9416,11558.7476
2007-03-30 15:25:00,56.41,56.42,56.39,56.39,9202.10975199192,29.9416,29.9469,29.9309,29.9309,9202.1098
2007-03-30 15:30:00,56.39,56.4,56.35,56.36,27157.445853439567,29.9309,29.9363,29.9097,29.915,27157.4459
2007-03-30 15:35:00,56.35,56.37,56.33,56.34,25698.574795196942,29.9097,29.9203,29.8991,29.9044,25698.5748
2007-03-30 15:40:00,56.34,56.41,56.34,56.4,25923.016496465043,29.9044,29.9416,29.9044,29.9363,25923.0165
2007-03-30 15:45:00,56.39,56.44,56.39,56.42,34900.68454718887,29.9309,29.9575,29.9309,29.9469,34900.6845
2007-03-30 15:50:00,56.42,56.42,56.3,56.3,45337.22365615532,29.9469,29.9469,29.8832,29.8832,45337.2237
2007-03-30 15:55:00,56.3,56.32,56.26,56.28,87195.60094265515,29.8832,29.8938,29.8619,29.8726,87195.6009
2007-04-02 09:30:00,56.45,56.48,55.75,56.32,46908.31556503198,29.9628,29.9787,29.5912,29.8938,46908.3156
2007-04-02 09:35:00,56.33,56.4,56.27,56.27,18516.440354617887,29.8991,29.9363,29.8673,29.8673,18516.4404
2007-04-02 09:40:00,56.27,56.39,56.27,56.38,24800.80799012457,29.8673,29.9309,29.8673,29.9256,24800.808
2007-04-02 09:45:00,56.38,56.38,56.33,56.33,27830.77095724385,29.9256,29.9256,29.8991,29.8991,27830.771
2007-04-02 09:50:00,56.33,56.34,56.27,56.3,28840.758612950285,29.8991,29.9044,29.8673,29.8832,28840.7586
2007-04-02 09:55:00,56.31,56.37,56.27,56.3,39613.96027381888,29.8885,29.9203,29.8673,29.8832,39613.9603
2007-04-02 10:00:00,56.29,56.29,56.12,56.19,54427.11255751318,29.8779,29.8779,29.7876,29.8248,54427.1126
2007-04-02 10:05:00,56.19,56.2,55.98,56.13,60038.15508921557,29.8248,29.8301,29.7133,29.7929,60038.1551
2007-04-02 10:10:00,56.12,56.17,56.03,56.17,50387.161934687465,29.7876,29.8142,29.7399,29.8142,50387.1619
2007-04-02 10:15:00,56.17,56.17,56.03,56.16,52743.79979800247,29.8142,29.8142,29.7399,29.8089,52743.7998
2007-04-02 10:20:00,56.16,56.27,56.11,56.14,32431.82583323981,29.8089,29.8673,29.7823,29.7982,32431.8258
2007-04-02 10:25:00,56.15,56.16,56.05,56.16,50723.824486589605,29.8036,29.8089,29.7505,29.8089,50723.8245
2007-04-02 10:30:00,56.16,56.26,56.15,56.17,52968.24149927056,29.8089,29.8619,29.8036,29.8142,52968.2415
2007-04-02 10:35:00,56.17,56.18,56.11,56.14,28616.31691168219,29.8142,29.8195,29.7823,29.7982,28616.3169
2007-04-02 10:40:00,56.15,56.18,56.05,56.06,28952.97946358433,29.8036,29.8195,29.7505,29.7558,28952.9795
2007-04-02 10:45:00,56.06,56.1,56.02,56.08,15149.814835596451,29.7558,29.777,29.7346,29.7664,15149.8148
2007-04-02 10:50:00,56.1,56.1,56.02,56.1,10324.318258332398,29.777,29.777,29.7346,29.777,10324.3183
2007-04-02 10:55:00,56.11,56.22,56.11,56.14,59701.49253731343,29.7823,29.8407,29.7823,29.7982,59701.4925
2007-04-02 11:00:00,56.14,56.27,56.11,56.23,36135.113904163394,29.7982,29.8673,29.7823,29.846,36135.1139
2007-04-02 11:05:00,56.24,56.26,56.19,56.2,31870.72158006957,29.8513,29.8619,29.8248,29.8301,31870.7216
2007-04-02 11:10:00,56.19,56.22,56.15,56.21,37032.880709235775,29.8248,29.8407,29.8036,29.8354,37032.8807
2007-04-02 11:15:00,56.2,56.24,56.17,56.19,20536.41566603075,29.8301,29.8513,29.8142,29.8248,20536.4157
2007-04-02 11:20:00,56.19,56.21,56.18,56.2,13803.16462798788,29.8248,29.8354,29.8195,29.8301,13803.1646
2007-04-02 11:25:00,56.2,56.23,56.17,56.18,29962.967119290763,29.8301,29.846,29.8142,29.8195,29962.9671
2007-04-02 11:30:00,56.19,56.23,56.17,56.22,31982.942430703624,29.8248,29.846,29.8142,29.8407,31982.9424
2007-04-02 11:35:00,56.23,56.24,56.2,56.23,12344.293569745258,29.846,29.8513,29.8301,29.846,12344.2936
2007-04-02 11:40:00,56.22,56.22,56.17,56.17,11334.305914038829,29.8407,29.8407,29.8142,29.8142,11334.3059
2007-04-02 11:45:00,56.17,56.17,56.1,56.12,25474.13309392885,29.8142,29.8142,29.777,29.7876,25474.1331
2007-04-02 11:50:00,56.12,56.14,56.1,56.13,11446.526764672875,29.7876,29.7982,29.777,29.7929,11446.5268
2007-04-02 11:55:00,56.12,56.2,56.12,56.2,20536.41566603075,29.7876,29.8301,29.7876,29.8301,20536.4157
2007-04-02 12:00:00,56.19,56.25,56.17,56.22,20873.078217932893,29.8248,29.8566,29.8142,29.8407,20873.0782
2007-04-02 12:05:00,56.2,56.27,56.19,56.26,36247.33475479744,29.8301,29.8673,29.8248,29.8619,36247.3348
2007-04-02 12:10:00,56.27,56.27,56.2,56.2,11222.08506340478,29.8673,29.8673,29.8301,29.8301,11222.0851
2007-04-02 12:15:00,56.19,56.26,56.17,56.24,11783.18931657502,29.8248,29.8619,29.8142,29.8513,11783.1893
2007-04-02 12:20:00,56.23,56.26,56.21,56.21,10212.09740769835,29.846,29.8619,29.8354,29.8354,10212.0974
2007-04-02 12:25:00,56.21,56.25,56.21,56.23,6733.251038042868,29.8354,29.8566,29.8354,29.846,6733.251
2007-04-02 12:30:00,56.24,56.25,56.23,56.24,9650.99315452811,29.8513,29.8566,29.846,29.8513,9650.9932
2007-04-02 12:35:00,56.24,56.26,56.21,56.23,19638.648860958365,29.8513,29.8619,29.8354,29.846,19638.6489
2007-04-02 12:40:00,56.23,56.25,56.23,56.23,7967.6803950173935,29.846,29.8566,29.846,29.846,7967.6804
2007-04-02 12:45:00,56.22,56.26,56.09,56.25,305465.1554258781,29.8407,29.8619,29.7717,29.8566,305465.1554
2007-04-02 12:50:00,56.25,56.26,56.17,56.17,14925.373134328358,29.8566,29.8619,29.8142,29.8142,14925.3731
2007-04-02 12:55:00,56.17,56.21,56.12,56.18,24464.145438222426,29.8142,29.8354,29.7876,29.8195,24464.1454
2007-04-02 13:00:00,56.2,56.26,56.2,56.25,18516.440354617887,29.8301,29.8619,29.8301,29.8566,18516.4404
2007-04-02 13:05:00,56.26,56.26,56.2,56.2,12456.514420379306,29.8619,29.8619,29.8301,29.8301,12456.5144
2007-04-02 13:10:00,56.2,56.25,56.15,56.22,34339.580294018626,29.8301,29.8566,29.8036,29.8407,34339.5803
2007-04-02 13:15:00,56.22,56.23,56.17,56.18,17843.1152508136,29.8407,29.846,29.8142,29.8195,17843.1153
2007-04-02 13:20:00,56.18,56.21,56.17,56.2,9426.551453260015,29.8195,29.8354,29.8142,29.8301,9426.5515
2007-04-02 13:25:00,56.2,56.25,56.19,56.19,12344.293569745258,29.8301,29.8566,29.8248,29.8248,12344.2936
2007-04-02 13:30:00,56.19,56.21,56.16,56.16,9650.99315452811,29.8248,29.8354,29.8089,29.8089,9650.9932
2007-04-02 13:35:00,56.16,56.19,56.16,56.19,6284.367635506676,29.8089,29.8248,29.8089,29.8248,6284.3676
2007-04-02 13:40:00,56.19,56.19,56.16,56.16,8416.563797553585,29.8248,29.8248,29.8089,29.8089,8416.5638
2007-04-02 13:45:00,56.16,56.18,56.16,56.18,6284.367635506676,29.8089,29.8195,29.8089,29.8195,6284.3676
2007-04-02 13:50:00,56.18,56.2,56.17,56.18,12793.17697228145,29.8195,29.8301,29.8142,29.8195,12793.177
2007-04-02 13:55:00,56.19,56.19,56.14,56.14,14813.15228369431,29.8248,29.8248,29.7982,29.7982,14813.1523
2007-04-02 14:00:00,56.14,56.14,56.03,56.1,29065.20031421838,29.7982,29.7982,29.7399,29.777,29065.2003
2007-04-02 14:05:00,56.11,56.11,56.09,56.09,26933.00415217147,29.7823,29.7823,29.7717,29.7717,26933.0042
2007-04-02 14:10:00,56.1,56.12,56.09,56.11,15710.919088766692,29.777,29.7876,29.7717,29.7823,15710.9191
2007-04-02 14:15:00,56.11,56.25,56.11,56.24,27942.9918078779,29.7823,29.8566,29.7823,29.8513,27942.9918
2007-04-02 14:20:00,56.24,56.34,56.24,56.34,53978.229154976994,29.8513,29.9044,29.8513,29.9044,53978.2292
2007-04-02 14:25:00,56.34,56.39,56.34,56.36,37593.984962406015,29.9044,29.9309,29.9044,29.915,37593.985
2007-04-02 14:30:00,56.36,56.36,56.34,56.35,34002.917742116486,29.915,29.915,29.9044,29.9097,34002.9177
2007-04-02 14:35:00,56.34,56.34,56.33,56.34,17506.452698911457,29.9044,29.9044,29.8991,29.9044,17506.4527
2007-04-02 14:40:00,56.34,56.35,56.31,56.34,20985.29906856694,29.9044,29.9097,29.8885,29.9044,20985.2991
2007-04-02 14:45:00,56.34,56.36,56.3,56.31,25249.69139266076,29.9044,29.915,29.8832,29.8885,25249.6914
2007-04-02 14:50:00,56.3,56.31,56.28,56.28,25923.016496465043,29.8832,29.8885,29.8726,29.8726,25923.0165
2007-04-02 14:55:00,56.28,56.29,56.25,56.28,27269.666704073614,29.8726,29.8779,29.8566,29.8726,27269.6667
2007-04-02 15:00:00,56.28,56.31,56.28,56.28,21546.403321737176,29.8726,29.8885,29.8726,29.8726,21546.4033
2007-04-02 15:05:00,56.28,56.36,56.28,56.33,46234.990461227695,29.8726,29.915,29.8726,29.8991,46234.9905
2007-04-02 15:10:00,56.33,56.42,56.33,56.4,29626.30456738862,29.8991,29.9469,29.8991,29.9363,29626.3046
2007-04-02 15:15:00,56.4,56.45,56.4,56.42,27157.445853439567,29.9363,29.9628,29.9363,29.9469,27157.4459
2007-04-02 15:20:00,56.42,56.42,56.38,56.4,37481.76411177197,29.9469,29.9469,29.9256,29.9363,37481.7641
2007-04-02 15:25:00,56.4,56.44,56.38,56.43,20648.6365166648,29.9363,29.9575,29.9256,29.9522,20648.6365
2007-04-02 15:30:00,56.42,56.43,56.42,56.43,24015.262035686228,29.9469,29.9522,29.9469,29.9522,24015.262
2007-04-02 15:35:00,56.42,56.42,56.36,56.38,38155.08921557625,29.9469,29.9469,29.915,29.9256,38155.0892
2007-04-02 15:40:00,56.37,56.43,56.36,56.43,38491.7517674784,29.9203,29.9522,29.915,29.9522,38491.7518
2007-04-02 15:45:00,56.43,56.44,56.42,56.43,26035.23734709909,29.9522,29.9575,29.9469,29.9522,26035.2373
2007-04-02 15:50:00,56.44,56.44,56.4,56.44,29514.08371675457,29.9575,29.9575,29.9363,29.9575,29514.0837
2007-04-02 15:55:00,56.44,56.45,56.41,56.43,37706.20581304006,29.9575,29.9628,29.9416,29.9522,37706.2058
2007-04-03 09:30:00,56.67,56.77,56.51,56.58,58691.504881607,30.0796,30.1326,29.9946,30.0318,58691.5049
2007-04-03 09:35:00,56.58,56.74,56.56,56.72,33441.813488946245,30.0318,30.1167,30.0212,30.1061,33441.8135
2007-04-03 09:40:00,56.73,56.73,56.65,56.69,31534.05902816743,30.1114,30.1114,30.0689,30.0902,31534.059
2007-04-03 09:45:00,56.7,56.7,56.65,56.65,39277.29772191673,30.0955,30.0955,30.0689,30.0689,39277.2977
2007-04-03 09:50:00,56.63,56.64,56.57,56.62,23229.71608124789,30.0583,30.0636,30.0265,30.053,23229.7161
2007-04-03 09:55:00,56.63,56.63,56.53,56.54,18291.99865334979,30.0583,30.0583,30.0053,30.0106,18291.9987
2007-04-03 10:00:00,56.54,56.75,56.54,56.73,138143.86713051284,30.0106,30.122,30.0106,30.1114,138143.8671
2007-04-03 10:05:00,56.74,56.75,56.7,56.72,27942.9918078779,30.1167,30.122,30.0955,30.1061,27942.9918
2007-04-03 10:10:00,56.71,56.77,56.71,56.72,30524.071372461003,30.1008,30.1326,30.1008,30.1061,30524.0714
2007-04-03 10:15:00,56.71,56.79,56.7,56.77,40848.3896307934,30.1008,30.1433,30.0955,30.1326,40848.3896
2007-04-03 10:20:00,56.78,56.84,56.76,56.82,26484.12074963528,30.138,30.1698,30.1273,30.1592,26484.1207
2007-04-03 10:25:00,56.81,56.83,56.78,56.81,30636.29222309505,30.1539,30.1645,30.138,30.1539,30636.2922
2007-04-03 10:30:00,56.8,56.86,56.79,56.85,14027.606329255976,30.1486,30.1804,30.1433,30.1751,14027.6063
2007-04-03 10:35:00,56.85,56.87,56.84,56.86,20648.6365166648,30.1751,30.1857,30.1698,30.1804,20648.6365
2007-04-03 10:40:00,56.87,56.9,56.83,56.88,66995.84782852653,30.1857,30.2016,30.1645,30.191,66995.8478
2007-04-03 10:45:00,56.86,56.91,56.84,56.91,58915.9465828751,30.1804,30.207,30.1698,30.207,58915.9466
2007-04-03 10:50:00,56.91,56.91,56.81,56.81,22444.17012680956,30.207,30.207,30.1539,30.1539,22444.1701
2007-04-03 10:55:00,56.81,56.86,56.81,56.83,21546.403321737176,30.1539,30.1804,30.1539,30.1645,21546.4033
2007-04-03 11:00:00,56.83,56.84,56.79,56.79,27942.9918078779,30.1645,30.1698,30.1433,30.1433,27942.9918
2007-04-03 11:05:00,56.79,56.84,56.79,56.81,59925.934238581525,30.1433,30.1698,30.1433,30.1539,59925.9342
2007-04-03 11:10:00,56.8,56.81,56.77,56.77,32207.38413197172,30.1486,30.1539,30.1326,30.1326,32207.3841
2007-04-03 11:15:00,56.77,56.81,56.7,56.72,45337.22365615532,30.1326,30.1539,30.0955,30.1061,45337.2237
2007-04-03 11:20:00,56.73,56.73,56.67,56.69,31758.500729435527,30.1114,30.1114,30.0796,30.0902,31758.5007
2007-04-03 11:25:00,56.69,56.69,56.61,56.63,50836.04533722365,30.0902,30.0902,30.0477,30.0583,50836.0453
2007-04-03 11:30:00,56.63,56.67,56.63,56.67,29065.20031421838,30.0583,30.0796,30.0583,30.0796,29065.2003
2007-04-03 11:35:00,56.66,56.67,56.63,56.64,15486.477387498597,30.0743,30.0796,30.0583,30.0636,15486.4774
2007-04-03 11:40:00,56.64,56.65,56.58,56.61,36359.55560543149,30.0636,30.0689,30.0318,30.0477,36359.5556
2007-04-03 11:45:00,56.61,56.64,56.61,56.62,25923.016496465043,30.0477,30.0636,30.0477,30.053,25923.0165
2007-04-03 11:50:00,56.61,56.68,56.61,56.67,16272.02334193693,30.0477,30.0849,30.0477,30.0796,16272.0233
2007-04-03 11:55:00,56.67,56.68,56.63,56.64,11334.305914038829,30.0796,30.0849,30.0583,30.0636,11334.3059
2007-04-03 12:00:00,56.64,56.67,56.63,56.67,18853.10290652003,30.0636,30.0796,30.0583,30.0796,18853.1029
2007-04-03 12:05:00,56.67,56.67,56.62,56.62,24015.262035686228,30.0796,30.0796,30.053,30.053,24015.262
2007-04-03 12:10:00,56.62,56.64,56.58,56.62,25361.9122432948,30.053,30.0636,30.0318,30.053,25361.9122
2007-04-03 12:15:00,56.62,56.7,56.62,56.69,13354.281225451688,30.053,30.0955,30.053,30.0902,13354.2812
2007-04-03 12:20:00,56.68,56.68,56.64,56.64,10997.643362136683,30.0849,30.0849,30.0636,30.0636,10997.6434
2007-04-03 12:25:00,56.65,56.68,56.63,56.66,28279.654359780045,30.0689,30.0849,30.0583,30.0743,28279.6544
2007-04-03 12:30:00,56.66,56.72,56.64,56.72,43990.57344854674,30.0743,30.1061,30.0636,30.1061,43990.5734
2007-04-03 12:35:00,56.72,56.79,56.71,56.78,36135.113904163394,30.1061,30.1433,30.1008,30.138,36135.1139
2007-04-03 12:40:00,56.79,56.83,56.79,56.81,71596.9027045225,30.1433,30.1645,30.1433,30.1539,71596.9027
2007-04-03 12:45:00,56.8,56.8,56.75,56.75,14925.373134328358,30.1486,30.1486,30.122,30.122,14925.3731
2007-04-03 12:50:00,56.75,56.75,56.72,56.75,21209.74076983504,30.122,30.122,30.1061,30.122,21209.7408
2007-04-03 12:55:00,56.74,56.75,56.73,56.73,6957.692739310964,30.1167,30.122,30.1114,30.1114,6957.6927
2007-04-03 13:00:00,56.74,56.75,56.7,56.73,59589.271686679385,30.1167,30.122,30.0955,30.1114,59589.2717
2007-04-03 13:05:00,56.72,56.78,56.72,56.76,18965.32375715408,30.1061,30.138,30.1061,30.1273,18965.3238
2007-04-03 13:10:00,56.76,56.76,56.72,56.72,14364.26888115812,30.1273,30.1273,30.1061,30.1061,14364.2689
2007-04-03 13:15:00,56.71,56.76,56.7,56.76,17394.23184827741,30.1008,30.1273,30.0955,30.1273,17394.2318
2007-04-03 13:20:00,56.76,56.81,56.75,56.8,26933.00415217147,30.1273,30.1539,30.122,30.1486,26933.0042
2007-04-03 13:25:00,56.79,56.83,56.78,56.83,41858.37728649983,30.1433,30.1645,30.138,30.1645,41858.3773
2007-04-03 13:30:00,56.83,56.83,56.79,56.8,9987.655706430254,30.1645,30.1645,30.1433,30.1486,9987.6557
2007-04-03 13:35:00,56.8,56.81,56.75,56.76,10660.98081023454,30.1486,30.1539,30.122,30.1273,10660.9808
2007-04-03 13:40:00,56.76,56.82,56.75,56.81,36696.21815733363,30.1273,30.1592,30.122,30.1539,36696.2182
2007-04-03 13:45:00,56.81,56.85,56.81,56.83,24015.262035686228,30.1539,30.1751,30.1539,30.1645,24015.262
2007-04-03 13:50:00,56.83,56.85,56.8,56.8,21770.84502300528,30.1645,30.1751,30.1486,30.1486,21770.845
2007-04-03 13:55:00,56.79,56.79,56.72,56.73,12905.397822915496,30.1433,30.1433,30.1061,30.1114,12905.3978
2007-04-03 14:00:00,56.73,56.77,56.69,56.75,32656.26753450791,30.1114,30.1326,30.0902,30.122,32656.2675
2007-04-03 14:05:00,56.74,56.75,56.7,56.72,9987.655706430254,30.1167,30.122,30.0955,30.1061,9987.6557
2007-04-03 14:10:00,56.74,56.74,56.63,56.67,26596.34160026933,30.1167,30.1167,30.0583,30.0796,26596.3416
2007-04-03 14:15:00,56.67,56.72,56.65,56.7,21209.74076983504,30.0796,30.1061,30.0689,30.0955,21209.7408
2007-04-03 14:20:00,56.7,56.71,56.67,56.71,10436.539108966446,30.0955,30.1008,30.0796,30.1008,10436.5391
2007-04-03 14:25:00,56.71,56.74,56.68,56.74,27381.887554707664,30.1008,30.1167,30.0849,30.1167,27381.8876
2007-04-03 14:30:00,56.74,56.76,56.73,56.74,45786.1070586915,30.1167,30.1273,30.1114,30.1167,45786.1071
2007-04-03 14:35:00,56.75,56.75,56.73,56.74,27942.9918078779,30.122,30.122,30.1114,30.1167,27942.9918
2007-04-03 14:40:00,56.73,56.77,56.72,56.72,21546.403321737176,30.1114,30.1326,30.1061,30.1061,21546.4033
2007-04-03 14:45:00,56.72,56.75,56.72,56.73,13017.618673549545,30.1061,30.122,30.1061,30.1114,13017.6187
2007-04-03 14:50:00,56.73,56.76,56.73,56.76,24015.262035686228,30.1114,30.1273,30.1114,30.1273,24015.262
2007-04-03 14:55:00,56.76,56.77,56.7,56.71,26371.89989900124,30.1273,30.1326,30.0955,30.1008,26371.8999
2007-04-03 15:00:00,56.71,56.75,56.7,56.75,23903.04118505218,30.1008,30.122,30.0955,30.122,23903.0412
2007-04-03 15:05:00,56.74,56.8,56.74,56.8,20087.532263494555,30.1167,30.1486,30.1167,30.1486,20087.5323
2007-04-03 15:10:00,56.79,56.79,56.72,56.73,27157.445853439567,30.1433,30.1433,30.1061,30.1114,27157.4459
2007-04-03 15:15:00,56.73,56.75,56.72,56.73,31309.617326899337,30.1114,30.122,30.1061,30.1114,31309.6173
2007-04-03 15:20:00,56.71,56.8,56.71,56.77,48479.40747390865,30.1008,30.1486,30.1008,30.1326,48479.4075
2007-04-03 15:25:00,56.76,56.78,56.75,56.77,22668.611828077657,30.1273,30.138,30.122,30.1326,22668.6118
2007-04-03 15:30:00,56.77,56.78,56.73,56.75,35574.00965099315,30.1326,30.138,30.1114,30.122,35574.0097
2007-04-03 15:35:00,56.75,56.77,56.74,56.75,28728.53776231624,30.122,30.1326,30.1167,30.122,28728.5378
2007-04-03 15:40:00,56.75,56.78,56.74,56.78,35349.56794972506,30.122,30.138,30.1167,30.138,35349.5679
2007-04-03 15:45:00,56.77,56.78,56.74,56.74,58130.40062843676,30.1326,30.138,30.1167,30.1167,58130.4006
2007-04-03 15:50:00,56.75,56.75,56.7,56.74,52070.47469419818,30.122,30.122,30.0955,30.1167,52070.4747
2007-04-03 15:55:00,56.74,56.78,56.74,56.78,54539.33340814723,30.1167,30.138,30.1167,30.138,54539.3334
2007-04-04 09:30:00,56.72,56.81,56.58,56.67,36920.65985860173,30.1061,30.1539,30.0318,30.0796,36920.6599
2007-04-04 09:35:00,56.67,56.75,56.58,56.73,29738.525418022666,30.0796,30.122,30.0318,30.1114,29738.5254
2007-04-04 09:40:00,56.72,56.74,56.66,56.67,27381.887554707664,30.1061,30.1167,30.0743,30.0796,27381.8876
2007-04-04 09:45:00,56.67,56.69,56.63,56.64,36920.65985860173,30.0796,30.0902,30.0583,30.0636,36920.6599
2007-04-04 09:50:00,56.63,56.74,56.54,56.54,43317.24834474245,30.0583,30.1167,30.0106,30.0106,43317.2483
2007-04-04 09:55:00,56.54,56.61,56.5,56.51,24239.703736954325,30.0106,30.0477,29.9893,29.9946,24239.7037
2007-04-04 10:00:00,56.5,56.5,56.34,56.42,91011.10986421276,29.9893,29.9893,29.9044,29.9469,91011.1099
2007-04-04 10:05:00,56.42,56.5,56.37,56.39,32207.38413197172,29.9469,29.9893,29.9203,29.9309,32207.3841
2007-04-04 10:10:00,56.39,56.46,56.37,56.43,39165.07687128268,29.9309,29.9681,29.9203,29.9522,39165.0769
2007-04-04 10:15:00,56.43,56.45,56.35,56.35,22444.17012680956,29.9522,29.9628,29.9097,29.9097,22444.1701
2007-04-04 10:20:00,56.37,56.44,56.35,56.42,21434.18247110313,29.9203,29.9575,29.9097,29.9469,21434.1825
2007-04-04 10:25:00,56.45,56.46,56.4,56.46,39838.40197508697,29.9628,29.9681,29.9363,29.9681,39838.402
2007-04-04 10:30:00,56.45,56.46,56.34,56.38,35237.34709909101,29.9628,29.9681,29.9044,29.9256,35237.3471
2007-04-04 10:35:00,56.38,56.5,56.34,56.49,74739.08652227583,29.9256,29.9893,29.9044,29.984,74739.0865
2007-04-04 10:40:00,56.5,56.5,56.44,56.45,63404.78060823701,29.9893,29.9893,29.9575,29.9628,63404.7806
2007-04-04 10:45:00,56.45,56.45,56.31,56.32,65424.75591964987,29.9628,29.9628,29.8885,29.8938,65424.7559
2007-04-04 10:50:00,56.32,56.34,56.28,56.32,25586.3539445629,29.8938,29.9044,29.8726,29.8938,25586.3539
2007-04-04 10:55:00,56.32,56.34,56.31,56.34,15598.698238132643,29.8938,29.9044,29.8885,29.9044,15598.6982
2007-04-04 11:00:00,56.33,56.35,56.31,56.33,21546.403321737176,29.8991,29.9097,29.8885,29.8991,21546.4033
2007-04-04 11:05:00,56.32,56.34,56.27,56.34,41746.156435865785,29.8938,29.9044,29.8673,29.9044,41746.1564
2007-04-04 11:10:00,56.34,56.4,56.34,56.38,19526.42801032432,29.9044,29.9363,29.9044,29.9256,19526.428
2007-04-04 11:15:00,56.39,56.42,56.35,56.35,12232.072719111213,29.9309,29.9469,29.9097,29.9097,12232.0727
2007-04-04 11:20:00,56.34,56.39,56.34,56.37,16833.12759510717,29.9044,29.9309,29.9044,29.9203,16833.1276
2007-04-04 11:25:00,56.36,56.36,56.32,56.34,10660.98081023454,29.915,29.915,29.8938,29.9044,10660.9808
2007-04-04 11:30:00,56.34,56.35,56.26,56.32,34676.24284592077,29.9044,29.9097,29.8619,29.8938,34676.2428
2007-04-04 11:35:00,56.33,56.33,56.28,56.31,21770.84502300528,29.8991,29.8991,29.8726,29.8885,21770.845
2007-04-04 11:40:00,56.3,56.31,56.29,56.3,20985.29906856694,29.8832,29.8885,29.8779,29.8832,20985.2991
2007-04-04 11:45:00,56.29,56.31,56.26,56.28,10773.201660868588,29.8779,29.8885,29.8619,29.8726,10773.2017
2007-04-04 11:50:00,56.28,56.3,56.27,56.29,16384.24419257098,29.8726,29.8832,29.8673,29.8779,16384.2442
2007-04-04 11:55:00,56.3,56.32,56.27,56.28,18965.32375715408,29.8832,29.8938,29.8673,29.8726,18965.3238
2007-04-04 12:00:00,56.28,56.4,56.28,56.38,24464.145438222426,29.8726,29.9363,29.8726,29.9256,24464.1454
2007-04-04 12:05:00,56.37,56.4,56.35,56.37,11334.305914038829,29.9203,29.9363,29.9097,29.9203,11334.3059
2007-04-04 12:10:00,56.37,56.38,56.34,56.34,4937.717427898103,29.9203,29.9256,29.9044,29.9044,4937.7174
2007-04-04 12:15:00,56.34,56.38,56.31,56.34,9987.655706430254,29.9044,29.9256,29.8885,29.9044,9987.6557
2007-04-04 12:20:00,56.34,56.37,56.32,56.34,15935.360790034789,29.9044,29.9203,29.8938,29.9044,15935.3608
2007-04-04 12:25:00,56.34,56.35,56.33,56.35,4713.275726630008,29.9044,29.9097,29.8991,29.9097,4713.2757
2007-04-04 12:30:00,56.35,56.37,56.33,56.35,10660.98081023454,29.9097,29.9203,29.8991,29.9097,10660.9808
2007-04-04 12:35:00,56.35,56.35,56.32,56.33,7069.913589945011,29.9097,29.9097,29.8938,29.8991,7069.9136
2007-04-04 12:40:00,56.34,56.34,56.32,56.32,7631.017843115251,29.9044,29.9044,29.8938,29.8938,7631.0178
2007-04-04 12:45:00,56.33,56.34,56.32,56.32,6845.471888676916,29.8991,29.9044,29.8938,29.8938,6845.4719
2007-04-04 12:50:00,56.34,56.34,56.32,56.34,10660.98081023454,29.9044,29.9044,29.8938,29.9044,10660.9808
2007-04-04 12:55:00,56.34,56.37,56.34,56.36,20424.1948153967,29.9044,29.9203,29.9044,29.915,20424.1948
2007-04-04 13:00:00,56.35,56.35,56.3,56.32,41858.37728649983,29.9097,29.9097,29.8832,29.8938,41858.3773
2007-04-04 13:05:00,56.32,56.34,56.31,56.34,7294.355291213107,29.8938,29.9044,29.8885,29.9044,7294.3553
2007-04-04 13:10:00,56.32,56.35,56.32,56.35,6059.925934238581,29.8938,29.9097,29.8938,29.9097,6059.9259
2007-04-04 13:15:00,56.36,56.37,56.35,56.36,4825.496577264055,29.915,29.9203,29.9097,29.915,4825.4966
2007-04-04 13:20:00,56.36,56.38,56.33,56.36,16047.581640668835,29.915,29.9256,29.8991,29.915,16047.5816
2007-04-04 13:25:00,56.37,56.37,56.35,56.35,3029.9629671192906,29.9203,29.9203,29.9097,29.9097,3029.963
2007-04-04 13:30:00,56.35,56.38,56.34,56.37,18516.440354617887,29.9097,29.9256,29.9044,29.9203,18516.4404
2007-04-04 13:35:00,56.37,56.37,56.33,56.34,11783.18931657502,29.9203,29.9203,29.8991,29.9044,11783.1893
2007-04-04 13:40:00,56.34,56.34,56.26,56.33,22107.507574907417,29.9044,29.9044,29.8619,29.8991,22107.5076
2007-04-04 13:45:00,56.33,56.39,56.32,56.36,23341.93693188194,29.8991,29.9309,29.8938,29.915,23341.9369
2007-04-04 13:50:00,56.36,56.41,56.36,56.4,9987.655706430254,29.915,29.9416,29.915,29.9363,9987.6557
2007-04-04 13:55:00,56.4,56.41,56.37,56.4,10324.318258332398,29.9363,29.9416,29.9203,29.9363,10324.3183
2007-04-04 14:00:00,56.39,56.4,56.35,56.39,17843.1152508136,29.9309,29.9363,29.9097,29.9309,17843.1153
2007-04-04 14:05:00,56.39,56.39,56.36,56.37,12680.9561216474,29.9309,29.9309,29.915,29.9203,12680.9561
2007-04-04 14:10:00,56.38,56.42,56.37,56.41,15823.13993940074,29.9256,29.9469,29.9203,29.9416,15823.1399
2007-04-04 14:15:00,56.41,56.46,56.41,56.42,17955.336101447647,29.9416,29.9681,29.9416,29.9469,17955.3361
2007-04-04 14:20:00,56.42,56.47,56.4,56.46,22444.17012680956,29.9469,29.9734,29.9363,29.9681,22444.1701
2007-04-04 14:25:00,56.45,56.47,56.42,56.42,13803.16462798788,29.9628,29.9734,29.9469,29.9469,13803.1646
2007-04-04 14:30:00,56.43,56.47,56.43,56.45,20199.753114128605,29.9522,29.9734,29.9522,29.9628,20199.7531
2007-04-04 14:35:00,56.44,56.48,56.42,56.45,28504.09606104814,29.9575,29.9787,29.9469,29.9628,28504.0961
2007-04-04 14:40:00,56.43,56.46,56.38,56.39,25586.3539445629,29.9522,29.9681,29.9256,29.9309,25586.3539
2007-04-04 14:45:00,56.39,56.42,56.39,56.41,13017.618673549545,29.9309,29.9469,29.9309,29.9416,13017.6187
2007-04-04 14:50:00,56.41,56.42,56.39,56.42,23566.37863315004,29.9416,29.9469,29.9309,29.9469,23566.3786
2007-04-04 14:55:00,56.42,56.44,56.42,56.42,19526.42801032432,29.9469,29.9575,29.9469,29.9469,19526.428
2007-04-04 15:00:00,56.42,56.45,56.42,56.43,31421.838177533384,29.9469,29.9628,29.9469,29.9522,31421.8382
2007-04-04 15:05:00,56.43,56.44,56.42,56.43,9538.772303894062,29.9522,29.9575,29.9469,29.9522,9538.7723
2007-04-04 15:10:00,56.44,56.46,56.42,56.46,29065.20031421838,29.9575,29.9681,29.9469,29.9681,29065.2003
2007-04-04 15:15:00,56.45,56.48,56.44,56.47,78442.3745931994,29.9628,29.9787,29.9575,29.9734,78442.3746
2007-04-04 15:20:00,56.48,56.49,56.47,56.48,18179.777802715744,29.9787,29.984,29.9734,29.9787,18179.7778
2007-04-04 15:25:00,56.48,56.49,56.44,56.47,49264.95342834698,29.9787,29.984,29.9575,29.9734,49264.9534
2007-04-04 15:30:00,56.47,56.51,56.46,56.46,34227.35944338458,29.9734,29.9946,29.9681,29.9681,34227.3594
2007-04-04 15:35:00,56.47,56.5,56.46,56.5,49713.83683088318,29.9734,29.9893,29.9681,29.9893,49713.8368
2007-04-04 15:40:00,56.49,56.52,56.49,56.5,29962.967119290763,29.984,29.9999,29.984,29.9893,29962.9671
2007-04-04 15:45:00,56.49,56.5,56.48,56.5,34451.80114465267,29.984,29.9893,29.9787,29.9893,34451.8011
2007-04-04 15:50:00,56.5,56.52,56.49,56.5,52743.79979800247,29.9893,29.9999,29.984,29.9893,52743.7998
2007-04-04 15:55:00,56.5,56.52,56.49,56.52,46571.65301312984,29.9893,29.9999,29.984,29.9999,46571.653
2007-04-05 09:30:00,56.53,56.64,56.35,56.6,34451.80114465267,30.0053,30.0636,29.9097,30.0424,34451.8011
2007-04-05 09:35:00,56.64,56.64,56.52,56.64,20087.532263494555,30.0636,30.0636,29.9999,30.0636,20087.5323
2007-04-05 09:40:00,56.62,56.66,56.54,56.56,21995.28672427337,30.053,30.0743,30.0106,30.0212,21995.2867
2007-04-05 09:45:00,56.57,56.59,56.52,56.58,29065.20031421838,30.0265,30.0371,29.9999,30.0318,29065.2003
2007-04-05 09:50:00,56.58,56.58,56.54,56.55,10436.539108966446,30.0318,30.0318,30.0106,30.0159,10436.5391
2007-04-05 09:55:00,56.55,56.55,56.48,56.49,10997.643362136683,30.0159,30.0159,29.9787,29.984,10997.6434
2007-04-05 10:00:00,56.49,56.54,56.47,56.51,16608.685893839076,29.984,30.0106,29.9734,29.9946,16608.6859
2007-04-05 10:05:00,56.51,56.58,56.5,56.54,90113.3430591404,29.9946,30.0318,29.9893,30.0106,90113.3431
2007-04-05 10:10:00,56.55,56.55,56.5,56.5,18740.882055885984,30.0159,30.0159,29.9893,29.9893,18740.8821
2007-04-05 10:15:00,56.5,56.5,56.42,56.46,62955.897205700814,29.9893,29.9893,29.9469,29.9681,62955.8972
2007-04-05 10:20:00,56.45,56.46,56.4,56.45,16047.581640668835,29.9628,29.9681,29.9363,29.9628,16047.5816
2007-04-05 10:25:00,56.44,56.48,56.41,56.46,8416.563797553585,29.9575,29.9787,29.9416,29.9681,8416.5638
2007-04-05 10:30:00,56.47,56.52,56.47,56.49,22893.05352934575,29.9734,29.9999,29.9734,29.984,22893.0535
2007-04-05 10:35:00,56.48,56.51,56.45,56.49,17169.790147009313,29.9787,29.9946,29.9628,29.984,17169.7901
2007-04-05 10:40:00,56.49,56.53,56.49,56.5,14813.15228369431,29.984,30.0053,29.984,29.9893,14813.1523
2007-04-05 10:45:00,56.52,56.56,56.51,56.55,7967.6803950173935,29.9999,30.0212,29.9946,30.0159,7967.6804
2007-04-05 10:50:00,56.54,56.56,56.5,56.51,7182.13444057906,30.0106,30.0212,29.9893,29.9946,7182.1344
2007-04-05 10:55:00,56.5,56.55,56.5,56.55,6284.367635506676,29.9893,30.0159,29.9893,30.0159,6284.3676
2007-04-05 11:00:00,56.54,56.56,56.53,56.56,7743.238693749298,30.0106,30.0212,30.0053,30.0212,7743.2387
2007-04-05 11:05:00,56.56,56.59,56.55,56.59,10436.539108966446,30.0212,30.0371,30.0159,30.0371,10436.5391
2007-04-05 11:10:00,56.58,56.59,56.57,56.58,11558.747615306924,30.0318,30.0371,30.0265,30.0318,11558.7476
2007-04-05 11:15:00,56.58,56.61,56.58,56.6,19189.76545842217,30.0318,30.0477,30.0318,30.0424,19189.7655
2007-04-05 11:20:00,56.6,56.64,56.59,56.61,18291.99865334979,30.0424,30.0636,30.0371,30.0477,18291.9987
2007-04-05 11:25:00,56.6,56.63,56.59,56.61,7182.13444057906,30.0424,30.0583,30.0371,30.0477,7182.1344
2007-04-05 11:30:00,56.61,56.62,56.61,56.62,5947.705083604534,30.0477,30.053,30.0477,30.053,5947.7051
2007-04-05 11:35:00,56.62,56.66,56.6,56.65,12456.514420379306,30.053,30.0743,30.0424,30.0689,12456.5144
2007-04-05 11:40:00,56.65,56.66,56.64,56.65,14364.26888115812,30.0689,30.0743,30.0636,30.0689,14364.2689
2007-04-05 11:45:00,56.65,56.67,56.64,56.67,17394.23184827741,30.0689,30.0796,30.0636,30.0796,17394.2318
2007-04-05 11:50:00,56.66,56.67,56.66,56.67,4264.392324093817,30.0743,30.0796,30.0743,30.0796,4264.3923
2007-04-05 11:55:00,56.67,56.78,56.67,56.78,31085.17562563124,30.0796,30.138,30.0796,30.138,31085.1756
2007-04-05 12:00:00,56.78,56.85,56.77,56.8,40511.72707889126,30.138,30.1751,30.1326,30.1486,40511.7271
2007-04-05 12:05:00,56.81,56.88,56.79,56.85,30524.071372461003,30.1539,30.191,30.1433,30.1751,30524.0714
2007-04-05 12:10:00,56.86,56.86,56.83,56.86,13466.502076085735,30.1804,30.1804,30.1645,30.1804,13466.5021
2007-04-05 12:15:00,56.85,56.87,56.84,56.85,15486.477387498597,30.1751,30.1857,30.1698,30.1751,15486.4774
2007-04-05 12:20:00,56.84,56.89,56.84,56.89,18853.10290652003,30.1698,30.1963,30.1698,30.1963,18853.1029
2007-04-05 12:25:00,56.89,56.9,56.88,56.89,11558.747615306924,30.1963,30.2016,30.191,30.1963,11558.7476
2007-04-05 12:30:00,56.89,56.93,56.89,56.92,22219.728425541463,30.1963,30.2176,30.1963,30.2123,22219.7284
2007-04-05 12:35:00,56.92,56.94,56.92,56.93,19077.544607788124,30.2123,30.2229,30.2123,30.2176,19077.5446
2007-04-05 12:40:00,56.94,56.96,56.91,56.94,24913.02884075861,30.2229,30.2335,30.207,30.2229,24913.0288
2007-04-05 12:45:00,56.93,56.94,56.93,56.94,6172.146784872629,30.2176,30.2229,30.2176,30.2229,6172.1468
2007-04-05 12:50:00,56.94,56.94,56.9,56.91,16833.12759510717,30.2229,30.2229,30.2016,30.207,16833.1276
2007-04-05 12:55:00,56.91,56.92,56.9,56.91,13354.281225451688,30.207,30.2123,30.2016,30.207,13354.2812
2007-04-05 13:00:00,56.92,56.94,56.91,56.94,21883.06587363932,30.2123,30.2229,30.207,30.2229,21883.0659
2007-04-05 13:05:00,56.94,56.94,56.89,56.9,33890.69689148243,30.2229,30.2229,30.1963,30.2016,33890.6969
2007-04-05 13:10:00,56.9,56.9,56.88,56.89,31870.72158006957,30.2016,30.2016,30.191,30.1963,31870.7216
2007-04-05 13:15:00,56.9,56.9,56.89,56.9,11670.96846594097,30.2016,30.2016,30.1963,30.2016,11670.9685
2007-04-05 13:20:00,56.9,56.91,56.89,56.91,16496.465043205026,30.2016,30.207,30.1963,30.207,16496.465
2007-04-05 13:25:00,56.91,56.91,56.88,56.89,14252.04803052407,30.207,30.207,30.191,30.1963,14252.048
2007-04-05 13:30:00,56.89,56.9,56.89,56.89,5386.600830434294,30.1963,30.2016,30.1963,30.1963,5386.6008
2007-04-05 13:35:00,56.89,56.89,56.87,56.88,8641.00549882168,30.1963,30.1963,30.1857,30.191,8641.0055
2007-04-05 13:40:00,56.87,56.88,56.86,56.88,12680.9561216474,30.1857,30.191,30.1804,30.191,12680.9561
2007-04-05 13:45:00,56.88,56.94,56.87,56.91,30748.513073729097,30.191,30.2229,30.1857,30.207,30748.5131
2007-04-05 13:50:00,56.91,56.93,56.91,56.91,14139.827179890022,30.207,30.2176,30.207,30.207,14139.8272
2007-04-05 13:55:00,56.91,56.91,56.86,56.87,6957.692739310964,30.207,30.207,30.1804,30.1857,6957.6927
2007-04-05 14:00:00,56.88,56.91,56.88,56.89,16496.465043205026,30.191,30.207,30.191,30.1963,16496.465
2007-04-05 14:05:00,56.9,56.91,56.88,56.89,10099.876557064305,30.2016,30.207,30.191,30.1963,10099.8766
2007-04-05 14:10:00,56.88,56.9,56.88,56.88,11446.526764672875,30.191,30.2016,30.191,30.191,11446.5268
2007-04-05 14:15:00,56.89,56.94,56.88,56.93,30411.85052182696,30.1963,30.2229,30.191,30.2176,30411.8505
2007-04-05 14:20:00,56.94,56.98,56.92,56.97,12905.397822915496,30.2229,30.2441,30.2123,30.2388,12905.3978
2007-04-05 14:25:00,56.97,56.97,56.93,56.94,12232.072719111213,30.2388,30.2388,30.2176,30.2229,12232.0727
2007-04-05 14:30:00,56.95,56.96,56.94,56.96,13915.385478621927,30.2282,30.2335,30.2229,30.2335,13915.3855
2007-04-05 14:35:00,56.95,56.96,56.91,56.92,9202.10975199192,30.2282,30.2335,30.207,30.2123,9202.1098
2007-04-05 14:40:00,56.91,56.94,56.9,56.92,21995.28672427337,30.207,30.2229,30.2016,30.2123,21995.2867
2007-04-05 14:45:00,56.92,56.92,56.9,56.91,11783.18931657502,30.2123,30.2123,30.2016,30.207,11783.1893
2007-04-05 14:50:00,56.91,56.92,56.9,56.91,15486.477387498597,30.207,30.2123,30.2016,30.207,15486.4774
2007-04-05 14:55:00,56.91,56.93,56.91,56.91,9650.99315452811,30.207,30.2176,30.207,30.207,9650.9932
2007-04-05 15:00:00,56.91,56.94,56.91,56.92,25474.13309392885,30.207,30.2229,30.207,30.2123,25474.1331
2007-04-05 15:05:00,56.92,56.93,56.87,56.87,19189.76545842217,30.2123,30.2176,30.1857,30.1857,19189.7655
2007-04-05 15:10:00,56.88,56.88,56.85,56.86,13578.722926719784,30.191,30.191,30.1751,30.1804,13578.7229
2007-04-05 15:15:00,56.86,56.88,56.85,56.86,15149.814835596451,30.1804,30.191,30.1751,30.1804,15149.8148
2007-04-05 15:20:00,56.86,56.9,56.86,56.9,22893.05352934575,30.1804,30.2016,30.1804,30.2016,22893.0535
2007-04-05 15:25:00,56.9,56.91,56.89,56.9,12007.631017843114,30.2016,30.207,30.1963,30.2016,12007.631
2007-04-05 15:30:00,56.9,56.9,56.83,56.85,28055.21265851195,30.2016,30.2016,30.1645,30.1751,28055.2127
2007-04-05 15:35:00,56.86,56.86,56.8,56.8,25249.69139266076,30.1804,30.1804,30.1486,30.1486,25249.6914
2007-04-05 15:40:00,56.79,56.82,56.79,56.81,24688.587139490515,30.1433,30.1592,30.1433,30.1539,24688.5871
2007-04-05 15:45:00,56.81,56.85,56.8,56.84,22219.728425541463,30.1539,30.1751,30.1486,30.1698,22219.7284
2007-04-05 15:50:00,56.83,56.86,56.83,56.86,32768.48838514196,30.1645,30.1804,30.1645,30.1804,32768.4884
2007-04-05 15:55:00,56.86,56.9,56.85,56.86,31646.27987880148,30.1804,30.2016,30.1751,30.1804,31646.2799
2007-04-09 09:30:00,56.88,56.88,56.77,56.83,31085.17562563124,30.191,30.191,30.1326,30.1645,31085.1756
2007-04-09 09:35:00,56.83,56.99,56.82,56.91,19189.76545842217,30.1645,30.2494,30.1592,30.207,19189.7655
2007-04-09 09:40:00,56.91,56.96,56.85,56.9,9987.655706430254,30.207,30.2335,30.1751,30.2016,9987.6557
2007-04-09 09:45:00,56.91,56.98,56.9,56.95,9202.10975199192,30.207,30.2441,30.2016,30.2282,9202.1098
2007-04-09 09:50:00,56.96,57.02,56.95,57.0,13690.943777353832,30.2335,30.2653,30.2282,30.2547,13690.9438
2007-04-09 09:55:00,57.0,57.01,56.95,56.96,16047.581640668835,30.2547,30.26,30.2282,30.2335,16047.5816
2007-04-09 10:00:00,56.95,56.98,56.92,56.94,17282.01099764336,30.2282,30.2441,30.2123,30.2229,17282.011
2007-04-09 10:05:00,56.94,56.95,56.82,56.83,18740.882055885984,30.2229,30.2282,30.1592,30.1645,18740.8821
2007-04-09 10:10:00,56.84,56.89,56.82,56.84,14925.373134328358,30.1698,30.1963,30.1592,30.1698,14925.3731
2007-04-09 10:15:00,56.83,56.86,56.83,56.85,11670.96846594097,30.1645,30.1804,30.1645,30.1751,11670.9685
2007-04-09 10:20:00,56.85,56.93,56.85,56.93,11895.410167209067,30.1751,30.2176,30.1751,30.2176,11895.4102
2007-04-09 10:25:00,56.92,56.94,56.92,56.93,5723.263382336438,30.2123,30.2229,30.2123,30.2176,5723.2634
2007-04-09 10:30:00,56.93,56.93,56.91,56.92,13017.618673549545,30.2176,30.2176,30.207,30.2123,13017.6187
2007-04-09 10:35:00,56.92,56.94,56.91,56.92,9650.99315452811,30.2123,30.2229,30.207,30.2123,9650.9932
2007-04-09 10:40:00,56.93,56.93,56.86,56.86,10099.876557064305,30.2176,30.2176,30.1804,30.1804,10099.8766
2007-04-09 10:45:00,56.86,56.86,56.8,56.8,51621.59129166199,30.1804,30.1804,30.1486,30.1486,51621.5913
2007-04-09 10:50:00,56.81,56.85,56.81,56.85,7518.796992481202,30.1539,30.1751,30.1539,30.1751,7518.797
2007-04-09 10:55:00,56.85,56.89,56.85,56.87,7182.13444057906,30.1751,30.1963,30.1751,30.1857,7182.1344
2007-04-09 11:00:00,56.88,56.94,56.88,56.92,11783.18931657502,30.191,30.2229,30.191,30.2123,11783.1893
2007-04-09 11:05:00,56.92,56.92,56.87,56.87,7631.017843115251,30.2123,30.2123,30.1857,30.1857,7631.0178
2007-04-09 11:10:00,56.89,56.9,56.88,56.9,3142.183817753338,30.1963,30.2016,30.191,30.2016,3142.1838
2007-04-09 11:15:00,56.91,56.91,56.85,56.87,7182.13444057906,30.207,30.207,30.1751,30.1857,7182.1344
2007-04-09 11:20:00,56.88,56.91,56.87,56.9,2917.7421164852426,30.191,30.207,30.1857,30.2016,2917.7421
2007-04-09 11:25:00,56.9,56.91,56.9,56.9,4264.392324093817,30.2016,30.207,30.2016,30.2016,4264.3923
2007-04-09 11:30:00,56.91,56.92,56.9,56.91,2019.9753114128605,30.207,30.2123,30.2016,30.207,2019.9753
2007-04-09 11:35:00,56.91,56.92,56.9,56.9,2356.637863315004,30.207,30.2123,30.2016,30.2016,2356.6379
2007-04-09 11:40:00,56.9,56.91,56.88,56.88,1122.208506340478,30.2016,30.207,30.191,30.191,1122.2085
2007-04-09 11:45:00,56.88,56.89,56.84,56.84,15486.477387498597,30.191,30.1963,30.1698,30.1698,15486.4774
2007-04-09 11:50:00,56.83,56.86,56.81,56.84,9314.330602625969,30.1645,30.1804,30.1539,30.1698,9314.3306
2007-04-09 11:55:00,56.84,56.85,56.83,56.85,3366.625519021434,30.1698,30.1751,30.1645,30.1751,3366.6255
2007-04-09 12:00:00,56.85,56.86,56.83,56.83,6508.809336774772,30.1751,30.1804,30.1645,30.1645,6508.8093
2007-04-09 12:05:00,56.83,56.83,56.82,56.83,4488.834025361912,30.1645,30.1645,30.1592,30.1645,4488.834
2007-04-09 12:10:00,56.83,56.87,56.83,56.87,9314.330602625969,30.1645,30.1857,30.1645,30.1857,9314.3306
2007-04-09 12:15:00,56.88,56.89,56.86,56.86,5947.705083604534,30.191,30.1963,30.1804,30.1804,5947.7051
2007-04-09 12:20:00,56.87,56.89,56.86,56.89,5274.379979800247,30.1857,30.1963,30.1804,30.1963,5274.38
2007-04-09 12:25:00,56.89,56.93,56.89,56.92,21321.961620469083,30.1963,30.2176,30.1963,30.2123,21321.9616
2007-04-09 12:30:00,56.93,56.97,56.92,56.95,10099.876557064305,30.2176,30.2388,30.2123,30.2282,10099.8766
2007-04-09 12:35:00,56.95,56.99,56.95,56.99,15374.256536864548,30.2282,30.2494,30.2282,30.2494,15374.2565
2007-04-09 12:40:00,56.99,57.0,56.99,56.99,6957.692739310964,30.2494,30.2547,30.2494,30.2494,6957.6927
2007-04-09 12:45:00,57.0,57.02,57.0,57.01,11783.18931657502,30.2547,30.2653,30.2547,30.26,11783.1893
2007-04-09 12:50:00,57.0,57.02,57.0,57.02,8753.226349455728,30.2547,30.2653,30.2547,30.2653,8753.2263
2007-04-09 12:55:00,57.01,57.02,56.99,56.99,9538.772303894062,30.26,30.2653,30.2494,30.2494,9538.7723
2007-04-09 13:00:00,56.99,56.99,56.95,56.95,8304.342946919538,30.2494,30.2494,30.2282,30.2282,8304.3429
2007-04-09 13:05:00,56.95,56.95,56.94,56.94,1795.533610144765,30.2282,30.2282,30.2229,30.2229,1795.5336
2007-04-09 13:10:00,56.95,56.96,56.93,56.94,34564.02199528672,30.2282,30.2335,30.2176,30.2229,34564.022
2007-04-09 13:15:00,56.94,56.95,56.93,56.93,14476.489731792166,30.2229,30.2282,30.2176,30.2176,14476.4897
2007-04-09 13:20:00,56.93,56.95,56.93,56.94,15935.360790034789,30.2176,30.2282,30.2176,30.2229,15935.3608
2007-04-09 13:25:00,56.95,56.95,56.93,56.94,9763.21400516216,30.2282,30.2282,30.2176,30.2229,9763.214
2007-04-09 13:30:00,56.95,56.95,56.92,56.92,6284.367635506676,30.2282,30.2282,30.2123,30.2123,6284.3676
2007-04-09 13:35:00,56.92,56.92,56.91,56.92,10436.539108966446,30.2123,30.2123,30.207,30.2123,10436.5391
2007-04-09 13:40:00,56.91,56.93,56.91,56.92,11783.18931657502,30.207,30.2176,30.207,30.2123,11783.1893
2007-04-09 13:45:00,56.92,56.93,56.92,56.92,9987.655706430254,30.2123,30.2176,30.2123,30.2123,9987.6557
2007-04-09 13:50:00,56.93,56.93,56.88,56.88,17169.790147009313,30.2176,30.2176,30.191,30.191,17169.7901
2007-04-09 13:55:00,56.88,56.89,56.83,56.84,22668.611828077657,30.191,30.1963,30.1645,30.1698,22668.6118
2007-04-09 14:00:00,56.84,56.84,56.78,56.79,28279.654359780045,30.1698,30.1698,30.138,30.1433,28279.6544
2007-04-09 14:05:00,56.79,56.83,56.79,56.82,14364.26888115812,30.1433,30.1645,30.1433,30.1592,14364.2689
2007-04-09 14:10:00,56.81,56.87,56.81,56.87,10660.98081023454,30.1539,30.1857,30.1539,30.1857,10660.9808
2007-04-09 14:15:00,56.87,56.88,56.84,56.85,8528.784648187633,30.1857,30.191,30.1698,30.1751,8528.7846
2007-04-09 14:20:00,56.85,56.89,56.84,56.88,21883.06587363932,30.1751,30.1963,30.1698,30.191,21883.0659
2007-04-09 14:25:00,56.88,56.9,56.87,56.9,14476.489731792166,30.191,30.2016,30.1857,30.2016,14476.4897
2007-04-09 14:30:00,56.89,56.9,56.88,56.89,4601.05487599596,30.1963,30.2016,30.191,30.1963,4601.0549
2007-04-09 14:35:00,56.88,56.91,56.87,56.88,37481.76411177197,30.191,30.207,30.1857,30.191,37481.7641
2007-04-09 14:40:00,56.87,56.88,56.86,56.86,8304.342946919538,30.1857,30.191,30.1804,30.1804,8304.3429
2007-04-09 14:45:00,56.86,56.87,56.83,56.83,15262.035686230502,30.1804,30.1857,30.1645,30.1645,15262.0357
2007-04-09 14:50:00,56.83,56.83,56.79,56.79,21883.06587363932,30.1645,30.1645,30.1433,30.1433,21883.0659
2007-04-09 14:55:00,56.8,56.91,56.78,56.91,44327.23600044888,30.1486,30.207,30.138,30.207,44327.236
2007-04-09 15:00:00,56.91,56.91,56.85,56.85,16384.24419257098,30.207,30.207,30.1751,30.1751,16384.2442
2007-04-09 15:05:00,56.86,56.9,56.84,56.9,10212.09740769835,30.1804,30.2016,30.1698,30.2016,10212.0974
2007-04-09 15:10:00,56.9,56.91,56.87,56.9,20087.532263494555,30.2016,30.207,30.1857,30.2016,20087.5323
2007-04-09 15:15:00,56.89,56.92,56.89,56.91,20087.532263494555,30.1963,30.2123,30.1963,30.207,20087.5323
2007-04-09 15:20:00,56.91,56.91,56.85,56.9,23678.599483784084,30.207,30.207,30.1751,30.2016,23678.5995
2007-04-09 15:25:00,56.9,56.91,56.89,56.91,17955.336101447647,30.2016,30.207,30.1963,30.207,17955.3361
2007-04-09 15:30:00,56.9,56.93,56.9,56.92,22668.611828077657,30.2016,30.2176,30.2016,30.2123,22668.6118
2007-04-09 15:35:00,56.93,56.96,56.91,56.92,28391.87521041409,30.2176,30.2335,30.207,30.2123,28391.8752
2007-04-09 15:40:00,56.91,56.92,56.87,56.92,43766.13174727864,30.207,30.2123,30.1857,30.2123,43766.1317
2007-04-09 15:45:00,56.92,56.95,56.91,56.92,31309.617326899337,30.2123,30.2282,30.207,30.2123,31309.6173
2007-04-09 15:50:00,56.93,56.97,56.92,56.97,46010.5487599596,30.2176,30.2388,30.2123,30.2388,46010.5488
2007-04-09 15:55:00,56.96,56.97,56.9,56.92,42419.48153967007,30.2335,30.2388,30.2016,30.2123,42419.4815
2007-04-10 09:30:00,56.85,56.94,56.76,56.86,27606.32925597576,30.1751,30.2229,30.1273,30.1804,27606.3293
2007-04-10 09:35:00,56.9,57.01,56.85,56.98,78217.93289193131,30.2016,30.26,30.1751,30.2441,78217.9329
2007-04-10 09:40:00,56.97,56.98,56.82,56.86,80237.90820334418,30.2388,30.2441,30.1592,30.1804,80237.9082
2007-04-10 09:45:00,56.83,56.87,56.8,56.83,14027.606329255976,30.1645,30.1857,30.1486,30.1645,14027.6063
2007-04-10 09:50:00,56.83,56.85,56.8,56.83,11446.526764672875,30.1645,30.1751,30.1486,30.1645,11446.5268
2007-04-10 09:55:00,56.83,56.89,56.82,56.87,19414.207159690268,30.1645,30.1963,30.1592,30.1857,19414.2072
2007-04-10 10:00:00,56.86,56.88,56.8,56.85,9987.655706430254,30.1804,30.191,30.1486,30.1751,9987.6557
2007-04-10 10:05:00,56.84,56.88,56.76,56.78,14476.489731792166,30.1698,30.191,30.1273,30.138,14476.4897
2007-04-10 10:10:00,56.76,56.83,56.75,56.83,10324.318258332398,30.1273,30.1645,30.122,30.1645,10324.3183
2007-04-10 10:15:00,56.84,56.9,56.84,56.86,18740.882055885984,30.1698,30.2016,30.1698,30.1804,18740.8821
2007-04-10 10:20:00,56.86,56.88,56.83,56.85,13129.839524183591,30.1804,30.191,30.1645,30.1751,13129.8395
2007-04-10 10:25:00,56.83,56.83,56.8,56.81,50723.824486589605,30.1645,30.1645,30.1486,30.1539,50723.8245
2007-04-10 10:30:00,56.8,56.83,56.8,56.83,8528.784648187633,30.1486,30.1645,30.1486,30.1645,8528.7846
2007-04-10 10:35:00,56.81,56.81,56.75,56.78,35461.78880035911,30.1539,30.1539,30.122,30.138,35461.7888
2007-04-10 10:40:00,56.78,56.8,56.76,56.79,8192.12209628549,30.138,30.1486,30.1273,30.1433,8192.1221
2007-04-10 10:45:00,56.8,56.84,56.79,56.83,12232.072719111213,30.1486,30.1698,30.1433,30.1645,12232.0727
2007-04-10 10:50:00,56.84,56.85,56.83,56.83,6621.03018740882,30.1698,30.1751,30.1645,30.1645,6621.0302
2007-04-10 10:55:00,56.83,56.84,56.77,56.78,8079.901245651442,30.1645,30.1698,30.1326,30.138,8079.9012
2007-04-10 11:00:00,56.78,56.82,56.76,56.81,23117.495230613848,30.138,30.1592,30.1273,30.1539,23117.4952
2007-04-10 11:05:00,56.8,56.83,56.79,56.82,11895.410167209067,30.1486,30.1645,30.1433,30.1592,11895.4102
2007-04-10 11:10:00,56.82,56.83,56.81,56.82,4601.05487599596,30.1592,30.1645,30.1539,30.1592,4601.0549
2007-04-10 11:15:00,56.83,56.85,56.78,56.83,58915.9465828751,30.1645,30.1751,30.138,30.1645,58915.9466
2007-04-10 11:20:00,56.83,56.83,56.81,56.81,5386.600830434294,30.1645,30.1645,30.1539,30.1539,5386.6008
2007-04-10 11:25:00,56.81,56.82,56.76,56.82,7406.576141847155,30.1539,30.1592,30.1273,30.1592,7406.5761
2007-04-10 11:30:00,56.82,56.85,56.81,56.84,6957.692739310964,30.1592,30.1751,30.1539,30.1698,6957.6927
2007-04-10 11:35:00,56.83,56.83,56.78,56.78,25361.9122432948,30.1645,30.1645,30.138,30.138,25361.9122
2007-04-10 11:40:00,56.78,56.78,56.75,56.75,9538.772303894062,30.138,30.138,30.122,30.122,9538.7723
2007-04-10 11:45:00,56.76,56.78,56.76,56.77,5723.263382336438,30.1273,30.138,30.1273,30.1326,5723.2634
2007-04-10 11:50:00,56.77,56.79,56.77,56.77,4601.05487599596,30.1326,30.1433,30.1326,30.1326,4601.0549
2007-04-10 11:55:00,56.77,56.79,56.74,56.76,24127.48288632028,30.1326,30.1433,30.1167,30.1273,24127.4829
2007-04-10 12:00:00,56.76,56.76,56.75,56.75,15486.477387498597,30.1273,30.1273,30.122,30.122,15486.4774
2007-04-10 12:05:00,56.75,56.81,56.75,56.78,25586.3539445629,30.122,30.1539,30.122,30.138,25586.3539
2007-04-10 12:10:00,56.78,56.8,56.77,56.77,5049.938278532151,30.138,30.1486,30.1326,30.1326,5049.9383
2007-04-10 12:15:00,56.77,56.78,56.76,56.77,5947.705083604534,30.1326,30.138,30.1273,30.1326,5947.7051
2007-04-10 12:20:00,56.77,56.81,56.77,56.81,7518.796992481202,30.1326,30.1539,30.1326,30.1539,7518.797
2007-04-10 12:25:00,56.8,56.81,56.79,56.8,2468.8587139490514,30.1486,30.1539,30.1433,30.1486,2468.8587
2007-04-10 12:30:00,56.8,56.8,56.79,56.79,1683.312759510717,30.1486,30.1486,30.1433,30.1433,1683.3128
2007-04-10 12:35:00,56.78,56.81,56.77,56.81,14027.606329255976,30.138,30.1539,30.1326,30.1539,14027.6063
2007-04-10 12:40:00,56.81,56.81,56.8,56.8,3254.404668387386,30.1539,30.1539,30.1486,30.1486,3254.4047
2007-04-10 12:45:00,56.8,56.81,56.79,56.79,8192.12209628549,30.1486,30.1539,30.1433,30.1433,8192.1221
2007-04-10 12:50:00,56.78,56.79,56.75,56.75,19863.09056222646,30.138,30.1433,30.122,30.122,19863.0906
2007-04-10 12:55:00,56.76,56.79,56.75,56.78,11222.08506340478,30.1273,30.1433,30.122,30.138,11222.0851
2007-04-10 13:00:00,56.78,56.81,56.78,56.81,14476.489731792166,30.138,30.1539,30.138,30.1539,14476.4897
2007-04-10 13:05:00,56.81,56.82,56.81,56.82,5947.705083604534,30.1539,30.1592,30.1539,30.1592,5947.7051
2007-04-10 13:10:00,56.81,56.81,56.77,56.77,10324.318258332398,30.1539,30.1539,30.1326,30.1326,10324.3183
2007-04-10 13:15:00,56.77,56.78,56.77,56.77,5947.705083604534,30.1326,30.138,30.1326,30.1326,5947.7051
2007-04-10 13:20:00,56.78,56.82,56.77,56.81,12232.072719111213,30.138,30.1592,30.1326,30.1539,12232.0727
2007-04-10 13:25:00,56.8,56.83,56.8,56.83,21434.18247110313,30.1486,30.1645,30.1486,30.1645,21434.1825
2007-04-10 13:30:00,56.82,56.82,56.76,56.8,13690.943777353832,30.1592,30.1592,30.1273,30.1486,13690.9438
2007-04-10 13:35:00,56.79,56.83,56.79,56.83,12680.9561216474,30.1433,30.1645,30.1433,30.1645,12680.9561
2007-04-10 13:40:00,56.83,56.84,56.82,56.83,14813.15228369431,30.1645,30.1698,30.1592,30.1645,14813.1523
2007-04-10 13:45:00,56.84,56.85,56.83,56.85,11895.410167209067,30.1698,30.1751,30.1645,30.1751,11895.4102
2007-04-10 13:50:00,56.84,56.85,56.83,56.84,9426.551453260015,30.1698,30.1751,30.1645,30.1698,9426.5515
2007-04-10 13:55:00,56.83,56.85,56.83,56.83,15598.698238132643,30.1645,30.1751,30.1645,30.1645,15598.6982
2007-04-10 14:00:00,56.83,56.88,56.83,56.86,38716.19346874649,30.1645,30.191,30.1645,30.1804,38716.1935
2007-04-10 14:05:00,56.87,56.87,56.86,56.87,3815.5089215576254,30.1857,30.1857,30.1804,30.1857,3815.5089
2007-04-10 14:10:00,56.87,56.88,56.86,56.86,23903.04118505218,30.1857,30.191,30.1804,30.1804,23903.0412
2007-04-10 14:15:00,56.87,56.89,56.83,56.89,55100.43766131747,30.1857,30.1963,30.1645,30.1963,55100.4377
2007-04-10 14:20:00,56.88,56.88,56.84,56.86,9650.99315452811,30.191,30.191,30.1698,30.1804,9650.9932
2007-04-10 14:25:00,56.85,56.87,56.83,56.83,7967.6803950173935,30.1751,30.1857,30.1645,30.1645,7967.6804
2007-04-10 14:30:00,56.83,56.85,56.79,56.79,19863.09056222646,30.1645,30.1751,30.1433,30.1433,19863.0906
2007-04-10 14:35:00,56.79,56.8,56.76,56.79,23229.71608124789,30.1433,30.1486,30.1273,30.1433,23229.7161
2007-04-10 14:40:00,56.79,56.83,56.79,56.83,8528.784648187633,30.1433,30.1645,30.1433,30.1645,8528.7846
2007-04-10 14:45:00,56.83,56.83,56.81,56.81,11222.08506340478,30.1645,30.1645,30.1539,30.1539,11222.0851
2007-04-10 14:50:00,56.82,56.82,56.77,56.77,15486.477387498597,30.1592,30.1592,30.1326,30.1326,15486.4774
2007-04-10 14:55:00,56.78,56.79,56.75,56.78,17169.790147009313,30.138,30.1433,30.122,30.138,17169.7901
2007-04-10 15:00:00,56.79,56.81,56.79,56.81,6396.588486140725,30.1433,30.1539,30.1433,30.1539,6396.5885
2007-04-10 15:05:00,56.8,56.82,56.8,56.82,8416.563797553585,30.1486,30.1592,30.1486,30.1592,8416.5638
2007-04-10 15:10:00,56.81,56.83,56.81,56.81,49489.39512961508,30.1539,30.1645,30.1539,30.1539,49489.3951
2007-04-10 15:15:00,56.81,56.83,56.78,56.82,62282.57210189653,30.1539,30.1645,30.138,30.1592,62282.5721
2007-04-10 15:20:00,56.82,56.83,56.79,56.83,38491.7517674784,30.1592,30.1645,30.1433,30.1645,38491.7518
2007-04-10 15:25:00,56.83,56.83,56.75,56.76,40175.06452698911,30.1645,30.1645,30.122,30.1273,40175.0645
2007-04-10 15:30:00,56.76,56.76,56.73,56.73,36696.21815733363,30.1273,30.1273,30.1114,30.1114,36696.2182
2007-04-10 15:35:00,56.73,56.73,56.68,56.68,85624.50903377848,30.1114,30.1114,30.0849,30.0849,85624.509
2007-04-10 15:40:00,56.68,56.68,56.63,56.64,57232.63382336438,30.0849,30.0849,30.0583,30.0636,57232.6338
2007-04-10 15:45:00,56.64,56.64,56.61,56.63,64078.105712041295,30.0636,30.0636,30.0477,30.0583,64078.1057
2007-04-10 15:50:00,56.63,56.67,56.62,56.67,69015.8231399394,30.0583,30.0796,30.053,30.0796,69015.8231
2007-04-10 15:55:00,56.67,56.67,56.63,56.63,102682.07833015372,30.0796,30.0796,30.0583,30.0583,102682.0783
2007-04-11 09:30:00,56.42,56.62,56.42,56.51,55212.65851195152,29.9469,30.053,29.9469,29.9946,55212.6585
2007-04-11 09:35:00,56.52,56.6,56.5,56.58,49152.73257771294,29.9999,30.0424,29.9893,30.0318,49152.7326
2007-04-11 09:40:00,56.56,56.64,56.56,56.64,24015.262035686228,30.0212,30.0636,30.0212,30.0636,24015.262
2007-04-11 09:45:00,56.63,56.64,56.5,56.55,29065.20031421838,30.0583,30.0636,29.9893,30.0159,29065.2003
2007-04-11 09:50:00,56.56,56.63,56.55,56.63,26147.458197733136,30.0212,30.0583,30.0159,30.0583,26147.4582
2007-04-11 09:55:00,56.63,56.65,56.6,56.61,18291.99865334979,30.0583,30.0689,30.0424,30.0477,18291.9987
2007-04-11 10:00:00,56.6,56.64,56.56,56.58,44888.34025361912,30.0424,30.0636,30.0212,30.0318,44888.3403
2007-04-11 10:05:00,56.56,56.57,56.54,56.57,19414.207159690268,30.0212,30.0265,30.0106,30.0265,19414.2072
2007-04-11 10:10:00,56.57,56.59,56.53,56.57,17057.569296375266,30.0265,30.0371,30.0053,30.0265,17057.5693
2007-04-11 10:15:00,56.56,56.57,56.5,56.5,12119.851868477162,30.0212,30.0265,29.9893,29.9893,12119.8519
2007-04-11 10:20:00,56.51,56.53,56.46,56.49,24464.145438222426,29.9946,30.0053,29.9681,29.984,24464.1454
2007-04-11 10:25:00,56.49,56.55,56.49,56.53,13242.06037481764,29.984,30.0159,29.984,30.0053,13242.0604
2007-04-11 10:30:00,56.53,56.53,56.48,56.49,10324.318258332398,30.0053,30.0053,29.9787,29.984,10324.3183
2007-04-11 10:35:00,56.5,56.5,56.46,56.47,15037.593984962405,29.9893,29.9893,29.9681,29.9734,15037.594
2007-04-11 10:40:00,56.46,56.46,56.36,56.36,28952.97946358433,29.9681,29.9681,29.915,29.915,28952.9795
2007-04-11 10:45:00,56.37,56.37,56.18,56.18,67669.17293233082,29.9203,29.9203,29.8195,29.8195,67669.1729
2007-04-11 10:50:00,56.22,56.28,56.18,56.27,88430.03029962967,29.8407,29.8726,29.8195,29.8673,88430.0303
2007-04-11 10:55:00,56.26,56.31,56.26,56.3,35125.12624845696,29.8619,29.8885,29.8619,29.8832,35125.1262
2007-04-11 11:00:00,56.31,56.39,56.3,56.38,68566.93973740321,29.8885,29.9309,29.8832,29.9256,68566.9397
2007-04-11 11:05:00,56.38,56.38,56.35,56.35,97632.14005162158,29.9256,29.9256,29.9097,29.9097,97632.1401
2007-04-11 11:10:00,56.35,56.44,56.35,56.43,28279.654359780045,29.9097,29.9575,29.9097,29.9522,28279.6544
2007-04-11 11:15:00,56.42,56.43,56.39,56.41,147009.31433060262,29.9469,29.9522,29.9309,29.9416,147009.3143
2007-04-11 11:20:00,56.4,56.44,56.4,56.43,32992.93008641005,29.9363,29.9575,29.9363,29.9522,32992.9301
2007-04-11 11:25:00,56.44,56.46,56.42,56.42,19638.648860958365,29.9575,29.9681,29.9469,29.9469,19638.6489
2007-04-11 11:30:00,56.42,56.43,56.38,56.38,23903.04118505218,29.9469,29.9522,29.9256,29.9256,23903.0412
2007-04-11 11:35:00,56.38,56.41,56.37,56.4,160812.4789585905,29.9256,29.9416,29.9203,29.9363,160812.479
2007-04-11 11:40:00,56.41,56.41,56.39,56.39,7294.355291213107,29.9416,29.9416,29.9309,29.9309,7294.3553
2007-04-11 11:45:00,56.39,56.44,56.39,56.42,11222.08506340478,29.9309,29.9575,29.9309,29.9469,11222.0851
2007-04-11 11:50:00,56.43,56.44,56.42,56.43,8079.901245651442,29.9522,29.9575,29.9469,29.9522,8079.9012
2007-04-11 11:55:00,56.44,56.44,56.43,56.43,11895.410167209067,29.9575,29.9575,29.9522,29.9522,11895.4102
2007-04-11 12:00:00,56.44,56.51,56.44,56.51,32656.26753450791,29.9575,29.9946,29.9575,29.9946,32656.2675
2007-04-11 12:05:00,56.52,56.55,56.51,56.53,21434.18247110313,29.9999,30.0159,29.9946,30.0053,21434.1825
2007-04-11 12:10:00,56.54,56.54,56.51,56.53,25137.470542026706,30.0106,30.0106,29.9946,30.0053,25137.4705
2007-04-11 12:15:00,56.53,56.54,56.51,56.54,10773.201660868588,30.0053,30.0106,29.9946,30.0106,10773.2017
2007-04-11 12:20:00,56.54,56.58,56.54,56.57,16047.581640668835,30.0106,30.0318,30.0106,30.0265,16047.5816
2007-04-11 12:25:00,56.57,56.58,56.56,56.58,10212.09740769835,30.0265,30.0318,30.0212,30.0318,10212.0974
2007-04-11 12:30:00,56.58,56.59,56.56,56.56,24464.145438222426,30.0318,30.0371,30.0212,30.0212,24464.1454
2007-04-11 12:35:00,56.56,56.57,56.56,56.56,14925.373134328358,30.0212,30.0265,30.0212,30.0212,14925.3731
2007-04-11 12:40:00,56.56,56.58,56.56,56.56,32095.16328133767,30.0212,30.0318,30.0212,30.0212,32095.1633
2007-04-11 12:45:00,56.56,56.58,56.55,56.57,11895.410167209067,30.0212,30.0318,30.0159,30.0265,11895.4102
2007-04-11 12:50:00,56.56,56.6,56.56,56.59,20424.1948153967,30.0212,30.0424,30.0212,30.0371,20424.1948
2007-04-11 12:55:00,56.6,56.64,56.59,56.61,24913.02884075861,30.0424,30.0636,30.0371,30.0477,24913.0288
2007-04-11 13:00:00,56.61,56.63,56.59,56.59,19638.648860958365,30.0477,30.0583,30.0371,30.0371,19638.6489
2007-04-11 13:05:00,56.59,56.69,56.59,56.67,31758.500729435527,30.0371,30.0902,30.0371,30.0796,31758.5007
2007-04-11 13:10:00,56.67,56.71,56.64,56.65,28840.758612950285,30.0796,30.1008,30.0636,30.0689,28840.7586
2007-04-11 13:15:00,56.66,56.68,56.65,56.65,23005.2743799798,30.0743,30.0849,30.0689,30.0689,23005.2744
2007-04-11 13:20:00,56.65,56.65,56.6,56.62,9089.888901357872,30.0689,30.0689,30.0424,30.053,9089.8889
2007-04-11 13:25:00,56.62,56.63,56.6,56.61,16496.465043205026,30.053,30.0583,30.0424,30.0477,16496.465
2007-04-11 13:30:00,56.61,56.64,56.6,56.62,23005.2743799798,30.0477,30.0636,30.0424,30.053,23005.2744
2007-04-11 13:35:00,56.62,56.62,56.59,56.61,21658.624172371223,30.053,30.053,30.0371,30.0477,21658.6242
2007-04-11 13:40:00,56.61,56.62,56.59,56.59,13690.943777353832,30.0477,30.053,30.0371,30.0371,13690.9438
2007-04-11 13:45:00,56.6,56.61,56.58,56.59,53192.68320053866,30.0424,30.0477,30.0318,30.0371,53192.6832
2007-04-11 13:50:00,56.59,56.6,56.58,56.58,7518.796992481202,30.0371,30.0424,30.0318,30.0318,7518.797
2007-04-11 13:55:00,56.58,56.59,56.54,56.57,10099.876557064305,30.0318,30.0371,30.0106,30.0265,10099.8766
2007-04-11 14:00:00,56.55,56.55,56.38,56.5,54314.891706879134,30.0159,30.0159,29.9256,29.9893,54314.8917
2007-04-11 14:05:00,56.49,56.55,56.35,56.44,34564.02199528672,29.984,30.0159,29.9097,29.9575,34564.022
2007-04-11 14:10:00,56.44,56.49,56.39,56.49,24800.80799012457,29.9575,29.984,29.9309,29.984,24800.808
2007-04-11 14:15:00,56.5,56.52,56.41,56.49,32207.38413197172,29.9893,29.9999,29.9416,29.984,32207.3841
2007-04-11 14:20:00,56.5,56.53,56.48,56.53,34339.580294018626,29.9893,30.0053,29.9787,30.0053,34339.5803
2007-04-11 14:25:00,56.52,56.57,56.5,56.5,25137.470542026706,29.9999,30.0265,29.9893,29.9893,25137.4705
2007-04-11 14:30:00,56.5,56.53,56.43,56.49,61048.14274492201,29.9893,30.0053,29.9522,29.984,61048.1427
2007-04-11 14:35:00,56.46,56.54,56.42,56.54,43205.027494108406,29.9681,30.0106,29.9469,30.0106,43205.0275
2007-04-11 14:40:00,56.53,56.53,55.56,56.46,29177.42116485243,30.0053,30.0053,29.4904,29.9681,29177.4212
2007-04-11 14:45:00,56.47,56.54,56.43,56.52,55998.20446638985,29.9734,30.0106,29.9522,29.9999,55998.2045
2007-04-11 14:50:00,56.52,56.58,56.52,56.52,25586.3539445629,29.9999,30.0318,29.9999,29.9999,25586.3539
2007-04-11 14:55:00,56.52,56.55,56.5,56.5,11895.410167209067,29.9999,30.0159,29.9893,29.9893,11895.4102
2007-04-11 15:00:00,56.5,56.59,56.45,56.59,19189.76545842217,29.9893,30.0371,29.9628,30.0371,19189.7655
2007-04-11 15:05:00,56.58,56.58,56.54,56.54,8416.563797553585,30.0318,30.0318,30.0106,30.0106,8416.5638
2007-04-11 15:10:00,56.54,56.57,56.51,56.55,15149.814835596451,30.0106,30.0265,29.9946,30.0159,15149.8148
2007-04-11 15:15:00,56.55,56.55,56.5,56.51,14700.93143306026,30.0159,30.0159,29.9893,29.9946,14700.9314
2007-04-11 15:20:00,56.51,56.58,56.51,56.57,28728.53776231624,29.9946,30.0318,29.9946,30.0265,28728.5378
2007-04-11 15:25:00,56.57,56.57,56.5,56.5,16608.685893839076,30.0265,30.0265,29.9893,29.9893,16608.6859
2007-04-11 15:30:00,56.5,56.53,56.48,56.52,19301.98630905622,29.9893,30.0053,29.9787,29.9999,19301.9863
2007-04-11 15:35:00,56.51,56.58,56.51,56.55,23678.599483784084,29.9946,30.0318,29.9946,30.0159,23678.5995
2007-04-11 15:40:00,56.56,56.58,56.54,56.58,30636.29222309505,30.0212,30.0318,30.0106,30.0318,30636.2922
2007-04-11 15:45:00,56.58,56.64,56.57,56.61,36022.89305352934,30.0318,30.0636,30.0265,30.0477,36022.8931
2007-04-11 15:50:00,56.61,56.61,56.54,56.54,29065.20031421838,30.0477,30.0477,30.0106,30.0106,29065.2003
2007-04-11 15:55:00,56.54,56.55,56.5,56.53,66434.7435753563,30.0106,30.0159,29.9893,30.0053,66434.7436
2007-04-12 09:30:00,56.36,56.45,56.35,56.41,70811.35675008416,29.915,29.9628,29.9097,29.9416,70811.3568
2007-04-12 09:35:00,56.42,56.42,56.33,56.34,25025.24969139266,29.9469,29.9469,29.8991,29.9044,25025.2497
2007-04-12 09:40:00,56.34,56.34,56.26,56.26,27718.550106609808,29.9044,29.9044,29.8619,29.8619,27718.5501
2007-04-12 09:45:00,56.27,56.33,56.23,56.29,45898.32790932555,29.8673,29.8991,29.846,29.8779,45898.3279
2007-04-12 09:50:00,56.28,56.35,56.14,56.17,49264.95342834698,29.8726,29.9097,29.7982,29.8142,49264.9534
2007-04-12 09:55:00,56.17,56.18,56.11,56.14,44327.23600044888,29.8142,29.8195,29.7823,29.7982,44327.236
2007-04-12 10:00:00,56.17,56.17,56.02,56.12,36022.89305352934,29.8142,29.8142,29.7346,29.7876,36022.8931
2007-04-12 10:05:00,56.11,56.12,56.05,56.05,25025.24969139266,29.7823,29.7876,29.7505,29.7505,25025.2497
2007-04-12 10:10:00,56.04,56.04,55.97,55.99,41858.37728649983,29.7452,29.7452,29.708,29.7186,41858.3773
2007-04-12 10:15:00,56.0,56.01,55.97,55.99,31534.05902816743,29.7239,29.7292,29.708,29.7186,31534.059
2007-04-12 10:20:00,56.0,56.09,55.99,56.01,34115.13859275053,29.7239,29.7717,29.7186,29.7292,34115.1386
2007-04-12 10:25:00,56.0,56.12,56.0,56.11,30860.733924363147,29.7239,29.7876,29.7239,29.7823,30860.7339
2007-04-12 10:30:00,56.11,56.15,56.01,56.02,38716.19346874649,29.7823,29.8036,29.7292,29.7346,38716.1935
2007-04-12 10:35:00,56.03,56.07,56.01,56.01,54090.45000561104,29.7399,29.7611,29.7292,29.7292,54090.45
2007-04-12 10:40:00,56.01,56.02,55.96,55.97,19863.09056222646,29.7292,29.7346,29.7027,29.708,19863.0906
2007-04-12 10:45:00,55.96,56.13,55.96,56.04,45225.00280552126,29.7027,29.7929,29.7027,29.7452,45225.0028
2007-04-12 10:50:00,56.04,56.16,56.04,56.11,26371.89989900124,29.7452,29.8089,29.7452,29.7823,26371.8999
2007-04-12 10:55:00,56.11,56.15,56.08,56.15,11222.08506340478,29.7823,29.8036,29.7664,29.8036,11222.0851
2007-04-12 11:00:00,56.17,56.25,56.16,56.2,26259.679048367187,29.8142,29.8566,29.8089,29.8301,26259.679
2007-04-12 11:05:00,56.2,56.23,56.19,56.21,12680.9561216474,29.8301,29.846,29.8248,29.8354,12680.9561
2007-04-12 11:10:00,56.21,56.24,56.14,56.15,27718.550106609808,29.8354,29.8513,29.7982,29.8036,27718.5501
2007-04-12 11:15:00,56.14,56.17,56.1,56.13,11895.410167209067,29.7982,29.8142,29.777,29.7929,11895.4102
2007-04-12 11:20:00,56.13,56.15,56.08,56.09,22331.94927617552,29.7929,29.8036,29.7664,29.7717,22331.9493
2007-04-12 11:25:00,56.09,56.09,56.06,56.07,14027.606329255976,29.7717,29.7717,29.7558,29.7611,14027.6063
2007-04-12 11:30:00,56.08,56.1,56.06,56.07,14252.04803052407,29.7664,29.777,29.7558,29.7611,14252.048
2007-04-12 11:35:00,56.08,56.11,56.05,56.09,16833.12759510717,29.7664,29.7823,29.7505,29.7717,16833.1276
2007-04-12 11:40:00,56.09,56.11,56.01,56.06,27157.445853439567,29.7717,29.7823,29.7292,29.7558,27157.4459
2007-04-12 11:45:00,56.06,56.09,56.05,56.08,8528.784648187633,29.7558,29.7717,29.7505,29.7664,8528.7846
2007-04-12 11:50:00,56.08,56.12,56.07,56.09,11109.864212770732,29.7664,29.7876,29.7611,29.7717,11109.8642
2007-04-12 11:55:00,56.09,56.09,56.09,56.09,8304.342946919538,29.7717,29.7717,29.7717,29.7717,8304.3429
2007-04-12 12:00:00,56.09,56.19,56.09,56.16,27942.9918078779,29.7717,29.8248,29.7717,29.8089,27942.9918
2007-04-12 12:05:00,56.17,56.18,56.09,56.13,35798.45135226125,29.8142,29.8195,29.7717,29.7929,35798.4514
2007-04-12 12:10:00,56.14,56.15,56.08,56.1,46234.990461227695,29.7982,29.8036,29.7664,29.777,46234.9905
2007-04-12 12:15:00,56.1,56.17,56.09,56.11,21770.84502300528,29.777,29.8142,29.7717,29.7823,21770.845
2007-04-12 12:20:00,56.11,56.15,56.1,56.14,13242.06037481764,29.7823,29.8036,29.777,29.7982,13242.0604
2007-04-12 12:25:00,56.14,56.16,56.11,56.15,12344.293569745258,29.7982,29.8089,29.7823,29.8036,12344.2936
2007-04-12 12:30:00,56.15,56.15,56.09,56.1,11222.08506340478,29.8036,29.8036,29.7717,29.777,11222.0851
2007-04-12 12:35:00,56.1,56.14,56.09,56.14,8641.00549882168,29.777,29.7982,29.7717,29.7982,8641.0055
2007-04-12 12:40:00,56.14,56.15,56.12,56.13,10436.539108966446,29.7982,29.8036,29.7876,29.7929,10436.5391
2007-04-12 12:45:00,56.13,56.14,56.09,56.09,10324.318258332398,29.7929,29.7982,29.7717,29.7717,10324.3183
2007-04-12 12:50:00,56.09,56.13,56.09,56.12,9426.551453260015,29.7717,29.7929,29.7717,29.7876,9426.5515
2007-04-12 12:55:00,56.11,56.13,56.09,56.12,20424.1948153967,29.7823,29.7929,29.7717,29.7876,20424.1948
2007-04-12 13:00:00,56.13,56.16,56.11,56.16,17843.1152508136,29.7929,29.8089,29.7823,29.8089,17843.1153
2007-04-12 13:05:00,56.17,56.19,56.15,56.19,8865.447200089777,29.8142,29.8248,29.8036,29.8248,8865.4472
2007-04-12 13:10:00,56.19,56.19,56.15,56.18,20311.97396476265,29.8248,29.8248,29.8036,29.8195,20311.974
2007-04-12 13:15:00,56.19,56.26,56.19,56.25,57008.19212209628,29.8248,29.8619,29.8248,29.8566,57008.1921
2007-04-12 13:20:00,56.24,56.31,56.24,56.3,18067.556952081697,29.8513,29.8885,29.8513,29.8832,18067.557
2007-04-12 13:25:00,56.3,56.36,56.29,56.35,46010.5487599596,29.8832,29.915,29.8779,29.9097,46010.5488
2007-04-12 13:30:00,56.36,56.39,56.32,56.36,36022.89305352934,29.915,29.9309,29.8938,29.915,36022.8931
2007-04-12 13:35:00,56.38,56.39,56.34,56.36,9089.888901357872,29.9256,29.9309,29.9044,29.915,9089.8889
2007-04-12 13:40:00,56.36,56.36,56.33,56.34,3029.9629671192906,29.915,29.915,29.8991,29.9044,3029.963
2007-04-12 13:45:00,56.34,56.34,56.29,56.31,27494.10840534171,29.9044,29.9044,29.8779,29.8885,27494.1084
2007-04-12 13:50:00,56.32,56.37,56.32,56.33,15374.256536864548,29.8938,29.9203,29.8938,29.8991,15374.2565
2007-04-12 13:55:00,56.33,56.34,56.26,56.27,8865.447200089777,29.8991,29.9044,29.8619,29.8673,8865.4472
2007-04-12 14:00:00,56.27,56.33,56.27,56.32,13803.16462798788,29.8673,29.8991,29.8673,29.8938,13803.1646
2007-04-12 14:05:00,56.3,56.33,56.25,56.33,24239.703736954325,29.8832,29.8991,29.8566,29.8991,24239.7037
2007-04-12 14:10:00,56.34,56.34,56.31,56.34,17169.790147009313,29.9044,29.9044,29.8885,29.9044,17169.7901
2007-04-12 14:15:00,56.34,56.34,56.34,56.34,4601.05487599596,29.9044,29.9044,29.9044,29.9044,4601.0549
2007-04-12 14:20:00,56.34,56.34,56.33,56.33,5835.484232970485,29.9044,29.9044,29.8991,29.8991,5835.4842
2007-04-12 14:25:00,56.33,56.34,56.33,56.34,8304.342946919538,29.8991,29.9044,29.8991,29.9044,8304.3429
2007-04-12 14:30:00,56.34,56.39,56.34,56.37,24015.262035686228,29.9044,29.9309,29.9044,29.9203,24015.262
2007-04-12 14:35:00,56.37,56.41,56.36,56.41,25698.574795196942,29.9203,29.9416,29.915,29.9416,25698.5748
2007-04-12 14:40:00,56.42,56.47,56.4,56.46,17618.673549545503,29.9469,29.9734,29.9363,29.9681,17618.6735
2007-04-12 14:45:00,56.45,56.45,56.42,56.44,12793.17697228145,29.9628,29.9628,29.9469,29.9575,12793.177
2007-04-12 14:50:00,56.45,56.5,56.45,56.5,31646.27987880148,29.9628,29.9893,29.9628,29.9893,31646.2799
2007-04-12 14:55:00,56.5,56.53,56.48,56.49,54875.995960049375,29.9893,30.0053,29.9787,29.984,54875.996
2007-04-12 15:00:00,56.49,56.54,56.49,56.53,31982.942430703624,29.984,30.0106,29.984,30.0053,31982.9424
2007-04-12 15:05:00,56.53,56.56,56.53,56.55,45673.886208057454,30.0053,30.0212,30.0053,30.0159,45673.8862
2007-04-12 15:10:00,56.54,56.55,56.51,56.52,31534.05902816743,30.0106,30.0159,29.9946,29.9999,31534.059
2007-04-12 15:15:00,56.51,56.54,56.5,56.53,41970.59813713388,29.9946,30.0106,29.9893,30.0053,41970.5981
2007-04-12 15:20:00,56.53,56.53,56.51,56.53,18067.556952081697,30.0053,30.0053,29.9946,30.0053,18067.557
2007-04-12 15:25:00,56.53,56.6,56.52,56.57,35237.34709909101,30.0053,30.0424,29.9999,30.0265,35237.3471
2007-04-12 15:30:00,56.58,56.59,56.54,56.54,36359.55560543149,30.0318,30.0371,30.0106,30.0106,36359.5556
2007-04-12 15:35:00,56.54,56.62,56.54,56.61,56222.64616765795,30.0106,30.053,30.0106,30.0477,56222.6462
2007-04-12 15:40:00,56.62,56.62,56.56,56.58,22444.17012680956,30.053,30.053,30.0212,30.0318,22444.1701
2007-04-12 15:45:00,56.58,56.66,56.58,56.62,65536.97677028392,30.0318,30.0743,30.0318,30.053,65536.9768
2007-04-12 15:50:00,56.62,56.68,56.61,56.66,49601.61598024913,30.053,30.0849,30.0477,30.0743,49601.616
2007-04-12 15:55:00,56.67,56.67,56.61,56.62,62955.897205700814,30.0796,30.0796,30.0477,30.053,62955.8972
2007-04-13 09:30:00,56.5,56.58,56.4,56.43,52294.91639546627,29.9893,30.0318,29.9363,29.9522,52294.9164
2007-04-13 09:35:00,56.43,56.63,56.42,56.45,25698.574795196942,29.9522,30.0583,29.9469,29.9628,25698.5748
2007-04-13 09:40:00,56.42,56.53,56.42,56.5,15710.919088766692,29.9469,30.0053,29.9469,29.9893,15710.9191
2007-04-13 09:45:00,56.54,56.54,56.48,56.49,14588.710582426214,30.0106,30.0106,29.9787,29.984,14588.7106
2007-04-13 09:50:00,56.5,56.55,56.46,56.53,27381.887554707664,29.9893,30.0159,29.9681,30.0053,27381.8876
2007-04-13 09:55:00,56.54,56.58,56.44,56.58,32768.48838514196,30.0106,30.0318,29.9575,30.0318,32768.4884
2007-04-13 10:00:00,56.57,56.57,56.38,56.52,40623.9479295253,30.0265,30.0265,29.9256,29.9999,40623.9479
2007-04-13 10:05:00,56.52,56.54,56.29,56.29,36696.21815733363,29.9999,30.0106,29.8779,29.8779,36696.2182
2007-04-13 10:10:00,56.29,56.42,56.29,56.33,14252.04803052407,29.8779,29.9469,29.8779,29.8991,14252.048
2007-04-13 10:15:00,56.3,56.4,56.23,56.26,39501.73942318482,29.8832,29.9363,29.846,29.8619,39501.7394
2007-04-13 10:20:00,56.26,56.38,56.26,56.3,33890.69689148243,29.8619,29.9256,29.8619,29.8832,33890.6969
2007-04-13 10:25:00,56.32,56.35,56.26,56.29,19750.86971159241,29.8938,29.9097,29.8619,29.8779,19750.8697
2007-04-13 10:30:00,56.29,56.32,56.26,56.29,29626.30456738862,29.8779,29.8938,29.8619,29.8779,29626.3046
2007-04-13 10:35:00,56.3,56.45,56.27,56.39,24800.80799012457,29.8832,29.9628,29.8673,29.9309,24800.808
2007-04-13 10:40:00,56.39,56.45,56.36,56.37,17955.336101447647,29.9309,29.9628,29.915,29.9203,17955.3361
2007-04-13 10:45:00,56.37,56.44,56.37,56.4,29289.642015486475,29.9203,29.9575,29.9203,29.9363,29289.642
2007-04-13 10:50:00,56.4,56.41,56.35,56.35,13017.618673549545,29.9363,29.9416,29.9097,29.9097,13017.6187
2007-04-13 10:55:00,56.35,56.36,56.26,56.33,26147.458197733136,29.9097,29.915,29.8619,29.8991,26147.4582
2007-04-13 11:00:00,56.34,56.38,56.3,56.34,59028.167433509145,29.9044,29.9256,29.8832,29.9044,59028.1674
2007-04-13 11:05:00,56.35,56.38,56.33,56.37,25586.3539445629,29.9097,29.9256,29.8991,29.9203,25586.3539
2007-04-13 11:10:00,56.38,56.39,56.34,56.38,14027.606329255976,29.9256,29.9309,29.9044,29.9256,14027.6063
2007-04-13 11:15:00,56.38,56.38,56.32,56.33,6172.146784872629,29.9256,29.9256,29.8938,29.8991,6172.1468
2007-04-13 11:20:00,56.33,56.35,56.32,56.35,10324.318258332398,29.8991,29.9097,29.8938,29.9097,10324.3183
2007-04-13 11:25:00,56.35,56.37,56.31,56.31,11558.747615306924,29.9097,29.9203,29.8885,29.8885,11558.7476
2007-04-13 11:30:00,56.32,56.32,56.27,56.3,14476.489731792166,29.8938,29.8938,29.8673,29.8832,14476.4897
2007-04-13 11:35:00,56.31,56.34,56.3,56.32,9426.551453260015,29.8885,29.9044,29.8832,29.8938,9426.5515
2007-04-13 11:40:00,56.34,56.34,56.28,56.3,9538.772303894062,29.9044,29.9044,29.8726,29.8832,9538.7723
2007-04-13 11:45:00,56.31,56.38,56.3,56.37,9426.551453260015,29.8885,29.9256,29.8832,29.9203,9426.5515
2007-04-13 11:50:00,56.37,56.37,56.29,56.32,21658.624172371223,29.9203,29.9203,29.8779,29.8938,21658.6242
2007-04-13 11:55:00,56.31,56.31,56.27,56.28,9763.21400516216,29.8885,29.8885,29.8673,29.8726,9763.214
2007-04-13 12:00:00,56.29,56.29,56.26,56.26,16720.906744473123,29.8779,29.8779,29.8619,29.8619,16720.9067
2007-04-13 12:05:00,56.27,56.3,56.26,56.3,30411.85052182696,29.8673,29.8832,29.8619,29.8832,30411.8505
2007-04-13 12:10:00,56.3,56.3,56.27,56.27,8528.784648187633,29.8832,29.8832,29.8673,29.8673,8528.7846
2007-04-13 12:15:00,56.28,56.28,56.24,56.25,18516.440354617887,29.8726,29.8726,29.8513,29.8566,18516.4404
2007-04-13 12:20:00,56.25,56.26,56.22,56.26,18404.21950398384,29.8566,29.8619,29.8407,29.8619,18404.2195
2007-04-13 12:25:00,56.26,56.27,56.24,56.24,8641.00549882168,29.8619,29.8673,29.8513,29.8513,8641.0055
2007-04-13 12:30:00,56.25,56.26,56.22,56.25,9202.10975199192,29.8566,29.8619,29.8407,29.8566,9202.1098
2007-04-13 12:35:00,56.26,56.27,56.24,56.24,7406.576141847155,29.8619,29.8673,29.8513,29.8513,7406.5761
2007-04-13 12:40:00,56.25,56.26,56.23,56.23,7855.459544383346,29.8566,29.8619,29.846,29.846,7855.4595
2007-04-13 12:45:00,56.22,56.24,56.21,56.23,7406.576141847155,29.8407,29.8513,29.8354,29.846,7406.5761
2007-04-13 12:50:00,56.24,56.26,56.23,56.24,4152.171473459769,29.8513,29.8619,29.846,29.8513,4152.1715
2007-04-13 12:55:00,56.24,56.27,56.24,56.25,12119.851868477162,29.8513,29.8673,29.8513,29.8566,12119.8519
2007-04-13 13:00:00,56.26,56.26,56.24,56.26,6059.925934238581,29.8619,29.8619,29.8513,29.8619,6059.9259
2007-04-13 13:05:00,56.25,56.25,56.18,56.24,23566.37863315004,29.8566,29.8566,29.8195,29.8513,23566.3786
2007-04-13 13:10:00,56.24,56.26,56.2,56.2,19638.648860958365,29.8513,29.8619,29.8301,29.8301,19638.6489
2007-04-13 13:15:00,56.19,56.19,56.16,56.17,15935.360790034789,29.8248,29.8248,29.8089,29.8142,15935.3608
2007-04-13 13:20:00,56.16,56.21,56.16,56.2,9314.330602625969,29.8089,29.8354,29.8089,29.8301,9314.3306
2007-04-13 13:25:00,56.2,56.22,56.19,56.22,7631.017843115251,29.8301,29.8407,29.8248,29.8407,7631.0178
2007-04-13 13:30:00,56.21,56.28,56.21,56.26,15037.593984962405,29.8354,29.8726,29.8354,29.8619,15037.594
2007-04-13 13:35:00,56.27,56.27,56.25,56.26,8977.668050723823,29.8673,29.8673,29.8566,29.8619,8977.6681
2007-04-13 13:40:00,56.27,56.34,56.27,56.31,18516.440354617887,29.8673,29.9044,29.8673,29.8885,18516.4404
2007-04-13 13:45:00,56.31,56.32,56.28,56.31,12793.17697228145,29.8885,29.8938,29.8726,29.8885,12793.177
2007-04-13 13:50:00,56.31,56.31,56.28,56.3,10548.759959600491,29.8885,29.8885,29.8726,29.8832,10548.76
2007-04-13 13:55:00,56.29,56.33,56.29,56.32,8192.12209628549,29.8779,29.8991,29.8779,29.8938,8192.1221
2007-04-13 14:00:00,56.32,56.32,56.28,56.31,12232.072719111213,29.8938,29.8938,29.8726,29.8885,12232.0727
2007-04-13 14:05:00,56.31,56.31,56.26,56.28,19414.207159690268,29.8885,29.8885,29.8619,29.8726,19414.2072
2007-04-13 14:10:00,56.28,56.29,56.27,56.28,6621.03018740882,29.8726,29.8779,29.8673,29.8726,6621.0302
2007-04-13 14:15:00,56.28,56.32,56.28,56.31,12456.514420379306,29.8726,29.8938,29.8726,29.8885,12456.5144
2007-04-13 14:20:00,56.32,56.33,56.32,56.32,12344.293569745258,29.8938,29.8991,29.8938,29.8938,12344.2936
2007-04-13 14:25:00,56.33,56.33,56.3,56.32,8753.226349455728,29.8991,29.8991,29.8832,29.8938,8753.2263
2007-04-13 14:30:00,56.33,56.33,56.3,56.31,13915.385478621927,29.8991,29.8991,29.8832,29.8885,13915.3855
2007-04-13 14:35:00,56.31,56.32,56.3,56.3,6059.925934238581,29.8885,29.8938,29.8832,29.8832,6059.9259
2007-04-13 14:40:00,56.32,56.34,56.3,56.32,24127.48288632028,29.8938,29.9044,29.8832,29.8938,24127.4829
2007-04-13 14:45:00,56.31,56.33,56.29,56.31,21097.519919200982,29.8885,29.8991,29.8779,29.8885,21097.5199
2007-04-13 14:50:00,56.31,56.33,56.28,56.28,24239.703736954325,29.8885,29.8991,29.8726,29.8726,24239.7037
2007-04-13 14:55:00,56.28,56.31,56.27,56.28,17618.673549545503,29.8726,29.8885,29.8673,29.8726,17618.6735
2007-04-13 15:00:00,56.28,56.29,56.26,56.27,27045.22500280552,29.8726,29.8779,29.8619,29.8673,27045.225
2007-04-13 15:05:00,56.27,56.34,56.27,56.33,20985.29906856694,29.8673,29.9044,29.8673,29.8991,20985.2991
2007-04-13 15:10:00,56.33,56.35,56.3,56.34,23005.2743799798,29.8991,29.9097,29.8832,29.9044,23005.2744
2007-04-13 15:15:00,56.34,56.35,56.31,56.34,13690.943777353832,29.9044,29.9097,29.8885,29.9044,13690.9438
2007-04-13 15:20:00,56.34,56.36,56.3,56.31,16720.906744473123,29.9044,29.915,29.8832,29.8885,16720.9067
2007-04-13 15:25:00,56.31,56.34,56.28,56.31,24015.262035686228,29.8885,29.9044,29.8726,29.8885,24015.262
2007-04-13 15:30:00,56.3,56.31,56.29,56.3,7294.355291213107,29.8832,29.8885,29.8779,29.8832,7294.3553
2007-04-13 15:35:00,56.29,56.33,56.28,56.32,21321.961620469083,29.8779,29.8991,29.8726,29.8938,21321.9616
2007-04-13 15:40:00,56.32,56.35,56.31,56.34,22556.390977443607,29.8938,29.9097,29.8885,29.9044,22556.391
2007-04-13 15:45:00,56.34,56.37,56.34,56.37,32207.38413197172,29.9044,29.9203,29.9044,29.9203,32207.3841
2007-04-13 15:50:00,56.36,56.42,56.34,56.42,40736.16878015935,29.915,29.9469,29.9044,29.9469,40736.1688
2007-04-13 15:55:00,56.42,56.47,56.38,56.39,181797.77802715744,29.9469,29.9734,29.9256,29.9309,181797.778
2007-04-16 09:30:00,56.67,56.81,56.57,56.75,47357.19896756817,30.0796,30.1539,30.0265,30.122,47357.199
2007-04-16 09:35:00,56.8,56.99,56.75,56.92,28728.53776231624,30.1486,30.2494,30.122,30.2123,28728.5378
2007-04-16 09:40:00,56.93,57.12,56.93,57.11,62170.35125126248,30.2176,30.3184,30.2176,30.3131,62170.3513
2007-04-16 09:45:00,57.11,57.14,57.01,57.06,43317.24834474245,30.3131,30.329,30.26,30.2866,43317.2483
2007-04-16 09:50:00,57.07,57.12,56.91,56.96,44888.34025361912,30.2919,30.3184,30.207,30.2335,44888.3403
2007-04-16 09:55:00,56.95,56.98,56.92,56.96,23454.15778251599,30.2282,30.2441,30.2123,30.2335,23454.1578
2007-04-16 10:00:00,56.95,57.02,56.92,57.02,21658.624172371223,30.2282,30.2653,30.2123,30.2653,21658.6242
2007-04-16 10:05:00,57.02,57.03,57.0,57.03,13690.943777353832,30.2653,30.2706,30.2547,30.2706,13690.9438
2007-04-16 10:10:00,57.03,57.12,57.03,57.07,50611.60363595556,30.2706,30.3184,30.2706,30.2919,50611.6036
2007-04-16 10:15:00,57.07,57.08,57.01,57.03,28504.09606104814,30.2919,30.2972,30.26,30.2706,28504.0961
2007-04-16 10:20:00,57.04,57.04,56.97,56.98,15710.919088766692,30.276,30.276,30.2388,30.2441,15710.9191
2007-04-16 10:25:00,56.98,57.0,56.94,56.96,20199.753114128605,30.2441,30.2547,30.2229,30.2335,20199.7531
2007-04-16 10:30:00,56.98,56.99,56.96,56.98,17618.673549545503,30.2441,30.2494,30.2335,30.2441,17618.6735
2007-04-16 10:35:00,56.97,57.05,56.97,57.02,30187.40882055886,30.2388,30.2813,30.2388,30.2653,30187.4088
2007-04-16 10:40:00,57.01,57.05,57.01,57.04,22668.611828077657,30.26,30.2813,30.26,30.276,22668.6118
2007-04-16 10:45:00,57.05,57.06,57.0,57.03,23341.93693188194,30.2813,30.2866,30.2547,30.2706,23341.9369
2007-04-16 10:50:00,57.03,57.08,57.03,57.08,30524.071372461003,30.2706,30.2972,30.2706,30.2972,30524.0714
2007-04-16 10:55:00,57.08,57.08,56.99,57.05,30860.733924363147,30.2972,30.2972,30.2494,30.2813,30860.7339
2007-04-16 11:00:00,57.05,57.07,57.03,57.07,20985.29906856694,30.2813,30.2919,30.2706,30.2919,20985.2991
2007-04-16 11:05:00,57.07,57.14,57.07,57.13,33105.1509370441,30.2919,30.329,30.2919,30.3237,33105.1509
2007-04-16 11:10:00,57.14,57.16,57.13,57.15,13017.618673549545,30.329,30.3397,30.3237,30.3343,13017.6187
2007-04-16 11:15:00,57.14,57.15,57.07,57.07,28840.758612950285,30.329,30.3343,30.2919,30.2919,28840.7586
2007-04-16 11:20:00,57.06,57.07,56.99,56.99,85400.06733251037,30.2866,30.2919,30.2494,30.2494,85400.0673
2007-04-16 11:25:00,57.01,57.07,57.0,57.04,28504.09606104814,30.26,30.2919,30.2547,30.276,28504.0961
2007-04-16 11:30:00,57.05,57.12,57.04,57.12,9875.434855796206,30.2813,30.3184,30.276,30.3184,9875.4349
2007-04-16 11:35:00,57.1,57.13,57.07,57.1,11558.747615306924,30.3078,30.3237,30.2919,30.3078,11558.7476
2007-04-16 11:40:00,57.08,57.1,57.08,57.08,9202.10975199192,30.2972,30.3078,30.2972,30.2972,9202.1098
2007-04-16 11:45:00,57.08,57.1,57.07,57.09,22893.05352934575,30.2972,30.3078,30.2919,30.3025,22893.0535
2007-04-16 11:50:00,57.1,57.11,57.04,57.04,10885.422511502637,30.3078,30.3131,30.276,30.276,10885.4225
2007-04-16 11:55:00,57.05,57.06,57.03,57.03,8528.784648187633,30.2813,30.2866,30.2706,30.2706,8528.7846
2007-04-16 12:00:00,57.03,57.06,57.03,57.05,6508.809336774772,30.2706,30.2866,30.2706,30.2813,6508.8093
2007-04-16 12:05:00,57.05,57.05,56.99,57.04,17282.01099764336,30.2813,30.2813,30.2494,30.276,17282.011
2007-04-16 12:10:00,57.04,57.04,56.99,56.99,12680.9561216474,30.276,30.276,30.2494,30.2494,12680.9561
2007-04-16 12:15:00,56.99,56.99,56.98,56.99,1122.208506340478,30.2494,30.2494,30.2441,30.2494,1122.2085
2007-04-16 12:20:00,56.99,57.01,56.98,56.99,7855.459544383346,30.2494,30.26,30.2441,30.2494,7855.4595
2007-04-16 12:25:00,56.99,57.05,56.99,57.04,28728.53776231624,30.2494,30.2813,30.2494,30.276,28728.5378
2007-04-16 12:30:00,57.05,57.06,57.02,57.02,9538.772303894062,30.2813,30.2866,30.2653,30.2653,9538.7723
2007-04-16 12:35:00,57.02,57.03,57.0,57.0,30636.29222309505,30.2653,30.2706,30.2547,30.2547,30636.2922
2007-04-16 12:40:00,56.99,57.02,56.99,57.01,10773.201660868588,30.2494,30.2653,30.2494,30.26,10773.2017
2007-04-16 12:45:00,57.02,57.02,56.99,56.99,6621.03018740882,30.2653,30.2653,30.2494,30.2494,6621.0302
2007-04-16 12:50:00,56.99,56.99,56.96,56.99,6508.809336774772,30.2494,30.2494,30.2335,30.2494,6508.8093
2007-04-16 12:55:00,56.99,57.0,56.98,56.99,6733.251038042868,30.2494,30.2547,30.2441,30.2494,6733.251
2007-04-16 13:00:00,56.99,57.01,56.97,57.0,12793.17697228145,30.2494,30.26,30.2388,30.2547,12793.177
2007-04-16 13:05:00,56.99,57.0,56.97,56.98,8192.12209628549,30.2494,30.2547,30.2388,30.2441,8192.1221
2007-04-16 13:10:00,56.97,57.0,56.97,56.99,8416.563797553585,30.2388,30.2547,30.2388,30.2494,8416.5638
2007-04-16 13:15:00,57.0,57.04,57.0,57.04,7182.13444057906,30.2547,30.276,30.2547,30.276,7182.1344
2007-04-16 13:20:00,57.04,57.04,57.03,57.04,7967.6803950173935,30.276,30.276,30.2706,30.276,7967.6804
2007-04-16 13:25:00,57.04,57.05,57.03,57.04,2805.521265851195,30.276,30.2813,30.2706,30.276,2805.5213
2007-04-16 13:30:00,57.04,57.04,57.02,57.02,12680.9561216474,30.276,30.276,30.2653,30.2653,12680.9561
2007-04-16 13:35:00,57.03,57.06,57.01,57.05,23678.599483784084,30.2706,30.2866,30.26,30.2813,23678.5995
2007-04-16 13:40:00,57.04,57.05,57.02,57.02,5498.821681068343,30.276,30.2813,30.2653,30.2653,5498.8217
2007-04-16 13:45:00,57.01,57.02,56.99,56.99,3927.729772191673,30.26,30.2653,30.2494,30.2494,3927.7298
2007-04-16 13:50:00,56.99,56.99,56.94,56.95,8865.447200089777,30.2494,30.2494,30.2229,30.2282,8865.4472
2007-04-16 13:55:00,56.94,56.94,56.88,56.89,16496.465043205026,30.2229,30.2229,30.191,30.1963,16496.465
2007-04-16 14:00:00,56.88,56.93,56.88,56.91,23341.93693188194,30.191,30.2176,30.191,30.207,23341.9369
2007-04-16 14:05:00,56.92,56.92,56.9,56.9,8977.668050723823,30.2123,30.2123,30.2016,30.2016,8977.6681
2007-04-16 14:10:00,56.91,56.91,56.87,56.87,7406.576141847155,30.207,30.207,30.1857,30.1857,7406.5761
2007-04-16 14:15:00,56.88,56.88,56.85,56.86,15710.919088766692,30.191,30.191,30.1751,30.1804,15710.9191
2007-04-16 14:20:00,56.86,56.93,56.85,56.85,34451.80114465267,30.1804,30.2176,30.1751,30.1751,34451.8011
2007-04-16 14:25:00,56.85,56.87,56.82,56.82,22444.17012680956,30.1751,30.1857,30.1592,30.1592,22444.1701
2007-04-16 14:30:00,56.82,56.83,56.79,56.8,37032.880709235775,30.1592,30.1645,30.1433,30.1486,37032.8807
2007-04-16 14:35:00,56.79,56.84,56.76,56.78,51621.59129166199,30.1433,30.1698,30.1273,30.138,51621.5913
2007-04-16 14:40:00,56.76,56.8,56.75,56.78,32768.48838514196,30.1273,30.1486,30.122,30.138,32768.4884
2007-04-16 14:45:00,56.78,56.78,56.76,56.76,29626.30456738862,30.138,30.138,30.1273,30.1273,29626.3046
2007-04-16 14:50:00,56.77,56.82,56.75,56.8,92582.20177308944,30.1326,30.1592,30.122,30.1486,92582.2018
2007-04-16 14:55:00,56.81,56.84,56.8,56.83,26820.783301537424,30.1539,30.1698,30.1486,30.1645,26820.7833
2007-04-16 15:00:00,56.83,56.88,56.83,56.87,27045.22500280552,30.1645,30.191,30.1645,30.1857,27045.225
2007-04-16 15:05:00,56.87,56.9,56.86,56.9,27942.9918078779,30.1857,30.2016,30.1804,30.2016,27942.9918
2007-04-16 15:10:00,56.9,56.93,56.89,56.91,8304.342946919538,30.2016,30.2176,30.1963,30.207,8304.3429
2007-04-16 15:15:00,56.91,56.93,56.9,56.93,13466.502076085735,30.207,30.2176,30.2016,30.2176,13466.5021
2007-04-16 15:20:00,56.93,56.96,56.9,56.91,16384.24419257098,30.2176,30.2335,30.2016,30.207,16384.2442
2007-04-16 15:25:00,56.91,56.96,56.91,56.94,12793.17697228145,30.207,30.2335,30.207,30.2229,12793.177
2007-04-16 15:30:00,56.94,56.99,56.94,56.98,15935.360790034789,30.2229,30.2494,30.2229,30.2441,15935.3608
2007-04-16 15:35:00,56.98,56.99,56.96,56.96,21658.624172371223,30.2441,30.2494,30.2335,30.2335,21658.6242
2007-04-16 15:40:00,56.96,56.99,56.94,56.95,38267.3100662103,30.2335,30.2494,30.2229,30.2282,38267.3101
2007-04-16 15:45:00,56.95,56.95,56.92,56.93,17057.569296375266,30.2282,30.2282,30.2123,30.2176,17057.5693
2007-04-16 15:50:00,56.93,56.93,56.84,56.85,87868.92604645943,30.2176,30.2176,30.1698,30.1751,87868.926
2007-04-16 15:55:00,56.86,56.91,56.85,56.9,61833.68869936034,30.1804,30.207,30.1751,30.2016,61833.6887
2007-04-17 09:30:00,56.92,57.0,56.86,56.99,42643.923240938166,30.2123,30.2547,30.1804,30.2494,42643.9232
2007-04-17 09:35:00,57.0,57.14,56.99,57.02,65424.75591964987,30.2547,30.329,30.2494,30.2653,65424.7559
2007-04-17 09:40:00,57.02,57.03,56.85,56.85,37818.42666367411,30.2653,30.2706,30.1751,30.1751,37818.4267
2007-04-17 09:45:00,56.86,56.89,56.79,56.88,40175.06452698911,30.1804,30.1963,30.1433,30.191,40175.0645
2007-04-17 09:50:00,56.88,56.99,56.83,56.99,52070.47469419818,30.191,30.2494,30.1645,30.2494,52070.4747
2007-04-17 09:55:00,57.0,57.02,56.98,56.99,19750.86971159241,30.2547,30.2653,30.2441,30.2494,19750.8697
2007-04-17 10:00:00,56.99,57.01,56.94,57.0,34676.24284592077,30.2494,30.26,30.2229,30.2547,34676.2428
2007-04-17 10:05:00,57.0,57.02,56.92,56.99,24913.02884075861,30.2547,30.2653,30.2123,30.2494,24913.0288
2007-04-17 10:10:00,56.99,57.07,56.99,57.04,41072.8313320615,30.2494,30.2919,30.2494,30.276,41072.8313
2007-04-17 10:15:00,57.05,57.17,57.05,57.14,41185.052182695545,30.2813,30.345,30.2813,30.329,41185.0522
2007-04-17 10:20:00,57.15,57.16,57.07,57.08,20536.41566603075,30.3343,30.3397,30.2919,30.2972,20536.4157
2007-04-17 10:25:00,57.08,57.11,57.02,57.05,13915.385478621927,30.2972,30.3131,30.2653,30.2813,13915.3855
2007-04-17 10:30:00,57.04,57.1,57.03,57.07,7294.355291213107,30.276,30.3078,30.2706,30.2919,7294.3553
2007-04-17 10:35:00,57.06,57.14,57.06,57.12,39613.96027381888,30.2866,30.329,30.2866,30.3184,39613.9603
2007-04-17 10:40:00,57.12,57.2,57.11,57.17,27157.445853439567,30.3184,30.3609,30.3131,30.345,27157.4459
2007-04-17 10:45:00,57.18,57.24,57.17,57.24,32544.04668387386,30.3503,30.3821,30.345,30.3821,32544.0467
2007-04-17 10:50:00,57.24,57.24,57.16,57.19,96061.04814274493,30.3821,30.3821,30.3397,30.3556,96061.0481
2007-04-17 10:55:00,57.19,57.25,57.19,57.22,29962.967119290763,30.3556,30.3874,30.3556,30.3715,29962.9671
2007-04-17 11:00:00,57.23,57.24,57.19,57.23,67781.39378296486,30.3768,30.3821,30.3556,30.3768,67781.3938
2007-04-17 11:05:00,57.23,57.24,57.2,57.23,13803.16462798788,30.3768,30.3821,30.3609,30.3768,13803.1646
2007-04-17 11:10:00,57.22,57.22,57.19,57.22,14925.373134328358,30.3715,30.3715,30.3556,30.3715,14925.3731
2007-04-17 11:15:00,57.22,57.24,57.21,57.23,12456.514420379306,30.3715,30.3821,30.3662,30.3768,12456.5144
2007-04-17 11:20:00,57.23,57.24,57.22,57.24,8977.668050723823,30.3768,30.3821,30.3715,30.3821,8977.6681
2007-04-17 11:25:00,57.24,57.25,57.24,57.24,12568.735271013353,30.3821,30.3874,30.3821,30.3821,12568.7353
2007-04-17 11:30:00,57.25,57.25,57.23,57.24,19301.98630905622,30.3874,30.3874,30.3768,30.3821,19301.9863
2007-04-17 11:35:00,57.24,57.29,57.24,57.29,25137.470542026706,30.3821,30.4087,30.3821,30.4087,25137.4705
2007-04-17 11:40:00,57.29,57.29,57.24,57.27,28504.09606104814,30.4087,30.4087,30.3821,30.398,28504.0961
2007-04-17 11:45:00,57.28,57.32,57.27,57.28,29177.42116485243,30.4033,30.4246,30.398,30.4033,29177.4212
2007-04-17 11:50:00,57.27,57.28,57.26,57.26,10099.876557064305,30.398,30.4033,30.3927,30.3927,10099.8766
2007-04-17 11:55:00,57.25,57.28,57.25,57.27,10997.643362136683,30.3874,30.4033,30.3874,30.398,10997.6434
2007-04-17 12:00:00,57.26,57.33,57.26,57.32,18516.440354617887,30.3927,30.4299,30.3927,30.4246,18516.4404
2007-04-17 12:05:00,57.32,57.33,57.32,57.32,12344.293569745258,30.4246,30.4299,30.4246,30.4246,12344.2936
2007-04-17 12:10:00,57.32,57.35,57.32,57.33,18516.440354617887,30.4246,30.4405,30.4246,30.4299,18516.4404
2007-04-17 12:15:00,57.33,57.35,57.32,57.35,22331.94927617552,30.4299,30.4405,30.4246,30.4405,22331.9493
2007-04-17 12:20:00,57.35,57.35,57.31,57.32,20311.97396476265,30.4405,30.4405,30.4193,30.4246,20311.974
2007-04-17 12:25:00,57.33,57.35,57.32,57.32,7631.017843115251,30.4299,30.4405,30.4246,30.4246,7631.0178
2007-04-17 12:30:00,57.32,57.36,57.32,57.36,13017.618673549545,30.4246,30.4458,30.4246,30.4458,13017.6187
2007-04-17 12:35:00,57.36,57.38,57.35,57.37,19750.86971159241,30.4458,30.4564,30.4405,30.4511,19750.8697
2007-04-17 12:40:00,57.37,57.38,57.32,57.34,16720.906744473123,30.4511,30.4564,30.4246,30.4352,16720.9067
2007-04-17 12:45:00,57.32,57.33,57.29,57.3,10885.422511502637,30.4246,30.4299,30.4087,30.414,10885.4225
2007-04-17 12:50:00,57.3,57.32,57.28,57.31,16945.348445741216,30.414,30.4246,30.4033,30.4193,16945.3484
2007-04-17 12:55:00,57.3,57.31,57.29,57.3,7069.913589945011,30.414,30.4193,30.4087,30.414,7069.9136
2007-04-17 13:00:00,57.3,57.32,57.3,57.32,18740.882055885984,30.414,30.4246,30.414,30.4246,18740.8821
2007-04-17 13:05:00,57.32,57.32,57.25,57.26,10773.201660868588,30.4246,30.4246,30.3874,30.3927,10773.2017
2007-04-17 13:10:00,57.26,57.26,57.17,57.18,28840.758612950285,30.3927,30.3927,30.345,30.3503,28840.7586
2007-04-17 13:15:00,57.18,57.19,57.16,57.17,7294.355291213107,30.3503,30.3556,30.3397,30.345,7294.3553
2007-04-17 13:20:00,57.17,57.17,57.15,57.15,8416.563797553585,30.345,30.345,30.3343,30.3343,8416.5638
2007-04-17 13:25:00,57.15,57.18,57.14,57.16,11334.305914038829,30.3343,30.3503,30.329,30.3397,11334.3059
2007-04-17 13:30:00,57.16,57.22,57.16,57.21,13578.722926719784,30.3397,30.3715,30.3397,30.3662,13578.7229
2007-04-17 13:35:00,57.2,57.23,57.2,57.23,15710.919088766692,30.3609,30.3768,30.3609,30.3768,15710.9191
2007-04-17 13:40:00,57.23,57.25,57.21,57.24,29177.42116485243,30.3768,30.3874,30.3662,30.3821,29177.4212
2007-04-17 13:45:00,57.24,57.25,57.21,57.25,22444.17012680956,30.3821,30.3874,30.3662,30.3874,22444.1701
2007-04-17 13:50:00,57.24,57.27,57.24,57.25,25810.795645831,30.3821,30.398,30.3821,30.3874,25810.7956
2007-04-17 13:55:00,57.25,57.25,57.18,57.21,16384.24419257098,30.3874,30.3874,30.3503,30.3662,16384.2442
2007-04-17 14:00:00,57.21,57.31,57.19,57.25,32992.93008641005,30.3662,30.4193,30.3556,30.3874,32992.9301
2007-04-17 14:05:00,57.25,57.25,57.16,57.17,8192.12209628549,30.3874,30.3874,30.3397,30.345,8192.1221
2007-04-17 14:10:00,57.17,57.23,57.16,57.22,13017.618673549545,30.345,30.3768,30.3397,30.3715,13017.6187
2007-04-17 14:15:00,57.22,57.29,57.2,57.26,27718.550106609808,30.3715,30.4087,30.3609,30.3927,27718.5501
2007-04-17 14:20:00,57.24,57.34,57.24,57.3,22668.611828077657,30.3821,30.4352,30.3821,30.414,22668.6118
2007-04-17 14:25:00,57.3,57.31,57.29,57.31,17843.1152508136,30.414,30.4193,30.4087,30.4193,17843.1153
2007-04-17 14:30:00,57.3,57.31,57.27,57.27,12456.514420379306,30.414,30.4193,30.398,30.398,12456.5144
2007-04-17 14:35:00,57.26,57.28,57.24,57.26,9875.434855796206,30.3927,30.4033,30.3821,30.3927,9875.4349
2007-04-17 14:40:00,57.26,57.27,57.22,57.24,16496.465043205026,30.3927,30.398,30.3715,30.3821,16496.465
2007-04-17 14:45:00,57.23,57.26,57.22,57.25,13915.385478621927,30.3768,30.3927,30.3715,30.3874,13915.3855
2007-04-17 14:50:00,57.25,57.25,57.22,57.23,10548.759959600491,30.3874,30.3874,30.3715,30.3768,10548.76
2007-04-17 14:55:00,57.22,57.23,57.2,57.2,12119.851868477162,30.3715,30.3768,30.3609,30.3609,12119.8519
2007-04-17 15:00:00,57.2,57.22,57.18,57.19,24800.80799012457,30.3609,30.3715,30.3503,30.3556,24800.808
2007-04-17 15:05:00,57.19,57.19,57.15,57.16,17730.894400179553,30.3556,30.3556,30.3343,30.3397,17730.8944
2007-04-17 15:10:00,57.17,57.18,57.07,57.08,39726.18112445292,30.345,30.3503,30.2919,30.2972,39726.1811
2007-04-17 15:15:00,57.11,57.13,57.08,57.13,11670.96846594097,30.3131,30.3237,30.2972,30.3237,11670.9685
2007-04-17 15:20:00,57.13,57.2,57.13,57.17,17955.336101447647,30.3237,30.3609,30.3237,30.345,17955.3361
2007-04-17 15:25:00,57.17,57.17,57.13,57.15,22780.832678711704,30.345,30.345,30.3237,30.3343,22780.8327
2007-04-17 15:30:00,57.15,57.2,57.15,57.18,21321.961620469083,30.3343,30.3609,30.3343,30.3503,21321.9616
2007-04-17 15:35:00,57.18,57.23,57.17,57.21,23903.04118505218,30.3503,30.3768,30.345,30.3662,23903.0412
2007-04-17 15:40:00,57.22,57.22,57.15,57.15,16720.906744473123,30.3715,30.3715,30.3343,30.3343,16720.9067
2007-04-17 15:45:00,57.16,57.18,57.13,57.13,20424.1948153967,30.3397,30.3503,30.3237,30.3237,20424.1948
2007-04-17 15:50:00,57.13,57.13,57.07,57.1,32319.604982605768,30.3237,30.3237,30.2919,30.3078,32319.605
2007-04-17 15:55:00,57.1,57.13,57.07,57.13,46347.21131186174,30.3078,30.3237,30.2919,30.3237,46347.2113
2007-04-18 09:30:00,56.91,57.11,56.88,57.02,50274.94108405341,30.207,30.3131,30.191,30.2653,50274.9411
2007-04-18 09:35:00,57.04,57.24,57.04,57.24,36696.21815733363,30.276,30.3821,30.276,30.3821,36696.2182
2007-04-18 09:40:00,57.22,57.25,57.06,57.16,53641.56660307485,30.3715,30.3874,30.2866,30.3397,53641.5666
2007-04-18 09:45:00,57.15,57.2,57.03,57.16,49826.05768151722,30.3343,30.3609,30.2706,30.3397,49826.0577
2007-04-18 09:50:00,57.13,57.15,56.97,57.1,20087.532263494555,30.3237,30.3343,30.2388,30.3078,20087.5323
2007-04-18 09:55:00,57.09,57.12,57.07,57.09,11783.18931657502,30.3025,30.3184,30.2919,30.3025,11783.1893
2007-04-18 10:00:00,57.12,57.13,57.02,57.1,23005.2743799798,30.3184,30.3237,30.2653,30.3078,23005.2744
2007-04-18 10:05:00,57.07,57.16,57.04,57.16,54539.33340814723,30.2919,30.3397,30.276,30.3397,54539.3334
2007-04-18 10:10:00,57.15,57.15,57.04,57.13,27606.32925597576,30.3343,30.3343,30.276,30.3237,27606.3293
2007-04-18 10:15:00,57.14,57.25,57.14,57.25,32768.48838514196,30.329,30.3874,30.329,30.3874,32768.4884
2007-04-18 10:20:00,57.24,57.3,57.14,57.15,44215.01514981483,30.3821,30.414,30.329,30.3343,44215.0151
2007-04-18 10:25:00,57.15,57.15,57.0,57.04,86297.83413758276,30.3343,30.3343,30.2547,30.276,86297.8341
2007-04-18 10:30:00,57.04,57.07,56.95,56.98,28504.09606104814,30.276,30.2919,30.2282,30.2441,28504.0961
2007-04-18 10:35:00,56.98,57.02,56.92,56.99,31870.72158006957,30.2441,30.2653,30.2123,30.2494,31870.7216
2007-04-18 10:40:00,57.0,57.03,56.94,56.97,20873.078217932893,30.2547,30.2706,30.2229,30.2388,20873.0782
2007-04-18 10:45:00,56.96,57.03,56.96,57.02,11670.96846594097,30.2335,30.2706,30.2335,30.2653,11670.9685
2007-04-18 10:50:00,57.01,57.01,56.95,56.98,21658.624172371223,30.26,30.26,30.2282,30.2441,21658.6242
2007-04-18 10:55:00,56.98,57.03,56.98,57.0,24239.703736954325,30.2441,30.2706,30.2441,30.2547,24239.7037
2007-04-18 11:00:00,57.01,57.09,57.0,57.07,18067.556952081697,30.26,30.3025,30.2547,30.2919,18067.557
2007-04-18 11:05:00,57.07,57.17,57.07,57.15,29289.642015486475,30.2919,30.345,30.2919,30.3343,29289.642
2007-04-18 11:10:00,57.14,57.15,57.08,57.13,41297.27303332959,30.329,30.3343,30.2972,30.3237,41297.273
2007-04-18 11:15:00,57.13,57.16,57.12,57.16,17169.790147009313,30.3237,30.3397,30.3184,30.3397,17169.7901
2007-04-18 11:20:00,57.16,57.16,57.11,57.11,16720.906744473123,30.3397,30.3397,30.3131,30.3131,16720.9067
2007-04-18 11:25:00,57.12,57.13,57.09,57.12,21321.961620469083,30.3184,30.3237,30.3025,30.3184,21321.9616
2007-04-18 11:30:00,57.12,57.16,57.11,57.15,12007.631017843114,30.3184,30.3397,30.3131,30.3343,12007.631
2007-04-18 11:35:00,57.14,57.14,57.07,57.09,14364.26888115812,30.329,30.329,30.2919,30.3025,14364.2689
2007-04-18 11:40:00,57.08,57.09,57.06,57.07,11334.305914038829,30.2972,30.3025,30.2866,30.2919,11334.3059
2007-04-18 11:45:00,57.07,57.09,57.07,57.09,8416.563797553585,30.2919,30.3025,30.2919,30.3025,8416.5638
2007-04-18 11:50:00,57.09,57.1,57.07,57.07,12905.397822915496,30.3025,30.3078,30.2919,30.2919,12905.3978
2007-04-18 11:55:00,57.07,57.11,57.07,57.09,41409.49388396364,30.2919,30.3131,30.2919,30.3025,41409.4939
2007-04-18 12:00:00,57.09,57.09,57.07,57.08,6396.588486140725,30.3025,30.3025,30.2919,30.2972,6396.5885
2007-04-18 12:05:00,57.08,57.08,57.03,57.05,24127.48288632028,30.2972,30.2972,30.2706,30.2813,24127.4829
2007-04-18 12:10:00,57.05,57.05,57.03,57.05,6845.471888676916,30.2813,30.2813,30.2706,30.2813,6845.4719
2007-04-18 12:15:00,57.04,57.04,57.0,57.03,25923.016496465043,30.276,30.276,30.2547,30.2706,25923.0165
2007-04-18 12:20:00,57.03,57.07,57.03,57.06,15823.13993940074,30.2706,30.2919,30.2706,30.2866,15823.1399
2007-04-18 12:25:00,57.06,57.09,57.06,57.08,12680.9561216474,30.2866,30.3025,30.2866,30.2972,12680.9561
2007-04-18 12:30:00,57.09,57.12,57.05,57.05,15598.698238132643,30.3025,30.3184,30.2813,30.2813,15598.6982
2007-04-18 12:35:00,57.05,57.07,57.02,57.03,17730.894400179553,30.2813,30.2919,30.2653,30.2706,17730.8944
2007-04-18 12:40:00,57.03,57.06,57.02,57.03,48142.7449220065,30.2706,30.2866,30.2653,30.2706,48142.7449
2007-04-18 12:45:00,57.03,57.07,57.03,57.07,35349.56794972506,30.2706,30.2919,30.2706,30.2919,35349.5679
2007-04-18 12:50:00,57.07,57.1,57.06,57.09,10099.876557064305,30.2919,30.3078,30.2866,30.3025,10099.8766
2007-04-18 12:55:00,57.09,57.1,57.08,57.09,9875.434855796206,30.3025,30.3078,30.2972,30.3025,9875.4349
2007-04-18 13:00:00,57.08,57.14,57.08,57.1,25025.24969139266,30.2972,30.329,30.2972,30.3078,25025.2497
2007-04-18 13:05:00,57.11,57.12,57.1,57.12,15262.035686230502,30.3131,30.3184,30.3078,30.3184,15262.0357
2007-04-18 13:10:00,57.11,57.16,57.11,57.13,17394.23184827741,30.3131,30.3397,30.3131,30.3237,17394.2318
2007-04-18 13:15:00,57.14,57.2,57.14,57.18,20087.532263494555,30.329,30.3609,30.329,30.3503,20087.5323
2007-04-18 13:20:00,57.18,57.24,57.17,57.19,49040.51172707889,30.3503,30.3821,30.345,30.3556,49040.5117
2007-04-18 13:25:00,57.2,57.2,57.16,57.2,15598.698238132643,30.3609,30.3609,30.3397,30.3609,15598.6982
2007-04-18 13:30:00,57.19,57.19,57.12,57.13,14700.93143306026,30.3556,30.3556,30.3184,30.3237,14700.9314
2007-04-18 13:35:00,57.13,57.16,57.11,57.16,17057.569296375266,30.3237,30.3397,30.3131,30.3397,17057.5693
2007-04-18 13:40:00,57.15,57.2,57.15,57.18,42980.58579284031,30.3343,30.3609,30.3343,30.3503,42980.5858
2007-04-18 13:45:00,57.18,57.21,57.16,57.2,33329.5926383122,30.3503,30.3662,30.3397,30.3609,33329.5926
2007-04-18 13:50:00,57.2,57.2,57.06,57.07,71035.79845135225,30.3609,30.3609,30.2866,30.2919,71035.7985
2007-04-18 13:55:00,57.07,57.08,57.05,57.08,15486.477387498597,30.2919,30.2972,30.2813,30.2972,15486.4774
2007-04-18 14:00:00,57.08,57.12,57.08,57.12,9538.772303894062,30.2972,30.3184,30.2972,30.3184,9538.7723
2007-04-18 14:05:00,57.12,57.13,57.08,57.08,20648.6365166648,30.3184,30.3237,30.2972,30.2972,20648.6365
2007-04-18 14:10:00,57.09,57.1,57.08,57.08,20087.532263494555,30.3025,30.3078,30.2972,30.2972,20087.5323
2007-04-18 14:15:00,57.08,57.11,57.08,57.11,17169.790147009313,30.2972,30.3131,30.2972,30.3131,17169.7901
2007-04-18 14:20:00,57.11,57.13,57.09,57.12,26596.34160026933,30.3131,30.3237,30.3025,30.3184,26596.3416
2007-04-18 14:25:00,57.12,57.15,57.12,57.13,20760.85736729884,30.3184,30.3343,30.3184,30.3237,20760.8574
2007-04-18 14:30:00,57.14,57.14,57.11,57.12,16159.802491302884,30.329,30.329,30.3131,30.3184,16159.8025
2007-04-18 14:35:00,57.12,57.16,57.12,57.15,14700.93143306026,30.3184,30.3397,30.3184,30.3343,14700.9314
2007-04-18 14:40:00,57.15,57.16,57.15,57.16,13915.385478621927,30.3343,30.3397,30.3343,30.3397,13915.3855
2007-04-18 14:45:00,57.15,57.15,57.09,57.09,15149.814835596451,30.3343,30.3343,30.3025,30.3025,15149.8148
2007-04-18 14:50:00,57.1,57.11,57.06,57.07,23903.04118505218,30.3078,30.3131,30.2866,30.2919,23903.0412
2007-04-18 14:55:00,57.07,57.12,57.06,57.09,46571.65301312984,30.2919,30.3184,30.2866,30.3025,46571.653
2007-04-18 15:00:00,57.08,57.11,57.07,57.08,83604.53372236561,30.2972,30.3131,30.2919,30.2972,83604.5337
2007-04-18 15:05:00,57.07,57.16,57.07,57.15,33666.25519021434,30.2919,30.3397,30.2919,30.3343,33666.2552
2007-04-18 15:10:00,57.16,57.16,57.13,57.15,23117.495230613848,30.3397,30.3397,30.3237,30.3343,23117.4952
2007-04-18 15:15:00,57.16,57.16,57.13,57.16,22107.507574907417,30.3397,30.3397,30.3237,30.3397,22107.5076
2007-04-18 15:20:00,57.15,57.16,57.14,57.16,26484.12074963528,30.3343,30.3397,30.329,30.3397,26484.1207
2007-04-18 15:25:00,57.16,57.28,57.16,57.24,56110.4253170239,30.3397,30.4033,30.3397,30.3821,56110.4253
2007-04-18 15:30:00,57.24,57.26,57.21,57.25,38603.97261811244,30.3821,30.3927,30.3662,30.3874,38603.9726
2007-04-18 15:35:00,57.25,57.26,57.23,57.24,31758.500729435527,30.3874,30.3927,30.3768,30.3821,31758.5007
2007-04-18 15:40:00,57.24,57.26,57.22,57.22,68903.60228930535,30.3821,30.3927,30.3715,30.3715,68903.6023
2007-04-18 15:45:00,57.23,57.23,57.19,57.2,27381.887554707664,30.3768,30.3768,30.3556,30.3609,27381.8876
2007-04-18 15:50:00,57.2,57.2,57.1,57.13,39950.62282572102,30.3609,30.3609,30.3078,30.3237,39950.6228
2007-04-18 15:55:00,57.14,57.16,57.12,57.13,76197.95758051846,30.329,30.3397,30.3184,30.3237,76197.9576
2007-04-19 09:30:00,57.75,57.75,56.74,56.89,53529.3457524408,30.6528,30.6528,30.1167,30.1963,53529.3458
2007-04-19 09:35:00,56.86,56.89,56.77,56.83,44551.67770171697,30.1804,30.1963,30.1326,30.1645,44551.6777
2007-04-19 09:40:00,56.82,56.98,56.79,56.91,48142.7449220065,30.1592,30.2441,30.1433,30.207,48142.7449
2007-04-19 09:45:00,56.91,57.0,56.9,56.98,31085.17562563124,30.207,30.2547,30.2016,30.2441,31085.1756
2007-04-19 09:50:00,56.99,57.09,56.91,56.94,30636.29222309505,30.2494,30.3025,30.207,30.2229,30636.2922
2007-04-19 09:55:00,56.95,57.05,56.92,56.98,37369.54326113792,30.2282,30.2813,30.2123,30.2441,37369.5433
2007-04-19 10:00:00,56.98,57.11,56.91,57.09,28952.97946358433,30.2441,30.3131,30.207,30.3025,28952.9795
2007-04-19 10:05:00,57.1,57.1,57.04,57.05,24688.587139490515,30.3078,30.3078,30.276,30.2813,24688.5871
2007-04-19 10:10:00,57.06,57.08,57.04,57.06,29962.967119290763,30.2866,30.2972,30.276,30.2866,29962.9671
2007-04-19 10:15:00,57.06,57.12,57.06,57.11,30636.29222309505,30.2866,30.3184,30.2866,30.3131,30636.2922
2007-04-19 10:20:00,57.11,57.15,57.07,57.09,32095.16328133767,30.3131,30.3343,30.2919,30.3025,32095.1633
2007-04-19 10:25:00,57.09,57.13,57.05,57.07,37032.880709235775,30.3025,30.3237,30.2813,30.2919,37032.8807
2007-04-19 10:30:00,57.06,57.07,57.02,57.06,27269.666704073614,30.2866,30.2919,30.2653,30.2866,27269.6667
2007-04-19 10:35:00,57.06,57.08,57.03,57.04,22893.05352934575,30.2866,30.2972,30.2706,30.276,22893.0535
2007-04-19 10:40:00,57.03,57.06,57.02,57.05,39389.518572550776,30.2706,30.2866,30.2653,30.2813,39389.5186
2007-04-19 10:45:00,57.05,57.08,57.05,57.07,29626.30456738862,30.2813,30.2972,30.2813,30.2919,29626.3046
2007-04-19 10:50:00,57.07,57.09,57.01,57.07,26035.23734709909,30.2919,30.3025,30.26,30.2919,26035.2373
2007-04-19 10:55:00,57.08,57.14,57.06,57.13,71933.56525642464,30.2972,30.329,30.2866,30.3237,71933.5653
2007-04-19 11:00:00,57.13,57.14,57.1,57.11,86073.39243631467,30.3237,30.329,30.3078,30.3131,86073.3924
2007-04-19 11:05:00,57.12,57.13,57.11,57.11,19414.207159690268,30.3184,30.3237,30.3131,30.3131,19414.2072
2007-04-19 11:10:00,57.1,57.23,57.1,57.21,57457.07552463248,30.3078,30.3768,30.3078,30.3662,57457.0755
2007-04-19 11:15:00,57.21,57.24,57.19,57.19,31085.17562563124,30.3662,30.3821,30.3556,30.3556,31085.1756
2007-04-19 11:20:00,57.19,57.19,57.16,57.17,15037.593984962405,30.3556,30.3556,30.3397,30.345,15037.594
2007-04-19 11:25:00,57.17,57.2,57.16,57.17,31421.838177533384,30.345,30.3609,30.3397,30.345,31421.8382
2007-04-19 11:30:00,57.16,57.18,57.16,57.16,25025.24969139266,30.3397,30.3503,30.3397,30.3397,25025.2497
2007-04-19 11:35:00,57.16,57.21,57.16,57.2,26259.679048367187,30.3397,30.3662,30.3397,30.3609,26259.679
2007-04-19 11:40:00,57.2,57.28,57.2,57.22,54539.33340814723,30.3609,30.4033,30.3609,30.3715,54539.3334
2007-04-19 11:45:00,57.22,57.22,57.17,57.19,20873.078217932893,30.3715,30.3715,30.345,30.3556,20873.0782
2007-04-19 11:50:00,57.19,57.24,57.18,57.22,29401.86286612052,30.3556,30.3821,30.3503,30.3715,29401.8629
2007-04-19 11:55:00,57.22,57.23,57.19,57.21,48479.40747390865,30.3715,30.3768,30.3556,30.3662,48479.4075
2007-04-19 12:00:00,57.21,57.24,57.2,57.2,70250.25249691392,30.3662,30.3821,30.3609,30.3609,70250.2525
2007-04-19 12:05:00,57.21,57.25,57.21,57.23,22556.390977443607,30.3662,30.3874,30.3662,30.3768,22556.391
2007-04-19 12:10:00,57.22,57.33,57.22,57.33,21209.74076983504,30.3715,30.4299,30.3715,30.4299,21209.7408
2007-04-19 12:15:00,57.33,57.4,57.32,57.37,44327.23600044888,30.4299,30.467,30.4246,30.4511,44327.236
2007-04-19 12:20:00,57.36,57.36,57.32,57.32,17843.1152508136,30.4458,30.4458,30.4246,30.4246,17843.1153
2007-04-19 12:25:00,57.33,57.34,57.31,57.31,27269.666704073614,30.4299,30.4352,30.4193,30.4193,27269.6667
2007-04-19 12:30:00,57.32,57.32,57.27,57.28,23678.599483784084,30.4246,30.4246,30.398,30.4033,23678.5995
2007-04-19 12:35:00,57.28,57.29,57.27,57.27,12905.397822915496,30.4033,30.4087,30.398,30.398,12905.3978
2007-04-19 12:40:00,57.27,57.31,57.27,57.28,21546.403321737176,30.398,30.4193,30.398,30.4033,21546.4033
2007-04-19 12:45:00,57.28,57.33,57.28,57.33,20760.85736729884,30.4033,30.4299,30.4033,30.4299,20760.8574
2007-04-19 12:50:00,57.33,57.36,57.32,57.33,10099.876557064305,30.4299,30.4458,30.4246,30.4299,10099.8766
2007-04-19 12:55:00,57.33,57.34,57.3,57.32,60711.48019301986,30.4299,30.4352,30.414,30.4246,60711.4802
2007-04-19 13:00:00,57.32,57.36,57.32,57.36,18291.99865334979,30.4246,30.4458,30.4246,30.4458,18291.9987
2007-04-19 13:05:00,57.35,57.37,57.35,57.36,9089.888901357872,30.4405,30.4511,30.4405,30.4458,9089.8889
2007-04-19 13:10:00,57.35,57.38,57.35,57.36,13578.722926719784,30.4405,30.4564,30.4405,30.4458,13578.7229
2007-04-19 13:15:00,57.36,57.38,57.35,57.38,23341.93693188194,30.4458,30.4564,30.4405,30.4564,23341.9369
2007-04-19 13:20:00,57.37,57.38,57.36,57.38,16159.802491302884,30.4511,30.4564,30.4458,30.4564,16159.8025
2007-04-19 13:25:00,57.37,57.39,57.36,57.39,13690.943777353832,30.4511,30.4617,30.4458,30.4617,13690.9438
2007-04-19 13:30:00,57.39,57.4,57.38,57.4,17618.673549545503,30.4617,30.467,30.4564,30.467,17618.6735
2007-04-19 13:35:00,57.4,57.4,57.39,57.4,22893.05352934575,30.467,30.467,30.4617,30.467,22893.0535
2007-04-19 13:40:00,57.4,57.4,57.39,57.39,15486.477387498597,30.467,30.467,30.4617,30.4617,15486.4774
2007-04-19 13:45:00,57.39,57.41,57.39,57.41,12232.072719111213,30.4617,30.4723,30.4617,30.4723,12232.0727
2007-04-19 13:50:00,57.41,57.47,57.41,57.47,24913.02884075861,30.4723,30.5042,30.4723,30.5042,24913.0288
2007-04-19 13:55:00,57.47,57.47,57.46,57.46,11334.305914038829,30.5042,30.5042,30.4989,30.4989,11334.3059
2007-04-19 14:00:00,57.46,57.47,57.45,57.46,18516.440354617887,30.4989,30.5042,30.4936,30.4989,18516.4404
2007-04-19 14:05:00,57.47,57.47,57.46,57.46,7182.13444057906,30.5042,30.5042,30.4989,30.4989,7182.1344
2007-04-19 14:10:00,57.47,57.47,57.46,57.46,8192.12209628549,30.5042,30.5042,30.4989,30.4989,8192.1221
2007-04-19 14:15:00,57.47,57.47,57.33,57.34,65088.09336774772,30.5042,30.5042,30.4299,30.4352,65088.0934
2007-04-19 14:20:00,57.34,57.35,57.31,57.34,27830.77095724385,30.4352,30.4405,30.4193,30.4352,27830.771
2007-04-19 14:25:00,57.34,57.37,57.34,57.37,18179.777802715744,30.4352,30.4511,30.4352,30.4511,18179.7778
2007-04-19 14:30:00,57.36,57.4,57.35,57.39,23005.2743799798,30.4458,30.467,30.4405,30.4617,23005.2744
2007-04-19 14:35:00,57.39,57.42,57.39,57.4,25025.24969139266,30.4617,30.4777,30.4617,30.467,25025.2497
2007-04-19 14:40:00,57.4,57.43,57.4,57.42,39838.40197508697,30.467,30.483,30.467,30.4777,39838.402
2007-04-19 14:45:00,57.42,57.42,57.39,57.4,15149.814835596451,30.4777,30.4777,30.4617,30.467,15149.8148
2007-04-19 14:50:00,57.4,57.4,57.35,57.35,20648.6365166648,30.467,30.467,30.4405,30.4405,20648.6365
2007-04-19 14:55:00,57.34,57.35,57.31,57.31,28616.31691168219,30.4352,30.4405,30.4193,30.4193,28616.3169
2007-04-19 15:00:00,57.3,57.32,57.29,57.29,27718.550106609808,30.414,30.4246,30.4087,30.4087,27718.5501
2007-04-19 15:05:00,57.3,57.38,57.28,57.38,37369.54326113792,30.414,30.4564,30.4033,30.4564,37369.5433
2007-04-19 15:10:00,57.37,57.4,57.37,57.38,35461.78880035911,30.4511,30.467,30.4511,30.4564,35461.7888
2007-04-19 15:15:00,57.38,57.39,57.33,57.35,24913.02884075861,30.4564,30.4617,30.4299,30.4405,24913.0288
2007-04-19 15:20:00,57.35,57.41,57.34,57.4,43429.4691953765,30.4405,30.4723,30.4352,30.467,43429.4692
2007-04-19 15:25:00,57.4,57.4,57.39,57.4,31421.838177533384,30.467,30.467,30.4617,30.467,31421.8382
2007-04-19 15:30:00,57.4,57.41,57.32,57.32,42531.70239030412,30.467,30.4723,30.4246,30.4246,42531.7024
2007-04-19 15:35:00,57.32,57.33,57.24,57.25,38940.63517001459,30.4246,30.4299,30.3821,30.3874,38940.6352
2007-04-19 15:40:00,57.24,57.3,57.21,57.3,79452.36224890585,30.3821,30.414,30.3662,30.414,79452.3622
2007-04-19 15:45:00,57.3,57.3,57.24,57.27,54988.21681068342,30.414,30.414,30.3821,30.398,54988.2168
2007-04-19 15:50:00,57.28,57.28,57.21,57.22,53641.56660307485,30.4033,30.4033,30.3662,30.3715,53641.5666
2007-04-19 15:55:00,57.22,57.25,57.19,57.24,93367.74772752776,30.3715,30.3874,30.3556,30.3821,93367.7477
2007-04-20 09:30:00,57.9,57.9,57.62,57.85,865559.4209404107,30.7324,30.7324,30.5838,30.7059,865559.4209
2007-04-20 09:35:00,57.85,57.94,57.83,57.92,57344.85467399842,30.7059,30.7537,30.6953,30.743,57344.8547
2007-04-20 09:40:00,57.91,57.98,57.82,57.91,70699.13589945012,30.7377,30.7749,30.69,30.7377,70699.1359
2007-04-20 09:45:00,57.91,57.97,57.89,57.96,31758.500729435527,30.7377,30.7696,30.7271,30.7643,31758.5007
2007-04-20 09:50:00,57.97,58.0,57.9,57.91,48816.07002581079,30.7696,30.7855,30.7324,30.7377,48816.07
2007-04-20 09:55:00,57.91,57.99,57.89,57.95,29289.642015486475,30.7377,30.7802,30.7271,30.759,29289.642
2007-04-20 10:00:00,57.94,58.04,57.94,58.02,61945.90954999439,30.7537,30.8067,30.7537,30.7961,61945.9095
2007-04-20 10:05:00,58.02,58.02,57.96,58.0,50162.72023341936,30.7961,30.7961,30.7643,30.7855,50162.7202
2007-04-20 10:10:00,58.0,58.01,57.97,58.0,41746.156435865785,30.7855,30.7908,30.7696,30.7855,41746.1564
2007-04-20 10:15:00,58.0,58.01,57.98,58.01,28504.09606104814,30.7855,30.7908,30.7749,30.7908,28504.0961
2007-04-20 10:20:00,58.01,58.01,57.97,57.97,22331.94927617552,30.7908,30.7908,30.7696,30.7696,22331.9493
2007-04-20 10:25:00,57.97,57.98,57.96,57.96,25249.69139266076,30.7696,30.7749,30.7643,30.7643,25249.6914
2007-04-20 10:30:00,57.96,57.97,57.92,57.93,31870.72158006957,30.7643,30.7696,30.743,30.7484,31870.7216
2007-04-20 10:35:00,57.93,57.94,57.88,57.89,21321.961620469083,30.7484,30.7537,30.7218,30.7271,21321.9616
2007-04-20 10:40:00,57.88,57.89,57.79,57.81,90337.78476040848,30.7218,30.7271,30.674,30.6847,90337.7848
2007-04-20 10:45:00,57.82,57.82,57.78,57.81,32319.604982605768,30.69,30.69,30.6687,30.6847,32319.605
2007-04-20 10:50:00,57.82,57.89,57.8,57.89,75749.07417798227,30.69,30.7271,30.6794,30.7271,75749.0742
2007-04-20 10:55:00,57.89,57.91,57.87,57.89,45337.22365615532,30.7271,30.7377,30.7165,30.7271,45337.2237
2007-04-20 11:00:00,57.88,57.92,57.88,57.9,25810.795645831,30.7218,30.743,30.7218,30.7324,25810.7956
2007-04-20 11:05:00,57.9,57.96,57.88,57.96,16496.465043205026,30.7324,30.7643,30.7218,30.7643,16496.465
2007-04-20 11:10:00,57.95,57.97,57.94,57.96,18179.777802715744,30.759,30.7696,30.7537,30.7643,18179.7778
2007-04-20 11:15:00,57.94,57.96,57.92,57.94,15823.13993940074,30.7537,30.7643,30.743,30.7537,15823.1399
2007-04-20 11:20:00,57.94,57.96,57.89,57.89,26147.458197733136,30.7537,30.7643,30.7271,30.7271,26147.4582
2007-04-20 11:25:00,57.9,57.92,57.9,57.91,6396.588486140725,30.7324,30.743,30.7324,30.7377,6396.5885
2007-04-20 11:30:00,57.91,57.91,57.89,57.89,15486.477387498597,30.7377,30.7377,30.7271,30.7271,15486.4774
2007-04-20 11:35:00,57.89,57.89,57.84,57.84,9875.434855796206,30.7271,30.7271,30.7006,30.7006,9875.4349
2007-04-20 11:40:00,57.83,57.87,57.83,57.87,13354.281225451688,30.6953,30.7165,30.6953,30.7165,13354.2812
2007-04-20 11:45:00,57.88,57.92,57.86,57.87,35461.78880035911,30.7218,30.743,30.7112,30.7165,35461.7888
2007-04-20 11:50:00,57.88,57.92,57.86,57.91,16047.581640668835,30.7218,30.743,30.7112,30.7377,16047.5816
2007-04-20 11:55:00,57.92,57.95,57.91,57.94,7182.13444057906,30.743,30.759,30.7377,30.7537,7182.1344
2007-04-20 12:00:00,57.94,57.94,57.89,57.92,11670.96846594097,30.7537,30.7537,30.7271,30.743,11670.9685
2007-04-20 12:05:00,57.91,57.93,57.91,57.92,6733.251038042868,30.7377,30.7484,30.7377,30.743,6733.251
2007-04-20 12:10:00,57.93,57.93,57.91,57.93,13242.06037481764,30.7484,30.7484,30.7377,30.7484,13242.0604
2007-04-20 12:15:00,57.93,57.94,57.92,57.93,9314.330602625969,30.7484,30.7537,30.743,30.7484,9314.3306
2007-04-20 12:20:00,57.92,57.93,57.91,57.91,25923.016496465043,30.743,30.7484,30.7377,30.7377,25923.0165
2007-04-20 12:25:00,57.92,57.94,57.91,57.94,17730.894400179553,30.743,30.7537,30.7377,30.7537,17730.8944
2007-04-20 12:30:00,57.94,57.94,57.92,57.93,21546.403321737176,30.7537,30.7537,30.743,30.7484,21546.4033
2007-04-20 12:35:00,57.93,57.93,57.89,57.91,32544.04668387386,30.7484,30.7484,30.7271,30.7377,32544.0467
2007-04-20 12:40:00,57.92,58.03,57.91,58.03,51621.59129166199,30.743,30.8014,30.7377,30.8014,51621.5913
2007-04-20 12:45:00,58.03,58.04,57.99,57.99,12568.735271013353,30.8014,30.8067,30.7802,30.7802,12568.7353
2007-04-20 12:50:00,57.99,58.0,57.97,57.98,10324.318258332398,30.7802,30.7855,30.7696,30.7749,10324.3183
2007-04-20 12:55:00,57.97,58.01,57.97,57.97,20648.6365166648,30.7696,30.7908,30.7696,30.7696,20648.6365
2007-04-20 13:00:00,57.97,57.97,57.95,57.97,12232.072719111213,30.7696,30.7696,30.759,30.7696,12232.0727
2007-04-20 13:05:00,57.97,57.99,57.97,57.98,13129.839524183591,30.7696,30.7802,30.7696,30.7749,13129.8395
2007-04-20 13:10:00,57.98,58.0,57.95,57.99,25137.470542026706,30.7749,30.7855,30.759,30.7802,25137.4705
2007-04-20 13:15:00,57.99,58.07,57.99,58.07,29289.642015486475,30.7802,30.8227,30.7802,30.8227,29289.642
2007-04-20 13:20:00,58.07,58.1,58.06,58.07,21770.84502300528,30.8227,30.8386,30.8174,30.8227,21770.845
2007-04-20 13:25:00,58.06,58.07,58.06,58.06,7631.017843115251,30.8174,30.8227,30.8174,30.8174,7631.0178
2007-04-20 13:30:00,58.06,58.11,58.06,58.06,27718.550106609808,30.8174,30.8439,30.8174,30.8174,27718.5501
2007-04-20 13:35:00,58.06,58.06,58.05,58.06,6508.809336774772,30.8174,30.8174,30.812,30.8174,6508.8093
2007-04-20 13:40:00,58.05,58.06,58.04,58.06,17618.673549545503,30.812,30.8174,30.8067,30.8174,17618.6735
2007-04-20 13:45:00,58.06,58.08,58.04,58.07,15374.256536864548,30.8174,30.828,30.8067,30.8227,15374.2565
2007-04-20 13:50:00,58.07,58.07,58.04,58.05,4713.275726630008,30.8227,30.8227,30.8067,30.812,4713.2757
2007-04-20 13:55:00,58.05,58.06,58.04,58.06,11558.747615306924,30.812,30.8174,30.8067,30.8174,11558.7476
2007-04-20 14:00:00,58.04,58.06,58.04,58.06,12456.514420379306,30.8067,30.8174,30.8067,30.8174,12456.5144
2007-04-20 14:05:00,58.05,58.07,58.04,58.06,15710.919088766692,30.812,30.8227,30.8067,30.8174,15710.9191
2007-04-20 14:10:00,58.06,58.07,58.05,58.06,20536.41566603075,30.8174,30.8227,30.812,30.8174,20536.4157
2007-04-20 14:15:00,58.06,58.13,58.06,58.12,24015.262035686228,30.8174,30.8545,30.8174,30.8492,24015.262
2007-04-20 14:20:00,58.1,58.11,58.08,58.08,5947.705083604534,30.8386,30.8439,30.828,30.828,5947.7051
2007-04-20 14:25:00,58.07,58.08,58.06,58.06,7294.355291213107,30.8227,30.828,30.8174,30.8174,7294.3553
2007-04-20 14:30:00,58.06,58.06,58.05,58.06,13803.16462798788,30.8174,30.8174,30.812,30.8174,13803.1646
2007-04-20 14:35:00,58.06,58.06,58.06,58.06,7182.13444057906,30.8174,30.8174,30.8174,30.8174,7182.1344
2007-04-20 14:40:00,58.06,58.06,58.0,58.01,26484.12074963528,30.8174,30.8174,30.7855,30.7908,26484.1207
2007-04-20 14:45:00,58.01,58.01,58.0,58.01,5611.04253170239,30.7908,30.7908,30.7855,30.7908,5611.0425
2007-04-20 14:50:00,58.0,58.01,58.0,58.01,15374.256536864548,30.7855,30.7908,30.7855,30.7908,15374.2565
2007-04-20 14:55:00,58.01,58.01,58.0,58.01,16496.465043205026,30.7908,30.7908,30.7855,30.7908,16496.465
2007-04-20 15:00:00,58.01,58.02,58.0,58.01,17057.569296375266,30.7908,30.7961,30.7855,30.7908,17057.5693
2007-04-20 15:05:00,58.0,58.01,57.98,57.99,12680.9561216474,30.7855,30.7908,30.7749,30.7802,12680.9561
2007-04-20 15:10:00,58.0,58.04,57.99,58.04,13129.839524183591,30.7855,30.8067,30.7802,30.8067,13129.8395
2007-04-20 15:15:00,58.03,58.04,58.0,58.0,25361.9122432948,30.8014,30.8067,30.7855,30.7855,25361.9122
2007-04-20 15:20:00,58.0,58.02,57.99,58.0,18853.10290652003,30.7855,30.7961,30.7802,30.7855,18853.1029
2007-04-20 15:25:00,58.01,58.01,57.96,57.97,30411.85052182696,30.7908,30.7908,30.7643,30.7696,30411.8505
2007-04-20 15:30:00,57.97,58.01,57.97,57.98,63180.33890696892,30.7696,30.7908,30.7696,30.7749,63180.3389
2007-04-20 15:35:00,57.98,58.01,57.98,57.98,22668.611828077657,30.7749,30.7908,30.7749,30.7749,22668.6118
2007-04-20 15:40:00,57.98,58.04,57.98,58.01,66546.96442599034,30.7749,30.8067,30.7749,30.7908,66546.9644
2007-04-20 15:45:00,58.01,58.01,57.97,57.97,29738.525418022666,30.7908,30.7908,30.7696,30.7696,29738.5254
2007-04-20 15:50:00,57.98,57.98,57.95,57.97,59701.49253731343,30.7749,30.7749,30.759,30.7696,59701.4925
2007-04-20 15:55:00,57.97,58.07,57.96,58.04,125014.02760632924,30.7696,30.8227,30.7643,30.8067,125014.0276
2007-04-23 09:30:00,58.01,58.32,57.92,58.14,66659.1852766244,30.7908,30.9554,30.743,30.8598,66659.1853
2007-04-23 09:35:00,58.1,58.19,58.01,58.17,20648.6365166648,30.8386,30.8864,30.7908,30.8757,20648.6365
2007-04-23 09:40:00,58.19,58.21,58.12,58.14,41858.37728649983,30.8864,30.897,30.8492,30.8598,41858.3773
2007-04-23 09:45:00,58.14,58.14,58.02,58.04,23117.495230613848,30.8598,30.8598,30.7961,30.8067,23117.4952
2007-04-23 09:50:00,58.06,58.13,58.04,58.05,26708.562450903377,30.8174,30.8545,30.8067,30.812,26708.5625
2007-04-23 09:55:00,58.07,58.14,58.03,58.11,30524.071372461003,30.8227,30.8598,30.8014,30.8439,30524.0714
2007-04-23 10:00:00,58.09,58.1,58.01,58.05,17506.452698911457,30.8333,30.8386,30.7908,30.812,17506.4527
2007-04-23 10:05:00,58.06,58.1,58.05,58.05,16272.02334193693,30.8174,30.8386,30.812,30.812,16272.0233
2007-04-23 10:10:00,58.04,58.06,58.01,58.03,15374.256536864548,30.8067,30.8174,30.7908,30.8014,15374.2565
2007-04-23 10:15:00,58.04,58.06,58.01,58.02,43653.91089664459,30.8067,30.8174,30.7908,30.7961,43653.9109
2007-04-23 10:20:00,58.01,58.03,58.0,58.01,16496.465043205026,30.7908,30.8014,30.7855,30.7908,16496.465
2007-04-23 10:25:00,58.01,58.03,57.97,58.03,21883.06587363932,30.7908,30.8014,30.7696,30.8014,21883.0659
2007-04-23 10:30:00,58.03,58.03,57.94,57.96,29514.08371675457,30.8014,30.8014,30.7537,30.7643,29514.0837
2007-04-23 10:35:00,57.96,57.97,57.89,57.94,65424.75591964987,30.7643,30.7696,30.7271,30.7537,65424.7559
2007-04-23 10:40:00,57.94,57.98,57.91,57.91,38379.53091684435,30.7537,30.7749,30.7377,30.7377,38379.5309
2007-04-23 10:45:00,57.9,57.97,57.9,57.97,10548.759959600491,30.7324,30.7696,30.7324,30.7696,10548.76
2007-04-23 10:50:00,57.97,57.99,57.89,57.9,12344.293569745258,30.7696,30.7802,30.7271,30.7324,12344.2936
2007-04-23 10:55:00,57.9,57.93,57.88,57.88,39950.62282572102,30.7324,30.7484,30.7218,30.7218,39950.6228
2007-04-23 11:00:00,57.89,57.94,57.89,57.92,24800.80799012457,30.7271,30.7537,30.7271,30.743,24800.808
2007-04-23 11:05:00,57.91,57.91,57.86,57.86,23678.599483784084,30.7377,30.7377,30.7112,30.7112,23678.5995
2007-04-23 11:10:00,57.86,57.89,57.86,57.89,8865.447200089777,30.7112,30.7271,30.7112,30.7271,8865.4472
2007-04-23 11:15:00,57.88,57.89,57.88,57.89,8528.784648187633,30.7218,30.7271,30.7218,30.7271,8528.7846
2007-04-23 11:20:00,57.89,57.89,57.83,57.84,27942.9918078779,30.7271,30.7271,30.6953,30.7006,27942.9918
2007-04-23 11:25:00,57.84,57.88,57.83,57.86,28616.31691168219,30.7006,30.7218,30.6953,30.7112,28616.3169
2007-04-23 11:30:00,57.86,57.87,57.85,57.85,5162.159129166199,30.7112,30.7165,30.7059,30.7059,5162.1591
2007-04-23 11:35:00,57.85,57.89,57.81,57.86,24015.262035686228,30.7059,30.7271,30.6847,30.7112,24015.262
2007-04-23 11:40:00,57.87,57.87,57.81,57.83,10212.09740769835,30.7165,30.7165,30.6847,30.6953,10212.0974
2007-04-23 11:45:00,57.83,57.84,57.81,57.82,7406.576141847155,30.6953,30.7006,30.6847,30.69,7406.5761
2007-04-23 11:50:00,57.81,57.83,57.81,57.82,9202.10975199192,30.6847,30.6953,30.6847,30.69,9202.1098
2007-04-23 11:55:00,57.81,57.86,57.81,57.83,11222.08506340478,30.6847,30.7112,30.6847,30.6953,11222.0851
2007-04-23 12:00:00,57.84,57.85,57.83,57.84,6508.809336774772,30.7006,30.7059,30.6953,30.7006,6508.8093
2007-04-23 12:05:00,57.84,57.85,57.82,57.82,11334.305914038829,30.7006,30.7059,30.69,30.69,11334.3059
2007-04-23 12:10:00,57.83,57.83,57.81,57.81,14476.489731792166,30.6953,30.6953,30.6847,30.6847,14476.4897
2007-04-23 12:15:00,57.81,57.81,57.76,57.79,15710.919088766692,30.6847,30.6847,30.6581,30.674,15710.9191
2007-04-23 12:20:00,57.8,57.84,57.8,57.83,13578.722926719784,30.6794,30.7006,30.6794,30.6953,13578.7229
2007-04-23 12:25:00,57.83,57.85,57.8,57.81,21434.18247110313,30.6953,30.7059,30.6794,30.6847,21434.1825
2007-04-23 12:30:00,57.81,57.83,57.8,57.81,19414.207159690268,30.6847,30.6953,30.6794,30.6847,19414.2072
2007-04-23 12:35:00,57.81,57.81,57.72,57.73,28279.654359780045,30.6847,30.6847,30.6369,30.6422,28279.6544
2007-04-23 12:40:00,57.73,57.76,57.73,57.75,11334.305914038829,30.6422,30.6581,30.6422,30.6528,11334.3059
2007-04-23 12:45:00,57.74,57.76,57.74,57.75,2581.0795645830995,30.6475,30.6581,30.6475,30.6528,2581.0796
2007-04-23 12:50:00,57.75,57.77,57.74,57.77,5049.938278532151,30.6528,30.6634,30.6475,30.6634,5049.9383
2007-04-23 12:55:00,57.77,57.78,57.76,57.77,5947.705083604534,30.6634,30.6687,30.6581,30.6634,5947.7051
2007-04-23 13:00:00,57.78,57.79,57.75,57.75,5835.484232970485,30.6687,30.674,30.6528,30.6528,5835.4842
2007-04-23 13:05:00,57.75,57.75,57.73,57.74,10436.539108966446,30.6528,30.6528,30.6422,30.6475,10436.5391
2007-04-23 13:10:00,57.74,57.75,57.69,57.69,19414.207159690268,30.6475,30.6528,30.621,30.621,19414.2072
2007-04-23 13:15:00,57.7,57.72,57.68,57.72,14139.827179890022,30.6263,30.6369,30.6157,30.6369,14139.8272
2007-04-23 13:20:00,57.71,57.72,57.68,57.69,15823.13993940074,30.6316,30.6369,30.6157,30.621,15823.1399
2007-04-23 13:25:00,57.69,57.7,57.67,57.68,5723.263382336438,30.621,30.6263,30.6104,30.6157,5723.2634
2007-04-23 13:30:00,57.67,57.67,57.57,57.62,58467.0631803389,30.6104,30.6104,30.5573,30.5838,58467.0632
2007-04-23 13:35:00,57.62,57.65,57.57,57.65,38828.414319380536,30.5838,30.5997,30.5573,30.5997,38828.4143
2007-04-23 13:40:00,57.65,57.66,57.58,57.6,20873.078217932893,30.5997,30.605,30.5626,30.5732,20873.0782
2007-04-23 13:45:00,57.6,57.63,57.56,57.57,17843.1152508136,30.5732,30.5891,30.552,30.5573,17843.1153
2007-04-23 13:50:00,57.58,57.58,57.49,57.56,45000.56110425317,30.5626,30.5626,30.5148,30.552,45000.5611
2007-04-23 13:55:00,57.55,57.61,57.55,57.57,18628.66120525193,30.5467,30.5785,30.5467,30.5573,18628.6612
2007-04-23 14:00:00,57.57,57.59,57.55,57.57,57569.29637526653,30.5573,30.5679,30.5467,30.5573,57569.2964
2007-04-23 14:05:00,57.58,57.61,57.56,57.61,20648.6365166648,30.5626,30.5785,30.552,30.5785,20648.6365
2007-04-23 14:10:00,57.6,57.65,57.6,57.63,16272.02334193693,30.5732,30.5997,30.5732,30.5891,16272.0233
2007-04-23 14:15:00,57.62,57.63,57.59,57.61,15710.919088766692,30.5838,30.5891,30.5679,30.5785,15710.9191
2007-04-23 14:20:00,57.61,57.62,57.59,57.61,19077.544607788124,30.5785,30.5838,30.5679,30.5785,19077.5446
2007-04-23 14:25:00,57.62,57.63,57.6,57.62,33890.69689148243,30.5838,30.5891,30.5732,30.5838,33890.6969
2007-04-23 14:30:00,57.62,57.64,57.61,57.64,5386.600830434294,30.5838,30.5944,30.5785,30.5944,5386.6008
2007-04-23 14:35:00,57.63,57.66,57.62,57.65,10099.876557064305,30.5891,30.605,30.5838,30.5997,10099.8766
2007-04-23 14:40:00,57.66,57.66,57.64,57.65,7967.6803950173935,30.605,30.605,30.5944,30.5997,7967.6804
2007-04-23 14:45:00,57.65,57.7,57.65,57.68,39613.96027381888,30.5997,30.6263,30.5997,30.6157,39613.9603
2007-04-23 14:50:00,57.67,57.67,57.62,57.62,36471.776456065534,30.6104,30.6104,30.5838,30.5838,36471.7765
2007-04-23 14:55:00,57.63,57.64,57.61,57.63,8977.668050723823,30.5891,30.5944,30.5785,30.5891,8977.6681
2007-04-23 15:00:00,57.63,57.63,57.57,57.61,17843.1152508136,30.5891,30.5891,30.5573,30.5785,17843.1153
2007-04-23 15:05:00,57.61,57.62,57.58,57.6,57344.85467399842,30.5785,30.5838,30.5626,30.5732,57344.8547
2007-04-23 15:10:00,57.59,57.63,57.58,57.61,12232.072719111213,30.5679,30.5891,30.5626,30.5785,12232.0727
2007-04-23 15:15:00,57.62,57.65,57.56,57.56,37369.54326113792,30.5838,30.5997,30.552,30.552,37369.5433
2007-04-23 15:20:00,57.55,57.58,57.54,57.56,42195.03983840197,30.5467,30.5626,30.5413,30.552,42195.0398
2007-04-23 15:25:00,57.57,57.61,57.56,57.61,22893.05352934575,30.5573,30.5785,30.552,30.5785,22893.0535
2007-04-23 15:30:00,57.61,57.62,57.57,57.59,18965.32375715408,30.5785,30.5838,30.5573,30.5679,18965.3238
2007-04-23 15:35:00,57.59,57.62,57.57,57.6,18853.10290652003,30.5679,30.5838,30.5573,30.5732,18853.1029
2007-04-23 15:40:00,57.61,57.61,57.57,57.61,17394.23184827741,30.5785,30.5785,30.5573,30.5785,17394.2318
2007-04-23 15:45:00,57.61,57.63,57.57,57.61,66098.08102345416,30.5785,30.5891,30.5573,30.5785,66098.081
2007-04-23 15:50:00,57.61,57.65,57.59,57.65,69128.04399057344,30.5785,30.5997,30.5679,30.5997,69128.044
2007-04-23 15:55:00,57.65,57.76,57.63,57.65,154303.66962181573,30.5997,30.6581,30.5891,30.5997,154303.6696
2007-04-24 09:30:00,58.79,58.79,57.54,57.57,51846.032992930086,31.2048,31.2048,30.5413,30.5573,51846.033
2007-04-24 09:35:00,57.59,57.65,57.53,57.56,24351.92458758837,30.5679,30.5997,30.536,30.552,24351.9246
2007-04-24 09:40:00,57.56,57.56,57.49,57.52,13578.722926719784,30.552,30.552,30.5148,30.5307,13578.7229
2007-04-24 09:45:00,57.51,57.54,57.51,57.54,18067.556952081697,30.5254,30.5413,30.5254,30.5413,18067.557
2007-04-24 09:50:00,57.54,57.57,57.53,57.55,26259.679048367187,30.5413,30.5573,30.536,30.5467,26259.679
2007-04-24 09:55:00,57.54,57.71,57.51,57.71,40511.72707889126,30.5413,30.6316,30.5254,30.6316,40511.7271
2007-04-24 10:00:00,57.68,57.7,57.5,57.52,79789.02480080798,30.6157,30.6263,30.5201,30.5307,79789.0248
2007-04-24 10:05:00,57.52,57.53,57.37,57.38,28391.87521041409,30.5307,30.536,30.4511,30.4564,28391.8752
2007-04-24 10:10:00,57.4,57.45,57.4,57.43,32095.16328133767,30.467,30.4936,30.467,30.483,32095.1633
2007-04-24 10:15:00,57.43,57.44,57.39,57.4,18516.440354617887,30.483,30.4883,30.4617,30.467,18516.4404
2007-04-24 10:20:00,57.4,57.4,57.22,57.23,46796.094714397936,30.467,30.467,30.3715,30.3768,46796.0947
2007-04-24 10:25:00,57.21,57.27,57.21,57.27,28504.09606104814,30.3662,30.398,30.3662,30.398,28504.0961
2007-04-24 10:30:00,57.26,57.28,57.19,57.28,31197.396476265287,30.3927,30.4033,30.3556,30.4033,31197.3965
2007-04-24 10:35:00,57.26,57.33,57.24,57.32,17955.336101447647,30.3927,30.4299,30.3821,30.4246,17955.3361
2007-04-24 10:40:00,57.32,57.39,57.3,57.39,21546.403321737176,30.4246,30.4617,30.414,30.4617,21546.4033
2007-04-24 10:45:00,57.37,57.38,57.33,57.36,19077.544607788124,30.4511,30.4564,30.4299,30.4458,19077.5446
2007-04-24 10:50:00,57.35,57.37,57.33,57.37,16496.465043205026,30.4405,30.4511,30.4299,30.4511,16496.465
2007-04-24 10:55:00,57.38,57.4,57.33,57.34,29065.20031421838,30.4564,30.467,30.4299,30.4352,29065.2003
2007-04-24 11:00:00,57.34,57.43,57.32,57.42,26147.458197733136,30.4352,30.483,30.4246,30.4777,26147.4582
2007-04-24 11:05:00,57.42,57.46,57.4,57.4,22780.832678711704,30.4777,30.4989,30.467,30.467,22780.8327
2007-04-24 11:10:00,57.4,57.44,57.4,57.41,16833.12759510717,30.467,30.4883,30.467,30.4723,16833.1276
2007-04-24 11:15:00,57.41,57.41,57.3,57.31,63180.33890696892,30.4723,30.4723,30.414,30.4193,63180.3389
2007-04-24 11:20:00,57.31,57.32,57.29,57.32,15935.360790034789,30.4193,30.4246,30.4087,30.4246,15935.3608
2007-04-24 11:25:00,57.32,57.38,57.32,57.38,17282.01099764336,30.4246,30.4564,30.4246,30.4564,17282.011
2007-04-24 11:30:00,57.38,57.41,57.37,57.4,19414.207159690268,30.4564,30.4723,30.4511,30.467,19414.2072
2007-04-24 11:35:00,57.41,57.41,57.37,57.38,13915.385478621927,30.4723,30.4723,30.4511,30.4564,13915.3855
2007-04-24 11:40:00,57.37,57.44,57.37,57.42,18628.66120525193,30.4511,30.4883,30.4511,30.4777,18628.6612
2007-04-24 11:45:00,57.43,57.43,57.36,57.36,20760.85736729884,30.483,30.483,30.4458,30.4458,20760.8574
2007-04-24 11:50:00,57.36,57.38,57.36,57.37,23454.15778251599,30.4458,30.4564,30.4458,30.4511,23454.1578
2007-04-24 11:55:00,57.37,57.42,57.37,57.4,29401.86286612052,30.4511,30.4777,30.4511,30.467,29401.8629
2007-04-24 12:00:00,57.4,57.46,57.4,57.45,20985.29906856694,30.467,30.4989,30.467,30.4936,20985.2991
2007-04-24 12:05:00,57.44,57.49,57.43,57.47,44888.34025361912,30.4883,30.5148,30.483,30.5042,44888.3403
2007-04-24 12:10:00,57.47,57.48,57.44,57.44,25586.3539445629,30.5042,30.5095,30.4883,30.4883,25586.3539
2007-04-24 12:15:00,57.44,57.48,57.44,57.47,17394.23184827741,30.4883,30.5095,30.4883,30.5042,17394.2318
2007-04-24 12:20:00,57.46,57.48,57.46,57.48,13466.502076085735,30.4989,30.5095,30.4989,30.5095,13466.5021
2007-04-24 12:25:00,57.48,57.57,57.48,57.51,17506.452698911457,30.5095,30.5573,30.5095,30.5254,17506.4527
2007-04-24 12:30:00,57.5,57.53,57.48,57.53,8641.00549882168,30.5201,30.536,30.5095,30.536,8641.0055
2007-04-24 12:35:00,57.51,57.51,57.49,57.49,5049.938278532151,30.5254,30.5254,30.5148,30.5148,5049.9383
2007-04-24 12:40:00,57.49,57.49,57.47,57.49,15374.256536864548,30.5148,30.5148,30.5042,30.5148,15374.2565
2007-04-24 12:45:00,57.48,57.48,57.42,57.42,9426.551453260015,30.5095,30.5095,30.4777,30.4777,9426.5515
2007-04-24 12:50:00,57.43,57.48,57.42,57.48,8641.00549882168,30.483,30.5095,30.4777,30.5095,8641.0055
2007-04-24 12:55:00,57.47,57.48,57.46,57.47,7294.355291213107,30.5042,30.5095,30.4989,30.5042,7294.3553
2007-04-24 13:00:00,57.48,57.48,57.42,57.42,11334.305914038829,30.5095,30.5095,30.4777,30.4777,11334.3059
2007-04-24 13:05:00,57.42,57.44,57.42,57.43,10997.643362136683,30.4777,30.4883,30.4777,30.483,10997.6434
2007-04-24 13:10:00,57.42,57.44,57.4,57.42,16384.24419257098,30.4777,30.4883,30.467,30.4777,16384.2442
2007-04-24 13:15:00,57.42,57.45,57.41,57.45,11670.96846594097,30.4777,30.4936,30.4723,30.4936,11670.9685
2007-04-24 13:20:00,57.44,57.47,57.41,57.47,11558.747615306924,30.4883,30.5042,30.4723,30.5042,11558.7476
2007-04-24 13:25:00,57.47,57.49,57.47,57.49,10773.201660868588,30.5042,30.5148,30.5042,30.5148,10773.2017
2007-04-24 13:30:00,57.49,57.53,57.48,57.53,15149.814835596451,30.5148,30.536,30.5095,30.536,15149.8148
2007-04-24 13:35:00,57.53,57.57,57.53,57.54,14588.710582426214,30.536,30.5573,30.536,30.5413,14588.7106
2007-04-24 13:40:00,57.54,57.57,57.54,57.55,13242.06037481764,30.5413,30.5573,30.5413,30.5467,13242.0604
2007-04-24 13:45:00,57.55,57.57,57.53,57.56,12905.397822915496,30.5467,30.5573,30.536,30.552,12905.3978
2007-04-24 13:50:00,57.56,57.57,57.53,57.55,19301.98630905622,30.552,30.5573,30.536,30.5467,19301.9863
2007-04-24 13:55:00,57.55,57.59,57.55,57.57,13803.16462798788,30.5467,30.5679,30.5467,30.5573,13803.1646
2007-04-24 14:00:00,57.58,57.6,57.57,57.6,13017.618673549545,30.5626,30.5732,30.5573,30.5732,13017.6187
2007-04-24 14:05:00,57.59,57.65,57.59,57.63,16384.24419257098,30.5679,30.5997,30.5679,30.5891,16384.2442
2007-04-24 14:10:00,57.63,57.71,57.63,57.71,30411.85052182696,30.5891,30.6316,30.5891,30.6316,30411.8505
2007-04-24 14:15:00,57.7,57.73,57.64,57.64,27942.9918078779,30.6263,30.6422,30.5944,30.5944,27942.9918
2007-04-24 14:20:00,57.65,57.66,57.64,57.65,14588.710582426214,30.5997,30.605,30.5944,30.5997,14588.7106
2007-04-24 14:25:00,57.65,57.68,57.65,57.65,12456.514420379306,30.5997,30.6157,30.5997,30.5997,12456.5144
2007-04-24 14:30:00,57.66,57.67,57.65,57.65,9650.99315452811,30.605,30.6104,30.5997,30.5997,9650.9932
2007-04-24 14:35:00,57.65,57.7,57.65,57.7,10099.876557064305,30.5997,30.6263,30.5997,30.6263,10099.8766
2007-04-24 14:40:00,57.7,57.7,57.63,57.65,17955.336101447647,30.6263,30.6263,30.5891,30.5997,17955.3361
2007-04-24 14:45:00,57.65,57.68,57.61,57.67,14252.04803052407,30.5997,30.6157,30.5785,30.6104,14252.048
2007-04-24 14:50:00,57.68,57.7,57.65,57.69,16496.465043205026,30.6157,30.6263,30.5997,30.621,16496.465
2007-04-24 14:55:00,57.69,57.7,57.63,57.63,40511.72707889126,30.621,30.6263,30.5891,30.5891,40511.7271
2007-04-24 15:00:00,57.64,57.66,57.62,57.65,33441.813488946245,30.5944,30.605,30.5838,30.5997,33441.8135
2007-04-24 15:05:00,57.65,57.66,57.63,57.65,26371.89989900124,30.5997,30.605,30.5891,30.5997,26371.8999
2007-04-24 15:10:00,57.65,57.67,57.64,57.66,13915.385478621927,30.5997,30.6104,30.5944,30.605,13915.3855
2007-04-24 15:15:00,57.65,57.67,57.61,57.63,16720.906744473123,30.5997,30.6104,30.5785,30.5891,16720.9067
2007-04-24 15:20:00,57.63,57.64,57.62,57.63,7631.017843115251,30.5891,30.5944,30.5838,30.5891,7631.0178
2007-04-24 15:25:00,57.64,57.66,57.58,57.6,27718.550106609808,30.5944,30.605,30.5626,30.5732,27718.5501
2007-04-24 15:30:00,57.58,57.64,57.58,57.64,23790.82033441813,30.5626,30.5944,30.5626,30.5944,23790.8203
2007-04-24 15:35:00,57.64,57.65,57.62,57.64,16608.685893839076,30.5944,30.5997,30.5838,30.5944,16608.6859
2007-04-24 15:40:00,57.64,57.65,57.59,57.61,26933.00415217147,30.5944,30.5997,30.5679,30.5785,26933.0042
2007-04-24 15:45:00,57.61,57.61,57.54,57.54,23117.495230613848,30.5785,30.5785,30.5413,30.5413,23117.4952
2007-04-24 15:50:00,57.54,57.55,57.48,57.53,45000.56110425317,30.5413,30.5467,30.5095,30.536,45000.5611
2007-04-24 15:55:00,57.53,57.54,57.49,57.54,34900.68454718887,30.536,30.5413,30.5148,30.5413,34900.6845
2007-04-25 09:30:00,57.81,57.92,57.76,57.9,40623.9479295253,30.6847,30.743,30.6581,30.7324,40623.9479
2007-04-25 09:35:00,57.91,58.22,57.91,58.02,28055.21265851195,30.7377,30.9023,30.7377,30.7961,28055.2127
2007-04-25 09:40:00,58.03,58.22,58.01,58.22,54539.33340814723,30.8014,30.9023,30.7908,30.9023,54539.3334
2007-04-25 09:45:00,58.21,58.21,58.15,58.17,39501.73942318482,30.897,30.897,30.8651,30.8757,39501.7394
2007-04-25 09:50:00,58.17,58.17,58.08,58.11,20424.1948153967,30.8757,30.8757,30.828,30.8439,20424.1948
2007-04-25 09:55:00,58.11,58.17,58.11,58.16,17955.336101447647,30.8439,30.8757,30.8439,30.8704,17955.3361
2007-04-25 10:00:00,58.14,58.22,58.06,58.22,45000.56110425317,30.8598,30.9023,30.8174,30.9023,45000.5611
2007-04-25 10:05:00,58.22,58.22,58.13,58.14,41746.156435865785,30.9023,30.9023,30.8545,30.8598,41746.1564
2007-04-25 10:10:00,58.14,58.14,58.09,58.13,73504.65716530131,30.8598,30.8598,30.8333,30.8545,73504.6572
2007-04-25 10:15:00,58.12,58.16,58.05,58.12,50611.60363595556,30.8492,30.8704,30.812,30.8492,50611.6036
2007-04-25 10:20:00,58.11,58.17,58.1,58.16,13466.502076085735,30.8439,30.8757,30.8386,30.8704,13466.5021
2007-04-25 10:25:00,58.17,58.17,58.09,58.13,19638.648860958365,30.8757,30.8757,30.8333,30.8545,19638.6489
2007-04-25 10:30:00,58.14,58.14,58.09,58.14,14588.710582426214,30.8598,30.8598,30.8333,30.8598,14588.7106
2007-04-25 10:35:00,58.14,58.16,58.14,58.14,10099.876557064305,30.8598,30.8704,30.8598,30.8598,10099.8766
2007-04-25 10:40:00,58.16,58.16,58.05,58.06,25586.3539445629,30.8704,30.8704,30.812,30.8174,25586.3539
2007-04-25 10:45:00,58.07,58.13,58.06,58.12,28055.21265851195,30.8227,30.8545,30.8174,30.8492,28055.2127
2007-04-25 10:50:00,58.13,58.13,58.06,58.08,15486.477387498597,30.8545,30.8545,30.8174,30.828,15486.4774
2007-04-25 10:55:00,58.07,58.1,58.04,58.05,24464.145438222426,30.8227,30.8386,30.8067,30.812,24464.1454
2007-04-25 11:00:00,58.05,58.1,58.05,58.1,19189.76545842217,30.812,30.8386,30.812,30.8386,19189.7655
2007-04-25 11:05:00,58.09,58.15,58.09,58.14,34339.580294018626,30.8333,30.8651,30.8333,30.8598,34339.5803
2007-04-25 11:10:00,58.14,58.14,58.1,58.14,23117.495230613848,30.8598,30.8598,30.8386,30.8598,23117.4952
2007-04-25 11:15:00,58.14,58.14,58.07,58.09,20760.85736729884,30.8598,30.8598,30.8227,30.8333,20760.8574
2007-04-25 11:20:00,58.08,58.11,58.08,58.09,30972.9547749972,30.828,30.8439,30.828,30.8333,30972.9548
2007-04-25 11:25:00,58.09,58.1,58.08,58.09,19414.207159690268,30.8333,30.8386,30.828,30.8333,19414.2072
2007-04-25 11:30:00,58.08,58.1,58.04,58.1,81247.89585905061,30.828,30.8386,30.8067,30.8386,81247.8959
2007-04-25 11:35:00,58.1,58.12,58.1,58.1,21097.519919200982,30.8386,30.8492,30.8386,30.8386,21097.5199
2007-04-25 11:40:00,58.11,58.11,58.08,58.09,14813.15228369431,30.8439,30.8439,30.828,30.8333,14813.1523
2007-04-25 11:45:00,58.1,58.13,58.09,58.12,19301.98630905622,30.8386,30.8545,30.8333,30.8492,19301.9863
2007-04-25 11:50:00,58.13,58.14,58.1,58.11,18179.777802715744,30.8545,30.8598,30.8386,30.8439,18179.7778
2007-04-25 11:55:00,58.12,58.16,58.1,58.16,17169.790147009313,30.8492,30.8704,30.8386,30.8704,17169.7901
2007-04-25 12:00:00,58.15,58.15,58.07,58.08,29962.967119290763,30.8651,30.8651,30.8227,30.828,29962.9671
2007-04-25 12:05:00,58.08,58.11,58.08,58.09,9314.330602625969,30.828,30.8439,30.828,30.8333,9314.3306
2007-04-25 12:10:00,58.1,58.14,58.09,58.14,12232.072719111213,30.8386,30.8598,30.8333,30.8598,12232.0727
2007-04-25 12:15:00,58.14,58.14,58.13,58.13,7069.913589945011,30.8598,30.8598,30.8545,30.8545,7069.9136
2007-04-25 12:20:00,58.14,58.14,58.14,58.14,10099.876557064305,30.8598,30.8598,30.8598,30.8598,10099.8766
2007-04-25 12:25:00,58.14,58.14,58.13,58.14,6845.471888676916,30.8598,30.8598,30.8545,30.8598,6845.4719
2007-04-25 12:30:00,58.14,58.14,58.13,58.14,6508.809336774772,30.8598,30.8598,30.8545,30.8598,6508.8093
2007-04-25 12:35:00,58.13,58.15,58.13,58.14,5611.04253170239,30.8545,30.8651,30.8545,30.8598,5611.0425
2007-04-25 12:40:00,58.15,58.18,58.15,58.18,6845.471888676916,30.8651,30.8811,30.8651,30.8811,6845.4719
2007-04-25 12:45:00,58.18,58.19,58.17,58.19,10660.98081023454,30.8811,30.8864,30.8757,30.8864,10660.9808
2007-04-25 12:50:00,58.19,58.19,58.16,58.17,15374.256536864548,30.8864,30.8864,30.8704,30.8757,15374.2565
2007-04-25 12:55:00,58.16,58.17,58.14,58.15,26259.679048367187,30.8704,30.8757,30.8598,30.8651,26259.679
2007-04-25 13:00:00,58.14,58.14,58.1,58.1,25474.13309392885,30.8598,30.8598,30.8386,30.8386,25474.1331
2007-04-25 13:05:00,58.11,58.11,58.1,58.1,7294.355291213107,30.8439,30.8439,30.8386,30.8386,7294.3553
2007-04-25 13:10:00,58.09,58.13,58.09,58.12,12568.735271013353,30.8333,30.8545,30.8333,30.8492,12568.7353
2007-04-25 13:15:00,58.11,58.17,58.11,58.17,25698.574795196942,30.8439,30.8757,30.8439,30.8757,25698.5748
2007-04-25 13:20:00,58.16,58.18,58.15,58.16,14252.04803052407,30.8704,30.8811,30.8651,30.8704,14252.048
2007-04-25 13:25:00,58.17,58.2,58.16,58.18,14700.93143306026,30.8757,30.8917,30.8704,30.8811,14700.9314
2007-04-25 13:30:00,58.17,58.2,58.17,58.2,12344.293569745258,30.8757,30.8917,30.8757,30.8917,12344.2936
2007-04-25 13:35:00,58.19,58.22,58.18,58.22,14027.606329255976,30.8864,30.9023,30.8811,30.9023,14027.6063
2007-04-25 13:40:00,58.22,58.22,58.19,58.22,17955.336101447647,30.9023,30.9023,30.8864,30.9023,17955.3361
2007-04-25 13:45:00,58.22,58.28,58.21,58.28,32319.604982605768,30.9023,30.9341,30.897,30.9341,32319.605
2007-04-25 13:50:00,58.28,58.28,58.27,58.27,18740.882055885984,30.9341,30.9341,30.9288,30.9288,18740.8821
2007-04-25 13:55:00,58.28,58.31,58.28,58.3,17282.01099764336,30.9341,30.9501,30.9341,30.9447,17282.011
2007-04-25 14:00:00,58.3,58.31,58.27,58.3,29289.642015486475,30.9447,30.9501,30.9288,30.9447,29289.642
2007-04-25 14:05:00,58.3,58.37,58.3,58.35,26484.12074963528,30.9447,30.9819,30.9447,30.9713,26484.1207
2007-04-25 14:10:00,58.34,58.36,58.31,58.32,13017.618673549545,30.966,30.9766,30.9501,30.9554,13017.6187
2007-04-25 14:15:00,58.32,58.33,58.32,58.32,7631.017843115251,30.9554,30.9607,30.9554,30.9554,7631.0178
2007-04-25 14:20:00,58.32,58.33,58.31,58.32,9650.99315452811,30.9554,30.9607,30.9501,30.9554,9650.9932
2007-04-25 14:25:00,58.33,58.36,58.33,58.35,20648.6365166648,30.9607,30.9766,30.9607,30.9713,20648.6365
2007-04-25 14:30:00,58.36,58.38,58.36,58.38,15374.256536864548,30.9766,30.9872,30.9766,30.9872,15374.2565
2007-04-25 14:35:00,58.38,58.42,58.38,58.41,34227.35944338458,30.9872,31.0084,30.9872,31.0031,34227.3594
2007-04-25 14:40:00,58.41,58.47,58.4,58.45,25361.9122432948,31.0031,31.035,30.9978,31.0244,25361.9122
2007-04-25 14:45:00,58.45,58.46,58.44,58.45,4039.950622825721,31.0244,31.0297,31.0191,31.0244,4039.9506
2007-04-25 14:50:00,58.45,58.45,58.38,58.41,31758.500729435527,31.0244,31.0244,30.9872,31.0031,31758.5007
2007-04-25 14:55:00,58.42,58.45,58.39,58.45,28840.758612950285,31.0084,31.0244,30.9925,31.0244,28840.7586
2007-04-25 15:00:00,58.44,58.47,58.44,58.47,39838.40197508697,31.0191,31.035,31.0191,31.035,39838.402
2007-04-25 15:05:00,58.47,58.5,58.46,58.49,23903.04118505218,31.035,31.0509,31.0297,31.0456,23903.0412
2007-04-25 15:10:00,58.49,58.49,58.46,58.47,34002.917742116486,31.0456,31.0456,31.0297,31.035,34002.9177
2007-04-25 15:15:00,58.47,58.48,58.45,58.48,33554.03433958029,31.035,31.0403,31.0244,31.0403,33554.0343
2007-04-25 15:20:00,58.48,58.51,58.47,58.49,41746.156435865785,31.0403,31.0562,31.035,31.0456,41746.1564
2007-04-25 15:25:00,58.49,58.5,58.46,58.5,45898.32790932555,31.0456,31.0509,31.0297,31.0509,45898.3279
2007-04-25 15:30:00,58.5,58.54,58.49,58.54,46347.21131186174,31.0509,31.0721,31.0456,31.0721,46347.2113
2007-04-25 15:35:00,58.54,58.54,58.52,58.53,33105.1509370441,31.0721,31.0721,31.0615,31.0668,33105.1509
2007-04-25 15:40:00,58.54,58.55,58.51,58.51,61721.46784872629,31.0721,31.0774,31.0562,31.0562,61721.4678
2007-04-25 15:45:00,58.51,58.52,58.42,58.44,141847.15520143643,31.0562,31.0615,31.0084,31.0191,141847.1552
2007-04-25 15:50:00,58.44,58.44,58.4,58.4,62731.45550443272,31.0191,31.0191,30.9978,30.9978,62731.4555
2007-04-25 15:55:00,58.41,58.47,58.4,58.42,84726.74222870609,31.0031,31.035,30.9978,31.0084,84726.7422
2007-04-26 09:30:00,57.69,58.23,57.24,58.23,89103.35540343395,30.621,30.9076,30.3821,30.9076,89103.3554
2007-04-26 09:35:00,58.25,58.46,58.24,58.46,30748.513073729097,30.9182,31.0297,30.9129,31.0297,30748.5131
2007-04-26 09:40:00,58.47,58.54,58.42,58.48,22668.611828077657,31.035,31.0721,31.0084,31.0403,22668.6118
2007-04-26 09:45:00,58.48,58.48,58.39,58.44,18965.32375715408,31.0403,31.0403,30.9925,31.0191,18965.3238
2007-04-26 09:50:00,58.44,58.45,58.4,58.4,13466.502076085735,31.0191,31.0244,30.9978,30.9978,13466.5021
2007-04-26 09:55:00,58.4,58.4,58.3,58.3,27942.9918078779,30.9978,30.9978,30.9447,30.9447,27942.9918
2007-04-26 10:00:00,58.31,58.37,58.3,58.32,24688.587139490515,30.9501,30.9819,30.9447,30.9554,24688.5871
2007-04-26 10:05:00,58.32,58.41,58.32,58.39,20873.078217932893,30.9554,31.0031,30.9554,30.9925,20873.0782
2007-04-26 10:10:00,58.39,58.44,58.38,58.42,39389.518572550776,30.9925,31.0191,30.9872,31.0084,39389.5186
2007-04-26 10:15:00,58.41,58.44,58.37,58.43,19638.648860958365,31.0031,31.0191,30.9819,31.0137,19638.6489
2007-04-26 10:20:00,58.43,58.47,58.36,58.46,21770.84502300528,31.0137,31.035,30.9766,31.0297,21770.845
2007-04-26 10:25:00,58.46,58.49,58.46,58.46,29401.86286612052,31.0297,31.0456,31.0297,31.0297,29401.8629
2007-04-26 10:30:00,58.46,58.58,58.46,58.56,50387.161934687465,31.0297,31.0934,31.0297,31.0827,50387.1619
2007-04-26 10:35:00,58.56,58.65,58.55,58.56,71484.68185388845,31.0827,31.1305,31.0774,31.0827,71484.6819
2007-04-26 10:40:00,58.57,58.61,58.55,58.61,33890.69689148243,31.0881,31.1093,31.0774,31.1093,33890.6969
2007-04-26 10:45:00,58.61,58.7,58.61,58.68,61048.14274492201,31.1093,31.1571,31.1093,31.1464,61048.1427
2007-04-26 10:50:00,58.68,58.71,58.67,58.71,22331.94927617552,31.1464,31.1624,31.1411,31.1624,22331.9493
2007-04-26 10:55:00,58.71,58.82,58.68,58.8,93367.74772752776,31.1624,31.2208,31.1464,31.2101,93367.7477
2007-04-26 11:00:00,58.8,58.8,58.71,58.71,29626.30456738862,31.2101,31.2101,31.1624,31.1624,29626.3046
2007-04-26 11:05:00,58.71,58.76,58.69,58.72,18628.66120525193,31.1624,31.1889,31.1518,31.1677,18628.6612
2007-04-26 11:10:00,58.71,58.76,58.71,58.75,23005.2743799798,31.1624,31.1889,31.1624,31.1836,23005.2744
2007-04-26 11:15:00,58.75,58.76,58.73,58.74,14364.26888115812,31.1836,31.1889,31.173,31.1783,14364.2689
2007-04-26 11:20:00,58.74,58.75,58.66,58.66,24913.02884075861,31.1783,31.1836,31.1358,31.1358,24913.0288
2007-04-26 11:25:00,58.66,58.69,58.66,58.69,9987.655706430254,31.1358,31.1518,31.1358,31.1518,9987.6557
2007-04-26 11:30:00,58.69,58.7,58.68,58.68,10885.422511502637,31.1518,31.1571,31.1464,31.1464,10885.4225
2007-04-26 11:35:00,58.67,58.72,58.67,58.72,23566.37863315004,31.1411,31.1677,31.1411,31.1677,23566.3786
2007-04-26 11:40:00,58.72,58.74,58.71,58.73,15149.814835596451,31.1677,31.1783,31.1624,31.173,15149.8148
2007-04-26 11:45:00,58.73,58.74,58.71,58.74,10997.643362136683,31.173,31.1783,31.1624,31.1783,10997.6434
2007-04-26 11:50:00,58.72,58.72,58.71,58.71,5274.379979800247,31.1677,31.1677,31.1624,31.1624,5274.38
2007-04-26 11:55:00,58.71,58.71,58.67,58.68,15149.814835596451,31.1624,31.1624,31.1411,31.1464,15149.8148
2007-04-26 12:00:00,58.68,58.71,58.67,58.7,13690.943777353832,31.1464,31.1624,31.1411,31.1571,13690.9438
2007-04-26 12:05:00,58.7,58.71,58.69,58.71,9987.655706430254,31.1571,31.1624,31.1518,31.1624,9987.6557
2007-04-26 12:10:00,58.71,58.74,58.69,58.69,20424.1948153967,31.1624,31.1783,31.1518,31.1518,20424.1948
2007-04-26 12:15:00,58.69,58.7,58.69,58.7,15486.477387498597,31.1518,31.1571,31.1518,31.1571,15486.4774
2007-04-26 12:20:00,58.7,58.71,58.69,58.71,16496.465043205026,31.1571,31.1624,31.1518,31.1624,16496.465
2007-04-26 12:25:00,58.71,58.72,58.71,58.72,5835.484232970485,31.1624,31.1677,31.1624,31.1677,5835.4842
2007-04-26 12:30:00,58.72,58.76,58.72,58.75,15823.13993940074,31.1677,31.1889,31.1677,31.1836,15823.1399
2007-04-26 12:35:00,58.75,58.78,58.74,58.78,19750.86971159241,31.1836,31.1995,31.1783,31.1995,19750.8697
2007-04-26 12:40:00,58.77,58.78,58.73,58.73,15374.256536864548,31.1942,31.1995,31.173,31.173,15374.2565
2007-04-26 12:45:00,58.74,58.74,58.71,58.71,10212.09740769835,31.1783,31.1783,31.1624,31.1624,10212.0974
2007-04-26 12:50:00,58.72,58.74,58.69,58.71,24127.48288632028,31.1677,31.1783,31.1518,31.1624,24127.4829
2007-04-26 12:55:00,58.72,58.72,58.7,58.71,10885.422511502637,31.1677,31.1677,31.1571,31.1624,10885.4225
2007-04-26 13:00:00,58.71,58.73,58.69,58.7,22107.507574907417,31.1624,31.173,31.1518,31.1571,22107.5076
2007-04-26 13:05:00,58.7,58.7,58.68,58.69,11446.526764672875,31.1571,31.1571,31.1464,31.1518,11446.5268
2007-04-26 13:10:00,58.69,58.7,58.68,58.7,9538.772303894062,31.1518,31.1571,31.1464,31.1571,9538.7723
2007-04-26 13:15:00,58.7,58.71,58.69,58.71,16384.24419257098,31.1571,31.1624,31.1518,31.1624,16384.2442
2007-04-26 13:20:00,58.69,58.71,58.63,58.63,24913.02884075861,31.1518,31.1624,31.1199,31.1199,24913.0288
2007-04-26 13:25:00,58.63,58.63,58.57,58.59,15823.13993940074,31.1199,31.1199,31.0881,31.0987,15823.1399
2007-04-26 13:30:00,58.57,58.61,58.57,58.61,21209.74076983504,31.0881,31.1093,31.0881,31.1093,21209.7408
2007-04-26 13:35:00,58.61,58.62,58.59,58.62,19077.544607788124,31.1093,31.1146,31.0987,31.1146,19077.5446
2007-04-26 13:40:00,58.61,58.62,58.59,58.6,5723.263382336438,31.1093,31.1146,31.0987,31.104,5723.2634
2007-04-26 13:45:00,58.6,58.66,58.6,58.66,20199.753114128605,31.104,31.1358,31.104,31.1358,20199.7531
2007-04-26 13:50:00,58.66,58.71,58.66,58.71,13915.385478621927,31.1358,31.1624,31.1358,31.1624,13915.3855
2007-04-26 13:55:00,58.71,58.72,58.7,58.71,21770.84502300528,31.1624,31.1677,31.1571,31.1624,21770.845
2007-04-26 14:00:00,58.71,58.75,58.7,58.72,21209.74076983504,31.1624,31.1836,31.1571,31.1677,21209.7408
2007-04-26 14:05:00,58.71,58.76,58.71,58.71,25923.016496465043,31.1624,31.1889,31.1624,31.1624,25923.0165
2007-04-26 14:10:00,58.72,58.79,58.71,58.79,15823.13993940074,31.1677,31.2048,31.1624,31.2048,15823.1399
2007-04-26 14:15:00,58.78,58.79,58.77,58.79,16496.465043205026,31.1995,31.2048,31.1942,31.2048,16496.465
2007-04-26 14:20:00,58.79,58.81,58.78,58.79,17394.23184827741,31.2048,31.2154,31.1995,31.2048,17394.2318
2007-04-26 14:25:00,58.79,58.81,58.78,58.78,19301.98630905622,31.2048,31.2154,31.1995,31.1995,19301.9863
2007-04-26 14:30:00,58.77,58.77,58.71,58.71,12007.631017843114,31.1942,31.1942,31.1624,31.1624,12007.631
2007-04-26 14:35:00,58.72,58.78,58.72,58.76,18404.21950398384,31.1677,31.1995,31.1677,31.1889,18404.2195
2007-04-26 14:40:00,58.76,58.81,58.75,58.79,15823.13993940074,31.1889,31.2154,31.1836,31.2048,15823.1399
2007-04-26 14:45:00,58.8,58.84,58.8,58.81,12680.9561216474,31.2101,31.2314,31.2101,31.2154,12680.9561
2007-04-26 14:50:00,58.81,58.82,58.8,58.8,10997.643362136683,31.2154,31.2208,31.2101,31.2101,10997.6434
2007-04-26 14:55:00,58.8,58.81,58.76,58.77,17618.673549545503,31.2101,31.2154,31.1889,31.1942,17618.6735
2007-04-26 15:00:00,58.77,58.81,58.77,58.79,16833.12759510717,31.1942,31.2154,31.1942,31.2048,16833.1276
2007-04-26 15:05:00,58.79,58.82,58.79,58.8,12456.514420379306,31.2048,31.2208,31.2048,31.2101,12456.5144
2007-04-26 15:10:00,58.8,58.84,58.79,58.84,17506.452698911457,31.2101,31.2314,31.2048,31.2314,17506.4527
2007-04-26 15:15:00,58.84,58.85,58.82,58.82,14588.710582426214,31.2314,31.2367,31.2208,31.2208,14588.7106
2007-04-26 15:20:00,58.83,58.83,58.82,58.82,7967.6803950173935,31.2261,31.2261,31.2208,31.2208,7967.6804
2007-04-26 15:25:00,58.82,58.83,58.79,58.8,18291.99865334979,31.2208,31.2261,31.2048,31.2101,18291.9987
2007-04-26 15:30:00,58.79,58.82,58.78,58.81,35125.12624845696,31.2048,31.2208,31.1995,31.2154,35125.1262
2007-04-26 15:35:00,58.82,58.82,58.74,58.74,44102.79429918079,31.2208,31.2208,31.1783,31.1783,44102.7943
2007-04-26 15:40:00,58.74,58.79,58.71,58.75,71596.9027045225,31.1783,31.2048,31.1624,31.1836,71596.9027
2007-04-26 15:45:00,58.75,58.76,58.75,58.75,18067.556952081697,31.1836,31.1889,31.1836,31.1836,18067.557
2007-04-26 15:50:00,58.76,58.76,58.67,58.71,64751.43081584558,31.1889,31.1889,31.1411,31.1624,64751.4308
2007-04-26 15:55:00,58.71,58.71,58.64,58.64,46347.21131186174,31.1624,31.1624,31.1252,31.1252,46347.2113
2007-04-27 09:30:00,57.89,58.63,57.89,58.57,39838.40197508697,30.7271,31.1199,30.7271,31.0881,39838.402
2007-04-27 09:35:00,58.57,58.63,58.39,58.45,34115.13859275053,31.0881,31.1199,30.9925,31.0244,34115.1386
2007-04-27 09:40:00,58.45,58.49,58.41,58.47,16833.12759510717,31.0244,31.0456,31.0031,31.035,16833.1276
2007-04-27 09:45:00,58.47,58.5,58.13,58.14,50723.824486589605,31.035,31.0509,30.8545,30.8598,50723.8245
2007-04-27 09:50:00,58.14,58.36,58.14,58.22,74626.86567164179,30.8598,30.9766,30.8598,30.9023,74626.8657
2007-04-27 09:55:00,58.2,58.22,58.06,58.06,37145.10155986982,30.8917,30.9023,30.8174,30.8174,37145.1016
2007-04-27 10:00:00,58.1,58.23,58.07,58.22,97183.2566490854,30.8386,30.9076,30.8227,30.9023,97183.2566
2007-04-27 10:05:00,58.21,58.25,58.17,58.19,61609.24699809224,30.897,30.9182,30.8757,30.8864,61609.247
2007-04-27 10:10:00,58.19,58.22,58.14,58.21,70025.81079564583,30.8864,30.9023,30.8598,30.897,70025.8108
2007-04-27 10:15:00,58.22,58.22,58.14,58.19,29626.30456738862,30.9023,30.9023,30.8598,30.8864,29626.3046
2007-04-27 10:20:00,58.19,58.21,58.17,58.18,16272.02334193693,30.8864,30.897,30.8757,30.8811,16272.0233
2007-04-27 10:25:00,58.19,58.28,58.18,58.26,36471.776456065534,30.8864,30.9341,30.8811,30.9235,36471.7765
2007-04-27 10:30:00,58.26,58.29,58.18,58.22,43205.027494108406,30.9235,30.9394,30.8811,30.9023,43205.0275
2007-04-27 10:35:00,58.22,58.22,58.14,58.16,26259.679048367187,30.9023,30.9023,30.8598,30.8704,26259.679
2007-04-27 10:40:00,58.16,58.16,58.1,58.14,80462.34990461227,30.8704,30.8704,30.8386,30.8598,80462.3499
2007-04-27 10:45:00,58.14,58.16,58.07,58.16,26371.89989900124,30.8598,30.8704,30.8227,30.8704,26371.8999
2007-04-27 10:50:00,58.16,58.17,58.12,58.15,17843.1152508136,30.8704,30.8757,30.8492,30.8651,17843.1153
2007-04-27 10:55:00,58.15,58.18,58.15,58.17,5835.484232970485,30.8651,30.8811,30.8651,30.8757,5835.4842
2007-04-27 11:00:00,58.17,58.21,58.15,58.19,17057.569296375266,30.8757,30.897,30.8651,30.8864,17057.5693
2007-04-27 11:05:00,58.19,58.25,58.19,58.25,14364.26888115812,30.8864,30.9182,30.8864,30.9182,14364.2689
2007-04-27 11:10:00,58.24,58.25,58.22,58.23,27381.887554707664,30.9129,30.9182,30.9023,30.9076,27381.8876
2007-04-27 11:15:00,58.22,58.25,58.18,58.22,36696.21815733363,30.9023,30.9182,30.8811,30.9023,36696.2182
2007-04-27 11:20:00,58.22,58.26,58.2,58.21,12793.17697228145,30.9023,30.9235,30.8917,30.897,12793.177
2007-04-27 11:25:00,58.21,58.24,58.2,58.22,14588.710582426214,30.897,30.9129,30.8917,30.9023,14588.7106
2007-04-27 11:30:00,58.22,58.22,58.14,58.16,19638.648860958365,30.9023,30.9023,30.8598,30.8704,19638.6489
2007-04-27 11:35:00,58.16,58.17,58.16,58.17,3815.5089215576254,30.8704,30.8757,30.8704,30.8757,3815.5089
2007-04-27 11:40:00,58.18,58.21,58.15,58.16,31197.396476265287,30.8811,30.897,30.8651,30.8704,31197.3965
2007-04-27 11:45:00,58.18,58.22,58.17,58.22,5049.938278532151,30.8811,30.9023,30.8757,30.9023,5049.9383
2007-04-27 11:50:00,58.22,58.22,58.17,58.19,16272.02334193693,30.9023,30.9023,30.8757,30.8864,16272.0233
2007-04-27 11:55:00,58.2,58.3,58.2,58.3,9763.21400516216,30.8917,30.9447,30.8917,30.9447,9763.214
2007-04-27 12:00:00,58.3,58.34,58.27,58.34,31197.396476265287,30.9447,30.966,30.9288,30.966,31197.3965
2007-04-27 12:05:00,58.34,58.35,58.31,58.32,16047.581640668835,30.966,30.9713,30.9501,30.9554,16047.5816
2007-04-27 12:10:00,58.34,58.38,58.32,58.37,18179.777802715744,30.966,30.9872,30.9554,30.9819,18179.7778
2007-04-27 12:15:00,58.37,58.37,58.33,58.35,11446.526764672875,30.9819,30.9819,30.9607,30.9713,11446.5268
2007-04-27 12:20:00,58.35,58.35,58.34,58.35,6845.471888676916,30.9713,30.9713,30.966,30.9713,6845.4719
2007-04-27 12:25:00,58.35,58.38,58.35,58.37,20760.85736729884,30.9713,30.9872,30.9713,30.9819,20760.8574
2007-04-27 12:30:00,58.37,58.38,58.37,58.37,4937.717427898103,30.9819,30.9872,30.9819,30.9819,4937.7174
2007-04-27 12:35:00,58.36,58.37,58.36,58.36,6396.588486140725,30.9766,30.9819,30.9766,30.9766,6396.5885
2007-04-27 12:40:00,58.37,58.5,58.37,58.48,40960.61048142744,30.9819,31.0509,30.9819,31.0403,40960.6105
2007-04-27 12:45:00,58.48,58.49,58.47,58.48,6508.809336774772,31.0403,31.0456,31.035,31.0403,6508.8093
2007-04-27 12:50:00,58.48,58.49,58.47,58.47,3703.2880709235774,31.0403,31.0456,31.035,31.035,3703.2881
2007-04-27 12:55:00,58.47,58.48,58.47,58.48,9089.888901357872,31.035,31.0403,31.035,31.0403,9089.8889
2007-04-27 13:00:00,58.48,58.55,58.48,58.54,30636.29222309505,31.0403,31.0774,31.0403,31.0721,30636.2922
2007-04-27 13:05:00,58.55,58.55,58.53,58.55,23229.71608124789,31.0774,31.0774,31.0668,31.0774,23229.7161
2007-04-27 13:10:00,58.55,58.56,58.54,58.56,7182.13444057906,31.0774,31.0827,31.0721,31.0827,7182.1344
2007-04-27 13:15:00,58.55,58.56,58.53,58.54,10997.643362136683,31.0774,31.0827,31.0668,31.0721,10997.6434
2007-04-27 13:20:00,58.55,58.55,58.54,58.54,5611.04253170239,31.0774,31.0774,31.0721,31.0721,5611.0425
2007-04-27 13:25:00,58.55,58.56,58.54,58.56,8192.12209628549,31.0774,31.0827,31.0721,31.0827,8192.1221
2007-04-27 13:30:00,58.56,58.63,58.55,58.63,39726.18112445292,31.0827,31.1199,31.0774,31.1199,39726.1811
2007-04-27 13:35:00,58.62,58.65,58.61,58.64,10436.539108966446,31.1146,31.1305,31.1093,31.1252,10436.5391
2007-04-27 13:40:00,58.65,58.73,58.65,58.72,42643.923240938166,31.1305,31.173,31.1305,31.1677,42643.9232
2007-04-27 13:45:00,58.71,58.72,58.71,58.71,7967.6803950173935,31.1624,31.1677,31.1624,31.1624,7967.6804
2007-04-27 13:50:00,58.71,58.71,58.71,58.71,14139.827179890022,31.1624,31.1624,31.1624,31.1624,14139.8272
2007-04-27 13:55:00,58.71,58.74,58.68,58.72,25810.795645831,31.1624,31.1783,31.1464,31.1677,25810.7956
2007-04-27 14:00:00,58.73,58.76,58.71,58.75,26708.562450903377,31.173,31.1889,31.1624,31.1836,26708.5625
2007-04-27 14:05:00,58.74,58.76,58.73,58.74,19301.98630905622,31.1783,31.1889,31.173,31.1783,19301.9863
2007-04-27 14:10:00,58.74,58.75,58.73,58.74,11222.08506340478,31.1783,31.1836,31.173,31.1783,11222.0851
2007-04-27 14:15:00,58.75,58.81,58.74,58.79,38603.97261811244,31.1836,31.2154,31.1783,31.2048,38603.9726
2007-04-27 14:20:00,58.79,58.86,58.79,58.84,31646.27987880148,31.2048,31.242,31.2048,31.2314,31646.2799
2007-04-27 14:25:00,58.84,58.84,58.78,58.79,17506.452698911457,31.2314,31.2314,31.1995,31.2048,17506.4527
2007-04-27 14:30:00,58.8,58.82,58.78,58.79,12905.397822915496,31.2101,31.2208,31.1995,31.2048,12905.3978
2007-04-27 14:35:00,58.79,58.79,58.77,58.79,19189.76545842217,31.2048,31.2048,31.1942,31.2048,19189.7655
2007-04-27 14:40:00,58.79,58.87,58.79,58.81,24576.36628885647,31.2048,31.2473,31.2048,31.2154,24576.3663
2007-04-27 14:45:00,58.79,58.79,58.75,58.76,10436.539108966446,31.2048,31.2048,31.1836,31.1889,10436.5391
2007-04-27 14:50:00,58.77,58.77,58.72,58.74,26820.783301537424,31.1942,31.1942,31.1677,31.1783,26820.7833
2007-04-27 14:55:00,58.74,58.78,58.72,58.72,16833.12759510717,31.1783,31.1995,31.1677,31.1677,16833.1276
2007-04-27 15:00:00,58.73,58.73,58.7,58.71,14476.489731792166,31.173,31.173,31.1571,31.1624,14476.4897
2007-04-27 15:05:00,58.71,58.71,58.59,58.61,40399.50622825721,31.1624,31.1624,31.0987,31.1093,40399.5062
2007-04-27 15:10:00,58.62,58.63,58.6,58.61,18965.32375715408,31.1146,31.1199,31.104,31.1093,18965.3238
2007-04-27 15:15:00,58.61,58.63,58.6,58.63,25474.13309392885,31.1093,31.1199,31.104,31.1199,25474.1331
2007-04-27 15:20:00,58.63,58.63,58.55,58.55,42756.14409157221,31.1199,31.1199,31.0774,31.0774,42756.1441
2007-04-27 15:25:00,58.55,58.55,58.5,58.53,33217.37178767815,31.0774,31.0774,31.0509,31.0668,33217.3718
2007-04-27 15:30:00,58.54,58.61,58.53,58.59,37818.42666367411,31.0721,31.1093,31.0668,31.0987,37818.4267
2007-04-27 15:35:00,58.57,58.59,58.47,58.47,81023.45415778251,31.0881,31.0987,31.035,31.035,81023.4542
2007-04-27 15:40:00,58.47,58.48,58.3,58.34,121647.4020873078,31.035,31.0403,30.9447,30.966,121647.4021
2007-04-27 15:45:00,58.34,58.38,58.24,58.37,289080.91123330715,30.966,30.9872,30.9129,30.9819,289080.9112
2007-04-27 15:50:00,58.36,58.44,58.35,58.44,90674.44731231064,30.9766,31.0191,30.9713,31.0191,90674.4473
2007-04-27 15:55:00,58.43,58.47,58.38,58.44,89103.35540343395,31.0137,31.035,30.9872,31.0191,89103.3554
2007-04-30 09:30:00,58.55,58.55,58.34,58.4,46459.43216249579,31.0774,31.0774,30.966,30.9978,46459.4322
2007-04-30 09:35:00,58.4,58.59,58.38,58.49,36359.55560543149,30.9978,31.0987,30.9872,31.0456,36359.5556
2007-04-30 09:40:00,58.46,58.55,58.38,58.48,50274.94108405341,31.0297,31.0774,30.9872,31.0403,50274.9411
2007-04-30 09:45:00,58.48,58.58,58.47,58.52,27494.10840534171,31.0403,31.0934,31.035,31.0615,27494.1084
2007-04-30 09:50:00,58.52,58.66,58.52,58.63,41185.052182695545,31.0615,31.1358,31.0615,31.1199,41185.0522
2007-04-30 09:55:00,58.64,58.66,58.6,58.63,33441.813488946245,31.1252,31.1358,31.104,31.1199,33441.8135
2007-04-30 10:00:00,58.63,58.77,58.63,58.73,48367.1866232746,31.1199,31.1942,31.1199,31.173,48367.1866
2007-04-30 10:05:00,58.76,58.76,58.63,58.65,33554.03433958029,31.1889,31.1889,31.1199,31.1305,33554.0343
2007-04-30 10:10:00,58.65,58.69,58.65,58.67,18291.99865334979,31.1305,31.1518,31.1305,31.1411,18291.9987
2007-04-30 10:15:00,58.68,58.75,58.63,58.73,80237.90820334418,31.1464,31.1836,31.1199,31.173,80237.9082
2007-04-30 10:20:00,58.73,58.75,58.71,58.75,20087.532263494555,31.173,31.1836,31.1624,31.1836,20087.5323
2007-04-30 10:25:00,58.74,58.76,58.72,58.76,12793.17697228145,31.1783,31.1889,31.1677,31.1889,12793.177
2007-04-30 10:30:00,58.77,58.8,58.76,58.79,17843.1152508136,31.1942,31.2101,31.1889,31.2048,17843.1153
2007-04-30 10:35:00,58.8,58.88,58.8,58.87,48479.40747390865,31.2101,31.2526,31.2101,31.2473,48479.4075
2007-04-30 10:40:00,58.87,58.87,58.84,58.85,10660.98081023454,31.2473,31.2473,31.2314,31.2367,10660.9808
2007-04-30 10:45:00,58.84,58.89,58.83,58.89,30187.40882055886,31.2314,31.2579,31.2261,31.2579,30187.4088
2007-04-30 10:50:00,58.87,58.88,58.83,58.87,19189.76545842217,31.2473,31.2526,31.2261,31.2473,19189.7655
2007-04-30 10:55:00,58.85,58.9,58.85,58.88,9650.99315452811,31.2367,31.2632,31.2367,31.2526,9650.9932
2007-04-30 11:00:00,58.89,58.9,58.79,58.79,22219.728425541463,31.2579,31.2632,31.2048,31.2048,22219.7284
2007-04-30 11:05:00,58.79,58.84,58.79,58.81,15374.256536864548,31.2048,31.2314,31.2048,31.2154,15374.2565
2007-04-30 11:10:00,58.8,58.84,58.79,58.79,8192.12209628549,31.2101,31.2314,31.2048,31.2048,8192.1221
2007-04-30 11:15:00,58.79,58.79,58.79,58.79,8528.784648187633,31.2048,31.2048,31.2048,31.2048,8528.7846
2007-04-30 11:20:00,58.79,58.87,58.79,58.87,13690.943777353832,31.2048,31.2473,31.2048,31.2473,13690.9438
2007-04-30 11:25:00,58.87,58.89,58.87,58.89,6508.809336774772,31.2473,31.2579,31.2473,31.2579,6508.8093
2007-04-30 11:30:00,58.89,58.91,58.88,58.9,33890.69689148243,31.2579,31.2685,31.2526,31.2632,33890.6969
2007-04-30 11:35:00,58.9,58.93,58.87,58.87,34900.68454718887,31.2632,31.2791,31.2473,31.2473,34900.6845
2007-04-30 11:40:00,58.87,58.87,58.81,58.82,28167.433509146,31.2473,31.2473,31.2154,31.2208,28167.4335
2007-04-30 11:45:00,58.82,58.82,58.79,58.81,23454.15778251599,31.2208,31.2208,31.2048,31.2154,23454.1578
2007-04-30 11:50:00,58.82,58.82,58.79,58.79,9875.434855796206,31.2208,31.2208,31.2048,31.2048,9875.4349
2007-04-30 11:55:00,58.79,58.8,58.78,58.79,9987.655706430254,31.2048,31.2101,31.1995,31.2048,9987.6557
2007-04-30 12:00:00,58.79,58.79,58.78,58.79,9763.21400516216,31.2048,31.2048,31.1995,31.2048,9763.214
2007-04-30 12:05:00,58.79,58.82,58.79,58.81,18853.10290652003,31.2048,31.2208,31.2048,31.2154,18853.1029
2007-04-30 12:10:00,58.82,58.85,58.8,58.8,26708.562450903377,31.2208,31.2367,31.2101,31.2101,26708.5625
2007-04-30 12:15:00,58.8,58.81,58.79,58.8,14925.373134328358,31.2101,31.2154,31.2048,31.2101,14925.3731
2007-04-30 12:20:00,58.81,58.83,58.8,58.81,29289.642015486475,31.2154,31.2261,31.2101,31.2154,29289.642
2007-04-30 12:25:00,58.81,58.87,58.81,58.87,19750.86971159241,31.2154,31.2473,31.2154,31.2473,19750.8697
2007-04-30 12:30:00,58.87,58.94,58.87,58.94,23566.37863315004,31.2473,31.2844,31.2473,31.2844,23566.3786
2007-04-30 12:35:00,58.94,58.95,58.91,58.91,23454.15778251599,31.2844,31.2898,31.2685,31.2685,23454.1578
2007-04-30 12:40:00,58.91,58.94,58.88,58.93,21883.06587363932,31.2685,31.2844,31.2526,31.2791,21883.0659
2007-04-30 12:45:00,58.92,58.93,58.92,58.93,2805.521265851195,31.2738,31.2791,31.2738,31.2791,2805.5213
2007-04-30 12:50:00,58.92,58.93,58.9,58.91,13242.06037481764,31.2738,31.2791,31.2632,31.2685,13242.0604
2007-04-30 12:55:00,58.91,58.93,58.9,58.92,16496.465043205026,31.2685,31.2791,31.2632,31.2738,16496.465
2007-04-30 13:00:00,58.92,58.97,58.9,58.97,22107.507574907417,31.2738,31.3004,31.2632,31.3004,22107.5076
2007-04-30 13:05:00,58.95,58.99,58.95,58.98,9875.434855796206,31.2898,31.311,31.2898,31.3057,9875.4349
2007-04-30 13:10:00,58.97,58.99,58.97,58.99,12793.17697228145,31.3004,31.311,31.3004,31.311,12793.177
2007-04-30 13:15:00,58.99,59.02,58.98,59.01,16833.12759510717,31.311,31.3269,31.3057,31.3216,16833.1276
2007-04-30 13:20:00,59.01,59.04,59.01,59.02,17057.569296375266,31.3216,31.3375,31.3216,31.3269,17057.5693
2007-04-30 13:25:00,59.02,59.02,58.99,59.0,15598.698238132643,31.3269,31.3269,31.311,31.3163,15598.6982
2007-04-30 13:30:00,59.0,59.01,58.99,59.01,12793.17697228145,31.3163,31.3216,31.311,31.3216,12793.177
2007-04-30 13:35:00,59.01,59.01,58.97,58.97,8416.563797553585,31.3216,31.3216,31.3004,31.3004,8416.5638
2007-04-30 13:40:00,58.97,58.97,58.96,58.97,14027.606329255976,31.3004,31.3004,31.2951,31.3004,14027.6063
2007-04-30 13:45:00,58.96,59.02,58.96,59.01,26259.679048367187,31.2951,31.3269,31.2951,31.3216,26259.679
2007-04-30 13:50:00,59.01,59.02,58.97,58.97,13466.502076085735,31.3216,31.3269,31.3004,31.3004,13466.5021
2007-04-30 13:55:00,58.97,58.97,58.92,58.96,18067.556952081697,31.3004,31.3004,31.2738,31.2951,18067.557
2007-04-30 14:00:00,58.97,58.98,58.96,58.98,10660.98081023454,31.3004,31.3057,31.2951,31.3057,10660.9808
2007-04-30 14:05:00,58.97,59.02,58.97,58.99,34900.68454718887,31.3004,31.3269,31.3004,31.311,34900.6845
2007-04-30 14:10:00,58.98,58.99,58.97,58.98,13690.943777353832,31.3057,31.311,31.3004,31.3057,13690.9438
2007-04-30 14:15:00,58.98,58.99,58.97,58.98,14700.93143306026,31.3057,31.311,31.3004,31.3057,14700.9314
2007-04-30 14:20:00,58.98,59.01,58.97,59.0,29738.525418022666,31.3057,31.3216,31.3004,31.3163,29738.5254
2007-04-30 14:25:00,58.99,59.04,58.99,59.04,23341.93693188194,31.311,31.3375,31.311,31.3375,23341.9369
2007-04-30 14:30:00,59.04,59.06,59.03,59.06,42082.818987767925,31.3375,31.3481,31.3322,31.3481,42082.819
2007-04-30 14:35:00,59.05,59.07,59.01,59.01,37032.880709235775,31.3428,31.3534,31.3216,31.3216,37032.8807
2007-04-30 14:40:00,59.01,59.06,59.0,59.06,46683.87386376388,31.3216,31.3481,31.3163,31.3481,46683.8739
2007-04-30 14:45:00,59.05,59.06,59.01,59.01,25586.3539445629,31.3428,31.3481,31.3216,31.3216,25586.3539
2007-04-30 14:50:00,59.01,59.04,59.0,59.04,40623.9479295253,31.3216,31.3375,31.3163,31.3375,40623.9479
2007-04-30 14:55:00,59.04,59.05,58.98,58.99,26596.34160026933,31.3375,31.3428,31.3057,31.311,26596.3416
2007-04-30 15:00:00,58.99,59.06,58.99,59.02,37930.64751430816,31.311,31.3481,31.311,31.3269,37930.6475
2007-04-30 15:05:00,59.02,59.03,58.97,59.0,33554.03433958029,31.3269,31.3322,31.3004,31.3163,33554.0343
2007-04-30 15:10:00,59.0,59.0,58.93,58.95,31534.05902816743,31.3163,31.3163,31.2791,31.2898,31534.059
2007-04-30 15:15:00,58.95,59.0,58.89,58.89,31758.500729435527,31.2898,31.3163,31.2579,31.2579,31758.5007
2007-04-30 15:20:00,58.9,58.9,58.87,58.87,30748.513073729097,31.2632,31.2632,31.2473,31.2473,30748.5131
2007-04-30 15:25:00,58.87,58.87,58.84,58.85,18628.66120525193,31.2473,31.2473,31.2314,31.2367,18628.6612
2007-04-30 15:30:00,58.85,58.87,58.83,58.85,28728.53776231624,31.2367,31.2473,31.2261,31.2367,28728.5378
2007-04-30 15:35:00,58.86,58.87,58.76,58.76,35125.12624845696,31.242,31.2473,31.1889,31.1889,35125.1262
2007-04-30 15:40:00,58.77,58.79,58.72,58.79,77207.94523622488,31.1942,31.2048,31.1677,31.2048,77207.9452
2007-04-30 15:45:00,58.78,58.79,58.73,58.73,34788.46369655482,31.1995,31.2048,31.173,31.173,34788.4637
2007-04-30 15:50:00,58.74,58.74,58.65,58.66,45561.66535742341,31.1783,31.1783,31.1305,31.1358,45561.6654
2007-04-30 15:55:00,58.67,58.67,58.54,58.57,89664.45965660419,31.1411,31.1411,31.0721,31.0881,89664.4597
2007-05-01 09:30:00,58.9,59.04,58.84,58.95,91347.77241611492,31.2632,31.3375,31.2314,31.2898,91347.7724
2007-05-01 09:35:00,58.95,59.11,58.95,58.98,59364.829985411285,31.2898,31.3747,31.2898,31.3057,59364.83
2007-05-01 09:40:00,58.97,59.03,58.86,58.88,63629.2223095051,31.3004,31.3322,31.242,31.2526,63629.2223
2007-05-01 09:45:00,58.89,58.94,58.79,58.87,71148.0193019863,31.2579,31.2844,31.2048,31.2473,71148.0193
2007-05-01 09:50:00,58.88,58.88,58.7,58.7,12344.293569745258,31.2526,31.2526,31.1571,31.1571,12344.2936
2007-05-01 09:55:00,58.7,58.81,58.5,58.54,137358.3211760745,31.1571,31.2154,31.0509,31.0721,137358.3212
2007-05-01 10:00:00,58.57,58.71,58.34,58.44,72045.78610705868,31.0881,31.1624,30.966,31.0191,72045.7861
2007-05-01 10:05:00,58.44,58.51,58.41,58.51,35012.90539782291,31.0191,31.0562,31.0031,31.0562,35012.9054
2007-05-01 10:10:00,58.51,58.64,58.45,58.55,39277.29772191673,31.0562,31.1252,31.0244,31.0774,39277.2977
2007-05-01 10:15:00,58.56,58.56,58.28,58.29,93816.63113006396,31.0827,31.0827,30.9341,30.9394,93816.6311
2007-05-01 10:20:00,58.31,58.4,58.05,58.07,38042.8683649422,30.9501,30.9978,30.812,30.8227,38042.8684
2007-05-01 10:25:00,58.06,58.18,58.03,58.13,53192.68320053866,30.8174,30.8811,30.8014,30.8545,53192.6832
2007-05-01 10:30:00,58.14,58.14,58.01,58.11,30524.071372461003,30.8598,30.8598,30.7908,30.8439,30524.0714
2007-05-01 10:35:00,58.11,58.16,58.06,58.08,30187.40882055886,30.8439,30.8704,30.8174,30.828,30187.4088
2007-05-01 10:40:00,58.08,58.11,57.99,58.01,43429.4691953765,30.828,30.8439,30.7802,30.7908,43429.4692
2007-05-01 10:45:00,58.0,58.06,57.98,58.06,15486.477387498597,30.7855,30.8174,30.7749,30.8174,15486.4774
2007-05-01 10:50:00,58.04,58.07,58.02,58.07,18179.777802715744,30.8067,30.8227,30.7961,30.8227,18179.7778
2007-05-01 10:55:00,58.07,58.14,58.03,58.13,29962.967119290763,30.8227,30.8598,30.8014,30.8545,29962.9671
2007-05-01 11:00:00,58.13,58.13,58.06,58.07,9875.434855796206,30.8545,30.8545,30.8174,30.8227,9875.4349
2007-05-01 11:05:00,58.06,58.09,58.05,58.06,25586.3539445629,30.8174,30.8333,30.812,30.8174,25586.3539
2007-05-01 11:10:00,58.06,58.07,57.98,57.99,17730.894400179553,30.8174,30.8227,30.7749,30.7802,17730.8944
2007-05-01 11:15:00,57.99,58.03,57.98,58.02,10997.643362136683,30.7802,30.8014,30.7749,30.7961,10997.6434
2007-05-01 11:20:00,58.03,58.1,57.98,57.99,24800.80799012457,30.8014,30.8386,30.7749,30.7802,24800.808
2007-05-01 11:25:00,57.99,58.05,57.97,57.98,24800.80799012457,30.7802,30.812,30.7696,30.7749,24800.808
2007-05-01 11:30:00,57.98,58.14,57.97,58.13,25586.3539445629,30.7749,30.8598,30.7696,30.8545,25586.3539
2007-05-01 11:35:00,58.13,58.16,58.05,58.05,26259.679048367187,30.8545,30.8704,30.812,30.812,26259.679
2007-05-01 11:40:00,58.06,58.06,58.04,58.06,13242.06037481764,30.8174,30.8174,30.8067,30.8174,13242.0604
2007-05-01 11:45:00,58.05,58.06,57.99,58.03,43653.91089664459,30.812,30.8174,30.7802,30.8014,43653.9109
2007-05-01 11:50:00,58.02,58.02,57.97,57.99,22331.94927617552,30.7961,30.7961,30.7696,30.7802,22331.9493
2007-05-01 11:55:00,57.99,58.01,57.97,57.97,13578.722926719784,30.7802,30.7908,30.7696,30.7696,13578.7229
2007-05-01 12:00:00,57.97,57.98,57.92,57.97,15037.593984962405,30.7696,30.7749,30.743,30.7696,15037.594
2007-05-01 12:05:00,57.98,57.99,57.96,57.97,10548.759959600491,30.7749,30.7802,30.7643,30.7696,10548.76
2007-05-01 12:10:00,57.96,58.0,57.94,58.0,12007.631017843114,30.7643,30.7855,30.7537,30.7855,12007.631
2007-05-01 12:15:00,57.98,58.04,57.98,58.04,15486.477387498597,30.7749,30.8067,30.7749,30.8067,15486.4774
2007-05-01 12:20:00,58.05,58.06,57.99,58.06,16272.02334193693,30.812,30.8174,30.7802,30.8174,16272.0233
2007-05-01 12:25:00,58.06,58.12,58.06,58.06,21546.403321737176,30.8174,30.8492,30.8174,30.8174,21546.4033
2007-05-01 12:30:00,58.06,58.13,58.06,58.1,21770.84502300528,30.8174,30.8545,30.8174,30.8386,21770.845
2007-05-01 12:35:00,58.1,58.12,57.97,58.03,43541.69004601055,30.8386,30.8492,30.7696,30.8014,43541.69
2007-05-01 12:40:00,58.04,58.11,58.03,58.09,13354.281225451688,30.8067,30.8439,30.8014,30.8333,13354.2812
2007-05-01 12:45:00,58.06,58.09,58.02,58.06,12680.9561216474,30.8174,30.8333,30.7961,30.8174,12680.9561
2007-05-01 12:50:00,58.06,58.14,58.06,58.11,14925.373134328358,30.8174,30.8598,30.8174,30.8439,14925.3731
2007-05-01 12:55:00,58.11,58.15,58.11,58.11,16720.906744473123,30.8439,30.8651,30.8439,30.8439,16720.9067
2007-05-01 13:00:00,58.14,58.14,58.02,58.08,27942.9918078779,30.8598,30.8598,30.7961,30.828,27942.9918
2007-05-01 13:05:00,58.08,58.14,58.08,58.1,9875.434855796206,30.828,30.8598,30.828,30.8386,9875.4349
2007-05-01 13:10:00,58.07,58.1,58.03,58.06,10548.759959600491,30.8227,30.8386,30.8014,30.8174,10548.76
2007-05-01 13:15:00,58.06,58.11,58.02,58.11,17282.01099764336,30.8174,30.8439,30.7961,30.8439,17282.011
2007-05-01 13:20:00,58.08,58.12,58.07,58.1,26933.00415217147,30.828,30.8492,30.8227,30.8386,26933.0042
2007-05-01 13:25:00,58.1,58.17,58.07,58.15,27045.22500280552,30.8386,30.8757,30.8227,30.8651,27045.225
2007-05-01 13:30:00,58.17,58.17,58.1,58.14,32880.709235776005,30.8757,30.8757,30.8386,30.8598,32880.7092
2007-05-01 13:35:00,58.14,58.16,58.08,58.1,69352.48569184155,30.8598,30.8704,30.828,30.8386,69352.4857
2007-05-01 13:40:00,58.08,58.24,58.08,58.23,46683.87386376388,30.828,30.9129,30.828,30.9076,46683.8739
2007-05-01 13:45:00,58.24,58.3,58.13,58.3,40960.61048142744,30.9129,30.9447,30.8545,30.9447,40960.6105
2007-05-01 13:50:00,58.3,58.33,58.23,58.32,27157.445853439567,30.9447,30.9607,30.9076,30.9554,27157.4459
2007-05-01 13:55:00,58.31,58.37,58.26,58.28,20199.753114128605,30.9501,30.9819,30.9235,30.9341,20199.7531
2007-05-01 14:00:00,58.28,58.31,58.26,58.3,18516.440354617887,30.9341,30.9501,30.9235,30.9447,18516.4404
2007-05-01 14:05:00,58.3,58.36,58.29,58.3,21209.74076983504,30.9447,30.9766,30.9394,30.9447,21209.7408
2007-05-01 14:10:00,58.31,58.42,58.29,58.42,18067.556952081697,30.9501,31.0084,30.9394,31.0084,18067.557
2007-05-01 14:15:00,58.44,58.44,58.31,58.31,25923.016496465043,31.0191,31.0191,30.9501,30.9501,25923.0165
2007-05-01 14:20:00,58.32,58.48,58.31,58.43,21097.519919200982,30.9554,31.0403,30.9501,31.0137,21097.5199
2007-05-01 14:25:00,58.41,58.44,58.3,58.38,40848.3896307934,31.0031,31.0191,30.9447,30.9872,40848.3896
2007-05-01 14:30:00,58.38,58.38,58.32,58.32,23454.15778251599,30.9872,30.9872,30.9554,30.9554,23454.1578
2007-05-01 14:35:00,58.32,58.42,58.27,58.3,77432.38693749298,30.9554,31.0084,30.9288,30.9447,77432.3869
2007-05-01 14:40:00,58.3,58.42,58.3,58.36,26035.23734709909,30.9447,31.0084,30.9447,30.9766,26035.2373
2007-05-01 14:45:00,58.36,58.42,58.33,58.38,123779.59824935472,30.9766,31.0084,30.9607,30.9872,123779.5982
2007-05-01 14:50:00,58.39,58.4,58.3,58.31,64414.76826394344,30.9925,30.9978,30.9447,30.9501,64414.7683
2007-05-01 14:55:00,58.31,58.38,58.31,58.38,29514.08371675457,30.9501,30.9872,30.9501,30.9872,29514.0837
2007-05-01 15:00:00,58.38,58.46,58.37,58.44,26708.562450903377,30.9872,31.0297,30.9819,31.0191,26708.5625
2007-05-01 15:05:00,58.44,58.47,58.37,58.43,52856.02064863651,31.0191,31.035,30.9819,31.0137,52856.0206
2007-05-01 15:10:00,58.43,58.48,58.4,58.41,25923.016496465043,31.0137,31.0403,30.9978,31.0031,25923.0165
2007-05-01 15:15:00,58.42,58.48,58.39,58.47,55885.9836157558,31.0084,31.0403,30.9925,31.035,55885.9836
2007-05-01 15:20:00,58.47,58.55,58.46,58.51,36022.89305352934,31.035,31.0774,31.0297,31.0562,36022.8931
2007-05-01 15:25:00,58.51,58.63,58.51,58.62,99091.0111098642,31.0562,31.1199,31.0562,31.1146,99091.0111
2007-05-01 15:30:00,58.63,58.66,58.58,58.65,59701.49253731343,31.1199,31.1358,31.0934,31.1305,59701.4925
2007-05-01 15:35:00,58.65,58.7,58.62,58.62,36920.65985860173,31.1305,31.1571,31.1146,31.1146,36920.6599
2007-05-01 15:40:00,58.63,58.7,58.63,58.68,54988.21681068342,31.1199,31.1571,31.1199,31.1464,54988.2168
2007-05-01 15:45:00,58.67,58.72,58.64,58.69,46347.21131186174,31.1411,31.1677,31.1252,31.1518,46347.2113
2007-05-01 15:50:00,58.7,58.7,58.63,58.63,49489.39512961508,31.1571,31.1571,31.1199,31.1199,49489.3951
2007-05-01 15:55:00,58.63,58.63,58.6,58.63,68454.71888676916,31.1199,31.1199,31.104,31.1199,68454.7189
2007-05-02 09:30:00,59.48,59.48,58.8,58.87,209179.6655818651,31.5711,31.5711,31.2101,31.2473,209179.6656
2007-05-02 09:35:00,58.86,58.92,58.82,58.92,91459.99326674896,31.242,31.2738,31.2208,31.2738,91459.9933
2007-05-02 09:40:00,58.93,58.95,58.86,58.86,92469.9809224554,31.2791,31.2898,31.242,31.242,92469.9809
2007-05-02 09:45:00,58.86,58.89,58.64,58.72,119739.647626529,31.242,31.2579,31.1252,31.1677,119739.6476
2007-05-02 09:50:00,58.72,58.82,58.68,58.81,60935.92189428795,31.1677,31.2208,31.1464,31.2154,60935.9219
2007-05-02 09:55:00,58.81,58.88,58.73,58.86,44215.01514981483,31.2154,31.2526,31.173,31.242,44215.0151
2007-05-02 10:00:00,58.87,59.08,58.86,59.06,81696.7792615868,31.2473,31.3588,31.242,31.3481,81696.7793
2007-05-02 10:05:00,59.04,59.12,59.03,59.04,74290.20311973964,31.3375,31.38,31.3322,31.3375,74290.2031
2007-05-02 10:10:00,59.04,59.22,59.04,59.18,122208.50634047804,31.3375,31.4331,31.3375,31.4118,122208.5063
2007-05-02 10:15:00,59.17,59.19,59.1,59.19,36135.113904163394,31.4065,31.4171,31.3694,31.4171,36135.1139
2007-05-02 10:20:00,59.19,59.26,59.19,59.26,23790.82033441813,31.4171,31.4543,31.4171,31.4543,23790.8203
2007-05-02 10:25:00,59.26,59.26,59.23,59.24,27269.666704073614,31.4543,31.4543,31.4384,31.4437,27269.6667
2007-05-02 10:30:00,59.24,59.38,59.23,59.38,50948.2661878577,31.4437,31.518,31.4384,31.518,50948.2662
2007-05-02 10:35:00,59.37,59.48,59.36,59.42,91459.99326674896,31.5127,31.5711,31.5074,31.5392,91459.9933
2007-05-02 10:40:00,59.43,59.51,59.41,59.51,50499.38278532151,31.5445,31.587,31.5339,31.587,50499.3828
2007-05-02 10:45:00,59.51,59.53,59.48,59.51,59813.71338794748,31.587,31.5976,31.5711,31.587,59813.7134
2007-05-02 10:50:00,59.52,59.55,59.45,59.53,86297.83413758276,31.5923,31.6082,31.5551,31.5976,86297.8341
2007-05-02 10:55:00,59.53,59.61,59.53,59.61,47244.97811693412,31.5976,31.6401,31.5976,31.6401,47244.9781
2007-05-02 11:00:00,59.61,59.62,59.48,59.55,51284.928739759845,31.6401,31.6454,31.5711,31.6082,51284.9287
2007-05-02 11:05:00,59.54,59.56,59.5,59.5,35125.12624845696,31.6029,31.6135,31.5817,31.5817,35125.1262
2007-05-02 11:10:00,59.5,59.59,59.5,59.59,18404.21950398384,31.5817,31.6295,31.5817,31.6295,18404.2195
2007-05-02 11:15:00,59.59,59.61,59.59,59.61,25923.016496465043,31.6295,31.6401,31.6295,31.6401,25923.0165
2007-05-02 11:20:00,59.61,59.62,59.57,59.6,39389.518572550776,31.6401,31.6454,31.6188,31.6348,39389.5186
2007-05-02 11:25:00,59.61,59.66,59.61,59.61,23790.82033441813,31.6401,31.6666,31.6401,31.6401,23790.8203
2007-05-02 11:30:00,59.61,59.64,59.6,59.64,29962.967119290763,31.6401,31.656,31.6348,31.656,29962.9671
2007-05-02 11:35:00,59.64,59.65,59.58,59.64,34564.02199528672,31.656,31.6613,31.6241,31.656,34564.022
2007-05-02 11:40:00,59.64,59.64,59.6,59.64,50387.161934687465,31.656,31.656,31.6348,31.656,50387.1619
2007-05-02 11:45:00,59.64,59.69,59.63,59.69,26820.783301537424,31.656,31.6825,31.6507,31.6825,26820.7833
2007-05-02 11:50:00,59.69,59.69,59.61,59.63,39838.40197508697,31.6825,31.6825,31.6401,31.6507,39838.402
2007-05-02 11:55:00,59.64,59.67,59.61,59.63,23005.2743799798,31.656,31.6719,31.6401,31.6507,23005.2744
2007-05-02 12:00:00,59.63,59.64,59.59,59.61,32207.38413197172,31.6507,31.656,31.6295,31.6401,32207.3841
2007-05-02 12:05:00,59.61,59.67,59.61,59.67,29177.42116485243,31.6401,31.6719,31.6401,31.6719,29177.4212
2007-05-02 12:10:00,59.66,59.66,59.65,59.65,35798.45135226125,31.6666,31.6666,31.6613,31.6613,35798.4514
2007-05-02 12:15:00,59.65,59.66,59.64,59.64,13578.722926719784,31.6613,31.6666,31.656,31.656,13578.7229
2007-05-02 12:20:00,59.63,59.67,59.61,59.67,35237.34709909101,31.6507,31.6719,31.6401,31.6719,35237.3471
2007-05-02 12:25:00,59.66,59.67,59.65,59.66,20311.97396476265,31.6666,31.6719,31.6613,31.6666,20311.974
2007-05-02 12:30:00,59.66,59.67,59.64,59.64,18740.882055885984,31.6666,31.6719,31.656,31.656,18740.8821
2007-05-02 12:35:00,59.63,59.63,59.58,59.61,35574.00965099315,31.6507,31.6507,31.6241,31.6401,35574.0097
2007-05-02 12:40:00,59.61,59.63,59.6,59.61,34339.580294018626,31.6401,31.6507,31.6348,31.6401,34339.5803
2007-05-02 12:45:00,59.61,59.67,59.61,59.65,24239.703736954325,31.6401,31.6719,31.6401,31.6613,24239.7037
2007-05-02 12:50:00,59.65,59.67,59.64,59.66,17730.894400179553,31.6613,31.6719,31.656,31.6666,17730.8944
2007-05-02 12:55:00,59.67,59.68,59.66,59.66,13915.385478621927,31.6719,31.6772,31.6666,31.6666,13915.3855
2007-05-02 13:00:00,59.66,59.69,59.65,59.67,33329.5926383122,31.6666,31.6825,31.6613,31.6719,33329.5926
2007-05-02 13:05:00,59.67,59.7,59.66,59.7,52968.24149927056,31.6719,31.6878,31.6666,31.6878,52968.2415
2007-05-02 13:10:00,59.7,59.75,59.69,59.7,46010.5487599596,31.6878,31.7144,31.6825,31.6878,46010.5488
2007-05-02 13:15:00,59.7,59.71,59.69,59.7,13578.722926719784,31.6878,31.6932,31.6825,31.6878,13578.7229
2007-05-02 13:20:00,59.7,59.79,59.64,59.64,87195.60094265515,31.6878,31.7356,31.656,31.656,87195.6009
2007-05-02 13:25:00,59.64,59.68,59.51,59.64,57344.85467399842,31.656,31.6772,31.587,31.656,57344.8547
2007-05-02 13:30:00,59.63,59.67,59.61,59.67,28952.97946358433,31.6507,31.6719,31.6401,31.6719,28952.9795
2007-05-02 13:35:00,59.67,59.72,59.61,59.72,32880.709235776005,31.6719,31.6985,31.6401,31.6985,32880.7092
2007-05-02 13:40:00,59.73,59.75,59.62,59.72,25810.795645831,31.7038,31.7144,31.6454,31.6985,25810.7956
2007-05-02 13:45:00,59.74,59.78,59.74,59.78,12456.514420379306,31.7091,31.7303,31.7091,31.7303,12456.5144
2007-05-02 13:50:00,59.77,59.78,59.7,59.71,18404.21950398384,31.725,31.7303,31.6878,31.6932,18404.2195
2007-05-02 13:55:00,59.7,59.71,59.68,59.7,76759.0618336887,31.6878,31.6932,31.6772,31.6878,76759.0618
2007-05-02 14:00:00,59.7,59.73,59.7,59.71,8977.668050723823,31.6878,31.7038,31.6878,31.6932,8977.6681
2007-05-02 14:05:00,59.7,59.72,59.7,59.72,24015.262035686228,31.6878,31.6985,31.6878,31.6985,24015.262
2007-05-02 14:10:00,59.7,59.73,59.66,59.68,71260.24015262035,31.6878,31.7038,31.6666,31.6772,71260.2402
2007-05-02 14:15:00,59.67,59.69,59.65,59.67,37930.64751430816,31.6719,31.6825,31.6613,31.6719,37930.6475
2007-05-02 14:20:00,59.67,59.73,59.66,59.71,36583.99730669958,31.6719,31.7038,31.6666,31.6932,36583.9973
2007-05-02 14:25:00,59.72,59.75,59.69,59.71,28391.87521041409,31.6985,31.7144,31.6825,31.6932,28391.8752
2007-05-02 14:30:00,59.7,59.7,59.68,59.68,21658.624172371223,31.6878,31.6878,31.6772,31.6772,21658.6242
2007-05-02 14:35:00,59.68,59.73,59.68,59.7,43878.352597912686,31.6772,31.7038,31.6772,31.6878,43878.3526
2007-05-02 14:40:00,59.71,59.73,59.7,59.73,17955.336101447647,31.6932,31.7038,31.6878,31.7038,17955.3361
2007-05-02 14:45:00,59.73,59.77,59.7,59.76,66434.7435753563,31.7038,31.725,31.6878,31.7197,66434.7436
2007-05-02 14:50:00,59.77,59.77,59.74,59.75,67669.17293233082,31.725,31.725,31.7091,31.7144,67669.1729
2007-05-02 14:55:00,59.76,59.76,59.62,59.63,44327.23600044888,31.7197,31.7197,31.6454,31.6507,44327.236
2007-05-02 15:00:00,59.61,59.72,59.61,59.64,36359.55560543149,31.6401,31.6985,31.6401,31.656,36359.5556
2007-05-02 15:05:00,59.64,59.64,59.46,59.48,79452.36224890585,31.656,31.656,31.5605,31.5711,79452.3622
2007-05-02 15:10:00,59.48,59.61,59.47,59.59,32656.26753450791,31.5711,31.6401,31.5658,31.6295,32656.2675
2007-05-02 15:15:00,59.59,59.6,59.46,59.49,52856.02064863651,31.6295,31.6348,31.5605,31.5764,52856.0206
2007-05-02 15:20:00,59.48,59.51,59.46,59.49,48591.6283245427,31.5711,31.587,31.5605,31.5764,48591.6283
2007-05-02 15:25:00,59.48,59.51,59.45,59.46,57457.07552463248,31.5711,31.587,31.5551,31.5605,57457.0755
2007-05-02 15:30:00,59.47,59.52,59.45,59.5,55885.9836157558,31.5658,31.5923,31.5551,31.5817,55885.9836
2007-05-02 15:35:00,59.49,59.58,59.48,59.51,60487.038491751766,31.5764,31.6241,31.5711,31.587,60487.0385
2007-05-02 15:40:00,59.52,59.53,59.47,59.48,67444.73123106273,31.5923,31.5976,31.5658,31.5711,67444.7312
2007-05-02 15:45:00,59.48,59.5,59.44,59.48,92021.0975199192,31.5711,31.5817,31.5498,31.5711,92021.0975
2007-05-02 15:50:00,59.49,59.5,59.42,59.46,68791.3814386713,31.5764,31.5817,31.5392,31.5605,68791.3814
2007-05-02 15:55:00,59.46,59.48,59.44,59.45,82931.20861856133,31.5605,31.5711,31.5498,31.5551,82931.2086
2007-05-03 09:30:00,59.53,59.71,59.52,59.68,82145.662664123,31.5976,31.6932,31.5923,31.6772,82145.6627
2007-05-03 09:35:00,59.67,59.85,59.61,59.83,110874.20042643925,31.6719,31.7675,31.6401,31.7568,110874.2004
2007-05-03 09:40:00,59.83,59.95,59.79,59.83,67556.95208169677,31.7568,31.8205,31.7356,31.7568,67556.9521
2007-05-03 09:45:00,59.83,59.88,59.7,59.71,47469.41981820222,31.7568,31.7834,31.6878,31.6932,47469.4198
2007-05-03 09:50:00,59.72,59.79,59.69,59.72,48254.96577264056,31.6985,31.7356,31.6825,31.6985,48254.9658
2007-05-03 09:55:00,59.71,59.73,59.6,59.61,31421.838177533384,31.6932,31.7038,31.6348,31.6401,31421.8382
2007-05-03 10:00:00,59.61,59.7,59.42,59.42,100549.88216810682,31.6401,31.6878,31.5392,31.5392,100549.8822
2007-05-03 10:05:00,59.45,59.69,59.44,59.59,36920.65985860173,31.5551,31.6825,31.5498,31.6295,36920.6599
2007-05-03 10:10:00,59.6,59.63,59.54,59.61,90113.3430591404,31.6348,31.6507,31.6029,31.6401,90113.3431
2007-05-03 10:15:00,59.6,59.73,59.59,59.73,18516.440354617887,31.6348,31.7038,31.6295,31.7038,18516.4404
2007-05-03 10:20:00,59.73,59.75,59.68,59.75,20311.97396476265,31.7038,31.7144,31.6772,31.7144,20311.974
2007-05-03 10:25:00,59.73,59.79,59.68,59.75,35012.90539782291,31.7038,31.7356,31.6772,31.7144,35012.9054
2007-05-03 10:30:00,59.76,59.79,59.69,59.7,43317.24834474245,31.7197,31.7356,31.6825,31.6878,43317.2483
2007-05-03 10:35:00,59.71,59.78,59.69,59.75,47693.86151947032,31.6932,31.7303,31.6825,31.7144,47693.8615
2007-05-03 10:40:00,59.76,59.82,59.73,59.82,65312.53506901582,31.7197,31.7515,31.7038,31.7515,65312.5351
2007-05-03 10:45:00,59.79,59.85,59.74,59.76,43990.57344854674,31.7356,31.7675,31.7091,31.7197,43990.5734
2007-05-03 10:50:00,59.74,59.88,59.74,59.85,24351.92458758837,31.7091,31.7834,31.7091,31.7675,24351.9246
2007-05-03 10:55:00,59.85,59.92,59.84,59.91,16720.906744473123,31.7675,31.8046,31.7622,31.7993,16720.9067
2007-05-03 11:00:00,59.91,59.93,59.86,59.87,16720.906744473123,31.7993,31.8099,31.7728,31.7781,16720.9067
2007-05-03 11:05:00,59.85,59.93,59.85,59.91,11558.747615306924,31.7675,31.8099,31.7675,31.7993,11558.7476
2007-05-03 11:10:00,59.91,59.97,59.91,59.95,29962.967119290763,31.7993,31.8312,31.7993,31.8205,29962.9671
2007-05-03 11:15:00,59.95,59.99,59.91,59.93,33329.5926383122,31.8205,31.8418,31.7993,31.8099,33329.5926
2007-05-03 11:20:00,59.93,59.94,59.87,59.91,29401.86286612052,31.8099,31.8152,31.7781,31.7993,29401.8629
2007-05-03 11:25:00,59.9,59.97,59.9,59.96,36022.89305352934,31.794,31.8312,31.794,31.8258,36022.8931
2007-05-03 11:30:00,59.95,59.98,59.91,59.91,36696.21815733363,31.8205,31.8365,31.7993,31.7993,36696.2182
2007-05-03 11:35:00,59.92,59.93,59.91,59.93,11446.526764672875,31.8046,31.8099,31.7993,31.8099,11446.5268
2007-05-03 11:40:00,59.88,59.95,59.86,59.93,21883.06587363932,31.7834,31.8205,31.7728,31.8099,21883.0659
2007-05-03 11:45:00,59.93,59.95,59.89,59.94,40511.72707889126,31.8099,31.8205,31.7887,31.8152,40511.7271
2007-05-03 11:50:00,59.95,60.02,59.93,60.0,25586.3539445629,31.8205,31.8577,31.8099,31.8471,25586.3539
2007-05-03 11:55:00,59.99,60.09,59.98,60.08,18965.32375715408,31.8418,31.8948,31.8365,31.8895,18965.3238
2007-05-03 12:00:00,60.08,60.1,60.01,60.01,27157.445853439567,31.8895,31.9002,31.8524,31.8524,27157.4459
2007-05-03 12:05:00,60.01,60.04,59.97,59.98,64078.105712041295,31.8524,31.8683,31.8312,31.8365,64078.1057
2007-05-03 12:10:00,59.97,59.98,59.96,59.96,16272.02334193693,31.8312,31.8365,31.8258,31.8258,16272.0233
2007-05-03 12:15:00,59.97,60.05,59.96,60.03,30636.29222309505,31.8312,31.8736,31.8258,31.863,30636.2922
2007-05-03 12:20:00,60.04,60.06,60.03,60.06,251823.58882280329,31.8683,31.8789,31.863,31.8789,251823.5888
2007-05-03 12:25:00,60.06,60.1,60.0,60.01,19975.31141286051,31.8789,31.9002,31.8471,31.8524,19975.3114
2007-05-03 12:30:00,60.01,60.1,60.01,60.1,74514.64482100774,31.8524,31.9002,31.8524,31.9002,74514.6448
2007-05-03 12:35:00,60.1,60.17,60.09,60.16,36359.55560543149,31.9002,31.9373,31.8948,31.932,36359.5556
2007-05-03 12:40:00,60.15,60.17,60.15,60.17,15935.360790034789,31.9267,31.9373,31.9267,31.9373,15935.3608
2007-05-03 12:45:00,60.17,60.2,60.16,60.18,19077.544607788124,31.9373,31.9532,31.932,31.9426,19077.5446
2007-05-03 12:50:00,60.19,60.27,60.18,60.24,39277.29772191673,31.9479,31.9904,31.9426,31.9745,39277.2977
2007-05-03 12:55:00,60.24,60.26,60.23,60.24,19526.42801032432,31.9745,31.9851,31.9692,31.9745,19526.428
2007-05-03 13:00:00,60.24,60.31,60.24,60.27,42419.48153967007,31.9745,32.0116,31.9745,31.9904,42419.4815
2007-05-03 13:05:00,60.27,60.3,60.24,60.28,45112.781954887214,31.9904,32.0063,31.9745,31.9957,45112.782
2007-05-03 13:10:00,60.3,60.33,60.27,60.3,10660.98081023454,32.0063,32.0222,31.9904,32.0063,10660.9808
2007-05-03 13:15:00,60.31,60.34,60.28,60.33,14027.606329255976,32.0116,32.0275,31.9957,32.0222,14027.6063
2007-05-03 13:20:00,60.33,60.38,60.31,60.36,46908.31556503198,32.0222,32.0488,32.0116,32.0382,46908.3156
2007-05-03 13:25:00,60.37,60.41,60.35,60.4,42195.03983840197,32.0435,32.0647,32.0329,32.0594,42195.0398
2007-05-03 13:30:00,60.41,60.41,60.37,60.39,20311.97396476265,32.0647,32.0647,32.0435,32.0541,20311.974
2007-05-03 13:35:00,60.39,60.39,60.35,60.37,19189.76545842217,32.0541,32.0541,32.0329,32.0435,19189.7655
2007-05-03 13:40:00,60.37,60.43,60.36,60.43,23229.71608124789,32.0435,32.0753,32.0382,32.0753,23229.7161
2007-05-03 13:45:00,60.43,60.54,60.43,60.53,37032.880709235775,32.0753,32.1337,32.0753,32.1284,37032.8807
2007-05-03 13:50:00,60.52,60.56,60.5,60.55,41746.156435865785,32.1231,32.1443,32.1125,32.139,41746.1564
2007-05-03 13:55:00,60.55,60.62,60.55,60.6,75300.19077544607,32.139,32.1762,32.139,32.1655,75300.1908
2007-05-03 14:00:00,60.6,60.62,60.57,60.61,87083.38009202109,32.1655,32.1762,32.1496,32.1709,87083.3801
2007-05-03 14:05:00,60.61,60.61,60.58,60.6,24015.262035686228,32.1709,32.1709,32.1549,32.1655,24015.262
2007-05-03 14:10:00,60.6,60.63,60.58,60.62,21209.74076983504,32.1655,32.1815,32.1549,32.1762,21209.7408
2007-05-03 14:15:00,60.62,60.7,60.61,60.7,35349.56794972506,32.1762,32.2186,32.1709,32.2186,35349.5679
2007-05-03 14:20:00,60.69,60.69,60.54,60.57,75636.85332734822,32.2133,32.2133,32.1337,32.1496,75636.8533
2007-05-03 14:25:00,60.57,60.61,60.53,60.6,41185.052182695545,32.1496,32.1709,32.1284,32.1655,41185.0522
2007-05-03 14:30:00,60.61,60.63,60.58,60.59,22780.832678711704,32.1709,32.1815,32.1549,32.1602,22780.8327
2007-05-03 14:35:00,60.59,60.63,60.54,60.62,67444.73123106273,32.1602,32.1815,32.1337,32.1762,67444.7312
2007-05-03 14:40:00,60.63,60.63,60.61,60.63,16496.465043205026,32.1815,32.1815,32.1709,32.1815,16496.465
2007-05-03 14:45:00,60.63,60.67,60.61,60.67,21209.74076983504,32.1815,32.2027,32.1709,32.2027,21209.7408
2007-05-03 14:50:00,60.67,60.7,60.67,60.69,24688.587139490515,32.2027,32.2186,32.2027,32.2133,24688.5871
2007-05-03 14:55:00,60.68,60.72,60.66,60.72,61609.24699809224,32.208,32.2292,32.1974,32.2292,61609.247
2007-05-03 15:00:00,60.73,60.74,60.67,60.68,40623.9479295253,32.2346,32.2399,32.2027,32.208,40623.9479
2007-05-03 15:05:00,60.68,60.75,60.67,60.67,38379.53091684435,32.208,32.2452,32.2027,32.2027,38379.5309
2007-05-03 15:10:00,60.67,60.7,60.67,60.69,20536.41566603075,32.2027,32.2186,32.2027,32.2133,20536.4157
2007-05-03 15:15:00,60.7,60.75,60.68,60.73,73841.31971720346,32.2186,32.2452,32.208,32.2346,73841.3197
2007-05-03 15:20:00,60.73,60.8,60.71,60.79,79789.02480080798,32.2346,32.2717,32.2239,32.2664,79789.0248
2007-05-03 15:25:00,60.79,60.8,60.75,60.8,81921.22096285489,32.2664,32.2717,32.2452,32.2717,81921.221
2007-05-03 15:30:00,60.8,60.81,60.78,60.79,74851.30737290988,32.2717,32.277,32.2611,32.2664,74851.3074
2007-05-03 15:35:00,60.8,60.8,60.76,60.76,92582.20177308944,32.2717,32.2717,32.2505,32.2505,92582.2018
2007-05-03 15:40:00,60.76,60.76,60.75,60.76,58130.40062843676,32.2505,32.2505,32.2452,32.2505,58130.4006
2007-05-03 15:45:00,60.76,60.76,60.71,60.71,195264.2801032432,32.2505,32.2505,32.2239,32.2239,195264.2801
2007-05-03 15:50:00,60.71,60.76,60.7,60.7,106048.70384917516,32.2239,32.2505,32.2186,32.2186,106048.7038
2007-05-03 15:55:00,60.71,60.71,60.68,60.69,133430.59140388283,32.2239,32.2239,32.208,32.2133,133430.5914
2007-05-04 09:30:00,61.16,61.16,60.81,60.81,87868.92604645943,32.4628,32.4628,32.277,32.277,87868.926
2007-05-04 09:35:00,60.82,60.89,60.77,60.88,64302.54741330939,32.2823,32.3195,32.2558,32.3142,64302.5474
2007-05-04 09:40:00,60.89,61.12,60.87,61.12,86410.05498821681,32.3195,32.4416,32.3089,32.4416,86410.055
2007-05-04 09:45:00,61.11,61.13,61.04,61.08,40511.72707889126,32.4362,32.4469,32.3991,32.4203,40511.7271
2007-05-04 09:50:00,61.07,61.27,61.07,61.2,53192.68320053866,32.415,32.5212,32.415,32.484,53192.6832
2007-05-04 09:55:00,61.2,61.34,61.15,61.17,98978.79025923015,32.484,32.5583,32.4575,32.4681,98978.7903
2007-05-04 10:00:00,61.16,61.19,60.87,60.95,125799.5735607676,32.4628,32.4787,32.3089,32.3513,125799.5736
2007-05-04 10:05:00,60.94,61.07,60.94,61.06,42531.70239030412,32.346,32.415,32.346,32.4097,42531.7024
2007-05-04 10:10:00,61.06,61.14,61.06,61.13,41185.052182695545,32.4097,32.4522,32.4097,32.4469,41185.0522
2007-05-04 10:15:00,61.13,61.25,61.13,61.25,41633.93558523173,32.4469,32.5106,32.4469,32.5106,41633.9356
2007-05-04 10:20:00,61.25,61.31,61.25,61.31,31646.27987880148,32.5106,32.5424,32.5106,32.5424,31646.2799
2007-05-04 10:25:00,61.31,61.41,61.3,61.41,50162.72023341936,32.5424,32.5955,32.5371,32.5955,50162.7202
2007-05-04 10:30:00,61.41,61.41,61.33,61.33,49826.05768151722,32.5955,32.5955,32.553,32.553,49826.0577
2007-05-04 10:35:00,61.33,61.34,61.29,61.33,108405.34171249018,32.553,32.5583,32.5318,32.553,108405.3417
2007-05-04 10:40:00,61.33,61.33,61.3,61.31,24464.145438222426,32.553,32.553,32.5371,32.5424,24464.1454
2007-05-04 10:45:00,61.3,61.33,61.3,61.32,52631.57894736842,32.5371,32.553,32.5371,32.5477,52631.5789
2007-05-04 10:50:00,61.32,61.32,61.3,61.3,33778.476040848385,32.5477,32.5477,32.5371,32.5371,33778.476
2007-05-04 10:55:00,61.3,61.32,61.29,61.31,35125.12624845696,32.5371,32.5477,32.5318,32.5424,35125.1262
2007-05-04 11:00:00,61.31,61.31,61.3,61.3,18179.777802715744,32.5424,32.5424,32.5371,32.5371,18179.7778
2007-05-04 11:05:00,61.3,61.3,61.25,61.26,33778.476040848385,32.5371,32.5371,32.5106,32.5159,33778.476
2007-05-04 11:10:00,61.26,61.27,61.25,61.25,21883.06587363932,32.5159,32.5212,32.5106,32.5106,21883.0659
2007-05-04 11:15:00,61.25,61.27,61.25,61.26,15823.13993940074,32.5106,32.5212,32.5106,32.5159,15823.1399
2007-05-04 11:20:00,61.26,61.26,61.24,61.26,34788.46369655482,32.5159,32.5159,32.5053,32.5159,34788.4637
2007-05-04 11:25:00,61.26,61.26,61.22,61.24,9202.10975199192,32.5159,32.5159,32.4946,32.5053,9202.1098
2007-05-04 11:30:00,61.24,61.25,61.21,61.24,24576.36628885647,32.5053,32.5106,32.4893,32.5053,24576.3663
2007-05-04 11:35:00,61.23,61.32,61.23,61.32,36583.99730669958,32.4999,32.5477,32.4999,32.5477,36583.9973
2007-05-04 11:40:00,61.31,61.31,61.29,61.3,27381.887554707664,32.5424,32.5424,32.5318,32.5371,27381.8876
2007-05-04 11:45:00,61.3,61.31,61.27,61.31,22444.17012680956,32.5371,32.5424,32.5212,32.5424,22444.1701
2007-05-04 11:50:00,61.31,61.33,61.3,61.31,35910.67220289529,32.5424,32.553,32.5371,32.5424,35910.6722
2007-05-04 11:55:00,61.31,61.33,61.3,61.32,35012.90539782291,32.5424,32.553,32.5371,32.5477,35012.9054
2007-05-04 12:00:00,61.31,61.32,61.25,61.26,23229.71608124789,32.5424,32.5477,32.5106,32.5159,23229.7161
2007-05-04 12:05:00,61.25,61.31,61.24,61.3,32095.16328133767,32.5106,32.5424,32.5053,32.5371,32095.1633
2007-05-04 12:10:00,61.29,61.33,61.27,61.3,33217.37178767815,32.5318,32.553,32.5212,32.5371,33217.3718
2007-05-04 12:15:00,61.31,61.32,61.26,61.26,29065.20031421838,32.5424,32.5477,32.5159,32.5159,29065.2003
2007-05-04 12:20:00,61.27,61.27,61.17,61.2,32656.26753450791,32.5212,32.5212,32.4681,32.484,32656.2675
2007-05-04 12:25:00,61.2,61.23,61.16,61.23,61609.24699809224,32.484,32.4999,32.4628,32.4999,61609.247
2007-05-04 12:30:00,61.22,61.27,61.22,61.26,450117.8318931657,32.4946,32.5212,32.4946,32.5159,450117.8319
2007-05-04 12:35:00,61.26,61.26,61.2,61.22,26933.00415217147,32.5159,32.5159,32.484,32.4946,26933.0042
2007-05-04 12:40:00,61.22,61.23,61.16,61.16,14813.15228369431,32.4946,32.4999,32.4628,32.4628,14813.1523
2007-05-04 12:45:00,61.17,61.18,61.09,61.17,52519.35809673437,32.4681,32.4734,32.4256,32.4681,52519.3581
2007-05-04 12:50:00,61.16,61.17,61.16,61.17,12568.735271013353,32.4628,32.4681,32.4628,32.4681,12568.7353
2007-05-04 12:55:00,61.17,61.21,61.16,61.17,32319.604982605768,32.4681,32.4893,32.4628,32.4681,32319.605
2007-05-04 13:00:00,61.17,61.26,61.17,61.25,69689.14824374368,32.4681,32.5159,32.4681,32.5106,69689.1482
2007-05-04 13:05:00,61.25,61.26,61.2,61.21,38379.53091684435,32.5106,32.5159,32.484,32.4893,38379.5309
2007-05-04 13:10:00,61.22,61.25,61.21,61.23,53866.00830434294,32.4946,32.5106,32.4893,32.4999,53866.0083
2007-05-04 13:15:00,61.23,61.23,61.17,61.18,23117.495230613848,32.4999,32.4999,32.4681,32.4734,23117.4952
2007-05-04 13:20:00,61.18,61.23,61.17,61.22,38716.19346874649,32.4734,32.4999,32.4681,32.4946,38716.1935
2007-05-04 13:25:00,61.22,61.22,61.18,61.19,16159.802491302884,32.4946,32.4946,32.4734,32.4787,16159.8025
2007-05-04 13:30:00,61.19,61.21,61.17,61.2,38940.63517001459,32.4787,32.4893,32.4681,32.484,38940.6352
2007-05-04 13:35:00,61.2,61.2,61.16,61.18,27381.887554707664,32.484,32.484,32.4628,32.4734,27381.8876
2007-05-04 13:40:00,61.19,61.24,61.18,61.24,39950.62282572102,32.4787,32.5053,32.4734,32.5053,39950.6228
2007-05-04 13:45:00,61.24,61.26,61.13,61.22,271013.3542812254,32.5053,32.5159,32.4469,32.4946,271013.3543
2007-05-04 13:50:00,61.21,61.22,61.11,61.11,36808.43900796768,32.4893,32.4946,32.4362,32.4362,36808.439
2007-05-04 13:55:00,61.11,61.11,60.96,61.0,44776.119402985074,32.4362,32.4362,32.3566,32.3779,44776.1194
2007-05-04 14:00:00,61.0,61.0,60.95,60.96,49377.17427898103,32.3779,32.3779,32.3513,32.3566,49377.1743
2007-05-04 14:05:00,60.96,60.97,60.92,60.95,93143.30602625968,32.3566,32.3619,32.3354,32.3513,93143.306
2007-05-04 14:10:00,60.95,60.98,60.92,60.96,74963.52822354394,32.3513,32.3672,32.3354,32.3566,74963.5282
2007-05-04 14:15:00,60.96,61.01,60.95,61.0,31982.942430703624,32.3566,32.3832,32.3513,32.3779,31982.9424
2007-05-04 14:20:00,61.0,61.05,61.0,61.05,27269.666704073614,32.3779,32.4044,32.3779,32.4044,27269.6667
2007-05-04 14:25:00,61.04,61.05,61.0,61.04,34115.13859275053,32.3991,32.4044,32.3779,32.3991,34115.1386
2007-05-04 14:30:00,61.03,61.05,61.02,61.03,32880.709235776005,32.3938,32.4044,32.3885,32.3938,32880.7092
2007-05-04 14:35:00,61.05,61.05,61.0,61.01,67332.51038042868,32.4044,32.4044,32.3779,32.3832,67332.5104
2007-05-04 14:40:00,61.01,61.01,60.95,60.99,73392.43631466725,32.3832,32.3832,32.3513,32.3726,73392.4363
2007-05-04 14:45:00,60.99,61.01,60.98,61.0,38379.53091684435,32.3726,32.3832,32.3672,32.3779,38379.5309
2007-05-04 14:50:00,61.0,61.0,60.98,61.0,37930.64751430816,32.3779,32.3779,32.3672,32.3779,37930.6475
2007-05-04 14:55:00,61.0,61.02,61.0,61.0,76197.95758051846,32.3779,32.3885,32.3779,32.3779,76197.9576
2007-05-04 15:00:00,61.0,61.09,61.0,61.09,65312.53506901582,32.3779,32.4256,32.3779,32.4256,65312.5351
2007-05-04 15:05:00,61.08,61.13,61.08,61.08,57120.41297273033,32.4203,32.4469,32.4203,32.4203,57120.413
2007-05-04 15:10:00,61.08,61.1,61.04,61.08,66659.1852766244,32.4203,32.4309,32.3991,32.4203,66659.1853
2007-05-04 15:15:00,61.08,61.09,61.03,61.07,73729.0988665694,32.4203,32.4256,32.3938,32.415,73729.0989
2007-05-04 15:20:00,61.08,61.08,61.0,61.04,53304.90405117271,32.4203,32.4203,32.3779,32.3991,53304.9041
2007-05-04 15:25:00,61.04,61.08,61.02,61.07,54988.21681068342,32.3991,32.4203,32.3885,32.415,54988.2168
2007-05-04 15:30:00,61.07,61.07,61.01,61.07,52070.47469419818,32.415,32.415,32.3832,32.415,52070.4747
2007-05-04 15:35:00,61.06,61.07,61.02,61.06,31758.500729435527,32.4097,32.415,32.3885,32.4097,31758.5007
2007-05-04 15:40:00,61.06,61.08,61.0,61.0,63629.2223095051,32.4097,32.4203,32.3779,32.3779,63629.2223
2007-05-04 15:45:00,61.01,61.05,60.96,61.05,111771.9672315116,32.3832,32.4044,32.3566,32.4044,111771.9672
2007-05-04 15:50:00,61.05,61.08,60.97,61.08,58354.84232970486,32.4044,32.4203,32.3619,32.4203,58354.8423
2007-05-04 15:55:00,61.08,61.11,61.0,61.07,114465.26764672875,32.4203,32.4362,32.3779,32.415,114465.2676
2007-05-07 09:30:00,61.44,61.49,61.25,61.3,118168.55571765231,32.6114,32.6379,32.5106,32.5371,118168.5557
2007-05-07 09:35:00,61.3,61.31,61.25,61.27,56222.64616765795,32.5371,32.5424,32.5106,32.5212,56222.6462
2007-05-07 09:40:00,61.27,61.33,61.26,61.3,39277.29772191673,32.5212,32.553,32.5159,32.5371,39277.2977
2007-05-07 09:45:00,61.3,61.35,61.28,61.33,97407.69835035349,32.5371,32.5636,32.5265,32.553,97407.6984
2007-05-07 09:50:00,61.33,61.33,61.26,61.33,45449.44450678936,32.553,32.553,32.5159,32.553,45449.4445
2007-05-07 09:55:00,61.33,61.33,61.3,61.3,48816.07002581079,32.553,32.553,32.5371,32.5371,48816.07
2007-05-07 10:00:00,61.3,61.33,61.27,61.32,40175.06452698911,32.5371,32.553,32.5212,32.5477,40175.0645
2007-05-07 10:05:00,61.32,61.33,61.29,61.3,68118.05633486701,32.5477,32.553,32.5318,32.5371,68118.0563
2007-05-07 10:10:00,61.3,61.3,61.21,61.27,38940.63517001459,32.5371,32.5371,32.4893,32.5212,38940.6352
2007-05-07 10:15:00,61.26,61.31,61.24,61.3,86746.71754011895,32.5159,32.5424,32.5053,32.5371,86746.7175
2007-05-07 10:20:00,61.31,61.43,61.3,61.43,50162.72023341936,32.5424,32.6061,32.5371,32.6061,50162.7202
2007-05-07 10:25:00,61.42,61.43,61.41,61.42,105150.9370441028,32.6008,32.6061,32.5955,32.6008,105150.937
2007-05-07 10:30:00,61.42,61.42,61.37,61.41,29514.08371675457,32.6008,32.6008,32.5743,32.5955,29514.0837
2007-05-07 10:35:00,61.41,61.48,61.37,61.48,45449.44450678936,32.5955,32.6326,32.5743,32.6326,45449.4445
2007-05-07 10:40:00,61.48,61.49,61.47,61.48,29401.86286612052,32.6326,32.6379,32.6273,32.6326,29401.8629
2007-05-07 10:45:00,61.48,61.48,61.44,61.48,33217.37178767815,32.6326,32.6326,32.6114,32.6326,33217.3718
2007-05-07 10:50:00,61.48,61.49,61.44,61.49,32880.709235776005,32.6326,32.6379,32.6114,32.6379,32880.7092
2007-05-07 10:55:00,61.48,61.56,61.46,61.56,39613.96027381888,32.6326,32.6751,32.622,32.6751,39613.9603
2007-05-07 11:00:00,61.56,61.6,61.55,61.6,56222.64616765795,32.6751,32.6963,32.6698,32.6963,56222.6462
2007-05-07 11:05:00,61.6,61.66,61.59,61.64,36359.55560543149,32.6963,32.7282,32.691,32.7176,36359.5556
2007-05-07 11:10:00,61.65,61.65,61.58,61.63,47020.53641566603,32.7229,32.7229,32.6857,32.7123,47020.5364
2007-05-07 11:15:00,61.63,61.65,61.63,61.64,9538.772303894062,32.7123,32.7229,32.7123,32.7176,9538.7723
2007-05-07 11:20:00,61.64,61.66,61.61,61.66,29850.74626865672,32.7176,32.7282,32.7016,32.7282,29850.7463
2007-05-07 11:25:00,61.66,61.7,61.65,61.7,44327.23600044888,32.7282,32.7494,32.7229,32.7494,44327.236
2007-05-07 11:30:00,61.71,61.75,61.69,61.75,37593.984962406015,32.7547,32.776,32.7441,32.776,37593.985
2007-05-07 11:35:00,61.75,61.75,61.71,61.72,20873.078217932893,32.776,32.776,32.7547,32.76,20873.0782
2007-05-07 11:40:00,61.72,61.72,61.71,61.72,13690.943777353832,32.76,32.76,32.7547,32.76,13690.9438
2007-05-07 11:45:00,61.72,61.74,61.71,61.73,17730.894400179553,32.76,32.7706,32.7547,32.7653,17730.8944
2007-05-07 11:50:00,61.73,61.73,61.69,61.72,8192.12209628549,32.7653,32.7653,32.7441,32.76,8192.1221
2007-05-07 11:55:00,61.72,61.73,61.69,61.69,17169.790147009313,32.76,32.7653,32.7441,32.7441,17169.7901
2007-05-07 12:00:00,61.7,61.71,61.68,61.68,35574.00965099315,32.7494,32.7547,32.7388,32.7388,35574.0097
2007-05-07 12:05:00,61.7,61.7,61.66,61.67,11109.864212770732,32.7494,32.7494,32.7282,32.7335,11109.8642
2007-05-07 12:10:00,61.67,61.71,61.66,61.71,8977.668050723823,32.7335,32.7547,32.7282,32.7547,8977.6681
2007-05-07 12:15:00,61.71,61.71,61.6,61.6,24127.48288632028,32.7547,32.7547,32.6963,32.6963,24127.4829
2007-05-07 12:20:00,61.61,61.62,61.55,61.55,18965.32375715408,32.7016,32.7069,32.6698,32.6698,18965.3238
2007-05-07 12:25:00,61.54,61.55,61.48,61.5,46347.21131186174,32.6645,32.6698,32.6326,32.6433,46347.2113
2007-05-07 12:30:00,61.49,61.5,61.46,61.47,17282.01099764336,32.6379,32.6433,32.622,32.6273,17282.011
2007-05-07 12:35:00,61.48,61.48,61.44,61.48,10212.09740769835,32.6326,32.6326,32.6114,32.6326,10212.0974
2007-05-07 12:40:00,61.48,61.48,61.44,61.45,10773.201660868588,32.6326,32.6326,32.6114,32.6167,10773.2017
2007-05-07 12:45:00,61.45,61.49,61.44,61.48,14139.827179890022,32.6167,32.6379,32.6114,32.6326,14139.8272
2007-05-07 12:50:00,61.48,61.5,61.45,61.49,9202.10975199192,32.6326,32.6433,32.6167,32.6379,9202.1098
2007-05-07 12:55:00,61.49,61.49,61.48,61.49,5498.821681068343,32.6379,32.6379,32.6326,32.6379,5498.8217
2007-05-07 13:00:00,61.49,61.5,61.49,61.49,10548.759959600491,32.6379,32.6433,32.6379,32.6379,10548.76
2007-05-07 13:05:00,61.49,61.49,61.47,61.48,6059.925934238581,32.6379,32.6379,32.6273,32.6326,6059.9259
2007-05-07 13:10:00,61.48,61.49,61.46,61.49,18516.440354617887,32.6326,32.6379,32.622,32.6379,18516.4404
2007-05-07 13:15:00,61.49,61.51,61.49,61.51,17169.790147009313,32.6379,32.6486,32.6379,32.6486,17169.7901
2007-05-07 13:20:00,61.51,61.55,61.51,61.53,13466.502076085735,32.6486,32.6698,32.6486,32.6592,13466.5021
2007-05-07 13:25:00,61.52,61.56,61.51,61.54,22107.507574907417,32.6539,32.6751,32.6486,32.6645,22107.5076
2007-05-07 13:30:00,61.55,61.58,61.55,61.57,12793.17697228145,32.6698,32.6857,32.6698,32.6804,12793.177
2007-05-07 13:35:00,61.57,61.58,61.5,61.53,36808.43900796768,32.6804,32.6857,32.6433,32.6592,36808.439
2007-05-07 13:40:00,61.53,61.56,61.49,61.54,95163.28133767254,32.6592,32.6751,32.6379,32.6645,95163.2813
2007-05-07 13:45:00,61.53,61.54,61.49,61.49,10436.539108966446,32.6592,32.6645,32.6379,32.6379,10436.5391
2007-05-07 13:50:00,61.49,61.5,61.49,61.5,20648.6365166648,32.6379,32.6433,32.6379,32.6433,20648.6365
2007-05-07 13:55:00,61.5,61.5,61.47,61.49,23566.37863315004,32.6433,32.6433,32.6273,32.6379,23566.3786
2007-05-07 14:00:00,61.48,61.49,61.44,61.47,28504.09606104814,32.6326,32.6379,32.6114,32.6273,28504.0961
2007-05-07 14:05:00,61.48,61.48,61.47,61.48,8753.226349455728,32.6326,32.6326,32.6273,32.6326,8753.2263
2007-05-07 14:10:00,61.47,61.48,61.46,61.48,11783.18931657502,32.6273,32.6326,32.622,32.6326,11783.1893
2007-05-07 14:15:00,61.47,61.48,61.44,61.44,21097.519919200982,32.6273,32.6326,32.6114,32.6114,21097.5199
2007-05-07 14:20:00,61.44,61.45,61.43,61.44,19750.86971159241,32.6114,32.6167,32.6061,32.6114,19750.8697
2007-05-07 14:25:00,61.43,61.46,61.42,61.45,14813.15228369431,32.6061,32.622,32.6008,32.6167,14813.1523
2007-05-07 14:30:00,61.46,61.48,61.45,61.46,55998.20446638985,32.622,32.6326,32.6167,32.622,55998.2045
2007-05-07 14:35:00,61.46,61.47,61.44,61.46,21658.624172371223,32.622,32.6273,32.6114,32.622,21658.6242
2007-05-07 14:40:00,61.47,61.47,61.46,61.46,9314.330602625969,32.6273,32.6273,32.622,32.622,9314.3306
2007-05-07 14:45:00,61.47,61.47,61.44,61.44,26933.00415217147,32.6273,32.6273,32.6114,32.6114,26933.0042
2007-05-07 14:50:00,61.45,61.45,61.43,61.43,18853.10290652003,32.6167,32.6167,32.6061,32.6061,18853.1029
2007-05-07 14:55:00,61.44,61.46,61.44,61.45,31758.500729435527,32.6114,32.622,32.6114,32.6167,31758.5007
2007-05-07 15:00:00,61.45,61.45,61.41,61.41,37032.880709235775,32.6167,32.6167,32.5955,32.5955,37032.8807
2007-05-07 15:05:00,61.42,61.46,61.4,61.44,61945.90954999439,32.6008,32.622,32.5902,32.6114,61945.9095
2007-05-07 15:10:00,61.44,61.49,61.43,61.48,66771.40612725844,32.6114,32.6379,32.6061,32.6326,66771.4061
2007-05-07 15:15:00,61.48,61.48,61.38,61.41,60262.59679048367,32.6326,32.6326,32.5796,32.5955,60262.5968
2007-05-07 15:20:00,61.41,61.45,61.4,61.42,35461.78880035911,32.5955,32.6167,32.5902,32.6008,35461.7888
2007-05-07 15:25:00,61.43,61.43,61.4,61.41,34451.80114465267,32.6061,32.6061,32.5902,32.5955,34451.8011
2007-05-07 15:30:00,61.41,61.41,61.38,61.4,30748.513073729097,32.5955,32.5955,32.5796,32.5902,30748.5131
2007-05-07 15:35:00,61.4,61.4,61.36,61.37,50836.04533722365,32.5902,32.5902,32.5689,32.5743,50836.0453
2007-05-07 15:40:00,61.37,61.4,61.34,61.36,43205.027494108406,32.5743,32.5902,32.5583,32.5689,43205.0275
2007-05-07 15:45:00,61.37,61.37,61.34,61.35,55324.87936258557,32.5743,32.5743,32.5583,32.5636,55324.8794
2007-05-07 15:50:00,61.36,61.36,61.34,61.34,64975.87251711368,32.5689,32.5689,32.5583,32.5583,64975.8725
2007-05-07 15:55:00,61.34,61.35,61.29,61.3,74626.86567164179,32.5583,32.5636,32.5318,32.5371,74626.8657
2007-05-08 09:30:00,61.49,61.49,61.27,61.36,42419.48153967007,32.6379,32.6379,32.5212,32.5689,42419.4815
2007-05-08 09:35:00,61.36,61.44,61.29,61.39,44102.79429918079,32.5689,32.6114,32.5318,32.5849,44102.7943
2007-05-08 09:40:00,61.4,61.4,61.33,61.35,101672.0906744473,32.5902,32.5902,32.553,32.5636,101672.0907
2007-05-08 09:45:00,61.35,61.37,61.25,61.27,77881.27034002918,32.5636,32.5743,32.5106,32.5212,77881.2703
2007-05-08 09:50:00,61.26,61.27,61.25,61.25,19863.09056222646,32.5159,32.5212,32.5106,32.5106,19863.0906
2007-05-08 09:55:00,61.26,61.3,61.25,61.28,32880.709235776005,32.5159,32.5371,32.5106,32.5265,32880.7092
2007-05-08 10:00:00,61.25,61.28,61.24,61.27,47020.53641566603,32.5106,32.5265,32.5053,32.5212,47020.5364
2007-05-08 10:05:00,61.27,61.34,61.25,61.33,40960.61048142744,32.5212,32.5583,32.5106,32.553,40960.6105
2007-05-08 10:10:00,61.34,61.39,61.33,61.37,76983.50353495679,32.5583,32.5849,32.553,32.5743,76983.5035
2007-05-08 10:15:00,61.36,61.38,61.35,61.38,77881.27034002918,32.5689,32.5796,32.5636,32.5796,77881.2703
2007-05-08 10:20:00,61.37,61.38,61.35,61.37,25137.470542026706,32.5743,32.5796,32.5636,32.5743,25137.4705
2007-05-08 10:25:00,61.36,61.38,61.36,61.38,72382.44865896083,32.5689,32.5796,32.5689,32.5796,72382.4487
2007-05-08 10:30:00,61.38,61.38,61.33,61.35,24913.02884075861,32.5796,32.5796,32.553,32.5636,24913.0288
2007-05-08 10:35:00,61.35,61.37,61.33,61.35,73055.77376276512,32.5636,32.5743,32.553,32.5636,73055.7738
2007-05-08 10:40:00,61.36,61.36,61.31,61.34,91123.33071484682,32.5689,32.5689,32.5424,32.5583,91123.3307
2007-05-08 10:45:00,61.34,61.39,61.33,61.37,94489.95623386824,32.5583,32.5849,32.553,32.5743,94489.9562
2007-05-08 10:50:00,61.37,61.4,61.36,61.39,16720.906744473123,32.5743,32.5902,32.5689,32.5849,16720.9067
2007-05-08 10:55:00,61.4,61.4,61.37,61.37,172483.44742453148,32.5902,32.5902,32.5743,32.5743,172483.4474
2007-05-08 11:00:00,61.38,61.39,61.36,61.37,28279.654359780045,32.5796,32.5849,32.5689,32.5743,28279.6544
2007-05-08 11:05:00,61.37,61.39,61.37,61.37,41970.59813713388,32.5743,32.5849,32.5743,32.5743,41970.5981
2007-05-08 11:10:00,61.37,61.4,61.33,61.39,26259.679048367187,32.5743,32.5902,32.553,32.5849,26259.679
2007-05-08 11:15:00,61.39,61.39,61.35,61.35,127931.7697228145,32.5849,32.5849,32.5636,32.5636,127931.7697
2007-05-08 11:20:00,61.34,61.4,61.33,61.38,124116.26080125688,32.5583,32.5902,32.553,32.5796,124116.2608
2007-05-08 11:25:00,61.39,61.39,61.36,61.37,17057.569296375266,32.5849,32.5849,32.5689,32.5743,17057.5693
2007-05-08 11:30:00,61.37,61.39,61.3,61.33,56559.30871956009,32.5743,32.5849,32.5371,32.553,56559.3087
2007-05-08 11:35:00,61.32,61.35,61.31,61.32,19414.207159690268,32.5477,32.5636,32.5424,32.5477,19414.2072
2007-05-08 11:40:00,61.32,61.32,61.3,61.3,6396.588486140725,32.5477,32.5477,32.5371,32.5371,6396.5885
2007-05-08 11:45:00,61.3,61.3,61.25,61.27,68679.16058803725,32.5371,32.5371,32.5106,32.5212,68679.1606
2007-05-08 11:50:00,61.27,61.27,61.22,61.25,21546.403321737176,32.5212,32.5212,32.4946,32.5106,21546.4033
2007-05-08 11:55:00,61.25,61.26,61.22,61.22,24239.703736954325,32.5106,32.5159,32.4946,32.4946,24239.7037
2007-05-08 12:00:00,61.22,61.23,61.15,61.17,27157.445853439567,32.4946,32.4999,32.4575,32.4681,27157.4459
2007-05-08 12:05:00,61.16,61.19,61.16,61.19,68118.05633486701,32.4628,32.4787,32.4628,32.4787,68118.0563
2007-05-08 12:10:00,61.19,61.22,61.17,61.22,24688.587139490515,32.4787,32.4946,32.4681,32.4946,24688.5871
2007-05-08 12:15:00,61.22,61.25,61.17,61.17,18628.66120525193,32.4946,32.5106,32.4681,32.4681,18628.6612
2007-05-08 12:20:00,61.17,61.17,61.12,61.12,15598.698238132643,32.4681,32.4681,32.4416,32.4416,15598.6982
2007-05-08 12:25:00,61.11,61.13,61.08,61.12,17394.23184827741,32.4362,32.4469,32.4203,32.4416,17394.2318
2007-05-08 12:30:00,61.13,61.17,61.12,61.13,78330.15374256537,32.4469,32.4681,32.4416,32.4469,78330.1537
2007-05-08 12:35:00,61.13,61.17,61.11,61.17,12905.397822915496,32.4469,32.4681,32.4362,32.4681,12905.3978
2007-05-08 12:40:00,61.17,61.21,61.17,61.2,20985.29906856694,32.4681,32.4893,32.4681,32.484,20985.2991
2007-05-08 12:45:00,61.2,61.31,61.2,61.3,32319.604982605768,32.484,32.5424,32.484,32.5371,32319.605
2007-05-08 12:50:00,61.31,61.34,61.28,61.29,24800.80799012457,32.5424,32.5583,32.5265,32.5318,24800.808
2007-05-08 12:55:00,61.3,61.3,61.28,61.29,10660.98081023454,32.5371,32.5371,32.5265,32.5318,10660.9808
2007-05-08 13:00:00,61.3,61.35,61.29,61.33,45337.22365615532,32.5371,32.5636,32.5318,32.553,45337.2237
2007-05-08 13:05:00,61.33,61.33,61.24,61.27,59140.38828414319,32.553,32.553,32.5053,32.5212,59140.3883
2007-05-08 13:10:00,61.28,61.31,61.28,61.29,3927.729772191673,32.5265,32.5424,32.5265,32.5318,3927.7298
2007-05-08 13:15:00,61.28,61.33,61.26,61.27,17282.01099764336,32.5265,32.553,32.5159,32.5212,17282.011
2007-05-08 13:20:00,61.26,61.29,61.23,61.28,13466.502076085735,32.5159,32.5318,32.4999,32.5265,13466.5021
2007-05-08 13:25:00,61.28,61.29,61.27,61.27,4376.613174727864,32.5265,32.5318,32.5212,32.5212,4376.6132
2007-05-08 13:30:00,61.26,61.31,61.26,61.31,36471.776456065534,32.5159,32.5424,32.5159,32.5424,36471.7765
2007-05-08 13:35:00,61.31,61.36,61.31,61.35,22219.728425541463,32.5424,32.5689,32.5424,32.5636,22219.7284
2007-05-08 13:40:00,61.35,61.37,61.34,61.37,14700.93143306026,32.5636,32.5743,32.5583,32.5743,14700.9314
2007-05-08 13:45:00,61.37,61.37,61.35,61.36,3815.5089215576254,32.5743,32.5743,32.5636,32.5689,3815.5089
2007-05-08 13:50:00,61.35,61.36,61.33,61.34,32544.04668387386,32.5636,32.5689,32.553,32.5583,32544.0467
2007-05-08 13:55:00,61.35,61.35,61.33,61.34,7967.6803950173935,32.5636,32.5636,32.553,32.5583,7967.6804
2007-05-08 14:00:00,61.35,61.38,61.34,61.38,7069.913589945011,32.5636,32.5796,32.5583,32.5796,7069.9136
2007-05-08 14:05:00,61.38,61.4,61.38,61.4,21995.28672427337,32.5796,32.5902,32.5796,32.5902,21995.2867
2007-05-08 14:10:00,61.39,61.42,61.35,61.35,24015.262035686228,32.5849,32.6008,32.5636,32.5636,24015.262
2007-05-08 14:15:00,61.33,61.38,61.32,61.38,18965.32375715408,32.553,32.5796,32.5477,32.5796,18965.3238
2007-05-08 14:20:00,61.39,61.41,61.34,61.34,14252.04803052407,32.5849,32.5955,32.5583,32.5583,14252.048
2007-05-08 14:25:00,61.34,61.39,61.34,61.38,8192.12209628549,32.5583,32.5849,32.5583,32.5796,8192.1221
2007-05-08 14:30:00,61.39,61.4,61.35,61.35,15710.919088766692,32.5849,32.5902,32.5636,32.5636,15710.9191
2007-05-08 14:35:00,61.36,61.4,61.33,61.39,83380.09202109752,32.5689,32.5902,32.553,32.5849,83380.092
2007-05-08 14:40:00,61.39,61.43,61.38,61.41,33105.1509370441,32.5849,32.6061,32.5796,32.5955,33105.1509
2007-05-08 14:45:00,61.41,61.41,61.38,61.41,19638.648860958365,32.5955,32.5955,32.5796,32.5955,19638.6489
2007-05-08 14:50:00,61.41,61.42,61.4,61.4,20424.1948153967,32.5955,32.6008,32.5902,32.5902,20424.1948
2007-05-08 14:55:00,61.4,61.41,61.4,61.41,17282.01099764336,32.5902,32.5955,32.5902,32.5955,17282.011
2007-05-08 15:00:00,61.41,61.44,61.41,61.43,20985.29906856694,32.5955,32.6114,32.5955,32.6061,20985.2991
2007-05-08 15:05:00,61.43,61.49,61.42,61.48,31309.617326899337,32.6061,32.6379,32.6008,32.6326,31309.6173
2007-05-08 15:10:00,61.48,61.54,61.46,61.53,65536.97677028392,32.6326,32.6645,32.622,32.6592,65536.9768
2007-05-08 15:15:00,61.52,61.54,61.49,61.54,31534.05902816743,32.6539,32.6645,32.6379,32.6645,31534.059
2007-05-08 15:20:00,61.53,61.54,61.5,61.54,19750.86971159241,32.6592,32.6645,32.6433,32.6645,19750.8697
2007-05-08 15:25:00,61.55,61.6,61.51,61.57,41633.93558523173,32.6698,32.6963,32.6486,32.6804,41633.9356
2007-05-08 15:30:00,61.56,61.58,61.53,61.54,26035.23734709909,32.6751,32.6857,32.6592,32.6645,26035.2373
2007-05-08 15:35:00,61.53,61.55,61.47,61.49,33105.1509370441,32.6592,32.6698,32.6273,32.6379,33105.1509
2007-05-08 15:40:00,61.49,61.53,61.46,61.52,20985.29906856694,32.6379,32.6592,32.622,32.6539,20985.2991
2007-05-08 15:45:00,61.51,61.53,61.48,61.51,65649.19762091797,32.6486,32.6592,32.6326,32.6486,65649.1976
2007-05-08 15:50:00,61.51,61.52,61.49,61.51,139378.29648748736,32.6486,32.6539,32.6379,32.6486,139378.2965
2007-05-08 15:55:00,61.51,61.56,61.49,61.55,70923.57760071821,32.6486,32.6751,32.6379,32.6698,70923.5776
2007-05-09 09:30:00,61.53,61.71,61.52,61.59,65088.09336774772,32.6592,32.7547,32.6539,32.691,65088.0934
2007-05-09 09:35:00,61.59,61.59,61.42,61.44,63404.78060823701,32.691,32.691,32.6008,32.6114,63404.7806
2007-05-09 09:40:00,61.44,61.45,61.42,61.42,31982.942430703624,32.6114,32.6167,32.6008,32.6008,31982.9424
2007-05-09 09:45:00,61.41,61.55,61.39,61.44,56447.08786892604,32.5955,32.6698,32.5849,32.6114,56447.0879
2007-05-09 09:50:00,61.44,61.47,61.41,61.43,27606.32925597576,32.6114,32.6273,32.5955,32.6061,27606.3293
2007-05-09 09:55:00,61.44,61.44,61.37,61.4,37593.984962406015,32.6114,32.6114,32.5743,32.5902,37593.985
2007-05-09 10:00:00,61.39,61.41,61.39,61.41,25025.24969139266,32.5849,32.5955,32.5849,32.5955,25025.2497
2007-05-09 10:05:00,61.41,61.42,61.39,61.39,91123.33071484682,32.5955,32.6008,32.5849,32.5849,91123.3307
2007-05-09 10:10:00,61.4,61.41,61.35,61.38,31870.72158006957,32.5902,32.5955,32.5636,32.5796,31870.7216
2007-05-09 10:15:00,61.37,61.38,61.36,61.36,11222.08506340478,32.5743,32.5796,32.5689,32.5689,11222.0851
2007-05-09 10:20:00,61.36,61.38,61.35,61.38,12456.514420379306,32.5689,32.5796,32.5636,32.5796,12456.5144
2007-05-09 10:25:00,61.38,61.44,61.38,61.43,19077.544607788124,32.5796,32.6114,32.5796,32.6061,19077.5446
2007-05-09 10:30:00,61.43,61.48,61.4,61.43,79676.80395017394,32.6061,32.6326,32.5902,32.6061,79676.804
2007-05-09 10:35:00,61.43,61.45,61.41,61.43,99652.11536303443,32.6061,32.6167,32.5955,32.6061,99652.1154
2007-05-09 10:40:00,61.43,61.43,61.38,61.41,35910.67220289529,32.6061,32.6061,32.5796,32.5955,35910.6722
2007-05-09 10:45:00,61.41,61.43,61.39,61.43,24688.587139490515,32.5955,32.6061,32.5849,32.6061,24688.5871
2007-05-09 10:50:00,61.43,61.43,61.37,61.38,48367.1866232746,32.6061,32.6061,32.5743,32.5796,48367.1866
2007-05-09 10:55:00,61.37,61.37,61.27,61.28,92582.20177308944,32.5743,32.5743,32.5212,32.5265,92582.2018
2007-05-09 11:00:00,61.28,61.4,61.28,61.37,91011.10986421276,32.5265,32.5902,32.5265,32.5743,91011.1099
2007-05-09 11:05:00,61.36,61.37,61.28,61.29,43541.69004601055,32.5689,32.5743,32.5265,32.5318,43541.69
2007-05-09 11:10:00,61.29,61.32,61.23,61.25,48591.6283245427,32.5318,32.5477,32.4999,32.5106,48591.6283
2007-05-09 11:15:00,61.25,61.27,61.21,61.24,52743.79979800247,32.5106,32.5212,32.4893,32.5053,52743.7998
2007-05-09 11:20:00,61.25,61.33,61.19,61.33,65088.09336774772,32.5106,32.553,32.4787,32.553,65088.0934
2007-05-09 11:25:00,61.33,61.35,61.27,61.31,28279.654359780045,32.553,32.5636,32.5212,32.5424,28279.6544
2007-05-09 11:30:00,61.3,61.33,61.3,61.33,8192.12209628549,32.5371,32.553,32.5371,32.553,8192.1221
2007-05-09 11:35:00,61.33,61.33,61.32,61.33,10997.643362136683,32.553,32.553,32.5477,32.553,10997.6434
2007-05-09 11:40:00,61.33,61.35,61.33,61.34,249803.6135113904,32.553,32.5636,32.553,32.5583,249803.6135
2007-05-09 11:45:00,61.33,61.38,61.33,61.38,26708.562450903377,32.553,32.5796,32.553,32.5796,26708.5625
2007-05-09 11:50:00,61.37,61.39,61.34,61.34,12119.851868477162,32.5743,32.5849,32.5583,32.5583,12119.8519
2007-05-09 11:55:00,61.34,61.35,61.3,61.33,18291.99865334979,32.5583,32.5636,32.5371,32.553,18291.9987
2007-05-09 12:00:00,61.31,61.36,61.31,61.34,13354.281225451688,32.5424,32.5689,32.5424,32.5583,13354.2812
2007-05-09 12:05:00,61.35,61.4,61.33,61.39,22893.05352934575,32.5636,32.5902,32.553,32.5849,22893.0535
2007-05-09 12:10:00,61.4,61.4,61.37,61.39,9202.10975199192,32.5902,32.5902,32.5743,32.5849,9202.1098
2007-05-09 12:15:00,61.39,61.41,61.37,61.41,15486.477387498597,32.5849,32.5955,32.5743,32.5955,15486.4774
2007-05-09 12:20:00,61.4,61.41,61.36,61.41,13466.502076085735,32.5902,32.5955,32.5689,32.5955,13466.5021
2007-05-09 12:25:00,61.41,61.44,61.35,61.42,43317.24834474245,32.5955,32.6114,32.5636,32.6008,43317.2483
2007-05-09 12:30:00,61.42,61.47,61.42,61.45,21209.74076983504,32.6008,32.6273,32.6008,32.6167,21209.7408
2007-05-09 12:35:00,61.44,61.5,61.44,61.49,25474.13309392885,32.6114,32.6433,32.6114,32.6379,25474.1331
2007-05-09 12:40:00,61.49,61.49,61.45,61.47,19077.544607788124,32.6379,32.6379,32.6167,32.6273,19077.5446
2007-05-09 12:45:00,61.47,61.48,61.45,61.45,4937.717427898103,32.6273,32.6326,32.6167,32.6167,4937.7174
2007-05-09 12:50:00,61.46,61.49,61.44,61.48,15935.360790034789,32.622,32.6379,32.6114,32.6326,15935.3608
2007-05-09 12:55:00,61.48,61.49,61.45,61.49,5835.484232970485,32.6326,32.6379,32.6167,32.6379,5835.4842
2007-05-09 13:00:00,61.49,61.49,61.42,61.47,21434.18247110313,32.6379,32.6379,32.6008,32.6273,21434.1825
2007-05-09 13:05:00,61.46,61.47,61.44,61.46,13466.502076085735,32.622,32.6273,32.6114,32.622,13466.5021
2007-05-09 13:10:00,61.46,61.46,61.45,61.45,4039.950622825721,32.622,32.622,32.6167,32.6167,4039.9506
2007-05-09 13:15:00,61.44,61.49,61.44,61.47,29289.642015486475,32.6114,32.6379,32.6114,32.6273,29289.642
2007-05-09 13:20:00,61.48,61.53,61.47,61.5,108068.67916058804,32.6326,32.6592,32.6273,32.6433,108068.6792
2007-05-09 13:25:00,61.52,61.57,61.49,61.5,78779.03714510155,32.6539,32.6804,32.6379,32.6433,78779.0371
2007-05-09 13:30:00,61.49,61.51,61.42,61.45,38491.7517674784,32.6379,32.6486,32.6008,32.6167,38491.7518
2007-05-09 13:35:00,61.46,61.46,61.37,61.38,14027.606329255976,32.622,32.622,32.5743,32.5796,14027.6063
2007-05-09 13:40:00,61.38,61.43,61.38,61.43,4152.171473459769,32.5796,32.6061,32.5796,32.6061,4152.1715
2007-05-09 13:45:00,61.42,61.44,61.41,61.41,4152.171473459769,32.6008,32.6114,32.5955,32.5955,4152.1715
2007-05-09 13:50:00,61.42,61.46,61.42,61.45,5274.379979800247,32.6008,32.622,32.6008,32.6167,5274.38
2007-05-09 13:55:00,61.46,61.48,61.44,61.47,12119.851868477162,32.622,32.6326,32.6114,32.6273,12119.8519
2007-05-09 14:00:00,61.45,61.52,61.45,61.47,19863.09056222646,32.6167,32.6539,32.6167,32.6273,19863.0906
2007-05-09 14:05:00,61.48,61.51,61.46,61.49,11109.864212770732,32.6326,32.6486,32.622,32.6379,11109.8642
2007-05-09 14:10:00,61.49,61.57,61.44,61.54,36808.43900796768,32.6379,32.6804,32.6114,32.6645,36808.439
2007-05-09 14:15:00,61.55,61.55,61.14,61.32,92694.42262372348,32.6698,32.6698,32.4522,32.5477,92694.4226
2007-05-09 14:20:00,61.35,61.55,61.2,61.31,107844.23745931992,32.5636,32.6698,32.484,32.5424,107844.2375
2007-05-09 14:25:00,61.34,61.49,61.27,61.34,78105.71204129727,32.5583,32.6379,32.5212,32.5583,78105.712
2007-05-09 14:30:00,61.34,61.4,61.26,61.3,40062.84367635506,32.5583,32.5902,32.5159,32.5371,40062.8437
2007-05-09 14:35:00,61.3,61.35,61.25,61.33,51060.48703849175,32.5371,32.5636,32.5106,32.553,51060.487
2007-05-09 14:40:00,61.33,61.44,61.25,61.42,50387.161934687465,32.553,32.6114,32.5106,32.6008,50387.1619
2007-05-09 14:45:00,61.41,61.47,61.32,61.43,69689.14824374368,32.5955,32.6273,32.5477,32.6061,69689.1482
2007-05-09 14:50:00,61.44,61.49,61.44,61.49,23229.71608124789,32.6114,32.6379,32.6114,32.6379,23229.7161
2007-05-09 14:55:00,61.49,61.56,61.45,61.45,25586.3539445629,32.6379,32.6751,32.6167,32.6167,25586.3539
2007-05-09 15:00:00,61.44,61.49,61.44,61.48,20536.41566603075,32.6114,32.6379,32.6114,32.6326,20536.4157
2007-05-09 15:05:00,61.47,61.49,61.41,61.43,24913.02884075861,32.6273,32.6379,32.5955,32.6061,24913.0288
2007-05-09 15:10:00,61.43,61.49,61.43,61.44,38042.8683649422,32.6061,32.6379,32.6061,32.6114,38042.8684
2007-05-09 15:15:00,61.45,61.47,61.37,61.39,36920.65985860173,32.6167,32.6273,32.5743,32.5849,36920.6599
2007-05-09 15:20:00,61.4,61.51,61.4,61.49,35798.45135226125,32.5902,32.6486,32.5902,32.6379,35798.4514
2007-05-09 15:25:00,61.49,61.53,61.46,61.53,40960.61048142744,32.6379,32.6592,32.622,32.6592,40960.6105
2007-05-09 15:30:00,61.51,61.56,61.48,61.49,25923.016496465043,32.6486,32.6751,32.6326,32.6379,25923.0165
2007-05-09 15:35:00,61.5,61.52,61.48,61.5,16833.12759510717,32.6433,32.6539,32.6326,32.6433,16833.1276
2007-05-09 15:40:00,61.49,61.55,61.48,61.55,25025.24969139266,32.6379,32.6698,32.6326,32.6698,25025.2497
2007-05-09 15:45:00,61.55,61.56,61.49,61.54,24464.145438222426,32.6698,32.6751,32.6379,32.6645,24464.1454
2007-05-09 15:50:00,61.54,61.55,61.47,61.48,49377.17427898103,32.6645,32.6698,32.6273,32.6326,49377.1743
2007-05-09 15:55:00,61.47,61.48,61.39,61.39,89215.576254068,32.6273,32.6326,32.5849,32.5849,89215.5763
2007-05-10 09:30:00,61.34,61.4,61.16,61.19,53753.787453708894,32.5583,32.5902,32.4628,32.4787,53753.7875
2007-05-10 09:35:00,61.19,61.19,61.05,61.08,26484.12074963528,32.4787,32.4787,32.4044,32.4203,26484.1207
2007-05-10 09:40:00,61.07,61.09,61.03,61.05,19301.98630905622,32.415,32.4256,32.3938,32.4044,19301.9863
2007-05-10 09:45:00,61.05,61.22,61.05,61.16,54539.33340814723,32.4044,32.4946,32.4044,32.4628,54539.3334
2007-05-10 09:50:00,61.16,61.16,61.0,61.03,56110.4253170239,32.4628,32.4628,32.3779,32.3938,56110.4253
2007-05-10 09:55:00,61.04,61.25,61.02,61.21,51509.37044102794,32.3991,32.5106,32.3885,32.4893,51509.3704
2007-05-10 10:00:00,61.21,61.23,61.08,61.15,34227.35944338458,32.4893,32.4999,32.4203,32.4575,34227.3594
2007-05-10 10:05:00,61.14,61.17,61.1,61.17,41409.49388396364,32.4522,32.4681,32.4309,32.4681,41409.4939
2007-05-10 10:10:00,61.15,61.16,61.02,61.04,17282.01099764336,32.4575,32.4628,32.3885,32.3991,17282.011
2007-05-10 10:15:00,61.04,61.21,61.04,61.2,27718.550106609808,32.3991,32.4893,32.3991,32.484,27718.5501
2007-05-10 10:20:00,61.2,61.25,61.19,61.23,19638.648860958365,32.484,32.5106,32.4787,32.4999,19638.6489
2007-05-10 10:25:00,61.24,61.25,61.19,61.2,11222.08506340478,32.5053,32.5106,32.4787,32.484,11222.0851
2007-05-10 10:30:00,61.21,61.22,61.17,61.2,30075.18796992481,32.4893,32.4946,32.4681,32.484,30075.188
2007-05-10 10:35:00,61.21,61.22,61.18,61.21,23454.15778251599,32.4893,32.4946,32.4734,32.4893,23454.1578
2007-05-10 10:40:00,61.22,61.24,61.17,61.17,51958.25384356413,32.4946,32.5053,32.4681,32.4681,51958.2538
2007-05-10 10:45:00,61.17,61.17,61.12,61.12,36696.21815733363,32.4681,32.4681,32.4416,32.4416,36696.2182
2007-05-10 10:50:00,61.12,61.14,61.02,61.03,68679.16058803725,32.4416,32.4522,32.3885,32.3938,68679.1606
2007-05-10 10:55:00,61.03,61.03,60.97,60.98,83267.87117046346,32.3938,32.3938,32.3619,32.3672,83267.8712
2007-05-10 11:00:00,60.98,61.02,60.97,61.01,17282.01099764336,32.3672,32.3885,32.3619,32.3832,17282.011
2007-05-10 11:05:00,61.01,61.04,60.93,60.96,51172.7078891258,32.3832,32.3991,32.3407,32.3566,51172.7079
2007-05-10 11:10:00,60.95,60.96,60.8,60.8,49938.27853215127,32.3513,32.3566,32.2717,32.2717,49938.2785
2007-05-10 11:15:00,60.81,60.86,60.74,60.84,86971.15924138704,32.277,32.3036,32.2399,32.2929,86971.1592
2007-05-10 11:20:00,60.84,60.86,60.8,60.8,49601.61598024913,32.2929,32.3036,32.2717,32.2717,49601.616
2007-05-10 11:25:00,60.8,60.84,60.76,60.84,26259.679048367187,32.2717,32.2929,32.2505,32.2929,26259.679
2007-05-10 11:30:00,60.82,60.92,60.81,60.91,22219.728425541463,32.2823,32.3354,32.277,32.3301,22219.7284
2007-05-10 11:35:00,60.9,60.93,60.87,60.91,33105.1509370441,32.3248,32.3407,32.3089,32.3301,33105.1509
2007-05-10 11:40:00,60.91,60.92,60.81,60.81,42868.36494220626,32.3301,32.3354,32.277,32.277,42868.3649
2007-05-10 11:45:00,60.81,60.81,60.68,60.71,68791.3814386713,32.277,32.277,32.208,32.2239,68791.3814
2007-05-10 11:50:00,60.7,60.72,60.57,60.58,70923.57760071821,32.2186,32.2292,32.1496,32.1549,70923.5776
2007-05-10 11:55:00,60.58,60.6,60.52,60.55,50836.04533722365,32.1549,32.1655,32.1231,32.139,50836.0453
2007-05-10 12:00:00,60.54,60.58,60.43,60.55,69352.48569184155,32.1337,32.1549,32.0753,32.139,69352.4857
2007-05-10 12:05:00,60.54,60.58,60.5,60.51,74851.30737290988,32.1337,32.1549,32.1125,32.1178,74851.3074
2007-05-10 12:10:00,60.51,60.56,60.5,60.53,28055.21265851195,32.1178,32.1443,32.1125,32.1284,28055.2127
2007-05-10 12:15:00,60.55,60.56,60.51,60.52,22331.94927617552,32.139,32.1443,32.1178,32.1231,22331.9493
2007-05-10 12:20:00,60.53,60.56,60.48,60.56,44888.34025361912,32.1284,32.1443,32.1019,32.1443,44888.3403
2007-05-10 12:25:00,60.56,60.57,60.54,60.56,13578.722926719784,32.1443,32.1496,32.1337,32.1443,13578.7229
2007-05-10 12:30:00,60.55,60.59,60.54,60.58,44327.23600044888,32.139,32.1602,32.1337,32.1549,44327.236
2007-05-10 12:35:00,60.58,60.59,60.56,60.58,10324.318258332398,32.1549,32.1602,32.1443,32.1549,10324.3183
2007-05-10 12:40:00,60.58,60.61,60.58,60.6,43092.80664347435,32.1549,32.1709,32.1549,32.1655,43092.8066
2007-05-10 12:45:00,60.6,60.65,60.59,60.6,30748.513073729097,32.1655,32.1921,32.1602,32.1655,30748.5131
2007-05-10 12:50:00,60.61,60.65,60.59,60.61,46010.5487599596,32.1709,32.1921,32.1602,32.1709,46010.5488
2007-05-10 12:55:00,60.62,60.62,60.57,60.58,33666.25519021434,32.1762,32.1762,32.1496,32.1549,33666.2552
2007-05-10 13:00:00,60.58,60.6,60.57,60.6,10099.876557064305,32.1549,32.1655,32.1496,32.1655,10099.8766
2007-05-10 13:05:00,60.59,60.67,60.59,60.67,70250.25249691392,32.1602,32.2027,32.1602,32.2027,70250.2525
2007-05-10 13:10:00,60.67,60.67,60.64,60.66,36583.99730669958,32.2027,32.2027,32.1868,32.1974,36583.9973
2007-05-10 13:15:00,60.66,60.74,60.66,60.74,40175.06452698911,32.1974,32.2399,32.1974,32.2399,40175.0645
2007-05-10 13:20:00,60.73,60.75,60.71,60.75,23005.2743799798,32.2346,32.2452,32.2239,32.2452,23005.2744
2007-05-10 13:25:00,60.74,60.77,60.74,60.76,16272.02334193693,32.2399,32.2558,32.2399,32.2505,16272.0233
2007-05-10 13:30:00,60.76,60.78,60.61,60.67,57008.19212209628,32.2505,32.2611,32.1709,32.2027,57008.1921
2007-05-10 13:35:00,60.68,60.74,60.62,60.73,38379.53091684435,32.208,32.2399,32.1762,32.2346,38379.5309
2007-05-10 13:40:00,60.72,60.76,60.67,60.67,18853.10290652003,32.2292,32.2505,32.2027,32.2027,18853.1029
2007-05-10 13:45:00,60.68,60.76,60.65,60.75,57681.51722590057,32.208,32.2505,32.1921,32.2452,57681.5172
2007-05-10 13:50:00,60.74,60.82,60.73,60.77,63965.88486140725,32.2399,32.2823,32.2346,32.2558,63965.8849
2007-05-10 13:55:00,60.77,60.79,60.72,60.72,31421.838177533384,32.2558,32.2664,32.2292,32.2292,31421.8382
2007-05-10 14:00:00,60.72,60.83,60.72,60.79,42195.03983840197,32.2292,32.2876,32.2292,32.2664,42195.0398
2007-05-10 14:05:00,60.78,60.79,60.73,60.73,17394.23184827741,32.2611,32.2664,32.2346,32.2346,17394.2318
2007-05-10 14:10:00,60.73,60.75,60.7,60.73,29962.967119290763,32.2346,32.2452,32.2186,32.2346,29962.9671
2007-05-10 14:15:00,60.73,60.76,60.72,60.76,14252.04803052407,32.2346,32.2505,32.2292,32.2505,14252.048
2007-05-10 14:20:00,60.77,60.8,60.76,60.78,33105.1509370441,32.2558,32.2717,32.2505,32.2611,33105.1509
2007-05-10 14:25:00,60.79,60.88,60.76,60.83,44776.119402985074,32.2664,32.3142,32.2505,32.2876,44776.1194
2007-05-10 14:30:00,60.81,60.84,60.76,60.76,21770.84502300528,32.277,32.2929,32.2505,32.2505,21770.845
2007-05-10 14:35:00,60.76,60.78,60.71,60.75,18179.777802715744,32.2505,32.2611,32.2239,32.2452,18179.7778
2007-05-10 14:40:00,60.75,60.78,60.74,60.76,17169.790147009313,32.2452,32.2611,32.2399,32.2505,17169.7901
2007-05-10 14:45:00,60.76,60.78,60.74,60.76,49264.95342834698,32.2505,32.2611,32.2399,32.2505,49264.9534
2007-05-10 14:50:00,60.76,60.77,60.69,60.69,34564.02199528672,32.2505,32.2558,32.2133,32.2133,34564.022
2007-05-10 14:55:00,60.71,60.73,60.68,60.69,39052.85602064864,32.2239,32.2346,32.208,32.2133,39052.856
2007-05-10 15:00:00,60.68,60.68,60.6,60.64,38716.19346874649,32.208,32.208,32.1655,32.1868,38716.1935
2007-05-10 15:05:00,60.64,60.67,60.59,60.63,37481.76411177197,32.1868,32.2027,32.1602,32.1815,37481.7641
2007-05-10 15:10:00,60.63,60.76,60.59,60.76,52182.69554483223,32.1815,32.2505,32.1602,32.2505,52182.6955
2007-05-10 15:15:00,60.76,60.76,60.72,60.72,24688.587139490515,32.2505,32.2505,32.2292,32.2292,24688.5871
2007-05-10 15:20:00,60.71,60.75,60.7,60.72,22444.17012680956,32.2239,32.2452,32.2186,32.2292,22444.1701
2007-05-10 15:25:00,60.71,60.72,60.68,60.7,40062.84367635506,32.2239,32.2292,32.208,32.2186,40062.8437
2007-05-10 15:30:00,60.71,60.72,60.67,60.69,25137.470542026706,32.2239,32.2292,32.2027,32.2133,25137.4705
2007-05-10 15:35:00,60.68,60.75,60.68,60.71,31085.17562563124,32.208,32.2452,32.208,32.2239,31085.1756
2007-05-10 15:40:00,60.71,60.72,60.59,60.61,83267.87117046346,32.2239,32.2292,32.1602,32.1709,83267.8712
2007-05-10 15:45:00,60.61,60.7,60.6,60.68,40175.06452698911,32.1709,32.2186,32.1655,32.208,40175.0645
2007-05-10 15:50:00,60.68,60.68,60.65,60.65,41409.49388396364,32.208,32.208,32.1921,32.1921,41409.4939
2007-05-10 15:55:00,60.66,60.67,60.62,60.64,123330.71484681852,32.1974,32.2027,32.1762,32.1868,123330.7148
2007-05-11 09:30:00,60.7,60.94,60.67,60.87,55212.65851195152,32.2186,32.346,32.2027,32.3089,55212.6585
2007-05-11 09:35:00,60.85,61.05,60.83,60.9,32207.38413197172,32.2982,32.4044,32.2876,32.3248,32207.3841
2007-05-11 09:40:00,60.9,61.05,60.84,61.0,18067.556952081697,32.3248,32.4044,32.2929,32.3779,18067.557
2007-05-11 09:45:00,60.98,61.08,60.98,61.04,20648.6365166648,32.3672,32.4203,32.3672,32.3991,20648.6365
2007-05-11 09:50:00,61.04,61.06,60.88,60.88,49152.73257771294,32.3991,32.4097,32.3142,32.3142,49152.7326
2007-05-11 09:55:00,60.88,60.88,60.63,60.73,117158.5680619459,32.3142,32.3142,32.1815,32.2346,117158.5681
2007-05-11 10:00:00,60.73,60.77,60.66,60.76,28728.53776231624,32.2346,32.2558,32.1974,32.2505,28728.5378
2007-05-11 10:05:00,60.76,60.77,60.68,60.76,32656.26753450791,32.2505,32.2558,32.208,32.2505,32656.2675
2007-05-11 10:10:00,60.76,60.85,60.76,60.84,29065.20031421838,32.2505,32.2982,32.2505,32.2929,29065.2003
2007-05-11 10:15:00,60.84,60.84,60.8,60.8,36247.33475479744,32.2929,32.2929,32.2717,32.2717,36247.3348
2007-05-11 10:20:00,60.8,60.82,60.75,60.81,19975.31141286051,32.2717,32.2823,32.2452,32.277,19975.3114
2007-05-11 10:25:00,60.8,60.82,60.79,60.8,11670.96846594097,32.2717,32.2823,32.2664,32.2717,11670.9685
2007-05-11 10:30:00,60.8,60.86,60.78,60.82,25810.795645831,32.2717,32.3036,32.2611,32.2823,25810.7956
2007-05-11 10:35:00,60.81,60.84,60.8,60.83,17730.894400179553,32.277,32.2929,32.2717,32.2876,17730.8944
2007-05-11 10:40:00,60.82,60.89,60.8,60.89,22893.05352934575,32.2823,32.3195,32.2717,32.3195,22893.0535
2007-05-11 10:45:00,60.89,60.93,60.88,60.93,29514.08371675457,32.3195,32.3407,32.3142,32.3407,29514.0837
2007-05-11 10:50:00,60.93,61.14,60.93,61.14,52407.13724610032,32.3407,32.4522,32.3407,32.4522,52407.1372
2007-05-11 10:55:00,61.12,61.14,61.09,61.14,25923.016496465043,32.4416,32.4522,32.4256,32.4522,25923.0165
2007-05-11 11:00:00,61.13,61.14,61.1,61.13,28055.21265851195,32.4469,32.4522,32.4309,32.4469,28055.2127
2007-05-11 11:05:00,61.14,61.14,61.01,61.03,33441.813488946245,32.4522,32.4522,32.3832,32.3938,33441.8135
2007-05-11 11:10:00,61.03,61.12,61.03,61.1,12344.293569745258,32.3938,32.4416,32.3938,32.4309,12344.2936
2007-05-11 11:15:00,61.11,61.11,61.02,61.03,10773.201660868588,32.4362,32.4362,32.3885,32.3938,10773.2017
2007-05-11 11:20:00,61.03,61.03,60.95,60.98,25810.795645831,32.3938,32.3938,32.3513,32.3672,25810.7956
2007-05-11 11:25:00,60.97,60.97,60.92,60.93,12007.631017843114,32.3619,32.3619,32.3354,32.3407,12007.631
2007-05-11 11:30:00,60.93,60.94,60.92,60.92,12119.851868477162,32.3407,32.346,32.3354,32.3354,12119.8519
2007-05-11 11:35:00,60.92,60.98,60.92,60.93,15262.035686230502,32.3354,32.3672,32.3354,32.3407,15262.0357
2007-05-11 11:40:00,60.93,60.93,60.89,60.89,10548.759959600491,32.3407,32.3407,32.3195,32.3195,10548.76
2007-05-11 11:45:00,60.88,60.91,60.88,60.89,4039.950622825721,32.3142,32.3301,32.3142,32.3195,4039.9506
2007-05-11 11:50:00,60.9,60.9,60.86,60.88,7069.913589945011,32.3248,32.3248,32.3036,32.3142,7069.9136
2007-05-11 11:55:00,60.89,60.93,60.88,60.91,23341.93693188194,32.3195,32.3407,32.3142,32.3301,23341.9369
2007-05-11 12:00:00,60.91,60.91,60.86,60.88,27718.550106609808,32.3301,32.3301,32.3036,32.3142,27718.5501
2007-05-11 12:05:00,60.88,60.88,60.82,60.83,13803.16462798788,32.3142,32.3142,32.2823,32.2876,13803.1646
2007-05-11 12:10:00,60.84,60.88,60.84,60.85,6284.367635506676,32.2929,32.3142,32.2929,32.2982,6284.3676
2007-05-11 12:15:00,60.86,60.92,60.86,60.88,19189.76545842217,32.3036,32.3354,32.3036,32.3142,19189.7655
2007-05-11 12:20:00,60.89,60.89,60.85,60.86,16159.802491302884,32.3195,32.3195,32.2982,32.3036,16159.8025
2007-05-11 12:25:00,60.86,60.86,60.79,60.81,21883.06587363932,32.3036,32.3036,32.2664,32.277,21883.0659
2007-05-11 12:30:00,60.79,60.82,60.78,60.81,11895.410167209067,32.2664,32.2823,32.2611,32.277,11895.4102
2007-05-11 12:35:00,60.81,60.81,60.79,60.81,8753.226349455728,32.277,32.277,32.2664,32.277,8753.2263
2007-05-11 12:40:00,60.81,60.91,60.8,60.91,39277.29772191673,32.277,32.3301,32.2717,32.3301,39277.2977
2007-05-11 12:45:00,60.9,60.96,60.82,60.84,33441.813488946245,32.3248,32.3566,32.2823,32.2929,33441.8135
2007-05-11 12:50:00,60.86,61.04,60.84,61.04,107170.91235551564,32.3036,32.3991,32.2929,32.3991,107170.9124
2007-05-11 12:55:00,61.04,61.16,61.04,61.16,44776.119402985074,32.3991,32.4628,32.3991,32.4628,44776.1194
2007-05-11 13:00:00,61.15,61.18,61.08,61.13,50050.49938278532,32.4575,32.4734,32.4203,32.4469,50050.4994
2007-05-11 13:05:00,61.12,61.13,61.12,61.13,12344.293569745258,32.4416,32.4469,32.4416,32.4469,12344.2936
2007-05-11 13:10:00,61.13,61.13,61.09,61.09,8977.668050723823,32.4469,32.4469,32.4256,32.4256,8977.6681
2007-05-11 13:15:00,61.11,61.12,61.04,61.04,22107.507574907417,32.4362,32.4416,32.3991,32.3991,22107.5076
2007-05-11 13:20:00,61.03,61.08,61.03,61.05,10997.643362136683,32.3938,32.4203,32.3938,32.4044,10997.6434
2007-05-11 13:25:00,61.06,61.13,61.06,61.09,20087.532263494555,32.4097,32.4469,32.4097,32.4256,20087.5323
2007-05-11 13:30:00,61.09,61.1,61.08,61.08,5274.379979800247,32.4256,32.4309,32.4203,32.4203,5274.38
2007-05-11 13:35:00,61.08,61.08,61.07,61.07,7518.796992481202,32.4203,32.4203,32.415,32.415,7518.797
2007-05-11 13:40:00,61.06,61.13,61.06,61.11,39838.40197508697,32.4097,32.4469,32.4097,32.4362,39838.402
2007-05-11 13:45:00,61.12,61.13,61.11,61.12,7406.576141847155,32.4416,32.4469,32.4362,32.4416,7406.5761
2007-05-11 13:50:00,61.12,61.13,61.11,61.13,10548.759959600491,32.4416,32.4469,32.4362,32.4469,10548.76
2007-05-11 13:55:00,61.13,61.15,61.09,61.1,14364.26888115812,32.4469,32.4575,32.4256,32.4309,14364.2689
2007-05-11 14:00:00,61.1,61.11,61.06,61.07,17730.894400179553,32.4309,32.4362,32.4097,32.415,17730.8944
2007-05-11 14:05:00,61.07,61.08,61.03,61.08,33105.1509370441,32.415,32.4203,32.3938,32.4203,33105.1509
2007-05-11 14:10:00,61.08,61.11,61.06,61.1,8753.226349455728,32.4203,32.4362,32.4097,32.4309,8753.2263
2007-05-11 14:15:00,61.11,61.15,61.08,61.12,8304.342946919538,32.4362,32.4575,32.4203,32.4416,8304.3429
2007-05-11 14:20:00,61.11,61.12,61.08,61.09,6396.588486140725,32.4362,32.4416,32.4203,32.4256,6396.5885
2007-05-11 14:25:00,61.08,61.1,61.07,61.09,7406.576141847155,32.4203,32.4309,32.415,32.4256,7406.5761
2007-05-11 14:30:00,61.08,61.09,61.04,61.05,17618.673549545503,32.4203,32.4256,32.3991,32.4044,17618.6735
2007-05-11 14:35:00,61.05,61.08,61.03,61.08,7294.355291213107,32.4044,32.4203,32.3938,32.4203,7294.3553
2007-05-11 14:40:00,61.06,61.13,61.02,61.1,20873.078217932893,32.4097,32.4469,32.3885,32.4309,20873.0782
2007-05-11 14:45:00,61.1,61.14,61.09,61.11,13129.839524183591,32.4309,32.4522,32.4256,32.4362,13129.8395
2007-05-11 14:50:00,61.11,61.17,61.11,61.14,6621.03018740882,32.4362,32.4681,32.4362,32.4522,6621.0302
2007-05-11 14:55:00,61.13,61.13,61.07,61.08,20873.078217932893,32.4469,32.4469,32.415,32.4203,20873.0782
2007-05-11 15:00:00,61.07,61.08,61.04,61.04,9426.551453260015,32.415,32.4203,32.3991,32.3991,9426.5515
2007-05-11 15:05:00,61.04,61.05,61.0,61.02,18853.10290652003,32.3991,32.4044,32.3779,32.3885,18853.1029
2007-05-11 15:10:00,61.04,61.07,61.0,61.04,11446.526764672875,32.3991,32.415,32.3779,32.3991,11446.5268
2007-05-11 15:15:00,61.05,61.07,61.03,61.04,15149.814835596451,32.4044,32.415,32.3938,32.3991,15149.8148
2007-05-11 15:20:00,61.03,61.04,61.01,61.03,13354.281225451688,32.3938,32.3991,32.3832,32.3938,13354.2812
2007-05-11 15:25:00,61.02,61.08,61.02,61.04,21770.84502300528,32.3885,32.4203,32.3885,32.3991,21770.845
2007-05-11 15:30:00,61.05,61.15,61.05,61.11,27269.666704073614,32.4044,32.4575,32.4044,32.4362,27269.6667
2007-05-11 15:35:00,61.11,61.16,61.09,61.09,18291.99865334979,32.4362,32.4628,32.4256,32.4256,18291.9987
2007-05-11 15:40:00,61.09,61.2,61.06,61.18,48367.1866232746,32.4256,32.484,32.4097,32.4734,48367.1866
2007-05-11 15:45:00,61.17,61.19,61.12,61.14,29626.30456738862,32.4681,32.4787,32.4416,32.4522,29626.3046
2007-05-11 15:50:00,61.14,61.19,61.14,61.17,30411.85052182696,32.4522,32.4787,32.4522,32.4681,30411.8505
2007-05-11 15:55:00,61.17,61.25,61.17,61.25,64526.98911457748,32.4681,32.5106,32.4681,32.5106,64526.9891
2007-05-14 09:30:00,61.16,61.49,61.13,61.25,39277.29772191673,32.4628,32.6379,32.4469,32.5106,39277.2977
2007-05-14 09:35:00,61.25,61.4,61.25,61.35,36022.89305352934,32.5106,32.5902,32.5106,32.5636,36022.8931
2007-05-14 09:40:00,61.33,61.35,61.23,61.24,14925.373134328358,32.553,32.5636,32.4999,32.5053,14925.3731
2007-05-14 09:45:00,61.23,61.27,61.23,61.25,14700.93143306026,32.4999,32.5212,32.4999,32.5106,14700.9314
2007-05-14 09:50:00,61.25,61.29,61.25,61.29,12680.9561216474,32.5106,32.5318,32.5106,32.5318,12680.9561
2007-05-14 09:55:00,61.29,61.36,61.29,61.32,15598.698238132643,32.5318,32.5689,32.5318,32.5477,15598.6982
2007-05-14 10:00:00,61.31,61.36,61.19,61.22,24576.36628885647,32.5424,32.5689,32.4787,32.4946,24576.3663
2007-05-14 10:05:00,61.21,61.26,61.21,61.26,18067.556952081697,32.4893,32.5159,32.4893,32.5159,18067.557
2007-05-14 10:10:00,61.26,61.26,61.24,61.25,20087.532263494555,32.5159,32.5159,32.5053,32.5106,20087.5323
2007-05-14 10:15:00,61.24,61.28,61.2,61.25,29289.642015486475,32.5053,32.5265,32.484,32.5106,29289.642
2007-05-14 10:20:00,61.24,61.24,61.17,61.21,8192.12209628549,32.5053,32.5053,32.4681,32.4893,8192.1221
2007-05-14 10:25:00,61.2,61.22,61.14,61.22,22893.05352934575,32.484,32.4946,32.4522,32.4946,22893.0535
2007-05-14 10:30:00,61.21,61.21,61.12,61.18,16720.906744473123,32.4893,32.4893,32.4416,32.4734,16720.9067
2007-05-14 10:35:00,61.18,61.18,61.14,61.17,16047.581640668835,32.4734,32.4734,32.4522,32.4681,16047.5816
2007-05-14 10:40:00,61.18,61.19,61.12,61.12,11558.747615306924,32.4734,32.4787,32.4416,32.4416,11558.7476
2007-05-14 10:45:00,61.12,61.2,61.12,61.18,11783.18931657502,32.4416,32.484,32.4416,32.4734,11783.1893
2007-05-14 10:50:00,61.17,61.2,61.16,61.2,18291.99865334979,32.4681,32.484,32.4628,32.484,18291.9987
2007-05-14 10:55:00,61.2,61.21,61.08,61.08,206598.586017282,32.484,32.4893,32.4203,32.4203,206598.586
2007-05-14 11:00:00,61.08,61.12,61.02,61.05,265851.19515205926,32.4203,32.4416,32.3885,32.4044,265851.1952
2007-05-14 11:05:00,61.04,61.07,61.03,61.04,30636.29222309505,32.3991,32.415,32.3938,32.3991,30636.2922
2007-05-14 11:10:00,61.04,61.12,61.03,61.11,23566.37863315004,32.3991,32.4416,32.3938,32.4362,23566.3786
2007-05-14 11:15:00,61.11,61.12,61.1,61.11,6733.251038042868,32.4362,32.4416,32.4309,32.4362,6733.251
2007-05-14 11:20:00,61.11,61.12,61.1,61.11,13578.722926719784,32.4362,32.4416,32.4309,32.4362,13578.7229
2007-05-14 11:25:00,61.1,61.11,61.08,61.08,20536.41566603075,32.4309,32.4362,32.4203,32.4203,20536.4157
2007-05-14 11:30:00,61.07,61.08,61.01,61.03,30299.629671192903,32.415,32.4203,32.3832,32.3938,30299.6297
2007-05-14 11:35:00,61.05,61.05,61.02,61.05,16047.581640668835,32.4044,32.4044,32.3885,32.4044,16047.5816
2007-05-14 11:40:00,61.05,61.05,61.02,61.04,15037.593984962405,32.4044,32.4044,32.3885,32.3991,15037.594
2007-05-14 11:45:00,61.04,61.08,61.04,61.08,4376.613174727864,32.3991,32.4203,32.3991,32.4203,4376.6132
2007-05-14 11:50:00,61.08,61.1,61.07,61.09,11109.864212770732,32.4203,32.4309,32.415,32.4256,11109.8642
2007-05-14 11:55:00,61.09,61.1,61.08,61.1,14139.827179890022,32.4256,32.4309,32.4203,32.4309,14139.8272
2007-05-14 12:00:00,61.1,61.12,61.1,61.11,9987.655706430254,32.4309,32.4416,32.4309,32.4362,9987.6557
2007-05-14 12:05:00,61.12,61.17,61.11,61.16,22107.507574907417,32.4416,32.4681,32.4362,32.4628,22107.5076
2007-05-14 12:10:00,61.16,61.17,61.14,61.14,16608.685893839076,32.4628,32.4681,32.4522,32.4522,16608.6859
2007-05-14 12:15:00,61.13,61.15,61.13,61.15,5162.159129166199,32.4469,32.4575,32.4469,32.4575,5162.1591
2007-05-14 12:20:00,61.15,61.15,61.11,61.11,10324.318258332398,32.4575,32.4575,32.4362,32.4362,10324.3183
2007-05-14 12:25:00,61.1,61.12,61.06,61.09,15037.593984962405,32.4309,32.4416,32.4097,32.4256,15037.594
2007-05-14 12:30:00,61.08,61.12,61.07,61.12,7855.459544383346,32.4203,32.4416,32.415,32.4416,7855.4595
2007-05-14 12:35:00,61.14,61.14,61.11,61.11,3815.5089215576254,32.4522,32.4522,32.4362,32.4362,3815.5089
2007-05-14 12:40:00,61.12,61.14,61.11,61.14,3254.404668387386,32.4416,32.4522,32.4362,32.4522,3254.4047
2007-05-14 12:45:00,61.14,61.16,61.14,61.16,3478.846369655482,32.4522,32.4628,32.4522,32.4628,3478.8464
2007-05-14 12:50:00,61.16,61.17,61.16,61.16,5386.600830434294,32.4628,32.4681,32.4628,32.4628,5386.6008
2007-05-14 12:55:00,61.16,61.17,61.15,61.17,7631.017843115251,32.4628,32.4681,32.4575,32.4681,7631.0178
2007-05-14 13:00:00,61.17,61.17,61.14,61.16,10324.318258332398,32.4681,32.4681,32.4522,32.4628,10324.3183
2007-05-14 13:05:00,61.16,61.16,61.14,61.15,9426.551453260015,32.4628,32.4628,32.4522,32.4575,9426.5515
2007-05-14 13:10:00,61.15,61.17,61.12,61.12,11558.747615306924,32.4575,32.4681,32.4416,32.4416,11558.7476
2007-05-14 13:15:00,61.13,61.13,61.06,61.09,20199.753114128605,32.4469,32.4469,32.4097,32.4256,20199.7531
2007-05-14 13:20:00,61.1,61.14,61.08,61.08,55100.43766131747,32.4309,32.4522,32.4203,32.4203,55100.4377
2007-05-14 13:25:00,61.08,61.09,61.03,61.04,15823.13993940074,32.4203,32.4256,32.3938,32.3991,15823.1399
2007-05-14 13:30:00,61.04,61.08,61.03,61.07,16047.581640668835,32.3991,32.4203,32.3938,32.415,16047.5816
2007-05-14 13:35:00,61.08,61.08,60.98,61.01,29289.642015486475,32.4203,32.4203,32.3672,32.3832,29289.642
2007-05-14 13:40:00,61.03,61.08,60.95,60.96,32992.93008641005,32.3938,32.4203,32.3513,32.3566,32992.9301
2007-05-14 13:45:00,60.94,60.98,60.94,60.95,14027.606329255976,32.346,32.3672,32.346,32.3513,14027.6063
2007-05-14 13:50:00,60.96,60.96,60.9,60.94,12007.631017843114,32.3566,32.3566,32.3248,32.346,12007.631
2007-05-14 13:55:00,60.93,60.94,60.85,60.87,9089.888901357872,32.3407,32.346,32.2982,32.3089,9089.8889
2007-05-14 14:00:00,60.87,60.88,60.69,60.71,37032.880709235775,32.3089,32.3142,32.2133,32.2239,37032.8807
2007-05-14 14:05:00,60.71,60.78,60.68,60.77,18853.10290652003,32.2239,32.2611,32.208,32.2558,18853.1029
2007-05-14 14:10:00,60.76,60.77,60.72,60.74,12568.735271013353,32.2505,32.2558,32.2292,32.2399,12568.7353
2007-05-14 14:15:00,60.75,60.77,60.67,60.75,32431.82583323981,32.2452,32.2558,32.2027,32.2452,32431.8258
2007-05-14 14:20:00,60.74,60.81,60.74,60.76,12007.631017843114,32.2399,32.277,32.2399,32.2505,12007.631
2007-05-14 14:25:00,60.76,60.84,60.73,60.84,14813.15228369431,32.2505,32.2929,32.2346,32.2929,14813.1523
2007-05-14 14:30:00,60.83,60.88,60.83,60.84,8528.784648187633,32.2876,32.3142,32.2876,32.2929,8528.7846
2007-05-14 14:35:00,60.84,60.85,60.81,60.83,12680.9561216474,32.2929,32.2982,32.277,32.2876,12680.9561
2007-05-14 14:40:00,60.83,60.86,60.79,60.83,15149.814835596451,32.2876,32.3036,32.2664,32.2876,15149.8148
2007-05-14 14:45:00,60.83,60.87,60.8,60.83,10436.539108966446,32.2876,32.3089,32.2717,32.2876,10436.5391
2007-05-14 14:50:00,60.85,60.9,60.84,60.84,19301.98630905622,32.2982,32.3248,32.2929,32.2929,19301.9863
2007-05-14 14:55:00,60.85,60.86,60.83,60.84,13915.385478621927,32.2982,32.3036,32.2876,32.2929,13915.3855
2007-05-14 15:00:00,60.84,60.95,60.82,60.95,20985.29906856694,32.2929,32.3513,32.2823,32.3513,20985.2991
2007-05-14 15:05:00,60.94,60.97,60.87,60.96,19638.648860958365,32.346,32.3619,32.3089,32.3566,19638.6489
2007-05-14 15:10:00,60.95,60.99,60.91,60.99,14925.373134328358,32.3513,32.3726,32.3301,32.3726,14925.3731
2007-05-14 15:15:00,60.99,61.0,60.97,60.97,15598.698238132643,32.3726,32.3779,32.3619,32.3619,15598.6982
2007-05-14 15:20:00,60.98,61.0,60.97,60.99,16272.02334193693,32.3672,32.3779,32.3619,32.3726,16272.0233
2007-05-14 15:25:00,60.98,60.98,60.92,60.96,23341.93693188194,32.3672,32.3672,32.3354,32.3566,23341.9369
2007-05-14 15:30:00,60.96,61.01,60.93,61.01,21770.84502300528,32.3566,32.3832,32.3407,32.3832,21770.845
2007-05-14 15:35:00,61.02,61.02,60.92,60.93,40960.61048142744,32.3885,32.3885,32.3354,32.3407,40960.6105
2007-05-14 15:40:00,60.93,60.94,60.85,60.87,46796.094714397936,32.3407,32.346,32.2982,32.3089,46796.0947
2007-05-14 15:45:00,60.87,60.91,60.84,60.85,104028.7285377623,32.3089,32.3301,32.2929,32.2982,104028.7285
2007-05-14 15:50:00,60.85,60.89,60.83,60.83,98642.12770732802,32.2982,32.3195,32.2876,32.2876,98642.1277
2007-05-14 15:55:00,60.84,60.85,60.79,60.81,106722.02895297944,32.2929,32.2982,32.2664,32.277,106722.029
2007-05-15 09:30:00,61.04,61.24,61.04,61.19,69689.14824374368,32.3991,32.5053,32.3991,32.4787,69689.1482
2007-05-15 09:35:00,61.2,61.24,61.12,61.13,31758.500729435527,32.484,32.5053,32.4416,32.4469,31758.5007
2007-05-15 09:40:00,61.13,61.2,61.08,61.14,76871.28268432274,32.4469,32.484,32.4203,32.4522,76871.2827
2007-05-15 09:45:00,61.17,61.2,61.13,61.13,51846.032992930086,32.4681,32.484,32.4469,32.4469,51846.033
2007-05-15 09:50:00,61.13,61.18,61.11,61.18,42419.48153967007,32.4469,32.4734,32.4362,32.4734,42419.4815
2007-05-15 09:55:00,61.17,61.38,61.17,61.32,37145.10155986982,32.4681,32.5796,32.4681,32.5477,37145.1016
2007-05-15 10:00:00,61.33,61.39,61.25,61.36,42419.48153967007,32.553,32.5849,32.5106,32.5689,42419.4815
2007-05-15 10:05:00,61.39,61.44,61.36,61.41,54875.995960049375,32.5849,32.6114,32.5689,32.5955,54875.996
2007-05-15 10:10:00,61.43,61.59,61.41,61.56,89103.35540343395,32.6061,32.691,32.5955,32.6751,89103.3554
2007-05-15 10:15:00,61.57,61.64,61.52,61.63,42756.14409157221,32.6804,32.7176,32.6539,32.7123,42756.1441
2007-05-15 10:20:00,61.62,61.65,61.49,61.63,51509.37044102794,32.7069,32.7229,32.6379,32.7123,51509.3704
2007-05-15 10:25:00,61.6,61.66,61.58,61.65,9538.772303894062,32.6963,32.7282,32.6857,32.7229,9538.7723
2007-05-15 10:30:00,61.65,61.66,61.56,61.57,28840.758612950285,32.7229,32.7282,32.6751,32.6804,28840.7586
2007-05-15 10:35:00,61.56,61.59,61.47,61.47,28055.21265851195,32.6751,32.691,32.6273,32.6273,28055.2127
2007-05-15 10:40:00,61.48,61.52,61.48,61.51,18740.882055885984,32.6326,32.6539,32.6326,32.6486,18740.8821
2007-05-15 10:45:00,61.53,61.55,61.49,61.49,27494.10840534171,32.6592,32.6698,32.6379,32.6379,27494.1084
2007-05-15 10:50:00,61.49,61.53,61.49,61.49,31309.617326899337,32.6379,32.6592,32.6379,32.6379,31309.6173
2007-05-15 10:55:00,61.49,61.53,61.47,61.5,69464.70654247559,32.6379,32.6592,32.6273,32.6433,69464.7065
2007-05-15 11:00:00,61.51,61.55,61.45,61.53,46683.87386376388,32.6486,32.6698,32.6167,32.6592,46683.8739
2007-05-15 11:05:00,61.52,61.53,61.46,61.47,24576.36628885647,32.6539,32.6592,32.622,32.6273,24576.3663
2007-05-15 11:10:00,61.47,61.47,61.44,61.46,32656.26753450791,32.6273,32.6273,32.6114,32.622,32656.2675
2007-05-15 11:15:00,61.45,61.49,61.41,61.42,37930.64751430816,32.6167,32.6379,32.5955,32.6008,37930.6475
2007-05-15 11:20:00,61.41,61.49,61.4,61.44,54539.33340814723,32.5955,32.6379,32.5902,32.6114,54539.3334
2007-05-15 11:25:00,61.44,61.49,61.41,61.42,109190.88766692852,32.6114,32.6379,32.5955,32.6008,109190.8877
2007-05-15 11:30:00,61.42,61.48,61.41,61.41,31758.500729435527,32.6008,32.6326,32.5955,32.5955,31758.5007
2007-05-15 11:35:00,61.42,61.55,61.39,61.54,33217.37178767815,32.6008,32.6698,32.5849,32.6645,33217.3718
2007-05-15 11:40:00,61.53,61.58,61.49,61.58,34002.917742116486,32.6592,32.6857,32.6379,32.6857,34002.9177
2007-05-15 11:45:00,61.58,61.66,61.55,61.66,41521.714734597685,32.6857,32.7282,32.6698,32.7282,41521.7147
2007-05-15 11:50:00,61.65,61.66,61.58,61.6,33329.5926383122,32.7229,32.7282,32.6857,32.6963,33329.5926
2007-05-15 11:55:00,61.6,61.6,61.58,61.58,10773.201660868588,32.6963,32.6963,32.6857,32.6857,10773.2017
2007-05-15 12:00:00,61.58,61.58,61.54,61.54,20424.1948153967,32.6857,32.6857,32.6645,32.6645,20424.1948
2007-05-15 12:05:00,61.54,61.55,61.53,61.55,13129.839524183591,32.6645,32.6698,32.6592,32.6698,13129.8395
2007-05-15 12:10:00,61.54,61.63,61.54,61.62,16833.12759510717,32.6645,32.7123,32.6645,32.7069,16833.1276
2007-05-15 12:15:00,61.63,61.63,61.58,61.58,20311.97396476265,32.7123,32.7123,32.6857,32.6857,20311.974
2007-05-15 12:20:00,61.58,61.58,61.58,61.58,21434.18247110313,32.6857,32.6857,32.6857,32.6857,21434.1825
2007-05-15 12:25:00,61.58,61.63,61.58,61.61,12568.735271013353,32.6857,32.7123,32.6857,32.7016,12568.7353
2007-05-15 12:30:00,61.61,61.61,61.56,61.57,15374.256536864548,32.7016,32.7016,32.6751,32.6804,15374.2565
2007-05-15 12:35:00,61.57,61.61,61.57,61.61,6957.692739310964,32.6804,32.7016,32.6804,32.7016,6957.6927
2007-05-15 12:40:00,61.61,61.7,61.61,61.68,40399.50622825721,32.7016,32.7494,32.7016,32.7388,40399.5062
2007-05-15 12:45:00,61.69,61.69,61.58,61.59,29177.42116485243,32.7441,32.7441,32.6857,32.691,29177.4212
2007-05-15 12:50:00,61.59,61.66,61.59,61.63,17618.673549545503,32.691,32.7282,32.691,32.7123,17618.6735
2007-05-15 12:55:00,61.63,61.63,61.58,61.62,18740.882055885984,32.7123,32.7123,32.6857,32.7069,18740.8821
2007-05-15 13:00:00,61.62,61.62,61.52,61.58,24688.587139490515,32.7069,32.7069,32.6539,32.6857,24688.5871
2007-05-15 13:05:00,61.58,61.63,61.56,61.59,30748.513073729097,32.6857,32.7123,32.6751,32.691,30748.5131
2007-05-15 13:10:00,61.6,61.67,61.6,61.67,20424.1948153967,32.6963,32.7335,32.6963,32.7335,20424.1948
2007-05-15 13:15:00,61.68,61.74,61.67,61.72,33890.69689148243,32.7388,32.7706,32.7335,32.76,33890.6969
2007-05-15 13:20:00,61.71,61.74,61.68,61.68,22668.611828077657,32.7547,32.7706,32.7388,32.7388,22668.6118
2007-05-15 13:25:00,61.67,61.73,61.67,61.73,9426.551453260015,32.7335,32.7653,32.7335,32.7653,9426.5515
2007-05-15 13:30:00,61.72,61.74,61.67,61.72,42868.36494220626,32.76,32.7706,32.7335,32.76,42868.3649
2007-05-15 13:35:00,61.71,61.73,61.67,61.71,24576.36628885647,32.7547,32.7653,32.7335,32.7547,24576.3663
2007-05-15 13:40:00,61.71,61.72,61.65,61.68,42643.923240938166,32.7547,32.76,32.7229,32.7388,42643.9232
2007-05-15 13:45:00,61.67,61.67,61.59,61.59,45000.56110425317,32.7335,32.7335,32.691,32.691,45000.5611
2007-05-15 13:50:00,61.6,61.71,61.59,61.6,56447.08786892604,32.6963,32.7547,32.691,32.6963,56447.0879
2007-05-15 13:55:00,61.59,61.66,61.58,61.65,27157.445853439567,32.691,32.7282,32.6857,32.7229,27157.4459
2007-05-15 14:00:00,61.66,61.66,61.55,61.57,16496.465043205026,32.7282,32.7282,32.6698,32.6804,16496.465
2007-05-15 14:05:00,61.56,61.66,61.55,61.63,34676.24284592077,32.6751,32.7282,32.6698,32.7123,34676.2428
2007-05-15 14:10:00,61.64,61.64,61.56,61.6,21321.961620469083,32.7176,32.7176,32.6751,32.6963,21321.9616
2007-05-15 14:15:00,61.6,61.61,61.54,61.58,36920.65985860173,32.6963,32.7016,32.6645,32.6857,36920.6599
2007-05-15 14:20:00,61.58,61.64,61.55,61.6,15149.814835596451,32.6857,32.7176,32.6698,32.6963,15149.8148
2007-05-15 14:25:00,61.61,61.63,61.58,61.58,23005.2743799798,32.7016,32.7123,32.6857,32.6857,23005.2744
2007-05-15 14:30:00,61.58,61.64,61.58,61.59,20199.753114128605,32.6857,32.7176,32.6857,32.691,20199.7531
2007-05-15 14:35:00,61.59,61.59,61.49,61.54,32992.93008641005,32.691,32.691,32.6379,32.6645,32992.9301
2007-05-15 14:40:00,61.52,61.58,61.43,61.47,39165.07687128268,32.6539,32.6857,32.6061,32.6273,39165.0769
2007-05-15 14:45:00,61.44,61.5,61.41,61.46,59813.71338794748,32.6114,32.6433,32.5955,32.622,59813.7134
2007-05-15 14:50:00,61.45,61.57,61.45,61.52,39052.85602064864,32.6167,32.6804,32.6167,32.6539,39052.856
2007-05-15 14:55:00,61.51,61.55,61.49,61.55,24800.80799012457,32.6486,32.6698,32.6379,32.6698,24800.808
2007-05-15 15:00:00,61.54,61.57,61.49,61.54,21770.84502300528,32.6645,32.6804,32.6379,32.6645,21770.845
2007-05-15 15:05:00,61.52,61.54,61.49,61.5,18067.556952081697,32.6539,32.6645,32.6379,32.6433,18067.557
2007-05-15 15:10:00,61.5,61.52,61.49,61.49,47581.64066883627,32.6433,32.6539,32.6379,32.6379,47581.6407
2007-05-15 15:15:00,61.49,61.53,61.48,61.52,51172.7078891258,32.6379,32.6592,32.6326,32.6539,51172.7079
2007-05-15 15:20:00,61.51,61.51,61.46,61.49,55998.20446638985,32.6486,32.6486,32.622,32.6379,55998.2045
2007-05-15 15:25:00,61.49,61.55,61.49,61.53,31421.838177533384,32.6379,32.6698,32.6379,32.6592,31421.8382
2007-05-15 15:30:00,61.52,61.52,61.49,61.52,33666.25519021434,32.6539,32.6539,32.6379,32.6539,33666.2552
2007-05-15 15:35:00,61.52,61.56,61.52,61.55,32768.48838514196,32.6539,32.6751,32.6539,32.6698,32768.4884
2007-05-15 15:40:00,61.54,61.58,61.48,61.49,32992.93008641005,32.6645,32.6857,32.6326,32.6379,32992.9301
2007-05-15 15:45:00,61.49,61.52,61.47,61.48,37369.54326113792,32.6379,32.6539,32.6273,32.6326,37369.5433
2007-05-15 15:50:00,61.47,61.49,61.41,61.45,55212.65851195152,32.6273,32.6379,32.5955,32.6167,55212.6585
2007-05-15 15:55:00,61.44,61.48,61.4,61.48,51958.25384356413,32.6114,32.6326,32.5902,32.6326,51958.2538
2007-05-16 09:30:00,61.58,61.77,61.58,61.64,56334.867018292,32.6857,32.7866,32.6857,32.7176,56334.867
2007-05-16 09:35:00,61.64,61.8,61.61,61.66,56222.64616765795,32.7176,32.8025,32.7016,32.7282,56222.6462
2007-05-16 09:40:00,61.66,61.67,61.58,61.6,54651.55425878128,32.7282,32.7335,32.6857,32.6963,54651.5543
2007-05-16 09:45:00,61.61,61.63,61.54,61.57,42868.36494220626,32.7016,32.7123,32.6645,32.6804,42868.3649
2007-05-16 09:50:00,61.56,61.56,61.49,61.54,33778.476040848385,32.6751,32.6751,32.6379,32.6645,33778.476
2007-05-16 09:55:00,61.54,61.55,61.42,61.43,19077.544607788124,32.6645,32.6698,32.6008,32.6061,19077.5446
2007-05-16 10:00:00,61.44,61.44,61.38,61.41,40399.50622825721,32.6114,32.6114,32.5796,32.5955,40399.5062
2007-05-16 10:05:00,61.41,61.41,61.33,61.33,24800.80799012457,32.5955,32.5955,32.553,32.553,24800.808
2007-05-16 10:10:00,61.32,61.36,61.31,61.32,42868.36494220626,32.5477,32.5689,32.5424,32.5477,42868.3649
2007-05-16 10:15:00,61.33,61.33,61.26,61.27,20311.97396476265,32.553,32.553,32.5159,32.5212,20311.974
2007-05-16 10:20:00,61.27,61.33,61.26,61.26,33441.813488946245,32.5212,32.553,32.5159,32.5159,33441.8135
2007-05-16 10:25:00,61.26,61.31,61.25,61.26,30187.40882055886,32.5159,32.5424,32.5106,32.5159,30187.4088
2007-05-16 10:30:00,61.25,61.25,61.13,61.17,126472.89866457188,32.5106,32.5106,32.4469,32.4681,126472.8987
2007-05-16 10:35:00,61.17,61.23,61.1,61.19,40736.16878015935,32.4681,32.4999,32.4309,32.4787,40736.1688
2007-05-16 10:40:00,61.18,61.19,61.16,61.18,9875.434855796206,32.4734,32.4787,32.4628,32.4734,9875.4349
2007-05-16 10:45:00,61.17,61.17,61.12,61.14,20087.532263494555,32.4681,32.4681,32.4416,32.4522,20087.5323
2007-05-16 10:50:00,61.16,61.16,61.08,61.1,13129.839524183591,32.4628,32.4628,32.4203,32.4309,13129.8395
2007-05-16 10:55:00,61.1,61.12,61.03,61.03,39613.96027381888,32.4309,32.4416,32.3938,32.3938,39613.9603
2007-05-16 11:00:00,61.04,61.04,61.0,61.02,49040.51172707889,32.3991,32.3991,32.3779,32.3885,49040.5117
2007-05-16 11:05:00,61.02,61.03,60.96,61.02,33329.5926383122,32.3885,32.3938,32.3566,32.3885,33329.5926
2007-05-16 11:10:00,61.02,61.06,60.99,61.0,26708.562450903377,32.3885,32.4097,32.3726,32.3779,26708.5625
2007-05-16 11:15:00,61.01,61.09,61.0,61.09,20087.532263494555,32.3832,32.4256,32.3779,32.4256,20087.5323
2007-05-16 11:20:00,61.08,61.1,61.07,61.08,27942.9918078779,32.4203,32.4309,32.415,32.4203,27942.9918
2007-05-16 11:25:00,61.09,61.16,61.08,61.16,17057.569296375266,32.4256,32.4628,32.4203,32.4628,17057.5693
2007-05-16 11:30:00,61.14,61.23,61.14,61.21,27942.9918078779,32.4522,32.4999,32.4522,32.4893,27942.9918
2007-05-16 11:35:00,61.2,61.29,61.18,61.27,26484.12074963528,32.484,32.5318,32.4734,32.5212,26484.1207
2007-05-16 11:40:00,61.25,61.25,61.19,61.21,14139.827179890022,32.5106,32.5106,32.4787,32.4893,14139.8272
2007-05-16 11:45:00,61.21,61.21,61.18,61.19,12232.072719111213,32.4893,32.4893,32.4734,32.4787,12232.0727
2007-05-16 11:50:00,61.19,61.21,61.15,61.18,24015.262035686228,32.4787,32.4893,32.4575,32.4734,24015.262
2007-05-16 11:55:00,61.18,61.19,61.07,61.08,123106.27314555044,32.4734,32.4787,32.415,32.4203,123106.2731
2007-05-16 12:00:00,61.08,61.11,61.04,61.07,36247.33475479744,32.4203,32.4362,32.3991,32.415,36247.3348
2007-05-16 12:05:00,61.07,61.07,60.93,60.95,77656.82863876107,32.415,32.415,32.3407,32.3513,77656.8286
2007-05-16 12:10:00,60.96,60.98,60.92,60.96,20424.1948153967,32.3566,32.3672,32.3354,32.3566,20424.1948
2007-05-16 12:15:00,60.96,61.02,60.95,60.99,15037.593984962405,32.3566,32.3885,32.3513,32.3726,15037.594
2007-05-16 12:20:00,61.0,61.01,60.96,61.0,15823.13993940074,32.3779,32.3832,32.3566,32.3779,15823.1399
2007-05-16 12:25:00,60.99,61.04,60.98,61.04,12007.631017843114,32.3726,32.3991,32.3672,32.3991,12007.631
2007-05-16 12:30:00,61.04,61.08,61.04,61.08,10548.759959600491,32.3991,32.4203,32.3991,32.4203,10548.76
2007-05-16 12:35:00,61.08,61.11,61.03,61.03,12905.397822915496,32.4203,32.4362,32.3938,32.3938,12905.3978
2007-05-16 12:40:00,61.03,61.06,60.97,60.99,10436.539108966446,32.3938,32.4097,32.3619,32.3726,10436.5391
2007-05-16 12:45:00,60.99,61.05,60.99,61.0,38155.08921557625,32.3726,32.4044,32.3726,32.3779,38155.0892
2007-05-16 12:50:00,61.0,61.05,61.0,61.05,14139.827179890022,32.3779,32.4044,32.3779,32.4044,14139.8272
2007-05-16 12:55:00,61.04,61.12,61.03,61.12,20760.85736729884,32.3991,32.4416,32.3938,32.4416,20760.8574
2007-05-16 13:00:00,61.12,61.12,61.07,61.08,35798.45135226125,32.4416,32.4416,32.415,32.4203,35798.4514
2007-05-16 13:05:00,61.08,61.12,61.05,61.08,14813.15228369431,32.4203,32.4416,32.4044,32.4203,14813.1523
2007-05-16 13:10:00,61.08,61.08,61.04,61.05,5049.938278532151,32.4203,32.4203,32.3991,32.4044,5049.9383
2007-05-16 13:15:00,61.05,61.07,61.04,61.05,9987.655706430254,32.4044,32.415,32.3991,32.4044,9987.6557
2007-05-16 13:20:00,61.05,61.09,61.05,61.09,14588.710582426214,32.4044,32.4256,32.4044,32.4256,14588.7106
2007-05-16 13:25:00,61.08,61.08,61.03,61.04,25137.470542026706,32.4203,32.4203,32.3938,32.3991,25137.4705
2007-05-16 13:30:00,61.04,61.09,61.04,61.08,13466.502076085735,32.3991,32.4256,32.3991,32.4203,13466.5021
2007-05-16 13:35:00,61.09,61.14,61.08,61.11,23454.15778251599,32.4256,32.4522,32.4203,32.4362,23454.1578
2007-05-16 13:40:00,61.1,61.12,61.07,61.11,34227.35944338458,32.4309,32.4416,32.415,32.4362,34227.3594
2007-05-16 13:45:00,61.09,61.14,61.04,61.05,32095.16328133767,32.4256,32.4522,32.3991,32.4044,32095.1633
2007-05-16 13:50:00,61.06,61.08,61.02,61.05,30972.9547749972,32.4097,32.4203,32.3885,32.4044,30972.9548
2007-05-16 13:55:00,61.05,61.06,60.99,61.0,28391.87521041409,32.4044,32.4097,32.3726,32.3779,28391.8752
2007-05-16 14:00:00,61.0,61.08,60.98,61.06,23229.71608124789,32.3779,32.4203,32.3672,32.4097,23229.7161
2007-05-16 14:05:00,61.06,61.09,61.02,61.09,14588.710582426214,32.4097,32.4256,32.3885,32.4256,14588.7106
2007-05-16 14:10:00,61.1,61.12,61.08,61.09,16833.12759510717,32.4309,32.4416,32.4203,32.4256,16833.1276
2007-05-16 14:15:00,61.09,61.13,61.09,61.12,15374.256536864548,32.4256,32.4469,32.4256,32.4416,15374.2565
2007-05-16 14:20:00,61.13,61.15,61.08,61.08,7967.6803950173935,32.4469,32.4575,32.4203,32.4203,7967.6804
2007-05-16 14:25:00,61.07,61.09,61.05,61.09,14700.93143306026,32.415,32.4256,32.4044,32.4256,14700.9314
2007-05-16 14:30:00,61.08,61.1,61.06,61.07,9538.772303894062,32.4203,32.4309,32.4097,32.415,9538.7723
2007-05-16 14:35:00,61.07,61.08,61.05,61.08,10548.759959600491,32.415,32.4203,32.4044,32.4203,10548.76
2007-05-16 14:40:00,61.07,61.12,61.06,61.1,10212.09740769835,32.415,32.4416,32.4097,32.4309,10212.0974
2007-05-16 14:45:00,61.09,61.14,61.09,61.12,13017.618673549545,32.4256,32.4522,32.4256,32.4416,13017.6187
2007-05-16 14:50:00,61.11,61.2,61.08,61.19,16945.348445741216,32.4362,32.484,32.4203,32.4787,16945.3484
2007-05-16 14:55:00,61.2,61.23,61.18,61.23,18291.99865334979,32.484,32.4999,32.4734,32.4999,18291.9987
2007-05-16 15:00:00,61.23,61.23,61.17,61.19,17955.336101447647,32.4999,32.4999,32.4681,32.4787,17955.3361
2007-05-16 15:05:00,61.19,61.23,61.15,61.22,18516.440354617887,32.4787,32.4999,32.4575,32.4946,18516.4404
2007-05-16 15:10:00,61.23,61.25,61.17,61.2,37145.10155986982,32.4999,32.5106,32.4681,32.484,37145.1016
2007-05-16 15:15:00,61.2,61.25,61.2,61.25,48367.1866232746,32.484,32.5106,32.484,32.5106,48367.1866
2007-05-16 15:20:00,61.25,61.26,61.2,61.25,35686.2305016272,32.5106,32.5159,32.484,32.5106,35686.2305
2007-05-16 15:25:00,61.25,61.29,61.25,61.27,32656.26753450791,32.5106,32.5318,32.5106,32.5212,32656.2675
2007-05-16 15:30:00,61.28,61.33,61.26,61.33,43429.4691953765,32.5265,32.553,32.5159,32.553,43429.4692
2007-05-16 15:35:00,61.33,61.37,61.31,61.33,26484.12074963528,32.553,32.5743,32.5424,32.553,26484.1207
2007-05-16 15:40:00,61.34,61.4,61.34,61.38,31870.72158006957,32.5583,32.5902,32.5583,32.5796,31870.7216
2007-05-16 15:45:00,61.39,61.39,61.34,61.34,26596.34160026933,32.5849,32.5849,32.5583,32.5583,26596.3416
2007-05-16 15:50:00,61.33,61.38,61.33,61.36,32992.93008641005,32.553,32.5796,32.553,32.5689,32992.9301
2007-05-16 15:55:00,61.36,61.37,61.33,61.33,85961.17158568061,32.5689,32.5743,32.553,32.553,85961.1716
2007-05-17 09:30:00,61.0,61.08,60.87,60.92,46683.87386376388,32.3779,32.4203,32.3089,32.3354,46683.8739
2007-05-17 09:35:00,60.92,61.07,60.92,61.03,23005.2743799798,32.3354,32.415,32.3354,32.3938,23005.2744
2007-05-17 09:40:00,61.02,61.04,60.94,60.95,22107.507574907417,32.3885,32.3991,32.346,32.3513,22107.5076
2007-05-17 09:45:00,60.94,61.0,60.92,61.0,28840.758612950285,32.346,32.3779,32.3354,32.3779,28840.7586
2007-05-17 09:50:00,61.0,61.01,60.91,60.93,20648.6365166648,32.3779,32.3832,32.3301,32.3407,20648.6365
2007-05-17 09:55:00,60.95,61.0,60.94,60.98,40175.06452698911,32.3513,32.3779,32.346,32.3672,40175.0645
2007-05-17 10:00:00,60.95,61.0,60.91,60.99,37032.880709235775,32.3513,32.3779,32.3301,32.3726,37032.8807
2007-05-17 10:05:00,61.0,61.08,61.0,61.06,56895.97127146224,32.3779,32.4203,32.3779,32.4097,56895.9713
2007-05-17 10:10:00,61.06,61.07,61.03,61.03,24464.145438222426,32.4097,32.415,32.3938,32.3938,24464.1454
2007-05-17 10:15:00,61.04,61.06,60.96,60.96,163505.77937380766,32.3991,32.4097,32.3566,32.3566,163505.7794
2007-05-17 10:20:00,60.97,60.98,60.94,60.94,20648.6365166648,32.3619,32.3672,32.346,32.346,20648.6365
2007-05-17 10:25:00,60.95,60.97,60.94,60.96,15823.13993940074,32.3513,32.3619,32.346,32.3566,15823.1399
2007-05-17 10:30:00,60.96,60.97,60.93,60.94,16945.348445741216,32.3566,32.3619,32.3407,32.346,16945.3484
2007-05-17 10:35:00,60.94,60.95,60.85,60.9,97071.03579845135,32.346,32.3513,32.2982,32.3248,97071.0358
2007-05-17 10:40:00,60.9,60.93,60.83,60.86,31758.500729435527,32.3248,32.3407,32.2876,32.3036,31758.5007
2007-05-17 10:45:00,60.86,60.92,60.84,60.9,19414.207159690268,32.3036,32.3354,32.2929,32.3248,19414.2072
2007-05-17 10:50:00,60.91,60.93,60.9,60.91,9875.434855796206,32.3301,32.3407,32.3248,32.3301,9875.4349
2007-05-17 10:55:00,60.9,60.95,60.89,60.95,16047.581640668835,32.3248,32.3513,32.3195,32.3513,16047.5816
2007-05-17 11:00:00,60.95,61.0,60.95,61.0,20424.1948153967,32.3513,32.3779,32.3513,32.3779,20424.1948
2007-05-17 11:05:00,61.0,61.01,60.96,61.0,25249.69139266076,32.3779,32.3832,32.3566,32.3779,25249.6914
2007-05-17 11:10:00,61.0,61.04,60.97,61.0,20424.1948153967,32.3779,32.3991,32.3619,32.3779,20424.1948
2007-05-17 11:15:00,61.0,61.0,60.97,60.97,7069.913589945011,32.3779,32.3779,32.3619,32.3619,7069.9136
2007-05-17 11:20:00,60.96,61.0,60.96,61.0,11783.18931657502,32.3566,32.3779,32.3566,32.3779,11783.1893
2007-05-17 11:25:00,61.0,61.03,60.99,61.0,14139.827179890022,32.3779,32.3938,32.3726,32.3779,14139.8272
2007-05-17 11:30:00,61.0,61.02,61.0,61.01,11558.747615306924,32.3779,32.3885,32.3779,32.3832,11558.7476
2007-05-17 11:35:00,61.02,61.02,61.01,61.01,6172.146784872629,32.3885,32.3885,32.3832,32.3832,6172.1468
2007-05-17 11:40:00,61.01,61.02,60.99,61.01,10885.422511502637,32.3832,32.3885,32.3726,32.3832,10885.4225
2007-05-17 11:45:00,61.01,61.06,61.0,61.02,23341.93693188194,32.3832,32.4097,32.3779,32.3885,23341.9369
2007-05-17 11:50:00,61.01,61.04,60.94,60.95,27606.32925597576,32.3832,32.3991,32.346,32.3513,27606.3293
2007-05-17 11:55:00,60.95,60.95,60.92,60.92,9763.21400516216,32.3513,32.3513,32.3354,32.3354,9763.214
2007-05-17 12:00:00,60.93,60.96,60.88,60.93,34115.13859275053,32.3407,32.3566,32.3142,32.3407,34115.1386
2007-05-17 12:05:00,60.93,60.98,60.93,60.97,17506.452698911457,32.3407,32.3672,32.3407,32.3619,17506.4527
2007-05-17 12:10:00,60.97,60.99,60.94,60.98,19301.98630905622,32.3619,32.3726,32.346,32.3672,19301.9863
2007-05-17 12:15:00,60.99,60.99,60.92,60.92,13803.16462798788,32.3726,32.3726,32.3354,32.3354,13803.1646
2007-05-17 12:20:00,60.94,60.95,60.87,60.92,19526.42801032432,32.346,32.3513,32.3089,32.3354,19526.428
2007-05-17 12:25:00,60.92,60.95,60.92,60.95,8528.784648187633,32.3354,32.3513,32.3354,32.3513,8528.7846
2007-05-17 12:30:00,60.95,60.95,60.92,60.92,4825.496577264055,32.3513,32.3513,32.3354,32.3354,4825.4966
2007-05-17 12:35:00,60.92,60.92,60.86,60.91,24351.92458758837,32.3354,32.3354,32.3036,32.3301,24351.9246
2007-05-17 12:40:00,60.9,60.9,60.83,60.84,15149.814835596451,32.3248,32.3248,32.2876,32.2929,15149.8148
2007-05-17 12:45:00,60.83,60.83,60.78,60.82,15262.035686230502,32.2876,32.2876,32.2611,32.2823,15262.0357
2007-05-17 12:50:00,60.82,60.84,60.78,60.81,37032.880709235775,32.2823,32.2929,32.2611,32.277,37032.8807
2007-05-17 12:55:00,60.81,60.81,60.75,60.77,29289.642015486475,32.277,32.277,32.2452,32.2558,29289.642
2007-05-17 13:00:00,60.77,60.8,60.74,60.8,17730.894400179553,32.2558,32.2717,32.2399,32.2717,17730.8944
2007-05-17 13:05:00,60.8,60.85,60.8,60.85,19526.42801032432,32.2717,32.2982,32.2717,32.2982,19526.428
2007-05-17 13:10:00,60.85,60.85,60.82,60.83,7631.017843115251,32.2982,32.2982,32.2823,32.2876,7631.0178
2007-05-17 13:15:00,60.83,60.83,60.79,60.82,8865.447200089777,32.2876,32.2876,32.2664,32.2823,8865.4472
2007-05-17 13:20:00,60.83,60.85,60.82,60.85,5835.484232970485,32.2876,32.2982,32.2823,32.2982,5835.4842
2007-05-17 13:25:00,60.85,60.88,60.85,60.88,16945.348445741216,32.2982,32.3142,32.2982,32.3142,16945.3484
2007-05-17 13:30:00,60.88,60.92,60.87,60.92,34115.13859275053,32.3142,32.3354,32.3089,32.3354,34115.1386
2007-05-17 13:35:00,60.92,60.95,60.92,60.93,26147.458197733136,32.3354,32.3513,32.3354,32.3407,26147.4582
2007-05-17 13:40:00,60.93,60.95,60.92,60.94,23117.495230613848,32.3407,32.3513,32.3354,32.346,23117.4952
2007-05-17 13:45:00,60.94,60.96,60.94,60.95,18067.556952081697,32.346,32.3566,32.346,32.3513,18067.557
2007-05-17 13:50:00,60.95,60.97,60.89,60.96,57569.29637526653,32.3513,32.3619,32.3195,32.3566,57569.2964
2007-05-17 13:55:00,60.96,61.0,60.93,61.0,28952.97946358433,32.3566,32.3779,32.3407,32.3779,28952.9795
2007-05-17 14:00:00,61.0,61.0,60.93,60.95,2693.300415217147,32.3779,32.3779,32.3407,32.3513,2693.3004
2007-05-17 14:05:00,60.95,61.03,60.95,61.0,21995.28672427337,32.3513,32.3938,32.3513,32.3779,21995.2867
2007-05-17 14:10:00,61.0,61.01,60.95,60.96,21546.403321737176,32.3779,32.3832,32.3513,32.3566,21546.4033
2007-05-17 14:15:00,60.95,61.08,60.95,61.06,40736.16878015935,32.3513,32.4203,32.3513,32.4097,40736.1688
2007-05-17 14:20:00,61.06,61.06,61.0,61.02,16272.02334193693,32.4097,32.4097,32.3779,32.3885,16272.0233
2007-05-17 14:25:00,61.0,61.04,60.97,61.04,24127.48288632028,32.3779,32.3991,32.3619,32.3991,24127.4829
2007-05-17 14:30:00,61.03,61.05,61.0,61.04,17394.23184827741,32.3938,32.4044,32.3779,32.3991,17394.2318
2007-05-17 14:35:00,61.04,61.05,61.01,61.04,21434.18247110313,32.3991,32.4044,32.3832,32.3991,21434.1825
2007-05-17 14:40:00,61.04,61.05,61.04,61.04,11446.526764672875,32.3991,32.4044,32.3991,32.3991,11446.5268
2007-05-17 14:45:00,61.04,61.09,61.04,61.05,18853.10290652003,32.3991,32.4256,32.3991,32.4044,18853.1029
2007-05-17 14:50:00,61.05,61.15,61.05,61.12,29962.967119290763,32.4044,32.4575,32.4044,32.4416,29962.9671
2007-05-17 14:55:00,61.13,61.23,61.09,61.19,46683.87386376388,32.4469,32.4999,32.4256,32.4787,46683.8739
2007-05-17 15:00:00,61.19,61.25,61.17,61.25,30299.629671192903,32.4787,32.5106,32.4681,32.5106,30299.6297
2007-05-17 15:05:00,61.24,61.25,61.17,61.17,20873.078217932893,32.5053,32.5106,32.4681,32.4681,20873.0782
2007-05-17 15:10:00,61.17,61.22,61.17,61.2,21770.84502300528,32.4681,32.4946,32.4681,32.484,21770.845
2007-05-17 15:15:00,61.2,61.2,61.15,61.17,27718.550106609808,32.484,32.484,32.4575,32.4681,27718.5501
2007-05-17 15:20:00,61.16,61.2,61.13,61.17,22893.05352934575,32.4628,32.484,32.4469,32.4681,22893.0535
2007-05-17 15:25:00,61.15,61.16,61.1,61.1,14252.04803052407,32.4575,32.4628,32.4309,32.4309,14252.048
2007-05-17 15:30:00,61.1,61.12,61.08,61.09,26371.89989900124,32.4309,32.4416,32.4203,32.4256,26371.8999
2007-05-17 15:35:00,61.08,61.11,61.04,61.06,45337.22365615532,32.4203,32.4362,32.3991,32.4097,45337.2237
2007-05-17 15:40:00,61.06,61.09,61.05,61.07,23229.71608124789,32.4097,32.4256,32.4044,32.415,23229.7161
2007-05-17 15:45:00,61.08,61.1,61.02,61.08,28391.87521041409,32.4203,32.4309,32.3885,32.4203,28391.8752
2007-05-17 15:50:00,61.07,61.09,61.07,61.08,28391.87521041409,32.415,32.4256,32.415,32.4203,28391.8752
2007-05-17 15:55:00,61.08,61.08,61.03,61.05,42082.818987767925,32.4203,32.4203,32.3938,32.4044,42082.819
2007-05-18 09:30:00,61.16,61.18,61.08,61.09,529009.0898889013,32.4628,32.4734,32.4203,32.4256,529009.0899
2007-05-18 09:35:00,61.09,61.09,60.83,60.86,22780.832678711704,32.4256,32.4256,32.2876,32.3036,22780.8327
2007-05-18 09:40:00,60.84,61.0,60.81,60.97,17394.23184827741,32.2929,32.3779,32.277,32.3619,17394.2318
2007-05-18 09:45:00,60.97,60.99,60.93,60.95,18179.777802715744,32.3619,32.3726,32.3407,32.3513,18179.7778
2007-05-18 09:50:00,60.96,60.99,60.94,60.97,17843.1152508136,32.3566,32.3726,32.346,32.3619,17843.1153
2007-05-18 09:55:00,60.97,61.0,60.97,60.99,12568.735271013353,32.3619,32.3779,32.3619,32.3726,12568.7353
2007-05-18 10:00:00,60.99,61.09,60.94,60.96,41185.052182695545,32.3726,32.4256,32.346,32.3566,41185.0522
2007-05-18 10:05:00,60.96,61.01,60.92,60.99,13242.06037481764,32.3566,32.3832,32.3354,32.3726,13242.0604
2007-05-18 10:10:00,61.0,61.08,60.96,61.06,24576.36628885647,32.3779,32.4203,32.3566,32.4097,24576.3663
2007-05-18 10:15:00,61.08,61.08,61.03,61.05,23005.2743799798,32.4203,32.4203,32.3938,32.4044,23005.2744
2007-05-18 10:20:00,61.05,61.08,61.0,61.0,14364.26888115812,32.4044,32.4203,32.3779,32.3779,14364.2689
2007-05-18 10:25:00,61.0,61.06,60.99,61.05,24464.145438222426,32.3779,32.4097,32.3726,32.4044,24464.1454
2007-05-18 10:30:00,61.03,61.06,61.03,61.05,13803.16462798788,32.3938,32.4097,32.3938,32.4044,13803.1646
2007-05-18 10:35:00,61.04,61.08,61.04,61.05,21321.961620469083,32.3991,32.4203,32.3991,32.4044,21321.9616
2007-05-18 10:40:00,61.04,61.05,61.02,61.03,15486.477387498597,32.3991,32.4044,32.3885,32.3938,15486.4774
2007-05-18 10:45:00,61.02,61.05,61.0,61.05,16384.24419257098,32.3885,32.4044,32.3779,32.4044,16384.2442
2007-05-18 10:50:00,61.05,61.08,61.04,61.07,9650.99315452811,32.4044,32.4203,32.3991,32.415,9650.9932
2007-05-18 10:55:00,61.08,61.08,60.99,61.02,19414.207159690268,32.4203,32.4203,32.3726,32.3885,19414.2072
2007-05-18 11:00:00,61.02,61.02,60.94,60.96,23005.2743799798,32.3885,32.3885,32.346,32.3566,23005.2744
2007-05-18 11:05:00,60.97,60.97,60.9,60.93,57120.41297273033,32.3619,32.3619,32.3248,32.3407,57120.413
2007-05-18 11:10:00,60.93,60.93,60.9,60.91,8079.901245651442,32.3407,32.3407,32.3248,32.3301,8079.9012
2007-05-18 11:15:00,60.91,60.91,60.81,60.81,25810.795645831,32.3301,32.3301,32.277,32.277,25810.7956
2007-05-18 11:20:00,60.81,60.87,60.8,60.84,16833.12759510717,32.277,32.3089,32.2717,32.2929,16833.1276
2007-05-18 11:25:00,60.85,60.88,60.83,60.88,3927.729772191673,32.2982,32.3142,32.2876,32.3142,3927.7298
2007-05-18 11:30:00,60.88,60.97,60.86,60.96,32095.16328133767,32.3142,32.3619,32.3036,32.3566,32095.1633
2007-05-18 11:35:00,60.96,60.98,60.95,60.98,5498.821681068343,32.3566,32.3672,32.3513,32.3672,5498.8217
2007-05-18 11:40:00,60.98,61.01,60.95,60.98,35012.90539782291,32.3672,32.3832,32.3513,32.3672,35012.9054
2007-05-18 11:45:00,60.98,61.0,60.97,60.99,10212.09740769835,32.3672,32.3779,32.3619,32.3726,10212.0974
2007-05-18 11:50:00,60.99,61.0,60.98,61.0,6957.692739310964,32.3726,32.3779,32.3672,32.3779,6957.6927
2007-05-18 11:55:00,61.0,61.0,60.98,61.0,13915.385478621927,32.3779,32.3779,32.3672,32.3779,13915.3855
2007-05-18 12:00:00,61.0,61.02,60.96,60.97,27494.10840534171,32.3779,32.3885,32.3566,32.3619,27494.1084
2007-05-18 12:05:00,60.97,60.99,60.96,60.98,14588.710582426214,32.3619,32.3726,32.3566,32.3672,14588.7106
2007-05-18 12:10:00,60.99,61.0,60.96,61.0,11895.410167209067,32.3726,32.3779,32.3566,32.3779,11895.4102
2007-05-18 12:15:00,61.0,61.04,60.99,61.01,45786.1070586915,32.3779,32.3991,32.3726,32.3832,45786.1071
2007-05-18 12:20:00,61.02,61.08,61.0,61.02,34900.68454718887,32.3885,32.4203,32.3779,32.3885,34900.6845
2007-05-18 12:25:00,61.02,61.07,61.01,61.06,17506.452698911457,32.3885,32.415,32.3832,32.4097,17506.4527
2007-05-18 12:30:00,61.07,61.07,61.04,61.05,10099.876557064305,32.415,32.415,32.3991,32.4044,10099.8766
2007-05-18 12:35:00,61.06,61.08,61.05,61.05,19863.09056222646,32.4097,32.4203,32.4044,32.4044,19863.0906
2007-05-18 12:40:00,61.05,61.14,61.04,61.06,32319.604982605768,32.4044,32.4522,32.3991,32.4097,32319.605
2007-05-18 12:45:00,61.08,61.08,60.96,60.97,21209.74076983504,32.4203,32.4203,32.3566,32.3619,21209.7408
2007-05-18 12:50:00,60.97,61.02,60.94,61.02,30524.071372461003,32.3619,32.3885,32.346,32.3885,30524.0714
2007-05-18 12:55:00,61.03,61.05,61.03,61.04,8192.12209628549,32.3938,32.4044,32.3938,32.3991,8192.1221
2007-05-18 13:00:00,61.04,61.09,61.02,61.02,13017.618673549545,32.3991,32.4256,32.3885,32.3885,13017.6187
2007-05-18 13:05:00,61.03,61.08,61.01,61.08,5162.159129166199,32.3938,32.4203,32.3832,32.4203,5162.1591
2007-05-18 13:10:00,61.08,61.08,61.07,61.08,4825.496577264055,32.4203,32.4203,32.415,32.4203,4825.4966
2007-05-18 13:15:00,61.08,61.1,61.06,61.1,95948.82729211087,32.4203,32.4309,32.4097,32.4309,95948.8273
2007-05-18 13:20:00,61.07,61.07,60.97,60.99,38603.97261811244,32.415,32.415,32.3619,32.3726,38603.9726
2007-05-18 13:25:00,60.99,61.01,60.97,60.97,10773.201660868588,32.3726,32.3832,32.3619,32.3619,10773.2017
2007-05-18 13:30:00,60.99,61.03,60.98,61.03,6508.809336774772,32.3726,32.3938,32.3672,32.3938,6508.8093
2007-05-18 13:35:00,61.02,61.03,60.99,61.0,7631.017843115251,32.3885,32.3938,32.3726,32.3779,7631.0178
2007-05-18 13:40:00,61.0,61.07,61.0,61.07,18291.99865334979,32.3779,32.415,32.3779,32.415,18291.9987
2007-05-18 13:45:00,61.07,61.09,61.01,61.01,22556.390977443607,32.415,32.4256,32.3832,32.3832,22556.391
2007-05-18 13:50:00,61.0,61.02,60.98,61.0,11334.305914038829,32.3779,32.3885,32.3672,32.3779,11334.3059
2007-05-18 13:55:00,61.0,61.01,60.95,60.96,28952.97946358433,32.3779,32.3832,32.3513,32.3566,28952.9795
2007-05-18 14:00:00,60.96,60.96,60.92,60.92,17394.23184827741,32.3566,32.3566,32.3354,32.3354,17394.2318
2007-05-18 14:05:00,60.93,61.04,60.93,60.99,23454.15778251599,32.3407,32.3991,32.3407,32.3726,23454.1578
2007-05-18 14:10:00,61.0,61.02,60.95,60.99,25586.3539445629,32.3779,32.3885,32.3513,32.3726,25586.3539
2007-05-18 14:15:00,60.99,61.02,60.98,61.02,11558.747615306924,32.3726,32.3885,32.3672,32.3885,11558.7476
2007-05-18 14:20:00,61.02,61.06,61.02,61.05,14700.93143306026,32.3885,32.4097,32.3885,32.4044,14700.9314
2007-05-18 14:25:00,61.05,61.06,60.95,60.96,17057.569296375266,32.4044,32.4097,32.3513,32.3566,17057.5693
2007-05-18 14:30:00,60.95,60.97,60.89,60.92,23903.04118505218,32.3513,32.3619,32.3195,32.3354,23903.0412
2007-05-18 14:35:00,60.92,60.93,60.87,60.91,18853.10290652003,32.3354,32.3407,32.3089,32.3301,18853.1029
2007-05-18 14:40:00,60.91,60.92,60.84,60.92,16608.685893839076,32.3301,32.3354,32.2929,32.3354,16608.6859
2007-05-18 14:45:00,60.92,60.95,60.85,60.87,34900.68454718887,32.3354,32.3513,32.2982,32.3089,34900.6845
2007-05-18 14:50:00,60.85,60.9,60.82,60.82,21546.403321737176,32.2982,32.3248,32.2823,32.2823,21546.4033
2007-05-18 14:55:00,60.84,60.84,60.78,60.83,29850.74626865672,32.2929,32.2929,32.2611,32.2876,29850.7463
2007-05-18 15:00:00,60.84,60.87,60.84,60.85,17955.336101447647,32.2929,32.3089,32.2929,32.2982,17955.3361
2007-05-18 15:05:00,60.84,60.84,60.78,60.84,26371.89989900124,32.2929,32.2929,32.2611,32.2929,26371.8999
2007-05-18 15:10:00,60.83,60.88,60.82,60.85,11783.18931657502,32.2876,32.3142,32.2823,32.2982,11783.1893
2007-05-18 15:15:00,60.85,60.92,60.84,60.92,16272.02334193693,32.2982,32.3354,32.2929,32.3354,16272.0233
2007-05-18 15:20:00,60.92,60.98,60.92,60.92,14925.373134328358,32.3354,32.3672,32.3354,32.3354,14925.3731
2007-05-18 15:25:00,60.92,60.97,60.92,60.97,10212.09740769835,32.3354,32.3619,32.3354,32.3619,10212.0974
2007-05-18 15:30:00,60.96,61.04,60.95,61.02,26933.00415217147,32.3566,32.3991,32.3513,32.3885,26933.0042
2007-05-18 15:35:00,61.02,61.03,61.0,61.02,17057.569296375266,32.3885,32.3938,32.3779,32.3885,17057.5693
2007-05-18 15:40:00,61.01,61.08,61.01,61.04,61609.24699809224,32.3832,32.4203,32.3832,32.3991,61609.247
2007-05-18 15:45:00,61.04,61.06,61.0,61.0,23117.495230613848,32.3991,32.4097,32.3779,32.3779,23117.4952
2007-05-18 15:50:00,61.0,61.03,60.97,60.99,42643.923240938166,32.3779,32.3938,32.3619,32.3726,42643.9232
2007-05-18 15:55:00,61.0,61.0,60.96,60.99,39052.85602064864,32.3779,32.3779,32.3566,32.3726,39052.856
2007-05-21 09:30:00,60.98,61.1,60.95,60.95,40399.50622825721,32.3672,32.4309,32.3513,32.3513,40399.5062
2007-05-21 09:35:00,60.96,60.96,60.87,60.88,16720.906744473123,32.3566,32.3566,32.3089,32.3142,16720.9067
2007-05-21 09:40:00,60.89,60.97,60.84,60.97,18965.32375715408,32.3195,32.3619,32.2929,32.3619,18965.3238
2007-05-21 09:45:00,60.96,60.96,60.84,60.85,15823.13993940074,32.3566,32.3566,32.2929,32.2982,15823.1399
2007-05-21 09:50:00,60.84,60.86,60.8,60.86,18853.10290652003,32.2929,32.3036,32.2717,32.3036,18853.1029
2007-05-21 09:55:00,60.88,60.96,60.88,60.94,9650.99315452811,32.3142,32.3566,32.3142,32.346,9650.9932
2007-05-21 10:00:00,60.96,61.0,60.93,61.0,13242.06037481764,32.3566,32.3779,32.3407,32.3779,13242.0604
2007-05-21 10:05:00,60.97,60.98,60.94,60.98,8528.784648187633,32.3619,32.3672,32.346,32.3672,8528.7846
2007-05-21 10:10:00,61.0,61.03,60.98,61.01,34227.35944338458,32.3779,32.3938,32.3672,32.3832,34227.3594
2007-05-21 10:15:00,61.0,61.03,60.99,61.01,16945.348445741216,32.3779,32.3938,32.3726,32.3832,16945.3484
2007-05-21 10:20:00,61.03,61.07,61.03,61.05,12456.514420379306,32.3938,32.415,32.3938,32.4044,12456.5144
2007-05-21 10:25:00,61.06,61.06,61.0,61.0,14588.710582426214,32.4097,32.4097,32.3779,32.3779,14588.7106
2007-05-21 10:30:00,61.01,61.02,61.0,61.0,13466.502076085735,32.3832,32.3885,32.3779,32.3779,13466.5021
2007-05-21 10:35:00,61.0,61.0,60.94,60.97,32095.16328133767,32.3779,32.3779,32.346,32.3619,32095.1633
2007-05-21 10:40:00,60.96,61.0,60.95,60.97,15598.698238132643,32.3566,32.3779,32.3513,32.3619,15598.6982
2007-05-21 10:45:00,60.98,60.98,60.93,60.95,17955.336101447647,32.3672,32.3672,32.3407,32.3513,17955.3361
2007-05-21 10:50:00,60.95,60.99,60.93,60.98,39277.29772191673,32.3513,32.3726,32.3407,32.3672,39277.2977
2007-05-21 10:55:00,60.98,60.99,60.96,60.96,11222.08506340478,32.3672,32.3726,32.3566,32.3566,11222.0851
2007-05-21 11:00:00,60.96,60.96,60.92,60.92,19526.42801032432,32.3566,32.3566,32.3354,32.3354,19526.428
2007-05-21 11:05:00,60.92,60.97,60.89,60.97,76534.6201324206,32.3354,32.3619,32.3195,32.3619,76534.6201
2007-05-21 11:10:00,60.96,61.0,60.96,60.98,22219.728425541463,32.3566,32.3779,32.3566,32.3672,22219.7284
2007-05-21 11:15:00,60.97,60.99,60.96,60.96,12793.17697228145,32.3619,32.3726,32.3566,32.3566,12793.177
2007-05-21 11:20:00,60.96,60.96,60.94,60.95,18740.882055885984,32.3566,32.3566,32.346,32.3513,18740.8821
2007-05-21 11:25:00,60.96,60.97,60.92,60.97,20087.532263494555,32.3566,32.3619,32.3354,32.3619,20087.5323
2007-05-21 11:30:00,60.96,60.97,60.91,60.92,15823.13993940074,32.3566,32.3619,32.3301,32.3354,15823.1399
2007-05-21 11:35:00,60.92,60.93,60.92,60.93,17394.23184827741,32.3354,32.3407,32.3354,32.3407,17394.2318
2007-05-21 11:40:00,60.93,60.95,60.92,60.94,7855.459544383346,32.3407,32.3513,32.3354,32.346,7855.4595
2007-05-21 11:45:00,60.94,60.95,60.91,60.92,21658.624172371223,32.346,32.3513,32.3301,32.3354,21658.6242
2007-05-21 11:50:00,60.92,60.93,60.9,60.92,5835.484232970485,32.3354,32.3407,32.3248,32.3354,5835.4842
2007-05-21 11:55:00,60.92,60.93,60.87,60.88,46908.31556503198,32.3354,32.3407,32.3089,32.3142,46908.3156
2007-05-21 12:00:00,60.88,60.89,60.85,60.89,14588.710582426214,32.3142,32.3195,32.2982,32.3195,14588.7106
2007-05-21 12:05:00,60.9,60.99,60.9,60.99,25586.3539445629,32.3248,32.3726,32.3248,32.3726,25586.3539
2007-05-21 12:10:00,60.99,61.04,60.99,61.04,27269.666704073614,32.3726,32.3991,32.3726,32.3991,27269.6667
2007-05-21 12:15:00,61.04,61.09,61.03,61.09,12680.9561216474,32.3991,32.4256,32.3938,32.4256,12680.9561
2007-05-21 12:20:00,61.09,61.16,61.09,61.11,15598.698238132643,32.4256,32.4628,32.4256,32.4362,15598.6982
2007-05-21 12:25:00,61.11,61.11,61.08,61.08,2693.300415217147,32.4362,32.4362,32.4203,32.4203,2693.3004
2007-05-21 12:30:00,61.08,61.1,61.08,61.09,8079.901245651442,32.4203,32.4309,32.4203,32.4256,8079.9012
2007-05-21 12:35:00,61.09,61.1,61.05,61.05,19189.76545842217,32.4256,32.4309,32.4044,32.4044,19189.7655
2007-05-21 12:40:00,61.04,61.05,60.94,60.94,23566.37863315004,32.3991,32.4044,32.346,32.346,23566.3786
2007-05-21 12:45:00,60.94,60.98,60.92,60.98,12232.072719111213,32.346,32.3672,32.3354,32.3672,12232.0727
2007-05-21 12:50:00,60.97,60.98,60.9,60.9,11334.305914038829,32.3619,32.3672,32.3248,32.3248,11334.3059
2007-05-21 12:55:00,60.92,60.95,60.9,60.93,13354.281225451688,32.3354,32.3513,32.3248,32.3407,13354.2812
2007-05-21 13:00:00,60.95,60.98,60.95,60.96,7294.355291213107,32.3513,32.3672,32.3513,32.3566,7294.3553
2007-05-21 13:05:00,60.97,60.98,60.95,60.95,4825.496577264055,32.3619,32.3672,32.3513,32.3513,4825.4966
2007-05-21 13:10:00,60.95,60.98,60.95,60.95,6845.471888676916,32.3513,32.3672,32.3513,32.3513,6845.4719
2007-05-21 13:15:00,60.95,61.02,60.95,61.02,13354.281225451688,32.3513,32.3885,32.3513,32.3885,13354.2812
2007-05-21 13:20:00,61.0,61.04,61.0,61.02,3029.9629671192906,32.3779,32.3991,32.3779,32.3885,3029.963
2007-05-21 13:25:00,61.02,61.05,61.01,61.01,9314.330602625969,32.3885,32.4044,32.3832,32.3832,9314.3306
2007-05-21 13:30:00,61.0,61.02,60.99,61.0,8865.447200089777,32.3779,32.3885,32.3726,32.3779,8865.4472
2007-05-21 13:35:00,60.99,61.02,60.99,61.02,9202.10975199192,32.3726,32.3885,32.3726,32.3885,9202.1098
2007-05-21 13:40:00,61.02,61.03,61.0,61.02,10548.759959600491,32.3885,32.3938,32.3779,32.3885,10548.76
2007-05-21 13:45:00,61.03,61.05,60.95,61.05,28279.654359780045,32.3938,32.4044,32.3513,32.4044,28279.6544
2007-05-21 13:50:00,61.03,61.06,61.03,61.05,13129.839524183591,32.3938,32.4097,32.3938,32.4044,13129.8395
2007-05-21 13:55:00,61.05,61.06,61.04,61.05,4376.613174727864,32.4044,32.4097,32.3991,32.4044,4376.6132
2007-05-21 14:00:00,61.04,61.07,61.03,61.04,11334.305914038829,32.3991,32.415,32.3938,32.3991,11334.3059
2007-05-21 14:05:00,61.05,61.07,61.04,61.07,10885.422511502637,32.4044,32.415,32.3991,32.415,10885.4225
2007-05-21 14:10:00,61.07,61.07,61.05,61.05,8753.226349455728,32.415,32.415,32.4044,32.4044,8753.2263
2007-05-21 14:15:00,61.05,61.07,61.05,61.06,10212.09740769835,32.4044,32.415,32.4044,32.4097,10212.0974
2007-05-21 14:20:00,61.06,61.06,61.05,61.06,8192.12209628549,32.4097,32.4097,32.4044,32.4097,8192.1221
2007-05-21 14:25:00,61.04,61.05,61.0,61.0,32880.709235776005,32.3991,32.4044,32.3779,32.3779,32880.7092
2007-05-21 14:30:00,61.0,61.0,60.98,60.98,19526.42801032432,32.3779,32.3779,32.3672,32.3672,19526.428
2007-05-21 14:35:00,60.99,61.0,60.97,60.99,18179.777802715744,32.3726,32.3779,32.3619,32.3726,18179.7778
2007-05-21 14:40:00,60.99,60.99,60.96,60.99,30636.29222309505,32.3726,32.3726,32.3566,32.3726,30636.2922
2007-05-21 14:45:00,60.99,61.0,60.95,60.96,33441.813488946245,32.3726,32.3779,32.3513,32.3566,33441.8135
2007-05-21 14:50:00,60.95,60.99,60.94,60.97,26147.458197733136,32.3513,32.3726,32.346,32.3619,26147.4582
2007-05-21 14:55:00,60.97,60.97,60.89,60.92,49264.95342834698,32.3619,32.3619,32.3195,32.3354,49264.9534
2007-05-21 15:00:00,60.91,60.92,60.84,60.87,32768.48838514196,32.3301,32.3354,32.2929,32.3089,32768.4884
2007-05-21 15:05:00,60.87,60.88,60.82,60.86,53978.229154976994,32.3089,32.3142,32.2823,32.3036,53978.2292
2007-05-21 15:10:00,60.86,60.94,60.84,60.94,25698.574795196942,32.3036,32.346,32.2929,32.346,25698.5748
2007-05-21 15:15:00,60.94,60.96,60.91,60.93,16047.581640668835,32.346,32.3566,32.3301,32.3407,16047.5816
2007-05-21 15:20:00,60.93,60.97,60.91,60.95,18965.32375715408,32.3407,32.3619,32.3301,32.3513,18965.3238
2007-05-21 15:25:00,60.94,60.98,60.89,60.91,32544.04668387386,32.346,32.3672,32.3195,32.3301,32544.0467
2007-05-21 15:30:00,60.92,60.94,60.89,60.93,21321.961620469083,32.3354,32.346,32.3195,32.3407,21321.9616
2007-05-21 15:35:00,60.93,60.99,60.92,60.99,25361.9122432948,32.3407,32.3726,32.3354,32.3726,25361.9122
2007-05-21 15:40:00,61.0,61.06,61.0,61.05,44551.67770171697,32.3779,32.4097,32.3779,32.4044,44551.6777
2007-05-21 15:45:00,61.05,61.08,61.03,61.07,20648.6365166648,32.4044,32.4203,32.3938,32.415,20648.6365
2007-05-21 15:50:00,61.08,61.08,61.01,61.03,20873.078217932893,32.4203,32.4203,32.3832,32.3938,20873.0782
2007-05-21 15:55:00,61.03,61.03,60.96,61.01,34564.02199528672,32.3938,32.3938,32.3566,32.3832,34564.022
2007-05-22 09:30:00,60.91,60.95,60.86,60.86,25923.016496465043,32.3301,32.3513,32.3036,32.3036,25923.0165
2007-05-22 09:35:00,60.88,60.95,60.88,60.95,13354.281225451688,32.3142,32.3513,32.3142,32.3513,13354.2812
2007-05-22 09:40:00,60.95,60.99,60.92,60.93,16608.685893839076,32.3513,32.3726,32.3354,32.3407,16608.6859
2007-05-22 09:45:00,60.93,60.96,60.87,60.87,31421.838177533384,32.3407,32.3566,32.3089,32.3089,31421.8382
2007-05-22 09:50:00,60.87,60.88,60.8,60.81,25361.9122432948,32.3089,32.3142,32.2717,32.277,25361.9122
2007-05-22 09:55:00,60.8,60.87,60.78,60.8,38379.53091684435,32.2717,32.3089,32.2611,32.2717,38379.5309
2007-05-22 10:00:00,60.79,60.82,60.74,60.75,38940.63517001459,32.2664,32.2823,32.2399,32.2452,38940.6352
2007-05-22 10:05:00,60.76,60.84,60.76,60.83,65088.09336774772,32.2505,32.2929,32.2505,32.2876,65088.0934
2007-05-22 10:10:00,60.84,60.87,60.82,60.84,11334.305914038829,32.2929,32.3089,32.2823,32.2929,11334.3059
2007-05-22 10:15:00,60.84,60.86,60.79,60.79,45000.56110425317,32.2929,32.3036,32.2664,32.2664,45000.5611
2007-05-22 10:20:00,60.79,60.84,60.76,60.82,17169.790147009313,32.2664,32.2929,32.2505,32.2823,17169.7901
2007-05-22 10:25:00,60.83,60.92,60.83,60.92,26147.458197733136,32.2876,32.3354,32.2876,32.3354,26147.4582
2007-05-22 10:30:00,60.92,60.96,60.88,60.96,57120.41297273033,32.3354,32.3566,32.3142,32.3566,57120.413
2007-05-22 10:35:00,60.96,61.0,60.89,60.9,24351.92458758837,32.3566,32.3779,32.3195,32.3248,24351.9246
2007-05-22 10:40:00,60.9,60.92,60.83,60.86,80911.23330714846,32.3248,32.3354,32.2876,32.3036,80911.2333
2007-05-22 10:45:00,60.84,60.86,60.79,60.83,20873.078217932893,32.2929,32.3036,32.2664,32.2876,20873.0782
2007-05-22 10:50:00,60.84,60.87,60.83,60.85,31197.396476265287,32.2929,32.3089,32.2876,32.2982,31197.3965
2007-05-22 10:55:00,60.85,60.89,60.84,60.84,15935.360790034789,32.2982,32.3195,32.2929,32.2929,15935.3608
2007-05-22 11:00:00,60.86,60.86,60.83,60.84,10885.422511502637,32.3036,32.3036,32.2876,32.2929,10885.4225
2007-05-22 11:05:00,60.83,60.86,60.83,60.86,39613.96027381888,32.2876,32.3036,32.2876,32.3036,39613.9603
2007-05-22 11:10:00,60.86,60.88,60.84,60.85,7743.238693749298,32.3036,32.3142,32.2929,32.2982,7743.2387
2007-05-22 11:15:00,60.85,60.86,60.83,60.84,8753.226349455728,32.2982,32.3036,32.2876,32.2929,8753.2263
2007-05-22 11:20:00,60.84,60.91,60.83,60.91,5611.04253170239,32.2929,32.3301,32.2876,32.3301,5611.0425
2007-05-22 11:25:00,60.92,60.94,60.91,60.93,15710.919088766692,32.3354,32.346,32.3301,32.3407,15710.9191
2007-05-22 11:30:00,60.92,60.95,60.9,60.92,24127.48288632028,32.3354,32.3513,32.3248,32.3354,24127.4829
2007-05-22 11:35:00,60.91,60.97,60.91,60.95,26596.34160026933,32.3301,32.3619,32.3301,32.3513,26596.3416
2007-05-22 11:40:00,60.94,60.95,60.87,60.88,21321.961620469083,32.346,32.3513,32.3089,32.3142,21321.9616
2007-05-22 11:45:00,60.88,60.92,60.85,60.85,21883.06587363932,32.3142,32.3354,32.2982,32.2982,21883.0659
2007-05-22 11:50:00,60.86,60.91,60.85,60.87,17282.01099764336,32.3036,32.3301,32.2982,32.3089,17282.011
2007-05-22 11:55:00,60.86,60.87,60.81,60.83,46459.43216249579,32.3036,32.3089,32.277,32.2876,46459.4322
2007-05-22 12:00:00,60.83,60.83,60.82,60.83,5835.484232970485,32.2876,32.2876,32.2823,32.2876,5835.4842
2007-05-22 12:05:00,60.83,60.9,60.82,60.89,11558.747615306924,32.2876,32.3248,32.2823,32.3195,11558.7476
2007-05-22 12:10:00,60.91,60.96,60.91,60.95,15262.035686230502,32.3301,32.3566,32.3301,32.3513,15262.0357
2007-05-22 12:15:00,60.95,61.0,60.95,60.99,16384.24419257098,32.3513,32.3779,32.3513,32.3726,16384.2442
2007-05-22 12:20:00,60.99,61.0,60.97,61.0,14700.93143306026,32.3726,32.3779,32.3619,32.3779,14700.9314
2007-05-22 12:25:00,61.0,61.01,60.97,60.97,13803.16462798788,32.3779,32.3832,32.3619,32.3619,13803.1646
2007-05-22 12:30:00,60.97,61.01,60.97,61.0,9202.10975199192,32.3619,32.3832,32.3619,32.3779,9202.1098
2007-05-22 12:35:00,61.0,61.01,60.96,60.97,10885.422511502637,32.3779,32.3832,32.3566,32.3619,10885.4225
2007-05-22 12:40:00,60.97,61.01,60.97,61.01,5049.938278532151,32.3619,32.3832,32.3619,32.3832,5049.9383
2007-05-22 12:45:00,61.01,61.01,60.98,61.01,5274.379979800247,32.3832,32.3832,32.3672,32.3832,5274.38
2007-05-22 12:50:00,61.0,61.02,60.99,61.02,11334.305914038829,32.3779,32.3885,32.3726,32.3885,11334.3059
2007-05-22 12:55:00,61.02,61.05,61.02,61.04,52294.91639546627,32.3885,32.4044,32.3885,32.3991,52294.9164
2007-05-22 13:00:00,61.04,61.04,61.01,61.04,98193.24430479182,32.3991,32.3991,32.3832,32.3991,98193.2443
2007-05-22 13:05:00,61.03,61.18,61.03,61.18,77207.94523622488,32.3938,32.4734,32.3938,32.4734,77207.9452
2007-05-22 13:10:00,61.18,61.2,61.17,61.17,23903.04118505218,32.4734,32.484,32.4681,32.4681,23903.0412
2007-05-22 13:15:00,61.17,61.18,61.14,61.17,20311.97396476265,32.4681,32.4734,32.4522,32.4681,20311.974
2007-05-22 13:20:00,61.16,61.18,61.16,61.18,16047.581640668835,32.4628,32.4734,32.4628,32.4734,16047.5816
2007-05-22 13:25:00,61.17,61.17,61.16,61.16,11109.864212770732,32.4681,32.4681,32.4628,32.4628,11109.8642
2007-05-22 13:30:00,61.17,61.25,61.17,61.25,17394.23184827741,32.4681,32.5106,32.4681,32.5106,17394.2318
2007-05-22 13:35:00,61.25,61.26,61.23,61.26,20536.41566603075,32.5106,32.5159,32.4999,32.5159,20536.4157
2007-05-22 13:40:00,61.26,61.32,61.25,61.31,22780.832678711704,32.5159,32.5477,32.5106,32.5424,22780.8327
2007-05-22 13:45:00,61.32,61.32,61.3,61.31,11558.747615306924,32.5477,32.5477,32.5371,32.5424,11558.7476
2007-05-22 13:50:00,61.31,61.4,61.31,61.39,28616.31691168219,32.5424,32.5902,32.5424,32.5849,28616.3169
2007-05-22 13:55:00,61.39,61.39,61.33,61.35,12344.293569745258,32.5849,32.5849,32.553,32.5636,12344.2936
2007-05-22 14:00:00,61.34,61.39,61.34,61.39,19189.76545842217,32.5583,32.5849,32.5583,32.5849,19189.7655
2007-05-22 14:05:00,61.4,61.47,61.39,61.46,34900.68454718887,32.5902,32.6273,32.5849,32.622,34900.6845
2007-05-22 14:10:00,61.45,61.49,61.44,61.47,28952.97946358433,32.6167,32.6379,32.6114,32.6273,28952.9795
2007-05-22 14:15:00,61.47,61.49,61.46,61.46,15486.477387498597,32.6273,32.6379,32.622,32.622,15486.4774
2007-05-22 14:20:00,61.47,61.48,61.41,61.41,23005.2743799798,32.6273,32.6326,32.5955,32.5955,23005.2744
2007-05-22 14:25:00,61.42,61.42,61.41,61.42,7406.576141847155,32.6008,32.6008,32.5955,32.6008,7406.5761
2007-05-22 14:30:00,61.42,61.47,61.41,61.46,20424.1948153967,32.6008,32.6273,32.5955,32.622,20424.1948
2007-05-22 14:35:00,61.47,61.48,61.39,61.4,33666.25519021434,32.6273,32.6326,32.5849,32.5902,33666.2552
2007-05-22 14:40:00,61.39,61.42,61.38,61.4,20199.753114128605,32.5849,32.6008,32.5796,32.5902,20199.7531
2007-05-22 14:45:00,61.41,61.43,61.41,61.43,11222.08506340478,32.5955,32.6061,32.5955,32.6061,11222.0851
2007-05-22 14:50:00,61.43,61.49,61.43,61.48,30748.513073729097,32.6061,32.6379,32.6061,32.6326,30748.5131
2007-05-22 14:55:00,61.48,61.48,61.44,61.45,15262.035686230502,32.6326,32.6326,32.6114,32.6167,15262.0357
2007-05-22 15:00:00,61.46,61.47,61.45,61.47,14364.26888115812,32.622,32.6273,32.6167,32.6273,14364.2689
2007-05-22 15:05:00,61.46,61.49,61.46,61.48,26147.458197733136,32.622,32.6379,32.622,32.6326,26147.4582
2007-05-22 15:10:00,61.48,61.49,61.44,61.45,34227.35944338458,32.6326,32.6379,32.6114,32.6167,34227.3594
2007-05-22 15:15:00,61.45,61.49,61.45,61.48,48816.07002581079,32.6167,32.6379,32.6167,32.6326,48816.07
2007-05-22 15:20:00,61.48,61.49,61.44,61.45,21883.06587363932,32.6326,32.6379,32.6114,32.6167,21883.0659
2007-05-22 15:25:00,61.45,61.45,61.43,61.44,28952.97946358433,32.6167,32.6167,32.6061,32.6114,28952.9795
2007-05-22 15:30:00,61.44,61.49,61.43,61.49,23454.15778251599,32.6114,32.6379,32.6061,32.6379,23454.1578
2007-05-22 15:35:00,61.49,61.49,61.46,61.49,48928.29087644485,32.6379,32.6379,32.622,32.6379,48928.2909
2007-05-22 15:40:00,61.49,61.52,61.48,61.49,30187.40882055886,32.6379,32.6539,32.6326,32.6379,30187.4088
2007-05-22 15:45:00,61.49,61.52,61.46,61.46,40511.72707889126,32.6379,32.6539,32.622,32.622,40511.7271
2007-05-22 15:50:00,61.45,61.45,61.4,61.41,25810.795645831,32.6167,32.6167,32.5902,32.5955,25810.7956
2007-05-22 15:55:00,61.41,61.41,61.35,61.36,79003.47884636965,32.5955,32.5955,32.5636,32.5689,79003.4788
2007-05-23 09:30:00,61.18,61.19,60.86,60.89,101784.31152508136,32.4734,32.4787,32.3036,32.3195,101784.3115
2007-05-23 09:35:00,60.89,60.98,60.86,60.92,49040.51172707889,32.3195,32.3672,32.3036,32.3354,49040.5117
2007-05-23 09:40:00,60.92,60.93,60.83,60.9,44551.67770171697,32.3354,32.3407,32.2876,32.3248,44551.6777
2007-05-23 09:45:00,60.91,60.92,60.84,60.9,27606.32925597576,32.3301,32.3354,32.2929,32.3248,27606.3293
2007-05-23 09:50:00,60.91,60.96,60.83,60.83,59140.38828414319,32.3301,32.3566,32.2876,32.2876,59140.3883
2007-05-23 09:55:00,60.84,60.9,60.78,60.78,56447.08786892604,32.2929,32.3248,32.2611,32.2611,56447.0879
2007-05-23 10:00:00,60.79,60.82,60.73,60.78,82257.88351475704,32.2664,32.2823,32.2346,32.2611,82257.8835
2007-05-23 10:05:00,60.78,60.84,60.77,60.8,56671.529570194136,32.2611,32.2929,32.2558,32.2717,56671.5296
2007-05-23 10:10:00,60.79,60.82,60.72,60.72,55661.54191448771,32.2664,32.2823,32.2292,32.2292,55661.5419
2007-05-23 10:15:00,60.71,60.83,60.7,60.83,62619.234653798674,32.2239,32.2876,32.2186,32.2876,62619.2347
2007-05-23 10:20:00,60.83,60.84,60.78,60.78,19414.207159690268,32.2876,32.2929,32.2611,32.2611,19414.2072
2007-05-23 10:25:00,60.78,60.9,60.77,60.9,17843.1152508136,32.2611,32.3248,32.2558,32.3248,17843.1153
2007-05-23 10:30:00,60.91,60.96,60.88,60.92,88766.69285153181,32.3301,32.3566,32.3142,32.3354,88766.6929
2007-05-23 10:35:00,60.92,60.95,60.91,60.91,46010.5487599596,32.3354,32.3513,32.3301,32.3301,46010.5488
2007-05-23 10:40:00,60.91,60.93,60.85,60.9,36583.99730669958,32.3301,32.3407,32.2982,32.3248,36583.9973
2007-05-23 10:45:00,60.92,60.92,60.84,60.85,29850.74626865672,32.3354,32.3354,32.2929,32.2982,29850.7463
2007-05-23 10:50:00,60.85,60.86,60.78,60.82,19750.86971159241,32.2982,32.3036,32.2611,32.2823,19750.8697
2007-05-23 10:55:00,60.82,60.87,60.77,60.8,46683.87386376388,32.2823,32.3089,32.2558,32.2717,46683.8739
2007-05-23 11:00:00,60.8,60.8,60.73,60.75,19301.98630905622,32.2717,32.2717,32.2346,32.2452,19301.9863
2007-05-23 11:05:00,60.75,60.78,60.73,60.76,9763.21400516216,32.2452,32.2611,32.2346,32.2505,9763.214
2007-05-23 11:10:00,60.76,60.77,60.68,60.69,28840.758612950285,32.2505,32.2558,32.208,32.2133,28840.7586
2007-05-23 11:15:00,60.68,60.69,60.59,60.61,40062.84367635506,32.208,32.2133,32.1602,32.1709,40062.8437
2007-05-23 11:20:00,60.61,60.63,60.59,60.62,24239.703736954325,32.1709,32.1815,32.1602,32.1762,24239.7037
2007-05-23 11:25:00,60.6,60.62,60.54,60.56,27381.887554707664,32.1655,32.1762,32.1337,32.1443,27381.8876
2007-05-23 11:30:00,60.56,60.56,60.5,60.51,47357.19896756817,32.1443,32.1443,32.1125,32.1178,47357.199
2007-05-23 11:35:00,60.5,60.53,60.49,60.51,20424.1948153967,32.1125,32.1284,32.1072,32.1178,20424.1948
2007-05-23 11:40:00,60.52,60.62,60.51,60.6,32207.38413197172,32.1231,32.1762,32.1178,32.1655,32207.3841
2007-05-23 11:45:00,60.61,60.66,60.61,60.65,25249.69139266076,32.1709,32.1974,32.1709,32.1921,25249.6914
2007-05-23 11:50:00,60.65,60.71,60.65,60.69,25249.69139266076,32.1921,32.2239,32.1921,32.2133,25249.6914
2007-05-23 11:55:00,60.69,60.7,60.66,60.66,18965.32375715408,32.2133,32.2186,32.1974,32.1974,18965.3238
2007-05-23 12:00:00,60.66,60.68,60.61,60.67,41970.59813713388,32.1974,32.208,32.1709,32.2027,41970.5981
2007-05-23 12:05:00,60.67,60.68,60.64,60.67,18404.21950398384,32.2027,32.208,32.1868,32.2027,18404.2195
2007-05-23 12:10:00,60.67,60.68,60.65,60.66,11109.864212770732,32.2027,32.208,32.1921,32.1974,11109.8642
2007-05-23 12:15:00,60.67,60.7,60.67,60.68,18067.556952081697,32.2027,32.2186,32.2027,32.208,18067.557
2007-05-23 12:20:00,60.68,60.71,60.68,60.71,16608.685893839076,32.208,32.2239,32.208,32.2239,16608.6859
2007-05-23 12:25:00,60.71,60.75,60.69,60.73,15823.13993940074,32.2239,32.2452,32.2133,32.2346,15823.1399
2007-05-23 12:30:00,60.75,60.75,60.69,60.7,15486.477387498597,32.2452,32.2452,32.2133,32.2186,15486.4774
2007-05-23 12:35:00,60.7,60.75,60.7,60.72,27381.887554707664,32.2186,32.2452,32.2186,32.2292,27381.8876
2007-05-23 12:40:00,60.73,60.75,60.72,60.73,15486.477387498597,32.2346,32.2452,32.2292,32.2346,15486.4774
2007-05-23 12:45:00,60.74,60.77,60.7,60.77,28279.654359780045,32.2399,32.2558,32.2186,32.2558,28279.6544
2007-05-23 12:50:00,60.78,60.83,60.76,60.79,18179.777802715744,32.2611,32.2876,32.2505,32.2664,18179.7778
2007-05-23 12:55:00,60.78,60.84,60.77,60.84,28616.31691168219,32.2611,32.2929,32.2558,32.2929,28616.3169
2007-05-23 13:00:00,60.84,60.92,60.82,60.92,144652.67646728762,32.2929,32.3354,32.2823,32.3354,144652.6765
2007-05-23 13:05:00,60.92,60.92,60.85,60.85,30524.071372461003,32.3354,32.3354,32.2982,32.2982,30524.0714
2007-05-23 13:10:00,60.86,60.86,60.8,60.8,14925.373134328358,32.3036,32.3036,32.2717,32.2717,14925.3731
2007-05-23 13:15:00,60.8,60.81,60.76,60.76,10436.539108966446,32.2717,32.277,32.2505,32.2505,10436.5391
2007-05-23 13:20:00,60.77,60.78,60.75,60.77,18965.32375715408,32.2558,32.2611,32.2452,32.2558,18965.3238
2007-05-23 13:25:00,60.77,60.78,60.76,60.77,10548.759959600491,32.2558,32.2611,32.2505,32.2558,10548.76
2007-05-23 13:30:00,60.77,60.78,60.76,60.76,8528.784648187633,32.2558,32.2611,32.2505,32.2505,8528.7846
2007-05-23 13:35:00,60.76,60.8,60.75,60.75,28055.21265851195,32.2505,32.2717,32.2452,32.2452,28055.2127
2007-05-23 13:40:00,60.74,60.75,60.7,60.75,38042.8683649422,32.2399,32.2452,32.2186,32.2452,38042.8684
2007-05-23 13:45:00,60.75,60.75,60.68,60.7,31085.17562563124,32.2452,32.2452,32.208,32.2186,31085.1756
2007-05-23 13:50:00,60.69,60.72,60.69,60.72,8304.342946919538,32.2133,32.2292,32.2133,32.2292,8304.3429
2007-05-23 13:55:00,60.71,60.73,60.67,60.69,22556.390977443607,32.2239,32.2346,32.2027,32.2133,22556.391
2007-05-23 14:00:00,60.69,60.71,60.65,60.67,45898.32790932555,32.2133,32.2239,32.1921,32.2027,45898.3279
2007-05-23 14:05:00,60.68,60.7,60.64,60.68,31197.396476265287,32.208,32.2186,32.1868,32.208,31197.3965
2007-05-23 14:10:00,60.69,60.72,60.68,60.72,18628.66120525193,32.2133,32.2292,32.208,32.2292,18628.6612
2007-05-23 14:15:00,60.7,60.72,60.64,60.64,35012.90539782291,32.2186,32.2292,32.1868,32.1868,35012.9054
2007-05-23 14:20:00,60.65,60.67,60.59,60.66,49826.05768151722,32.1921,32.2027,32.1602,32.1974,49826.0577
2007-05-23 14:25:00,60.65,60.66,60.56,60.61,34339.580294018626,32.1921,32.1974,32.1443,32.1709,34339.5803
2007-05-23 14:30:00,60.61,60.66,60.59,60.65,28952.97946358433,32.1709,32.1974,32.1602,32.1921,28952.9795
2007-05-23 14:35:00,60.64,60.67,60.62,60.67,32768.48838514196,32.1868,32.2027,32.1762,32.2027,32768.4884
2007-05-23 14:40:00,60.67,60.67,60.6,60.6,29065.20031421838,32.2027,32.2027,32.1655,32.1655,29065.2003
2007-05-23 14:45:00,60.6,60.7,60.59,60.64,58018.17977780271,32.1655,32.2186,32.1602,32.1868,58018.1798
2007-05-23 14:50:00,60.64,60.65,60.61,60.62,23117.495230613848,32.1868,32.1921,32.1709,32.1762,23117.4952
2007-05-23 14:55:00,60.61,60.71,60.6,60.67,59140.38828414319,32.1709,32.2239,32.1655,32.2027,59140.3883
2007-05-23 15:00:00,60.67,60.67,60.65,60.66,29626.30456738862,32.2027,32.2027,32.1921,32.1974,29626.3046
2007-05-23 15:05:00,60.66,60.66,60.57,60.59,72158.00695769273,32.1974,32.1974,32.1496,32.1602,72158.007
2007-05-23 15:10:00,60.59,60.59,60.51,60.53,64975.87251711368,32.1602,32.1602,32.1178,32.1284,64975.8725
2007-05-23 15:15:00,60.52,60.57,60.51,60.55,40062.84367635506,32.1231,32.1496,32.1178,32.139,40062.8437
2007-05-23 15:20:00,60.55,60.55,60.5,60.54,69464.70654247559,32.139,32.139,32.1125,32.1337,69464.7065
2007-05-23 15:25:00,60.55,60.57,60.54,60.54,28391.87521041409,32.139,32.1496,32.1337,32.1337,28391.8752
2007-05-23 15:30:00,60.54,60.55,60.49,60.51,41633.93558523173,32.1337,32.139,32.1072,32.1178,41633.9356
2007-05-23 15:35:00,60.51,60.53,60.5,60.51,58915.9465828751,32.1178,32.1284,32.1125,32.1178,58915.9466
2007-05-23 15:40:00,60.5,60.51,60.42,60.45,76310.1784311525,32.1125,32.1178,32.07,32.0859,76310.1784
2007-05-23 15:45:00,60.45,60.5,60.43,60.43,78442.3745931994,32.0859,32.1125,32.0753,32.0753,78442.3746
2007-05-23 15:50:00,60.43,60.45,60.42,60.43,54539.33340814723,32.0753,32.0859,32.07,32.0753,54539.3334
2007-05-23 15:55:00,60.43,60.43,60.35,60.38,141061.6092469981,32.0753,32.0753,32.0329,32.0488,141061.6092
2007-05-24 09:30:00,60.51,60.8,60.33,60.6,86073.39243631467,32.1178,32.2717,32.0222,32.1655,86073.3924
2007-05-24 09:35:00,60.61,60.62,60.46,60.55,87868.92604645943,32.1709,32.1762,32.0912,32.139,87868.926
2007-05-24 09:40:00,60.58,60.58,60.46,60.51,292896.4201548648,32.1549,32.1549,32.0912,32.1178,292896.4202
2007-05-24 09:45:00,60.5,60.53,60.46,60.5,143642.68881158117,32.1125,32.1284,32.0912,32.1125,143642.6888
2007-05-24 09:50:00,60.49,60.5,60.46,60.48,46234.990461227695,32.1072,32.1125,32.0912,32.1019,46234.9905
2007-05-24 09:55:00,60.48,60.49,60.43,60.46,51958.25384356413,32.1019,32.1072,32.0753,32.0912,51958.2538
2007-05-24 10:00:00,60.46,60.59,60.46,60.49,136011.67096846594,32.0912,32.1602,32.0912,32.1072,136011.671
2007-05-24 10:05:00,60.51,60.59,60.44,60.5,81696.7792615868,32.1178,32.1602,32.0806,32.1125,81696.7793
2007-05-24 10:10:00,60.51,60.57,60.46,60.47,37481.76411177197,32.1178,32.1496,32.0912,32.0965,37481.7641
2007-05-24 10:15:00,60.47,60.52,60.42,60.52,74290.20311973964,32.0965,32.1231,32.07,32.1231,74290.2031
2007-05-24 10:20:00,60.52,60.54,60.5,60.52,44102.79429918079,32.1231,32.1337,32.1125,32.1231,44102.7943
2007-05-24 10:25:00,60.52,60.57,60.5,60.51,66210.3018740882,32.1231,32.1496,32.1125,32.1178,66210.3019
2007-05-24 10:30:00,60.51,60.56,60.51,60.52,42643.923240938166,32.1178,32.1443,32.1178,32.1231,42643.9232
2007-05-24 10:35:00,60.53,60.55,60.51,60.51,57120.41297273033,32.1284,32.139,32.1178,32.1178,57120.413
2007-05-24 10:40:00,60.51,60.53,60.49,60.5,86185.6132869487,32.1178,32.1284,32.1072,32.1125,86185.6133
2007-05-24 10:45:00,60.51,60.52,60.49,60.51,78442.3745931994,32.1178,32.1231,32.1072,32.1178,78442.3746
2007-05-24 10:50:00,60.51,60.54,60.5,60.53,66322.52272472225,32.1178,32.1337,32.1125,32.1284,66322.5227
2007-05-24 10:55:00,60.53,60.55,60.48,60.54,81696.7792615868,32.1284,32.139,32.1019,32.1337,81696.7793
2007-05-24 11:00:00,60.55,60.57,60.51,60.51,52070.47469419818,32.139,32.1496,32.1178,32.1178,52070.4747
2007-05-24 11:05:00,60.51,60.56,60.5,60.51,69913.58994501177,32.1178,32.1443,32.1125,32.1178,69913.5899
2007-05-24 11:10:00,60.51,60.53,60.5,60.51,41072.8313320615,32.1178,32.1284,32.1125,32.1178,41072.8313
2007-05-24 11:15:00,60.51,60.53,60.48,60.49,36920.65985860173,32.1178,32.1284,32.1019,32.1072,36920.6599
2007-05-24 11:20:00,60.48,60.55,60.46,60.48,55324.87936258557,32.1019,32.139,32.0912,32.1019,55324.8794
2007-05-24 11:25:00,60.47,60.54,60.42,60.45,47581.64066883627,32.0965,32.1337,32.07,32.0859,47581.6407
2007-05-24 11:30:00,60.46,60.52,60.37,60.49,36135.113904163394,32.0912,32.1231,32.0435,32.1072,36135.1139
2007-05-24 11:35:00,60.5,60.51,60.44,60.45,21883.06587363932,32.1125,32.1178,32.0806,32.0859,21883.0659
2007-05-24 11:40:00,60.45,60.46,60.38,60.43,10997.643362136683,32.0859,32.0912,32.0488,32.0753,10997.6434
2007-05-24 11:45:00,60.43,60.46,60.38,60.45,19301.98630905622,32.0753,32.0912,32.0488,32.0859,19301.9863
2007-05-24 11:50:00,60.45,60.47,60.42,60.42,25586.3539445629,32.0859,32.0965,32.07,32.07,25586.3539
2007-05-24 11:55:00,60.43,60.47,60.41,60.43,21658.624172371223,32.0753,32.0965,32.0647,32.0753,21658.6242
2007-05-24 12:00:00,60.41,60.46,60.41,60.46,19414.207159690268,32.0647,32.0912,32.0647,32.0912,19414.2072
2007-05-24 12:05:00,60.45,60.48,60.43,60.45,23790.82033441813,32.0859,32.1019,32.0753,32.0859,23790.8203
2007-05-24 12:10:00,60.46,60.47,60.41,60.41,28840.758612950285,32.0912,32.0965,32.0647,32.0647,28840.7586
2007-05-24 12:15:00,60.43,60.47,60.38,60.39,13915.385478621927,32.0753,32.0965,32.0488,32.0541,13915.3855
2007-05-24 12:20:00,60.39,60.46,60.38,60.44,35910.67220289529,32.0541,32.0912,32.0488,32.0806,35910.6722
2007-05-24 12:25:00,60.44,60.45,60.38,60.41,26596.34160026933,32.0806,32.0859,32.0488,32.0647,26596.3416
2007-05-24 12:30:00,60.4,60.43,60.2,60.24,34788.46369655482,32.0594,32.0753,31.9532,31.9745,34788.4637
2007-05-24 12:35:00,60.24,60.27,60.15,60.17,23678.599483784084,31.9745,31.9904,31.9267,31.9373,23678.5995
2007-05-24 12:40:00,60.18,60.19,60.16,60.18,29177.42116485243,31.9426,31.9479,31.932,31.9426,29177.4212
2007-05-24 12:45:00,60.18,60.21,60.18,60.18,20648.6365166648,31.9426,31.9585,31.9426,31.9426,20648.6365
2007-05-24 12:50:00,60.17,60.18,60.14,60.18,27381.887554707664,31.9373,31.9426,31.9214,31.9426,27381.8876
2007-05-24 12:55:00,60.18,60.27,60.15,60.26,41185.052182695545,31.9426,31.9904,31.9267,31.9851,41185.0522
2007-05-24 13:00:00,60.27,60.27,60.24,60.25,12344.293569745258,31.9904,31.9904,31.9745,31.9798,12344.2936
2007-05-24 13:05:00,60.26,60.29,60.21,60.21,22556.390977443607,31.9851,32.001,31.9585,31.9585,22556.391
2007-05-24 13:10:00,60.22,60.3,60.18,60.19,23229.71608124789,31.9639,32.0063,31.9426,31.9479,23229.7161
2007-05-24 13:15:00,60.2,60.29,60.2,60.26,18516.440354617887,31.9532,32.001,31.9532,31.9851,18516.4404
2007-05-24 13:20:00,60.26,60.33,60.26,60.27,19750.86971159241,31.9851,32.0222,31.9851,31.9904,19750.8697
2007-05-24 13:25:00,60.29,60.3,60.23,60.23,19750.86971159241,32.001,32.0063,31.9692,31.9692,19750.8697
2007-05-24 13:30:00,60.24,60.24,60.18,60.18,26596.34160026933,31.9745,31.9745,31.9426,31.9426,26596.3416
2007-05-24 13:35:00,60.18,60.24,60.17,60.19,20424.1948153967,31.9426,31.9745,31.9373,31.9479,20424.1948
2007-05-24 13:40:00,60.19,60.27,60.19,60.26,29289.642015486475,31.9479,31.9904,31.9479,31.9851,29289.642
2007-05-24 13:45:00,60.27,60.31,60.23,60.23,35349.56794972506,31.9904,32.0116,31.9692,31.9692,35349.5679
2007-05-24 13:50:00,60.23,60.28,60.21,60.27,41970.59813713388,31.9692,31.9957,31.9585,31.9904,41970.5981
2007-05-24 13:55:00,60.27,60.37,60.26,60.35,32768.48838514196,31.9904,32.0435,31.9851,32.0329,32768.4884
2007-05-24 14:00:00,60.35,60.35,60.26,60.27,30524.071372461003,32.0329,32.0329,31.9851,31.9904,30524.0714
2007-05-24 14:05:00,60.26,60.3,60.21,60.24,28952.97946358433,31.9851,32.0063,31.9585,31.9745,28952.9795
2007-05-24 14:10:00,60.23,60.29,60.22,60.23,44663.89855235103,31.9692,32.001,31.9639,31.9692,44663.8986
2007-05-24 14:15:00,60.23,60.32,60.23,60.28,34339.580294018626,31.9692,32.0169,31.9692,31.9957,34339.5803
2007-05-24 14:20:00,60.27,60.34,60.27,60.28,31085.17562563124,31.9904,32.0275,31.9904,31.9957,31085.1756
2007-05-24 14:25:00,60.29,60.31,60.24,60.31,19975.31141286051,32.001,32.0116,31.9745,32.0116,19975.3114
2007-05-24 14:30:00,60.3,60.33,60.27,60.31,21883.06587363932,32.0063,32.0222,31.9904,32.0116,21883.0659
2007-05-24 14:35:00,60.3,60.3,60.21,60.22,36247.33475479744,32.0063,32.0063,31.9585,31.9639,36247.3348
2007-05-24 14:40:00,60.22,60.31,60.2,60.28,27942.9918078779,31.9639,32.0116,31.9532,31.9957,27942.9918
2007-05-24 14:45:00,60.28,60.3,60.19,60.26,24127.48288632028,31.9957,32.0063,31.9479,31.9851,24127.4829
2007-05-24 14:50:00,60.27,60.27,60.2,60.23,29289.642015486475,31.9904,31.9904,31.9532,31.9692,29289.642
2007-05-24 14:55:00,60.23,60.26,60.15,60.16,36247.33475479744,31.9692,31.9851,31.9267,31.932,36247.3348
2007-05-24 15:00:00,60.17,60.24,60.15,60.18,34788.46369655482,31.9373,31.9745,31.9267,31.9426,34788.4637
2007-05-24 15:05:00,60.18,60.23,60.15,60.18,44439.45685108293,31.9426,31.9692,31.9267,31.9426,44439.4569
2007-05-24 15:10:00,60.19,60.21,60.06,60.15,39277.29772191673,31.9479,31.9585,31.8789,31.9267,39277.2977
2007-05-24 15:15:00,60.17,60.17,59.26,60.12,63965.88486140725,31.9373,31.9373,31.4543,31.9108,63965.8849
2007-05-24 15:20:00,60.11,60.16,60.08,60.1,41633.93558523173,31.9055,31.932,31.8895,31.9002,41633.9356
2007-05-24 15:25:00,60.12,60.14,60.02,60.12,38828.414319380536,31.9108,31.9214,31.8577,31.9108,38828.4143
2007-05-24 15:30:00,60.12,60.15,59.99,60.01,55998.20446638985,31.9108,31.9267,31.8418,31.8524,55998.2045
2007-05-24 15:35:00,60.01,60.02,59.93,59.96,48703.84917517674,31.8524,31.8577,31.8099,31.8258,48703.8492
2007-05-24 15:40:00,59.97,60.02,59.94,60.0,45673.886208057454,31.8312,31.8577,31.8152,31.8471,45673.8862
2007-05-24 15:45:00,60.01,60.06,59.99,60.04,53753.787453708894,31.8524,31.8789,31.8418,31.8683,53753.7875
2007-05-24 15:50:00,60.04,60.06,60.02,60.02,45673.886208057454,31.8683,31.8789,31.8577,31.8577,45673.8862
2007-05-24 15:55:00,60.02,60.09,60.01,60.08,60935.92189428795,31.8577,31.8948,31.8524,31.8895,60935.9219
2007-05-25 09:30:00,60.1,60.23,60.0,60.02,43429.4691953765,31.9002,31.9692,31.8471,31.8577,43429.4692
2007-05-25 09:35:00,60.02,60.03,59.94,60.03,23903.04118505218,31.8577,31.863,31.8152,31.863,23903.0412
2007-05-25 09:40:00,60.03,60.09,59.99,60.02,13017.618673549545,31.863,31.8948,31.8418,31.8577,13017.6187
2007-05-25 09:45:00,60.02,60.08,60.02,60.07,16384.24419257098,31.8577,31.8895,31.8577,31.8842,16384.2442
2007-05-25 09:50:00,60.06,60.09,59.97,60.01,40623.9479295253,31.8789,31.8948,31.8312,31.8524,40623.9479
2007-05-25 09:55:00,60.01,60.01,59.93,59.93,21209.74076983504,31.8524,31.8524,31.8099,31.8099,21209.7408
2007-05-25 10:00:00,59.91,59.95,59.84,59.87,69689.14824374368,31.7993,31.8205,31.7622,31.7781,69689.1482
2007-05-25 10:05:00,59.87,59.89,59.85,59.86,36808.43900796768,31.7781,31.7887,31.7675,31.7728,36808.439
2007-05-25 10:10:00,59.86,59.96,59.85,59.93,38603.97261811244,31.7728,31.8258,31.7675,31.8099,38603.9726
2007-05-25 10:15:00,59.92,60.0,59.9,59.98,70025.81079564583,31.8046,31.8471,31.794,31.8365,70025.8108
2007-05-25 10:20:00,59.99,59.99,59.93,59.94,25698.574795196942,31.8418,31.8418,31.8099,31.8152,25698.5748
2007-05-25 10:25:00,59.94,60.03,59.94,60.02,17282.01099764336,31.8152,31.863,31.8152,31.8577,17282.011
2007-05-25 10:30:00,60.02,60.1,60.02,60.05,33105.1509370441,31.8577,31.9002,31.8577,31.8736,33105.1509
2007-05-25 10:35:00,60.06,60.31,60.06,60.28,67220.28952979464,31.8789,32.0116,31.8789,31.9957,67220.2895
2007-05-25 10:40:00,60.28,60.41,60.26,60.41,174503.42273594433,31.9957,32.0647,31.9851,32.0647,174503.4227
2007-05-25 10:45:00,60.4,60.42,60.33,60.35,33329.5926383122,32.0594,32.07,32.0222,32.0329,33329.5926
2007-05-25 10:50:00,60.35,60.36,60.31,60.34,25249.69139266076,32.0329,32.0382,32.0116,32.0275,25249.6914
2007-05-25 10:55:00,60.34,60.35,60.31,60.34,14700.93143306026,32.0275,32.0329,32.0116,32.0275,14700.9314
2007-05-25 11:00:00,60.33,60.36,60.33,60.35,13915.385478621927,32.0222,32.0382,32.0222,32.0329,13915.3855
2007-05-25 11:05:00,60.36,60.36,60.31,60.33,17057.569296375266,32.0382,32.0382,32.0116,32.0222,17057.5693
2007-05-25 11:10:00,60.34,60.35,60.33,60.34,10324.318258332398,32.0275,32.0329,32.0222,32.0275,10324.3183
2007-05-25 11:15:00,60.35,60.4,60.34,60.4,18628.66120525193,32.0329,32.0594,32.0275,32.0594,18628.6612
2007-05-25 11:20:00,60.39,60.4,60.36,60.37,13915.385478621927,32.0541,32.0594,32.0382,32.0435,13915.3855
2007-05-25 11:25:00,60.36,60.39,60.36,60.37,12232.072719111213,32.0382,32.0541,32.0382,32.0435,12232.0727
2007-05-25 11:30:00,60.38,60.38,60.33,60.33,23341.93693188194,32.0488,32.0488,32.0222,32.0222,23341.9369
2007-05-25 11:35:00,60.33,60.38,60.32,60.38,11670.96846594097,32.0222,32.0488,32.0169,32.0488,11670.9685
2007-05-25 11:40:00,60.38,60.4,60.35,60.35,10660.98081023454,32.0488,32.0594,32.0329,32.0329,10660.9808
2007-05-25 11:45:00,60.35,60.37,60.35,60.36,13242.06037481764,32.0329,32.0435,32.0329,32.0382,13242.0604
2007-05-25 11:50:00,60.35,60.38,60.35,60.38,23454.15778251599,32.0329,32.0488,32.0329,32.0488,23454.1578
2007-05-25 11:55:00,60.38,60.39,60.35,60.38,17618.673549545503,32.0488,32.0541,32.0329,32.0488,17618.6735
2007-05-25 12:00:00,60.38,60.39,60.34,60.34,25137.470542026706,32.0488,32.0541,32.0275,32.0275,25137.4705
2007-05-25 12:05:00,60.34,60.34,60.27,60.29,20760.85736729884,32.0275,32.0275,31.9904,32.001,20760.8574
2007-05-25 12:10:00,60.28,60.29,60.18,60.24,40399.50622825721,31.9957,32.001,31.9426,31.9745,40399.5062
2007-05-25 12:15:00,60.22,60.29,60.22,60.29,23229.71608124789,31.9639,32.001,31.9639,32.001,23229.7161
2007-05-25 12:20:00,60.28,60.29,60.26,60.28,9875.434855796206,31.9957,32.001,31.9851,31.9957,9875.4349
2007-05-25 12:25:00,60.27,60.27,60.21,60.24,23005.2743799798,31.9904,31.9904,31.9585,31.9745,23005.2744
2007-05-25 12:30:00,60.26,60.27,60.24,60.27,10324.318258332398,31.9851,31.9904,31.9745,31.9904,10324.3183
2007-05-25 12:35:00,60.27,60.33,60.26,60.33,13803.16462798788,31.9904,32.0222,31.9851,32.0222,13803.1646
2007-05-25 12:40:00,60.34,60.34,60.29,60.32,17730.894400179553,32.0275,32.0275,32.001,32.0169,17730.8944
2007-05-25 12:45:00,60.32,60.32,60.28,60.3,12232.072719111213,32.0169,32.0169,31.9957,32.0063,12232.0727
2007-05-25 12:50:00,60.3,60.3,60.24,60.29,11895.410167209067,32.0063,32.0063,31.9745,32.001,11895.4102
2007-05-25 12:55:00,60.29,60.31,60.27,60.3,20311.97396476265,32.001,32.0116,31.9904,32.0063,20311.974
2007-05-25 13:00:00,60.3,60.34,60.28,60.32,21321.961620469083,32.0063,32.0275,31.9957,32.0169,21321.9616
2007-05-25 13:05:00,60.33,60.35,60.32,60.34,6508.809336774772,32.0222,32.0329,32.0169,32.0275,6508.8093
2007-05-25 13:10:00,60.34,60.44,60.34,60.42,29177.42116485243,32.0275,32.0806,32.0275,32.07,29177.4212
2007-05-25 13:15:00,60.42,60.45,60.4,60.43,16384.24419257098,32.07,32.0859,32.0594,32.0753,16384.2442
2007-05-25 13:20:00,60.42,60.43,60.39,60.43,11334.305914038829,32.07,32.0753,32.0541,32.0753,11334.3059
2007-05-25 13:25:00,60.42,60.42,60.39,60.4,5049.938278532151,32.07,32.07,32.0541,32.0594,5049.9383
2007-05-25 13:30:00,60.4,60.4,60.39,60.39,7182.13444057906,32.0594,32.0594,32.0541,32.0541,7182.1344
2007-05-25 13:35:00,60.39,60.4,60.38,60.38,11670.96846594097,32.0541,32.0594,32.0488,32.0488,11670.9685
2007-05-25 13:40:00,60.38,60.38,60.35,60.37,137358.3211760745,32.0488,32.0488,32.0329,32.0435,137358.3212
2007-05-25 13:45:00,60.35,60.36,60.34,60.36,14476.489731792166,32.0329,32.0382,32.0275,32.0382,14476.4897
2007-05-25 13:50:00,60.36,60.36,60.34,60.35,13466.502076085735,32.0382,32.0382,32.0275,32.0329,13466.5021
2007-05-25 13:55:00,60.35,60.35,60.34,60.35,8079.901245651442,32.0329,32.0329,32.0275,32.0329,8079.9012
2007-05-25 14:00:00,60.34,60.37,60.34,60.35,20424.1948153967,32.0275,32.0435,32.0275,32.0329,20424.1948
2007-05-25 14:05:00,60.35,60.35,60.32,60.32,23454.15778251599,32.0329,32.0329,32.0169,32.0169,23454.1578
2007-05-25 14:10:00,60.31,60.34,60.28,60.29,12793.17697228145,32.0116,32.0275,31.9957,32.001,12793.177
2007-05-25 14:15:00,60.29,60.3,60.27,60.3,22556.390977443607,32.001,32.0063,31.9904,32.0063,22556.391
2007-05-25 14:20:00,60.29,60.34,60.29,60.34,7631.017843115251,32.001,32.0275,32.001,32.0275,7631.0178
2007-05-25 14:25:00,60.34,60.35,60.32,60.35,24464.145438222426,32.0275,32.0329,32.0169,32.0329,24464.1454
2007-05-25 14:30:00,60.35,60.35,60.35,60.35,11334.305914038829,32.0329,32.0329,32.0329,32.0329,11334.3059
2007-05-25 14:35:00,60.35,60.36,60.31,60.32,14364.26888115812,32.0329,32.0382,32.0116,32.0169,14364.2689
2007-05-25 14:40:00,60.33,60.41,60.31,60.41,23790.82033441813,32.0222,32.0647,32.0116,32.0647,23790.8203
2007-05-25 14:45:00,60.42,60.43,60.4,60.4,35686.2305016272,32.07,32.0753,32.0594,32.0594,35686.2305
2007-05-25 14:50:00,60.4,60.4,60.35,60.4,21883.06587363932,32.0594,32.0594,32.0329,32.0594,21883.0659
2007-05-25 14:55:00,60.39,60.42,60.36,60.39,23229.71608124789,32.0541,32.07,32.0382,32.0541,23229.7161
2007-05-25 15:00:00,60.36,60.4,60.35,60.39,13578.722926719784,32.0382,32.0594,32.0329,32.0541,13578.7229
2007-05-25 15:05:00,60.39,60.39,60.36,60.39,23229.71608124789,32.0541,32.0541,32.0382,32.0541,23229.7161
2007-05-25 15:10:00,60.39,60.41,60.36,60.38,42307.26068903602,32.0541,32.0647,32.0382,32.0488,42307.2607
2007-05-25 15:15:00,60.36,60.38,60.35,60.37,9763.21400516216,32.0382,32.0488,32.0329,32.0435,9763.214
2007-05-25 15:20:00,60.36,60.39,60.35,60.35,19638.648860958365,32.0382,32.0541,32.0329,32.0329,19638.6489
2007-05-25 15:25:00,60.37,60.38,60.35,60.36,27157.445853439567,32.0435,32.0488,32.0329,32.0382,27157.4459
2007-05-25 15:30:00,60.35,60.36,60.3,60.34,31085.17562563124,32.0329,32.0382,32.0063,32.0275,31085.1756
2007-05-25 15:35:00,60.34,60.35,60.31,60.32,23566.37863315004,32.0275,32.0329,32.0116,32.0169,23566.3786
2007-05-25 15:40:00,60.31,60.33,60.31,60.33,30860.733924363147,32.0116,32.0222,32.0116,32.0222,30860.7339
2007-05-25 15:45:00,60.33,60.35,60.32,60.35,31197.396476265287,32.0222,32.0329,32.0169,32.0329,31197.3965
2007-05-25 15:50:00,60.35,60.39,60.35,60.37,28952.97946358433,32.0329,32.0541,32.0329,32.0435,28952.9795
2007-05-25 15:55:00,60.37,60.39,60.35,60.35,22219.728425541463,32.0435,32.0541,32.0329,32.0329,22219.7284
2007-05-29 09:30:00,60.87,61.04,60.59,60.66,47806.08237010436,32.3089,32.3991,32.1602,32.1974,47806.0824
2007-05-29 09:35:00,60.66,60.66,60.46,60.47,12793.17697228145,32.1974,32.1974,32.0912,32.0965,12793.177
2007-05-29 09:40:00,60.46,60.46,60.24,60.24,24913.02884075861,32.0912,32.0912,31.9745,31.9745,24913.0288
2007-05-29 09:45:00,60.24,60.41,60.23,60.4,15598.698238132643,31.9745,32.0647,31.9692,32.0594,15598.6982
2007-05-29 09:50:00,60.39,60.43,60.36,60.39,12119.851868477162,32.0541,32.0753,32.0382,32.0541,12119.8519
2007-05-29 09:55:00,60.42,60.45,60.37,60.43,16159.802491302884,32.07,32.0859,32.0435,32.0753,16159.8025
2007-05-29 10:00:00,60.43,60.49,60.36,60.43,29514.08371675457,32.0753,32.1072,32.0382,32.0753,29514.0837
2007-05-29 10:05:00,60.41,60.41,60.31,60.33,66434.7435753563,32.0647,32.0647,32.0116,32.0222,66434.7436
2007-05-29 10:10:00,60.34,60.35,60.29,60.35,26035.23734709909,32.0275,32.0329,32.001,32.0329,26035.2373
2007-05-29 10:15:00,60.34,60.37,60.31,60.35,28840.758612950285,32.0275,32.0435,32.0116,32.0329,28840.7586
2007-05-29 10:20:00,60.35,60.36,60.29,60.3,26596.34160026933,32.0329,32.0382,32.001,32.0063,26596.3416
2007-05-29 10:25:00,60.31,60.35,60.27,60.35,12344.293569745258,32.0116,32.0329,31.9904,32.0329,12344.2936
2007-05-29 10:30:00,60.35,60.39,60.31,60.33,13690.943777353832,32.0329,32.0541,32.0116,32.0222,13690.9438
2007-05-29 10:35:00,60.32,60.43,60.31,60.41,13690.943777353832,32.0169,32.0753,32.0116,32.0647,13690.9438
2007-05-29 10:40:00,60.42,60.44,60.39,60.41,21883.06587363932,32.07,32.0806,32.0541,32.0647,21883.0659
2007-05-29 10:45:00,60.41,60.43,60.4,60.42,7518.796992481202,32.0647,32.0753,32.0594,32.07,7518.797
2007-05-29 10:50:00,60.42,60.43,60.39,60.43,15598.698238132643,32.07,32.0753,32.0541,32.0753,15598.6982
2007-05-29 10:55:00,60.43,60.43,60.39,60.41,11783.18931657502,32.0753,32.0753,32.0541,32.0647,11783.1893
2007-05-29 11:00:00,60.4,60.43,60.39,60.43,19526.42801032432,32.0594,32.0753,32.0541,32.0753,19526.428
2007-05-29 11:05:00,60.43,60.47,60.38,60.39,16384.24419257098,32.0753,32.0965,32.0488,32.0541,16384.2442
2007-05-29 11:10:00,60.38,60.5,60.38,60.48,14364.26888115812,32.0488,32.1125,32.0488,32.1019,14364.2689
2007-05-29 11:15:00,60.48,60.5,60.43,60.47,13803.16462798788,32.1019,32.1125,32.0753,32.0965,13803.1646
2007-05-29 11:20:00,60.46,60.51,60.46,60.5,13578.722926719784,32.0912,32.1178,32.0912,32.1125,13578.7229
2007-05-29 11:25:00,60.5,60.5,60.43,60.46,13466.502076085735,32.1125,32.1125,32.0753,32.0912,13466.5021
2007-05-29 11:30:00,60.46,60.5,60.45,60.47,23229.71608124789,32.0912,32.1125,32.0859,32.0965,23229.7161
2007-05-29 11:35:00,60.48,60.48,60.43,60.44,16833.12759510717,32.1019,32.1019,32.0753,32.0806,16833.1276
2007-05-29 11:40:00,60.45,60.5,60.43,60.48,16272.02334193693,32.0859,32.1125,32.0753,32.1019,16272.0233
2007-05-29 11:45:00,60.47,60.51,60.47,60.49,15823.13993940074,32.0965,32.1178,32.0965,32.1072,15823.1399
2007-05-29 11:50:00,60.48,60.49,60.45,60.46,11109.864212770732,32.1019,32.1072,32.0859,32.0912,11109.8642
2007-05-29 11:55:00,60.47,60.48,60.37,60.39,29177.42116485243,32.0965,32.1019,32.0435,32.0541,29177.4212
2007-05-29 12:00:00,60.37,60.4,60.34,60.35,16384.24419257098,32.0435,32.0594,32.0275,32.0329,16384.2442
2007-05-29 12:05:00,60.37,60.41,60.35,60.38,19414.207159690268,32.0435,32.0647,32.0329,32.0488,19414.2072
2007-05-29 12:10:00,60.37,60.39,60.35,60.35,13466.502076085735,32.0435,32.0541,32.0329,32.0329,13466.5021
2007-05-29 12:15:00,60.35,60.38,60.34,60.38,14813.15228369431,32.0329,32.0488,32.0275,32.0488,14813.1523
2007-05-29 12:20:00,60.39,60.4,60.35,60.35,13017.618673549545,32.0541,32.0594,32.0329,32.0329,13017.6187
2007-05-29 12:25:00,60.36,60.39,60.33,60.36,10099.876557064305,32.0382,32.0541,32.0222,32.0382,10099.8766
2007-05-29 12:30:00,60.36,60.43,60.34,60.39,18404.21950398384,32.0382,32.0753,32.0275,32.0541,18404.2195
2007-05-29 12:35:00,60.39,60.43,60.39,60.39,10997.643362136683,32.0541,32.0753,32.0541,32.0541,10997.6434
2007-05-29 12:40:00,60.4,60.44,60.37,60.43,15262.035686230502,32.0594,32.0806,32.0435,32.0753,15262.0357
2007-05-29 12:45:00,60.43,60.47,60.41,60.43,14813.15228369431,32.0753,32.0965,32.0647,32.0753,14813.1523
2007-05-29 12:50:00,60.43,60.47,60.43,60.43,17843.1152508136,32.0753,32.0965,32.0753,32.0753,17843.1153
2007-05-29 12:55:00,60.43,60.45,60.4,60.42,9987.655706430254,32.0753,32.0859,32.0594,32.07,9987.6557
2007-05-29 13:00:00,60.43,60.43,60.36,60.4,12007.631017843114,32.0753,32.0753,32.0382,32.0594,12007.631
2007-05-29 13:05:00,60.4,60.45,60.4,60.45,8641.00549882168,32.0594,32.0859,32.0594,32.0859,8641.0055
2007-05-29 13:10:00,60.44,60.47,60.42,60.43,12680.9561216474,32.0806,32.0965,32.07,32.0753,12680.9561
2007-05-29 13:15:00,60.42,60.43,60.36,60.42,18516.440354617887,32.07,32.0753,32.0382,32.07,18516.4404
2007-05-29 13:20:00,60.41,60.42,60.35,60.37,40399.50622825721,32.0647,32.07,32.0329,32.0435,40399.5062
2007-05-29 13:25:00,60.37,60.43,60.33,60.43,32431.82583323981,32.0435,32.0753,32.0222,32.0753,32431.8258
2007-05-29 13:30:00,60.43,60.44,60.38,60.42,13803.16462798788,32.0753,32.0806,32.0488,32.07,13803.1646
2007-05-29 13:35:00,60.42,60.48,60.33,60.35,30299.629671192903,32.07,32.1019,32.0222,32.0329,30299.6297
2007-05-29 13:40:00,60.35,60.46,60.35,60.43,20985.29906856694,32.0329,32.0912,32.0329,32.0753,20985.2991
2007-05-29 13:45:00,60.42,60.43,60.36,60.37,8753.226349455728,32.07,32.0753,32.0382,32.0435,8753.2263
2007-05-29 13:50:00,60.39,60.42,60.35,60.4,8416.563797553585,32.0541,32.07,32.0329,32.0594,8416.5638
2007-05-29 13:55:00,60.41,60.43,60.4,60.42,7069.913589945011,32.0647,32.0753,32.0594,32.07,7069.9136
2007-05-29 14:00:00,60.41,60.41,60.3,60.36,10660.98081023454,32.0647,32.0647,32.0063,32.0382,10660.9808
2007-05-29 14:05:00,60.35,60.43,60.35,60.42,12232.072719111213,32.0329,32.0753,32.0329,32.07,12232.0727
2007-05-29 14:10:00,60.43,60.46,60.4,60.46,31085.17562563124,32.0753,32.0912,32.0594,32.0912,31085.1756
2007-05-29 14:15:00,60.46,60.47,60.41,60.45,32319.604982605768,32.0912,32.0965,32.0647,32.0859,32319.605
2007-05-29 14:20:00,60.45,60.46,60.43,60.45,10212.09740769835,32.0859,32.0912,32.0753,32.0859,10212.0974
2007-05-29 14:25:00,60.45,60.45,60.41,60.43,19975.31141286051,32.0859,32.0859,32.0647,32.0753,19975.3114
2007-05-29 14:30:00,60.43,60.44,60.37,60.44,72045.78610705868,32.0753,32.0806,32.0435,32.0806,72045.7861
2007-05-29 14:35:00,60.44,60.51,60.41,60.45,51733.81214229604,32.0806,32.1178,32.0647,32.0859,51733.8121
2007-05-29 14:40:00,60.45,60.55,60.45,60.51,59589.271686679385,32.0859,32.139,32.0859,32.1178,59589.2717
2007-05-29 14:45:00,60.51,60.57,60.46,60.55,14027.606329255976,32.1178,32.1496,32.0912,32.139,14027.6063
2007-05-29 14:50:00,60.55,60.55,60.49,60.51,18291.99865334979,32.139,32.139,32.1072,32.1178,18291.9987
2007-05-29 14:55:00,60.51,60.56,60.49,60.51,27381.887554707664,32.1178,32.1443,32.1072,32.1178,27381.8876
2007-05-29 15:00:00,60.51,60.56,60.5,60.56,24239.703736954325,32.1178,32.1443,32.1125,32.1443,24239.7037
2007-05-29 15:05:00,60.56,60.56,60.49,60.51,12007.631017843114,32.1443,32.1443,32.1072,32.1178,12007.631
2007-05-29 15:10:00,60.51,60.54,60.5,60.52,17618.673549545503,32.1178,32.1337,32.1125,32.1231,17618.6735
2007-05-29 15:15:00,60.52,60.54,60.49,60.5,21209.74076983504,32.1231,32.1337,32.1072,32.1125,21209.7408
2007-05-29 15:20:00,60.5,60.51,60.46,60.47,17843.1152508136,32.1125,32.1178,32.0912,32.0965,17843.1153
2007-05-29 15:25:00,60.48,60.49,60.46,60.48,21097.519919200982,32.1019,32.1072,32.0912,32.1019,21097.5199
2007-05-29 15:30:00,60.47,60.47,60.41,60.44,25249.69139266076,32.0965,32.0965,32.0647,32.0806,25249.6914
2007-05-29 15:35:00,60.43,60.46,60.42,60.43,23117.495230613848,32.0753,32.0912,32.07,32.0753,23117.4952
2007-05-29 15:40:00,60.42,60.47,60.42,60.45,50387.161934687465,32.07,32.0965,32.07,32.0859,50387.1619
2007-05-29 15:45:00,60.45,60.49,60.44,60.45,39838.40197508697,32.0859,32.1072,32.0806,32.0859,39838.402
2007-05-29 15:50:00,60.46,60.48,60.43,60.48,17506.452698911457,32.0912,32.1019,32.0753,32.1019,17506.4527
2007-05-29 15:55:00,60.48,60.48,60.41,60.43,23790.82033441813,32.1019,32.1019,32.0647,32.0753,23790.8203
2007-05-30 09:30:00,60.44,60.56,60.44,60.54,49489.39512961508,32.0806,32.1443,32.0806,32.1337,49489.3951
2007-05-30 09:35:00,60.54,60.59,60.5,60.51,37369.54326113792,32.1337,32.1602,32.1125,32.1178,37369.5433
2007-05-30 09:40:00,60.51,60.57,60.35,60.35,39165.07687128268,32.1178,32.1496,32.0329,32.0329,39165.0769
2007-05-30 09:45:00,60.35,60.35,60.25,60.34,48591.6283245427,32.0329,32.0329,31.9798,32.0275,48591.6283
2007-05-30 09:50:00,60.33,60.33,60.24,60.25,28167.433509146,32.0222,32.0222,31.9745,31.9798,28167.4335
2007-05-30 09:55:00,60.26,60.27,60.09,60.1,35461.78880035911,31.9851,31.9904,31.8948,31.9002,35461.7888
2007-05-30 10:00:00,60.1,60.11,59.98,60.03,43653.91089664459,31.9002,31.9055,31.8365,31.863,43653.9109
2007-05-30 10:05:00,60.05,60.27,60.02,60.09,264504.54494445067,31.8736,31.9904,31.8577,31.8948,264504.5449
2007-05-30 10:10:00,60.1,60.22,60.02,60.18,47244.97811693412,31.9002,31.9639,31.8577,31.9426,47244.9781
2007-05-30 10:15:00,60.2,60.3,60.2,60.29,28840.758612950285,31.9532,32.0063,31.9532,32.001,28840.7586
2007-05-30 10:20:00,60.3,60.33,60.28,60.3,31085.17562563124,32.0063,32.0222,31.9957,32.0063,31085.1756
2007-05-30 10:25:00,60.3,60.37,60.28,60.35,64302.54741330939,32.0063,32.0435,31.9957,32.0329,64302.5474
2007-05-30 10:30:00,60.35,60.37,60.27,60.29,34002.917742116486,32.0329,32.0435,31.9904,32.001,34002.9177
2007-05-30 10:35:00,60.3,60.35,60.3,60.35,34115.13859275053,32.0063,32.0329,32.0063,32.0329,34115.1386
2007-05-30 10:40:00,60.33,60.42,60.32,60.42,20985.29906856694,32.0222,32.07,32.0169,32.07,20985.2991
2007-05-30 10:45:00,60.41,60.48,60.39,60.48,23903.04118505218,32.0647,32.1019,32.0541,32.1019,23903.0412
2007-05-30 10:50:00,60.48,60.53,60.45,60.52,31085.17562563124,32.1019,32.1284,32.0859,32.1231,31085.1756
2007-05-30 10:55:00,60.52,60.56,60.5,60.52,41297.27303332959,32.1231,32.1443,32.1125,32.1231,41297.273
2007-05-30 11:00:00,60.51,60.55,60.51,60.51,21658.624172371223,32.1178,32.139,32.1178,32.1178,21658.6242
2007-05-30 11:05:00,60.52,60.58,60.51,60.54,15823.13993940074,32.1231,32.1549,32.1178,32.1337,15823.1399
2007-05-30 11:10:00,60.55,60.57,60.54,60.54,25025.24969139266,32.139,32.1496,32.1337,32.1337,25025.2497
2007-05-30 11:15:00,60.54,60.59,60.53,60.59,44439.45685108293,32.1337,32.1602,32.1284,32.1602,44439.4569
2007-05-30 11:20:00,60.58,60.67,60.55,60.65,40960.61048142744,32.1549,32.2027,32.139,32.1921,40960.6105
2007-05-30 11:25:00,60.63,60.65,60.6,60.62,17730.894400179553,32.1815,32.1921,32.1655,32.1762,17730.8944
2007-05-30 11:30:00,60.61,60.64,60.57,60.58,16047.581640668835,32.1709,32.1868,32.1496,32.1549,16047.5816
2007-05-30 11:35:00,60.58,60.59,60.53,60.56,27942.9918078779,32.1549,32.1602,32.1284,32.1443,27942.9918
2007-05-30 11:40:00,60.56,60.59,60.56,60.57,15149.814835596451,32.1443,32.1602,32.1443,32.1496,15149.8148
2007-05-30 11:45:00,60.59,60.59,60.51,60.51,14027.606329255976,32.1602,32.1602,32.1178,32.1178,14027.6063
2007-05-30 11:50:00,60.51,60.52,60.5,60.52,7631.017843115251,32.1178,32.1231,32.1125,32.1231,7631.0178
2007-05-30 11:55:00,60.52,60.53,60.51,60.51,8641.00549882168,32.1231,32.1284,32.1178,32.1178,8641.0055
2007-05-30 12:00:00,60.51,60.54,60.51,60.52,4937.717427898103,32.1178,32.1337,32.1178,32.1231,4937.7174
2007-05-30 12:05:00,60.52,60.56,60.51,60.52,13690.943777353832,32.1231,32.1443,32.1178,32.1231,13690.9438
2007-05-30 12:10:00,60.53,60.53,60.51,60.51,8641.00549882168,32.1284,32.1284,32.1178,32.1178,8641.0055
2007-05-30 12:15:00,60.51,60.57,60.51,60.52,14700.93143306026,32.1178,32.1496,32.1178,32.1231,14700.9314
2007-05-30 12:20:00,60.52,60.6,60.52,60.54,21995.28672427337,32.1231,32.1655,32.1231,32.1337,21995.2867
2007-05-30 12:25:00,60.55,60.62,60.55,60.6,9987.655706430254,32.139,32.1762,32.139,32.1655,9987.6557
2007-05-30 12:30:00,60.6,60.62,60.55,60.57,13242.06037481764,32.1655,32.1762,32.139,32.1496,13242.0604
2007-05-30 12:35:00,60.55,60.58,60.54,60.57,12007.631017843114,32.139,32.1549,32.1337,32.1496,12007.631
2007-05-30 12:40:00,60.57,60.62,60.57,60.62,5049.938278532151,32.1496,32.1762,32.1496,32.1762,5049.9383
2007-05-30 12:45:00,60.61,60.65,60.61,60.65,14027.606329255976,32.1709,32.1921,32.1709,32.1921,14027.6063
2007-05-30 12:50:00,60.65,60.65,60.56,60.56,18965.32375715408,32.1921,32.1921,32.1443,32.1443,18965.3238
2007-05-30 12:55:00,60.57,60.61,60.56,60.57,10997.643362136683,32.1496,32.1709,32.1443,32.1496,10997.6434
2007-05-30 13:00:00,60.58,60.58,60.52,60.54,14139.827179890022,32.1549,32.1549,32.1231,32.1337,14139.8272
2007-05-30 13:05:00,60.54,60.59,60.54,60.58,7406.576141847155,32.1337,32.1602,32.1337,32.1549,7406.5761
2007-05-30 13:10:00,60.58,60.59,60.57,60.57,11895.410167209067,32.1549,32.1602,32.1496,32.1496,11895.4102
2007-05-30 13:15:00,60.59,60.59,60.51,60.53,21321.961620469083,32.1602,32.1602,32.1178,32.1284,21321.9616
2007-05-30 13:20:00,60.51,60.56,60.51,60.56,9089.888901357872,32.1178,32.1443,32.1178,32.1443,9089.8889
2007-05-30 13:25:00,60.57,60.65,60.56,60.64,21097.519919200982,32.1496,32.1921,32.1443,32.1868,21097.5199
2007-05-30 13:30:00,60.64,60.68,60.64,60.65,26035.23734709909,32.1868,32.208,32.1868,32.1921,26035.2373
2007-05-30 13:35:00,60.65,60.67,60.56,60.56,28952.97946358433,32.1921,32.2027,32.1443,32.1443,28952.9795
2007-05-30 13:40:00,60.56,60.59,60.51,60.51,25025.24969139266,32.1443,32.1602,32.1178,32.1178,25025.2497
2007-05-30 13:45:00,60.51,60.54,60.5,60.54,25810.795645831,32.1178,32.1337,32.1125,32.1337,25810.7956
2007-05-30 13:50:00,60.54,60.59,60.53,60.59,16047.581640668835,32.1337,32.1602,32.1284,32.1602,16047.5816
2007-05-30 13:55:00,60.59,60.66,60.59,60.64,33554.03433958029,32.1602,32.1974,32.1602,32.1868,33554.0343
2007-05-30 14:00:00,60.65,60.68,60.51,60.51,67332.51038042868,32.1921,32.208,32.1178,32.1178,67332.5104
2007-05-30 14:05:00,60.51,60.62,60.44,60.54,51397.14959039389,32.1178,32.1762,32.0806,32.1337,51397.1496
2007-05-30 14:10:00,60.54,60.69,60.53,60.65,37481.76411177197,32.1337,32.2133,32.1284,32.1921,37481.7641
2007-05-30 14:15:00,60.66,60.7,60.61,60.64,30524.071372461003,32.1974,32.2186,32.1709,32.1868,30524.0714
2007-05-30 14:20:00,60.63,60.64,60.57,60.63,23341.93693188194,32.1815,32.1868,32.1496,32.1815,23341.9369
2007-05-30 14:25:00,60.63,60.8,60.63,60.76,38603.97261811244,32.1815,32.2717,32.1815,32.2505,38603.9726
2007-05-30 14:30:00,60.76,60.8,60.68,60.7,52743.79979800247,32.2505,32.2717,32.208,32.2186,52743.7998
2007-05-30 14:35:00,60.72,60.81,60.71,60.73,19750.86971159241,32.2292,32.277,32.2239,32.2346,19750.8697
2007-05-30 14:40:00,60.74,60.84,60.74,60.84,25249.69139266076,32.2399,32.2929,32.2399,32.2929,25249.6914
2007-05-30 14:45:00,60.84,60.84,60.78,60.79,19638.648860958365,32.2929,32.2929,32.2611,32.2664,19638.6489
2007-05-30 14:50:00,60.78,60.84,60.78,60.83,21770.84502300528,32.2611,32.2929,32.2611,32.2876,21770.845
2007-05-30 14:55:00,60.83,60.84,60.78,60.84,23341.93693188194,32.2876,32.2929,32.2611,32.2929,23341.9369
2007-05-30 15:00:00,60.84,60.86,60.77,60.86,32095.16328133767,32.2929,32.3036,32.2558,32.3036,32095.1633
2007-05-30 15:05:00,60.86,60.9,60.83,60.87,79227.92054763775,32.3036,32.3248,32.2876,32.3089,79227.9205
2007-05-30 15:10:00,60.86,60.88,60.86,60.86,27494.10840534171,32.3036,32.3142,32.3036,32.3036,27494.1084
2007-05-30 15:15:00,60.87,60.91,60.86,60.9,37481.76411177197,32.3089,32.3301,32.3036,32.3248,37481.7641
2007-05-30 15:20:00,60.89,60.9,60.84,60.86,21209.74076983504,32.3195,32.3248,32.2929,32.3036,21209.7408
2007-05-30 15:25:00,60.87,60.88,60.83,60.84,16945.348445741216,32.3089,32.3142,32.2876,32.2929,16945.3484
2007-05-30 15:30:00,60.84,60.92,60.84,60.92,42980.58579284031,32.2929,32.3354,32.2929,32.3354,42980.5858
2007-05-30 15:35:00,60.92,60.92,60.87,60.87,26147.458197733136,32.3354,32.3354,32.3089,32.3089,26147.4582
2007-05-30 15:40:00,60.87,60.93,60.84,60.92,41633.93558523173,32.3089,32.3407,32.2929,32.3354,41633.9356
2007-05-30 15:45:00,60.91,61.04,60.91,60.93,75187.96992481203,32.3301,32.3991,32.3301,32.3407,75187.9699
2007-05-30 15:50:00,60.93,60.93,60.91,60.92,43317.24834474245,32.3407,32.3407,32.3301,32.3354,43317.2483
2007-05-30 15:55:00,60.92,61.0,60.92,60.99,68342.4980361351,32.3354,32.3779,32.3354,32.3726,68342.498
2007-05-31 09:30:00,61.0,61.22,61.0,61.13,29962.967119290763,32.3779,32.4946,32.3779,32.4469,29962.9671
2007-05-31 09:35:00,61.13,61.17,61.09,61.14,22556.390977443607,32.4469,32.4681,32.4256,32.4522,22556.391
2007-05-31 09:40:00,61.1,61.12,60.98,60.98,15598.698238132643,32.4309,32.4416,32.3672,32.3672,15598.6982
2007-05-31 09:45:00,60.99,61.0,60.86,60.9,35237.34709909101,32.3726,32.3779,32.3036,32.3248,35237.3471
2007-05-31 09:50:00,60.91,61.02,60.9,61.02,34564.02199528672,32.3301,32.3885,32.3248,32.3885,34564.022
2007-05-31 09:55:00,61.01,61.02,60.94,60.96,10548.759959600491,32.3832,32.3885,32.346,32.3566,10548.76
2007-05-31 10:00:00,60.95,60.96,60.84,60.84,27606.32925597576,32.3513,32.3566,32.2929,32.2929,27606.3293
2007-05-31 10:05:00,60.84,60.95,60.84,60.9,32544.04668387386,32.2929,32.3513,32.2929,32.3248,32544.0467
2007-05-31 10:10:00,60.9,60.9,60.82,60.84,25137.470542026706,32.3248,32.3248,32.2823,32.2929,25137.4705
2007-05-31 10:15:00,60.87,60.91,60.87,60.87,8977.668050723823,32.3089,32.3301,32.3089,32.3089,8977.6681
2007-05-31 10:20:00,60.88,60.9,60.84,60.86,30411.85052182696,32.3142,32.3248,32.2929,32.3036,30411.8505
2007-05-31 10:25:00,60.85,60.95,60.84,60.93,22331.94927617552,32.2982,32.3513,32.2929,32.3407,22331.9493
2007-05-31 10:30:00,60.95,60.95,60.89,60.92,26259.679048367187,32.3513,32.3513,32.3195,32.3354,26259.679
2007-05-31 10:35:00,60.92,60.92,60.8,60.81,20760.85736729884,32.3354,32.3354,32.2717,32.277,20760.8574
2007-05-31 10:40:00,60.82,60.88,60.78,60.88,17282.01099764336,32.2823,32.3142,32.2611,32.3142,17282.011
2007-05-31 10:45:00,60.87,60.89,60.77,60.77,24800.80799012457,32.3089,32.3195,32.2558,32.2558,24800.808
2007-05-31 10:50:00,60.78,60.84,60.76,60.77,25137.470542026706,32.2611,32.2929,32.2505,32.2558,25137.4705
2007-05-31 10:55:00,60.79,60.83,60.71,60.71,30411.85052182696,32.2664,32.2876,32.2239,32.2239,30411.8505
2007-05-31 11:00:00,60.73,60.76,60.69,60.72,19975.31141286051,32.2346,32.2505,32.2133,32.2292,19975.3114
2007-05-31 11:05:00,60.72,60.74,60.69,60.73,23790.82033441813,32.2292,32.2399,32.2133,32.2346,23790.8203
2007-05-31 11:10:00,60.73,60.73,60.64,60.64,26371.89989900124,32.2346,32.2346,32.1868,32.1868,26371.8999
2007-05-31 11:15:00,60.66,60.67,60.6,60.65,19189.76545842217,32.1974,32.2027,32.1655,32.1921,19189.7655
2007-05-31 11:20:00,60.64,60.77,60.64,60.77,42307.26068903602,32.1868,32.2558,32.1868,32.2558,42307.2607
2007-05-31 11:25:00,60.77,60.89,60.77,60.78,53529.3457524408,32.2558,32.3195,32.2558,32.2611,53529.3458
2007-05-31 11:30:00,60.79,60.89,60.79,60.89,33778.476040848385,32.2664,32.3195,32.2664,32.3195,33778.476
2007-05-31 11:35:00,60.88,60.9,60.86,60.89,12119.851868477162,32.3142,32.3248,32.3036,32.3195,12119.8519
2007-05-31 11:40:00,60.89,60.94,60.84,60.84,43541.69004601055,32.3195,32.346,32.2929,32.2929,43541.69
2007-05-31 11:45:00,60.82,60.85,60.79,60.84,62731.45550443272,32.2823,32.2982,32.2664,32.2929,62731.4555
2007-05-31 11:50:00,60.84,60.87,60.84,60.87,2581.0795645830995,32.2929,32.3089,32.2929,32.3089,2581.0796
2007-05-31 11:55:00,60.87,60.87,60.83,60.84,9089.888901357872,32.3089,32.3089,32.2876,32.2929,9089.8889
2007-05-31 12:00:00,60.84,60.91,60.84,60.88,24688.587139490515,32.2929,32.3301,32.2929,32.3142,24688.5871
2007-05-31 12:05:00,60.89,60.95,60.86,60.95,14139.827179890022,32.3195,32.3513,32.3036,32.3513,14139.8272
2007-05-31 12:10:00,60.93,60.95,60.92,60.94,27381.887554707664,32.3407,32.3513,32.3354,32.346,27381.8876
2007-05-31 12:15:00,60.94,60.99,60.92,60.99,26484.12074963528,32.346,32.3726,32.3354,32.3726,26484.1207
2007-05-31 12:20:00,60.99,60.99,60.96,60.97,8304.342946919538,32.3726,32.3726,32.3566,32.3619,8304.3429
2007-05-31 12:25:00,60.97,60.99,60.95,60.96,6957.692739310964,32.3619,32.3726,32.3513,32.3566,6957.6927
2007-05-31 12:30:00,60.96,61.0,60.96,60.97,21995.28672427337,32.3566,32.3779,32.3566,32.3619,21995.2867
2007-05-31 12:35:00,60.97,61.01,60.96,61.0,11446.526764672875,32.3619,32.3832,32.3566,32.3779,11446.5268
2007-05-31 12:40:00,61.0,61.01,61.0,61.0,5611.04253170239,32.3779,32.3832,32.3779,32.3779,5611.0425
2007-05-31 12:45:00,61.0,61.0,60.98,60.98,8304.342946919538,32.3779,32.3779,32.3672,32.3672,8304.3429
2007-05-31 12:50:00,60.99,60.99,60.87,60.9,17506.452698911457,32.3726,32.3726,32.3089,32.3248,17506.4527
2007-05-31 12:55:00,60.9,60.9,60.85,60.87,12232.072719111213,32.3248,32.3248,32.2982,32.3089,12232.0727
2007-05-31 13:00:00,60.87,60.92,60.86,60.86,10099.876557064305,32.3089,32.3354,32.3036,32.3036,10099.8766
2007-05-31 13:05:00,60.87,60.92,60.84,60.86,22444.17012680956,32.3089,32.3354,32.2929,32.3036,22444.1701
2007-05-31 13:10:00,60.87,60.9,60.85,60.89,12456.514420379306,32.3089,32.3248,32.2982,32.3195,12456.5144
2007-05-31 13:15:00,60.89,60.9,60.85,60.9,13242.06037481764,32.3195,32.3248,32.2982,32.3248,13242.0604
2007-05-31 13:20:00,60.9,60.92,60.84,60.84,29065.20031421838,32.3248,32.3354,32.2929,32.2929,29065.2003
2007-05-31 13:25:00,60.84,60.87,60.78,60.84,32319.604982605768,32.2929,32.3089,32.2611,32.2929,32319.605
2007-05-31 13:30:00,60.83,60.84,60.81,60.84,15374.256536864548,32.2876,32.2929,32.277,32.2929,15374.2565
2007-05-31 13:35:00,60.83,60.85,60.81,60.82,10099.876557064305,32.2876,32.2982,32.277,32.2823,10099.8766
2007-05-31 13:40:00,60.82,60.85,60.79,60.82,18628.66120525193,32.2823,32.2982,32.2664,32.2823,18628.6612
2007-05-31 13:45:00,60.83,60.85,60.81,60.83,9202.10975199192,32.2876,32.2982,32.277,32.2876,9202.1098
2007-05-31 13:50:00,60.82,60.84,60.77,60.78,10436.539108966446,32.2823,32.2929,32.2558,32.2611,10436.5391
2007-05-31 13:55:00,60.81,60.84,60.78,60.78,21546.403321737176,32.277,32.2929,32.2611,32.2611,21546.4033
2007-05-31 14:00:00,60.8,60.81,60.77,60.78,9763.21400516216,32.2717,32.277,32.2558,32.2611,9763.214
2007-05-31 14:05:00,60.78,60.84,60.76,60.84,30524.071372461003,32.2611,32.2929,32.2505,32.2929,30524.0714
2007-05-31 14:10:00,60.84,60.87,60.78,60.8,22780.832678711704,32.2929,32.3089,32.2611,32.2717,22780.8327
2007-05-31 14:15:00,60.81,60.82,60.77,60.77,9314.330602625969,32.277,32.2823,32.2558,32.2558,9314.3306
2007-05-31 14:20:00,60.77,60.81,60.77,60.78,17843.1152508136,32.2558,32.277,32.2558,32.2611,17843.1153
2007-05-31 14:25:00,60.8,60.85,60.78,60.8,21097.519919200982,32.2717,32.2982,32.2611,32.2717,21097.5199
2007-05-31 14:30:00,60.79,60.84,60.79,60.82,12793.17697228145,32.2664,32.2929,32.2664,32.2823,12793.177
2007-05-31 14:35:00,60.83,60.84,60.8,60.81,8865.447200089777,32.2876,32.2929,32.2717,32.277,8865.4472
2007-05-31 14:40:00,60.82,60.83,60.77,60.82,9426.551453260015,32.2823,32.2876,32.2558,32.2823,9426.5515
2007-05-31 14:45:00,60.82,60.85,60.82,60.84,7406.576141847155,32.2823,32.2982,32.2823,32.2929,7406.5761
2007-05-31 14:50:00,60.84,60.87,60.84,60.87,16272.02334193693,32.2929,32.3089,32.2929,32.3089,16272.0233
2007-05-31 14:55:00,60.86,60.88,60.76,60.76,36359.55560543149,32.3036,32.3142,32.2505,32.2505,36359.5556
2007-05-31 15:00:00,60.77,60.81,60.76,60.76,26371.89989900124,32.2558,32.277,32.2505,32.2505,26371.8999
2007-05-31 15:05:00,60.76,60.79,60.76,60.78,13354.281225451688,32.2505,32.2664,32.2505,32.2611,13354.2812
2007-05-31 15:10:00,60.79,60.83,60.77,60.81,20536.41566603075,32.2664,32.2876,32.2558,32.277,20536.4157
2007-05-31 15:15:00,60.81,60.82,60.78,60.79,8865.447200089777,32.277,32.2823,32.2611,32.2664,8865.4472
2007-05-31 15:20:00,60.8,60.81,60.75,60.77,14139.827179890022,32.2717,32.277,32.2452,32.2558,14139.8272
2007-05-31 15:25:00,60.78,60.8,60.74,60.77,11783.18931657502,32.2611,32.2717,32.2399,32.2558,11783.1893
2007-05-31 15:30:00,60.76,60.77,60.73,60.74,17506.452698911457,32.2505,32.2558,32.2346,32.2399,17506.4527
2007-05-31 15:35:00,60.74,60.74,60.67,60.68,83155.65031982942,32.2399,32.2399,32.2027,32.208,83155.6503
2007-05-31 15:40:00,60.68,60.68,60.6,60.64,39501.73942318482,32.208,32.208,32.1655,32.1868,39501.7394
2007-05-31 15:45:00,60.65,60.69,60.64,60.68,31758.500729435527,32.1921,32.2133,32.1868,32.208,31758.5007
2007-05-31 15:50:00,60.68,60.71,60.63,60.64,56783.75042082819,32.208,32.2239,32.1815,32.1868,56783.7504
2007-05-31 15:55:00,60.64,60.67,60.59,60.59,72831.33206149703,32.1868,32.2027,32.1602,32.1602,72831.3321
2007-06-01 09:30:00,60.68,61.17,60.59,61.16,75973.51587925036,32.208,32.4681,32.1602,32.4628,75973.5159
2007-06-01 09:35:00,61.17,61.7,61.04,61.66,142408.25945460665,32.4681,32.7494,32.3991,32.7282,142408.2595
2007-06-01 09:40:00,61.66,61.77,61.28,61.33,55324.87936258557,32.7282,32.7866,32.5265,32.553,55324.8794
2007-06-01 09:45:00,61.33,61.35,61.2,61.23,14925.373134328358,32.553,32.5636,32.484,32.4999,14925.3731
2007-06-01 09:50:00,61.23,61.23,61.07,61.08,21770.84502300528,32.4999,32.4999,32.415,32.4203,21770.845
2007-06-01 09:55:00,61.1,61.15,61.04,61.11,50499.38278532151,32.4309,32.4575,32.3991,32.4362,50499.3828
2007-06-01 10:00:00,61.1,61.28,61.01,61.27,58915.9465828751,32.4309,32.5265,32.3832,32.5212,58915.9466
2007-06-01 10:05:00,61.27,61.28,61.21,61.23,29738.525418022666,32.5212,32.5265,32.4893,32.4999,29738.5254
2007-06-01 10:10:00,61.24,61.28,61.21,61.27,30411.85052182696,32.5053,32.5265,32.4893,32.5212,30411.8505
2007-06-01 10:15:00,61.27,61.28,61.21,61.27,23454.15778251599,32.5212,32.5265,32.4893,32.5212,23454.1578
2007-06-01 10:20:00,61.26,61.28,61.2,61.24,22331.94927617552,32.5159,32.5265,32.484,32.5053,22331.9493
2007-06-01 10:25:00,61.23,61.26,61.15,61.26,73616.87801593536,32.4999,32.5159,32.4575,32.5159,73616.878
2007-06-01 10:30:00,61.25,61.27,61.08,61.11,41185.052182695545,32.5106,32.5212,32.4203,32.4362,41185.0522
2007-06-01 10:35:00,61.12,61.13,61.06,61.08,19863.09056222646,32.4416,32.4469,32.4097,32.4203,19863.0906
2007-06-01 10:40:00,61.09,61.09,61.01,61.08,17057.569296375266,32.4256,32.4256,32.3832,32.4203,17057.5693
2007-06-01 10:45:00,61.07,61.08,61.03,61.06,44439.45685108293,32.415,32.4203,32.3938,32.4097,44439.4569
2007-06-01 10:50:00,61.07,61.07,60.96,60.96,38267.3100662103,32.415,32.415,32.3566,32.3566,38267.3101
2007-06-01 10:55:00,60.97,61.06,60.94,61.03,22444.17012680956,32.3619,32.4097,32.346,32.3938,22444.1701
2007-06-01 11:00:00,61.03,61.08,61.01,61.03,11222.08506340478,32.3938,32.4203,32.3832,32.3938,11222.0851
2007-06-01 11:05:00,61.02,61.06,60.99,61.02,20985.29906856694,32.3885,32.4097,32.3726,32.3885,20985.2991
2007-06-01 11:10:00,61.02,61.04,60.96,60.98,12680.9561216474,32.3885,32.3991,32.3566,32.3672,12680.9561
2007-06-01 11:15:00,60.99,61.02,60.97,60.99,14027.606329255976,32.3726,32.3885,32.3619,32.3726,14027.6063
2007-06-01 11:20:00,60.99,60.99,60.89,60.91,29065.20031421838,32.3726,32.3726,32.3195,32.3301,29065.2003
2007-06-01 11:25:00,60.92,60.98,60.91,60.92,13354.281225451688,32.3354,32.3672,32.3301,32.3354,13354.2812
2007-06-01 11:30:00,60.92,60.97,60.9,60.92,20199.753114128605,32.3354,32.3619,32.3248,32.3354,20199.7531
2007-06-01 11:35:00,60.92,60.94,60.87,60.89,12568.735271013353,32.3354,32.346,32.3089,32.3195,12568.7353
2007-06-01 11:40:00,60.89,61.0,60.84,60.96,32768.48838514196,32.3195,32.3779,32.2929,32.3566,32768.4884
2007-06-01 11:45:00,60.96,60.98,60.92,60.92,8192.12209628549,32.3566,32.3672,32.3354,32.3354,8192.1221
2007-06-01 11:50:00,60.92,60.94,60.86,60.91,15598.698238132643,32.3354,32.346,32.3036,32.3301,15598.6982
2007-06-01 11:55:00,60.91,60.95,60.86,60.86,20199.753114128605,32.3301,32.3513,32.3036,32.3036,20199.7531
2007-06-01 12:00:00,60.89,60.9,60.85,60.85,14813.15228369431,32.3195,32.3248,32.2982,32.2982,14813.1523
2007-06-01 12:05:00,60.87,60.87,60.78,60.82,23341.93693188194,32.3089,32.3089,32.2611,32.2823,23341.9369
2007-06-01 12:10:00,60.83,60.89,60.83,60.88,8977.668050723823,32.2876,32.3195,32.2876,32.3142,8977.6681
2007-06-01 12:15:00,60.88,60.92,60.88,60.91,10660.98081023454,32.3142,32.3354,32.3142,32.3301,10660.9808
2007-06-01 12:20:00,60.91,60.92,60.8,60.84,17843.1152508136,32.3301,32.3354,32.2717,32.2929,17843.1153
2007-06-01 12:25:00,60.84,60.85,60.79,60.84,14925.373134328358,32.2929,32.2982,32.2664,32.2929,14925.3731
2007-06-01 12:30:00,60.84,60.87,60.78,60.8,19526.42801032432,32.2929,32.3089,32.2611,32.2717,19526.428
2007-06-01 12:35:00,60.82,60.83,60.73,60.76,27045.22500280552,32.2823,32.2876,32.2346,32.2505,27045.225
2007-06-01 12:40:00,60.76,60.83,60.73,60.8,18516.440354617887,32.2505,32.2876,32.2346,32.2717,18516.4404
2007-06-01 12:45:00,60.81,60.81,60.68,60.73,19301.98630905622,32.277,32.277,32.208,32.2346,19301.9863
2007-06-01 12:50:00,60.75,60.77,60.69,60.72,17282.01099764336,32.2452,32.2558,32.2133,32.2292,17282.011
2007-06-01 12:55:00,60.73,60.8,60.72,60.8,15037.593984962405,32.2346,32.2717,32.2292,32.2717,15037.594
2007-06-01 13:00:00,60.79,60.82,60.76,60.81,19301.98630905622,32.2664,32.2823,32.2505,32.277,19301.9863
2007-06-01 13:05:00,60.82,60.84,60.8,60.81,12344.293569745258,32.2823,32.2929,32.2717,32.277,12344.2936
2007-06-01 13:10:00,60.83,60.84,60.82,60.82,6396.588486140725,32.2876,32.2929,32.2823,32.2823,6396.5885
2007-06-01 13:15:00,60.83,60.98,60.81,60.94,47693.86151947032,32.2876,32.3672,32.277,32.346,47693.8615
2007-06-01 13:20:00,60.93,60.93,60.82,60.89,24800.80799012457,32.3407,32.3407,32.2823,32.3195,24800.808
2007-06-01 13:25:00,60.89,60.93,60.88,60.92,18740.882055885984,32.3195,32.3407,32.3142,32.3354,18740.8821
2007-06-01 13:30:00,60.92,60.96,60.92,60.95,17282.01099764336,32.3354,32.3566,32.3354,32.3513,17282.011
2007-06-01 13:35:00,60.96,60.97,60.89,60.93,17955.336101447647,32.3566,32.3619,32.3195,32.3407,17955.3361
2007-06-01 13:40:00,60.95,60.96,60.92,60.92,16945.348445741216,32.3513,32.3566,32.3354,32.3354,16945.3484
2007-06-01 13:45:00,60.93,60.93,60.92,60.92,3254.404668387386,32.3407,32.3407,32.3354,32.3354,3254.4047
2007-06-01 13:50:00,60.93,60.96,60.92,60.95,14925.373134328358,32.3407,32.3566,32.3354,32.3513,14925.3731
2007-06-01 13:55:00,60.96,60.96,60.89,60.89,14364.26888115812,32.3566,32.3566,32.3195,32.3195,14364.2689
2007-06-01 14:00:00,60.9,60.95,60.89,60.92,14027.606329255976,32.3248,32.3513,32.3195,32.3354,14027.6063
2007-06-01 14:05:00,60.92,60.93,60.9,60.91,13466.502076085735,32.3354,32.3407,32.3248,32.3301,13466.5021
2007-06-01 14:10:00,60.92,60.95,60.87,60.87,33778.476040848385,32.3354,32.3513,32.3089,32.3089,33778.476
2007-06-01 14:15:00,60.88,60.9,60.85,60.87,28728.53776231624,32.3142,32.3248,32.2982,32.3089,28728.5378
2007-06-01 14:20:00,60.87,60.88,60.83,60.84,26147.458197733136,32.3089,32.3142,32.2876,32.2929,26147.4582
2007-06-01 14:25:00,60.84,60.9,60.84,60.88,6508.809336774772,32.2929,32.3248,32.2929,32.3142,6508.8093
2007-06-01 14:30:00,60.89,60.89,60.84,60.87,7294.355291213107,32.3195,32.3195,32.2929,32.3089,7294.3553
2007-06-01 14:35:00,60.87,60.91,60.84,60.85,20199.753114128605,32.3089,32.3301,32.2929,32.2982,20199.7531
2007-06-01 14:40:00,60.85,60.88,60.84,60.84,13803.16462798788,32.2982,32.3142,32.2929,32.2929,13803.1646
2007-06-01 14:45:00,60.85,60.88,60.84,60.84,14700.93143306026,32.2982,32.3142,32.2929,32.2929,14700.9314
2007-06-01 14:50:00,60.85,60.91,60.84,60.91,33554.03433958029,32.2982,32.3301,32.2929,32.3301,33554.0343
2007-06-01 14:55:00,60.9,60.92,60.9,60.91,27045.22500280552,32.3248,32.3354,32.3248,32.3301,27045.225
2007-06-01 15:00:00,60.91,60.91,60.77,60.82,26259.679048367187,32.3301,32.3301,32.2558,32.2823,26259.679
2007-06-01 15:05:00,60.82,60.83,60.76,60.79,48254.96577264056,32.2823,32.2876,32.2505,32.2664,48254.9658
2007-06-01 15:10:00,60.79,60.8,60.74,60.8,20311.97396476265,32.2664,32.2717,32.2399,32.2717,20311.974
2007-06-01 15:15:00,60.79,60.84,60.79,60.84,9650.99315452811,32.2664,32.2929,32.2664,32.2929,9650.9932
2007-06-01 15:20:00,60.84,60.86,60.79,60.79,26484.12074963528,32.2929,32.3036,32.2664,32.2664,26484.1207
2007-06-01 15:25:00,60.79,60.83,60.79,60.81,7518.796992481202,32.2664,32.2876,32.2664,32.277,7518.797
2007-06-01 15:30:00,60.81,60.84,60.8,60.84,21546.403321737176,32.277,32.2929,32.2717,32.2929,21546.4033
2007-06-01 15:35:00,60.84,60.89,60.82,60.89,20760.85736729884,32.2929,32.3195,32.2823,32.3195,20760.8574
2007-06-01 15:40:00,60.88,60.92,60.88,60.92,50499.38278532151,32.3142,32.3354,32.3142,32.3354,50499.3828
2007-06-01 15:45:00,60.92,60.95,60.85,60.94,84053.4171249018,32.3354,32.3513,32.2982,32.346,84053.4171
2007-06-01 15:50:00,60.94,60.96,60.9,60.95,47244.97811693412,32.346,32.3566,32.3248,32.3513,47244.9781
2007-06-01 15:55:00,60.94,60.98,60.94,60.97,38603.97261811244,32.346,32.3672,32.346,32.3619,38603.9726
2007-06-04 09:30:00,60.68,60.77,60.62,60.67,35798.45135226125,32.208,32.2558,32.1762,32.2027,35798.4514
2007-06-04 09:35:00,60.62,60.67,60.46,60.5,22780.832678711704,32.1762,32.2027,32.0912,32.1125,22780.8327
2007-06-04 09:40:00,60.51,60.55,60.46,60.54,33441.813488946245,32.1178,32.139,32.0912,32.1337,33441.8135
2007-06-04 09:45:00,60.53,60.58,60.51,60.54,36022.89305352934,32.1284,32.1549,32.1178,32.1337,36022.8931
2007-06-04 09:50:00,60.53,60.62,60.53,60.58,15823.13993940074,32.1284,32.1762,32.1284,32.1549,15823.1399
2007-06-04 09:55:00,60.58,60.61,60.52,60.53,25025.24969139266,32.1549,32.1709,32.1231,32.1284,25025.2497
2007-06-04 10:00:00,60.54,60.68,60.54,60.56,33441.813488946245,32.1337,32.208,32.1337,32.1443,33441.8135
2007-06-04 10:05:00,60.57,60.67,60.56,60.62,24913.02884075861,32.1496,32.2027,32.1443,32.1762,24913.0288
2007-06-04 10:10:00,60.6,60.62,60.59,60.59,15598.698238132643,32.1655,32.1762,32.1602,32.1602,15598.6982
2007-06-04 10:15:00,60.59,60.62,60.55,60.56,12905.397822915496,32.1602,32.1762,32.139,32.1443,12905.3978
2007-06-04 10:20:00,60.55,60.56,60.51,60.51,14476.489731792166,32.139,32.1443,32.1178,32.1178,14476.4897
2007-06-04 10:25:00,60.51,60.58,60.51,60.54,16608.685893839076,32.1178,32.1549,32.1178,32.1337,16608.6859
2007-06-04 10:30:00,60.53,60.54,60.48,60.51,26820.783301537424,32.1284,32.1337,32.1019,32.1178,26820.7833
2007-06-04 10:35:00,60.51,60.51,60.46,60.5,12456.514420379306,32.1178,32.1178,32.0912,32.1125,12456.5144
2007-06-04 10:40:00,60.5,60.52,60.46,60.52,14252.04803052407,32.1125,32.1231,32.0912,32.1231,14252.048
2007-06-04 10:45:00,60.53,60.53,60.47,60.47,8079.901245651442,32.1284,32.1284,32.0965,32.0965,8079.9012
2007-06-04 10:50:00,60.46,60.55,60.43,60.54,39613.96027381888,32.0912,32.139,32.0753,32.1337,39613.9603
2007-06-04 10:55:00,60.54,60.61,60.54,60.58,14027.606329255976,32.1337,32.1709,32.1337,32.1549,14027.6063
2007-06-04 11:00:00,60.59,60.59,60.52,60.54,12456.514420379306,32.1602,32.1602,32.1231,32.1337,12456.5144
2007-06-04 11:05:00,60.54,60.6,60.51,60.6,15486.477387498597,32.1337,32.1655,32.1178,32.1655,15486.4774
2007-06-04 11:10:00,60.59,60.61,60.55,60.55,23790.82033441813,32.1602,32.1709,32.139,32.139,23790.8203
2007-06-04 11:15:00,60.55,60.55,60.45,60.49,13690.943777353832,32.139,32.139,32.0859,32.1072,13690.9438
2007-06-04 11:20:00,60.47,60.5,60.46,60.48,7518.796992481202,32.0965,32.1125,32.0912,32.1019,7518.797
2007-06-04 11:25:00,60.47,60.51,60.46,60.47,10436.539108966446,32.0965,32.1178,32.0912,32.0965,10436.5391
2007-06-04 11:30:00,60.47,60.5,60.46,60.47,9314.330602625969,32.0965,32.1125,32.0912,32.0965,9314.3306
2007-06-04 11:35:00,60.46,60.49,60.46,60.47,3591.06722028953,32.0912,32.1072,32.0912,32.0965,3591.0672
2007-06-04 11:40:00,60.46,60.5,60.46,60.46,13017.618673549545,32.0912,32.1125,32.0912,32.0912,13017.6187
2007-06-04 11:45:00,60.47,60.5,60.46,60.48,9987.655706430254,32.0965,32.1125,32.0912,32.1019,9987.6557
2007-06-04 11:50:00,60.49,60.49,60.45,60.46,9987.655706430254,32.1072,32.1072,32.0859,32.0912,9987.6557
2007-06-04 11:55:00,60.46,60.49,60.46,60.47,10324.318258332398,32.0912,32.1072,32.0912,32.0965,10324.3183
2007-06-04 12:00:00,60.48,60.55,60.47,60.54,39613.96027381888,32.1019,32.139,32.0965,32.1337,39613.9603
2007-06-04 12:05:00,60.55,60.6,60.55,60.57,32656.26753450791,32.139,32.1655,32.139,32.1496,32656.2675
2007-06-04 12:10:00,60.56,60.59,60.56,60.59,16496.465043205026,32.1443,32.1602,32.1443,32.1602,16496.465
2007-06-04 12:15:00,60.59,60.62,60.58,60.62,19975.31141286051,32.1602,32.1762,32.1549,32.1762,19975.3114
2007-06-04 12:20:00,60.62,60.72,60.62,60.67,28391.87521041409,32.1762,32.2292,32.1762,32.2027,28391.8752
2007-06-04 12:25:00,60.66,60.68,60.66,60.67,9089.888901357872,32.1974,32.208,32.1974,32.2027,9089.8889
2007-06-04 12:30:00,60.67,60.69,60.66,60.69,13915.385478621927,32.2027,32.2133,32.1974,32.2133,13915.3855
2007-06-04 12:35:00,60.69,60.76,60.69,60.73,28952.97946358433,32.2133,32.2505,32.2133,32.2346,28952.9795
2007-06-04 12:40:00,60.74,60.76,60.73,60.74,17618.673549545503,32.2399,32.2505,32.2346,32.2399,17618.6735
2007-06-04 12:45:00,60.75,60.76,60.72,60.73,16272.02334193693,32.2452,32.2505,32.2292,32.2346,16272.0233
2007-06-04 12:50:00,60.72,60.75,60.7,60.72,11222.08506340478,32.2292,32.2452,32.2186,32.2292,11222.0851
2007-06-04 12:55:00,60.71,60.74,60.66,60.67,38379.53091684435,32.2239,32.2399,32.1974,32.2027,38379.5309
2007-06-04 13:00:00,60.69,60.76,60.67,60.76,21883.06587363932,32.2133,32.2505,32.2027,32.2505,21883.0659
2007-06-04 13:05:00,60.76,60.83,60.76,60.8,52182.69554483223,32.2505,32.2876,32.2505,32.2717,52182.6955
2007-06-04 13:10:00,60.8,60.85,60.78,60.85,30860.733924363147,32.2717,32.2982,32.2611,32.2982,30860.7339
2007-06-04 13:15:00,60.84,60.85,60.8,60.8,32656.26753450791,32.2929,32.2982,32.2717,32.2717,32656.2675
2007-06-04 13:20:00,60.8,60.84,60.77,60.84,33554.03433958029,32.2717,32.2929,32.2558,32.2929,33554.0343
2007-06-04 13:25:00,60.83,60.87,60.83,60.85,18067.556952081697,32.2876,32.3089,32.2876,32.2982,18067.557
2007-06-04 13:30:00,60.84,60.89,60.84,60.84,18067.556952081697,32.2929,32.3195,32.2929,32.2929,18067.557
2007-06-04 13:35:00,60.84,60.94,60.83,60.9,58242.62147907081,32.2929,32.346,32.2876,32.3248,58242.6215
2007-06-04 13:40:00,60.9,60.9,60.84,60.84,9314.330602625969,32.3248,32.3248,32.2929,32.2929,9314.3306
2007-06-04 13:45:00,60.84,60.89,60.83,60.85,16496.465043205026,32.2929,32.3195,32.2876,32.2982,16496.465
2007-06-04 13:50:00,60.86,60.9,60.84,60.84,6508.809336774772,32.3036,32.3248,32.2929,32.2929,6508.8093
2007-06-04 13:55:00,60.84,60.86,60.84,60.84,2805.521265851195,32.2929,32.3036,32.2929,32.2929,2805.5213
2007-06-04 14:00:00,60.85,60.9,60.84,60.89,12456.514420379306,32.2982,32.3248,32.2929,32.3195,12456.5144
2007-06-04 14:05:00,60.89,60.9,60.85,60.87,10436.539108966446,32.3195,32.3248,32.2982,32.3089,10436.5391
2007-06-04 14:10:00,60.86,60.91,60.85,60.86,14252.04803052407,32.3036,32.3301,32.2982,32.3036,14252.048
2007-06-04 14:15:00,60.86,60.89,60.84,60.86,18404.21950398384,32.3036,32.3195,32.2929,32.3036,18404.2195
2007-06-04 14:20:00,60.88,60.9,60.83,60.83,38603.97261811244,32.3142,32.3248,32.2876,32.2876,38603.9726
2007-06-04 14:25:00,60.82,60.84,60.78,60.83,20760.85736729884,32.2823,32.2929,32.2611,32.2876,20760.8574
2007-06-04 14:30:00,60.82,60.82,60.75,60.78,19975.31141286051,32.2823,32.2823,32.2452,32.2611,19975.3114
2007-06-04 14:35:00,60.79,60.81,60.78,60.81,13803.16462798788,32.2664,32.277,32.2611,32.277,13803.1646
2007-06-04 14:40:00,60.8,60.81,60.77,60.8,8641.00549882168,32.2717,32.277,32.2558,32.2717,8641.0055
2007-06-04 14:45:00,60.8,60.8,60.77,60.79,10885.422511502637,32.2717,32.2717,32.2558,32.2664,10885.4225
2007-06-04 14:50:00,60.78,60.83,60.75,60.77,125575.13185949948,32.2611,32.2876,32.2452,32.2558,125575.1319
2007-06-04 14:55:00,60.78,60.81,60.76,60.76,16608.685893839076,32.2611,32.277,32.2505,32.2505,16608.6859
2007-06-04 15:00:00,60.76,60.81,60.76,60.78,17394.23184827741,32.2505,32.277,32.2505,32.2611,17394.2318
2007-06-04 15:05:00,60.79,60.82,60.74,60.77,28728.53776231624,32.2664,32.2823,32.2399,32.2558,28728.5378
2007-06-04 15:10:00,60.78,60.78,60.73,60.75,16833.12759510717,32.2611,32.2611,32.2346,32.2452,16833.1276
2007-06-04 15:15:00,60.75,60.76,60.72,60.72,30187.40882055886,32.2452,32.2505,32.2292,32.2292,30187.4088
2007-06-04 15:20:00,60.73,60.82,60.72,60.76,38716.19346874649,32.2346,32.2823,32.2292,32.2505,38716.1935
2007-06-04 15:25:00,60.75,60.79,60.74,60.76,18179.777802715744,32.2452,32.2664,32.2399,32.2505,18179.7778
2007-06-04 15:30:00,60.76,60.78,60.72,60.76,22444.17012680956,32.2505,32.2611,32.2292,32.2505,22444.1701
2007-06-04 15:35:00,60.76,60.79,60.75,60.77,23454.15778251599,32.2505,32.2664,32.2452,32.2558,23454.1578
2007-06-04 15:40:00,60.79,60.8,60.76,60.76,21321.961620469083,32.2664,32.2717,32.2505,32.2505,21321.9616
2007-06-04 15:45:00,60.76,60.76,60.72,60.76,84614.52137807204,32.2505,32.2505,32.2292,32.2505,84614.5214
2007-06-04 15:50:00,60.76,60.77,60.72,60.75,57793.73807653462,32.2505,32.2558,32.2292,32.2452,57793.7381
2007-06-04 15:55:00,60.75,60.75,60.67,60.68,105936.48299854112,32.2452,32.2452,32.2027,32.208,105936.483
2007-06-05 09:30:00,60.46,60.82,60.46,60.64,89552.23880597015,32.0912,32.2823,32.0912,32.1868,89552.2388
2007-06-05 09:35:00,60.64,60.64,60.5,60.51,24015.262035686228,32.1868,32.1868,32.1125,32.1178,24015.262
2007-06-05 09:40:00,60.5,60.65,60.47,60.6,18291.99865334979,32.1125,32.1921,32.0965,32.1655,18291.9987
2007-06-05 09:45:00,60.59,60.63,60.52,60.53,10997.643362136683,32.1602,32.1815,32.1231,32.1284,10997.6434
2007-06-05 09:50:00,60.54,60.59,60.49,60.51,17282.01099764336,32.1337,32.1602,32.1072,32.1178,17282.011
2007-06-05 09:55:00,60.5,60.58,60.46,60.52,25923.016496465043,32.1125,32.1549,32.0912,32.1231,25923.0165
2007-06-05 10:00:00,60.53,60.61,60.44,60.46,61609.24699809224,32.1284,32.1709,32.0806,32.0912,61609.247
2007-06-05 10:05:00,60.48,60.58,60.44,60.55,41297.27303332959,32.1019,32.1549,32.0806,32.139,41297.273
2007-06-05 10:10:00,60.54,60.55,60.44,60.52,29626.30456738862,32.1337,32.139,32.0806,32.1231,29626.3046
2007-06-05 10:15:00,60.52,60.53,60.41,60.42,48703.84917517674,32.1231,32.1284,32.0647,32.07,48703.8492
2007-06-05 10:20:00,60.41,60.43,60.28,60.35,45000.56110425317,32.0647,32.0753,31.9957,32.0329,45000.5611
2007-06-05 10:25:00,60.35,60.42,60.32,60.42,27494.10840534171,32.0329,32.07,32.0169,32.07,27494.1084
2007-06-05 10:30:00,60.42,60.49,60.42,60.44,40287.28537762316,32.07,32.1072,32.07,32.0806,40287.2854
2007-06-05 10:35:00,60.43,60.45,60.42,60.43,14925.373134328358,32.0753,32.0859,32.07,32.0753,14925.3731
2007-06-05 10:40:00,60.43,60.43,60.39,60.4,19526.42801032432,32.0753,32.0753,32.0541,32.0594,19526.428
2007-06-05 10:45:00,60.42,60.49,60.42,60.43,21770.84502300528,32.07,32.1072,32.07,32.0753,21770.845
2007-06-05 10:50:00,60.43,60.49,60.43,60.46,39389.518572550776,32.0753,32.1072,32.0753,32.0912,39389.5186
2007-06-05 10:55:00,60.45,60.48,60.43,60.43,24913.02884075861,32.0859,32.1019,32.0753,32.0753,24913.0288
2007-06-05 11:00:00,60.43,60.48,60.38,60.47,35125.12624845696,32.0753,32.1019,32.0488,32.0965,35125.1262
2007-06-05 11:05:00,60.48,60.49,60.42,60.42,33105.1509370441,32.1019,32.1072,32.07,32.07,33105.1509
2007-06-05 11:10:00,60.42,60.43,60.36,60.36,40736.16878015935,32.07,32.0753,32.0382,32.0382,40736.1688
2007-06-05 11:15:00,60.37,60.38,60.35,60.38,22893.05352934575,32.0435,32.0488,32.0329,32.0488,22893.0535
2007-06-05 11:20:00,60.38,60.39,60.35,60.35,24351.92458758837,32.0488,32.0541,32.0329,32.0329,24351.9246
2007-06-05 11:25:00,60.36,60.36,60.32,60.32,31421.838177533384,32.0382,32.0382,32.0169,32.0169,31421.8382
2007-06-05 11:30:00,60.32,60.32,60.26,60.27,37032.880709235775,32.0169,32.0169,31.9851,31.9904,37032.8807
2007-06-05 11:35:00,60.28,60.3,60.25,60.26,17730.894400179553,31.9957,32.0063,31.9798,31.9851,17730.8944
2007-06-05 11:40:00,60.26,60.27,60.23,60.24,24464.145438222426,31.9851,31.9904,31.9692,31.9745,24464.1454
2007-06-05 11:45:00,60.24,60.24,60.17,60.22,29065.20031421838,31.9745,31.9745,31.9373,31.9639,29065.2003
2007-06-05 11:50:00,60.22,60.22,60.19,60.19,8304.342946919538,31.9639,31.9639,31.9479,31.9479,8304.3429
2007-06-05 11:55:00,60.2,60.21,60.17,60.17,23678.599483784084,31.9532,31.9585,31.9373,31.9373,23678.5995
2007-06-05 12:00:00,60.17,60.18,60.15,60.15,33441.813488946245,31.9373,31.9426,31.9267,31.9267,33441.8135
2007-06-05 12:05:00,60.16,60.17,60.09,60.11,31197.396476265287,31.932,31.9373,31.8948,31.9055,31197.3965
2007-06-05 12:10:00,60.11,60.11,60.02,60.08,45337.22365615532,31.9055,31.9055,31.8577,31.8895,45337.2237
2007-06-05 12:15:00,60.08,60.08,60.02,60.03,26259.679048367187,31.8895,31.8895,31.8577,31.863,26259.679
2007-06-05 12:20:00,60.03,60.08,59.97,60.0,36920.65985860173,31.863,31.8895,31.8312,31.8471,36920.6599
2007-06-05 12:25:00,59.99,60.05,59.97,59.97,48030.524071372456,31.8418,31.8736,31.8312,31.8312,48030.5241
2007-06-05 12:30:00,59.97,60.02,59.96,60.01,41746.156435865785,31.8312,31.8577,31.8258,31.8524,41746.1564
2007-06-05 12:35:00,60.01,60.04,59.97,60.01,46683.87386376388,31.8524,31.8683,31.8312,31.8524,46683.8739
2007-06-05 12:40:00,60.01,60.03,59.98,60.01,28952.97946358433,31.8524,31.863,31.8365,31.8524,28952.9795
2007-06-05 12:45:00,60.01,60.12,60.01,60.1,28504.09606104814,31.8524,31.9108,31.8524,31.9002,28504.0961
2007-06-05 12:50:00,60.1,60.15,60.07,60.07,32207.38413197172,31.9002,31.9267,31.8842,31.8842,32207.3841
2007-06-05 12:55:00,60.08,60.1,60.08,60.09,9314.330602625969,31.8895,31.9002,31.8895,31.8948,9314.3306
2007-06-05 13:00:00,60.08,60.12,60.05,60.1,53866.00830434294,31.8895,31.9108,31.8736,31.9002,53866.0083
2007-06-05 13:05:00,60.1,60.19,60.1,60.18,27494.10840534171,31.9002,31.9479,31.9002,31.9426,27494.1084
2007-06-05 13:10:00,60.18,60.2,60.1,60.1,55549.32106385366,31.9426,31.9532,31.9002,31.9002,55549.3211
2007-06-05 13:15:00,60.11,60.11,60.04,60.06,40511.72707889126,31.9055,31.9055,31.8683,31.8789,40511.7271
2007-06-05 13:20:00,60.07,60.1,60.06,60.1,14700.93143306026,31.8842,31.9002,31.8789,31.9002,14700.9314
2007-06-05 13:25:00,60.1,60.11,60.07,60.07,14588.710582426214,31.9002,31.9055,31.8842,31.8842,14588.7106
2007-06-05 13:30:00,60.07,60.07,59.93,59.97,78891.2579957356,31.8842,31.8842,31.8099,31.8312,78891.258
2007-06-05 13:35:00,59.97,60.01,59.96,59.99,16047.581640668835,31.8312,31.8524,31.8258,31.8418,16047.5816
2007-06-05 13:40:00,60.0,60.0,59.93,59.98,38267.3100662103,31.8471,31.8471,31.8099,31.8365,38267.3101
2007-06-05 13:45:00,59.97,59.98,59.93,59.95,57232.63382336438,31.8312,31.8365,31.8099,31.8205,57232.6338
2007-06-05 13:50:00,59.94,60.0,59.93,59.98,32431.82583323981,31.8152,31.8471,31.8099,31.8365,32431.8258
2007-06-05 13:55:00,59.98,60.02,59.97,60.0,29626.30456738862,31.8365,31.8577,31.8312,31.8471,29626.3046
2007-06-05 14:00:00,59.99,60.0,59.98,59.99,12119.851868477162,31.8418,31.8471,31.8365,31.8418,12119.8519
2007-06-05 14:05:00,59.99,60.0,59.96,59.98,45673.886208057454,31.8418,31.8471,31.8258,31.8365,45673.8862
2007-06-05 14:10:00,60.0,60.02,59.99,60.02,20424.1948153967,31.8471,31.8577,31.8418,31.8577,20424.1948
2007-06-05 14:15:00,60.02,60.09,60.02,60.07,28728.53776231624,31.8577,31.8948,31.8577,31.8842,28728.5378
2007-06-05 14:20:00,60.08,60.13,60.07,60.1,45225.00280552126,31.8895,31.9161,31.8842,31.9002,45225.0028
2007-06-05 14:25:00,60.1,60.1,60.03,60.04,43878.352597912686,31.9002,31.9002,31.863,31.8683,43878.3526
2007-06-05 14:30:00,60.05,60.09,60.04,60.04,42868.36494220626,31.8736,31.8948,31.8683,31.8683,42868.3649
2007-06-05 14:35:00,60.05,60.1,60.03,60.07,37145.10155986982,31.8736,31.9002,31.863,31.8842,37145.1016
2007-06-05 14:40:00,60.07,60.09,60.05,60.07,30299.629671192903,31.8842,31.8948,31.8736,31.8842,30299.6297
2007-06-05 14:45:00,60.08,60.14,60.05,60.14,30524.071372461003,31.8895,31.9214,31.8736,31.9214,30524.0714
2007-06-05 14:50:00,60.14,60.19,60.13,60.16,38155.08921557625,31.9214,31.9479,31.9161,31.932,38155.0892
2007-06-05 14:55:00,60.16,60.17,60.1,60.13,31870.72158006957,31.932,31.9373,31.9002,31.9161,31870.7216
2007-06-05 15:00:00,60.14,60.18,60.13,60.18,33217.37178767815,31.9214,31.9426,31.9161,31.9426,33217.3718
2007-06-05 15:05:00,60.18,60.2,60.16,60.18,47693.86151947032,31.9426,31.9532,31.932,31.9426,47693.8615
2007-06-05 15:10:00,60.18,60.26,60.16,60.2,55773.76276512176,31.9426,31.9851,31.932,31.9532,55773.7628
2007-06-05 15:15:00,60.19,60.24,60.19,60.2,30187.40882055886,31.9479,31.9745,31.9479,31.9532,30187.4088
2007-06-05 15:20:00,60.19,60.22,60.18,60.22,46683.87386376388,31.9479,31.9639,31.9426,31.9639,46683.8739
2007-06-05 15:25:00,60.21,60.23,60.18,60.2,55212.65851195152,31.9585,31.9692,31.9426,31.9532,55212.6585
2007-06-05 15:30:00,60.2,60.25,60.19,60.23,41521.714734597685,31.9532,31.9798,31.9479,31.9692,41521.7147
2007-06-05 15:35:00,60.22,60.24,60.21,60.23,39389.518572550776,31.9639,31.9745,31.9585,31.9692,39389.5186
2007-06-05 15:40:00,60.22,60.25,60.22,60.23,53417.124901806754,31.9639,31.9798,31.9639,31.9692,53417.1249
2007-06-05 15:45:00,60.24,60.27,60.24,60.26,87307.82179328919,31.9745,31.9904,31.9745,31.9851,87307.8218
2007-06-05 15:50:00,60.26,60.27,60.23,60.25,45561.66535742341,31.9851,31.9904,31.9692,31.9798,45561.6654
2007-06-05 15:55:00,60.26,60.26,60.2,60.23,111996.4089327797,31.9851,31.9851,31.9532,31.9692,111996.4089
2007-06-06 09:30:00,60.23,60.33,60.19,60.29,67444.73123106273,31.9692,32.0222,31.9479,32.001,67444.7312
2007-06-06 09:35:00,60.29,60.42,60.26,60.37,32544.04668387386,32.001,32.07,31.9851,32.0435,32544.0467
2007-06-06 09:40:00,60.36,60.51,60.35,60.41,56222.64616765795,32.0382,32.1178,32.0329,32.0647,56222.6462
2007-06-06 09:45:00,60.43,60.44,60.3,60.36,61272.5844461901,32.0753,32.0806,32.0063,32.0382,61272.5844
2007-06-06 09:50:00,60.36,60.36,60.18,60.18,36920.65985860173,32.0382,32.0382,31.9426,31.9426,36920.6599
2007-06-06 09:55:00,60.17,60.23,60.15,60.16,40511.72707889126,31.9373,31.9692,31.9267,31.932,40511.7271
2007-06-06 10:00:00,60.15,60.19,60.11,60.14,25025.24969139266,31.9267,31.9479,31.9055,31.9214,25025.2497
2007-06-06 10:05:00,60.15,60.17,60.1,60.14,48142.7449220065,31.9267,31.9373,31.9002,31.9214,48142.7449
2007-06-06 10:10:00,60.13,60.18,60.1,60.18,31421.838177533384,31.9161,31.9426,31.9002,31.9426,31421.8382
2007-06-06 10:15:00,60.18,60.18,60.14,60.18,21995.28672427337,31.9426,31.9426,31.9214,31.9426,21995.2867
2007-06-06 10:20:00,60.18,60.2,60.11,60.11,21209.74076983504,31.9426,31.9532,31.9055,31.9055,21209.7408
2007-06-06 10:25:00,60.11,60.12,60.04,60.1,14027.606329255976,31.9055,31.9108,31.8683,31.9002,14027.6063
2007-06-06 10:30:00,60.11,60.11,60.02,60.07,47020.53641566603,31.9055,31.9055,31.8577,31.8842,47020.5364
2007-06-06 10:35:00,60.05,60.06,59.9,59.94,33441.813488946245,31.8736,31.8789,31.794,31.8152,33441.8135
2007-06-06 10:40:00,59.94,59.97,59.94,59.97,106497.58725171136,31.8152,31.8312,31.8152,31.8312,106497.5873
2007-06-06 10:45:00,59.97,59.98,59.94,59.94,29514.08371675457,31.8312,31.8365,31.8152,31.8152,29514.0837
2007-06-06 10:50:00,59.94,59.97,59.89,59.97,18853.10290652003,31.8152,31.8312,31.7887,31.8312,18853.1029
2007-06-06 10:55:00,59.96,59.98,59.91,59.94,23903.04118505218,31.8258,31.8365,31.7993,31.8152,23903.0412
2007-06-06 11:00:00,59.92,60.01,59.89,59.94,39165.07687128268,31.8046,31.8524,31.7887,31.8152,39165.0769
2007-06-06 11:05:00,59.94,59.94,59.88,59.91,21770.84502300528,31.8152,31.8152,31.7834,31.7993,21770.845
2007-06-06 11:10:00,59.9,59.93,59.88,59.91,16384.24419257098,31.794,31.8099,31.7834,31.7993,16384.2442
2007-06-06 11:15:00,59.91,59.91,59.88,59.91,7855.459544383346,31.7993,31.7993,31.7834,31.7993,7855.4595
2007-06-06 11:20:00,59.91,59.94,59.84,59.86,34900.68454718887,31.7993,31.8152,31.7622,31.7728,34900.6845
2007-06-06 11:25:00,59.86,59.9,59.84,59.9,23790.82033441813,31.7728,31.794,31.7622,31.794,23790.8203
2007-06-06 11:30:00,59.89,59.9,59.82,59.85,19526.42801032432,31.7887,31.794,31.7515,31.7675,19526.428
2007-06-06 11:35:00,59.85,59.88,59.8,59.83,28391.87521041409,31.7675,31.7834,31.7409,31.7568,28391.8752
2007-06-06 11:40:00,59.84,59.87,59.79,59.84,12119.851868477162,31.7622,31.7781,31.7356,31.7622,12119.8519
2007-06-06 11:45:00,59.83,59.84,59.75,59.76,37706.20581304006,31.7568,31.7622,31.7144,31.7197,37706.2058
2007-06-06 11:50:00,59.75,59.81,59.73,59.77,30860.733924363147,31.7144,31.7462,31.7038,31.725,30860.7339
2007-06-06 11:55:00,59.78,59.79,59.77,59.77,8079.901245651442,31.7303,31.7356,31.725,31.725,8079.9012
2007-06-06 12:00:00,59.77,59.89,59.76,59.86,21097.519919200982,31.725,31.7887,31.7197,31.7728,21097.5199
2007-06-06 12:05:00,59.86,59.95,59.86,59.92,19526.42801032432,31.7728,31.8205,31.7728,31.8046,19526.428
2007-06-06 12:10:00,59.91,59.91,59.82,59.84,12119.851868477162,31.7993,31.7993,31.7515,31.7622,12119.8519
2007-06-06 12:15:00,59.83,59.88,59.78,59.88,19077.544607788124,31.7568,31.7834,31.7303,31.7834,19077.5446
2007-06-06 12:20:00,59.86,59.95,59.86,59.88,15935.360790034789,31.7728,31.8205,31.7728,31.7834,15935.3608
2007-06-06 12:25:00,59.89,59.9,59.83,59.88,5723.263382336438,31.7887,31.794,31.7568,31.7834,5723.2634
2007-06-06 12:30:00,59.86,59.9,59.86,59.88,7182.13444057906,31.7728,31.794,31.7728,31.7834,7182.1344
2007-06-06 12:35:00,59.88,59.88,59.77,59.85,27381.887554707664,31.7834,31.7834,31.725,31.7675,27381.8876
2007-06-06 12:40:00,59.84,59.86,59.82,59.86,8192.12209628549,31.7622,31.7728,31.7515,31.7728,8192.1221
2007-06-06 12:45:00,59.85,59.86,59.77,59.8,12905.397822915496,31.7675,31.7728,31.725,31.7409,12905.3978
2007-06-06 12:50:00,59.79,59.87,59.79,59.83,17730.894400179553,31.7356,31.7781,31.7356,31.7568,17730.8944
2007-06-06 12:55:00,59.83,59.86,59.78,59.79,10885.422511502637,31.7568,31.7728,31.7303,31.7356,10885.4225
2007-06-06 13:00:00,59.8,59.86,59.8,59.81,21883.06587363932,31.7409,31.7728,31.7409,31.7462,21883.0659
2007-06-06 13:05:00,59.82,59.84,59.8,59.83,17506.452698911457,31.7515,31.7622,31.7409,31.7568,17506.4527
2007-06-06 13:10:00,59.82,59.83,59.77,59.79,20087.532263494555,31.7515,31.7568,31.725,31.7356,20087.5323
2007-06-06 13:15:00,59.8,59.84,59.75,59.81,25474.13309392885,31.7409,31.7622,31.7144,31.7462,25474.1331
2007-06-06 13:20:00,59.82,59.84,59.77,59.84,25810.795645831,31.7515,31.7622,31.725,31.7622,25810.7956
2007-06-06 13:25:00,59.83,59.86,59.79,59.85,23229.71608124789,31.7568,31.7728,31.7356,31.7675,23229.7161
2007-06-06 13:30:00,59.84,59.86,59.81,59.86,13803.16462798788,31.7622,31.7728,31.7462,31.7728,13803.1646
2007-06-06 13:35:00,59.86,59.87,59.75,59.77,17506.452698911457,31.7728,31.7781,31.7144,31.725,17506.4527
2007-06-06 13:40:00,59.75,59.81,59.75,59.81,20424.1948153967,31.7144,31.7462,31.7144,31.7462,20424.1948
2007-06-06 13:45:00,59.79,59.83,59.78,59.82,12905.397822915496,31.7356,31.7568,31.7303,31.7515,12905.3978
2007-06-06 13:50:00,59.82,59.82,59.75,59.81,29962.967119290763,31.7515,31.7515,31.7144,31.7462,29962.9671
2007-06-06 13:55:00,59.82,59.87,59.81,59.87,13242.06037481764,31.7515,31.7781,31.7462,31.7781,13242.0604
2007-06-06 14:00:00,59.88,59.91,59.86,59.86,32768.48838514196,31.7834,31.7993,31.7728,31.7728,32768.4884
2007-06-06 14:05:00,59.87,59.91,59.86,59.89,33554.03433958029,31.7781,31.7993,31.7728,31.7887,33554.0343
2007-06-06 14:10:00,59.9,59.91,59.8,59.8,21097.519919200982,31.794,31.7993,31.7409,31.7409,21097.5199
2007-06-06 14:15:00,59.8,59.81,59.76,59.76,13803.16462798788,31.7409,31.7462,31.7197,31.7197,13803.1646
2007-06-06 14:20:00,59.77,59.79,59.73,59.77,36696.21815733363,31.725,31.7356,31.7038,31.725,36696.2182
2007-06-06 14:25:00,59.76,59.86,59.76,59.77,26708.562450903377,31.7197,31.7728,31.7197,31.725,26708.5625
2007-06-06 14:30:00,59.77,59.8,59.75,59.78,15149.814835596451,31.725,31.7409,31.7144,31.7303,15149.8148
2007-06-06 14:35:00,59.78,59.78,59.75,59.77,17057.569296375266,31.7303,31.7303,31.7144,31.725,17057.5693
2007-06-06 14:40:00,59.78,59.85,59.77,59.85,26371.89989900124,31.7303,31.7675,31.725,31.7675,26371.8999
2007-06-06 14:45:00,59.84,59.85,59.77,59.77,19189.76545842217,31.7622,31.7675,31.725,31.725,19189.7655
2007-06-06 14:50:00,59.78,59.79,59.72,59.75,56334.867018292,31.7303,31.7356,31.6985,31.7144,56334.867
2007-06-06 14:55:00,59.76,59.76,59.72,59.72,17730.894400179553,31.7197,31.7197,31.6985,31.6985,17730.8944
2007-06-06 15:00:00,59.72,59.73,59.63,59.66,45898.32790932555,31.6985,31.7038,31.6507,31.6666,45898.3279
2007-06-06 15:05:00,59.67,59.71,59.64,59.7,62507.01380316463,31.6719,31.6932,31.656,31.6878,62507.0138
2007-06-06 15:10:00,59.69,59.72,59.65,59.68,51958.25384356413,31.6825,31.6985,31.6613,31.6772,51958.2538
2007-06-06 15:15:00,59.69,59.76,59.69,59.72,45449.44450678936,31.6825,31.7197,31.6825,31.6985,45449.4445
2007-06-06 15:20:00,59.72,59.77,59.71,59.74,46234.990461227695,31.6985,31.725,31.6932,31.7091,46234.9905
2007-06-06 15:25:00,59.74,59.75,59.7,59.7,41970.59813713388,31.7091,31.7144,31.6878,31.6878,41970.5981
2007-06-06 15:30:00,59.7,59.7,59.64,59.69,59252.60913477724,31.6878,31.6878,31.656,31.6825,59252.6091
2007-06-06 15:35:00,59.69,59.75,59.69,59.72,60038.15508921557,31.6825,31.7144,31.6825,31.6985,60038.1551
2007-06-06 15:40:00,59.72,59.78,59.71,59.77,67444.73123106273,31.6985,31.7303,31.6932,31.725,67444.7312
2007-06-06 15:45:00,59.77,59.8,59.74,59.75,32768.48838514196,31.725,31.7409,31.7091,31.7144,32768.4884
2007-06-06 15:50:00,59.74,59.77,59.73,59.75,75973.51587925036,31.7091,31.725,31.7038,31.7144,75973.5159
2007-06-06 15:55:00,59.75,59.77,59.69,59.69,60038.15508921557,31.7144,31.725,31.6825,31.6825,60038.1551
2007-06-07 09:30:00,59.61,59.7,59.45,59.53,62619.234653798674,31.6401,31.6878,31.5551,31.5976,62619.2347
2007-06-07 09:35:00,59.49,59.54,59.28,59.31,31646.27987880148,31.5764,31.6029,31.4649,31.4808,31646.2799
2007-06-07 09:40:00,59.29,59.36,59.24,59.28,44439.45685108293,31.4702,31.5074,31.4437,31.4649,44439.4569
2007-06-07 09:45:00,59.28,59.4,59.28,59.37,30075.18796992481,31.4649,31.5286,31.4649,31.5127,30075.188
2007-06-07 09:50:00,59.37,59.53,59.37,59.51,44663.89855235103,31.5127,31.5976,31.5127,31.587,44663.8986
2007-06-07 09:55:00,59.53,59.55,59.46,59.53,24127.48288632028,31.5976,31.6082,31.5605,31.5976,24127.4829
2007-06-07 10:00:00,59.54,59.57,59.46,59.48,23341.93693188194,31.6029,31.6188,31.5605,31.5711,23341.9369
2007-06-07 10:05:00,59.46,59.49,59.26,59.28,110874.20042643925,31.5605,31.5764,31.4543,31.4649,110874.2004
2007-06-07 10:10:00,59.28,59.37,59.25,59.29,35237.34709909101,31.4649,31.5127,31.449,31.4702,35237.3471
2007-06-07 10:15:00,59.26,59.29,59.2,59.24,32095.16328133767,31.4543,31.4702,31.4225,31.4437,32095.1633
2007-06-07 10:20:00,59.24,59.27,59.2,59.24,19638.648860958365,31.4437,31.4596,31.4225,31.4437,19638.6489
2007-06-07 10:25:00,59.27,59.27,59.13,59.13,29626.30456738862,31.4596,31.4596,31.3853,31.3853,29626.3046
2007-06-07 10:30:00,59.12,59.2,59.1,59.18,39726.18112445292,31.38,31.4225,31.3694,31.4118,39726.1811
2007-06-07 10:35:00,59.15,59.18,59.08,59.09,58467.0631803389,31.3959,31.4118,31.3588,31.3641,58467.0632
2007-06-07 10:40:00,59.09,59.12,59.04,59.12,32207.38413197172,31.3641,31.38,31.3375,31.38,32207.3841
2007-06-07 10:45:00,59.11,59.14,59.08,59.12,19750.86971159241,31.3747,31.3906,31.3588,31.38,19750.8697
2007-06-07 10:50:00,59.12,59.14,59.09,59.11,29850.74626865672,31.38,31.3906,31.3641,31.3747,29850.7463
2007-06-07 10:55:00,59.12,59.15,59.1,59.12,21770.84502300528,31.38,31.3959,31.3694,31.38,21770.845
2007-06-07 11:00:00,59.12,59.16,59.09,59.12,51284.928739759845,31.38,31.4012,31.3641,31.38,51284.9287
2007-06-07 11:05:00,59.11,59.12,58.94,58.94,46122.76961059365,31.3747,31.38,31.2844,31.2844,46122.7696
2007-06-07 11:10:00,58.94,59.0,58.91,58.96,49826.05768151722,31.2844,31.3163,31.2685,31.2951,49826.0577
2007-06-07 11:15:00,58.96,59.04,58.94,59.04,44888.34025361912,31.2951,31.3375,31.2844,31.3375,44888.3403
2007-06-07 11:20:00,59.04,59.05,58.94,59.04,34115.13859275053,31.3375,31.3428,31.2844,31.3375,34115.1386
2007-06-07 11:25:00,59.04,59.08,59.04,59.06,35349.56794972506,31.3375,31.3588,31.3375,31.3481,35349.5679
2007-06-07 11:30:00,59.07,59.12,59.05,59.06,26933.00415217147,31.3534,31.38,31.3428,31.3481,26933.0042
2007-06-07 11:35:00,59.07,59.2,59.07,59.19,25361.9122432948,31.3534,31.4225,31.3534,31.4171,25361.9122
2007-06-07 11:40:00,59.19,59.2,59.08,59.09,56447.08786892604,31.4171,31.4225,31.3588,31.3641,56447.0879
2007-06-07 11:45:00,59.1,59.12,59.03,59.03,44776.119402985074,31.3694,31.38,31.3322,31.3322,44776.1194
2007-06-07 11:50:00,59.03,59.05,58.99,59.03,38155.08921557625,31.3322,31.3428,31.311,31.3322,38155.0892
2007-06-07 11:55:00,59.03,59.03,58.95,58.98,18516.440354617887,31.3322,31.3322,31.2898,31.3057,18516.4404
2007-06-07 12:00:00,58.97,59.02,58.96,59.02,31646.27987880148,31.3004,31.3269,31.2951,31.3269,31646.2799
2007-06-07 12:05:00,59.02,59.08,59.02,59.04,28952.97946358433,31.3269,31.3588,31.3269,31.3375,28952.9795
2007-06-07 12:10:00,59.04,59.14,59.04,59.14,18628.66120525193,31.3375,31.3906,31.3375,31.3906,18628.6612
2007-06-07 12:15:00,59.14,59.23,59.12,59.15,53080.46234990461,31.3906,31.4384,31.38,31.3959,53080.4623
2007-06-07 12:20:00,59.15,59.17,59.12,59.15,11783.18931657502,31.3959,31.4065,31.38,31.3959,11783.1893
2007-06-07 12:25:00,59.15,59.19,59.12,59.16,17618.673549545503,31.3959,31.4171,31.38,31.4012,17618.6735
2007-06-07 12:30:00,59.16,59.21,59.11,59.11,26708.562450903377,31.4012,31.4278,31.3747,31.3747,26708.5625
2007-06-07 12:35:00,59.1,59.12,58.99,59.0,44551.67770171697,31.3694,31.38,31.311,31.3163,44551.6777
2007-06-07 12:40:00,59.01,59.05,58.97,58.97,30299.629671192903,31.3216,31.3428,31.3004,31.3004,30299.6297
2007-06-07 12:45:00,58.97,59.03,58.97,58.99,37145.10155986982,31.3004,31.3322,31.3004,31.311,37145.1016
2007-06-07 12:50:00,58.97,59.04,58.9,58.99,40848.3896307934,31.3004,31.3375,31.2632,31.311,40848.3896
2007-06-07 12:55:00,58.99,59.09,58.97,59.05,28391.87521041409,31.311,31.3641,31.3004,31.3428,28391.8752
2007-06-07 13:00:00,59.06,59.07,58.96,58.98,30524.071372461003,31.3481,31.3534,31.2951,31.3057,30524.0714
2007-06-07 13:05:00,58.98,59.01,58.94,58.96,33666.25519021434,31.3057,31.3216,31.2844,31.2951,33666.2552
2007-06-07 13:10:00,58.96,58.96,58.87,58.88,25025.24969139266,31.2951,31.2951,31.2473,31.2526,25025.2497
2007-06-07 13:15:00,58.87,58.88,58.69,58.7,87420.04264392324,31.2473,31.2526,31.1518,31.1571,87420.0426
2007-06-07 13:20:00,58.71,58.74,58.68,58.71,70025.81079564583,31.1624,31.1783,31.1464,31.1624,70025.8108
2007-06-07 13:25:00,58.71,58.72,58.62,58.63,58354.84232970486,31.1624,31.1677,31.1146,31.1199,58354.8423
2007-06-07 13:30:00,58.63,58.63,58.47,58.54,77207.94523622488,31.1199,31.1199,31.035,31.0721,77207.9452
2007-06-07 13:35:00,58.52,58.59,58.47,58.47,46683.87386376388,31.0615,31.0987,31.035,31.035,46683.8739
2007-06-07 13:40:00,58.47,58.48,58.33,58.46,85400.06733251037,31.035,31.0403,30.9607,31.0297,85400.0673
2007-06-07 13:45:00,58.46,58.64,58.45,58.63,113006.39658848614,31.0297,31.1252,31.0244,31.1199,113006.3966
2007-06-07 13:50:00,58.63,58.63,58.55,58.55,30860.733924363147,31.1199,31.1199,31.0774,31.0774,30860.7339
2007-06-07 13:55:00,58.54,58.56,58.47,58.51,31309.617326899337,31.0721,31.0827,31.035,31.0562,31309.6173
2007-06-07 14:00:00,58.53,58.56,58.49,58.52,35125.12624845696,31.0668,31.0827,31.0456,31.0615,35125.1262
2007-06-07 14:05:00,58.51,58.59,58.51,58.55,44551.67770171697,31.0562,31.0987,31.0562,31.0774,44551.6777
2007-06-07 14:10:00,58.55,58.57,58.5,58.53,36920.65985860173,31.0774,31.0881,31.0509,31.0668,36920.6599
2007-06-07 14:15:00,58.53,58.55,58.47,58.52,51733.81214229604,31.0668,31.0774,31.035,31.0615,51733.8121
2007-06-07 14:20:00,58.52,58.61,58.51,58.53,48928.29087644485,31.0615,31.1093,31.0562,31.0668,48928.2909
2007-06-07 14:25:00,58.52,58.67,58.51,58.6,60935.92189428795,31.0615,31.1411,31.0562,31.104,60935.9219
2007-06-07 14:30:00,58.59,58.67,58.57,58.59,34339.580294018626,31.0987,31.1411,31.0881,31.0987,34339.5803
2007-06-07 14:35:00,58.59,58.71,58.59,58.65,42643.923240938166,31.0987,31.1624,31.0987,31.1305,42643.9232
2007-06-07 14:40:00,58.65,58.87,58.64,58.87,39052.85602064864,31.1305,31.2473,31.1252,31.2473,39052.856
2007-06-07 14:45:00,58.87,58.98,58.87,58.93,54090.45000561104,31.2473,31.3057,31.2473,31.2791,54090.45
2007-06-07 14:50:00,58.92,58.96,58.82,58.86,55324.87936258557,31.2738,31.2951,31.2208,31.242,55324.8794
2007-06-07 14:55:00,58.86,58.88,58.8,58.82,30860.733924363147,31.242,31.2526,31.2101,31.2208,30860.7339
2007-06-07 15:00:00,58.82,58.93,58.79,58.92,46571.65301312984,31.2208,31.2791,31.2048,31.2738,46571.653
2007-06-07 15:05:00,58.91,58.96,58.83,58.92,57793.73807653462,31.2685,31.2951,31.2261,31.2738,57793.7381
2007-06-07 15:10:00,58.92,58.97,58.86,58.97,56110.4253170239,31.2738,31.3004,31.242,31.3004,56110.4253
2007-06-07 15:15:00,58.97,59.09,58.96,58.99,107507.5749074178,31.3004,31.3641,31.2951,31.311,107507.5749
2007-06-07 15:20:00,58.99,59.09,58.95,58.96,61497.02614745819,31.311,31.3641,31.2898,31.2951,61497.0261
2007-06-07 15:25:00,58.97,59.06,58.94,58.99,84277.8588261699,31.3004,31.3481,31.2844,31.311,84277.8588
2007-06-07 15:30:00,58.98,59.08,58.98,59.02,60150.37593984962,31.3057,31.3588,31.3057,31.3269,60150.3759
2007-06-07 15:35:00,59.03,59.05,58.95,58.96,39501.73942318482,31.3322,31.3428,31.2898,31.2951,39501.7394
2007-06-07 15:40:00,58.96,58.96,58.7,58.72,84053.4171249018,31.2951,31.2951,31.1571,31.1677,84053.4171
2007-06-07 15:45:00,58.73,58.78,58.63,58.63,68566.93973740321,31.173,31.1995,31.1199,31.1199,68566.9397
2007-06-07 15:50:00,58.63,58.75,58.59,58.64,90225.56390977444,31.1199,31.1836,31.0987,31.1252,90225.5639
2007-06-07 15:55:00,58.63,58.71,58.54,58.54,108742.00426439232,31.1199,31.1624,31.0721,31.0721,108742.0043
2007-06-08 09:30:00,58.5,58.72,58.42,58.46,93704.41027942993,31.0509,31.1677,31.0084,31.0297,93704.4103
2007-06-08 09:35:00,58.46,58.66,58.41,58.45,36920.65985860173,31.0297,31.1358,31.0031,31.0244,36920.6599
2007-06-08 09:40:00,58.42,58.44,58.24,58.28,49938.27853215127,31.0084,31.0191,30.9129,30.9341,49938.2785
2007-06-08 09:45:00,58.28,58.39,58.25,58.38,97968.80260352373,30.9341,30.9925,30.9182,30.9872,97968.8026
2007-06-08 09:50:00,58.39,58.51,58.34,58.43,60374.81764111772,30.9925,31.0562,30.966,31.0137,60374.8176
2007-06-08 09:55:00,58.44,58.46,58.27,58.27,52856.02064863651,31.0191,31.0297,30.9288,30.9288,52856.0206
2007-06-08 10:00:00,58.29,58.29,58.18,58.26,44327.23600044888,30.9394,30.9394,30.8811,30.9235,44327.236
2007-06-08 10:05:00,58.27,58.4,58.25,58.36,127707.3280215464,30.9288,30.9978,30.9182,30.9766,127707.328
2007-06-08 10:10:00,58.36,58.53,58.32,58.53,30411.85052182696,30.9766,31.0668,30.9554,31.0668,30411.8505
2007-06-08 10:15:00,58.5,58.52,58.42,58.51,86971.15924138704,31.0509,31.0615,31.0084,31.0562,86971.1592
2007-06-08 10:20:00,58.52,58.55,58.46,58.54,59701.49253731343,31.0615,31.0774,31.0297,31.0721,59701.4925
2007-06-08 10:25:00,58.55,58.59,58.52,58.57,55661.54191448771,31.0774,31.0987,31.0615,31.0881,55661.5419
2007-06-08 10:30:00,58.58,58.59,58.51,58.51,36583.99730669958,31.0934,31.0987,31.0562,31.0562,36583.9973
2007-06-08 10:35:00,58.51,58.59,58.51,58.57,50499.38278532151,31.0562,31.0987,31.0562,31.0881,50499.3828
2007-06-08 10:40:00,58.57,58.58,58.5,58.55,46010.5487599596,31.0881,31.0934,31.0509,31.0774,46010.5488
2007-06-08 10:45:00,58.55,58.56,58.46,58.47,25361.9122432948,31.0774,31.0827,31.0297,31.035,25361.9122
2007-06-08 10:50:00,58.48,58.49,58.41,58.42,75524.63247671416,31.0403,31.0456,31.0031,31.0084,75524.6325
2007-06-08 10:55:00,58.42,58.47,58.4,58.41,15935.360790034789,31.0084,31.035,30.9978,31.0031,15935.3608
2007-06-08 11:00:00,58.41,58.42,58.3,58.33,56334.867018292,31.0031,31.0084,30.9447,30.9607,56334.867
2007-06-08 11:05:00,58.33,58.42,58.33,58.37,40062.84367635506,30.9607,31.0084,30.9607,30.9819,40062.8437
2007-06-08 11:10:00,58.38,58.39,58.31,58.35,24800.80799012457,30.9872,30.9925,30.9501,30.9713,24800.808
2007-06-08 11:15:00,58.35,58.41,58.32,58.35,44551.67770171697,30.9713,31.0031,30.9554,30.9713,44551.6777
2007-06-08 11:20:00,58.35,58.38,58.3,58.31,28952.97946358433,30.9713,30.9872,30.9447,30.9501,28952.9795
2007-06-08 11:25:00,58.3,58.43,58.28,58.4,55998.20446638985,30.9447,31.0137,30.9341,30.9978,55998.2045
2007-06-08 11:30:00,58.41,58.41,58.34,58.38,59477.05083604533,31.0031,31.0031,30.966,30.9872,59477.0508
2007-06-08 11:35:00,58.38,58.38,58.34,58.37,39277.29772191673,30.9872,30.9872,30.966,30.9819,39277.2977
2007-06-08 11:40:00,58.37,58.42,58.35,58.39,67556.95208169677,30.9819,31.0084,30.9713,30.9925,67556.9521
2007-06-08 11:45:00,58.4,58.41,58.35,58.36,21434.18247110313,30.9978,31.0031,30.9713,30.9766,21434.1825
2007-06-08 11:50:00,58.36,58.46,58.35,58.42,16720.906744473123,30.9766,31.0297,30.9713,31.0084,16720.9067
2007-06-08 11:55:00,58.41,58.46,58.39,58.45,14252.04803052407,31.0031,31.0297,30.9925,31.0244,14252.048
2007-06-08 12:00:00,58.45,58.46,58.4,58.42,8753.226349455728,31.0244,31.0297,30.9978,31.0084,8753.2263
2007-06-08 12:05:00,58.43,58.45,58.34,58.35,22668.611828077657,31.0137,31.0244,30.966,30.9713,22668.6118
2007-06-08 12:10:00,58.35,58.38,58.33,58.37,18516.440354617887,30.9713,30.9872,30.9607,30.9819,18516.4404
2007-06-08 12:15:00,58.36,58.44,58.36,58.44,23005.2743799798,30.9766,31.0191,30.9766,31.0191,23005.2744
2007-06-08 12:20:00,58.44,58.46,58.42,58.44,11334.305914038829,31.0191,31.0297,31.0084,31.0191,11334.3059
2007-06-08 12:25:00,58.42,58.44,58.42,58.42,16159.802491302884,31.0084,31.0191,31.0084,31.0084,16159.8025
2007-06-08 12:30:00,58.42,58.42,58.38,58.38,18404.21950398384,31.0084,31.0084,30.9872,30.9872,18404.2195
2007-06-08 12:35:00,58.38,58.38,58.3,58.38,19301.98630905622,30.9872,30.9872,30.9447,30.9872,19301.9863
2007-06-08 12:40:00,58.37,58.38,58.33,58.35,17394.23184827741,30.9819,30.9872,30.9607,30.9713,17394.2318
2007-06-08 12:45:00,58.34,58.42,58.33,58.4,29289.642015486475,30.966,31.0084,30.9607,30.9978,29289.642
2007-06-08 12:50:00,58.41,58.44,58.4,58.44,7967.6803950173935,31.0031,31.0191,30.9978,31.0191,7967.6804
2007-06-08 12:55:00,58.43,58.53,58.43,58.46,30524.071372461003,31.0137,31.0668,31.0137,31.0297,30524.0714
2007-06-08 13:00:00,58.47,58.49,58.44,58.47,20873.078217932893,31.035,31.0456,31.0191,31.035,20873.0782
2007-06-08 13:05:00,58.45,58.47,58.42,58.47,20199.753114128605,31.0244,31.035,31.0084,31.035,20199.7531
2007-06-08 13:10:00,58.47,58.48,58.42,58.43,16384.24419257098,31.035,31.0403,31.0084,31.0137,16384.2442
2007-06-08 13:15:00,58.44,58.48,58.44,58.47,15374.256536864548,31.0191,31.0403,31.0191,31.035,15374.2565
2007-06-08 13:20:00,58.47,58.48,58.44,58.46,9089.888901357872,31.035,31.0403,31.0191,31.0297,9089.8889
2007-06-08 13:25:00,58.46,58.51,58.44,58.5,16159.802491302884,31.0297,31.0562,31.0191,31.0509,16159.8025
2007-06-08 13:30:00,58.49,58.53,58.46,58.52,21546.403321737176,31.0456,31.0668,31.0297,31.0615,21546.4033
2007-06-08 13:35:00,58.53,58.57,58.51,58.53,50499.38278532151,31.0668,31.0881,31.0562,31.0668,50499.3828
2007-06-08 13:40:00,58.54,58.66,58.52,58.66,19863.09056222646,31.0721,31.1358,31.0615,31.1358,19863.0906
2007-06-08 13:45:00,58.65,58.67,58.56,58.63,40287.28537762316,31.1305,31.1411,31.0827,31.1199,40287.2854
2007-06-08 13:50:00,58.63,58.63,58.55,58.55,16272.02334193693,31.1199,31.1199,31.0774,31.0774,16272.0233
2007-06-08 13:55:00,58.56,58.59,58.54,58.55,21770.84502300528,31.0827,31.0987,31.0721,31.0774,21770.845
2007-06-08 14:00:00,58.55,58.57,58.53,58.55,19077.544607788124,31.0774,31.0881,31.0668,31.0774,19077.5446
2007-06-08 14:05:00,58.55,58.65,58.55,58.63,37706.20581304006,31.0774,31.1305,31.0774,31.1199,37706.2058
2007-06-08 14:10:00,58.63,58.66,58.59,58.62,35125.12624845696,31.1199,31.1358,31.0987,31.1146,35125.1262
2007-06-08 14:15:00,58.62,58.66,58.6,58.65,17618.673549545503,31.1146,31.1358,31.104,31.1305,17618.6735
2007-06-08 14:20:00,58.64,58.69,58.61,58.63,54314.891706879134,31.1252,31.1518,31.1093,31.1199,54314.8917
2007-06-08 14:25:00,58.63,58.67,58.57,58.58,38828.414319380536,31.1199,31.1411,31.0881,31.0934,38828.4143
2007-06-08 14:30:00,58.59,58.59,58.47,58.49,26147.458197733136,31.0987,31.0987,31.035,31.0456,26147.4582
2007-06-08 14:35:00,58.49,58.53,58.49,58.51,241723.71226573896,31.0456,31.0668,31.0456,31.0562,241723.7123
2007-06-08 14:40:00,58.52,58.55,58.46,58.5,39277.29772191673,31.0615,31.0774,31.0297,31.0509,39277.2977
2007-06-08 14:45:00,58.5,58.53,58.48,58.51,22219.728425541463,31.0509,31.0668,31.0403,31.0562,22219.7284
2007-06-08 14:50:00,58.52,58.56,58.51,58.52,28055.21265851195,31.0615,31.0827,31.0562,31.0615,28055.2127
2007-06-08 14:55:00,58.53,58.62,58.53,58.57,55998.20446638985,31.0668,31.1146,31.0668,31.0881,55998.2045
2007-06-08 15:00:00,58.56,58.66,58.55,58.63,53192.68320053866,31.0827,31.1358,31.0774,31.1199,53192.6832
2007-06-08 15:05:00,58.64,58.68,58.63,58.66,59701.49253731343,31.1252,31.1464,31.1199,31.1358,59701.4925
2007-06-08 15:10:00,58.67,58.79,58.66,58.77,30636.29222309505,31.1411,31.2048,31.1358,31.1942,30636.2922
2007-06-08 15:15:00,58.78,58.78,58.71,58.71,21770.84502300528,31.1995,31.1995,31.1624,31.1624,21770.845
2007-06-08 15:20:00,58.71,58.71,58.63,58.7,45337.22365615532,31.1624,31.1624,31.1199,31.1571,45337.2237
2007-06-08 15:25:00,58.7,58.72,58.64,58.66,44439.45685108293,31.1571,31.1677,31.1252,31.1358,44439.4569
2007-06-08 15:30:00,58.65,58.71,58.63,58.66,47244.97811693412,31.1305,31.1624,31.1199,31.1358,47244.9781
2007-06-08 15:35:00,58.66,58.73,58.65,58.72,83155.65031982942,31.1358,31.173,31.1305,31.1677,83155.6503
2007-06-08 15:40:00,58.72,58.86,58.72,58.81,106497.58725171136,31.1677,31.242,31.1677,31.2154,106497.5873
2007-06-08 15:45:00,58.82,58.82,58.79,58.81,71821.34440579059,31.2208,31.2208,31.2048,31.2154,71821.3444
2007-06-08 15:50:00,58.81,58.89,58.8,58.86,63629.2223095051,31.2154,31.2579,31.2101,31.242,63629.2223
2007-06-08 15:55:00,58.86,58.89,58.79,58.81,100100.99876557064,31.242,31.2579,31.2048,31.2154,100100.9988
2007-06-11 09:30:00,58.87,58.93,58.79,58.81,71035.79845135225,31.2473,31.2791,31.2048,31.2154,71035.7985
2007-06-11 09:35:00,58.81,58.95,58.78,58.89,98642.12770732802,31.2154,31.2898,31.1995,31.2579,98642.1277
2007-06-11 09:40:00,58.87,59.07,58.87,58.99,36247.33475479744,31.2473,31.3534,31.2473,31.311,36247.3348
2007-06-11 09:45:00,58.97,59.01,58.91,58.94,25923.016496465043,31.3004,31.3216,31.2685,31.2844,25923.0165
2007-06-11 09:50:00,58.94,58.97,58.92,58.96,19414.207159690268,31.2844,31.3004,31.2738,31.2951,19414.2072
2007-06-11 09:55:00,58.97,59.01,58.95,58.95,37032.880709235775,31.3004,31.3216,31.2898,31.2898,37032.8807
2007-06-11 10:00:00,58.94,58.97,58.82,58.85,40848.3896307934,31.2844,31.3004,31.2208,31.2367,40848.3896
2007-06-11 10:05:00,58.84,58.85,58.8,58.84,31982.942430703624,31.2314,31.2367,31.2101,31.2314,31982.9424
2007-06-11 10:10:00,58.83,58.83,58.77,58.77,44102.79429918079,31.2261,31.2261,31.1942,31.1942,44102.7943
2007-06-11 10:15:00,58.78,58.81,58.76,58.8,16047.581640668835,31.1995,31.2154,31.1889,31.2101,16047.5816
2007-06-11 10:20:00,58.79,58.84,58.76,58.79,26147.458197733136,31.2048,31.2314,31.1889,31.2048,26147.4582
2007-06-11 10:25:00,58.79,58.84,58.78,58.82,15149.814835596451,31.2048,31.2314,31.1995,31.2208,15149.8148
2007-06-11 10:30:00,58.82,58.84,58.8,58.84,38267.3100662103,31.2208,31.2314,31.2101,31.2314,38267.3101
2007-06-11 10:35:00,58.84,58.84,58.83,58.83,20311.97396476265,31.2314,31.2314,31.2261,31.2261,20311.974
2007-06-11 10:40:00,58.84,58.84,58.82,58.82,46571.65301312984,31.2314,31.2314,31.2208,31.2208,46571.653
2007-06-11 10:45:00,58.82,58.84,58.81,58.84,40399.50622825721,31.2208,31.2314,31.2154,31.2314,40399.5062
2007-06-11 10:50:00,58.84,58.93,58.83,58.9,45112.781954887214,31.2314,31.2791,31.2261,31.2632,45112.782
2007-06-11 10:55:00,58.9,58.92,58.89,58.9,12007.631017843114,31.2632,31.2738,31.2579,31.2632,12007.631
2007-06-11 11:00:00,58.91,58.92,58.88,58.89,16496.465043205026,31.2685,31.2738,31.2526,31.2579,16496.465
2007-06-11 11:05:00,58.9,58.91,58.87,58.89,65536.97677028392,31.2632,31.2685,31.2473,31.2579,65536.9768
2007-06-11 11:10:00,58.88,58.9,58.87,58.88,19975.31141286051,31.2526,31.2632,31.2473,31.2526,19975.3114
2007-06-11 11:15:00,58.87,58.88,58.86,58.88,18179.777802715744,31.2473,31.2526,31.242,31.2526,18179.7778
2007-06-11 11:20:00,58.87,58.88,58.87,58.87,7518.796992481202,31.2473,31.2526,31.2473,31.2473,7518.797
2007-06-11 11:25:00,58.87,58.9,58.86,58.87,24800.80799012457,31.2473,31.2632,31.242,31.2473,24800.808
2007-06-11 11:30:00,58.87,58.89,58.85,58.85,17057.569296375266,31.2473,31.2579,31.2367,31.2367,17057.5693
2007-06-11 11:35:00,58.86,58.88,58.85,58.87,9650.99315452811,31.242,31.2526,31.2367,31.2473,9650.9932
2007-06-11 11:40:00,58.88,58.92,58.87,58.9,35237.34709909101,31.2526,31.2738,31.2473,31.2632,35237.3471
2007-06-11 11:45:00,58.9,58.92,58.9,58.92,32319.604982605768,31.2632,31.2738,31.2632,31.2738,32319.605
2007-06-11 11:50:00,58.92,58.97,58.91,58.95,34900.68454718887,31.2738,31.3004,31.2685,31.2898,34900.6845
2007-06-11 11:55:00,58.94,58.95,58.9,58.92,24351.92458758837,31.2844,31.2898,31.2632,31.2738,24351.9246
2007-06-11 12:00:00,58.92,58.98,58.91,58.96,23229.71608124789,31.2738,31.3057,31.2685,31.2951,23229.7161
2007-06-11 12:05:00,58.97,59.04,58.96,59.0,15823.13993940074,31.3004,31.3375,31.2951,31.3163,15823.1399
2007-06-11 12:10:00,59.01,59.02,58.97,59.0,22107.507574907417,31.3216,31.3269,31.3004,31.3163,22107.5076
2007-06-11 12:15:00,59.0,59.03,59.0,59.01,11895.410167209067,31.3163,31.3322,31.3163,31.3216,11895.4102
2007-06-11 12:20:00,59.01,59.01,58.97,58.98,19414.207159690268,31.3216,31.3216,31.3004,31.3057,19414.2072
2007-06-11 12:25:00,58.98,58.99,58.98,58.98,3703.2880709235774,31.3057,31.311,31.3057,31.3057,3703.2881
2007-06-11 12:30:00,58.99,59.03,58.98,59.01,15149.814835596451,31.311,31.3322,31.3057,31.3216,15149.8148
2007-06-11 12:35:00,59.0,59.04,59.0,59.04,12793.17697228145,31.3163,31.3375,31.3163,31.3375,12793.177
2007-06-11 12:40:00,59.04,59.06,59.03,59.04,18291.99865334979,31.3375,31.3481,31.3322,31.3375,18291.9987
2007-06-11 12:45:00,59.04,59.05,59.01,59.02,25810.795645831,31.3375,31.3428,31.3216,31.3269,25810.7956
2007-06-11 12:50:00,59.03,59.07,59.01,59.05,49489.39512961508,31.3322,31.3534,31.3216,31.3428,49489.3951
2007-06-11 12:55:00,59.05,59.08,59.03,59.06,9875.434855796206,31.3428,31.3588,31.3322,31.3481,9875.4349
2007-06-11 13:00:00,59.05,59.07,59.03,59.04,7294.355291213107,31.3428,31.3534,31.3322,31.3375,7294.3553
2007-06-11 13:05:00,59.04,59.08,59.03,59.08,21434.18247110313,31.3375,31.3588,31.3322,31.3588,21434.1825
2007-06-11 13:10:00,59.08,59.13,59.08,59.12,32656.26753450791,31.3588,31.3853,31.3588,31.38,32656.2675
2007-06-11 13:15:00,59.12,59.21,59.11,59.21,34564.02199528672,31.38,31.4278,31.3747,31.4278,34564.022
2007-06-11 13:20:00,59.22,59.3,59.2,59.23,24239.703736954325,31.4331,31.4755,31.4225,31.4384,24239.7037
2007-06-11 13:25:00,59.23,59.23,59.2,59.21,8416.563797553585,31.4384,31.4384,31.4225,31.4278,8416.5638
2007-06-11 13:30:00,59.21,59.25,59.2,59.23,13129.839524183591,31.4278,31.449,31.4225,31.4384,13129.8395
2007-06-11 13:35:00,59.23,59.24,59.22,59.23,15598.698238132643,31.4384,31.4437,31.4331,31.4384,15598.6982
2007-06-11 13:40:00,59.22,59.25,59.2,59.22,28840.758612950285,31.4331,31.449,31.4225,31.4331,28840.7586
2007-06-11 13:45:00,59.22,59.25,59.2,59.23,24913.02884075861,31.4331,31.449,31.4225,31.4384,24913.0288
2007-06-11 13:50:00,59.23,59.23,59.2,59.2,20199.753114128605,31.4384,31.4384,31.4225,31.4225,20199.7531
2007-06-11 13:55:00,59.2,59.21,59.15,59.15,17730.894400179553,31.4225,31.4278,31.3959,31.3959,17730.8944
2007-06-11 14:00:00,59.15,59.2,59.15,59.2,33441.813488946245,31.3959,31.4225,31.3959,31.4225,33441.8135
2007-06-11 14:05:00,59.2,59.24,59.2,59.23,28952.97946358433,31.4225,31.4437,31.4225,31.4384,28952.9795
2007-06-11 14:10:00,59.25,59.29,59.2,59.2,45000.56110425317,31.449,31.4702,31.4225,31.4225,45000.5611
2007-06-11 14:15:00,59.2,59.23,59.19,59.23,12793.17697228145,31.4225,31.4384,31.4171,31.4384,12793.177
2007-06-11 14:20:00,59.23,59.26,59.22,59.25,13466.502076085735,31.4384,31.4543,31.4331,31.449,13466.5021
2007-06-11 14:25:00,59.25,59.27,59.22,59.25,32880.709235776005,31.449,31.4596,31.4331,31.449,32880.7092
2007-06-11 14:30:00,59.24,59.24,59.16,59.16,19638.648860958365,31.4437,31.4437,31.4012,31.4012,19638.6489
2007-06-11 14:35:00,59.16,59.17,59.14,59.14,15486.477387498597,31.4012,31.4065,31.3906,31.3906,15486.4774
2007-06-11 14:40:00,59.15,59.17,59.14,59.16,16833.12759510717,31.3959,31.4065,31.3906,31.4012,16833.1276
2007-06-11 14:45:00,59.17,59.17,59.15,59.16,9987.655706430254,31.4065,31.4065,31.3959,31.4012,9987.6557
2007-06-11 14:50:00,59.15,59.24,59.15,59.22,33217.37178767815,31.3959,31.4437,31.3959,31.4331,33217.3718
2007-06-11 14:55:00,59.23,59.25,59.21,59.21,21321.961620469083,31.4384,31.449,31.4278,31.4278,21321.9616
2007-06-11 15:00:00,59.21,59.22,59.14,59.16,37481.76411177197,31.4278,31.4331,31.3906,31.4012,37481.7641
2007-06-11 15:05:00,59.16,59.22,59.14,59.2,22444.17012680956,31.4012,31.4331,31.3906,31.4225,22444.1701
2007-06-11 15:10:00,59.19,59.21,59.18,59.2,10548.759959600491,31.4171,31.4278,31.4118,31.4225,10548.76
2007-06-11 15:15:00,59.19,59.23,59.19,59.22,23117.495230613848,31.4171,31.4384,31.4171,31.4331,23117.4952
2007-06-11 15:20:00,59.22,59.22,59.15,59.16,27157.445853439567,31.4331,31.4331,31.3959,31.4012,27157.4459
2007-06-11 15:25:00,59.16,59.18,59.13,59.16,25361.9122432948,31.4012,31.4118,31.3853,31.4012,25361.9122
2007-06-11 15:30:00,59.17,59.17,59.1,59.1,15823.13993940074,31.4065,31.4065,31.3694,31.3694,15823.1399
2007-06-11 15:35:00,59.1,59.1,59.02,59.04,31197.396476265287,31.3694,31.3694,31.3269,31.3375,31197.3965
2007-06-11 15:40:00,59.05,59.14,59.04,59.05,77095.72438559085,31.3428,31.3906,31.3375,31.3428,77095.7244
2007-06-11 15:45:00,59.05,59.07,59.0,59.0,44327.23600044888,31.3428,31.3534,31.3163,31.3163,44327.236
2007-06-11 15:50:00,59.01,59.02,58.96,59.01,60935.92189428795,31.3216,31.3269,31.2951,31.3216,60935.9219
2007-06-11 15:55:00,59.01,59.03,58.99,59.02,53417.124901806754,31.3216,31.3322,31.311,31.3269,53417.1249
2007-06-12 09:30:00,58.59,58.77,58.48,58.76,61833.68869936034,31.0987,31.1942,31.0403,31.1889,61833.6887
2007-06-12 09:35:00,58.72,58.78,58.6,58.72,28391.87521041409,31.1677,31.1995,31.104,31.1677,28391.8752
2007-06-12 09:40:00,58.72,58.76,58.68,58.72,24576.36628885647,31.1677,31.1889,31.1464,31.1677,24576.3663
2007-06-12 09:45:00,58.72,58.85,58.72,58.79,30075.18796992481,31.1677,31.2367,31.1677,31.2048,30075.188
2007-06-12 09:50:00,58.81,58.93,58.77,58.88,52519.35809673437,31.2154,31.2791,31.1942,31.2526,52519.3581
2007-06-12 09:55:00,58.87,58.96,58.85,58.87,46571.65301312984,31.2473,31.2951,31.2367,31.2473,46571.653
2007-06-12 10:00:00,58.86,58.9,58.82,58.85,71148.0193019863,31.242,31.2632,31.2208,31.2367,71148.0193
2007-06-12 10:05:00,58.86,58.9,58.84,58.87,27494.10840534171,31.242,31.2632,31.2314,31.2473,27494.1084
2007-06-12 10:10:00,58.86,58.87,58.84,58.85,30075.18796992481,31.242,31.2473,31.2314,31.2367,30075.188
2007-06-12 10:15:00,58.84,58.87,58.81,58.86,58579.28403097295,31.2314,31.2473,31.2154,31.242,58579.284
2007-06-12 10:20:00,58.86,58.87,58.83,58.86,54651.55425878128,31.242,31.2473,31.2261,31.242,54651.5543
2007-06-12 10:25:00,58.85,58.9,58.81,58.85,101223.20727191112,31.2367,31.2632,31.2154,31.2367,101223.2073
2007-06-12 10:30:00,58.86,58.88,58.84,58.87,29738.525418022666,31.242,31.2526,31.2314,31.2473,29738.5254
2007-06-12 10:35:00,58.87,58.9,58.84,58.9,23005.2743799798,31.2473,31.2632,31.2314,31.2632,23005.2744
2007-06-12 10:40:00,58.9,58.91,58.87,58.87,27494.10840534171,31.2632,31.2685,31.2473,31.2473,27494.1084
2007-06-12 10:45:00,58.87,58.88,58.86,58.88,19526.42801032432,31.2473,31.2526,31.242,31.2526,19526.428
2007-06-12 10:50:00,58.88,58.88,58.85,58.86,80574.57075524631,31.2526,31.2526,31.2367,31.242,80574.5708
2007-06-12 10:55:00,58.86,58.87,58.83,58.83,57569.29637526653,31.242,31.2473,31.2261,31.2261,57569.2964
2007-06-12 11:00:00,58.83,58.88,58.82,58.84,54651.55425878128,31.2261,31.2526,31.2208,31.2314,54651.5543
2007-06-12 11:05:00,58.83,58.83,58.75,58.79,20536.41566603075,31.2261,31.2261,31.1836,31.2048,20536.4157
2007-06-12 11:10:00,58.79,58.81,58.77,58.79,21658.624172371223,31.2048,31.2154,31.1942,31.2048,21658.6242
2007-06-12 11:15:00,58.78,58.79,58.76,58.77,39613.96027381888,31.1995,31.2048,31.1889,31.1942,39613.9603
2007-06-12 11:20:00,58.76,58.79,58.76,58.78,60711.48019301986,31.1889,31.2048,31.1889,31.1995,60711.4802
2007-06-12 11:25:00,58.77,58.78,58.71,58.71,27381.887554707664,31.1942,31.1995,31.1624,31.1624,27381.8876
2007-06-12 11:30:00,58.71,58.73,58.7,58.71,21434.18247110313,31.1624,31.173,31.1571,31.1624,21434.1825
2007-06-12 11:35:00,58.71,58.79,58.7,58.78,18516.440354617887,31.1624,31.2048,31.1571,31.1995,18516.4404
2007-06-12 11:40:00,58.79,58.81,58.78,58.8,55324.87936258557,31.2048,31.2154,31.1995,31.2101,55324.8794
2007-06-12 11:45:00,58.8,58.89,58.8,58.81,47806.08237010436,31.2101,31.2579,31.2101,31.2154,47806.0824
2007-06-12 11:50:00,58.8,58.86,58.79,58.86,21546.403321737176,31.2101,31.242,31.2048,31.242,21546.4033
2007-06-12 11:55:00,58.86,58.92,58.81,58.84,42082.818987767925,31.242,31.2738,31.2154,31.2314,42082.819
2007-06-12 12:00:00,58.82,58.83,58.77,58.79,17618.673549545503,31.2208,31.2261,31.1942,31.2048,17618.6735
2007-06-12 12:05:00,58.77,58.79,58.75,58.79,19526.42801032432,31.1942,31.2048,31.1836,31.2048,19526.428
2007-06-12 12:10:00,58.8,58.82,58.77,58.77,15374.256536864548,31.2101,31.2208,31.1942,31.1942,15374.2565
2007-06-12 12:15:00,58.78,58.82,58.76,58.81,13803.16462798788,31.1995,31.2208,31.1889,31.2154,13803.1646
2007-06-12 12:20:00,58.8,58.82,58.79,58.82,16384.24419257098,31.2101,31.2208,31.2048,31.2208,16384.2442
2007-06-12 12:25:00,58.82,58.88,58.82,58.88,14476.489731792166,31.2208,31.2526,31.2208,31.2526,14476.4897
2007-06-12 12:30:00,58.88,58.88,58.84,58.87,19077.544607788124,31.2526,31.2526,31.2314,31.2473,19077.5446
2007-06-12 12:35:00,58.87,58.9,58.87,58.9,13242.06037481764,31.2473,31.2632,31.2473,31.2632,13242.0604
2007-06-12 12:40:00,58.9,58.91,58.88,58.91,19301.98630905622,31.2632,31.2685,31.2526,31.2685,19301.9863
2007-06-12 12:45:00,58.9,58.91,58.85,58.85,15935.360790034789,31.2632,31.2685,31.2367,31.2367,15935.3608
2007-06-12 12:50:00,58.83,58.84,58.78,58.78,12680.9561216474,31.2261,31.2314,31.1995,31.1995,12680.9561
2007-06-12 12:55:00,58.78,58.79,58.77,58.79,15823.13993940074,31.1995,31.2048,31.1942,31.2048,15823.1399
2007-06-12 13:00:00,58.79,58.79,58.75,58.77,28279.654359780045,31.2048,31.2048,31.1836,31.1942,28279.6544
2007-06-12 13:05:00,58.78,58.78,58.71,58.73,14925.373134328358,31.1995,31.1995,31.1624,31.173,14925.3731
2007-06-12 13:10:00,58.72,58.75,58.72,58.72,9202.10975199192,31.1677,31.1836,31.1677,31.1677,9202.1098
2007-06-12 13:15:00,58.73,58.78,58.72,58.78,19750.86971159241,31.173,31.1995,31.1677,31.1995,19750.8697
2007-06-12 13:20:00,58.78,58.83,58.78,58.8,27942.9918078779,31.1995,31.2261,31.1995,31.2101,27942.9918
2007-06-12 13:25:00,58.8,58.82,58.76,58.79,14925.373134328358,31.2101,31.2208,31.1889,31.2048,14925.3731
2007-06-12 13:30:00,58.8,58.87,58.77,58.86,16833.12759510717,31.2101,31.2473,31.1942,31.242,16833.1276
2007-06-12 13:35:00,58.87,58.87,58.82,58.86,19189.76545842217,31.2473,31.2473,31.2208,31.242,19189.7655
2007-06-12 13:40:00,58.87,58.87,58.81,58.87,15037.593984962405,31.2473,31.2473,31.2154,31.2473,15037.594
2007-06-12 13:45:00,58.87,58.92,58.86,58.88,38267.3100662103,31.2473,31.2738,31.242,31.2526,38267.3101
2007-06-12 13:50:00,58.88,58.92,58.87,58.87,13915.385478621927,31.2526,31.2738,31.2473,31.2473,13915.3855
2007-06-12 13:55:00,58.87,58.95,58.87,58.92,24464.145438222426,31.2473,31.2898,31.2473,31.2738,24464.1454
2007-06-12 14:00:00,58.93,59.04,58.9,59.03,47469.41981820222,31.2791,31.3375,31.2632,31.3322,47469.4198
2007-06-12 14:05:00,59.04,59.04,58.9,58.92,25474.13309392885,31.3375,31.3375,31.2632,31.2738,25474.1331
2007-06-12 14:10:00,58.93,58.96,58.9,58.93,16945.348445741216,31.2791,31.2951,31.2632,31.2791,16945.3484
2007-06-12 14:15:00,58.92,58.95,58.89,58.91,19077.544607788124,31.2738,31.2898,31.2579,31.2685,19077.5446
2007-06-12 14:20:00,58.92,58.94,58.86,58.9,39389.518572550776,31.2738,31.2844,31.242,31.2632,39389.5186
2007-06-12 14:25:00,58.91,58.93,58.79,58.81,35461.78880035911,31.2685,31.2791,31.2048,31.2154,35461.7888
2007-06-12 14:30:00,58.82,58.85,58.81,58.84,18291.99865334979,31.2208,31.2367,31.2154,31.2314,18291.9987
2007-06-12 14:35:00,58.85,58.88,58.7,58.7,36359.55560543149,31.2367,31.2526,31.1571,31.1571,36359.5556
2007-06-12 14:40:00,58.7,58.7,58.59,58.59,47693.86151947032,31.1571,31.1571,31.0987,31.0987,47693.8615
2007-06-12 14:45:00,58.59,58.6,58.49,58.52,48142.7449220065,31.0987,31.104,31.0456,31.0615,48142.7449
2007-06-12 14:50:00,58.52,58.63,58.52,58.63,23229.71608124789,31.0615,31.1199,31.0615,31.1199,23229.7161
2007-06-12 14:55:00,58.63,58.63,58.56,58.59,19189.76545842217,31.1199,31.1199,31.0827,31.0987,19189.7655
2007-06-12 15:00:00,58.59,58.64,58.51,58.51,34564.02199528672,31.0987,31.1252,31.0562,31.0562,34564.022
2007-06-12 15:05:00,58.52,58.52,58.3,58.34,88093.36774772752,31.0615,31.0615,30.9447,30.966,88093.3677
2007-06-12 15:10:00,58.34,58.38,58.21,58.25,62731.45550443272,30.966,30.9872,30.897,30.9182,62731.4555
2007-06-12 15:15:00,58.25,58.33,58.17,58.33,54427.11255751318,30.9182,30.9607,30.8757,30.9607,54427.1126
2007-06-12 15:20:00,58.33,58.42,58.31,58.37,44102.79429918079,30.9607,31.0084,30.9501,30.9819,44102.7943
2007-06-12 15:25:00,58.37,58.41,58.31,58.4,50723.824486589605,30.9819,31.0031,30.9501,30.9978,50723.8245
2007-06-12 15:30:00,58.41,58.47,58.32,58.41,72719.11121086297,31.0031,31.035,30.9554,31.0031,72719.1112
2007-06-12 15:35:00,58.4,58.47,58.32,58.34,80574.57075524631,30.9978,31.035,30.9554,30.966,80574.5708
2007-06-12 15:40:00,58.34,58.38,58.3,58.32,91123.33071484682,30.966,30.9872,30.9447,30.9554,91123.3307
2007-06-12 15:45:00,58.31,58.45,58.3,58.37,171249.01806755696,30.9501,31.0244,30.9447,30.9819,171249.0181
2007-06-12 15:50:00,58.37,58.43,58.31,58.36,68230.27718550107,30.9819,31.0137,30.9501,30.9766,68230.2772
2007-06-12 15:55:00,58.36,58.43,58.34,58.35,203231.96049826057,30.9766,31.0137,30.966,30.9713,203231.9605
2007-06-13 09:30:00,58.58,58.66,58.53,58.61,40287.28537762316,31.0934,31.1358,31.0668,31.1093,40287.2854
2007-06-13 09:35:00,58.61,58.67,58.59,58.6,29626.30456738862,31.1093,31.1411,31.0987,31.104,29626.3046
2007-06-13 09:40:00,58.62,58.63,58.54,58.55,36471.776456065534,31.1146,31.1199,31.0721,31.0774,36471.7765
2007-06-13 09:45:00,58.56,58.65,58.55,58.63,24351.92458758837,31.0827,31.1305,31.0774,31.1199,24351.9246
2007-06-13 09:50:00,58.63,58.64,58.55,58.58,32544.04668387386,31.1199,31.1252,31.0774,31.0934,32544.0467
2007-06-13 09:55:00,58.58,58.6,58.55,58.56,18853.10290652003,31.0934,31.104,31.0774,31.0827,18853.1029
2007-06-13 10:00:00,58.56,58.62,58.48,58.54,46347.21131186174,31.0827,31.1146,31.0403,31.0721,46347.2113
2007-06-13 10:05:00,58.55,58.57,58.48,58.48,28391.87521041409,31.0774,31.0881,31.0403,31.0403,28391.8752
2007-06-13 10:10:00,58.49,58.55,58.47,58.49,27606.32925597576,31.0456,31.0774,31.035,31.0456,27606.3293
2007-06-13 10:15:00,58.49,58.6,58.46,58.6,60487.038491751766,31.0456,31.104,31.0297,31.104,60487.0385
2007-06-13 10:20:00,58.6,58.72,58.6,58.68,82033.44181348894,31.104,31.1677,31.104,31.1464,82033.4418
2007-06-13 10:25:00,58.68,58.68,58.63,58.66,24688.587139490515,31.1464,31.1464,31.1199,31.1358,24688.5871
2007-06-13 10:30:00,58.65,58.65,58.46,58.47,95836.60644147682,31.1305,31.1305,31.0297,31.035,95836.6064
2007-06-13 10:35:00,58.47,58.55,58.43,58.45,44327.23600044888,31.035,31.0774,31.0137,31.0244,44327.236
2007-06-13 10:40:00,58.43,58.51,58.43,58.49,22331.94927617552,31.0137,31.0562,31.0137,31.0456,22331.9493
2007-06-13 10:45:00,58.5,58.61,58.5,58.6,23678.599483784084,31.0509,31.1093,31.0509,31.104,23678.5995
2007-06-13 10:50:00,58.6,58.63,58.53,58.55,29065.20031421838,31.104,31.1199,31.0668,31.0774,29065.2003
2007-06-13 10:55:00,58.55,58.57,58.54,58.55,22107.507574907417,31.0774,31.0881,31.0721,31.0774,22107.5076
2007-06-13 11:00:00,58.54,58.54,58.5,58.51,33329.5926383122,31.0721,31.0721,31.0509,31.0562,33329.5926
2007-06-13 11:05:00,58.51,58.52,58.45,58.45,29065.20031421838,31.0562,31.0615,31.0244,31.0244,29065.2003
2007-06-13 11:10:00,58.45,58.49,58.42,58.47,30411.85052182696,31.0244,31.0456,31.0084,31.035,30411.8505
2007-06-13 11:15:00,58.47,58.5,58.46,58.48,13915.385478621927,31.035,31.0509,31.0297,31.0403,13915.3855
2007-06-13 11:20:00,58.47,58.47,58.37,58.38,27269.666704073614,31.035,31.035,30.9819,30.9872,27269.6667
2007-06-13 11:25:00,58.38,58.39,58.35,58.36,19526.42801032432,30.9872,30.9925,30.9713,30.9766,19526.428
2007-06-13 11:30:00,58.36,58.4,58.35,58.39,33217.37178767815,30.9766,30.9978,30.9713,30.9925,33217.3718
2007-06-13 11:35:00,58.39,58.42,58.34,58.36,39501.73942318482,30.9925,31.0084,30.966,30.9766,39501.7394
2007-06-13 11:40:00,58.36,58.37,58.3,58.31,55100.43766131747,30.9766,30.9819,30.9447,30.9501,55100.4377
2007-06-13 11:45:00,58.31,58.38,58.28,58.37,48479.40747390865,30.9501,30.9872,30.9341,30.9819,48479.4075
2007-06-13 11:50:00,58.37,58.38,58.34,58.38,24576.36628885647,30.9819,30.9872,30.966,30.9872,24576.3663
2007-06-13 11:55:00,58.38,58.4,58.32,58.38,71148.0193019863,30.9872,30.9978,30.9554,30.9872,71148.0193
2007-06-13 12:00:00,58.37,58.38,58.31,58.33,26484.12074963528,30.9819,30.9872,30.9501,30.9607,26484.1207
2007-06-13 12:05:00,58.33,58.35,58.28,58.3,17506.452698911457,30.9607,30.9713,30.9341,30.9447,17506.4527
2007-06-13 12:10:00,58.3,58.33,58.28,58.33,14588.710582426214,30.9447,30.9607,30.9341,30.9607,14588.7106
2007-06-13 12:15:00,58.34,58.36,58.31,58.32,27494.10840534171,30.966,30.9766,30.9501,30.9554,27494.1084
2007-06-13 12:20:00,58.32,58.33,58.3,58.31,8753.226349455728,30.9554,30.9607,30.9447,30.9501,8753.2263
2007-06-13 12:25:00,58.3,58.31,58.22,58.25,27381.887554707664,30.9447,30.9501,30.9023,30.9182,27381.8876
2007-06-13 12:30:00,58.23,58.32,58.23,58.32,23005.2743799798,30.9076,30.9554,30.9076,30.9554,23005.2744
2007-06-13 12:35:00,58.33,58.46,58.32,58.46,28391.87521041409,30.9607,31.0297,30.9554,31.0297,28391.8752
2007-06-13 12:40:00,58.46,58.51,58.45,58.5,38603.97261811244,31.0297,31.0562,31.0244,31.0509,38603.9726
2007-06-13 12:45:00,58.49,58.51,58.48,58.48,16720.906744473123,31.0456,31.0562,31.0403,31.0403,16720.9067
2007-06-13 12:50:00,58.48,58.49,58.46,58.47,19863.09056222646,31.0403,31.0456,31.0297,31.035,19863.0906
2007-06-13 12:55:00,58.46,58.46,58.31,58.33,39726.18112445292,31.0297,31.0297,30.9501,30.9607,39726.1811
2007-06-13 13:00:00,58.32,58.34,58.29,58.34,20424.1948153967,30.9554,30.966,30.9394,30.966,20424.1948
2007-06-13 13:05:00,58.34,58.36,58.22,58.22,24688.587139490515,30.966,30.9766,30.9023,30.9023,24688.5871
2007-06-13 13:10:00,58.23,58.33,58.22,58.31,28728.53776231624,30.9076,30.9607,30.9023,30.9501,28728.5378
2007-06-13 13:15:00,58.33,58.33,58.19,58.26,32319.604982605768,30.9607,30.9607,30.8864,30.9235,32319.605
2007-06-13 13:20:00,58.26,58.3,58.24,58.29,16159.802491302884,30.9235,30.9447,30.9129,30.9394,16159.8025
2007-06-13 13:25:00,58.29,58.29,58.23,58.23,13354.281225451688,30.9394,30.9394,30.9076,30.9076,13354.2812
2007-06-13 13:30:00,58.23,58.25,58.2,58.25,39838.40197508697,30.9076,30.9182,30.8917,30.9182,39838.402
2007-06-13 13:35:00,58.25,58.33,58.24,58.3,39277.29772191673,30.9182,30.9607,30.9129,30.9447,39277.2977
2007-06-13 13:40:00,58.3,58.34,58.3,58.32,20873.078217932893,30.9447,30.966,30.9447,30.9554,20873.0782
2007-06-13 13:45:00,58.31,58.36,58.31,58.31,15149.814835596451,30.9501,30.9766,30.9501,30.9501,15149.8148
2007-06-13 13:50:00,58.34,58.34,58.29,58.3,17730.894400179553,30.966,30.966,30.9394,30.9447,17730.8944
2007-06-13 13:55:00,58.29,58.41,58.29,58.41,25586.3539445629,30.9394,31.0031,30.9394,31.0031,25586.3539
2007-06-13 14:00:00,58.42,58.54,58.41,58.47,94714.39793513634,31.0084,31.0721,31.0031,31.035,94714.3979
2007-06-13 14:05:00,58.47,58.5,58.42,58.5,28167.433509146,31.035,31.0509,31.0084,31.0509,28167.4335
2007-06-13 14:10:00,58.49,58.59,58.47,58.53,68791.3814386713,31.0456,31.0987,31.035,31.0668,68791.3814
2007-06-13 14:15:00,58.52,58.59,58.5,58.52,31534.05902816743,31.0615,31.0987,31.0509,31.0615,31534.059
2007-06-13 14:20:00,58.53,58.63,58.52,58.63,44327.23600044888,31.0668,31.1199,31.0615,31.1199,44327.236
2007-06-13 14:25:00,58.63,58.64,58.55,58.58,23566.37863315004,31.1199,31.1252,31.0774,31.0934,23566.3786
2007-06-13 14:30:00,58.58,58.59,58.52,58.54,43541.69004601055,31.0934,31.0987,31.0615,31.0721,43541.69
2007-06-13 14:35:00,58.54,58.57,58.54,58.55,36808.43900796768,31.0721,31.0881,31.0721,31.0774,36808.439
2007-06-13 14:40:00,58.55,58.58,58.52,58.58,28279.654359780045,31.0774,31.0934,31.0615,31.0934,28279.6544
2007-06-13 14:45:00,58.59,58.66,58.58,58.64,38828.414319380536,31.0987,31.1358,31.0934,31.1252,38828.4143
2007-06-13 14:50:00,58.63,58.66,58.63,58.65,38042.8683649422,31.1199,31.1358,31.1199,31.1305,38042.8684
2007-06-13 14:55:00,58.66,58.7,58.64,58.66,113791.94254292447,31.1358,31.1571,31.1252,31.1358,113791.9425
2007-06-13 15:00:00,58.66,58.67,58.63,58.64,82482.32521602513,31.1358,31.1411,31.1199,31.1252,82482.3252
2007-06-13 15:05:00,58.65,58.66,58.63,58.64,28391.87521041409,31.1305,31.1358,31.1199,31.1252,28391.8752
2007-06-13 15:10:00,58.64,58.64,58.58,58.63,59252.60913477724,31.1252,31.1252,31.0934,31.1199,59252.6091
2007-06-13 15:15:00,58.63,58.64,58.59,58.61,38042.8683649422,31.1199,31.1252,31.0987,31.1093,38042.8684
2007-06-13 15:20:00,58.61,58.65,58.58,58.58,39277.29772191673,31.1093,31.1305,31.0934,31.0934,39277.2977
2007-06-13 15:25:00,58.59,58.63,58.56,58.56,36808.43900796768,31.0987,31.1199,31.0827,31.0827,36808.439
2007-06-13 15:30:00,58.57,58.63,58.56,58.6,47918.30322073841,31.0881,31.1199,31.0827,31.104,47918.3032
2007-06-13 15:35:00,58.6,58.67,58.59,58.67,60935.92189428795,31.104,31.1411,31.0987,31.1411,60935.9219
2007-06-13 15:40:00,58.67,58.71,58.63,58.65,153405.90281674336,31.1411,31.1624,31.1199,31.1305,153405.9028
2007-06-13 15:45:00,58.66,58.69,58.65,58.67,116260.80125687351,31.1358,31.1518,31.1305,31.1411,116260.8013
2007-06-13 15:50:00,58.68,58.73,58.68,58.72,122208.50634047804,31.1464,31.173,31.1464,31.1677,122208.5063
2007-06-13 15:55:00,58.71,58.76,58.71,58.72,135787.22926719784,31.1624,31.1889,31.1624,31.1677,135787.2293
2007-06-14 09:30:00,58.96,58.98,58.75,58.85,45786.1070586915,31.2951,31.3057,31.1836,31.2367,45786.1071
2007-06-14 09:35:00,58.82,59.01,58.8,58.94,28279.654359780045,31.2208,31.3216,31.2101,31.2844,28279.6544
2007-06-14 09:40:00,58.92,59.02,58.91,59.01,38603.97261811244,31.2738,31.3269,31.2685,31.3216,38603.9726
2007-06-14 09:45:00,59.0,59.12,58.98,59.09,49040.51172707889,31.3163,31.38,31.3057,31.3641,49040.5117
2007-06-14 09:50:00,59.1,59.17,59.08,59.16,59140.38828414319,31.3694,31.4065,31.3588,31.4012,59140.3883
2007-06-14 09:55:00,59.17,59.27,59.15,59.27,44888.34025361912,31.4065,31.4596,31.3959,31.4596,44888.3403
2007-06-14 10:00:00,59.27,59.28,59.22,59.27,38491.7517674784,31.4596,31.4649,31.4331,31.4596,38491.7518
2007-06-14 10:05:00,59.27,59.29,59.26,59.27,33105.1509370441,31.4596,31.4702,31.4543,31.4596,33105.1509
2007-06-14 10:10:00,59.28,59.31,59.28,59.3,33666.25519021434,31.4649,31.4808,31.4649,31.4755,33666.2552
2007-06-14 10:15:00,59.3,59.34,59.25,59.25,41970.59813713388,31.4755,31.4968,31.449,31.449,41970.5981
2007-06-14 10:20:00,59.25,59.28,59.2,59.27,46908.31556503198,31.449,31.4649,31.4225,31.4596,46908.3156
2007-06-14 10:25:00,59.27,59.33,59.27,59.31,32207.38413197172,31.4596,31.4915,31.4596,31.4808,32207.3841
2007-06-14 10:30:00,59.31,59.39,59.26,59.32,95724.38559084278,31.4808,31.5233,31.4543,31.4861,95724.3856
2007-06-14 10:35:00,59.33,59.36,59.28,59.29,24688.587139490515,31.4915,31.5074,31.4649,31.4702,24688.5871
2007-06-14 10:40:00,59.3,59.36,59.29,59.33,54988.21681068342,31.4755,31.5074,31.4702,31.4915,54988.2168
2007-06-14 10:45:00,59.32,59.33,59.25,59.26,35237.34709909101,31.4861,31.4915,31.449,31.4543,35237.3471
2007-06-14 10:50:00,59.26,59.27,59.2,59.22,27269.666704073614,31.4543,31.4596,31.4225,31.4331,27269.6667
2007-06-14 10:55:00,59.21,59.23,59.2,59.21,20760.85736729884,31.4278,31.4384,31.4225,31.4278,20760.8574
2007-06-14 11:00:00,59.22,59.26,59.17,59.19,38940.63517001459,31.4331,31.4543,31.4065,31.4171,38940.6352
2007-06-14 11:05:00,59.2,59.2,59.09,59.09,19077.544607788124,31.4225,31.4225,31.3641,31.3641,19077.5446
2007-06-14 11:10:00,59.09,59.14,59.06,59.12,18067.556952081697,31.3641,31.3906,31.3481,31.38,18067.557
2007-06-14 11:15:00,59.12,59.16,59.1,59.16,12905.397822915496,31.38,31.4012,31.3694,31.4012,12905.3978
2007-06-14 11:20:00,59.17,59.18,59.12,59.12,17169.790147009313,31.4065,31.4118,31.38,31.38,17169.7901
2007-06-14 11:25:00,59.13,59.21,59.12,59.15,381438.6713051285,31.3853,31.4278,31.38,31.3959,381438.6713
2007-06-14 11:30:00,59.14,59.19,59.14,59.16,25586.3539445629,31.3906,31.4171,31.3906,31.4012,25586.3539
2007-06-14 11:35:00,59.15,59.16,59.04,59.06,14476.489731792166,31.3959,31.4012,31.3375,31.3481,14476.4897
2007-06-14 11:40:00,59.06,59.12,59.06,59.11,15486.477387498597,31.3481,31.38,31.3481,31.3747,15486.4774
2007-06-14 11:45:00,59.1,59.12,59.04,59.04,19301.98630905622,31.3694,31.38,31.3375,31.3375,19301.9863
2007-06-14 11:50:00,59.04,59.04,58.89,58.95,34227.35944338458,31.3375,31.3375,31.2579,31.2898,34227.3594
2007-06-14 11:55:00,58.94,59.04,58.94,59.04,28167.433509146,31.2844,31.3375,31.2844,31.3375,28167.4335
2007-06-14 12:00:00,59.03,59.04,58.99,59.0,18404.21950398384,31.3322,31.3375,31.311,31.3163,18404.2195
2007-06-14 12:05:00,59.0,59.01,58.98,59.01,20087.532263494555,31.3163,31.3216,31.3057,31.3216,20087.5323
2007-06-14 12:10:00,59.0,59.05,59.0,59.0,16720.906744473123,31.3163,31.3428,31.3163,31.3163,16720.9067
2007-06-14 12:15:00,59.0,59.01,58.94,58.95,17282.01099764336,31.3163,31.3216,31.2844,31.2898,17282.011
2007-06-14 12:20:00,58.95,59.08,58.95,59.05,36135.113904163394,31.2898,31.3588,31.2898,31.3428,36135.1139
2007-06-14 12:25:00,59.04,59.07,59.02,59.06,17618.673549545503,31.3375,31.3534,31.3269,31.3481,17618.6735
2007-06-14 12:30:00,59.06,59.09,59.05,59.09,15823.13993940074,31.3481,31.3641,31.3428,31.3641,15823.1399
2007-06-14 12:35:00,59.09,59.12,59.07,59.1,12232.072719111213,31.3641,31.38,31.3534,31.3694,12232.0727
2007-06-14 12:40:00,59.1,59.1,59.05,59.06,18740.882055885984,31.3694,31.3694,31.3428,31.3481,18740.8821
2007-06-14 12:45:00,59.06,59.08,59.05,59.08,11222.08506340478,31.3481,31.3588,31.3428,31.3588,11222.0851
2007-06-14 12:50:00,59.07,59.08,59.06,59.06,16945.348445741216,31.3534,31.3588,31.3481,31.3481,16945.3484
2007-06-14 12:55:00,59.07,59.08,59.04,59.05,33890.69689148243,31.3534,31.3588,31.3375,31.3428,33890.6969
2007-06-14 13:00:00,59.04,59.08,59.04,59.08,12905.397822915496,31.3375,31.3588,31.3375,31.3588,12905.3978
2007-06-14 13:05:00,59.08,59.08,59.07,59.08,39613.96027381888,31.3588,31.3588,31.3534,31.3588,39613.9603
2007-06-14 13:10:00,59.07,59.07,59.04,59.07,32319.604982605768,31.3534,31.3534,31.3375,31.3534,32319.605
2007-06-14 13:15:00,59.06,59.1,59.05,59.09,18965.32375715408,31.3481,31.3694,31.3428,31.3641,18965.3238
2007-06-14 13:20:00,59.1,59.1,59.0,59.01,25698.574795196942,31.3694,31.3694,31.3163,31.3216,25698.5748
2007-06-14 13:25:00,59.01,59.01,58.96,58.98,20199.753114128605,31.3216,31.3216,31.2951,31.3057,20199.7531
2007-06-14 13:30:00,58.98,58.98,58.94,58.96,25361.9122432948,31.3057,31.3057,31.2844,31.2951,25361.9122
2007-06-14 13:35:00,58.96,58.96,58.92,58.94,25698.574795196942,31.2951,31.2951,31.2738,31.2844,25698.5748
2007-06-14 13:40:00,58.94,58.95,58.93,58.93,6957.692739310964,31.2844,31.2898,31.2791,31.2791,6957.6927
2007-06-14 13:45:00,58.93,58.96,58.93,58.96,22219.728425541463,31.2791,31.2951,31.2791,31.2951,22219.7284
2007-06-14 13:50:00,58.96,58.99,58.93,58.95,25810.795645831,31.2951,31.311,31.2791,31.2898,25810.7956
2007-06-14 13:55:00,58.95,58.96,58.95,58.96,12905.397822915496,31.2898,31.2951,31.2898,31.2951,12905.3978
2007-06-14 14:00:00,58.96,58.97,58.9,58.9,42419.48153967007,31.2951,31.3004,31.2632,31.2632,42419.4815
2007-06-14 14:05:00,58.9,58.94,58.85,58.87,28616.31691168219,31.2632,31.2844,31.2367,31.2473,28616.3169
2007-06-14 14:10:00,58.87,58.89,58.85,58.87,22444.17012680956,31.2473,31.2579,31.2367,31.2473,22444.1701
2007-06-14 14:15:00,58.87,58.87,58.83,58.85,27157.445853439567,31.2473,31.2473,31.2261,31.2367,27157.4459
2007-06-14 14:20:00,58.85,58.86,58.83,58.84,25810.795645831,31.2367,31.242,31.2261,31.2314,25810.7956
2007-06-14 14:25:00,58.84,58.86,58.83,58.86,28055.21265851195,31.2314,31.242,31.2261,31.242,28055.2127
2007-06-14 14:30:00,58.85,58.96,58.85,58.96,33554.03433958029,31.2367,31.2951,31.2367,31.2951,33554.0343
2007-06-14 14:35:00,58.96,59.0,58.96,58.99,19301.98630905622,31.2951,31.3163,31.2951,31.311,19301.9863
2007-06-14 14:40:00,58.99,59.0,58.97,58.98,12793.17697228145,31.311,31.3163,31.3004,31.3057,12793.177
2007-06-14 14:45:00,58.98,58.98,58.96,58.97,15823.13993940074,31.3057,31.3057,31.2951,31.3004,15823.1399
2007-06-14 14:50:00,58.97,58.97,58.95,58.95,19301.98630905622,31.3004,31.3004,31.2898,31.2898,19301.9863
2007-06-14 14:55:00,58.95,58.95,58.93,58.95,21209.74076983504,31.2898,31.2898,31.2791,31.2898,21209.7408
2007-06-14 15:00:00,58.94,58.98,58.94,58.97,24351.92458758837,31.2844,31.3057,31.2844,31.3004,24351.9246
2007-06-14 15:05:00,58.97,59.04,58.97,59.04,37818.42666367411,31.3004,31.3375,31.3004,31.3375,37818.4267
2007-06-14 15:10:00,59.03,59.06,59.01,59.04,28728.53776231624,31.3322,31.3481,31.3216,31.3375,28728.5378
2007-06-14 15:15:00,59.04,59.08,59.03,59.05,29626.30456738862,31.3375,31.3588,31.3322,31.3428,29626.3046
2007-06-14 15:20:00,59.04,59.1,59.04,59.1,24913.02884075861,31.3375,31.3694,31.3375,31.3694,24913.0288
2007-06-14 15:25:00,59.1,59.11,59.06,59.07,37481.76411177197,31.3694,31.3747,31.3481,31.3534,37481.7641
2007-06-14 15:30:00,59.07,59.11,59.07,59.1,36696.21815733363,31.3534,31.3747,31.3534,31.3694,36696.2182
2007-06-14 15:35:00,59.1,59.12,59.07,59.12,56334.867018292,31.3694,31.38,31.3534,31.38,56334.867
2007-06-14 15:40:00,59.12,59.15,59.08,59.12,91572.214117383,31.38,31.3959,31.3588,31.38,91572.2141
2007-06-14 15:45:00,59.12,59.16,59.11,59.13,55437.100213219615,31.38,31.4012,31.3747,31.3853,55437.1002
2007-06-14 15:50:00,59.14,59.15,59.06,59.07,69352.48569184155,31.3906,31.3959,31.3481,31.3534,69352.4857
2007-06-14 15:55:00,59.07,59.09,59.01,59.08,117046.34721131186,31.3534,31.3641,31.3216,31.3588,117046.3472
2007-06-15 09:30:00,59.48,59.61,59.45,59.58,770171.69790147,31.5711,31.6401,31.5551,31.6241,770171.6979
2007-06-15 09:35:00,59.54,59.61,59.48,59.61,33554.03433958029,31.6029,31.6401,31.5711,31.6401,33554.0343
2007-06-15 09:40:00,59.61,59.76,59.59,59.71,76085.7367298844,31.6401,31.7197,31.6295,31.6932,76085.7367
2007-06-15 09:45:00,59.71,59.76,59.71,59.74,21883.06587363932,31.6932,31.7197,31.6932,31.7091,21883.0659
2007-06-15 09:50:00,59.74,59.74,59.58,59.61,17169.790147009313,31.7091,31.7091,31.6241,31.6401,17169.7901
2007-06-15 09:55:00,59.61,59.61,59.48,59.51,23229.71608124789,31.6401,31.6401,31.5711,31.587,23229.7161
2007-06-15 10:00:00,59.49,59.55,59.48,59.54,34115.13859275053,31.5764,31.6082,31.5711,31.6029,34115.1386
2007-06-15 10:05:00,59.55,59.56,59.48,59.52,28616.31691168219,31.6082,31.6135,31.5711,31.5923,28616.3169
2007-06-15 10:10:00,59.53,59.53,59.51,59.53,27718.550106609808,31.5976,31.5976,31.587,31.5976,27718.5501
2007-06-15 10:15:00,59.53,59.53,59.51,59.52,21546.403321737176,31.5976,31.5976,31.587,31.5923,21546.4033
2007-06-15 10:20:00,59.52,59.63,59.52,59.61,52968.24149927056,31.5923,31.6507,31.5923,31.6401,52968.2415
2007-06-15 10:25:00,59.61,59.62,59.53,59.53,13578.722926719784,31.6401,31.6454,31.5976,31.5976,13578.7229
2007-06-15 10:30:00,59.54,59.61,59.53,59.57,26596.34160026933,31.6029,31.6401,31.5976,31.6188,26596.3416
2007-06-15 10:35:00,59.57,59.62,59.56,59.61,46234.990461227695,31.6188,31.6454,31.6135,31.6401,46234.9905
2007-06-15 10:40:00,59.61,59.61,59.58,59.6,92918.86432499158,31.6401,31.6401,31.6241,31.6348,92918.8643
2007-06-15 10:45:00,59.61,59.64,59.61,59.61,46122.76961059365,31.6401,31.656,31.6401,31.6401,46122.7696
2007-06-15 10:50:00,59.61,59.62,59.57,59.6,54090.45000561104,31.6401,31.6454,31.6188,31.6348,54090.45
2007-06-15 10:55:00,59.59,59.62,59.58,59.59,25137.470542026706,31.6295,31.6454,31.6241,31.6295,25137.4705
2007-06-15 11:00:00,59.59,59.61,59.58,59.59,27157.445853439567,31.6295,31.6401,31.6241,31.6295,27157.4459
2007-06-15 11:05:00,59.58,59.6,59.54,59.55,35686.2305016272,31.6241,31.6348,31.6029,31.6082,35686.2305
2007-06-15 11:10:00,59.54,59.55,59.53,59.53,23454.15778251599,31.6029,31.6082,31.5976,31.5976,23454.1578
2007-06-15 11:15:00,59.53,59.58,59.53,59.56,34900.68454718887,31.5976,31.6241,31.5976,31.6135,34900.6845
2007-06-15 11:20:00,59.56,59.58,59.56,59.56,33329.5926383122,31.6135,31.6241,31.6135,31.6135,33329.5926
2007-06-15 11:25:00,59.57,59.57,59.53,59.53,23678.599483784084,31.6188,31.6188,31.5976,31.5976,23678.5995
2007-06-15 11:30:00,59.53,59.56,59.52,59.56,76422.39928178655,31.5976,31.6135,31.5923,31.6135,76422.3993
2007-06-15 11:35:00,59.57,59.61,59.57,59.61,42307.26068903602,31.6188,31.6401,31.6188,31.6401,42307.2607
2007-06-15 11:40:00,59.61,59.64,59.6,59.64,35910.67220289529,31.6401,31.656,31.6348,31.656,35910.6722
2007-06-15 11:45:00,59.62,59.68,59.62,59.68,32095.16328133767,31.6454,31.6772,31.6454,31.6772,32095.1633
2007-06-15 11:50:00,59.68,59.69,59.61,59.63,28167.433509146,31.6772,31.6825,31.6401,31.6507,28167.4335
2007-06-15 11:55:00,59.63,59.69,59.61,59.69,70025.81079564583,31.6507,31.6825,31.6401,31.6825,70025.8108
2007-06-15 12:00:00,59.69,59.7,59.67,59.69,44327.23600044888,31.6825,31.6878,31.6719,31.6825,44327.236
2007-06-15 12:05:00,59.69,59.7,59.69,59.7,37145.10155986982,31.6825,31.6878,31.6825,31.6878,37145.1016
2007-06-15 12:10:00,59.7,59.7,59.63,59.63,20199.753114128605,31.6878,31.6878,31.6507,31.6507,20199.7531
2007-06-15 12:15:00,59.62,59.63,59.59,59.6,18291.99865334979,31.6454,31.6507,31.6295,31.6348,18291.9987
2007-06-15 12:20:00,59.6,59.6,59.57,59.58,8416.563797553585,31.6348,31.6348,31.6188,31.6241,8416.5638
2007-06-15 12:25:00,59.57,59.58,59.53,59.53,22107.507574907417,31.6188,31.6241,31.5976,31.5976,22107.5076
2007-06-15 12:30:00,59.53,59.53,59.48,59.53,41746.156435865785,31.5976,31.5976,31.5711,31.5976,41746.1564
2007-06-15 12:35:00,59.53,59.56,59.52,59.55,17169.790147009313,31.5976,31.6135,31.5923,31.6082,17169.7901
2007-06-15 12:40:00,59.55,59.58,59.55,59.56,14252.04803052407,31.6082,31.6241,31.6082,31.6135,14252.048
2007-06-15 12:45:00,59.57,59.57,59.54,59.54,13354.281225451688,31.6188,31.6188,31.6029,31.6029,13354.2812
2007-06-15 12:50:00,59.53,59.54,59.48,59.51,39165.07687128268,31.5976,31.6029,31.5711,31.587,39165.0769
2007-06-15 12:55:00,59.51,59.53,59.51,59.53,28840.758612950285,31.587,31.5976,31.587,31.5976,28840.7586
2007-06-15 13:00:00,59.53,59.53,59.42,59.42,12344.293569745258,31.5976,31.5976,31.5392,31.5392,12344.2936
2007-06-15 13:05:00,59.43,59.5,59.43,59.45,41746.156435865785,31.5445,31.5817,31.5445,31.5551,41746.1564
2007-06-15 13:10:00,59.46,59.58,59.45,59.58,32992.93008641005,31.5605,31.6241,31.5551,31.6241,32992.9301
2007-06-15 13:15:00,59.58,59.66,59.56,59.64,25361.9122432948,31.6241,31.6666,31.6135,31.656,25361.9122
2007-06-15 13:20:00,59.64,59.64,59.59,59.61,167657.9508472674,31.656,31.656,31.6295,31.6401,167657.9508
2007-06-15 13:25:00,59.61,59.63,59.57,59.59,25361.9122432948,31.6401,31.6507,31.6188,31.6295,25361.9122
2007-06-15 13:30:00,59.57,59.58,59.5,59.53,21209.74076983504,31.6188,31.6241,31.5817,31.5976,21209.7408
2007-06-15 13:35:00,59.53,59.56,59.51,59.56,17955.336101447647,31.5976,31.6135,31.587,31.6135,17955.3361
2007-06-15 13:40:00,59.56,59.57,59.53,59.55,8192.12209628549,31.6135,31.6188,31.5976,31.6082,8192.1221
2007-06-15 13:45:00,59.55,59.66,59.55,59.61,29626.30456738862,31.6082,31.6666,31.6082,31.6401,29626.3046
2007-06-15 13:50:00,59.61,59.66,59.58,59.63,13129.839524183591,31.6401,31.6666,31.6241,31.6507,13129.8395
2007-06-15 13:55:00,59.64,59.65,59.59,59.61,10212.09740769835,31.656,31.6613,31.6295,31.6401,10212.0974
2007-06-15 14:00:00,59.61,59.65,59.57,59.57,21770.84502300528,31.6401,31.6613,31.6188,31.6188,21770.845
2007-06-15 14:05:00,59.58,59.58,59.45,59.46,25810.795645831,31.6241,31.6241,31.5551,31.5605,25810.7956
2007-06-15 14:10:00,59.46,59.52,59.42,59.48,31085.17562563124,31.5605,31.5923,31.5392,31.5711,31085.1756
2007-06-15 14:15:00,59.49,59.5,59.45,59.49,16496.465043205026,31.5764,31.5817,31.5551,31.5764,16496.465
2007-06-15 14:20:00,59.5,59.5,59.44,59.46,27606.32925597576,31.5817,31.5817,31.5498,31.5605,27606.3293
2007-06-15 14:25:00,59.45,59.53,59.45,59.53,21097.519919200982,31.5551,31.5976,31.5551,31.5976,21097.5199
2007-06-15 14:30:00,59.53,59.59,59.53,59.53,19301.98630905622,31.5976,31.6295,31.5976,31.5976,19301.9863
2007-06-15 14:35:00,59.53,59.54,59.49,59.5,16833.12759510717,31.5976,31.6029,31.5764,31.5817,16833.1276
2007-06-15 14:40:00,59.5,59.5,59.44,59.46,25137.470542026706,31.5817,31.5817,31.5498,31.5605,25137.4705
2007-06-15 14:45:00,59.45,59.53,59.42,59.5,39277.29772191673,31.5551,31.5976,31.5392,31.5817,39277.2977
2007-06-15 14:50:00,59.5,59.52,59.45,59.46,20985.29906856694,31.5817,31.5923,31.5551,31.5605,20985.2991
2007-06-15 14:55:00,59.47,59.52,59.46,59.5,22893.05352934575,31.5658,31.5923,31.5605,31.5817,22893.0535
2007-06-15 15:00:00,59.51,59.52,59.46,59.51,30972.9547749972,31.587,31.5923,31.5605,31.587,30972.9548
2007-06-15 15:05:00,59.52,59.53,59.51,59.51,16384.24419257098,31.5923,31.5976,31.587,31.587,16384.2442
2007-06-15 15:10:00,59.51,59.54,59.51,59.53,25810.795645831,31.587,31.6029,31.587,31.5976,25810.7956
2007-06-15 15:15:00,59.53,59.55,59.49,59.53,36022.89305352934,31.5976,31.6082,31.5764,31.5976,36022.8931
2007-06-15 15:20:00,59.53,59.57,59.52,59.53,34451.80114465267,31.5976,31.6188,31.5923,31.5976,34451.8011
2007-06-15 15:25:00,59.54,59.54,59.51,59.52,31309.617326899337,31.6029,31.6029,31.587,31.5923,31309.6173
2007-06-15 15:30:00,59.52,59.55,59.52,59.53,52519.35809673437,31.5923,31.6082,31.5923,31.5976,52519.3581
2007-06-15 15:35:00,59.52,59.53,59.43,59.52,71709.12355515655,31.5923,31.5976,31.5445,31.5923,71709.1236
2007-06-15 15:40:00,59.51,59.51,59.36,59.45,103355.40343395802,31.587,31.587,31.5074,31.5551,103355.4034
2007-06-15 15:45:00,59.44,59.53,59.44,59.51,68679.16058803725,31.5498,31.5976,31.5498,31.587,68679.1606
2007-06-15 15:50:00,59.52,59.53,59.47,59.52,92806.64347435754,31.5923,31.5976,31.5658,31.5923,92806.6435
2007-06-15 15:55:00,59.51,59.53,59.48,59.49,102794.29918078778,31.587,31.5976,31.5711,31.5764,102794.2992
2007-06-18 09:30:00,59.44,59.58,59.39,59.54,87981.14689709348,31.5498,31.6241,31.5233,31.6029,87981.1469
2007-06-18 09:35:00,59.55,59.65,59.53,59.61,20087.532263494555,31.6082,31.6613,31.5976,31.6401,20087.5323
2007-06-18 09:40:00,59.59,59.68,59.58,59.68,19863.09056222646,31.6295,31.6772,31.6241,31.6772,19863.0906
2007-06-18 09:45:00,59.67,59.67,59.61,59.66,25474.13309392885,31.6719,31.6719,31.6401,31.6666,25474.1331
2007-06-18 09:50:00,59.65,59.66,59.57,59.57,26484.12074963528,31.6613,31.6666,31.6188,31.6188,26484.1207
2007-06-18 09:55:00,59.58,59.62,59.55,59.58,27045.22500280552,31.6241,31.6454,31.6082,31.6241,27045.225
2007-06-18 10:00:00,59.56,59.56,59.39,59.4,37032.880709235775,31.6135,31.6135,31.5233,31.5286,37032.8807
2007-06-18 10:05:00,59.41,59.46,59.4,59.45,33554.03433958029,31.5339,31.5605,31.5286,31.5551,33554.0343
2007-06-18 10:10:00,59.45,59.46,59.39,59.45,31085.17562563124,31.5551,31.5605,31.5233,31.5551,31085.1756
2007-06-18 10:15:00,59.44,59.45,59.36,59.37,39052.85602064864,31.5498,31.5551,31.5074,31.5127,39052.856
2007-06-18 10:20:00,59.37,59.44,59.35,59.44,60038.15508921557,31.5127,31.5498,31.5021,31.5498,60038.1551
2007-06-18 10:25:00,59.44,59.45,59.41,59.42,30524.071372461003,31.5498,31.5551,31.5339,31.5392,30524.0714
2007-06-18 10:30:00,59.43,59.45,59.37,59.44,87420.04264392324,31.5445,31.5551,31.5127,31.5498,87420.0426
2007-06-18 10:35:00,59.43,59.44,59.36,59.37,28055.21265851195,31.5445,31.5498,31.5074,31.5127,28055.2127
2007-06-18 10:40:00,59.36,59.42,59.35,59.4,24015.262035686228,31.5074,31.5392,31.5021,31.5286,24015.262
2007-06-18 10:45:00,59.39,59.4,59.37,59.37,17169.790147009313,31.5233,31.5286,31.5127,31.5127,17169.7901
2007-06-18 10:50:00,59.37,59.42,59.37,59.4,34900.68454718887,31.5127,31.5392,31.5127,31.5286,34900.6845
2007-06-18 10:55:00,59.39,59.4,59.29,59.31,25025.24969139266,31.5233,31.5286,31.4702,31.4808,25025.2497
2007-06-18 11:00:00,59.31,59.32,59.21,59.25,24464.145438222426,31.4808,31.4861,31.4278,31.449,24464.1454
2007-06-18 11:05:00,59.24,59.27,59.23,59.27,9314.330602625969,31.4437,31.4596,31.4384,31.4596,9314.3306
2007-06-18 11:10:00,59.27,59.27,59.21,59.25,20087.532263494555,31.4596,31.4596,31.4278,31.449,20087.5323
2007-06-18 11:15:00,59.25,59.35,59.25,59.33,8528.784648187633,31.449,31.5021,31.449,31.4915,8528.7846
2007-06-18 11:20:00,59.34,59.37,59.32,59.35,16608.685893839076,31.4968,31.5127,31.4861,31.5021,16608.6859
2007-06-18 11:25:00,59.37,59.39,59.36,59.37,25586.3539445629,31.5127,31.5233,31.5074,31.5127,25586.3539
2007-06-18 11:30:00,59.37,59.4,59.32,59.32,16496.465043205026,31.5127,31.5286,31.4861,31.4861,16496.465
2007-06-18 11:35:00,59.32,59.34,59.31,59.32,9650.99315452811,31.4861,31.4968,31.4808,31.4861,9650.9932
2007-06-18 11:40:00,59.33,59.37,59.31,59.35,10099.876557064305,31.4915,31.5127,31.4808,31.5021,10099.8766
2007-06-18 11:45:00,59.35,59.35,59.3,59.33,13017.618673549545,31.5021,31.5021,31.4755,31.4915,13017.6187
2007-06-18 11:50:00,59.33,59.42,59.31,59.32,37481.76411177197,31.4915,31.5392,31.4808,31.4861,37481.7641
2007-06-18 11:55:00,59.32,59.34,59.31,59.33,7406.576141847155,31.4861,31.4968,31.4808,31.4915,7406.5761
2007-06-18 12:00:00,59.33,59.37,59.31,59.37,11558.747615306924,31.4915,31.5127,31.4808,31.5127,11558.7476
2007-06-18 12:05:00,59.37,59.4,59.35,59.4,6621.03018740882,31.5127,31.5286,31.5021,31.5286,6621.0302
2007-06-18 12:10:00,59.39,59.42,59.37,59.41,10773.201660868588,31.5233,31.5392,31.5127,31.5339,10773.2017
2007-06-18 12:15:00,59.41,59.43,59.4,59.41,7069.913589945011,31.5339,31.5445,31.5286,31.5339,7069.9136
2007-06-18 12:20:00,59.42,59.44,59.4,59.4,18291.99865334979,31.5392,31.5498,31.5286,31.5286,18291.9987
2007-06-18 12:25:00,59.4,59.43,59.37,59.39,18291.99865334979,31.5286,31.5445,31.5127,31.5233,18291.9987
2007-06-18 12:30:00,59.39,59.43,59.37,59.41,19189.76545842217,31.5233,31.5445,31.5127,31.5339,19189.7655
2007-06-18 12:35:00,59.39,59.41,59.37,59.39,13242.06037481764,31.5233,31.5339,31.5127,31.5233,13242.0604
2007-06-18 12:40:00,59.4,59.44,59.39,59.42,11558.747615306924,31.5286,31.5498,31.5233,31.5392,11558.7476
2007-06-18 12:45:00,59.44,59.44,59.41,59.42,5162.159129166199,31.5498,31.5498,31.5339,31.5392,5162.1591
2007-06-18 12:50:00,59.43,59.45,59.42,59.44,14252.04803052407,31.5445,31.5551,31.5392,31.5498,14252.048
2007-06-18 12:55:00,59.44,59.45,59.41,59.42,13354.281225451688,31.5498,31.5551,31.5339,31.5392,13354.2812
2007-06-18 13:00:00,59.41,59.41,59.34,59.36,8304.342946919538,31.5339,31.5339,31.4968,31.5074,8304.3429
2007-06-18 13:05:00,59.35,59.37,59.35,59.37,7967.6803950173935,31.5021,31.5127,31.5021,31.5127,7967.6804
2007-06-18 13:10:00,59.37,59.38,59.36,59.38,7518.796992481202,31.5127,31.518,31.5074,31.518,7518.797
2007-06-18 13:15:00,59.39,59.41,59.38,59.39,10548.759959600491,31.5233,31.5339,31.518,31.5233,10548.76
2007-06-18 13:20:00,59.41,59.41,59.38,59.4,7518.796992481202,31.5339,31.5339,31.518,31.5286,7518.797
2007-06-18 13:25:00,59.41,59.41,59.37,59.38,9538.772303894062,31.5339,31.5339,31.5127,31.518,9538.7723
2007-06-18 13:30:00,59.38,59.38,59.37,59.37,12344.293569745258,31.518,31.518,31.5127,31.5127,12344.2936
2007-06-18 13:35:00,59.37,59.37,59.33,59.34,17282.01099764336,31.5127,31.5127,31.4915,31.4968,17282.011
2007-06-18 13:40:00,59.33,59.34,59.3,59.33,13915.385478621927,31.4915,31.4968,31.4755,31.4915,13915.3855
2007-06-18 13:45:00,59.33,59.34,59.3,59.32,18404.21950398384,31.4915,31.4968,31.4755,31.4861,18404.2195
2007-06-18 13:50:00,59.32,59.37,59.32,59.37,36808.43900796768,31.4861,31.5127,31.4861,31.5127,36808.439
2007-06-18 13:55:00,59.37,59.4,59.36,59.37,22219.728425541463,31.5127,31.5286,31.5074,31.5127,22219.7284
2007-06-18 14:00:00,59.37,59.4,59.36,59.37,18853.10290652003,31.5127,31.5286,31.5074,31.5127,18853.1029
2007-06-18 14:05:00,59.34,59.38,59.33,59.37,14252.04803052407,31.4968,31.518,31.4915,31.5127,14252.048
2007-06-18 14:10:00,59.38,59.38,59.37,59.38,5611.04253170239,31.518,31.518,31.5127,31.518,5611.0425
2007-06-18 14:15:00,59.38,59.42,59.37,59.41,22668.611828077657,31.518,31.5392,31.5127,31.5339,22668.6118
2007-06-18 14:20:00,59.4,59.4,59.38,59.39,7518.796992481202,31.5286,31.5286,31.518,31.5233,7518.797
2007-06-18 14:25:00,59.38,59.45,59.37,59.44,21546.403321737176,31.518,31.5551,31.5127,31.5498,21546.4033
2007-06-18 14:30:00,59.44,59.44,59.36,59.37,13578.722926719784,31.5498,31.5498,31.5074,31.5127,13578.7229
2007-06-18 14:35:00,59.36,59.41,59.36,59.4,16272.02334193693,31.5074,31.5339,31.5074,31.5286,16272.0233
2007-06-18 14:40:00,59.41,59.41,59.37,59.39,26708.562450903377,31.5339,31.5339,31.5127,31.5233,26708.5625
2007-06-18 14:45:00,59.39,59.43,59.37,59.39,15598.698238132643,31.5233,31.5445,31.5127,31.5233,15598.6982
2007-06-18 14:50:00,59.38,59.39,59.34,59.36,9538.772303894062,31.518,31.5233,31.4968,31.5074,9538.7723
2007-06-18 14:55:00,59.34,59.34,59.28,59.34,22668.611828077657,31.4968,31.4968,31.4649,31.4968,22668.6118
2007-06-18 15:00:00,59.33,59.34,59.3,59.32,14925.373134328358,31.4915,31.4968,31.4755,31.4861,14925.3731
2007-06-18 15:05:00,59.32,59.33,59.3,59.31,26820.783301537424,31.4861,31.4915,31.4755,31.4808,26820.7833
2007-06-18 15:10:00,59.32,59.37,59.31,59.31,38379.53091684435,31.4861,31.5127,31.4808,31.4808,38379.5309
2007-06-18 15:15:00,59.31,59.36,59.3,59.32,30748.513073729097,31.4808,31.5074,31.4755,31.4861,30748.5131
2007-06-18 15:20:00,59.31,59.36,59.29,59.35,24127.48288632028,31.4808,31.5074,31.4702,31.5021,24127.4829
2007-06-18 15:25:00,59.35,59.35,59.28,59.32,15710.919088766692,31.5021,31.5021,31.4649,31.4861,15710.9191
2007-06-18 15:30:00,59.33,59.34,59.3,59.31,13466.502076085735,31.4915,31.4968,31.4755,31.4808,13466.5021
2007-06-18 15:35:00,59.3,59.33,59.29,59.31,18179.777802715744,31.4755,31.4915,31.4702,31.4808,18179.7778
2007-06-18 15:40:00,59.3,59.36,59.3,59.35,30299.629671192903,31.4755,31.5074,31.4755,31.5021,30299.6297
2007-06-18 15:45:00,59.35,59.36,59.33,59.35,26147.458197733136,31.5021,31.5074,31.4915,31.5021,26147.4582
2007-06-18 15:50:00,59.35,59.41,59.32,59.32,45337.22365615532,31.5021,31.5339,31.4861,31.4861,45337.2237
2007-06-18 15:55:00,59.33,59.35,59.32,59.34,34900.68454718887,31.4915,31.5021,31.4861,31.4968,34900.6845
2007-06-19 09:30:00,59.17,59.29,59.11,59.29,29626.30456738862,31.4065,31.4702,31.3747,31.4702,29626.3046
2007-06-19 09:35:00,59.25,59.39,59.24,59.24,41521.714734597685,31.449,31.5233,31.4437,31.4437,41521.7147
2007-06-19 09:40:00,59.24,59.34,59.21,59.3,21209.74076983504,31.4437,31.4968,31.4278,31.4755,21209.7408
2007-06-19 09:45:00,59.3,59.32,59.23,59.23,11334.305914038829,31.4755,31.4861,31.4384,31.4384,11334.3059
2007-06-19 09:50:00,59.22,59.28,59.18,59.27,35349.56794972506,31.4331,31.4649,31.4118,31.4596,35349.5679
2007-06-19 09:55:00,59.28,59.31,59.23,59.26,24913.02884075861,31.4649,31.4808,31.4384,31.4543,24913.0288
2007-06-19 10:00:00,59.26,59.28,59.21,59.21,26371.89989900124,31.4543,31.4649,31.4278,31.4278,26371.8999
2007-06-19 10:05:00,59.21,59.21,59.12,59.12,34115.13859275053,31.4278,31.4278,31.38,31.38,34115.1386
2007-06-19 10:10:00,59.12,59.14,59.09,59.11,75636.85332734822,31.38,31.3906,31.3641,31.3747,75636.8533
2007-06-19 10:15:00,59.11,59.2,59.1,59.19,29626.30456738862,31.3747,31.4225,31.3694,31.4171,29626.3046
2007-06-19 10:20:00,59.17,59.2,59.14,59.16,20311.97396476265,31.4065,31.4225,31.3906,31.4012,20311.974
2007-06-19 10:25:00,59.16,59.17,59.14,59.14,16272.02334193693,31.4012,31.4065,31.3906,31.3906,16272.0233
2007-06-19 10:30:00,59.15,59.2,59.14,59.17,30411.85052182696,31.3959,31.4225,31.3906,31.4065,30411.8505
2007-06-19 10:35:00,59.16,59.19,59.12,59.13,18965.32375715408,31.4012,31.4171,31.38,31.3853,18965.3238
2007-06-19 10:40:00,59.14,59.16,59.12,59.13,20199.753114128605,31.3906,31.4012,31.38,31.3853,20199.7531
2007-06-19 10:45:00,59.14,59.16,59.1,59.1,22668.611828077657,31.3906,31.4012,31.3694,31.3694,22668.6118
2007-06-19 10:50:00,59.11,59.12,59.1,59.12,13578.722926719784,31.3747,31.38,31.3694,31.38,13578.7229
2007-06-19 10:55:00,59.12,59.17,59.12,59.12,29177.42116485243,31.38,31.4065,31.38,31.38,29177.4212
2007-06-19 11:00:00,59.12,59.12,59.04,59.04,31758.500729435527,31.38,31.38,31.3375,31.3375,31758.5007
2007-06-19 11:05:00,59.04,59.06,59.0,59.06,25923.016496465043,31.3375,31.3481,31.3163,31.3481,25923.0165
2007-06-19 11:10:00,59.06,59.11,59.05,59.11,12905.397822915496,31.3481,31.3747,31.3428,31.3747,12905.3978
2007-06-19 11:15:00,59.12,59.15,59.11,59.15,44888.34025361912,31.38,31.3959,31.3747,31.3959,44888.3403
2007-06-19 11:20:00,59.16,59.18,59.14,59.15,27269.666704073614,31.4012,31.4118,31.3906,31.3959,27269.6667
2007-06-19 11:25:00,59.13,59.15,59.11,59.12,34676.24284592077,31.3853,31.3959,31.3747,31.38,34676.2428
2007-06-19 11:30:00,59.13,59.14,59.09,59.12,21434.18247110313,31.3853,31.3906,31.3641,31.38,21434.1825
2007-06-19 11:35:00,59.12,59.14,59.11,59.13,15935.360790034789,31.38,31.3906,31.3747,31.3853,15935.3608
2007-06-19 11:40:00,59.13,59.16,59.13,59.15,8079.901245651442,31.3853,31.4012,31.3853,31.3959,8079.9012
2007-06-19 11:45:00,59.14,59.14,59.12,59.14,5947.705083604534,31.3906,31.3906,31.38,31.3906,5947.7051
2007-06-19 11:50:00,59.14,59.17,59.13,59.16,17843.1152508136,31.3906,31.4065,31.3853,31.4012,17843.1153
2007-06-19 11:55:00,59.14,59.19,59.14,59.19,14588.710582426214,31.3906,31.4171,31.3906,31.4171,14588.7106
2007-06-19 12:00:00,59.19,59.29,59.19,59.29,24576.36628885647,31.4171,31.4702,31.4171,31.4702,24576.3663
2007-06-19 12:05:00,59.29,59.37,59.29,59.36,22780.832678711704,31.4702,31.5127,31.4702,31.5074,22780.8327
2007-06-19 12:10:00,59.36,59.36,59.29,59.35,23790.82033441813,31.5074,31.5074,31.4702,31.5021,23790.8203
2007-06-19 12:15:00,59.35,59.37,59.29,59.3,8528.784648187633,31.5021,31.5127,31.4702,31.4755,8528.7846
2007-06-19 12:20:00,59.3,59.3,59.27,59.28,5947.705083604534,31.4755,31.4755,31.4596,31.4649,5947.7051
2007-06-19 12:25:00,59.28,59.28,59.27,59.28,9650.99315452811,31.4649,31.4649,31.4596,31.4649,9650.9932
2007-06-19 12:30:00,59.28,59.28,59.27,59.27,15037.593984962405,31.4649,31.4649,31.4596,31.4596,15037.594
2007-06-19 12:35:00,59.28,59.41,59.28,59.4,46908.31556503198,31.4649,31.5339,31.4649,31.5286,46908.3156
2007-06-19 12:40:00,59.39,59.4,59.37,59.39,27830.77095724385,31.5233,31.5286,31.5127,31.5233,27830.771
2007-06-19 12:45:00,59.4,59.45,59.4,59.45,35012.90539782291,31.5286,31.5551,31.5286,31.5551,35012.9054
2007-06-19 12:50:00,59.45,59.5,59.45,59.45,49264.95342834698,31.5551,31.5817,31.5551,31.5551,49264.9534
2007-06-19 12:55:00,59.45,59.45,59.44,59.44,12456.514420379306,31.5551,31.5551,31.5498,31.5498,12456.5144
2007-06-19 13:00:00,59.44,59.45,59.39,59.39,18628.66120525193,31.5498,31.5551,31.5233,31.5233,18628.6612
2007-06-19 13:05:00,59.39,59.4,59.38,59.39,42419.48153967007,31.5233,31.5286,31.518,31.5233,42419.4815
2007-06-19 13:10:00,59.38,59.43,59.38,59.43,25586.3539445629,31.518,31.5445,31.518,31.5445,25586.3539
2007-06-19 13:15:00,59.43,59.45,59.38,59.38,13242.06037481764,31.5445,31.5551,31.518,31.518,13242.0604
2007-06-19 13:20:00,59.38,59.42,59.37,59.37,47581.64066883627,31.518,31.5392,31.5127,31.5127,47581.6407
2007-06-19 13:25:00,59.37,59.38,59.27,59.27,12568.735271013353,31.5127,31.518,31.4596,31.4596,12568.7353
2007-06-19 13:30:00,59.28,59.28,59.24,59.26,25586.3539445629,31.4649,31.4649,31.4437,31.4543,25586.3539
2007-06-19 13:35:00,59.26,59.28,59.23,59.25,15935.360790034789,31.4543,31.4649,31.4384,31.449,15935.3608
2007-06-19 13:40:00,59.26,59.29,59.26,59.28,24239.703736954325,31.4543,31.4702,31.4543,31.4649,24239.7037
2007-06-19 13:45:00,59.28,59.28,59.24,59.24,10212.09740769835,31.4649,31.4649,31.4437,31.4437,10212.0974
2007-06-19 13:50:00,59.25,59.26,59.24,59.24,9875.434855796206,31.449,31.4543,31.4437,31.4437,9875.4349
2007-06-19 13:55:00,59.24,59.26,59.24,59.25,10548.759959600491,31.4437,31.4543,31.4437,31.449,10548.76
2007-06-19 14:00:00,59.25,59.25,59.19,59.19,25137.470542026706,31.449,31.449,31.4171,31.4171,25137.4705
2007-06-19 14:05:00,59.19,59.21,59.17,59.19,28504.09606104814,31.4171,31.4278,31.4065,31.4171,28504.0961
2007-06-19 14:10:00,59.19,59.21,59.18,59.19,26147.458197733136,31.4171,31.4278,31.4118,31.4171,26147.4582
2007-06-19 14:15:00,59.2,59.21,59.19,59.19,19863.09056222646,31.4225,31.4278,31.4171,31.4171,19863.0906
2007-06-19 14:20:00,59.17,59.2,59.16,59.2,21883.06587363932,31.4065,31.4225,31.4012,31.4225,21883.0659
2007-06-19 14:25:00,59.2,59.2,59.18,59.19,13578.722926719784,31.4225,31.4225,31.4118,31.4171,13578.7229
2007-06-19 14:30:00,59.19,59.2,59.12,59.17,27269.666704073614,31.4171,31.4225,31.38,31.4065,27269.6667
2007-06-19 14:35:00,59.16,59.2,59.15,59.2,17843.1152508136,31.4012,31.4225,31.3959,31.4225,17843.1153
2007-06-19 14:40:00,59.2,59.2,59.17,59.17,11895.410167209067,31.4225,31.4225,31.4065,31.4065,11895.4102
2007-06-19 14:45:00,59.18,59.2,59.16,59.19,15037.593984962405,31.4118,31.4225,31.4012,31.4171,15037.594
2007-06-19 14:50:00,59.19,59.2,59.14,59.2,17506.452698911457,31.4171,31.4225,31.3906,31.4225,17506.4527
2007-06-19 14:55:00,59.21,59.22,59.2,59.21,11334.305914038829,31.4278,31.4331,31.4225,31.4278,11334.3059
2007-06-19 15:00:00,59.21,59.23,59.18,59.22,26596.34160026933,31.4278,31.4384,31.4118,31.4331,26596.3416
2007-06-19 15:05:00,59.21,59.33,59.2,59.32,46010.5487599596,31.4278,31.4915,31.4225,31.4861,46010.5488
2007-06-19 15:10:00,59.32,59.32,59.26,59.26,18965.32375715408,31.4861,31.4861,31.4543,31.4543,18965.3238
2007-06-19 15:15:00,59.26,59.26,59.23,59.24,12793.17697228145,31.4543,31.4543,31.4384,31.4437,12793.177
2007-06-19 15:20:00,59.24,59.24,59.2,59.21,49377.17427898103,31.4437,31.4437,31.4225,31.4278,49377.1743
2007-06-19 15:25:00,59.2,59.22,59.2,59.21,21434.18247110313,31.4225,31.4331,31.4225,31.4278,21434.1825
2007-06-19 15:30:00,59.21,59.26,59.2,59.24,27269.666704073614,31.4278,31.4543,31.4225,31.4437,27269.6667
2007-06-19 15:35:00,59.23,59.23,59.19,59.22,34900.68454718887,31.4384,31.4384,31.4171,31.4331,34900.6845
2007-06-19 15:40:00,59.22,59.23,59.2,59.23,47357.19896756817,31.4331,31.4384,31.4225,31.4384,47357.199
2007-06-19 15:45:00,59.23,59.23,59.22,59.23,50274.94108405341,31.4384,31.4384,31.4331,31.4384,50274.9411
2007-06-19 15:50:00,59.23,59.23,59.2,59.21,43317.24834474245,31.4384,31.4384,31.4225,31.4278,43317.2483
2007-06-19 15:55:00,59.21,59.22,59.2,59.22,60150.37593984962,31.4278,31.4331,31.4225,31.4331,60150.3759
2007-06-20 09:30:00,59.15,59.15,58.74,58.75,102008.75322634944,31.3959,31.3959,31.1783,31.1836,102008.7532
2007-06-20 09:35:00,58.76,58.86,58.59,58.6,119066.32252272472,31.1889,31.242,31.0987,31.104,119066.3225
2007-06-20 09:40:00,58.63,58.8,58.6,58.71,96173.26899337897,31.1199,31.2101,31.104,31.1624,96173.269
2007-06-20 09:45:00,58.71,58.81,58.7,58.77,103130.96173268992,31.1624,31.2154,31.1571,31.1942,103130.9617
2007-06-20 09:50:00,58.79,58.9,58.78,58.85,37032.880709235775,31.2048,31.2632,31.1995,31.2367,37032.8807
2007-06-20 09:55:00,58.86,58.94,58.83,58.87,61160.36359555605,31.242,31.2844,31.2261,31.2473,61160.3636
2007-06-20 10:00:00,58.87,58.88,58.76,58.79,71148.0193019863,31.2473,31.2526,31.1889,31.2048,71148.0193
2007-06-20 10:05:00,58.81,58.93,58.8,58.93,51172.7078891258,31.2154,31.2791,31.2101,31.2791,51172.7079
2007-06-20 10:10:00,58.92,58.97,58.87,58.97,49152.73257771294,31.2738,31.3004,31.2473,31.3004,49152.7326
2007-06-20 10:15:00,58.97,58.97,58.74,58.84,173717.876781506,31.3004,31.3004,31.1783,31.2314,173717.8768
2007-06-20 10:20:00,58.84,58.92,58.79,58.89,61384.80529682415,31.2314,31.2738,31.2048,31.2579,61384.8053
2007-06-20 10:25:00,58.89,58.97,58.85,58.96,45225.00280552126,31.2579,31.3004,31.2367,31.2951,45225.0028
2007-06-20 10:30:00,58.98,59.1,58.98,59.0,77881.27034002918,31.3057,31.3694,31.3057,31.3163,77881.2703
2007-06-20 10:35:00,59.03,59.03,58.93,59.0,41185.052182695545,31.3322,31.3322,31.2791,31.3163,41185.0522
2007-06-20 10:40:00,59.0,59.01,58.97,59.01,18516.440354617887,31.3163,31.3216,31.3004,31.3216,18516.4404
2007-06-20 10:45:00,59.01,59.01,58.98,58.99,16272.02334193693,31.3216,31.3216,31.3057,31.311,16272.0233
2007-06-20 10:50:00,59.0,59.0,58.89,58.94,48479.40747390865,31.3163,31.3163,31.2579,31.2844,48479.4075
2007-06-20 10:55:00,58.94,58.98,58.86,58.87,853439.5690719335,31.2844,31.3057,31.242,31.2473,853439.5691
2007-06-20 11:00:00,58.88,58.9,58.86,58.89,50387.161934687465,31.2526,31.2632,31.242,31.2579,50387.1619
2007-06-20 11:05:00,58.88,58.89,58.8,58.81,106497.58725171136,31.2526,31.2579,31.2101,31.2154,106497.5873
2007-06-20 11:10:00,58.81,58.87,58.67,58.76,56334.867018292,31.2154,31.2473,31.1411,31.1889,56334.867
2007-06-20 11:15:00,58.76,58.8,58.74,58.8,31870.72158006957,31.1889,31.2101,31.1783,31.2101,31870.7216
2007-06-20 11:20:00,58.79,58.8,58.78,58.79,9314.330602625969,31.2048,31.2101,31.1995,31.2048,9314.3306
2007-06-20 11:25:00,58.8,58.84,58.79,58.8,34115.13859275053,31.2101,31.2314,31.2048,31.2101,34115.1386
2007-06-20 11:30:00,58.8,58.84,58.78,58.78,32880.709235776005,31.2101,31.2314,31.1995,31.1995,32880.7092
2007-06-20 11:35:00,58.79,58.79,58.64,58.67,35237.34709909101,31.2048,31.2048,31.1252,31.1411,35237.3471
2007-06-20 11:40:00,58.67,58.68,58.63,58.64,62843.67635506677,31.1411,31.1464,31.1199,31.1252,62843.6764
2007-06-20 11:45:00,58.63,58.67,58.63,58.65,57344.85467399842,31.1199,31.1411,31.1199,31.1305,57344.8547
2007-06-20 11:50:00,58.64,58.69,58.64,58.69,26596.34160026933,31.1252,31.1518,31.1252,31.1518,26596.3416
2007-06-20 11:55:00,58.69,58.7,58.53,58.63,64414.76826394344,31.1518,31.1571,31.0668,31.1199,64414.7683
2007-06-20 12:00:00,58.63,58.66,58.59,58.63,48928.29087644485,31.1199,31.1358,31.0987,31.1199,48928.2909
2007-06-20 12:05:00,58.61,58.66,58.55,58.59,73392.43631466725,31.1093,31.1358,31.0774,31.0987,73392.4363
2007-06-20 12:10:00,58.58,58.66,58.55,58.59,62731.45550443272,31.0934,31.1358,31.0774,31.0987,62731.4555
2007-06-20 12:15:00,58.59,58.7,58.58,58.7,74402.4239703737,31.0987,31.1571,31.0934,31.1571,74402.424
2007-06-20 12:20:00,58.71,58.71,58.58,58.58,40736.16878015935,31.1624,31.1624,31.0934,31.0934,40736.1688
2007-06-20 12:25:00,58.6,58.63,58.58,58.62,15598.698238132643,31.104,31.1199,31.0934,31.1146,15598.6982
2007-06-20 12:30:00,58.62,58.7,58.62,58.7,64078.105712041295,31.1146,31.1571,31.1146,31.1571,64078.1057
2007-06-20 12:35:00,58.69,58.75,58.67,58.73,61609.24699809224,31.1518,31.1836,31.1411,31.173,61609.247
2007-06-20 12:40:00,58.74,58.75,58.62,58.67,37593.984962406015,31.1783,31.1836,31.1146,31.1411,37593.985
2007-06-20 12:45:00,58.68,58.71,58.68,58.7,23229.71608124789,31.1464,31.1624,31.1464,31.1571,23229.7161
2007-06-20 12:50:00,58.7,58.7,58.64,58.64,25137.470542026706,31.1571,31.1571,31.1252,31.1252,25137.4705
2007-06-20 12:55:00,58.65,58.65,58.56,58.58,49152.73257771294,31.1305,31.1305,31.0827,31.0934,49152.7326
2007-06-20 13:00:00,58.59,58.62,58.57,58.57,33778.476040848385,31.0987,31.1146,31.0881,31.0881,33778.476
2007-06-20 13:05:00,58.58,58.58,58.46,58.47,39389.518572550776,31.0934,31.0934,31.0297,31.035,39389.5186
2007-06-20 13:10:00,58.47,58.48,58.35,58.38,57569.29637526653,31.035,31.0403,30.9713,30.9872,57569.2964
2007-06-20 13:15:00,58.38,58.47,58.38,58.43,20311.97396476265,30.9872,31.035,30.9872,31.0137,20311.974
2007-06-20 13:20:00,58.44,58.47,58.32,58.39,35798.45135226125,31.0191,31.035,30.9554,30.9925,35798.4514
2007-06-20 13:25:00,58.42,58.44,58.38,58.41,24576.36628885647,31.0084,31.0191,30.9872,31.0031,24576.3663
2007-06-20 13:30:00,58.4,58.41,58.3,58.3,52631.57894736842,30.9978,31.0031,30.9447,30.9447,52631.5789
2007-06-20 13:35:00,58.3,58.43,58.3,58.37,44215.01514981483,30.9447,31.0137,30.9447,30.9819,44215.0151
2007-06-20 13:40:00,58.36,58.39,58.33,58.38,25698.574795196942,30.9766,30.9925,30.9607,30.9872,25698.5748
2007-06-20 13:45:00,58.38,58.38,58.35,58.37,25586.3539445629,30.9872,30.9872,30.9713,30.9819,25586.3539
2007-06-20 13:50:00,58.37,58.4,58.35,58.4,41297.27303332959,30.9819,30.9978,30.9713,30.9978,41297.273
2007-06-20 13:55:00,58.38,58.4,58.35,58.38,16384.24419257098,30.9872,30.9978,30.9713,30.9872,16384.2442
2007-06-20 14:00:00,58.37,58.42,58.35,58.42,23229.71608124789,30.9819,31.0084,30.9713,31.0084,23229.7161
2007-06-20 14:05:00,58.42,58.47,58.4,58.47,43653.91089664459,31.0084,31.035,30.9978,31.035,43653.9109
2007-06-20 14:10:00,58.47,58.48,58.45,58.45,24576.36628885647,31.035,31.0403,31.0244,31.0244,24576.3663
2007-06-20 14:15:00,58.45,58.47,58.43,58.46,29962.967119290763,31.0244,31.035,31.0137,31.0297,29962.9671
2007-06-20 14:20:00,58.46,58.46,58.32,58.39,84614.52137807204,31.0297,31.0297,30.9554,30.9925,84614.5214
2007-06-20 14:25:00,58.38,58.42,58.32,58.38,70250.25249691392,30.9872,31.0084,30.9554,30.9872,70250.2525
2007-06-20 14:30:00,58.39,58.44,58.38,58.43,36135.113904163394,30.9925,31.0191,30.9872,31.0137,36135.1139
2007-06-20 14:35:00,58.43,58.43,58.34,58.35,61384.80529682415,31.0137,31.0137,30.966,30.9713,61384.8053
2007-06-20 14:40:00,58.36,58.41,58.33,58.38,37032.880709235775,30.9766,31.0031,30.9607,30.9872,37032.8807
2007-06-20 14:45:00,58.37,58.41,58.37,58.38,54539.33340814723,30.9819,31.0031,30.9819,30.9872,54539.3334
2007-06-20 14:50:00,58.39,58.41,58.37,58.41,23566.37863315004,30.9925,31.0031,30.9819,31.0031,23566.3786
2007-06-20 14:55:00,58.4,58.4,58.32,58.37,36920.65985860173,30.9978,30.9978,30.9554,30.9819,36920.6599
2007-06-20 15:00:00,58.37,58.37,58.24,58.28,37930.64751430816,30.9819,30.9819,30.9129,30.9341,37930.6475
2007-06-20 15:05:00,58.28,58.3,58.24,58.27,58803.72573224104,30.9341,30.9447,30.9129,30.9288,58803.7257
2007-06-20 15:10:00,58.29,58.32,58.22,58.26,56783.75042082819,30.9394,30.9554,30.9023,30.9235,56783.7504
2007-06-20 15:15:00,58.25,58.28,58.16,58.19,52856.02064863651,30.9182,30.9341,30.8704,30.8864,52856.0206
2007-06-20 15:20:00,58.2,58.2,58.06,58.07,130288.4075861295,30.8917,30.8917,30.8174,30.8227,130288.4076
2007-06-20 15:25:00,58.08,58.14,58.01,58.06,116709.68465940972,30.828,30.8598,30.7908,30.8174,116709.6847
2007-06-20 15:30:00,58.06,58.09,57.99,58.05,93367.74772752776,30.8174,30.8333,30.7802,30.812,93367.7477
2007-06-20 15:35:00,58.05,58.06,57.85,58.04,139714.9590393895,30.812,30.8174,30.7059,30.8067,139714.959
2007-06-20 15:40:00,58.04,58.07,57.92,58.06,110874.20042643925,30.8067,30.8227,30.743,30.8174,110874.2004
2007-06-20 15:45:00,58.07,58.07,57.99,57.99,235214.90292896412,30.8227,30.8227,30.7802,30.7802,235214.9029
2007-06-20 15:50:00,57.99,58.09,57.95,58.04,304455.16777017165,30.7802,30.8333,30.759,30.8067,304455.1678
2007-06-20 15:55:00,58.04,58.04,57.9,57.91,122881.83144428236,30.8067,30.8067,30.7324,30.7377,122881.8314
2007-06-21 09:30:00,57.57,57.92,57.48,57.89,108180.90001122208,30.5573,30.743,30.5095,30.7271,108180.9
2007-06-21 09:35:00,57.89,57.89,57.48,57.56,69015.8231399394,30.7271,30.7271,30.5095,30.552,69015.8231
2007-06-21 09:40:00,57.57,57.65,57.25,57.44,80462.34990461227,30.5573,30.5997,30.3874,30.4883,80462.3499
2007-06-21 09:45:00,57.43,57.55,57.26,57.36,84726.74222870609,30.483,30.5467,30.3927,30.4458,84726.7422
2007-06-21 09:50:00,57.35,57.42,57.28,57.34,86185.6132869487,30.4405,30.4777,30.4033,30.4352,86185.6133
2007-06-21 09:55:00,57.34,57.37,57.23,57.28,108180.90001122208,30.4352,30.4511,30.3768,30.4033,108180.9
2007-06-21 10:00:00,57.28,57.39,57.24,57.28,106722.02895297944,30.4033,30.4617,30.3821,30.4033,106722.029
2007-06-21 10:05:00,57.28,57.44,57.25,57.44,60823.70104365391,30.4033,30.4883,30.3874,30.4883,60823.701
2007-06-21 10:10:00,57.43,57.48,57.42,57.48,62058.13040062843,30.483,30.5095,30.4777,30.5095,62058.1304
2007-06-21 10:15:00,57.47,57.73,57.46,57.71,103916.50768712828,30.5042,30.6422,30.4989,30.6316,103916.5077
2007-06-21 10:20:00,57.72,57.75,57.57,57.68,118841.88082145662,30.6369,30.6528,30.5573,30.6157,118841.8808
2007-06-21 10:25:00,57.67,57.8,57.66,57.74,48254.96577264056,30.6104,30.6794,30.605,30.6475,48254.9658
2007-06-21 10:30:00,57.73,57.79,57.57,57.57,58018.17977780271,30.6422,30.674,30.5573,30.5573,58018.1798
2007-06-21 10:35:00,57.57,57.65,57.47,57.64,82706.76691729322,30.5573,30.5997,30.5042,30.5944,82706.7669
2007-06-21 10:40:00,57.65,57.79,57.64,57.65,52294.91639546627,30.5997,30.674,30.5944,30.5997,52294.9164
2007-06-21 10:45:00,57.62,57.68,57.57,57.67,38379.53091684435,30.5838,30.6157,30.5573,30.6104,38379.5309
2007-06-21 10:50:00,57.67,57.75,57.65,57.75,70025.81079564583,30.6104,30.6528,30.5997,30.6528,70025.8108
2007-06-21 10:55:00,57.76,57.83,57.76,57.78,69801.36909437773,30.6581,30.6953,30.6581,30.6687,69801.3691
2007-06-21 11:00:00,57.8,57.8,57.73,57.76,74963.52822354394,30.6794,30.6794,30.6422,30.6581,74963.5282
2007-06-21 11:05:00,57.76,57.79,57.7,57.73,37369.54326113792,30.6581,30.674,30.6263,30.6422,37369.5433
2007-06-21 11:10:00,57.71,57.74,57.67,57.71,50274.94108405341,30.6316,30.6475,30.6104,30.6316,50274.9411
2007-06-21 11:15:00,57.72,57.8,57.68,57.79,50948.2661878577,30.6369,30.6794,30.6157,30.674,50948.2662
2007-06-21 11:20:00,57.79,57.8,57.73,57.76,42419.48153967007,30.674,30.6794,30.6422,30.6581,42419.4815
2007-06-21 11:25:00,57.74,57.79,57.73,57.79,28840.758612950285,30.6475,30.674,30.6422,30.674,28840.7586
2007-06-21 11:30:00,57.77,57.79,57.74,57.74,23903.04118505218,30.6634,30.674,30.6475,30.6475,23903.0412
2007-06-21 11:35:00,57.75,57.79,57.69,57.78,68903.60228930535,30.6528,30.674,30.621,30.6687,68903.6023
2007-06-21 11:40:00,57.78,57.81,57.71,57.73,119515.2059252609,30.6687,30.6847,30.6316,30.6422,119515.2059
2007-06-21 11:45:00,57.74,57.82,57.74,57.81,32992.93008641005,30.6475,30.69,30.6475,30.6847,32992.9301
2007-06-21 11:50:00,57.81,57.83,57.77,57.81,33554.03433958029,30.6847,30.6953,30.6634,30.6847,33554.0343
2007-06-21 11:55:00,57.78,57.81,57.76,57.78,20985.29906856694,30.6687,30.6847,30.6581,30.6687,20985.2991
2007-06-21 12:00:00,57.79,57.95,57.78,57.88,99539.8945124004,30.674,30.759,30.6687,30.7218,99539.8945
2007-06-21 12:05:00,57.89,57.94,57.84,57.86,27157.445853439567,30.7271,30.7537,30.7006,30.7112,27157.4459
2007-06-21 12:10:00,57.86,57.92,57.85,57.91,61272.5844461901,30.7112,30.743,30.7059,30.7377,61272.5844
2007-06-21 12:15:00,57.91,57.99,57.89,57.92,74739.08652227583,30.7377,30.7802,30.7271,30.743,74739.0865
2007-06-21 12:20:00,57.92,57.92,57.81,57.88,36135.113904163394,30.743,30.743,30.6847,30.7218,36135.1139
2007-06-21 12:25:00,57.89,57.91,57.88,57.88,20311.97396476265,30.7271,30.7377,30.7218,30.7218,20311.974
2007-06-21 12:30:00,57.89,57.91,57.82,57.9,33217.37178767815,30.7271,30.7377,30.69,30.7324,33217.3718
2007-06-21 12:35:00,57.88,57.94,57.86,57.94,34788.46369655482,30.7218,30.7537,30.7112,30.7537,34788.4637
2007-06-21 12:40:00,57.93,57.97,57.83,57.96,40287.28537762316,30.7484,30.7696,30.6953,30.7643,40287.2854
2007-06-21 12:45:00,57.95,58.01,57.93,57.95,26484.12074963528,30.759,30.7908,30.7484,30.759,26484.1207
2007-06-21 12:50:00,57.94,57.95,57.87,57.87,17169.790147009313,30.7537,30.759,30.7165,30.7165,17169.7901
2007-06-21 12:55:00,57.86,57.94,57.84,57.86,20536.41566603075,30.7112,30.7537,30.7006,30.7112,20536.4157
2007-06-21 13:00:00,57.86,57.94,57.86,57.89,16384.24419257098,30.7112,30.7537,30.7112,30.7271,16384.2442
2007-06-21 13:05:00,57.9,58.11,57.89,58.1,63068.11805633486,30.7324,30.8439,30.7271,30.8386,63068.1181
2007-06-21 13:10:00,58.1,58.13,58.04,58.07,44663.89855235103,30.8386,30.8545,30.8067,30.8227,44663.8986
2007-06-21 13:15:00,58.08,58.13,58.07,58.08,84277.8588261699,30.828,30.8545,30.8227,30.828,84277.8588
2007-06-21 13:20:00,58.08,58.11,58.02,58.02,31758.500729435527,30.828,30.8439,30.7961,30.7961,31758.5007
2007-06-21 13:25:00,58.02,58.06,58.0,58.06,29626.30456738862,30.7961,30.8174,30.7855,30.8174,29626.3046
2007-06-21 13:30:00,58.06,58.13,58.06,58.11,47693.86151947032,30.8174,30.8545,30.8174,30.8439,47693.8615
2007-06-21 13:35:00,58.11,58.14,58.08,58.09,25810.795645831,30.8439,30.8598,30.828,30.8333,25810.7956
2007-06-21 13:40:00,58.1,58.13,58.03,58.09,75187.96992481203,30.8386,30.8545,30.8014,30.8333,75187.9699
2007-06-21 13:45:00,58.09,58.12,58.06,58.08,36696.21815733363,30.8333,30.8492,30.8174,30.828,36696.2182
2007-06-21 13:50:00,58.07,58.08,58.02,58.03,30299.629671192903,30.8227,30.828,30.7961,30.8014,30299.6297
2007-06-21 13:55:00,58.03,58.06,58.02,58.05,21770.84502300528,30.8014,30.8174,30.7961,30.812,21770.845
2007-06-21 14:00:00,58.04,58.07,58.01,58.07,71148.0193019863,30.8067,30.8227,30.7908,30.8227,71148.0193
2007-06-21 14:05:00,58.06,58.08,58.06,58.06,41185.052182695545,30.8174,30.828,30.8174,30.8174,41185.0522
2007-06-21 14:10:00,58.06,58.07,58.05,58.06,29626.30456738862,30.8174,30.8227,30.812,30.8174,29626.3046
2007-06-21 14:15:00,58.06,58.07,58.04,58.06,28504.09606104814,30.8174,30.8227,30.8067,30.8174,28504.0961
2007-06-21 14:20:00,58.06,58.06,58.0,58.02,26371.89989900124,30.8174,30.8174,30.7855,30.7961,26371.8999
2007-06-21 14:25:00,58.03,58.03,57.89,57.89,22444.17012680956,30.8014,30.8014,30.7271,30.7271,22444.1701
2007-06-21 14:30:00,57.89,57.9,57.85,57.87,65200.31421838177,30.7271,30.7324,30.7059,30.7165,65200.3142
2007-06-21 14:35:00,57.88,57.96,57.84,57.84,42531.70239030412,30.7218,30.7643,30.7006,30.7006,42531.7024
2007-06-21 14:40:00,57.86,57.92,57.86,57.9,23566.37863315004,30.7112,30.743,30.7112,30.7324,23566.3786
2007-06-21 14:45:00,57.89,57.9,57.79,57.79,27045.22500280552,30.7271,30.7324,30.674,30.674,27045.225
2007-06-21 14:50:00,57.79,57.9,57.79,57.84,289866.4571877455,30.674,30.7324,30.674,30.7006,289866.4572
2007-06-21 14:55:00,57.84,57.94,57.84,57.89,46234.990461227695,30.7006,30.7537,30.7006,30.7271,46234.9905
2007-06-21 15:00:00,57.91,57.93,57.89,57.91,31758.500729435527,30.7377,30.7484,30.7271,30.7377,31758.5007
2007-06-21 15:05:00,57.91,57.91,57.83,57.88,45000.56110425317,30.7377,30.7377,30.6953,30.7218,45000.5611
2007-06-21 15:10:00,57.86,57.87,57.77,57.81,46908.31556503198,30.7112,30.7165,30.6634,30.6847,46908.3156
2007-06-21 15:15:00,57.81,57.88,57.81,57.84,42980.58579284031,30.6847,30.7218,30.6847,30.7006,42980.5858
2007-06-21 15:20:00,57.84,57.88,57.83,57.86,35012.90539782291,30.7006,30.7218,30.6953,30.7112,35012.9054
2007-06-21 15:25:00,57.87,57.89,57.85,57.87,29401.86286612052,30.7165,30.7271,30.7059,30.7165,29401.8629
2007-06-21 15:30:00,57.88,57.92,57.8,57.83,45898.32790932555,30.7218,30.743,30.6794,30.6953,45898.3279
2007-06-21 15:35:00,57.83,57.88,57.81,57.88,48479.40747390865,30.6953,30.7218,30.6847,30.7218,48479.4075
2007-06-21 15:40:00,57.87,57.88,57.8,57.81,116821.90551004375,30.7165,30.7218,30.6794,30.6847,116821.9055
2007-06-21 15:45:00,57.81,57.82,57.8,57.81,59477.05083604533,30.6847,30.69,30.6794,30.6847,59477.0508
2007-06-21 15:50:00,57.81,57.82,57.8,57.81,84277.8588261699,30.6847,30.69,30.6794,30.6847,84277.8588
2007-06-21 15:55:00,57.8,57.81,57.73,57.75,178992.25676130623,30.6794,30.6847,30.6422,30.6528,178992.2568
2007-06-22 09:30:00,57.32,57.56,57.24,57.32,58915.9465828751,30.4246,30.552,30.3821,30.4246,58915.9466
2007-06-22 09:35:00,57.27,57.52,57.24,57.49,61833.68869936034,30.398,30.5307,30.3821,30.5148,61833.6887
2007-06-22 09:40:00,57.52,57.58,57.49,57.52,38042.8683649422,30.5307,30.5626,30.5148,30.5307,38042.8684
2007-06-22 09:45:00,57.54,57.56,57.4,57.48,44888.34025361912,30.5413,30.552,30.467,30.5095,44888.3403
2007-06-22 09:50:00,57.48,57.55,57.4,57.43,29065.20031421838,30.5095,30.5467,30.467,30.483,29065.2003
2007-06-22 09:55:00,57.41,57.56,57.41,57.5,36022.89305352934,30.4723,30.552,30.4723,30.5201,36022.8931
2007-06-22 10:00:00,57.52,57.53,57.3,57.35,61497.02614745819,30.5307,30.536,30.414,30.4405,61497.0261
2007-06-22 10:05:00,57.34,57.4,57.3,57.33,61160.36359555605,30.4352,30.467,30.414,30.4299,61160.3636
2007-06-22 10:10:00,57.34,57.4,57.3,57.39,49826.05768151722,30.4352,30.467,30.414,30.4617,49826.0577
2007-06-22 10:15:00,57.39,57.4,57.31,57.38,64078.105712041295,30.4617,30.467,30.4193,30.4564,64078.1057
2007-06-22 10:20:00,57.38,57.4,57.37,57.39,30748.513073729097,30.4564,30.467,30.4511,30.4617,30748.5131
2007-06-22 10:25:00,57.39,57.41,57.34,57.38,49601.61598024913,30.4617,30.4723,30.4352,30.4564,49601.616
2007-06-22 10:30:00,57.38,57.39,57.25,57.31,56447.08786892604,30.4564,30.4617,30.3874,30.4193,56447.0879
2007-06-22 10:35:00,57.31,57.34,57.25,57.33,36247.33475479744,30.4193,30.4352,30.3874,30.4299,36247.3348
2007-06-22 10:40:00,57.32,57.4,57.32,57.37,21097.519919200982,30.4246,30.467,30.4246,30.4511,21097.5199
2007-06-22 10:45:00,57.36,57.48,57.36,57.43,37818.42666367411,30.4458,30.5095,30.4458,30.483,37818.4267
2007-06-22 10:50:00,57.42,57.47,57.4,57.44,52743.79979800247,30.4777,30.5042,30.467,30.4883,52743.7998
2007-06-22 10:55:00,57.45,57.46,57.4,57.44,38603.97261811244,30.4936,30.4989,30.467,30.4883,38603.9726
2007-06-22 11:00:00,57.43,57.45,57.36,57.37,16272.02334193693,30.483,30.4936,30.4458,30.4511,16272.0233
2007-06-22 11:05:00,57.37,57.38,57.35,57.38,24913.02884075861,30.4511,30.4564,30.4405,30.4564,24913.0288
2007-06-22 11:10:00,57.38,57.4,57.37,57.39,39277.29772191673,30.4564,30.467,30.4511,30.4617,39277.2977
2007-06-22 11:15:00,57.39,57.39,57.33,57.35,62170.35125126248,30.4617,30.4617,30.4299,30.4405,62170.3513
2007-06-22 11:20:00,57.33,57.37,57.32,57.37,18067.556952081697,30.4299,30.4511,30.4246,30.4511,18067.557
2007-06-22 11:25:00,57.36,57.45,57.36,57.42,77095.72438559085,30.4458,30.4936,30.4458,30.4777,77095.7244
2007-06-22 11:30:00,57.41,57.46,57.4,57.42,40062.84367635506,30.4723,30.4989,30.467,30.4777,40062.8437
2007-06-22 11:35:00,57.42,57.44,57.34,57.43,45786.1070586915,30.4777,30.4883,30.4352,30.483,45786.1071
2007-06-22 11:40:00,57.43,57.43,57.34,57.36,24127.48288632028,30.483,30.483,30.4352,30.4458,24127.4829
2007-06-22 11:45:00,57.36,57.37,57.3,57.34,41297.27303332959,30.4458,30.4511,30.414,30.4352,41297.273
2007-06-22 11:50:00,57.32,57.34,57.3,57.34,26820.783301537424,30.4246,30.4352,30.414,30.4352,26820.7833
2007-06-22 11:55:00,57.34,57.34,57.3,57.32,28616.31691168219,30.4352,30.4352,30.414,30.4246,28616.3169
2007-06-22 12:00:00,57.32,57.33,57.3,57.32,15935.360790034789,30.4246,30.4299,30.414,30.4246,15935.3608
2007-06-22 12:05:00,57.32,57.32,57.26,57.29,27157.445853439567,30.4246,30.4246,30.3927,30.4087,27157.4459
2007-06-22 12:10:00,57.3,57.3,57.22,57.24,58130.40062843676,30.414,30.414,30.3715,30.3821,58130.4006
2007-06-22 12:15:00,57.24,57.28,57.13,57.17,26708.562450903377,30.3821,30.4033,30.3237,30.345,26708.5625
2007-06-22 12:20:00,57.16,57.27,57.15,57.26,58915.9465828751,30.3397,30.398,30.3343,30.3927,58915.9466
2007-06-22 12:25:00,57.26,57.26,57.08,57.11,59364.829985411285,30.3927,30.3927,30.2972,30.3131,59364.83
2007-06-22 12:30:00,57.11,57.18,56.95,57.05,146111.54752553024,30.3131,30.3503,30.2282,30.2813,146111.5475
2007-06-22 12:35:00,57.04,57.13,57.03,57.09,46234.990461227695,30.276,30.3237,30.2706,30.3025,46234.9905
2007-06-22 12:40:00,57.09,57.11,57.04,57.08,40736.16878015935,30.3025,30.3131,30.276,30.2972,40736.1688
2007-06-22 12:45:00,57.09,57.16,57.03,57.12,74290.20311973964,30.3025,30.3397,30.2706,30.3184,74290.2031
2007-06-22 12:50:00,57.11,57.14,57.03,57.03,44663.89855235103,30.3131,30.329,30.2706,30.2706,44663.8986
2007-06-22 12:55:00,57.01,57.09,57.01,57.07,14813.15228369431,30.26,30.3025,30.26,30.2919,14813.1523
2007-06-22 13:00:00,57.07,57.07,56.99,57.0,46234.990461227695,30.2919,30.2919,30.2494,30.2547,46234.9905
2007-06-22 13:05:00,57.0,57.06,56.96,57.02,49040.51172707889,30.2547,30.2866,30.2335,30.2653,49040.5117
2007-06-22 13:10:00,57.02,57.07,56.95,56.96,38828.414319380536,30.2653,30.2919,30.2282,30.2335,38828.4143
2007-06-22 13:15:00,56.96,57.06,56.96,57.04,45225.00280552126,30.2335,30.2866,30.2335,30.276,45225.0028
2007-06-22 13:20:00,57.04,57.21,57.04,57.2,91684.43496801706,30.276,30.3662,30.276,30.3609,91684.435
2007-06-22 13:25:00,57.2,57.29,57.15,57.18,134665.02076085735,30.3609,30.4087,30.3343,30.3503,134665.0208
2007-06-22 13:30:00,57.18,57.21,57.14,57.18,19863.09056222646,30.3503,30.3662,30.329,30.3503,19863.0906
2007-06-22 13:35:00,57.18,57.24,57.16,57.24,42307.26068903602,30.3503,30.3821,30.3397,30.3821,42307.2607
2007-06-22 13:40:00,57.23,57.24,57.16,57.2,35461.78880035911,30.3768,30.3821,30.3397,30.3609,35461.7888
2007-06-22 13:45:00,57.2,57.23,57.15,57.16,32431.82583323981,30.3609,30.3768,30.3343,30.3397,32431.8258
2007-06-22 13:50:00,57.16,57.17,57.06,57.07,27718.550106609808,30.3397,30.345,30.2866,30.2919,27718.5501
2007-06-22 13:55:00,57.07,57.1,57.01,57.07,38940.63517001459,30.2919,30.3078,30.26,30.2919,38940.6352
2007-06-22 14:00:00,57.08,57.08,56.96,56.96,39950.62282572102,30.2972,30.2972,30.2335,30.2335,39950.6228
2007-06-22 14:05:00,56.96,56.97,56.9,56.93,39950.62282572102,30.2335,30.2388,30.2016,30.2176,39950.6228
2007-06-22 14:10:00,56.94,57.0,56.94,56.97,38379.53091684435,30.2229,30.2547,30.2229,30.2388,38379.5309
2007-06-22 14:15:00,56.98,57.0,56.94,56.99,27942.9918078779,30.2441,30.2547,30.2229,30.2494,27942.9918
2007-06-22 14:20:00,57.0,57.04,56.94,56.94,95948.82729211087,30.2547,30.276,30.2229,30.2229,95948.8273
2007-06-22 14:25:00,56.95,57.08,56.94,57.07,74739.08652227583,30.2282,30.2972,30.2229,30.2919,74739.0865
2007-06-22 14:30:00,57.07,57.11,56.98,57.0,88205.58859836157,30.2919,30.3131,30.2441,30.2547,88205.5886
2007-06-22 14:35:00,57.0,57.1,56.99,57.07,57008.19212209628,30.2547,30.3078,30.2494,30.2919,57008.1921
2007-06-22 14:40:00,57.07,57.1,57.01,57.04,74514.64482100774,30.2919,30.3078,30.26,30.276,74514.6448
2007-06-22 14:45:00,57.05,57.07,57.04,57.04,26035.23734709909,30.2813,30.2919,30.276,30.276,26035.2373
2007-06-22 14:50:00,57.04,57.1,57.03,57.04,83043.42946919537,30.276,30.3078,30.2706,30.276,83043.4295
2007-06-22 14:55:00,57.03,57.05,56.96,56.99,60150.37593984962,30.2706,30.2813,30.2335,30.2494,60150.3759
2007-06-22 15:00:00,56.99,57.05,56.98,57.04,103579.84513522612,30.2494,30.2813,30.2441,30.276,103579.8451
2007-06-22 15:05:00,57.05,57.06,57.01,57.03,54539.33340814723,30.2813,30.2866,30.26,30.2706,54539.3334
2007-06-22 15:10:00,57.04,57.07,57.02,57.02,88093.36774772752,30.276,30.2919,30.2653,30.2653,88093.3677
2007-06-22 15:15:00,57.02,57.11,57.02,57.05,65761.41847155201,30.2653,30.3131,30.2653,30.2813,65761.4185
2007-06-22 15:20:00,57.05,57.12,57.04,57.08,73167.99461339916,30.2813,30.3184,30.276,30.2972,73167.9946
2007-06-22 15:25:00,57.08,57.09,56.99,56.99,77320.16608685894,30.2972,30.3025,30.2494,30.2494,77320.1661
2007-06-22 15:30:00,56.99,57.0,56.94,56.96,77207.94523622488,30.2494,30.2547,30.2229,30.2335,77207.9452
2007-06-22 15:35:00,56.97,56.97,56.83,56.91,96846.59409718325,30.2388,30.2388,30.1645,30.207,96846.5941
2007-06-22 15:40:00,56.91,56.91,56.73,56.73,143867.13051284928,30.207,30.207,30.1114,30.1114,143867.1305
2007-06-22 15:45:00,56.74,56.85,56.72,56.81,138256.08798114688,30.1167,30.1751,30.1061,30.1539,138256.088
2007-06-22 15:50:00,56.82,56.87,56.79,56.83,95163.28133767254,30.1592,30.1857,30.1433,30.1645,95163.2813
2007-06-22 15:55:00,56.82,56.85,56.75,56.79,137470.54202670854,30.1592,30.1751,30.122,30.1433,137470.542
2007-06-25 09:30:00,56.9,57.11,56.85,57.05,100886.54472000895,30.2016,30.3131,30.1751,30.2813,100886.5447
2007-06-25 09:35:00,57.04,57.11,56.79,56.86,41858.37728649983,30.276,30.3131,30.1433,30.1804,41858.3773
2007-06-25 09:40:00,56.86,56.95,56.63,56.73,69689.14824374368,30.1804,30.2282,30.0583,30.1114,69689.1482
2007-06-25 09:45:00,56.72,56.76,56.59,56.65,60487.038491751766,30.1061,30.1273,30.0371,30.0689,60487.0385
2007-06-25 09:50:00,56.65,56.74,56.58,56.73,58018.17977780271,30.0689,30.1167,30.0318,30.1114,58018.1798
2007-06-25 09:55:00,56.74,56.75,56.65,56.67,52631.57894736842,30.1167,30.122,30.0689,30.0796,52631.5789
2007-06-25 10:00:00,56.67,56.74,56.63,56.67,113791.94254292447,30.0796,30.1167,30.0583,30.0796,113791.9425
2007-06-25 10:05:00,56.67,56.67,56.58,56.6,45337.22365615532,30.0796,30.0796,30.0318,30.0424,45337.2237
2007-06-25 10:10:00,56.6,56.66,56.55,56.64,46347.21131186174,30.0424,30.0743,30.0159,30.0636,46347.2113
2007-06-25 10:15:00,56.63,56.7,56.6,56.63,130737.29098866569,30.0583,30.0955,30.0424,30.0583,130737.291
2007-06-25 10:20:00,56.61,56.66,56.58,56.61,96285.489844013,30.0477,30.0743,30.0318,30.0477,96285.4898
2007-06-25 10:25:00,56.62,56.75,56.62,56.75,95387.72303894065,30.053,30.122,30.053,30.122,95387.723
2007-06-25 10:30:00,56.75,56.83,56.73,56.74,130961.73268993378,30.122,30.1645,30.1114,30.1167,130961.7327
2007-06-25 10:35:00,56.73,56.79,56.73,56.75,31534.05902816743,30.1114,30.1433,30.1114,30.122,31534.059
2007-06-25 10:40:00,56.76,56.82,56.75,56.76,49601.61598024913,30.1273,30.1592,30.122,30.1273,49601.616
2007-06-25 10:45:00,56.77,56.83,56.75,56.81,95275.50218830658,30.1326,30.1645,30.122,30.1539,95275.5022
2007-06-25 10:50:00,56.81,56.92,56.81,56.89,73055.77376276512,30.1539,30.2123,30.1539,30.1963,73055.7738
2007-06-25 10:55:00,56.9,57.07,56.89,57.07,106385.36640107732,30.2016,30.2919,30.1963,30.2919,106385.3664
2007-06-25 11:00:00,57.07,57.16,57.06,57.1,67893.61463359892,30.2919,30.3397,30.2866,30.3078,67893.6146
2007-06-25 11:05:00,57.11,57.15,57.02,57.07,58915.9465828751,30.3131,30.3343,30.2653,30.2919,58915.9466
2007-06-25 11:10:00,57.07,57.2,57.03,57.2,43092.80664347435,30.2919,30.3609,30.2706,30.3609,43092.8066
2007-06-25 11:15:00,57.19,57.25,57.12,57.19,50836.04533722365,30.3556,30.3874,30.3184,30.3556,50836.0453
2007-06-25 11:20:00,57.17,57.23,57.16,57.21,34676.24284592077,30.345,30.3768,30.3397,30.3662,34676.2428
2007-06-25 11:25:00,57.21,57.26,57.2,57.24,50836.04533722365,30.3662,30.3927,30.3609,30.3821,50836.0453
2007-06-25 11:30:00,57.24,57.26,57.21,57.25,109976.43362136684,30.3821,30.3927,30.3662,30.3874,109976.4336
2007-06-25 11:35:00,57.25,57.35,57.25,57.34,59477.05083604533,30.3874,30.4405,30.3874,30.4352,59477.0508
2007-06-25 11:40:00,57.34,57.34,57.31,57.33,62955.897205700814,30.4352,30.4352,30.4193,30.4299,62955.8972
2007-06-25 11:45:00,57.33,57.46,57.32,57.46,76422.39928178655,30.4299,30.4989,30.4246,30.4989,76422.3993
2007-06-25 11:50:00,57.47,57.52,57.42,57.52,53304.90405117271,30.5042,30.5307,30.4777,30.5307,53304.9041
2007-06-25 11:55:00,57.51,57.64,57.49,57.62,48591.6283245427,30.5254,30.5944,30.5148,30.5838,48591.6283
2007-06-25 12:00:00,57.62,57.83,57.62,57.8,121086.29783413756,30.5838,30.6953,30.5838,30.6794,121086.2978
2007-06-25 12:05:00,57.8,57.99,57.8,57.96,57793.73807653462,30.6794,30.7802,30.6794,30.7643,57793.7381
2007-06-25 12:10:00,57.96,58.02,57.92,58.01,49826.05768151722,30.7643,30.7961,30.743,30.7908,49826.0577
2007-06-25 12:15:00,58.01,58.02,57.93,57.94,50723.824486589605,30.7908,30.7961,30.7484,30.7537,50723.8245
2007-06-25 12:20:00,57.93,57.97,57.88,57.94,68903.60228930535,30.7484,30.7696,30.7218,30.7537,68903.6023
2007-06-25 12:25:00,57.95,57.95,57.87,57.87,22107.507574907417,30.759,30.759,30.7165,30.7165,22107.5076
2007-06-25 12:30:00,57.88,57.88,57.8,57.82,20424.1948153967,30.7218,30.7218,30.6794,30.69,20424.1948
2007-06-25 12:35:00,57.82,57.86,57.8,57.82,26596.34160026933,30.69,30.7112,30.6794,30.69,26596.3416
2007-06-25 12:40:00,57.83,57.84,57.79,57.8,15935.360790034789,30.6953,30.7006,30.674,30.6794,15935.3608
2007-06-25 12:45:00,57.79,57.81,57.75,57.75,39165.07687128268,30.674,30.6847,30.6528,30.6528,39165.0769
2007-06-25 12:50:00,57.75,57.76,57.67,57.68,32431.82583323981,30.6528,30.6581,30.6104,30.6157,32431.8258
2007-06-25 12:55:00,57.68,57.73,57.64,57.65,87644.48434519133,30.6157,30.6422,30.5944,30.5997,87644.4843
2007-06-25 13:00:00,57.65,57.67,57.62,57.63,53304.90405117271,30.5997,30.6104,30.5838,30.5891,53304.9041
2007-06-25 13:05:00,57.62,57.66,57.58,57.6,71260.24015262035,30.5838,30.605,30.5626,30.5732,71260.2402
2007-06-25 13:10:00,57.6,57.61,57.57,57.58,12905.397822915496,30.5732,30.5785,30.5573,30.5626,12905.3978
2007-06-25 13:15:00,57.58,57.58,57.55,57.58,61272.5844461901,30.5626,30.5626,30.5467,30.5626,61272.5844
2007-06-25 13:20:00,57.59,57.65,57.57,57.63,37930.64751430816,30.5679,30.5997,30.5573,30.5891,37930.6475
2007-06-25 13:25:00,57.63,57.66,57.59,57.62,39277.29772191673,30.5891,30.605,30.5679,30.5838,39277.2977
2007-06-25 13:30:00,57.62,57.7,57.61,57.66,38042.8683649422,30.5838,30.6263,30.5785,30.605,38042.8684
2007-06-25 13:35:00,57.66,57.69,57.65,57.67,31982.942430703624,30.605,30.621,30.5997,30.6104,31982.9424
2007-06-25 13:40:00,57.67,57.68,57.65,57.65,61048.14274492201,30.6104,30.6157,30.5997,30.5997,61048.1427
2007-06-25 13:45:00,57.65,57.66,57.62,57.63,23678.599483784084,30.5997,30.605,30.5838,30.5891,23678.5995
2007-06-25 13:50:00,57.63,57.64,57.61,57.61,17618.673549545503,30.5891,30.5944,30.5785,30.5785,17618.6735
2007-06-25 13:55:00,57.61,57.62,57.49,57.5,28167.433509146,30.5785,30.5838,30.5148,30.5201,28167.4335
2007-06-25 14:00:00,57.51,57.59,57.49,57.57,59364.829985411285,30.5254,30.5679,30.5148,30.5573,59364.83
2007-06-25 14:05:00,57.57,57.57,57.52,57.53,63517.001458871055,30.5573,30.5573,30.5307,30.536,63517.0015
2007-06-25 14:10:00,57.53,57.54,57.42,57.5,88878.91370216585,30.536,30.5413,30.4777,30.5201,88878.9137
2007-06-25 14:15:00,57.49,57.5,57.4,57.42,100662.10301874088,30.5148,30.5201,30.467,30.4777,100662.103
2007-06-25 14:20:00,57.42,57.5,57.41,57.5,44776.119402985074,30.4777,30.5201,30.4723,30.5201,44776.1194
2007-06-25 14:25:00,57.49,57.49,57.41,57.43,33890.69689148243,30.5148,30.5148,30.4723,30.483,33890.6969
2007-06-25 14:30:00,57.42,57.42,57.05,57.05,92806.64347435754,30.4777,30.4777,30.2813,30.2813,92806.6435
2007-06-25 14:35:00,57.05,57.2,57.04,57.19,93031.08517562565,30.2813,30.3609,30.276,30.3556,93031.0852
2007-06-25 14:40:00,57.18,57.25,57.1,57.12,72943.55291213107,30.3503,30.3874,30.3078,30.3184,72943.5529
2007-06-25 14:45:00,57.12,57.25,57.07,57.07,78217.93289193131,30.3184,30.3874,30.2919,30.2919,78217.9329
2007-06-25 14:50:00,57.07,57.19,57.04,57.08,124116.26080125688,30.2919,30.3556,30.276,30.2972,124116.2608
2007-06-25 14:55:00,57.08,57.26,57.07,57.16,95387.72303894065,30.2972,30.3927,30.2919,30.3397,95387.723
2007-06-25 15:00:00,57.16,57.18,57.08,57.17,65312.53506901582,30.3397,30.3503,30.2972,30.345,65312.5351
2007-06-25 15:05:00,57.17,57.2,57.09,57.15,107844.23745931992,30.345,30.3609,30.3025,30.3343,107844.2375
2007-06-25 15:10:00,57.15,57.17,57.07,57.16,91123.33071484682,30.3343,30.345,30.2919,30.3397,91123.3307
2007-06-25 15:15:00,57.16,57.17,57.03,57.07,75524.63247671416,30.3397,30.345,30.2706,30.2919,75524.6325
2007-06-25 15:20:00,57.07,57.17,57.07,57.16,86522.27583885085,30.2919,30.345,30.2919,30.3397,86522.2758
2007-06-25 15:25:00,57.16,57.19,57.1,57.12,92469.9809224554,30.3397,30.3556,30.3078,30.3184,92469.9809
2007-06-25 15:30:00,57.13,57.19,57.13,57.19,82706.76691729322,30.3237,30.3556,30.3237,30.3556,82706.7669
2007-06-25 15:35:00,57.19,57.24,57.16,57.22,88991.13455279991,30.3556,30.3821,30.3397,30.3715,88991.1346
2007-06-25 15:40:00,57.22,57.22,57.03,57.05,96846.59409718325,30.3715,30.3715,30.2706,30.2813,96846.5941
2007-06-25 15:45:00,57.04,57.1,56.98,56.99,92806.64347435754,30.276,30.3078,30.2441,30.2494,92806.6435
2007-06-25 15:50:00,56.99,57.14,56.99,57.07,98305.46515542587,30.2494,30.329,30.2494,30.2919,98305.4652
2007-06-25 15:55:00,57.07,57.1,57.01,57.07,107732.01660868588,30.2919,30.3078,30.26,30.2919,107732.0166
2007-06-26 09:30:00,57.18,57.66,57.18,57.53,78442.3745931994,30.3503,30.605,30.3503,30.536,78442.3746
2007-06-26 09:35:00,57.51,57.81,57.34,57.7,79115.6996970037,30.5254,30.6847,30.4352,30.6263,79115.6997
2007-06-26 09:40:00,57.66,57.7,57.55,57.66,67332.51038042868,30.605,30.6263,30.5467,30.605,67332.5104
2007-06-26 09:45:00,57.66,57.66,57.56,57.61,47581.64066883627,30.605,30.605,30.552,30.5785,47581.6407
2007-06-26 09:50:00,57.61,57.62,57.48,57.6,28952.97946358433,30.5785,30.5838,30.5095,30.5732,28952.9795
2007-06-26 09:55:00,57.6,57.74,57.6,57.67,49713.83683088318,30.5732,30.6475,30.5732,30.6104,49713.8368
2007-06-26 10:00:00,57.67,57.78,57.57,57.69,75412.41162608012,30.6104,30.6687,30.5573,30.621,75412.4116
2007-06-26 10:05:00,57.69,57.78,57.65,57.75,60374.81764111772,30.621,30.6687,30.5997,30.6528,60374.8176
2007-06-26 10:10:00,57.74,57.75,57.62,57.73,60823.70104365391,30.6475,30.6528,30.5838,30.6422,60823.701
2007-06-26 10:15:00,57.74,57.77,57.64,57.66,66210.3018740882,30.6475,30.6634,30.5944,30.605,66210.3019
2007-06-26 10:20:00,57.66,57.68,57.63,57.64,51621.59129166199,30.605,30.6157,30.5891,30.5944,51621.5913
2007-06-26 10:25:00,57.64,57.65,57.51,57.56,138704.9713836831,30.5944,30.5997,30.5254,30.552,138704.9714
2007-06-26 10:30:00,57.55,57.65,57.55,57.59,46683.87386376388,30.5467,30.5997,30.5467,30.5679,46683.8739
2007-06-26 10:35:00,57.6,57.64,57.55,57.62,85400.06733251037,30.5732,30.5944,30.5467,30.5838,85400.0673
2007-06-26 10:40:00,57.63,57.69,57.61,57.66,36247.33475479744,30.5891,30.621,30.5785,30.605,36247.3348
2007-06-26 10:45:00,57.65,57.76,57.59,57.63,93367.74772752776,30.5997,30.6581,30.5679,30.5891,93367.7477
2007-06-26 10:50:00,57.62,57.64,57.57,57.59,62394.79295253057,30.5838,30.5944,30.5573,30.5679,62394.793
2007-06-26 10:55:00,57.59,57.6,57.41,57.43,37481.76411177197,30.5679,30.5732,30.4723,30.483,37481.7641
2007-06-26 11:00:00,57.44,57.56,57.39,57.56,42195.03983840197,30.4883,30.552,30.4617,30.552,42195.0398
2007-06-26 11:05:00,57.55,57.61,57.53,57.56,29850.74626865672,30.5467,30.5785,30.536,30.552,29850.7463
2007-06-26 11:10:00,57.56,57.65,57.56,57.62,24800.80799012457,30.552,30.5997,30.552,30.5838,24800.808
2007-06-26 11:15:00,57.62,57.68,57.61,57.64,28167.433509146,30.5838,30.6157,30.5785,30.5944,28167.4335
2007-06-26 11:20:00,57.63,57.68,57.62,57.63,19638.648860958365,30.5891,30.6157,30.5838,30.5891,19638.6489
2007-06-26 11:25:00,57.62,57.67,57.61,57.65,27494.10840534171,30.5838,30.6104,30.5785,30.5997,27494.1084
2007-06-26 11:30:00,57.65,57.71,57.61,57.69,29850.74626865672,30.5997,30.6316,30.5785,30.621,29850.7463
2007-06-26 11:35:00,57.69,57.8,57.69,57.8,37145.10155986982,30.621,30.6794,30.621,30.6794,37145.1016
2007-06-26 11:40:00,57.8,57.81,57.76,57.81,25474.13309392885,30.6794,30.6847,30.6581,30.6847,25474.1331
2007-06-26 11:45:00,57.8,57.88,57.8,57.84,43990.57344854674,30.6794,30.7218,30.6794,30.7006,43990.5734
2007-06-26 11:50:00,57.84,57.86,57.83,57.83,14139.827179890022,30.7006,30.7112,30.6953,30.6953,14139.8272
2007-06-26 11:55:00,57.84,57.97,57.84,57.97,59813.71338794748,30.7006,30.7696,30.7006,30.7696,59813.7134
2007-06-26 12:00:00,57.97,58.01,57.9,57.9,38379.53091684435,30.7696,30.7908,30.7324,30.7324,38379.5309
2007-06-26 12:05:00,57.91,57.98,57.9,57.96,44776.119402985074,30.7377,30.7749,30.7324,30.7643,44776.1194
2007-06-26 12:10:00,57.95,57.97,57.89,57.89,19414.207159690268,30.759,30.7696,30.7271,30.7271,19414.2072
2007-06-26 12:15:00,57.89,57.96,57.89,57.95,15486.477387498597,30.7271,30.7643,30.7271,30.759,15486.4774
2007-06-26 12:20:00,57.96,57.96,57.9,57.93,23903.04118505218,30.7643,30.7643,30.7324,30.7484,23903.0412
2007-06-26 12:25:00,57.92,58.01,57.91,58.0,27381.887554707664,30.743,30.7908,30.7377,30.7855,27381.8876
2007-06-26 12:30:00,58.01,58.06,57.98,58.02,78105.71204129727,30.7908,30.8174,30.7749,30.7961,78105.712
2007-06-26 12:35:00,58.02,58.02,57.92,57.93,50948.2661878577,30.7961,30.7961,30.743,30.7484,50948.2662
2007-06-26 12:40:00,57.93,58.01,57.93,58.0,40960.61048142744,30.7484,30.7908,30.7484,30.7855,40960.6105
2007-06-26 12:45:00,58.0,58.0,57.97,57.99,21770.84502300528,30.7855,30.7855,30.7696,30.7802,21770.845
2007-06-26 12:50:00,57.99,57.99,57.91,57.95,53529.3457524408,30.7802,30.7802,30.7377,30.759,53529.3458
2007-06-26 12:55:00,57.95,57.96,57.83,57.84,32207.38413197172,30.759,30.7643,30.6953,30.7006,32207.3841
2007-06-26 13:00:00,57.84,57.89,57.77,57.77,39501.73942318482,30.7006,30.7271,30.6634,30.6634,39501.7394
2007-06-26 13:05:00,57.78,57.79,57.74,57.76,26820.783301537424,30.6687,30.674,30.6475,30.6581,26820.7833
2007-06-26 13:10:00,57.76,57.93,57.76,57.9,65312.53506901582,30.6581,30.7484,30.6581,30.7324,65312.5351
2007-06-26 13:15:00,57.91,57.94,57.9,57.91,13915.385478621927,30.7377,30.7537,30.7324,30.7377,13915.3855
2007-06-26 13:20:00,57.91,57.91,57.78,57.8,24127.48288632028,30.7377,30.7377,30.6687,30.6794,24127.4829
2007-06-26 13:25:00,57.8,57.83,57.77,57.82,45225.00280552126,30.6794,30.6953,30.6634,30.69,45225.0028
2007-06-26 13:30:00,57.82,57.84,57.72,57.76,36359.55560543149,30.69,30.7006,30.6369,30.6581,36359.5556
2007-06-26 13:35:00,57.76,57.77,57.72,57.73,19301.98630905622,30.6581,30.6634,30.6369,30.6422,19301.9863
2007-06-26 13:40:00,57.74,57.81,57.73,57.78,27830.77095724385,30.6475,30.6847,30.6422,30.6687,27830.771
2007-06-26 13:45:00,57.78,57.8,57.6,57.65,50611.60363595556,30.6687,30.6794,30.5732,30.5997,50611.6036
2007-06-26 13:50:00,57.67,57.68,57.62,57.65,39613.96027381888,30.6104,30.6157,30.5838,30.5997,39613.9603
2007-06-26 13:55:00,57.66,57.73,57.65,57.73,20087.532263494555,30.605,30.6422,30.5997,30.6422,20087.5323
2007-06-26 14:00:00,57.73,57.79,57.73,57.73,24913.02884075861,30.6422,30.674,30.6422,30.6422,24913.0288
2007-06-26 14:05:00,57.74,57.86,57.73,57.79,59028.167433509145,30.6475,30.7112,30.6422,30.674,59028.1674
2007-06-26 14:10:00,57.78,57.78,57.67,57.71,29177.42116485243,30.6687,30.6687,30.6104,30.6316,29177.4212
2007-06-26 14:15:00,57.7,57.73,57.63,57.7,44102.79429918079,30.6263,30.6422,30.5891,30.6263,44102.7943
2007-06-26 14:20:00,57.71,57.71,57.57,57.65,89440.0179553361,30.6316,30.6316,30.5573,30.5997,89440.018
2007-06-26 14:25:00,57.64,57.72,57.64,57.7,34900.68454718887,30.5944,30.6369,30.5944,30.6263,34900.6845
2007-06-26 14:30:00,57.7,57.78,57.65,57.75,41072.8313320615,30.6263,30.6687,30.5997,30.6528,41072.8313
2007-06-26 14:35:00,57.75,57.76,57.62,57.64,69015.8231399394,30.6528,30.6581,30.5838,30.5944,69015.8231
2007-06-26 14:40:00,57.64,57.77,57.59,57.73,74290.20311973964,30.5944,30.6634,30.5679,30.6422,74290.2031
2007-06-26 14:45:00,57.73,57.8,57.69,57.79,88766.69285153181,30.6422,30.6794,30.621,30.674,88766.6929
2007-06-26 14:50:00,57.78,57.83,57.74,57.75,57457.07552463248,30.6687,30.6953,30.6475,30.6528,57457.0755
2007-06-26 14:55:00,57.75,57.8,57.71,57.74,89552.23880597015,30.6528,30.6794,30.6316,30.6475,89552.2388
2007-06-26 15:00:00,57.73,57.77,57.7,57.76,121984.06463920996,30.6422,30.6634,30.6263,30.6581,121984.0646
2007-06-26 15:05:00,57.76,57.78,57.71,57.71,54427.11255751318,30.6581,30.6687,30.6316,30.6316,54427.1126
2007-06-26 15:10:00,57.7,57.84,57.7,57.82,45112.781954887214,30.6263,30.7006,30.6263,30.69,45112.782
2007-06-26 15:15:00,57.83,57.89,57.81,57.84,73953.5405678375,30.6953,30.7271,30.6847,30.7006,73953.5406
2007-06-26 15:20:00,57.84,57.88,57.8,57.88,46347.21131186174,30.7006,30.7218,30.6794,30.7218,46347.2113
2007-06-26 15:25:00,57.87,57.89,57.8,57.84,54539.33340814723,30.7165,30.7271,30.6794,30.7006,54539.3334
2007-06-26 15:30:00,57.83,57.89,57.82,57.86,33666.25519021434,30.6953,30.7271,30.69,30.7112,33666.2552
2007-06-26 15:35:00,57.86,57.86,57.78,57.81,50387.161934687465,30.7112,30.7112,30.6687,30.6847,50387.1619
2007-06-26 15:40:00,57.81,57.81,57.71,57.71,66098.08102345416,30.6847,30.6847,30.6316,30.6316,66098.081
2007-06-26 15:45:00,57.72,57.74,57.67,57.73,65761.41847155201,30.6369,30.6475,30.6104,30.6422,65761.4185
2007-06-26 15:50:00,57.73,57.75,57.7,57.71,39389.518572550776,30.6422,30.6528,30.6263,30.6316,39389.5186
2007-06-26 15:55:00,57.7,57.71,57.64,57.64,83267.87117046346,30.6263,30.6316,30.5944,30.5944,83267.8712
2007-06-27 09:30:00,57.12,57.44,56.97,56.99,86971.15924138704,30.3184,30.4883,30.2388,30.2494,86971.1592
2007-06-27 09:35:00,57.0,57.13,57.0,57.04,40848.3896307934,30.2547,30.3237,30.2547,30.276,40848.3896
2007-06-27 09:40:00,57.04,57.06,56.94,56.97,46683.87386376388,30.276,30.2866,30.2229,30.2388,46683.8739
2007-06-27 09:45:00,56.97,56.98,56.92,56.97,57457.07552463248,30.2388,30.2441,30.2123,30.2388,57457.0755
2007-06-27 09:50:00,56.97,57.11,56.94,57.05,51733.81214229604,30.2388,30.3131,30.2229,30.2813,51733.8121
2007-06-27 09:55:00,57.06,57.06,56.97,57.05,54763.77510941533,30.2866,30.2866,30.2388,30.2813,54763.7751
2007-06-27 10:00:00,57.04,57.09,56.99,57.09,76422.39928178655,30.276,30.3025,30.2494,30.3025,76422.3993
2007-06-27 10:05:00,57.08,57.18,57.07,57.16,35125.12624845696,30.2972,30.3503,30.2919,30.3397,35125.1262
2007-06-27 10:10:00,57.16,57.16,57.03,57.04,39726.18112445292,30.3397,30.3397,30.2706,30.276,39726.1811
2007-06-27 10:15:00,57.03,57.08,57.02,57.04,35574.00965099315,30.2706,30.2972,30.2653,30.276,35574.0097
2007-06-27 10:20:00,57.04,57.14,57.0,57.1,31982.942430703624,30.276,30.329,30.2547,30.3078,31982.9424
2007-06-27 10:25:00,57.12,57.19,57.09,57.16,44439.45685108293,30.3184,30.3556,30.3025,30.3397,44439.4569
2007-06-27 10:30:00,57.14,57.23,57.12,57.2,74290.20311973964,30.329,30.3768,30.3184,30.3609,74290.2031
2007-06-27 10:35:00,57.2,57.28,57.18,57.25,86297.83413758276,30.3609,30.4033,30.3503,30.3874,86297.8341
2007-06-27 10:40:00,57.25,57.31,57.24,57.28,48479.40747390865,30.3874,30.4193,30.3821,30.4033,48479.4075
2007-06-27 10:45:00,57.27,57.29,57.2,57.2,35237.34709909101,30.398,30.4087,30.3609,30.3609,35237.3471
2007-06-27 10:50:00,57.2,57.27,57.16,57.24,51397.14959039389,30.3609,30.398,30.3397,30.3821,51397.1496
2007-06-27 10:55:00,57.24,57.27,57.24,57.25,32768.48838514196,30.3821,30.398,30.3821,30.3874,32768.4884
2007-06-27 11:00:00,57.25,57.31,57.22,57.25,48030.524071372456,30.3874,30.4193,30.3715,30.3874,48030.5241
2007-06-27 11:05:00,57.24,57.29,57.24,57.25,31309.617326899337,30.3821,30.4087,30.3821,30.3874,31309.6173
2007-06-27 11:10:00,57.24,57.32,57.22,57.32,51172.7078891258,30.3821,30.4246,30.3715,30.4246,51172.7079
2007-06-27 11:15:00,57.31,57.45,57.3,57.35,71148.0193019863,30.4193,30.4936,30.414,30.4405,71148.0193
2007-06-27 11:20:00,57.36,57.38,57.28,57.28,24576.36628885647,30.4458,30.4564,30.4033,30.4033,24576.3663
2007-06-27 11:25:00,57.28,57.29,57.2,57.2,25025.24969139266,30.4033,30.4087,30.3609,30.3609,25025.2497
2007-06-27 11:30:00,57.2,57.23,57.19,57.23,21434.18247110313,30.3609,30.3768,30.3556,30.3768,21434.1825
2007-06-27 11:35:00,57.23,57.26,57.21,57.24,40960.61048142744,30.3768,30.3927,30.3662,30.3821,40960.6105
2007-06-27 11:40:00,57.25,57.25,57.21,57.22,26147.458197733136,30.3874,30.3874,30.3662,30.3715,26147.4582
2007-06-27 11:45:00,57.22,57.26,57.22,57.24,10212.09740769835,30.3715,30.3927,30.3715,30.3821,10212.0974
2007-06-27 11:50:00,57.25,57.3,57.25,57.28,28952.97946358433,30.3874,30.414,30.3874,30.4033,28952.9795
2007-06-27 11:55:00,57.28,57.31,57.26,57.27,27269.666704073614,30.4033,30.4193,30.3927,30.398,27269.6667
2007-06-27 12:00:00,57.27,57.44,57.27,57.41,48030.524071372456,30.398,30.4883,30.398,30.4723,48030.5241
2007-06-27 12:05:00,57.42,57.55,57.41,57.51,47806.08237010436,30.4777,30.5467,30.4723,30.5254,47806.0824
2007-06-27 12:10:00,57.5,57.55,57.48,57.49,46347.21131186174,30.5201,30.5467,30.5095,30.5148,46347.2113
2007-06-27 12:15:00,57.49,57.49,57.44,57.45,26708.562450903377,30.5148,30.5148,30.4883,30.4936,26708.5625
2007-06-27 12:20:00,57.46,57.49,57.46,57.49,18516.440354617887,30.4989,30.5148,30.4989,30.5148,18516.4404
2007-06-27 12:25:00,57.48,57.52,57.38,57.44,43317.24834474245,30.5095,30.5307,30.4564,30.4883,43317.2483
2007-06-27 12:30:00,57.44,57.49,57.41,57.49,13915.385478621927,30.4883,30.5148,30.4723,30.5148,13915.3855
2007-06-27 12:35:00,57.49,57.51,57.44,57.46,42531.70239030412,30.5148,30.5254,30.4883,30.4989,42531.7024
2007-06-27 12:40:00,57.45,57.51,57.42,57.5,27718.550106609808,30.4936,30.5254,30.4777,30.5201,27718.5501
2007-06-27 12:45:00,57.49,57.55,57.46,57.46,34900.68454718887,30.5148,30.5467,30.4989,30.4989,34900.6845
2007-06-27 12:50:00,57.47,57.5,57.46,57.47,23566.37863315004,30.5042,30.5201,30.4989,30.5042,23566.3786
2007-06-27 12:55:00,57.45,57.48,57.43,57.46,16272.02334193693,30.4936,30.5095,30.483,30.4989,16272.0233
2007-06-27 13:00:00,57.46,57.47,57.4,57.43,21209.74076983504,30.4989,30.5042,30.467,30.483,21209.7408
2007-06-27 13:05:00,57.43,57.45,57.4,57.4,18965.32375715408,30.483,30.4936,30.467,30.467,18965.3238
2007-06-27 13:10:00,57.4,57.4,57.3,57.3,27718.550106609808,30.467,30.467,30.414,30.414,27718.5501
2007-06-27 13:15:00,57.31,57.36,57.3,57.36,18965.32375715408,30.4193,30.4458,30.414,30.4458,18965.3238
2007-06-27 13:20:00,57.36,57.41,57.36,57.37,27942.9918078779,30.4458,30.4723,30.4458,30.4511,27942.9918
2007-06-27 13:25:00,57.36,57.41,57.36,57.39,15262.035686230502,30.4458,30.4723,30.4458,30.4617,15262.0357
2007-06-27 13:30:00,57.39,57.39,57.3,57.3,23229.71608124789,30.4617,30.4617,30.414,30.414,23229.7161
2007-06-27 13:35:00,57.3,57.35,57.3,57.35,24800.80799012457,30.414,30.4405,30.414,30.4405,24800.808
2007-06-27 13:40:00,57.35,57.45,57.33,57.44,25923.016496465043,30.4405,30.4936,30.4299,30.4883,25923.0165
2007-06-27 13:45:00,57.43,57.47,57.41,57.46,30187.40882055886,30.483,30.5042,30.4723,30.4989,30187.4088
2007-06-27 13:50:00,57.46,57.51,57.45,57.48,31197.396476265287,30.4989,30.5254,30.4936,30.5095,31197.3965
2007-06-27 13:55:00,57.48,57.52,57.47,57.48,32207.38413197172,30.5095,30.5307,30.5042,30.5095,32207.3841
2007-06-27 14:00:00,57.48,57.6,57.48,57.55,38042.8683649422,30.5095,30.5732,30.5095,30.5467,38042.8684
2007-06-27 14:05:00,57.54,57.54,57.47,57.48,19750.86971159241,30.5413,30.5413,30.5042,30.5095,19750.8697
2007-06-27 14:10:00,57.49,57.65,57.49,57.65,54988.21681068342,30.5148,30.5997,30.5148,30.5997,54988.2168
2007-06-27 14:15:00,57.65,57.65,57.56,57.57,27269.666704073614,30.5997,30.5997,30.552,30.5573,27269.6667
2007-06-27 14:20:00,57.57,57.58,57.55,57.57,30636.29222309505,30.5573,30.5626,30.5467,30.5573,30636.2922
2007-06-27 14:25:00,57.57,57.7,57.56,57.65,38042.8683649422,30.5573,30.6263,30.552,30.5997,38042.8684
2007-06-27 14:30:00,57.65,57.7,57.63,57.69,33666.25519021434,30.5997,30.6263,30.5891,30.621,33666.2552
2007-06-27 14:35:00,57.69,57.77,57.69,57.77,41633.93558523173,30.621,30.6634,30.621,30.6634,41633.9356
2007-06-27 14:40:00,57.76,57.79,57.72,57.73,44663.89855235103,30.6581,30.674,30.6369,30.6422,44663.8986
2007-06-27 14:45:00,57.72,57.79,57.72,57.73,32992.93008641005,30.6369,30.674,30.6369,30.6422,32992.9301
2007-06-27 14:50:00,57.73,57.74,57.65,57.69,56895.97127146224,30.6422,30.6475,30.5997,30.621,56895.9713
2007-06-27 14:55:00,57.69,57.7,57.61,57.62,43092.80664347435,30.621,30.6263,30.5785,30.5838,43092.8066
2007-06-27 15:00:00,57.63,57.7,57.6,57.7,38155.08921557625,30.5891,30.6263,30.5732,30.6263,38155.0892
2007-06-27 15:05:00,57.7,57.77,57.7,57.73,53753.787453708894,30.6263,30.6634,30.6263,30.6422,53753.7875
2007-06-27 15:10:00,57.73,57.75,57.73,57.73,17618.673549545503,30.6422,30.6528,30.6422,30.6422,17618.6735
2007-06-27 15:15:00,57.74,57.8,57.73,57.8,36247.33475479744,30.6475,30.6794,30.6422,30.6794,36247.3348
2007-06-27 15:20:00,57.8,57.83,57.73,57.78,48030.524071372456,30.6794,30.6953,30.6422,30.6687,48030.5241
2007-06-27 15:25:00,57.77,57.83,57.77,57.81,56447.08786892604,30.6634,30.6953,30.6634,30.6847,56447.0879
2007-06-27 15:30:00,57.82,57.89,57.81,57.88,35686.2305016272,30.69,30.7271,30.6847,30.7218,35686.2305
2007-06-27 15:35:00,57.88,57.89,57.82,57.86,50387.161934687465,30.7218,30.7271,30.69,30.7112,50387.1619
2007-06-27 15:40:00,57.86,57.94,57.85,57.94,115250.81360116709,30.7112,30.7537,30.7059,30.7537,115250.8136
2007-06-27 15:45:00,57.94,57.97,57.92,57.96,91459.99326674896,30.7537,30.7696,30.743,30.7643,91459.9933
2007-06-27 15:50:00,57.97,57.99,57.92,57.97,120749.63528223544,30.7696,30.7802,30.743,30.7696,120749.6353
2007-06-27 15:55:00,57.97,57.99,57.91,57.95,118505.21826955448,30.7696,30.7802,30.7377,30.759,118505.2183
2007-06-28 09:30:00,57.93,57.93,57.41,57.47,51397.14959039389,30.7484,30.7484,30.4723,30.5042,51397.1496
2007-06-28 09:35:00,57.47,57.6,57.41,57.57,38379.53091684435,30.5042,30.5732,30.4723,30.5573,38379.5309
2007-06-28 09:40:00,57.57,57.73,57.53,57.65,67108.06867916058,30.5573,30.6422,30.536,30.5997,67108.0687
2007-06-28 09:45:00,57.66,57.68,57.48,57.56,35012.90539782291,30.605,30.6157,30.5095,30.552,35012.9054
2007-06-28 09:50:00,57.57,57.62,57.56,57.59,19863.09056222646,30.5573,30.5838,30.552,30.5679,19863.0906
2007-06-28 09:55:00,57.58,57.62,57.47,57.51,19638.648860958365,30.5626,30.5838,30.5042,30.5254,19638.6489
2007-06-28 10:00:00,57.51,57.55,57.43,57.48,30411.85052182696,30.5254,30.5467,30.483,30.5095,30411.8505
2007-06-28 10:05:00,57.48,57.48,57.45,57.48,20985.29906856694,30.5095,30.5095,30.4936,30.5095,20985.2991
2007-06-28 10:10:00,57.48,57.58,57.46,57.57,22219.728425541463,30.5095,30.5626,30.4989,30.5573,22219.7284
2007-06-28 10:15:00,57.57,57.57,57.49,57.55,87644.48434519133,30.5573,30.5573,30.5148,30.5467,87644.4843
2007-06-28 10:20:00,57.56,57.62,57.46,57.46,30075.18796992481,30.552,30.5838,30.4989,30.4989,30075.188
2007-06-28 10:25:00,57.46,57.5,57.42,57.45,18516.440354617887,30.4989,30.5201,30.4777,30.4936,18516.4404
2007-06-28 10:30:00,57.45,57.6,57.43,57.59,25137.470542026706,30.4936,30.5732,30.483,30.5679,25137.4705
2007-06-28 10:35:00,57.58,57.61,57.56,57.57,14476.489731792166,30.5626,30.5785,30.552,30.5573,14476.4897
2007-06-28 10:40:00,57.57,57.64,57.54,57.63,19189.76545842217,30.5573,30.5944,30.5413,30.5891,19189.7655
2007-06-28 10:45:00,57.63,57.73,57.63,57.68,15486.477387498597,30.5891,30.6422,30.5891,30.6157,15486.4774
2007-06-28 10:50:00,57.68,57.68,57.65,57.68,9089.888901357872,30.6157,30.6157,30.5997,30.6157,9089.8889
2007-06-28 10:55:00,57.68,57.72,57.64,57.66,14252.04803052407,30.6157,30.6369,30.5944,30.605,14252.048
2007-06-28 11:00:00,57.66,57.68,57.63,57.63,9875.434855796206,30.605,30.6157,30.5891,30.5891,9875.4349
2007-06-28 11:05:00,57.63,57.63,57.59,57.62,37145.10155986982,30.5891,30.5891,30.5679,30.5838,37145.1016
2007-06-28 11:10:00,57.62,57.62,57.6,57.62,10997.643362136683,30.5838,30.5838,30.5732,30.5838,10997.6434
2007-06-28 11:15:00,57.61,57.62,57.6,57.61,13578.722926719784,30.5785,30.5838,30.5732,30.5785,13578.7229
2007-06-28 11:20:00,57.6,57.62,57.58,57.59,9538.772303894062,30.5732,30.5838,30.5626,30.5679,9538.7723
2007-06-28 11:25:00,57.59,57.6,57.56,57.57,15710.919088766692,30.5679,30.5732,30.552,30.5573,15710.9191
2007-06-28 11:30:00,57.56,57.57,57.54,57.56,17169.790147009313,30.552,30.5573,30.5413,30.552,17169.7901
2007-06-28 11:35:00,57.56,57.58,57.55,57.58,16608.685893839076,30.552,30.5626,30.5467,30.5626,16608.6859
2007-06-28 11:40:00,57.57,57.58,57.56,57.58,8641.00549882168,30.5573,30.5626,30.552,30.5626,8641.0055
2007-06-28 11:45:00,57.58,57.65,57.58,57.65,13466.502076085735,30.5626,30.5997,30.5626,30.5997,13466.5021
2007-06-28 11:50:00,57.65,57.73,57.62,57.73,22893.05352934575,30.5997,30.6422,30.5838,30.6422,22893.0535
2007-06-28 11:55:00,57.71,57.83,57.7,57.81,20311.97396476265,30.6316,30.6953,30.6263,30.6847,20311.974
2007-06-28 12:00:00,57.82,57.88,57.82,57.86,14252.04803052407,30.69,30.7218,30.69,30.7112,14252.048
2007-06-28 12:05:00,57.87,57.89,57.83,57.88,18965.32375715408,30.7165,30.7271,30.6953,30.7218,18965.3238
2007-06-28 12:10:00,57.88,57.89,57.86,57.88,9987.655706430254,30.7218,30.7271,30.7112,30.7218,9987.6557
2007-06-28 12:15:00,57.86,57.9,57.86,57.89,16608.685893839076,30.7112,30.7324,30.7112,30.7271,16608.6859
2007-06-28 12:20:00,57.89,57.9,57.88,57.89,16159.802491302884,30.7271,30.7324,30.7218,30.7271,16159.8025
2007-06-28 12:25:00,57.89,57.96,57.89,57.96,22444.17012680956,30.7271,30.7643,30.7271,30.7643,22444.1701
2007-06-28 12:30:00,57.96,58.01,57.95,58.01,18179.777802715744,30.7643,30.7908,30.759,30.7908,18179.7778
2007-06-28 12:35:00,58.02,58.05,58.01,58.01,17057.569296375266,30.7961,30.812,30.7908,30.7908,17057.5693
2007-06-28 12:40:00,58.0,58.01,57.99,58.0,7967.6803950173935,30.7855,30.7908,30.7802,30.7855,7967.6804
2007-06-28 12:45:00,58.0,58.03,58.0,58.03,9089.888901357872,30.7855,30.8014,30.7855,30.8014,9089.8889
2007-06-28 12:50:00,58.03,58.05,58.02,58.05,13690.943777353832,30.8014,30.812,30.7961,30.812,13690.9438
2007-06-28 12:55:00,58.05,58.06,58.02,58.02,7294.355291213107,30.812,30.8174,30.7961,30.7961,7294.3553
2007-06-28 13:00:00,58.02,58.03,58.0,58.01,11895.410167209067,30.7961,30.8014,30.7855,30.7908,11895.4102
2007-06-28 13:05:00,58.02,58.02,57.97,57.97,12793.17697228145,30.7961,30.7961,30.7696,30.7696,12793.177
2007-06-28 13:10:00,57.97,57.97,57.92,57.92,10885.422511502637,30.7696,30.7696,30.743,30.743,10885.4225
2007-06-28 13:15:00,57.92,57.96,57.92,57.95,16384.24419257098,30.743,30.7643,30.743,30.759,16384.2442
2007-06-28 13:20:00,57.96,57.96,57.94,57.95,7518.796992481202,30.7643,30.7643,30.7537,30.759,7518.797
2007-06-28 13:25:00,57.96,58.04,57.96,58.04,21995.28672427337,30.7643,30.8067,30.7643,30.8067,21995.2867
2007-06-28 13:30:00,58.04,58.06,58.01,58.02,26371.89989900124,30.8067,30.8174,30.7908,30.7961,26371.8999
2007-06-28 13:35:00,58.03,58.04,58.02,58.03,20760.85736729884,30.8014,30.8067,30.7961,30.8014,20760.8574
2007-06-28 13:40:00,58.03,58.03,57.96,57.97,21658.624172371223,30.8014,30.8014,30.7643,30.7696,21658.6242
2007-06-28 13:45:00,57.97,57.97,57.97,57.97,11670.96846594097,30.7696,30.7696,30.7696,30.7696,11670.9685
2007-06-28 13:50:00,57.97,58.08,57.97,58.07,20536.41566603075,30.7696,30.828,30.7696,30.8227,20536.4157
2007-06-28 13:55:00,58.07,58.08,58.03,58.06,28840.758612950285,30.8227,30.828,30.8014,30.8174,28840.7586
2007-06-28 14:00:00,58.06,58.06,58.03,58.04,22107.507574907417,30.8174,30.8174,30.8014,30.8067,22107.5076
2007-06-28 14:05:00,58.05,58.06,58.02,58.04,30075.18796992481,30.812,30.8174,30.7961,30.8067,30075.188
2007-06-28 14:10:00,58.05,58.16,57.97,58.02,28055.21265851195,30.812,30.8704,30.7696,30.7961,28055.2127
2007-06-28 14:15:00,58.04,58.22,57.81,58.12,78554.59544383346,30.8067,30.9023,30.6847,30.8492,78554.5954
2007-06-28 14:20:00,58.08,58.2,58.02,58.07,60487.038491751766,30.828,30.8917,30.7961,30.8227,60487.0385
2007-06-28 14:25:00,58.06,58.14,57.97,58.05,42980.58579284031,30.8174,30.8598,30.7696,30.812,42980.5858
2007-06-28 14:30:00,58.0,58.04,57.83,57.83,75749.07417798227,30.7855,30.8067,30.6953,30.6953,75749.0742
2007-06-28 14:35:00,57.85,57.93,57.81,57.81,77207.94523622488,30.7059,30.7484,30.6847,30.6847,77207.9452
2007-06-28 14:40:00,57.81,58.11,57.81,58.11,80799.01245651442,30.6847,30.8439,30.6847,30.8439,80799.0125
2007-06-28 14:45:00,58.12,58.15,58.03,58.06,64975.87251711368,30.8492,30.8651,30.8014,30.8174,64975.8725
2007-06-28 14:50:00,58.06,58.07,57.99,58.03,34676.24284592077,30.8174,30.8227,30.7802,30.8014,34676.2428
2007-06-28 14:55:00,58.03,58.06,57.97,58.0,43766.13174727864,30.8014,30.8174,30.7696,30.7855,43766.1317
2007-06-28 15:00:00,58.0,58.03,57.84,57.9,64751.43081584558,30.7855,30.8014,30.7006,30.7324,64751.4308
2007-06-28 15:05:00,57.89,57.98,57.83,57.98,61721.46784872629,30.7271,30.7749,30.6953,30.7749,61721.4678
2007-06-28 15:10:00,57.97,57.99,57.9,57.93,58579.28403097295,30.7696,30.7802,30.7324,30.7484,58579.284
2007-06-28 15:15:00,57.93,58.0,57.91,57.96,46571.65301312984,30.7484,30.7855,30.7377,30.7643,46571.653
2007-06-28 15:20:00,57.97,58.03,57.94,58.01,39613.96027381888,30.7696,30.8014,30.7537,30.7908,39613.9603
2007-06-28 15:25:00,58.02,58.02,57.97,57.98,33217.37178767815,30.7961,30.7961,30.7696,30.7749,33217.3718
2007-06-28 15:30:00,57.99,58.13,57.99,58.08,43653.91089664459,30.7802,30.8545,30.7802,30.828,43653.9109
2007-06-28 15:35:00,58.08,58.08,57.97,58.0,34900.68454718887,30.828,30.828,30.7696,30.7855,34900.6845
2007-06-28 15:40:00,58.0,58.0,57.82,57.83,76422.39928178655,30.7855,30.7855,30.69,30.6953,76422.3993
2007-06-28 15:45:00,57.83,57.84,57.74,57.74,51846.032992930086,30.6953,30.7006,30.6475,30.6475,51846.033
2007-06-28 15:50:00,57.75,57.77,57.69,57.75,106048.70384917516,30.6528,30.6634,30.621,30.6528,106048.7038
2007-06-28 15:55:00,57.75,57.76,57.68,57.68,85400.06733251037,30.6528,30.6581,30.6157,30.6157,85400.0673
2007-06-29 09:30:00,57.73,57.9,57.57,57.65,82706.76691729322,30.6422,30.7324,30.5573,30.5997,82706.7669
2007-06-29 09:35:00,57.7,57.7,57.48,57.53,40175.06452698911,30.6263,30.6263,30.5095,30.536,40175.0645
2007-06-29 09:40:00,57.48,57.57,57.48,57.51,34676.24284592077,30.5095,30.5573,30.5095,30.5254,34676.2428
2007-06-29 09:45:00,57.52,57.59,57.44,57.58,58130.40062843676,30.5307,30.5679,30.4883,30.5626,58130.4006
2007-06-29 09:50:00,57.58,57.74,57.58,57.74,33778.476040848385,30.5626,30.6475,30.5626,30.6475,33778.476
2007-06-29 09:55:00,57.74,57.92,57.74,57.85,27606.32925597576,30.6475,30.743,30.6475,30.7059,27606.3293
2007-06-29 10:00:00,57.85,58.05,57.85,57.93,38042.8683649422,30.7059,30.812,30.7059,30.7484,38042.8684
2007-06-29 10:05:00,57.93,57.97,57.89,57.94,22444.17012680956,30.7484,30.7696,30.7271,30.7537,22444.1701
2007-06-29 10:10:00,57.94,57.96,57.9,57.91,18628.66120525193,30.7537,30.7643,30.7324,30.7377,18628.6612
2007-06-29 10:15:00,57.9,57.9,57.82,57.83,25810.795645831,30.7324,30.7324,30.69,30.6953,25810.7956
2007-06-29 10:20:00,57.84,57.86,57.78,57.78,25698.574795196942,30.7006,30.7112,30.6687,30.6687,25698.5748
2007-06-29 10:25:00,57.77,57.82,57.77,57.81,19526.42801032432,30.6634,30.69,30.6634,30.6847,19526.428
2007-06-29 10:30:00,57.81,57.92,57.81,57.89,28840.758612950285,30.6847,30.743,30.6847,30.7271,28840.7586
2007-06-29 10:35:00,57.89,57.9,57.84,57.89,49938.27853215127,30.7271,30.7324,30.7006,30.7271,49938.2785
2007-06-29 10:40:00,57.89,57.92,57.87,57.9,23566.37863315004,30.7271,30.743,30.7165,30.7324,23566.3786
2007-06-29 10:45:00,57.89,57.91,57.88,57.9,4039.950622825721,30.7271,30.7377,30.7218,30.7324,4039.9506
2007-06-29 10:50:00,57.89,57.89,57.87,57.87,8753.226349455728,30.7271,30.7271,30.7165,30.7165,8753.2263
2007-06-29 10:55:00,57.88,57.89,57.84,57.86,13129.839524183591,30.7218,30.7271,30.7006,30.7112,13129.8395
2007-06-29 11:00:00,57.86,57.88,57.81,57.81,8977.668050723823,30.7112,30.7218,30.6847,30.6847,8977.6681
2007-06-29 11:05:00,57.81,57.81,57.74,57.77,21658.624172371223,30.6847,30.6847,30.6475,30.6634,21658.6242
2007-06-29 11:10:00,57.77,57.84,57.76,57.83,16945.348445741216,30.6634,30.7006,30.6581,30.6953,16945.3484
2007-06-29 11:15:00,57.83,57.84,57.82,57.84,7743.238693749298,30.6953,30.7006,30.69,30.7006,7743.2387
2007-06-29 11:20:00,57.84,57.86,57.83,57.84,8304.342946919538,30.7006,30.7112,30.6953,30.7006,8304.3429
2007-06-29 11:25:00,57.83,57.87,57.83,57.87,6396.588486140725,30.6953,30.7165,30.6953,30.7165,6396.5885
2007-06-29 11:30:00,57.88,57.88,57.85,57.86,11222.08506340478,30.7218,30.7218,30.7059,30.7112,11222.0851
2007-06-29 11:35:00,57.87,57.89,57.86,57.87,10324.318258332398,30.7165,30.7271,30.7112,30.7165,10324.3183
2007-06-29 11:40:00,57.87,57.91,57.87,57.9,11670.96846594097,30.7165,30.7377,30.7165,30.7324,11670.9685
2007-06-29 11:45:00,57.9,57.9,57.77,57.77,22219.728425541463,30.7324,30.7324,30.6634,30.6634,22219.7284
2007-06-29 11:50:00,57.77,57.78,57.71,57.73,15037.593984962405,30.6634,30.6687,30.6316,30.6422,15037.594
2007-06-29 11:55:00,57.73,57.74,57.67,57.73,24800.80799012457,30.6422,30.6475,30.6104,30.6422,24800.808
2007-06-29 12:00:00,57.73,57.74,57.71,57.71,14588.710582426214,30.6422,30.6475,30.6316,30.6316,14588.7106
2007-06-29 12:05:00,57.73,57.74,57.71,57.72,8416.563797553585,30.6422,30.6475,30.6316,30.6369,8416.5638
2007-06-29 12:10:00,57.72,57.72,57.65,57.68,39389.518572550776,30.6369,30.6369,30.5997,30.6157,39389.5186
2007-06-29 12:15:00,57.68,57.69,57.52,57.53,36135.113904163394,30.6157,30.621,30.5307,30.536,36135.1139
2007-06-29 12:20:00,57.53,57.57,57.48,57.52,23903.04118505218,30.536,30.5573,30.5095,30.5307,23903.0412
2007-06-29 12:25:00,57.51,57.56,57.5,57.5,22893.05352934575,30.5254,30.552,30.5201,30.5201,22893.0535
2007-06-29 12:30:00,57.5,57.5,57.38,57.39,54763.77510941533,30.5201,30.5201,30.4564,30.4617,54763.7751
2007-06-29 12:35:00,57.4,57.43,57.33,57.41,51621.59129166199,30.467,30.483,30.4299,30.4723,51621.5913
2007-06-29 12:40:00,57.41,57.43,57.4,57.4,21995.28672427337,30.4723,30.483,30.467,30.467,21995.2867
2007-06-29 12:45:00,57.4,57.41,57.37,57.39,29514.08371675457,30.467,30.4723,30.4511,30.4617,29514.0837
2007-06-29 12:50:00,57.39,57.41,57.39,57.4,17282.01099764336,30.4617,30.4723,30.4617,30.467,17282.011
2007-06-29 12:55:00,57.4,57.41,57.39,57.39,9875.434855796206,30.467,30.4723,30.4617,30.4617,9875.4349
2007-06-29 13:00:00,57.38,57.39,57.32,57.36,18291.99865334979,30.4564,30.4617,30.4246,30.4458,18291.9987
2007-06-29 13:05:00,57.35,57.39,57.35,57.36,28167.433509146,30.4405,30.4617,30.4405,30.4458,28167.4335
2007-06-29 13:10:00,57.36,57.38,57.28,57.29,32656.26753450791,30.4458,30.4564,30.4033,30.4087,32656.2675
2007-06-29 13:15:00,57.3,57.3,57.22,57.28,35910.67220289529,30.414,30.414,30.3715,30.4033,35910.6722
2007-06-29 13:20:00,57.27,57.38,57.26,57.37,19750.86971159241,30.398,30.4564,30.3927,30.4511,19750.8697
2007-06-29 13:25:00,57.37,57.41,57.36,57.39,19301.98630905622,30.4511,30.4723,30.4458,30.4617,19301.9863
2007-06-29 13:30:00,57.4,57.44,57.39,57.4,31197.396476265287,30.467,30.4883,30.4617,30.467,31197.3965
2007-06-29 13:35:00,57.41,57.48,57.4,57.44,22556.390977443607,30.4723,30.5095,30.467,30.4883,22556.391
2007-06-29 13:40:00,57.42,57.48,57.4,57.44,12119.851868477162,30.4777,30.5095,30.467,30.4883,12119.8519
2007-06-29 13:45:00,57.45,57.61,57.45,57.61,29850.74626865672,30.4936,30.5785,30.4936,30.5785,29850.7463
2007-06-29 13:50:00,57.61,57.61,57.51,57.55,46122.76961059365,30.5785,30.5785,30.5254,30.5467,46122.7696
2007-06-29 13:55:00,57.56,57.59,57.5,57.51,15935.360790034789,30.552,30.5679,30.5201,30.5254,15935.3608
2007-06-29 14:00:00,57.51,57.52,57.35,57.38,22107.507574907417,30.5254,30.5307,30.4405,30.4564,22107.5076
2007-06-29 14:05:00,57.37,57.38,57.15,57.2,40511.72707889126,30.4511,30.4564,30.3343,30.3609,40511.7271
2007-06-29 14:10:00,57.2,57.25,57.16,57.24,33890.69689148243,30.3609,30.3874,30.3397,30.3821,33890.6969
2007-06-29 14:15:00,57.24,57.3,57.2,57.3,28952.97946358433,30.3821,30.414,30.3609,30.414,28952.9795
2007-06-29 14:20:00,57.29,57.31,57.25,57.3,26933.00415217147,30.4087,30.4193,30.3874,30.414,26933.0042
2007-06-29 14:25:00,57.32,57.35,57.28,57.32,36247.33475479744,30.4246,30.4405,30.4033,30.4246,36247.3348
2007-06-29 14:30:00,57.31,57.32,57.25,57.31,18516.440354617887,30.4193,30.4246,30.3874,30.4193,18516.4404
2007-06-29 14:35:00,57.3,57.46,57.29,57.45,141510.49264953428,30.414,30.4989,30.4087,30.4936,141510.4926
2007-06-29 14:40:00,57.44,57.55,57.43,57.51,25137.470542026706,30.4883,30.5467,30.483,30.5254,25137.4705
2007-06-29 14:45:00,57.51,57.53,57.46,57.46,27606.32925597576,30.5254,30.536,30.4989,30.4989,27606.3293
2007-06-29 14:50:00,57.47,57.48,57.4,57.4,17394.23184827741,30.5042,30.5095,30.467,30.467,17394.2318
2007-06-29 14:55:00,57.4,57.41,57.37,57.41,16159.802491302884,30.467,30.4723,30.4511,30.4723,16159.8025
2007-06-29 15:00:00,57.41,57.49,57.3,57.3,51284.928739759845,30.4723,30.5148,30.414,30.414,51284.9287
2007-06-29 15:05:00,57.29,57.31,57.13,57.24,78442.3745931994,30.4087,30.4193,30.3237,30.3821,78442.3746
2007-06-29 15:10:00,57.24,57.24,57.06,57.06,109415.3293681966,30.3821,30.3821,30.2866,30.2866,109415.3294
2007-06-29 15:15:00,57.06,57.23,57.05,57.23,106722.02895297944,30.2866,30.3768,30.2813,30.3768,106722.029
2007-06-29 15:20:00,57.23,57.23,57.14,57.16,57793.73807653462,30.3768,30.3768,30.329,30.3397,57793.7381
2007-06-29 15:25:00,57.16,57.18,57.08,57.09,70811.35675008416,30.3397,30.3503,30.2972,30.3025,70811.3568
2007-06-29 15:30:00,57.09,57.15,57.03,57.14,87756.70519582537,30.3025,30.3343,30.2706,30.329,87756.7052
2007-06-29 15:35:00,57.15,57.33,57.11,57.32,60823.70104365391,30.3343,30.4299,30.3131,30.4246,60823.701
2007-06-29 15:40:00,57.32,57.57,57.31,57.39,155874.7615306924,30.4246,30.5573,30.4193,30.4617,155874.7615
2007-06-29 15:45:00,57.39,57.48,57.29,57.48,129053.97822915496,30.4617,30.5095,30.4087,30.5095,129053.9782
2007-06-29 15:50:00,57.47,57.52,57.39,57.43,115026.371899899,30.5042,30.5307,30.4617,30.483,115026.3719
2007-06-29 15:55:00,57.44,57.47,57.39,57.45,124565.14420379304,30.4883,30.5042,30.4617,30.4936,124565.1442
2007-07-03 09:30:00,58.46,58.53,58.18,58.41,40399.50622825721,31.0297,31.0668,30.8811,31.0031,40399.5062
2007-07-03 09:35:00,58.4,58.54,58.28,58.51,18516.440354617887,30.9978,31.0721,30.9341,31.0562,18516.4404
2007-07-03 09:40:00,58.51,58.58,58.28,58.29,84390.07967680394,31.0562,31.0934,30.9341,30.9394,84390.0797
2007-07-03 09:45:00,58.31,58.4,58.3,58.38,15598.698238132643,30.9501,30.9978,30.9447,30.9872,15598.6982
2007-07-03 09:50:00,58.37,58.42,58.33,58.34,32768.48838514196,30.9819,31.0084,30.9607,30.966,32768.4884
2007-07-03 09:55:00,58.33,58.38,58.3,58.36,32992.93008641005,30.9607,30.9872,30.9447,30.9766,32992.9301
2007-07-03 10:00:00,58.36,58.47,58.28,58.3,39277.29772191673,30.9766,31.035,30.9341,30.9447,39277.2977
2007-07-03 10:05:00,58.3,58.3,58.19,58.29,34115.13859275053,30.9447,30.9447,30.8864,30.9394,34115.1386
2007-07-03 10:10:00,58.3,58.32,58.28,58.3,24351.92458758837,30.9447,30.9554,30.9341,30.9447,24351.9246
2007-07-03 10:15:00,58.3,58.32,58.26,58.31,42082.818987767925,30.9447,30.9554,30.9235,30.9501,42082.819
2007-07-03 10:20:00,58.32,58.45,58.31,58.45,39277.29772191673,30.9554,31.0244,30.9501,31.0244,39277.2977
2007-07-03 10:25:00,58.44,58.46,58.42,58.43,17169.790147009313,31.0191,31.0297,31.0084,31.0137,17169.7901
2007-07-03 10:30:00,58.43,58.45,58.39,58.4,10660.98081023454,31.0137,31.0244,30.9925,30.9978,10660.9808
2007-07-03 10:35:00,58.39,58.41,58.31,58.31,26820.783301537424,30.9925,31.0031,30.9501,30.9501,26820.7833
2007-07-03 10:40:00,58.32,58.38,58.3,58.38,69576.92739310964,30.9554,30.9872,30.9447,30.9872,69576.9274
2007-07-03 10:45:00,58.38,58.39,58.35,58.37,10099.876557064305,30.9872,30.9925,30.9713,30.9819,10099.8766
2007-07-03 10:50:00,58.38,58.4,58.35,58.38,14700.93143306026,30.9872,30.9978,30.9713,30.9872,14700.9314
2007-07-03 10:55:00,58.37,58.38,58.36,58.37,8528.784648187633,30.9819,30.9872,30.9766,30.9819,8528.7846
2007-07-03 11:00:00,58.36,58.36,58.3,58.3,23117.495230613848,30.9766,30.9766,30.9447,30.9447,23117.4952
2007-07-03 11:05:00,58.3,58.36,58.3,58.36,27606.32925597576,30.9447,30.9766,30.9447,30.9766,27606.3293
2007-07-03 11:10:00,58.35,58.38,58.3,58.32,18740.882055885984,30.9713,30.9872,30.9447,30.9554,18740.8821
2007-07-03 11:15:00,58.32,58.35,58.3,58.33,16945.348445741216,30.9554,30.9713,30.9447,30.9607,16945.3484
2007-07-03 11:20:00,58.33,58.37,58.33,58.37,10212.09740769835,30.9607,30.9819,30.9607,30.9819,10212.0974
2007-07-03 11:25:00,58.37,58.37,58.32,58.33,24576.36628885647,30.9819,30.9819,30.9554,30.9607,24576.3663
2007-07-03 11:30:00,58.34,58.35,58.33,58.33,21546.403321737176,30.966,30.9713,30.9607,30.9607,21546.4033
2007-07-03 11:35:00,58.33,58.33,58.25,58.27,31197.396476265287,30.9607,30.9607,30.9182,30.9288,31197.3965
2007-07-03 11:40:00,58.28,58.31,58.27,58.28,11109.864212770732,30.9341,30.9501,30.9288,30.9341,11109.8642
2007-07-03 11:45:00,58.28,58.29,58.22,58.22,21321.961620469083,30.9341,30.9394,30.9023,30.9023,21321.9616
2007-07-03 11:50:00,58.22,58.27,58.22,58.26,7294.355291213107,30.9023,30.9288,30.9023,30.9235,7294.3553
2007-07-03 11:55:00,58.25,58.26,58.23,58.26,10212.09740769835,30.9182,30.9235,30.9076,30.9235,10212.0974
2007-07-03 12:00:00,58.25,58.27,58.24,58.27,12456.514420379306,30.9182,30.9288,30.9129,30.9288,12456.5144
2007-07-03 12:05:00,58.28,58.29,58.24,58.27,16608.685893839076,30.9341,30.9394,30.9129,30.9288,16608.6859
2007-07-03 12:10:00,58.28,58.3,58.27,58.3,27045.22500280552,30.9341,30.9447,30.9288,30.9447,27045.225
2007-07-03 12:15:00,58.3,58.32,58.3,58.31,9314.330602625969,30.9447,30.9554,30.9447,30.9501,9314.3306
2007-07-03 12:20:00,58.32,58.37,58.32,58.36,19301.98630905622,30.9554,30.9819,30.9554,30.9766,19301.9863
2007-07-03 12:25:00,58.37,58.38,58.32,58.38,15037.593984962405,30.9819,30.9872,30.9554,30.9872,15037.594
2007-07-03 12:30:00,58.38,58.4,58.36,58.38,20199.753114128605,30.9872,30.9978,30.9766,30.9872,20199.7531
2007-07-03 12:35:00,58.39,58.41,58.38,58.41,26820.783301537424,30.9925,31.0031,30.9872,31.0031,26820.7833
2007-07-03 12:40:00,58.41,58.5,58.4,58.49,30636.29222309505,31.0031,31.0509,30.9978,31.0456,30636.2922
2007-07-03 12:45:00,58.48,58.49,58.44,58.49,34676.24284592077,31.0403,31.0456,31.0191,31.0456,34676.2428
2007-07-03 12:50:00,58.49,58.49,58.36,58.39,34676.24284592077,31.0456,31.0456,30.9766,30.9925,34676.2428
2007-07-03 12:55:00,58.38,58.44,58.38,58.43,24576.36628885647,30.9872,31.0191,30.9872,31.0137,24576.3663
2007-07-05 09:30:00,58.26,58.42,58.01,58.01,62843.67635506677,30.9235,31.0084,30.7908,30.7908,62843.6764
2007-07-05 09:35:00,58.04,58.06,57.8,57.83,47357.19896756817,30.8067,30.8174,30.6794,30.6953,47357.199
2007-07-05 09:40:00,57.81,57.85,57.74,57.75,42307.26068903602,30.6847,30.7059,30.6475,30.6528,42307.2607
2007-07-05 09:45:00,57.74,57.8,57.65,57.77,76197.95758051846,30.6475,30.6794,30.5997,30.6634,76197.9576
2007-07-05 09:50:00,57.77,57.96,57.76,57.94,60038.15508921557,30.6634,30.7643,30.6581,30.7537,60038.1551
2007-07-05 09:55:00,57.94,57.95,57.9,57.9,43092.80664347435,30.7537,30.759,30.7324,30.7324,43092.8066
2007-07-05 10:00:00,57.9,57.99,57.9,57.99,103692.06598586016,30.7324,30.7802,30.7324,30.7802,103692.066
2007-07-05 10:05:00,57.98,58.05,57.98,58.05,46571.65301312984,30.7749,30.812,30.7749,30.812,46571.653
2007-07-05 10:10:00,58.06,58.13,58.06,58.07,26147.458197733136,30.8174,30.8545,30.8174,30.8227,26147.4582
2007-07-05 10:15:00,58.07,58.09,58.03,58.04,23117.495230613848,30.8227,30.8333,30.8014,30.8067,23117.4952
2007-07-05 10:20:00,58.04,58.04,57.97,57.98,22668.611828077657,30.8067,30.8067,30.7696,30.7749,22668.6118
2007-07-05 10:25:00,57.97,58.08,57.97,58.07,23005.2743799798,30.7696,30.828,30.7696,30.8227,23005.2744
2007-07-05 10:30:00,58.06,58.12,58.06,58.1,37818.42666367411,30.8174,30.8492,30.8174,30.8386,37818.4267
2007-07-05 10:35:00,58.12,58.12,58.06,58.06,25025.24969139266,30.8492,30.8492,30.8174,30.8174,25025.2497
2007-07-05 10:40:00,58.06,58.07,58.01,58.01,25923.016496465043,30.8174,30.8227,30.7908,30.7908,25923.0165
2007-07-05 10:45:00,58.01,58.01,57.95,57.97,33554.03433958029,30.7908,30.7908,30.759,30.7696,33554.0343
2007-07-05 10:50:00,57.96,57.97,57.83,57.92,38603.97261811244,30.7643,30.7696,30.6953,30.743,38603.9726
2007-07-05 10:55:00,57.91,57.91,57.85,57.85,15486.477387498597,30.7377,30.7377,30.7059,30.7059,15486.4774
2007-07-05 11:00:00,57.85,57.85,57.75,57.76,51621.59129166199,30.7059,30.7059,30.6528,30.6581,51621.5913
2007-07-05 11:05:00,57.76,57.76,57.73,57.74,49152.73257771294,30.6581,30.6581,30.6422,30.6475,49152.7326
2007-07-05 11:10:00,57.73,57.74,57.7,57.71,37481.76411177197,30.6422,30.6475,30.6263,30.6316,37481.7641
2007-07-05 11:15:00,57.7,57.72,57.67,57.68,40399.50622825721,30.6263,30.6369,30.6104,30.6157,40399.5062
2007-07-05 11:20:00,57.67,57.71,57.65,57.65,82706.76691729322,30.6104,30.6316,30.5997,30.5997,82706.7669
2007-07-05 11:25:00,57.65,57.7,57.65,57.68,32207.38413197172,30.5997,30.6263,30.5997,30.6157,32207.3841
2007-07-05 11:30:00,57.69,57.69,57.65,57.65,27381.887554707664,30.621,30.621,30.5997,30.5997,27381.8876
2007-07-05 11:35:00,57.66,57.66,57.65,57.65,13690.943777353832,30.605,30.605,30.5997,30.5997,13690.9438
2007-07-05 11:40:00,57.66,57.67,57.65,57.65,61048.14274492201,30.605,30.6104,30.5997,30.5997,61048.1427
2007-07-05 11:45:00,57.65,57.65,57.56,57.57,98978.79025923015,30.5997,30.5997,30.552,30.5573,98978.7903
2007-07-05 11:50:00,57.58,57.62,57.56,57.62,32768.48838514196,30.5626,30.5838,30.552,30.5838,32768.4884
2007-07-05 11:55:00,57.62,57.65,57.61,57.65,21658.624172371223,30.5838,30.5997,30.5785,30.5997,21658.6242
2007-07-05 12:00:00,57.65,57.74,57.65,57.73,25249.69139266076,30.5997,30.6475,30.5997,30.6422,25249.6914
2007-07-05 12:05:00,57.73,57.78,57.69,57.74,39389.518572550776,30.6422,30.6687,30.621,30.6475,39389.5186
2007-07-05 12:10:00,57.75,57.75,57.64,57.68,44888.34025361912,30.6528,30.6528,30.5944,30.6157,44888.3403
2007-07-05 12:15:00,57.67,57.69,57.65,57.65,24688.587139490515,30.6104,30.621,30.5997,30.5997,24688.5871
2007-07-05 12:20:00,57.65,57.65,57.57,57.59,25249.69139266076,30.5997,30.5997,30.5573,30.5679,25249.6914
2007-07-05 12:25:00,57.57,57.58,57.51,57.52,32656.26753450791,30.5573,30.5626,30.5254,30.5307,32656.2675
2007-07-05 12:30:00,57.52,57.55,57.48,57.48,35461.78880035911,30.5307,30.5467,30.5095,30.5095,35461.7888
2007-07-05 12:35:00,57.48,57.53,57.48,57.5,32095.16328133767,30.5095,30.536,30.5095,30.5201,32095.1633
2007-07-05 12:40:00,57.5,57.55,57.5,57.55,16047.581640668835,30.5201,30.5467,30.5201,30.5467,16047.5816
2007-07-05 12:45:00,57.56,57.6,57.55,57.55,26933.00415217147,30.552,30.5732,30.5467,30.5467,26933.0042
2007-07-05 12:50:00,57.55,57.59,57.55,57.57,11670.96846594097,30.5467,30.5679,30.5467,30.5573,11670.9685
2007-07-05 12:55:00,57.57,57.6,57.57,57.58,17057.569296375266,30.5573,30.5732,30.5573,30.5626,17057.5693
2007-07-05 13:00:00,57.58,57.61,57.57,57.6,14252.04803052407,30.5626,30.5785,30.5573,30.5732,14252.048
2007-07-05 13:05:00,57.6,57.61,57.59,57.61,13017.618673549545,30.5732,30.5785,30.5679,30.5785,13017.6187
2007-07-05 13:10:00,57.61,57.7,57.59,57.69,20760.85736729884,30.5785,30.6263,30.5679,30.621,20760.8574
2007-07-05 13:15:00,57.69,57.71,57.61,57.62,30636.29222309505,30.621,30.6316,30.5785,30.5838,30636.2922
2007-07-05 13:20:00,57.62,57.62,57.57,57.58,22893.05352934575,30.5838,30.5838,30.5573,30.5626,22893.0535
2007-07-05 13:25:00,57.58,57.58,57.55,57.57,9538.772303894062,30.5626,30.5626,30.5467,30.5573,9538.7723
2007-07-05 13:30:00,57.57,57.58,57.56,57.57,28167.433509146,30.5573,30.5626,30.552,30.5573,28167.4335
2007-07-05 13:35:00,57.57,57.61,57.56,57.57,27381.887554707664,30.5573,30.5785,30.552,30.5573,27381.8876
2007-07-05 13:40:00,57.57,57.59,57.55,57.55,19301.98630905622,30.5573,30.5679,30.5467,30.5467,19301.9863
2007-07-05 13:45:00,57.55,57.56,57.55,57.56,8079.901245651442,30.5467,30.552,30.5467,30.552,8079.9012
2007-07-05 13:50:00,57.55,57.57,57.55,57.57,18516.440354617887,30.5467,30.5573,30.5467,30.5573,18516.4404
2007-07-05 13:55:00,57.57,57.57,57.54,57.54,16272.02334193693,30.5573,30.5573,30.5413,30.5413,16272.0233
2007-07-05 14:00:00,57.55,57.55,57.52,57.52,23790.82033441813,30.5467,30.5467,30.5307,30.5307,23790.8203
2007-07-05 14:05:00,57.53,57.57,57.52,57.56,20760.85736729884,30.536,30.5573,30.5307,30.552,20760.8574
2007-07-05 14:10:00,57.56,57.57,57.55,57.56,14588.710582426214,30.552,30.5573,30.5467,30.552,14588.7106
2007-07-05 14:15:00,57.57,57.59,57.55,57.57,38940.63517001459,30.5573,30.5679,30.5467,30.5573,38940.6352
2007-07-05 14:20:00,57.57,57.62,57.57,57.62,14027.606329255976,30.5573,30.5838,30.5573,30.5838,14027.6063
2007-07-05 14:25:00,57.62,57.62,57.58,57.59,14027.606329255976,30.5838,30.5838,30.5626,30.5679,14027.6063
2007-07-05 14:30:00,57.59,57.63,57.59,57.63,24127.48288632028,30.5679,30.5891,30.5679,30.5891,24127.4829
2007-07-05 14:35:00,57.63,57.63,57.59,57.6,16384.24419257098,30.5891,30.5891,30.5679,30.5732,16384.2442
2007-07-05 14:40:00,57.6,57.63,57.57,57.62,37145.10155986982,30.5732,30.5891,30.5573,30.5838,37145.1016
2007-07-05 14:45:00,57.62,57.62,57.61,57.62,14925.373134328358,30.5838,30.5838,30.5785,30.5838,14925.3731
2007-07-05 14:50:00,57.62,57.65,57.59,57.64,40736.16878015935,30.5838,30.5997,30.5679,30.5944,40736.1688
2007-07-05 14:55:00,57.64,57.65,57.6,57.64,30411.85052182696,30.5944,30.5997,30.5732,30.5944,30411.8505
2007-07-05 15:00:00,57.64,57.65,57.58,57.59,24127.48288632028,30.5944,30.5997,30.5626,30.5679,24127.4829
2007-07-05 15:05:00,57.58,57.62,57.57,57.62,36583.99730669958,30.5626,30.5838,30.5573,30.5838,36583.9973
2007-07-05 15:10:00,57.62,57.69,57.62,57.68,72943.55291213107,30.5838,30.621,30.5838,30.6157,72943.5529
2007-07-05 15:15:00,57.68,57.68,57.59,57.59,28952.97946358433,30.6157,30.6157,30.5679,30.5679,28952.9795
2007-07-05 15:20:00,57.59,57.61,57.59,57.59,25810.795645831,30.5679,30.5785,30.5679,30.5679,25810.7956
2007-07-05 15:25:00,57.6,57.62,57.59,57.6,33890.69689148243,30.5732,30.5838,30.5679,30.5732,33890.6969
2007-07-05 15:30:00,57.6,57.6,57.55,57.55,44215.01514981483,30.5732,30.5732,30.5467,30.5467,44215.0151
2007-07-05 15:35:00,57.56,57.61,57.54,57.61,67108.06867916058,30.552,30.5785,30.5413,30.5785,67108.0687
2007-07-05 15:40:00,57.62,57.66,57.61,57.66,102682.07833015372,30.5838,30.605,30.5785,30.605,102682.0783
2007-07-05 15:45:00,57.66,57.79,57.65,57.79,104253.1702390304,30.605,30.674,30.5997,30.674,104253.1702
2007-07-05 15:50:00,57.79,57.81,57.76,57.76,67893.61463359892,30.674,30.6847,30.6581,30.6581,67893.6146
2007-07-05 15:55:00,57.76,57.76,57.7,57.73,76422.39928178655,30.6581,30.6581,30.6263,30.6422,76422.3993
2007-07-06 09:30:00,57.57,57.69,57.29,57.4,176747.8397486253,30.5573,30.621,30.4087,30.467,176747.8397
2007-07-06 09:35:00,57.41,57.46,57.3,57.41,32656.26753450791,30.4723,30.4989,30.414,30.4723,32656.2675
2007-07-06 09:40:00,57.42,57.48,57.4,57.46,24913.02884075861,30.4777,30.5095,30.467,30.4989,24913.0288
2007-07-06 09:45:00,57.44,57.45,57.39,57.4,45112.781954887214,30.4883,30.4936,30.4617,30.467,45112.782
2007-07-06 09:50:00,57.4,57.41,57.32,57.32,52182.69554483223,30.467,30.4723,30.4246,30.4246,52182.6955
2007-07-06 09:55:00,57.32,57.37,57.3,57.3,20311.97396476265,30.4246,30.4511,30.414,30.414,20311.974
2007-07-06 10:00:00,57.3,57.44,57.3,57.44,18853.10290652003,30.414,30.4883,30.414,30.4883,18853.1029
2007-07-06 10:05:00,57.45,57.52,57.43,57.5,53529.3457524408,30.4936,30.5307,30.483,30.5201,53529.3458
2007-07-06 10:10:00,57.5,57.57,57.48,57.49,23678.599483784084,30.5201,30.5573,30.5095,30.5148,23678.5995
2007-07-06 10:15:00,57.48,57.57,57.48,57.53,18404.21950398384,30.5095,30.5573,30.5095,30.536,18404.2195
2007-07-06 10:20:00,57.53,57.54,57.46,57.49,35686.2305016272,30.536,30.5413,30.4989,30.5148,35686.2305
2007-07-06 10:25:00,57.49,57.58,57.49,57.57,16945.348445741216,30.5148,30.5626,30.5148,30.5573,16945.3484
2007-07-06 10:30:00,57.57,57.58,57.5,57.52,13915.385478621927,30.5573,30.5626,30.5201,30.5307,13915.3855
2007-07-06 10:35:00,57.51,57.52,57.43,57.47,14364.26888115812,30.5254,30.5307,30.483,30.5042,14364.2689
2007-07-06 10:40:00,57.46,57.46,57.39,57.46,17169.790147009313,30.4989,30.4989,30.4617,30.4989,17169.7901
2007-07-06 10:45:00,57.47,57.48,57.43,57.43,15374.256536864548,30.5042,30.5095,30.483,30.483,15374.2565
2007-07-06 10:50:00,57.44,57.47,57.44,57.45,7631.017843115251,30.4883,30.5042,30.4883,30.4936,7631.0178
2007-07-06 10:55:00,57.44,57.49,57.4,57.4,28055.21265851195,30.4883,30.5148,30.467,30.467,28055.2127
2007-07-06 11:00:00,57.4,57.49,57.39,57.48,30411.85052182696,30.467,30.5148,30.4617,30.5095,30411.8505
2007-07-06 11:05:00,57.48,57.57,57.48,57.53,20760.85736729884,30.5095,30.5573,30.5095,30.536,20760.8574
2007-07-06 11:10:00,57.53,57.57,57.51,57.53,16720.906744473123,30.536,30.5573,30.5254,30.536,16720.9067
2007-07-06 11:15:00,57.53,57.58,57.53,57.55,10997.643362136683,30.536,30.5626,30.536,30.5467,10997.6434
2007-07-06 11:20:00,57.56,57.58,57.56,57.57,22331.94927617552,30.552,30.5626,30.552,30.5573,22331.9493
2007-07-06 11:25:00,57.57,57.6,57.57,57.59,12456.514420379306,30.5573,30.5732,30.5573,30.5679,12456.5144
2007-07-06 11:30:00,57.59,57.73,57.58,57.73,24576.36628885647,30.5679,30.6422,30.5626,30.6422,24576.3663
2007-07-06 11:35:00,57.74,57.76,57.65,57.67,19975.31141286051,30.6475,30.6581,30.5997,30.6104,19975.3114
2007-07-06 11:40:00,57.67,57.68,57.63,57.64,10324.318258332398,30.6104,30.6157,30.5891,30.5944,10324.3183
2007-07-06 11:45:00,57.63,57.64,57.58,57.58,7069.913589945011,30.5891,30.5944,30.5626,30.5626,7069.9136
2007-07-06 11:50:00,57.58,57.59,57.57,57.57,3703.2880709235774,30.5626,30.5679,30.5573,30.5573,3703.2881
2007-07-06 11:55:00,57.57,57.59,57.53,57.55,15037.593984962405,30.5573,30.5679,30.536,30.5467,15037.594
2007-07-06 12:00:00,57.55,57.61,57.55,57.6,9763.21400516216,30.5467,30.5785,30.5467,30.5732,9763.214
2007-07-06 12:05:00,57.59,57.63,57.59,57.61,6172.146784872629,30.5679,30.5891,30.5679,30.5785,6172.1468
2007-07-06 12:10:00,57.61,57.61,57.57,57.57,13129.839524183591,30.5785,30.5785,30.5573,30.5573,13129.8395
2007-07-06 12:15:00,57.57,57.58,57.53,57.53,16945.348445741216,30.5573,30.5626,30.536,30.536,16945.3484
2007-07-06 12:20:00,57.53,57.59,57.53,57.56,17057.569296375266,30.536,30.5679,30.536,30.552,17057.5693
2007-07-06 12:25:00,57.56,57.57,57.48,57.57,19526.42801032432,30.552,30.5573,30.5095,30.5573,19526.428
2007-07-06 12:30:00,57.57,57.62,57.56,57.58,9875.434855796206,30.5573,30.5838,30.552,30.5626,9875.4349
2007-07-06 12:35:00,57.6,57.62,57.59,57.61,3591.06722028953,30.5732,30.5838,30.5679,30.5785,3591.0672
2007-07-06 12:40:00,57.61,57.63,57.61,57.62,3591.06722028953,30.5785,30.5891,30.5785,30.5838,3591.0672
2007-07-06 12:45:00,57.62,57.64,57.61,57.61,7967.6803950173935,30.5838,30.5944,30.5785,30.5785,7967.6804
2007-07-06 12:50:00,57.61,57.61,57.59,57.61,4601.05487599596,30.5785,30.5785,30.5679,30.5785,4601.0549
2007-07-06 12:55:00,57.61,57.64,57.6,57.64,4488.834025361912,30.5785,30.5944,30.5732,30.5944,4488.834
2007-07-06 13:00:00,57.63,57.63,57.57,57.57,11109.864212770732,30.5891,30.5891,30.5573,30.5573,11109.8642
2007-07-06 13:05:00,57.57,57.58,57.57,57.57,5611.04253170239,30.5573,30.5626,30.5573,30.5573,5611.0425
2007-07-06 13:10:00,57.58,57.61,57.57,57.61,3029.9629671192906,30.5626,30.5785,30.5573,30.5785,3029.963
2007-07-06 13:15:00,57.59,57.64,57.59,57.6,12905.397822915496,30.5679,30.5944,30.5679,30.5732,12905.3978
2007-07-06 13:20:00,57.62,57.63,57.61,57.62,2356.637863315004,30.5838,30.5891,30.5785,30.5838,2356.6379
2007-07-06 13:25:00,57.62,57.63,57.61,57.61,3142.183817753338,30.5838,30.5891,30.5785,30.5785,3142.1838
2007-07-06 13:30:00,57.61,57.61,57.57,57.6,17394.23184827741,30.5785,30.5785,30.5573,30.5732,17394.2318
2007-07-06 13:35:00,57.59,57.61,57.57,57.61,10212.09740769835,30.5679,30.5785,30.5573,30.5785,10212.0974
2007-07-06 13:40:00,57.61,57.62,57.52,57.53,16720.906744473123,30.5785,30.5838,30.5307,30.536,16720.9067
2007-07-06 13:45:00,57.53,57.57,57.53,57.56,9538.772303894062,30.536,30.5573,30.536,30.552,9538.7723
2007-07-06 13:50:00,57.57,57.65,57.57,57.65,8528.784648187633,30.5573,30.5997,30.5573,30.5997,8528.7846
2007-07-06 13:55:00,57.65,57.65,57.64,57.65,10212.09740769835,30.5997,30.5997,30.5944,30.5997,10212.0974
2007-07-06 14:00:00,57.65,57.68,57.64,57.67,10997.643362136683,30.5997,30.6157,30.5944,30.6104,10997.6434
2007-07-06 14:05:00,57.66,57.69,57.65,57.66,11222.08506340478,30.605,30.621,30.5997,30.605,11222.0851
2007-07-06 14:10:00,57.68,57.8,57.67,57.78,20873.078217932893,30.6157,30.6794,30.6104,30.6687,20873.0782
2007-07-06 14:15:00,57.78,57.81,57.7,57.71,12905.397822915496,30.6687,30.6847,30.6263,30.6316,12905.3978
2007-07-06 14:20:00,57.71,57.72,57.65,57.65,7967.6803950173935,30.6316,30.6369,30.5997,30.5997,7967.6804
2007-07-06 14:25:00,57.66,57.67,57.65,57.65,4152.171473459769,30.605,30.6104,30.5997,30.5997,4152.1715
2007-07-06 14:30:00,57.65,57.73,57.64,57.72,23678.599483784084,30.5997,30.6422,30.5944,30.6369,23678.5995
2007-07-06 14:35:00,57.72,57.81,57.71,57.81,15037.593984962405,30.6369,30.6847,30.6316,30.6847,15037.594
2007-07-06 14:40:00,57.8,57.8,57.78,57.8,9987.655706430254,30.6794,30.6794,30.6687,30.6794,9987.6557
2007-07-06 14:45:00,57.79,57.81,57.73,57.73,14476.489731792166,30.674,30.6847,30.6422,30.6422,14476.4897
2007-07-06 14:50:00,57.73,57.73,57.73,57.73,6059.925934238581,30.6422,30.6422,30.6422,30.6422,6059.9259
2007-07-06 14:55:00,57.73,57.78,57.73,57.74,10548.759959600491,30.6422,30.6687,30.6422,30.6475,10548.76
2007-07-06 15:00:00,57.74,57.81,57.74,57.79,22780.832678711704,30.6475,30.6847,30.6475,30.674,22780.8327
2007-07-06 15:05:00,57.8,57.81,57.73,57.75,26035.23734709909,30.6794,30.6847,30.6422,30.6528,26035.2373
2007-07-06 15:10:00,57.75,57.8,57.73,57.74,24239.703736954325,30.6528,30.6794,30.6422,30.6475,24239.7037
2007-07-06 15:15:00,57.75,57.77,57.75,57.75,6621.03018740882,30.6528,30.6634,30.6528,30.6528,6621.0302
2007-07-06 15:20:00,57.74,57.76,57.7,57.71,16720.906744473123,30.6475,30.6581,30.6263,30.6316,16720.9067
2007-07-06 15:25:00,57.72,57.77,57.71,57.75,16047.581640668835,30.6369,30.6634,30.6316,30.6528,16047.5816
2007-07-06 15:30:00,57.75,57.8,57.75,57.78,16833.12759510717,30.6528,30.6794,30.6528,30.6687,16833.1276
2007-07-06 15:35:00,57.79,57.84,57.77,57.82,58803.72573224104,30.674,30.7006,30.6634,30.69,58803.7257
2007-07-06 15:40:00,57.81,57.85,57.81,57.83,22780.832678711704,30.6847,30.7059,30.6847,30.6953,22780.8327
2007-07-06 15:45:00,57.84,57.84,57.75,57.76,30860.733924363147,30.7006,30.7006,30.6528,30.6581,30860.7339
2007-07-06 15:50:00,57.76,57.82,57.74,57.74,49489.39512961508,30.6581,30.69,30.6475,30.6475,49489.3951
2007-07-06 15:55:00,57.74,57.81,57.74,57.79,46234.990461227695,30.6475,30.6847,30.6475,30.674,46234.9905
2007-07-09 09:30:00,57.92,57.99,57.86,57.97,33666.25519021434,30.743,30.7802,30.7112,30.7696,33666.2552
2007-07-09 09:35:00,57.96,57.97,57.89,57.89,20536.41566603075,30.7643,30.7696,30.7271,30.7271,20536.4157
2007-07-09 09:40:00,57.9,58.03,57.89,57.97,58579.28403097295,30.7324,30.8014,30.7271,30.7696,58579.284
2007-07-09 09:45:00,57.98,57.99,57.87,57.88,41633.93558523173,30.7749,30.7802,30.7165,30.7218,41633.9356
2007-07-09 09:50:00,57.89,57.89,57.85,57.87,20648.6365166648,30.7271,30.7271,30.7059,30.7165,20648.6365
2007-07-09 09:55:00,57.86,57.87,57.72,57.74,19638.648860958365,30.7112,30.7165,30.6369,30.6475,19638.6489
2007-07-09 10:00:00,57.74,57.74,57.72,57.73,10099.876557064305,30.6475,30.6475,30.6369,30.6422,10099.8766
2007-07-09 10:05:00,57.74,57.78,57.72,57.75,11558.747615306924,30.6475,30.6687,30.6369,30.6528,11558.7476
2007-07-09 10:10:00,57.77,57.84,57.75,57.84,51621.59129166199,30.6634,30.7006,30.6528,30.7006,51621.5913
2007-07-09 10:15:00,57.83,57.88,57.79,57.82,36022.89305352934,30.6953,30.7218,30.674,30.69,36022.8931
2007-07-09 10:20:00,57.82,57.82,57.73,57.73,38828.414319380536,30.69,30.69,30.6422,30.6422,38828.4143
2007-07-09 10:25:00,57.73,57.74,57.63,57.64,34451.80114465267,30.6422,30.6475,30.5891,30.5944,34451.8011
2007-07-09 10:30:00,57.65,57.65,57.56,57.57,21995.28672427337,30.5997,30.5997,30.552,30.5573,21995.2867
2007-07-09 10:35:00,57.57,57.59,57.46,57.46,43205.027494108406,30.5573,30.5679,30.4989,30.4989,43205.0275
2007-07-09 10:40:00,57.47,57.48,57.39,57.4,35686.2305016272,30.5042,30.5095,30.4617,30.467,35686.2305
2007-07-09 10:45:00,57.4,57.43,57.39,57.41,24351.92458758837,30.467,30.483,30.4617,30.4723,24351.9246
2007-07-09 10:50:00,57.42,57.48,57.39,57.46,29177.42116485243,30.4777,30.5095,30.4617,30.4989,29177.4212
2007-07-09 10:55:00,57.46,57.48,57.39,57.4,17282.01099764336,30.4989,30.5095,30.4617,30.467,17282.011
2007-07-09 11:00:00,57.39,57.48,57.39,57.48,13578.722926719784,30.4617,30.5095,30.4617,30.5095,13578.7229
2007-07-09 11:05:00,57.49,57.57,57.49,57.57,12456.514420379306,30.5148,30.5573,30.5148,30.5573,12456.5144
2007-07-09 11:10:00,57.57,57.62,57.56,57.56,12680.9561216474,30.5573,30.5838,30.552,30.552,12680.9561
2007-07-09 11:15:00,57.57,57.57,57.55,57.57,6957.692739310964,30.5573,30.5573,30.5467,30.5573,6957.6927
2007-07-09 11:20:00,57.57,57.57,57.52,57.57,15486.477387498597,30.5573,30.5573,30.5307,30.5573,15486.4774
2007-07-09 11:25:00,57.57,57.66,57.56,57.64,16945.348445741216,30.5573,30.605,30.552,30.5944,16945.3484
2007-07-09 11:30:00,57.64,57.65,57.53,57.55,16945.348445741216,30.5944,30.5997,30.536,30.5467,16945.3484
2007-07-09 11:35:00,57.54,57.54,57.52,57.52,14027.606329255976,30.5413,30.5413,30.5307,30.5307,14027.6063
2007-07-09 11:40:00,57.53,57.55,57.52,57.54,8641.00549882168,30.536,30.5467,30.5307,30.5413,8641.0055
2007-07-09 11:45:00,57.53,57.55,57.52,57.53,9314.330602625969,30.536,30.5467,30.5307,30.536,9314.3306
2007-07-09 11:50:00,57.54,57.57,57.53,57.57,15374.256536864548,30.5413,30.5573,30.536,30.5573,15374.2565
2007-07-09 11:55:00,57.57,57.57,57.51,57.51,10660.98081023454,30.5573,30.5573,30.5254,30.5254,10660.9808
2007-07-09 12:00:00,57.5,57.53,57.49,57.49,6733.251038042868,30.5201,30.536,30.5148,30.5148,6733.251
2007-07-09 12:05:00,57.5,57.5,57.48,57.48,5386.600830434294,30.5201,30.5201,30.5095,30.5095,5386.6008
2007-07-09 12:10:00,57.48,57.48,57.46,57.46,8865.447200089777,30.5095,30.5095,30.4989,30.4989,8865.4472
2007-07-09 12:15:00,57.47,57.51,57.46,57.51,13354.281225451688,30.5042,30.5254,30.4989,30.5254,13354.2812
2007-07-09 12:20:00,57.51,57.51,57.47,57.49,7182.13444057906,30.5254,30.5254,30.5042,30.5148,7182.1344
2007-07-09 12:25:00,57.49,57.51,57.48,57.5,20087.532263494555,30.5148,30.5254,30.5095,30.5201,20087.5323
2007-07-09 12:30:00,57.51,57.58,57.51,57.56,21658.624172371223,30.5254,30.5626,30.5254,30.552,21658.6242
2007-07-09 12:35:00,57.56,57.57,57.53,57.56,14364.26888115812,30.552,30.5573,30.536,30.552,14364.2689
2007-07-09 12:40:00,57.55,57.57,57.53,57.57,10660.98081023454,30.5467,30.5573,30.536,30.5573,10660.9808
2007-07-09 12:45:00,57.57,57.58,57.54,57.56,7855.459544383346,30.5573,30.5626,30.5413,30.552,7855.4595
2007-07-09 12:50:00,57.55,57.65,57.55,57.65,15262.035686230502,30.5467,30.5997,30.5467,30.5997,15262.0357
2007-07-09 12:55:00,57.65,57.68,57.58,57.63,29626.30456738862,30.5997,30.6157,30.5626,30.5891,29626.3046
2007-07-09 13:00:00,57.64,57.65,57.59,57.61,27157.445853439567,30.5944,30.5997,30.5679,30.5785,27157.4459
2007-07-09 13:05:00,57.61,57.61,57.55,57.55,11222.08506340478,30.5785,30.5785,30.5467,30.5467,11222.0851
2007-07-09 13:10:00,57.55,57.56,57.5,57.52,6172.146784872629,30.5467,30.552,30.5201,30.5307,6172.1468
2007-07-09 13:15:00,57.51,57.53,57.48,57.53,13354.281225451688,30.5254,30.536,30.5095,30.536,13354.2812
2007-07-09 13:20:00,57.54,57.56,57.54,57.56,3703.2880709235774,30.5413,30.552,30.5413,30.552,3703.2881
2007-07-09 13:25:00,57.57,57.58,57.57,57.57,12344.293569745258,30.5573,30.5626,30.5573,30.5573,12344.2936
2007-07-09 13:30:00,57.57,57.57,57.51,57.53,5049.938278532151,30.5573,30.5573,30.5254,30.536,5049.9383
2007-07-09 13:35:00,57.52,57.55,57.52,57.55,4264.392324093817,30.5307,30.5467,30.5307,30.5467,4264.3923
2007-07-09 13:40:00,57.55,57.57,57.53,57.57,7855.459544383346,30.5467,30.5573,30.536,30.5573,7855.4595
2007-07-09 13:45:00,57.56,57.57,57.51,57.52,19301.98630905622,30.552,30.5573,30.5254,30.5307,19301.9863
2007-07-09 13:50:00,57.52,57.57,57.51,57.57,13017.618673549545,30.5307,30.5573,30.5254,30.5573,13017.6187
2007-07-09 13:55:00,57.57,57.58,57.55,57.57,15935.360790034789,30.5573,30.5626,30.5467,30.5573,15935.3608
2007-07-09 14:00:00,57.57,57.57,57.48,57.48,24127.48288632028,30.5573,30.5573,30.5095,30.5095,24127.4829
2007-07-09 14:05:00,57.49,57.53,57.49,57.49,6284.367635506676,30.5148,30.536,30.5148,30.5148,6284.3676
2007-07-09 14:10:00,57.48,57.5,57.48,57.48,8865.447200089777,30.5095,30.5201,30.5095,30.5095,8865.4472
2007-07-09 14:15:00,57.49,57.49,57.46,57.48,13803.16462798788,30.5148,30.5148,30.4989,30.5095,13803.1646
2007-07-09 14:20:00,57.48,57.48,57.46,57.48,9089.888901357872,30.5095,30.5095,30.4989,30.5095,9089.8889
2007-07-09 14:25:00,57.47,57.47,57.41,57.43,17394.23184827741,30.5042,30.5042,30.4723,30.483,17394.2318
2007-07-09 14:30:00,57.43,57.43,57.38,57.4,10773.201660868588,30.483,30.483,30.4564,30.467,10773.2017
2007-07-09 14:35:00,57.38,57.42,57.37,57.4,15262.035686230502,30.4564,30.4777,30.4511,30.467,15262.0357
2007-07-09 14:40:00,57.41,57.43,57.4,57.4,14476.489731792166,30.4723,30.483,30.467,30.467,14476.4897
2007-07-09 14:45:00,57.42,57.51,57.4,57.47,20760.85736729884,30.4777,30.5254,30.467,30.5042,20760.8574
2007-07-09 14:50:00,57.48,57.5,57.46,57.48,7743.238693749298,30.5095,30.5201,30.4989,30.5095,7743.2387
2007-07-09 14:55:00,57.48,57.55,57.48,57.54,20311.97396476265,30.5095,30.5467,30.5095,30.5413,20311.974
2007-07-09 15:00:00,57.54,57.6,57.53,57.57,37481.76411177197,30.5413,30.5732,30.536,30.5573,37481.7641
2007-07-09 15:05:00,57.58,57.58,57.55,57.57,23117.495230613848,30.5626,30.5626,30.5467,30.5573,23117.4952
2007-07-09 15:10:00,57.56,57.57,57.55,57.57,19638.648860958365,30.552,30.5573,30.5467,30.5573,19638.6489
2007-07-09 15:15:00,57.57,57.61,57.57,57.6,17169.790147009313,30.5573,30.5785,30.5573,30.5732,17169.7901
2007-07-09 15:20:00,57.6,57.61,57.57,57.57,17618.673549545503,30.5732,30.5785,30.5573,30.5573,17618.6735
2007-07-09 15:25:00,57.57,57.58,57.56,57.56,21097.519919200982,30.5573,30.5626,30.552,30.552,21097.5199
2007-07-09 15:30:00,57.56,57.57,57.55,57.57,33105.1509370441,30.552,30.5573,30.5467,30.5573,33105.1509
2007-07-09 15:35:00,57.58,57.6,57.57,57.59,26820.783301537424,30.5626,30.5732,30.5573,30.5679,26820.7833
2007-07-09 15:40:00,57.58,57.59,57.57,57.57,19301.98630905622,30.5626,30.5679,30.5573,30.5573,19301.9863
2007-07-09 15:45:00,57.58,57.6,57.55,57.55,52294.91639546627,30.5626,30.5732,30.5467,30.5467,52294.9164
2007-07-09 15:50:00,57.56,57.56,57.49,57.49,48703.84917517674,30.552,30.552,30.5148,30.5148,48703.8492
2007-07-09 15:55:00,57.49,57.52,57.48,57.48,47469.41981820222,30.5148,30.5307,30.5095,30.5095,47469.4198
2007-07-10 09:30:00,57.05,57.06,56.77,56.81,87644.48434519133,30.2813,30.2866,30.1326,30.1539,87644.4843
2007-07-10 09:35:00,56.8,56.96,56.78,56.87,90001.12220850633,30.1486,30.2335,30.138,30.1857,90001.1222
2007-07-10 09:40:00,56.88,56.89,56.56,56.56,71035.79845135225,30.191,30.1963,30.0212,30.0212,71035.7985
2007-07-10 09:45:00,56.56,56.62,56.5,56.61,54539.33340814723,30.0212,30.053,29.9893,30.0477,54539.3334
2007-07-10 09:50:00,56.6,56.83,56.59,56.8,61384.80529682415,30.0424,30.1645,30.0371,30.1486,61384.8053
2007-07-10 09:55:00,56.79,56.83,56.68,56.68,63180.33890696892,30.1433,30.1645,30.0849,30.0849,63180.3389
2007-07-10 10:00:00,56.69,56.7,56.6,56.61,83492.31287173157,30.0902,30.0955,30.0424,30.0477,83492.3129
2007-07-10 10:05:00,56.63,56.82,56.56,56.79,120076.31017843114,30.0583,30.1592,30.0212,30.1433,120076.3102
2007-07-10 10:10:00,56.8,56.88,56.77,56.88,29962.967119290763,30.1486,30.191,30.1326,30.191,29962.9671
2007-07-10 10:15:00,56.87,56.98,56.85,56.92,48142.7449220065,30.1857,30.2441,30.1751,30.2123,48142.7449
2007-07-10 10:20:00,56.92,56.95,56.9,56.93,32992.93008641005,30.2123,30.2282,30.2016,30.2176,32992.9301
2007-07-10 10:25:00,56.94,56.95,56.91,56.93,47469.41981820222,30.2229,30.2282,30.207,30.2176,47469.4198
2007-07-10 10:30:00,56.93,56.94,56.83,56.87,54202.67085624509,30.2176,30.2229,30.1645,30.1857,54202.6709
2007-07-10 10:35:00,56.88,57.0,56.87,56.95,25025.24969139266,30.191,30.2547,30.1857,30.2282,25025.2497
2007-07-10 10:40:00,56.97,56.97,56.88,56.94,41633.93558523173,30.2388,30.2388,30.191,30.2229,41633.9356
2007-07-10 10:45:00,56.94,57.0,56.92,56.98,95051.06048703849,30.2229,30.2547,30.2123,30.2441,95051.0605
2007-07-10 10:50:00,56.99,57.04,56.98,57.01,24800.80799012457,30.2494,30.276,30.2441,30.26,24800.808
2007-07-10 10:55:00,57.01,57.08,56.9,56.99,45786.1070586915,30.26,30.2972,30.2016,30.2494,45786.1071
2007-07-10 11:00:00,56.98,57.06,56.98,56.99,21995.28672427337,30.2441,30.2866,30.2441,30.2494,21995.2867
2007-07-10 11:05:00,56.99,56.99,56.94,56.96,39613.96027381888,30.2494,30.2494,30.2229,30.2335,39613.9603
2007-07-10 11:10:00,56.96,56.97,56.91,56.93,58915.9465828751,30.2335,30.2388,30.207,30.2176,58915.9466
2007-07-10 11:15:00,56.92,57.02,56.91,57.01,81696.7792615868,30.2123,30.2653,30.207,30.26,81696.7793
2007-07-10 11:20:00,57.01,57.02,56.91,56.92,36359.55560543149,30.26,30.2653,30.207,30.2123,36359.5556
2007-07-10 11:25:00,56.92,56.92,56.85,56.85,21546.403321737176,30.2123,30.2123,30.1751,30.1751,21546.4033
2007-07-10 11:30:00,56.84,56.88,56.83,56.85,107844.23745931992,30.1698,30.191,30.1645,30.1751,107844.2375
2007-07-10 11:35:00,56.86,56.87,56.82,56.83,10660.98081023454,30.1804,30.1857,30.1592,30.1645,10660.9808
2007-07-10 11:40:00,56.83,56.92,56.83,56.91,15486.477387498597,30.1645,30.2123,30.1645,30.207,15486.4774
2007-07-10 11:45:00,56.91,56.93,56.86,56.86,17955.336101447647,30.207,30.2176,30.1804,30.1804,17955.3361
2007-07-10 11:50:00,56.86,56.87,56.85,56.86,6621.03018740882,30.1804,30.1857,30.1751,30.1804,6621.0302
2007-07-10 11:55:00,56.86,56.91,56.85,56.9,9875.434855796206,30.1804,30.207,30.1751,30.2016,9875.4349
2007-07-10 12:00:00,56.9,56.94,56.9,56.92,8416.563797553585,30.2016,30.2229,30.2016,30.2123,8416.5638
2007-07-10 12:05:00,56.92,56.93,56.91,56.92,10548.759959600491,30.2123,30.2176,30.207,30.2123,10548.76
2007-07-10 12:10:00,56.92,56.93,56.77,56.8,17955.336101447647,30.2123,30.2176,30.1326,30.1486,17955.3361
2007-07-10 12:15:00,56.81,56.82,56.78,56.8,12119.851868477162,30.1539,30.1592,30.138,30.1486,12119.8519
2007-07-10 12:20:00,56.8,56.83,56.8,56.83,5049.938278532151,30.1486,30.1645,30.1486,30.1645,5049.9383
2007-07-10 12:25:00,56.84,56.84,56.76,56.76,9987.655706430254,30.1698,30.1698,30.1273,30.1273,9987.6557
2007-07-10 12:30:00,56.77,56.79,56.76,56.78,11895.410167209067,30.1326,30.1433,30.1273,30.138,11895.4102
2007-07-10 12:35:00,56.77,56.85,56.77,56.85,8753.226349455728,30.1326,30.1751,30.1326,30.1751,8753.2263
2007-07-10 12:40:00,56.85,56.89,56.84,56.87,28391.87521041409,30.1751,30.1963,30.1698,30.1857,28391.8752
2007-07-10 12:45:00,56.86,56.88,56.78,56.8,17506.452698911457,30.1804,30.191,30.138,30.1486,17506.4527
2007-07-10 12:50:00,56.8,56.86,56.79,56.86,12232.072719111213,30.1486,30.1804,30.1433,30.1804,12232.0727
2007-07-10 12:55:00,56.85,56.85,56.83,56.84,21434.18247110313,30.1751,30.1751,30.1645,30.1698,21434.1825
2007-07-10 13:00:00,56.84,56.9,56.74,56.75,67556.95208169677,30.1698,30.2016,30.1167,30.122,67556.9521
2007-07-10 13:05:00,56.74,56.81,56.68,56.76,33441.813488946245,30.1167,30.1539,30.0849,30.1273,33441.8135
2007-07-10 13:10:00,56.77,56.85,56.77,56.82,26820.783301537424,30.1326,30.1751,30.1326,30.1592,26820.7833
2007-07-10 13:15:00,56.82,56.83,56.72,56.77,32095.16328133767,30.1592,30.1645,30.1061,30.1326,32095.1633
2007-07-10 13:20:00,56.77,56.77,56.67,56.76,61721.46784872629,30.1326,30.1326,30.0796,30.1273,61721.4678
2007-07-10 13:25:00,56.75,56.82,56.74,56.77,33666.25519021434,30.122,30.1592,30.1167,30.1326,33666.2552
2007-07-10 13:30:00,56.76,56.8,56.74,56.76,45000.56110425317,30.1273,30.1486,30.1167,30.1273,45000.5611
2007-07-10 13:35:00,56.77,56.83,56.76,56.82,28167.433509146,30.1326,30.1645,30.1273,30.1592,28167.4335
2007-07-10 13:40:00,56.81,56.84,56.76,56.83,17169.790147009313,30.1539,30.1698,30.1273,30.1645,17169.7901
2007-07-10 13:45:00,56.83,56.83,56.59,56.59,120525.19358096732,30.1645,30.1645,30.0371,30.0371,120525.1936
2007-07-10 13:50:00,56.6,56.64,56.54,56.6,61160.36359555605,30.0424,30.0636,30.0106,30.0424,61160.3636
2007-07-10 13:55:00,56.58,56.64,56.52,56.58,60150.37593984962,30.0318,30.0636,29.9999,30.0318,60150.3759
2007-07-10 14:00:00,56.59,56.63,56.48,56.54,83155.65031982942,30.0371,30.0583,29.9787,30.0106,83155.6503
2007-07-10 14:05:00,56.54,56.6,56.48,56.52,34002.917742116486,30.0106,30.0424,29.9787,29.9999,34002.9177
2007-07-10 14:10:00,56.52,56.57,56.46,56.49,40175.06452698911,29.9999,30.0265,29.9681,29.984,40175.0645
2007-07-10 14:15:00,56.49,56.62,56.44,56.57,130176.18673549544,29.984,30.053,29.9575,30.0265,130176.1867
2007-07-10 14:20:00,56.57,56.6,56.5,56.54,33666.25519021434,30.0265,30.0424,29.9893,30.0106,33666.2552
2007-07-10 14:25:00,56.54,56.58,56.52,56.52,40511.72707889126,30.0106,30.0318,29.9999,29.9999,40511.7271
2007-07-10 14:30:00,56.53,56.55,56.47,56.53,41409.49388396364,30.0053,30.0159,29.9734,30.0053,41409.4939
2007-07-10 14:35:00,56.54,56.55,56.47,56.48,41521.714734597685,30.0106,30.0159,29.9734,29.9787,41521.7147
2007-07-10 14:40:00,56.48,56.51,56.46,56.46,30524.071372461003,29.9787,29.9946,29.9681,29.9681,30524.0714
2007-07-10 14:45:00,56.47,56.49,56.42,56.42,88093.36774772752,29.9734,29.984,29.9469,29.9469,88093.3677
2007-07-10 14:50:00,56.42,56.46,56.36,56.45,105599.820446639,29.9469,29.9681,29.915,29.9628,105599.8204
2007-07-10 14:55:00,56.44,56.48,56.36,56.4,51509.37044102794,29.9575,29.9787,29.915,29.9363,51509.3704
2007-07-10 15:00:00,56.4,56.42,56.34,56.37,68118.05633486701,29.9363,29.9469,29.9044,29.9203,68118.0563
2007-07-10 15:05:00,56.36,56.36,56.22,56.26,79227.92054763775,29.915,29.915,29.8407,29.8619,79227.9205
2007-07-10 15:10:00,56.26,56.33,56.21,56.23,65873.63932218606,29.8619,29.8991,29.8354,29.846,65873.6393
2007-07-10 15:15:00,56.23,56.3,56.22,56.29,26708.562450903377,29.846,29.8832,29.8407,29.8779,26708.5625
2007-07-10 15:20:00,56.28,56.36,56.25,56.34,35574.00965099315,29.8726,29.915,29.8566,29.9044,35574.0097
2007-07-10 15:25:00,56.34,56.35,56.27,56.31,46459.43216249579,29.9044,29.9097,29.8673,29.8885,46459.4322
2007-07-10 15:30:00,56.3,56.3,56.18,56.22,68903.60228930535,29.8832,29.8832,29.8195,29.8407,68903.6023
2007-07-10 15:35:00,56.23,56.25,56.15,56.22,64078.105712041295,29.846,29.8566,29.8036,29.8407,64078.1057
2007-07-10 15:40:00,56.21,56.22,56.04,56.09,148804.8479407474,29.8354,29.8407,29.7452,29.7717,148804.8479
2007-07-10 15:45:00,56.09,56.13,56.03,56.11,87756.70519582537,29.7717,29.7929,29.7399,29.7823,87756.7052
2007-07-10 15:50:00,56.11,56.23,56.1,56.17,99091.0111098642,29.7823,29.846,29.777,29.8142,99091.0111
2007-07-10 15:55:00,56.17,56.19,56.06,56.06,177870.04825496578,29.8142,29.8248,29.7558,29.7558,177870.0483
2007-07-11 09:30:00,56.11,56.35,56.09,56.27,81809.00011222085,29.7823,29.9097,29.7717,29.8673,81809.0001
2007-07-11 09:35:00,56.27,56.34,56.26,56.3,25474.13309392885,29.8673,29.9044,29.8619,29.8832,25474.1331
2007-07-11 09:40:00,56.3,56.42,56.28,56.39,39950.62282572102,29.8832,29.9469,29.8726,29.9309,39950.6228
2007-07-11 09:45:00,56.39,56.49,56.35,56.46,35461.78880035911,29.9309,29.984,29.9097,29.9681,35461.7888
2007-07-11 09:50:00,56.46,56.46,56.11,56.14,37930.64751430816,29.9681,29.9681,29.7823,29.7982,37930.6475
2007-07-11 09:55:00,56.12,56.15,56.03,56.12,33217.37178767815,29.7876,29.8036,29.7399,29.7876,33217.3718
2007-07-11 10:00:00,56.12,56.23,56.09,56.21,80799.01245651442,29.7876,29.846,29.7717,29.8354,80799.0125
2007-07-11 10:05:00,56.21,56.22,56.08,56.16,31870.72158006957,29.8354,29.8407,29.7664,29.8089,31870.7216
2007-07-11 10:10:00,56.15,56.22,56.09,56.15,55661.54191448771,29.8036,29.8407,29.7717,29.8036,55661.5419
2007-07-11 10:15:00,56.15,56.35,56.15,56.34,30748.513073729097,29.8036,29.9097,29.8036,29.9044,30748.5131
2007-07-11 10:20:00,56.34,56.35,56.28,56.31,28504.09606104814,29.9044,29.9097,29.8726,29.8885,28504.0961
2007-07-11 10:25:00,56.28,56.3,56.2,56.26,31534.05902816743,29.8726,29.8832,29.8301,29.8619,31534.059
2007-07-11 10:30:00,56.26,56.3,56.12,56.19,53080.46234990461,29.8619,29.8832,29.7876,29.8248,53080.4623
2007-07-11 10:35:00,56.18,56.26,56.1,56.1,28391.87521041409,29.8195,29.8619,29.777,29.777,28391.8752
2007-07-11 10:40:00,56.1,56.26,56.1,56.23,20311.97396476265,29.777,29.8619,29.777,29.846,20311.974
2007-07-11 10:45:00,56.24,56.26,56.19,56.23,22780.832678711704,29.8513,29.8619,29.8248,29.846,22780.8327
2007-07-11 10:50:00,56.23,56.34,56.23,56.34,24351.92458758837,29.846,29.9044,29.846,29.9044,24351.9246
2007-07-11 10:55:00,56.34,56.42,56.34,56.37,39389.518572550776,29.9044,29.9469,29.9044,29.9203,39389.5186
2007-07-11 11:00:00,56.38,56.5,56.38,56.49,35125.12624845696,29.9256,29.9893,29.9256,29.984,35125.1262
2007-07-11 11:05:00,56.49,56.62,56.45,56.61,58803.72573224104,29.984,30.053,29.9628,30.0477,58803.7257
2007-07-11 11:10:00,56.61,56.63,56.54,56.63,40623.9479295253,30.0477,30.0583,30.0106,30.0583,40623.9479
2007-07-11 11:15:00,56.64,56.72,56.62,56.72,60711.48019301986,30.0636,30.1061,30.053,30.1061,60711.4802
2007-07-11 11:20:00,56.71,56.8,56.69,56.78,43317.24834474245,30.1008,30.1486,30.0902,30.138,43317.2483
2007-07-11 11:25:00,56.79,56.83,56.67,56.67,48367.1866232746,30.1433,30.1645,30.0796,30.0796,48367.1866
2007-07-11 11:30:00,56.67,56.68,56.61,56.63,20536.41566603075,30.0796,30.0849,30.0477,30.0583,20536.4157
2007-07-11 11:35:00,56.64,56.72,56.64,56.68,22780.832678711704,30.0636,30.1061,30.0636,30.0849,22780.8327
2007-07-11 11:40:00,56.69,56.75,56.68,56.75,16833.12759510717,30.0902,30.122,30.0849,30.122,16833.1276
2007-07-11 11:45:00,56.74,56.76,56.72,56.72,23454.15778251599,30.1167,30.1273,30.1061,30.1061,23454.1578
2007-07-11 11:50:00,56.72,56.72,56.67,56.67,29401.86286612052,30.1061,30.1061,30.0796,30.0796,29401.8629
2007-07-11 11:55:00,56.67,56.77,56.67,56.77,24800.80799012457,30.0796,30.1326,30.0796,30.1326,24800.808
2007-07-11 12:00:00,56.77,56.82,56.75,56.8,19526.42801032432,30.1326,30.1592,30.122,30.1486,19526.428
2007-07-11 12:05:00,56.8,56.82,56.68,56.68,21209.74076983504,30.1486,30.1592,30.0849,30.0849,21209.7408
2007-07-11 12:10:00,56.68,56.81,56.42,56.78,184491.0784423746,30.0849,30.1539,29.9469,30.138,184491.0784
2007-07-11 12:15:00,56.79,56.8,56.68,56.72,34788.46369655482,30.1433,30.1486,30.0849,30.1061,34788.4637
2007-07-11 12:20:00,56.74,56.8,56.74,56.78,30636.29222309505,30.1167,30.1486,30.1167,30.138,30636.2922
2007-07-11 12:25:00,56.78,56.8,56.72,56.72,28952.97946358433,30.138,30.1486,30.1061,30.1061,28952.9795
2007-07-11 12:30:00,56.74,56.75,56.69,56.69,18516.440354617887,30.1167,30.122,30.0902,30.0902,18516.4404
2007-07-11 12:35:00,56.69,56.74,56.67,56.73,15149.814835596451,30.0902,30.1167,30.0796,30.1114,15149.8148
2007-07-11 12:40:00,56.74,56.75,56.67,56.67,20199.753114128605,30.1167,30.122,30.0796,30.0796,20199.7531
2007-07-11 12:45:00,56.67,56.69,56.6,56.6,24464.145438222426,30.0796,30.0902,30.0424,30.0424,24464.1454
2007-07-11 12:50:00,56.59,56.59,56.56,56.57,23454.15778251599,30.0371,30.0371,30.0212,30.0265,23454.1578
2007-07-11 12:55:00,56.58,56.67,56.58,56.67,15149.814835596451,30.0318,30.0796,30.0318,30.0796,15149.8148
2007-07-11 13:00:00,56.66,56.75,56.65,56.75,12456.514420379306,30.0743,30.122,30.0689,30.122,12456.5144
2007-07-11 13:05:00,56.73,56.75,56.72,56.73,8416.563797553585,30.1114,30.122,30.1061,30.1114,8416.5638
2007-07-11 13:10:00,56.73,56.76,56.67,56.76,21995.28672427337,30.1114,30.1273,30.0796,30.1273,21995.2867
2007-07-11 13:15:00,56.77,56.77,56.73,56.76,12119.851868477162,30.1326,30.1326,30.1114,30.1273,12119.8519
2007-07-11 13:20:00,56.76,56.77,56.74,56.74,9089.888901357872,30.1273,30.1326,30.1167,30.1167,9089.8889
2007-07-11 13:25:00,56.74,56.82,56.69,56.79,33666.25519021434,30.1167,30.1592,30.0902,30.1433,33666.2552
2007-07-11 13:30:00,56.79,56.85,56.78,56.84,30748.513073729097,30.1433,30.1751,30.138,30.1698,30748.5131
2007-07-11 13:35:00,56.83,56.91,56.8,56.88,28840.758612950285,30.1645,30.207,30.1486,30.191,28840.7586
2007-07-11 13:40:00,56.88,56.91,56.83,56.89,16833.12759510717,30.191,30.207,30.1645,30.1963,16833.1276
2007-07-11 13:45:00,56.89,56.94,56.89,56.91,14700.93143306026,30.1963,30.2229,30.1963,30.207,14700.9314
2007-07-11 13:50:00,56.91,56.92,56.85,56.9,16384.24419257098,30.207,30.2123,30.1751,30.2016,16384.2442
2007-07-11 13:55:00,56.9,56.9,56.76,56.77,52519.35809673437,30.2016,30.2016,30.1273,30.1326,52519.3581
2007-07-11 14:00:00,56.77,56.83,56.76,56.79,24127.48288632028,30.1326,30.1645,30.1273,30.1433,24127.4829
2007-07-11 14:05:00,56.8,56.8,56.67,56.77,34002.917742116486,30.1486,30.1486,30.0796,30.1326,34002.9177
2007-07-11 14:10:00,56.78,56.86,56.77,56.85,35798.45135226125,30.138,30.1804,30.1326,30.1751,35798.4514
2007-07-11 14:15:00,56.84,56.94,56.82,56.94,28728.53776231624,30.1698,30.2229,30.1592,30.2229,28728.5378
2007-07-11 14:20:00,56.95,56.97,56.91,56.91,26596.34160026933,30.2282,30.2388,30.207,30.207,26596.3416
2007-07-11 14:25:00,56.92,56.99,56.85,56.97,47918.30322073841,30.2123,30.2494,30.1751,30.2388,47918.3032
2007-07-11 14:30:00,56.98,57.0,56.9,56.93,46122.76961059365,30.2441,30.2547,30.2016,30.2176,46122.7696
2007-07-11 14:35:00,56.94,57.01,56.94,56.97,23341.93693188194,30.2229,30.26,30.2229,30.2388,23341.9369
2007-07-11 14:40:00,56.98,56.99,56.88,56.89,38603.97261811244,30.2441,30.2494,30.191,30.1963,38603.9726
2007-07-11 14:45:00,56.89,56.92,56.83,56.84,31982.942430703624,30.1963,30.2123,30.1645,30.1698,31982.9424
2007-07-11 14:50:00,56.84,56.89,56.75,56.77,49601.61598024913,30.1698,30.1963,30.122,30.1326,49601.616
2007-07-11 14:55:00,56.78,56.84,56.75,56.83,46796.094714397936,30.138,30.1698,30.122,30.1645,46796.0947
2007-07-11 15:00:00,56.82,56.83,56.75,56.79,29177.42116485243,30.1592,30.1645,30.122,30.1433,29177.4212
2007-07-11 15:05:00,56.8,56.87,56.8,56.82,81472.3375603187,30.1486,30.1857,30.1486,30.1592,81472.3376
2007-07-11 15:10:00,56.83,56.83,56.8,56.81,18628.66120525193,30.1645,30.1645,30.1486,30.1539,18628.6612
2007-07-11 15:15:00,56.82,56.9,56.78,56.89,34788.46369655482,30.1592,30.2016,30.138,30.1963,34788.4637
2007-07-11 15:20:00,56.89,56.9,56.83,56.88,25810.795645831,30.1963,30.2016,30.1645,30.191,25810.7956
2007-07-11 15:25:00,56.89,56.97,56.89,56.97,37818.42666367411,30.1963,30.2388,30.1963,30.2388,37818.4267
2007-07-11 15:30:00,56.98,57.02,56.94,57.0,46347.21131186174,30.2441,30.2653,30.2229,30.2547,46347.2113
2007-07-11 15:35:00,57.01,57.02,56.95,56.99,43766.13174727864,30.26,30.2653,30.2282,30.2494,43766.1317
2007-07-11 15:40:00,57.0,57.03,57.0,57.02,34900.68454718887,30.2547,30.2706,30.2547,30.2653,34900.6845
2007-07-11 15:45:00,57.01,57.02,56.98,56.99,45673.886208057454,30.26,30.2653,30.2441,30.2494,45673.8862
2007-07-11 15:50:00,56.99,56.99,56.97,56.98,40062.84367635506,30.2494,30.2494,30.2388,30.2441,40062.8437
2007-07-11 15:55:00,56.98,57.07,56.98,57.07,67108.06867916058,30.2441,30.2919,30.2441,30.2919,67108.0687
2007-07-12 09:30:00,57.39,57.43,57.19,57.33,69464.70654247559,30.4617,30.483,30.3556,30.4299,69464.7065
2007-07-12 09:35:00,57.32,57.34,57.23,57.24,28391.87521041409,30.4246,30.4352,30.3768,30.3821,28391.8752
2007-07-12 09:40:00,57.23,57.25,57.21,57.23,40062.84367635506,30.3768,30.3874,30.3662,30.3768,40062.8437
2007-07-12 09:45:00,57.23,57.3,57.2,57.27,70138.03164627988,30.3768,30.414,30.3609,30.398,70138.0316
2007-07-12 09:50:00,57.26,57.34,57.25,57.29,67220.28952979464,30.3927,30.4352,30.3874,30.4087,67220.2895
2007-07-12 09:55:00,57.28,57.31,57.24,57.24,59028.167433509145,30.4033,30.4193,30.3821,30.3821,59028.1674
2007-07-12 10:00:00,57.25,57.26,57.02,57.06,80125.68735271013,30.3874,30.3927,30.2653,30.2866,80125.6874
2007-07-12 10:05:00,57.06,57.2,57.06,57.2,29738.525418022666,30.2866,30.3609,30.2866,30.3609,29738.5254
2007-07-12 10:10:00,57.19,57.33,57.19,57.32,43878.352597912686,30.3556,30.4299,30.3556,30.4246,43878.3526
2007-07-12 10:15:00,57.32,57.34,57.2,57.2,152957.01941420714,30.4246,30.4352,30.3609,30.3609,152957.0194
2007-07-12 10:20:00,57.2,57.25,57.2,57.23,22556.390977443607,30.3609,30.3874,30.3609,30.3768,22556.391
2007-07-12 10:25:00,57.23,57.3,57.22,57.29,18628.66120525193,30.3768,30.414,30.3715,30.4087,18628.6612
2007-07-12 10:30:00,57.3,57.37,57.29,57.36,60823.70104365391,30.414,30.4511,30.4087,30.4458,60823.701
2007-07-12 10:35:00,57.37,57.42,57.35,57.42,34564.02199528672,30.4511,30.4777,30.4405,30.4777,34564.022
2007-07-12 10:40:00,57.42,57.42,57.39,57.41,19301.98630905622,30.4777,30.4777,30.4617,30.4723,19301.9863
2007-07-12 10:45:00,57.41,57.43,57.33,57.34,25923.016496465043,30.4723,30.483,30.4299,30.4352,25923.0165
2007-07-12 10:50:00,57.35,57.42,57.35,57.41,23229.71608124789,30.4405,30.4777,30.4405,30.4723,23229.7161
2007-07-12 10:55:00,57.4,57.41,57.32,57.32,19526.42801032432,30.467,30.4723,30.4246,30.4246,19526.428
2007-07-12 11:00:00,57.32,57.34,57.22,57.22,45337.22365615532,30.4246,30.4352,30.3715,30.3715,45337.2237
2007-07-12 11:05:00,57.22,57.24,57.21,57.23,15486.477387498597,30.3715,30.3821,30.3662,30.3768,15486.4774
2007-07-12 11:10:00,57.23,57.29,57.23,57.29,19301.98630905622,30.3768,30.4087,30.3768,30.4087,19301.9863
2007-07-12 11:15:00,57.29,57.34,57.29,57.34,14588.710582426214,30.4087,30.4352,30.4087,30.4352,14588.7106
2007-07-12 11:20:00,57.33,57.37,57.32,57.34,19638.648860958365,30.4299,30.4511,30.4246,30.4352,19638.6489
2007-07-12 11:25:00,57.35,57.4,57.33,57.4,33105.1509370441,30.4405,30.467,30.4299,30.467,33105.1509
2007-07-12 11:30:00,57.4,57.5,57.08,57.49,50387.161934687465,30.467,30.5201,30.2972,30.5148,50387.1619
2007-07-12 11:35:00,57.49,57.52,57.48,57.5,70923.57760071821,30.5148,30.5307,30.5095,30.5201,70923.5776
2007-07-12 11:40:00,57.49,57.56,57.49,57.55,63404.78060823701,30.5148,30.552,30.5148,30.5467,63404.7806
2007-07-12 11:45:00,57.55,57.57,57.54,57.57,46683.87386376388,30.5467,30.5573,30.5413,30.5573,46683.8739
2007-07-12 11:50:00,57.55,57.57,57.55,57.55,28728.53776231624,30.5467,30.5573,30.5467,30.5467,28728.5378
2007-07-12 11:55:00,57.55,57.59,57.55,57.59,29177.42116485243,30.5467,30.5679,30.5467,30.5679,29177.4212
2007-07-12 12:00:00,57.6,57.65,57.58,57.64,35237.34709909101,30.5732,30.5997,30.5626,30.5944,35237.3471
2007-07-12 12:05:00,57.65,57.71,57.64,57.7,51172.7078891258,30.5997,30.6316,30.5944,30.6263,51172.7079
2007-07-12 12:10:00,57.69,57.78,57.68,57.74,51397.14959039389,30.621,30.6687,30.6157,30.6475,51397.1496
2007-07-12 12:15:00,57.73,57.75,57.73,57.73,30860.733924363147,30.6422,30.6528,30.6422,30.6422,30860.7339
2007-07-12 12:20:00,57.74,57.78,57.73,57.77,32207.38413197172,30.6475,30.6687,30.6422,30.6634,32207.3841
2007-07-12 12:25:00,57.76,57.79,57.73,57.79,31758.500729435527,30.6581,30.674,30.6422,30.674,31758.5007
2007-07-12 12:30:00,57.79,57.79,57.75,57.76,15262.035686230502,30.674,30.674,30.6528,30.6581,15262.0357
2007-07-12 12:35:00,57.76,57.76,57.73,57.73,26820.783301537424,30.6581,30.6581,30.6422,30.6422,26820.7833
2007-07-12 12:40:00,57.73,57.74,57.72,57.73,36247.33475479744,30.6422,30.6475,30.6369,30.6422,36247.3348
2007-07-12 12:45:00,57.73,57.73,57.69,57.72,37818.42666367411,30.6422,30.6422,30.621,30.6369,37818.4267
2007-07-12 12:50:00,57.72,57.72,57.65,57.66,25923.016496465043,30.6369,30.6369,30.5997,30.605,25923.0165
2007-07-12 12:55:00,57.65,57.67,57.64,57.67,10997.643362136683,30.5997,30.6104,30.5944,30.6104,10997.6434
2007-07-12 13:00:00,57.67,57.7,57.67,57.68,13129.839524183591,30.6104,30.6263,30.6104,30.6157,13129.8395
2007-07-12 13:05:00,57.68,57.68,57.63,57.64,20648.6365166648,30.6157,30.6157,30.5891,30.5944,20648.6365
2007-07-12 13:10:00,57.64,57.67,57.63,57.65,16384.24419257098,30.5944,30.6104,30.5891,30.5997,16384.2442
2007-07-12 13:15:00,57.66,57.68,57.64,57.64,18740.882055885984,30.605,30.6157,30.5944,30.5944,18740.8821
2007-07-12 13:20:00,57.64,57.65,57.64,57.65,5835.484232970485,30.5944,30.5997,30.5944,30.5997,5835.4842
2007-07-12 13:25:00,57.64,57.67,57.64,57.67,13242.06037481764,30.5944,30.6104,30.5944,30.6104,13242.0604
2007-07-12 13:30:00,57.66,57.71,57.65,57.71,19301.98630905622,30.605,30.6316,30.5997,30.6316,19301.9863
2007-07-12 13:35:00,57.71,57.71,57.68,57.71,31085.17562563124,30.6316,30.6316,30.6157,30.6316,31085.1756
2007-07-12 13:40:00,57.71,57.79,57.71,57.78,27269.666704073614,30.6316,30.674,30.6316,30.6687,27269.6667
2007-07-12 13:45:00,57.78,57.79,57.77,57.77,10773.201660868588,30.6687,30.674,30.6634,30.6634,10773.2017
2007-07-12 13:50:00,57.78,57.78,57.75,57.75,17955.336101447647,30.6687,30.6687,30.6528,30.6528,17955.3361
2007-07-12 13:55:00,57.75,57.76,57.69,57.7,31309.617326899337,30.6528,30.6581,30.621,30.6263,31309.6173
2007-07-12 14:00:00,57.7,57.72,57.7,57.71,13242.06037481764,30.6263,30.6369,30.6263,30.6316,13242.0604
2007-07-12 14:05:00,57.7,57.7,57.65,57.65,28167.433509146,30.6263,30.6263,30.5997,30.5997,28167.4335
2007-07-12 14:10:00,57.65,57.66,57.61,57.61,27942.9918078779,30.5997,30.605,30.5785,30.5785,27942.9918
2007-07-12 14:15:00,57.62,57.62,57.47,57.48,56334.867018292,30.5838,30.5838,30.5042,30.5095,56334.867
2007-07-12 14:20:00,57.48,57.49,57.47,57.49,27942.9918078779,30.5095,30.5148,30.5042,30.5148,27942.9918
2007-07-12 14:25:00,57.48,57.49,57.46,57.48,42868.36494220626,30.5095,30.5148,30.4989,30.5095,42868.3649
2007-07-12 14:30:00,57.48,57.64,57.48,57.61,69913.58994501177,30.5095,30.5944,30.5095,30.5785,69913.5899
2007-07-12 14:35:00,57.6,57.61,57.57,57.58,39838.40197508697,30.5732,30.5785,30.5573,30.5626,39838.402
2007-07-12 14:40:00,57.58,57.62,57.57,57.6,42082.818987767925,30.5626,30.5838,30.5573,30.5732,42082.819
2007-07-12 14:45:00,57.6,57.63,57.57,57.59,45449.44450678936,30.5732,30.5891,30.5573,30.5679,45449.4445
2007-07-12 14:50:00,57.59,57.6,57.57,57.59,20985.29906856694,30.5679,30.5732,30.5573,30.5679,20985.2991
2007-07-12 14:55:00,57.6,57.61,57.58,57.59,42531.70239030412,30.5732,30.5785,30.5626,30.5679,42531.7024
2007-07-12 15:00:00,57.6,57.6,57.57,57.6,91572.214117383,30.5732,30.5732,30.5573,30.5732,91572.2141
2007-07-12 15:05:00,57.61,57.65,57.6,57.65,44102.79429918079,30.5785,30.5997,30.5732,30.5997,44102.7943
2007-07-12 15:10:00,57.65,57.69,57.64,57.67,26147.458197733136,30.5997,30.621,30.5944,30.6104,26147.4582
2007-07-12 15:15:00,57.67,57.78,57.65,57.7,86634.4966894849,30.6104,30.6687,30.5997,30.6263,86634.4967
2007-07-12 15:20:00,57.71,57.74,57.69,57.74,27381.887554707664,30.6316,30.6475,30.621,30.6475,27381.8876
2007-07-12 15:25:00,57.73,57.74,57.68,57.74,30075.18796992481,30.6422,30.6475,30.6157,30.6475,30075.188
2007-07-12 15:30:00,57.73,57.81,57.73,57.78,46683.87386376388,30.6422,30.6847,30.6422,30.6687,46683.8739
2007-07-12 15:35:00,57.78,57.86,57.76,57.84,70811.35675008416,30.6687,30.7112,30.6581,30.7006,70811.3568
2007-07-12 15:40:00,57.84,57.96,57.84,57.89,103018.74088205588,30.7006,30.7643,30.7006,30.7271,103018.7409
2007-07-12 15:45:00,57.89,57.9,57.86,57.9,48479.40747390865,30.7271,30.7324,30.7112,30.7324,48479.4075
2007-07-12 15:50:00,57.9,57.92,57.82,57.82,104253.1702390304,30.7324,30.743,30.69,30.69,104253.1702
2007-07-12 15:55:00,57.83,57.92,57.8,57.92,156772.52833576477,30.6953,30.743,30.6794,30.743,156772.5283
2007-07-13 09:30:00,57.88,57.92,57.81,57.88,43429.4691953765,30.7218,30.743,30.6847,30.7218,43429.4692
2007-07-13 09:35:00,57.89,57.9,57.79,57.81,30187.40882055886,30.7271,30.7324,30.674,30.6847,30187.4088
2007-07-13 09:40:00,57.81,57.92,57.81,57.87,22107.507574907417,30.6847,30.743,30.6847,30.7165,22107.5076
2007-07-13 09:45:00,57.86,57.87,57.81,57.84,24239.703736954325,30.7112,30.7165,30.6847,30.7006,24239.7037
2007-07-13 09:50:00,57.84,57.88,57.73,57.73,36022.89305352934,30.7006,30.7218,30.6422,30.6422,36022.8931
2007-07-13 09:55:00,57.73,57.84,57.71,57.84,26820.783301537424,30.6422,30.7006,30.6316,30.7006,26820.7833
2007-07-13 10:00:00,57.85,58.06,57.85,57.98,52407.13724610032,30.7059,30.8174,30.7059,30.7749,52407.1372
2007-07-13 10:05:00,57.98,57.98,57.84,57.85,36696.21815733363,30.7749,30.7749,30.7006,30.7059,36696.2182
2007-07-13 10:10:00,57.87,57.93,57.84,57.93,26371.89989900124,30.7165,30.7484,30.7006,30.7484,26371.8999
2007-07-13 10:15:00,57.93,58.01,57.92,57.98,32992.93008641005,30.7484,30.7908,30.743,30.7749,32992.9301
2007-07-13 10:20:00,57.98,58.05,57.98,58.05,24576.36628885647,30.7749,30.812,30.7749,30.812,24576.3663
2007-07-13 10:25:00,58.04,58.07,58.04,58.06,32768.48838514196,30.8067,30.8227,30.8067,30.8174,32768.4884
2007-07-13 10:30:00,58.06,58.09,58.05,58.07,23005.2743799798,30.8174,30.8333,30.812,30.8227,23005.2744
2007-07-13 10:35:00,58.06,58.09,58.03,58.09,47020.53641566603,30.8174,30.8333,30.8014,30.8333,47020.5364
2007-07-13 10:40:00,58.09,58.18,58.06,58.16,69801.36909437773,30.8333,30.8811,30.8174,30.8704,69801.3691
2007-07-13 10:45:00,58.17,58.28,58.16,58.28,54202.67085624509,30.8757,30.9341,30.8704,30.9341,54202.6709
2007-07-13 10:50:00,58.28,58.3,58.25,58.26,31758.500729435527,30.9341,30.9447,30.9182,30.9235,31758.5007
2007-07-13 10:55:00,58.25,58.27,58.22,58.26,34227.35944338458,30.9182,30.9288,30.9023,30.9235,34227.3594
2007-07-13 11:00:00,58.25,58.26,58.22,58.25,63853.6640107732,30.9182,30.9235,30.9023,30.9182,63853.664
2007-07-13 11:05:00,58.25,58.27,58.22,58.27,58579.28403097295,30.9182,30.9288,30.9023,30.9288,58579.284
2007-07-13 11:10:00,58.27,58.3,58.26,58.28,49040.51172707889,30.9288,30.9447,30.9235,30.9341,49040.5117
2007-07-13 11:15:00,58.28,58.28,58.24,58.26,42531.70239030412,30.9341,30.9341,30.9129,30.9235,42531.7024
2007-07-13 11:20:00,58.26,58.3,58.26,58.3,27494.10840534171,30.9235,30.9447,30.9235,30.9447,27494.1084
2007-07-13 11:25:00,58.3,58.3,58.28,58.3,32319.604982605768,30.9447,30.9447,30.9341,30.9447,32319.605
2007-07-13 11:30:00,58.29,58.29,58.22,58.22,36696.21815733363,30.9394,30.9394,30.9023,30.9023,36696.2182
2007-07-13 11:35:00,58.22,58.26,58.22,58.23,26484.12074963528,30.9023,30.9235,30.9023,30.9076,26484.1207
2007-07-13 11:40:00,58.22,58.23,58.17,58.18,28055.21265851195,30.9023,30.9076,30.8757,30.8811,28055.2127
2007-07-13 11:45:00,58.18,58.27,58.18,58.27,49152.73257771294,30.8811,30.9288,30.8811,30.9288,49152.7326
2007-07-13 11:50:00,58.26,58.29,58.23,58.24,27381.887554707664,30.9235,30.9394,30.9076,30.9129,27381.8876
2007-07-13 11:55:00,58.25,58.27,58.19,58.19,26820.783301537424,30.9182,30.9288,30.8864,30.8864,26820.7833
2007-07-13 12:00:00,58.21,58.23,58.17,58.23,53080.46234990461,30.897,30.9076,30.8757,30.9076,53080.4623
2007-07-13 12:05:00,58.23,58.25,58.21,58.22,21434.18247110313,30.9076,30.9182,30.897,30.9023,21434.1825
2007-07-13 12:10:00,58.22,58.25,58.19,58.24,17618.673549545503,30.9023,30.9182,30.8864,30.9129,17618.6735
2007-07-13 12:15:00,58.25,58.25,58.22,58.23,13690.943777353832,30.9182,30.9182,30.9023,30.9076,13690.9438
2007-07-13 12:20:00,58.22,58.24,58.22,58.24,18628.66120525193,30.9023,30.9129,30.9023,30.9129,18628.6612
2007-07-13 12:25:00,58.25,58.29,58.24,58.29,9314.330602625969,30.9182,30.9394,30.9129,30.9394,9314.3306
2007-07-13 12:30:00,58.3,58.3,58.28,58.3,18853.10290652003,30.9447,30.9447,30.9341,30.9447,18853.1029
2007-07-13 12:35:00,58.3,58.31,58.28,58.29,19638.648860958365,30.9447,30.9501,30.9341,30.9394,19638.6489
2007-07-13 12:40:00,58.28,58.3,58.28,58.28,8528.784648187633,30.9341,30.9447,30.9341,30.9341,8528.7846
2007-07-13 12:45:00,58.28,58.29,58.28,58.28,6284.367635506676,30.9341,30.9394,30.9341,30.9341,6284.3676
2007-07-13 12:50:00,58.28,58.29,58.26,58.27,26371.89989900124,30.9341,30.9394,30.9235,30.9288,26371.8999
2007-07-13 12:55:00,58.28,58.32,58.28,58.3,20985.29906856694,30.9341,30.9554,30.9341,30.9447,20985.2991
2007-07-13 13:00:00,58.31,58.31,58.29,58.29,13915.385478621927,30.9501,30.9501,30.9394,30.9394,13915.3855
2007-07-13 13:05:00,58.29,58.3,58.27,58.29,29962.967119290763,30.9394,30.9447,30.9288,30.9394,29962.9671
2007-07-13 13:10:00,58.29,58.3,58.26,58.27,19414.207159690268,30.9394,30.9447,30.9235,30.9288,19414.2072
2007-07-13 13:15:00,58.26,58.37,58.26,58.37,29289.642015486475,30.9235,30.9819,30.9235,30.9819,29289.642
2007-07-13 13:20:00,58.37,58.42,58.37,58.42,37257.32241050387,30.9819,31.0084,30.9819,31.0084,37257.3224
2007-07-13 13:25:00,58.42,58.45,58.41,58.41,15935.360790034789,31.0084,31.0244,31.0031,31.0031,15935.3608
2007-07-13 13:30:00,58.41,58.54,58.41,58.52,77656.82863876107,31.0031,31.0721,31.0031,31.0615,77656.8286
2007-07-13 13:35:00,58.51,58.53,58.46,58.47,20199.753114128605,31.0562,31.0668,31.0297,31.035,20199.7531
2007-07-13 13:40:00,58.46,58.46,58.34,58.34,16608.685893839076,31.0297,31.0297,30.966,30.966,16608.6859
2007-07-13 13:45:00,58.34,58.35,58.26,58.27,32544.04668387386,30.966,30.9713,30.9235,30.9288,32544.0467
2007-07-13 13:50:00,58.27,58.28,58.19,58.19,18067.556952081697,30.9288,30.9341,30.8864,30.8864,18067.557
2007-07-13 13:55:00,58.19,58.2,58.18,58.18,24464.145438222426,30.8864,30.8917,30.8811,30.8811,24464.1454
2007-07-13 14:00:00,58.18,58.21,58.16,58.21,30187.40882055886,30.8811,30.897,30.8704,30.897,30187.4088
2007-07-13 14:05:00,58.21,58.24,58.21,58.23,30748.513073729097,30.897,30.9129,30.897,30.9076,30748.5131
2007-07-13 14:10:00,58.23,58.28,58.22,58.25,24351.92458758837,30.9076,30.9341,30.9023,30.9182,24351.9246
2007-07-13 14:15:00,58.26,58.26,58.21,58.21,23341.93693188194,30.9235,30.9235,30.897,30.897,23341.9369
2007-07-13 14:20:00,58.21,58.21,58.16,58.19,43429.4691953765,30.897,30.897,30.8704,30.8864,43429.4692
2007-07-13 14:25:00,58.19,58.19,58.14,58.16,23566.37863315004,30.8864,30.8864,30.8598,30.8704,23566.3786
2007-07-13 14:30:00,58.16,58.22,58.14,58.21,31421.838177533384,30.8704,30.9023,30.8598,30.897,31421.8382
2007-07-13 14:35:00,58.21,58.27,58.2,58.22,27157.445853439567,30.897,30.9288,30.8917,30.9023,27157.4459
2007-07-13 14:40:00,58.22,58.35,58.22,58.34,33441.813488946245,30.9023,30.9713,30.9023,30.966,33441.8135
2007-07-13 14:45:00,58.34,58.35,58.3,58.3,20199.753114128605,30.966,30.9713,30.9447,30.9447,20199.7531
2007-07-13 14:50:00,58.3,58.4,58.29,58.39,42195.03983840197,30.9447,30.9978,30.9394,30.9925,42195.0398
2007-07-13 14:55:00,58.39,58.41,58.34,58.38,84951.18392997418,30.9925,31.0031,30.966,30.9872,84951.1839
2007-07-13 15:00:00,58.38,58.38,58.3,58.3,29850.74626865672,30.9872,30.9872,30.9447,30.9447,29850.7463
2007-07-13 15:05:00,58.31,58.34,58.3,58.33,26147.458197733136,30.9501,30.966,30.9447,30.9607,26147.4582
2007-07-13 15:10:00,58.32,58.33,58.28,58.28,35461.78880035911,30.9554,30.9607,30.9341,30.9341,35461.7888
2007-07-13 15:15:00,58.28,58.37,58.28,58.36,41858.37728649983,30.9341,30.9819,30.9341,30.9766,41858.3773
2007-07-13 15:20:00,58.37,58.39,58.36,58.38,29289.642015486475,30.9819,30.9925,30.9766,30.9872,29289.642
2007-07-13 15:25:00,58.38,58.39,58.37,58.39,38940.63517001459,30.9872,30.9925,30.9819,30.9925,38940.6352
2007-07-13 15:30:00,58.39,58.4,58.35,58.35,32319.604982605768,30.9925,30.9978,30.9713,30.9713,32319.605
2007-07-13 15:35:00,58.35,58.36,58.32,58.32,25025.24969139266,30.9713,30.9766,30.9554,30.9554,25025.2497
2007-07-13 15:40:00,58.33,58.38,58.32,58.38,57681.51722590057,30.9607,30.9872,30.9554,30.9872,57681.5172
2007-07-13 15:45:00,58.37,58.38,58.24,58.29,104140.94938839636,30.9819,30.9872,30.9129,30.9394,104140.9494
2007-07-13 15:50:00,58.3,58.3,58.27,58.28,33890.69689148243,30.9447,30.9447,30.9288,30.9341,33890.6969
2007-07-13 15:55:00,58.28,58.28,58.19,58.2,80237.90820334418,30.9341,30.9341,30.8864,30.8917,80237.9082
2007-07-16 09:30:00,57.98,58.02,57.86,57.89,53080.46234990461,30.7749,30.7961,30.7112,30.7271,53080.4623
2007-07-16 09:35:00,57.92,58.01,57.84,57.86,40062.84367635506,30.743,30.7908,30.7006,30.7112,40062.8437
2007-07-16 09:40:00,57.87,57.88,57.81,57.82,41970.59813713388,30.7165,30.7218,30.6847,30.69,41970.5981
2007-07-16 09:45:00,57.81,57.89,57.77,57.82,44102.79429918079,30.6847,30.7271,30.6634,30.69,44102.7943
2007-07-16 09:50:00,57.84,57.89,57.79,57.81,32544.04668387386,30.7006,30.7271,30.674,30.6847,32544.0467
2007-07-16 09:55:00,57.79,57.91,57.78,57.86,33441.813488946245,30.674,30.7377,30.6687,30.7112,33441.8135
2007-07-16 10:00:00,57.86,57.87,57.8,57.86,25586.3539445629,30.7112,30.7165,30.6794,30.7112,25586.3539
2007-07-16 10:05:00,57.83,57.95,57.81,57.92,29289.642015486475,30.6953,30.759,30.6847,30.743,29289.642
2007-07-16 10:10:00,57.91,57.93,57.85,57.92,14476.489731792166,30.7377,30.7484,30.7059,30.743,14476.4897
2007-07-16 10:15:00,57.91,57.93,57.88,57.89,14588.710582426214,30.7377,30.7484,30.7218,30.7271,14588.7106
2007-07-16 10:20:00,57.89,57.97,57.88,57.93,20536.41566603075,30.7271,30.7696,30.7218,30.7484,20536.4157
2007-07-16 10:25:00,57.93,57.94,57.89,57.94,27269.666704073614,30.7484,30.7537,30.7271,30.7537,27269.6667
2007-07-16 10:30:00,57.92,57.94,57.87,57.9,57793.73807653462,30.743,30.7537,30.7165,30.7324,57793.7381
2007-07-16 10:35:00,57.91,57.95,57.89,57.93,24015.262035686228,30.7377,30.759,30.7271,30.7484,24015.262
2007-07-16 10:40:00,57.93,57.96,57.9,57.95,20199.753114128605,30.7484,30.7643,30.7324,30.759,20199.7531
2007-07-16 10:45:00,57.94,57.95,57.89,57.91,49601.61598024913,30.7537,30.759,30.7271,30.7377,49601.616
2007-07-16 10:50:00,57.9,57.95,57.9,57.94,11446.526764672875,30.7324,30.759,30.7324,30.7537,11446.5268
2007-07-16 10:55:00,57.94,57.96,57.93,57.96,26147.458197733136,30.7537,30.7643,30.7484,30.7643,26147.4582
2007-07-16 11:00:00,57.95,57.96,57.9,57.96,24576.36628885647,30.759,30.7643,30.7324,30.7643,24576.3663
2007-07-16 11:05:00,57.95,58.11,57.95,58.06,34227.35944338458,30.759,30.8439,30.759,30.8174,34227.3594
2007-07-16 11:10:00,58.07,58.1,58.06,58.07,32992.93008641005,30.8227,30.8386,30.8174,30.8227,32992.9301
2007-07-16 11:15:00,58.07,58.14,58.06,58.14,21209.74076983504,30.8227,30.8598,30.8174,30.8598,21209.7408
2007-07-16 11:20:00,58.14,58.23,58.14,58.2,22780.832678711704,30.8598,30.9076,30.8598,30.8917,22780.8327
2007-07-16 11:25:00,58.2,58.22,58.15,58.22,33554.03433958029,30.8917,30.9023,30.8651,30.9023,33554.0343
2007-07-16 11:30:00,58.22,58.22,58.15,58.2,20648.6365166648,30.9023,30.9023,30.8651,30.8917,20648.6365
2007-07-16 11:35:00,58.2,58.31,58.18,58.27,72943.55291213107,30.8917,30.9501,30.8811,30.9288,72943.5529
2007-07-16 11:40:00,58.27,58.27,58.22,58.22,25025.24969139266,30.9288,30.9288,30.9023,30.9023,25025.2497
2007-07-16 11:45:00,58.22,58.22,58.14,58.14,15823.13993940074,30.9023,30.9023,30.8598,30.8598,15823.1399
2007-07-16 11:50:00,58.14,58.14,58.06,58.06,14364.26888115812,30.8598,30.8598,30.8174,30.8174,14364.2689
2007-07-16 11:55:00,58.05,58.06,57.99,57.99,31870.72158006957,30.812,30.8174,30.7802,30.7802,31870.7216
2007-07-16 12:00:00,58.0,58.01,57.93,57.96,31534.05902816743,30.7855,30.7908,30.7484,30.7643,31534.059
2007-07-16 12:05:00,57.96,57.98,57.94,57.95,54427.11255751318,30.7643,30.7749,30.7537,30.759,54427.1126
2007-07-16 12:10:00,57.95,58.0,57.93,57.99,21883.06587363932,30.759,30.7855,30.7484,30.7802,21883.0659
2007-07-16 12:15:00,57.99,58.02,57.97,57.97,6621.03018740882,30.7802,30.7961,30.7696,30.7696,6621.0302
2007-07-16 12:20:00,57.97,57.98,57.94,57.96,17282.01099764336,30.7696,30.7749,30.7537,30.7643,17282.011
2007-07-16 12:25:00,57.96,58.03,57.94,58.02,11670.96846594097,30.7643,30.8014,30.7537,30.7961,11670.9685
2007-07-16 12:30:00,58.02,58.05,58.0,58.05,9089.888901357872,30.7961,30.812,30.7855,30.812,9089.8889
2007-07-16 12:35:00,58.05,58.12,58.03,58.12,31646.27987880148,30.812,30.8492,30.8014,30.8492,31646.2799
2007-07-16 12:40:00,58.11,58.15,58.08,58.12,24576.36628885647,30.8439,30.8651,30.828,30.8492,24576.3663
2007-07-16 12:45:00,58.11,58.14,58.11,58.12,6059.925934238581,30.8439,30.8598,30.8439,30.8492,6059.9259
2007-07-16 12:50:00,58.11,58.14,58.11,58.13,14588.710582426214,30.8439,30.8598,30.8439,30.8545,14588.7106
2007-07-16 12:55:00,58.12,58.14,58.12,58.14,9987.655706430254,30.8492,30.8598,30.8492,30.8598,9987.6557
2007-07-16 13:00:00,58.12,58.14,58.12,58.14,8304.342946919538,30.8492,30.8598,30.8492,30.8598,8304.3429
2007-07-16 13:05:00,58.14,58.14,58.03,58.05,19526.42801032432,30.8598,30.8598,30.8014,30.812,19526.428
2007-07-16 13:10:00,58.05,58.08,58.01,58.03,29401.86286612052,30.812,30.828,30.7908,30.8014,29401.8629
2007-07-16 13:15:00,58.04,58.08,58.03,58.06,13354.281225451688,30.8067,30.828,30.8014,30.8174,13354.2812
2007-07-16 13:20:00,58.06,58.1,58.06,58.08,14476.489731792166,30.8174,30.8386,30.8174,30.828,14476.4897
2007-07-16 13:25:00,58.07,58.1,58.04,58.04,12119.851868477162,30.8227,30.8386,30.8067,30.8067,12119.8519
2007-07-16 13:30:00,58.04,58.04,57.92,57.97,54875.995960049375,30.8067,30.8067,30.743,30.7696,54875.996
2007-07-16 13:35:00,57.95,57.96,57.88,57.93,22219.728425541463,30.759,30.7643,30.7218,30.7484,22219.7284
2007-07-16 13:40:00,57.94,58.0,57.92,58.0,8079.901245651442,30.7537,30.7855,30.743,30.7855,8079.9012
2007-07-16 13:45:00,58.0,58.01,57.99,57.99,3927.729772191673,30.7855,30.7908,30.7802,30.7802,3927.7298
2007-07-16 13:50:00,57.99,57.99,57.86,57.87,23341.93693188194,30.7802,30.7802,30.7112,30.7165,23341.9369
2007-07-16 13:55:00,57.86,57.86,57.78,57.83,20311.97396476265,30.7112,30.7112,30.6687,30.6953,20311.974
2007-07-16 14:00:00,57.82,57.86,57.81,57.82,18628.66120525193,30.69,30.7112,30.6847,30.69,18628.6612
2007-07-16 14:05:00,57.82,57.89,57.82,57.89,19638.648860958365,30.69,30.7271,30.69,30.7271,19638.6489
2007-07-16 14:10:00,57.89,57.91,57.85,57.91,20648.6365166648,30.7271,30.7377,30.7059,30.7377,20648.6365
2007-07-16 14:15:00,57.91,57.91,57.82,57.82,12007.631017843114,30.7377,30.7377,30.69,30.69,12007.631
2007-07-16 14:20:00,57.82,57.89,57.82,57.89,18740.882055885984,30.69,30.7271,30.69,30.7271,18740.8821
2007-07-16 14:25:00,57.88,57.97,57.88,57.95,18965.32375715408,30.7218,30.7696,30.7218,30.759,18965.3238
2007-07-16 14:30:00,57.95,57.95,57.87,57.87,24239.703736954325,30.759,30.759,30.7165,30.7165,24239.7037
2007-07-16 14:35:00,57.86,57.87,57.81,57.81,14027.606329255976,30.7112,30.7165,30.6847,30.6847,14027.6063
2007-07-16 14:40:00,57.82,57.94,57.82,57.86,21658.624172371223,30.69,30.7537,30.69,30.7112,21658.6242
2007-07-16 14:45:00,57.87,57.88,57.85,57.86,12456.514420379306,30.7165,30.7218,30.7059,30.7112,12456.5144
2007-07-16 14:50:00,57.86,57.86,57.79,57.8,21883.06587363932,30.7112,30.7112,30.674,30.6794,21883.0659
2007-07-16 14:55:00,57.79,57.82,57.78,57.82,16496.465043205026,30.674,30.69,30.6687,30.69,16496.465
2007-07-16 15:00:00,57.81,57.81,57.75,57.78,15598.698238132643,30.6847,30.6847,30.6528,30.6687,15598.6982
2007-07-16 15:05:00,57.78,57.87,57.77,57.86,41409.49388396364,30.6687,30.7165,30.6634,30.7112,41409.4939
2007-07-16 15:10:00,57.86,57.86,57.83,57.84,10548.759959600491,30.7112,30.7112,30.6953,30.7006,10548.76
2007-07-16 15:15:00,57.85,57.88,57.84,57.86,25698.574795196942,30.7059,30.7218,30.7006,30.7112,25698.5748
2007-07-16 15:20:00,57.87,57.89,57.84,57.84,20199.753114128605,30.7165,30.7271,30.7006,30.7006,20199.7531
2007-07-16 15:25:00,57.84,57.89,57.84,57.85,21434.18247110313,30.7006,30.7271,30.7006,30.7059,21434.1825
2007-07-16 15:30:00,57.85,57.85,57.79,57.81,30411.85052182696,30.7059,30.7059,30.674,30.6847,30411.8505
2007-07-16 15:35:00,57.81,57.83,57.77,57.8,26596.34160026933,30.6847,30.6953,30.6634,30.6794,26596.3416
2007-07-16 15:40:00,57.81,57.81,57.74,57.75,77320.16608685894,30.6847,30.6847,30.6475,30.6528,77320.1661
2007-07-16 15:45:00,57.75,57.83,57.74,57.82,64302.54741330939,30.6528,30.6953,30.6475,30.69,64302.5474
2007-07-16 15:50:00,57.82,57.86,57.77,57.81,65536.97677028392,30.69,30.7112,30.6634,30.6847,65536.9768
2007-07-16 15:55:00,57.81,57.83,57.76,57.77,71821.34440579059,30.6847,30.6953,30.6581,30.6634,71821.3444
2007-07-17 09:30:00,57.83,57.83,57.52,57.52,49264.95342834698,30.6953,30.6953,30.5307,30.5307,49264.9534
2007-07-17 09:35:00,57.53,57.59,57.46,57.57,33554.03433958029,30.536,30.5679,30.4989,30.5573,33554.0343
2007-07-17 09:40:00,57.57,57.74,57.53,57.67,34900.68454718887,30.5573,30.6475,30.536,30.6104,34900.6845
2007-07-17 09:45:00,57.7,57.81,57.66,57.68,32656.26753450791,30.6263,30.6847,30.605,30.6157,32656.2675
2007-07-17 09:50:00,57.7,57.77,57.61,57.67,304006.2843676355,30.6263,30.6634,30.5785,30.6104,304006.2844
2007-07-17 09:55:00,57.68,57.71,57.62,57.63,86073.39243631467,30.6157,30.6316,30.5838,30.5891,86073.3924
2007-07-17 10:00:00,57.64,57.67,57.5,57.61,59252.60913477724,30.5944,30.6104,30.5201,30.5785,59252.6091
2007-07-17 10:05:00,57.61,57.69,57.61,57.65,18516.440354617887,30.5785,30.621,30.5785,30.5997,18516.4404
2007-07-17 10:10:00,57.64,57.67,57.63,57.64,23005.2743799798,30.5944,30.6104,30.5891,30.5944,23005.2744
2007-07-17 10:15:00,57.63,57.66,57.63,57.65,22444.17012680956,30.5891,30.605,30.5891,30.5997,22444.1701
2007-07-17 10:20:00,57.64,57.65,57.57,57.62,15823.13993940074,30.5944,30.5997,30.5573,30.5838,15823.1399
2007-07-17 10:25:00,57.63,57.67,57.63,57.64,27830.77095724385,30.5891,30.6104,30.5891,30.5944,27830.771
2007-07-17 10:30:00,57.65,57.67,57.61,57.62,19414.207159690268,30.5997,30.6104,30.5785,30.5838,19414.2072
2007-07-17 10:35:00,57.62,57.65,57.48,57.49,17618.673549545503,30.5838,30.5997,30.5095,30.5148,17618.6735
2007-07-17 10:40:00,57.51,57.57,57.49,57.56,15374.256536864548,30.5254,30.5573,30.5148,30.552,15374.2565
2007-07-17 10:45:00,57.56,57.63,57.55,57.6,15598.698238132643,30.552,30.5891,30.5467,30.5732,15598.6982
2007-07-17 10:50:00,57.58,57.61,57.56,57.61,41185.052182695545,30.5626,30.5785,30.552,30.5785,41185.0522
2007-07-17 10:55:00,57.59,57.65,57.59,57.61,14252.04803052407,30.5679,30.5997,30.5679,30.5785,14252.048
2007-07-17 11:00:00,57.62,57.63,57.52,57.61,28504.09606104814,30.5838,30.5891,30.5307,30.5785,28504.0961
2007-07-17 11:05:00,57.61,57.67,57.59,57.67,17057.569296375266,30.5785,30.6104,30.5679,30.6104,17057.5693
2007-07-17 11:10:00,57.67,57.67,57.52,57.59,73167.99461339916,30.6104,30.6104,30.5307,30.5679,73167.9946
2007-07-17 11:15:00,57.57,57.57,57.47,57.48,22893.05352934575,30.5573,30.5573,30.5042,30.5095,22893.0535
2007-07-17 11:20:00,57.48,57.49,57.42,57.42,24351.92458758837,30.5095,30.5148,30.4777,30.4777,24351.9246
2007-07-17 11:25:00,57.42,57.45,57.4,57.42,18179.777802715744,30.4777,30.4936,30.467,30.4777,18179.7778
2007-07-17 11:30:00,57.43,57.52,57.42,57.52,20424.1948153967,30.483,30.5307,30.4777,30.5307,20424.1948
2007-07-17 11:35:00,57.51,57.61,57.51,57.59,37145.10155986982,30.5254,30.5785,30.5254,30.5679,37145.1016
2007-07-17 11:40:00,57.58,57.62,57.58,57.62,27830.77095724385,30.5626,30.5838,30.5626,30.5838,27830.771
2007-07-17 11:45:00,57.61,57.63,57.51,57.52,25586.3539445629,30.5785,30.5891,30.5254,30.5307,25586.3539
2007-07-17 11:50:00,57.52,57.53,57.5,57.52,10548.759959600491,30.5307,30.536,30.5201,30.5307,10548.76
2007-07-17 11:55:00,57.53,57.53,57.43,57.47,10885.422511502637,30.536,30.536,30.483,30.5042,10885.4225
2007-07-17 12:00:00,57.46,57.47,57.42,57.42,9650.99315452811,30.4989,30.5042,30.4777,30.4777,9650.9932
2007-07-17 12:05:00,57.42,57.43,57.4,57.41,8079.901245651442,30.4777,30.483,30.467,30.4723,8079.9012
2007-07-17 12:10:00,57.43,57.45,57.41,57.44,26259.679048367187,30.483,30.4936,30.4723,30.4883,26259.679
2007-07-17 12:15:00,57.45,57.45,57.35,57.35,138143.86713051284,30.4936,30.4936,30.4405,30.4405,138143.8671
2007-07-17 12:20:00,57.36,57.4,57.33,57.37,17618.673549545503,30.4458,30.467,30.4299,30.4511,17618.6735
2007-07-17 12:25:00,57.37,57.4,57.33,57.33,20424.1948153967,30.4511,30.467,30.4299,30.4299,20424.1948
2007-07-17 12:30:00,57.33,57.36,57.32,57.35,24576.36628885647,30.4299,30.4458,30.4246,30.4405,24576.3663
2007-07-17 12:35:00,57.33,57.36,57.28,57.28,22668.611828077657,30.4299,30.4458,30.4033,30.4033,22668.6118
2007-07-17 12:40:00,57.27,57.33,57.27,57.31,46908.31556503198,30.398,30.4299,30.398,30.4193,46908.3156
2007-07-17 12:45:00,57.32,57.33,57.3,57.3,21321.961620469083,30.4246,30.4299,30.414,30.414,21321.9616
2007-07-17 12:50:00,57.3,57.31,57.27,57.29,19077.544607788124,30.414,30.4193,30.398,30.4087,19077.5446
2007-07-17 12:55:00,57.29,57.32,57.27,57.28,24913.02884075861,30.4087,30.4246,30.398,30.4033,24913.0288
2007-07-17 13:00:00,57.28,57.39,57.22,57.38,39052.85602064864,30.4033,30.4617,30.3715,30.4564,39052.856
2007-07-17 13:05:00,57.38,57.41,57.33,57.38,14476.489731792166,30.4564,30.4723,30.4299,30.4564,14476.4897
2007-07-17 13:10:00,57.39,57.44,57.38,57.38,7855.459544383346,30.4617,30.4883,30.4564,30.4564,7855.4595
2007-07-17 13:15:00,57.38,57.42,57.37,57.4,14925.373134328358,30.4564,30.4777,30.4511,30.467,14925.3731
2007-07-17 13:20:00,57.41,57.41,57.37,57.4,6172.146784872629,30.4723,30.4723,30.4511,30.467,6172.1468
2007-07-17 13:25:00,57.4,57.4,57.33,57.33,9875.434855796206,30.467,30.467,30.4299,30.4299,9875.4349
2007-07-17 13:30:00,57.35,57.35,57.32,57.35,7743.238693749298,30.4405,30.4405,30.4246,30.4405,7743.2387
2007-07-17 13:35:00,57.35,57.48,57.34,57.47,24464.145438222426,30.4405,30.5095,30.4352,30.5042,24464.1454
2007-07-17 13:40:00,57.48,57.48,57.43,57.45,14588.710582426214,30.5095,30.5095,30.483,30.4936,14588.7106
2007-07-17 13:45:00,57.44,57.47,57.4,57.47,26484.12074963528,30.4883,30.5042,30.467,30.5042,26484.1207
2007-07-17 13:50:00,57.45,57.52,57.45,57.49,37930.64751430816,30.4936,30.5307,30.4936,30.5148,37930.6475
2007-07-17 13:55:00,57.48,57.48,57.4,57.46,33441.813488946245,30.5095,30.5095,30.467,30.4989,33441.8135
2007-07-17 14:00:00,57.48,57.49,57.42,57.48,22444.17012680956,30.5095,30.5148,30.4777,30.5095,22444.1701
2007-07-17 14:05:00,57.48,57.49,57.41,57.41,26147.458197733136,30.5095,30.5148,30.4723,30.4723,26147.4582
2007-07-17 14:10:00,57.4,57.49,57.4,57.48,17394.23184827741,30.467,30.5148,30.467,30.5095,17394.2318
2007-07-17 14:15:00,57.48,57.49,57.45,57.46,14139.827179890022,30.5095,30.5148,30.4936,30.4989,14139.8272
2007-07-17 14:20:00,57.47,57.48,57.45,57.48,9202.10975199192,30.5042,30.5095,30.4936,30.5095,9202.1098
2007-07-17 14:25:00,57.47,57.48,57.41,57.48,20087.532263494555,30.5042,30.5095,30.4723,30.5095,20087.5323
2007-07-17 14:30:00,57.48,57.53,57.47,57.5,24351.92458758837,30.5095,30.536,30.5042,30.5201,24351.9246
2007-07-17 14:35:00,57.49,57.53,57.48,57.51,18740.882055885984,30.5148,30.536,30.5095,30.5254,18740.8821
2007-07-17 14:40:00,57.52,57.54,57.48,57.49,20873.078217932893,30.5307,30.5413,30.5095,30.5148,20873.0782
2007-07-17 14:45:00,57.51,57.52,57.47,57.48,15037.593984962405,30.5254,30.5307,30.5042,30.5095,15037.594
2007-07-17 14:50:00,57.48,57.48,57.45,57.46,9314.330602625969,30.5095,30.5095,30.4936,30.4989,9314.3306
2007-07-17 14:55:00,57.47,57.49,57.46,57.48,30636.29222309505,30.5042,30.5148,30.4989,30.5095,30636.2922
2007-07-17 15:00:00,57.48,57.49,57.45,57.46,28504.09606104814,30.5095,30.5148,30.4936,30.4989,28504.0961
2007-07-17 15:05:00,57.46,57.47,57.42,57.42,22668.611828077657,30.4989,30.5042,30.4777,30.4777,22668.6118
2007-07-17 15:10:00,57.43,57.47,57.42,57.44,14252.04803052407,30.483,30.5042,30.4777,30.4883,14252.048
2007-07-17 15:15:00,57.44,57.46,57.4,57.42,28279.654359780045,30.4883,30.4989,30.467,30.4777,28279.6544
2007-07-17 15:20:00,57.42,57.42,57.33,57.35,49826.05768151722,30.4777,30.4777,30.4299,30.4405,49826.0577
2007-07-17 15:25:00,57.34,57.37,57.31,57.37,28391.87521041409,30.4352,30.4511,30.4193,30.4511,28391.8752
2007-07-17 15:30:00,57.37,57.37,57.29,57.31,31646.27987880148,30.4511,30.4511,30.4087,30.4193,31646.2799
2007-07-17 15:35:00,57.31,57.31,57.29,57.3,37930.64751430816,30.4193,30.4193,30.4087,30.414,37930.6475
2007-07-17 15:40:00,57.29,57.3,57.23,57.23,69128.04399057344,30.4087,30.414,30.3768,30.3768,69128.044
2007-07-17 15:45:00,57.22,57.28,57.21,57.24,84726.74222870609,30.3715,30.4033,30.3662,30.3821,84726.7422
2007-07-17 15:50:00,57.25,57.26,57.17,57.17,86858.938390753,30.3874,30.3927,30.345,30.345,86858.9384
2007-07-17 15:55:00,57.18,57.19,57.13,57.15,134777.2416114914,30.3503,30.3556,30.3237,30.3343,134777.2416
2007-07-18 09:30:00,56.94,57.47,56.76,56.78,121310.73953540568,30.2229,30.5042,30.1273,30.138,121310.7395
2007-07-18 09:35:00,56.75,56.85,56.67,56.78,143867.13051284928,30.122,30.1751,30.0796,30.138,143867.1305
2007-07-18 09:40:00,56.76,56.9,56.71,56.78,59589.271686679385,30.1273,30.2016,30.1008,30.138,59589.2717
2007-07-18 09:45:00,56.78,56.99,56.74,56.91,94153.2936819661,30.138,30.2494,30.1167,30.207,94153.2937
2007-07-18 09:50:00,56.89,56.96,56.79,56.82,36808.43900796768,30.1963,30.2335,30.1433,30.1592,36808.439
2007-07-18 09:55:00,56.83,56.87,56.71,56.75,63965.88486140725,30.1645,30.1857,30.1008,30.122,63965.8849
2007-07-18 10:00:00,56.76,56.89,56.67,56.75,121871.8437885759,30.1273,30.1963,30.0796,30.122,121871.8438
2007-07-18 10:05:00,56.75,56.79,56.58,56.6,83716.75457299966,30.122,30.1433,30.0318,30.0424,83716.7546
2007-07-18 10:10:00,56.6,56.62,56.52,56.6,68791.3814386713,30.0424,30.053,29.9999,30.0424,68791.3814
2007-07-18 10:15:00,56.59,56.67,56.55,56.67,114353.04679609471,30.0371,30.0796,30.0159,30.0796,114353.0468
2007-07-18 10:20:00,56.67,56.67,56.52,56.54,64414.76826394344,30.0796,30.0796,29.9999,30.0106,64414.7683
2007-07-18 10:25:00,56.56,56.67,56.56,56.63,24127.48288632028,30.0212,30.0796,30.0212,30.0583,24127.4829
2007-07-18 10:30:00,56.63,56.63,56.43,56.43,71933.56525642464,30.0583,30.0583,29.9522,29.9522,71933.5653
2007-07-18 10:35:00,56.44,56.5,56.36,56.39,67669.17293233082,29.9575,29.9893,29.915,29.9309,67669.1729
2007-07-18 10:40:00,56.39,56.45,56.33,56.43,79789.02480080798,29.9309,29.9628,29.8991,29.9522,79789.0248
2007-07-18 10:45:00,56.44,56.44,56.28,56.34,147794.86028504095,29.9575,29.9575,29.8726,29.9044,147794.8603
2007-07-18 10:50:00,56.34,56.43,56.3,56.4,90786.66816294468,29.9044,29.9522,29.8832,29.9363,90786.6682
2007-07-18 10:55:00,56.4,56.44,56.36,56.42,69801.36909437773,29.9363,29.9575,29.915,29.9469,69801.3691
2007-07-18 11:00:00,56.41,56.45,56.4,56.44,48367.1866232746,29.9416,29.9628,29.9363,29.9575,48367.1866
2007-07-18 11:05:00,56.44,56.49,56.42,56.44,44663.89855235103,29.9575,29.984,29.9469,29.9575,44663.8986
2007-07-18 11:10:00,56.43,56.48,56.4,56.44,63292.55975760296,29.9522,29.9787,29.9363,29.9575,63292.5598
2007-07-18 11:15:00,56.44,56.46,56.38,56.38,45225.00280552126,29.9575,29.9681,29.9256,29.9256,45225.0028
2007-07-18 11:20:00,56.38,56.41,56.36,56.38,92918.86432499158,29.9256,29.9416,29.915,29.9256,92918.8643
2007-07-18 11:25:00,56.38,56.42,56.26,56.29,67556.95208169677,29.9256,29.9469,29.8619,29.8779,67556.9521
2007-07-18 11:30:00,56.28,56.29,56.18,56.2,92806.64347435754,29.8726,29.8779,29.8195,29.8301,92806.6435
2007-07-18 11:35:00,56.19,56.25,56.07,56.17,90225.56390977444,29.8248,29.8566,29.7611,29.8142,90225.5639
2007-07-18 11:40:00,56.17,56.25,56.11,56.17,60823.70104365391,29.8142,29.8566,29.7823,29.8142,60823.701
2007-07-18 11:45:00,56.17,56.23,56.17,56.17,21209.74076983504,29.8142,29.846,29.8142,29.8142,21209.7408
2007-07-18 11:50:00,56.17,56.19,56.13,56.13,18291.99865334979,29.8142,29.8248,29.7929,29.7929,18291.9987
2007-07-18 11:55:00,56.14,56.15,56.05,56.05,26933.00415217147,29.7982,29.8036,29.7505,29.7505,26933.0042
2007-07-18 12:00:00,56.06,56.1,55.94,56.07,62058.13040062843,29.7558,29.777,29.6921,29.7611,62058.1304
2007-07-18 12:05:00,56.08,56.19,56.08,56.15,35012.90539782291,29.7664,29.8248,29.7664,29.8036,35012.9054
2007-07-18 12:10:00,56.15,56.26,56.13,56.26,24015.262035686228,29.8036,29.8619,29.7929,29.8619,24015.262
2007-07-18 12:15:00,56.26,56.29,56.01,56.01,88317.80944899561,29.8619,29.8779,29.7292,29.7292,88317.8094
2007-07-18 12:20:00,56.01,56.23,56.01,56.06,129278.41993042309,29.7292,29.846,29.7292,29.7558,129278.4199
2007-07-18 12:25:00,56.06,56.16,56.06,56.12,26820.783301537424,29.7558,29.8089,29.7558,29.7876,26820.7833
2007-07-18 12:30:00,56.14,56.2,56.09,56.17,79676.80395017394,29.7982,29.8301,29.7717,29.8142,79676.804
2007-07-18 12:35:00,56.17,56.21,56.14,56.14,12456.514420379306,29.8142,29.8354,29.7982,29.7982,12456.5144
2007-07-18 12:40:00,56.15,56.18,56.13,56.14,11109.864212770732,29.8036,29.8195,29.7929,29.7982,11109.8642
2007-07-18 12:45:00,56.14,56.28,56.14,56.28,25137.470542026706,29.7982,29.8726,29.7982,29.8726,25137.4705
2007-07-18 12:50:00,56.28,56.29,56.21,56.21,41521.714734597685,29.8726,29.8779,29.8354,29.8354,41521.7147
2007-07-18 12:55:00,56.23,56.26,56.21,56.25,16272.02334193693,29.846,29.8619,29.8354,29.8566,16272.0233
2007-07-18 13:00:00,56.25,56.27,56.24,56.25,20760.85736729884,29.8566,29.8673,29.8513,29.8566,20760.8574
2007-07-18 13:05:00,56.25,56.25,56.13,56.16,23117.495230613848,29.8566,29.8566,29.7929,29.8089,23117.4952
2007-07-18 13:10:00,56.16,56.16,56.04,56.13,49489.39512961508,29.8089,29.8089,29.7452,29.7929,49489.3951
2007-07-18 13:15:00,56.11,56.16,56.09,56.1,29401.86286612052,29.7823,29.8089,29.7717,29.777,29401.8629
2007-07-18 13:20:00,56.09,56.21,56.05,56.17,44327.23600044888,29.7717,29.8354,29.7505,29.8142,44327.236
2007-07-18 13:25:00,56.17,56.19,56.09,56.09,31982.942430703624,29.8142,29.8248,29.7717,29.7717,31982.9424
2007-07-18 13:30:00,56.08,56.16,56.08,56.12,32319.604982605768,29.7664,29.8089,29.7664,29.7876,32319.605
2007-07-18 13:35:00,56.14,56.23,56.13,56.2,34115.13859275053,29.7982,29.846,29.7929,29.8301,34115.1386
2007-07-18 13:40:00,56.2,56.25,56.17,56.24,31758.500729435527,29.8301,29.8566,29.8142,29.8513,31758.5007
2007-07-18 13:45:00,56.23,56.31,56.23,56.29,22444.17012680956,29.846,29.8885,29.846,29.8779,22444.1701
2007-07-18 13:50:00,56.3,56.34,56.19,56.25,66883.62697789249,29.8832,29.9044,29.8248,29.8566,66883.627
2007-07-18 13:55:00,56.25,56.3,56.2,56.3,43317.24834474245,29.8566,29.8832,29.8301,29.8832,43317.2483
2007-07-18 14:00:00,56.29,56.38,56.27,56.38,36583.99730669958,29.8779,29.9256,29.8673,29.9256,36583.9973
2007-07-18 14:05:00,56.39,56.43,56.34,56.41,38828.414319380536,29.9309,29.9522,29.9044,29.9416,38828.4143
2007-07-18 14:10:00,56.4,56.43,56.26,56.26,35798.45135226125,29.9363,29.9522,29.8619,29.8619,35798.4514
2007-07-18 14:15:00,56.26,56.26,56.09,56.17,76422.39928178655,29.8619,29.8619,29.7717,29.8142,76422.3993
2007-07-18 14:20:00,56.18,56.18,56.09,56.15,35686.2305016272,29.8195,29.8195,29.7717,29.8036,35686.2305
2007-07-18 14:25:00,56.14,56.17,56.09,56.15,33554.03433958029,29.7982,29.8142,29.7717,29.8036,33554.0343
2007-07-18 14:30:00,56.15,56.17,56.09,56.17,24015.262035686228,29.8036,29.8142,29.7717,29.8142,24015.262
2007-07-18 14:35:00,56.18,56.27,56.17,56.17,29850.74626865672,29.8195,29.8673,29.8142,29.8142,29850.7463
2007-07-18 14:40:00,56.18,56.18,56.11,56.14,48254.96577264056,29.8195,29.8195,29.7823,29.7982,48254.9658
2007-07-18 14:45:00,56.13,56.26,56.12,56.2,39501.73942318482,29.7929,29.8619,29.7876,29.8301,39501.7394
2007-07-18 14:50:00,56.21,56.34,56.17,56.3,40736.16878015935,29.8354,29.9044,29.8142,29.8832,40736.1688
2007-07-18 14:55:00,56.3,56.4,56.26,56.32,25025.24969139266,29.8832,29.9363,29.8619,29.8938,25025.2497
2007-07-18 15:00:00,56.33,56.34,56.17,56.21,38828.414319380536,29.8991,29.9044,29.8142,29.8354,38828.4143
2007-07-18 15:05:00,56.21,56.34,56.17,56.33,21658.624172371223,29.8354,29.9044,29.8142,29.8991,21658.6242
2007-07-18 15:10:00,56.33,56.35,56.28,56.3,22556.390977443607,29.8991,29.9097,29.8726,29.8832,22556.391
2007-07-18 15:15:00,56.3,56.34,56.28,56.29,17618.673549545503,29.8832,29.9044,29.8726,29.8779,17618.6735
2007-07-18 15:20:00,56.29,56.37,56.26,56.35,46347.21131186174,29.8779,29.9203,29.8619,29.9097,46347.2113
2007-07-18 15:25:00,56.35,56.41,56.3,56.3,61272.5844461901,29.9097,29.9416,29.8832,29.8832,61272.5844
2007-07-18 15:30:00,56.3,56.35,56.23,56.35,71260.24015262035,29.8832,29.9097,29.846,29.9097,71260.2402
2007-07-18 15:35:00,56.35,56.44,56.34,56.37,81696.7792615868,29.9097,29.9575,29.9044,29.9203,81696.7793
2007-07-18 15:40:00,56.38,56.39,56.29,56.34,66546.96442599034,29.9256,29.9309,29.8779,29.9044,66546.9644
2007-07-18 15:45:00,56.34,56.55,56.32,56.54,87083.38009202109,29.9044,30.0159,29.8938,30.0106,87083.3801
2007-07-18 15:50:00,56.55,56.64,56.53,56.63,102233.19492761754,30.0159,30.0636,30.0053,30.0583,102233.1949
2007-07-18 15:55:00,56.63,56.67,56.55,56.6,140163.8424419257,30.0583,30.0796,30.0159,30.0424,140163.8424
2007-07-19 09:30:00,56.61,56.7,56.48,56.67,89776.68050723824,30.0477,30.0955,29.9787,30.0796,89776.6805
2007-07-19 09:35:00,56.7,56.76,56.58,56.74,32768.48838514196,30.0955,30.1273,30.0318,30.1167,32768.4884
2007-07-19 09:40:00,56.73,56.76,56.63,56.67,29177.42116485243,30.1114,30.1273,30.0583,30.0796,29177.4212
2007-07-19 09:45:00,56.67,56.67,56.51,56.61,35798.45135226125,30.0796,30.0796,29.9946,30.0477,35798.4514
2007-07-19 09:50:00,56.6,56.64,56.57,56.6,25810.795645831,30.0424,30.0636,30.0265,30.0424,25810.7956
2007-07-19 09:55:00,56.59,56.61,56.55,56.58,21883.06587363932,30.0371,30.0477,30.0159,30.0318,21883.0659
2007-07-19 10:00:00,56.59,56.6,56.47,56.6,28616.31691168219,30.0371,30.0424,29.9734,30.0424,28616.3169
2007-07-19 10:05:00,56.6,56.62,56.43,56.44,36247.33475479744,30.0424,30.053,29.9522,29.9575,36247.3348
2007-07-19 10:10:00,56.44,56.45,56.36,56.36,48479.40747390865,29.9575,29.9628,29.915,29.915,48479.4075
2007-07-19 10:15:00,56.36,56.38,56.34,56.37,45449.44450678936,29.915,29.9256,29.9044,29.9203,45449.4445
2007-07-19 10:20:00,56.37,56.38,56.3,56.34,46459.43216249579,29.9203,29.9256,29.8832,29.9044,46459.4322
2007-07-19 10:25:00,56.34,56.45,56.29,56.39,79227.92054763775,29.9044,29.9628,29.8779,29.9309,79227.9205
2007-07-19 10:30:00,56.4,56.48,56.36,56.45,49264.95342834698,29.9363,29.9787,29.915,29.9628,49264.9534
2007-07-19 10:35:00,56.44,56.47,56.37,56.38,37481.76411177197,29.9575,29.9734,29.9203,29.9256,37481.7641
2007-07-19 10:40:00,56.38,56.45,56.37,56.44,25923.016496465043,29.9256,29.9628,29.9203,29.9575,25923.0165
2007-07-19 10:45:00,56.43,56.45,56.25,56.33,46571.65301312984,29.9522,29.9628,29.8566,29.8991,46571.653
2007-07-19 10:50:00,56.32,56.42,56.31,56.4,30075.18796992481,29.8938,29.9469,29.8885,29.9363,30075.188
2007-07-19 10:55:00,56.39,56.48,56.32,56.45,49040.51172707889,29.9309,29.9787,29.8938,29.9628,49040.5117
2007-07-19 11:00:00,56.45,56.51,56.44,56.51,24688.587139490515,29.9628,29.9946,29.9575,29.9946,24688.5871
2007-07-19 11:05:00,56.5,56.51,56.42,56.45,28055.21265851195,29.9893,29.9946,29.9469,29.9628,28055.2127
2007-07-19 11:10:00,56.45,56.49,56.35,56.35,37706.20581304006,29.9628,29.984,29.9097,29.9097,37706.2058
2007-07-19 11:15:00,56.36,56.48,56.36,56.45,27494.10840534171,29.915,29.9787,29.915,29.9628,27494.1084
2007-07-19 11:20:00,56.46,56.57,56.46,56.5,43878.352597912686,29.9681,30.0265,29.9681,29.9893,43878.3526
2007-07-19 11:25:00,56.5,56.53,56.39,56.39,27045.22500280552,29.9893,30.0053,29.9309,29.9309,27045.225
2007-07-19 11:30:00,56.38,56.42,56.34,56.42,13915.385478621927,29.9256,29.9469,29.9044,29.9469,13915.3855
2007-07-19 11:35:00,56.4,56.4,56.36,56.39,7631.017843115251,29.9363,29.9363,29.915,29.9309,7631.0178
2007-07-19 11:40:00,56.39,56.4,56.35,56.36,9314.330602625969,29.9309,29.9363,29.9097,29.915,9314.3306
2007-07-19 11:45:00,56.35,56.41,56.35,56.36,15935.360790034789,29.9097,29.9416,29.9097,29.915,15935.3608
2007-07-19 11:50:00,56.37,56.44,56.35,56.42,25025.24969139266,29.9203,29.9575,29.9097,29.9469,25025.2497
2007-07-19 11:55:00,56.42,56.43,56.36,56.36,8528.784648187633,29.9469,29.9522,29.915,29.915,8528.7846
2007-07-19 12:00:00,56.38,56.38,56.25,56.28,38491.7517674784,29.9256,29.9256,29.8566,29.8726,38491.7518
2007-07-19 12:05:00,56.28,56.36,56.27,56.36,14813.15228369431,29.8726,29.915,29.8673,29.915,14813.1523
2007-07-19 12:10:00,56.34,56.42,56.34,56.37,14252.04803052407,29.9044,29.9469,29.9044,29.9203,14252.048
2007-07-19 12:15:00,56.37,56.38,56.34,56.36,6733.251038042868,29.9203,29.9256,29.9044,29.915,6733.251
2007-07-19 12:20:00,56.36,56.39,56.34,56.37,56783.75042082819,29.915,29.9309,29.9044,29.9203,56783.7504
2007-07-19 12:25:00,56.37,56.37,56.34,56.34,24351.92458758837,29.9203,29.9203,29.9044,29.9044,24351.9246
2007-07-19 12:30:00,56.34,56.34,56.32,56.33,10773.201660868588,29.9044,29.9044,29.8938,29.8991,10773.2017
2007-07-19 12:35:00,56.34,56.36,56.33,56.34,10099.876557064305,29.9044,29.915,29.8991,29.9044,10099.8766
2007-07-19 12:40:00,56.34,56.34,56.31,56.33,29289.642015486475,29.9044,29.9044,29.8885,29.8991,29289.642
2007-07-19 12:45:00,56.34,56.34,56.27,56.28,20760.85736729884,29.9044,29.9044,29.8673,29.8726,20760.8574
2007-07-19 12:50:00,56.29,56.36,56.28,56.28,22668.611828077657,29.8779,29.915,29.8726,29.8726,22668.6118
2007-07-19 12:55:00,56.29,56.33,56.28,56.3,13690.943777353832,29.8779,29.8991,29.8726,29.8832,13690.9438
2007-07-19 13:00:00,56.29,56.31,56.28,56.29,7069.913589945011,29.8779,29.8885,29.8726,29.8779,7069.9136
2007-07-19 13:05:00,56.27,56.34,56.26,56.32,34900.68454718887,29.8673,29.9044,29.8619,29.8938,34900.6845
2007-07-19 13:10:00,56.31,56.34,56.28,56.28,16047.581640668835,29.8885,29.9044,29.8726,29.8726,16047.5816
2007-07-19 13:15:00,56.29,56.3,56.22,56.23,21546.403321737176,29.8779,29.8832,29.8407,29.846,21546.4033
2007-07-19 13:20:00,56.25,56.3,56.24,56.27,20199.753114128605,29.8566,29.8832,29.8513,29.8673,20199.7531
2007-07-19 13:25:00,56.29,56.29,56.22,56.26,47020.53641566603,29.8779,29.8779,29.8407,29.8619,47020.5364
2007-07-19 13:30:00,56.26,56.28,56.23,56.28,20311.97396476265,29.8619,29.8726,29.846,29.8726,20311.974
2007-07-19 13:35:00,56.29,56.34,56.28,56.34,9875.434855796206,29.8779,29.9044,29.8726,29.9044,9875.4349
2007-07-19 13:40:00,56.34,56.39,56.34,56.34,25474.13309392885,29.9044,29.9309,29.9044,29.9044,25474.1331
2007-07-19 13:45:00,56.34,56.36,56.29,56.33,23566.37863315004,29.9044,29.915,29.8779,29.8991,23566.3786
2007-07-19 13:50:00,56.33,56.35,56.32,56.32,20311.97396476265,29.8991,29.9097,29.8938,29.8938,20311.974
2007-07-19 13:55:00,56.32,56.33,56.31,56.33,28279.654359780045,29.8938,29.8991,29.8885,29.8991,28279.6544
2007-07-19 14:00:00,56.33,56.33,56.24,56.28,43653.91089664459,29.8991,29.8991,29.8513,29.8726,43653.9109
2007-07-19 14:05:00,56.28,56.31,56.24,56.28,27381.887554707664,29.8726,29.8885,29.8513,29.8726,27381.8876
2007-07-19 14:10:00,56.27,56.3,56.13,56.21,62394.79295253057,29.8673,29.8832,29.7929,29.8354,62394.793
2007-07-19 14:15:00,56.21,56.24,56.17,56.24,25586.3539445629,29.8354,29.8513,29.8142,29.8513,25586.3539
2007-07-19 14:20:00,56.24,56.26,56.17,56.22,24576.36628885647,29.8513,29.8619,29.8142,29.8407,24576.3663
2007-07-19 14:25:00,56.23,56.23,56.17,56.17,15486.477387498597,29.846,29.846,29.8142,29.8142,15486.4774
2007-07-19 14:30:00,56.17,56.2,56.15,56.17,35910.67220289529,29.8142,29.8301,29.8036,29.8142,35910.6722
2007-07-19 14:35:00,56.17,56.18,56.13,56.17,35461.78880035911,29.8142,29.8195,29.7929,29.8142,35461.7888
2007-07-19 14:40:00,56.16,56.2,56.13,56.15,29177.42116485243,29.8089,29.8301,29.7929,29.8036,29177.4212
2007-07-19 14:45:00,56.15,56.15,56.09,56.14,67444.73123106273,29.8036,29.8036,29.7717,29.7982,67444.7312
2007-07-19 14:50:00,56.13,56.14,56.09,56.13,28616.31691168219,29.7929,29.7982,29.7717,29.7929,28616.3169
2007-07-19 14:55:00,56.13,56.13,56.09,56.12,37930.64751430816,29.7929,29.7929,29.7717,29.7876,37930.6475
2007-07-19 15:00:00,56.1,56.17,56.1,56.17,35461.78880035911,29.777,29.8142,29.777,29.8142,35461.7888
2007-07-19 15:05:00,56.17,56.17,56.1,56.17,73167.99461339916,29.8142,29.8142,29.777,29.8142,73167.9946
2007-07-19 15:10:00,56.17,56.17,56.12,56.12,53417.124901806754,29.8142,29.8142,29.7876,29.7876,53417.1249
2007-07-19 15:15:00,56.11,56.14,56.1,56.12,30972.9547749972,29.7823,29.7982,29.777,29.7876,30972.9548
2007-07-19 15:20:00,56.11,56.15,56.1,56.14,66771.40612725844,29.7823,29.8036,29.777,29.7982,66771.4061
2007-07-19 15:25:00,56.14,56.19,56.13,56.15,54314.891706879134,29.7982,29.8248,29.7929,29.8036,54314.8917
2007-07-19 15:30:00,56.15,56.19,56.15,56.19,53192.68320053866,29.8036,29.8248,29.8036,29.8248,53192.6832
2007-07-19 15:35:00,56.18,56.22,56.18,56.2,36022.89305352934,29.8195,29.8407,29.8195,29.8301,36022.8931
2007-07-19 15:40:00,56.19,56.27,56.19,56.21,67669.17293233082,29.8248,29.8673,29.8248,29.8354,67669.1729
2007-07-19 15:45:00,56.21,56.21,56.14,56.15,116373.02210750755,29.8354,29.8354,29.7982,29.8036,116373.0221
2007-07-19 15:50:00,56.15,56.16,56.13,56.14,151385.92750533047,29.8036,29.8089,29.7929,29.7982,151385.9275
2007-07-19 15:55:00,56.14,56.2,56.13,56.14,145438.22242172595,29.7982,29.8301,29.7929,29.7982,145438.2224
2007-07-20 09:30:00,56.14,56.42,56.13,56.36,869487.1507126023,29.7982,29.9469,29.7929,29.915,869487.1507
2007-07-20 09:35:00,56.34,56.72,56.32,56.7,77993.49119066322,29.9044,30.1061,29.8938,30.0955,77993.4912
2007-07-20 09:40:00,56.69,56.69,56.42,56.5,55437.100213219615,30.0902,30.0902,29.9469,29.9893,55437.1002
2007-07-20 09:45:00,56.49,56.54,56.35,56.4,63517.001458871055,29.984,30.0106,29.9097,29.9363,63517.0015
2007-07-20 09:50:00,56.38,56.42,56.29,56.29,42419.48153967007,29.9256,29.9469,29.8779,29.8779,42419.4815
2007-07-20 09:55:00,56.29,56.29,56.09,56.13,65088.09336774772,29.8779,29.8779,29.7717,29.7929,65088.0934
2007-07-20 10:00:00,56.13,56.2,56.01,56.19,63517.001458871055,29.7929,29.8301,29.7292,29.8248,63517.0015
2007-07-20 10:05:00,56.19,56.27,56.09,56.09,32207.38413197172,29.8248,29.8673,29.7717,29.7717,32207.3841
2007-07-20 10:10:00,56.09,56.14,56.01,56.08,31309.617326899337,29.7717,29.7982,29.7292,29.7664,31309.6173
2007-07-20 10:15:00,56.08,56.15,56.01,56.15,40287.28537762316,29.7664,29.8036,29.7292,29.8036,40287.2854
2007-07-20 10:20:00,56.14,56.18,56.09,56.09,51733.81214229604,29.7982,29.8195,29.7717,29.7717,51733.8121
2007-07-20 10:25:00,56.09,56.16,56.09,56.15,32431.82583323981,29.7717,29.8089,29.7717,29.8036,32431.8258
2007-07-20 10:30:00,56.15,56.19,56.09,56.12,21883.06587363932,29.8036,29.8248,29.7717,29.7876,21883.0659
2007-07-20 10:35:00,56.11,56.14,56.0,56.07,43429.4691953765,29.7823,29.7982,29.7239,29.7611,43429.4692
2007-07-20 10:40:00,56.05,56.08,55.96,55.96,42195.03983840197,29.7505,29.7664,29.7027,29.7027,42195.0398
2007-07-20 10:45:00,55.96,55.96,55.87,55.88,62731.45550443272,29.7027,29.7027,29.6549,29.6602,62731.4555
2007-07-20 10:50:00,55.88,56.02,55.87,56.02,37032.880709235775,29.6602,29.7346,29.6549,29.7346,37032.8807
2007-07-20 10:55:00,56.02,56.09,56.0,56.0,26708.562450903377,29.7346,29.7717,29.7239,29.7239,26708.5625
2007-07-20 11:00:00,55.99,56.01,55.94,55.99,24800.80799012457,29.7186,29.7292,29.6921,29.7186,24800.808
2007-07-20 11:05:00,55.99,56.01,55.88,55.94,53304.90405117271,29.7186,29.7292,29.6602,29.6921,53304.9041
2007-07-20 11:10:00,55.94,56.01,55.92,55.99,78217.93289193131,29.6921,29.7292,29.6815,29.7186,78217.9329
2007-07-20 11:15:00,55.99,56.02,55.96,55.99,40511.72707889126,29.7186,29.7346,29.7027,29.7186,40511.7271
2007-07-20 11:20:00,55.98,56.02,55.94,55.97,152171.4734597688,29.7133,29.7346,29.6921,29.708,152171.4735
2007-07-20 11:25:00,55.97,56.0,55.9,55.96,73616.87801593536,29.708,29.7239,29.6709,29.7027,73616.878
2007-07-20 11:30:00,55.96,55.99,55.93,55.96,51284.928739759845,29.7027,29.7186,29.6868,29.7027,51284.9287
2007-07-20 11:35:00,55.95,56.01,55.86,55.91,137021.65862417236,29.6974,29.7292,29.6496,29.6762,137021.6586
2007-07-20 11:40:00,55.92,55.93,55.85,55.87,80237.90820334418,29.6815,29.6868,29.6443,29.6549,80237.9082
2007-07-20 11:45:00,55.85,55.96,55.84,55.91,62282.57210189653,29.6443,29.7027,29.639,29.6762,62282.5721
2007-07-20 11:50:00,55.91,55.93,55.86,55.92,78554.59544383346,29.6762,29.6868,29.6496,29.6815,78554.5954
2007-07-20 11:55:00,55.93,55.96,55.88,55.93,56110.4253170239,29.6868,29.7027,29.6602,29.6868,56110.4253
2007-07-20 12:00:00,55.94,56.02,55.9,55.99,138929.41308495117,29.6921,29.7346,29.6709,29.7186,138929.4131
2007-07-20 12:05:00,55.99,56.08,55.98,56.04,62394.79295253057,29.7186,29.7664,29.7133,29.7452,62394.793
2007-07-20 12:10:00,56.04,56.05,56.01,56.03,24688.587139490515,29.7452,29.7505,29.7292,29.7399,24688.5871
2007-07-20 12:15:00,56.03,56.03,55.94,55.97,77656.82863876107,29.7399,29.7399,29.6921,29.708,77656.8286
2007-07-20 12:20:00,55.97,56.09,55.97,56.08,38828.414319380536,29.708,29.7717,29.708,29.7664,38828.4143
2007-07-20 12:25:00,56.07,56.12,56.02,56.11,50050.49938278532,29.7611,29.7876,29.7346,29.7823,50050.4994
2007-07-20 12:30:00,56.11,56.12,56.04,56.09,47469.41981820222,29.7823,29.7876,29.7452,29.7717,47469.4198
2007-07-20 12:35:00,56.09,56.1,56.04,56.09,42980.58579284031,29.7717,29.777,29.7452,29.7717,42980.5858
2007-07-20 12:40:00,56.09,56.14,56.06,56.12,37145.10155986982,29.7717,29.7982,29.7558,29.7876,37145.1016
2007-07-20 12:45:00,56.14,56.18,56.11,56.12,76871.28268432274,29.7982,29.8195,29.7823,29.7876,76871.2827
2007-07-20 12:50:00,56.13,56.17,56.05,56.05,61384.80529682415,29.7929,29.8142,29.7505,29.7505,61384.8053
2007-07-20 12:55:00,56.05,56.12,56.02,56.11,110537.53787453708,29.7505,29.7876,29.7346,29.7823,110537.5379
2007-07-20 13:00:00,56.12,56.18,56.07,56.17,65649.19762091797,29.7876,29.8195,29.7611,29.8142,65649.1976
2007-07-20 13:05:00,56.17,56.24,56.13,56.2,52856.02064863651,29.8142,29.8513,29.7929,29.8301,52856.0206
2007-07-20 13:10:00,56.19,56.27,56.18,56.26,99764.33621366847,29.8248,29.8673,29.8195,29.8619,99764.3362
2007-07-20 13:15:00,56.25,56.34,56.24,56.34,49938.27853215127,29.8566,29.9044,29.8513,29.9044,49938.2785
2007-07-20 13:20:00,56.33,56.5,56.31,56.48,115363.03445180114,29.8991,29.9893,29.8885,29.9787,115363.0345
2007-07-20 13:25:00,56.5,56.58,56.44,56.58,131298.39524183594,29.9893,30.0318,29.9575,30.0318,131298.3952
2007-07-20 13:30:00,56.58,56.69,56.55,56.68,102457.63662888564,30.0318,30.0902,30.0159,30.0849,102457.6366
2007-07-20 13:35:00,56.68,56.83,56.65,56.76,197396.47626529008,30.0849,30.1645,30.0689,30.1273,197396.4763
2007-07-20 13:40:00,56.76,56.84,56.74,56.74,58018.17977780271,30.1273,30.1698,30.1167,30.1167,58018.1798
2007-07-20 13:45:00,56.74,56.82,56.68,56.76,85512.28818314442,30.1167,30.1592,30.0849,30.1273,85512.2882
2007-07-20 13:50:00,56.77,56.8,56.72,56.75,64639.209965211536,30.1326,30.1486,30.1061,30.122,64639.21
2007-07-20 13:55:00,56.74,56.79,56.74,56.75,59925.934238581525,30.1167,30.1433,30.1167,30.122,59925.9342
2007-07-20 14:00:00,56.75,56.84,56.71,56.83,81809.00011222085,30.122,30.1698,30.1008,30.1645,81809.0001
2007-07-20 14:05:00,56.83,57.02,56.79,57.0,122881.83144428236,30.1645,30.2653,30.1433,30.2547,122881.8314
2007-07-20 14:10:00,56.99,57.06,56.98,57.03,83155.65031982942,30.2494,30.2866,30.2441,30.2706,83155.6503
2007-07-20 14:15:00,57.02,57.15,56.94,57.03,149029.28964201547,30.2653,30.3343,30.2229,30.2706,149029.2896
2007-07-20 14:20:00,57.04,57.11,56.99,57.08,96285.489844013,30.276,30.3131,30.2494,30.2972,96285.4898
2007-07-20 14:25:00,57.07,57.08,56.97,56.97,78891.2579957356,30.2919,30.2972,30.2388,30.2388,78891.258
2007-07-20 14:30:00,56.98,57.1,56.94,57.05,93031.08517562565,30.2441,30.3078,30.2229,30.2813,93031.0852
2007-07-20 14:35:00,57.04,57.09,57.0,57.02,83604.53372236561,30.276,30.3025,30.2547,30.2653,83604.5337
2007-07-20 14:40:00,57.01,57.07,56.98,57.01,57344.85467399842,30.26,30.2919,30.2441,30.26,57344.8547
2007-07-20 14:45:00,57.02,57.16,57.0,57.12,69240.26484120749,30.2653,30.3397,30.2547,30.3184,69240.2648
2007-07-20 14:50:00,57.13,57.14,57.04,57.07,70923.57760071821,30.3237,30.329,30.276,30.2919,70923.5776
2007-07-20 14:55:00,57.07,57.16,57.07,57.12,61721.46784872629,30.2919,30.3397,30.2919,30.3184,61721.4678
2007-07-20 15:00:00,57.13,57.18,57.07,57.18,50948.2661878577,30.3237,30.3503,30.2919,30.3503,50948.2662
2007-07-20 15:05:00,57.17,57.18,56.99,57.05,94826.6187857704,30.345,30.3503,30.2494,30.2813,94826.6188
2007-07-20 15:10:00,57.07,57.07,56.92,56.98,78217.93289193131,30.2919,30.2919,30.2123,30.2441,78217.9329
2007-07-20 15:15:00,56.97,57.01,56.94,56.99,57457.07552463248,30.2388,30.26,30.2229,30.2494,57457.0755
2007-07-20 15:20:00,56.98,57.03,56.95,56.98,64863.65166647963,30.2441,30.2706,30.2282,30.2441,64863.6517
2007-07-20 15:25:00,56.99,57.06,56.98,57.04,66546.96442599034,30.2494,30.2866,30.2441,30.276,66546.9644
2007-07-20 15:30:00,57.03,57.03,56.83,56.86,150263.71899899,30.2706,30.2706,30.1645,30.1804,150263.719
2007-07-20 15:35:00,56.86,56.94,56.78,56.86,115699.69700370327,30.1804,30.2229,30.138,30.1804,115699.697
2007-07-20 15:40:00,56.86,56.88,56.81,56.85,140276.06329255976,30.1804,30.191,30.1539,30.1751,140276.0633
2007-07-20 15:45:00,56.85,56.86,56.78,56.81,126024.01526203568,30.1751,30.1804,30.138,30.1539,126024.0153
2007-07-20 15:50:00,56.8,56.84,56.73,56.75,121535.18123667376,30.1486,30.1698,30.1114,30.122,121535.1812
2007-07-20 15:55:00,56.75,56.98,56.75,56.79,268095.6121647402,30.122,30.2441,30.122,30.1433,268095.6122
2007-07-23 09:30:00,56.94,57.07,56.67,56.93,115924.13870497138,30.2229,30.2919,30.0796,30.2176,115924.1387
2007-07-23 09:35:00,56.91,57.11,56.91,57.07,45000.56110425317,30.207,30.3131,30.207,30.2919,45000.5611
2007-07-23 09:40:00,57.1,57.24,57.07,57.24,86746.71754011895,30.3078,30.3821,30.2919,30.3821,86746.7175
2007-07-23 09:45:00,57.24,57.28,57.15,57.27,57008.19212209628,30.3821,30.4033,30.3343,30.398,57008.1921
2007-07-23 09:50:00,57.26,57.34,57.22,57.24,42419.48153967007,30.3927,30.4352,30.3715,30.3821,42419.4815
2007-07-23 09:55:00,57.24,57.28,57.21,57.23,35012.90539782291,30.3821,30.4033,30.3662,30.3768,35012.9054
2007-07-23 10:00:00,57.24,57.26,57.19,57.19,35461.78880035911,30.3821,30.3927,30.3556,30.3556,35461.7888
2007-07-23 10:05:00,57.19,57.19,57.1,57.1,71484.68185388845,30.3556,30.3556,30.3078,30.3078,71484.6819
2007-07-23 10:10:00,57.12,57.16,57.05,57.07,72270.22780832679,30.3184,30.3397,30.2813,30.2919,72270.2278
2007-07-23 10:15:00,57.06,57.16,57.04,57.16,95724.38559084278,30.2866,30.3397,30.276,30.3397,95724.3856
2007-07-23 10:20:00,57.16,57.2,57.14,57.2,37593.984962406015,30.3397,30.3609,30.329,30.3609,37593.985
2007-07-23 10:25:00,57.19,57.21,57.15,57.18,43092.80664347435,30.3556,30.3662,30.3343,30.3503,43092.8066
2007-07-23 10:30:00,57.18,57.2,57.05,57.09,179890.02356637863,30.3503,30.3609,30.2813,30.3025,179890.0236
2007-07-23 10:35:00,57.08,57.11,57.06,57.07,74290.20311973964,30.2972,30.3131,30.2866,30.2919,74290.2031
2007-07-23 10:40:00,57.06,57.07,56.97,56.99,27381.887554707664,30.2866,30.2919,30.2388,30.2494,27381.8876
2007-07-23 10:45:00,56.99,57.05,56.98,57.05,34115.13859275053,30.2494,30.2813,30.2441,30.2813,34115.1386
2007-07-23 10:50:00,57.04,57.06,57.03,57.05,14139.827179890022,30.276,30.2866,30.2706,30.2813,14139.8272
2007-07-23 10:55:00,57.05,57.14,57.04,57.12,24015.262035686228,30.2813,30.329,30.276,30.3184,24015.262
2007-07-23 11:00:00,57.13,57.16,57.11,57.15,22219.728425541463,30.3237,30.3397,30.3131,30.3343,22219.7284
2007-07-23 11:05:00,57.15,57.27,57.15,57.23,35461.78880035911,30.3343,30.398,30.3343,30.3768,35461.7888
2007-07-23 11:10:00,57.21,57.32,57.21,57.32,31982.942430703624,30.3662,30.4246,30.3662,30.4246,31982.9424
2007-07-23 11:15:00,57.32,57.36,57.3,57.32,40511.72707889126,30.4246,30.4458,30.414,30.4246,40511.7271
2007-07-23 11:20:00,57.33,57.45,57.33,57.37,46683.87386376388,30.4299,30.4936,30.4299,30.4511,46683.8739
2007-07-23 11:25:00,57.38,57.44,57.38,57.42,11558.747615306924,30.4564,30.4883,30.4564,30.4777,11558.7476
2007-07-23 11:30:00,57.42,57.48,57.39,57.39,52631.57894736842,30.4777,30.5095,30.4617,30.4617,52631.5789
2007-07-23 11:35:00,57.39,57.46,57.38,57.44,29401.86286612052,30.4617,30.4989,30.4564,30.4883,29401.8629
2007-07-23 11:40:00,57.43,57.46,57.4,57.42,15486.477387498597,30.483,30.4989,30.467,30.4777,15486.4774
2007-07-23 11:45:00,57.44,57.44,57.31,57.31,26596.34160026933,30.4883,30.4883,30.4193,30.4193,26596.3416
2007-07-23 11:50:00,57.3,57.38,57.3,57.36,28840.758612950285,30.414,30.4564,30.414,30.4458,28840.7586
2007-07-23 11:55:00,57.35,57.35,57.32,57.33,7069.913589945011,30.4405,30.4405,30.4246,30.4299,7069.9136
2007-07-23 12:00:00,57.32,57.36,57.31,57.35,37032.880709235775,30.4246,30.4458,30.4193,30.4405,37032.8807
2007-07-23 12:05:00,57.35,57.35,57.24,57.24,25586.3539445629,30.4405,30.4405,30.3821,30.3821,25586.3539
2007-07-23 12:10:00,57.24,57.25,57.19,57.19,23229.71608124789,30.3821,30.3874,30.3556,30.3556,23229.7161
2007-07-23 12:15:00,57.21,57.24,57.18,57.23,18965.32375715408,30.3662,30.3821,30.3503,30.3768,18965.3238
2007-07-23 12:20:00,57.22,57.22,57.13,57.13,14700.93143306026,30.3715,30.3715,30.3237,30.3237,14700.9314
2007-07-23 12:25:00,57.14,57.18,57.11,57.17,13915.385478621927,30.329,30.3503,30.3131,30.345,13915.3855
2007-07-23 12:30:00,57.18,57.2,57.14,57.18,49040.51172707889,30.3503,30.3609,30.329,30.3503,49040.5117
2007-07-23 12:35:00,57.19,57.22,57.17,57.22,16945.348445741216,30.3556,30.3715,30.345,30.3715,16945.3484
2007-07-23 12:40:00,57.23,57.23,57.18,57.18,10212.09740769835,30.3768,30.3768,30.3503,30.3503,10212.0974
2007-07-23 12:45:00,57.17,57.19,57.17,57.18,9089.888901357872,30.345,30.3556,30.345,30.3503,9089.8889
2007-07-23 12:50:00,57.18,57.23,57.18,57.22,19077.544607788124,30.3503,30.3768,30.3503,30.3715,19077.5446
2007-07-23 12:55:00,57.23,57.23,57.13,57.13,15823.13993940074,30.3768,30.3768,30.3237,30.3237,15823.1399
2007-07-23 13:00:00,57.13,57.14,57.11,57.13,23341.93693188194,30.3237,30.329,30.3131,30.3237,23341.9369
2007-07-23 13:05:00,57.14,57.16,57.08,57.09,20536.41566603075,30.329,30.3397,30.2972,30.3025,20536.4157
2007-07-23 13:10:00,57.08,57.17,57.08,57.13,29401.86286612052,30.2972,30.345,30.2972,30.3237,29401.8629
2007-07-23 13:15:00,57.14,57.17,57.13,57.16,7182.13444057906,30.329,30.345,30.3237,30.3397,7182.1344
2007-07-23 13:20:00,57.15,57.22,57.15,57.19,16720.906744473123,30.3343,30.3715,30.3343,30.3556,16720.9067
2007-07-23 13:25:00,57.19,57.24,57.17,57.24,17057.569296375266,30.3556,30.3821,30.345,30.3821,17057.5693
2007-07-23 13:30:00,57.24,57.25,57.18,57.19,13017.618673549545,30.3821,30.3874,30.3503,30.3556,13017.6187
2007-07-23 13:35:00,57.19,57.21,57.17,57.19,14588.710582426214,30.3556,30.3662,30.345,30.3556,14588.7106
2007-07-23 13:40:00,57.2,57.2,57.17,57.18,9538.772303894062,30.3609,30.3609,30.345,30.3503,9538.7723
2007-07-23 13:45:00,57.19,57.19,57.17,57.18,10099.876557064305,30.3556,30.3556,30.345,30.3503,10099.8766
2007-07-23 13:50:00,57.18,57.18,57.13,57.14,8865.447200089777,30.3503,30.3503,30.3237,30.329,8865.4472
2007-07-23 13:55:00,57.14,57.16,57.12,57.16,21995.28672427337,30.329,30.3397,30.3184,30.3397,21995.2867
2007-07-23 14:00:00,57.16,57.18,57.1,57.16,17618.673549545503,30.3397,30.3503,30.3078,30.3397,17618.6735
2007-07-23 14:05:00,57.16,57.16,57.08,57.14,31870.72158006957,30.3397,30.3397,30.2972,30.329,31870.7216
2007-07-23 14:10:00,57.13,57.16,57.1,57.16,56783.75042082819,30.3237,30.3397,30.3078,30.3397,56783.7504
2007-07-23 14:15:00,57.14,57.24,57.13,57.23,38379.53091684435,30.329,30.3821,30.3237,30.3768,38379.5309
2007-07-23 14:20:00,57.23,57.23,57.13,57.19,15598.698238132643,30.3768,30.3768,30.3237,30.3556,15598.6982
2007-07-23 14:25:00,57.19,57.24,57.13,57.19,27157.445853439567,30.3556,30.3821,30.3237,30.3556,27157.4459
2007-07-23 14:30:00,57.19,57.29,57.19,57.28,40399.50622825721,30.3556,30.4087,30.3556,30.4033,40399.5062
2007-07-23 14:35:00,57.28,57.32,57.28,57.31,22668.611828077657,30.4033,30.4246,30.4033,30.4193,22668.6118
2007-07-23 14:40:00,57.32,57.36,57.3,57.36,24127.48288632028,30.4246,30.4458,30.414,30.4458,24127.4829
2007-07-23 14:45:00,57.36,57.44,57.36,57.44,42307.26068903602,30.4458,30.4883,30.4458,30.4883,42307.2607
2007-07-23 14:50:00,57.42,57.45,57.38,57.38,29177.42116485243,30.4777,30.4936,30.4564,30.4564,29177.4212
2007-07-23 14:55:00,57.38,57.41,57.32,57.32,30411.85052182696,30.4564,30.4723,30.4246,30.4246,30411.8505
2007-07-23 15:00:00,57.32,57.33,57.23,57.28,41409.49388396364,30.4246,30.4299,30.3768,30.4033,41409.4939
2007-07-23 15:05:00,57.28,57.32,57.26,57.3,39838.40197508697,30.4033,30.4246,30.3927,30.414,39838.402
2007-07-23 15:10:00,57.31,57.31,57.24,57.28,32768.48838514196,30.4193,30.4193,30.3821,30.4033,32768.4884
2007-07-23 15:15:00,57.28,57.32,57.25,57.25,25361.9122432948,30.4033,30.4246,30.3874,30.3874,25361.9122
2007-07-23 15:20:00,57.25,57.32,57.23,57.31,17955.336101447647,30.3874,30.4246,30.3768,30.4193,17955.3361
2007-07-23 15:25:00,57.32,57.39,57.31,57.34,28504.09606104814,30.4246,30.4617,30.4193,30.4352,28504.0961
2007-07-23 15:30:00,57.33,57.34,57.27,57.32,23341.93693188194,30.4299,30.4352,30.398,30.4246,23341.9369
2007-07-23 15:35:00,57.32,57.32,57.13,57.17,62170.35125126248,30.4246,30.4246,30.3237,30.345,62170.3513
2007-07-23 15:40:00,57.17,57.23,57.12,57.14,82145.662664123,30.345,30.3768,30.3184,30.329,82145.6627
2007-07-23 15:45:00,57.14,57.15,57.11,57.12,81696.7792615868,30.329,30.3343,30.3131,30.3184,81696.7793
2007-07-23 15:50:00,57.12,57.18,57.11,57.16,72719.11121086297,30.3184,30.3503,30.3131,30.3397,72719.1112
2007-07-23 15:55:00,57.16,57.2,57.15,57.19,106497.58725171136,30.3397,30.3609,30.3343,30.3556,106497.5873
2007-07-24 09:30:00,56.99,56.99,56.63,56.67,74626.86567164179,30.2494,30.2494,30.0583,30.0796,74626.8657
2007-07-24 09:35:00,56.67,56.96,56.67,56.7,73729.0988665694,30.0796,30.2335,30.0796,30.0955,73729.0989
2007-07-24 09:40:00,56.75,56.75,56.58,56.68,55324.87936258557,30.122,30.122,30.0318,30.0849,55324.8794
2007-07-24 09:45:00,56.69,56.77,56.63,56.72,59813.71338794748,30.0902,30.1326,30.0583,30.1061,59813.7134
2007-07-24 09:50:00,56.72,56.82,56.7,56.72,37257.32241050387,30.1061,30.1592,30.0955,30.1061,37257.3224
2007-07-24 09:55:00,56.72,56.77,56.6,56.67,27381.887554707664,30.1061,30.1326,30.0424,30.0796,27381.8876
2007-07-24 10:00:00,56.67,56.75,56.66,56.71,40511.72707889126,30.0796,30.122,30.0743,30.1008,40511.7271
2007-07-24 10:05:00,56.71,56.74,56.57,56.66,51060.48703849175,30.1008,30.1167,30.0265,30.0743,51060.487
2007-07-24 10:10:00,56.63,56.68,56.58,56.6,41521.714734597685,30.0583,30.0849,30.0318,30.0424,41521.7147
2007-07-24 10:15:00,56.62,56.71,56.57,56.69,52968.24149927056,30.053,30.1008,30.0265,30.0902,52968.2415
2007-07-24 10:20:00,56.7,56.74,56.63,56.64,74177.98226910559,30.0955,30.1167,30.0583,30.0636,74177.9823
2007-07-24 10:25:00,56.64,56.72,56.64,56.72,37257.32241050387,30.0636,30.1061,30.0636,30.1061,37257.3224
2007-07-24 10:30:00,56.71,56.76,56.67,56.75,33666.25519021434,30.1008,30.1273,30.0796,30.122,33666.2552
2007-07-24 10:35:00,56.77,56.88,56.75,56.87,47581.64066883627,30.1326,30.191,30.122,30.1857,47581.6407
2007-07-24 10:40:00,56.87,57.04,56.83,57.02,66546.96442599034,30.1857,30.276,30.1645,30.2653,66546.9644
2007-07-24 10:45:00,57.01,57.06,56.91,56.94,35125.12624845696,30.26,30.2866,30.207,30.2229,35125.1262
2007-07-24 10:50:00,56.94,57.13,56.94,57.12,51172.7078891258,30.2229,30.3237,30.2229,30.3184,51172.7079
2007-07-24 10:55:00,57.11,57.17,57.05,57.07,51397.14959039389,30.3131,30.345,30.2813,30.2919,51397.1496
2007-07-24 11:00:00,57.07,57.07,56.92,56.93,134552.79991022332,30.2919,30.2919,30.2123,30.2176,134552.7999
2007-07-24 11:05:00,56.95,56.99,56.91,56.97,57457.07552463248,30.2282,30.2494,30.207,30.2388,57457.0755
2007-07-24 11:10:00,56.97,56.98,56.87,56.9,41521.714734597685,30.2388,30.2441,30.1857,30.2016,41521.7147
2007-07-24 11:15:00,56.9,56.94,56.89,56.91,23341.93693188194,30.2016,30.2229,30.1963,30.207,23341.9369
2007-07-24 11:20:00,56.91,56.91,56.75,56.82,41072.8313320615,30.207,30.207,30.122,30.1592,41072.8313
2007-07-24 11:25:00,56.81,56.81,56.72,56.75,27045.22500280552,30.1539,30.1539,30.1061,30.122,27045.225
2007-07-24 11:30:00,56.75,56.77,56.63,56.67,29850.74626865672,30.122,30.1326,30.0583,30.0796,29850.7463
2007-07-24 11:35:00,56.67,56.81,56.64,56.81,45337.22365615532,30.0796,30.1539,30.0636,30.1539,45337.2237
2007-07-24 11:40:00,56.81,56.86,56.8,56.86,24015.262035686228,30.1539,30.1804,30.1486,30.1804,24015.262
2007-07-24 11:45:00,56.85,56.85,56.73,56.81,45898.32790932555,30.1751,30.1751,30.1114,30.1539,45898.3279
2007-07-24 11:50:00,56.81,56.83,56.79,56.79,30972.9547749972,30.1539,30.1645,30.1433,30.1433,30972.9548
2007-07-24 11:55:00,56.8,56.9,56.8,56.9,21770.84502300528,30.1486,30.2016,30.1486,30.2016,21770.845
2007-07-24 12:00:00,56.91,56.92,56.77,56.81,23790.82033441813,30.207,30.2123,30.1326,30.1539,23790.8203
2007-07-24 12:05:00,56.79,56.82,56.75,56.78,26484.12074963528,30.1433,30.1592,30.122,30.138,26484.1207
2007-07-24 12:10:00,56.78,56.87,56.73,56.83,34002.917742116486,30.138,30.1857,30.1114,30.1645,34002.9177
2007-07-24 12:15:00,56.83,56.93,56.83,56.9,18516.440354617887,30.1645,30.2176,30.1645,30.2016,18516.4404
2007-07-24 12:20:00,56.9,56.95,56.9,56.93,12007.631017843114,30.2016,30.2282,30.2016,30.2176,12007.631
2007-07-24 12:25:00,56.96,57.01,56.95,56.99,24464.145438222426,30.2335,30.26,30.2282,30.2494,24464.1454
2007-07-24 12:30:00,56.98,57.09,56.97,57.07,48030.524071372456,30.2441,30.3025,30.2388,30.2919,48030.5241
2007-07-24 12:35:00,57.11,57.12,56.92,56.93,30636.29222309505,30.3131,30.3184,30.2123,30.2176,30636.2922
2007-07-24 12:40:00,56.92,56.94,56.9,56.9,16720.906744473123,30.2123,30.2229,30.2016,30.2016,16720.9067
2007-07-24 12:45:00,56.89,56.91,56.84,56.86,48928.29087644485,30.1963,30.207,30.1698,30.1804,48928.2909
2007-07-24 12:50:00,56.84,56.97,56.84,56.96,29962.967119290763,30.1698,30.2388,30.1698,30.2335,29962.9671
2007-07-24 12:55:00,56.96,56.96,56.83,56.86,28504.09606104814,30.2335,30.2335,30.1645,30.1804,28504.0961
2007-07-24 13:00:00,56.88,56.96,56.87,56.9,30075.18796992481,30.191,30.2335,30.1857,30.2016,30075.188
2007-07-24 13:05:00,56.91,56.91,56.78,56.87,32095.16328133767,30.207,30.207,30.138,30.1857,32095.1633
2007-07-24 13:10:00,56.86,56.86,56.76,56.78,26371.89989900124,30.1804,30.1804,30.1273,30.138,26371.8999
2007-07-24 13:15:00,56.77,56.83,56.71,56.81,43766.13174727864,30.1326,30.1645,30.1008,30.1539,43766.1317
2007-07-24 13:20:00,56.82,56.83,56.78,56.83,30411.85052182696,30.1592,30.1645,30.138,30.1645,30411.8505
2007-07-24 13:25:00,56.83,56.86,56.77,56.78,35349.56794972506,30.1645,30.1804,30.1326,30.138,35349.5679
2007-07-24 13:30:00,56.76,56.79,56.64,56.75,73392.43631466725,30.1273,30.1433,30.0636,30.122,73392.4363
2007-07-24 13:35:00,56.76,56.76,56.71,56.75,21321.961620469083,30.1273,30.1273,30.1008,30.122,21321.9616
2007-07-24 13:40:00,56.75,56.79,56.74,56.75,34339.580294018626,30.122,30.1433,30.1167,30.122,34339.5803
2007-07-24 13:45:00,56.75,56.79,56.69,56.76,37593.984962406015,30.122,30.1433,30.0902,30.1273,37593.985
2007-07-24 13:50:00,56.75,56.75,56.65,56.67,70250.25249691392,30.122,30.122,30.0689,30.0796,70250.2525
2007-07-24 13:55:00,56.68,56.7,56.59,56.64,98081.02345415778,30.0849,30.0955,30.0371,30.0636,98081.0235
2007-07-24 14:00:00,56.62,56.66,56.56,56.6,64975.87251711368,30.053,30.0743,30.0212,30.0424,64975.8725
2007-07-24 14:05:00,56.6,56.78,56.57,56.71,119739.647626529,30.0424,30.138,30.0265,30.1008,119739.6476
2007-07-24 14:10:00,56.72,56.78,56.71,56.75,86410.05498821681,30.1061,30.138,30.1008,30.122,86410.055
2007-07-24 14:15:00,56.75,56.75,56.58,56.6,160251.37470542025,30.122,30.122,30.0318,30.0424,160251.3747
2007-07-24 14:20:00,56.61,56.63,56.58,56.59,57120.41297273033,30.0477,30.0583,30.0318,30.0371,57120.413
2007-07-24 14:25:00,56.58,56.64,56.58,56.64,139041.6339355852,30.0318,30.0636,30.0318,30.0636,139041.6339
2007-07-24 14:30:00,56.63,56.65,56.58,56.6,78891.2579957356,30.0583,30.0689,30.0318,30.0424,78891.258
2007-07-24 14:35:00,56.61,56.69,56.56,56.57,110313.096173269,30.0477,30.0902,30.0212,30.0265,110313.0962
2007-07-24 14:40:00,56.57,56.58,56.53,56.56,108629.78341375828,30.0265,30.0318,30.0053,30.0212,108629.7834
2007-07-24 14:45:00,56.56,56.64,56.5,56.61,85736.72988441252,30.0212,30.0636,29.9893,30.0477,85736.7299
2007-07-24 14:50:00,56.62,56.62,56.57,56.58,54090.45000561104,30.053,30.053,30.0265,30.0318,54090.45
2007-07-24 14:55:00,56.59,56.59,56.48,56.5,115138.59275053303,30.0371,30.0371,29.9787,29.9893,115138.5928
2007-07-24 15:00:00,56.5,56.51,56.37,56.44,105824.26214790708,29.9893,29.9946,29.9203,29.9575,105824.2621
2007-07-24 15:05:00,56.44,56.52,56.37,56.41,115138.59275053303,29.9575,29.9999,29.9203,29.9416,115138.5928
2007-07-24 15:10:00,56.42,56.53,56.34,56.51,108068.67916058804,29.9469,30.0053,29.9044,29.9946,108068.6792
2007-07-24 15:15:00,56.52,56.62,56.46,56.58,103804.2868364942,29.9999,30.053,29.9681,30.0318,103804.2868
2007-07-24 15:20:00,56.57,56.58,56.42,56.49,98642.12770732802,30.0265,30.0318,29.9469,29.984,98642.1277
2007-07-24 15:25:00,56.49,56.52,56.4,56.5,156323.64493322858,29.984,29.9999,29.9363,29.9893,156323.6449
2007-07-24 15:30:00,56.5,56.54,56.46,56.52,123330.71484681852,29.9893,30.0106,29.9681,29.9999,123330.7148
2007-07-24 15:35:00,56.53,56.55,56.47,56.49,168106.8342498036,30.0053,30.0159,29.9734,29.984,168106.8342
2007-07-24 15:40:00,56.48,56.53,56.31,56.32,199865.33497923912,29.9787,30.0053,29.8885,29.8938,199865.335
2007-07-24 15:45:00,56.32,56.49,56.31,56.48,93479.96857816182,29.8938,29.984,29.8885,29.9787,93479.9686
2007-07-24 15:50:00,56.48,56.51,56.41,56.45,243407.0250252497,29.9787,29.9946,29.9416,29.9628,243407.025
2007-07-24 15:55:00,56.45,56.51,56.42,56.47,182583.32398159572,29.9628,29.9946,29.9469,29.9734,182583.324
2007-07-25 09:30:00,56.76,56.85,56.53,56.68,53417.124901806754,30.1273,30.1751,30.0053,30.0849,53417.1249
2007-07-25 09:35:00,56.68,56.99,56.67,56.96,46796.094714397936,30.0849,30.2494,30.0796,30.2335,46796.0947
2007-07-25 09:40:00,56.98,57.06,56.89,56.94,61945.90954999439,30.2441,30.2866,30.1963,30.2229,61945.9095
2007-07-25 09:45:00,56.96,57.14,56.95,57.01,61497.02614745819,30.2335,30.329,30.2282,30.26,61497.0261
2007-07-25 09:50:00,57.01,57.1,56.98,57.0,53753.787453708894,30.26,30.3078,30.2441,30.2547,53753.7875
2007-07-25 09:55:00,56.99,57.08,56.99,57.05,33441.813488946245,30.2494,30.2972,30.2494,30.2813,33441.8135
2007-07-25 10:00:00,57.05,57.15,57.0,57.09,80237.90820334418,30.2813,30.3343,30.2547,30.3025,80237.9082
2007-07-25 10:05:00,57.09,57.18,56.99,57.08,74065.76141847155,30.3025,30.3503,30.2494,30.2972,74065.7614
2007-07-25 10:10:00,57.09,57.18,57.08,57.11,51958.25384356413,30.3025,30.3503,30.2972,30.3131,51958.2538
2007-07-25 10:15:00,57.11,57.15,57.07,57.09,44551.67770171697,30.3131,30.3343,30.2919,30.3025,44551.6777
2007-07-25 10:20:00,57.07,57.09,56.75,56.76,83716.75457299966,30.2919,30.3025,30.122,30.1273,83716.7546
2007-07-25 10:25:00,56.76,56.82,56.66,56.74,58354.84232970486,30.1273,30.1592,30.0743,30.1167,58354.8423
2007-07-25 10:30:00,56.72,56.8,56.67,56.73,89664.45965660419,30.1061,30.1486,30.0796,30.1114,89664.4597
2007-07-25 10:35:00,56.72,56.77,56.65,56.68,48254.96577264056,30.1061,30.1326,30.0689,30.0849,48254.9658
2007-07-25 10:40:00,56.68,56.75,56.56,56.57,39052.85602064864,30.0849,30.122,30.0212,30.0265,39052.856
2007-07-25 10:45:00,56.58,56.58,56.24,56.31,91572.214117383,30.0318,30.0318,29.8513,29.8885,91572.2141
2007-07-25 10:50:00,56.3,56.58,56.28,56.43,87756.70519582537,29.8832,30.0318,29.8726,29.9522,87756.7052
2007-07-25 10:55:00,56.44,56.66,56.39,56.63,56334.867018292,29.9575,30.0743,29.9309,30.0583,56334.867
2007-07-25 11:00:00,56.6,56.76,56.5,56.76,51284.928739759845,30.0424,30.1273,29.9893,30.1273,51284.9287
2007-07-25 11:05:00,56.75,56.88,56.69,56.86,51621.59129166199,30.122,30.191,30.0902,30.1804,51621.5913
2007-07-25 11:10:00,56.87,56.89,56.67,56.67,26484.12074963528,30.1857,30.1963,30.0796,30.0796,26484.1207
2007-07-25 11:15:00,56.67,56.67,56.32,56.4,60262.59679048367,30.0796,30.0796,29.8938,29.9363,60262.5968
2007-07-25 11:20:00,56.4,56.47,56.23,56.3,54988.21681068342,29.9363,29.9734,29.846,29.8832,54988.2168
2007-07-25 11:25:00,56.31,56.61,56.3,56.54,68230.27718550107,29.8885,30.0477,29.8832,30.0106,68230.2772
2007-07-25 11:30:00,56.54,56.68,56.54,56.58,35012.90539782291,30.0106,30.0849,30.0106,30.0318,35012.9054
2007-07-25 11:35:00,56.6,56.65,56.5,56.65,35798.45135226125,30.0424,30.0689,29.9893,30.0689,35798.4514
2007-07-25 11:40:00,56.67,56.82,56.63,56.78,28504.09606104814,30.0796,30.1592,30.0583,30.138,28504.0961
2007-07-25 11:45:00,56.78,56.81,56.67,56.73,28504.09606104814,30.138,30.1539,30.0796,30.1114,28504.0961
2007-07-25 11:50:00,56.72,56.77,56.56,56.66,41746.156435865785,30.1061,30.1326,30.0212,30.0743,41746.1564
2007-07-25 11:55:00,56.66,56.67,56.5,56.56,50274.94108405341,30.0743,30.0796,29.9893,30.0212,50274.9411
2007-07-25 12:00:00,56.55,56.67,56.54,56.58,33890.69689148243,30.0159,30.0796,30.0106,30.0318,33890.6969
2007-07-25 12:05:00,56.58,56.64,56.45,56.63,74290.20311973964,30.0318,30.0636,29.9628,30.0583,74290.2031
2007-07-25 12:10:00,56.61,56.71,56.56,56.6,72606.89036022892,30.0477,30.1008,30.0212,30.0424,72606.8904
2007-07-25 12:15:00,56.65,56.83,56.58,56.68,69352.48569184155,30.0689,30.1645,30.0318,30.0849,69352.4857
2007-07-25 12:20:00,56.68,56.85,56.65,56.78,73392.43631466725,30.0849,30.1751,30.0689,30.138,73392.4363
2007-07-25 12:25:00,56.76,56.84,56.68,56.79,51846.032992930086,30.1273,30.1698,30.0849,30.1433,51846.033
2007-07-25 12:30:00,56.8,56.9,56.79,56.86,67108.06867916058,30.1486,30.2016,30.1433,30.1804,67108.0687
2007-07-25 12:35:00,56.84,56.94,56.84,56.87,61609.24699809224,30.1698,30.2229,30.1698,30.1857,61609.247
2007-07-25 12:40:00,56.89,56.9,56.86,56.86,42307.26068903602,30.1963,30.2016,30.1804,30.1804,42307.2607
2007-07-25 12:45:00,56.86,56.88,56.83,56.86,51397.14959039389,30.1804,30.191,30.1645,30.1804,51397.1496
2007-07-25 12:50:00,56.85,56.89,56.7,56.73,36471.776456065534,30.1751,30.1963,30.0955,30.1114,36471.7765
2007-07-25 12:55:00,56.75,56.81,56.72,56.77,32207.38413197172,30.122,30.1539,30.1061,30.1326,32207.3841
2007-07-25 13:00:00,56.77,56.83,56.74,56.8,41072.8313320615,30.1326,30.1645,30.1167,30.1486,41072.8313
2007-07-25 13:05:00,56.79,56.87,56.72,56.73,26820.783301537424,30.1433,30.1857,30.1061,30.1114,26820.7833
2007-07-25 13:10:00,56.73,56.76,56.5,56.58,54988.21681068342,30.1114,30.1273,29.9893,30.0318,54988.2168
2007-07-25 13:15:00,56.58,56.62,56.47,56.58,65761.41847155201,30.0318,30.053,29.9734,30.0318,65761.4185
2007-07-25 13:20:00,56.58,56.62,56.46,56.47,60823.70104365391,30.0318,30.053,29.9681,29.9734,60823.701
2007-07-25 13:25:00,56.47,56.56,56.44,56.47,113791.94254292447,29.9734,30.0212,29.9575,29.9734,113791.9425
2007-07-25 13:30:00,56.46,56.46,56.36,56.41,87083.38009202109,29.9681,29.9681,29.915,29.9416,87083.3801
2007-07-25 13:35:00,56.42,56.44,56.36,56.36,24015.262035686228,29.9469,29.9575,29.915,29.915,24015.262
2007-07-25 13:40:00,56.36,56.5,56.35,56.46,49377.17427898103,29.915,29.9893,29.9097,29.9681,49377.1743
2007-07-25 13:45:00,56.46,56.48,56.42,56.45,37930.64751430816,29.9681,29.9787,29.9469,29.9628,37930.6475
2007-07-25 13:50:00,56.45,56.45,56.35,56.41,37930.64751430816,29.9628,29.9628,29.9097,29.9416,37930.6475
2007-07-25 13:55:00,56.41,56.46,56.35,56.36,43766.13174727864,29.9416,29.9681,29.9097,29.915,43766.1317
2007-07-25 14:00:00,56.36,56.5,56.32,56.34,104926.49534283468,29.915,29.9893,29.8938,29.9044,104926.4953
2007-07-25 14:05:00,56.33,56.49,56.28,56.42,60935.92189428795,29.8991,29.984,29.8726,29.9469,60935.9219
2007-07-25 14:10:00,56.42,56.57,56.37,56.49,53080.46234990461,29.9469,30.0265,29.9203,29.984,53080.4623
2007-07-25 14:15:00,56.5,56.58,56.4,56.42,50948.2661878577,29.9893,30.0318,29.9363,29.9469,50948.2662
2007-07-25 14:20:00,56.42,56.52,56.42,56.49,75973.51587925036,29.9469,29.9999,29.9469,29.984,75973.5159
2007-07-25 14:25:00,56.49,56.49,56.39,56.46,42419.48153967007,29.984,29.984,29.9309,29.9681,42419.4815
2007-07-25 14:30:00,56.45,56.45,56.31,56.4,46571.65301312984,29.9628,29.9628,29.8885,29.9363,46571.653
2007-07-25 14:35:00,56.4,56.44,56.34,56.44,83380.09202109752,29.9363,29.9575,29.9044,29.9575,83380.092
2007-07-25 14:40:00,56.45,56.5,56.41,56.49,36471.776456065534,29.9628,29.9893,29.9416,29.984,36471.7765
2007-07-25 14:45:00,56.49,56.66,56.48,56.58,58691.504881607,29.984,30.0743,29.9787,30.0318,58691.5049
2007-07-25 14:50:00,56.58,56.75,56.5,56.5,61609.24699809224,30.0318,30.122,29.9893,29.9893,61609.247
2007-07-25 14:55:00,56.5,56.63,56.48,56.61,27045.22500280552,29.9893,30.0583,29.9787,30.0477,27045.225
2007-07-25 15:00:00,56.6,56.86,56.58,56.75,104814.27449220064,30.0424,30.1804,30.0318,30.122,104814.2745
2007-07-25 15:05:00,56.74,56.89,56.73,56.83,47132.75726630008,30.1167,30.1963,30.1114,30.1645,47132.7573
2007-07-25 15:10:00,56.84,57.05,56.84,57.04,58018.17977780271,30.1698,30.2813,30.1698,30.276,58018.1798
2007-07-25 15:15:00,57.04,57.06,56.54,56.96,93143.30602625968,30.276,30.2866,30.0106,30.2335,93143.306
2007-07-25 15:20:00,56.97,57.06,56.96,57.04,57232.63382336438,30.2388,30.2866,30.2335,30.276,57232.6338
2007-07-25 15:25:00,57.05,57.08,56.99,57.04,67444.73123106273,30.2813,30.2972,30.2494,30.276,67444.7312
2007-07-25 15:30:00,57.04,57.08,56.99,57.03,89888.90135787228,30.276,30.2972,30.2494,30.2706,89888.9014
2007-07-25 15:35:00,57.03,57.04,56.77,56.83,82482.32521602513,30.2706,30.276,30.1326,30.1645,82482.3252
2007-07-25 15:40:00,56.83,56.91,56.81,56.87,62619.234653798674,30.1645,30.207,30.1539,30.1857,62619.2347
2007-07-25 15:45:00,56.87,56.94,56.81,56.92,64526.98911457748,30.1857,30.2229,30.1539,30.2123,64526.9891
2007-07-25 15:50:00,56.92,57.03,56.91,56.94,93928.851980698,30.2123,30.2706,30.207,30.2229,93928.852
2007-07-25 15:55:00,56.93,57.03,56.93,57.02,70025.81079564583,30.2176,30.2706,30.2176,30.2653,70025.8108
2007-07-26 09:30:00,56.58,56.58,56.02,56.09,141286.05094826617,30.0318,30.0318,29.7346,29.7717,141286.0509
2007-07-26 09:35:00,56.12,56.42,56.05,56.28,72831.33206149703,29.7876,29.9469,29.7505,29.8726,72831.3321
2007-07-26 09:40:00,56.3,56.42,56.1,56.14,89327.79710470205,29.8832,29.9469,29.777,29.7982,89327.7971
2007-07-26 09:45:00,56.15,56.27,56.13,56.15,67332.51038042868,29.8036,29.8673,29.7929,29.8036,67332.5104
2007-07-26 09:50:00,56.14,56.23,56.09,56.11,122657.38974301424,29.7982,29.846,29.7717,29.7823,122657.3897
2007-07-26 09:55:00,56.11,56.22,56.07,56.12,58354.84232970486,29.7823,29.8407,29.7611,29.7876,58354.8423
2007-07-26 10:00:00,56.12,56.16,55.96,56.12,103916.50768712828,29.7876,29.8089,29.7027,29.7876,103916.5077
2007-07-26 10:05:00,56.14,56.37,56.05,56.37,54988.21681068342,29.7982,29.9203,29.7505,29.9203,54988.2168
2007-07-26 10:10:00,56.37,56.44,56.23,56.26,62170.35125126248,29.9203,29.9575,29.846,29.8619,62170.3513
2007-07-26 10:15:00,56.26,56.27,55.98,56.0,76197.95758051846,29.8619,29.8673,29.7133,29.7239,76197.9576
2007-07-26 10:20:00,55.99,56.17,55.99,56.13,44439.45685108293,29.7186,29.8142,29.7186,29.7929,44439.4569
2007-07-26 10:25:00,56.13,56.2,56.07,56.17,60038.15508921557,29.7929,29.8301,29.7611,29.8142,60038.1551
2007-07-26 10:30:00,56.17,56.21,56.1,56.17,192122.09628548985,29.8142,29.8354,29.777,29.8142,192122.0963
2007-07-26 10:35:00,56.14,56.22,56.12,56.2,70923.57760071821,29.7982,29.8407,29.7876,29.8301,70923.5776
2007-07-26 10:40:00,56.2,56.25,56.12,56.15,37593.984962406015,29.8301,29.8566,29.7876,29.8036,37593.985
2007-07-26 10:45:00,56.16,56.3,56.13,56.27,41858.37728649983,29.8089,29.8832,29.7929,29.8673,41858.3773
2007-07-26 10:50:00,56.26,56.29,56.17,56.18,19863.09056222646,29.8619,29.8779,29.8142,29.8195,19863.0906
2007-07-26 10:55:00,56.19,56.26,56.17,56.18,17730.894400179553,29.8248,29.8619,29.8142,29.8195,17730.8944
2007-07-26 11:00:00,56.19,56.19,56.01,56.02,107170.91235551564,29.8248,29.8248,29.7292,29.7346,107170.9124
2007-07-26 11:05:00,56.01,56.01,55.78,55.85,90898.88901357872,29.7292,29.7292,29.6072,29.6443,90898.889
2007-07-26 11:10:00,55.85,55.92,55.8,55.83,47132.75726630008,29.6443,29.6815,29.6178,29.6337,47132.7573
2007-07-26 11:15:00,55.83,55.87,55.57,55.64,114016.38424419257,29.6337,29.6549,29.4957,29.5329,114016.3842
2007-07-26 11:20:00,55.64,55.72,55.62,55.69,71148.0193019863,29.5329,29.5753,29.5222,29.5594,71148.0193
2007-07-26 11:25:00,55.69,55.72,55.64,55.65,107956.458309954,29.5594,29.5753,29.5329,29.5382,107956.4583
2007-07-26 11:30:00,55.66,55.68,55.38,55.42,99427.67366176636,29.5435,29.5541,29.3949,29.4161,99427.6737
2007-07-26 11:35:00,55.44,55.52,55.36,55.48,79340.1413982718,29.4267,29.4692,29.3842,29.4479,79340.1414
2007-07-26 11:40:00,55.45,55.61,55.42,55.55,40399.50622825721,29.432,29.5169,29.4161,29.4851,40399.5062
2007-07-26 11:45:00,55.56,55.56,55.35,55.35,60935.92189428795,29.4904,29.4904,29.3789,29.3789,60935.9219
2007-07-26 11:50:00,55.36,55.48,55.35,55.43,49601.61598024913,29.3842,29.4479,29.3789,29.4214,49601.616
2007-07-26 11:55:00,55.44,55.68,55.43,55.6,62843.67635506677,29.4267,29.5541,29.4214,29.5116,62843.6764
2007-07-26 12:00:00,55.6,55.68,55.49,55.5,39726.18112445292,29.5116,29.5541,29.4532,29.4585,39726.1811
2007-07-26 12:05:00,55.5,55.55,55.36,55.5,70811.35675008416,29.4585,29.4851,29.3842,29.4585,70811.3568
2007-07-26 12:10:00,55.52,55.57,55.29,55.36,81023.45415778251,29.4692,29.4957,29.3471,29.3842,81023.4542
2007-07-26 12:15:00,55.37,55.49,55.35,55.47,45225.00280552126,29.3895,29.4532,29.3789,29.4426,45225.0028
2007-07-26 12:20:00,55.47,55.5,55.27,55.32,121984.06463920996,29.4426,29.4585,29.3365,29.363,121984.0646
2007-07-26 12:25:00,55.3,55.44,55.2,55.22,83380.09202109752,29.3524,29.4267,29.2993,29.3099,83380.092
2007-07-26 12:30:00,55.22,55.27,55.07,55.17,127258.4446190102,29.3099,29.3365,29.2303,29.2834,127258.4446
2007-07-26 12:35:00,55.18,55.23,55.01,55.21,107956.458309954,29.2887,29.3152,29.1985,29.3046,107956.4583
2007-07-26 12:40:00,55.23,55.23,54.87,54.94,90001.12220850633,29.3152,29.3152,29.1242,29.1613,90001.1222
2007-07-26 12:45:00,54.95,55.12,54.91,55.07,115363.03445180114,29.1666,29.2568,29.1454,29.2303,115363.0345
2007-07-26 12:50:00,55.09,55.11,54.95,55.0,53753.787453708894,29.2409,29.2515,29.1666,29.1932,53753.7875
2007-07-26 12:55:00,55.01,55.27,54.98,55.11,81921.22096285489,29.1985,29.3365,29.1825,29.2515,81921.221
2007-07-26 13:00:00,55.11,55.2,54.98,55.11,66659.1852766244,29.2515,29.2993,29.1825,29.2515,66659.1853
2007-07-26 13:05:00,55.11,55.16,54.98,55.08,71596.9027045225,29.2515,29.2781,29.1825,29.2356,71596.9027
2007-07-26 13:10:00,55.08,55.3,55.07,55.27,53529.3457524408,29.2356,29.3524,29.2303,29.3365,53529.3458
2007-07-26 13:15:00,55.27,55.34,55.13,55.15,61272.5844461901,29.3365,29.3736,29.2622,29.2728,61272.5844
2007-07-26 13:20:00,55.14,55.19,54.93,55.01,89552.23880597015,29.2675,29.294,29.156,29.1985,89552.2388
2007-07-26 13:25:00,54.99,55.01,54.87,54.96,81584.55841095276,29.1878,29.1985,29.1242,29.1719,81584.5584
2007-07-26 13:30:00,54.96,55.14,54.88,55.04,64302.54741330939,29.1719,29.2675,29.1295,29.2144,64302.5474
2007-07-26 13:35:00,55.04,55.05,54.92,54.97,51397.14959039389,29.2144,29.2197,29.1507,29.1772,51397.1496
2007-07-26 13:40:00,54.99,55.05,54.84,55.05,62843.67635506677,29.1878,29.2197,29.1082,29.2197,62843.6764
2007-07-26 13:45:00,55.08,55.31,55.03,55.04,85063.40478060824,29.2356,29.3577,29.2091,29.2144,85063.4048
2007-07-26 13:50:00,55.03,55.11,54.86,54.93,70138.03164627988,29.2091,29.2515,29.1188,29.156,70138.0316
2007-07-26 13:55:00,54.93,55.04,54.81,54.97,62731.45550443272,29.156,29.2144,29.0923,29.1772,62731.4555
2007-07-26 14:00:00,54.98,55.18,54.98,55.08,50387.161934687465,29.1825,29.2887,29.1825,29.2356,50387.1619
2007-07-26 14:05:00,55.07,55.07,54.8,54.89,102906.52003142184,29.2303,29.2303,29.087,29.1348,102906.52
2007-07-26 14:10:00,54.87,54.93,54.8,54.81,52407.13724610032,29.1242,29.156,29.087,29.0923,52407.1372
2007-07-26 14:15:00,54.81,54.9,54.69,54.76,148243.74368757714,29.0923,29.1401,29.0286,29.0658,148243.7437
2007-07-26 14:20:00,54.75,54.87,54.54,54.54,145550.44327236,29.0605,29.1242,28.949,28.949,145550.4433
2007-07-26 14:25:00,54.54,54.78,54.49,54.77,82257.88351475704,28.949,29.0764,28.9225,29.0711,82257.8835
2007-07-26 14:30:00,54.78,55.01,54.77,54.87,92694.42262372348,29.0764,29.1985,29.0711,29.1242,92694.4226
2007-07-26 14:35:00,54.88,54.88,54.54,54.72,180114.4652676467,29.1295,29.1295,28.949,29.0445,180114.4653
2007-07-26 14:40:00,54.71,54.8,54.54,54.62,94265.51453260017,29.0392,29.087,28.949,28.9915,94265.5145
2007-07-26 14:45:00,54.62,54.65,54.36,54.36,204915.27325777127,28.9915,29.0074,28.8535,28.8535,204915.2733
2007-07-26 14:50:00,54.36,54.52,54.27,54.49,109527.55021883066,28.8535,28.9384,28.8057,28.9225,109527.5502
2007-07-26 14:55:00,54.49,54.86,54.33,54.47,101335.42812254516,28.9225,29.1188,28.8375,28.9118,101335.4281
2007-07-26 15:00:00,54.48,54.71,54.47,54.59,88542.25115026372,28.9171,29.0392,28.9118,28.9755,88542.2512
2007-07-26 15:05:00,54.63,54.72,54.55,54.61,140388.2841431938,28.9968,29.0445,28.9543,28.9861,140388.2841
2007-07-26 15:10:00,54.6,54.69,54.46,54.61,105824.26214790708,28.9808,29.0286,28.9065,28.9861,105824.2621
2007-07-26 15:15:00,54.6,54.87,54.59,54.79,114465.26764672875,28.9808,29.1242,28.9755,29.0817,114465.2676
2007-07-26 15:20:00,54.79,55.03,54.73,55.02,132981.70800134665,29.0817,29.2091,29.0498,29.2038,132981.708
2007-07-26 15:25:00,55.0,55.02,54.73,54.76,124340.70250252496,29.1932,29.2038,29.0498,29.0658,124340.7025
2007-07-26 15:30:00,54.75,54.76,54.61,54.61,98978.79025923015,29.0605,29.0658,28.9861,28.9861,98978.7903
2007-07-26 15:35:00,54.6,54.62,54.37,54.58,180451.12781954888,28.9808,28.9915,28.8588,28.9702,180451.1278
2007-07-26 15:40:00,54.59,54.59,54.36,54.59,158231.3993940074,28.9755,28.9755,28.8535,28.9755,158231.3994
2007-07-26 15:45:00,54.6,54.86,54.59,54.86,119515.2059252609,28.9808,29.1188,28.9755,29.1188,119515.2059
2007-07-26 15:50:00,54.84,54.9,54.62,54.76,190326.56267534508,29.1082,29.1401,28.9915,29.0658,190326.5627
2007-07-26 15:55:00,54.77,54.77,54.59,54.64,185276.62439681293,29.0711,29.0711,28.9755,29.0021,185276.6244
2007-07-27 09:30:00,54.52,54.85,54.47,54.55,95163.28133767254,28.9384,29.1135,28.9118,28.9543,95163.2813
2007-07-27 09:35:00,54.57,54.66,54.27,54.27,75187.96992481203,28.9649,29.0127,28.8057,28.8057,75187.9699
2007-07-27 09:40:00,54.27,54.4,54.09,54.35,130961.73268993378,28.8057,28.8747,28.7101,28.8481,130961.7327
2007-07-27 09:45:00,54.37,54.65,54.18,54.35,69015.8231399394,28.8588,29.0074,28.7579,28.8481,69015.8231
2007-07-27 09:50:00,54.34,54.42,54.21,54.29,79676.80395017394,28.8428,28.8853,28.7738,28.8163,79676.804
2007-07-27 09:55:00,54.31,54.44,54.27,54.34,77544.60778812703,28.8269,28.8959,28.8057,28.8428,77544.6078
2007-07-27 10:00:00,54.36,54.43,54.27,54.4,144091.57221411736,28.8535,28.8906,28.8057,28.8747,144091.5722
2007-07-27 10:05:00,54.4,54.4,53.91,53.94,306587.3639322186,28.8747,28.8747,28.6146,28.6305,306587.3639
2007-07-27 10:10:00,53.92,54.18,53.88,54.1,155089.21557625406,28.6199,28.7579,28.5987,28.7154,155089.2156
2007-07-27 10:15:00,54.09,54.18,53.96,54.11,128268.43227471664,28.7101,28.7579,28.6411,28.7208,128268.4323
2007-07-27 10:20:00,54.11,54.24,53.94,53.98,147682.6394344069,28.7208,28.7898,28.6305,28.6518,147682.6394
2007-07-27 10:25:00,53.99,54.0,53.8,53.89,160363.5955560543,28.6571,28.6624,28.5562,28.604,160363.5956
2007-07-27 10:30:00,53.89,54.12,53.87,53.96,104589.83279093256,28.604,28.7261,28.5934,28.6411,104589.8328
2007-07-27 10:35:00,53.96,54.01,53.87,53.96,85961.17158568061,28.6411,28.6677,28.5934,28.6411,85961.1716
2007-07-27 10:40:00,53.97,54.13,53.91,54.06,75524.63247671416,28.6464,28.7314,28.6146,28.6942,75524.6325
2007-07-27 10:45:00,54.05,54.11,53.93,54.09,78891.2579957356,28.6889,28.7208,28.6252,28.7101,78891.258
2007-07-27 10:50:00,54.09,54.11,53.72,53.96,130400.62843676354,28.7101,28.7208,28.5138,28.6411,130400.6284
2007-07-27 10:55:00,53.95,53.99,53.7,53.84,61721.46784872629,28.6358,28.6571,28.5031,28.5774,61721.4678
2007-07-27 11:00:00,53.85,53.86,53.6,53.81,109078.66681629446,28.5828,28.5881,28.4501,28.5615,109078.6668
2007-07-27 11:05:00,53.81,53.94,53.8,53.91,87083.38009202109,28.5615,28.6305,28.5562,28.6146,87083.3801
2007-07-27 11:10:00,53.92,53.95,53.74,53.78,78442.3745931994,28.6199,28.6358,28.5244,28.5456,78442.3746
2007-07-27 11:15:00,53.78,53.78,53.56,53.58,126248.45696330378,28.5456,28.5456,28.4288,28.4394,126248.457
2007-07-27 11:20:00,53.59,53.59,53.27,53.38,171249.01806755696,28.4447,28.4447,28.2749,28.3333,171249.0181
2007-07-27 11:25:00,53.4,53.49,53.38,53.47,86634.4966894849,28.3439,28.3917,28.3333,28.3811,86634.4967
2007-07-27 11:30:00,53.44,53.56,53.43,53.43,80911.23330714846,28.3651,28.4288,28.3598,28.3598,80911.2333
2007-07-27 11:35:00,53.43,53.46,53.2,53.23,109078.66681629446,28.3598,28.3757,28.2377,28.2537,109078.6668
2007-07-27 11:40:00,53.23,53.33,53.15,53.31,150824.82325216025,28.2537,28.3067,28.2112,28.2961,150824.8233
2007-07-27 11:45:00,53.31,53.49,53.3,53.39,56110.4253170239,28.2961,28.3917,28.2908,28.3386,56110.4253
2007-07-27 11:50:00,53.39,53.39,53.15,53.16,51060.48703849175,28.3386,28.3386,28.2112,28.2165,51060.487
2007-07-27 11:55:00,53.18,53.23,53.11,53.19,61833.68869936034,28.2271,28.2537,28.19,28.2324,61833.6887
2007-07-27 12:00:00,53.19,53.24,53.09,53.11,68342.4980361351,28.2324,28.259,28.1794,28.19,68342.498
2007-07-27 12:05:00,53.11,53.23,53.11,53.17,51621.59129166199,28.19,28.2537,28.19,28.2218,51621.5913
2007-07-27 12:10:00,53.17,53.18,52.97,52.98,127370.66546964426,28.2218,28.2271,28.1157,28.121,127370.6655
2007-07-27 12:15:00,52.99,53.17,52.94,53.15,58242.62147907081,28.1263,28.2218,28.0997,28.2112,58242.6215
2007-07-27 12:20:00,53.17,53.17,53.06,53.06,52070.47469419818,28.2218,28.2218,28.1634,28.1634,52070.4747
2007-07-27 12:25:00,53.07,53.18,53.04,53.12,43766.13174727864,28.1687,28.2271,28.1528,28.1953,43766.1317
2007-07-27 12:30:00,53.12,53.22,52.88,52.93,71484.68185388845,28.1953,28.2484,28.0679,28.0944,71484.6819
2007-07-27 12:35:00,52.93,53.18,52.86,53.14,114801.9301986309,28.0944,28.2271,28.0573,28.2059,114801.9302
2007-07-27 12:40:00,53.14,53.4,53.12,53.31,88542.25115026372,28.2059,28.3439,28.1953,28.2961,88542.2512
2007-07-27 12:45:00,53.32,53.35,53.24,53.33,61721.46784872629,28.3014,28.3174,28.259,28.3067,61721.4678
2007-07-27 12:50:00,53.33,53.38,53.24,53.24,70699.13589945012,28.3067,28.3333,28.259,28.259,70699.1359
2007-07-27 12:55:00,53.27,53.3,53.24,53.28,44663.89855235103,28.2749,28.2908,28.259,28.2802,44663.8986
2007-07-27 13:00:00,53.27,53.32,53.16,53.32,43990.57344854674,28.2749,28.3014,28.2165,28.3014,43990.5734
2007-07-27 13:05:00,53.34,53.42,53.33,53.33,42643.923240938166,28.3121,28.3545,28.3067,28.3067,42643.9232
2007-07-27 13:10:00,53.36,53.41,53.32,53.38,36696.21815733363,28.3227,28.3492,28.3014,28.3333,36696.2182
2007-07-27 13:15:00,53.38,53.51,53.37,53.49,54314.891706879134,28.3333,28.4023,28.328,28.3917,54314.8917
2007-07-27 13:20:00,53.52,53.52,53.39,53.46,75861.29502861631,28.4076,28.4076,28.3386,28.3757,75861.295
2007-07-27 13:25:00,53.47,53.49,53.4,53.42,26708.562450903377,28.3811,28.3917,28.3439,28.3545,26708.5625
2007-07-27 13:30:00,53.44,53.45,53.33,53.34,53866.00830434294,28.3651,28.3704,28.3067,28.3121,53866.0083
2007-07-27 13:35:00,53.33,53.47,53.33,53.45,25586.3539445629,28.3067,28.3811,28.3067,28.3704,25586.3539
2007-07-27 13:40:00,53.45,53.56,53.42,53.47,41746.156435865785,28.3704,28.4288,28.3545,28.3811,41746.1564
2007-07-27 13:45:00,53.47,53.57,53.42,53.55,62507.01380316463,28.3811,28.4341,28.3545,28.4235,62507.0138
2007-07-27 13:50:00,53.54,53.64,53.49,53.62,60262.59679048367,28.4182,28.4713,28.3917,28.4607,60262.5968
2007-07-27 13:55:00,53.64,53.81,53.64,53.69,75861.29502861631,28.4713,28.5615,28.4713,28.4978,75861.295
2007-07-27 14:00:00,53.68,53.68,53.52,53.64,45673.886208057454,28.4925,28.4925,28.4076,28.4713,45673.8862
2007-07-27 14:05:00,53.66,53.76,53.64,53.65,50274.94108405341,28.4819,28.535,28.4713,28.4766,50274.9411
2007-07-27 14:10:00,53.68,53.72,53.47,53.54,37930.64751430816,28.4925,28.5138,28.3811,28.4182,37930.6475
2007-07-27 14:15:00,53.57,53.65,53.56,53.61,97295.47749971945,28.4341,28.4766,28.4288,28.4554,97295.4775
2007-07-27 14:20:00,53.6,53.64,53.53,53.57,21546.403321737176,28.4501,28.4713,28.4129,28.4341,21546.4033
2007-07-27 14:25:00,53.56,53.59,53.39,53.49,102233.19492761754,28.4288,28.4447,28.3386,28.3917,102233.1949
2007-07-27 14:30:00,53.49,53.56,53.43,53.47,81472.3375603187,28.3917,28.4288,28.3598,28.3811,81472.3376
2007-07-27 14:35:00,53.47,53.63,53.47,53.63,50611.60363595556,28.3811,28.466,28.3811,28.466,50611.6036
2007-07-27 14:40:00,53.61,53.9,53.6,53.75,48254.96577264056,28.4554,28.6093,28.4501,28.5297,48254.9658
2007-07-27 14:45:00,53.74,55.68,53.74,53.89,94826.6187857704,28.5244,29.5541,28.5244,28.604,94826.6188
2007-07-27 14:50:00,53.89,54.13,53.76,54.07,73167.99461339916,28.604,28.7314,28.535,28.6995,73167.9946
2007-07-27 14:55:00,54.06,54.13,53.99,54.09,71148.0193019863,28.6942,28.7314,28.6571,28.7101,71148.0193
2007-07-27 15:00:00,54.07,54.11,53.93,54.03,134103.91650768713,28.6995,28.7208,28.6252,28.6783,134103.9165
2007-07-27 15:05:00,54.03,54.09,53.98,54.05,145887.10582426214,28.6783,28.7101,28.6518,28.6889,145887.1058
2007-07-27 15:10:00,54.05,54.1,53.91,54.1,75187.96992481203,28.6889,28.7154,28.6146,28.7154,75187.9699
2007-07-27 15:15:00,54.09,54.1,53.78,53.96,99203.23196049826,28.7101,28.7154,28.5456,28.6411,99203.232
2007-07-27 15:20:00,53.96,53.98,53.83,53.92,51172.7078891258,28.6411,28.6518,28.5721,28.6199,51172.7079
2007-07-27 15:25:00,53.92,54.03,53.91,53.96,74739.08652227583,28.6199,28.6783,28.6146,28.6411,74739.0865
2007-07-27 15:30:00,53.95,54.0,53.91,53.97,61945.90954999439,28.6358,28.6624,28.6146,28.6464,61945.9095
2007-07-27 15:35:00,53.97,53.97,53.74,53.78,74963.52822354394,28.6464,28.6464,28.5244,28.5456,74963.5282
2007-07-27 15:40:00,53.78,53.81,53.6,53.6,132532.82459881046,28.5456,28.5615,28.4501,28.4501,132532.8246
2007-07-27 15:45:00,53.61,53.61,53.42,53.42,154752.55302435192,28.4554,28.4554,28.3545,28.3545,154752.553
2007-07-27 15:50:00,53.43,53.51,53.29,53.31,127819.54887218044,28.3598,28.4023,28.2855,28.2961,127819.5489
2007-07-27 15:55:00,53.32,53.34,53.1,53.13,247222.5339468073,28.3014,28.3121,28.1847,28.2006,247222.5339
2007-07-30 09:30:00,53.38,53.38,52.86,53.11,128043.99057344854,28.3333,28.3333,28.0573,28.19,128043.9906
2007-07-30 09:35:00,53.11,53.24,52.59,52.63,65761.41847155201,28.19,28.259,27.914,27.9352,65761.4185
2007-07-30 09:40:00,52.65,52.9,52.59,52.77,84277.8588261699,27.9458,28.0785,27.914,28.0095,84277.8588
2007-07-30 09:45:00,52.79,52.93,52.69,52.85,83043.42946919537,28.0201,28.0944,27.967,28.052,83043.4295
2007-07-30 09:50:00,52.86,52.94,52.74,52.74,51846.032992930086,28.0573,28.0997,27.9936,27.9936,51846.033
2007-07-30 09:55:00,52.74,53.01,52.74,52.87,48479.40747390865,27.9936,28.1369,27.9936,28.0626,48479.4075
2007-07-30 10:00:00,52.86,53.24,52.86,53.24,78554.59544383346,28.0573,28.259,28.0573,28.259,78554.5954
2007-07-30 10:05:00,53.23,53.25,53.07,53.2,112894.17573785209,28.2537,28.2643,28.1687,28.2377,112894.1757
2007-07-30 10:10:00,53.2,53.32,53.18,53.26,60599.25934238581,28.2377,28.3014,28.2271,28.2696,60599.2593
2007-07-30 10:15:00,53.24,53.3,53.11,53.22,121984.06463920996,28.259,28.2908,28.19,28.2484,121984.0646
2007-07-30 10:20:00,53.2,53.36,53.18,53.32,72158.00695769273,28.2377,28.3227,28.2271,28.3014,72158.007
2007-07-30 10:25:00,53.32,53.56,53.31,53.55,129278.41993042309,28.3014,28.4288,28.2961,28.4235,129278.4199
2007-07-30 10:30:00,53.55,53.62,53.38,53.52,119402.98507462686,28.4235,28.4607,28.3333,28.4076,119402.9851
2007-07-30 10:35:00,53.51,53.53,53.24,53.35,89552.23880597015,28.4023,28.4129,28.259,28.3174,89552.2388
2007-07-30 10:40:00,53.34,53.43,53.24,53.29,49489.39512961508,28.3121,28.3598,28.259,28.2855,49489.3951
2007-07-30 10:45:00,53.31,53.34,53.14,53.21,71933.56525642464,28.2961,28.3121,28.2059,28.2431,71933.5653
2007-07-30 10:50:00,53.21,53.27,53.15,53.25,27718.550106609808,28.2431,28.2749,28.2112,28.2643,27718.5501
2007-07-30 10:55:00,53.28,53.29,53.12,53.12,34002.917742116486,28.2802,28.2855,28.1953,28.1953,34002.9177
2007-07-30 11:00:00,53.14,53.3,53.11,53.15,77993.49119066322,28.2059,28.2908,28.19,28.2112,77993.4912
2007-07-30 11:05:00,53.15,53.18,52.96,53.05,65312.53506901582,28.2112,28.2271,28.1104,28.1581,65312.5351
2007-07-30 11:10:00,53.04,53.04,52.9,52.95,63404.78060823701,28.1528,28.1528,28.0785,28.105,63404.7806
2007-07-30 11:15:00,52.97,52.99,52.89,52.93,69689.14824374368,28.1157,28.1263,28.0732,28.0944,69689.1482
2007-07-30 11:20:00,52.93,52.98,52.84,52.86,32992.93008641005,28.0944,28.121,28.0467,28.0573,32992.9301
2007-07-30 11:25:00,52.85,52.94,52.81,52.94,58803.72573224104,28.052,28.0997,28.0307,28.0997,58803.7257
2007-07-30 11:30:00,52.96,52.96,52.82,52.82,60599.25934238581,28.1104,28.1104,28.036,28.036,60599.2593
2007-07-30 11:35:00,52.82,52.9,52.8,52.81,61945.90954999439,28.036,28.0785,28.0254,28.0307,61945.9095
2007-07-30 11:40:00,52.81,52.84,52.56,52.65,86971.15924138704,28.0307,28.0467,27.898,27.9458,86971.1592
2007-07-30 11:45:00,52.66,52.95,52.66,52.91,62619.234653798674,27.9511,28.105,27.9511,28.0838,62619.2347
2007-07-30 11:50:00,52.93,53.02,52.9,53.02,37593.984962406015,28.0944,28.1422,28.0785,28.1422,37593.985
2007-07-30 11:55:00,53.02,53.14,53.0,53.01,52407.13724610032,28.1422,28.2059,28.1316,28.1369,52407.1372
2007-07-30 12:00:00,53.0,53.01,52.9,52.9,36135.113904163394,28.1316,28.1369,28.0785,28.0785,36135.1139
2007-07-30 12:05:00,52.9,53.08,52.9,53.03,41297.27303332959,28.0785,28.174,28.0785,28.1475,41297.273
2007-07-30 12:10:00,53.02,53.05,52.87,52.9,58130.40062843676,28.1422,28.1581,28.0626,28.0785,58130.4006
2007-07-30 12:15:00,52.9,53.04,52.9,52.98,35910.67220289529,28.0785,28.1528,28.0785,28.121,35910.6722
2007-07-30 12:20:00,52.98,53.02,52.89,52.96,37369.54326113792,28.121,28.1422,28.0732,28.1104,37369.5433
2007-07-30 12:25:00,52.98,52.98,52.9,52.92,26596.34160026933,28.121,28.121,28.0785,28.0891,26596.3416
2007-07-30 12:30:00,52.92,53.0,52.9,52.9,59813.71338794748,28.0891,28.1316,28.0785,28.0785,59813.7134
2007-07-30 12:35:00,52.91,53.07,52.91,53.07,267983.3913141061,28.0838,28.1687,28.0838,28.1687,267983.3913
2007-07-30 12:40:00,53.07,53.21,53.07,53.11,302996.2967119291,28.1687,28.2431,28.1687,28.19,302996.2967
2007-07-30 12:45:00,53.12,53.23,53.09,53.21,45561.66535742341,28.1953,28.2537,28.1794,28.2431,45561.6654
2007-07-30 12:50:00,53.21,53.36,53.17,53.29,49040.51172707889,28.2431,28.3227,28.2218,28.2855,49040.5117
2007-07-30 12:55:00,53.29,53.47,53.29,53.36,62843.67635506677,28.2855,28.3811,28.2855,28.3227,62843.6764
2007-07-30 13:00:00,53.37,53.39,53.29,53.36,24913.02884075861,28.328,28.3386,28.2855,28.3227,24913.0288
2007-07-30 13:05:00,53.37,53.49,53.27,53.35,62282.57210189653,28.328,28.3917,28.2749,28.3174,62282.5721
2007-07-30 13:10:00,53.36,53.39,53.24,53.24,19301.98630905622,28.3227,28.3386,28.259,28.259,19301.9863
2007-07-30 13:15:00,53.21,53.29,53.2,53.2,14139.827179890022,28.2431,28.2855,28.2377,28.2377,14139.8272
2007-07-30 13:20:00,53.2,53.28,53.2,53.22,18516.440354617887,28.2377,28.2802,28.2377,28.2484,18516.4404
2007-07-30 13:25:00,53.22,53.23,53.15,53.18,21434.18247110313,28.2484,28.2537,28.2112,28.2271,21434.1825
2007-07-30 13:30:00,53.18,53.18,53.02,53.07,31421.838177533384,28.2271,28.2271,28.1422,28.1687,31421.8382
2007-07-30 13:35:00,53.07,53.1,53.02,53.04,38603.97261811244,28.1687,28.1847,28.1422,28.1528,38603.9726
2007-07-30 13:40:00,53.05,53.4,53.05,53.4,37706.20581304006,28.1581,28.3439,28.1581,28.3439,37706.2058
2007-07-30 13:45:00,53.39,53.64,53.39,53.61,56895.97127146224,28.3386,28.4713,28.3386,28.4554,56895.9713
2007-07-30 13:50:00,53.61,53.64,53.57,53.64,68454.71888676916,28.4554,28.4713,28.4341,28.4713,68454.7189
2007-07-30 13:55:00,53.64,53.65,53.58,53.61,76197.95758051846,28.4713,28.4766,28.4394,28.4554,76197.9576
2007-07-30 14:00:00,53.6,53.71,53.56,53.7,47469.41981820222,28.4501,28.5084,28.4288,28.5031,47469.4198
2007-07-30 14:05:00,53.69,53.7,53.56,53.59,60150.37593984962,28.4978,28.5031,28.4288,28.4447,60150.3759
2007-07-30 14:10:00,53.6,53.64,53.53,53.59,56447.08786892604,28.4501,28.4713,28.4129,28.4447,56447.0879
2007-07-30 14:15:00,53.58,53.64,53.47,53.49,59813.71338794748,28.4394,28.4713,28.3811,28.3917,59813.7134
2007-07-30 14:20:00,53.51,53.56,53.47,53.52,45561.66535742341,28.4023,28.4288,28.3811,28.4076,45561.6654
2007-07-30 14:25:00,53.52,53.56,53.48,53.52,54314.891706879134,28.4076,28.4288,28.3864,28.4076,54314.8917
2007-07-30 14:30:00,53.5,53.56,53.47,53.53,60823.70104365391,28.397,28.4288,28.3811,28.4129,60823.701
2007-07-30 14:35:00,53.53,53.6,53.48,53.56,57120.41297273033,28.4129,28.4501,28.3864,28.4288,57120.413
2007-07-30 14:40:00,53.55,53.76,53.55,53.74,80350.12905397822,28.4235,28.535,28.4235,28.5244,80350.1291
2007-07-30 14:45:00,53.74,53.74,53.61,53.66,43766.13174727864,28.5244,28.5244,28.4554,28.4819,43766.1317
2007-07-30 14:50:00,53.66,53.7,53.6,53.7,53304.90405117271,28.4819,28.5031,28.4501,28.5031,53304.9041
2007-07-30 14:55:00,53.72,53.72,53.64,53.69,33554.03433958029,28.5138,28.5138,28.4713,28.4978,33554.0343
2007-07-30 15:00:00,53.69,53.82,53.65,53.8,45561.66535742341,28.4978,28.5668,28.4766,28.5562,45561.6654
2007-07-30 15:05:00,53.8,53.91,53.79,53.85,69015.8231399394,28.5562,28.6146,28.5509,28.5828,69015.8231
2007-07-30 15:10:00,53.85,53.88,53.77,53.79,31534.05902816743,28.5828,28.5987,28.5403,28.5509,31534.059
2007-07-30 15:15:00,53.78,53.81,53.72,53.72,54763.77510941533,28.5456,28.5615,28.5138,28.5138,54763.7751
2007-07-30 15:20:00,53.72,53.89,53.72,53.89,58354.84232970486,28.5138,28.604,28.5138,28.604,58354.8423
2007-07-30 15:25:00,53.89,53.96,53.82,53.83,80911.23330714846,28.604,28.6411,28.5668,28.5721,80911.2333
2007-07-30 15:30:00,53.83,53.83,53.77,53.8,42082.818987767925,28.5721,28.5721,28.5403,28.5562,42082.819
2007-07-30 15:35:00,53.8,53.8,53.73,53.76,55773.76276512176,28.5562,28.5562,28.5191,28.535,55773.7628
2007-07-30 15:40:00,53.77,53.86,53.66,53.72,85848.95073504657,28.5403,28.5881,28.4819,28.5138,85848.9507
2007-07-30 15:45:00,53.72,53.73,53.56,53.64,89215.576254068,28.5138,28.5191,28.4288,28.4713,89215.5763
2007-07-30 15:50:00,53.64,53.66,53.38,53.46,109751.99192009876,28.4713,28.4819,28.3333,28.3757,109751.9919
2007-07-30 15:55:00,53.47,53.63,53.46,53.6,102682.07833015372,28.3811,28.466,28.3757,28.4501,102682.0783
2007-07-31 09:30:00,54.13,55.09,54.12,54.57,292223.0950510605,28.7314,29.2409,28.7261,28.9649,292223.0951
2007-07-31 09:35:00,54.57,54.62,53.83,53.88,133430.59140388283,28.9649,28.9915,28.5721,28.5987,133430.5914
2007-07-31 09:40:00,53.88,54.2,53.88,54.11,98081.02345415778,28.5987,28.7685,28.5987,28.7208,98081.0235
2007-07-31 09:45:00,54.1,54.3,54.0,54.21,120749.63528223544,28.7154,28.8216,28.6624,28.7738,120749.6353
2007-07-31 09:50:00,54.21,54.51,54.13,54.37,106722.02895297944,28.7738,28.9331,28.7314,28.8588,106722.029
2007-07-31 09:55:00,54.38,54.54,54.31,54.48,81921.22096285489,28.8641,28.949,28.8269,28.9171,81921.221
2007-07-31 10:00:00,54.48,54.88,54.46,54.62,198855.3473235327,28.9171,29.1295,28.9065,28.9915,198855.3473
2007-07-31 10:05:00,54.62,54.69,54.49,54.62,86522.27583885085,28.9915,29.0286,28.9225,28.9915,86522.2758
2007-07-31 10:10:00,54.62,54.67,54.49,54.54,134103.91650768713,28.9915,29.018,28.9225,28.949,134103.9165
2007-07-31 10:15:00,54.52,54.58,54.36,54.49,53192.68320053866,28.9384,28.9702,28.8535,28.9225,53192.6832
2007-07-31 10:20:00,54.51,54.54,54.25,54.25,84390.07967680394,28.9331,28.949,28.7951,28.7951,84390.0797
2007-07-31 10:25:00,54.24,54.36,54.11,54.11,59701.49253731343,28.7898,28.8535,28.7208,28.7208,59701.4925
2007-07-31 10:30:00,54.11,54.23,54.11,54.18,48479.40747390865,28.7208,28.7845,28.7208,28.7579,48479.4075
2007-07-31 10:35:00,54.18,54.7,54.13,54.15,80462.34990461227,28.7579,29.0339,28.7314,28.742,80462.3499
2007-07-31 10:40:00,54.13,54.18,54.07,54.07,34788.46369655482,28.7314,28.7579,28.6995,28.6995,34788.4637
2007-07-31 10:45:00,54.07,54.1,53.8,53.85,67332.51038042868,28.6995,28.7154,28.5562,28.5828,67332.5104
2007-07-31 10:50:00,53.87,53.87,53.69,53.82,67332.51038042868,28.5934,28.5934,28.4978,28.5668,67332.5104
2007-07-31 10:55:00,53.82,53.91,53.8,53.86,59701.49253731343,28.5668,28.6146,28.5562,28.5881,59701.4925
2007-07-31 11:00:00,53.87,53.91,53.79,53.88,51846.032992930086,28.5934,28.6146,28.5509,28.5987,51846.033
2007-07-31 11:05:00,53.86,54.03,53.86,54.03,57232.63382336438,28.5881,28.6783,28.5881,28.6783,57232.6338
2007-07-31 11:10:00,54.04,54.12,53.69,54.05,129502.86163169116,28.6836,28.7261,28.4978,28.6889,129502.8616
2007-07-31 11:15:00,54.03,54.16,53.5,54.09,128829.53652788688,28.6783,28.7473,28.397,28.7101,128829.5365
2007-07-31 11:20:00,54.06,54.09,53.96,53.96,69128.04399057344,28.6942,28.7101,28.6411,28.6411,69128.044
2007-07-31 11:25:00,53.97,54.09,53.91,53.96,47918.30322073841,28.6464,28.7101,28.6146,28.6411,47918.3032
2007-07-31 11:30:00,53.96,54.04,53.82,54.01,103916.50768712828,28.6411,28.6836,28.5668,28.6677,103916.5077
2007-07-31 11:35:00,53.98,54.11,53.97,53.99,51509.37044102794,28.6518,28.7208,28.6464,28.6571,51509.3704
2007-07-31 11:40:00,54.0,54.0,53.91,53.94,25137.470542026706,28.6624,28.6624,28.6146,28.6305,25137.4705
2007-07-31 11:45:00,53.95,53.99,53.89,53.98,39389.518572550776,28.6358,28.6571,28.604,28.6518,39389.5186
2007-07-31 11:50:00,53.98,54.02,53.8,53.88,77769.04948939513,28.6518,28.673,28.5562,28.5987,77769.0495
2007-07-31 11:55:00,53.88,53.97,53.87,53.97,35461.78880035911,28.5987,28.6464,28.5934,28.6464,35461.7888
2007-07-31 12:00:00,53.96,54.07,53.75,53.92,75187.96992481203,28.6411,28.6995,28.5297,28.6199,75187.9699
2007-07-31 12:05:00,53.93,53.95,53.8,53.8,57681.51722590057,28.6252,28.6358,28.5562,28.5562,57681.5172
2007-07-31 12:10:00,53.8,53.89,53.69,53.72,75300.19077544607,28.5562,28.604,28.4978,28.5138,75300.1908
2007-07-31 12:15:00,53.69,53.85,53.67,53.8,40736.16878015935,28.4978,28.5828,28.4872,28.5562,40736.1688
2007-07-31 12:20:00,53.81,53.96,53.8,53.96,39501.73942318482,28.5615,28.6411,28.5562,28.6411,39501.7394
2007-07-31 12:25:00,53.95,54.03,53.89,53.99,51284.928739759845,28.6358,28.6783,28.604,28.6571,51284.9287
2007-07-31 12:30:00,54.0,54.09,53.88,53.93,60262.59679048367,28.6624,28.7101,28.5987,28.6252,60262.5968
2007-07-31 12:35:00,53.94,53.98,53.88,53.92,29065.20031421838,28.6305,28.6518,28.5987,28.6199,29065.2003
2007-07-31 12:40:00,53.92,53.99,53.88,53.94,32207.38413197172,28.6199,28.6571,28.5987,28.6305,32207.3841
2007-07-31 12:45:00,53.96,54.0,53.94,54.0,8865.447200089777,28.6411,28.6624,28.6305,28.6624,8865.4472
2007-07-31 12:50:00,54.0,54.03,53.94,53.97,27045.22500280552,28.6624,28.6783,28.6305,28.6464,27045.225
2007-07-31 12:55:00,53.97,54.09,53.97,54.05,17730.894400179553,28.6464,28.7101,28.6464,28.6889,17730.8944
2007-07-31 13:00:00,54.05,54.06,54.02,54.05,54090.45000561104,28.6889,28.6942,28.673,28.6889,54090.45
2007-07-31 13:05:00,54.06,54.13,54.0,54.12,74065.76141847155,28.6942,28.7314,28.6624,28.7261,74065.7614
2007-07-31 13:10:00,54.12,54.29,54.1,54.2,77320.16608685894,28.7261,28.8163,28.7154,28.7685,77320.1661
2007-07-31 13:15:00,54.2,54.26,54.13,54.17,66995.84782852653,28.7685,28.8004,28.7314,28.7526,66995.8478
2007-07-31 13:20:00,54.17,54.31,54.16,54.21,51846.032992930086,28.7526,28.8269,28.7473,28.7738,51846.033
2007-07-31 13:25:00,54.2,54.29,54.18,54.21,35237.34709909101,28.7685,28.8163,28.7579,28.7738,35237.3471
2007-07-31 13:30:00,54.23,54.36,54.2,54.31,91123.33071484682,28.7845,28.8535,28.7685,28.8269,91123.3307
2007-07-31 13:35:00,54.32,54.38,54.3,54.36,74514.64482100774,28.8322,28.8641,28.8216,28.8535,74514.6448
2007-07-31 13:40:00,54.37,54.46,54.35,54.43,99988.7779149366,28.8588,28.9065,28.8481,28.8906,99988.7779
2007-07-31 13:45:00,54.41,54.46,54.37,54.4,53978.229154976994,28.88,28.9065,28.8588,28.8747,53978.2292
2007-07-31 13:50:00,54.39,54.47,54.29,54.38,102008.75322634944,28.8694,28.9118,28.8163,28.8641,102008.7532
2007-07-31 13:55:00,54.38,54.47,54.32,54.36,45000.56110425317,28.8641,28.9118,28.8322,28.8535,45000.5611
2007-07-31 14:00:00,54.35,54.47,54.32,54.36,57120.41297273033,28.8481,28.9118,28.8322,28.8535,57120.413
2007-07-31 14:05:00,54.34,54.36,54.3,54.3,69689.14824374368,28.8428,28.8535,28.8216,28.8216,69689.1482
2007-07-31 14:10:00,54.31,54.31,54.19,54.3,46459.43216249579,28.8269,28.8269,28.7632,28.8216,46459.4322
2007-07-31 14:15:00,54.3,54.36,54.21,54.26,48479.40747390865,28.8216,28.8535,28.7738,28.8004,48479.4075
2007-07-31 14:20:00,54.27,54.29,53.98,54.03,64639.209965211536,28.8057,28.8163,28.6518,28.6783,64639.21
2007-07-31 14:25:00,54.02,54.06,53.87,53.92,61048.14274492201,28.673,28.6942,28.5934,28.6199,61048.1427
2007-07-31 14:30:00,53.93,53.94,53.56,53.72,103355.40343395802,28.6252,28.6305,28.4288,28.5138,103355.4034
2007-07-31 14:35:00,53.72,53.72,53.48,53.58,76871.28268432274,28.5138,28.5138,28.3864,28.4394,76871.2827
2007-07-31 14:40:00,53.59,53.67,53.56,53.66,51284.928739759845,28.4447,28.4872,28.4288,28.4819,51284.9287
2007-07-31 14:45:00,53.66,53.73,53.42,53.71,56222.64616765795,28.4819,28.5191,28.3545,28.5084,56222.6462
2007-07-31 14:50:00,53.71,53.86,53.62,53.83,102794.29918078778,28.5084,28.5881,28.4607,28.5721,102794.2992
2007-07-31 14:55:00,53.86,53.94,53.74,53.77,69576.92739310964,28.5881,28.6305,28.5244,28.5403,69576.9274
2007-07-31 15:00:00,53.8,54.18,53.77,54.02,140500.50499382784,28.5562,28.7579,28.5403,28.673,140500.505
2007-07-31 15:05:00,54.02,54.04,53.9,53.98,83043.42946919537,28.673,28.6836,28.6093,28.6518,83043.4295
2007-07-31 15:10:00,53.97,54.14,53.95,54.13,64078.105712041295,28.6464,28.7367,28.6358,28.7314,64078.1057
2007-07-31 15:15:00,54.13,54.18,54.08,54.16,141061.6092469981,28.7314,28.7579,28.7048,28.7473,141061.6092
2007-07-31 15:20:00,54.16,54.39,54.11,54.34,129615.0824823252,28.7473,28.8694,28.7208,28.8428,129615.0825
2007-07-31 15:25:00,54.34,54.49,54.3,54.37,159802.49130288407,28.8428,28.9225,28.8216,28.8588,159802.4913
2007-07-31 15:30:00,54.37,54.4,54.05,54.05,139714.9590393895,28.8588,28.8747,28.6889,28.6889,139714.959
2007-07-31 15:35:00,54.05,54.06,53.84,53.84,226910.55998204465,28.6889,28.6942,28.5774,28.5774,226910.56
2007-07-31 15:40:00,53.83,53.91,53.67,53.78,207608.5736729884,28.5721,28.6146,28.4872,28.5456,207608.5737
2007-07-31 15:45:00,53.78,53.78,53.51,53.56,183817.7533385703,28.5456,28.5456,28.4023,28.4288,183817.7533
2007-07-31 15:50:00,53.56,53.78,53.53,53.72,154864.77387498596,28.4288,28.5456,28.4129,28.5138,154864.7739
2007-07-31 15:55:00,53.72,53.88,53.43,53.56,428795.8702726967,28.5138,28.5987,28.3598,28.4288,428795.8703
2007-08-01 09:30:00,54.31,54.44,54.13,54.27,445965.660419706,28.8269,28.8959,28.7314,28.8057,445965.6604
2007-08-01 09:35:00,54.26,54.54,54.05,54.27,200089.77668050723,28.8004,28.949,28.6889,28.8057,200089.7767
2007-08-01 09:40:00,54.27,54.36,53.73,53.75,251262.48456963303,28.8057,28.8535,28.5191,28.5297,251262.4846
2007-08-01 09:45:00,53.79,53.92,53.73,53.84,230726.06890360228,28.5509,28.6199,28.5191,28.5774,230726.0689
2007-08-01 09:50:00,53.83,53.86,53.42,53.61,278981.03467624285,28.5721,28.5881,28.3545,28.4554,278981.0347
2007-08-01 09:55:00,53.62,53.95,53.52,53.64,224329.4804174616,28.4607,28.6358,28.4076,28.4713,224329.4804
2007-08-01 10:00:00,53.65,54.05,53.63,53.77,231623.83570867463,28.4766,28.6889,28.466,28.5403,231623.8357
2007-08-01 10:05:00,53.77,53.85,53.52,53.61,203680.84390079675,28.5403,28.5828,28.4076,28.4554,203680.8439
2007-08-01 10:10:00,53.61,53.96,53.6,53.77,213556.27875659292,28.4554,28.6411,28.4501,28.5403,213556.2788
2007-08-01 10:15:00,53.77,53.81,53.56,53.63,245314.77948602848,28.5403,28.5615,28.4288,28.466,245314.7795
2007-08-01 10:20:00,53.63,53.69,53.56,53.67,205476.3775109416,28.466,28.4978,28.4288,28.4872,205476.3775
2007-08-01 10:25:00,53.67,53.74,53.55,53.64,446302.3229716081,28.4872,28.5244,28.4235,28.4713,446302.323
2007-08-01 10:30:00,53.64,53.69,53.58,53.65,140949.38839636403,28.4713,28.4978,28.4394,28.4766,140949.3884
2007-08-01 10:35:00,53.65,53.68,53.23,53.25,230052.743799798,28.4766,28.4925,28.2537,28.2643,230052.7438
2007-08-01 10:40:00,53.24,53.38,53.23,53.34,117944.11401638424,28.259,28.3333,28.2537,28.3121,117944.114
2007-08-01 10:45:00,53.36,53.42,52.92,53.16,178543.37335877004,28.3227,28.3545,28.0891,28.2165,178543.3734
2007-08-01 10:50:00,53.17,53.3,52.94,52.98,264055.66154191445,28.2218,28.2908,28.0997,28.121,264055.6615
2007-08-01 10:55:00,52.98,53.19,52.89,52.95,132308.38289754235,28.121,28.2324,28.0732,28.105,132308.3829
2007-08-01 11:00:00,52.95,53.02,52.82,53.01,119178.54337335876,28.105,28.1422,28.036,28.1369,119178.5434
2007-08-01 11:05:00,53.02,53.29,52.95,53.23,336325.8893502413,28.1422,28.2855,28.105,28.2537,336325.8894
2007-08-01 11:10:00,53.26,53.4,53.2,53.25,126921.78206710806,28.2696,28.3439,28.2377,28.2643,126921.7821
2007-08-01 11:15:00,53.25,53.66,53.23,53.6,121310.73953540568,28.2643,28.4819,28.2537,28.4501,121310.7395
2007-08-01 11:20:00,53.61,53.69,53.52,53.59,91011.10986421276,28.4554,28.4978,28.4076,28.4447,91011.1099
2007-08-01 11:25:00,53.59,53.66,53.46,53.48,79340.1413982718,28.4447,28.4819,28.3757,28.3864,79340.1414
2007-08-01 11:30:00,53.47,53.62,53.31,53.6,64190.32656267534,28.3811,28.4607,28.2961,28.4501,64190.3266
2007-08-01 11:35:00,53.6,53.69,53.42,53.62,67332.51038042868,28.4501,28.4978,28.3545,28.4607,67332.5104
2007-08-01 11:40:00,53.62,53.68,53.47,53.57,54202.67085624509,28.4607,28.4925,28.3811,28.4341,54202.6709
2007-08-01 11:45:00,53.59,53.66,53.46,53.54,45898.32790932555,28.4447,28.4819,28.3757,28.4182,45898.3279
2007-08-01 11:50:00,53.54,54.01,53.47,53.67,129951.74503422737,28.4182,28.6677,28.3811,28.4872,129951.745
2007-08-01 11:55:00,53.67,53.72,53.63,53.68,107058.6915048816,28.4872,28.5138,28.466,28.4925,107058.6915
2007-08-01 12:00:00,53.67,53.69,53.5,53.51,52631.57894736842,28.4872,28.4978,28.397,28.4023,52631.5789
2007-08-01 12:05:00,53.49,53.66,53.47,53.64,51397.14959039389,28.3917,28.4819,28.3811,28.4713,51397.1496
2007-08-01 12:10:00,53.65,53.84,53.62,53.82,107058.6915048816,28.4766,28.5774,28.4607,28.5668,107058.6915
2007-08-01 12:15:00,53.82,53.99,53.8,53.88,116485.24295814162,28.5668,28.6571,28.5562,28.5987,116485.243
2007-08-01 12:20:00,53.88,53.92,53.82,53.82,48816.07002581079,28.5987,28.6199,28.5668,28.5668,48816.07
2007-08-01 12:25:00,53.82,53.96,53.76,53.94,63629.2223095051,28.5668,28.6411,28.535,28.6305,63629.2223
2007-08-01 12:30:00,53.94,53.99,53.82,53.92,57905.95892716866,28.6305,28.6571,28.5668,28.6199,57905.9589
2007-08-01 12:35:00,53.93,54.0,53.82,53.95,111210.86297834136,28.6252,28.6624,28.5668,28.6358,111210.863
2007-08-01 12:40:00,53.95,54.03,53.94,53.96,79227.92054763775,28.6358,28.6783,28.6305,28.6411,79227.9205
2007-08-01 12:45:00,53.96,54.03,53.91,53.99,108742.00426439232,28.6411,28.6783,28.6146,28.6571,108742.0043
2007-08-01 12:50:00,53.99,54.09,53.97,54.01,105263.15789473684,28.6571,28.7101,28.6464,28.6677,105263.1579
2007-08-01 12:55:00,54.02,54.05,53.92,53.93,75187.96992481203,28.673,28.6889,28.6199,28.6252,75187.9699
2007-08-01 13:00:00,53.91,53.92,53.78,53.8,123555.15654808664,28.6146,28.6199,28.5456,28.5562,123555.1565
2007-08-01 13:05:00,53.8,53.98,53.75,53.96,113791.94254292447,28.5562,28.6518,28.5297,28.6411,113791.9425
2007-08-01 13:10:00,53.96,54.02,53.85,53.85,66771.40612725844,28.6411,28.673,28.5828,28.5828,66771.4061
2007-08-01 13:15:00,53.84,53.84,53.6,53.66,116036.35955560542,28.5774,28.5774,28.4501,28.4819,116036.3596
2007-08-01 13:20:00,53.65,53.75,53.42,53.53,120525.19358096732,28.4766,28.5297,28.3545,28.4129,120525.1936
2007-08-01 13:25:00,53.54,53.55,53.26,53.35,122657.38974301424,28.4182,28.4235,28.2696,28.3174,122657.3897
2007-08-01 13:30:00,53.34,53.56,53.33,53.54,79452.36224890585,28.3121,28.4288,28.3067,28.4182,79452.3622
2007-08-01 13:35:00,53.53,53.54,53.29,53.33,32880.709235776005,28.4129,28.4182,28.2855,28.3067,32880.7092
2007-08-01 13:40:00,53.33,53.57,53.33,53.39,71821.34440579059,28.3067,28.4341,28.3067,28.3386,71821.3444
2007-08-01 13:45:00,53.39,53.5,53.3,53.34,91684.43496801706,28.3386,28.397,28.2908,28.3121,91684.435
2007-08-01 13:50:00,53.35,53.56,53.33,53.51,53978.229154976994,28.3174,28.4288,28.3067,28.4023,53978.2292
2007-08-01 13:55:00,53.51,53.64,53.47,53.62,48142.7449220065,28.4023,28.4713,28.3811,28.4607,48142.7449
2007-08-01 14:00:00,53.62,53.62,53.46,53.62,73280.21546403322,28.4607,28.4607,28.3757,28.4607,73280.2155
2007-08-01 14:05:00,53.62,53.85,53.47,53.62,74739.08652227583,28.4607,28.5828,28.3811,28.4607,74739.0865
2007-08-01 14:10:00,53.63,53.74,53.61,53.74,41185.052182695545,28.466,28.5244,28.4554,28.5244,41185.0522
2007-08-01 14:15:00,53.77,53.97,53.64,53.77,138031.6462798788,28.5403,28.6464,28.4713,28.5403,138031.6463
2007-08-01 14:20:00,53.78,53.99,53.77,53.97,69015.8231399394,28.5456,28.6571,28.5403,28.6464,69015.8231
2007-08-01 14:25:00,53.97,54.03,53.88,53.94,82594.54606665918,28.6464,28.6783,28.5987,28.6305,82594.5461
2007-08-01 14:30:00,53.94,54.03,53.9,53.96,120749.63528223544,28.6305,28.6783,28.6093,28.6411,120749.6353
2007-08-01 14:35:00,53.96,54.01,53.81,53.81,123442.9356974526,28.6411,28.6677,28.5615,28.5615,123442.9357
2007-08-01 14:40:00,53.82,53.87,53.59,53.59,89776.68050723824,28.5668,28.5934,28.4447,28.4447,89776.6805
2007-08-01 14:45:00,53.6,53.77,53.56,53.72,89327.79710470205,28.4501,28.5403,28.4288,28.5138,89327.7971
2007-08-01 14:50:00,53.72,53.85,53.67,53.75,98642.12770732802,28.5138,28.5828,28.4872,28.5297,98642.1277
2007-08-01 14:55:00,53.75,53.8,53.47,53.67,251374.70542026707,28.5297,28.5562,28.3811,28.4872,251374.7054
2007-08-01 15:00:00,53.67,53.71,53.46,53.59,182134.4405790596,28.4872,28.5084,28.3757,28.4447,182134.4406
2007-08-01 15:05:00,53.59,53.64,53.47,53.64,112781.95488721805,28.4447,28.4713,28.3811,28.4713,112781.9549
2007-08-01 15:10:00,53.63,53.84,53.49,53.78,158343.62024464144,28.466,28.5774,28.3917,28.5456,158343.6202
2007-08-01 15:15:00,53.75,53.78,53.46,53.58,133430.59140388283,28.5297,28.5456,28.3757,28.4394,133430.5914
2007-08-01 15:20:00,53.59,53.68,53.46,53.49,125238.46930759736,28.4447,28.4925,28.3757,28.3917,125238.4693
2007-08-01 15:25:00,53.49,53.8,53.43,53.72,206823.0277185501,28.3917,28.5562,28.3598,28.5138,206823.0277
2007-08-01 15:30:00,53.72,53.84,53.53,53.7,201211.9851868477,28.5138,28.5774,28.4129,28.5031,201211.9852
2007-08-01 15:35:00,53.67,53.88,53.55,53.88,159690.27045225003,28.4872,28.5987,28.4235,28.5987,159690.2705
2007-08-01 15:40:00,53.88,53.88,53.66,53.84,192346.537986758,28.5987,28.5987,28.4819,28.5774,192346.538
2007-08-01 15:45:00,53.84,54.09,53.53,54.05,274492.2006508809,28.5774,28.7101,28.4129,28.6889,274492.2007
2007-08-01 15:50:00,54.02,54.68,54.02,54.65,264953.4283469869,28.673,29.0233,28.673,29.0074,264953.4283
2007-08-01 15:55:00,54.68,55.27,54.57,55.01,368308.8317809449,29.0233,29.3365,28.9649,29.1985,368308.8318
2007-08-02 09:30:00,56.14,56.45,55.69,56.29,258107.95645831,29.7982,29.9628,29.5594,29.8779,258107.9565
2007-08-02 09:35:00,56.32,56.53,55.91,56.09,162495.79171810122,29.8938,30.0053,29.6762,29.7717,162495.7917
2007-08-02 09:40:00,56.09,56.29,56.06,56.14,154976.99472562002,29.7717,29.8779,29.7558,29.7982,154976.9947
2007-08-02 09:45:00,56.09,56.42,56.09,56.42,137358.3211760745,29.7717,29.9469,29.7717,29.9469,137358.3212
2007-08-02 09:50:00,56.41,56.63,56.38,56.61,152957.01941420714,29.9416,30.0583,29.9256,30.0477,152957.0194
2007-08-02 09:55:00,56.62,56.75,56.46,56.5,149590.39389518573,30.053,30.122,29.9681,29.9893,149590.3939
2007-08-02 10:00:00,56.51,56.55,56.33,56.35,77993.49119066322,29.9946,30.0159,29.8991,29.9097,77993.4912
2007-08-02 10:05:00,56.34,56.34,56.14,56.26,154528.1113230838,29.9044,29.9044,29.7982,29.8619,154528.1113
2007-08-02 10:10:00,56.26,56.34,56.19,56.34,73055.77376276512,29.8619,29.9044,29.8248,29.9044,73055.7738
2007-08-02 10:15:00,56.34,56.38,56.17,56.23,67556.95208169677,29.9044,29.9256,29.8142,29.846,67556.9521
2007-08-02 10:20:00,56.23,56.35,56.17,56.24,68230.27718550107,29.846,29.9097,29.8142,29.8513,68230.2772
2007-08-02 10:25:00,56.23,56.44,56.23,56.44,72158.00695769273,29.846,29.9575,29.846,29.9575,72158.007
2007-08-02 10:30:00,56.43,56.68,56.43,56.58,65200.31421838177,29.9522,30.0849,29.9522,30.0318,65200.3142
2007-08-02 10:35:00,56.58,56.71,56.56,56.64,52519.35809673437,30.0318,30.1008,30.0212,30.0636,52519.3581
2007-08-02 10:40:00,56.64,56.74,56.61,56.66,61497.02614745819,30.0636,30.1167,30.0477,30.0743,61497.0261
2007-08-02 10:45:00,56.64,56.72,56.59,56.65,47357.19896756817,30.0636,30.1061,30.0371,30.0689,47357.199
2007-08-02 10:50:00,56.65,56.8,56.64,56.8,375490.966221524,30.0689,30.1486,30.0636,30.1486,375490.9662
2007-08-02 10:55:00,56.78,56.88,56.72,56.75,191112.1086297834,30.138,30.191,30.1061,30.122,191112.1086
2007-08-02 11:00:00,56.74,56.87,56.66,56.83,108068.67916058804,30.1167,30.1857,30.0743,30.1645,108068.6792
2007-08-02 11:05:00,56.82,56.9,56.69,56.81,221748.4008528785,30.1592,30.2016,30.0902,30.1539,221748.4009
2007-08-02 11:10:00,56.82,56.89,56.67,56.68,91123.33071484682,30.1592,30.1963,30.0796,30.0849,91123.3307
2007-08-02 11:15:00,56.68,56.68,56.51,56.58,88205.58859836157,30.0849,30.0849,29.9946,30.0318,88205.5886
2007-08-02 11:20:00,56.58,56.63,56.42,56.56,62619.234653798674,30.0318,30.0583,29.9469,30.0212,62619.2347
2007-08-02 11:25:00,56.55,56.65,56.5,56.59,66210.3018740882,30.0159,30.0689,29.9893,30.0371,66210.3019
2007-08-02 11:30:00,56.59,56.69,56.57,56.66,71596.9027045225,30.0371,30.0902,30.0265,30.0743,71596.9027
2007-08-02 11:35:00,56.66,56.75,56.54,56.54,82257.88351475704,30.0743,30.122,30.0106,30.0106,82257.8835
2007-08-02 11:40:00,56.54,56.58,56.42,56.52,85287.84648187633,30.0106,30.0318,29.9469,29.9999,85287.8465
2007-08-02 11:45:00,56.5,56.66,56.5,56.64,64414.76826394344,29.9893,30.0743,29.9893,30.0636,64414.7683
2007-08-02 11:50:00,56.64,56.73,56.62,56.67,40848.3896307934,30.0636,30.1114,30.053,30.0796,40848.3896
2007-08-02 11:55:00,56.65,56.75,56.65,56.71,76310.1784311525,30.0689,30.122,30.0689,30.1008,76310.1784
2007-08-02 12:00:00,56.71,56.73,56.62,56.67,47806.08237010436,30.1008,30.1114,30.053,30.0796,47806.0824
2007-08-02 12:05:00,56.67,56.71,56.62,56.67,63404.78060823701,30.0796,30.1008,30.053,30.0796,63404.7806
2007-08-02 12:10:00,56.66,56.79,56.66,56.75,94153.2936819661,30.0743,30.1433,30.0743,30.122,94153.2937
2007-08-02 12:15:00,56.75,56.75,56.66,56.7,103130.96173268992,30.122,30.122,30.0743,30.0955,103130.9617
2007-08-02 12:20:00,56.69,56.71,56.65,56.68,33890.69689148243,30.0902,30.1008,30.0689,30.0849,33890.6969
2007-08-02 12:25:00,56.68,56.71,56.63,56.67,35686.2305016272,30.0849,30.1008,30.0583,30.0796,35686.2305
2007-08-02 12:30:00,56.66,56.72,56.65,56.67,62282.57210189653,30.0743,30.1061,30.0689,30.0796,62282.5721
2007-08-02 12:35:00,56.67,56.73,56.63,56.71,66546.96442599034,30.0796,30.1114,30.0583,30.1008,66546.9644
2007-08-02 12:40:00,56.71,56.84,56.66,56.68,83380.09202109752,30.1008,30.1698,30.0743,30.0849,83380.092
2007-08-02 12:45:00,56.68,56.71,56.59,56.62,40736.16878015935,30.0849,30.1008,30.0371,30.053,40736.1688
2007-08-02 12:50:00,56.61,56.69,56.57,56.67,281562.11424082593,30.0477,30.0902,30.0265,30.0796,281562.1142
2007-08-02 12:55:00,56.68,56.68,56.6,56.63,37369.54326113792,30.0849,30.0849,30.0424,30.0583,37369.5433
2007-08-02 13:00:00,56.63,56.72,56.56,56.58,180563.34867018287,30.0583,30.1061,30.0212,30.0318,180563.3487
2007-08-02 13:05:00,56.58,56.65,56.46,56.65,173830.09763214004,30.0318,30.0689,29.9681,30.0689,173830.0976
2007-08-02 13:10:00,56.66,56.72,56.58,56.59,65536.97677028392,30.0743,30.1061,30.0318,30.0371,65536.9768
2007-08-02 13:15:00,56.6,56.6,56.37,56.58,72606.89036022892,30.0424,30.0424,29.9203,30.0318,72606.8904
2007-08-02 13:20:00,56.58,56.58,56.42,56.48,84838.96307934013,30.0318,30.0318,29.9469,29.9787,84838.9631
2007-08-02 13:25:00,56.49,56.58,56.42,56.53,53866.00830434294,29.984,30.0318,29.9469,30.0053,53866.0083
2007-08-02 13:30:00,56.5,56.73,56.47,56.69,73504.65716530131,29.9893,30.1114,29.9734,30.0902,73504.6572
2007-08-02 13:35:00,56.68,56.71,56.52,56.55,67669.17293233082,30.0849,30.1008,29.9999,30.0159,67669.1729
2007-08-02 13:40:00,56.56,56.69,56.54,56.66,42531.70239030412,30.0212,30.0902,30.0106,30.0743,42531.7024
2007-08-02 13:45:00,56.65,56.67,56.53,56.53,43541.69004601055,30.0689,30.0796,30.0053,30.0053,43541.69
2007-08-02 13:50:00,56.53,56.71,56.5,56.66,54763.77510941533,30.0053,30.1008,29.9893,30.0743,54763.7751
2007-08-02 13:55:00,56.65,56.71,56.62,56.67,36920.65985860173,30.0689,30.1008,30.053,30.0796,36920.6599
2007-08-02 14:00:00,56.67,56.75,56.62,56.7,73953.5405678375,30.0796,30.122,30.053,30.0955,73953.5406
2007-08-02 14:05:00,56.69,56.72,56.64,56.68,62619.234653798674,30.0902,30.1061,30.0636,30.0849,62619.2347
2007-08-02 14:10:00,56.68,56.71,56.61,56.71,67893.61463359892,30.0849,30.1008,30.0477,30.1008,67893.6146
2007-08-02 14:15:00,56.7,56.71,56.58,56.65,65200.31421838177,30.0955,30.1008,30.0318,30.0689,65200.3142
2007-08-02 14:20:00,56.65,56.69,56.62,56.67,62507.01380316463,30.0689,30.0902,30.053,30.0796,62507.0138
2007-08-02 14:25:00,56.67,56.68,56.63,56.67,77207.94523622488,30.0796,30.0849,30.0583,30.0796,77207.9452
2007-08-02 14:30:00,56.68,56.88,56.67,56.7,75075.74907417798,30.0849,30.191,30.0796,30.0955,75075.7491
2007-08-02 14:35:00,56.69,56.71,56.52,56.54,85400.06733251037,30.0902,30.1008,29.9999,30.0106,85400.0673
2007-08-02 14:40:00,56.54,56.7,56.52,56.63,66883.62697789249,30.0106,30.0955,29.9999,30.0583,66883.627
2007-08-02 14:45:00,56.64,56.66,56.49,56.55,92806.64347435754,30.0636,30.0743,29.984,30.0159,92806.6435
2007-08-02 14:50:00,56.55,56.61,56.46,56.5,170575.69296375266,30.0159,30.0477,29.9681,29.9893,170575.693
2007-08-02 14:55:00,56.51,56.55,56.37,56.45,88430.03029962967,29.9946,30.0159,29.9203,29.9628,88430.0303
2007-08-02 15:00:00,56.43,56.59,56.34,56.59,104028.7285377623,29.9522,30.0371,29.9044,30.0371,104028.7285
2007-08-02 15:05:00,56.6,56.64,56.45,56.58,118280.77656828638,30.0424,30.0636,29.9628,30.0318,118280.7766
2007-08-02 15:10:00,56.58,56.59,56.45,56.46,105150.9370441028,30.0318,30.0371,29.9628,29.9681,105150.937
2007-08-02 15:15:00,56.46,56.52,56.44,56.49,131859.49949500617,29.9681,29.9999,29.9575,29.984,131859.4995
2007-08-02 15:20:00,56.49,56.65,56.48,56.62,185052.1826955448,29.984,30.0689,29.9787,30.053,185052.1827
2007-08-02 15:25:00,56.62,57.04,56.61,57.0,133655.03310515094,30.053,30.276,30.0477,30.2547,133655.0331
2007-08-02 15:30:00,57.0,57.0,56.71,56.75,136011.67096846594,30.2547,30.2547,30.1008,30.122,136011.671
2007-08-02 15:35:00,56.75,56.75,56.58,56.66,113791.94254292447,30.122,30.122,30.0318,30.0743,113791.9425
2007-08-02 15:40:00,56.65,56.75,56.62,56.64,296375.26652452024,30.0689,30.122,30.053,30.0636,296375.2665
2007-08-02 15:45:00,56.63,56.77,56.63,56.77,96622.15239591515,30.0583,30.1326,30.0583,30.1326,96622.1524
2007-08-02 15:50:00,56.77,56.85,56.75,56.75,151610.36920659858,30.1326,30.1751,30.122,30.122,151610.3692
2007-08-02 15:55:00,56.75,56.77,56.7,56.73,142183.81775333858,30.122,30.1326,30.0955,30.1114,142183.8178
2007-08-03 09:30:00,56.93,56.93,56.57,56.73,77656.82863876107,30.2176,30.2176,30.0265,30.1114,77656.8286
2007-08-03 09:35:00,56.7,56.7,56.33,56.5,46571.65301312984,30.0955,30.0955,29.8991,29.9893,46571.653
2007-08-03 09:40:00,56.48,56.78,56.44,56.75,78554.59544383346,29.9787,30.138,29.9575,30.122,78554.5954
2007-08-03 09:45:00,56.73,56.74,56.55,56.57,69128.04399057344,30.1114,30.1167,30.0159,30.0265,69128.044
2007-08-03 09:50:00,56.58,56.66,56.54,56.63,51284.928739759845,30.0318,30.0743,30.0106,30.0583,51284.9287
2007-08-03 09:55:00,56.62,56.67,56.5,56.58,52519.35809673437,30.053,30.0796,29.9893,30.0318,52519.3581
2007-08-03 10:00:00,56.58,56.6,56.23,56.3,128941.75737852092,30.0318,30.0424,29.846,29.8832,128941.7574
2007-08-03 10:05:00,56.28,56.36,55.98,56.11,142520.4803052407,29.8726,29.915,29.7133,29.7823,142520.4803
2007-08-03 10:10:00,56.12,56.27,56.09,56.17,120637.41443160138,29.7876,29.8673,29.7717,29.8142,120637.4144
2007-08-03 10:15:00,56.16,56.26,56.16,56.21,47132.75726630008,29.8089,29.8619,29.8089,29.8354,47132.7573
2007-08-03 10:20:00,56.21,56.27,56.06,56.27,63292.55975760296,29.8354,29.8673,29.7558,29.8673,63292.5598
2007-08-03 10:25:00,56.27,56.27,56.11,56.15,55998.20446638985,29.8673,29.8673,29.7823,29.8036,55998.2045
2007-08-03 10:30:00,56.15,56.21,56.09,56.14,118841.88082145662,29.8036,29.8354,29.7717,29.7982,118841.8808
2007-08-03 10:35:00,56.14,56.25,56.01,56.09,131410.61609246998,29.7982,29.8566,29.7292,29.7717,131410.6161
2007-08-03 10:40:00,56.09,56.17,56.05,56.06,116934.1263606778,29.7717,29.8142,29.7505,29.7558,116934.1264
2007-08-03 10:45:00,56.06,56.11,56.05,56.07,60262.59679048367,29.7558,29.7823,29.7505,29.7611,60262.5968
2007-08-03 10:50:00,56.08,56.17,56.06,56.09,54314.891706879134,29.7664,29.8142,29.7558,29.7717,54314.8917
2007-08-03 10:55:00,56.08,56.16,56.05,56.11,59364.829985411285,29.7664,29.8089,29.7505,29.7823,59364.83
2007-08-03 11:00:00,56.09,56.17,56.05,56.06,94602.1770845023,29.7717,29.8142,29.7505,29.7558,94602.1771
2007-08-03 11:05:00,56.08,56.15,56.05,56.13,100325.44046683871,29.7664,29.8036,29.7505,29.7929,100325.4405
2007-08-03 11:10:00,56.13,56.17,56.05,56.06,114801.9301986309,29.7929,29.8142,29.7505,29.7558,114801.9302
2007-08-03 11:15:00,56.05,56.17,56.05,56.15,86185.6132869487,29.7505,29.8142,29.7505,29.8036,86185.6133
2007-08-03 11:20:00,56.15,56.17,56.07,56.12,53192.68320053866,29.8036,29.8142,29.7611,29.7876,53192.6832
2007-08-03 11:25:00,56.12,56.23,56.08,56.18,53192.68320053866,29.7876,29.846,29.7664,29.8195,53192.6832
2007-08-03 11:30:00,56.18,56.22,56.12,56.21,38828.414319380536,29.8195,29.8407,29.7876,29.8354,38828.4143
2007-08-03 11:35:00,56.22,56.38,56.16,56.37,60150.37593984962,29.8407,29.9256,29.8089,29.9203,60150.3759
2007-08-03 11:40:00,56.35,56.39,56.13,56.17,52294.91639546627,29.9097,29.9309,29.7929,29.8142,52294.9164
2007-08-03 11:45:00,56.17,56.25,56.17,56.22,92806.64347435754,29.8142,29.8566,29.8142,29.8407,92806.6435
2007-08-03 11:50:00,56.22,56.23,56.13,56.18,59364.829985411285,29.8407,29.846,29.7929,29.8195,59364.83
2007-08-03 11:55:00,56.18,56.25,56.1,56.15,60262.59679048367,29.8195,29.8566,29.777,29.8036,60262.5968
2007-08-03 12:00:00,56.15,56.23,56.13,56.23,88093.36774772752,29.8036,29.846,29.7929,29.846,88093.3677
2007-08-03 12:05:00,56.22,56.36,56.13,56.36,126921.78206710806,29.8407,29.915,29.7929,29.915,126921.7821
2007-08-03 12:10:00,56.34,56.48,56.33,56.41,81472.3375603187,29.9044,29.9787,29.8991,29.9416,81472.3376
2007-08-03 12:15:00,56.42,56.43,56.22,56.23,105487.59959600492,29.9469,29.9522,29.8407,29.846,105487.5996
2007-08-03 12:20:00,56.26,56.27,56.15,56.22,65873.63932218606,29.8619,29.8673,29.8036,29.8407,65873.6393
2007-08-03 12:25:00,56.23,56.23,56.13,56.16,44439.45685108293,29.846,29.846,29.7929,29.8089,44439.4569
2007-08-03 12:30:00,56.17,56.27,56.17,56.26,13803.16462798788,29.8142,29.8673,29.8142,29.8619,13803.1646
2007-08-03 12:35:00,56.26,56.26,56.11,56.21,43092.80664347435,29.8619,29.8619,29.7823,29.8354,43092.8066
2007-08-03 12:40:00,56.2,56.23,56.14,56.22,16384.24419257098,29.8301,29.846,29.7982,29.8407,16384.2442
2007-08-03 12:45:00,56.21,56.22,56.06,56.09,37706.20581304006,29.8354,29.8407,29.7558,29.7717,37706.2058
2007-08-03 12:50:00,56.1,56.17,55.93,55.93,51060.48703849175,29.777,29.8142,29.6868,29.6868,51060.487
2007-08-03 12:55:00,55.95,56.03,55.88,56.02,50836.04533722365,29.6974,29.7399,29.6602,29.7346,50836.0453
2007-08-03 13:00:00,56.02,56.02,55.61,55.73,737403.2095163281,29.7346,29.7346,29.5169,29.5806,737403.2095
2007-08-03 13:05:00,55.73,55.98,55.7,55.93,91235.55156548086,29.5806,29.7133,29.5647,29.6868,91235.5516
2007-08-03 13:10:00,55.94,56.0,55.85,55.86,63853.6640107732,29.6921,29.7239,29.6443,29.6496,63853.664
2007-08-03 13:15:00,55.86,56.0,55.85,55.87,45449.44450678936,29.6496,29.7239,29.6443,29.6549,45449.4445
2007-08-03 13:20:00,55.88,56.01,55.88,56.0,40736.16878015935,29.6602,29.7292,29.6602,29.7239,40736.1688
2007-08-03 13:25:00,56.0,56.07,55.99,56.0,52407.13724610032,29.7239,29.7611,29.7186,29.7239,52407.1372
2007-08-03 13:30:00,56.0,56.02,55.96,55.97,58579.28403097295,29.7239,29.7346,29.7027,29.708,58579.284
2007-08-03 13:35:00,55.97,55.99,55.86,55.93,44663.89855235103,29.708,29.7186,29.6496,29.6868,44663.8986
2007-08-03 13:40:00,55.93,56.01,55.92,55.99,42195.03983840197,29.6868,29.7292,29.6815,29.7186,42195.0398
2007-08-03 13:45:00,55.98,55.98,55.88,55.9,46571.65301312984,29.7133,29.7133,29.6602,29.6709,46571.653
2007-08-03 13:50:00,55.9,55.95,55.83,55.87,78666.81629446751,29.6709,29.6974,29.6337,29.6549,78666.8163
2007-08-03 13:55:00,55.87,55.97,55.85,55.85,52294.91639546627,29.6549,29.708,29.6443,29.6443,52294.9164
2007-08-03 14:00:00,55.86,56.1,55.86,56.05,62282.57210189653,29.6496,29.777,29.6496,29.7505,62282.5721
2007-08-03 14:05:00,56.05,56.1,55.91,55.96,74177.98226910559,29.7505,29.777,29.6762,29.7027,74177.9823
2007-08-03 14:10:00,55.95,55.95,55.83,55.89,121871.8437885759,29.6974,29.6974,29.6337,29.6656,121871.8438
2007-08-03 14:15:00,55.89,55.93,55.78,55.93,58803.72573224104,29.6656,29.6868,29.6072,29.6868,58803.7257
2007-08-03 14:20:00,55.93,56.0,55.85,55.87,102569.85747951968,29.6868,29.7239,29.6443,29.6549,102569.8575
2007-08-03 14:25:00,55.87,55.87,55.43,55.46,163842.44192570978,29.6549,29.6549,29.4214,29.4373,163842.4419
2007-08-03 14:30:00,55.47,55.63,55.37,55.38,99315.4528111323,29.4426,29.5275,29.3895,29.3949,99315.4528
2007-08-03 14:35:00,55.39,55.69,55.37,55.53,113343.05914038829,29.4002,29.5594,29.3895,29.4745,113343.0591
2007-08-03 14:40:00,55.52,55.58,55.32,55.32,150600.38155089214,29.4692,29.501,29.363,29.363,150600.3816
2007-08-03 14:45:00,55.32,55.36,55.22,55.24,126024.01526203568,29.363,29.3842,29.3099,29.3205,126024.0153
2007-08-03 14:50:00,55.24,55.52,55.22,55.33,68679.16058803725,29.3205,29.4692,29.3099,29.3683,68679.1606
2007-08-03 14:55:00,55.35,55.47,55.26,55.36,41521.714734597685,29.3789,29.4426,29.3312,29.3842,41521.7147
2007-08-03 15:00:00,55.36,55.39,55.08,55.15,166760.18404219503,29.3842,29.4002,29.2356,29.2728,166760.184
2007-08-03 15:05:00,55.17,55.26,55.04,55.08,254292.4475367524,29.2834,29.3312,29.2144,29.2356,254292.4475
2007-08-03 15:10:00,55.08,55.25,55.05,55.13,130176.18673549544,29.2356,29.3259,29.2197,29.2622,130176.1867
2007-08-03 15:15:00,55.12,55.24,54.89,54.96,285826.5065649197,29.2568,29.3205,29.1348,29.1719,285826.5066
2007-08-03 15:20:00,54.95,54.96,54.73,54.77,165076.87128268433,29.1666,29.1719,29.0498,29.0711,165076.8713
2007-08-03 15:25:00,54.77,54.89,54.54,54.58,156099.20323196048,29.0711,29.1348,28.949,28.9702,156099.2032
2007-08-03 15:30:00,54.56,55.02,54.56,55.02,149365.95219391762,28.9596,29.2038,28.9596,29.2038,149365.9522
2007-08-03 15:35:00,55.03,55.11,54.95,54.98,198294.24307036249,29.2091,29.2515,29.1666,29.1825,198294.2431
2007-08-03 15:40:00,54.98,55.3,54.96,55.25,402199.5286724273,29.1825,29.3524,29.1719,29.3259,402199.5287
2007-08-03 15:45:00,55.25,55.27,54.8,54.81,167657.9508472674,29.3259,29.3365,29.087,29.0923,167657.9508
2007-08-03 15:50:00,54.81,54.83,54.49,54.64,242958.14162271348,29.0923,29.1029,28.9225,29.0021,242958.1416
2007-08-03 15:55:00,54.63,54.65,54.26,54.29,312647.2898664572,28.9968,29.0074,28.8004,28.8163,312647.2899
2007-08-06 09:30:00,54.8,54.89,54.46,54.81,142408.25945460665,29.087,29.1348,28.9065,29.0923,142408.2595
2007-08-06 09:35:00,54.8,54.9,54.67,54.68,62394.79295253057,29.087,29.1401,29.018,29.0233,62394.793
2007-08-06 09:40:00,54.67,54.74,54.49,54.49,77095.72438559085,29.018,29.0552,28.9225,28.9225,77095.7244
2007-08-06 09:45:00,54.45,54.46,53.94,53.96,115026.371899899,28.9012,28.9065,28.6305,28.6411,115026.3719
2007-08-06 09:50:00,53.94,54.0,53.56,53.74,228930.5352934575,28.6305,28.6624,28.4288,28.5244,228930.5353
2007-08-06 09:55:00,53.72,54.29,53.72,54.29,92918.86432499158,28.5138,28.8163,28.5138,28.8163,92918.8643
2007-08-06 10:00:00,54.26,54.7,54.26,54.62,117831.8931657502,28.8004,29.0339,28.8004,28.9915,117831.8932
2007-08-06 10:05:00,54.62,54.62,54.39,54.48,79901.24565144203,28.9915,28.9915,28.8694,28.9171,79901.2457
2007-08-06 10:10:00,54.46,54.46,54.07,54.15,113455.27999102233,28.9065,28.9065,28.6995,28.742,113455.28
2007-08-06 10:15:00,54.13,54.22,54.01,54.06,84165.63797553585,28.7314,28.7791,28.6677,28.6942,84165.638
2007-08-06 10:20:00,54.04,54.38,54.01,54.36,100998.76557064302,28.6836,28.8641,28.6677,28.8535,100998.7656
2007-08-06 10:25:00,54.36,54.4,54.0,54.16,103916.50768712828,28.8535,28.8747,28.6624,28.7473,103916.5077
2007-08-06 10:30:00,54.13,54.37,54.08,54.13,81584.55841095276,28.7314,28.8588,28.7048,28.7314,81584.5584
2007-08-06 10:35:00,54.1,54.43,54.07,54.32,63741.44316013915,28.7154,28.8906,28.6995,28.8322,63741.4432
2007-08-06 10:40:00,54.33,54.33,53.97,53.98,113455.27999102233,28.8375,28.8375,28.6464,28.6518,113455.28
2007-08-06 10:45:00,53.99,54.04,53.77,53.85,141286.05094826617,28.6571,28.6836,28.5403,28.5828,141286.0509
2007-08-06 10:50:00,53.85,53.96,53.8,53.83,113006.39658848614,28.5828,28.6411,28.5562,28.5721,113006.3966
2007-08-06 10:55:00,53.83,54.18,53.8,54.09,110200.87532263494,28.5721,28.7579,28.5562,28.7101,110200.8753
2007-08-06 11:00:00,54.07,54.13,53.81,53.87,67893.61463359892,28.6995,28.7314,28.5615,28.5934,67893.6146
2007-08-06 11:05:00,53.87,54.09,53.87,53.96,73729.0988665694,28.5934,28.7101,28.5934,28.6411,73729.0989
2007-08-06 11:10:00,53.97,54.19,53.92,54.13,95948.82729211087,28.6464,28.7632,28.6199,28.7314,95948.8273
2007-08-06 11:15:00,54.11,54.31,54.07,54.26,80686.79160588037,28.7208,28.8269,28.6995,28.8004,80686.7916
2007-08-06 11:20:00,54.26,54.54,54.25,54.51,77320.16608685894,28.8004,28.949,28.7951,28.9331,77320.1661
2007-08-06 11:25:00,54.51,54.53,54.43,54.49,35012.90539782291,28.9331,28.9437,28.8906,28.9225,35012.9054
2007-08-06 11:30:00,54.48,54.58,54.43,54.48,34115.13859275053,28.9171,28.9702,28.8906,28.9171,34115.1386
2007-08-06 11:35:00,54.48,54.48,54.41,54.45,30187.40882055886,28.9171,28.9171,28.88,28.9012,30187.4088
2007-08-06 11:40:00,54.45,54.47,54.44,54.47,36022.89305352934,28.9012,28.9118,28.8959,28.9118,36022.8931
2007-08-06 11:45:00,54.46,54.76,54.46,54.69,205364.15666030743,28.9065,29.0658,28.9065,29.0286,205364.1567
2007-08-06 11:50:00,54.68,54.8,54.64,54.76,95051.06048703849,29.0233,29.087,29.0021,29.0658,95051.0605
2007-08-06 11:55:00,54.77,54.91,54.74,54.89,39613.96027381888,29.0711,29.1454,29.0552,29.1348,39613.9603
2007-08-06 12:00:00,54.89,55.04,54.83,55.03,75636.85332734822,29.1348,29.2144,29.1029,29.2091,75636.8533
2007-08-06 12:05:00,55.04,55.15,55.0,55.05,82033.44181348894,29.2144,29.2728,29.1932,29.2197,82033.4418
2007-08-06 12:10:00,55.06,55.16,55.02,55.1,38603.97261811244,29.225,29.2781,29.2038,29.2462,38603.9726
2007-08-06 12:15:00,55.09,55.14,55.05,55.09,33105.1509370441,29.2409,29.2675,29.2197,29.2409,33105.1509
2007-08-06 12:20:00,55.07,55.14,55.06,55.14,32992.93008641005,29.2303,29.2675,29.225,29.2675,32992.9301
2007-08-06 12:25:00,55.13,55.35,55.13,55.34,89552.23880597015,29.2622,29.3789,29.2622,29.3736,89552.2388
2007-08-06 12:30:00,55.34,55.37,55.26,55.29,41409.49388396364,29.3736,29.3895,29.3312,29.3471,41409.4939
2007-08-06 12:35:00,55.31,55.55,55.25,55.54,94265.51453260017,29.3577,29.4851,29.3259,29.4798,94265.5145
2007-08-06 12:40:00,55.54,55.64,55.5,55.6,75300.19077544607,29.4798,29.5329,29.4585,29.5116,75300.1908
2007-08-06 12:45:00,55.6,55.81,55.6,55.73,92357.76007182134,29.5116,29.6231,29.5116,29.5806,92357.7601
2007-08-06 12:50:00,55.72,55.88,55.67,55.75,73167.99461339916,29.5753,29.6602,29.5488,29.5912,73167.9946
2007-08-06 12:55:00,55.76,55.79,55.74,55.76,25137.470542026706,29.5966,29.6125,29.5859,29.5966,25137.4705
2007-08-06 13:00:00,55.76,55.76,55.7,55.71,26820.783301537424,29.5966,29.5966,29.5647,29.57,26820.7833
2007-08-06 13:05:00,55.71,55.71,55.58,55.63,76310.1784311525,29.57,29.57,29.501,29.5275,76310.1784
2007-08-06 13:10:00,55.62,55.63,55.47,55.6,91011.10986421276,29.5222,29.5275,29.4426,29.5116,91011.1099
2007-08-06 13:15:00,55.6,55.68,55.57,55.63,47357.19896756817,29.5116,29.5541,29.4957,29.5275,47357.199
2007-08-06 13:20:00,55.63,55.77,55.55,55.76,38828.414319380536,29.5275,29.6019,29.4851,29.5966,38828.4143
2007-08-06 13:25:00,55.77,55.85,55.69,55.71,40736.16878015935,29.6019,29.6443,29.5594,29.57,40736.1688
2007-08-06 13:30:00,55.69,55.83,55.66,55.77,28952.97946358433,29.5594,29.6337,29.5435,29.6019,28952.9795
2007-08-06 13:35:00,55.77,55.84,55.68,55.72,42531.70239030412,29.6019,29.639,29.5541,29.5753,42531.7024
2007-08-06 13:40:00,55.74,55.85,55.71,55.74,26484.12074963528,29.5859,29.6443,29.57,29.5859,26484.1207
2007-08-06 13:45:00,55.73,55.77,55.65,55.67,19077.544607788124,29.5806,29.6019,29.5382,29.5488,19077.5446
2007-08-06 13:50:00,55.66,55.86,55.61,55.85,41072.8313320615,29.5435,29.6496,29.5169,29.6443,41072.8313
2007-08-06 13:55:00,55.82,55.82,55.62,55.68,31870.72158006957,29.6284,29.6284,29.5222,29.5541,31870.7216
2007-08-06 14:00:00,55.68,55.77,55.64,55.65,19301.98630905622,29.5541,29.6019,29.5329,29.5382,19301.9863
2007-08-06 14:05:00,55.65,55.88,55.62,55.83,41297.27303332959,29.5382,29.6602,29.5222,29.6337,41297.273
2007-08-06 14:10:00,55.83,55.93,55.74,55.93,63068.11805633486,29.6337,29.6868,29.5859,29.6868,63068.1181
2007-08-06 14:15:00,55.93,56.12,55.9,56.04,89888.90135787228,29.6868,29.7876,29.6709,29.7452,89888.9014
2007-08-06 14:20:00,56.02,56.04,55.87,55.91,51621.59129166199,29.7346,29.7452,29.6549,29.6762,51621.5913
2007-08-06 14:25:00,55.93,55.96,55.79,55.8,31646.27987880148,29.6868,29.7027,29.6125,29.6178,31646.2799
2007-08-06 14:30:00,55.8,55.98,55.8,55.87,29065.20031421838,29.6178,29.7133,29.6178,29.6549,29065.2003
2007-08-06 14:35:00,55.87,56.12,55.86,56.12,76310.1784311525,29.6549,29.7876,29.6496,29.7876,76310.1784
2007-08-06 14:40:00,56.14,56.38,56.1,56.27,165301.3129839524,29.7982,29.9256,29.777,29.8673,165301.313
2007-08-06 14:45:00,56.26,56.29,56.13,56.15,61833.68869936034,29.8619,29.8779,29.7929,29.8036,61833.6887
2007-08-06 14:50:00,56.14,56.26,56.09,56.19,97071.03579845135,29.7982,29.8619,29.7717,29.8248,97071.0358
2007-08-06 14:55:00,56.2,56.2,56.03,56.14,63965.88486140725,29.8301,29.8301,29.7399,29.7982,63965.8849
2007-08-06 15:00:00,56.14,56.23,56.09,56.09,71596.9027045225,29.7982,29.846,29.7717,29.7717,71596.9027
2007-08-06 15:05:00,56.09,56.27,56.08,56.25,104253.1702390304,29.7717,29.8673,29.7664,29.8566,104253.1702
2007-08-06 15:10:00,56.25,56.32,56.19,56.22,116036.35955560542,29.8566,29.8938,29.8248,29.8407,116036.3596
2007-08-06 15:15:00,56.22,56.32,56.19,56.23,87083.38009202109,29.8407,29.8938,29.8248,29.846,87083.3801
2007-08-06 15:20:00,56.22,56.24,56.13,56.22,88093.36774772752,29.8407,29.8513,29.7929,29.8407,88093.3677
2007-08-06 15:25:00,56.21,56.23,56.12,56.23,79340.1413982718,29.8354,29.846,29.7876,29.846,79340.1414
2007-08-06 15:30:00,56.24,56.27,56.11,56.12,125687.35271013352,29.8513,29.8673,29.7823,29.7876,125687.3527
2007-08-06 15:35:00,56.13,56.2,56.11,56.17,86522.27583885085,29.7929,29.8301,29.7823,29.8142,86522.2758
2007-08-06 15:40:00,56.18,56.37,56.18,56.36,188082.1456626641,29.8195,29.9203,29.8195,29.915,188082.1457
2007-08-06 15:45:00,56.36,56.7,56.36,56.7,191673.21288295364,29.915,30.0955,29.915,30.0955,191673.2129
2007-08-06 15:50:00,56.7,56.77,56.58,56.65,164179.10447761192,30.0955,30.1326,30.0318,30.0689,164179.1045
2007-08-06 15:55:00,56.65,56.72,55.62,56.48,588822.8032768489,30.0689,30.1061,29.5222,29.9787,588822.8033
2007-08-07 09:30:00,56.45,57.11,56.14,56.57,154303.66962181573,29.9628,30.3131,29.7982,30.0265,154303.6696
2007-08-07 09:35:00,56.56,56.57,56.29,56.36,110874.20042643925,30.0212,30.0265,29.8779,29.915,110874.2004
2007-08-07 09:40:00,56.36,56.37,56.17,56.28,49152.73257771294,29.915,29.9203,29.8142,29.8726,49152.7326
2007-08-07 09:45:00,56.3,56.42,56.18,56.27,40511.72707889126,29.8832,29.9469,29.8195,29.8673,40511.7271
2007-08-07 09:50:00,56.27,56.35,56.19,56.31,37032.880709235775,29.8673,29.9097,29.8248,29.8885,37032.8807
2007-08-07 09:55:00,56.31,56.38,56.16,56.26,53529.3457524408,29.8885,29.9256,29.8089,29.8619,53529.3458
2007-08-07 10:00:00,56.26,56.5,56.26,56.5,117158.5680619459,29.8619,29.9893,29.8619,29.9893,117158.5681
2007-08-07 10:05:00,56.5,56.88,56.5,56.87,105375.37874537088,29.9893,30.191,29.9893,30.1857,105375.3787
2007-08-07 10:10:00,56.88,56.91,56.64,56.7,124901.8067556952,30.191,30.207,30.0636,30.0955,124901.8068
2007-08-07 10:15:00,56.7,56.73,56.6,56.63,58691.504881607,30.0955,30.1114,30.0424,30.0583,58691.5049
2007-08-07 10:20:00,56.61,56.67,56.57,56.67,50611.60363595556,30.0477,30.0796,30.0265,30.0796,50611.6036
2007-08-07 10:25:00,56.65,56.72,56.58,56.66,36471.776456065534,30.0689,30.1061,30.0318,30.0743,36471.7765
2007-08-07 10:30:00,56.65,56.67,56.58,56.67,38603.97261811244,30.0689,30.0796,30.0318,30.0796,38603.9726
2007-08-07 10:35:00,56.66,56.66,56.53,56.53,37706.20581304006,30.0743,30.0743,30.0053,30.0053,37706.2058
2007-08-07 10:40:00,56.53,56.58,56.46,56.48,57569.29637526653,30.0053,30.0318,29.9681,29.9787,57569.2964
2007-08-07 10:45:00,56.49,56.65,56.49,56.64,31085.17562563124,29.984,30.0689,29.984,30.0636,31085.1756
2007-08-07 10:50:00,56.65,56.68,56.61,56.62,43429.4691953765,30.0689,30.0849,30.0477,30.053,43429.4692
2007-08-07 10:55:00,56.62,56.62,56.53,56.55,24576.36628885647,30.053,30.053,30.0053,30.0159,24576.3663
2007-08-07 11:00:00,56.56,56.66,56.54,56.65,43092.80664347435,30.0212,30.0743,30.0106,30.0689,43092.8066
2007-08-07 11:05:00,56.64,56.64,56.41,56.42,35574.00965099315,30.0636,30.0636,29.9416,29.9469,35574.0097
2007-08-07 11:10:00,56.43,56.45,56.26,56.26,61048.14274492201,29.9522,29.9628,29.8619,29.8619,61048.1427
2007-08-07 11:15:00,56.27,56.44,56.23,56.41,35125.12624845696,29.8673,29.9575,29.846,29.9416,35125.1262
2007-08-07 11:20:00,56.42,56.42,56.36,56.42,25586.3539445629,29.9469,29.9469,29.915,29.9469,25586.3539
2007-08-07 11:25:00,56.42,56.54,56.39,56.54,21770.84502300528,29.9469,30.0106,29.9309,30.0106,21770.845
2007-08-07 11:30:00,56.53,56.65,56.52,56.53,37369.54326113792,30.0053,30.0689,29.9999,30.0053,37369.5433
2007-08-07 11:35:00,56.52,56.57,56.46,56.46,39277.29772191673,29.9999,30.0265,29.9681,29.9681,39277.2977
2007-08-07 11:40:00,56.46,56.64,56.45,56.59,33666.25519021434,29.9681,30.0636,29.9628,30.0371,33666.2552
2007-08-07 11:45:00,56.59,56.76,56.58,56.64,60823.70104365391,30.0371,30.1273,30.0318,30.0636,60823.701
2007-08-07 11:50:00,56.64,56.69,56.47,56.69,44327.23600044888,30.0636,30.0902,29.9734,30.0902,44327.236
2007-08-07 11:55:00,56.67,56.81,56.66,56.75,64526.98911457748,30.0796,30.1539,30.0743,30.122,64526.9891
2007-08-07 12:00:00,56.75,57.03,56.75,57.02,53529.3457524408,30.122,30.2706,30.122,30.2653,53529.3458
2007-08-07 12:05:00,57.03,57.22,56.98,57.16,78442.3745931994,30.2706,30.3715,30.2441,30.3397,78442.3746
2007-08-07 12:10:00,57.17,57.21,57.13,57.15,44663.89855235103,30.345,30.3662,30.3237,30.3343,44663.8986
2007-08-07 12:15:00,57.14,57.18,57.07,57.1,32095.16328133767,30.329,30.3503,30.2919,30.3078,32095.1633
2007-08-07 12:20:00,57.1,57.19,57.08,57.17,46347.21131186174,30.3078,30.3556,30.2972,30.345,46347.2113
2007-08-07 12:25:00,57.18,57.21,57.12,57.13,20760.85736729884,30.3503,30.3662,30.3184,30.3237,20760.8574
2007-08-07 12:30:00,57.13,57.23,57.12,57.21,18628.66120525193,30.3237,30.3768,30.3184,30.3662,18628.6612
2007-08-07 12:35:00,57.18,57.21,57.12,57.16,25923.016496465043,30.3503,30.3662,30.3184,30.3397,25923.0165
2007-08-07 12:40:00,57.17,57.18,56.96,56.98,31870.72158006957,30.345,30.3503,30.2335,30.2441,31870.7216
2007-08-07 12:45:00,56.99,57.1,56.99,57.03,41297.27303332959,30.2494,30.3078,30.2494,30.2706,41297.273
2007-08-07 12:50:00,57.03,57.13,57.03,57.12,28504.09606104814,30.2706,30.3237,30.2706,30.3184,28504.0961
2007-08-07 12:55:00,57.13,57.14,56.9,56.96,46122.76961059365,30.3237,30.329,30.2016,30.2335,46122.7696
2007-08-07 13:00:00,56.96,57.12,56.95,57.12,29289.642015486475,30.2335,30.3184,30.2282,30.3184,29289.642
2007-08-07 13:05:00,57.12,57.22,57.1,57.16,21209.74076983504,30.3184,30.3715,30.3078,30.3397,21209.7408
2007-08-07 13:10:00,57.16,57.2,57.05,57.07,46459.43216249579,30.3397,30.3609,30.2813,30.2919,46459.4322
2007-08-07 13:15:00,57.07,57.2,57.07,57.2,26147.458197733136,30.2919,30.3609,30.2919,30.3609,26147.4582
2007-08-07 13:20:00,57.21,57.29,57.16,57.21,27494.10840534171,30.3662,30.4087,30.3397,30.3662,27494.1084
2007-08-07 13:25:00,57.21,57.28,57.21,57.25,26933.00415217147,30.3662,30.4033,30.3662,30.3874,26933.0042
2007-08-07 13:30:00,57.24,57.24,57.17,57.19,32992.93008641005,30.3821,30.3821,30.345,30.3556,32992.9301
2007-08-07 13:35:00,57.18,57.21,57.15,57.16,29626.30456738862,30.3503,30.3662,30.3343,30.3397,29626.3046
2007-08-07 13:40:00,57.17,57.32,57.16,57.24,47357.19896756817,30.345,30.4246,30.3397,30.3821,47357.199
2007-08-07 13:45:00,57.24,57.39,57.22,57.38,37706.20581304006,30.3821,30.4617,30.3715,30.4564,37706.2058
2007-08-07 13:50:00,57.37,57.39,57.31,57.36,37145.10155986982,30.4511,30.4617,30.4193,30.4458,37145.1016
2007-08-07 13:55:00,57.36,57.4,57.32,57.33,48142.7449220065,30.4458,30.467,30.4246,30.4299,48142.7449
2007-08-07 14:00:00,57.34,57.39,57.32,57.34,32656.26753450791,30.4352,30.4617,30.4246,30.4352,32656.2675
2007-08-07 14:05:00,57.32,57.43,57.32,57.33,53080.46234990461,30.4246,30.483,30.4246,30.4299,53080.4623
2007-08-07 14:10:00,57.34,57.46,56.85,56.96,70586.91504881607,30.4352,30.4989,30.1751,30.2335,70586.915
2007-08-07 14:15:00,56.98,57.11,56.24,56.32,183256.64908540004,30.2441,30.3131,29.8513,29.8938,183256.6491
2007-08-07 14:20:00,56.33,56.62,56.26,56.51,151498.14835596454,29.8991,30.053,29.8619,29.9946,151498.1484
2007-08-07 14:25:00,56.51,56.76,56.34,56.34,151834.81090786666,29.9946,30.1273,29.9044,29.9044,151834.8109
2007-08-07 14:30:00,56.34,56.37,56.07,56.15,119627.42677589496,29.9044,29.9203,29.7611,29.8036,119627.4268
2007-08-07 14:35:00,56.16,56.42,56.14,56.41,112220.8506340478,29.8089,29.9469,29.7982,29.9416,112220.8506
2007-08-07 14:40:00,56.41,56.72,56.23,56.54,112894.17573785209,29.9416,30.1061,29.846,30.0106,112894.1757
2007-08-07 14:45:00,56.55,56.86,56.41,56.75,153405.90281674336,30.0159,30.1804,29.9416,30.122,153405.9028
2007-08-07 14:50:00,56.76,57.04,56.71,56.88,110874.20042643925,30.1273,30.276,30.1008,30.191,110874.2004
2007-08-07 14:55:00,56.88,57.34,56.88,57.31,133991.69565705306,30.191,30.4352,30.191,30.4193,133991.6957
2007-08-07 15:00:00,57.27,57.89,57.25,57.67,160475.81640668836,30.398,30.7271,30.3874,30.6104,160475.8164
2007-08-07 15:05:00,57.67,57.73,57.44,57.44,132532.82459881046,30.6104,30.6422,30.4883,30.4883,132532.8246
2007-08-07 15:10:00,57.43,57.65,57.3,57.48,172595.66827516552,30.483,30.5997,30.414,30.5095,172595.6683
2007-08-07 15:15:00,57.48,57.64,57.39,57.63,200201.99753114127,30.5095,30.5944,30.4617,30.5891,200201.9975
2007-08-07 15:20:00,57.63,57.71,57.47,57.61,174952.30613848052,30.5891,30.6316,30.5042,30.5785,174952.3061
2007-08-07 15:25:00,57.62,57.77,57.58,57.7,147233.75603187073,30.5838,30.6634,30.5626,30.6263,147233.756
2007-08-07 15:30:00,57.71,57.88,57.65,57.83,189204.3541690046,30.6316,30.7218,30.5997,30.6953,189204.3542
2007-08-07 15:35:00,57.83,57.92,57.75,57.78,124677.36505442712,30.6953,30.743,30.6528,30.6687,124677.3651
2007-08-07 15:40:00,57.77,57.78,57.7,57.71,124565.14420379304,30.6634,30.6687,30.6263,30.6316,124565.1442
2007-08-07 15:45:00,57.71,57.71,57.2,57.21,150375.93984962406,30.6316,30.6316,30.3609,30.3662,150375.9398
2007-08-07 15:50:00,57.22,57.48,57.19,57.25,155425.8781281562,30.3715,30.5095,30.3556,30.3874,155425.8781
2007-08-07 15:55:00,57.25,57.49,57.24,57.37,200538.66008304345,30.3874,30.5148,30.3821,30.4511,200538.6601
2007-08-08 09:30:00,57.45,57.45,57.22,57.37,121871.8437885759,30.4936,30.4936,30.3715,30.4511,121871.8438
2007-08-08 09:35:00,57.36,57.45,57.32,57.4,117158.5680619459,30.4458,30.4936,30.4246,30.467,117158.5681
2007-08-08 09:40:00,57.4,57.66,57.4,57.64,299068.5669397374,30.467,30.605,30.467,30.5944,299068.5669
2007-08-08 09:45:00,57.65,57.7,57.57,57.61,58018.17977780271,30.5997,30.6263,30.5573,30.5785,58018.1798
2007-08-08 09:50:00,57.62,57.73,57.61,57.73,78105.71204129727,30.5838,30.6422,30.5785,30.6422,78105.712
2007-08-08 09:55:00,57.71,57.89,57.69,57.89,72494.66950959488,30.6316,30.7271,30.621,30.7271,72494.6695
2007-08-08 10:00:00,57.89,58.31,57.86,58.28,155313.65727752214,30.7271,30.9501,30.7112,30.9341,155313.6573
2007-08-08 10:05:00,58.28,58.29,57.97,58.02,94938.83963640445,30.9341,30.9394,30.7696,30.7961,94938.8396
2007-08-08 10:10:00,58.03,58.1,57.99,58.05,47469.41981820222,30.8014,30.8386,30.7802,30.812,47469.4198
2007-08-08 10:15:00,58.06,58.22,58.06,58.12,50387.161934687465,30.8174,30.9023,30.8174,30.8492,50387.1619
2007-08-08 10:20:00,58.13,58.17,58.07,58.15,57232.63382336438,30.8545,30.8757,30.8227,30.8651,57232.6338
2007-08-08 10:25:00,58.15,58.21,58.06,58.08,35686.2305016272,30.8651,30.897,30.8174,30.828,35686.2305
2007-08-08 10:30:00,58.07,58.09,57.95,57.96,78554.59544383346,30.8227,30.8333,30.759,30.7643,78554.5954
2007-08-08 10:35:00,57.95,58.06,57.94,57.98,85512.28818314442,30.759,30.8174,30.7537,30.7749,85512.2882
2007-08-08 10:40:00,57.98,58.05,57.96,58.02,60374.81764111772,30.7749,30.812,30.7643,30.7961,60374.8176
2007-08-08 10:45:00,58.01,58.08,58.0,58.04,60935.92189428795,30.7908,30.828,30.7855,30.8067,60935.9219
2007-08-08 10:50:00,58.05,58.06,58.01,58.03,51509.37044102794,30.812,30.8174,30.7908,30.8014,51509.3704
2007-08-08 10:55:00,58.02,58.09,57.98,58.07,71821.34440579059,30.7961,30.8333,30.7749,30.8227,71821.3444
2007-08-08 11:00:00,58.09,58.14,57.97,57.97,126585.11951520592,30.8333,30.8598,30.7696,30.7696,126585.1195
2007-08-08 11:05:00,57.97,58.01,57.94,58.01,132532.82459881046,30.7696,30.7908,30.7537,30.7908,132532.8246
2007-08-08 11:10:00,58.01,58.05,57.97,58.02,72045.78610705868,30.7908,30.812,30.7696,30.7961,72045.7861
2007-08-08 11:15:00,58.03,58.03,57.97,57.97,61048.14274492201,30.8014,30.8014,30.7696,30.7696,61048.1427
2007-08-08 11:20:00,57.97,58.06,57.92,58.06,71260.24015262035,30.7696,30.8174,30.743,30.8174,71260.2402
2007-08-08 11:25:00,58.06,58.11,58.02,58.02,21995.28672427337,30.8174,30.8439,30.7961,30.7961,21995.2867
2007-08-08 11:30:00,58.02,58.08,57.98,58.02,74851.30737290988,30.7961,30.828,30.7749,30.7961,74851.3074
2007-08-08 11:35:00,58.04,58.06,58.01,58.03,45449.44450678936,30.8067,30.8174,30.7908,30.8014,45449.4445
2007-08-08 11:40:00,58.04,58.06,58.02,58.05,39052.85602064864,30.8067,30.8174,30.7961,30.812,39052.856
2007-08-08 11:45:00,58.04,58.06,58.0,58.03,48928.29087644485,30.8067,30.8174,30.7855,30.8014,48928.2909
2007-08-08 11:50:00,58.02,58.02,57.91,57.91,112557.51318594994,30.7961,30.7961,30.7377,30.7377,112557.5132
2007-08-08 11:55:00,57.9,57.98,57.9,57.92,69015.8231399394,30.7324,30.7749,30.7324,30.743,69015.8231
2007-08-08 12:00:00,57.92,58.03,57.91,57.98,62507.01380316463,30.743,30.8014,30.7377,30.7749,62507.0138
2007-08-08 12:05:00,57.99,58.04,57.98,58.01,36920.65985860173,30.7802,30.8067,30.7749,30.7908,36920.6599
2007-08-08 12:10:00,58.01,58.01,57.94,57.98,69240.26484120749,30.7908,30.7908,30.7537,30.7749,69240.2648
2007-08-08 12:15:00,57.97,58.01,57.97,58.01,51284.928739759845,30.7696,30.7908,30.7696,30.7908,51284.9287
2007-08-08 12:20:00,58.01,58.06,58.0,58.02,46908.31556503198,30.7908,30.8174,30.7855,30.7961,46908.3156
2007-08-08 12:25:00,58.01,58.06,58.0,58.04,46683.87386376388,30.7908,30.8174,30.7855,30.8067,46683.8739
2007-08-08 12:30:00,58.05,58.11,57.97,58.02,95836.60644147682,30.812,30.8439,30.7696,30.7961,95836.6064
2007-08-08 12:35:00,58.02,58.08,58.0,58.08,50723.824486589605,30.7961,30.828,30.7855,30.828,50723.8245
2007-08-08 12:40:00,58.08,58.14,58.07,58.11,53978.229154976994,30.828,30.8598,30.8227,30.8439,53978.2292
2007-08-08 12:45:00,58.12,58.17,58.1,58.14,45786.1070586915,30.8492,30.8757,30.8386,30.8598,45786.1071
2007-08-08 12:50:00,58.13,58.14,58.1,58.1,29177.42116485243,30.8545,30.8598,30.8386,30.8386,29177.4212
2007-08-08 12:55:00,58.1,58.17,58.08,58.12,39165.07687128268,30.8386,30.8757,30.828,30.8492,39165.0769
2007-08-08 13:00:00,58.13,58.15,58.06,58.08,21097.519919200982,30.8545,30.8651,30.8174,30.828,21097.5199
2007-08-08 13:05:00,58.07,58.14,58.06,58.11,30972.9547749972,30.8227,30.8598,30.8174,30.8439,30972.9548
2007-08-08 13:10:00,58.11,58.29,58.03,58.22,40960.61048142744,30.8439,30.9394,30.8014,30.9023,40960.6105
2007-08-08 13:15:00,58.23,58.24,58.13,58.16,24800.80799012457,30.9076,30.9129,30.8545,30.8704,24800.808
2007-08-08 13:20:00,58.16,58.19,58.06,58.1,20199.753114128605,30.8704,30.8864,30.8174,30.8386,20199.7531
2007-08-08 13:25:00,58.1,58.15,58.04,58.06,39726.18112445292,30.8386,30.8651,30.8067,30.8174,39726.1811
2007-08-08 13:30:00,58.06,58.28,58.05,58.26,43766.13174727864,30.8174,30.9341,30.812,30.9235,43766.1317
2007-08-08 13:35:00,58.27,58.32,58.14,58.17,57569.29637526653,30.9288,30.9554,30.8598,30.8757,57569.2964
2007-08-08 13:40:00,58.2,58.24,58.15,58.19,42868.36494220626,30.8917,30.9129,30.8651,30.8864,42868.3649
2007-08-08 13:45:00,58.18,58.3,58.12,58.16,68903.60228930535,30.8811,30.9447,30.8492,30.8704,68903.6023
2007-08-08 13:50:00,58.18,58.22,58.14,58.19,54651.55425878128,30.8811,30.9023,30.8598,30.8864,54651.5543
2007-08-08 13:55:00,58.19,58.27,58.1,58.26,38491.7517674784,30.8864,30.9288,30.8386,30.9235,38491.7518
2007-08-08 14:00:00,58.27,58.27,58.19,58.23,26259.679048367187,30.9288,30.9288,30.8864,30.9076,26259.679
2007-08-08 14:05:00,58.22,58.27,58.14,58.19,91572.214117383,30.9023,30.9288,30.8598,30.8864,91572.2141
2007-08-08 14:10:00,58.19,58.41,58.13,58.38,64975.87251711368,30.8864,31.0031,30.8545,30.9872,64975.8725
2007-08-08 14:15:00,58.38,58.39,58.3,58.33,25586.3539445629,30.9872,30.9925,30.9447,30.9607,25586.3539
2007-08-08 14:20:00,58.35,58.37,58.3,58.32,27494.10840534171,30.9713,30.9819,30.9447,30.9554,27494.1084
2007-08-08 14:25:00,58.33,58.49,58.26,58.33,126921.78206710806,30.9607,31.0456,30.9235,30.9607,126921.7821
2007-08-08 14:30:00,58.32,58.37,58.24,58.24,50611.60363595556,30.9554,30.9819,30.9129,30.9129,50611.6036
2007-08-08 14:35:00,58.24,58.27,58.05,58.05,88991.13455279991,30.9129,30.9288,30.812,30.812,88991.1346
2007-08-08 14:40:00,58.05,58.19,58.03,58.14,171136.7972169229,30.812,30.8864,30.8014,30.8598,171136.7972
2007-08-08 14:45:00,58.16,58.32,58.14,58.14,62955.897205700814,30.8704,30.9554,30.8598,30.8598,62955.8972
2007-08-08 14:50:00,58.15,58.15,57.96,58.04,45561.66535742341,30.8651,30.8651,30.7643,30.8067,45561.6654
2007-08-08 14:55:00,58.03,58.06,57.83,57.83,56110.4253170239,30.8014,30.8174,30.6953,30.6953,56110.4253
2007-08-08 15:00:00,57.83,57.97,57.73,57.74,66322.52272472225,30.6953,30.7696,30.6422,30.6475,66322.5227
2007-08-08 15:05:00,57.73,57.84,57.44,57.44,109190.88766692852,30.6422,30.7006,30.4883,30.4883,109190.8877
2007-08-08 15:10:00,57.44,57.66,57.32,57.43,75973.51587925036,30.4883,30.605,30.4246,30.483,75973.5159
2007-08-08 15:15:00,57.43,57.51,57.24,57.38,84838.96307934013,30.483,30.5254,30.3821,30.4564,84838.9631
2007-08-08 15:20:00,57.37,57.56,57.07,57.14,108180.90001122208,30.4511,30.552,30.2919,30.329,108180.9
2007-08-08 15:25:00,57.14,57.18,56.81,57.03,105263.15789473684,30.329,30.3503,30.1539,30.2706,105263.1579
2007-08-08 15:30:00,57.03,57.06,56.75,57.01,115138.59275053303,30.2706,30.2866,30.122,30.26,115138.5928
2007-08-08 15:35:00,56.99,57.24,56.85,57.2,106497.58725171136,30.2494,30.3821,30.1751,30.3609,106497.5873
2007-08-08 15:40:00,57.2,57.25,56.94,56.98,130961.73268993378,30.3609,30.3874,30.2229,30.2441,130961.7327
2007-08-08 15:45:00,57.0,57.34,57.0,57.18,126360.67781393784,30.2547,30.4352,30.2547,30.3503,126360.6778
2007-08-08 15:50:00,57.16,58.03,57.15,57.8,164852.42958141622,30.3397,30.8014,30.3343,30.6794,164852.4296
2007-08-08 15:55:00,57.73,57.93,57.7,57.9,219728.4255414656,30.6422,30.7484,30.6263,30.7324,219728.4255
2007-08-09 09:30:00,56.63,57.74,55.25,55.66,324654.9208843003,30.0583,30.6475,29.3259,29.5435,324654.9209
2007-08-09 09:35:00,55.66,55.98,55.38,55.67,144203.79306475143,29.5435,29.7133,29.3949,29.5488,144203.7931
2007-08-09 09:40:00,55.66,56.48,55.65,56.24,117719.67231511614,29.5435,29.9787,29.5382,29.8513,117719.6723
2007-08-09 09:45:00,56.28,56.29,55.96,56.1,84277.8588261699,29.8726,29.8779,29.7027,29.777,84277.8588
2007-08-09 09:50:00,56.08,56.16,55.93,56.08,73280.21546403322,29.7664,29.8089,29.6868,29.7664,73280.2155
2007-08-09 09:55:00,56.08,56.17,55.99,56.09,100437.66131747278,29.7664,29.8142,29.7186,29.7717,100437.6613
2007-08-09 10:00:00,56.09,56.32,56.09,56.11,62394.79295253057,29.7717,29.8938,29.7717,29.7823,62394.793
2007-08-09 10:05:00,56.11,56.13,55.89,55.9,56334.867018292,29.7823,29.7929,29.6656,29.6709,56334.867
2007-08-09 10:10:00,55.9,56.09,55.76,56.09,123555.15654808664,29.6709,29.7717,29.5966,29.7717,123555.1565
2007-08-09 10:15:00,56.09,56.41,56.09,56.38,100549.88216810682,29.7717,29.9416,29.7717,29.9256,100549.8822
2007-08-09 10:20:00,56.4,56.6,56.38,56.56,170239.03041185052,29.9363,30.0424,29.9256,30.0212,170239.0304
2007-08-09 10:25:00,56.57,56.81,56.53,56.77,66659.1852766244,30.0265,30.1539,30.0053,30.1326,66659.1853
2007-08-09 10:30:00,56.77,57.33,56.75,57.13,99203.23196049826,30.1326,30.4299,30.122,30.3237,99203.232
2007-08-09 10:35:00,57.14,57.16,56.74,56.78,144316.01391538547,30.329,30.3397,30.1167,30.138,144316.0139
2007-08-09 10:40:00,56.76,56.83,56.63,56.81,59477.05083604533,30.1273,30.1645,30.0583,30.1539,59477.0508
2007-08-09 10:45:00,56.79,56.82,56.69,56.74,138704.9713836831,30.1433,30.1592,30.0902,30.1167,138704.9714
2007-08-09 10:50:00,56.76,56.81,56.64,56.81,47244.97811693412,30.1273,30.1539,30.0636,30.1539,47244.9781
2007-08-09 10:55:00,56.81,56.83,56.72,56.82,72606.89036022892,30.1539,30.1645,30.1061,30.1592,72606.8904
2007-08-09 11:00:00,56.82,56.94,56.72,56.83,80350.12905397822,30.1592,30.2229,30.1061,30.1645,80350.1291
2007-08-09 11:05:00,56.83,57.07,56.77,56.9,60599.25934238581,30.1645,30.2919,30.1326,30.2016,60599.2593
2007-08-09 11:10:00,56.91,57.08,56.84,56.99,62282.57210189653,30.207,30.2972,30.1698,30.2494,62282.5721
2007-08-09 11:15:00,56.95,56.97,56.72,56.74,50836.04533722365,30.2282,30.2388,30.1061,30.1167,50836.0453
2007-08-09 11:20:00,56.74,56.75,56.6,56.68,38267.3100662103,30.1167,30.122,30.0424,30.0849,38267.3101
2007-08-09 11:25:00,56.67,56.74,56.5,56.57,56671.529570194136,30.0796,30.1167,29.9893,30.0265,56671.5296
2007-08-09 11:30:00,56.55,56.9,56.55,56.86,57457.07552463248,30.0159,30.2016,30.0159,30.1804,57457.0755
2007-08-09 11:35:00,56.83,56.83,56.58,56.69,65536.97677028392,30.1645,30.1645,30.0318,30.0902,65536.9768
2007-08-09 11:40:00,56.67,56.72,56.59,56.61,63741.44316013915,30.0796,30.1061,30.0371,30.0477,63741.4432
2007-08-09 11:45:00,56.61,56.61,56.34,56.38,103467.62428459208,30.0477,30.0477,29.9044,29.9256,103467.6243
2007-08-09 11:50:00,56.38,56.47,56.26,56.45,122994.0522949164,29.9256,29.9734,29.8619,29.9628,122994.0523
2007-08-09 11:55:00,56.45,56.58,56.38,56.58,39501.73942318482,29.9628,30.0318,29.9256,30.0318,39501.7394
2007-08-09 12:00:00,56.58,56.68,56.48,56.48,66098.08102345416,30.0318,30.0849,29.9787,29.9787,66098.081
2007-08-09 12:05:00,56.48,56.49,56.08,56.15,178655.5942094041,29.9787,29.984,29.7664,29.8036,178655.5942
2007-08-09 12:10:00,56.14,56.19,56.05,56.19,123330.71484681852,29.7982,29.8248,29.7505,29.8248,123330.7148
2007-08-09 12:15:00,56.19,56.34,56.17,56.26,43878.352597912686,29.8248,29.9044,29.8142,29.8619,43878.3526
2007-08-09 12:20:00,56.26,56.33,56.22,56.26,58467.0631803389,29.8619,29.8991,29.8407,29.8619,58467.0632
2007-08-09 12:25:00,56.26,56.3,56.23,56.27,44102.79429918079,29.8619,29.8832,29.846,29.8673,44102.7943
2007-08-09 12:30:00,56.26,56.26,56.04,56.14,71709.12355515655,29.8619,29.8619,29.7452,29.7982,71709.1236
2007-08-09 12:35:00,56.14,56.14,55.82,55.82,104028.7285377623,29.7982,29.7982,29.6284,29.6284,104028.7285
2007-08-09 12:40:00,55.83,55.96,55.76,55.93,70362.47334754797,29.6337,29.7027,29.5966,29.6868,70362.4733
2007-08-09 12:45:00,55.93,55.93,55.79,55.8,46347.21131186174,29.6868,29.6868,29.6125,29.6178,46347.2113
2007-08-09 12:50:00,55.81,55.81,55.52,55.58,87532.26349455728,29.6231,29.6231,29.4692,29.501,87532.2635
2007-08-09 12:55:00,55.57,55.85,55.57,55.75,61048.14274492201,29.4957,29.6443,29.4957,29.5912,61048.1427
2007-08-09 13:00:00,55.77,55.86,55.58,55.6,88542.25115026372,29.6019,29.6496,29.501,29.5116,88542.2512
2007-08-09 13:05:00,55.6,55.86,55.56,55.86,67444.73123106273,29.5116,29.6496,29.4904,29.6496,67444.7312
2007-08-09 13:10:00,55.87,55.93,55.62,55.67,54763.77510941533,29.6549,29.6868,29.5222,29.5488,54763.7751
2007-08-09 13:15:00,55.64,55.79,55.52,55.55,71035.79845135225,29.5329,29.6125,29.4692,29.4851,71035.7985
2007-08-09 13:20:00,55.56,55.78,55.52,55.71,53192.68320053866,29.4904,29.6072,29.4692,29.57,53192.6832
2007-08-09 13:25:00,55.71,55.81,55.64,55.8,40511.72707889126,29.57,29.6231,29.5329,29.6178,40511.7271
2007-08-09 13:30:00,55.82,56.02,55.78,55.92,59477.05083604533,29.6284,29.7346,29.6072,29.6815,59477.0508
2007-08-09 13:35:00,55.92,55.93,55.78,55.78,45225.00280552126,29.6815,29.6868,29.6072,29.6072,45225.0028
2007-08-09 13:40:00,55.78,55.78,55.62,55.7,36808.43900796768,29.6072,29.6072,29.5222,29.5647,36808.439
2007-08-09 13:45:00,55.7,56.05,55.7,55.89,64751.43081584558,29.5647,29.7505,29.5647,29.6656,64751.4308
2007-08-09 13:50:00,55.86,55.93,55.74,55.93,35461.78880035911,29.6496,29.6868,29.5859,29.6868,35461.7888
2007-08-09 13:55:00,55.93,56.09,55.93,56.0,32880.709235776005,29.6868,29.7717,29.6868,29.7239,32880.7092
2007-08-09 14:00:00,56.0,56.0,55.73,55.92,56222.64616765795,29.7239,29.7239,29.5806,29.6815,56222.6462
2007-08-09 14:05:00,55.88,55.94,55.86,55.88,43205.027494108406,29.6602,29.6921,29.6496,29.6602,43205.0275
2007-08-09 14:10:00,55.88,55.98,55.85,55.98,61272.5844461901,29.6602,29.7133,29.6443,29.7133,61272.5844
2007-08-09 14:15:00,55.98,56.1,55.69,56.1,41970.59813713388,29.7133,29.777,29.5594,29.777,41970.5981
2007-08-09 14:20:00,56.1,56.17,55.93,55.94,57569.29637526653,29.777,29.8142,29.6868,29.6921,57569.2964
2007-08-09 14:25:00,55.98,56.0,55.74,55.84,64751.43081584558,29.7133,29.7239,29.5859,29.639,64751.4308
2007-08-09 14:30:00,55.85,55.98,55.4,55.52,205251.93580967345,29.6443,29.7133,29.4055,29.4692,205251.9358
2007-08-09 14:35:00,55.52,55.77,55.47,55.68,77993.49119066322,29.4692,29.6019,29.4426,29.5541,77993.4912
2007-08-09 14:40:00,55.68,55.87,55.53,55.7,98978.79025923015,29.5541,29.6549,29.4745,29.5647,98978.7903
2007-08-09 14:45:00,55.71,55.71,55.48,55.48,41185.052182695545,29.57,29.57,29.4479,29.4479,41185.0522
2007-08-09 14:50:00,55.49,55.52,55.29,55.29,78666.81629446751,29.4532,29.4692,29.3471,29.3471,78666.8163
2007-08-09 14:55:00,55.3,55.52,55.2,55.2,101896.5323757154,29.3524,29.4692,29.2993,29.2993,101896.5324
2007-08-09 15:00:00,55.2,55.46,55.13,55.13,138704.9713836831,29.2993,29.4373,29.2622,29.2622,138704.9714
2007-08-09 15:05:00,55.11,55.15,54.89,55.11,132083.94119627427,29.2515,29.2728,29.1348,29.2515,132083.9412
2007-08-09 15:10:00,55.09,55.42,55.08,55.4,83155.65031982942,29.2409,29.4161,29.2356,29.4055,83155.6503
2007-08-09 15:15:00,55.4,55.74,55.39,55.7,202670.8562450904,29.4055,29.5859,29.4002,29.5647,202670.8562
2007-08-09 15:20:00,55.68,55.77,55.27,55.36,101335.42812254516,29.5541,29.6019,29.3365,29.3842,101335.4281
2007-08-09 15:25:00,55.35,55.47,55.12,55.19,97407.69835035349,29.3789,29.4426,29.2568,29.294,97407.6984
2007-08-09 15:30:00,55.19,55.43,55.19,55.22,103355.40343395802,29.294,29.4214,29.294,29.3099,103355.4034
2007-08-09 15:35:00,55.23,55.29,54.8,54.87,145550.44327236,29.3152,29.3471,29.087,29.1242,145550.4433
2007-08-09 15:40:00,54.87,55.16,54.7,55.11,187521.04140949383,29.1242,29.2781,29.0339,29.2515,187521.0414
2007-08-09 15:45:00,55.11,55.26,54.95,55.12,157445.85343956907,29.2515,29.3312,29.1666,29.2568,157445.8534
2007-08-09 15:50:00,55.13,55.14,54.65,54.76,210638.5366401077,29.2622,29.2675,29.0074,29.0658,210638.5366
2007-08-09 15:55:00,54.76,54.8,53.98,54.08,482100.7743238693,29.0658,29.087,28.6518,28.7048,482100.7743
2007-08-10 09:30:00,53.45,54.03,53.43,53.91,122320.7271911121,28.3704,28.6783,28.3598,28.6146,122320.7272
2007-08-10 09:35:00,53.91,53.94,53.47,53.58,130176.18673549544,28.6146,28.6305,28.3811,28.4394,130176.1867
2007-08-10 09:40:00,53.58,53.64,53.29,53.35,108629.78341375828,28.4394,28.4713,28.2855,28.3174,108629.7834
2007-08-10 09:45:00,53.35,53.4,53.1,53.34,124116.26080125688,28.3174,28.3439,28.1847,28.3121,124116.2608
2007-08-10 09:50:00,53.32,53.98,53.32,53.94,75973.51587925036,28.3014,28.6518,28.3014,28.6305,75973.5159
2007-08-10 09:55:00,53.94,54.07,53.69,53.72,66995.84782852653,28.6305,28.6995,28.4978,28.5138,66995.8478
2007-08-10 10:00:00,53.73,53.82,53.57,53.68,159241.38704971384,28.5191,28.5668,28.4341,28.4925,159241.387
2007-08-10 10:05:00,53.69,53.86,53.56,53.81,87756.70519582537,28.4978,28.5881,28.4288,28.5615,87756.7052
2007-08-10 10:10:00,53.8,54.01,53.72,53.98,64302.54741330939,28.5562,28.6677,28.5138,28.6518,64302.5474
2007-08-10 10:15:00,53.97,53.97,53.81,53.91,56110.4253170239,28.6464,28.6464,28.5615,28.6146,56110.4253
2007-08-10 10:20:00,53.89,53.99,53.84,53.92,84951.18392997418,28.604,28.6571,28.5774,28.6199,84951.1839
2007-08-10 10:25:00,53.89,53.93,53.75,53.93,101110.98642127706,28.604,28.6252,28.5297,28.6252,101110.9864
2007-08-10 10:30:00,53.96,54.0,53.82,53.83,67893.61463359892,28.6411,28.6624,28.5668,28.5721,67893.6146
2007-08-10 10:35:00,53.84,54.01,53.69,53.8,87195.60094265515,28.5774,28.6677,28.4978,28.5562,87195.6009
2007-08-10 10:40:00,53.8,54.3,53.8,54.3,65985.8601728201,28.5562,28.8216,28.5562,28.8216,65985.8602
2007-08-10 10:45:00,54.29,54.38,54.05,54.05,83380.09202109752,28.8163,28.8641,28.6889,28.6889,83380.092
2007-08-10 10:50:00,54.04,54.09,53.75,54.02,96846.59409718325,28.6836,28.7101,28.5297,28.673,96846.5941
2007-08-10 10:55:00,54.01,54.09,53.8,53.9,45673.886208057454,28.6677,28.7101,28.5562,28.6093,45673.8862
2007-08-10 11:00:00,53.9,54.2,53.87,54.13,51172.7078891258,28.6093,28.7685,28.5934,28.7314,51172.7079
2007-08-10 11:05:00,54.13,54.46,53.83,53.87,76534.6201324206,28.7314,28.9065,28.5721,28.5934,76534.6201
2007-08-10 11:10:00,53.88,54.11,53.79,54.11,65873.63932218606,28.5987,28.7208,28.5509,28.7208,65873.6393
2007-08-10 11:15:00,54.1,54.26,53.97,54.08,48928.29087644485,28.7154,28.8004,28.6464,28.7048,48928.2909
2007-08-10 11:20:00,54.08,54.14,53.83,53.96,53417.124901806754,28.7048,28.7367,28.5721,28.6411,53417.1249
2007-08-10 11:25:00,53.95,54.03,53.88,53.97,137133.87947480642,28.6358,28.6783,28.5987,28.6464,137133.8795
2007-08-10 11:30:00,53.97,53.97,53.86,53.96,30972.9547749972,28.6464,28.6464,28.5881,28.6411,30972.9548
2007-08-10 11:35:00,53.97,53.97,53.83,53.9,56559.30871956009,28.6464,28.6464,28.5721,28.6093,56559.3087
2007-08-10 11:40:00,53.92,53.94,53.86,53.89,47918.30322073841,28.6199,28.6305,28.5881,28.604,47918.3032
2007-08-10 11:45:00,53.88,53.95,53.8,53.9,57905.95892716866,28.5987,28.6358,28.5562,28.6093,57905.9589
2007-08-10 11:50:00,53.91,53.96,53.88,53.93,41297.27303332959,28.6146,28.6411,28.5987,28.6252,41297.273
2007-08-10 11:55:00,53.92,54.0,53.85,54.0,244417.0126809561,28.6199,28.6624,28.5828,28.6624,244417.0127
2007-08-10 12:00:00,54.0,54.06,53.85,54.04,81696.7792615868,28.6624,28.6942,28.5828,28.6836,81696.7793
2007-08-10 12:05:00,54.05,54.52,54.05,54.46,91235.55156548086,28.6889,28.9384,28.6889,28.9065,91235.5516
2007-08-10 12:10:00,54.46,54.6,54.45,54.59,63292.55975760296,28.9065,28.9808,28.9012,28.9755,63292.5598
2007-08-10 12:15:00,54.59,55.14,54.53,55.06,74514.64482100774,28.9755,29.2675,28.9437,29.225,74514.6448
2007-08-10 12:20:00,55.07,55.31,54.86,55.25,110874.20042643925,29.2303,29.3577,29.1188,29.3259,110874.2004
2007-08-10 12:25:00,55.25,55.31,54.89,55.05,73167.99461339916,29.3259,29.3577,29.1348,29.2197,73167.9946
2007-08-10 12:30:00,55.04,55.2,54.72,54.78,60823.70104365391,29.2144,29.2993,29.0445,29.0764,60823.701
2007-08-10 12:35:00,54.78,54.84,54.54,54.78,48816.07002581079,29.0764,29.1082,28.949,29.0764,48816.07
2007-08-10 12:40:00,54.78,54.78,54.42,54.56,30524.071372461003,29.0764,29.0764,28.8853,28.9596,30524.0714
2007-08-10 12:45:00,54.58,54.75,54.31,54.41,34115.13859275053,28.9702,29.0605,28.8269,28.88,34115.1386
2007-08-10 12:50:00,54.41,54.69,54.41,54.57,31421.838177533384,28.88,29.0286,28.88,28.9649,31421.8382
2007-08-10 12:55:00,54.59,54.75,54.48,54.56,50948.2661878577,28.9755,29.0605,28.9171,28.9596,50948.2662
2007-08-10 13:00:00,54.57,54.7,54.57,54.69,24913.02884075861,28.9649,29.0339,28.9649,29.0286,24913.0288
2007-08-10 13:05:00,54.69,54.75,54.62,54.71,40062.84367635506,29.0286,29.0605,28.9915,29.0392,40062.8437
2007-08-10 13:10:00,54.71,54.82,54.68,54.7,48816.07002581079,29.0392,29.0976,29.0233,29.0339,48816.07
2007-08-10 13:15:00,54.7,54.92,54.66,54.92,75749.07417798227,29.0339,29.1507,29.0127,29.1507,75749.0742
2007-08-10 13:20:00,54.92,55.17,54.91,55.05,67669.17293233082,29.1507,29.2834,29.1454,29.2197,67669.1729
2007-08-10 13:25:00,55.05,55.07,54.71,54.79,44888.34025361912,29.2197,29.2303,29.0392,29.0817,44888.3403
2007-08-10 13:30:00,54.81,54.87,54.49,54.51,32319.604982605768,29.0923,29.1242,28.9225,28.9331,32319.605
2007-08-10 13:35:00,54.49,54.83,54.49,54.71,51397.14959039389,28.9225,29.1029,28.9225,29.0392,51397.1496
2007-08-10 13:40:00,54.73,54.75,54.54,54.6,28391.87521041409,29.0498,29.0605,28.949,28.9808,28391.8752
2007-08-10 13:45:00,54.61,54.63,54.03,54.23,79003.47884636965,28.9861,28.9968,28.6783,28.7845,79003.4788
2007-08-10 13:50:00,54.23,54.51,54.14,54.3,72158.00695769273,28.7845,28.9331,28.7367,28.8216,72158.007
2007-08-10 13:55:00,54.32,54.49,54.32,54.49,45786.1070586915,28.8322,28.9225,28.8322,28.9225,45786.1071
2007-08-10 14:00:00,54.49,54.64,54.27,54.36,54202.67085624509,28.9225,29.0021,28.8057,28.8535,54202.6709
2007-08-10 14:05:00,54.37,54.64,54.36,54.59,82033.44181348894,28.8588,29.0021,28.8535,28.9755,82033.4418
2007-08-10 14:10:00,54.59,54.62,54.42,54.62,47581.64066883627,28.9755,28.9915,28.8853,28.9915,47581.6407
2007-08-10 14:15:00,54.6,54.78,54.58,54.64,51621.59129166199,28.9808,29.0764,28.9702,29.0021,51621.5913
2007-08-10 14:20:00,54.64,54.89,54.63,54.78,85175.62563124228,29.0021,29.1348,28.9968,29.0764,85175.6256
2007-08-10 14:25:00,54.78,54.87,54.65,54.72,65649.19762091797,29.0764,29.1242,29.0074,29.0445,65649.1976
2007-08-10 14:30:00,54.71,54.78,54.6,54.69,40287.28537762316,29.0392,29.0764,28.9808,29.0286,40287.2854
2007-08-10 14:35:00,54.7,54.72,54.37,54.41,63292.55975760296,29.0339,29.0445,28.8588,28.88,63292.5598
2007-08-10 14:40:00,54.45,54.79,54.45,54.61,38828.414319380536,28.9012,29.0817,28.9012,28.9861,38828.4143
2007-08-10 14:45:00,54.61,54.74,54.54,54.62,47469.41981820222,28.9861,29.0552,28.949,28.9915,47469.4198
2007-08-10 14:50:00,54.62,54.62,54.39,54.39,42531.70239030412,28.9915,28.9915,28.8694,28.8694,42531.7024
2007-08-10 14:55:00,54.42,54.64,54.37,54.52,37930.64751430816,28.8853,29.0021,28.8588,28.9384,37930.6475
2007-08-10 15:00:00,54.54,54.61,54.5,54.58,20873.078217932893,28.949,28.9861,28.9278,28.9702,20873.0782
2007-08-10 15:05:00,54.59,54.98,54.54,54.84,95948.82729211087,28.9755,29.1825,28.949,29.1082,95948.8273
2007-08-10 15:10:00,54.8,54.93,54.72,54.84,46459.43216249579,29.087,29.156,29.0445,29.1082,46459.4322
2007-08-10 15:15:00,54.85,55.01,54.5,54.51,65536.97677028392,29.1135,29.1985,28.9278,28.9331,65536.9768
2007-08-10 15:20:00,54.5,54.92,54.48,54.75,57569.29637526653,28.9278,29.1507,28.9171,29.0605,57569.2964
2007-08-10 15:25:00,54.75,55.46,54.75,55.24,125687.35271013352,29.0605,29.4373,29.0605,29.3205,125687.3527
2007-08-10 15:30:00,55.25,55.76,55.24,55.73,158343.62024464144,29.3259,29.5966,29.3205,29.5806,158343.6202
2007-08-10 15:35:00,55.68,56.1,55.6,55.77,166311.30063965885,29.5541,29.777,29.5116,29.6019,166311.3006
2007-08-10 15:40:00,55.77,55.8,55.53,55.61,121984.06463920996,29.6019,29.6178,29.4745,29.5169,121984.0646
2007-08-10 15:45:00,55.61,55.68,55.52,55.56,115699.69700370327,29.5169,29.5541,29.4692,29.4904,115699.697
2007-08-10 15:50:00,55.56,55.72,55.52,55.6,97519.91920098754,29.4904,29.5753,29.4692,29.5116,97519.9192
2007-08-10 15:55:00,55.58,55.6,55.27,55.33,110874.20042643925,29.501,29.5116,29.3365,29.3683,110874.2004
2007-08-13 09:30:00,55.69,56.75,55.69,56.49,170463.4721131186,29.5594,30.122,29.5594,29.984,170463.4721
2007-08-13 09:35:00,56.5,56.52,55.96,56.11,93928.851980698,29.9893,29.9999,29.7027,29.7823,93928.852
2007-08-13 09:40:00,56.22,56.23,55.8,55.85,56110.4253170239,29.8407,29.846,29.6178,29.6443,56110.4253
2007-08-13 09:45:00,55.85,56.02,55.77,55.87,81472.3375603187,29.6443,29.7346,29.6019,29.6549,81472.3376
2007-08-13 09:50:00,55.88,55.95,55.75,55.9,49264.95342834698,29.6602,29.6974,29.5912,29.6709,49264.9534
2007-08-13 09:55:00,55.89,55.92,55.74,55.81,30636.29222309505,29.6656,29.6815,29.5859,29.6231,30636.2922
2007-08-13 10:00:00,55.83,55.94,55.83,55.85,46571.65301312984,29.6337,29.6921,29.6337,29.6443,46571.653
2007-08-13 10:05:00,55.85,55.88,55.77,55.77,41521.714734597685,29.6443,29.6602,29.6019,29.6019,41521.7147
2007-08-13 10:10:00,55.77,55.87,55.69,55.82,30860.733924363147,29.6019,29.6549,29.5594,29.6284,30860.7339
2007-08-13 10:15:00,55.8,56.13,55.79,55.94,32207.38413197172,29.6178,29.7929,29.6125,29.6921,32207.3841
2007-08-13 10:20:00,55.93,56.19,55.92,56.02,42643.923240938166,29.6868,29.8248,29.6815,29.7346,42643.9232
2007-08-13 10:25:00,56.02,56.14,56.02,56.13,16720.906744473123,29.7346,29.7982,29.7346,29.7929,16720.9067
2007-08-13 10:30:00,56.13,56.31,56.11,56.3,51958.25384356413,29.7929,29.8885,29.7823,29.8832,51958.2538
2007-08-13 10:35:00,56.28,56.33,56.26,56.26,22107.507574907417,29.8726,29.8991,29.8619,29.8619,22107.5076
2007-08-13 10:40:00,56.26,56.26,56.13,56.18,31197.396476265287,29.8619,29.8619,29.7929,29.8195,31197.3965
2007-08-13 10:45:00,56.18,56.31,56.13,56.3,39501.73942318482,29.8195,29.8885,29.7929,29.8832,39501.7394
2007-08-13 10:50:00,56.3,56.34,56.21,56.26,43766.13174727864,29.8832,29.9044,29.8354,29.8619,43766.1317
2007-08-13 10:55:00,56.26,56.41,56.18,56.39,34339.580294018626,29.8619,29.9416,29.8195,29.9309,34339.5803
2007-08-13 11:00:00,56.39,56.52,56.27,56.5,36471.776456065534,29.9309,29.9999,29.8673,29.9893,36471.7765
2007-08-13 11:05:00,56.5,56.52,56.25,56.25,65761.41847155201,29.9893,29.9999,29.8566,29.8566,65761.4185
2007-08-13 11:10:00,56.25,56.38,56.25,56.28,45786.1070586915,29.8566,29.9256,29.8566,29.8726,45786.1071
2007-08-13 11:15:00,56.27,56.34,56.26,56.31,29626.30456738862,29.8673,29.9044,29.8619,29.8885,29626.3046
2007-08-13 11:20:00,56.31,56.41,56.21,56.21,57905.95892716866,29.8885,29.9416,29.8354,29.8354,57905.9589
2007-08-13 11:25:00,56.21,56.5,56.18,56.47,77095.72438559085,29.8354,29.9893,29.8195,29.9734,77095.7244
2007-08-13 11:30:00,56.48,56.65,56.42,56.47,81023.45415778251,29.9787,30.0689,29.9469,29.9734,81023.4542
2007-08-13 11:35:00,56.5,56.53,56.42,56.5,37818.42666367411,29.9893,30.0053,29.9469,29.9893,37818.4267
2007-08-13 11:40:00,56.5,56.5,56.35,56.41,21097.519919200982,29.9893,29.9893,29.9097,29.9416,21097.5199
2007-08-13 11:45:00,56.41,56.49,56.33,56.37,31758.500729435527,29.9416,29.984,29.8991,29.9203,31758.5007
2007-08-13 11:50:00,56.37,56.41,56.28,56.33,27045.22500280552,29.9203,29.9416,29.8726,29.8991,27045.225
2007-08-13 11:55:00,56.33,56.45,56.23,56.44,35686.2305016272,29.8991,29.9628,29.846,29.9575,35686.2305
2007-08-13 12:00:00,56.44,56.47,56.33,56.44,33329.5926383122,29.9575,29.9734,29.8991,29.9575,33329.5926
2007-08-13 12:05:00,56.44,56.46,56.21,56.3,55100.43766131747,29.9575,29.9681,29.8354,29.8832,55100.4377
2007-08-13 12:10:00,56.3,56.34,56.15,56.19,38940.63517001459,29.8832,29.9044,29.8036,29.8248,38940.6352
2007-08-13 12:15:00,56.19,56.21,56.15,56.16,34339.580294018626,29.8248,29.8354,29.8036,29.8089,34339.5803
2007-08-13 12:20:00,56.17,56.18,56.13,56.17,42195.03983840197,29.8142,29.8195,29.7929,29.8142,42195.0398
2007-08-13 12:25:00,56.17,56.26,56.17,56.2,29177.42116485243,29.8142,29.8619,29.8142,29.8301,29177.4212
2007-08-13 12:30:00,56.2,56.21,56.15,56.18,19414.207159690268,29.8301,29.8354,29.8036,29.8195,19414.2072
2007-08-13 12:35:00,56.19,56.34,56.15,56.23,26484.12074963528,29.8248,29.9044,29.8036,29.846,26484.1207
2007-08-13 12:40:00,56.23,56.31,56.16,56.31,24913.02884075861,29.846,29.8885,29.8089,29.8885,24913.0288
2007-08-13 12:45:00,56.31,56.32,56.14,56.17,32207.38413197172,29.8885,29.8938,29.7982,29.8142,32207.3841
2007-08-13 12:50:00,56.18,56.4,56.18,56.4,25025.24969139266,29.8195,29.9363,29.8195,29.9363,25025.2497
2007-08-13 12:55:00,56.4,56.5,56.34,56.45,30860.733924363147,29.9363,29.9893,29.9044,29.9628,30860.7339
2007-08-13 13:00:00,56.46,56.51,56.38,56.38,30860.733924363147,29.9681,29.9946,29.9256,29.9256,30860.7339
2007-08-13 13:05:00,56.39,56.51,56.37,56.49,20648.6365166648,29.9309,29.9946,29.9203,29.984,20648.6365
2007-08-13 13:10:00,56.49,56.5,56.4,56.46,34227.35944338458,29.984,29.9893,29.9363,29.9681,34227.3594
2007-08-13 13:15:00,56.46,56.5,56.41,56.48,28167.433509146,29.9681,29.9893,29.9416,29.9787,28167.4335
2007-08-13 13:20:00,56.49,56.5,56.18,56.25,71596.9027045225,29.984,29.9893,29.8195,29.8566,71596.9027
2007-08-13 13:25:00,56.25,56.38,56.25,56.26,32880.709235776005,29.8566,29.9256,29.8566,29.8619,32880.7092
2007-08-13 13:30:00,56.28,56.47,56.24,56.39,33329.5926383122,29.8726,29.9734,29.8513,29.9309,33329.5926
2007-08-13 13:35:00,56.4,56.5,56.34,56.48,20199.753114128605,29.9363,29.9893,29.9044,29.9787,20199.7531
2007-08-13 13:40:00,56.47,56.55,56.47,56.51,20648.6365166648,29.9734,30.0159,29.9734,29.9946,20648.6365
2007-08-13 13:45:00,56.5,56.53,56.4,56.4,19526.42801032432,29.9893,30.0053,29.9363,29.9363,19526.428
2007-08-13 13:50:00,56.38,56.42,56.36,56.36,12007.631017843114,29.9256,29.9469,29.915,29.915,12007.631
2007-08-13 13:55:00,56.36,56.51,56.36,56.5,21097.519919200982,29.915,29.9946,29.915,29.9893,21097.5199
2007-08-13 14:00:00,56.48,56.6,56.36,56.6,44663.89855235103,29.9787,30.0424,29.915,30.0424,44663.8986
2007-08-13 14:05:00,56.6,56.62,56.43,56.61,41858.37728649983,30.0424,30.053,29.9522,30.0477,41858.3773
2007-08-13 14:10:00,56.62,56.62,56.47,56.5,23341.93693188194,30.053,30.053,29.9734,29.9893,23341.9369
2007-08-13 14:15:00,56.5,56.51,56.44,56.49,41633.93558523173,29.9893,29.9946,29.9575,29.984,41633.9356
2007-08-13 14:20:00,56.5,56.78,56.5,56.72,69128.04399057344,29.9893,30.138,29.9893,30.1061,69128.044
2007-08-13 14:25:00,56.72,56.75,56.63,56.75,29177.42116485243,30.1061,30.122,30.0583,30.122,29177.4212
2007-08-13 14:30:00,56.75,56.86,56.73,56.82,55661.54191448771,30.122,30.1804,30.1114,30.1592,55661.5419
2007-08-13 14:35:00,56.82,56.87,56.78,56.83,119627.42677589496,30.1592,30.1857,30.138,30.1645,119627.4268
2007-08-13 14:40:00,56.83,56.83,56.67,56.69,46796.094714397936,30.1645,30.1645,30.0796,30.0902,46796.0947
2007-08-13 14:45:00,56.7,56.72,56.46,56.46,74626.86567164179,30.0955,30.1061,29.9681,29.9681,74626.8657
2007-08-13 14:50:00,56.46,56.56,56.44,56.5,47244.97811693412,29.9681,30.0212,29.9575,29.9893,47244.9781
2007-08-13 14:55:00,56.51,56.63,56.48,56.48,43205.027494108406,29.9946,30.0583,29.9787,29.9787,43205.0275
2007-08-13 15:00:00,56.46,56.67,56.46,56.48,40848.3896307934,29.9681,30.0796,29.9681,29.9787,40848.3896
2007-08-13 15:05:00,56.47,56.61,56.47,56.58,33778.476040848385,29.9734,30.0477,29.9734,30.0318,33778.476
2007-08-13 15:10:00,56.58,56.67,56.49,56.49,67669.17293233082,30.0318,30.0796,29.984,29.984,67669.1729
2007-08-13 15:15:00,56.49,56.51,56.36,56.42,61721.46784872629,29.984,29.9946,29.915,29.9469,61721.4678
2007-08-13 15:20:00,56.43,56.43,56.25,56.36,45786.1070586915,29.9522,29.9522,29.8566,29.915,45786.1071
2007-08-13 15:25:00,56.37,56.5,56.26,56.5,52856.02064863651,29.9203,29.9893,29.8619,29.9893,52856.0206
2007-08-13 15:30:00,56.5,56.51,56.32,56.35,42195.03983840197,29.9893,29.9946,29.8938,29.9097,42195.0398
2007-08-13 15:35:00,56.36,56.51,56.33,56.5,46459.43216249579,29.915,29.9946,29.8991,29.9893,46459.4322
2007-08-13 15:40:00,56.51,56.63,56.42,56.47,84390.07967680394,29.9946,30.0583,29.9469,29.9734,84390.0797
2007-08-13 15:45:00,56.47,56.47,56.15,56.18,124901.8067556952,29.9734,29.9734,29.8036,29.8195,124901.8068
2007-08-13 15:50:00,56.18,56.23,55.77,56.04,144428.2347660195,29.8195,29.846,29.6019,29.7452,144428.2348
2007-08-13 15:55:00,56.02,56.07,55.86,56.01,98866.56940859611,29.7346,29.7611,29.6496,29.7292,98866.5694
2007-08-14 09:30:00,56.58,56.67,56.41,56.57,93704.41027942993,30.0318,30.0796,29.9416,30.0265,93704.4103
2007-08-14 09:35:00,56.55,56.57,56.17,56.26,75861.29502861631,30.0159,30.0265,29.8142,29.8619,75861.295
2007-08-14 09:40:00,56.27,56.41,56.18,56.28,82033.44181348894,29.8673,29.9416,29.8195,29.8726,82033.4418
2007-08-14 09:45:00,56.3,56.38,56.2,56.3,90225.56390977444,29.8832,29.9256,29.8301,29.8832,90225.5639
2007-08-14 09:50:00,56.27,56.42,56.22,56.34,39389.518572550776,29.8673,29.9469,29.8407,29.9044,39389.5186
2007-08-14 09:55:00,56.3,56.42,56.23,56.33,40848.3896307934,29.8832,29.9469,29.846,29.8991,40848.3896
2007-08-14 10:00:00,56.33,56.4,56.18,56.2,46122.76961059365,29.8991,29.9363,29.8195,29.8301,46122.7696
2007-08-14 10:05:00,56.19,56.22,55.74,55.76,65761.41847155201,29.8248,29.8407,29.5859,29.5966,65761.4185
2007-08-14 10:10:00,55.78,56.0,55.72,55.83,94602.1770845023,29.6072,29.7239,29.5753,29.6337,94602.1771
2007-08-14 10:15:00,55.83,55.85,55.52,55.76,126697.34036583996,29.6337,29.6443,29.4692,29.5966,126697.3404
2007-08-14 10:20:00,55.76,55.87,55.71,55.79,57905.95892716866,29.5966,29.6549,29.57,29.6125,57905.9589
2007-08-14 10:25:00,55.79,55.97,55.7,55.97,89103.35540343395,29.6125,29.708,29.5647,29.708,89103.3554
2007-08-14 10:30:00,55.93,56.16,55.92,56.04,76534.6201324206,29.6868,29.8089,29.6815,29.7452,76534.6201
2007-08-14 10:35:00,56.05,56.09,55.93,55.94,77320.16608685894,29.7505,29.7717,29.6868,29.6921,77320.1661
2007-08-14 10:40:00,55.95,55.97,55.87,55.88,37593.984962406015,29.6974,29.708,29.6549,29.6602,37593.985
2007-08-14 10:45:00,55.9,55.96,55.88,55.96,26147.458197733136,29.6709,29.7027,29.6602,29.7027,26147.4582
2007-08-14 10:50:00,55.97,55.97,55.68,55.68,54202.67085624509,29.708,29.708,29.5541,29.5541,54202.6709
2007-08-14 10:55:00,55.68,55.78,55.68,55.77,54202.67085624509,29.5541,29.6072,29.5541,29.6019,54202.6709
2007-08-14 11:00:00,55.78,55.78,55.44,55.62,60038.15508921557,29.6072,29.6072,29.4267,29.5222,60038.1551
2007-08-14 11:05:00,55.62,55.7,55.24,55.3,119739.647626529,29.5222,29.5647,29.3205,29.3524,119739.6476
2007-08-14 11:10:00,55.31,55.5,55.27,55.49,50162.72023341936,29.3577,29.4585,29.3365,29.4532,50162.7202
2007-08-14 11:15:00,55.49,55.76,55.45,55.74,57457.07552463248,29.4532,29.5966,29.432,29.5859,57457.0755
2007-08-14 11:20:00,55.74,55.77,55.69,55.73,26371.89989900124,29.5859,29.6019,29.5594,29.5806,26371.8999
2007-08-14 11:25:00,55.74,55.75,55.3,55.39,62619.234653798674,29.5859,29.5912,29.3524,29.4002,62619.2347
2007-08-14 11:30:00,55.4,55.55,55.4,55.48,33441.813488946245,29.4055,29.4851,29.4055,29.4479,33441.8135
2007-08-14 11:35:00,55.48,55.52,55.37,55.45,52968.24149927056,29.4479,29.4692,29.3895,29.432,52968.2415
2007-08-14 11:40:00,55.45,55.56,55.36,55.45,56559.30871956009,29.432,29.4904,29.3842,29.432,56559.3087
2007-08-14 11:45:00,55.44,55.49,55.35,55.4,136460.55437100213,29.4267,29.4532,29.3789,29.4055,136460.5544
2007-08-14 11:50:00,55.38,55.47,55.37,55.47,51958.25384356413,29.3949,29.4426,29.3895,29.4426,51958.2538
2007-08-14 11:55:00,55.52,55.73,55.5,55.56,52631.57894736842,29.4692,29.5806,29.4585,29.4904,52631.5789
2007-08-14 12:00:00,55.56,55.63,55.52,55.54,53529.3457524408,29.4904,29.5275,29.4692,29.4798,53529.3458
2007-08-14 12:05:00,55.55,55.61,55.48,55.54,39613.96027381888,29.4851,29.5169,29.4479,29.4798,39613.9603
2007-08-14 12:10:00,55.54,55.56,55.49,55.5,13129.839524183591,29.4798,29.4904,29.4532,29.4585,13129.8395
2007-08-14 12:15:00,55.52,55.55,55.48,55.54,21995.28672427337,29.4692,29.4851,29.4479,29.4798,21995.2867
2007-08-14 12:20:00,55.54,55.54,55.45,55.45,24351.92458758837,29.4798,29.4798,29.432,29.432,24351.9246
2007-08-14 12:25:00,55.45,55.45,55.34,55.44,31421.838177533384,29.432,29.432,29.3736,29.4267,31421.8382
2007-08-14 12:30:00,55.44,55.56,55.42,55.43,29401.86286612052,29.4267,29.4904,29.4161,29.4214,29401.8629
2007-08-14 12:35:00,55.42,55.56,55.42,55.52,31421.838177533384,29.4161,29.4904,29.4161,29.4692,31421.8382
2007-08-14 12:40:00,55.5,55.56,55.43,55.49,43205.027494108406,29.4585,29.4904,29.4214,29.4532,43205.0275
2007-08-14 12:45:00,55.47,55.69,55.43,55.44,31758.500729435527,29.4426,29.5594,29.4214,29.4267,31758.5007
2007-08-14 12:50:00,55.44,55.56,55.44,55.56,17843.1152508136,29.4267,29.4904,29.4267,29.4904,17843.1153
2007-08-14 12:55:00,55.56,55.71,55.49,55.5,37257.32241050387,29.4904,29.57,29.4532,29.4585,37257.3224
2007-08-14 13:00:00,55.5,55.57,55.42,55.43,29177.42116485243,29.4585,29.4957,29.4161,29.4214,29177.4212
2007-08-14 13:05:00,55.44,55.54,55.43,55.47,21434.18247110313,29.4267,29.4798,29.4214,29.4426,21434.1825
2007-08-14 13:10:00,55.47,55.47,55.39,55.4,27269.666704073614,29.4426,29.4426,29.4002,29.4055,27269.6667
2007-08-14 13:15:00,55.41,55.44,55.29,55.38,36696.21815733363,29.4108,29.4267,29.3471,29.3949,36696.2182
2007-08-14 13:20:00,55.38,55.38,55.27,55.35,33329.5926383122,29.3949,29.3949,29.3365,29.3789,33329.5926
2007-08-14 13:25:00,55.34,55.43,55.29,55.32,35574.00965099315,29.3736,29.4214,29.3471,29.363,35574.0097
2007-08-14 13:30:00,55.31,55.57,55.3,55.47,28840.758612950285,29.3577,29.4957,29.3524,29.4426,28840.7586
2007-08-14 13:35:00,55.51,55.6,55.44,55.53,32207.38413197172,29.4639,29.5116,29.4267,29.4745,32207.3841
2007-08-14 13:40:00,55.51,55.52,55.4,55.42,29514.08371675457,29.4639,29.4692,29.4055,29.4161,29514.0837
2007-08-14 13:45:00,55.44,55.47,55.2,55.29,67893.61463359892,29.4267,29.4426,29.2993,29.3471,67893.6146
2007-08-14 13:50:00,55.29,55.35,55.19,55.19,38379.53091684435,29.3471,29.3789,29.294,29.294,38379.5309
2007-08-14 13:55:00,55.21,55.3,55.11,55.17,59701.49253731343,29.3046,29.3524,29.2515,29.2834,59701.4925
2007-08-14 14:00:00,55.19,55.24,55.02,55.17,120188.5310290652,29.294,29.3205,29.2038,29.2834,120188.531
2007-08-14 14:05:00,55.11,55.21,55.08,55.09,81472.3375603187,29.2515,29.3046,29.2356,29.2409,81472.3376
2007-08-14 14:10:00,55.1,55.29,55.06,55.21,48254.96577264056,29.2462,29.3471,29.225,29.3046,48254.9658
2007-08-14 14:15:00,55.21,55.34,55.12,55.29,54090.45000561104,29.3046,29.3736,29.2568,29.3471,54090.45
2007-08-14 14:20:00,55.31,55.37,55.17,55.24,45561.66535742341,29.3577,29.3895,29.2834,29.3205,45561.6654
2007-08-14 14:25:00,55.26,55.26,55.14,55.16,44888.34025361912,29.3312,29.3312,29.2675,29.2781,44888.3403
2007-08-14 14:30:00,55.15,55.2,54.84,54.88,87420.04264392324,29.2728,29.2993,29.1082,29.1295,87420.0426
2007-08-14 14:35:00,54.88,55.17,54.8,55.07,73841.31971720346,29.1295,29.2834,29.087,29.2303,73841.3197
2007-08-14 14:40:00,55.04,55.07,54.9,55.01,29514.08371675457,29.2144,29.2303,29.1401,29.1985,29514.0837
2007-08-14 14:45:00,55.0,55.01,54.82,54.95,42195.03983840197,29.1932,29.1985,29.0976,29.1666,42195.0398
2007-08-14 14:50:00,54.97,54.97,54.76,54.87,40511.72707889126,29.1772,29.1772,29.0658,29.1242,40511.7271
2007-08-14 14:55:00,54.86,54.99,54.8,54.94,26820.783301537424,29.1188,29.1878,29.087,29.1613,26820.7833
2007-08-14 15:00:00,54.95,55.29,54.95,55.27,115924.13870497138,29.1666,29.3471,29.1666,29.3365,115924.1387
2007-08-14 15:05:00,55.26,55.27,55.04,55.04,63965.88486140725,29.3312,29.3365,29.2144,29.2144,63965.8849
2007-08-14 15:10:00,55.05,55.1,54.94,54.94,60038.15508921557,29.2197,29.2462,29.1613,29.1613,60038.1551
2007-08-14 15:15:00,54.94,55.32,54.86,55.22,83267.87117046346,29.1613,29.363,29.1188,29.3099,83267.8712
2007-08-14 15:20:00,55.22,55.49,55.12,55.27,82145.662664123,29.3099,29.4532,29.2568,29.3365,82145.6627
2007-08-14 15:25:00,55.27,55.47,55.1,55.11,66434.7435753563,29.3365,29.4426,29.2462,29.2515,66434.7436
2007-08-14 15:30:00,55.11,55.15,54.78,54.78,66546.96442599034,29.2515,29.2728,29.0764,29.0764,66546.9644
2007-08-14 15:35:00,54.8,55.08,54.78,54.98,76310.1784311525,29.087,29.2356,29.0764,29.1825,76310.1784
2007-08-14 15:40:00,54.96,54.99,54.8,54.83,81921.22096285489,29.1719,29.1878,29.087,29.1029,81921.221
2007-08-14 15:45:00,54.82,54.94,54.8,54.87,47693.86151947032,29.0976,29.1613,29.087,29.1242,47693.8615
2007-08-14 15:50:00,54.87,54.87,54.61,54.72,102457.63662888564,29.1242,29.1242,28.9861,29.0445,102457.6366
2007-08-14 15:55:00,54.7,54.75,54.62,54.63,137246.10032544046,29.0339,29.0605,28.9915,28.9968,137246.1003
2007-08-15 09:30:00,54.13,54.74,53.97,54.36,124565.14420379304,28.7314,29.0552,28.6464,28.8535,124565.1442
2007-08-15 09:35:00,54.35,54.49,54.2,54.36,68566.93973740321,28.8481,28.9225,28.7685,28.8535,68566.9397
2007-08-15 09:40:00,54.33,54.39,53.93,54.34,85287.84648187633,28.8375,28.8694,28.6252,28.8428,85287.8465
2007-08-15 09:45:00,54.36,54.55,54.3,54.47,60374.81764111772,28.8535,28.9543,28.8216,28.9118,60374.8176
2007-08-15 09:50:00,54.5,54.8,54.3,54.8,82482.32521602513,28.9278,29.087,28.8216,29.087,82482.3252
2007-08-15 09:55:00,54.8,55.18,54.67,54.82,83716.75457299966,29.087,29.2887,29.018,29.0976,83716.7546
2007-08-15 10:00:00,54.83,54.95,54.73,54.76,72158.00695769273,29.1029,29.1666,29.0498,29.0658,72158.007
2007-08-15 10:05:00,54.76,55.03,54.61,54.99,72382.44865896083,29.0658,29.2091,28.9861,29.1878,72382.4487
2007-08-15 10:10:00,54.99,55.12,54.8,55.12,89440.0179553361,29.1878,29.2568,29.087,29.2568,89440.018
2007-08-15 10:15:00,55.12,55.17,54.88,54.89,61272.5844461901,29.2568,29.2834,29.1295,29.1348,61272.5844
2007-08-15 10:20:00,54.89,55.12,54.82,55.03,52182.69554483223,29.1348,29.2568,29.0976,29.2091,52182.6955
2007-08-15 10:25:00,55.03,55.5,54.97,55.42,65873.63932218606,29.2091,29.4585,29.1772,29.4161,65873.6393
2007-08-15 10:30:00,55.42,55.45,55.23,55.23,51958.25384356413,29.4161,29.432,29.3152,29.3152,51958.2538
2007-08-15 10:35:00,55.23,55.23,54.94,54.95,48142.7449220065,29.3152,29.3152,29.1613,29.1666,48142.7449
2007-08-15 10:40:00,54.95,55.06,54.67,54.79,73841.31971720346,29.1666,29.225,29.018,29.0817,73841.3197
2007-08-15 10:45:00,54.79,54.83,54.58,54.83,50723.824486589605,29.0817,29.1029,28.9702,29.1029,50723.8245
2007-08-15 10:50:00,54.82,54.87,54.74,54.76,43092.80664347435,29.0976,29.1242,29.0552,29.0658,43092.8066
2007-08-15 10:55:00,54.78,54.79,54.65,54.7,26484.12074963528,29.0764,29.0817,29.0074,29.0339,26484.1207
2007-08-15 11:00:00,54.72,54.83,54.68,54.7,25698.574795196942,29.0445,29.1029,29.0233,29.0339,25698.5748
2007-08-15 11:05:00,54.69,54.7,54.54,54.61,50499.38278532151,29.0286,29.0339,28.949,28.9861,50499.3828
2007-08-15 11:10:00,54.62,54.8,54.62,54.76,38828.414319380536,28.9915,29.087,28.9915,29.0658,38828.4143
2007-08-15 11:15:00,54.76,54.78,54.71,54.71,29289.642015486475,29.0658,29.0764,29.0392,29.0392,29289.642
2007-08-15 11:20:00,54.72,54.77,54.7,54.73,34900.68454718887,29.0445,29.0711,29.0339,29.0498,34900.6845
2007-08-15 11:25:00,54.72,54.85,54.72,54.76,32656.26753450791,29.0445,29.1135,29.0445,29.0658,32656.2675
2007-08-15 11:30:00,54.76,54.79,54.68,54.73,27606.32925597576,29.0658,29.0817,29.0233,29.0498,27606.3293
2007-08-15 11:35:00,54.72,54.72,54.49,54.49,37145.10155986982,29.0445,29.0445,28.9225,28.9225,37145.1016
2007-08-15 11:40:00,54.49,54.63,54.48,54.62,52182.69554483223,28.9225,28.9968,28.9171,28.9915,52182.6955
2007-08-15 11:45:00,54.62,54.65,54.54,54.61,44888.34025361912,28.9915,29.0074,28.949,28.9861,44888.3403
2007-08-15 11:50:00,54.61,54.67,54.49,54.54,57905.95892716866,28.9861,29.018,28.9225,28.949,57905.9589
2007-08-15 11:55:00,54.52,54.62,54.46,54.56,35910.67220289529,28.9384,28.9915,28.9065,28.9596,35910.6722
2007-08-15 12:00:00,54.56,54.66,54.46,54.6,37706.20581304006,28.9596,29.0127,28.9065,28.9808,37706.2058
2007-08-15 12:05:00,54.6,54.73,54.54,54.62,31646.27987880148,28.9808,29.0498,28.949,28.9915,31646.2799
2007-08-15 12:10:00,54.62,54.7,54.56,54.62,20311.97396476265,28.9915,29.0339,28.9596,28.9915,20311.974
2007-08-15 12:15:00,54.63,54.74,54.58,54.58,45786.1070586915,28.9968,29.0552,28.9702,28.9702,45786.1071
2007-08-15 12:20:00,54.59,54.63,54.49,54.57,27830.77095724385,28.9755,28.9968,28.9225,28.9649,27830.771
2007-08-15 12:25:00,54.58,54.61,54.43,54.49,43541.69004601055,28.9702,28.9861,28.8906,28.9225,43541.69
2007-08-15 12:30:00,54.47,54.56,54.36,54.54,35237.34709909101,28.9118,28.9596,28.8535,28.949,35237.3471
2007-08-15 12:35:00,54.54,54.64,54.47,54.64,22668.611828077657,28.949,29.0021,28.9118,29.0021,22668.6118
2007-08-15 12:40:00,54.64,54.68,54.54,54.61,16945.348445741216,29.0021,29.0233,28.949,28.9861,16945.3484
2007-08-15 12:45:00,54.62,54.76,54.6,54.67,36696.21815733363,28.9915,29.0658,28.9808,29.018,36696.2182
2007-08-15 12:50:00,54.68,54.73,54.51,54.6,31982.942430703624,29.0233,29.0498,28.9331,28.9808,31982.9424
2007-08-15 12:55:00,54.62,54.64,54.48,54.53,29177.42116485243,28.9915,29.0021,28.9171,28.9437,29177.4212
2007-08-15 13:00:00,54.53,54.54,54.46,54.48,36920.65985860173,28.9437,28.949,28.9065,28.9171,36920.6599
2007-08-15 13:05:00,54.49,54.58,54.43,54.52,35574.00965099315,28.9225,28.9702,28.8906,28.9384,35574.0097
2007-08-15 13:10:00,54.54,54.56,54.48,54.5,43878.352597912686,28.949,28.9596,28.9171,28.9278,43878.3526
2007-08-15 13:15:00,54.49,54.69,54.49,54.62,32656.26753450791,28.9225,29.0286,28.9225,28.9915,32656.2675
2007-08-15 13:20:00,54.62,54.71,54.57,54.7,40287.28537762316,28.9915,29.0392,28.9649,29.0339,40287.2854
2007-08-15 13:25:00,54.7,54.71,54.57,54.67,35237.34709909101,29.0339,29.0392,28.9649,29.018,35237.3471
2007-08-15 13:30:00,54.67,54.8,54.67,54.8,52968.24149927056,29.018,29.087,29.018,29.087,52968.2415
2007-08-15 13:35:00,54.8,54.83,54.73,54.79,48591.6283245427,29.087,29.1029,29.0498,29.0817,48591.6283
2007-08-15 13:40:00,54.79,54.84,54.71,54.76,64751.43081584558,29.0817,29.1082,29.0392,29.0658,64751.4308
2007-08-15 13:45:00,54.75,54.85,54.68,54.7,38828.414319380536,29.0605,29.1135,29.0233,29.0339,38828.4143
2007-08-15 13:50:00,54.69,54.78,54.62,54.76,40399.50622825721,29.0286,29.0764,28.9915,29.0658,40399.5062
2007-08-15 13:55:00,54.76,54.76,54.58,54.68,47469.41981820222,29.0658,29.0658,28.9702,29.0233,47469.4198
2007-08-15 14:00:00,54.69,54.7,54.62,54.64,38828.414319380536,29.0286,29.0339,28.9915,29.0021,38828.4143
2007-08-15 14:05:00,54.66,54.66,54.44,54.5,42868.36494220626,29.0127,29.0127,28.8959,28.9278,42868.3649
2007-08-15 14:10:00,54.48,54.5,54.27,54.31,68230.27718550107,28.9171,28.9278,28.8057,28.8269,68230.2772
2007-08-15 14:15:00,54.29,54.4,54.18,54.39,96397.71069464706,28.8163,28.8747,28.7579,28.8694,96397.7107
2007-08-15 14:20:00,54.39,54.43,54.13,54.18,53417.124901806754,28.8694,28.8906,28.7314,28.7579,53417.1249
2007-08-15 14:25:00,54.2,54.29,54.13,54.21,55100.43766131747,28.7685,28.8163,28.7314,28.7738,55100.4377
2007-08-15 14:30:00,54.22,54.28,54.02,54.07,73280.21546403322,28.7791,28.811,28.673,28.6995,73280.2155
2007-08-15 14:35:00,54.07,54.1,53.86,54.1,83155.65031982942,28.6995,28.7154,28.5881,28.7154,83155.6503
2007-08-15 14:40:00,54.1,54.19,53.96,54.02,64975.87251711368,28.7154,28.7632,28.6411,28.673,64975.8725
2007-08-15 14:45:00,54.03,54.17,53.69,53.69,136348.3335203681,28.6783,28.7526,28.4978,28.4978,136348.3335
2007-08-15 14:50:00,53.69,53.93,53.54,53.82,114465.26764672875,28.4978,28.6252,28.4182,28.5668,114465.2676
2007-08-15 14:55:00,53.85,53.97,53.74,53.83,85512.28818314442,28.5828,28.6464,28.5244,28.5721,85512.2882
2007-08-15 15:00:00,53.82,54.03,53.74,53.78,69015.8231399394,28.5668,28.6783,28.5244,28.5456,69015.8231
2007-08-15 15:05:00,53.8,53.87,53.65,53.67,75861.29502861631,28.5562,28.5934,28.4766,28.4872,75861.295
2007-08-15 15:10:00,53.69,53.79,53.48,53.58,106273.14555044328,28.4978,28.5509,28.3864,28.4394,106273.1456
2007-08-15 15:15:00,53.58,53.64,53.36,53.64,80237.90820334418,28.4394,28.4713,28.3227,28.4713,80237.9082
2007-08-15 15:20:00,53.63,53.68,53.47,53.57,68679.16058803725,28.466,28.4925,28.3811,28.4341,68679.1606
2007-08-15 15:25:00,53.56,53.64,53.36,53.4,86971.15924138704,28.4288,28.4713,28.3227,28.3439,86971.1592
2007-08-15 15:30:00,53.41,53.6,53.24,53.27,133879.47480641902,28.3492,28.4501,28.259,28.2749,133879.4748
2007-08-15 15:35:00,53.26,53.63,53.24,53.51,146784.8726293345,28.2696,28.466,28.259,28.4023,146784.8726
2007-08-15 15:40:00,53.52,53.7,53.47,53.54,162608.01256873526,28.4076,28.5031,28.3811,28.4182,162608.0126
2007-08-15 15:45:00,53.54,53.62,53.44,53.47,108517.56256312424,28.4182,28.4607,28.3651,28.3811,108517.5626
2007-08-15 15:50:00,53.47,53.54,53.16,53.19,143418.2471103131,28.3811,28.4182,28.2165,28.2324,143418.2471
2007-08-15 15:55:00,53.19,53.23,53.02,53.22,152844.7985635731,28.2324,28.2537,28.1422,28.2484,152844.7986
2007-08-16 09:30:00,52.98,53.47,52.93,53.42,221411.7383009763,28.121,28.3811,28.0944,28.3545,221411.7383
2007-08-16 09:35:00,53.43,53.46,52.91,52.92,102569.85747951968,28.3598,28.3757,28.0838,28.0891,102569.8575
2007-08-16 09:40:00,52.92,53.24,52.89,53.18,70250.25249691392,28.0891,28.259,28.0732,28.2271,70250.2525
2007-08-16 09:45:00,53.22,53.42,52.9,53.07,90562.22646167658,28.2484,28.3545,28.0785,28.1687,90562.2265
2007-08-16 09:50:00,53.02,53.12,52.89,53.11,62058.13040062843,28.1422,28.1953,28.0732,28.19,62058.1304
2007-08-16 09:55:00,53.09,53.24,52.97,52.97,85848.95073504657,28.1794,28.259,28.1157,28.1157,85848.9507
2007-08-16 10:00:00,53.0,53.06,52.8,52.83,121310.73953540568,28.1316,28.1634,28.0254,28.0414,121310.7395
2007-08-16 10:05:00,52.83,52.93,52.71,52.82,77095.72438559085,28.0414,28.0944,27.9777,28.036,77095.7244
2007-08-16 10:10:00,52.85,52.9,52.73,52.87,80125.68735271013,28.052,28.0785,27.9883,28.0626,80125.6874
2007-08-16 10:15:00,52.85,52.87,52.76,52.84,43092.80664347435,28.052,28.0626,28.0042,28.0467,43092.8066
2007-08-16 10:20:00,52.85,52.85,52.66,52.74,74626.86567164179,28.052,28.052,27.9511,27.9936,74626.8657
2007-08-16 10:25:00,52.74,52.82,52.62,52.69,57793.73807653462,27.9936,28.036,27.9299,27.967,57793.7381
2007-08-16 10:30:00,52.68,52.75,52.57,52.58,65873.63932218606,27.9617,27.9989,27.9033,27.9087,65873.6393
2007-08-16 10:35:00,52.63,52.72,52.56,52.66,78330.15374256537,27.9352,27.983,27.898,27.9511,78330.1537
2007-08-16 10:40:00,52.67,52.72,52.54,52.69,61384.80529682415,27.9564,27.983,27.8874,27.967,61384.8053
2007-08-16 10:45:00,52.66,52.76,52.61,52.67,97071.03579845135,27.9511,28.0042,27.9246,27.9564,97071.0358
2007-08-16 10:50:00,52.67,53.02,52.66,53.02,128492.87397598474,27.9564,28.1422,27.9511,28.1422,128492.874
2007-08-16 10:55:00,53.02,53.04,52.8,52.85,91459.99326674896,28.1422,28.1528,28.0254,28.052,91459.9933
2007-08-16 11:00:00,52.85,53.08,52.84,53.07,62282.57210189653,28.052,28.174,28.0467,28.1687,62282.5721
2007-08-16 11:05:00,53.07,53.2,52.98,53.12,60262.59679048367,28.1687,28.2377,28.121,28.1953,60262.5968
2007-08-16 11:10:00,53.13,53.15,52.88,52.93,72045.78610705868,28.2006,28.2112,28.0679,28.0944,72045.7861
2007-08-16 11:15:00,52.93,52.97,52.66,52.67,76871.28268432274,28.0944,28.1157,27.9511,27.9564,76871.2827
2007-08-16 11:20:00,52.67,52.69,52.56,52.56,76085.7367298844,27.9564,27.967,27.898,27.898,76085.7367
2007-08-16 11:25:00,52.58,52.73,52.57,52.64,51509.37044102794,27.9087,27.9883,27.9033,27.9405,51509.3704
2007-08-16 11:30:00,52.64,52.75,52.52,52.55,58915.9465828751,27.9405,27.9989,27.8768,27.8927,58915.9466
2007-08-16 11:35:00,52.57,52.74,52.43,52.73,72270.22780832679,27.9033,27.9936,27.829,27.9883,72270.2278
2007-08-16 11:40:00,52.74,52.83,52.72,52.81,57232.63382336438,27.9936,28.0414,27.983,28.0307,57232.6338
2007-08-16 11:45:00,52.81,52.82,52.6,52.67,50499.38278532151,28.0307,28.036,27.9193,27.9564,50499.3828
2007-08-16 11:50:00,52.66,52.74,52.58,52.7,47581.64066883627,27.9511,27.9936,27.9087,27.9724,47581.6407
2007-08-16 11:55:00,52.69,52.81,52.66,52.74,50387.161934687465,27.967,28.0307,27.9511,27.9936,50387.1619
2007-08-16 12:00:00,52.73,52.76,52.5,52.58,90113.3430591404,27.9883,28.0042,27.8662,27.9087,90113.3431
2007-08-16 12:05:00,52.58,52.63,52.35,52.36,74851.30737290988,27.9087,27.9352,27.7866,27.7919,74851.3074
2007-08-16 12:10:00,52.35,52.49,52.22,52.33,90337.78476040848,27.7866,27.8609,27.7176,27.776,90337.7848
2007-08-16 12:15:00,52.33,52.6,52.3,52.6,66995.84782852653,27.776,27.9193,27.76,27.9193,66995.8478
2007-08-16 12:20:00,52.56,52.75,52.5,52.65,66098.08102345416,27.898,27.9989,27.8662,27.9458,66098.081
2007-08-16 12:25:00,52.67,52.78,52.57,52.62,31534.05902816743,27.9564,28.0148,27.9033,27.9299,31534.059
2007-08-16 12:30:00,52.64,52.7,52.48,52.55,46347.21131186174,27.9405,27.9724,27.8556,27.8927,46347.2113
2007-08-16 12:35:00,52.55,52.6,52.36,52.36,78891.2579957356,27.8927,27.9193,27.7919,27.7919,78891.258
2007-08-16 12:40:00,52.37,52.41,52.11,52.27,55885.9836157558,27.7972,27.8184,27.6592,27.7441,55885.9836
2007-08-16 12:45:00,52.25,52.42,52.16,52.41,61497.02614745819,27.7335,27.8237,27.6857,27.8184,61497.0261
2007-08-16 12:50:00,52.4,52.57,52.31,52.49,47918.30322073841,27.8131,27.9033,27.7653,27.8609,47918.3032
2007-08-16 12:55:00,52.48,52.58,52.32,52.36,58803.72573224104,27.8556,27.9087,27.7707,27.7919,58803.7257
2007-08-16 13:00:00,52.36,52.54,52.3,52.54,76085.7367298844,27.7919,27.8874,27.76,27.8874,76085.7367
2007-08-16 13:05:00,52.53,52.69,52.48,52.65,66771.40612725844,27.8821,27.967,27.8556,27.9458,66771.4061
2007-08-16 13:10:00,52.66,53.05,52.62,52.94,92133.31837055324,27.9511,28.1581,27.9299,28.0997,92133.3184
2007-08-16 13:15:00,52.94,53.31,52.94,53.31,75749.07417798227,28.0997,28.2961,28.0997,28.2961,75749.0742
2007-08-16 13:20:00,53.31,53.33,53.0,53.02,65761.41847155201,28.2961,28.3067,28.1316,28.1422,65761.4185
2007-08-16 13:25:00,53.03,53.08,52.75,52.82,61721.46784872629,28.1475,28.174,27.9989,28.036,61721.4678
2007-08-16 13:30:00,52.82,52.95,52.74,52.78,50274.94108405341,28.036,28.105,27.9936,28.0148,50274.9411
2007-08-16 13:35:00,52.82,53.21,52.8,53.18,60711.48019301986,28.036,28.2431,28.0254,28.2271,60711.4802
2007-08-16 13:40:00,53.18,53.49,53.15,53.2,77432.38693749298,28.2271,28.3917,28.2112,28.2377,77432.3869
2007-08-16 13:45:00,53.21,53.25,52.8,52.85,118392.99741892042,28.2431,28.2643,28.0254,28.052,118392.9974
2007-08-16 13:50:00,52.85,53.27,52.75,53.24,54539.33340814723,28.052,28.2749,27.9989,28.259,54539.3334
2007-08-16 13:55:00,53.25,53.37,53.18,53.18,119402.98507462686,28.2643,28.328,28.2271,28.2271,119402.9851
2007-08-16 14:00:00,53.18,53.72,53.0,53.72,91572.214117383,28.2271,28.5138,28.1316,28.5138,91572.2141
2007-08-16 14:05:00,53.72,53.78,53.22,53.45,101447.6489731792,28.5138,28.5456,28.2484,28.3704,101447.649
2007-08-16 14:10:00,53.46,53.91,53.04,53.91,119739.647626529,28.3757,28.6146,28.1528,28.6146,119739.6476
2007-08-16 14:15:00,53.88,54.08,53.6,53.91,229603.8603972618,28.5987,28.7048,28.4501,28.6146,229603.8604
2007-08-16 14:20:00,53.93,53.93,53.47,53.61,121310.73953540568,28.6252,28.6252,28.3811,28.4554,121310.7395
2007-08-16 14:25:00,53.6,53.8,53.51,53.56,102345.4157782516,28.4501,28.5562,28.4023,28.4288,102345.4158
2007-08-16 14:30:00,53.56,53.61,52.9,53.26,167882.3925485355,28.4288,28.4554,28.0785,28.2696,167882.3925
2007-08-16 14:35:00,53.26,53.42,52.96,53.39,96509.93154528111,28.2696,28.3545,28.1104,28.3386,96509.9315
2007-08-16 14:40:00,53.36,53.54,53.26,53.38,46459.43216249579,28.3227,28.4182,28.2696,28.3333,46459.4322
2007-08-16 14:45:00,53.39,53.73,53.13,53.14,83941.19627426776,28.3386,28.5191,28.2006,28.2059,83941.1963
2007-08-16 14:50:00,53.13,53.32,53.1,53.2,75861.29502861631,28.2006,28.3014,28.1847,28.2377,75861.295
2007-08-16 14:55:00,53.16,53.27,53.07,53.21,58242.62147907081,28.2165,28.2749,28.1687,28.2431,58242.6215
2007-08-16 15:00:00,53.21,53.21,52.62,52.66,85736.72988441252,28.2431,28.2431,27.9299,27.9511,85736.7299
2007-08-16 15:05:00,52.66,52.82,52.49,52.57,137021.65862417236,27.9511,28.036,27.8609,27.9033,137021.6586
2007-08-16 15:10:00,52.56,52.9,52.42,52.89,163842.44192570978,27.898,28.0785,27.8237,28.0732,163842.4419
2007-08-16 15:15:00,52.89,53.27,52.8,53.1,173493.4350802379,28.0732,28.2749,28.0254,28.1847,173493.4351
2007-08-16 15:20:00,53.1,53.28,52.8,52.9,109415.3293681966,28.1847,28.2802,28.0254,28.0785,109415.3294
2007-08-16 15:25:00,52.9,53.45,52.9,53.43,77432.38693749298,28.0785,28.3704,28.0785,28.3598,77432.3869
2007-08-16 15:30:00,53.42,53.54,53.23,53.51,100549.88216810682,28.3545,28.4182,28.2537,28.4023,100549.8822
2007-08-16 15:35:00,53.51,53.73,53.39,53.42,113567.50084165638,28.4023,28.5191,28.3386,28.3545,113567.5008
2007-08-16 15:40:00,53.42,54.18,53.4,53.65,201324.2060374817,28.3545,28.7579,28.3439,28.4766,201324.206
2007-08-16 15:45:00,53.7,53.85,53.38,53.53,235439.34463023228,28.5031,28.5828,28.3333,28.4129,235439.3446
2007-08-16 15:50:00,53.54,54.38,53.47,54.34,196274.2677589496,28.4182,28.8641,28.3811,28.8428,196274.2678
2007-08-16 15:55:00,54.34,54.7,54.29,54.44,214454.0455616653,28.8428,29.0339,28.8163,28.8959,214454.0456
2007-08-17 09:30:00,56.42,56.59,56.01,56.08,546291.1008865447,29.9469,30.0371,29.7292,29.7664,546291.1009
2007-08-17 09:35:00,56.07,56.17,55.97,56.13,112894.17573785209,29.7611,29.8142,29.708,29.7929,112894.1757
2007-08-17 09:40:00,56.13,56.15,55.95,55.95,138704.9713836831,29.7929,29.8036,29.6974,29.6974,138704.9714
2007-08-17 09:45:00,55.93,55.98,55.56,55.78,109639.7710694647,29.6868,29.7133,29.4904,29.6072,109639.7711
2007-08-17 09:50:00,55.76,55.93,55.57,55.64,141061.6092469981,29.5966,29.6868,29.4957,29.5329,141061.6092
2007-08-17 09:55:00,55.59,55.74,55.42,55.56,83043.42946919537,29.5063,29.5859,29.4161,29.4904,83043.4295
2007-08-17 10:00:00,55.58,55.78,55.4,55.71,106160.9246998092,29.501,29.6072,29.4055,29.57,106160.9247
2007-08-17 10:05:00,55.7,55.92,55.61,55.87,105712.04129727304,29.5647,29.6815,29.5169,29.6549,105712.0413
2007-08-17 10:10:00,55.87,55.99,55.68,55.75,115138.59275053303,29.6549,29.7186,29.5541,29.5912,115138.5928
2007-08-17 10:15:00,55.74,55.78,55.47,55.58,78442.3745931994,29.5859,29.6072,29.4426,29.501,78442.3746
2007-08-17 10:20:00,55.57,55.77,55.25,55.52,93143.30602625968,29.4957,29.6019,29.3259,29.4692,93143.306
2007-08-17 10:25:00,55.51,55.69,55.48,55.68,123555.15654808664,29.4639,29.5594,29.4479,29.5541,123555.1565
2007-08-17 10:30:00,55.67,55.83,55.55,55.59,140163.8424419257,29.5488,29.6337,29.4851,29.5063,140163.8424
2007-08-17 10:35:00,55.59,55.82,55.58,55.8,89664.45965660419,29.5063,29.6284,29.501,29.6178,89664.4597
2007-08-17 10:40:00,55.81,55.83,55.56,55.59,196049.8260576815,29.6231,29.6337,29.4904,29.5063,196049.8261
2007-08-17 10:45:00,55.59,55.62,55.14,55.16,212995.17450342272,29.5063,29.5222,29.2675,29.2781,212995.1745
2007-08-17 10:50:00,55.15,55.7,54.99,55.29,137694.98372797665,29.2728,29.5647,29.1878,29.3471,137694.9837
2007-08-17 10:55:00,55.26,55.8,55.26,55.69,104365.39108966444,29.3312,29.6178,29.3312,29.5594,104365.3911
2007-08-17 11:00:00,55.69,55.97,55.65,55.8,117383.009763214,29.5594,29.708,29.5382,29.6178,117383.0098
2007-08-17 11:05:00,55.79,55.9,55.47,55.55,61384.80529682415,29.6125,29.6709,29.4426,29.4851,61384.8053
2007-08-17 11:10:00,55.53,55.78,55.47,55.65,77656.82863876107,29.4745,29.6072,29.4426,29.5382,77656.8286
2007-08-17 11:15:00,55.65,55.82,55.61,55.67,82370.10436539109,29.5382,29.6284,29.5169,29.5488,82370.1044
2007-08-17 11:20:00,55.66,55.75,55.52,55.65,58018.17977780271,29.5435,29.5912,29.4692,29.5382,58018.1798
2007-08-17 11:25:00,55.66,55.75,55.61,55.64,74851.30737290988,29.5435,29.5912,29.5169,29.5329,74851.3074
2007-08-17 11:30:00,55.68,55.77,55.52,55.62,35686.2305016272,29.5541,29.6019,29.4692,29.5222,35686.2305
2007-08-17 11:35:00,55.61,55.84,55.61,55.8,68903.60228930535,29.5169,29.639,29.5169,29.6178,68903.6023
2007-08-17 11:40:00,55.78,56.01,55.72,56.0,69128.04399057344,29.6072,29.7292,29.5753,29.7239,69128.044
2007-08-17 11:45:00,56.01,56.09,55.74,55.77,117831.8931657502,29.7292,29.7717,29.5859,29.6019,117831.8932
2007-08-17 11:50:00,55.77,55.93,55.63,55.71,35125.12624845696,29.6019,29.6868,29.5275,29.57,35125.1262
2007-08-17 11:55:00,55.71,55.72,55.57,55.63,69913.58994501177,29.57,29.5753,29.4957,29.5275,69913.5899
2007-08-17 12:00:00,55.61,55.68,55.57,55.63,37257.32241050387,29.5169,29.5541,29.4957,29.5275,37257.3224
2007-08-17 12:05:00,55.63,55.68,55.51,55.59,107619.79575805184,29.5275,29.5541,29.4639,29.5063,107619.7958
2007-08-17 12:10:00,55.58,55.78,55.57,55.78,47581.64066883627,29.501,29.6072,29.4957,29.6072,47581.6407
2007-08-17 12:15:00,55.78,55.83,55.68,55.77,47806.08237010436,29.6072,29.6337,29.5541,29.6019,47806.0824
2007-08-17 12:20:00,55.77,55.96,55.76,55.89,46796.094714397936,29.6019,29.7027,29.5966,29.6656,46796.0947
2007-08-17 12:25:00,55.88,55.92,55.76,55.92,31309.617326899337,29.6602,29.6815,29.5966,29.6815,31309.6173
2007-08-17 12:30:00,55.91,56.13,55.87,56.08,72494.66950959488,29.6762,29.7929,29.6549,29.7664,72494.6695
2007-08-17 12:35:00,56.09,56.09,55.87,55.87,82931.20861856133,29.7717,29.7717,29.6549,29.6549,82931.2086
2007-08-17 12:40:00,55.87,56.02,55.84,55.99,32544.04668387386,29.6549,29.7346,29.639,29.7186,32544.0467
2007-08-17 12:45:00,55.96,56.05,55.88,55.93,81696.7792615868,29.7027,29.7505,29.6602,29.6868,81696.7793
2007-08-17 12:50:00,55.93,56.01,55.9,55.99,63068.11805633486,29.6868,29.7292,29.6709,29.7186,63068.1181
2007-08-17 12:55:00,55.97,56.05,55.9,56.01,68566.93973740321,29.708,29.7505,29.6709,29.7292,68566.9397
2007-08-17 13:00:00,56.01,56.17,55.95,56.16,74514.64482100774,29.7292,29.8142,29.6974,29.8089,74514.6448
2007-08-17 13:05:00,56.18,56.43,56.14,56.29,232633.8233643811,29.8195,29.9522,29.7982,29.8779,232633.8234
2007-08-17 13:10:00,56.29,56.36,56.17,56.23,119851.86847716304,29.8779,29.915,29.8142,29.846,119851.8685
2007-08-17 13:15:00,56.22,56.32,56.21,56.26,84053.4171249018,29.8407,29.8938,29.8354,29.8619,84053.4171
2007-08-17 13:20:00,56.27,56.32,56.03,56.04,65312.53506901582,29.8673,29.8938,29.7399,29.7452,65312.5351
2007-08-17 13:25:00,56.07,56.09,56.0,56.03,22668.611828077657,29.7611,29.7717,29.7239,29.7399,22668.6118
2007-08-17 13:30:00,56.03,56.06,55.93,56.04,24464.145438222426,29.7399,29.7558,29.6868,29.7452,24464.1454
2007-08-17 13:35:00,56.05,56.2,55.98,56.14,45561.66535742341,29.7505,29.8301,29.7133,29.7982,45561.6654
2007-08-17 13:40:00,56.15,56.21,56.08,56.19,45337.22365615532,29.8036,29.8354,29.7664,29.8248,45337.2237
2007-08-17 13:45:00,56.17,56.21,56.09,56.15,27606.32925597576,29.8142,29.8354,29.7717,29.8036,27606.3293
2007-08-17 13:50:00,56.16,56.17,55.96,56.04,43766.13174727864,29.8089,29.8142,29.7027,29.7452,43766.1317
2007-08-17 13:55:00,56.04,56.04,55.88,55.98,75187.96992481203,29.7452,29.7452,29.6602,29.7133,75187.9699
2007-08-17 14:00:00,55.98,55.98,55.77,55.91,96061.04814274493,29.7133,29.7133,29.6019,29.6762,96061.0481
2007-08-17 14:05:00,55.9,55.93,55.74,55.9,81921.22096285489,29.6709,29.6868,29.5859,29.6709,81921.221
2007-08-17 14:10:00,55.9,55.96,55.84,55.9,48591.6283245427,29.6709,29.7027,29.639,29.6709,48591.6283
2007-08-17 14:15:00,55.91,55.96,55.86,55.9,72831.33206149703,29.6762,29.7027,29.6496,29.6709,72831.3321
2007-08-17 14:20:00,55.9,55.93,55.82,55.92,36808.43900796768,29.6709,29.6868,29.6284,29.6815,36808.439
2007-08-17 14:25:00,55.9,55.95,55.81,55.85,49264.95342834698,29.6709,29.6974,29.6231,29.6443,49264.9534
2007-08-17 14:30:00,55.85,55.85,55.67,55.78,69128.04399057344,29.6443,29.6443,29.5488,29.6072,69128.044
2007-08-17 14:35:00,55.78,55.85,55.74,55.84,66995.84782852653,29.6072,29.6443,29.5859,29.639,66995.8478
2007-08-17 14:40:00,55.84,56.05,55.83,56.02,53866.00830434294,29.639,29.7505,29.6337,29.7346,53866.0083
2007-08-17 14:45:00,56.02,56.12,55.9,56.11,73392.43631466725,29.7346,29.7876,29.6709,29.7823,73392.4363
2007-08-17 14:50:00,56.09,56.13,56.01,56.08,51846.032992930086,29.7717,29.7929,29.7292,29.7664,51846.033
2007-08-17 14:55:00,56.07,56.13,56.03,56.07,35461.78880035911,29.7611,29.7929,29.7399,29.7611,35461.7888
2007-08-17 15:00:00,56.06,56.28,56.01,56.28,56334.867018292,29.7558,29.8726,29.7292,29.8726,56334.867
2007-08-17 15:05:00,56.29,56.58,56.27,56.56,74963.52822354394,29.8779,30.0318,29.8673,30.0212,74963.5282
2007-08-17 15:10:00,56.55,56.73,56.49,56.68,97183.2566490854,30.0159,30.1114,29.984,30.0849,97183.2566
2007-08-17 15:15:00,56.69,56.99,56.68,56.97,145774.8849736281,30.0902,30.2494,30.0849,30.2388,145774.885
2007-08-17 15:20:00,56.97,57.12,56.84,57.06,201211.9851868477,30.2388,30.3184,30.1698,30.2866,201211.9852
2007-08-17 15:25:00,57.06,57.19,56.92,57.07,123891.81909998876,30.2866,30.3556,30.2123,30.2919,123891.8191
2007-08-17 15:30:00,57.08,57.21,56.97,57.1,154864.77387498596,30.2972,30.3662,30.2388,30.3078,154864.7739
2007-08-17 15:35:00,57.11,57.36,57.07,57.36,130288.4075861295,30.3131,30.4458,30.2919,30.4458,130288.4076
2007-08-17 15:40:00,57.36,57.44,57.2,57.36,146897.09347996858,30.4458,30.4883,30.3609,30.4458,146897.0935
2007-08-17 15:45:00,57.36,57.43,57.27,57.4,138817.19223431713,30.4458,30.483,30.398,30.467,138817.1922
2007-08-17 15:50:00,57.39,57.46,57.27,57.34,175288.96869038267,30.4617,30.4989,30.398,30.4352,175288.9687
2007-08-17 15:55:00,57.35,57.64,57.32,57.6,319717.2034564022,30.4405,30.5944,30.4246,30.5732,319717.2035
2007-08-20 09:30:00,57.6,57.6,57.2,57.51,120525.19358096732,30.5732,30.5732,30.3609,30.5254,120525.1936
2007-08-20 09:35:00,57.57,57.69,57.2,57.32,120861.85613286948,30.5573,30.621,30.3609,30.4246,120861.8561
2007-08-20 09:40:00,57.32,57.52,57.16,57.24,112669.734036584,30.4246,30.5307,30.3397,30.3821,112669.734
2007-08-20 09:45:00,57.24,57.51,57.14,57.29,83155.65031982942,30.3821,30.5254,30.329,30.4087,83155.6503
2007-08-20 09:50:00,57.28,57.44,57.22,57.25,54988.21681068342,30.4033,30.4883,30.3715,30.3874,54988.2168
2007-08-20 09:55:00,57.26,57.32,57.17,57.29,63853.6640107732,30.3927,30.4246,30.345,30.4087,63853.664
2007-08-20 10:00:00,57.31,57.43,57.06,57.12,59028.167433509145,30.4193,30.483,30.2866,30.3184,59028.1674
2007-08-20 10:05:00,57.11,57.15,57.04,57.07,67444.73123106273,30.3131,30.3343,30.276,30.2919,67444.7312
2007-08-20 10:10:00,57.07,57.1,56.94,56.95,51621.59129166199,30.2919,30.3078,30.2229,30.2282,51621.5913
2007-08-20 10:15:00,56.96,57.12,56.94,57.11,49040.51172707889,30.2335,30.3184,30.2229,30.3131,49040.5117
2007-08-20 10:20:00,57.1,57.12,56.81,56.81,107619.79575805184,30.3078,30.3184,30.1539,30.1539,107619.7958
2007-08-20 10:25:00,56.81,56.96,56.76,56.91,41297.27303332959,30.1539,30.2335,30.1273,30.207,41297.273
2007-08-20 10:30:00,56.89,56.89,56.73,56.75,67108.06867916058,30.1963,30.1963,30.1114,30.122,67108.0687
2007-08-20 10:35:00,56.73,56.85,56.68,56.73,60374.81764111772,30.1114,30.1751,30.0849,30.1114,60374.8176
2007-08-20 10:40:00,56.72,57.09,56.69,56.88,79564.58309953989,30.1061,30.3025,30.0902,30.191,79564.5831
2007-08-20 10:45:00,56.88,57.13,56.83,56.85,53192.68320053866,30.191,30.3237,30.1645,30.1751,53192.6832
2007-08-20 10:50:00,56.87,57.12,56.85,57.04,47806.08237010436,30.1857,30.3184,30.1751,30.276,47806.0824
2007-08-20 10:55:00,57.07,57.16,56.92,57.16,39052.85602064864,30.2919,30.3397,30.2123,30.3397,39052.856
2007-08-20 11:00:00,57.13,57.17,56.89,56.9,34339.580294018626,30.3237,30.345,30.1963,30.2016,34339.5803
2007-08-20 11:05:00,56.9,56.99,56.86,56.99,19863.09056222646,30.2016,30.2494,30.1804,30.2494,19863.0906
2007-08-20 11:10:00,56.98,57.13,56.97,57.09,38940.63517001459,30.2441,30.3237,30.2388,30.3025,38940.6352
2007-08-20 11:15:00,57.1,57.22,57.07,57.07,28952.97946358433,30.3078,30.3715,30.2919,30.2919,28952.9795
2007-08-20 11:20:00,57.06,57.3,57.05,57.24,28504.09606104814,30.2866,30.414,30.2813,30.3821,28504.0961
2007-08-20 11:25:00,57.24,57.35,57.23,57.34,23678.599483784084,30.3821,30.4405,30.3768,30.4352,23678.5995
2007-08-20 11:30:00,57.34,57.38,57.24,57.34,25137.470542026706,30.4352,30.4564,30.3821,30.4352,25137.4705
2007-08-20 11:35:00,57.35,57.45,57.28,57.32,26596.34160026933,30.4405,30.4936,30.4033,30.4246,26596.3416
2007-08-20 11:40:00,57.32,57.36,57.28,57.33,23566.37863315004,30.4246,30.4458,30.4033,30.4299,23566.3786
2007-08-20 11:45:00,57.33,57.39,57.21,57.23,30636.29222309505,30.4299,30.4617,30.3662,30.3768,30636.2922
2007-08-20 11:50:00,57.23,57.27,57.0,57.16,42643.923240938166,30.3768,30.398,30.2547,30.3397,42643.9232
2007-08-20 11:55:00,57.16,57.29,57.02,57.07,48367.1866232746,30.3397,30.4087,30.2653,30.2919,48367.1866
2007-08-20 12:00:00,57.07,57.17,56.96,56.96,30860.733924363147,30.2919,30.345,30.2335,30.2335,30860.7339
2007-08-20 12:05:00,56.96,57.06,56.91,57.01,13578.722926719784,30.2335,30.2866,30.207,30.26,13578.7229
2007-08-20 12:10:00,56.99,56.99,56.74,56.85,29850.74626865672,30.2494,30.2494,30.1167,30.1751,29850.7463
2007-08-20 12:15:00,56.85,56.89,56.8,56.86,17057.569296375266,30.1751,30.1963,30.1486,30.1804,17057.5693
2007-08-20 12:20:00,56.86,56.86,56.76,56.78,18628.66120525193,30.1804,30.1804,30.1273,30.138,18628.6612
2007-08-20 12:25:00,56.78,56.83,56.69,56.71,22668.611828077657,30.138,30.1645,30.0902,30.1008,22668.6118
2007-08-20 12:30:00,56.71,56.75,56.67,56.75,19077.544607788124,30.1008,30.122,30.0796,30.122,19077.5446
2007-08-20 12:35:00,56.75,56.79,56.72,56.78,21883.06587363932,30.122,30.1433,30.1061,30.138,21883.0659
2007-08-20 12:40:00,56.75,56.75,56.65,56.67,24239.703736954325,30.122,30.122,30.0689,30.0796,24239.7037
2007-08-20 12:45:00,56.68,56.84,56.67,56.73,26820.783301537424,30.0849,30.1698,30.0796,30.1114,26820.7833
2007-08-20 12:50:00,56.72,56.72,56.58,56.62,31982.942430703624,30.1061,30.1061,30.0318,30.053,31982.9424
2007-08-20 12:55:00,56.63,56.67,56.4,56.43,54875.995960049375,30.0583,30.0796,29.9363,29.9522,54875.996
2007-08-20 13:00:00,56.42,56.58,56.38,56.57,46122.76961059365,29.9469,30.0318,29.9256,30.0265,46122.7696
2007-08-20 13:05:00,56.57,56.66,56.48,56.66,30075.18796992481,30.0265,30.0743,29.9787,30.0743,30075.188
2007-08-20 13:10:00,56.65,56.65,56.39,56.53,34564.02199528672,30.0689,30.0689,29.9309,30.0053,34564.022
2007-08-20 13:15:00,56.53,56.61,56.44,56.48,21883.06587363932,30.0053,30.0477,29.9575,29.9787,21883.0659
2007-08-20 13:20:00,56.5,56.5,56.25,56.33,55998.20446638985,29.9893,29.9893,29.8566,29.8991,55998.2045
2007-08-20 13:25:00,56.33,56.34,56.24,56.26,39052.85602064864,29.8991,29.9044,29.8513,29.8619,39052.856
2007-08-20 13:30:00,56.26,56.28,56.13,56.23,51509.37044102794,29.8619,29.8726,29.7929,29.846,51509.3704
2007-08-20 13:35:00,56.22,56.26,56.03,56.09,65761.41847155201,29.8407,29.8619,29.7399,29.7717,65761.4185
2007-08-20 13:40:00,56.09,56.31,56.09,56.26,34900.68454718887,29.7717,29.8885,29.7717,29.8619,34900.6845
2007-08-20 13:45:00,56.26,56.46,56.17,56.46,48816.07002581079,29.8619,29.9681,29.8142,29.9681,48816.07
2007-08-20 13:50:00,56.46,56.46,56.31,56.41,36247.33475479744,29.9681,29.9681,29.8885,29.9416,36247.3348
2007-08-20 13:55:00,56.42,56.53,56.41,56.49,54988.21681068342,29.9469,30.0053,29.9416,29.984,54988.2168
2007-08-20 14:00:00,56.5,56.51,56.27,56.39,56559.30871956009,29.9893,29.9946,29.8673,29.9309,56559.3087
2007-08-20 14:05:00,56.38,56.4,56.29,56.29,24913.02884075861,29.9256,29.9363,29.8779,29.8779,24913.0288
2007-08-20 14:10:00,56.27,56.37,56.2,56.2,48367.1866232746,29.8673,29.9203,29.8301,29.8301,48367.1866
2007-08-20 14:15:00,56.19,56.25,56.08,56.22,38940.63517001459,29.8248,29.8566,29.7664,29.8407,38940.6352
2007-08-20 14:20:00,56.23,56.37,56.16,56.3,55773.76276512176,29.846,29.9203,29.8089,29.8832,55773.7628
2007-08-20 14:25:00,56.31,56.37,56.23,56.35,25698.574795196942,29.8885,29.9203,29.846,29.9097,25698.5748
2007-08-20 14:30:00,56.35,56.54,56.23,56.49,45225.00280552126,29.9097,30.0106,29.846,29.984,45225.0028
2007-08-20 14:35:00,56.49,56.61,56.49,56.55,48367.1866232746,29.984,30.0477,29.984,30.0159,48367.1866
2007-08-20 14:40:00,56.55,56.55,56.42,56.49,54202.67085624509,30.0159,30.0159,29.9469,29.984,54202.6709
2007-08-20 14:45:00,56.47,56.61,56.46,56.56,36583.99730669958,29.9734,30.0477,29.9681,30.0212,36583.9973
2007-08-20 14:50:00,56.56,56.65,56.54,56.6,38603.97261811244,30.0212,30.0689,30.0106,30.0424,38603.9726
2007-08-20 14:55:00,56.61,56.91,56.59,56.91,43766.13174727864,30.0477,30.207,30.0371,30.207,43766.1317
2007-08-20 15:00:00,56.91,56.97,56.79,56.84,49040.51172707889,30.207,30.2388,30.1433,30.1698,49040.5117
2007-08-20 15:05:00,56.83,57.1,56.74,57.03,72943.55291213107,30.1645,30.3078,30.1167,30.2706,72943.5529
2007-08-20 15:10:00,57.03,57.28,56.96,57.11,79564.58309953989,30.2706,30.4033,30.2335,30.3131,79564.5831
2007-08-20 15:15:00,57.12,57.24,57.03,57.11,63853.6640107732,30.3184,30.3821,30.2706,30.3131,63853.664
2007-08-20 15:20:00,57.11,57.28,57.04,57.24,72494.66950959488,30.3131,30.4033,30.276,30.3821,72494.6695
2007-08-20 15:25:00,57.23,57.33,57.12,57.16,64526.98911457748,30.3768,30.4299,30.3184,30.3397,64526.9891
2007-08-20 15:30:00,57.14,57.14,56.78,56.85,70250.25249691392,30.329,30.329,30.138,30.1751,70250.2525
2007-08-20 15:35:00,56.86,56.87,56.66,56.71,51733.81214229604,30.1804,30.1857,30.0743,30.1008,51733.8121
2007-08-20 15:40:00,56.71,57.02,56.66,56.99,107956.458309954,30.1008,30.2653,30.0743,30.2494,107956.4583
2007-08-20 15:45:00,56.97,57.05,56.91,57.0,64190.32656267534,30.2388,30.2813,30.207,30.2547,64190.3266
2007-08-20 15:50:00,56.99,57.03,56.8,56.9,76310.1784311525,30.2494,30.2706,30.1486,30.2016,76310.1784
2007-08-20 15:55:00,56.89,56.9,56.75,56.79,93143.30602625968,30.1963,30.2016,30.122,30.1433,93143.306
2007-08-21 09:30:00,56.36,56.75,56.34,56.52,82370.10436539109,29.915,30.122,29.9044,29.9999,82370.1044
2007-08-21 09:35:00,56.51,56.79,56.41,56.78,98529.90685669395,29.9946,30.1433,29.9416,30.138,98529.9069
2007-08-21 09:40:00,56.76,57.19,56.7,57.11,60038.15508921557,30.1273,30.3556,30.0955,30.3131,60038.1551
2007-08-21 09:45:00,57.14,57.32,57.12,57.16,52070.47469419818,30.329,30.4246,30.3184,30.3397,52070.4747
2007-08-21 09:50:00,57.15,57.27,57.12,57.21,57120.41297273033,30.3343,30.398,30.3184,30.3662,57120.413
2007-08-21 09:55:00,57.24,57.48,57.24,57.45,63180.33890696892,30.3821,30.5095,30.3821,30.4936,63180.3389
2007-08-21 10:00:00,57.45,57.47,57.17,57.31,71260.24015262035,30.4936,30.5042,30.345,30.4193,71260.2402
2007-08-21 10:05:00,57.29,57.32,56.99,57.03,61609.24699809224,30.4087,30.4246,30.2494,30.2706,61609.247
2007-08-21 10:10:00,57.02,57.03,56.65,56.7,126697.34036583996,30.2653,30.2706,30.0689,30.0955,126697.3404
2007-08-21 10:15:00,56.69,56.83,56.56,56.65,69128.04399057344,30.0902,30.1645,30.0212,30.0689,69128.044
2007-08-21 10:20:00,56.62,56.66,56.48,56.51,48479.40747390865,30.053,30.0743,29.9787,29.9946,48479.4075
2007-08-21 10:25:00,56.51,56.73,56.47,56.73,31758.500729435527,29.9946,30.1114,29.9734,30.1114,31758.5007
2007-08-21 10:30:00,56.72,56.81,56.67,56.75,28728.53776231624,30.1061,30.1539,30.0796,30.122,28728.5378
2007-08-21 10:35:00,56.72,56.73,56.59,56.65,25923.016496465043,30.1061,30.1114,30.0371,30.0689,25923.0165
2007-08-21 10:40:00,56.7,56.77,56.61,56.73,74851.30737290988,30.0955,30.1326,30.0477,30.1114,74851.3074
2007-08-21 10:45:00,56.72,56.72,56.58,56.61,20985.29906856694,30.1061,30.1061,30.0318,30.0477,20985.2991
2007-08-21 10:50:00,56.62,56.65,56.59,56.64,24239.703736954325,30.053,30.0689,30.0371,30.0636,24239.7037
2007-08-21 10:55:00,56.65,56.69,56.61,56.67,19189.76545842217,30.0689,30.0902,30.0477,30.0796,19189.7655
2007-08-21 11:00:00,56.68,56.8,56.64,56.71,37818.42666367411,30.0849,30.1486,30.0636,30.1008,37818.4267
2007-08-21 11:05:00,56.7,56.79,56.52,56.52,43092.80664347435,30.0955,30.1433,29.9999,29.9999,43092.8066
2007-08-21 11:10:00,56.52,56.61,56.51,56.6,23903.04118505218,29.9999,30.0477,29.9946,30.0424,23903.0412
2007-08-21 11:15:00,56.58,56.8,56.58,56.76,39726.18112445292,30.0318,30.1486,30.0318,30.1273,39726.1811
2007-08-21 11:20:00,56.76,56.82,56.72,56.75,42643.923240938166,30.1273,30.1592,30.1061,30.122,42643.9232
2007-08-21 11:25:00,56.75,56.94,56.71,56.94,30636.29222309505,30.122,30.2229,30.1008,30.2229,30636.2922
2007-08-21 11:30:00,56.96,57.16,56.93,57.16,44663.89855235103,30.2335,30.3397,30.2176,30.3397,44663.8986
2007-08-21 11:35:00,57.16,57.18,57.08,57.1,29514.08371675457,30.3397,30.3503,30.2972,30.3078,29514.0837
2007-08-21 11:40:00,57.09,57.27,57.09,57.24,45561.66535742341,30.3025,30.398,30.3025,30.3821,45561.6654
2007-08-21 11:45:00,57.24,57.51,57.22,57.48,71484.68185388845,30.3821,30.5254,30.3715,30.5095,71484.6819
2007-08-21 11:50:00,57.48,57.5,57.44,57.49,35012.90539782291,30.5095,30.5201,30.4883,30.5148,35012.9054
2007-08-21 11:55:00,57.49,57.52,57.43,57.52,28616.31691168219,30.5148,30.5307,30.483,30.5307,28616.3169
2007-08-21 12:00:00,57.51,57.54,57.3,57.34,33554.03433958029,30.5254,30.5413,30.414,30.4352,33554.0343
2007-08-21 12:05:00,57.34,57.42,57.3,57.36,43205.027494108406,30.4352,30.4777,30.414,30.4458,43205.0275
2007-08-21 12:10:00,57.37,57.56,57.37,57.53,37145.10155986982,30.4511,30.552,30.4511,30.536,37145.1016
2007-08-21 12:15:00,57.54,57.62,57.54,57.62,34676.24284592077,30.5413,30.5838,30.5413,30.5838,34676.2428
2007-08-21 12:20:00,57.62,57.7,57.59,57.7,42643.923240938166,30.5838,30.6263,30.5679,30.6263,42643.9232
2007-08-21 12:25:00,57.7,57.74,57.67,57.7,35012.90539782291,30.6263,30.6475,30.6104,30.6263,35012.9054
2007-08-21 12:30:00,57.71,57.71,57.31,57.44,83716.75457299966,30.6316,30.6316,30.4193,30.4883,83716.7546
2007-08-21 12:35:00,57.46,57.5,57.39,57.47,42195.03983840197,30.4989,30.5201,30.4617,30.5042,42195.0398
2007-08-21 12:40:00,57.45,57.58,57.38,57.38,31646.27987880148,30.4936,30.5626,30.4564,30.4564,31646.2799
2007-08-21 12:45:00,57.38,57.45,57.31,57.37,40848.3896307934,30.4564,30.4936,30.4193,30.4511,40848.3896
2007-08-21 12:50:00,57.36,57.57,57.36,57.4,40623.9479295253,30.4458,30.5573,30.4458,30.467,40623.9479
2007-08-21 12:55:00,57.41,57.56,57.4,57.56,29738.525418022666,30.4723,30.552,30.467,30.552,29738.5254
2007-08-21 13:00:00,57.54,57.61,57.48,57.48,19750.86971159241,30.5413,30.5785,30.5095,30.5095,19750.8697
2007-08-21 13:05:00,57.47,57.49,57.35,57.42,31646.27987880148,30.5042,30.5148,30.4405,30.4777,31646.2799
2007-08-21 13:10:00,57.4,57.4,57.31,57.32,18740.882055885984,30.467,30.467,30.4193,30.4246,18740.8821
2007-08-21 13:15:00,57.33,57.4,57.31,57.4,18965.32375715408,30.4299,30.467,30.4193,30.467,18965.3238
2007-08-21 13:20:00,57.4,57.42,57.34,57.35,20199.753114128605,30.467,30.4777,30.4352,30.4405,20199.7531
2007-08-21 13:25:00,57.36,57.41,57.28,57.31,32431.82583323981,30.4458,30.4723,30.4033,30.4193,32431.8258
2007-08-21 13:30:00,57.36,57.38,57.3,57.35,19301.98630905622,30.4458,30.4564,30.414,30.4405,19301.9863
2007-08-21 13:35:00,57.34,57.44,57.32,57.41,43878.352597912686,30.4352,30.4883,30.4246,30.4723,43878.3526
2007-08-21 13:40:00,57.41,57.45,57.34,57.36,21770.84502300528,30.4723,30.4936,30.4352,30.4458,21770.845
2007-08-21 13:45:00,57.36,57.39,57.34,57.34,26035.23734709909,30.4458,30.4617,30.4352,30.4352,26035.2373
2007-08-21 13:50:00,57.36,57.4,57.25,57.3,25923.016496465043,30.4458,30.467,30.3874,30.414,25923.0165
2007-08-21 13:55:00,57.32,57.34,57.3,57.3,20985.29906856694,30.4246,30.4352,30.414,30.414,20985.2991
2007-08-21 14:00:00,57.3,57.33,57.25,57.26,44551.67770171697,30.414,30.4299,30.3874,30.3927,44551.6777
2007-08-21 14:05:00,57.27,57.31,57.24,57.28,26259.679048367187,30.398,30.4193,30.3821,30.4033,26259.679
2007-08-21 14:10:00,57.29,57.36,57.24,57.26,39277.29772191673,30.4087,30.4458,30.3821,30.3927,39277.2977
2007-08-21 14:15:00,57.27,57.27,57.07,57.1,39277.29772191673,30.398,30.398,30.2919,30.3078,39277.2977
2007-08-21 14:20:00,57.09,57.17,57.07,57.16,18516.440354617887,30.3025,30.345,30.2919,30.3397,18516.4404
2007-08-21 14:25:00,57.16,57.24,57.08,57.09,34788.46369655482,30.3397,30.3821,30.2972,30.3025,34788.4637
2007-08-21 14:30:00,57.07,57.11,56.91,57.04,32544.04668387386,30.2919,30.3131,30.207,30.276,32544.0467
2007-08-21 14:35:00,57.04,57.07,56.94,56.96,20087.532263494555,30.276,30.2919,30.2229,30.2335,20087.5323
2007-08-21 14:40:00,56.95,57.03,56.88,56.91,44102.79429918079,30.2282,30.2706,30.191,30.207,44102.7943
2007-08-21 14:45:00,56.9,56.96,56.82,56.94,31309.617326899337,30.2016,30.2335,30.1592,30.2229,31309.6173
2007-08-21 14:50:00,56.94,57.04,56.87,56.93,53753.787453708894,30.2229,30.276,30.1857,30.2176,53753.7875
2007-08-21 14:55:00,56.94,57.06,56.93,57.05,41746.156435865785,30.2229,30.2866,30.2176,30.2813,41746.1564
2007-08-21 15:00:00,57.05,57.12,56.96,57.07,52407.13724610032,30.2813,30.3184,30.2335,30.2919,52407.1372
2007-08-21 15:05:00,57.07,57.14,57.01,57.06,42868.36494220626,30.2919,30.329,30.26,30.2866,42868.3649
2007-08-21 15:10:00,57.07,57.11,57.06,57.06,15935.360790034789,30.2919,30.3131,30.2866,30.2866,15935.3608
2007-08-21 15:15:00,57.06,57.06,56.91,56.98,29065.20031421838,30.2866,30.2866,30.207,30.2441,29065.2003
2007-08-21 15:20:00,56.97,57.02,56.97,57.02,19526.42801032432,30.2388,30.2653,30.2388,30.2653,19526.428
2007-08-21 15:25:00,57.02,57.02,56.94,56.99,21434.18247110313,30.2653,30.2653,30.2229,30.2494,21434.1825
2007-08-21 15:30:00,56.99,57.12,56.99,57.12,39838.40197508697,30.2494,30.3184,30.2494,30.3184,39838.402
2007-08-21 15:35:00,57.12,57.12,57.01,57.03,31421.838177533384,30.3184,30.3184,30.26,30.2706,31421.8382
2007-08-21 15:40:00,57.04,57.07,56.94,56.99,30636.29222309505,30.276,30.2919,30.2229,30.2494,30636.2922
2007-08-21 15:45:00,56.99,57.06,56.93,57.03,50611.60363595556,30.2494,30.2866,30.2176,30.2706,50611.6036
2007-08-21 15:50:00,57.05,57.07,56.91,56.97,51958.25384356413,30.2813,30.2919,30.207,30.2388,51958.2538
2007-08-21 15:55:00,56.98,57.02,56.9,56.91,58018.17977780271,30.2441,30.2653,30.2016,30.207,58018.1798
2007-08-22 09:30:00,57.55,57.66,57.48,57.59,72158.00695769273,30.5467,30.605,30.5095,30.5679,72158.007
2007-08-22 09:35:00,57.61,57.92,57.54,57.89,50050.49938278532,30.5785,30.743,30.5413,30.7271,50050.4994
2007-08-22 09:40:00,57.89,57.98,57.86,57.95,74177.98226910559,30.7271,30.7749,30.7112,30.759,74177.9823
2007-08-22 09:45:00,57.95,58.09,57.87,58.08,75187.96992481203,30.759,30.8333,30.7165,30.828,75187.9699
2007-08-22 09:50:00,58.07,58.14,57.89,58.09,46459.43216249579,30.8227,30.8598,30.7271,30.8333,46459.4322
2007-08-22 09:55:00,58.08,58.3,58.08,58.2,51733.81214229604,30.828,30.9447,30.828,30.8917,51733.8121
2007-08-22 10:00:00,58.21,58.27,58.06,58.17,85848.95073504657,30.897,30.9288,30.8174,30.8757,85848.9507
2007-08-22 10:05:00,58.18,58.26,58.13,58.21,43429.4691953765,30.8811,30.9235,30.8545,30.897,43429.4692
2007-08-22 10:10:00,58.2,58.3,58.1,58.14,57905.95892716866,30.8917,30.9447,30.8386,30.8598,57905.9589
2007-08-22 10:15:00,58.15,58.29,58.03,58.23,92469.9809224554,30.8651,30.9394,30.8014,30.9076,92469.9809
2007-08-22 10:20:00,58.25,58.37,58.2,58.34,54202.67085624509,30.9182,30.9819,30.8917,30.966,54202.6709
2007-08-22 10:25:00,58.35,58.41,58.31,58.41,72270.22780832679,30.9713,31.0031,30.9501,31.0031,72270.2278
2007-08-22 10:30:00,58.42,58.49,58.35,58.47,82370.10436539109,31.0084,31.0456,30.9713,31.035,82370.1044
2007-08-22 10:35:00,58.47,58.59,58.46,58.55,70025.81079564583,31.035,31.0987,31.0297,31.0774,70025.8108
2007-08-22 10:40:00,58.55,58.56,58.49,58.51,67220.28952979464,31.0774,31.0827,31.0456,31.0562,67220.2895
2007-08-22 10:45:00,58.49,58.69,58.48,58.58,72719.11121086297,31.0456,31.1518,31.0403,31.0934,72719.1112
2007-08-22 10:50:00,58.59,58.71,58.47,58.63,98193.24430479182,31.0987,31.1624,31.035,31.1199,98193.2443
2007-08-22 10:55:00,58.6,58.68,58.56,58.57,51621.59129166199,31.104,31.1464,31.0827,31.0881,51621.5913
2007-08-22 11:00:00,58.57,58.68,58.48,58.52,86410.05498821681,31.0881,31.1464,31.0403,31.0615,86410.055
2007-08-22 11:05:00,58.54,58.54,58.38,58.46,66434.7435753563,31.0721,31.0721,30.9872,31.0297,66434.7436
2007-08-22 11:10:00,58.46,58.66,58.45,58.63,52743.79979800247,31.0297,31.1358,31.0244,31.1199,52743.7998
2007-08-22 11:15:00,58.64,58.79,58.62,58.78,100998.76557064302,31.1252,31.2048,31.1146,31.1995,100998.7656
2007-08-22 11:20:00,58.77,58.79,58.7,58.77,46571.65301312984,31.1942,31.2048,31.1571,31.1942,46571.653
2007-08-22 11:25:00,58.77,58.96,58.72,58.87,103130.96173268992,31.1942,31.2951,31.1677,31.2473,103130.9617
2007-08-22 11:30:00,58.88,58.96,58.87,58.94,74065.76141847155,31.2526,31.2951,31.2473,31.2844,74065.7614
2007-08-22 11:35:00,58.94,59.12,58.92,59.03,59925.934238581525,31.2844,31.38,31.2738,31.3322,59925.9342
2007-08-22 11:40:00,59.03,59.04,58.96,59.01,45449.44450678936,31.3322,31.3375,31.2951,31.3216,45449.4445
2007-08-22 11:45:00,59.01,59.04,58.95,58.97,47132.75726630008,31.3216,31.3375,31.2898,31.3004,47132.7573
2007-08-22 11:50:00,58.97,59.02,58.96,58.99,29626.30456738862,31.3004,31.3269,31.2951,31.311,29626.3046
2007-08-22 11:55:00,58.98,59.02,58.96,58.99,40736.16878015935,31.3057,31.3269,31.2951,31.311,40736.1688
2007-08-22 12:00:00,58.98,59.03,58.9,59.02,35910.67220289529,31.3057,31.3322,31.2632,31.3269,35910.6722
2007-08-22 12:05:00,59.02,59.13,58.96,59.12,37593.984962406015,31.3269,31.3853,31.2951,31.38,37593.985
2007-08-22 12:10:00,59.12,59.21,59.01,59.04,67332.51038042868,31.38,31.4278,31.3216,31.3375,67332.5104
2007-08-22 12:15:00,59.06,59.1,59.04,59.04,26708.562450903377,31.3481,31.3694,31.3375,31.3375,26708.5625
2007-08-22 12:20:00,59.02,59.03,58.92,58.96,31534.05902816743,31.3269,31.3322,31.2738,31.2951,31534.059
2007-08-22 12:25:00,58.93,58.98,58.82,58.87,65985.8601728201,31.2791,31.3057,31.2208,31.2473,65985.8602
2007-08-22 12:30:00,58.87,58.97,58.71,58.79,109751.99192009876,31.2473,31.3004,31.1624,31.2048,109751.9919
2007-08-22 12:35:00,58.81,58.85,58.73,58.77,41858.37728649983,31.2154,31.2367,31.173,31.1942,41858.3773
2007-08-22 12:40:00,58.77,58.82,58.71,58.8,47469.41981820222,31.1942,31.2208,31.1624,31.2101,47469.4198
2007-08-22 12:45:00,58.79,58.84,58.76,58.76,46908.31556503198,31.2048,31.2314,31.1889,31.1889,46908.3156
2007-08-22 12:50:00,58.77,58.79,58.64,58.71,54314.891706879134,31.1942,31.2048,31.1252,31.1624,54314.8917
2007-08-22 12:55:00,58.7,58.73,58.64,58.64,15486.477387498597,31.1571,31.173,31.1252,31.1252,15486.4774
2007-08-22 13:00:00,58.66,58.75,58.64,58.75,29401.86286612052,31.1358,31.1836,31.1252,31.1836,29401.8629
2007-08-22 13:05:00,58.74,58.74,58.63,58.67,42307.26068903602,31.1783,31.1783,31.1199,31.1411,42307.2607
2007-08-22 13:10:00,58.68,58.68,58.57,58.62,56559.30871956009,31.1464,31.1464,31.0881,31.1146,56559.3087
2007-08-22 13:15:00,58.6,58.67,58.55,58.63,42419.48153967007,31.104,31.1411,31.0774,31.1199,42419.4815
2007-08-22 13:20:00,58.61,58.76,58.61,58.74,28279.654359780045,31.1093,31.1889,31.1093,31.1783,28279.6544
2007-08-22 13:25:00,58.75,58.75,58.67,58.72,93479.96857816182,31.1836,31.1836,31.1411,31.1677,93479.9686
2007-08-22 13:30:00,58.71,58.73,58.64,58.65,18404.21950398384,31.1624,31.173,31.1252,31.1305,18404.2195
2007-08-22 13:35:00,58.67,58.69,58.63,58.63,39052.85602064864,31.1411,31.1518,31.1199,31.1199,39052.856
2007-08-22 13:40:00,58.64,58.87,58.64,58.8,62955.897205700814,31.1252,31.2473,31.1252,31.2101,62955.8972
2007-08-22 13:45:00,58.8,58.87,58.7,58.79,28952.97946358433,31.2101,31.2473,31.1571,31.2048,28952.9795
2007-08-22 13:50:00,58.79,58.8,58.69,58.75,41072.8313320615,31.2048,31.2101,31.1518,31.1836,41072.8313
2007-08-22 13:55:00,58.75,58.79,58.67,58.67,133093.9288519807,31.1836,31.2048,31.1411,31.1411,133093.9289
2007-08-22 14:00:00,58.67,58.79,58.66,58.79,48816.07002581079,31.1411,31.2048,31.1358,31.2048,48816.07
2007-08-22 14:05:00,58.78,58.85,58.76,58.79,23005.2743799798,31.1995,31.2367,31.1889,31.2048,23005.2744
2007-08-22 14:10:00,58.8,58.84,58.75,58.77,33666.25519021434,31.2101,31.2314,31.1836,31.1942,33666.2552
2007-08-22 14:15:00,58.79,58.94,58.75,58.92,54090.45000561104,31.2048,31.2844,31.1836,31.2738,54090.45
2007-08-22 14:20:00,58.91,59.04,58.86,58.92,83267.87117046346,31.2685,31.3375,31.242,31.2738,83267.8712
2007-08-22 14:25:00,58.92,58.99,58.88,58.9,69801.36909437773,31.2738,31.311,31.2526,31.2632,69801.3691
2007-08-22 14:30:00,58.89,59.07,58.89,58.94,52519.35809673437,31.2579,31.3534,31.2579,31.2844,52519.3581
2007-08-22 14:35:00,58.94,59.15,58.87,59.03,79676.80395017394,31.2844,31.3959,31.2473,31.3322,79676.804
2007-08-22 14:40:00,59.02,59.21,59.02,59.14,73167.99461339916,31.3269,31.4278,31.3269,31.3906,73167.9946
2007-08-22 14:45:00,59.14,59.3,59.13,59.28,102906.52003142184,31.3906,31.4755,31.3853,31.4649,102906.52
2007-08-22 14:50:00,59.3,59.44,59.28,59.29,108629.78341375828,31.4755,31.5498,31.4649,31.4702,108629.7834
2007-08-22 14:55:00,59.34,59.47,59.32,59.44,70250.25249691392,31.4968,31.5658,31.4861,31.5498,70250.2525
2007-08-22 15:00:00,59.43,59.48,59.36,59.45,58018.17977780271,31.5445,31.5711,31.5074,31.5551,58018.1798
2007-08-22 15:05:00,59.45,59.6,59.38,59.5,260127.9317697228,31.5551,31.6348,31.518,31.5817,260127.9318
2007-08-22 15:10:00,59.51,59.56,59.46,59.51,58242.62147907081,31.587,31.6135,31.5605,31.587,58242.6215
2007-08-22 15:15:00,59.5,59.79,59.48,59.79,144764.89731792166,31.5817,31.7356,31.5711,31.7356,144764.8973
2007-08-22 15:20:00,59.8,59.9,59.74,59.75,106946.47065424756,31.7409,31.794,31.7091,31.7144,106946.4707
2007-08-22 15:25:00,59.74,59.78,59.51,59.57,284704.29805857927,31.7091,31.7303,31.587,31.6188,284704.2981
2007-08-22 15:30:00,59.61,60.06,59.6,60.03,109190.88766692852,31.6401,31.8789,31.6348,31.863,109190.8877
2007-08-22 15:35:00,60.04,60.04,59.89,59.96,100325.44046683871,31.8683,31.8683,31.7887,31.8258,100325.4405
2007-08-22 15:40:00,59.96,60.0,59.65,59.65,131971.7203456402,31.8258,31.8471,31.6613,31.6613,131971.7203
2007-08-22 15:45:00,59.67,59.69,59.45,59.5,220289.52979463583,31.6719,31.6825,31.5551,31.5817,220289.5298
2007-08-22 15:50:00,59.51,59.51,59.32,59.4,178094.48995623385,31.587,31.587,31.4861,31.5286,178094.49
2007-08-22 15:55:00,59.39,59.54,59.34,59.53,211311.861743912,31.5233,31.6029,31.4968,31.5976,211311.8617
2007-08-23 09:30:00,59.66,59.7,59.49,59.56,111435.30467960949,31.6666,31.6878,31.5764,31.6135,111435.3047
2007-08-23 09:35:00,59.56,59.76,59.4,59.65,122208.50634047804,31.6135,31.7197,31.5286,31.6613,122208.5063
2007-08-23 09:40:00,59.65,59.77,59.47,59.48,85063.40478060824,31.6613,31.725,31.5658,31.5711,85063.4048
2007-08-23 09:45:00,59.5,59.58,59.21,59.39,76197.95758051846,31.5817,31.6241,31.4278,31.5233,76197.9576
2007-08-23 09:50:00,59.37,59.46,59.2,59.23,68791.3814386713,31.5127,31.5605,31.4225,31.4384,68791.3814
2007-08-23 09:55:00,59.22,59.5,59.15,59.45,89552.23880597015,31.4331,31.5817,31.3959,31.5551,89552.2388
2007-08-23 10:00:00,59.44,59.47,59.33,59.37,68791.3814386713,31.5498,31.5658,31.4915,31.5127,68791.3814
2007-08-23 10:05:00,59.37,59.45,59.26,59.27,31646.27987880148,31.5127,31.5551,31.4543,31.4596,31646.2799
2007-08-23 10:10:00,59.26,59.49,59.17,59.35,48703.84917517674,31.4543,31.5764,31.4065,31.5021,48703.8492
2007-08-23 10:15:00,59.35,59.41,59.24,59.36,68342.4980361351,31.5021,31.5339,31.4437,31.5074,68342.498
2007-08-23 10:20:00,59.36,59.43,59.28,59.37,32656.26753450791,31.5074,31.5445,31.4649,31.5127,32656.2675
2007-08-23 10:25:00,59.33,59.45,59.29,59.37,35012.90539782291,31.4915,31.5551,31.4702,31.5127,35012.9054
2007-08-23 10:30:00,59.37,59.4,59.29,59.35,74851.30737290988,31.5127,31.5286,31.4702,31.5021,74851.3074
2007-08-23 10:35:00,59.37,59.41,59.29,59.41,43092.80664347435,31.5127,31.5339,31.4702,31.5339,43092.8066
2007-08-23 10:40:00,59.41,59.41,59.26,59.3,54651.55425878128,31.5339,31.5339,31.4543,31.4755,54651.5543
2007-08-23 10:45:00,59.31,59.38,59.29,59.36,40062.84367635506,31.4808,31.518,31.4702,31.5074,40062.8437
2007-08-23 10:50:00,59.37,59.43,59.34,59.34,19638.648860958365,31.5127,31.5445,31.4968,31.4968,19638.6489
2007-08-23 10:55:00,59.34,59.38,59.32,59.37,17843.1152508136,31.4968,31.518,31.4861,31.5127,17843.1153
2007-08-23 11:00:00,59.36,59.39,59.24,59.28,78105.71204129727,31.5074,31.5233,31.4437,31.4649,78105.712
2007-08-23 11:05:00,59.28,59.32,59.19,59.2,54763.77510941533,31.4649,31.4861,31.4171,31.4225,54763.7751
2007-08-23 11:10:00,59.2,59.2,58.87,58.91,98978.79025923015,31.4225,31.4225,31.2473,31.2685,98978.7903
2007-08-23 11:15:00,58.89,59.04,58.79,59.04,47469.41981820222,31.2579,31.3375,31.2048,31.3375,47469.4198
2007-08-23 11:20:00,59.04,59.14,59.02,59.12,20087.532263494555,31.3375,31.3906,31.3269,31.38,20087.5323
2007-08-23 11:25:00,59.12,59.14,58.96,58.98,43429.4691953765,31.38,31.3906,31.2951,31.3057,43429.4692
2007-08-23 11:30:00,58.98,58.99,58.93,58.96,54988.21681068342,31.3057,31.311,31.2791,31.2951,54988.2168
2007-08-23 11:35:00,58.96,59.16,58.96,59.15,68791.3814386713,31.2951,31.4012,31.2951,31.3959,68791.3814
2007-08-23 11:40:00,59.14,59.16,59.0,59.02,35686.2305016272,31.3906,31.4012,31.3163,31.3269,35686.2305
2007-08-23 11:45:00,59.02,59.09,59.02,59.05,32207.38413197172,31.3269,31.3641,31.3269,31.3428,32207.3841
2007-08-23 11:50:00,59.04,59.08,59.01,59.05,53304.90405117271,31.3375,31.3588,31.3216,31.3428,53304.9041
2007-08-23 11:55:00,59.04,59.04,58.87,58.87,35798.45135226125,31.3375,31.3375,31.2473,31.2473,35798.4514
2007-08-23 12:00:00,58.88,58.96,58.81,58.87,54202.67085624509,31.2526,31.2951,31.2154,31.2473,54202.6709
2007-08-23 12:05:00,58.85,58.99,58.85,58.95,54427.11255751318,31.2367,31.311,31.2367,31.2898,54427.1126
2007-08-23 12:10:00,58.94,59.05,58.93,58.95,28504.09606104814,31.2844,31.3428,31.2791,31.2898,28504.0961
2007-08-23 12:15:00,58.95,59.04,58.94,59.04,19975.31141286051,31.2898,31.3375,31.2844,31.3375,19975.3114
2007-08-23 12:20:00,59.03,59.06,58.98,59.02,43429.4691953765,31.3322,31.3481,31.3057,31.3269,43429.4692
2007-08-23 12:25:00,59.02,59.02,58.89,59.0,35574.00965099315,31.3269,31.3269,31.2579,31.3163,35574.0097
2007-08-23 12:30:00,59.01,59.07,59.01,59.04,29962.967119290763,31.3216,31.3534,31.3216,31.3375,29962.9671
2007-08-23 12:35:00,59.04,59.13,59.04,59.04,27942.9918078779,31.3375,31.3853,31.3375,31.3375,27942.9918
2007-08-23 12:40:00,59.05,59.09,58.97,59.0,61721.46784872629,31.3428,31.3641,31.3004,31.3163,61721.4678
2007-08-23 12:45:00,59.0,59.1,58.99,59.1,30860.733924363147,31.3163,31.3694,31.311,31.3694,30860.7339
2007-08-23 12:50:00,59.1,59.1,58.97,59.04,74177.98226910559,31.3694,31.3694,31.3004,31.3375,74177.9823
2007-08-23 12:55:00,59.04,59.06,59.0,59.06,41746.156435865785,31.3375,31.3481,31.3163,31.3481,41746.1564
2007-08-23 13:00:00,59.07,59.11,58.99,59.01,45786.1070586915,31.3534,31.3747,31.311,31.3216,45786.1071
2007-08-23 13:05:00,59.01,59.13,59.0,59.07,24464.145438222426,31.3216,31.3853,31.3163,31.3534,24464.1454
2007-08-23 13:10:00,59.07,59.2,59.06,59.06,32207.38413197172,31.3534,31.4225,31.3481,31.3481,32207.3841
2007-08-23 13:15:00,59.05,59.12,59.01,59.03,37032.880709235775,31.3428,31.38,31.3216,31.3322,37032.8807
2007-08-23 13:20:00,59.03,59.08,59.0,59.04,55885.9836157558,31.3322,31.3588,31.3163,31.3375,55885.9836
2007-08-23 13:25:00,59.04,59.06,59.0,59.01,28055.21265851195,31.3375,31.3481,31.3163,31.3216,28055.2127
2007-08-23 13:30:00,59.02,59.11,58.98,59.03,40287.28537762316,31.3269,31.3747,31.3057,31.3322,40287.2854
2007-08-23 13:35:00,59.04,59.19,58.98,59.13,76646.84098305464,31.3375,31.4171,31.3057,31.3853,76646.841
2007-08-23 13:40:00,59.13,59.2,59.09,59.17,45786.1070586915,31.3853,31.4225,31.3641,31.4065,45786.1071
2007-08-23 13:45:00,59.17,59.17,59.04,59.1,27942.9918078779,31.4065,31.4065,31.3375,31.3694,27942.9918
2007-08-23 13:50:00,59.1,59.22,59.06,59.18,40287.28537762316,31.3694,31.4331,31.3481,31.4118,40287.2854
2007-08-23 13:55:00,59.18,59.3,59.17,59.3,25474.13309392885,31.4118,31.4755,31.4065,31.4755,25474.1331
2007-08-23 14:00:00,59.27,59.3,59.2,59.26,28952.97946358433,31.4596,31.4755,31.4225,31.4543,28952.9795
2007-08-23 14:05:00,59.26,59.41,59.24,59.38,25025.24969139266,31.4543,31.5339,31.4437,31.518,25025.2497
2007-08-23 14:10:00,59.39,59.45,59.38,59.45,24239.703736954325,31.5233,31.5551,31.518,31.5551,24239.7037
2007-08-23 14:15:00,59.45,59.45,59.34,59.37,35349.56794972506,31.5551,31.5551,31.4968,31.5127,35349.5679
2007-08-23 14:20:00,59.37,59.41,59.36,59.37,38379.53091684435,31.5127,31.5339,31.5074,31.5127,38379.5309
2007-08-23 14:25:00,59.38,59.41,59.37,59.37,34227.35944338458,31.518,31.5339,31.5127,31.5127,34227.3594
2007-08-23 14:30:00,59.37,59.44,59.37,59.43,37481.76411177197,31.5127,31.5498,31.5127,31.5445,37481.7641
2007-08-23 14:35:00,59.45,59.46,59.36,59.37,48142.7449220065,31.5551,31.5605,31.5074,31.5127,48142.7449
2007-08-23 14:40:00,59.37,59.37,59.2,59.26,135450.5667152957,31.5127,31.5127,31.4225,31.4543,135450.5667
2007-08-23 14:45:00,59.27,59.31,59.19,59.3,53753.787453708894,31.4596,31.4808,31.4171,31.4755,53753.7875
2007-08-23 14:50:00,59.29,59.37,59.26,59.37,41072.8313320615,31.4702,31.5127,31.4543,31.5127,41072.8313
2007-08-23 14:55:00,59.37,59.39,59.29,59.32,31982.942430703624,31.5127,31.5233,31.4702,31.4861,31982.9424
2007-08-23 15:00:00,59.33,59.34,59.21,59.22,39165.07687128268,31.4915,31.4968,31.4278,31.4331,39165.0769
2007-08-23 15:05:00,59.23,59.28,59.19,59.25,34788.46369655482,31.4384,31.4649,31.4171,31.449,34788.4637
2007-08-23 15:10:00,59.24,59.27,59.17,59.18,38940.63517001459,31.4437,31.4596,31.4065,31.4118,38940.6352
2007-08-23 15:15:00,59.17,59.45,59.12,59.42,62619.234653798674,31.4065,31.5551,31.38,31.5392,62619.2347
2007-08-23 15:20:00,59.42,59.76,59.42,59.56,108517.56256312424,31.5392,31.7197,31.5392,31.6135,108517.5626
2007-08-23 15:25:00,59.56,59.59,59.44,59.47,40848.3896307934,31.6135,31.6295,31.5498,31.5658,40848.3896
2007-08-23 15:30:00,59.47,59.54,59.43,59.49,89215.576254068,31.5658,31.6029,31.5445,31.5764,89215.5763
2007-08-23 15:35:00,59.47,59.48,59.35,59.44,88991.13455279991,31.5658,31.5711,31.5021,31.5498,88991.1346
2007-08-23 15:40:00,59.44,59.47,59.35,59.4,90225.56390977444,31.5498,31.5658,31.5021,31.5286,90225.5639
2007-08-23 15:45:00,59.4,59.58,59.39,59.49,87868.92604645943,31.5286,31.6241,31.5233,31.5764,87868.926
2007-08-23 15:50:00,59.49,59.5,59.35,59.4,74065.76141847155,31.5764,31.5817,31.5021,31.5286,74065.7614
2007-08-23 15:55:00,59.39,59.5,59.38,59.44,102345.4157782516,31.5233,31.5817,31.518,31.5498,102345.4158
2007-08-24 09:30:00,59.37,59.47,59.16,59.27,46122.76961059365,31.5127,31.5658,31.4012,31.4596,46122.7696
2007-08-24 09:35:00,59.26,59.36,59.18,59.26,68791.3814386713,31.4543,31.5074,31.4118,31.4543,68791.3814
2007-08-24 09:40:00,59.25,59.3,58.96,59.08,114465.26764672875,31.449,31.4755,31.2951,31.3588,114465.2676
2007-08-24 09:45:00,59.1,59.31,59.08,59.26,48816.07002581079,31.3694,31.4808,31.3588,31.4543,48816.07
2007-08-24 09:50:00,59.27,59.35,59.19,59.2,43429.4691953765,31.4596,31.5021,31.4171,31.4225,43429.4692
2007-08-24 09:55:00,59.19,59.23,59.03,59.08,46571.65301312984,31.4171,31.4384,31.3322,31.3588,46571.653
2007-08-24 10:00:00,59.08,59.53,59.08,59.28,62507.01380316463,31.3588,31.5976,31.3588,31.4649,62507.0138
2007-08-24 10:05:00,59.27,59.38,59.09,59.22,196498.7094602177,31.4596,31.518,31.3641,31.4331,196498.7095
2007-08-24 10:10:00,59.22,59.31,59.05,59.05,34451.80114465267,31.4331,31.4808,31.3428,31.3428,34451.8011
2007-08-24 10:15:00,59.02,59.13,58.87,58.87,66322.52272472225,31.3269,31.3853,31.2473,31.2473,66322.5227
2007-08-24 10:20:00,58.91,58.93,58.81,58.86,58130.40062843676,31.2685,31.2791,31.2154,31.242,58130.4006
2007-08-24 10:25:00,58.85,58.96,58.82,58.82,71821.34440579059,31.2367,31.2951,31.2208,31.2208,71821.3444
2007-08-24 10:30:00,58.81,58.86,58.62,58.68,91684.43496801706,31.2154,31.242,31.1146,31.1464,91684.435
2007-08-24 10:35:00,58.69,58.82,58.67,58.8,59925.934238581525,31.1518,31.2208,31.1411,31.2101,59925.9342
2007-08-24 10:40:00,58.79,58.81,58.78,58.79,29177.42116485243,31.2048,31.2154,31.1995,31.2048,29177.4212
2007-08-24 10:45:00,58.79,58.79,58.72,58.75,32544.04668387386,31.2048,31.2048,31.1677,31.1836,32544.0467
2007-08-24 10:50:00,58.74,58.76,58.65,58.66,45786.1070586915,31.1783,31.1889,31.1305,31.1358,45786.1071
2007-08-24 10:55:00,58.67,58.68,58.6,58.61,51958.25384356413,31.1411,31.1464,31.104,31.1093,51958.2538
2007-08-24 11:00:00,58.6,58.72,58.6,58.65,46347.21131186174,31.104,31.1677,31.104,31.1305,46347.2113
2007-08-24 11:05:00,58.65,58.68,58.62,58.64,66995.84782852653,31.1305,31.1464,31.1146,31.1252,66995.8478
2007-08-24 11:10:00,58.64,58.69,58.6,58.63,31085.17562563124,31.1252,31.1518,31.104,31.1199,31085.1756
2007-08-24 11:15:00,58.64,58.69,58.53,58.53,28167.433509146,31.1252,31.1518,31.0668,31.0668,28167.4335
2007-08-24 11:20:00,58.53,58.66,58.48,58.65,42756.14409157221,31.0668,31.1358,31.0403,31.1305,42756.1441
2007-08-24 11:25:00,58.65,58.66,58.55,58.56,24800.80799012457,31.1305,31.1358,31.0774,31.0827,24800.808
2007-08-24 11:30:00,58.59,58.65,58.58,58.6,21658.624172371223,31.0987,31.1305,31.0934,31.104,21658.6242
2007-08-24 11:35:00,58.59,58.61,58.43,58.45,29177.42116485243,31.0987,31.1093,31.0137,31.0244,29177.4212
2007-08-24 11:40:00,58.45,58.47,58.38,58.38,43317.24834474245,31.0244,31.035,30.9872,30.9872,43317.2483
2007-08-24 11:45:00,58.39,58.46,58.31,58.45,37930.64751430816,30.9925,31.0297,30.9501,31.0244,37930.6475
2007-08-24 11:50:00,58.46,58.55,58.46,58.54,23678.599483784084,31.0297,31.0774,31.0297,31.0721,23678.5995
2007-08-24 11:55:00,58.54,58.57,58.51,58.56,16384.24419257098,31.0721,31.0881,31.0562,31.0827,16384.2442
2007-08-24 12:00:00,58.55,58.57,58.52,58.52,18516.440354617887,31.0774,31.0881,31.0615,31.0615,18516.4404
2007-08-24 12:05:00,58.51,58.53,58.46,58.5,18291.99865334979,31.0562,31.0668,31.0297,31.0509,18291.9987
2007-08-24 12:10:00,58.51,58.51,58.41,58.5,19863.09056222646,31.0562,31.0562,31.0031,31.0509,19863.0906
2007-08-24 12:15:00,58.49,58.72,58.47,58.71,27157.445853439567,31.0456,31.1677,31.035,31.1624,27157.4459
2007-08-24 12:20:00,58.71,58.86,58.71,58.76,44663.89855235103,31.1624,31.242,31.1624,31.1889,44663.8986
2007-08-24 12:25:00,58.73,58.78,58.68,58.68,17730.894400179553,31.173,31.1995,31.1464,31.1464,17730.8944
2007-08-24 12:30:00,58.68,58.71,58.66,58.67,21658.624172371223,31.1464,31.1624,31.1358,31.1411,21658.6242
2007-08-24 12:35:00,58.68,58.72,58.66,58.69,84053.4171249018,31.1464,31.1677,31.1358,31.1518,84053.4171
2007-08-24 12:40:00,58.7,58.74,58.68,58.71,28055.21265851195,31.1571,31.1783,31.1464,31.1624,28055.2127
2007-08-24 12:45:00,58.71,58.74,58.68,58.72,37145.10155986982,31.1624,31.1783,31.1464,31.1677,37145.1016
2007-08-24 12:50:00,58.72,58.81,58.72,58.77,20648.6365166648,31.1677,31.2154,31.1677,31.1942,20648.6365
2007-08-24 12:55:00,58.77,58.86,58.75,58.79,51060.48703849175,31.1942,31.242,31.1836,31.2048,51060.487
2007-08-24 13:00:00,58.79,58.81,58.71,58.76,34339.580294018626,31.2048,31.2154,31.1624,31.1889,34339.5803
2007-08-24 13:05:00,58.75,58.87,58.74,58.86,70811.35675008416,31.1836,31.2473,31.1783,31.242,70811.3568
2007-08-24 13:10:00,58.86,59.04,58.84,58.94,28952.97946358433,31.242,31.3375,31.2314,31.2844,28952.9795
2007-08-24 13:15:00,58.95,58.97,58.88,58.89,18291.99865334979,31.2898,31.3004,31.2526,31.2579,18291.9987
2007-08-24 13:20:00,58.87,58.88,58.81,58.87,35349.56794972506,31.2473,31.2526,31.2154,31.2473,35349.5679
2007-08-24 13:25:00,58.86,58.95,58.86,58.89,50162.72023341936,31.242,31.2898,31.242,31.2579,50162.7202
2007-08-24 13:30:00,58.89,58.91,58.81,58.81,19077.544607788124,31.2579,31.2685,31.2154,31.2154,19077.5446
2007-08-24 13:35:00,58.82,58.93,58.81,58.93,51509.37044102794,31.2208,31.2791,31.2154,31.2791,51509.3704
2007-08-24 13:40:00,58.91,58.94,58.88,58.9,22556.390977443607,31.2685,31.2844,31.2526,31.2632,22556.391
2007-08-24 13:45:00,58.9,58.99,58.84,58.86,81584.55841095276,31.2632,31.311,31.2314,31.242,81584.5584
2007-08-24 13:50:00,58.87,58.95,58.86,58.9,26259.679048367187,31.2473,31.2898,31.242,31.2632,26259.679
2007-08-24 13:55:00,58.92,58.95,58.9,58.92,20648.6365166648,31.2738,31.2898,31.2632,31.2738,20648.6365
2007-08-24 14:00:00,58.92,58.93,58.89,58.9,48816.07002581079,31.2738,31.2791,31.2579,31.2632,48816.07
2007-08-24 14:05:00,58.9,58.94,58.87,58.91,49713.83683088318,31.2632,31.2844,31.2473,31.2685,49713.8368
2007-08-24 14:10:00,58.94,58.95,58.84,58.84,26259.679048367187,31.2844,31.2898,31.2314,31.2314,26259.679
2007-08-24 14:15:00,58.85,58.91,58.81,58.84,38491.7517674784,31.2367,31.2685,31.2154,31.2314,38491.7518
2007-08-24 14:20:00,58.83,58.87,58.82,58.87,23341.93693188194,31.2261,31.2473,31.2208,31.2473,23341.9369
2007-08-24 14:25:00,58.87,58.87,58.82,58.84,51397.14959039389,31.2473,31.2473,31.2208,31.2314,51397.1496
2007-08-24 14:30:00,58.85,58.85,58.8,58.82,63292.55975760296,31.2367,31.2367,31.2101,31.2208,63292.5598
2007-08-24 14:35:00,58.81,58.83,58.76,58.77,37706.20581304006,31.2154,31.2261,31.1889,31.1942,37706.2058
2007-08-24 14:40:00,58.76,58.82,58.72,58.82,32992.93008641005,31.1889,31.2208,31.1677,31.2208,32992.9301
2007-08-24 14:45:00,58.82,58.87,58.81,58.87,23566.37863315004,31.2208,31.2473,31.2154,31.2473,23566.3786
2007-08-24 14:50:00,58.87,59.01,58.86,59.0,67556.95208169677,31.2473,31.3216,31.242,31.3163,67556.9521
2007-08-24 14:55:00,59.01,59.13,59.0,59.12,31421.838177533384,31.3216,31.3853,31.3163,31.38,31421.8382
2007-08-24 15:00:00,59.11,59.11,59.01,59.02,53529.3457524408,31.3747,31.3747,31.3216,31.3269,53529.3458
2007-08-24 15:05:00,59.03,59.03,58.94,58.95,32880.709235776005,31.3322,31.3322,31.2844,31.2898,32880.7092
2007-08-24 15:10:00,58.96,58.99,58.92,58.99,28391.87521041409,31.2951,31.311,31.2738,31.311,28391.8752
2007-08-24 15:15:00,58.99,59.08,58.98,59.04,55885.9836157558,31.311,31.3588,31.3057,31.3375,55885.9836
2007-08-24 15:20:00,59.05,59.05,58.94,59.0,47020.53641566603,31.3428,31.3428,31.2844,31.3163,47020.5364
2007-08-24 15:25:00,58.99,59.12,58.99,59.08,41409.49388396364,31.311,31.38,31.311,31.3588,41409.4939
2007-08-24 15:30:00,59.08,59.37,59.07,59.3,56895.97127146224,31.3588,31.5127,31.3534,31.4755,56895.9713
2007-08-24 15:35:00,59.3,59.34,59.24,59.33,44439.45685108293,31.4755,31.4968,31.4437,31.4915,44439.4569
2007-08-24 15:40:00,59.33,59.5,59.33,59.45,41185.052182695545,31.4915,31.5817,31.4915,31.5551,41185.0522
2007-08-24 15:45:00,59.45,59.53,59.38,59.5,59252.60913477724,31.5551,31.5976,31.518,31.5817,59252.6091
2007-08-24 15:50:00,59.5,59.61,59.47,59.51,56559.30871956009,31.5817,31.6401,31.5658,31.587,56559.3087
2007-08-24 15:55:00,59.51,59.53,59.4,59.4,83828.9754236337,31.587,31.5976,31.5286,31.5286,83828.9754
2007-08-27 09:30:00,58.81,59.61,58.81,59.19,78891.2579957356,31.2154,31.6401,31.2154,31.4171,78891.258
2007-08-27 09:35:00,59.19,59.4,59.09,59.34,41521.714734597685,31.4171,31.5286,31.3641,31.4968,41521.7147
2007-08-27 09:40:00,59.37,59.51,59.29,59.49,30075.18796992481,31.5127,31.587,31.4702,31.5764,30075.188
2007-08-27 09:45:00,59.47,59.53,59.36,59.4,34676.24284592077,31.5658,31.5976,31.5074,31.5286,34676.2428
2007-08-27 09:50:00,59.42,59.44,59.31,59.35,25810.795645831,31.5392,31.5498,31.4808,31.5021,25810.7956
2007-08-27 09:55:00,59.35,59.37,59.24,59.28,46347.21131186174,31.5021,31.5127,31.4437,31.4649,46347.2113
2007-08-27 10:00:00,59.29,59.47,59.15,59.2,83492.31287173157,31.4702,31.5658,31.3959,31.4225,83492.3129
2007-08-27 10:05:00,59.25,59.34,59.13,59.23,35012.90539782291,31.449,31.4968,31.3853,31.4384,35012.9054
2007-08-27 10:10:00,59.21,59.34,59.2,59.3,13242.06037481764,31.4278,31.4968,31.4225,31.4755,13242.0604
2007-08-27 10:15:00,59.31,59.36,59.3,59.31,17057.569296375266,31.4808,31.5074,31.4755,31.4808,17057.5693
2007-08-27 10:20:00,59.32,59.37,59.27,59.3,53080.46234990461,31.4861,31.5127,31.4596,31.4755,53080.4623
2007-08-27 10:25:00,59.29,59.31,59.18,59.29,23229.71608124789,31.4702,31.4808,31.4118,31.4702,23229.7161
2007-08-27 10:30:00,59.28,59.31,59.22,59.27,10660.98081023454,31.4649,31.4808,31.4331,31.4596,10660.9808
2007-08-27 10:35:00,59.26,59.37,59.22,59.37,42307.26068903602,31.4543,31.5127,31.4331,31.5127,42307.2607
2007-08-27 10:40:00,59.37,59.43,59.35,59.41,22331.94927617552,31.5127,31.5445,31.5021,31.5339,22331.9493
2007-08-27 10:45:00,59.41,59.44,59.28,59.33,64975.87251711368,31.5339,31.5498,31.4649,31.4915,64975.8725
2007-08-27 10:50:00,59.34,59.41,59.32,59.38,26708.562450903377,31.4968,31.5339,31.4861,31.518,26708.5625
2007-08-27 10:55:00,59.4,59.44,59.36,59.39,24913.02884075861,31.5286,31.5498,31.5074,31.5233,24913.0288
2007-08-27 11:00:00,59.39,59.39,59.25,59.26,27269.666704073614,31.5233,31.5233,31.449,31.4543,27269.6667
2007-08-27 11:05:00,59.25,59.25,59.15,59.16,105712.04129727304,31.449,31.449,31.3959,31.4012,105712.0413
2007-08-27 11:10:00,59.16,59.18,59.14,59.16,17955.336101447647,31.4012,31.4118,31.3906,31.4012,17955.3361
2007-08-27 11:15:00,59.16,59.19,59.09,59.09,39950.62282572102,31.4012,31.4171,31.3641,31.3641,39950.6228
2007-08-27 11:20:00,59.09,59.15,59.01,59.09,52519.35809673437,31.3641,31.3959,31.3216,31.3641,52519.3581
2007-08-27 11:25:00,59.09,59.16,59.08,59.16,31982.942430703624,31.3641,31.4012,31.3588,31.4012,31982.9424
2007-08-27 11:30:00,59.16,59.16,59.04,59.1,36247.33475479744,31.4012,31.4012,31.3375,31.3694,36247.3348
2007-08-27 11:35:00,59.12,59.15,59.09,59.09,13017.618673549545,31.38,31.3959,31.3641,31.3641,13017.6187
2007-08-27 11:40:00,59.09,59.12,59.09,59.12,16496.465043205026,31.3641,31.38,31.3641,31.38,16496.465
2007-08-27 11:45:00,59.12,59.17,59.12,59.15,16833.12759510717,31.38,31.4065,31.38,31.3959,16833.1276
2007-08-27 11:50:00,59.14,59.18,59.12,59.17,23005.2743799798,31.3906,31.4118,31.38,31.4065,23005.2744
2007-08-27 11:55:00,59.17,59.18,59.15,59.15,20648.6365166648,31.4065,31.4118,31.3959,31.3959,20648.6365
2007-08-27 12:00:00,59.17,59.17,59.04,59.05,32880.709235776005,31.4065,31.4065,31.3375,31.3428,32880.7092
2007-08-27 12:05:00,59.04,59.1,59.04,59.09,23678.599483784084,31.3375,31.3694,31.3375,31.3641,23678.5995
2007-08-27 12:10:00,59.09,59.18,59.08,59.17,17169.790147009313,31.3641,31.4118,31.3588,31.4065,17169.7901
2007-08-27 12:15:00,59.17,59.19,59.16,59.17,16945.348445741216,31.4065,31.4171,31.4012,31.4065,16945.3484
2007-08-27 12:20:00,59.17,59.19,59.14,59.14,33554.03433958029,31.4065,31.4171,31.3906,31.3906,33554.0343
2007-08-27 12:25:00,59.13,59.18,59.12,59.18,18067.556952081697,31.3853,31.4118,31.38,31.4118,18067.557
2007-08-27 12:30:00,59.18,59.18,59.14,59.16,12344.293569745258,31.4118,31.4118,31.3906,31.4012,12344.2936
2007-08-27 12:35:00,59.15,59.19,59.14,59.16,24015.262035686228,31.3959,31.4171,31.3906,31.4012,24015.262
2007-08-27 12:40:00,59.17,59.21,59.16,59.18,23454.15778251599,31.4065,31.4278,31.4012,31.4118,23454.1578
2007-08-27 12:45:00,59.18,59.2,59.08,59.08,23678.599483784084,31.4118,31.4225,31.3588,31.3588,23678.5995
2007-08-27 12:50:00,59.07,59.09,59.04,59.08,30299.629671192903,31.3534,31.3641,31.3375,31.3588,30299.6297
2007-08-27 12:55:00,59.08,59.09,59.04,59.08,22893.05352934575,31.3588,31.3641,31.3375,31.3588,22893.0535
2007-08-27 13:00:00,59.08,59.18,59.07,59.1,27381.887554707664,31.3588,31.4118,31.3534,31.3694,27381.8876
2007-08-27 13:05:00,59.09,59.28,59.09,59.23,30972.9547749972,31.3641,31.4649,31.3641,31.4384,30972.9548
2007-08-27 13:10:00,59.21,59.21,59.17,59.19,13578.722926719784,31.4278,31.4278,31.4065,31.4171,13578.7229
2007-08-27 13:15:00,59.18,59.21,59.17,59.2,12456.514420379306,31.4118,31.4278,31.4065,31.4225,12456.5144
2007-08-27 13:20:00,59.2,59.2,59.14,59.15,14476.489731792166,31.4225,31.4225,31.3906,31.3959,14476.4897
2007-08-27 13:25:00,59.16,59.21,59.15,59.21,14700.93143306026,31.4012,31.4278,31.3959,31.4278,14700.9314
2007-08-27 13:30:00,59.21,59.21,59.13,59.14,13129.839524183591,31.4278,31.4278,31.3853,31.3906,13129.8395
2007-08-27 13:35:00,59.14,59.14,59.06,59.06,34564.02199528672,31.3906,31.3906,31.3481,31.3481,34564.022
2007-08-27 13:40:00,59.04,59.06,59.04,59.05,11334.305914038829,31.3375,31.3481,31.3375,31.3428,11334.3059
2007-08-27 13:45:00,59.05,59.11,59.04,59.09,14588.710582426214,31.3428,31.3747,31.3375,31.3641,14588.7106
2007-08-27 13:50:00,59.1,59.1,59.0,59.08,36022.89305352934,31.3694,31.3694,31.3163,31.3588,36022.8931
2007-08-27 13:55:00,59.07,59.12,59.06,59.09,13129.839524183591,31.3534,31.38,31.3481,31.3641,13129.8395
2007-08-27 14:00:00,59.09,59.12,59.04,59.11,21995.28672427337,31.3641,31.38,31.3375,31.3747,21995.2867
2007-08-27 14:05:00,59.11,59.14,59.05,59.06,25474.13309392885,31.3747,31.3906,31.3428,31.3481,25474.1331
2007-08-27 14:10:00,59.06,59.24,59.06,59.2,29177.42116485243,31.3481,31.4437,31.3481,31.4225,29177.4212
2007-08-27 14:15:00,59.2,59.2,59.1,59.12,12793.17697228145,31.4225,31.4225,31.3694,31.38,12793.177
2007-08-27 14:20:00,59.12,59.14,59.07,59.08,17506.452698911457,31.38,31.3906,31.3534,31.3588,17506.4527
2007-08-27 14:25:00,59.09,59.14,59.07,59.14,16608.685893839076,31.3641,31.3906,31.3534,31.3906,16608.6859
2007-08-27 14:30:00,59.14,59.29,59.13,59.19,52294.91639546627,31.3906,31.4702,31.3853,31.4171,52294.9164
2007-08-27 14:35:00,59.18,59.28,59.17,59.21,22107.507574907417,31.4118,31.4649,31.4065,31.4278,22107.5076
2007-08-27 14:40:00,59.2,59.2,59.15,59.17,18179.777802715744,31.4225,31.4225,31.3959,31.4065,18179.7778
2007-08-27 14:45:00,59.16,59.17,59.09,59.11,22780.832678711704,31.4012,31.4065,31.3641,31.3747,22780.8327
2007-08-27 14:50:00,59.09,59.12,59.09,59.11,14027.606329255976,31.3641,31.38,31.3641,31.3747,14027.6063
2007-08-27 14:55:00,59.12,59.12,59.05,59.11,45449.44450678936,31.38,31.38,31.3428,31.3747,45449.4445
2007-08-27 15:00:00,59.11,59.13,59.07,59.13,34115.13859275053,31.3747,31.3853,31.3534,31.3853,34115.1386
2007-08-27 15:05:00,59.14,59.14,59.07,59.09,24351.92458758837,31.3906,31.3906,31.3534,31.3641,24351.9246
2007-08-27 15:10:00,59.09,59.14,59.07,59.11,25810.795645831,31.3641,31.3906,31.3534,31.3747,25810.7956
2007-08-27 15:15:00,59.11,59.13,59.02,59.08,36359.55560543149,31.3747,31.3853,31.3269,31.3588,36359.5556
2007-08-27 15:20:00,59.08,59.16,59.06,59.09,34339.580294018626,31.3588,31.4012,31.3481,31.3641,34339.5803
2007-08-27 15:25:00,59.1,59.2,59.08,59.15,55661.54191448771,31.3694,31.4225,31.3588,31.3959,55661.5419
2007-08-27 15:30:00,59.15,59.26,59.12,59.12,46459.43216249579,31.3959,31.4543,31.38,31.38,46459.4322
2007-08-27 15:35:00,59.14,59.16,59.11,59.12,31197.396476265287,31.3906,31.4012,31.3747,31.38,31197.3965
2007-08-27 15:40:00,59.13,59.25,59.13,59.19,33217.37178767815,31.3853,31.449,31.3853,31.4171,33217.3718
2007-08-27 15:45:00,59.19,59.2,59.09,59.14,48030.524071372456,31.4171,31.4225,31.3641,31.3906,48030.5241
2007-08-27 15:50:00,59.15,59.15,58.96,58.99,89888.90135787228,31.3959,31.3959,31.2951,31.311,89888.9014
2007-08-27 15:55:00,58.98,59.05,58.93,59.0,100774.32386937492,31.3057,31.3428,31.2791,31.3163,100774.3239
2007-08-28 09:30:00,58.96,59.05,58.9,58.92,89888.90135787228,31.2951,31.3428,31.2632,31.2738,89888.9014
2007-08-28 09:35:00,58.92,58.97,58.37,58.42,67781.39378296486,31.2738,31.3004,30.9819,31.0084,67781.3938
2007-08-28 09:40:00,58.45,58.48,58.11,58.14,58354.84232970486,31.0244,31.0403,30.8439,30.8598,58354.8423
2007-08-28 09:45:00,58.14,58.28,58.07,58.22,62058.13040062843,30.8598,30.9341,30.8227,30.9023,62058.1304
2007-08-28 09:50:00,58.21,58.38,58.16,58.33,29850.74626865672,30.897,30.9872,30.8704,30.9607,29850.7463
2007-08-28 09:55:00,58.36,58.36,58.23,58.3,29850.74626865672,30.9766,30.9766,30.9076,30.9447,29850.7463
2007-08-28 10:00:00,58.29,58.34,58.24,58.32,42307.26068903602,30.9394,30.966,30.9129,30.9554,42307.2607
2007-08-28 10:05:00,58.3,58.3,58.13,58.15,40175.06452698911,30.9447,30.9447,30.8545,30.8651,40175.0645
2007-08-28 10:10:00,58.17,58.32,58.17,58.27,29626.30456738862,30.8757,30.9554,30.8757,30.9288,29626.3046
2007-08-28 10:15:00,58.3,58.32,58.2,58.21,39838.40197508697,30.9447,30.9554,30.8917,30.897,39838.402
2007-08-28 10:20:00,58.22,58.29,58.18,58.27,38491.7517674784,30.9023,30.9394,30.8811,30.9288,38491.7518
2007-08-28 10:25:00,58.26,58.34,58.16,58.18,52294.91639546627,30.9235,30.966,30.8704,30.8811,52294.9164
2007-08-28 10:30:00,58.18,58.19,58.08,58.17,38603.97261811244,30.8811,30.8864,30.828,30.8757,38603.9726
2007-08-28 10:35:00,58.17,58.17,58.06,58.09,82818.98776792728,30.8757,30.8757,30.8174,30.8333,82818.9878
2007-08-28 10:40:00,58.11,58.15,57.97,57.97,43541.69004601055,30.8439,30.8651,30.7696,30.7696,43541.69
2007-08-28 10:45:00,57.98,57.99,57.79,57.81,110986.42127707328,30.7749,30.7802,30.674,30.6847,110986.4213
2007-08-28 10:50:00,57.81,57.82,57.5,57.51,101672.0906744473,30.6847,30.69,30.5201,30.5254,101672.0907
2007-08-28 10:55:00,57.51,57.67,57.51,57.65,89776.68050723824,30.5254,30.6104,30.5254,30.5997,89776.6805
2007-08-28 11:00:00,57.65,57.66,57.59,57.63,46234.990461227695,30.5997,30.605,30.5679,30.5891,46234.9905
2007-08-28 11:05:00,57.63,57.63,57.57,57.57,45337.22365615532,30.5891,30.5891,30.5573,30.5573,45337.2237
2007-08-28 11:10:00,57.57,57.59,57.41,57.43,71821.34440579059,30.5573,30.5679,30.4723,30.483,71821.3444
2007-08-28 11:15:00,57.43,57.45,57.34,57.39,65088.09336774772,30.483,30.4936,30.4352,30.4617,65088.0934
2007-08-28 11:20:00,57.39,57.45,57.3,57.45,51958.25384356413,30.4617,30.4936,30.414,30.4936,51958.2538
2007-08-28 11:25:00,57.45,57.6,57.44,57.58,73729.0988665694,30.4936,30.5732,30.4883,30.5626,73729.0989
2007-08-28 11:30:00,57.58,57.61,57.51,57.57,35798.45135226125,30.5626,30.5785,30.5254,30.5573,35798.4514
2007-08-28 11:35:00,57.57,57.57,57.43,57.48,38940.63517001459,30.5573,30.5573,30.483,30.5095,38940.6352
2007-08-28 11:40:00,57.46,57.47,57.34,57.35,59364.829985411285,30.4989,30.5042,30.4352,30.4405,59364.83
2007-08-28 11:45:00,57.35,57.46,57.34,57.38,134552.79991022332,30.4405,30.4989,30.4352,30.4564,134552.7999
2007-08-28 11:50:00,57.38,57.54,57.36,57.48,48816.07002581079,30.4564,30.5413,30.4458,30.5095,48816.07
2007-08-28 11:55:00,57.48,57.49,57.41,57.46,104702.0536415666,30.5095,30.5148,30.4723,30.4989,104702.0536
2007-08-28 12:00:00,57.46,57.5,57.46,57.5,33666.25519021434,30.4989,30.5201,30.4989,30.5201,33666.2552
2007-08-28 12:05:00,57.48,57.55,57.48,57.54,22107.507574907417,30.5095,30.5467,30.5095,30.5413,22107.5076
2007-08-28 12:10:00,57.52,57.72,57.51,57.71,81696.7792615868,30.5307,30.6369,30.5254,30.6316,81696.7793
2007-08-28 12:15:00,57.71,57.74,57.63,57.64,33441.813488946245,30.6316,30.6475,30.5891,30.5944,33441.8135
2007-08-28 12:20:00,57.63,57.66,57.6,57.64,39277.29772191673,30.5891,30.605,30.5732,30.5944,39277.2977
2007-08-28 12:25:00,57.64,57.65,57.58,57.58,12456.514420379306,30.5944,30.5997,30.5626,30.5626,12456.5144
2007-08-28 12:30:00,57.57,57.64,57.55,57.58,19077.544607788124,30.5573,30.5944,30.5467,30.5626,19077.5446
2007-08-28 12:35:00,57.57,57.61,57.53,57.57,32431.82583323981,30.5573,30.5785,30.536,30.5573,32431.8258
2007-08-28 12:40:00,57.57,57.61,57.51,57.61,33778.476040848385,30.5573,30.5785,30.5254,30.5785,33778.476
2007-08-28 12:45:00,57.61,57.69,57.61,57.69,22331.94927617552,30.5785,30.621,30.5785,30.621,22331.9493
2007-08-28 12:50:00,57.7,57.81,57.69,57.76,47806.08237010436,30.6263,30.6847,30.621,30.6581,47806.0824
2007-08-28 12:55:00,57.76,57.76,57.68,57.69,34676.24284592077,30.6581,30.6581,30.6157,30.621,34676.2428
2007-08-28 13:00:00,57.69,57.7,57.58,57.61,32656.26753450791,30.621,30.6263,30.5626,30.5785,32656.2675
2007-08-28 13:05:00,57.61,57.63,57.5,57.51,40511.72707889126,30.5785,30.5891,30.5201,30.5254,40511.7271
2007-08-28 13:10:00,57.52,57.52,57.48,57.48,26708.562450903377,30.5307,30.5307,30.5095,30.5095,26708.5625
2007-08-28 13:15:00,57.48,57.51,57.48,57.48,17955.336101447647,30.5095,30.5254,30.5095,30.5095,17955.3361
2007-08-28 13:20:00,57.48,57.54,57.48,57.52,33217.37178767815,30.5095,30.5413,30.5095,30.5307,33217.3718
2007-08-28 13:25:00,57.52,57.52,57.48,57.48,25810.795645831,30.5307,30.5307,30.5095,30.5095,25810.7956
2007-08-28 13:30:00,57.49,57.5,57.48,57.48,21995.28672427337,30.5148,30.5201,30.5095,30.5095,21995.2867
2007-08-28 13:35:00,57.48,57.65,57.44,57.51,76422.39928178655,30.5095,30.5997,30.4883,30.5254,76422.3993
2007-08-28 13:40:00,57.5,57.55,57.5,57.55,34227.35944338458,30.5201,30.5467,30.5201,30.5467,34227.3594
2007-08-28 13:45:00,57.55,57.57,57.51,57.52,36808.43900796768,30.5467,30.5573,30.5254,30.5307,36808.439
2007-08-28 13:50:00,57.52,57.54,57.52,57.53,35349.56794972506,30.5307,30.5413,30.5307,30.536,35349.5679
2007-08-28 13:55:00,57.53,57.56,57.52,57.54,26820.783301537424,30.536,30.552,30.5307,30.5413,26820.7833
2007-08-28 14:00:00,57.55,57.59,57.45,57.48,78217.93289193131,30.5467,30.5679,30.4936,30.5095,78217.9329
2007-08-28 14:05:00,57.48,57.52,57.42,57.43,58130.40062843676,30.5095,30.5307,30.4777,30.483,58130.4006
2007-08-28 14:10:00,57.44,57.44,57.3,57.3,49826.05768151722,30.4883,30.4883,30.414,30.414,49826.0577
2007-08-28 14:15:00,57.31,57.35,57.28,57.28,66322.52272472225,30.4193,30.4405,30.4033,30.4033,66322.5227
2007-08-28 14:20:00,57.28,57.32,57.24,57.24,61384.80529682415,30.4033,30.4246,30.3821,30.3821,61384.8053
2007-08-28 14:25:00,57.23,57.3,57.11,57.21,77095.72438559085,30.3768,30.414,30.3131,30.3662,77095.7244
2007-08-28 14:30:00,57.21,57.25,57.16,57.19,52856.02064863651,30.3662,30.3874,30.3397,30.3556,52856.0206
2007-08-28 14:35:00,57.19,57.2,57.03,57.05,61833.68869936034,30.3556,30.3609,30.2706,30.2813,61833.6887
2007-08-28 14:40:00,57.04,57.07,56.99,57.07,59028.167433509145,30.276,30.2919,30.2494,30.2919,59028.1674
2007-08-28 14:45:00,57.07,57.07,57.01,57.02,36022.89305352934,30.2919,30.2919,30.26,30.2653,36022.8931
2007-08-28 14:50:00,57.01,57.04,56.94,56.94,54539.33340814723,30.26,30.276,30.2229,30.2229,54539.3334
2007-08-28 14:55:00,56.94,56.98,56.9,56.98,54202.67085624509,30.2229,30.2441,30.2016,30.2441,54202.6709
2007-08-28 15:00:00,56.98,57.01,56.89,56.89,72270.22780832679,30.2441,30.26,30.1963,30.1963,72270.2278
2007-08-28 15:05:00,56.88,56.89,56.75,56.83,71596.9027045225,30.191,30.1963,30.122,30.1645,71596.9027
2007-08-28 15:10:00,56.82,56.89,56.81,56.81,36022.89305352934,30.1592,30.1963,30.1539,30.1539,36022.8931
2007-08-28 15:15:00,56.82,56.88,56.79,56.81,40736.16878015935,30.1592,30.191,30.1433,30.1539,40736.1688
2007-08-28 15:20:00,56.81,56.84,56.69,56.73,53304.90405117271,30.1539,30.1698,30.0902,30.1114,53304.9041
2007-08-28 15:25:00,56.71,56.72,56.63,56.67,64302.54741330939,30.1008,30.1061,30.0583,30.0796,64302.5474
2007-08-28 15:30:00,56.66,56.67,56.59,56.59,67332.51038042868,30.0743,30.0796,30.0371,30.0371,67332.5104
2007-08-28 15:35:00,56.6,56.65,56.56,56.58,96846.59409718325,30.0424,30.0689,30.0212,30.0318,96846.5941
2007-08-28 15:40:00,56.58,56.58,56.44,56.5,139939.4007406576,30.0318,30.0318,29.9575,29.9893,139939.4007
2007-08-28 15:45:00,56.5,56.5,56.39,56.46,142632.70115587476,29.9893,29.9893,29.9309,29.9681,142632.7012
2007-08-28 15:50:00,56.46,56.46,56.36,56.38,122320.7271911121,29.9681,29.9681,29.915,29.9256,122320.7272
2007-08-28 15:55:00,56.38,56.44,56.29,56.42,188755.4707664684,29.9256,29.9575,29.8779,29.9469,188755.4708
2007-08-29 09:30:00,56.75,56.95,56.67,56.95,100437.66131747278,30.122,30.2282,30.0796,30.2282,100437.6613
2007-08-29 09:35:00,56.91,56.94,56.65,56.75,65536.97677028392,30.207,30.2229,30.0689,30.122,65536.9768
2007-08-29 09:40:00,56.77,56.77,56.59,56.61,89440.0179553361,30.1326,30.1326,30.0371,30.0477,89440.018
2007-08-29 09:45:00,56.62,56.67,56.41,56.41,80350.12905397822,30.053,30.0796,29.9416,29.9416,80350.1291
2007-08-29 09:50:00,56.43,56.48,56.27,56.3,55324.87936258557,29.9522,29.9787,29.8673,29.8832,55324.8794
2007-08-29 09:55:00,56.3,56.41,56.29,56.35,33554.03433958029,29.8832,29.9416,29.8779,29.9097,33554.0343
2007-08-29 10:00:00,56.34,56.38,56.34,56.34,39726.18112445292,29.9044,29.9256,29.9044,29.9044,39726.1811
2007-08-29 10:05:00,56.33,56.44,56.2,56.2,68903.60228930535,29.8991,29.9575,29.8301,29.8301,68903.6023
2007-08-29 10:10:00,56.21,56.28,56.15,56.16,42195.03983840197,29.8354,29.8726,29.8036,29.8089,42195.0398
2007-08-29 10:15:00,56.17,56.32,56.16,56.3,59364.829985411285,29.8142,29.8938,29.8089,29.8832,59364.83
2007-08-29 10:20:00,56.31,56.46,56.31,56.34,50836.04533722365,29.8885,29.9681,29.8885,29.9044,50836.0453
2007-08-29 10:25:00,56.33,56.42,56.3,56.36,84614.52137807204,29.8991,29.9469,29.8832,29.915,84614.5214
2007-08-29 10:30:00,56.37,56.45,56.23,56.33,73280.21546403322,29.9203,29.9628,29.846,29.8991,73280.2155
2007-08-29 10:35:00,56.37,56.39,56.26,56.29,70923.57760071821,29.9203,29.9309,29.8619,29.8779,70923.5776
2007-08-29 10:40:00,56.28,56.41,56.27,56.29,43092.80664347435,29.8726,29.9416,29.8673,29.8779,43092.8066
2007-08-29 10:45:00,56.3,56.41,56.27,56.31,58579.28403097295,29.8832,29.9416,29.8673,29.8885,58579.284
2007-08-29 10:50:00,56.3,56.42,56.27,56.42,76422.39928178655,29.8832,29.9469,29.8673,29.9469,76422.3993
2007-08-29 10:55:00,56.42,56.58,56.39,56.54,101896.5323757154,29.9469,30.0318,29.9309,30.0106,101896.5324
2007-08-29 11:00:00,56.55,56.72,56.52,56.68,78554.59544383346,30.0159,30.1061,29.9999,30.0849,78554.5954
2007-08-29 11:05:00,56.7,56.75,56.62,56.69,103804.2868364942,30.0955,30.122,30.053,30.0902,103804.2868
2007-08-29 11:10:00,56.72,56.72,56.56,56.58,81921.22096285489,30.1061,30.1061,30.0212,30.0318,81921.221
2007-08-29 11:15:00,56.6,56.61,56.42,56.47,71596.9027045225,30.0424,30.0477,29.9469,29.9734,71596.9027
2007-08-29 11:20:00,56.47,56.5,56.42,56.46,47469.41981820222,29.9734,29.9893,29.9469,29.9681,47469.4198
2007-08-29 11:25:00,56.46,56.47,56.42,56.42,52856.02064863651,29.9681,29.9734,29.9469,29.9469,52856.0206
2007-08-29 11:30:00,56.42,56.47,56.38,56.4,61721.46784872629,29.9469,29.9734,29.9256,29.9363,61721.4678
2007-08-29 11:35:00,56.4,56.53,56.4,56.5,95387.72303894065,29.9363,30.0053,29.9363,29.9893,95387.723
2007-08-29 11:40:00,56.5,56.54,56.48,56.5,72606.89036022892,29.9893,30.0106,29.9787,29.9893,72606.8904
2007-08-29 11:45:00,56.5,56.6,56.45,56.56,112220.8506340478,29.9893,30.0424,29.9628,30.0212,112220.8506
2007-08-29 11:50:00,56.57,56.68,56.47,56.67,70138.03164627988,30.0265,30.0849,29.9734,30.0796,70138.0316
2007-08-29 11:55:00,56.65,56.71,56.55,56.55,97968.80260352373,30.0689,30.1008,30.0159,30.0159,97968.8026
2007-08-29 12:00:00,56.58,56.63,56.54,56.54,37818.42666367411,30.0318,30.0583,30.0106,30.0106,37818.4267
2007-08-29 12:05:00,56.54,56.55,56.42,56.42,44663.89855235103,30.0106,30.0159,29.9469,29.9469,44663.8986
2007-08-29 12:10:00,56.43,56.45,56.36,56.44,68566.93973740321,29.9522,29.9628,29.915,29.9575,68566.9397
2007-08-29 12:15:00,56.43,56.5,56.42,56.5,68903.60228930535,29.9522,29.9893,29.9469,29.9893,68903.6023
2007-08-29 12:20:00,56.5,56.58,56.5,56.5,42643.923240938166,29.9893,30.0318,29.9893,29.9893,42643.9232
2007-08-29 12:25:00,56.5,56.52,56.37,56.44,45673.886208057454,29.9893,29.9999,29.9203,29.9575,45673.8862
2007-08-29 12:30:00,56.45,56.57,56.44,56.57,45673.886208057454,29.9628,30.0265,29.9575,30.0265,45673.8862
2007-08-29 12:35:00,56.56,56.63,56.47,56.63,77993.49119066322,30.0212,30.0583,29.9734,30.0583,77993.4912
2007-08-29 12:40:00,56.63,56.66,56.57,56.64,80013.46650207609,30.0583,30.0743,30.0265,30.0636,80013.4665
2007-08-29 12:45:00,56.65,56.65,56.55,56.61,91572.214117383,30.0689,30.0689,30.0159,30.0477,91572.2141
2007-08-29 12:50:00,56.59,56.62,56.5,56.53,57569.29637526653,30.0371,30.053,29.9893,30.0053,57569.2964
2007-08-29 12:55:00,56.52,56.58,56.46,56.58,55437.100213219615,29.9999,30.0318,29.9681,30.0318,55437.1002
2007-08-29 13:00:00,56.57,56.62,56.56,56.61,28952.97946358433,30.0265,30.053,30.0212,30.0477,28952.9795
2007-08-29 13:05:00,56.59,56.65,56.54,56.58,41297.27303332959,30.0371,30.0689,30.0106,30.0318,41297.273
2007-08-29 13:10:00,56.58,56.58,56.49,56.51,20873.078217932893,30.0318,30.0318,29.984,29.9946,20873.0782
2007-08-29 13:15:00,56.5,56.57,56.42,56.42,24464.145438222426,29.9893,30.0265,29.9469,29.9469,24464.1454
2007-08-29 13:20:00,56.42,56.45,56.35,56.36,59140.38828414319,29.9469,29.9628,29.9097,29.915,59140.3883
2007-08-29 13:25:00,56.38,56.42,56.33,56.34,43653.91089664459,29.9256,29.9469,29.8991,29.9044,43653.9109
2007-08-29 13:30:00,56.34,56.38,56.27,56.27,73616.87801593536,29.9044,29.9256,29.8673,29.8673,73616.878
2007-08-29 13:35:00,56.28,56.32,56.23,56.26,67556.95208169677,29.8726,29.8938,29.846,29.8619,67556.9521
2007-08-29 13:40:00,56.26,56.43,56.24,56.36,95836.60644147682,29.8619,29.9522,29.8513,29.915,95836.6064
2007-08-29 13:45:00,56.36,56.36,56.26,56.33,75973.51587925036,29.915,29.915,29.8619,29.8991,75973.5159
2007-08-29 13:50:00,56.32,56.4,56.31,56.34,29850.74626865672,29.8938,29.9363,29.8885,29.9044,29850.7463
2007-08-29 13:55:00,56.35,56.47,56.35,56.43,35349.56794972506,29.9097,29.9734,29.9097,29.9522,35349.5679
2007-08-29 14:00:00,56.42,56.65,56.42,56.58,61833.68869936034,29.9469,30.0689,29.9469,30.0318,61833.6887
2007-08-29 14:05:00,56.58,56.7,56.55,56.57,39501.73942318482,30.0318,30.0955,30.0159,30.0265,39501.7394
2007-08-29 14:10:00,56.56,56.57,56.4,56.43,74514.64482100774,30.0212,30.0265,29.9363,29.9522,74514.6448
2007-08-29 14:15:00,56.43,56.5,56.34,56.37,58354.84232970486,29.9522,29.9893,29.9044,29.9203,58354.8423
2007-08-29 14:20:00,56.37,56.48,56.37,56.48,28055.21265851195,29.9203,29.9787,29.9203,29.9787,28055.2127
2007-08-29 14:25:00,56.47,56.48,56.39,56.44,20424.1948153967,29.9734,29.9787,29.9309,29.9575,20424.1948
2007-08-29 14:30:00,56.44,56.66,56.43,56.58,79003.47884636965,29.9575,30.0743,29.9522,30.0318,79003.4788
2007-08-29 14:35:00,56.58,56.68,56.56,56.62,73392.43631466725,30.0318,30.0849,30.0212,30.053,73392.4363
2007-08-29 14:40:00,56.62,56.62,56.52,56.55,55212.65851195152,30.053,30.053,29.9999,30.0159,55212.6585
2007-08-29 14:45:00,56.53,56.58,56.5,56.58,36247.33475479744,30.0053,30.0318,29.9893,30.0318,36247.3348
2007-08-29 14:50:00,56.57,56.59,56.47,56.5,44888.34025361912,30.0265,30.0371,29.9734,29.9893,44888.3403
2007-08-29 14:55:00,56.47,56.52,56.41,56.44,49601.61598024913,29.9734,29.9999,29.9416,29.9575,49601.616
2007-08-29 15:00:00,56.44,56.56,56.44,56.49,380765.3462013242,29.9575,30.0212,29.9575,29.984,380765.3462
2007-08-29 15:05:00,56.49,56.59,56.46,56.58,71821.34440579059,29.984,30.0371,29.9681,30.0318,71821.3444
2007-08-29 15:10:00,56.58,56.83,56.56,56.75,102008.75322634944,30.0318,30.1645,30.0212,30.122,102008.7532
2007-08-29 15:15:00,56.75,56.87,56.68,56.86,71484.68185388845,30.122,30.1857,30.0849,30.1804,71484.6819
2007-08-29 15:20:00,56.86,56.96,56.81,56.95,92806.64347435754,30.1804,30.2335,30.1539,30.2282,92806.6435
2007-08-29 15:25:00,56.92,56.96,56.87,56.95,69240.26484120749,30.2123,30.2335,30.1857,30.2282,69240.2648
2007-08-29 15:30:00,56.95,57.04,56.95,56.97,145662.66412299406,30.2282,30.276,30.2282,30.2388,145662.6641
2007-08-29 15:35:00,56.97,57.12,56.94,57.09,96509.93154528111,30.2388,30.3184,30.2229,30.3025,96509.9315
2007-08-29 15:40:00,57.09,57.13,56.95,56.97,99988.7779149366,30.3025,30.3237,30.2282,30.2388,99988.7779
2007-08-29 15:45:00,56.97,57.04,56.95,56.99,152171.4734597688,30.2388,30.276,30.2282,30.2494,152171.4735
2007-08-29 15:50:00,56.98,57.1,56.95,57.05,156884.7491863988,30.2441,30.3078,30.2282,30.2813,156884.7492
2007-08-29 15:55:00,57.05,57.08,56.91,56.94,256873.5271013354,30.2813,30.2972,30.207,30.2229,256873.5271
2007-08-30 09:30:00,56.93,56.93,56.36,56.49,73504.65716530131,30.2176,30.2176,29.915,29.984,73504.6572
2007-08-30 09:35:00,56.48,56.5,56.25,56.5,45561.66535742341,29.9787,29.9893,29.8566,29.9893,45561.6654
2007-08-30 09:40:00,56.5,56.71,56.49,56.57,57232.63382336438,29.9893,30.1008,29.984,30.0265,57232.6338
2007-08-30 09:45:00,56.53,56.54,56.42,56.5,55773.76276512176,30.0053,30.0106,29.9469,29.9893,55773.7628
2007-08-30 09:50:00,56.51,56.61,56.42,56.61,94041.07283133206,29.9946,30.0477,29.9469,30.0477,94041.0728
2007-08-30 09:55:00,56.61,56.8,56.4,56.43,73841.31971720346,30.0477,30.1486,29.9363,29.9522,73841.3197
2007-08-30 10:00:00,56.44,56.5,56.33,56.35,49489.39512961508,29.9575,29.9893,29.8991,29.9097,49489.3951
2007-08-30 10:05:00,56.37,56.62,56.36,56.52,82818.98776792728,29.9203,30.053,29.915,29.9999,82818.9878
2007-08-30 10:10:00,56.53,56.55,56.36,56.47,74514.64482100774,30.0053,30.0159,29.915,29.9734,74514.6448
2007-08-30 10:15:00,56.5,56.61,56.41,56.61,49489.39512961508,29.9893,30.0477,29.9416,30.0477,49489.3951
2007-08-30 10:20:00,56.59,56.76,56.58,56.59,42868.36494220626,30.0371,30.1273,30.0318,30.0371,42868.3649
2007-08-30 10:25:00,56.58,56.77,56.58,56.72,77544.60778812703,30.0318,30.1326,30.0318,30.1061,77544.6078
2007-08-30 10:30:00,56.72,56.86,56.69,56.72,71148.0193019863,30.1061,30.1804,30.0902,30.1061,71148.0193
2007-08-30 10:35:00,56.7,56.71,56.64,56.67,119402.98507462686,30.0955,30.1008,30.0636,30.0796,119402.9851
2007-08-30 10:40:00,56.66,56.71,56.62,56.67,69576.92739310964,30.0743,30.1008,30.053,30.0796,69576.9274
2007-08-30 10:45:00,56.68,56.82,56.64,56.79,48142.7449220065,30.0849,30.1592,30.0636,30.1433,48142.7449
2007-08-30 10:50:00,56.77,57.02,56.77,56.98,66098.08102345416,30.1326,30.2653,30.1326,30.2441,66098.081
2007-08-30 10:55:00,56.98,56.99,56.84,56.86,33666.25519021434,30.2441,30.2494,30.1698,30.1804,33666.2552
2007-08-30 11:00:00,56.84,56.89,56.73,56.79,70586.91504881607,30.1698,30.1963,30.1114,30.1433,70586.915
2007-08-30 11:05:00,56.8,56.83,56.75,56.76,27269.666704073614,30.1486,30.1645,30.122,30.1273,27269.6667
2007-08-30 11:10:00,56.78,56.99,56.76,56.98,39950.62282572102,30.138,30.2494,30.1273,30.2441,39950.6228
2007-08-30 11:15:00,56.99,57.17,56.97,57.15,52968.24149927056,30.2494,30.345,30.2388,30.3343,52968.2415
2007-08-30 11:20:00,57.11,57.21,57.03,57.06,30860.733924363147,30.3131,30.3662,30.2706,30.2866,30860.7339
2007-08-30 11:25:00,57.03,57.05,56.93,56.99,27269.666704073614,30.2706,30.2813,30.2176,30.2494,27269.6667
2007-08-30 11:30:00,57.01,57.01,56.93,56.99,28391.87521041409,30.26,30.26,30.2176,30.2494,28391.8752
2007-08-30 11:35:00,57.0,57.07,56.99,57.06,21097.519919200982,30.2547,30.2919,30.2494,30.2866,21097.5199
2007-08-30 11:40:00,57.06,57.07,56.96,57.04,40623.9479295253,30.2866,30.2919,30.2335,30.276,40623.9479
2007-08-30 11:45:00,57.04,57.07,56.94,56.98,41297.27303332959,30.276,30.2919,30.2229,30.2441,41297.273
2007-08-30 11:50:00,56.96,56.98,56.91,56.92,42195.03983840197,30.2335,30.2441,30.207,30.2123,42195.0398
2007-08-30 11:55:00,56.92,56.95,56.87,56.88,23566.37863315004,30.2123,30.2282,30.1857,30.191,23566.3786
2007-08-30 12:00:00,56.88,56.88,56.69,56.73,45337.22365615532,30.191,30.191,30.0902,30.1114,45337.2237
2007-08-30 12:05:00,56.71,56.71,56.62,56.67,39277.29772191673,30.1008,30.1008,30.053,30.0796,39277.2977
2007-08-30 12:10:00,56.67,56.67,56.63,56.66,25810.795645831,30.0796,30.0796,30.0583,30.0743,25810.7956
2007-08-30 12:15:00,56.66,56.73,56.55,56.55,58691.504881607,30.0743,30.1114,30.0159,30.0159,58691.5049
2007-08-30 12:20:00,56.55,56.84,56.49,56.76,99764.33621366847,30.0159,30.1698,29.984,30.1273,99764.3362
2007-08-30 12:25:00,56.77,56.85,56.67,56.75,59813.71338794748,30.1326,30.1751,30.0796,30.122,59813.7134
2007-08-30 12:30:00,56.75,57.04,56.72,57.01,47918.30322073841,30.122,30.276,30.1061,30.26,47918.3032
2007-08-30 12:35:00,57.02,57.03,56.88,56.95,35574.00965099315,30.2653,30.2706,30.191,30.2282,35574.0097
2007-08-30 12:40:00,56.96,56.98,56.89,56.94,18628.66120525193,30.2335,30.2441,30.1963,30.2229,18628.6612
2007-08-30 12:45:00,56.94,56.97,56.91,56.96,19301.98630905622,30.2229,30.2388,30.207,30.2335,19301.9863
2007-08-30 12:50:00,56.96,57.05,56.95,57.03,15374.256536864548,30.2335,30.2813,30.2282,30.2706,15374.2565
2007-08-30 12:55:00,57.03,57.05,56.92,56.93,82145.662664123,30.2706,30.2813,30.2123,30.2176,82145.6627
2007-08-30 13:00:00,56.93,56.98,56.91,56.95,47693.86151947032,30.2176,30.2441,30.207,30.2282,47693.8615
2007-08-30 13:05:00,56.95,56.99,56.93,56.99,31421.838177533384,30.2282,30.2494,30.2176,30.2494,31421.8382
2007-08-30 13:10:00,56.99,57.02,56.87,56.92,41409.49388396364,30.2494,30.2653,30.1857,30.2123,41409.4939
2007-08-30 13:15:00,56.93,56.99,56.92,56.99,29514.08371675457,30.2176,30.2494,30.2123,30.2494,29514.0837
2007-08-30 13:20:00,56.99,56.99,56.91,56.93,25698.574795196942,30.2494,30.2494,30.207,30.2176,25698.5748
2007-08-30 13:25:00,56.92,56.93,56.83,56.86,18516.440354617887,30.2123,30.2176,30.1645,30.1804,18516.4404
2007-08-30 13:30:00,56.87,56.87,56.71,56.74,23678.599483784084,30.1857,30.1857,30.1008,30.1167,23678.5995
2007-08-30 13:35:00,56.74,56.83,56.74,56.83,36135.113904163394,30.1167,30.1645,30.1167,30.1645,36135.1139
2007-08-30 13:40:00,56.83,56.84,56.71,56.78,27381.887554707664,30.1645,30.1698,30.1008,30.138,27381.8876
2007-08-30 13:45:00,56.79,56.82,56.72,56.72,41746.156435865785,30.1433,30.1592,30.1061,30.1061,41746.1564
2007-08-30 13:50:00,56.72,56.86,56.69,56.85,28952.97946358433,30.1061,30.1804,30.0902,30.1751,28952.9795
2007-08-30 13:55:00,56.84,56.93,56.83,56.91,18965.32375715408,30.1698,30.2176,30.1645,30.207,18965.3238
2007-08-30 14:00:00,56.91,57.02,56.91,56.99,32431.82583323981,30.207,30.2653,30.207,30.2494,32431.8258
2007-08-30 14:05:00,56.99,57.0,56.88,56.91,15598.698238132643,30.2494,30.2547,30.191,30.207,15598.6982
2007-08-30 14:10:00,56.88,56.91,56.88,56.91,25249.69139266076,30.191,30.207,30.191,30.207,25249.6914
2007-08-30 14:15:00,56.9,56.93,56.85,56.86,52070.47469419818,30.2016,30.2176,30.1751,30.1804,52070.4747
2007-08-30 14:20:00,56.88,56.94,56.85,56.91,22893.05352934575,30.191,30.2229,30.1751,30.207,22893.0535
2007-08-30 14:25:00,56.92,56.92,56.83,56.85,20648.6365166648,30.2123,30.2123,30.1645,30.1751,20648.6365
2007-08-30 14:30:00,56.83,56.87,56.69,56.72,103579.84513522612,30.1645,30.1857,30.0902,30.1061,103579.8451
2007-08-30 14:35:00,56.72,56.8,56.66,56.67,75412.41162608012,30.1061,30.1486,30.0743,30.0796,75412.4116
2007-08-30 14:40:00,56.67,56.73,56.5,56.5,35798.45135226125,30.0796,30.1114,29.9893,29.9893,35798.4514
2007-08-30 14:45:00,56.5,56.6,56.38,56.41,67444.73123106273,29.9893,30.0424,29.9256,29.9416,67444.7312
2007-08-30 14:50:00,56.4,56.5,56.39,56.5,43766.13174727864,29.9363,29.9893,29.9309,29.9893,43766.1317
2007-08-30 14:55:00,56.5,56.53,56.41,56.48,35349.56794972506,29.9893,30.0053,29.9416,29.9787,35349.5679
2007-08-30 15:00:00,56.48,56.57,56.43,56.52,52182.69554483223,29.9787,30.0265,29.9522,29.9999,52182.6955
2007-08-30 15:05:00,56.52,56.6,56.48,56.59,82931.20861856133,29.9999,30.0424,29.9787,30.0371,82931.2086
2007-08-30 15:10:00,56.59,56.66,56.58,56.58,75300.19077544607,30.0371,30.0743,30.0318,30.0318,75300.1908
2007-08-30 15:15:00,56.6,56.62,56.57,56.58,45112.781954887214,30.0424,30.053,30.0265,30.0318,45112.782
2007-08-30 15:20:00,56.58,56.63,56.57,56.62,109864.2127707328,30.0318,30.0583,30.0265,30.053,109864.2128
2007-08-30 15:25:00,56.62,56.63,56.5,56.53,67220.28952979464,30.053,30.0583,29.9893,30.0053,67220.2895
2007-08-30 15:30:00,56.54,56.59,56.53,56.58,91347.77241611492,30.0106,30.0371,30.0053,30.0318,91347.7724
2007-08-30 15:35:00,56.58,56.58,56.41,56.46,76085.7367298844,30.0318,30.0318,29.9416,29.9681,76085.7367
2007-08-30 15:40:00,56.46,56.46,56.3,56.32,104477.6119402985,29.9681,29.9681,29.8832,29.8938,104477.6119
2007-08-30 15:45:00,56.34,56.43,56.28,56.41,258332.39815957804,29.9044,29.9522,29.8726,29.9416,258332.3982
2007-08-30 15:50:00,56.42,56.54,56.38,56.5,71260.24015262035,29.9469,30.0106,29.9256,29.9893,71260.2402
2007-08-30 15:55:00,56.5,56.58,56.45,56.5,136011.67096846594,29.9893,30.0318,29.9628,29.9893,136011.671
2007-08-31 09:30:00,56.94,57.81,56.14,57.57,175176.74783974863,30.2229,30.6847,29.7982,30.5573,175176.7478
2007-08-31 09:35:00,57.55,57.57,56.84,56.9,100774.32386937492,30.5467,30.5573,30.1698,30.2016,100774.3239
2007-08-31 09:40:00,56.91,57.2,56.83,57.15,90225.56390977444,30.207,30.3609,30.1645,30.3343,90225.5639
2007-08-31 09:45:00,57.17,57.27,56.99,57.16,70138.03164627988,30.345,30.398,30.2494,30.3397,70138.0316
2007-08-31 09:50:00,57.15,57.27,57.12,57.12,43878.352597912686,30.3343,30.398,30.3184,30.3184,43878.3526
2007-08-31 09:55:00,57.14,57.19,57.03,57.12,33105.1509370441,30.329,30.3556,30.2706,30.3184,33105.1509
2007-08-31 10:00:00,57.16,57.33,56.9,57.06,155201.4364268881,30.3397,30.4299,30.2016,30.2866,155201.4364
2007-08-31 10:05:00,57.03,57.24,56.83,56.91,210189.6532375716,30.2706,30.3821,30.1645,30.207,210189.6532
2007-08-31 10:10:00,56.91,56.99,56.67,56.83,161036.9206598586,30.207,30.2494,30.0796,30.1645,161036.9207
2007-08-31 10:15:00,56.83,56.88,56.67,56.75,106609.8081023454,30.1645,30.191,30.0796,30.122,106609.8081
2007-08-31 10:20:00,56.75,56.85,56.69,56.76,49264.95342834698,30.122,30.1751,30.0902,30.1273,49264.9534
2007-08-31 10:25:00,56.77,56.85,56.64,56.85,32992.93008641005,30.1326,30.1751,30.0636,30.1751,32992.9301
2007-08-31 10:30:00,56.85,57.07,56.83,57.03,104365.39108966444,30.1751,30.2919,30.1645,30.2706,104365.3911
2007-08-31 10:35:00,57.02,57.12,57.01,57.07,35125.12624845696,30.2653,30.3184,30.26,30.2919,35125.1262
2007-08-31 10:40:00,57.06,57.12,57.01,57.01,37818.42666367411,30.2866,30.3184,30.26,30.26,37818.4267
2007-08-31 10:45:00,57.02,57.02,56.91,56.98,28279.654359780045,30.2653,30.2653,30.207,30.2441,28279.6544
2007-08-31 10:50:00,56.96,57.03,56.91,57.0,18179.777802715744,30.2335,30.2706,30.207,30.2547,18179.7778
2007-08-31 10:55:00,57.0,57.03,56.96,56.96,35012.90539782291,30.2547,30.2706,30.2335,30.2335,35012.9054
2007-08-31 11:00:00,56.95,57.07,56.86,56.93,42195.03983840197,30.2282,30.2919,30.1804,30.2176,42195.0398
2007-08-31 11:05:00,56.93,57.12,56.89,56.9,89440.0179553361,30.2176,30.3184,30.1963,30.2016,89440.018
2007-08-31 11:10:00,56.89,57.07,56.8,57.05,41521.714734597685,30.1963,30.2919,30.1486,30.2813,41521.7147
2007-08-31 11:15:00,57.04,57.1,56.87,57.03,32656.26753450791,30.276,30.3078,30.1857,30.2706,32656.2675
2007-08-31 11:20:00,57.02,57.06,56.9,56.98,22780.832678711704,30.2653,30.2866,30.2016,30.2441,22780.8327
2007-08-31 11:25:00,56.97,57.0,56.94,56.99,17730.894400179553,30.2388,30.2547,30.2229,30.2494,17730.8944
2007-08-31 11:30:00,57.0,57.13,56.99,57.13,32992.93008641005,30.2547,30.3237,30.2494,30.3237,32992.9301
2007-08-31 11:35:00,57.13,57.24,57.13,57.22,26484.12074963528,30.3237,30.3821,30.3237,30.3715,26484.1207
2007-08-31 11:40:00,57.24,57.28,57.15,57.17,54539.33340814723,30.3821,30.4033,30.3343,30.345,54539.3334
2007-08-31 11:45:00,57.17,57.26,57.15,57.25,16272.02334193693,30.345,30.3927,30.3343,30.3874,16272.0233
2007-08-31 11:50:00,57.25,57.32,57.24,57.29,44327.23600044888,30.3874,30.4246,30.3821,30.4087,44327.236
2007-08-31 11:55:00,57.29,57.46,57.28,57.45,34227.35944338458,30.4087,30.4989,30.4033,30.4936,34227.3594
2007-08-31 12:00:00,57.46,57.47,57.27,57.33,46010.5487599596,30.4989,30.5042,30.398,30.4299,46010.5488
2007-08-31 12:05:00,57.33,57.38,57.31,57.32,15374.256536864548,30.4299,30.4564,30.4193,30.4246,15374.2565
2007-08-31 12:10:00,57.32,57.35,57.26,57.28,17955.336101447647,30.4246,30.4405,30.3927,30.4033,17955.3361
2007-08-31 12:15:00,57.29,57.38,57.25,57.38,27942.9918078779,30.4087,30.4564,30.3874,30.4564,27942.9918
2007-08-31 12:20:00,57.38,57.5,57.38,57.48,23566.37863315004,30.4564,30.5201,30.4564,30.5095,23566.3786
2007-08-31 12:25:00,57.47,57.47,57.36,57.38,14364.26888115812,30.5042,30.5042,30.4458,30.4564,14364.2689
2007-08-31 12:30:00,57.37,57.57,57.36,57.53,38155.08921557625,30.4511,30.5573,30.4458,30.536,38155.0892
2007-08-31 12:35:00,57.54,57.58,57.45,57.55,34900.68454718887,30.5413,30.5626,30.4936,30.5467,34900.6845
2007-08-31 12:40:00,57.55,57.67,57.55,57.64,43990.57344854674,30.5467,30.6104,30.5467,30.5944,43990.5734
2007-08-31 12:45:00,57.65,57.69,57.62,57.67,20873.078217932893,30.5997,30.621,30.5838,30.6104,20873.0782
2007-08-31 12:50:00,57.68,57.68,57.54,57.57,17618.673549545503,30.6157,30.6157,30.5413,30.5573,17618.6735
2007-08-31 12:55:00,57.57,57.6,57.52,57.54,13803.16462798788,30.5573,30.5732,30.5307,30.5413,13803.1646
2007-08-31 13:00:00,57.54,57.57,57.46,57.48,17394.23184827741,30.5413,30.5573,30.4989,30.5095,17394.2318
2007-08-31 13:05:00,57.48,57.5,57.42,57.48,15710.919088766692,30.5095,30.5201,30.4777,30.5095,15710.9191
2007-08-31 13:10:00,57.48,57.48,57.33,57.42,44215.01514981483,30.5095,30.5095,30.4299,30.4777,44215.0151
2007-08-31 13:15:00,57.41,57.44,57.37,57.4,11558.747615306924,30.4723,30.4883,30.4511,30.467,11558.7476
2007-08-31 13:20:00,57.4,57.4,57.29,57.32,15149.814835596451,30.467,30.467,30.4087,30.4246,15149.8148
2007-08-31 13:25:00,57.32,57.38,57.31,57.37,12232.072719111213,30.4246,30.4564,30.4193,30.4511,12232.0727
2007-08-31 13:30:00,57.38,57.38,57.2,57.21,13466.502076085735,30.4564,30.4564,30.3609,30.3662,13466.5021
2007-08-31 13:35:00,57.22,57.36,57.22,57.3,14813.15228369431,30.3715,30.4458,30.3715,30.414,14813.1523
2007-08-31 13:40:00,57.3,57.3,57.19,57.21,12344.293569745258,30.414,30.414,30.3556,30.3662,12344.2936
2007-08-31 13:45:00,57.21,57.21,57.09,57.09,15262.035686230502,30.3662,30.3662,30.3025,30.3025,15262.0357
2007-08-31 13:50:00,57.12,57.17,57.09,57.16,11446.526764672875,30.3184,30.345,30.3025,30.3397,11446.5268
2007-08-31 13:55:00,57.18,57.24,57.18,57.24,9650.99315452811,30.3503,30.3821,30.3503,30.3821,9650.9932
2007-08-31 14:00:00,57.24,57.33,57.24,57.33,11334.305914038829,30.3821,30.4299,30.3821,30.4299,11334.3059
2007-08-31 14:05:00,57.32,57.38,57.32,57.38,11895.410167209067,30.4246,30.4564,30.4246,30.4564,11895.4102
2007-08-31 14:10:00,57.37,57.38,57.32,57.33,28279.654359780045,30.4511,30.4564,30.4246,30.4299,28279.6544
2007-08-31 14:15:00,57.33,57.38,57.26,57.27,18404.21950398384,30.4299,30.4564,30.3927,30.398,18404.2195
2007-08-31 14:20:00,57.26,57.26,57.13,57.13,20087.532263494555,30.3927,30.3927,30.3237,30.3237,20087.5323
2007-08-31 14:25:00,57.13,57.22,57.12,57.2,10997.643362136683,30.3237,30.3715,30.3184,30.3609,10997.6434
2007-08-31 14:30:00,57.2,57.22,57.15,57.19,40062.84367635506,30.3609,30.3715,30.3343,30.3556,40062.8437
2007-08-31 14:35:00,57.21,57.29,57.14,57.28,18067.556952081697,30.3662,30.4087,30.329,30.4033,18067.557
2007-08-31 14:40:00,57.28,57.32,57.25,57.3,19750.86971159241,30.4033,30.4246,30.3874,30.414,19750.8697
2007-08-31 14:45:00,57.31,57.32,57.14,57.2,54539.33340814723,30.4193,30.4246,30.329,30.3609,54539.3334
2007-08-31 14:50:00,57.2,57.24,57.16,57.19,16945.348445741216,30.3609,30.3821,30.3397,30.3556,16945.3484
2007-08-31 14:55:00,57.18,57.18,57.15,57.16,14027.606329255976,30.3503,30.3503,30.3343,30.3397,14027.6063
2007-08-31 15:00:00,57.16,57.26,57.15,57.24,22107.507574907417,30.3397,30.3927,30.3343,30.3821,22107.5076
2007-08-31 15:05:00,57.24,57.3,57.14,57.26,50050.49938278532,30.3821,30.414,30.329,30.3927,50050.4994
2007-08-31 15:10:00,57.26,57.38,57.25,57.3,28952.97946358433,30.3927,30.4564,30.3874,30.414,28952.9795
2007-08-31 15:15:00,57.3,57.37,57.3,57.35,27942.9918078779,30.414,30.4511,30.414,30.4405,27942.9918
2007-08-31 15:20:00,57.34,57.35,57.24,57.26,19301.98630905622,30.4352,30.4405,30.3821,30.3927,19301.9863
2007-08-31 15:25:00,57.25,57.33,57.24,57.32,31870.72158006957,30.3874,30.4299,30.3821,30.4246,31870.7216
2007-08-31 15:30:00,57.32,57.4,57.32,57.4,35237.34709909101,30.4246,30.467,30.4246,30.467,35237.3471
2007-08-31 15:35:00,57.4,57.53,57.4,57.47,39501.73942318482,30.467,30.536,30.467,30.5042,39501.7394
2007-08-31 15:40:00,57.47,57.56,57.44,57.56,56334.867018292,30.5042,30.552,30.4883,30.552,56334.867
2007-08-31 15:45:00,57.56,57.57,57.46,57.46,46908.31556503198,30.552,30.5573,30.4989,30.4989,46908.3156
2007-08-31 15:50:00,57.46,57.49,57.27,57.4,120076.31017843114,30.4989,30.5148,30.398,30.467,120076.3102
2007-08-31 15:55:00,57.39,57.44,57.0,57.02,523398.04735719896,30.4617,30.4883,30.2547,30.2653,523398.0474
2007-09-04 09:30:00,57.17,57.39,57.03,57.03,74290.20311973964,30.345,30.4617,30.2706,30.2706,74290.2031
2007-09-04 09:35:00,57.04,57.46,57.03,57.4,54539.33340814723,30.276,30.4989,30.2706,30.467,54539.3334
2007-09-04 09:40:00,57.44,57.45,57.1,57.23,147682.6394344069,30.4883,30.4936,30.3078,30.3768,147682.6394
2007-09-04 09:45:00,57.23,57.27,57.04,57.04,60150.37593984962,30.3768,30.398,30.276,30.276,60150.3759
2007-09-04 09:50:00,57.05,57.07,56.91,56.99,71821.34440579059,30.2813,30.2919,30.207,30.2494,71821.3444
2007-09-04 09:55:00,56.99,57.12,56.93,57.07,57569.29637526653,30.2494,30.3184,30.2176,30.2919,57569.2964
2007-09-04 10:00:00,57.05,57.3,56.97,57.2,94938.83963640445,30.2813,30.414,30.2388,30.3609,94938.8396
2007-09-04 10:05:00,57.19,57.32,57.16,57.18,39613.96027381888,30.3556,30.4246,30.3397,30.3503,39613.9603
2007-09-04 10:10:00,57.18,57.22,57.12,57.22,16159.802491302884,30.3503,30.3715,30.3184,30.3715,16159.8025
2007-09-04 10:15:00,57.21,57.24,57.17,57.21,18404.21950398384,30.3662,30.3821,30.345,30.3662,18404.2195
2007-09-04 10:20:00,57.21,57.37,57.2,57.29,41072.8313320615,30.3662,30.4511,30.3609,30.4087,41072.8313
2007-09-04 10:25:00,57.26,57.51,57.26,57.48,69352.48569184155,30.3927,30.5254,30.3927,30.5095,69352.4857
2007-09-04 10:30:00,57.48,57.66,57.41,57.65,73729.0988665694,30.5095,30.605,30.4723,30.5997,73729.0989
2007-09-04 10:35:00,57.64,57.87,57.63,57.84,83941.19627426776,30.5944,30.7165,30.5891,30.7006,83941.1963
2007-09-04 10:40:00,57.84,57.84,57.73,57.81,45112.781954887214,30.7006,30.7006,30.6422,30.6847,45112.782
2007-09-04 10:45:00,57.79,57.96,57.79,57.91,48703.84917517674,30.674,30.7643,30.674,30.7377,48703.8492
2007-09-04 10:50:00,57.91,58.04,57.89,57.99,61272.5844461901,30.7377,30.8067,30.7271,30.7802,61272.5844
2007-09-04 10:55:00,57.97,57.97,57.86,57.96,43092.80664347435,30.7696,30.7696,30.7112,30.7643,43092.8066
2007-09-04 11:00:00,57.97,57.98,57.92,57.95,43429.4691953765,30.7696,30.7749,30.743,30.759,43429.4692
2007-09-04 11:05:00,57.95,58.06,57.93,57.99,53080.46234990461,30.759,30.8174,30.7484,30.7802,53080.4623
2007-09-04 11:10:00,57.97,58.06,57.93,58.04,50948.2661878577,30.7696,30.8174,30.7484,30.8067,50948.2662
2007-09-04 11:15:00,58.04,58.18,58.04,58.09,63741.44316013915,30.8067,30.8811,30.8067,30.8333,63741.4432
2007-09-04 11:20:00,58.1,58.25,58.07,58.18,65536.97677028392,30.8386,30.9182,30.8227,30.8811,65536.9768
2007-09-04 11:25:00,58.2,58.23,58.01,58.09,53417.124901806754,30.8917,30.9076,30.7908,30.8333,53417.1249
2007-09-04 11:30:00,58.08,58.16,58.04,58.14,42419.48153967007,30.828,30.8704,30.8067,30.8598,42419.4815
2007-09-04 11:35:00,58.15,58.19,58.12,58.17,31534.05902816743,30.8651,30.8864,30.8492,30.8757,31534.059
2007-09-04 11:40:00,58.18,58.18,58.04,58.09,43092.80664347435,30.8811,30.8811,30.8067,30.8333,43092.8066
2007-09-04 11:45:00,58.09,58.17,58.07,58.14,38155.08921557625,30.8333,30.8757,30.8227,30.8598,38155.0892
2007-09-04 11:50:00,58.13,58.18,58.09,58.14,41297.27303332959,30.8545,30.8811,30.8333,30.8598,41297.273
2007-09-04 11:55:00,58.14,58.16,58.05,58.13,31758.500729435527,30.8598,30.8704,30.812,30.8545,31758.5007
2007-09-04 12:00:00,58.13,58.14,58.02,58.03,31309.617326899337,30.8545,30.8598,30.7961,30.8014,31309.6173
2007-09-04 12:05:00,58.04,58.07,58.03,58.06,29738.525418022666,30.8067,30.8227,30.8014,30.8174,29738.5254
2007-09-04 12:10:00,58.06,58.07,57.93,57.93,52070.47469419818,30.8174,30.8227,30.7484,30.7484,52070.4747
2007-09-04 12:15:00,57.96,57.99,57.89,57.97,32992.93008641005,30.7643,30.7802,30.7271,30.7696,32992.9301
2007-09-04 12:20:00,57.98,58.08,57.97,58.06,34451.80114465267,30.7749,30.828,30.7696,30.8174,34451.8011
2007-09-04 12:25:00,58.07,58.08,58.01,58.06,27718.550106609808,30.8227,30.828,30.7908,30.8174,27718.5501
2007-09-04 12:30:00,58.06,58.13,58.05,58.09,31197.396476265287,30.8174,30.8545,30.812,30.8333,31197.3965
2007-09-04 12:35:00,58.1,58.14,58.06,58.06,34115.13859275053,30.8386,30.8598,30.8174,30.8174,34115.1386
2007-09-04 12:40:00,58.06,58.11,58.05,58.11,30299.629671192903,30.8174,30.8439,30.812,30.8439,30299.6297
2007-09-04 12:45:00,58.11,58.14,58.07,58.12,32544.04668387386,30.8439,30.8598,30.8227,30.8492,32544.0467
2007-09-04 12:50:00,58.12,58.12,58.06,58.1,22893.05352934575,30.8492,30.8492,30.8174,30.8386,22893.0535
2007-09-04 12:55:00,58.1,58.13,58.06,58.07,23117.495230613848,30.8386,30.8545,30.8174,30.8227,23117.4952
2007-09-04 13:00:00,58.06,58.13,58.03,58.12,36808.43900796768,30.8174,30.8545,30.8014,30.8492,36808.439
2007-09-04 13:05:00,58.13,58.13,58.05,58.08,31421.838177533384,30.8545,30.8545,30.812,30.828,31421.8382
2007-09-04 13:10:00,58.08,58.25,58.08,58.24,42307.26068903602,30.828,30.9182,30.828,30.9129,42307.2607
2007-09-04 13:15:00,58.24,58.25,58.21,58.24,32095.16328133767,30.9129,30.9182,30.897,30.9129,32095.1633
2007-09-04 13:20:00,58.24,58.37,58.23,58.3,80462.34990461227,30.9129,30.9819,30.9076,30.9447,80462.3499
2007-09-04 13:25:00,58.3,58.32,58.28,58.28,25923.016496465043,30.9447,30.9554,30.9341,30.9341,25923.0165
2007-09-04 13:30:00,58.28,58.3,58.26,58.28,39277.29772191673,30.9341,30.9447,30.9235,30.9341,39277.2977
2007-09-04 13:35:00,58.28,58.35,58.24,58.31,40623.9479295253,30.9341,30.9713,30.9129,30.9501,40623.9479
2007-09-04 13:40:00,58.31,58.35,58.28,58.31,31758.500729435527,30.9501,30.9713,30.9341,30.9501,31758.5007
2007-09-04 13:45:00,58.31,58.59,58.3,58.51,142632.70115587476,30.9501,31.0987,30.9447,31.0562,142632.7012
2007-09-04 13:50:00,58.51,58.59,58.47,58.51,63965.88486140725,31.0562,31.0987,31.035,31.0562,63965.8849
2007-09-04 13:55:00,58.52,58.55,58.39,58.39,30187.40882055886,31.0615,31.0774,30.9925,30.9925,30187.4088
2007-09-04 14:00:00,58.4,58.45,58.31,58.32,35012.90539782291,30.9978,31.0244,30.9501,30.9554,35012.9054
2007-09-04 14:05:00,58.32,58.35,58.21,58.21,40848.3896307934,30.9554,30.9713,30.897,30.897,40848.3896
2007-09-04 14:10:00,58.21,58.32,58.21,58.23,37145.10155986982,30.897,30.9554,30.897,30.9076,37145.1016
2007-09-04 14:15:00,58.24,58.3,58.22,58.3,31982.942430703624,30.9129,30.9447,30.9023,30.9447,31982.9424
2007-09-04 14:20:00,58.29,58.3,58.22,58.27,36471.776456065534,30.9394,30.9447,30.9023,30.9288,36471.7765
2007-09-04 14:25:00,58.26,58.37,58.25,58.26,38042.8683649422,30.9235,30.9819,30.9182,30.9235,38042.8684
2007-09-04 14:30:00,58.26,58.42,58.26,58.42,37706.20581304006,30.9235,31.0084,30.9235,31.0084,37706.2058
2007-09-04 14:35:00,58.39,58.44,58.35,58.37,40623.9479295253,30.9925,31.0191,30.9713,30.9819,40623.9479
2007-09-04 14:40:00,58.38,58.39,58.34,58.35,30860.733924363147,30.9872,30.9925,30.966,30.9713,30860.7339
2007-09-04 14:45:00,58.35,58.38,58.27,58.27,81921.22096285489,30.9713,30.9872,30.9288,30.9288,81921.221
2007-09-04 14:50:00,58.27,58.27,58.23,58.26,35686.2305016272,30.9288,30.9288,30.9076,30.9235,35686.2305
2007-09-04 14:55:00,58.26,58.27,58.22,58.24,31309.617326899337,30.9235,30.9288,30.9023,30.9129,31309.6173
2007-09-04 15:00:00,58.24,58.25,58.2,58.22,47357.19896756817,30.9129,30.9182,30.8917,30.9023,47357.199
2007-09-04 15:05:00,58.22,58.3,58.2,58.29,44776.119402985074,30.9023,30.9447,30.8917,30.9394,44776.1194
2007-09-04 15:10:00,58.29,58.42,58.29,58.35,50387.161934687465,30.9394,31.0084,30.9394,30.9713,50387.1619
2007-09-04 15:15:00,58.37,58.39,58.32,58.36,59477.05083604533,30.9819,30.9925,30.9554,30.9766,59477.0508
2007-09-04 15:20:00,58.37,58.38,58.33,58.37,45225.00280552126,30.9819,30.9872,30.9607,30.9819,45225.0028
2007-09-04 15:25:00,58.37,58.46,58.36,58.41,79115.6996970037,30.9819,31.0297,30.9766,31.0031,79115.6997
2007-09-04 15:30:00,58.41,58.45,58.38,58.45,82706.76691729322,31.0031,31.0244,30.9872,31.0244,82706.7669
2007-09-04 15:35:00,58.43,58.44,58.27,58.3,55324.87936258557,31.0137,31.0191,30.9288,30.9447,55324.8794
2007-09-04 15:40:00,58.29,58.35,58.17,58.21,84390.07967680394,30.9394,30.9713,30.8757,30.897,84390.0797
2007-09-04 15:45:00,58.2,58.28,58.14,58.26,161373.58321176074,30.8917,30.9341,30.8598,30.9235,161373.5832
2007-09-04 15:50:00,58.26,58.31,58.24,58.25,90337.78476040848,30.9235,30.9501,30.9129,30.9182,90337.7848
2007-09-04 15:55:00,58.26,58.33,58.21,58.3,155313.65727752214,30.9235,30.9607,30.897,30.9447,155313.6573
2007-09-05 09:30:00,57.73,57.91,57.48,57.81,69015.8231399394,30.6422,30.7377,30.5095,30.6847,69015.8231
2007-09-05 09:35:00,57.83,57.98,57.6,57.81,67781.39378296486,30.6953,30.7749,30.5732,30.6847,67781.3938
2007-09-05 09:40:00,57.81,57.91,57.53,57.57,116709.68465940972,30.6847,30.7377,30.536,30.5573,116709.6847
2007-09-05 09:45:00,57.57,57.7,57.48,57.48,34115.13859275053,30.5573,30.6263,30.5095,30.5095,34115.1386
2007-09-05 09:50:00,57.48,57.52,57.4,57.44,36920.65985860173,30.5095,30.5307,30.467,30.4883,36920.6599
2007-09-05 09:55:00,57.46,57.48,57.25,57.3,51958.25384356413,30.4989,30.5095,30.3874,30.414,51958.2538
2007-09-05 10:00:00,57.3,57.31,57.08,57.31,117944.11401638424,30.414,30.4193,30.2972,30.4193,117944.114
2007-09-05 10:05:00,57.31,57.37,57.16,57.24,76871.28268432274,30.4193,30.4511,30.3397,30.3821,76871.2827
2007-09-05 10:10:00,57.24,57.25,57.07,57.12,60374.81764111772,30.3821,30.3874,30.2919,30.3184,60374.8176
2007-09-05 10:15:00,57.15,57.19,57.02,57.18,56783.75042082819,30.3343,30.3556,30.2653,30.3503,56783.7504
2007-09-05 10:20:00,57.18,57.26,57.13,57.19,53753.787453708894,30.3503,30.3927,30.3237,30.3556,53753.7875
2007-09-05 10:25:00,57.19,57.25,57.11,57.23,32319.604982605768,30.3556,30.3874,30.3131,30.3768,32319.605
2007-09-05 10:30:00,57.23,57.24,57.16,57.24,19863.09056222646,30.3768,30.3821,30.3397,30.3821,19863.0906
2007-09-05 10:35:00,57.24,57.42,57.21,57.34,115699.69700370327,30.3821,30.4777,30.3662,30.4352,115699.697
2007-09-05 10:40:00,57.37,57.48,57.26,57.33,115363.03445180114,30.4511,30.5095,30.3927,30.4299,115363.0345
2007-09-05 10:45:00,57.33,57.48,57.32,57.41,44102.79429918079,30.4299,30.5095,30.4246,30.4723,44102.7943
2007-09-05 10:50:00,57.4,57.43,57.39,57.4,25025.24969139266,30.467,30.483,30.4617,30.467,25025.2497
2007-09-05 10:55:00,57.4,57.48,57.37,57.4,50162.72023341936,30.467,30.5095,30.4511,30.467,50162.7202
2007-09-05 11:00:00,57.39,57.4,57.22,57.23,36022.89305352934,30.4617,30.467,30.3715,30.3768,36022.8931
2007-09-05 11:05:00,57.24,57.25,57.16,57.2,48703.84917517674,30.3821,30.3874,30.3397,30.3609,48703.8492
2007-09-05 11:10:00,57.2,57.4,57.19,57.4,73841.31971720346,30.3609,30.467,30.3556,30.467,73841.3197
2007-09-05 11:15:00,57.4,57.52,57.36,57.5,43317.24834474245,30.467,30.5307,30.4458,30.5201,43317.2483
2007-09-05 11:20:00,57.5,57.57,57.46,57.48,71821.34440579059,30.5201,30.5573,30.4989,30.5095,71821.3444
2007-09-05 11:25:00,57.49,57.53,57.39,57.43,50050.49938278532,30.5148,30.536,30.4617,30.483,50050.4994
2007-09-05 11:30:00,57.41,57.45,57.32,57.32,33329.5926383122,30.4723,30.4936,30.4246,30.4246,33329.5926
2007-09-05 11:35:00,57.31,57.32,57.22,57.24,17506.452698911457,30.4193,30.4246,30.3715,30.3821,17506.4527
2007-09-05 11:40:00,57.23,57.25,57.2,57.2,17282.01099764336,30.3768,30.3874,30.3609,30.3609,17282.011
2007-09-05 11:45:00,57.19,57.19,57.06,57.16,34900.68454718887,30.3556,30.3556,30.2866,30.3397,34900.6845
2007-09-05 11:50:00,57.17,57.2,57.14,57.16,10773.201660868588,30.345,30.3609,30.329,30.3397,10773.2017
2007-09-05 11:55:00,57.16,57.28,57.15,57.27,12344.293569745258,30.3397,30.4033,30.3343,30.398,12344.2936
2007-09-05 12:00:00,57.28,57.34,57.26,57.32,22331.94927617552,30.4033,30.4352,30.3927,30.4246,22331.9493
2007-09-05 12:05:00,57.32,57.34,57.24,57.27,19975.31141286051,30.4246,30.4352,30.3821,30.398,19975.3114
2007-09-05 12:10:00,57.27,57.33,57.27,57.32,14813.15228369431,30.398,30.4299,30.398,30.4246,14813.1523
2007-09-05 12:15:00,57.32,57.33,57.3,57.3,10099.876557064305,30.4246,30.4299,30.414,30.414,10099.8766
2007-09-05 12:20:00,57.31,57.32,57.27,57.27,7182.13444057906,30.4193,30.4246,30.398,30.398,7182.1344
2007-09-05 12:25:00,57.29,57.32,57.28,57.31,18628.66120525193,30.4087,30.4246,30.4033,30.4193,18628.6612
2007-09-05 12:30:00,57.32,57.35,57.31,57.33,28952.97946358433,30.4246,30.4405,30.4193,30.4299,28952.9795
2007-09-05 12:35:00,57.33,57.4,57.32,57.4,22219.728425541463,30.4299,30.467,30.4246,30.467,22219.7284
2007-09-05 12:40:00,57.4,57.42,57.38,57.39,11109.864212770732,30.467,30.4777,30.4564,30.4617,11109.8642
2007-09-05 12:45:00,57.39,57.4,57.32,57.37,29401.86286612052,30.4617,30.467,30.4246,30.4511,29401.8629
2007-09-05 12:50:00,57.38,57.39,57.34,57.37,17843.1152508136,30.4564,30.4617,30.4352,30.4511,17843.1153
2007-09-05 12:55:00,57.37,57.37,57.35,57.36,8977.668050723823,30.4511,30.4511,30.4405,30.4458,8977.6681
2007-09-05 13:00:00,57.36,57.46,57.34,57.46,37369.54326113792,30.4458,30.4989,30.4352,30.4989,37369.5433
2007-09-05 13:05:00,57.46,57.51,57.41,57.48,43990.57344854674,30.4989,30.5254,30.4723,30.5095,43990.5734
2007-09-05 13:10:00,57.47,57.53,57.46,57.53,36022.89305352934,30.5042,30.536,30.4989,30.536,36022.8931
2007-09-05 13:15:00,57.54,57.6,57.5,57.5,29065.20031421838,30.5413,30.5732,30.5201,30.5201,29065.2003
2007-09-05 13:20:00,57.51,57.52,57.46,57.5,39052.85602064864,30.5254,30.5307,30.4989,30.5201,39052.856
2007-09-05 13:25:00,57.48,57.5,57.44,57.45,34451.80114465267,30.5095,30.5201,30.4883,30.4936,34451.8011
2007-09-05 13:30:00,57.44,57.5,57.34,57.41,67781.39378296486,30.4883,30.5201,30.4352,30.4723,67781.3938
2007-09-05 13:35:00,57.43,57.5,57.4,57.48,28055.21265851195,30.483,30.5201,30.467,30.5095,28055.2127
2007-09-05 13:40:00,57.48,57.5,57.45,57.48,31646.27987880148,30.5095,30.5201,30.4936,30.5095,31646.2799
2007-09-05 13:45:00,57.47,57.54,57.47,57.49,21546.403321737176,30.5042,30.5413,30.5042,30.5148,21546.4033
2007-09-05 13:50:00,57.48,57.51,57.45,57.49,20873.078217932893,30.5095,30.5254,30.4936,30.5148,20873.0782
2007-09-05 13:55:00,57.48,57.52,57.44,57.51,53304.90405117271,30.5095,30.5307,30.4883,30.5254,53304.9041
2007-09-05 14:00:00,57.49,57.59,57.36,57.38,103579.84513522612,30.5148,30.5679,30.4458,30.4564,103579.8451
2007-09-05 14:05:00,57.4,57.48,57.32,57.43,39052.85602064864,30.467,30.5095,30.4246,30.483,39052.856
2007-09-05 14:10:00,57.42,57.47,57.4,57.41,30860.733924363147,30.4777,30.5042,30.467,30.4723,30860.7339
2007-09-05 14:15:00,57.43,57.5,57.39,57.42,39052.85602064864,30.483,30.5201,30.4617,30.4777,39052.856
2007-09-05 14:20:00,57.43,57.44,57.33,57.39,54202.67085624509,30.483,30.4883,30.4299,30.4617,54202.6709
2007-09-05 14:25:00,57.4,57.42,57.38,57.41,41072.8313320615,30.467,30.4777,30.4564,30.4723,41072.8313
2007-09-05 14:30:00,57.4,57.44,57.38,57.39,64863.65166647963,30.467,30.4883,30.4564,30.4617,64863.6517
2007-09-05 14:35:00,57.38,57.4,57.35,57.37,33554.03433958029,30.4564,30.467,30.4405,30.4511,33554.0343
2007-09-05 14:40:00,57.39,57.46,57.32,57.4,76085.7367298844,30.4617,30.4989,30.4246,30.467,76085.7367
2007-09-05 14:45:00,57.41,57.43,57.33,57.42,66546.96442599034,30.4723,30.483,30.4299,30.4777,66546.9644
2007-09-05 14:50:00,57.42,57.47,57.3,57.47,38042.8683649422,30.4777,30.5042,30.414,30.5042,38042.8684
2007-09-05 14:55:00,57.46,57.55,57.44,57.5,36808.43900796768,30.4989,30.5467,30.4883,30.5201,36808.439
2007-09-05 15:00:00,57.5,57.5,57.41,57.47,41633.93558523173,30.5201,30.5201,30.4723,30.5042,41633.9356
2007-09-05 15:05:00,57.47,57.59,57.45,57.54,48816.07002581079,30.5042,30.5679,30.4936,30.5413,48816.07
2007-09-05 15:10:00,57.55,57.57,57.46,57.54,37818.42666367411,30.5467,30.5573,30.4989,30.5413,37818.4267
2007-09-05 15:15:00,57.55,57.59,57.48,57.57,37706.20581304006,30.5467,30.5679,30.5095,30.5573,37706.2058
2007-09-05 15:20:00,57.57,57.62,57.41,57.44,49040.51172707889,30.5573,30.5838,30.4723,30.4883,49040.5117
2007-09-05 15:25:00,57.44,57.48,57.39,57.44,41185.052182695545,30.4883,30.5095,30.4617,30.4883,41185.0522
2007-09-05 15:30:00,57.45,57.48,57.39,57.42,63517.001458871055,30.4936,30.5095,30.4617,30.4777,63517.0015
2007-09-05 15:35:00,57.43,57.47,57.41,57.42,93704.41027942993,30.483,30.5042,30.4723,30.4777,93704.4103
2007-09-05 15:40:00,57.41,57.5,57.4,57.48,93143.30602625968,30.4723,30.5201,30.467,30.5095,93143.306
2007-09-05 15:45:00,57.48,57.61,57.48,57.5,96846.59409718325,30.5095,30.5785,30.5095,30.5201,96846.5941
2007-09-05 15:50:00,57.5,57.5,57.39,57.46,106273.14555044328,30.5201,30.5201,30.4617,30.4989,106273.1456
2007-09-05 15:55:00,57.46,57.48,57.38,57.4,177084.50230052744,30.4989,30.5095,30.4564,30.467,177084.5023
2007-09-06 09:30:00,57.29,57.69,57.24,57.64,53304.90405117271,30.4087,30.621,30.3821,30.5944,53304.9041
2007-09-06 09:35:00,57.61,58.06,57.48,57.98,109527.55021883066,30.5785,30.8174,30.5095,30.7749,109527.5502
2007-09-06 09:40:00,57.94,58.36,57.84,58.25,375827.62877342605,30.7537,30.9766,30.7006,30.9182,375827.6288
2007-09-06 09:45:00,58.23,58.23,57.95,57.96,56222.64616765795,30.9076,30.9076,30.759,30.7643,56222.6462
2007-09-06 09:50:00,57.95,57.95,57.71,57.75,39165.07687128268,30.759,30.759,30.6316,30.6528,39165.0769
2007-09-06 09:55:00,57.75,57.85,57.68,57.77,28840.758612950285,30.6528,30.7059,30.6157,30.6634,28840.7586
2007-09-06 10:00:00,57.75,57.85,57.64,57.68,155874.7615306924,30.6528,30.7059,30.5944,30.6157,155874.7615
2007-09-06 10:05:00,57.67,57.7,57.5,57.61,75973.51587925036,30.6104,30.6263,30.5201,30.5785,75973.5159
2007-09-06 10:10:00,57.61,57.68,57.49,57.51,142857.14285714284,30.5785,30.6157,30.5148,30.5254,142857.1429
2007-09-06 10:15:00,57.5,57.54,57.16,57.28,122208.50634047804,30.5201,30.5413,30.3397,30.4033,122208.5063
2007-09-06 10:20:00,57.3,57.38,57.07,57.25,80911.23330714846,30.414,30.4564,30.2919,30.3874,80911.2333
2007-09-06 10:25:00,57.24,57.24,57.03,57.07,53192.68320053866,30.3821,30.3821,30.2706,30.2919,53192.6832
2007-09-06 10:30:00,57.07,57.12,57.04,57.08,62507.01380316463,30.2919,30.3184,30.276,30.2972,62507.0138
2007-09-06 10:35:00,57.08,57.14,57.0,57.11,80350.12905397822,30.2972,30.329,30.2547,30.3131,80350.1291
2007-09-06 10:40:00,57.11,57.22,57.11,57.16,38155.08921557625,30.3131,30.3715,30.3131,30.3397,38155.0892
2007-09-06 10:45:00,57.16,57.21,57.11,57.19,29065.20031421838,30.3397,30.3662,30.3131,30.3556,29065.2003
2007-09-06 10:50:00,57.19,57.32,57.18,57.22,88205.58859836157,30.3556,30.4246,30.3503,30.3715,88205.5886
2007-09-06 10:55:00,57.23,57.31,57.19,57.25,69689.14824374368,30.3768,30.4193,30.3556,30.3874,69689.1482
2007-09-06 11:00:00,57.26,57.31,57.21,57.27,180226.6861182808,30.3927,30.4193,30.3662,30.398,180226.6861
2007-09-06 11:05:00,57.26,57.27,57.2,57.23,48816.07002581079,30.3927,30.398,30.3609,30.3768,48816.07
2007-09-06 11:10:00,57.23,57.24,57.16,57.19,72045.78610705868,30.3768,30.3821,30.3397,30.3556,72045.7861
2007-09-06 11:15:00,57.19,57.25,57.17,57.25,38828.414319380536,30.3556,30.3874,30.345,30.3874,38828.4143
2007-09-06 11:20:00,57.25,57.4,57.23,57.35,171361.238918191,30.3874,30.467,30.3768,30.4405,171361.2389
2007-09-06 11:25:00,57.34,57.43,57.34,57.38,46234.990461227695,30.4352,30.483,30.4352,30.4564,46234.9905
2007-09-06 11:30:00,57.38,57.5,57.36,57.48,38603.97261811244,30.4564,30.5201,30.4458,30.5095,38603.9726
2007-09-06 11:35:00,57.48,57.57,57.38,57.4,28391.87521041409,30.5095,30.5573,30.4564,30.467,28391.8752
2007-09-06 11:40:00,57.4,57.55,57.39,57.54,25474.13309392885,30.467,30.5467,30.4617,30.5413,25474.1331
2007-09-06 11:45:00,57.53,57.54,57.39,57.39,34900.68454718887,30.536,30.5413,30.4617,30.4617,34900.6845
2007-09-06 11:50:00,57.39,57.44,57.33,57.39,35574.00965099315,30.4617,30.4883,30.4299,30.4617,35574.0097
2007-09-06 11:55:00,57.39,57.46,57.39,57.41,43205.027494108406,30.4617,30.4989,30.4617,30.4723,43205.0275
2007-09-06 12:00:00,57.41,57.48,57.41,57.44,32768.48838514196,30.4723,30.5095,30.4723,30.4883,32768.4884
2007-09-06 12:05:00,57.44,57.47,57.39,57.4,23117.495230613848,30.4883,30.5042,30.4617,30.467,23117.4952
2007-09-06 12:10:00,57.39,57.5,57.39,57.49,57569.29637526653,30.4617,30.5201,30.4617,30.5148,57569.2964
2007-09-06 12:15:00,57.5,57.65,57.48,57.62,72943.55291213107,30.5201,30.5997,30.5095,30.5838,72943.5529
2007-09-06 12:20:00,57.62,57.65,57.47,57.49,42531.70239030412,30.5838,30.5997,30.5042,30.5148,42531.7024
2007-09-06 12:25:00,57.48,57.49,57.42,57.48,58467.0631803389,30.5095,30.5148,30.4777,30.5095,58467.0632
2007-09-06 12:30:00,57.48,57.48,57.39,57.4,63517.001458871055,30.5095,30.5095,30.4617,30.467,63517.0015
2007-09-06 12:35:00,57.4,57.42,57.39,57.4,82257.88351475704,30.467,30.4777,30.4617,30.467,82257.8835
2007-09-06 12:40:00,57.4,57.41,57.19,57.23,76197.95758051846,30.467,30.4723,30.3556,30.3768,76197.9576
2007-09-06 12:45:00,57.23,57.24,57.1,57.17,58467.0631803389,30.3768,30.3821,30.3078,30.345,58467.0632
2007-09-06 12:50:00,57.18,57.25,57.16,57.19,83043.42946919537,30.3503,30.3874,30.3397,30.3556,83043.4295
2007-09-06 12:55:00,57.19,57.2,57.08,57.1,81472.3375603187,30.3556,30.3609,30.2972,30.3078,81472.3376
2007-09-06 13:00:00,57.11,57.18,57.04,57.09,89552.23880597015,30.3131,30.3503,30.276,30.3025,89552.2388
2007-09-06 13:05:00,57.09,57.1,57.03,57.04,49264.95342834698,30.3025,30.3078,30.2706,30.276,49264.9534
2007-09-06 13:10:00,57.04,57.1,57.02,57.07,77095.72438559085,30.276,30.3078,30.2653,30.2919,77095.7244
2007-09-06 13:15:00,57.07,57.12,57.04,57.06,34900.68454718887,30.2919,30.3184,30.276,30.2866,34900.6845
2007-09-06 13:20:00,57.06,57.1,57.03,57.05,21321.961620469083,30.2866,30.3078,30.2706,30.2813,21321.9616
2007-09-06 13:25:00,57.06,57.1,57.03,57.05,14925.373134328358,30.2866,30.3078,30.2706,30.2813,14925.3731
2007-09-06 13:30:00,57.05,57.05,57.0,57.05,17506.452698911457,30.2813,30.2813,30.2547,30.2813,17506.4527
2007-09-06 13:35:00,57.05,57.14,56.99,56.99,22219.728425541463,30.2813,30.329,30.2494,30.2494,22219.7284
2007-09-06 13:40:00,57.0,57.03,56.98,57.03,18179.777802715744,30.2547,30.2706,30.2441,30.2706,18179.7778
2007-09-06 13:45:00,57.01,57.13,57.01,57.07,27718.550106609808,30.26,30.3237,30.26,30.2919,27718.5501
2007-09-06 13:50:00,57.08,57.15,57.07,57.12,20536.41566603075,30.2972,30.3343,30.2919,30.3184,20536.4157
2007-09-06 13:55:00,57.11,57.18,57.04,57.16,19863.09056222646,30.3131,30.3503,30.276,30.3397,19863.0906
2007-09-06 14:00:00,57.16,57.21,57.11,57.12,24576.36628885647,30.3397,30.3662,30.3131,30.3184,24576.3663
2007-09-06 14:05:00,57.13,57.21,57.09,57.19,25810.795645831,30.3237,30.3662,30.3025,30.3556,25810.7956
2007-09-06 14:10:00,57.19,57.31,57.18,57.25,29850.74626865672,30.3556,30.4193,30.3503,30.3874,29850.7463
2007-09-06 14:15:00,57.25,57.36,57.25,57.33,28167.433509146,30.3874,30.4458,30.3874,30.4299,28167.4335
2007-09-06 14:20:00,57.33,57.34,57.24,57.32,18740.882055885984,30.4299,30.4352,30.3821,30.4246,18740.8821
2007-09-06 14:25:00,57.32,57.37,57.24,57.24,30636.29222309505,30.4246,30.4511,30.3821,30.3821,30636.2922
2007-09-06 14:30:00,57.26,57.29,57.21,57.29,22107.507574907417,30.3927,30.4087,30.3662,30.4087,22107.5076
2007-09-06 14:35:00,57.29,57.34,57.21,57.22,24800.80799012457,30.4087,30.4352,30.3662,30.3715,24800.808
2007-09-06 14:40:00,57.21,57.21,57.13,57.14,41409.49388396364,30.3662,30.3662,30.3237,30.329,41409.4939
2007-09-06 14:45:00,57.15,57.16,57.07,57.12,25249.69139266076,30.3343,30.3397,30.2919,30.3184,25249.6914
2007-09-06 14:50:00,57.13,57.16,57.12,57.16,48254.96577264056,30.3237,30.3397,30.3184,30.3397,48254.9658
2007-09-06 14:55:00,57.15,57.26,57.14,57.24,35461.78880035911,30.3343,30.3927,30.329,30.3821,35461.7888
2007-09-06 15:00:00,57.24,57.32,57.18,57.23,84502.300527438,30.3821,30.4246,30.3503,30.3768,84502.3005
2007-09-06 15:05:00,57.22,57.31,57.17,57.23,66098.08102345416,30.3715,30.4193,30.345,30.3768,66098.081
2007-09-06 15:10:00,57.23,57.27,57.19,57.22,28952.97946358433,30.3768,30.398,30.3556,30.3715,28952.9795
2007-09-06 15:15:00,57.22,57.22,57.13,57.17,22556.390977443607,30.3715,30.3715,30.3237,30.345,22556.391
2007-09-06 15:20:00,57.16,57.17,57.03,57.11,67220.28952979464,30.3397,30.345,30.2706,30.3131,67220.2895
2007-09-06 15:25:00,57.12,57.15,57.1,57.12,16047.581640668835,30.3184,30.3343,30.3078,30.3184,16047.5816
2007-09-06 15:30:00,57.13,57.19,57.12,57.19,18179.777802715744,30.3237,30.3556,30.3184,30.3556,18179.7778
2007-09-06 15:35:00,57.19,57.24,57.16,57.16,28840.758612950285,30.3556,30.3821,30.3397,30.3397,28840.7586
2007-09-06 15:40:00,57.16,57.2,57.12,57.2,48367.1866232746,30.3397,30.3609,30.3184,30.3609,48367.1866
2007-09-06 15:45:00,57.2,57.26,57.18,57.24,63180.33890696892,30.3609,30.3927,30.3503,30.3821,63180.3389
2007-09-06 15:50:00,57.26,57.32,57.23,57.26,64751.43081584558,30.3927,30.4246,30.3768,30.3927,64751.4308
2007-09-06 15:55:00,57.28,57.33,57.24,57.27,71035.79845135225,30.4033,30.4299,30.3821,30.398,71035.7985
2007-09-07 09:30:00,56.45,56.58,56.14,56.27,99876.55706430254,29.9628,30.0318,29.7982,29.8673,99876.5571
2007-09-07 09:35:00,56.24,56.44,56.22,56.35,50499.38278532151,29.8513,29.9575,29.8407,29.9097,50499.3828
2007-09-07 09:40:00,56.35,56.64,56.31,56.55,61721.46784872629,29.9097,30.0636,29.8885,30.0159,61721.4678
2007-09-07 09:45:00,56.54,56.56,56.39,56.52,34564.02199528672,30.0106,30.0212,29.9309,29.9999,34564.022
2007-09-07 09:50:00,56.52,56.62,56.45,56.46,54875.995960049375,29.9999,30.053,29.9628,29.9681,54875.996
2007-09-07 09:55:00,56.48,56.66,56.47,56.51,34564.02199528672,29.9787,30.0743,29.9734,29.9946,34564.022
2007-09-07 10:00:00,56.52,56.59,56.45,56.51,57120.41297273033,29.9999,30.0371,29.9628,29.9946,57120.413
2007-09-07 10:05:00,56.53,56.59,56.42,56.42,65649.19762091797,30.0053,30.0371,29.9469,29.9469,65649.1976
2007-09-07 10:10:00,56.43,56.49,56.22,56.29,76983.50353495679,29.9522,29.984,29.8407,29.8779,76983.5035
2007-09-07 10:15:00,56.29,56.3,56.2,56.23,99315.4528111323,29.8779,29.8832,29.8301,29.846,99315.4528
2007-09-07 10:20:00,56.23,56.37,56.23,56.34,36022.89305352934,29.846,29.9203,29.846,29.9044,36022.8931
2007-09-07 10:25:00,56.34,56.43,56.24,56.41,30411.85052182696,29.9044,29.9522,29.8513,29.9416,30411.8505
2007-09-07 10:30:00,56.39,56.44,56.32,56.42,53417.124901806754,29.9309,29.9575,29.8938,29.9469,53417.1249
2007-09-07 10:35:00,56.42,56.5,56.4,56.44,56334.867018292,29.9469,29.9893,29.9363,29.9575,56334.867
2007-09-07 10:40:00,56.43,56.67,56.43,56.67,47469.41981820222,29.9522,30.0796,29.9522,30.0796,47469.4198
2007-09-07 10:45:00,56.66,56.71,56.55,56.62,45337.22365615532,30.0743,30.1008,30.0159,30.053,45337.2237
2007-09-07 10:50:00,56.58,56.72,56.56,56.64,57569.29637526653,30.0318,30.1061,30.0212,30.0636,57569.2964
2007-09-07 10:55:00,56.64,56.7,56.6,56.6,24576.36628885647,30.0636,30.0955,30.0424,30.0424,24576.3663
2007-09-07 11:00:00,56.6,56.79,56.6,56.79,40623.9479295253,30.0424,30.1433,30.0424,30.1433,40623.9479
2007-09-07 11:05:00,56.78,56.78,56.71,56.78,33890.69689148243,30.138,30.138,30.1008,30.138,33890.6969
2007-09-07 11:10:00,56.76,56.76,56.68,56.68,48703.84917517674,30.1273,30.1273,30.0849,30.0849,48703.8492
2007-09-07 11:15:00,56.69,56.78,56.68,56.69,40960.61048142744,30.0902,30.138,30.0849,30.0902,40960.6105
2007-09-07 11:20:00,56.71,56.74,56.61,56.65,72494.66950959488,30.1008,30.1167,30.0477,30.0689,72494.6695
2007-09-07 11:25:00,56.66,56.69,56.56,56.57,26933.00415217147,30.0743,30.0902,30.0212,30.0265,26933.0042
2007-09-07 11:30:00,56.57,56.73,56.56,56.73,33217.37178767815,30.0265,30.1114,30.0212,30.1114,33217.3718
2007-09-07 11:35:00,56.71,56.9,56.71,56.77,55885.9836157558,30.1008,30.2016,30.1008,30.1326,55885.9836
2007-09-07 11:40:00,56.75,56.78,56.63,56.63,57569.29637526653,30.122,30.138,30.0583,30.0583,57569.2964
2007-09-07 11:45:00,56.65,56.71,56.61,56.68,40175.06452698911,30.0689,30.1008,30.0477,30.0849,40175.0645
2007-09-07 11:50:00,56.68,56.75,56.63,56.69,41633.93558523173,30.0849,30.122,30.0583,30.0902,41633.9356
2007-09-07 11:55:00,56.67,56.74,56.6,56.63,38828.414319380536,30.0796,30.1167,30.0424,30.0583,38828.4143
2007-09-07 12:00:00,56.62,56.65,56.58,56.61,23005.2743799798,30.053,30.0689,30.0318,30.0477,23005.2744
2007-09-07 12:05:00,56.58,56.62,56.57,56.61,14700.93143306026,30.0318,30.053,30.0265,30.0477,14700.9314
2007-09-07 12:10:00,56.63,56.67,56.57,56.6,21097.519919200982,30.0583,30.0796,30.0265,30.0424,21097.5199
2007-09-07 12:15:00,56.59,56.6,56.53,56.54,19526.42801032432,30.0371,30.0424,30.0053,30.0106,19526.428
2007-09-07 12:20:00,56.53,56.61,56.51,56.61,24800.80799012457,30.0053,30.0477,29.9946,30.0477,24800.808
2007-09-07 12:25:00,56.63,56.66,56.57,56.63,18628.66120525193,30.0583,30.0743,30.0265,30.0583,18628.6612
2007-09-07 12:30:00,56.65,56.7,56.64,56.68,23341.93693188194,30.0689,30.0955,30.0636,30.0849,23341.9369
2007-09-07 12:35:00,56.68,56.7,56.63,56.67,23341.93693188194,30.0849,30.0955,30.0583,30.0796,23341.9369
2007-09-07 12:40:00,56.67,56.71,56.63,56.66,33554.03433958029,30.0796,30.1008,30.0583,30.0743,33554.0343
2007-09-07 12:45:00,56.64,56.66,56.61,56.63,12007.631017843114,30.0636,30.0743,30.0477,30.0583,12007.631
2007-09-07 12:50:00,56.63,56.69,56.62,56.67,18740.882055885984,30.0583,30.0902,30.053,30.0796,18740.8821
2007-09-07 12:55:00,56.67,56.78,56.66,56.76,29738.525418022666,30.0796,30.138,30.0743,30.1273,29738.5254
2007-09-07 13:00:00,56.76,56.83,56.76,56.78,24913.02884075861,30.1273,30.1645,30.1273,30.138,24913.0288
2007-09-07 13:05:00,56.77,57.07,56.75,57.04,47806.08237010436,30.1326,30.2919,30.122,30.276,47806.0824
2007-09-07 13:10:00,57.07,57.16,56.95,57.09,65536.97677028392,30.2919,30.3397,30.2282,30.3025,65536.9768
2007-09-07 13:15:00,57.1,57.13,57.03,57.1,41633.93558523173,30.3078,30.3237,30.2706,30.3078,41633.9356
2007-09-07 13:20:00,57.09,57.12,57.03,57.05,39052.85602064864,30.3025,30.3184,30.2706,30.2813,39052.856
2007-09-07 13:25:00,57.05,57.11,57.0,57.09,41746.156435865785,30.2813,30.3131,30.2547,30.3025,41746.1564
2007-09-07 13:30:00,57.1,57.12,57.04,57.07,30972.9547749972,30.3078,30.3184,30.276,30.2919,30972.9548
2007-09-07 13:35:00,57.07,57.08,57.02,57.07,67220.28952979464,30.2919,30.2972,30.2653,30.2919,67220.2895
2007-09-07 13:40:00,57.06,57.09,56.91,56.91,58691.504881607,30.2866,30.3025,30.207,30.207,58691.5049
2007-09-07 13:45:00,56.92,56.92,56.82,56.9,26484.12074963528,30.2123,30.2123,30.1592,30.2016,26484.1207
2007-09-07 13:50:00,56.89,56.91,56.86,56.89,47469.41981820222,30.1963,30.207,30.1804,30.1963,47469.4198
2007-09-07 13:55:00,56.89,56.9,56.79,56.83,30075.18796992481,30.1963,30.2016,30.1433,30.1645,30075.188
2007-09-07 14:00:00,56.82,56.84,56.65,56.73,82706.76691729322,30.1592,30.1698,30.0689,30.1114,82706.7669
2007-09-07 14:05:00,56.73,56.75,56.66,56.67,20985.29906856694,30.1114,30.122,30.0743,30.0796,20985.2991
2007-09-07 14:10:00,56.67,56.74,56.58,56.74,37818.42666367411,30.0796,30.1167,30.0318,30.1167,37818.4267
2007-09-07 14:15:00,56.74,56.78,56.66,56.78,54651.55425878128,30.1167,30.138,30.0743,30.138,54651.5543
2007-09-07 14:20:00,56.78,56.81,56.74,56.78,33890.69689148243,30.138,30.1539,30.1167,30.138,33890.6969
2007-09-07 14:25:00,56.78,56.81,56.74,56.78,39389.518572550776,30.138,30.1539,30.1167,30.138,39389.5186
2007-09-07 14:30:00,56.77,56.79,56.68,56.7,54651.55425878128,30.1326,30.1433,30.0849,30.0955,54651.5543
2007-09-07 14:35:00,56.71,56.72,56.67,56.68,16720.906744473123,30.1008,30.1061,30.0796,30.0849,16720.9067
2007-09-07 14:40:00,56.67,56.68,56.63,56.64,19077.544607788124,30.0796,30.0849,30.0583,30.0636,19077.5446
2007-09-07 14:45:00,56.64,56.67,56.55,56.58,37481.76411177197,30.0636,30.0796,30.0159,30.0318,37481.7641
2007-09-07 14:50:00,56.58,56.59,56.48,56.49,42980.58579284031,30.0318,30.0371,29.9787,29.984,42980.5858
2007-09-07 14:55:00,56.48,56.49,56.38,56.42,65200.31421838177,29.9787,29.984,29.9256,29.9469,65200.3142
2007-09-07 15:00:00,56.42,56.58,56.41,56.58,37369.54326113792,29.9469,30.0318,29.9416,30.0318,37369.5433
2007-09-07 15:05:00,56.57,56.59,56.47,56.5,40511.72707889126,30.0265,30.0371,29.9734,29.9893,40511.7271
2007-09-07 15:10:00,56.49,56.55,56.46,56.53,29850.74626865672,29.984,30.0159,29.9681,30.0053,29850.7463
2007-09-07 15:15:00,56.53,56.58,56.5,56.58,33329.5926383122,30.0053,30.0318,29.9893,30.0318,33329.5926
2007-09-07 15:20:00,56.58,56.75,56.54,56.56,184491.0784423746,30.0318,30.122,30.0106,30.0212,184491.0784
2007-09-07 15:25:00,56.55,56.55,56.36,56.41,60374.81764111772,30.0159,30.0159,29.915,29.9416,60374.8176
2007-09-07 15:30:00,56.41,56.49,56.34,56.35,51284.928739759845,29.9416,29.984,29.9044,29.9097,51284.9287
2007-09-07 15:35:00,56.34,56.49,56.32,56.42,44327.23600044888,29.9044,29.984,29.8938,29.9469,44327.236
2007-09-07 15:40:00,56.42,56.5,56.32,56.47,70699.13589945012,29.9469,29.9893,29.8938,29.9734,70699.1359
2007-09-07 15:45:00,56.47,56.61,56.41,56.58,92582.20177308944,29.9734,30.0477,29.9416,30.0318,92582.2018
2007-09-07 15:50:00,56.58,56.74,56.56,56.71,154191.4487711817,30.0318,30.1167,30.0212,30.1008,154191.4488
2007-09-07 15:55:00,56.72,56.83,56.61,56.62,253731.34328358207,30.1061,30.1645,30.0477,30.053,253731.3433
2007-09-10 09:30:00,57.03,57.08,56.99,57.04,29065.20031421838,30.2706,30.2972,30.2494,30.276,29065.2003
2007-09-10 09:35:00,57.07,57.07,56.83,56.92,30299.629671192903,30.2919,30.2919,30.1645,30.2123,30299.6297
2007-09-10 09:40:00,56.86,56.95,56.77,56.9,29738.525418022666,30.1804,30.2282,30.1326,30.2016,29738.5254
2007-09-10 09:45:00,56.9,56.91,56.74,56.83,30636.29222309505,30.2016,30.207,30.1167,30.1645,30636.2922
2007-09-10 09:50:00,56.82,56.9,56.65,56.83,20648.6365166648,30.1592,30.2016,30.0689,30.1645,20648.6365
2007-09-10 09:55:00,56.85,56.94,56.73,56.75,35910.67220289529,30.1751,30.2229,30.1114,30.122,35910.6722
2007-09-10 10:00:00,56.75,56.92,56.74,56.83,66659.1852766244,30.122,30.2123,30.1167,30.1645,66659.1853
2007-09-10 10:05:00,56.83,57.04,56.77,57.01,56110.4253170239,30.1645,30.276,30.1326,30.26,56110.4253
2007-09-10 10:10:00,57.0,57.12,56.94,57.08,41297.27303332959,30.2547,30.3184,30.2229,30.2972,41297.273
2007-09-10 10:15:00,57.1,57.1,56.87,56.88,72270.22780832679,30.3078,30.3078,30.1857,30.191,72270.2278
2007-09-10 10:20:00,56.89,56.9,56.7,56.75,58467.0631803389,30.1963,30.2016,30.0955,30.122,58467.0632
2007-09-10 10:25:00,56.75,56.75,56.37,56.4,57793.73807653462,30.122,30.122,29.9203,29.9363,57793.7381
2007-09-10 10:30:00,56.38,56.43,56.36,56.41,28391.87521041409,29.9256,29.9522,29.915,29.9416,28391.8752
2007-09-10 10:35:00,56.4,56.49,56.36,56.45,93704.41027942993,29.9363,29.984,29.915,29.9628,93704.4103
2007-09-10 10:40:00,56.46,56.52,56.33,56.39,65985.8601728201,29.9681,29.9999,29.8991,29.9309,65985.8602
2007-09-10 10:45:00,56.41,56.54,56.38,56.48,51509.37044102794,29.9416,30.0106,29.9256,29.9787,51509.3704
2007-09-10 10:50:00,56.5,56.53,56.39,56.41,30075.18796992481,29.9893,30.0053,29.9309,29.9416,30075.188
2007-09-10 10:55:00,56.41,56.58,56.38,56.58,62170.35125126248,29.9416,30.0318,29.9256,30.0318,62170.3513
2007-09-10 11:00:00,56.57,56.67,56.54,56.62,72494.66950959488,30.0265,30.0796,30.0106,30.053,72494.6695
2007-09-10 11:05:00,56.61,56.75,56.61,56.7,56671.529570194136,30.0477,30.122,30.0477,30.0955,56671.5296
2007-09-10 11:10:00,56.71,56.75,56.57,56.64,89888.90135787228,30.1008,30.122,30.0265,30.0636,89888.9014
2007-09-10 11:15:00,56.64,56.67,56.53,56.56,86185.6132869487,30.0636,30.0796,30.0053,30.0212,86185.6133
2007-09-10 11:20:00,56.55,56.67,56.55,56.64,29401.86286612052,30.0159,30.0796,30.0159,30.0636,29401.8629
2007-09-10 11:25:00,56.65,56.65,56.57,56.57,22893.05352934575,30.0689,30.0689,30.0265,30.0265,22893.0535
2007-09-10 11:30:00,56.55,56.58,56.49,56.5,232297.1608124789,30.0159,30.0318,29.984,29.9893,232297.1608
2007-09-10 11:35:00,56.48,56.51,56.35,56.46,29962.967119290763,29.9787,29.9946,29.9097,29.9681,29962.9671
2007-09-10 11:40:00,56.46,56.5,56.39,56.44,16047.581640668835,29.9681,29.9893,29.9309,29.9575,16047.5816
2007-09-10 11:45:00,56.44,56.46,56.36,56.42,21434.18247110313,29.9575,29.9681,29.915,29.9469,21434.1825
2007-09-10 11:50:00,56.41,56.43,56.34,56.37,24688.587139490515,29.9416,29.9522,29.9044,29.9203,24688.5871
2007-09-10 11:55:00,56.37,56.42,56.35,56.41,22219.728425541463,29.9203,29.9469,29.9097,29.9416,22219.7284
2007-09-10 12:00:00,56.41,56.47,56.38,56.45,16272.02334193693,29.9416,29.9734,29.9256,29.9628,16272.0233
2007-09-10 12:05:00,56.42,56.46,56.4,56.42,18516.440354617887,29.9469,29.9681,29.9363,29.9469,18516.4404
2007-09-10 12:10:00,56.42,56.43,56.36,56.4,30187.40882055886,29.9469,29.9522,29.915,29.9363,30187.4088
2007-09-10 12:15:00,56.39,56.42,56.36,56.39,19301.98630905622,29.9309,29.9469,29.915,29.9309,19301.9863
2007-09-10 12:20:00,56.39,56.61,56.39,56.58,31085.17562563124,29.9309,30.0477,29.9309,30.0318,31085.1756
2007-09-10 12:25:00,56.58,56.63,56.53,56.54,22107.507574907417,30.0318,30.0583,30.0053,30.0106,22107.5076
2007-09-10 12:30:00,56.53,56.6,56.53,56.58,117607.45146448207,30.0053,30.0424,30.0053,30.0318,117607.4515
2007-09-10 12:35:00,56.58,56.62,56.47,56.49,28728.53776231624,30.0318,30.053,29.9734,29.984,28728.5378
2007-09-10 12:40:00,56.47,56.5,56.47,56.5,10997.643362136683,29.9734,29.9893,29.9734,29.9893,10997.6434
2007-09-10 12:45:00,56.5,56.53,56.42,56.5,24464.145438222426,29.9893,30.0053,29.9469,29.9893,24464.1454
2007-09-10 12:50:00,56.5,56.51,56.41,56.5,17057.569296375266,29.9893,29.9946,29.9416,29.9893,17057.5693
2007-09-10 12:55:00,56.51,56.58,56.5,56.53,11446.526764672875,29.9946,30.0318,29.9893,30.0053,11446.5268
2007-09-10 13:00:00,56.53,56.56,56.45,56.52,21546.403321737176,30.0053,30.0212,29.9628,29.9999,21546.4033
2007-09-10 13:05:00,56.55,56.61,56.53,56.58,36471.776456065534,30.0159,30.0477,30.0053,30.0318,36471.7765
2007-09-10 13:10:00,56.58,56.59,56.51,56.57,17843.1152508136,30.0318,30.0371,29.9946,30.0265,17843.1153
2007-09-10 13:15:00,56.56,56.59,56.55,56.58,28167.433509146,30.0212,30.0371,30.0159,30.0318,28167.4335
2007-09-10 13:20:00,56.58,56.58,56.54,56.58,26933.00415217147,30.0318,30.0318,30.0106,30.0318,26933.0042
2007-09-10 13:25:00,56.56,56.59,56.53,56.58,17394.23184827741,30.0212,30.0371,30.0053,30.0318,17394.2318
2007-09-10 13:30:00,56.58,56.7,56.54,56.69,20424.1948153967,30.0318,30.0955,30.0106,30.0902,20424.1948
2007-09-10 13:35:00,56.68,56.7,56.62,56.62,20536.41566603075,30.0849,30.0955,30.053,30.053,20536.4157
2007-09-10 13:40:00,56.61,56.67,56.59,56.64,18067.556952081697,30.0477,30.0796,30.0371,30.0636,18067.557
2007-09-10 13:45:00,56.64,56.64,56.52,56.58,75300.19077544607,30.0636,30.0636,29.9999,30.0318,75300.1908
2007-09-10 13:50:00,56.58,56.59,56.42,56.44,30411.85052182696,30.0318,30.0371,29.9469,29.9575,30411.8505
2007-09-10 13:55:00,56.44,56.45,56.37,56.4,23117.495230613848,29.9575,29.9628,29.9203,29.9363,23117.4952
2007-09-10 14:00:00,56.4,56.42,56.36,56.37,25810.795645831,29.9363,29.9469,29.915,29.9203,25810.7956
2007-09-10 14:05:00,56.38,56.38,56.34,56.34,40848.3896307934,29.9256,29.9256,29.9044,29.9044,40848.3896
2007-09-10 14:10:00,56.34,56.47,56.32,56.47,31197.396476265287,29.9044,29.9734,29.8938,29.9734,31197.3965
2007-09-10 14:15:00,56.48,56.49,56.42,56.44,25698.574795196942,29.9787,29.984,29.9469,29.9575,25698.5748
2007-09-10 14:20:00,56.43,56.55,56.42,56.53,21883.06587363932,29.9522,30.0159,29.9469,30.0053,21883.0659
2007-09-10 14:25:00,56.51,56.58,56.49,56.58,24351.92458758837,29.9946,30.0318,29.984,30.0318,24351.9246
2007-09-10 14:30:00,56.58,56.61,56.55,56.58,41633.93558523173,30.0318,30.0477,30.0159,30.0318,41633.9356
2007-09-10 14:35:00,56.59,56.6,56.53,56.59,52294.91639546627,30.0371,30.0424,30.0053,30.0371,52294.9164
2007-09-10 14:40:00,56.59,56.59,56.51,56.55,20536.41566603075,30.0371,30.0371,29.9946,30.0159,20536.4157
2007-09-10 14:45:00,56.55,56.63,56.52,56.56,62955.897205700814,30.0159,30.0583,29.9999,30.0212,62955.8972
2007-09-10 14:50:00,56.57,56.59,56.52,56.56,33217.37178767815,30.0265,30.0371,29.9999,30.0212,33217.3718
2007-09-10 14:55:00,56.55,56.6,56.55,56.58,39501.73942318482,30.0159,30.0424,30.0159,30.0318,39501.7394
2007-09-10 15:00:00,56.58,56.58,56.5,56.52,29401.86286612052,30.0318,30.0318,29.9893,29.9999,29401.8629
2007-09-10 15:05:00,56.53,56.87,56.53,56.87,57905.95892716866,30.0053,30.1857,30.0053,30.1857,57905.9589
2007-09-10 15:10:00,56.86,56.92,56.85,56.92,37481.76411177197,30.1804,30.2123,30.1751,30.2123,37481.7641
2007-09-10 15:15:00,56.91,57.03,56.91,56.99,44439.45685108293,30.207,30.2706,30.207,30.2494,44439.4569
2007-09-10 15:20:00,57.0,57.19,57.0,57.14,49601.61598024913,30.2547,30.3556,30.2547,30.329,49601.616
2007-09-10 15:25:00,57.14,57.16,57.05,57.05,56222.64616765795,30.329,30.3397,30.2813,30.2813,56222.6462
2007-09-10 15:30:00,57.05,57.07,56.97,57.02,58467.0631803389,30.2813,30.2919,30.2388,30.2653,58467.0632
2007-09-10 15:35:00,57.03,57.03,56.93,56.95,61048.14274492201,30.2706,30.2706,30.2176,30.2282,61048.1427
2007-09-10 15:40:00,56.95,56.95,56.85,56.86,53080.46234990461,30.2282,30.2282,30.1751,30.1804,53080.4623
2007-09-10 15:45:00,56.86,56.93,56.81,56.83,63068.11805633486,30.1804,30.2176,30.1539,30.1645,63068.1181
2007-09-10 15:50:00,56.83,56.84,56.67,56.67,81360.11670968466,30.1645,30.1698,30.0796,30.0796,81360.1167
2007-09-10 15:55:00,56.67,56.75,56.58,56.58,76983.50353495679,30.0796,30.122,30.0318,30.0318,76983.5035
2007-09-11 09:30:00,56.47,56.58,56.43,56.52,73953.5405678375,29.9734,30.0318,29.9522,29.9999,73953.5406
2007-09-11 09:35:00,56.52,56.6,56.4,56.42,66210.3018740882,29.9999,30.0424,29.9363,29.9469,66210.3019
2007-09-11 09:40:00,56.42,56.74,56.39,56.7,47806.08237010436,29.9469,30.1167,29.9309,30.0955,47806.0824
2007-09-11 09:45:00,56.7,56.86,56.64,56.78,63180.33890696892,30.0955,30.1804,30.0636,30.138,63180.3389
2007-09-11 09:50:00,56.83,57.02,56.77,56.83,55773.76276512176,30.1645,30.2653,30.1326,30.1645,55773.7628
2007-09-11 09:55:00,56.83,56.87,56.73,56.76,35798.45135226125,30.1645,30.1857,30.1114,30.1273,35798.4514
2007-09-11 10:00:00,56.78,56.97,56.75,56.86,42082.818987767925,30.138,30.2388,30.122,30.1804,42082.819
2007-09-11 10:05:00,56.86,56.91,56.77,56.89,32319.604982605768,30.1804,30.207,30.1326,30.1963,32319.605
2007-09-11 10:10:00,56.85,56.86,56.76,56.76,28504.09606104814,30.1751,30.1804,30.1273,30.1273,28504.0961
2007-09-11 10:15:00,56.76,56.76,56.62,56.72,86185.6132869487,30.1273,30.1273,30.053,30.1061,86185.6133
2007-09-11 10:20:00,56.73,56.81,56.7,56.77,22668.611828077657,30.1114,30.1539,30.0955,30.1326,22668.6118
2007-09-11 10:25:00,56.76,57.12,56.75,57.11,53080.46234990461,30.1273,30.3184,30.122,30.3131,53080.4623
2007-09-11 10:30:00,57.09,57.17,57.07,57.13,41409.49388396364,30.3025,30.345,30.2919,30.3237,41409.4939
2007-09-11 10:35:00,57.12,57.22,57.09,57.12,28504.09606104814,30.3184,30.3715,30.3025,30.3184,28504.0961
2007-09-11 10:40:00,57.14,57.15,57.07,57.09,31870.72158006957,30.329,30.3343,30.2919,30.3025,31870.7216
2007-09-11 10:45:00,57.09,57.11,56.92,56.97,32768.48838514196,30.3025,30.3131,30.2123,30.2388,32768.4884
2007-09-11 10:50:00,56.98,56.99,56.89,56.9,29289.642015486475,30.2441,30.2494,30.1963,30.2016,29289.642
2007-09-11 10:55:00,56.91,56.91,56.69,56.7,67220.28952979464,30.207,30.207,30.0902,30.0955,67220.2895
2007-09-11 11:00:00,56.69,56.81,56.63,56.81,46234.990461227695,30.0902,30.1539,30.0583,30.1539,46234.9905
2007-09-11 11:05:00,56.82,56.85,56.73,56.73,23117.495230613848,30.1592,30.1751,30.1114,30.1114,23117.4952
2007-09-11 11:10:00,56.73,56.84,56.72,56.82,18965.32375715408,30.1114,30.1698,30.1061,30.1592,18965.3238
2007-09-11 11:15:00,56.81,56.85,56.75,56.78,19863.09056222646,30.1539,30.1751,30.122,30.138,19863.0906
2007-09-11 11:20:00,56.77,56.81,56.74,56.79,25474.13309392885,30.1326,30.1539,30.1167,30.1433,25474.1331
2007-09-11 11:25:00,56.77,56.8,56.73,56.79,12568.735271013353,30.1326,30.1486,30.1114,30.1433,12568.7353
2007-09-11 11:30:00,56.79,56.81,56.72,56.75,12905.397822915496,30.1433,30.1539,30.1061,30.122,12905.3978
2007-09-11 11:35:00,56.75,56.77,56.63,56.67,16496.465043205026,30.122,30.1326,30.0583,30.0796,16496.465
2007-09-11 11:40:00,56.7,56.73,56.66,56.66,9202.10975199192,30.0955,30.1114,30.0743,30.0743,9202.1098
2007-09-11 11:45:00,56.65,56.69,56.61,56.69,17618.673549545503,30.0689,30.0902,30.0477,30.0902,17618.6735
2007-09-11 11:50:00,56.69,56.74,56.64,56.64,13803.16462798788,30.0902,30.1167,30.0636,30.0636,13803.1646
2007-09-11 11:55:00,56.66,56.67,56.61,56.65,9089.888901357872,30.0743,30.0796,30.0477,30.0689,9089.8889
2007-09-11 12:00:00,56.66,56.66,56.5,56.51,52294.91639546627,30.0743,30.0743,29.9893,29.9946,52294.9164
2007-09-11 12:05:00,56.51,56.58,56.48,56.56,56334.867018292,29.9946,30.0318,29.9787,30.0212,56334.867
2007-09-11 12:10:00,56.56,56.6,56.47,56.47,18740.882055885984,30.0212,30.0424,29.9734,29.9734,18740.8821
2007-09-11 12:15:00,56.49,56.58,56.48,56.56,24351.92458758837,29.984,30.0318,29.9787,30.0212,24351.9246
2007-09-11 12:20:00,56.56,56.58,56.54,56.54,29065.20031421838,30.0212,30.0318,30.0106,30.0106,29065.2003
2007-09-11 12:25:00,56.54,56.58,56.54,56.56,12568.735271013353,30.0106,30.0318,30.0106,30.0212,12568.7353
2007-09-11 12:30:00,56.57,56.58,56.51,56.56,18853.10290652003,30.0265,30.0318,29.9946,30.0212,18853.1029
2007-09-11 12:35:00,56.56,56.64,56.54,56.64,34115.13859275053,30.0212,30.0636,30.0106,30.0636,34115.1386
2007-09-11 12:40:00,56.64,56.68,56.59,56.63,21321.961620469083,30.0636,30.0849,30.0371,30.0583,21321.9616
2007-09-11 12:45:00,56.63,56.65,56.62,56.63,6845.471888676916,30.0583,30.0689,30.053,30.0583,6845.4719
2007-09-11 12:50:00,56.63,56.64,56.52,56.55,42643.923240938166,30.0583,30.0636,29.9999,30.0159,42643.9232
2007-09-11 12:55:00,56.55,56.65,56.54,56.61,16384.24419257098,30.0159,30.0689,30.0106,30.0477,16384.2442
2007-09-11 13:00:00,56.62,56.68,56.62,56.67,17394.23184827741,30.053,30.0849,30.053,30.0796,17394.2318
2007-09-11 13:05:00,56.67,56.71,56.67,56.69,8192.12209628549,30.0796,30.1008,30.0796,30.0902,8192.1221
2007-09-11 13:10:00,56.7,56.7,56.67,56.67,11670.96846594097,30.0955,30.0955,30.0796,30.0796,11670.9685
2007-09-11 13:15:00,56.66,56.66,56.58,56.59,15598.698238132643,30.0743,30.0743,30.0318,30.0371,15598.6982
2007-09-11 13:20:00,56.59,56.66,56.59,56.66,9538.772303894062,30.0371,30.0743,30.0371,30.0743,9538.7723
2007-09-11 13:25:00,56.64,56.77,56.59,56.75,17730.894400179553,30.0636,30.1326,30.0371,30.122,17730.8944
2007-09-11 13:30:00,56.75,56.9,56.75,56.86,33217.37178767815,30.122,30.2016,30.122,30.1804,33217.3718
2007-09-11 13:35:00,56.85,56.89,56.8,56.83,18965.32375715408,30.1751,30.1963,30.1486,30.1645,18965.3238
2007-09-11 13:40:00,56.83,56.83,56.73,56.78,18740.882055885984,30.1645,30.1645,30.1114,30.138,18740.8821
2007-09-11 13:45:00,56.78,56.9,56.77,56.87,34676.24284592077,30.138,30.2016,30.1326,30.1857,34676.2428
2007-09-11 13:50:00,56.87,56.97,56.85,56.92,26259.679048367187,30.1857,30.2388,30.1751,30.2123,26259.679
2007-09-11 13:55:00,56.92,56.95,56.88,56.92,15598.698238132643,30.2123,30.2282,30.191,30.2123,15598.6982
2007-09-11 14:00:00,56.93,57.07,56.91,57.06,35461.78880035911,30.2176,30.2919,30.207,30.2866,35461.7888
2007-09-11 14:05:00,57.07,57.15,57.01,57.12,55998.20446638985,30.2919,30.3343,30.26,30.3184,55998.2045
2007-09-11 14:10:00,57.12,57.14,57.02,57.07,42756.14409157221,30.3184,30.329,30.2653,30.2919,42756.1441
2007-09-11 14:15:00,57.07,57.24,57.07,57.21,31309.617326899337,30.2919,30.3821,30.2919,30.3662,31309.6173
2007-09-11 14:20:00,57.21,57.32,57.21,57.32,37706.20581304006,30.3662,30.4246,30.3662,30.4246,37706.2058
2007-09-11 14:25:00,57.32,57.38,57.24,57.32,50948.2661878577,30.4246,30.4564,30.3821,30.4246,50948.2662
2007-09-11 14:30:00,57.32,57.35,57.3,57.31,38716.19346874649,30.4246,30.4405,30.414,30.4193,38716.1935
2007-09-11 14:35:00,57.31,57.32,57.19,57.2,21995.28672427337,30.4193,30.4246,30.3556,30.3609,21995.2867
2007-09-11 14:40:00,57.21,57.21,57.13,57.17,21209.74076983504,30.3662,30.3662,30.3237,30.345,21209.7408
2007-09-11 14:45:00,57.18,57.23,57.05,57.08,27494.10840534171,30.3503,30.3768,30.2813,30.2972,27494.1084
2007-09-11 14:50:00,57.09,57.09,56.99,57.02,25810.795645831,30.3025,30.3025,30.2494,30.2653,25810.7956
2007-09-11 14:55:00,57.0,57.11,56.97,57.06,28391.87521041409,30.2547,30.3131,30.2388,30.2866,28391.8752
2007-09-11 15:00:00,57.05,57.13,57.03,57.06,67444.73123106273,30.2813,30.3237,30.2706,30.2866,67444.7312
2007-09-11 15:05:00,57.06,57.09,56.99,57.04,32992.93008641005,30.2866,30.3025,30.2494,30.276,32992.9301
2007-09-11 15:10:00,57.04,57.12,57.04,57.09,28055.21265851195,30.276,30.3184,30.276,30.3025,28055.2127
2007-09-11 15:15:00,57.1,57.21,57.08,57.16,43766.13174727864,30.3078,30.3662,30.2972,30.3397,43766.1317
2007-09-11 15:20:00,57.16,57.16,57.05,57.08,35686.2305016272,30.3397,30.3397,30.2813,30.2972,35686.2305
2007-09-11 15:25:00,57.07,57.14,57.07,57.1,29514.08371675457,30.2919,30.329,30.2919,30.3078,29514.0837
2007-09-11 15:30:00,57.11,57.18,57.1,57.11,40960.61048142744,30.3131,30.3503,30.3078,30.3131,40960.6105
2007-09-11 15:35:00,57.11,57.11,56.86,56.89,54763.77510941533,30.3131,30.3131,30.1804,30.1963,54763.7751
2007-09-11 15:40:00,56.89,56.89,56.78,56.78,94041.07283133206,30.1963,30.1963,30.138,30.138,94041.0728
2007-09-11 15:45:00,56.79,56.8,56.73,56.75,66322.52272472225,30.1433,30.1486,30.1114,30.122,66322.5227
2007-09-11 15:50:00,56.75,56.91,56.75,56.91,59813.71338794748,30.122,30.207,30.122,30.207,59813.7134
2007-09-11 15:55:00,56.9,57.07,56.87,57.01,102794.29918078778,30.2016,30.2919,30.1857,30.26,102794.2992
2007-09-12 09:30:00,57.05,57.18,56.78,56.8,40623.9479295253,30.2813,30.3503,30.138,30.1486,40623.9479
2007-09-12 09:35:00,56.86,56.99,56.61,56.78,32319.604982605768,30.1804,30.2494,30.0477,30.138,32319.605
2007-09-12 09:40:00,56.78,56.83,56.7,56.79,20760.85736729884,30.138,30.1645,30.0955,30.1433,20760.8574
2007-09-12 09:45:00,56.79,56.85,56.71,56.78,60038.15508921557,30.1433,30.1751,30.1008,30.138,60038.1551
2007-09-12 09:50:00,56.79,56.85,56.69,56.72,41858.37728649983,30.1433,30.1751,30.0902,30.1061,41858.3773
2007-09-12 09:55:00,56.72,56.75,56.58,56.59,23790.82033441813,30.1061,30.122,30.0318,30.0371,23790.8203
2007-09-12 10:00:00,56.6,56.63,56.51,56.63,23790.82033441813,30.0424,30.0583,29.9946,30.0583,23790.8203
2007-09-12 10:05:00,56.67,56.81,56.67,56.75,27830.77095724385,30.0796,30.1539,30.0796,30.122,27830.771
2007-09-12 10:10:00,56.74,56.86,56.68,56.85,58018.17977780271,30.1167,30.1804,30.0849,30.1751,58018.1798
2007-09-12 10:15:00,56.85,56.85,56.68,56.75,32431.82583323981,30.1751,30.1751,30.0849,30.122,32431.8258
2007-09-12 10:20:00,56.76,56.81,56.73,56.75,37818.42666367411,30.1273,30.1539,30.1114,30.122,37818.4267
2007-09-12 10:25:00,56.75,56.83,56.68,56.8,82257.88351475704,30.122,30.1645,30.0849,30.1486,82257.8835
2007-09-12 10:30:00,56.76,56.95,56.72,56.93,39613.96027381888,30.1273,30.2282,30.1061,30.2176,39613.9603
2007-09-12 10:35:00,56.93,57.1,56.92,57.07,30187.40882055886,30.2176,30.3078,30.2123,30.2919,30187.4088
2007-09-12 10:40:00,57.07,57.14,57.01,57.02,22668.611828077657,30.2919,30.329,30.26,30.2653,22668.6118
2007-09-12 10:45:00,57.02,57.04,56.91,56.93,22444.17012680956,30.2653,30.276,30.207,30.2176,22444.1701
2007-09-12 10:50:00,56.91,56.91,56.83,56.86,20985.29906856694,30.207,30.207,30.1645,30.1804,20985.2991
2007-09-12 10:55:00,56.86,56.94,56.84,56.9,14364.26888115812,30.1804,30.2229,30.1698,30.2016,14364.2689
2007-09-12 11:00:00,56.91,56.91,56.84,56.89,27269.666704073614,30.207,30.207,30.1698,30.1963,27269.6667
2007-09-12 11:05:00,56.9,56.96,56.89,56.95,29065.20031421838,30.2016,30.2335,30.1963,30.2282,29065.2003
2007-09-12 11:10:00,56.95,56.95,56.84,56.88,24127.48288632028,30.2282,30.2282,30.1698,30.191,24127.4829
2007-09-12 11:15:00,56.88,57.0,56.87,56.91,37145.10155986982,30.191,30.2547,30.1857,30.207,37145.1016
2007-09-12 11:20:00,56.91,57.02,56.91,56.99,29401.86286612052,30.207,30.2653,30.207,30.2494,29401.8629
2007-09-12 11:25:00,56.99,57.01,56.93,56.93,19750.86971159241,30.2494,30.26,30.2176,30.2176,19750.8697
2007-09-12 11:30:00,56.93,57.05,56.93,56.93,22556.390977443607,30.2176,30.2813,30.2176,30.2176,22556.391
2007-09-12 11:35:00,56.94,56.96,56.86,56.9,15823.13993940074,30.2229,30.2335,30.1804,30.2016,15823.1399
2007-09-12 11:40:00,56.89,56.91,56.81,56.83,16720.906744473123,30.1963,30.207,30.1539,30.1645,16720.9067
2007-09-12 11:45:00,56.85,56.87,56.82,56.84,14925.373134328358,30.1751,30.1857,30.1592,30.1698,14925.3731
2007-09-12 11:50:00,56.84,56.95,56.81,56.95,23117.495230613848,30.1698,30.2282,30.1539,30.2282,23117.4952
2007-09-12 11:55:00,56.96,56.96,56.83,56.88,17057.569296375266,30.2335,30.2335,30.1645,30.191,17057.5693
2007-09-12 12:00:00,56.86,56.87,56.81,56.83,15262.035686230502,30.1804,30.1857,30.1539,30.1645,15262.0357
2007-09-12 12:05:00,56.83,56.91,56.83,56.87,13017.618673549545,30.1645,30.207,30.1645,30.1857,13017.6187
2007-09-12 12:10:00,56.86,56.93,56.85,56.93,10997.643362136683,30.1804,30.2176,30.1751,30.2176,10997.6434
2007-09-12 12:15:00,56.92,56.94,56.85,56.88,22219.728425541463,30.2123,30.2229,30.1751,30.191,22219.7284
2007-09-12 12:20:00,56.86,56.87,56.76,56.81,41297.27303332959,30.1804,30.1857,30.1273,30.1539,41297.273
2007-09-12 12:25:00,56.82,56.83,56.75,56.8,17394.23184827741,30.1592,30.1645,30.122,30.1486,17394.2318
2007-09-12 12:30:00,56.8,56.89,56.78,56.83,21995.28672427337,30.1486,30.1963,30.138,30.1645,21995.2867
2007-09-12 12:35:00,56.82,56.87,56.82,56.87,8416.563797553585,30.1592,30.1857,30.1592,30.1857,8416.5638
2007-09-12 12:40:00,56.86,56.88,56.72,56.78,29177.42116485243,30.1804,30.191,30.1061,30.138,29177.4212
2007-09-12 12:45:00,56.77,56.93,56.77,56.88,18179.777802715744,30.1326,30.2176,30.1326,30.191,18179.7778
2007-09-12 12:50:00,56.88,56.92,56.82,56.85,13915.385478621927,30.191,30.2123,30.1592,30.1751,13915.3855
2007-09-12 12:55:00,56.84,56.87,56.82,56.85,13354.281225451688,30.1698,30.1857,30.1592,30.1751,13354.2812
2007-09-12 13:00:00,56.86,56.86,56.75,56.76,32207.38413197172,30.1804,30.1804,30.122,30.1273,32207.3841
2007-09-12 13:05:00,56.75,56.75,56.63,56.71,46683.87386376388,30.122,30.122,30.0583,30.1008,46683.8739
2007-09-12 13:10:00,56.72,56.75,56.66,56.69,28840.758612950285,30.1061,30.122,30.0743,30.0902,28840.7586
2007-09-12 13:15:00,56.69,56.75,56.67,56.69,19863.09056222646,30.0902,30.122,30.0796,30.0902,19863.0906
2007-09-12 13:20:00,56.7,56.73,56.67,56.71,10548.759959600491,30.0955,30.1114,30.0796,30.1008,10548.76
2007-09-12 13:25:00,56.71,56.75,56.69,56.74,13129.839524183591,30.1008,30.122,30.0902,30.1167,13129.8395
2007-09-12 13:30:00,56.74,56.74,56.58,56.62,1024688.5871394904,30.1167,30.1167,30.0318,30.053,1024688.5871
2007-09-12 13:35:00,56.63,56.8,56.62,56.8,28391.87521041409,30.0583,30.1486,30.053,30.1486,28391.8752
2007-09-12 13:40:00,56.81,56.97,56.81,56.9,33890.69689148243,30.1539,30.2388,30.1539,30.2016,33890.6969
2007-09-12 13:45:00,56.88,56.96,56.87,56.92,24688.587139490515,30.191,30.2335,30.1857,30.2123,24688.5871
2007-09-12 13:50:00,56.93,57.04,56.91,56.98,31870.72158006957,30.2176,30.276,30.207,30.2441,31870.7216
2007-09-12 13:55:00,56.97,57.03,56.92,56.92,30075.18796992481,30.2388,30.2706,30.2123,30.2123,30075.188
2007-09-12 14:00:00,56.94,56.95,56.91,56.94,13803.16462798788,30.2229,30.2282,30.207,30.2229,13803.1646
2007-09-12 14:05:00,56.94,57.02,56.88,57.02,31870.72158006957,30.2229,30.2653,30.191,30.2653,31870.7216
2007-09-12 14:10:00,57.02,57.09,57.0,57.05,55437.100213219615,30.2653,30.3025,30.2547,30.2813,55437.1002
2007-09-12 14:15:00,57.06,57.07,57.0,57.01,24127.48288632028,30.2866,30.2919,30.2547,30.26,24127.4829
2007-09-12 14:20:00,57.01,57.07,56.99,57.06,23903.04118505218,30.26,30.2919,30.2494,30.2866,23903.0412
2007-09-12 14:25:00,57.06,57.07,56.96,56.99,28279.654359780045,30.2866,30.2919,30.2335,30.2494,28279.6544
2007-09-12 14:30:00,56.99,57.05,56.99,57.01,22556.390977443607,30.2494,30.2813,30.2494,30.26,22556.391
2007-09-12 14:35:00,57.02,57.07,56.94,56.96,34339.580294018626,30.2653,30.2919,30.2229,30.2335,34339.5803
2007-09-12 14:40:00,56.96,57.03,56.94,56.99,24127.48288632028,30.2335,30.2706,30.2229,30.2494,24127.4829
2007-09-12 14:45:00,56.99,57.07,56.96,57.07,14925.373134328358,30.2494,30.2919,30.2335,30.2919,14925.3731
2007-09-12 14:50:00,57.07,57.09,57.03,57.04,18067.556952081697,30.2919,30.3025,30.2706,30.276,18067.557
2007-09-12 14:55:00,57.04,57.16,57.04,57.16,20311.97396476265,30.276,30.3397,30.276,30.3397,20311.974
2007-09-12 15:00:00,57.16,57.16,57.07,57.07,28840.758612950285,30.3397,30.3397,30.2919,30.2919,28840.7586
2007-09-12 15:05:00,57.07,57.13,57.04,57.04,23790.82033441813,30.2919,30.3237,30.276,30.276,23790.8203
2007-09-12 15:10:00,57.03,57.1,57.03,57.07,19301.98630905622,30.2706,30.3078,30.2706,30.2919,19301.9863
2007-09-12 15:15:00,57.06,57.09,57.01,57.09,19526.42801032432,30.2866,30.3025,30.26,30.3025,19526.428
2007-09-12 15:20:00,57.1,57.16,57.08,57.14,28167.433509146,30.3078,30.3397,30.2972,30.329,28167.4335
2007-09-12 15:25:00,57.15,57.17,57.01,57.02,28728.53776231624,30.3343,30.345,30.26,30.2653,28728.5378
2007-09-12 15:30:00,57.01,57.04,56.94,57.02,23903.04118505218,30.26,30.276,30.2229,30.2653,23903.0412
2007-09-12 15:35:00,57.01,57.02,56.96,57.02,23454.15778251599,30.26,30.2653,30.2335,30.2653,23454.1578
2007-09-12 15:40:00,57.04,57.19,57.03,57.11,63068.11805633486,30.276,30.3556,30.2706,30.3131,63068.1181
2007-09-12 15:45:00,57.11,57.21,57.11,57.16,63180.33890696892,30.3131,30.3662,30.3131,30.3397,63180.3389
2007-09-12 15:50:00,57.16,57.21,57.02,57.04,54202.67085624509,30.3397,30.3662,30.2653,30.276,54202.6709
2007-09-12 15:55:00,57.04,57.04,56.92,56.99,103579.84513522612,30.276,30.276,30.2123,30.2494,103579.8451
2007-09-13 09:30:00,57.24,57.58,57.16,57.58,59925.934238581525,30.3821,30.5626,30.3397,30.5626,59925.9342
2007-09-13 09:35:00,57.58,57.63,57.42,57.57,38267.3100662103,30.5626,30.5891,30.4777,30.5573,38267.3101
2007-09-13 09:40:00,57.56,57.57,57.34,57.37,38267.3100662103,30.552,30.5573,30.4352,30.4511,38267.3101
2007-09-13 09:45:00,57.4,57.4,57.16,57.19,75412.41162608012,30.467,30.467,30.3397,30.3556,75412.4116
2007-09-13 09:50:00,57.18,57.24,57.16,57.21,39950.62282572102,30.3503,30.3821,30.3397,30.3662,39950.6228
2007-09-13 09:55:00,57.21,57.22,57.17,57.19,32992.93008641005,30.3662,30.3715,30.345,30.3556,32992.9301
2007-09-13 10:00:00,57.2,57.3,57.12,57.15,63741.44316013915,30.3609,30.414,30.3184,30.3343,63741.4432
2007-09-13 10:05:00,57.15,57.26,57.12,57.22,49152.73257771294,30.3343,30.3927,30.3184,30.3715,49152.7326
2007-09-13 10:10:00,57.21,57.32,57.19,57.32,31870.72158006957,30.3662,30.4246,30.3556,30.4246,31870.7216
2007-09-13 10:15:00,57.32,57.43,57.32,57.43,18740.882055885984,30.4246,30.483,30.4246,30.483,18740.8821
2007-09-13 10:20:00,57.43,57.58,57.39,57.5,36808.43900796768,30.483,30.5626,30.4617,30.5201,36808.439
2007-09-13 10:25:00,57.5,57.52,57.41,57.43,22331.94927617552,30.5201,30.5307,30.4723,30.483,22331.9493
2007-09-13 10:30:00,57.44,57.53,57.43,57.51,23678.599483784084,30.4883,30.536,30.483,30.5254,23678.5995
2007-09-13 10:35:00,57.51,57.53,57.48,57.51,25025.24969139266,30.5254,30.536,30.5095,30.5254,25025.2497
2007-09-13 10:40:00,57.51,57.53,57.4,57.43,30972.9547749972,30.5254,30.536,30.467,30.483,30972.9548
2007-09-13 10:45:00,57.42,57.49,57.38,57.47,62394.79295253057,30.4777,30.5148,30.4564,30.5042,62394.793
2007-09-13 10:50:00,57.47,57.53,57.43,57.51,21434.18247110313,30.5042,30.536,30.483,30.5254,21434.1825
2007-09-13 10:55:00,57.51,57.53,57.45,57.48,26708.562450903377,30.5254,30.536,30.4936,30.5095,26708.5625
2007-09-13 11:00:00,57.49,57.53,57.41,57.42,25810.795645831,30.5148,30.536,30.4723,30.4777,25810.7956
2007-09-13 11:05:00,57.41,57.44,57.36,57.39,80911.23330714846,30.4723,30.4883,30.4458,30.4617,80911.2333
2007-09-13 11:10:00,57.39,57.39,57.38,57.39,33554.03433958029,30.4617,30.4617,30.4564,30.4617,33554.0343
2007-09-13 11:15:00,57.39,57.4,57.34,57.38,74402.4239703737,30.4617,30.467,30.4352,30.4564,74402.424
2007-09-13 11:20:00,57.38,57.41,57.36,57.4,42531.70239030412,30.4564,30.4723,30.4458,30.467,42531.7024
2007-09-13 11:25:00,57.4,57.4,57.37,57.39,30411.85052182696,30.467,30.467,30.4511,30.4617,30411.8505
2007-09-13 11:30:00,57.39,57.4,57.32,57.4,62843.67635506677,30.4617,30.467,30.4246,30.467,62843.6764
2007-09-13 11:35:00,57.39,57.41,57.28,57.38,37481.76411177197,30.4617,30.4723,30.4033,30.4564,37481.7641
2007-09-13 11:40:00,57.39,57.4,57.37,57.4,11670.96846594097,30.4617,30.467,30.4511,30.467,11670.9685
2007-09-13 11:45:00,57.4,57.4,57.32,57.32,20873.078217932893,30.467,30.467,30.4246,30.4246,20873.0782
2007-09-13 11:50:00,57.33,57.42,57.33,57.41,7518.796992481202,30.4299,30.4777,30.4299,30.4723,7518.797
2007-09-13 11:55:00,57.41,57.44,57.39,57.4,25586.3539445629,30.4723,30.4883,30.4617,30.467,25586.3539
2007-09-13 12:00:00,57.4,57.42,57.36,57.4,22668.611828077657,30.467,30.4777,30.4458,30.467,22668.6118
2007-09-13 12:05:00,57.4,57.42,57.39,57.39,10885.422511502637,30.467,30.4777,30.4617,30.4617,10885.4225
2007-09-13 12:10:00,57.38,57.38,57.32,57.37,17506.452698911457,30.4564,30.4564,30.4246,30.4511,17506.4527
2007-09-13 12:15:00,57.37,57.43,57.36,57.43,13803.16462798788,30.4511,30.483,30.4458,30.483,13803.1646
2007-09-13 12:20:00,57.43,57.46,57.42,57.44,28055.21265851195,30.483,30.4989,30.4777,30.4883,28055.2127
2007-09-13 12:25:00,57.43,57.44,57.37,57.37,26371.89989900124,30.483,30.4883,30.4511,30.4511,26371.8999
2007-09-13 12:30:00,57.36,57.39,57.3,57.33,24127.48288632028,30.4458,30.4617,30.414,30.4299,24127.4829
2007-09-13 12:35:00,57.33,57.4,57.33,57.37,10436.539108966446,30.4299,30.467,30.4299,30.4511,10436.5391
2007-09-13 12:40:00,57.36,57.39,57.35,57.36,8304.342946919538,30.4458,30.4617,30.4405,30.4458,8304.3429
2007-09-13 12:45:00,57.36,57.36,57.25,57.27,16833.12759510717,30.4458,30.4458,30.3874,30.398,16833.1276
2007-09-13 12:50:00,57.25,57.31,57.25,57.31,8079.901245651442,30.3874,30.4193,30.3874,30.4193,8079.9012
2007-09-13 12:55:00,57.31,57.33,57.3,57.33,11670.96846594097,30.4193,30.4299,30.414,30.4299,11670.9685
2007-09-13 13:00:00,57.33,57.41,57.33,57.4,28167.433509146,30.4299,30.4723,30.4299,30.467,28167.4335
2007-09-13 13:05:00,57.4,57.44,57.34,57.37,21321.961620469083,30.467,30.4883,30.4352,30.4511,21321.9616
2007-09-13 13:10:00,57.37,57.38,57.36,57.37,8079.901245651442,30.4511,30.4564,30.4458,30.4511,8079.9012
2007-09-13 13:15:00,57.38,57.39,57.32,57.35,17169.790147009313,30.4564,30.4617,30.4246,30.4405,17169.7901
2007-09-13 13:20:00,57.35,57.48,57.35,57.48,31982.942430703624,30.4405,30.5095,30.4405,30.5095,31982.9424
2007-09-13 13:25:00,57.48,57.48,57.43,57.46,11334.305914038829,30.5095,30.5095,30.483,30.4989,11334.3059
2007-09-13 13:30:00,57.46,57.49,57.46,57.48,9875.434855796206,30.4989,30.5148,30.4989,30.5095,9875.4349
2007-09-13 13:35:00,57.48,57.51,57.48,57.51,58803.72573224104,30.5095,30.5254,30.5095,30.5254,58803.7257
2007-09-13 13:40:00,57.51,57.52,57.47,57.51,90562.22646167658,30.5254,30.5307,30.5042,30.5254,90562.2265
2007-09-13 13:45:00,57.51,57.57,57.5,57.52,49489.39512961508,30.5254,30.5573,30.5201,30.5307,49489.3951
2007-09-13 13:50:00,57.51,57.51,57.44,57.46,23454.15778251599,30.5254,30.5254,30.4883,30.4989,23454.1578
2007-09-13 13:55:00,57.45,57.48,57.41,57.48,19638.648860958365,30.4936,30.5095,30.4723,30.5095,19638.6489
2007-09-13 14:00:00,57.48,57.51,57.48,57.5,17506.452698911457,30.5095,30.5254,30.5095,30.5201,17506.4527
2007-09-13 14:05:00,57.5,57.51,57.49,57.5,17057.569296375266,30.5201,30.5254,30.5148,30.5201,17057.5693
2007-09-13 14:10:00,57.5,57.53,57.49,57.49,23454.15778251599,30.5201,30.536,30.5148,30.5148,23454.1578
2007-09-13 14:15:00,57.49,57.49,57.42,57.43,21883.06587363932,30.5148,30.5148,30.4777,30.483,21883.0659
2007-09-13 14:20:00,57.43,57.48,57.4,57.46,28840.758612950285,30.483,30.5095,30.467,30.4989,28840.7586
2007-09-13 14:25:00,57.46,57.47,57.4,57.41,22780.832678711704,30.4989,30.5042,30.467,30.4723,22780.8327
2007-09-13 14:30:00,57.41,57.48,57.41,57.45,17282.01099764336,30.4723,30.5095,30.4723,30.4936,17282.011
2007-09-13 14:35:00,57.45,57.51,57.45,57.51,24239.703736954325,30.4936,30.5254,30.4936,30.5254,24239.7037
2007-09-13 14:40:00,57.5,57.51,57.49,57.51,25137.470542026706,30.5201,30.5254,30.5148,30.5254,25137.4705
2007-09-13 14:45:00,57.51,57.54,57.48,57.51,61833.68869936034,30.5254,30.5413,30.5095,30.5254,61833.6887
2007-09-13 14:50:00,57.51,57.57,57.51,57.57,17057.569296375266,30.5254,30.5573,30.5254,30.5573,17057.5693
2007-09-13 14:55:00,57.57,57.58,57.48,57.55,31421.838177533384,30.5573,30.5626,30.5095,30.5467,31421.8382
2007-09-13 15:00:00,57.56,57.65,57.55,57.65,34115.13859275053,30.552,30.5997,30.5467,30.5997,34115.1386
2007-09-13 15:05:00,57.64,57.74,57.64,57.69,55773.76276512176,30.5944,30.6475,30.5944,30.621,55773.7628
2007-09-13 15:10:00,57.69,57.77,57.59,57.65,50162.72023341936,30.621,30.6634,30.5679,30.5997,50162.7202
2007-09-13 15:15:00,57.65,57.65,57.49,57.55,27718.550106609808,30.5997,30.5997,30.5148,30.5467,27718.5501
2007-09-13 15:20:00,57.54,57.61,57.48,57.55,36247.33475479744,30.5413,30.5785,30.5095,30.5467,36247.3348
2007-09-13 15:25:00,57.55,57.65,57.55,57.64,35012.90539782291,30.5467,30.5997,30.5467,30.5944,35012.9054
2007-09-13 15:30:00,57.64,57.65,57.57,57.61,27381.887554707664,30.5944,30.5997,30.5573,30.5785,27381.8876
2007-09-13 15:35:00,57.62,57.65,57.57,57.61,39277.29772191673,30.5838,30.5997,30.5573,30.5785,39277.2977
2007-09-13 15:40:00,57.6,57.62,57.47,57.5,30972.9547749972,30.5732,30.5838,30.5042,30.5201,30972.9548
2007-09-13 15:45:00,57.5,57.5,57.3,57.35,52519.35809673437,30.5201,30.5201,30.414,30.4405,52519.3581
2007-09-13 15:50:00,57.36,57.56,57.36,57.53,71596.9027045225,30.4458,30.552,30.4458,30.536,71596.9027
2007-09-13 15:55:00,57.53,57.63,57.52,57.63,79676.80395017394,30.536,30.5891,30.5307,30.5891,79676.804
2007-09-14 09:30:00,57.3,57.4,57.22,57.24,59813.71338794748,30.414,30.467,30.3715,30.3821,59813.7134
2007-09-14 09:35:00,57.24,57.4,57.24,57.37,65424.75591964987,30.3821,30.467,30.3821,30.4511,65424.7559
2007-09-14 09:40:00,57.36,57.36,57.22,57.26,38155.08921557625,30.4458,30.4458,30.3715,30.3927,38155.0892
2007-09-14 09:45:00,57.26,57.32,57.17,57.18,26708.562450903377,30.3927,30.4246,30.345,30.3503,26708.5625
2007-09-14 09:50:00,57.18,57.3,57.14,57.19,87307.82179328919,30.3503,30.414,30.329,30.3556,87307.8218
2007-09-14 09:55:00,57.19,57.25,56.99,57.23,68791.3814386713,30.3556,30.3874,30.2494,30.3768,68791.3814
2007-09-14 10:00:00,57.24,57.33,57.18,57.25,32544.04668387386,30.3821,30.4299,30.3503,30.3874,32544.0467
2007-09-14 10:05:00,57.25,57.37,57.24,57.32,42756.14409157221,30.3874,30.4511,30.3821,30.4246,42756.1441
2007-09-14 10:10:00,57.3,57.34,57.26,57.33,21883.06587363932,30.414,30.4352,30.3927,30.4299,21883.0659
2007-09-14 10:15:00,57.33,57.41,57.31,57.31,49040.51172707889,30.4299,30.4723,30.4193,30.4193,49040.5117
2007-09-14 10:20:00,57.31,57.35,57.26,57.26,52294.91639546627,30.4193,30.4405,30.3927,30.3927,52294.9164
2007-09-14 10:25:00,57.26,57.27,57.17,57.18,28279.654359780045,30.3927,30.398,30.345,30.3503,28279.6544
2007-09-14 10:30:00,57.18,57.24,57.17,57.22,18179.777802715744,30.3503,30.3821,30.345,30.3715,18179.7778
2007-09-14 10:35:00,57.21,57.24,57.19,57.23,42756.14409157221,30.3662,30.3821,30.3556,30.3768,42756.1441
2007-09-14 10:40:00,57.22,57.25,57.21,57.25,21658.624172371223,30.3715,30.3874,30.3662,30.3874,21658.6242
2007-09-14 10:45:00,57.24,57.4,57.24,57.32,28504.09606104814,30.3821,30.467,30.3821,30.4246,28504.0961
2007-09-14 10:50:00,57.31,57.32,57.16,57.16,61497.02614745819,30.4193,30.4246,30.3397,30.3397,61497.0261
2007-09-14 10:55:00,57.16,57.3,57.12,57.28,69352.48569184155,30.3397,30.414,30.3184,30.4033,69352.4857
2007-09-14 11:00:00,57.29,57.34,57.27,57.34,11670.96846594097,30.4087,30.4352,30.398,30.4352,11670.9685
2007-09-14 11:05:00,57.34,57.36,57.24,57.25,28840.758612950285,30.4352,30.4458,30.3821,30.3874,28840.7586
2007-09-14 11:10:00,57.25,57.26,57.18,57.21,43092.80664347435,30.3874,30.3927,30.3503,30.3662,43092.8066
2007-09-14 11:15:00,57.21,57.24,57.19,57.24,8304.342946919538,30.3662,30.3821,30.3556,30.3821,8304.3429
2007-09-14 11:20:00,57.24,57.27,57.2,57.22,26371.89989900124,30.3821,30.398,30.3609,30.3715,26371.8999
2007-09-14 11:25:00,57.21,57.3,57.2,57.3,13242.06037481764,30.3662,30.414,30.3609,30.414,13242.0604
2007-09-14 11:30:00,57.28,57.36,57.28,57.35,28728.53776231624,30.4033,30.4458,30.4033,30.4405,28728.5378
2007-09-14 11:35:00,57.35,57.4,57.31,57.31,59589.271686679385,30.4405,30.467,30.4193,30.4193,59589.2717
2007-09-14 11:40:00,57.32,57.4,57.3,57.37,48816.07002581079,30.4246,30.467,30.414,30.4511,48816.07
2007-09-14 11:45:00,57.37,57.4,57.32,57.38,28728.53776231624,30.4511,30.467,30.4246,30.4564,28728.5378
2007-09-14 11:50:00,57.38,57.44,57.35,57.43,30299.629671192903,30.4564,30.4883,30.4405,30.483,30299.6297
2007-09-14 11:55:00,57.43,57.45,57.32,57.36,26147.458197733136,30.483,30.4936,30.4246,30.4458,26147.4582
2007-09-14 12:00:00,57.36,57.45,57.34,57.4,29738.525418022666,30.4458,30.4936,30.4352,30.467,29738.5254
2007-09-14 12:05:00,57.4,57.4,57.31,57.34,12456.514420379306,30.467,30.467,30.4193,30.4352,12456.5144
2007-09-14 12:10:00,57.34,57.36,57.31,57.32,10660.98081023454,30.4352,30.4458,30.4193,30.4246,10660.9808
2007-09-14 12:15:00,57.31,57.32,57.3,57.32,5274.379979800247,30.4193,30.4246,30.414,30.4246,5274.38
2007-09-14 12:20:00,57.32,57.34,57.25,57.28,17843.1152508136,30.4246,30.4352,30.3874,30.4033,17843.1153
2007-09-14 12:25:00,57.26,57.28,57.25,57.26,7406.576141847155,30.3927,30.4033,30.3874,30.3927,7406.5761
2007-09-14 12:30:00,57.26,57.27,57.21,57.23,17618.673549545503,30.3927,30.398,30.3662,30.3768,17618.6735
2007-09-14 12:35:00,57.23,57.26,57.23,57.25,12905.397822915496,30.3768,30.3927,30.3768,30.3874,12905.3978
2007-09-14 12:40:00,57.25,57.29,57.24,57.28,9202.10975199192,30.3874,30.4087,30.3821,30.4033,9202.1098
2007-09-14 12:45:00,57.28,57.29,57.24,57.25,23566.37863315004,30.4033,30.4087,30.3821,30.3874,23566.3786
2007-09-14 12:50:00,57.25,57.32,57.25,57.32,11558.747615306924,30.3874,30.4246,30.3874,30.4246,11558.7476
2007-09-14 12:55:00,57.32,57.36,57.28,57.34,17730.894400179553,30.4246,30.4458,30.4033,30.4352,17730.8944
2007-09-14 13:00:00,57.32,57.34,57.25,57.3,27718.550106609808,30.4246,30.4352,30.3874,30.414,27718.5501
2007-09-14 13:05:00,57.29,57.33,57.23,57.24,39950.62282572102,30.4087,30.4299,30.3768,30.3821,39950.6228
2007-09-14 13:10:00,57.23,57.39,57.23,57.39,16720.906744473123,30.3768,30.4617,30.3768,30.4617,16720.9067
2007-09-14 13:15:00,57.39,57.39,57.31,57.32,26484.12074963528,30.4617,30.4617,30.4193,30.4246,26484.1207
2007-09-14 13:20:00,57.31,57.39,57.29,57.39,20873.078217932893,30.4193,30.4617,30.4087,30.4617,20873.0782
2007-09-14 13:25:00,57.39,57.41,57.37,57.4,49938.27853215127,30.4617,30.4723,30.4511,30.467,49938.2785
2007-09-14 13:30:00,57.4,57.42,57.36,57.42,44439.45685108293,30.467,30.4777,30.4458,30.4777,44439.4569
2007-09-14 13:35:00,57.42,57.43,57.32,57.37,20199.753114128605,30.4777,30.483,30.4246,30.4511,20199.7531
2007-09-14 13:40:00,57.36,57.42,57.36,57.41,19414.207159690268,30.4458,30.4777,30.4458,30.4723,19414.2072
2007-09-14 13:45:00,57.4,57.46,57.33,57.45,38042.8683649422,30.467,30.4989,30.4299,30.4936,38042.8684
2007-09-14 13:50:00,57.45,57.61,57.45,57.57,32880.709235776005,30.4936,30.5785,30.4936,30.5573,32880.7092
2007-09-14 13:55:00,57.57,57.58,57.54,57.56,9089.888901357872,30.5573,30.5626,30.5413,30.552,9089.8889
2007-09-14 14:00:00,57.57,57.58,57.54,57.57,16272.02334193693,30.5573,30.5626,30.5413,30.5573,16272.0233
2007-09-14 14:05:00,57.56,57.56,57.49,57.51,22556.390977443607,30.552,30.552,30.5148,30.5254,22556.391
2007-09-14 14:10:00,57.51,57.54,57.51,57.54,27942.9918078779,30.5254,30.5413,30.5254,30.5413,27942.9918
2007-09-14 14:15:00,57.53,57.58,57.52,57.57,24913.02884075861,30.536,30.5626,30.5307,30.5573,24913.0288
2007-09-14 14:20:00,57.58,57.62,57.57,57.62,23678.599483784084,30.5626,30.5838,30.5573,30.5838,23678.5995
2007-09-14 14:25:00,57.63,57.65,57.59,57.59,38603.97261811244,30.5891,30.5997,30.5679,30.5679,38603.9726
2007-09-14 14:30:00,57.59,57.67,57.58,57.67,19526.42801032432,30.5679,30.6104,30.5626,30.6104,19526.428
2007-09-14 14:35:00,57.67,57.69,57.62,57.63,30748.513073729097,30.6104,30.621,30.5838,30.5891,30748.5131
2007-09-14 14:40:00,57.65,57.66,57.59,57.6,18404.21950398384,30.5997,30.605,30.5679,30.5732,18404.2195
2007-09-14 14:45:00,57.6,57.65,57.6,57.63,19526.42801032432,30.5732,30.5997,30.5732,30.5891,19526.428
2007-09-14 14:50:00,57.62,57.65,57.54,57.55,29962.967119290763,30.5838,30.5997,30.5413,30.5467,29962.9671
2007-09-14 14:55:00,57.53,57.53,57.43,57.47,44551.67770171697,30.536,30.536,30.483,30.5042,44551.6777
2007-09-14 15:00:00,57.47,57.51,57.45,57.51,20424.1948153967,30.5042,30.5254,30.4936,30.5254,20424.1948
2007-09-14 15:05:00,57.51,57.51,57.41,57.45,16384.24419257098,30.5254,30.5254,30.4723,30.4936,16384.2442
2007-09-14 15:10:00,57.45,57.46,57.42,57.44,17618.673549545503,30.4936,30.4989,30.4777,30.4883,17618.6735
2007-09-14 15:15:00,57.42,57.51,57.41,57.42,28391.87521041409,30.4777,30.5254,30.4723,30.4777,28391.8752
2007-09-14 15:20:00,57.41,57.48,57.4,57.46,37593.984962406015,30.4723,30.5095,30.467,30.4989,37593.985
2007-09-14 15:25:00,57.47,57.52,57.44,57.46,46683.87386376388,30.5042,30.5307,30.4883,30.4989,46683.8739
2007-09-14 15:30:00,57.46,57.5,57.41,57.47,43653.91089664459,30.4989,30.5201,30.4723,30.5042,43653.9109
2007-09-14 15:35:00,57.46,57.48,57.42,57.48,29626.30456738862,30.4989,30.5095,30.4777,30.5095,29626.3046
2007-09-14 15:40:00,57.48,57.56,57.48,57.55,59028.167433509145,30.5095,30.552,30.5095,30.5467,59028.1674
2007-09-14 15:45:00,57.54,57.63,57.54,57.6,50948.2661878577,30.5413,30.5891,30.5413,30.5732,50948.2662
2007-09-14 15:50:00,57.61,57.7,57.58,57.65,70811.35675008416,30.5785,30.6263,30.5626,30.5997,70811.3568
2007-09-14 15:55:00,57.65,57.7,57.64,57.69,81584.55841095276,30.5997,30.6263,30.5944,30.621,81584.5584
2007-09-17 09:30:00,57.37,57.65,57.37,57.57,63292.55975760296,30.4511,30.5997,30.4511,30.5573,63292.5598
2007-09-17 09:35:00,57.57,57.62,57.44,57.47,53080.46234990461,30.5573,30.5838,30.4883,30.5042,53080.4623
2007-09-17 09:40:00,57.47,57.48,57.35,57.4,55324.87936258557,30.5042,30.5095,30.4405,30.467,55324.8794
2007-09-17 09:45:00,57.41,57.58,57.36,57.58,37145.10155986982,30.4723,30.5626,30.4458,30.5626,37145.1016
2007-09-17 09:50:00,57.57,57.64,57.52,57.54,41297.27303332959,30.5573,30.5944,30.5307,30.5413,41297.273
2007-09-17 09:55:00,57.55,57.62,57.51,57.55,19638.648860958365,30.5467,30.5838,30.5254,30.5467,19638.6489
2007-09-17 10:00:00,57.56,57.58,57.51,57.51,16496.465043205026,30.552,30.5626,30.5254,30.5254,16496.465
2007-09-17 10:05:00,57.51,57.55,57.45,57.47,24800.80799012457,30.5254,30.5467,30.4936,30.5042,24800.808
2007-09-17 10:10:00,57.47,57.55,57.46,57.54,18067.556952081697,30.5042,30.5467,30.4989,30.5413,18067.557
2007-09-17 10:15:00,57.54,57.65,57.54,57.64,47244.97811693412,30.5413,30.5997,30.5413,30.5944,47244.9781
2007-09-17 10:20:00,57.62,57.67,57.62,57.65,12793.17697228145,30.5838,30.6104,30.5838,30.5997,12793.177
2007-09-17 10:25:00,57.65,57.66,57.48,57.49,29626.30456738862,30.5997,30.605,30.5095,30.5148,29626.3046
2007-09-17 10:30:00,57.49,57.49,57.2,57.22,63629.2223095051,30.5148,30.5148,30.3609,30.3715,63629.2223
2007-09-17 10:35:00,57.23,57.48,57.15,57.16,55437.100213219615,30.3768,30.5095,30.3343,30.3397,55437.1002
2007-09-17 10:40:00,57.16,57.19,57.07,57.16,22444.17012680956,30.3397,30.3556,30.2919,30.3397,22444.1701
2007-09-17 10:45:00,57.14,57.16,57.11,57.11,12232.072719111213,30.329,30.3397,30.3131,30.3131,12232.0727
2007-09-17 10:50:00,57.12,57.13,57.01,57.03,66322.52272472225,30.3184,30.3237,30.26,30.2706,66322.5227
2007-09-17 10:55:00,57.03,57.03,57.0,57.03,26035.23734709909,30.2706,30.2706,30.2547,30.2706,26035.2373
2007-09-17 11:00:00,57.03,57.07,57.0,57.07,36696.21815733363,30.2706,30.2919,30.2547,30.2919,36696.2182
2007-09-17 11:05:00,57.07,57.12,57.05,57.09,35125.12624845696,30.2919,30.3184,30.2813,30.3025,35125.1262
2007-09-17 11:10:00,57.09,57.16,57.08,57.16,20648.6365166648,30.3025,30.3397,30.2972,30.3397,20648.6365
2007-09-17 11:15:00,57.15,57.16,57.14,57.16,9875.434855796206,30.3343,30.3397,30.329,30.3397,9875.4349
2007-09-17 11:20:00,57.16,57.19,57.12,57.14,22219.728425541463,30.3397,30.3556,30.3184,30.329,22219.7284
2007-09-17 11:25:00,57.13,57.16,57.08,57.14,21546.403321737176,30.3237,30.3397,30.2972,30.329,21546.4033
2007-09-17 11:30:00,57.1,57.1,57.02,57.08,18965.32375715408,30.3078,30.3078,30.2653,30.2972,18965.3238
2007-09-17 11:35:00,57.09,57.17,57.09,57.12,15598.698238132643,30.3025,30.345,30.3025,30.3184,15598.6982
2007-09-17 11:40:00,57.12,57.21,57.1,57.21,28840.758612950285,30.3184,30.3662,30.3078,30.3662,28840.7586
2007-09-17 11:45:00,57.21,57.21,57.12,57.16,20648.6365166648,30.3662,30.3662,30.3184,30.3397,20648.6365
2007-09-17 11:50:00,57.13,57.15,57.08,57.13,12568.735271013353,30.3237,30.3343,30.2972,30.3237,12568.7353
2007-09-17 11:55:00,57.13,57.19,57.07,57.09,24351.92458758837,30.3237,30.3556,30.2919,30.3025,24351.9246
2007-09-17 12:00:00,57.12,57.12,57.1,57.12,8865.447200089777,30.3184,30.3184,30.3078,30.3184,8865.4472
2007-09-17 12:05:00,57.12,57.12,57.03,57.07,25474.13309392885,30.3184,30.3184,30.2706,30.2919,25474.1331
2007-09-17 12:10:00,57.09,57.15,57.07,57.15,12905.397822915496,30.3025,30.3343,30.2919,30.3343,12905.3978
2007-09-17 12:15:00,57.16,57.16,57.03,57.03,26035.23734709909,30.3397,30.3397,30.2706,30.2706,26035.2373
2007-09-17 12:20:00,57.03,57.04,56.9,56.9,33778.476040848385,30.2706,30.276,30.2016,30.2016,33778.476
2007-09-17 12:25:00,56.9,56.99,56.9,56.99,11895.410167209067,30.2016,30.2494,30.2016,30.2494,11895.4102
2007-09-17 12:30:00,56.99,57.0,56.98,56.99,8641.00549882168,30.2494,30.2547,30.2441,30.2494,8641.0055
2007-09-17 12:35:00,56.99,57.08,56.99,57.07,13017.618673549545,30.2494,30.2972,30.2494,30.2919,13017.6187
2007-09-17 12:40:00,57.07,57.08,57.04,57.06,10773.201660868588,30.2919,30.2972,30.276,30.2866,10773.2017
2007-09-17 12:45:00,57.06,57.15,57.05,57.07,22331.94927617552,30.2866,30.3343,30.2813,30.2919,22331.9493
2007-09-17 12:50:00,57.07,57.08,57.02,57.07,11558.747615306924,30.2919,30.2972,30.2653,30.2919,11558.7476
2007-09-17 12:55:00,57.07,57.13,57.06,57.13,11895.410167209067,30.2919,30.3237,30.2866,30.3237,11895.4102
2007-09-17 13:00:00,57.13,57.15,57.02,57.07,19189.76545842217,30.3237,30.3343,30.2653,30.2919,19189.7655
2007-09-17 13:05:00,57.07,57.08,57.0,57.03,10997.643362136683,30.2919,30.2972,30.2547,30.2706,10997.6434
2007-09-17 13:10:00,57.03,57.07,56.99,57.06,12119.851868477162,30.2706,30.2919,30.2494,30.2866,12119.8519
2007-09-17 13:15:00,57.06,57.12,57.04,57.07,13242.06037481764,30.2866,30.3184,30.276,30.2919,13242.0604
2007-09-17 13:20:00,57.07,57.08,57.02,57.02,10436.539108966446,30.2919,30.2972,30.2653,30.2653,10436.5391
2007-09-17 13:25:00,57.02,57.07,56.99,57.02,11783.18931657502,30.2653,30.2919,30.2494,30.2653,11783.1893
2007-09-17 13:30:00,57.02,57.04,56.97,56.99,10324.318258332398,30.2653,30.276,30.2388,30.2494,10324.3183
2007-09-17 13:35:00,56.99,57.07,56.95,57.07,26147.458197733136,30.2494,30.2919,30.2282,30.2919,26147.4582
2007-09-17 13:40:00,57.07,57.12,57.03,57.12,18853.10290652003,30.2919,30.3184,30.2706,30.3184,18853.1029
2007-09-17 13:45:00,57.1,57.18,57.1,57.16,26820.783301537424,30.3078,30.3503,30.3078,30.3397,26820.7833
2007-09-17 13:50:00,57.16,57.16,57.07,57.14,20199.753114128605,30.3397,30.3397,30.2919,30.329,20199.7531
2007-09-17 13:55:00,57.14,57.15,57.01,57.02,27718.550106609808,30.329,30.3343,30.26,30.2653,27718.5501
2007-09-17 14:00:00,57.02,57.15,57.02,57.15,18965.32375715408,30.2653,30.3343,30.2653,30.3343,18965.3238
2007-09-17 14:05:00,57.14,57.16,57.08,57.1,21434.18247110313,30.329,30.3397,30.2972,30.3078,21434.1825
2007-09-17 14:10:00,57.09,57.18,57.08,57.18,26147.458197733136,30.3025,30.3503,30.2972,30.3503,26147.4582
2007-09-17 14:15:00,57.17,57.18,57.11,57.14,47469.41981820222,30.345,30.3503,30.3131,30.329,47469.4198
2007-09-17 14:20:00,57.14,57.16,57.08,57.15,30524.071372461003,30.329,30.3397,30.2972,30.3343,30524.0714
2007-09-17 14:25:00,57.15,57.23,57.15,57.22,38379.53091684435,30.3343,30.3768,30.3343,30.3715,38379.5309
2007-09-17 14:30:00,57.22,57.32,57.2,57.21,33105.1509370441,30.3715,30.4246,30.3609,30.3662,33105.1509
2007-09-17 14:35:00,57.21,57.22,57.18,57.18,14364.26888115812,30.3662,30.3715,30.3503,30.3503,14364.2689
2007-09-17 14:40:00,57.18,57.24,57.18,57.24,21321.961620469083,30.3503,30.3821,30.3503,30.3821,21321.9616
2007-09-17 14:45:00,57.24,57.25,57.15,57.18,34564.02199528672,30.3821,30.3874,30.3343,30.3503,34564.022
2007-09-17 14:50:00,57.18,57.18,57.14,57.15,15374.256536864548,30.3503,30.3503,30.329,30.3343,15374.2565
2007-09-17 14:55:00,57.15,57.21,57.15,57.19,29626.30456738862,30.3343,30.3662,30.3343,30.3556,29626.3046
2007-09-17 15:00:00,57.19,57.28,57.15,57.24,23005.2743799798,30.3556,30.4033,30.3343,30.3821,23005.2744
2007-09-17 15:05:00,57.23,57.27,57.22,57.26,16608.685893839076,30.3768,30.398,30.3715,30.3927,16608.6859
2007-09-17 15:10:00,57.26,57.39,57.26,57.39,24800.80799012457,30.3927,30.4617,30.3927,30.4617,24800.808
2007-09-17 15:15:00,57.39,57.41,57.32,57.39,32880.709235776005,30.4617,30.4723,30.4246,30.4617,32880.7092
2007-09-17 15:20:00,57.39,57.39,57.32,57.33,23678.599483784084,30.4617,30.4617,30.4246,30.4299,23678.5995
2007-09-17 15:25:00,57.33,57.39,57.32,57.34,23678.599483784084,30.4299,30.4617,30.4246,30.4352,23678.5995
2007-09-17 15:30:00,57.33,57.33,57.28,57.33,26596.34160026933,30.4299,30.4299,30.4033,30.4299,26596.3416
2007-09-17 15:35:00,57.33,57.34,57.24,57.27,25361.9122432948,30.4299,30.4352,30.3821,30.398,25361.9122
2007-09-17 15:40:00,57.27,57.33,57.21,57.32,32544.04668387386,30.398,30.4299,30.3662,30.4246,32544.0467
2007-09-17 15:45:00,57.32,57.32,57.24,57.28,28391.87521041409,30.4246,30.4246,30.3821,30.4033,28391.8752
2007-09-17 15:50:00,57.27,57.37,57.26,57.37,28279.654359780045,30.398,30.4511,30.3927,30.4511,28279.6544
2007-09-17 15:55:00,57.37,57.43,57.35,57.38,80013.46650207609,30.4511,30.483,30.4405,30.4564,80013.4665
2007-09-18 09:30:00,57.6,57.9,57.6,57.88,55773.76276512176,30.5732,30.7324,30.5732,30.7218,55773.7628
2007-09-18 09:35:00,57.88,57.88,57.58,57.67,31197.396476265287,30.7218,30.7218,30.5626,30.6104,31197.3965
2007-09-18 09:40:00,57.65,57.73,57.65,57.71,18179.777802715744,30.5997,30.6422,30.5997,30.6316,18179.7778
2007-09-18 09:45:00,57.73,57.75,57.69,57.71,20424.1948153967,30.6422,30.6528,30.621,30.6316,20424.1948
2007-09-18 09:50:00,57.71,57.71,57.57,57.57,31421.838177533384,30.6316,30.6316,30.5573,30.5573,31421.8382
2007-09-18 09:55:00,57.58,57.58,57.48,57.49,21658.624172371223,30.5626,30.5626,30.5095,30.5148,21658.6242
2007-09-18 10:00:00,57.48,57.65,57.48,57.65,23678.599483784084,30.5095,30.5997,30.5095,30.5997,23678.5995
2007-09-18 10:05:00,57.65,57.73,57.63,57.71,25249.69139266076,30.5997,30.6422,30.5891,30.6316,25249.6914
2007-09-18 10:10:00,57.72,57.75,57.66,57.74,20985.29906856694,30.6369,30.6528,30.605,30.6475,20985.2991
2007-09-18 10:15:00,57.76,57.76,57.69,57.71,16047.581640668835,30.6581,30.6581,30.621,30.6316,16047.5816
2007-09-18 10:20:00,57.73,57.79,57.72,57.78,17955.336101447647,30.6422,30.674,30.6369,30.6687,17955.3361
2007-09-18 10:25:00,57.75,57.82,57.75,57.78,32880.709235776005,30.6528,30.69,30.6528,30.6687,32880.7092
2007-09-18 10:30:00,57.81,57.85,57.77,57.81,82257.88351475704,30.6847,30.7059,30.6634,30.6847,82257.8835
2007-09-18 10:35:00,57.83,57.85,57.73,57.75,18067.556952081697,30.6953,30.7059,30.6422,30.6528,18067.557
2007-09-18 10:40:00,57.75,57.84,57.74,57.83,16496.465043205026,30.6528,30.7006,30.6475,30.6953,16496.465
2007-09-18 10:45:00,57.83,57.9,57.83,57.89,21097.519919200982,30.6953,30.7324,30.6953,30.7271,21097.5199
2007-09-18 10:50:00,57.89,58.0,57.88,57.99,142969.3637077769,30.7271,30.7855,30.7218,30.7802,142969.3637
2007-09-18 10:55:00,57.99,58.14,57.98,58.11,68230.27718550107,30.7802,30.8598,30.7749,30.8439,68230.2772
2007-09-18 11:00:00,58.11,58.13,58.0,58.1,74290.20311973964,30.8439,30.8545,30.7855,30.8386,74290.2031
2007-09-18 11:05:00,58.11,58.51,58.08,58.46,78779.03714510155,30.8439,31.0562,30.828,31.0297,78779.0371
2007-09-18 11:10:00,58.46,58.59,58.43,58.58,26147.458197733136,31.0297,31.0987,31.0137,31.0934,26147.4582
2007-09-18 11:15:00,58.57,58.67,58.55,58.57,47918.30322073841,31.0881,31.1411,31.0774,31.0881,47918.3032
2007-09-18 11:20:00,58.57,58.63,58.57,58.63,30524.071372461003,31.0881,31.1199,31.0881,31.1199,30524.0714
2007-09-18 11:25:00,58.6,58.66,58.55,58.57,27045.22500280552,31.104,31.1358,31.0774,31.0881,27045.225
2007-09-18 11:30:00,58.55,58.56,58.48,58.49,29401.86286612052,31.0774,31.0827,31.0403,31.0456,29401.8629
2007-09-18 11:35:00,58.49,58.49,58.47,58.48,37369.54326113792,31.0456,31.0456,31.035,31.0403,37369.5433
2007-09-18 11:40:00,58.49,58.57,58.48,58.56,49601.61598024913,31.0456,31.0881,31.0403,31.0827,49601.616
2007-09-18 11:45:00,58.56,58.63,58.56,58.58,25474.13309392885,31.0827,31.1199,31.0827,31.0934,25474.1331
2007-09-18 11:50:00,58.58,58.59,58.54,58.54,119739.647626529,31.0934,31.0987,31.0721,31.0721,119739.6476
2007-09-18 11:55:00,58.55,58.57,58.53,58.55,38379.53091684435,31.0774,31.0881,31.0668,31.0774,38379.5309
2007-09-18 12:00:00,58.55,58.61,58.55,58.58,30187.40882055886,31.0774,31.1093,31.0774,31.0934,30187.4088
2007-09-18 12:05:00,58.59,58.62,58.57,58.59,28279.654359780045,31.0987,31.1146,31.0881,31.0987,28279.6544
2007-09-18 12:10:00,58.59,58.61,58.57,58.6,23903.04118505218,31.0987,31.1093,31.0881,31.104,23903.0412
2007-09-18 12:15:00,58.59,58.63,58.55,58.62,39726.18112445292,31.0987,31.1199,31.0774,31.1146,39726.1811
2007-09-18 12:20:00,58.62,58.72,58.61,58.72,30299.629671192903,31.1146,31.1677,31.1093,31.1677,30299.6297
2007-09-18 12:25:00,58.71,58.81,58.7,58.79,46122.76961059365,31.1624,31.2154,31.1571,31.2048,46122.7696
2007-09-18 12:30:00,58.79,58.79,58.78,58.79,15598.698238132643,31.2048,31.2048,31.1995,31.2048,15598.6982
2007-09-18 12:35:00,58.79,58.8,58.73,58.74,36808.43900796768,31.2048,31.2101,31.173,31.1783,36808.439
2007-09-18 12:40:00,58.74,58.79,58.73,58.79,37257.32241050387,31.1783,31.2048,31.173,31.2048,37257.3224
2007-09-18 12:45:00,58.79,58.79,58.71,58.75,26371.89989900124,31.2048,31.2048,31.1624,31.1836,26371.8999
2007-09-18 12:50:00,58.74,58.81,58.74,58.77,23566.37863315004,31.1783,31.2154,31.1783,31.1942,23566.3786
2007-09-18 12:55:00,58.75,58.82,58.75,58.81,33329.5926383122,31.1836,31.2208,31.1836,31.2154,33329.5926
2007-09-18 13:00:00,58.8,58.83,58.77,58.8,94938.83963640445,31.2101,31.2261,31.1942,31.2101,94938.8396
2007-09-18 13:05:00,58.81,58.82,58.79,58.81,53641.56660307485,31.2154,31.2208,31.2048,31.2154,53641.5666
2007-09-18 13:10:00,58.81,58.85,58.8,58.82,41633.93558523173,31.2154,31.2367,31.2101,31.2208,41633.9356
2007-09-18 13:15:00,58.82,58.87,58.82,58.87,30299.629671192903,31.2208,31.2473,31.2208,31.2473,30299.6297
2007-09-18 13:20:00,58.87,58.88,58.82,58.88,30636.29222309505,31.2473,31.2526,31.2208,31.2526,30636.2922
2007-09-18 13:25:00,58.87,58.88,58.8,58.81,31646.27987880148,31.2473,31.2526,31.2101,31.2154,31646.2799
2007-09-18 13:30:00,58.81,58.83,58.73,58.82,64639.209965211536,31.2154,31.2261,31.173,31.2208,64639.21
2007-09-18 13:35:00,58.83,58.83,58.79,58.8,19189.76545842217,31.2261,31.2261,31.2048,31.2101,19189.7655
2007-09-18 13:40:00,58.79,58.84,58.79,58.82,25361.9122432948,31.2048,31.2314,31.2048,31.2208,25361.9122
2007-09-18 13:45:00,58.81,58.85,58.79,58.82,34115.13859275053,31.2154,31.2367,31.2048,31.2208,34115.1386
2007-09-18 13:50:00,58.81,58.89,58.81,58.87,23341.93693188194,31.2154,31.2579,31.2154,31.2473,23341.9369
2007-09-18 13:55:00,58.86,58.89,58.85,58.87,16272.02334193693,31.242,31.2579,31.2367,31.2473,16272.0233
2007-09-18 14:00:00,58.87,58.94,58.87,58.91,22780.832678711704,31.2473,31.2844,31.2473,31.2685,22780.8327
2007-09-18 14:05:00,58.92,58.92,58.84,58.87,18067.556952081697,31.2738,31.2738,31.2314,31.2473,18067.557
2007-09-18 14:10:00,58.87,58.96,58.61,58.9,45112.781954887214,31.2473,31.2951,31.1093,31.2632,45112.782
2007-09-18 14:15:00,58.93,60.11,58.93,59.89,220513.971495904,31.2791,31.9055,31.2791,31.7887,220513.9715
2007-09-18 14:20:00,59.82,60.1,59.38,59.69,141959.37605207047,31.7515,31.9002,31.518,31.6825,141959.3761
2007-09-18 14:25:00,59.57,59.74,59.46,59.5,149590.39389518573,31.6188,31.7091,31.5605,31.5817,149590.3939
2007-09-18 14:30:00,59.51,59.76,59.49,59.76,98978.79025923015,31.587,31.7197,31.5764,31.7197,98978.7903
2007-09-18 14:35:00,59.75,60.33,59.74,60.27,149478.17304455166,31.7144,32.0222,31.7091,31.9904,149478.173
2007-09-18 14:40:00,60.23,60.45,60.23,60.42,91908.87666928516,31.9692,32.0859,31.9692,32.07,91908.8767
2007-09-18 14:45:00,60.43,60.58,60.42,60.55,98081.02345415778,32.0753,32.1549,32.07,32.139,98081.0235
2007-09-18 14:50:00,60.54,60.55,60.39,60.45,111996.4089327797,32.1337,32.139,32.0541,32.0859,111996.4089
2007-09-18 14:55:00,60.46,60.68,60.42,60.65,105936.48299854112,32.0912,32.208,32.07,32.1921,105936.483
2007-09-18 15:00:00,60.65,60.67,60.47,60.54,103355.40343395802,32.1921,32.2027,32.0965,32.1337,103355.4034
2007-09-18 15:05:00,60.54,60.59,60.5,60.53,105375.37874537088,32.1337,32.1602,32.1125,32.1284,105375.3787
2007-09-18 15:10:00,60.54,60.95,60.53,60.88,137246.10032544046,32.1337,32.3513,32.1284,32.3142,137246.1003
2007-09-18 15:15:00,60.86,61.01,60.78,60.85,91011.10986421276,32.3036,32.3832,32.2611,32.2982,91011.1099
2007-09-18 15:20:00,60.86,60.95,60.81,60.84,122881.83144428236,32.3036,32.3513,32.277,32.2929,122881.8314
2007-09-18 15:25:00,60.83,60.99,60.83,60.97,135338.34586466165,32.2876,32.3726,32.2876,32.3619,135338.3459
2007-09-18 15:30:00,60.95,61.0,60.91,61.0,104814.27449220064,32.3513,32.3779,32.3301,32.3779,104814.2745
2007-09-18 15:35:00,61.01,61.02,60.88,60.91,126585.11951520592,32.3832,32.3885,32.3142,32.3301,126585.1195
2007-09-18 15:40:00,60.89,61.06,60.88,60.91,140388.2841431938,32.3195,32.4097,32.3142,32.3301,140388.2841
2007-09-18 15:45:00,60.91,60.95,60.87,60.89,143979.35136348332,32.3301,32.3513,32.3089,32.3195,143979.3514
2007-09-18 15:50:00,60.89,60.97,60.88,60.91,227471.66423521488,32.3195,32.3619,32.3142,32.3301,227471.6642
2007-09-18 15:55:00,60.89,61.2,60.88,61.13,275838.8508584895,32.3195,32.484,32.3142,32.4469,275838.8509
2007-09-19 09:30:00,61.6,61.62,61.49,61.53,132757.26630007854,32.6963,32.7069,32.6379,32.6592,132757.2663
2007-09-19 09:35:00,61.55,61.66,61.5,61.5,88205.58859836157,32.6698,32.7282,32.6433,32.6433,88205.5886
2007-09-19 09:40:00,61.56,61.61,61.49,61.49,47581.64066883627,32.6751,32.7016,32.6379,32.6379,47581.6407
2007-09-19 09:45:00,61.49,61.5,61.34,61.35,77993.49119066322,32.6379,32.6433,32.5583,32.5636,77993.4912
2007-09-19 09:50:00,61.35,61.49,61.32,61.47,38042.8683649422,32.5636,32.6379,32.5477,32.6273,38042.8684
2007-09-19 09:55:00,61.47,61.51,61.43,61.48,72606.89036022892,32.6273,32.6486,32.6061,32.6326,72606.8904
2007-09-19 10:00:00,61.48,61.51,61.45,61.49,46010.5487599596,32.6326,32.6486,32.6167,32.6379,46010.5488
2007-09-19 10:05:00,61.49,61.52,61.46,61.46,64078.105712041295,32.6379,32.6539,32.622,32.622,64078.1057
2007-09-19 10:10:00,61.47,61.51,61.41,61.48,82257.88351475704,32.6273,32.6486,32.5955,32.6326,82257.8835
2007-09-19 10:15:00,61.48,61.58,61.46,61.58,59925.934238581525,32.6326,32.6857,32.622,32.6857,59925.9342
2007-09-19 10:20:00,61.57,61.77,61.55,61.74,47469.41981820222,32.6804,32.7866,32.6698,32.7706,47469.4198
2007-09-19 10:25:00,61.74,61.79,61.59,61.61,42195.03983840197,32.7706,32.7972,32.691,32.7016,42195.0398
2007-09-19 10:30:00,61.6,61.61,61.58,61.58,38042.8683649422,32.6963,32.7016,32.6857,32.6857,38042.8684
2007-09-19 10:35:00,61.6,61.61,61.49,61.52,30299.629671192903,32.6963,32.7016,32.6379,32.6539,30299.6297
2007-09-19 10:40:00,61.53,61.54,61.45,61.52,33554.03433958029,32.6592,32.6645,32.6167,32.6539,33554.0343
2007-09-19 10:45:00,61.52,61.55,61.49,61.53,20985.29906856694,32.6539,32.6698,32.6379,32.6592,20985.2991
2007-09-19 10:50:00,61.53,61.6,61.51,61.57,66771.40612725844,32.6592,32.6963,32.6486,32.6804,66771.4061
2007-09-19 10:55:00,61.58,61.59,61.51,61.54,36359.55560543149,32.6857,32.691,32.6486,32.6645,36359.5556
2007-09-19 11:00:00,61.55,61.6,61.53,61.58,27045.22500280552,32.6698,32.6963,32.6592,32.6857,27045.225
2007-09-19 11:05:00,61.59,61.61,61.57,61.58,39501.73942318482,32.691,32.7016,32.6804,32.6857,39501.7394
2007-09-19 11:10:00,61.58,61.58,61.54,61.55,30748.513073729097,32.6857,32.6857,32.6645,32.6698,30748.5131
2007-09-19 11:15:00,61.56,61.66,61.55,61.61,62394.79295253057,32.6751,32.7282,32.6698,32.7016,62394.793
2007-09-19 11:20:00,61.6,61.69,61.58,61.68,41746.156435865785,32.6963,32.7441,32.6857,32.7388,41746.1564
2007-09-19 11:25:00,61.67,61.68,61.52,61.52,69689.14824374368,32.7335,32.7388,32.6539,32.6539,69689.1482
2007-09-19 11:30:00,61.52,61.57,61.49,61.49,39726.18112445292,32.6539,32.6804,32.6379,32.6379,39726.1811
2007-09-19 11:35:00,61.49,61.49,61.28,61.3,76871.28268432274,32.6379,32.6379,32.5265,32.5371,76871.2827
2007-09-19 11:40:00,61.28,61.44,61.27,61.43,46122.76961059365,32.5265,32.6114,32.5212,32.6061,46122.7696
2007-09-19 11:45:00,61.44,61.5,61.39,61.41,48816.07002581079,32.6114,32.6433,32.5849,32.5955,48816.07
2007-09-19 11:50:00,61.4,61.43,61.32,61.35,51397.14959039389,32.5902,32.6061,32.5477,32.5636,51397.1496
2007-09-19 11:55:00,61.35,61.46,61.35,61.45,35461.78880035911,32.5636,32.622,32.5636,32.6167,35461.7888
2007-09-19 12:00:00,61.45,61.46,61.41,61.42,26933.00415217147,32.6167,32.622,32.5955,32.6008,26933.0042
2007-09-19 12:05:00,61.42,61.49,61.41,61.48,35686.2305016272,32.6008,32.6379,32.5955,32.6326,35686.2305
2007-09-19 12:10:00,61.48,61.5,61.42,61.49,22107.507574907417,32.6326,32.6433,32.6008,32.6379,22107.5076
2007-09-19 12:15:00,61.49,61.63,61.49,61.6,29738.525418022666,32.6379,32.7123,32.6379,32.6963,29738.5254
2007-09-19 12:20:00,61.6,61.63,61.58,61.62,30075.18796992481,32.6963,32.7123,32.6857,32.7069,30075.188
2007-09-19 12:25:00,61.62,61.73,61.62,61.72,22556.390977443607,32.7069,32.7653,32.7069,32.76,22556.391
2007-09-19 12:30:00,61.71,61.75,61.66,61.66,28840.758612950285,32.7547,32.776,32.7282,32.7282,28840.7586
2007-09-19 12:35:00,61.66,61.74,61.66,61.7,27830.77095724385,32.7282,32.7706,32.7282,32.7494,27830.771
2007-09-19 12:40:00,61.7,61.74,61.68,61.73,26035.23734709909,32.7494,32.7706,32.7388,32.7653,26035.2373
2007-09-19 12:45:00,61.72,61.87,61.72,61.86,40062.84367635506,32.76,32.8396,32.76,32.8343,40062.8437
2007-09-19 12:50:00,61.86,61.92,61.85,61.9,45225.00280552126,32.8343,32.8662,32.829,32.8556,45225.0028
2007-09-19 12:55:00,61.9,61.98,61.9,61.93,66546.96442599034,32.8556,32.898,32.8556,32.8715,66546.9644
2007-09-19 13:00:00,61.95,61.96,61.91,61.96,62058.13040062843,32.8821,32.8874,32.8609,32.8874,62058.1304
2007-09-19 13:05:00,61.96,62.02,61.93,61.98,55324.87936258557,32.8874,32.9193,32.8715,32.898,55324.8794
2007-09-19 13:10:00,61.99,62.05,61.98,61.98,40175.06452698911,32.9033,32.9352,32.898,32.898,40175.0645
2007-09-19 13:15:00,61.98,62.15,61.97,62.05,63404.78060823701,32.898,32.9883,32.8927,32.9352,63404.7806
2007-09-19 13:20:00,62.05,62.11,61.99,61.99,38603.97261811244,32.9352,32.967,32.9033,32.9033,38603.9726
2007-09-19 13:25:00,61.99,62.08,61.99,62.03,31534.05902816743,32.9033,32.9511,32.9033,32.9246,31534.059
2007-09-19 13:30:00,62.04,62.05,61.9,61.91,64078.105712041295,32.9299,32.9352,32.8556,32.8609,64078.1057
2007-09-19 13:35:00,61.91,61.96,61.87,61.87,57681.51722590057,32.8609,32.8874,32.8396,32.8396,57681.5172
2007-09-19 13:40:00,61.88,61.98,61.85,61.98,66210.3018740882,32.845,32.898,32.829,32.898,66210.3019
2007-09-19 13:45:00,61.96,62.02,61.91,61.96,50836.04533722365,32.8874,32.9193,32.8609,32.8874,50836.0453
2007-09-19 13:50:00,61.96,62.0,61.93,61.98,36135.113904163394,32.8874,32.9086,32.8715,32.898,36135.1139
2007-09-19 13:55:00,61.98,61.99,61.92,61.93,36135.113904163394,32.898,32.9033,32.8662,32.8715,36135.1139
2007-09-19 14:00:00,61.93,61.93,61.86,61.87,67556.95208169677,32.8715,32.8715,32.8343,32.8396,67556.9521
2007-09-19 14:05:00,61.86,61.88,61.73,61.75,91011.10986421276,32.8343,32.845,32.7653,32.776,91011.1099
2007-09-19 14:10:00,61.76,61.82,61.73,61.75,44663.89855235103,32.7813,32.8131,32.7653,32.776,44663.8986
2007-09-19 14:15:00,61.74,61.76,61.66,61.72,84390.07967680394,32.7706,32.7813,32.7282,32.76,84390.0797
2007-09-19 14:20:00,61.72,61.75,61.7,61.74,37706.20581304006,32.76,32.776,32.7494,32.7706,37706.2058
2007-09-19 14:25:00,61.74,61.84,61.71,61.81,54090.45000561104,32.7706,32.8237,32.7547,32.8078,54090.45
2007-09-19 14:30:00,61.81,61.9,61.81,61.89,49040.51172707889,32.8078,32.8556,32.8078,32.8503,49040.5117
2007-09-19 14:35:00,61.89,61.91,61.86,61.89,31197.396476265287,32.8503,32.8609,32.8343,32.8503,31197.3965
2007-09-19 14:40:00,61.89,61.93,61.88,61.91,47469.41981820222,32.8503,32.8715,32.845,32.8609,47469.4198
2007-09-19 14:45:00,61.91,61.94,61.85,61.88,88654.47200089776,32.8609,32.8768,32.829,32.845,88654.472
2007-09-19 14:50:00,61.89,61.99,61.85,61.98,121198.51868477162,32.8503,32.9033,32.829,32.898,121198.5187
2007-09-19 14:55:00,61.97,62.08,61.97,62.01,69352.48569184155,32.8927,32.9511,32.8927,32.914,69352.4857
2007-09-19 15:00:00,62.0,62.03,61.99,62.02,104702.0536415666,32.9086,32.9246,32.9033,32.9193,104702.0536
2007-09-19 15:05:00,62.02,62.08,61.99,62.05,58915.9465828751,32.9193,32.9511,32.9033,32.9352,58915.9466
2007-09-19 15:10:00,62.04,62.19,62.03,62.18,71484.68185388845,32.9299,33.0095,32.9246,33.0042,71484.6819
2007-09-19 15:15:00,62.18,62.32,62.18,62.25,100774.32386937492,33.0042,33.0785,33.0042,33.0413,100774.3239
2007-09-19 15:20:00,62.27,62.31,62.22,62.27,77881.27034002918,33.052,33.0732,33.0254,33.052,77881.2703
2007-09-19 15:25:00,62.29,62.3,62.22,62.26,98081.02345415778,33.0626,33.0679,33.0254,33.0467,98081.0235
2007-09-19 15:30:00,62.25,62.27,62.2,62.27,67220.28952979464,33.0413,33.052,33.0148,33.052,67220.2895
2007-09-19 15:35:00,62.26,62.3,62.23,62.29,88317.80944899561,33.0467,33.0679,33.0307,33.0626,88317.8094
2007-09-19 15:40:00,62.3,62.38,62.28,62.35,98193.24430479182,33.0679,33.1103,33.0573,33.0944,98193.2443
2007-09-19 15:45:00,62.35,62.36,62.22,62.22,127258.4446190102,33.0944,33.0997,33.0254,33.0254,127258.4446
2007-09-19 15:50:00,62.22,62.23,62.12,62.12,181461.1154752553,33.0254,33.0307,32.9723,32.9723,181461.1155
2007-09-19 15:55:00,62.12,62.31,62.11,62.27,171473.45976882504,32.9723,33.0732,32.967,33.052,171473.4598
2007-09-20 09:30:00,62.15,62.15,61.88,61.9,82033.44181348894,32.9883,32.9883,32.845,32.8556,82033.4418
2007-09-20 09:35:00,61.91,62.06,61.81,61.85,88766.69285153181,32.8609,32.9405,32.8078,32.829,88766.6929
2007-09-20 09:40:00,61.82,61.85,61.7,61.7,65761.41847155201,32.8131,32.829,32.7494,32.7494,65761.4185
2007-09-20 09:45:00,61.71,61.75,61.44,61.5,77769.04948939513,32.7547,32.776,32.6114,32.6433,77769.0495
2007-09-20 09:50:00,61.5,61.81,61.46,61.75,69689.14824374368,32.6433,32.8078,32.622,32.776,69689.1482
2007-09-20 09:55:00,61.75,61.76,61.48,61.51,56559.30871956009,32.776,32.7813,32.6326,32.6486,56559.3087
2007-09-20 10:00:00,61.52,61.69,61.49,61.68,41633.93558523173,32.6539,32.7441,32.6379,32.7388,41633.9356
2007-09-20 10:05:00,61.69,61.75,61.64,61.65,39613.96027381888,32.7441,32.776,32.7176,32.7229,39613.9603
2007-09-20 10:10:00,61.64,61.74,61.58,61.71,77320.16608685894,32.7176,32.7706,32.6857,32.7547,77320.1661
2007-09-20 10:15:00,61.7,61.71,61.55,61.56,14925.373134328358,32.7494,32.7547,32.6698,32.6751,14925.3731
2007-09-20 10:20:00,61.56,61.71,61.55,61.62,32095.16328133767,32.6751,32.7547,32.6698,32.7069,32095.1633
2007-09-20 10:25:00,61.63,61.74,61.62,61.62,27830.77095724385,32.7123,32.7706,32.7069,32.7069,27830.771
2007-09-20 10:30:00,61.64,61.65,61.58,61.65,17618.673549545503,32.7176,32.7229,32.6857,32.7229,17618.6735
2007-09-20 10:35:00,61.63,61.68,61.57,61.59,28504.09606104814,32.7123,32.7388,32.6804,32.691,28504.0961
2007-09-20 10:40:00,61.6,61.75,61.5,61.65,60487.038491751766,32.6963,32.776,32.6433,32.7229,60487.0385
2007-09-20 10:45:00,61.66,61.66,61.5,61.61,27494.10840534171,32.7282,32.7282,32.6433,32.7016,27494.1084
2007-09-20 10:50:00,61.61,61.78,61.58,61.74,33105.1509370441,32.7016,32.7919,32.6857,32.7706,33105.1509
2007-09-20 10:55:00,61.75,61.78,61.66,61.66,16384.24419257098,32.776,32.7919,32.7282,32.7282,16384.2442
2007-09-20 11:00:00,61.66,61.73,61.66,61.69,38603.97261811244,32.7282,32.7653,32.7282,32.7441,38603.9726
2007-09-20 11:05:00,61.69,61.72,61.65,61.65,31085.17562563124,32.7441,32.76,32.7229,32.7229,31085.1756
2007-09-20 11:10:00,61.65,61.69,61.58,61.61,27381.887554707664,32.7229,32.7441,32.6857,32.7016,27381.8876
2007-09-20 11:15:00,61.61,61.68,61.59,61.63,19301.98630905622,32.7016,32.7388,32.691,32.7123,19301.9863
2007-09-20 11:20:00,61.63,61.66,61.59,61.59,24688.587139490515,32.7123,32.7282,32.691,32.691,24688.5871
2007-09-20 11:25:00,61.6,61.66,61.58,61.64,16945.348445741216,32.6963,32.7282,32.6857,32.7176,16945.3484
2007-09-20 11:30:00,61.65,61.67,61.57,61.57,20648.6365166648,32.7229,32.7335,32.6804,32.6804,20648.6365
2007-09-20 11:35:00,61.57,61.61,61.47,61.53,39613.96027381888,32.6804,32.7016,32.6273,32.6592,39613.9603
2007-09-20 11:40:00,61.54,61.6,61.54,61.58,15935.360790034789,32.6645,32.6963,32.6645,32.6857,15935.3608
2007-09-20 11:45:00,61.58,61.6,61.53,61.58,22556.390977443607,32.6857,32.6963,32.6592,32.6857,22556.391
2007-09-20 11:50:00,61.59,61.66,61.59,61.65,28952.97946358433,32.691,32.7282,32.691,32.7229,28952.9795
2007-09-20 11:55:00,61.64,61.67,61.64,61.66,36135.113904163394,32.7176,32.7335,32.7176,32.7282,36135.1139
2007-09-20 12:00:00,61.66,61.82,61.66,61.74,79564.58309953989,32.7282,32.8131,32.7282,32.7706,79564.5831
2007-09-20 12:05:00,61.73,61.79,61.7,61.78,31646.27987880148,32.7653,32.7972,32.7494,32.7919,31646.2799
2007-09-20 12:10:00,61.78,61.83,61.78,61.82,29626.30456738862,32.7919,32.8184,32.7919,32.8131,29626.3046
2007-09-20 12:15:00,61.82,61.93,61.82,61.9,48254.96577264056,32.8131,32.8715,32.8131,32.8556,48254.9658
2007-09-20 12:20:00,61.89,61.95,61.88,61.9,28728.53776231624,32.8503,32.8821,32.845,32.8556,28728.5378
2007-09-20 12:25:00,61.9,61.9,61.69,61.7,54202.67085624509,32.8556,32.8556,32.7441,32.7494,54202.6709
2007-09-20 12:30:00,61.7,61.71,61.61,61.61,24239.703736954325,32.7494,32.7547,32.7016,32.7016,24239.7037
2007-09-20 12:35:00,61.61,61.67,61.59,61.59,18179.777802715744,32.7016,32.7335,32.691,32.691,18179.7778
2007-09-20 12:40:00,61.59,61.63,61.57,61.58,9202.10975199192,32.691,32.7123,32.6804,32.6857,9202.1098
2007-09-20 12:45:00,61.58,61.68,61.58,61.68,18404.21950398384,32.6857,32.7388,32.6857,32.7388,18404.2195
2007-09-20 12:50:00,61.67,61.67,61.65,61.66,12232.072719111213,32.7335,32.7335,32.7229,32.7282,12232.0727
2007-09-20 12:55:00,61.65,61.68,61.63,61.67,18628.66120525193,32.7229,32.7388,32.7123,32.7335,18628.6612
2007-09-20 13:00:00,61.66,61.67,61.61,61.64,18404.21950398384,32.7282,32.7335,32.7016,32.7176,18404.2195
2007-09-20 13:05:00,61.65,61.66,61.57,61.58,44439.45685108293,32.7229,32.7282,32.6804,32.6857,44439.4569
2007-09-20 13:10:00,61.58,61.6,61.57,61.57,14588.710582426214,32.6857,32.6963,32.6804,32.6804,14588.7106
2007-09-20 13:15:00,61.58,61.6,61.58,61.6,14813.15228369431,32.6857,32.6963,32.6857,32.6963,14813.1523
2007-09-20 13:20:00,61.6,61.6,61.32,61.32,66659.1852766244,32.6963,32.6963,32.5477,32.5477,66659.1853
2007-09-20 13:25:00,61.33,61.33,61.23,61.31,44776.119402985074,32.553,32.553,32.4999,32.5424,44776.1194
2007-09-20 13:30:00,61.32,61.42,61.32,61.41,24464.145438222426,32.5477,32.6008,32.5477,32.5955,24464.1454
2007-09-20 13:35:00,61.41,61.41,61.22,61.29,58354.84232970486,32.5955,32.5955,32.4946,32.5318,58354.8423
2007-09-20 13:40:00,61.29,61.48,61.29,61.48,21995.28672427337,32.5318,32.6326,32.5318,32.6326,21995.2867
2007-09-20 13:45:00,61.46,61.71,61.46,61.49,29626.30456738862,32.622,32.7547,32.622,32.6379,29626.3046
2007-09-20 13:50:00,61.49,61.52,61.47,61.49,16608.685893839076,32.6379,32.6539,32.6273,32.6379,16608.6859
2007-09-20 13:55:00,61.49,61.49,61.38,61.46,16272.02334193693,32.6379,32.6379,32.5796,32.622,16272.0233
2007-09-20 14:00:00,61.43,61.49,61.42,61.46,16047.581640668835,32.6061,32.6379,32.6008,32.622,16047.5816
2007-09-20 14:05:00,61.46,61.47,61.33,61.34,32095.16328133767,32.622,32.6273,32.553,32.5583,32095.1633
2007-09-20 14:10:00,61.33,61.43,61.33,61.33,37257.32241050387,32.553,32.6061,32.553,32.553,37257.3224
2007-09-20 14:15:00,61.33,61.4,61.31,61.36,45112.781954887214,32.553,32.5902,32.5424,32.5689,45112.782
2007-09-20 14:20:00,61.34,61.36,61.27,61.29,40623.9479295253,32.5583,32.5689,32.5212,32.5318,40623.9479
2007-09-20 14:25:00,61.28,61.3,61.23,61.27,26708.562450903377,32.5265,32.5371,32.4999,32.5212,26708.5625
2007-09-20 14:30:00,61.28,61.31,61.24,61.26,40511.72707889126,32.5265,32.5424,32.5053,32.5159,40511.7271
2007-09-20 14:35:00,61.26,61.26,61.16,61.2,58242.62147907081,32.5159,32.5159,32.4628,32.484,58242.6215
2007-09-20 14:40:00,61.2,61.2,61.07,61.07,51060.48703849175,32.484,32.484,32.415,32.415,51060.487
2007-09-20 14:45:00,61.06,61.06,60.94,60.98,48142.7449220065,32.4097,32.4097,32.346,32.3672,48142.7449
2007-09-20 14:50:00,60.98,61.06,60.97,60.99,57569.29637526653,32.3672,32.4097,32.3619,32.3726,57569.2964
2007-09-20 14:55:00,60.99,61.01,60.9,60.9,55773.76276512176,32.3726,32.3832,32.3248,32.3248,55773.7628
2007-09-20 15:00:00,60.91,60.92,60.71,60.74,61384.80529682415,32.3301,32.3354,32.2239,32.2399,61384.8053
2007-09-20 15:05:00,60.76,60.79,60.69,60.76,76422.39928178655,32.2505,32.2664,32.2133,32.2505,76422.3993
2007-09-20 15:10:00,60.76,60.98,60.76,60.94,53866.00830434294,32.2505,32.3672,32.2505,32.346,53866.0083
2007-09-20 15:15:00,60.94,61.04,60.86,60.95,63853.6640107732,32.346,32.3991,32.3036,32.3513,63853.664
2007-09-20 15:20:00,60.95,60.99,60.89,60.92,39950.62282572102,32.3513,32.3726,32.3195,32.3354,39950.6228
2007-09-20 15:25:00,60.92,60.97,60.88,60.93,28167.433509146,32.3354,32.3619,32.3142,32.3407,28167.4335
2007-09-20 15:30:00,60.93,60.95,60.77,60.8,44551.67770171697,32.3407,32.3513,32.2558,32.2717,44551.6777
2007-09-20 15:35:00,60.8,60.87,60.78,60.86,83828.9754236337,32.2717,32.3089,32.2611,32.3036,83828.9754
2007-09-20 15:40:00,60.87,61.04,60.85,61.0,64863.65166647963,32.3089,32.3991,32.2982,32.3779,64863.6517
2007-09-20 15:45:00,60.99,61.04,60.99,61.04,67108.06867916058,32.3726,32.3991,32.3726,32.3991,67108.0687
2007-09-20 15:50:00,61.03,61.17,61.03,61.14,124677.36505442712,32.3938,32.4681,32.3938,32.4522,124677.3651
2007-09-20 15:55:00,61.15,61.16,60.86,60.91,155650.3198294243,32.4575,32.4628,32.3036,32.3301,155650.3198
2007-09-21 09:30:00,61.25,61.93,61.25,61.83,1500056.110425317,32.5106,32.8715,32.5106,32.8184,1500056.1104
2007-09-21 09:35:00,61.83,61.86,61.33,61.58,128941.75737852092,32.8184,32.8343,32.553,32.6857,128941.7574
2007-09-21 09:40:00,61.62,61.8,61.58,61.74,49489.39512961508,32.7069,32.8025,32.6857,32.7706,49489.3951
2007-09-21 09:45:00,61.73,61.87,61.6,61.82,97407.69835035349,32.7653,32.8396,32.6963,32.8131,97407.6984
2007-09-21 09:50:00,61.82,61.93,61.74,61.91,71372.4610032544,32.8131,32.8715,32.7706,32.8609,71372.461
2007-09-21 09:55:00,61.93,61.93,61.76,61.78,75973.51587925036,32.8715,32.8715,32.7813,32.7919,75973.5159
2007-09-21 10:00:00,61.81,61.83,61.7,61.77,39726.18112445292,32.8078,32.8184,32.7494,32.7866,39726.1811
2007-09-21 10:05:00,61.78,61.84,61.73,61.81,49377.17427898103,32.7919,32.8237,32.7653,32.8078,49377.1743
2007-09-21 10:10:00,61.82,61.93,61.81,61.89,32319.604982605768,32.8131,32.8715,32.8078,32.8503,32319.605
2007-09-21 10:15:00,61.89,61.9,61.75,61.76,74626.86567164179,32.8503,32.8556,32.776,32.7813,74626.8657
2007-09-21 10:20:00,61.76,61.76,61.62,61.62,53192.68320053866,32.7813,32.7813,32.7069,32.7069,53192.6832
2007-09-21 10:25:00,61.64,61.66,61.41,61.41,130625.07013803165,32.7176,32.7282,32.5955,32.5955,130625.0701
2007-09-21 10:30:00,61.43,61.51,61.42,61.49,25249.69139266076,32.6061,32.6486,32.6008,32.6379,25249.6914
2007-09-21 10:35:00,61.49,61.58,61.46,61.57,34676.24284592077,32.6379,32.6857,32.622,32.6804,34676.2428
2007-09-21 10:40:00,61.58,61.65,61.58,61.62,31982.942430703624,32.6857,32.7229,32.6857,32.7069,31982.9424
2007-09-21 10:45:00,61.62,61.64,61.58,61.59,29850.74626865672,32.7069,32.7176,32.6857,32.691,29850.7463
2007-09-21 10:50:00,61.58,61.58,61.49,61.49,41858.37728649983,32.6857,32.6857,32.6379,32.6379,41858.3773
2007-09-21 10:55:00,61.49,61.6,61.49,61.58,55100.43766131747,32.6379,32.6963,32.6379,32.6857,55100.4377
2007-09-21 11:00:00,61.58,61.61,61.49,61.52,32319.604982605768,32.6857,32.7016,32.6379,32.6539,32319.605
2007-09-21 11:05:00,61.53,61.57,61.49,61.57,83155.65031982942,32.6592,32.6804,32.6379,32.6804,83155.6503
2007-09-21 11:10:00,61.55,61.6,61.52,61.58,19077.544607788124,32.6698,32.6963,32.6539,32.6857,19077.5446
2007-09-21 11:15:00,61.6,61.6,61.52,61.54,15374.256536864548,32.6963,32.6963,32.6539,32.6645,15374.2565
2007-09-21 11:20:00,61.53,61.61,61.51,61.58,21097.519919200982,32.6592,32.7016,32.6486,32.6857,21097.5199
2007-09-21 11:25:00,61.58,61.62,61.56,61.62,15374.256536864548,32.6857,32.7069,32.6751,32.7069,15374.2565
2007-09-21 11:30:00,61.61,61.62,61.59,61.6,12905.397822915496,32.7016,32.7069,32.691,32.6963,12905.3978
2007-09-21 11:35:00,61.61,61.61,61.57,61.58,16384.24419257098,32.7016,32.7016,32.6804,32.6857,16384.2442
2007-09-21 11:40:00,61.58,61.62,61.58,61.61,10099.876557064305,32.6857,32.7069,32.6857,32.7016,10099.8766
2007-09-21 11:45:00,61.61,61.67,61.61,61.66,10324.318258332398,32.7016,32.7335,32.7016,32.7282,10324.3183
2007-09-21 11:50:00,61.66,61.7,61.64,61.65,11670.96846594097,32.7282,32.7494,32.7176,32.7229,11670.9685
2007-09-21 11:55:00,61.66,61.71,61.66,61.71,19975.31141286051,32.7282,32.7547,32.7282,32.7547,19975.3114
2007-09-21 12:00:00,61.69,61.71,61.64,61.64,10436.539108966446,32.7441,32.7547,32.7176,32.7176,10436.5391
2007-09-21 12:05:00,61.63,61.66,61.56,61.58,16047.581640668835,32.7123,32.7282,32.6751,32.6857,16047.5816
2007-09-21 12:10:00,61.58,61.65,61.58,61.64,12905.397822915496,32.6857,32.7229,32.6857,32.7176,12905.3978
2007-09-21 12:15:00,61.63,61.64,61.59,61.59,8865.447200089777,32.7123,32.7176,32.691,32.691,8865.4472
2007-09-21 12:20:00,61.6,61.6,61.55,61.59,10773.201660868588,32.6963,32.6963,32.6698,32.691,10773.2017
2007-09-21 12:25:00,61.59,61.66,61.58,61.66,8528.784648187633,32.691,32.7282,32.6857,32.7282,8528.7846
2007-09-21 12:30:00,61.66,61.75,61.66,61.71,19189.76545842217,32.7282,32.776,32.7282,32.7547,19189.7655
2007-09-21 12:35:00,61.71,61.71,61.62,61.65,8528.784648187633,32.7547,32.7547,32.7069,32.7229,8528.7846
2007-09-21 12:40:00,61.64,61.67,61.63,61.65,6284.367635506676,32.7176,32.7335,32.7123,32.7229,6284.3676
2007-09-21 12:45:00,61.66,61.68,61.64,61.64,12905.397822915496,32.7282,32.7388,32.7176,32.7176,12905.3978
2007-09-21 12:50:00,61.64,61.67,61.63,61.66,11670.96846594097,32.7176,32.7335,32.7123,32.7282,11670.9685
2007-09-21 12:55:00,61.68,61.76,61.66,61.76,27157.445853439567,32.7388,32.7813,32.7282,32.7813,27157.4459
2007-09-21 13:00:00,61.77,61.78,61.75,61.76,6621.03018740882,32.7866,32.7919,32.776,32.7813,6621.0302
2007-09-21 13:05:00,61.77,61.78,61.72,61.74,10997.643362136683,32.7866,32.7919,32.76,32.7706,10997.6434
2007-09-21 13:10:00,61.73,61.76,61.73,61.76,10660.98081023454,32.7653,32.7813,32.7653,32.7813,10660.9808
2007-09-21 13:15:00,61.76,61.77,61.66,61.73,39277.29772191673,32.7813,32.7866,32.7282,32.7653,39277.2977
2007-09-21 13:20:00,61.73,61.78,61.72,61.78,7855.459544383346,32.7653,32.7919,32.76,32.7919,7855.4595
2007-09-21 13:25:00,61.77,61.78,61.74,61.78,17955.336101447647,32.7866,32.7919,32.7706,32.7919,17955.3361
2007-09-21 13:30:00,61.77,61.79,61.74,61.75,15262.035686230502,32.7866,32.7972,32.7706,32.776,15262.0357
2007-09-21 13:35:00,61.75,61.8,61.74,61.79,18067.556952081697,32.776,32.8025,32.7706,32.7972,18067.557
2007-09-21 13:40:00,61.78,61.84,61.66,61.82,33329.5926383122,32.7919,32.8237,32.7282,32.8131,33329.5926
2007-09-21 13:45:00,61.82,61.85,61.77,61.77,25137.470542026706,32.8131,32.829,32.7866,32.7866,25137.4705
2007-09-21 13:50:00,61.77,61.8,61.74,61.8,21546.403321737176,32.7866,32.8025,32.7706,32.8025,21546.4033
2007-09-21 13:55:00,61.8,61.85,60.89,61.84,52407.13724610032,32.8025,32.829,32.3195,32.8237,52407.1372
2007-09-21 14:00:00,61.85,61.86,61.78,61.78,23341.93693188194,32.829,32.8343,32.7919,32.7919,23341.9369
2007-09-21 14:05:00,61.78,61.83,61.78,61.82,15710.919088766692,32.7919,32.8184,32.7919,32.8131,15710.9191
2007-09-21 14:10:00,61.81,61.82,61.71,61.74,32319.604982605768,32.8078,32.8131,32.7547,32.7706,32319.605
2007-09-21 14:15:00,61.74,61.8,61.68,61.75,52519.35809673437,32.7706,32.8025,32.7388,32.776,52519.3581
2007-09-21 14:20:00,61.75,61.78,61.65,61.65,47918.30322073841,32.776,32.7919,32.7229,32.7229,47918.3032
2007-09-21 14:25:00,61.65,61.78,61.65,61.78,28840.758612950285,32.7229,32.7919,32.7229,32.7919,28840.7586
2007-09-21 14:30:00,61.79,61.84,61.79,61.8,23229.71608124789,32.7972,32.8237,32.7972,32.8025,23229.7161
2007-09-21 14:35:00,61.81,61.81,61.72,61.74,22444.17012680956,32.8078,32.8078,32.76,32.7706,22444.1701
2007-09-21 14:40:00,61.74,61.74,61.59,61.64,30524.071372461003,32.7706,32.7706,32.691,32.7176,30524.0714
2007-09-21 14:45:00,61.63,61.86,61.63,61.8,37818.42666367411,32.7123,32.8343,32.7123,32.8025,37818.4267
2007-09-21 14:50:00,61.8,61.84,61.74,61.83,18404.21950398384,32.8025,32.8237,32.7706,32.8184,18404.2195
2007-09-21 14:55:00,61.84,61.84,61.74,61.76,13017.618673549545,32.8237,32.8237,32.7706,32.7813,13017.6187
2007-09-21 15:00:00,61.75,61.87,61.73,61.86,43653.91089664459,32.776,32.8396,32.7653,32.8343,43653.9109
2007-09-21 15:05:00,61.86,61.87,61.82,61.84,15598.698238132643,32.8343,32.8396,32.8131,32.8237,15598.6982
2007-09-21 15:10:00,61.83,61.93,61.83,61.92,37032.880709235775,32.8184,32.8715,32.8184,32.8662,37032.8807
2007-09-21 15:15:00,61.91,61.93,61.9,61.9,19189.76545842217,32.8609,32.8715,32.8556,32.8556,19189.7655
2007-09-21 15:20:00,61.9,61.91,61.7,61.8,34564.02199528672,32.8556,32.8609,32.7494,32.8025,34564.022
2007-09-21 15:25:00,61.8,61.82,61.69,61.82,28391.87521041409,32.8025,32.8131,32.7441,32.8131,28391.8752
2007-09-21 15:30:00,61.82,61.84,61.74,61.74,15823.13993940074,32.8131,32.8237,32.7706,32.7706,15823.1399
2007-09-21 15:35:00,61.74,61.78,61.72,61.78,49152.73257771294,32.7706,32.7919,32.76,32.7919,49152.7326
2007-09-21 15:40:00,61.78,61.82,61.62,61.68,48928.29087644485,32.7919,32.8131,32.7069,32.7388,48928.2909
2007-09-21 15:45:00,61.7,61.71,61.65,61.68,45898.32790932555,32.7494,32.7547,32.7229,32.7388,45898.3279
2007-09-21 15:50:00,61.67,61.84,61.66,61.77,72606.89036022892,32.7335,32.8237,32.7282,32.7866,72606.8904
2007-09-21 15:55:00,61.78,61.82,61.68,61.7,76422.39928178655,32.7919,32.8131,32.7388,32.7494,76422.3993
2007-09-24 09:30:00,61.44,61.66,61.33,61.65,131186.17439120187,32.6114,32.7282,32.553,32.7229,131186.1744
2007-09-24 09:35:00,61.58,61.69,61.51,61.61,24688.587139490515,32.6857,32.7441,32.6486,32.7016,24688.5871
2007-09-24 09:40:00,61.63,61.74,61.58,61.68,39838.40197508697,32.7123,32.7706,32.6857,32.7388,39838.402
2007-09-24 09:45:00,61.66,61.69,61.57,61.63,45786.1070586915,32.7282,32.7441,32.6804,32.7123,45786.1071
2007-09-24 09:50:00,61.62,61.62,61.28,61.38,31982.942430703624,32.7069,32.7069,32.5265,32.5796,31982.9424
2007-09-24 09:55:00,61.36,61.44,61.3,61.41,16608.685893839076,32.5689,32.6114,32.5371,32.5955,16608.6859
2007-09-24 10:00:00,61.4,61.44,61.37,61.44,14813.15228369431,32.5902,32.6114,32.5743,32.6114,14813.1523
2007-09-24 10:05:00,61.45,61.49,61.45,61.46,8977.668050723823,32.6167,32.6379,32.6167,32.622,8977.6681
2007-09-24 10:10:00,61.48,61.5,61.46,61.46,7631.017843115251,32.6326,32.6433,32.622,32.622,7631.0178
2007-09-24 10:15:00,61.47,61.57,61.47,61.49,23005.2743799798,32.6273,32.6804,32.6273,32.6379,23005.2744
2007-09-24 10:20:00,61.48,61.62,61.48,61.62,25586.3539445629,32.6326,32.7069,32.6326,32.7069,25586.3539
2007-09-24 10:25:00,61.63,61.8,61.63,61.77,28279.654359780045,32.7123,32.8025,32.7123,32.7866,28279.6544
2007-09-24 10:30:00,61.76,61.79,61.72,61.76,32880.709235776005,32.7813,32.7972,32.76,32.7813,32880.7092
2007-09-24 10:35:00,61.76,61.77,61.7,61.72,21883.06587363932,32.7813,32.7866,32.7494,32.76,21883.0659
2007-09-24 10:40:00,61.73,61.74,61.68,61.7,47357.19896756817,32.7653,32.7706,32.7388,32.7494,47357.199
2007-09-24 10:45:00,61.7,61.71,61.49,61.5,21995.28672427337,32.7494,32.7547,32.6379,32.6433,21995.2867
2007-09-24 10:50:00,61.5,61.52,61.4,61.41,71035.79845135225,32.6433,32.6539,32.5902,32.5955,71035.7985
2007-09-24 10:55:00,61.41,61.45,61.41,61.43,33778.476040848385,32.5955,32.6167,32.5955,32.6061,33778.476
2007-09-24 11:00:00,61.44,61.49,61.38,61.44,26371.89989900124,32.6114,32.6379,32.5796,32.6114,26371.8999
2007-09-24 11:05:00,61.42,61.47,61.4,61.46,21209.74076983504,32.6008,32.6273,32.5902,32.622,21209.7408
2007-09-24 11:10:00,61.46,61.55,61.43,61.53,21434.18247110313,32.622,32.6698,32.6061,32.6592,21434.1825
2007-09-24 11:15:00,61.53,61.57,61.47,61.5,16608.685893839076,32.6592,32.6804,32.6273,32.6433,16608.6859
2007-09-24 11:20:00,61.53,61.72,61.53,61.69,24800.80799012457,32.6592,32.76,32.6592,32.7441,24800.808
2007-09-24 11:25:00,61.71,61.71,61.68,61.7,12344.293569745258,32.7547,32.7547,32.7388,32.7494,12344.2936
2007-09-24 11:30:00,61.7,61.7,61.5,61.5,24688.587139490515,32.7494,32.7494,32.6433,32.6433,24688.5871
2007-09-24 11:35:00,61.5,61.53,61.44,61.44,13915.385478621927,32.6433,32.6592,32.6114,32.6114,13915.3855
2007-09-24 11:40:00,61.44,61.49,61.41,61.49,20199.753114128605,32.6114,32.6379,32.5955,32.6379,20199.7531
2007-09-24 11:45:00,61.48,61.57,61.48,61.55,14027.606329255976,32.6326,32.6804,32.6326,32.6698,14027.6063
2007-09-24 11:50:00,61.56,61.62,61.56,61.62,20536.41566603075,32.6751,32.7069,32.6751,32.7069,20536.4157
2007-09-24 11:55:00,61.63,61.66,61.62,61.65,27157.445853439567,32.7123,32.7282,32.7069,32.7229,27157.4459
2007-09-24 12:00:00,61.66,61.7,61.57,61.64,36920.65985860173,32.7282,32.7494,32.6804,32.7176,36920.6599
2007-09-24 12:05:00,61.61,61.67,61.58,61.58,27830.77095724385,32.7016,32.7335,32.6857,32.6857,27830.771
2007-09-24 12:10:00,61.58,61.61,61.52,61.55,14588.710582426214,32.6857,32.7016,32.6539,32.6698,14588.7106
2007-09-24 12:15:00,61.57,61.57,61.45,61.51,36583.99730669958,32.6804,32.6804,32.6167,32.6486,36583.9973
2007-09-24 12:20:00,61.51,61.54,61.45,61.53,11670.96846594097,32.6486,32.6645,32.6167,32.6592,11670.9685
2007-09-24 12:25:00,61.52,61.65,61.52,61.64,16047.581640668835,32.6539,32.7229,32.6539,32.7176,16047.5816
2007-09-24 12:30:00,61.64,61.65,61.52,61.56,26147.458197733136,32.7176,32.7229,32.6539,32.6751,26147.4582
2007-09-24 12:35:00,61.55,61.58,61.53,61.54,9089.888901357872,32.6698,32.6857,32.6592,32.6645,9089.8889
2007-09-24 12:40:00,61.54,61.58,61.52,61.52,9202.10975199192,32.6645,32.6857,32.6539,32.6539,9202.1098
2007-09-24 12:45:00,61.52,61.62,61.5,61.56,14252.04803052407,32.6539,32.7069,32.6433,32.6751,14252.048
2007-09-24 12:50:00,61.56,61.66,61.56,61.58,44551.67770171697,32.6751,32.7282,32.6751,32.6857,44551.6777
2007-09-24 12:55:00,61.58,61.66,61.57,61.66,12568.735271013353,32.6857,32.7282,32.6804,32.7282,12568.7353
2007-09-24 13:00:00,61.66,61.66,61.61,61.65,14476.489731792166,32.7282,32.7282,32.7016,32.7229,14476.4897
2007-09-24 13:05:00,61.65,61.66,61.63,61.66,20985.29906856694,32.7229,32.7282,32.7123,32.7282,20985.2991
2007-09-24 13:10:00,61.66,61.66,61.6,61.64,18853.10290652003,32.7282,32.7282,32.6963,32.7176,18853.1029
2007-09-24 13:15:00,61.64,61.66,61.58,61.61,29626.30456738862,32.7176,32.7282,32.6857,32.7016,29626.3046
2007-09-24 13:20:00,61.62,61.62,61.48,61.55,88317.80944899561,32.7069,32.7069,32.6326,32.6698,88317.8094
2007-09-24 13:25:00,61.52,61.52,61.47,61.49,14813.15228369431,32.6539,32.6539,32.6273,32.6379,14813.1523
2007-09-24 13:30:00,61.49,61.53,61.34,61.48,76197.95758051846,32.6379,32.6592,32.5583,32.6326,76197.9576
2007-09-24 13:35:00,61.48,61.5,61.44,61.49,21658.624172371223,32.6326,32.6433,32.6114,32.6379,21658.6242
2007-09-24 13:40:00,61.49,61.5,61.44,61.45,18853.10290652003,32.6379,32.6433,32.6114,32.6167,18853.1029
2007-09-24 13:45:00,61.44,61.49,61.4,61.44,37593.984962406015,32.6114,32.6379,32.5902,32.6114,37593.985
2007-09-24 13:50:00,61.45,61.49,61.41,61.44,72045.78610705868,32.6167,32.6379,32.5955,32.6114,72045.7861
2007-09-24 13:55:00,61.42,61.47,61.41,61.43,27269.666704073614,32.6008,32.6273,32.5955,32.6061,27269.6667
2007-09-24 14:00:00,61.43,61.51,61.42,61.46,29065.20031421838,32.6061,32.6486,32.6008,32.622,29065.2003
2007-09-24 14:05:00,61.46,61.49,61.41,61.47,19414.207159690268,32.622,32.6379,32.5955,32.6273,19414.2072
2007-09-24 14:10:00,61.48,61.49,61.44,61.44,42307.26068903602,32.6326,32.6379,32.6114,32.6114,42307.2607
2007-09-24 14:15:00,61.47,61.49,61.42,61.46,20311.97396476265,32.6273,32.6379,32.6008,32.622,20311.974
2007-09-24 14:20:00,61.46,61.49,61.35,61.37,56895.97127146224,32.622,32.6379,32.5636,32.5743,56895.9713
2007-09-24 14:25:00,61.37,61.37,61.27,61.27,31085.17562563124,32.5743,32.5743,32.5212,32.5212,31085.1756
2007-09-24 14:30:00,61.27,61.29,61.21,61.21,27606.32925597576,32.5212,32.5318,32.4893,32.4893,27606.3293
2007-09-24 14:35:00,61.22,61.33,61.17,61.29,160251.37470542025,32.4946,32.553,32.4681,32.5318,160251.3747
2007-09-24 14:40:00,61.3,61.32,61.22,61.26,242845.92077207944,32.5371,32.5477,32.4946,32.5159,242845.9208
2007-09-24 14:45:00,61.26,61.26,61.14,61.19,24127.48288632028,32.5159,32.5159,32.4522,32.4787,24127.4829
2007-09-24 14:50:00,61.2,61.25,61.18,61.2,12344.293569745258,32.484,32.5106,32.4734,32.484,12344.2936
2007-09-24 14:55:00,61.21,61.21,61.13,61.18,15935.360790034789,32.4893,32.4893,32.4469,32.4734,15935.3608
2007-09-24 15:00:00,61.2,61.2,61.05,61.16,44215.01514981483,32.484,32.484,32.4044,32.4628,44215.0151
2007-09-24 15:05:00,61.16,61.19,61.12,61.12,30748.513073729097,32.4628,32.4787,32.4416,32.4416,30748.5131
2007-09-24 15:10:00,61.13,61.15,60.97,61.0,30524.071372461003,32.4469,32.4575,32.3619,32.3779,30524.0714
2007-09-24 15:15:00,60.97,61.08,60.95,61.08,29962.967119290763,32.3619,32.4203,32.3513,32.4203,29962.9671
2007-09-24 15:20:00,61.08,61.27,61.08,61.24,40062.84367635506,32.4203,32.5212,32.4203,32.5053,40062.8437
2007-09-24 15:25:00,61.23,61.25,61.17,61.24,23005.2743799798,32.4999,32.5106,32.4681,32.5053,23005.2744
2007-09-24 15:30:00,61.24,61.25,61.08,61.08,45337.22365615532,32.5053,32.5106,32.4203,32.4203,45337.2237
2007-09-24 15:35:00,61.08,61.1,60.99,61.08,38940.63517001459,32.4203,32.4309,32.3726,32.4203,38940.6352
2007-09-24 15:40:00,61.08,61.19,61.08,61.11,62843.67635506677,32.4203,32.4787,32.4203,32.4362,62843.6764
2007-09-24 15:45:00,61.11,61.17,61.08,61.12,49040.51172707889,32.4362,32.4681,32.4203,32.4416,49040.5117
2007-09-24 15:50:00,61.09,61.12,61.01,61.02,61497.02614745819,32.4256,32.4416,32.3832,32.3885,61497.0261
2007-09-24 15:55:00,61.02,61.03,60.94,61.0,83604.53372236561,32.3885,32.3938,32.346,32.3779,83604.5337
2007-09-25 09:30:00,60.64,60.74,60.35,60.64,137246.10032544046,32.1868,32.2399,32.0329,32.1868,137246.1003
2007-09-25 09:35:00,60.62,60.67,60.55,60.67,63068.11805633486,32.1762,32.2027,32.139,32.2027,63068.1181
2007-09-25 09:40:00,60.66,60.92,60.66,60.91,35461.78880035911,32.1974,32.3354,32.1974,32.3301,35461.7888
2007-09-25 09:45:00,60.91,60.95,60.9,60.92,29065.20031421838,32.3301,32.3513,32.3248,32.3354,29065.2003
2007-09-25 09:50:00,60.91,60.92,60.69,60.75,51509.37044102794,32.3301,32.3354,32.2133,32.2452,51509.3704
2007-09-25 09:55:00,60.74,60.76,60.65,60.71,33666.25519021434,32.2399,32.2505,32.1921,32.2239,33666.2552
2007-09-25 10:00:00,60.68,60.77,60.53,60.73,120749.63528223544,32.208,32.2558,32.1284,32.2346,120749.6353
2007-09-25 10:05:00,60.74,60.91,60.72,60.91,47693.86151947032,32.2399,32.3301,32.2292,32.3301,47693.8615
2007-09-25 10:10:00,60.91,60.98,60.87,60.87,36471.776456065534,32.3301,32.3672,32.3089,32.3089,36471.7765
2007-09-25 10:15:00,60.89,60.93,60.79,60.92,34451.80114465267,32.3195,32.3407,32.2664,32.3354,34451.8011
2007-09-25 10:20:00,60.94,60.96,60.76,60.8,40062.84367635506,32.346,32.3566,32.2505,32.2717,40062.8437
2007-09-25 10:25:00,60.81,60.85,60.7,60.77,40399.50622825721,32.277,32.2982,32.2186,32.2558,40399.5062
2007-09-25 10:30:00,60.77,60.87,60.68,60.87,427898.1034676243,32.2558,32.3089,32.208,32.3089,427898.1035
2007-09-25 10:35:00,60.87,61.14,60.87,61.13,53866.00830434294,32.3089,32.4522,32.3089,32.4469,53866.0083
2007-09-25 10:40:00,61.14,61.23,61.12,61.19,38716.19346874649,32.4522,32.4999,32.4416,32.4787,38716.1935
2007-09-25 10:45:00,61.2,61.2,61.09,61.09,42756.14409157221,32.484,32.484,32.4256,32.4256,42756.1441
2007-09-25 10:50:00,61.1,61.12,61.05,61.05,43317.24834474245,32.4309,32.4416,32.4044,32.4044,43317.2483
2007-09-25 10:55:00,61.05,61.06,60.93,61.02,45561.66535742341,32.4044,32.4097,32.3407,32.3885,45561.6654
2007-09-25 11:00:00,61.03,61.04,61.0,61.03,46908.31556503198,32.3938,32.3991,32.3779,32.3938,46908.3156
2007-09-25 11:05:00,61.03,61.08,61.01,61.04,37257.32241050387,32.3938,32.4203,32.3832,32.3991,37257.3224
2007-09-25 11:10:00,61.05,61.17,61.04,61.16,57120.41297273033,32.4044,32.4681,32.3991,32.4628,57120.413
2007-09-25 11:15:00,61.16,61.16,61.09,61.13,34115.13859275053,32.4628,32.4628,32.4256,32.4469,34115.1386
2007-09-25 11:20:00,61.13,61.15,61.04,61.06,51172.7078891258,32.4469,32.4575,32.3991,32.4097,51172.7079
2007-09-25 11:25:00,61.06,61.06,61.0,61.03,24239.703736954325,32.4097,32.4097,32.3779,32.3938,24239.7037
2007-09-25 11:30:00,61.03,61.03,60.97,60.99,26596.34160026933,32.3938,32.3938,32.3619,32.3726,26596.3416
2007-09-25 11:35:00,60.99,61.0,60.84,60.85,34564.02199528672,32.3726,32.3779,32.2929,32.2982,34564.022
2007-09-25 11:40:00,60.85,60.89,60.79,60.8,22219.728425541463,32.2982,32.3195,32.2664,32.2717,22219.7284
2007-09-25 11:45:00,60.8,60.88,60.79,60.85,16384.24419257098,32.2717,32.3142,32.2664,32.2982,16384.2442
2007-09-25 11:50:00,60.85,60.85,60.79,60.81,13354.281225451688,32.2982,32.2982,32.2664,32.277,13354.2812
2007-09-25 11:55:00,60.8,60.88,60.76,60.85,29177.42116485243,32.2717,32.3142,32.2505,32.2982,29177.4212
2007-09-25 12:00:00,60.85,60.87,60.76,60.87,106946.47065424756,32.2982,32.3089,32.2505,32.3089,106946.4707
2007-09-25 12:05:00,60.87,60.94,60.87,60.9,24239.703736954325,32.3089,32.346,32.3089,32.3248,24239.7037
2007-09-25 12:10:00,60.9,60.92,60.84,60.87,27718.550106609808,32.3248,32.3354,32.2929,32.3089,27718.5501
2007-09-25 12:15:00,60.86,60.95,60.86,60.88,21097.519919200982,32.3036,32.3513,32.3036,32.3142,21097.5199
2007-09-25 12:20:00,60.89,60.9,60.85,60.88,18516.440354617887,32.3195,32.3248,32.2982,32.3142,18516.4404
2007-09-25 12:25:00,60.88,60.91,60.87,60.88,11670.96846594097,32.3142,32.3301,32.3089,32.3142,11670.9685
2007-09-25 12:30:00,60.88,60.88,60.84,60.88,16384.24419257098,32.3142,32.3142,32.2929,32.3142,16384.2442
2007-09-25 12:35:00,60.88,60.9,60.85,60.86,17618.673549545503,32.3142,32.3248,32.2982,32.3036,17618.6735
2007-09-25 12:40:00,60.85,60.9,60.81,60.84,27157.445853439567,32.2982,32.3248,32.277,32.2929,27157.4459
2007-09-25 12:45:00,60.86,60.97,60.84,60.94,17506.452698911457,32.3036,32.3619,32.2929,32.346,17506.4527
2007-09-25 12:50:00,60.93,60.95,60.89,60.91,14476.489731792166,32.3407,32.3513,32.3195,32.3301,14476.4897
2007-09-25 12:55:00,60.92,60.95,60.89,60.93,16272.02334193693,32.3354,32.3513,32.3195,32.3407,16272.0233
2007-09-25 13:00:00,60.92,60.93,60.9,60.92,12905.397822915496,32.3354,32.3407,32.3248,32.3354,12905.3978
2007-09-25 13:05:00,60.92,60.95,60.91,60.94,26820.783301537424,32.3354,32.3513,32.3301,32.346,26820.7833
2007-09-25 13:10:00,60.93,60.95,60.89,60.89,16496.465043205026,32.3407,32.3513,32.3195,32.3195,16496.465
2007-09-25 13:15:00,60.89,60.96,60.88,60.92,24015.262035686228,32.3195,32.3566,32.3142,32.3354,24015.262
2007-09-25 13:20:00,60.93,60.96,60.92,60.95,9314.330602625969,32.3407,32.3566,32.3354,32.3513,9314.3306
2007-09-25 13:25:00,60.95,60.96,60.86,60.94,41970.59813713388,32.3513,32.3566,32.3036,32.346,41970.5981
2007-09-25 13:30:00,60.92,60.95,60.8,60.8,36696.21815733363,32.3354,32.3513,32.2717,32.2717,36696.2182
2007-09-25 13:35:00,60.81,60.86,60.79,60.82,21770.84502300528,32.277,32.3036,32.2664,32.2823,21770.845
2007-09-25 13:40:00,60.81,60.82,60.76,60.77,22668.611828077657,32.277,32.2823,32.2505,32.2558,22668.6118
2007-09-25 13:45:00,60.76,60.8,60.69,60.73,143418.2471103131,32.2505,32.2717,32.2133,32.2346,143418.2471
2007-09-25 13:50:00,60.73,60.74,60.7,60.73,25249.69139266076,32.2346,32.2399,32.2186,32.2346,25249.6914
2007-09-25 13:55:00,60.72,60.75,60.71,60.74,30748.513073729097,32.2292,32.2452,32.2239,32.2399,30748.5131
2007-09-25 14:00:00,60.75,60.75,60.68,60.72,38155.08921557625,32.2452,32.2452,32.208,32.2292,38155.0892
2007-09-25 14:05:00,60.73,60.74,60.66,60.67,55773.76276512176,32.2346,32.2399,32.1974,32.2027,55773.7628
2007-09-25 14:10:00,60.67,60.71,60.65,60.69,44102.79429918079,32.2027,32.2239,32.1921,32.2133,44102.7943
2007-09-25 14:15:00,60.69,60.7,60.66,60.68,51846.032992930086,32.2133,32.2186,32.1974,32.208,51846.033
2007-09-25 14:20:00,60.69,60.69,60.67,60.69,49040.51172707889,32.2133,32.2133,32.2027,32.2133,49040.5117
2007-09-25 14:25:00,60.67,60.72,60.67,60.68,69913.58994501177,32.2027,32.2292,32.2027,32.208,69913.5899
2007-09-25 14:30:00,60.67,60.7,60.57,60.59,88093.36774772752,32.2027,32.2186,32.1496,32.1602,88093.3677
2007-09-25 14:35:00,60.58,60.59,60.48,60.52,53753.787453708894,32.1549,32.1602,32.1019,32.1231,53753.7875
2007-09-25 14:40:00,60.52,60.58,60.48,60.58,53978.229154976994,32.1231,32.1549,32.1019,32.1549,53978.2292
2007-09-25 14:45:00,60.59,60.67,60.58,60.64,56334.867018292,32.1602,32.2027,32.1549,32.1868,56334.867
2007-09-25 14:50:00,60.63,60.69,60.63,60.65,15935.360790034789,32.1815,32.2133,32.1815,32.1921,15935.3608
2007-09-25 14:55:00,60.65,60.74,60.62,60.72,47244.97811693412,32.1921,32.2399,32.1762,32.2292,47244.9781
2007-09-25 15:00:00,60.73,60.81,60.71,60.73,25810.795645831,32.2346,32.277,32.2239,32.2346,25810.7956
2007-09-25 15:05:00,60.71,60.75,60.7,60.72,40511.72707889126,32.2239,32.2452,32.2186,32.2292,40511.7271
2007-09-25 15:10:00,60.72,60.73,60.67,60.69,37257.32241050387,32.2292,32.2346,32.2027,32.2133,37257.3224
2007-09-25 15:15:00,60.7,60.7,60.59,60.62,39838.40197508697,32.2186,32.2186,32.1602,32.1762,39838.402
2007-09-25 15:20:00,60.63,60.75,60.63,60.75,16833.12759510717,32.1815,32.2452,32.1815,32.2452,16833.1276
2007-09-25 15:25:00,60.74,60.87,60.74,60.84,34676.24284592077,32.2399,32.3089,32.2399,32.2929,34676.2428
2007-09-25 15:30:00,60.84,60.85,60.78,60.8,35012.90539782291,32.2929,32.2982,32.2611,32.2717,35012.9054
2007-09-25 15:35:00,60.8,60.89,60.8,60.88,33778.476040848385,32.2717,32.3195,32.2717,32.3142,33778.476
2007-09-25 15:40:00,60.88,60.99,60.84,60.93,52743.79979800247,32.3142,32.3726,32.2929,32.3407,52743.7998
2007-09-25 15:45:00,60.95,60.95,60.87,60.88,35574.00965099315,32.3513,32.3513,32.3089,32.3142,35574.0097
2007-09-25 15:50:00,60.88,61.04,60.88,61.03,120525.19358096732,32.3142,32.3991,32.3142,32.3938,120525.1936
2007-09-25 15:55:00,61.04,61.15,61.03,61.1,122657.38974301424,32.3991,32.4575,32.3938,32.4309,122657.3897
2007-09-26 09:30:00,62.18,62.18,61.35,61.5,155201.4364268881,33.0042,33.0042,32.5636,32.6433,155201.4364
2007-09-26 09:35:00,61.5,61.8,61.49,61.69,94938.83963640445,32.6433,32.8025,32.6379,32.7441,94938.8396
2007-09-26 09:40:00,61.72,61.73,61.56,61.68,55100.43766131747,32.76,32.7653,32.6751,32.7388,55100.4377
2007-09-26 09:45:00,61.67,61.71,61.61,61.67,43990.57344854674,32.7335,32.7547,32.7016,32.7335,43990.5734
2007-09-26 09:50:00,61.68,61.8,61.66,61.78,82257.88351475704,32.7388,32.8025,32.7282,32.7919,82257.8835
2007-09-26 09:55:00,61.8,61.86,61.68,61.78,52070.47469419818,32.8025,32.8343,32.7388,32.7919,52070.4747
2007-09-26 10:00:00,61.76,61.99,61.74,61.9,43990.57344854674,32.7813,32.9033,32.7706,32.8556,43990.5734
2007-09-26 10:05:00,61.9,61.91,61.74,61.8,37706.20581304006,32.8556,32.8609,32.7706,32.8025,37706.2058
2007-09-26 10:10:00,61.8,61.87,61.76,61.76,21770.84502300528,32.8025,32.8396,32.7813,32.7813,21770.845
2007-09-26 10:15:00,61.76,61.83,61.69,61.82,39501.73942318482,32.7813,32.8184,32.7441,32.8131,39501.7394
2007-09-26 10:20:00,61.82,61.86,61.57,61.58,141847.15520143643,32.8131,32.8343,32.6804,32.6857,141847.1552
2007-09-26 10:25:00,61.58,61.68,61.52,61.53,85063.40478060824,32.6857,32.7388,32.6539,32.6592,85063.4048
2007-09-26 10:30:00,61.52,61.71,61.52,61.7,33441.813488946245,32.6539,32.7547,32.6539,32.7494,33441.8135
2007-09-26 10:35:00,61.73,61.73,61.49,61.49,37481.76411177197,32.7653,32.7653,32.6379,32.6379,37481.7641
2007-09-26 10:40:00,61.5,61.58,61.44,61.51,67108.06867916058,32.6433,32.6857,32.6114,32.6486,67108.0687
2007-09-26 10:45:00,61.51,61.53,61.48,61.49,59140.38828414319,32.6486,32.6592,32.6326,32.6379,59140.3883
2007-09-26 10:50:00,61.49,61.61,61.47,61.56,72606.89036022892,32.6379,32.7016,32.6273,32.6751,72606.8904
2007-09-26 10:55:00,61.56,61.68,61.54,61.66,30972.9547749972,32.6751,32.7388,32.6645,32.7282,30972.9548
2007-09-26 11:00:00,61.66,61.9,61.66,61.9,36920.65985860173,32.7282,32.8556,32.7282,32.8556,36920.6599
2007-09-26 11:05:00,61.9,62.06,61.87,61.9,119515.2059252609,32.8556,32.9405,32.8396,32.8556,119515.2059
2007-09-26 11:10:00,61.9,61.99,61.88,61.9,44663.89855235103,32.8556,32.9033,32.845,32.8556,44663.8986
2007-09-26 11:15:00,61.93,61.95,61.86,61.86,33890.69689148243,32.8715,32.8821,32.8343,32.8343,33890.6969
2007-09-26 11:20:00,61.87,61.91,61.82,61.84,37369.54326113792,32.8396,32.8609,32.8131,32.8237,37369.5433
2007-09-26 11:25:00,61.85,61.87,61.83,61.85,26933.00415217147,32.829,32.8396,32.8184,32.829,26933.0042
2007-09-26 11:30:00,61.85,61.86,61.78,61.85,22556.390977443607,32.829,32.8343,32.7919,32.829,22556.391
2007-09-26 11:35:00,61.85,61.9,61.85,61.9,41185.052182695545,32.829,32.8556,32.829,32.8556,41185.0522
2007-09-26 11:40:00,61.9,61.95,61.89,61.94,39277.29772191673,32.8556,32.8821,32.8503,32.8768,39277.2977
2007-09-26 11:45:00,61.94,62.02,61.93,61.93,41409.49388396364,32.8768,32.9193,32.8715,32.8715,41409.4939
2007-09-26 11:50:00,61.93,61.94,61.88,61.91,20424.1948153967,32.8715,32.8768,32.845,32.8609,20424.1948
2007-09-26 11:55:00,61.91,62.01,61.91,61.98,22444.17012680956,32.8609,32.914,32.8609,32.898,22444.1701
2007-09-26 12:00:00,61.98,62.09,61.97,62.08,37145.10155986982,32.898,32.9564,32.8927,32.9511,37145.1016
2007-09-26 12:05:00,62.08,62.11,62.04,62.09,36247.33475479744,32.9511,32.967,32.9299,32.9564,36247.3348
2007-09-26 12:10:00,62.07,62.1,62.06,62.06,108629.78341375828,32.9458,32.9617,32.9405,32.9405,108629.7834
2007-09-26 12:15:00,62.06,62.07,62.01,62.07,39389.518572550776,32.9405,32.9458,32.914,32.9458,39389.5186
2007-09-26 12:20:00,62.06,62.08,62.05,62.07,20424.1948153967,32.9405,32.9511,32.9352,32.9458,20424.1948
2007-09-26 12:25:00,62.07,62.1,62.06,62.09,17057.569296375266,32.9458,32.9617,32.9405,32.9564,17057.5693
2007-09-26 12:30:00,62.1,62.11,62.08,62.1,13578.722926719784,32.9617,32.967,32.9511,32.9617,13578.7229
2007-09-26 12:35:00,62.09,62.11,62.07,62.11,27269.666704073614,32.9564,32.967,32.9458,32.967,27269.6667
2007-09-26 12:40:00,62.1,62.11,62.05,62.05,11446.526764672875,32.9617,32.967,32.9352,32.9352,11446.5268
2007-09-26 12:45:00,62.05,62.08,62.02,62.02,20985.29906856694,32.9352,32.9511,32.9193,32.9193,20985.2991
2007-09-26 12:50:00,62.01,62.04,61.96,62.01,22668.611828077657,32.914,32.9299,32.8874,32.914,22668.6118
2007-09-26 12:55:00,62.0,62.02,61.98,62.0,10099.876557064305,32.9086,32.9193,32.898,32.9086,10099.8766
2007-09-26 13:00:00,62.0,62.11,61.99,62.11,26259.679048367187,32.9086,32.967,32.9033,32.967,26259.679
2007-09-26 13:05:00,62.11,62.15,62.07,62.08,31085.17562563124,32.967,32.9883,32.9458,32.9511,31085.1756
2007-09-26 13:10:00,62.1,62.13,62.07,62.11,18404.21950398384,32.9617,32.9776,32.9458,32.967,18404.2195
2007-09-26 13:15:00,62.1,62.11,62.07,62.11,6508.809336774772,32.9617,32.967,32.9458,32.967,6508.8093
2007-09-26 13:20:00,62.1,62.14,62.09,62.12,20648.6365166648,32.9617,32.983,32.9564,32.9723,20648.6365
2007-09-26 13:25:00,62.12,62.13,62.04,62.06,23117.495230613848,32.9723,32.9776,32.9299,32.9405,23117.4952
2007-09-26 13:30:00,62.07,62.09,61.83,61.87,33666.25519021434,32.9458,32.9564,32.8184,32.8396,33666.2552
2007-09-26 13:35:00,61.87,61.91,61.76,61.9,42082.818987767925,32.8396,32.8609,32.7813,32.8556,42082.819
2007-09-26 13:40:00,61.92,61.93,61.78,61.82,25474.13309392885,32.8662,32.8715,32.7919,32.8131,25474.1331
2007-09-26 13:45:00,61.81,61.89,61.74,61.85,19863.09056222646,32.8078,32.8503,32.7706,32.829,19863.0906
2007-09-26 13:50:00,61.83,61.86,61.78,61.78,20648.6365166648,32.8184,32.8343,32.7919,32.7919,20648.6365
2007-09-26 13:55:00,61.76,61.79,61.64,61.78,19750.86971159241,32.7813,32.7972,32.7176,32.7919,19750.8697
2007-09-26 14:00:00,61.79,61.82,61.76,61.78,14476.489731792166,32.7972,32.8131,32.7813,32.7919,14476.4897
2007-09-26 14:05:00,61.79,61.9,61.79,61.87,17618.673549545503,32.7972,32.8556,32.7972,32.8396,17618.6735
2007-09-26 14:10:00,61.86,61.86,61.78,61.84,18965.32375715408,32.8343,32.8343,32.7919,32.8237,18965.3238
2007-09-26 14:15:00,61.84,61.92,61.84,61.9,9089.888901357872,32.8237,32.8662,32.8237,32.8556,9089.8889
2007-09-26 14:20:00,61.89,61.95,61.87,61.91,8192.12209628549,32.8503,32.8821,32.8396,32.8609,8192.1221
2007-09-26 14:25:00,61.92,61.92,61.86,61.9,13354.281225451688,32.8662,32.8662,32.8343,32.8556,13354.2812
2007-09-26 14:30:00,61.9,61.99,61.9,61.91,16720.906744473123,32.8556,32.9033,32.8556,32.8609,16720.9067
2007-09-26 14:35:00,61.92,62.02,61.92,61.94,18404.21950398384,32.8662,32.9193,32.8662,32.8768,18404.2195
2007-09-26 14:40:00,61.94,61.99,61.9,61.98,14364.26888115812,32.8768,32.9033,32.8556,32.898,14364.2689
2007-09-26 14:45:00,61.98,62.0,61.96,61.96,8977.668050723823,32.898,32.9086,32.8874,32.8874,8977.6681
2007-09-26 14:50:00,61.97,62.02,61.95,61.98,30748.513073729097,32.8927,32.9193,32.8821,32.898,30748.5131
2007-09-26 14:55:00,61.97,62.02,61.95,61.95,27718.550106609808,32.8927,32.9193,32.8821,32.8821,27718.5501
2007-09-26 15:00:00,61.94,61.97,61.87,61.87,17169.790147009313,32.8768,32.8927,32.8396,32.8396,17169.7901
2007-09-26 15:05:00,61.88,62.09,61.86,62.08,37369.54326113792,32.845,32.9564,32.8343,32.9511,37369.5433
2007-09-26 15:10:00,62.08,62.13,62.02,62.1,41521.714734597685,32.9511,32.9776,32.9193,32.9617,41521.7147
2007-09-26 15:15:00,62.1,62.29,62.05,62.28,63517.001458871055,32.9617,33.0626,32.9352,33.0573,63517.0015
2007-09-26 15:20:00,62.28,62.29,62.19,62.19,42980.58579284031,33.0573,33.0626,33.0095,33.0095,42980.5858
2007-09-26 15:25:00,62.19,62.25,62.19,62.23,36808.43900796768,33.0095,33.0413,33.0095,33.0307,36808.439
2007-09-26 15:30:00,62.23,62.25,62.16,62.17,34788.46369655482,33.0307,33.0413,32.9936,32.9989,34788.4637
2007-09-26 15:35:00,62.17,62.23,62.14,62.14,41521.714734597685,32.9989,33.0307,32.983,32.983,41521.7147
2007-09-26 15:40:00,62.14,62.2,62.11,62.16,34564.02199528672,32.983,33.0148,32.967,32.9936,34564.022
2007-09-26 15:45:00,62.15,62.15,62.07,62.07,57569.29637526653,32.9883,32.9883,32.9458,32.9458,57569.2964
2007-09-26 15:50:00,62.08,62.09,62.0,62.04,55661.54191448771,32.9511,32.9564,32.9086,32.9299,55661.5419
2007-09-26 15:55:00,62.06,62.12,61.98,62.1,68230.27718550107,32.9405,32.9723,32.898,32.9617,68230.2772
2007-09-27 09:30:00,62.22,62.27,62.2,62.23,51172.7078891258,33.0254,33.052,33.0148,33.0307,51172.7079
2007-09-27 09:35:00,62.23,62.45,62.23,62.34,125687.35271013352,33.0307,33.1475,33.0307,33.0891,125687.3527
2007-09-27 09:40:00,62.35,62.39,62.13,62.21,42868.36494220626,33.0944,33.1157,32.9776,33.0201,42868.3649
2007-09-27 09:45:00,62.19,62.27,62.15,62.19,29065.20031421838,33.0095,33.052,32.9883,33.0095,29065.2003
2007-09-27 09:50:00,62.2,62.22,62.06,62.17,33217.37178767815,33.0148,33.0254,32.9405,32.9989,33217.3718
2007-09-27 09:55:00,62.17,62.19,62.0,62.11,72943.55291213107,32.9989,33.0095,32.9086,32.967,72943.5529
2007-09-27 10:00:00,62.11,62.19,62.04,62.13,64863.65166647963,32.967,33.0095,32.9299,32.9776,64863.6517
2007-09-27 10:05:00,62.13,62.15,61.98,61.98,51060.48703849175,32.9776,32.9883,32.898,32.898,51060.487
2007-09-27 10:10:00,61.98,61.99,61.86,61.87,57232.63382336438,32.898,32.9033,32.8343,32.8396,57232.6338
2007-09-27 10:15:00,61.87,61.98,61.87,61.97,32768.48838514196,32.8396,32.898,32.8396,32.8927,32768.4884
2007-09-27 10:20:00,61.98,62.05,61.96,62.05,24913.02884075861,32.898,32.9352,32.8874,32.9352,24913.0288
2007-09-27 10:25:00,62.02,62.13,62.02,62.06,58579.28403097295,32.9193,32.9776,32.9193,32.9405,58579.284
2007-09-27 10:30:00,62.07,62.21,62.07,62.19,27157.445853439567,32.9458,33.0201,32.9458,33.0095,27157.4459
2007-09-27 10:35:00,62.2,62.33,62.2,62.31,25361.9122432948,33.0148,33.0838,33.0148,33.0732,25361.9122
2007-09-27 10:40:00,62.31,62.33,62.24,62.32,28616.31691168219,33.0732,33.0838,33.036,33.0785,28616.3169
2007-09-27 10:45:00,62.32,62.41,62.31,62.33,29962.967119290763,33.0785,33.1263,33.0732,33.0838,29962.9671
2007-09-27 10:50:00,62.33,62.33,62.22,62.29,21995.28672427337,33.0838,33.0838,33.0254,33.0626,21995.2867
2007-09-27 10:55:00,62.3,62.39,62.29,62.37,22780.832678711704,33.0679,33.1157,33.0626,33.105,22780.8327
2007-09-27 11:00:00,62.38,62.39,62.34,62.39,11670.96846594097,33.1103,33.1157,33.0891,33.1157,11670.9685
2007-09-27 11:05:00,62.4,62.47,62.36,62.4,35012.90539782291,33.121,33.1581,33.0997,33.121,35012.9054
2007-09-27 11:10:00,62.41,62.42,62.29,62.31,18404.21950398384,33.1263,33.1316,33.0626,33.0732,18404.2195
2007-09-27 11:15:00,62.32,62.39,62.29,62.31,11670.96846594097,33.0785,33.1157,33.0626,33.0732,11670.9685
2007-09-27 11:20:00,62.31,62.31,62.13,62.15,31197.396476265287,33.0732,33.0732,32.9776,32.9883,31197.3965
2007-09-27 11:25:00,62.14,62.17,62.07,62.14,18628.66120525193,32.983,32.9989,32.9458,32.983,18628.6612
2007-09-27 11:30:00,62.13,62.22,62.1,62.21,18179.777802715744,32.9776,33.0254,32.9617,33.0201,18179.7778
2007-09-27 11:35:00,62.21,62.34,62.2,62.3,19301.98630905622,33.0201,33.0891,33.0148,33.0679,19301.9863
2007-09-27 11:40:00,62.3,62.33,62.27,62.28,13354.281225451688,33.0679,33.0838,33.052,33.0573,13354.2812
2007-09-27 11:45:00,62.28,62.31,62.25,62.29,11109.864212770732,33.0573,33.0732,33.0413,33.0626,11109.8642
2007-09-27 11:50:00,62.28,62.31,62.22,62.3,17057.569296375266,33.0573,33.0732,33.0254,33.0679,17057.5693
2007-09-27 11:55:00,62.29,62.31,62.25,62.29,9426.551453260015,33.0626,33.0732,33.0413,33.0626,9426.5515
2007-09-27 12:00:00,62.3,62.36,62.28,62.33,17843.1152508136,33.0679,33.0997,33.0573,33.0838,17843.1153
2007-09-27 12:05:00,62.33,62.35,62.28,62.3,17394.23184827741,33.0838,33.0944,33.0573,33.0679,17394.2318
2007-09-27 12:10:00,62.3,62.31,62.28,62.3,4937.717427898103,33.0679,33.0732,33.0573,33.0679,4937.7174
2007-09-27 12:15:00,62.29,62.31,62.26,62.31,6059.925934238581,33.0626,33.0732,33.0467,33.0732,6059.9259
2007-09-27 12:20:00,62.31,62.32,62.25,62.28,18291.99865334979,33.0732,33.0785,33.0413,33.0573,18291.9987
2007-09-27 12:25:00,62.3,62.32,62.29,62.31,5498.821681068343,33.0679,33.0785,33.0626,33.0732,5498.8217
2007-09-27 12:30:00,62.3,62.37,62.3,62.31,19750.86971159241,33.0679,33.105,33.0679,33.0732,19750.8697
2007-09-27 12:35:00,62.31,62.33,62.3,62.31,7518.796992481202,33.0732,33.0838,33.0679,33.0732,7518.797
2007-09-27 12:40:00,62.31,62.33,62.29,62.32,8528.784648187633,33.0732,33.0838,33.0626,33.0785,8528.7846
2007-09-27 12:45:00,62.31,62.32,62.28,62.28,13803.16462798788,33.0732,33.0785,33.0573,33.0573,13803.1646
2007-09-27 12:50:00,62.3,62.36,62.29,62.32,17843.1152508136,33.0679,33.0997,33.0626,33.0785,17843.1153
2007-09-27 12:55:00,62.31,62.34,62.31,62.31,12119.851868477162,33.0732,33.0891,33.0732,33.0732,12119.8519
2007-09-27 13:00:00,62.31,62.37,62.25,62.3,36247.33475479744,33.0732,33.105,33.0413,33.0679,36247.3348
2007-09-27 13:05:00,62.31,62.32,62.21,62.21,18291.99865334979,33.0732,33.0785,33.0201,33.0201,18291.9987
2007-09-27 13:10:00,62.21,62.24,62.18,62.23,22780.832678711704,33.0201,33.036,33.0042,33.0307,22780.8327
2007-09-27 13:15:00,62.24,62.28,62.22,62.26,8304.342946919538,33.036,33.0573,33.0254,33.0467,8304.3429
2007-09-27 13:20:00,62.24,62.28,62.23,62.24,20760.85736729884,33.036,33.0573,33.0307,33.036,20760.8574
2007-09-27 13:25:00,62.23,62.24,62.18,62.23,23454.15778251599,33.0307,33.036,33.0042,33.0307,23454.1578
2007-09-27 13:30:00,62.23,62.23,62.19,62.19,21658.624172371223,33.0307,33.0307,33.0095,33.0095,21658.6242
2007-09-27 13:35:00,62.19,62.23,62.15,62.18,55885.9836157558,33.0095,33.0307,32.9883,33.0042,55885.9836
2007-09-27 13:40:00,62.17,62.28,62.15,62.28,12232.072719111213,32.9989,33.0573,32.9883,33.0573,12232.0727
2007-09-27 13:45:00,62.27,62.27,62.17,62.2,17394.23184827741,33.052,33.052,32.9989,33.0148,17394.2318
2007-09-27 13:50:00,62.21,62.25,62.2,62.25,7855.459544383346,33.0201,33.0413,33.0148,33.0413,7855.4595
2007-09-27 13:55:00,62.25,62.29,62.24,62.28,15037.593984962405,33.0413,33.0626,33.036,33.0573,15037.594
2007-09-27 14:00:00,62.28,62.29,62.26,62.27,25923.016496465043,33.0573,33.0626,33.0467,33.052,25923.0165
2007-09-27 14:05:00,62.28,62.37,62.28,62.28,28616.31691168219,33.0573,33.105,33.0573,33.0573,28616.3169
2007-09-27 14:10:00,62.28,62.34,62.27,62.33,17955.336101447647,33.0573,33.0891,33.052,33.0838,17955.3361
2007-09-27 14:15:00,62.34,62.36,62.31,62.31,19414.207159690268,33.0891,33.0997,33.0732,33.0732,19414.2072
2007-09-27 14:20:00,62.31,62.34,62.3,62.33,27830.77095724385,33.0732,33.0891,33.0679,33.0838,27830.771
2007-09-27 14:25:00,62.32,62.37,62.32,62.35,25586.3539445629,33.0785,33.105,33.0785,33.0944,25586.3539
2007-09-27 14:30:00,62.36,62.37,62.33,62.37,21321.961620469083,33.0997,33.105,33.0838,33.105,21321.9616
2007-09-27 14:35:00,62.35,62.37,62.31,62.33,36135.113904163394,33.0944,33.105,33.0732,33.0838,36135.1139
2007-09-27 14:40:00,62.31,62.33,62.21,62.22,37481.76411177197,33.0732,33.0838,33.0201,33.0254,37481.7641
2007-09-27 14:45:00,62.21,62.29,62.2,62.29,25698.574795196942,33.0201,33.0626,33.0148,33.0626,25698.5748
2007-09-27 14:50:00,62.29,62.3,62.23,62.25,18404.21950398384,33.0626,33.0679,33.0307,33.0413,18404.2195
2007-09-27 14:55:00,62.28,62.3,62.24,62.29,23341.93693188194,33.0573,33.0679,33.036,33.0626,23341.9369
2007-09-27 15:00:00,62.3,62.35,62.29,62.31,36920.65985860173,33.0679,33.0944,33.0626,33.0732,36920.6599
2007-09-27 15:05:00,62.3,62.32,62.26,62.3,61160.36359555605,33.0679,33.0785,33.0467,33.0679,61160.3636
2007-09-27 15:10:00,62.29,62.32,62.28,62.3,30860.733924363147,33.0626,33.0785,33.0573,33.0679,30860.7339
2007-09-27 15:15:00,62.31,62.32,62.26,62.29,43092.80664347435,33.0732,33.0785,33.0467,33.0626,43092.8066
2007-09-27 15:20:00,62.29,62.3,62.24,62.29,42980.58579284031,33.0626,33.0679,33.036,33.0626,42980.5858
2007-09-27 15:25:00,62.29,62.29,62.21,62.27,38042.8683649422,33.0626,33.0626,33.0201,33.052,38042.8684
2007-09-27 15:30:00,62.27,62.27,62.14,62.21,60374.81764111772,33.052,33.052,32.983,33.0201,60374.8176
2007-09-27 15:35:00,62.2,62.22,62.18,62.2,30524.071372461003,33.0148,33.0254,33.0042,33.0148,30524.0714
2007-09-27 15:40:00,62.19,62.23,62.18,62.23,41746.156435865785,33.0095,33.0307,33.0042,33.0307,41746.1564
2007-09-27 15:45:00,62.21,62.26,62.2,62.23,39726.18112445292,33.0201,33.0467,33.0148,33.0307,39726.1811
2007-09-27 15:50:00,62.23,62.31,62.14,62.31,76983.50353495679,33.0307,33.0732,32.983,33.0732,76983.5035
2007-09-27 15:55:00,62.31,62.34,62.29,62.32,64863.65166647963,33.0732,33.0891,33.0626,33.0785,64863.6517
2007-09-28 09:30:00,62.38,62.45,62.28,62.31,110761.97957580518,33.1103,33.1475,33.0573,33.0732,110761.9796
2007-09-28 09:35:00,62.35,62.43,62.29,62.32,41409.49388396364,33.0944,33.1369,33.0626,33.0785,41409.4939
2007-09-28 09:40:00,62.32,62.46,62.31,62.45,26933.00415217147,33.0785,33.1528,33.0732,33.1475,26933.0042
2007-09-28 09:45:00,62.45,62.56,62.43,62.45,60823.70104365391,33.1475,33.2059,33.1369,33.1475,60823.701
2007-09-28 09:50:00,62.43,62.5,62.38,62.5,29289.642015486475,33.1369,33.174,33.1103,33.174,29289.642
2007-09-28 09:55:00,62.5,62.59,62.47,62.56,30299.629671192903,33.174,33.2218,33.1581,33.2059,30299.6297
2007-09-28 10:00:00,62.56,62.62,62.46,62.49,51060.48703849175,33.2059,33.2377,33.1528,33.1687,51060.487
2007-09-28 10:05:00,62.46,62.6,62.42,62.5,43317.24834474245,33.1528,33.2271,33.1316,33.174,43317.2483
2007-09-28 10:10:00,62.5,62.52,62.41,62.42,27830.77095724385,33.174,33.1847,33.1263,33.1316,27830.771
2007-09-28 10:15:00,62.4,62.4,62.32,62.37,60599.25934238581,33.121,33.121,33.0785,33.105,60599.2593
2007-09-28 10:20:00,62.36,62.38,62.24,62.25,32095.16328133767,33.0997,33.1103,33.036,33.0413,32095.1633
2007-09-28 10:25:00,62.26,62.31,62.25,62.25,22219.728425541463,33.0467,33.0732,33.0413,33.0413,22219.7284
2007-09-28 10:30:00,62.24,62.25,62.02,62.1,51172.7078891258,33.036,33.0413,32.9193,32.9617,51172.7079
2007-09-28 10:35:00,62.1,62.16,62.09,62.14,26708.562450903377,32.9617,32.9936,32.9564,32.983,26708.5625
2007-09-28 10:40:00,62.13,62.26,62.13,62.26,20873.078217932893,32.9776,33.0467,32.9776,33.0467,20873.0782
2007-09-28 10:45:00,62.24,62.24,62.11,62.2,19863.09056222646,33.036,33.036,32.967,33.0148,19863.0906
2007-09-28 10:50:00,62.22,62.37,62.22,62.37,17955.336101447647,33.0254,33.105,33.0254,33.105,17955.3361
2007-09-28 10:55:00,62.35,62.4,62.32,62.39,21546.403321737176,33.0944,33.121,33.0785,33.1157,21546.4033
2007-09-28 11:00:00,62.39,62.42,62.39,62.39,17057.569296375266,33.1157,33.1316,33.1157,33.1157,17057.5693
2007-09-28 11:05:00,62.4,62.41,62.32,62.32,41409.49388396364,33.121,33.1263,33.0785,33.0785,41409.4939
2007-09-28 11:10:00,62.32,62.39,62.3,62.39,20760.85736729884,33.0785,33.1157,33.0679,33.1157,20760.8574
2007-09-28 11:15:00,62.39,62.47,62.37,62.47,21883.06587363932,33.1157,33.1581,33.105,33.1581,21883.0659
2007-09-28 11:20:00,62.47,62.56,62.43,62.53,39277.29772191673,33.1581,33.2059,33.1369,33.19,39277.2977
2007-09-28 11:25:00,62.54,62.59,62.53,62.55,28391.87521041409,33.1953,33.2218,33.19,33.2006,28391.8752
2007-09-28 11:30:00,62.55,62.56,62.38,62.38,16047.581640668835,33.2006,33.2059,33.1103,33.1103,16047.5816
2007-09-28 11:35:00,62.38,62.48,62.37,62.39,30075.18796992481,33.1103,33.1634,33.105,33.1157,30075.188
2007-09-28 11:40:00,62.39,62.44,62.39,62.44,6733.251038042868,33.1157,33.1422,33.1157,33.1422,6733.251
2007-09-28 11:45:00,62.45,62.54,62.45,62.47,27718.550106609808,33.1475,33.1953,33.1475,33.1581,27718.5501
2007-09-28 11:50:00,62.46,62.49,62.45,62.48,8641.00549882168,33.1528,33.1687,33.1475,33.1634,8641.0055
2007-09-28 11:55:00,62.48,62.49,62.42,62.42,8079.901245651442,33.1634,33.1687,33.1316,33.1316,8079.9012
2007-09-28 12:00:00,62.41,62.5,62.41,62.48,9875.434855796206,33.1263,33.174,33.1263,33.1634,9875.4349
2007-09-28 12:05:00,62.48,62.52,62.48,62.5,4937.717427898103,33.1634,33.1847,33.1634,33.174,4937.7174
2007-09-28 12:10:00,62.48,62.49,62.46,62.48,7069.913589945011,33.1634,33.1687,33.1528,33.1634,7069.9136
2007-09-28 12:15:00,62.47,62.47,62.44,62.46,18853.10290652003,33.1581,33.1581,33.1422,33.1528,18853.1029
2007-09-28 12:20:00,62.45,62.48,62.44,62.44,5835.484232970485,33.1475,33.1634,33.1422,33.1422,5835.4842
2007-09-28 12:25:00,62.45,62.47,62.43,62.47,5162.159129166199,33.1475,33.1581,33.1369,33.1581,5162.1591
2007-09-28 12:30:00,62.45,62.48,62.45,62.48,10773.201660868588,33.1475,33.1634,33.1475,33.1634,10773.2017
2007-09-28 12:35:00,62.48,62.48,62.43,62.44,12007.631017843114,33.1634,33.1634,33.1369,33.1422,12007.631
2007-09-28 12:40:00,62.44,62.45,62.37,62.38,16833.12759510717,33.1422,33.1475,33.105,33.1103,16833.1276
2007-09-28 12:45:00,62.38,62.38,62.31,62.31,14700.93143306026,33.1103,33.1103,33.0732,33.0732,14700.9314
2007-09-28 12:50:00,62.31,62.39,62.31,62.39,9314.330602625969,33.0732,33.1157,33.0732,33.1157,9314.3306
2007-09-28 12:55:00,62.4,62.42,62.38,62.39,5274.379979800247,33.121,33.1316,33.1103,33.1157,5274.38
2007-09-28 13:00:00,62.39,62.4,62.38,62.39,3591.06722028953,33.1157,33.121,33.1103,33.1157,3591.0672
2007-09-28 13:05:00,62.39,62.39,62.35,62.39,8192.12209628549,33.1157,33.1157,33.0944,33.1157,8192.1221
2007-09-28 13:10:00,62.39,62.39,62.33,62.35,8977.668050723823,33.1157,33.1157,33.0838,33.0944,8977.6681
2007-09-28 13:15:00,62.35,62.5,62.34,62.49,42643.923240938166,33.0944,33.174,33.0891,33.1687,42643.9232
2007-09-28 13:20:00,62.5,62.51,62.42,62.47,26259.679048367187,33.174,33.1793,33.1316,33.1581,26259.679
2007-09-28 13:25:00,62.46,62.48,62.44,62.46,25025.24969139266,33.1528,33.1634,33.1422,33.1528,25025.2497
2007-09-28 13:30:00,62.47,62.52,62.46,62.51,32544.04668387386,33.1581,33.1847,33.1528,33.1793,32544.0467
2007-09-28 13:35:00,62.52,62.55,62.48,62.53,24576.36628885647,33.1847,33.2006,33.1634,33.19,24576.3663
2007-09-28 13:40:00,62.52,62.55,62.49,62.49,10885.422511502637,33.1847,33.2006,33.1687,33.1687,10885.4225
2007-09-28 13:45:00,62.48,62.5,62.43,62.46,19638.648860958365,33.1634,33.174,33.1369,33.1528,19638.6489
2007-09-28 13:50:00,62.44,62.47,62.44,62.45,7967.6803950173935,33.1422,33.1581,33.1422,33.1475,7967.6804
2007-09-28 13:55:00,62.45,62.48,62.45,62.48,10212.09740769835,33.1475,33.1634,33.1475,33.1634,10212.0974
2007-09-28 14:00:00,62.48,62.56,62.48,62.53,26147.458197733136,33.1634,33.2059,33.1634,33.19,26147.4582
2007-09-28 14:05:00,62.51,62.56,62.48,62.52,20199.753114128605,33.1793,33.2059,33.1634,33.1847,20199.7531
2007-09-28 14:10:00,62.52,62.52,62.38,62.38,33441.813488946245,33.1847,33.1847,33.1103,33.1103,33441.8135
2007-09-28 14:15:00,62.37,62.43,62.35,62.37,21546.403321737176,33.105,33.1369,33.0944,33.105,21546.4033
2007-09-28 14:20:00,62.38,62.4,62.35,62.35,24464.145438222426,33.1103,33.121,33.0944,33.0944,24464.1454
2007-09-28 14:25:00,62.35,62.39,62.31,62.35,42531.70239030412,33.0944,33.1157,33.0732,33.0944,42531.7024
2007-09-28 14:30:00,62.34,62.35,62.23,62.29,39052.85602064864,33.0891,33.0944,33.0307,33.0626,39052.856
2007-09-28 14:35:00,62.26,62.28,62.18,62.22,34676.24284592077,33.0467,33.0573,33.0042,33.0254,34676.2428
2007-09-28 14:40:00,62.23,62.29,62.22,62.26,30411.85052182696,33.0307,33.0626,33.0254,33.0467,30411.8505
2007-09-28 14:45:00,62.24,62.28,62.19,62.2,21658.624172371223,33.036,33.0573,33.0095,33.0148,21658.6242
2007-09-28 14:50:00,62.21,62.24,62.19,62.22,23454.15778251599,33.0201,33.036,33.0095,33.0254,23454.1578
2007-09-28 14:55:00,62.23,62.23,62.12,62.2,44439.45685108293,33.0307,33.0307,32.9723,33.0148,44439.4569
2007-09-28 15:00:00,62.19,62.22,62.07,62.07,69352.48569184155,33.0095,33.0254,32.9458,32.9458,69352.4857
2007-09-28 15:05:00,62.07,62.14,62.02,62.03,49713.83683088318,32.9458,32.983,32.9193,32.9246,49713.8368
2007-09-28 15:10:00,62.04,62.04,61.97,61.99,37706.20581304006,32.9299,32.9299,32.8927,32.9033,37706.2058
2007-09-28 15:15:00,61.99,62.11,61.99,62.07,56895.97127146224,32.9033,32.967,32.9033,32.9458,56895.9713
2007-09-28 15:20:00,62.07,62.15,62.04,62.07,62507.01380316463,32.9458,32.9883,32.9299,32.9458,62507.0138
2007-09-28 15:25:00,62.07,62.07,62.03,62.07,33217.37178767815,32.9458,32.9458,32.9246,32.9458,33217.3718
2007-09-28 15:30:00,62.07,62.24,62.04,62.22,72719.11121086297,32.9458,33.036,32.9299,33.0254,72719.1112
2007-09-28 15:35:00,62.21,62.22,62.13,62.13,47020.53641566603,33.0201,33.0254,32.9776,32.9776,47020.5364
2007-09-28 15:40:00,62.12,62.23,62.04,62.06,62394.79295253057,32.9723,33.0307,32.9299,32.9405,62394.793
2007-09-28 15:45:00,62.06,62.27,62.01,62.26,72943.55291213107,32.9405,33.052,32.914,33.0467,72943.5529
2007-09-28 15:50:00,62.26,62.3,62.13,62.14,75973.51587925036,33.0467,33.0679,32.9776,32.983,75973.5159
2007-09-28 15:55:00,62.13,62.19,62.07,62.19,139602.73818875547,32.9776,33.0095,32.9458,33.0095,139602.7382
2007-10-01 09:30:00,61.43,61.84,61.43,61.74,177757.8274043317,32.6061,32.8237,32.6061,32.7706,177757.8274
2007-10-01 09:35:00,61.74,61.97,61.71,61.96,80237.90820334418,32.7706,32.8927,32.7547,32.8874,80237.9082
2007-10-01 09:40:00,61.96,61.97,61.84,61.92,53753.787453708894,32.8874,32.8927,32.8237,32.8662,53753.7875
2007-10-01 09:45:00,61.92,62.07,61.86,62.06,48591.6283245427,32.8662,32.9458,32.8343,32.9405,48591.6283
2007-10-01 09:50:00,62.05,62.11,61.95,62.07,54651.55425878128,32.9352,32.967,32.8821,32.9458,54651.5543
2007-10-01 09:55:00,62.07,62.12,62.04,62.05,33778.476040848385,32.9458,32.9723,32.9299,32.9352,33778.476
2007-10-01 10:00:00,62.04,62.07,61.84,61.87,93704.41027942993,32.9299,32.9458,32.8237,32.8396,93704.4103
2007-10-01 10:05:00,61.87,62.01,61.76,61.98,98642.12770732802,32.8396,32.914,32.7813,32.898,98642.1277
2007-10-01 10:10:00,61.98,62.02,61.82,61.82,95275.50218830658,32.898,32.9193,32.8131,32.8131,95275.5022
2007-10-01 10:15:00,61.82,61.88,61.8,61.85,21770.84502300528,32.8131,32.845,32.8025,32.829,21770.845
2007-10-01 10:20:00,61.87,61.96,61.86,61.92,39726.18112445292,32.8396,32.8874,32.8343,32.8662,39726.1811
2007-10-01 10:25:00,61.93,61.93,61.89,61.89,35910.67220289529,32.8715,32.8715,32.8503,32.8503,35910.6722
2007-10-01 10:30:00,61.89,62.06,61.89,62.05,73616.87801593536,32.8503,32.9405,32.8503,32.9352,73616.878
2007-10-01 10:35:00,62.07,62.17,62.06,62.13,53304.90405117271,32.9458,32.9989,32.9405,32.9776,53304.9041
2007-10-01 10:40:00,62.13,62.13,62.07,62.1,36247.33475479744,32.9776,32.9776,32.9458,32.9617,36247.3348
2007-10-01 10:45:00,62.1,62.19,62.08,62.13,34002.917742116486,32.9617,33.0095,32.9511,32.9776,34002.9177
2007-10-01 10:50:00,62.14,62.2,62.11,62.2,42082.818987767925,32.983,33.0148,32.967,33.0148,42082.819
2007-10-01 10:55:00,62.19,62.28,62.19,62.27,30075.18796992481,33.0095,33.0573,33.0095,33.052,30075.188
2007-10-01 11:00:00,62.28,62.32,62.26,62.3,26259.679048367187,33.0573,33.0785,33.0467,33.0679,26259.679
2007-10-01 11:05:00,62.3,62.38,62.28,62.35,40511.72707889126,33.0679,33.1103,33.0573,33.0944,40511.7271
2007-10-01 11:10:00,62.34,62.5,62.34,62.48,50387.161934687465,33.0891,33.174,33.0891,33.1634,50387.1619
2007-10-01 11:15:00,62.49,62.56,62.46,62.47,52856.02064863651,33.1687,33.2059,33.1528,33.1581,52856.0206
2007-10-01 11:20:00,62.48,62.54,62.45,62.51,28728.53776231624,33.1634,33.1953,33.1475,33.1793,28728.5378
2007-10-01 11:25:00,62.51,62.52,62.44,62.48,40623.9479295253,33.1793,33.1847,33.1422,33.1634,40623.9479
2007-10-01 11:30:00,62.48,62.66,62.47,62.65,64302.54741330939,33.1634,33.259,33.1581,33.2537,64302.5474
2007-10-01 11:35:00,62.67,62.71,62.56,62.64,73841.31971720346,33.2643,33.2855,33.2059,33.2483,73841.3197
2007-10-01 11:40:00,62.64,62.68,62.59,62.68,33778.476040848385,33.2483,33.2696,33.2218,33.2696,33778.476
2007-10-01 11:45:00,62.67,62.88,62.67,62.85,36920.65985860173,33.2643,33.3757,33.2643,33.3598,36920.6599
2007-10-01 11:50:00,62.83,62.92,62.8,62.89,47806.08237010436,33.3492,33.397,33.3333,33.381,47806.0824
2007-10-01 11:55:00,62.89,62.93,62.8,62.93,57344.85467399842,33.381,33.4023,33.3333,33.4023,57344.8547
2007-10-01 12:00:00,62.92,63.04,62.9,62.98,53529.3457524408,33.397,33.4607,33.3864,33.4288,53529.3458
2007-10-01 12:05:00,62.99,63.0,62.95,63.0,48367.1866232746,33.4341,33.4394,33.4129,33.4394,48367.1866
2007-10-01 12:10:00,62.98,63.09,62.97,63.08,42195.03983840197,33.4288,33.4872,33.4235,33.4819,42195.0398
2007-10-01 12:15:00,63.1,63.12,63.09,63.12,27494.10840534171,33.4925,33.5031,33.4872,33.5031,27494.1084
2007-10-01 12:20:00,63.12,63.21,63.1,63.21,36808.43900796768,33.5031,33.5509,33.4925,33.5509,36808.439
2007-10-01 12:25:00,63.2,63.22,63.17,63.19,32768.48838514196,33.5456,33.5562,33.5297,33.5403,32768.4884
2007-10-01 12:30:00,63.19,63.22,63.09,63.12,51509.37044102794,33.5403,33.5562,33.4872,33.5031,51509.3704
2007-10-01 12:35:00,63.11,63.13,63.0,63.02,35798.45135226125,33.4978,33.5084,33.4394,33.45,35798.4514
2007-10-01 12:40:00,63.02,63.03,63.0,63.01,18291.99865334979,33.45,33.4554,33.4394,33.4447,18291.9987
2007-10-01 12:45:00,63.01,63.04,63.0,63.0,22668.611828077657,33.4447,33.4607,33.4394,33.4394,22668.6118
2007-10-01 12:50:00,63.0,63.01,62.99,62.99,17843.1152508136,33.4394,33.4447,33.4341,33.4341,17843.1153
2007-10-01 12:55:00,63.0,63.01,62.98,63.01,20424.1948153967,33.4394,33.4447,33.4288,33.4447,20424.1948
2007-10-01 13:00:00,63.0,63.16,63.0,63.08,37593.984962406015,33.4394,33.5244,33.4394,33.4819,37593.985
2007-10-01 13:05:00,63.08,63.09,63.07,63.09,10212.09740769835,33.4819,33.4872,33.4766,33.4872,10212.0974
2007-10-01 13:10:00,63.08,63.16,63.08,63.16,16608.685893839076,33.4819,33.5244,33.4819,33.5244,16608.6859
2007-10-01 13:15:00,63.16,63.21,63.13,63.18,20087.532263494555,33.5244,33.5509,33.5084,33.535,20087.5323
2007-10-01 13:20:00,63.17,63.21,63.16,63.19,20760.85736729884,33.5297,33.5509,33.5244,33.5403,20760.8574
2007-10-01 13:25:00,63.19,63.26,63.13,63.22,32544.04668387386,33.5403,33.5774,33.5084,33.5562,32544.0467
2007-10-01 13:30:00,63.21,63.26,63.21,63.22,11446.526764672875,33.5509,33.5774,33.5509,33.5562,11446.5268
2007-10-01 13:35:00,63.22,63.27,63.19,63.21,22556.390977443607,33.5562,33.5827,33.5403,33.5509,22556.391
2007-10-01 13:40:00,63.22,63.35,63.21,63.33,50948.2661878577,33.5562,33.6252,33.5509,33.6146,50948.2662
2007-10-01 13:45:00,63.31,63.31,63.21,63.25,29401.86286612052,33.604,33.604,33.5509,33.5721,29401.8629
2007-10-01 13:50:00,63.25,63.26,63.21,63.21,21658.624172371223,33.5721,33.5774,33.5509,33.5509,21658.6242
2007-10-01 13:55:00,63.21,63.23,63.13,63.19,29401.86286612052,33.5509,33.5615,33.5084,33.5403,29401.8629
2007-10-01 14:00:00,63.18,63.27,63.16,63.26,32992.93008641005,33.535,33.5827,33.5244,33.5774,32992.9301
2007-10-01 14:05:00,63.26,63.26,63.07,63.09,74514.64482100774,33.5774,33.5774,33.4766,33.4872,74514.6448
2007-10-01 14:10:00,63.09,63.12,62.99,63.1,47020.53641566603,33.4872,33.5031,33.4341,33.4925,47020.5364
2007-10-01 14:15:00,63.1,63.14,62.98,63.03,31982.942430703624,33.4925,33.5137,33.4288,33.4554,31982.9424
2007-10-01 14:20:00,63.02,63.04,62.9,62.96,31646.27987880148,33.45,33.4607,33.3864,33.4182,31646.2799
2007-10-01 14:25:00,62.95,62.97,62.88,62.88,22444.17012680956,33.4129,33.4235,33.3757,33.3757,22444.1701
2007-10-01 14:30:00,62.88,62.9,62.85,62.85,36022.89305352934,33.3757,33.3864,33.3598,33.3598,36022.8931
2007-10-01 14:35:00,62.87,62.9,62.85,62.89,23566.37863315004,33.3704,33.3864,33.3598,33.381,23566.3786
2007-10-01 14:40:00,62.91,63.03,62.91,62.95,30187.40882055886,33.3917,33.4554,33.3917,33.4129,30187.4088
2007-10-01 14:45:00,62.94,62.97,62.92,62.97,21209.74076983504,33.4076,33.4235,33.397,33.4235,21209.7408
2007-10-01 14:50:00,62.97,63.02,62.97,62.97,26596.34160026933,33.4235,33.45,33.4235,33.4235,26596.3416
2007-10-01 14:55:00,62.97,63.01,62.91,62.93,28504.09606104814,33.4235,33.4447,33.3917,33.4023,28504.0961
2007-10-01 15:00:00,62.94,63.1,62.94,63.01,38155.08921557625,33.4076,33.4925,33.4076,33.4447,38155.0892
2007-10-01 15:05:00,63.01,63.02,62.95,62.99,32431.82583323981,33.4447,33.45,33.4129,33.4341,32431.8258
2007-10-01 15:10:00,62.98,63.03,62.97,63.0,15823.13993940074,33.4288,33.4554,33.4235,33.4394,15823.1399
2007-10-01 15:15:00,62.99,63.0,62.94,62.95,20536.41566603075,33.4341,33.4394,33.4076,33.4129,20536.4157
2007-10-01 15:20:00,62.95,62.99,62.9,62.97,38716.19346874649,33.4129,33.4341,33.3864,33.4235,38716.1935
2007-10-01 15:25:00,62.97,63.04,62.97,63.0,27942.9918078779,33.4235,33.4607,33.4235,33.4394,27942.9918
2007-10-01 15:30:00,63.0,63.01,62.93,62.98,57569.29637526653,33.4394,33.4447,33.4023,33.4288,57569.2964
2007-10-01 15:35:00,62.98,62.98,62.84,62.87,70362.47334754797,33.4288,33.4288,33.3545,33.3704,70362.4733
2007-10-01 15:40:00,62.87,62.89,62.78,62.83,61945.90954999439,33.3704,33.381,33.3227,33.3492,61945.9095
2007-10-01 15:45:00,62.83,62.95,62.83,62.94,83043.42946919537,33.3492,33.4129,33.3492,33.4076,83043.4295
2007-10-01 15:50:00,62.94,63.02,62.89,63.02,76759.0618336887,33.4076,33.45,33.381,33.45,76759.0618
2007-10-01 15:55:00,63.02,63.03,62.94,62.98,80125.68735271013,33.45,33.4554,33.4076,33.4288,80125.6874
2007-10-02 09:30:00,62.89,63.01,62.86,63.0,69801.36909437773,33.381,33.4447,33.3651,33.4394,69801.3691
2007-10-02 09:35:00,62.98,62.99,62.88,62.95,119627.42677589496,33.4288,33.4341,33.3757,33.4129,119627.4268
2007-10-02 09:40:00,62.96,62.97,62.77,62.78,53866.00830434294,33.4182,33.4235,33.3174,33.3227,53866.0083
2007-10-02 09:45:00,62.77,62.9,62.71,62.88,31197.396476265287,33.3174,33.3864,33.2855,33.3757,31197.3965
2007-10-02 09:50:00,62.88,62.91,62.87,62.89,25025.24969139266,33.3757,33.3917,33.3704,33.381,25025.2497
2007-10-02 09:55:00,62.9,62.91,62.79,62.84,36920.65985860173,33.3864,33.3917,33.328,33.3545,36920.6599
2007-10-02 10:00:00,62.84,62.91,62.78,62.88,30860.733924363147,33.3545,33.3917,33.3227,33.3757,30860.7339
2007-10-02 10:05:00,62.88,62.91,62.77,62.9,29626.30456738862,33.3757,33.3917,33.3174,33.3864,29626.3046
2007-10-02 10:10:00,62.9,62.97,62.88,62.96,59477.05083604533,33.3864,33.4235,33.3757,33.4182,59477.0508
2007-10-02 10:15:00,62.95,62.97,62.75,62.79,121759.62293794188,33.4129,33.4235,33.3067,33.328,121759.6229
2007-10-02 10:20:00,62.78,62.8,62.61,62.62,56222.64616765795,33.3227,33.3333,33.2324,33.2377,56222.6462
2007-10-02 10:25:00,62.62,62.69,62.61,62.64,21658.624172371223,33.2377,33.2749,33.2324,33.2483,21658.6242
2007-10-02 10:30:00,62.64,62.66,62.58,62.64,38155.08921557625,33.2483,33.259,33.2165,33.2483,38155.0892
2007-10-02 10:35:00,62.64,62.64,62.56,62.63,24015.262035686228,33.2483,33.2483,33.2059,33.243,24015.262
2007-10-02 10:40:00,62.61,62.63,62.55,62.56,28840.758612950285,33.2324,33.243,33.2006,33.2059,28840.7586
2007-10-02 10:45:00,62.56,62.59,62.53,62.53,36471.776456065534,33.2059,33.2218,33.19,33.19,36471.7765
2007-10-02 10:50:00,62.54,62.57,62.5,62.52,35461.78880035911,33.1953,33.2112,33.174,33.1847,35461.7888
2007-10-02 10:55:00,62.52,62.57,62.51,62.53,36696.21815733363,33.1847,33.2112,33.1793,33.19,36696.2182
2007-10-02 11:00:00,62.52,62.57,62.5,62.54,21434.18247110313,33.1847,33.2112,33.174,33.1953,21434.1825
2007-10-02 11:05:00,62.54,62.57,62.51,62.54,35461.78880035911,33.1953,33.2112,33.1793,33.1953,35461.7888
2007-10-02 11:10:00,62.55,62.64,62.54,62.56,47132.75726630008,33.2006,33.2483,33.1953,33.2059,47132.7573
2007-10-02 11:15:00,62.54,62.61,62.52,62.6,19526.42801032432,33.1953,33.2324,33.1847,33.2271,19526.428
2007-10-02 11:20:00,62.6,62.66,62.57,62.57,35461.78880035911,33.2271,33.259,33.2112,33.2112,35461.7888
2007-10-02 11:25:00,62.58,62.63,62.58,62.62,19414.207159690268,33.2165,33.243,33.2165,33.2377,19414.2072
2007-10-02 11:30:00,62.62,62.63,62.59,62.59,18516.440354617887,33.2377,33.243,33.2218,33.2218,18516.4404
2007-10-02 11:35:00,62.58,62.62,62.57,62.6,23341.93693188194,33.2165,33.2377,33.2112,33.2271,23341.9369
2007-10-02 11:40:00,62.61,62.64,62.58,62.6,28279.654359780045,33.2324,33.2483,33.2165,33.2271,28279.6544
2007-10-02 11:45:00,62.59,62.61,62.57,62.57,15037.593984962405,33.2218,33.2324,33.2112,33.2112,15037.594
2007-10-02 11:50:00,62.57,62.58,62.55,62.56,12793.17697228145,33.2112,33.2165,33.2006,33.2059,12793.177
2007-10-02 11:55:00,62.56,62.58,62.56,62.57,13578.722926719784,33.2059,33.2165,33.2059,33.2112,13578.7229
2007-10-02 12:00:00,62.56,62.6,62.55,62.6,18067.556952081697,33.2059,33.2271,33.2006,33.2271,18067.557
2007-10-02 12:05:00,62.6,62.62,62.56,62.57,16945.348445741216,33.2271,33.2377,33.2059,33.2112,16945.3484
2007-10-02 12:10:00,62.56,62.6,62.56,62.59,12793.17697228145,33.2059,33.2271,33.2059,33.2218,12793.177
2007-10-02 12:15:00,62.58,62.63,62.57,62.6,13354.281225451688,33.2165,33.243,33.2112,33.2271,13354.2812
2007-10-02 12:20:00,62.6,62.6,62.56,62.57,16159.802491302884,33.2271,33.2271,33.2059,33.2112,16159.8025
2007-10-02 12:25:00,62.56,62.59,62.56,62.58,8641.00549882168,33.2059,33.2218,33.2059,33.2165,8641.0055
2007-10-02 12:30:00,62.59,62.6,62.51,62.51,18965.32375715408,33.2218,33.2271,33.1793,33.1793,18965.3238
2007-10-02 12:35:00,62.54,62.58,62.53,62.57,7518.796992481202,33.1953,33.2165,33.19,33.2112,7518.797
2007-10-02 12:40:00,62.58,62.62,62.56,62.6,18291.99865334979,33.2165,33.2377,33.2059,33.2271,18291.9987
2007-10-02 12:45:00,62.6,62.62,62.56,62.61,14700.93143306026,33.2271,33.2377,33.2059,33.2324,14700.9314
2007-10-02 12:50:00,62.61,62.63,62.56,62.57,14476.489731792166,33.2324,33.243,33.2059,33.2112,14476.4897
2007-10-02 12:55:00,62.58,62.63,62.56,62.61,19414.207159690268,33.2165,33.243,33.2059,33.2324,19414.2072
2007-10-02 13:00:00,62.62,62.64,62.58,62.6,14588.710582426214,33.2377,33.2483,33.2165,33.2271,14588.7106
2007-10-02 13:05:00,62.6,62.62,62.56,62.57,12456.514420379306,33.2271,33.2377,33.2059,33.2112,12456.5144
2007-10-02 13:10:00,62.58,62.6,62.56,62.6,8304.342946919538,33.2165,33.2271,33.2059,33.2271,8304.3429
2007-10-02 13:15:00,62.59,62.6,62.56,62.59,12905.397822915496,33.2218,33.2271,33.2059,33.2218,12905.3978
2007-10-02 13:20:00,62.58,62.61,62.46,62.48,47693.86151947032,33.2165,33.2324,33.1528,33.1634,47693.8615
2007-10-02 13:25:00,62.46,62.48,62.39,62.45,34339.580294018626,33.1528,33.1634,33.1157,33.1475,34339.5803
2007-10-02 13:30:00,62.45,62.53,62.44,62.53,16608.685893839076,33.1475,33.19,33.1422,33.19,16608.6859
2007-10-02 13:35:00,62.51,62.53,62.44,62.47,16945.348445741216,33.1793,33.19,33.1422,33.1581,16945.3484
2007-10-02 13:40:00,62.47,62.58,62.47,62.56,15149.814835596451,33.1581,33.2165,33.1581,33.2059,15149.8148
2007-10-02 13:45:00,62.56,62.61,62.54,62.6,25025.24969139266,33.2059,33.2324,33.1953,33.2271,25025.2497
2007-10-02 13:50:00,62.59,62.64,62.59,62.61,25249.69139266076,33.2218,33.2483,33.2218,33.2324,25249.6914
2007-10-02 13:55:00,62.61,62.65,62.6,62.64,13803.16462798788,33.2324,33.2537,33.2271,33.2483,13803.1646
2007-10-02 14:00:00,62.64,62.64,62.57,62.59,20985.29906856694,33.2483,33.2483,33.2112,33.2218,20985.2991
2007-10-02 14:05:00,62.59,62.68,62.59,62.61,39501.73942318482,33.2218,33.2696,33.2218,33.2324,39501.7394
2007-10-02 14:10:00,62.61,62.65,62.6,62.62,41970.59813713388,33.2324,33.2537,33.2271,33.2377,41970.5981
2007-10-02 14:15:00,62.62,62.65,62.6,62.64,23566.37863315004,33.2377,33.2537,33.2271,33.2483,23566.3786
2007-10-02 14:20:00,62.64,62.65,62.59,62.62,31085.17562563124,33.2483,33.2537,33.2218,33.2377,31085.1756
2007-10-02 14:25:00,62.61,62.68,62.6,62.63,24800.80799012457,33.2324,33.2696,33.2271,33.243,24800.808
2007-10-02 14:30:00,62.6,62.69,62.56,62.57,42756.14409157221,33.2271,33.2749,33.2059,33.2112,42756.1441
2007-10-02 14:35:00,62.56,62.59,62.45,62.46,63741.44316013915,33.2059,33.2218,33.1475,33.1528,63741.4432
2007-10-02 14:40:00,62.45,62.56,62.42,62.56,67332.51038042868,33.1475,33.2059,33.1316,33.2059,67332.5104
2007-10-02 14:45:00,62.55,62.6,62.54,62.59,18291.99865334979,33.2006,33.2271,33.1953,33.2218,18291.9987
2007-10-02 14:50:00,62.59,62.6,62.52,62.56,26596.34160026933,33.2218,33.2271,33.1847,33.2059,26596.3416
2007-10-02 14:55:00,62.55,62.58,62.54,62.58,11109.864212770732,33.2006,33.2165,33.1953,33.2165,11109.8642
2007-10-02 15:00:00,62.56,62.58,62.51,62.51,21209.74076983504,33.2059,33.2165,33.1793,33.1793,21209.7408
2007-10-02 15:05:00,62.51,62.56,62.5,62.52,33217.37178767815,33.1793,33.2059,33.174,33.1847,33217.3718
2007-10-02 15:10:00,62.51,62.51,62.36,62.4,53978.229154976994,33.1793,33.1793,33.0997,33.121,53978.2292
2007-10-02 15:15:00,62.39,62.47,62.38,62.46,25137.470542026706,33.1157,33.1581,33.1103,33.1528,25137.4705
2007-10-02 15:20:00,62.45,62.49,62.4,62.44,35910.67220289529,33.1475,33.1687,33.121,33.1422,35910.6722
2007-10-02 15:25:00,62.45,62.48,62.36,62.36,65873.63932218606,33.1475,33.1634,33.0997,33.0997,65873.6393
2007-10-02 15:30:00,62.35,62.39,62.31,62.37,60150.37593984962,33.0944,33.1157,33.0732,33.105,60150.3759
2007-10-02 15:35:00,62.37,62.39,62.35,62.37,52856.02064863651,33.105,33.1157,33.0944,33.105,52856.0206
2007-10-02 15:40:00,62.36,62.47,62.34,62.44,92469.9809224554,33.0997,33.1581,33.0891,33.1422,92469.9809
2007-10-02 15:45:00,62.44,62.48,62.41,62.47,56783.75042082819,33.1422,33.1634,33.1263,33.1581,56783.7504
2007-10-02 15:50:00,62.47,62.48,62.39,62.4,64078.105712041295,33.1581,33.1634,33.1157,33.121,64078.1057
2007-10-02 15:55:00,62.4,62.48,62.38,62.47,109976.43362136684,33.121,33.1634,33.1103,33.1581,109976.4336
2007-10-03 09:30:00,62.15,62.23,61.86,61.93,58018.17977780271,32.9883,33.0307,32.8343,32.8715,58018.1798
2007-10-03 09:35:00,61.97,62.12,61.92,62.04,76310.1784311525,32.8927,32.9723,32.8662,32.9299,76310.1784
2007-10-03 09:40:00,62.06,62.17,62.0,62.05,61945.90954999439,32.9405,32.9989,32.9086,32.9352,61945.9095
2007-10-03 09:45:00,62.06,62.08,61.93,61.96,41633.93558523173,32.9405,32.9511,32.8715,32.8874,41633.9356
2007-10-03 09:50:00,61.99,61.99,61.9,61.92,51958.25384356413,32.9033,32.9033,32.8556,32.8662,51958.2538
2007-10-03 09:55:00,61.9,61.9,61.78,61.83,45000.56110425317,32.8556,32.8556,32.7919,32.8184,45000.5611
2007-10-03 10:00:00,61.83,61.98,61.82,61.85,54651.55425878128,32.8184,32.898,32.8131,32.829,54651.5543
2007-10-03 10:05:00,61.86,61.98,61.8,61.96,39613.96027381888,32.8343,32.898,32.8025,32.8874,39613.9603
2007-10-03 10:10:00,61.97,61.98,61.81,61.98,44215.01514981483,32.8927,32.898,32.8078,32.898,44215.0151
2007-10-03 10:15:00,61.97,62.01,61.91,61.96,54539.33340814723,32.8927,32.914,32.8609,32.8874,54539.3334
2007-10-03 10:20:00,61.97,61.98,61.85,61.97,45673.886208057454,32.8927,32.898,32.829,32.8927,45673.8862
2007-10-03 10:25:00,61.93,61.95,61.83,61.85,31421.838177533384,32.8715,32.8821,32.8184,32.829,31421.8382
2007-10-03 10:30:00,61.85,61.9,61.81,61.9,56447.08786892604,32.829,32.8556,32.8078,32.8556,56447.0879
2007-10-03 10:35:00,61.9,61.92,61.82,61.82,44439.45685108293,32.8556,32.8662,32.8131,32.8131,44439.4569
2007-10-03 10:40:00,61.82,61.85,61.81,61.82,26820.783301537424,32.8131,32.829,32.8078,32.8131,26820.7833
2007-10-03 10:45:00,61.82,61.82,61.79,61.81,22219.728425541463,32.8131,32.8131,32.7972,32.8078,22219.7284
2007-10-03 10:50:00,61.81,61.93,61.8,61.9,42307.26068903602,32.8078,32.8715,32.8025,32.8556,42307.2607
2007-10-03 10:55:00,61.9,61.93,61.82,61.85,72494.66950959488,32.8556,32.8715,32.8131,32.829,72494.6695
2007-10-03 11:00:00,61.86,61.88,61.79,61.81,35686.2305016272,32.8343,32.845,32.7972,32.8078,35686.2305
2007-10-03 11:05:00,61.8,61.81,61.73,61.76,39052.85602064864,32.8025,32.8078,32.7653,32.7813,39052.856
2007-10-03 11:10:00,61.75,61.76,61.7,61.71,26933.00415217147,32.776,32.7813,32.7494,32.7547,26933.0042
2007-10-03 11:15:00,61.71,61.76,61.65,61.68,36808.43900796768,32.7547,32.7813,32.7229,32.7388,36808.439
2007-10-03 11:20:00,61.68,61.71,61.67,61.68,22444.17012680956,32.7388,32.7547,32.7335,32.7388,22444.1701
2007-10-03 11:25:00,61.69,61.72,61.67,61.7,15598.698238132643,32.7441,32.76,32.7335,32.7494,15598.6982
2007-10-03 11:30:00,61.71,61.76,61.69,61.74,17955.336101447647,32.7547,32.7813,32.7441,32.7706,17955.3361
2007-10-03 11:35:00,61.74,61.78,61.7,61.78,19301.98630905622,32.7706,32.7919,32.7494,32.7919,19301.9863
2007-10-03 11:40:00,61.76,61.84,61.76,61.83,14252.04803052407,32.7813,32.8237,32.7813,32.8184,14252.048
2007-10-03 11:45:00,61.84,61.86,61.81,61.85,17730.894400179553,32.8237,32.8343,32.8078,32.829,17730.8944
2007-10-03 11:50:00,61.85,61.98,61.85,61.93,40062.84367635506,32.829,32.898,32.829,32.8715,40062.8437
2007-10-03 11:55:00,61.92,61.95,61.92,61.94,10660.98081023454,32.8662,32.8821,32.8662,32.8768,10660.9808
2007-10-03 12:00:00,61.93,61.93,61.9,61.91,26484.12074963528,32.8715,32.8715,32.8556,32.8609,26484.1207
2007-10-03 12:05:00,61.91,61.93,61.88,61.89,21770.84502300528,32.8609,32.8715,32.845,32.8503,21770.845
2007-10-03 12:10:00,61.89,61.9,61.84,61.86,12793.17697228145,32.8503,32.8556,32.8237,32.8343,12793.177
2007-10-03 12:15:00,61.85,61.87,61.84,61.87,8528.784648187633,32.829,32.8396,32.8237,32.8396,8528.7846
2007-10-03 12:20:00,61.84,61.89,61.82,61.82,17506.452698911457,32.8237,32.8503,32.8131,32.8131,17506.4527
2007-10-03 12:25:00,61.82,61.84,61.8,61.84,13915.385478621927,32.8131,32.8237,32.8025,32.8237,13915.3855
2007-10-03 12:30:00,61.84,61.84,61.75,61.77,17169.790147009313,32.8237,32.8237,32.776,32.7866,17169.7901
2007-10-03 12:35:00,61.79,61.79,61.74,61.75,27381.887554707664,32.7972,32.7972,32.7706,32.776,27381.8876
2007-10-03 12:40:00,61.74,61.76,61.7,61.76,29850.74626865672,32.7706,32.7813,32.7494,32.7813,29850.7463
2007-10-03 12:45:00,61.74,61.77,61.74,61.75,4825.496577264055,32.7706,32.7866,32.7706,32.776,4825.4966
2007-10-03 12:50:00,61.75,61.77,61.73,61.74,14476.489731792166,32.776,32.7866,32.7653,32.7706,14476.4897
2007-10-03 12:55:00,61.74,61.76,61.74,61.75,8079.901245651442,32.7706,32.7813,32.7706,32.776,8079.9012
2007-10-03 13:00:00,61.75,61.77,61.74,61.74,11558.747615306924,32.776,32.7866,32.7706,32.7706,11558.7476
2007-10-03 13:05:00,61.74,61.76,61.66,61.67,22444.17012680956,32.7706,32.7813,32.7282,32.7335,22444.1701
2007-10-03 13:10:00,61.66,61.73,61.66,61.69,21995.28672427337,32.7282,32.7653,32.7282,32.7441,21995.2867
2007-10-03 13:15:00,61.69,61.7,61.66,61.67,26371.89989900124,32.7441,32.7494,32.7282,32.7335,26371.8999
2007-10-03 13:20:00,61.67,61.67,61.58,61.6,30524.071372461003,32.7335,32.7335,32.6857,32.6963,30524.0714
2007-10-03 13:25:00,61.6,61.63,61.55,61.55,25698.574795196942,32.6963,32.7123,32.6698,32.6698,25698.5748
2007-10-03 13:30:00,61.56,61.58,61.54,61.55,31085.17562563124,32.6751,32.6857,32.6645,32.6698,31085.1756
2007-10-03 13:35:00,61.55,61.58,61.54,61.58,21658.624172371223,32.6698,32.6857,32.6645,32.6857,21658.6242
2007-10-03 13:40:00,61.58,61.59,61.5,61.52,40960.61048142744,32.6857,32.691,32.6433,32.6539,40960.6105
2007-10-03 13:45:00,61.52,61.73,61.44,61.45,75075.74907417798,32.6539,32.7653,32.6114,32.6167,75075.7491
2007-10-03 13:50:00,61.46,61.5,61.46,61.5,39838.40197508697,32.622,32.6433,32.622,32.6433,39838.402
2007-10-03 13:55:00,61.5,61.6,61.5,61.59,18853.10290652003,32.6433,32.6963,32.6433,32.691,18853.1029
2007-10-03 14:00:00,61.59,61.59,61.53,61.56,34676.24284592077,32.691,32.691,32.6592,32.6751,34676.2428
2007-10-03 14:05:00,61.56,61.58,61.55,61.55,22107.507574907417,32.6751,32.6857,32.6698,32.6698,22107.5076
2007-10-03 14:10:00,61.54,61.6,61.53,61.53,54988.21681068342,32.6645,32.6963,32.6592,32.6592,54988.2168
2007-10-03 14:15:00,61.54,61.55,61.49,61.49,35349.56794972506,32.6645,32.6698,32.6379,32.6379,35349.5679
2007-10-03 14:20:00,61.49,61.54,61.43,61.43,38940.63517001459,32.6379,32.6645,32.6061,32.6061,38940.6352
2007-10-03 14:25:00,61.43,61.54,61.43,61.5,51172.7078891258,32.6061,32.6645,32.6061,32.6433,51172.7079
2007-10-03 14:30:00,61.49,61.52,61.46,61.49,36920.65985860173,32.6379,32.6539,32.622,32.6379,36920.6599
2007-10-03 14:35:00,61.49,61.57,61.48,61.54,38940.63517001459,32.6379,32.6804,32.6326,32.6645,38940.6352
2007-10-03 14:40:00,61.54,61.55,61.49,61.53,26259.679048367187,32.6645,32.6698,32.6379,32.6592,26259.679
2007-10-03 14:45:00,61.54,61.54,61.35,61.43,55998.20446638985,32.6645,32.6645,32.5636,32.6061,55998.2045
2007-10-03 14:50:00,61.44,61.49,61.42,61.43,38603.97261811244,32.6114,32.6379,32.6008,32.6061,38603.9726
2007-10-03 14:55:00,61.43,61.48,61.33,61.46,73167.99461339916,32.6061,32.6326,32.553,32.622,73167.9946
2007-10-03 15:00:00,61.46,61.46,61.31,61.35,76422.39928178655,32.622,32.622,32.5424,32.5636,76422.3993
2007-10-03 15:05:00,61.35,61.46,61.33,61.46,86634.4966894849,32.5636,32.622,32.553,32.622,86634.4967
2007-10-03 15:10:00,61.46,61.54,61.45,61.52,41746.156435865785,32.622,32.6645,32.6167,32.6539,41746.1564
2007-10-03 15:15:00,61.51,61.53,61.51,61.52,22556.390977443607,32.6486,32.6592,32.6486,32.6539,22556.391
2007-10-03 15:20:00,61.52,61.57,61.52,61.56,33441.813488946245,32.6539,32.6804,32.6539,32.6751,33441.8135
2007-10-03 15:25:00,61.57,61.58,61.53,61.53,41297.27303332959,32.6804,32.6857,32.6592,32.6592,41297.273
2007-10-03 15:30:00,61.53,61.56,61.53,61.53,23117.495230613848,32.6592,32.6751,32.6592,32.6592,23117.4952
2007-10-03 15:35:00,61.54,61.62,61.54,61.58,39389.518572550776,32.6645,32.7069,32.6645,32.6857,39389.5186
2007-10-03 15:40:00,61.58,61.58,61.45,61.47,65985.8601728201,32.6857,32.6857,32.6167,32.6273,65985.8602
2007-10-03 15:45:00,61.46,61.51,61.46,61.49,46796.094714397936,32.622,32.6486,32.622,32.6379,46796.0947
2007-10-03 15:50:00,61.49,61.52,61.47,61.52,60374.81764111772,32.6379,32.6539,32.6273,32.6539,60374.8176
2007-10-03 15:55:00,61.51,61.63,61.49,61.49,83604.53372236561,32.6486,32.7123,32.6379,32.6379,83604.5337
2007-10-04 09:30:00,61.73,61.93,61.64,61.86,41633.93558523173,32.7653,32.8715,32.7176,32.8343,41633.9356
2007-10-04 09:35:00,61.84,62.1,61.82,62.06,26820.783301537424,32.8237,32.9617,32.8131,32.9405,26820.7833
2007-10-04 09:40:00,62.06,62.16,62.02,62.12,17843.1152508136,32.9405,32.9936,32.9193,32.9723,17843.1153
2007-10-04 09:45:00,62.11,62.12,61.9,62.08,39726.18112445292,32.967,32.9723,32.8556,32.9511,39726.1811
2007-10-04 09:50:00,62.05,62.05,61.78,61.88,46010.5487599596,32.9352,32.9352,32.7919,32.845,46010.5488
2007-10-04 09:55:00,61.86,62.05,61.86,61.97,27606.32925597576,32.8343,32.9352,32.8343,32.8927,27606.3293
2007-10-04 10:00:00,61.96,62.04,61.94,61.99,30524.071372461003,32.8874,32.9299,32.8768,32.9033,30524.0714
2007-10-04 10:05:00,61.99,62.04,61.95,62.0,26708.562450903377,32.9033,32.9299,32.8821,32.9086,26708.5625
2007-10-04 10:10:00,62.02,62.07,61.9,61.93,67781.39378296486,32.9193,32.9458,32.8556,32.8715,67781.3938
2007-10-04 10:15:00,61.94,62.11,61.92,62.11,21434.18247110313,32.8768,32.967,32.8662,32.967,21434.1825
2007-10-04 10:20:00,62.11,62.11,62.06,62.11,21995.28672427337,32.967,32.967,32.9405,32.967,21995.2867
2007-10-04 10:25:00,62.11,62.16,62.09,62.16,24576.36628885647,32.967,32.9936,32.9564,32.9936,24576.3663
2007-10-04 10:30:00,62.16,62.22,62.07,62.08,29065.20031421838,32.9936,33.0254,32.9458,32.9511,29065.2003
2007-10-04 10:35:00,62.09,62.1,62.0,62.0,26708.562450903377,32.9564,32.9617,32.9086,32.9086,26708.5625
2007-10-04 10:40:00,62.01,62.03,61.96,62.03,56559.30871956009,32.914,32.9246,32.8874,32.9246,56559.3087
2007-10-04 10:45:00,62.02,62.11,62.02,62.11,12905.397822915496,32.9193,32.967,32.9193,32.967,12905.3978
2007-10-04 10:50:00,62.1,62.22,62.08,62.2,16384.24419257098,32.9617,33.0254,32.9511,33.0148,16384.2442
2007-10-04 10:55:00,62.21,62.24,62.19,62.24,12680.9561216474,33.0201,33.036,33.0095,33.036,12680.9561
2007-10-04 11:00:00,62.24,62.28,62.23,62.23,20536.41566603075,33.036,33.0573,33.0307,33.0307,20536.4157
2007-10-04 11:05:00,62.23,62.32,62.23,62.31,23678.599483784084,33.0307,33.0785,33.0307,33.0732,23678.5995
2007-10-04 11:10:00,62.31,62.31,62.23,62.26,14813.15228369431,33.0732,33.0732,33.0307,33.0467,14813.1523
2007-10-04 11:15:00,62.27,62.3,62.23,62.24,12568.735271013353,33.052,33.0679,33.0307,33.036,12568.7353
2007-10-04 11:20:00,62.27,62.34,62.25,62.33,14588.710582426214,33.052,33.0891,33.0413,33.0838,14588.7106
2007-10-04 11:25:00,62.34,62.34,62.24,62.28,14139.827179890022,33.0891,33.0891,33.036,33.0573,14139.8272
2007-10-04 11:30:00,62.27,62.34,62.25,62.34,15823.13993940074,33.052,33.0891,33.0413,33.0891,15823.1399
2007-10-04 11:35:00,62.34,62.43,62.32,62.43,28167.433509146,33.0891,33.1369,33.0785,33.1369,28167.4335
2007-10-04 11:40:00,62.41,62.45,62.39,62.43,21770.84502300528,33.1263,33.1475,33.1157,33.1369,21770.845
2007-10-04 11:45:00,62.43,62.45,62.42,62.44,10212.09740769835,33.1369,33.1475,33.1316,33.1422,10212.0974
2007-10-04 11:50:00,62.43,62.44,62.38,62.4,15935.360790034789,33.1369,33.1422,33.1103,33.121,15935.3608
2007-10-04 11:55:00,62.4,62.41,62.38,62.4,16496.465043205026,33.121,33.1263,33.1103,33.121,16496.465
2007-10-04 12:00:00,62.39,62.4,62.29,62.31,35349.56794972506,33.1157,33.121,33.0626,33.0732,35349.5679
2007-10-04 12:05:00,62.31,62.32,62.29,62.3,13242.06037481764,33.0732,33.0785,33.0626,33.0679,13242.0604
2007-10-04 12:10:00,62.31,62.31,62.29,62.3,7294.355291213107,33.0732,33.0732,33.0626,33.0679,7294.3553
2007-10-04 12:15:00,62.31,62.38,62.31,62.38,11446.526764672875,33.0732,33.1103,33.0732,33.1103,11446.5268
2007-10-04 12:20:00,62.38,62.38,62.29,62.3,14588.710582426214,33.1103,33.1103,33.0626,33.0679,14588.7106
2007-10-04 12:25:00,62.3,62.31,62.29,62.29,6059.925934238581,33.0679,33.0732,33.0626,33.0626,6059.9259
2007-10-04 12:30:00,62.29,62.33,62.29,62.31,13466.502076085735,33.0626,33.0838,33.0626,33.0732,13466.5021
2007-10-04 12:35:00,62.31,62.33,62.23,62.23,19189.76545842217,33.0732,33.0838,33.0307,33.0307,19189.7655
2007-10-04 12:40:00,62.23,62.23,62.17,62.19,12905.397822915496,33.0307,33.0307,32.9989,33.0095,12905.3978
2007-10-04 12:45:00,62.19,62.2,62.12,62.18,14925.373134328358,33.0095,33.0148,32.9723,33.0042,14925.3731
2007-10-04 12:50:00,62.2,62.26,62.18,62.25,16159.802491302884,33.0148,33.0467,33.0042,33.0413,16159.8025
2007-10-04 12:55:00,62.23,62.25,62.19,62.2,11222.08506340478,33.0307,33.0413,33.0095,33.0148,11222.0851
2007-10-04 13:00:00,62.2,62.23,62.19,62.19,10885.422511502637,33.0148,33.0307,33.0095,33.0095,10885.4225
2007-10-04 13:05:00,62.19,62.21,62.07,62.14,17057.569296375266,33.0095,33.0201,32.9458,32.983,17057.5693
2007-10-04 13:10:00,62.15,62.16,62.12,62.12,9875.434855796206,32.9883,32.9936,32.9723,32.9723,9875.4349
2007-10-04 13:15:00,62.11,62.17,62.1,62.17,12680.9561216474,32.967,32.9989,32.9617,32.9989,12680.9561
2007-10-04 13:20:00,62.16,62.19,62.1,62.19,31197.396476265287,32.9936,33.0095,32.9617,33.0095,31197.3965
2007-10-04 13:25:00,62.19,62.25,62.18,62.22,20199.753114128605,33.0095,33.0413,33.0042,33.0254,20199.7531
2007-10-04 13:30:00,62.22,62.27,62.18,62.25,23790.82033441813,33.0254,33.052,33.0042,33.0413,23790.8203
2007-10-04 13:35:00,62.24,62.3,62.21,62.28,23117.495230613848,33.036,33.0679,33.0201,33.0573,23117.4952
2007-10-04 13:40:00,62.28,62.3,62.23,62.28,19077.544607788124,33.0573,33.0679,33.0307,33.0573,19077.5446
2007-10-04 13:45:00,62.28,62.29,62.25,62.26,10436.539108966446,33.0573,33.0626,33.0413,33.0467,10436.5391
2007-10-04 13:50:00,62.26,62.27,62.23,62.25,10212.09740769835,33.0467,33.052,33.0307,33.0413,10212.0974
2007-10-04 13:55:00,62.23,62.25,62.17,62.2,12456.514420379306,33.0307,33.0413,32.9989,33.0148,12456.5144
2007-10-04 14:00:00,62.2,62.22,62.18,62.21,9763.21400516216,33.0148,33.0254,33.0042,33.0201,9763.214
2007-10-04 14:05:00,62.21,62.25,62.2,62.25,11109.864212770732,33.0201,33.0413,33.0148,33.0413,11109.8642
2007-10-04 14:10:00,62.25,62.26,62.23,62.23,14588.710582426214,33.0413,33.0467,33.0307,33.0307,14588.7106
2007-10-04 14:15:00,62.23,62.27,62.22,62.27,10324.318258332398,33.0307,33.052,33.0254,33.052,10324.3183
2007-10-04 14:20:00,62.26,62.26,62.22,62.22,13690.943777353832,33.0467,33.0467,33.0254,33.0254,13690.9438
2007-10-04 14:25:00,62.21,62.21,62.16,62.18,14252.04803052407,33.0201,33.0201,32.9936,33.0042,14252.048
2007-10-04 14:30:00,62.19,62.2,62.16,62.18,13690.943777353832,33.0095,33.0148,32.9936,33.0042,13690.9438
2007-10-04 14:35:00,62.18,62.18,62.09,62.11,37369.54326113792,33.0042,33.0042,32.9564,32.967,37369.5433
2007-10-04 14:40:00,62.12,62.14,62.11,62.13,16833.12759510717,32.9723,32.983,32.967,32.9776,16833.1276
2007-10-04 14:45:00,62.13,62.14,62.09,62.12,17169.790147009313,32.9776,32.983,32.9564,32.9723,17169.7901
2007-10-04 14:50:00,62.1,62.14,62.09,62.14,15037.593984962405,32.9617,32.983,32.9564,32.983,15037.594
2007-10-04 14:55:00,62.14,62.17,62.14,62.15,19975.31141286051,32.983,32.9989,32.983,32.9883,19975.3114
2007-10-04 15:00:00,62.15,62.15,62.07,62.08,22331.94927617552,32.9883,32.9883,32.9458,32.9511,22331.9493
2007-10-04 15:05:00,62.09,62.11,62.07,62.09,20199.753114128605,32.9564,32.967,32.9458,32.9564,20199.7531
2007-10-04 15:10:00,62.08,62.11,62.0,62.02,31197.396476265287,32.9511,32.967,32.9086,32.9193,31197.3965
2007-10-04 15:15:00,62.02,62.04,61.91,62.0,52856.02064863651,32.9193,32.9299,32.8609,32.9086,52856.0206
2007-10-04 15:20:00,62.0,62.07,62.0,62.06,31982.942430703624,32.9086,32.9458,32.9086,32.9405,31982.9424
2007-10-04 15:25:00,62.05,62.06,61.97,61.98,33666.25519021434,32.9352,32.9405,32.8927,32.898,33666.2552
2007-10-04 15:30:00,61.98,62.07,61.97,62.06,38940.63517001459,32.898,32.9458,32.8927,32.9405,38940.6352
2007-10-04 15:35:00,62.07,62.09,62.03,62.08,32880.709235776005,32.9458,32.9564,32.9246,32.9511,32880.7092
2007-10-04 15:40:00,62.08,62.11,62.02,62.11,36920.65985860173,32.9511,32.967,32.9193,32.967,36920.6599
2007-10-04 15:45:00,62.11,62.16,62.1,62.16,38042.8683649422,32.967,32.9936,32.9617,32.9936,38042.8684
2007-10-04 15:50:00,62.15,62.16,62.09,62.15,40399.50622825721,32.9883,32.9936,32.9564,32.9883,40399.5062
2007-10-04 15:55:00,62.14,62.2,62.12,62.18,60150.37593984962,32.983,33.0148,32.9723,33.0042,60150.3759
2007-10-05 09:30:00,62.6,62.82,62.6,62.7,46796.094714397936,33.2271,33.3439,33.2271,33.2802,46796.0947
2007-10-05 09:35:00,62.69,62.77,62.57,62.69,21321.961620469083,33.2749,33.3174,33.2112,33.2749,21321.9616
2007-10-05 09:40:00,62.69,62.75,62.58,62.69,29626.30456738862,33.2749,33.3067,33.2165,33.2749,29626.3046
2007-10-05 09:45:00,62.7,62.71,62.56,62.61,28055.21265851195,33.2802,33.2855,33.2059,33.2324,28055.2127
2007-10-05 09:50:00,62.61,62.77,62.59,62.75,28504.09606104814,33.2324,33.3174,33.2218,33.3067,28504.0961
2007-10-05 09:55:00,62.75,62.79,62.73,62.78,11109.864212770732,33.3067,33.328,33.2961,33.3227,11109.8642
2007-10-05 10:00:00,62.77,62.81,62.73,62.8,15374.256536864548,33.3174,33.3386,33.2961,33.3333,15374.2565
2007-10-05 10:05:00,62.81,62.82,62.77,62.8,24239.703736954325,33.3386,33.3439,33.3174,33.3333,24239.7037
2007-10-05 10:10:00,62.82,62.87,62.8,62.84,36247.33475479744,33.3439,33.3704,33.3333,33.3545,36247.3348
2007-10-05 10:15:00,62.81,62.83,62.79,62.81,12568.735271013353,33.3386,33.3492,33.328,33.3386,12568.7353
2007-10-05 10:20:00,62.8,62.81,62.67,62.75,30299.629671192903,33.3333,33.3386,33.2643,33.3067,30299.6297
2007-10-05 10:25:00,62.75,62.75,62.58,62.58,43541.69004601055,33.3067,33.3067,33.2165,33.2165,43541.69
2007-10-05 10:30:00,62.56,62.63,62.51,62.63,19975.31141286051,33.2059,33.243,33.1793,33.243,19975.3114
2007-10-05 10:35:00,62.64,62.7,62.6,62.68,16047.581640668835,33.2483,33.2802,33.2271,33.2696,16047.5816
2007-10-05 10:40:00,62.67,62.73,62.64,62.69,21321.961620469083,33.2643,33.2961,33.2483,33.2749,21321.9616
2007-10-05 10:45:00,62.67,62.76,62.66,62.73,23566.37863315004,33.2643,33.312,33.259,33.2961,23566.3786
2007-10-05 10:50:00,62.73,62.75,62.68,62.72,15486.477387498597,33.2961,33.3067,33.2696,33.2908,15486.4774
2007-10-05 10:55:00,62.72,62.77,62.68,62.75,13354.281225451688,33.2908,33.3174,33.2696,33.3067,13354.2812
2007-10-05 11:00:00,62.74,62.8,62.74,62.78,37818.42666367411,33.3014,33.3333,33.3014,33.3227,37818.4267
2007-10-05 11:05:00,62.78,62.82,62.73,62.75,24800.80799012457,33.3227,33.3439,33.2961,33.3067,24800.808
2007-10-05 11:10:00,62.75,62.79,62.75,62.76,6284.367635506676,33.3067,33.328,33.3067,33.312,6284.3676
2007-10-05 11:15:00,62.78,62.82,62.76,62.8,13578.722926719784,33.3227,33.3439,33.312,33.3333,13578.7229
2007-10-05 11:20:00,62.82,62.83,62.8,62.83,22556.390977443607,33.3439,33.3492,33.3333,33.3492,22556.391
2007-10-05 11:25:00,62.83,62.85,62.81,62.82,14813.15228369431,33.3492,33.3598,33.3386,33.3439,14813.1523
2007-10-05 11:30:00,62.82,62.86,62.8,62.85,24127.48288632028,33.3439,33.3651,33.3333,33.3598,24127.4829
2007-10-05 11:35:00,62.86,62.91,62.82,62.87,19077.544607788124,33.3651,33.3917,33.3439,33.3704,19077.5446
2007-10-05 11:40:00,62.87,62.96,62.85,62.91,23229.71608124789,33.3704,33.4182,33.3598,33.3917,23229.7161
2007-10-05 11:45:00,62.94,62.94,62.87,62.88,12007.631017843114,33.4076,33.4076,33.3704,33.3757,12007.631
2007-10-05 11:50:00,62.88,62.95,62.88,62.92,10660.98081023454,33.3757,33.4129,33.3757,33.397,10660.9808
2007-10-05 11:55:00,62.95,62.97,62.92,62.96,8865.447200089777,33.4129,33.4235,33.397,33.4182,8865.4472
2007-10-05 12:00:00,62.96,62.99,62.95,62.96,11109.864212770732,33.4182,33.4341,33.4129,33.4182,11109.8642
2007-10-05 12:05:00,62.95,62.96,62.92,62.96,9089.888901357872,33.4129,33.4182,33.397,33.4182,9089.8889
2007-10-05 12:10:00,62.95,63.0,62.91,62.99,18965.32375715408,33.4129,33.4394,33.3917,33.4341,18965.3238
2007-10-05 12:15:00,63.0,63.0,62.97,62.97,5611.04253170239,33.4394,33.4394,33.4235,33.4235,5611.0425
2007-10-05 12:20:00,62.97,62.97,62.94,62.97,8192.12209628549,33.4235,33.4235,33.4076,33.4235,8192.1221
2007-10-05 12:25:00,62.96,63.0,62.96,62.99,4713.275726630008,33.4182,33.4394,33.4182,33.4341,4713.2757
2007-10-05 12:30:00,62.99,63.02,62.97,63.01,17506.452698911457,33.4341,33.45,33.4235,33.4447,17506.4527
2007-10-05 12:35:00,63.01,63.05,62.99,63.0,21770.84502300528,33.4447,33.466,33.4341,33.4394,21770.845
2007-10-05 12:40:00,63.0,63.0,62.97,62.97,9650.99315452811,33.4394,33.4394,33.4235,33.4235,9650.9932
2007-10-05 12:45:00,62.97,62.98,62.97,62.98,6733.251038042868,33.4235,33.4288,33.4235,33.4288,6733.251
2007-10-05 12:50:00,62.97,62.99,62.92,62.93,16159.802491302884,33.4235,33.4341,33.397,33.4023,16159.8025
2007-10-05 12:55:00,62.94,63.01,62.92,62.97,16159.802491302884,33.4076,33.4447,33.397,33.4235,16159.8025
2007-10-05 13:00:00,62.97,63.01,62.95,62.97,13242.06037481764,33.4235,33.4447,33.4129,33.4235,13242.0604
2007-10-05 13:05:00,62.96,62.97,62.89,62.89,8192.12209628549,33.4182,33.4235,33.381,33.381,8192.1221
2007-10-05 13:10:00,62.89,62.91,62.83,62.9,16496.465043205026,33.381,33.3917,33.3492,33.3864,16496.465
2007-10-05 13:15:00,62.9,62.95,62.9,62.92,7743.238693749298,33.3864,33.4129,33.3864,33.397,7743.2387
2007-10-05 13:20:00,62.92,62.93,62.87,62.88,9426.551453260015,33.397,33.4023,33.3704,33.3757,9426.5515
2007-10-05 13:25:00,62.87,62.99,62.87,62.98,14476.489731792166,33.3704,33.4341,33.3704,33.4288,14476.4897
2007-10-05 13:30:00,62.97,63.0,62.94,62.98,18965.32375715408,33.4235,33.4394,33.4076,33.4288,18965.3238
2007-10-05 13:35:00,62.97,63.0,62.95,62.99,11446.526764672875,33.4235,33.4394,33.4129,33.4341,11446.5268
2007-10-05 13:40:00,62.98,63.07,62.98,63.03,49040.51172707889,33.4288,33.4766,33.4288,33.4554,49040.5117
2007-10-05 13:45:00,63.03,63.19,63.03,63.17,38042.8683649422,33.4554,33.5403,33.4554,33.5297,38042.8684
2007-10-05 13:50:00,63.17,63.19,63.14,63.17,19189.76545842217,33.5297,33.5403,33.5137,33.5297,19189.7655
2007-10-05 13:55:00,63.18,63.2,63.16,63.17,12344.293569745258,33.535,33.5456,33.5244,33.5297,12344.2936
2007-10-05 14:00:00,63.17,63.29,63.16,63.24,49377.17427898103,33.5297,33.5934,33.5244,33.5668,49377.1743
2007-10-05 14:05:00,63.24,63.37,63.2,63.36,44551.67770171697,33.5668,33.6358,33.5456,33.6305,44551.6777
2007-10-05 14:10:00,63.35,63.37,63.28,63.29,36696.21815733363,33.6252,33.6358,33.5881,33.5934,36696.2182
2007-10-05 14:15:00,63.29,63.34,63.26,63.32,18516.440354617887,33.5934,33.6199,33.5774,33.6093,18516.4404
2007-10-05 14:20:00,63.32,63.47,63.32,63.44,40511.72707889126,33.6093,33.6889,33.6093,33.673,40511.7271
2007-10-05 14:25:00,63.44,63.45,63.38,63.4,27494.10840534171,33.673,33.6783,33.6411,33.6517,27494.1084
2007-10-05 14:30:00,63.39,63.39,63.31,63.31,35574.00965099315,33.6464,33.6464,33.604,33.604,35574.0097
2007-10-05 14:35:00,63.32,63.32,63.24,63.26,41297.27303332959,33.6093,33.6093,33.5668,33.5774,41297.273
2007-10-05 14:40:00,63.27,63.31,63.26,63.29,17843.1152508136,33.5827,33.604,33.5774,33.5934,17843.1153
2007-10-05 14:45:00,63.29,63.29,63.14,63.18,104140.94938839636,33.5934,33.5934,33.5137,33.535,104140.9494
2007-10-05 14:50:00,63.21,63.28,63.21,63.25,31870.72158006957,33.5509,33.5881,33.5509,33.5721,31870.7216
2007-10-05 14:55:00,63.24,63.39,63.24,63.39,52407.13724610032,33.5668,33.6464,33.5668,33.6464,52407.1372
2007-10-05 15:00:00,63.38,63.45,63.38,63.45,16945.348445741216,33.6411,33.6783,33.6411,33.6783,16945.3484
2007-10-05 15:05:00,63.44,63.44,63.41,63.41,21770.84502300528,33.673,33.673,33.6571,33.6571,21770.845
2007-10-05 15:10:00,63.42,63.42,63.37,63.4,20873.078217932893,33.6624,33.6624,33.6358,33.6517,20873.0782
2007-10-05 15:15:00,63.4,63.42,63.38,63.41,29962.967119290763,33.6517,33.6624,33.6411,33.6571,29962.9671
2007-10-05 15:20:00,63.39,63.42,63.38,63.41,32992.93008641005,33.6464,33.6624,33.6411,33.6571,32992.9301
2007-10-05 15:25:00,63.4,63.42,63.36,63.36,24239.703736954325,33.6517,33.6624,33.6305,33.6305,24239.7037
2007-10-05 15:30:00,63.36,63.4,63.35,63.35,23229.71608124789,33.6305,33.6517,33.6252,33.6252,23229.7161
2007-10-05 15:35:00,63.35,63.4,63.35,63.38,33105.1509370441,33.6252,33.6517,33.6252,33.6411,33105.1509
2007-10-05 15:40:00,63.38,63.4,63.21,63.24,46796.094714397936,33.6411,33.6517,33.5509,33.5668,46796.0947
2007-10-05 15:45:00,63.23,63.29,63.21,63.28,35686.2305016272,33.5615,33.5934,33.5509,33.5881,35686.2305
2007-10-05 15:50:00,63.29,63.34,63.25,63.25,76759.0618336887,33.5934,33.6199,33.5721,33.5721,76759.0618
2007-10-05 15:55:00,63.26,63.26,63.07,63.1,99652.11536303443,33.5774,33.5774,33.4766,33.4925,99652.1154
2007-10-08 09:30:00,63.3,63.38,63.17,63.21,57008.19212209628,33.5987,33.6411,33.5297,33.5509,57008.1921
2007-10-08 09:35:00,63.25,63.3,63.08,63.11,24351.92458758837,33.5721,33.5987,33.4819,33.4978,24351.9246
2007-10-08 09:40:00,63.1,63.16,63.05,63.1,23903.04118505218,33.4925,33.5244,33.466,33.4925,23903.0412
2007-10-08 09:45:00,63.11,63.13,63.0,63.03,38267.3100662103,33.4978,33.5084,33.4394,33.4554,38267.3101
2007-10-08 09:50:00,62.99,63.05,62.99,63.0,12456.514420379306,33.4341,33.466,33.4341,33.4394,12456.5144
2007-10-08 09:55:00,63.01,63.1,63.01,63.04,18516.440354617887,33.4447,33.4925,33.4447,33.4607,18516.4404
2007-10-08 10:00:00,63.03,63.05,62.92,62.92,22668.611828077657,33.4554,33.466,33.397,33.397,22668.6118
2007-10-08 10:05:00,62.91,62.94,62.86,62.89,38828.414319380536,33.3917,33.4076,33.3651,33.381,38828.4143
2007-10-08 10:10:00,62.89,62.9,62.85,62.88,33778.476040848385,33.381,33.3864,33.3598,33.3757,33778.476
2007-10-08 10:15:00,62.86,62.88,62.84,62.86,18179.777802715744,33.3651,33.3757,33.3545,33.3651,18179.7778
2007-10-08 10:20:00,62.86,62.89,62.82,62.87,21321.961620469083,33.3651,33.381,33.3439,33.3704,21321.9616
2007-10-08 10:25:00,62.88,62.89,62.84,62.88,8079.901245651442,33.3757,33.381,33.3545,33.3757,8079.9012
2007-10-08 10:30:00,62.88,62.89,62.85,62.87,17394.23184827741,33.3757,33.381,33.3598,33.3704,17394.2318
2007-10-08 10:35:00,62.88,62.89,62.85,62.86,5386.600830434294,33.3757,33.381,33.3598,33.3651,5386.6008
2007-10-08 10:40:00,62.88,62.88,62.82,62.84,24127.48288632028,33.3757,33.3757,33.3439,33.3545,24127.4829
2007-10-08 10:45:00,62.84,62.86,62.82,62.83,17843.1152508136,33.3545,33.3651,33.3439,33.3492,17843.1153
2007-10-08 10:50:00,62.83,62.83,62.78,62.83,9202.10975199192,33.3492,33.3492,33.3227,33.3492,9202.1098
2007-10-08 10:55:00,62.83,62.84,62.78,62.81,31982.942430703624,33.3492,33.3545,33.3227,33.3386,31982.9424
2007-10-08 11:00:00,62.81,62.82,62.73,62.73,11895.410167209067,33.3386,33.3439,33.2961,33.2961,11895.4102
2007-10-08 11:05:00,62.73,62.76,62.69,62.73,12456.514420379306,33.2961,33.312,33.2749,33.2961,12456.5144
2007-10-08 11:10:00,62.76,62.85,62.76,62.85,11558.747615306924,33.312,33.3598,33.312,33.3598,11558.7476
2007-10-08 11:15:00,62.85,62.87,62.82,62.83,8977.668050723823,33.3598,33.3704,33.3439,33.3492,8977.6681
2007-10-08 11:20:00,62.82,62.87,62.82,62.86,4713.275726630008,33.3439,33.3704,33.3439,33.3651,4713.2757
2007-10-08 11:25:00,62.86,62.86,62.74,62.74,15149.814835596451,33.3651,33.3651,33.3014,33.3014,15149.8148
2007-10-08 11:30:00,62.76,62.79,62.72,62.72,9538.772303894062,33.312,33.328,33.2908,33.2908,9538.7723
2007-10-08 11:35:00,62.72,62.76,62.72,62.76,9202.10975199192,33.2908,33.312,33.2908,33.312,9202.1098
2007-10-08 11:40:00,62.75,62.76,62.72,62.74,8304.342946919538,33.3067,33.312,33.2908,33.3014,8304.3429
2007-10-08 11:45:00,62.74,62.81,62.74,62.81,11670.96846594097,33.3014,33.3386,33.3014,33.3386,11670.9685
2007-10-08 11:50:00,62.81,62.84,62.81,62.84,6621.03018740882,33.3386,33.3545,33.3386,33.3545,6621.0302
2007-10-08 11:55:00,62.84,62.88,62.82,62.88,10660.98081023454,33.3545,33.3757,33.3439,33.3757,10660.9808
2007-10-08 12:00:00,62.88,62.89,62.87,62.88,3703.2880709235774,33.3757,33.381,33.3704,33.3757,3703.2881
2007-10-08 12:05:00,62.88,62.92,62.86,62.89,13690.943777353832,33.3757,33.397,33.3651,33.381,13690.9438
2007-10-08 12:10:00,62.88,62.88,62.72,62.73,23566.37863315004,33.3757,33.3757,33.2908,33.2961,23566.3786
2007-10-08 12:15:00,62.76,62.8,62.75,62.78,4937.717427898103,33.312,33.3333,33.3067,33.3227,4937.7174
2007-10-08 12:20:00,62.8,62.8,62.76,62.79,3703.2880709235774,33.3333,33.3333,33.312,33.328,3703.2881
2007-10-08 12:25:00,62.78,62.82,62.77,62.82,5386.600830434294,33.3227,33.3439,33.3174,33.3439,5386.6008
2007-10-08 12:30:00,62.83,62.88,62.83,62.87,9202.10975199192,33.3492,33.3757,33.3492,33.3704,9202.1098
2007-10-08 12:35:00,62.86,62.87,62.83,62.83,8528.784648187633,33.3651,33.3704,33.3492,33.3492,8528.7846
2007-10-08 12:40:00,62.83,62.84,62.8,62.84,9875.434855796206,33.3492,33.3545,33.3333,33.3545,9875.4349
2007-10-08 12:45:00,62.82,62.83,62.8,62.8,3254.404668387386,33.3439,33.3492,33.3333,33.3333,3254.4047
2007-10-08 12:50:00,62.81,62.83,62.8,62.83,4937.717427898103,33.3386,33.3492,33.3333,33.3492,4937.7174
2007-10-08 12:55:00,62.81,62.88,62.81,62.87,7855.459544383346,33.3386,33.3757,33.3386,33.3704,7855.4595
2007-10-08 13:00:00,62.88,62.88,62.86,62.87,3591.06722028953,33.3757,33.3757,33.3651,33.3704,3591.0672
2007-10-08 13:05:00,62.86,62.9,62.86,62.89,6957.692739310964,33.3651,33.3864,33.3651,33.381,6957.6927
2007-10-08 13:10:00,62.89,62.9,62.87,62.9,10324.318258332398,33.381,33.3864,33.3704,33.3864,10324.3183
2007-10-08 13:15:00,62.89,62.93,62.88,62.88,12456.514420379306,33.381,33.4023,33.3757,33.3757,12456.5144
2007-10-08 13:20:00,62.9,62.93,62.9,62.91,4937.717427898103,33.3864,33.4023,33.3864,33.3917,4937.7174
2007-10-08 13:25:00,62.91,62.95,62.91,62.94,7967.6803950173935,33.3917,33.4129,33.3917,33.4076,7967.6804
2007-10-08 13:30:00,62.94,62.95,62.88,62.91,8528.784648187633,33.4076,33.4129,33.3757,33.3917,8528.7846
2007-10-08 13:35:00,62.92,62.93,62.85,62.85,7182.13444057906,33.397,33.4023,33.3598,33.3598,7182.1344
2007-10-08 13:40:00,62.83,62.87,62.8,62.83,12119.851868477162,33.3492,33.3704,33.3333,33.3492,12119.8519
2007-10-08 13:45:00,62.82,62.86,62.8,62.84,11222.08506340478,33.3439,33.3651,33.3333,33.3545,11222.0851
2007-10-08 13:50:00,62.83,62.85,62.78,62.79,10436.539108966446,33.3492,33.3598,33.3227,33.328,10436.5391
2007-10-08 13:55:00,62.79,62.87,62.79,62.85,8304.342946919538,33.328,33.3704,33.328,33.3598,8304.3429
2007-10-08 14:00:00,62.86,62.86,62.81,62.82,5386.600830434294,33.3651,33.3651,33.3386,33.3439,5386.6008
2007-10-08 14:05:00,62.84,62.88,62.83,62.87,7631.017843115251,33.3545,33.3757,33.3492,33.3704,7631.0178
2007-10-08 14:10:00,62.88,62.88,62.8,62.83,8528.784648187633,33.3757,33.3757,33.3333,33.3492,8528.7846
2007-10-08 14:15:00,62.83,62.9,62.81,62.89,15486.477387498597,33.3492,33.3864,33.3386,33.381,15486.4774
2007-10-08 14:20:00,62.88,62.93,62.88,62.93,7631.017843115251,33.3757,33.4023,33.3757,33.4023,7631.0178
2007-10-08 14:25:00,62.92,62.96,62.89,62.94,17618.673549545503,33.397,33.4182,33.381,33.4076,17618.6735
2007-10-08 14:30:00,62.94,62.95,62.88,62.95,33105.1509370441,33.4076,33.4129,33.3757,33.4129,33105.1509
2007-10-08 14:35:00,62.95,62.96,62.88,62.88,8304.342946919538,33.4129,33.4182,33.3757,33.3757,8304.3429
2007-10-08 14:40:00,62.91,62.97,62.9,62.94,13578.722926719784,33.3917,33.4235,33.3864,33.4076,13578.7229
2007-10-08 14:45:00,62.95,62.96,62.89,62.94,8304.342946919538,33.4129,33.4182,33.381,33.4076,8304.3429
2007-10-08 14:50:00,62.93,63.0,62.93,62.96,19863.09056222646,33.4023,33.4394,33.4023,33.4182,19863.0906
2007-10-08 14:55:00,62.96,62.99,62.89,62.98,16833.12759510717,33.4182,33.4341,33.381,33.4288,16833.1276
2007-10-08 15:00:00,62.99,62.99,62.94,62.95,18404.21950398384,33.4341,33.4341,33.4076,33.4129,18404.2195
2007-10-08 15:05:00,62.95,62.96,62.89,62.92,27157.445853439567,33.4129,33.4182,33.381,33.397,27157.4459
2007-10-08 15:10:00,62.92,62.97,62.88,62.94,28504.09606104814,33.397,33.4235,33.3757,33.4076,28504.0961
2007-10-08 15:15:00,62.95,62.97,62.91,62.94,17730.894400179553,33.4129,33.4235,33.3917,33.4076,17730.8944
2007-10-08 15:20:00,62.94,62.96,62.89,62.92,14027.606329255976,33.4076,33.4182,33.381,33.397,14027.6063
2007-10-08 15:25:00,62.92,62.92,62.86,62.88,24127.48288632028,33.397,33.397,33.3651,33.3757,24127.4829
2007-10-08 15:30:00,62.88,62.91,62.87,62.89,27045.22500280552,33.3757,33.3917,33.3704,33.381,27045.225
2007-10-08 15:35:00,62.87,62.92,62.85,62.89,23454.15778251599,33.3704,33.397,33.3598,33.381,23454.1578
2007-10-08 15:40:00,62.89,62.91,62.86,62.9,37145.10155986982,33.381,33.3917,33.3651,33.3864,37145.1016
2007-10-08 15:45:00,62.89,62.94,62.88,62.93,34900.68454718887,33.381,33.4076,33.3757,33.4023,34900.6845
2007-10-08 15:50:00,62.93,62.96,62.9,62.9,39838.40197508697,33.4023,33.4182,33.3864,33.3864,39838.402
2007-10-08 15:55:00,62.9,62.9,62.78,62.89,124901.8067556952,33.3864,33.3864,33.3227,33.381,124901.8068
2007-10-09 09:30:00,63.13,63.36,63.12,63.3,44663.89855235103,33.5084,33.6305,33.5031,33.5987,44663.8986
2007-10-09 09:35:00,63.29,63.3,63.12,63.17,37930.64751430816,33.5934,33.5987,33.5031,33.5297,37930.6475
2007-10-09 09:40:00,63.15,63.15,62.9,62.9,25025.24969139266,33.5191,33.5191,33.3864,33.3864,25025.2497
2007-10-09 09:45:00,62.88,62.93,62.78,62.86,48479.40747390865,33.3757,33.4023,33.3227,33.3651,48479.4075
2007-10-09 09:50:00,62.86,62.88,62.8,62.86,31309.617326899337,33.3651,33.3757,33.3333,33.3651,31309.6173
2007-10-09 09:55:00,62.87,62.94,62.82,62.9,27045.22500280552,33.3704,33.4076,33.3439,33.3864,27045.225
2007-10-09 10:00:00,62.88,62.96,62.85,62.93,35012.90539782291,33.3757,33.4182,33.3598,33.4023,35012.9054
2007-10-09 10:05:00,62.93,62.93,62.82,62.84,15262.035686230502,33.4023,33.4023,33.3439,33.3545,15262.0357
2007-10-09 10:10:00,62.86,62.86,62.76,62.76,13803.16462798788,33.3651,33.3651,33.312,33.312,13803.1646
2007-10-09 10:15:00,62.78,62.8,62.64,62.68,30860.733924363147,33.3227,33.3333,33.2483,33.2696,30860.7339
2007-10-09 10:20:00,62.68,62.72,62.67,62.72,27381.887554707664,33.2696,33.2908,33.2643,33.2908,27381.8876
2007-10-09 10:25:00,62.72,62.72,62.67,62.71,11446.526764672875,33.2908,33.2908,33.2643,33.2855,11446.5268
2007-10-09 10:30:00,62.71,62.72,62.62,62.64,19414.207159690268,33.2855,33.2908,33.2377,33.2483,19414.2072
2007-10-09 10:35:00,62.64,62.71,62.64,62.7,21209.74076983504,33.2483,33.2855,33.2483,33.2802,21209.7408
2007-10-09 10:40:00,62.7,62.82,62.7,62.82,18853.10290652003,33.2802,33.3439,33.2802,33.3439,18853.1029
2007-10-09 10:45:00,62.82,62.82,62.79,62.79,12344.293569745258,33.3439,33.3439,33.328,33.328,12344.2936
2007-10-09 10:50:00,62.79,62.82,62.79,62.8,16496.465043205026,33.328,33.3439,33.328,33.3333,16496.465
2007-10-09 10:55:00,62.8,62.82,62.77,62.81,15823.13993940074,33.3333,33.3439,33.3174,33.3386,15823.1399
2007-10-09 11:00:00,62.81,62.91,62.81,62.89,18404.21950398384,33.3386,33.3917,33.3386,33.381,18404.2195
2007-10-09 11:05:00,62.88,62.88,62.67,62.71,59140.38828414319,33.3757,33.3757,33.2643,33.2855,59140.3883
2007-10-09 11:10:00,62.72,62.74,62.71,62.72,11895.410167209067,33.2908,33.3014,33.2855,33.2908,11895.4102
2007-10-09 11:15:00,62.71,62.72,62.69,62.7,7743.238693749298,33.2855,33.2908,33.2749,33.2802,7743.2387
2007-10-09 11:20:00,62.7,62.72,62.69,62.72,10324.318258332398,33.2802,33.2908,33.2749,33.2908,10324.3183
2007-10-09 11:25:00,62.71,62.73,62.7,62.72,12232.072719111213,33.2855,33.2961,33.2802,33.2908,12232.0727
2007-10-09 11:30:00,62.72,62.74,62.72,62.73,9987.655706430254,33.2908,33.3014,33.2908,33.2961,9987.6557
2007-10-09 11:35:00,62.73,62.76,62.7,62.73,16159.802491302884,33.2961,33.312,33.2802,33.2961,16159.8025
2007-10-09 11:40:00,62.72,62.73,62.67,62.68,16384.24419257098,33.2908,33.2961,33.2643,33.2696,16384.2442
2007-10-09 11:45:00,62.69,62.69,62.63,62.63,8753.226349455728,33.2749,33.2749,33.243,33.243,8753.2263
2007-10-09 11:50:00,62.63,62.64,62.62,62.64,5611.04253170239,33.243,33.2483,33.2377,33.2483,5611.0425
2007-10-09 11:55:00,62.63,62.68,62.63,62.65,11558.747615306924,33.243,33.2696,33.243,33.2537,11558.7476
2007-10-09 12:00:00,62.65,62.68,62.64,62.64,24127.48288632028,33.2537,33.2696,33.2483,33.2483,24127.4829
2007-10-09 12:05:00,62.64,62.66,62.64,62.65,16608.685893839076,33.2483,33.259,33.2483,33.2537,16608.6859
2007-10-09 12:10:00,62.64,62.65,62.63,62.64,9538.772303894062,33.2483,33.2537,33.243,33.2483,9538.7723
2007-10-09 12:15:00,62.64,62.64,62.63,62.63,7518.796992481202,33.2483,33.2483,33.243,33.243,7518.797
2007-10-09 12:20:00,62.64,62.64,62.62,62.62,6284.367635506676,33.2483,33.2483,33.2377,33.2377,6284.3676
2007-10-09 12:25:00,62.63,62.64,62.6,62.62,11109.864212770732,33.243,33.2483,33.2271,33.2377,11109.8642
2007-10-09 12:30:00,62.6,62.61,62.53,62.56,9987.655706430254,33.2271,33.2324,33.19,33.2059,9987.6557
2007-10-09 12:35:00,62.56,62.56,62.52,62.54,7182.13444057906,33.2059,33.2059,33.1847,33.1953,7182.1344
2007-10-09 12:40:00,62.52,62.53,62.48,62.48,11446.526764672875,33.1847,33.19,33.1634,33.1634,11446.5268
2007-10-09 12:45:00,62.48,62.49,62.44,62.45,13466.502076085735,33.1634,33.1687,33.1422,33.1475,13466.5021
2007-10-09 12:50:00,62.44,62.48,62.41,62.48,27381.887554707664,33.1422,33.1634,33.1263,33.1634,27381.8876
2007-10-09 12:55:00,62.48,62.51,62.47,62.51,9650.99315452811,33.1634,33.1793,33.1581,33.1793,9650.9932
2007-10-09 13:00:00,62.5,62.54,62.48,62.49,16945.348445741216,33.174,33.1953,33.1634,33.1687,16945.3484
2007-10-09 13:05:00,62.49,62.53,62.48,62.52,10324.318258332398,33.1687,33.19,33.1634,33.1847,10324.3183
2007-10-09 13:10:00,62.51,62.54,62.47,62.48,30748.513073729097,33.1793,33.1953,33.1581,33.1634,30748.5131
2007-10-09 13:15:00,62.49,62.5,62.45,62.48,28167.433509146,33.1687,33.174,33.1475,33.1634,28167.4335
2007-10-09 13:20:00,62.49,62.49,62.4,62.43,19414.207159690268,33.1687,33.1687,33.121,33.1369,19414.2072
2007-10-09 13:25:00,62.45,62.45,62.36,62.38,24015.262035686228,33.1475,33.1475,33.0997,33.1103,24015.262
2007-10-09 13:30:00,62.38,62.45,62.36,62.38,23903.04118505218,33.1103,33.1475,33.0997,33.1103,23903.0412
2007-10-09 13:35:00,62.39,62.39,62.35,62.38,10324.318258332398,33.1157,33.1157,33.0944,33.1103,10324.3183
2007-10-09 13:40:00,62.37,62.38,62.34,62.36,7855.459544383346,33.105,33.1103,33.0891,33.0997,7855.4595
2007-10-09 13:45:00,62.37,62.52,62.35,62.48,34115.13859275053,33.105,33.1847,33.0944,33.1634,34115.1386
2007-10-09 13:50:00,62.48,62.52,62.44,62.51,14364.26888115812,33.1634,33.1847,33.1422,33.1793,14364.2689
2007-10-09 13:55:00,62.49,62.55,62.48,62.5,8528.784648187633,33.1687,33.2006,33.1634,33.174,8528.7846
2007-10-09 14:00:00,62.5,62.63,62.41,62.57,72494.66950959488,33.174,33.243,33.1263,33.2112,72494.6695
2007-10-09 14:05:00,62.57,62.63,62.46,62.47,38267.3100662103,33.2112,33.243,33.1528,33.1581,38267.3101
2007-10-09 14:10:00,62.47,62.51,62.43,62.5,22893.05352934575,33.1581,33.1793,33.1369,33.174,22893.0535
2007-10-09 14:15:00,62.5,62.52,62.39,62.43,20536.41566603075,33.174,33.1847,33.1157,33.1369,20536.4157
2007-10-09 14:20:00,62.44,62.52,62.44,62.46,9987.655706430254,33.1422,33.1847,33.1422,33.1528,9987.6557
2007-10-09 14:25:00,62.48,62.66,62.47,62.64,23566.37863315004,33.1634,33.259,33.1581,33.2483,23566.3786
2007-10-09 14:30:00,62.64,62.77,62.63,62.76,54090.45000561104,33.2483,33.3174,33.243,33.312,54090.45
2007-10-09 14:35:00,62.76,62.8,62.67,62.67,58354.84232970486,33.312,33.3333,33.2643,33.2643,58354.8423
2007-10-09 14:40:00,62.69,62.71,62.64,62.68,30299.629671192903,33.2749,33.2855,33.2483,33.2696,30299.6297
2007-10-09 14:45:00,62.69,62.72,62.64,62.71,29514.08371675457,33.2749,33.2908,33.2483,33.2855,29514.0837
2007-10-09 14:50:00,62.71,62.76,62.7,62.73,33890.69689148243,33.2855,33.312,33.2802,33.2961,33890.6969
2007-10-09 14:55:00,62.72,62.8,62.71,62.8,23117.495230613848,33.2908,33.3333,33.2855,33.3333,23117.4952
2007-10-09 15:00:00,62.8,62.8,62.7,62.71,25923.016496465043,33.3333,33.3333,33.2802,33.2855,25923.0165
2007-10-09 15:05:00,62.71,62.79,62.68,62.74,18404.21950398384,33.2855,33.328,33.2696,33.3014,18404.2195
2007-10-09 15:10:00,62.75,62.84,62.75,62.8,21321.961620469083,33.3067,33.3545,33.3067,33.3333,21321.9616
2007-10-09 15:15:00,62.8,62.99,62.8,62.99,93479.96857816182,33.3333,33.4341,33.3333,33.4341,93479.9686
2007-10-09 15:20:00,62.99,63.1,62.97,62.98,74177.98226910559,33.4341,33.4925,33.4235,33.4288,74177.9823
2007-10-09 15:25:00,62.97,62.97,62.81,62.83,40062.84367635506,33.4235,33.4235,33.3386,33.3492,40062.8437
2007-10-09 15:30:00,62.81,62.84,62.74,62.79,46796.094714397936,33.3386,33.3545,33.3014,33.328,46796.0947
2007-10-09 15:35:00,62.8,62.86,62.77,62.86,42195.03983840197,33.3333,33.3651,33.3174,33.3651,42195.0398
2007-10-09 15:40:00,62.87,62.88,62.79,62.79,71484.68185388845,33.3704,33.3757,33.328,33.328,71484.6819
2007-10-09 15:45:00,62.79,62.8,62.77,62.79,24239.703736954325,33.328,33.3333,33.3174,33.328,24239.7037
2007-10-09 15:50:00,62.78,62.95,62.78,62.94,62282.57210189653,33.3227,33.4129,33.3227,33.4076,62282.5721
2007-10-09 15:55:00,62.95,62.98,62.88,62.98,89215.576254068,33.4129,33.4288,33.3757,33.4288,89215.5763
2007-10-10 09:30:00,62.73,62.81,62.68,62.81,21434.18247110313,33.2961,33.3386,33.2696,33.3386,21434.1825
2007-10-10 09:35:00,62.81,62.82,62.64,62.71,30187.40882055886,33.3386,33.3439,33.2483,33.2855,30187.4088
2007-10-10 09:40:00,62.69,62.72,62.45,62.6,29514.08371675457,33.2749,33.2908,33.1475,33.2271,29514.0837
2007-10-10 09:45:00,62.64,62.64,62.52,62.52,28504.09606104814,33.2483,33.2483,33.1847,33.1847,28504.0961
2007-10-10 09:50:00,62.53,62.55,62.43,62.46,12456.514420379306,33.19,33.2006,33.1369,33.1528,12456.5144
2007-10-10 09:55:00,62.44,62.45,62.38,62.4,12568.735271013353,33.1422,33.1475,33.1103,33.121,12568.7353
2007-10-10 10:00:00,62.4,62.41,62.26,62.35,58354.84232970486,33.121,33.1263,33.0467,33.0944,58354.8423
2007-10-10 10:05:00,62.35,62.36,62.24,62.31,34451.80114465267,33.0944,33.0997,33.036,33.0732,34451.8011
2007-10-10 10:10:00,62.31,62.34,62.27,62.34,34115.13859275053,33.0732,33.0891,33.052,33.0891,34115.1386
2007-10-10 10:15:00,62.34,62.41,62.34,62.37,60262.59679048367,33.0891,33.1263,33.0891,33.105,60262.5968
2007-10-10 10:20:00,62.37,62.4,62.32,62.37,41521.714734597685,33.105,33.121,33.0785,33.105,41521.7147
2007-10-10 10:25:00,62.37,62.4,62.35,62.37,39726.18112445292,33.105,33.121,33.0944,33.105,39726.1811
2007-10-10 10:30:00,62.37,62.39,62.34,62.35,22444.17012680956,33.105,33.1157,33.0891,33.0944,22444.1701
2007-10-10 10:35:00,62.34,62.36,62.26,62.33,45112.781954887214,33.0891,33.0997,33.0467,33.0838,45112.782
2007-10-10 10:40:00,62.32,62.37,62.29,62.36,64975.87251711368,33.0785,33.105,33.0626,33.0997,64975.8725
2007-10-10 10:45:00,62.35,62.38,62.33,62.35,17057.569296375266,33.0944,33.1103,33.0838,33.0944,17057.5693
2007-10-10 10:50:00,62.35,62.38,62.33,62.34,7069.913589945011,33.0944,33.1103,33.0838,33.0891,7069.9136
2007-10-10 10:55:00,62.33,62.35,62.28,62.28,7182.13444057906,33.0838,33.0944,33.0573,33.0573,7182.1344
2007-10-10 11:00:00,62.29,62.36,62.29,62.36,17618.673549545503,33.0626,33.0997,33.0626,33.0997,17618.6735
2007-10-10 11:05:00,62.37,62.39,62.35,62.38,23229.71608124789,33.105,33.1157,33.0944,33.1103,23229.7161
2007-10-10 11:10:00,62.39,62.43,62.35,62.42,21995.28672427337,33.1157,33.1369,33.0944,33.1316,21995.2867
2007-10-10 11:15:00,62.43,62.45,62.39,62.42,37369.54326113792,33.1369,33.1475,33.1157,33.1316,37369.5433
2007-10-10 11:20:00,62.43,62.53,62.42,62.5,16384.24419257098,33.1369,33.19,33.1316,33.174,16384.2442
2007-10-10 11:25:00,62.53,62.53,62.46,62.48,21321.961620469083,33.19,33.19,33.1528,33.1634,21321.9616
2007-10-10 11:30:00,62.47,62.5,62.46,62.5,39838.40197508697,33.1581,33.174,33.1528,33.174,39838.402
2007-10-10 11:35:00,62.5,62.58,62.48,62.51,40960.61048142744,33.174,33.2165,33.1634,33.1793,40960.6105
2007-10-10 11:40:00,62.49,62.53,62.41,62.42,26484.12074963528,33.1687,33.19,33.1263,33.1316,26484.1207
2007-10-10 11:45:00,62.44,62.5,62.42,62.42,11895.410167209067,33.1422,33.174,33.1316,33.1316,11895.4102
2007-10-10 11:50:00,62.42,62.42,62.31,62.31,15710.919088766692,33.1316,33.1316,33.0732,33.0732,15710.9191
2007-10-10 11:55:00,62.31,62.31,62.26,62.31,15037.593984962405,33.0732,33.0732,33.0467,33.0732,15037.594
2007-10-10 12:00:00,62.31,62.35,62.3,62.32,8528.784648187633,33.0732,33.0944,33.0679,33.0785,8528.7846
2007-10-10 12:05:00,62.32,62.34,62.28,62.34,14027.606329255976,33.0785,33.0891,33.0573,33.0891,14027.6063
2007-10-10 12:10:00,62.34,62.34,62.26,62.26,9875.434855796206,33.0891,33.0891,33.0467,33.0467,9875.4349
2007-10-10 12:15:00,62.27,62.28,62.22,62.23,14027.606329255976,33.052,33.0573,33.0254,33.0307,14027.6063
2007-10-10 12:20:00,62.24,62.32,62.24,62.32,20985.29906856694,33.036,33.0785,33.036,33.0785,20985.2991
2007-10-10 12:25:00,62.32,62.37,62.31,62.36,21097.519919200982,33.0785,33.105,33.0732,33.0997,21097.5199
2007-10-10 12:30:00,62.36,62.39,62.34,62.38,21546.403321737176,33.0997,33.1157,33.0891,33.1103,21546.4033
2007-10-10 12:35:00,62.37,62.39,62.33,62.34,17057.569296375266,33.105,33.1157,33.0838,33.0891,17057.5693
2007-10-10 12:40:00,62.34,62.39,62.32,62.39,32207.38413197172,33.0891,33.1157,33.0785,33.1157,32207.3841
2007-10-10 12:45:00,62.39,62.42,62.38,62.38,26596.34160026933,33.1157,33.1316,33.1103,33.1103,26596.3416
2007-10-10 12:50:00,62.39,62.44,62.35,62.44,22893.05352934575,33.1157,33.1422,33.0944,33.1422,22893.0535
2007-10-10 12:55:00,62.44,62.44,62.38,62.39,19526.42801032432,33.1422,33.1422,33.1103,33.1157,19526.428
2007-10-10 13:00:00,62.39,62.39,62.34,62.37,36022.89305352934,33.1157,33.1157,33.0891,33.105,36022.8931
2007-10-10 13:05:00,62.35,62.35,62.28,62.28,15823.13993940074,33.0944,33.0944,33.0573,33.0573,15823.1399
2007-10-10 13:10:00,62.28,62.31,62.23,62.25,17730.894400179553,33.0573,33.0732,33.0307,33.0413,17730.8944
2007-10-10 13:15:00,62.25,62.3,62.25,62.26,5947.705083604534,33.0413,33.0679,33.0413,33.0467,5947.7051
2007-10-10 13:20:00,62.26,62.27,62.23,62.23,14813.15228369431,33.0467,33.052,33.0307,33.0307,14813.1523
2007-10-10 13:25:00,62.23,62.23,62.12,62.12,38042.8683649422,33.0307,33.0307,32.9723,32.9723,38042.8684
2007-10-10 13:30:00,62.14,62.23,62.13,62.22,25361.9122432948,32.983,33.0307,32.9776,33.0254,25361.9122
2007-10-10 13:35:00,62.21,62.22,62.18,62.18,17618.673549545503,33.0201,33.0254,33.0042,33.0042,17618.6735
2007-10-10 13:40:00,62.18,62.25,62.17,62.25,30187.40882055886,33.0042,33.0413,32.9989,33.0413,30187.4088
2007-10-10 13:45:00,62.25,62.27,62.23,62.26,18965.32375715408,33.0413,33.052,33.0307,33.0467,18965.3238
2007-10-10 13:50:00,62.26,62.27,62.23,62.23,19526.42801032432,33.0467,33.052,33.0307,33.0307,19526.428
2007-10-10 13:55:00,62.23,62.25,62.23,62.24,9763.21400516216,33.0307,33.0413,33.0307,33.036,9763.214
2007-10-10 14:00:00,62.24,62.25,62.23,62.24,26933.00415217147,33.036,33.0413,33.0307,33.036,26933.0042
2007-10-10 14:05:00,62.24,62.24,62.15,62.15,22219.728425541463,33.036,33.036,32.9883,32.9883,22219.7284
2007-10-10 14:10:00,62.16,62.16,62.08,62.1,16159.802491302884,32.9936,32.9936,32.9511,32.9617,16159.8025
2007-10-10 14:15:00,62.1,62.26,62.09,62.25,73953.5405678375,32.9617,33.0467,32.9564,33.0413,73953.5406
2007-10-10 14:20:00,62.24,62.27,62.23,62.27,19975.31141286051,33.036,33.052,33.0307,33.052,19975.3114
2007-10-10 14:25:00,62.28,62.34,62.28,62.34,28055.21265851195,33.0573,33.0891,33.0573,33.0891,28055.2127
2007-10-10 14:30:00,62.35,62.39,62.34,62.37,14364.26888115812,33.0944,33.1157,33.0891,33.105,14364.2689
2007-10-10 14:35:00,62.38,62.39,62.33,62.37,20087.532263494555,33.1103,33.1157,33.0838,33.105,20087.5323
2007-10-10 14:40:00,62.36,62.46,62.33,62.43,36696.21815733363,33.0997,33.1528,33.0838,33.1369,36696.2182
2007-10-10 14:45:00,62.42,62.46,62.38,62.38,20311.97396476265,33.1316,33.1528,33.1103,33.1103,20311.974
2007-10-10 14:50:00,62.36,62.38,62.27,62.28,16496.465043205026,33.0997,33.1103,33.052,33.0573,16496.465
2007-10-10 14:55:00,62.27,62.39,62.25,62.38,36359.55560543149,33.052,33.1157,33.0413,33.1103,36359.5556
2007-10-10 15:00:00,62.38,62.48,62.38,62.48,20536.41566603075,33.1103,33.1634,33.1103,33.1634,20536.4157
2007-10-10 15:05:00,62.48,62.52,62.46,62.52,42419.48153967007,33.1634,33.1847,33.1528,33.1847,42419.4815
2007-10-10 15:10:00,62.51,62.54,62.46,62.48,37032.880709235775,33.1793,33.1953,33.1528,33.1634,37032.8807
2007-10-10 15:15:00,62.47,62.47,62.41,62.47,18853.10290652003,33.1581,33.1581,33.1263,33.1581,18853.1029
2007-10-10 15:20:00,62.47,62.56,62.47,62.55,47357.19896756817,33.1581,33.2059,33.1581,33.2006,47357.199
2007-10-10 15:25:00,62.56,62.56,62.51,62.54,28728.53776231624,33.2059,33.2059,33.1793,33.1953,28728.5378
2007-10-10 15:30:00,62.52,62.55,62.48,62.55,24688.587139490515,33.1847,33.2006,33.1634,33.2006,24688.5871
2007-10-10 15:35:00,62.55,62.56,62.51,62.53,59140.38828414319,33.2006,33.2059,33.1793,33.19,59140.3883
2007-10-10 15:40:00,62.56,62.6,62.56,62.57,80350.12905397822,33.2059,33.2271,33.2059,33.2112,80350.1291
2007-10-10 15:45:00,62.59,62.69,62.59,62.69,66771.40612725844,33.2218,33.2749,33.2218,33.2749,66771.4061
2007-10-10 15:50:00,62.66,62.67,62.59,62.59,48591.6283245427,33.259,33.2643,33.2218,33.2218,48591.6283
2007-10-10 15:55:00,62.61,62.61,62.49,62.51,83267.87117046346,33.2324,33.2324,33.1687,33.1793,83267.8712
2007-10-11 09:30:00,62.94,63.19,62.88,63.08,73841.31971720346,33.4076,33.5403,33.3757,33.4819,73841.3197
2007-10-11 09:35:00,63.08,63.11,62.86,62.97,48142.7449220065,33.4819,33.4978,33.3651,33.4235,48142.7449
2007-10-11 09:40:00,62.96,63.05,62.92,62.95,33329.5926383122,33.4182,33.466,33.397,33.4129,33329.5926
2007-10-11 09:45:00,62.98,63.05,62.91,63.0,41409.49388396364,33.4288,33.466,33.3917,33.4394,41409.4939
2007-10-11 09:50:00,63.0,63.02,62.89,62.96,27606.32925597576,33.4394,33.45,33.381,33.4182,27606.3293
2007-10-11 09:55:00,62.95,63.02,62.88,63.01,29962.967119290763,33.4129,33.45,33.3757,33.4447,29962.9671
2007-10-11 10:00:00,63.01,63.05,62.92,62.93,40287.28537762316,33.4447,33.466,33.397,33.4023,40287.2854
2007-10-11 10:05:00,62.92,63.01,62.83,62.86,52743.79979800247,33.397,33.4447,33.3492,33.3651,52743.7998
2007-10-11 10:10:00,62.87,62.9,62.8,62.8,33778.476040848385,33.3704,33.3864,33.3333,33.3333,33778.476
2007-10-11 10:15:00,62.8,62.81,62.65,62.66,30860.733924363147,33.3333,33.3386,33.2537,33.259,30860.7339
2007-10-11 10:20:00,62.67,62.69,62.6,62.65,29738.525418022666,33.2643,33.2749,33.2271,33.2537,29738.5254
2007-10-11 10:25:00,62.65,62.71,62.62,62.7,31309.617326899337,33.2537,33.2855,33.2377,33.2802,31309.6173
2007-10-11 10:30:00,62.7,62.92,62.65,62.75,109639.7710694647,33.2802,33.397,33.2537,33.3067,109639.7711
2007-10-11 10:35:00,62.74,62.75,62.6,62.62,49489.39512961508,33.3014,33.3067,33.2271,33.2377,49489.3951
2007-10-11 10:40:00,62.63,62.7,62.61,62.67,16496.465043205026,33.243,33.2802,33.2324,33.2643,16496.465
2007-10-11 10:45:00,62.67,62.75,62.59,62.68,16720.906744473123,33.2643,33.3067,33.2218,33.2696,16720.9067
2007-10-11 10:50:00,62.66,62.74,62.66,62.66,14476.489731792166,33.259,33.3014,33.259,33.259,14476.4897
2007-10-11 10:55:00,62.67,62.7,62.65,62.68,9650.99315452811,33.2643,33.2802,33.2537,33.2696,9650.9932
2007-10-11 11:00:00,62.7,62.7,62.64,62.67,19301.98630905622,33.2802,33.2802,33.2483,33.2643,19301.9863
2007-10-11 11:05:00,62.68,62.69,62.61,62.63,16945.348445741216,33.2696,33.2749,33.2324,33.243,16945.3484
2007-10-11 11:10:00,62.62,62.65,62.59,62.59,10324.318258332398,33.2377,33.2537,33.2218,33.2218,10324.3183
2007-10-11 11:15:00,62.6,62.68,62.6,62.68,12007.631017843114,33.2271,33.2696,33.2271,33.2696,12007.631
2007-10-11 11:20:00,62.68,62.72,62.68,62.7,19863.09056222646,33.2696,33.2908,33.2696,33.2802,19863.0906
2007-10-11 11:25:00,62.71,62.75,62.69,62.75,16608.685893839076,33.2855,33.3067,33.2749,33.3067,16608.6859
2007-10-11 11:30:00,62.74,62.81,62.72,62.8,16384.24419257098,33.3014,33.3386,33.2908,33.3333,16384.2442
2007-10-11 11:35:00,62.77,62.83,62.77,62.83,24688.587139490515,33.3174,33.3492,33.3174,33.3492,24688.5871
2007-10-11 11:40:00,62.83,62.88,62.78,62.8,16272.02334193693,33.3492,33.3757,33.3227,33.3333,16272.0233
2007-10-11 11:45:00,62.81,62.83,62.74,62.74,8528.784648187633,33.3386,33.3492,33.3014,33.3014,8528.7846
2007-10-11 11:50:00,62.75,62.76,62.72,62.76,10099.876557064305,33.3067,33.312,33.2908,33.312,10099.8766
2007-10-11 11:55:00,62.77,62.8,62.73,62.75,12232.072719111213,33.3174,33.3333,33.2961,33.3067,12232.0727
2007-10-11 12:00:00,62.75,62.89,62.75,62.75,17506.452698911457,33.3067,33.381,33.3067,33.3067,17506.4527
2007-10-11 12:05:00,62.74,62.76,62.63,62.63,23005.2743799798,33.3014,33.312,33.243,33.243,23005.2744
2007-10-11 12:10:00,62.65,62.65,62.58,62.64,19526.42801032432,33.2537,33.2537,33.2165,33.2483,19526.428
2007-10-11 12:15:00,62.64,62.65,62.59,62.6,20311.97396476265,33.2483,33.2537,33.2218,33.2271,20311.974
2007-10-11 12:20:00,62.6,62.65,62.59,62.61,32656.26753450791,33.2271,33.2537,33.2218,33.2324,32656.2675
2007-10-11 12:25:00,62.6,62.63,62.57,62.62,27830.77095724385,33.2271,33.243,33.2112,33.2377,27830.771
2007-10-11 12:30:00,62.62,62.67,62.58,62.62,31646.27987880148,33.2377,33.2643,33.2165,33.2377,31646.2799
2007-10-11 12:35:00,62.61,62.63,62.58,62.61,15037.593984962405,33.2324,33.243,33.2165,33.2324,15037.594
2007-10-11 12:40:00,62.6,62.64,62.59,62.62,14925.373134328358,33.2271,33.2483,33.2218,33.2377,14925.3731
2007-10-11 12:45:00,62.62,62.63,62.57,62.62,40399.50622825721,33.2377,33.243,33.2112,33.2377,40399.5062
2007-10-11 12:50:00,62.62,62.64,62.58,62.63,21546.403321737176,33.2377,33.2483,33.2165,33.243,21546.4033
2007-10-11 12:55:00,62.64,62.69,62.63,62.68,20199.753114128605,33.2483,33.2749,33.243,33.2696,20199.7531
2007-10-11 13:00:00,62.69,62.69,62.61,62.65,20985.29906856694,33.2749,33.2749,33.2324,33.2537,20985.2991
2007-10-11 13:05:00,62.66,62.72,62.66,62.71,12568.735271013353,33.259,33.2908,33.259,33.2855,12568.7353
2007-10-11 13:10:00,62.72,62.84,62.72,62.84,23229.71608124789,33.2908,33.3545,33.2908,33.3545,23229.7161
2007-10-11 13:15:00,62.84,62.87,62.81,62.87,10660.98081023454,33.3545,33.3704,33.3386,33.3704,10660.9808
2007-10-11 13:20:00,62.87,62.93,62.84,62.91,23566.37863315004,33.3704,33.4023,33.3545,33.3917,23566.3786
2007-10-11 13:25:00,62.89,62.91,62.85,62.9,13354.281225451688,33.381,33.3917,33.3598,33.3864,13354.2812
2007-10-11 13:30:00,62.89,62.9,62.84,62.85,11109.864212770732,33.381,33.3864,33.3545,33.3598,11109.8642
2007-10-11 13:35:00,62.85,62.88,62.83,62.84,22444.17012680956,33.3598,33.3757,33.3492,33.3545,22444.1701
2007-10-11 13:40:00,62.85,62.86,62.79,62.79,17618.673549545503,33.3598,33.3651,33.328,33.328,17618.6735
2007-10-11 13:45:00,62.8,62.83,62.79,62.82,11334.305914038829,33.3333,33.3492,33.328,33.3439,11334.3059
2007-10-11 13:50:00,62.83,62.87,62.78,62.79,19975.31141286051,33.3492,33.3704,33.3227,33.328,19975.3114
2007-10-11 13:55:00,62.8,62.83,62.74,62.81,21209.74076983504,33.3333,33.3492,33.3014,33.3386,21209.7408
2007-10-11 14:00:00,62.8,62.86,62.7,62.77,39726.18112445292,33.3333,33.3651,33.2802,33.3174,39726.1811
2007-10-11 14:05:00,62.74,62.77,62.67,62.72,31758.500729435527,33.3014,33.3174,33.2643,33.2908,31758.5007
2007-10-11 14:10:00,62.74,62.76,62.68,62.72,25698.574795196942,33.3014,33.312,33.2696,33.2908,25698.5748
2007-10-11 14:15:00,62.72,62.8,62.55,62.56,45225.00280552126,33.2908,33.3333,33.2006,33.2059,45225.0028
2007-10-11 14:20:00,62.56,62.8,62.48,62.68,74739.08652227583,33.2059,33.3333,33.1634,33.2696,74739.0865
2007-10-11 14:25:00,62.67,62.69,62.47,62.48,80799.01245651442,33.2643,33.2749,33.1581,33.1634,80799.0125
2007-10-11 14:30:00,62.5,62.68,62.32,62.64,103579.84513522612,33.174,33.2696,33.0785,33.2483,103579.8451
2007-10-11 14:35:00,62.64,62.66,62.49,62.53,91459.99326674896,33.2483,33.259,33.1687,33.19,91459.9933
2007-10-11 14:40:00,62.54,62.61,62.48,62.61,78666.81629446751,33.1953,33.2324,33.1634,33.2324,78666.8163
2007-10-11 14:45:00,62.61,62.66,62.55,62.61,77656.82863876107,33.2324,33.259,33.2006,33.2324,77656.8286
2007-10-11 14:50:00,62.6,62.66,62.51,62.53,83604.53372236561,33.2271,33.259,33.1793,33.19,83604.5337
2007-10-11 14:55:00,62.55,62.62,62.39,62.48,74963.52822354394,33.2006,33.2377,33.1157,33.1634,74963.5282
2007-10-11 15:00:00,62.48,62.52,62.31,62.38,92918.86432499158,33.1634,33.1847,33.0732,33.1103,92918.8643
2007-10-11 15:05:00,62.37,62.37,62.05,62.13,87981.14689709348,33.105,33.105,32.9352,32.9776,87981.1469
2007-10-11 15:10:00,62.12,62.19,62.02,62.1,62394.79295253057,32.9723,33.0095,32.9193,32.9617,62394.793
2007-10-11 15:15:00,62.1,62.22,61.98,62.05,55100.43766131747,32.9617,33.0254,32.898,32.9352,55100.4377
2007-10-11 15:20:00,62.05,62.09,61.95,62.02,56671.529570194136,32.9352,32.9564,32.8821,32.9193,56671.5296
2007-10-11 15:25:00,62.02,62.06,61.84,61.9,75636.85332734822,32.9193,32.9405,32.8237,32.8556,75636.8533
2007-10-11 15:30:00,61.88,62.04,61.81,62.02,69689.14824374368,32.845,32.9299,32.8078,32.9193,69689.1482
2007-10-11 15:35:00,62.02,62.14,62.0,62.13,77993.49119066322,32.9193,32.983,32.9086,32.9776,77993.4912
2007-10-11 15:40:00,62.13,62.24,62.04,62.21,86971.15924138704,32.9776,33.036,32.9299,33.0201,86971.1592
2007-10-11 15:45:00,62.21,62.31,62.2,62.28,61945.90954999439,33.0201,33.0732,33.0148,33.0573,61945.9095
2007-10-11 15:50:00,62.28,62.3,62.08,62.17,106609.8081023454,33.0573,33.0679,32.9511,32.9989,106609.8081
2007-10-11 15:55:00,62.18,62.26,62.12,62.19,86410.05498821681,33.0042,33.0467,32.9723,33.0095,86410.055
2007-10-12 09:30:00,62.09,62.29,61.84,61.95,47806.08237010436,32.9564,33.0626,32.8237,32.8821,47806.0824
2007-10-12 09:35:00,61.95,62.13,61.9,62.09,29962.967119290763,32.8821,32.9776,32.8556,32.9564,29962.9671
2007-10-12 09:40:00,62.08,62.27,62.07,62.12,23005.2743799798,32.9511,33.052,32.9458,32.9723,23005.2744
2007-10-12 09:45:00,62.13,62.19,61.98,62.14,24351.92458758837,32.9776,33.0095,32.898,32.983,24351.9246
2007-10-12 09:50:00,62.14,62.15,62.05,62.13,21546.403321737176,32.983,32.9883,32.9352,32.9776,21546.4033
2007-10-12 09:55:00,62.15,62.22,62.12,62.19,26933.00415217147,32.9883,33.0254,32.9723,33.0095,26933.0042
2007-10-12 10:00:00,62.17,62.17,61.89,62.05,71933.56525642464,32.9989,32.9989,32.8503,32.9352,71933.5653
2007-10-12 10:05:00,62.06,62.17,61.94,62.1,39501.73942318482,32.9405,32.9989,32.8768,32.9617,39501.7394
2007-10-12 10:10:00,62.11,62.15,62.04,62.07,19638.648860958365,32.967,32.9883,32.9299,32.9458,19638.6489
2007-10-12 10:15:00,62.05,62.16,62.05,62.15,9089.888901357872,32.9352,32.9936,32.9352,32.9883,9089.8889
2007-10-12 10:20:00,62.15,62.24,62.15,62.24,18628.66120525193,32.9883,33.036,32.9883,33.036,18628.6612
2007-10-12 10:25:00,62.23,62.25,62.13,62.15,20087.532263494555,33.0307,33.0413,32.9776,32.9883,20087.5323
2007-10-12 10:30:00,62.15,62.19,62.13,62.15,11670.96846594097,32.9883,33.0095,32.9776,32.9883,11670.9685
2007-10-12 10:35:00,62.15,62.17,62.14,62.17,16720.906744473123,32.9883,32.9989,32.983,32.9989,16720.9067
2007-10-12 10:40:00,62.17,62.18,62.07,62.08,41633.93558523173,32.9989,33.0042,32.9458,32.9511,41633.9356
2007-10-12 10:45:00,62.07,62.08,62.0,62.0,9538.772303894062,32.9458,32.9511,32.9086,32.9086,9538.7723
2007-10-12 10:50:00,62.02,62.02,61.95,61.95,11895.410167209067,32.9193,32.9193,32.8821,32.8821,11895.4102
2007-10-12 10:55:00,61.94,62.05,61.93,62.05,19077.544607788124,32.8768,32.9352,32.8715,32.9352,19077.5446
2007-10-12 11:00:00,62.05,62.15,62.0,62.14,22219.728425541463,32.9352,32.9883,32.9086,32.983,22219.7284
2007-10-12 11:05:00,62.15,62.21,62.13,62.19,7967.6803950173935,32.9883,33.0201,32.9776,33.0095,7967.6804
2007-10-12 11:10:00,62.19,62.19,62.13,62.14,12119.851868477162,33.0095,33.0095,32.9776,32.983,12119.8519
2007-10-12 11:15:00,62.15,62.17,62.13,62.14,8416.563797553585,32.9883,32.9989,32.9776,32.983,8416.5638
2007-10-12 11:20:00,62.15,62.28,62.13,62.28,16047.581640668835,32.9883,33.0573,32.9776,33.0573,16047.5816
2007-10-12 11:25:00,62.28,62.35,62.25,62.33,18516.440354617887,33.0573,33.0944,33.0413,33.0838,18516.4404
2007-10-12 11:30:00,62.34,62.39,62.27,62.27,23341.93693188194,33.0891,33.1157,33.052,33.052,23341.9369
2007-10-12 11:35:00,62.28,62.31,62.27,62.31,13242.06037481764,33.0573,33.0732,33.052,33.0732,13242.0604
2007-10-12 11:40:00,62.31,62.33,62.23,62.27,13242.06037481764,33.0732,33.0838,33.0307,33.052,13242.0604
2007-10-12 11:45:00,62.25,62.33,62.23,62.31,16159.802491302884,33.0413,33.0838,33.0307,33.0732,16159.8025
2007-10-12 11:50:00,62.31,62.31,62.28,62.3,15598.698238132643,33.0732,33.0732,33.0573,33.0679,15598.6982
2007-10-12 11:55:00,62.3,62.31,62.18,62.19,10548.759959600491,33.0679,33.0732,33.0042,33.0095,10548.76
2007-10-12 12:00:00,62.18,62.18,62.11,62.17,14139.827179890022,33.0042,33.0042,32.967,32.9989,14139.8272
2007-10-12 12:05:00,62.17,62.23,62.15,62.21,19638.648860958365,32.9989,33.0307,32.9883,33.0201,19638.6489
2007-10-12 12:10:00,62.23,62.38,62.23,62.35,15486.477387498597,33.0307,33.1103,33.0307,33.0944,15486.4774
2007-10-12 12:15:00,62.36,62.39,62.31,62.38,15149.814835596451,33.0997,33.1157,33.0732,33.1103,15149.8148
2007-10-12 12:20:00,62.39,62.61,62.39,62.51,41521.714734597685,33.1157,33.2324,33.1157,33.1793,41521.7147
2007-10-12 12:25:00,62.51,62.55,62.51,62.51,8304.342946919538,33.1793,33.2006,33.1793,33.1793,8304.3429
2007-10-12 12:30:00,62.51,62.51,62.38,62.39,25923.016496465043,33.1793,33.1793,33.1103,33.1157,25923.0165
2007-10-12 12:35:00,62.39,62.41,62.36,62.39,18965.32375715408,33.1157,33.1263,33.0997,33.1157,18965.3238
2007-10-12 12:40:00,62.38,62.39,62.26,62.27,44215.01514981483,33.1103,33.1157,33.0467,33.052,44215.0151
2007-10-12 12:45:00,62.29,62.39,62.28,62.38,13803.16462798788,33.0626,33.1157,33.0573,33.1103,13803.1646
2007-10-12 12:50:00,62.38,62.43,62.35,62.43,16496.465043205026,33.1103,33.1369,33.0944,33.1369,16496.465
2007-10-12 12:55:00,62.42,62.43,62.38,62.42,11222.08506340478,33.1316,33.1369,33.1103,33.1316,11222.0851
2007-10-12 13:00:00,62.43,62.43,62.36,62.36,13915.385478621927,33.1369,33.1369,33.0997,33.0997,13915.3855
2007-10-12 13:05:00,62.35,62.36,62.31,62.33,8079.901245651442,33.0944,33.0997,33.0732,33.0838,8079.9012
2007-10-12 13:10:00,62.33,62.33,62.25,62.3,12456.514420379306,33.0838,33.0838,33.0413,33.0679,12456.5144
2007-10-12 13:15:00,62.3,62.31,62.2,62.21,11783.18931657502,33.0679,33.0732,33.0148,33.0201,11783.1893
2007-10-12 13:20:00,62.2,62.33,62.2,62.28,23454.15778251599,33.0148,33.0838,33.0148,33.0573,23454.1578
2007-10-12 13:25:00,62.27,62.33,62.24,62.32,10660.98081023454,33.052,33.0838,33.036,33.0785,10660.9808
2007-10-12 13:30:00,62.33,62.34,62.3,62.31,9875.434855796206,33.0838,33.0891,33.0679,33.0732,9875.4349
2007-10-12 13:35:00,62.31,62.37,62.31,62.36,16047.581640668835,33.0732,33.105,33.0732,33.0997,16047.5816
2007-10-12 13:40:00,62.37,62.46,62.35,62.45,12344.293569745258,33.105,33.1528,33.0944,33.1475,12344.2936
2007-10-12 13:45:00,62.46,62.51,62.45,62.49,13017.618673549545,33.1528,33.1793,33.1475,33.1687,13017.6187
2007-10-12 13:50:00,62.48,62.48,62.4,62.43,15374.256536864548,33.1634,33.1634,33.121,33.1369,15374.2565
2007-10-12 13:55:00,62.43,62.46,62.38,62.38,8079.901245651442,33.1369,33.1528,33.1103,33.1103,8079.9012
2007-10-12 14:00:00,62.37,62.56,62.37,62.56,25249.69139266076,33.105,33.2059,33.105,33.2059,25249.6914
2007-10-12 14:05:00,62.56,62.56,62.45,62.48,16159.802491302884,33.2059,33.2059,33.1475,33.1634,16159.8025
2007-10-12 14:10:00,62.46,62.48,62.44,62.44,6621.03018740882,33.1528,33.1634,33.1422,33.1422,6621.0302
2007-10-12 14:15:00,62.43,62.49,62.39,62.48,13803.16462798788,33.1369,33.1687,33.1157,33.1634,13803.1646
2007-10-12 14:20:00,62.45,62.45,62.41,62.43,16384.24419257098,33.1475,33.1475,33.1263,33.1369,16384.2442
2007-10-12 14:25:00,62.43,62.44,62.38,62.4,8304.342946919538,33.1369,33.1422,33.1103,33.121,8304.3429
2007-10-12 14:30:00,62.39,62.47,62.39,62.44,15823.13993940074,33.1157,33.1581,33.1157,33.1422,15823.1399
2007-10-12 14:35:00,62.45,62.52,62.42,62.43,52407.13724610032,33.1475,33.1847,33.1316,33.1369,52407.1372
2007-10-12 14:40:00,62.43,62.48,62.3,62.32,39052.85602064864,33.1369,33.1634,33.0679,33.0785,39052.856
2007-10-12 14:45:00,62.33,62.34,62.25,62.31,12119.851868477162,33.0838,33.0891,33.0413,33.0732,12119.8519
2007-10-12 14:50:00,62.31,62.38,62.27,62.29,31534.05902816743,33.0732,33.1103,33.052,33.0626,31534.059
2007-10-12 14:55:00,62.3,62.31,62.24,62.27,18067.556952081697,33.0679,33.0732,33.036,33.052,18067.557
2007-10-12 15:00:00,62.27,62.28,62.12,62.17,53529.3457524408,33.052,33.0573,32.9723,32.9989,53529.3458
2007-10-12 15:05:00,62.16,62.28,62.14,62.24,33441.813488946245,32.9936,33.0573,32.983,33.036,33441.8135
2007-10-12 15:10:00,62.24,62.27,62.22,62.25,20985.29906856694,33.036,33.052,33.0254,33.0413,20985.2991
2007-10-12 15:15:00,62.24,62.27,62.19,62.23,20536.41566603075,33.036,33.052,33.0095,33.0307,20536.4157
2007-10-12 15:20:00,62.23,62.29,62.21,62.25,35910.67220289529,33.0307,33.0626,33.0201,33.0413,35910.6722
2007-10-12 15:25:00,62.25,62.29,62.2,62.25,47469.41981820222,33.0413,33.0626,33.0148,33.0413,47469.4198
2007-10-12 15:30:00,62.24,62.31,62.24,62.27,24688.587139490515,33.036,33.0732,33.036,33.052,24688.5871
2007-10-12 15:35:00,62.28,62.31,62.26,62.31,20087.532263494555,33.0573,33.0732,33.0467,33.0732,20087.5323
2007-10-12 15:40:00,62.3,62.32,62.27,62.27,26147.458197733136,33.0679,33.0785,33.052,33.052,26147.4582
2007-10-12 15:45:00,62.27,62.3,62.23,62.25,34564.02199528672,33.052,33.0679,33.0307,33.0413,34564.022
2007-10-12 15:50:00,62.25,62.38,62.23,62.3,36135.113904163394,33.0413,33.1103,33.0307,33.0679,36135.1139
2007-10-12 15:55:00,62.3,62.48,62.28,62.47,55885.9836157558,33.0679,33.1634,33.0573,33.1581,55885.9836
2007-10-15 09:30:00,62.49,62.53,62.0,62.07,64526.98911457748,33.1687,33.19,32.9086,32.9458,64526.9891
2007-10-15 09:35:00,62.05,62.13,61.94,61.98,32544.04668387386,32.9352,32.9776,32.8768,32.898,32544.0467
2007-10-15 09:40:00,61.98,62.0,61.93,61.98,28279.654359780045,32.898,32.9086,32.8715,32.898,28279.6544
2007-10-15 09:45:00,61.98,62.07,61.95,62.07,32768.48838514196,32.898,32.9458,32.8821,32.9458,32768.4884
2007-10-15 09:50:00,62.07,62.08,62.03,62.04,24913.02884075861,32.9458,32.9511,32.9246,32.9299,24913.0288
2007-10-15 09:55:00,62.06,62.06,61.91,61.98,34788.46369655482,32.9405,32.9405,32.8609,32.898,34788.4637
2007-10-15 10:00:00,61.94,62.01,61.94,61.96,20087.532263494555,32.8768,32.914,32.8768,32.8874,20087.5323
2007-10-15 10:05:00,61.96,61.96,61.73,61.74,70362.47334754797,32.8874,32.8874,32.7653,32.7706,70362.4733
2007-10-15 10:10:00,61.74,61.75,61.62,61.68,43878.352597912686,32.7706,32.776,32.7069,32.7388,43878.3526
2007-10-15 10:15:00,61.68,61.82,61.68,61.8,28391.87521041409,32.7388,32.8131,32.7388,32.8025,28391.8752
2007-10-15 10:20:00,61.82,61.89,61.81,61.81,20760.85736729884,32.8131,32.8503,32.8078,32.8078,20760.8574
2007-10-15 10:25:00,61.8,61.81,61.69,61.69,19301.98630905622,32.8025,32.8078,32.7441,32.7441,19301.9863
2007-10-15 10:30:00,61.69,61.92,61.69,61.92,30636.29222309505,32.7441,32.8662,32.7441,32.8662,30636.2922
2007-10-15 10:35:00,61.91,61.94,61.82,61.84,27045.22500280552,32.8609,32.8768,32.8131,32.8237,27045.225
2007-10-15 10:40:00,61.84,61.9,61.66,61.68,26596.34160026933,32.8237,32.8556,32.7282,32.7388,26596.3416
2007-10-15 10:45:00,61.67,61.7,61.66,61.68,14027.606329255976,32.7335,32.7494,32.7282,32.7388,14027.6063
2007-10-15 10:50:00,61.69,61.69,61.66,61.66,16159.802491302884,32.7441,32.7441,32.7282,32.7282,16159.8025
2007-10-15 10:55:00,61.66,61.68,61.64,61.66,11222.08506340478,32.7282,32.7388,32.7176,32.7282,11222.0851
2007-10-15 11:00:00,61.66,61.66,61.61,61.63,23454.15778251599,32.7282,32.7282,32.7016,32.7123,23454.1578
2007-10-15 11:05:00,61.62,61.63,61.59,61.62,27045.22500280552,32.7069,32.7123,32.691,32.7069,27045.225
2007-10-15 11:10:00,61.61,61.69,61.61,61.69,13129.839524183591,32.7016,32.7441,32.7016,32.7441,13129.8395
2007-10-15 11:15:00,61.74,61.83,61.71,61.82,15935.360790034789,32.7706,32.8184,32.7547,32.8131,15935.3608
2007-10-15 11:20:00,61.82,61.84,61.55,61.58,41185.052182695545,32.8131,32.8237,32.6698,32.6857,41185.0522
2007-10-15 11:25:00,61.58,61.6,61.41,61.45,58579.28403097295,32.6857,32.6963,32.5955,32.6167,58579.284
2007-10-15 11:30:00,61.45,61.49,61.37,61.47,15598.698238132643,32.6167,32.6379,32.5743,32.6273,15598.6982
2007-10-15 11:35:00,61.46,61.6,61.45,61.58,24351.92458758837,32.622,32.6963,32.6167,32.6857,24351.9246
2007-10-15 11:40:00,61.59,61.59,61.55,61.57,10660.98081023454,32.691,32.691,32.6698,32.6804,10660.9808
2007-10-15 11:45:00,61.58,61.58,61.5,61.5,10436.539108966446,32.6857,32.6857,32.6433,32.6433,10436.5391
2007-10-15 11:50:00,61.5,61.52,61.49,61.51,8753.226349455728,32.6433,32.6539,32.6379,32.6486,8753.2263
2007-10-15 11:55:00,61.51,61.54,61.49,61.53,95387.72303894065,32.6486,32.6645,32.6379,32.6592,95387.723
2007-10-15 12:00:00,61.55,61.65,61.49,61.51,79564.58309953989,32.6698,32.7229,32.6379,32.6486,79564.5831
2007-10-15 12:05:00,61.51,61.58,61.49,61.51,16384.24419257098,32.6486,32.6857,32.6379,32.6486,16384.2442
2007-10-15 12:10:00,61.5,61.7,61.49,61.7,26259.679048367187,32.6433,32.7494,32.6379,32.7494,26259.679
2007-10-15 12:15:00,61.7,61.71,61.58,61.58,17506.452698911457,32.7494,32.7547,32.6857,32.6857,17506.4527
2007-10-15 12:20:00,61.58,61.6,61.49,61.5,18628.66120525193,32.6857,32.6963,32.6379,32.6433,18628.6612
2007-10-15 12:25:00,61.51,61.58,61.41,61.41,15935.360790034789,32.6486,32.6857,32.5955,32.5955,15935.3608
2007-10-15 12:30:00,61.4,61.44,61.37,61.4,24127.48288632028,32.5902,32.6114,32.5743,32.5902,24127.4829
2007-10-15 12:35:00,61.41,61.43,61.35,61.38,22444.17012680956,32.5955,32.6061,32.5636,32.5796,22444.1701
2007-10-15 12:40:00,61.37,61.38,61.29,61.36,27381.887554707664,32.5743,32.5796,32.5318,32.5689,27381.8876
2007-10-15 12:45:00,61.34,61.36,61.22,61.24,20873.078217932893,32.5583,32.5689,32.4946,32.5053,20873.0782
2007-10-15 12:50:00,61.23,61.25,61.2,61.24,19526.42801032432,32.4999,32.5106,32.484,32.5053,19526.428
2007-10-15 12:55:00,61.24,61.31,61.13,61.18,49377.17427898103,32.5053,32.5424,32.4469,32.4734,49377.1743
2007-10-15 13:00:00,61.18,61.2,61.08,61.12,29065.20031421838,32.4734,32.484,32.4203,32.4416,29065.2003
2007-10-15 13:05:00,61.12,61.15,61.1,61.13,12680.9561216474,32.4416,32.4575,32.4309,32.4469,12680.9561
2007-10-15 13:10:00,61.13,61.16,61.08,61.08,19638.648860958365,32.4469,32.4628,32.4203,32.4203,19638.6489
2007-10-15 13:15:00,61.09,61.14,61.08,61.11,13466.502076085735,32.4256,32.4522,32.4203,32.4362,13466.5021
2007-10-15 13:20:00,61.08,61.14,61.06,61.06,21995.28672427337,32.4203,32.4522,32.4097,32.4097,21995.2867
2007-10-15 13:25:00,61.05,61.1,61.05,61.1,12007.631017843114,32.4044,32.4309,32.4044,32.4309,12007.631
2007-10-15 13:30:00,61.1,61.11,61.05,61.08,14027.606329255976,32.4309,32.4362,32.4044,32.4203,14027.6063
2007-10-15 13:35:00,61.08,61.17,61.05,61.09,34451.80114465267,32.4203,32.4681,32.4044,32.4256,34451.8011
2007-10-15 13:40:00,61.09,61.12,61.08,61.11,17394.23184827741,32.4256,32.4416,32.4203,32.4362,17394.2318
2007-10-15 13:45:00,61.11,61.14,61.06,61.06,31197.396476265287,32.4362,32.4522,32.4097,32.4097,31197.3965
2007-10-15 13:50:00,61.06,61.1,61.04,61.05,29850.74626865672,32.4097,32.4309,32.3991,32.4044,29850.7463
2007-10-15 13:55:00,61.04,61.1,61.04,61.08,22219.728425541463,32.3991,32.4309,32.3991,32.4203,22219.7284
2007-10-15 14:00:00,61.08,61.1,61.06,61.06,29738.525418022666,32.4203,32.4309,32.4097,32.4097,29738.5254
2007-10-15 14:05:00,61.06,61.08,60.99,61.0,46908.31556503198,32.4097,32.4203,32.3726,32.3779,46908.3156
2007-10-15 14:10:00,61.0,61.0,60.92,60.95,47132.75726630008,32.3779,32.3779,32.3354,32.3513,47132.7573
2007-10-15 14:15:00,60.96,60.99,60.82,60.84,68342.4980361351,32.3566,32.3726,32.2823,32.2929,68342.498
2007-10-15 14:20:00,60.84,60.85,60.79,60.79,32544.04668387386,32.2929,32.2982,32.2664,32.2664,32544.0467
2007-10-15 14:25:00,60.8,60.92,60.8,60.92,60262.59679048367,32.2717,32.3354,32.2717,32.3354,60262.5968
2007-10-15 14:30:00,60.92,60.98,60.9,60.96,27718.550106609808,32.3354,32.3672,32.3248,32.3566,27718.5501
2007-10-15 14:35:00,60.93,61.02,60.92,61.0,33329.5926383122,32.3407,32.3885,32.3354,32.3779,33329.5926
2007-10-15 14:40:00,61.01,61.01,60.99,61.01,13017.618673549545,32.3832,32.3832,32.3726,32.3832,13017.6187
2007-10-15 14:45:00,61.01,61.01,60.95,60.97,18740.882055885984,32.3832,32.3832,32.3513,32.3619,18740.8821
2007-10-15 14:50:00,60.96,61.0,60.95,60.99,18628.66120525193,32.3566,32.3779,32.3513,32.3726,18628.6612
2007-10-15 14:55:00,60.99,61.0,60.92,61.0,18965.32375715408,32.3726,32.3779,32.3354,32.3779,18965.3238
2007-10-15 15:00:00,60.99,61.2,60.96,61.17,34002.917742116486,32.3726,32.484,32.3566,32.4681,34002.9177
2007-10-15 15:05:00,61.18,61.19,61.12,61.14,26147.458197733136,32.4734,32.4787,32.4416,32.4522,26147.4582
2007-10-15 15:10:00,61.12,61.14,60.92,60.92,36471.776456065534,32.4416,32.4522,32.3354,32.3354,36471.7765
2007-10-15 15:15:00,60.92,60.93,60.83,60.9,46908.31556503198,32.3354,32.3407,32.2876,32.3248,46908.3156
2007-10-15 15:20:00,60.91,60.95,60.83,60.83,43878.352597912686,32.3301,32.3513,32.2876,32.2876,43878.3526
2007-10-15 15:25:00,60.83,60.85,60.75,60.85,60038.15508921557,32.2876,32.2982,32.2452,32.2982,60038.1551
2007-10-15 15:30:00,60.86,61.02,60.84,60.97,85175.62563124228,32.3036,32.3885,32.2929,32.3619,85175.6256
2007-10-15 15:35:00,60.97,61.11,60.95,61.07,66995.84782852653,32.3619,32.4362,32.3513,32.415,66995.8478
2007-10-15 15:40:00,61.08,61.23,61.05,61.21,69801.36909437773,32.4203,32.4999,32.4044,32.4893,69801.3691
2007-10-15 15:45:00,61.21,61.37,61.21,61.32,81584.55841095276,32.4893,32.5743,32.4893,32.5477,81584.5584
2007-10-15 15:50:00,61.31,61.33,61.22,61.26,69240.26484120749,32.5424,32.553,32.4946,32.5159,69240.2648
2007-10-15 15:55:00,61.25,61.27,61.17,61.26,110537.53787453708,32.5106,32.5212,32.4681,32.5159,110537.5379
2007-10-16 09:30:00,61.2,61.24,61.12,61.19,57120.41297273033,32.484,32.5053,32.4416,32.4787,57120.413
2007-10-16 09:35:00,61.21,61.21,60.8,60.82,45673.886208057454,32.4893,32.4893,32.2717,32.2823,45673.8862
2007-10-16 09:40:00,60.8,60.89,60.79,60.88,28391.87521041409,32.2717,32.3195,32.2664,32.3142,28391.8752
2007-10-16 09:45:00,60.86,60.86,60.59,60.63,52631.57894736842,32.3036,32.3036,32.1602,32.1815,52631.5789
2007-10-16 09:50:00,60.63,60.81,60.63,60.69,40623.9479295253,32.1815,32.277,32.1815,32.2133,40623.9479
2007-10-16 09:55:00,60.69,60.74,60.64,60.68,29738.525418022666,32.2133,32.2399,32.1868,32.208,29738.5254
2007-10-16 10:00:00,60.68,60.69,60.44,60.51,49152.73257771294,32.208,32.2133,32.0806,32.1178,49152.7326
2007-10-16 10:05:00,60.5,60.6,60.33,60.33,68791.3814386713,32.1125,32.1655,32.0222,32.0222,68791.3814
2007-10-16 10:10:00,60.33,60.37,60.01,60.01,72719.11121086297,32.0222,32.0435,31.8524,31.8524,72719.1112
2007-10-16 10:15:00,60.02,60.14,59.9,60.02,88205.58859836157,31.8577,31.9214,31.794,31.8577,88205.5886
2007-10-16 10:20:00,60.02,60.26,59.94,60.15,64975.87251711368,31.8577,31.9851,31.8152,31.9267,64975.8725
2007-10-16 10:25:00,60.16,60.26,60.07,60.26,54202.67085624509,31.932,31.9851,31.8842,31.9851,54202.6709
2007-10-16 10:30:00,60.23,60.25,60.18,60.21,26596.34160026933,31.9692,31.9798,31.9426,31.9585,26596.3416
2007-10-16 10:35:00,60.23,60.28,60.22,60.28,44888.34025361912,31.9692,31.9957,31.9639,31.9957,44888.3403
2007-10-16 10:40:00,60.28,60.34,60.27,60.29,27269.666704073614,31.9957,32.0275,31.9904,32.001,27269.6667
2007-10-16 10:45:00,60.27,60.35,60.27,60.33,32544.04668387386,31.9904,32.0329,31.9904,32.0222,32544.0467
2007-10-16 10:50:00,60.34,60.35,60.25,60.27,22668.611828077657,32.0275,32.0329,31.9798,31.9904,22668.6118
2007-10-16 10:55:00,60.27,60.4,60.27,60.38,24015.262035686228,31.9904,32.0594,31.9904,32.0488,24015.262
2007-10-16 11:00:00,60.38,60.51,60.31,60.51,54988.21681068342,32.0488,32.1178,32.0116,32.1178,54988.2168
2007-10-16 11:05:00,60.51,60.51,60.31,60.34,98305.46515542587,32.1178,32.1178,32.0116,32.0275,98305.4652
2007-10-16 11:10:00,60.35,60.39,60.34,60.37,36247.33475479744,32.0329,32.0541,32.0275,32.0435,36247.3348
2007-10-16 11:15:00,60.37,60.41,60.36,60.41,35237.34709909101,32.0435,32.0647,32.0382,32.0647,35237.3471
2007-10-16 11:20:00,60.41,60.57,60.41,60.54,23341.93693188194,32.0647,32.1496,32.0647,32.1337,23341.9369
2007-10-16 11:25:00,60.54,60.56,60.45,60.46,28952.97946358433,32.1337,32.1443,32.0859,32.0912,28952.9795
2007-10-16 11:30:00,60.49,60.63,60.45,60.59,31758.500729435527,32.1072,32.1815,32.0859,32.1602,31758.5007
2007-10-16 11:35:00,60.58,60.68,60.53,60.67,38716.19346874649,32.1549,32.208,32.1284,32.2027,38716.1935
2007-10-16 11:40:00,60.67,60.71,60.67,60.71,29177.42116485243,32.2027,32.2239,32.2027,32.2239,29177.4212
2007-10-16 11:45:00,60.7,60.74,60.67,60.71,10885.422511502637,32.2186,32.2399,32.2027,32.2239,10885.4225
2007-10-16 11:50:00,60.72,60.72,60.51,60.51,30299.629671192903,32.2292,32.2292,32.1178,32.1178,30299.6297
2007-10-16 11:55:00,60.51,60.53,60.43,60.51,19975.31141286051,32.1178,32.1284,32.0753,32.1178,19975.3114
2007-10-16 12:00:00,60.51,60.57,60.5,60.57,13578.722926719784,32.1178,32.1496,32.1125,32.1496,13578.7229
2007-10-16 12:05:00,60.57,60.67,60.51,60.65,29401.86286612052,32.1496,32.2027,32.1178,32.1921,29401.8629
2007-10-16 12:10:00,60.65,60.66,60.48,60.51,12456.514420379306,32.1921,32.1974,32.1019,32.1178,12456.5144
2007-10-16 12:15:00,60.52,60.52,60.48,60.51,9650.99315452811,32.1231,32.1231,32.1019,32.1178,9650.9932
2007-10-16 12:20:00,60.51,60.55,60.45,60.53,13354.281225451688,32.1178,32.139,32.0859,32.1284,13354.2812
2007-10-16 12:25:00,60.54,60.59,60.52,60.55,13129.839524183591,32.1337,32.1602,32.1231,32.139,13129.8395
2007-10-16 12:30:00,60.57,60.59,60.51,60.57,17843.1152508136,32.1496,32.1602,32.1178,32.1496,17843.1153
2007-10-16 12:35:00,60.56,60.59,60.55,60.57,6284.367635506676,32.1443,32.1602,32.139,32.1496,6284.3676
2007-10-16 12:40:00,60.56,60.6,60.56,60.6,10885.422511502637,32.1443,32.1655,32.1443,32.1655,10885.4225
2007-10-16 12:45:00,60.61,60.73,60.6,60.73,8865.447200089777,32.1709,32.2346,32.1655,32.2346,8865.4472
2007-10-16 12:50:00,60.75,60.85,60.75,60.83,19975.31141286051,32.2452,32.2982,32.2452,32.2876,19975.3114
2007-10-16 12:55:00,60.83,60.84,60.76,60.76,10885.422511502637,32.2876,32.2929,32.2505,32.2505,10885.4225
2007-10-16 13:00:00,60.75,60.76,60.54,60.57,28504.09606104814,32.2452,32.2505,32.1337,32.1496,28504.0961
2007-10-16 13:05:00,60.57,60.59,60.43,60.54,25810.795645831,32.1496,32.1602,32.0753,32.1337,25810.7956
2007-10-16 13:10:00,60.54,60.55,60.47,60.51,24688.587139490515,32.1337,32.139,32.0965,32.1178,24688.5871
2007-10-16 13:15:00,60.51,60.54,60.48,60.51,23903.04118505218,32.1178,32.1337,32.1019,32.1178,23903.0412
2007-10-16 13:20:00,60.49,60.52,60.45,60.47,28616.31691168219,32.1072,32.1231,32.0859,32.0965,28616.3169
2007-10-16 13:25:00,60.47,60.51,60.47,60.48,19189.76545842217,32.0965,32.1178,32.0965,32.1019,19189.7655
2007-10-16 13:30:00,60.47,60.47,60.27,60.39,31646.27987880148,32.0965,32.0965,31.9904,32.0541,31646.2799
2007-10-16 13:35:00,60.4,60.52,60.4,60.49,14476.489731792166,32.0594,32.1231,32.0594,32.1072,14476.4897
2007-10-16 13:40:00,60.48,60.56,60.45,60.54,15710.919088766692,32.1019,32.1443,32.0859,32.1337,15710.9191
2007-10-16 13:45:00,60.54,60.57,60.4,60.45,18291.99865334979,32.1337,32.1496,32.0594,32.0859,18291.9987
2007-10-16 13:50:00,60.46,60.51,60.42,60.47,11783.18931657502,32.0912,32.1178,32.07,32.0965,11783.1893
2007-10-16 13:55:00,60.47,60.53,60.45,60.49,18067.556952081697,32.0965,32.1284,32.0859,32.1072,18067.557
2007-10-16 14:00:00,60.5,60.57,60.43,60.57,29738.525418022666,32.1125,32.1496,32.0753,32.1496,29738.5254
2007-10-16 14:05:00,60.56,60.62,60.51,60.59,30299.629671192903,32.1443,32.1762,32.1178,32.1602,30299.6297
2007-10-16 14:10:00,60.59,60.65,60.56,60.59,23341.93693188194,32.1602,32.1921,32.1443,32.1602,23341.9369
2007-10-16 14:15:00,60.59,60.66,60.53,60.58,21434.18247110313,32.1602,32.1974,32.1284,32.1549,21434.1825
2007-10-16 14:20:00,60.56,60.58,60.51,60.52,30748.513073729097,32.1443,32.1549,32.1178,32.1231,30748.5131
2007-10-16 14:25:00,60.53,60.61,60.51,60.52,27718.550106609808,32.1284,32.1709,32.1178,32.1231,27718.5501
2007-10-16 14:30:00,60.52,60.54,60.47,60.47,28167.433509146,32.1231,32.1337,32.0965,32.0965,28167.4335
2007-10-16 14:35:00,60.47,60.52,60.43,60.51,37369.54326113792,32.0965,32.1231,32.0753,32.1178,37369.5433
2007-10-16 14:40:00,60.5,60.59,60.5,60.54,22331.94927617552,32.1125,32.1602,32.1125,32.1337,22331.9493
2007-10-16 14:45:00,60.54,60.59,60.53,60.56,19414.207159690268,32.1337,32.1602,32.1284,32.1443,19414.2072
2007-10-16 14:50:00,60.58,60.59,60.44,60.47,26820.783301537424,32.1549,32.1602,32.0806,32.0965,26820.7833
2007-10-16 14:55:00,60.47,60.48,60.4,60.42,24800.80799012457,32.0965,32.1019,32.0594,32.07,24800.808
2007-10-16 15:00:00,60.42,60.44,60.39,60.42,16384.24419257098,32.07,32.0806,32.0541,32.07,16384.2442
2007-10-16 15:05:00,60.39,60.4,60.15,60.28,48367.1866232746,32.0541,32.0594,31.9267,31.9957,48367.1866
2007-10-16 15:10:00,60.27,60.32,60.18,60.27,40175.06452698911,31.9904,32.0169,31.9426,31.9904,40175.0645
2007-10-16 15:15:00,60.28,60.29,60.14,60.17,65985.8601728201,31.9957,32.001,31.9214,31.9373,65985.8602
2007-10-16 15:20:00,60.18,60.22,60.12,60.17,36359.55560543149,31.9426,31.9639,31.9108,31.9373,36359.5556
2007-10-16 15:25:00,60.17,60.21,60.11,60.16,37593.984962406015,31.9373,31.9585,31.9055,31.932,37593.985
2007-10-16 15:30:00,60.14,60.22,60.1,60.22,48367.1866232746,31.9214,31.9639,31.9002,31.9639,48367.1866
2007-10-16 15:35:00,60.22,60.43,60.22,60.38,66434.7435753563,31.9639,32.0753,31.9639,32.0488,66434.7436
2007-10-16 15:40:00,60.38,60.4,60.28,60.32,41633.93558523173,32.0488,32.0594,31.9957,32.0169,41633.9356
2007-10-16 15:45:00,60.32,60.35,60.23,60.23,34115.13859275053,32.0169,32.0329,31.9692,31.9692,34115.1386
2007-10-16 15:50:00,60.22,60.35,60.22,60.33,70474.69419818201,31.9639,32.0329,31.9639,32.0222,70474.6942
2007-10-16 15:55:00,60.33,60.35,60.26,60.27,69352.48569184155,32.0222,32.0329,31.9851,31.9904,69352.4857
2007-10-17 09:30:00,61.31,61.61,60.66,61.11,139827.17989002354,32.5424,32.7016,32.1974,32.4362,139827.1799
2007-10-17 09:35:00,61.11,61.23,60.94,60.97,38940.63517001459,32.4362,32.4999,32.346,32.3619,38940.6352
2007-10-17 09:40:00,60.99,61.02,60.85,60.85,27381.887554707664,32.3726,32.3885,32.2982,32.2982,27381.8876
2007-10-17 09:45:00,60.85,60.91,60.79,60.82,43990.57344854674,32.2982,32.3301,32.2664,32.2823,43990.5734
2007-10-17 09:50:00,60.82,60.92,60.8,60.85,26596.34160026933,32.2823,32.3354,32.2717,32.2982,26596.3416
2007-10-17 09:55:00,60.84,61.0,60.84,60.95,28391.87521041409,32.2929,32.3779,32.2929,32.3513,28391.8752
2007-10-17 10:00:00,60.95,60.97,60.92,60.96,25923.016496465043,32.3513,32.3619,32.3354,32.3566,25923.0165
2007-10-17 10:05:00,60.96,61.07,60.92,61.04,30524.071372461003,32.3566,32.415,32.3354,32.3991,30524.0714
2007-10-17 10:10:00,61.02,61.08,61.0,61.0,46908.31556503198,32.3885,32.4203,32.3779,32.3779,46908.3156
2007-10-17 10:15:00,61.01,61.04,60.88,60.9,39389.518572550776,32.3832,32.3991,32.3142,32.3248,39389.5186
2007-10-17 10:20:00,60.89,61.0,60.84,60.89,37257.32241050387,32.3195,32.3779,32.2929,32.3195,37257.3224
2007-10-17 10:25:00,60.86,60.93,60.83,60.83,25474.13309392885,32.3036,32.3407,32.2876,32.2876,25474.1331
2007-10-17 10:30:00,60.83,61.0,60.82,60.97,52631.57894736842,32.2876,32.3779,32.2823,32.3619,52631.5789
2007-10-17 10:35:00,60.96,60.98,60.66,60.75,40736.16878015935,32.3566,32.3672,32.1974,32.2452,40736.1688
2007-10-17 10:40:00,60.74,60.74,60.65,60.73,25249.69139266076,32.2399,32.2399,32.1921,32.2346,25249.6914
2007-10-17 10:45:00,60.74,60.77,60.67,60.69,18965.32375715408,32.2399,32.2558,32.2027,32.2133,18965.3238
2007-10-17 10:50:00,60.68,60.76,60.68,60.75,13578.722926719784,32.208,32.2505,32.208,32.2452,13578.7229
2007-10-17 10:55:00,60.74,60.91,60.72,60.86,42980.58579284031,32.2399,32.3301,32.2292,32.3036,42980.5858
2007-10-17 11:00:00,60.86,60.86,60.71,60.72,51958.25384356413,32.3036,32.3036,32.2239,32.2292,51958.2538
2007-10-17 11:05:00,60.72,60.72,60.61,60.63,26035.23734709909,32.2292,32.2292,32.1709,32.1815,26035.2373
2007-10-17 11:10:00,60.64,60.74,60.6,60.73,20424.1948153967,32.1868,32.2399,32.1655,32.2346,20424.1948
2007-10-17 11:15:00,60.74,60.75,60.7,60.72,3478.846369655482,32.2399,32.2452,32.2186,32.2292,3478.8464
2007-10-17 11:20:00,60.69,60.69,60.59,60.66,17618.673549545503,32.2133,32.2133,32.1602,32.1974,17618.6735
2007-10-17 11:25:00,60.64,60.64,60.57,60.59,31870.72158006957,32.1868,32.1868,32.1496,32.1602,31870.7216
2007-10-17 11:30:00,60.59,60.73,60.59,60.73,29626.30456738862,32.1602,32.2346,32.1602,32.2346,29626.3046
2007-10-17 11:35:00,60.71,60.74,60.66,60.67,25810.795645831,32.2239,32.2399,32.1974,32.2027,25810.7956
2007-10-17 11:40:00,60.67,60.7,60.62,60.63,26820.783301537424,32.2027,32.2186,32.1762,32.1815,26820.7833
2007-10-17 11:45:00,60.61,60.61,60.44,60.47,48703.84917517674,32.1709,32.1709,32.0806,32.0965,48703.8492
2007-10-17 11:50:00,60.47,60.64,60.47,60.62,17955.336101447647,32.0965,32.1868,32.0965,32.1762,17955.3361
2007-10-17 11:55:00,60.62,60.62,60.56,60.56,5835.484232970485,32.1762,32.1762,32.1443,32.1443,5835.4842
2007-10-17 12:00:00,60.58,60.58,60.51,60.54,12344.293569745258,32.1549,32.1549,32.1178,32.1337,12344.2936
2007-10-17 12:05:00,60.54,60.59,60.54,60.56,7406.576141847155,32.1337,32.1602,32.1337,32.1443,7406.5761
2007-10-17 12:10:00,60.55,60.55,60.47,60.53,15935.360790034789,32.139,32.139,32.0965,32.1284,15935.3608
2007-10-17 12:15:00,60.52,60.52,60.41,60.41,15598.698238132643,32.1231,32.1231,32.0647,32.0647,15598.6982
2007-10-17 12:20:00,60.4,60.42,60.37,60.37,14925.373134328358,32.0594,32.07,32.0435,32.0435,14925.3731
2007-10-17 12:25:00,60.37,60.38,60.1,60.1,80799.01245651442,32.0435,32.0488,31.9002,31.9002,80799.0125
2007-10-17 12:30:00,60.14,60.17,60.1,60.17,32544.04668387386,31.9214,31.9373,31.9002,31.9373,32544.0467
2007-10-17 12:35:00,60.16,60.18,60.1,60.12,23454.15778251599,31.932,31.9426,31.9002,31.9108,23454.1578
2007-10-17 12:40:00,60.11,60.18,60.11,60.15,17282.01099764336,31.9055,31.9426,31.9055,31.9267,17282.011
2007-10-17 12:45:00,60.13,60.18,60.08,60.18,21770.84502300528,31.9161,31.9426,31.8895,31.9426,21770.845
2007-10-17 12:50:00,60.18,60.2,60.11,60.11,16833.12759510717,31.9426,31.9532,31.9055,31.9055,16833.1276
2007-10-17 12:55:00,60.12,60.12,59.93,59.94,40511.72707889126,31.9108,31.9108,31.8099,31.8152,40511.7271
2007-10-17 13:00:00,59.94,59.96,59.86,59.96,47806.08237010436,31.8152,31.8258,31.7728,31.8258,47806.0824
2007-10-17 13:05:00,59.93,59.96,59.65,59.68,72606.89036022892,31.8099,31.8258,31.6613,31.6772,72606.8904
2007-10-17 13:10:00,59.68,59.76,59.58,59.74,56334.867018292,31.6772,31.7197,31.6241,31.7091,56334.867
2007-10-17 13:15:00,59.74,59.8,59.69,59.69,62058.13040062843,31.7091,31.7409,31.6825,31.6825,62058.1304
2007-10-17 13:20:00,59.69,59.72,59.64,59.66,30972.9547749972,31.6825,31.6985,31.656,31.6666,30972.9548
2007-10-17 13:25:00,59.65,59.69,59.58,59.59,39726.18112445292,31.6613,31.6825,31.6241,31.6295,39726.1811
2007-10-17 13:30:00,59.59,59.76,59.59,59.7,35798.45135226125,31.6295,31.7197,31.6295,31.6878,35798.4514
2007-10-17 13:35:00,59.69,59.79,59.66,59.66,58915.9465828751,31.6825,31.7356,31.6666,31.6666,58915.9466
2007-10-17 13:40:00,59.67,59.71,59.61,59.62,28952.97946358433,31.6719,31.6932,31.6401,31.6454,28952.9795
2007-10-17 13:45:00,59.62,59.66,59.52,59.53,29065.20031421838,31.6454,31.6666,31.5923,31.5976,29065.2003
2007-10-17 13:50:00,59.53,59.58,59.26,59.37,62282.57210189653,31.5976,31.6241,31.4543,31.5127,62282.5721
2007-10-17 13:55:00,59.37,59.42,59.25,59.36,62507.01380316463,31.5127,31.5392,31.449,31.5074,62507.0138
2007-10-17 14:00:00,59.32,59.52,59.25,59.42,67108.06867916058,31.4861,31.5923,31.449,31.5392,67108.0687
2007-10-17 14:05:00,59.43,59.58,59.41,59.57,23566.37863315004,31.5445,31.6241,31.5339,31.6188,23566.3786
2007-10-17 14:10:00,59.59,59.61,59.46,59.59,45449.44450678936,31.6295,31.6401,31.5605,31.6295,45449.4445
2007-10-17 14:15:00,59.61,59.65,59.5,59.64,30860.733924363147,31.6401,31.6613,31.5817,31.656,30860.7339
2007-10-17 14:20:00,59.61,59.71,59.57,59.69,52856.02064863651,31.6401,31.6932,31.6188,31.6825,52856.0206
2007-10-17 14:25:00,59.69,59.72,59.49,59.51,48816.07002581079,31.6825,31.6985,31.5764,31.587,48816.07
2007-10-17 14:30:00,59.51,59.53,59.33,59.44,51846.032992930086,31.587,31.5976,31.4915,31.5498,51846.033
2007-10-17 14:35:00,59.41,59.46,59.22,59.43,60262.59679048367,31.5339,31.5605,31.4331,31.5445,60262.5968
2007-10-17 14:40:00,59.43,59.6,59.42,59.59,26484.12074963528,31.5445,31.6348,31.5392,31.6295,26484.1207
2007-10-17 14:45:00,59.6,59.65,59.52,59.64,37930.64751430816,31.6348,31.6613,31.5923,31.656,37930.6475
2007-10-17 14:50:00,59.64,59.7,59.6,59.7,58242.62147907081,31.656,31.6878,31.6348,31.6878,58242.6215
2007-10-17 14:55:00,59.69,59.86,59.68,59.79,38491.7517674784,31.6825,31.7728,31.6772,31.7356,38491.7518
2007-10-17 15:00:00,59.79,60.02,59.77,59.82,65873.63932218606,31.7356,31.8577,31.725,31.7515,65873.6393
2007-10-17 15:05:00,59.82,60.1,59.82,60.03,58354.84232970486,31.7515,31.9002,31.7515,31.863,58354.8423
2007-10-17 15:10:00,60.03,60.09,59.94,60.08,53192.68320053866,31.863,31.8948,31.8152,31.8895,53192.6832
2007-10-17 15:15:00,60.08,60.27,60.07,60.14,63741.44316013915,31.8895,31.9904,31.8842,31.9214,63741.4432
2007-10-17 15:20:00,60.15,60.16,59.94,59.97,43092.80664347435,31.9267,31.932,31.8152,31.8312,43092.8066
2007-10-17 15:25:00,59.96,60.06,59.94,60.03,40511.72707889126,31.8258,31.8789,31.8152,31.863,40511.7271
2007-10-17 15:30:00,60.02,60.02,59.86,59.87,57681.51722590057,31.8577,31.8577,31.7728,31.7781,57681.5172
2007-10-17 15:35:00,59.87,59.95,59.8,59.8,42195.03983840197,31.7781,31.8205,31.7409,31.7409,42195.0398
2007-10-17 15:40:00,59.81,60.1,59.79,60.07,60038.15508921557,31.7462,31.9002,31.7356,31.8842,60038.1551
2007-10-17 15:45:00,60.07,60.25,60.06,60.24,99203.23196049826,31.8842,31.9798,31.8789,31.9745,99203.232
2007-10-17 15:50:00,60.24,60.27,60.18,60.27,59589.271686679385,31.9745,31.9904,31.9426,31.9904,59589.2717
2007-10-17 15:55:00,60.27,60.39,60.27,60.39,86634.4966894849,31.9904,32.0541,31.9904,32.0541,86634.4967
2007-10-18 09:30:00,59.99,60.3,59.99,60.25,56334.867018292,31.8418,32.0063,31.8418,31.9798,56334.867
2007-10-18 09:35:00,60.24,60.27,59.98,60.01,57569.29637526653,31.9745,31.9904,31.8365,31.8524,57569.2964
2007-10-18 09:40:00,60.02,60.18,60.02,60.13,34002.917742116486,31.8577,31.9426,31.8577,31.9161,34002.9177
2007-10-18 09:45:00,60.14,60.15,59.94,60.02,48142.7449220065,31.9214,31.9267,31.8152,31.8577,48142.7449
2007-10-18 09:50:00,60.03,60.1,59.97,60.08,39165.07687128268,31.863,31.9002,31.8312,31.8895,39165.0769
2007-10-18 09:55:00,60.08,60.09,59.94,59.94,39389.518572550776,31.8895,31.8948,31.8152,31.8152,39389.5186
2007-10-18 10:00:00,59.94,60.01,59.94,59.94,30524.071372461003,31.8152,31.8524,31.8152,31.8152,30524.0714
2007-10-18 10:05:00,59.94,60.01,59.92,59.98,34227.35944338458,31.8152,31.8524,31.8046,31.8365,34227.3594
2007-10-18 10:10:00,59.98,60.08,59.98,60.07,42307.26068903602,31.8365,31.8895,31.8365,31.8842,42307.2607
2007-10-18 10:15:00,60.05,60.09,60.03,60.05,38155.08921557625,31.8736,31.8948,31.863,31.8736,38155.0892
2007-10-18 10:20:00,60.06,60.21,60.03,60.04,42756.14409157221,31.8789,31.9585,31.863,31.8683,42756.1441
2007-10-18 10:25:00,60.04,60.18,60.04,60.18,36583.99730669958,31.8683,31.9426,31.8683,31.9426,36583.9973
2007-10-18 10:30:00,60.17,60.17,60.08,60.08,16159.802491302884,31.9373,31.9373,31.8895,31.8895,16159.8025
2007-10-18 10:35:00,60.1,60.1,60.03,60.05,19414.207159690268,31.9002,31.9002,31.863,31.8736,19414.2072
2007-10-18 10:40:00,60.03,60.07,59.98,60.06,60374.81764111772,31.863,31.8842,31.8365,31.8789,60374.8176
2007-10-18 10:45:00,60.05,60.1,60.03,60.08,12119.851868477162,31.8736,31.9002,31.863,31.8895,12119.8519
2007-10-18 10:50:00,60.08,60.11,60.03,60.1,21546.403321737176,31.8895,31.9055,31.863,31.9002,21546.4033
2007-10-18 10:55:00,60.1,60.11,60.07,60.07,25361.9122432948,31.9002,31.9055,31.8842,31.8842,25361.9122
2007-10-18 11:00:00,60.08,60.1,60.06,60.1,23454.15778251599,31.8895,31.9002,31.8789,31.9002,23454.1578
2007-10-18 11:05:00,60.1,60.1,60.01,60.02,20199.753114128605,31.9002,31.9002,31.8524,31.8577,20199.7531
2007-10-18 11:10:00,60.03,60.03,59.94,59.96,20985.29906856694,31.863,31.863,31.8152,31.8258,20985.2991
2007-10-18 11:15:00,59.96,59.97,59.86,59.87,21097.519919200982,31.8258,31.8312,31.7728,31.7781,21097.5199
2007-10-18 11:20:00,59.86,59.9,59.81,59.88,27045.22500280552,31.7728,31.794,31.7462,31.7834,27045.225
2007-10-18 11:25:00,59.88,59.94,59.81,59.93,26933.00415217147,31.7834,31.8152,31.7462,31.8099,26933.0042
2007-10-18 11:30:00,59.94,60.03,59.94,60.01,25474.13309392885,31.8152,31.863,31.8152,31.8524,25474.1331
2007-10-18 11:35:00,60.02,60.02,59.97,60.02,24913.02884075861,31.8577,31.8577,31.8312,31.8577,24913.0288
2007-10-18 11:40:00,60.02,60.03,59.91,59.94,31982.942430703624,31.8577,31.863,31.7993,31.8152,31982.9424
2007-10-18 11:45:00,59.96,60.02,59.94,59.99,18404.21950398384,31.8258,31.8577,31.8152,31.8418,18404.2195
2007-10-18 11:50:00,59.98,60.02,59.98,60.0,9875.434855796206,31.8365,31.8577,31.8365,31.8471,9875.4349
2007-10-18 11:55:00,60.0,60.02,59.98,59.99,9089.888901357872,31.8471,31.8577,31.8365,31.8418,9089.8889
2007-10-18 12:00:00,60.02,60.02,59.93,59.98,39726.18112445292,31.8577,31.8577,31.8099,31.8365,39726.1811
2007-10-18 12:05:00,59.97,60.02,59.94,59.97,13354.281225451688,31.8312,31.8577,31.8152,31.8312,13354.2812
2007-10-18 12:10:00,59.96,59.97,59.89,59.94,25137.470542026706,31.8258,31.8312,31.7887,31.8152,25137.4705
2007-10-18 12:15:00,59.93,59.97,59.9,59.95,12007.631017843114,31.8099,31.8312,31.794,31.8205,12007.631
2007-10-18 12:20:00,59.94,60.05,59.94,60.03,36696.21815733363,31.8152,31.8736,31.8152,31.863,36696.2182
2007-10-18 12:25:00,60.02,60.09,60.01,60.08,17169.790147009313,31.8577,31.8948,31.8524,31.8895,17169.7901
2007-10-18 12:30:00,60.09,60.12,60.09,60.11,24015.262035686228,31.8948,31.9108,31.8948,31.9055,24015.262
2007-10-18 12:35:00,60.1,60.15,60.09,60.11,27718.550106609808,31.9002,31.9267,31.8948,31.9055,27718.5501
2007-10-18 12:40:00,60.1,60.14,60.1,60.11,11446.526764672875,31.9002,31.9214,31.9002,31.9055,11446.5268
2007-10-18 12:45:00,60.12,60.15,60.12,60.14,10885.422511502637,31.9108,31.9267,31.9108,31.9214,10885.4225
2007-10-18 12:50:00,60.13,60.19,60.13,60.13,31085.17562563124,31.9161,31.9479,31.9161,31.9161,31085.1756
2007-10-18 12:55:00,60.12,60.12,60.03,60.04,12680.9561216474,31.9108,31.9108,31.863,31.8683,12680.9561
2007-10-18 13:00:00,60.05,60.07,60.03,60.03,10997.643362136683,31.8736,31.8842,31.863,31.863,10997.6434
2007-10-18 13:05:00,60.05,60.1,60.02,60.09,11334.305914038829,31.8736,31.9002,31.8577,31.8948,11334.3059
2007-10-18 13:10:00,60.1,60.1,60.03,60.09,8865.447200089777,31.9002,31.9002,31.863,31.8948,8865.4472
2007-10-18 13:15:00,60.09,60.18,60.02,60.18,21434.18247110313,31.8948,31.9426,31.8577,31.9426,21434.1825
2007-10-18 13:20:00,60.18,60.18,60.14,60.18,9314.330602625969,31.9426,31.9426,31.9214,31.9426,9314.3306
2007-10-18 13:25:00,60.17,60.19,60.16,60.18,7967.6803950173935,31.9373,31.9479,31.932,31.9426,7967.6804
2007-10-18 13:30:00,60.18,60.31,60.17,60.29,44215.01514981483,31.9426,32.0116,31.9373,32.001,44215.0151
2007-10-18 13:35:00,60.29,60.31,60.25,60.3,27606.32925597576,32.001,32.0116,31.9798,32.0063,27606.3293
2007-10-18 13:40:00,60.3,60.41,60.29,60.37,27942.9918078779,32.0063,32.0647,32.001,32.0435,27942.9918
2007-10-18 13:45:00,60.37,60.38,60.33,60.37,21546.403321737176,32.0435,32.0488,32.0222,32.0435,21546.4033
2007-10-18 13:50:00,60.37,60.45,60.35,60.43,27606.32925597576,32.0435,32.0859,32.0329,32.0753,27606.3293
2007-10-18 13:55:00,60.43,60.61,60.43,60.59,44327.23600044888,32.0753,32.1709,32.0753,32.1602,44327.236
2007-10-18 14:00:00,60.59,60.85,60.58,60.85,72158.00695769273,32.1602,32.2982,32.1549,32.2982,72158.007
2007-10-18 14:05:00,60.84,60.88,60.66,60.76,60374.81764111772,32.2929,32.3142,32.1974,32.2505,60374.8176
2007-10-18 14:10:00,60.77,60.85,60.76,60.85,30075.18796992481,32.2558,32.2982,32.2505,32.2982,30075.188
2007-10-18 14:15:00,60.84,60.86,60.73,60.74,20311.97396476265,32.2929,32.3036,32.2346,32.2399,20311.974
2007-10-18 14:20:00,60.75,60.77,60.7,60.7,21321.961620469083,32.2452,32.2558,32.2186,32.2186,21321.9616
2007-10-18 14:25:00,60.72,60.72,60.62,60.62,11670.96846594097,32.2292,32.2292,32.1762,32.1762,11670.9685
2007-10-18 14:30:00,60.62,60.63,60.53,60.56,18291.99865334979,32.1762,32.1815,32.1284,32.1443,18291.9987
2007-10-18 14:35:00,60.57,60.61,60.53,60.59,15598.698238132643,32.1496,32.1709,32.1284,32.1602,15598.6982
2007-10-18 14:40:00,60.59,60.71,60.59,60.64,31309.617326899337,32.1602,32.2239,32.1602,32.1868,31309.6173
2007-10-18 14:45:00,60.65,60.65,60.5,60.5,28952.97946358433,32.1921,32.1921,32.1125,32.1125,28952.9795
2007-10-18 14:50:00,60.51,60.51,60.44,60.45,25474.13309392885,32.1178,32.1178,32.0806,32.0859,25474.1331
2007-10-18 14:55:00,60.45,60.47,60.36,60.39,20087.532263494555,32.0859,32.0965,32.0382,32.0541,20087.5323
2007-10-18 15:00:00,60.38,60.49,60.32,60.49,33105.1509370441,32.0488,32.1072,32.0169,32.1072,33105.1509
2007-10-18 15:05:00,60.48,60.51,60.43,60.43,31646.27987880148,32.1019,32.1178,32.0753,32.0753,31646.2799
2007-10-18 15:10:00,60.45,60.59,60.45,60.54,48030.524071372456,32.0859,32.1602,32.0859,32.1337,48030.5241
2007-10-18 15:15:00,60.54,60.55,60.44,60.45,26820.783301537424,32.1337,32.139,32.0806,32.0859,26820.7833
2007-10-18 15:20:00,60.46,60.54,60.44,60.5,28952.97946358433,32.0912,32.1337,32.0806,32.1125,28952.9795
2007-10-18 15:25:00,60.5,60.51,60.4,60.4,26259.679048367187,32.1125,32.1178,32.0594,32.0594,26259.679
2007-10-18 15:30:00,60.42,60.42,60.28,60.35,37593.984962406015,32.07,32.07,31.9957,32.0329,37593.985
2007-10-18 15:35:00,60.36,60.43,60.34,60.38,32544.04668387386,32.0382,32.0753,32.0275,32.0488,32544.0467
2007-10-18 15:40:00,60.39,60.51,60.39,60.45,50387.161934687465,32.0541,32.1178,32.0541,32.0859,50387.1619
2007-10-18 15:45:00,60.46,60.48,60.4,60.46,39726.18112445292,32.0912,32.1019,32.0594,32.0912,39726.1811
2007-10-18 15:50:00,60.47,60.58,60.44,60.57,48703.84917517674,32.0965,32.1549,32.0806,32.1496,48703.8492
2007-10-18 15:55:00,60.56,60.57,60.43,60.43,106048.70384917516,32.1443,32.1496,32.0753,32.0753,106048.7038
2007-10-19 09:30:00,60.04,60.19,60.02,60.07,550667.7140612726,31.8683,31.9479,31.8577,31.8842,550667.7141
2007-10-19 09:35:00,60.1,60.16,60.09,60.1,22780.832678711704,31.9002,31.932,31.8948,31.9002,22780.8327
2007-10-19 09:40:00,60.14,60.19,59.95,60.18,31646.27987880148,31.9214,31.9479,31.8205,31.9426,31646.2799
2007-10-19 09:45:00,60.18,60.33,60.03,60.03,45449.44450678936,31.9426,32.0222,31.863,31.863,45449.4445
2007-10-19 09:50:00,60.05,60.05,59.86,59.87,24127.48288632028,31.8736,31.8736,31.7728,31.7781,24127.4829
2007-10-19 09:55:00,59.86,59.88,59.73,59.85,32768.48838514196,31.7728,31.7834,31.7038,31.7675,32768.4884
2007-10-19 10:00:00,59.84,59.87,59.53,59.56,42082.818987767925,31.7622,31.7781,31.5976,31.6135,42082.819
2007-10-19 10:05:00,59.54,59.55,59.39,59.42,49040.51172707889,31.6029,31.6082,31.5233,31.5392,49040.5117
2007-10-19 10:10:00,59.42,59.56,59.39,59.54,28167.433509146,31.5392,31.6135,31.5233,31.6029,28167.4335
2007-10-19 10:15:00,59.55,59.61,59.54,59.58,25810.795645831,31.6082,31.6401,31.6029,31.6241,25810.7956
2007-10-19 10:20:00,59.6,59.69,59.58,59.69,19189.76545842217,31.6348,31.6825,31.6241,31.6825,19189.7655
2007-10-19 10:25:00,59.68,59.75,59.66,59.72,21546.403321737176,31.6772,31.7144,31.6666,31.6985,21546.4033
2007-10-19 10:30:00,59.71,59.71,59.53,59.54,29401.86286612052,31.6932,31.6932,31.5976,31.6029,29401.8629
2007-10-19 10:35:00,59.54,59.6,59.5,59.58,69801.36909437773,31.6029,31.6348,31.5817,31.6241,69801.3691
2007-10-19 10:40:00,59.58,59.58,59.39,59.43,24015.262035686228,31.6241,31.6241,31.5233,31.5445,24015.262
2007-10-19 10:45:00,59.45,59.5,59.4,59.43,26820.783301537424,31.5551,31.5817,31.5286,31.5445,26820.7833
2007-10-19 10:50:00,59.43,59.43,59.28,59.31,40287.28537762316,31.5445,31.5445,31.4649,31.4808,40287.2854
2007-10-19 10:55:00,59.31,59.33,59.1,59.1,59701.49253731343,31.4808,31.4915,31.3694,31.3694,59701.4925
2007-10-19 11:00:00,59.12,59.3,59.1,59.3,46908.31556503198,31.38,31.4755,31.3694,31.4755,46908.3156
2007-10-19 11:05:00,59.3,59.34,59.26,59.31,42419.48153967007,31.4755,31.4968,31.4543,31.4808,42419.4815
2007-10-19 11:10:00,59.31,59.39,59.28,59.31,21546.403321737176,31.4808,31.5233,31.4649,31.4808,21546.4033
2007-10-19 11:15:00,59.29,59.35,59.26,59.34,19638.648860958365,31.4702,31.5021,31.4543,31.4968,19638.6489
2007-10-19 11:20:00,59.33,59.41,59.32,59.41,22444.17012680956,31.4915,31.5339,31.4861,31.5339,22444.1701
2007-10-19 11:25:00,59.4,59.46,59.37,59.42,13017.618673549545,31.5286,31.5605,31.5127,31.5392,13017.6187
2007-10-19 11:30:00,59.4,59.4,59.2,59.23,49601.61598024913,31.5286,31.5286,31.4225,31.4384,49601.616
2007-10-19 11:35:00,59.25,59.48,59.22,59.48,28391.87521041409,31.449,31.5711,31.4331,31.5711,28391.8752
2007-10-19 11:40:00,59.47,59.61,59.45,59.56,46908.31556503198,31.5658,31.6401,31.5551,31.6135,46908.3156
2007-10-19 11:45:00,59.56,59.57,59.48,59.56,17506.452698911457,31.6135,31.6188,31.5711,31.6135,17506.4527
2007-10-19 11:50:00,59.56,59.6,59.5,59.57,13578.722926719784,31.6135,31.6348,31.5817,31.6188,13578.7229
2007-10-19 11:55:00,59.57,59.64,59.5,59.56,22780.832678711704,31.6188,31.656,31.5817,31.6135,22780.8327
2007-10-19 12:00:00,59.53,59.55,59.38,59.41,16945.348445741216,31.5976,31.6082,31.518,31.5339,16945.3484
2007-10-19 12:05:00,59.4,59.56,59.38,59.53,24800.80799012457,31.5286,31.6135,31.518,31.5976,24800.808
2007-10-19 12:10:00,59.53,59.57,59.48,59.48,13466.502076085735,31.5976,31.6188,31.5711,31.5711,13466.5021
2007-10-19 12:15:00,59.48,59.54,59.47,59.47,14700.93143306026,31.5711,31.6029,31.5658,31.5658,14700.9314
2007-10-19 12:20:00,59.49,59.55,59.45,59.55,15149.814835596451,31.5764,31.6082,31.5551,31.6082,15149.8148
2007-10-19 12:25:00,59.54,59.59,59.51,59.52,18740.882055885984,31.6029,31.6295,31.587,31.5923,18740.8821
2007-10-19 12:30:00,59.52,59.57,59.45,59.49,12905.397822915496,31.5923,31.6188,31.5551,31.5764,12905.3978
2007-10-19 12:35:00,59.48,59.61,59.48,59.61,13017.618673549545,31.5711,31.6401,31.5711,31.6401,13017.6187
2007-10-19 12:40:00,59.61,59.67,59.56,59.56,18291.99865334979,31.6401,31.6719,31.6135,31.6135,18291.9987
2007-10-19 12:45:00,59.55,59.6,59.5,59.56,17730.894400179553,31.6082,31.6348,31.5817,31.6135,17730.8944
2007-10-19 12:50:00,59.55,59.57,59.45,59.47,10885.422511502637,31.6082,31.6188,31.5551,31.5658,10885.4225
2007-10-19 12:55:00,59.46,59.49,59.4,59.4,16272.02334193693,31.5605,31.5764,31.5286,31.5286,16272.0233
2007-10-19 13:00:00,59.41,59.42,59.27,59.31,27830.77095724385,31.5339,31.5392,31.4596,31.4808,27830.771
2007-10-19 13:05:00,59.3,59.37,59.3,59.31,16272.02334193693,31.4755,31.5127,31.4755,31.4808,16272.0233
2007-10-19 13:10:00,59.31,59.33,59.28,59.3,10212.09740769835,31.4808,31.4915,31.4649,31.4755,10212.0974
2007-10-19 13:15:00,59.29,59.29,59.2,59.24,19414.207159690268,31.4702,31.4702,31.4225,31.4437,19414.2072
2007-10-19 13:20:00,59.25,59.27,59.15,59.2,41633.93558523173,31.449,31.4596,31.3959,31.4225,41633.9356
2007-10-19 13:25:00,59.19,59.24,59.15,59.2,21770.84502300528,31.4171,31.4437,31.3959,31.4225,21770.845
2007-10-19 13:30:00,59.18,59.24,59.18,59.2,7967.6803950173935,31.4118,31.4437,31.4118,31.4225,7967.6804
2007-10-19 13:35:00,59.2,59.23,59.13,59.13,15935.360790034789,31.4225,31.4384,31.3853,31.3853,15935.3608
2007-10-19 13:40:00,59.14,59.19,59.12,59.15,14700.93143306026,31.3906,31.4171,31.38,31.3959,14700.9314
2007-10-19 13:45:00,59.17,59.27,59.14,59.23,13915.385478621927,31.4065,31.4596,31.3906,31.4384,13915.3855
2007-10-19 13:50:00,59.25,59.36,59.24,59.36,22893.05352934575,31.449,31.5074,31.4437,31.5074,22893.0535
2007-10-19 13:55:00,59.36,59.39,59.23,59.23,21097.519919200982,31.5074,31.5233,31.4384,31.4384,21097.5199
2007-10-19 14:00:00,59.23,59.23,59.12,59.12,32992.93008641005,31.4384,31.4384,31.38,31.38,32992.9301
2007-10-19 14:05:00,59.13,59.19,59.06,59.08,23790.82033441813,31.3853,31.4171,31.3481,31.3588,23790.8203
2007-10-19 14:10:00,59.08,59.12,59.0,59.0,27157.445853439567,31.3588,31.38,31.3163,31.3163,27157.4459
2007-10-19 14:15:00,58.98,59.0,58.89,58.96,33778.476040848385,31.3057,31.3163,31.2579,31.2951,33778.476
2007-10-19 14:20:00,58.97,59.03,58.86,59.01,36696.21815733363,31.3004,31.3322,31.242,31.3216,36696.2182
2007-10-19 14:25:00,58.99,59.04,58.93,58.96,39052.85602064864,31.311,31.3375,31.2791,31.2951,39052.856
2007-10-19 14:30:00,58.98,59.04,58.96,59.0,17618.673549545503,31.3057,31.3375,31.2951,31.3163,17618.6735
2007-10-19 14:35:00,58.99,59.0,58.85,58.98,57344.85467399842,31.311,31.3163,31.2367,31.3057,57344.8547
2007-10-19 14:40:00,58.99,59.04,58.96,58.97,26259.679048367187,31.311,31.3375,31.2951,31.3004,26259.679
2007-10-19 14:45:00,58.97,59.04,58.91,59.04,20873.078217932893,31.3004,31.3375,31.2685,31.3375,20873.0782
2007-10-19 14:50:00,59.04,59.04,58.83,58.86,56559.30871956009,31.3375,31.3375,31.2261,31.242,56559.3087
2007-10-19 14:55:00,58.86,58.93,58.79,58.87,59140.38828414319,31.242,31.2791,31.2048,31.2473,59140.3883
2007-10-19 15:00:00,58.85,59.32,58.84,58.89,46122.76961059365,31.2367,31.4861,31.2314,31.2579,46122.7696
2007-10-19 15:05:00,58.9,59.01,58.9,59.0,50050.49938278532,31.2632,31.3216,31.2632,31.3163,50050.4994
2007-10-19 15:10:00,59.0,59.09,58.94,59.0,56783.75042082819,31.3163,31.3641,31.2844,31.3163,56783.7504
2007-10-19 15:15:00,59.01,59.04,58.92,58.95,76871.28268432274,31.3216,31.3375,31.2738,31.2898,76871.2827
2007-10-19 15:20:00,58.92,58.95,58.8,58.88,100774.32386937492,31.2738,31.2898,31.2101,31.2526,100774.3239
2007-10-19 15:25:00,58.88,58.96,58.8,58.8,88317.80944899561,31.2526,31.2951,31.2101,31.2101,88317.8094
2007-10-19 15:30:00,58.8,58.87,58.68,58.83,108068.67916058804,31.2101,31.2473,31.1464,31.2261,108068.6792
2007-10-19 15:35:00,58.83,58.99,58.77,58.95,90337.78476040848,31.2261,31.311,31.1942,31.2898,90337.7848
2007-10-19 15:40:00,58.95,58.96,58.68,58.77,139714.9590393895,31.2898,31.2951,31.1464,31.1942,139714.959
2007-10-19 15:45:00,58.77,58.79,58.49,58.54,115363.03445180114,31.1942,31.2048,31.0456,31.0721,115363.0345
2007-10-19 15:50:00,58.53,58.67,58.5,58.57,87532.26349455728,31.0668,31.1411,31.0509,31.0881,87532.2635
2007-10-19 15:55:00,58.57,58.61,58.38,58.38,178543.37335877004,31.0881,31.1093,30.9872,30.9872,178543.3734
2007-10-22 09:30:00,58.19,58.22,58.13,58.14,49152.73257771294,30.8864,30.9023,30.8545,30.8598,49152.7326
2007-10-22 09:35:00,58.16,58.63,58.16,58.62,47132.75726630008,30.8704,31.1199,30.8704,31.1146,47132.7573
2007-10-22 09:40:00,58.6,58.88,58.59,58.68,71596.9027045225,31.104,31.2526,31.0987,31.1464,71596.9027
2007-10-22 09:45:00,58.68,58.78,58.58,58.78,53866.00830434294,31.1464,31.1995,31.0934,31.1995,53866.0083
2007-10-22 09:50:00,58.78,59.05,58.66,59.04,69801.36909437773,31.1995,31.3428,31.1358,31.3375,69801.3691
2007-10-22 09:55:00,59.04,59.23,58.88,59.02,64078.105712041295,31.3375,31.4384,31.2526,31.3269,64078.1057
2007-10-22 10:00:00,59.08,59.1,58.81,58.86,49601.61598024913,31.3588,31.3694,31.2154,31.242,49601.616
2007-10-22 10:05:00,58.87,58.96,58.81,58.95,79003.47884636965,31.2473,31.2951,31.2154,31.2898,79003.4788
2007-10-22 10:10:00,58.89,59.35,58.89,59.31,68679.16058803725,31.2579,31.5021,31.2579,31.4808,68679.1606
2007-10-22 10:15:00,59.35,59.36,58.98,59.11,51060.48703849175,31.5021,31.5074,31.3057,31.3747,51060.487
2007-10-22 10:20:00,59.12,59.17,59.08,59.15,19189.76545842217,31.38,31.4065,31.3588,31.3959,19189.7655
2007-10-22 10:25:00,59.15,59.29,59.11,59.28,17506.452698911457,31.3959,31.4702,31.3747,31.4649,17506.4527
2007-10-22 10:30:00,59.28,59.46,59.26,59.43,48142.7449220065,31.4649,31.5605,31.4543,31.5445,48142.7449
2007-10-22 10:35:00,59.41,59.42,59.37,59.37,27157.445853439567,31.5339,31.5392,31.5127,31.5127,27157.4459
2007-10-22 10:40:00,59.38,59.54,59.37,59.52,58915.9465828751,31.518,31.6029,31.5127,31.5923,58915.9466
2007-10-22 10:45:00,59.51,59.53,59.36,59.4,42195.03983840197,31.587,31.5976,31.5074,31.5286,42195.0398
2007-10-22 10:50:00,59.4,59.45,59.35,59.35,33666.25519021434,31.5286,31.5551,31.5021,31.5021,33666.2552
2007-10-22 10:55:00,59.35,59.58,59.28,59.54,70025.81079564583,31.5021,31.6241,31.4649,31.6029,70025.8108
2007-10-22 11:00:00,59.56,59.65,59.53,59.61,30187.40882055886,31.6135,31.6613,31.5976,31.6401,30187.4088
2007-10-22 11:05:00,59.59,59.73,59.59,59.63,42307.26068903602,31.6295,31.7038,31.6295,31.6507,42307.2607
2007-10-22 11:10:00,59.63,59.67,59.5,59.53,39950.62282572102,31.6507,31.6719,31.5817,31.5976,39950.6228
2007-10-22 11:15:00,59.53,59.55,59.37,59.4,31421.838177533384,31.5976,31.6082,31.5127,31.5286,31421.8382
2007-10-22 11:20:00,59.41,59.5,59.38,59.47,31085.17562563124,31.5339,31.5817,31.518,31.5658,31085.1756
2007-10-22 11:25:00,59.47,59.53,59.45,59.52,32656.26753450791,31.5658,31.5976,31.5551,31.5923,32656.2675
2007-10-22 11:30:00,59.52,59.62,59.52,59.6,45225.00280552126,31.5923,31.6454,31.5923,31.6348,45225.0028
2007-10-22 11:35:00,59.61,59.62,59.54,59.55,22556.390977443607,31.6401,31.6454,31.6029,31.6082,22556.391
2007-10-22 11:40:00,59.56,59.59,59.52,59.54,25249.69139266076,31.6135,31.6295,31.5923,31.6029,25249.6914
2007-10-22 11:45:00,59.53,59.6,59.47,59.6,36135.113904163394,31.5976,31.6348,31.5658,31.6348,36135.1139
2007-10-22 11:50:00,59.6,59.61,59.54,59.59,18516.440354617887,31.6348,31.6401,31.6029,31.6295,18516.4404
2007-10-22 11:55:00,59.59,59.75,59.58,59.73,48928.29087644485,31.6295,31.7144,31.6241,31.7038,48928.2909
2007-10-22 12:00:00,59.71,59.76,59.69,59.7,20199.753114128605,31.6932,31.7197,31.6825,31.6878,20199.7531
2007-10-22 12:05:00,59.7,59.73,59.69,59.69,13803.16462798788,31.6878,31.7038,31.6825,31.6825,13803.1646
2007-10-22 12:10:00,59.7,59.7,59.55,59.56,34339.580294018626,31.6878,31.6878,31.6082,31.6135,34339.5803
2007-10-22 12:15:00,59.55,59.57,59.5,59.51,14813.15228369431,31.6082,31.6188,31.5817,31.587,14813.1523
2007-10-22 12:20:00,59.51,59.53,59.45,59.53,11446.526764672875,31.587,31.5976,31.5551,31.5976,11446.5268
2007-10-22 12:25:00,59.52,59.61,59.51,59.61,21321.961620469083,31.5923,31.6401,31.587,31.6401,21321.9616
2007-10-22 12:30:00,59.61,59.64,59.6,59.61,15037.593984962405,31.6401,31.656,31.6348,31.6401,15037.594
2007-10-22 12:35:00,59.62,59.62,59.5,59.52,23341.93693188194,31.6454,31.6454,31.5817,31.5923,23341.9369
2007-10-22 12:40:00,59.52,59.53,59.49,59.52,7518.796992481202,31.5923,31.5976,31.5764,31.5923,7518.797
2007-10-22 12:45:00,59.53,59.71,59.53,59.7,24351.92458758837,31.5976,31.6932,31.5976,31.6878,24351.9246
2007-10-22 12:50:00,59.69,59.86,59.69,59.79,21883.06587363932,31.6825,31.7728,31.6825,31.7356,21883.0659
2007-10-22 12:55:00,59.8,59.94,59.8,59.92,42307.26068903602,31.7409,31.8152,31.7409,31.8046,42307.2607
2007-10-22 13:00:00,59.92,59.97,59.87,59.9,45786.1070586915,31.8046,31.8312,31.7781,31.794,45786.1071
2007-10-22 13:05:00,59.93,59.97,59.86,59.95,18404.21950398384,31.8099,31.8312,31.7728,31.8205,18404.2195
2007-10-22 13:10:00,59.95,59.99,59.86,59.98,21097.519919200982,31.8205,31.8418,31.7728,31.8365,21097.5199
2007-10-22 13:15:00,59.97,60.16,59.92,60.15,34115.13859275053,31.8312,31.932,31.8046,31.9267,34115.1386
2007-10-22 13:20:00,60.15,60.17,60.08,60.15,24015.262035686228,31.9267,31.9373,31.8895,31.9267,24015.262
2007-10-22 13:25:00,60.15,60.22,60.14,60.21,23678.599483784084,31.9267,31.9639,31.9214,31.9585,23678.5995
2007-10-22 13:30:00,60.21,60.27,60.21,60.23,16047.581640668835,31.9585,31.9904,31.9585,31.9692,16047.5816
2007-10-22 13:35:00,60.24,60.27,60.21,60.21,17506.452698911457,31.9745,31.9904,31.9585,31.9585,17506.4527
2007-10-22 13:40:00,60.21,60.23,60.17,60.21,21995.28672427337,31.9585,31.9692,31.9373,31.9585,21995.2867
2007-10-22 13:45:00,60.21,60.35,60.18,60.35,17506.452698911457,31.9585,32.0329,31.9426,32.0329,17506.4527
2007-10-22 13:50:00,60.34,60.36,60.19,60.25,27830.77095724385,32.0275,32.0382,31.9479,31.9798,27830.771
2007-10-22 13:55:00,60.23,60.25,60.15,60.17,29626.30456738862,31.9692,31.9798,31.9267,31.9373,29626.3046
2007-10-22 14:00:00,60.18,60.18,60.1,60.12,13466.502076085735,31.9426,31.9426,31.9002,31.9108,13466.5021
2007-10-22 14:05:00,60.13,60.18,60.1,60.13,26820.783301537424,31.9161,31.9426,31.9002,31.9161,26820.7833
2007-10-22 14:10:00,60.14,60.16,60.1,60.13,22107.507574907417,31.9214,31.932,31.9002,31.9161,22107.5076
2007-10-22 14:15:00,60.13,60.21,60.11,60.18,22107.507574907417,31.9161,31.9585,31.9055,31.9426,22107.5076
2007-10-22 14:20:00,60.18,60.21,60.16,60.19,17506.452698911457,31.9426,31.9585,31.932,31.9479,17506.4527
2007-10-22 14:25:00,60.18,60.26,60.11,60.11,23117.495230613848,31.9426,31.9851,31.9055,31.9055,23117.4952
2007-10-22 14:30:00,60.12,60.19,60.12,60.15,13129.839524183591,31.9108,31.9479,31.9108,31.9267,13129.8395
2007-10-22 14:35:00,60.13,60.14,59.92,60.01,39613.96027381888,31.9161,31.9214,31.8046,31.8524,39613.9603
2007-10-22 14:40:00,60.0,60.18,60.0,60.14,22556.390977443607,31.8471,31.9426,31.8471,31.9214,22556.391
2007-10-22 14:45:00,60.13,60.21,60.08,60.19,26596.34160026933,31.9161,31.9585,31.8895,31.9479,26596.3416
2007-10-22 14:50:00,60.18,60.18,60.06,60.1,21770.84502300528,31.9426,31.9426,31.8789,31.9002,21770.845
2007-10-22 14:55:00,60.08,60.08,59.94,59.96,28952.97946358433,31.8895,31.8895,31.8152,31.8258,28952.9795
2007-10-22 15:00:00,59.94,60.02,59.83,59.84,36920.65985860173,31.8152,31.8577,31.7568,31.7622,36920.6599
2007-10-22 15:05:00,59.86,59.91,59.81,59.83,30075.18796992481,31.7728,31.7993,31.7462,31.7568,30075.188
2007-10-22 15:10:00,59.85,59.86,59.7,59.79,33778.476040848385,31.7675,31.7728,31.6878,31.7356,33778.476
2007-10-22 15:15:00,59.78,59.88,59.73,59.75,46347.21131186174,31.7303,31.7834,31.7038,31.7144,46347.2113
2007-10-22 15:20:00,59.77,59.83,59.7,59.72,35686.2305016272,31.725,31.7568,31.6878,31.6985,35686.2305
2007-10-22 15:25:00,59.72,59.76,59.6,59.73,68454.71888676916,31.6985,31.7197,31.6348,31.7038,68454.7189
2007-10-22 15:30:00,59.74,59.91,59.74,59.91,70474.69419818201,31.7091,31.7993,31.7091,31.7993,70474.6942
2007-10-22 15:35:00,59.91,59.93,59.84,59.86,34002.917742116486,31.7993,31.8099,31.7622,31.7728,34002.9177
2007-10-22 15:40:00,59.85,59.98,59.85,59.97,43990.57344854674,31.7675,31.8365,31.7675,31.8312,43990.5734
2007-10-22 15:45:00,59.96,60.06,59.95,60.03,58130.40062843676,31.8258,31.8789,31.8205,31.863,58130.4006
2007-10-22 15:50:00,60.05,60.27,60.02,60.18,93255.52687689372,31.8736,31.9904,31.8577,31.9426,93255.5269
2007-10-22 15:55:00,60.19,60.19,60.1,60.17,79789.02480080798,31.9479,31.9479,31.9002,31.9373,79789.0248
2007-10-23 09:30:00,60.31,60.54,60.27,60.43,39389.518572550776,32.0116,32.1337,31.9904,32.0753,39389.5186
2007-10-23 09:35:00,60.38,60.45,60.32,60.33,23005.2743799798,32.0488,32.0859,32.0169,32.0222,23005.2744
2007-10-23 09:40:00,60.32,60.34,60.1,60.25,30187.40882055886,32.0169,32.0275,31.9002,31.9798,30187.4088
2007-10-23 09:45:00,60.22,60.22,59.9,59.95,29289.642015486475,31.9639,31.9639,31.794,31.8205,29289.642
2007-10-23 09:50:00,59.94,59.96,59.82,59.83,25810.795645831,31.8152,31.8258,31.7515,31.7568,25810.7956
2007-10-23 09:55:00,59.82,59.82,59.53,59.55,39613.96027381888,31.7515,31.7515,31.5976,31.6082,39613.9603
2007-10-23 10:00:00,59.55,59.61,59.49,59.56,28055.21265851195,31.6082,31.6401,31.5764,31.6135,28055.2127
2007-10-23 10:05:00,59.55,59.83,59.55,59.68,45673.886208057454,31.6082,31.7568,31.6082,31.6772,45673.8862
2007-10-23 10:10:00,59.69,59.69,59.57,59.65,22556.390977443607,31.6825,31.6825,31.6188,31.6613,22556.391
2007-10-23 10:15:00,59.65,59.73,59.64,59.69,25249.69139266076,31.6613,31.7038,31.656,31.6825,25249.6914
2007-10-23 10:20:00,59.69,59.72,59.66,59.7,24913.02884075861,31.6825,31.6985,31.6666,31.6878,24913.0288
2007-10-23 10:25:00,59.69,59.78,59.65,59.77,51060.48703849175,31.6825,31.7303,31.6613,31.725,51060.487
2007-10-23 10:30:00,59.77,59.93,59.77,59.9,24239.703736954325,31.725,31.8099,31.725,31.794,24239.7037
2007-10-23 10:35:00,59.89,59.89,59.81,59.85,19750.86971159241,31.7887,31.7887,31.7462,31.7675,19750.8697
2007-10-23 10:40:00,59.85,59.9,59.78,59.82,24913.02884075861,31.7675,31.794,31.7303,31.7515,24913.0288
2007-10-23 10:45:00,59.79,59.9,59.77,59.89,20087.532263494555,31.7356,31.794,31.725,31.7887,20087.5323
2007-10-23 10:50:00,59.89,59.94,59.86,59.9,27045.22500280552,31.7887,31.8152,31.7728,31.794,27045.225
2007-10-23 10:55:00,59.9,60.05,59.88,60.05,66322.52272472225,31.794,31.8736,31.7834,31.8736,66322.5227
2007-10-23 11:00:00,60.02,60.04,59.92,59.94,35125.12624845696,31.8577,31.8683,31.8046,31.8152,35125.1262
2007-10-23 11:05:00,59.93,59.94,59.86,59.87,42868.36494220626,31.8099,31.8152,31.7728,31.7781,42868.3649
2007-10-23 11:10:00,59.89,59.92,59.68,59.7,57569.29637526653,31.7887,31.8046,31.6772,31.6878,57569.2964
2007-10-23 11:15:00,59.7,59.78,59.69,59.76,20424.1948153967,31.6878,31.7303,31.6825,31.7197,20424.1948
2007-10-23 11:20:00,59.77,59.86,59.75,59.77,52070.47469419818,31.725,31.7728,31.7144,31.725,52070.4747
2007-10-23 11:25:00,59.77,59.87,59.74,59.86,39501.73942318482,31.725,31.7781,31.7091,31.7728,39501.7394
2007-10-23 11:30:00,59.87,59.9,59.76,59.85,41858.37728649983,31.7781,31.794,31.7197,31.7675,41858.3773
2007-10-23 11:35:00,59.85,60.02,59.84,59.96,35237.34709909101,31.7675,31.8577,31.7622,31.8258,35237.3471
2007-10-23 11:40:00,59.96,60.01,59.92,60.0,29401.86286612052,31.8258,31.8524,31.8046,31.8471,29401.8629
2007-10-23 11:45:00,60.0,60.07,59.97,60.02,17843.1152508136,31.8471,31.8842,31.8312,31.8577,17843.1153
2007-10-23 11:50:00,60.03,60.09,60.02,60.07,7631.017843115251,31.863,31.8948,31.8577,31.8842,7631.0178
2007-10-23 11:55:00,60.05,60.07,59.97,60.02,14588.710582426214,31.8736,31.8842,31.8312,31.8577,14588.7106
2007-10-23 12:00:00,60.01,60.13,60.01,60.06,16833.12759510717,31.8524,31.9161,31.8524,31.8789,16833.1276
2007-10-23 12:05:00,60.04,60.04,59.86,59.86,14588.710582426214,31.8683,31.8683,31.7728,31.7728,14588.7106
2007-10-23 12:10:00,59.88,59.91,59.86,59.91,7631.017843115251,31.7834,31.7993,31.7728,31.7993,7631.0178
2007-10-23 12:15:00,59.9,59.93,59.8,59.88,18404.21950398384,31.794,31.8099,31.7409,31.7834,18404.2195
2007-10-23 12:20:00,59.89,59.96,59.89,59.92,6733.251038042868,31.7887,31.8258,31.7887,31.8046,6733.251
2007-10-23 12:25:00,59.92,59.93,59.87,59.9,8865.447200089777,31.8046,31.8099,31.7781,31.794,8865.4472
2007-10-23 12:30:00,59.88,59.92,59.87,59.89,9538.772303894062,31.7834,31.8046,31.7781,31.7887,9538.7723
2007-10-23 12:35:00,59.88,59.9,59.77,59.78,17955.336101447647,31.7834,31.794,31.725,31.7303,17955.3361
2007-10-23 12:40:00,59.78,59.86,59.75,59.84,9987.655706430254,31.7303,31.7728,31.7144,31.7622,9987.6557
2007-10-23 12:45:00,59.84,59.87,59.81,59.86,11558.747615306924,31.7622,31.7781,31.7462,31.7728,11558.7476
2007-10-23 12:50:00,59.83,59.85,59.77,59.78,12793.17697228145,31.7568,31.7675,31.725,31.7303,12793.177
2007-10-23 12:55:00,59.77,59.78,59.7,59.71,17394.23184827741,31.725,31.7303,31.6878,31.6932,17394.2318
2007-10-23 13:00:00,59.7,59.74,59.68,59.68,11670.96846594097,31.6878,31.7091,31.6772,31.6772,11670.9685
2007-10-23 13:05:00,59.68,59.77,59.66,59.76,9987.655706430254,31.6772,31.725,31.6666,31.7197,9987.6557
2007-10-23 13:10:00,59.77,59.87,59.77,59.87,13017.618673549545,31.725,31.7781,31.725,31.7781,13017.6187
2007-10-23 13:15:00,59.91,59.98,59.87,59.94,13354.281225451688,31.7993,31.8365,31.7781,31.8152,13354.2812
2007-10-23 13:20:00,59.94,59.94,59.86,59.86,7967.6803950173935,31.8152,31.8152,31.7728,31.7728,7967.6804
2007-10-23 13:25:00,59.86,59.87,59.69,59.7,12568.735271013353,31.7728,31.7781,31.6825,31.6878,12568.7353
2007-10-23 13:30:00,59.71,59.71,59.6,59.69,19975.31141286051,31.6932,31.6932,31.6348,31.6825,19975.3114
2007-10-23 13:35:00,59.69,59.78,59.68,59.77,8079.901245651442,31.6825,31.7303,31.6772,31.725,8079.9012
2007-10-23 13:40:00,59.74,59.77,59.69,59.77,9763.21400516216,31.7091,31.725,31.6825,31.725,9763.214
2007-10-23 13:45:00,59.76,59.79,59.64,59.64,15262.035686230502,31.7197,31.7356,31.656,31.656,15262.0357
2007-10-23 13:50:00,59.64,59.71,59.64,59.68,13690.943777353832,31.656,31.6932,31.656,31.6772,13690.9438
2007-10-23 13:55:00,59.69,59.82,59.69,59.8,14588.710582426214,31.6825,31.7515,31.6825,31.7409,14588.7106
2007-10-23 14:00:00,59.8,59.81,59.74,59.75,50611.60363595556,31.7409,31.7462,31.7091,31.7144,50611.6036
2007-10-23 14:05:00,59.75,59.87,59.75,59.84,18067.556952081697,31.7144,31.7781,31.7144,31.7622,18067.557
2007-10-23 14:10:00,59.86,59.94,59.86,59.92,26933.00415217147,31.7728,31.8152,31.7728,31.8046,26933.0042
2007-10-23 14:15:00,59.93,60.02,59.92,59.99,23566.37863315004,31.8099,31.8577,31.8046,31.8418,23566.3786
2007-10-23 14:20:00,59.99,60.07,59.97,60.04,25137.470542026706,31.8418,31.8842,31.8312,31.8683,25137.4705
2007-10-23 14:25:00,60.05,60.1,59.97,59.99,23566.37863315004,31.8736,31.9002,31.8312,31.8418,23566.3786
2007-10-23 14:30:00,59.99,60.07,59.97,59.98,14252.04803052407,31.8418,31.8842,31.8312,31.8365,14252.048
2007-10-23 14:35:00,59.97,59.97,59.87,59.88,10997.643362136683,31.8312,31.8312,31.7781,31.7834,10997.6434
2007-10-23 14:40:00,59.89,59.95,59.85,59.94,10885.422511502637,31.7887,31.8205,31.7675,31.8152,10885.4225
2007-10-23 14:45:00,59.94,59.94,59.75,59.79,28504.09606104814,31.8152,31.8152,31.7144,31.7356,28504.0961
2007-10-23 14:50:00,59.77,59.86,59.76,59.86,16496.465043205026,31.725,31.7728,31.7197,31.7728,16496.465
2007-10-23 14:55:00,59.86,59.95,59.79,59.85,19189.76545842217,31.7728,31.8205,31.7356,31.7675,19189.7655
2007-10-23 15:00:00,59.85,59.86,59.73,59.79,18404.21950398384,31.7675,31.7728,31.7038,31.7356,18404.2195
2007-10-23 15:05:00,59.81,59.86,59.74,59.76,18628.66120525193,31.7462,31.7728,31.7091,31.7197,18628.6612
2007-10-23 15:10:00,59.76,59.77,59.7,59.7,23790.82033441813,31.7197,31.725,31.6878,31.6878,23790.8203
2007-10-23 15:15:00,59.7,59.75,59.69,59.7,17843.1152508136,31.6878,31.7144,31.6825,31.6878,17843.1153
2007-10-23 15:20:00,59.7,59.75,59.66,59.7,21546.403321737176,31.6878,31.7144,31.6666,31.6878,21546.4033
2007-10-23 15:25:00,59.72,59.87,59.66,59.84,26596.34160026933,31.6985,31.7781,31.6666,31.7622,26596.3416
2007-10-23 15:30:00,59.84,59.97,59.84,59.89,26484.12074963528,31.7622,31.8312,31.7622,31.7887,26484.1207
2007-10-23 15:35:00,59.89,59.9,59.8,59.83,23566.37863315004,31.7887,31.794,31.7409,31.7568,23566.3786
2007-10-23 15:40:00,59.83,60.04,59.83,60.04,42868.36494220626,31.7568,31.8683,31.7568,31.8683,42868.3649
2007-10-23 15:45:00,60.05,60.06,60.0,60.06,25698.574795196942,31.8736,31.8789,31.8471,31.8789,25698.5748
2007-10-23 15:50:00,60.06,60.11,59.99,60.06,64639.209965211536,31.8789,31.9055,31.8418,31.8789,64639.21
2007-10-23 15:55:00,60.06,60.16,60.04,60.14,85175.62563124228,31.8789,31.932,31.8683,31.9214,85175.6256
2007-10-24 09:30:00,59.87,60.3,59.87,60.01,95499.94388957469,31.7781,32.0063,31.7781,31.8524,95499.9439
2007-10-24 09:35:00,60.06,60.07,59.76,59.93,33890.69689148243,31.8789,31.8842,31.7197,31.8099,33890.6969
2007-10-24 09:40:00,59.91,60.07,59.79,60.04,42643.923240938166,31.7993,31.8842,31.7356,31.8683,42643.9232
2007-10-24 09:45:00,60.03,60.18,59.91,59.94,28167.433509146,31.863,31.9426,31.7993,31.8152,28167.4335
2007-10-24 09:50:00,59.94,59.98,59.83,59.87,24688.587139490515,31.8152,31.8365,31.7568,31.7781,24688.5871
2007-10-24 09:55:00,59.88,59.9,59.72,59.78,39052.85602064864,31.7834,31.794,31.6985,31.7303,39052.856
2007-10-24 10:00:00,59.77,59.77,59.43,59.48,68342.4980361351,31.725,31.725,31.5445,31.5711,68342.498
2007-10-24 10:05:00,59.48,59.65,59.47,59.61,56559.30871956009,31.5711,31.6613,31.5658,31.6401,56559.3087
2007-10-24 10:10:00,59.61,59.61,59.47,59.53,45449.44450678936,31.6401,31.6401,31.5658,31.5976,45449.4445
2007-10-24 10:15:00,59.54,59.61,59.52,59.58,19077.544607788124,31.6029,31.6401,31.5923,31.6241,19077.5446
2007-10-24 10:20:00,59.58,59.61,59.53,59.56,25474.13309392885,31.6241,31.6401,31.5976,31.6135,25474.1331
2007-10-24 10:25:00,59.54,59.62,59.49,59.5,14364.26888115812,31.6029,31.6454,31.5764,31.5817,14364.2689
2007-10-24 10:30:00,59.5,59.51,59.37,59.47,43317.24834474245,31.5817,31.587,31.5127,31.5658,43317.2483
2007-10-24 10:35:00,59.47,59.49,59.37,59.4,35910.67220289529,31.5658,31.5764,31.5127,31.5286,35910.6722
2007-10-24 10:40:00,59.38,59.4,59.1,59.16,38603.97261811244,31.518,31.5286,31.3694,31.4012,38603.9726
2007-10-24 10:45:00,59.15,59.18,58.78,58.84,62058.13040062843,31.3959,31.4118,31.1995,31.2314,62058.1304
2007-10-24 10:50:00,58.82,58.82,58.58,58.6,93928.851980698,31.2208,31.2208,31.0934,31.104,93928.852
2007-10-24 10:55:00,58.63,58.69,58.56,58.63,45000.56110425317,31.1199,31.1518,31.0827,31.1199,45000.5611
2007-10-24 11:00:00,58.6,58.62,58.48,58.49,41858.37728649983,31.104,31.1146,31.0403,31.0456,41858.3773
2007-10-24 11:05:00,58.49,58.49,58.16,58.2,66659.1852766244,31.0456,31.0456,30.8704,30.8917,66659.1853
2007-10-24 11:10:00,58.21,58.23,57.96,58.07,88766.69285153181,30.897,30.9076,30.7643,30.8227,88766.6929
2007-10-24 11:15:00,58.06,58.16,57.91,57.91,74851.30737290988,30.8174,30.8704,30.7377,30.7377,74851.3074
2007-10-24 11:20:00,57.91,58.1,57.89,58.1,84390.07967680394,30.7377,30.8386,30.7271,30.8386,84390.0797
2007-10-24 11:25:00,58.09,58.3,58.08,58.27,52407.13724610032,30.8333,30.9447,30.828,30.9288,52407.1372
2007-10-24 11:30:00,58.25,58.3,58.14,58.18,74851.30737290988,30.9182,30.9447,30.8598,30.8811,74851.3074
2007-10-24 11:35:00,58.18,58.47,58.16,58.38,84614.52137807204,30.8811,31.035,30.8704,30.9872,84614.5214
2007-10-24 11:40:00,58.37,58.42,58.36,58.36,61609.24699809224,30.9819,31.0084,30.9766,30.9766,61609.247
2007-10-24 11:45:00,58.35,58.35,58.21,58.26,36583.99730669958,30.9713,30.9713,30.897,30.9235,36583.9973
2007-10-24 11:50:00,58.26,58.46,58.25,58.31,32992.93008641005,30.9235,31.0297,30.9182,30.9501,32992.9301
2007-10-24 11:55:00,58.31,58.33,58.06,58.13,142071.5969027045,30.9501,30.9607,30.8174,30.8545,142071.5969
2007-10-24 12:00:00,58.12,58.14,58.04,58.06,59364.829985411285,30.8492,30.8598,30.8067,30.8174,59364.83
2007-10-24 12:05:00,58.06,58.39,58.06,58.38,48591.6283245427,30.8174,30.9925,30.8174,30.9872,48591.6283
2007-10-24 12:10:00,58.38,58.41,58.28,58.3,64302.54741330939,30.9872,31.0031,30.9341,30.9447,64302.5474
2007-10-24 12:15:00,58.31,58.4,58.31,58.38,26933.00415217147,30.9501,30.9978,30.9501,30.9872,26933.0042
2007-10-24 12:20:00,58.38,58.49,58.34,58.35,77769.04948939513,30.9872,31.0456,30.966,30.9713,77769.0495
2007-10-24 12:25:00,58.37,58.62,58.37,58.47,72045.78610705868,30.9819,31.1146,30.9819,31.035,72045.7861
2007-10-24 12:30:00,58.5,58.67,58.48,58.62,24239.703736954325,31.0509,31.1411,31.0403,31.1146,24239.7037
2007-10-24 12:35:00,58.63,58.68,58.55,58.66,28391.87521041409,31.1199,31.1464,31.0774,31.1358,28391.8752
2007-10-24 12:40:00,58.68,58.83,58.66,58.77,39501.73942318482,31.1464,31.2261,31.1358,31.1942,39501.7394
2007-10-24 12:45:00,58.75,58.75,58.51,58.62,53417.124901806754,31.1836,31.1836,31.0562,31.1146,53417.1249
2007-10-24 12:50:00,58.63,58.67,58.38,58.38,51397.14959039389,31.1199,31.1411,30.9872,30.9872,51397.1496
2007-10-24 12:55:00,58.38,58.59,58.38,58.56,21321.961620469083,30.9872,31.0987,30.9872,31.0827,21321.9616
2007-10-24 13:00:00,58.58,58.6,58.47,58.47,20985.29906856694,31.0934,31.104,31.035,31.035,20985.2991
2007-10-24 13:05:00,58.51,58.63,58.49,58.61,31421.838177533384,31.0562,31.1199,31.0456,31.1093,31421.8382
2007-10-24 13:10:00,58.62,58.69,58.62,58.63,12456.514420379306,31.1146,31.1518,31.1146,31.1199,12456.5144
2007-10-24 13:15:00,58.64,58.65,58.47,58.52,30299.629671192903,31.1252,31.1305,31.035,31.0615,30299.6297
2007-10-24 13:20:00,58.52,58.55,58.44,58.51,29626.30456738862,31.0615,31.0774,31.0191,31.0562,29626.3046
2007-10-24 13:25:00,58.52,58.59,58.48,58.55,27045.22500280552,31.0615,31.0987,31.0403,31.0774,27045.225
2007-10-24 13:30:00,58.54,58.55,58.48,58.52,17282.01099764336,31.0721,31.0774,31.0403,31.0615,17282.011
2007-10-24 13:35:00,58.49,58.52,58.41,58.42,28952.97946358433,31.0456,31.0615,31.0031,31.0084,28952.9795
2007-10-24 13:40:00,58.41,58.49,58.31,58.36,30972.9547749972,31.0031,31.0456,30.9501,30.9766,30972.9548
2007-10-24 13:45:00,58.36,58.51,58.34,58.45,25249.69139266076,30.9766,31.0562,30.966,31.0244,25249.6914
2007-10-24 13:50:00,58.43,58.51,58.41,58.42,34564.02199528672,31.0137,31.0562,31.0031,31.0084,34564.022
2007-10-24 13:55:00,58.42,58.5,58.35,58.5,41072.8313320615,31.0084,31.0509,30.9713,31.0509,41072.8313
2007-10-24 14:00:00,58.5,58.51,58.38,58.4,127482.8863202783,31.0509,31.0562,30.9872,30.9978,127482.8863
2007-10-24 14:05:00,58.41,58.46,58.29,58.36,53192.68320053866,31.0031,31.0297,30.9394,30.9766,53192.6832
2007-10-24 14:10:00,58.34,58.42,58.31,58.37,66434.7435753563,30.966,31.0084,30.9501,30.9819,66434.7436
2007-10-24 14:15:00,58.36,58.48,58.33,58.38,34788.46369655482,30.9766,31.0403,30.9607,30.9872,34788.4637
2007-10-24 14:20:00,58.38,58.65,58.38,58.58,65761.41847155201,30.9872,31.1305,30.9872,31.0934,65761.4185
2007-10-24 14:25:00,58.58,58.83,58.5,58.74,84277.8588261699,31.0934,31.2261,31.0509,31.1783,84277.8588
2007-10-24 14:30:00,58.72,59.13,58.71,59.09,94489.95623386824,31.1677,31.3853,31.1624,31.3641,94489.9562
2007-10-24 14:35:00,59.11,59.17,58.9,59.12,105487.59959600492,31.3747,31.4065,31.2632,31.38,105487.5996
2007-10-24 14:40:00,59.12,59.2,59.03,59.04,62507.01380316463,31.38,31.4225,31.3322,31.3375,62507.0138
2007-10-24 14:45:00,59.04,59.12,59.03,59.09,75861.29502861631,31.3375,31.38,31.3322,31.3641,75861.295
2007-10-24 14:50:00,59.09,59.13,58.97,59.0,55324.87936258557,31.3641,31.3853,31.3004,31.3163,55324.8794
2007-10-24 14:55:00,59.03,59.25,58.92,59.23,94938.83963640445,31.3322,31.449,31.2738,31.4384,94938.8396
2007-10-24 15:00:00,59.25,59.37,59.17,59.34,62843.67635506677,31.449,31.5127,31.4065,31.4968,62843.6764
2007-10-24 15:05:00,59.32,59.34,59.21,59.33,51060.48703849175,31.4861,31.4968,31.4278,31.4915,51060.487
2007-10-24 15:10:00,59.33,59.58,59.33,59.5,108742.00426439232,31.4915,31.6241,31.4915,31.5817,108742.0043
2007-10-24 15:15:00,59.5,59.57,59.42,59.53,102120.9740769835,31.5817,31.6188,31.5392,31.5976,102120.9741
2007-10-24 15:20:00,59.53,59.64,59.44,59.48,89327.79710470205,31.5976,31.656,31.5498,31.5711,89327.7971
2007-10-24 15:25:00,59.48,59.74,59.45,59.74,63741.44316013915,31.5711,31.7091,31.5551,31.7091,63741.4432
2007-10-24 15:30:00,59.74,59.77,59.26,59.26,92918.86432499158,31.7091,31.725,31.4543,31.4543,92918.8643
2007-10-24 15:35:00,59.28,59.33,59.15,59.28,91123.33071484682,31.4649,31.4915,31.3959,31.4649,91123.3307
2007-10-24 15:40:00,59.27,59.37,59.17,59.17,86297.83413758276,31.4596,31.5127,31.4065,31.4065,86297.8341
2007-10-24 15:45:00,59.17,59.29,59.14,59.27,97071.03579845135,31.4065,31.4702,31.3906,31.4596,97071.0358
2007-10-24 15:50:00,59.27,59.53,59.18,59.53,112445.2923353159,31.4596,31.5976,31.4118,31.5976,112445.2923
2007-10-24 15:55:00,59.54,59.75,59.37,59.7,131073.95354056783,31.6029,31.7144,31.5127,31.6878,131073.9535
2007-10-25 09:30:00,60.06,60.38,60.06,60.33,120188.5310290652,31.8789,32.0488,31.8789,32.0222,120188.531
2007-10-25 09:35:00,60.32,60.35,60.08,60.08,132981.70800134665,32.0169,32.0329,31.8895,31.8895,132981.708
2007-10-25 09:40:00,60.08,60.41,59.77,60.33,77207.94523622488,31.8895,32.0647,31.725,32.0222,77207.9452
2007-10-25 09:45:00,60.32,60.7,60.31,60.6,87868.92604645943,32.0169,32.2186,32.0116,32.1655,87868.926
2007-10-25 09:50:00,60.56,60.76,60.52,60.68,70474.69419818201,32.1443,32.2505,32.1231,32.208,70474.6942
2007-10-25 09:55:00,60.7,60.92,60.57,60.66,94826.6187857704,32.2186,32.3354,32.1496,32.1974,94826.6188
2007-10-25 10:00:00,60.66,61.01,60.64,60.84,94714.39793513634,32.1974,32.3832,32.1868,32.2929,94714.3979
2007-10-25 10:05:00,60.84,60.93,60.83,60.84,47581.64066883627,32.2929,32.3407,32.2876,32.2929,47581.6407
2007-10-25 10:10:00,60.86,61.06,60.86,61.06,70025.81079564583,32.3036,32.4097,32.3036,32.4097,70025.8108
2007-10-25 10:15:00,61.06,61.17,61.0,61.17,53080.46234990461,32.4097,32.4681,32.3779,32.4681,53080.4623
2007-10-25 10:20:00,61.17,61.19,61.02,61.02,90113.3430591404,32.4681,32.4787,32.3885,32.3885,90113.3431
2007-10-25 10:25:00,61.03,61.08,60.98,61.08,49152.73257771294,32.3938,32.4203,32.3672,32.4203,49152.7326
2007-10-25 10:30:00,61.08,61.12,61.01,61.03,34339.580294018626,32.4203,32.4416,32.3832,32.3938,34339.5803
2007-10-25 10:35:00,61.05,61.1,61.03,61.09,28391.87521041409,32.4044,32.4309,32.3938,32.4256,28391.8752
2007-10-25 10:40:00,61.09,61.14,60.99,60.99,71821.34440579059,32.4256,32.4522,32.3726,32.3726,71821.3444
2007-10-25 10:45:00,61.0,61.06,60.95,61.03,51060.48703849175,32.3779,32.4097,32.3513,32.3938,51060.487
2007-10-25 10:50:00,61.03,61.09,61.01,61.08,41858.37728649983,32.3938,32.4256,32.3832,32.4203,41858.3773
2007-10-25 10:55:00,61.08,61.18,61.08,61.16,21321.961620469083,32.4203,32.4734,32.4203,32.4628,21321.9616
2007-10-25 11:00:00,61.17,61.2,61.09,61.16,49938.27853215127,32.4681,32.484,32.4256,32.4628,49938.2785
2007-10-25 11:05:00,61.13,61.15,61.08,61.09,38379.53091684435,32.4469,32.4575,32.4203,32.4256,38379.5309
2007-10-25 11:10:00,61.08,61.1,61.05,61.08,17169.790147009313,32.4203,32.4309,32.4044,32.4203,17169.7901
2007-10-25 11:15:00,61.07,61.07,60.68,60.73,50948.2661878577,32.415,32.415,32.208,32.2346,50948.2662
2007-10-25 11:20:00,60.72,60.83,60.68,60.83,42082.818987767925,32.2292,32.2876,32.208,32.2876,42082.819
2007-10-25 11:25:00,60.81,60.84,60.68,60.77,82706.76691729322,32.277,32.2929,32.208,32.2558,82706.7669
2007-10-25 11:30:00,60.77,60.92,60.77,60.91,32880.709235776005,32.2558,32.3354,32.2558,32.3301,32880.7092
2007-10-25 11:35:00,60.92,60.93,60.74,60.81,29738.525418022666,32.3354,32.3407,32.2399,32.277,29738.5254
2007-10-25 11:40:00,60.82,60.89,60.8,60.85,41970.59813713388,32.2823,32.3195,32.2717,32.2982,41970.5981
2007-10-25 11:45:00,60.85,60.85,60.8,60.82,48591.6283245427,32.2982,32.2982,32.2717,32.2823,48591.6283
2007-10-25 11:50:00,60.81,60.83,60.76,60.78,38603.97261811244,32.277,32.2876,32.2505,32.2611,38603.9726
2007-10-25 11:55:00,60.78,60.79,60.29,60.35,131747.27864437213,32.2611,32.2664,32.001,32.0329,131747.2786
2007-10-25 12:00:00,60.35,60.35,59.98,60.0,167770.17169790147,32.0329,32.0329,31.8365,31.8471,167770.1717
2007-10-25 12:05:00,60.0,60.3,59.98,60.29,105599.820446639,31.8471,32.0063,31.8365,32.001,105599.8204
2007-10-25 12:10:00,60.29,60.33,60.05,60.11,49601.61598024913,32.001,32.0222,31.8736,31.9055,49601.616
2007-10-25 12:15:00,60.09,60.21,60.09,60.1,25249.69139266076,31.8948,31.9585,31.8948,31.9002,25249.6914
2007-10-25 12:20:00,60.1,60.15,59.97,60.07,108517.56256312424,31.9002,31.9267,31.8312,31.8842,108517.5626
2007-10-25 12:25:00,60.1,60.28,60.08,60.25,39501.73942318482,31.9002,31.9957,31.8895,31.9798,39501.7394
2007-10-25 12:30:00,60.25,60.39,60.24,60.31,35237.34709909101,31.9798,32.0541,31.9745,32.0116,35237.3471
2007-10-25 12:35:00,60.3,60.43,60.26,60.43,22219.728425541463,32.0063,32.0753,31.9851,32.0753,22219.7284
2007-10-25 12:40:00,60.43,60.59,60.27,60.5,327684.88385141955,32.0753,32.1602,31.9904,32.1125,327684.8839
2007-10-25 12:45:00,60.49,60.51,60.4,60.4,236561.5531365728,32.1072,32.1178,32.0594,32.0594,236561.5531
2007-10-25 12:50:00,60.4,60.42,60.36,60.37,35686.2305016272,32.0594,32.07,32.0382,32.0435,35686.2305
2007-10-25 12:55:00,60.37,60.41,60.32,60.35,22668.611828077657,32.0435,32.0647,32.0169,32.0329,22668.6118
2007-10-25 13:00:00,60.35,60.49,60.32,60.41,26596.34160026933,32.0329,32.1072,32.0169,32.0647,26596.3416
2007-10-25 13:05:00,60.41,60.43,60.1,60.17,54651.55425878128,32.0647,32.0753,31.9002,31.9373,54651.5543
2007-10-25 13:10:00,60.17,60.32,60.16,60.24,61160.36359555605,31.9373,32.0169,31.932,31.9745,61160.3636
2007-10-25 13:15:00,60.2,60.4,60.05,60.05,54988.21681068342,31.9532,32.0594,31.8736,31.8736,54988.2168
2007-10-25 13:20:00,60.04,60.04,59.64,59.7,68118.05633486701,31.8683,31.8683,31.656,31.6878,68118.0563
2007-10-25 13:25:00,59.73,59.83,59.73,59.78,20985.29906856694,31.7038,31.7568,31.7038,31.7303,20985.2991
2007-10-25 13:30:00,59.8,60.02,59.8,59.97,29177.42116485243,31.7409,31.8577,31.7409,31.8312,29177.4212
2007-10-25 13:35:00,59.96,60.08,59.87,59.93,32207.38413197172,31.8258,31.8895,31.7781,31.8099,32207.3841
2007-10-25 13:40:00,59.94,60.05,59.86,60.02,26596.34160026933,31.8152,31.8736,31.7728,31.8577,26596.3416
2007-10-25 13:45:00,60.02,60.21,59.99,60.18,27494.10840534171,31.8577,31.9585,31.8418,31.9426,27494.1084
2007-10-25 13:50:00,60.18,60.2,60.02,60.06,35461.78880035911,31.9426,31.9532,31.8577,31.8789,35461.7888
2007-10-25 13:55:00,60.06,60.07,59.75,59.85,50836.04533722365,31.8789,31.8842,31.7144,31.7675,50836.0453
2007-10-25 14:00:00,59.86,59.99,59.78,59.99,88654.47200089776,31.7728,31.8418,31.7303,31.8418,88654.472
2007-10-25 14:05:00,59.99,60.11,59.98,59.98,45225.00280552126,31.8418,31.9055,31.8365,31.8365,45225.0028
2007-10-25 14:10:00,59.97,60.37,59.94,60.35,85624.50903377848,31.8312,32.0435,31.8152,32.0329,85624.509
2007-10-25 14:15:00,60.35,60.38,60.28,60.35,32768.48838514196,32.0329,32.0488,31.9957,32.0329,32768.4884
2007-10-25 14:20:00,60.35,60.56,60.31,60.56,48479.40747390865,32.0329,32.1443,32.0116,32.1443,48479.4075
2007-10-25 14:25:00,60.58,60.9,60.55,60.9,78330.15374256537,32.1549,32.3248,32.139,32.3248,78330.1537
2007-10-25 14:30:00,60.87,60.97,60.67,60.86,95387.72303894065,32.3089,32.3619,32.2027,32.3036,95387.723
2007-10-25 14:35:00,60.86,61.06,60.81,61.02,96285.489844013,32.3036,32.4097,32.277,32.3885,96285.4898
2007-10-25 14:40:00,61.0,61.12,60.82,60.82,46122.76961059365,32.3779,32.4416,32.2823,32.2823,46122.7696
2007-10-25 14:45:00,60.83,60.85,60.58,60.59,103804.2868364942,32.2876,32.2982,32.1549,32.1602,103804.2868
2007-10-25 14:50:00,60.6,60.84,60.59,60.77,57793.73807653462,32.1655,32.2929,32.1602,32.2558,57793.7381
2007-10-25 14:55:00,60.77,61.19,60.68,61.1,125575.13185949948,32.2558,32.4787,32.208,32.4309,125575.1319
2007-10-25 15:00:00,61.11,61.13,60.96,60.99,77993.49119066322,32.4362,32.4469,32.3566,32.3726,77993.4912
2007-10-25 15:05:00,60.99,61.0,60.8,60.89,101335.42812254516,32.3726,32.3779,32.2717,32.3195,101335.4281
2007-10-25 15:10:00,60.89,60.91,60.83,60.87,64526.98911457748,32.3195,32.3301,32.2876,32.3089,64526.9891
2007-10-25 15:15:00,60.87,61.14,60.86,61.14,57457.07552463248,32.3089,32.4522,32.3036,32.4522,57457.0755
2007-10-25 15:20:00,61.14,61.17,60.99,61.13,79676.80395017394,32.4522,32.4681,32.3726,32.4469,79676.804
2007-10-25 15:25:00,61.13,61.14,61.03,61.09,68566.93973740321,32.4469,32.4522,32.3938,32.4256,68566.9397
2007-10-25 15:30:00,61.1,61.17,60.89,60.9,72270.22780832679,32.4309,32.4681,32.3195,32.3248,72270.2278
2007-10-25 15:35:00,60.9,60.98,60.87,60.97,61945.90954999439,32.3248,32.3672,32.3089,32.3619,61945.9095
2007-10-25 15:40:00,60.97,61.38,60.97,61.34,113679.72169229042,32.3619,32.5796,32.3619,32.5583,113679.7217
2007-10-25 15:45:00,61.34,61.44,61.25,61.37,163618.0002244417,32.5583,32.6114,32.5106,32.5743,163618.0002
2007-10-25 15:50:00,61.36,61.47,61.32,61.46,104926.49534283468,32.5689,32.6273,32.5477,32.622,104926.4953
2007-10-25 15:55:00,61.46,61.47,61.18,61.2,134103.91650768713,32.622,32.6273,32.4734,32.484,134103.9165
2007-10-26 09:30:00,61.98,62.31,61.83,62.23,141510.49264953428,32.898,33.0732,32.8184,33.0307,141510.4926
2007-10-26 09:35:00,62.25,62.33,62.09,62.17,87420.04264392324,33.0413,33.0838,32.9564,32.9989,87420.0426
2007-10-26 09:40:00,62.19,62.21,61.8,61.82,45786.1070586915,33.0095,33.0201,32.8025,32.8131,45786.1071
2007-10-26 09:45:00,61.83,61.86,61.68,61.74,49377.17427898103,32.8184,32.8343,32.7388,32.7706,49377.1743
2007-10-26 09:50:00,61.74,61.76,61.66,61.66,46908.31556503198,32.7706,32.7813,32.7282,32.7282,46908.3156
2007-10-26 09:55:00,61.67,61.71,61.55,61.57,62394.79295253057,32.7335,32.7547,32.6698,32.6804,62394.793
2007-10-26 10:00:00,61.57,61.7,61.28,61.33,64975.87251711368,32.6804,32.7494,32.5265,32.553,64975.8725
2007-10-26 10:05:00,61.34,61.49,61.33,61.46,48254.96577264056,32.5583,32.6379,32.553,32.622,48254.9658
2007-10-26 10:10:00,61.46,61.68,61.45,61.59,49938.27853215127,32.622,32.7388,32.6167,32.691,49938.2785
2007-10-26 10:15:00,61.61,61.61,61.39,61.39,27830.77095724385,32.7016,32.7016,32.5849,32.5849,27830.771
2007-10-26 10:20:00,61.39,61.4,61.11,61.26,88878.91370216585,32.5849,32.5902,32.4362,32.5159,88878.9137
2007-10-26 10:25:00,61.26,61.49,61.24,61.25,30748.513073729097,32.5159,32.6379,32.5053,32.5106,30748.5131
2007-10-26 10:30:00,61.28,61.28,61.05,61.09,46908.31556503198,32.5265,32.5265,32.4044,32.4256,46908.3156
2007-10-26 10:35:00,61.08,61.16,60.93,60.93,81584.55841095276,32.4203,32.4628,32.3407,32.3407,81584.5584
2007-10-26 10:40:00,60.93,60.96,60.8,60.8,50162.72023341936,32.3407,32.3566,32.2717,32.2717,50162.7202
2007-10-26 10:45:00,60.8,60.84,60.71,60.83,57457.07552463248,32.2717,32.2929,32.2239,32.2876,57457.0755
2007-10-26 10:50:00,60.85,60.91,60.77,60.81,36920.65985860173,32.2982,32.3301,32.2558,32.277,36920.6599
2007-10-26 10:55:00,60.81,60.96,60.81,60.96,33105.1509370441,32.277,32.3566,32.277,32.3566,33105.1509
2007-10-26 11:00:00,60.94,61.04,60.94,61.01,23117.495230613848,32.346,32.3991,32.346,32.3832,23117.4952
2007-10-26 11:05:00,61.02,61.08,61.02,61.04,34451.80114465267,32.3885,32.4203,32.3885,32.3991,34451.8011
2007-10-26 11:10:00,61.03,61.08,60.99,61.05,32319.604982605768,32.3938,32.4203,32.3726,32.4044,32319.605
2007-10-26 11:15:00,61.05,61.06,60.84,60.91,32880.709235776005,32.4044,32.4097,32.2929,32.3301,32880.7092
2007-10-26 11:20:00,60.9,60.9,60.76,60.86,25474.13309392885,32.3248,32.3248,32.2505,32.3036,25474.1331
2007-10-26 11:25:00,60.87,61.04,60.86,61.01,20536.41566603075,32.3089,32.3991,32.3036,32.3832,20536.4157
2007-10-26 11:30:00,61.02,61.13,61.02,61.04,28279.654359780045,32.3885,32.4469,32.3885,32.3991,28279.6544
2007-10-26 11:35:00,61.04,61.1,61.0,61.01,14476.489731792166,32.3991,32.4309,32.3779,32.3832,14476.4897
2007-10-26 11:40:00,61.01,61.05,60.99,61.01,17169.790147009313,32.3832,32.4044,32.3726,32.3832,17169.7901
2007-10-26 11:45:00,61.0,61.19,61.0,61.17,19526.42801032432,32.3779,32.4787,32.3779,32.4681,19526.428
2007-10-26 11:50:00,61.2,61.26,61.18,61.24,14925.373134328358,32.484,32.5159,32.4734,32.5053,14925.3731
2007-10-26 11:55:00,61.22,61.29,61.01,61.05,23005.2743799798,32.4946,32.5318,32.3832,32.4044,23005.2744
2007-10-26 12:00:00,61.03,61.06,60.92,60.98,22444.17012680956,32.3938,32.4097,32.3354,32.3672,22444.1701
2007-10-26 12:05:00,60.99,61.03,60.95,61.02,17506.452698911457,32.3726,32.3938,32.3513,32.3885,17506.4527
2007-10-26 12:10:00,61.03,61.14,61.02,61.11,19750.86971159241,32.3938,32.4522,32.3885,32.4362,19750.8697
2007-10-26 12:15:00,61.14,61.24,61.14,61.24,34227.35944338458,32.4522,32.5053,32.4522,32.5053,34227.3594
2007-10-26 12:20:00,61.22,61.28,61.2,61.25,18291.99865334979,32.4946,32.5265,32.484,32.5106,18291.9987
2007-10-26 12:25:00,61.25,61.45,61.25,61.41,34451.80114465267,32.5106,32.6167,32.5106,32.5955,34451.8011
2007-10-26 12:30:00,61.41,61.42,61.33,61.38,17057.569296375266,32.5955,32.6008,32.553,32.5796,17057.5693
2007-10-26 12:35:00,61.38,61.43,61.23,61.43,37369.54326113792,32.5796,32.6061,32.4999,32.6061,37369.5433
2007-10-26 12:40:00,61.43,61.54,61.43,61.45,31758.500729435527,32.6061,32.6645,32.6061,32.6167,31758.5007
2007-10-26 12:45:00,61.44,61.46,61.3,61.3,15823.13993940074,32.6114,32.622,32.5371,32.5371,15823.1399
2007-10-26 12:50:00,61.29,61.31,61.22,61.24,17843.1152508136,32.5318,32.5424,32.4946,32.5053,17843.1153
2007-10-26 12:55:00,61.24,61.27,61.17,61.24,18628.66120525193,32.5053,32.5212,32.4681,32.5053,18628.6612
2007-10-26 13:00:00,61.24,61.27,61.13,61.22,32544.04668387386,32.5053,32.5212,32.4469,32.4946,32544.0467
2007-10-26 13:05:00,61.22,61.28,61.2,61.26,17169.790147009313,32.4946,32.5265,32.484,32.5159,17169.7901
2007-10-26 13:10:00,61.26,61.35,61.22,61.34,17394.23184827741,32.5159,32.5636,32.4946,32.5583,17394.2318
2007-10-26 13:15:00,61.33,61.45,61.33,61.45,12793.17697228145,32.553,32.6167,32.553,32.6167,12793.177
2007-10-26 13:20:00,61.43,61.58,61.43,61.54,23005.2743799798,32.6061,32.6857,32.6061,32.6645,23005.2744
2007-10-26 13:25:00,61.54,61.61,61.53,61.61,17955.336101447647,32.6645,32.7016,32.6592,32.7016,17955.3361
2007-10-26 13:30:00,61.6,61.65,61.57,61.64,28391.87521041409,32.6963,32.7229,32.6804,32.7176,28391.8752
2007-10-26 13:35:00,61.65,61.66,61.55,61.66,46010.5487599596,32.7229,32.7282,32.6698,32.7282,46010.5488
2007-10-26 13:40:00,61.66,61.71,61.64,61.71,23903.04118505218,32.7282,32.7547,32.7176,32.7547,23903.0412
2007-10-26 13:45:00,61.71,61.77,61.7,61.74,26596.34160026933,32.7547,32.7866,32.7494,32.7706,26596.3416
2007-10-26 13:50:00,61.76,61.86,61.72,61.85,25810.795645831,32.7813,32.8343,32.76,32.829,25810.7956
2007-10-26 13:55:00,61.84,61.9,61.84,61.86,19750.86971159241,32.8237,32.8556,32.8237,32.8343,19750.8697
2007-10-26 14:00:00,61.85,62.06,61.84,62.06,37032.880709235775,32.829,32.9405,32.8237,32.9405,37032.8807
2007-10-26 14:05:00,62.04,62.08,61.97,61.98,29962.967119290763,32.9299,32.9511,32.8927,32.898,29962.9671
2007-10-26 14:10:00,62.0,62.03,61.97,62.03,20648.6365166648,32.9086,32.9246,32.8927,32.9246,20648.6365
2007-10-26 14:15:00,62.04,62.23,62.04,62.21,85624.50903377848,32.9299,33.0307,32.9299,33.0201,85624.509
2007-10-26 14:20:00,62.18,62.19,62.0,62.15,42868.36494220626,33.0042,33.0095,32.9086,32.9883,42868.3649
2007-10-26 14:25:00,62.15,62.22,62.09,62.09,22107.507574907417,32.9883,33.0254,32.9564,32.9564,22107.5076
2007-10-26 14:30:00,62.09,62.15,62.03,62.03,24800.80799012457,32.9564,32.9883,32.9246,32.9246,24800.808
2007-10-26 14:35:00,62.03,62.29,62.0,62.25,43317.24834474245,32.9246,33.0626,32.9086,33.0413,43317.2483
2007-10-26 14:40:00,62.26,62.38,62.23,62.38,38267.3100662103,33.0467,33.1103,33.0307,33.1103,38267.3101
2007-10-26 14:45:00,62.37,62.37,62.14,62.18,28840.758612950285,33.105,33.105,32.983,33.0042,28840.7586
2007-10-26 14:50:00,62.15,62.17,62.13,62.15,26820.783301537424,32.9883,32.9989,32.9776,32.9883,26820.7833
2007-10-26 14:55:00,62.15,62.15,62.13,62.15,39165.07687128268,32.9883,32.9883,32.9776,32.9883,39165.0769
2007-10-26 15:00:00,62.14,62.16,62.02,62.04,84277.8588261699,32.983,32.9936,32.9193,32.9299,84277.8588
2007-10-26 15:05:00,62.04,62.07,61.96,61.96,20985.29906856694,32.9299,32.9458,32.8874,32.8874,20985.2991
2007-10-26 15:10:00,61.96,61.98,61.85,61.92,41072.8313320615,32.8874,32.898,32.829,32.8662,41072.8313
2007-10-26 15:15:00,61.92,61.95,61.88,61.9,27942.9918078779,32.8662,32.8821,32.845,32.8556,27942.9918
2007-10-26 15:20:00,61.9,61.9,61.73,61.82,29962.967119290763,32.8556,32.8556,32.7653,32.8131,29962.9671
2007-10-26 15:25:00,61.82,61.83,61.77,61.8,25923.016496465043,32.8131,32.8184,32.7866,32.8025,25923.0165
2007-10-26 15:30:00,61.81,62.02,61.81,61.84,102794.29918078778,32.8078,32.9193,32.8078,32.8237,102794.2992
2007-10-26 15:35:00,61.83,61.91,61.8,61.85,111771.9672315116,32.8184,32.8609,32.8025,32.829,111771.9672
2007-10-26 15:40:00,61.83,61.97,61.82,61.91,94602.1770845023,32.8184,32.8927,32.8131,32.8609,94602.1771
2007-10-26 15:45:00,61.91,62.15,61.88,61.98,128492.87397598474,32.8609,32.9883,32.845,32.898,128492.874
2007-10-26 15:50:00,61.97,62.06,61.96,62.01,75524.63247671416,32.8927,32.9405,32.8874,32.914,75524.6325
2007-10-26 15:55:00,62.03,62.15,62.01,62.14,137807.2045786107,32.9246,32.9883,32.914,32.983,137807.2046
2007-10-29 09:30:00,62.34,62.36,62.17,62.24,31870.72158006957,33.0891,33.0997,32.9989,33.036,31870.7216
2007-10-29 09:35:00,62.22,62.27,62.11,62.17,40960.61048142744,33.0254,33.052,32.967,32.9989,40960.6105
2007-10-29 09:40:00,62.15,62.26,62.07,62.16,18404.21950398384,32.9883,33.0467,32.9458,32.9936,18404.2195
2007-10-29 09:45:00,62.24,62.37,62.19,62.31,20424.1948153967,33.036,33.105,33.0095,33.0732,20424.1948
2007-10-29 09:50:00,62.31,62.45,62.31,62.34,24688.587139490515,33.0732,33.1475,33.0732,33.0891,24688.5871
2007-10-29 09:55:00,62.33,62.33,62.16,62.16,18404.21950398384,33.0838,33.0838,32.9936,32.9936,18404.2195
2007-10-29 10:00:00,62.19,62.19,61.88,61.97,21995.28672427337,33.0095,33.0095,32.845,32.8927,21995.2867
2007-10-29 10:05:00,61.98,62.02,61.93,61.93,18740.882055885984,32.898,32.9193,32.8715,32.8715,18740.8821
2007-10-29 10:10:00,61.93,61.93,61.8,61.9,19414.207159690268,32.8715,32.8715,32.8025,32.8556,19414.2072
2007-10-29 10:15:00,61.89,61.9,61.62,61.63,30860.733924363147,32.8503,32.8556,32.7069,32.7123,30860.7339
2007-10-29 10:20:00,61.63,61.75,61.59,61.73,21995.28672427337,32.7123,32.776,32.691,32.7653,21995.2867
2007-10-29 10:25:00,61.73,61.77,61.66,61.77,13578.722926719784,32.7653,32.7866,32.7282,32.7866,13578.7229
2007-10-29 10:30:00,61.77,61.77,61.63,61.72,9650.99315452811,32.7866,32.7866,32.7123,32.76,9650.9932
2007-10-29 10:35:00,61.73,61.74,61.57,61.68,21995.28672427337,32.7653,32.7706,32.6804,32.7388,21995.2867
2007-10-29 10:40:00,61.68,61.9,61.65,61.89,27830.77095724385,32.7388,32.8556,32.7229,32.8503,27830.771
2007-10-29 10:45:00,61.89,61.96,61.83,61.84,28055.21265851195,32.8503,32.8874,32.8184,32.8237,28055.2127
2007-10-29 10:50:00,61.83,61.83,61.66,61.69,43878.352597912686,32.8184,32.8184,32.7282,32.7441,43878.3526
2007-10-29 10:55:00,61.7,61.86,61.66,61.85,14364.26888115812,32.7494,32.8343,32.7282,32.829,14364.2689
2007-10-29 11:00:00,61.85,61.86,61.77,61.79,102345.4157782516,32.829,32.8343,32.7866,32.7972,102345.4158
2007-10-29 11:05:00,61.81,61.97,61.81,61.93,33105.1509370441,32.8078,32.8927,32.8078,32.8715,33105.1509
2007-10-29 11:10:00,61.95,62.06,61.93,62.05,43990.57344854674,32.8821,32.9405,32.8715,32.9352,43990.5734
2007-10-29 11:15:00,62.02,62.1,62.02,62.03,21434.18247110313,32.9193,32.9617,32.9193,32.9246,21434.1825
2007-10-29 11:20:00,62.04,62.11,62.02,62.09,18404.21950398384,32.9299,32.967,32.9193,32.9564,18404.2195
2007-10-29 11:25:00,62.11,62.15,62.09,62.15,9650.99315452811,32.967,32.9883,32.9564,32.9883,9650.9932
2007-10-29 11:30:00,62.15,62.41,62.13,62.35,49826.05768151722,32.9883,33.1263,32.9776,33.0944,49826.0577
2007-10-29 11:35:00,62.35,62.38,62.23,62.23,17169.790147009313,33.0944,33.1103,33.0307,33.0307,17169.7901
2007-10-29 11:40:00,62.23,62.23,62.07,62.07,23117.495230613848,33.0307,33.0307,32.9458,32.9458,23117.4952
2007-10-29 11:45:00,62.05,62.05,61.9,61.94,36135.113904163394,32.9352,32.9352,32.8556,32.8768,36135.1139
2007-10-29 11:50:00,61.94,61.98,61.9,61.97,12344.293569745258,32.8768,32.898,32.8556,32.8927,12344.2936
2007-10-29 11:55:00,61.95,61.98,61.86,61.89,15935.360790034789,32.8821,32.898,32.8343,32.8503,15935.3608
2007-10-29 12:00:00,61.88,61.98,61.87,61.95,21883.06587363932,32.845,32.898,32.8396,32.8821,21883.0659
2007-10-29 12:05:00,61.96,62.1,61.96,62.1,15486.477387498597,32.8874,32.9617,32.8874,32.9617,15486.4774
2007-10-29 12:10:00,62.11,62.18,62.07,62.12,12344.293569745258,32.967,33.0042,32.9458,32.9723,12344.2936
2007-10-29 12:15:00,62.13,62.17,62.1,62.14,9089.888901357872,32.9776,32.9989,32.9617,32.983,9089.8889
2007-10-29 12:20:00,62.14,62.15,62.11,62.13,6845.471888676916,32.983,32.9883,32.967,32.9776,6845.4719
2007-10-29 12:25:00,62.1,62.1,62.04,62.06,5835.484232970485,32.9617,32.9617,32.9299,32.9405,5835.4842
2007-10-29 12:30:00,62.07,62.11,62.03,62.03,5049.938278532151,32.9458,32.967,32.9246,32.9246,5049.9383
2007-10-29 12:35:00,62.04,62.04,61.9,61.9,19189.76545842217,32.9299,32.9299,32.8556,32.8556,19189.7655
2007-10-29 12:40:00,61.9,61.9,61.85,61.89,3254.404668387386,32.8556,32.8556,32.829,32.8503,3254.4047
2007-10-29 12:45:00,61.89,61.91,61.87,61.9,6508.809336774772,32.8503,32.8609,32.8396,32.8556,6508.8093
2007-10-29 12:50:00,61.91,61.96,61.9,61.9,10099.876557064305,32.8609,32.8874,32.8556,32.8556,10099.8766
2007-10-29 12:55:00,61.91,61.92,61.87,61.87,3815.5089215576254,32.8609,32.8662,32.8396,32.8396,3815.5089
2007-10-29 13:00:00,61.89,61.92,61.83,61.88,18291.99865334979,32.8503,32.8662,32.8184,32.845,18291.9987
2007-10-29 13:05:00,61.85,61.9,61.85,61.88,5049.938278532151,32.829,32.8556,32.829,32.845,5049.9383
2007-10-29 13:10:00,61.88,61.91,61.87,61.9,7069.913589945011,32.845,32.8609,32.8396,32.8556,7069.9136
2007-10-29 13:15:00,61.91,61.91,61.87,61.89,6733.251038042868,32.8609,32.8609,32.8396,32.8503,6733.251
2007-10-29 13:20:00,61.89,61.91,61.88,61.9,4601.05487599596,32.8503,32.8609,32.845,32.8556,4601.0549
2007-10-29 13:25:00,61.9,61.91,61.9,61.9,9314.330602625969,32.8556,32.8609,32.8556,32.8556,9314.3306
2007-10-29 13:30:00,61.91,61.99,61.9,61.98,16720.906744473123,32.8609,32.9033,32.8556,32.898,16720.9067
2007-10-29 13:35:00,61.98,61.99,61.95,61.99,5386.600830434294,32.898,32.9033,32.8821,32.9033,5386.6008
2007-10-29 13:40:00,61.99,61.99,61.96,61.96,5723.263382336438,32.9033,32.9033,32.8874,32.8874,5723.2634
2007-10-29 13:45:00,61.98,62.0,61.95,62.0,23341.93693188194,32.898,32.9086,32.8821,32.9086,23341.9369
2007-10-29 13:50:00,61.99,61.99,61.89,61.91,13466.502076085735,32.9033,32.9033,32.8503,32.8609,13466.5021
2007-10-29 13:55:00,61.89,61.99,61.89,61.98,14925.373134328358,32.8503,32.9033,32.8503,32.898,14925.3731
2007-10-29 14:00:00,61.98,62.0,61.86,61.9,19750.86971159241,32.898,32.9086,32.8343,32.8556,19750.8697
2007-10-29 14:05:00,61.9,61.9,61.82,61.85,18965.32375715408,32.8556,32.8556,32.8131,32.829,18965.3238
2007-10-29 14:10:00,61.84,61.86,61.64,61.67,15149.814835596451,32.8237,32.8343,32.7176,32.7335,15149.8148
2007-10-29 14:15:00,61.66,61.77,61.66,61.71,18740.882055885984,32.7282,32.7866,32.7282,32.7547,18740.8821
2007-10-29 14:20:00,61.71,61.82,61.71,61.78,28616.31691168219,32.7547,32.8131,32.7547,32.7919,28616.3169
2007-10-29 14:25:00,61.78,61.78,61.72,61.74,15823.13993940074,32.7919,32.7919,32.76,32.7706,15823.1399
2007-10-29 14:30:00,61.72,61.72,61.55,61.64,29626.30456738862,32.76,32.76,32.6698,32.7176,29626.3046
2007-10-29 14:35:00,61.63,61.65,61.47,61.48,30524.071372461003,32.7123,32.7229,32.6273,32.6326,30524.0714
2007-10-29 14:40:00,61.49,61.53,61.43,61.53,27381.887554707664,32.6379,32.6592,32.6061,32.6592,27381.8876
2007-10-29 14:45:00,61.53,61.65,61.49,61.65,26708.562450903377,32.6592,32.7229,32.6379,32.7229,26708.5625
2007-10-29 14:50:00,61.65,61.74,61.65,61.74,9314.330602625969,32.7229,32.7706,32.7229,32.7706,9314.3306
2007-10-29 14:55:00,61.73,61.83,61.71,61.8,16159.802491302884,32.7653,32.8184,32.7547,32.8025,16159.8025
2007-10-29 15:00:00,61.8,61.82,61.76,61.79,24015.262035686228,32.8025,32.8131,32.7813,32.7972,24015.262
2007-10-29 15:05:00,61.8,61.85,61.8,61.85,12568.735271013353,32.8025,32.829,32.8025,32.829,12568.7353
2007-10-29 15:10:00,61.85,61.88,61.77,61.81,21995.28672427337,32.829,32.845,32.7866,32.8078,21995.2867
2007-10-29 15:15:00,61.82,61.85,61.79,61.82,15037.593984962405,32.8131,32.829,32.7972,32.8131,15037.594
2007-10-29 15:20:00,61.82,61.9,61.82,61.87,16608.685893839076,32.8131,32.8556,32.8131,32.8396,16608.6859
2007-10-29 15:25:00,61.86,61.93,61.86,61.91,17955.336101447647,32.8343,32.8715,32.8343,32.8609,17955.3361
2007-10-29 15:30:00,61.94,61.94,61.84,61.93,26259.679048367187,32.8768,32.8768,32.8237,32.8715,26259.679
2007-10-29 15:35:00,61.93,61.94,61.91,61.93,22893.05352934575,32.8715,32.8768,32.8609,32.8715,22893.0535
2007-10-29 15:40:00,61.92,61.95,61.78,61.79,38491.7517674784,32.8662,32.8821,32.7919,32.7972,38491.7518
2007-10-29 15:45:00,61.78,61.8,61.7,61.7,31534.05902816743,32.7919,32.8025,32.7494,32.7494,31534.059
2007-10-29 15:50:00,61.7,61.77,61.7,61.76,32880.709235776005,32.7494,32.7866,32.7494,32.7813,32880.7092
2007-10-29 15:55:00,61.75,61.82,61.75,61.77,43205.027494108406,32.776,32.8131,32.776,32.7866,43205.0275
2007-10-30 09:30:00,61.37,61.65,60.88,61.47,71035.79845135225,32.5743,32.7229,32.3142,32.6273,71035.7985
2007-10-30 09:35:00,61.48,61.83,61.36,61.78,30299.629671192903,32.6326,32.8184,32.5689,32.7919,30299.6297
2007-10-30 09:40:00,61.79,61.8,61.68,61.72,27045.22500280552,32.7972,32.8025,32.7388,32.76,27045.225
2007-10-30 09:45:00,61.71,61.82,61.71,61.82,24800.80799012457,32.7547,32.8131,32.7547,32.8131,24800.808
2007-10-30 09:50:00,61.82,61.96,61.82,61.9,24351.92458758837,32.8131,32.8874,32.8131,32.8556,24351.9246
2007-10-30 09:55:00,61.89,61.93,61.87,61.9,40623.9479295253,32.8503,32.8715,32.8396,32.8556,40623.9479
2007-10-30 10:00:00,61.87,61.99,61.77,61.82,48816.07002581079,32.8396,32.9033,32.7866,32.8131,48816.07
2007-10-30 10:05:00,61.81,61.97,61.7,61.82,59252.60913477724,32.8078,32.8927,32.7494,32.8131,59252.6091
2007-10-30 10:10:00,61.83,61.86,61.77,61.82,43653.91089664459,32.8184,32.8343,32.7866,32.8131,43653.9109
2007-10-30 10:15:00,61.83,61.94,61.83,61.93,52968.24149927056,32.8184,32.8768,32.8184,32.8715,52968.2415
2007-10-30 10:20:00,61.93,61.95,61.82,61.85,38491.7517674784,32.8715,32.8821,32.8131,32.829,38491.7518
2007-10-30 10:25:00,61.85,61.97,61.82,61.89,48142.7449220065,32.829,32.8927,32.8131,32.8503,48142.7449
2007-10-30 10:30:00,61.84,61.88,61.78,61.85,27494.10840534171,32.8237,32.845,32.7919,32.829,27494.1084
2007-10-30 10:35:00,61.85,61.93,61.82,61.82,29738.525418022666,32.829,32.8715,32.8131,32.8131,29738.5254
2007-10-30 10:40:00,61.82,61.87,61.81,61.84,15486.477387498597,32.8131,32.8396,32.8078,32.8237,15486.4774
2007-10-30 10:45:00,61.84,61.85,61.79,61.83,20199.753114128605,32.8237,32.829,32.7972,32.8184,20199.7531
2007-10-30 10:50:00,61.82,61.84,61.79,61.79,10099.876557064305,32.8131,32.8237,32.7972,32.7972,10099.8766
2007-10-30 10:55:00,61.83,61.9,61.82,61.84,16720.906744473123,32.8184,32.8556,32.8131,32.8237,16720.9067
2007-10-30 11:00:00,61.85,61.87,61.73,61.74,32656.26753450791,32.829,32.8396,32.7653,32.7706,32656.2675
2007-10-30 11:05:00,61.75,61.75,61.6,61.61,19189.76545842217,32.776,32.776,32.6963,32.7016,19189.7655
2007-10-30 11:10:00,61.61,61.62,61.41,61.45,87532.26349455728,32.7016,32.7069,32.5955,32.6167,87532.2635
2007-10-30 11:15:00,61.43,61.61,61.43,61.58,15598.698238132643,32.6061,32.7016,32.6061,32.6857,15598.6982
2007-10-30 11:20:00,61.63,61.67,61.57,61.58,17282.01099764336,32.7123,32.7335,32.6804,32.6857,17282.011
2007-10-30 11:25:00,61.58,61.58,61.51,61.53,23678.599483784084,32.6857,32.6857,32.6486,32.6592,23678.5995
2007-10-30 11:30:00,61.54,61.62,61.49,61.62,17394.23184827741,32.6645,32.7069,32.6379,32.7069,17394.2318
2007-10-30 11:35:00,61.63,61.75,61.62,61.74,22219.728425541463,32.7123,32.776,32.7069,32.7706,22219.7284
2007-10-30 11:40:00,61.74,61.87,61.74,61.87,18516.440354617887,32.7706,32.8396,32.7706,32.8396,18516.4404
2007-10-30 11:45:00,61.87,61.89,61.82,61.82,24800.80799012457,32.8396,32.8503,32.8131,32.8131,24800.808
2007-10-30 11:50:00,61.82,61.82,61.65,61.74,21434.18247110313,32.8131,32.8131,32.7229,32.7706,21434.1825
2007-10-30 11:55:00,61.75,61.87,61.74,61.85,12905.397822915496,32.776,32.8396,32.7706,32.829,12905.3978
2007-10-30 12:00:00,61.82,61.89,61.82,61.85,12793.17697228145,32.8131,32.8503,32.8131,32.829,12793.177
2007-10-30 12:05:00,61.86,61.86,61.74,61.74,9314.330602625969,32.8343,32.8343,32.7706,32.7706,9314.3306
2007-10-30 12:10:00,61.74,61.79,61.73,61.77,12007.631017843114,32.7706,32.7972,32.7653,32.7866,12007.631
2007-10-30 12:15:00,61.78,61.79,61.76,61.77,7743.238693749298,32.7919,32.7972,32.7813,32.7866,7743.2387
2007-10-30 12:20:00,61.77,61.78,61.74,61.75,6059.925934238581,32.7866,32.7919,32.7706,32.776,6059.9259
2007-10-30 12:25:00,61.75,61.82,61.75,61.79,9875.434855796206,32.776,32.8131,32.776,32.7972,9875.4349
2007-10-30 12:30:00,61.79,61.83,61.74,61.83,13578.722926719784,32.7972,32.8184,32.7706,32.8184,13578.7229
2007-10-30 12:35:00,61.83,61.87,61.78,61.81,14364.26888115812,32.8184,32.8396,32.7919,32.8078,14364.2689
2007-10-30 12:40:00,61.78,61.78,61.74,61.77,9426.551453260015,32.7919,32.7919,32.7706,32.7866,9426.5515
2007-10-30 12:45:00,61.8,61.83,61.78,61.82,5162.159129166199,32.8025,32.8184,32.7919,32.8131,5162.1591
2007-10-30 12:50:00,61.81,61.89,61.81,61.87,8753.226349455728,32.8078,32.8503,32.8078,32.8396,8753.2263
2007-10-30 12:55:00,61.87,61.9,61.85,61.89,5835.484232970485,32.8396,32.8556,32.829,32.8503,5835.4842
2007-10-30 13:00:00,61.89,61.91,61.87,61.91,9987.655706430254,32.8503,32.8609,32.8396,32.8609,9987.6557
2007-10-30 13:05:00,61.9,61.92,61.85,61.9,15374.256536864548,32.8556,32.8662,32.829,32.8556,15374.2565
2007-10-30 13:10:00,61.9,61.91,61.82,61.86,19301.98630905622,32.8556,32.8609,32.8131,32.8343,19301.9863
2007-10-30 13:15:00,61.88,61.98,61.87,61.9,17506.452698911457,32.845,32.898,32.8396,32.8556,17506.4527
2007-10-30 13:20:00,61.9,61.92,61.88,61.9,65200.31421838177,32.8556,32.8662,32.845,32.8556,65200.3142
2007-10-30 13:25:00,61.89,61.93,61.86,61.89,14813.15228369431,32.8503,32.8715,32.8343,32.8503,14813.1523
2007-10-30 13:30:00,61.87,61.91,61.86,61.87,13690.943777353832,32.8396,32.8609,32.8343,32.8396,13690.9438
2007-10-30 13:35:00,61.87,61.95,61.84,61.95,21321.961620469083,32.8396,32.8821,32.8237,32.8821,21321.9616
2007-10-30 13:40:00,61.94,61.98,61.88,61.9,13129.839524183591,32.8768,32.898,32.845,32.8556,13129.8395
2007-10-30 13:45:00,61.9,61.96,61.81,61.82,44551.67770171697,32.8556,32.8874,32.8078,32.8131,44551.6777
2007-10-30 13:50:00,61.82,61.83,61.81,61.82,6508.809336774772,32.8131,32.8184,32.8078,32.8131,6508.8093
2007-10-30 13:55:00,61.82,61.82,61.69,61.74,19414.207159690268,32.8131,32.8131,32.7441,32.7706,19414.2072
2007-10-30 14:00:00,61.75,61.82,61.69,61.8,22107.507574907417,32.776,32.8131,32.7441,32.8025,22107.5076
2007-10-30 14:05:00,61.8,61.9,61.8,61.84,26259.679048367187,32.8025,32.8556,32.8025,32.8237,26259.679
2007-10-30 14:10:00,61.84,61.85,61.77,61.8,26035.23734709909,32.8237,32.829,32.7866,32.8025,26035.2373
2007-10-30 14:15:00,61.79,61.82,61.75,61.78,16496.465043205026,32.7972,32.8131,32.776,32.7919,16496.465
2007-10-30 14:20:00,61.78,61.79,61.74,61.74,13915.385478621927,32.7919,32.7972,32.7706,32.7706,13915.3855
2007-10-30 14:25:00,61.73,61.73,61.66,61.67,9089.888901357872,32.7653,32.7653,32.7282,32.7335,9089.8889
2007-10-30 14:30:00,61.69,61.71,61.65,61.66,9650.99315452811,32.7441,32.7547,32.7229,32.7282,9650.9932
2007-10-30 14:35:00,61.66,61.8,61.66,61.79,23229.71608124789,32.7282,32.8025,32.7282,32.7972,23229.7161
2007-10-30 14:40:00,61.78,61.79,61.71,61.73,13129.839524183591,32.7919,32.7972,32.7547,32.7653,13129.8395
2007-10-30 14:45:00,61.74,61.74,61.69,61.7,13129.839524183591,32.7706,32.7706,32.7441,32.7494,13129.8395
2007-10-30 14:50:00,61.7,61.72,61.65,61.67,17282.01099764336,32.7494,32.76,32.7229,32.7335,17282.011
2007-10-30 14:55:00,61.7,61.71,61.66,61.66,21209.74076983504,32.7494,32.7547,32.7282,32.7282,21209.7408
2007-10-30 15:00:00,61.66,61.67,61.63,61.66,25810.795645831,32.7282,32.7335,32.7123,32.7282,25810.7956
2007-10-30 15:05:00,61.66,61.66,61.6,61.6,21434.18247110313,32.7282,32.7282,32.6963,32.6963,21434.1825
2007-10-30 15:10:00,61.63,61.63,61.58,61.58,22668.611828077657,32.7123,32.7123,32.6857,32.6857,22668.6118
2007-10-30 15:15:00,61.58,61.6,61.56,61.59,29177.42116485243,32.6857,32.6963,32.6751,32.691,29177.4212
2007-10-30 15:20:00,61.59,61.6,61.52,61.52,24127.48288632028,32.691,32.6963,32.6539,32.6539,24127.4829
2007-10-30 15:25:00,61.52,61.56,61.38,61.4,22107.507574907417,32.6539,32.6751,32.5796,32.5902,22107.5076
2007-10-30 15:30:00,61.4,61.43,61.36,61.41,32095.16328133767,32.5902,32.6061,32.5689,32.5955,32095.1633
2007-10-30 15:35:00,61.43,61.46,61.37,61.46,32992.93008641005,32.6061,32.622,32.5743,32.622,32992.9301
2007-10-30 15:40:00,61.45,61.45,61.18,61.25,51621.59129166199,32.6167,32.6167,32.4734,32.5106,51621.5913
2007-10-30 15:45:00,61.25,61.29,61.19,61.28,32880.709235776005,32.5106,32.5318,32.4787,32.5265,32880.7092
2007-10-30 15:50:00,61.29,61.41,61.29,61.32,55773.76276512176,32.5318,32.5955,32.5318,32.5477,55773.7628
2007-10-30 15:55:00,61.31,61.31,61.12,61.2,96622.15239591515,32.5424,32.5424,32.4416,32.484,96622.1524
2007-10-31 09:30:00,61.48,61.53,61.12,61.21,67444.73123106273,32.6326,32.6592,32.4416,32.4893,67444.7312
2007-10-31 09:35:00,61.19,61.27,60.98,61.05,62282.57210189653,32.4787,32.5212,32.3672,32.4044,62282.5721
2007-10-31 09:40:00,61.05,61.37,60.95,61.31,68118.05633486701,32.4044,32.5743,32.3513,32.5424,68118.0563
2007-10-31 09:45:00,61.3,61.41,61.25,61.39,38267.3100662103,32.5371,32.5955,32.5106,32.5849,38267.3101
2007-10-31 09:50:00,61.31,61.5,61.19,61.27,48816.07002581079,32.5424,32.6433,32.4787,32.5212,48816.07
2007-10-31 09:55:00,61.29,61.33,61.21,61.24,21321.961620469083,32.5318,32.553,32.4893,32.5053,21321.9616
2007-10-31 10:00:00,61.26,61.32,61.24,61.3,27045.22500280552,32.5159,32.5477,32.5053,32.5371,27045.225
2007-10-31 10:05:00,61.3,61.41,61.22,61.3,56559.30871956009,32.5371,32.5955,32.4946,32.5371,56559.3087
2007-10-31 10:10:00,61.29,61.4,61.25,61.31,79789.02480080798,32.5318,32.5902,32.5106,32.5424,79789.0248
2007-10-31 10:15:00,61.31,61.33,61.26,61.26,15486.477387498597,32.5424,32.553,32.5159,32.5159,15486.4774
2007-10-31 10:20:00,61.27,61.41,61.26,61.35,29177.42116485243,32.5212,32.5955,32.5159,32.5636,29177.4212
2007-10-31 10:25:00,61.35,61.45,61.35,61.42,21995.28672427337,32.5636,32.6167,32.5636,32.6008,21995.2867
2007-10-31 10:30:00,61.42,61.42,61.2,61.21,37481.76411177197,32.6008,32.6008,32.484,32.4893,37481.7641
2007-10-31 10:35:00,61.25,61.29,61.2,61.25,20199.753114128605,32.5106,32.5318,32.484,32.5106,20199.7531
2007-10-31 10:40:00,61.26,61.33,61.26,61.32,18628.66120525193,32.5159,32.553,32.5159,32.5477,18628.6612
2007-10-31 10:45:00,61.32,61.36,61.2,61.2,17394.23184827741,32.5477,32.5689,32.484,32.484,17394.2318
2007-10-31 10:50:00,61.21,61.24,61.08,61.12,16720.906744473123,32.4893,32.5053,32.4203,32.4416,16720.9067
2007-10-31 10:55:00,61.08,61.08,60.99,61.0,26484.12074963528,32.4203,32.4203,32.3726,32.3779,26484.1207
2007-10-31 11:00:00,61.0,61.06,60.99,61.06,25586.3539445629,32.3779,32.4097,32.3726,32.4097,25586.3539
2007-10-31 11:05:00,61.06,61.07,61.03,61.07,13129.839524183591,32.4097,32.415,32.3938,32.415,13129.8395
2007-10-31 11:10:00,61.05,61.07,61.0,61.0,9763.21400516216,32.4044,32.415,32.3779,32.3779,9763.214
2007-10-31 11:15:00,61.01,61.01,60.86,60.86,21883.06587363932,32.3832,32.3832,32.3036,32.3036,21883.0659
2007-10-31 11:20:00,60.87,60.88,60.82,60.82,19750.86971159241,32.3089,32.3142,32.2823,32.2823,19750.8697
2007-10-31 11:25:00,60.84,60.85,60.82,60.83,111435.30467960949,32.2929,32.2982,32.2823,32.2876,111435.3047
2007-10-31 11:30:00,60.82,60.83,60.57,60.72,61833.68869936034,32.2823,32.2876,32.1496,32.2292,61833.6887
2007-10-31 11:35:00,60.72,60.73,60.59,60.67,25025.24969139266,32.2292,32.2346,32.1602,32.2027,25025.2497
2007-10-31 11:40:00,60.67,60.74,60.65,60.68,32656.26753450791,32.2027,32.2399,32.1921,32.208,32656.2675
2007-10-31 11:45:00,60.71,60.74,60.66,60.67,30187.40882055886,32.2239,32.2399,32.1974,32.2027,30187.4088
2007-10-31 11:50:00,60.68,60.72,60.62,60.66,12344.293569745258,32.208,32.2292,32.1762,32.1974,12344.2936
2007-10-31 11:55:00,60.65,60.67,60.63,60.66,10885.422511502637,32.1921,32.2027,32.1815,32.1974,10885.4225
2007-10-31 12:00:00,60.67,60.76,60.67,60.76,20087.532263494555,32.2027,32.2505,32.2027,32.2505,20087.5323
2007-10-31 12:05:00,60.75,60.84,60.73,60.8,50274.94108405341,32.2452,32.2929,32.2346,32.2717,50274.9411
2007-10-31 12:10:00,60.82,60.84,60.79,60.83,18291.99865334979,32.2823,32.2929,32.2664,32.2876,18291.9987
2007-10-31 12:15:00,60.82,60.84,60.77,60.77,27045.22500280552,32.2823,32.2929,32.2558,32.2558,27045.225
2007-10-31 12:20:00,60.79,60.85,60.77,60.85,40960.61048142744,32.2664,32.2982,32.2558,32.2982,40960.6105
2007-10-31 12:25:00,60.86,60.87,60.82,60.83,36135.113904163394,32.3036,32.3089,32.2823,32.2876,36135.1139
2007-10-31 12:30:00,60.83,60.84,60.74,60.74,32095.16328133767,32.2876,32.2929,32.2399,32.2399,32095.1633
2007-10-31 12:35:00,60.74,60.74,60.66,60.66,14027.606329255976,32.2399,32.2399,32.1974,32.1974,14027.6063
2007-10-31 12:40:00,60.66,60.7,60.66,60.68,5049.938278532151,32.1974,32.2186,32.1974,32.208,5049.9383
2007-10-31 12:45:00,60.68,60.71,60.59,60.6,15486.477387498597,32.208,32.2239,32.1602,32.1655,15486.4774
2007-10-31 12:50:00,60.6,60.61,60.59,60.59,25810.795645831,32.1655,32.1709,32.1602,32.1602,25810.7956
2007-10-31 12:55:00,60.59,60.61,60.56,60.58,21209.74076983504,32.1602,32.1709,32.1443,32.1549,21209.7408
2007-10-31 13:00:00,60.58,60.59,60.58,60.59,42082.818987767925,32.1549,32.1602,32.1549,32.1602,42082.819
2007-10-31 13:05:00,60.59,60.63,60.53,60.55,35461.78880035911,32.1602,32.1815,32.1284,32.139,35461.7888
2007-10-31 13:10:00,60.55,60.61,60.55,60.59,16608.685893839076,32.139,32.1709,32.139,32.1602,16608.6859
2007-10-31 13:15:00,60.59,60.59,60.59,60.59,16272.02334193693,32.1602,32.1602,32.1602,32.1602,16272.0233
2007-10-31 13:20:00,60.59,60.71,60.56,60.69,45225.00280552126,32.1602,32.2239,32.1443,32.2133,45225.0028
2007-10-31 13:25:00,60.68,60.7,60.64,60.64,20536.41566603075,32.208,32.2186,32.1868,32.1868,20536.4157
2007-10-31 13:30:00,60.63,60.66,60.56,60.56,20311.97396476265,32.1815,32.1974,32.1443,32.1443,20311.974
2007-10-31 13:35:00,60.57,60.57,60.46,60.55,31421.838177533384,32.1496,32.1496,32.0912,32.139,31421.8382
2007-10-31 13:40:00,60.56,60.59,60.53,60.55,20199.753114128605,32.1443,32.1602,32.1284,32.139,20199.7531
2007-10-31 13:45:00,60.56,60.6,60.56,60.59,14476.489731792166,32.1443,32.1655,32.1443,32.1602,14476.4897
2007-10-31 13:50:00,60.57,60.59,60.5,60.52,37481.76411177197,32.1496,32.1602,32.1125,32.1231,37481.7641
2007-10-31 13:55:00,60.55,60.6,60.52,60.59,65536.97677028392,32.139,32.1655,32.1231,32.1602,65536.9768
2007-10-31 14:00:00,60.59,60.67,60.57,60.67,49264.95342834698,32.1602,32.2027,32.1496,32.2027,49264.9534
2007-10-31 14:05:00,60.68,60.88,60.64,60.83,95163.28133767254,32.208,32.3142,32.1868,32.2876,95163.2813
2007-10-31 14:10:00,60.83,61.04,60.68,60.76,58130.40062843676,32.2876,32.3991,32.208,32.2505,58130.4006
2007-10-31 14:15:00,60.82,61.08,60.63,60.65,122994.0522949164,32.2823,32.4203,32.1815,32.1921,122994.0523
2007-10-31 14:20:00,60.71,60.95,60.4,60.48,75075.74907417798,32.2239,32.3513,32.0594,32.1019,75075.7491
2007-10-31 14:25:00,60.51,60.61,60.35,60.43,83941.19627426776,32.1178,32.1709,32.0329,32.0753,83941.1963
2007-10-31 14:30:00,60.43,60.73,60.37,60.46,74402.4239703737,32.0753,32.2346,32.0435,32.0912,74402.424
2007-10-31 14:35:00,60.45,60.5,60.15,60.18,66210.3018740882,32.0859,32.1125,31.9267,31.9426,66210.3019
2007-10-31 14:40:00,60.16,60.46,60.16,60.45,81472.3375603187,31.932,32.0912,31.932,32.0859,81472.3376
2007-10-31 14:45:00,60.47,60.62,60.35,60.56,88093.36774772752,32.0965,32.1762,32.0329,32.1443,88093.3677
2007-10-31 14:50:00,60.57,61.05,60.51,61.04,159353.60790034788,32.1496,32.4044,32.1178,32.3991,159353.6079
2007-10-31 14:55:00,61.05,61.38,60.43,61.21,119851.86847716304,32.4044,32.5796,32.0753,32.4893,119851.8685
2007-10-31 15:00:00,61.21,61.21,60.41,60.85,104365.39108966444,32.4893,32.4893,32.0647,32.2982,104365.3911
2007-10-31 15:05:00,60.84,60.92,60.76,60.9,67332.51038042868,32.2929,32.3354,32.2505,32.3248,67332.5104
2007-10-31 15:10:00,60.9,60.95,60.7,60.76,62955.897205700814,32.3248,32.3513,32.2186,32.2505,62955.8972
2007-10-31 15:15:00,60.76,61.05,60.61,60.73,54202.67085624509,32.2505,32.4044,32.1709,32.2346,54202.6709
2007-10-31 15:20:00,60.73,60.75,60.56,60.63,73953.5405678375,32.2346,32.2452,32.1443,32.1815,73953.5406
2007-10-31 15:25:00,60.65,60.8,60.59,60.71,56783.75042082819,32.1921,32.2717,32.1602,32.2239,56783.7504
2007-10-31 15:30:00,60.71,60.86,60.67,60.79,68230.27718550107,32.2239,32.3036,32.2027,32.2664,68230.2772
2007-10-31 15:35:00,60.8,60.84,60.62,60.65,68566.93973740321,32.2717,32.2929,32.1762,32.1921,68566.9397
2007-10-31 15:40:00,60.66,60.93,60.62,60.92,93255.52687689372,32.1974,32.3407,32.1762,32.3354,93255.5269
2007-10-31 15:45:00,60.95,60.97,60.76,60.79,68342.4980361351,32.3513,32.3619,32.2505,32.2664,68342.498
2007-10-31 15:50:00,60.79,61.17,60.76,61.17,161261.3623611267,32.2664,32.4681,32.2505,32.4681,161261.3624
2007-10-31 15:55:00,61.17,61.36,61.16,61.27,173493.4350802379,32.4681,32.5689,32.4628,32.5212,173493.4351
2007-11-01 09:30:00,59.7,60.12,59.51,59.55,142071.5969027045,31.6878,31.9108,31.587,31.6082,142071.5969
2007-11-01 09:35:00,59.54,59.54,58.98,59.09,180338.9069689148,31.6029,31.6029,31.3057,31.3641,180338.907
2007-11-01 09:40:00,59.1,59.26,59.06,59.15,98305.46515542587,31.3694,31.4543,31.3481,31.3959,98305.4652
2007-11-01 09:45:00,59.15,59.16,58.74,58.76,147907.081135675,31.3959,31.4012,31.1783,31.1889,147907.0811
2007-11-01 09:50:00,58.75,58.79,58.31,58.71,166984.62574346314,31.1836,31.2048,30.9501,31.1624,166984.6257
2007-11-01 09:55:00,58.79,59.04,58.51,58.96,125014.02760632924,31.2048,31.3375,31.0562,31.2951,125014.0276
2007-11-01 10:00:00,59.01,59.41,58.85,59.13,234429.35697452584,31.3216,31.5339,31.2367,31.3853,234429.357
2007-11-01 10:05:00,59.12,59.25,58.71,58.84,83492.31287173157,31.38,31.449,31.1624,31.2314,83492.3129
2007-11-01 10:10:00,58.85,58.96,58.51,58.9,99091.0111098642,31.2367,31.2951,31.0562,31.2632,99091.0111
2007-11-01 10:15:00,58.9,58.9,58.62,58.83,67108.06867916058,31.2632,31.2632,31.1146,31.2261,67108.0687
2007-11-01 10:20:00,58.83,59.04,58.71,58.9,108742.00426439232,31.2261,31.3375,31.1624,31.2632,108742.0043
2007-11-01 10:25:00,58.87,59.02,58.51,58.69,68005.83548423297,31.2473,31.3269,31.0562,31.1518,68005.8355
2007-11-01 10:30:00,58.68,58.8,58.63,58.76,53753.787453708894,31.1464,31.2101,31.1199,31.1889,53753.7875
2007-11-01 10:35:00,58.73,59.23,58.71,59.23,50723.824486589605,31.173,31.4384,31.1624,31.4384,50723.8245
2007-11-01 10:40:00,59.23,59.3,59.08,59.21,88205.58859836157,31.4384,31.4755,31.3588,31.4278,88205.5886
2007-11-01 10:45:00,59.2,59.33,59.19,59.33,62282.57210189653,31.4225,31.4915,31.4171,31.4915,62282.5721
2007-11-01 10:50:00,59.33,59.7,59.3,59.66,82370.10436539109,31.4915,31.6878,31.4755,31.6666,82370.1044
2007-11-01 10:55:00,59.65,59.78,59.62,59.77,104477.6119402985,31.6613,31.7303,31.6454,31.725,104477.6119
2007-11-01 11:00:00,59.85,59.97,59.75,59.94,82706.76691729322,31.7675,31.8312,31.7144,31.8152,82706.7669
2007-11-01 11:05:00,59.98,59.98,59.53,59.6,80911.23330714846,31.8365,31.8365,31.5976,31.6348,80911.2333
2007-11-01 11:10:00,59.54,59.6,59.31,59.43,28504.09606104814,31.6029,31.6348,31.4808,31.5445,28504.0961
2007-11-01 11:15:00,59.44,59.53,59.35,59.53,36808.43900796768,31.5498,31.5976,31.5021,31.5976,36808.439
2007-11-01 11:20:00,59.53,59.68,59.45,59.63,39165.07687128268,31.5976,31.6772,31.5551,31.6507,39165.0769
2007-11-01 11:25:00,59.63,59.63,59.5,59.53,39950.62282572102,31.6507,31.6507,31.5817,31.5976,39950.6228
2007-11-01 11:30:00,59.53,59.53,59.26,59.28,52743.79979800247,31.5976,31.5976,31.4543,31.4649,52743.7998
2007-11-01 11:35:00,59.28,59.31,59.19,59.2,50611.60363595556,31.4649,31.4808,31.4171,31.4225,50611.6036
2007-11-01 11:40:00,59.2,59.25,58.87,59.02,106273.14555044328,31.4225,31.449,31.2473,31.3269,106273.1456
2007-11-01 11:45:00,59.03,59.05,58.86,58.87,25137.470542026706,31.3322,31.3428,31.242,31.2473,25137.4705
2007-11-01 11:50:00,58.85,58.98,58.81,58.97,45449.44450678936,31.2367,31.3057,31.2154,31.3004,45449.4445
2007-11-01 11:55:00,58.98,59.04,58.95,58.97,29626.30456738862,31.3057,31.3375,31.2898,31.3004,29626.3046
2007-11-01 12:00:00,59.0,59.26,58.98,59.26,34451.80114465267,31.3163,31.4543,31.3057,31.4543,34451.8011
2007-11-01 12:05:00,59.25,59.48,59.25,59.44,43429.4691953765,31.449,31.5711,31.449,31.5498,43429.4692
2007-11-01 12:10:00,59.45,59.45,59.37,59.38,25474.13309392885,31.5551,31.5551,31.5127,31.518,25474.1331
2007-11-01 12:15:00,59.37,59.5,59.36,59.37,31758.500729435527,31.5127,31.5817,31.5074,31.5127,31758.5007
2007-11-01 12:20:00,59.38,59.47,59.33,59.45,33778.476040848385,31.518,31.5658,31.4915,31.5551,33778.476
2007-11-01 12:25:00,59.47,59.47,59.2,59.23,39389.518572550776,31.5658,31.5658,31.4225,31.4384,39389.5186
2007-11-01 12:30:00,59.21,59.25,59.2,59.23,27606.32925597576,31.4278,31.449,31.4225,31.4384,27606.3293
2007-11-01 12:35:00,59.24,59.26,59.08,59.18,29514.08371675457,31.4437,31.4543,31.3588,31.4118,29514.0837
2007-11-01 12:40:00,59.19,59.2,59.07,59.17,17057.569296375266,31.4171,31.4225,31.3534,31.4065,17057.5693
2007-11-01 12:45:00,59.14,59.18,58.96,59.18,32544.04668387386,31.3906,31.4118,31.2951,31.4118,32544.0467
2007-11-01 12:50:00,59.17,59.28,59.17,59.28,16384.24419257098,31.4065,31.4649,31.4065,31.4649,16384.2442
2007-11-01 12:55:00,59.26,59.28,59.23,59.28,8304.342946919538,31.4543,31.4649,31.4384,31.4649,8304.3429
2007-11-01 13:00:00,59.28,59.35,59.18,59.31,15262.035686230502,31.4649,31.5021,31.4118,31.4808,15262.0357
2007-11-01 13:05:00,59.31,59.41,59.3,59.38,18179.777802715744,31.4808,31.5339,31.4755,31.518,18179.7778
2007-11-01 13:10:00,59.37,59.38,59.26,59.26,29962.967119290763,31.5127,31.518,31.4543,31.4543,29962.9671
2007-11-01 13:15:00,59.27,59.33,59.26,59.31,32095.16328133767,31.4596,31.4915,31.4543,31.4808,32095.1633
2007-11-01 13:20:00,59.31,59.38,59.2,59.21,24576.36628885647,31.4808,31.518,31.4225,31.4278,24576.3663
2007-11-01 13:25:00,59.2,59.24,59.13,59.19,32656.26753450791,31.4225,31.4437,31.3853,31.4171,32656.2675
2007-11-01 13:30:00,59.18,59.18,58.99,58.99,51509.37044102794,31.4118,31.4118,31.311,31.311,51509.3704
2007-11-01 13:35:00,58.99,59.15,58.95,59.13,25923.016496465043,31.311,31.3959,31.2898,31.3853,25923.0165
2007-11-01 13:40:00,59.13,59.13,58.93,59.01,34115.13859275053,31.3853,31.3853,31.2791,31.3216,34115.1386
2007-11-01 13:45:00,59.0,59.1,58.98,59.08,20536.41566603075,31.3163,31.3694,31.3057,31.3588,20536.4157
2007-11-01 13:50:00,59.1,59.1,58.9,58.9,27494.10840534171,31.3694,31.3694,31.2632,31.2632,27494.1084
2007-11-01 13:55:00,58.92,58.96,58.64,58.67,47581.64066883627,31.2738,31.2951,31.1252,31.1411,47581.6407
2007-11-01 14:00:00,58.65,58.87,58.65,58.77,22107.507574907417,31.1305,31.2473,31.1305,31.1942,22107.5076
2007-11-01 14:05:00,58.77,58.87,58.67,58.86,27606.32925597576,31.1942,31.2473,31.1411,31.242,27606.3293
2007-11-01 14:10:00,58.87,58.87,58.71,58.78,21321.961620469083,31.2473,31.2473,31.1624,31.1995,21321.9616
2007-11-01 14:15:00,58.78,58.78,58.6,58.69,44551.67770171697,31.1995,31.1995,31.104,31.1518,44551.6777
2007-11-01 14:20:00,58.68,58.71,58.51,58.67,41072.8313320615,31.1464,31.1624,31.0562,31.1411,41072.8313
2007-11-01 14:25:00,58.67,58.81,58.54,58.55,31982.942430703624,31.1411,31.2154,31.0721,31.0774,31982.9424
2007-11-01 14:30:00,58.55,58.71,58.55,58.69,25249.69139266076,31.0774,31.1624,31.0774,31.1518,25249.6914
2007-11-01 14:35:00,58.7,58.97,58.7,58.94,27381.887554707664,31.1571,31.3004,31.1571,31.2844,27381.8876
2007-11-01 14:40:00,58.95,59.05,58.92,58.95,30524.071372461003,31.2898,31.3428,31.2738,31.2898,30524.0714
2007-11-01 14:45:00,58.95,59.09,58.95,59.06,18404.21950398384,31.2898,31.3641,31.2898,31.3481,18404.2195
2007-11-01 14:50:00,59.06,59.14,58.98,59.12,28279.654359780045,31.3481,31.3906,31.3057,31.38,28279.6544
2007-11-01 14:55:00,59.12,59.2,59.1,59.1,38603.97261811244,31.38,31.4225,31.3694,31.3694,38603.9726
2007-11-01 15:00:00,59.08,59.09,58.97,59.07,33666.25519021434,31.3588,31.3641,31.3004,31.3534,33666.2552
2007-11-01 15:05:00,59.07,59.2,59.07,59.19,34339.580294018626,31.3534,31.4225,31.3534,31.4171,34339.5803
2007-11-01 15:10:00,59.18,59.2,59.04,59.04,58354.84232970486,31.4118,31.4225,31.3375,31.3375,58354.8423
2007-11-01 15:15:00,59.04,59.09,58.89,58.92,56110.4253170239,31.3375,31.3641,31.2579,31.2738,56110.4253
2007-11-01 15:20:00,58.92,58.93,58.47,58.51,94377.7353832342,31.2738,31.2791,31.035,31.0562,94377.7354
2007-11-01 15:25:00,58.51,58.64,58.46,58.47,71709.12355515655,31.0562,31.1252,31.0297,31.035,71709.1236
2007-11-01 15:30:00,58.47,58.53,58.39,58.46,98754.34855796206,31.035,31.0668,30.9925,31.0297,98754.3486
2007-11-01 15:35:00,58.46,58.65,58.44,58.46,78442.3745931994,31.0297,31.1305,31.0191,31.0297,78442.3746
2007-11-01 15:40:00,58.47,58.72,58.46,58.71,77881.27034002918,31.035,31.1677,31.0297,31.1624,77881.2703
2007-11-01 15:45:00,58.71,58.74,58.49,58.57,96173.26899337897,31.1624,31.1783,31.0456,31.0881,96173.269
2007-11-01 15:50:00,58.59,58.59,58.37,58.46,154976.99472562002,31.0987,31.0987,30.9819,31.0297,154976.9947
2007-11-01 15:55:00,58.46,58.53,58.4,58.45,180563.34867018287,31.0297,31.0668,30.9978,31.0244,180563.3487
2007-11-02 09:30:00,58.27,58.42,57.92,57.92,102794.29918078778,31.2865,31.367,31.0986,31.0986,102794.2992
2007-11-02 09:35:00,57.93,58.14,56.59,56.97,185501.066098081,31.1039,31.2167,30.3845,30.5885,185501.0661
2007-11-02 09:40:00,56.95,57.28,56.89,57.02,140163.8424419257,30.5778,30.7549,30.5455,30.6153,140163.8424
2007-11-02 09:45:00,56.99,57.07,56.24,56.24,102682.07833015372,30.5992,30.6422,30.1965,30.1965,102682.0783
2007-11-02 09:50:00,56.25,56.5,56.09,56.17,181461.1154752553,30.2019,30.3361,30.116,30.159,181461.1155
2007-11-02 09:55:00,56.18,56.31,56.09,56.17,108180.90001122208,30.1643,30.2341,30.116,30.159,108180.9
2007-11-02 10:00:00,56.2,56.23,55.65,55.77,213668.49960722704,30.1751,30.1912,29.8798,29.9442,213668.4996
2007-11-02 10:05:00,55.79,56.0,55.48,55.78,196947.5928627539,29.9549,30.0677,29.7885,29.9496,196947.5929
2007-11-02 10:10:00,55.8,56.01,55.68,55.84,63068.11805633486,29.9603,30.073,29.8959,29.9818,63068.1181
2007-11-02 10:15:00,55.87,55.99,55.75,55.77,118168.55571765231,29.9979,30.0623,29.9334,29.9442,118168.5557
2007-11-02 10:20:00,55.77,56.09,55.52,56.09,135450.5667152957,29.9442,30.116,29.81,30.116,135450.5667
2007-11-02 10:25:00,56.09,56.22,55.97,56.19,85512.28818314442,30.116,30.1858,30.0516,30.1697,85512.2882
2007-11-02 10:30:00,56.19,56.42,56.19,56.38,59028.167433509145,30.1697,30.2932,30.1697,30.2717,59028.1674
2007-11-02 10:35:00,56.38,56.43,56.19,56.25,52294.91639546627,30.2717,30.2986,30.1697,30.2019,52294.9164
2007-11-02 10:40:00,56.26,56.3,55.98,56.07,68230.27718550107,30.2073,30.2288,30.0569,30.1053,68230.2772
2007-11-02 10:45:00,56.06,56.18,55.94,55.94,56671.529570194136,30.0999,30.1643,30.0355,30.0355,56671.5296
2007-11-02 10:50:00,55.94,56.01,55.87,55.95,44215.01514981483,30.0355,30.073,29.9979,30.0408,44215.0151
2007-11-02 10:55:00,55.94,56.14,55.93,56.03,38379.53091684435,30.0355,30.1428,30.0301,30.0838,38379.5309
2007-11-02 11:00:00,56.04,56.23,56.02,56.23,38155.08921557625,30.0892,30.1912,30.0784,30.1912,38155.0892
2007-11-02 11:05:00,56.19,56.22,55.77,55.84,64975.87251711368,30.1697,30.1858,29.9442,29.9818,64975.8725
2007-11-02 11:10:00,55.8,55.88,55.72,55.85,44102.79429918079,29.9603,30.0032,29.9173,29.9871,44102.7943
2007-11-02 11:15:00,55.86,56.01,55.76,55.83,45561.66535742341,29.9925,30.073,29.9388,29.9764,45561.6654
2007-11-02 11:20:00,55.82,55.83,55.63,55.76,72943.55291213107,29.971,29.9764,29.869,29.9388,72943.5529
2007-11-02 11:25:00,55.74,55.74,55.39,55.43,70362.47334754797,29.9281,29.9281,29.7402,29.7616,70362.4733
2007-11-02 11:30:00,55.43,55.56,55.4,55.45,67893.61463359892,29.7616,29.8314,29.7455,29.7724,67893.6146
2007-11-02 11:35:00,55.46,55.48,55.27,55.44,96173.26899337897,29.7777,29.7885,29.6757,29.767,96173.269
2007-11-02 11:40:00,55.44,55.44,55.1,55.13,97744.36090225563,29.767,29.767,29.5844,29.6006,97744.3609
2007-11-02 11:45:00,55.12,55.28,55.11,55.17,53641.56660307485,29.5952,29.6811,29.5898,29.622,53641.5666
2007-11-02 11:50:00,55.17,55.39,55.1,55.2,157445.85343956907,29.622,29.7402,29.5844,29.6381,157445.8534
2007-11-02 11:55:00,55.2,55.27,55.11,55.18,66434.7435753563,29.6381,29.6757,29.5898,29.6274,66434.7436
2007-11-02 12:00:00,55.16,55.31,55.15,55.28,92694.42262372348,29.6167,29.6972,29.6113,29.6811,92694.4226
2007-11-02 12:05:00,55.28,55.51,55.25,55.49,203119.73964762653,29.6811,29.8046,29.665,29.7938,203119.7396
2007-11-02 12:10:00,55.48,55.77,55.47,55.64,132757.26630007854,29.7885,29.9442,29.7831,29.8744,132757.2663
2007-11-02 12:15:00,55.64,55.65,55.46,55.6,59701.49253731343,29.8744,29.8798,29.7777,29.8529,59701.4925
2007-11-02 12:20:00,55.6,55.87,55.53,55.87,68454.71888676916,29.8529,29.9979,29.8153,29.9979,68454.7189
2007-11-02 12:25:00,55.87,55.88,55.68,55.78,50274.94108405341,29.9979,30.0032,29.8959,29.9496,50274.9411
2007-11-02 12:30:00,55.78,56.07,55.77,56.0,74739.08652227583,29.9496,30.1053,29.9442,30.0677,74739.0865
2007-11-02 12:35:00,55.98,56.27,55.97,56.26,79564.58309953989,30.0569,30.2126,30.0516,30.2073,79564.5831
2007-11-02 12:40:00,56.26,56.53,56.24,56.48,83043.42946919537,30.2073,30.3522,30.1965,30.3254,83043.4295
2007-11-02 12:45:00,56.47,56.68,56.34,56.58,121310.73953540568,30.32,30.4328,30.2502,30.3791,121310.7395
2007-11-02 12:50:00,56.58,56.74,56.36,56.4,74963.52822354394,30.3791,30.465,30.261,30.2824,74963.5282
2007-11-02 12:55:00,56.41,56.94,56.17,56.93,83604.53372236561,30.2878,30.5724,30.159,30.567,83604.5337
2007-11-02 13:00:00,56.94,56.98,56.82,56.87,62507.01380316463,30.5724,30.5939,30.508,30.5348,62507.0138
2007-11-02 13:05:00,56.85,56.85,56.61,56.72,49826.05768151722,30.5241,30.5241,30.3952,30.4543,49826.0577
2007-11-02 13:10:00,56.71,56.75,56.54,56.54,36808.43900796768,30.4489,30.4704,30.3576,30.3576,36808.439
2007-11-02 13:15:00,56.58,56.63,56.37,56.58,44439.45685108293,30.3791,30.4059,30.2663,30.3791,44439.4569
2007-11-02 13:20:00,56.55,56.67,56.29,56.3,48479.40747390865,30.363,30.4274,30.2234,30.2288,48479.4075
2007-11-02 13:25:00,56.31,56.34,56.14,56.23,39165.07687128268,30.2341,30.2502,30.1428,30.1912,39165.0769
2007-11-02 13:30:00,56.22,56.34,56.18,56.21,33890.69689148243,30.1858,30.2502,30.1643,30.1804,33890.6969
2007-11-02 13:35:00,56.26,56.49,56.26,56.46,28728.53776231624,30.2073,30.3308,30.2073,30.3147,28728.5378
2007-11-02 13:40:00,56.44,56.46,56.18,56.28,40287.28537762316,30.3039,30.3147,30.1643,30.218,40287.2854
2007-11-02 13:45:00,56.28,56.54,56.23,56.54,40175.06452698911,30.218,30.3576,30.1912,30.3576,40175.0645
2007-11-02 13:50:00,56.54,56.66,56.5,56.58,60711.48019301986,30.3576,30.422,30.3361,30.3791,60711.4802
2007-11-02 13:55:00,56.58,56.59,56.41,56.47,37481.76411177197,30.3791,30.3845,30.2878,30.32,37481.7641
2007-11-02 14:00:00,56.45,56.58,56.42,56.51,24688.587139490515,30.3093,30.3791,30.2932,30.3415,24688.5871
2007-11-02 14:05:00,56.5,56.57,56.35,56.52,43653.91089664459,30.3361,30.3737,30.2556,30.3469,43653.9109
2007-11-02 14:10:00,56.53,56.57,56.5,56.5,25025.24969139266,30.3522,30.3737,30.3361,30.3361,25025.2497
2007-11-02 14:15:00,56.5,56.58,56.18,56.26,154415.89047244977,30.3361,30.3791,30.1643,30.2073,154415.8905
2007-11-02 14:20:00,56.26,56.48,56.22,56.35,60711.48019301986,30.2073,30.3254,30.1858,30.2556,60711.4802
2007-11-02 14:25:00,56.37,56.43,56.29,56.3,100886.54472000895,30.2663,30.2986,30.2234,30.2288,100886.5447
2007-11-02 14:30:00,56.29,56.33,56.24,56.26,47020.53641566603,30.2234,30.2449,30.1965,30.2073,47020.5364
2007-11-02 14:35:00,56.29,56.32,56.14,56.15,38828.414319380536,30.2234,30.2395,30.1428,30.1482,38828.4143
2007-11-02 14:40:00,56.15,56.23,56.08,56.17,47806.08237010436,30.1482,30.1912,30.1106,30.159,47806.0824
2007-11-02 14:45:00,56.17,56.2,56.07,56.17,64526.98911457748,30.159,30.1751,30.1053,30.159,64526.9891
2007-11-02 14:50:00,56.17,56.25,55.96,55.99,65088.09336774772,30.159,30.2019,30.0462,30.0623,65088.0934
2007-11-02 14:55:00,56.0,56.14,55.97,56.14,55885.9836157558,30.0677,30.1428,30.0516,30.1428,55885.9836
2007-11-02 15:00:00,56.13,56.37,56.13,56.23,57681.51722590057,30.1375,30.2663,30.1375,30.1912,57681.5172
2007-11-02 15:05:00,56.26,56.41,56.23,56.34,45337.22365615532,30.2073,30.2878,30.1912,30.2502,45337.2237
2007-11-02 15:10:00,56.33,56.38,56.16,56.28,65088.09336774772,30.2449,30.2717,30.1536,30.218,65088.0934
2007-11-02 15:15:00,56.28,56.49,56.18,56.47,81921.22096285489,30.218,30.3308,30.1643,30.32,81921.221
2007-11-02 15:20:00,56.48,56.57,56.41,56.52,71933.56525642464,30.3254,30.3737,30.2878,30.3469,71933.5653
2007-11-02 15:25:00,56.51,56.57,56.4,56.41,50499.38278532151,30.3415,30.3737,30.2824,30.2878,50499.3828
2007-11-02 15:30:00,56.4,56.57,56.36,56.49,88542.25115026372,30.2824,30.3737,30.261,30.3308,88542.2512
2007-11-02 15:35:00,56.49,56.72,56.42,56.51,79676.80395017394,30.3308,30.4543,30.2932,30.3415,79676.804
2007-11-02 15:40:00,56.51,56.9,56.5,56.87,109078.66681629446,30.3415,30.5509,30.3361,30.5348,109078.6668
2007-11-02 15:45:00,56.88,57.03,56.88,57.0,156435.86578386262,30.5402,30.6207,30.5402,30.6046,156435.8658
2007-11-02 15:50:00,56.99,57.15,56.96,57.13,143979.35136348332,30.5992,30.6851,30.5831,30.6744,143979.3514
2007-11-02 15:55:00,57.15,57.24,56.98,57.05,179441.14016384244,30.6851,30.7335,30.5939,30.6314,179441.1402
2007-11-05 09:30:00,55.92,56.67,55.92,56.53,112557.51318594994,30.0247,30.4274,30.0247,30.3522,112557.5132
2007-11-05 09:35:00,56.55,56.69,56.42,56.53,85063.40478060824,30.363,30.4382,30.2932,30.3522,85063.4048
2007-11-05 09:40:00,56.52,57.01,56.52,56.61,75412.41162608012,30.3469,30.61,30.3469,30.3952,75412.4116
2007-11-05 09:45:00,56.59,57.03,56.58,57.03,40736.16878015935,30.3845,30.6207,30.3791,30.6207,40736.1688
2007-11-05 09:50:00,57.06,57.13,56.94,57.07,57344.85467399842,30.6368,30.6744,30.5724,30.6422,57344.8547
2007-11-05 09:55:00,57.1,57.57,57.08,57.54,67781.39378296486,30.6583,30.9106,30.6476,30.8945,67781.3938
2007-11-05 10:00:00,57.53,57.74,57.44,57.7,92245.5392211873,30.8892,31.0019,30.8408,30.9804,92245.5392
2007-11-05 10:05:00,57.73,57.73,57.47,57.47,44215.01514981483,30.9966,30.9966,30.857,30.857,44215.0151
2007-11-05 10:10:00,57.48,57.54,57.33,57.54,74290.20311973964,30.8623,30.8945,30.7818,30.8945,74290.2031
2007-11-05 10:15:00,57.52,57.53,57.25,57.31,41521.714734597685,30.8838,30.8892,30.7388,30.771,41521.7147
2007-11-05 10:20:00,57.32,57.46,57.31,57.42,38716.19346874649,30.7764,30.8516,30.771,30.8301,38716.1935
2007-11-05 10:25:00,57.44,57.54,57.33,57.33,47806.08237010436,30.8408,30.8945,30.7818,30.7818,47806.0824
2007-11-05 10:30:00,57.34,57.61,57.32,57.55,79227.92054763775,30.7872,30.9321,30.7764,30.8999,79227.9205
2007-11-05 10:35:00,57.58,57.88,57.53,57.81,90898.88901357872,30.916,31.0771,30.8892,31.0395,90898.889
2007-11-05 10:40:00,57.8,58.14,57.8,58.14,108293.12086185612,31.0341,31.2167,31.0341,31.2167,108293.1209
2007-11-05 10:45:00,58.14,58.25,58.12,58.23,51621.59129166199,31.2167,31.2758,31.206,31.265,51621.5913
2007-11-05 10:50:00,58.22,58.22,58.06,58.08,51397.14959039389,31.2596,31.2596,31.1737,31.1845,51397.1496
2007-11-05 10:55:00,58.08,58.16,58.06,58.14,44551.67770171697,31.1845,31.2274,31.1737,31.2167,44551.6777
2007-11-05 11:00:00,58.14,58.19,58.11,58.11,27718.550106609808,31.2167,31.2435,31.2006,31.2006,27718.5501
2007-11-05 11:05:00,58.11,58.25,58.1,58.25,38940.63517001459,31.2006,31.2758,31.1952,31.2758,38940.6352
2007-11-05 11:10:00,58.25,58.25,58.07,58.13,77207.94523622488,31.2758,31.2758,31.1791,31.2113,77207.9452
2007-11-05 11:15:00,58.1,58.1,57.86,57.87,37145.10155986982,31.1952,31.1952,31.0664,31.0717,37145.1016
2007-11-05 11:20:00,57.87,57.98,57.79,57.79,38491.7517674784,31.0717,31.1308,31.0288,31.0288,38491.7518
2007-11-05 11:25:00,57.77,57.78,57.57,57.64,42980.58579284031,31.018,31.0234,30.9106,30.9482,42980.5858
2007-11-05 11:30:00,57.63,57.75,57.6,57.74,43653.91089664459,30.9429,31.0073,30.9268,31.0019,43653.9109
2007-11-05 11:35:00,57.73,57.81,57.58,57.6,56671.529570194136,30.9966,31.0395,30.916,30.9268,56671.5296
2007-11-05 11:40:00,57.58,57.84,57.58,57.71,43653.91089664459,30.916,31.0556,30.916,30.9858,43653.9109
2007-11-05 11:45:00,57.71,57.88,57.7,57.76,52631.57894736842,30.9858,31.0771,30.9804,31.0127,52631.5789
2007-11-05 11:50:00,57.74,57.81,57.72,57.78,23117.495230613848,31.0019,31.0395,30.9912,31.0234,23117.4952
2007-11-05 11:55:00,57.77,57.86,57.75,57.83,15598.698238132643,31.018,31.0664,31.0073,31.0502,15598.6982
2007-11-05 12:00:00,57.84,57.92,57.82,57.92,43205.027494108406,31.0556,31.0986,31.0449,31.0986,43205.0275
2007-11-05 12:05:00,57.92,58.05,57.89,58.02,35910.67220289529,31.0986,31.1684,31.0825,31.1523,35910.6722
2007-11-05 12:10:00,58.02,58.12,57.95,58.12,40960.61048142744,31.1523,31.206,31.1147,31.206,40960.6105
2007-11-05 12:15:00,58.12,58.15,58.06,58.08,33778.476040848385,31.206,31.2221,31.1737,31.1845,33778.476
2007-11-05 12:20:00,58.07,58.07,57.89,57.95,26035.23734709909,31.1791,31.1791,31.0825,31.1147,26035.2373
2007-11-05 12:25:00,57.94,58.1,57.91,58.1,42195.03983840197,31.1093,31.1952,31.0932,31.1952,42195.0398
2007-11-05 12:30:00,58.08,58.08,57.97,57.99,66210.3018740882,31.1845,31.1845,31.1254,31.1362,66210.3019
2007-11-05 12:35:00,58.0,58.16,58.0,58.14,33329.5926383122,31.1415,31.2274,31.1415,31.2167,33329.5926
2007-11-05 12:40:00,58.14,58.14,58.01,58.08,22219.728425541463,31.2167,31.2167,31.1469,31.1845,22219.7284
2007-11-05 12:45:00,58.09,58.13,58.07,58.12,14364.26888115812,31.1898,31.2113,31.1791,31.206,14364.2689
2007-11-05 12:50:00,58.11,58.11,57.93,57.99,30860.733924363147,31.2006,31.2006,31.1039,31.1362,30860.7339
2007-11-05 12:55:00,57.99,58.1,57.99,58.05,18067.556952081697,31.1362,31.1952,31.1362,31.1684,18067.557
2007-11-05 13:00:00,58.05,58.15,58.02,58.08,28504.09606104814,31.1684,31.2221,31.1523,31.1845,28504.0961
2007-11-05 13:05:00,58.08,58.08,57.89,57.91,16833.12759510717,31.1845,31.1845,31.0825,31.0932,16833.1276
2007-11-05 13:10:00,57.89,57.89,57.83,57.88,32207.38413197172,31.0825,31.0825,31.0502,31.0771,32207.3841
2007-11-05 13:15:00,57.87,57.89,57.7,57.89,32431.82583323981,31.0717,31.0825,30.9804,31.0825,32431.8258
2007-11-05 13:20:00,57.89,57.91,57.73,57.81,33890.69689148243,31.0825,31.0932,30.9966,31.0395,33890.6969
2007-11-05 13:25:00,57.82,57.84,57.72,57.73,28840.758612950285,31.0449,31.0556,30.9912,30.9966,28840.7586
2007-11-05 13:30:00,57.73,57.82,57.66,57.67,18291.99865334979,30.9966,31.0449,30.959,30.9643,18291.9987
2007-11-05 13:35:00,57.68,57.72,57.56,57.64,27157.445853439567,30.9697,30.9912,30.9053,30.9482,27157.4459
2007-11-05 13:40:00,57.65,57.74,57.57,57.64,22556.390977443607,30.9536,31.0019,30.9106,30.9482,22556.391
2007-11-05 13:45:00,57.62,57.68,57.49,57.5,26933.00415217147,30.9375,30.9697,30.8677,30.8731,26933.0042
2007-11-05 13:50:00,57.5,57.62,57.37,57.4,50050.49938278532,30.8731,30.9375,30.8033,30.8194,50050.4994
2007-11-05 13:55:00,57.39,57.51,57.27,57.51,41521.714734597685,30.814,30.8784,30.7496,30.8784,41521.7147
2007-11-05 14:00:00,57.52,57.62,57.46,57.59,44551.67770171697,30.8838,30.9375,30.8516,30.9214,44551.6777
2007-11-05 14:05:00,57.57,57.62,57.55,57.6,33554.03433958029,30.9106,30.9375,30.8999,30.9268,33554.0343
2007-11-05 14:10:00,57.6,57.73,57.58,57.73,40736.16878015935,30.9268,30.9966,30.916,30.9966,40736.1688
2007-11-05 14:15:00,57.72,57.85,57.65,57.73,40848.3896307934,30.9912,31.061,30.9536,30.9966,40848.3896
2007-11-05 14:20:00,57.7,57.8,57.65,57.7,64190.32656267534,30.9804,31.0341,30.9536,30.9804,64190.3266
2007-11-05 14:25:00,57.7,57.71,57.51,57.62,57681.51722590057,30.9804,30.9858,30.8784,30.9375,57681.5172
2007-11-05 14:30:00,57.61,57.61,57.22,57.22,55100.43766131747,30.9321,30.9321,30.7227,30.7227,55100.4377
2007-11-05 14:35:00,57.23,57.42,57.21,57.36,50836.04533722365,30.7281,30.8301,30.7174,30.7979,50836.0453
2007-11-05 14:40:00,57.36,57.4,57.28,57.37,50162.72023341936,30.7979,30.8194,30.7549,30.8033,50162.7202
2007-11-05 14:45:00,57.36,57.48,57.32,57.46,52182.69554483223,30.7979,30.8623,30.7764,30.8516,52182.6955
2007-11-05 14:50:00,57.44,57.65,57.43,57.58,47020.53641566603,30.8408,30.9536,30.8355,30.916,47020.5364
2007-11-05 14:55:00,57.57,57.62,57.48,57.48,32544.04668387386,30.9106,30.9375,30.8623,30.8623,32544.0467
2007-11-05 15:00:00,57.48,57.58,57.45,57.49,33441.813488946245,30.8623,30.916,30.8462,30.8677,33441.8135
2007-11-05 15:05:00,57.51,58.15,57.49,57.9,99315.4528111323,30.8784,31.2221,30.8677,31.0878,99315.4528
2007-11-05 15:10:00,57.89,58.01,57.84,57.92,76422.39928178655,31.0825,31.1469,31.0556,31.0986,76422.3993
2007-11-05 15:15:00,57.92,58.1,57.89,58.05,51060.48703849175,31.0986,31.1952,31.0825,31.1684,51060.487
2007-11-05 15:20:00,58.03,58.44,58.03,58.37,86410.05498821681,31.1576,31.3778,31.1576,31.3402,86410.055
2007-11-05 15:25:00,58.38,58.43,58.23,58.28,98081.02345415778,31.3456,31.3724,31.265,31.2919,98081.0235
2007-11-05 15:30:00,58.28,58.36,58.17,58.24,63741.44316013915,31.2919,31.3348,31.2328,31.2704,63741.4432
2007-11-05 15:35:00,58.23,58.44,58.09,58.1,101784.31152508136,31.265,31.3778,31.1898,31.1952,101784.3115
2007-11-05 15:40:00,58.11,58.15,57.81,57.83,120076.31017843114,31.2006,31.2221,31.0395,31.0502,120076.3102
2007-11-05 15:45:00,57.84,58.02,57.81,57.91,114914.15104926495,31.0556,31.1523,31.0395,31.0932,114914.151
2007-11-05 15:50:00,57.89,57.97,57.86,57.95,71148.0193019863,31.0825,31.1254,31.0664,31.1147,71148.0193
2007-11-05 15:55:00,57.95,57.96,57.83,57.83,146784.8726293345,31.1147,31.12,31.0502,31.0502,146784.8726
2007-11-06 09:30:00,58.69,58.84,58.04,58.39,130512.8492873976,31.512,31.5925,31.163,31.3509,130512.8493
2007-11-06 09:35:00,58.39,58.63,58.08,58.1,73055.77376276512,31.3509,31.4798,31.1845,31.1952,73055.7738
2007-11-06 09:40:00,58.11,58.29,58.04,58.15,53080.46234990461,31.2006,31.2972,31.163,31.2221,53080.4623
2007-11-06 09:45:00,58.11,58.11,57.67,58.07,67781.39378296486,31.2006,31.2006,30.9643,31.1791,67781.3938
2007-11-06 09:50:00,58.06,58.08,57.51,57.56,46908.31556503198,31.1737,31.1845,30.8784,30.9053,46908.3156
2007-11-06 09:55:00,57.53,57.93,57.51,57.93,432948.0417461564,30.8892,31.1039,30.8784,31.1039,432948.0417
2007-11-06 10:00:00,57.93,58.13,57.86,58.06,30972.9547749972,31.1039,31.2113,31.0664,31.1737,30972.9548
2007-11-06 10:05:00,58.06,58.21,58.03,58.09,45000.56110425317,31.1737,31.2543,31.1576,31.1898,45000.5611
2007-11-06 10:10:00,58.05,58.06,57.81,57.81,63068.11805633486,31.1684,31.1737,31.0395,31.0395,63068.1181
2007-11-06 10:15:00,57.83,57.9,57.74,57.83,25249.69139266076,31.0502,31.0878,31.0019,31.0502,25249.6914
2007-11-06 10:20:00,57.83,57.84,57.63,57.75,73392.43631466725,31.0502,31.0556,30.9429,31.0073,73392.4363
2007-11-06 10:25:00,57.76,57.77,57.62,57.68,43205.027494108406,31.0127,31.018,30.9375,30.9697,43205.0275
2007-11-06 10:30:00,57.68,57.68,57.53,57.57,28504.09606104814,30.9697,30.9697,30.8892,30.9106,28504.0961
2007-11-06 10:35:00,57.59,57.61,57.48,57.61,23903.04118505218,30.9214,30.9321,30.8623,30.9321,23903.0412
2007-11-06 10:40:00,57.63,57.64,57.48,57.53,33666.25519021434,30.9429,30.9482,30.8623,30.8892,33666.2552
2007-11-06 10:45:00,57.53,57.57,57.31,57.32,32544.04668387386,30.8892,30.9106,30.771,30.7764,32544.0467
2007-11-06 10:50:00,57.31,57.31,56.83,57.03,129278.41993042309,30.771,30.771,30.5133,30.6207,129278.4199
2007-11-06 10:55:00,57.03,57.04,56.83,56.93,70923.57760071821,30.6207,30.6261,30.5133,30.567,70923.5776
2007-11-06 11:00:00,56.93,57.16,56.93,57.05,71596.9027045225,30.567,30.6905,30.567,30.6314,71596.9027
2007-11-06 11:05:00,57.07,57.33,57.04,57.33,69576.92739310964,30.6422,30.7818,30.6261,30.7818,69576.9274
2007-11-06 11:10:00,57.33,57.33,57.25,57.27,23005.2743799798,30.7818,30.7818,30.7388,30.7496,23005.2744
2007-11-06 11:15:00,57.27,57.38,57.19,57.38,84390.07967680394,30.7496,30.8086,30.7066,30.8086,84390.0797
2007-11-06 11:20:00,57.38,57.48,57.34,57.48,29626.30456738862,30.8086,30.8623,30.7872,30.8623,29626.3046
2007-11-06 11:25:00,57.48,57.49,57.36,57.49,33105.1509370441,30.8623,30.8677,30.7979,30.8677,33105.1509
2007-11-06 11:30:00,57.48,57.49,57.29,57.31,32431.82583323981,30.8623,30.8677,30.7603,30.771,32431.8258
2007-11-06 11:35:00,57.3,57.51,57.3,57.5,29289.642015486475,30.7657,30.8784,30.7657,30.8731,29289.642
2007-11-06 11:40:00,57.51,57.51,57.31,57.35,31982.942430703624,30.8784,30.8784,30.771,30.7925,31982.9424
2007-11-06 11:45:00,57.33,57.39,57.15,57.2,126024.01526203568,30.7818,30.814,30.6851,30.712,126024.0153
2007-11-06 11:50:00,57.19,57.38,57.16,57.36,55324.87936258557,30.7066,30.8086,30.6905,30.7979,55324.8794
2007-11-06 11:55:00,57.36,57.48,57.36,57.38,40736.16878015935,30.7979,30.8623,30.7979,30.8086,40736.1688
2007-11-06 12:00:00,57.39,57.39,57.07,57.09,38267.3100662103,30.814,30.814,30.6422,30.6529,38267.3101
2007-11-06 12:05:00,57.08,57.29,57.08,57.26,18965.32375715408,30.6476,30.7603,30.6476,30.7442,18965.3238
2007-11-06 12:10:00,57.26,57.48,57.19,57.48,21995.28672427337,30.7442,30.8623,30.7066,30.8623,21995.2867
2007-11-06 12:15:00,57.47,57.56,57.36,57.48,48254.96577264056,30.857,30.9053,30.7979,30.8623,48254.9658
2007-11-06 12:20:00,57.55,57.57,57.43,57.52,32095.16328133767,30.8999,30.9106,30.8355,30.8838,32095.1633
2007-11-06 12:25:00,57.53,57.57,57.46,57.48,19638.648860958365,30.8892,30.9106,30.8516,30.8623,19638.6489
2007-11-06 12:30:00,57.48,57.49,57.37,57.39,21097.519919200982,30.8623,30.8677,30.8033,30.814,21097.5199
2007-11-06 12:35:00,57.38,57.5,57.38,57.5,30075.18796992481,30.8086,30.8731,30.8086,30.8731,30075.188
2007-11-06 12:40:00,57.51,57.54,57.47,57.54,13803.16462798788,30.8784,30.8945,30.857,30.8945,13803.1646
2007-11-06 12:45:00,57.54,57.57,57.4,57.4,22556.390977443607,30.8945,30.9106,30.8194,30.8194,22556.391
2007-11-06 12:50:00,57.4,57.54,57.4,57.52,20760.85736729884,30.8194,30.8945,30.8194,30.8838,20760.8574
2007-11-06 12:55:00,57.52,57.65,57.52,57.65,24015.262035686228,30.8838,30.9536,30.8838,30.9536,24015.262
2007-11-06 13:00:00,57.65,57.71,57.61,57.64,33105.1509370441,30.9536,30.9858,30.9321,30.9482,33105.1509
2007-11-06 13:05:00,57.65,57.67,57.61,57.67,51172.7078891258,30.9536,30.9643,30.9321,30.9643,51172.7079
2007-11-06 13:10:00,57.68,57.72,57.61,57.64,31646.27987880148,30.9697,30.9912,30.9321,30.9482,31646.2799
2007-11-06 13:15:00,57.63,57.73,57.54,57.72,67669.17293233082,30.9429,30.9966,30.8945,30.9912,67669.1729
2007-11-06 13:20:00,57.72,57.79,57.67,57.77,38379.53091684435,30.9912,31.0288,30.9643,31.018,38379.5309
2007-11-06 13:25:00,57.77,57.82,57.72,57.82,35686.2305016272,31.018,31.0449,30.9912,31.0449,35686.2305
2007-11-06 13:30:00,57.81,57.88,57.76,57.81,19975.31141286051,31.0395,31.0771,31.0127,31.0395,19975.3114
2007-11-06 13:35:00,57.81,57.97,57.81,57.97,59140.38828414319,31.0395,31.1254,31.0395,31.1254,59140.3883
2007-11-06 13:40:00,57.97,57.97,57.87,57.93,47132.75726630008,31.1254,31.1254,31.0717,31.1039,47132.7573
2007-11-06 13:45:00,57.92,57.93,57.84,57.9,28167.433509146,31.0986,31.1039,31.0556,31.0878,28167.4335
2007-11-06 13:50:00,57.92,57.99,57.92,57.95,15823.13993940074,31.0986,31.1362,31.0986,31.1147,15823.1399
2007-11-06 13:55:00,57.95,57.95,57.79,57.8,35012.90539782291,31.1147,31.1147,31.0288,31.0341,35012.9054
2007-11-06 14:00:00,57.81,57.96,57.8,57.94,28952.97946358433,31.0395,31.12,31.0341,31.1093,28952.9795
2007-11-06 14:05:00,57.94,57.96,57.75,57.77,31758.500729435527,31.1093,31.12,31.0073,31.018,31758.5007
2007-11-06 14:10:00,57.79,57.92,57.76,57.89,39501.73942318482,31.0288,31.0986,31.0127,31.0825,39501.7394
2007-11-06 14:15:00,57.89,57.89,57.8,57.85,18740.882055885984,31.0825,31.0825,31.0341,31.061,18740.8821
2007-11-06 14:20:00,57.86,57.87,57.7,57.84,32992.93008641005,31.0664,31.0717,30.9804,31.0556,32992.9301
2007-11-06 14:25:00,57.83,57.84,57.74,57.75,21883.06587363932,31.0502,31.0556,31.0019,31.0073,21883.0659
2007-11-06 14:30:00,57.78,57.84,57.69,57.84,27381.887554707664,31.0234,31.0556,30.9751,31.0556,27381.8876
2007-11-06 14:35:00,57.85,57.89,57.7,57.71,50162.72023341936,31.061,31.0825,30.9804,30.9858,50162.7202
2007-11-06 14:40:00,57.73,57.84,57.66,57.82,33890.69689148243,30.9966,31.0556,30.959,31.0449,33890.6969
2007-11-06 14:45:00,57.84,57.87,57.75,57.8,24688.587139490515,31.0556,31.0717,31.0073,31.0341,24688.5871
2007-11-06 14:50:00,57.81,57.83,57.73,57.78,34676.24284592077,31.0395,31.0502,30.9966,31.0234,34676.2428
2007-11-06 14:55:00,57.77,57.9,57.77,57.88,51621.59129166199,31.018,31.0878,31.018,31.0771,51621.5913
2007-11-06 15:00:00,57.83,58.01,57.83,57.92,26484.12074963528,31.0502,31.1469,31.0502,31.0986,26484.1207
2007-11-06 15:05:00,57.92,57.93,57.88,57.9,31085.17562563124,31.0986,31.1039,31.0771,31.0878,31085.1756
2007-11-06 15:10:00,57.91,58.0,57.91,57.92,37369.54326113792,31.0932,31.1415,31.0932,31.0986,37369.5433
2007-11-06 15:15:00,57.92,58.03,57.9,57.93,137582.7628773426,31.0986,31.1576,31.0878,31.1039,137582.7629
2007-11-06 15:20:00,57.93,57.97,57.91,57.93,79227.92054763775,31.1039,31.1254,31.0932,31.1039,79227.9205
2007-11-06 15:25:00,57.91,57.97,57.9,57.93,41970.59813713388,31.0932,31.1254,31.0878,31.1039,41970.5981
2007-11-06 15:30:00,57.93,57.95,57.87,57.9,77207.94523622488,31.1039,31.1147,31.0717,31.0878,77207.9452
2007-11-06 15:35:00,57.9,57.9,57.79,57.83,60487.038491751766,31.0878,31.0878,31.0288,31.0502,60487.0385
2007-11-06 15:40:00,57.85,58.1,57.85,58.1,97856.58175288967,31.061,31.1952,31.061,31.1952,97856.5818
2007-11-06 15:45:00,58.1,58.14,58.07,58.11,93143.30602625968,31.1952,31.2167,31.1791,31.2006,93143.306
2007-11-06 15:50:00,58.11,58.21,58.1,58.17,75973.51587925036,31.2006,31.2543,31.1952,31.2328,75973.5159
2007-11-06 15:55:00,58.17,58.29,58.16,58.29,159914.7121535181,31.2328,31.2972,31.2274,31.2972,159914.7122
2007-11-07 09:30:00,58.27,58.27,57.18,57.27,59813.71338794748,31.2865,31.2865,30.7012,30.7496,59813.7134
2007-11-07 09:35:00,57.28,57.59,57.23,57.42,64639.209965211536,30.7549,30.9214,30.7281,30.8301,64639.21
2007-11-07 09:40:00,57.41,57.41,57.03,57.21,65649.19762091797,30.8247,30.8247,30.6207,30.7174,65649.1976
2007-11-07 09:45:00,57.17,57.18,56.81,57.0,84838.96307934013,30.6959,30.7012,30.5026,30.6046,84838.9631
2007-11-07 09:50:00,57.04,57.34,57.03,57.17,66434.7435753563,30.6261,30.7872,30.6207,30.6959,66434.7436
2007-11-07 09:55:00,57.17,57.17,56.91,57.0,39613.96027381888,30.6959,30.6959,30.5563,30.6046,39613.9603
2007-11-07 10:00:00,57.0,57.07,56.86,56.99,67556.95208169677,30.6046,30.6422,30.5294,30.5992,67556.9521
2007-11-07 10:05:00,56.99,57.2,56.99,57.07,48816.07002581079,30.5992,30.712,30.5992,30.6422,48816.07
2007-11-07 10:10:00,57.06,57.14,57.01,57.03,32880.709235776005,30.6368,30.6798,30.61,30.6207,32880.7092
2007-11-07 10:15:00,57.05,57.1,56.99,57.07,50836.04533722365,30.6314,30.6583,30.5992,30.6422,50836.0453
2007-11-07 10:20:00,57.08,57.08,56.94,56.96,31758.500729435527,30.6476,30.6476,30.5724,30.5831,31758.5007
2007-11-07 10:25:00,56.96,57.01,56.86,56.87,66659.1852766244,30.5831,30.61,30.5294,30.5348,66659.1853
2007-11-07 10:30:00,56.88,56.92,56.58,56.62,78554.59544383346,30.5402,30.5616,30.3791,30.4006,78554.5954
2007-11-07 10:35:00,56.63,56.78,56.39,56.58,96622.15239591515,30.4059,30.4865,30.2771,30.3791,96622.1524
2007-11-07 10:40:00,56.57,56.58,56.46,56.58,46796.094714397936,30.3737,30.3791,30.3147,30.3791,46796.0947
2007-11-07 10:45:00,56.58,56.65,56.5,56.64,87083.38009202109,30.3791,30.4167,30.3361,30.4113,87083.3801
2007-11-07 10:50:00,56.62,56.78,56.56,56.66,44776.119402985074,30.4006,30.4865,30.3684,30.422,44776.1194
2007-11-07 10:55:00,56.65,56.95,56.58,56.79,93592.18942879589,30.4167,30.5778,30.3791,30.4918,93592.1894
2007-11-07 11:00:00,56.77,56.79,56.48,56.48,86858.938390753,30.4811,30.4918,30.3254,30.3254,86858.9384
2007-11-07 11:05:00,56.48,56.83,56.44,56.78,67444.73123106273,30.3254,30.5133,30.3039,30.4865,67444.7312
2007-11-07 11:10:00,56.78,56.84,56.62,56.67,88317.80944899561,30.4865,30.5187,30.4006,30.4274,88317.8094
2007-11-07 11:15:00,56.67,56.83,56.67,56.82,79452.36224890585,30.4274,30.5133,30.4274,30.508,79452.3622
2007-11-07 11:20:00,56.83,56.83,56.66,56.69,79676.80395017394,30.5133,30.5133,30.422,30.4382,79676.804
2007-11-07 11:25:00,56.69,56.69,56.54,56.62,71148.0193019863,30.4382,30.4382,30.3576,30.4006,71148.0193
2007-11-07 11:30:00,56.62,56.65,56.5,56.58,58130.40062843676,30.4006,30.4167,30.3361,30.3791,58130.4006
2007-11-07 11:35:00,56.58,56.58,56.46,56.53,34339.580294018626,30.3791,30.3791,30.3147,30.3522,34339.5803
2007-11-07 11:40:00,56.55,56.56,56.49,56.49,37593.984962406015,30.363,30.3684,30.3308,30.3308,37593.985
2007-11-07 11:45:00,56.47,56.47,56.42,56.42,28391.87521041409,30.32,30.32,30.2932,30.2932,28391.8752
2007-11-07 11:50:00,56.42,56.46,56.41,56.42,22893.05352934575,30.2932,30.3147,30.2878,30.2932,22893.0535
2007-11-07 11:55:00,56.42,56.65,56.37,56.65,46908.31556503198,30.2932,30.4167,30.2663,30.4167,46908.3156
2007-11-07 12:00:00,56.64,56.67,56.42,56.44,38940.63517001459,30.4113,30.4274,30.2932,30.3039,38940.6352
2007-11-07 12:05:00,56.44,56.44,56.27,56.27,47244.97811693412,30.3039,30.3039,30.2126,30.2126,47244.9781
2007-11-07 12:10:00,56.28,56.29,56.13,56.25,46796.094714397936,30.218,30.2234,30.1375,30.2019,46796.0947
2007-11-07 12:15:00,56.24,56.26,56.13,56.17,39389.518572550776,30.1965,30.2073,30.1375,30.159,39389.5186
2007-11-07 12:20:00,56.16,56.25,56.14,56.25,42307.26068903602,30.1536,30.2019,30.1428,30.2019,42307.2607
2007-11-07 12:25:00,56.24,56.45,56.24,56.42,39501.73942318482,30.1965,30.3093,30.1965,30.2932,39501.7394
2007-11-07 12:30:00,56.42,56.58,56.4,56.45,47918.30322073841,30.2932,30.3791,30.2824,30.3093,47918.3032
2007-11-07 12:35:00,56.45,56.53,56.36,56.45,36808.43900796768,30.3093,30.3522,30.261,30.3093,36808.439
2007-11-07 12:40:00,56.45,56.47,56.42,56.46,32431.82583323981,30.3093,30.32,30.2932,30.3147,32431.8258
2007-11-07 12:45:00,56.46,56.47,56.14,56.22,56783.75042082819,30.3147,30.32,30.1428,30.1858,56783.7504
2007-11-07 12:50:00,56.22,56.38,56.15,56.38,91459.99326674896,30.1858,30.2717,30.1482,30.2717,91459.9933
2007-11-07 12:55:00,56.38,56.5,56.33,56.33,29850.74626865672,30.2717,30.3361,30.2449,30.2449,29850.7463
2007-11-07 13:00:00,56.33,56.37,56.21,56.34,25698.574795196942,30.2449,30.2663,30.1804,30.2502,25698.5748
2007-11-07 13:05:00,56.34,56.46,56.24,56.34,29177.42116485243,30.2502,30.3147,30.1965,30.2502,29177.4212
2007-11-07 13:10:00,56.34,56.37,56.23,56.23,56222.64616765795,30.2502,30.2663,30.1912,30.1912,56222.6462
2007-11-07 13:15:00,56.23,56.26,55.79,56.03,133206.14970261473,30.1912,30.2073,29.9549,30.0838,133206.1497
2007-11-07 13:20:00,56.03,56.23,55.84,55.93,44551.67770171697,30.0838,30.1912,29.9818,30.0301,44551.6777
2007-11-07 13:25:00,55.96,56.34,55.96,56.26,52407.13724610032,30.0462,30.2502,30.0462,30.2073,52407.1372
2007-11-07 13:30:00,56.27,56.43,56.23,56.43,43541.69004601055,30.2126,30.2986,30.1912,30.2986,43541.69
2007-11-07 13:35:00,56.41,56.42,56.26,56.27,32319.604982605768,30.2878,30.2932,30.2073,30.2126,32319.605
2007-11-07 13:40:00,56.26,56.46,56.23,56.32,35461.78880035911,30.2073,30.3147,30.1912,30.2395,35461.7888
2007-11-07 13:45:00,56.33,56.42,56.23,56.39,18179.777802715744,30.2449,30.2932,30.1912,30.2771,18179.7778
2007-11-07 13:50:00,56.4,56.5,56.23,56.25,33554.03433958029,30.2824,30.3361,30.1912,30.2019,33554.0343
2007-11-07 13:55:00,56.24,56.46,56.23,56.4,19301.98630905622,30.1965,30.3147,30.1912,30.2824,19301.9863
2007-11-07 14:00:00,56.38,56.38,56.25,56.25,30299.629671192903,30.2717,30.2717,30.2019,30.2019,30299.6297
2007-11-07 14:05:00,56.26,56.45,56.22,56.41,42980.58579284031,30.2073,30.3093,30.1858,30.2878,42980.5858
2007-11-07 14:10:00,56.39,56.57,56.32,56.54,55324.87936258557,30.2771,30.3737,30.2395,30.3576,55324.8794
2007-11-07 14:15:00,56.54,56.58,56.46,56.48,34451.80114465267,30.3576,30.3791,30.3147,30.3254,34451.8011
2007-11-07 14:20:00,56.48,56.59,56.44,56.5,62170.35125126248,30.3254,30.3845,30.3039,30.3361,62170.3513
2007-11-07 14:25:00,56.5,56.68,56.48,56.61,73729.0988665694,30.3361,30.4328,30.3254,30.3952,73729.0989
2007-11-07 14:30:00,56.6,56.76,56.58,56.71,88205.58859836157,30.3898,30.4757,30.3791,30.4489,88205.5886
2007-11-07 14:35:00,56.71,56.75,56.64,56.71,58579.28403097295,30.4489,30.4704,30.4113,30.4489,58579.284
2007-11-07 14:40:00,56.71,56.86,56.67,56.78,56671.529570194136,30.4489,30.5294,30.4274,30.4865,56671.5296
2007-11-07 14:45:00,56.78,56.81,56.58,56.67,51846.032992930086,30.4865,30.5026,30.3791,30.4274,51846.033
2007-11-07 14:50:00,56.68,56.74,56.58,56.61,72382.44865896083,30.4328,30.465,30.3791,30.3952,72382.4487
2007-11-07 14:55:00,56.6,56.68,56.55,56.59,70138.03164627988,30.3898,30.4328,30.363,30.3845,70138.0316
2007-11-07 15:00:00,56.61,56.71,56.51,56.53,58803.72573224104,30.3952,30.4489,30.3415,30.3522,58803.7257
2007-11-07 15:05:00,56.53,56.78,56.53,56.78,59813.71338794748,30.3522,30.4865,30.3522,30.4865,59813.7134
2007-11-07 15:10:00,56.78,56.83,56.7,56.74,58803.72573224104,30.4865,30.5133,30.4435,30.465,58803.7257
2007-11-07 15:15:00,56.75,56.87,56.65,56.67,61048.14274492201,30.4704,30.5348,30.4167,30.4274,61048.1427
2007-11-07 15:20:00,56.67,56.83,56.67,56.72,74177.98226910559,30.4274,30.5133,30.4274,30.4543,74177.9823
2007-11-07 15:25:00,56.73,56.73,56.34,56.41,117383.009763214,30.4596,30.4596,30.2502,30.2878,117383.0098
2007-11-07 15:30:00,56.4,56.58,56.4,56.47,114689.70934799685,30.2824,30.3791,30.2824,30.32,114689.7093
2007-11-07 15:35:00,56.46,56.52,56.23,56.3,115699.69700370327,30.3147,30.3469,30.1912,30.2288,115699.697
2007-11-07 15:40:00,56.3,56.58,56.3,56.58,140276.06329255976,30.2288,30.3791,30.2288,30.3791,140276.0633
2007-11-07 15:45:00,56.58,56.6,56.45,56.45,154976.99472562002,30.3791,30.3898,30.3093,30.3093,154976.9947
2007-11-07 15:50:00,56.45,56.45,56.27,56.3,213780.72045786105,30.3093,30.3093,30.2126,30.2288,213780.7205
2007-11-07 15:55:00,56.31,56.4,56.21,56.23,316238.3570867467,30.2341,30.2824,30.1804,30.1912,316238.3571
2007-11-08 09:30:00,56.33,57.06,56.33,57.05,53304.90405117271,30.2449,30.6368,30.2449,30.6314,53304.9041
2007-11-08 09:35:00,57.02,57.19,56.75,56.75,41970.59813713388,30.6153,30.7066,30.4704,30.4704,41970.5981
2007-11-08 09:40:00,56.81,56.81,56.5,56.53,45898.32790932555,30.5026,30.5026,30.3361,30.3522,45898.3279
2007-11-08 09:45:00,56.49,56.51,55.92,56.16,85736.72988441252,30.3308,30.3415,30.0247,30.1536,85736.7299
2007-11-08 09:50:00,56.15,56.59,56.05,56.49,42980.58579284031,30.1482,30.3845,30.0945,30.3308,42980.5858
2007-11-08 09:55:00,56.55,57.09,56.5,56.96,55437.100213219615,30.363,30.6529,30.3361,30.5831,55437.1002
2007-11-08 10:00:00,56.95,57.16,56.86,57.02,138256.08798114688,30.5778,30.6905,30.5294,30.6153,138256.088
2007-11-08 10:05:00,57.02,57.05,56.74,56.95,151722.59005723262,30.6153,30.6314,30.465,30.5778,151722.5901
2007-11-08 10:10:00,56.95,57.04,56.83,56.84,28952.97946358433,30.5778,30.6261,30.5133,30.5187,28952.9795
2007-11-08 10:15:00,56.84,57.34,56.82,57.28,58354.84232970486,30.5187,30.7872,30.508,30.7549,58354.8423
2007-11-08 10:20:00,57.28,57.57,57.24,57.28,105150.9370441028,30.7549,30.9106,30.7335,30.7549,105150.937
2007-11-08 10:25:00,57.3,57.45,57.19,57.45,147682.6394344069,30.7657,30.8462,30.7066,30.8462,147682.6394
2007-11-08 10:30:00,57.45,57.48,57.24,57.46,54427.11255751318,30.8462,30.8623,30.7335,30.8516,54427.1126
2007-11-08 10:35:00,57.45,57.6,57.32,57.32,55661.54191448771,30.8462,30.9268,30.7764,30.7764,55661.5419
2007-11-08 10:40:00,57.32,57.57,57.3,57.54,58242.62147907081,30.7764,30.9106,30.7657,30.8945,58242.6215
2007-11-08 10:45:00,57.55,57.68,57.39,57.66,72494.66950959488,30.8999,30.9697,30.814,30.959,72494.6695
2007-11-08 10:50:00,57.67,57.87,57.64,57.83,69801.36909437773,30.9643,31.0717,30.9482,31.0502,69801.3691
2007-11-08 10:55:00,57.83,58.12,57.83,58.02,101110.98642127706,31.0502,31.206,31.0502,31.1523,101110.9864
2007-11-08 11:00:00,58.02,58.15,57.93,57.93,70811.35675008416,31.1523,31.2221,31.1039,31.1039,70811.3568
2007-11-08 11:05:00,57.93,57.94,57.78,57.82,38491.7517674784,31.1039,31.1093,31.0234,31.0449,38491.7518
2007-11-08 11:10:00,57.82,57.98,57.8,57.9,32992.93008641005,31.0449,31.1308,31.0341,31.0878,32992.9301
2007-11-08 11:15:00,57.84,57.97,57.69,57.69,49938.27853215127,31.0556,31.1254,30.9751,30.9751,49938.2785
2007-11-08 11:20:00,57.69,57.73,57.48,57.54,84726.74222870609,30.9751,30.9966,30.8623,30.8945,84726.7422
2007-11-08 11:25:00,57.54,57.62,57.48,57.5,35012.90539782291,30.8945,30.9375,30.8623,30.8731,35012.9054
2007-11-08 11:30:00,57.51,57.56,57.4,57.54,86410.05498821681,30.8784,30.9053,30.8194,30.8945,86410.055
2007-11-08 11:35:00,57.52,57.55,57.37,57.43,76422.39928178655,30.8838,30.8999,30.8033,30.8355,76422.3993
2007-11-08 11:40:00,57.45,57.56,57.34,57.48,59028.167433509145,30.8462,30.9053,30.7872,30.8623,59028.1674
2007-11-08 11:45:00,57.48,57.56,57.16,57.16,57569.29637526653,30.8623,30.9053,30.6905,30.6905,57569.2964
2007-11-08 11:50:00,57.16,57.52,57.16,57.49,76310.1784311525,30.6905,30.8838,30.6905,30.8677,76310.1784
2007-11-08 11:55:00,57.51,57.57,57.42,57.48,57008.19212209628,30.8784,30.9106,30.8301,30.8623,57008.1921
2007-11-08 12:00:00,57.47,57.56,57.42,57.47,52182.69554483223,30.857,30.9053,30.8301,30.857,52182.6955
2007-11-08 12:05:00,57.46,57.49,57.2,57.26,51958.25384356413,30.8516,30.8677,30.712,30.7442,51958.2538
2007-11-08 12:10:00,57.25,57.4,57.24,57.4,36920.65985860173,30.7388,30.8194,30.7335,30.8194,36920.6599
2007-11-08 12:15:00,57.41,57.44,57.1,57.17,89552.23880597015,30.8247,30.8408,30.6583,30.6959,89552.2388
2007-11-08 12:20:00,57.16,57.44,57.11,57.36,64414.76826394344,30.6905,30.8408,30.6637,30.7979,64414.7683
2007-11-08 12:25:00,57.37,57.48,57.29,57.44,73953.5405678375,30.8033,30.8623,30.7603,30.8408,73953.5406
2007-11-08 12:30:00,57.44,57.51,57.33,57.46,50611.60363595556,30.8408,30.8784,30.7818,30.8516,50611.6036
2007-11-08 12:35:00,57.47,57.51,56.94,57.1,91796.6558186511,30.857,30.8784,30.5724,30.6583,91796.6558
2007-11-08 12:40:00,57.11,57.15,56.87,57.13,97632.14005162158,30.6637,30.6851,30.5348,30.6744,97632.1401
2007-11-08 12:45:00,57.06,57.2,56.95,56.99,102457.63662888564,30.6368,30.712,30.5778,30.5992,102457.6366
2007-11-08 12:50:00,56.99,57.13,56.86,57.07,80350.12905397822,30.5992,30.6744,30.5294,30.6422,80350.1291
2007-11-08 12:55:00,57.07,57.2,57.0,57.06,58691.504881607,30.6422,30.712,30.6046,30.6368,58691.5049
2007-11-08 13:00:00,57.07,57.15,56.82,56.96,100437.66131747278,30.6422,30.6851,30.508,30.5831,100437.6613
2007-11-08 13:05:00,56.95,56.97,56.54,56.69,186959.93715632363,30.5778,30.5885,30.3576,30.4382,186959.9372
2007-11-08 13:10:00,56.7,56.83,56.6,56.7,93255.52687689372,30.4435,30.5133,30.3898,30.4435,93255.5269
2007-11-08 13:15:00,56.68,57.11,56.58,56.94,115924.13870497138,30.4328,30.6637,30.3791,30.5724,115924.1387
2007-11-08 13:20:00,56.94,57.04,56.79,56.87,94489.95623386824,30.5724,30.6261,30.4918,30.5348,94489.9562
2007-11-08 13:25:00,56.86,57.18,56.75,57.03,139266.07563685332,30.5294,30.7012,30.4704,30.6207,139266.0756
2007-11-08 13:30:00,57.03,57.24,56.98,56.98,100437.66131747278,30.6207,30.7335,30.5939,30.5939,100437.6613
2007-11-08 13:35:00,57.02,57.09,56.83,56.98,93255.52687689372,30.6153,30.6529,30.5133,30.5939,93255.5269
2007-11-08 13:40:00,56.99,57.08,56.77,56.91,95051.06048703849,30.5992,30.6476,30.4811,30.5563,95051.0605
2007-11-08 13:45:00,56.91,56.97,56.69,56.78,62843.67635506677,30.5563,30.5885,30.4382,30.4865,62843.6764
2007-11-08 13:50:00,56.79,56.97,56.68,56.8,80799.01245651442,30.4918,30.5885,30.4328,30.4972,80799.0125
2007-11-08 13:55:00,56.81,57.13,56.75,57.12,101335.42812254516,30.5026,30.6744,30.4704,30.669,101335.4281
2007-11-08 14:00:00,57.11,57.2,56.99,57.13,87307.82179328919,30.6637,30.712,30.5992,30.6744,87307.8218
2007-11-08 14:05:00,57.14,57.16,56.9,56.9,66434.7435753563,30.6798,30.6905,30.5509,30.5509,66434.7436
2007-11-08 14:10:00,56.87,56.99,56.82,56.91,40848.3896307934,30.5348,30.5992,30.508,30.5563,40848.3896
2007-11-08 14:15:00,56.92,57.03,56.77,56.99,68566.93973740321,30.5616,30.6207,30.4811,30.5992,68566.9397
2007-11-08 14:20:00,56.99,57.15,56.91,57.13,64526.98911457748,30.5992,30.6851,30.5563,30.6744,64526.9891
2007-11-08 14:25:00,57.07,57.16,56.97,57.07,40175.06452698911,30.6422,30.6905,30.5885,30.6422,40175.0645
2007-11-08 14:30:00,57.05,57.32,57.01,57.29,46010.5487599596,30.6314,30.7764,30.61,30.7603,46010.5488
2007-11-08 14:35:00,57.26,57.31,56.92,56.93,62731.45550443272,30.7442,30.771,30.5616,30.567,62731.4555
2007-11-08 14:40:00,56.92,57.04,56.92,57.02,54651.55425878128,30.5616,30.6261,30.5616,30.6153,54651.5543
2007-11-08 14:45:00,57.0,57.23,56.92,57.13,50050.49938278532,30.6046,30.7281,30.5616,30.6744,50050.4994
2007-11-08 14:50:00,57.14,57.17,56.95,57.03,48367.1866232746,30.6798,30.6959,30.5778,30.6207,48367.1866
2007-11-08 14:55:00,57.03,57.48,57.01,57.45,78891.2579957356,30.6207,30.8623,30.61,30.8462,78891.258
2007-11-08 15:00:00,57.48,57.6,57.24,57.42,106385.36640107732,30.8623,30.9268,30.7335,30.8301,106385.3664
2007-11-08 15:05:00,57.43,57.56,57.35,57.4,105487.59959600492,30.8355,30.9053,30.7925,30.8194,105487.5996
2007-11-08 15:10:00,57.4,57.4,57.19,57.34,77881.27034002918,30.8194,30.8194,30.7066,30.7872,77881.2703
2007-11-08 15:15:00,57.35,57.7,57.33,57.67,115587.47615306923,30.7925,30.9804,30.7818,30.9643,115587.4762
2007-11-08 15:20:00,57.69,57.97,57.67,57.94,144989.33901918976,30.9751,31.1254,30.9643,31.1093,144989.339
2007-11-08 15:25:00,57.95,58.06,57.83,57.89,103355.40343395802,31.1147,31.1737,31.0502,31.0825,103355.4034
2007-11-08 15:30:00,57.9,58.01,57.88,57.96,99764.33621366847,31.0878,31.1469,31.0771,31.12,99764.3362
2007-11-08 15:35:00,57.95,58.01,57.84,57.98,139153.85478621928,31.1147,31.1469,31.0556,31.1308,139153.8548
2007-11-08 15:40:00,57.98,58.27,57.93,58.15,189653.2375715408,31.1308,31.2865,31.1039,31.2221,189653.2376
2007-11-08 15:45:00,58.14,58.22,57.97,58.06,125350.6901582314,31.2167,31.2596,31.1254,31.1737,125350.6902
2007-11-08 15:50:00,58.06,58.19,58.06,58.14,125238.46930759736,31.1737,31.2435,31.1737,31.2167,125238.4693
2007-11-08 15:55:00,58.13,58.19,57.97,58.07,237234.87824037703,31.2113,31.2435,31.1254,31.1791,237234.8782
2007-11-09 09:30:00,57.18,57.57,57.13,57.48,81023.45415778251,30.7012,30.9106,30.6744,30.8623,81023.4542
2007-11-09 09:35:00,57.48,57.54,57.07,57.27,185052.1826955448,30.8623,30.8945,30.6422,30.7496,185052.1827
2007-11-09 09:40:00,57.29,57.46,57.23,57.34,114577.4884973628,30.7603,30.8516,30.7281,30.7872,114577.4885
2007-11-09 09:45:00,57.34,57.58,57.32,57.52,65312.53506901582,30.7872,30.916,30.7764,30.8838,65312.5351
2007-11-09 09:50:00,57.56,57.62,57.39,57.48,89215.576254068,30.9053,30.9375,30.814,30.8623,89215.5763
2007-11-09 09:55:00,57.48,57.57,57.39,57.41,131971.7203456402,30.8623,30.9106,30.814,30.8247,131971.7203
2007-11-09 10:00:00,57.41,57.57,57.08,57.52,185613.28694871507,30.8247,30.9106,30.6476,30.8838,185613.2869
2007-11-09 10:05:00,57.54,57.57,57.32,57.48,82931.20861856133,30.8945,30.9106,30.7764,30.8623,82931.2086
2007-11-09 10:10:00,57.48,57.59,57.45,57.48,132308.38289754235,30.8623,30.9214,30.8462,30.8623,132308.3829
2007-11-09 10:15:00,57.48,57.9,57.46,57.86,110986.42127707328,30.8623,31.0878,30.8516,31.0664,110986.4213
2007-11-09 10:20:00,57.88,57.89,57.49,57.63,100100.99876557064,31.0771,31.0825,30.8677,30.9429,100100.9988
2007-11-09 10:25:00,57.64,57.68,57.24,57.3,109415.3293681966,30.9482,30.9697,30.7335,30.7657,109415.3294
2007-11-09 10:30:00,57.34,57.52,57.17,57.17,86971.15924138704,30.7872,30.8838,30.6959,30.6959,86971.1592
2007-11-09 10:35:00,57.21,57.31,57.11,57.29,59701.49253731343,30.7174,30.771,30.6637,30.7603,59701.4925
2007-11-09 10:40:00,57.29,57.41,57.22,57.22,63068.11805633486,30.7603,30.8247,30.7227,30.7227,63068.1181
2007-11-09 10:45:00,57.23,57.23,56.82,56.87,126024.01526203568,30.7281,30.7281,30.508,30.5348,126024.0153
2007-11-09 10:50:00,56.87,56.88,56.68,56.69,74963.52822354394,30.5348,30.5402,30.4328,30.4382,74963.5282
2007-11-09 10:55:00,56.69,56.91,56.69,56.91,52743.79979800247,30.4382,30.5563,30.4382,30.5563,52743.7998
2007-11-09 11:00:00,56.91,57.01,56.68,56.91,98978.79025923015,30.5563,30.61,30.4328,30.5563,98978.7903
2007-11-09 11:05:00,56.9,57.05,56.73,56.75,49713.83683088318,30.5509,30.6314,30.4596,30.4704,49713.8368
2007-11-09 11:10:00,56.73,56.9,56.61,56.9,48254.96577264056,30.4596,30.5509,30.3952,30.5509,48254.9658
2007-11-09 11:15:00,56.91,57.03,56.9,56.95,53304.90405117271,30.5563,30.6207,30.5509,30.5778,53304.9041
2007-11-09 11:20:00,56.93,57.21,56.93,57.13,47918.30322073841,30.567,30.7174,30.567,30.6744,47918.3032
2007-11-09 11:25:00,57.11,57.25,57.04,57.04,48928.29087644485,30.6637,30.7388,30.6261,30.6261,48928.2909
2007-11-09 11:30:00,57.03,57.25,57.02,57.12,39052.85602064864,30.6207,30.7388,30.6153,30.669,39052.856
2007-11-09 11:35:00,57.11,57.13,56.99,57.08,33105.1509370441,30.6637,30.6744,30.5992,30.6476,33105.1509
2007-11-09 11:40:00,57.1,57.26,57.1,57.26,41521.714734597685,30.6583,30.7442,30.6583,30.7442,41521.7147
2007-11-09 11:45:00,57.24,57.58,57.24,57.47,106497.58725171136,30.7335,30.916,30.7335,30.857,106497.5873
2007-11-09 11:50:00,57.47,57.5,57.32,57.4,63292.55975760296,30.857,30.8731,30.7764,30.8194,63292.5598
2007-11-09 11:55:00,57.42,57.52,57.31,57.5,43317.24834474245,30.8301,30.8838,30.771,30.8731,43317.2483
2007-11-09 12:00:00,57.48,57.48,57.13,57.23,50387.161934687465,30.8623,30.8623,30.6744,30.7281,50387.1619
2007-11-09 12:05:00,57.25,57.34,57.2,57.34,29850.74626865672,30.7388,30.7872,30.712,30.7872,29850.7463
2007-11-09 12:10:00,57.37,57.44,57.28,57.32,25923.016496465043,30.8033,30.8408,30.7549,30.7764,25923.0165
2007-11-09 12:15:00,57.32,57.38,57.18,57.37,44327.23600044888,30.7764,30.8086,30.7012,30.8033,44327.236
2007-11-09 12:20:00,57.4,57.46,57.28,57.3,34900.68454718887,30.8194,30.8516,30.7549,30.7657,34900.6845
2007-11-09 12:25:00,57.29,57.42,57.26,57.35,31758.500729435527,30.7603,30.8301,30.7442,30.7925,31758.5007
2007-11-09 12:30:00,57.29,57.48,57.25,57.39,26147.458197733136,30.7603,30.8623,30.7388,30.814,26147.4582
2007-11-09 12:35:00,57.41,57.65,57.37,57.51,52968.24149927056,30.8247,30.9536,30.8033,30.8784,52968.2415
2007-11-09 12:40:00,57.52,57.69,57.46,57.47,56334.867018292,30.8838,30.9751,30.8516,30.857,56334.867
2007-11-09 12:45:00,57.47,57.58,57.43,57.46,31534.05902816743,30.857,30.916,30.8355,30.8516,31534.059
2007-11-09 12:50:00,57.41,57.43,57.32,57.39,37369.54326113792,30.8247,30.8355,30.7764,30.814,37369.5433
2007-11-09 12:55:00,57.39,57.4,57.24,57.3,29962.967119290763,30.814,30.8194,30.7335,30.7657,29962.9671
2007-11-09 13:00:00,57.28,57.34,57.13,57.31,54651.55425878128,30.7549,30.7872,30.6744,30.771,54651.5543
2007-11-09 13:05:00,57.31,57.32,57.14,57.16,69240.26484120749,30.771,30.7764,30.6798,30.6905,69240.2648
2007-11-09 13:10:00,57.16,57.25,57.12,57.17,58691.504881607,30.6905,30.7388,30.669,30.6959,58691.5049
2007-11-09 13:15:00,57.17,57.38,57.17,57.38,57232.63382336438,30.6959,30.8086,30.6959,30.8086,57232.6338
2007-11-09 13:20:00,57.38,57.44,57.26,57.43,40175.06452698911,30.8086,30.8408,30.7442,30.8355,40175.0645
2007-11-09 13:25:00,57.45,57.48,57.21,57.35,41297.27303332959,30.8462,30.8623,30.7174,30.7925,41297.273
2007-11-09 13:30:00,57.36,57.43,57.16,57.25,61609.24699809224,30.7979,30.8355,30.6905,30.7388,61609.247
2007-11-09 13:35:00,57.26,57.26,57.15,57.21,71709.12355515655,30.7442,30.7442,30.6851,30.7174,71709.1236
2007-11-09 13:40:00,57.2,57.24,57.19,57.21,30636.29222309505,30.712,30.7335,30.7066,30.7174,30636.2922
2007-11-09 13:45:00,57.2,57.3,57.19,57.24,25698.574795196942,30.712,30.7657,30.7066,30.7335,25698.5748
2007-11-09 13:50:00,57.27,57.3,57.19,57.19,16496.465043205026,30.7496,30.7657,30.7066,30.7066,16496.465
2007-11-09 13:55:00,57.2,57.24,57.17,57.19,25474.13309392885,30.712,30.7335,30.6959,30.7066,25474.1331
2007-11-09 14:00:00,57.19,57.55,57.16,57.55,78105.71204129727,30.7066,30.8999,30.6905,30.8999,78105.712
2007-11-09 14:05:00,57.55,57.65,57.51,57.59,40287.28537762316,30.8999,30.9536,30.8784,30.9214,40287.2854
2007-11-09 14:10:00,57.58,57.69,57.56,57.58,40736.16878015935,30.916,30.9751,30.9053,30.916,40736.1688
2007-11-09 14:15:00,57.58,57.79,57.58,57.79,31982.942430703624,30.916,31.0288,30.916,31.0288,31982.9424
2007-11-09 14:20:00,57.79,57.89,57.65,57.81,35012.90539782291,31.0288,31.0825,30.9536,31.0395,35012.9054
2007-11-09 14:25:00,57.81,57.9,57.77,57.84,47469.41981820222,31.0395,31.0878,31.018,31.0556,47469.4198
2007-11-09 14:30:00,57.82,57.89,57.63,57.68,42980.58579284031,31.0449,31.0825,30.9429,30.9697,42980.5858
2007-11-09 14:35:00,57.7,57.89,57.68,57.82,24913.02884075861,30.9804,31.0825,30.9697,31.0449,24913.0288
2007-11-09 14:40:00,57.82,58.19,57.82,58.08,42643.923240938166,31.0449,31.2435,31.0449,31.1845,42643.9232
2007-11-09 14:45:00,58.06,58.1,57.98,58.07,40287.28537762316,31.1737,31.1952,31.1308,31.1791,40287.2854
2007-11-09 14:50:00,58.09,58.13,57.98,58.01,50162.72023341936,31.1898,31.2113,31.1308,31.1469,50162.7202
2007-11-09 14:55:00,58.01,58.06,57.9,57.92,28728.53776231624,31.1469,31.1737,31.0878,31.0986,28728.5378
2007-11-09 15:00:00,57.95,58.07,57.86,57.91,41297.27303332959,31.1147,31.1791,31.0664,31.0932,41297.273
2007-11-09 15:05:00,57.91,58.01,57.83,58.01,38379.53091684435,31.0932,31.1469,31.0502,31.1469,38379.5309
2007-11-09 15:10:00,58.0,58.09,57.95,58.09,48928.29087644485,31.1415,31.1898,31.1147,31.1898,48928.2909
2007-11-09 15:15:00,58.1,58.25,58.04,58.22,80013.46650207609,31.1952,31.2758,31.163,31.2596,80013.4665
2007-11-09 15:20:00,58.22,58.37,58.16,58.31,41521.714734597685,31.2596,31.3402,31.2274,31.308,41521.7147
2007-11-09 15:25:00,58.3,58.3,58.16,58.23,53753.787453708894,31.3026,31.3026,31.2274,31.265,53753.7875
2007-11-09 15:30:00,58.23,58.25,57.99,57.99,48479.40747390865,31.265,31.2758,31.1362,31.1362,48479.4075
2007-11-09 15:35:00,58.0,58.01,57.65,57.74,76085.7367298844,31.1415,31.1469,30.9536,31.0019,76085.7367
2007-11-09 15:40:00,57.75,57.81,57.41,57.64,110537.53787453708,31.0073,31.0395,30.8247,30.9482,110537.5379
2007-11-09 15:45:00,57.62,57.75,57.48,57.53,78779.03714510155,30.9375,31.0073,30.8623,30.8892,78779.0371
2007-11-09 15:50:00,57.53,57.6,57.26,57.28,83604.53372236561,30.8892,30.9268,30.7442,30.7549,83604.5337
2007-11-09 15:55:00,57.29,57.44,57.23,57.24,152283.69431040288,30.7603,30.8408,30.7281,30.7335,152283.6943
2007-11-12 09:30:00,57.07,57.56,56.85,57.14,50723.824486589605,30.6422,30.9053,30.5241,30.6798,50723.8245
2007-11-12 09:35:00,57.15,57.82,57.07,57.77,52294.91639546627,30.6851,31.0449,30.6422,31.018,52294.9164
2007-11-12 09:40:00,57.73,58.02,57.66,57.82,62955.897205700814,30.9966,31.1523,30.959,31.0449,62955.8972
2007-11-12 09:45:00,57.8,58.17,57.79,57.97,42531.70239030412,31.0341,31.2328,31.0288,31.1254,42531.7024
2007-11-12 09:50:00,57.98,58.18,57.93,58.06,46010.5487599596,31.1308,31.2382,31.1039,31.1737,46010.5488
2007-11-12 09:55:00,58.04,58.14,57.98,58.07,32880.709235776005,31.163,31.2167,31.1308,31.1791,32880.7092
2007-11-12 10:00:00,58.07,58.07,57.77,57.82,43990.57344854674,31.1791,31.1791,31.018,31.0449,43990.5734
2007-11-12 10:05:00,57.82,57.94,57.73,57.73,42756.14409157221,31.0449,31.1093,30.9966,30.9966,42756.1441
2007-11-12 10:10:00,57.73,57.99,57.66,57.67,46010.5487599596,30.9966,31.1362,30.959,30.9643,46010.5488
2007-11-12 10:15:00,57.7,57.88,57.67,57.77,94041.07283133206,30.9804,31.0771,30.9643,31.018,94041.0728
2007-11-12 10:20:00,57.77,57.82,57.57,57.75,53304.90405117271,31.018,31.0449,30.9106,31.0073,53304.9041
2007-11-12 10:25:00,57.75,57.93,57.63,57.92,35910.67220289529,31.0073,31.1039,30.9429,31.0986,35910.6722
2007-11-12 10:30:00,57.92,58.14,57.9,58.02,42195.03983840197,31.0986,31.2167,31.0878,31.1523,42195.0398
2007-11-12 10:35:00,58.01,58.06,57.86,58.02,40848.3896307934,31.1469,31.1737,31.0664,31.1523,40848.3896
2007-11-12 10:40:00,58.03,58.27,57.97,58.26,55998.20446638985,31.1576,31.2865,31.1254,31.2811,55998.2045
2007-11-12 10:45:00,58.26,58.28,58.13,58.13,46796.094714397936,31.2811,31.2919,31.2113,31.2113,46796.0947
2007-11-12 10:50:00,58.13,58.28,58.13,58.16,32768.48838514196,31.2113,31.2919,31.2113,31.2274,32768.4884
2007-11-12 10:55:00,58.15,58.43,58.14,58.33,48030.524071372456,31.2221,31.3724,31.2167,31.3187,48030.5241
2007-11-12 11:00:00,58.32,58.49,58.23,58.4,48254.96577264056,31.3133,31.4046,31.265,31.3563,48254.9658
2007-11-12 11:05:00,58.4,58.63,58.4,58.61,63404.78060823701,31.3563,31.4798,31.3563,31.469,63404.7806
2007-11-12 11:10:00,58.61,58.65,58.5,58.53,42531.70239030412,31.469,31.4905,31.41,31.4261,42531.7024
2007-11-12 11:15:00,58.54,58.63,58.52,58.58,36808.43900796768,31.4315,31.4798,31.4207,31.4529,36808.439
2007-11-12 11:20:00,58.61,58.65,58.53,58.55,29962.967119290763,31.469,31.4905,31.4261,31.4368,29962.9671
2007-11-12 11:25:00,58.55,58.75,58.55,58.75,45561.66535742341,31.4368,31.5442,31.4368,31.5442,45561.6654
2007-11-12 11:30:00,58.76,58.78,58.67,58.77,83492.31287173157,31.5496,31.5603,31.5013,31.555,83492.3129
2007-11-12 11:35:00,58.79,58.85,58.62,58.72,68118.05633486701,31.5657,31.5979,31.4744,31.5281,68118.0563
2007-11-12 11:40:00,58.71,58.74,58.59,58.66,21434.18247110313,31.5227,31.5388,31.4583,31.4959,21434.1825
2007-11-12 11:45:00,58.65,58.74,58.65,58.71,21995.28672427337,31.4905,31.5388,31.4905,31.5227,21995.2867
2007-11-12 11:50:00,58.71,58.71,58.55,58.63,39501.73942318482,31.5227,31.5227,31.4368,31.4798,39501.7394
2007-11-12 11:55:00,58.61,58.71,58.54,58.63,24239.703736954325,31.469,31.5227,31.4315,31.4798,24239.7037
2007-11-12 12:00:00,58.63,58.71,58.61,58.66,36471.776456065534,31.4798,31.5227,31.469,31.4959,36471.7765
2007-11-12 12:05:00,58.65,58.65,58.52,58.6,32992.93008641005,31.4905,31.4905,31.4207,31.4637,32992.9301
2007-11-12 12:10:00,58.61,58.65,58.51,58.63,27269.666704073614,31.469,31.4905,31.4154,31.4798,27269.6667
2007-11-12 12:15:00,58.62,58.76,58.54,58.71,34676.24284592077,31.4744,31.5496,31.4315,31.5227,34676.2428
2007-11-12 12:20:00,58.69,58.87,58.69,58.77,68679.16058803725,31.512,31.6086,31.512,31.555,68679.1606
2007-11-12 12:25:00,58.75,58.75,58.65,58.68,30636.29222309505,31.5442,31.5442,31.4905,31.5066,30636.2922
2007-11-12 12:30:00,58.67,58.83,58.67,58.75,58691.504881607,31.5013,31.5872,31.5013,31.5442,58691.5049
2007-11-12 12:35:00,58.75,58.87,58.73,58.8,42419.48153967007,31.5442,31.6086,31.5335,31.5711,42419.4815
2007-11-12 12:40:00,58.81,58.87,58.81,58.84,25810.795645831,31.5764,31.6086,31.5764,31.5925,25810.7956
2007-11-12 12:45:00,58.85,58.87,58.78,58.79,42531.70239030412,31.5979,31.6086,31.5603,31.5657,42531.7024
2007-11-12 12:50:00,58.8,58.83,58.66,58.7,40175.06452698911,31.5711,31.5872,31.4959,31.5174,40175.0645
2007-11-12 12:55:00,58.7,58.71,58.59,58.62,34451.80114465267,31.5174,31.5227,31.4583,31.4744,34451.8011
2007-11-12 13:00:00,58.62,58.71,58.56,58.64,52968.24149927056,31.4744,31.5227,31.4422,31.4852,52968.2415
2007-11-12 13:05:00,58.64,58.64,58.55,58.55,30860.733924363147,31.4852,31.4852,31.4368,31.4368,30860.7339
2007-11-12 13:10:00,58.55,58.7,58.51,58.65,44663.89855235103,31.4368,31.5174,31.4154,31.4905,44663.8986
2007-11-12 13:15:00,58.65,58.74,58.54,58.7,37818.42666367411,31.4905,31.5388,31.4315,31.5174,37818.4267
2007-11-12 13:20:00,58.7,58.77,58.63,58.77,35686.2305016272,31.5174,31.555,31.4798,31.555,35686.2305
2007-11-12 13:25:00,58.79,58.79,58.71,58.73,36471.776456065534,31.5657,31.5657,31.5227,31.5335,36471.7765
2007-11-12 13:30:00,58.73,58.74,58.63,58.66,17506.452698911457,31.5335,31.5388,31.4798,31.4959,17506.4527
2007-11-12 13:35:00,58.67,58.67,58.37,58.38,59477.05083604533,31.5013,31.5013,31.3402,31.3456,59477.0508
2007-11-12 13:40:00,58.39,58.39,58.22,58.3,117607.45146448207,31.3509,31.3509,31.2596,31.3026,117607.4515
2007-11-12 13:45:00,58.29,58.37,58.21,58.33,36696.21815733363,31.2972,31.3402,31.2543,31.3187,36696.2182
2007-11-12 13:50:00,58.37,58.37,58.21,58.3,39277.29772191673,31.3402,31.3402,31.2543,31.3026,39277.2977
2007-11-12 13:55:00,58.29,58.48,58.25,58.38,137358.3211760745,31.2972,31.3992,31.2758,31.3456,137358.3212
2007-11-12 14:00:00,58.38,58.52,58.37,58.5,96622.15239591515,31.3456,31.4207,31.3402,31.41,96622.1524
2007-11-12 14:05:00,58.49,58.56,58.39,58.47,46122.76961059365,31.4046,31.4422,31.3509,31.3939,46122.7696
2007-11-12 14:10:00,58.47,58.55,58.4,58.44,42307.26068903602,31.3939,31.4368,31.3563,31.3778,42307.2607
2007-11-12 14:15:00,58.42,58.46,58.3,58.36,59140.38828414319,31.367,31.3885,31.3026,31.3348,59140.3883
2007-11-12 14:20:00,58.37,58.57,58.36,58.51,65649.19762091797,31.3402,31.4476,31.3348,31.4154,65649.1976
2007-11-12 14:25:00,58.51,58.61,58.3,58.47,67893.61463359892,31.4154,31.469,31.3026,31.3939,67893.6146
2007-11-12 14:30:00,58.46,58.62,58.44,58.52,69015.8231399394,31.3885,31.4744,31.3778,31.4207,69015.8231
2007-11-12 14:35:00,58.53,58.61,58.43,58.53,45449.44450678936,31.4261,31.469,31.3724,31.4261,45449.4445
2007-11-12 14:40:00,58.53,58.66,58.48,58.52,64190.32656267534,31.4261,31.4959,31.3992,31.4207,64190.3266
2007-11-12 14:45:00,58.53,58.66,58.52,58.55,28952.97946358433,31.4261,31.4959,31.4207,31.4368,28952.9795
2007-11-12 14:50:00,58.54,58.6,58.47,58.49,29289.642015486475,31.4315,31.4637,31.3939,31.4046,29289.642
2007-11-12 14:55:00,58.48,58.56,58.47,58.51,29401.86286612052,31.3992,31.4422,31.3939,31.4154,29401.8629
2007-11-12 15:00:00,58.51,58.51,58.18,58.29,69689.14824374368,31.4154,31.4154,31.2382,31.2972,69689.1482
2007-11-12 15:05:00,58.29,58.31,58.12,58.24,77656.82863876107,31.2972,31.308,31.206,31.2704,77656.8286
2007-11-12 15:10:00,58.25,58.29,58.15,58.22,74514.64482100774,31.2758,31.2972,31.2221,31.2596,74514.6448
2007-11-12 15:15:00,58.22,58.23,58.07,58.12,69352.48569184155,31.2596,31.265,31.1791,31.206,69352.4857
2007-11-12 15:20:00,58.12,58.2,58.04,58.14,76646.84098305464,31.206,31.2489,31.163,31.2167,76646.841
2007-11-12 15:25:00,58.14,58.18,57.92,57.92,95724.38559084278,31.2167,31.2382,31.0986,31.0986,95724.3856
2007-11-12 15:30:00,57.91,58.14,57.89,58.11,84165.63797553585,31.0932,31.2167,31.0825,31.2006,84165.638
2007-11-12 15:35:00,58.1,58.1,57.96,58.04,61384.80529682415,31.1952,31.1952,31.12,31.163,61384.8053
2007-11-12 15:40:00,58.05,58.05,57.73,57.76,122657.38974301424,31.1684,31.1684,30.9966,31.0127,122657.3897
2007-11-12 15:45:00,57.74,57.77,57.44,57.44,101447.6489731792,31.0019,31.018,30.8408,30.8408,101447.649
2007-11-12 15:50:00,57.44,57.59,57.32,57.58,92806.64347435754,30.8408,30.9214,30.7764,30.916,92806.6435
2007-11-12 15:55:00,57.58,57.61,57.42,57.5,120300.75187969924,30.916,30.9321,30.8301,30.8731,120300.7519
2007-11-13 09:30:00,58.01,58.09,57.64,57.91,71596.9027045225,31.1469,31.1898,30.9482,31.0932,71596.9027
2007-11-13 09:35:00,57.94,58.48,57.92,58.33,61497.02614745819,31.1093,31.3992,31.0986,31.3187,61497.0261
2007-11-13 09:40:00,58.32,58.33,58.06,58.06,38379.53091684435,31.3133,31.3187,31.1737,31.1737,38379.5309
2007-11-13 09:45:00,58.06,58.18,57.94,58.09,39613.96027381888,31.1737,31.2382,31.1093,31.1898,39613.9603
2007-11-13 09:50:00,58.11,58.28,57.94,58.24,35910.67220289529,31.2006,31.2919,31.1093,31.2704,35910.6722
2007-11-13 09:55:00,58.23,58.28,58.02,58.2,29962.967119290763,31.265,31.2919,31.1523,31.2489,29962.9671
2007-11-13 10:00:00,58.19,58.39,58.11,58.29,61945.90954999439,31.2435,31.3509,31.2006,31.2972,61945.9095
2007-11-13 10:05:00,58.29,58.4,58.17,58.34,65985.8601728201,31.2972,31.3563,31.2328,31.3241,65985.8602
2007-11-13 10:10:00,58.34,58.41,58.27,58.36,53978.229154976994,31.3241,31.3617,31.2865,31.3348,53978.2292
2007-11-13 10:15:00,58.36,58.36,57.9,58.01,89776.68050723824,31.3348,31.3348,31.0878,31.1469,89776.6805
2007-11-13 10:20:00,58.01,58.02,57.92,57.99,43990.57344854674,31.1469,31.1523,31.0986,31.1362,43990.5734
2007-11-13 10:25:00,58.01,58.16,57.94,58.16,48479.40747390865,31.1469,31.2274,31.1093,31.2274,48479.4075
2007-11-13 10:30:00,58.14,58.14,57.8,57.8,65088.09336774772,31.2167,31.2167,31.0341,31.0341,65088.0934
2007-11-13 10:35:00,57.77,57.81,57.63,57.69,50162.72023341936,31.018,31.0395,30.9429,30.9751,50162.7202
2007-11-13 10:40:00,57.67,57.88,57.67,57.87,37706.20581304006,30.9643,31.0771,30.9643,31.0717,37706.2058
2007-11-13 10:45:00,57.89,58.02,57.86,57.86,37593.984962406015,31.0825,31.1523,31.0664,31.0664,37593.985
2007-11-13 10:50:00,57.83,58.14,57.75,58.08,40848.3896307934,31.0502,31.2167,31.0073,31.1845,40848.3896
2007-11-13 10:55:00,58.06,58.14,57.83,57.89,52294.91639546627,31.1737,31.2167,31.0502,31.0825,52294.9164
2007-11-13 11:00:00,57.9,58.1,57.85,58.1,35686.2305016272,31.0878,31.1952,31.061,31.1952,35686.2305
2007-11-13 11:05:00,58.1,58.19,58.09,58.13,45786.1070586915,31.1952,31.2435,31.1898,31.2113,45786.1071
2007-11-13 11:10:00,58.13,58.14,58.01,58.07,40736.16878015935,31.2113,31.2167,31.1469,31.1791,40736.1688
2007-11-13 11:15:00,58.08,58.19,58.03,58.09,36583.99730669958,31.1845,31.2435,31.1576,31.1898,36583.9973
2007-11-13 11:20:00,58.1,58.4,58.06,58.4,64863.65166647963,31.1952,31.3563,31.1737,31.3563,64863.6517
2007-11-13 11:25:00,58.4,58.56,58.19,58.55,122545.1688923802,31.3563,31.4422,31.2435,31.4368,122545.1689
2007-11-13 11:30:00,58.52,58.53,58.38,58.48,36022.89305352934,31.4207,31.4261,31.3456,31.3992,36022.8931
2007-11-13 11:35:00,58.48,58.63,58.46,58.6,79452.36224890585,31.3992,31.4798,31.3885,31.4637,79452.3622
2007-11-13 11:40:00,58.61,58.62,58.43,58.5,28840.758612950285,31.469,31.4744,31.3724,31.41,28840.7586
2007-11-13 11:45:00,58.48,58.49,58.3,58.34,154752.55302435192,31.3992,31.4046,31.3026,31.3241,154752.553
2007-11-13 11:50:00,58.35,58.38,58.23,58.25,30972.9547749972,31.3294,31.3456,31.265,31.2758,30972.9548
2007-11-13 11:55:00,58.25,58.32,58.16,58.25,46010.5487599596,31.2758,31.3133,31.2274,31.2758,46010.5488
2007-11-13 12:00:00,58.26,58.36,58.15,58.34,36808.43900796768,31.2811,31.3348,31.2221,31.3241,36808.439
2007-11-13 12:05:00,58.34,58.38,58.14,58.35,70362.47334754797,31.3241,31.3456,31.2167,31.3294,70362.4733
2007-11-13 12:10:00,58.36,58.37,58.15,58.15,26035.23734709909,31.3348,31.3402,31.2221,31.2221,26035.2373
2007-11-13 12:15:00,58.17,58.22,58.14,58.19,23566.37863315004,31.2328,31.2596,31.2167,31.2435,23566.3786
2007-11-13 12:20:00,58.19,58.37,58.11,58.36,38828.414319380536,31.2435,31.3402,31.2006,31.3348,38828.4143
2007-11-13 12:25:00,58.35,58.43,58.18,58.3,30187.40882055886,31.3294,31.3724,31.2382,31.3026,30187.4088
2007-11-13 12:30:00,58.3,58.3,58.09,58.1,29289.642015486475,31.3026,31.3026,31.1898,31.1952,29289.642
2007-11-13 12:35:00,58.09,58.15,58.06,58.15,21209.74076983504,31.1898,31.2221,31.1737,31.2221,21209.7408
2007-11-13 12:40:00,58.15,58.34,58.15,58.3,22331.94927617552,31.2221,31.3241,31.2221,31.3026,22331.9493
2007-11-13 12:45:00,58.31,58.38,58.31,58.36,38940.63517001459,31.308,31.3456,31.308,31.3348,38940.6352
2007-11-13 12:50:00,58.36,58.37,58.28,58.35,15486.477387498597,31.3348,31.3402,31.2919,31.3294,15486.4774
2007-11-13 12:55:00,58.34,58.43,58.11,58.42,59589.271686679385,31.3241,31.3724,31.2006,31.367,59589.2717
2007-11-13 13:00:00,58.42,58.43,58.31,58.31,27381.887554707664,31.367,31.3724,31.308,31.308,27381.8876
2007-11-13 13:05:00,58.3,58.3,58.18,58.22,23790.82033441813,31.3026,31.3026,31.2382,31.2596,23790.8203
2007-11-13 13:10:00,58.22,58.3,58.16,58.28,11109.864212770732,31.2596,31.3026,31.2274,31.2919,11109.8642
2007-11-13 13:15:00,58.29,58.38,58.25,58.34,17394.23184827741,31.2972,31.3456,31.2758,31.3241,17394.2318
2007-11-13 13:20:00,58.34,58.43,58.28,58.38,46459.43216249579,31.3241,31.3724,31.2919,31.3456,46459.4322
2007-11-13 13:25:00,58.38,58.41,58.28,58.3,30636.29222309505,31.3456,31.3617,31.2919,31.3026,30636.2922
2007-11-13 13:30:00,58.29,58.33,58.23,58.26,22107.507574907417,31.2972,31.3187,31.265,31.2811,22107.5076
2007-11-13 13:35:00,58.28,58.28,58.16,58.27,27830.77095724385,31.2919,31.2919,31.2274,31.2865,27830.771
2007-11-13 13:40:00,58.27,58.52,58.24,58.47,48816.07002581079,31.2865,31.4207,31.2704,31.3939,48816.07
2007-11-13 13:45:00,58.49,58.5,58.22,58.23,33105.1509370441,31.4046,31.41,31.2596,31.265,33105.1509
2007-11-13 13:50:00,58.23,58.4,58.21,58.32,39613.96027381888,31.265,31.3563,31.2543,31.3133,39613.9603
2007-11-13 13:55:00,58.34,58.35,58.2,58.2,23005.2743799798,31.3241,31.3294,31.2489,31.2489,23005.2744
2007-11-13 14:00:00,58.19,58.38,58.19,58.38,37032.880709235775,31.2435,31.3456,31.2435,31.3456,37032.8807
2007-11-13 14:05:00,58.4,58.4,58.28,58.29,28391.87521041409,31.3563,31.3563,31.2919,31.2972,28391.8752
2007-11-13 14:10:00,58.29,58.38,58.25,58.26,28167.433509146,31.2972,31.3456,31.2758,31.2811,28167.4335
2007-11-13 14:15:00,58.25,58.41,58.25,58.26,30860.733924363147,31.2758,31.3617,31.2758,31.2811,30860.7339
2007-11-13 14:20:00,58.33,58.4,58.25,58.31,21995.28672427337,31.3187,31.3563,31.2758,31.308,21995.2867
2007-11-13 14:25:00,58.34,58.38,58.19,58.2,32880.709235776005,31.3241,31.3456,31.2435,31.2489,32880.7092
2007-11-13 14:30:00,58.19,58.24,58.14,58.24,37032.880709235775,31.2435,31.2704,31.2167,31.2704,37032.8807
2007-11-13 14:35:00,58.22,58.43,58.22,58.31,41409.49388396364,31.2596,31.3724,31.2596,31.308,41409.4939
2007-11-13 14:40:00,58.32,58.34,58.25,58.25,28391.87521041409,31.3133,31.3241,31.2758,31.2758,28391.8752
2007-11-13 14:45:00,58.25,58.36,58.24,58.3,42307.26068903602,31.2758,31.3348,31.2704,31.3026,42307.2607
2007-11-13 14:50:00,58.32,58.37,58.26,58.33,36471.776456065534,31.3133,31.3402,31.2811,31.3187,36471.7765
2007-11-13 14:55:00,58.34,58.34,58.22,58.25,29850.74626865672,31.3241,31.3241,31.2596,31.2758,29850.7463
2007-11-13 15:00:00,58.25,58.5,58.25,58.48,82033.44181348894,31.2758,31.41,31.2758,31.3992,82033.4418
2007-11-13 15:05:00,58.47,58.53,58.39,58.41,53529.3457524408,31.3939,31.4261,31.3509,31.3617,53529.3458
2007-11-13 15:10:00,58.41,58.51,58.4,58.45,50499.38278532151,31.3617,31.4154,31.3563,31.3831,50499.3828
2007-11-13 15:15:00,58.47,58.58,58.41,58.46,48816.07002581079,31.3939,31.4529,31.3617,31.3885,48816.07
2007-11-13 15:20:00,58.46,58.47,58.37,58.37,39950.62282572102,31.3885,31.3939,31.3402,31.3402,39950.6228
2007-11-13 15:25:00,58.38,58.55,58.35,58.55,50836.04533722365,31.3456,31.4368,31.3294,31.4368,50836.0453
2007-11-13 15:30:00,58.55,58.59,58.5,58.58,47918.30322073841,31.4368,31.4583,31.41,31.4529,47918.3032
2007-11-13 15:35:00,58.58,58.6,58.52,58.6,47469.41981820222,31.4529,31.4637,31.4207,31.4637,47469.4198
2007-11-13 15:40:00,58.59,58.86,58.59,58.8,108517.56256312424,31.4583,31.6033,31.4583,31.5711,108517.5626
2007-11-13 15:45:00,58.81,58.91,58.76,58.88,139266.07563685332,31.5764,31.6301,31.5496,31.614,139266.0756
2007-11-13 15:50:00,58.88,58.92,58.63,58.89,202895.2979463584,31.614,31.6355,31.4798,31.6194,202895.2979
2007-11-13 15:55:00,58.89,58.96,58.85,58.85,172707.88912579956,31.6194,31.657,31.5979,31.5979,172707.8891
2007-11-14 09:30:00,59.37,59.37,58.78,59.2,94602.1770845023,31.8771,31.8771,31.5603,31.7858,94602.1771
2007-11-14 09:35:00,59.15,60.05,59.14,59.96,68679.16058803725,31.759,32.2422,31.7536,32.1939,68679.1606
2007-11-14 09:40:00,59.99,60.15,59.49,59.61,45000.56110425317,32.21,32.2959,31.9415,32.006,45000.5611
2007-11-14 09:45:00,59.59,59.96,59.43,59.45,45561.66535742341,31.9952,32.1939,31.9093,31.9201,45561.6654
2007-11-14 09:50:00,59.42,59.43,59.18,59.18,38828.414319380536,31.904,31.9093,31.7751,31.7751,38828.4143
2007-11-14 09:55:00,59.21,59.31,59.12,59.27,27381.887554707664,31.7912,31.8449,31.7429,31.8234,27381.8876
2007-11-14 10:00:00,59.26,59.78,59.26,59.73,57569.29637526653,31.818,32.0972,31.818,32.0704,57569.2964
2007-11-14 10:05:00,59.74,59.74,59.34,59.37,70811.35675008416,32.0758,32.0758,31.861,31.8771,70811.3568
2007-11-14 10:10:00,59.37,59.6,59.28,59.52,76197.95758051846,31.8771,32.0006,31.8288,31.9576,76197.9576
2007-11-14 10:15:00,59.54,59.54,59.36,59.37,45449.44450678936,31.9684,31.9684,31.8717,31.8771,45449.4445
2007-11-14 10:20:00,59.38,59.54,59.29,59.29,28391.87521041409,31.8825,31.9684,31.8342,31.8342,28391.8752
2007-11-14 10:25:00,59.31,59.41,59.25,59.27,24351.92458758837,31.8449,31.8986,31.8127,31.8234,24351.9246
2007-11-14 10:30:00,59.25,59.26,58.93,59.05,44215.01514981483,31.8127,31.818,31.6409,31.7053,44215.0151
2007-11-14 10:35:00,59.04,59.13,58.91,59.13,32431.82583323981,31.6999,31.7482,31.6301,31.7482,32431.8258
2007-11-14 10:40:00,59.12,59.53,59.08,59.52,45673.886208057454,31.7429,31.963,31.7214,31.9576,45673.8862
2007-11-14 10:45:00,59.53,59.64,59.51,59.59,32880.709235776005,31.963,32.0221,31.9523,31.9952,32880.7092
2007-11-14 10:50:00,59.61,59.61,59.49,59.56,24913.02884075861,32.006,32.006,31.9415,31.9791,24913.0288
2007-11-14 10:55:00,59.59,59.62,59.4,59.41,26371.89989900124,31.9952,32.0113,31.8932,31.8986,26371.8999
2007-11-14 11:00:00,59.4,59.59,59.37,59.58,29065.20031421838,31.8932,31.9952,31.8771,31.9899,29065.2003
2007-11-14 11:05:00,59.58,59.6,59.37,59.43,32095.16328133767,31.9899,32.0006,31.8771,31.9093,32095.1633
2007-11-14 11:10:00,59.43,59.49,59.29,59.32,33890.69689148243,31.9093,31.9415,31.8342,31.8503,33890.6969
2007-11-14 11:15:00,59.32,59.39,59.25,59.35,24015.262035686228,31.8503,31.8878,31.8127,31.8664,24015.262
2007-11-14 11:20:00,59.35,59.51,59.35,59.36,24464.145438222426,31.8664,31.9523,31.8664,31.8717,24464.1454
2007-11-14 11:25:00,59.37,59.48,59.37,59.45,24239.703736954325,31.8771,31.9362,31.8771,31.9201,24239.7037
2007-11-14 11:30:00,59.45,59.53,59.43,59.48,26933.00415217147,31.9201,31.963,31.9093,31.9362,26933.0042
2007-11-14 11:35:00,59.48,59.55,59.4,59.53,32992.93008641005,31.9362,31.9738,31.8932,31.963,32992.9301
2007-11-14 11:40:00,59.51,59.61,59.49,59.61,11670.96846594097,31.9523,32.006,31.9415,32.006,11670.9685
2007-11-14 11:45:00,59.61,59.75,59.56,59.72,18740.882055885984,32.006,32.0811,31.9791,32.065,18740.8821
2007-11-14 11:50:00,59.72,59.84,59.72,59.76,30075.18796992481,32.065,32.1295,32.065,32.0865,30075.188
2007-11-14 11:55:00,59.77,59.78,59.71,59.76,27381.887554707664,32.0919,32.0972,32.0597,32.0865,27381.8876
2007-11-14 12:00:00,59.76,59.77,59.68,59.69,19975.31141286051,32.0865,32.0919,32.0436,32.0489,19975.3114
2007-11-14 12:05:00,59.69,59.71,59.62,59.68,30187.40882055886,32.0489,32.0597,32.0113,32.0436,30187.4088
2007-11-14 12:10:00,59.67,59.84,59.67,59.79,36247.33475479744,32.0382,32.1295,32.0382,32.1026,36247.3348
2007-11-14 12:15:00,59.82,59.86,59.72,59.73,38155.08921557625,32.1187,32.1402,32.065,32.0704,38155.0892
2007-11-14 12:20:00,59.72,59.76,59.69,59.73,120525.19358096732,32.065,32.0865,32.0489,32.0704,120525.1936
2007-11-14 12:25:00,59.7,59.84,59.68,59.75,74514.64482100774,32.0543,32.1295,32.0436,32.0811,74514.6448
2007-11-14 12:30:00,59.73,59.75,59.67,59.71,14139.827179890022,32.0704,32.0811,32.0382,32.0597,14139.8272
2007-11-14 12:35:00,59.71,59.82,59.7,59.81,16272.02334193693,32.0597,32.1187,32.0543,32.1134,16272.0233
2007-11-14 12:40:00,59.82,59.82,59.69,59.71,34451.80114465267,32.1187,32.1187,32.0489,32.0597,34451.8011
2007-11-14 12:45:00,59.71,59.71,59.53,59.56,28279.654359780045,32.0597,32.0597,31.963,31.9791,28279.6544
2007-11-14 12:50:00,59.55,59.56,59.46,59.56,20311.97396476265,31.9738,31.9791,31.9254,31.9791,20311.974
2007-11-14 12:55:00,59.56,59.61,59.45,59.45,19301.98630905622,31.9791,32.006,31.9201,31.9201,19301.9863
2007-11-14 13:00:00,59.45,59.53,59.44,59.44,16384.24419257098,31.9201,31.963,31.9147,31.9147,16384.2442
2007-11-14 13:05:00,59.44,59.5,59.44,59.45,14252.04803052407,31.9147,31.9469,31.9147,31.9201,14252.048
2007-11-14 13:10:00,59.45,59.63,59.45,59.57,24351.92458758837,31.9201,32.0167,31.9201,31.9845,24351.9246
2007-11-14 13:15:00,59.57,59.58,59.52,59.56,10548.759959600491,31.9845,31.9899,31.9576,31.9791,10548.76
2007-11-14 13:20:00,59.56,59.7,59.55,59.7,28055.21265851195,31.9791,32.0543,31.9738,32.0543,28055.2127
2007-11-14 13:25:00,59.7,59.74,59.62,59.63,28616.31691168219,32.0543,32.0758,32.0113,32.0167,28616.3169
2007-11-14 13:30:00,59.63,59.63,59.53,59.57,19301.98630905622,32.0167,32.0167,31.963,31.9845,19301.9863
2007-11-14 13:35:00,59.56,59.58,59.29,59.3,32768.48838514196,31.9791,31.9899,31.8342,31.8395,32768.4884
2007-11-14 13:40:00,59.31,59.37,59.29,59.36,13354.281225451688,31.8449,31.8771,31.8342,31.8717,13354.2812
2007-11-14 13:45:00,59.36,59.36,59.25,59.28,25025.24969139266,31.8717,31.8717,31.8127,31.8288,25025.2497
2007-11-14 13:50:00,59.28,59.41,59.22,59.4,35237.34709909101,31.8288,31.8986,31.7966,31.8932,35237.3471
2007-11-14 13:55:00,59.41,59.53,59.32,59.32,43878.352597912686,31.8986,31.963,31.8503,31.8503,43878.3526
2007-11-14 14:00:00,59.32,59.45,59.29,59.44,38940.63517001459,31.8503,31.9201,31.8342,31.9147,38940.6352
2007-11-14 14:05:00,59.45,59.6,59.45,59.56,22893.05352934575,31.9201,32.0006,31.9201,31.9791,22893.0535
2007-11-14 14:10:00,59.56,59.69,59.54,59.62,31309.617326899337,31.9791,32.0489,31.9684,32.0113,31309.6173
2007-11-14 14:15:00,59.63,59.66,59.57,59.59,21209.74076983504,32.0167,32.0328,31.9845,31.9952,21209.7408
2007-11-14 14:20:00,59.58,59.62,59.53,59.59,34002.917742116486,31.9899,32.0113,31.963,31.9952,34002.9177
2007-11-14 14:25:00,59.58,59.76,59.55,59.68,44439.45685108293,31.9899,32.0865,31.9738,32.0436,44439.4569
2007-11-14 14:30:00,59.68,59.71,59.51,59.59,41633.93558523173,32.0436,32.0597,31.9523,31.9952,41633.9356
2007-11-14 14:35:00,59.59,59.74,59.59,59.7,41185.052182695545,31.9952,32.0758,31.9952,32.0543,41185.0522
2007-11-14 14:40:00,59.73,59.76,59.6,59.6,28504.09606104814,32.0704,32.0865,32.0006,32.0006,28504.0961
2007-11-14 14:45:00,59.62,59.65,59.39,59.53,54539.33340814723,32.0113,32.0274,31.8878,31.963,54539.3334
2007-11-14 14:50:00,59.54,59.62,59.54,59.61,36247.33475479744,31.9684,32.0113,31.9684,32.006,36247.3348
2007-11-14 14:55:00,59.6,59.64,59.51,59.53,34002.917742116486,32.0006,32.0221,31.9523,31.963,34002.9177
2007-11-14 15:00:00,59.51,59.55,59.42,59.46,54651.55425878128,31.9523,31.9738,31.904,31.9254,54651.5543
2007-11-14 15:05:00,59.46,59.6,59.4,59.59,34339.580294018626,31.9254,32.0006,31.8932,31.9952,34339.5803
2007-11-14 15:10:00,59.59,59.72,59.55,59.64,47244.97811693412,31.9952,32.065,31.9738,32.0221,47244.9781
2007-11-14 15:15:00,59.63,59.7,59.61,59.65,38379.53091684435,32.0167,32.0543,32.006,32.0274,38379.5309
2007-11-14 15:20:00,59.64,59.84,59.6,59.77,71933.56525642464,32.0221,32.1295,32.0006,32.0919,71933.5653
2007-11-14 15:25:00,59.77,59.79,59.7,59.7,89664.45965660419,32.0919,32.1026,32.0543,32.0543,89664.4597
2007-11-14 15:30:00,59.69,59.69,59.47,59.57,76534.6201324206,32.0489,32.0489,31.9308,31.9845,76534.6201
2007-11-14 15:35:00,59.56,59.56,59.16,59.17,93704.41027942993,31.9791,31.9791,31.7644,31.7697,93704.4103
2007-11-14 15:40:00,59.17,59.19,58.93,59.1,178655.5942094041,31.7697,31.7805,31.6409,31.7321,178655.5942
2007-11-14 15:45:00,59.12,59.15,58.95,58.97,133318.3705532488,31.7429,31.759,31.6516,31.6623,133318.3706
2007-11-14 15:50:00,58.98,59.06,58.55,58.65,199192.0098754349,31.6677,31.7107,31.4368,31.4905,199192.0099
2007-11-14 15:55:00,58.66,58.95,58.66,58.95,285153.1814611155,31.4959,31.6516,31.4959,31.6516,285153.1815
2007-11-15 09:30:00,58.81,58.81,58.29,58.3,71596.9027045225,31.5764,31.5764,31.2972,31.3026,71596.9027
2007-11-15 09:35:00,58.3,58.49,57.64,57.72,158231.3993940074,31.3026,31.4046,30.9482,30.9912,158231.3994
2007-11-15 09:40:00,57.67,58.07,57.59,57.9,50836.04533722365,30.9643,31.1791,30.9214,31.0878,50836.0453
2007-11-15 09:45:00,57.89,57.92,57.66,57.74,43317.24834474245,31.0825,31.0986,30.959,31.0019,43317.2483
2007-11-15 09:50:00,57.76,57.83,57.61,57.76,85848.95073504657,31.0127,31.0502,30.9321,31.0127,85848.9507
2007-11-15 09:55:00,57.76,57.88,57.73,57.84,47469.41981820222,31.0127,31.0771,30.9966,31.0556,47469.4198
2007-11-15 10:00:00,57.82,57.92,57.73,57.9,83604.53372236561,31.0449,31.0986,30.9966,31.0878,83604.5337
2007-11-15 10:05:00,57.91,58.01,57.77,57.92,91684.43496801706,31.0932,31.1469,31.018,31.0986,91684.435
2007-11-15 10:10:00,57.92,57.97,57.8,57.81,71933.56525642464,31.0986,31.1254,31.0341,31.0395,71933.5653
2007-11-15 10:15:00,57.82,58.08,57.8,58.06,88205.58859836157,31.0449,31.1845,31.0341,31.1737,88205.5886
2007-11-15 10:20:00,58.06,58.06,57.91,57.92,117944.11401638424,31.1737,31.1737,31.0932,31.0986,117944.114
2007-11-15 10:25:00,57.91,58.01,57.83,57.97,71821.34440579059,31.0932,31.1469,31.0502,31.1254,71821.3444
2007-11-15 10:30:00,57.9,58.08,57.84,57.93,59364.829985411285,31.0878,31.1845,31.0556,31.1039,59364.83
2007-11-15 10:35:00,57.93,58.01,57.9,57.99,37257.32241050387,31.1039,31.1469,31.0878,31.1362,37257.3224
2007-11-15 10:40:00,57.97,57.97,57.89,57.93,34900.68454718887,31.1254,31.1254,31.0825,31.1039,34900.6845
2007-11-15 10:45:00,57.91,58.08,57.89,58.08,25810.795645831,31.0932,31.1845,31.0825,31.1845,25810.7956
2007-11-15 10:50:00,58.07,58.12,58.04,58.11,15823.13993940074,31.1791,31.206,31.163,31.2006,15823.1399
2007-11-15 10:55:00,58.09,58.13,58.0,58.04,25923.016496465043,31.1898,31.2113,31.1415,31.163,25923.0165
2007-11-15 11:00:00,58.01,58.24,57.99,58.1,145326.0015710919,31.1469,31.2704,31.1362,31.1952,145326.0016
2007-11-15 11:05:00,58.09,58.23,58.09,58.17,27045.22500280552,31.1898,31.265,31.1898,31.2328,27045.225
2007-11-15 11:10:00,58.15,58.19,58.13,58.13,23341.93693188194,31.2221,31.2435,31.2113,31.2113,23341.9369
2007-11-15 11:15:00,58.15,58.28,58.09,58.24,43205.027494108406,31.2221,31.2919,31.1898,31.2704,43205.0275
2007-11-15 11:20:00,58.23,58.27,58.14,58.24,97744.36090225563,31.265,31.2865,31.2167,31.2704,97744.3609
2007-11-15 11:25:00,58.22,58.29,58.15,58.15,32768.48838514196,31.2596,31.2972,31.2221,31.2221,32768.4884
2007-11-15 11:30:00,58.15,58.17,57.89,57.97,63404.78060823701,31.2221,31.2328,31.0825,31.1254,63404.7806
2007-11-15 11:35:00,57.95,58.04,57.95,58.04,17843.1152508136,31.1147,31.163,31.1147,31.163,17843.1153
2007-11-15 11:40:00,58.03,58.05,57.91,57.94,18628.66120525193,31.1576,31.1684,31.0932,31.1093,18628.6612
2007-11-15 11:45:00,57.92,57.97,57.89,57.94,21321.961620469083,31.0986,31.1254,31.0825,31.1093,21321.9616
2007-11-15 11:50:00,57.94,57.97,57.78,57.8,89664.45965660419,31.1093,31.1254,31.0234,31.0341,89664.4597
2007-11-15 11:55:00,57.79,57.95,57.79,57.84,53641.56660307485,31.0288,31.1147,31.0288,31.0556,53641.5666
2007-11-15 12:00:00,57.85,57.97,57.79,57.79,56222.64616765795,31.061,31.1254,31.0288,31.0288,56222.6462
2007-11-15 12:05:00,57.79,57.82,57.72,57.78,63965.88486140725,31.0288,31.0449,30.9912,31.0234,63965.8849
2007-11-15 12:10:00,57.83,57.84,57.74,57.79,35349.56794972506,31.0502,31.0556,31.0019,31.0288,35349.5679
2007-11-15 12:15:00,57.8,57.95,57.78,57.82,53304.90405117271,31.0341,31.1147,31.0234,31.0449,53304.9041
2007-11-15 12:20:00,57.81,57.85,57.75,57.8,52070.47469419818,31.0395,31.061,31.0073,31.0341,52070.4747
2007-11-15 12:25:00,57.8,57.81,57.73,57.75,63853.6640107732,31.0341,31.0395,30.9966,31.0073,63853.664
2007-11-15 12:30:00,57.74,57.79,57.71,57.74,57120.41297273033,31.0019,31.0288,30.9858,31.0019,57120.413
2007-11-15 12:35:00,57.73,57.81,57.71,57.77,17730.894400179553,30.9966,31.0395,30.9858,31.018,17730.8944
2007-11-15 12:40:00,57.77,57.81,57.66,57.7,66098.08102345416,31.018,31.0395,30.959,30.9804,66098.081
2007-11-15 12:45:00,57.67,57.85,57.66,57.83,23454.15778251599,30.9643,31.061,30.959,31.0502,23454.1578
2007-11-15 12:50:00,57.81,57.89,57.75,57.75,30411.85052182696,31.0395,31.0825,31.0073,31.0073,30411.8505
2007-11-15 12:55:00,57.74,57.82,57.73,57.81,12232.072719111213,31.0019,31.0449,30.9966,31.0395,12232.0727
2007-11-15 13:00:00,57.8,57.94,57.8,57.92,16945.348445741216,31.0341,31.1093,31.0341,31.0986,16945.3484
2007-11-15 13:05:00,57.92,57.96,57.81,57.89,35574.00965099315,31.0986,31.12,31.0395,31.0825,35574.0097
2007-11-15 13:10:00,57.88,57.97,57.83,57.89,26933.00415217147,31.0771,31.1254,31.0502,31.0825,26933.0042
2007-11-15 13:15:00,57.89,57.9,57.7,57.7,27269.666704073614,31.0825,31.0878,30.9804,30.9804,27269.6667
2007-11-15 13:20:00,57.7,57.71,57.61,57.66,35798.45135226125,30.9804,30.9858,30.9321,30.959,35798.4514
2007-11-15 13:25:00,57.67,57.84,57.64,57.82,17282.01099764336,30.9643,31.0556,30.9482,31.0449,17282.011
2007-11-15 13:30:00,57.81,57.98,57.81,57.87,28840.758612950285,31.0395,31.1308,31.0395,31.0717,28840.7586
2007-11-15 13:35:00,57.85,57.85,57.73,57.75,30860.733924363147,31.061,31.061,30.9966,31.0073,30860.7339
2007-11-15 13:40:00,57.77,57.82,57.74,57.82,21658.624172371223,31.018,31.0449,31.0019,31.0449,21658.6242
2007-11-15 13:45:00,57.85,57.9,57.78,57.81,19863.09056222646,31.061,31.0878,31.0234,31.0395,19863.0906
2007-11-15 13:50:00,57.81,57.83,57.7,57.71,27269.666704073614,31.0395,31.0502,30.9804,30.9858,27269.6667
2007-11-15 13:55:00,57.69,57.72,57.64,57.72,16833.12759510717,30.9751,30.9912,30.9482,30.9912,16833.1276
2007-11-15 14:00:00,57.73,57.73,57.55,57.66,72719.11121086297,30.9966,30.9966,30.8999,30.959,72719.1112
2007-11-15 14:05:00,57.67,57.73,57.61,57.65,87307.82179328919,30.9643,30.9966,30.9321,30.9536,87307.8218
2007-11-15 14:10:00,57.65,57.74,57.61,57.68,59140.38828414319,30.9536,31.0019,30.9321,30.9697,59140.3883
2007-11-15 14:15:00,57.68,57.77,57.64,57.68,34227.35944338458,30.9697,31.018,30.9482,30.9697,34227.3594
2007-11-15 14:20:00,57.66,57.8,57.6,57.63,42307.26068903602,30.959,31.0341,30.9268,30.9429,42307.2607
2007-11-15 14:25:00,57.63,57.81,57.63,57.72,37481.76411177197,30.9429,31.0395,30.9429,30.9912,37481.7641
2007-11-15 14:30:00,57.7,57.88,57.65,57.81,36022.89305352934,30.9804,31.0771,30.9536,31.0395,36022.8931
2007-11-15 14:35:00,57.82,57.9,57.68,57.68,64078.105712041295,31.0449,31.0878,30.9697,30.9697,64078.1057
2007-11-15 14:40:00,57.66,57.67,57.41,57.45,78105.71204129727,30.959,30.9643,30.8247,30.8462,78105.712
2007-11-15 14:45:00,57.47,57.51,57.38,57.47,39389.518572550776,30.857,30.8784,30.8086,30.857,39389.5186
2007-11-15 14:50:00,57.46,57.56,57.39,57.5,47806.08237010436,30.8516,30.9053,30.814,30.8731,47806.0824
2007-11-15 14:55:00,57.48,57.63,57.47,57.59,77769.04948939513,30.8623,30.9429,30.857,30.9214,77769.0495
2007-11-15 15:00:00,57.6,57.73,57.59,57.61,59028.167433509145,30.9268,30.9966,30.9214,30.9321,59028.1674
2007-11-15 15:05:00,57.61,57.63,57.56,57.57,151273.70665469643,30.9321,30.9429,30.9053,30.9106,151273.7067
2007-11-15 15:10:00,57.57,57.71,57.48,57.71,120188.5310290652,30.9106,30.9858,30.8623,30.9858,120188.531
2007-11-15 15:15:00,57.71,57.72,57.57,57.65,71709.12355515655,30.9858,30.9912,30.9106,30.9536,71709.1236
2007-11-15 15:20:00,57.64,57.71,57.57,57.68,57793.73807653462,30.9482,30.9858,30.9106,30.9697,57793.7381
2007-11-15 15:25:00,57.65,57.82,57.64,57.72,88991.13455279991,30.9536,31.0449,30.9482,30.9912,88991.1346
2007-11-15 15:30:00,57.71,57.73,57.29,57.29,168106.8342498036,30.9858,30.9966,30.7603,30.7603,168106.8342
2007-11-15 15:35:00,57.3,57.41,57.23,57.3,153181.46111547525,30.7657,30.8247,30.7281,30.7657,153181.4611
2007-11-15 15:40:00,57.29,57.67,57.27,57.67,162608.01256873526,30.7603,30.9643,30.7496,30.9643,162608.0126
2007-11-15 15:45:00,57.68,58.06,57.64,57.78,191897.6545842217,30.9697,31.1737,30.9482,31.0234,191897.6546
2007-11-15 15:50:00,57.78,57.82,57.57,57.63,118392.99741892042,31.0234,31.0449,30.9106,30.9429,118392.9974
2007-11-15 15:55:00,57.62,57.83,57.59,57.71,162832.45427000336,30.9375,31.0502,30.9214,30.9858,162832.4543
2007-11-16 09:30:00,58.28,58.28,57.59,57.65,554371.0021321961,31.2919,31.2919,30.9214,30.9536,554371.0021
2007-11-16 09:35:00,57.67,57.81,57.32,57.41,76983.50353495679,30.9643,31.0395,30.7764,30.8247,76983.5035
2007-11-16 09:40:00,57.41,57.41,57.09,57.22,94489.95623386824,30.8247,30.8247,30.6529,30.7227,94489.9562
2007-11-16 09:45:00,57.21,57.3,57.0,57.27,71260.24015262035,30.7174,30.7657,30.6046,30.7496,71260.2402
2007-11-16 09:50:00,57.28,57.44,57.2,57.24,81696.7792615868,30.7549,30.8408,30.712,30.7335,81696.7793
2007-11-16 09:55:00,57.24,57.32,57.07,57.07,104253.1702390304,30.7335,30.7764,30.6422,30.6422,104253.1702
2007-11-16 10:00:00,57.07,57.09,56.54,56.58,102345.4157782516,30.6422,30.6529,30.3576,30.3791,102345.4158
2007-11-16 10:05:00,56.58,56.97,56.52,56.87,73841.31971720346,30.3791,30.5885,30.3469,30.5348,73841.3197
2007-11-16 10:10:00,56.88,56.98,56.83,56.93,113455.27999102233,30.5402,30.5939,30.5133,30.567,113455.28
2007-11-16 10:15:00,56.94,57.24,56.88,57.19,55549.32106385366,30.5724,30.7335,30.5402,30.7066,55549.3211
2007-11-16 10:20:00,57.2,57.37,57.13,57.28,80911.23330714846,30.712,30.8033,30.6744,30.7549,80911.2333
2007-11-16 10:25:00,57.31,57.42,57.12,57.16,274492.2006508809,30.771,30.8301,30.669,30.6905,274492.2007
2007-11-16 10:30:00,57.12,57.37,57.12,57.36,306587.3639322186,30.669,30.8033,30.669,30.7979,306587.3639
2007-11-16 10:35:00,57.35,57.36,57.08,57.23,222421.7259566828,30.7925,30.7979,30.6476,30.7281,222421.726
2007-11-16 10:40:00,57.24,57.28,57.05,57.05,194478.73414880483,30.7335,30.7549,30.6314,30.6314,194478.7341
2007-11-16 10:45:00,57.05,57.07,56.96,56.96,150712.6024015262,30.6314,30.6422,30.5831,30.5831,150712.6024
2007-11-16 10:50:00,56.96,56.98,56.78,56.78,61945.90954999439,30.5831,30.5939,30.4865,30.4865,61945.9095
2007-11-16 10:55:00,56.77,56.89,56.77,56.8,60150.37593984962,30.4811,30.5455,30.4811,30.4972,60150.3759
2007-11-16 11:00:00,56.81,57.05,56.81,56.96,120300.75187969924,30.5026,30.6314,30.5026,30.5831,120300.7519
2007-11-16 11:05:00,56.96,57.03,56.94,57.02,70025.81079564583,30.5831,30.6207,30.5724,30.6153,70025.8108
2007-11-16 11:10:00,57.02,57.03,56.94,56.96,56895.97127146224,30.6153,30.6207,30.5724,30.5831,56895.9713
2007-11-16 11:15:00,56.96,57.07,56.94,56.99,68566.93973740321,30.5831,30.6422,30.5724,30.5992,68566.9397
2007-11-16 11:20:00,57.01,57.02,56.94,56.99,46122.76961059365,30.61,30.6153,30.5724,30.5992,46122.7696
2007-11-16 11:25:00,56.99,56.99,56.8,56.81,102008.75322634944,30.5992,30.5992,30.4972,30.5026,102008.7532
2007-11-16 11:30:00,56.82,56.87,56.76,56.87,61384.80529682415,30.508,30.5348,30.4757,30.5348,61384.8053
2007-11-16 11:35:00,56.84,56.92,56.82,56.83,52070.47469419818,30.5187,30.5616,30.508,30.5133,52070.4747
2007-11-16 11:40:00,56.84,56.99,56.83,56.83,44215.01514981483,30.5187,30.5992,30.5133,30.5133,44215.0151
2007-11-16 11:45:00,56.83,56.92,56.77,56.88,90337.78476040848,30.5133,30.5616,30.4811,30.5402,90337.7848
2007-11-16 11:50:00,56.88,57.12,56.88,57.06,106722.02895297944,30.5402,30.669,30.5402,30.6368,106722.029
2007-11-16 11:55:00,57.05,57.06,56.88,56.91,31982.942430703624,30.6314,30.6368,30.5402,30.5563,31982.9424
2007-11-16 12:00:00,56.9,56.98,56.89,56.95,13803.16462798788,30.5509,30.5939,30.5455,30.5778,13803.1646
2007-11-16 12:05:00,56.93,57.27,56.91,57.27,30748.513073729097,30.567,30.7496,30.5563,30.7496,30748.5131
2007-11-16 12:10:00,57.27,57.32,57.18,57.22,27718.550106609808,30.7496,30.7764,30.7012,30.7227,27718.5501
2007-11-16 12:15:00,57.22,57.48,57.22,57.41,36359.55560543149,30.7227,30.8623,30.7227,30.8247,36359.5556
2007-11-16 12:20:00,57.39,57.4,57.25,57.25,11334.305914038829,30.814,30.8194,30.7388,30.7388,11334.3059
2007-11-16 12:25:00,57.25,57.26,57.15,57.15,21546.403321737176,30.7388,30.7442,30.6851,30.6851,21546.4033
2007-11-16 12:30:00,57.16,57.16,57.01,57.05,23790.82033441813,30.6905,30.6905,30.61,30.6314,23790.8203
2007-11-16 12:35:00,57.07,57.14,56.9,56.9,50387.161934687465,30.6422,30.6798,30.5509,30.5509,50387.1619
2007-11-16 12:40:00,56.91,56.93,56.76,56.79,33105.1509370441,30.5563,30.567,30.4757,30.4918,33105.1509
2007-11-16 12:45:00,56.78,56.79,56.7,56.75,48591.6283245427,30.4865,30.4918,30.4435,30.4704,48591.6283
2007-11-16 12:50:00,56.77,56.92,56.75,56.91,48591.6283245427,30.4811,30.5616,30.4704,30.5563,48591.6283
2007-11-16 12:55:00,56.91,56.91,56.77,56.86,34339.580294018626,30.5563,30.5563,30.4811,30.5294,34339.5803
2007-11-16 13:00:00,56.84,56.97,56.83,56.93,44776.119402985074,30.5187,30.5885,30.5133,30.567,44776.1194
2007-11-16 13:05:00,56.94,57.06,56.91,56.99,21546.403321737176,30.5724,30.6368,30.5563,30.5992,21546.4033
2007-11-16 13:10:00,56.97,56.97,56.86,56.87,25810.795645831,30.5885,30.5885,30.5294,30.5348,25810.7956
2007-11-16 13:15:00,56.89,57.07,56.88,56.97,57232.63382336438,30.5455,30.6422,30.5402,30.5885,57232.6338
2007-11-16 13:20:00,56.97,57.02,56.91,56.91,14364.26888115812,30.5885,30.6153,30.5563,30.5563,14364.2689
2007-11-16 13:25:00,56.9,56.91,56.82,56.91,24127.48288632028,30.5509,30.5563,30.508,30.5563,24127.4829
2007-11-16 13:30:00,56.89,57.12,56.89,57.04,91908.87666928516,30.5455,30.669,30.5455,30.6261,91908.8767
2007-11-16 13:35:00,57.03,57.03,56.85,56.91,26484.12074963528,30.6207,30.6207,30.5241,30.5563,26484.1207
2007-11-16 13:40:00,56.92,57.14,56.91,57.11,49601.61598024913,30.5616,30.6798,30.5563,30.6637,49601.616
2007-11-16 13:45:00,57.1,57.21,57.07,57.11,23566.37863315004,30.6583,30.7174,30.6422,30.6637,23566.3786
2007-11-16 13:50:00,57.1,57.11,56.91,56.91,16496.465043205026,30.6583,30.6637,30.5563,30.5563,16496.465
2007-11-16 13:55:00,56.91,56.91,56.79,56.88,53192.68320053866,30.5563,30.5563,30.4918,30.5402,53192.6832
2007-11-16 14:00:00,56.88,56.91,56.81,56.89,65536.97677028392,30.5402,30.5563,30.5026,30.5455,65536.9768
2007-11-16 14:05:00,56.89,56.96,56.8,56.86,88430.03029962967,30.5455,30.5831,30.4972,30.5294,88430.0303
2007-11-16 14:10:00,56.86,56.89,56.67,56.71,65536.97677028392,30.5294,30.5455,30.4274,30.4489,65536.9768
2007-11-16 14:15:00,56.7,56.72,56.5,56.54,47693.86151947032,30.4435,30.4543,30.3361,30.3576,47693.8615
2007-11-16 14:20:00,56.54,56.62,56.4,56.45,116709.68465940972,30.3576,30.4006,30.2824,30.3093,116709.6847
2007-11-16 14:25:00,56.47,56.54,56.39,56.49,74851.30737290988,30.32,30.3576,30.2771,30.3308,74851.3074
2007-11-16 14:30:00,56.49,56.67,56.45,56.49,52856.02064863651,30.3308,30.4274,30.3093,30.3308,52856.0206
2007-11-16 14:35:00,56.5,56.53,56.27,56.32,88766.69285153181,30.3361,30.3522,30.2126,30.2395,88766.6929
2007-11-16 14:40:00,56.32,56.44,56.26,56.4,74514.64482100774,30.2395,30.3039,30.2073,30.2824,74514.6448
2007-11-16 14:45:00,56.39,56.5,56.27,56.36,49713.83683088318,30.2771,30.3361,30.2126,30.261,49713.8368
2007-11-16 14:50:00,56.39,56.39,56.26,56.3,70811.35675008416,30.2771,30.2771,30.2073,30.2288,70811.3568
2007-11-16 14:55:00,56.31,56.57,56.31,56.56,57120.41297273033,30.2341,30.3737,30.2341,30.3684,57120.413
2007-11-16 15:00:00,56.56,56.58,56.39,56.43,82145.662664123,30.3684,30.3791,30.2771,30.2986,82145.6627
2007-11-16 15:05:00,56.43,56.6,56.43,56.54,121871.8437885759,30.2986,30.3898,30.2986,30.3576,121871.8438
2007-11-16 15:10:00,56.53,56.63,56.52,56.6,59925.934238581525,30.3522,30.4059,30.3469,30.3898,59925.9342
2007-11-16 15:15:00,56.58,56.69,56.54,56.62,46683.87386376388,30.3791,30.4382,30.3576,30.4006,46683.8739
2007-11-16 15:20:00,56.63,56.67,56.54,56.6,31197.396476265287,30.4059,30.4274,30.3576,30.3898,31197.3965
2007-11-16 15:25:00,56.6,56.68,56.5,56.58,66098.08102345416,30.3898,30.4328,30.3361,30.3791,66098.081
2007-11-16 15:30:00,56.58,56.67,56.5,56.52,92357.76007182134,30.3791,30.4274,30.3361,30.3469,92357.7601
2007-11-16 15:35:00,56.51,56.62,56.5,56.59,127931.7697228145,30.3415,30.4006,30.3361,30.3845,127931.7697
2007-11-16 15:40:00,56.58,56.9,56.58,56.85,132308.38289754235,30.3791,30.5509,30.3791,30.5241,132308.3829
2007-11-16 15:45:00,56.84,56.99,56.75,56.97,172483.44742453148,30.5187,30.5992,30.4704,30.5885,172483.4474
2007-11-16 15:50:00,56.98,57.03,56.79,56.97,235327.12377959825,30.5939,30.6207,30.4918,30.5885,235327.1238
2007-11-16 15:55:00,56.96,57.05,56.89,57.03,165862.41723712266,30.5831,30.6314,30.5455,30.6207,165862.4172
2007-11-19 09:30:00,56.75,56.75,55.97,55.98,65536.97677028392,30.4704,30.4704,30.0516,30.0569,65536.9768
2007-11-19 09:35:00,55.97,56.09,55.65,55.82,76085.7367298844,30.0516,30.116,29.8798,29.971,76085.7367
2007-11-19 09:40:00,55.77,55.93,55.63,55.89,66883.62697789249,29.9442,30.0301,29.869,30.0086,66883.627
2007-11-19 09:45:00,55.87,56.1,55.84,56.1,36920.65985860173,29.9979,30.1214,29.9818,30.1214,36920.6599
2007-11-19 09:50:00,56.16,56.32,56.07,56.17,47918.30322073841,30.1536,30.2395,30.1053,30.159,47918.3032
2007-11-19 09:55:00,56.16,56.17,56.02,56.04,42195.03983840197,30.1536,30.159,30.0784,30.0892,42195.0398
2007-11-19 10:00:00,56.01,56.09,56.0,56.01,60038.15508921557,30.073,30.116,30.0677,30.073,60038.1551
2007-11-19 10:05:00,56.02,56.13,55.92,56.11,128492.87397598474,30.0784,30.1375,30.0247,30.1267,128492.874
2007-11-19 10:10:00,56.11,56.13,56.01,56.04,60487.038491751766,30.1267,30.1375,30.073,30.0892,60487.0385
2007-11-19 10:15:00,56.05,56.1,55.94,56.01,90001.12220850633,30.0945,30.1214,30.0355,30.073,90001.1222
2007-11-19 10:20:00,56.01,56.09,55.97,56.02,29177.42116485243,30.073,30.116,30.0516,30.0784,29177.4212
2007-11-19 10:25:00,56.01,56.07,55.92,55.92,55100.43766131747,30.073,30.1053,30.0247,30.0247,55100.4377
2007-11-19 10:30:00,55.92,56.05,55.82,55.96,202670.8562450904,30.0247,30.0945,29.971,30.0462,202670.8562
2007-11-19 10:35:00,56.0,56.0,55.89,55.96,82033.44181348894,30.0677,30.0677,30.0086,30.0462,82033.4418
2007-11-19 10:40:00,55.94,56.04,55.9,55.93,124004.0399506228,30.0355,30.0892,30.014,30.0301,124004.04
2007-11-19 10:45:00,55.92,55.93,55.87,55.92,115924.13870497138,30.0247,30.0301,29.9979,30.0247,115924.1387
2007-11-19 10:50:00,55.93,55.93,55.87,55.93,36696.21815733363,30.0301,30.0301,29.9979,30.0301,36696.2182
2007-11-19 10:55:00,55.92,56.01,55.84,55.97,50499.38278532151,30.0247,30.073,29.9818,30.0516,50499.3828
2007-11-19 11:00:00,55.96,55.97,55.78,55.83,92133.31837055324,30.0462,30.0516,29.9496,29.9764,92133.3184
2007-11-19 11:05:00,55.83,55.83,55.74,55.77,64078.105712041295,29.9764,29.9764,29.9281,29.9442,64078.1057
2007-11-19 11:10:00,55.77,55.79,55.62,55.69,89215.576254068,29.9442,29.9549,29.8636,29.9012,89215.5763
2007-11-19 11:15:00,55.69,55.98,55.68,55.83,40623.9479295253,29.9012,30.0569,29.8959,29.9764,40623.9479
2007-11-19 11:20:00,55.81,55.94,55.74,55.92,55998.20446638985,29.9657,30.0355,29.9281,30.0247,55998.2045
2007-11-19 11:25:00,55.91,55.93,55.72,55.73,25586.3539445629,30.0194,30.0301,29.9173,29.9227,25586.3539
2007-11-19 11:30:00,55.73,55.83,55.7,55.8,41297.27303332959,29.9227,29.9764,29.9066,29.9603,41297.273
2007-11-19 11:35:00,55.8,55.93,55.75,55.92,53417.124901806754,29.9603,30.0301,29.9334,30.0247,53417.1249
2007-11-19 11:40:00,55.92,56.09,55.92,55.95,20760.85736729884,30.0247,30.116,30.0247,30.0408,20760.8574
2007-11-19 11:45:00,55.94,55.98,55.85,55.95,15598.698238132643,30.0355,30.0569,29.9871,30.0408,15598.6982
2007-11-19 11:50:00,55.96,56.21,55.96,56.09,39613.96027381888,30.0462,30.1804,30.0462,30.116,39613.9603
2007-11-19 11:55:00,56.1,56.1,55.9,55.9,29401.86286612052,30.1214,30.1214,30.014,30.014,29401.8629
2007-11-19 12:00:00,55.9,56.01,55.86,55.96,40960.61048142744,30.014,30.073,29.9925,30.0462,40960.6105
2007-11-19 12:05:00,55.94,56.11,55.92,56.07,46571.65301312984,30.0355,30.1267,30.0247,30.1053,46571.653
2007-11-19 12:10:00,56.08,56.14,56.01,56.01,29401.86286612052,30.1106,30.1428,30.073,30.073,29401.8629
2007-11-19 12:15:00,56.04,56.2,56.04,56.11,36808.43900796768,30.0892,30.1751,30.0892,30.1267,36808.439
2007-11-19 12:20:00,56.1,56.17,56.08,56.11,17394.23184827741,30.1214,30.159,30.1106,30.1267,17394.2318
2007-11-19 12:25:00,56.11,56.16,56.01,56.04,27157.445853439567,30.1267,30.1536,30.073,30.0892,27157.4459
2007-11-19 12:30:00,56.05,56.06,55.92,55.94,48479.40747390865,30.0945,30.0999,30.0247,30.0355,48479.4075
2007-11-19 12:35:00,55.93,56.02,55.89,56.0,27269.666704073614,30.0301,30.0784,30.0086,30.0677,27269.6667
2007-11-19 12:40:00,56.0,56.07,55.99,56.0,25249.69139266076,30.0677,30.1053,30.0623,30.0677,25249.6914
2007-11-19 12:45:00,56.0,56.05,55.98,55.99,23454.15778251599,30.0677,30.0945,30.0569,30.0623,23454.1578
2007-11-19 12:50:00,55.99,56.0,55.73,55.73,40062.84367635506,30.0623,30.0677,29.9227,29.9227,40062.8437
2007-11-19 12:55:00,55.76,55.94,55.7,55.93,44215.01514981483,29.9388,30.0355,29.9066,30.0301,44215.0151
2007-11-19 13:00:00,55.93,56.0,55.76,55.77,54090.45000561104,30.0301,30.0677,29.9388,29.9442,54090.45
2007-11-19 13:05:00,55.77,55.82,55.66,55.69,51397.14959039389,29.9442,29.971,29.8851,29.9012,51397.1496
2007-11-19 13:10:00,55.69,55.72,55.4,55.54,82370.10436539109,29.9012,29.9173,29.7455,29.8207,82370.1044
2007-11-19 13:15:00,55.55,55.66,55.48,55.55,22331.94927617552,29.8261,29.8851,29.7885,29.8261,22331.9493
2007-11-19 13:20:00,55.56,55.68,55.49,55.66,26708.562450903377,29.8314,29.8959,29.7938,29.8851,26708.5625
2007-11-19 13:25:00,55.68,55.82,55.66,55.77,17618.673549545503,29.8959,29.971,29.8851,29.9442,17618.6735
2007-11-19 13:30:00,55.77,55.82,55.69,55.75,73167.99461339916,29.9442,29.971,29.9012,29.9334,73167.9946
2007-11-19 13:35:00,55.74,55.89,55.69,55.89,25137.470542026706,29.9281,30.0086,29.9012,30.0086,25137.4705
2007-11-19 13:40:00,55.91,55.91,55.69,55.73,39613.96027381888,30.0194,30.0194,29.9012,29.9227,39613.9603
2007-11-19 13:45:00,55.72,55.81,55.69,55.71,24800.80799012457,29.9173,29.9657,29.9012,29.912,24800.808
2007-11-19 13:50:00,55.72,55.83,55.69,55.71,29850.74626865672,29.9173,29.9764,29.9012,29.912,29850.7463
2007-11-19 13:55:00,55.69,55.86,55.67,55.68,95275.50218830658,29.9012,29.9925,29.8905,29.8959,95275.5022
2007-11-19 14:00:00,55.68,55.72,55.65,55.68,70699.13589945012,29.8959,29.9173,29.8798,29.8959,70699.1359
2007-11-19 14:05:00,55.68,55.8,55.65,55.77,67332.51038042868,29.8959,29.9603,29.8798,29.9442,67332.5104
2007-11-19 14:10:00,55.78,55.85,55.77,55.79,35349.56794972506,29.9496,29.9871,29.9442,29.9549,35349.5679
2007-11-19 14:15:00,55.78,55.85,55.68,55.8,56559.30871956009,29.9496,29.9871,29.8959,29.9603,56559.3087
2007-11-19 14:20:00,55.81,55.92,55.8,55.87,139939.4007406576,29.9657,30.0247,29.9603,29.9979,139939.4007
2007-11-19 14:25:00,55.87,56.05,55.85,56.04,102008.75322634944,29.9979,30.0945,29.9871,30.0892,102008.7532
2007-11-19 14:30:00,56.04,56.06,55.92,55.94,62170.35125126248,30.0892,30.0999,30.0247,30.0355,62170.3513
2007-11-19 14:35:00,55.94,55.96,55.89,55.93,58467.0631803389,30.0355,30.0462,30.0086,30.0301,58467.0632
2007-11-19 14:40:00,55.91,56.08,55.91,56.01,73841.31971720346,30.0194,30.1106,30.0194,30.073,73841.3197
2007-11-19 14:45:00,56.01,56.01,55.9,55.96,30187.40882055886,30.073,30.073,30.014,30.0462,30187.4088
2007-11-19 14:50:00,55.96,55.97,55.8,55.83,140500.50499382784,30.0462,30.0516,29.9603,29.9764,140500.505
2007-11-19 14:55:00,55.84,55.95,55.83,55.91,37593.984962406015,29.9818,30.0408,29.9764,30.0194,37593.985
2007-11-19 15:00:00,55.91,55.91,55.65,55.67,109976.43362136684,30.0194,30.0194,29.8798,29.8905,109976.4336
2007-11-19 15:05:00,55.67,55.79,55.65,55.65,86746.71754011895,29.8905,29.9549,29.8798,29.8798,86746.7175
2007-11-19 15:10:00,55.66,55.77,55.65,55.7,73616.87801593536,29.8851,29.9442,29.8798,29.9066,73616.878
2007-11-19 15:15:00,55.71,55.86,55.7,55.74,70362.47334754797,29.912,29.9925,29.9066,29.9281,70362.4733
2007-11-19 15:20:00,55.74,56.05,55.74,55.99,61609.24699809224,29.9281,30.0945,29.9281,30.0623,61609.247
2007-11-19 15:25:00,55.98,55.98,55.85,55.86,100774.32386937492,30.0569,30.0569,29.9871,29.9925,100774.3239
2007-11-19 15:30:00,55.87,55.89,55.69,55.74,109751.99192009876,29.9979,30.0086,29.9012,29.9281,109751.9919
2007-11-19 15:35:00,55.72,55.86,55.69,55.81,81921.22096285489,29.9173,29.9925,29.9012,29.9657,81921.221
2007-11-19 15:40:00,55.83,55.83,55.68,55.68,93367.74772752776,29.9764,29.9764,29.8959,29.8959,93367.7477
2007-11-19 15:45:00,55.68,55.77,55.67,55.72,91123.33071484682,29.8959,29.9442,29.8905,29.9173,91123.3307
2007-11-19 15:50:00,55.72,55.87,55.67,55.86,119290.7642239928,29.9173,29.9979,29.8905,29.9925,119290.7642
2007-11-19 15:55:00,55.85,55.87,55.76,55.85,166199.07978902478,29.9871,29.9979,29.9388,29.9871,166199.0798
2007-11-20 09:30:00,55.95,55.96,55.44,55.65,78779.03714510155,30.0408,30.0462,29.767,29.8798,78779.0371
2007-11-20 09:35:00,55.65,56.19,55.65,56.13,56783.75042082819,29.8798,30.1697,29.8798,30.1375,56783.7504
2007-11-20 09:40:00,56.13,56.21,55.66,55.68,71484.68185388845,30.1375,30.1804,29.8851,29.8959,71484.6819
2007-11-20 09:45:00,55.69,55.94,55.58,55.93,62394.79295253057,29.9012,30.0355,29.8422,30.0301,62394.793
2007-11-20 09:50:00,55.92,56.33,55.88,56.32,52294.91639546627,30.0247,30.2449,30.0032,30.2395,52294.9164
2007-11-20 09:55:00,56.33,56.35,56.1,56.27,61497.02614745819,30.2449,30.2556,30.1214,30.2126,61497.0261
2007-11-20 10:00:00,56.3,56.53,56.29,56.46,82145.662664123,30.2288,30.3522,30.2234,30.3147,82145.6627
2007-11-20 10:05:00,56.46,56.49,56.14,56.37,40062.84367635506,30.3147,30.3308,30.1428,30.2663,40062.8437
2007-11-20 10:10:00,56.35,56.4,56.16,56.2,28279.654359780045,30.2556,30.2824,30.1536,30.1751,28279.6544
2007-11-20 10:15:00,56.17,56.19,56.0,56.06,31197.396476265287,30.159,30.1697,30.0677,30.0999,31197.3965
2007-11-20 10:20:00,56.06,56.09,55.97,56.02,42756.14409157221,30.0999,30.116,30.0516,30.0784,42756.1441
2007-11-20 10:25:00,56.03,56.29,56.03,56.26,25698.574795196942,30.0838,30.2234,30.0838,30.2073,25698.5748
2007-11-20 10:30:00,56.26,56.26,56.09,56.26,34900.68454718887,30.2073,30.2073,30.116,30.2073,34900.6845
2007-11-20 10:35:00,56.23,56.52,56.22,56.38,82370.10436539109,30.1912,30.3469,30.1858,30.2717,82370.1044
2007-11-20 10:40:00,56.39,56.47,56.3,56.36,60038.15508921557,30.2771,30.32,30.2288,30.261,60038.1551
2007-11-20 10:45:00,56.37,56.5,56.34,56.4,50387.161934687465,30.2663,30.3361,30.2502,30.2824,50387.1619
2007-11-20 10:50:00,56.39,56.49,56.38,56.45,19189.76545842217,30.2771,30.3308,30.2717,30.3093,19189.7655
2007-11-20 10:55:00,56.45,56.49,56.34,56.49,20424.1948153967,30.3093,30.3308,30.2502,30.3308,20424.1948
2007-11-20 11:00:00,56.5,56.54,56.4,56.53,29514.08371675457,30.3361,30.3576,30.2824,30.3522,29514.0837
2007-11-20 11:05:00,56.54,56.56,56.29,56.32,44551.67770171697,30.3576,30.3684,30.2234,30.2395,44551.6777
2007-11-20 11:10:00,56.31,56.31,56.12,56.12,37145.10155986982,30.2341,30.2341,30.1321,30.1321,37145.1016
2007-11-20 11:15:00,56.11,56.15,56.07,56.11,56334.867018292,30.1267,30.1482,30.1053,30.1267,56334.867
2007-11-20 11:20:00,56.13,56.14,55.85,55.89,96846.59409718325,30.1375,30.1428,29.9871,30.0086,96846.5941
2007-11-20 11:25:00,55.89,56.17,55.83,56.14,133318.3705532488,30.0086,30.159,29.9764,30.1428,133318.3706
2007-11-20 11:30:00,56.14,56.17,56.1,56.14,72943.55291213107,30.1428,30.159,30.1214,30.1428,72943.5529
2007-11-20 11:35:00,56.15,56.2,56.13,56.14,35574.00965099315,30.1482,30.1751,30.1375,30.1428,35574.0097
2007-11-20 11:40:00,56.15,56.17,56.12,56.14,51733.81214229604,30.1482,30.159,30.1321,30.1428,51733.8121
2007-11-20 11:45:00,56.15,56.21,56.08,56.14,58691.504881607,30.1482,30.1804,30.1106,30.1428,58691.5049
2007-11-20 11:50:00,56.14,56.18,56.09,56.15,75749.07417798227,30.1428,30.1643,30.116,30.1482,75749.0742
2007-11-20 11:55:00,56.15,56.16,56.02,56.09,110537.53787453708,30.1482,30.1536,30.0784,30.116,110537.5379
2007-11-20 12:00:00,56.09,56.14,55.92,55.93,97071.03579845135,30.116,30.1428,30.0247,30.0301,97071.0358
2007-11-20 12:05:00,55.93,56.15,55.9,55.97,113118.61743912018,30.0301,30.1482,30.014,30.0516,113118.6174
2007-11-20 12:10:00,56.0,56.09,55.84,56.01,99203.23196049826,30.0677,30.116,29.9818,30.073,99203.232
2007-11-20 12:15:00,56.01,56.12,56.0,56.02,57008.19212209628,30.073,30.1321,30.0677,30.0784,57008.1921
2007-11-20 12:20:00,56.05,56.05,55.95,55.99,14813.15228369431,30.0945,30.0945,30.0408,30.0623,14813.1523
2007-11-20 12:25:00,55.99,56.02,55.83,55.84,28391.87521041409,30.0623,30.0784,29.9764,29.9818,28391.8752
2007-11-20 12:30:00,55.83,55.83,55.57,55.63,79003.47884636965,29.9764,29.9764,29.8368,29.869,79003.4788
2007-11-20 12:35:00,55.62,55.66,55.53,55.6,42082.818987767925,29.8636,29.8851,29.8153,29.8529,42082.819
2007-11-20 12:40:00,55.61,55.61,55.19,55.24,127595.10717091236,29.8583,29.8583,29.6328,29.6596,127595.1072
2007-11-20 12:45:00,55.22,55.52,55.18,55.48,36583.99730669958,29.6489,29.81,29.6274,29.7885,36583.9973
2007-11-20 12:50:00,55.49,55.61,55.49,55.52,21097.519919200982,29.7938,29.8583,29.7938,29.81,21097.5199
2007-11-20 12:55:00,55.51,55.58,55.41,55.56,28279.654359780045,29.8046,29.8422,29.7509,29.8314,28279.6544
2007-11-20 13:00:00,55.53,55.53,55.19,55.21,55437.100213219615,29.8153,29.8153,29.6328,29.6435,55437.1002
2007-11-20 13:05:00,55.23,55.3,55.09,55.18,57569.29637526653,29.6542,29.6918,29.5791,29.6274,57569.2964
2007-11-20 13:10:00,55.19,55.25,55.03,55.21,235214.90292896412,29.6328,29.665,29.5469,29.6435,235214.9029
2007-11-20 13:15:00,55.2,55.34,55.2,55.32,39838.40197508697,29.6381,29.7133,29.6381,29.7026,39838.402
2007-11-20 13:20:00,55.32,55.44,55.3,55.38,21434.18247110313,29.7026,29.767,29.6918,29.7348,21434.1825
2007-11-20 13:25:00,55.35,55.41,55.27,55.37,61160.36359555605,29.7187,29.7509,29.6757,29.7294,61160.3636
2007-11-20 13:30:00,55.36,55.45,55.25,55.34,521826.9554483223,29.724,29.7724,29.665,29.7133,521826.9554
2007-11-20 13:35:00,55.34,55.55,55.33,55.52,313769.4983727976,29.7133,29.8261,29.7079,29.81,313769.4984
2007-11-20 13:40:00,55.53,55.58,55.48,55.5,27830.77095724385,29.8153,29.8422,29.7885,29.7992,27830.771
2007-11-20 13:45:00,55.47,55.54,55.44,55.5,35349.56794972506,29.7831,29.8207,29.767,29.7992,35349.5679
2007-11-20 13:50:00,55.5,55.5,55.4,55.42,32095.16328133767,29.7992,29.7992,29.7455,29.7563,32095.1633
2007-11-20 13:55:00,55.42,55.57,55.4,55.42,86746.71754011895,29.7563,29.8368,29.7455,29.7563,86746.7175
2007-11-20 14:00:00,55.41,55.58,55.22,55.25,191897.6545842217,29.7509,29.8422,29.6489,29.665,191897.6546
2007-11-20 14:05:00,55.24,55.27,55.08,55.23,173493.4350802379,29.6596,29.6757,29.5737,29.6542,173493.4351
2007-11-20 14:10:00,55.2,55.36,55.2,55.27,116260.80125687351,29.6381,29.724,29.6381,29.6757,116260.8013
2007-11-20 14:15:00,55.28,55.38,55.25,55.34,85961.17158568061,29.6811,29.7348,29.665,29.7133,85961.1716
2007-11-20 14:20:00,55.35,55.37,55.24,55.25,171810.12232072718,29.7187,29.7294,29.6596,29.665,171810.1223
2007-11-20 14:25:00,55.25,55.27,54.73,54.86,125687.35271013352,29.665,29.6757,29.3858,29.4556,125687.3527
2007-11-20 14:30:00,54.86,55.26,54.77,55.12,130737.29098866569,29.4556,29.6704,29.4073,29.5952,130737.291
2007-11-20 14:35:00,55.15,55.29,55.07,55.24,81472.3375603187,29.6113,29.6865,29.5683,29.6596,81472.3376
2007-11-20 14:40:00,55.24,55.27,55.17,55.25,58915.9465828751,29.6596,29.6757,29.622,29.665,58915.9466
2007-11-20 14:45:00,55.26,55.42,55.2,55.33,81696.7792615868,29.6704,29.7563,29.6381,29.7079,81696.7793
2007-11-20 14:50:00,55.32,55.37,55.19,55.24,71035.79845135225,29.7026,29.7294,29.6328,29.6596,71035.7985
2007-11-20 14:55:00,55.25,55.25,55.0,55.1,45449.44450678936,29.665,29.665,29.5308,29.5844,45449.4445
2007-11-20 15:00:00,55.08,55.1,54.9,55.02,53417.124901806754,29.5737,29.5844,29.4771,29.5415,53417.1249
2007-11-20 15:05:00,55.02,55.16,54.98,55.16,58467.0631803389,29.5415,29.6167,29.52,29.6167,58467.0632
2007-11-20 15:10:00,55.16,55.33,55.09,55.16,59813.71338794748,29.6167,29.7079,29.5791,29.6167,59813.7134
2007-11-20 15:15:00,55.19,55.26,55.04,55.1,49938.27853215127,29.6328,29.6704,29.5522,29.5844,49938.2785
2007-11-20 15:20:00,55.09,55.27,55.09,55.25,63965.88486140725,29.5791,29.6757,29.5791,29.665,63965.8849
2007-11-20 15:25:00,55.25,55.65,55.23,55.53,160700.25810795644,29.665,29.8798,29.6542,29.8153,160700.2581
2007-11-20 15:30:00,55.53,55.78,55.52,55.68,170014.5887105824,29.8153,29.9496,29.81,29.8959,170014.5887
2007-11-20 15:35:00,55.7,55.83,55.69,55.83,197733.13881719223,29.9066,29.9764,29.9012,29.9764,197733.1388
2007-11-20 15:40:00,55.83,56.16,55.8,56.0,189428.79587027268,29.9764,30.1536,29.9603,30.0677,189428.7959
2007-11-20 15:45:00,56.0,56.04,55.61,55.67,218718.4378857592,30.0677,30.0892,29.8583,29.8905,218718.4379
2007-11-20 15:50:00,55.65,55.83,55.51,55.52,202109.7519919201,29.8798,29.9764,29.8046,29.81,202109.752
2007-11-20 15:55:00,55.5,55.84,55.49,55.71,273482.2129951745,29.7992,29.9818,29.7938,29.912,273482.213
2007-11-21 09:30:00,55.07,55.25,54.42,54.7,93031.08517562565,29.5683,29.665,29.2193,29.3697,93031.0852
2007-11-21 09:35:00,54.71,55.0,54.07,54.11,76759.0618336887,29.375,29.5308,29.0314,29.0529,76759.0618
2007-11-21 09:40:00,54.12,54.37,54.01,54.36,81696.7792615868,29.0583,29.1925,28.9992,29.1871,81696.7793
2007-11-21 09:45:00,54.34,54.47,54.27,54.33,86073.39243631467,29.1764,29.2462,29.1388,29.171,86073.3924
2007-11-21 09:50:00,54.33,54.67,54.28,54.62,57681.51722590057,29.171,29.3536,29.1442,29.3267,57681.5172
2007-11-21 09:55:00,54.62,54.87,54.49,54.59,89215.576254068,29.3267,29.461,29.2569,29.3106,89215.5763
2007-11-21 10:00:00,54.6,54.65,54.45,54.45,86522.27583885085,29.316,29.3428,29.2354,29.2354,86522.2758
2007-11-21 10:05:00,54.46,54.54,54.31,54.36,66883.62697789249,29.2408,29.2838,29.1603,29.1871,66883.627
2007-11-21 10:10:00,54.36,54.58,54.29,54.54,43205.027494108406,29.1871,29.3052,29.1495,29.2838,43205.0275
2007-11-21 10:15:00,54.54,54.7,54.51,54.58,118392.99741892042,29.2838,29.3697,29.2677,29.3052,118392.9974
2007-11-21 10:20:00,54.53,54.61,54.46,54.48,89327.79710470205,29.2784,29.3214,29.2408,29.2516,89327.7971
2007-11-21 10:25:00,54.45,54.54,54.35,54.35,51172.7078891258,29.2354,29.2838,29.1818,29.1818,51172.7079
2007-11-21 10:30:00,54.36,54.37,53.95,53.95,107058.6915048816,29.1871,29.1925,28.967,28.967,107058.6915
2007-11-21 10:35:00,53.94,53.98,53.8,53.84,137919.42542924476,28.9616,28.9831,28.8864,28.9079,137919.4254
2007-11-21 10:40:00,53.83,54.03,53.78,53.89,130961.73268993378,28.9026,29.0099,28.8757,28.9348,130961.7327
2007-11-21 10:45:00,53.91,54.05,53.87,54.05,53304.90405117271,28.9455,29.0207,28.924,29.0207,53304.9041
2007-11-21 10:50:00,54.05,54.05,53.86,54.0,326562.6753450791,29.0207,29.0207,28.9187,28.9938,326562.6753
2007-11-21 10:55:00,54.0,54.09,53.94,54.02,195825.3843564134,28.9938,29.0422,28.9616,29.0046,195825.3844
2007-11-21 11:00:00,54.02,54.06,53.91,53.94,194029.85074626864,29.0046,29.026,28.9455,28.9616,194029.8507
2007-11-21 11:05:00,53.95,54.12,53.91,54.1,191560.9920323196,28.967,29.0583,28.9455,29.0475,191560.992
2007-11-21 11:10:00,54.1,54.27,54.09,54.18,62843.67635506677,29.0475,29.1388,29.0422,29.0905,62843.6764
2007-11-21 11:15:00,54.2,54.39,54.15,54.35,94377.7353832342,29.1012,29.2032,29.0744,29.1818,94377.7354
2007-11-21 11:20:00,54.36,54.43,54.3,54.39,66995.84782852653,29.1871,29.2247,29.1549,29.2032,66995.8478
2007-11-21 11:25:00,54.43,54.5,54.3,54.4,71260.24015262035,29.2247,29.2623,29.1549,29.2086,71260.2402
2007-11-21 11:30:00,54.43,54.48,54.33,54.36,108180.90001122208,29.2247,29.2516,29.171,29.1871,108180.9
2007-11-21 11:35:00,54.36,54.41,54.3,54.37,53753.787453708894,29.1871,29.214,29.1549,29.1925,53753.7875
2007-11-21 11:40:00,54.37,54.45,54.29,54.45,30860.733924363147,29.1925,29.2354,29.1495,29.2354,30860.7339
2007-11-21 11:45:00,54.44,54.54,54.41,54.49,69128.04399057344,29.2301,29.2838,29.214,29.2569,69128.044
2007-11-21 11:50:00,54.5,54.62,54.49,54.62,53529.3457524408,29.2623,29.3267,29.2569,29.3267,53529.3458
2007-11-21 11:55:00,54.63,54.71,54.61,54.65,31534.05902816743,29.3321,29.375,29.3214,29.3428,31534.059
2007-11-21 12:00:00,54.65,54.94,54.64,54.81,37369.54326113792,29.3428,29.4985,29.3375,29.4287,37369.5433
2007-11-21 12:05:00,54.81,54.89,54.7,54.7,30860.733924363147,29.4287,29.4717,29.3697,29.3697,30860.7339
2007-11-21 12:10:00,54.7,54.83,54.7,54.78,26820.783301537424,29.3697,29.4395,29.3697,29.4126,26820.7833
2007-11-21 12:15:00,54.78,54.8,54.69,54.7,24015.262035686228,29.4126,29.4234,29.3643,29.3697,24015.262
2007-11-21 12:20:00,54.69,54.69,54.53,54.59,45449.44450678936,29.3643,29.3643,29.2784,29.3106,45449.4445
2007-11-21 12:25:00,54.62,54.67,54.58,54.65,18740.882055885984,29.3267,29.3536,29.3052,29.3428,18740.8821
2007-11-21 12:30:00,54.66,54.71,54.58,54.7,26147.458197733136,29.3482,29.375,29.3052,29.3697,26147.4582
2007-11-21 12:35:00,54.69,55.02,54.68,55.01,47806.08237010436,29.3643,29.5415,29.3589,29.5361,47806.0824
2007-11-21 12:40:00,55.02,55.27,54.99,55.25,51733.81214229604,29.5415,29.6757,29.5254,29.665,51733.8121
2007-11-21 12:45:00,55.24,55.29,55.2,55.27,45449.44450678936,29.6596,29.6865,29.6381,29.6757,45449.4445
2007-11-21 12:50:00,55.25,55.27,55.12,55.25,43990.57344854674,29.665,29.6757,29.5952,29.665,43990.5734
2007-11-21 12:55:00,55.27,55.56,55.27,55.52,48928.29087644485,29.6757,29.8314,29.6757,29.81,48928.2909
2007-11-21 13:00:00,55.51,55.6,55.27,55.27,76759.0618336887,29.8046,29.8529,29.6757,29.6757,76759.0618
2007-11-21 13:05:00,55.27,55.32,54.96,55.0,50050.49938278532,29.6757,29.7026,29.5093,29.5308,50050.4994
2007-11-21 13:10:00,55.04,55.13,54.92,55.03,60374.81764111772,29.5522,29.6006,29.4878,29.5469,60374.8176
2007-11-21 13:15:00,55.05,55.05,54.94,55.0,28952.97946358433,29.5576,29.5576,29.4985,29.5308,28952.9795
2007-11-21 13:20:00,55.01,55.05,54.89,54.91,33554.03433958029,29.5361,29.5576,29.4717,29.4824,33554.0343
2007-11-21 13:25:00,54.9,54.91,54.69,54.8,43205.027494108406,29.4771,29.4824,29.3643,29.4234,43205.0275
2007-11-21 13:30:00,54.83,54.83,54.66,54.73,22444.17012680956,29.4395,29.4395,29.3482,29.3858,22444.1701
2007-11-21 13:35:00,54.74,54.92,54.74,54.76,28840.758612950285,29.3912,29.4878,29.3912,29.4019,28840.7586
2007-11-21 13:40:00,54.76,54.76,54.62,54.7,32992.93008641005,29.4019,29.4019,29.3267,29.3697,32992.9301
2007-11-21 13:45:00,54.71,54.83,54.66,54.7,28391.87521041409,29.375,29.4395,29.3482,29.3697,28391.8752
2007-11-21 13:50:00,54.7,54.79,54.64,54.64,20760.85736729884,29.3697,29.418,29.3375,29.3375,20760.8574
2007-11-21 13:55:00,54.66,54.94,54.66,54.87,26371.89989900124,29.3482,29.4985,29.3482,29.461,26371.8999
2007-11-21 14:00:00,54.9,54.98,54.79,54.93,23678.599483784084,29.4771,29.52,29.418,29.4932,23678.5995
2007-11-21 14:05:00,54.94,54.99,54.84,54.99,31197.396476265287,29.4985,29.5254,29.4448,29.5254,31197.3965
2007-11-21 14:10:00,54.98,55.15,54.91,55.12,43317.24834474245,29.52,29.6113,29.4824,29.5952,43317.2483
2007-11-21 14:15:00,55.12,55.12,54.97,55.04,16833.12759510717,29.5952,29.5952,29.5146,29.5522,16833.1276
2007-11-21 14:20:00,55.05,55.15,54.99,54.99,21546.403321737176,29.5576,29.6113,29.5254,29.5254,21546.4033
2007-11-21 14:25:00,54.99,55.03,54.91,54.94,25249.69139266076,29.5254,29.5469,29.4824,29.4985,25249.6914
2007-11-21 14:30:00,54.94,55.16,54.93,55.16,23341.93693188194,29.4985,29.6167,29.4932,29.6167,23341.9369
2007-11-21 14:35:00,55.16,55.39,55.14,55.15,70474.69419818201,29.6167,29.7402,29.6059,29.6113,70474.6942
2007-11-21 14:40:00,55.15,55.17,55.09,55.12,35910.67220289529,29.6113,29.622,29.5791,29.5952,35910.6722
2007-11-21 14:45:00,55.11,55.11,54.96,55.01,66883.62697789249,29.5898,29.5898,29.5093,29.5361,66883.627
2007-11-21 14:50:00,55.01,55.07,54.96,55.06,68791.3814386713,29.5361,29.5683,29.5093,29.563,68791.3814
2007-11-21 14:55:00,55.06,55.07,54.97,55.06,58242.62147907081,29.563,29.5683,29.5146,29.563,58242.6215
2007-11-21 15:00:00,55.06,55.07,54.84,54.89,119402.98507462686,29.563,29.5683,29.4448,29.4717,119402.9851
2007-11-21 15:05:00,54.89,54.92,54.66,54.66,92357.76007182134,29.4717,29.4878,29.3482,29.3482,92357.7601
2007-11-21 15:10:00,54.64,54.73,54.58,54.64,143979.35136348332,29.3375,29.3858,29.3052,29.3375,143979.3514
2007-11-21 15:15:00,54.64,54.68,54.56,54.61,71260.24015262035,29.3375,29.3589,29.2945,29.3214,71260.2402
2007-11-21 15:20:00,54.61,54.75,54.58,54.75,59925.934238581525,29.3214,29.3965,29.3052,29.3965,59925.9342
2007-11-21 15:25:00,54.77,54.85,54.7,54.82,78779.03714510155,29.4073,29.4502,29.3697,29.4341,78779.0371
2007-11-21 15:30:00,54.81,54.89,54.73,54.82,65873.63932218606,29.4287,29.4717,29.3858,29.4341,65873.6393
2007-11-21 15:35:00,54.82,54.9,54.78,54.83,59364.829985411285,29.4341,29.4771,29.4126,29.4395,59364.83
2007-11-21 15:40:00,54.82,54.92,54.7,54.91,258220.177308944,29.4341,29.4878,29.3697,29.4824,258220.1773
2007-11-21 15:45:00,54.92,55.0,54.89,54.98,104589.83279093256,29.4878,29.5308,29.4717,29.52,104589.8328
2007-11-21 15:50:00,54.98,54.99,54.77,54.77,83604.53372236561,29.52,29.5254,29.4073,29.4073,83604.5337
2007-11-21 15:55:00,54.77,54.79,54.43,54.44,182022.21972842552,29.4073,29.418,29.2247,29.2301,182022.2197
2007-11-23 09:30:00,54.7,55.43,54.4,55.27,79227.92054763775,29.3697,29.7616,29.2086,29.6757,79227.9205
2007-11-23 09:35:00,55.26,55.28,54.95,55.11,39052.85602064864,29.6704,29.6811,29.5039,29.5898,39052.856
2007-11-23 09:40:00,55.12,55.33,55.03,55.17,56895.97127146224,29.5952,29.7079,29.5469,29.622,56895.9713
2007-11-23 09:45:00,55.18,55.23,54.94,55.03,46347.21131186174,29.6274,29.6542,29.4985,29.5469,46347.2113
2007-11-23 09:50:00,55.02,55.02,54.53,54.61,76646.84098305464,29.5415,29.5415,29.2784,29.3214,76646.841
2007-11-23 09:55:00,54.61,54.79,54.55,54.76,48703.84917517674,29.3214,29.418,29.2891,29.4019,48703.8492
2007-11-23 10:00:00,54.77,54.97,54.75,54.87,38603.97261811244,29.4073,29.5146,29.3965,29.461,38603.9726
2007-11-23 10:05:00,54.87,55.02,54.85,54.87,60935.92189428795,29.461,29.5415,29.4502,29.461,60935.9219
2007-11-23 10:10:00,54.87,54.87,54.78,54.78,32207.38413197172,29.461,29.461,29.4126,29.4126,32207.3841
2007-11-23 10:15:00,54.79,54.87,54.76,54.77,60038.15508921557,29.418,29.461,29.4019,29.4073,60038.1551
2007-11-23 10:20:00,54.75,54.87,54.7,54.84,59813.71338794748,29.3965,29.461,29.3697,29.4448,59813.7134
2007-11-23 10:25:00,54.86,54.86,54.69,54.72,66546.96442599034,29.4556,29.4556,29.3643,29.3804,66546.9644
2007-11-23 10:30:00,54.73,54.81,54.67,54.81,42307.26068903602,29.3858,29.4287,29.3536,29.4287,42307.2607
2007-11-23 10:35:00,54.81,55.03,54.77,54.99,49264.95342834698,29.4287,29.5469,29.4073,29.5254,49264.9534
2007-11-23 10:40:00,54.99,55.03,54.97,55.03,45000.56110425317,29.5254,29.5469,29.5146,29.5469,45000.5611
2007-11-23 10:45:00,55.03,55.03,54.96,55.0,25249.69139266076,29.5469,29.5469,29.5093,29.5308,25249.6914
2007-11-23 10:50:00,55.0,55.0,54.98,54.99,22107.507574907417,29.5308,29.5308,29.52,29.5254,22107.5076
2007-11-23 10:55:00,54.99,55.03,54.95,54.96,70362.47334754797,29.5254,29.5469,29.5039,29.5093,70362.4733
2007-11-23 11:00:00,54.96,55.03,54.87,55.0,129615.0824823252,29.5093,29.5469,29.461,29.5308,129615.0825
2007-11-23 11:05:00,55.0,55.03,54.94,54.96,25137.470542026706,29.5308,29.5469,29.4985,29.5093,25137.4705
2007-11-23 11:10:00,54.96,54.97,54.92,54.92,23229.71608124789,29.5093,29.5146,29.4878,29.4878,23229.7161
2007-11-23 11:15:00,54.94,54.97,54.92,54.93,30972.9547749972,29.4985,29.5146,29.4878,29.4932,30972.9548
2007-11-23 11:20:00,54.93,54.94,54.81,54.86,31534.05902816743,29.4932,29.4985,29.4287,29.4556,31534.059
2007-11-23 11:25:00,54.86,55.0,54.85,54.95,45786.1070586915,29.4556,29.5308,29.4502,29.5039,45786.1071
2007-11-23 11:30:00,54.95,55.12,54.89,54.94,162608.01256873526,29.5039,29.5952,29.4717,29.4985,162608.0126
2007-11-23 11:35:00,54.94,55.03,54.86,55.02,34676.24284592077,29.4985,29.5469,29.4556,29.5415,34676.2428
2007-11-23 11:40:00,55.01,55.03,54.94,55.01,48928.29087644485,29.5361,29.5469,29.4985,29.5361,48928.2909
2007-11-23 11:45:00,55.01,55.01,54.9,54.93,37032.880709235775,29.5361,29.5361,29.4771,29.4932,37032.8807
2007-11-23 11:50:00,54.94,55.03,54.92,55.03,28616.31691168219,29.4985,29.5469,29.4878,29.5469,28616.3169
2007-11-23 11:55:00,55.03,55.03,54.93,54.95,36247.33475479744,29.5469,29.5469,29.4932,29.5039,36247.3348
2007-11-23 12:00:00,54.95,54.99,54.95,54.99,22556.390977443607,29.5039,29.5254,29.5039,29.5254,22556.391
2007-11-23 12:05:00,54.99,55.03,54.89,55.03,45561.66535742341,29.5254,29.5469,29.4717,29.5469,45561.6654
2007-11-23 12:10:00,55.02,55.03,55.0,55.03,56334.867018292,29.5415,29.5469,29.5308,29.5469,56334.867
2007-11-23 12:15:00,55.02,55.05,54.98,54.98,99203.23196049826,29.5415,29.5576,29.52,29.52,99203.232
2007-11-23 12:20:00,54.99,55.03,54.96,55.01,23790.82033441813,29.5254,29.5469,29.5093,29.5361,23790.8203
2007-11-23 12:25:00,55.03,55.03,54.97,55.03,85175.62563124228,29.5469,29.5469,29.5146,29.5469,85175.6256
2007-11-23 12:30:00,55.03,55.07,55.0,55.07,103243.18258332396,29.5469,29.5683,29.5308,29.5683,103243.1826
2007-11-23 12:35:00,55.09,55.09,54.88,54.93,50499.38278532151,29.5791,29.5791,29.4663,29.4932,50499.3828
2007-11-23 12:40:00,54.93,55.04,54.91,55.03,73841.31971720346,29.4932,29.5522,29.4824,29.5469,73841.3197
2007-11-23 12:45:00,55.01,55.1,55.01,55.05,103355.40343395802,29.5361,29.5844,29.5361,29.5576,103355.4034
2007-11-23 12:50:00,55.04,55.05,54.72,54.8,93479.96857816182,29.5522,29.5576,29.3804,29.4234,93479.9686
2007-11-23 12:55:00,54.78,54.97,54.62,54.96,145550.44327236,29.4126,29.5146,29.3267,29.5093,145550.4433
2007-11-26 09:30:00,55.16,55.16,54.37,54.63,59589.271686679385,29.6167,29.6167,29.1925,29.3321,59589.2717
2007-11-26 09:35:00,54.62,54.85,54.62,54.82,30524.071372461003,29.3267,29.4502,29.3267,29.4341,30524.0714
2007-11-26 09:40:00,54.83,54.87,54.63,54.77,54427.11255751318,29.4395,29.461,29.3321,29.4073,54427.1126
2007-11-26 09:45:00,54.78,54.91,54.75,54.78,45000.56110425317,29.4126,29.4824,29.3965,29.4126,45000.5611
2007-11-26 09:50:00,54.77,54.98,54.7,54.74,34339.580294018626,29.4073,29.52,29.3697,29.3912,34339.5803
2007-11-26 09:55:00,54.75,54.8,54.72,54.78,51958.25384356413,29.3965,29.4234,29.3804,29.4126,51958.2538
2007-11-26 10:00:00,54.79,54.82,54.74,54.78,42643.923240938166,29.418,29.4341,29.3912,29.4126,42643.9232
2007-11-26 10:05:00,54.78,54.82,54.78,54.8,24800.80799012457,29.4126,29.4341,29.4126,29.4234,24800.808
2007-11-26 10:10:00,54.81,54.83,54.78,54.78,44327.23600044888,29.4287,29.4395,29.4126,29.4126,44327.236
2007-11-26 10:15:00,54.78,54.79,54.62,54.72,63068.11805633486,29.4126,29.418,29.3267,29.3804,63068.1181
2007-11-26 10:20:00,54.74,54.8,54.64,54.7,46122.76961059365,29.3912,29.4234,29.3375,29.3697,46122.7696
2007-11-26 10:25:00,54.71,54.85,54.59,54.65,61160.36359555605,29.375,29.4502,29.3106,29.3428,61160.3636
2007-11-26 10:30:00,54.65,54.78,54.64,54.68,38155.08921557625,29.3428,29.4126,29.3375,29.3589,38155.0892
2007-11-26 10:35:00,54.67,54.78,54.62,54.75,43541.69004601055,29.3536,29.4126,29.3267,29.3965,43541.69
2007-11-26 10:40:00,54.75,54.76,54.52,54.54,62955.897205700814,29.3965,29.4019,29.273,29.2838,62955.8972
2007-11-26 10:45:00,54.54,54.67,54.51,54.63,40175.06452698911,29.2838,29.3536,29.2677,29.3321,40175.0645
2007-11-26 10:50:00,54.66,54.69,54.49,54.5,31085.17562563124,29.3482,29.3643,29.2569,29.2623,31085.1756
2007-11-26 10:55:00,54.5,54.52,54.4,54.43,42980.58579284031,29.2623,29.273,29.2086,29.2247,42980.5858
2007-11-26 11:00:00,54.43,54.48,54.4,54.46,38716.19346874649,29.2247,29.2516,29.2086,29.2408,38716.1935
2007-11-26 11:05:00,54.46,54.58,54.46,54.53,44102.79429918079,29.2408,29.3052,29.2408,29.2784,44102.7943
2007-11-26 11:10:00,54.53,54.54,54.35,54.37,52070.47469419818,29.2784,29.2838,29.1818,29.1925,52070.4747
2007-11-26 11:15:00,54.36,54.54,54.36,54.54,66546.96442599034,29.1871,29.2838,29.1871,29.2838,66546.9644
2007-11-26 11:20:00,54.53,54.54,54.46,54.48,21546.403321737176,29.2784,29.2838,29.2408,29.2516,21546.4033
2007-11-26 11:25:00,54.47,54.56,54.43,54.43,22331.94927617552,29.2462,29.2945,29.2247,29.2247,22331.9493
2007-11-26 11:30:00,54.44,54.58,54.42,54.58,34451.80114465267,29.2301,29.3052,29.2193,29.3052,34451.8011
2007-11-26 11:35:00,54.56,54.65,54.54,54.57,21995.28672427337,29.2945,29.3428,29.2838,29.2999,21995.2867
2007-11-26 11:40:00,54.55,54.59,54.39,54.42,26596.34160026933,29.2891,29.3106,29.2032,29.2193,26596.3416
2007-11-26 11:45:00,54.42,54.52,54.41,54.43,23566.37863315004,29.2193,29.273,29.214,29.2247,23566.3786
2007-11-26 11:50:00,54.43,54.57,54.43,54.54,30524.071372461003,29.2247,29.2999,29.2247,29.2838,30524.0714
2007-11-26 11:55:00,54.54,54.56,54.49,54.54,22444.17012680956,29.2838,29.2945,29.2569,29.2838,22444.1701
2007-11-26 12:00:00,54.54,54.69,54.54,54.66,46683.87386376388,29.2838,29.3643,29.2838,29.3482,46683.8739
2007-11-26 12:05:00,54.66,54.66,54.52,54.61,43990.57344854674,29.3482,29.3482,29.273,29.3214,43990.5734
2007-11-26 12:10:00,54.6,54.64,54.5,54.51,21434.18247110313,29.316,29.3375,29.2623,29.2677,21434.1825
2007-11-26 12:15:00,54.52,54.62,54.5,54.59,34788.46369655482,29.273,29.3267,29.2623,29.3106,34788.4637
2007-11-26 12:20:00,54.59,54.64,54.54,54.63,34788.46369655482,29.3106,29.3375,29.2838,29.3321,34788.4637
2007-11-26 12:25:00,54.65,54.76,54.63,54.76,56334.867018292,29.3428,29.4019,29.3321,29.4019,56334.867
2007-11-26 12:30:00,54.73,54.78,54.72,54.74,28167.433509146,29.3858,29.4126,29.3804,29.3912,28167.4335
2007-11-26 12:35:00,54.75,54.81,54.74,54.75,40848.3896307934,29.3965,29.4287,29.3912,29.3965,40848.3896
2007-11-26 12:40:00,54.75,54.93,54.74,54.89,62619.234653798674,29.3965,29.4932,29.3912,29.4717,62619.2347
2007-11-26 12:45:00,54.9,54.9,54.73,54.75,59364.829985411285,29.4771,29.4771,29.3858,29.3965,59364.83
2007-11-26 12:50:00,54.78,54.84,54.69,54.79,49489.39512961508,29.4126,29.4448,29.3643,29.418,49489.3951
2007-11-26 12:55:00,54.79,54.85,54.78,54.81,30075.18796992481,29.418,29.4502,29.4126,29.4287,30075.188
2007-11-26 13:00:00,54.81,54.83,54.74,54.83,27942.9918078779,29.4287,29.4395,29.3912,29.4395,27942.9918
2007-11-26 13:05:00,54.82,54.86,54.68,54.69,36359.55560543149,29.4341,29.4556,29.3589,29.3643,36359.5556
2007-11-26 13:10:00,54.68,54.77,54.63,54.69,30636.29222309505,29.3589,29.4073,29.3321,29.3643,30636.2922
2007-11-26 13:15:00,54.7,54.71,54.62,54.69,21770.84502300528,29.3697,29.375,29.3267,29.3643,21770.845
2007-11-26 13:20:00,54.68,54.71,54.62,54.68,19414.207159690268,29.3589,29.375,29.3267,29.3589,19414.2072
2007-11-26 13:25:00,54.68,54.71,54.61,54.63,21546.403321737176,29.3589,29.375,29.3214,29.3321,21546.4033
2007-11-26 13:30:00,54.64,54.7,54.59,54.62,23117.495230613848,29.3375,29.3697,29.3106,29.3267,23117.4952
2007-11-26 13:35:00,54.62,54.76,54.61,54.7,50499.38278532151,29.3267,29.4019,29.3214,29.3697,50499.3828
2007-11-26 13:40:00,54.7,54.76,54.62,54.63,29289.642015486475,29.3697,29.4019,29.3267,29.3321,29289.642
2007-11-26 13:45:00,54.63,54.66,54.51,54.61,43653.91089664459,29.3321,29.3482,29.2677,29.3214,43653.9109
2007-11-26 13:50:00,54.61,54.69,54.5,54.54,73841.31971720346,29.3214,29.3643,29.2623,29.2838,73841.3197
2007-11-26 13:55:00,54.54,54.63,54.51,54.54,45337.22365615532,29.2838,29.3321,29.2677,29.2838,45337.2237
2007-11-26 14:00:00,54.54,54.65,54.46,54.56,49152.73257771294,29.2838,29.3428,29.2408,29.2945,49152.7326
2007-11-26 14:05:00,54.56,54.58,54.47,54.5,36471.776456065534,29.2945,29.3052,29.2462,29.2623,36471.7765
2007-11-26 14:10:00,54.5,54.52,54.34,54.46,62058.13040062843,29.2623,29.273,29.1764,29.2408,62058.1304
2007-11-26 14:15:00,54.46,54.62,54.44,54.61,37257.32241050387,29.2408,29.3267,29.2301,29.3214,37257.3224
2007-11-26 14:20:00,54.62,54.66,54.54,54.58,26035.23734709909,29.3267,29.3482,29.2838,29.3052,26035.2373
2007-11-26 14:25:00,54.57,54.68,54.57,54.59,22893.05352934575,29.2999,29.3589,29.2999,29.3106,22893.0535
2007-11-26 14:30:00,54.59,54.64,54.42,54.45,32992.93008641005,29.3106,29.3375,29.2193,29.2354,32992.9301
2007-11-26 14:35:00,54.44,54.54,54.44,54.46,23678.599483784084,29.2301,29.2838,29.2301,29.2408,23678.5995
2007-11-26 14:40:00,54.45,54.51,54.31,54.31,40062.84367635506,29.2354,29.2677,29.1603,29.1603,40062.8437
2007-11-26 14:45:00,54.33,54.39,54.27,54.34,44663.89855235103,29.171,29.2032,29.1388,29.1764,44663.8986
2007-11-26 14:50:00,54.36,54.42,54.24,54.32,61721.46784872629,29.1871,29.2193,29.1227,29.1656,61721.4678
2007-11-26 14:55:00,54.34,54.35,54.21,54.22,30075.18796992481,29.1764,29.1818,29.1066,29.112,30075.188
2007-11-26 15:00:00,54.23,54.23,54.1,54.19,52968.24149927056,29.1173,29.1173,29.0475,29.0958,52968.2415
2007-11-26 15:05:00,54.18,54.29,54.1,54.19,61833.68869936034,29.0905,29.1495,29.0475,29.0958,61833.6887
2007-11-26 15:10:00,54.19,54.2,54.05,54.14,90674.44731231064,29.0958,29.1012,29.0207,29.069,90674.4473
2007-11-26 15:15:00,54.14,54.25,54.14,54.19,168667.93850297385,29.069,29.1281,29.069,29.0958,168667.9385
2007-11-26 15:20:00,54.19,54.21,54.09,54.19,180226.6861182808,29.0958,29.1066,29.0422,29.0958,180226.6861
2007-11-26 15:25:00,54.18,54.27,54.15,54.2,170800.13466502074,29.0905,29.1388,29.0744,29.1012,170800.1347
2007-11-26 15:30:00,54.19,54.22,54.17,54.17,70474.69419818201,29.0958,29.112,29.0851,29.0851,70474.6942
2007-11-26 15:35:00,54.18,54.21,54.17,54.21,137133.87947480642,29.0905,29.1066,29.0851,29.1066,137133.8795
2007-11-26 15:40:00,54.2,54.29,54.18,54.22,230838.28975423632,29.1012,29.1495,29.0905,29.112,230838.2898
2007-11-26 15:45:00,54.21,54.22,54.18,54.18,159353.60790034788,29.1066,29.112,29.0905,29.0905,159353.6079
2007-11-26 15:50:00,54.19,54.21,54.02,54.02,230277.1855010661,29.0958,29.1066,29.0046,29.0046,230277.1855
2007-11-26 15:55:00,54.02,54.06,53.76,53.76,236898.2156884749,29.0046,29.026,28.865,28.865,236898.2157
2007-11-27 09:30:00,54.05,54.74,54.05,54.74,65088.09336774772,29.0207,29.3912,29.0207,29.3912,65088.0934
2007-11-27 09:35:00,54.74,55.39,54.73,54.99,100549.88216810682,29.3912,29.7402,29.3858,29.5254,100549.8822
2007-11-27 09:40:00,55.07,55.34,55.07,55.2,90674.44731231064,29.5683,29.7133,29.5683,29.6381,90674.4473
2007-11-27 09:45:00,55.21,55.34,55.16,55.19,75861.29502861631,29.6435,29.7133,29.6167,29.6328,75861.295
2007-11-27 09:50:00,55.19,55.23,54.97,55.03,81135.67500841655,29.6328,29.6542,29.5146,29.5469,81135.675
2007-11-27 09:55:00,55.03,55.05,54.82,54.87,111435.30467960949,29.5469,29.5576,29.4341,29.461,111435.3047
2007-11-27 10:00:00,54.86,55.01,54.72,54.91,129615.0824823252,29.4556,29.5361,29.3804,29.4824,129615.0825
2007-11-27 10:05:00,54.91,54.98,54.84,54.87,104140.94938839636,29.4824,29.52,29.4448,29.461,104140.9494
2007-11-27 10:10:00,54.86,54.93,54.64,54.7,128043.99057344854,29.4556,29.4932,29.3375,29.3697,128043.9906
2007-11-27 10:15:00,54.7,54.85,54.65,54.77,159016.94534844573,29.3697,29.4502,29.3428,29.4073,159016.9453
2007-11-27 10:20:00,54.78,54.83,54.71,54.72,109527.55021883066,29.4126,29.4395,29.375,29.3804,109527.5502
2007-11-27 10:25:00,54.72,54.82,54.66,54.79,90674.44731231064,29.3804,29.4341,29.3482,29.418,90674.4473
2007-11-27 10:30:00,54.78,54.93,54.77,54.85,92694.42262372348,29.4126,29.4932,29.4073,29.4502,92694.4226
2007-11-27 10:35:00,54.86,54.88,54.71,54.74,84390.07967680394,29.4556,29.4663,29.375,29.3912,84390.0797
2007-11-27 10:40:00,54.75,54.78,54.67,54.72,48030.524071372456,29.3965,29.4126,29.3536,29.3804,48030.5241
2007-11-27 10:45:00,54.75,54.84,54.71,54.8,36135.113904163394,29.3965,29.4448,29.375,29.4234,36135.1139
2007-11-27 10:50:00,54.8,54.83,54.73,54.76,34115.13859275053,29.4234,29.4395,29.3858,29.4019,34115.1386
2007-11-27 10:55:00,54.76,54.89,54.75,54.83,102794.29918078778,29.4019,29.4717,29.3965,29.4395,102794.2992
2007-11-27 11:00:00,54.83,54.89,54.76,54.77,62507.01380316463,29.4395,29.4717,29.4019,29.4073,62507.0138
2007-11-27 11:05:00,54.78,54.8,54.69,54.71,43878.352597912686,29.4126,29.4234,29.3643,29.375,43878.3526
2007-11-27 11:10:00,54.71,54.8,54.7,54.71,41297.27303332959,29.375,29.4234,29.3697,29.375,41297.273
2007-11-27 11:15:00,54.7,54.81,54.7,54.8,35574.00965099315,29.3697,29.4287,29.3697,29.4234,35574.0097
2007-11-27 11:20:00,54.79,54.81,54.7,54.77,39950.62282572102,29.418,29.4287,29.3697,29.4073,39950.6228
2007-11-27 11:25:00,54.77,54.79,54.75,54.77,52631.57894736842,29.4073,29.418,29.3965,29.4073,52631.5789
2007-11-27 11:30:00,54.77,54.86,54.76,54.78,135001.6833127595,29.4073,29.4556,29.4019,29.4126,135001.6833
2007-11-27 11:35:00,54.79,54.87,54.74,54.82,97183.2566490854,29.418,29.461,29.3912,29.4341,97183.2566
2007-11-27 11:40:00,54.83,54.87,54.76,54.77,46122.76961059365,29.4395,29.461,29.4019,29.4073,46122.7696
2007-11-27 11:45:00,54.79,54.79,54.7,54.74,46010.5487599596,29.418,29.418,29.3697,29.3912,46010.5488
2007-11-27 11:50:00,54.74,54.78,54.69,54.77,47132.75726630008,29.3912,29.4126,29.3643,29.4073,47132.7573
2007-11-27 11:55:00,54.78,54.82,54.76,54.78,106834.24980361352,29.4126,29.4341,29.4019,29.4126,106834.2498
2007-11-27 12:00:00,54.79,54.97,54.78,54.89,42082.818987767925,29.418,29.5146,29.4126,29.4717,42082.819
2007-11-27 12:05:00,54.88,54.95,54.83,54.89,71035.79845135225,29.4663,29.5039,29.4395,29.4717,71035.7985
2007-11-27 12:10:00,54.9,54.91,54.75,54.78,56895.97127146224,29.4771,29.4824,29.3965,29.4126,56895.9713
2007-11-27 12:15:00,54.78,54.87,54.76,54.78,53192.68320053866,29.4126,29.461,29.4019,29.4126,53192.6832
2007-11-27 12:20:00,54.78,54.85,54.68,54.82,87195.60094265515,29.4126,29.4502,29.3589,29.4341,87195.6009
2007-11-27 12:25:00,54.82,54.83,54.71,54.78,52070.47469419818,29.4341,29.4395,29.375,29.4126,52070.4747
2007-11-27 12:30:00,54.78,54.89,54.78,54.84,109415.3293681966,29.4126,29.4717,29.4126,29.4448,109415.3294
2007-11-27 12:35:00,54.84,54.94,54.82,54.88,76310.1784311525,29.4448,29.4985,29.4341,29.4663,76310.1784
2007-11-27 12:40:00,54.88,54.98,54.82,54.94,103018.74088205588,29.4663,29.52,29.4341,29.4985,103018.7409
2007-11-27 12:45:00,54.94,55.47,54.94,55.4,125238.46930759736,29.4985,29.7831,29.4985,29.7455,125238.4693
2007-11-27 12:50:00,55.39,55.5,55.28,55.47,73616.87801593536,29.7402,29.7992,29.6811,29.7831,73616.878
2007-11-27 12:55:00,55.46,55.52,55.41,55.48,68791.3814386713,29.7777,29.81,29.7509,29.7885,68791.3814
2007-11-27 13:00:00,55.48,55.55,55.44,55.46,42980.58579284031,29.7885,29.8261,29.767,29.7777,42980.5858
2007-11-27 13:05:00,55.46,55.52,55.44,55.51,27269.666704073614,29.7777,29.81,29.767,29.8046,27269.6667
2007-11-27 13:10:00,55.51,55.6,55.46,55.58,40175.06452698911,29.8046,29.8529,29.7777,29.8422,40175.0645
2007-11-27 13:15:00,55.58,55.65,55.49,55.5,73280.21546403322,29.8422,29.8798,29.7938,29.7992,73280.2155
2007-11-27 13:20:00,55.51,55.61,55.49,55.6,55324.87936258557,29.8046,29.8583,29.7938,29.8529,55324.8794
2007-11-27 13:25:00,55.6,55.68,55.56,55.63,96958.8149478173,29.8529,29.8959,29.8314,29.869,96958.8149
2007-11-27 13:30:00,55.62,55.65,55.42,55.52,40511.72707889126,29.8636,29.8798,29.7563,29.81,40511.7271
2007-11-27 13:35:00,55.49,55.52,55.37,55.43,31309.617326899337,29.7938,29.81,29.7294,29.7616,31309.6173
2007-11-27 13:40:00,55.42,55.69,55.4,55.66,680395.0173942319,29.7563,29.9012,29.7455,29.8851,680395.0174
2007-11-27 13:45:00,55.65,55.66,55.49,55.51,69576.92739310964,29.8798,29.8851,29.7938,29.8046,69576.9274
2007-11-27 13:50:00,55.51,55.52,55.31,55.35,74626.86567164179,29.8046,29.81,29.6972,29.7187,74626.8657
2007-11-27 13:55:00,55.36,55.43,55.32,55.41,105599.820446639,29.724,29.7616,29.7026,29.7509,105599.8204
2007-11-27 14:00:00,55.42,55.43,55.14,55.18,83492.31287173157,29.7563,29.7616,29.6059,29.6274,83492.3129
2007-11-27 14:05:00,55.19,55.27,55.17,55.25,66995.84782852653,29.6328,29.6757,29.622,29.665,66995.8478
2007-11-27 14:10:00,55.27,55.27,55.16,55.23,100662.10301874088,29.6757,29.6757,29.6167,29.6542,100662.103
2007-11-27 14:15:00,55.24,55.34,55.21,55.34,71821.34440579059,29.6596,29.7133,29.6435,29.7133,71821.3444
2007-11-27 14:20:00,55.35,55.35,55.19,55.21,71484.68185388845,29.7187,29.7187,29.6328,29.6435,71484.6819
2007-11-27 14:25:00,55.21,55.23,55.11,55.13,114914.15104926495,29.6435,29.6542,29.5898,29.6006,114914.151
2007-11-27 14:30:00,55.14,55.2,55.09,55.19,57344.85467399842,29.6059,29.6381,29.5791,29.6328,57344.8547
2007-11-27 14:35:00,55.19,55.21,54.86,55.06,142744.9220065088,29.6328,29.6435,29.4556,29.563,142744.922
2007-11-27 14:40:00,55.06,55.11,54.87,54.93,77656.82863876107,29.563,29.5898,29.461,29.4932,77656.8286
2007-11-27 14:45:00,54.95,55.08,54.93,54.95,73729.0988665694,29.5039,29.5737,29.4932,29.5039,73729.0989
2007-11-27 14:50:00,54.95,55.1,54.91,54.96,42868.36494220626,29.5039,29.5844,29.4824,29.5093,42868.3649
2007-11-27 14:55:00,54.94,55.12,54.9,55.08,67332.51038042868,29.4985,29.5952,29.4771,29.5737,67332.5104
2007-11-27 15:00:00,55.08,55.11,54.96,54.97,88430.03029962967,29.5737,29.5898,29.5093,29.5146,88430.0303
2007-11-27 15:05:00,54.97,55.13,54.95,55.11,72382.44865896083,29.5146,29.6006,29.5039,29.5898,72382.4487
2007-11-27 15:10:00,55.12,55.39,55.1,55.29,85624.50903377848,29.5952,29.7402,29.5844,29.6865,85624.509
2007-11-27 15:15:00,55.28,55.31,55.23,55.26,106385.36640107732,29.6811,29.6972,29.6542,29.6704,106385.3664
2007-11-27 15:20:00,55.27,55.29,55.14,55.16,94602.1770845023,29.6757,29.6865,29.6059,29.6167,94602.1771
2007-11-27 15:25:00,55.17,55.19,54.92,55.08,183368.8699360341,29.622,29.6328,29.4878,29.5737,183368.8699
2007-11-27 15:30:00,55.07,55.36,55.01,55.34,130176.18673549544,29.5683,29.724,29.5361,29.7133,130176.1867
2007-11-27 15:35:00,55.34,55.47,55.28,55.37,127931.7697228145,29.7133,29.7831,29.6811,29.7294,127931.7697
2007-11-27 15:40:00,55.36,55.49,55.36,55.47,159129.16619907977,29.724,29.7938,29.724,29.7831,159129.1662
2007-11-27 15:45:00,55.44,55.6,55.44,55.6,119178.54337335876,29.767,29.8529,29.767,29.8529,119178.5434
2007-11-27 15:50:00,55.59,55.69,55.51,55.64,156323.64493322858,29.8475,29.9012,29.8046,29.8744,156323.6449
2007-11-27 15:55:00,55.65,55.84,55.64,55.73,237683.76164291325,29.8798,29.9818,29.8744,29.9227,237683.7616
2007-11-28 09:30:00,56.04,56.39,53.38,56.26,144989.33901918976,30.0892,30.2771,28.6609,30.2073,144989.339
2007-11-28 09:35:00,56.25,56.39,56.12,56.17,138143.86713051284,30.2019,30.2771,30.1321,30.159,138143.8671
2007-11-28 09:40:00,56.18,56.35,56.01,56.2,82482.32521602513,30.1643,30.2556,30.073,30.1751,82482.3252
2007-11-28 09:45:00,56.2,56.5,56.14,56.41,137470.54202670854,30.1751,30.3361,30.1428,30.2878,137470.542
2007-11-28 09:50:00,56.41,56.46,56.35,56.42,115699.69700370327,30.2878,30.3147,30.2556,30.2932,115699.697
2007-11-28 09:55:00,56.42,56.75,56.38,56.61,251486.9262709011,30.2932,30.4704,30.2717,30.3952,251486.9263
2007-11-28 10:00:00,56.6,56.77,56.48,56.72,132532.82459881046,30.3898,30.4811,30.3254,30.4543,132532.8246
2007-11-28 10:05:00,56.68,56.8,56.53,56.67,125350.6901582314,30.4328,30.4972,30.3522,30.4274,125350.6902
2007-11-28 10:10:00,56.67,56.72,56.55,56.67,147682.6394344069,30.4274,30.4543,30.363,30.4274,147682.6394
2007-11-28 10:15:00,56.7,56.87,56.67,56.8,111323.08382897542,30.4435,30.5348,30.4274,30.4972,111323.0838
2007-11-28 10:20:00,56.8,56.85,56.75,56.81,117719.67231511614,30.4972,30.5241,30.4704,30.5026,117719.6723
2007-11-28 10:25:00,56.81,56.95,56.81,56.95,94041.07283133206,30.5026,30.5778,30.5026,30.5778,94041.0728
2007-11-28 10:30:00,56.95,57.24,56.94,57.1,161149.14151049263,30.5778,30.7335,30.5724,30.6583,161149.1415
2007-11-28 10:35:00,57.1,57.25,57.1,57.2,101335.42812254516,30.6583,30.7388,30.6583,30.712,101335.4281
2007-11-28 10:40:00,57.16,57.44,57.12,57.32,144091.57221411736,30.6905,30.8408,30.669,30.7764,144091.5722
2007-11-28 10:45:00,57.32,57.54,57.26,57.5,169902.36785994837,30.7764,30.8945,30.7442,30.8731,169902.3679
2007-11-28 10:50:00,57.5,57.7,57.48,57.52,208618.5613286949,30.8731,30.9804,30.8623,30.8838,208618.5613
2007-11-28 10:55:00,57.5,57.5,57.01,57.03,88317.80944899561,30.8731,30.8731,30.61,30.6207,88317.8094
2007-11-28 11:00:00,57.03,57.05,56.75,56.83,235214.90292896412,30.6207,30.6314,30.4704,30.5133,235214.9029
2007-11-28 11:05:00,56.82,57.24,56.8,57.12,109751.99192009876,30.508,30.7335,30.4972,30.669,109751.9919
2007-11-28 11:10:00,57.14,57.29,57.0,57.16,59252.60913477724,30.6798,30.7603,30.6046,30.6905,59252.6091
2007-11-28 11:15:00,57.16,57.22,57.1,57.1,34900.68454718887,30.6905,30.7227,30.6583,30.6583,34900.6845
2007-11-28 11:20:00,57.09,57.1,56.85,56.85,33217.37178767815,30.6529,30.6583,30.5241,30.5241,33217.3718
2007-11-28 11:25:00,56.85,56.93,56.75,56.86,49489.39512961508,30.5241,30.567,30.4704,30.5294,49489.3951
2007-11-28 11:30:00,56.86,56.89,56.76,56.89,103018.74088205588,30.5294,30.5455,30.4757,30.5455,103018.7409
2007-11-28 11:35:00,56.89,57.03,56.85,57.0,43092.80664347435,30.5455,30.6207,30.5241,30.6046,43092.8066
2007-11-28 11:40:00,57.0,57.03,56.93,56.99,30860.733924363147,30.6046,30.6207,30.567,30.5992,30860.7339
2007-11-28 11:45:00,56.99,57.03,56.86,56.92,27381.887554707664,30.5992,30.6207,30.5294,30.5616,27381.8876
2007-11-28 11:50:00,56.92,57.01,56.76,56.98,42419.48153967007,30.5616,30.61,30.4757,30.5939,42419.4815
2007-11-28 11:55:00,56.98,57.06,56.96,57.04,33441.813488946245,30.5939,30.6368,30.5831,30.6261,33441.8135
2007-11-28 12:00:00,57.05,57.3,57.03,57.28,39726.18112445292,30.6314,30.7657,30.6207,30.7549,39726.1811
2007-11-28 12:05:00,57.29,57.53,57.29,57.53,184491.0784423746,30.7603,30.8892,30.7603,30.8892,184491.0784
2007-11-28 12:10:00,57.53,57.61,57.41,57.61,60374.81764111772,30.8892,30.9321,30.8247,30.9321,60374.8176
2007-11-28 12:15:00,57.61,57.7,57.56,57.7,100774.32386937492,30.9321,30.9804,30.9053,30.9804,100774.3239
2007-11-28 12:20:00,57.7,57.81,57.6,57.73,105375.37874537088,30.9804,31.0395,30.9268,30.9966,105375.3787
2007-11-28 12:25:00,57.74,57.89,57.73,57.77,60599.25934238581,31.0019,31.0825,30.9966,31.018,60599.2593
2007-11-28 12:30:00,57.8,58.11,57.76,57.82,164852.42958141622,31.0341,31.2006,31.0127,31.0449,164852.4296
2007-11-28 12:35:00,57.81,57.97,57.73,57.86,98529.90685669395,31.0395,31.1254,30.9966,31.0664,98529.9069
2007-11-28 12:40:00,57.86,57.93,57.79,57.87,72494.66950959488,31.0664,31.1039,31.0288,31.0717,72494.6695
2007-11-28 12:45:00,57.86,57.92,57.82,57.87,89776.68050723824,31.0664,31.0986,31.0449,31.0717,89776.6805
2007-11-28 12:50:00,57.87,57.96,57.79,57.79,72382.44865896083,31.0717,31.12,31.0288,31.0288,72382.4487
2007-11-28 12:55:00,57.78,57.85,57.66,57.72,32095.16328133767,31.0234,31.061,30.959,30.9912,32095.1633
2007-11-28 13:00:00,57.72,57.74,57.57,57.65,27045.22500280552,30.9912,31.0019,30.9106,30.9536,27045.225
2007-11-28 13:05:00,57.65,57.7,57.57,57.57,50611.60363595556,30.9536,30.9804,30.9106,30.9106,50611.6036
2007-11-28 13:10:00,57.55,57.62,57.48,57.62,78779.03714510155,30.8999,30.9375,30.8623,30.9375,78779.0371
2007-11-28 13:15:00,57.61,57.85,57.58,57.78,58242.62147907081,30.9321,31.061,30.916,31.0234,58242.6215
2007-11-28 13:20:00,57.8,58.0,57.74,57.94,45000.56110425317,31.0341,31.1415,31.0019,31.1093,45000.5611
2007-11-28 13:25:00,57.92,58.0,57.89,57.94,40960.61048142744,31.0986,31.1415,31.0825,31.1093,40960.6105
2007-11-28 13:30:00,57.97,58.11,57.95,58.06,57120.41297273033,31.1254,31.2006,31.1147,31.1737,57120.413
2007-11-28 13:35:00,58.05,58.18,58.01,58.14,51509.37044102794,31.1684,31.2382,31.1469,31.2167,51509.3704
2007-11-28 13:40:00,58.14,58.18,57.96,57.97,40848.3896307934,31.2167,31.2382,31.12,31.1254,40848.3896
2007-11-28 13:45:00,57.98,58.03,57.83,57.85,70474.69419818201,31.1308,31.1576,31.0502,31.061,70474.6942
2007-11-28 13:50:00,57.85,57.96,57.77,57.92,57569.29637526653,31.061,31.12,31.018,31.0986,57569.2964
2007-11-28 13:55:00,57.93,58.09,57.85,57.96,61384.80529682415,31.1039,31.1898,31.061,31.12,61384.8053
2007-11-28 14:00:00,57.94,58.06,57.82,57.89,106273.14555044328,31.1093,31.1737,31.0449,31.0825,106273.1456
2007-11-28 14:05:00,57.89,58.18,57.88,58.18,81921.22096285489,31.0825,31.2382,31.0771,31.2382,81921.221
2007-11-28 14:10:00,58.17,58.39,58.14,58.16,88317.80944899561,31.2328,31.3509,31.2167,31.2274,88317.8094
2007-11-28 14:15:00,58.14,58.3,58.11,58.2,47693.86151947032,31.2167,31.3026,31.2006,31.2489,47693.8615
2007-11-28 14:20:00,58.2,58.2,57.98,58.02,52743.79979800247,31.2489,31.2489,31.1308,31.1523,52743.7998
2007-11-28 14:25:00,58.02,58.13,58.02,58.06,48703.84917517674,31.1523,31.2113,31.1523,31.1737,48703.8492
2007-11-28 14:30:00,58.06,58.11,57.95,58.03,120749.63528223544,31.1737,31.2006,31.1147,31.1576,120749.6353
2007-11-28 14:35:00,58.05,58.18,57.99,57.99,87307.82179328919,31.1684,31.2382,31.1362,31.1362,87307.8218
2007-11-28 14:40:00,57.99,58.01,57.91,57.96,72831.33206149703,31.1362,31.1469,31.0932,31.12,72831.3321
2007-11-28 14:45:00,57.96,58.14,57.93,58.14,74290.20311973964,31.12,31.2167,31.1039,31.2167,74290.2031
2007-11-28 14:50:00,58.12,58.12,57.9,57.92,57793.73807653462,31.206,31.206,31.0878,31.0986,57793.7381
2007-11-28 14:55:00,57.92,58.06,57.9,58.06,42419.48153967007,31.0986,31.1737,31.0878,31.1737,42419.4815
2007-11-28 15:00:00,58.06,58.12,57.93,58.09,80574.57075524631,31.1737,31.206,31.1039,31.1898,80574.5708
2007-11-28 15:05:00,58.09,58.3,57.97,58.22,142744.9220065088,31.1898,31.3026,31.1254,31.2596,142744.922
2007-11-28 15:10:00,58.22,58.37,58.16,58.26,158904.7244978117,31.2596,31.3402,31.2274,31.2811,158904.7245
2007-11-28 15:15:00,58.27,58.39,58.24,58.3,96173.26899337897,31.2865,31.3509,31.2704,31.3026,96173.269
2007-11-28 15:20:00,58.29,58.3,58.23,58.26,83380.09202109752,31.2972,31.3026,31.265,31.2811,83380.092
2007-11-28 15:25:00,58.26,58.32,58.23,58.32,94265.51453260017,31.2811,31.3133,31.265,31.3133,94265.5145
2007-11-28 15:30:00,58.31,58.33,58.19,58.33,133655.03310515094,31.308,31.3187,31.2435,31.3187,133655.0331
2007-11-28 15:35:00,58.33,58.43,58.25,58.38,166086.85893839074,31.3187,31.3724,31.2758,31.3456,166086.8589
2007-11-28 15:40:00,58.38,58.47,58.18,58.18,173942.31848277408,31.3456,31.3939,31.2382,31.2382,173942.3185
2007-11-28 15:45:00,58.19,58.2,57.92,57.92,233868.2527213556,31.2435,31.2489,31.0986,31.0986,233868.2527
2007-11-28 15:50:00,57.91,58.13,57.9,58.13,253619.12243294803,31.0932,31.2113,31.0878,31.2113,253619.1224
2007-11-28 15:55:00,58.12,58.43,58.09,58.38,378072.045786107,31.206,31.3724,31.1898,31.3456,378072.0458
2007-11-29 09:30:00,58.27,58.27,57.48,57.71,147121.53518123666,31.2865,31.2865,30.8623,30.9858,147121.5352
2007-11-29 09:35:00,57.72,57.79,57.7,57.73,105038.71619346876,30.9912,31.0288,30.9804,30.9966,105038.7162
2007-11-29 09:40:00,57.73,57.79,57.7,57.73,257546.8522051397,30.9966,31.0288,30.9804,30.9966,257546.8522
2007-11-29 09:45:00,57.72,57.81,57.7,57.77,156099.20323196048,30.9912,31.0395,30.9804,31.018,156099.2032
2007-11-29 09:50:00,57.76,57.81,57.64,57.67,206598.586017282,31.0127,31.0395,30.9482,30.9643,206598.586
2007-11-29 09:55:00,57.66,57.72,57.54,57.57,141398.27179890024,30.959,30.9912,30.8945,30.9106,141398.2718
2007-11-29 10:00:00,57.57,57.7,57.55,57.65,188867.69161710245,30.9106,30.9804,30.8999,30.9536,188867.6916
2007-11-29 10:05:00,57.65,57.72,57.55,57.58,291100.88654472,30.9536,30.9912,30.8999,30.916,291100.8865
2007-11-29 10:10:00,57.58,57.63,57.43,57.57,304455.16777017165,30.916,30.9429,30.8355,30.9106,304455.1678
2007-11-29 10:15:00,57.57,57.66,57.55,57.57,169790.14700931433,30.9106,30.959,30.8999,30.9106,169790.147
2007-11-29 10:20:00,57.57,57.65,57.56,57.59,242284.8165189092,30.9106,30.9536,30.9053,30.9214,242284.8165
2007-11-29 10:25:00,57.59,57.66,57.56,57.64,162608.01256873526,30.9214,30.959,30.9053,30.9482,162608.0126
2007-11-29 10:30:00,57.64,57.67,57.57,57.62,110874.20042643925,30.9482,30.9643,30.9106,30.9375,110874.2004
2007-11-29 10:35:00,57.62,57.69,57.57,57.64,241723.71226573896,30.9375,30.9751,30.9106,30.9482,241723.7123
2007-11-29 10:40:00,57.64,57.76,57.58,57.73,164291.325328246,30.9482,31.0127,30.916,30.9966,164291.3253
2007-11-29 10:45:00,57.72,57.77,57.6,57.73,111996.4089327797,30.9912,31.018,30.9268,30.9966,111996.4089
2007-11-29 10:50:00,57.75,57.81,57.69,57.76,82706.76691729322,31.0073,31.0395,30.9751,31.0127,82706.7669
2007-11-29 10:55:00,57.76,57.92,57.75,57.88,58242.62147907081,31.0127,31.0986,31.0073,31.0771,58242.6215
2007-11-29 11:00:00,57.88,57.92,57.73,57.73,59701.49253731343,31.0771,31.0986,30.9966,30.9966,59701.4925
2007-11-29 11:05:00,57.73,57.9,57.72,57.86,41072.8313320615,30.9966,31.0878,30.9912,31.0664,41072.8313
2007-11-29 11:10:00,57.88,57.9,57.79,57.8,32431.82583323981,31.0771,31.0878,31.0288,31.0341,32431.8258
2007-11-29 11:15:00,57.81,57.81,57.71,57.72,26820.783301537424,31.0395,31.0395,30.9858,30.9912,26820.7833
2007-11-29 11:20:00,57.72,57.74,57.63,57.73,68566.93973740321,30.9912,31.0019,30.9429,30.9966,68566.9397
2007-11-29 11:25:00,57.73,57.78,57.7,57.74,31758.500729435527,30.9966,31.0234,30.9804,31.0019,31758.5007
2007-11-29 11:30:00,57.73,57.88,57.72,57.85,75749.07417798227,30.9966,31.0771,30.9912,31.061,75749.0742
2007-11-29 11:35:00,57.84,57.86,57.77,57.8,34900.68454718887,31.0556,31.0664,31.018,31.0341,34900.6845
2007-11-29 11:40:00,57.81,57.89,57.74,57.89,35237.34709909101,31.0395,31.0825,31.0019,31.0825,35237.3471
2007-11-29 11:45:00,57.89,58.1,57.89,57.9,71484.68185388845,31.0825,31.1952,31.0825,31.0878,71484.6819
2007-11-29 11:50:00,57.89,57.92,57.89,57.89,28840.758612950285,31.0825,31.0986,31.0825,31.0825,28840.7586
2007-11-29 11:55:00,57.9,58.02,57.89,57.89,36359.55560543149,31.0878,31.1523,31.0825,31.0825,36359.5556
2007-11-29 12:00:00,57.9,57.98,57.83,57.89,27269.666704073614,31.0878,31.1308,31.0502,31.0825,27269.6667
2007-11-29 12:05:00,57.89,58.03,57.85,57.88,31197.396476265287,31.0825,31.1576,31.061,31.0771,31197.3965
2007-11-29 12:10:00,57.88,57.89,57.78,57.89,31646.27987880148,31.0771,31.0825,31.0234,31.0825,31646.2799
2007-11-29 12:15:00,57.89,57.89,57.66,57.67,25923.016496465043,31.0825,31.0825,30.959,30.9643,25923.0165
2007-11-29 12:20:00,57.67,57.69,57.57,57.61,41521.714734597685,30.9643,30.9751,30.9106,30.9321,41521.7147
2007-11-29 12:25:00,57.63,57.75,57.63,57.69,41409.49388396364,30.9429,31.0073,30.9429,30.9751,41409.4939
2007-11-29 12:30:00,57.68,57.72,57.68,57.72,23790.82033441813,30.9697,30.9912,30.9697,30.9912,23790.8203
2007-11-29 12:35:00,57.71,57.81,57.69,57.69,27718.550106609808,30.9858,31.0395,30.9751,30.9751,27718.5501
2007-11-29 12:40:00,57.71,57.73,57.68,57.7,24239.703736954325,30.9858,30.9966,30.9697,30.9804,24239.7037
2007-11-29 12:45:00,57.68,57.71,57.63,57.65,97183.2566490854,30.9697,30.9858,30.9429,30.9536,97183.2566
2007-11-29 12:50:00,57.65,57.72,57.65,57.68,43541.69004601055,30.9536,30.9912,30.9536,30.9697,43541.69
2007-11-29 12:55:00,57.68,57.74,57.65,57.65,54651.55425878128,30.9697,31.0019,30.9536,30.9536,54651.5543
2007-11-29 13:00:00,57.67,57.74,57.57,57.57,55661.54191448771,30.9643,31.0019,30.9106,30.9106,55661.5419
2007-11-29 13:05:00,57.56,57.76,57.56,57.75,68342.4980361351,30.9053,31.0127,30.9053,31.0073,68342.498
2007-11-29 13:10:00,57.73,57.73,57.65,57.65,41185.052182695545,30.9966,30.9966,30.9536,30.9536,41185.0522
2007-11-29 13:15:00,57.65,57.72,57.65,57.66,54090.45000561104,30.9536,30.9912,30.9536,30.959,54090.45
2007-11-29 13:20:00,57.67,57.68,57.49,57.55,34564.02199528672,30.9643,30.9697,30.8677,30.8999,34564.022
2007-11-29 13:25:00,57.55,57.55,57.4,57.49,54314.891706879134,30.8999,30.8999,30.8194,30.8677,54314.8917
2007-11-29 13:30:00,57.49,57.58,57.48,57.51,31646.27987880148,30.8677,30.916,30.8623,30.8784,31646.2799
2007-11-29 13:35:00,57.49,57.5,57.46,57.48,44663.89855235103,30.8677,30.8731,30.8516,30.8623,44663.8986
2007-11-29 13:40:00,57.48,57.49,57.4,57.4,108966.44596566042,30.8623,30.8677,30.8194,30.8194,108966.446
2007-11-29 13:45:00,57.4,57.57,57.31,57.45,58579.28403097295,30.8194,30.9106,30.771,30.8462,58579.284
2007-11-29 13:50:00,57.45,57.62,57.41,57.55,50948.2661878577,30.8462,30.9375,30.8247,30.8999,50948.2662
2007-11-29 13:55:00,57.53,57.63,57.51,57.54,27718.550106609808,30.8892,30.9429,30.8784,30.8945,27718.5501
2007-11-29 14:00:00,57.53,57.58,57.4,57.48,56334.867018292,30.8892,30.916,30.8194,30.8623,56334.867
2007-11-29 14:05:00,57.48,57.53,57.41,57.51,71260.24015262035,30.8623,30.8892,30.8247,30.8784,71260.2402
2007-11-29 14:10:00,57.51,57.59,57.45,57.58,38379.53091684435,30.8784,30.9214,30.8462,30.916,38379.5309
2007-11-29 14:15:00,57.57,57.81,57.57,57.68,39613.96027381888,30.9106,31.0395,30.9106,30.9697,39613.9603
2007-11-29 14:20:00,57.67,57.73,57.64,57.68,49264.95342834698,30.9643,30.9966,30.9482,30.9697,49264.9534
2007-11-29 14:25:00,57.68,57.79,57.63,57.73,25474.13309392885,30.9697,31.0288,30.9429,30.9966,25474.1331
2007-11-29 14:30:00,57.73,57.85,57.65,57.65,46122.76961059365,30.9966,31.061,30.9536,30.9536,46122.7696
2007-11-29 14:35:00,57.65,57.76,57.65,57.65,30636.29222309505,30.9536,31.0127,30.9536,30.9536,30636.2922
2007-11-29 14:40:00,57.67,57.86,57.65,57.86,30411.85052182696,30.9643,31.0664,30.9536,31.0664,30411.8505
2007-11-29 14:45:00,57.86,57.88,57.59,57.64,31085.17562563124,31.0664,31.0771,30.9214,30.9482,31085.1756
2007-11-29 14:50:00,57.65,57.71,57.57,57.62,54651.55425878128,30.9536,30.9858,30.9106,30.9375,54651.5543
2007-11-29 14:55:00,57.61,57.68,57.57,57.59,28728.53776231624,30.9321,30.9697,30.9106,30.9214,28728.5378
2007-11-29 15:00:00,57.61,57.76,57.59,57.73,63404.78060823701,30.9321,31.0127,30.9214,30.9966,63404.7806
2007-11-29 15:05:00,57.73,57.78,57.73,57.77,36808.43900796768,30.9966,31.0234,30.9966,31.018,36808.439
2007-11-29 15:10:00,57.77,57.77,57.5,57.5,41297.27303332959,31.018,31.018,30.8731,30.8731,41297.273
2007-11-29 15:15:00,57.51,57.67,57.44,57.65,96285.489844013,30.8784,30.9643,30.8408,30.9536,96285.4898
2007-11-29 15:20:00,57.65,57.66,57.51,57.56,53529.3457524408,30.9536,30.959,30.8784,30.9053,53529.3458
2007-11-29 15:25:00,57.56,57.65,57.52,57.64,46122.76961059365,30.9053,30.9536,30.8838,30.9482,46122.7696
2007-11-29 15:30:00,57.65,57.65,57.52,57.6,67444.73123106273,30.9536,30.9536,30.8838,30.9268,67444.7312
2007-11-29 15:35:00,57.61,57.66,57.57,57.58,69128.04399057344,30.9321,30.959,30.9106,30.916,69128.044
2007-11-29 15:40:00,57.59,57.76,57.52,57.76,82818.98776792728,30.9214,31.0127,30.8838,31.0127,82818.9878
2007-11-29 15:45:00,57.77,57.89,57.72,57.81,109190.88766692852,31.018,31.0825,30.9912,31.0395,109190.8877
2007-11-29 15:50:00,57.81,57.84,57.65,57.81,76197.95758051846,31.0395,31.0556,30.9536,31.0395,76197.9576
2007-11-29 15:55:00,57.81,57.85,57.71,57.81,124004.0399506228,31.0395,31.061,30.9858,31.0395,124004.04
2007-11-30 09:30:00,58.48,59.7,58.48,59.61,217035.1251262485,31.3992,32.0543,31.3992,32.006,217035.1251
2007-11-30 09:35:00,59.6,59.71,59.45,59.53,259566.82751655256,32.0006,32.0597,31.9201,31.963,259566.8275
2007-11-30 09:40:00,59.5,59.89,59.32,59.54,311637.3022107508,31.9469,32.1563,31.8503,31.9684,311637.3022
2007-11-30 09:45:00,59.57,59.79,59.28,59.64,371451.0155986982,31.9845,32.1026,31.8288,32.0221,371451.0156
2007-11-30 09:50:00,59.63,59.69,59.48,59.57,144989.33901918976,32.0167,32.0489,31.9362,31.9845,144989.339
2007-11-30 09:55:00,59.58,59.6,59.29,59.51,219616.2046908316,31.9899,32.0006,31.8342,31.9523,219616.2047
2007-11-30 10:00:00,59.51,59.63,59.43,59.43,101110.98642127706,31.9523,32.0167,31.9093,31.9093,101110.9864
2007-11-30 10:05:00,59.42,59.59,59.38,59.54,118168.55571765231,31.904,31.9952,31.8825,31.9684,118168.5557
2007-11-30 10:10:00,59.54,59.6,59.45,59.58,118954.10167209066,31.9684,32.0006,31.9201,31.9899,118954.1017
2007-11-30 10:15:00,59.58,59.7,59.52,59.65,114465.26764672875,31.9899,32.0543,31.9576,32.0274,114465.2676
2007-11-30 10:20:00,59.65,59.7,59.55,59.64,100774.32386937492,32.0274,32.0543,31.9738,32.0221,100774.3239
2007-11-30 10:25:00,59.64,59.75,59.59,59.69,75861.29502861631,32.0221,32.0811,31.9952,32.0489,75861.295
2007-11-30 10:30:00,59.69,59.77,59.65,59.69,47020.53641566603,32.0489,32.0919,32.0274,32.0489,47020.5364
2007-11-30 10:35:00,59.7,59.7,59.58,59.65,38828.414319380536,32.0543,32.0543,31.9899,32.0274,38828.4143
2007-11-30 10:40:00,59.69,59.69,59.59,59.63,44888.34025361912,32.0489,32.0489,31.9952,32.0167,44888.3403
2007-11-30 10:45:00,59.65,59.69,59.55,59.66,100213.21961620467,32.0274,32.0489,31.9738,32.0328,100213.2196
2007-11-30 10:50:00,59.66,59.74,59.61,59.67,60262.59679048367,32.0328,32.0758,32.006,32.0382,60262.5968
2007-11-30 10:55:00,59.66,59.73,59.61,59.65,77656.82863876107,32.0328,32.0704,32.006,32.0274,77656.8286
2007-11-30 11:00:00,59.65,59.69,59.61,59.65,52743.79979800247,32.0274,32.0489,32.006,32.0274,52743.7998
2007-11-30 11:05:00,59.65,59.68,59.53,59.66,112445.2923353159,32.0274,32.0436,31.963,32.0328,112445.2923
2007-11-30 11:10:00,59.64,59.69,59.35,59.35,75300.19077544607,32.0221,32.0489,31.8664,31.8664,75300.1908
2007-11-30 11:15:00,59.35,59.37,58.92,58.99,153405.90281674336,31.8664,31.8771,31.6355,31.6731,153405.9028
2007-11-30 11:20:00,58.99,59.17,58.88,59.03,85400.06733251037,31.6731,31.7697,31.614,31.6946,85400.0673
2007-11-30 11:25:00,59.03,59.22,58.96,59.22,74402.4239703737,31.6946,31.7966,31.657,31.7966,74402.424
2007-11-30 11:30:00,59.2,59.28,59.1,59.2,53753.787453708894,31.7858,31.8288,31.7321,31.7858,53753.7875
2007-11-30 11:35:00,59.2,59.2,59.06,59.09,53080.46234990461,31.7858,31.7858,31.7107,31.7268,53080.4623
2007-11-30 11:40:00,59.09,59.15,59.06,59.09,39277.29772191673,31.7268,31.759,31.7107,31.7268,39277.2977
2007-11-30 11:45:00,59.12,59.12,59.03,59.08,36022.89305352934,31.7429,31.7429,31.6946,31.7214,36022.8931
2007-11-30 11:50:00,59.09,59.09,58.89,58.95,51958.25384356413,31.7268,31.7268,31.6194,31.6516,51958.2538
2007-11-30 11:55:00,58.93,59.09,58.9,58.95,55661.54191448771,31.6409,31.7268,31.6248,31.6516,55661.5419
2007-11-30 12:00:00,58.94,59.06,58.84,59.03,56222.64616765795,31.6462,31.7107,31.5925,31.6946,56222.6462
2007-11-30 12:05:00,59.02,59.04,58.79,58.81,54875.995960049375,31.6892,31.6999,31.5657,31.5764,54875.996
2007-11-30 12:10:00,58.8,58.89,58.79,58.85,30299.629671192903,31.5711,31.6194,31.5657,31.5979,30299.6297
2007-11-30 12:15:00,58.84,58.87,58.72,58.74,40175.06452698911,31.5925,31.6086,31.5281,31.5388,40175.0645
2007-11-30 12:20:00,58.73,58.74,58.55,58.56,43429.4691953765,31.5335,31.5388,31.4368,31.4422,43429.4692
2007-11-30 12:25:00,58.57,58.82,58.53,58.82,59252.60913477724,31.4476,31.5818,31.4261,31.5818,59252.6091
2007-11-30 12:30:00,58.83,58.83,58.68,58.69,34115.13859275053,31.5872,31.5872,31.5066,31.512,34115.1386
2007-11-30 12:35:00,58.66,58.69,58.55,58.56,34115.13859275053,31.4959,31.512,31.4368,31.4422,34115.1386
2007-11-30 12:40:00,58.55,58.67,58.37,58.37,47469.41981820222,31.4368,31.5013,31.3402,31.3402,47469.4198
2007-11-30 12:45:00,58.37,58.46,58.32,58.44,101784.31152508136,31.3402,31.3885,31.3133,31.3778,101784.3115
2007-11-30 12:50:00,58.44,58.64,58.44,58.55,68342.4980361351,31.3778,31.4852,31.3778,31.4368,68342.498
2007-11-30 12:55:00,58.54,58.66,58.47,58.65,32768.48838514196,31.4315,31.4959,31.3939,31.4905,32768.4884
2007-11-30 13:00:00,58.66,58.7,58.61,58.68,29962.967119290763,31.4959,31.5174,31.469,31.5066,29962.9671
2007-11-30 13:05:00,58.69,58.74,58.61,58.71,30972.9547749972,31.512,31.5388,31.469,31.5227,30972.9548
2007-11-30 13:10:00,58.74,58.85,58.74,58.79,26371.89989900124,31.5388,31.5979,31.5388,31.5657,26371.8999
2007-11-30 13:15:00,58.79,59.04,58.79,59.04,50948.2661878577,31.5657,31.6999,31.5657,31.6999,50948.2662
2007-11-30 13:20:00,59.03,59.12,58.98,59.11,36247.33475479744,31.6946,31.7429,31.6677,31.7375,36247.3348
2007-11-30 13:25:00,59.09,59.12,59.07,59.12,37706.20581304006,31.7268,31.7429,31.716,31.7429,37706.2058
2007-11-30 13:30:00,59.12,59.17,59.1,59.13,28055.21265851195,31.7429,31.7697,31.7321,31.7482,28055.2127
2007-11-30 13:35:00,59.12,59.21,59.02,59.03,70699.13589945012,31.7429,31.7912,31.6892,31.6946,70699.1359
2007-11-30 13:40:00,59.03,59.12,58.96,59.05,26820.783301537424,31.6946,31.7429,31.657,31.7053,26820.7833
2007-11-30 13:45:00,59.04,59.04,58.95,58.96,29850.74626865672,31.6999,31.6999,31.6516,31.657,29850.7463
2007-11-30 13:50:00,58.96,58.99,58.75,58.78,36359.55560543149,31.657,31.6731,31.5442,31.5603,36359.5556
2007-11-30 13:55:00,58.79,58.88,58.78,58.82,22331.94927617552,31.5657,31.614,31.5603,31.5818,22331.9493
2007-11-30 14:00:00,58.82,58.82,58.55,58.58,40623.9479295253,31.5818,31.5818,31.4368,31.4529,40623.9479
2007-11-30 14:05:00,58.59,58.68,58.53,58.63,26147.458197733136,31.4583,31.5066,31.4261,31.4798,26147.4582
2007-11-30 14:10:00,58.63,58.72,58.62,58.7,25586.3539445629,31.4798,31.5281,31.4744,31.5174,25586.3539
2007-11-30 14:15:00,58.7,58.75,58.63,58.75,30636.29222309505,31.5174,31.5442,31.4798,31.5442,30636.2922
2007-11-30 14:20:00,58.76,58.76,58.71,58.72,57232.63382336438,31.5496,31.5496,31.5227,31.5281,57232.6338
2007-11-30 14:25:00,58.72,58.72,58.54,58.59,46571.65301312984,31.5281,31.5281,31.4315,31.4583,46571.653
2007-11-30 14:30:00,58.61,58.61,58.41,58.53,72045.78610705868,31.469,31.469,31.3617,31.4261,72045.7861
2007-11-30 14:35:00,58.53,58.65,58.53,58.62,43092.80664347435,31.4261,31.4905,31.4261,31.4744,43092.8066
2007-11-30 14:40:00,58.65,58.65,58.49,58.6,36135.113904163394,31.4905,31.4905,31.4046,31.4637,36135.1139
2007-11-30 14:45:00,58.59,58.65,58.53,58.54,35798.45135226125,31.4583,31.4905,31.4261,31.4315,35798.4514
2007-11-30 14:50:00,58.52,58.53,58.39,58.48,49377.17427898103,31.4207,31.4261,31.3509,31.3992,49377.1743
2007-11-30 14:55:00,58.49,58.53,58.38,58.47,39501.73942318482,31.4046,31.4261,31.3456,31.3939,39501.7394
2007-11-30 15:00:00,58.47,58.52,58.3,58.3,84502.300527438,31.3939,31.4207,31.3026,31.3026,84502.3005
2007-11-30 15:05:00,58.3,58.3,58.1,58.15,90225.56390977444,31.3026,31.3026,31.1952,31.2221,90225.5639
2007-11-30 15:10:00,58.15,58.22,57.97,58.22,106160.9246998092,31.2221,31.2596,31.1254,31.2596,106160.9247
2007-11-30 15:15:00,58.21,58.27,58.08,58.18,56895.97127146224,31.2543,31.2865,31.1845,31.2382,56895.9713
2007-11-30 15:20:00,58.18,58.45,58.17,58.36,96173.26899337897,31.2382,31.3831,31.2328,31.3348,96173.269
2007-11-30 15:25:00,58.38,58.47,58.32,58.32,73953.5405678375,31.3456,31.3939,31.3133,31.3133,73953.5406
2007-11-30 15:30:00,58.33,58.42,58.19,58.23,79115.6996970037,31.3187,31.367,31.2435,31.265,79115.6997
2007-11-30 15:35:00,58.22,58.39,58.22,58.27,52294.91639546627,31.2596,31.3509,31.2596,31.2865,52294.9164
2007-11-30 15:40:00,58.26,58.53,58.26,58.49,91011.10986421276,31.2811,31.4261,31.2811,31.4046,91011.1099
2007-11-30 15:45:00,58.47,58.47,58.12,58.17,119627.42677589496,31.3939,31.3939,31.206,31.2328,119627.4268
2007-11-30 15:50:00,58.17,58.27,58.08,58.27,134103.91650768713,31.2328,31.2865,31.1845,31.2865,134103.9165
2007-11-30 15:55:00,58.25,58.53,58.23,58.53,197733.13881719223,31.2758,31.4261,31.265,31.4261,197733.1388
2007-12-03 09:30:00,57.7,57.7,56.42,56.67,177757.8274043317,30.9804,30.9804,30.2932,30.4274,177757.8274
2007-12-03 09:35:00,56.69,57.1,56.44,56.5,176747.8397486253,30.4382,30.6583,30.3039,30.3361,176747.8397
2007-12-03 09:40:00,56.5,56.93,56.5,56.85,155313.65727752214,30.3361,30.567,30.3361,30.5241,155313.6573
2007-12-03 09:45:00,56.85,57.06,56.84,56.99,93592.18942879589,30.5241,30.6368,30.5187,30.5992,93592.1894
2007-12-03 09:50:00,56.99,57.02,56.72,56.79,109190.88766692852,30.5992,30.6153,30.4543,30.4918,109190.8877
2007-12-03 09:55:00,56.8,56.96,56.79,56.87,102682.07833015372,30.4972,30.5831,30.4918,30.5348,102682.0783
2007-12-03 10:00:00,56.86,57.16,56.73,56.84,103243.18258332396,30.5294,30.6905,30.4596,30.5187,103243.1826
2007-12-03 10:05:00,56.84,56.95,56.58,56.61,88766.69285153181,30.5187,30.5778,30.3791,30.3952,88766.6929
2007-12-03 10:10:00,56.63,56.92,56.63,56.91,46010.5487599596,30.4059,30.5616,30.4059,30.5563,46010.5488
2007-12-03 10:15:00,56.91,57.18,56.91,57.17,47469.41981820222,30.5563,30.7012,30.5563,30.6959,47469.4198
2007-12-03 10:20:00,57.16,57.19,56.95,57.06,48591.6283245427,30.6905,30.7066,30.5778,30.6368,48591.6283
2007-12-03 10:25:00,57.07,57.29,57.06,57.23,76759.0618336887,30.6422,30.7603,30.6368,30.7281,76759.0618
2007-12-03 10:30:00,57.23,57.42,57.23,57.37,98081.02345415778,30.7281,30.8301,30.7281,30.8033,98081.0235
2007-12-03 10:35:00,57.37,57.48,57.34,57.44,62843.67635506677,30.8033,30.8623,30.7872,30.8408,62843.6764
2007-12-03 10:40:00,57.45,57.6,57.44,57.58,67669.17293233082,30.8462,30.9268,30.8408,30.916,67669.1729
2007-12-03 10:45:00,57.58,57.59,57.43,57.44,78442.3745931994,30.916,30.9214,30.8355,30.8408,78442.3746
2007-12-03 10:50:00,57.44,57.56,57.43,57.47,39501.73942318482,30.8408,30.9053,30.8355,30.857,39501.7394
2007-12-03 10:55:00,57.47,57.67,57.44,57.57,59477.05083604533,30.857,30.9643,30.8408,30.9106,59477.0508
2007-12-03 11:00:00,57.57,57.6,57.47,57.48,33666.25519021434,30.9106,30.9268,30.857,30.8623,33666.2552
2007-12-03 11:05:00,57.49,57.6,57.47,57.58,48479.40747390865,30.8677,30.9268,30.857,30.916,48479.4075
2007-12-03 11:10:00,57.59,57.6,57.44,57.52,32095.16328133767,30.9214,30.9268,30.8408,30.8838,32095.1633
2007-12-03 11:15:00,57.51,57.54,57.46,57.5,37145.10155986982,30.8784,30.8945,30.8516,30.8731,37145.1016
2007-12-03 11:20:00,57.51,57.66,57.46,57.65,54314.891706879134,30.8784,30.959,30.8516,30.9536,54314.8917
2007-12-03 11:25:00,57.67,57.72,57.63,57.64,64414.76826394344,30.9643,30.9912,30.9429,30.9482,64414.7683
2007-12-03 11:30:00,57.64,57.77,57.61,57.75,84277.8588261699,30.9482,31.018,30.9321,31.0073,84277.8588
2007-12-03 11:35:00,57.75,57.91,57.72,57.8,66995.84782852653,31.0073,31.0932,30.9912,31.0341,66995.8478
2007-12-03 11:40:00,57.79,57.79,57.65,57.69,35349.56794972506,31.0288,31.0288,30.9536,30.9751,35349.5679
2007-12-03 11:45:00,57.69,57.83,57.65,57.8,30524.071372461003,30.9751,31.0502,30.9536,31.0341,30524.0714
2007-12-03 11:50:00,57.81,57.81,57.69,57.76,26708.562450903377,31.0395,31.0395,30.9751,31.0127,26708.5625
2007-12-03 11:55:00,57.76,57.78,57.69,57.72,30636.29222309505,31.0127,31.0234,30.9751,30.9912,30636.2922
2007-12-03 12:00:00,57.72,57.76,57.67,57.69,28391.87521041409,30.9912,31.0127,30.9643,30.9751,28391.8752
2007-12-03 12:05:00,57.68,57.76,57.64,57.68,27830.77095724385,30.9697,31.0127,30.9482,30.9697,27830.771
2007-12-03 12:10:00,57.68,57.72,57.67,57.67,74290.20311973964,30.9697,30.9912,30.9643,30.9643,74290.2031
2007-12-03 12:15:00,57.68,57.68,57.57,57.59,28279.654359780045,30.9697,30.9697,30.9106,30.9214,28279.6544
2007-12-03 12:20:00,57.59,57.64,57.55,57.64,48816.07002581079,30.9214,30.9482,30.8999,30.9482,48816.07
2007-12-03 12:25:00,57.64,57.7,57.62,57.64,38828.414319380536,30.9482,30.9804,30.9375,30.9482,38828.4143
2007-12-03 12:30:00,57.64,57.69,57.63,57.68,49601.61598024913,30.9482,30.9751,30.9429,30.9697,49601.616
2007-12-03 12:35:00,57.68,57.73,57.65,57.65,47469.41981820222,30.9697,30.9966,30.9536,30.9536,47469.4198
2007-12-03 12:40:00,57.66,57.73,57.64,57.65,32544.04668387386,30.959,30.9966,30.9482,30.9536,32544.0467
2007-12-03 12:45:00,57.62,57.7,57.62,57.7,56334.867018292,30.9375,30.9804,30.9375,30.9804,56334.867
2007-12-03 12:50:00,57.7,57.76,57.68,57.69,59364.829985411285,30.9804,31.0127,30.9697,30.9751,59364.83
2007-12-03 12:55:00,57.69,57.69,57.57,57.59,23117.495230613848,30.9751,30.9751,30.9106,30.9214,23117.4952
2007-12-03 13:00:00,57.62,57.62,57.48,57.52,65424.75591964987,30.9375,30.9375,30.8623,30.8838,65424.7559
2007-12-03 13:05:00,57.52,57.53,57.39,57.48,48591.6283245427,30.8838,30.8892,30.814,30.8623,48591.6283
2007-12-03 13:10:00,57.47,57.48,57.39,57.39,46683.87386376388,30.857,30.8623,30.814,30.814,46683.8739
2007-12-03 13:15:00,57.39,57.42,57.36,57.42,10885.422511502637,30.814,30.8301,30.7979,30.8301,10885.4225
2007-12-03 13:20:00,57.42,57.52,57.41,57.42,41185.052182695545,30.8301,30.8838,30.8247,30.8301,41185.0522
2007-12-03 13:25:00,57.42,57.48,57.33,57.41,49826.05768151722,30.8301,30.8623,30.7818,30.8247,49826.0577
2007-12-03 13:30:00,57.42,57.42,57.24,57.27,70362.47334754797,30.8301,30.8301,30.7335,30.7496,70362.4733
2007-12-03 13:35:00,57.27,57.36,57.22,57.34,40399.50622825721,30.7496,30.7979,30.7227,30.7872,40399.5062
2007-12-03 13:40:00,57.34,57.34,57.14,57.26,48928.29087644485,30.7872,30.7872,30.6798,30.7442,48928.2909
2007-12-03 13:45:00,57.24,57.34,57.22,57.25,46122.76961059365,30.7335,30.7872,30.7227,30.7388,46122.7696
2007-12-03 13:50:00,57.25,57.29,57.16,57.22,45673.886208057454,30.7388,30.7603,30.6905,30.7227,45673.8862
2007-12-03 13:55:00,57.22,57.34,57.21,57.31,62955.897205700814,30.7227,30.7872,30.7174,30.771,62955.8972
2007-12-03 14:00:00,57.27,57.43,57.18,57.39,43092.80664347435,30.7496,30.8355,30.7012,30.814,43092.8066
2007-12-03 14:05:00,57.38,57.45,57.3,57.34,31421.838177533384,30.8086,30.8462,30.7657,30.7872,31421.8382
2007-12-03 14:10:00,57.35,57.37,57.24,57.34,32207.38413197172,30.7925,30.8033,30.7335,30.7872,32207.3841
2007-12-03 14:15:00,57.34,57.4,57.29,57.39,28840.758612950285,30.7872,30.8194,30.7603,30.814,28840.7586
2007-12-03 14:20:00,57.39,57.41,57.29,57.29,36696.21815733363,30.814,30.8247,30.7603,30.7603,36696.2182
2007-12-03 14:25:00,57.29,57.35,57.24,57.25,45000.56110425317,30.7603,30.7925,30.7335,30.7388,45000.5611
2007-12-03 14:30:00,57.24,57.32,57.22,57.22,68230.27718550107,30.7335,30.7764,30.7227,30.7227,68230.2772
2007-12-03 14:35:00,57.23,57.33,57.22,57.29,61945.90954999439,30.7281,30.7818,30.7227,30.7603,61945.9095
2007-12-03 14:40:00,57.29,57.44,57.27,57.34,45337.22365615532,30.7603,30.8408,30.7496,30.7872,45337.2237
2007-12-03 14:45:00,57.34,57.38,57.26,57.33,34788.46369655482,30.7872,30.8086,30.7442,30.7818,34788.4637
2007-12-03 14:50:00,57.34,57.44,57.33,57.38,51397.14959039389,30.7872,30.8408,30.7818,30.8086,51397.1496
2007-12-03 14:55:00,57.38,57.4,57.32,57.35,50274.94108405341,30.8086,30.8194,30.7764,30.7925,50274.9411
2007-12-03 15:00:00,57.34,57.38,57.32,57.35,67893.61463359892,30.7872,30.8086,30.7764,30.7925,67893.6146
2007-12-03 15:05:00,57.35,57.36,57.2,57.22,101335.42812254516,30.7925,30.7979,30.712,30.7227,101335.4281
2007-12-03 15:10:00,57.22,57.4,57.19,57.4,61609.24699809224,30.7227,30.8194,30.7066,30.8194,61609.247
2007-12-03 15:15:00,57.4,57.4,57.28,57.38,47581.64066883627,30.8194,30.8194,30.7549,30.8086,47581.6407
2007-12-03 15:20:00,57.38,57.57,57.32,57.55,83155.65031982942,30.8086,30.9106,30.7764,30.8999,83155.6503
2007-12-03 15:25:00,57.55,57.56,57.42,57.42,37032.880709235775,30.8999,30.9053,30.8301,30.8301,37032.8807
2007-12-03 15:30:00,57.42,57.5,57.4,57.45,57569.29637526653,30.8301,30.8731,30.8194,30.8462,57569.2964
2007-12-03 15:35:00,57.46,57.55,57.46,57.51,57344.85467399842,30.8516,30.8999,30.8516,30.8784,57344.8547
2007-12-03 15:40:00,57.51,57.73,57.48,57.69,72382.44865896083,30.8784,30.9966,30.8623,30.9751,72382.4487
2007-12-03 15:45:00,57.69,57.7,57.58,57.64,109303.10851756256,30.9751,30.9804,30.916,30.9482,109303.1085
2007-12-03 15:50:00,57.64,57.64,57.48,57.58,107283.1332061497,30.9482,30.9482,30.8623,30.916,107283.1332
2007-12-03 15:55:00,57.58,57.72,57.57,57.7,161598.02491302884,30.916,30.9912,30.9106,30.9804,161598.0249
2007-12-04 09:30:00,57.26,57.92,57.26,57.52,73729.0988665694,30.7442,31.0986,30.7442,30.8838,73729.0989
2007-12-04 09:35:00,57.48,57.48,57.03,57.13,59028.167433509145,30.8623,30.8623,30.6207,30.6744,59028.1674
2007-12-04 09:40:00,57.12,57.16,57.05,57.06,35461.78880035911,30.669,30.6905,30.6314,30.6368,35461.7888
2007-12-04 09:45:00,57.06,57.16,57.02,57.12,65088.09336774772,30.6368,30.6905,30.6153,30.669,65088.0934
2007-12-04 09:50:00,57.12,57.12,56.95,57.12,73055.77376276512,30.669,30.669,30.5778,30.669,73055.7738
2007-12-04 09:55:00,57.11,57.31,57.09,57.28,53866.00830434294,30.6637,30.771,30.6529,30.7549,53866.0083
2007-12-04 10:00:00,57.28,57.28,57.09,57.09,69464.70654247559,30.7549,30.7549,30.6529,30.6529,69464.7065
2007-12-04 10:05:00,57.09,57.09,56.79,56.81,65424.75591964987,30.6529,30.6529,30.4918,30.5026,65424.7559
2007-12-04 10:10:00,56.8,56.85,56.77,56.81,57457.07552463248,30.4972,30.5241,30.4811,30.5026,57457.0755
2007-12-04 10:15:00,56.82,56.91,56.75,56.78,63853.6640107732,30.508,30.5563,30.4704,30.4865,63853.664
2007-12-04 10:20:00,56.78,56.8,56.62,56.7,75187.96992481203,30.4865,30.4972,30.4006,30.4435,75187.9699
2007-12-04 10:25:00,56.7,56.79,56.69,56.71,75412.41162608012,30.4435,30.4918,30.4382,30.4489,75412.4116
2007-12-04 10:30:00,56.7,56.75,56.58,56.6,89664.45965660419,30.4435,30.4704,30.3791,30.3898,89664.4597
2007-12-04 10:35:00,56.58,56.66,56.53,56.53,66995.84782852653,30.3791,30.422,30.3522,30.3522,66995.8478
2007-12-04 10:40:00,56.54,56.56,56.44,56.49,78779.03714510155,30.3576,30.3684,30.3039,30.3308,78779.0371
2007-12-04 10:45:00,56.49,56.5,56.34,56.34,100774.32386937492,30.3308,30.3361,30.2502,30.2502,100774.3239
2007-12-04 10:50:00,56.34,56.42,56.29,56.37,79003.47884636965,30.2502,30.2932,30.2234,30.2663,79003.4788
2007-12-04 10:55:00,56.36,56.4,56.34,56.36,77544.60778812703,30.261,30.2824,30.2502,30.261,77544.6078
2007-12-04 11:00:00,56.37,56.37,56.3,56.34,59477.05083604533,30.2663,30.2663,30.2288,30.2502,59477.0508
2007-12-04 11:05:00,56.34,56.36,56.3,56.35,76085.7367298844,30.2502,30.261,30.2288,30.2556,76085.7367
2007-12-04 11:10:00,56.37,56.49,56.34,56.49,62843.67635506677,30.2663,30.3308,30.2502,30.3308,62843.6764
2007-12-04 11:15:00,56.49,56.51,56.34,56.37,52743.79979800247,30.3308,30.3415,30.2502,30.2663,52743.7998
2007-12-04 11:20:00,56.36,56.42,56.27,56.32,55885.9836157558,30.261,30.2932,30.2126,30.2395,55885.9836
2007-12-04 11:25:00,56.32,56.32,56.19,56.19,35125.12624845696,30.2395,30.2395,30.1697,30.1697,35125.1262
2007-12-04 11:30:00,56.18,56.22,56.01,56.05,67220.28952979464,30.1643,30.1858,30.073,30.0945,67220.2895
2007-12-04 11:35:00,56.05,56.09,55.97,55.99,56895.97127146224,30.0945,30.116,30.0516,30.0623,56895.9713
2007-12-04 11:40:00,55.99,56.09,55.96,56.09,78442.3745931994,30.0623,30.116,30.0462,30.116,78442.3746
2007-12-04 11:45:00,56.09,56.14,55.99,56.14,42082.818987767925,30.116,30.1428,30.0623,30.1428,42082.819
2007-12-04 11:50:00,56.13,56.14,56.05,56.12,32544.04668387386,30.1375,30.1428,30.0945,30.1321,32544.0467
2007-12-04 11:55:00,56.12,56.13,55.99,56.01,27381.887554707664,30.1321,30.1375,30.0623,30.073,27381.8876
2007-12-04 12:00:00,56.01,56.36,56.01,56.36,70138.03164627988,30.073,30.261,30.073,30.261,70138.0316
2007-12-04 12:05:00,56.37,56.77,56.37,56.62,173044.5516777017,30.2663,30.4811,30.2663,30.4006,173044.5517
2007-12-04 12:10:00,56.62,56.63,56.32,56.38,33217.37178767815,30.4006,30.4059,30.2395,30.2717,33217.3718
2007-12-04 12:15:00,56.38,56.52,56.32,56.42,81921.22096285489,30.2717,30.3469,30.2395,30.2932,81921.221
2007-12-04 12:20:00,56.42,56.5,56.42,56.5,27942.9918078779,30.2932,30.3361,30.2932,30.3361,27942.9918
2007-12-04 12:25:00,56.49,56.62,56.49,56.58,22219.728425541463,30.3308,30.4006,30.3308,30.3791,22219.7284
2007-12-04 12:30:00,56.6,56.61,56.55,56.58,31646.27987880148,30.3898,30.3952,30.363,30.3791,31646.2799
2007-12-04 12:35:00,56.58,56.62,56.53,56.53,18853.10290652003,30.3791,30.4006,30.3522,30.3522,18853.1029
2007-12-04 12:40:00,56.54,56.58,56.51,56.58,21097.519919200982,30.3576,30.3791,30.3415,30.3791,21097.5199
2007-12-04 12:45:00,56.58,56.72,56.58,56.7,18067.556952081697,30.3791,30.4543,30.3791,30.4435,18067.557
2007-12-04 12:50:00,56.72,56.75,56.68,56.69,23678.599483784084,30.4543,30.4704,30.4328,30.4382,23678.5995
2007-12-04 12:55:00,56.69,56.7,56.67,56.67,17169.790147009313,30.4382,30.4435,30.4274,30.4274,17169.7901
2007-12-04 13:00:00,56.66,56.75,56.66,56.72,25923.016496465043,30.422,30.4704,30.422,30.4543,25923.0165
2007-12-04 13:05:00,56.73,56.74,56.51,56.51,45673.886208057454,30.4596,30.465,30.3415,30.3415,45673.8862
2007-12-04 13:10:00,56.51,56.53,56.36,56.36,44439.45685108293,30.3415,30.3522,30.261,30.261,44439.4569
2007-12-04 13:15:00,56.4,56.4,56.32,56.33,20873.078217932893,30.2824,30.2824,30.2395,30.2449,20873.0782
2007-12-04 13:20:00,56.34,56.34,56.24,56.29,30524.071372461003,30.2502,30.2502,30.1965,30.2234,30524.0714
2007-12-04 13:25:00,56.29,56.29,56.19,56.23,29289.642015486475,30.2234,30.2234,30.1697,30.1912,29289.642
2007-12-04 13:30:00,56.24,56.3,56.23,56.29,25361.9122432948,30.1965,30.2288,30.1912,30.2234,25361.9122
2007-12-04 13:35:00,56.28,56.38,56.28,56.38,52856.02064863651,30.218,30.2717,30.218,30.2717,52856.0206
2007-12-04 13:40:00,56.4,56.44,56.32,56.44,37930.64751430816,30.2824,30.3039,30.2395,30.3039,37930.6475
2007-12-04 13:45:00,56.43,56.45,56.38,56.42,30299.629671192903,30.2986,30.3093,30.2717,30.2932,30299.6297
2007-12-04 13:50:00,56.43,56.48,56.4,56.42,47132.75726630008,30.2986,30.3254,30.2824,30.2932,47132.7573
2007-12-04 13:55:00,56.42,56.43,56.28,56.36,76983.50353495679,30.2932,30.2986,30.218,30.261,76983.5035
2007-12-04 14:00:00,56.38,56.43,56.34,56.43,62843.67635506677,30.2717,30.2986,30.2502,30.2986,62843.6764
2007-12-04 14:05:00,56.43,56.59,56.42,56.49,59925.934238581525,30.2986,30.3845,30.2932,30.3308,59925.9342
2007-12-04 14:10:00,56.49,56.5,56.4,56.44,31758.500729435527,30.3308,30.3361,30.2824,30.3039,31758.5007
2007-12-04 14:15:00,56.45,56.45,56.39,56.42,26933.00415217147,30.3093,30.3093,30.2771,30.2932,26933.0042
2007-12-04 14:20:00,56.42,56.48,56.33,56.34,33666.25519021434,30.2932,30.3254,30.2449,30.2502,33666.2552
2007-12-04 14:25:00,56.34,56.42,56.26,56.3,51846.032992930086,30.2502,30.2932,30.2073,30.2288,51846.033
2007-12-04 14:30:00,56.29,56.34,56.25,56.25,39838.40197508697,30.2234,30.2502,30.2019,30.2019,39838.402
2007-12-04 14:35:00,56.26,56.3,56.24,56.24,35349.56794972506,30.2073,30.2288,30.1965,30.1965,35349.5679
2007-12-04 14:40:00,56.23,56.23,56.12,56.12,110200.87532263494,30.1912,30.1912,30.1321,30.1321,110200.8753
2007-12-04 14:45:00,56.12,56.32,56.09,56.28,71596.9027045225,30.1321,30.2395,30.116,30.218,71596.9027
2007-12-04 14:50:00,56.28,56.36,56.22,56.31,58018.17977780271,30.218,30.261,30.1858,30.2341,58018.1798
2007-12-04 14:55:00,56.33,56.38,56.25,56.34,41297.27303332959,30.2449,30.2717,30.2019,30.2502,41297.273
2007-12-04 15:00:00,56.34,56.38,56.3,56.34,33778.476040848385,30.2502,30.2717,30.2288,30.2502,33778.476
2007-12-04 15:05:00,56.34,56.36,56.25,56.36,58467.0631803389,30.2502,30.261,30.2019,30.261,58467.0632
2007-12-04 15:10:00,56.34,56.46,56.33,56.37,59140.38828414319,30.2502,30.3147,30.2449,30.2663,59140.3883
2007-12-04 15:15:00,56.38,56.41,56.34,56.39,48030.524071372456,30.2717,30.2878,30.2502,30.2771,48030.5241
2007-12-04 15:20:00,56.4,56.47,56.34,56.47,69913.58994501177,30.2824,30.32,30.2502,30.32,69913.5899
2007-12-04 15:25:00,56.46,56.47,56.37,56.44,108293.12086185612,30.3147,30.32,30.2663,30.3039,108293.1209
2007-12-04 15:30:00,56.45,56.5,56.39,56.47,110649.75872517114,30.3093,30.3361,30.2771,30.32,110649.7587
2007-12-04 15:35:00,56.48,56.56,56.38,56.41,95948.82729211087,30.3254,30.3684,30.2717,30.2878,95948.8273
2007-12-04 15:40:00,56.41,56.49,56.35,56.49,174840.08528784648,30.2878,30.3308,30.2556,30.3308,174840.0853
2007-12-04 15:45:00,56.49,56.5,56.41,56.42,133879.47480641902,30.3308,30.3361,30.2878,30.2932,133879.4748
2007-12-04 15:50:00,56.42,56.47,56.35,56.47,105263.15789473684,30.2932,30.32,30.2556,30.32,105263.1579
2007-12-04 15:55:00,56.47,56.53,56.38,56.38,186174.3912018853,30.32,30.3522,30.2717,30.2717,186174.3912
2007-12-05 09:30:00,56.99,57.63,56.97,57.6,129390.64078105713,30.5992,30.9429,30.5885,30.9268,129390.6408
2007-12-05 09:35:00,57.56,57.65,57.4,57.65,108966.44596566042,30.9053,30.9536,30.8194,30.9536,108966.446
2007-12-05 09:40:00,57.65,57.65,57.23,57.24,43205.027494108406,30.9536,30.9536,30.7281,30.7335,43205.0275
2007-12-05 09:45:00,57.26,57.52,57.2,57.22,35686.2305016272,30.7442,30.8838,30.712,30.7227,35686.2305
2007-12-05 09:50:00,57.22,57.32,57.12,57.19,26596.34160026933,30.7227,30.7764,30.669,30.7066,26596.3416
2007-12-05 09:55:00,57.16,57.34,56.99,57.06,42419.48153967007,30.6905,30.7872,30.5992,30.6368,42419.4815
2007-12-05 10:00:00,57.06,57.15,56.88,57.15,55437.100213219615,30.6368,30.6851,30.5402,30.6851,55437.1002
2007-12-05 10:05:00,57.17,57.18,56.92,56.93,46571.65301312984,30.6959,30.7012,30.5616,30.567,46571.653
2007-12-05 10:10:00,56.94,56.97,56.75,56.75,42195.03983840197,30.5724,30.5885,30.4704,30.4704,42195.0398
2007-12-05 10:15:00,56.75,56.83,56.72,56.77,57120.41297273033,30.4704,30.5133,30.4543,30.4811,57120.413
2007-12-05 10:20:00,56.77,56.78,56.52,56.6,83941.19627426776,30.4811,30.4865,30.3469,30.3898,83941.1963
2007-12-05 10:25:00,56.61,56.73,56.59,56.73,48479.40747390865,30.3952,30.4596,30.3845,30.4596,48479.4075
2007-12-05 10:30:00,56.72,56.73,56.49,56.51,74963.52822354394,30.4543,30.4596,30.3308,30.3415,74963.5282
2007-12-05 10:35:00,56.52,56.53,56.44,56.51,72831.33206149703,30.3469,30.3522,30.3039,30.3415,72831.3321
2007-12-05 10:40:00,56.5,56.57,56.41,56.42,90001.12220850633,30.3361,30.3737,30.2878,30.2932,90001.1222
2007-12-05 10:45:00,56.42,56.51,56.35,56.45,66546.96442599034,30.2932,30.3415,30.2556,30.3093,66546.9644
2007-12-05 10:50:00,56.44,56.44,56.3,56.34,71596.9027045225,30.3039,30.3039,30.2288,30.2502,71596.9027
2007-12-05 10:55:00,56.34,56.39,56.23,56.37,179441.14016384244,30.2502,30.2771,30.1912,30.2663,179441.1402
2007-12-05 11:00:00,56.39,56.51,56.35,56.5,41633.93558523173,30.2771,30.3415,30.2556,30.3361,41633.9356
2007-12-05 11:05:00,56.5,56.67,56.47,56.67,31534.05902816743,30.3361,30.4274,30.32,30.4274,31534.059
2007-12-05 11:10:00,56.67,56.94,56.67,56.93,42531.70239030412,30.4274,30.5724,30.4274,30.567,42531.7024
2007-12-05 11:15:00,56.94,57.08,56.92,57.07,31870.72158006957,30.5724,30.6476,30.5616,30.6422,31870.7216
2007-12-05 11:20:00,57.07,57.13,56.97,57.04,70586.91504881607,30.6422,30.6744,30.5885,30.6261,70586.915
2007-12-05 11:25:00,57.05,57.16,57.05,57.14,49826.05768151722,30.6314,30.6905,30.6314,30.6798,49826.0577
2007-12-05 11:30:00,57.13,57.16,57.04,57.04,58691.504881607,30.6744,30.6905,30.6261,30.6261,58691.5049
2007-12-05 11:35:00,57.05,57.05,56.95,57.04,33666.25519021434,30.6314,30.6314,30.5778,30.6261,33666.2552
2007-12-05 11:40:00,57.02,57.12,57.01,57.09,48816.07002581079,30.6153,30.669,30.61,30.6529,48816.07
2007-12-05 11:45:00,57.09,57.27,57.07,57.21,42419.48153967007,30.6529,30.7496,30.6422,30.7174,42419.4815
2007-12-05 11:50:00,57.22,57.23,57.09,57.09,59589.271686679385,30.7227,30.7281,30.6529,30.6529,59589.2717
2007-12-05 11:55:00,57.09,57.09,56.99,57.02,36696.21815733363,30.6529,30.6529,30.5992,30.6153,36696.2182
2007-12-05 12:00:00,57.04,57.17,57.02,57.12,55885.9836157558,30.6261,30.6959,30.6153,30.669,55885.9836
2007-12-05 12:05:00,57.12,57.13,57.06,57.06,22219.728425541463,30.669,30.6744,30.6368,30.6368,22219.7284
2007-12-05 12:10:00,57.05,57.07,57.0,57.06,34339.580294018626,30.6314,30.6422,30.6046,30.6368,34339.5803
2007-12-05 12:15:00,57.06,57.07,57.04,57.07,14588.710582426214,30.6368,30.6422,30.6261,30.6422,14588.7106
2007-12-05 12:20:00,57.07,57.07,57.03,57.05,17057.569296375266,30.6422,30.6422,30.6207,30.6314,17057.5693
2007-12-05 12:25:00,57.05,57.08,57.05,57.05,27269.666704073614,30.6314,30.6476,30.6314,30.6314,27269.6667
2007-12-05 12:30:00,57.05,57.07,57.02,57.06,28391.87521041409,30.6314,30.6422,30.6153,30.6368,28391.8752
2007-12-05 12:35:00,57.04,57.06,57.03,57.04,18965.32375715408,30.6261,30.6368,30.6207,30.6261,18965.3238
2007-12-05 12:40:00,57.05,57.07,57.03,57.07,29065.20031421838,30.6314,30.6422,30.6207,30.6422,29065.2003
2007-12-05 12:45:00,57.07,57.08,57.03,57.04,34002.917742116486,30.6422,30.6476,30.6207,30.6261,34002.9177
2007-12-05 12:50:00,57.04,57.06,56.83,56.85,69240.26484120749,30.6261,30.6368,30.5133,30.5241,69240.2648
2007-12-05 12:55:00,56.85,56.85,56.51,56.76,78330.15374256537,30.5241,30.5241,30.3415,30.4757,78330.1537
2007-12-05 13:00:00,56.75,56.8,56.68,56.76,36247.33475479744,30.4704,30.4972,30.4328,30.4757,36247.3348
2007-12-05 13:05:00,56.76,56.76,56.53,56.53,31534.05902816743,30.4757,30.4757,30.3522,30.3522,31534.059
2007-12-05 13:10:00,56.52,56.58,56.4,56.57,25137.470542026706,30.3469,30.3791,30.2824,30.3737,25137.4705
2007-12-05 13:15:00,56.55,56.57,56.41,56.41,22107.507574907417,30.363,30.3737,30.2878,30.2878,22107.5076
2007-12-05 13:20:00,56.41,56.55,56.34,56.5,18404.21950398384,30.2878,30.363,30.2502,30.3361,18404.2195
2007-12-05 13:25:00,56.51,56.6,56.5,56.6,15823.13993940074,30.3415,30.3898,30.3361,30.3898,15823.1399
2007-12-05 13:30:00,56.6,56.77,56.58,56.75,19526.42801032432,30.3898,30.4811,30.3791,30.4704,19526.428
2007-12-05 13:35:00,56.76,56.83,56.74,56.76,31646.27987880148,30.4757,30.5133,30.465,30.4757,31646.2799
2007-12-05 13:40:00,56.78,56.9,56.76,56.9,32656.26753450791,30.4865,30.5509,30.4757,30.5509,32656.2675
2007-12-05 13:45:00,56.9,56.96,56.87,56.92,36808.43900796768,30.5509,30.5831,30.5348,30.5616,36808.439
2007-12-05 13:50:00,56.93,56.96,56.9,56.93,18628.66120525193,30.567,30.5831,30.5509,30.567,18628.6612
2007-12-05 13:55:00,56.93,57.02,56.85,56.89,30972.9547749972,30.567,30.6153,30.5241,30.5455,30972.9548
2007-12-05 14:00:00,56.89,56.98,56.89,56.98,19526.42801032432,30.5455,30.5939,30.5455,30.5939,19526.428
2007-12-05 14:05:00,56.99,57.02,56.91,56.94,41746.156435865785,30.5992,30.6153,30.5563,30.5724,41746.1564
2007-12-05 14:10:00,56.97,56.99,56.91,56.91,27269.666704073614,30.5885,30.5992,30.5563,30.5563,27269.6667
2007-12-05 14:15:00,56.91,56.91,56.8,56.8,17730.894400179553,30.5563,30.5563,30.4972,30.4972,17730.8944
2007-12-05 14:20:00,56.81,56.81,56.47,56.51,49713.83683088318,30.5026,30.5026,30.32,30.3415,49713.8368
2007-12-05 14:25:00,56.51,56.63,56.5,56.61,52631.57894736842,30.3415,30.4059,30.3361,30.3952,52631.5789
2007-12-05 14:30:00,56.61,56.82,56.58,56.78,37930.64751430816,30.3952,30.508,30.3791,30.4865,37930.6475
2007-12-05 14:35:00,56.78,56.79,56.67,56.73,34227.35944338458,30.4865,30.4918,30.4274,30.4596,34227.3594
2007-12-05 14:40:00,56.74,56.82,56.7,56.75,30524.071372461003,30.465,30.508,30.4435,30.4704,30524.0714
2007-12-05 14:45:00,56.76,56.81,56.72,56.74,44551.67770171697,30.4757,30.5026,30.4543,30.465,44551.6777
2007-12-05 14:50:00,56.75,56.75,56.5,56.55,103130.96173268992,30.4704,30.4704,30.3361,30.363,103130.9617
2007-12-05 14:55:00,56.55,56.6,56.4,56.56,109078.66681629446,30.363,30.3898,30.2824,30.3684,109078.6668
2007-12-05 15:00:00,56.56,56.62,56.5,56.57,36135.113904163394,30.3684,30.4006,30.3361,30.3737,36135.1139
2007-12-05 15:05:00,56.58,56.67,56.55,56.58,142969.3637077769,30.3791,30.4274,30.363,30.3791,142969.3637
2007-12-05 15:10:00,56.57,56.72,56.54,56.67,152059.25260913477,30.3737,30.4543,30.3576,30.4274,152059.2526
2007-12-05 15:15:00,56.68,56.72,56.54,56.7,105712.04129727304,30.4328,30.4543,30.3576,30.4435,105712.0413
2007-12-05 15:20:00,56.7,56.74,56.58,56.58,87083.38009202109,30.4435,30.465,30.3791,30.3791,87083.3801
2007-12-05 15:25:00,56.59,56.77,56.58,56.77,145999.32667489618,30.3845,30.4811,30.3791,30.4811,145999.3267
2007-12-05 15:30:00,56.77,56.78,56.69,56.71,74739.08652227583,30.4811,30.4865,30.4382,30.4489,74739.0865
2007-12-05 15:35:00,56.71,56.96,56.71,56.93,86746.71754011895,30.4489,30.5831,30.4489,30.567,86746.7175
2007-12-05 15:40:00,56.93,57.0,56.83,56.96,91459.99326674896,30.567,30.6046,30.5133,30.5831,91459.9933
2007-12-05 15:45:00,56.95,56.95,56.82,56.84,87195.60094265515,30.5778,30.5778,30.508,30.5187,87195.6009
2007-12-05 15:50:00,56.84,56.92,56.83,56.83,95948.82729211087,30.5187,30.5616,30.5133,30.5133,95948.8273
2007-12-05 15:55:00,56.83,56.91,56.79,56.8,308607.33924363146,30.5133,30.5563,30.4918,30.4972,308607.3392
2007-12-06 09:30:00,56.83,56.83,56.41,56.7,56110.4253170239,30.5133,30.5133,30.2878,30.4435,56110.4253
2007-12-06 09:35:00,56.71,57.02,56.58,57.0,45561.66535742341,30.4489,30.6153,30.3791,30.6046,45561.6654
2007-12-06 09:40:00,56.98,57.23,56.87,57.09,63404.78060823701,30.5939,30.7281,30.5348,30.6529,63404.7806
2007-12-06 09:45:00,57.08,57.31,57.08,57.3,54763.77510941533,30.6476,30.771,30.6476,30.7657,54763.7751
2007-12-06 09:50:00,57.27,57.32,57.15,57.31,58915.9465828751,30.7496,30.7764,30.6851,30.771,58915.9466
2007-12-06 09:55:00,57.32,57.45,57.24,57.26,50387.161934687465,30.7764,30.8462,30.7335,30.7442,50387.1619
2007-12-06 10:00:00,57.24,57.37,56.91,57.34,92021.0975199192,30.7335,30.8033,30.5563,30.7872,92021.0975
2007-12-06 10:05:00,57.37,57.39,57.19,57.32,55212.65851195152,30.8033,30.814,30.7066,30.7764,55212.6585
2007-12-06 10:10:00,57.31,57.45,57.27,57.27,33666.25519021434,30.771,30.8462,30.7496,30.7496,33666.2552
2007-12-06 10:15:00,57.27,57.39,57.17,57.17,38716.19346874649,30.7496,30.814,30.6959,30.6959,38716.1935
2007-12-06 10:20:00,57.16,57.25,57.09,57.16,42531.70239030412,30.6905,30.7388,30.6529,30.6905,42531.7024
2007-12-06 10:25:00,57.15,57.24,57.07,57.16,27830.77095724385,30.6851,30.7335,30.6422,30.6905,27830.771
2007-12-06 10:30:00,57.12,57.15,56.98,57.14,85961.17158568061,30.669,30.6851,30.5939,30.6798,85961.1716
2007-12-06 10:35:00,57.14,57.17,57.08,57.17,32095.16328133767,30.6798,30.6959,30.6476,30.6959,32095.1633
2007-12-06 10:40:00,57.16,57.24,57.15,57.2,25025.24969139266,30.6905,30.7335,30.6851,30.712,25025.2497
2007-12-06 10:45:00,57.18,57.26,57.18,57.21,17618.673549545503,30.7012,30.7442,30.7012,30.7174,17618.6735
2007-12-06 10:50:00,57.21,57.3,57.16,57.3,18516.440354617887,30.7174,30.7657,30.6905,30.7657,18516.4404
2007-12-06 10:55:00,57.28,57.33,57.2,57.31,34227.35944338458,30.7549,30.7818,30.712,30.771,34227.3594
2007-12-06 11:00:00,57.29,57.32,57.13,57.13,23454.15778251599,30.7603,30.7764,30.6744,30.6744,23454.1578
2007-12-06 11:05:00,57.13,57.22,57.08,57.21,32319.604982605768,30.6744,30.7227,30.6476,30.7174,32319.605
2007-12-06 11:10:00,57.2,57.39,57.15,57.37,71821.34440579059,30.712,30.814,30.6851,30.8033,71821.3444
2007-12-06 11:15:00,57.37,57.45,57.37,57.45,26035.23734709909,30.8033,30.8462,30.8033,30.8462,26035.2373
2007-12-06 11:20:00,57.43,57.49,57.32,57.47,31758.500729435527,30.8355,30.8677,30.7764,30.857,31758.5007
2007-12-06 11:25:00,57.46,57.46,57.39,57.42,18067.556952081697,30.8516,30.8516,30.814,30.8301,18067.557
2007-12-06 11:30:00,57.42,57.48,57.4,57.47,18740.882055885984,30.8301,30.8623,30.8194,30.857,18740.8821
2007-12-06 11:35:00,57.45,57.48,57.4,57.41,17282.01099764336,30.8462,30.8623,30.8194,30.8247,17282.011
2007-12-06 11:40:00,57.4,57.48,57.38,57.48,24239.703736954325,30.8194,30.8623,30.8086,30.8623,24239.7037
2007-12-06 11:45:00,57.47,57.56,57.4,57.48,25810.795645831,30.857,30.9053,30.8194,30.8623,25810.7956
2007-12-06 11:50:00,57.46,57.47,57.29,57.32,20311.97396476265,30.8516,30.857,30.7603,30.7764,20311.974
2007-12-06 11:55:00,57.3,57.39,57.21,57.34,31534.05902816743,30.7657,30.814,30.7174,30.7872,31534.059
2007-12-06 12:00:00,57.32,57.4,57.27,57.38,29177.42116485243,30.7764,30.8194,30.7496,30.8086,29177.4212
2007-12-06 12:05:00,57.38,57.44,57.36,57.43,29065.20031421838,30.8086,30.8408,30.7979,30.8355,29065.2003
2007-12-06 12:10:00,57.42,57.42,57.3,57.3,24688.587139490515,30.8301,30.8301,30.7657,30.7657,24688.5871
2007-12-06 12:15:00,57.31,57.31,57.25,57.27,20985.29906856694,30.771,30.771,30.7388,30.7496,20985.2991
2007-12-06 12:20:00,57.26,57.37,57.21,57.33,28952.97946358433,30.7442,30.8033,30.7174,30.7818,28952.9795
2007-12-06 12:25:00,57.33,57.34,57.24,57.34,25025.24969139266,30.7818,30.7872,30.7335,30.7872,25025.2497
2007-12-06 12:30:00,57.34,57.4,57.33,57.38,28952.97946358433,30.7872,30.8194,30.7818,30.8086,28952.9795
2007-12-06 12:35:00,57.4,57.45,57.38,57.43,19414.207159690268,30.8194,30.8462,30.8086,30.8355,19414.2072
2007-12-06 12:40:00,57.42,57.43,57.36,57.39,19638.648860958365,30.8301,30.8355,30.7979,30.814,19638.6489
2007-12-06 12:45:00,57.4,57.49,57.38,57.48,25249.69139266076,30.8194,30.8677,30.8086,30.8623,25249.6914
2007-12-06 12:50:00,57.48,57.48,57.42,57.45,22331.94927617552,30.8623,30.8623,30.8301,30.8462,22331.9493
2007-12-06 12:55:00,57.45,57.54,57.43,57.53,21434.18247110313,30.8462,30.8945,30.8355,30.8892,21434.1825
2007-12-06 13:00:00,57.52,57.56,57.51,57.55,24576.36628885647,30.8838,30.9053,30.8784,30.8999,24576.3663
2007-12-06 13:05:00,57.55,57.57,57.5,57.5,25474.13309392885,30.8999,30.9106,30.8731,30.8731,25474.1331
2007-12-06 13:10:00,57.51,57.56,57.46,57.48,25923.016496465043,30.8784,30.9053,30.8516,30.8623,25923.0165
2007-12-06 13:15:00,57.48,57.48,57.3,57.3,25810.795645831,30.8623,30.8623,30.7657,30.7657,25810.7956
2007-12-06 13:20:00,57.3,57.4,57.28,57.31,24015.262035686228,30.7657,30.8194,30.7549,30.771,24015.262
2007-12-06 13:25:00,57.3,57.31,57.24,57.25,26035.23734709909,30.7657,30.771,30.7335,30.7388,26035.2373
2007-12-06 13:30:00,57.26,57.26,57.09,57.1,17618.673549545503,30.7442,30.7442,30.6529,30.6583,17618.6735
2007-12-06 13:35:00,57.1,57.21,57.04,57.18,29962.967119290763,30.6583,30.7174,30.6261,30.7012,29962.9671
2007-12-06 13:40:00,57.19,57.37,57.19,57.33,23341.93693188194,30.7066,30.8033,30.7066,30.7818,23341.9369
2007-12-06 13:45:00,57.33,57.37,57.16,57.19,32319.604982605768,30.7818,30.8033,30.6905,30.7066,32319.605
2007-12-06 13:50:00,57.19,57.19,57.1,57.1,19750.86971159241,30.7066,30.7066,30.6583,30.6583,19750.8697
2007-12-06 13:55:00,57.11,57.11,56.87,56.92,60038.15508921557,30.6637,30.6637,30.5348,30.5616,60038.1551
2007-12-06 14:00:00,56.91,56.92,56.84,56.84,70250.25249691392,30.5563,30.5616,30.5187,30.5187,70250.2525
2007-12-06 14:05:00,56.85,57.14,56.84,57.06,72943.55291213107,30.5241,30.6798,30.5187,30.6368,72943.5529
2007-12-06 14:10:00,57.06,57.22,57.02,57.15,86410.05498821681,30.6368,30.7227,30.6153,30.6851,86410.055
2007-12-06 14:15:00,57.15,57.23,57.08,57.18,57569.29637526653,30.6851,30.7281,30.6476,30.7012,57569.2964
2007-12-06 14:20:00,57.18,57.22,57.04,57.05,63629.2223095051,30.7012,30.7227,30.6261,30.6314,63629.2223
2007-12-06 14:25:00,57.05,57.05,56.97,57.01,61048.14274492201,30.6314,30.6314,30.5885,30.61,61048.1427
2007-12-06 14:30:00,57.0,57.07,56.99,57.06,63741.44316013915,30.6046,30.6422,30.5992,30.6368,63741.4432
2007-12-06 14:35:00,57.07,57.15,56.99,57.09,78330.15374256537,30.6422,30.6851,30.5992,30.6529,78330.1537
2007-12-06 14:40:00,57.09,57.11,56.99,57.08,62843.67635506677,30.6529,30.6637,30.5992,30.6476,62843.6764
2007-12-06 14:45:00,57.08,57.08,56.91,56.99,56783.75042082819,30.6476,30.6476,30.5563,30.5992,56783.7504
2007-12-06 14:50:00,57.0,57.07,56.92,57.03,192458.758837392,30.6046,30.6422,30.5616,30.6207,192458.7588
2007-12-06 14:55:00,57.04,57.07,56.99,57.06,56447.08786892604,30.6261,30.6422,30.5992,30.6368,56447.0879
2007-12-06 15:00:00,57.06,57.16,57.06,57.11,107619.79575805184,30.6368,30.6905,30.6368,30.6637,107619.7958
2007-12-06 15:05:00,57.11,57.24,57.1,57.15,153293.6819661093,30.6637,30.7335,30.6583,30.6851,153293.682
2007-12-06 15:10:00,57.15,57.16,56.98,56.99,101110.98642127706,30.6851,30.6905,30.5939,30.5992,101110.9864
2007-12-06 15:15:00,56.99,57.09,56.93,56.93,280776.5682863876,30.5992,30.6529,30.567,30.567,280776.5683
2007-12-06 15:20:00,56.93,57.07,56.93,56.99,109527.55021883066,30.567,30.6422,30.567,30.5992,109527.5502
2007-12-06 15:25:00,56.99,57.07,56.93,57.05,102457.63662888564,30.5992,30.6422,30.567,30.6314,102457.6366
2007-12-06 15:30:00,57.04,57.06,56.88,56.99,128717.31567725285,30.6261,30.6368,30.5402,30.5992,128717.3157
2007-12-06 15:35:00,57.01,57.16,57.0,57.07,116373.02210750755,30.61,30.6905,30.6046,30.6422,116373.0221
2007-12-06 15:40:00,57.07,57.09,56.91,56.96,180002.24441701267,30.6422,30.6529,30.5563,30.5831,180002.2444
2007-12-06 15:45:00,56.96,57.0,56.9,56.96,128043.99057344854,30.5831,30.6046,30.5509,30.5831,128043.9906
2007-12-06 15:50:00,56.95,57.05,56.94,57.03,201099.76433621364,30.5778,30.6314,30.5724,30.6207,201099.7643
2007-12-06 15:55:00,57.02,57.12,57.0,57.1,159578.04960161596,30.6153,30.669,30.6046,30.6583,159578.0496
2007-12-07 09:30:00,57.42,58.46,57.42,57.85,249579.1718101223,30.8301,31.3885,30.8301,31.061,249579.1718
2007-12-07 09:35:00,57.81,58.08,57.76,57.88,70250.25249691392,31.0395,31.1845,31.0127,31.0771,70250.2525
2007-12-07 09:40:00,57.89,58.0,57.82,57.99,64975.87251711368,31.0825,31.1415,31.0449,31.1362,64975.8725
2007-12-07 09:45:00,58.0,58.36,57.97,58.29,61945.90954999439,31.1415,31.3348,31.1254,31.2972,61945.9095
2007-12-07 09:50:00,58.29,58.37,58.22,58.22,92245.5392211873,31.2972,31.3402,31.2596,31.2596,92245.5392
2007-12-07 09:55:00,58.22,58.26,58.15,58.19,76534.6201324206,31.2596,31.2811,31.2221,31.2435,76534.6201
2007-12-07 10:00:00,58.2,58.2,58.08,58.19,60823.70104365391,31.2489,31.2489,31.1845,31.2435,60823.701
2007-12-07 10:05:00,58.18,58.48,58.18,58.37,119402.98507462686,31.2382,31.3992,31.2382,31.3402,119402.9851
2007-12-07 10:10:00,58.38,58.58,58.35,58.56,109864.2127707328,31.3456,31.4529,31.3294,31.4422,109864.2128
2007-12-07 10:15:00,58.56,58.68,58.54,58.67,60711.48019301986,31.4422,31.5066,31.4315,31.5013,60711.4802
2007-12-07 10:20:00,58.67,58.72,58.63,58.67,69240.26484120749,31.5013,31.5281,31.4798,31.5013,69240.2648
2007-12-07 10:25:00,58.67,58.71,58.45,58.45,84838.96307934013,31.5013,31.5227,31.3831,31.3831,84838.9631
2007-12-07 10:30:00,58.46,58.47,58.27,58.27,73167.99461339916,31.3885,31.3939,31.2865,31.2865,73167.9946
2007-12-07 10:35:00,58.27,58.29,58.16,58.29,110537.53787453708,31.2865,31.2972,31.2274,31.2972,110537.5379
2007-12-07 10:40:00,58.29,58.29,58.19,58.2,36808.43900796768,31.2972,31.2972,31.2435,31.2489,36808.439
2007-12-07 10:45:00,58.21,58.23,58.09,58.11,56895.97127146224,31.2543,31.265,31.1898,31.2006,56895.9713
2007-12-07 10:50:00,58.1,58.11,57.97,57.97,38603.97261811244,31.1952,31.2006,31.1254,31.1254,38603.9726
2007-12-07 10:55:00,57.97,58.12,57.92,58.1,49152.73257771294,31.1254,31.206,31.0986,31.1952,49152.7326
2007-12-07 11:00:00,58.1,58.3,58.1,58.16,57120.41297273033,31.1952,31.3026,31.1952,31.2274,57120.413
2007-12-07 11:05:00,58.16,58.23,58.09,58.22,31421.838177533384,31.2274,31.265,31.1898,31.2596,31421.8382
2007-12-07 11:10:00,58.21,58.27,58.16,58.25,36359.55560543149,31.2543,31.2865,31.2274,31.2758,36359.5556
2007-12-07 11:15:00,58.24,58.34,58.23,58.32,29065.20031421838,31.2704,31.3241,31.265,31.3133,29065.2003
2007-12-07 11:20:00,58.34,58.34,58.3,58.3,28616.31691168219,31.3241,31.3241,31.3026,31.3026,28616.3169
2007-12-07 11:25:00,58.3,58.38,58.3,58.33,32544.04668387386,31.3026,31.3456,31.3026,31.3187,32544.0467
2007-12-07 11:30:00,58.32,58.38,58.32,58.38,39501.73942318482,31.3133,31.3456,31.3133,31.3456,39501.7394
2007-12-07 11:35:00,58.37,58.49,58.37,58.49,33105.1509370441,31.3402,31.4046,31.3402,31.4046,33105.1509
2007-12-07 11:40:00,58.48,58.61,58.47,58.61,27606.32925597576,31.3992,31.469,31.3939,31.469,27606.3293
2007-12-07 11:45:00,58.61,58.63,58.54,58.62,30411.85052182696,31.469,31.4798,31.4315,31.4744,30411.8505
2007-12-07 11:50:00,58.62,58.63,58.6,58.62,30972.9547749972,31.4744,31.4798,31.4637,31.4744,30972.9548
2007-12-07 11:55:00,58.61,58.63,58.61,58.63,26371.89989900124,31.469,31.4798,31.469,31.4798,26371.8999
2007-12-07 12:00:00,58.64,58.72,58.63,58.71,29177.42116485243,31.4852,31.5281,31.4798,31.5227,29177.4212
2007-12-07 12:05:00,58.72,58.78,58.71,58.77,26596.34160026933,31.5281,31.5603,31.5227,31.555,26596.3416
2007-12-07 12:10:00,58.76,58.8,58.71,58.79,36135.113904163394,31.5496,31.5711,31.5227,31.5657,36135.1139
2007-12-07 12:15:00,58.79,58.83,58.75,58.83,38379.53091684435,31.5657,31.5872,31.5442,31.5872,38379.5309
2007-12-07 12:20:00,58.83,58.9,58.82,58.88,51733.81214229604,31.5872,31.6248,31.5818,31.614,51733.8121
2007-12-07 12:25:00,58.88,58.9,58.86,58.87,15374.256536864548,31.614,31.6248,31.6033,31.6086,15374.2565
2007-12-07 12:30:00,58.87,58.87,58.75,58.76,16945.348445741216,31.6086,31.6086,31.5442,31.5496,16945.3484
2007-12-07 12:35:00,58.76,58.79,58.71,58.74,22331.94927617552,31.5496,31.5657,31.5227,31.5388,22331.9493
2007-12-07 12:40:00,58.73,58.73,58.67,58.69,15598.698238132643,31.5335,31.5335,31.5013,31.512,15598.6982
2007-12-07 12:45:00,58.68,58.69,58.58,58.58,20199.753114128605,31.5066,31.512,31.4529,31.4529,20199.7531
2007-12-07 12:50:00,58.58,58.61,58.55,58.55,209852.99068566936,31.4529,31.469,31.4368,31.4368,209852.9907
2007-12-07 12:55:00,58.55,58.55,58.49,58.5,21658.624172371223,31.4368,31.4368,31.4046,31.41,21658.6242
2007-12-07 13:00:00,58.5,58.5,58.45,58.47,12793.17697228145,31.41,31.41,31.3831,31.3939,12793.177
2007-12-07 13:05:00,58.47,58.47,58.36,58.41,36135.113904163394,31.3939,31.3939,31.3348,31.3617,36135.1139
2007-12-07 13:10:00,58.42,58.49,58.42,58.47,14476.489731792166,31.367,31.4046,31.367,31.3939,14476.4897
2007-12-07 13:15:00,58.47,58.52,58.34,58.39,77432.38693749298,31.3939,31.4207,31.3241,31.3509,77432.3869
2007-12-07 13:20:00,58.38,58.45,58.26,58.26,51621.59129166199,31.3456,31.3831,31.2811,31.2811,51621.5913
2007-12-07 13:25:00,58.25,58.27,58.14,58.22,61048.14274492201,31.2758,31.2865,31.2167,31.2596,61048.1427
2007-12-07 13:30:00,58.22,58.28,58.22,58.26,33666.25519021434,31.2596,31.2919,31.2596,31.2811,33666.2552
2007-12-07 13:35:00,58.24,58.3,58.22,58.22,35012.90539782291,31.2704,31.3026,31.2596,31.2596,35012.9054
2007-12-07 13:40:00,58.22,58.43,58.22,58.43,39052.85602064864,31.2596,31.3724,31.2596,31.3724,39052.856
2007-12-07 13:45:00,58.43,58.48,58.37,58.4,18067.556952081697,31.3724,31.3992,31.3402,31.3563,18067.557
2007-12-07 13:50:00,58.39,58.4,58.37,58.38,22444.17012680956,31.3509,31.3563,31.3402,31.3456,22444.1701
2007-12-07 13:55:00,58.38,58.41,58.38,58.38,14364.26888115812,31.3456,31.3617,31.3456,31.3456,14364.2689
2007-12-07 14:00:00,58.38,58.47,58.38,58.46,26708.562450903377,31.3456,31.3939,31.3456,31.3885,26708.5625
2007-12-07 14:05:00,58.46,58.47,58.36,58.42,28167.433509146,31.3885,31.3939,31.3348,31.367,28167.4335
2007-12-07 14:10:00,58.42,58.47,58.32,58.37,29177.42116485243,31.367,31.3939,31.3133,31.3402,29177.4212
2007-12-07 14:15:00,58.36,58.39,58.29,58.32,32207.38413197172,31.3348,31.3509,31.2972,31.3133,32207.3841
2007-12-07 14:20:00,58.32,58.39,58.31,58.38,32992.93008641005,31.3133,31.3509,31.308,31.3456,32992.9301
2007-12-07 14:25:00,58.39,58.39,58.34,58.36,37257.32241050387,31.3509,31.3509,31.3241,31.3348,37257.3224
2007-12-07 14:30:00,58.35,58.45,58.34,58.38,39726.18112445292,31.3294,31.3831,31.3241,31.3456,39726.1811
2007-12-07 14:35:00,58.38,58.4,58.36,58.37,29177.42116485243,31.3456,31.3563,31.3348,31.3402,29177.4212
2007-12-07 14:40:00,58.37,58.37,58.28,58.31,52631.57894736842,31.3402,31.3402,31.2919,31.308,52631.5789
2007-12-07 14:45:00,58.3,58.38,58.3,58.32,63404.78060823701,31.3026,31.3456,31.3026,31.3133,63404.7806
2007-12-07 14:50:00,58.32,58.34,58.29,58.3,88093.36774772752,31.3133,31.3241,31.2972,31.3026,88093.3677
2007-12-07 14:55:00,58.3,58.3,58.23,58.24,42419.48153967007,31.3026,31.3026,31.265,31.2704,42419.4815
2007-12-07 15:00:00,58.24,58.26,58.2,58.21,49152.73257771294,31.2704,31.2811,31.2489,31.2543,49152.7326
2007-12-07 15:05:00,58.22,58.34,58.22,58.25,89103.35540343395,31.2596,31.3241,31.2596,31.2758,89103.3554
2007-12-07 15:10:00,58.25,58.39,58.24,58.35,67220.28952979464,31.2758,31.3509,31.2704,31.3294,67220.2895
2007-12-07 15:15:00,58.35,58.38,58.27,58.29,68118.05633486701,31.3294,31.3456,31.2865,31.2972,68118.0563
2007-12-07 15:20:00,58.28,58.31,58.23,58.3,54202.67085624509,31.2919,31.308,31.265,31.3026,54202.6709
2007-12-07 15:25:00,58.3,58.32,58.28,58.28,69352.48569184155,31.3026,31.3133,31.2919,31.2919,69352.4857
2007-12-07 15:30:00,58.28,58.29,58.12,58.12,91123.33071484682,31.2919,31.2972,31.206,31.206,91123.3307
2007-12-07 15:35:00,58.12,58.23,58.09,58.22,105712.04129727304,31.206,31.265,31.1898,31.2596,105712.0413
2007-12-07 15:40:00,58.22,58.23,58.14,58.15,99427.67366176636,31.2596,31.265,31.2167,31.2221,99427.6737
2007-12-07 15:45:00,58.15,58.18,58.1,58.15,129053.97822915496,31.2221,31.2382,31.1952,31.2221,129053.9782
2007-12-07 15:50:00,58.15,58.15,58.02,58.04,149590.39389518573,31.2221,31.2221,31.1523,31.163,149590.3939
2007-12-07 15:55:00,58.04,58.14,58.04,58.09,198406.46392099647,31.163,31.2167,31.163,31.1898,198406.4639
2007-12-10 09:30:00,58.12,58.44,57.63,58.38,130176.18673549544,31.206,31.3778,30.9429,31.3456,130176.1867
2007-12-10 09:35:00,58.37,58.37,58.25,58.25,53304.90405117271,31.3402,31.3402,31.2758,31.2758,53304.9041
2007-12-10 09:40:00,58.25,58.33,58.08,58.27,43878.352597912686,31.2758,31.3187,31.1845,31.2865,43878.3526
2007-12-10 09:45:00,58.27,58.42,58.26,58.41,49601.61598024913,31.2865,31.367,31.2811,31.3617,49601.616
2007-12-10 09:50:00,58.41,58.58,58.41,58.52,68566.93973740321,31.3617,31.4529,31.3617,31.4207,68566.9397
2007-12-10 09:55:00,58.5,58.59,58.39,58.58,180114.4652676467,31.41,31.4583,31.3509,31.4529,180114.4653
2007-12-10 10:00:00,58.58,58.76,58.45,58.69,91796.6558186511,31.4529,31.5496,31.3831,31.512,91796.6558
2007-12-10 10:05:00,58.7,58.9,58.67,58.9,55100.43766131747,31.5174,31.6248,31.5013,31.6248,55100.4377
2007-12-10 10:10:00,58.91,58.96,58.79,58.83,41072.8313320615,31.6301,31.657,31.5657,31.5872,41072.8313
2007-12-10 10:15:00,58.83,58.97,58.83,58.97,73953.5405678375,31.5872,31.6623,31.5872,31.6623,73953.5406
2007-12-10 10:20:00,58.97,59.13,58.95,59.1,44327.23600044888,31.6623,31.7482,31.6516,31.7321,44327.236
2007-12-10 10:25:00,59.11,59.11,58.8,58.81,39613.96027381888,31.7375,31.7375,31.5711,31.5764,39613.9603
2007-12-10 10:30:00,58.81,58.94,58.77,58.86,36920.65985860173,31.5764,31.6462,31.555,31.6033,36920.6599
2007-12-10 10:35:00,58.85,58.92,58.78,58.81,31870.72158006957,31.5979,31.6355,31.5603,31.5764,31870.7216
2007-12-10 10:40:00,58.81,58.96,58.79,58.79,31758.500729435527,31.5764,31.657,31.5657,31.5657,31758.5007
2007-12-10 10:45:00,58.79,58.9,58.74,58.89,41521.714734597685,31.5657,31.6248,31.5388,31.6194,41521.7147
2007-12-10 10:50:00,58.88,58.92,58.79,58.8,41185.052182695545,31.614,31.6355,31.5657,31.5711,41185.0522
2007-12-10 10:55:00,58.8,58.91,58.68,58.72,48703.84917517674,31.5711,31.6301,31.5066,31.5281,48703.8492
2007-12-10 11:00:00,58.71,58.87,58.68,58.87,35910.67220289529,31.5227,31.6086,31.5066,31.6086,35910.6722
2007-12-10 11:05:00,58.86,58.87,58.72,58.73,32207.38413197172,31.6033,31.6086,31.5281,31.5335,32207.3841
2007-12-10 11:10:00,58.74,58.75,58.69,58.71,26259.679048367187,31.5388,31.5442,31.512,31.5227,26259.679
2007-12-10 11:15:00,58.71,58.75,58.63,58.63,40960.61048142744,31.5227,31.5442,31.4798,31.4798,40960.6105
2007-12-10 11:20:00,58.62,58.62,58.47,58.53,34115.13859275053,31.4744,31.4744,31.3939,31.4261,34115.1386
2007-12-10 11:25:00,58.53,58.57,58.5,58.55,28504.09606104814,31.4261,31.4476,31.41,31.4368,28504.0961
2007-12-10 11:30:00,58.55,58.57,58.5,58.56,19750.86971159241,31.4368,31.4476,31.41,31.4422,19750.8697
2007-12-10 11:35:00,58.56,58.59,58.55,58.58,15935.360790034789,31.4422,31.4583,31.4368,31.4529,15935.3608
2007-12-10 11:40:00,58.58,58.61,58.56,58.58,23117.495230613848,31.4529,31.469,31.4422,31.4529,23117.4952
2007-12-10 11:45:00,58.6,58.6,58.42,58.42,30299.629671192903,31.4637,31.4637,31.367,31.367,30299.6297
2007-12-10 11:50:00,58.42,58.52,58.4,58.5,13803.16462798788,31.367,31.4207,31.3563,31.41,13803.1646
2007-12-10 11:55:00,58.52,58.52,58.47,58.47,13354.281225451688,31.4207,31.4207,31.3939,31.3939,13354.2812
2007-12-10 12:00:00,58.46,58.47,58.4,58.4,20536.41566603075,31.3885,31.3939,31.3563,31.3563,20536.4157
2007-12-10 12:05:00,58.4,58.41,58.31,58.32,64302.54741330939,31.3563,31.3617,31.308,31.3133,64302.5474
2007-12-10 12:10:00,58.31,58.34,58.3,58.33,21770.84502300528,31.308,31.3241,31.3026,31.3187,21770.845
2007-12-10 12:15:00,58.32,58.36,58.28,58.28,33329.5926383122,31.3133,31.3348,31.2919,31.2919,33329.5926
2007-12-10 12:20:00,58.28,58.28,58.22,58.26,26035.23734709909,31.2919,31.2919,31.2596,31.2811,26035.2373
2007-12-10 12:25:00,58.25,58.3,58.25,58.3,18740.882055885984,31.2758,31.3026,31.2758,31.3026,18740.8821
2007-12-10 12:30:00,58.29,58.34,58.29,58.33,16945.348445741216,31.2972,31.3241,31.2972,31.3187,16945.3484
2007-12-10 12:35:00,58.33,58.34,58.31,58.33,17843.1152508136,31.3187,31.3241,31.308,31.3187,17843.1153
2007-12-10 12:40:00,58.32,58.33,58.3,58.32,16384.24419257098,31.3133,31.3187,31.3026,31.3133,16384.2442
2007-12-10 12:45:00,58.3,58.34,58.3,58.34,14252.04803052407,31.3026,31.3241,31.3026,31.3241,14252.048
2007-12-10 12:50:00,58.34,58.34,58.31,58.33,14700.93143306026,31.3241,31.3241,31.308,31.3187,14700.9314
2007-12-10 12:55:00,58.32,58.36,58.28,58.28,22780.832678711704,31.3133,31.3348,31.2919,31.2919,22780.8327
2007-12-10 13:00:00,58.29,58.3,58.27,58.3,10212.09740769835,31.2972,31.3026,31.2865,31.3026,10212.0974
2007-12-10 13:05:00,58.29,58.35,58.28,58.35,17394.23184827741,31.2972,31.3294,31.2919,31.3294,17394.2318
2007-12-10 13:10:00,58.35,58.39,58.34,58.35,27269.666704073614,31.3294,31.3509,31.3241,31.3294,27269.6667
2007-12-10 13:15:00,58.34,58.41,58.33,58.41,34676.24284592077,31.3241,31.3617,31.3187,31.3617,34676.2428
2007-12-10 13:20:00,58.42,58.47,58.4,58.45,35910.67220289529,31.367,31.3939,31.3563,31.3831,35910.6722
2007-12-10 13:25:00,58.45,58.46,58.37,58.37,22219.728425541463,31.3831,31.3885,31.3402,31.3402,22219.7284
2007-12-10 13:30:00,58.38,58.38,58.29,58.29,31309.617326899337,31.3456,31.3456,31.2972,31.2972,31309.6173
2007-12-10 13:35:00,58.3,58.34,58.29,58.34,11558.747615306924,31.3026,31.3241,31.2972,31.3241,11558.7476
2007-12-10 13:40:00,58.33,58.38,58.33,58.36,25249.69139266076,31.3187,31.3456,31.3187,31.3348,25249.6914
2007-12-10 13:45:00,58.36,58.36,58.28,58.3,17618.673549545503,31.3348,31.3348,31.2919,31.3026,17618.6735
2007-12-10 13:50:00,58.29,58.29,58.15,58.17,27606.32925597576,31.2972,31.2972,31.2221,31.2328,27606.3293
2007-12-10 13:55:00,58.16,58.2,58.1,58.1,21995.28672427337,31.2274,31.2489,31.1952,31.1952,21995.2867
2007-12-10 14:00:00,58.1,58.14,58.09,58.12,28055.21265851195,31.1952,31.2167,31.1898,31.206,28055.2127
2007-12-10 14:05:00,58.11,58.13,58.06,58.07,30972.9547749972,31.2006,31.2113,31.1737,31.1791,30972.9548
2007-12-10 14:10:00,58.06,58.07,57.96,57.97,40736.16878015935,31.1737,31.1791,31.12,31.1254,40736.1688
2007-12-10 14:15:00,57.97,57.99,57.94,57.95,23566.37863315004,31.1254,31.1362,31.1093,31.1147,23566.3786
2007-12-10 14:20:00,57.94,58.02,57.93,57.99,26933.00415217147,31.1093,31.1523,31.1039,31.1362,26933.0042
2007-12-10 14:25:00,57.98,57.99,57.96,57.98,13466.502076085735,31.1308,31.1362,31.12,31.1308,13466.5021
2007-12-10 14:30:00,57.98,58.05,57.97,58.05,18067.556952081697,31.1308,31.1684,31.1254,31.1684,18067.557
2007-12-10 14:35:00,58.05,58.06,57.96,57.97,22107.507574907417,31.1684,31.1737,31.12,31.1254,22107.5076
2007-12-10 14:40:00,57.97,57.99,57.93,57.99,16384.24419257098,31.1254,31.1362,31.1039,31.1362,16384.2442
2007-12-10 14:45:00,57.99,58.06,57.97,57.99,39277.29772191673,31.1362,31.1737,31.1254,31.1362,39277.2977
2007-12-10 14:50:00,57.99,58.01,57.86,57.87,29962.967119290763,31.1362,31.1469,31.0664,31.0717,29962.9671
2007-12-10 14:55:00,57.86,57.87,57.68,57.77,58579.28403097295,31.0664,31.0717,30.9697,31.018,58579.284
2007-12-10 15:00:00,57.79,57.91,57.74,57.91,32207.38413197172,31.0288,31.0932,31.0019,31.0932,32207.3841
2007-12-10 15:05:00,57.91,58.07,57.85,58.03,60599.25934238581,31.0932,31.1791,31.061,31.1576,60599.2593
2007-12-10 15:10:00,58.02,58.05,57.98,57.99,24464.145438222426,31.1523,31.1684,31.1308,31.1362,24464.1454
2007-12-10 15:15:00,58.0,58.03,57.97,57.98,33666.25519021434,31.1415,31.1576,31.1254,31.1308,33666.2552
2007-12-10 15:20:00,57.99,58.03,57.97,58.0,33778.476040848385,31.1362,31.1576,31.1254,31.1415,33778.476
2007-12-10 15:25:00,57.98,58.06,57.98,58.03,29626.30456738862,31.1308,31.1737,31.1308,31.1576,29626.3046
2007-12-10 15:30:00,58.02,58.06,57.95,58.06,72494.66950959488,31.1523,31.1737,31.1147,31.1737,72494.6695
2007-12-10 15:35:00,58.06,58.16,58.06,58.12,57457.07552463248,31.1737,31.2274,31.1737,31.206,57457.0755
2007-12-10 15:40:00,58.12,58.17,58.04,58.14,57457.07552463248,31.206,31.2328,31.163,31.2167,57457.0755
2007-12-10 15:45:00,58.13,58.14,58.09,58.11,61945.90954999439,31.2113,31.2167,31.1898,31.2006,61945.9095
2007-12-10 15:50:00,58.12,58.16,58.09,58.16,70138.03164627988,31.206,31.2274,31.1898,31.2274,70138.0316
2007-12-10 15:55:00,58.16,58.16,58.06,58.12,105038.71619346876,31.2274,31.2274,31.1737,31.206,105038.7162
2007-12-11 09:30:00,58.3,58.49,58.24,58.32,104140.94938839636,31.3026,31.4046,31.2704,31.3133,104140.9494
2007-12-11 09:35:00,58.29,58.29,57.81,57.88,64526.98911457748,31.2972,31.2972,31.0395,31.0771,64526.9891
2007-12-11 09:40:00,57.89,58.22,57.88,58.19,41185.052182695545,31.0825,31.2596,31.0771,31.2435,41185.0522
2007-12-11 09:45:00,58.18,58.18,58.03,58.06,24351.92458758837,31.2382,31.2382,31.1576,31.1737,24351.9246
2007-12-11 09:50:00,58.06,58.09,57.93,57.95,42195.03983840197,31.1737,31.1898,31.1039,31.1147,42195.0398
2007-12-11 09:55:00,57.9,57.98,57.76,57.8,62058.13040062843,31.0878,31.1308,31.0127,31.0341,62058.1304
2007-12-11 10:00:00,57.8,57.92,57.66,57.91,79227.92054763775,31.0341,31.0986,30.959,31.0932,79227.9205
2007-12-11 10:05:00,57.91,58.03,57.91,57.99,21434.18247110313,31.0932,31.1576,31.0932,31.1362,21434.1825
2007-12-11 10:10:00,57.99,58.1,57.91,57.96,39052.85602064864,31.1362,31.1952,31.0932,31.12,39052.856
2007-12-11 10:15:00,57.94,58.0,57.94,57.96,27942.9918078779,31.1093,31.1415,31.1093,31.12,27942.9918
2007-12-11 10:20:00,57.96,57.96,57.81,57.94,38267.3100662103,31.12,31.12,31.0395,31.1093,38267.3101
2007-12-11 10:25:00,57.94,57.95,57.87,57.92,29962.967119290763,31.1093,31.1147,31.0717,31.0986,29962.9671
2007-12-11 10:30:00,57.93,57.93,57.88,57.89,53417.124901806754,31.1039,31.1039,31.0771,31.0825,53417.1249
2007-12-11 10:35:00,57.89,57.9,57.7,57.71,92694.42262372348,31.0825,31.0878,30.9804,30.9858,92694.4226
2007-12-11 10:40:00,57.72,57.81,57.6,57.78,43429.4691953765,30.9912,31.0395,30.9268,31.0234,43429.4692
2007-12-11 10:45:00,57.78,57.8,57.54,57.57,75187.96992481203,31.0234,31.0341,30.8945,30.9106,75187.9699
2007-12-11 10:50:00,57.57,57.57,57.42,57.46,49601.61598024913,30.9106,30.9106,30.8301,30.8516,49601.616
2007-12-11 10:55:00,57.46,57.52,57.39,57.4,41970.59813713388,30.8516,30.8838,30.814,30.8194,41970.5981
2007-12-11 11:00:00,57.41,57.42,57.23,57.26,65312.53506901582,30.8247,30.8301,30.7281,30.7442,65312.5351
2007-12-11 11:05:00,57.27,57.48,57.26,57.39,50499.38278532151,30.7496,30.8623,30.7442,30.814,50499.3828
2007-12-11 11:10:00,57.39,57.47,57.39,57.41,27718.550106609808,30.814,30.857,30.814,30.8247,27718.5501
2007-12-11 11:15:00,57.41,57.42,57.39,57.42,15823.13993940074,30.8247,30.8301,30.814,30.8301,15823.1399
2007-12-11 11:20:00,57.41,57.54,57.41,57.54,29514.08371675457,30.8247,30.8945,30.8247,30.8945,29514.0837
2007-12-11 11:25:00,57.54,57.61,57.52,57.6,31085.17562563124,30.8945,30.9321,30.8838,30.9268,31085.1756
2007-12-11 11:30:00,57.6,57.61,57.57,57.57,15598.698238132643,30.9268,30.9321,30.9106,30.9106,15598.6982
2007-12-11 11:35:00,57.57,57.57,57.49,57.52,21995.28672427337,30.9106,30.9106,30.8677,30.8838,21995.2867
2007-12-11 11:40:00,57.5,57.58,57.48,57.49,60599.25934238581,30.8731,30.916,30.8623,30.8677,60599.2593
2007-12-11 11:45:00,57.49,57.54,57.44,57.45,45898.32790932555,30.8677,30.8945,30.8408,30.8462,45898.3279
2007-12-11 11:50:00,57.45,57.47,57.37,57.4,97519.91920098754,30.8462,30.857,30.8033,30.8194,97519.9192
2007-12-11 11:55:00,57.4,57.45,57.31,57.4,31982.942430703624,30.8194,30.8462,30.771,30.8194,31982.9424
2007-12-11 12:00:00,57.41,57.41,57.26,57.33,54988.21681068342,30.8247,30.8247,30.7442,30.7818,54988.2168
2007-12-11 12:05:00,57.33,57.56,57.33,57.56,28391.87521041409,30.7818,30.9053,30.7818,30.9053,28391.8752
2007-12-11 12:10:00,57.56,57.57,57.5,57.51,22219.728425541463,30.9053,30.9106,30.8731,30.8784,22219.7284
2007-12-11 12:15:00,57.52,57.55,57.5,57.55,13690.943777353832,30.8838,30.8999,30.8731,30.8999,13690.9438
2007-12-11 12:20:00,57.55,57.69,57.54,57.64,46347.21131186174,30.8999,30.9751,30.8945,30.9482,46347.2113
2007-12-11 12:25:00,57.64,57.68,57.61,57.68,24351.92458758837,30.9482,30.9697,30.9321,30.9697,24351.9246
2007-12-11 12:30:00,57.67,57.79,57.67,57.75,65088.09336774772,30.9643,31.0288,30.9643,31.0073,65088.0934
2007-12-11 12:35:00,57.75,57.89,57.75,57.88,34788.46369655482,31.0073,31.0825,31.0073,31.0771,34788.4637
2007-12-11 12:40:00,57.89,57.94,57.86,57.92,48928.29087644485,31.0825,31.1093,31.0664,31.0986,48928.2909
2007-12-11 12:45:00,57.93,57.97,57.92,57.96,12007.631017843114,31.1039,31.1254,31.0986,31.12,12007.631
2007-12-11 12:50:00,57.97,58.01,57.96,58.01,46459.43216249579,31.1254,31.1469,31.12,31.1469,46459.4322
2007-12-11 12:55:00,58.0,58.06,57.98,58.06,25361.9122432948,31.1415,31.1737,31.1308,31.1737,25361.9122
2007-12-11 13:00:00,58.06,58.07,58.03,58.04,25249.69139266076,31.1737,31.1791,31.1576,31.163,25249.6914
2007-12-11 13:05:00,58.04,58.09,58.04,58.08,24351.92458758837,31.163,31.1898,31.163,31.1845,24351.9246
2007-12-11 13:10:00,58.07,58.09,57.99,57.99,20760.85736729884,31.1791,31.1898,31.1362,31.1362,20760.8574
2007-12-11 13:15:00,58.01,58.01,57.92,57.97,29850.74626865672,31.1469,31.1469,31.0986,31.1254,29850.7463
2007-12-11 13:20:00,57.99,58.21,57.99,58.21,28616.31691168219,31.1362,31.2543,31.1362,31.2543,28616.3169
2007-12-11 13:25:00,58.2,58.21,58.06,58.09,23117.495230613848,31.2489,31.2543,31.1737,31.1898,23117.4952
2007-12-11 13:30:00,58.12,58.12,58.06,58.1,16272.02334193693,31.206,31.206,31.1737,31.1952,16272.0233
2007-12-11 13:35:00,58.11,58.17,58.1,58.17,25025.24969139266,31.2006,31.2328,31.1952,31.2328,25025.2497
2007-12-11 13:40:00,58.17,58.22,58.15,58.21,29626.30456738862,31.2328,31.2596,31.2221,31.2543,29626.3046
2007-12-11 13:45:00,58.22,58.36,58.21,58.33,55437.100213219615,31.2596,31.3348,31.2543,31.3187,55437.1002
2007-12-11 13:50:00,58.32,58.34,58.2,58.26,53529.3457524408,31.3133,31.3241,31.2489,31.2811,53529.3458
2007-12-11 13:55:00,58.27,58.33,58.24,58.33,44776.119402985074,31.2865,31.3187,31.2704,31.3187,44776.1194
2007-12-11 14:00:00,58.34,58.34,58.27,58.31,26035.23734709909,31.3241,31.3241,31.2865,31.308,26035.2373
2007-12-11 14:05:00,58.3,58.37,58.21,58.37,74177.98226910559,31.3026,31.3402,31.2543,31.3402,74177.9823
2007-12-11 14:10:00,58.38,58.65,58.33,58.58,57008.19212209628,31.3456,31.4905,31.3187,31.4529,57008.1921
2007-12-11 14:15:00,58.58,58.64,57.26,57.42,127707.3280215464,31.4529,31.4852,30.7442,30.8301,127707.328
2007-12-11 14:20:00,57.27,57.48,56.44,56.72,198743.12647289864,30.7496,30.8623,30.3039,30.4543,198743.1265
2007-12-11 14:25:00,56.62,56.87,56.44,56.63,132981.70800134665,30.4006,30.5348,30.3039,30.4059,132981.708
2007-12-11 14:30:00,56.67,56.76,56.5,56.76,113567.50084165638,30.4274,30.4757,30.3361,30.4757,113567.5008
2007-12-11 14:35:00,56.76,56.87,56.36,56.57,112445.2923353159,30.4757,30.5348,30.261,30.3737,112445.2923
2007-12-11 14:40:00,56.57,56.6,56.22,56.35,76422.39928178655,30.3737,30.3898,30.1858,30.2556,76422.3993
2007-12-11 14:45:00,56.36,56.5,56.3,56.44,54202.67085624509,30.261,30.3361,30.2288,30.3039,54202.6709
2007-12-11 14:50:00,56.46,56.53,56.42,56.53,65312.53506901582,30.3147,30.3522,30.2932,30.3522,65312.5351
2007-12-11 14:55:00,56.54,56.66,56.5,56.51,91908.87666928516,30.3576,30.422,30.3361,30.3415,91908.8767
2007-12-11 15:00:00,56.51,56.52,56.14,56.29,153518.1236673774,30.3415,30.3469,30.1428,30.2234,153518.1237
2007-12-11 15:05:00,56.29,56.41,56.28,56.38,82931.20861856133,30.2234,30.2878,30.218,30.2717,82931.2086
2007-12-11 15:10:00,56.39,56.43,56.17,56.22,119851.86847716304,30.2771,30.2986,30.159,30.1858,119851.8685
2007-12-11 15:15:00,56.2,56.33,55.96,56.03,109751.99192009876,30.1751,30.2449,30.0462,30.0838,109751.9919
2007-12-11 15:20:00,56.01,56.14,55.89,56.13,146448.2100774324,30.073,30.1428,30.0086,30.1375,146448.2101
2007-12-11 15:25:00,56.14,56.25,56.07,56.19,76085.7367298844,30.1428,30.2019,30.1053,30.1697,76085.7367
2007-12-11 15:30:00,56.18,56.36,56.09,56.15,124901.8067556952,30.1643,30.261,30.116,30.1482,124901.8068
2007-12-11 15:35:00,56.14,56.17,55.9,55.91,114689.70934799685,30.1428,30.159,30.014,30.0194,114689.7093
2007-12-11 15:40:00,55.91,55.98,55.79,55.79,119290.7642239928,30.0194,30.0569,29.9549,29.9549,119290.7642
2007-12-11 15:45:00,55.78,55.8,55.66,55.68,169004.601054876,29.9496,29.9603,29.8851,29.8959,169004.6011
2007-12-11 15:50:00,55.68,55.77,55.64,55.68,258893.50241274823,29.8959,29.9442,29.8744,29.8959,258893.5024
2007-12-11 15:55:00,55.68,55.77,55.58,55.63,311188.41880821454,29.8959,29.9442,29.8422,29.869,311188.4188
2007-12-12 09:30:00,56.86,58.06,56.86,57.99,288070.9235776007,30.5294,31.1737,30.5294,31.1362,288070.9236
2007-12-12 09:35:00,58.05,58.06,57.3,57.38,103130.96173268992,31.1684,31.1737,30.7657,30.8086,103130.9617
2007-12-12 09:40:00,57.36,57.39,56.61,56.66,118841.88082145662,30.7979,30.814,30.3952,30.422,118841.8808
2007-12-12 09:45:00,56.66,56.79,56.35,56.49,121759.62293794188,30.422,30.4918,30.2556,30.3308,121759.6229
2007-12-12 09:50:00,56.53,57.3,56.49,57.26,121759.62293794188,30.3522,30.7657,30.3308,30.7442,121759.6229
2007-12-12 09:55:00,57.26,57.27,57.03,57.17,40623.9479295253,30.7442,30.7496,30.6207,30.6959,40623.9479
2007-12-12 10:00:00,57.15,57.16,56.68,56.68,58803.72573224104,30.6851,30.6905,30.4328,30.4328,58803.7257
2007-12-12 10:05:00,56.68,56.89,56.63,56.73,58691.504881607,30.4328,30.5455,30.4059,30.4596,58691.5049
2007-12-12 10:10:00,56.73,56.88,56.69,56.87,54427.11255751318,30.4596,30.5402,30.4382,30.5348,54427.1126
2007-12-12 10:15:00,56.87,57.08,56.87,57.08,47918.30322073841,30.5348,30.6476,30.5348,30.6476,47918.3032
2007-12-12 10:20:00,57.08,57.2,57.05,57.15,55324.87936258557,30.6476,30.712,30.6314,30.6851,55324.8794
2007-12-12 10:25:00,57.14,57.16,57.12,57.15,51733.81214229604,30.6798,30.6905,30.669,30.6851,51733.8121
2007-12-12 10:30:00,57.14,57.15,56.81,56.81,51621.59129166199,30.6798,30.6851,30.5026,30.5026,51621.5913
2007-12-12 10:35:00,56.81,56.82,56.63,56.7,121086.29783413756,30.5026,30.508,30.4059,30.4435,121086.2978
2007-12-12 10:40:00,56.68,56.81,56.6,56.71,47806.08237010436,30.4328,30.5026,30.3898,30.4489,47806.0824
2007-12-12 10:45:00,56.67,56.7,56.18,56.2,54090.45000561104,30.4274,30.4435,30.1643,30.1751,54090.45
2007-12-12 10:50:00,56.19,56.39,56.16,56.38,80799.01245651442,30.1697,30.2771,30.1536,30.2717,80799.0125
2007-12-12 10:55:00,56.39,56.39,56.29,56.29,27718.550106609808,30.2771,30.2771,30.2234,30.2234,27718.5501
2007-12-12 11:00:00,56.26,56.37,56.26,56.34,39726.18112445292,30.2073,30.2663,30.2073,30.2502,39726.1811
2007-12-12 11:05:00,56.31,56.41,56.31,56.38,27157.445853439567,30.2341,30.2878,30.2341,30.2717,27157.4459
2007-12-12 11:10:00,56.41,56.43,56.37,56.42,41521.714734597685,30.2878,30.2986,30.2663,30.2932,41521.7147
2007-12-12 11:15:00,56.42,56.42,56.14,56.21,71709.12355515655,30.2932,30.2932,30.1428,30.1804,71709.1236
2007-12-12 11:20:00,56.21,56.21,56.15,56.17,41858.37728649983,30.1804,30.1804,30.1482,30.159,41858.3773
2007-12-12 11:25:00,56.17,56.23,56.05,56.09,60487.038491751766,30.159,30.1912,30.0945,30.116,60487.0385
2007-12-12 11:30:00,56.09,56.51,56.07,56.51,80799.01245651442,30.116,30.3415,30.1053,30.3415,80799.0125
2007-12-12 11:35:00,56.51,56.72,56.5,56.68,55998.20446638985,30.3415,30.4543,30.3361,30.4328,55998.2045
2007-12-12 11:40:00,56.69,56.81,56.67,56.75,34900.68454718887,30.4382,30.5026,30.4274,30.4704,34900.6845
2007-12-12 11:45:00,56.75,56.77,56.54,56.59,54202.67085624509,30.4704,30.4811,30.3576,30.3845,54202.6709
2007-12-12 11:50:00,56.6,56.6,56.45,56.58,41072.8313320615,30.3898,30.3898,30.3093,30.3791,41072.8313
2007-12-12 11:55:00,56.58,56.6,56.53,56.58,21770.84502300528,30.3791,30.3898,30.3522,30.3791,21770.845
2007-12-12 12:00:00,56.58,56.59,56.46,56.47,22893.05352934575,30.3791,30.3845,30.3147,30.32,22893.0535
2007-12-12 12:05:00,56.48,56.48,56.34,56.38,21658.624172371223,30.3254,30.3254,30.2502,30.2717,21658.6242
2007-12-12 12:10:00,56.41,56.41,56.16,56.16,80911.23330714846,30.2878,30.2878,30.1536,30.1536,80911.2333
2007-12-12 12:15:00,56.16,56.22,56.07,56.18,76759.0618336887,30.1536,30.1858,30.1053,30.1643,76759.0618
2007-12-12 12:20:00,56.18,56.35,56.17,56.31,39277.29772191673,30.1643,30.2556,30.159,30.2341,39277.2977
2007-12-12 12:25:00,56.32,56.36,56.32,56.34,15486.477387498597,30.2395,30.261,30.2395,30.2502,15486.4774
2007-12-12 12:30:00,56.34,56.34,56.14,56.17,33441.813488946245,30.2502,30.2502,30.1428,30.159,33441.8135
2007-12-12 12:35:00,56.17,56.18,56.01,56.07,52070.47469419818,30.159,30.1643,30.073,30.1053,52070.4747
2007-12-12 12:40:00,56.08,56.09,55.97,56.01,28391.87521041409,30.1106,30.116,30.0516,30.073,28391.8752
2007-12-12 12:45:00,56.0,56.04,55.89,55.94,50836.04533722365,30.0677,30.0892,30.0086,30.0355,50836.0453
2007-12-12 12:50:00,55.93,56.07,55.91,56.04,20199.753114128605,30.0301,30.1053,30.0194,30.0892,20199.7531
2007-12-12 12:55:00,56.05,56.15,56.05,56.15,24239.703736954325,30.0945,30.1482,30.0945,30.1482,24239.7037
2007-12-12 13:00:00,56.15,56.15,55.93,55.97,42980.58579284031,30.1482,30.1482,30.0301,30.0516,42980.5858
2007-12-12 13:05:00,55.97,56.01,55.92,55.99,41858.37728649983,30.0516,30.073,30.0247,30.0623,41858.3773
2007-12-12 13:10:00,56.0,56.15,56.0,56.09,47918.30322073841,30.0677,30.1482,30.0677,30.116,47918.3032
2007-12-12 13:15:00,56.09,56.1,55.87,56.01,29177.42116485243,30.116,30.1214,29.9979,30.073,29177.4212
2007-12-12 13:20:00,56.01,56.02,55.95,55.97,16496.465043205026,30.073,30.0784,30.0408,30.0516,16496.465
2007-12-12 13:25:00,55.98,56.01,55.87,55.9,22107.507574907417,30.0569,30.073,29.9979,30.014,22107.5076
2007-12-12 13:30:00,55.89,56.01,55.8,55.87,30972.9547749972,30.0086,30.073,29.9603,29.9979,30972.9548
2007-12-12 13:35:00,55.86,56.1,55.86,56.09,34339.580294018626,29.9925,30.1214,29.9925,30.116,34339.5803
2007-12-12 13:40:00,56.1,56.26,56.1,56.15,37593.984962406015,30.1214,30.2073,30.1214,30.1482,37593.985
2007-12-12 13:45:00,56.13,56.16,56.01,56.1,38828.414319380536,30.1375,30.1536,30.073,30.1214,38828.4143
2007-12-12 13:50:00,56.11,56.16,56.03,56.08,42082.818987767925,30.1267,30.1536,30.0838,30.1106,42082.819
2007-12-12 13:55:00,56.06,56.19,56.01,56.17,39613.96027381888,30.0999,30.1697,30.073,30.159,39613.9603
2007-12-12 14:00:00,56.17,56.18,56.07,56.11,36022.89305352934,30.159,30.1643,30.1053,30.1267,36022.8931
2007-12-12 14:05:00,56.13,56.28,56.12,56.25,37706.20581304006,30.1375,30.218,30.1321,30.2019,37706.2058
2007-12-12 14:10:00,56.25,56.33,56.2,56.31,49938.27853215127,30.2019,30.2449,30.1751,30.2341,49938.2785
2007-12-12 14:15:00,56.31,56.33,56.23,56.24,29177.42116485243,30.2341,30.2449,30.1912,30.1965,29177.4212
2007-12-12 14:20:00,56.24,56.24,55.96,56.05,66771.40612725844,30.1965,30.1965,30.0462,30.0945,66771.4061
2007-12-12 14:25:00,56.06,56.09,55.88,55.89,70362.47334754797,30.0999,30.116,30.0032,30.0086,70362.4733
2007-12-12 14:30:00,55.89,55.9,55.78,55.81,138031.6462798788,30.0086,30.014,29.9496,29.9657,138031.6463
2007-12-12 14:35:00,55.82,55.85,55.72,55.73,86858.938390753,29.971,29.9871,29.9173,29.9227,86858.9384
2007-12-12 14:40:00,55.72,55.77,55.63,55.69,83604.53372236561,29.9173,29.9442,29.869,29.9012,83604.5337
2007-12-12 14:45:00,55.69,55.76,55.62,55.74,77095.72438559085,29.9012,29.9388,29.8636,29.9281,77095.7244
2007-12-12 14:50:00,55.73,55.8,55.71,55.75,36022.89305352934,29.9227,29.9603,29.912,29.9334,36022.8931
2007-12-12 14:55:00,55.75,55.9,55.67,55.67,96173.26899337897,29.9334,30.014,29.8905,29.8905,96173.269
2007-12-12 15:00:00,55.66,55.66,55.12,55.27,151049.26495342833,29.8851,29.8851,29.5952,29.6757,151049.265
2007-12-12 15:05:00,55.26,55.47,55.26,55.46,97071.03579845135,29.6704,29.7831,29.6704,29.7777,97071.0358
2007-12-12 15:10:00,55.46,55.48,55.11,55.13,133093.9288519807,29.7777,29.7885,29.5898,29.6006,133093.9289
2007-12-12 15:15:00,55.13,55.13,54.87,55.04,157445.85343956907,29.6006,29.6006,29.461,29.5522,157445.8534
2007-12-12 15:20:00,55.04,55.19,54.95,54.97,106834.24980361352,29.5522,29.6328,29.5039,29.5146,106834.2498
2007-12-12 15:25:00,54.97,55.25,54.97,55.19,99315.4528111323,29.5146,29.665,29.5146,29.6328,99315.4528
2007-12-12 15:30:00,55.19,55.25,55.04,55.1,97183.2566490854,29.6328,29.665,29.5522,29.5844,97183.2566
2007-12-12 15:35:00,55.11,55.17,54.82,55.1,136236.11266973402,29.5898,29.622,29.4341,29.5844,136236.1127
2007-12-12 15:40:00,55.1,55.29,55.06,55.23,113118.61743912018,29.5844,29.6865,29.563,29.6542,113118.6174
2007-12-12 15:45:00,55.23,55.69,55.19,55.68,148131.5228369431,29.6542,29.9012,29.6328,29.8959,148131.5228
2007-12-12 15:50:00,55.67,55.87,55.66,55.85,178992.25676130623,29.8905,29.9979,29.8851,29.9871,178992.2568
2007-12-12 15:55:00,55.85,55.92,55.77,55.84,195376.50095387723,29.9871,30.0247,29.9442,29.9818,195376.501
2007-12-13 09:30:00,55.67,55.67,55.16,55.38,91235.55156548086,29.8905,29.8905,29.6167,29.7348,91235.5516
2007-12-13 09:35:00,55.38,55.51,55.35,55.38,98754.34855796206,29.7348,29.8046,29.7187,29.7348,98754.3486
2007-12-13 09:40:00,55.36,55.36,54.54,54.64,130400.62843676354,29.724,29.724,29.2838,29.3375,130400.6284
2007-12-13 09:45:00,54.65,54.69,54.17,54.37,138143.86713051284,29.3428,29.3643,29.0851,29.1925,138143.8671
2007-12-13 09:50:00,54.4,54.42,54.28,54.38,112557.51318594994,29.2086,29.2193,29.1442,29.1979,112557.5132
2007-12-13 09:55:00,54.4,54.68,54.3,54.59,95612.16474020873,29.2086,29.3589,29.1549,29.3106,95612.1647
2007-12-13 10:00:00,54.59,54.87,54.4,54.51,119402.98507462686,29.3106,29.461,29.2086,29.2677,119402.9851
2007-12-13 10:05:00,54.52,54.85,54.49,54.85,99539.8945124004,29.273,29.4502,29.2569,29.4502,99539.8945
2007-12-13 10:10:00,54.84,55.13,54.72,54.77,108293.12086185612,29.4448,29.6006,29.3804,29.4073,108293.1209
2007-12-13 10:15:00,54.77,54.88,54.62,54.85,127482.8863202783,29.4073,29.4663,29.3267,29.4502,127482.8863
2007-12-13 10:20:00,54.85,54.98,54.76,54.88,69801.36909437773,29.4502,29.52,29.4019,29.4663,69801.3691
2007-12-13 10:25:00,54.88,54.89,54.7,54.73,44888.34025361912,29.4663,29.4717,29.3697,29.3858,44888.3403
2007-12-13 10:30:00,54.71,54.81,54.49,54.66,82257.88351475704,29.375,29.4287,29.2569,29.3482,82257.8835
2007-12-13 10:35:00,54.64,54.82,54.59,54.79,64190.32656267534,29.3375,29.4341,29.3106,29.418,64190.3266
2007-12-13 10:40:00,54.79,54.85,54.72,54.81,79115.6996970037,29.418,29.4502,29.3804,29.4287,79115.6997
2007-12-13 10:45:00,54.8,54.8,54.64,54.7,54875.995960049375,29.4234,29.4234,29.3375,29.3697,54875.996
2007-12-13 10:50:00,54.7,54.73,54.64,54.67,55212.65851195152,29.3697,29.3858,29.3375,29.3536,55212.6585
2007-12-13 10:55:00,54.68,54.69,54.37,54.39,127931.7697228145,29.3589,29.3643,29.1925,29.2032,127931.7697
2007-12-13 11:00:00,54.38,54.52,54.37,54.5,60487.038491751766,29.1979,29.273,29.1925,29.2623,60487.0385
2007-12-13 11:05:00,54.49,54.6,54.32,54.57,119851.86847716304,29.2569,29.316,29.1656,29.2999,119851.8685
2007-12-13 11:10:00,54.57,54.68,54.4,54.44,82594.54606665918,29.2999,29.3589,29.2086,29.2301,82594.5461
2007-12-13 11:15:00,54.44,54.53,54.36,54.42,49264.95342834698,29.2301,29.2784,29.1871,29.2193,49264.9534
2007-12-13 11:20:00,54.42,54.49,54.36,54.37,38828.414319380536,29.2193,29.2569,29.1871,29.1925,38828.4143
2007-12-13 11:25:00,54.39,54.58,54.32,54.57,44776.119402985074,29.2032,29.3052,29.1656,29.2999,44776.1194
2007-12-13 11:30:00,54.52,54.63,54.49,54.63,33217.37178767815,29.273,29.3321,29.2569,29.3321,33217.3718
2007-12-13 11:35:00,54.63,54.81,54.62,54.78,66098.08102345416,29.3321,29.4287,29.3267,29.4126,66098.081
2007-12-13 11:40:00,54.76,54.87,54.6,54.63,95836.60644147682,29.4019,29.461,29.316,29.3321,95836.6064
2007-12-13 11:45:00,54.62,54.71,54.53,54.68,41409.49388396364,29.3267,29.375,29.2784,29.3589,41409.4939
2007-12-13 11:50:00,54.7,54.76,54.62,54.66,35461.78880035911,29.3697,29.4019,29.3267,29.3482,35461.7888
2007-12-13 11:55:00,54.68,54.74,54.63,54.66,31085.17562563124,29.3589,29.3912,29.3321,29.3482,31085.1756
2007-12-13 12:00:00,54.66,54.73,54.55,54.64,35125.12624845696,29.3482,29.3858,29.2891,29.3375,35125.1262
2007-12-13 12:05:00,54.62,54.76,54.62,54.74,42082.818987767925,29.3267,29.4019,29.3267,29.3912,42082.819
2007-12-13 12:10:00,54.73,54.82,54.73,54.77,32992.93008641005,29.3858,29.4341,29.3858,29.4073,32992.9301
2007-12-13 12:15:00,54.76,54.78,54.63,54.66,25810.795645831,29.4019,29.4126,29.3321,29.3482,25810.7956
2007-12-13 12:20:00,54.66,54.66,54.5,54.52,30636.29222309505,29.3482,29.3482,29.2623,29.273,30636.2922
2007-12-13 12:25:00,54.53,54.54,54.43,54.46,21546.403321737176,29.2784,29.2838,29.2247,29.2408,21546.4033
2007-12-13 12:30:00,54.45,54.49,54.37,54.39,63292.55975760296,29.2354,29.2569,29.1925,29.2032,63292.5598
2007-12-13 12:35:00,54.39,54.44,54.39,54.42,17730.894400179553,29.2032,29.2301,29.2032,29.2193,17730.8944
2007-12-13 12:40:00,54.42,54.43,54.23,54.24,97071.03579845135,29.2193,29.2247,29.1173,29.1227,97071.0358
2007-12-13 12:45:00,54.24,54.31,54.24,54.27,79901.24565144203,29.1227,29.1603,29.1227,29.1388,79901.2457
2007-12-13 12:50:00,54.27,54.37,54.19,54.19,60038.15508921557,29.1388,29.1925,29.0958,29.0958,60038.1551
2007-12-13 12:55:00,54.2,54.3,54.13,54.3,65761.41847155201,29.1012,29.1549,29.0636,29.1549,65761.4185
2007-12-13 13:00:00,54.31,54.47,54.31,54.46,49826.05768151722,29.1603,29.2462,29.1603,29.2408,49826.0577
2007-12-13 13:05:00,54.45,54.62,54.43,54.61,57232.63382336438,29.2354,29.3267,29.2247,29.3214,57232.6338
2007-12-13 13:10:00,54.62,54.65,54.57,54.62,66883.62697789249,29.3267,29.3428,29.2999,29.3267,66883.627
2007-12-13 13:15:00,54.62,54.62,54.44,54.52,109864.2127707328,29.3267,29.3267,29.2301,29.273,109864.2128
2007-12-13 13:20:00,54.53,54.54,54.41,54.5,57793.73807653462,29.2784,29.2838,29.214,29.2623,57793.7381
2007-12-13 13:25:00,54.5,54.6,54.49,54.49,46683.87386376388,29.2623,29.316,29.2569,29.2569,46683.8739
2007-12-13 13:30:00,54.5,54.57,54.46,54.54,40511.72707889126,29.2623,29.2999,29.2408,29.2838,40511.7271
2007-12-13 13:35:00,54.53,54.6,54.47,54.48,55100.43766131747,29.2784,29.316,29.2462,29.2516,55100.4377
2007-12-13 13:40:00,54.48,54.62,54.43,54.6,75973.51587925036,29.2516,29.3267,29.2247,29.316,75973.5159
2007-12-13 13:45:00,54.61,54.63,54.51,54.55,43317.24834474245,29.3214,29.3321,29.2677,29.2891,43317.2483
2007-12-13 13:50:00,54.55,54.78,54.55,54.7,52519.35809673437,29.2891,29.4126,29.2891,29.3697,52519.3581
2007-12-13 13:55:00,54.71,54.73,54.58,54.66,30411.85052182696,29.375,29.3858,29.3052,29.3482,30411.8505
2007-12-13 14:00:00,54.66,54.8,54.55,54.8,40062.84367635506,29.3482,29.4234,29.2891,29.4234,40062.8437
2007-12-13 14:05:00,54.83,54.87,54.74,54.86,42643.923240938166,29.4395,29.461,29.3912,29.4556,42643.9232
2007-12-13 14:10:00,54.86,54.93,54.79,54.89,186623.2746044215,29.4556,29.4932,29.418,29.4717,186623.2746
2007-12-13 14:15:00,54.89,55.11,54.86,55.1,99876.55706430254,29.4717,29.5898,29.4556,29.5844,99876.5571
2007-12-13 14:20:00,55.11,55.41,55.11,55.3,132981.70800134665,29.5898,29.7509,29.5898,29.6918,132981.708
2007-12-13 14:25:00,55.31,55.52,55.31,55.52,170351.25126248455,29.6972,29.81,29.6972,29.81,170351.2513
2007-12-13 14:30:00,55.52,55.53,55.37,55.38,67781.39378296486,29.81,29.8153,29.7294,29.7348,67781.3938
2007-12-13 14:35:00,55.37,55.49,55.33,55.35,51397.14959039389,29.7294,29.7938,29.7079,29.7187,51397.1496
2007-12-13 14:40:00,55.36,55.52,55.35,55.47,53641.56660307485,29.724,29.81,29.7187,29.7831,53641.5666
2007-12-13 14:45:00,55.47,55.52,55.34,55.47,112220.8506340478,29.7831,29.81,29.7133,29.7831,112220.8506
2007-12-13 14:50:00,55.44,55.53,55.42,55.45,67108.06867916058,29.767,29.8153,29.7563,29.7724,67108.0687
2007-12-13 14:55:00,55.45,55.45,55.2,55.26,47469.41981820222,29.7724,29.7724,29.6381,29.6704,47469.4198
2007-12-13 15:00:00,55.26,55.44,55.22,55.42,134665.02076085735,29.6704,29.767,29.6489,29.7563,134665.0208
2007-12-13 15:05:00,55.44,55.44,55.25,55.26,67556.95208169677,29.767,29.767,29.665,29.6704,67556.9521
2007-12-13 15:10:00,55.24,55.44,55.16,55.19,126136.23611266972,29.6596,29.767,29.6167,29.6328,126136.2361
2007-12-13 15:15:00,55.18,55.4,55.09,55.3,123779.59824935472,29.6274,29.7455,29.5791,29.6918,123779.5982
2007-12-13 15:20:00,55.3,55.52,55.27,55.43,86971.15924138704,29.6918,29.81,29.6757,29.7616,86971.1592
2007-12-13 15:25:00,55.39,55.72,55.33,55.68,115699.69700370327,29.7402,29.9173,29.7079,29.8959,115699.697
2007-12-13 15:30:00,55.68,55.85,55.59,55.79,147121.53518123666,29.8959,29.9871,29.8475,29.9549,147121.5352
2007-12-13 15:35:00,55.81,55.91,55.57,55.62,96734.3732465492,29.9657,30.0194,29.8368,29.8636,96734.3732
2007-12-13 15:40:00,55.62,55.85,55.6,55.81,95387.72303894065,29.8636,29.9871,29.8529,29.9657,95387.723
2007-12-13 15:45:00,55.82,56.01,55.81,55.99,173268.9933789698,29.971,30.073,29.9657,30.0623,173268.9934
2007-12-13 15:50:00,55.96,56.1,55.85,56.06,166199.07978902478,30.0462,30.1214,29.9871,30.0999,166199.0798
2007-12-13 15:55:00,56.05,56.09,55.99,56.09,165413.53383458644,30.0945,30.116,30.0623,30.116,165413.5338
2007-12-14 09:30:00,55.03,55.99,55.03,55.72,138480.52968241498,29.5469,30.0623,29.5469,29.9173,138480.5297
2007-12-14 09:35:00,55.74,55.82,55.48,55.61,52407.13724610032,29.9281,29.971,29.7885,29.8583,52407.1372
2007-12-14 09:40:00,55.61,55.77,55.47,55.77,43990.57344854674,29.8583,29.9442,29.7831,29.9442,43990.5734
2007-12-14 09:45:00,55.74,55.85,55.65,55.84,62394.79295253057,29.9281,29.9871,29.8798,29.9818,62394.793
2007-12-14 09:50:00,55.85,55.85,55.61,55.68,59589.271686679385,29.9871,29.9871,29.8583,29.8959,59589.2717
2007-12-14 09:55:00,55.69,55.77,55.61,55.68,76759.0618336887,29.9012,29.9442,29.8583,29.8959,76759.0618
2007-12-14 10:00:00,55.68,55.92,55.6,55.82,99539.8945124004,29.8959,30.0247,29.8529,29.971,99539.8945
2007-12-14 10:05:00,55.83,56.1,55.82,56.03,42082.818987767925,29.9764,30.1214,29.971,30.0838,42082.819
2007-12-14 10:10:00,56.04,56.15,56.01,56.01,50050.49938278532,30.0892,30.1482,30.073,30.073,50050.4994
2007-12-14 10:15:00,56.01,56.01,55.82,56.01,49601.61598024913,30.073,30.073,29.971,30.073,49601.616
2007-12-14 10:20:00,56.01,56.07,55.77,55.78,40175.06452698911,30.073,30.1053,29.9442,29.9496,40175.0645
2007-12-14 10:25:00,55.77,55.85,55.72,55.8,37593.984962406015,29.9442,29.9871,29.9173,29.9603,37593.985
2007-12-14 10:30:00,55.8,55.8,55.67,55.76,43878.352597912686,29.9603,29.9603,29.8905,29.9388,43878.3526
2007-12-14 10:35:00,55.75,55.84,55.69,55.8,43205.027494108406,29.9334,29.9818,29.9012,29.9603,43205.0275
2007-12-14 10:40:00,55.81,56.17,55.8,56.17,54314.891706879134,29.9657,30.159,29.9603,30.159,54314.8917
2007-12-14 10:45:00,56.15,56.27,56.1,56.17,41633.93558523173,30.1482,30.2126,30.1214,30.159,41633.9356
2007-12-14 10:50:00,56.17,56.26,56.13,56.17,47132.75726630008,30.159,30.2073,30.1375,30.159,47132.7573
2007-12-14 10:55:00,56.15,56.29,56.12,56.29,33217.37178767815,30.1482,30.2234,30.1321,30.2234,33217.3718
2007-12-14 11:00:00,56.3,56.47,56.29,56.42,55212.65851195152,30.2288,30.32,30.2234,30.2932,55212.6585
2007-12-14 11:05:00,56.42,56.48,56.32,56.34,54090.45000561104,30.2932,30.3254,30.2395,30.2502,54090.45
2007-12-14 11:10:00,56.31,56.42,56.31,56.39,42195.03983840197,30.2341,30.2932,30.2341,30.2771,42195.0398
2007-12-14 11:15:00,56.38,56.4,56.34,56.34,34227.35944338458,30.2717,30.2824,30.2502,30.2502,34227.3594
2007-12-14 11:20:00,56.34,56.36,56.25,56.27,45449.44450678936,30.2502,30.261,30.2019,30.2126,45449.4445
2007-12-14 11:25:00,56.26,56.28,56.18,56.18,30636.29222309505,30.2073,30.218,30.1643,30.1643,30636.2922
2007-12-14 11:30:00,56.18,56.26,56.14,56.18,21097.519919200982,30.1643,30.2073,30.1428,30.1643,21097.5199
2007-12-14 11:35:00,56.2,56.2,56.0,56.05,32431.82583323981,30.1751,30.1751,30.0677,30.0945,32431.8258
2007-12-14 11:40:00,56.06,56.09,55.95,55.97,20873.078217932893,30.0999,30.116,30.0408,30.0516,20873.0782
2007-12-14 11:45:00,55.97,55.97,55.73,55.76,41633.93558523173,30.0516,30.0516,29.9227,29.9388,41633.9356
2007-12-14 11:50:00,55.76,55.88,55.74,55.88,15710.919088766692,29.9388,30.0032,29.9281,30.0032,15710.9191
2007-12-14 11:55:00,55.88,55.9,55.74,55.79,40399.50622825721,30.0032,30.014,29.9281,29.9549,40399.5062
2007-12-14 12:00:00,55.8,55.92,55.78,55.81,27718.550106609808,29.9603,30.0247,29.9496,29.9657,27718.5501
2007-12-14 12:05:00,55.82,55.85,55.74,55.8,26596.34160026933,29.971,29.9871,29.9281,29.9603,26596.3416
2007-12-14 12:10:00,55.82,55.96,55.82,55.92,32544.04668387386,29.971,30.0462,29.971,30.0247,32544.0467
2007-12-14 12:15:00,55.92,55.93,55.85,55.87,41633.93558523173,30.0247,30.0301,29.9871,29.9979,41633.9356
2007-12-14 12:20:00,55.86,55.91,55.82,55.83,46796.094714397936,29.9925,30.0194,29.971,29.9764,46796.0947
2007-12-14 12:25:00,55.83,55.84,55.59,55.63,53753.787453708894,29.9764,29.9818,29.8475,29.869,53753.7875
2007-12-14 12:30:00,55.64,55.66,55.5,55.52,31870.72158006957,29.8744,29.8851,29.7992,29.81,31870.7216
2007-12-14 12:35:00,55.52,55.63,55.5,55.59,48928.29087644485,29.81,29.869,29.7992,29.8475,48928.2909
2007-12-14 12:40:00,55.58,55.59,55.52,55.57,22893.05352934575,29.8422,29.8475,29.81,29.8368,22893.0535
2007-12-14 12:45:00,55.55,55.6,55.54,55.56,17394.23184827741,29.8261,29.8529,29.8207,29.8314,17394.2318
2007-12-14 12:50:00,55.6,55.88,55.6,55.85,29626.30456738862,29.8529,30.0032,29.8529,29.9871,29626.3046
2007-12-14 12:55:00,55.85,55.93,55.83,55.85,21321.961620469083,29.9871,30.0301,29.9764,29.9871,21321.9616
2007-12-14 13:00:00,55.85,55.85,55.67,55.68,26147.458197733136,29.9871,29.9871,29.8905,29.8959,26147.4582
2007-12-14 13:05:00,55.69,55.71,55.64,55.71,28952.97946358433,29.9012,29.912,29.8744,29.912,28952.9795
2007-12-14 13:10:00,55.7,55.76,55.68,55.76,11558.747615306924,29.9066,29.9388,29.8959,29.9388,11558.7476
2007-12-14 13:15:00,55.76,55.77,55.6,55.6,26147.458197733136,29.9388,29.9442,29.8529,29.8529,26147.4582
2007-12-14 13:20:00,55.6,55.68,55.58,55.68,29177.42116485243,29.8529,29.8959,29.8422,29.8959,29177.4212
2007-12-14 13:25:00,55.68,55.93,55.68,55.91,60935.92189428795,29.8959,30.0301,29.8959,30.0194,60935.9219
2007-12-14 13:30:00,55.93,55.93,55.79,55.83,40623.9479295253,30.0301,30.0301,29.9549,29.9764,40623.9479
2007-12-14 13:35:00,55.84,55.84,55.75,55.76,18404.21950398384,29.9818,29.9818,29.9334,29.9388,18404.2195
2007-12-14 13:40:00,55.76,55.77,55.72,55.73,12344.293569745258,29.9388,29.9442,29.9173,29.9227,12344.2936
2007-12-14 13:45:00,55.75,55.75,55.63,55.72,28279.654359780045,29.9334,29.9334,29.869,29.9173,28279.6544
2007-12-14 13:50:00,55.74,55.75,55.68,55.69,27269.666704073614,29.9281,29.9334,29.8959,29.9012,27269.6667
2007-12-14 13:55:00,55.68,55.7,55.63,55.63,20873.078217932893,29.8959,29.9066,29.869,29.869,20873.0782
2007-12-14 14:00:00,55.65,55.67,55.44,55.46,24913.02884075861,29.8798,29.8905,29.767,29.7777,24913.0288
2007-12-14 14:05:00,55.46,55.47,55.36,55.43,34227.35944338458,29.7777,29.7831,29.724,29.7616,34227.3594
2007-12-14 14:10:00,55.43,55.6,55.43,55.46,19526.42801032432,29.7616,29.8529,29.7616,29.7777,19526.428
2007-12-14 14:15:00,55.49,55.51,55.44,55.46,10548.759959600491,29.7938,29.8046,29.767,29.7777,10548.76
2007-12-14 14:20:00,55.46,55.51,55.43,55.43,23566.37863315004,29.7777,29.8046,29.7616,29.7616,23566.3786
2007-12-14 14:25:00,55.44,55.47,55.42,55.45,24015.262035686228,29.767,29.7831,29.7563,29.7724,24015.262
2007-12-14 14:30:00,55.44,55.44,55.34,55.36,30972.9547749972,29.767,29.767,29.7133,29.724,30972.9548
2007-12-14 14:35:00,55.36,55.52,55.36,55.52,25361.9122432948,29.724,29.81,29.724,29.81,25361.9122
2007-12-14 14:40:00,55.52,55.62,55.47,55.52,39838.40197508697,29.81,29.8636,29.7831,29.81,39838.402
2007-12-14 14:45:00,55.52,55.52,55.42,55.5,34451.80114465267,29.81,29.81,29.7563,29.7992,34451.8011
2007-12-14 14:50:00,55.5,55.52,55.4,55.52,47693.86151947032,29.7992,29.81,29.7455,29.81,47693.8615
2007-12-14 14:55:00,55.51,55.56,55.25,55.27,80125.68735271013,29.8046,29.8314,29.665,29.6757,80125.6874
2007-12-14 15:00:00,55.27,55.33,55.15,55.21,53304.90405117271,29.6757,29.7079,29.6113,29.6435,53304.9041
2007-12-14 15:05:00,55.2,55.37,55.2,55.34,28167.433509146,29.6381,29.7294,29.6381,29.7133,28167.4335
2007-12-14 15:10:00,55.35,55.4,55.32,55.37,26708.562450903377,29.7187,29.7455,29.7026,29.7294,26708.5625
2007-12-14 15:15:00,55.38,55.38,55.12,55.21,58242.62147907081,29.7348,29.7348,29.5952,29.6435,58242.6215
2007-12-14 15:20:00,55.2,55.37,55.16,55.3,59813.71338794748,29.6381,29.7294,29.6167,29.6918,59813.7134
2007-12-14 15:25:00,55.31,55.34,55.25,55.32,34451.80114465267,29.6972,29.7133,29.665,29.7026,34451.8011
2007-12-14 15:30:00,55.31,55.41,55.28,55.36,49377.17427898103,29.6972,29.7509,29.6811,29.724,49377.1743
2007-12-14 15:35:00,55.38,55.52,55.31,55.38,76085.7367298844,29.7348,29.81,29.6972,29.7348,76085.7367
2007-12-14 15:40:00,55.38,55.38,55.23,55.27,130063.9658848614,29.7348,29.7348,29.6542,29.6757,130063.9659
2007-12-14 15:45:00,55.3,55.39,55.19,55.21,67781.39378296486,29.6918,29.7402,29.6328,29.6435,67781.3938
2007-12-14 15:50:00,55.22,55.29,55.06,55.09,92021.0975199192,29.6489,29.6865,29.563,29.5791,92021.0975
2007-12-14 15:55:00,55.1,55.2,55.09,55.16,147907.081135675,29.5844,29.6381,29.5791,29.6167,147907.0811
2007-12-17 09:30:00,55.07,55.07,54.67,54.67,81360.11670968466,29.5683,29.5683,29.3536,29.3536,81360.1167
2007-12-17 09:35:00,54.67,55.0,54.54,54.97,69240.26484120749,29.3536,29.5308,29.2838,29.5146,69240.2648
2007-12-17 09:40:00,55.0,55.03,54.82,54.89,36471.776456065534,29.5308,29.5469,29.4341,29.4717,36471.7765
2007-12-17 09:45:00,54.89,54.91,54.62,54.73,49713.83683088318,29.4717,29.4824,29.3267,29.3858,49713.8368
2007-12-17 09:50:00,54.73,54.82,54.72,54.78,42756.14409157221,29.3858,29.4341,29.3804,29.4126,42756.1441
2007-12-17 09:55:00,54.78,54.9,54.73,54.89,47469.41981820222,29.4126,29.4771,29.3858,29.4717,47469.4198
2007-12-17 10:00:00,54.89,54.98,54.75,54.78,53978.229154976994,29.4717,29.52,29.3965,29.4126,53978.2292
2007-12-17 10:05:00,54.78,54.83,54.53,54.53,52519.35809673437,29.4126,29.4395,29.2784,29.2784,52519.3581
2007-12-17 10:10:00,54.54,54.7,54.54,54.6,43990.57344854674,29.2838,29.3697,29.2838,29.316,43990.5734
2007-12-17 10:15:00,54.58,54.81,54.58,54.67,51509.37044102794,29.3052,29.4287,29.3052,29.3536,51509.3704
2007-12-17 10:20:00,54.65,54.78,54.65,54.72,77095.72438559085,29.3428,29.4126,29.3428,29.3804,77095.7244
2007-12-17 10:25:00,54.72,54.83,54.67,54.7,47581.64066883627,29.3804,29.4395,29.3536,29.3697,47581.6407
2007-12-17 10:30:00,54.7,54.71,54.59,54.65,42643.923240938166,29.3697,29.375,29.3106,29.3428,42643.9232
2007-12-17 10:35:00,54.63,54.85,54.61,54.76,18516.440354617887,29.3321,29.4502,29.3214,29.4019,18516.4404
2007-12-17 10:40:00,54.78,54.83,54.72,54.8,25137.470542026706,29.4126,29.4395,29.3804,29.4234,25137.4705
2007-12-17 10:45:00,54.8,54.9,54.76,54.76,27045.22500280552,29.4234,29.4771,29.4019,29.4019,27045.225
2007-12-17 10:50:00,54.73,54.83,54.64,54.78,39501.73942318482,29.3858,29.4395,29.3375,29.4126,39501.7394
2007-12-17 10:55:00,54.76,54.79,54.69,54.76,36022.89305352934,29.4019,29.418,29.3643,29.4019,36022.8931
2007-12-17 11:00:00,54.76,54.87,54.71,54.86,40848.3896307934,29.4019,29.461,29.375,29.4556,40848.3896
2007-12-17 11:05:00,54.86,54.93,54.84,54.85,17955.336101447647,29.4556,29.4932,29.4448,29.4502,17955.3361
2007-12-17 11:10:00,54.86,54.87,54.71,54.72,32207.38413197172,29.4556,29.461,29.375,29.3804,32207.3841
2007-12-17 11:15:00,54.73,54.73,54.65,54.69,18179.777802715744,29.3858,29.3858,29.3428,29.3643,18179.7778
2007-12-17 11:20:00,54.69,54.74,54.58,54.71,31197.396476265287,29.3643,29.3912,29.3052,29.375,31197.3965
2007-12-17 11:25:00,54.71,54.78,54.54,54.6,30972.9547749972,29.375,29.4126,29.2838,29.316,30972.9548
2007-12-17 11:30:00,54.6,54.67,54.58,54.58,24913.02884075861,29.316,29.3536,29.3052,29.3052,24913.0288
2007-12-17 11:35:00,54.58,54.6,54.48,54.54,40399.50622825721,29.3052,29.316,29.2516,29.2838,40399.5062
2007-12-17 11:40:00,54.55,54.59,54.48,54.5,56334.867018292,29.2891,29.3106,29.2516,29.2623,56334.867
2007-12-17 11:45:00,54.52,54.55,54.5,54.51,23117.495230613848,29.273,29.2891,29.2623,29.2677,23117.4952
2007-12-17 11:50:00,54.5,54.58,54.45,54.55,30524.071372461003,29.2623,29.3052,29.2354,29.2891,30524.0714
2007-12-17 11:55:00,54.56,54.6,54.44,54.5,64751.43081584558,29.2945,29.316,29.2301,29.2623,64751.4308
2007-12-17 12:00:00,54.5,54.53,54.47,54.48,25586.3539445629,29.2623,29.2784,29.2462,29.2516,25586.3539
2007-12-17 12:05:00,54.48,54.59,54.46,54.54,40736.16878015935,29.2516,29.3106,29.2408,29.2838,40736.1688
2007-12-17 12:10:00,54.54,54.59,54.52,54.56,25249.69139266076,29.2838,29.3106,29.273,29.2945,25249.6914
2007-12-17 12:15:00,54.55,54.56,54.48,54.51,21209.74076983504,29.2891,29.2945,29.2516,29.2677,21209.7408
2007-12-17 12:20:00,54.51,54.54,54.48,54.54,18404.21950398384,29.2677,29.2838,29.2516,29.2838,18404.2195
2007-12-17 12:25:00,54.55,54.61,54.52,54.61,23678.599483784084,29.2891,29.3214,29.273,29.3214,23678.5995
2007-12-17 12:30:00,54.6,54.76,54.59,54.72,26147.458197733136,29.316,29.4019,29.3106,29.3804,26147.4582
2007-12-17 12:35:00,54.73,54.78,54.7,54.7,18853.10290652003,29.3858,29.4126,29.3697,29.3697,18853.1029
2007-12-17 12:40:00,54.7,54.75,54.54,54.54,19189.76545842217,29.3697,29.3965,29.2838,29.2838,19189.7655
2007-12-17 12:45:00,54.54,54.61,54.49,54.61,34115.13859275053,29.2838,29.3214,29.2569,29.3214,34115.1386
2007-12-17 12:50:00,54.62,54.75,54.61,54.74,10997.643362136683,29.3267,29.3965,29.3214,29.3912,10997.6434
2007-12-17 12:55:00,54.74,54.76,54.68,54.73,21995.28672427337,29.3912,29.4019,29.3589,29.3858,21995.2867
2007-12-17 13:00:00,54.72,54.72,54.61,54.64,22556.390977443607,29.3804,29.3804,29.3214,29.3375,22556.391
2007-12-17 13:05:00,54.64,54.65,54.42,54.5,40175.06452698911,29.3375,29.3428,29.2193,29.2623,40175.0645
2007-12-17 13:10:00,54.51,54.53,54.39,54.44,30748.513073729097,29.2677,29.2784,29.2032,29.2301,30748.5131
2007-12-17 13:15:00,54.43,54.44,54.29,54.35,82482.32521602513,29.2247,29.2301,29.1495,29.1818,82482.3252
2007-12-17 13:20:00,54.36,54.46,54.35,54.4,25249.69139266076,29.1871,29.2408,29.1818,29.2086,25249.6914
2007-12-17 13:25:00,54.39,54.41,54.34,54.37,24239.703736954325,29.2032,29.214,29.1764,29.1925,24239.7037
2007-12-17 13:30:00,54.37,54.44,54.34,54.44,17169.790147009313,29.1925,29.2301,29.1764,29.2301,17169.7901
2007-12-17 13:35:00,54.42,54.49,54.37,54.38,23454.15778251599,29.2193,29.2569,29.1925,29.1979,23454.1578
2007-12-17 13:40:00,54.38,54.47,54.36,54.45,27606.32925597576,29.1979,29.2462,29.1871,29.2354,27606.3293
2007-12-17 13:45:00,54.45,54.51,54.39,54.47,36808.43900796768,29.2354,29.2677,29.2032,29.2462,36808.439
2007-12-17 13:50:00,54.46,54.48,54.36,54.42,21770.84502300528,29.2408,29.2516,29.1871,29.2193,21770.845
2007-12-17 13:55:00,54.42,54.52,54.32,54.35,28840.758612950285,29.2193,29.273,29.1656,29.1818,28840.7586
2007-12-17 14:00:00,54.34,54.49,54.29,54.48,26035.23734709909,29.1764,29.2569,29.1495,29.2516,26035.2373
2007-12-17 14:05:00,54.49,54.53,54.41,54.46,19975.31141286051,29.2569,29.2784,29.214,29.2408,19975.3114
2007-12-17 14:10:00,54.44,54.47,54.35,54.37,22893.05352934575,29.2301,29.2462,29.1818,29.1925,22893.0535
2007-12-17 14:15:00,54.39,54.42,54.32,54.36,17394.23184827741,29.2032,29.2193,29.1656,29.1871,17394.2318
2007-12-17 14:20:00,54.36,54.52,54.36,54.44,21995.28672427337,29.1871,29.273,29.1871,29.2301,21995.2867
2007-12-17 14:25:00,54.46,54.48,54.38,54.42,18965.32375715408,29.2408,29.2516,29.1979,29.2193,18965.3238
2007-12-17 14:30:00,54.42,54.52,54.38,54.48,31646.27987880148,29.2193,29.273,29.1979,29.2516,31646.2799
2007-12-17 14:35:00,54.48,54.49,54.37,54.43,24239.703736954325,29.2516,29.2569,29.1925,29.2247,24239.7037
2007-12-17 14:40:00,54.43,54.46,54.29,54.3,21546.403321737176,29.2247,29.2408,29.1495,29.1549,21546.4033
2007-12-17 14:45:00,54.31,54.33,54.24,54.24,20087.532263494555,29.1603,29.171,29.1227,29.1227,20087.5323
2007-12-17 14:50:00,54.24,54.26,54.13,54.14,36471.776456065534,29.1227,29.1334,29.0636,29.069,36471.7765
2007-12-17 14:55:00,54.14,54.23,54.07,54.16,39277.29772191673,29.069,29.1173,29.0314,29.0797,39277.2977
2007-12-17 15:00:00,54.17,54.19,54.05,54.07,43092.80664347435,29.0851,29.0958,29.0207,29.0314,43092.8066
2007-12-17 15:05:00,54.08,54.13,53.97,53.97,74290.20311973964,29.0368,29.0636,28.9777,28.9777,74290.2031
2007-12-17 15:10:00,53.98,54.12,53.97,54.03,85961.17158568061,28.9831,29.0583,28.9777,29.0099,85961.1716
2007-12-17 15:15:00,54.04,54.05,53.91,53.94,64639.209965211536,29.0153,29.0207,28.9455,28.9616,64639.21
2007-12-17 15:20:00,53.95,54.1,53.91,54.04,65312.53506901582,28.967,29.0475,28.9455,29.0153,65312.5351
2007-12-17 15:25:00,54.06,54.1,53.98,54.02,46347.21131186174,29.026,29.0475,28.9831,29.0046,46347.2113
2007-12-17 15:30:00,54.01,54.16,53.99,54.13,52743.79979800247,28.9992,29.0797,28.9885,29.0636,52743.7998
2007-12-17 15:35:00,54.12,54.36,54.09,54.33,92357.76007182134,29.0583,29.1871,29.0422,29.171,92357.7601
2007-12-17 15:40:00,54.33,54.34,54.13,54.14,94265.51453260017,29.171,29.1764,29.0636,29.069,94265.5145
2007-12-17 15:45:00,54.16,54.16,53.91,53.97,114016.38424419257,29.0797,29.0797,28.9455,28.9777,114016.3842
2007-12-17 15:50:00,53.96,54.03,53.91,54.0,146672.65177870047,28.9724,29.0099,28.9455,28.9938,146672.6518
2007-12-17 15:55:00,53.99,54.07,53.87,53.96,147907.081135675,28.9885,29.0314,28.924,28.9724,147907.0811
2007-12-18 09:30:00,54.5,54.87,54.5,54.81,74065.76141847155,29.2623,29.461,29.2623,29.4287,74065.7614
2007-12-18 09:35:00,54.81,54.83,54.58,54.58,61048.14274492201,29.4287,29.4395,29.3052,29.3052,61048.1427
2007-12-18 09:40:00,54.58,54.62,54.36,54.4,50387.161934687465,29.3052,29.3267,29.1871,29.2086,50387.1619
2007-12-18 09:45:00,54.45,54.52,54.36,54.4,40736.16878015935,29.2354,29.273,29.1871,29.2086,40736.1688
2007-12-18 09:50:00,54.37,54.54,54.37,54.47,30411.85052182696,29.1925,29.2838,29.1925,29.2462,30411.8505
2007-12-18 09:55:00,54.47,54.47,54.37,54.43,25810.795645831,29.2462,29.2462,29.1925,29.2247,25810.7956
2007-12-18 10:00:00,54.44,54.46,54.4,54.4,36359.55560543149,29.2301,29.2408,29.2086,29.2086,36359.5556
2007-12-18 10:05:00,54.4,54.43,54.33,54.43,27830.77095724385,29.2086,29.2247,29.171,29.2247,27830.771
2007-12-18 10:10:00,54.43,54.46,54.1,54.13,36696.21815733363,29.2247,29.2408,29.0475,29.0636,36696.2182
2007-12-18 10:15:00,54.1,54.16,54.06,54.13,46459.43216249579,29.0475,29.0797,29.026,29.0636,46459.4322
2007-12-18 10:20:00,54.13,54.27,54.13,54.24,22780.832678711704,29.0636,29.1388,29.0636,29.1227,22780.8327
2007-12-18 10:25:00,54.26,54.28,54.18,54.19,19301.98630905622,29.1334,29.1442,29.0905,29.0958,19301.9863
2007-12-18 10:30:00,54.21,54.25,54.02,54.03,20985.29906856694,29.1066,29.1281,29.0046,29.0099,20985.2991
2007-12-18 10:35:00,54.03,54.06,53.97,54.02,45337.22365615532,29.0099,29.026,28.9777,29.0046,45337.2237
2007-12-18 10:40:00,54.02,54.13,53.99,54.05,29738.525418022666,29.0046,29.0636,28.9885,29.0207,29738.5254
2007-12-18 10:45:00,54.02,54.02,53.89,53.97,34451.80114465267,29.0046,29.0046,28.9348,28.9777,34451.8011
2007-12-18 10:50:00,53.98,54.01,53.82,53.97,69015.8231399394,28.9831,28.9992,28.8972,28.9777,69015.8231
2007-12-18 10:55:00,53.96,54.12,53.91,54.1,39613.96027381888,28.9724,29.0583,28.9455,29.0475,39613.9603
2007-12-18 11:00:00,54.1,54.11,53.92,54.03,45000.56110425317,29.0475,29.0529,28.9509,29.0099,45000.5611
2007-12-18 11:05:00,54.03,54.13,54.03,54.08,22668.611828077657,29.0099,29.0636,29.0099,29.0368,22668.6118
2007-12-18 11:10:00,54.08,54.09,54.0,54.08,25923.016496465043,29.0368,29.0422,28.9938,29.0368,25923.0165
2007-12-18 11:15:00,54.07,54.07,53.9,53.95,25586.3539445629,29.0314,29.0314,28.9401,28.967,25586.3539
2007-12-18 11:20:00,53.95,54.04,53.82,53.82,30187.40882055886,28.967,29.0153,28.8972,28.8972,30187.4088
2007-12-18 11:25:00,53.82,54.13,53.82,53.86,40736.16878015935,28.8972,29.0636,28.8972,28.9187,40736.1688
2007-12-18 11:30:00,53.86,53.86,53.72,53.74,39389.518572550776,28.9187,28.9187,28.8435,28.8542,39389.5186
2007-12-18 11:35:00,53.76,53.91,53.75,53.88,32768.48838514196,28.865,28.9455,28.8596,28.9294,32768.4884
2007-12-18 11:40:00,53.88,53.89,53.76,53.76,25586.3539445629,28.9294,28.9348,28.865,28.865,25586.3539
2007-12-18 11:45:00,53.78,53.8,53.63,53.66,73392.43631466725,28.8757,28.8864,28.7952,28.8113,73392.4363
2007-12-18 11:50:00,53.66,53.72,53.58,53.59,61497.02614745819,28.8113,28.8435,28.7683,28.7737,61497.0261
2007-12-18 11:55:00,53.59,53.68,53.47,53.51,78442.3745931994,28.7737,28.822,28.7093,28.7307,78442.3746
2007-12-18 12:00:00,53.52,53.56,53.33,53.52,71484.68185388845,28.7361,28.7576,28.6341,28.7361,71484.6819
2007-12-18 12:05:00,53.51,53.64,53.46,53.62,42531.70239030412,28.7307,28.8005,28.7039,28.7898,42531.7024
2007-12-18 12:10:00,53.63,53.69,53.55,53.56,87868.92604645943,28.7952,28.8274,28.7522,28.7576,87868.926
2007-12-18 12:15:00,53.56,53.69,53.4,53.6,143081.58455841095,28.7576,28.8274,28.6717,28.7791,143081.5846
2007-12-18 12:20:00,53.6,53.61,53.42,53.59,80686.79160588037,28.7791,28.7844,28.6824,28.7737,80686.7916
2007-12-18 12:25:00,53.6,53.67,53.47,53.49,53753.787453708894,28.7791,28.8166,28.7093,28.72,53753.7875
2007-12-18 12:30:00,53.49,53.58,53.39,53.49,57457.07552463248,28.72,28.7683,28.6663,28.72,57457.0755
2007-12-18 12:35:00,53.5,53.59,53.44,53.53,44439.45685108293,28.7254,28.7737,28.6932,28.7415,44439.4569
2007-12-18 12:40:00,53.53,53.57,53.44,53.5,20424.1948153967,28.7415,28.763,28.6932,28.7254,20424.1948
2007-12-18 12:45:00,53.5,53.51,53.42,53.49,74177.98226910559,28.7254,28.7307,28.6824,28.72,74177.9823
2007-12-18 12:50:00,53.47,53.5,53.42,53.5,32319.604982605768,28.7093,28.7254,28.6824,28.7254,32319.605
2007-12-18 12:55:00,53.48,53.53,53.47,53.47,22219.728425541463,28.7146,28.7415,28.7093,28.7093,22219.7284
2007-12-18 13:00:00,53.47,53.48,53.38,53.44,80462.34990461227,28.7093,28.7146,28.6609,28.6932,80462.3499
2007-12-18 13:05:00,53.45,53.53,53.44,53.51,21321.961620469083,28.6985,28.7415,28.6932,28.7307,21321.9616
2007-12-18 13:10:00,53.5,53.56,53.5,53.54,15935.360790034789,28.7254,28.7576,28.7254,28.7468,15935.3608
2007-12-18 13:15:00,53.53,53.64,53.52,53.58,29177.42116485243,28.7415,28.8005,28.7361,28.7683,29177.4212
2007-12-18 13:20:00,53.59,53.78,53.58,53.77,125350.6901582314,28.7737,28.8757,28.7683,28.8703,125350.6902
2007-12-18 13:25:00,53.78,53.88,53.72,53.87,36920.65985860173,28.8757,28.9294,28.8435,28.924,36920.6599
2007-12-18 13:30:00,53.86,54.05,53.82,54.04,54651.55425878128,28.9187,29.0207,28.8972,29.0153,54651.5543
2007-12-18 13:35:00,54.05,54.08,53.88,53.97,58354.84232970486,29.0207,29.0368,28.9294,28.9777,58354.8423
2007-12-18 13:40:00,53.97,54.05,53.93,53.94,29177.42116485243,28.9777,29.0207,28.9562,28.9616,29177.4212
2007-12-18 13:45:00,53.92,54.1,53.85,54.08,31982.942430703624,28.9509,29.0475,28.9133,29.0368,31982.9424
2007-12-18 13:50:00,54.08,54.09,53.93,53.95,18965.32375715408,29.0368,29.0422,28.9562,28.967,18965.3238
2007-12-18 13:55:00,53.94,53.96,53.88,53.91,56334.867018292,28.9616,28.9724,28.9294,28.9455,56334.867
2007-12-18 14:00:00,53.9,54.05,53.89,53.97,29850.74626865672,28.9401,29.0207,28.9348,28.9777,29850.7463
2007-12-18 14:05:00,53.97,54.14,53.85,54.12,95163.28133767254,28.9777,29.069,28.9133,29.0583,95163.2813
2007-12-18 14:10:00,54.12,54.16,54.04,54.08,31309.617326899337,29.0583,29.0797,29.0153,29.0368,31309.6173
2007-12-18 14:15:00,54.08,54.29,54.04,54.22,45337.22365615532,29.0368,29.1495,29.0153,29.112,45337.2237
2007-12-18 14:20:00,54.21,54.24,54.04,54.13,46571.65301312984,29.1066,29.1227,29.0153,29.0636,46571.653
2007-12-18 14:25:00,54.12,54.16,54.0,54.13,33554.03433958029,29.0583,29.0797,28.9938,29.0636,33554.0343
2007-12-18 14:30:00,54.14,54.5,54.13,54.41,95948.82729211087,29.069,29.2623,29.0636,29.214,95948.8273
2007-12-18 14:35:00,54.42,54.46,54.29,54.44,55324.87936258557,29.2193,29.2408,29.1495,29.2301,55324.8794
2007-12-18 14:40:00,54.42,54.44,54.29,54.38,56559.30871956009,29.2193,29.2301,29.1495,29.1979,56559.3087
2007-12-18 14:45:00,54.39,54.41,54.25,54.31,42307.26068903602,29.2032,29.214,29.1281,29.1603,42307.2607
2007-12-18 14:50:00,54.31,54.37,54.24,54.25,36920.65985860173,29.1603,29.1925,29.1227,29.1281,36920.6599
2007-12-18 14:55:00,54.24,54.32,54.23,54.3,38042.8683649422,29.1227,29.1656,29.1173,29.1549,38042.8684
2007-12-18 15:00:00,54.31,54.35,54.21,54.25,75075.74907417798,29.1603,29.1818,29.1066,29.1281,75075.7491
2007-12-18 15:05:00,54.26,54.38,54.26,54.26,33217.37178767815,29.1334,29.1979,29.1334,29.1334,33217.3718
2007-12-18 15:10:00,54.28,54.32,54.18,54.23,69352.48569184155,29.1442,29.1656,29.0905,29.1173,69352.4857
2007-12-18 15:15:00,54.22,54.4,54.22,54.36,83267.87117046346,29.112,29.2086,29.112,29.1871,83267.8712
2007-12-18 15:20:00,54.37,54.37,54.21,54.24,52182.69554483223,29.1925,29.1925,29.1066,29.1227,52182.6955
2007-12-18 15:25:00,54.25,54.39,54.24,54.35,61721.46784872629,29.1281,29.2032,29.1227,29.1818,61721.4678
2007-12-18 15:30:00,54.35,54.45,54.31,54.42,64975.87251711368,29.1818,29.2354,29.1603,29.2193,64975.8725
2007-12-18 15:35:00,54.41,54.48,54.29,54.46,79789.02480080798,29.214,29.2516,29.1495,29.2408,79789.0248
2007-12-18 15:40:00,54.46,54.58,54.45,54.51,92918.86432499158,29.2408,29.3052,29.2354,29.2677,92918.8643
2007-12-18 15:45:00,54.51,54.52,54.3,54.34,99203.23196049826,29.2677,29.273,29.1549,29.1764,99203.232
2007-12-18 15:50:00,54.33,54.38,54.24,54.36,67556.95208169677,29.171,29.1979,29.1227,29.1871,67556.9521
2007-12-18 15:55:00,54.35,54.37,54.21,54.27,132981.70800134665,29.1818,29.1925,29.1066,29.1388,132981.708
2007-12-19 09:30:00,54.36,55.02,54.36,54.78,110761.97957580518,29.1871,29.5415,29.1871,29.4126,110761.9796
2007-12-19 09:35:00,54.78,54.95,54.44,54.47,69352.48569184155,29.4126,29.5039,29.2301,29.2462,69352.4857
2007-12-19 09:40:00,54.49,54.87,54.45,54.82,49826.05768151722,29.2569,29.461,29.2354,29.4341,49826.0577
2007-12-19 09:45:00,54.85,55.19,54.76,55.19,51284.928739759845,29.4502,29.6328,29.4019,29.6328,51284.9287
2007-12-19 09:50:00,55.18,55.22,54.85,54.87,73280.21546403322,29.6274,29.6489,29.4502,29.461,73280.2155
2007-12-19 09:55:00,54.87,54.97,54.84,54.9,66098.08102345416,29.461,29.5146,29.4448,29.4771,66098.081
2007-12-19 10:00:00,54.88,54.98,54.76,54.94,156323.64493322858,29.4663,29.52,29.4019,29.4985,156323.6449
2007-12-19 10:05:00,54.95,55.2,54.92,55.18,77656.82863876107,29.5039,29.6381,29.4878,29.6274,77656.8286
2007-12-19 10:10:00,55.19,55.41,55.18,55.27,51846.032992930086,29.6328,29.7509,29.6274,29.6757,51846.033
2007-12-19 10:15:00,55.26,55.34,55.2,55.23,28504.09606104814,29.6704,29.7133,29.6381,29.6542,28504.0961
2007-12-19 10:20:00,55.23,55.34,55.22,55.34,29962.967119290763,29.6542,29.7133,29.6489,29.7133,29962.9671
2007-12-19 10:25:00,55.36,55.44,55.34,55.37,31085.17562563124,29.724,29.767,29.7133,29.7294,31085.1756
2007-12-19 10:30:00,55.36,55.36,55.19,55.27,33217.37178767815,29.724,29.724,29.6328,29.6757,33217.3718
2007-12-19 10:35:00,55.27,55.35,55.2,55.33,32431.82583323981,29.6757,29.7187,29.6381,29.7079,32431.8258
2007-12-19 10:40:00,55.32,55.4,55.25,55.36,51397.14959039389,29.7026,29.7455,29.665,29.724,51397.1496
2007-12-19 10:45:00,55.37,55.43,55.33,55.4,31758.500729435527,29.7294,29.7616,29.7079,29.7455,31758.5007
2007-12-19 10:50:00,55.4,55.4,55.24,55.29,48703.84917517674,29.7455,29.7455,29.6596,29.6865,48703.8492
2007-12-19 10:55:00,55.3,55.31,55.15,55.15,29289.642015486475,29.6918,29.6972,29.6113,29.6113,29289.642
2007-12-19 11:00:00,55.16,55.17,55.11,55.12,22331.94927617552,29.6167,29.622,29.5898,29.5952,22331.9493
2007-12-19 11:05:00,55.12,55.13,54.99,55.03,24127.48288632028,29.5952,29.6006,29.5254,29.5469,24127.4829
2007-12-19 11:10:00,55.02,55.03,54.86,54.87,19638.648860958365,29.5415,29.5469,29.4556,29.461,19638.6489
2007-12-19 11:15:00,54.87,54.87,54.48,54.48,50274.94108405341,29.461,29.461,29.2516,29.2516,50274.9411
2007-12-19 11:20:00,54.48,54.49,54.19,54.19,73729.0988665694,29.2516,29.2569,29.0958,29.0958,73729.0989
2007-12-19 11:25:00,54.2,54.37,54.11,54.11,51509.37044102794,29.1012,29.1925,29.0529,29.0529,51509.3704
2007-12-19 11:30:00,54.11,54.2,54.03,54.17,42195.03983840197,29.0529,29.1012,29.0099,29.0851,42195.0398
2007-12-19 11:35:00,54.15,54.41,54.15,54.36,31309.617326899337,29.0744,29.214,29.0744,29.1871,31309.6173
2007-12-19 11:40:00,54.36,54.37,54.31,54.36,18291.99865334979,29.1871,29.1925,29.1603,29.1871,18291.9987
2007-12-19 11:45:00,54.37,54.44,54.35,54.37,26933.00415217147,29.1925,29.2301,29.1818,29.1925,26933.0042
2007-12-19 11:50:00,54.38,54.4,54.16,54.2,27045.22500280552,29.1979,29.2086,29.0797,29.1012,27045.225
2007-12-19 11:55:00,54.17,54.22,53.97,54.08,32431.82583323981,29.0851,29.112,28.9777,29.0368,32431.8258
2007-12-19 12:00:00,54.08,54.25,54.05,54.25,25698.574795196942,29.0368,29.1281,29.0207,29.1281,25698.5748
2007-12-19 12:05:00,54.24,54.25,54.1,54.13,21209.74076983504,29.1227,29.1281,29.0475,29.0636,21209.7408
2007-12-19 12:10:00,54.14,54.29,54.14,54.28,19526.42801032432,29.069,29.1495,29.069,29.1442,19526.428
2007-12-19 12:15:00,54.28,54.28,54.08,54.09,23678.599483784084,29.1442,29.1442,29.0368,29.0422,23678.5995
2007-12-19 12:20:00,54.08,54.34,54.05,54.33,20087.532263494555,29.0368,29.1764,29.0207,29.171,20087.5323
2007-12-19 12:25:00,54.32,54.33,54.27,54.29,20087.532263494555,29.1656,29.171,29.1388,29.1495,20087.5323
2007-12-19 12:30:00,54.28,54.28,54.07,54.1,19414.207159690268,29.1442,29.1442,29.0314,29.0475,19414.2072
2007-12-19 12:35:00,54.08,54.14,54.08,54.13,12793.17697228145,29.0368,29.069,29.0368,29.0636,12793.177
2007-12-19 12:40:00,54.13,54.13,53.97,54.0,30972.9547749972,29.0636,29.0636,28.9777,28.9938,30972.9548
2007-12-19 12:45:00,54.0,54.15,53.98,54.11,23117.495230613848,28.9938,29.0744,28.9831,29.0529,23117.4952
2007-12-19 12:50:00,54.12,54.15,54.07,54.11,32431.82583323981,29.0583,29.0744,29.0314,29.0529,32431.8258
2007-12-19 12:55:00,54.11,54.12,54.0,54.08,23117.495230613848,29.0529,29.0583,28.9938,29.0368,23117.4952
2007-12-19 13:00:00,54.07,54.07,53.88,53.91,65200.31421838177,29.0314,29.0314,28.9294,28.9455,65200.3142
2007-12-19 13:05:00,53.92,54.12,53.92,54.09,32095.16328133767,28.9509,29.0583,28.9509,29.0422,32095.1633
2007-12-19 13:10:00,54.09,54.13,54.01,54.06,18516.440354617887,29.0422,29.0636,28.9992,29.026,18516.4404
2007-12-19 13:15:00,54.06,54.12,54.0,54.04,13129.839524183591,29.026,29.0583,28.9938,29.0153,13129.8395
2007-12-19 13:20:00,54.05,54.08,54.0,54.08,14700.93143306026,29.0207,29.0368,28.9938,29.0368,14700.9314
2007-12-19 13:25:00,54.08,54.11,53.91,54.04,21770.84502300528,29.0368,29.0529,28.9455,29.0153,21770.845
2007-12-19 13:30:00,54.03,54.05,53.91,53.92,22893.05352934575,29.0099,29.0207,28.9455,28.9509,22893.0535
2007-12-19 13:35:00,53.93,54.08,53.9,54.04,29401.86286612052,28.9562,29.0368,28.9401,29.0153,29401.8629
2007-12-19 13:40:00,54.03,54.05,53.92,53.98,19863.09056222646,29.0099,29.0207,28.9509,28.9831,19863.0906
2007-12-19 13:45:00,53.97,53.97,53.8,53.89,84053.4171249018,28.9777,28.9777,28.8864,28.9348,84053.4171
2007-12-19 13:50:00,53.92,53.96,53.8,53.96,18853.10290652003,28.9509,28.9724,28.8864,28.9724,18853.1029
2007-12-19 13:55:00,53.97,53.97,53.88,53.88,26035.23734709909,28.9777,28.9777,28.9294,28.9294,26035.2373
2007-12-19 14:00:00,53.88,54.2,53.85,54.08,55885.9836157558,28.9294,29.1012,28.9133,29.0368,55885.9836
2007-12-19 14:05:00,54.07,54.18,54.05,54.07,35574.00965099315,29.0314,29.0905,29.0207,29.0314,35574.0097
2007-12-19 14:10:00,54.07,54.37,54.03,54.33,113343.05914038829,29.0314,29.1925,29.0099,29.171,113343.0591
2007-12-19 14:15:00,54.32,54.4,54.21,54.22,53417.124901806754,29.1656,29.2086,29.1066,29.112,53417.1249
2007-12-19 14:20:00,54.25,54.26,54.19,54.19,49040.51172707889,29.1281,29.1334,29.0958,29.0958,49040.5117
2007-12-19 14:25:00,54.19,54.33,54.16,54.28,33441.813488946245,29.0958,29.171,29.0797,29.1442,33441.8135
2007-12-19 14:30:00,54.27,54.35,54.13,54.14,49601.61598024913,29.1388,29.1818,29.0636,29.069,49601.616
2007-12-19 14:35:00,54.15,54.27,54.14,54.21,33778.476040848385,29.0744,29.1388,29.069,29.1066,33778.476
2007-12-19 14:40:00,54.21,54.34,54.17,54.31,25137.470542026706,29.1066,29.1764,29.0851,29.1603,25137.4705
2007-12-19 14:45:00,54.32,54.49,54.3,54.45,46571.65301312984,29.1656,29.2569,29.1549,29.2354,46571.653
2007-12-19 14:50:00,54.46,54.48,54.33,54.33,33666.25519021434,29.2408,29.2516,29.171,29.171,33666.2552
2007-12-19 14:55:00,54.32,54.35,54.23,54.35,65312.53506901582,29.1656,29.1818,29.1173,29.1818,65312.5351
2007-12-19 15:00:00,54.36,54.43,54.27,54.39,67556.95208169677,29.1871,29.2247,29.1388,29.2032,67556.9521
2007-12-19 15:05:00,54.37,54.38,54.23,54.23,39501.73942318482,29.1925,29.1979,29.1173,29.1173,39501.7394
2007-12-19 15:10:00,54.24,54.39,54.23,54.35,38716.19346874649,29.1227,29.2032,29.1173,29.1818,38716.1935
2007-12-19 15:15:00,54.34,54.46,54.34,54.39,48816.07002581079,29.1764,29.2408,29.1764,29.2032,48816.07
2007-12-19 15:20:00,54.39,54.41,54.18,54.27,60150.37593984962,29.2032,29.214,29.0905,29.1388,60150.3759
2007-12-19 15:25:00,54.28,54.32,54.21,54.29,38716.19346874649,29.1442,29.1656,29.1066,29.1495,38716.1935
2007-12-19 15:30:00,54.28,54.35,54.21,54.34,41633.93558523173,29.1442,29.1818,29.1066,29.1764,41633.9356
2007-12-19 15:35:00,54.33,54.4,54.29,54.4,81921.22096285489,29.171,29.2086,29.1495,29.2086,81921.221
2007-12-19 15:40:00,54.39,54.4,54.29,54.33,81584.55841095276,29.2032,29.2086,29.1495,29.171,81584.5584
2007-12-19 15:45:00,54.32,54.39,54.29,54.36,83716.75457299966,29.1656,29.2032,29.1495,29.1871,83716.7546
2007-12-19 15:50:00,54.36,54.41,54.21,54.22,115138.59275053303,29.1871,29.214,29.1066,29.112,115138.5928
2007-12-19 15:55:00,54.22,54.27,54.17,54.25,99876.55706430254,29.112,29.1388,29.0851,29.1281,99876.5571
2007-12-20 09:30:00,54.6,55.23,54.6,54.94,106160.9246998092,29.316,29.6542,29.316,29.4985,106160.9247
2007-12-20 09:35:00,54.95,54.97,54.72,54.78,34788.46369655482,29.5039,29.5146,29.3804,29.4126,34788.4637
2007-12-20 09:40:00,54.76,54.85,54.7,54.83,32992.93008641005,29.4019,29.4502,29.3697,29.4395,32992.9301
2007-12-20 09:45:00,54.81,54.92,54.79,54.89,26708.562450903377,29.4287,29.4878,29.418,29.4717,26708.5625
2007-12-20 09:50:00,54.89,54.94,54.7,54.72,33217.37178767815,29.4717,29.4985,29.3697,29.3804,33217.3718
2007-12-20 09:55:00,54.7,54.73,54.47,54.47,40511.72707889126,29.3697,29.3858,29.2462,29.2462,40511.7271
2007-12-20 10:00:00,54.46,54.57,54.22,54.24,52856.02064863651,29.2408,29.2999,29.112,29.1227,52856.0206
2007-12-20 10:05:00,54.23,54.4,54.23,54.3,41858.37728649983,29.1173,29.2086,29.1173,29.1549,41858.3773
2007-12-20 10:10:00,54.29,54.3,54.18,54.18,50387.161934687465,29.1495,29.1549,29.0905,29.0905,50387.1619
2007-12-20 10:15:00,54.19,54.23,53.77,53.92,106834.24980361352,29.0958,29.1173,28.8703,28.9509,106834.2498
2007-12-20 10:20:00,53.94,54.11,53.94,54.08,54202.67085624509,28.9616,29.0529,28.9616,29.0368,54202.6709
2007-12-20 10:25:00,54.11,54.13,54.08,54.11,18067.556952081697,29.0529,29.0636,29.0368,29.0529,18067.557
2007-12-20 10:30:00,54.11,54.23,54.08,54.19,37032.880709235775,29.0529,29.1173,29.0368,29.0958,37032.8807
2007-12-20 10:35:00,54.18,54.21,54.1,54.1,20985.29906856694,29.0905,29.1066,29.0475,29.0475,20985.2991
2007-12-20 10:40:00,54.1,54.24,54.09,54.24,28728.53776231624,29.0475,29.1227,29.0422,29.1227,28728.5378
2007-12-20 10:45:00,54.25,54.27,54.18,54.19,31870.72158006957,29.1281,29.1388,29.0905,29.0958,31870.7216
2007-12-20 10:50:00,54.19,54.21,54.04,54.05,48367.1866232746,29.0958,29.1066,29.0153,29.0207,48367.1866
2007-12-20 10:55:00,54.06,54.06,53.64,53.73,117831.8931657502,29.026,29.026,28.8005,28.8489,117831.8932
2007-12-20 11:00:00,53.73,53.75,53.64,53.74,31982.942430703624,28.8489,28.8596,28.8005,28.8542,31982.9424
2007-12-20 11:05:00,53.74,53.78,53.65,53.72,20536.41566603075,28.8542,28.8757,28.8059,28.8435,20536.4157
2007-12-20 11:10:00,53.72,53.72,53.65,53.69,26708.562450903377,28.8435,28.8435,28.8059,28.8274,26708.5625
2007-12-20 11:15:00,53.69,53.78,53.54,53.6,101447.6489731792,28.8274,28.8757,28.7468,28.7791,101447.649
2007-12-20 11:20:00,53.59,53.61,53.38,53.39,43317.24834474245,28.7737,28.7844,28.6609,28.6663,43317.2483
2007-12-20 11:25:00,53.4,53.47,53.33,53.45,39726.18112445292,28.6717,28.7093,28.6341,28.6985,39726.1811
2007-12-20 11:30:00,53.46,53.49,53.35,53.37,26259.679048367187,28.7039,28.72,28.6448,28.6556,26259.679
2007-12-20 11:35:00,53.39,53.43,53.3,53.35,180563.34867018287,28.6663,28.6878,28.618,28.6448,180563.3487
2007-12-20 11:40:00,53.35,53.36,53.26,53.27,31085.17562563124,28.6448,28.6502,28.5965,28.6019,31085.1756
2007-12-20 11:45:00,53.27,53.33,53.23,53.24,46347.21131186174,28.6019,28.6341,28.5804,28.5858,46347.2113
2007-12-20 11:50:00,53.25,53.34,53.24,53.33,37369.54326113792,28.5911,28.6395,28.5858,28.6341,37369.5433
2007-12-20 11:55:00,53.33,53.42,53.31,53.35,54202.67085624509,28.6341,28.6824,28.6234,28.6448,54202.6709
2007-12-20 12:00:00,53.33,53.44,53.24,53.33,99764.33621366847,28.6341,28.6932,28.5858,28.6341,99764.3362
2007-12-20 12:05:00,53.31,53.48,53.3,53.46,52631.57894736842,28.6234,28.7146,28.618,28.7039,52631.5789
2007-12-20 12:10:00,53.46,53.47,53.35,53.36,31085.17562563124,28.7039,28.7093,28.6448,28.6502,31085.1756
2007-12-20 12:15:00,53.37,53.43,53.37,53.39,19975.31141286051,28.6556,28.6878,28.6556,28.6663,19975.3114
2007-12-20 12:20:00,53.4,53.43,53.37,53.43,15935.360790034789,28.6717,28.6878,28.6556,28.6878,15935.3608
2007-12-20 12:25:00,53.45,53.56,53.43,53.49,42980.58579284031,28.6985,28.7576,28.6878,28.72,42980.5858
2007-12-20 12:30:00,53.48,53.53,53.38,53.39,46683.87386376388,28.7146,28.7415,28.6609,28.6663,46683.8739
2007-12-20 12:35:00,53.39,53.42,53.32,53.33,37593.984962406015,28.6663,28.6824,28.6287,28.6341,37593.985
2007-12-20 12:40:00,53.33,53.38,53.27,53.31,29962.967119290763,28.6341,28.6609,28.6019,28.6234,29962.9671
2007-12-20 12:45:00,53.31,53.36,53.27,53.34,40175.06452698911,28.6234,28.6502,28.6019,28.6395,40175.0645
2007-12-20 12:50:00,53.34,53.43,53.31,53.39,39838.40197508697,28.6395,28.6878,28.6234,28.6663,39838.402
2007-12-20 12:55:00,53.39,53.44,53.32,53.44,12793.17697228145,28.6663,28.6932,28.6287,28.6932,12793.177
2007-12-20 13:00:00,53.45,53.46,53.38,53.4,19638.648860958365,28.6985,28.7039,28.6609,28.6717,19638.6489
2007-12-20 13:05:00,53.4,53.42,53.34,53.37,23005.2743799798,28.6717,28.6824,28.6395,28.6556,23005.2744
2007-12-20 13:10:00,53.38,53.39,53.37,53.39,8641.00549882168,28.6609,28.6663,28.6556,28.6663,8641.0055
2007-12-20 13:15:00,53.39,53.46,53.38,53.42,23341.93693188194,28.6663,28.7039,28.6609,28.6824,23341.9369
2007-12-20 13:20:00,53.41,53.62,53.38,53.53,134103.91650768713,28.677,28.7898,28.6609,28.7415,134103.9165
2007-12-20 13:25:00,53.53,53.6,53.49,53.56,36696.21815733363,28.7415,28.7791,28.72,28.7576,36696.2182
2007-12-20 13:30:00,53.56,53.62,53.54,53.59,34002.917742116486,28.7576,28.7898,28.7468,28.7737,34002.9177
2007-12-20 13:35:00,53.57,53.64,53.56,53.64,14813.15228369431,28.763,28.8005,28.7576,28.8005,14813.1523
2007-12-20 13:40:00,53.62,53.63,53.35,53.37,38379.53091684435,28.7898,28.7952,28.6448,28.6556,38379.5309
2007-12-20 13:45:00,53.37,53.47,53.36,53.47,250701.3803164628,28.6556,28.7093,28.6502,28.7093,250701.3803
2007-12-20 13:50:00,53.47,53.65,53.47,53.65,34900.68454718887,28.7093,28.8059,28.7093,28.8059,34900.6845
2007-12-20 13:55:00,53.65,53.65,53.47,53.51,25474.13309392885,28.8059,28.8059,28.7093,28.7307,25474.1331
2007-12-20 14:00:00,53.53,53.6,53.44,53.51,31534.05902816743,28.7415,28.7791,28.6932,28.7307,31534.059
2007-12-20 14:05:00,53.51,53.54,53.38,53.4,24688.587139490515,28.7307,28.7468,28.6609,28.6717,24688.5871
2007-12-20 14:10:00,53.38,53.58,53.35,53.47,29738.525418022666,28.6609,28.7683,28.6448,28.7093,29738.5254
2007-12-20 14:15:00,53.46,53.65,53.46,53.64,27942.9918078779,28.7039,28.8059,28.7039,28.8005,27942.9918
2007-12-20 14:20:00,53.64,53.67,53.51,53.52,35012.90539782291,28.8005,28.8166,28.7307,28.7361,35012.9054
2007-12-20 14:25:00,53.53,53.55,53.43,53.55,21209.74076983504,28.7415,28.7522,28.6878,28.7522,21209.7408
2007-12-20 14:30:00,53.54,53.66,53.48,53.64,31870.72158006957,28.7468,28.8113,28.7146,28.8005,31870.7216
2007-12-20 14:35:00,53.64,53.76,53.62,53.75,43766.13174727864,28.8005,28.865,28.7898,28.8596,43766.1317
2007-12-20 14:40:00,53.74,53.77,53.64,53.74,38716.19346874649,28.8542,28.8703,28.8005,28.8542,38716.1935
2007-12-20 14:45:00,53.72,53.74,53.64,53.68,24464.145438222426,28.8435,28.8542,28.8005,28.822,24464.1454
2007-12-20 14:50:00,53.67,53.7,53.59,53.61,25923.016496465043,28.8166,28.8328,28.7737,28.7844,25923.0165
2007-12-20 14:55:00,53.6,53.69,53.56,53.68,16720.906744473123,28.7791,28.8274,28.7576,28.822,16720.9067
2007-12-20 15:00:00,53.66,53.71,53.56,53.63,52407.13724610032,28.8113,28.8381,28.7576,28.7952,52407.1372
2007-12-20 15:05:00,53.64,53.72,53.63,53.71,25923.016496465043,28.8005,28.8435,28.7952,28.8381,25923.0165
2007-12-20 15:10:00,53.71,53.89,53.71,53.88,74290.20311973964,28.8381,28.9348,28.8381,28.9294,74290.2031
2007-12-20 15:15:00,53.88,53.88,53.78,53.86,56334.867018292,28.9294,28.9294,28.8757,28.9187,56334.867
2007-12-20 15:20:00,53.85,53.91,53.8,53.81,69352.48569184155,28.9133,28.9455,28.8864,28.8918,69352.4857
2007-12-20 15:25:00,53.82,53.85,53.6,53.6,52070.47469419818,28.8972,28.9133,28.7791,28.7791,52070.4747
2007-12-20 15:30:00,53.62,53.69,53.56,53.59,47918.30322073841,28.7898,28.8274,28.7576,28.7737,47918.3032
2007-12-20 15:35:00,53.62,53.78,53.59,53.76,36583.99730669958,28.7898,28.8757,28.7737,28.865,36583.9973
2007-12-20 15:40:00,53.77,53.89,53.77,53.86,84390.07967680394,28.8703,28.9348,28.8703,28.9187,84390.0797
2007-12-20 15:45:00,53.86,53.9,53.8,53.9,59477.05083604533,28.9187,28.9401,28.8864,28.9401,59477.0508
2007-12-20 15:50:00,53.9,53.93,53.77,53.82,85736.72988441252,28.9401,28.9562,28.8703,28.8972,85736.7299
2007-12-20 15:55:00,53.83,53.99,53.82,53.99,93592.18942879589,28.9026,28.9885,28.8972,28.9885,93592.1894
2007-12-21 09:30:00,54.75,55.1,54.58,55.06,1464594.3216249575,29.3965,29.5844,29.3052,29.563,1464594.3216
2007-12-21 09:35:00,55.03,55.06,54.64,55.03,86410.05498821681,29.5469,29.563,29.3375,29.5469,86410.055
2007-12-21 09:40:00,55.03,55.23,55.03,55.15,55437.100213219615,29.5469,29.6542,29.5469,29.6113,55437.1002
2007-12-21 09:45:00,55.16,55.44,55.0,55.03,91684.43496801706,29.6167,29.767,29.5308,29.5469,91684.435
2007-12-21 09:50:00,55.01,55.14,54.8,54.86,69015.8231399394,29.5361,29.6059,29.4234,29.4556,69015.8231
2007-12-21 09:55:00,54.83,54.85,54.58,54.68,49601.61598024913,29.4395,29.4502,29.3052,29.3589,49601.616
2007-12-21 10:00:00,54.71,54.77,54.69,54.73,54090.45000561104,29.375,29.4073,29.3643,29.3858,54090.45
2007-12-21 10:05:00,54.73,54.77,54.53,54.6,69913.58994501177,29.3858,29.4073,29.2784,29.316,69913.5899
2007-12-21 10:10:00,54.6,54.77,54.55,54.72,39838.40197508697,29.316,29.4073,29.2891,29.3804,39838.402
2007-12-21 10:15:00,54.74,54.94,54.72,54.9,65649.19762091797,29.3912,29.4985,29.3804,29.4771,65649.1976
2007-12-21 10:20:00,54.91,54.94,54.8,54.8,38267.3100662103,29.4824,29.4985,29.4234,29.4234,38267.3101
2007-12-21 10:25:00,54.8,54.82,54.7,54.82,34564.02199528672,29.4234,29.4341,29.3697,29.4341,34564.022
2007-12-21 10:30:00,54.85,54.87,54.7,54.79,67444.73123106273,29.4502,29.461,29.3697,29.418,67444.7312
2007-12-21 10:35:00,54.78,54.88,54.77,54.87,20648.6365166648,29.4126,29.4663,29.4073,29.461,20648.6365
2007-12-21 10:40:00,54.87,54.87,54.76,54.8,35349.56794972506,29.461,29.461,29.4019,29.4234,35349.5679
2007-12-21 10:45:00,54.82,54.85,54.76,54.8,18740.882055885984,29.4341,29.4502,29.4019,29.4234,18740.8821
2007-12-21 10:50:00,54.8,54.82,54.77,54.8,37369.54326113792,29.4234,29.4341,29.4073,29.4234,37369.5433
2007-12-21 10:55:00,54.8,54.88,54.8,54.82,25474.13309392885,29.4234,29.4663,29.4234,29.4341,25474.1331
2007-12-21 11:00:00,54.82,54.87,54.8,54.83,73167.99461339916,29.4341,29.461,29.4234,29.4395,73167.9946
2007-12-21 11:05:00,54.83,54.93,54.78,54.9,60711.48019301986,29.4395,29.4932,29.4126,29.4771,60711.4802
2007-12-21 11:10:00,54.91,54.92,54.87,54.87,24351.92458758837,29.4824,29.4878,29.461,29.461,24351.9246
2007-12-21 11:15:00,54.84,54.92,54.83,54.87,21321.961620469083,29.4448,29.4878,29.4395,29.461,21321.9616
2007-12-21 11:20:00,54.89,54.9,54.83,54.83,16720.906744473123,29.4717,29.4771,29.4395,29.4395,16720.9067
2007-12-21 11:25:00,54.86,54.9,54.82,54.86,24688.587139490515,29.4556,29.4771,29.4341,29.4556,24688.5871
2007-12-21 11:30:00,54.86,54.88,54.79,54.82,27381.887554707664,29.4556,29.4663,29.418,29.4341,27381.8876
2007-12-21 11:35:00,54.82,54.86,54.78,54.84,37257.32241050387,29.4341,29.4556,29.4126,29.4448,37257.3224
2007-12-21 11:40:00,54.85,54.92,54.84,54.9,37145.10155986982,29.4502,29.4878,29.4448,29.4771,37145.1016
2007-12-21 11:45:00,54.9,54.95,54.87,54.89,34900.68454718887,29.4771,29.5039,29.461,29.4717,34900.6845
2007-12-21 11:50:00,54.89,54.91,54.78,54.89,54651.55425878128,29.4717,29.4824,29.4126,29.4717,54651.5543
2007-12-21 11:55:00,54.89,54.97,54.84,54.96,24688.587139490515,29.4717,29.5146,29.4448,29.5093,24688.5871
2007-12-21 12:00:00,54.95,55.04,54.94,55.01,21546.403321737176,29.5039,29.5522,29.4985,29.5361,21546.4033
2007-12-21 12:05:00,55.0,55.0,54.92,54.93,19863.09056222646,29.5308,29.5308,29.4878,29.4932,19863.0906
2007-12-21 12:10:00,54.94,54.95,54.89,54.91,10436.539108966446,29.4985,29.5039,29.4717,29.4824,10436.5391
2007-12-21 12:15:00,54.89,54.95,54.89,54.95,20311.97396476265,29.4717,29.5039,29.4717,29.5039,20311.974
2007-12-21 12:20:00,54.95,55.11,54.95,55.11,28055.21265851195,29.5039,29.5898,29.5039,29.5898,28055.2127
2007-12-21 12:25:00,55.12,55.12,55.07,55.12,21770.84502300528,29.5952,29.5952,29.5683,29.5952,21770.845
2007-12-21 12:30:00,55.12,55.16,55.1,55.11,20311.97396476265,29.5952,29.6167,29.5844,29.5898,20311.974
2007-12-21 12:35:00,55.14,55.14,55.07,55.09,14700.93143306026,29.6059,29.6059,29.5683,29.5791,14700.9314
2007-12-21 12:40:00,55.08,55.09,55.03,55.03,10548.759959600491,29.5737,29.5791,29.5469,29.5469,10548.76
2007-12-21 12:45:00,55.03,55.03,55.0,55.02,8528.784648187633,29.5469,29.5469,29.5308,29.5415,8528.7846
2007-12-21 12:50:00,55.01,55.01,54.9,54.91,25923.016496465043,29.5361,29.5361,29.4771,29.4824,25923.0165
2007-12-21 12:55:00,54.91,54.94,54.88,54.92,21321.961620469083,29.4824,29.4985,29.4663,29.4878,21321.9616
2007-12-21 13:00:00,54.92,54.95,54.91,54.91,18516.440354617887,29.4878,29.5039,29.4824,29.4824,18516.4404
2007-12-21 13:05:00,54.9,55.02,54.9,55.0,30075.18796992481,29.4771,29.5415,29.4771,29.5308,30075.188
2007-12-21 13:10:00,55.0,55.11,55.0,55.1,11783.18931657502,29.5308,29.5898,29.5308,29.5844,11783.1893
2007-12-21 13:15:00,55.11,55.11,55.05,55.05,13466.502076085735,29.5898,29.5898,29.5576,29.5576,13466.5021
2007-12-21 13:20:00,55.05,55.08,55.04,55.08,15262.035686230502,29.5576,29.5737,29.5522,29.5737,15262.0357
2007-12-21 13:25:00,55.07,55.08,55.04,55.04,12232.072719111213,29.5683,29.5737,29.5522,29.5522,12232.0727
2007-12-21 13:30:00,55.05,55.07,55.03,55.05,15710.919088766692,29.5576,29.5683,29.5469,29.5576,15710.9191
2007-12-21 13:35:00,55.03,55.11,55.0,55.1,26035.23734709909,29.5469,29.5898,29.5308,29.5844,26035.2373
2007-12-21 13:40:00,55.1,55.1,55.03,55.05,27269.666704073614,29.5844,29.5844,29.5469,29.5576,27269.6667
2007-12-21 13:45:00,55.03,55.05,54.89,54.9,51846.032992930086,29.5469,29.5576,29.4717,29.4771,51846.033
2007-12-21 13:50:00,54.89,54.96,54.85,54.87,38716.19346874649,29.4717,29.5093,29.4502,29.461,38716.1935
2007-12-21 13:55:00,54.87,54.96,54.87,54.96,13915.385478621927,29.461,29.5093,29.461,29.5093,13915.3855
2007-12-21 14:00:00,54.96,55.07,54.94,55.07,32431.82583323981,29.5093,29.5683,29.4985,29.5683,32431.8258
2007-12-21 14:05:00,55.05,55.08,55.03,55.03,27606.32925597576,29.5576,29.5737,29.5469,29.5469,27606.3293
2007-12-21 14:10:00,55.03,55.17,55.03,55.16,33329.5926383122,29.5469,29.622,29.5469,29.6167,33329.5926
2007-12-21 14:15:00,55.17,55.17,55.14,55.16,19638.648860958365,29.622,29.622,29.6059,29.6167,19638.6489
2007-12-21 14:20:00,55.16,55.18,55.13,55.16,20424.1948153967,29.6167,29.6274,29.6006,29.6167,20424.1948
2007-12-21 14:25:00,55.16,55.18,55.11,55.11,29177.42116485243,29.6167,29.6274,29.5898,29.5898,29177.4212
2007-12-21 14:30:00,55.11,55.13,55.11,55.12,15935.360790034789,29.5898,29.6006,29.5898,29.5952,15935.3608
2007-12-21 14:35:00,55.11,55.2,55.11,55.2,35461.78880035911,29.5898,29.6381,29.5898,29.6381,35461.7888
2007-12-21 14:40:00,55.21,55.29,55.2,55.25,35686.2305016272,29.6435,29.6865,29.6381,29.665,35686.2305
2007-12-21 14:45:00,55.27,55.37,55.24,55.34,37706.20581304006,29.6757,29.7294,29.6596,29.7133,37706.2058
2007-12-21 14:50:00,55.36,55.46,55.32,55.46,44888.34025361912,29.724,29.7777,29.7026,29.7777,44888.3403
2007-12-21 14:55:00,55.45,55.45,55.4,55.43,39838.40197508697,29.7724,29.7724,29.7455,29.7616,39838.402
2007-12-21 15:00:00,55.43,55.47,55.42,55.44,37257.32241050387,29.7616,29.7831,29.7563,29.767,37257.3224
2007-12-21 15:05:00,55.44,55.46,55.38,55.39,34339.580294018626,29.767,29.7777,29.7348,29.7402,34339.5803
2007-12-21 15:10:00,55.39,55.42,55.34,55.41,35237.34709909101,29.7402,29.7563,29.7133,29.7509,35237.3471
2007-12-21 15:15:00,55.39,55.42,55.35,55.36,48928.29087644485,29.7402,29.7563,29.7187,29.724,48928.2909
2007-12-21 15:20:00,55.36,55.38,55.33,55.33,45786.1070586915,29.724,29.7348,29.7079,29.7079,45786.1071
2007-12-21 15:25:00,55.34,55.39,55.3,55.36,44102.79429918079,29.7133,29.7402,29.6918,29.724,44102.7943
2007-12-21 15:30:00,55.36,55.41,55.34,55.4,56783.75042082819,29.724,29.7509,29.7133,29.7455,56783.7504
2007-12-21 15:35:00,55.41,55.5,55.38,55.5,102569.85747951968,29.7509,29.7992,29.7348,29.7992,102569.8575
2007-12-21 15:40:00,55.5,55.51,55.38,55.4,119964.0893277971,29.7992,29.8046,29.7348,29.7455,119964.0893
2007-12-21 15:45:00,55.41,55.44,55.37,55.41,58691.504881607,29.7509,29.767,29.7294,29.7509,58691.5049
2007-12-21 15:50:00,55.4,55.41,55.29,55.3,167882.3925485355,29.7455,29.7509,29.6865,29.6918,167882.3925
2007-12-21 15:55:00,55.3,55.36,55.22,55.36,263382.3364381102,29.6918,29.724,29.6489,29.724,263382.3364
2007-12-24 09:30:00,55.71,55.75,55.2,55.54,56222.64616765795,29.912,29.9334,29.6381,29.8207,56222.6462
2007-12-24 09:35:00,55.56,55.93,55.56,55.93,39501.73942318482,29.8314,30.0301,29.8314,30.0301,39501.7394
2007-12-24 09:40:00,55.99,56.2,55.93,56.03,28616.31691168219,30.0623,30.1751,30.0301,30.0838,28616.3169
2007-12-24 09:45:00,56.09,56.29,55.98,56.29,44551.67770171697,30.116,30.2234,30.0569,30.2234,44551.6777
2007-12-24 09:50:00,56.26,56.4,56.05,56.05,30187.40882055886,30.2073,30.2824,30.0945,30.0945,30187.4088
2007-12-24 09:55:00,56.08,56.1,55.84,55.84,27045.22500280552,30.1106,30.1214,29.9818,29.9818,27045.225
2007-12-24 10:00:00,55.85,55.85,55.69,55.78,71933.56525642464,29.9871,29.9871,29.9012,29.9496,71933.5653
2007-12-24 10:05:00,55.77,55.8,55.72,55.8,12119.851868477162,29.9442,29.9603,29.9173,29.9603,12119.8519
2007-12-24 10:10:00,55.79,55.8,55.66,55.7,10885.422511502637,29.9549,29.9603,29.8851,29.9066,10885.4225
2007-12-24 10:15:00,55.7,55.76,55.63,55.68,12232.072719111213,29.9066,29.9388,29.869,29.8959,12232.0727
2007-12-24 10:20:00,55.67,55.73,55.66,55.69,19526.42801032432,29.8905,29.9227,29.8851,29.9012,19526.428
2007-12-24 10:25:00,55.67,55.68,55.57,55.59,17730.894400179553,29.8905,29.8959,29.8368,29.8475,17730.8944
2007-12-24 10:30:00,55.58,55.6,55.52,55.52,14476.489731792166,29.8422,29.8529,29.81,29.81,14476.4897
2007-12-24 10:35:00,55.52,55.56,55.49,55.55,17843.1152508136,29.81,29.8314,29.7938,29.8261,17843.1153
2007-12-24 10:40:00,55.53,55.61,55.53,55.6,11783.18931657502,29.8153,29.8583,29.8153,29.8529,11783.1893
2007-12-24 10:45:00,55.61,55.77,55.6,55.69,23790.82033441813,29.8583,29.9442,29.8529,29.9012,23790.8203
2007-12-24 10:50:00,55.72,55.77,55.68,55.77,20199.753114128605,29.9173,29.9442,29.8959,29.9442,20199.7531
2007-12-24 10:55:00,55.74,55.84,55.74,55.82,22219.728425541463,29.9281,29.9818,29.9281,29.971,22219.7284
2007-12-24 11:00:00,55.81,55.85,55.8,55.83,13915.385478621927,29.9657,29.9871,29.9603,29.9764,13915.3855
2007-12-24 11:05:00,55.83,55.88,55.82,55.88,14364.26888115812,29.9764,30.0032,29.971,30.0032,14364.2689
2007-12-24 11:10:00,55.86,55.9,55.85,55.88,9987.655706430254,29.9925,30.014,29.9871,30.0032,9987.6557
2007-12-24 11:15:00,55.89,55.89,55.85,55.86,13803.16462798788,30.0086,30.0086,29.9871,29.9925,13803.1646
2007-12-24 11:20:00,55.86,55.9,55.85,55.9,12905.397822915496,29.9925,30.014,29.9871,30.014,12905.3978
2007-12-24 11:25:00,55.89,55.96,55.87,55.95,22444.17012680956,30.0086,30.0462,29.9979,30.0408,22444.1701
2007-12-24 11:30:00,55.95,56.05,55.95,56.02,21883.06587363932,30.0408,30.0945,30.0408,30.0784,21883.0659
2007-12-24 11:35:00,56.02,56.11,56.02,56.09,21097.519919200982,30.0784,30.1267,30.0784,30.116,21097.5199
2007-12-24 11:40:00,56.08,56.11,56.05,56.11,12905.397822915496,30.1106,30.1267,30.0945,30.1267,12905.3978
2007-12-24 11:45:00,56.1,56.12,56.09,56.1,16720.906744473123,30.1214,30.1321,30.116,30.1214,16720.9067
2007-12-24 11:50:00,56.1,56.12,56.06,56.09,15598.698238132643,30.1214,30.1321,30.0999,30.116,15598.6982
2007-12-24 11:55:00,56.09,56.12,56.09,56.09,16047.581640668835,30.116,30.1321,30.116,30.116,16047.5816
2007-12-24 12:00:00,56.11,56.2,56.11,56.17,24800.80799012457,30.1267,30.1751,30.1267,30.159,24800.808
2007-12-24 12:05:00,56.16,56.19,56.13,56.19,13803.16462798788,30.1536,30.1697,30.1375,30.1697,13803.1646
2007-12-24 12:10:00,56.18,56.18,56.06,56.07,22780.832678711704,30.1643,30.1643,30.0999,30.1053,22780.8327
2007-12-24 12:15:00,56.08,56.14,56.06,56.08,18404.21950398384,30.1106,30.1428,30.0999,30.1106,18404.2195
2007-12-24 12:20:00,56.08,56.13,56.05,56.13,18516.440354617887,30.1106,30.1375,30.0945,30.1375,18516.4404
2007-12-24 12:25:00,56.13,56.26,56.11,56.21,36696.21815733363,30.1375,30.2073,30.1267,30.1804,36696.2182
2007-12-24 12:30:00,56.22,56.4,56.22,56.39,51397.14959039389,30.1858,30.2824,30.1858,30.2771,51397.1496
2007-12-24 12:35:00,56.39,56.43,56.36,56.42,41185.052182695545,30.2771,30.2986,30.261,30.2932,41185.0522
2007-12-24 12:40:00,56.42,56.45,56.4,56.45,41746.156435865785,30.2932,30.3093,30.2824,30.3093,41746.1564
2007-12-24 12:45:00,56.44,56.52,56.42,56.49,50723.824486589605,30.3039,30.3469,30.2932,30.3308,50723.8245
2007-12-24 12:50:00,56.49,56.62,56.43,56.58,62731.45550443272,30.3308,30.4006,30.2986,30.3791,62731.4555
2007-12-24 12:55:00,56.58,56.67,56.46,56.67,116260.80125687351,30.3791,30.4274,30.3147,30.4274,116260.8013
2007-12-24 13:00:00,56.67,56.67,56.54,56.54,87083.38009202109,30.4274,30.4274,30.3576,30.3576,87083.3801
2007-12-24 13:05:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:15:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:25:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:35:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:45:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 13:55:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:00:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:05:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:15:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:25:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:35:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:45:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 14:55:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:00:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:05:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:10:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:15:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:20:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:25:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:30:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:35:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:40:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:45:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:50:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-24 15:55:00,56.54,56.54,56.54,56.54,0.0,30.3576,30.3576,30.3576,30.3576,0.0
2007-12-26 09:30:00,56.15,56.36,55.97,55.97,54763.77510941533,30.1482,30.261,30.0516,30.0516,54763.7751
2007-12-26 09:35:00,55.96,55.98,55.63,55.63,39501.73942318482,30.0462,30.0569,29.869,29.869,39501.7394
2007-12-26 09:40:00,55.64,55.96,55.64,55.85,22107.507574907417,29.8744,30.0462,29.8744,29.9871,22107.5076
2007-12-26 09:45:00,55.86,55.88,55.76,55.77,19301.98630905622,29.9925,30.0032,29.9388,29.9442,19301.9863
2007-12-26 09:50:00,55.77,55.78,55.69,55.69,26596.34160026933,29.9442,29.9496,29.9012,29.9012,26596.3416
2007-12-26 09:55:00,55.69,55.69,55.45,55.49,39950.62282572102,29.9012,29.9012,29.7724,29.7938,39950.6228
2007-12-26 10:00:00,55.48,55.56,55.43,55.49,26933.00415217147,29.7885,29.8314,29.7616,29.7938,26933.0042
2007-12-26 10:05:00,55.51,55.6,55.44,55.6,20311.97396476265,29.8046,29.8529,29.767,29.8529,20311.974
2007-12-26 10:10:00,55.61,55.64,55.6,55.6,22444.17012680956,29.8583,29.8744,29.8529,29.8529,22444.1701
2007-12-26 10:15:00,55.61,55.61,55.55,55.58,30075.18796992481,29.8583,29.8583,29.8261,29.8422,30075.188
2007-12-26 10:20:00,55.57,55.6,55.56,55.6,21321.961620469083,29.8368,29.8529,29.8314,29.8529,21321.9616
2007-12-26 10:25:00,55.59,55.71,55.59,55.69,20424.1948153967,29.8475,29.912,29.8475,29.9012,20424.1948
2007-12-26 10:30:00,55.7,55.72,55.68,55.72,26484.12074963528,29.9066,29.9173,29.8959,29.9173,26484.1207
2007-12-26 10:35:00,55.71,55.72,55.69,55.7,28952.97946358433,29.912,29.9173,29.9012,29.9066,28952.9795
2007-12-26 10:40:00,55.7,55.73,55.69,55.71,21209.74076983504,29.9066,29.9227,29.9012,29.912,21209.7408
2007-12-26 10:45:00,55.69,55.74,55.69,55.7,13354.281225451688,29.9012,29.9281,29.9012,29.9066,13354.2812
2007-12-26 10:50:00,55.71,55.72,55.69,55.69,12568.735271013353,29.912,29.9173,29.9012,29.9012,12568.7353
2007-12-26 10:55:00,55.69,55.69,55.48,55.5,27381.887554707664,29.9012,29.9012,29.7885,29.7992,27381.8876
2007-12-26 11:00:00,55.5,55.5,55.43,55.44,19077.544607788124,29.7992,29.7992,29.7616,29.767,19077.5446
2007-12-26 11:05:00,55.45,55.49,55.42,55.48,30636.29222309505,29.7724,29.7938,29.7563,29.7885,30636.2922
2007-12-26 11:10:00,55.47,55.51,55.44,55.49,27942.9918078779,29.7831,29.8046,29.767,29.7938,27942.9918
2007-12-26 11:15:00,55.49,55.5,55.41,55.42,42307.26068903602,29.7938,29.7992,29.7509,29.7563,42307.2607
2007-12-26 11:20:00,55.41,55.44,55.4,55.41,25698.574795196942,29.7509,29.767,29.7455,29.7509,25698.5748
2007-12-26 11:25:00,55.42,55.45,55.4,55.43,20199.753114128605,29.7563,29.7724,29.7455,29.7616,20199.7531
2007-12-26 11:30:00,55.44,55.51,55.42,55.49,61272.5844461901,29.767,29.8046,29.7563,29.7938,61272.5844
2007-12-26 11:35:00,55.49,55.53,55.46,55.51,18291.99865334979,29.7938,29.8153,29.7777,29.8046,18291.9987
2007-12-26 11:40:00,55.51,55.53,55.49,55.52,8304.342946919538,29.8046,29.8153,29.7938,29.81,8304.3429
2007-12-26 11:45:00,55.53,55.53,55.48,55.49,14588.710582426214,29.8153,29.8153,29.7885,29.7938,14588.7106
2007-12-26 11:50:00,55.49,55.51,55.46,55.49,17843.1152508136,29.7938,29.8046,29.7777,29.7938,17843.1153
2007-12-26 11:55:00,55.51,55.51,55.47,55.48,8753.226349455728,29.8046,29.8046,29.7831,29.7885,8753.2263
2007-12-26 12:00:00,55.49,55.53,55.49,55.52,10212.09740769835,29.7938,29.8153,29.7938,29.81,10212.0974
2007-12-26 12:05:00,55.52,55.52,55.49,55.5,8865.447200089777,29.81,29.81,29.7938,29.7992,8865.4472
2007-12-26 12:10:00,55.51,55.51,55.47,55.5,6621.03018740882,29.8046,29.8046,29.7831,29.7992,6621.0302
2007-12-26 12:15:00,55.49,55.52,55.49,55.51,12905.397822915496,29.7938,29.81,29.7938,29.8046,12905.3978
2007-12-26 12:20:00,55.52,55.52,55.48,55.5,12905.397822915496,29.81,29.81,29.7885,29.7992,12905.3978
2007-12-26 12:25:00,55.52,55.52,55.46,55.47,19301.98630905622,29.81,29.81,29.7777,29.7831,19301.9863
2007-12-26 12:30:00,55.46,55.47,55.44,55.47,11109.864212770732,29.7777,29.7831,29.767,29.7831,11109.8642
2007-12-26 12:35:00,55.47,55.51,55.45,55.49,29065.20031421838,29.7831,29.8046,29.7724,29.7938,29065.2003
2007-12-26 12:40:00,55.5,55.52,55.5,55.51,17057.569296375266,29.7992,29.81,29.7992,29.8046,17057.5693
2007-12-26 12:45:00,55.51,55.52,55.5,55.52,24464.145438222426,29.8046,29.81,29.7992,29.81,24464.1454
2007-12-26 12:50:00,55.51,55.67,55.51,55.59,28840.758612950285,29.8046,29.8905,29.8046,29.8475,28840.7586
2007-12-26 12:55:00,55.57,55.66,55.57,55.65,11109.864212770732,29.8368,29.8851,29.8368,29.8798,11109.8642
2007-12-26 13:00:00,55.65,55.66,55.55,55.63,17394.23184827741,29.8798,29.8851,29.8261,29.869,17394.2318
2007-12-26 13:05:00,55.61,55.71,55.56,55.61,14476.489731792166,29.8583,29.912,29.8314,29.8583,14476.4897
2007-12-26 13:10:00,55.62,55.71,55.6,55.71,13578.722926719784,29.8636,29.912,29.8529,29.912,13578.7229
2007-12-26 13:15:00,55.71,55.71,55.64,55.64,11895.410167209067,29.912,29.912,29.8744,29.8744,11895.4102
2007-12-26 13:20:00,55.66,55.68,55.63,55.65,6396.588486140725,29.8851,29.8959,29.869,29.8798,6396.5885
2007-12-26 13:25:00,55.67,55.68,55.63,55.63,15149.814835596451,29.8905,29.8959,29.869,29.869,15149.8148
2007-12-26 13:30:00,55.61,55.64,55.57,55.57,19077.544607788124,29.8583,29.8744,29.8368,29.8368,19077.5446
2007-12-26 13:35:00,55.56,55.58,55.48,55.49,26035.23734709909,29.8314,29.8422,29.7885,29.7938,26035.2373
2007-12-26 13:40:00,55.49,55.55,55.48,55.5,19526.42801032432,29.7938,29.8261,29.7885,29.7992,19526.428
2007-12-26 13:45:00,55.51,55.68,55.48,55.65,15486.477387498597,29.8046,29.8959,29.7885,29.8798,15486.4774
2007-12-26 13:50:00,55.65,55.73,55.6,55.73,31085.17562563124,29.8798,29.9227,29.8529,29.9227,31085.1756
2007-12-26 13:55:00,55.7,55.81,55.68,55.78,26820.783301537424,29.9066,29.9657,29.8959,29.9496,26820.7833
2007-12-26 14:00:00,55.8,55.82,55.73,55.73,18179.777802715744,29.9603,29.971,29.9227,29.9227,18179.7778
2007-12-26 14:05:00,55.73,55.76,55.73,55.73,10324.318258332398,29.9227,29.9388,29.9227,29.9227,10324.3183
2007-12-26 14:10:00,55.73,55.77,55.72,55.74,15710.919088766692,29.9227,29.9442,29.9173,29.9281,15710.9191
2007-12-26 14:15:00,55.74,55.74,55.6,55.68,22556.390977443607,29.9281,29.9281,29.8529,29.8959,22556.391
2007-12-26 14:20:00,55.68,55.73,55.61,55.72,23005.2743799798,29.8959,29.9227,29.8583,29.9173,23005.2744
2007-12-26 14:25:00,55.72,55.72,55.68,55.7,6508.809336774772,29.9173,29.9173,29.8959,29.9066,6508.8093
2007-12-26 14:30:00,55.71,55.76,55.7,55.71,27718.550106609808,29.912,29.9388,29.9066,29.912,27718.5501
2007-12-26 14:35:00,55.71,55.71,55.55,55.62,38379.53091684435,29.912,29.912,29.8261,29.8636,38379.5309
2007-12-26 14:40:00,55.61,55.7,55.61,55.69,27942.9918078779,29.8583,29.9066,29.8583,29.9012,27942.9918
2007-12-26 14:45:00,55.69,55.77,55.69,55.77,20087.532263494555,29.9012,29.9442,29.9012,29.9442,20087.5323
2007-12-26 14:50:00,55.77,55.87,55.77,55.87,28167.433509146,29.9442,29.9979,29.9442,29.9979,28167.4335
2007-12-26 14:55:00,55.86,55.89,55.86,55.88,27269.666704073614,29.9925,30.0086,29.9925,30.0032,27269.6667
2007-12-26 15:00:00,55.88,55.88,55.86,55.87,28952.97946358433,30.0032,30.0032,29.9925,29.9979,28952.9795
2007-12-26 15:05:00,55.88,55.93,55.87,55.91,41521.714734597685,30.0032,30.0301,29.9979,30.0194,41521.7147
2007-12-26 15:10:00,55.92,55.95,55.89,55.93,26708.562450903377,30.0247,30.0408,30.0086,30.0301,26708.5625
2007-12-26 15:15:00,55.93,55.97,55.85,55.87,60374.81764111772,30.0301,30.0516,29.9871,29.9979,60374.8176
2007-12-26 15:20:00,55.85,55.93,55.85,55.92,24913.02884075861,29.9871,30.0301,29.9871,30.0247,24913.0288
2007-12-26 15:25:00,55.92,56.0,55.91,55.99,33105.1509370441,30.0247,30.0677,30.0194,30.0623,33105.1509
2007-12-26 15:30:00,55.98,56.0,55.95,56.0,57793.73807653462,30.0569,30.0677,30.0408,30.0677,57793.7381
2007-12-26 15:35:00,55.98,56.05,55.98,56.03,48479.40747390865,30.0569,30.0945,30.0569,30.0838,48479.4075
2007-12-26 15:40:00,56.03,56.09,56.03,56.09,56447.08786892604,30.0838,30.116,30.0838,30.116,56447.0879
2007-12-26 15:45:00,56.08,56.19,56.08,56.17,56783.75042082819,30.1106,30.1697,30.1106,30.159,56783.7504
2007-12-26 15:50:00,56.17,56.2,56.09,56.11,60599.25934238581,30.159,30.1751,30.116,30.1267,60599.2593
2007-12-26 15:55:00,56.11,56.14,56.05,56.06,119290.7642239928,30.1267,30.1428,30.0945,30.0999,119290.7642
2007-12-27 09:30:00,55.5,56.05,55.5,55.58,43205.027494108406,29.7992,30.0945,29.7992,29.8422,43205.0275
2007-12-27 09:35:00,55.6,55.85,55.55,55.76,36022.89305352934,29.8529,29.9871,29.8261,29.9388,36022.8931
2007-12-27 09:40:00,55.74,55.8,55.7,55.8,22107.507574907417,29.9281,29.9603,29.9066,29.9603,22107.5076
2007-12-27 09:45:00,55.81,55.87,55.68,55.68,30860.733924363147,29.9657,29.9979,29.8959,29.8959,30860.7339
2007-12-27 09:50:00,55.69,55.78,55.68,55.76,47132.75726630008,29.9012,29.9496,29.8959,29.9388,47132.7573
2007-12-27 09:55:00,55.76,55.77,55.62,55.65,38042.8683649422,29.9388,29.9442,29.8636,29.8798,38042.8684
2007-12-27 10:00:00,55.68,55.73,55.64,55.7,45786.1070586915,29.8959,29.9227,29.8744,29.9066,45786.1071
2007-12-27 10:05:00,55.71,55.77,55.71,55.75,24913.02884075861,29.912,29.9442,29.912,29.9334,24913.0288
2007-12-27 10:10:00,55.75,55.84,55.73,55.81,28952.97946358433,29.9334,29.9818,29.9227,29.9657,28952.9795
2007-12-27 10:15:00,55.81,55.84,55.75,55.78,29962.967119290763,29.9657,29.9818,29.9334,29.9496,29962.9671
2007-12-27 10:20:00,55.78,55.81,55.77,55.79,19077.544607788124,29.9496,29.9657,29.9442,29.9549,19077.5446
2007-12-27 10:25:00,55.79,55.89,55.78,55.82,35012.90539782291,29.9549,30.0086,29.9496,29.971,35012.9054
2007-12-27 10:30:00,55.82,55.82,55.69,55.77,67669.17293233082,29.971,29.971,29.9012,29.9442,67669.1729
2007-12-27 10:35:00,55.76,55.8,55.68,55.75,37818.42666367411,29.9388,29.9603,29.8959,29.9334,37818.4267
2007-12-27 10:40:00,55.7,55.77,55.68,55.73,16833.12759510717,29.9066,29.9442,29.8959,29.9227,16833.1276
2007-12-27 10:45:00,55.7,55.78,55.65,55.65,26259.679048367187,29.9066,29.9496,29.8798,29.8798,26259.679
2007-12-27 10:50:00,55.66,55.79,55.64,55.67,58691.504881607,29.8851,29.9549,29.8744,29.8905,58691.5049
2007-12-27 10:55:00,55.68,55.69,55.53,55.54,28279.654359780045,29.8959,29.9012,29.8153,29.8207,28279.6544
2007-12-27 11:00:00,55.53,55.59,55.47,55.49,22107.507574907417,29.8153,29.8475,29.7831,29.7938,22107.5076
2007-12-27 11:05:00,55.49,55.49,55.36,55.36,19863.09056222646,29.7938,29.7938,29.724,29.724,19863.0906
2007-12-27 11:10:00,55.36,55.49,55.34,55.45,27942.9918078779,29.724,29.7938,29.7133,29.7724,27942.9918
2007-12-27 11:15:00,55.46,55.49,55.4,55.4,13915.385478621927,29.7777,29.7938,29.7455,29.7455,13915.3855
2007-12-27 11:20:00,55.43,55.43,55.37,55.39,17169.790147009313,29.7616,29.7616,29.7294,29.7402,17169.7901
2007-12-27 11:25:00,55.41,55.43,55.39,55.41,14925.373134328358,29.7509,29.7616,29.7402,29.7509,14925.3731
2007-12-27 11:30:00,55.41,55.45,55.39,55.4,18628.66120525193,29.7509,29.7724,29.7402,29.7455,18628.6612
2007-12-27 11:35:00,55.39,55.42,55.3,55.32,23678.599483784084,29.7402,29.7563,29.6918,29.7026,23678.5995
2007-12-27 11:40:00,55.33,55.36,55.29,55.31,44215.01514981483,29.7079,29.724,29.6865,29.6972,44215.0151
2007-12-27 11:45:00,55.31,55.31,55.23,55.26,41858.37728649983,29.6972,29.6972,29.6542,29.6704,41858.3773
2007-12-27 11:50:00,55.24,55.27,55.21,55.24,34900.68454718887,29.6596,29.6757,29.6435,29.6596,34900.6845
2007-12-27 11:55:00,55.24,55.31,55.23,55.3,13690.943777353832,29.6596,29.6972,29.6542,29.6918,13690.9438
2007-12-27 12:00:00,55.3,55.31,55.23,55.27,26820.783301537424,29.6918,29.6972,29.6542,29.6757,26820.7833
2007-12-27 12:05:00,55.26,55.26,55.15,55.24,23229.71608124789,29.6704,29.6704,29.6113,29.6596,23229.7161
2007-12-27 12:10:00,55.25,55.26,55.12,55.12,24464.145438222426,29.665,29.6704,29.5952,29.5952,24464.1454
2007-12-27 12:15:00,55.13,55.16,55.11,55.11,16496.465043205026,29.6006,29.6167,29.5898,29.5898,16496.465
2007-12-27 12:20:00,55.11,55.17,55.07,55.08,31534.05902816743,29.5898,29.622,29.5683,29.5737,31534.059
2007-12-27 12:25:00,55.07,55.08,54.98,55.03,40960.61048142744,29.5683,29.5737,29.52,29.5469,40960.6105
2007-12-27 12:30:00,55.03,55.06,55.0,55.06,25586.3539445629,29.5469,29.563,29.5308,29.563,25586.3539
2007-12-27 12:35:00,55.04,55.06,54.9,54.92,50050.49938278532,29.5522,29.563,29.4771,29.4878,50050.4994
2007-12-27 12:40:00,54.92,55.1,54.92,55.1,17843.1152508136,29.4878,29.5844,29.4878,29.5844,17843.1153
2007-12-27 12:45:00,55.1,55.11,55.03,55.06,18965.32375715408,29.5844,29.5898,29.5469,29.563,18965.3238
2007-12-27 12:50:00,55.06,55.12,55.04,55.08,24576.36628885647,29.563,29.5952,29.5522,29.5737,24576.3663
2007-12-27 12:55:00,55.07,55.1,55.05,55.09,9202.10975199192,29.5683,29.5844,29.5576,29.5791,9202.1098
2007-12-27 13:00:00,55.07,55.11,55.01,55.03,10773.201660868588,29.5683,29.5898,29.5361,29.5469,10773.2017
2007-12-27 13:05:00,55.03,55.03,54.91,55.0,55212.65851195152,29.5469,29.5469,29.4824,29.5308,55212.6585
2007-12-27 13:10:00,54.99,55.03,54.98,55.0,18628.66120525193,29.5254,29.5469,29.52,29.5308,18628.6612
2007-12-27 13:15:00,54.99,55.01,54.87,54.87,23790.82033441813,29.5254,29.5361,29.461,29.461,23790.8203
2007-12-27 13:20:00,54.89,54.99,54.85,54.99,22556.390977443607,29.4717,29.5254,29.4502,29.5254,22556.391
2007-12-27 13:25:00,55.0,55.06,54.96,54.96,41072.8313320615,29.5308,29.563,29.5093,29.5093,41072.8313
2007-12-27 13:30:00,54.98,55.03,54.95,54.97,15710.919088766692,29.52,29.5469,29.5039,29.5146,15710.9191
2007-12-27 13:35:00,54.98,54.98,54.88,54.9,15262.035686230502,29.52,29.52,29.4663,29.4771,15262.0357
2007-12-27 13:40:00,54.88,54.93,54.87,54.93,21658.624172371223,29.4663,29.4932,29.461,29.4932,21658.6242
2007-12-27 13:45:00,54.92,55.07,54.92,55.07,23903.04118505218,29.4878,29.5683,29.4878,29.5683,23903.0412
2007-12-27 13:50:00,55.07,55.11,55.04,55.07,19189.76545842217,29.5683,29.5898,29.5522,29.5683,19189.7655
2007-12-27 13:55:00,55.06,55.07,55.03,55.04,15935.360790034789,29.563,29.5683,29.5469,29.5522,15935.3608
2007-12-27 14:00:00,55.04,55.07,54.97,55.03,32656.26753450791,29.5522,29.5683,29.5146,29.5469,32656.2675
2007-12-27 14:05:00,55.04,55.12,55.04,55.1,23678.599483784084,29.5522,29.5952,29.5522,29.5844,23678.5995
2007-12-27 14:10:00,55.1,55.1,54.95,54.98,25249.69139266076,29.5844,29.5844,29.5039,29.52,25249.6914
2007-12-27 14:15:00,54.98,55.02,54.98,54.99,17394.23184827741,29.52,29.5415,29.52,29.5254,17394.2318
2007-12-27 14:20:00,54.98,55.07,54.96,55.05,28279.654359780045,29.52,29.5683,29.5093,29.5576,28279.6544
2007-12-27 14:25:00,55.05,55.07,54.98,55.01,32992.93008641005,29.5576,29.5683,29.52,29.5361,32992.9301
2007-12-27 14:30:00,55.0,55.0,54.81,54.82,31085.17562563124,29.5308,29.5308,29.4287,29.4341,31085.1756
2007-12-27 14:35:00,54.84,54.89,54.81,54.87,19975.31141286051,29.4448,29.4717,29.4287,29.461,19975.3114
2007-12-27 14:40:00,54.86,54.87,54.77,54.81,53080.46234990461,29.4556,29.461,29.4073,29.4287,53080.4623
2007-12-27 14:45:00,54.79,54.95,54.79,54.95,24015.262035686228,29.418,29.5039,29.418,29.5039,24015.262
2007-12-27 14:50:00,54.95,55.08,54.95,55.02,44439.45685108293,29.5039,29.5737,29.5039,29.5415,44439.4569
2007-12-27 14:55:00,55.0,55.04,54.98,55.04,41858.37728649983,29.5308,29.5522,29.52,29.5522,41858.3773
2007-12-27 15:00:00,55.03,55.13,55.03,55.05,42082.818987767925,29.5469,29.6006,29.5469,29.5576,42082.819
2007-12-27 15:05:00,55.04,55.13,55.04,55.11,20311.97396476265,29.5522,29.6006,29.5522,29.5898,20311.974
2007-12-27 15:10:00,55.1,55.12,55.03,55.06,34564.02199528672,29.5844,29.5952,29.5469,29.563,34564.022
2007-12-27 15:15:00,55.06,55.06,54.98,54.98,29850.74626865672,29.563,29.563,29.52,29.52,29850.7463
2007-12-27 15:20:00,54.98,55.0,54.91,54.92,38155.08921557625,29.52,29.5308,29.4824,29.4878,38155.0892
2007-12-27 15:25:00,54.93,54.95,54.84,54.85,42195.03983840197,29.4932,29.5039,29.4448,29.4502,42195.0398
2007-12-27 15:30:00,54.84,54.86,54.74,54.78,43653.91089664459,29.4448,29.4556,29.3912,29.4126,43653.9109
2007-12-27 15:35:00,54.78,54.83,54.76,54.81,58691.504881607,29.4126,29.4395,29.4019,29.4287,58691.5049
2007-12-27 15:40:00,54.81,54.81,54.73,54.74,69128.04399057344,29.4287,29.4287,29.3858,29.3912,69128.044
2007-12-27 15:45:00,54.74,54.76,54.62,54.63,86746.71754011895,29.3912,29.4019,29.3267,29.3321,86746.7175
2007-12-27 15:50:00,54.63,54.68,54.56,54.59,74514.64482100774,29.3321,29.3589,29.2945,29.3106,74514.6448
2007-12-27 15:55:00,54.59,54.6,54.46,54.56,138929.41308495117,29.3106,29.316,29.2408,29.2945,138929.4131
2007-12-28 09:30:00,55.41,55.68,55.19,55.23,106160.9246998092,29.7509,29.8959,29.6328,29.6542,106160.9247
2007-12-28 09:35:00,55.22,55.41,55.18,55.33,31309.617326899337,29.6489,29.7509,29.6274,29.7079,31309.6173
2007-12-28 09:40:00,55.33,55.43,55.3,55.42,60823.70104365391,29.7079,29.7616,29.6918,29.7563,60823.701
2007-12-28 09:45:00,55.43,55.6,55.42,55.55,49938.27853215127,29.7616,29.8529,29.7563,29.8261,49938.2785
2007-12-28 09:50:00,55.54,55.62,55.52,55.59,61945.90954999439,29.8207,29.8636,29.81,29.8475,61945.9095
2007-12-28 09:55:00,55.57,55.61,55.13,55.17,57793.73807653462,29.8368,29.8583,29.6006,29.622,57793.7381
2007-12-28 10:00:00,55.16,55.25,55.03,55.03,66546.96442599034,29.6167,29.665,29.5469,29.5469,66546.9644
2007-12-28 10:05:00,55.06,55.09,54.95,54.99,41633.93558523173,29.563,29.5791,29.5039,29.5254,41633.9356
2007-12-28 10:10:00,55.0,55.03,54.92,54.97,72045.78610705868,29.5308,29.5469,29.4878,29.5146,72045.7861
2007-12-28 10:15:00,54.98,54.99,54.89,54.98,36583.99730669958,29.52,29.5254,29.4717,29.52,36583.9973
2007-12-28 10:20:00,54.99,55.03,54.95,54.99,18740.882055885984,29.5254,29.5469,29.5039,29.5254,18740.8821
2007-12-28 10:25:00,54.99,55.0,54.98,55.0,1009.9876557064302,29.5254,29.5308,29.52,29.5308,1009.9877
2007-12-28 10:30:00,55.03,55.13,55.03,55.08,24913.02884075861,29.5469,29.6006,29.5469,29.5737,24913.0288
2007-12-28 10:35:00,55.08,55.08,55.08,55.08,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2007-12-28 10:40:00,55.08,55.08,55.08,55.08,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2007-12-28 10:45:00,55.08,55.08,55.08,55.08,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2007-12-28 10:50:00,55.08,55.08,55.08,55.08,0.0,29.5737,29.5737,29.5737,29.5737,0.0
2007-12-28 10:55:00,54.97,54.99,54.96,54.99,3029.9629671192906,29.5146,29.5254,29.5093,29.5254,3029.963
2007-12-28 11:00:00,54.98,55.09,54.97,55.06,36359.55560543149,29.52,29.5791,29.5146,29.563,36359.5556
2007-12-28 11:05:00,55.05,55.2,55.05,55.13,34451.80114465267,29.5576,29.6381,29.5576,29.6006,34451.8011
2007-12-28 11:10:00,55.13,55.16,55.06,55.15,48367.1866232746,29.6006,29.6167,29.563,29.6113,48367.1866
2007-12-28 11:15:00,55.12,55.24,55.12,55.24,17057.569296375266,29.5952,29.6596,29.5952,29.6596,17057.5693
2007-12-28 11:20:00,55.25,55.27,55.2,55.21,29401.86286612052,29.665,29.6757,29.6381,29.6435,29401.8629
2007-12-28 11:25:00,55.21,55.24,55.16,55.24,33441.813488946245,29.6435,29.6596,29.6167,29.6596,33441.8135
2007-12-28 11:30:00,55.24,55.26,55.19,55.23,29177.42116485243,29.6596,29.6704,29.6328,29.6542,29177.4212
2007-12-28 11:35:00,55.24,55.26,55.19,55.19,60823.70104365391,29.6596,29.6704,29.6328,29.6328,60823.701
2007-12-28 11:40:00,55.19,55.19,55.14,55.17,11222.08506340478,29.6328,29.6328,29.6059,29.622,11222.0851
2007-12-28 11:45:00,55.16,55.19,55.16,55.17,6621.03018740882,29.6167,29.6328,29.6167,29.622,6621.0302
2007-12-28 11:50:00,55.18,55.19,55.14,55.14,19863.09056222646,29.6274,29.6328,29.6059,29.6059,19863.0906
2007-12-28 11:55:00,55.14,55.17,55.02,55.09,38603.97261811244,29.6059,29.622,29.5415,29.5791,38603.9726
2007-12-28 12:00:00,55.08,55.13,55.04,55.1,37145.10155986982,29.5737,29.6006,29.5522,29.5844,37145.1016
2007-12-28 12:05:00,55.1,55.12,55.03,55.03,22107.507574907417,29.5844,29.5952,29.5469,29.5469,22107.5076
2007-12-28 12:10:00,55.03,55.08,54.93,55.08,34227.35944338458,29.5469,29.5737,29.4932,29.5737,34227.3594
2007-12-28 12:15:00,55.1,55.11,55.03,55.03,19750.86971159241,29.5844,29.5898,29.5469,29.5469,19750.8697
2007-12-28 12:20:00,55.03,55.09,55.03,55.06,14588.710582426214,29.5469,29.5791,29.5469,29.563,14588.7106
2007-12-28 12:25:00,55.08,55.08,54.95,55.02,26484.12074963528,29.5737,29.5737,29.5039,29.5415,26484.1207
2007-12-28 12:30:00,55.02,55.03,54.94,54.98,24464.145438222426,29.5415,29.5469,29.4985,29.52,24464.1454
2007-12-28 12:35:00,54.98,55.0,54.95,54.95,12680.9561216474,29.52,29.5308,29.5039,29.5039,12680.9561
2007-12-28 12:40:00,54.95,55.02,54.88,54.88,35237.34709909101,29.5039,29.5415,29.4663,29.4663,35237.3471
2007-12-28 12:45:00,54.87,54.9,54.85,54.89,25025.24969139266,29.461,29.4771,29.4502,29.4717,25025.2497
2007-12-28 12:50:00,54.88,54.9,54.79,54.86,23005.2743799798,29.4663,29.4771,29.418,29.4556,23005.2744
2007-12-28 12:55:00,54.85,54.89,54.85,54.87,15598.698238132643,29.4502,29.4717,29.4502,29.461,15598.6982
2007-12-28 13:00:00,54.87,54.87,54.78,54.84,14476.489731792166,29.461,29.461,29.4126,29.4448,14476.4897
2007-12-28 13:05:00,54.85,54.95,54.85,54.93,27157.445853439567,29.4502,29.5039,29.4502,29.4932,27157.4459
2007-12-28 13:10:00,54.92,54.94,54.89,54.89,13803.16462798788,29.4878,29.4985,29.4717,29.4717,13803.1646
2007-12-28 13:15:00,54.89,54.91,54.77,54.8,35125.12624845696,29.4717,29.4824,29.4073,29.4234,35125.1262
2007-12-28 13:20:00,54.78,54.8,54.74,54.76,18740.882055885984,29.4126,29.4234,29.3912,29.4019,18740.8821
2007-12-28 13:25:00,54.74,54.78,54.72,54.72,28728.53776231624,29.3912,29.4126,29.3804,29.3804,28728.5378
2007-12-28 13:30:00,54.73,54.74,54.71,54.73,20648.6365166648,29.3858,29.3912,29.375,29.3858,20648.6365
2007-12-28 13:35:00,54.73,54.75,54.65,54.69,24913.02884075861,29.3858,29.3965,29.3428,29.3643,24913.0288
2007-12-28 13:40:00,54.69,54.83,54.67,54.79,23790.82033441813,29.3643,29.4395,29.3536,29.418,23790.8203
2007-12-28 13:45:00,54.79,54.79,54.72,54.77,40848.3896307934,29.418,29.418,29.3804,29.4073,40848.3896
2007-12-28 13:50:00,54.77,54.79,54.73,54.75,20985.29906856694,29.4073,29.418,29.3858,29.3965,20985.2991
2007-12-28 13:55:00,54.75,54.8,54.75,54.79,25025.24969139266,29.3965,29.4234,29.3965,29.418,25025.2497
2007-12-28 14:00:00,54.79,54.8,54.73,54.78,23229.71608124789,29.418,29.4234,29.3858,29.4126,23229.7161
2007-12-28 14:05:00,54.78,54.78,54.7,54.71,14027.606329255976,29.4126,29.4126,29.3697,29.375,14027.6063
2007-12-28 14:10:00,54.73,54.78,54.7,54.7,19750.86971159241,29.3858,29.4126,29.3697,29.3697,19750.8697
2007-12-28 14:15:00,54.69,54.76,54.69,54.74,19301.98630905622,29.3643,29.4019,29.3643,29.3912,19301.9863
2007-12-28 14:20:00,54.73,54.78,54.7,54.77,26820.783301537424,29.3858,29.4126,29.3697,29.4073,26820.7833
2007-12-28 14:25:00,54.76,54.8,54.75,54.79,21209.74076983504,29.4019,29.4234,29.3965,29.418,21209.7408
2007-12-28 14:30:00,54.78,54.8,54.76,54.78,21658.624172371223,29.4126,29.4234,29.4019,29.4126,21658.6242
2007-12-28 14:35:00,54.78,54.82,54.77,54.81,20985.29906856694,29.4126,29.4341,29.4073,29.4287,20985.2991
2007-12-28 14:40:00,54.81,54.81,54.77,54.77,19975.31141286051,29.4287,29.4287,29.4073,29.4073,19975.3114
2007-12-28 14:45:00,54.75,54.81,54.71,54.78,14027.606329255976,29.3965,29.4287,29.375,29.4126,14027.6063
2007-12-28 14:50:00,54.78,54.8,54.73,54.8,13466.502076085735,29.4126,29.4234,29.3858,29.4234,13466.5021
2007-12-28 14:55:00,54.79,54.82,54.79,54.81,11109.864212770732,29.418,29.4341,29.418,29.4287,11109.8642
2007-12-28 15:00:00,54.81,54.81,54.67,54.68,20873.078217932893,29.4287,29.4287,29.3536,29.3589,20873.0782
2007-12-28 15:05:00,54.68,54.76,54.65,54.76,25586.3539445629,29.3589,29.4019,29.3428,29.4019,25586.3539
2007-12-28 15:10:00,54.73,54.82,54.73,54.81,27942.9918078779,29.3858,29.4341,29.3858,29.4287,27942.9918
2007-12-28 15:15:00,54.81,54.92,54.81,54.9,23341.93693188194,29.4287,29.4878,29.4287,29.4771,23341.9369
2007-12-28 15:20:00,54.89,54.9,54.73,54.83,38940.63517001459,29.4717,29.4771,29.3858,29.4395,38940.6352
2007-12-28 15:25:00,54.84,54.87,54.76,54.84,35910.67220289529,29.4448,29.461,29.4019,29.4448,35910.6722
2007-12-28 15:30:00,54.84,54.89,54.73,54.77,35910.67220289529,29.4448,29.4717,29.3858,29.4073,35910.6722
2007-12-28 15:35:00,54.76,54.8,54.7,54.8,57232.63382336438,29.4019,29.4234,29.3697,29.4234,57232.6338
2007-12-28 15:40:00,54.8,54.86,54.76,54.78,62955.897205700814,29.4234,29.4556,29.4019,29.4126,62955.8972
2007-12-28 15:45:00,54.79,54.8,54.75,54.8,26035.23734709909,29.418,29.4234,29.3965,29.4234,26035.2373
2007-12-28 15:50:00,54.8,54.83,54.76,54.83,96397.71069464706,29.4234,29.4395,29.4019,29.4395,96397.7107
2007-12-28 15:55:00,54.83,54.84,54.71,54.74,117831.8931657502,29.4395,29.4448,29.375,29.3912,117831.8932
2007-12-31 09:30:00,54.5,55.03,54.5,54.97,84277.8588261699,29.2623,29.5469,29.2623,29.5146,84277.8588
2007-12-31 09:35:00,54.95,55.0,54.59,54.59,32544.04668387386,29.5039,29.5308,29.3106,29.3106,32544.0467
2007-12-31 09:40:00,54.61,54.62,54.46,54.47,27269.666704073614,29.3214,29.3267,29.2408,29.2462,27269.6667
2007-12-31 09:45:00,54.47,54.54,54.47,54.51,20536.41566603075,29.2462,29.2838,29.2462,29.2677,20536.4157
2007-12-31 09:50:00,54.49,54.53,54.44,54.53,20873.078217932893,29.2569,29.2784,29.2301,29.2784,20873.0782
2007-12-31 09:55:00,54.52,54.53,54.34,54.43,38267.3100662103,29.273,29.2784,29.1764,29.2247,38267.3101
2007-12-31 10:00:00,54.43,54.67,54.43,54.6,43092.80664347435,29.2247,29.3536,29.2247,29.316,43092.8066
2007-12-31 10:05:00,54.6,54.74,54.47,54.71,32768.48838514196,29.316,29.3912,29.2462,29.375,32768.4884
2007-12-31 10:10:00,54.71,54.75,54.65,54.7,33778.476040848385,29.375,29.3965,29.3428,29.3697,33778.476
2007-12-31 10:15:00,54.7,54.73,54.52,54.59,79564.58309953989,29.3697,29.3858,29.273,29.3106,79564.5831
2007-12-31 10:20:00,54.58,54.7,54.53,54.54,31870.72158006957,29.3052,29.3697,29.2784,29.2838,31870.7216
2007-12-31 10:25:00,54.55,54.57,54.47,54.48,17169.790147009313,29.2891,29.2999,29.2462,29.2516,17169.7901
2007-12-31 10:30:00,54.5,54.5,54.41,54.42,25025.24969139266,29.2623,29.2623,29.214,29.2193,25025.2497
2007-12-31 10:35:00,54.43,54.44,54.36,54.42,22780.832678711704,29.2247,29.2301,29.1871,29.2193,22780.8327
2007-12-31 10:40:00,54.43,54.48,54.38,54.38,25923.016496465043,29.2247,29.2516,29.1979,29.1979,25923.0165
2007-12-31 10:45:00,54.38,54.42,54.37,54.4,13354.281225451688,29.1979,29.2193,29.1925,29.2086,13354.2812
2007-12-31 10:50:00,54.4,54.44,54.37,54.4,11895.410167209067,29.2086,29.2301,29.1925,29.2086,11895.4102
2007-12-31 10:55:00,54.39,54.4,54.37,54.39,7182.13444057906,29.2032,29.2086,29.1925,29.2032,7182.1344
2007-12-31 11:00:00,54.39,54.4,54.37,54.37,7855.459544383346,29.2032,29.2086,29.1925,29.1925,7855.4595
2007-12-31 11:05:00,54.37,54.43,54.36,54.4,25137.470542026706,29.1925,29.2247,29.1871,29.2086,25137.4705
2007-12-31 11:10:00,54.37,54.47,54.35,54.45,28616.31691168219,29.1925,29.2462,29.1818,29.2354,28616.3169
2007-12-31 11:15:00,54.44,54.44,54.36,54.37,27830.77095724385,29.2301,29.2301,29.1871,29.1925,27830.771
2007-12-31 11:20:00,54.38,54.38,54.34,54.36,17618.673549545503,29.1979,29.1979,29.1764,29.1871,17618.6735
2007-12-31 11:25:00,54.36,54.45,54.34,54.44,22556.390977443607,29.1871,29.2354,29.1764,29.2301,22556.391
2007-12-31 11:30:00,54.44,54.54,54.43,54.51,12568.735271013353,29.2301,29.2838,29.2247,29.2677,12568.7353
2007-12-31 11:35:00,54.52,54.57,54.48,54.56,19638.648860958365,29.273,29.2999,29.2516,29.2945,19638.6489
2007-12-31 11:40:00,54.56,54.56,54.45,54.5,11783.18931657502,29.2945,29.2945,29.2354,29.2623,11783.1893
2007-12-31 11:45:00,54.51,54.54,54.47,54.54,4376.613174727864,29.2677,29.2838,29.2462,29.2838,4376.6132
2007-12-31 11:50:00,54.52,54.54,54.48,54.49,8416.563797553585,29.273,29.2838,29.2516,29.2569,8416.5638
2007-12-31 11:55:00,54.49,54.49,54.45,54.47,8192.12209628549,29.2569,29.2569,29.2354,29.2462,8192.1221
2007-12-31 12:00:00,54.46,54.56,54.46,54.56,16608.685893839076,29.2408,29.2945,29.2408,29.2945,16608.6859
2007-12-31 12:05:00,54.56,54.67,54.55,54.67,23790.82033441813,29.2945,29.3536,29.2891,29.3536,23790.8203
2007-12-31 12:10:00,54.68,54.69,54.64,54.66,11109.864212770732,29.3589,29.3643,29.3375,29.3482,11109.8642
2007-12-31 12:15:00,54.67,54.72,54.67,54.68,18291.99865334979,29.3536,29.3804,29.3536,29.3589,18291.9987
2007-12-31 12:20:00,54.67,54.69,54.61,54.64,16496.465043205026,29.3536,29.3643,29.3214,29.3375,16496.465
2007-12-31 12:25:00,54.64,54.64,54.54,54.55,9875.434855796206,29.3375,29.3375,29.2838,29.2891,9875.4349
2007-12-31 12:30:00,54.57,54.7,54.56,54.67,10885.422511502637,29.2999,29.3697,29.2945,29.3536,10885.4225
2007-12-31 12:35:00,54.67,54.69,54.62,54.66,5049.938278532151,29.3536,29.3643,29.3267,29.3482,5049.9383
2007-12-31 12:40:00,54.66,54.71,54.63,54.7,10212.09740769835,29.3482,29.375,29.3321,29.3697,10212.0974
2007-12-31 12:45:00,54.74,54.78,54.71,54.77,10660.98081023454,29.3912,29.4126,29.375,29.4073,10660.9808
2007-12-31 12:50:00,54.76,54.77,54.7,54.76,11558.747615306924,29.4019,29.4073,29.3697,29.4019,11558.7476
2007-12-31 12:55:00,54.74,54.74,54.66,54.67,5723.263382336438,29.3912,29.3912,29.3482,29.3536,5723.2634
2007-12-31 13:00:00,54.69,54.71,54.64,54.71,10324.318258332398,29.3643,29.375,29.3375,29.375,10324.3183
2007-12-31 13:05:00,54.72,54.83,54.71,54.82,13803.16462798788,29.3804,29.4395,29.375,29.4341,13803.1646
2007-12-31 13:10:00,54.83,54.93,54.81,54.92,13242.06037481764,29.4395,29.4932,29.4287,29.4878,13242.0604
2007-12-31 13:15:00,54.92,55.01,54.89,54.99,34339.580294018626,29.4878,29.5361,29.4717,29.5254,34339.5803
2007-12-31 13:20:00,54.99,55.11,54.99,55.1,56895.97127146224,29.5254,29.5898,29.5254,29.5844,56895.9713
2007-12-31 13:25:00,55.11,55.25,55.09,55.19,53753.787453708894,29.5898,29.665,29.5791,29.6328,53753.7875
2007-12-31 13:30:00,55.19,55.19,55.03,55.03,16159.802491302884,29.6328,29.6328,29.5469,29.5469,16159.8025
2007-12-31 13:35:00,55.03,55.21,55.03,55.16,22331.94927617552,29.5469,29.6435,29.5469,29.6167,22331.9493
2007-12-31 13:40:00,55.15,55.16,55.02,55.06,40960.61048142744,29.6113,29.6167,29.5415,29.563,40960.6105
2007-12-31 13:45:00,55.05,55.11,55.04,55.1,34788.46369655482,29.5576,29.5898,29.5522,29.5844,34788.4637
2007-12-31 13:50:00,55.11,55.11,54.99,54.99,16608.685893839076,29.5898,29.5898,29.5254,29.5254,16608.6859
2007-12-31 13:55:00,55.0,55.04,54.99,55.02,12344.293569745258,29.5308,29.5522,29.5254,29.5415,12344.2936
2007-12-31 14:00:00,55.03,55.04,54.93,54.98,19414.207159690268,29.5469,29.5522,29.4932,29.52,19414.2072
2007-12-31 14:05:00,54.96,54.96,54.84,54.86,15037.593984962405,29.5093,29.5093,29.4448,29.4556,15037.594
2007-12-31 14:10:00,54.87,54.98,54.87,54.97,16945.348445741216,29.461,29.52,29.461,29.5146,16945.3484
2007-12-31 14:15:00,54.98,55.11,54.97,55.11,24576.36628885647,29.52,29.5898,29.5146,29.5898,24576.3663
2007-12-31 14:20:00,55.09,55.11,55.07,55.09,35574.00965099315,29.5791,29.5898,29.5683,29.5791,35574.0097
2007-12-31 14:25:00,55.09,55.12,55.06,55.07,48142.7449220065,29.5791,29.5952,29.563,29.5683,48142.7449
2007-12-31 14:30:00,55.06,55.06,54.94,55.03,41633.93558523173,29.563,29.563,29.4985,29.5469,41633.9356
2007-12-31 14:35:00,55.03,55.12,55.01,55.12,14925.373134328358,29.5469,29.5952,29.5361,29.5952,14925.3731
2007-12-31 14:40:00,55.11,55.11,54.97,55.02,12568.735271013353,29.5898,29.5898,29.5146,29.5415,12568.7353
2007-12-31 14:45:00,55.01,55.16,55.0,55.13,40848.3896307934,29.5361,29.6167,29.5308,29.6006,40848.3896
2007-12-31 14:50:00,55.14,55.26,55.12,55.25,50836.04533722365,29.6059,29.6704,29.5952,29.665,50836.0453
2007-12-31 14:55:00,55.25,55.27,55.22,55.23,60150.37593984962,29.665,29.6757,29.6489,29.6542,60150.3759
2007-12-31 15:00:00,55.23,55.24,55.14,55.14,31421.838177533384,29.6542,29.6596,29.6059,29.6059,31421.8382
2007-12-31 15:05:00,55.14,55.14,55.05,55.08,26933.00415217147,29.6059,29.6059,29.5576,29.5737,26933.0042
2007-12-31 15:10:00,55.08,55.14,55.08,55.12,42980.58579284031,29.5737,29.6059,29.5737,29.5952,42980.5858
2007-12-31 15:15:00,55.12,55.24,55.12,55.24,28840.758612950285,29.5952,29.6596,29.5952,29.6596,28840.7586
2007-12-31 15:20:00,55.23,55.27,55.08,55.08,49040.51172707889,29.6542,29.6757,29.5737,29.5737,49040.5117
2007-12-31 15:25:00,55.08,55.2,55.08,55.11,47806.08237010436,29.5737,29.6381,29.5737,29.5898,47806.0824
2007-12-31 15:30:00,55.11,55.29,55.05,55.21,95724.38559084278,29.5898,29.6865,29.5576,29.6435,95724.3856
2007-12-31 15:35:00,55.21,55.23,54.97,54.98,53080.46234990461,29.6435,29.6542,29.5146,29.52,53080.4623
2007-12-31 15:40:00,54.98,55.11,54.97,55.08,80013.46650207609,29.52,29.5898,29.5146,29.5737,80013.4665
2007-12-31 15:45:00,55.08,55.09,54.79,54.98,120412.97273033328,29.5737,29.5791,29.418,29.52,120412.9727
2007-12-31 15:50:00,54.96,55.05,54.92,54.96,118392.99741892042,29.5093,29.5576,29.4878,29.5093,118392.9974
2007-12-31 15:55:00,54.95,55.0,54.8,54.8,187745.483110762,29.5039,29.5308,29.4234,29.4234,187745.4831
2008-01-02 09:30:00,54.98,54.98,54.34,54.51,74739.08652227583,29.52,29.52,29.1764,29.2677,74739.0865
2008-01-02 09:35:00,54.55,54.55,54.31,54.43,46683.87386376388,29.2891,29.2891,29.1603,29.2247,46683.8739
2008-01-02 09:40:00,54.43,54.63,54.35,54.61,27942.9918078779,29.2247,29.3321,29.1818,29.3214,27942.9918
2008-01-02 09:45:00,54.6,54.6,54.5,54.56,62507.01380316463,29.316,29.316,29.2623,29.2945,62507.0138
2008-01-02 09:50:00,54.54,54.7,54.53,54.64,63741.44316013915,29.2838,29.3697,29.2784,29.3375,63741.4432
2008-01-02 09:55:00,54.65,54.72,54.39,54.44,81360.11670968466,29.3428,29.3804,29.2032,29.2301,81360.1167
2008-01-02 10:00:00,54.45,54.45,53.71,53.81,143979.35136348332,29.2354,29.2354,28.8381,28.8918,143979.3514
2008-01-02 10:05:00,53.82,53.85,53.49,53.7,149253.73134328358,28.8972,28.9133,28.72,28.8328,149253.7313
2008-01-02 10:10:00,53.72,53.8,53.56,53.56,53080.46234990461,28.8435,28.8864,28.7576,28.7576,53080.4623
2008-01-02 10:15:00,53.58,53.75,53.57,53.64,53417.124901806754,28.7683,28.8596,28.763,28.8005,53417.1249
2008-01-02 10:20:00,53.64,53.73,53.57,53.65,171922.34317136122,28.8005,28.8489,28.763,28.8059,171922.3432
2008-01-02 10:25:00,53.66,53.81,53.66,53.81,40623.9479295253,28.8113,28.8918,28.8113,28.8918,40623.9479
2008-01-02 10:30:00,53.81,53.83,53.57,53.69,66659.1852766244,28.8918,28.9026,28.763,28.8274,66659.1853
2008-01-02 10:35:00,53.72,53.79,53.65,53.72,95499.94388957469,28.8435,28.8811,28.8059,28.8435,95499.9439
2008-01-02 10:40:00,53.72,53.86,53.67,53.79,47132.75726630008,28.8435,28.9187,28.8166,28.8811,47132.7573
2008-01-02 10:45:00,53.78,53.88,53.78,53.8,35349.56794972506,28.8757,28.9294,28.8757,28.8864,35349.5679
2008-01-02 10:50:00,53.8,53.92,53.8,53.8,48928.29087644485,28.8864,28.9509,28.8864,28.8864,48928.2909
2008-01-02 10:55:00,53.8,53.85,53.7,53.72,38267.3100662103,28.8864,28.9133,28.8328,28.8435,38267.3101
2008-01-02 11:00:00,53.73,53.81,53.66,53.68,41633.93558523173,28.8489,28.8918,28.8113,28.822,41633.9356
2008-01-02 11:05:00,53.71,53.79,53.6,53.72,35686.2305016272,28.8381,28.8811,28.7791,28.8435,35686.2305
2008-01-02 11:10:00,53.72,53.79,53.56,53.66,53417.124901806754,28.8435,28.8811,28.7576,28.8113,53417.1249
2008-01-02 11:15:00,53.64,53.72,53.53,53.57,43878.352597912686,28.8005,28.8435,28.7415,28.763,43878.3526
2008-01-02 11:20:00,53.56,53.58,53.52,53.54,62058.13040062843,28.7576,28.7683,28.7361,28.7468,62058.1304
2008-01-02 11:25:00,53.54,53.65,53.54,53.65,28840.758612950285,28.7468,28.8059,28.7468,28.8059,28840.7586
2008-01-02 11:30:00,53.65,53.67,53.6,53.63,59701.49253731343,28.8059,28.8166,28.7791,28.7952,59701.4925
2008-01-02 11:35:00,53.65,53.65,53.56,53.62,33778.476040848385,28.8059,28.8059,28.7576,28.7898,33778.476
2008-01-02 11:40:00,53.62,53.66,53.56,53.63,53417.124901806754,28.7898,28.8113,28.7576,28.7952,53417.1249
2008-01-02 11:45:00,53.64,53.64,53.47,53.47,67220.28952979464,28.8005,28.8005,28.7093,28.7093,67220.2895
2008-01-02 11:50:00,53.48,53.53,53.47,53.47,47469.41981820222,28.7146,28.7415,28.7093,28.7093,47469.4198
2008-01-02 11:55:00,53.47,53.5,53.42,53.44,52070.47469419818,28.7093,28.7254,28.6824,28.6932,52070.4747
2008-01-02 12:00:00,53.46,53.46,53.4,53.42,32431.82583323981,28.7039,28.7039,28.6717,28.6824,32431.8258
2008-01-02 12:05:00,53.42,53.43,53.24,53.29,53417.124901806754,28.6824,28.6878,28.5858,28.6126,53417.1249
2008-01-02 12:10:00,53.29,53.36,53.29,53.29,31646.27987880148,28.6126,28.6502,28.6126,28.6126,31646.2799
2008-01-02 12:15:00,53.3,53.32,53.25,53.32,48816.07002581079,28.618,28.6287,28.5911,28.6287,48816.07
2008-01-02 12:20:00,53.32,53.33,53.22,53.23,52743.79979800247,28.6287,28.6341,28.575,28.5804,52743.7998
2008-01-02 12:25:00,53.24,53.28,53.22,53.25,26820.783301537424,28.5858,28.6072,28.575,28.5911,26820.7833
2008-01-02 12:30:00,53.24,53.31,53.17,53.31,47918.30322073841,28.5858,28.6234,28.5482,28.6234,47918.3032
2008-01-02 12:35:00,53.31,53.39,53.28,53.37,36808.43900796768,28.6234,28.6663,28.6072,28.6556,36808.439
2008-01-02 12:40:00,53.38,53.4,53.33,53.4,30636.29222309505,28.6609,28.6717,28.6341,28.6717,30636.2922
2008-01-02 12:45:00,53.39,53.39,53.25,53.28,56447.08786892604,28.6663,28.6663,28.5911,28.6072,56447.0879
2008-01-02 12:50:00,53.28,53.28,53.11,53.16,105375.37874537088,28.6072,28.6072,28.516,28.5428,105375.3787
2008-01-02 12:55:00,53.15,53.33,53.14,53.22,34788.46369655482,28.5374,28.6341,28.5321,28.575,34788.4637
2008-01-02 13:00:00,53.23,53.33,53.21,53.23,33105.1509370441,28.5804,28.6341,28.5697,28.5804,33105.1509
2008-01-02 13:05:00,53.23,53.35,53.2,53.25,115026.371899899,28.5804,28.6448,28.5643,28.5911,115026.3719
2008-01-02 13:10:00,53.22,53.27,53.12,53.15,35461.78880035911,28.575,28.6019,28.5213,28.5374,35461.7888
2008-01-02 13:15:00,53.17,53.21,53.11,53.18,29738.525418022666,28.5482,28.5697,28.516,28.5536,29738.5254
2008-01-02 13:20:00,53.21,53.23,53.1,53.15,48030.524071372456,28.5697,28.5804,28.5106,28.5374,48030.5241
2008-01-02 13:25:00,53.15,53.15,53.04,53.11,51284.928739759845,28.5374,28.5374,28.4784,28.516,51284.9287
2008-01-02 13:30:00,53.1,53.22,53.06,53.13,58579.28403097295,28.5106,28.575,28.4891,28.5267,58579.284
2008-01-02 13:35:00,53.13,53.21,53.11,53.13,42419.48153967007,28.5267,28.5697,28.516,28.5267,42419.4815
2008-01-02 13:40:00,53.13,53.13,53.07,53.07,22444.17012680956,28.5267,28.5267,28.4945,28.4945,22444.1701
2008-01-02 13:45:00,53.07,53.27,53.07,53.23,55212.65851195152,28.4945,28.6019,28.4945,28.5804,55212.6585
2008-01-02 13:50:00,53.24,53.24,53.08,53.1,25249.69139266076,28.5858,28.5858,28.4999,28.5106,25249.6914
2008-01-02 13:55:00,53.1,53.12,53.07,53.07,25810.795645831,28.5106,28.5213,28.4945,28.4945,25810.7956
2008-01-02 14:00:00,53.07,53.29,53.07,53.15,73841.31971720346,28.4945,28.6126,28.4945,28.5374,73841.3197
2008-01-02 14:05:00,53.15,53.34,53.05,53.33,92021.0975199192,28.5374,28.6395,28.4838,28.6341,92021.0975
2008-01-02 14:10:00,53.33,53.47,53.32,53.46,69240.26484120749,28.6341,28.7093,28.6287,28.7039,69240.2648
2008-01-02 14:15:00,53.45,53.47,53.36,53.36,54427.11255751318,28.6985,28.7093,28.6502,28.6502,54427.1126
2008-01-02 14:20:00,53.37,53.37,53.17,53.21,48703.84917517674,28.6556,28.6556,28.5482,28.5697,48703.8492
2008-01-02 14:25:00,53.21,53.31,53.16,53.16,43429.4691953765,28.5697,28.6234,28.5428,28.5428,43429.4692
2008-01-02 14:30:00,53.15,53.26,53.15,53.19,23903.04118505218,28.5374,28.5965,28.5374,28.5589,23903.0412
2008-01-02 14:35:00,53.2,53.2,53.02,53.03,65761.41847155201,28.5643,28.5643,28.4676,28.473,65761.4185
2008-01-02 14:40:00,53.03,53.1,52.97,52.99,69464.70654247559,28.473,28.5106,28.4408,28.4515,69464.7065
2008-01-02 14:45:00,53.0,53.09,52.98,53.07,39052.85602064864,28.4569,28.5052,28.4462,28.4945,39052.856
2008-01-02 14:50:00,53.08,53.13,53.0,53.08,38603.97261811244,28.4999,28.5267,28.4569,28.4999,38603.9726
2008-01-02 14:55:00,53.08,53.1,52.9,52.92,51509.37044102794,28.4999,28.5106,28.4032,28.414,51509.3704
2008-01-02 15:00:00,52.91,52.92,52.75,52.78,115363.03445180114,28.4086,28.414,28.3227,28.3388,115363.0345
2008-01-02 15:05:00,52.77,52.8,52.58,52.63,102345.4157782516,28.3334,28.3495,28.2314,28.2582,102345.4158
2008-01-02 15:10:00,52.65,52.78,52.59,52.66,93255.52687689372,28.269,28.3388,28.2368,28.2744,93255.5269
2008-01-02 15:15:00,52.66,52.75,52.66,52.66,79452.36224890585,28.2744,28.3227,28.2744,28.2744,79452.3622
2008-01-02 15:20:00,52.66,52.81,52.66,52.78,61272.5844461901,28.2744,28.3549,28.2744,28.3388,61272.5844
2008-01-02 15:25:00,52.78,52.8,52.69,52.72,73953.5405678375,28.3388,28.3495,28.2905,28.3066,73953.5406
2008-01-02 15:30:00,52.72,52.83,52.69,52.81,79115.6996970037,28.3066,28.3656,28.2905,28.3549,79115.6997
2008-01-02 15:35:00,52.82,52.88,52.81,52.84,49377.17427898103,28.3603,28.3925,28.3549,28.371,49377.1743
2008-01-02 15:40:00,52.84,52.98,52.83,52.89,69689.14824374368,28.371,28.4462,28.3656,28.3978,69689.1482
2008-01-02 15:45:00,52.86,52.9,52.74,52.79,83492.31287173157,28.3817,28.4032,28.3173,28.3442,83492.3129
2008-01-02 15:50:00,52.78,52.82,52.74,52.79,152395.91516103692,28.3388,28.3603,28.3173,28.3442,152395.9152
2008-01-02 15:55:00,52.79,52.85,52.79,52.85,170239.03041185052,28.3442,28.3764,28.3442,28.3764,170239.0304
2008-01-03 09:30:00,53.07,53.18,53.01,53.12,75973.51587925036,28.4945,28.5536,28.4623,28.5213,75973.5159
2008-01-03 09:35:00,53.13,53.18,52.82,52.98,67781.39378296486,28.5267,28.5536,28.3603,28.4462,67781.3938
2008-01-03 09:40:00,52.99,52.99,52.71,52.95,48142.7449220065,28.4515,28.4515,28.3012,28.4301,48142.7449
2008-01-03 09:45:00,52.95,53.05,52.95,53.0,43766.13174727864,28.4301,28.4838,28.4301,28.4569,43766.1317
2008-01-03 09:50:00,53.01,53.01,52.82,52.85,50050.49938278532,28.4623,28.4623,28.3603,28.3764,50050.4994
2008-01-03 09:55:00,52.85,53.05,52.73,53.0,151498.14835596454,28.3764,28.4838,28.3119,28.4569,151498.1484
2008-01-03 10:00:00,53.01,53.33,53.0,53.13,84390.07967680394,28.4623,28.6341,28.4569,28.5267,84390.0797
2008-01-03 10:05:00,53.14,53.32,53.11,53.23,130400.62843676354,28.5321,28.6287,28.516,28.5804,130400.6284
2008-01-03 10:10:00,53.23,53.31,53.21,53.27,59140.38828414319,28.5804,28.6234,28.5697,28.6019,59140.3883
2008-01-03 10:15:00,53.28,53.31,53.2,53.23,57344.85467399842,28.6072,28.6234,28.5643,28.5804,57344.8547
2008-01-03 10:20:00,53.23,53.3,53.22,53.26,37818.42666367411,28.5804,28.618,28.575,28.5965,37818.4267
2008-01-03 10:25:00,53.26,53.37,53.2,53.27,60823.70104365391,28.5965,28.6556,28.5643,28.6019,60823.701
2008-01-03 10:30:00,53.29,53.53,53.22,53.53,79227.92054763775,28.6126,28.7415,28.575,28.7415,79227.9205
2008-01-03 10:35:00,53.53,53.55,53.22,53.31,55324.87936258557,28.7415,28.7522,28.575,28.6234,55324.8794
2008-01-03 10:40:00,53.31,53.35,53.22,53.25,47020.53641566603,28.6234,28.6448,28.575,28.5911,47020.5364
2008-01-03 10:45:00,53.27,53.33,53.22,53.24,50723.824486589605,28.6019,28.6341,28.575,28.5858,50723.8245
2008-01-03 10:50:00,53.25,53.29,53.23,53.26,57681.51722590057,28.5911,28.6126,28.5804,28.5965,57681.5172
2008-01-03 10:55:00,53.26,53.28,53.23,53.24,28055.21265851195,28.5965,28.6072,28.5804,28.5858,28055.2127
2008-01-03 11:00:00,53.24,53.3,53.23,53.23,51509.37044102794,28.5858,28.618,28.5804,28.5804,51509.3704
2008-01-03 11:05:00,53.24,53.25,53.07,53.16,69464.70654247559,28.5858,28.5911,28.4945,28.5428,69464.7065
2008-01-03 11:10:00,53.17,53.23,53.02,53.06,58467.0631803389,28.5482,28.5804,28.4676,28.4891,58467.0632
2008-01-03 11:15:00,53.06,53.15,53.04,53.13,40062.84367635506,28.4891,28.5374,28.4784,28.5267,40062.8437
2008-01-03 11:20:00,53.15,53.21,53.06,53.07,54651.55425878128,28.5374,28.5697,28.4891,28.4945,54651.5543
2008-01-03 11:25:00,53.07,53.1,52.96,53.02,82482.32521602513,28.4945,28.5106,28.4354,28.4676,82482.3252
2008-01-03 11:30:00,53.02,53.11,53.01,53.1,32880.709235776005,28.4676,28.516,28.4623,28.5106,32880.7092
2008-01-03 11:35:00,53.1,53.16,53.07,53.11,51397.14959039389,28.5106,28.5428,28.4945,28.516,51397.1496
2008-01-03 11:40:00,53.11,53.23,53.1,53.17,34564.02199528672,28.516,28.5804,28.5106,28.5482,34564.022
2008-01-03 11:45:00,53.17,53.18,53.1,53.14,32768.48838514196,28.5482,28.5536,28.5106,28.5321,32768.4884
2008-01-03 11:50:00,53.14,53.21,53.1,53.12,38155.08921557625,28.5321,28.5697,28.5106,28.5213,38155.0892
2008-01-03 11:55:00,53.12,53.17,53.09,53.12,39726.18112445292,28.5213,28.5482,28.5052,28.5213,39726.1811
2008-01-03 12:00:00,53.12,53.21,53.09,53.16,37930.64751430816,28.5213,28.5697,28.5052,28.5428,37930.6475
2008-01-03 12:05:00,53.17,53.19,53.09,53.16,43653.91089664459,28.5482,28.5589,28.5052,28.5428,43653.9109
2008-01-03 12:10:00,53.18,53.18,53.07,53.11,41970.59813713388,28.5536,28.5536,28.4945,28.516,41970.5981
2008-01-03 12:15:00,53.11,53.13,53.1,53.13,41521.714734597685,28.516,28.5267,28.5106,28.5267,41521.7147
2008-01-03 12:20:00,53.15,53.22,53.15,53.21,39838.40197508697,28.5374,28.575,28.5374,28.5697,39838.402
2008-01-03 12:25:00,53.22,53.28,53.21,53.27,38155.08921557625,28.575,28.6072,28.5697,28.6019,38155.0892
2008-01-03 12:30:00,53.28,53.29,53.22,53.29,29289.642015486475,28.6072,28.6126,28.575,28.6126,29289.642
2008-01-03 12:35:00,53.29,53.31,53.23,53.29,31982.942430703624,28.6126,28.6234,28.5804,28.6126,31982.9424
2008-01-03 12:40:00,53.3,53.34,53.28,53.31,45673.886208057454,28.618,28.6395,28.6072,28.6234,45673.8862
2008-01-03 12:45:00,53.31,53.34,53.3,53.34,20424.1948153967,28.6234,28.6395,28.618,28.6395,20424.1948
2008-01-03 12:50:00,53.34,53.36,53.24,53.28,50274.94108405341,28.6395,28.6502,28.5858,28.6072,50274.9411
2008-01-03 12:55:00,53.28,53.35,53.25,53.34,42195.03983840197,28.6072,28.6448,28.5911,28.6395,42195.0398
2008-01-03 13:00:00,53.34,53.35,53.25,53.28,24688.587139490515,28.6395,28.6448,28.5911,28.6072,24688.5871
2008-01-03 13:05:00,53.28,53.32,53.25,53.27,220177.3089440018,28.6072,28.6287,28.5911,28.6019,220177.3089
2008-01-03 13:10:00,53.26,53.36,53.26,53.33,30187.40882055886,28.5965,28.6502,28.5965,28.6341,30187.4088
2008-01-03 13:15:00,53.33,53.36,53.25,53.31,53192.68320053866,28.6341,28.6502,28.5911,28.6234,53192.6832
2008-01-03 13:20:00,53.31,53.31,53.26,53.28,35125.12624845696,28.6234,28.6234,28.5965,28.6072,35125.1262
2008-01-03 13:25:00,53.29,53.33,53.28,53.33,22556.390977443607,28.6126,28.6341,28.6072,28.6341,22556.391
2008-01-03 13:30:00,53.33,53.37,53.27,53.33,31534.05902816743,28.6341,28.6556,28.6019,28.6341,31534.059
2008-01-03 13:35:00,53.33,53.37,53.28,53.37,38379.53091684435,28.6341,28.6556,28.6072,28.6556,38379.5309
2008-01-03 13:40:00,53.37,53.42,53.31,53.32,32880.709235776005,28.6556,28.6824,28.6234,28.6287,32880.7092
2008-01-03 13:45:00,53.32,53.39,53.29,53.32,29401.86286612052,28.6287,28.6663,28.6126,28.6287,29401.8629
2008-01-03 13:50:00,53.32,53.33,53.27,53.3,25586.3539445629,28.6287,28.6341,28.6019,28.618,25586.3539
2008-01-03 13:55:00,53.31,53.34,53.2,53.23,39277.29772191673,28.6234,28.6395,28.5643,28.5804,39277.2977
2008-01-03 14:00:00,53.25,53.3,53.18,53.19,45337.22365615532,28.5911,28.618,28.5536,28.5589,45337.2237
2008-01-03 14:05:00,53.19,53.25,53.15,53.2,29289.642015486475,28.5589,28.5911,28.5374,28.5643,29289.642
2008-01-03 14:10:00,53.21,53.35,53.13,53.27,51846.032992930086,28.5697,28.6448,28.5267,28.6019,51846.033
2008-01-03 14:15:00,53.27,53.29,53.15,53.15,40287.28537762316,28.6019,28.6126,28.5374,28.5374,40287.2854
2008-01-03 14:20:00,53.15,53.2,53.1,53.15,36583.99730669958,28.5374,28.5643,28.5106,28.5374,36583.9973
2008-01-03 14:25:00,53.15,53.17,53.1,53.1,27606.32925597576,28.5374,28.5482,28.5106,28.5106,27606.3293
2008-01-03 14:30:00,53.1,53.12,53.03,53.12,42868.36494220626,28.5106,28.5213,28.473,28.5213,42868.3649
2008-01-03 14:35:00,53.12,53.24,53.11,53.18,37593.984962406015,28.5213,28.5858,28.516,28.5536,37593.985
2008-01-03 14:40:00,53.2,53.23,53.11,53.14,47357.19896756817,28.5643,28.5804,28.516,28.5321,47357.199
2008-01-03 14:45:00,53.14,53.15,53.07,53.11,31421.838177533384,28.5321,28.5374,28.4945,28.516,31421.8382
2008-01-03 14:50:00,53.11,53.21,53.07,53.16,41072.8313320615,28.516,28.5697,28.4945,28.5428,41072.8313
2008-01-03 14:55:00,53.16,53.18,53.07,53.1,47918.30322073841,28.5428,28.5536,28.4945,28.5106,47918.3032
2008-01-03 15:00:00,53.1,53.15,53.07,53.12,70586.91504881607,28.5106,28.5374,28.4945,28.5213,70586.915
2008-01-03 15:05:00,53.12,53.26,53.11,53.22,50274.94108405341,28.5213,28.5965,28.516,28.575,50274.9411
2008-01-03 15:10:00,53.23,53.24,53.15,53.22,49489.39512961508,28.5804,28.5858,28.5374,28.575,49489.3951
2008-01-03 15:15:00,53.23,53.23,53.1,53.15,96622.15239591515,28.5804,28.5804,28.5106,28.5374,96622.1524
2008-01-03 15:20:00,53.15,53.18,53.11,53.11,45337.22365615532,28.5374,28.5536,28.516,28.516,45337.2237
2008-01-03 15:25:00,53.11,53.15,53.02,53.07,114128.6050948266,28.516,28.5374,28.4676,28.4945,114128.6051
2008-01-03 15:30:00,53.07,53.13,53.06,53.12,71260.24015262035,28.4945,28.5267,28.4891,28.5213,71260.2402
2008-01-03 15:35:00,53.13,53.23,53.13,53.19,104365.39108966444,28.5267,28.5804,28.5267,28.5589,104365.3911
2008-01-03 15:40:00,53.2,53.28,53.18,53.2,59140.38828414319,28.5643,28.6072,28.5536,28.5643,59140.3883
2008-01-03 15:45:00,53.2,53.32,53.18,53.21,108068.67916058804,28.5643,28.6287,28.5536,28.5697,108068.6792
2008-01-03 15:50:00,53.21,53.23,53.14,53.2,126697.34036583996,28.5697,28.5804,28.5321,28.5643,126697.3404
2008-01-03 15:55:00,53.2,53.24,53.19,53.21,120076.31017843114,28.5643,28.5858,28.5589,28.5697,120076.3102
2008-01-04 09:30:00,52.74,52.95,52.15,52.4,181124.45292335315,28.3173,28.4301,28.0005,28.1348,181124.4529
2008-01-04 09:35:00,52.4,52.47,52.25,52.34,82931.20861856133,28.1348,28.1723,28.0542,28.1025,82931.2086
2008-01-04 09:40:00,52.35,52.9,52.34,52.87,75749.07417798227,28.1079,28.4032,28.1025,28.3871,75749.0742
2008-01-04 09:45:00,52.87,52.9,52.6,52.6,93255.52687689372,28.3871,28.4032,28.2421,28.2421,93255.5269
2008-01-04 09:50:00,52.6,52.63,52.33,52.33,84614.52137807204,28.2421,28.2582,28.0972,28.0972,84614.5214
2008-01-04 09:55:00,52.32,52.4,52.17,52.38,141173.83009763213,28.0918,28.1348,28.0113,28.124,141173.8301
2008-01-04 10:00:00,52.38,52.49,52.26,52.4,98529.90685669395,28.124,28.1831,28.0596,28.1348,98529.9069
2008-01-04 10:05:00,52.4,52.45,52.28,52.36,74963.52822354394,28.1348,28.1616,28.0703,28.1133,74963.5282
2008-01-04 10:10:00,52.37,52.51,52.33,52.45,64863.65166647963,28.1186,28.1938,28.0972,28.1616,64863.6517
2008-01-04 10:15:00,52.47,52.49,52.37,52.37,56559.30871956009,28.1723,28.1831,28.1186,28.1186,56559.3087
2008-01-04 10:20:00,52.38,52.41,52.26,52.32,72494.66950959488,28.124,28.1401,28.0596,28.0918,72494.6695
2008-01-04 10:25:00,52.32,52.4,52.27,52.32,53080.46234990461,28.0918,28.1348,28.065,28.0918,53080.4623
2008-01-04 10:30:00,52.32,52.4,52.29,52.38,48479.40747390865,28.0918,28.1348,28.0757,28.124,48479.4075
2008-01-04 10:35:00,52.39,52.58,52.38,52.52,93031.08517562565,28.1294,28.2314,28.124,28.1992,93031.0852
2008-01-04 10:40:00,52.52,52.57,52.33,52.35,61160.36359555605,28.1992,28.226,28.0972,28.1079,61160.3636
2008-01-04 10:45:00,52.35,52.37,52.23,52.33,95612.16474020873,28.1079,28.1186,28.0435,28.0972,95612.1647
2008-01-04 10:50:00,52.33,52.33,52.15,52.23,70138.03164627988,28.0972,28.0972,28.0005,28.0435,70138.0316
2008-01-04 10:55:00,52.22,52.33,52.22,52.31,33778.476040848385,28.0381,28.0972,28.0381,28.0864,33778.476
2008-01-04 11:00:00,52.31,52.35,52.17,52.17,64526.98911457748,28.0864,28.1079,28.0113,28.0113,64526.9891
2008-01-04 11:05:00,52.17,52.18,51.8,51.9,197508.6971159241,28.0113,28.0166,27.8126,27.8663,197508.6971
2008-01-04 11:10:00,51.91,52.0,51.8,51.97,105936.48299854112,27.8717,27.92,27.8126,27.9039,105936.483
2008-01-04 11:15:00,51.97,52.0,51.92,51.96,36808.43900796768,27.9039,27.92,27.877,27.8985,36808.439
2008-01-04 11:20:00,51.96,52.08,51.96,52.05,34339.580294018626,27.8985,27.9629,27.8985,27.9468,34339.5803
2008-01-04 11:25:00,52.05,52.25,52.04,52.2,51284.928739759845,27.9468,28.0542,27.9415,28.0274,51284.9287
2008-01-04 11:30:00,52.2,52.32,52.19,52.32,26035.23734709909,28.0274,28.0918,28.022,28.0918,26035.2373
2008-01-04 11:35:00,52.33,52.38,52.27,52.34,39277.29772191673,28.0972,28.124,28.065,28.1025,39277.2977
2008-01-04 11:40:00,52.34,52.41,52.33,52.36,39838.40197508697,28.1025,28.1401,28.0972,28.1133,39838.402
2008-01-04 11:45:00,52.35,52.45,52.35,52.45,36808.43900796768,28.1079,28.1616,28.1079,28.1616,36808.439
2008-01-04 11:50:00,52.44,52.5,52.36,52.41,27718.550106609808,28.1562,28.1884,28.1133,28.1401,27718.5501
2008-01-04 11:55:00,52.41,52.5,52.41,52.46,18404.21950398384,28.1401,28.1884,28.1401,28.167,18404.2195
2008-01-04 12:00:00,52.48,52.65,52.48,52.59,35910.67220289529,28.1777,28.269,28.1777,28.2368,35910.6722
2008-01-04 12:05:00,52.61,52.79,52.58,52.74,44776.119402985074,28.2475,28.3442,28.2314,28.3173,44776.1194
2008-01-04 12:10:00,52.74,52.79,52.71,52.71,40623.9479295253,28.3173,28.3442,28.3012,28.3012,40623.9479
2008-01-04 12:15:00,52.71,52.74,52.65,52.73,38603.97261811244,28.3012,28.3173,28.269,28.3119,38603.9726
2008-01-04 12:20:00,52.72,52.72,52.59,52.62,26820.783301537424,28.3066,28.3066,28.2368,28.2529,26820.7833
2008-01-04 12:25:00,52.61,52.62,52.51,52.61,24800.80799012457,28.2475,28.2529,28.1938,28.2475,24800.808
2008-01-04 12:30:00,52.61,52.65,52.45,52.54,34002.917742116486,28.2475,28.269,28.1616,28.2099,34002.9177
2008-01-04 12:35:00,52.54,52.54,52.4,52.4,57232.63382336438,28.2099,28.2099,28.1348,28.1348,57232.6338
2008-01-04 12:40:00,52.39,52.49,52.35,52.45,55998.20446638985,28.1294,28.1831,28.1079,28.1616,55998.2045
2008-01-04 12:45:00,52.44,52.46,52.38,52.44,50162.72023341936,28.1562,28.167,28.124,28.1562,50162.7202
2008-01-04 12:50:00,52.44,52.44,52.41,52.43,26708.562450903377,28.1562,28.1562,28.1401,28.1509,26708.5625
2008-01-04 12:55:00,52.43,52.43,52.37,52.4,23229.71608124789,28.1509,28.1509,28.1186,28.1348,23229.7161
2008-01-04 13:00:00,52.4,52.4,52.33,52.36,38267.3100662103,28.1348,28.1348,28.0972,28.1133,38267.3101
2008-01-04 13:05:00,52.35,52.41,52.28,52.4,37706.20581304006,28.1079,28.1401,28.0703,28.1348,37706.2058
2008-01-04 13:10:00,52.38,52.44,52.32,52.39,23117.495230613848,28.124,28.1562,28.0918,28.1294,23117.4952
2008-01-04 13:15:00,52.4,52.49,52.33,52.33,37032.880709235775,28.1348,28.1831,28.0972,28.0972,37032.8807
2008-01-04 13:20:00,52.33,52.41,52.28,52.32,33441.813488946245,28.0972,28.1401,28.0703,28.0918,33441.8135
2008-01-04 13:25:00,52.33,52.42,52.28,52.37,26484.12074963528,28.0972,28.1455,28.0703,28.1186,26484.1207
2008-01-04 13:30:00,52.35,52.47,52.34,52.38,72606.89036022892,28.1079,28.1723,28.1025,28.124,72606.8904
2008-01-04 13:35:00,52.38,52.38,52.22,52.3,293233.0827067669,28.124,28.124,28.0381,28.0811,293233.0827
2008-01-04 13:40:00,52.29,52.44,52.25,52.3,49713.83683088318,28.0757,28.1562,28.0542,28.0811,49713.8368
2008-01-04 13:45:00,52.29,52.38,52.25,52.33,99203.23196049826,28.0757,28.124,28.0542,28.0972,99203.232
2008-01-04 13:50:00,52.32,52.49,52.31,52.45,68342.4980361351,28.0918,28.1831,28.0864,28.1616,68342.498
2008-01-04 13:55:00,52.45,52.55,52.43,52.49,33441.813488946245,28.1616,28.2153,28.1509,28.1831,33441.8135
2008-01-04 14:00:00,52.47,52.5,52.33,52.44,35237.34709909101,28.1723,28.1884,28.0972,28.1562,35237.3471
2008-01-04 14:05:00,52.44,52.46,52.31,52.41,33554.03433958029,28.1562,28.167,28.0864,28.1401,33554.0343
2008-01-04 14:10:00,52.39,52.44,52.32,52.4,30860.733924363147,28.1294,28.1562,28.0918,28.1348,30860.7339
2008-01-04 14:15:00,52.4,52.43,52.27,52.4,37257.32241050387,28.1348,28.1509,28.065,28.1348,37257.3224
2008-01-04 14:20:00,52.4,52.4,52.23,52.34,46010.5487599596,28.1348,28.1348,28.0435,28.1025,46010.5488
2008-01-04 14:25:00,52.33,52.46,52.32,52.35,35910.67220289529,28.0972,28.167,28.0918,28.1079,35910.6722
2008-01-04 14:30:00,52.36,52.52,52.33,52.49,41297.27303332959,28.1133,28.1992,28.0972,28.1831,41297.273
2008-01-04 14:35:00,52.51,52.54,52.49,52.5,48816.07002581079,28.1938,28.2099,28.1831,28.1884,48816.07
2008-01-04 14:40:00,52.49,52.52,52.41,52.41,51172.7078891258,28.1831,28.1992,28.1401,28.1401,51172.7079
2008-01-04 14:45:00,52.41,52.44,52.34,52.39,60262.59679048367,28.1401,28.1562,28.1025,28.1294,60262.5968
2008-01-04 14:50:00,52.41,52.48,52.33,52.33,37706.20581304006,28.1401,28.1777,28.0972,28.0972,37706.2058
2008-01-04 14:55:00,52.33,52.6,52.31,52.58,65088.09336774772,28.0972,28.2421,28.0864,28.2314,65088.0934
2008-01-04 15:00:00,52.58,52.64,52.52,52.52,64975.87251711368,28.2314,28.2636,28.1992,28.1992,64975.8725
2008-01-04 15:05:00,52.53,52.63,52.5,52.63,66771.40612725844,28.2046,28.2582,28.1884,28.2582,66771.4061
2008-01-04 15:10:00,52.63,52.65,52.54,52.62,97519.91920098754,28.2582,28.269,28.2099,28.2529,97519.9192
2008-01-04 15:15:00,52.62,52.79,52.59,52.71,102345.4157782516,28.2529,28.3442,28.2368,28.3012,102345.4158
2008-01-04 15:20:00,52.72,52.72,52.57,52.66,87532.26349455728,28.3066,28.3066,28.226,28.2744,87532.2635
2008-01-04 15:25:00,52.67,52.93,52.66,52.88,120412.97273033328,28.2797,28.4193,28.2744,28.3925,120412.9727
2008-01-04 15:30:00,52.89,52.94,52.79,52.85,131859.49949500617,28.3978,28.4247,28.3442,28.3764,131859.4995
2008-01-04 15:35:00,52.85,52.9,52.79,52.9,169453.48445741218,28.3764,28.4032,28.3442,28.4032,169453.4845
2008-01-04 15:40:00,52.92,52.94,52.76,52.82,140500.50499382784,28.414,28.4247,28.328,28.3603,140500.505
2008-01-04 15:45:00,52.81,52.85,52.66,52.8,151947.03175850073,28.3549,28.3764,28.2744,28.3495,151947.0318
2008-01-04 15:50:00,52.8,52.8,52.6,52.6,101672.0906744473,28.3495,28.3495,28.2421,28.2421,101672.0907
2008-01-04 15:55:00,52.61,52.64,52.5,52.55,165637.97553585455,28.2475,28.2636,28.1884,28.2153,165637.9755
2008-01-07 09:30:00,52.73,53.31,52.73,53.3,98193.24430479182,28.3119,28.6234,28.3119,28.618,98193.2443
2008-01-07 09:35:00,53.3,53.3,52.6,52.68,177645.60655369767,28.618,28.618,28.2421,28.2851,177645.6066
2008-01-07 09:40:00,52.69,52.79,52.61,52.78,60487.038491751766,28.2905,28.3442,28.2475,28.3388,60487.0385
2008-01-07 09:45:00,52.8,53.0,52.79,52.83,75300.19077544607,28.3495,28.4569,28.3442,28.3656,75300.1908
2008-01-07 09:50:00,52.86,52.96,52.78,52.9,50387.161934687465,28.3817,28.4354,28.3388,28.4032,50387.1619
2008-01-07 09:55:00,52.9,52.91,52.67,52.67,56559.30871956009,28.4032,28.4086,28.2797,28.2797,56559.3087
2008-01-07 10:00:00,52.67,52.82,52.63,52.74,58242.62147907081,28.2797,28.3603,28.2582,28.3173,58242.6215
2008-01-07 10:05:00,52.74,52.91,52.67,52.82,67220.28952979464,28.3173,28.4086,28.2797,28.3603,67220.2895
2008-01-07 10:10:00,52.84,52.88,52.73,52.77,44776.119402985074,28.371,28.3925,28.3119,28.3334,44776.1194
2008-01-07 10:15:00,52.76,52.86,52.7,52.78,55661.54191448771,28.328,28.3817,28.2958,28.3388,55661.5419
2008-01-07 10:20:00,52.78,52.79,52.51,52.66,83380.09202109752,28.3388,28.3442,28.1938,28.2744,83380.092
2008-01-07 10:25:00,52.66,52.78,52.48,52.5,57008.19212209628,28.2744,28.3388,28.1777,28.1884,57008.1921
2008-01-07 10:30:00,52.5,52.71,52.37,52.5,77656.82863876107,28.1884,28.3012,28.1186,28.1884,77656.8286
2008-01-07 10:35:00,52.5,52.73,52.49,52.73,74739.08652227583,28.1884,28.3119,28.1831,28.3119,74739.0865
2008-01-07 10:40:00,52.74,52.84,52.66,52.76,114465.26764672875,28.3173,28.371,28.2744,28.328,114465.2676
2008-01-07 10:45:00,52.77,52.8,52.66,52.67,36022.89305352934,28.3334,28.3495,28.2744,28.2797,36022.8931
2008-01-07 10:50:00,52.68,52.84,52.63,52.79,44439.45685108293,28.2851,28.371,28.2582,28.3442,44439.4569
2008-01-07 10:55:00,52.82,52.86,52.64,52.65,29850.74626865672,28.3603,28.3817,28.2636,28.269,29850.7463
2008-01-07 11:00:00,52.66,52.87,52.66,52.74,39052.85602064864,28.2744,28.3871,28.2744,28.3173,39052.856
2008-01-07 11:05:00,52.75,52.92,52.75,52.89,38491.7517674784,28.3227,28.414,28.3227,28.3978,38491.7518
2008-01-07 11:10:00,52.9,52.93,52.84,52.9,52182.69554483223,28.4032,28.4193,28.371,28.4032,52182.6955
2008-01-07 11:15:00,52.91,52.93,52.82,52.89,43429.4691953765,28.4086,28.4193,28.3603,28.3978,43429.4692
2008-01-07 11:20:00,52.89,53.01,52.74,52.88,55773.76276512176,28.3978,28.4623,28.3173,28.3925,55773.7628
2008-01-07 11:25:00,52.88,52.89,52.77,52.86,38155.08921557625,28.3925,28.3978,28.3334,28.3817,38155.0892
2008-01-07 11:30:00,52.85,53.15,52.81,53.13,55661.54191448771,28.3764,28.5374,28.3549,28.5267,55661.5419
2008-01-07 11:35:00,53.13,53.13,53.03,53.03,53866.00830434294,28.5267,28.5267,28.473,28.473,53866.0083
2008-01-07 11:40:00,53.03,53.17,53.02,53.17,47581.64066883627,28.473,28.5482,28.4676,28.5482,47581.6407
2008-01-07 11:45:00,53.16,53.23,53.15,53.16,39277.29772191673,28.5428,28.5804,28.5374,28.5428,39277.2977
2008-01-07 11:50:00,53.16,53.17,53.04,53.08,34900.68454718887,28.5428,28.5482,28.4784,28.4999,34900.6845
2008-01-07 11:55:00,53.08,53.15,53.03,53.15,43317.24834474245,28.4999,28.5374,28.473,28.5374,43317.2483
2008-01-07 12:00:00,53.13,53.19,53.12,53.17,76085.7367298844,28.5267,28.5589,28.5213,28.5482,76085.7367
2008-01-07 12:05:00,53.17,53.18,52.96,52.96,50723.824486589605,28.5482,28.5536,28.4354,28.4354,50723.8245
2008-01-07 12:10:00,52.96,53.11,52.96,53.09,40736.16878015935,28.4354,28.516,28.4354,28.5052,40736.1688
2008-01-07 12:15:00,53.1,53.11,52.92,52.93,48816.07002581079,28.5106,28.516,28.414,28.4193,48816.07
2008-01-07 12:20:00,52.94,52.94,52.89,52.94,47693.86151947032,28.4247,28.4247,28.3978,28.4247,47693.8615
2008-01-07 12:25:00,52.94,53.07,52.92,52.99,58467.0631803389,28.4247,28.4945,28.414,28.4515,58467.0632
2008-01-07 12:30:00,53.0,53.15,52.99,53.15,62282.57210189653,28.4569,28.5374,28.4515,28.5374,62282.5721
2008-01-07 12:35:00,53.15,53.2,53.07,53.15,53866.00830434294,28.5374,28.5643,28.4945,28.5374,53866.0083
2008-01-07 12:40:00,53.16,53.26,53.12,53.18,88430.03029962967,28.5428,28.5965,28.5213,28.5536,88430.0303
2008-01-07 12:45:00,53.19,53.25,53.15,53.25,40623.9479295253,28.5589,28.5911,28.5374,28.5911,40623.9479
2008-01-07 12:50:00,53.25,53.47,53.24,53.47,127707.3280215464,28.5911,28.7093,28.5858,28.7093,127707.328
2008-01-07 12:55:00,53.47,53.51,53.38,53.44,83828.9754236337,28.7093,28.7307,28.6609,28.6932,83828.9754
2008-01-07 13:00:00,53.44,53.51,53.43,53.48,57232.63382336438,28.6932,28.7307,28.6878,28.7146,57232.6338
2008-01-07 13:05:00,53.48,53.48,53.4,53.45,75636.85332734822,28.7146,28.7146,28.6717,28.6985,75636.8533
2008-01-07 13:10:00,53.45,53.46,53.37,53.44,55885.9836157558,28.6985,28.7039,28.6556,28.6932,55885.9836
2008-01-07 13:15:00,53.44,53.51,53.43,53.51,40511.72707889126,28.6932,28.7307,28.6878,28.7307,40511.7271
2008-01-07 13:20:00,53.51,53.52,53.41,53.48,60935.92189428795,28.7307,28.7361,28.677,28.7146,60935.9219
2008-01-07 13:25:00,53.47,53.51,53.44,53.48,43429.4691953765,28.7093,28.7307,28.6932,28.7146,43429.4692
2008-01-07 13:30:00,53.47,53.6,53.46,53.56,68342.4980361351,28.7093,28.7791,28.7039,28.7576,68342.498
2008-01-07 13:35:00,53.56,53.64,53.47,53.58,65873.63932218606,28.7576,28.8005,28.7093,28.7683,65873.6393
2008-01-07 13:40:00,53.56,53.57,53.44,53.44,61945.90954999439,28.7576,28.763,28.6932,28.6932,61945.9095
2008-01-07 13:45:00,53.44,53.49,53.39,53.45,74739.08652227583,28.6932,28.72,28.6663,28.6985,74739.0865
2008-01-07 13:50:00,53.45,53.54,53.35,53.35,89440.0179553361,28.6985,28.7468,28.6448,28.6448,89440.018
2008-01-07 13:55:00,53.37,53.51,53.35,53.46,53641.56660307485,28.6556,28.7307,28.6448,28.7039,53641.5666
2008-01-07 14:00:00,53.47,53.59,53.36,53.4,118617.43912018852,28.7093,28.7737,28.6502,28.6717,118617.4391
2008-01-07 14:05:00,53.41,53.43,53.3,53.33,93704.41027942993,28.677,28.6878,28.618,28.6341,93704.4103
2008-01-07 14:10:00,53.34,53.35,53.23,53.25,76534.6201324206,28.6395,28.6448,28.5804,28.5911,76534.6201
2008-01-07 14:15:00,53.25,53.31,53.23,53.26,114689.70934799685,28.5911,28.6234,28.5804,28.5965,114689.7093
2008-01-07 14:20:00,53.25,53.29,53.21,53.24,90786.66816294468,28.5911,28.6126,28.5697,28.5858,90786.6682
2008-01-07 14:25:00,53.25,53.27,53.14,53.2,85287.84648187633,28.5911,28.6019,28.5321,28.5643,85287.8465
2008-01-07 14:30:00,53.2,53.29,53.19,53.25,155425.8781281562,28.5643,28.6126,28.5589,28.5911,155425.8781
2008-01-07 14:35:00,53.25,53.28,53.22,53.23,69352.48569184155,28.5911,28.6072,28.575,28.5804,69352.4857
2008-01-07 14:40:00,53.24,53.26,53.21,53.21,176972.28144989337,28.5858,28.5965,28.5697,28.5697,176972.2814
2008-01-07 14:45:00,53.21,53.23,53.04,53.08,45561.66535742341,28.5697,28.5804,28.4784,28.4999,45561.6654
2008-01-07 14:50:00,53.07,53.14,52.94,52.96,57457.07552463248,28.4945,28.5321,28.4247,28.4354,57457.0755
2008-01-07 14:55:00,52.97,53.04,52.83,53.02,75524.63247671416,28.4408,28.4784,28.3656,28.4676,75524.6325
2008-01-07 15:00:00,53.02,53.08,52.95,53.02,102906.52003142184,28.4676,28.4999,28.4301,28.4676,102906.52
2008-01-07 15:05:00,53.0,53.09,52.92,52.97,90001.12220850633,28.4569,28.5052,28.414,28.4408,90001.1222
2008-01-07 15:10:00,52.98,53.05,52.86,52.88,96846.59409718325,28.4462,28.4838,28.3817,28.3925,96846.5941
2008-01-07 15:15:00,52.88,52.95,52.84,52.91,82482.32521602513,28.3925,28.4301,28.371,28.4086,82482.3252
2008-01-07 15:20:00,52.91,53.0,52.91,52.92,68118.05633486701,28.4086,28.4569,28.4086,28.414,68118.0563
2008-01-07 15:25:00,52.94,53.0,52.92,52.93,101559.86982381326,28.4247,28.4569,28.414,28.4193,101559.8698
2008-01-07 15:30:00,52.91,52.95,52.82,52.89,125462.91100886544,28.4086,28.4301,28.3603,28.3978,125462.911
2008-01-07 15:35:00,52.89,52.9,52.74,52.79,210077.4323869375,28.3978,28.4032,28.3173,28.3442,210077.4324
2008-01-07 15:40:00,52.79,52.98,52.71,52.92,236449.3322859388,28.3442,28.4462,28.3012,28.414,236449.3323
2008-01-07 15:45:00,52.91,53.23,52.9,53.21,187633.262260128,28.4086,28.5804,28.4032,28.5697,187633.2623
2008-01-07 15:50:00,53.19,53.26,53.11,53.17,193019.86309056223,28.5589,28.5965,28.516,28.5482,193019.8631
2008-01-07 15:55:00,53.16,53.27,53.06,53.15,380765.3462013242,28.5428,28.6019,28.4891,28.5374,380765.3462
2008-01-08 09:30:00,53.32,53.54,53.21,53.28,66434.7435753563,28.6287,28.7468,28.5697,28.6072,66434.7436
2008-01-08 09:35:00,53.26,53.31,53.0,53.04,45898.32790932555,28.5965,28.6234,28.4569,28.4784,45898.3279
2008-01-08 09:40:00,53.05,53.35,53.05,53.35,52182.69554483223,28.4838,28.6448,28.4838,28.6448,52182.6955
2008-01-08 09:45:00,53.35,53.47,53.24,53.47,61497.02614745819,28.6448,28.7093,28.5858,28.7093,61497.0261
2008-01-08 09:50:00,53.47,53.47,53.27,53.35,38828.414319380536,28.7093,28.7093,28.6019,28.6448,38828.4143
2008-01-08 09:55:00,53.35,53.38,53.0,53.03,52968.24149927056,28.6448,28.6609,28.4569,28.473,52968.2415
2008-01-08 10:00:00,53.03,53.33,52.94,53.29,105936.48299854112,28.473,28.6341,28.4247,28.6126,105936.483
2008-01-08 10:05:00,53.29,53.29,53.11,53.11,54651.55425878128,28.6126,28.6126,28.516,28.516,54651.5543
2008-01-08 10:10:00,53.12,53.23,53.02,53.22,127034.00291774212,28.5213,28.5804,28.4676,28.575,127034.0029
2008-01-08 10:15:00,53.23,53.26,53.06,53.14,40623.9479295253,28.5804,28.5965,28.4891,28.5321,40623.9479
2008-01-08 10:20:00,53.14,53.21,53.03,53.21,25586.3539445629,28.5321,28.5697,28.473,28.5697,25586.3539
2008-01-08 10:25:00,53.21,53.23,53.01,53.02,38940.63517001459,28.5697,28.5804,28.4623,28.4676,38940.6352
2008-01-08 10:30:00,53.03,53.07,53.0,53.04,37706.20581304006,28.473,28.4945,28.4569,28.4784,37706.2058
2008-01-08 10:35:00,53.04,53.11,52.99,53.08,28055.21265851195,28.4784,28.516,28.4515,28.4999,28055.2127
2008-01-08 10:40:00,53.1,53.11,53.02,53.03,33890.69689148243,28.5106,28.516,28.4676,28.473,33890.6969
2008-01-08 10:45:00,53.03,53.05,52.83,52.85,34451.80114465267,28.473,28.4838,28.3656,28.3764,34451.8011
2008-01-08 10:50:00,52.85,52.93,52.82,52.92,21883.06587363932,28.3764,28.4193,28.3603,28.414,21883.0659
2008-01-08 10:55:00,52.92,52.97,52.91,52.94,23678.599483784084,28.414,28.4408,28.4086,28.4247,23678.5995
2008-01-08 11:00:00,52.98,52.99,52.78,52.8,33666.25519021434,28.4462,28.4515,28.3388,28.3495,33666.2552
2008-01-08 11:05:00,52.8,52.81,52.59,52.59,62955.897205700814,28.3495,28.3549,28.2368,28.2368,62955.8972
2008-01-08 11:10:00,52.59,52.66,52.49,52.51,68118.05633486701,28.2368,28.2744,28.1831,28.1938,68118.0563
2008-01-08 11:15:00,52.5,52.54,52.41,52.42,41072.8313320615,28.1884,28.2099,28.1401,28.1455,41072.8313
2008-01-08 11:20:00,52.42,52.48,52.38,52.45,54988.21681068342,28.1455,28.1777,28.124,28.1616,54988.2168
2008-01-08 11:25:00,52.46,52.5,52.26,52.3,46010.5487599596,28.167,28.1884,28.0596,28.0811,46010.5488
2008-01-08 11:30:00,52.26,52.3,52.1,52.13,61945.90954999439,28.0596,28.0811,27.9737,27.9898,61945.9095
2008-01-08 11:35:00,52.15,52.25,52.13,52.23,33329.5926383122,28.0005,28.0542,27.9898,28.0435,33329.5926
2008-01-08 11:40:00,52.23,52.24,52.08,52.11,38267.3100662103,28.0435,28.0488,27.9629,27.979,38267.3101
2008-01-08 11:45:00,52.1,52.11,51.82,51.84,88654.47200089776,27.9737,27.979,27.8233,27.8341,88654.472
2008-01-08 11:50:00,51.84,52.08,51.8,52.07,53753.787453708894,27.8341,27.9629,27.8126,27.9576,53753.7875
2008-01-08 11:55:00,52.07,52.22,52.04,52.16,31197.396476265287,27.9576,28.0381,27.9415,28.0059,31197.3965
2008-01-08 12:00:00,52.16,52.16,52.04,52.06,31197.396476265287,28.0059,28.0059,27.9415,27.9522,31197.3965
2008-01-08 12:05:00,52.06,52.16,51.98,52.16,52182.69554483223,27.9522,28.0059,27.9092,28.0059,52182.6955
2008-01-08 12:10:00,52.17,52.34,52.03,52.32,40175.06452698911,28.0113,28.1025,27.9361,28.0918,40175.0645
2008-01-08 12:15:00,52.32,52.41,52.25,52.41,95612.16474020873,28.0918,28.1401,28.0542,28.1401,95612.1647
2008-01-08 12:20:00,52.4,52.41,52.34,52.34,30972.9547749972,28.1348,28.1401,28.1025,28.1025,30972.9548
2008-01-08 12:25:00,52.36,52.38,52.32,52.32,26259.679048367187,28.1133,28.124,28.0918,28.0918,26259.679
2008-01-08 12:30:00,52.33,52.33,52.13,52.13,32768.48838514196,28.0972,28.0972,27.9898,27.9898,32768.4884
2008-01-08 12:35:00,52.15,52.18,52.08,52.08,32768.48838514196,28.0005,28.0166,27.9629,27.9629,32768.4884
2008-01-08 12:40:00,52.08,52.12,51.99,51.99,31758.500729435527,27.9629,27.9844,27.9146,27.9146,31758.5007
2008-01-08 12:45:00,52.0,52.13,51.96,52.1,36583.99730669958,27.92,27.9898,27.8985,27.9737,36583.9973
2008-01-08 12:50:00,52.1,52.23,52.09,52.11,46908.31556503198,27.9737,28.0435,27.9683,27.979,46908.3156
2008-01-08 12:55:00,52.11,52.17,52.08,52.16,27942.9918078779,27.979,28.0113,27.9629,28.0059,27942.9918
2008-01-08 13:00:00,52.16,52.2,52.1,52.11,34676.24284592077,28.0059,28.0274,27.9737,27.979,34676.2428
2008-01-08 13:05:00,52.1,52.52,52.08,52.44,133430.59140388283,27.9737,28.1992,27.9629,28.1562,133430.5914
2008-01-08 13:10:00,52.45,52.62,52.42,52.49,95836.60644147682,28.1616,28.2529,28.1455,28.1831,95836.6064
2008-01-08 13:15:00,52.49,52.49,52.1,52.14,59925.934238581525,28.1831,28.1831,27.9737,27.9952,59925.9342
2008-01-08 13:20:00,52.13,52.33,52.11,52.28,75300.19077544607,27.9898,28.0972,27.979,28.0703,75300.1908
2008-01-08 13:25:00,52.27,52.37,52.25,52.33,45000.56110425317,28.065,28.1186,28.0542,28.0972,45000.5611
2008-01-08 13:30:00,52.32,52.37,52.14,52.2,57008.19212209628,28.0918,28.1186,27.9952,28.0274,57008.1921
2008-01-08 13:35:00,52.22,52.24,52.09,52.21,36583.99730669958,28.0381,28.0488,27.9683,28.0327,36583.9973
2008-01-08 13:40:00,52.21,52.42,52.21,52.35,64078.105712041295,28.0327,28.1455,28.0327,28.1079,64078.1057
2008-01-08 13:45:00,52.36,52.41,52.23,52.37,63629.2223095051,28.1133,28.1401,28.0435,28.1186,63629.2223
2008-01-08 13:50:00,52.37,52.42,52.28,52.36,39389.518572550776,28.1186,28.1455,28.0703,28.1133,39389.5186
2008-01-08 13:55:00,52.36,52.5,52.33,52.5,54090.45000561104,28.1133,28.1884,28.0972,28.1884,54090.45
2008-01-08 14:00:00,52.5,52.57,52.44,52.57,47020.53641566603,28.1884,28.226,28.1562,28.226,47020.5364
2008-01-08 14:05:00,52.57,52.65,52.5,52.61,47581.64066883627,28.226,28.269,28.1884,28.2475,47581.6407
2008-01-08 14:10:00,52.6,52.63,52.48,52.48,55661.54191448771,28.2421,28.2582,28.1777,28.1777,55661.5419
2008-01-08 14:15:00,52.48,52.49,52.32,52.38,62507.01380316463,28.1777,28.1831,28.0918,28.124,62507.0138
2008-01-08 14:20:00,52.38,52.42,52.34,52.39,51284.928739759845,28.124,28.1455,28.1025,28.1294,51284.9287
2008-01-08 14:25:00,52.4,52.41,52.34,52.4,42082.818987767925,28.1348,28.1401,28.1025,28.1348,42082.819
2008-01-08 14:30:00,52.41,52.49,52.39,52.43,52182.69554483223,28.1401,28.1831,28.1294,28.1509,52182.6955
2008-01-08 14:35:00,52.44,52.47,52.26,52.26,73392.43631466725,28.1562,28.1723,28.0596,28.0596,73392.4363
2008-01-08 14:40:00,52.27,52.34,52.23,52.24,38267.3100662103,28.065,28.1025,28.0435,28.0488,38267.3101
2008-01-08 14:45:00,52.23,52.33,52.04,52.16,103355.40343395802,28.0435,28.0972,27.9415,28.0059,103355.4034
2008-01-08 14:50:00,52.16,52.19,51.99,52.0,60262.59679048367,28.0059,28.022,27.9146,27.92,60262.5968
2008-01-08 14:55:00,52.01,52.08,51.81,51.85,91572.214117383,27.9254,27.9629,27.818,27.8394,91572.2141
2008-01-08 15:00:00,51.86,51.92,51.56,51.66,169790.14700931433,27.8448,27.877,27.6837,27.7374,169790.147
2008-01-08 15:05:00,51.66,51.91,51.59,51.91,138368.30883178097,27.7374,27.8717,27.6998,27.8717,138368.3088
2008-01-08 15:10:00,51.92,51.95,51.81,51.83,172371.2265738974,27.877,27.8931,27.818,27.8287,172371.2266
2008-01-08 15:15:00,51.84,51.86,51.68,51.74,168892.38020424193,27.8341,27.8448,27.7482,27.7804,168892.3802
2008-01-08 15:20:00,51.74,51.76,51.47,51.47,178880.0359106722,27.7804,27.7911,27.6354,27.6354,178880.0359
2008-01-08 15:25:00,51.5,51.84,51.46,51.81,157221.41173830096,27.6515,27.8341,27.63,27.818,157221.4117
2008-01-08 15:30:00,51.81,52.11,51.7,52.11,144989.33901918976,27.818,27.979,27.7589,27.979,144989.339
2008-01-08 15:35:00,52.11,52.12,51.84,51.92,147682.6394344069,27.979,27.9844,27.8341,27.877,147682.6394
2008-01-08 15:40:00,51.91,51.92,51.72,51.79,177757.8274043317,27.8717,27.877,27.7696,27.8072,177757.8274
2008-01-08 15:45:00,51.8,51.8,51.48,51.54,151498.14835596454,27.8126,27.8126,27.6408,27.673,151498.1484
2008-01-08 15:50:00,51.54,52.35,51.51,51.55,817528.8968690382,27.673,28.1079,27.6569,27.6784,817528.8969
2008-01-08 15:55:00,51.55,51.59,51.22,51.34,281113.2308382897,27.6784,27.6998,27.5012,27.5656,281113.2308
2008-01-09 09:30:00,51.59,51.92,51.52,51.54,154864.77387498596,27.6998,27.877,27.6623,27.673,154864.7739
2008-01-09 09:35:00,51.54,51.78,51.53,51.7,87756.70519582537,27.673,27.8019,27.6676,27.7589,87756.7052
2008-01-09 09:40:00,51.7,51.97,51.63,51.92,91796.6558186511,27.7589,27.9039,27.7213,27.877,91796.6558
2008-01-09 09:45:00,51.92,52.0,51.56,51.79,161934.68746493096,27.877,27.92,27.6837,27.8072,161934.6875
2008-01-09 09:50:00,51.78,51.84,51.58,51.59,133542.81225451687,27.8019,27.8341,27.6945,27.6998,133542.8123
2008-01-09 09:55:00,51.59,52.0,51.58,51.95,101223.20727191112,27.6998,27.92,27.6945,27.8931,101223.2073
2008-01-09 10:00:00,51.92,52.21,51.92,52.07,189653.2375715408,27.877,28.0327,27.877,27.9576,189653.2376
2008-01-09 10:05:00,52.08,52.08,51.76,51.94,76197.95758051846,27.9629,27.9629,27.7911,27.8878,76197.9576
2008-01-09 10:10:00,51.95,52.08,51.86,51.87,73504.65716530131,27.8931,27.9629,27.8448,27.8502,73504.6572
2008-01-09 10:15:00,51.86,51.91,51.39,51.47,121422.96038603972,27.8448,27.8717,27.5925,27.6354,121422.9604
2008-01-09 10:20:00,51.47,51.57,51.35,51.45,98529.90685669395,27.6354,27.6891,27.571,27.6247,98529.9069
2008-01-09 10:25:00,51.43,51.57,51.26,51.45,81247.89585905061,27.6139,27.6891,27.5227,27.6247,81247.8959
2008-01-09 10:30:00,51.46,51.58,51.35,51.51,61609.24699809224,27.63,27.6945,27.571,27.6569,61609.247
2008-01-09 10:35:00,51.5,51.56,51.39,51.53,61048.14274492201,27.6515,27.6837,27.5925,27.6676,61048.1427
2008-01-09 10:40:00,51.53,51.69,51.51,51.66,59589.271686679385,27.6676,27.7535,27.6569,27.7374,59589.2717
2008-01-09 10:45:00,51.67,51.9,51.66,51.83,62282.57210189653,27.7428,27.8663,27.7374,27.8287,62282.5721
2008-01-09 10:50:00,51.83,52.0,51.79,51.92,93928.851980698,27.8287,27.92,27.8072,27.877,93928.852
2008-01-09 10:55:00,51.92,52.32,51.92,52.32,88317.80944899561,27.877,28.0918,27.877,28.0918,88317.8094
2008-01-09 11:00:00,52.32,52.33,51.93,51.93,52519.35809673437,28.0918,28.0972,27.8824,27.8824,52519.3581
2008-01-09 11:05:00,51.93,52.13,51.92,52.01,67556.95208169677,27.8824,27.9898,27.877,27.9254,67556.9521
2008-01-09 11:10:00,52.01,52.04,51.87,51.91,131186.17439120187,27.9254,27.9415,27.8502,27.8717,131186.1744
2008-01-09 11:15:00,51.91,51.92,51.68,51.76,41970.59813713388,27.8717,27.877,27.7482,27.7911,41970.5981
2008-01-09 11:20:00,51.76,51.83,51.7,51.73,26259.679048367187,27.7911,27.8287,27.7589,27.775,26259.679
2008-01-09 11:25:00,51.72,51.8,51.63,51.66,32768.48838514196,27.7696,27.8126,27.7213,27.7374,32768.4884
2008-01-09 11:30:00,51.68,51.7,51.47,51.5,81135.67500841655,27.7482,27.7589,27.6354,27.6515,81135.675
2008-01-09 11:35:00,51.51,51.51,51.41,51.43,81696.7792615868,27.6569,27.6569,27.6032,27.6139,81696.7793
2008-01-09 11:40:00,51.43,51.53,51.35,51.46,52519.35809673437,27.6139,27.6676,27.571,27.63,52519.3581
2008-01-09 11:45:00,51.43,51.45,51.18,51.25,75187.96992481203,27.6139,27.6247,27.4797,27.5173,75187.9699
2008-01-09 11:50:00,51.25,51.25,51.06,51.12,129951.74503422737,27.5173,27.5173,27.4153,27.4475,129951.745
2008-01-09 11:55:00,51.11,51.12,50.93,51.02,117158.5680619459,27.4421,27.4475,27.3455,27.3938,117158.5681
2008-01-09 12:00:00,51.05,51.17,50.96,51.15,74065.76141847155,27.4099,27.4743,27.3616,27.4636,74065.7614
2008-01-09 12:05:00,51.15,51.26,51.07,51.15,110649.75872517114,27.4636,27.5227,27.4206,27.4636,110649.7587
2008-01-09 12:10:00,51.15,51.34,51.14,51.23,53753.787453708894,27.4636,27.5656,27.4582,27.5066,53753.7875
2008-01-09 12:15:00,51.23,51.56,51.15,51.56,272921.10874200426,27.5066,27.6837,27.4636,27.6837,272921.1087
2008-01-09 12:20:00,51.57,51.58,51.32,51.4,34900.68454718887,27.6891,27.6945,27.5549,27.5978,34900.6845
2008-01-09 12:25:00,51.4,51.68,51.4,51.56,49152.73257771294,27.5978,27.7482,27.5978,27.6837,49152.7326
2008-01-09 12:30:00,51.57,51.61,51.5,51.59,35349.56794972506,27.6891,27.7106,27.6515,27.6998,35349.5679
2008-01-09 12:35:00,51.59,51.62,51.31,51.33,47020.53641566603,27.6998,27.716,27.5495,27.5602,47020.5364
2008-01-09 12:40:00,51.33,51.4,51.26,51.26,43653.91089664459,27.5602,27.5978,27.5227,27.5227,43653.9109
2008-01-09 12:45:00,51.26,51.33,51.24,51.3,33554.03433958029,27.5227,27.5602,27.5119,27.5441,33554.0343
2008-01-09 12:50:00,51.31,51.59,51.31,51.47,41521.714734597685,27.5495,27.6998,27.5495,27.6354,41521.7147
2008-01-09 12:55:00,51.48,51.55,51.35,51.54,129951.74503422737,27.6408,27.6784,27.571,27.673,129951.745
2008-01-09 13:00:00,51.59,51.66,51.43,51.64,52743.79979800247,27.6998,27.7374,27.6139,27.7267,52743.7998
2008-01-09 13:05:00,51.66,51.67,51.42,51.51,60374.81764111772,27.7374,27.7428,27.6086,27.6569,60374.8176
2008-01-09 13:10:00,51.51,51.51,51.33,51.43,45898.32790932555,27.6569,27.6569,27.5602,27.6139,45898.3279
2008-01-09 13:15:00,51.43,51.45,51.26,51.34,106946.47065424756,27.6139,27.6247,27.5227,27.5656,106946.4707
2008-01-09 13:20:00,51.34,51.43,51.26,51.3,95051.06048703849,27.5656,27.6139,27.5227,27.5441,95051.0605
2008-01-09 13:25:00,51.3,51.3,51.18,51.27,46796.094714397936,27.5441,27.5441,27.4797,27.528,46796.0947
2008-01-09 13:30:00,51.27,51.32,51.11,51.18,70699.13589945012,27.528,27.5549,27.4421,27.4797,70699.1359
2008-01-09 13:35:00,51.18,51.36,51.15,51.36,51846.032992930086,27.4797,27.5764,27.4636,27.5764,51846.033
2008-01-09 13:40:00,51.38,51.38,51.13,51.21,54875.995960049375,27.5871,27.5871,27.4529,27.4958,54875.996
2008-01-09 13:45:00,51.23,51.25,51.11,51.21,56334.867018292,27.5066,27.5173,27.4421,27.4958,56334.867
2008-01-09 13:50:00,51.21,51.31,51.17,51.23,52070.47469419818,27.4958,27.5495,27.4743,27.5066,52070.4747
2008-01-09 13:55:00,51.23,51.34,51.21,51.32,38828.414319380536,27.5066,27.5656,27.4958,27.5549,38828.4143
2008-01-09 14:00:00,51.3,51.35,51.26,51.34,64414.76826394344,27.5441,27.571,27.5227,27.5656,64414.7683
2008-01-09 14:05:00,51.35,51.35,51.05,51.06,171585.68061945908,27.571,27.571,27.4099,27.4153,171585.6806
2008-01-09 14:10:00,51.04,51.23,51.0,51.0,132083.94119627427,27.4045,27.5066,27.3831,27.3831,132083.9412
2008-01-09 14:15:00,51.01,51.07,50.89,51.02,109527.55021883066,27.3884,27.4206,27.324,27.3938,109527.5502
2008-01-09 14:20:00,51.02,51.15,51.0,51.15,116597.46380877566,27.3938,27.4636,27.3831,27.4636,116597.4638
2008-01-09 14:25:00,51.15,51.26,51.03,51.24,64751.43081584558,27.4636,27.5227,27.3992,27.5119,64751.4308
2008-01-09 14:30:00,51.23,51.39,51.19,51.24,112781.95488721805,27.5066,27.5925,27.4851,27.5119,112781.9549
2008-01-09 14:35:00,51.24,51.33,51.18,51.27,102008.75322634944,27.5119,27.5602,27.4797,27.528,102008.7532
2008-01-09 14:40:00,51.27,51.29,51.16,51.26,67332.51038042868,27.528,27.5388,27.469,27.5227,67332.5104
2008-01-09 14:45:00,51.26,51.59,51.26,51.54,119964.0893277971,27.5227,27.6998,27.5227,27.673,119964.0893
2008-01-09 14:50:00,51.56,51.72,51.42,51.43,145774.8849736281,27.6837,27.7696,27.6086,27.6139,145774.885
2008-01-09 14:55:00,51.43,51.47,51.34,51.42,85512.28818314442,27.6139,27.6354,27.5656,27.6086,85512.2882
2008-01-09 15:00:00,51.43,51.73,51.41,51.73,173717.876781506,27.6139,27.775,27.6032,27.775,173717.8768
2008-01-09 15:05:00,51.73,51.93,51.7,51.83,133991.69565705306,27.775,27.8824,27.7589,27.8287,133991.6957
2008-01-09 15:10:00,51.83,51.84,51.59,51.67,117719.67231511614,27.8287,27.8341,27.6998,27.7428,117719.6723
2008-01-09 15:15:00,51.69,52.03,51.66,52.0,96397.71069464706,27.7535,27.9361,27.7374,27.92,96397.7107
2008-01-09 15:20:00,52.0,52.02,51.84,51.99,117270.78891257996,27.92,27.9307,27.8341,27.9146,117270.7889
2008-01-09 15:25:00,51.99,52.0,51.72,51.74,84053.4171249018,27.9146,27.92,27.7696,27.7804,84053.4171
2008-01-09 15:30:00,51.75,51.75,51.54,51.64,102120.9740769835,27.7858,27.7858,27.673,27.7267,102120.9741
2008-01-09 15:35:00,51.65,52.01,51.55,52.01,148243.74368757714,27.7321,27.9254,27.6784,27.9254,148243.7437
2008-01-09 15:40:00,52.0,52.29,52.0,52.14,179890.02356637863,27.92,28.0757,27.92,27.9952,179890.0236
2008-01-09 15:45:00,52.14,52.19,52.03,52.03,150375.93984962406,27.9952,28.022,27.9361,27.9361,150375.9398
2008-01-09 15:50:00,52.03,52.25,51.98,52.21,124565.14420379304,27.9361,28.0542,27.9092,28.0327,124565.1442
2008-01-09 15:55:00,52.21,52.26,52.17,52.19,192009.87543485576,28.0327,28.0596,28.0113,28.022,192009.8754
2008-01-10 09:30:00,51.68,52.16,51.68,51.99,128829.53652788688,27.7482,28.0059,27.7482,27.9146,128829.5365
2008-01-10 09:35:00,51.96,52.08,51.76,51.89,41297.27303332959,27.8985,27.9629,27.7911,27.8609,41297.273
2008-01-10 09:40:00,51.92,51.96,51.63,51.84,76197.95758051846,27.877,27.8985,27.7213,27.8341,76197.9576
2008-01-10 09:45:00,51.84,52.12,51.82,52.05,64863.65166647963,27.8341,27.9844,27.8233,27.9468,64863.6517
2008-01-10 09:50:00,52.05,52.07,51.95,52.0,29401.86286612052,27.9468,27.9576,27.8931,27.92,29401.8629
2008-01-10 09:55:00,52.0,52.35,52.0,52.27,37930.64751430816,27.92,28.1079,27.92,28.065,37930.6475
2008-01-10 10:00:00,52.27,52.39,52.19,52.36,46347.21131186174,28.065,28.1294,28.022,28.1133,46347.2113
2008-01-10 10:05:00,52.35,52.41,52.17,52.25,136797.21692290428,28.1079,28.1401,28.0113,28.0542,136797.2169
2008-01-10 10:10:00,52.24,52.26,52.02,52.13,148019.30198630906,28.0488,28.0596,27.9307,27.9898,148019.302
2008-01-10 10:15:00,52.15,52.43,52.15,52.43,63292.55975760296,28.0005,28.1509,28.0005,28.1509,63292.5598
2008-01-10 10:20:00,52.44,52.57,52.33,52.52,68791.3814386713,28.1562,28.226,28.0972,28.1992,68791.3814
2008-01-10 10:25:00,52.53,52.61,52.48,52.6,48254.96577264056,28.2046,28.2475,28.1777,28.2421,48254.9658
2008-01-10 10:30:00,52.61,52.9,52.59,52.9,85287.84648187633,28.2475,28.4032,28.2368,28.4032,85287.8465
2008-01-10 10:35:00,52.89,53.09,52.86,53.09,101335.42812254516,28.3978,28.5052,28.3817,28.5052,101335.4281
2008-01-10 10:40:00,53.09,53.17,52.94,53.03,116260.80125687351,28.5052,28.5482,28.4247,28.473,116260.8013
2008-01-10 10:45:00,53.02,53.07,52.85,52.85,41185.052182695545,28.4676,28.4945,28.3764,28.3764,41185.0522
2008-01-10 10:50:00,52.84,52.95,52.8,52.83,61384.80529682415,28.371,28.4301,28.3495,28.3656,61384.8053
2008-01-10 10:55:00,52.85,52.87,52.76,52.86,38940.63517001459,28.3764,28.3871,28.328,28.3817,38940.6352
2008-01-10 11:00:00,52.86,52.87,52.69,52.75,38267.3100662103,28.3817,28.3871,28.2905,28.3227,38267.3101
2008-01-10 11:05:00,52.75,52.8,52.72,52.76,53753.787453708894,28.3227,28.3495,28.3066,28.328,53753.7875
2008-01-10 11:10:00,52.76,52.8,52.63,52.63,45112.781954887214,28.328,28.3495,28.2582,28.2582,45112.782
2008-01-10 11:15:00,52.64,52.66,52.43,52.44,39613.96027381888,28.2636,28.2744,28.1509,28.1562,39613.9603
2008-01-10 11:20:00,52.45,52.46,52.35,52.42,32544.04668387386,28.1616,28.167,28.1079,28.1455,32544.0467
2008-01-10 11:25:00,52.43,52.58,52.41,52.44,105150.9370441028,28.1509,28.2314,28.1401,28.1562,105150.937
2008-01-10 11:30:00,52.44,52.56,52.38,52.5,41409.49388396364,28.1562,28.2207,28.124,28.1884,41409.4939
2008-01-10 11:35:00,52.49,52.54,52.46,52.47,36135.113904163394,28.1831,28.2099,28.167,28.1723,36135.1139
2008-01-10 11:40:00,52.46,52.46,52.29,52.43,40287.28537762316,28.167,28.167,28.0757,28.1509,40287.2854
2008-01-10 11:45:00,52.43,52.57,52.42,52.54,46234.990461227695,28.1509,28.226,28.1455,28.2099,46234.9905
2008-01-10 11:50:00,52.53,52.6,52.52,52.53,55773.76276512176,28.2046,28.2421,28.1992,28.2046,55773.7628
2008-01-10 11:55:00,52.52,52.55,52.46,52.52,19526.42801032432,28.1992,28.2153,28.167,28.1992,19526.428
2008-01-10 12:00:00,52.5,52.51,52.41,52.46,21097.519919200982,28.1884,28.1938,28.1401,28.167,21097.5199
2008-01-10 12:05:00,52.46,52.52,52.38,52.5,32095.16328133767,28.167,28.1992,28.124,28.1884,32095.1633
2008-01-10 12:10:00,52.5,52.57,52.44,52.52,34227.35944338458,28.1884,28.226,28.1562,28.1992,34227.3594
2008-01-10 12:15:00,52.52,53.17,52.49,52.83,226686.1182807765,28.1992,28.5482,28.1831,28.3656,226686.1183
2008-01-10 12:20:00,52.83,53.24,52.83,53.19,149702.61474581977,28.3656,28.5858,28.3656,28.5589,149702.6147
2008-01-10 12:25:00,53.15,53.26,53.1,53.13,85175.62563124228,28.5374,28.5965,28.5106,28.5267,85175.6256
2008-01-10 12:30:00,53.15,53.22,52.99,52.99,133767.25395578498,28.5374,28.575,28.4515,28.4515,133767.254
2008-01-10 12:35:00,52.98,53.14,52.82,52.84,70138.03164627988,28.4462,28.5321,28.3603,28.371,70138.0316
2008-01-10 12:40:00,52.83,52.92,52.67,52.76,77881.27034002918,28.3656,28.414,28.2797,28.328,77881.2703
2008-01-10 12:45:00,52.74,52.8,52.6,52.75,56671.529570194136,28.3173,28.3495,28.2421,28.3227,56671.5296
2008-01-10 12:50:00,52.75,52.96,52.74,52.92,43766.13174727864,28.3227,28.4354,28.3173,28.414,43766.1317
2008-01-10 12:55:00,52.94,53.27,52.94,53.24,53417.124901806754,28.4247,28.6019,28.4247,28.5858,53417.1249
2008-01-10 13:00:00,53.23,53.34,53.07,53.24,54539.33340814723,28.5804,28.6395,28.4945,28.5858,54539.3334
2008-01-10 13:05:00,53.23,53.32,53.06,53.19,50499.38278532151,28.5804,28.6287,28.4891,28.5589,50499.3828
2008-01-10 13:10:00,53.19,53.2,52.94,53.02,43766.13174727864,28.5589,28.5643,28.4247,28.4676,43766.1317
2008-01-10 13:15:00,53.03,53.12,52.89,52.96,51060.48703849175,28.473,28.5213,28.3978,28.4354,51060.487
2008-01-10 13:20:00,52.96,53.16,52.88,53.07,92245.5392211873,28.4354,28.5428,28.3925,28.4945,92245.5392
2008-01-10 13:25:00,53.07,53.2,53.05,53.09,58242.62147907081,28.4945,28.5643,28.4838,28.5052,58242.6215
2008-01-10 13:30:00,53.09,53.18,53.02,53.07,58018.17977780271,28.5052,28.5536,28.4676,28.4945,58018.1798
2008-01-10 13:35:00,53.06,53.06,52.7,52.86,73167.99461339916,28.4891,28.4891,28.2958,28.3817,73167.9946
2008-01-10 13:40:00,52.83,53.02,52.73,52.92,55661.54191448771,28.3656,28.4676,28.3119,28.414,55661.5419
2008-01-10 13:45:00,52.91,53.01,52.81,52.89,41409.49388396364,28.4086,28.4623,28.3549,28.3978,41409.4939
2008-01-10 13:50:00,52.9,52.94,52.66,52.83,57905.95892716866,28.4032,28.4247,28.2744,28.3656,57905.9589
2008-01-10 13:55:00,52.82,52.87,52.66,52.87,50723.824486589605,28.3603,28.3871,28.2744,28.3871,50723.8245
2008-01-10 14:00:00,52.87,52.95,52.79,52.82,41297.27303332959,28.3871,28.4301,28.3442,28.3603,41297.273
2008-01-10 14:05:00,52.82,52.85,52.69,52.79,61833.68869936034,28.3603,28.3764,28.2905,28.3442,61833.6887
2008-01-10 14:10:00,52.79,52.9,52.78,52.9,42980.58579284031,28.3442,28.4032,28.3388,28.4032,42980.5858
2008-01-10 14:15:00,52.87,53.45,52.81,53.38,206149.7026147458,28.3871,28.6985,28.3549,28.6609,206149.7026
2008-01-10 14:20:00,53.38,53.61,53.37,53.47,120525.19358096732,28.6609,28.7844,28.6556,28.7093,120525.1936
2008-01-10 14:25:00,53.48,53.55,53.15,53.15,102233.19492761754,28.7146,28.7522,28.5374,28.5374,102233.1949
2008-01-10 14:30:00,53.19,53.56,53.19,53.39,94153.2936819661,28.5589,28.7576,28.5589,28.6663,94153.2937
2008-01-10 14:35:00,53.4,53.72,53.37,53.72,111996.4089327797,28.6717,28.8435,28.6556,28.8435,111996.4089
2008-01-10 14:40:00,53.72,53.87,53.69,53.81,94489.95623386824,28.8435,28.924,28.8274,28.8918,94489.9562
2008-01-10 14:45:00,53.81,53.84,53.72,53.8,72831.33206149703,28.8918,28.9079,28.8435,28.8864,72831.3321
2008-01-10 14:50:00,53.76,53.87,53.76,53.87,77207.94523622488,28.865,28.924,28.865,28.924,77207.9452
2008-01-10 14:55:00,53.87,54.06,53.85,53.94,85063.40478060824,28.924,29.026,28.9133,28.9616,85063.4048
2008-01-10 15:00:00,53.94,53.94,53.81,53.82,76422.39928178655,28.9616,28.9616,28.8918,28.8972,76422.3993
2008-01-10 15:05:00,53.82,54.05,53.8,54.05,96397.71069464706,28.8972,29.0207,28.8864,29.0207,96397.7107
2008-01-10 15:10:00,54.04,54.04,53.83,53.83,71035.79845135225,29.0153,29.0153,28.9026,28.9026,71035.7985
2008-01-10 15:15:00,53.83,53.83,53.55,53.56,72943.55291213107,28.9026,28.9026,28.7522,28.7576,72943.5529
2008-01-10 15:20:00,53.56,53.63,53.51,53.54,83828.9754236337,28.7576,28.7952,28.7307,28.7468,83828.9754
2008-01-10 15:25:00,53.52,53.62,53.45,53.62,107507.5749074178,28.7361,28.7898,28.6985,28.7898,107507.5749
2008-01-10 15:30:00,53.61,53.86,53.61,53.79,106048.70384917516,28.7844,28.9187,28.7844,28.8811,106048.7038
2008-01-10 15:35:00,53.79,53.8,53.56,53.6,82370.10436539109,28.8811,28.8864,28.7576,28.7791,82370.1044
2008-01-10 15:40:00,53.59,53.72,53.47,53.48,183032.207384132,28.7737,28.8435,28.7093,28.7146,183032.2074
2008-01-10 15:45:00,53.48,53.51,53.39,53.46,107956.458309954,28.7146,28.7307,28.6663,28.7039,107956.4583
2008-01-10 15:50:00,53.47,53.56,53.37,53.51,123667.37739872068,28.7093,28.7576,28.6556,28.7307,123667.3774
2008-01-10 15:55:00,53.51,53.56,53.42,53.45,183256.64908540004,28.7307,28.7576,28.6824,28.6985,183256.6491
2008-01-11 09:30:00,53.12,53.12,52.57,52.57,81023.45415778251,28.5213,28.5213,28.226,28.226,81023.4542
2008-01-11 09:35:00,52.58,52.81,52.43,52.76,73504.65716530131,28.2314,28.3549,28.1509,28.328,73504.6572
2008-01-11 09:40:00,52.77,52.9,52.67,52.78,41633.93558523173,28.3334,28.4032,28.2797,28.3388,41633.9356
2008-01-11 09:45:00,52.82,53.09,52.81,53.09,56334.867018292,28.3603,28.5052,28.3549,28.5052,56334.867
2008-01-11 09:50:00,53.11,53.18,52.88,52.98,71709.12355515655,28.516,28.5536,28.3925,28.4462,71709.1236
2008-01-11 09:55:00,53.0,53.0,52.69,52.91,142969.3637077769,28.4569,28.4569,28.2905,28.4086,142969.3637
2008-01-11 10:00:00,52.9,52.9,52.57,52.59,90898.88901357872,28.4032,28.4032,28.226,28.2368,90898.889
2008-01-11 10:05:00,52.59,52.69,52.41,52.41,87307.82179328919,28.2368,28.2905,28.1401,28.1401,87307.8218
2008-01-11 10:10:00,52.4,52.53,52.28,52.32,156435.86578386262,28.1348,28.2046,28.0703,28.0918,156435.8658
2008-01-11 10:15:00,52.33,52.44,52.29,52.35,75524.63247671416,28.0972,28.1562,28.0757,28.1079,75524.6325
2008-01-11 10:20:00,52.36,52.45,52.29,52.43,196386.48860958364,28.1133,28.1616,28.0757,28.1509,196386.4886
2008-01-11 10:25:00,52.43,52.44,52.22,52.25,103243.18258332396,28.1509,28.1562,28.0381,28.0542,103243.1826
2008-01-11 10:30:00,52.26,52.41,52.13,52.35,69689.14824374368,28.0596,28.1401,27.9898,28.1079,69689.1482
2008-01-11 10:35:00,52.34,52.78,52.33,52.78,54090.45000561104,28.1025,28.3388,28.0972,28.3388,54090.45
2008-01-11 10:40:00,52.77,52.96,52.74,52.96,100549.88216810682,28.3334,28.4354,28.3173,28.4354,100549.8822
2008-01-11 10:45:00,52.96,53.47,52.94,53.47,117607.45146448207,28.4354,28.7093,28.4247,28.7093,117607.4515
2008-01-11 10:50:00,53.47,53.87,53.25,53.78,131635.05779373806,28.7093,28.924,28.5911,28.8757,131635.0578
2008-01-11 10:55:00,53.77,53.83,53.3,53.47,99203.23196049826,28.8703,28.9026,28.618,28.7093,99203.232
2008-01-11 11:00:00,53.47,53.5,53.36,53.48,70474.69419818201,28.7093,28.7254,28.6502,28.7146,70474.6942
2008-01-11 11:05:00,53.48,53.55,53.37,53.43,52856.02064863651,28.7146,28.7522,28.6556,28.6878,52856.0206
2008-01-11 11:10:00,53.42,53.49,53.38,53.49,31646.27987880148,28.6824,28.72,28.6609,28.72,31646.2799
2008-01-11 11:15:00,53.48,53.52,53.21,53.22,50499.38278532151,28.7146,28.7361,28.5697,28.575,50499.3828
2008-01-11 11:20:00,53.21,53.47,53.21,53.41,36359.55560543149,28.5697,28.7093,28.5697,28.677,36359.5556
2008-01-11 11:25:00,53.41,53.56,53.37,53.54,62843.67635506677,28.677,28.7576,28.6556,28.7468,62843.6764
2008-01-11 11:30:00,53.54,53.72,53.53,53.72,83492.31287173157,28.7468,28.8435,28.7415,28.8435,83492.3129
2008-01-11 11:35:00,53.72,53.87,53.64,53.71,78442.3745931994,28.8435,28.924,28.8005,28.8381,78442.3746
2008-01-11 11:40:00,53.7,53.71,53.44,53.45,20760.85736729884,28.8328,28.8381,28.6932,28.6985,20760.8574
2008-01-11 11:45:00,53.46,53.73,53.41,53.64,49938.27853215127,28.7039,28.8489,28.677,28.8005,49938.2785
2008-01-11 11:50:00,53.65,53.91,53.65,53.74,53192.68320053866,28.8059,28.9455,28.8059,28.8542,53192.6832
2008-01-11 11:55:00,53.73,53.76,53.7,53.75,32880.709235776005,28.8489,28.865,28.8328,28.8596,32880.7092
2008-01-11 12:00:00,53.74,53.78,53.52,53.64,51060.48703849175,28.8542,28.8757,28.7361,28.8005,51060.487
2008-01-11 12:05:00,53.65,53.67,53.49,53.6,33217.37178767815,28.8059,28.8166,28.72,28.7791,33217.3718
2008-01-11 12:10:00,53.61,53.64,53.59,53.63,22556.390977443607,28.7844,28.8005,28.7737,28.7952,22556.391
2008-01-11 12:15:00,53.63,53.82,53.56,53.58,53866.00830434294,28.7952,28.8972,28.7576,28.7683,53866.0083
2008-01-11 12:20:00,53.57,53.57,53.39,53.41,24576.36628885647,28.763,28.763,28.6663,28.677,24576.3663
2008-01-11 12:25:00,53.43,53.61,53.4,53.56,25474.13309392885,28.6878,28.7844,28.6717,28.7576,25474.1331
2008-01-11 12:30:00,53.58,53.58,53.42,53.44,36808.43900796768,28.7683,28.7683,28.6824,28.6932,36808.439
2008-01-11 12:35:00,53.43,53.53,53.4,53.47,19414.207159690268,28.6878,28.7415,28.6717,28.7093,19414.2072
2008-01-11 12:40:00,53.47,53.61,53.47,53.6,50162.72023341936,28.7093,28.7844,28.7093,28.7791,50162.7202
2008-01-11 12:45:00,53.59,53.78,53.5,53.72,51397.14959039389,28.7737,28.8757,28.7254,28.8435,51397.1496
2008-01-11 12:50:00,53.74,53.76,53.65,53.72,58130.40062843676,28.8542,28.865,28.8059,28.8435,58130.4006
2008-01-11 12:55:00,53.73,53.78,53.61,53.78,28840.758612950285,28.8489,28.8757,28.7844,28.8757,28840.7586
2008-01-11 13:00:00,53.78,53.8,53.53,53.56,34900.68454718887,28.8757,28.8864,28.7415,28.7576,34900.6845
2008-01-11 13:05:00,53.57,53.57,53.35,53.42,46347.21131186174,28.763,28.763,28.6448,28.6824,46347.2113
2008-01-11 13:10:00,53.44,53.5,53.34,53.4,57793.73807653462,28.6932,28.7254,28.6395,28.6717,57793.7381
2008-01-11 13:15:00,53.39,53.39,53.25,53.35,72606.89036022892,28.6663,28.6663,28.5911,28.6448,72606.8904
2008-01-11 13:20:00,53.36,53.36,53.07,53.15,68679.16058803725,28.6502,28.6502,28.4945,28.5374,68679.1606
2008-01-11 13:25:00,53.16,53.44,53.16,53.44,83380.09202109752,28.5428,28.6932,28.5428,28.6932,83380.092
2008-01-11 13:30:00,53.43,53.62,53.31,53.62,90450.00561104252,28.6878,28.7898,28.6234,28.7898,90450.0056
2008-01-11 13:35:00,53.64,53.72,53.33,53.45,188194.36651329816,28.8005,28.8435,28.6341,28.6985,188194.3665
2008-01-11 13:40:00,53.47,53.56,53.4,53.41,46683.87386376388,28.7093,28.7576,28.6717,28.677,46683.8739
2008-01-11 13:45:00,53.41,53.42,53.21,53.24,58354.84232970486,28.677,28.6824,28.5697,28.5858,58354.8423
2008-01-11 13:50:00,53.23,53.38,53.23,53.38,49264.95342834698,28.5804,28.6609,28.5804,28.6609,49264.9534
2008-01-11 13:55:00,53.38,53.4,53.19,53.2,84277.8588261699,28.6609,28.6717,28.5589,28.5643,84277.8588
2008-01-11 14:00:00,53.2,53.22,53.13,53.15,47244.97811693412,28.5643,28.575,28.5267,28.5374,47244.9781
2008-01-11 14:05:00,53.15,53.28,53.13,53.26,27045.22500280552,28.5374,28.6072,28.5267,28.5965,27045.225
2008-01-11 14:10:00,53.27,53.34,53.23,53.34,30860.733924363147,28.6019,28.6395,28.5804,28.6395,30860.7339
2008-01-11 14:15:00,53.32,53.62,53.32,53.56,79340.1413982718,28.6287,28.7898,28.6287,28.7576,79340.1414
2008-01-11 14:20:00,53.56,53.57,53.37,53.43,50723.824486589605,28.7576,28.763,28.6556,28.6878,50723.8245
2008-01-11 14:25:00,53.42,53.43,53.25,53.35,58467.0631803389,28.6824,28.6878,28.5911,28.6448,58467.0632
2008-01-11 14:30:00,53.35,53.37,53.2,53.2,52519.35809673437,28.6448,28.6556,28.5643,28.5643,52519.3581
2008-01-11 14:35:00,53.21,53.31,53.13,53.29,30075.18796992481,28.5697,28.6234,28.5267,28.6126,30075.188
2008-01-11 14:40:00,53.29,53.32,53.26,53.31,38828.414319380536,28.6126,28.6287,28.5965,28.6234,38828.4143
2008-01-11 14:45:00,53.32,53.37,53.14,53.15,40175.06452698911,28.6287,28.6556,28.5321,28.5374,40175.0645
2008-01-11 14:50:00,53.19,53.26,53.08,53.15,35461.78880035911,28.5589,28.5965,28.4999,28.5374,35461.7888
2008-01-11 14:55:00,53.16,53.16,52.91,53.1,85063.40478060824,28.5428,28.5428,28.4086,28.5106,85063.4048
2008-01-11 15:00:00,53.08,53.13,52.98,53.07,75524.63247671416,28.4999,28.5267,28.4462,28.4945,75524.6325
2008-01-11 15:05:00,53.07,53.19,52.98,52.98,100998.76557064302,28.4945,28.5589,28.4462,28.4462,100998.7656
2008-01-11 15:10:00,52.98,53.03,52.77,52.92,135787.22926719784,28.4462,28.473,28.3334,28.414,135787.2293
2008-01-11 15:15:00,52.92,53.07,52.92,53.04,117719.67231511614,28.414,28.4945,28.414,28.4784,117719.6723
2008-01-11 15:20:00,53.02,53.07,52.89,53.03,177533.38570306363,28.4676,28.4945,28.3978,28.473,177533.3857
2008-01-11 15:25:00,53.01,53.26,53.01,53.23,127258.4446190102,28.4623,28.5965,28.4623,28.5804,127258.4446
2008-01-11 15:30:00,53.23,53.29,53.14,53.21,116597.46380877566,28.5804,28.6126,28.5321,28.5697,116597.4638
2008-01-11 15:35:00,53.23,53.3,53.12,53.29,104702.0536415666,28.5804,28.618,28.5213,28.6126,104702.0536
2008-01-11 15:40:00,53.29,53.36,53.19,53.22,118954.10167209066,28.6126,28.6502,28.5589,28.575,118954.1017
2008-01-11 15:45:00,53.22,53.28,53.19,53.27,97295.47749971945,28.575,28.6072,28.5589,28.6019,97295.4775
2008-01-11 15:50:00,53.27,53.37,53.16,53.19,151161.4858040624,28.6019,28.6556,28.5428,28.5589,151161.4858
2008-01-11 15:55:00,53.19,53.21,53.04,53.12,165413.53383458644,28.5589,28.5697,28.4784,28.5213,165413.5338
2008-01-14 09:30:00,53.61,53.67,53.28,53.45,69689.14824374368,28.7844,28.8166,28.6072,28.6985,69689.1482
2008-01-14 09:35:00,53.47,53.58,53.07,53.29,58354.84232970486,28.7093,28.7683,28.4945,28.6126,58354.8423
2008-01-14 09:40:00,53.3,53.42,53.21,53.3,38940.63517001459,28.618,28.6824,28.5697,28.618,38940.6352
2008-01-14 09:45:00,53.32,53.47,53.09,53.14,57457.07552463248,28.6287,28.7093,28.5052,28.5321,57457.0755
2008-01-14 09:50:00,53.12,53.32,53.04,53.07,83492.31287173157,28.5213,28.6287,28.4784,28.4945,83492.3129
2008-01-14 09:55:00,53.07,53.26,52.99,53.07,70923.57760071821,28.4945,28.5965,28.4515,28.4945,70923.5776
2008-01-14 10:00:00,53.08,53.09,52.94,53.09,47581.64066883627,28.4999,28.5052,28.4247,28.5052,47581.6407
2008-01-14 10:05:00,53.08,53.13,52.95,53.1,39838.40197508697,28.4999,28.5267,28.4301,28.5106,39838.402
2008-01-14 10:10:00,53.1,53.31,53.07,53.26,47581.64066883627,28.5106,28.6234,28.4945,28.5965,47581.6407
2008-01-14 10:15:00,53.26,53.39,53.16,53.24,79564.58309953989,28.5965,28.6663,28.5428,28.5858,79564.5831
2008-01-14 10:20:00,53.24,53.24,53.08,53.1,39613.96027381888,28.5858,28.5858,28.4999,28.5106,39613.9603
2008-01-14 10:25:00,53.11,53.21,53.1,53.1,30299.629671192903,28.516,28.5697,28.5106,28.5106,30299.6297
2008-01-14 10:30:00,53.11,53.24,53.1,53.24,43205.027494108406,28.516,28.5858,28.5106,28.5858,43205.0275
2008-01-14 10:35:00,53.25,53.31,53.1,53.28,94153.2936819661,28.5911,28.6234,28.5106,28.6072,94153.2937
2008-01-14 10:40:00,53.31,53.32,53.07,53.15,36022.89305352934,28.6234,28.6287,28.4945,28.5374,36022.8931
2008-01-14 10:45:00,53.15,53.24,53.15,53.17,17394.23184827741,28.5374,28.5858,28.5374,28.5482,17394.2318
2008-01-14 10:50:00,53.18,53.23,53.07,53.13,32095.16328133767,28.5536,28.5804,28.4945,28.5267,32095.1633
2008-01-14 10:55:00,53.13,53.38,53.13,53.27,38155.08921557625,28.5267,28.6609,28.5267,28.6019,38155.0892
2008-01-14 11:00:00,53.3,53.39,53.29,53.34,39726.18112445292,28.618,28.6663,28.6126,28.6395,39726.1811
2008-01-14 11:05:00,53.33,53.35,53.24,53.27,23566.37863315004,28.6341,28.6448,28.5858,28.6019,23566.3786
2008-01-14 11:10:00,53.26,53.33,53.23,53.29,15598.698238132643,28.5965,28.6341,28.5804,28.6126,15598.6982
2008-01-14 11:15:00,53.28,53.34,53.15,53.17,26371.89989900124,28.6072,28.6395,28.5374,28.5482,26371.8999
2008-01-14 11:20:00,53.17,53.17,53.1,53.1,15149.814835596451,28.5482,28.5482,28.5106,28.5106,15149.8148
2008-01-14 11:25:00,53.12,53.17,53.09,53.13,28279.654359780045,28.5213,28.5482,28.5052,28.5267,28279.6544
2008-01-14 11:30:00,53.13,53.15,53.06,53.07,37369.54326113792,28.5267,28.5374,28.4891,28.4945,37369.5433
2008-01-14 11:35:00,53.08,53.1,53.04,53.06,23790.82033441813,28.4999,28.5106,28.4784,28.4891,23790.8203
2008-01-14 11:40:00,53.07,53.11,53.03,53.11,17506.452698911457,28.4945,28.516,28.473,28.516,17506.4527
2008-01-14 11:45:00,53.09,53.17,53.0,53.05,28279.654359780045,28.5052,28.5482,28.4569,28.4838,28279.6544
2008-01-14 11:50:00,53.07,53.12,53.07,53.11,17955.336101447647,28.4945,28.5213,28.4945,28.516,17955.3361
2008-01-14 11:55:00,53.1,53.1,53.0,53.0,21658.624172371223,28.5106,28.5106,28.4569,28.4569,21658.6242
2008-01-14 12:00:00,53.0,53.05,52.97,53.0,23790.82033441813,28.4569,28.4838,28.4408,28.4569,23790.8203
2008-01-14 12:05:00,53.0,53.03,52.96,53.0,23229.71608124789,28.4569,28.473,28.4354,28.4569,23229.7161
2008-01-14 12:10:00,53.0,53.03,52.94,52.94,24800.80799012457,28.4569,28.473,28.4247,28.4247,24800.808
2008-01-14 12:15:00,52.94,52.98,52.89,52.96,29738.525418022666,28.4247,28.4462,28.3978,28.4354,29738.5254
2008-01-14 12:20:00,52.98,52.98,52.87,52.89,25137.470542026706,28.4462,28.4462,28.3871,28.3978,25137.4705
2008-01-14 12:25:00,52.9,52.92,52.81,52.81,32544.04668387386,28.4032,28.414,28.3549,28.3549,32544.0467
2008-01-14 12:30:00,52.78,52.93,52.78,52.83,32095.16328133767,28.3388,28.4193,28.3388,28.3656,32095.1633
2008-01-14 12:35:00,52.83,52.85,52.74,52.79,25698.574795196942,28.3656,28.3764,28.3173,28.3442,25698.5748
2008-01-14 12:40:00,52.79,52.79,52.71,52.74,16047.581640668835,28.3442,28.3442,28.3012,28.3173,16047.5816
2008-01-14 12:45:00,52.74,52.75,52.71,52.72,15823.13993940074,28.3173,28.3227,28.3012,28.3066,15823.1399
2008-01-14 12:50:00,52.72,52.84,52.7,52.82,32319.604982605768,28.3066,28.371,28.2958,28.3603,32319.605
2008-01-14 12:55:00,52.84,52.94,52.84,52.88,19526.42801032432,28.371,28.4247,28.371,28.3925,19526.428
2008-01-14 13:00:00,52.9,52.98,52.89,52.96,14139.827179890022,28.4032,28.4462,28.3978,28.4354,14139.8272
2008-01-14 13:05:00,52.96,53.02,52.95,53.02,15710.919088766692,28.4354,28.4676,28.4301,28.4676,15710.9191
2008-01-14 13:10:00,53.06,53.07,52.9,52.93,23903.04118505218,28.4891,28.4945,28.4032,28.4193,23903.0412
2008-01-14 13:15:00,52.93,53.07,52.91,53.03,27830.77095724385,28.4193,28.4945,28.4086,28.473,27830.771
2008-01-14 13:20:00,53.05,53.12,53.03,53.09,19638.648860958365,28.4838,28.5213,28.473,28.5052,19638.6489
2008-01-14 13:25:00,53.09,53.15,53.08,53.09,42419.48153967007,28.5052,28.5374,28.4999,28.5052,42419.4815
2008-01-14 13:30:00,53.09,53.17,53.08,53.15,24239.703736954325,28.5052,28.5482,28.4999,28.5374,24239.7037
2008-01-14 13:35:00,53.15,53.19,53.14,53.14,27381.887554707664,28.5374,28.5589,28.5321,28.5321,27381.8876
2008-01-14 13:40:00,53.14,53.29,53.12,53.23,55100.43766131747,28.5321,28.6126,28.5213,28.5804,55100.4377
2008-01-14 13:45:00,53.23,53.28,53.17,53.21,37706.20581304006,28.5804,28.6072,28.5482,28.5697,37706.2058
2008-01-14 13:50:00,53.21,53.27,53.2,53.23,25361.9122432948,28.5697,28.6019,28.5643,28.5804,25361.9122
2008-01-14 13:55:00,53.23,53.3,53.21,53.22,40511.72707889126,28.5804,28.618,28.5697,28.575,40511.7271
2008-01-14 14:00:00,53.23,53.26,53.17,53.24,49040.51172707889,28.5804,28.5965,28.5482,28.5858,49040.5117
2008-01-14 14:05:00,53.24,53.29,53.11,53.23,41072.8313320615,28.5858,28.6126,28.516,28.5804,41072.8313
2008-01-14 14:10:00,53.23,53.23,53.15,53.15,24576.36628885647,28.5804,28.5804,28.5374,28.5374,24576.3663
2008-01-14 14:15:00,53.15,53.23,53.13,53.15,42307.26068903602,28.5374,28.5804,28.5267,28.5374,42307.2607
2008-01-14 14:20:00,53.16,53.2,53.15,53.18,34339.580294018626,28.5428,28.5643,28.5374,28.5536,34339.5803
2008-01-14 14:25:00,53.16,53.22,53.14,53.22,27718.550106609808,28.5428,28.575,28.5321,28.575,27718.5501
2008-01-14 14:30:00,53.22,53.38,53.22,53.29,40960.61048142744,28.575,28.6609,28.575,28.6126,40960.6105
2008-01-14 14:35:00,53.29,53.45,53.24,53.39,58242.62147907081,28.6126,28.6985,28.5858,28.6663,58242.6215
2008-01-14 14:40:00,53.39,53.47,53.38,53.47,43541.69004601055,28.6663,28.7093,28.6609,28.7093,43541.69
2008-01-14 14:45:00,53.47,53.47,53.37,53.39,38828.414319380536,28.7093,28.7093,28.6556,28.6663,38828.4143
2008-01-14 14:50:00,53.38,53.46,53.29,53.31,51958.25384356413,28.6609,28.7039,28.6126,28.6234,51958.2538
2008-01-14 14:55:00,53.31,53.49,53.31,53.46,42195.03983840197,28.6234,28.72,28.6234,28.7039,42195.0398
2008-01-14 15:00:00,53.47,53.55,53.44,53.49,66210.3018740882,28.7093,28.7522,28.6932,28.72,66210.3019
2008-01-14 15:05:00,53.49,53.55,53.43,53.46,42307.26068903602,28.72,28.7522,28.6878,28.7039,42307.2607
2008-01-14 15:10:00,53.46,53.53,53.31,53.33,49938.27853215127,28.7039,28.7415,28.6234,28.6341,49938.2785
2008-01-14 15:15:00,53.34,53.47,53.28,53.31,57344.85467399842,28.6395,28.7093,28.6072,28.6234,57344.8547
2008-01-14 15:20:00,53.31,53.4,53.3,53.34,44888.34025361912,28.6234,28.6717,28.618,28.6395,44888.3403
2008-01-14 15:25:00,53.34,53.44,53.29,53.43,50948.2661878577,28.6395,28.6932,28.6126,28.6878,50948.2662
2008-01-14 15:30:00,53.41,53.43,53.35,53.37,63517.001458871055,28.677,28.6878,28.6448,28.6556,63517.0015
2008-01-14 15:35:00,53.35,53.39,53.26,53.38,70586.91504881607,28.6448,28.6663,28.5965,28.6609,70586.915
2008-01-14 15:40:00,53.35,53.56,53.31,53.51,116036.35955560542,28.6448,28.7576,28.6234,28.7307,116036.3596
2008-01-14 15:45:00,53.52,53.53,53.41,53.5,117158.5680619459,28.7361,28.7415,28.677,28.7254,117158.5681
2008-01-14 15:50:00,53.49,53.56,53.43,53.45,108517.56256312424,28.72,28.7576,28.6878,28.6985,108517.5626
2008-01-14 15:55:00,53.45,53.58,53.41,53.57,212546.29110088653,28.6985,28.7683,28.677,28.763,212546.2911
2008-01-15 09:30:00,53.99,54.36,53.92,54.06,241611.4914151049,28.9885,29.1871,28.9509,29.026,241611.4914
2008-01-15 09:35:00,54.06,54.28,53.88,54.05,235888.22803276847,29.026,29.1442,28.9294,29.0207,235888.228
2008-01-15 09:40:00,54.0,54.05,53.72,53.97,88542.25115026372,28.9938,29.0207,28.8435,28.9777,88542.2512
2008-01-15 09:45:00,53.99,54.21,53.99,54.13,46010.5487599596,28.9885,29.1066,28.9885,29.0636,46010.5488
2008-01-15 09:50:00,54.13,54.19,53.96,54.09,70699.13589945012,29.0636,29.0958,28.9724,29.0422,70699.1359
2008-01-15 09:55:00,54.09,54.13,53.92,53.97,63853.6640107732,29.0422,29.0636,28.9509,28.9777,63853.664
2008-01-15 10:00:00,53.97,54.15,53.97,54.01,70138.03164627988,28.9777,29.0744,28.9777,28.9992,70138.0316
2008-01-15 10:05:00,54.01,54.07,53.67,53.68,92021.0975199192,28.9992,29.0314,28.8166,28.822,92021.0975
2008-01-15 10:10:00,53.69,53.75,53.53,53.57,62507.01380316463,28.8274,28.8596,28.7415,28.763,62507.0138
2008-01-15 10:15:00,53.57,53.78,53.51,53.6,74739.08652227583,28.763,28.8757,28.7307,28.7791,74739.0865
2008-01-15 10:20:00,53.6,53.71,53.53,53.7,64751.43081584558,28.7791,28.8381,28.7415,28.8328,64751.4308
2008-01-15 10:25:00,53.7,53.78,53.57,53.74,64526.98911457748,28.8328,28.8757,28.763,28.8542,64526.9891
2008-01-15 10:30:00,53.74,53.92,53.71,53.87,82931.20861856133,28.8542,28.9509,28.8381,28.924,82931.2086
2008-01-15 10:35:00,53.85,53.88,53.56,53.62,114801.9301986309,28.9133,28.9294,28.7576,28.7898,114801.9302
2008-01-15 10:40:00,53.6,53.63,53.24,53.37,63853.6640107732,28.7791,28.7952,28.5858,28.6556,63853.664
2008-01-15 10:45:00,53.38,53.47,53.24,53.42,66995.84782852653,28.6609,28.7093,28.5858,28.6824,66995.8478
2008-01-15 10:50:00,53.42,53.6,53.31,53.57,63741.44316013915,28.6824,28.7791,28.6234,28.763,63741.4432
2008-01-15 10:55:00,53.56,53.6,53.24,53.29,38828.414319380536,28.7576,28.7791,28.5858,28.6126,38828.4143
2008-01-15 11:00:00,53.3,53.44,53.28,53.39,27942.9918078779,28.618,28.6932,28.6072,28.6663,27942.9918
2008-01-15 11:05:00,53.39,53.46,53.33,53.4,33778.476040848385,28.6663,28.7039,28.6341,28.6717,33778.476
2008-01-15 11:10:00,53.42,53.72,53.41,53.64,47244.97811693412,28.6824,28.8435,28.677,28.8005,47244.9781
2008-01-15 11:15:00,53.66,53.71,53.56,53.65,34788.46369655482,28.8113,28.8381,28.7576,28.8059,34788.4637
2008-01-15 11:20:00,53.65,53.79,53.64,53.73,46459.43216249579,28.8059,28.8811,28.8005,28.8489,46459.4322
2008-01-15 11:25:00,53.73,53.74,53.58,53.66,28167.433509146,28.8489,28.8542,28.7683,28.8113,28167.4335
2008-01-15 11:30:00,53.66,53.66,53.4,53.49,26596.34160026933,28.8113,28.8113,28.6717,28.72,26596.3416
2008-01-15 11:35:00,53.49,53.51,53.45,53.48,27830.77095724385,28.72,28.7307,28.6985,28.7146,27830.771
2008-01-15 11:40:00,53.49,53.52,53.39,53.41,34564.02199528672,28.72,28.7361,28.6663,28.677,34564.022
2008-01-15 11:45:00,53.43,53.47,53.29,53.36,31085.17562563124,28.6878,28.7093,28.6126,28.6502,31085.1756
2008-01-15 11:50:00,53.36,53.44,53.27,53.44,44102.79429918079,28.6502,28.6932,28.6019,28.6932,44102.7943
2008-01-15 11:55:00,53.44,53.51,53.39,53.51,19414.207159690268,28.6932,28.7307,28.6663,28.7307,19414.2072
2008-01-15 12:00:00,53.51,53.54,53.47,53.52,30524.071372461003,28.7307,28.7468,28.7093,28.7361,30524.0714
2008-01-15 12:05:00,53.52,53.62,53.41,53.57,21883.06587363932,28.7361,28.7898,28.677,28.763,21883.0659
2008-01-15 12:10:00,53.59,53.65,53.48,53.6,30636.29222309505,28.7737,28.8059,28.7146,28.7791,30636.2922
2008-01-15 12:15:00,53.6,53.67,53.56,53.56,19975.31141286051,28.7791,28.8166,28.7576,28.7576,19975.3114
2008-01-15 12:20:00,53.59,53.67,53.55,53.56,41521.714734597685,28.7737,28.8166,28.7522,28.7576,41521.7147
2008-01-15 12:25:00,53.55,53.57,53.47,53.52,24239.703736954325,28.7522,28.763,28.7093,28.7361,24239.7037
2008-01-15 12:30:00,53.52,53.61,53.41,53.52,21209.74076983504,28.7361,28.7844,28.677,28.7361,21209.7408
2008-01-15 12:35:00,53.52,53.55,53.41,53.46,19750.86971159241,28.7361,28.7522,28.677,28.7039,19750.8697
2008-01-15 12:40:00,53.46,53.51,53.44,53.45,9650.99315452811,28.7039,28.7307,28.6932,28.6985,9650.9932
2008-01-15 12:45:00,53.48,53.62,53.46,53.6,28840.758612950285,28.7146,28.7898,28.7039,28.7791,28840.7586
2008-01-15 12:50:00,53.56,53.64,53.53,53.56,25474.13309392885,28.7576,28.8005,28.7415,28.7576,25474.1331
2008-01-15 12:55:00,53.56,53.72,53.5,53.72,33105.1509370441,28.7576,28.8435,28.7254,28.8435,33105.1509
2008-01-15 13:00:00,53.72,53.75,53.65,53.74,40623.9479295253,28.8435,28.8596,28.8059,28.8542,40623.9479
2008-01-15 13:05:00,53.75,53.76,53.56,53.61,51284.928739759845,28.8596,28.865,28.7576,28.7844,51284.9287
2008-01-15 13:10:00,53.6,53.83,53.59,53.77,30524.071372461003,28.7791,28.9026,28.7737,28.8703,30524.0714
2008-01-15 13:15:00,53.78,53.86,53.77,53.82,40287.28537762316,28.8757,28.9187,28.8703,28.8972,40287.2854
2008-01-15 13:20:00,53.83,53.83,53.62,53.64,20424.1948153967,28.9026,28.9026,28.7898,28.8005,20424.1948
2008-01-15 13:25:00,53.65,53.68,53.57,53.61,20536.41566603075,28.8059,28.822,28.763,28.7844,20536.4157
2008-01-15 13:30:00,53.61,53.63,53.51,53.57,22331.94927617552,28.7844,28.7952,28.7307,28.763,22331.9493
2008-01-15 13:35:00,53.58,53.78,53.58,53.7,29401.86286612052,28.7683,28.8757,28.7683,28.8328,29401.8629
2008-01-15 13:40:00,53.68,53.74,53.65,53.67,25923.016496465043,28.822,28.8542,28.8059,28.8166,25923.0165
2008-01-15 13:45:00,53.67,53.72,53.56,53.67,28728.53776231624,28.8166,28.8435,28.7576,28.8166,28728.5378
2008-01-15 13:50:00,53.66,53.66,53.5,53.57,28055.21265851195,28.8113,28.8113,28.7254,28.763,28055.2127
2008-01-15 13:55:00,53.56,53.74,53.53,53.64,33554.03433958029,28.7576,28.8542,28.7415,28.8005,33554.0343
2008-01-15 14:00:00,53.65,53.7,53.59,53.67,27606.32925597576,28.8059,28.8328,28.7737,28.8166,27606.3293
2008-01-15 14:05:00,53.65,53.79,53.64,53.67,38603.97261811244,28.8059,28.8811,28.8005,28.8166,38603.9726
2008-01-15 14:10:00,53.67,53.86,53.67,53.85,31534.05902816743,28.8166,28.9187,28.8166,28.9133,31534.059
2008-01-15 14:15:00,53.85,53.86,53.74,53.8,35012.90539782291,28.9133,28.9187,28.8542,28.8864,35012.9054
2008-01-15 14:20:00,53.8,53.8,53.69,53.72,38940.63517001459,28.8864,28.8864,28.8274,28.8435,38940.6352
2008-01-15 14:25:00,53.72,53.78,53.63,53.74,23566.37863315004,28.8435,28.8757,28.7952,28.8542,23566.3786
2008-01-15 14:30:00,53.74,53.78,53.65,53.65,20873.078217932893,28.8542,28.8757,28.8059,28.8059,20873.0782
2008-01-15 14:35:00,53.66,53.67,53.56,53.64,50836.04533722365,28.8113,28.8166,28.7576,28.8005,50836.0453
2008-01-15 14:40:00,53.66,53.82,53.65,53.79,69015.8231399394,28.8113,28.8972,28.8059,28.8811,69015.8231
2008-01-15 14:45:00,53.77,53.78,53.59,53.6,49826.05768151722,28.8703,28.8757,28.7737,28.7791,49826.0577
2008-01-15 14:50:00,53.62,53.7,53.59,53.62,40736.16878015935,28.7898,28.8328,28.7737,28.7898,40736.1688
2008-01-15 14:55:00,53.63,53.72,53.51,53.56,85624.50903377848,28.7952,28.8435,28.7307,28.7576,85624.509
2008-01-15 15:00:00,53.56,53.56,53.44,53.52,57232.63382336438,28.7576,28.7576,28.6932,28.7361,57232.6338
2008-01-15 15:05:00,53.52,53.61,53.51,53.56,44327.23600044888,28.7361,28.7844,28.7307,28.7576,44327.236
2008-01-15 15:10:00,53.56,53.61,53.47,53.48,60262.59679048367,28.7576,28.7844,28.7093,28.7146,60262.5968
2008-01-15 15:15:00,53.48,53.6,53.47,53.58,81247.89585905061,28.7146,28.7791,28.7093,28.7683,81247.8959
2008-01-15 15:20:00,53.58,53.63,53.51,53.55,92133.31837055324,28.7683,28.7952,28.7307,28.7522,92133.3184
2008-01-15 15:25:00,53.56,53.76,53.55,53.73,107619.79575805184,28.7576,28.865,28.7522,28.8489,107619.7958
2008-01-15 15:30:00,53.73,53.83,53.7,53.83,86746.71754011895,28.8489,28.9026,28.8328,28.9026,86746.7175
2008-01-15 15:35:00,53.84,53.95,53.8,53.8,159241.38704971384,28.9079,28.967,28.8864,28.8864,159241.387
2008-01-15 15:40:00,53.8,53.81,53.6,53.62,278868.81382560875,28.8864,28.8918,28.7791,28.7898,278868.8138
2008-01-15 15:45:00,53.61,53.62,53.47,53.62,167433.50914599933,28.7844,28.7898,28.7093,28.7898,167433.5091
2008-01-15 15:50:00,53.62,53.62,53.51,53.51,169341.26360677814,28.7898,28.7898,28.7307,28.7307,169341.2636
2008-01-15 15:55:00,53.51,53.54,53.35,53.35,225002.80552126584,28.7307,28.7468,28.6448,28.6448,225002.8055
2008-01-16 09:30:00,53.47,54.34,53.47,54.13,187857.703961396,28.7093,29.1764,28.7093,29.0636,187857.704
2008-01-16 09:35:00,54.16,54.18,53.65,53.67,128156.2114240826,29.0797,29.0905,28.8059,28.8166,128156.2114
2008-01-16 09:40:00,53.69,53.79,53.67,53.75,141622.71350016832,28.8274,28.8811,28.8166,28.8596,141622.7135
2008-01-16 09:45:00,53.75,53.97,53.75,53.95,143081.58455841095,28.8596,28.9777,28.8596,28.967,143081.5846
2008-01-16 09:50:00,53.94,53.98,53.72,53.76,108293.12086185612,28.9616,28.9831,28.8435,28.865,108293.1209
2008-01-16 09:55:00,53.76,53.8,53.59,53.59,98866.56940859611,28.865,28.8864,28.7737,28.7737,98866.5694
2008-01-16 10:00:00,53.6,53.7,53.5,53.67,197172.034564022,28.7791,28.8328,28.7254,28.8166,197172.0346
2008-01-16 10:05:00,53.69,53.97,53.61,53.68,97295.47749971945,28.8274,28.9777,28.7844,28.822,97295.4775
2008-01-16 10:10:00,53.68,53.8,53.58,53.69,164403.54617888003,28.822,28.8864,28.7683,28.8274,164403.5462
2008-01-16 10:15:00,53.69,53.73,53.66,53.72,173717.876781506,28.8274,28.8489,28.8113,28.8435,173717.8768
2008-01-16 10:20:00,53.72,53.74,53.55,53.64,130176.18673549544,28.8435,28.8542,28.7522,28.8005,130176.1867
2008-01-16 10:25:00,53.65,53.84,53.55,53.77,107395.35405678376,28.8059,28.9079,28.7522,28.8703,107395.3541
2008-01-16 10:30:00,53.77,53.97,53.77,53.97,122994.0522949164,28.8703,28.9777,28.8703,28.9777,122994.0523
2008-01-16 10:35:00,53.97,53.98,53.88,53.97,125126.2484569633,28.9777,28.9831,28.9294,28.9777,125126.2485
2008-01-16 10:40:00,53.97,53.97,53.72,53.95,96285.489844013,28.9777,28.9777,28.8435,28.967,96285.4898
2008-01-16 10:45:00,53.96,53.98,53.79,53.81,74177.98226910559,28.9724,28.9831,28.8811,28.8918,74177.9823
2008-01-16 10:50:00,53.82,53.85,53.76,53.79,97632.14005162158,28.8972,28.9133,28.865,28.8811,97632.1401
2008-01-16 10:55:00,53.79,53.96,53.78,53.95,101447.6489731792,28.8811,28.9724,28.8757,28.967,101447.649
2008-01-16 11:00:00,53.95,53.97,53.8,53.83,97856.58175288967,28.967,28.9777,28.8864,28.9026,97856.5818
2008-01-16 11:05:00,53.83,54.01,53.8,53.99,85400.06733251037,28.9026,28.9992,28.8864,28.9885,85400.0673
2008-01-16 11:10:00,54.01,54.01,53.87,53.88,69689.14824374368,28.9992,28.9992,28.924,28.9294,69689.1482
2008-01-16 11:15:00,53.88,54.02,53.87,54.02,42980.58579284031,28.9294,29.0046,28.924,29.0046,42980.5858
2008-01-16 11:20:00,54.03,54.05,54.0,54.02,71709.12355515655,29.0099,29.0207,28.9938,29.0046,71709.1236
2008-01-16 11:25:00,54.03,54.05,53.85,54.03,94489.95623386824,29.0099,29.0207,28.9133,29.0099,94489.9562
2008-01-16 11:30:00,54.03,54.23,54.02,54.14,73616.87801593536,29.0099,29.1173,29.0046,29.069,73616.878
2008-01-16 11:35:00,54.14,54.17,54.0,54.0,60150.37593984962,29.069,29.0851,28.9938,28.9938,60150.3759
2008-01-16 11:40:00,53.99,54.01,53.86,53.88,69801.36909437773,28.9885,28.9992,28.9187,28.9294,69801.3691
2008-01-16 11:45:00,53.89,53.93,53.85,53.91,57905.95892716866,28.9348,28.9562,28.9133,28.9455,57905.9589
2008-01-16 11:50:00,53.92,54.25,53.9,54.23,82257.88351475704,28.9509,29.1281,28.9401,29.1173,82257.8835
2008-01-16 11:55:00,54.25,54.31,54.09,54.19,121198.51868477162,29.1281,29.1603,29.0422,29.0958,121198.5187
2008-01-16 12:00:00,54.19,54.42,54.18,54.32,156323.64493322858,29.0958,29.2193,29.0905,29.1656,156323.6449
2008-01-16 12:05:00,54.31,54.51,53.85,54.37,212321.84939961843,29.1603,29.2677,28.9133,29.1925,212321.8494
2008-01-16 12:10:00,54.36,54.42,54.22,54.31,104814.27449220064,29.1871,29.2193,29.112,29.1603,104814.2745
2008-01-16 12:15:00,54.3,54.43,54.27,54.31,55100.43766131747,29.1549,29.2247,29.1388,29.1603,55100.4377
2008-01-16 12:20:00,54.31,54.36,54.22,54.29,79115.6996970037,29.1603,29.1871,29.112,29.1495,79115.6997
2008-01-16 12:25:00,54.29,54.37,54.23,54.29,53866.00830434294,29.1495,29.1925,29.1173,29.1495,53866.0083
2008-01-16 12:30:00,54.31,54.43,54.29,54.43,80462.34990461227,29.1603,29.2247,29.1495,29.2247,80462.3499
2008-01-16 12:35:00,54.44,54.45,54.24,54.4,89552.23880597015,29.2301,29.2354,29.1227,29.2086,89552.2388
2008-01-16 12:40:00,54.4,54.5,54.35,54.5,65424.75591964987,29.2086,29.2623,29.1818,29.2623,65424.7559
2008-01-16 12:45:00,54.5,54.52,54.22,54.33,49826.05768151722,29.2623,29.273,29.112,29.171,49826.0577
2008-01-16 12:50:00,54.34,54.38,54.28,54.29,46010.5487599596,29.1764,29.1979,29.1442,29.1495,46010.5488
2008-01-16 12:55:00,54.29,54.3,54.16,54.2,47918.30322073841,29.1495,29.1549,29.0797,29.1012,47918.3032
2008-01-16 13:00:00,54.21,54.27,54.13,54.19,52631.57894736842,29.1066,29.1388,29.0636,29.0958,52631.5789
2008-01-16 13:05:00,54.19,54.27,54.13,54.22,35461.78880035911,29.0958,29.1388,29.0636,29.112,35461.7888
2008-01-16 13:10:00,54.22,54.25,54.12,54.14,38828.414319380536,29.112,29.1281,29.0583,29.069,38828.4143
2008-01-16 13:15:00,54.15,54.15,53.91,54.06,58579.28403097295,29.0744,29.0744,28.9455,29.026,58579.284
2008-01-16 13:20:00,54.08,54.37,54.05,54.34,50162.72023341936,29.0368,29.1925,29.0207,29.1764,50162.7202
2008-01-16 13:25:00,54.35,54.35,54.27,54.29,29626.30456738862,29.1818,29.1818,29.1388,29.1495,29626.3046
2008-01-16 13:30:00,54.29,54.29,54.14,54.23,78779.03714510155,29.1495,29.1495,29.069,29.1173,78779.0371
2008-01-16 13:35:00,54.24,54.49,54.18,54.46,106946.47065424756,29.1227,29.2569,29.0905,29.2408,106946.4707
2008-01-16 13:40:00,54.46,54.48,54.3,54.48,53641.56660307485,29.2408,29.2516,29.1549,29.2516,53641.5666
2008-01-16 13:45:00,54.46,54.5,54.28,54.33,76310.1784311525,29.2408,29.2623,29.1442,29.171,76310.1784
2008-01-16 13:50:00,54.32,54.46,54.31,54.46,154191.4487711817,29.1656,29.2408,29.1603,29.2408,154191.4488
2008-01-16 13:55:00,54.46,54.51,54.36,54.41,110537.53787453708,29.2408,29.2677,29.1871,29.214,110537.5379
2008-01-16 14:00:00,54.39,54.48,54.21,54.41,81472.3375603187,29.2032,29.2516,29.1066,29.214,81472.3376
2008-01-16 14:05:00,54.41,54.46,54.28,54.44,91123.33071484682,29.214,29.2408,29.1442,29.2301,91123.3307
2008-01-16 14:10:00,54.44,54.6,54.44,54.54,132083.94119627427,29.2301,29.316,29.2301,29.2838,132083.9412
2008-01-16 14:15:00,54.54,54.7,54.46,54.68,102682.07833015372,29.2838,29.3697,29.2408,29.3589,102682.0783
2008-01-16 14:20:00,54.67,54.68,54.52,54.63,103579.84513522612,29.3536,29.3589,29.273,29.3321,103579.8451
2008-01-16 14:25:00,54.65,54.95,54.61,54.93,138817.19223431713,29.3428,29.5039,29.3214,29.4932,138817.1922
2008-01-16 14:30:00,54.95,55.1,54.92,54.98,121422.96038603972,29.5039,29.5844,29.4878,29.52,121422.9604
2008-01-16 14:35:00,54.97,55.03,54.88,54.98,142408.25945460665,29.5146,29.5469,29.4663,29.52,142408.2595
2008-01-16 14:40:00,54.99,55.01,54.85,54.98,180451.12781954888,29.5254,29.5361,29.4502,29.52,180451.1278
2008-01-16 14:45:00,54.97,55.04,54.91,54.92,121984.06463920996,29.5146,29.5522,29.4824,29.4878,121984.0646
2008-01-16 14:50:00,54.91,54.94,54.8,54.88,100886.54472000895,29.4824,29.4985,29.4234,29.4663,100886.5447
2008-01-16 14:55:00,54.88,54.9,54.72,54.78,141622.71350016832,29.4663,29.4771,29.3804,29.4126,141622.7135
2008-01-16 15:00:00,54.78,54.82,54.63,54.7,109639.7710694647,29.4126,29.4341,29.3321,29.3697,109639.7711
2008-01-16 15:05:00,54.7,54.73,54.6,54.71,89552.23880597015,29.3697,29.3858,29.316,29.375,89552.2388
2008-01-16 15:10:00,54.71,54.75,54.55,54.61,118841.88082145662,29.375,29.3965,29.2891,29.3214,118841.8808
2008-01-16 15:15:00,54.62,54.84,54.62,54.8,109303.10851756256,29.3267,29.4448,29.3267,29.4234,109303.1085
2008-01-16 15:20:00,54.81,54.81,54.54,54.55,112333.07148468184,29.4287,29.4287,29.2838,29.2891,112333.0715
2008-01-16 15:25:00,54.62,54.65,54.46,54.62,142857.14285714284,29.3267,29.3428,29.2408,29.3267,142857.1429
2008-01-16 15:30:00,54.62,54.78,54.53,54.7,113679.72169229042,29.3267,29.4126,29.2784,29.3697,113679.7217
2008-01-16 15:35:00,54.7,54.74,54.26,54.28,165301.3129839524,29.3697,29.3912,29.1334,29.1442,165301.313
2008-01-16 15:40:00,54.28,54.3,54.16,54.19,141959.37605207047,29.1442,29.1549,29.0797,29.0958,141959.3761
2008-01-16 15:45:00,54.19,54.31,54.07,54.09,174840.08528784648,29.0958,29.1603,29.0314,29.0422,174840.0853
2008-01-16 15:50:00,54.09,54.11,54.02,54.05,259903.4900684547,29.0422,29.0529,29.0046,29.0207,259903.4901
2008-01-16 15:55:00,54.05,54.13,54.05,54.08,199865.33497923912,29.0207,29.0636,29.0207,29.0368,199865.335
2008-01-17 09:30:00,54.31,54.31,53.38,53.47,116485.24295814162,29.1603,29.1603,28.6609,28.7093,116485.243
2008-01-17 09:35:00,53.47,53.53,53.02,53.16,85400.06733251037,28.7093,28.7415,28.4676,28.5428,85400.0673
2008-01-17 09:40:00,53.16,53.58,53.16,53.47,69689.14824374368,28.5428,28.7683,28.5428,28.7093,69689.1482
2008-01-17 09:45:00,53.47,53.64,53.27,53.31,93031.08517562565,28.7093,28.8005,28.6019,28.6234,93031.0852
2008-01-17 09:50:00,53.3,53.33,53.1,53.14,143754.90966221524,28.618,28.6341,28.5106,28.5321,143754.9097
2008-01-17 09:55:00,53.14,53.56,53.05,53.37,118280.77656828638,28.5321,28.7576,28.4838,28.6556,118280.7766
2008-01-17 10:00:00,53.37,53.4,52.74,52.94,105824.26214790708,28.6556,28.6717,28.3173,28.4247,105824.2621
2008-01-17 10:05:00,52.92,53.23,52.84,53.05,112894.17573785209,28.414,28.5804,28.371,28.4838,112894.1757
2008-01-17 10:10:00,53.05,53.18,52.57,52.66,194703.17585007293,28.4838,28.5536,28.226,28.2744,194703.1759
2008-01-17 10:15:00,52.67,52.72,52.26,52.26,117495.23061384803,28.2797,28.3066,28.0596,28.0596,117495.2306
2008-01-17 10:20:00,52.31,52.32,51.74,51.76,247559.19649870944,28.0864,28.0918,27.7804,27.7911,247559.1965
2008-01-17 10:25:00,51.77,51.83,51.55,51.79,181124.45292335315,27.7965,27.8287,27.6784,27.8072,181124.4529
2008-01-17 10:30:00,51.81,51.84,51.64,51.73,217147.3459768825,27.818,27.8341,27.7267,27.775,217147.346
2008-01-17 10:35:00,51.72,51.91,51.63,51.67,172483.44742453148,27.7696,27.8717,27.7213,27.7428,172483.4474
2008-01-17 10:40:00,51.66,52.08,51.51,52.04,136684.9960722702,27.7374,27.9629,27.6569,27.9415,136684.9961
2008-01-17 10:45:00,52.04,52.2,52.02,52.17,98978.79025923015,27.9415,28.0274,27.9307,28.0113,98978.7903
2008-01-17 10:50:00,52.17,52.18,52.01,52.06,105599.820446639,28.0113,28.0166,27.9254,27.9522,105599.8204
2008-01-17 10:55:00,52.07,52.19,51.92,52.08,99988.7779149366,27.9576,28.022,27.877,27.9629,99988.7779
2008-01-17 11:00:00,52.08,52.12,51.96,52.03,73616.87801593536,27.9629,27.9844,27.8985,27.9361,73616.878
2008-01-17 11:05:00,52.02,52.15,51.92,51.97,85736.72988441252,27.9307,28.0005,27.877,27.9039,85736.7299
2008-01-17 11:10:00,52.0,52.0,51.79,51.83,57681.51722590057,27.92,27.92,27.8072,27.8287,57681.5172
2008-01-17 11:15:00,51.81,51.92,51.64,51.87,93367.74772752776,27.818,27.877,27.7267,27.8502,93367.7477
2008-01-17 11:20:00,51.88,51.92,51.84,51.85,65424.75591964987,27.8556,27.877,27.8341,27.8394,65424.7559
2008-01-17 11:25:00,51.86,52.02,51.85,52.0,62507.01380316463,27.8448,27.9307,27.8394,27.92,62507.0138
2008-01-17 11:30:00,52.0,52.04,51.93,51.99,106273.14555044328,27.92,27.9415,27.8824,27.9146,106273.1456
2008-01-17 11:35:00,51.99,52.07,51.76,51.76,71372.4610032544,27.9146,27.9576,27.7911,27.7911,71372.461
2008-01-17 11:40:00,51.76,51.88,51.73,51.8,60374.81764111772,27.7911,27.8556,27.775,27.8126,60374.8176
2008-01-17 11:45:00,51.8,51.96,51.78,51.84,66434.7435753563,27.8126,27.8985,27.8019,27.8341,66434.7436
2008-01-17 11:50:00,51.86,51.92,51.73,51.74,65200.31421838177,27.8448,27.877,27.775,27.7804,65200.3142
2008-01-17 11:55:00,51.75,51.98,51.71,51.75,74065.76141847155,27.7858,27.9092,27.7643,27.7858,74065.7614
2008-01-17 12:00:00,51.76,51.89,51.76,51.88,45000.56110425317,27.7911,27.8609,27.7911,27.8556,45000.5611
2008-01-17 12:05:00,51.86,51.92,51.74,51.79,68679.16058803725,27.8448,27.877,27.7804,27.8072,68679.1606
2008-01-17 12:10:00,51.81,51.97,51.79,51.91,54202.67085624509,27.818,27.9039,27.8072,27.8717,54202.6709
2008-01-17 12:15:00,51.91,52.02,51.91,51.99,63517.001458871055,27.8717,27.9307,27.8717,27.9146,63517.0015
2008-01-17 12:20:00,52.0,52.02,51.89,51.89,63965.88486140725,27.92,27.9307,27.8609,27.8609,63965.8849
2008-01-17 12:25:00,51.9,52.0,51.88,51.99,85063.40478060824,27.8663,27.92,27.8556,27.9146,85063.4048
2008-01-17 12:30:00,52.01,52.13,51.94,52.1,82706.76691729322,27.9254,27.9898,27.8878,27.9737,82706.7669
2008-01-17 12:35:00,52.09,52.25,52.07,52.21,49938.27853215127,27.9683,28.0542,27.9576,28.0327,49938.2785
2008-01-17 12:40:00,52.21,52.31,52.2,52.21,44439.45685108293,28.0327,28.0864,28.0274,28.0327,44439.4569
2008-01-17 12:45:00,52.21,52.36,52.21,52.25,35686.2305016272,28.0327,28.1133,28.0327,28.0542,35686.2305
2008-01-17 12:50:00,52.25,52.32,52.08,52.12,26708.562450903377,28.0542,28.0918,27.9629,27.9844,26708.5625
2008-01-17 12:55:00,52.12,52.28,52.12,52.26,27269.666704073614,27.9844,28.0703,27.9844,28.0596,27269.6667
2008-01-17 13:00:00,52.27,52.33,52.2,52.25,54763.77510941533,28.065,28.0972,28.0274,28.0542,54763.7751
2008-01-17 13:05:00,52.24,52.44,52.22,52.42,53978.229154976994,28.0488,28.1562,28.0381,28.1455,53978.2292
2008-01-17 13:10:00,52.42,52.55,52.34,52.51,26371.89989900124,28.1455,28.2153,28.1025,28.1938,26371.8999
2008-01-17 13:15:00,52.52,52.6,52.46,52.48,44439.45685108293,28.1992,28.2421,28.167,28.1777,44439.4569
2008-01-17 13:20:00,52.51,52.53,52.25,52.28,39838.40197508697,28.1938,28.2046,28.0542,28.0703,39838.402
2008-01-17 13:25:00,52.27,52.47,52.27,52.46,42082.818987767925,28.065,28.1723,28.065,28.167,42082.819
2008-01-17 13:30:00,52.46,52.62,52.46,52.54,46459.43216249579,28.167,28.2529,28.167,28.2099,46459.4322
2008-01-17 13:35:00,52.54,52.66,52.49,52.64,44776.119402985074,28.2099,28.2744,28.1831,28.2636,44776.1194
2008-01-17 13:40:00,52.65,52.67,52.57,52.58,45673.886208057454,28.269,28.2797,28.226,28.2314,45673.8862
2008-01-17 13:45:00,52.58,52.64,52.28,52.36,72831.33206149703,28.2314,28.2636,28.0703,28.1133,72831.3321
2008-01-17 13:50:00,52.37,52.55,52.36,52.52,85848.95073504657,28.1186,28.2153,28.1133,28.1992,85848.9507
2008-01-17 13:55:00,52.52,52.68,52.49,52.61,57232.63382336438,28.1992,28.2851,28.1831,28.2475,57232.6338
2008-01-17 14:00:00,52.61,52.61,52.53,52.54,123106.27314555044,28.2475,28.2475,28.2046,28.2099,123106.2731
2008-01-17 14:05:00,52.54,52.71,52.47,52.49,127595.10717091236,28.2099,28.3012,28.1723,28.1831,127595.1072
2008-01-17 14:10:00,52.49,52.56,52.41,52.45,44663.89855235103,28.1831,28.2207,28.1401,28.1616,44663.8986
2008-01-17 14:15:00,52.45,52.45,52.33,52.41,49489.39512961508,28.1616,28.1616,28.0972,28.1401,49489.3951
2008-01-17 14:20:00,52.42,52.49,52.37,52.45,51060.48703849175,28.1455,28.1831,28.1186,28.1616,51060.487
2008-01-17 14:25:00,52.46,52.51,52.2,52.2,96509.93154528111,28.167,28.1938,28.0274,28.0274,96509.9315
2008-01-17 14:30:00,52.21,52.3,52.14,52.29,86185.6132869487,28.0327,28.0811,27.9952,28.0757,86185.6133
2008-01-17 14:35:00,52.27,52.3,52.18,52.21,88654.47200089776,28.065,28.0811,28.0166,28.0327,88654.472
2008-01-17 14:40:00,52.21,52.25,52.13,52.23,71484.68185388845,28.0327,28.0542,27.9898,28.0435,71484.6819
2008-01-17 14:45:00,52.24,52.41,52.2,52.39,100437.66131747278,28.0488,28.1401,28.0274,28.1294,100437.6613
2008-01-17 14:50:00,52.39,52.53,52.22,52.48,101672.0906744473,28.1294,28.2046,28.0381,28.1777,101672.0907
2008-01-17 14:55:00,52.5,52.61,52.43,52.52,67893.61463359892,28.1884,28.2475,28.1509,28.1992,67893.6146
2008-01-17 15:00:00,52.52,52.57,52.27,52.36,94602.1770845023,28.1992,28.226,28.065,28.1133,94602.1771
2008-01-17 15:05:00,52.36,52.66,52.36,52.59,159802.49130288407,28.1133,28.2744,28.1133,28.2368,159802.4913
2008-01-17 15:10:00,52.6,52.61,52.37,52.46,114353.04679609471,28.2421,28.2475,28.1186,28.167,114353.0468
2008-01-17 15:15:00,52.46,52.49,52.24,52.33,126809.56121647402,28.167,28.1831,28.0488,28.0972,126809.5612
2008-01-17 15:20:00,52.31,52.33,52.13,52.15,185613.28694871507,28.0864,28.0972,27.9898,28.0005,185613.2869
2008-01-17 15:25:00,52.16,52.17,52.03,52.03,131747.27864437213,28.0059,28.0113,27.9361,27.9361,131747.2786
2008-01-17 15:30:00,52.04,52.1,51.79,52.09,214454.0455616653,27.9415,27.9737,27.8072,27.9683,214454.0456
2008-01-17 15:35:00,52.08,52.34,52.08,52.32,225676.13062507013,27.9629,28.1025,27.9629,28.0918,225676.1306
2008-01-17 15:40:00,52.32,52.38,52.3,52.31,374032.0951632813,28.0918,28.124,28.0811,28.0864,374032.0952
2008-01-17 15:45:00,52.29,52.35,52.15,52.24,456402.1995286724,28.0757,28.1079,28.0005,28.0488,456402.1995
2008-01-17 15:50:00,52.23,52.25,51.93,51.93,246324.7671417349,28.0435,28.0542,27.8824,27.8824,246324.7671
2008-01-17 15:55:00,51.94,51.98,51.86,51.95,310739.5354056784,27.8878,27.9092,27.8448,27.8931,310739.5354
2008-01-18 09:30:00,52.47,52.57,51.84,51.99,632027.8307709572,28.1723,28.226,27.8341,27.9146,632027.8308
2008-01-18 09:35:00,51.98,52.08,51.86,52.05,122657.38974301424,27.9092,27.9629,27.8448,27.9468,122657.3897
2008-01-18 09:40:00,52.05,52.2,51.88,51.93,100998.76557064302,27.9468,28.0274,27.8556,27.8824,100998.7656
2008-01-18 09:45:00,51.93,51.93,51.73,51.81,59589.271686679385,27.8824,27.8824,27.775,27.818,59589.2717
2008-01-18 09:50:00,51.81,51.81,51.28,51.3,111659.74638087756,27.818,27.818,27.5334,27.5441,111659.7464
2008-01-18 09:55:00,51.32,51.35,51.02,51.02,122432.94804174616,27.5549,27.571,27.3938,27.3938,122432.948
2008-01-18 10:00:00,51.07,51.33,51.02,51.23,132645.0454494445,27.4206,27.5602,27.3938,27.5066,132645.0454
2008-01-18 10:05:00,51.21,51.24,50.93,50.99,242060.3748176411,27.4958,27.5119,27.3455,27.3777,242060.3748
2008-01-18 10:10:00,51.0,51.47,50.98,51.47,201099.76433621364,27.3831,27.6354,27.3723,27.6354,201099.7643
2008-01-18 10:15:00,51.47,51.48,51.03,51.19,101223.20727191112,27.6354,27.6408,27.3992,27.4851,101223.2073
2008-01-18 10:20:00,51.18,51.18,51.0,51.07,125687.35271013352,27.4797,27.4797,27.3831,27.4206,125687.3527
2008-01-18 10:25:00,51.08,51.1,50.9,50.94,94265.51453260017,27.426,27.4368,27.3294,27.3508,94265.5145
2008-01-18 10:30:00,50.94,50.96,50.85,50.85,94265.51453260017,27.3508,27.3616,27.3025,27.3025,94265.5145
2008-01-18 10:35:00,50.84,50.88,50.72,50.73,90337.78476040848,27.2972,27.3186,27.2327,27.2381,90337.7848
2008-01-18 10:40:00,50.73,50.75,50.44,50.52,153967.00706991358,27.2381,27.2488,27.0824,27.1253,153967.0071
2008-01-18 10:45:00,50.52,50.52,50.4,50.45,118056.33486701827,27.1253,27.1253,27.0609,27.0878,118056.3349
2008-01-18 10:50:00,50.44,50.5,50.38,50.49,113679.72169229042,27.0824,27.1146,27.0502,27.1092,113679.7217
2008-01-18 10:55:00,50.49,50.51,49.99,50.03,228032.7684883852,27.1092,27.12,26.8408,26.8622,228032.7685
2008-01-18 11:00:00,50.02,50.04,49.58,49.58,374480.9785658175,26.8569,26.8676,26.6206,26.6206,374480.9786
2008-01-18 11:05:00,49.6,49.76,49.54,49.6,295140.8371675457,26.6314,26.7173,26.5992,26.6314,295140.8372
2008-01-18 11:10:00,49.59,49.69,49.23,49.23,247334.75479744136,26.626,26.6797,26.4327,26.4327,247334.7548
2008-01-18 11:15:00,49.24,49.32,48.81,49.26,336999.2144540455,26.4381,26.481,26.2072,26.4488,336999.2145
2008-01-18 11:20:00,49.27,49.42,49.1,49.36,255077.99349119063,26.4542,26.5347,26.3629,26.5025,255077.9935
2008-01-18 11:25:00,49.36,49.57,49.29,49.33,141286.05094826617,26.5025,26.6153,26.4649,26.4864,141286.0509
2008-01-18 11:30:00,49.34,49.55,49.34,49.36,146560.43092806643,26.4918,26.6045,26.4918,26.5025,146560.4309
2008-01-18 11:35:00,49.37,49.65,49.26,49.42,175288.96869038267,26.5079,26.6582,26.4488,26.5347,175288.9687
2008-01-18 11:40:00,49.42,49.45,49.3,49.4,148468.18538884525,26.5347,26.5508,26.4703,26.524,148468.1854
2008-01-18 11:45:00,49.4,49.48,49.2,49.34,115924.13870497138,26.524,26.5669,26.4166,26.4918,115924.1387
2008-01-18 11:50:00,49.33,49.6,49.33,49.58,83043.42946919537,26.4864,26.6314,26.4864,26.6206,83043.4295
2008-01-18 11:55:00,49.59,49.62,49.15,49.4,199753.11412860508,26.626,26.6421,26.3898,26.524,199753.1141
2008-01-18 12:00:00,49.41,49.8,49.41,49.68,131073.95354056783,26.5294,26.7388,26.5294,26.6743,131073.9535
2008-01-18 12:05:00,49.68,49.72,49.51,49.52,135113.90416339354,26.6743,26.6958,26.583,26.5884,135113.9042
2008-01-18 12:10:00,49.52,49.62,49.37,49.43,134777.2416114914,26.5884,26.6421,26.5079,26.5401,134777.2416
2008-01-18 12:15:00,49.43,49.52,49.37,49.37,122208.50634047804,26.5401,26.5884,26.5079,26.5079,122208.5063
2008-01-18 12:20:00,49.38,49.42,49.19,49.26,239815.9578049601,26.5132,26.5347,26.4112,26.4488,239815.9578
2008-01-18 12:25:00,49.26,49.56,49.26,49.5,107732.01660868588,26.4488,26.6099,26.4488,26.5777,107732.0166
2008-01-18 12:30:00,49.52,49.92,49.5,49.79,248120.3007518797,26.5884,26.8032,26.5777,26.7334,248120.3008
2008-01-18 12:35:00,49.79,49.81,49.56,49.59,127370.66546964426,26.7334,26.7441,26.6099,26.626,127370.6655
2008-01-18 12:40:00,49.62,49.69,49.59,49.63,65761.41847155201,26.6421,26.6797,26.626,26.6475,65761.4185
2008-01-18 12:45:00,49.64,49.9,49.55,49.9,155425.8781281562,26.6528,26.7924,26.6045,26.7924,155425.8781
2008-01-18 12:50:00,49.9,49.94,49.81,49.87,164179.10447761192,26.7924,26.8139,26.7441,26.7763,164179.1045
2008-01-18 12:55:00,49.87,49.91,49.79,49.89,130961.73268993378,26.7763,26.7978,26.7334,26.7871,130961.7327
2008-01-18 13:00:00,49.88,50.15,49.88,50.13,170239.03041185052,26.7817,26.9267,26.7817,26.9159,170239.0304
2008-01-18 13:05:00,50.13,50.26,49.96,49.96,168443.49680170574,26.9159,26.9857,26.8247,26.8247,168443.4968
2008-01-18 13:10:00,49.96,50.04,49.89,49.89,159690.27045225003,26.8247,26.8676,26.7871,26.7871,159690.2705
2008-01-18 13:15:00,49.9,49.92,49.69,49.79,125238.46930759736,26.7924,26.8032,26.6797,26.7334,125238.4693
2008-01-18 13:20:00,49.79,50.04,49.79,49.97,127258.4446190102,26.7334,26.8676,26.7334,26.83,127258.4446
2008-01-18 13:25:00,49.98,50.16,49.97,50.1,88093.36774772752,26.8354,26.932,26.83,26.8998,88093.3677
2008-01-18 13:30:00,50.11,50.28,50.11,50.26,111323.08382897542,26.9052,26.9965,26.9052,26.9857,111323.0838
2008-01-18 13:35:00,50.28,50.35,50.26,50.32,146784.8726293345,26.9965,27.0341,26.9857,27.018,146784.8726
2008-01-18 13:40:00,50.32,50.53,50.28,50.48,124004.0399506228,27.018,27.1307,26.9965,27.1039,124004.04
2008-01-18 13:45:00,50.48,50.7,50.45,50.66,188755.4707664684,27.1039,27.222,27.0878,27.2005,188755.4708
2008-01-18 13:50:00,50.67,50.73,50.39,50.45,134216.13735832117,27.2059,27.2381,27.0555,27.0878,134216.1374
2008-01-18 13:55:00,50.45,50.61,50.36,50.37,98193.24430479182,27.0878,27.1737,27.0394,27.0448,98193.2443
2008-01-18 14:00:00,50.37,50.68,50.36,50.63,260127.9317697228,27.0448,27.2112,27.0394,27.1844,260127.9318
2008-01-18 14:05:00,50.62,50.78,50.53,50.73,216922.9042756144,27.179,27.2649,27.1307,27.2381,216922.9043
2008-01-18 14:10:00,50.71,50.75,50.57,50.63,124116.26080125688,27.2274,27.2488,27.1522,27.1844,124116.2608
2008-01-18 14:15:00,50.64,50.75,50.54,50.56,106497.58725171136,27.1898,27.2488,27.1361,27.1468,106497.5873
2008-01-18 14:20:00,50.58,50.58,50.3,50.39,102682.07833015372,27.1576,27.1576,27.0072,27.0555,102682.0783
2008-01-18 14:25:00,50.39,50.47,50.25,50.4,163730.22107507574,27.0555,27.0985,26.9804,27.0609,163730.2211
2008-01-18 14:30:00,50.4,50.42,50.12,50.19,271462.23768376163,27.0609,27.0716,26.9106,26.9482,271462.2377
2008-01-18 14:35:00,50.19,50.48,50.17,50.45,179665.58186511052,26.9482,27.1039,26.9374,27.0878,179665.5819
2008-01-18 14:40:00,50.45,50.53,50.45,50.47,168780.1593536079,27.0878,27.1307,27.0878,27.0985,168780.1594
2008-01-18 14:45:00,50.47,50.63,50.46,50.61,106834.24980361352,27.0985,27.1844,27.0931,27.1737,106834.2498
2008-01-18 14:50:00,50.61,50.62,50.42,50.46,140724.94669509595,27.1737,27.179,27.0716,27.0931,140724.9467
2008-01-18 14:55:00,50.47,50.65,50.46,50.64,129502.86163169116,27.0985,27.1951,27.0931,27.1898,129502.8616
2008-01-18 15:00:00,50.65,50.71,50.52,50.71,122208.50634047804,27.1951,27.2274,27.1253,27.2274,122208.5063
2008-01-18 15:05:00,50.72,51.0,50.65,50.99,196498.7094602177,27.2327,27.3831,27.1951,27.3777,196498.7095
2008-01-18 15:10:00,50.99,51.35,50.99,51.19,237795.9824935473,27.3777,27.571,27.3777,27.4851,237795.9825
2008-01-18 15:15:00,51.2,51.21,50.86,50.89,152732.57771293906,27.4904,27.4958,27.3079,27.324,152732.5777
2008-01-18 15:20:00,50.89,50.97,50.73,50.77,230164.96465043203,27.324,27.367,27.2381,27.2596,230164.9647
2008-01-18 15:25:00,50.77,50.83,50.63,50.7,202221.97284255413,27.2596,27.2918,27.1844,27.222,202221.9728
2008-01-18 15:30:00,50.71,50.91,50.7,50.91,350353.49567949725,27.2274,27.3347,27.222,27.3347,350353.4957
2008-01-18 15:35:00,50.91,51.06,50.86,51.04,371675.4572999663,27.3347,27.4153,27.3079,27.4045,371675.4573
2008-01-18 15:40:00,51.03,51.51,51.02,51.5,444955.6727639996,27.3992,27.6569,27.3938,27.6515,444955.6728
2008-01-18 15:45:00,51.51,51.66,51.25,51.66,322859.3872741555,27.6569,27.7374,27.5173,27.7374,322859.3873
2008-01-18 15:50:00,51.66,51.69,51.08,51.1,329929.3008641005,27.7374,27.7535,27.426,27.4368,329929.3009
2008-01-18 15:55:00,51.1,51.23,51.0,51.18,472562.0020199753,27.4368,27.5066,27.3831,27.4797,472562.002
2008-01-22 09:30:00,48.12,49.14,47.39,47.8,435416.9004601055,25.8367,26.3844,25.4448,25.6649,435416.9005
2008-01-22 09:35:00,47.81,48.73,47.41,48.34,120749.63528223544,25.6703,26.1642,25.4555,25.9548,120749.6353
2008-01-22 09:40:00,48.35,48.79,47.85,48.23,221636.1800022444,25.9602,26.1965,25.6918,25.8958,221636.18
2008-01-22 09:45:00,48.24,48.62,48.1,48.39,211872.96599708224,25.9012,26.1052,25.826,25.9817,211872.966
2008-01-22 09:50:00,48.44,49.38,48.16,49.23,325889.3502412748,26.0085,26.5132,25.8582,26.4327,325889.3502
2008-01-22 09:55:00,49.23,49.31,48.48,48.56,237010.4365391089,26.4327,26.4757,26.03,26.073,237010.4365
2008-01-22 10:00:00,48.56,48.81,48.18,48.28,85624.50903377848,26.073,26.2072,25.8689,25.9226,85624.509
2008-01-22 10:05:00,48.27,48.47,47.85,48.34,100998.76557064302,25.9173,26.0246,25.6918,25.9548,100998.7656
2008-01-22 10:10:00,48.33,48.4,47.77,48.08,131522.83694310402,25.9495,25.9871,25.6488,25.8152,131522.8369
2008-01-22 10:15:00,48.11,48.46,47.94,48.46,99876.55706430254,25.8314,26.0193,25.7401,26.0193,99876.5571
2008-01-22 10:20:00,48.45,49.01,48.43,49.0,182919.98653349795,26.0139,26.3146,26.0032,26.3092,182919.9865
2008-01-22 10:25:00,49.01,49.15,48.88,49.06,276848.838514196,26.3146,26.3898,26.2448,26.3414,276848.8385
2008-01-22 10:30:00,49.05,49.27,48.98,49.25,143530.4679609471,26.3361,26.4542,26.2985,26.4434,143530.468
2008-01-22 10:35:00,49.25,49.44,49.14,49.28,140949.38839636403,26.4434,26.5455,26.3844,26.4596,140949.3884
2008-01-22 10:40:00,49.28,49.58,49.28,49.45,172707.88912579956,26.4596,26.6206,26.4596,26.5508,172707.8891
2008-01-22 10:45:00,49.4,49.46,49.11,49.26,216137.35832117609,26.524,26.5562,26.3683,26.4488,216137.3583
2008-01-22 10:50:00,49.25,49.53,49.22,49.53,122657.38974301424,26.4434,26.5938,26.4273,26.5938,122657.3897
2008-01-22 10:55:00,49.52,49.72,49.45,49.63,133206.14970261473,26.5884,26.6958,26.5508,26.6475,133206.1497
2008-01-22 11:00:00,49.64,50.16,49.61,50.12,172371.2265738974,26.6528,26.932,26.6367,26.9106,172371.2266
2008-01-22 11:05:00,50.14,50.79,50.07,50.79,242060.3748176411,26.9213,27.2703,26.8837,27.2703,242060.3748
2008-01-22 11:10:00,50.79,51.26,50.72,51.2,4023454.157782516,27.2703,27.5227,27.2327,27.4904,4023454.1578
2008-01-22 11:15:00,51.22,51.31,50.69,50.87,383121.9840646392,27.5012,27.5495,27.2166,27.3133,383121.9841
2008-01-22 11:20:00,50.87,50.92,50.1,50.13,174278.98103467622,27.3133,27.3401,26.8998,26.9159,174278.981
2008-01-22 11:25:00,50.13,50.47,49.96,50.2,168555.7176523398,26.9159,27.0985,26.8247,26.9535,168555.7177
2008-01-22 11:30:00,50.2,50.36,49.95,50.0,182358.88228032767,26.9535,27.0394,26.8193,26.8461,182358.8823
2008-01-22 11:35:00,50.01,50.24,50.0,50.19,138929.41308495117,26.8515,26.975,26.8461,26.9482,138929.4131
2008-01-22 11:40:00,50.2,50.2,49.95,50.0,151722.59005723262,26.9535,26.9535,26.8193,26.8461,151722.5901
2008-01-22 11:45:00,49.98,50.11,49.9,50.04,154528.1113230838,26.8354,26.9052,26.7924,26.8676,154528.1113
2008-01-22 11:50:00,50.07,50.15,49.78,49.8,129166.19907978902,26.8837,26.9267,26.728,26.7388,129166.1991
2008-01-22 11:55:00,49.8,49.84,49.48,49.61,108180.90001122208,26.7388,26.7602,26.5669,26.6367,108180.9
2008-01-22 12:00:00,49.61,49.67,49.51,49.65,166760.18404219503,26.6367,26.669,26.583,26.6582,166760.184
2008-01-22 12:05:00,49.63,49.91,49.59,49.9,82818.98776792728,26.6475,26.7978,26.626,26.7924,82818.9878
2008-01-22 12:10:00,49.9,50.06,49.64,49.64,163618.0002244417,26.7924,26.8784,26.6528,26.6528,163618.0002
2008-01-22 12:15:00,49.64,49.79,49.49,49.52,82594.54606665918,26.6528,26.7334,26.5723,26.5884,82594.5461
2008-01-22 12:20:00,49.55,49.61,49.45,49.55,105150.9370441028,26.6045,26.6367,26.5508,26.6045,105150.937
2008-01-22 12:25:00,49.55,49.63,49.26,49.27,111323.08382897542,26.6045,26.6475,26.4488,26.4542,111323.0838
2008-01-22 12:30:00,49.26,49.38,49.22,49.3,87644.48434519133,26.4488,26.5132,26.4273,26.4703,87644.4843
2008-01-22 12:35:00,49.31,49.57,49.28,49.43,76422.39928178655,26.4757,26.6153,26.4596,26.5401,76422.3993
2008-01-22 12:40:00,49.42,49.43,49.16,49.36,75075.74907417798,26.5347,26.5401,26.3951,26.5025,75075.7491
2008-01-22 12:45:00,49.37,49.37,49.13,49.13,130512.8492873976,26.5079,26.5079,26.379,26.379,130512.8493
2008-01-22 12:50:00,49.16,49.42,49.16,49.41,43766.13174727864,26.3951,26.5347,26.3951,26.5294,43766.1317
2008-01-22 12:55:00,49.39,49.53,49.38,49.52,100100.99876557064,26.5186,26.5938,26.5132,26.5884,100100.9988
2008-01-22 13:00:00,49.51,49.76,49.39,49.66,91908.87666928516,26.583,26.7173,26.5186,26.6636,91908.8767
2008-01-22 13:05:00,49.69,49.86,49.56,49.75,62843.67635506677,26.6797,26.771,26.6099,26.7119,62843.6764
2008-01-22 13:10:00,49.75,49.98,49.64,49.65,123779.59824935472,26.7119,26.8354,26.6528,26.6582,123779.5982
2008-01-22 13:15:00,49.66,49.71,49.38,49.48,58242.62147907081,26.6636,26.6904,26.5132,26.5669,58242.6215
2008-01-22 13:20:00,49.5,49.75,49.43,49.63,79564.58309953989,26.5777,26.7119,26.5401,26.6475,79564.5831
2008-01-22 13:25:00,49.63,49.72,49.3,49.46,65312.53506901582,26.6475,26.6958,26.4703,26.5562,65312.5351
2008-01-22 13:30:00,49.47,49.47,49.1,49.14,57905.95892716866,26.5616,26.5616,26.3629,26.3844,57905.9589
2008-01-22 13:35:00,49.14,49.41,49.13,49.32,49040.51172707889,26.3844,26.5294,26.379,26.481,49040.5117
2008-01-22 13:40:00,49.34,49.62,49.18,49.18,65312.53506901582,26.4918,26.6421,26.4059,26.4059,65312.5351
2008-01-22 13:45:00,49.29,49.38,49.14,49.26,56559.30871956009,26.4649,26.5132,26.3844,26.4488,56559.3087
2008-01-22 13:50:00,49.24,49.35,49.1,49.22,81360.11670968466,26.4381,26.4971,26.3629,26.4273,81360.1167
2008-01-22 13:55:00,49.22,49.24,49.01,49.22,82931.20861856133,26.4273,26.4381,26.3146,26.4273,82931.2086
2008-01-22 14:00:00,49.23,49.27,49.01,49.07,45000.56110425317,26.4327,26.4542,26.3146,26.3468,45000.5611
2008-01-22 14:05:00,49.06,49.14,48.92,49.06,126809.56121647402,26.3414,26.3844,26.2663,26.3414,126809.5612
2008-01-22 14:10:00,49.06,49.22,48.95,49.0,73616.87801593536,26.3414,26.4273,26.2824,26.3092,73616.878
2008-01-22 14:15:00,48.99,49.39,48.98,49.37,65536.97677028392,26.3038,26.5186,26.2985,26.5079,65536.9768
2008-01-22 14:20:00,49.43,49.44,49.22,49.26,49489.39512961508,26.5401,26.5455,26.4273,26.4488,49489.3951
2008-01-22 14:25:00,49.29,49.4,49.19,49.19,60150.37593984962,26.4649,26.524,26.4112,26.4112,60150.3759
2008-01-22 14:30:00,49.18,49.23,48.93,49.06,92133.31837055324,26.4059,26.4327,26.2716,26.3414,92133.3184
2008-01-22 14:35:00,49.03,49.12,48.97,49.06,59701.49253731343,26.3253,26.3736,26.2931,26.3414,59701.4925
2008-01-22 14:40:00,49.1,49.35,49.0,49.25,71148.0193019863,26.3629,26.4971,26.3092,26.4434,71148.0193
2008-01-22 14:45:00,49.25,49.49,49.1,49.39,66098.08102345416,26.4434,26.5723,26.3629,26.5186,66098.081
2008-01-22 14:50:00,49.39,49.39,49.14,49.25,67893.61463359892,26.5186,26.5186,26.3844,26.4434,67893.6146
2008-01-22 14:55:00,49.25,49.46,49.14,49.22,65424.75591964987,26.4434,26.5562,26.3844,26.4273,65424.7559
2008-01-22 15:00:00,49.19,49.26,49.04,49.17,178992.25676130623,26.4112,26.4488,26.3307,26.4005,178992.2568
2008-01-22 15:05:00,49.17,49.64,49.12,49.47,110986.42127707328,26.4005,26.6528,26.3736,26.5616,110986.4213
2008-01-22 15:10:00,49.48,49.49,49.02,49.1,171249.01806755696,26.5669,26.5723,26.32,26.3629,171249.0181
2008-01-22 15:15:00,49.13,49.23,48.98,49.2,82145.662664123,26.379,26.4327,26.2985,26.4166,82145.6627
2008-01-22 15:20:00,49.2,49.3,49.06,49.14,99652.11536303443,26.4166,26.4703,26.3414,26.3844,99652.1154
2008-01-22 15:25:00,49.17,49.19,48.98,49.14,88654.47200089776,26.4005,26.4112,26.2985,26.3844,88654.472
2008-01-22 15:30:00,49.14,49.3,49.12,49.16,109639.7710694647,26.3844,26.4703,26.3736,26.3951,109639.7711
2008-01-22 15:35:00,49.16,49.49,49.14,49.34,149141.51049264954,26.3951,26.5723,26.3844,26.4918,149141.5105
2008-01-22 15:40:00,49.33,49.46,49.22,49.33,133093.9288519807,26.4864,26.5562,26.4273,26.4864,133093.9289
2008-01-22 15:45:00,49.33,49.55,49.24,49.52,163056.89597127144,26.4864,26.6045,26.4381,26.5884,163056.896
2008-01-22 15:50:00,49.53,49.63,49.25,49.47,285489.8440130176,26.5938,26.6475,26.4434,26.5616,285489.844
2008-01-22 15:55:00,49.46,49.58,49.35,49.45,297048.59162832453,26.5562,26.6206,26.4971,26.5508,297048.5916
2008-01-23 09:30:00,48.68,48.68,47.27,47.51,208394.1196274268,26.1374,26.1374,25.3803,25.5092,208394.1196
2008-01-23 09:35:00,47.47,47.74,47.29,47.69,230838.28975423632,25.4877,25.6327,25.3911,25.6058,230838.2898
2008-01-23 09:40:00,47.67,47.93,47.63,47.85,165301.3129839524,25.5951,25.7347,25.5736,25.6918,165301.313
2008-01-23 09:45:00,47.84,48.12,47.75,48.09,168219.05510043766,25.6864,25.8367,25.6381,25.8206,168219.0551
2008-01-23 09:50:00,48.07,48.36,47.99,48.28,137919.42542924476,25.8099,25.9656,25.7669,25.9226,137919.4254
2008-01-23 09:55:00,48.31,48.77,47.97,48.73,212321.84939961843,25.9387,26.1857,25.7562,26.1642,212321.8494
2008-01-23 10:00:00,48.73,48.98,48.32,48.39,190887.6669285153,26.1642,26.2985,25.9441,25.9817,190887.6669
2008-01-23 10:05:00,48.39,48.69,48.25,48.29,181236.6737739872,25.9817,26.1428,25.9065,25.928,181236.6738
2008-01-23 10:10:00,48.26,48.76,48.21,48.43,137919.42542924476,25.9119,26.1804,25.885,26.0032,137919.4254
2008-01-23 10:15:00,48.41,49.21,48.4,49.2,173717.876781506,25.9924,26.422,25.9871,26.4166,173717.8768
2008-01-23 10:20:00,49.16,49.24,48.64,48.65,187296.59970822572,26.3951,26.4381,26.1159,26.1213,187296.5997
2008-01-23 10:25:00,48.65,48.67,48.32,48.32,128268.43227471664,26.1213,26.132,25.9441,25.9441,128268.4323
2008-01-23 10:30:00,48.33,48.56,47.78,47.84,262709.0113343059,25.9495,26.073,25.6542,25.6864,262709.0113
2008-01-23 10:35:00,47.83,48.22,47.83,48.16,177421.16485242956,25.681,25.8904,25.681,25.8582,177421.1649
2008-01-23 10:40:00,48.19,48.19,47.54,47.6,196274.2677589496,25.8743,25.8743,25.5253,25.5575,196274.2678
2008-01-23 10:45:00,47.6,48.46,47.34,47.56,255526.87689372685,25.5575,26.0193,25.4179,25.536,255526.8769
2008-01-23 10:50:00,47.54,47.54,47.25,47.33,251935.80967343727,25.5253,25.5253,25.3696,25.4126,251935.8097
2008-01-23 10:55:00,47.34,47.85,47.31,47.85,191224.32948041745,25.4179,25.6918,25.4018,25.6918,191224.3295
2008-01-23 11:00:00,47.85,47.89,47.58,47.79,200987.5434855796,25.6918,25.7132,25.5468,25.6595,200987.5435
2008-01-23 11:05:00,47.81,48.16,47.79,47.87,140949.38839636403,25.6703,25.8582,25.6595,25.7025,140949.3884
2008-01-23 11:10:00,47.87,47.99,47.76,47.86,83941.19627426776,25.7025,25.7669,25.6434,25.6971,83941.1963
2008-01-23 11:15:00,47.85,48.06,47.77,48.03,130176.18673549544,25.6918,25.8045,25.6488,25.7884,130176.1867
2008-01-23 11:20:00,48.03,48.12,47.9,47.97,253955.78498485012,25.7884,25.8367,25.7186,25.7562,253955.785
2008-01-23 11:25:00,47.97,48.03,47.78,47.82,124116.26080125688,25.7562,25.7884,25.6542,25.6756,124116.2608
2008-01-23 11:30:00,47.82,47.85,47.34,47.49,156211.42408259457,25.6756,25.6918,25.4179,25.4985,156211.4241
2008-01-23 11:35:00,47.49,47.91,47.48,47.76,87532.26349455728,25.4985,25.724,25.4931,25.6434,87532.2635
2008-01-23 11:40:00,47.77,47.87,47.66,47.74,82818.98776792728,25.6488,25.7025,25.5897,25.6327,82818.9878
2008-01-23 11:45:00,47.72,47.77,47.61,47.75,88654.47200089776,25.622,25.6488,25.5629,25.6381,88654.472
2008-01-23 11:50:00,47.75,47.78,47.7,47.76,90337.78476040848,25.6381,25.6542,25.6112,25.6434,90337.7848
2008-01-23 11:55:00,47.76,47.78,47.55,47.55,105487.59959600492,25.6434,25.6542,25.5307,25.5307,105487.5996
2008-01-23 12:00:00,47.54,47.58,47.42,47.49,83492.31287173157,25.5253,25.5468,25.4609,25.4985,83492.3129
2008-01-23 12:05:00,47.49,47.73,47.49,47.58,47581.64066883627,25.4985,25.6273,25.4985,25.5468,47581.6407
2008-01-23 12:10:00,47.6,47.76,47.5,47.6,84726.74222870609,25.5575,25.6434,25.5038,25.5575,84726.7422
2008-01-23 12:15:00,47.61,47.78,47.61,47.7,118841.88082145662,25.5629,25.6542,25.5629,25.6112,118841.8808
2008-01-23 12:20:00,47.7,47.78,47.65,47.68,89664.45965660419,25.6112,25.6542,25.5844,25.6005,89664.4597
2008-01-23 12:25:00,47.68,47.73,47.53,47.61,55661.54191448771,25.6005,25.6273,25.5199,25.5629,55661.5419
2008-01-23 12:30:00,47.6,47.65,47.26,47.32,86073.39243631467,25.5575,25.5844,25.375,25.4072,86073.3924
2008-01-23 12:35:00,47.29,47.37,47.07,47.08,123442.9356974526,25.3911,25.434,25.273,25.2783,123442.9357
2008-01-23 12:40:00,47.07,47.39,47.05,47.06,82594.54606665918,25.273,25.4448,25.2622,25.2676,82594.5461
2008-01-23 12:45:00,47.07,47.15,46.75,47.13,157782.5159914712,25.273,25.3159,25.1011,25.3052,157782.516
2008-01-23 12:50:00,47.12,47.29,46.94,47.29,370665.4696442599,25.2998,25.3911,25.2032,25.3911,370665.4696
2008-01-23 12:55:00,47.28,47.37,47.18,47.25,241274.8288632028,25.3857,25.434,25.332,25.3696,241274.8289
2008-01-23 13:00:00,47.28,47.52,47.26,47.26,120076.31017843114,25.3857,25.5146,25.375,25.375,120076.3102
2008-01-23 13:05:00,47.24,47.42,47.24,47.33,70811.35675008416,25.3642,25.4609,25.3642,25.4126,70811.3568
2008-01-23 13:10:00,47.34,47.35,47.16,47.34,75973.51587925036,25.4179,25.4233,25.3213,25.4179,75973.5159
2008-01-23 13:15:00,47.31,47.49,47.26,47.43,65649.19762091797,25.4018,25.4985,25.375,25.4662,65649.1976
2008-01-23 13:20:00,47.44,47.63,47.42,47.47,115475.25530243518,25.4716,25.5736,25.4609,25.4877,115475.2553
2008-01-23 13:25:00,47.47,47.57,47.23,47.23,197396.47626529008,25.4877,25.5414,25.3589,25.3589,197396.4763
2008-01-23 13:30:00,47.22,47.55,47.14,47.34,136123.89181909998,25.3535,25.5307,25.3105,25.4179,136123.8918
2008-01-23 13:35:00,47.35,47.55,47.27,47.46,122881.83144428236,25.4233,25.5307,25.3803,25.4824,122881.8314
2008-01-23 13:40:00,47.48,47.58,47.31,47.44,70699.13589945012,25.4931,25.5468,25.4018,25.4716,70699.1359
2008-01-23 13:45:00,47.45,47.86,47.37,47.83,113791.94254292447,25.477,25.6971,25.434,25.681,113791.9425
2008-01-23 13:50:00,47.83,47.85,47.59,47.64,114465.26764672875,25.681,25.6918,25.5522,25.579,114465.2676
2008-01-23 13:55:00,47.64,47.81,47.58,47.77,92806.64347435754,25.579,25.6703,25.5468,25.6488,92806.6435
2008-01-23 14:00:00,47.78,47.78,47.63,47.73,73729.0988665694,25.6542,25.6542,25.5736,25.6273,73729.0989
2008-01-23 14:05:00,47.72,47.96,47.68,47.87,196274.2677589496,25.622,25.7508,25.6005,25.7025,196274.2678
2008-01-23 14:10:00,47.88,47.89,47.67,47.77,176298.9563460891,25.7079,25.7132,25.5951,25.6488,176298.9563
2008-01-23 14:15:00,47.77,47.95,47.73,47.92,128829.53652788688,25.6488,25.7454,25.6273,25.7293,128829.5365
2008-01-23 14:20:00,47.93,48.29,47.91,48.18,188867.69161710245,25.7347,25.928,25.724,25.8689,188867.6916
2008-01-23 14:25:00,48.18,48.56,48.09,48.41,272247.7836382,25.8689,26.073,25.8206,25.9924,272247.7836
2008-01-23 14:30:00,48.42,48.42,48.08,48.32,137358.3211760745,25.9978,25.9978,25.8152,25.9441,137358.3212
2008-01-23 14:35:00,48.31,48.43,48.16,48.42,100998.76557064302,25.9387,26.0032,25.8582,25.9978,100998.7656
2008-01-23 14:40:00,48.42,48.43,48.1,48.1,74851.30737290988,25.9978,26.0032,25.826,25.826,74851.3074
2008-01-23 14:45:00,48.1,48.16,47.87,48.02,89776.68050723824,25.826,25.8582,25.7025,25.783,89776.6805
2008-01-23 14:50:00,48.02,48.19,47.94,48.07,135787.22926719784,25.783,25.8743,25.7401,25.8099,135787.2293
2008-01-23 14:55:00,48.07,48.39,48.06,48.39,157670.29514083714,25.8099,25.9817,25.8045,25.9817,157670.2951
2008-01-23 15:00:00,48.39,48.93,48.27,48.71,205925.2609134777,25.9817,26.2716,25.9173,26.1535,205925.2609
2008-01-23 15:05:00,48.71,48.96,48.56,48.93,187408.82055885985,26.1535,26.2877,26.073,26.2716,187408.8206
2008-01-23 15:10:00,48.94,49.08,48.83,49.02,178431.152508136,26.277,26.3522,26.2179,26.32,178431.1525
2008-01-23 15:15:00,49.02,49.06,48.78,48.91,148917.06879138143,26.32,26.3414,26.1911,26.2609,148917.0688
2008-01-23 15:20:00,48.9,49.3,48.85,49.3,169229.04275614407,26.2555,26.4703,26.2287,26.4703,169229.0428
2008-01-23 15:25:00,49.3,49.3,49.0,49.05,286499.831668724,26.4703,26.4703,26.3092,26.3361,286499.8317
2008-01-23 15:30:00,49.05,49.19,48.97,49.18,203568.6230501627,26.3361,26.4112,26.2931,26.4059,203568.6231
2008-01-23 15:35:00,49.18,49.5,49.06,49.49,229042.7561440916,26.4059,26.5777,26.3414,26.5723,229042.7561
2008-01-23 15:40:00,49.47,49.5,49.03,49.25,158006.9576927393,26.5616,26.5777,26.3253,26.4434,158006.9577
2008-01-23 15:45:00,49.22,49.56,49.04,49.48,157221.41173830096,26.4273,26.6099,26.3307,26.5669,157221.4117
2008-01-23 15:50:00,49.56,49.56,49.2,49.36,174615.64358657837,26.6099,26.6099,26.4166,26.5025,174615.6436
2008-01-23 15:55:00,49.49,49.55,49.15,49.27,372461.00325440464,26.5723,26.6045,26.3898,26.4542,372461.0033
2008-01-24 09:30:00,49.63,49.99,49.55,49.92,120188.5310290652,26.6475,26.8408,26.6045,26.8032,120188.531
2008-01-24 09:35:00,49.96,50.05,49.64,49.96,113118.61743912018,26.8247,26.873,26.6528,26.8247,113118.6174
2008-01-24 09:40:00,49.95,50.33,49.84,50.33,138592.75053304902,26.8193,27.0233,26.7602,27.0233,138592.7505
2008-01-24 09:45:00,50.34,50.36,49.84,49.88,134328.3582089552,27.0287,27.0394,26.7602,26.7817,134328.3582
2008-01-24 09:50:00,49.89,50.12,49.63,50.04,171697.90147009314,26.7871,26.9106,26.6475,26.8676,171697.9015
2008-01-24 09:55:00,50.03,50.1,49.73,49.77,157445.85343956907,26.8622,26.8998,26.7012,26.7226,157445.8534
2008-01-24 10:00:00,49.74,50.22,49.71,50.16,160924.69980922455,26.7065,26.9643,26.6904,26.932,160924.6998
2008-01-24 10:05:00,50.17,50.17,49.62,49.81,127482.8863202783,26.9374,26.9374,26.6421,26.7441,127482.8863
2008-01-24 10:10:00,49.8,49.95,49.5,49.72,205813.04006284368,26.7388,26.8193,26.5777,26.6958,205813.0401
2008-01-24 10:15:00,49.71,49.88,49.62,49.78,98529.90685669395,26.6904,26.7817,26.6421,26.728,98529.9069
2008-01-24 10:20:00,49.77,49.77,49.36,49.57,99091.0111098642,26.7226,26.7226,26.5025,26.6153,99091.0111
2008-01-24 10:25:00,49.56,49.77,49.53,49.77,140724.94669509595,26.6099,26.7226,26.5938,26.7226,140724.9467
2008-01-24 10:30:00,49.76,49.83,49.43,49.61,103692.06598586016,26.7173,26.7549,26.5401,26.6367,103692.066
2008-01-24 10:35:00,49.58,50.01,49.57,50.0,130063.9658848614,26.6206,26.8515,26.6153,26.8461,130063.9659
2008-01-24 10:40:00,49.99,50.12,49.9,50.07,112781.95488721805,26.8408,26.9106,26.7924,26.8837,112781.9549
2008-01-24 10:45:00,50.07,50.13,49.95,50.04,67781.39378296486,26.8837,26.9159,26.8193,26.8676,67781.3938
2008-01-24 10:50:00,50.11,50.11,49.9,49.99,76646.84098305464,26.9052,26.9052,26.7924,26.8408,76646.841
2008-01-24 10:55:00,49.99,50.15,49.84,49.91,87756.70519582537,26.8408,26.9267,26.7602,26.7978,87756.7052
2008-01-24 11:00:00,49.94,49.99,49.69,49.85,96958.8149478173,26.8139,26.8408,26.6797,26.7656,96958.8149
2008-01-24 11:05:00,49.85,49.85,49.72,49.8,44215.01514981483,26.7656,26.7656,26.6958,26.7388,44215.0151
2008-01-24 11:10:00,49.83,50.2,49.83,50.05,42868.36494220626,26.7549,26.9535,26.7549,26.873,42868.3649
2008-01-24 11:15:00,50.04,50.16,49.98,50.06,60262.59679048367,26.8676,26.932,26.8354,26.8784,60262.5968
2008-01-24 11:20:00,50.07,50.16,50.01,50.02,67556.95208169677,26.8837,26.932,26.8515,26.8569,67556.9521
2008-01-24 11:25:00,50.02,50.36,50.02,50.36,39613.96027381888,26.8569,27.0394,26.8569,27.0394,39613.9603
2008-01-24 11:30:00,50.35,50.35,49.93,50.15,65873.63932218606,27.0341,27.0341,26.8086,26.9267,65873.6393
2008-01-24 11:35:00,50.15,50.28,50.12,50.16,74177.98226910559,26.9267,26.9965,26.9106,26.932,74177.9823
2008-01-24 11:40:00,50.13,50.26,50.08,50.17,33666.25519021434,26.9159,26.9857,26.8891,26.9374,33666.2552
2008-01-24 11:45:00,50.15,50.29,50.11,50.11,70138.03164627988,26.9267,27.0018,26.9052,26.9052,70138.0316
2008-01-24 11:50:00,50.09,50.17,50.08,50.15,31758.500729435527,26.8945,26.9374,26.8891,26.9267,31758.5007
2008-01-24 11:55:00,50.16,50.16,50.02,50.03,32095.16328133767,26.932,26.932,26.8569,26.8622,32095.1633
2008-01-24 12:00:00,50.0,50.12,49.91,50.07,42643.923240938166,26.8461,26.9106,26.7978,26.8837,42643.9232
2008-01-24 12:05:00,50.05,50.05,49.86,49.9,70138.03164627988,26.873,26.873,26.771,26.7924,70138.0316
2008-01-24 12:10:00,49.9,49.92,49.84,49.9,53192.68320053866,26.7924,26.8032,26.7602,26.7924,53192.6832
2008-01-24 12:15:00,49.9,49.93,49.82,49.92,47581.64066883627,26.7924,26.8086,26.7495,26.8032,47581.6407
2008-01-24 12:20:00,49.9,49.98,49.86,49.88,48030.524071372456,26.7924,26.8354,26.771,26.7817,48030.5241
2008-01-24 12:25:00,49.89,49.95,49.82,49.9,31197.396476265287,26.7871,26.8193,26.7495,26.7924,31197.3965
2008-01-24 12:30:00,49.89,49.94,49.86,49.9,21209.74076983504,26.7871,26.8139,26.771,26.7924,21209.7408
2008-01-24 12:35:00,49.9,49.9,49.78,49.8,61384.80529682415,26.7924,26.7924,26.728,26.7388,61384.8053
2008-01-24 12:40:00,49.8,49.91,49.79,49.86,39838.40197508697,26.7388,26.7978,26.7334,26.771,39838.402
2008-01-24 12:45:00,49.85,49.93,49.8,49.87,67669.17293233082,26.7656,26.8086,26.7388,26.7763,67669.1729
2008-01-24 12:50:00,49.87,49.98,49.84,49.96,24015.262035686228,26.7763,26.8354,26.7602,26.8247,24015.262
2008-01-24 12:55:00,49.96,50.1,49.96,50.08,50611.60363595556,26.8247,26.8998,26.8247,26.8891,50611.6036
2008-01-24 13:00:00,50.09,50.11,49.89,49.9,59364.829985411285,26.8945,26.9052,26.7871,26.7924,59364.83
2008-01-24 13:05:00,49.9,49.96,49.73,49.77,50162.72023341936,26.7924,26.8247,26.7012,26.7226,50162.7202
2008-01-24 13:10:00,49.77,50.03,49.71,49.95,56783.75042082819,26.7226,26.8622,26.6904,26.8193,56783.7504
2008-01-24 13:15:00,49.95,49.97,49.88,49.89,65312.53506901582,26.8193,26.83,26.7817,26.7871,65312.5351
2008-01-24 13:20:00,49.87,49.98,49.82,49.91,51733.81214229604,26.7763,26.8354,26.7495,26.7978,51733.8121
2008-01-24 13:25:00,49.9,49.97,49.81,49.84,184491.0784423746,26.7924,26.83,26.7441,26.7602,184491.0784
2008-01-24 13:30:00,49.84,49.93,49.74,49.87,63629.2223095051,26.7602,26.8086,26.7065,26.7763,63629.2223
2008-01-24 13:35:00,49.86,49.94,49.86,49.94,59364.829985411285,26.771,26.8139,26.771,26.8139,59364.83
2008-01-24 13:40:00,49.93,50.26,49.91,50.17,52743.79979800247,26.8086,26.9857,26.7978,26.9374,52743.7998
2008-01-24 13:45:00,50.2,50.2,50.12,50.18,53866.00830434294,26.9535,26.9535,26.9106,26.9428,53866.0083
2008-01-24 13:50:00,50.18,50.3,50.11,50.28,103130.96173268992,26.9428,27.0072,26.9052,26.9965,103130.9617
2008-01-24 13:55:00,50.29,50.3,50.1,50.16,87420.04264392324,27.0018,27.0072,26.8998,26.932,87420.0426
2008-01-24 14:00:00,50.17,50.19,50.08,50.19,49377.17427898103,26.9374,26.9482,26.8891,26.9482,49377.1743
2008-01-24 14:05:00,50.2,50.38,50.17,50.2,128156.2114240826,26.9535,27.0502,26.9374,26.9535,128156.2114
2008-01-24 14:10:00,50.19,50.28,50.04,50.15,66434.7435753563,26.9482,26.9965,26.8676,26.9267,66434.7436
2008-01-24 14:15:00,50.16,50.29,50.09,50.14,98305.46515542587,26.932,27.0018,26.8945,26.9213,98305.4652
2008-01-24 14:20:00,50.14,50.39,50.14,50.39,74290.20311973964,26.9213,27.0555,26.9213,27.0555,74290.2031
2008-01-24 14:25:00,50.39,50.5,50.29,50.44,74514.64482100774,27.0555,27.1146,27.0018,27.0824,74514.6448
2008-01-24 14:30:00,50.45,50.52,50.37,50.42,72719.11121086297,27.0878,27.1253,27.0448,27.0716,72719.1112
2008-01-24 14:35:00,50.44,50.56,50.39,50.53,47806.08237010436,27.0824,27.1468,27.0555,27.1307,47806.0824
2008-01-24 14:40:00,50.53,50.61,50.39,50.51,77095.72438559085,27.1307,27.1737,27.0555,27.12,77095.7244
2008-01-24 14:45:00,50.53,50.53,50.26,50.37,55885.9836157558,27.1307,27.1307,26.9857,27.0448,55885.9836
2008-01-24 14:50:00,50.37,50.43,50.17,50.23,62507.01380316463,27.0448,27.077,26.9374,26.9696,62507.0138
2008-01-24 14:55:00,50.24,50.38,50.0,50.3,99091.0111098642,26.975,27.0502,26.8461,27.0072,99091.0111
2008-01-24 15:00:00,50.3,50.41,50.2,50.36,79901.24565144203,27.0072,27.0663,26.9535,27.0394,79901.2457
2008-01-24 15:05:00,50.36,50.45,50.21,50.35,69128.04399057344,27.0394,27.0878,26.9589,27.0341,69128.044
2008-01-24 15:10:00,50.35,50.36,50.25,50.28,64302.54741330939,27.0341,27.0394,26.9804,26.9965,64302.5474
2008-01-24 15:15:00,50.29,50.29,50.11,50.15,124228.48165189092,27.0018,27.0018,26.9052,26.9267,124228.4817
2008-01-24 15:20:00,50.14,50.23,50.11,50.21,99427.67366176636,26.9213,26.9696,26.9052,26.9589,99427.6737
2008-01-24 15:25:00,50.21,50.23,50.09,50.15,76197.95758051846,26.9589,26.9696,26.8945,26.9267,76197.9576
2008-01-24 15:30:00,50.16,50.27,50.1,50.12,116148.58040623947,26.932,26.9911,26.8998,26.9106,116148.5804
2008-01-24 15:35:00,50.12,50.19,50.09,50.13,67220.28952979464,26.9106,26.9482,26.8945,26.9159,67220.2895
2008-01-24 15:40:00,50.12,50.55,50.12,50.54,158119.17854337336,26.9106,27.1414,26.9106,27.1361,158119.1785
2008-01-24 15:45:00,50.53,50.53,50.27,50.4,114689.70934799685,27.1307,27.1307,26.9911,27.0609,114689.7093
2008-01-24 15:50:00,50.4,50.42,50.26,50.3,185837.72864998315,27.0609,27.0716,26.9857,27.0072,185837.7286
2008-01-24 15:55:00,50.3,50.36,50.24,50.25,234990.4612276961,27.0072,27.0394,26.975,26.9804,234990.4612
2008-01-25 09:30:00,50.88,51.61,50.79,51.16,142857.14285714284,27.3186,27.7106,27.2703,27.469,142857.1429
2008-01-25 09:35:00,51.29,51.35,50.73,51.01,106946.47065424756,27.5388,27.571,27.2381,27.3884,106946.4707
2008-01-25 09:40:00,50.99,50.99,50.39,50.39,90898.88901357872,27.3777,27.3777,27.0555,27.0555,90898.889
2008-01-25 09:45:00,50.39,50.79,50.35,50.6,45673.886208057454,27.0555,27.2703,27.0341,27.1683,45673.8862
2008-01-25 09:50:00,50.65,50.77,50.52,50.57,46571.65301312984,27.1951,27.2596,27.1253,27.1522,46571.653
2008-01-25 09:55:00,50.61,50.61,50.17,50.18,114353.04679609471,27.1737,27.1737,26.9374,26.9428,114353.0468
2008-01-25 10:00:00,50.18,50.34,49.94,50.22,119290.7642239928,26.9428,27.0287,26.8139,26.9643,119290.7642
2008-01-25 10:05:00,50.2,50.33,49.97,50.04,148131.5228369431,26.9535,27.0233,26.83,26.8676,148131.5228
2008-01-25 10:10:00,50.04,50.29,50.04,50.21,80462.34990461227,26.8676,27.0018,26.8676,26.9589,80462.3499
2008-01-25 10:15:00,50.2,50.5,50.18,50.5,65985.8601728201,26.9535,27.1146,26.9428,27.1146,65985.8602
2008-01-25 10:20:00,50.51,50.53,50.25,50.25,46796.094714397936,27.12,27.1307,26.9804,26.9804,46796.0947
2008-01-25 10:25:00,50.25,50.41,50.18,50.3,64639.209965211536,26.9804,27.0663,26.9428,27.0072,64639.21
2008-01-25 10:30:00,50.3,50.3,50.03,50.03,59701.49253731343,27.0072,27.0072,26.8622,26.8622,59701.4925
2008-01-25 10:35:00,50.04,50.26,49.95,50.14,112781.95488721805,26.8676,26.9857,26.8193,26.9213,112781.9549
2008-01-25 10:40:00,50.14,50.17,49.94,50.04,116148.58040623947,26.9213,26.9374,26.8139,26.8676,116148.5804
2008-01-25 10:45:00,50.04,50.09,49.65,49.74,148580.40623947929,26.8676,26.8945,26.6582,26.7065,148580.4062
2008-01-25 10:50:00,49.74,49.8,49.61,49.67,166086.85893839074,26.7065,26.7388,26.6367,26.669,166086.8589
2008-01-25 10:55:00,49.69,49.69,49.29,49.34,106946.47065424756,26.6797,26.6797,26.4649,26.4918,106946.4707
2008-01-25 11:00:00,49.31,49.57,49.03,49.14,186735.4954550556,26.4757,26.6153,26.3253,26.3844,186735.4955
2008-01-25 11:05:00,49.11,49.38,49.0,49.36,138704.9713836831,26.3683,26.5132,26.3092,26.5025,138704.9714
2008-01-25 11:10:00,49.35,49.59,49.3,49.56,87420.04264392324,26.4971,26.626,26.4703,26.6099,87420.0426
2008-01-25 11:15:00,49.55,49.83,49.53,49.83,55773.76276512176,26.6045,26.7549,26.5938,26.7549,55773.7628
2008-01-25 11:20:00,49.83,49.85,49.56,49.59,65649.19762091797,26.7549,26.7656,26.6099,26.626,65649.1976
2008-01-25 11:25:00,49.6,49.61,49.19,49.36,48928.29087644485,26.6314,26.6367,26.4112,26.5025,48928.2909
2008-01-25 11:30:00,49.37,49.62,49.34,49.56,44888.34025361912,26.5079,26.6421,26.4918,26.6099,44888.3403
2008-01-25 11:35:00,49.57,49.84,49.56,49.8,69689.14824374368,26.6153,26.7602,26.6099,26.7388,69689.1482
2008-01-25 11:40:00,49.79,49.9,49.76,49.82,39165.07687128268,26.7334,26.7924,26.7173,26.7495,39165.0769
2008-01-25 11:45:00,49.83,49.93,49.77,49.84,38603.97261811244,26.7549,26.8086,26.7226,26.7602,38603.9726
2008-01-25 11:50:00,49.85,49.93,49.76,49.89,29514.08371675457,26.7656,26.8086,26.7173,26.7871,29514.0837
2008-01-25 11:55:00,49.9,49.93,49.82,49.91,43766.13174727864,26.7924,26.8086,26.7495,26.7978,43766.1317
2008-01-25 12:00:00,49.91,49.92,49.79,49.79,42307.26068903602,26.7978,26.8032,26.7334,26.7334,42307.2607
2008-01-25 12:05:00,49.79,49.88,49.79,49.79,32880.709235776005,26.7334,26.7817,26.7334,26.7334,32880.7092
2008-01-25 12:10:00,49.79,49.88,49.74,49.79,62507.01380316463,26.7334,26.7817,26.7065,26.7334,62507.0138
2008-01-25 12:15:00,49.79,49.86,49.72,49.72,30524.071372461003,26.7334,26.771,26.6958,26.6958,30524.0714
2008-01-25 12:20:00,49.71,49.75,49.64,49.71,28952.97946358433,26.6904,26.7119,26.6528,26.6904,28952.9795
2008-01-25 12:25:00,49.71,49.73,49.55,49.58,87868.92604645943,26.6904,26.7012,26.6045,26.6206,87868.926
2008-01-25 12:30:00,49.59,49.63,49.52,49.62,58691.504881607,26.626,26.6475,26.5884,26.6421,58691.5049
2008-01-25 12:35:00,49.63,49.74,49.5,49.52,50836.04533722365,26.6475,26.7065,26.5777,26.5884,50836.0453
2008-01-25 12:40:00,49.51,49.61,49.46,49.61,48254.96577264056,26.583,26.6367,26.5562,26.6367,48254.9658
2008-01-25 12:45:00,49.62,49.63,49.22,49.23,67781.39378296486,26.6421,26.6475,26.4273,26.4327,67781.3938
2008-01-25 12:50:00,49.23,49.5,49.22,49.45,94041.07283133206,26.4327,26.5777,26.4273,26.5508,94041.0728
2008-01-25 12:55:00,49.45,49.45,49.13,49.24,88205.58859836157,26.5508,26.5508,26.379,26.4381,88205.5886
2008-01-25 13:00:00,49.28,49.37,49.15,49.22,126136.23611266972,26.4596,26.5079,26.3898,26.4273,126136.2361
2008-01-25 13:05:00,49.22,49.26,49.12,49.21,54651.55425878128,26.4273,26.4488,26.3736,26.422,54651.5543
2008-01-25 13:10:00,49.22,49.42,49.22,49.35,60599.25934238581,26.4273,26.5347,26.4273,26.4971,60599.2593
2008-01-25 13:15:00,49.36,49.37,49.16,49.27,33329.5926383122,26.5025,26.5079,26.3951,26.4542,33329.5926
2008-01-25 13:20:00,49.27,49.31,49.12,49.21,45000.56110425317,26.4542,26.4757,26.3736,26.422,45000.5611
2008-01-25 13:25:00,49.18,49.2,49.02,49.13,62170.35125126248,26.4059,26.4166,26.32,26.379,62170.3513
2008-01-25 13:30:00,49.14,49.26,49.02,49.1,73841.31971720346,26.3844,26.4488,26.32,26.3629,73841.3197
2008-01-25 13:35:00,49.11,49.11,48.92,49.07,102120.9740769835,26.3683,26.3683,26.2663,26.3468,102120.9741
2008-01-25 13:40:00,49.06,49.1,48.97,49.08,56447.08786892604,26.3414,26.3629,26.2931,26.3522,56447.0879
2008-01-25 13:45:00,49.07,49.11,48.76,48.8,81584.55841095276,26.3468,26.3683,26.1804,26.2018,81584.5584
2008-01-25 13:50:00,48.8,48.83,48.6,48.77,123330.71484681852,26.2018,26.2179,26.0944,26.1857,123330.7148
2008-01-25 13:55:00,48.76,48.95,48.76,48.79,64302.54741330939,26.1804,26.2824,26.1804,26.1965,64302.5474
2008-01-25 14:00:00,48.77,48.89,48.73,48.73,55998.20446638985,26.1857,26.2502,26.1642,26.1642,55998.2045
2008-01-25 14:05:00,48.73,48.85,48.66,48.81,64414.76826394344,26.1642,26.2287,26.1267,26.2072,64414.7683
2008-01-25 14:10:00,48.81,48.96,48.77,48.88,80462.34990461227,26.2072,26.2877,26.1857,26.2448,80462.3499
2008-01-25 14:15:00,48.89,48.89,48.67,48.69,88430.03029962967,26.2502,26.2502,26.132,26.1428,88430.0303
2008-01-25 14:20:00,48.69,48.88,48.58,48.87,109976.43362136684,26.1428,26.2448,26.0837,26.2394,109976.4336
2008-01-25 14:25:00,48.87,48.87,48.59,48.73,61048.14274492201,26.2394,26.2394,26.0891,26.1642,61048.1427
2008-01-25 14:30:00,48.73,48.87,48.73,48.85,82931.20861856133,26.1642,26.2394,26.1642,26.2287,82931.2086
2008-01-25 14:35:00,48.85,48.93,48.8,48.87,50274.94108405341,26.2287,26.2716,26.2018,26.2394,50274.9411
2008-01-25 14:40:00,48.88,48.9,48.65,48.7,65873.63932218606,26.2448,26.2555,26.1213,26.1481,65873.6393
2008-01-25 14:45:00,48.69,48.74,48.57,48.61,69128.04399057344,26.1428,26.1696,26.0783,26.0998,69128.044
2008-01-25 14:50:00,48.61,48.68,48.51,48.61,78779.03714510155,26.0998,26.1374,26.0461,26.0998,78779.0371
2008-01-25 14:55:00,48.61,48.81,48.57,48.73,69240.26484120749,26.0998,26.2072,26.0783,26.1642,69240.2648
2008-01-25 15:00:00,48.73,48.73,48.62,48.72,78779.03714510155,26.1642,26.1642,26.1052,26.1589,78779.0371
2008-01-25 15:05:00,48.73,48.74,48.57,48.71,76197.95758051846,26.1642,26.1696,26.0783,26.1535,76197.9576
2008-01-25 15:10:00,48.73,48.87,48.63,48.86,69240.26484120749,26.1642,26.2394,26.1106,26.234,69240.2648
2008-01-25 15:15:00,48.87,49.06,48.85,48.96,99539.8945124004,26.2394,26.3414,26.2287,26.2877,99539.8945
2008-01-25 15:20:00,48.96,49.1,48.86,48.95,105263.15789473684,26.2877,26.3629,26.234,26.2824,105263.1579
2008-01-25 15:25:00,48.95,49.06,48.88,48.94,98529.90685669395,26.2824,26.3414,26.2448,26.277,98529.9069
2008-01-25 15:30:00,48.94,49.05,48.82,49.0,107395.35405678376,26.277,26.3361,26.2126,26.3092,107395.3541
2008-01-25 15:35:00,49.0,49.12,48.81,48.84,168892.38020424193,26.3092,26.3736,26.2072,26.2233,168892.3802
2008-01-25 15:40:00,48.85,49.04,48.85,48.98,96509.93154528111,26.2287,26.3307,26.2287,26.2985,96509.9315
2008-01-25 15:45:00,48.98,48.99,48.56,48.56,121647.4020873078,26.2985,26.3038,26.073,26.073,121647.4021
2008-01-25 15:50:00,48.56,48.6,48.46,48.58,210189.6532375716,26.073,26.0944,26.0193,26.0837,210189.6532
2008-01-25 15:55:00,48.58,48.66,48.55,48.61,243182.5833239816,26.0837,26.1267,26.0676,26.0998,243182.5833
2008-01-28 09:30:00,48.84,49.87,48.84,49.35,211424.08259454605,26.2233,26.7763,26.2233,26.4971,211424.0826
2008-01-28 09:35:00,49.37,49.39,48.73,49.0,121984.06463920996,26.5079,26.5186,26.1642,26.3092,121984.0646
2008-01-28 09:40:00,48.98,49.17,48.8,49.15,103018.74088205588,26.2985,26.4005,26.2018,26.3898,103018.7409
2008-01-28 09:45:00,49.15,49.17,48.77,48.94,118617.43912018852,26.3898,26.4005,26.1857,26.277,118617.4391
2008-01-28 09:50:00,48.93,49.11,48.79,48.8,96173.26899337897,26.2716,26.3683,26.1965,26.2018,96173.269
2008-01-28 09:55:00,48.79,48.89,48.65,48.84,65312.53506901582,26.1965,26.2502,26.1213,26.2233,65312.5351
2008-01-28 10:00:00,48.84,48.84,48.52,48.76,93592.18942879589,26.2233,26.2233,26.0515,26.1804,93592.1894
2008-01-28 10:05:00,48.75,48.81,48.56,48.56,76534.6201324206,26.175,26.2072,26.073,26.073,76534.6201
2008-01-28 10:10:00,48.58,48.95,48.58,48.93,95948.82729211087,26.0837,26.2824,26.0837,26.2716,95948.8273
2008-01-28 10:15:00,48.92,48.97,48.84,48.91,94826.6187857704,26.2663,26.2931,26.2233,26.2609,94826.6188
2008-01-28 10:20:00,48.89,49.19,48.89,49.06,88878.91370216585,26.2502,26.4112,26.2502,26.3414,88878.9137
2008-01-28 10:25:00,49.04,49.38,49.02,49.38,74626.86567164179,26.3307,26.5132,26.32,26.5132,74626.8657
2008-01-28 10:30:00,49.37,49.47,49.33,49.41,105936.48299854112,26.5079,26.5616,26.4864,26.5294,105936.483
2008-01-28 10:35:00,49.41,49.48,49.31,49.38,43205.027494108406,26.5294,26.5669,26.4757,26.5132,43205.0275
2008-01-28 10:40:00,49.38,49.78,49.34,49.69,105712.04129727304,26.5132,26.728,26.4918,26.6797,105712.0413
2008-01-28 10:45:00,49.67,49.93,49.63,49.79,79227.92054763775,26.669,26.8086,26.6475,26.7334,79227.9205
2008-01-28 10:50:00,49.77,50.16,49.71,50.11,183705.53248793623,26.7226,26.932,26.6904,26.9052,183705.5325
2008-01-28 10:55:00,50.1,50.2,49.93,50.0,85961.17158568061,26.8998,26.9535,26.8086,26.8461,85961.1716
2008-01-28 11:00:00,49.98,50.05,49.86,50.01,89215.576254068,26.8354,26.873,26.771,26.8515,89215.5763
2008-01-28 11:05:00,49.96,50.04,49.87,49.93,99652.11536303443,26.8247,26.8676,26.7763,26.8086,99652.1154
2008-01-28 11:10:00,49.88,50.04,49.88,49.98,17394.23184827741,26.7817,26.8676,26.7817,26.8354,17394.2318
2008-01-28 11:15:00,49.98,50.03,49.86,49.93,36022.89305352934,26.8354,26.8622,26.771,26.8086,36022.8931
2008-01-28 11:20:00,49.92,49.95,49.79,49.79,34227.35944338458,26.8032,26.8193,26.7334,26.7334,34227.3594
2008-01-28 11:25:00,49.86,50.03,49.81,50.01,25361.9122432948,26.771,26.8622,26.7441,26.8515,25361.9122
2008-01-28 11:30:00,50.02,50.37,50.0,50.33,72382.44865896083,26.8569,27.0448,26.8461,27.0233,72382.4487
2008-01-28 11:35:00,50.35,50.39,50.19,50.2,48928.29087644485,27.0341,27.0555,26.9482,26.9535,48928.2909
2008-01-28 11:40:00,50.2,50.43,50.2,50.28,57905.95892716866,26.9535,27.077,26.9535,26.9965,57905.9589
2008-01-28 11:45:00,50.28,50.29,50.01,50.08,52631.57894736842,26.9965,27.0018,26.8515,26.8891,52631.5789
2008-01-28 11:50:00,50.08,50.08,49.84,49.84,29962.967119290763,26.8891,26.8891,26.7602,26.7602,29962.9671
2008-01-28 11:55:00,49.86,49.96,49.81,49.83,34676.24284592077,26.771,26.8247,26.7441,26.7549,34676.2428
2008-01-28 12:00:00,49.82,49.88,49.71,49.73,40623.9479295253,26.7495,26.7817,26.6904,26.7012,40623.9479
2008-01-28 12:05:00,49.73,49.8,49.55,49.6,39389.518572550776,26.7012,26.7388,26.6045,26.6314,39389.5186
2008-01-28 12:10:00,49.61,49.64,49.54,49.63,34002.917742116486,26.6367,26.6528,26.5992,26.6475,34002.9177
2008-01-28 12:15:00,49.63,49.72,49.59,49.65,52631.57894736842,26.6475,26.6958,26.626,26.6582,52631.5789
2008-01-28 12:20:00,49.65,49.69,49.61,49.68,21321.961620469083,26.6582,26.6797,26.6367,26.6743,21321.9616
2008-01-28 12:25:00,49.71,49.79,49.68,49.68,23790.82033441813,26.6904,26.7334,26.6743,26.6743,23790.8203
2008-01-28 12:30:00,49.68,49.71,49.62,49.63,15710.919088766692,26.6743,26.6904,26.6421,26.6475,15710.9191
2008-01-28 12:35:00,49.59,49.6,49.44,49.56,26147.458197733136,26.626,26.6314,26.5455,26.6099,26147.4582
2008-01-28 12:40:00,49.57,49.8,49.53,49.79,29289.642015486475,26.6153,26.7388,26.5938,26.7334,29289.642
2008-01-28 12:45:00,49.77,49.89,49.71,49.83,31309.617326899337,26.7226,26.7871,26.6904,26.7549,31309.6173
2008-01-28 12:50:00,49.81,49.81,49.71,49.71,23341.93693188194,26.7441,26.7441,26.6904,26.6904,23341.9369
2008-01-28 12:55:00,49.71,49.77,49.67,49.72,19189.76545842217,26.6904,26.7226,26.669,26.6958,19189.7655
2008-01-28 13:00:00,49.73,49.96,49.71,49.96,27269.666704073614,26.7012,26.8247,26.6904,26.8247,27269.6667
2008-01-28 13:05:00,49.97,50.02,49.79,49.79,21546.403321737176,26.83,26.8569,26.7334,26.7334,21546.4033
2008-01-28 13:10:00,49.8,49.94,49.79,49.82,18965.32375715408,26.7388,26.8139,26.7334,26.7495,18965.3238
2008-01-28 13:15:00,49.83,49.99,49.83,49.96,27718.550106609808,26.7549,26.8408,26.7549,26.8247,27718.5501
2008-01-28 13:20:00,49.96,50.11,49.96,50.0,39838.40197508697,26.8247,26.9052,26.8247,26.8461,39838.402
2008-01-28 13:25:00,50.0,50.01,49.82,49.82,22780.832678711704,26.8461,26.8515,26.7495,26.7495,22780.8327
2008-01-28 13:30:00,49.82,49.98,49.81,49.9,31534.05902816743,26.7495,26.8354,26.7441,26.7924,31534.059
2008-01-28 13:35:00,49.88,49.91,49.82,49.82,27606.32925597576,26.7817,26.7978,26.7495,26.7495,27606.3293
2008-01-28 13:40:00,49.83,49.95,49.82,49.92,28616.31691168219,26.7549,26.8193,26.7495,26.8032,28616.3169
2008-01-28 13:45:00,49.92,49.96,49.78,49.79,28616.31691168219,26.8032,26.8247,26.728,26.7334,28616.3169
2008-01-28 13:50:00,49.78,50.01,49.75,50.01,74851.30737290988,26.728,26.8515,26.7119,26.8515,74851.3074
2008-01-28 13:55:00,50.02,50.02,49.86,49.86,22107.507574907417,26.8569,26.8569,26.771,26.771,22107.5076
2008-01-28 14:00:00,49.86,49.99,49.84,49.86,37481.76411177197,26.771,26.8408,26.7602,26.771,37481.7641
2008-01-28 14:05:00,49.87,49.99,49.86,49.97,27045.22500280552,26.7763,26.8408,26.771,26.83,27045.225
2008-01-28 14:10:00,49.97,50.03,49.92,49.93,32880.709235776005,26.83,26.8622,26.8032,26.8086,32880.7092
2008-01-28 14:15:00,49.94,49.99,49.92,49.94,21321.961620469083,26.8139,26.8408,26.8032,26.8139,21321.9616
2008-01-28 14:20:00,49.95,50.02,49.93,49.99,28504.09606104814,26.8193,26.8569,26.8086,26.8408,28504.0961
2008-01-28 14:25:00,49.98,50.14,49.98,50.03,43205.027494108406,26.8354,26.9213,26.8354,26.8622,43205.0275
2008-01-28 14:30:00,50.02,50.32,50.02,50.15,59477.05083604533,26.8569,27.018,26.8569,26.9267,59477.0508
2008-01-28 14:35:00,50.16,50.25,50.11,50.12,32992.93008641005,26.932,26.9804,26.9052,26.9106,32992.9301
2008-01-28 14:40:00,50.12,50.31,50.08,50.28,48703.84917517674,26.9106,27.0126,26.8891,26.9965,48703.8492
2008-01-28 14:45:00,50.28,50.3,50.06,50.06,55212.65851195152,26.9965,27.0072,26.8784,26.8784,55212.6585
2008-01-28 14:50:00,50.06,50.06,49.92,49.92,104477.6119402985,26.8784,26.8784,26.8032,26.8032,104477.6119
2008-01-28 14:55:00,49.98,50.02,49.9,49.96,39613.96027381888,26.8354,26.8569,26.7924,26.8247,39613.9603
2008-01-28 15:00:00,49.97,50.03,49.96,49.99,37257.32241050387,26.83,26.8622,26.8247,26.8408,37257.3224
2008-01-28 15:05:00,49.99,50.02,49.78,49.95,72158.00695769273,26.8408,26.8569,26.728,26.8193,72158.007
2008-01-28 15:10:00,49.96,49.99,49.87,49.88,71035.79845135225,26.8247,26.8408,26.7763,26.7817,71035.7985
2008-01-28 15:15:00,49.89,50.01,49.84,49.98,110649.75872517114,26.7871,26.8515,26.7602,26.8354,110649.7587
2008-01-28 15:20:00,49.98,50.14,49.97,50.12,100662.10301874088,26.8354,26.9213,26.83,26.9106,100662.103
2008-01-28 15:25:00,50.12,50.16,50.05,50.16,80013.46650207609,26.9106,26.932,26.873,26.932,80013.4665
2008-01-28 15:30:00,50.14,50.26,50.14,50.2,97968.80260352373,26.9213,26.9857,26.9213,26.9535,97968.8026
2008-01-28 15:35:00,50.22,50.3,50.13,50.28,127595.10717091236,26.9643,27.0072,26.9159,26.9965,127595.1072
2008-01-28 15:40:00,50.28,50.57,50.26,50.57,203568.6230501627,26.9965,27.1522,26.9857,27.1522,203568.6231
2008-01-28 15:45:00,50.57,50.62,50.49,50.54,103467.62428459208,27.1522,27.179,27.1092,27.1361,103467.6243
2008-01-28 15:50:00,50.53,50.6,50.45,50.51,113791.94254292447,27.1307,27.1683,27.0878,27.12,113791.9425
2008-01-28 15:55:00,50.51,50.66,50.45,50.66,192458.758837392,27.12,27.2005,27.0878,27.2005,192458.7588
2008-01-29 09:30:00,51.1,51.76,50.91,51.73,158568.06194590955,27.4368,27.7911,27.3347,27.775,158568.0619
2008-01-29 09:35:00,51.75,51.93,51.1,51.36,190102.12097407697,27.7858,27.8824,27.4368,27.5764,190102.121
2008-01-29 09:40:00,51.37,51.62,51.31,51.37,88991.13455279991,27.5817,27.716,27.5495,27.5817,88991.1346
2008-01-29 09:45:00,51.34,51.43,51.24,51.24,77432.38693749298,27.5656,27.6139,27.5119,27.5119,77432.3869
2008-01-29 09:50:00,51.24,51.28,50.97,51.02,72158.00695769273,27.5119,27.5334,27.367,27.3938,72158.007
2008-01-29 09:55:00,51.02,51.12,50.94,51.02,81023.45415778251,27.3938,27.4475,27.3508,27.3938,81023.4542
2008-01-29 10:00:00,51.02,51.15,50.53,50.78,254292.4475367524,27.3938,27.4636,27.1307,27.2649,254292.4475
2008-01-29 10:05:00,50.78,50.98,50.71,50.73,49938.27853215127,27.2649,27.3723,27.2274,27.2381,49938.2785
2008-01-29 10:10:00,50.72,51.09,50.69,51.09,85400.06733251037,27.2327,27.4314,27.2166,27.4314,85400.0673
2008-01-29 10:15:00,51.09,51.09,50.9,50.99,140724.94669509595,27.4314,27.4314,27.3294,27.3777,140724.9467
2008-01-29 10:20:00,51.02,51.2,51.02,51.11,68679.16058803725,27.3938,27.4904,27.3938,27.4421,68679.1606
2008-01-29 10:25:00,51.12,51.39,51.12,51.38,40623.9479295253,27.4475,27.5925,27.4475,27.5871,40623.9479
2008-01-29 10:30:00,51.41,51.44,51.32,51.39,32656.26753450791,27.6032,27.6193,27.5549,27.5925,32656.2675
2008-01-29 10:35:00,51.4,51.4,51.08,51.13,73392.43631466725,27.5978,27.5978,27.426,27.4529,73392.4363
2008-01-29 10:40:00,51.1,51.15,51.0,51.09,98866.56940859611,27.4368,27.4636,27.3831,27.4314,98866.5694
2008-01-29 10:45:00,51.11,51.13,50.99,51.04,80125.68735271013,27.4421,27.4529,27.3777,27.4045,80125.6874
2008-01-29 10:50:00,51.04,51.15,51.01,51.06,39838.40197508697,27.4045,27.4636,27.3884,27.4153,39838.402
2008-01-29 10:55:00,51.07,51.32,51.04,51.27,24913.02884075861,27.4206,27.5549,27.4045,27.528,24913.0288
2008-01-29 11:00:00,51.28,51.46,51.22,51.23,51621.59129166199,27.5334,27.63,27.5012,27.5066,51621.5913
2008-01-29 11:05:00,51.25,51.46,51.25,51.43,49826.05768151722,27.5173,27.63,27.5173,27.6139,49826.0577
2008-01-29 11:10:00,51.43,51.43,51.35,51.43,23341.93693188194,27.6139,27.6139,27.571,27.6139,23341.9369
2008-01-29 11:15:00,51.42,51.5,51.37,51.48,50387.161934687465,27.6086,27.6515,27.5817,27.6408,50387.1619
2008-01-29 11:20:00,51.47,51.48,51.38,51.4,24913.02884075861,27.6354,27.6408,27.5871,27.5978,24913.0288
2008-01-29 11:25:00,51.39,51.43,51.38,51.4,28167.433509146,27.5925,27.6139,27.5871,27.5978,28167.4335
2008-01-29 11:30:00,51.41,51.57,51.41,51.56,61945.90954999439,27.6032,27.6891,27.6032,27.6837,61945.9095
2008-01-29 11:35:00,51.56,51.79,51.51,51.78,91011.10986421276,27.6837,27.8072,27.6569,27.8019,91011.1099
2008-01-29 11:40:00,51.78,51.8,51.65,51.68,109639.7710694647,27.8019,27.8126,27.7321,27.7482,109639.7711
2008-01-29 11:45:00,51.69,51.84,51.6,51.8,86073.39243631467,27.7535,27.8341,27.7052,27.8126,86073.3924
2008-01-29 11:50:00,51.79,51.91,51.76,51.89,73055.77376276512,27.8072,27.8717,27.7911,27.8609,73055.7738
2008-01-29 11:55:00,51.88,51.96,51.85,51.96,64526.98911457748,27.8556,27.8985,27.8394,27.8985,64526.9891
2008-01-29 12:00:00,51.95,52.0,51.92,51.98,29401.86286612052,27.8931,27.92,27.877,27.9092,29401.8629
2008-01-29 12:05:00,51.98,52.0,51.77,51.85,48142.7449220065,27.9092,27.92,27.7965,27.8394,48142.7449
2008-01-29 12:10:00,51.84,51.86,51.76,51.78,28055.21265851195,27.8341,27.8448,27.7911,27.8019,28055.2127
2008-01-29 12:15:00,51.77,51.8,51.65,51.68,37257.32241050387,27.7965,27.8126,27.7321,27.7482,37257.3224
2008-01-29 12:20:00,51.69,51.77,51.68,51.75,44888.34025361912,27.7535,27.7965,27.7482,27.7858,44888.3403
2008-01-29 12:25:00,51.75,51.79,51.53,51.65,49264.95342834698,27.7858,27.8072,27.6676,27.7321,49264.9534
2008-01-29 12:30:00,51.63,51.7,51.59,51.62,26371.89989900124,27.7213,27.7589,27.6998,27.716,26371.8999
2008-01-29 12:35:00,51.64,51.77,51.59,51.68,40623.9479295253,27.7267,27.7965,27.6998,27.7482,40623.9479
2008-01-29 12:40:00,51.69,51.76,51.66,51.67,23903.04118505218,27.7535,27.7911,27.7374,27.7428,23903.0412
2008-01-29 12:45:00,51.69,51.71,51.65,51.68,58018.17977780271,27.7535,27.7643,27.7321,27.7482,58018.1798
2008-01-29 12:50:00,51.68,51.72,51.62,51.62,21434.18247110313,27.7482,27.7696,27.716,27.716,21434.1825
2008-01-29 12:55:00,51.62,51.63,51.56,51.57,18516.440354617887,27.716,27.7213,27.6837,27.6891,18516.4404
2008-01-29 13:00:00,51.59,51.59,51.43,51.47,26933.00415217147,27.6998,27.6998,27.6139,27.6354,26933.0042
2008-01-29 13:05:00,51.48,51.48,51.37,51.41,35012.90539782291,27.6408,27.6408,27.5817,27.6032,35012.9054
2008-01-29 13:10:00,51.41,51.45,51.36,51.37,24351.92458758837,27.6032,27.6247,27.5764,27.5817,24351.9246
2008-01-29 13:15:00,51.39,51.51,51.39,51.43,64078.105712041295,27.5925,27.6569,27.5925,27.6139,64078.1057
2008-01-29 13:20:00,51.43,51.43,51.26,51.27,45898.32790932555,27.6139,27.6139,27.5227,27.528,45898.3279
2008-01-29 13:25:00,51.27,51.48,51.26,51.46,35461.78880035911,27.528,27.6408,27.5227,27.63,35461.7888
2008-01-29 13:30:00,51.45,51.55,51.45,51.54,30299.629671192903,27.6247,27.6784,27.6247,27.673,30299.6297
2008-01-29 13:35:00,51.54,51.62,51.52,51.59,29738.525418022666,27.673,27.716,27.6623,27.6998,29738.5254
2008-01-29 13:40:00,51.6,51.79,51.59,51.79,31646.27987880148,27.7052,27.8072,27.6998,27.8072,31646.2799
2008-01-29 13:45:00,51.76,51.77,51.65,51.69,31534.05902816743,27.7911,27.7965,27.7321,27.7535,31534.059
2008-01-29 13:50:00,51.69,51.7,51.62,51.64,35012.90539782291,27.7535,27.7589,27.716,27.7267,35012.9054
2008-01-29 13:55:00,51.64,51.71,51.55,51.6,82482.32521602513,27.7267,27.7643,27.6784,27.7052,82482.3252
2008-01-29 14:00:00,51.6,51.66,51.56,51.59,47132.75726630008,27.7052,27.7374,27.6837,27.6998,47132.7573
2008-01-29 14:05:00,51.58,51.64,51.51,51.61,45786.1070586915,27.6945,27.7267,27.6569,27.7106,45786.1071
2008-01-29 14:10:00,51.61,51.68,51.59,51.64,45561.66535742341,27.7106,27.7482,27.6998,27.7267,45561.6654
2008-01-29 14:15:00,51.63,51.69,51.6,51.67,24464.145438222426,27.7213,27.7535,27.7052,27.7428,24464.1454
2008-01-29 14:20:00,51.67,51.69,51.58,51.67,43766.13174727864,27.7428,27.7535,27.6945,27.7428,43766.1317
2008-01-29 14:25:00,51.65,51.79,51.63,51.69,50499.38278532151,27.7321,27.8072,27.7213,27.7535,50499.3828
2008-01-29 14:30:00,51.68,51.84,51.68,51.74,77881.27034002918,27.7482,27.8341,27.7482,27.7804,77881.2703
2008-01-29 14:35:00,51.73,51.77,51.61,51.64,42756.14409157221,27.775,27.7965,27.7106,27.7267,42756.1441
2008-01-29 14:40:00,51.64,51.66,51.57,51.62,49264.95342834698,27.7267,27.7374,27.6891,27.716,49264.9534
2008-01-29 14:45:00,51.64,51.75,51.61,51.7,25923.016496465043,27.7267,27.7858,27.7106,27.7589,25923.0165
2008-01-29 14:50:00,51.69,51.79,51.68,51.75,37930.64751430816,27.7535,27.8072,27.7482,27.7858,37930.6475
2008-01-29 14:55:00,51.74,51.82,51.74,51.78,27494.10840534171,27.7804,27.8233,27.7804,27.8019,27494.1084
2008-01-29 15:00:00,51.78,51.85,51.72,51.85,54651.55425878128,27.8019,27.8394,27.7696,27.8394,54651.5543
2008-01-29 15:05:00,51.84,52.04,51.84,52.0,85961.17158568061,27.8341,27.9415,27.8341,27.92,85961.1716
2008-01-29 15:10:00,52.0,52.01,51.9,51.92,64078.105712041295,27.92,27.9254,27.8663,27.877,64078.1057
2008-01-29 15:15:00,51.92,51.96,51.84,51.91,46908.31556503198,27.877,27.8985,27.8341,27.8717,46908.3156
2008-01-29 15:20:00,51.92,52.04,51.87,52.02,48254.96577264056,27.877,27.9415,27.8502,27.9307,48254.9658
2008-01-29 15:25:00,52.02,52.03,51.94,51.99,48030.524071372456,27.9307,27.9361,27.8878,27.9146,48030.5241
2008-01-29 15:30:00,51.99,52.0,51.87,51.89,64639.209965211536,27.9146,27.92,27.8502,27.8609,64639.21
2008-01-29 15:35:00,51.89,51.94,51.84,51.91,58130.40062843676,27.8609,27.8878,27.8341,27.8717,58130.4006
2008-01-29 15:40:00,51.91,51.92,51.77,51.79,58467.0631803389,27.8717,27.877,27.7965,27.8072,58467.0632
2008-01-29 15:45:00,51.79,51.84,51.77,51.82,53529.3457524408,27.8072,27.8341,27.7965,27.8233,53529.3458
2008-01-29 15:50:00,51.83,52.07,51.8,52.0,148131.5228369431,27.8287,27.9576,27.8126,27.92,148131.5228
2008-01-29 15:55:00,52.0,52.05,51.92,51.97,198182.0222197284,27.92,27.9468,27.877,27.9039,198182.0222
2008-01-30 09:30:00,51.86,52.1,51.52,52.0,89103.35540343395,27.8448,27.9737,27.6623,27.92,89103.3554
2008-01-30 09:35:00,52.0,52.04,51.45,51.56,50387.161934687465,27.92,27.9415,27.6247,27.6837,50387.1619
2008-01-30 09:40:00,51.52,51.76,51.43,51.52,61048.14274492201,27.6623,27.7911,27.6139,27.6623,61048.1427
2008-01-30 09:45:00,51.53,51.76,51.49,51.76,59813.71338794748,27.6676,27.7911,27.6462,27.7911,59813.7134
2008-01-30 09:50:00,51.73,52.05,51.67,51.86,81696.7792615868,27.775,27.9468,27.7428,27.8448,81696.7793
2008-01-30 09:55:00,51.86,51.86,51.75,51.86,62282.57210189653,27.8448,27.8448,27.7858,27.8448,62282.5721
2008-01-30 10:00:00,51.86,52.0,51.83,52.0,183929.9741892044,27.8448,27.92,27.8287,27.92,183929.9742
2008-01-30 10:05:00,51.98,52.01,51.66,51.66,174840.08528784648,27.9092,27.9254,27.7374,27.7374,174840.0853
2008-01-30 10:10:00,51.67,51.94,51.65,51.72,26596.34160026933,27.7428,27.8878,27.7321,27.7696,26596.3416
2008-01-30 10:15:00,51.71,51.72,51.62,51.65,43541.69004601055,27.7643,27.7696,27.716,27.7321,43541.69
2008-01-30 10:20:00,51.65,51.7,51.62,51.69,31758.500729435527,27.7321,27.7589,27.716,27.7535,31758.5007
2008-01-30 10:25:00,51.68,51.72,51.67,51.72,25249.69139266076,27.7482,27.7696,27.7428,27.7696,25249.6914
2008-01-30 10:30:00,51.73,51.81,51.63,51.67,34788.46369655482,27.775,27.818,27.7213,27.7428,34788.4637
2008-01-30 10:35:00,51.67,51.67,51.54,51.58,21209.74076983504,27.7428,27.7428,27.673,27.6945,21209.7408
2008-01-30 10:40:00,51.59,51.73,51.57,51.67,23903.04118505218,27.6998,27.775,27.6891,27.7428,23903.0412
2008-01-30 10:45:00,51.67,51.68,51.62,51.67,32880.709235776005,27.7428,27.7482,27.716,27.7428,32880.7092
2008-01-30 10:50:00,51.65,51.67,51.58,51.62,33329.5926383122,27.7321,27.7428,27.6945,27.716,33329.5926
2008-01-30 10:55:00,51.63,51.76,51.63,51.7,44439.45685108293,27.7213,27.7911,27.7213,27.7589,44439.4569
2008-01-30 11:00:00,51.7,51.72,51.63,51.63,88991.13455279991,27.7589,27.7696,27.7213,27.7213,88991.1346
2008-01-30 11:05:00,51.63,51.63,51.51,51.51,34788.46369655482,27.7213,27.7213,27.6569,27.6569,34788.4637
2008-01-30 11:10:00,51.51,51.52,51.43,51.45,40511.72707889126,27.6569,27.6623,27.6139,27.6247,40511.7271
2008-01-30 11:15:00,51.44,51.46,51.37,51.42,34339.580294018626,27.6193,27.63,27.5817,27.6086,34339.5803
2008-01-30 11:20:00,51.39,51.4,51.25,51.26,26259.679048367187,27.5925,27.5978,27.5173,27.5227,26259.679
2008-01-30 11:25:00,51.25,51.26,51.12,51.21,41633.93558523173,27.5173,27.5227,27.4475,27.4958,41633.9356
2008-01-30 11:30:00,51.18,51.19,51.15,51.17,32992.93008641005,27.4797,27.4851,27.4636,27.4743,32992.9301
2008-01-30 11:35:00,51.16,51.2,51.13,51.2,21883.06587363932,27.469,27.4904,27.4529,27.4904,21883.0659
2008-01-30 11:40:00,51.19,51.21,51.1,51.12,34676.24284592077,27.4851,27.4958,27.4368,27.4475,34676.2428
2008-01-30 11:45:00,51.13,51.19,51.09,51.18,28840.758612950285,27.4529,27.4851,27.4314,27.4797,28840.7586
2008-01-30 11:50:00,51.18,51.32,51.14,51.26,44439.45685108293,27.4797,27.5549,27.4582,27.5227,44439.4569
2008-01-30 11:55:00,51.26,51.32,51.21,51.31,59140.38828414319,27.5227,27.5549,27.4958,27.5495,59140.3883
2008-01-30 12:00:00,51.31,51.52,51.28,51.5,55661.54191448771,27.5495,27.6623,27.5334,27.6515,55661.5419
2008-01-30 12:05:00,51.5,51.55,51.43,51.45,33217.37178767815,27.6515,27.6784,27.6139,27.6247,33217.3718
2008-01-30 12:10:00,51.45,51.54,51.42,51.51,26147.458197733136,27.6247,27.673,27.6086,27.6569,26147.4582
2008-01-30 12:15:00,51.53,51.6,51.51,51.53,30187.40882055886,27.6676,27.7052,27.6569,27.6676,30187.4088
2008-01-30 12:20:00,51.55,51.59,51.53,51.57,26820.783301537424,27.6784,27.6998,27.6676,27.6891,26820.7833
2008-01-30 12:25:00,51.58,51.58,51.55,51.55,24800.80799012457,27.6945,27.6945,27.6784,27.6784,24800.808
2008-01-30 12:30:00,51.55,51.6,51.55,51.57,55437.100213219615,27.6784,27.7052,27.6784,27.6891,55437.1002
2008-01-30 12:35:00,51.57,51.62,51.56,51.58,28167.433509146,27.6891,27.716,27.6837,27.6945,28167.4335
2008-01-30 12:40:00,51.58,51.61,51.58,51.58,17506.452698911457,27.6945,27.7106,27.6945,27.6945,17506.4527
2008-01-30 12:45:00,51.59,51.59,51.53,51.55,14813.15228369431,27.6998,27.6998,27.6676,27.6784,14813.1523
2008-01-30 12:50:00,51.54,51.59,51.51,51.58,20311.97396476265,27.673,27.6998,27.6569,27.6945,20311.974
2008-01-30 12:55:00,51.58,51.59,51.55,51.59,11109.864212770732,27.6945,27.6998,27.6784,27.6998,11109.8642
2008-01-30 13:00:00,51.59,51.59,51.42,51.42,57569.29637526653,27.6998,27.6998,27.6086,27.6086,57569.2964
2008-01-30 13:05:00,51.42,51.46,51.38,51.41,42419.48153967007,27.6086,27.63,27.5871,27.6032,42419.4815
2008-01-30 13:10:00,51.39,51.55,51.39,51.52,76085.7367298844,27.5925,27.6784,27.5925,27.6623,76085.7367
2008-01-30 13:15:00,51.52,51.61,51.52,51.59,23678.599483784084,27.6623,27.7106,27.6623,27.6998,23678.5995
2008-01-30 13:20:00,51.59,51.59,51.5,51.5,12793.17697228145,27.6998,27.6998,27.6515,27.6515,12793.177
2008-01-30 13:25:00,51.51,51.52,51.43,51.44,31421.838177533384,27.6569,27.6623,27.6139,27.6193,31421.8382
2008-01-30 13:30:00,51.43,51.46,51.35,51.36,46683.87386376388,27.6139,27.63,27.571,27.5764,46683.8739
2008-01-30 13:35:00,51.37,51.41,51.32,51.4,47357.19896756817,27.5817,27.6032,27.5549,27.5978,47357.199
2008-01-30 13:40:00,51.38,51.51,51.35,51.42,401526.2035686231,27.5871,27.6569,27.571,27.6086,401526.2036
2008-01-30 13:45:00,51.43,51.46,51.42,51.43,87868.92604645943,27.6139,27.63,27.6086,27.6139,87868.926
2008-01-30 13:50:00,51.43,51.51,51.42,51.47,23229.71608124789,27.6139,27.6569,27.6086,27.6354,23229.7161
2008-01-30 13:55:00,51.47,51.59,51.45,51.54,34788.46369655482,27.6354,27.6998,27.6247,27.673,34788.4637
2008-01-30 14:00:00,51.54,51.59,51.44,51.58,30524.071372461003,27.673,27.6998,27.6193,27.6945,30524.0714
2008-01-30 14:05:00,51.56,51.61,51.46,51.55,30748.513073729097,27.6837,27.7106,27.63,27.6784,30748.5131
2008-01-30 14:10:00,51.56,51.86,51.49,51.79,47244.97811693412,27.6837,27.8448,27.6462,27.8072,47244.9781
2008-01-30 14:15:00,51.8,52.88,51.73,52.88,171136.7972169229,27.8126,28.3925,27.775,28.3925,171136.7972
2008-01-30 14:20:00,52.37,53.09,52.24,52.89,211087.4200426439,28.1186,28.5052,28.0488,28.3978,211087.42
2008-01-30 14:25:00,52.91,53.04,52.61,52.61,149253.73134328358,28.4086,28.4784,28.2475,28.2475,149253.7313
2008-01-30 14:30:00,52.8,52.8,52.01,52.01,119515.2059252609,28.3495,28.3495,27.9254,27.9254,119515.2059
2008-01-30 14:35:00,52.01,52.19,51.87,52.0,104365.39108966444,27.9254,28.022,27.8502,27.92,104365.3911
2008-01-30 14:40:00,52.0,52.63,52.0,52.55,98754.34855796206,27.92,28.2582,27.92,28.2153,98754.3486
2008-01-30 14:45:00,52.54,52.73,52.25,52.66,70362.47334754797,28.2099,28.3119,28.0542,28.2744,70362.4733
2008-01-30 14:50:00,52.64,52.77,52.49,52.72,56110.4253170239,28.2636,28.3334,28.1831,28.3066,56110.4253
2008-01-30 14:55:00,52.72,53.0,52.62,52.97,66659.1852766244,28.3066,28.4569,28.2529,28.4408,66659.1853
2008-01-30 15:00:00,52.97,53.07,52.86,52.91,99315.4528111323,28.4408,28.4945,28.3817,28.4086,99315.4528
2008-01-30 15:05:00,52.92,53.24,52.91,52.91,140051.62159129165,28.414,28.5858,28.4086,28.4086,140051.6216
2008-01-30 15:10:00,52.92,52.97,52.5,52.53,83492.31287173157,28.414,28.4408,28.1884,28.2046,83492.3129
2008-01-30 15:15:00,52.53,52.65,52.29,52.57,84838.96307934013,28.2046,28.269,28.0757,28.226,84838.9631
2008-01-30 15:20:00,52.57,52.6,52.31,52.34,101672.0906744473,28.226,28.2421,28.0864,28.1025,101672.0907
2008-01-30 15:25:00,52.32,52.49,52.31,52.48,173493.4350802379,28.0918,28.1831,28.0864,28.1777,173493.4351
2008-01-30 15:30:00,52.48,52.54,52.16,52.16,184042.1950398384,28.1777,28.2099,28.0059,28.0059,184042.195
2008-01-30 15:35:00,52.16,52.19,51.85,51.92,227022.7808326787,28.0059,28.022,27.8394,27.877,227022.7808
2008-01-30 15:40:00,51.92,52.14,51.77,51.77,464145.4382224217,27.877,27.9952,27.7965,27.7965,464145.4382
2008-01-30 15:45:00,51.76,51.84,51.49,51.68,329255.9757602962,27.7911,27.8341,27.6462,27.7482,329255.9758
2008-01-30 15:50:00,51.83,51.94,51.55,51.64,247110.31309617325,27.8287,27.8878,27.6784,27.7267,247110.3131
2008-01-30 15:55:00,51.63,51.71,51.18,51.55,438110.2008753226,27.7213,27.7643,27.4797,27.6784,438110.2009
2008-01-31 09:30:00,50.53,50.89,50.32,50.37,113679.72169229042,27.1307,27.324,27.018,27.0448,113679.7217
2008-01-31 09:35:00,50.38,50.47,50.22,50.45,68454.71888676916,27.0502,27.0985,26.9643,27.0878,68454.7189
2008-01-31 09:40:00,50.5,50.66,50.5,50.61,71372.4610032544,27.1146,27.2005,27.1146,27.1737,71372.461
2008-01-31 09:45:00,50.61,50.66,50.37,50.45,94041.07283133206,27.1737,27.2005,27.0448,27.0878,94041.0728
2008-01-31 09:50:00,50.45,50.65,50.38,50.56,113230.83828975425,27.0878,27.1951,27.0502,27.1468,113230.8383
2008-01-31 09:55:00,50.55,51.02,50.55,50.87,129839.5241835933,27.1414,27.3938,27.1414,27.3133,129839.5242
2008-01-31 10:00:00,50.88,51.02,50.48,50.53,95836.60644147682,27.3186,27.3938,27.1039,27.1307,95836.6064
2008-01-31 10:05:00,50.53,51.03,50.45,51.01,121759.62293794188,27.1307,27.3992,27.0878,27.3884,121759.6229
2008-01-31 10:10:00,50.99,51.3,50.96,51.24,59140.38828414319,27.3777,27.5441,27.3616,27.5119,59140.3883
2008-01-31 10:15:00,51.27,51.27,50.91,51.0,92469.9809224554,27.528,27.528,27.3347,27.3831,92469.9809
2008-01-31 10:20:00,51.02,51.12,50.94,50.99,52968.24149927056,27.3938,27.4475,27.3508,27.3777,52968.2415
2008-01-31 10:25:00,51.01,51.43,51.01,51.43,114240.82594546066,27.3884,27.6139,27.3884,27.6139,114240.8259
2008-01-31 10:30:00,51.41,51.44,51.25,51.43,68566.93973740321,27.6032,27.6193,27.5173,27.6139,68566.9397
2008-01-31 10:35:00,51.43,51.44,51.02,51.16,99203.23196049826,27.6139,27.6193,27.3938,27.469,99203.232
2008-01-31 10:40:00,51.18,51.18,51.04,51.09,63965.88486140725,27.4797,27.4797,27.4045,27.4314,63965.8849
2008-01-31 10:45:00,51.08,51.14,51.07,51.13,40736.16878015935,27.426,27.4582,27.4206,27.4529,40736.1688
2008-01-31 10:50:00,51.13,51.19,51.05,51.14,55885.9836157558,27.4529,27.4851,27.4099,27.4582,55885.9836
2008-01-31 10:55:00,51.15,51.87,51.15,51.73,377847.6040848389,27.4636,27.8502,27.4636,27.775,377847.6041
2008-01-31 11:00:00,51.71,51.76,51.57,51.66,135675.0084165638,27.7643,27.7911,27.6891,27.7374,135675.0084
2008-01-31 11:05:00,51.67,51.71,51.58,51.69,82257.88351475704,27.7428,27.7643,27.6945,27.7535,82257.8835
2008-01-31 11:10:00,51.68,51.74,51.68,51.73,84277.8588261699,27.7482,27.7804,27.7482,27.775,84277.8588
2008-01-31 11:15:00,51.73,51.87,51.7,51.84,39838.40197508697,27.775,27.8502,27.7589,27.8341,39838.402
2008-01-31 11:20:00,51.84,52.06,51.8,51.84,56222.64616765795,27.8341,27.9522,27.8126,27.8341,56222.6462
2008-01-31 11:25:00,51.86,52.38,51.85,52.33,61609.24699809224,27.8448,28.124,27.8394,28.0972,61609.247
2008-01-31 11:30:00,52.32,52.37,52.2,52.23,65761.41847155201,28.0918,28.1186,28.0274,28.0435,65761.4185
2008-01-31 11:35:00,52.22,52.33,52.19,52.26,45337.22365615532,28.0381,28.0972,28.022,28.0596,45337.2237
2008-01-31 11:40:00,52.27,52.35,52.23,52.34,46234.990461227695,28.065,28.1079,28.0435,28.1025,46234.9905
2008-01-31 11:45:00,52.36,52.8,52.34,52.75,103355.40343395802,28.1133,28.3495,28.1025,28.3227,103355.4034
2008-01-31 11:50:00,52.75,53.23,52.72,53.18,142632.70115587476,28.3227,28.5804,28.3066,28.5536,142632.7012
2008-01-31 11:55:00,53.18,53.23,52.67,52.71,114465.26764672875,28.5536,28.5804,28.2797,28.3012,114465.2676
2008-01-31 12:00:00,52.69,52.77,52.54,52.59,112445.2923353159,28.2905,28.3334,28.2099,28.2368,112445.2923
2008-01-31 12:05:00,52.59,52.65,52.06,52.08,70138.03164627988,28.2368,28.269,27.9522,27.9629,70138.0316
2008-01-31 12:10:00,52.07,52.19,51.93,52.17,88542.25115026372,27.9576,28.022,27.8824,28.0113,88542.2512
2008-01-31 12:15:00,52.16,52.19,51.99,52.02,69913.58994501177,28.0059,28.022,27.9146,27.9307,69913.5899
2008-01-31 12:20:00,51.98,52.11,51.97,52.01,57569.29637526653,27.9092,27.979,27.9039,27.9254,57569.2964
2008-01-31 12:25:00,52.03,52.03,51.67,51.76,133879.47480641902,27.9361,27.9361,27.7428,27.7911,133879.4748
2008-01-31 12:30:00,51.76,52.14,51.76,52.03,57344.85467399842,27.7911,27.9952,27.7911,27.9361,57344.8547
2008-01-31 12:35:00,52.05,52.19,51.95,52.19,32095.16328133767,27.9468,28.022,27.8931,28.022,32095.1633
2008-01-31 12:40:00,52.21,52.28,52.14,52.22,31982.942430703624,28.0327,28.0703,27.9952,28.0381,31982.9424
2008-01-31 12:45:00,52.19,52.34,52.13,52.33,34900.68454718887,28.022,28.1025,27.9898,28.0972,34900.6845
2008-01-31 12:50:00,52.33,52.33,51.97,52.0,76871.28268432274,28.0972,28.0972,27.9039,27.92,76871.2827
2008-01-31 12:55:00,52.0,52.0,51.82,51.9,40062.84367635506,27.92,27.92,27.8233,27.8663,40062.8437
2008-01-31 13:00:00,51.9,52.11,51.84,52.08,42531.70239030412,27.8663,27.979,27.8341,27.9629,42531.7024
2008-01-31 13:05:00,52.1,52.13,51.83,51.83,36696.21815733363,27.9737,27.9898,27.8287,27.8287,36696.2182
2008-01-31 13:10:00,51.84,52.15,51.84,52.08,35910.67220289529,27.8341,28.0005,27.8341,27.9629,35910.6722
2008-01-31 13:15:00,52.06,52.09,51.97,51.97,23229.71608124789,27.9522,27.9683,27.9039,27.9039,23229.7161
2008-01-31 13:20:00,51.97,52.11,51.89,52.05,24239.703736954325,27.9039,27.979,27.8609,27.9468,24239.7037
2008-01-31 13:25:00,52.04,52.28,52.04,52.08,32768.48838514196,27.9415,28.0703,27.9415,27.9629,32768.4884
2008-01-31 13:30:00,52.08,52.23,52.08,52.18,25923.016496465043,27.9629,28.0435,27.9629,28.0166,25923.0165
2008-01-31 13:35:00,52.19,52.3,52.14,52.19,18853.10290652003,28.022,28.0811,27.9952,28.022,18853.1029
2008-01-31 13:40:00,52.18,52.35,52.17,52.32,20648.6365166648,28.0166,28.1079,28.0113,28.0918,20648.6365
2008-01-31 13:45:00,52.33,52.52,52.29,52.51,39052.85602064864,28.0972,28.1992,28.0757,28.1938,39052.856
2008-01-31 13:50:00,52.5,52.57,52.42,52.5,52070.47469419818,28.1884,28.226,28.1455,28.1884,52070.4747
2008-01-31 13:55:00,52.5,52.54,52.36,52.37,58242.62147907081,28.1884,28.2099,28.1133,28.1186,58242.6215
2008-01-31 14:00:00,52.39,52.54,52.32,52.41,83941.19627426776,28.1294,28.2099,28.0918,28.1401,83941.1963
2008-01-31 14:05:00,52.42,52.52,52.35,52.49,90225.56390977444,28.1455,28.1992,28.1079,28.1831,90225.5639
2008-01-31 14:10:00,52.5,52.83,52.5,52.76,100998.76557064302,28.1884,28.3656,28.1884,28.328,100998.7656
2008-01-31 14:15:00,52.75,52.86,52.74,52.81,93816.63113006396,28.3227,28.3817,28.3173,28.3549,93816.6311
2008-01-31 14:20:00,52.8,52.84,52.72,52.74,141734.93435080236,28.3495,28.371,28.3066,28.3173,141734.9344
2008-01-31 14:25:00,52.73,52.75,52.44,52.48,97519.91920098754,28.3119,28.3227,28.1562,28.1777,97519.9192
2008-01-31 14:30:00,52.49,52.66,52.46,52.65,101559.86982381326,28.1831,28.2744,28.167,28.269,101559.8698
2008-01-31 14:35:00,52.65,52.68,52.37,52.41,129615.0824823252,28.269,28.2851,28.1186,28.1401,129615.0825
2008-01-31 14:40:00,52.4,52.51,52.33,52.5,60599.25934238581,28.1348,28.1938,28.0972,28.1884,60599.2593
2008-01-31 14:45:00,52.51,52.66,52.49,52.57,81360.11670968466,28.1938,28.2744,28.1831,28.226,81360.1167
2008-01-31 14:50:00,52.57,52.67,52.38,52.5,82370.10436539109,28.226,28.2797,28.124,28.1884,82370.1044
2008-01-31 14:55:00,52.49,52.72,52.47,52.7,63965.88486140725,28.1831,28.3066,28.1723,28.2958,63965.8849
2008-01-31 15:00:00,52.7,52.75,52.5,52.51,101896.5323757154,28.2958,28.3227,28.1884,28.1938,101896.5324
2008-01-31 15:05:00,52.49,52.68,52.46,52.62,135675.0084165638,28.1831,28.2851,28.167,28.2529,135675.0084
2008-01-31 15:10:00,52.62,52.72,52.44,52.7,206149.7026147458,28.2529,28.3066,28.1562,28.2958,206149.7026
2008-01-31 15:15:00,52.69,52.82,52.67,52.71,103579.84513522612,28.2905,28.3603,28.2797,28.3012,103579.8451
2008-01-31 15:20:00,52.74,52.83,52.59,52.79,186398.8329031534,28.3173,28.3656,28.2368,28.3442,186398.8329
2008-01-31 15:25:00,52.79,52.95,52.75,52.75,164740.20873078218,28.3442,28.4301,28.3227,28.3227,164740.2087
2008-01-31 15:30:00,52.74,52.84,52.68,52.71,186735.4954550556,28.3173,28.371,28.2851,28.3012,186735.4955
2008-01-31 15:35:00,52.71,52.98,52.66,52.96,110537.53787453708,28.3012,28.4462,28.2744,28.4354,110537.5379
2008-01-31 15:40:00,52.94,53.07,52.92,52.98,248344.74245314777,28.4247,28.4945,28.414,28.4462,248344.7425
2008-01-31 15:45:00,52.98,53.3,52.97,53.1,189541.0167209068,28.4462,28.618,28.4408,28.5106,189541.0167
2008-01-31 15:50:00,53.1,53.16,52.3,52.57,384580.8551228818,28.5106,28.5428,28.0811,28.226,384580.8551
2008-01-31 15:55:00,52.57,52.85,52.32,52.48,348109.0786668163,28.226,28.3764,28.0918,28.1777,348109.0787
2008-02-01 09:30:00,52.66,53.13,52.41,52.91,181012.2320727191,28.2744,28.5267,28.1401,28.4086,181012.2321
2008-02-01 09:35:00,52.92,52.97,52.44,52.76,57008.19212209628,28.414,28.4408,28.1562,28.328,57008.1921
2008-02-01 09:40:00,52.8,52.82,52.45,52.73,38379.53091684435,28.3495,28.3603,28.1616,28.3119,38379.5309
2008-02-01 09:45:00,52.78,53.09,52.77,53.03,52294.91639546627,28.3388,28.5052,28.3334,28.473,52294.9164
2008-02-01 09:50:00,52.98,53.0,52.53,52.62,127931.7697228145,28.4462,28.4569,28.2046,28.2529,127931.7697
2008-02-01 09:55:00,52.6,52.69,52.6,52.63,58691.504881607,28.2421,28.2905,28.2421,28.2582,58691.5049
2008-02-01 10:00:00,52.65,53.0,52.65,52.92,117495.23061384803,28.269,28.4569,28.269,28.414,117495.2306
2008-02-01 10:05:00,52.92,53.12,52.86,52.92,143642.68881158117,28.414,28.5213,28.3817,28.414,143642.6888
2008-02-01 10:10:00,52.95,53.05,52.8,53.02,72270.22780832679,28.4301,28.4838,28.3495,28.4676,72270.2278
2008-02-01 10:15:00,53.02,53.06,52.52,52.72,251262.48456963303,28.4676,28.4891,28.1992,28.3066,251262.4846
2008-02-01 10:20:00,52.73,52.74,52.16,52.39,253843.5641342161,28.3119,28.3173,28.0059,28.1294,253843.5641
2008-02-01 10:25:00,52.39,52.54,52.14,52.38,94714.39793513634,28.1294,28.2099,27.9952,28.124,94714.3979
2008-02-01 10:30:00,52.35,52.41,52.16,52.18,185276.62439681293,28.1079,28.1401,28.0059,28.0166,185276.6244
2008-02-01 10:35:00,52.18,52.41,52.17,52.36,42195.03983840197,28.0166,28.1401,28.0113,28.1133,42195.0398
2008-02-01 10:40:00,52.39,52.46,52.35,52.41,76422.39928178655,28.1294,28.167,28.1079,28.1401,76422.3993
2008-02-01 10:45:00,52.41,52.55,52.4,52.51,98866.56940859611,28.1401,28.2153,28.1348,28.1938,98866.5694
2008-02-01 10:50:00,52.5,52.74,52.49,52.69,43205.027494108406,28.1884,28.3173,28.1831,28.2905,43205.0275
2008-02-01 10:55:00,52.69,52.8,52.66,52.75,92806.64347435754,28.2905,28.3495,28.2744,28.3227,92806.6435
2008-02-01 11:00:00,52.74,52.75,52.7,52.72,55100.43766131747,28.3173,28.3227,28.2958,28.3066,55100.4377
2008-02-01 11:05:00,52.71,52.74,52.6,52.74,72270.22780832679,28.3012,28.3173,28.2421,28.3173,72270.2278
2008-02-01 11:10:00,52.72,52.72,52.55,52.69,54875.995960049375,28.3066,28.3066,28.2153,28.2905,54875.996
2008-02-01 11:15:00,52.67,52.75,52.66,52.69,33890.69689148243,28.2797,28.3227,28.2744,28.2905,33890.6969
2008-02-01 11:20:00,52.72,52.82,52.7,52.81,44439.45685108293,28.3066,28.3603,28.2958,28.3549,44439.4569
2008-02-01 11:25:00,52.82,52.88,52.78,52.82,32880.709235776005,28.3603,28.3925,28.3388,28.3603,32880.7092
2008-02-01 11:30:00,52.81,52.94,52.75,52.94,54314.891706879134,28.3549,28.4247,28.3227,28.4247,54314.8917
2008-02-01 11:35:00,52.94,53.05,52.88,53.05,52519.35809673437,28.4247,28.4838,28.3925,28.4838,52519.3581
2008-02-01 11:40:00,53.02,53.05,52.9,53.05,36808.43900796768,28.4676,28.4838,28.4032,28.4838,36808.439
2008-02-01 11:45:00,53.04,53.06,52.93,53.01,41409.49388396364,28.4784,28.4891,28.4193,28.4623,41409.4939
2008-02-01 11:50:00,53.01,53.07,52.96,52.96,31982.942430703624,28.4623,28.4945,28.4354,28.4354,31982.9424
2008-02-01 11:55:00,52.95,53.01,52.9,52.98,23454.15778251599,28.4301,28.4623,28.4032,28.4462,23454.1578
2008-02-01 12:00:00,52.98,53.06,52.91,53.03,40960.61048142744,28.4462,28.4891,28.4086,28.473,40960.6105
2008-02-01 12:05:00,53.05,53.06,52.95,52.96,37930.64751430816,28.4838,28.4891,28.4301,28.4354,37930.6475
2008-02-01 12:10:00,52.96,52.98,52.75,52.77,68230.27718550107,28.4354,28.4462,28.3227,28.3334,68230.2772
2008-02-01 12:15:00,52.77,52.85,52.75,52.82,37706.20581304006,28.3334,28.3764,28.3227,28.3603,37706.2058
2008-02-01 12:20:00,52.81,52.87,52.77,52.84,36583.99730669958,28.3549,28.3871,28.3334,28.371,36583.9973
2008-02-01 12:25:00,52.85,52.89,52.8,52.84,14700.93143306026,28.3764,28.3978,28.3495,28.371,14700.9314
2008-02-01 12:30:00,52.82,52.85,52.74,52.79,33778.476040848385,28.3603,28.3764,28.3173,28.3442,33778.476
2008-02-01 12:35:00,52.78,52.81,52.65,52.66,34227.35944338458,28.3388,28.3549,28.269,28.2744,34227.3594
2008-02-01 12:40:00,52.66,52.77,52.66,52.72,33329.5926383122,28.2744,28.3334,28.2744,28.3066,33329.5926
2008-02-01 12:45:00,52.71,52.8,52.71,52.77,53978.229154976994,28.3012,28.3495,28.3012,28.3334,53978.2292
2008-02-01 12:50:00,52.75,52.8,52.7,52.78,41521.714734597685,28.3227,28.3495,28.2958,28.3388,41521.7147
2008-02-01 12:55:00,52.77,52.82,52.71,52.75,20311.97396476265,28.3334,28.3603,28.3012,28.3227,20311.974
2008-02-01 13:00:00,52.75,52.88,52.74,52.84,29177.42116485243,28.3227,28.3925,28.3173,28.371,29177.4212
2008-02-01 13:05:00,52.84,52.95,52.82,52.92,37818.42666367411,28.371,28.4301,28.3603,28.414,37818.4267
2008-02-01 13:10:00,52.91,52.99,52.87,52.98,32319.604982605768,28.4086,28.4515,28.3871,28.4462,32319.605
2008-02-01 13:15:00,52.98,53.05,52.96,52.99,28840.758612950285,28.4462,28.4838,28.4354,28.4515,28840.7586
2008-02-01 13:20:00,52.98,53.08,52.97,53.07,27606.32925597576,28.4462,28.4999,28.4408,28.4945,27606.3293
2008-02-01 13:25:00,53.08,53.19,53.02,53.02,39838.40197508697,28.4999,28.5589,28.4676,28.4676,39838.402
2008-02-01 13:30:00,53.03,53.2,53.02,53.14,25810.795645831,28.473,28.5643,28.4676,28.5321,25810.7956
2008-02-01 13:35:00,53.11,53.15,53.06,53.15,35910.67220289529,28.516,28.5374,28.4891,28.5374,35910.6722
2008-02-01 13:40:00,53.15,53.31,53.14,53.24,54090.45000561104,28.5374,28.6234,28.5321,28.5858,54090.45
2008-02-01 13:45:00,53.24,53.34,53.22,53.28,52070.47469419818,28.5858,28.6395,28.575,28.6072,52070.4747
2008-02-01 13:50:00,53.28,53.42,53.23,53.29,48703.84917517674,28.6072,28.6824,28.5804,28.6126,48703.8492
2008-02-01 13:55:00,53.28,53.32,53.07,53.11,54651.55425878128,28.6072,28.6287,28.4945,28.516,54651.5543
2008-02-01 14:00:00,53.11,53.18,53.06,53.1,52856.02064863651,28.516,28.5536,28.4891,28.5106,52856.0206
2008-02-01 14:05:00,53.1,53.24,53.07,53.22,49040.51172707889,28.5106,28.5858,28.4945,28.575,49040.5117
2008-02-01 14:10:00,53.23,53.38,53.23,53.37,38716.19346874649,28.5804,28.6609,28.5804,28.6556,38716.1935
2008-02-01 14:15:00,53.37,53.38,53.29,53.36,38267.3100662103,28.6556,28.6609,28.6126,28.6502,38267.3101
2008-02-01 14:20:00,53.37,53.44,53.25,53.4,64975.87251711368,28.6556,28.6932,28.5911,28.6717,64975.8725
2008-02-01 14:25:00,53.41,53.41,53.26,53.31,52856.02064863651,28.677,28.677,28.5965,28.6234,52856.0206
2008-02-01 14:30:00,53.31,53.41,53.3,53.34,44776.119402985074,28.6234,28.677,28.618,28.6395,44776.1194
2008-02-01 14:35:00,53.33,53.45,53.21,53.34,58130.40062843676,28.6341,28.6985,28.5697,28.6395,58130.4006
2008-02-01 14:40:00,53.4,53.44,53.31,53.36,42980.58579284031,28.6717,28.6932,28.6234,28.6502,42980.5858
2008-02-01 14:45:00,53.36,53.36,53.17,53.22,38828.414319380536,28.6502,28.6502,28.5482,28.575,38828.4143
2008-02-01 14:50:00,53.22,53.42,53.22,53.28,41746.156435865785,28.575,28.6824,28.575,28.6072,41746.1564
2008-02-01 14:55:00,53.28,53.33,53.14,53.22,56895.97127146224,28.6072,28.6341,28.5321,28.575,56895.9713
2008-02-01 15:00:00,53.2,53.22,53.07,53.19,50723.824486589605,28.5643,28.575,28.4945,28.5589,50723.8245
2008-02-01 15:05:00,53.18,53.26,53.12,53.14,47918.30322073841,28.5536,28.5965,28.5213,28.5321,47918.3032
2008-02-01 15:10:00,53.13,53.2,53.08,53.11,65536.97677028392,28.5267,28.5643,28.4999,28.516,65536.9768
2008-02-01 15:15:00,53.1,53.17,52.98,53.17,93816.63113006396,28.5106,28.5482,28.4462,28.5482,93816.6311
2008-02-01 15:20:00,53.18,53.21,53.05,53.14,67220.28952979464,28.5536,28.5697,28.4838,28.5321,67220.2895
2008-02-01 15:25:00,53.14,53.26,53.14,53.19,40287.28537762316,28.5321,28.5965,28.5321,28.5589,40287.2854
2008-02-01 15:30:00,53.19,53.26,53.15,53.21,52856.02064863651,28.5589,28.5965,28.5374,28.5697,52856.0206
2008-02-01 15:35:00,53.19,53.24,53.1,53.23,50611.60363595556,28.5589,28.5858,28.5106,28.5804,50611.6036
2008-02-01 15:40:00,53.23,53.54,53.23,53.5,204915.27325777127,28.5804,28.7468,28.5804,28.7254,204915.2733
2008-02-01 15:45:00,53.51,53.67,53.49,53.67,230277.1855010661,28.7307,28.8166,28.72,28.8166,230277.1855
2008-02-01 15:50:00,53.67,53.69,53.48,53.54,189316.57501963864,28.8166,28.8274,28.7146,28.7468,189316.575
2008-02-01 15:55:00,53.54,53.71,53.49,53.7,318033.89069689147,28.7468,28.8381,28.72,28.8328,318033.8907
2008-02-04 09:30:00,53.54,53.73,53.02,53.2,119402.98507462686,28.7468,28.8489,28.4676,28.5643,119402.9851
2008-02-04 09:35:00,53.2,53.47,52.8,53.04,95275.50218830658,28.5643,28.7093,28.3495,28.4784,95275.5022
2008-02-04 09:40:00,53.04,53.23,53.02,53.15,55437.100213219615,28.4784,28.5804,28.4676,28.5374,55437.1002
2008-02-04 09:45:00,53.11,53.2,53.1,53.13,29850.74626865672,28.516,28.5643,28.5106,28.5267,29850.7463
2008-02-04 09:50:00,53.16,53.23,52.93,53.17,84726.74222870609,28.5428,28.5804,28.4193,28.5482,84726.7422
2008-02-04 09:55:00,53.15,53.3,53.03,53.15,53529.3457524408,28.5374,28.618,28.473,28.5374,53529.3458
2008-02-04 10:00:00,53.16,53.17,53.07,53.07,63404.78060823701,28.5428,28.5482,28.4945,28.4945,63404.7806
2008-02-04 10:05:00,53.07,53.12,52.87,53.09,51284.928739759845,28.4945,28.5213,28.3871,28.5052,51284.9287
2008-02-04 10:10:00,53.09,53.14,53.01,53.08,38828.414319380536,28.5052,28.5321,28.4623,28.4999,38828.4143
2008-02-04 10:15:00,53.04,53.08,52.95,52.98,57120.41297273033,28.4784,28.4999,28.4301,28.4462,57120.413
2008-02-04 10:20:00,52.98,52.98,52.83,52.95,114128.6050948266,28.4462,28.4462,28.3656,28.4301,114128.6051
2008-02-04 10:25:00,52.95,52.98,52.74,52.79,55437.100213219615,28.4301,28.4462,28.3173,28.3442,55437.1002
2008-02-04 10:30:00,52.8,52.85,52.73,52.76,48479.40747390865,28.3495,28.3764,28.3119,28.328,48479.4075
2008-02-04 10:35:00,52.77,52.9,52.73,52.86,36696.21815733363,28.3334,28.4032,28.3119,28.3817,36696.2182
2008-02-04 10:40:00,52.85,52.9,52.82,52.9,40848.3896307934,28.3764,28.4032,28.3603,28.4032,40848.3896
2008-02-04 10:45:00,52.9,52.92,52.82,52.9,35798.45135226125,28.4032,28.414,28.3603,28.4032,35798.4514
2008-02-04 10:50:00,52.9,52.93,52.83,52.87,42756.14409157221,28.4032,28.4193,28.3656,28.3871,42756.1441
2008-02-04 10:55:00,52.89,52.91,52.74,52.82,51284.928739759845,28.3978,28.4086,28.3173,28.3603,51284.9287
2008-02-04 11:00:00,52.82,52.89,52.79,52.82,38491.7517674784,28.3603,28.3978,28.3442,28.3603,38491.7518
2008-02-04 11:05:00,52.82,52.98,52.82,52.92,74290.20311973964,28.3603,28.4462,28.3603,28.414,74290.2031
2008-02-04 11:10:00,52.91,52.94,52.83,52.84,41072.8313320615,28.4086,28.4247,28.3656,28.371,41072.8313
2008-02-04 11:15:00,52.85,53.0,52.82,52.93,39501.73942318482,28.3764,28.4569,28.3603,28.4193,39501.7394
2008-02-04 11:20:00,52.92,52.98,52.89,52.91,28055.21265851195,28.414,28.4462,28.3978,28.4086,28055.2127
2008-02-04 11:25:00,52.91,52.95,52.89,52.93,26484.12074963528,28.4086,28.4301,28.3978,28.4193,26484.1207
2008-02-04 11:30:00,52.92,53.0,52.92,52.95,160588.0372573224,28.414,28.4569,28.414,28.4301,160588.0373
2008-02-04 11:35:00,52.95,52.96,52.84,52.85,32095.16328133767,28.4301,28.4354,28.371,28.3764,32095.1633
2008-02-04 11:40:00,52.85,52.91,52.82,52.89,24015.262035686228,28.3764,28.4086,28.3603,28.3978,24015.262
2008-02-04 11:45:00,52.89,52.91,52.83,52.85,15823.13993940074,28.3978,28.4086,28.3656,28.3764,15823.1399
2008-02-04 11:50:00,52.85,52.98,52.84,52.96,22780.832678711704,28.3764,28.4462,28.371,28.4354,22780.8327
2008-02-04 11:55:00,52.98,53.02,52.92,52.98,37593.984962406015,28.4462,28.4676,28.414,28.4462,37593.985
2008-02-04 12:00:00,52.96,52.98,52.89,52.96,29401.86286612052,28.4354,28.4462,28.3978,28.4354,29401.8629
2008-02-04 12:05:00,52.95,52.98,52.9,52.98,19975.31141286051,28.4301,28.4462,28.4032,28.4462,19975.3114
2008-02-04 12:10:00,52.98,53.01,52.9,52.98,19975.31141286051,28.4462,28.4623,28.4032,28.4462,19975.3114
2008-02-04 12:15:00,52.98,53.01,52.94,52.98,13466.502076085735,28.4462,28.4623,28.4247,28.4462,13466.5021
2008-02-04 12:20:00,52.98,53.01,52.9,52.9,42643.923240938166,28.4462,28.4623,28.4032,28.4032,42643.9232
2008-02-04 12:25:00,52.91,52.93,52.89,52.91,52294.91639546627,28.4086,28.4193,28.3978,28.4086,52294.9164
2008-02-04 12:30:00,52.92,52.94,52.89,52.93,31309.617326899337,28.414,28.4247,28.3978,28.4193,31309.6173
2008-02-04 12:35:00,52.93,52.96,52.9,52.95,29401.86286612052,28.4193,28.4354,28.4032,28.4301,29401.8629
2008-02-04 12:40:00,52.97,53.12,52.97,53.09,52968.24149927056,28.4408,28.5213,28.4408,28.5052,52968.2415
2008-02-04 12:45:00,53.08,53.15,53.08,53.11,43092.80664347435,28.4999,28.5374,28.4999,28.516,43092.8066
2008-02-04 12:50:00,53.12,53.13,52.98,53.01,50050.49938278532,28.5213,28.5267,28.4462,28.4623,50050.4994
2008-02-04 12:55:00,53.01,53.15,52.98,53.15,37930.64751430816,28.4623,28.5374,28.4462,28.5374,37930.6475
2008-02-04 13:00:00,53.15,53.15,52.91,52.92,22331.94927617552,28.5374,28.5374,28.4086,28.414,22331.9493
2008-02-04 13:05:00,52.92,52.95,52.82,52.9,63965.88486140725,28.414,28.4301,28.3603,28.4032,63965.8849
2008-02-04 13:10:00,52.9,52.99,52.9,52.96,42307.26068903602,28.4032,28.4515,28.4032,28.4354,42307.2607
2008-02-04 13:15:00,52.97,52.99,52.93,52.93,21434.18247110313,28.4408,28.4515,28.4193,28.4193,21434.1825
2008-02-04 13:20:00,52.93,52.95,52.88,52.9,19077.544607788124,28.4193,28.4301,28.3925,28.4032,19077.5446
2008-02-04 13:25:00,52.89,52.9,52.77,52.85,36696.21815733363,28.3978,28.4032,28.3334,28.3764,36696.2182
2008-02-04 13:30:00,52.85,53.04,52.82,52.99,34676.24284592077,28.3764,28.4784,28.3603,28.4515,34676.2428
2008-02-04 13:35:00,53.02,53.03,52.9,52.9,40287.28537762316,28.4676,28.473,28.4032,28.4032,40287.2854
2008-02-04 13:40:00,52.92,53.09,52.92,53.05,32880.709235776005,28.414,28.5052,28.414,28.4838,32880.7092
2008-02-04 13:45:00,53.06,53.15,52.98,53.05,29626.30456738862,28.4891,28.5374,28.4462,28.4838,29626.3046
2008-02-04 13:50:00,53.05,53.06,52.95,53.0,26371.89989900124,28.4838,28.4891,28.4301,28.4569,26371.8999
2008-02-04 13:55:00,52.98,53.04,52.94,52.99,19638.648860958365,28.4462,28.4784,28.4247,28.4515,19638.6489
2008-02-04 14:00:00,52.98,53.02,52.94,53.01,27494.10840534171,28.4462,28.4676,28.4247,28.4623,27494.1084
2008-02-04 14:05:00,53.0,53.04,52.87,52.9,29850.74626865672,28.4569,28.4784,28.3871,28.4032,29850.7463
2008-02-04 14:10:00,52.9,52.96,52.89,52.92,21321.961620469083,28.4032,28.4354,28.3978,28.414,21321.9616
2008-02-04 14:15:00,52.93,52.97,52.91,52.95,18404.21950398384,28.4193,28.4408,28.4086,28.4301,18404.2195
2008-02-04 14:20:00,52.95,53.04,52.9,53.02,18628.66120525193,28.4301,28.4784,28.4032,28.4676,18628.6612
2008-02-04 14:25:00,53.02,53.03,52.9,52.94,25698.574795196942,28.4676,28.473,28.4032,28.4247,25698.5748
2008-02-04 14:30:00,52.93,52.93,52.68,52.68,38267.3100662103,28.4193,28.4193,28.2851,28.2851,38267.3101
2008-02-04 14:35:00,52.69,52.75,52.63,52.71,48479.40747390865,28.2905,28.3227,28.2582,28.3012,48479.4075
2008-02-04 14:40:00,52.71,52.96,52.68,52.95,55885.9836157558,28.3012,28.4354,28.2851,28.4301,55885.9836
2008-02-04 14:45:00,52.96,53.02,52.93,52.93,41409.49388396364,28.4354,28.4676,28.4193,28.4193,41409.4939
2008-02-04 14:50:00,52.93,52.98,52.9,52.95,49826.05768151722,28.4193,28.4462,28.4032,28.4301,49826.0577
2008-02-04 14:55:00,52.95,53.07,52.81,53.02,66659.1852766244,28.4301,28.4945,28.3549,28.4676,66659.1853
2008-02-04 15:00:00,53.02,53.06,52.94,53.06,37593.984962406015,28.4676,28.4891,28.4247,28.4891,37593.985
2008-02-04 15:05:00,53.05,53.13,52.98,53.03,103243.18258332396,28.4838,28.5267,28.4462,28.473,103243.1826
2008-02-04 15:10:00,53.03,53.09,53.02,53.03,31758.500729435527,28.473,28.5052,28.4676,28.473,31758.5007
2008-02-04 15:15:00,53.03,53.12,52.99,53.03,54427.11255751318,28.473,28.5213,28.4515,28.473,54427.1126
2008-02-04 15:20:00,53.03,53.11,52.98,53.03,52968.24149927056,28.473,28.516,28.4462,28.473,52968.2415
2008-02-04 15:25:00,53.02,53.07,52.95,53.01,42195.03983840197,28.4676,28.4945,28.4301,28.4623,42195.0398
2008-02-04 15:30:00,53.0,53.04,52.94,52.98,79003.47884636965,28.4569,28.4784,28.4247,28.4462,79003.4788
2008-02-04 15:35:00,52.98,53.06,52.97,53.06,64751.43081584558,28.4462,28.4891,28.4408,28.4891,64751.4308
2008-02-04 15:40:00,53.05,53.15,53.01,53.06,145326.0015710919,28.4838,28.5374,28.4623,28.4891,145326.0016
2008-02-04 15:45:00,53.06,53.12,53.01,53.11,124116.26080125688,28.4891,28.5213,28.4623,28.516,124116.2608
2008-02-04 15:50:00,53.11,53.15,52.97,52.98,138143.86713051284,28.516,28.5374,28.4408,28.4462,138143.8671
2008-02-04 15:55:00,52.98,53.02,52.84,53.01,252048.03052407136,28.4462,28.4676,28.371,28.4623,252048.0305
2008-02-05 09:30:00,51.95,52.1,50.77,50.84,197620.91796655816,27.8931,27.9737,27.2596,27.2972,197620.918
2008-02-05 09:35:00,50.8,51.33,50.8,51.0,230277.1855010661,27.2757,27.5602,27.2757,27.3831,230277.1855
2008-02-05 09:40:00,51.02,51.24,50.97,51.23,211985.1868477163,27.3938,27.5119,27.367,27.5066,211985.1868
2008-02-05 09:45:00,51.24,51.26,51.01,51.24,165750.1963864886,27.5119,27.5227,27.3884,27.5119,165750.1964
2008-02-05 09:50:00,51.24,51.6,51.22,51.54,133430.59140388283,27.5119,27.7052,27.5012,27.673,133430.5914
2008-02-05 09:55:00,51.56,51.84,51.54,51.68,120076.31017843114,27.6837,27.8341,27.673,27.7482,120076.3102
2008-02-05 10:00:00,51.68,51.77,51.61,51.63,132645.0454494445,27.7482,27.7965,27.7106,27.7213,132645.0454
2008-02-05 10:05:00,51.65,51.65,51.19,51.35,180226.6861182808,27.7321,27.7321,27.4851,27.571,180226.6861
2008-02-05 10:10:00,51.35,51.47,51.35,51.4,71596.9027045225,27.571,27.6354,27.571,27.5978,71596.9027
2008-02-05 10:15:00,51.4,51.53,51.3,51.35,93704.41027942993,27.5978,27.6676,27.5441,27.571,93704.4103
2008-02-05 10:20:00,51.34,51.45,51.22,51.25,63292.55975760296,27.5656,27.6247,27.5012,27.5173,63292.5598
2008-02-05 10:25:00,51.25,51.42,51.18,51.41,103467.62428459208,27.5173,27.6086,27.4797,27.6032,103467.6243
2008-02-05 10:30:00,51.41,51.5,51.23,51.26,73841.31971720346,27.6032,27.6515,27.5066,27.5227,73841.3197
2008-02-05 10:35:00,51.26,51.45,51.18,51.43,70025.81079564583,27.5227,27.6247,27.4797,27.6139,70025.8108
2008-02-05 10:40:00,51.43,51.46,51.3,51.35,53866.00830434294,27.6139,27.63,27.5441,27.571,53866.0083
2008-02-05 10:45:00,51.36,51.43,51.33,51.33,84838.96307934013,27.5764,27.6139,27.5602,27.5602,84838.9631
2008-02-05 10:50:00,51.34,51.38,51.09,51.13,163842.44192570978,27.5656,27.5871,27.4314,27.4529,163842.4419
2008-02-05 10:55:00,51.13,51.16,50.96,51.08,92918.86432499158,27.4529,27.469,27.3616,27.426,92918.8643
2008-02-05 11:00:00,51.1,51.14,50.98,51.12,56559.30871956009,27.4368,27.4582,27.3723,27.4475,56559.3087
2008-02-05 11:05:00,51.11,51.11,50.89,50.92,57008.19212209628,27.4421,27.4421,27.324,27.3401,57008.1921
2008-02-05 11:10:00,50.94,50.97,50.86,50.94,47132.75726630008,27.3508,27.367,27.3079,27.3508,47132.7573
2008-02-05 11:15:00,50.92,51.02,50.89,50.94,46459.43216249579,27.3401,27.3938,27.324,27.3508,46459.4322
2008-02-05 11:20:00,50.93,50.94,50.8,50.9,91684.43496801706,27.3455,27.3508,27.2757,27.3294,91684.435
2008-02-05 11:25:00,50.89,50.94,50.81,50.85,43541.69004601055,27.324,27.3508,27.281,27.3025,43541.69
2008-02-05 11:30:00,50.86,50.98,50.77,50.82,58915.9465828751,27.3079,27.3723,27.2596,27.2864,58915.9466
2008-02-05 11:35:00,50.84,51.16,50.84,51.16,43205.027494108406,27.2972,27.469,27.2972,27.469,43205.0275
2008-02-05 11:40:00,51.13,51.13,50.93,50.96,28391.87521041409,27.4529,27.4529,27.3455,27.3616,28391.8752
2008-02-05 11:45:00,50.99,51.21,50.97,51.06,85512.28818314442,27.3777,27.4958,27.367,27.4153,85512.2882
2008-02-05 11:50:00,51.07,51.08,50.84,50.98,72943.55291213107,27.4206,27.426,27.2972,27.3723,72943.5529
2008-02-05 11:55:00,50.99,51.05,50.93,50.99,42307.26068903602,27.3777,27.4099,27.3455,27.3777,42307.2607
2008-02-05 12:00:00,50.99,51.04,50.83,50.83,62394.79295253057,27.3777,27.4045,27.2918,27.2918,62394.793
2008-02-05 12:05:00,50.83,50.88,50.69,50.72,114465.26764672875,27.2918,27.3186,27.2166,27.2327,114465.2676
2008-02-05 12:10:00,50.73,50.83,50.68,50.83,59477.05083604533,27.2381,27.2918,27.2112,27.2918,59477.0508
2008-02-05 12:15:00,50.83,50.86,50.66,50.79,53641.56660307485,27.2918,27.3079,27.2005,27.2703,53641.5666
2008-02-05 12:20:00,50.8,50.86,50.66,50.77,97744.36090225563,27.2757,27.3079,27.2005,27.2596,97744.3609
2008-02-05 12:25:00,50.75,50.86,50.53,50.62,97407.69835035349,27.2488,27.3079,27.1307,27.179,97407.6984
2008-02-05 12:30:00,50.62,50.77,50.61,50.72,49489.39512961508,27.179,27.2596,27.1737,27.2327,49489.3951
2008-02-05 12:35:00,50.75,50.77,50.51,50.68,61721.46784872629,27.2488,27.2596,27.12,27.2112,61721.4678
2008-02-05 12:40:00,50.67,50.77,50.65,50.76,34451.80114465267,27.2059,27.2596,27.1951,27.2542,34451.8011
2008-02-05 12:45:00,50.74,50.84,50.66,50.77,134216.13735832117,27.2435,27.2972,27.2005,27.2596,134216.1374
2008-02-05 12:50:00,50.77,50.82,50.72,50.76,50611.60363595556,27.2596,27.2864,27.2327,27.2542,50611.6036
2008-02-05 12:55:00,50.75,50.8,50.65,50.7,40511.72707889126,27.2488,27.2757,27.1951,27.222,40511.7271
2008-02-05 13:00:00,50.7,50.89,50.65,50.83,75636.85332734822,27.222,27.324,27.1951,27.2918,75636.8533
2008-02-05 13:05:00,50.83,50.84,50.69,50.7,52407.13724610032,27.2918,27.2972,27.2166,27.222,52407.1372
2008-02-05 13:10:00,50.67,50.71,50.57,50.62,96846.59409718325,27.2059,27.2274,27.1522,27.179,96846.5941
2008-02-05 13:15:00,50.63,50.79,50.58,50.72,64751.43081584558,27.1844,27.2703,27.1576,27.2327,64751.4308
2008-02-05 13:20:00,50.71,50.82,50.64,50.66,48367.1866232746,27.2274,27.2864,27.1898,27.2005,48367.1866
2008-02-05 13:25:00,50.66,50.67,50.55,50.63,52182.69554483223,27.2005,27.2059,27.1414,27.1844,52182.6955
2008-02-05 13:30:00,50.61,50.68,50.48,50.51,55549.32106385366,27.1737,27.2112,27.1039,27.12,55549.3211
2008-02-05 13:35:00,50.51,50.58,50.36,50.58,97632.14005162158,27.12,27.1576,27.0394,27.1576,97632.1401
2008-02-05 13:40:00,50.57,50.7,50.53,50.57,78554.59544383346,27.1522,27.222,27.1307,27.1522,78554.5954
2008-02-05 13:45:00,50.56,50.71,50.45,50.61,77993.49119066322,27.1468,27.2274,27.0878,27.1737,77993.4912
2008-02-05 13:50:00,50.63,50.64,50.53,50.62,55212.65851195152,27.1844,27.1898,27.1307,27.179,55212.6585
2008-02-05 13:55:00,50.63,50.67,50.57,50.65,49377.17427898103,27.1844,27.2059,27.1522,27.1951,49377.1743
2008-02-05 14:00:00,50.66,50.66,50.52,50.61,61945.90954999439,27.2005,27.2005,27.1253,27.1737,61945.9095
2008-02-05 14:05:00,50.61,50.77,50.53,50.73,69464.70654247559,27.1737,27.2596,27.1307,27.2381,69464.7065
2008-02-05 14:10:00,50.73,50.84,50.73,50.82,54539.33340814723,27.2381,27.2972,27.2381,27.2864,54539.3334
2008-02-05 14:15:00,50.8,50.99,50.75,50.99,88205.58859836157,27.2757,27.3777,27.2488,27.3777,88205.5886
2008-02-05 14:20:00,50.98,50.99,50.86,50.99,46234.990461227695,27.3723,27.3777,27.3079,27.3777,46234.9905
2008-02-05 14:25:00,50.99,51.02,50.94,51.02,67332.51038042868,27.3777,27.3938,27.3508,27.3938,67332.5104
2008-02-05 14:30:00,51.02,51.16,50.96,51.1,95163.28133767254,27.3938,27.469,27.3616,27.4368,95163.2813
2008-02-05 14:35:00,51.1,51.1,50.96,51.02,88654.47200089776,27.4368,27.4368,27.3616,27.3938,88654.472
2008-02-05 14:40:00,51.02,51.04,50.94,51.03,52968.24149927056,27.3938,27.4045,27.3508,27.3992,52968.2415
2008-02-05 14:45:00,51.03,51.03,50.88,50.98,47020.53641566603,27.3992,27.3992,27.3186,27.3723,47020.5364
2008-02-05 14:50:00,50.98,51.0,50.91,51.0,61384.80529682415,27.3723,27.3831,27.3347,27.3831,61384.8053
2008-02-05 14:55:00,51.0,51.05,50.94,50.96,96622.15239591515,27.3831,27.4099,27.3508,27.3616,96622.1524
2008-02-05 15:00:00,50.96,50.99,50.88,50.98,84838.96307934013,27.3616,27.3777,27.3186,27.3723,84838.9631
2008-02-05 15:05:00,50.98,51.05,50.93,50.95,119739.647626529,27.3723,27.4099,27.3455,27.3562,119739.6476
2008-02-05 15:10:00,50.95,51.06,50.87,51.05,108180.90001122208,27.3562,27.4153,27.3133,27.4099,108180.9
2008-02-05 15:15:00,51.05,51.14,50.97,51.14,120300.75187969924,27.4099,27.4582,27.367,27.4582,120300.7519
2008-02-05 15:20:00,51.13,51.24,51.02,51.03,166423.5214902929,27.4529,27.5119,27.3938,27.3992,166423.5215
2008-02-05 15:25:00,51.02,51.06,50.85,51.0,195376.50095387723,27.3938,27.4153,27.3025,27.3831,195376.501
2008-02-05 15:30:00,51.0,51.06,50.94,51.04,68230.27718550107,27.3831,27.4153,27.3508,27.4045,68230.2772
2008-02-05 15:35:00,51.04,51.12,50.98,51.04,165301.3129839524,27.4045,27.4475,27.3723,27.4045,165301.313
2008-02-05 15:40:00,51.05,51.08,50.71,50.84,236785.99483784084,27.4099,27.426,27.2274,27.2972,236785.9948
2008-02-05 15:45:00,50.84,50.86,50.62,50.69,176747.8397486253,27.2972,27.3079,27.179,27.2166,176747.8397
2008-02-05 15:50:00,50.69,50.74,50.61,50.66,169229.04275614407,27.2166,27.2435,27.1737,27.2005,169229.0428
2008-02-05 15:55:00,50.67,50.71,50.46,50.57,288519.8069801369,27.2059,27.2274,27.0931,27.1522,288519.807
2008-02-06 09:30:00,51.11,51.23,50.44,50.55,94153.2936819661,27.4421,27.5066,27.0824,27.1414,94153.2937
2008-02-06 09:35:00,50.55,51.02,50.55,50.61,68454.71888676916,27.1414,27.3938,27.1414,27.1737,68454.7189
2008-02-06 09:40:00,50.63,50.72,50.17,50.26,95163.28133767254,27.1844,27.2327,26.9374,26.9857,95163.2813
2008-02-06 09:45:00,50.25,50.48,50.24,50.26,92357.76007182134,26.9804,27.1039,26.975,26.9857,92357.7601
2008-02-06 09:50:00,50.27,50.29,49.94,49.99,137246.10032544046,26.9911,27.0018,26.8139,26.8408,137246.1003
2008-02-06 09:55:00,50.0,50.01,49.79,49.97,90001.12220850633,26.8461,26.8515,26.7334,26.83,90001.1222
2008-02-06 10:00:00,50.04,50.34,49.97,50.29,113679.72169229042,26.8676,27.0287,26.83,27.0018,113679.7217
2008-02-06 10:05:00,50.29,50.4,50.06,50.18,98305.46515542587,27.0018,27.0609,26.8784,26.9428,98305.4652
2008-02-06 10:10:00,50.18,50.4,50.17,50.36,123106.27314555044,26.9428,27.0609,26.9374,27.0394,123106.2731
2008-02-06 10:15:00,50.38,50.58,50.18,50.21,89888.90135787228,27.0502,27.1576,26.9428,26.9589,89888.9014
2008-02-06 10:20:00,50.21,50.34,50.07,50.11,94041.07283133206,26.9589,27.0287,26.8837,26.9052,94041.0728
2008-02-06 10:25:00,50.11,50.33,50.11,50.3,56559.30871956009,26.9052,27.0233,26.9052,27.0072,56559.3087
2008-02-06 10:30:00,50.28,50.48,50.19,50.31,69576.92739310964,26.9965,27.1039,26.9482,27.0126,69576.9274
2008-02-06 10:35:00,50.3,50.65,50.23,50.6,51846.032992930086,27.0072,27.1951,26.9696,27.1683,51846.033
2008-02-06 10:40:00,50.6,50.68,50.48,50.58,83604.53372236561,27.1683,27.2112,27.1039,27.1576,83604.5337
2008-02-06 10:45:00,50.61,50.79,50.61,50.71,74177.98226910559,27.1737,27.2703,27.1737,27.2274,74177.9823
2008-02-06 10:50:00,50.7,50.79,50.54,50.77,60262.59679048367,27.222,27.2703,27.1361,27.2596,60262.5968
2008-02-06 10:55:00,50.76,50.81,50.66,50.77,78105.71204129727,27.2542,27.281,27.2005,27.2596,78105.712
2008-02-06 11:00:00,50.77,50.89,50.74,50.79,86858.938390753,27.2596,27.324,27.2435,27.2703,86858.9384
2008-02-06 11:05:00,50.79,51.13,50.77,51.13,82482.32521602513,27.2703,27.4529,27.2596,27.4529,82482.3252
2008-02-06 11:10:00,51.13,51.23,50.83,50.9,79340.1413982718,27.4529,27.5066,27.2918,27.3294,79340.1414
2008-02-06 11:15:00,50.9,51.03,50.86,50.9,43205.027494108406,27.3294,27.3992,27.3079,27.3294,43205.0275
2008-02-06 11:20:00,50.9,51.19,50.9,51.19,78779.03714510155,27.3294,27.4851,27.3294,27.4851,78779.0371
2008-02-06 11:25:00,51.18,51.43,51.14,51.21,119515.2059252609,27.4797,27.6139,27.4582,27.4958,119515.2059
2008-02-06 11:30:00,51.23,51.28,51.08,51.09,72270.22780832679,27.5066,27.5334,27.426,27.4314,72270.2278
2008-02-06 11:35:00,51.1,51.12,50.89,50.89,38940.63517001459,27.4368,27.4475,27.324,27.324,38940.6352
2008-02-06 11:40:00,50.9,51.0,50.86,50.99,25810.795645831,27.3294,27.3831,27.3079,27.3777,25810.7956
2008-02-06 11:45:00,50.98,51.1,50.97,51.02,28616.31691168219,27.3723,27.4368,27.367,27.3938,28616.3169
2008-02-06 11:50:00,51.02,51.02,50.87,50.88,33554.03433958029,27.3938,27.3938,27.3133,27.3186,33554.0343
2008-02-06 11:55:00,50.88,50.97,50.83,50.95,25025.24969139266,27.3186,27.367,27.2918,27.3562,25025.2497
2008-02-06 12:00:00,50.95,51.0,50.85,50.87,48030.524071372456,27.3562,27.3831,27.3025,27.3133,48030.5241
2008-02-06 12:05:00,50.88,50.94,50.86,50.88,33105.1509370441,27.3186,27.3508,27.3079,27.3186,33105.1509
2008-02-06 12:10:00,50.87,50.87,50.65,50.7,40623.9479295253,27.3133,27.3133,27.1951,27.222,40623.9479
2008-02-06 12:15:00,50.71,50.71,50.61,50.68,35237.34709909101,27.2274,27.2274,27.1737,27.2112,35237.3471
2008-02-06 12:20:00,50.68,50.7,50.66,50.7,22893.05352934575,27.2112,27.222,27.2005,27.222,22893.0535
2008-02-06 12:25:00,50.7,50.7,50.5,50.57,30860.733924363147,27.222,27.222,27.1146,27.1522,30860.7339
2008-02-06 12:30:00,50.56,50.7,50.55,50.66,32544.04668387386,27.1468,27.222,27.1414,27.2005,32544.0467
2008-02-06 12:35:00,50.66,50.66,50.56,50.61,26596.34160026933,27.2005,27.2005,27.1468,27.1737,26596.3416
2008-02-06 12:40:00,50.61,50.61,50.53,50.56,29962.967119290763,27.1737,27.1737,27.1307,27.1468,29962.9671
2008-02-06 12:45:00,50.57,50.58,50.41,50.44,39838.40197508697,27.1522,27.1576,27.0663,27.0824,39838.402
2008-02-06 12:50:00,50.45,50.54,50.38,50.5,60150.37593984962,27.0878,27.1361,27.0502,27.1146,60150.3759
2008-02-06 12:55:00,50.5,50.55,50.46,50.5,29626.30456738862,27.1146,27.1414,27.0931,27.1146,29626.3046
2008-02-06 13:00:00,50.52,50.61,50.4,50.53,41297.27303332959,27.1253,27.1737,27.0609,27.1307,41297.273
2008-02-06 13:05:00,50.53,50.58,50.37,50.39,43092.80664347435,27.1307,27.1576,27.0448,27.0555,43092.8066
2008-02-06 13:10:00,50.37,50.39,50.18,50.24,50387.161934687465,27.0448,27.0555,26.9428,26.975,50387.1619
2008-02-06 13:15:00,50.22,50.53,50.21,50.48,44551.67770171697,26.9643,27.1307,26.9589,27.1039,44551.6777
2008-02-06 13:20:00,50.46,50.55,50.45,50.5,30524.071372461003,27.0931,27.1414,27.0878,27.1146,30524.0714
2008-02-06 13:25:00,50.52,50.64,50.45,50.63,34564.02199528672,27.1253,27.1898,27.0878,27.1844,34564.022
2008-02-06 13:30:00,50.63,50.72,50.53,50.72,50611.60363595556,27.1844,27.2327,27.1307,27.2327,50611.6036
2008-02-06 13:35:00,50.71,50.71,50.54,50.56,43878.352597912686,27.2274,27.2274,27.1361,27.1468,43878.3526
2008-02-06 13:40:00,50.57,50.57,50.41,50.45,33217.37178767815,27.1522,27.1522,27.0663,27.0878,33217.3718
2008-02-06 13:45:00,50.44,50.56,50.4,50.56,45112.781954887214,27.0824,27.1468,27.0609,27.1468,45112.782
2008-02-06 13:50:00,50.56,50.75,50.54,50.63,59477.05083604533,27.1468,27.2488,27.1361,27.1844,59477.0508
2008-02-06 13:55:00,50.63,50.66,50.35,50.4,77207.94523622488,27.1844,27.2005,27.0341,27.0609,77207.9452
2008-02-06 14:00:00,50.4,50.61,50.4,50.58,48703.84917517674,27.0609,27.1737,27.0609,27.1576,48703.8492
2008-02-06 14:05:00,50.57,50.59,50.35,50.41,68679.16058803725,27.1522,27.1629,27.0341,27.0663,68679.1606
2008-02-06 14:10:00,50.4,50.45,50.18,50.25,45673.886208057454,27.0609,27.0878,26.9428,26.9804,45673.8862
2008-02-06 14:15:00,50.27,50.48,50.26,50.38,52631.57894736842,26.9911,27.1039,26.9857,27.0502,52631.5789
2008-02-06 14:20:00,50.38,50.5,50.28,50.42,51621.59129166199,27.0502,27.1146,26.9965,27.0716,51621.5913
2008-02-06 14:25:00,50.4,50.48,50.28,50.4,26596.34160026933,27.0609,27.1039,26.9965,27.0609,26596.3416
2008-02-06 14:30:00,50.42,50.45,50.28,50.32,37481.76411177197,27.0716,27.0878,26.9965,27.018,37481.7641
2008-02-06 14:35:00,50.31,50.61,50.31,50.61,41521.714734597685,27.0126,27.1737,27.0126,27.1737,41521.7147
2008-02-06 14:40:00,50.6,50.66,50.53,50.61,64302.54741330939,27.1683,27.2005,27.1307,27.1737,64302.5474
2008-02-06 14:45:00,50.61,50.79,50.55,50.66,88654.47200089776,27.1737,27.2703,27.1414,27.2005,88654.472
2008-02-06 14:50:00,50.65,50.65,50.38,50.61,94153.2936819661,27.1951,27.1951,27.0502,27.1737,94153.2937
2008-02-06 14:55:00,50.61,50.77,50.53,50.57,52407.13724610032,27.1737,27.2596,27.1307,27.1522,52407.1372
2008-02-06 15:00:00,50.58,50.66,50.55,50.61,64975.87251711368,27.1576,27.2005,27.1414,27.1737,64975.8725
2008-02-06 15:05:00,50.61,50.67,50.49,50.6,69576.92739310964,27.1737,27.2059,27.1092,27.1683,69576.9274
2008-02-06 15:10:00,50.6,50.62,50.48,50.52,76310.1784311525,27.1683,27.179,27.1039,27.1253,76310.1784
2008-02-06 15:15:00,50.53,50.53,50.26,50.45,111435.30467960949,27.1307,27.1307,26.9857,27.0878,111435.3047
2008-02-06 15:20:00,50.47,50.48,50.33,50.44,119290.7642239928,27.0985,27.1039,27.0233,27.0824,119290.7642
2008-02-06 15:25:00,50.42,50.48,50.36,50.45,114353.04679609471,27.0716,27.1039,27.0394,27.0878,114353.0468
2008-02-06 15:30:00,50.45,50.47,50.38,50.42,114016.38424419257,27.0878,27.0985,27.0502,27.0716,114016.3842
2008-02-06 15:35:00,50.41,50.61,50.31,50.54,135001.6833127595,27.0663,27.1737,27.0126,27.1361,135001.6833
2008-02-06 15:40:00,50.53,50.56,50.37,50.48,98305.46515542587,27.1307,27.1468,27.0448,27.1039,98305.4652
2008-02-06 15:45:00,50.49,50.57,50.33,50.38,149927.05644708787,27.1092,27.1522,27.0233,27.0502,149927.0564
2008-02-06 15:50:00,50.4,50.42,50.15,50.2,141061.6092469981,27.0609,27.0716,26.9267,26.9535,141061.6092
2008-02-06 15:55:00,50.2,50.25,50.12,50.21,173381.21422960385,26.9535,26.9804,26.9106,26.9589,173381.2142
2008-02-07 09:30:00,51.64,52.03,51.35,51.71,600044.8883402536,27.7267,27.9361,27.571,27.7643,600044.8883
2008-02-07 09:35:00,51.72,51.92,51.52,51.74,468858.7139490517,27.7696,27.877,27.6623,27.7804,468858.7139
2008-02-07 09:40:00,51.74,51.77,51.49,51.76,414319.3805409045,27.7804,27.7965,27.6462,27.7911,414319.3805
2008-02-07 09:45:00,51.76,51.82,51.46,51.7,249915.83436202444,27.7911,27.8233,27.63,27.7589,249915.8344
2008-02-07 09:50:00,51.69,51.76,51.55,51.61,107956.458309954,27.7535,27.7911,27.6784,27.7106,107956.4583
2008-02-07 09:55:00,51.61,51.78,51.59,51.76,188979.9124677365,27.7106,27.8019,27.6998,27.7911,188979.9125
2008-02-07 10:00:00,51.76,52.28,51.68,52.26,238918.19099988777,27.7911,28.0703,27.7482,28.0596,238918.191
2008-02-07 10:05:00,52.26,52.82,52.26,52.67,400179.55336101446,28.0596,28.3603,28.0596,28.2797,400179.5534
2008-02-07 10:10:00,52.68,52.68,52.08,52.12,253282.45988104588,28.2851,28.2851,27.9629,27.9844,253282.4599
2008-02-07 10:15:00,52.13,52.4,52.08,52.37,155425.8781281562,27.9898,28.1348,27.9629,28.1186,155425.8781
2008-02-07 10:20:00,52.37,52.42,51.99,51.99,149029.28964201547,28.1186,28.1455,27.9146,27.9146,149029.2896
2008-02-07 10:25:00,51.98,52.01,51.8,51.9,148243.74368757714,27.9092,27.9254,27.8126,27.8663,148243.7437
2008-02-07 10:30:00,51.91,51.91,51.73,51.76,146560.43092806643,27.8717,27.8717,27.775,27.7911,146560.4309
2008-02-07 10:35:00,51.75,51.77,51.57,51.6,169565.70530804622,27.7858,27.7965,27.6891,27.7052,169565.7053
2008-02-07 10:40:00,51.6,51.76,51.55,51.68,205364.15666030743,27.7052,27.7911,27.6784,27.7482,205364.1567
2008-02-07 10:45:00,51.68,51.7,51.61,51.64,281898.77679272805,27.7482,27.7589,27.7106,27.7267,281898.7768
2008-02-07 10:50:00,51.65,51.66,51.51,51.6,172932.33082706766,27.7321,27.7374,27.6569,27.7052,172932.3308
2008-02-07 10:55:00,51.59,51.81,51.59,51.76,152508.13601167095,27.6998,27.818,27.6998,27.7911,152508.136
2008-02-07 11:00:00,51.76,51.89,51.69,51.78,177421.16485242956,27.7911,27.8609,27.7535,27.8019,177421.1649
2008-02-07 11:05:00,51.78,51.85,51.64,51.72,196162.0469083156,27.8019,27.8394,27.7267,27.7696,196162.0469
2008-02-07 11:10:00,51.71,51.76,51.63,51.69,238244.86589608347,27.7643,27.7911,27.7213,27.7535,238244.8659
2008-02-07 11:15:00,51.69,51.7,51.55,51.57,126248.45696330378,27.7535,27.7589,27.6784,27.6891,126248.457
2008-02-07 11:20:00,51.55,51.73,51.53,51.72,130400.62843676354,27.6784,27.775,27.6676,27.7696,130400.6284
2008-02-07 11:25:00,51.72,51.77,51.67,51.7,81584.55841095276,27.7696,27.7965,27.7428,27.7589,81584.5584
2008-02-07 11:30:00,51.7,51.82,51.69,51.82,63404.78060823701,27.7589,27.8233,27.7535,27.8233,63404.7806
2008-02-07 11:35:00,51.82,51.85,51.58,51.75,98978.79025923015,27.8233,27.8394,27.6945,27.7858,98978.7903
2008-02-07 11:40:00,51.76,52.11,51.76,51.84,127482.8863202783,27.7911,27.979,27.7911,27.8341,127482.8863
2008-02-07 11:45:00,51.85,51.93,51.61,51.92,102233.19492761754,27.8394,27.8824,27.7106,27.877,102233.1949
2008-02-07 11:50:00,51.92,52.11,51.9,52.03,75861.29502861631,27.877,27.979,27.8663,27.9361,75861.295
2008-02-07 11:55:00,52.02,52.17,52.02,52.1,76646.84098305464,27.9307,28.0113,27.9307,27.9737,76646.841
2008-02-07 12:00:00,52.11,52.2,52.08,52.11,75749.07417798227,27.979,28.0274,27.9629,27.979,75749.0742
2008-02-07 12:05:00,52.12,52.12,52.0,52.04,51621.59129166199,27.9844,27.9844,27.92,27.9415,51621.5913
2008-02-07 12:10:00,52.04,52.16,52.0,52.11,91572.214117383,27.9415,28.0059,27.92,27.979,91572.2141
2008-02-07 12:15:00,52.11,52.35,52.08,52.27,62394.79295253057,27.979,28.1079,27.9629,28.065,62394.793
2008-02-07 12:20:00,52.28,52.33,52.25,52.3,52631.57894736842,28.0703,28.0972,28.0542,28.0811,52631.5789
2008-02-07 12:25:00,52.31,52.39,52.24,52.38,73280.21546403322,28.0864,28.1294,28.0488,28.124,73280.2155
2008-02-07 12:30:00,52.4,52.82,52.36,52.81,122320.7271911121,28.1348,28.3603,28.1133,28.3549,122320.7272
2008-02-07 12:35:00,52.81,53.07,52.78,52.91,226349.45572887445,28.3549,28.4945,28.3388,28.4086,226349.4557
2008-02-07 12:40:00,52.92,52.92,52.57,52.6,108405.34171249018,28.414,28.414,28.226,28.2421,108405.3417
2008-02-07 12:45:00,52.62,52.84,52.59,52.62,61272.5844461901,28.2529,28.371,28.2368,28.2529,61272.5844
2008-02-07 12:50:00,52.63,52.65,52.58,52.65,92582.20177308944,28.2582,28.269,28.2314,28.269,92582.2018
2008-02-07 12:55:00,52.66,52.8,52.62,52.8,83941.19627426776,28.2744,28.3495,28.2529,28.3495,83941.1963
2008-02-07 13:00:00,52.82,53.0,52.73,52.9,82931.20861856133,28.3603,28.4569,28.3119,28.4032,82931.2086
2008-02-07 13:05:00,52.93,52.94,52.74,52.82,63404.78060823701,28.4193,28.4247,28.3173,28.3603,63404.7806
2008-02-07 13:10:00,52.82,53.0,52.81,52.88,64863.65166647963,28.3603,28.4569,28.3549,28.3925,64863.6517
2008-02-07 13:15:00,52.88,52.88,52.74,52.76,53080.46234990461,28.3925,28.3925,28.3173,28.328,53080.4623
2008-02-07 13:20:00,52.75,52.8,52.74,52.76,48591.6283245427,28.3227,28.3495,28.3173,28.328,48591.6283
2008-02-07 13:25:00,52.74,53.07,52.73,52.82,101896.5323757154,28.3173,28.4945,28.3119,28.3603,101896.5324
2008-02-07 13:30:00,52.84,52.9,52.76,52.86,81809.00011222085,28.371,28.4032,28.328,28.3817,81809.0001
2008-02-07 13:35:00,52.86,52.88,52.74,52.82,40287.28537762316,28.3817,28.3925,28.3173,28.3603,40287.2854
2008-02-07 13:40:00,52.82,53.15,52.8,53.1,92245.5392211873,28.3603,28.5374,28.3495,28.5106,92245.5392
2008-02-07 13:45:00,53.13,53.16,53.05,53.12,65649.19762091797,28.5267,28.5428,28.4838,28.5213,65649.1976
2008-02-07 13:50:00,53.11,53.14,53.07,53.14,73167.99461339916,28.516,28.5321,28.4945,28.5321,73167.9946
2008-02-07 13:55:00,53.15,53.24,53.06,53.21,104365.39108966444,28.5374,28.5858,28.4891,28.5697,104365.3911
2008-02-07 14:00:00,53.21,53.41,53.21,53.4,108966.44596566042,28.5697,28.677,28.5697,28.6717,108966.446
2008-02-07 14:05:00,53.41,53.64,53.23,53.26,153405.90281674336,28.677,28.8005,28.5804,28.5965,153405.9028
2008-02-07 14:10:00,53.24,53.26,52.95,52.96,58242.62147907081,28.5858,28.5965,28.4301,28.4354,58242.6215
2008-02-07 14:15:00,52.97,53.05,52.82,52.97,96509.93154528111,28.4408,28.4838,28.3603,28.4408,96509.9315
2008-02-07 14:20:00,52.98,53.01,52.78,52.94,85848.95073504657,28.4462,28.4623,28.3388,28.4247,85848.9507
2008-02-07 14:25:00,52.94,53.23,52.94,52.95,94714.39793513634,28.4247,28.5804,28.4247,28.4301,94714.3979
2008-02-07 14:30:00,52.97,53.0,52.76,52.81,65873.63932218606,28.4408,28.4569,28.328,28.3549,65873.6393
2008-02-07 14:35:00,52.81,52.94,52.75,52.82,76197.95758051846,28.3549,28.4247,28.3227,28.3603,76197.9576
2008-02-07 14:40:00,52.82,52.88,52.67,52.68,145887.10582426214,28.3603,28.3925,28.2797,28.2851,145887.1058
2008-02-07 14:45:00,52.69,52.83,52.59,52.74,83828.9754236337,28.2905,28.3656,28.2368,28.3173,83828.9754
2008-02-07 14:50:00,52.74,52.93,52.72,52.82,68342.4980361351,28.3173,28.4193,28.3066,28.3603,68342.498
2008-02-07 14:55:00,52.83,53.13,52.82,52.82,65873.63932218606,28.3656,28.5267,28.3603,28.3603,65873.6393
2008-02-07 15:00:00,52.82,52.83,52.49,52.63,96846.59409718325,28.3603,28.3656,28.1831,28.2582,96846.5941
2008-02-07 15:05:00,52.62,52.79,52.5,52.54,119851.86847716304,28.2529,28.3442,28.1884,28.2099,119851.8685
2008-02-07 15:10:00,52.54,52.81,52.43,52.74,139041.6339355852,28.2099,28.3549,28.1509,28.3173,139041.6339
2008-02-07 15:15:00,52.74,52.96,52.74,52.93,159802.49130288407,28.3173,28.4354,28.3173,28.4193,159802.4913
2008-02-07 15:20:00,52.92,53.0,52.84,52.86,130288.4075861295,28.414,28.4569,28.371,28.3817,130288.4076
2008-02-07 15:25:00,52.86,53.28,52.83,53.07,154528.1113230838,28.3817,28.6072,28.3656,28.4945,154528.1113
2008-02-07 15:30:00,53.09,53.25,53.03,53.2,131635.05779373806,28.5052,28.5911,28.473,28.5643,131635.0578
2008-02-07 15:35:00,53.2,53.25,53.11,53.18,130849.51183929974,28.5643,28.5911,28.516,28.5536,130849.5118
2008-02-07 15:40:00,53.17,53.23,52.98,53.01,169004.601054876,28.5482,28.5804,28.4462,28.4623,169004.6011
2008-02-07 15:45:00,53.0,53.21,52.99,53.13,129053.97822915496,28.4569,28.5697,28.4515,28.5267,129053.9782
2008-02-07 15:50:00,53.1,53.47,53.1,53.44,212658.51195152057,28.5106,28.7093,28.5106,28.6932,212658.512
2008-02-07 15:55:00,53.43,53.72,53.41,53.54,405229.4916395466,28.6878,28.8435,28.677,28.7468,405229.4916
2008-02-08 09:30:00,53.36,53.36,52.57,52.92,114689.70934799685,28.6502,28.6502,28.226,28.414,114689.7093
2008-02-08 09:35:00,52.97,53.23,52.62,52.66,88317.80944899561,28.4408,28.5804,28.2529,28.2744,88317.8094
2008-02-08 09:40:00,52.66,52.9,52.4,52.82,135338.34586466165,28.2744,28.4032,28.1348,28.3603,135338.3459
2008-02-08 09:45:00,52.78,53.04,52.49,53.0,80125.68735271013,28.3388,28.4784,28.1831,28.4569,80125.6874
2008-02-08 09:50:00,53.02,53.12,52.75,52.87,61945.90954999439,28.4676,28.5213,28.3227,28.3871,61945.9095
2008-02-08 09:55:00,52.87,53.01,52.75,52.84,45786.1070586915,28.3871,28.4623,28.3227,28.371,45786.1071
2008-02-08 10:00:00,52.84,52.96,52.74,52.93,92021.0975199192,28.371,28.4354,28.3173,28.4193,92021.0975
2008-02-08 10:05:00,52.93,52.99,52.85,52.89,81472.3375603187,28.4193,28.4515,28.3764,28.3978,81472.3376
2008-02-08 10:10:00,52.89,53.03,52.73,52.74,87083.38009202109,28.3978,28.473,28.3119,28.3173,87083.3801
2008-02-08 10:15:00,52.74,52.75,52.54,52.57,96846.59409718325,28.3173,28.3227,28.2099,28.226,96846.5941
2008-02-08 10:20:00,52.57,52.67,52.53,52.58,85848.95073504657,28.226,28.2797,28.2046,28.2314,85848.9507
2008-02-08 10:25:00,52.57,52.61,52.33,52.35,108629.78341375828,28.226,28.2475,28.0972,28.1079,108629.7834
2008-02-08 10:30:00,52.35,52.47,52.21,52.42,94041.07283133206,28.1079,28.1723,28.0327,28.1455,94041.0728
2008-02-08 10:35:00,52.42,52.47,52.32,52.36,90001.12220850633,28.1455,28.1723,28.0918,28.1133,90001.1222
2008-02-08 10:40:00,52.35,52.37,52.22,52.26,101447.6489731792,28.1079,28.1186,28.0381,28.0596,101447.649
2008-02-08 10:45:00,52.26,52.43,52.23,52.28,84502.300527438,28.0596,28.1509,28.0435,28.0703,84502.3005
2008-02-08 10:50:00,52.3,52.38,52.2,52.37,75861.29502861631,28.0811,28.124,28.0274,28.1186,75861.295
2008-02-08 10:55:00,52.36,52.41,52.21,52.25,66771.40612725844,28.1133,28.1401,28.0327,28.0542,66771.4061
2008-02-08 11:00:00,52.25,52.28,52.12,52.13,61833.68869936034,28.0542,28.0703,27.9844,27.9898,61833.6887
2008-02-08 11:05:00,52.13,52.41,52.1,52.37,63965.88486140725,27.9898,28.1401,27.9737,28.1186,63965.8849
2008-02-08 11:10:00,52.36,52.37,52.14,52.16,65536.97677028392,28.1133,28.1186,27.9952,28.0059,65536.9768
2008-02-08 11:15:00,52.2,52.25,52.12,52.2,35237.34709909101,28.0274,28.0542,27.9844,28.0274,35237.3471
2008-02-08 11:20:00,52.17,52.17,51.98,52.03,44776.119402985074,28.0113,28.0113,27.9092,27.9361,44776.1194
2008-02-08 11:25:00,52.02,52.1,51.97,51.98,40848.3896307934,27.9307,27.9737,27.9039,27.9092,40848.3896
2008-02-08 11:30:00,51.97,52.06,51.94,52.0,25698.574795196942,27.9039,27.9522,27.8878,27.92,25698.5748
2008-02-08 11:35:00,52.01,52.08,51.96,51.97,35574.00965099315,27.9254,27.9629,27.8985,27.9039,35574.0097
2008-02-08 11:40:00,51.97,52.04,51.84,51.87,533946.8073167994,27.9039,27.9415,27.8341,27.8502,533946.8073
2008-02-08 11:45:00,51.89,51.94,51.83,51.86,43429.4691953765,27.8609,27.8878,27.8287,27.8448,43429.4692
2008-02-08 11:50:00,51.87,51.87,51.71,51.76,47469.41981820222,27.8502,27.8502,27.7643,27.7911,47469.4198
2008-02-08 11:55:00,51.76,51.86,51.62,51.68,134552.79991022332,27.7911,27.8448,27.716,27.7482,134552.7999
2008-02-08 12:00:00,51.67,51.67,51.51,51.55,88093.36774772752,27.7428,27.7428,27.6569,27.6784,88093.3677
2008-02-08 12:05:00,51.54,51.79,51.53,51.65,107619.79575805184,27.673,27.8072,27.6676,27.7321,107619.7958
2008-02-08 12:10:00,51.63,51.71,51.59,51.71,87195.60094265515,27.7213,27.7643,27.6998,27.7643,87195.6009
2008-02-08 12:15:00,51.72,51.78,51.62,51.64,66659.1852766244,27.7696,27.8019,27.716,27.7267,66659.1853
2008-02-08 12:20:00,51.64,51.7,51.48,51.66,100886.54472000895,27.7267,27.7589,27.6408,27.7374,100886.5447
2008-02-08 12:25:00,51.66,51.9,51.66,51.87,45673.886208057454,27.7374,27.8663,27.7374,27.8502,45673.8862
2008-02-08 12:30:00,51.86,51.87,51.68,51.72,49264.95342834698,27.8448,27.8502,27.7482,27.7696,49264.9534
2008-02-08 12:35:00,51.72,51.75,51.62,51.69,61272.5844461901,27.7696,27.7858,27.716,27.7535,61272.5844
2008-02-08 12:40:00,51.69,51.8,51.67,51.7,43766.13174727864,27.7535,27.8126,27.7428,27.7589,43766.1317
2008-02-08 12:45:00,51.71,51.72,51.51,51.51,82257.88351475704,27.7643,27.7696,27.6569,27.6569,82257.8835
2008-02-08 12:50:00,51.51,51.64,51.51,51.62,53753.787453708894,27.6569,27.7267,27.6569,27.716,53753.7875
2008-02-08 12:55:00,51.63,51.73,51.62,51.72,30748.513073729097,27.7213,27.775,27.716,27.7696,30748.5131
2008-02-08 13:00:00,51.73,51.74,51.58,51.6,54427.11255751318,27.775,27.7804,27.6945,27.7052,54427.1126
2008-02-08 13:05:00,51.58,51.65,51.51,51.54,43878.352597912686,27.6945,27.7321,27.6569,27.673,43878.3526
2008-02-08 13:10:00,51.52,51.61,51.51,51.54,69913.58994501177,27.6623,27.7106,27.6569,27.673,69913.5899
2008-02-08 13:15:00,51.57,51.57,51.46,51.47,77320.16608685894,27.6891,27.6891,27.63,27.6354,77320.1661
2008-02-08 13:20:00,51.47,51.51,51.39,51.41,149029.28964201547,27.6354,27.6569,27.5925,27.6032,149029.2896
2008-02-08 13:25:00,51.41,51.52,51.38,51.46,58467.0631803389,27.6032,27.6623,27.5871,27.63,58467.0632
2008-02-08 13:30:00,51.46,51.48,51.33,51.36,76646.84098305464,27.63,27.6408,27.5602,27.5764,76646.841
2008-02-08 13:35:00,51.37,51.39,51.25,51.34,86746.71754011895,27.5817,27.5925,27.5173,27.5656,86746.7175
2008-02-08 13:40:00,51.35,51.36,51.18,51.26,164964.65043205026,27.571,27.5764,27.4797,27.5227,164964.6504
2008-02-08 13:45:00,51.25,51.58,51.19,51.51,167321.28829536526,27.5173,27.6945,27.4851,27.6569,167321.2883
2008-02-08 13:50:00,51.51,51.65,51.39,51.47,219055.1004376613,27.6569,27.7321,27.5925,27.6354,219055.1004
2008-02-08 13:55:00,51.46,51.65,51.44,51.58,182919.98653349795,27.63,27.7321,27.6193,27.6945,182919.9865
2008-02-08 14:00:00,51.56,51.71,51.43,51.46,239928.1786555942,27.6837,27.7643,27.6139,27.63,239928.1787
2008-02-08 14:05:00,51.48,51.56,51.41,51.42,99427.67366176636,27.6408,27.6837,27.6032,27.6086,99427.6737
2008-02-08 14:10:00,51.43,51.51,51.35,51.51,96958.8149478173,27.6139,27.6569,27.571,27.6569,96958.8149
2008-02-08 14:15:00,51.51,51.75,51.49,51.68,80574.57075524631,27.6569,27.7858,27.6462,27.7482,80574.5708
2008-02-08 14:20:00,51.69,51.69,51.51,51.69,93592.18942879589,27.7535,27.7535,27.6569,27.7535,93592.1894
2008-02-08 14:25:00,51.68,51.77,51.64,51.7,79003.47884636965,27.7482,27.7965,27.7267,27.7589,79003.4788
2008-02-08 14:30:00,51.68,51.75,51.54,51.65,127034.00291774212,27.7482,27.7858,27.673,27.7321,127034.0029
2008-02-08 14:35:00,51.65,51.69,51.59,51.64,84726.74222870609,27.7321,27.7535,27.6998,27.7267,84726.7422
2008-02-08 14:40:00,51.66,51.67,51.51,51.66,57793.73807653462,27.7374,27.7428,27.6569,27.7374,57793.7381
2008-02-08 14:45:00,51.66,51.67,51.5,51.5,74963.52822354394,27.7374,27.7428,27.6515,27.6515,74963.5282
2008-02-08 14:50:00,51.5,51.63,51.49,51.56,59028.167433509145,27.6515,27.7213,27.6462,27.6837,59028.1674
2008-02-08 14:55:00,51.57,51.63,51.37,51.43,76759.0618336887,27.6891,27.7213,27.5817,27.6139,76759.0618
2008-02-08 15:00:00,51.42,51.5,51.37,51.44,97295.47749971945,27.6086,27.6515,27.5817,27.6193,97295.4775
2008-02-08 15:05:00,51.44,51.51,51.35,51.39,105936.48299854112,27.6193,27.6569,27.571,27.5925,105936.483
2008-02-08 15:10:00,51.41,51.44,51.28,51.41,154415.89047244977,27.6032,27.6193,27.5334,27.6032,154415.8905
2008-02-08 15:15:00,51.41,51.5,51.34,51.35,132981.70800134665,27.6032,27.6515,27.5656,27.571,132981.708
2008-02-08 15:20:00,51.35,51.37,51.24,51.26,241611.4914151049,27.571,27.5817,27.5119,27.5227,241611.4914
2008-02-08 15:25:00,51.26,51.56,51.26,51.51,142744.9220065088,27.5227,27.6837,27.5227,27.6569,142744.922
2008-02-08 15:30:00,51.52,51.73,51.52,51.67,164179.10447761192,27.6623,27.775,27.6623,27.7428,164179.1045
2008-02-08 15:35:00,51.67,51.68,51.31,51.4,151273.70665469643,27.7428,27.7482,27.5495,27.5978,151273.7067
2008-02-08 15:40:00,51.41,51.55,51.3,51.54,167096.84659409718,27.6032,27.6784,27.5441,27.673,167096.8466
2008-02-08 15:45:00,51.54,51.69,51.51,51.51,154752.55302435192,27.673,27.7535,27.6569,27.6569,154752.553
2008-02-08 15:50:00,51.51,51.59,51.41,51.48,542363.3711143531,27.6569,27.6998,27.6032,27.6408,542363.3711
2008-02-08 15:55:00,51.49,51.49,51.26,51.38,286275.38996745594,27.6462,27.6462,27.5227,27.5871,286275.39
2008-02-11 09:30:00,51.52,51.52,50.64,51.21,96509.93154528111,27.6623,27.6623,27.1898,27.4958,96509.9315
2008-02-11 09:35:00,51.19,51.41,50.62,50.66,146223.76837616428,27.4851,27.6032,27.179,27.2005,146223.7684
2008-02-11 09:40:00,50.66,50.72,50.04,50.18,186398.8329031534,27.2005,27.2327,26.8676,26.9428,186398.8329
2008-02-11 09:45:00,50.23,50.25,49.98,50.12,137021.65862417236,26.9696,26.9804,26.8354,26.9106,137021.6586
2008-02-11 09:50:00,50.12,50.13,49.38,49.52,377286.4998316687,26.9106,26.9159,26.5132,26.5884,377286.4998
2008-02-11 09:55:00,49.5,49.66,49.21,49.22,326226.012793177,26.5777,26.6636,26.422,26.4273,326226.0128
2008-02-11 10:00:00,49.21,49.74,49.21,49.69,319717.2034564022,26.422,26.7065,26.422,26.6797,319717.2035
2008-02-11 10:05:00,49.69,49.7,49.5,49.55,216586.24172371224,26.6797,26.6851,26.5777,26.6045,216586.2417
2008-02-11 10:10:00,49.56,49.72,49.55,49.64,231062.73145550443,26.6099,26.6958,26.6045,26.6528,231062.7315
2008-02-11 10:15:00,49.64,49.87,49.63,49.72,225900.5723263382,26.6528,26.7763,26.6475,26.6958,225900.5723
2008-02-11 10:20:00,49.71,49.8,49.62,49.75,244529.2335315901,26.6904,26.7388,26.6421,26.7119,244529.2335
2008-02-11 10:25:00,49.77,49.81,49.68,49.76,111771.9672315116,26.7226,26.7441,26.6743,26.7173,111771.9672
2008-02-11 10:30:00,49.76,49.96,49.71,49.92,230613.84805296824,26.7173,26.8247,26.6904,26.8032,230613.8481
2008-02-11 10:35:00,49.92,49.95,49.76,49.85,232970.48591628324,26.8032,26.8193,26.7173,26.7656,232970.4859
2008-02-11 10:40:00,49.85,49.91,49.79,49.84,90562.22646167658,26.7656,26.7978,26.7334,26.7602,90562.2265
2008-02-11 10:45:00,49.86,49.9,49.8,49.88,73616.87801593536,26.771,26.7924,26.7388,26.7817,73616.878
2008-02-11 10:50:00,49.88,50.19,49.87,50.15,179104.4776119403,26.7817,26.9482,26.7763,26.9267,179104.4776
2008-02-11 10:55:00,50.14,50.19,50.09,50.12,104477.6119402985,26.9213,26.9482,26.8945,26.9106,104477.6119
2008-02-11 11:00:00,50.1,50.16,49.89,49.94,247783.63819997755,26.8998,26.932,26.7871,26.8139,247783.6382
2008-02-11 11:05:00,49.94,50.13,49.92,50.07,190551.0043766132,26.8139,26.9159,26.8032,26.8837,190551.0044
2008-02-11 11:10:00,50.07,50.15,50.02,50.05,85736.72988441252,26.8837,26.9267,26.8569,26.873,85736.7299
2008-02-11 11:15:00,50.04,50.43,50.04,50.39,127931.7697228145,26.8676,27.077,26.8676,27.0555,127931.7697
2008-02-11 11:20:00,50.4,50.54,50.35,50.53,139939.4007406576,27.0609,27.1361,27.0341,27.1307,139939.4007
2008-02-11 11:25:00,50.53,50.56,50.24,50.26,147794.86028504095,27.1307,27.1468,26.975,26.9857,147794.8603
2008-02-11 11:30:00,50.27,50.36,50.18,50.34,77320.16608685894,26.9911,27.0394,26.9428,27.0287,77320.1661
2008-02-11 11:35:00,50.34,50.34,50.18,50.2,53417.124901806754,27.0287,27.0287,26.9428,26.9535,53417.1249
2008-02-11 11:40:00,50.2,50.22,50.12,50.13,52743.79979800247,26.9535,26.9643,26.9106,26.9159,52743.7998
2008-02-11 11:45:00,50.16,50.16,50.06,50.08,83155.65031982942,26.932,26.932,26.8784,26.8891,83155.6503
2008-02-11 11:50:00,50.06,50.12,50.03,50.12,57344.85467399842,26.8784,26.9106,26.8622,26.9106,57344.8547
2008-02-11 11:55:00,50.12,50.12,49.99,50.06,69801.36909437773,26.9106,26.9106,26.8408,26.8784,69801.3691
2008-02-11 12:00:00,50.05,50.3,50.05,50.22,57120.41297273033,26.873,27.0072,26.873,26.9643,57120.413
2008-02-11 12:05:00,50.22,50.33,50.22,50.24,73392.43631466725,26.9643,27.0233,26.9643,26.975,73392.4363
2008-02-11 12:10:00,50.24,50.27,50.12,50.23,31085.17562563124,26.975,26.9911,26.9106,26.9696,31085.1756
2008-02-11 12:15:00,50.23,50.29,50.08,50.1,55773.76276512176,26.9696,27.0018,26.8891,26.8998,55773.7628
2008-02-11 12:20:00,50.11,50.12,50.04,50.05,48030.524071372456,26.9052,26.9106,26.8676,26.873,48030.5241
2008-02-11 12:25:00,50.05,50.08,49.96,49.96,61160.36359555605,26.873,26.8891,26.8247,26.8247,61160.3636
2008-02-11 12:30:00,49.96,50.03,49.88,50.0,84614.52137807204,26.8247,26.8622,26.7817,26.8461,84614.5214
2008-02-11 12:35:00,49.98,50.09,49.97,49.98,83604.53372236561,26.8354,26.8945,26.83,26.8354,83604.5337
2008-02-11 12:40:00,49.99,50.14,49.97,50.14,61048.14274492201,26.8408,26.9213,26.83,26.9213,61048.1427
2008-02-11 12:45:00,50.12,50.28,50.12,50.26,162720.23341936932,26.9106,26.9965,26.9106,26.9857,162720.2334
2008-02-11 12:50:00,50.26,50.26,50.12,50.17,104589.83279093256,26.9857,26.9857,26.9106,26.9374,104589.8328
2008-02-11 12:55:00,50.18,50.2,50.11,50.12,57344.85467399842,26.9428,26.9535,26.9052,26.9106,57344.8547
2008-02-11 13:00:00,50.16,50.23,50.05,50.12,77544.60778812703,26.932,26.9696,26.873,26.9106,77544.6078
2008-02-11 13:05:00,50.11,50.11,49.93,49.97,61160.36359555605,26.9052,26.9052,26.8086,26.83,61160.3636
2008-02-11 13:10:00,49.97,50.03,49.92,50.0,66434.7435753563,26.83,26.8622,26.8032,26.8461,66434.7436
2008-02-11 13:15:00,50.0,50.0,49.68,49.68,325103.8042868365,26.8461,26.8461,26.6743,26.6743,325103.8043
2008-02-11 13:20:00,49.7,49.83,49.68,49.81,108517.56256312424,26.6851,26.7549,26.6743,26.7441,108517.5626
2008-02-11 13:25:00,49.81,49.96,49.79,49.96,61048.14274492201,26.7441,26.8247,26.7334,26.8247,61048.1427
2008-02-11 13:30:00,49.96,50.09,49.96,50.06,144989.33901918976,26.8247,26.8945,26.8247,26.8784,144989.339
2008-02-11 13:35:00,50.05,50.11,49.99,50.08,80686.79160588037,26.873,26.9052,26.8408,26.8891,80686.7916
2008-02-11 13:40:00,50.08,50.2,50.03,50.17,108742.00426439232,26.8891,26.9535,26.8622,26.9374,108742.0043
2008-02-11 13:45:00,50.16,50.2,50.08,50.15,102120.9740769835,26.932,26.9535,26.8891,26.9267,102120.9741
2008-02-11 13:50:00,50.15,50.19,50.03,50.13,236000.4488834025,26.9267,26.9482,26.8622,26.9159,236000.4489
2008-02-11 13:55:00,50.12,50.14,50.01,50.01,45673.886208057454,26.9106,26.9213,26.8515,26.8515,45673.8862
2008-02-11 14:00:00,50.0,50.1,49.94,49.99,47132.75726630008,26.8461,26.8998,26.8139,26.8408,47132.7573
2008-02-11 14:05:00,49.99,50.13,49.98,50.05,52182.69554483223,26.8408,26.9159,26.8354,26.873,52182.6955
2008-02-11 14:10:00,50.05,50.18,50.04,50.12,75636.85332734822,26.873,26.9428,26.8676,26.9106,75636.8533
2008-02-11 14:15:00,50.12,50.12,49.81,49.87,125911.79441140164,26.9106,26.9106,26.7441,26.7763,125911.7944
2008-02-11 14:20:00,49.86,49.95,49.85,49.94,69128.04399057344,26.771,26.8193,26.7656,26.8139,69128.044
2008-02-11 14:25:00,49.94,49.94,49.8,49.87,70025.81079564583,26.8139,26.8139,26.7388,26.7763,70025.8108
2008-02-11 14:30:00,49.87,49.87,49.72,49.76,79789.02480080798,26.7763,26.7763,26.6958,26.7173,79789.0248
2008-02-11 14:35:00,49.75,49.76,49.69,49.71,60262.59679048367,26.7119,26.7173,26.6797,26.6904,60262.5968
2008-02-11 14:40:00,49.71,49.87,49.66,49.82,91908.87666928516,26.6904,26.7763,26.6636,26.7495,91908.8767
2008-02-11 14:45:00,49.82,50.0,49.81,49.99,79676.80395017394,26.7495,26.8461,26.7441,26.8408,79676.804
2008-02-11 14:50:00,49.99,49.99,49.88,49.93,100549.88216810682,26.8408,26.8408,26.7817,26.8086,100549.8822
2008-02-11 14:55:00,49.93,49.94,49.87,49.9,81696.7792615868,26.8086,26.8139,26.7763,26.7924,81696.7793
2008-02-11 15:00:00,49.9,49.96,49.81,49.9,136348.3335203681,26.7924,26.8247,26.7441,26.7924,136348.3335
2008-02-11 15:05:00,49.88,49.93,49.78,49.88,94714.39793513634,26.7817,26.8086,26.728,26.7817,94714.3979
2008-02-11 15:10:00,49.88,49.96,49.87,49.9,140949.38839636403,26.7817,26.8247,26.7763,26.7924,140949.3884
2008-02-11 15:15:00,49.91,49.94,49.84,49.87,96509.93154528111,26.7978,26.8139,26.7602,26.7763,96509.9315
2008-02-11 15:20:00,49.87,50.11,49.87,50.11,127258.4446190102,26.7763,26.9052,26.7763,26.9052,127258.4446
2008-02-11 15:25:00,50.09,50.12,49.91,49.93,90001.12220850633,26.8945,26.9106,26.7978,26.8086,90001.1222
2008-02-11 15:30:00,49.92,49.97,49.87,49.9,159802.49130288407,26.8032,26.83,26.7763,26.7924,159802.4913
2008-02-11 15:35:00,49.9,49.94,49.75,49.77,171361.238918191,26.7924,26.8139,26.7119,26.7226,171361.2389
2008-02-11 15:40:00,49.77,49.81,49.68,49.72,260801.25687352708,26.7226,26.7441,26.6743,26.6958,260801.2569
2008-02-11 15:45:00,49.72,49.83,49.69,49.81,139153.85478621928,26.6958,26.7549,26.6797,26.7441,139153.8548
2008-02-11 15:50:00,49.82,49.86,49.75,49.86,255077.99349119063,26.7495,26.771,26.7119,26.771,255077.9935
2008-02-11 15:55:00,49.86,49.86,49.73,49.73,301649.6465043205,26.771,26.771,26.7012,26.7012,301649.6465
2008-02-12 09:30:00,50.24,50.93,50.21,50.79,158343.62024464144,26.975,27.3455,26.9589,27.2703,158343.6202
2008-02-12 09:35:00,50.85,50.9,50.61,50.87,173830.09763214004,27.3025,27.3294,27.1737,27.3133,173830.0976
2008-02-12 09:40:00,50.9,51.6,50.81,51.51,229379.4186959937,27.3294,27.7052,27.281,27.6569,229379.4187
2008-02-12 09:45:00,51.51,51.74,51.24,51.38,251711.3679721692,27.6569,27.7804,27.5119,27.5871,251711.368
2008-02-12 09:50:00,51.38,51.38,50.97,50.98,148468.18538884525,27.5871,27.5871,27.367,27.3723,148468.1854
2008-02-12 09:55:00,50.97,51.3,50.94,51.27,132196.1620469083,27.367,27.5441,27.3508,27.528,132196.162
2008-02-12 10:00:00,51.29,51.46,51.24,51.43,142744.9220065088,27.5388,27.63,27.5119,27.6139,142744.922
2008-02-12 10:05:00,51.43,51.48,51.29,51.46,118617.43912018852,27.6139,27.6408,27.5388,27.63,118617.4391
2008-02-12 10:10:00,51.46,51.6,51.43,51.51,189989.90012344293,27.63,27.7052,27.6139,27.6569,189989.9001
2008-02-12 10:15:00,51.51,51.99,51.5,51.77,344966.89484906296,27.6569,27.9146,27.6515,27.7965,344966.8948
2008-02-12 10:20:00,51.76,51.85,51.64,51.68,190214.341824711,27.7911,27.8394,27.7267,27.7482,190214.3418
2008-02-12 10:25:00,51.69,51.7,51.59,51.69,119964.0893277971,27.7535,27.7589,27.6998,27.7535,119964.0893
2008-02-12 10:30:00,51.69,51.73,51.62,51.69,104253.1702390304,27.7535,27.775,27.716,27.7535,104253.1702
2008-02-12 10:35:00,51.67,51.69,51.61,51.63,53866.00830434294,27.7428,27.7535,27.7106,27.7213,53866.0083
2008-02-12 10:40:00,51.64,51.67,51.51,51.59,112220.8506340478,27.7267,27.7428,27.6569,27.6998,112220.8506
2008-02-12 10:45:00,51.59,51.65,51.51,51.59,204466.3898552351,27.6998,27.7321,27.6569,27.6998,204466.3899
2008-02-12 10:50:00,51.61,51.64,51.43,51.57,127819.54887218044,27.7106,27.7267,27.6139,27.6891,127819.5489
2008-02-12 10:55:00,51.55,51.73,51.55,51.7,76422.39928178655,27.6784,27.775,27.6784,27.7589,76422.3993
2008-02-12 11:00:00,51.71,51.73,51.57,51.57,109976.43362136684,27.7643,27.775,27.6891,27.6891,109976.4336
2008-02-12 11:05:00,51.59,51.61,51.51,51.59,57457.07552463248,27.6998,27.7106,27.6569,27.6998,57457.0755
2008-02-12 11:10:00,51.61,51.67,51.52,51.58,123779.59824935472,27.7106,27.7428,27.6623,27.6945,123779.5982
2008-02-12 11:15:00,51.59,51.81,51.59,51.81,194366.5132981708,27.6998,27.818,27.6998,27.818,194366.5133
2008-02-12 11:20:00,51.81,51.9,51.65,51.65,54875.995960049375,27.818,27.8663,27.7321,27.7321,54875.996
2008-02-12 11:25:00,51.65,51.71,51.61,51.71,36359.55560543149,27.7321,27.7643,27.7106,27.7643,36359.5556
2008-02-12 11:30:00,51.71,51.76,51.66,51.67,36920.65985860173,27.7643,27.7911,27.7374,27.7428,36920.6599
2008-02-12 11:35:00,51.67,51.68,51.59,51.64,54314.891706879134,27.7428,27.7482,27.6998,27.7267,54314.8917
2008-02-12 11:40:00,51.65,51.75,51.65,51.69,25810.795645831,27.7321,27.7858,27.7321,27.7535,25810.7956
2008-02-12 11:45:00,51.7,51.75,51.67,51.74,135787.22926719784,27.7589,27.7858,27.7428,27.7804,135787.2293
2008-02-12 11:50:00,51.74,51.84,51.68,51.69,32095.16328133767,27.7804,27.8341,27.7482,27.7535,32095.1633
2008-02-12 11:55:00,51.69,51.73,51.66,51.67,52407.13724610032,27.7535,27.775,27.7374,27.7428,52407.1372
2008-02-12 12:00:00,51.67,51.68,51.6,51.66,40623.9479295253,27.7428,27.7482,27.7052,27.7374,40623.9479
2008-02-12 12:05:00,51.66,51.68,51.65,51.67,50611.60363595556,27.7374,27.7482,27.7321,27.7428,50611.6036
2008-02-12 12:10:00,51.67,51.71,51.53,51.58,364044.4394568511,27.7428,27.7643,27.6676,27.6945,364044.4395
2008-02-12 12:15:00,51.58,51.64,51.55,51.58,86297.83413758276,27.6945,27.7267,27.6784,27.6945,86297.8341
2008-02-12 12:20:00,51.58,51.58,51.47,51.52,72831.33206149703,27.6945,27.6945,27.6354,27.6623,72831.3321
2008-02-12 12:25:00,51.51,51.59,51.48,51.57,58467.0631803389,27.6569,27.6998,27.6408,27.6891,58467.0632
2008-02-12 12:30:00,51.57,51.59,51.46,51.59,49040.51172707889,27.6891,27.6998,27.63,27.6998,49040.5117
2008-02-12 12:35:00,51.58,51.64,51.55,51.59,71148.0193019863,27.6945,27.7267,27.6784,27.6998,71148.0193
2008-02-12 12:40:00,51.61,51.67,51.51,51.53,107732.01660868588,27.7106,27.7428,27.6569,27.6676,107732.0166
2008-02-12 12:45:00,51.53,51.64,51.46,51.61,73167.99461339916,27.6676,27.7267,27.63,27.7106,73167.9946
2008-02-12 12:50:00,51.6,51.67,51.6,51.62,53529.3457524408,27.7052,27.7428,27.7052,27.716,53529.3458
2008-02-12 12:55:00,51.62,51.66,51.6,51.62,62282.57210189653,27.716,27.7374,27.7052,27.716,62282.5721
2008-02-12 13:00:00,51.62,51.66,51.59,51.64,59477.05083604533,27.716,27.7374,27.6998,27.7267,59477.0508
2008-02-12 13:05:00,51.64,51.66,51.6,51.61,26596.34160026933,27.7267,27.7374,27.7052,27.7106,26596.3416
2008-02-12 13:10:00,51.61,51.62,51.58,51.62,15935.360790034789,27.7106,27.716,27.6945,27.716,15935.3608
2008-02-12 13:15:00,51.62,51.62,51.51,51.51,77544.60778812703,27.716,27.716,27.6569,27.6569,77544.6078
2008-02-12 13:20:00,51.51,51.59,51.51,51.55,40175.06452698911,27.6569,27.6998,27.6569,27.6784,40175.0645
2008-02-12 13:25:00,51.56,51.62,51.52,51.58,62507.01380316463,27.6837,27.716,27.6623,27.6945,62507.0138
2008-02-12 13:30:00,51.58,51.58,51.54,51.56,28167.433509146,27.6945,27.6945,27.673,27.6837,28167.4335
2008-02-12 13:35:00,51.55,51.68,51.55,51.65,104814.27449220064,27.6784,27.7482,27.6784,27.7321,104814.2745
2008-02-12 13:40:00,51.66,51.69,51.62,51.67,64414.76826394344,27.7374,27.7535,27.716,27.7428,64414.7683
2008-02-12 13:45:00,51.68,51.71,51.55,51.63,68342.4980361351,27.7482,27.7643,27.6784,27.7213,68342.498
2008-02-12 13:50:00,51.66,51.82,51.64,51.71,74514.64482100774,27.7374,27.8233,27.7267,27.7643,74514.6448
2008-02-12 13:55:00,51.71,51.91,51.69,51.82,61048.14274492201,27.7643,27.8717,27.7535,27.8233,61048.1427
2008-02-12 14:00:00,51.83,51.84,51.63,51.63,61833.68869936034,27.8287,27.8341,27.7213,27.7213,61833.6887
2008-02-12 14:05:00,51.62,51.63,51.57,51.59,70025.81079564583,27.716,27.7213,27.6891,27.6998,70025.8108
2008-02-12 14:10:00,51.61,51.67,51.59,51.66,60487.038491751766,27.7106,27.7428,27.6998,27.7374,60487.0385
2008-02-12 14:15:00,51.66,51.66,51.54,51.54,93031.08517562565,27.7374,27.7374,27.673,27.673,93031.0852
2008-02-12 14:20:00,51.54,51.57,51.51,51.54,46908.31556503198,27.673,27.6891,27.6569,27.673,46908.3156
2008-02-12 14:25:00,51.56,51.6,51.54,51.58,32207.38413197172,27.6837,27.7052,27.673,27.6945,32207.3841
2008-02-12 14:30:00,51.59,51.59,51.49,51.54,83941.19627426776,27.6998,27.6998,27.6462,27.673,83941.1963
2008-02-12 14:35:00,51.53,51.55,51.42,51.48,56447.08786892604,27.6676,27.6784,27.6086,27.6408,56447.0879
2008-02-12 14:40:00,51.49,51.59,51.38,51.57,58130.40062843676,27.6462,27.6998,27.5871,27.6891,58130.4006
2008-02-12 14:45:00,51.58,51.76,51.52,51.76,59925.934238581525,27.6945,27.7911,27.6623,27.7911,59925.9342
2008-02-12 14:50:00,51.76,51.76,51.59,51.64,63741.44316013915,27.7911,27.7911,27.6998,27.7267,63741.4432
2008-02-12 14:55:00,51.66,51.82,51.66,51.82,82818.98776792728,27.7374,27.8233,27.7374,27.8233,82818.9878
2008-02-12 15:00:00,51.83,51.83,51.51,51.52,91908.87666928516,27.8287,27.8287,27.6569,27.6623,91908.8767
2008-02-12 15:05:00,51.52,51.53,51.44,51.48,111547.52553024353,27.6623,27.6676,27.6193,27.6408,111547.5255
2008-02-12 15:10:00,51.48,51.58,51.43,51.5,93479.96857816182,27.6408,27.6945,27.6139,27.6515,93479.9686
2008-02-12 15:15:00,51.51,51.63,51.46,51.53,79452.36224890585,27.6569,27.7213,27.63,27.6676,79452.3622
2008-02-12 15:20:00,51.51,51.51,51.17,51.19,140724.94669509595,27.6569,27.6569,27.4743,27.4851,140724.9467
2008-02-12 15:25:00,51.19,51.4,51.11,51.38,178543.37335877004,27.4851,27.5978,27.4421,27.5871,178543.3734
2008-02-12 15:30:00,51.39,51.47,51.33,51.33,131971.7203456402,27.5925,27.6354,27.5602,27.5602,131971.7203
2008-02-12 15:35:00,51.33,51.38,51.2,51.31,145999.32667489618,27.5602,27.5871,27.4904,27.5495,145999.3267
2008-02-12 15:40:00,51.32,51.48,51.27,51.41,140949.38839636403,27.5549,27.6408,27.528,27.6032,140949.3884
2008-02-12 15:45:00,51.41,51.75,51.35,51.69,173605.65593087196,27.6032,27.7858,27.571,27.7535,173605.6559
2008-02-12 15:50:00,51.69,51.72,51.5,51.51,168780.1593536079,27.7535,27.7696,27.6515,27.6569,168780.1594
2008-02-12 15:55:00,51.51,51.75,51.46,51.71,228930.5352934575,27.6569,27.7858,27.63,27.7643,228930.5353
2008-02-13 09:30:00,52.04,52.35,51.68,51.94,173156.77252833574,27.9415,28.1079,27.7482,27.8878,173156.7725
2008-02-13 09:35:00,51.94,52.13,51.77,52.0,98754.34855796206,27.8878,27.9898,27.7965,27.92,98754.3486
2008-02-13 09:40:00,52.06,52.17,51.9,52.06,57793.73807653462,27.9522,28.0113,27.8663,27.9522,57793.7381
2008-02-13 09:45:00,52.07,52.1,51.96,52.02,35686.2305016272,27.9576,27.9737,27.8985,27.9307,35686.2305
2008-02-13 09:50:00,52.01,52.02,51.84,51.94,43429.4691953765,27.9254,27.9307,27.8341,27.8878,43429.4692
2008-02-13 09:55:00,51.93,51.93,51.77,51.77,57905.95892716866,27.8824,27.8824,27.7965,27.7965,57905.9589
2008-02-13 10:00:00,51.77,51.84,51.64,51.83,152059.25260913477,27.7965,27.8341,27.7267,27.8287,152059.2526
2008-02-13 10:05:00,51.83,51.99,51.77,51.89,49377.17427898103,27.8287,27.9146,27.7965,27.8609,49377.1743
2008-02-13 10:10:00,51.9,52.03,51.76,52.03,40960.61048142744,27.8663,27.9361,27.7911,27.9361,40960.6105
2008-02-13 10:15:00,52.04,52.08,51.87,51.88,40511.72707889126,27.9415,27.9629,27.8502,27.8556,40511.7271
2008-02-13 10:20:00,51.88,52.01,51.68,51.72,55324.87936258557,27.8556,27.9254,27.7482,27.7696,55324.8794
2008-02-13 10:25:00,51.73,51.94,51.64,51.85,59028.167433509145,27.775,27.8878,27.7267,27.8394,59028.1674
2008-02-13 10:30:00,51.85,51.87,51.68,51.71,64863.65166647963,27.8394,27.8502,27.7482,27.7643,64863.6517
2008-02-13 10:35:00,51.68,51.76,51.66,51.74,75636.85332734822,27.7482,27.7911,27.7374,27.7804,75636.8533
2008-02-13 10:40:00,51.73,51.74,51.6,51.67,37930.64751430816,27.775,27.7804,27.7052,27.7428,37930.6475
2008-02-13 10:45:00,51.69,51.78,51.68,51.68,43429.4691953765,27.7535,27.8019,27.7482,27.7482,43429.4692
2008-02-13 10:50:00,51.7,51.78,51.67,51.76,39613.96027381888,27.7589,27.8019,27.7428,27.7911,39613.9603
2008-02-13 10:55:00,51.76,51.89,51.74,51.84,22668.611828077657,27.7911,27.8609,27.7804,27.8341,22668.6118
2008-02-13 11:00:00,51.85,51.86,51.79,51.84,38042.8683649422,27.8394,27.8448,27.8072,27.8341,38042.8684
2008-02-13 11:05:00,51.84,51.92,51.78,51.87,34676.24284592077,27.8341,27.877,27.8019,27.8502,34676.2428
2008-02-13 11:10:00,51.88,51.89,51.73,51.79,33329.5926383122,27.8556,27.8609,27.775,27.8072,33329.5926
2008-02-13 11:15:00,51.8,51.82,51.68,51.68,35686.2305016272,27.8126,27.8233,27.7482,27.7482,35686.2305
2008-02-13 11:20:00,51.68,51.84,51.68,51.83,51958.25384356413,27.7482,27.8341,27.7482,27.8287,51958.2538
2008-02-13 11:25:00,51.81,51.91,51.76,51.89,80911.23330714846,27.818,27.8717,27.7911,27.8609,80911.2333
2008-02-13 11:30:00,51.9,51.92,51.84,51.92,23903.04118505218,27.8663,27.877,27.8341,27.877,23903.0412
2008-02-13 11:35:00,51.92,51.92,51.86,51.91,18853.10290652003,27.877,27.877,27.8448,27.8717,18853.1029
2008-02-13 11:40:00,51.9,52.0,51.89,51.94,64302.54741330939,27.8663,27.92,27.8609,27.8878,64302.5474
2008-02-13 11:45:00,51.93,51.93,51.82,51.82,84951.18392997418,27.8824,27.8824,27.8233,27.8233,84951.1839
2008-02-13 11:50:00,51.83,51.83,51.68,51.71,67108.06867916058,27.8287,27.8287,27.7482,27.7643,67108.0687
2008-02-13 11:55:00,51.7,51.72,51.57,51.65,104702.0536415666,27.7589,27.7696,27.6891,27.7321,104702.0536
2008-02-13 12:00:00,51.62,51.78,51.59,51.76,34676.24284592077,27.716,27.8019,27.6998,27.7911,34676.2428
2008-02-13 12:05:00,51.77,51.85,51.74,51.84,25361.9122432948,27.7965,27.8394,27.7804,27.8341,25361.9122
2008-02-13 12:10:00,51.84,51.88,51.8,51.84,30860.733924363147,27.8341,27.8556,27.8126,27.8341,30860.7339
2008-02-13 12:15:00,51.83,51.83,51.75,51.76,21321.961620469083,27.8287,27.8287,27.7858,27.7911,21321.9616
2008-02-13 12:20:00,51.76,51.83,51.74,51.78,37032.880709235775,27.7911,27.8287,27.7804,27.8019,37032.8807
2008-02-13 12:25:00,51.78,51.8,51.65,51.69,29065.20031421838,27.8019,27.8126,27.7321,27.7535,29065.2003
2008-02-13 12:30:00,51.71,51.84,51.71,51.84,24576.36628885647,27.7643,27.8341,27.7643,27.8341,24576.3663
2008-02-13 12:35:00,51.83,51.86,51.78,51.85,47020.53641566603,27.8287,27.8448,27.8019,27.8394,47020.5364
2008-02-13 12:40:00,51.85,51.86,51.74,51.77,57008.19212209628,27.8394,27.8448,27.7804,27.7965,57008.1921
2008-02-13 12:45:00,51.77,51.84,51.74,51.8,21883.06587363932,27.7965,27.8341,27.7804,27.8126,21883.0659
2008-02-13 12:50:00,51.8,51.86,51.76,51.84,17843.1152508136,27.8126,27.8448,27.7911,27.8341,17843.1153
2008-02-13 12:55:00,51.83,51.84,51.73,51.81,34676.24284592077,27.8287,27.8341,27.775,27.818,34676.2428
2008-02-13 13:00:00,51.82,51.84,51.75,51.81,74402.4239703737,27.8233,27.8341,27.7858,27.818,74402.424
2008-02-13 13:05:00,51.82,51.95,51.8,51.85,90225.56390977444,27.8233,27.8931,27.8126,27.8394,90225.5639
2008-02-13 13:10:00,51.86,51.89,51.76,51.88,76871.28268432274,27.8448,27.8609,27.7911,27.8556,76871.2827
2008-02-13 13:15:00,51.88,51.99,51.88,51.91,44663.89855235103,27.8556,27.9146,27.8556,27.8717,44663.8986
2008-02-13 13:20:00,51.91,52.06,51.91,52.0,53417.124901806754,27.8717,27.9522,27.8717,27.92,53417.1249
2008-02-13 13:25:00,52.01,52.08,51.96,52.08,103243.18258332396,27.9254,27.9629,27.8985,27.9629,103243.1826
2008-02-13 13:30:00,52.05,52.16,52.04,52.13,52743.79979800247,27.9468,28.0059,27.9415,27.9898,52743.7998
2008-02-13 13:35:00,52.12,52.15,52.04,52.12,60599.25934238581,27.9844,28.0005,27.9415,27.9844,60599.2593
2008-02-13 13:40:00,52.12,52.2,52.1,52.16,48254.96577264056,27.9844,28.0274,27.9737,28.0059,48254.9658
2008-02-13 13:45:00,52.16,52.24,52.12,52.17,48816.07002581079,28.0059,28.0488,27.9844,28.0113,48816.07
2008-02-13 13:50:00,52.2,52.25,52.17,52.19,39501.73942318482,28.0274,28.0542,28.0113,28.022,39501.7394
2008-02-13 13:55:00,52.18,52.23,52.13,52.18,67444.73123106273,28.0166,28.0435,27.9898,28.0166,67444.7312
2008-02-13 14:00:00,52.17,52.2,52.11,52.2,62282.57210189653,28.0113,28.0274,27.979,28.0274,62282.5721
2008-02-13 14:05:00,52.18,52.25,52.08,52.08,39277.29772191673,28.0166,28.0542,27.9629,27.9629,39277.2977
2008-02-13 14:10:00,52.09,52.09,51.95,52.0,35125.12624845696,27.9683,27.9683,27.8931,27.92,35125.1262
2008-02-13 14:15:00,52.0,52.09,52.0,52.01,34676.24284592077,27.92,27.9683,27.92,27.9254,34676.2428
2008-02-13 14:20:00,52.02,52.03,51.92,51.97,32544.04668387386,27.9307,27.9361,27.877,27.9039,32544.0467
2008-02-13 14:25:00,51.97,52.03,51.86,51.92,56447.08786892604,27.9039,27.9361,27.8448,27.877,56447.0879
2008-02-13 14:30:00,51.94,51.99,51.84,51.94,27718.550106609808,27.8878,27.9146,27.8341,27.8878,27718.5501
2008-02-13 14:35:00,51.95,52.0,51.92,51.97,36696.21815733363,27.8931,27.92,27.877,27.9039,36696.2182
2008-02-13 14:40:00,51.98,52.0,51.9,51.94,38716.19346874649,27.9092,27.92,27.8663,27.8878,38716.1935
2008-02-13 14:45:00,51.97,52.0,51.92,51.92,37706.20581304006,27.9039,27.92,27.877,27.877,37706.2058
2008-02-13 14:50:00,51.92,52.0,51.88,51.97,36920.65985860173,27.877,27.92,27.8556,27.9039,36920.6599
2008-02-13 14:55:00,51.97,52.08,51.93,52.0,23903.04118505218,27.9039,27.9629,27.8824,27.92,23903.0412
2008-02-13 15:00:00,52.0,52.1,51.98,52.02,48479.40747390865,27.92,27.9737,27.9092,27.9307,48479.4075
2008-02-13 15:05:00,52.03,52.08,52.0,52.08,56895.97127146224,27.9361,27.9629,27.92,27.9629,56895.9713
2008-02-13 15:10:00,52.08,52.11,51.99,52.02,46234.990461227695,27.9629,27.979,27.9146,27.9307,46234.9905
2008-02-13 15:15:00,52.04,52.09,52.01,52.02,32544.04668387386,27.9415,27.9683,27.9254,27.9307,32544.0467
2008-02-13 15:20:00,52.02,52.21,52.02,52.15,59477.05083604533,27.9307,28.0327,27.9307,28.0005,59477.0508
2008-02-13 15:25:00,52.14,52.25,52.13,52.23,48142.7449220065,27.9952,28.0542,27.9898,28.0435,48142.7449
2008-02-13 15:30:00,52.23,52.23,52.16,52.17,62282.57210189653,28.0435,28.0435,28.0059,28.0113,62282.5721
2008-02-13 15:35:00,52.17,52.34,52.09,52.34,108293.12086185612,28.0113,28.1025,27.9683,28.1025,108293.1209
2008-02-13 15:40:00,52.35,52.51,52.33,52.45,151947.03175850073,28.1079,28.1938,28.0972,28.1616,151947.0318
2008-02-13 15:45:00,52.45,52.5,52.37,52.41,142744.9220065088,28.1616,28.1884,28.1186,28.1401,142744.922
2008-02-13 15:50:00,52.41,52.41,52.2,52.22,146784.8726293345,28.1401,28.1401,28.0274,28.0381,146784.8726
2008-02-13 15:55:00,52.23,52.39,52.22,52.3,142857.14285714284,28.0435,28.1294,28.0381,28.0811,142857.1429
2008-02-14 09:30:00,52.25,52.66,52.25,52.36,126809.56121647402,28.0542,28.2744,28.0542,28.1133,126809.5612
2008-02-14 09:35:00,52.34,52.42,52.16,52.36,66995.84782852653,28.1025,28.1455,28.0059,28.1133,66995.8478
2008-02-14 09:40:00,52.35,52.35,52.06,52.06,45449.44450678936,28.1079,28.1079,27.9522,27.9522,45449.4445
2008-02-14 09:45:00,52.06,52.25,51.9,52.21,71260.24015262035,27.9522,28.0542,27.8663,28.0327,71260.2402
2008-02-14 09:50:00,52.19,52.28,52.16,52.21,52182.69554483223,28.022,28.0703,28.0059,28.0327,52182.6955
2008-02-14 09:55:00,52.2,52.2,51.95,51.95,82706.76691729322,28.0274,28.0274,27.8931,27.8931,82706.7669
2008-02-14 10:00:00,51.95,52.23,51.91,52.0,131410.61609246998,27.8931,28.0435,27.8717,27.92,131410.6161
2008-02-14 10:05:00,52.0,52.08,51.67,51.68,83604.53372236561,27.92,27.9629,27.7428,27.7482,83604.5337
2008-02-14 10:10:00,51.66,51.93,51.59,51.92,70362.47334754797,27.7374,27.8824,27.6998,27.877,70362.4733
2008-02-14 10:15:00,51.92,52.13,51.9,52.13,51060.48703849175,27.877,27.9898,27.8663,27.9898,51060.487
2008-02-14 10:20:00,52.12,52.35,52.12,52.2,131298.39524183594,27.9844,28.1079,27.9844,28.0274,131298.3952
2008-02-14 10:25:00,52.2,52.33,52.09,52.09,82370.10436539109,28.0274,28.0972,27.9683,27.9683,82370.1044
2008-02-14 10:30:00,52.11,52.27,52.11,52.19,37481.76411177197,27.979,28.065,27.979,28.022,37481.7641
2008-02-14 10:35:00,52.19,52.28,52.15,52.27,55773.76276512176,28.022,28.0703,28.0005,28.065,55773.7628
2008-02-14 10:40:00,52.25,52.35,52.23,52.25,46908.31556503198,28.0542,28.1079,28.0435,28.0542,46908.3156
2008-02-14 10:45:00,52.25,52.34,52.23,52.33,60823.70104365391,28.0542,28.1025,28.0435,28.0972,60823.701
2008-02-14 10:50:00,52.32,52.41,52.25,52.3,93367.74772752776,28.0918,28.1401,28.0542,28.0811,93367.7477
2008-02-14 10:55:00,52.3,52.35,52.15,52.21,53529.3457524408,28.0811,28.1079,28.0005,28.0327,53529.3458
2008-02-14 11:00:00,52.2,52.3,52.19,52.29,58915.9465828751,28.0274,28.0811,28.022,28.0757,58915.9466
2008-02-14 11:05:00,52.27,52.35,52.25,52.29,42082.818987767925,28.065,28.1079,28.0542,28.0757,42082.819
2008-02-14 11:10:00,52.27,52.3,52.16,52.23,78779.03714510155,28.065,28.0811,28.0059,28.0435,78779.0371
2008-02-14 11:15:00,52.23,52.23,52.01,52.02,71596.9027045225,28.0435,28.0435,27.9254,27.9307,71596.9027
2008-02-14 11:20:00,52.01,52.07,51.84,51.84,53192.68320053866,27.9254,27.9576,27.8341,27.8341,53192.6832
2008-02-14 11:25:00,51.84,51.88,51.83,51.86,58242.62147907081,27.8341,27.8556,27.8287,27.8448,58242.6215
2008-02-14 11:30:00,51.84,51.88,51.76,51.79,43092.80664347435,27.8341,27.8556,27.7911,27.8072,43092.8066
2008-02-14 11:35:00,51.8,51.91,51.77,51.77,25586.3539445629,27.8126,27.8717,27.7965,27.7965,25586.3539
2008-02-14 11:40:00,51.78,51.82,51.53,51.53,55437.100213219615,27.8019,27.8233,27.6676,27.6676,55437.1002
2008-02-14 11:45:00,51.53,51.62,51.49,51.58,42419.48153967007,27.6676,27.716,27.6462,27.6945,42419.4815
2008-02-14 11:50:00,51.59,51.77,51.59,51.75,33890.69689148243,27.6998,27.7965,27.6998,27.7858,33890.6969
2008-02-14 11:55:00,51.75,51.8,51.73,51.8,18965.32375715408,27.7858,27.8126,27.775,27.8126,18965.3238
2008-02-14 12:00:00,51.78,51.78,51.59,51.63,42980.58579284031,27.8019,27.8019,27.6998,27.7213,42980.5858
2008-02-14 12:05:00,51.63,51.75,51.62,51.67,28840.758612950285,27.7213,27.7858,27.716,27.7428,28840.7586
2008-02-14 12:10:00,51.65,51.79,51.64,51.79,14813.15228369431,27.7321,27.8072,27.7267,27.8072,14813.1523
2008-02-14 12:15:00,51.79,51.84,51.74,51.84,91796.6558186511,27.8072,27.8341,27.7804,27.8341,91796.6558
2008-02-14 12:20:00,51.84,51.87,51.78,51.87,28616.31691168219,27.8341,27.8502,27.8019,27.8502,28616.3169
2008-02-14 12:25:00,51.87,52.08,51.86,52.08,27381.887554707664,27.8502,27.9629,27.8448,27.9629,27381.8876
2008-02-14 12:30:00,52.08,52.08,51.92,51.94,22780.832678711704,27.9629,27.9629,27.877,27.8878,22780.8327
2008-02-14 12:35:00,51.96,51.98,51.92,51.92,30299.629671192903,27.8985,27.9092,27.877,27.877,30299.6297
2008-02-14 12:40:00,51.92,51.95,51.92,51.94,29401.86286612052,27.877,27.8931,27.877,27.8878,29401.8629
2008-02-14 12:45:00,51.92,51.98,51.86,51.93,37032.880709235775,27.877,27.9092,27.8448,27.8824,37032.8807
2008-02-14 12:50:00,51.92,52.04,51.92,52.0,46571.65301312984,27.877,27.9415,27.877,27.92,46571.653
2008-02-14 12:55:00,52.0,52.0,51.74,51.84,46908.31556503198,27.92,27.92,27.7804,27.8341,46908.3156
2008-02-14 13:00:00,51.84,51.88,51.77,51.84,25923.016496465043,27.8341,27.8556,27.7965,27.8341,25923.0165
2008-02-14 13:05:00,51.82,51.83,51.57,51.66,79115.6996970037,27.8233,27.8287,27.6891,27.7374,79115.6997
2008-02-14 13:10:00,51.65,51.69,51.57,51.61,23566.37863315004,27.7321,27.7535,27.6891,27.7106,23566.3786
2008-02-14 13:15:00,51.59,51.76,51.59,51.72,19189.76545842217,27.6998,27.7911,27.6998,27.7696,19189.7655
2008-02-14 13:20:00,51.72,51.77,51.67,51.71,27157.445853439567,27.7696,27.7965,27.7428,27.7643,27157.4459
2008-02-14 13:25:00,51.7,51.76,51.68,51.76,20199.753114128605,27.7589,27.7911,27.7482,27.7911,20199.7531
2008-02-14 13:30:00,51.77,51.88,51.75,51.85,28728.53776231624,27.7965,27.8556,27.7858,27.8394,28728.5378
2008-02-14 13:35:00,51.85,51.88,51.81,51.84,30860.733924363147,27.8394,27.8556,27.818,27.8341,30860.7339
2008-02-14 13:40:00,51.84,51.84,51.74,51.76,25137.470542026706,27.8341,27.8341,27.7804,27.7911,25137.4705
2008-02-14 13:45:00,51.78,51.81,51.76,51.76,20985.29906856694,27.8019,27.818,27.7911,27.7911,20985.2991
2008-02-14 13:50:00,51.76,51.76,51.68,51.7,37481.76411177197,27.7911,27.7911,27.7482,27.7589,37481.7641
2008-02-14 13:55:00,51.7,51.86,51.68,51.8,34676.24284592077,27.7589,27.8448,27.7482,27.8126,34676.2428
2008-02-14 14:00:00,51.82,51.85,51.8,51.81,20760.85736729884,27.8233,27.8394,27.8126,27.818,20760.8574
2008-02-14 14:05:00,51.81,51.9,51.77,51.89,29738.525418022666,27.818,27.8663,27.7965,27.8609,29738.5254
2008-02-14 14:10:00,51.88,51.89,51.77,51.8,30524.071372461003,27.8556,27.8609,27.7965,27.8126,30524.0714
2008-02-14 14:15:00,51.78,51.9,51.76,51.9,45000.56110425317,27.8019,27.8663,27.7911,27.8663,45000.5611
2008-02-14 14:20:00,51.92,51.99,51.85,51.97,38716.19346874649,27.877,27.9146,27.8394,27.9039,38716.1935
2008-02-14 14:25:00,51.97,51.97,51.8,51.83,36920.65985860173,27.9039,27.9039,27.8126,27.8287,36920.6599
2008-02-14 14:30:00,51.82,51.85,51.8,51.85,21883.06587363932,27.8233,27.8394,27.8126,27.8394,21883.0659
2008-02-14 14:35:00,51.86,51.91,51.8,51.87,49938.27853215127,27.8448,27.8717,27.8126,27.8502,49938.2785
2008-02-14 14:40:00,51.87,51.88,51.8,51.88,46796.094714397936,27.8502,27.8556,27.8126,27.8556,46796.0947
2008-02-14 14:45:00,51.9,51.9,51.59,51.76,125575.13185949948,27.8663,27.8663,27.6998,27.7911,125575.1319
2008-02-14 14:50:00,51.74,51.89,51.72,51.84,68679.16058803725,27.7804,27.8609,27.7696,27.8341,68679.1606
2008-02-14 14:55:00,51.84,51.92,51.73,51.83,84277.8588261699,27.8341,27.877,27.775,27.8287,84277.8588
2008-02-14 15:00:00,51.83,51.89,51.79,51.84,89327.79710470205,27.8287,27.8609,27.8072,27.8341,89327.7971
2008-02-14 15:05:00,51.84,51.95,51.81,51.92,76871.28268432274,27.8341,27.8931,27.818,27.877,76871.2827
2008-02-14 15:10:00,51.92,52.01,51.91,52.01,67108.06867916058,27.877,27.9254,27.8717,27.9254,67108.0687
2008-02-14 15:15:00,52.01,52.17,52.0,52.17,107170.91235551564,27.9254,28.0113,27.92,28.0113,107170.9124
2008-02-14 15:20:00,52.18,52.2,52.0,52.0,100774.32386937492,28.0166,28.0274,27.92,27.92,100774.3239
2008-02-14 15:25:00,52.0,52.05,51.96,52.04,55437.100213219615,27.92,27.9468,27.8985,27.9415,55437.1002
2008-02-14 15:30:00,52.03,52.13,52.01,52.11,82033.44181348894,27.9361,27.9898,27.9254,27.979,82033.4418
2008-02-14 15:35:00,52.1,52.11,51.94,51.99,75300.19077544607,27.9737,27.979,27.8878,27.9146,75300.1908
2008-02-14 15:40:00,51.95,51.98,51.83,51.91,101223.20727191112,27.8931,27.9092,27.8287,27.8717,101223.2073
2008-02-14 15:45:00,51.92,51.92,51.76,51.87,126585.11951520592,27.877,27.877,27.7911,27.8502,126585.1195
2008-02-14 15:50:00,51.87,51.88,51.66,51.66,112557.51318594994,27.8502,27.8556,27.7374,27.7374,112557.5132
2008-02-14 15:55:00,51.66,51.73,51.59,51.62,288407.58612950286,27.7374,27.775,27.6998,27.716,288407.5861
2008-02-15 09:30:00,51.37,51.37,50.6,50.98,574795.1969475928,27.5817,27.5817,27.1683,27.3723,574795.1969
2008-02-15 09:35:00,51.07,51.33,50.86,51.1,108629.78341375828,27.4206,27.5602,27.3079,27.4368,108629.7834
2008-02-15 09:40:00,51.09,51.27,50.86,50.86,104253.1702390304,27.4314,27.528,27.3079,27.3079,104253.1702
2008-02-15 09:45:00,50.91,51.09,50.86,51.02,77544.60778812703,27.3347,27.4314,27.3079,27.3938,77544.6078
2008-02-15 09:50:00,51.01,51.06,50.81,50.81,87532.26349455728,27.3884,27.4153,27.281,27.281,87532.2635
2008-02-15 09:55:00,50.8,50.81,50.54,50.63,108068.67916058804,27.2757,27.281,27.1361,27.1844,108068.6792
2008-02-15 10:00:00,50.63,50.86,50.61,50.82,100774.32386937492,27.1844,27.3079,27.1737,27.2864,100774.3239
2008-02-15 10:05:00,50.79,50.93,50.73,50.9,91684.43496801706,27.2703,27.3455,27.2381,27.3294,91684.435
2008-02-15 10:10:00,50.91,51.03,50.86,50.94,123106.27314555044,27.3347,27.3992,27.3079,27.3508,123106.2731
2008-02-15 10:15:00,50.94,51.02,50.77,50.87,54988.21681068342,27.3508,27.3938,27.2596,27.3133,54988.2168
2008-02-15 10:20:00,50.88,50.98,50.84,50.86,70474.69419818201,27.3186,27.3723,27.2972,27.3079,70474.6942
2008-02-15 10:25:00,50.87,51.03,50.85,51.01,68230.27718550107,27.3133,27.3992,27.3025,27.3884,68230.2772
2008-02-15 10:30:00,51.02,51.12,50.97,51.09,106273.14555044328,27.3938,27.4475,27.367,27.4314,106273.1456
2008-02-15 10:35:00,51.08,51.1,50.96,51.0,48142.7449220065,27.426,27.4368,27.3616,27.3831,48142.7449
2008-02-15 10:40:00,51.0,51.02,50.94,50.99,32544.04668387386,27.3831,27.3938,27.3508,27.3777,32544.0467
2008-02-15 10:45:00,50.98,51.05,50.95,51.01,42195.03983840197,27.3723,27.4099,27.3562,27.3884,42195.0398
2008-02-15 10:50:00,51.01,51.08,50.97,50.97,34676.24284592077,27.3884,27.426,27.367,27.367,34676.2428
2008-02-15 10:55:00,50.96,50.99,50.94,50.94,40287.28537762316,27.3616,27.3777,27.3508,27.3508,40287.2854
2008-02-15 11:00:00,50.94,51.02,50.9,50.99,30636.29222309505,27.3508,27.3938,27.3294,27.3777,30636.2922
2008-02-15 11:05:00,50.99,51.01,50.86,50.91,44663.89855235103,27.3777,27.3884,27.3079,27.3347,44663.8986
2008-02-15 11:10:00,50.91,51.03,50.91,50.98,46683.87386376388,27.3347,27.3992,27.3347,27.3723,46683.8739
2008-02-15 11:15:00,50.97,51.0,50.94,50.94,24239.703736954325,27.367,27.3831,27.3508,27.3508,24239.7037
2008-02-15 11:20:00,50.94,51.0,50.88,50.97,42643.923240938166,27.3508,27.3831,27.3186,27.367,42643.9232
2008-02-15 11:25:00,50.97,51.05,50.97,51.05,77993.49119066322,27.367,27.4099,27.367,27.4099,77993.4912
2008-02-15 11:30:00,51.05,51.06,50.97,51.0,62058.13040062843,27.4099,27.4153,27.367,27.3831,62058.1304
2008-02-15 11:35:00,51.0,51.03,50.95,50.96,40736.16878015935,27.3831,27.3992,27.3562,27.3616,40736.1688
2008-02-15 11:40:00,50.96,51.05,50.95,51.04,32544.04668387386,27.3616,27.4099,27.3562,27.4045,32544.0467
2008-02-15 11:45:00,51.04,51.08,51.04,51.08,28055.21265851195,27.4045,27.426,27.4045,27.426,28055.2127
2008-02-15 11:50:00,51.08,51.12,51.07,51.1,51397.14959039389,27.426,27.4475,27.4206,27.4368,51397.1496
2008-02-15 11:55:00,51.09,51.15,51.04,51.15,32544.04668387386,27.4314,27.4636,27.4045,27.4636,32544.0467
2008-02-15 12:00:00,51.15,51.26,51.14,51.23,119066.32252272472,27.4636,27.5227,27.4582,27.5066,119066.3225
2008-02-15 12:05:00,51.23,51.24,51.13,51.19,50611.60363595556,27.5066,27.5119,27.4529,27.4851,50611.6036
2008-02-15 12:10:00,51.19,51.28,51.18,51.23,25361.9122432948,27.4851,27.5334,27.4797,27.5066,25361.9122
2008-02-15 12:15:00,51.24,51.28,51.2,51.25,27045.22500280552,27.5119,27.5334,27.4904,27.5173,27045.225
2008-02-15 12:20:00,51.26,51.3,51.1,51.1,45225.00280552126,27.5227,27.5441,27.4368,27.4368,45225.0028
2008-02-15 12:25:00,51.1,51.18,51.04,51.17,47693.86151947032,27.4368,27.4797,27.4045,27.4743,47693.8615
2008-02-15 12:30:00,51.17,51.18,51.04,51.12,37706.20581304006,27.4743,27.4797,27.4045,27.4475,37706.2058
2008-02-15 12:35:00,51.13,51.24,51.12,51.22,26035.23734709909,27.4529,27.5119,27.4475,27.5012,26035.2373
2008-02-15 12:40:00,51.23,51.25,51.12,51.18,52519.35809673437,27.5066,27.5173,27.4475,27.4797,52519.3581
2008-02-15 12:45:00,51.18,51.26,51.18,51.24,29289.642015486475,27.4797,27.5227,27.4797,27.5119,29289.642
2008-02-15 12:50:00,51.25,51.26,51.16,51.19,35125.12624845696,27.5173,27.5227,27.469,27.4851,35125.1262
2008-02-15 12:55:00,51.19,51.22,51.1,51.12,41072.8313320615,27.4851,27.5012,27.4368,27.4475,41072.8313
2008-02-15 13:00:00,51.11,51.13,51.08,51.1,26147.458197733136,27.4421,27.4529,27.426,27.4368,26147.4582
2008-02-15 13:05:00,51.1,51.14,51.05,51.08,38155.08921557625,27.4368,27.4582,27.4099,27.426,38155.0892
2008-02-15 13:10:00,51.07,51.18,51.06,51.18,55549.32106385366,27.4206,27.4797,27.4153,27.4797,55549.3211
2008-02-15 13:15:00,51.18,51.24,51.18,51.24,35237.34709909101,27.4797,27.5119,27.4797,27.5119,35237.3471
2008-02-15 13:20:00,51.24,51.3,51.23,51.29,21546.403321737176,27.5119,27.5441,27.5066,27.5388,21546.4033
2008-02-15 13:25:00,51.3,51.37,51.28,51.33,25361.9122432948,27.5441,27.5817,27.5334,27.5602,25361.9122
2008-02-15 13:30:00,51.33,51.36,51.31,51.32,26708.562450903377,27.5602,27.5764,27.5495,27.5549,26708.5625
2008-02-15 13:35:00,51.32,51.37,51.32,51.37,25923.016496465043,27.5549,27.5817,27.5549,27.5817,25923.0165
2008-02-15 13:40:00,51.36,51.52,51.35,51.49,68005.83548423297,27.5764,27.6623,27.571,27.6462,68005.8355
2008-02-15 13:45:00,51.49,51.52,51.42,51.49,49601.61598024913,27.6462,27.6623,27.6086,27.6462,49601.616
2008-02-15 13:50:00,51.5,51.61,51.45,51.45,59364.829985411285,27.6515,27.7106,27.6247,27.6247,59364.83
2008-02-15 13:55:00,51.45,51.55,51.43,51.54,33666.25519021434,27.6247,27.6784,27.6139,27.673,33666.2552
2008-02-15 14:00:00,51.53,51.59,51.49,51.51,37145.10155986982,27.6676,27.6998,27.6462,27.6569,37145.1016
2008-02-15 14:05:00,51.51,51.53,51.45,51.51,36135.113904163394,27.6569,27.6676,27.6247,27.6569,36135.1139
2008-02-15 14:10:00,51.52,51.53,51.46,51.47,32544.04668387386,27.6623,27.6676,27.63,27.6354,32544.0467
2008-02-15 14:15:00,51.47,51.48,51.37,51.44,47693.86151947032,27.6354,27.6408,27.5817,27.6193,47693.8615
2008-02-15 14:20:00,51.44,51.53,51.43,51.51,40287.28537762316,27.6193,27.6676,27.6139,27.6569,40287.2854
2008-02-15 14:25:00,51.51,51.56,51.48,51.54,41072.8313320615,27.6569,27.6837,27.6408,27.673,41072.8313
2008-02-15 14:30:00,51.56,51.75,51.56,51.63,66995.84782852653,27.6837,27.7858,27.6837,27.7213,66995.8478
2008-02-15 14:35:00,51.63,51.69,51.56,51.61,41185.052182695545,27.7213,27.7535,27.6837,27.7106,41185.0522
2008-02-15 14:40:00,51.62,51.67,51.56,51.57,42082.818987767925,27.716,27.7428,27.6837,27.6891,42082.819
2008-02-15 14:45:00,51.57,51.65,51.5,51.63,62507.01380316463,27.6891,27.7321,27.6515,27.7213,62507.0138
2008-02-15 14:50:00,51.65,51.73,51.59,51.73,37593.984962406015,27.7321,27.775,27.6998,27.775,37593.985
2008-02-15 14:55:00,51.71,51.75,51.66,51.72,35349.56794972506,27.7643,27.7858,27.7374,27.7696,35349.5679
2008-02-15 15:00:00,51.71,51.8,51.67,51.67,61384.80529682415,27.7643,27.8126,27.7428,27.7428,61384.8053
2008-02-15 15:05:00,51.67,51.9,51.66,51.86,82482.32521602513,27.7428,27.8663,27.7374,27.8448,82482.3252
2008-02-15 15:10:00,51.87,51.98,51.83,51.87,51284.928739759845,27.8502,27.9092,27.8287,27.8502,51284.9287
2008-02-15 15:15:00,51.87,51.97,51.86,51.93,32319.604982605768,27.8502,27.9039,27.8448,27.8824,32319.605
2008-02-15 15:20:00,51.93,51.93,51.82,51.84,41746.156435865785,27.8824,27.8824,27.8233,27.8341,41746.1564
2008-02-15 15:25:00,51.84,51.84,51.71,51.76,31085.17562563124,27.8341,27.8341,27.7643,27.7911,31085.1756
2008-02-15 15:30:00,51.75,51.81,51.72,51.79,37257.32241050387,27.7858,27.818,27.7696,27.8072,37257.3224
2008-02-15 15:35:00,51.8,51.87,51.73,51.87,48254.96577264056,27.8126,27.8502,27.775,27.8502,48254.9658
2008-02-15 15:40:00,51.87,51.89,51.8,51.86,77769.04948939513,27.8502,27.8609,27.8126,27.8448,77769.0495
2008-02-15 15:45:00,51.85,52.08,51.85,51.99,77881.27034002918,27.8394,27.9629,27.8394,27.9146,77881.2703
2008-02-15 15:50:00,51.97,51.98,51.82,51.83,67556.95208169677,27.9039,27.9092,27.8233,27.8287,67556.9521
2008-02-15 15:55:00,51.81,51.91,51.81,51.89,77881.27034002918,27.818,27.8717,27.818,27.8609,77881.2703
2008-02-19 09:30:00,52.41,53.02,52.41,52.96,134665.02076085735,28.1401,28.4676,28.1401,28.4354,134665.0208
2008-02-19 09:35:00,52.96,53.07,52.77,52.9,115138.59275053303,28.4354,28.4945,28.3334,28.4032,115138.5928
2008-02-19 09:40:00,52.91,52.91,52.76,52.78,107395.35405678376,28.4086,28.4086,28.328,28.3388,107395.3541
2008-02-19 09:45:00,52.79,52.82,52.68,52.74,41633.93558523173,28.3442,28.3603,28.2851,28.3173,41633.9356
2008-02-19 09:50:00,52.74,52.77,52.5,52.57,43653.91089664459,28.3173,28.3334,28.1884,28.226,43653.9109
2008-02-19 09:55:00,52.59,52.61,52.07,52.13,95836.60644147682,28.2368,28.2475,27.9576,27.9898,95836.6064
2008-02-19 10:00:00,52.14,52.51,52.13,52.51,64639.209965211536,27.9952,28.1938,27.9898,28.1938,64639.21
2008-02-19 10:05:00,52.5,52.5,52.32,52.49,118392.99741892042,28.1884,28.1884,28.0918,28.1831,118392.9974
2008-02-19 10:10:00,52.5,52.55,52.37,52.53,52856.02064863651,28.1884,28.2153,28.1186,28.2046,52856.0206
2008-02-19 10:15:00,52.54,52.7,52.5,52.61,72045.78610705868,28.2099,28.2958,28.1884,28.2475,72045.7861
2008-02-19 10:20:00,52.58,52.61,52.44,52.6,117383.009763214,28.2314,28.2475,28.1562,28.2421,117383.0098
2008-02-19 10:25:00,52.58,52.59,52.42,52.5,57681.51722590057,28.2314,28.2368,28.1455,28.1884,57681.5172
2008-02-19 10:30:00,52.5,52.53,52.18,52.25,62058.13040062843,28.1884,28.2046,28.0166,28.0542,62058.1304
2008-02-19 10:35:00,52.23,52.23,52.0,52.0,62731.45550443272,28.0435,28.0435,27.92,27.92,62731.4555
2008-02-19 10:40:00,52.0,52.1,51.95,52.04,74514.64482100774,27.92,27.9737,27.8931,27.9415,74514.6448
2008-02-19 10:45:00,52.03,52.07,51.77,51.88,60150.37593984962,27.9361,27.9576,27.7965,27.8556,60150.3759
2008-02-19 10:50:00,51.88,52.08,51.86,52.07,36471.776456065534,27.8556,27.9629,27.8448,27.9576,36471.7765
2008-02-19 10:55:00,52.08,52.26,52.07,52.13,46571.65301312984,27.9629,28.0596,27.9576,27.9898,46571.653
2008-02-19 11:00:00,52.15,52.24,51.92,51.92,52407.13724610032,28.0005,28.0488,27.877,27.877,52407.1372
2008-02-19 11:05:00,51.93,52.08,51.9,51.92,59589.271686679385,27.8824,27.9629,27.8663,27.877,59589.2717
2008-02-19 11:10:00,51.92,51.92,51.82,51.89,64751.43081584558,27.877,27.877,27.8233,27.8609,64751.4308
2008-02-19 11:15:00,51.88,51.99,51.86,51.92,53529.3457524408,27.8556,27.9146,27.8448,27.877,53529.3458
2008-02-19 11:20:00,51.92,52.13,51.85,52.13,65088.09336774772,27.877,27.9898,27.8394,27.9898,65088.0934
2008-02-19 11:25:00,52.13,52.2,52.08,52.2,47244.97811693412,27.9898,28.0274,27.9629,28.0274,47244.9781
2008-02-19 11:30:00,52.21,52.25,52.18,52.24,53866.00830434294,28.0327,28.0542,28.0166,28.0488,53866.0083
2008-02-19 11:35:00,52.24,52.33,52.21,52.26,92918.86432499158,28.0488,28.0972,28.0327,28.0596,92918.8643
2008-02-19 11:40:00,52.26,52.37,52.26,52.37,24239.703736954325,28.0596,28.1186,28.0596,28.1186,24239.7037
2008-02-19 11:45:00,52.37,52.41,52.34,52.39,28840.758612950285,28.1186,28.1401,28.1025,28.1294,28840.7586
2008-02-19 11:50:00,52.39,52.42,52.31,52.42,36920.65985860173,28.1294,28.1455,28.0864,28.1455,36920.6599
2008-02-19 11:55:00,52.41,52.52,52.4,52.49,30972.9547749972,28.1401,28.1992,28.1348,28.1831,30972.9548
2008-02-19 12:00:00,52.53,52.53,52.45,52.46,23341.93693188194,28.2046,28.2046,28.1616,28.167,23341.9369
2008-02-19 12:05:00,52.48,52.57,52.46,52.49,22331.94927617552,28.1777,28.226,28.167,28.1831,22331.9493
2008-02-19 12:10:00,52.49,52.57,52.48,52.5,35574.00965099315,28.1831,28.226,28.1777,28.1884,35574.0097
2008-02-19 12:15:00,52.5,52.58,52.4,52.58,26933.00415217147,28.1884,28.2314,28.1348,28.2314,26933.0042
2008-02-19 12:20:00,52.57,52.64,52.53,52.54,38042.8683649422,28.226,28.2636,28.2046,28.2099,38042.8684
2008-02-19 12:25:00,52.53,52.66,52.53,52.66,18291.99865334979,28.2046,28.2744,28.2046,28.2744,18291.9987
2008-02-19 12:30:00,52.66,52.72,52.6,52.66,49601.61598024913,28.2744,28.3066,28.2421,28.2744,49601.616
2008-02-19 12:35:00,52.66,52.66,52.49,52.53,36247.33475479744,28.2744,28.2744,28.1831,28.2046,36247.3348
2008-02-19 12:40:00,52.52,52.6,52.51,52.51,35686.2305016272,28.1992,28.2421,28.1938,28.1938,35686.2305
2008-02-19 12:45:00,52.53,52.53,52.44,52.49,30187.40882055886,28.2046,28.2046,28.1562,28.1831,30187.4088
2008-02-19 12:50:00,52.49,52.58,52.47,52.56,33217.37178767815,28.1831,28.2314,28.1723,28.2207,33217.3718
2008-02-19 12:55:00,52.55,52.64,52.47,52.49,60374.81764111772,28.2153,28.2636,28.1723,28.1831,60374.8176
2008-02-19 13:00:00,52.51,52.67,52.51,52.64,59589.271686679385,28.1938,28.2797,28.1938,28.2636,59589.2717
2008-02-19 13:05:00,52.64,52.72,52.6,52.69,43317.24834474245,28.2636,28.3066,28.2421,28.2905,43317.2483
2008-02-19 13:10:00,52.7,52.76,52.66,52.7,23566.37863315004,28.2958,28.328,28.2744,28.2958,23566.3786
2008-02-19 13:15:00,52.72,52.98,52.72,52.9,68005.83548423297,28.3066,28.4462,28.3066,28.4032,68005.8355
2008-02-19 13:20:00,52.91,53.0,52.85,52.98,47357.19896756817,28.4086,28.4569,28.3764,28.4462,47357.199
2008-02-19 13:25:00,52.99,53.05,52.98,52.98,99652.11536303443,28.4515,28.4838,28.4462,28.4462,99652.1154
2008-02-19 13:30:00,52.98,53.09,52.9,53.06,73392.43631466725,28.4462,28.5052,28.4032,28.4891,73392.4363
2008-02-19 13:35:00,53.08,53.1,53.01,53.05,48367.1866232746,28.4999,28.5106,28.4623,28.4838,48367.1866
2008-02-19 13:40:00,53.05,53.09,53.0,53.02,58467.0631803389,28.4838,28.5052,28.4569,28.4676,58467.0632
2008-02-19 13:45:00,53.02,53.09,52.98,52.99,42643.923240938166,28.4676,28.5052,28.4462,28.4515,42643.9232
2008-02-19 13:50:00,53.01,53.01,52.97,52.97,34002.917742116486,28.4623,28.4623,28.4408,28.4408,34002.9177
2008-02-19 13:55:00,52.99,53.01,52.93,52.94,17955.336101447647,28.4515,28.4623,28.4193,28.4247,17955.3361
2008-02-19 14:00:00,52.95,53.01,52.86,52.87,37706.20581304006,28.4301,28.4623,28.3817,28.3871,37706.2058
2008-02-19 14:05:00,52.87,52.91,52.84,52.9,22107.507574907417,28.3871,28.4086,28.371,28.4032,22107.5076
2008-02-19 14:10:00,52.91,52.95,52.82,52.82,54314.891706879134,28.4086,28.4301,28.3603,28.3603,54314.8917
2008-02-19 14:15:00,52.83,52.93,52.8,52.91,69801.36909437773,28.3656,28.4193,28.3495,28.4086,69801.3691
2008-02-19 14:20:00,52.9,52.96,52.87,52.92,42307.26068903602,28.4032,28.4354,28.3871,28.414,42307.2607
2008-02-19 14:25:00,52.92,52.98,52.84,52.86,36920.65985860173,28.414,28.4462,28.371,28.3817,36920.6599
2008-02-19 14:30:00,52.84,52.86,52.76,52.77,42082.818987767925,28.371,28.3817,28.328,28.3334,42082.819
2008-02-19 14:35:00,52.77,52.83,52.65,52.7,76197.95758051846,28.3334,28.3656,28.269,28.2958,76197.9576
2008-02-19 14:40:00,52.7,52.72,52.58,52.63,42195.03983840197,28.2958,28.3066,28.2314,28.2582,42195.0398
2008-02-19 14:45:00,52.61,52.63,52.44,52.56,56559.30871956009,28.2475,28.2582,28.1562,28.2207,56559.3087
2008-02-19 14:50:00,52.56,52.72,52.5,52.69,80013.46650207609,28.2207,28.3066,28.1884,28.2905,80013.4665
2008-02-19 14:55:00,52.69,52.71,52.47,52.47,46122.76961059365,28.2905,28.3012,28.1723,28.1723,46122.7696
2008-02-19 15:00:00,52.48,52.48,52.28,52.29,92694.42262372348,28.1777,28.1777,28.0703,28.0757,92694.4226
2008-02-19 15:05:00,52.29,52.45,52.28,52.44,44776.119402985074,28.0757,28.1616,28.0703,28.1562,44776.1194
2008-02-19 15:10:00,52.45,52.53,52.41,52.48,47357.19896756817,28.1616,28.2046,28.1401,28.1777,47357.199
2008-02-19 15:15:00,52.46,52.56,52.41,52.49,30187.40882055886,28.167,28.2207,28.1401,28.1831,30187.4088
2008-02-19 15:20:00,52.5,52.64,52.45,52.59,52743.79979800247,28.1884,28.2636,28.1616,28.2368,52743.7998
2008-02-19 15:25:00,52.6,52.62,52.41,52.53,55324.87936258557,28.2421,28.2529,28.1401,28.2046,55324.8794
2008-02-19 15:30:00,52.53,52.62,52.48,52.62,42419.48153967007,28.2046,28.2529,28.1777,28.2529,42419.4815
2008-02-19 15:35:00,52.62,52.74,52.62,52.69,62058.13040062843,28.2529,28.3173,28.2529,28.2905,62058.1304
2008-02-19 15:40:00,52.69,52.82,52.66,52.76,108517.56256312424,28.2905,28.3603,28.2744,28.328,108517.5626
2008-02-19 15:45:00,52.75,52.82,52.52,52.52,122545.1688923802,28.3227,28.3603,28.1992,28.1992,122545.1689
2008-02-19 15:50:00,52.52,52.57,52.37,52.56,106160.9246998092,28.1992,28.226,28.1186,28.2207,106160.9247
2008-02-19 15:55:00,52.55,52.55,52.48,52.52,75973.51587925036,28.2153,28.2153,28.1777,28.1992,75973.5159
2008-02-20 09:30:00,51.68,51.76,51.38,51.45,177870.04825496578,27.7482,27.7911,27.5871,27.6247,177870.0483
2008-02-20 09:35:00,51.43,51.73,51.43,51.59,129390.64078105713,27.6139,27.775,27.6139,27.6998,129390.6408
2008-02-20 09:40:00,51.59,51.67,51.53,51.57,160924.69980922455,27.6998,27.7428,27.6676,27.6891,160924.6998
2008-02-20 09:45:00,51.57,51.7,51.49,51.64,116485.24295814162,27.6891,27.7589,27.6462,27.7267,116485.243
2008-02-20 09:50:00,51.65,51.88,51.59,51.82,80686.79160588037,27.7321,27.8556,27.6998,27.8233,80686.7916
2008-02-20 09:55:00,51.82,51.82,51.51,51.65,140276.06329255976,27.8233,27.8233,27.6569,27.7321,140276.0633
2008-02-20 10:00:00,51.61,51.79,51.6,51.68,104140.94938839636,27.7106,27.8072,27.7052,27.7482,104140.9494
2008-02-20 10:05:00,51.68,51.77,51.63,51.73,97071.03579845135,27.7482,27.7965,27.7213,27.775,97071.0358
2008-02-20 10:10:00,51.74,51.76,51.67,51.68,97183.2566490854,27.7804,27.7911,27.7428,27.7482,97183.2566
2008-02-20 10:15:00,51.68,51.88,51.64,51.88,131859.49949500617,27.7482,27.8556,27.7267,27.8556,131859.4995
2008-02-20 10:20:00,51.91,51.92,51.81,51.86,65761.41847155201,27.8717,27.877,27.818,27.8448,65761.4185
2008-02-20 10:25:00,51.85,51.94,51.63,51.63,74402.4239703737,27.8394,27.8878,27.7213,27.7213,74402.424
2008-02-20 10:30:00,51.64,51.69,51.59,51.66,77769.04948939513,27.7267,27.7535,27.6998,27.7374,77769.0495
2008-02-20 10:35:00,51.66,51.74,51.64,51.72,87083.38009202109,27.7374,27.7804,27.7267,27.7696,87083.3801
2008-02-20 10:40:00,51.71,51.95,51.7,51.78,73841.31971720346,27.7643,27.8931,27.7589,27.8019,73841.3197
2008-02-20 10:45:00,51.77,51.87,51.64,51.65,85287.84648187633,27.7965,27.8502,27.7267,27.7321,85287.8465
2008-02-20 10:50:00,51.66,51.76,51.66,51.71,78779.03714510155,27.7374,27.7911,27.7374,27.7643,78779.0371
2008-02-20 10:55:00,51.71,51.76,51.61,51.64,85400.06733251037,27.7643,27.7911,27.7106,27.7267,85400.0673
2008-02-20 11:00:00,51.63,51.7,51.43,51.49,97632.14005162158,27.7213,27.7589,27.6139,27.6462,97632.1401
2008-02-20 11:05:00,51.5,51.53,51.43,51.46,80574.57075524631,27.6515,27.6676,27.6139,27.63,80574.5708
2008-02-20 11:10:00,51.47,51.57,51.46,51.54,72158.00695769273,27.6354,27.6891,27.63,27.673,72158.007
2008-02-20 11:15:00,51.55,51.67,51.54,51.63,63404.78060823701,27.6784,27.7428,27.673,27.7213,63404.7806
2008-02-20 11:20:00,51.64,51.65,51.56,51.63,57905.95892716866,27.7267,27.7321,27.6837,27.7213,57905.9589
2008-02-20 11:25:00,51.63,51.67,51.59,51.61,59813.71338794748,27.7213,27.7428,27.6998,27.7106,59813.7134
2008-02-20 11:30:00,51.6,51.63,51.56,51.57,45898.32790932555,27.7052,27.7213,27.6837,27.6891,45898.3279
2008-02-20 11:35:00,51.57,51.59,51.49,51.53,53753.787453708894,27.6891,27.6998,27.6462,27.6676,53753.7875
2008-02-20 11:40:00,51.54,51.6,51.51,51.51,37032.880709235775,27.673,27.7052,27.6569,27.6569,37032.8807
2008-02-20 11:45:00,51.52,51.65,51.5,51.64,62619.234653798674,27.6623,27.7321,27.6515,27.7267,62619.2347
2008-02-20 11:50:00,51.65,51.68,51.62,51.63,96509.93154528111,27.7321,27.7482,27.716,27.7213,96509.9315
2008-02-20 11:55:00,51.64,51.67,51.57,51.59,54875.995960049375,27.7267,27.7428,27.6891,27.6998,54875.996
2008-02-20 12:00:00,51.59,51.76,51.56,51.75,95612.16474020873,27.6998,27.7911,27.6837,27.7858,95612.1647
2008-02-20 12:05:00,51.75,51.92,51.72,51.78,82482.32521602513,27.7858,27.877,27.7696,27.8019,82482.3252
2008-02-20 12:10:00,51.78,52.07,51.69,52.04,86185.6132869487,27.8019,27.9576,27.7535,27.9415,86185.6133
2008-02-20 12:15:00,52.05,52.13,51.91,51.93,77769.04948939513,27.9468,27.9898,27.8717,27.8824,77769.0495
2008-02-20 12:20:00,51.95,52.22,51.95,52.01,122208.50634047804,27.8931,28.0381,27.8931,27.9254,122208.5063
2008-02-20 12:25:00,52.0,52.09,51.99,52.04,39950.62282572102,27.92,27.9683,27.9146,27.9415,39950.6228
2008-02-20 12:30:00,52.05,52.13,52.04,52.07,38155.08921557625,27.9468,27.9898,27.9415,27.9576,38155.0892
2008-02-20 12:35:00,52.07,52.18,52.05,52.16,48367.1866232746,27.9576,28.0166,27.9468,28.0059,48367.1866
2008-02-20 12:40:00,52.16,52.18,52.09,52.12,35237.34709909101,28.0059,28.0166,27.9683,27.9844,35237.3471
2008-02-20 12:45:00,52.13,52.18,52.11,52.14,23005.2743799798,27.9898,28.0166,27.979,27.9952,23005.2744
2008-02-20 12:50:00,52.15,52.29,52.11,52.11,50948.2661878577,28.0005,28.0757,27.979,27.979,50948.2662
2008-02-20 12:55:00,52.13,52.21,52.08,52.09,30972.9547749972,27.9898,28.0327,27.9629,27.9683,30972.9548
2008-02-20 13:00:00,52.09,52.38,52.08,52.35,38379.53091684435,27.9683,28.124,27.9629,28.1079,38379.5309
2008-02-20 13:05:00,52.35,52.5,52.28,52.41,66771.40612725844,28.1079,28.1884,28.0703,28.1401,66771.4061
2008-02-20 13:10:00,52.42,52.57,52.39,52.41,39501.73942318482,28.1455,28.226,28.1294,28.1401,39501.7394
2008-02-20 13:15:00,52.43,52.47,52.33,52.33,35574.00965099315,28.1509,28.1723,28.0972,28.0972,35574.0097
2008-02-20 13:20:00,52.35,52.39,52.25,52.25,69128.04399057344,28.1079,28.1294,28.0542,28.0542,69128.044
2008-02-20 13:25:00,52.25,52.3,52.17,52.19,31758.500729435527,28.0542,28.0811,28.0113,28.022,31758.5007
2008-02-20 13:30:00,52.18,52.22,52.08,52.14,41185.052182695545,28.0166,28.0381,27.9629,27.9952,41185.0522
2008-02-20 13:35:00,52.14,52.24,52.14,52.2,52070.47469419818,27.9952,28.0488,27.9952,28.0274,52070.4747
2008-02-20 13:40:00,52.2,52.39,52.2,52.34,41185.052182695545,28.0274,28.1294,28.0274,28.1025,41185.0522
2008-02-20 13:45:00,52.36,52.4,52.33,52.33,32319.604982605768,28.1133,28.1348,28.0972,28.0972,32319.605
2008-02-20 13:50:00,52.33,52.55,52.33,52.49,48367.1866232746,28.0972,28.2153,28.0972,28.1831,48367.1866
2008-02-20 13:55:00,52.49,52.5,52.25,52.25,49264.95342834698,28.1831,28.1884,28.0542,28.0542,49264.9534
2008-02-20 14:00:00,52.25,52.46,52.06,52.15,120300.75187969924,28.0542,28.167,27.9522,28.0005,120300.7519
2008-02-20 14:05:00,52.16,52.47,52.16,52.33,94602.1770845023,28.0059,28.1723,28.0059,28.0972,94602.1771
2008-02-20 14:10:00,52.32,52.4,52.2,52.25,60487.038491751766,28.0918,28.1348,28.0274,28.0542,60487.0385
2008-02-20 14:15:00,52.25,52.37,52.12,52.18,74402.4239703737,28.0542,28.1186,27.9844,28.0166,74402.424
2008-02-20 14:20:00,52.2,52.31,52.08,52.14,141510.49264953428,28.0274,28.0864,27.9629,27.9952,141510.4926
2008-02-20 14:25:00,52.15,52.2,52.12,52.18,56559.30871956009,28.0005,28.0274,27.9844,28.0166,56559.3087
2008-02-20 14:30:00,52.17,52.3,52.12,52.12,52856.02064863651,28.0113,28.0811,27.9844,27.9844,52856.0206
2008-02-20 14:35:00,52.13,52.26,52.11,52.25,52968.24149927056,27.9898,28.0596,27.979,28.0542,52968.2415
2008-02-20 14:40:00,52.26,52.36,52.22,52.36,41185.052182695545,28.0596,28.1133,28.0381,28.1133,41185.0522
2008-02-20 14:45:00,52.36,52.71,52.36,52.71,104365.39108966444,28.1133,28.3012,28.1133,28.3012,104365.3911
2008-02-20 14:50:00,52.69,52.78,52.63,52.66,82370.10436539109,28.2905,28.3388,28.2582,28.2744,82370.1044
2008-02-20 14:55:00,52.68,52.88,52.66,52.71,77320.16608685894,28.2851,28.3925,28.2744,28.3012,77320.1661
2008-02-20 15:00:00,52.71,52.77,52.57,52.61,70811.35675008416,28.3012,28.3334,28.226,28.2475,70811.3568
2008-02-20 15:05:00,52.61,52.73,52.53,52.61,61721.46784872629,28.2475,28.3119,28.2046,28.2475,61721.4678
2008-02-20 15:10:00,52.62,52.74,52.55,52.57,72606.89036022892,28.2529,28.3173,28.2153,28.226,72606.8904
2008-02-20 15:15:00,52.57,52.69,52.49,52.56,67220.28952979464,28.226,28.2905,28.1831,28.2207,67220.2895
2008-02-20 15:20:00,52.57,52.7,52.5,52.54,145550.44327236,28.226,28.2958,28.1884,28.2099,145550.4433
2008-02-20 15:25:00,52.58,52.69,52.49,52.53,103804.2868364942,28.2314,28.2905,28.1831,28.2046,103804.2868
2008-02-20 15:30:00,52.54,52.57,52.42,52.49,136572.77522163617,28.2099,28.226,28.1455,28.1831,136572.7752
2008-02-20 15:35:00,52.48,52.57,52.36,52.52,101110.98642127706,28.1777,28.226,28.1133,28.1992,101110.9864
2008-02-20 15:40:00,52.53,52.61,52.5,52.5,112669.734036584,28.2046,28.2475,28.1884,28.1884,112669.734
2008-02-20 15:45:00,52.51,52.53,52.39,52.5,129053.97822915496,28.1938,28.2046,28.1294,28.1884,129053.9782
2008-02-20 15:50:00,52.51,52.57,52.47,52.49,108180.90001122208,28.1938,28.226,28.1723,28.1831,108180.9
2008-02-20 15:55:00,52.51,52.66,52.49,52.61,174503.42273594433,28.1938,28.2744,28.1831,28.2475,174503.4227
2008-02-21 09:30:00,52.82,53.2,52.81,53.03,50162.72023341936,28.3603,28.5643,28.3549,28.473,50162.7202
2008-02-21 09:35:00,53.02,53.02,52.66,52.95,103804.2868364942,28.4676,28.4676,28.2744,28.4301,103804.2868
2008-02-21 09:40:00,52.93,53.16,52.78,53.01,54763.77510941533,28.4193,28.5428,28.3388,28.4623,54763.7751
2008-02-21 09:45:00,53.06,53.26,52.96,53.21,65312.53506901582,28.4891,28.5965,28.4354,28.5697,65312.5351
2008-02-21 09:50:00,53.22,53.31,53.1,53.19,63629.2223095051,28.575,28.6234,28.5106,28.5589,63629.2223
2008-02-21 09:55:00,53.2,53.23,53.06,53.16,62619.234653798674,28.5643,28.5804,28.4891,28.5428,62619.2347
2008-02-21 10:00:00,53.16,53.16,52.76,52.76,118841.88082145662,28.5428,28.5428,28.328,28.328,118841.8808
2008-02-21 10:05:00,52.76,52.97,52.74,52.92,77320.16608685894,28.328,28.4408,28.3173,28.414,77320.1661
2008-02-21 10:10:00,52.92,53.01,52.87,52.93,60262.59679048367,28.414,28.4623,28.3871,28.4193,60262.5968
2008-02-21 10:15:00,52.93,53.13,52.92,53.08,134103.91650768713,28.4193,28.5267,28.414,28.4999,134103.9165
2008-02-21 10:20:00,53.07,53.19,53.03,53.06,57905.95892716866,28.4945,28.5589,28.473,28.4891,57905.9589
2008-02-21 10:25:00,53.07,53.07,52.84,53.07,64526.98911457748,28.4945,28.4945,28.371,28.4945,64526.9891
2008-02-21 10:30:00,53.07,53.24,53.02,53.08,96509.93154528111,28.4945,28.5858,28.4676,28.4999,96509.9315
2008-02-21 10:35:00,53.09,53.14,52.99,53.0,34451.80114465267,28.5052,28.5321,28.4515,28.4569,34451.8011
2008-02-21 10:40:00,52.99,53.03,52.85,52.95,35125.12624845696,28.4515,28.473,28.3764,28.4301,35125.1262
2008-02-21 10:45:00,52.92,53.12,52.89,53.08,38042.8683649422,28.414,28.5213,28.3978,28.4999,38042.8684
2008-02-21 10:50:00,53.1,53.16,52.92,52.96,59589.271686679385,28.5106,28.5428,28.414,28.4354,59589.2717
2008-02-21 10:55:00,52.96,52.97,52.87,52.9,49601.61598024913,28.4354,28.4408,28.3871,28.4032,49601.616
2008-02-21 11:00:00,52.85,53.02,52.84,53.01,45449.44450678936,28.3764,28.4676,28.371,28.4623,45449.4445
2008-02-21 11:05:00,53.01,53.05,52.93,53.01,49040.51172707889,28.4623,28.4838,28.4193,28.4623,49040.5117
2008-02-21 11:10:00,53.01,53.12,53.0,53.1,59140.38828414319,28.4623,28.5213,28.4569,28.5106,59140.3883
2008-02-21 11:15:00,53.1,53.15,53.08,53.15,36471.776456065534,28.5106,28.5374,28.4999,28.5374,36471.7765
2008-02-21 11:20:00,53.14,53.17,52.95,53.12,73953.5405678375,28.5321,28.5482,28.4301,28.5213,73953.5406
2008-02-21 11:25:00,53.12,53.28,53.06,53.25,40511.72707889126,28.5213,28.6072,28.4891,28.5911,40511.7271
2008-02-21 11:30:00,53.25,53.5,53.23,53.49,128941.75737852092,28.5911,28.7254,28.5804,28.72,128941.7574
2008-02-21 11:35:00,53.47,53.7,53.47,53.56,149365.95219391762,28.7093,28.8328,28.7093,28.7576,149365.9522
2008-02-21 11:40:00,53.56,53.62,53.49,53.49,59140.38828414319,28.7576,28.7898,28.72,28.72,59140.3883
2008-02-21 11:45:00,53.49,53.64,53.43,53.59,89215.576254068,28.72,28.8005,28.6878,28.7737,89215.5763
2008-02-21 11:50:00,53.57,53.62,53.52,53.54,30860.733924363147,28.763,28.7898,28.7361,28.7468,30860.7339
2008-02-21 11:55:00,53.55,53.67,53.52,53.67,45112.781954887214,28.7522,28.8166,28.7361,28.8166,45112.782
2008-02-21 12:00:00,53.67,53.71,53.62,53.64,59813.71338794748,28.8166,28.8381,28.7898,28.8005,59813.7134
2008-02-21 12:05:00,53.64,53.65,53.5,53.53,35461.78880035911,28.8005,28.8059,28.7254,28.7415,35461.7888
2008-02-21 12:10:00,53.53,53.53,53.47,53.5,62282.57210189653,28.7415,28.7415,28.7093,28.7254,62282.5721
2008-02-21 12:15:00,53.51,53.53,53.45,53.48,49938.27853215127,28.7307,28.7415,28.6985,28.7146,49938.2785
2008-02-21 12:20:00,53.48,53.48,53.36,53.39,76759.0618336887,28.7146,28.7146,28.6502,28.6663,76759.0618
2008-02-21 12:25:00,53.39,53.46,53.36,53.36,40175.06452698911,28.6663,28.7039,28.6502,28.6502,40175.0645
2008-02-21 12:30:00,53.38,53.38,53.21,53.28,129502.86163169116,28.6609,28.6609,28.5697,28.6072,129502.8616
2008-02-21 12:35:00,53.29,53.33,53.28,53.28,34900.68454718887,28.6126,28.6341,28.6072,28.6072,34900.6845
2008-02-21 12:40:00,53.29,53.39,53.26,53.37,39726.18112445292,28.6126,28.6663,28.5965,28.6556,39726.1811
2008-02-21 12:45:00,53.37,53.38,53.22,53.22,39726.18112445292,28.6556,28.6609,28.575,28.575,39726.1811
2008-02-21 12:50:00,53.23,53.26,53.13,53.23,78217.93289193131,28.5804,28.5965,28.5267,28.5804,78217.9329
2008-02-21 12:55:00,53.24,53.33,53.23,53.31,49040.51172707889,28.5858,28.6341,28.5804,28.6234,49040.5117
2008-02-21 13:00:00,53.31,53.33,53.17,53.26,23341.93693188194,28.6234,28.6341,28.5482,28.5965,23341.9369
2008-02-21 13:05:00,53.26,53.34,53.24,53.29,29177.42116485243,28.5965,28.6395,28.5858,28.6126,29177.4212
2008-02-21 13:10:00,53.26,53.28,53.02,53.07,50723.824486589605,28.5965,28.6072,28.4676,28.4945,50723.8245
2008-02-21 13:15:00,53.07,53.18,53.06,53.13,28728.53776231624,28.4945,28.5536,28.4891,28.5267,28728.5378
2008-02-21 13:20:00,53.14,53.23,53.09,53.22,50499.38278532151,28.5321,28.5804,28.5052,28.575,50499.3828
2008-02-21 13:25:00,53.2,53.23,53.13,53.23,41072.8313320615,28.5643,28.5804,28.5267,28.5804,41072.8313
2008-02-21 13:30:00,53.23,53.23,53.16,53.17,27381.887554707664,28.5804,28.5804,28.5428,28.5482,27381.8876
2008-02-21 13:35:00,53.17,53.19,53.0,53.02,39838.40197508697,28.5482,28.5589,28.4569,28.4676,39838.402
2008-02-21 13:40:00,53.01,53.16,53.0,53.15,24127.48288632028,28.4623,28.5428,28.4569,28.5374,24127.4829
2008-02-21 13:45:00,53.15,53.18,53.01,53.04,39501.73942318482,28.5374,28.5536,28.4623,28.4784,39501.7394
2008-02-21 13:50:00,53.02,53.22,53.02,53.21,28279.654359780045,28.4676,28.575,28.4676,28.5697,28279.6544
2008-02-21 13:55:00,53.21,53.36,53.18,53.27,30299.629671192903,28.5697,28.6502,28.5536,28.6019,30299.6297
2008-02-21 14:00:00,53.27,53.37,53.26,53.28,34676.24284592077,28.6019,28.6556,28.5965,28.6072,34676.2428
2008-02-21 14:05:00,53.27,53.31,53.25,53.25,31646.27987880148,28.6019,28.6234,28.5911,28.5911,31646.2799
2008-02-21 14:10:00,53.25,53.27,53.15,53.23,30075.18796992481,28.5911,28.6019,28.5374,28.5804,30075.188
2008-02-21 14:15:00,53.22,53.33,53.21,53.3,24913.02884075861,28.575,28.6341,28.5697,28.618,24913.0288
2008-02-21 14:20:00,53.3,53.44,53.3,53.39,44551.67770171697,28.618,28.6932,28.618,28.6663,44551.6777
2008-02-21 14:25:00,53.4,53.47,53.33,53.43,50836.04533722365,28.6717,28.7093,28.6341,28.6878,50836.0453
2008-02-21 14:30:00,53.43,53.47,53.36,53.4,38379.53091684435,28.6878,28.7093,28.6502,28.6717,38379.5309
2008-02-21 14:35:00,53.4,53.49,53.4,53.42,38042.8683649422,28.6717,28.72,28.6717,28.6824,38042.8684
2008-02-21 14:40:00,53.41,53.41,53.31,53.33,43429.4691953765,28.677,28.677,28.6234,28.6341,43429.4692
2008-02-21 14:45:00,53.33,53.33,53.22,53.24,46122.76961059365,28.6341,28.6341,28.575,28.5858,46122.7696
2008-02-21 14:50:00,53.25,53.33,53.23,53.33,36696.21815733363,28.5911,28.6341,28.5804,28.6341,36696.2182
2008-02-21 14:55:00,53.33,53.35,53.21,53.32,55100.43766131747,28.6341,28.6448,28.5697,28.6287,55100.4377
2008-02-21 15:00:00,53.31,53.31,52.95,52.95,129502.86163169116,28.6234,28.6234,28.4301,28.4301,129502.8616
2008-02-21 15:05:00,52.97,52.98,52.77,52.93,92469.9809224554,28.4408,28.4462,28.3334,28.4193,92469.9809
2008-02-21 15:10:00,52.92,53.1,52.85,53.04,62058.13040062843,28.414,28.5106,28.3764,28.4784,62058.1304
2008-02-21 15:15:00,53.04,53.06,52.92,52.95,46683.87386376388,28.4784,28.4891,28.414,28.4301,46683.8739
2008-02-21 15:20:00,52.96,52.98,52.76,52.94,190438.78352597912,28.4354,28.4462,28.328,28.4247,190438.7835
2008-02-21 15:25:00,52.94,53.03,52.86,53.01,99764.33621366847,28.4247,28.473,28.3817,28.4623,99764.3362
2008-02-21 15:30:00,53.02,53.07,52.92,52.92,69689.14824374368,28.4676,28.4945,28.414,28.414,69689.1482
2008-02-21 15:35:00,52.93,53.05,52.8,52.84,179216.69846257434,28.4193,28.4838,28.3495,28.371,179216.6985
2008-02-21 15:40:00,52.85,52.88,52.71,52.77,102233.19492761754,28.3764,28.3925,28.3012,28.3334,102233.1949
2008-02-21 15:45:00,52.77,53.0,52.73,52.98,91347.77241611492,28.3334,28.4569,28.3119,28.4462,91347.7724
2008-02-21 15:50:00,52.98,52.98,52.78,52.8,129166.19907978902,28.4462,28.4462,28.3388,28.3495,129166.1991
2008-02-21 15:55:00,52.8,52.92,52.7,52.76,283245.42700033664,28.3495,28.414,28.2958,28.328,283245.427
2008-02-22 09:30:00,52.74,52.79,52.61,52.75,112894.17573785209,28.3173,28.3442,28.2475,28.3227,112894.1757
2008-02-22 09:35:00,52.72,52.86,52.71,52.74,62955.897205700814,28.3066,28.3817,28.3012,28.3173,62955.8972
2008-02-22 09:40:00,52.71,52.76,52.64,52.66,54651.55425878128,28.3012,28.328,28.2636,28.2744,54651.5543
2008-02-22 09:45:00,52.67,52.73,52.6,52.7,68005.83548423297,28.2797,28.3119,28.2421,28.2958,68005.8355
2008-02-22 09:50:00,52.71,52.71,52.33,52.39,79003.47884636965,28.3012,28.3012,28.0972,28.1294,79003.4788
2008-02-22 09:55:00,52.36,52.37,52.21,52.29,97071.03579845135,28.1133,28.1186,28.0327,28.0757,97071.0358
2008-02-22 10:00:00,52.3,52.37,52.26,52.36,121535.18123667376,28.0811,28.1186,28.0596,28.1133,121535.1812
2008-02-22 10:05:00,52.36,52.37,52.29,52.35,76534.6201324206,28.1133,28.1186,28.0757,28.1079,76534.6201
2008-02-22 10:10:00,52.34,52.45,52.3,52.44,55885.9836157558,28.1025,28.1616,28.0811,28.1562,55885.9836
2008-02-22 10:15:00,52.45,52.48,52.38,52.45,59701.49253731343,28.1616,28.1777,28.124,28.1616,59701.4925
2008-02-22 10:20:00,52.45,52.46,52.34,52.38,66434.7435753563,28.1616,28.167,28.1025,28.124,66434.7436
2008-02-22 10:25:00,52.36,52.4,52.27,52.34,65424.75591964987,28.1133,28.1348,28.065,28.1025,65424.7559
2008-02-22 10:30:00,52.34,52.39,52.11,52.15,77320.16608685894,28.1025,28.1294,27.979,28.0005,77320.1661
2008-02-22 10:35:00,52.16,52.22,52.13,52.16,60599.25934238581,28.0059,28.0381,27.9898,28.0059,60599.2593
2008-02-22 10:40:00,52.17,52.25,52.1,52.22,92245.5392211873,28.0113,28.0542,27.9737,28.0381,92245.5392
2008-02-22 10:45:00,52.22,52.32,52.2,52.29,53866.00830434294,28.0381,28.0918,28.0274,28.0757,53866.0083
2008-02-22 10:50:00,52.27,52.43,52.24,52.39,107844.23745931992,28.065,28.1509,28.0488,28.1294,107844.2375
2008-02-22 10:55:00,52.4,52.45,52.39,52.43,67669.17293233082,28.1348,28.1616,28.1294,28.1509,67669.1729
2008-02-22 11:00:00,52.42,52.43,52.33,52.35,62282.57210189653,28.1455,28.1509,28.0972,28.1079,62282.5721
2008-02-22 11:05:00,52.35,52.37,52.23,52.25,86522.27583885085,28.1079,28.1186,28.0435,28.0542,86522.2758
2008-02-22 11:10:00,52.25,52.35,52.25,52.35,36583.99730669958,28.0542,28.1079,28.0542,28.1079,36583.9973
2008-02-22 11:15:00,52.35,52.39,52.22,52.28,73729.0988665694,28.1079,28.1294,28.0381,28.0703,73729.0989
2008-02-22 11:20:00,52.28,52.41,52.28,52.41,33329.5926383122,28.0703,28.1401,28.0703,28.1401,33329.5926
2008-02-22 11:25:00,52.41,52.43,52.3,52.33,36696.21815733363,28.1401,28.1509,28.0811,28.0972,36696.2182
2008-02-22 11:30:00,52.33,52.49,52.33,52.49,35910.67220289529,28.0972,28.1831,28.0972,28.1831,35910.6722
2008-02-22 11:35:00,52.48,52.51,52.44,52.44,33666.25519021434,28.1777,28.1938,28.1562,28.1562,33666.2552
2008-02-22 11:40:00,52.44,52.47,52.4,52.4,27381.887554707664,28.1562,28.1723,28.1348,28.1348,27381.8876
2008-02-22 11:45:00,52.4,52.46,52.33,52.37,29289.642015486475,28.1348,28.167,28.0972,28.1186,29289.642
2008-02-22 11:50:00,52.38,52.41,52.31,52.34,36135.113904163394,28.124,28.1401,28.0864,28.1025,36135.1139
2008-02-22 11:55:00,52.35,52.4,52.33,52.36,23790.82033441813,28.1079,28.1348,28.0972,28.1133,23790.8203
2008-02-22 12:00:00,52.35,52.37,52.26,52.29,26147.458197733136,28.1079,28.1186,28.0596,28.0757,26147.4582
2008-02-22 12:05:00,52.3,52.3,52.12,52.17,48367.1866232746,28.0811,28.0811,27.9844,28.0113,48367.1866
2008-02-22 12:10:00,52.17,52.2,52.13,52.14,54539.33340814723,28.0113,28.0274,27.9898,27.9952,54539.3334
2008-02-22 12:15:00,52.15,52.18,52.11,52.11,48479.40747390865,28.0005,28.0166,27.979,27.979,48479.4075
2008-02-22 12:20:00,52.1,52.23,52.09,52.18,29514.08371675457,27.9737,28.0435,27.9683,28.0166,29514.0837
2008-02-22 12:25:00,52.17,52.25,52.16,52.22,25249.69139266076,28.0113,28.0542,28.0059,28.0381,25249.6914
2008-02-22 12:30:00,52.24,52.25,52.1,52.15,34451.80114465267,28.0488,28.0542,27.9737,28.0005,34451.8011
2008-02-22 12:35:00,52.15,52.25,52.14,52.24,26035.23734709909,28.0005,28.0542,27.9952,28.0488,26035.2373
2008-02-22 12:40:00,52.24,52.31,52.21,52.3,30187.40882055886,28.0488,28.0864,28.0327,28.0811,30187.4088
2008-02-22 12:45:00,52.32,52.37,52.29,52.33,49601.61598024913,28.0918,28.1186,28.0757,28.0972,49601.616
2008-02-22 12:50:00,52.32,52.35,52.23,52.27,32880.709235776005,28.0918,28.1079,28.0435,28.065,32880.7092
2008-02-22 12:55:00,52.27,52.34,52.27,52.33,23454.15778251599,28.065,28.1025,28.065,28.0972,23454.1578
2008-02-22 13:00:00,52.33,52.35,52.25,52.29,26708.562450903377,28.0972,28.1079,28.0542,28.0757,26708.5625
2008-02-22 13:05:00,52.28,52.32,52.26,52.31,35012.90539782291,28.0703,28.0918,28.0596,28.0864,35012.9054
2008-02-22 13:10:00,52.29,52.32,52.26,52.31,31309.617326899337,28.0757,28.0918,28.0596,28.0864,31309.6173
2008-02-22 13:15:00,52.32,52.41,52.31,52.35,38716.19346874649,28.0918,28.1401,28.0864,28.1079,38716.1935
2008-02-22 13:20:00,52.35,52.39,52.27,52.35,27718.550106609808,28.1079,28.1294,28.065,28.1079,27718.5501
2008-02-22 13:25:00,52.35,52.4,52.26,52.3,46683.87386376388,28.1079,28.1348,28.0596,28.0811,46683.8739
2008-02-22 13:30:00,52.3,52.3,52.14,52.23,52856.02064863651,28.0811,28.0811,27.9952,28.0435,52856.0206
2008-02-22 13:35:00,52.24,52.31,52.22,52.29,34227.35944338458,28.0488,28.0864,28.0381,28.0757,34227.3594
2008-02-22 13:40:00,52.3,52.33,52.13,52.13,50274.94108405341,28.0811,28.0972,27.9898,27.9898,50274.9411
2008-02-22 13:45:00,52.13,52.32,52.13,52.32,37593.984962406015,27.9898,28.0918,27.9898,28.0918,37593.985
2008-02-22 13:50:00,52.31,52.39,52.31,52.37,54763.77510941533,28.0864,28.1294,28.0864,28.1186,54763.7751
2008-02-22 13:55:00,52.38,52.41,52.32,52.34,40623.9479295253,28.124,28.1401,28.0918,28.1025,40623.9479
2008-02-22 14:00:00,52.34,52.34,52.18,52.2,33890.69689148243,28.1025,28.1025,28.0166,28.0274,33890.6969
2008-02-22 14:05:00,52.19,52.26,52.17,52.25,43317.24834474245,28.022,28.0596,28.0113,28.0542,43317.2483
2008-02-22 14:10:00,52.27,52.29,52.2,52.29,41521.714734597685,28.065,28.0757,28.0274,28.0757,41521.7147
2008-02-22 14:15:00,52.28,52.34,52.2,52.33,49377.17427898103,28.0703,28.1025,28.0274,28.0972,49377.1743
2008-02-22 14:20:00,52.33,52.33,52.24,52.29,32207.38413197172,28.0972,28.0972,28.0488,28.0757,32207.3841
2008-02-22 14:25:00,52.28,52.34,52.22,52.28,36808.43900796768,28.0703,28.1025,28.0381,28.0703,36808.439
2008-02-22 14:30:00,52.27,52.28,52.22,52.25,42643.923240938166,28.065,28.0703,28.0381,28.0542,42643.9232
2008-02-22 14:35:00,52.26,52.32,52.26,52.26,54202.67085624509,28.0596,28.0918,28.0596,28.0596,54202.6709
2008-02-22 14:40:00,52.27,52.33,52.21,52.28,53192.68320053866,28.065,28.0972,28.0327,28.0703,53192.6832
2008-02-22 14:45:00,52.28,52.33,52.22,52.31,38491.7517674784,28.0703,28.0972,28.0381,28.0864,38491.7518
2008-02-22 14:50:00,52.29,52.33,52.26,52.32,28279.654359780045,28.0757,28.0972,28.0596,28.0918,28279.6544
2008-02-22 14:55:00,52.33,52.4,52.26,52.27,62731.45550443272,28.0972,28.1348,28.0596,28.065,62731.4555
2008-02-22 15:00:00,52.27,52.38,52.26,52.33,47581.64066883627,28.065,28.124,28.0596,28.0972,47581.6407
2008-02-22 15:05:00,52.33,52.34,52.24,52.25,51172.7078891258,28.0972,28.1025,28.0488,28.0542,51172.7079
2008-02-22 15:10:00,52.25,52.26,52.09,52.15,58354.84232970486,28.0542,28.0596,27.9683,28.0005,58354.8423
2008-02-22 15:15:00,52.13,52.17,52.01,52.17,80350.12905397822,27.9898,28.0113,27.9254,28.0113,80350.1291
2008-02-22 15:20:00,52.17,52.25,52.13,52.19,60487.038491751766,28.0113,28.0542,27.9898,28.022,60487.0385
2008-02-22 15:25:00,52.2,52.44,52.18,52.44,135675.0084165638,28.0274,28.1562,28.0166,28.1562,135675.0084
2008-02-22 15:30:00,52.44,53.03,52.4,52.99,209965.21153630345,28.1562,28.473,28.1348,28.4515,209965.2115
2008-02-22 15:35:00,53.0,53.2,52.95,53.1,157670.29514083714,28.4569,28.5643,28.4301,28.5106,157670.2951
2008-02-22 15:40:00,53.08,53.39,53.01,53.2,137470.54202670854,28.4999,28.6663,28.4623,28.5643,137470.542
2008-02-22 15:45:00,53.2,53.47,53.14,53.37,126585.11951520592,28.5643,28.7093,28.5321,28.6556,126585.1195
2008-02-22 15:50:00,53.37,53.44,53.18,53.44,174840.08528784648,28.6556,28.6932,28.5536,28.6932,174840.0853
2008-02-22 15:55:00,53.44,53.5,53.31,53.5,298170.800134665,28.6932,28.7254,28.6234,28.7254,298170.8001
2008-02-25 09:30:00,53.43,53.43,52.85,52.92,117383.009763214,28.6878,28.6878,28.3764,28.414,117383.0098
2008-02-25 09:35:00,52.9,53.14,52.78,53.11,75075.74907417798,28.4032,28.5321,28.3388,28.516,75075.7491
2008-02-25 09:40:00,53.1,53.14,52.77,53.13,80799.01245651442,28.5106,28.5321,28.3334,28.5267,80799.0125
2008-02-25 09:45:00,53.12,53.12,52.88,52.88,57905.95892716866,28.5213,28.5213,28.3925,28.3925,57905.9589
2008-02-25 09:50:00,52.9,53.09,52.68,52.68,76310.1784311525,28.4032,28.5052,28.2851,28.2851,76310.1784
2008-02-25 09:55:00,52.69,52.91,52.69,52.82,45561.66535742341,28.2905,28.4086,28.2905,28.3603,45561.6654
2008-02-25 10:00:00,52.83,53.12,52.81,53.04,88430.03029962967,28.3656,28.5213,28.3549,28.4784,88430.0303
2008-02-25 10:05:00,53.03,53.09,52.9,53.07,336774.77275277744,28.473,28.5052,28.4032,28.4945,336774.7728
2008-02-25 10:10:00,53.08,53.15,52.89,52.98,92133.31837055324,28.4999,28.5374,28.3978,28.4462,92133.3184
2008-02-25 10:15:00,52.98,53.0,52.83,52.83,107170.91235551564,28.4462,28.4569,28.3656,28.3656,107170.9124
2008-02-25 10:20:00,52.82,52.86,52.53,52.59,123555.15654808664,28.3603,28.3817,28.2046,28.2368,123555.1565
2008-02-25 10:25:00,52.6,52.8,52.59,52.79,113118.61743912018,28.2421,28.3495,28.2368,28.3442,113118.6174
2008-02-25 10:30:00,52.79,53.01,52.79,53.0,251599.1471215352,28.3442,28.4623,28.3442,28.4569,251599.1471
2008-02-25 10:35:00,53.0,53.05,52.82,52.82,87532.26349455728,28.4569,28.4838,28.3603,28.3603,87532.2635
2008-02-25 10:40:00,52.82,52.98,52.82,52.98,51509.37044102794,28.3603,28.4462,28.3603,28.4462,51509.3704
2008-02-25 10:45:00,52.98,53.02,52.95,53.0,149590.39389518573,28.4462,28.4676,28.4301,28.4569,149590.3939
2008-02-25 10:50:00,53.0,53.2,52.99,53.15,205476.3775109416,28.4569,28.5643,28.4515,28.5374,205476.3775
2008-02-25 10:55:00,53.15,53.15,53.02,53.07,89664.45965660419,28.5374,28.5374,28.4676,28.4945,89664.4597
2008-02-25 11:00:00,53.07,53.11,52.98,53.09,73055.77376276512,28.4945,28.516,28.4462,28.5052,73055.7738
2008-02-25 11:05:00,53.1,53.15,53.07,53.12,92694.42262372348,28.5106,28.5374,28.4945,28.5213,92694.4226
2008-02-25 11:10:00,53.12,53.22,53.07,53.18,67556.95208169677,28.5213,28.575,28.4945,28.5536,67556.9521
2008-02-25 11:15:00,53.18,53.19,53.05,53.07,159465.82875098192,28.5536,28.5589,28.4838,28.4945,159465.8288
2008-02-25 11:20:00,53.08,53.12,53.07,53.08,162495.79171810122,28.4999,28.5213,28.4945,28.4999,162495.7917
2008-02-25 11:25:00,53.09,53.12,53.05,53.06,48367.1866232746,28.5052,28.5213,28.4838,28.4891,48367.1866
2008-02-25 11:30:00,53.06,53.07,52.89,52.98,49489.39512961508,28.4891,28.4945,28.3978,28.4462,49489.3951
2008-02-25 11:35:00,52.98,52.99,52.66,52.68,154752.55302435192,28.4462,28.4515,28.2744,28.2851,154752.553
2008-02-25 11:40:00,52.68,52.76,52.67,52.75,80911.23330714846,28.2851,28.328,28.2797,28.3227,80911.2333
2008-02-25 11:45:00,52.75,52.8,52.74,52.77,54763.77510941533,28.3227,28.3495,28.3173,28.3334,54763.7751
2008-02-25 11:50:00,52.77,52.8,52.55,52.55,80686.79160588037,28.3334,28.3495,28.2153,28.2153,80686.7916
2008-02-25 11:55:00,52.56,52.63,52.43,52.44,77432.38693749298,28.2207,28.2582,28.1509,28.1562,77432.3869
2008-02-25 12:00:00,52.43,52.56,52.41,52.48,45673.886208057454,28.1509,28.2207,28.1401,28.1777,45673.8862
2008-02-25 12:05:00,52.49,52.55,52.47,52.48,31982.942430703624,28.1831,28.2153,28.1723,28.1777,31982.9424
2008-02-25 12:10:00,52.48,52.66,52.45,52.62,47806.08237010436,28.1777,28.2744,28.1616,28.2529,47806.0824
2008-02-25 12:15:00,52.63,52.63,52.46,52.48,29065.20031421838,28.2582,28.2582,28.167,28.1777,29065.2003
2008-02-25 12:20:00,52.47,52.54,52.46,52.49,29626.30456738862,28.1723,28.2099,28.167,28.1831,29626.3046
2008-02-25 12:25:00,52.49,52.55,52.49,52.54,29850.74626865672,28.1831,28.2153,28.1831,28.2099,29850.7463
2008-02-25 12:30:00,52.53,52.64,52.53,52.64,34339.580294018626,28.2046,28.2636,28.2046,28.2636,34339.5803
2008-02-25 12:35:00,52.63,52.67,52.63,52.67,26147.458197733136,28.2582,28.2797,28.2582,28.2797,26147.4582
2008-02-25 12:40:00,52.66,52.67,52.55,52.63,109864.2127707328,28.2744,28.2797,28.2153,28.2582,109864.2128
2008-02-25 12:45:00,52.62,52.75,52.62,52.73,39950.62282572102,28.2529,28.3227,28.2529,28.3119,39950.6228
2008-02-25 12:50:00,52.73,52.84,52.73,52.77,36808.43900796768,28.3119,28.371,28.3119,28.3334,36808.439
2008-02-25 12:55:00,52.77,52.79,52.73,52.79,22107.507574907417,28.3334,28.3442,28.3119,28.3442,22107.5076
2008-02-25 13:00:00,52.78,52.79,52.71,52.75,22556.390977443607,28.3388,28.3442,28.3012,28.3227,22556.391
2008-02-25 13:05:00,52.75,52.9,52.75,52.87,43092.80664347435,28.3227,28.4032,28.3227,28.3871,43092.8066
2008-02-25 13:10:00,52.86,52.87,52.66,52.78,39838.40197508697,28.3817,28.3871,28.2744,28.3388,39838.402
2008-02-25 13:15:00,52.77,52.8,52.74,52.76,35237.34709909101,28.3334,28.3495,28.3173,28.328,35237.3471
2008-02-25 13:20:00,52.76,52.77,52.71,52.72,23341.93693188194,28.328,28.3334,28.3012,28.3066,23341.9369
2008-02-25 13:25:00,52.71,52.73,52.66,52.71,26596.34160026933,28.3012,28.3119,28.2744,28.3012,26596.3416
2008-02-25 13:30:00,52.71,52.76,52.57,52.57,95051.06048703849,28.3012,28.328,28.226,28.226,95051.0605
2008-02-25 13:35:00,52.57,52.6,52.44,52.55,42419.48153967007,28.226,28.2421,28.1562,28.2153,42419.4815
2008-02-25 13:40:00,52.52,52.71,52.51,52.71,40623.9479295253,28.1992,28.3012,28.1938,28.3012,40623.9479
2008-02-25 13:45:00,52.71,52.71,52.68,52.69,43990.57344854674,28.3012,28.3012,28.2851,28.2905,43990.5734
2008-02-25 13:50:00,52.7,52.79,52.69,52.75,56671.529570194136,28.2958,28.3442,28.2905,28.3227,56671.5296
2008-02-25 13:55:00,52.75,52.8,52.74,52.74,94377.7353832342,28.3227,28.3495,28.3173,28.3173,94377.7354
2008-02-25 14:00:00,52.74,52.8,52.7,52.79,50836.04533722365,28.3173,28.3495,28.2958,28.3442,50836.0453
2008-02-25 14:05:00,52.79,52.83,52.71,52.73,41970.59813713388,28.3442,28.3656,28.3012,28.3119,41970.5981
2008-02-25 14:10:00,52.75,52.82,52.71,52.81,107395.35405678376,28.3227,28.3603,28.3012,28.3549,107395.3541
2008-02-25 14:15:00,52.81,52.82,52.7,52.74,83380.09202109752,28.3549,28.3603,28.2958,28.3173,83380.092
2008-02-25 14:20:00,52.74,52.76,52.63,52.7,74177.98226910559,28.3173,28.328,28.2582,28.2958,74177.9823
2008-02-25 14:25:00,52.7,53.47,52.64,53.46,263270.1155874761,28.2958,28.7093,28.2636,28.7039,263270.1156
2008-02-25 14:30:00,53.47,53.67,53.25,53.46,233531.59016945347,28.7093,28.8166,28.5911,28.7039,233531.5902
2008-02-25 14:35:00,53.46,53.46,53.11,53.23,146335.98922679832,28.7039,28.7039,28.516,28.5804,146335.9892
2008-02-25 14:40:00,53.23,53.36,52.94,52.94,121647.4020873078,28.5804,28.6502,28.4247,28.4247,121647.4021
2008-02-25 14:45:00,52.95,53.09,52.92,53.0,68679.16058803725,28.4301,28.5052,28.414,28.4569,68679.1606
2008-02-25 14:50:00,53.02,53.28,52.89,53.13,104589.83279093256,28.4676,28.6072,28.3978,28.5267,104589.8328
2008-02-25 14:55:00,53.13,53.15,53.02,53.12,87083.38009202109,28.5267,28.5374,28.4676,28.5213,87083.3801
2008-02-25 15:00:00,53.13,53.21,53.08,53.15,124901.8067556952,28.5267,28.5697,28.4999,28.5374,124901.8068
2008-02-25 15:05:00,53.15,53.24,53.02,53.1,124004.0399506228,28.5374,28.5858,28.4676,28.5106,124004.04
2008-02-25 15:10:00,53.09,53.15,53.02,53.09,116821.90551004375,28.5052,28.5374,28.4676,28.5052,116821.9055
2008-02-25 15:15:00,53.1,53.24,53.07,53.16,97744.36090225563,28.5106,28.5858,28.4945,28.5428,97744.3609
2008-02-25 15:20:00,53.16,53.25,53.08,53.22,75075.74907417798,28.5428,28.5911,28.4999,28.575,75075.7491
2008-02-25 15:25:00,53.23,53.42,53.22,53.41,133206.14970261473,28.5804,28.6824,28.575,28.677,133206.1497
2008-02-25 15:30:00,53.41,53.44,53.31,53.39,177308.94400179552,28.677,28.6932,28.6234,28.6663,177308.944
2008-02-25 15:35:00,53.39,53.55,53.33,53.54,163056.89597127144,28.6663,28.7522,28.6341,28.7468,163056.896
2008-02-25 15:40:00,53.55,53.78,53.53,53.56,218493.99618449103,28.7522,28.8757,28.7415,28.7576,218493.9962
2008-02-25 15:45:00,53.56,53.6,53.39,53.45,210189.6532375716,28.7576,28.7791,28.6663,28.6985,210189.6532
2008-02-25 15:50:00,53.44,53.57,53.42,53.44,189092.13331837056,28.6932,28.763,28.6824,28.6932,189092.1333
2008-02-25 15:55:00,53.45,53.5,53.36,53.37,271686.6793850297,28.6985,28.7254,28.6502,28.6556,271686.6794
2008-02-26 09:30:00,53.12,53.47,53.12,53.19,104028.7285377623,28.5213,28.7093,28.5213,28.5589,104028.7285
2008-02-26 09:35:00,53.25,53.51,53.15,53.48,72045.78610705868,28.5911,28.7307,28.5374,28.7146,72045.7861
2008-02-26 09:40:00,53.51,53.73,53.49,53.69,149702.61474581977,28.7307,28.8489,28.72,28.8274,149702.6147
2008-02-26 09:45:00,53.72,54.0,53.62,53.69,77769.04948939513,28.8435,28.9938,28.7898,28.8274,77769.0495
2008-02-26 09:50:00,53.69,53.78,53.59,53.59,62282.57210189653,28.8274,28.8757,28.7737,28.7737,62282.5721
2008-02-26 09:55:00,53.58,53.63,53.42,53.46,62507.01380316463,28.7683,28.7952,28.6824,28.7039,62507.0138
2008-02-26 10:00:00,53.42,53.58,53.32,53.56,89440.0179553361,28.6824,28.7683,28.6287,28.7576,89440.018
2008-02-26 10:05:00,53.54,53.68,53.47,53.62,66546.96442599034,28.7468,28.822,28.7093,28.7898,66546.9644
2008-02-26 10:10:00,53.62,53.64,53.5,53.56,41297.27303332959,28.7898,28.8005,28.7254,28.7576,41297.273
2008-02-26 10:15:00,53.56,53.62,53.37,53.44,122096.285489844,28.7576,28.7898,28.6556,28.6932,122096.2855
2008-02-26 10:20:00,53.41,53.44,53.27,53.38,70586.91504881607,28.677,28.6932,28.6019,28.6609,70586.915
2008-02-26 10:25:00,53.38,53.38,53.15,53.17,60038.15508921557,28.6609,28.6609,28.5374,28.5482,60038.1551
2008-02-26 10:30:00,53.17,53.39,53.15,53.37,70923.57760071821,28.5482,28.6663,28.5374,28.6556,70923.5776
2008-02-26 10:35:00,53.37,53.38,53.18,53.2,55885.9836157558,28.6556,28.6609,28.5536,28.5643,55885.9836
2008-02-26 10:40:00,53.2,53.2,53.12,53.15,66771.40612725844,28.5643,28.5643,28.5213,28.5374,66771.4061
2008-02-26 10:45:00,53.16,53.28,53.06,53.28,61384.80529682415,28.5428,28.6072,28.4891,28.6072,61384.8053
2008-02-26 10:50:00,53.26,53.4,53.26,53.35,134552.79991022332,28.5965,28.6717,28.5965,28.6448,134552.7999
2008-02-26 10:55:00,53.38,53.39,53.08,53.09,77656.82863876107,28.6609,28.6663,28.4999,28.5052,77656.8286
2008-02-26 11:00:00,53.11,53.29,53.11,53.2,57569.29637526653,28.516,28.6126,28.516,28.5643,57569.2964
2008-02-26 11:05:00,53.2,53.31,53.16,53.19,64078.105712041295,28.5643,28.6234,28.5428,28.5589,64078.1057
2008-02-26 11:10:00,53.19,53.26,53.16,53.24,50499.38278532151,28.5589,28.5965,28.5428,28.5858,50499.3828
2008-02-26 11:15:00,53.24,53.39,53.23,53.31,60487.038491751766,28.5858,28.6663,28.5804,28.6234,60487.0385
2008-02-26 11:20:00,53.31,53.39,53.29,53.33,40062.84367635506,28.6234,28.6663,28.6126,28.6341,40062.8437
2008-02-26 11:25:00,53.33,53.39,53.22,53.29,74739.08652227583,28.6341,28.6663,28.575,28.6126,74739.0865
2008-02-26 11:30:00,53.29,53.45,53.26,53.39,65536.97677028392,28.6126,28.6985,28.5965,28.6663,65536.9768
2008-02-26 11:35:00,53.41,53.45,53.35,53.43,35237.34709909101,28.677,28.6985,28.6448,28.6878,35237.3471
2008-02-26 11:40:00,53.43,53.46,53.39,53.43,23790.82033441813,28.6878,28.7039,28.6663,28.6878,23790.8203
2008-02-26 11:45:00,53.43,53.5,53.4,53.45,59701.49253731343,28.6878,28.7254,28.6717,28.6985,59701.4925
2008-02-26 11:50:00,53.45,53.5,53.27,53.29,47020.53641566603,28.6985,28.7254,28.6019,28.6126,47020.5364
2008-02-26 11:55:00,53.29,53.47,53.27,53.43,29850.74626865672,28.6126,28.7093,28.6019,28.6878,29850.7463
2008-02-26 12:00:00,53.43,53.54,53.42,53.54,36359.55560543149,28.6878,28.7468,28.6824,28.7468,36359.5556
2008-02-26 12:05:00,53.54,53.64,53.47,53.51,47581.64066883627,28.7468,28.8005,28.7093,28.7307,47581.6407
2008-02-26 12:10:00,53.5,53.6,53.47,53.54,32656.26753450791,28.7254,28.7791,28.7093,28.7468,32656.2675
2008-02-26 12:15:00,53.55,53.69,53.5,53.64,51172.7078891258,28.7522,28.8274,28.7254,28.8005,51172.7079
2008-02-26 12:20:00,53.64,53.94,53.64,53.76,81472.3375603187,28.8005,28.9616,28.8005,28.865,81472.3376
2008-02-26 12:25:00,53.77,53.8,53.68,53.77,48703.84917517674,28.8703,28.8864,28.822,28.8703,48703.8492
2008-02-26 12:30:00,53.78,53.79,53.6,53.65,60150.37593984962,28.8757,28.8811,28.7791,28.8059,60150.3759
2008-02-26 12:35:00,53.65,53.69,53.58,53.67,20199.753114128605,28.8059,28.8274,28.7683,28.8166,20199.7531
2008-02-26 12:40:00,53.69,53.79,53.64,53.66,41297.27303332959,28.8274,28.8811,28.8005,28.8113,41297.273
2008-02-26 12:45:00,53.66,53.83,53.61,53.8,46683.87386376388,28.8113,28.9026,28.7844,28.8864,46683.8739
2008-02-26 12:50:00,53.8,53.98,53.69,53.84,80350.12905397822,28.8864,28.9831,28.8274,28.9079,80350.1291
2008-02-26 12:55:00,53.85,53.97,53.78,53.9,258781.28156211425,28.9133,28.9777,28.8757,28.9401,258781.2816
2008-02-26 13:00:00,53.91,54.13,53.87,54.08,65536.97677028392,28.9455,29.0636,28.924,29.0368,65536.9768
2008-02-26 13:05:00,54.09,54.09,53.81,53.95,37706.20581304006,29.0422,29.0422,28.8918,28.967,37706.2058
2008-02-26 13:10:00,53.95,53.98,53.91,53.92,36135.113904163394,28.967,28.9831,28.9455,28.9509,36135.1139
2008-02-26 13:15:00,53.93,54.03,53.91,53.96,103467.62428459208,28.9562,29.0099,28.9455,28.9724,103467.6243
2008-02-26 13:20:00,53.97,54.1,53.92,53.97,68118.05633486701,28.9777,29.0475,28.9509,28.9777,68118.0563
2008-02-26 13:25:00,53.97,53.99,53.91,53.98,86858.938390753,28.9777,28.9885,28.9455,28.9831,86858.9384
2008-02-26 13:30:00,53.98,54.13,53.88,54.05,89552.23880597015,28.9831,29.0636,28.9294,29.0207,89552.2388
2008-02-26 13:35:00,54.06,54.06,53.84,53.95,33666.25519021434,29.026,29.026,28.9079,28.967,33666.2552
2008-02-26 13:40:00,53.95,54.04,53.92,54.02,19638.648860958365,28.967,29.0153,28.9509,29.0046,19638.6489
2008-02-26 13:45:00,54.04,54.13,54.04,54.1,60150.37593984962,29.0153,29.0636,29.0153,29.0475,60150.3759
2008-02-26 13:50:00,54.09,54.21,54.09,54.18,59364.829985411285,29.0422,29.1066,29.0422,29.0905,59364.83
2008-02-26 13:55:00,54.18,54.21,54.01,54.02,113455.27999102233,29.0905,29.1066,28.9992,29.0046,113455.28
2008-02-26 14:00:00,54.01,54.13,53.93,53.95,78105.71204129727,28.9992,29.0636,28.9562,28.967,78105.712
2008-02-26 14:05:00,53.94,54.06,53.92,54.03,35012.90539782291,28.9616,29.026,28.9509,29.0099,35012.9054
2008-02-26 14:10:00,54.03,54.13,53.95,54.07,31085.17562563124,29.0099,29.0636,28.967,29.0314,31085.1756
2008-02-26 14:15:00,54.08,54.19,54.05,54.13,48816.07002581079,29.0368,29.0958,29.0207,29.0636,48816.07
2008-02-26 14:20:00,54.13,54.13,54.01,54.07,81584.55841095276,29.0636,29.0636,28.9992,29.0314,81584.5584
2008-02-26 14:25:00,54.06,54.13,54.03,54.06,30075.18796992481,29.026,29.0636,29.0099,29.026,30075.188
2008-02-26 14:30:00,54.08,54.2,54.06,54.09,54427.11255751318,29.0368,29.1012,29.026,29.0422,54427.1126
2008-02-26 14:35:00,54.09,54.18,54.07,54.13,34676.24284592077,29.0422,29.0905,29.0314,29.0636,34676.2428
2008-02-26 14:40:00,54.13,54.19,54.02,54.04,61384.80529682415,29.0636,29.0958,29.0046,29.0153,61384.8053
2008-02-26 14:45:00,54.05,54.09,54.0,54.05,73504.65716530131,29.0207,29.0422,28.9938,29.0207,73504.6572
2008-02-26 14:50:00,54.06,54.13,53.99,54.01,60711.48019301986,29.026,29.0636,28.9885,28.9992,60711.4802
2008-02-26 14:55:00,53.99,54.05,53.97,53.99,51284.928739759845,28.9885,29.0207,28.9777,28.9885,51284.9287
2008-02-26 15:00:00,53.98,54.0,53.83,53.85,85848.95073504657,28.9831,28.9938,28.9026,28.9133,85848.9507
2008-02-26 15:05:00,53.85,53.9,53.76,53.81,93704.41027942993,28.9133,28.9401,28.865,28.8918,93704.4103
2008-02-26 15:10:00,53.83,53.86,53.68,53.81,78891.2579957356,28.9026,28.9187,28.822,28.8918,78891.258
2008-02-26 15:15:00,53.8,53.81,53.63,53.72,61160.36359555605,28.8864,28.8918,28.7952,28.8435,61160.3636
2008-02-26 15:20:00,53.71,53.71,53.51,53.58,88205.58859836157,28.8381,28.8381,28.7307,28.7683,88205.5886
2008-02-26 15:25:00,53.58,53.83,53.55,53.83,82145.662664123,28.7683,28.9026,28.7522,28.9026,82145.6627
2008-02-26 15:30:00,53.83,53.94,53.64,53.67,100437.66131747278,28.9026,28.9616,28.8005,28.8166,100437.6613
2008-02-26 15:35:00,53.7,53.8,53.68,53.74,86410.05498821681,28.8328,28.8864,28.822,28.8542,86410.055
2008-02-26 15:40:00,53.74,53.81,53.67,53.8,81584.55841095276,28.8542,28.8918,28.8166,28.8864,81584.5584
2008-02-26 15:45:00,53.8,53.8,53.66,53.73,74177.98226910559,28.8864,28.8864,28.8113,28.8489,74177.9823
2008-02-26 15:50:00,53.74,53.83,53.64,53.83,99988.7779149366,28.8542,28.9026,28.8005,28.9026,99988.7779
2008-02-26 15:55:00,53.83,53.89,53.79,53.88,135113.90416339354,28.9026,28.9348,28.8811,28.9294,135113.9042
2008-02-27 09:30:00,53.48,53.69,53.37,53.69,84390.07967680394,28.7146,28.8274,28.6556,28.8274,84390.0797
2008-02-27 09:35:00,53.68,53.8,53.52,53.53,43429.4691953765,28.822,28.8864,28.7361,28.7415,43429.4692
2008-02-27 09:40:00,53.53,53.8,53.44,53.77,57569.29637526653,28.7415,28.8864,28.6932,28.8703,57569.2964
2008-02-27 09:45:00,53.74,53.88,53.65,53.87,53978.229154976994,28.8542,28.9294,28.8059,28.924,53978.2292
2008-02-27 09:50:00,53.87,54.06,53.85,54.03,64078.105712041295,28.924,29.026,28.9133,29.0099,64078.1057
2008-02-27 09:55:00,54.05,54.08,53.97,53.98,47020.53641566603,29.0207,29.0368,28.9777,28.9831,47020.5364
2008-02-27 10:00:00,53.97,53.99,53.76,53.82,66210.3018740882,28.9777,28.9885,28.865,28.8972,66210.3019
2008-02-27 10:05:00,53.81,53.84,53.67,53.72,148804.8479407474,28.8918,28.9079,28.8166,28.8435,148804.8479
2008-02-27 10:10:00,53.71,53.77,53.62,53.72,45225.00280552126,28.8381,28.8703,28.7898,28.8435,45225.0028
2008-02-27 10:15:00,53.69,53.83,53.66,53.82,106609.8081023454,28.8274,28.9026,28.8113,28.8972,106609.8081
2008-02-27 10:20:00,53.83,53.83,53.73,53.74,53417.124901806754,28.9026,28.9026,28.8489,28.8542,53417.1249
2008-02-27 10:25:00,53.74,53.8,53.68,53.69,40623.9479295253,28.8542,28.8864,28.822,28.8274,40623.9479
2008-02-27 10:30:00,53.7,53.87,53.7,53.87,44215.01514981483,28.8328,28.924,28.8328,28.924,44215.0151
2008-02-27 10:35:00,53.9,54.07,53.88,54.03,42195.03983840197,28.9401,29.0314,28.9294,29.0099,42195.0398
2008-02-27 10:40:00,54.03,54.29,54.02,54.21,59701.49253731343,29.0099,29.1495,29.0046,29.1066,59701.4925
2008-02-27 10:45:00,54.21,54.73,54.21,54.6,134889.46246212546,29.1066,29.3858,29.1066,29.316,134889.4625
2008-02-27 10:50:00,54.63,54.77,54.39,54.39,97968.80260352373,29.3321,29.4073,29.2032,29.2032,97968.8026
2008-02-27 10:55:00,54.4,54.54,54.34,54.4,61833.68869936034,29.2086,29.2838,29.1764,29.2086,61833.6887
2008-02-27 11:00:00,54.4,54.42,54.19,54.32,55998.20446638985,29.2086,29.2193,29.0958,29.1656,55998.2045
2008-02-27 11:05:00,54.31,54.31,54.16,54.17,50387.161934687465,29.1603,29.1603,29.0797,29.0851,50387.1619
2008-02-27 11:10:00,54.17,54.35,54.15,54.32,54427.11255751318,29.0851,29.1818,29.0744,29.1656,54427.1126
2008-02-27 11:15:00,54.34,54.38,54.25,54.38,43092.80664347435,29.1764,29.1979,29.1281,29.1979,43092.8066
2008-02-27 11:20:00,54.37,54.39,54.31,54.33,57569.29637526653,29.1925,29.2032,29.1603,29.171,57569.2964
2008-02-27 11:25:00,54.33,54.34,54.17,54.2,28391.87521041409,29.171,29.1764,29.0851,29.1012,28391.8752
2008-02-27 11:30:00,54.2,54.27,54.16,54.16,42082.818987767925,29.1012,29.1388,29.0797,29.0797,42082.819
2008-02-27 11:35:00,54.2,54.3,54.19,54.27,71821.34440579059,29.1012,29.1549,29.0958,29.1388,71821.3444
2008-02-27 11:40:00,54.27,54.29,54.19,54.23,40175.06452698911,29.1388,29.1495,29.0958,29.1173,40175.0645
2008-02-27 11:45:00,54.22,54.29,54.19,54.29,43092.80664347435,29.112,29.1495,29.0958,29.1495,43092.8066
2008-02-27 11:50:00,54.29,54.35,54.27,54.29,48591.6283245427,29.1495,29.1818,29.1388,29.1495,48591.6283
2008-02-27 11:55:00,54.28,54.35,54.28,54.34,30972.9547749972,29.1442,29.1818,29.1442,29.1764,30972.9548
2008-02-27 12:00:00,54.34,54.36,54.28,54.36,28391.87521041409,29.1764,29.1871,29.1442,29.1871,28391.8752
2008-02-27 12:05:00,54.35,54.35,54.29,54.34,29177.42116485243,29.1818,29.1818,29.1495,29.1764,29177.4212
2008-02-27 12:10:00,54.34,54.37,54.27,54.33,42531.70239030412,29.1764,29.1925,29.1388,29.171,42531.7024
2008-02-27 12:15:00,54.31,54.4,54.29,54.38,72494.66950959488,29.1603,29.2086,29.1495,29.1979,72494.6695
2008-02-27 12:20:00,54.38,54.45,54.3,54.3,45000.56110425317,29.1979,29.2354,29.1549,29.1549,45000.5611
2008-02-27 12:25:00,54.31,54.39,54.27,54.34,41297.27303332959,29.1603,29.2032,29.1388,29.1764,41297.273
2008-02-27 12:30:00,54.33,54.46,54.32,54.41,54651.55425878128,29.171,29.2408,29.1656,29.214,54651.5543
2008-02-27 12:35:00,54.41,54.53,54.38,54.44,27157.445853439567,29.214,29.2784,29.1979,29.2301,27157.4459
2008-02-27 12:40:00,54.43,54.62,54.4,54.62,24913.02884075861,29.2247,29.3267,29.2086,29.3267,24913.0288
2008-02-27 12:45:00,54.61,54.62,54.52,54.54,25698.574795196942,29.3214,29.3267,29.273,29.2838,25698.5748
2008-02-27 12:50:00,54.53,54.64,54.5,54.61,30411.85052182696,29.2784,29.3375,29.2623,29.3214,30411.8505
2008-02-27 12:55:00,54.6,54.62,54.54,54.59,141622.71350016832,29.316,29.3267,29.2838,29.3106,141622.7135
2008-02-27 13:00:00,54.58,54.7,54.57,54.66,37257.32241050387,29.3052,29.3697,29.2999,29.3482,37257.3224
2008-02-27 13:05:00,54.66,54.67,54.56,54.6,20648.6365166648,29.3482,29.3536,29.2945,29.316,20648.6365
2008-02-27 13:10:00,54.6,54.67,54.56,54.65,23005.2743799798,29.316,29.3536,29.2945,29.3428,23005.2744
2008-02-27 13:15:00,54.63,54.68,54.55,54.58,28728.53776231624,29.3321,29.3589,29.2891,29.3052,28728.5378
2008-02-27 13:20:00,54.56,54.57,54.46,54.56,29065.20031421838,29.2945,29.2999,29.2408,29.2945,29065.2003
2008-02-27 13:25:00,54.56,54.66,54.53,54.66,16384.24419257098,29.2945,29.3482,29.2784,29.3482,16384.2442
2008-02-27 13:30:00,54.66,54.74,54.62,54.63,67220.28952979464,29.3482,29.3912,29.3267,29.3321,67220.2895
2008-02-27 13:35:00,54.62,54.68,54.59,54.61,50836.04533722365,29.3267,29.3589,29.3106,29.3214,50836.0453
2008-02-27 13:40:00,54.62,54.75,54.59,54.72,56783.75042082819,29.3267,29.3965,29.3106,29.3804,56783.7504
2008-02-27 13:45:00,54.71,54.71,54.62,54.62,35125.12624845696,29.375,29.375,29.3267,29.3267,35125.1262
2008-02-27 13:50:00,54.63,54.68,54.59,54.62,36583.99730669958,29.3321,29.3589,29.3106,29.3267,36583.9973
2008-02-27 13:55:00,54.65,54.66,54.54,54.63,62058.13040062843,29.3428,29.3482,29.2838,29.3321,62058.1304
2008-02-27 14:00:00,54.62,54.62,54.39,54.39,81360.11670968466,29.3267,29.3267,29.2032,29.2032,81360.1167
2008-02-27 14:05:00,54.39,54.44,54.36,54.39,50836.04533722365,29.2032,29.2301,29.1871,29.2032,50836.0453
2008-02-27 14:10:00,54.4,54.48,54.35,54.45,96173.26899337897,29.2086,29.2516,29.1818,29.2354,96173.269
2008-02-27 14:15:00,54.45,54.46,54.41,54.43,20424.1948153967,29.2354,29.2408,29.214,29.2247,20424.1948
2008-02-27 14:20:00,54.42,54.48,54.37,54.4,80574.57075524631,29.2193,29.2516,29.1925,29.2086,80574.5708
2008-02-27 14:25:00,54.4,54.55,54.39,54.52,57905.95892716866,29.2086,29.2891,29.2032,29.273,57905.9589
2008-02-27 14:30:00,54.54,54.63,54.5,54.61,51621.59129166199,29.2838,29.3321,29.2623,29.3214,51621.5913
2008-02-27 14:35:00,54.59,54.61,54.51,54.51,68342.4980361351,29.3106,29.3214,29.2677,29.2677,68342.498
2008-02-27 14:40:00,54.52,54.65,54.5,54.57,70699.13589945012,29.273,29.3428,29.2623,29.2999,70699.1359
2008-02-27 14:45:00,54.57,54.62,54.54,54.58,31534.05902816743,29.2999,29.3267,29.2838,29.3052,31534.059
2008-02-27 14:50:00,54.58,54.59,54.54,54.56,31197.396476265287,29.3052,29.3106,29.2838,29.2945,31197.3965
2008-02-27 14:55:00,54.58,54.75,54.54,54.75,81023.45415778251,29.3052,29.3965,29.2838,29.3965,81023.4542
2008-02-27 15:00:00,54.76,54.8,54.69,54.72,134552.79991022332,29.4019,29.4234,29.3643,29.3804,134552.7999
2008-02-27 15:05:00,54.72,54.75,54.65,54.65,88205.58859836157,29.3804,29.3965,29.3428,29.3428,88205.5886
2008-02-27 15:10:00,54.66,54.7,54.63,54.67,41072.8313320615,29.3482,29.3697,29.3321,29.3536,41072.8313
2008-02-27 15:15:00,54.66,54.84,54.65,54.8,88991.13455279991,29.3482,29.4448,29.3428,29.4234,88991.1346
2008-02-27 15:20:00,54.8,54.86,54.67,54.67,72045.78610705868,29.4234,29.4556,29.3536,29.3536,72045.7861
2008-02-27 15:25:00,54.67,54.96,54.63,54.87,98081.02345415778,29.3536,29.5093,29.3321,29.461,98081.0235
2008-02-27 15:30:00,54.87,54.89,54.7,54.7,65761.41847155201,29.461,29.4717,29.3697,29.3697,65761.4185
2008-02-27 15:35:00,54.7,54.8,54.7,54.78,44551.67770171697,29.3697,29.4234,29.3697,29.4126,44551.6777
2008-02-27 15:40:00,54.78,54.82,54.66,54.8,160588.0372573224,29.4126,29.4341,29.3482,29.4234,160588.0373
2008-02-27 15:45:00,54.82,54.83,54.58,54.7,116260.80125687351,29.4341,29.4395,29.3052,29.3697,116260.8013
2008-02-27 15:50:00,54.7,54.73,54.55,54.63,144540.45561665358,29.3697,29.3858,29.2891,29.3321,144540.4556
2008-02-27 15:55:00,54.63,55.19,54.63,54.82,331051.509370441,29.3321,29.6328,29.3321,29.4341,331051.5094
2008-02-28 09:30:00,54.09,54.24,54.0,54.09,148355.96453821118,29.0422,29.1227,28.9938,29.0422,148355.9645
2008-02-28 09:35:00,54.09,54.21,53.94,53.99,64639.209965211536,29.0422,29.1066,28.9616,28.9885,64639.21
2008-02-28 09:40:00,54.02,54.16,53.98,53.98,69913.58994501177,29.0046,29.0797,28.9831,28.9831,69913.5899
2008-02-28 09:45:00,53.97,54.01,53.74,53.97,92357.76007182134,28.9777,28.9992,28.8542,28.9777,92357.7601
2008-02-28 09:50:00,53.97,54.16,53.93,54.16,102345.4157782516,28.9777,29.0797,28.9562,29.0797,102345.4158
2008-02-28 09:55:00,54.16,54.16,54.05,54.05,77544.60778812703,29.0797,29.0797,29.0207,29.0207,77544.6078
2008-02-28 10:00:00,54.06,54.24,54.01,54.11,80574.57075524631,29.026,29.1227,28.9992,29.0529,80574.5708
2008-02-28 10:05:00,54.11,54.15,54.05,54.06,80013.46650207609,29.0529,29.0744,29.0207,29.026,80013.4665
2008-02-28 10:10:00,54.06,54.08,53.91,53.95,147907.081135675,29.026,29.0368,28.9455,28.967,147907.0811
2008-02-28 10:15:00,53.96,54.03,53.94,53.97,64751.43081584558,28.9724,29.0099,28.9616,28.9777,64751.4308
2008-02-28 10:20:00,53.99,54.06,53.96,54.01,69240.26484120749,28.9885,29.026,28.9724,28.9992,69240.2648
2008-02-28 10:25:00,54.02,54.14,54.0,54.13,69801.36909437773,29.0046,29.069,28.9938,29.0636,69801.3691
2008-02-28 10:30:00,54.14,54.15,54.11,54.14,73616.87801593536,29.069,29.0744,29.0529,29.069,73616.878
2008-02-28 10:35:00,54.13,54.27,54.13,54.24,69464.70654247559,29.0636,29.1388,29.0636,29.1227,69464.7065
2008-02-28 10:40:00,54.25,54.29,54.17,54.18,47693.86151947032,29.1281,29.1495,29.0851,29.0905,47693.8615
2008-02-28 10:45:00,54.18,54.21,54.09,54.09,51958.25384356413,29.0905,29.1066,29.0422,29.0422,51958.2538
2008-02-28 10:50:00,54.06,54.14,54.05,54.06,50948.2661878577,29.026,29.069,29.0207,29.026,50948.2662
2008-02-28 10:55:00,54.06,54.11,53.98,53.98,43317.24834474245,29.026,29.0529,28.9831,28.9831,43317.2483
2008-02-28 11:00:00,53.98,53.98,53.51,53.55,122208.50634047804,28.9831,28.9831,28.7307,28.7522,122208.5063
2008-02-28 11:05:00,53.55,53.67,53.45,53.66,85736.72988441252,28.7522,28.8166,28.6985,28.8113,85736.7299
2008-02-28 11:10:00,53.67,53.71,53.6,53.64,52968.24149927056,28.8166,28.8381,28.7791,28.8005,52968.2415
2008-02-28 11:15:00,53.64,53.72,53.64,53.68,41858.37728649983,28.8005,28.8435,28.8005,28.822,41858.3773
2008-02-28 11:20:00,53.66,53.71,53.61,53.61,36808.43900796768,28.8113,28.8381,28.7844,28.7844,36808.439
2008-02-28 11:25:00,53.61,53.66,53.54,53.58,42307.26068903602,28.7844,28.8113,28.7468,28.7683,42307.2607
2008-02-28 11:30:00,53.58,53.59,53.47,53.49,34788.46369655482,28.7683,28.7737,28.7093,28.72,34788.4637
2008-02-28 11:35:00,53.5,53.56,53.47,53.56,36920.65985860173,28.7254,28.7576,28.7093,28.7576,36920.6599
2008-02-28 11:40:00,53.56,53.66,53.56,53.64,28728.53776231624,28.7576,28.8113,28.7576,28.8005,28728.5378
2008-02-28 11:45:00,53.64,53.66,53.62,53.65,34227.35944338458,28.8005,28.8113,28.7898,28.8059,34227.3594
2008-02-28 11:50:00,53.64,53.74,53.64,53.73,35798.45135226125,28.8005,28.8542,28.8005,28.8489,35798.4514
2008-02-28 11:55:00,53.73,53.91,53.72,53.9,51846.032992930086,28.8489,28.9455,28.8435,28.9401,51846.033
2008-02-28 12:00:00,53.9,53.96,53.84,53.93,31982.942430703624,28.9401,28.9724,28.9079,28.9562,31982.9424
2008-02-28 12:05:00,53.93,53.99,53.88,53.88,35012.90539782291,28.9562,28.9885,28.9294,28.9294,35012.9054
2008-02-28 12:10:00,53.89,53.89,53.73,53.74,31982.942430703624,28.9348,28.9348,28.8489,28.8542,31982.9424
2008-02-28 12:15:00,53.75,53.75,53.66,53.71,46796.094714397936,28.8596,28.8596,28.8113,28.8381,46796.0947
2008-02-28 12:20:00,53.72,53.87,53.71,53.87,17618.673549545503,28.8435,28.924,28.8381,28.924,17618.6735
2008-02-28 12:25:00,53.88,53.95,53.86,53.9,47132.75726630008,28.9294,28.967,28.9187,28.9401,47132.7573
2008-02-28 12:30:00,53.91,53.98,53.87,53.89,46571.65301312984,28.9455,28.9831,28.924,28.9348,46571.653
2008-02-28 12:35:00,53.91,53.96,53.86,53.92,24015.262035686228,28.9455,28.9724,28.9187,28.9509,24015.262
2008-02-28 12:40:00,53.91,53.94,53.81,53.81,36696.21815733363,28.9455,28.9616,28.8918,28.8918,36696.2182
2008-02-28 12:45:00,53.81,53.88,53.81,53.84,34227.35944338458,28.8918,28.9294,28.8918,28.9079,34227.3594
2008-02-28 12:50:00,53.84,53.86,53.73,53.74,46234.990461227695,28.9079,28.9187,28.8489,28.8542,46234.9905
2008-02-28 12:55:00,53.75,53.81,53.7,53.7,78217.93289193131,28.8596,28.8918,28.8328,28.8328,78217.9329
2008-02-28 13:00:00,53.69,53.7,53.64,53.67,39726.18112445292,28.8274,28.8328,28.8005,28.8166,39726.1811
2008-02-28 13:05:00,53.69,53.91,53.67,53.91,73504.65716530131,28.8274,28.9455,28.8166,28.9455,73504.6572
2008-02-28 13:10:00,53.9,53.91,53.81,53.83,51060.48703849175,28.9401,28.9455,28.8918,28.9026,51060.487
2008-02-28 13:15:00,53.83,53.83,53.72,53.72,46234.990461227695,28.9026,28.9026,28.8435,28.8435,46234.9905
2008-02-28 13:20:00,53.72,53.8,53.72,53.76,24127.48288632028,28.8435,28.8864,28.8435,28.865,24127.4829
2008-02-28 13:25:00,53.76,53.85,53.67,53.67,42082.818987767925,28.865,28.9133,28.8166,28.8166,42082.819
2008-02-28 13:30:00,53.68,53.73,53.66,53.72,26933.00415217147,28.822,28.8489,28.8113,28.8435,26933.0042
2008-02-28 13:35:00,53.72,53.8,53.71,53.74,30860.733924363147,28.8435,28.8864,28.8381,28.8542,30860.7339
2008-02-28 13:40:00,53.74,53.86,53.72,53.84,35012.90539782291,28.8542,28.9187,28.8435,28.9079,35012.9054
2008-02-28 13:45:00,53.85,53.88,53.77,53.88,43878.352597912686,28.9133,28.9294,28.8703,28.9294,43878.3526
2008-02-28 13:50:00,53.88,53.9,53.84,53.86,34564.02199528672,28.9294,28.9401,28.9079,28.9187,34564.022
2008-02-28 13:55:00,53.84,53.94,53.81,53.91,31309.617326899337,28.9079,28.9616,28.8918,28.9455,31309.6173
2008-02-28 14:00:00,53.92,53.93,53.79,53.85,38828.414319380536,28.9509,28.9562,28.8811,28.9133,38828.4143
2008-02-28 14:05:00,53.85,53.88,53.8,53.88,81809.00011222085,28.9133,28.9294,28.8864,28.9294,81809.0001
2008-02-28 14:10:00,53.88,53.91,53.82,53.89,34900.68454718887,28.9294,28.9455,28.8972,28.9348,34900.6845
2008-02-28 14:15:00,53.89,54.1,53.89,54.05,41746.156435865785,28.9348,29.0475,28.9348,29.0207,41746.1564
2008-02-28 14:20:00,54.04,54.16,54.02,54.05,75524.63247671416,29.0153,29.0797,29.0046,29.0207,75524.6325
2008-02-28 14:25:00,54.05,54.07,53.93,53.98,37032.880709235775,29.0207,29.0314,28.9562,28.9831,37032.8807
2008-02-28 14:30:00,53.97,54.07,53.97,54.01,27606.32925597576,28.9777,29.0314,28.9777,28.9992,27606.3293
2008-02-28 14:35:00,54.04,54.05,53.96,53.96,45112.781954887214,29.0153,29.0207,28.9724,28.9724,45112.782
2008-02-28 14:40:00,53.96,54.03,53.87,53.96,39501.73942318482,28.9724,29.0099,28.924,28.9724,39501.7394
2008-02-28 14:45:00,53.94,54.11,53.91,53.97,33554.03433958029,28.9616,29.0529,28.9455,28.9777,33554.0343
2008-02-28 14:50:00,53.97,54.14,53.97,54.07,31085.17562563124,28.9777,29.069,28.9777,29.0314,31085.1756
2008-02-28 14:55:00,54.06,54.07,53.97,54.04,39838.40197508697,29.026,29.0314,28.9777,29.0153,39838.402
2008-02-28 15:00:00,54.04,54.07,53.9,53.93,34002.917742116486,29.0153,29.0314,28.9401,28.9562,34002.9177
2008-02-28 15:05:00,53.91,54.0,53.88,53.97,49040.51172707889,28.9455,28.9938,28.9294,28.9777,49040.5117
2008-02-28 15:10:00,53.96,53.99,53.92,53.96,29850.74626865672,28.9724,28.9885,28.9509,28.9724,29850.7463
2008-02-28 15:15:00,53.96,53.99,53.82,53.89,37930.64751430816,28.9724,28.9885,28.8972,28.9348,37930.6475
2008-02-28 15:20:00,53.88,53.9,53.76,53.82,59701.49253731343,28.9294,28.9401,28.865,28.8972,59701.4925
2008-02-28 15:25:00,53.82,53.84,53.73,53.75,45000.56110425317,28.8972,28.9079,28.8489,28.8596,45000.5611
2008-02-28 15:30:00,53.75,53.83,53.73,53.74,54427.11255751318,28.8596,28.9026,28.8489,28.8542,54427.1126
2008-02-28 15:35:00,53.75,53.81,53.74,53.79,52631.57894736842,28.8596,28.8918,28.8542,28.8811,52631.5789
2008-02-28 15:40:00,53.79,53.93,53.78,53.82,83941.19627426776,28.8811,28.9562,28.8757,28.8972,83941.1963
2008-02-28 15:45:00,53.82,53.88,53.73,53.74,75861.29502861631,28.8972,28.9294,28.8489,28.8542,75861.295
2008-02-28 15:50:00,53.74,53.78,53.65,53.69,86297.83413758276,28.8542,28.8757,28.8059,28.8274,86297.8341
2008-02-28 15:55:00,53.68,53.8,53.67,53.72,177982.2691055998,28.822,28.8864,28.8166,28.8435,177982.2691
2008-02-29 09:30:00,53.01,53.23,52.81,52.86,98529.90685669395,28.4623,28.5804,28.3549,28.3817,98529.9069
2008-02-29 09:35:00,52.8,52.92,52.69,52.82,148019.30198630906,28.3495,28.414,28.2905,28.3603,148019.302
2008-02-29 09:40:00,52.87,52.92,52.4,52.51,143530.4679609471,28.3871,28.414,28.1348,28.1938,143530.468
2008-02-29 09:45:00,52.51,52.56,52.37,52.52,126921.78206710806,28.1938,28.2207,28.1186,28.1992,126921.7821
2008-02-29 09:50:00,52.52,52.59,52.27,52.35,224666.1429693637,28.1992,28.2368,28.065,28.1079,224666.143
2008-02-29 09:55:00,52.35,52.7,52.34,52.64,81696.7792615868,28.1079,28.2958,28.1025,28.2636,81696.7793
2008-02-29 10:00:00,52.64,52.87,52.49,52.85,133430.59140388283,28.2636,28.3871,28.1831,28.3764,133430.5914
2008-02-29 10:05:00,52.86,52.96,52.71,52.94,90898.88901357872,28.3817,28.4354,28.3012,28.4247,90898.889
2008-02-29 10:10:00,52.94,52.95,52.51,52.59,84614.52137807204,28.4247,28.4301,28.1938,28.2368,84614.5214
2008-02-29 10:15:00,52.59,52.7,52.57,52.68,115138.59275053303,28.2368,28.2958,28.226,28.2851,115138.5928
2008-02-29 10:20:00,52.69,52.7,52.49,52.54,64975.87251711368,28.2905,28.2958,28.1831,28.2099,64975.8725
2008-02-29 10:25:00,52.55,52.64,52.51,52.62,61945.90954999439,28.2153,28.2636,28.1938,28.2529,61945.9095
2008-02-29 10:30:00,52.63,52.73,52.51,52.73,55212.65851195152,28.2582,28.3119,28.1938,28.3119,55212.6585
2008-02-29 10:35:00,52.72,52.74,52.65,52.65,39726.18112445292,28.3066,28.3173,28.269,28.269,39726.1811
2008-02-29 10:40:00,52.66,52.75,52.66,52.75,57905.95892716866,28.2744,28.3227,28.2744,28.3227,57905.9589
2008-02-29 10:45:00,52.75,52.8,52.68,52.8,56110.4253170239,28.3227,28.3495,28.2851,28.3495,56110.4253
2008-02-29 10:50:00,52.81,52.84,52.73,52.84,44215.01514981483,28.3549,28.371,28.3119,28.371,44215.0151
2008-02-29 10:55:00,52.84,52.95,52.83,52.89,47469.41981820222,28.371,28.4301,28.3656,28.3978,47469.4198
2008-02-29 11:00:00,52.89,52.9,52.72,52.76,35798.45135226125,28.3978,28.4032,28.3066,28.328,35798.4514
2008-02-29 11:05:00,52.75,52.93,52.73,52.93,10324.318258332398,28.3227,28.4193,28.3119,28.4193,10324.3183
2008-02-29 11:10:00,52.93,52.93,52.82,52.82,37706.20581304006,28.4193,28.4193,28.3603,28.3603,37706.2058
2008-02-29 11:15:00,52.82,52.93,52.8,52.9,26259.679048367187,28.3603,28.4193,28.3495,28.4032,26259.679
2008-02-29 11:20:00,52.89,52.89,52.78,52.8,22556.390977443607,28.3978,28.3978,28.3388,28.3495,22556.391
2008-02-29 11:25:00,52.81,52.94,52.8,52.88,66210.3018740882,28.3549,28.4247,28.3495,28.3925,66210.3019
2008-02-29 11:30:00,52.88,52.95,52.83,52.93,29738.525418022666,28.3925,28.4301,28.3656,28.4193,29738.5254
2008-02-29 11:35:00,52.95,52.95,52.82,52.82,35461.78880035911,28.4301,28.4301,28.3603,28.3603,35461.7888
2008-02-29 11:40:00,52.82,52.9,52.78,52.85,48479.40747390865,28.3603,28.4032,28.3388,28.3764,48479.4075
2008-02-29 11:45:00,52.85,52.88,52.8,52.8,41633.93558523173,28.3764,28.3925,28.3495,28.3495,41633.9356
2008-02-29 11:50:00,52.8,52.81,52.75,52.75,24913.02884075861,28.3495,28.3549,28.3227,28.3227,24913.0288
2008-02-29 11:55:00,52.75,52.8,52.65,52.71,37818.42666367411,28.3227,28.3495,28.269,28.3012,37818.4267
2008-02-29 12:00:00,52.71,52.74,52.52,52.6,41521.714734597685,28.3012,28.3173,28.1992,28.2421,41521.7147
2008-02-29 12:05:00,52.6,52.65,52.58,52.65,19526.42801032432,28.2421,28.269,28.2314,28.269,19526.428
2008-02-29 12:10:00,52.65,52.68,52.65,52.68,40848.3896307934,28.269,28.2851,28.269,28.2851,40848.3896
2008-02-29 12:15:00,52.67,52.74,52.57,52.72,67669.17293233082,28.2797,28.3173,28.226,28.3066,67669.1729
2008-02-29 12:20:00,52.71,52.76,52.71,52.74,19414.207159690268,28.3012,28.328,28.3012,28.3173,19414.2072
2008-02-29 12:25:00,52.74,52.9,52.74,52.88,66995.84782852653,28.3173,28.4032,28.3173,28.3925,66995.8478
2008-02-29 12:30:00,52.85,52.89,52.74,52.77,29738.525418022666,28.3764,28.3978,28.3173,28.3334,29738.5254
2008-02-29 12:35:00,52.77,52.77,52.62,52.62,28055.21265851195,28.3334,28.3334,28.2529,28.2529,28055.2127
2008-02-29 12:40:00,52.63,52.69,52.57,52.58,32544.04668387386,28.2582,28.2905,28.226,28.2314,32544.0467
2008-02-29 12:45:00,52.58,52.62,52.53,52.53,32431.82583323981,28.2314,28.2529,28.2046,28.2046,32431.8258
2008-02-29 12:50:00,52.55,52.64,52.54,52.62,30187.40882055886,28.2153,28.2636,28.2099,28.2529,30187.4088
2008-02-29 12:55:00,52.61,52.7,52.57,52.65,32095.16328133767,28.2475,28.2958,28.226,28.269,32095.1633
2008-02-29 13:00:00,52.65,52.71,52.62,52.7,21770.84502300528,28.269,28.3012,28.2529,28.2958,21770.845
2008-02-29 13:05:00,52.69,52.74,52.58,52.73,53080.46234990461,28.2905,28.3173,28.2314,28.3119,53080.4623
2008-02-29 13:10:00,52.73,52.73,52.6,52.62,26820.783301537424,28.3119,28.3119,28.2421,28.2529,26820.7833
2008-02-29 13:15:00,52.63,52.75,52.59,52.69,36471.776456065534,28.2582,28.3227,28.2368,28.2905,36471.7765
2008-02-29 13:20:00,52.66,52.74,52.65,52.72,30075.18796992481,28.2744,28.3173,28.269,28.3066,30075.188
2008-02-29 13:25:00,52.72,52.74,52.67,52.71,24913.02884075861,28.3066,28.3173,28.2797,28.3012,24913.0288
2008-02-29 13:30:00,52.69,52.71,52.44,52.51,59925.934238581525,28.2905,28.3012,28.1562,28.1938,59925.9342
2008-02-29 13:35:00,52.49,52.53,52.41,52.51,49040.51172707889,28.1831,28.2046,28.1401,28.1938,49040.5117
2008-02-29 13:40:00,52.52,52.57,52.49,52.49,44439.45685108293,28.1992,28.226,28.1831,28.1831,44439.4569
2008-02-29 13:45:00,52.5,52.5,52.29,52.35,92245.5392211873,28.1884,28.1884,28.0757,28.1079,92245.5392
2008-02-29 13:50:00,52.36,52.37,52.25,52.26,89215.576254068,28.1133,28.1186,28.0542,28.0596,89215.5763
2008-02-29 13:55:00,52.28,52.29,52.22,52.25,57344.85467399842,28.0703,28.0757,28.0381,28.0542,57344.8547
2008-02-29 14:00:00,52.23,52.24,52.16,52.16,90674.44731231064,28.0435,28.0488,28.0059,28.0059,90674.4473
2008-02-29 14:05:00,52.17,52.25,52.15,52.19,99427.67366176636,28.0113,28.0542,28.0005,28.022,99427.6737
2008-02-29 14:10:00,52.21,52.24,52.12,52.14,105712.04129727304,28.0327,28.0488,27.9844,27.9952,105712.0413
2008-02-29 14:15:00,52.13,52.21,52.08,52.21,63292.55975760296,27.9898,28.0327,27.9629,28.0327,63292.5598
2008-02-29 14:20:00,52.21,52.31,52.12,52.17,77207.94523622488,28.0327,28.0864,27.9844,28.0113,77207.9452
2008-02-29 14:25:00,52.18,52.2,52.04,52.11,63517.001458871055,28.0166,28.0274,27.9415,27.979,63517.0015
2008-02-29 14:30:00,52.1,52.11,51.92,51.93,95499.94388957469,27.9737,27.979,27.877,27.8824,95499.9439
2008-02-29 14:35:00,51.92,52.07,51.91,52.03,106722.02895297944,27.877,27.9576,27.8717,27.9361,106722.029
2008-02-29 14:40:00,52.03,52.16,51.98,52.08,131522.83694310402,27.9361,28.0059,27.9092,27.9629,131522.8369
2008-02-29 14:45:00,52.08,52.12,52.0,52.0,150488.1607002581,27.9629,27.9844,27.92,27.92,150488.1607
2008-02-29 14:50:00,52.01,52.03,51.99,52.0,85736.72988441252,27.9254,27.9361,27.9146,27.92,85736.7299
2008-02-29 14:55:00,52.01,52.03,51.9,51.9,102794.29918078778,27.9254,27.9361,27.8663,27.8663,102794.2992
2008-02-29 15:00:00,51.89,51.92,51.76,51.84,128156.2114240826,27.8609,27.877,27.7911,27.8341,128156.2114
2008-02-29 15:05:00,51.84,51.93,51.84,51.84,151161.4858040624,27.8341,27.8824,27.8341,27.8341,151161.4858
2008-02-29 15:10:00,51.84,51.84,51.67,51.78,226012.79317697228,27.8341,27.8341,27.7428,27.8019,226012.7932
2008-02-29 15:15:00,51.79,51.81,51.67,51.73,151273.70665469643,27.8072,27.818,27.7428,27.775,151273.7067
2008-02-29 15:20:00,51.73,52.01,51.69,51.92,150600.38155089214,27.775,27.9254,27.7535,27.877,150600.3816
2008-02-29 15:25:00,51.92,51.94,51.86,51.94,119851.86847716304,27.877,27.8878,27.8448,27.8878,119851.8685
2008-02-29 15:30:00,51.93,51.96,51.88,51.96,147682.6394344069,27.8824,27.8985,27.8556,27.8985,147682.6394
2008-02-29 15:35:00,51.96,51.97,51.9,51.91,159914.7121535181,27.8985,27.9039,27.8663,27.8717,159914.7122
2008-02-29 15:40:00,51.9,51.92,51.77,51.84,358096.7343732465,27.8663,27.877,27.7965,27.8341,358096.7344
2008-02-29 15:45:00,51.84,51.88,51.73,51.76,342498.0361351139,27.8341,27.8556,27.775,27.7911,342498.0361
2008-02-29 15:50:00,51.75,51.87,51.7,51.84,435978.0047132757,27.7858,27.8502,27.7589,27.8341,435978.0047
2008-02-29 15:55:00,51.84,52.03,51.84,51.96,389518.5725507799,27.8341,27.9361,27.8341,27.8985,389518.5726
2008-03-03 09:30:00,51.75,52.48,51.67,51.74,121535.18123667376,27.7858,28.1777,27.7428,27.7804,121535.1812
2008-03-03 09:35:00,51.72,51.73,51.58,51.59,93704.41027942993,27.7696,27.775,27.6945,27.6998,93704.4103
2008-03-03 09:40:00,51.58,51.59,51.08,51.1,76983.50353495679,27.6945,27.6998,27.426,27.4368,76983.5035
2008-03-03 09:45:00,51.09,51.1,50.8,50.83,106834.24980361352,27.4314,27.4368,27.2757,27.2918,106834.2498
2008-03-03 09:50:00,50.8,50.88,50.58,50.75,194478.73414880483,27.2757,27.3186,27.1576,27.2488,194478.7341
2008-03-03 09:55:00,50.75,50.77,50.67,50.69,62619.234653798674,27.2488,27.2596,27.2059,27.2166,62619.2347
2008-03-03 10:00:00,50.69,50.96,50.68,50.83,160588.0372573224,27.2166,27.3616,27.2112,27.2918,160588.0373
2008-03-03 10:05:00,50.83,50.98,50.77,50.97,118280.77656828638,27.2918,27.3723,27.2596,27.367,118280.7766
2008-03-03 10:10:00,50.98,51.15,50.96,51.1,56334.867018292,27.3723,27.4636,27.3616,27.4368,56334.867
2008-03-03 10:15:00,51.1,51.32,51.06,51.3,73841.31971720346,27.4368,27.5549,27.4153,27.5441,73841.3197
2008-03-03 10:20:00,51.26,51.29,51.09,51.16,59028.167433509145,27.5227,27.5388,27.4314,27.469,59028.1674
2008-03-03 10:25:00,51.16,51.3,51.15,51.21,46796.094714397936,27.469,27.5441,27.4636,27.4958,46796.0947
2008-03-03 10:30:00,51.21,51.21,51.05,51.05,63965.88486140725,27.4958,27.4958,27.4099,27.4099,63965.8849
2008-03-03 10:35:00,51.05,51.05,50.88,50.89,58018.17977780271,27.4099,27.4099,27.3186,27.324,58018.1798
2008-03-03 10:40:00,50.9,51.02,50.9,50.94,35125.12624845696,27.3294,27.3938,27.3294,27.3508,35125.1262
2008-03-03 10:45:00,50.94,51.03,50.88,50.97,52070.47469419818,27.3508,27.3992,27.3186,27.367,52070.4747
2008-03-03 10:50:00,50.97,51.02,50.97,51.01,26147.458197733136,27.367,27.3938,27.367,27.3884,26147.4582
2008-03-03 10:55:00,51.01,51.06,50.87,50.89,66659.1852766244,27.3884,27.4153,27.3133,27.324,66659.1853
2008-03-03 11:00:00,50.89,50.93,50.75,50.77,96173.26899337897,27.324,27.3455,27.2488,27.2596,96173.269
2008-03-03 11:05:00,50.77,50.92,50.77,50.9,47132.75726630008,27.2596,27.3401,27.2596,27.3294,47132.7573
2008-03-03 11:10:00,50.91,50.94,50.84,50.91,90898.88901357872,27.3347,27.3508,27.2972,27.3347,90898.889
2008-03-03 11:15:00,50.93,50.98,50.89,50.89,66210.3018740882,27.3455,27.3723,27.324,27.324,66210.3019
2008-03-03 11:20:00,50.89,51.25,50.88,51.25,49601.61598024913,27.324,27.5173,27.3186,27.5173,49601.616
2008-03-03 11:25:00,51.23,51.29,51.2,51.21,29626.30456738862,27.5066,27.5388,27.4904,27.4958,29626.3046
2008-03-03 11:30:00,51.21,51.33,51.21,51.3,29962.967119290763,27.4958,27.5602,27.4958,27.5441,29962.9671
2008-03-03 11:35:00,51.3,51.47,51.26,51.44,49377.17427898103,27.5441,27.6354,27.5227,27.6193,49377.1743
2008-03-03 11:40:00,51.44,51.45,51.27,51.27,30860.733924363147,27.6193,27.6247,27.528,27.528,30860.7339
2008-03-03 11:45:00,51.27,51.27,51.15,51.15,71821.34440579059,27.528,27.528,27.4636,27.4636,71821.3444
2008-03-03 11:50:00,51.14,51.44,51.09,51.44,55549.32106385366,27.4582,27.6193,27.4314,27.6193,55549.3211
2008-03-03 11:55:00,51.44,51.51,51.42,51.46,32095.16328133767,27.6193,27.6569,27.6086,27.63,32095.1633
2008-03-03 12:00:00,51.47,51.49,51.29,51.29,16272.02334193693,27.6354,27.6462,27.5388,27.5388,16272.0233
2008-03-03 12:05:00,51.29,51.29,51.1,51.13,77320.16608685894,27.5388,27.5388,27.4368,27.4529,77320.1661
2008-03-03 12:10:00,51.11,51.15,51.09,51.13,38603.97261811244,27.4421,27.4636,27.4314,27.4529,38603.9726
2008-03-03 12:15:00,51.13,51.18,51.04,51.18,36920.65985860173,27.4529,27.4797,27.4045,27.4797,36920.6599
2008-03-03 12:20:00,51.19,51.34,51.18,51.34,41297.27303332959,27.4851,27.5656,27.4797,27.5656,41297.273
2008-03-03 12:25:00,51.34,51.44,51.29,51.38,52743.79979800247,27.5656,27.6193,27.5388,27.5871,52743.7998
2008-03-03 12:30:00,51.37,51.46,51.36,51.4,44551.67770171697,27.5817,27.63,27.5764,27.5978,44551.6777
2008-03-03 12:35:00,51.39,51.39,51.21,51.35,50162.72023341936,27.5925,27.5925,27.4958,27.571,50162.7202
2008-03-03 12:40:00,51.35,51.35,51.26,51.32,25249.69139266076,27.571,27.571,27.5227,27.5549,25249.6914
2008-03-03 12:45:00,51.3,51.3,51.17,51.19,40062.84367635506,27.5441,27.5441,27.4743,27.4851,40062.8437
2008-03-03 12:50:00,51.2,51.21,51.16,51.17,23005.2743799798,27.4904,27.4958,27.469,27.4743,23005.2744
2008-03-03 12:55:00,51.17,51.2,51.1,51.18,32656.26753450791,27.4743,27.4904,27.4368,27.4797,32656.2675
2008-03-03 13:00:00,51.19,51.23,51.16,51.18,52294.91639546627,27.4851,27.5066,27.469,27.4797,52294.9164
2008-03-03 13:05:00,51.19,51.26,51.18,51.2,51284.928739759845,27.4851,27.5227,27.4797,27.4904,51284.9287
2008-03-03 13:10:00,51.19,51.24,51.14,51.19,34900.68454718887,27.4851,27.5119,27.4582,27.4851,34900.6845
2008-03-03 13:15:00,51.21,51.24,51.16,51.18,33217.37178767815,27.4958,27.5119,27.469,27.4797,33217.3718
2008-03-03 13:20:00,51.16,51.24,51.15,51.24,28055.21265851195,27.469,27.5119,27.4636,27.5119,28055.2127
2008-03-03 13:25:00,51.25,51.39,51.25,51.38,35574.00965099315,27.5173,27.5925,27.5173,27.5871,35574.0097
2008-03-03 13:30:00,51.37,51.43,51.31,51.31,49377.17427898103,27.5817,27.6139,27.5495,27.5495,49377.1743
2008-03-03 13:35:00,51.32,51.4,51.3,51.4,31309.617326899337,27.5549,27.5978,27.5441,27.5978,31309.6173
2008-03-03 13:40:00,51.39,51.42,51.35,51.38,49713.83683088318,27.5925,27.6086,27.571,27.5871,49713.8368
2008-03-03 13:45:00,51.38,51.57,51.35,51.51,49040.51172707889,27.5871,27.6891,27.571,27.6569,49040.5117
2008-03-03 13:50:00,51.51,51.55,51.43,51.46,32095.16328133767,27.6569,27.6784,27.6139,27.63,32095.1633
2008-03-03 13:55:00,51.45,51.45,51.27,51.28,29626.30456738862,27.6247,27.6247,27.528,27.5334,29626.3046
2008-03-03 14:00:00,51.28,51.35,51.22,51.32,53417.124901806754,27.5334,27.571,27.5012,27.5549,53417.1249
2008-03-03 14:05:00,51.31,51.35,51.27,51.34,31646.27987880148,27.5495,27.571,27.528,27.5656,31646.2799
2008-03-03 14:10:00,51.33,51.51,51.29,51.44,50499.38278532151,27.5602,27.6569,27.5388,27.6193,50499.3828
2008-03-03 14:15:00,51.45,51.45,51.23,51.26,68005.83548423297,27.6247,27.6247,27.5066,27.5227,68005.8355
2008-03-03 14:20:00,51.26,51.28,51.2,51.28,43429.4691953765,27.5227,27.5334,27.4904,27.5334,43429.4692
2008-03-03 14:25:00,51.28,51.35,51.22,51.31,46347.21131186174,27.5334,27.571,27.5012,27.5495,46347.2113
2008-03-03 14:30:00,51.31,51.47,51.3,51.37,42195.03983840197,27.5495,27.6354,27.5441,27.5817,42195.0398
2008-03-03 14:35:00,51.37,51.38,51.22,51.27,44551.67770171697,27.5817,27.5871,27.5012,27.528,44551.6777
2008-03-03 14:40:00,51.29,51.37,51.19,51.26,68454.71888676916,27.5388,27.5817,27.4851,27.5227,68454.7189
2008-03-03 14:45:00,51.26,51.32,51.17,51.21,65312.53506901582,27.5227,27.5549,27.4743,27.4958,65312.5351
2008-03-03 14:50:00,51.19,51.27,51.16,51.18,42531.70239030412,27.4851,27.528,27.469,27.4797,42531.7024
2008-03-03 14:55:00,51.18,51.19,51.06,51.08,52294.91639546627,27.4797,27.4851,27.4153,27.426,52294.9164
2008-03-03 15:00:00,51.09,51.25,51.08,51.22,39838.40197508697,27.4314,27.5173,27.426,27.5012,39838.402
2008-03-03 15:05:00,51.23,51.29,51.15,51.18,38603.97261811244,27.5066,27.5388,27.4636,27.4797,38603.9726
2008-03-03 15:10:00,51.21,51.24,51.14,51.23,59140.38828414319,27.4958,27.5119,27.4582,27.5066,59140.3883
2008-03-03 15:15:00,51.23,51.42,51.2,51.37,60823.70104365391,27.5066,27.6086,27.4904,27.5817,60823.701
2008-03-03 15:20:00,51.37,51.44,51.33,51.34,48142.7449220065,27.5817,27.6193,27.5602,27.5656,48142.7449
2008-03-03 15:25:00,51.33,51.44,51.28,51.39,69464.70654247559,27.5602,27.6193,27.5334,27.5925,69464.7065
2008-03-03 15:30:00,51.37,51.56,51.32,51.47,83604.53372236561,27.5817,27.6837,27.5549,27.6354,83604.5337
2008-03-03 15:35:00,51.47,51.59,51.4,51.41,153854.78621927954,27.6354,27.6998,27.5978,27.6032,153854.7862
2008-03-03 15:40:00,51.41,51.55,51.35,51.48,60487.038491751766,27.6032,27.6784,27.571,27.6408,60487.0385
2008-03-03 15:45:00,51.49,51.5,51.39,51.43,91011.10986421276,27.6462,27.6515,27.5925,27.6139,91011.1099
2008-03-03 15:50:00,51.43,51.57,51.41,51.51,121310.73953540568,27.6139,27.6891,27.6032,27.6569,121310.7395
2008-03-03 15:55:00,51.51,51.59,51.44,51.58,156548.0866344967,27.6569,27.6998,27.6193,27.6945,156548.0866
2008-03-04 09:30:00,50.86,51.0,50.67,50.85,116485.24295814162,27.3079,27.3831,27.2059,27.3025,116485.243
2008-03-04 09:35:00,50.87,51.15,50.86,51.04,71933.56525642464,27.3133,27.4636,27.3079,27.4045,71933.5653
2008-03-04 09:40:00,51.02,51.16,50.92,50.92,52294.91639546627,27.3938,27.469,27.3401,27.3401,52294.9164
2008-03-04 09:45:00,50.91,51.05,50.9,51.02,60711.48019301986,27.3347,27.4099,27.3294,27.3938,60711.4802
2008-03-04 09:50:00,51.03,51.2,51.0,51.14,64863.65166647963,27.3992,27.4904,27.3831,27.4582,64863.6517
2008-03-04 09:55:00,51.15,51.18,51.0,51.05,60262.59679048367,27.4636,27.4797,27.3831,27.4099,60262.5968
2008-03-04 10:00:00,51.06,51.1,50.88,50.97,144764.89731792166,27.4153,27.4368,27.3186,27.367,144764.8973
2008-03-04 10:05:00,50.99,51.03,50.77,51.01,84053.4171249018,27.3777,27.3992,27.2596,27.3884,84053.4171
2008-03-04 10:10:00,51.0,51.19,50.97,51.07,58467.0631803389,27.3831,27.4851,27.367,27.4206,58467.0632
2008-03-04 10:15:00,51.09,51.12,51.01,51.11,52182.69554483223,27.4314,27.4475,27.3884,27.4421,52182.6955
2008-03-04 10:20:00,51.11,51.21,51.06,51.16,50611.60363595556,27.4421,27.4958,27.4153,27.469,50611.6036
2008-03-04 10:25:00,51.14,51.14,50.89,50.93,43541.69004601055,27.4582,27.4582,27.324,27.3455,43541.69
2008-03-04 10:30:00,50.92,51.02,50.84,51.02,56559.30871956009,27.3401,27.3938,27.2972,27.3938,56559.3087
2008-03-04 10:35:00,51.02,51.09,50.99,51.06,52743.79979800247,27.3938,27.4314,27.3777,27.4153,52743.7998
2008-03-04 10:40:00,51.06,51.06,50.77,50.78,72158.00695769273,27.4153,27.4153,27.2596,27.2649,72158.007
2008-03-04 10:45:00,50.79,50.86,50.59,50.59,71596.9027045225,27.2703,27.3079,27.1629,27.1629,71596.9027
2008-03-04 10:50:00,50.6,50.68,50.43,50.45,119515.2059252609,27.1683,27.2112,27.077,27.0878,119515.2059
2008-03-04 10:55:00,50.45,50.5,50.41,50.47,92469.9809224554,27.0878,27.1146,27.0663,27.0985,92469.9809
2008-03-04 11:00:00,50.47,50.64,50.37,50.59,81584.55841095276,27.0985,27.1898,27.0448,27.1629,81584.5584
2008-03-04 11:05:00,50.57,50.57,50.36,50.48,84726.74222870609,27.1522,27.1522,27.0394,27.1039,84726.7422
2008-03-04 11:10:00,50.46,50.65,50.44,50.65,42419.48153967007,27.0931,27.1951,27.0824,27.1951,42419.4815
2008-03-04 11:15:00,50.67,50.75,50.67,50.67,61721.46784872629,27.2059,27.2488,27.2059,27.2059,61721.4678
2008-03-04 11:20:00,50.67,50.83,50.67,50.74,47693.86151947032,27.2059,27.2918,27.2059,27.2435,47693.8615
2008-03-04 11:25:00,50.73,50.8,50.68,50.76,40287.28537762316,27.2381,27.2757,27.2112,27.2542,40287.2854
2008-03-04 11:30:00,50.77,50.8,50.7,50.72,33778.476040848385,27.2596,27.2757,27.222,27.2327,33778.476
2008-03-04 11:35:00,50.73,50.9,50.73,50.86,53417.124901806754,27.2381,27.3294,27.2381,27.3079,53417.1249
2008-03-04 11:40:00,50.86,50.91,50.77,50.77,39613.96027381888,27.3079,27.3347,27.2596,27.2596,39613.9603
2008-03-04 11:45:00,50.78,50.83,50.72,50.78,41970.59813713388,27.2649,27.2918,27.2327,27.2649,41970.5981
2008-03-04 11:50:00,50.79,50.86,50.79,50.79,33778.476040848385,27.2703,27.3079,27.2703,27.2703,33778.476
2008-03-04 11:55:00,50.79,50.79,50.65,50.68,53978.229154976994,27.2703,27.2703,27.1951,27.2112,53978.2292
2008-03-04 12:00:00,50.69,50.82,50.65,50.8,40287.28537762316,27.2166,27.2864,27.1951,27.2757,40287.2854
2008-03-04 12:05:00,50.8,50.86,50.78,50.85,40736.16878015935,27.2757,27.3079,27.2649,27.3025,40736.1688
2008-03-04 12:10:00,50.83,50.91,50.75,50.76,46683.87386376388,27.2918,27.3347,27.2488,27.2542,46683.8739
2008-03-04 12:15:00,50.75,50.81,50.74,50.77,32319.604982605768,27.2488,27.281,27.2435,27.2596,32319.605
2008-03-04 12:20:00,50.76,50.86,50.75,50.82,25361.9122432948,27.2542,27.3079,27.2488,27.2864,25361.9122
2008-03-04 12:25:00,50.82,50.88,50.81,50.88,31309.617326899337,27.2864,27.3186,27.281,27.3186,31309.6173
2008-03-04 12:30:00,50.88,51.05,50.88,51.02,54539.33340814723,27.3186,27.4099,27.3186,27.3938,54539.3334
2008-03-04 12:35:00,51.02,51.03,50.9,50.92,39165.07687128268,27.3938,27.3992,27.3294,27.3401,39165.0769
2008-03-04 12:40:00,50.91,51.03,50.9,50.9,22444.17012680956,27.3347,27.3992,27.3294,27.3294,22444.1701
2008-03-04 12:45:00,50.9,50.91,50.77,50.77,38379.53091684435,27.3294,27.3347,27.2596,27.2596,38379.5309
2008-03-04 12:50:00,50.77,50.79,50.67,50.77,33217.37178767815,27.2596,27.2703,27.2059,27.2596,33217.3718
2008-03-04 12:55:00,50.78,50.81,50.61,50.67,40062.84367635506,27.2649,27.281,27.1737,27.2059,40062.8437
2008-03-04 13:00:00,50.66,50.69,50.61,50.61,42756.14409157221,27.2005,27.2166,27.1737,27.1737,42756.1441
2008-03-04 13:05:00,50.62,50.7,50.61,50.69,46796.094714397936,27.179,27.222,27.1737,27.2166,46796.0947
2008-03-04 13:10:00,50.69,50.78,50.68,50.77,68566.93973740321,27.2166,27.2649,27.2112,27.2596,68566.9397
2008-03-04 13:15:00,50.78,50.85,50.73,50.73,57120.41297273033,27.2649,27.3025,27.2381,27.2381,57120.413
2008-03-04 13:20:00,50.73,50.75,50.68,50.7,44551.67770171697,27.2381,27.2488,27.2112,27.222,44551.6777
2008-03-04 13:25:00,50.7,50.91,50.69,50.87,64526.98911457748,27.222,27.3347,27.2166,27.3133,64526.9891
2008-03-04 13:30:00,50.87,50.87,50.69,50.7,63517.001458871055,27.3133,27.3133,27.2166,27.222,63517.0015
2008-03-04 13:35:00,50.71,50.71,50.53,50.61,50499.38278532151,27.2274,27.2274,27.1307,27.1737,50499.3828
2008-03-04 13:40:00,50.62,50.8,50.61,50.77,46571.65301312984,27.179,27.2757,27.1737,27.2596,46571.653
2008-03-04 13:45:00,50.77,50.86,50.69,50.7,55661.54191448771,27.2596,27.3079,27.2166,27.222,55661.5419
2008-03-04 13:50:00,50.7,50.9,50.64,50.86,50387.161934687465,27.222,27.3294,27.1898,27.3079,50387.1619
2008-03-04 13:55:00,50.86,50.87,50.71,50.77,57120.41297273033,27.3079,27.3133,27.2274,27.2596,57120.413
2008-03-04 14:00:00,50.77,50.8,50.61,50.66,53753.787453708894,27.2596,27.2757,27.1737,27.2005,53753.7875
2008-03-04 14:05:00,50.62,50.69,50.56,50.65,57681.51722590057,27.179,27.2166,27.1468,27.1951,57681.5172
2008-03-04 14:10:00,50.64,50.82,50.63,50.82,49489.39512961508,27.1898,27.2864,27.1844,27.2864,49489.3951
2008-03-04 14:15:00,50.82,50.88,50.7,50.88,57120.41297273033,27.2864,27.3186,27.222,27.3186,57120.413
2008-03-04 14:20:00,50.86,51.05,50.8,50.94,108629.78341375828,27.3079,27.4099,27.2757,27.3508,108629.7834
2008-03-04 14:25:00,50.95,50.99,50.8,50.8,32992.93008641005,27.3562,27.3777,27.2757,27.2757,32992.9301
2008-03-04 14:30:00,50.8,50.88,50.73,50.81,56671.529570194136,27.2757,27.3186,27.2381,27.281,56671.5296
2008-03-04 14:35:00,50.81,50.83,50.77,50.79,57457.07552463248,27.281,27.2918,27.2596,27.2703,57457.0755
2008-03-04 14:40:00,50.79,51.18,50.78,51.12,86185.6132869487,27.2703,27.4797,27.2649,27.4475,86185.6133
2008-03-04 14:45:00,51.1,51.35,50.98,51.25,69128.04399057344,27.4368,27.571,27.3723,27.5173,69128.044
2008-03-04 14:50:00,51.25,51.38,51.11,51.21,126921.78206710806,27.5173,27.5871,27.4421,27.4958,126921.7821
2008-03-04 14:55:00,51.22,51.23,50.95,51.05,58691.504881607,27.5012,27.5066,27.3562,27.4099,58691.5049
2008-03-04 15:00:00,51.05,51.37,50.95,51.33,73280.21546403322,27.4099,27.5817,27.3562,27.5602,73280.2155
2008-03-04 15:05:00,51.33,51.51,51.09,51.48,274043.3172483447,27.5602,27.6569,27.4314,27.6408,274043.3172
2008-03-04 15:10:00,51.48,51.49,51.19,51.36,111884.18808214566,27.6408,27.6462,27.4851,27.5764,111884.1881
2008-03-04 15:15:00,51.37,51.54,51.31,51.43,125014.02760632924,27.5817,27.673,27.5495,27.6139,125014.0276
2008-03-04 15:20:00,51.43,51.43,51.34,51.39,105936.48299854112,27.6139,27.6139,27.5656,27.5925,105936.483
2008-03-04 15:25:00,51.39,51.42,51.22,51.26,112557.51318594994,27.5925,27.6086,27.5012,27.5227,112557.5132
2008-03-04 15:30:00,51.26,51.35,51.22,51.33,94714.39793513634,27.5227,27.571,27.5012,27.5602,94714.3979
2008-03-04 15:35:00,51.35,51.51,51.27,51.27,124677.36505442712,27.571,27.6569,27.528,27.528,124677.3651
2008-03-04 15:40:00,51.28,51.41,51.22,51.26,211536.3034451801,27.5334,27.6032,27.5012,27.5227,211536.3034
2008-03-04 15:45:00,51.26,51.28,51.11,51.22,142408.25945460665,27.5227,27.5334,27.4421,27.5012,142408.2595
2008-03-04 15:50:00,51.23,51.29,51.14,51.22,68454.71888676916,27.5066,27.5388,27.4582,27.5012,68454.7189
2008-03-04 15:55:00,51.22,51.43,51.21,51.29,148692.62709011332,27.5012,27.6139,27.4958,27.5388,148692.6271
2008-03-05 09:30:00,51.52,51.81,51.38,51.81,67108.06867916058,27.6623,27.818,27.5871,27.818,67108.0687
2008-03-05 09:35:00,51.78,51.85,51.67,51.79,82706.76691729322,27.8019,27.8394,27.7428,27.8072,82706.7669
2008-03-05 09:40:00,51.8,51.84,51.51,51.58,61048.14274492201,27.8126,27.8341,27.6569,27.6945,61048.1427
2008-03-05 09:45:00,51.59,51.82,51.59,51.81,68342.4980361351,27.6998,27.8233,27.6998,27.818,68342.498
2008-03-05 09:50:00,51.79,51.86,51.77,51.84,53192.68320053866,27.8072,27.8448,27.7965,27.8341,53192.6832
2008-03-05 09:55:00,51.84,51.95,51.82,51.92,56671.529570194136,27.8341,27.8931,27.8233,27.877,56671.5296
2008-03-05 10:00:00,51.92,52.32,51.92,52.21,160026.93300415218,27.877,28.0918,27.877,28.0327,160026.933
2008-03-05 10:05:00,52.19,52.2,52.0,52.03,63068.11805633486,28.022,28.0274,27.92,27.9361,63068.1181
2008-03-05 10:10:00,52.04,52.04,51.92,52.0,43092.80664347435,27.9415,27.9415,27.877,27.92,43092.8066
2008-03-05 10:15:00,51.99,52.25,51.98,52.25,60038.15508921557,27.9146,28.0542,27.9092,28.0542,60038.1551
2008-03-05 10:20:00,52.24,52.25,51.8,51.81,142071.5969027045,28.0488,28.0542,27.8126,27.818,142071.5969
2008-03-05 10:25:00,51.81,51.92,51.79,51.89,35686.2305016272,27.818,27.877,27.8072,27.8609,35686.2305
2008-03-05 10:30:00,51.89,52.01,51.77,51.77,66883.62697789249,27.8609,27.9254,27.7965,27.7965,66883.627
2008-03-05 10:35:00,51.77,51.8,51.69,51.8,47581.64066883627,27.7965,27.8126,27.7535,27.8126,47581.6407
2008-03-05 10:40:00,51.79,51.85,51.76,51.8,33217.37178767815,27.8072,27.8394,27.7911,27.8126,33217.3718
2008-03-05 10:45:00,51.81,51.85,51.8,51.85,23566.37863315004,27.818,27.8394,27.8126,27.8394,23566.3786
2008-03-05 10:50:00,51.86,51.94,51.82,51.83,36247.33475479744,27.8448,27.8878,27.8233,27.8287,36247.3348
2008-03-05 10:55:00,51.83,51.84,51.67,51.73,44776.119402985074,27.8287,27.8341,27.7428,27.775,44776.1194
2008-03-05 11:00:00,51.71,51.72,51.61,51.64,24464.145438222426,27.7643,27.7696,27.7106,27.7267,24464.1454
2008-03-05 11:05:00,51.65,51.66,51.55,51.59,30411.85052182696,27.7321,27.7374,27.6784,27.6998,30411.8505
2008-03-05 11:10:00,51.59,51.73,51.58,51.73,29738.525418022666,27.6998,27.775,27.6945,27.775,29738.5254
2008-03-05 11:15:00,51.72,51.88,51.7,51.85,39613.96027381888,27.7696,27.8556,27.7589,27.8394,39613.9603
2008-03-05 11:20:00,51.86,51.9,51.79,51.81,53192.68320053866,27.8448,27.8663,27.8072,27.818,53192.6832
2008-03-05 11:25:00,51.81,51.94,51.79,51.92,33554.03433958029,27.818,27.8878,27.8072,27.877,33554.0343
2008-03-05 11:30:00,51.91,51.97,51.87,51.95,49152.73257771294,27.8717,27.9039,27.8502,27.8931,49152.7326
2008-03-05 11:35:00,51.95,51.96,51.82,51.84,31646.27987880148,27.8931,27.8985,27.8233,27.8341,31646.2799
2008-03-05 11:40:00,51.83,51.83,51.69,51.73,23903.04118505218,27.8287,27.8287,27.7535,27.775,23903.0412
2008-03-05 11:45:00,51.73,51.76,51.62,51.65,33778.476040848385,27.775,27.7911,27.716,27.7321,33778.476
2008-03-05 11:50:00,51.66,51.76,51.63,51.67,34002.917742116486,27.7374,27.7911,27.7213,27.7428,34002.9177
2008-03-05 11:55:00,51.67,51.68,51.61,51.65,26371.89989900124,27.7428,27.7482,27.7106,27.7321,26371.8999
2008-03-05 12:00:00,51.63,52.22,51.63,52.03,167770.17169790147,27.7213,28.0381,27.7213,27.9361,167770.1717
2008-03-05 12:05:00,52.04,52.51,52.03,52.16,242172.5956682752,27.9415,28.1938,27.9361,28.0059,242172.5957
2008-03-05 12:10:00,52.15,52.35,52.07,52.08,91684.43496801706,28.0005,28.1079,27.9576,27.9629,91684.435
2008-03-05 12:15:00,52.09,52.15,51.67,51.9,111996.4089327797,27.9683,28.0005,27.7428,27.8663,111996.4089
2008-03-05 12:20:00,51.88,52.0,51.82,51.93,35461.78880035911,27.8556,27.92,27.8233,27.8824,35461.7888
2008-03-05 12:25:00,51.93,51.93,51.51,51.68,82482.32521602513,27.8824,27.8824,27.6569,27.7482,82482.3252
2008-03-05 12:30:00,51.71,51.83,51.69,51.78,48928.29087644485,27.7643,27.8287,27.7535,27.8019,48928.2909
2008-03-05 12:35:00,51.77,51.78,51.42,51.55,79340.1413982718,27.7965,27.8019,27.6086,27.6784,79340.1414
2008-03-05 12:40:00,51.55,51.89,51.54,51.8,59364.829985411285,27.6784,27.8609,27.673,27.8126,59364.83
2008-03-05 12:45:00,51.82,51.84,51.65,51.66,27381.887554707664,27.8233,27.8341,27.7321,27.7374,27381.8876
2008-03-05 12:50:00,51.66,51.69,51.59,51.68,24576.36628885647,27.7374,27.7535,27.6998,27.7482,24576.3663
2008-03-05 12:55:00,51.69,51.74,51.65,51.67,30972.9547749972,27.7535,27.7804,27.7321,27.7428,30972.9548
2008-03-05 13:00:00,51.67,51.82,51.66,51.76,29514.08371675457,27.7428,27.8233,27.7374,27.7911,29514.0837
2008-03-05 13:05:00,51.79,51.9,51.76,51.9,31758.500729435527,27.8072,27.8663,27.7911,27.8663,31758.5007
2008-03-05 13:10:00,51.92,51.93,51.72,51.77,45000.56110425317,27.877,27.8824,27.7696,27.7965,45000.5611
2008-03-05 13:15:00,51.77,51.84,51.32,51.33,90898.88901357872,27.7965,27.8341,27.5549,27.5602,90898.889
2008-03-05 13:20:00,51.32,51.4,51.17,51.18,75636.85332734822,27.5549,27.5978,27.4743,27.4797,75636.8533
2008-03-05 13:25:00,51.17,51.42,51.15,51.36,61609.24699809224,27.4743,27.6086,27.4636,27.5764,61609.247
2008-03-05 13:30:00,51.35,51.46,51.16,51.18,57232.63382336438,27.571,27.63,27.469,27.4797,57232.6338
2008-03-05 13:35:00,51.18,51.18,50.82,50.98,113343.05914038829,27.4797,27.4797,27.2864,27.3723,113343.0591
2008-03-05 13:40:00,51.02,51.22,50.89,51.18,72270.22780832679,27.3938,27.5012,27.324,27.4797,72270.2278
2008-03-05 13:45:00,51.17,51.28,51.01,51.09,46347.21131186174,27.4743,27.5334,27.3884,27.4314,46347.2113
2008-03-05 13:50:00,51.09,51.23,51.07,51.16,41633.93558523173,27.4314,27.5066,27.4206,27.469,41633.9356
2008-03-05 13:55:00,51.15,51.25,51.06,51.12,57905.95892716866,27.4636,27.5173,27.4153,27.4475,57905.9589
2008-03-05 14:00:00,51.13,51.13,50.95,51.06,132196.1620469083,27.4529,27.4529,27.3562,27.4153,132196.162
2008-03-05 14:05:00,51.05,51.1,51.02,51.1,70138.03164627988,27.4099,27.4368,27.3938,27.4368,70138.0316
2008-03-05 14:10:00,51.1,51.3,51.1,51.3,39165.07687128268,27.4368,27.5441,27.4368,27.5441,39165.0769
2008-03-05 14:15:00,51.3,51.36,51.28,51.36,35686.2305016272,27.5441,27.5764,27.5334,27.5764,35686.2305
2008-03-05 14:20:00,51.37,51.37,51.22,51.26,21209.74076983504,27.5817,27.5817,27.5012,27.5227,21209.7408
2008-03-05 14:25:00,51.26,51.36,51.24,51.35,34227.35944338458,27.5227,27.5764,27.5119,27.571,34227.3594
2008-03-05 14:30:00,51.32,51.35,51.27,51.27,18291.99865334979,27.5549,27.571,27.528,27.528,18291.9987
2008-03-05 14:35:00,51.28,51.4,51.23,51.3,56222.64616765795,27.5334,27.5978,27.5066,27.5441,56222.6462
2008-03-05 14:40:00,51.29,51.3,51.16,51.25,46234.990461227695,27.5388,27.5441,27.469,27.5173,46234.9905
2008-03-05 14:45:00,51.24,51.43,51.23,51.42,60935.92189428795,27.5119,27.6139,27.5066,27.6086,60935.9219
2008-03-05 14:50:00,51.42,51.49,51.32,51.33,52519.35809673437,27.6086,27.6462,27.5549,27.5602,52519.3581
2008-03-05 14:55:00,51.33,51.39,51.16,51.21,48254.96577264056,27.5602,27.5925,27.469,27.4958,48254.9658
2008-03-05 15:00:00,51.22,51.24,51.03,51.15,58803.72573224104,27.5012,27.5119,27.3992,27.4636,58803.7257
2008-03-05 15:05:00,51.15,51.27,51.08,51.14,50387.161934687465,27.4636,27.528,27.426,27.4582,50387.1619
2008-03-05 15:10:00,51.15,51.23,51.08,51.09,39501.73942318482,27.4636,27.5066,27.426,27.4314,39501.7394
2008-03-05 15:15:00,51.09,51.1,50.91,51.01,74963.52822354394,27.4314,27.4368,27.3347,27.3884,74963.5282
2008-03-05 15:20:00,51.01,51.29,50.96,51.24,85848.95073504657,27.3884,27.5388,27.3616,27.5119,85848.9507
2008-03-05 15:25:00,51.25,51.38,51.18,51.29,85512.28818314442,27.5173,27.5871,27.4797,27.5388,85512.2882
2008-03-05 15:30:00,51.29,51.43,51.23,51.35,75973.51587925036,27.5388,27.6139,27.5066,27.571,75973.5159
2008-03-05 15:35:00,51.35,51.35,51.18,51.23,113679.72169229042,27.571,27.571,27.4797,27.5066,113679.7217
2008-03-05 15:40:00,51.24,51.32,51.22,51.24,102794.29918078778,27.5119,27.5549,27.5012,27.5119,102794.2992
2008-03-05 15:45:00,51.24,51.37,51.23,51.34,144428.2347660195,27.5119,27.5817,27.5066,27.5656,144428.2348
2008-03-05 15:50:00,51.34,51.35,51.29,51.31,90225.56390977444,27.5656,27.571,27.5388,27.5495,90225.5639
2008-03-05 15:55:00,51.31,51.53,51.31,51.43,178992.25676130623,27.5495,27.6676,27.5495,27.6139,178992.2568
2008-03-06 09:30:00,51.15,51.15,50.84,50.84,109078.66681629446,27.4636,27.4636,27.2972,27.2972,109078.6668
2008-03-06 09:35:00,50.86,51.02,50.69,50.81,75749.07417798227,27.3079,27.3938,27.2166,27.281,75749.0742
2008-03-06 09:40:00,50.79,50.82,50.71,50.8,63180.33890696892,27.2703,27.2864,27.2274,27.2757,63180.3389
2008-03-06 09:45:00,50.8,51.05,50.79,50.94,61833.68869936034,27.2757,27.4099,27.2703,27.3508,61833.6887
2008-03-06 09:50:00,50.96,51.02,50.75,51.0,61160.36359555605,27.3616,27.3938,27.2488,27.3831,61160.3636
2008-03-06 09:55:00,51.01,51.12,50.79,50.84,59028.167433509145,27.3884,27.4475,27.2703,27.2972,59028.1674
2008-03-06 10:00:00,50.84,50.86,50.61,50.62,110874.20042643925,27.2972,27.3079,27.1737,27.179,110874.2004
2008-03-06 10:05:00,50.62,50.97,50.62,50.8,90674.44731231064,27.179,27.367,27.179,27.2757,90674.4473
2008-03-06 10:10:00,50.79,50.98,50.72,50.96,82145.662664123,27.2703,27.3723,27.2327,27.3616,82145.6627
2008-03-06 10:15:00,50.96,51.01,50.86,50.9,81584.55841095276,27.3616,27.3884,27.3079,27.3294,81584.5584
2008-03-06 10:20:00,50.9,51.1,50.89,50.93,70250.25249691392,27.3294,27.4368,27.324,27.3455,70250.2525
2008-03-06 10:25:00,50.93,51.02,50.86,50.96,62058.13040062843,27.3455,27.3938,27.3079,27.3616,62058.1304
2008-03-06 10:30:00,50.94,51.01,50.89,51.0,34564.02199528672,27.3508,27.3884,27.324,27.3831,34564.022
2008-03-06 10:35:00,51.0,51.01,50.8,50.8,39052.85602064864,27.3831,27.3884,27.2757,27.2757,39052.856
2008-03-06 10:40:00,50.83,50.84,50.72,50.83,52743.79979800247,27.2918,27.2972,27.2327,27.2918,52743.7998
2008-03-06 10:45:00,50.84,50.94,50.77,50.85,45000.56110425317,27.2972,27.3508,27.2596,27.3025,45000.5611
2008-03-06 10:50:00,50.85,50.93,50.76,50.81,42756.14409157221,27.3025,27.3455,27.2542,27.281,42756.1441
2008-03-06 10:55:00,50.82,50.84,50.7,50.74,56895.97127146224,27.2864,27.2972,27.222,27.2435,56895.9713
2008-03-06 11:00:00,50.72,50.78,50.64,50.68,62619.234653798674,27.2327,27.2649,27.1898,27.2112,62619.2347
2008-03-06 11:05:00,50.66,50.71,50.61,50.66,71372.4610032544,27.2005,27.2274,27.1737,27.2005,71372.461
2008-03-06 11:10:00,50.66,50.69,50.53,50.53,60823.70104365391,27.2005,27.2166,27.1307,27.1307,60823.701
2008-03-06 11:15:00,50.53,50.63,50.53,50.61,52631.57894736842,27.1307,27.1844,27.1307,27.1737,52631.5789
2008-03-06 11:20:00,50.61,50.79,50.61,50.69,63853.6640107732,27.1737,27.2703,27.1737,27.2166,63853.664
2008-03-06 11:25:00,50.7,50.81,50.66,50.81,38716.19346874649,27.222,27.281,27.2005,27.281,38716.1935
2008-03-06 11:30:00,50.82,50.88,50.77,50.8,42643.923240938166,27.2864,27.3186,27.2596,27.2757,42643.9232
2008-03-06 11:35:00,50.8,50.91,50.72,50.9,44776.119402985074,27.2757,27.3347,27.2327,27.3294,44776.1194
2008-03-06 11:40:00,50.9,50.94,50.86,50.88,39838.40197508697,27.3294,27.3508,27.3079,27.3186,39838.402
2008-03-06 11:45:00,50.87,50.91,50.84,50.85,26371.89989900124,27.3133,27.3347,27.2972,27.3025,26371.8999
2008-03-06 11:50:00,50.86,50.86,50.69,50.81,27606.32925597576,27.3079,27.3079,27.2166,27.281,27606.3293
2008-03-06 11:55:00,50.82,50.93,50.76,50.86,41970.59813713388,27.2864,27.3455,27.2542,27.3079,41970.5981
2008-03-06 12:00:00,50.87,50.87,50.61,50.72,64975.87251711368,27.3133,27.3133,27.1737,27.2327,64975.8725
2008-03-06 12:05:00,50.73,50.86,50.72,50.76,41072.8313320615,27.2381,27.3079,27.2327,27.2542,41072.8313
2008-03-06 12:10:00,50.76,50.77,50.61,50.67,52519.35809673437,27.2542,27.2596,27.1737,27.2059,52519.3581
2008-03-06 12:15:00,50.67,50.67,50.57,50.6,77656.82863876107,27.2059,27.2059,27.1522,27.1683,77656.8286
2008-03-06 12:20:00,50.6,50.68,50.56,50.61,40960.61048142744,27.1683,27.2112,27.1468,27.1737,40960.6105
2008-03-06 12:25:00,50.61,50.7,50.61,50.7,49938.27853215127,27.1737,27.222,27.1737,27.222,49938.2785
2008-03-06 12:30:00,50.7,50.77,50.7,50.76,65649.19762091797,27.222,27.2596,27.222,27.2542,65649.1976
2008-03-06 12:35:00,50.75,50.81,50.75,50.79,35461.78880035911,27.2488,27.281,27.2488,27.2703,35461.7888
2008-03-06 12:40:00,50.8,51.04,50.79,51.02,62507.01380316463,27.2757,27.4045,27.2703,27.3938,62507.0138
2008-03-06 12:45:00,51.03,51.03,50.9,50.91,106048.70384917516,27.3992,27.3992,27.3294,27.3347,106048.7038
2008-03-06 12:50:00,50.92,50.94,50.89,50.9,29065.20031421838,27.3401,27.3508,27.324,27.3294,29065.2003
2008-03-06 12:55:00,50.9,50.9,50.76,50.81,26484.12074963528,27.3294,27.3294,27.2542,27.281,26484.1207
2008-03-06 13:00:00,50.81,50.91,50.77,50.89,50050.49938278532,27.281,27.3347,27.2596,27.324,50050.4994
2008-03-06 13:05:00,50.89,51.02,50.83,50.84,56895.97127146224,27.324,27.3938,27.2918,27.2972,56895.9713
2008-03-06 13:10:00,50.83,50.91,50.76,50.83,46459.43216249579,27.2918,27.3347,27.2542,27.2918,46459.4322
2008-03-06 13:15:00,50.82,50.9,50.82,50.85,45449.44450678936,27.2864,27.3294,27.2864,27.3025,45449.4445
2008-03-06 13:20:00,50.85,50.86,50.77,50.77,65312.53506901582,27.3025,27.3079,27.2596,27.2596,65312.5351
2008-03-06 13:25:00,50.79,50.84,50.78,50.82,32431.82583323981,27.2703,27.2972,27.2649,27.2864,32431.8258
2008-03-06 13:30:00,50.82,50.82,50.66,50.66,58691.504881607,27.2864,27.2864,27.2005,27.2005,58691.5049
2008-03-06 13:35:00,50.69,50.81,50.65,50.78,34564.02199528672,27.2166,27.281,27.1951,27.2649,34564.022
2008-03-06 13:40:00,50.78,50.83,50.73,50.77,55885.9836157558,27.2649,27.2918,27.2381,27.2596,55885.9836
2008-03-06 13:45:00,50.75,50.88,50.71,50.83,35686.2305016272,27.2488,27.3186,27.2274,27.2918,35686.2305
2008-03-06 13:50:00,50.83,50.91,50.8,50.82,51509.37044102794,27.2918,27.3347,27.2757,27.2864,51509.3704
2008-03-06 13:55:00,50.79,50.83,50.77,50.77,41072.8313320615,27.2703,27.2918,27.2596,27.2596,41072.8313
2008-03-06 14:00:00,50.77,50.84,50.75,50.77,45561.66535742341,27.2596,27.2972,27.2488,27.2596,45561.6654
2008-03-06 14:05:00,50.77,50.98,50.77,50.93,68342.4980361351,27.2596,27.3723,27.2596,27.3455,68342.498
2008-03-06 14:10:00,50.93,50.93,50.82,50.83,24351.92458758837,27.3455,27.3455,27.2864,27.2918,24351.9246
2008-03-06 14:15:00,50.82,50.9,50.8,50.8,32880.709235776005,27.2864,27.3294,27.2757,27.2757,32880.7092
2008-03-06 14:20:00,50.78,50.8,50.64,50.69,38716.19346874649,27.2649,27.2757,27.1898,27.2166,38716.1935
2008-03-06 14:25:00,50.68,50.7,50.6,50.68,47132.75726630008,27.2112,27.222,27.1683,27.2112,47132.7573
2008-03-06 14:30:00,50.69,50.7,50.55,50.55,81360.11670968466,27.2166,27.222,27.1414,27.1414,81360.1167
2008-03-06 14:35:00,50.56,50.76,50.56,50.73,44327.23600044888,27.1468,27.2542,27.1468,27.2381,44327.236
2008-03-06 14:40:00,50.74,50.75,50.67,50.75,44439.45685108293,27.2435,27.2488,27.2059,27.2488,44439.4569
2008-03-06 14:45:00,50.75,50.89,50.73,50.86,54202.67085624509,27.2488,27.324,27.2381,27.3079,54202.6709
2008-03-06 14:50:00,50.87,50.88,50.78,50.79,32992.93008641005,27.3133,27.3186,27.2649,27.2703,32992.9301
2008-03-06 14:55:00,50.79,50.79,50.71,50.71,33217.37178767815,27.2703,27.2703,27.2274,27.2274,33217.3718
2008-03-06 15:00:00,50.71,50.72,50.56,50.58,68566.93973740321,27.2274,27.2327,27.1468,27.1576,68566.9397
2008-03-06 15:05:00,50.58,50.73,50.58,50.62,298619.6835372012,27.1576,27.2381,27.1576,27.179,298619.6835
2008-03-06 15:10:00,50.6,50.68,50.54,50.56,89664.45965660419,27.1683,27.2112,27.1361,27.1468,89664.4597
2008-03-06 15:15:00,50.55,50.79,50.55,50.78,171473.45976882504,27.1414,27.2703,27.1414,27.2649,171473.4598
2008-03-06 15:20:00,50.79,50.86,50.71,50.78,131859.49949500617,27.2703,27.3079,27.2274,27.2649,131859.4995
2008-03-06 15:25:00,50.78,50.94,50.75,50.85,122881.83144428236,27.2649,27.3508,27.2488,27.3025,122881.8314
2008-03-06 15:30:00,50.84,50.84,50.61,50.72,165413.53383458644,27.2972,27.2972,27.1737,27.2327,165413.5338
2008-03-06 15:35:00,50.71,50.76,50.6,50.6,199640.89327797104,27.2274,27.2542,27.1683,27.1683,199640.8933
2008-03-06 15:40:00,50.6,50.76,50.57,50.73,185164.4035461789,27.1683,27.2542,27.1522,27.2381,185164.4035
2008-03-06 15:45:00,50.74,50.77,50.68,50.68,224890.5846706318,27.2435,27.2596,27.2112,27.2112,224890.5847
2008-03-06 15:50:00,50.67,50.67,50.35,50.39,178880.0359106722,27.2059,27.2059,27.0341,27.0555,178880.0359
2008-03-06 15:55:00,50.39,50.5,50.36,50.45,419930.4230726069,27.0555,27.1146,27.0394,27.0878,419930.4231
2008-03-07 09:30:00,50.05,50.22,49.88,49.9,76871.28268432274,26.873,26.9643,26.7817,26.7924,76871.2827
2008-03-07 09:35:00,49.92,50.53,49.92,50.47,91459.99326674896,26.8032,27.1307,26.8032,27.0985,91459.9933
2008-03-07 09:40:00,50.46,50.77,50.28,50.74,105936.48299854112,27.0931,27.2596,26.9965,27.2435,105936.483
2008-03-07 09:45:00,50.75,51.09,50.74,51.06,103018.74088205588,27.2488,27.4314,27.2435,27.4153,103018.7409
2008-03-07 09:50:00,51.05,51.06,50.67,50.85,226910.55998204465,27.4099,27.4153,27.2059,27.3025,226910.56
2008-03-07 09:55:00,50.86,51.47,50.85,51.16,173493.4350802379,27.3079,27.6354,27.3025,27.469,173493.4351
2008-03-07 10:00:00,51.14,51.17,50.89,51.02,175401.1895410167,27.4582,27.4743,27.324,27.3938,175401.1895
2008-03-07 10:05:00,51.02,51.02,50.65,50.74,97519.91920098754,27.3938,27.3938,27.1951,27.2435,97519.9192
2008-03-07 10:10:00,50.74,50.74,50.43,50.64,117719.67231511614,27.2435,27.2435,27.077,27.1898,117719.6723
2008-03-07 10:15:00,50.64,51.1,50.64,51.1,94938.83963640445,27.1898,27.4368,27.1898,27.4368,94938.8396
2008-03-07 10:20:00,51.1,51.27,50.77,50.77,132532.82459881046,27.4368,27.528,27.2596,27.2596,132532.8246
2008-03-07 10:25:00,50.77,50.83,50.67,50.82,66995.84782852653,27.2596,27.2918,27.2059,27.2864,66995.8478
2008-03-07 10:30:00,50.82,50.97,50.82,50.96,78554.59544383346,27.2864,27.367,27.2864,27.3616,78554.5954
2008-03-07 10:35:00,50.98,50.98,50.8,50.94,69576.92739310964,27.3723,27.3723,27.2757,27.3508,69576.9274
2008-03-07 10:40:00,50.9,51.04,50.89,51.01,74065.76141847155,27.3294,27.4045,27.324,27.3884,74065.7614
2008-03-07 10:45:00,51.01,51.06,50.73,50.89,290539.7822915498,27.3884,27.4153,27.2381,27.324,290539.7823
2008-03-07 10:50:00,50.87,50.88,50.62,50.7,80350.12905397822,27.3133,27.3186,27.179,27.222,80350.1291
2008-03-07 10:55:00,50.7,51.06,50.62,50.63,48703.84917517674,27.222,27.4153,27.179,27.1844,48703.8492
2008-03-07 11:00:00,50.65,50.65,50.54,50.55,30860.733924363147,27.1951,27.1951,27.1361,27.1414,30860.7339
2008-03-07 11:05:00,50.55,50.55,50.45,50.47,41746.156435865785,27.1414,27.1414,27.0878,27.0985,41746.1564
2008-03-07 11:10:00,50.46,50.59,50.45,50.46,35798.45135226125,27.0931,27.1629,27.0878,27.0931,35798.4514
2008-03-07 11:15:00,50.49,50.53,50.46,50.52,14925.373134328358,27.1092,27.1307,27.0931,27.1253,14925.3731
2008-03-07 11:20:00,50.53,50.58,50.46,50.58,38716.19346874649,27.1307,27.1576,27.0931,27.1576,38716.1935
2008-03-07 11:25:00,50.56,50.57,50.29,50.3,54427.11255751318,27.1468,27.1522,27.0018,27.0072,54427.1126
2008-03-07 11:30:00,50.3,50.44,50.3,50.44,28391.87521041409,27.0072,27.0824,27.0072,27.0824,28391.8752
2008-03-07 11:35:00,50.44,50.5,50.42,50.5,19750.86971159241,27.0824,27.1146,27.0716,27.1146,19750.8697
2008-03-07 11:40:00,50.5,50.57,50.27,50.3,52743.79979800247,27.1146,27.1522,26.9911,27.0072,52743.7998
2008-03-07 11:45:00,50.3,51.06,50.23,50.37,34564.02199528672,27.0072,27.4153,26.9696,27.0448,34564.022
2008-03-07 11:50:00,50.37,50.45,50.32,50.4,27606.32925597576,27.0448,27.0878,27.018,27.0609,27606.3293
2008-03-07 11:55:00,50.4,50.51,50.39,50.5,36022.89305352934,27.0609,27.12,27.0555,27.1146,36022.8931
2008-03-07 12:00:00,50.5,50.57,50.44,50.45,36696.21815733363,27.1146,27.1522,27.0824,27.0878,36696.2182
2008-03-07 12:05:00,50.45,50.49,50.36,50.41,21434.18247110313,27.0878,27.1092,27.0394,27.0663,21434.1825
2008-03-07 12:10:00,50.41,50.49,50.37,50.37,22444.17012680956,27.0663,27.1092,27.0448,27.0448,22444.1701
2008-03-07 12:15:00,50.39,50.53,50.36,50.49,26484.12074963528,27.0555,27.1307,27.0394,27.1092,26484.1207
2008-03-07 12:20:00,50.5,50.59,50.47,50.59,23678.599483784084,27.1146,27.1629,27.0985,27.1629,23678.5995
2008-03-07 12:25:00,50.59,50.61,50.47,50.48,30411.85052182696,27.1629,27.1737,27.0985,27.1039,30411.8505
2008-03-07 12:30:00,50.52,50.54,50.41,50.44,24239.703736954325,27.1253,27.1361,27.0663,27.0824,24239.7037
2008-03-07 12:35:00,50.44,50.47,50.32,50.39,50050.49938278532,27.0824,27.0985,27.018,27.0555,50050.4994
2008-03-07 12:40:00,50.39,50.61,50.36,50.6,31197.396476265287,27.0555,27.1737,27.0394,27.1683,31197.3965
2008-03-07 12:45:00,50.6,50.61,50.51,50.53,20648.6365166648,27.1683,27.1737,27.12,27.1307,20648.6365
2008-03-07 12:50:00,50.54,50.57,50.53,50.53,12568.735271013353,27.1361,27.1522,27.1307,27.1307,12568.7353
2008-03-07 12:55:00,50.52,50.55,50.48,50.55,15374.256536864548,27.1253,27.1414,27.1039,27.1414,15374.2565
2008-03-07 13:00:00,50.53,50.54,50.46,50.48,28728.53776231624,27.1307,27.1361,27.0931,27.1039,28728.5378
2008-03-07 13:05:00,50.49,50.5,50.45,50.45,14364.26888115812,27.1092,27.1146,27.0878,27.0878,14364.2689
2008-03-07 13:10:00,50.46,50.47,50.36,50.39,15374.256536864548,27.0931,27.0985,27.0394,27.0555,15374.2565
2008-03-07 13:15:00,50.41,50.41,50.28,50.37,46683.87386376388,27.0663,27.0663,26.9965,27.0448,46683.8739
2008-03-07 13:20:00,50.38,50.43,50.37,50.42,15037.593984962405,27.0502,27.077,27.0448,27.0716,15037.594
2008-03-07 13:25:00,50.42,50.5,50.39,50.48,18628.66120525193,27.0716,27.1146,27.0555,27.1039,18628.6612
2008-03-07 13:30:00,50.5,50.51,50.37,50.39,25137.470542026706,27.1146,27.12,27.0448,27.0555,25137.4705
2008-03-07 13:35:00,50.4,50.44,50.35,50.37,24576.36628885647,27.0609,27.0824,27.0341,27.0448,24576.3663
2008-03-07 13:40:00,50.4,50.4,50.25,50.36,47918.30322073841,27.0609,27.0609,26.9804,27.0394,47918.3032
2008-03-07 13:45:00,50.36,50.52,50.36,50.48,33105.1509370441,27.0394,27.1253,27.0394,27.1039,33105.1509
2008-03-07 13:50:00,50.48,50.49,50.27,50.31,33890.69689148243,27.1039,27.1092,26.9911,27.0126,33890.6969
2008-03-07 13:55:00,50.3,50.31,50.22,50.26,19526.42801032432,27.0072,27.0126,26.9643,26.9857,19526.428
2008-03-07 14:00:00,50.27,50.28,50.09,50.15,35237.34709909101,26.9911,26.9965,26.8945,26.9267,35237.3471
2008-03-07 14:05:00,50.16,50.31,50.08,50.31,37930.64751430816,26.932,27.0126,26.8891,27.0126,37930.6475
2008-03-07 14:10:00,50.32,50.36,50.27,50.28,25361.9122432948,27.018,27.0394,26.9911,26.9965,25361.9122
2008-03-07 14:15:00,50.28,50.29,50.12,50.13,25361.9122432948,26.9965,27.0018,26.9106,26.9159,25361.9122
2008-03-07 14:20:00,50.13,50.13,49.92,50.0,75636.85332734822,26.9159,26.9159,26.8032,26.8461,75636.8533
2008-03-07 14:25:00,50.0,50.08,49.96,50.06,27830.77095724385,26.8461,26.8891,26.8247,26.8784,27830.771
2008-03-07 14:30:00,50.06,50.07,49.93,50.02,26820.783301537424,26.8784,26.8837,26.8086,26.8569,26820.7833
2008-03-07 14:35:00,50.01,50.04,49.87,49.9,35686.2305016272,26.8515,26.8676,26.7763,26.7924,35686.2305
2008-03-07 14:40:00,49.9,50.06,49.88,50.06,34339.580294018626,26.7924,26.8784,26.7817,26.8784,34339.5803
2008-03-07 14:45:00,50.06,50.24,50.03,50.23,37593.984962406015,26.8784,26.975,26.8622,26.9696,37593.985
2008-03-07 14:50:00,50.24,50.24,50.04,50.05,109639.7710694647,26.975,26.975,26.8676,26.873,109639.7711
2008-03-07 14:55:00,50.05,50.47,50.04,50.47,93255.52687689372,26.873,27.0985,26.8676,27.0985,93255.5269
2008-03-07 15:00:00,50.47,50.5,50.12,50.13,103130.96173268992,27.0985,27.1146,26.9106,26.9159,103130.9617
2008-03-07 15:05:00,50.12,50.45,50.09,50.45,86522.27583885085,26.9106,27.0878,26.8945,27.0878,86522.2758
2008-03-07 15:10:00,50.44,50.48,50.25,50.3,204354.16900460105,27.0824,27.1039,26.9804,27.0072,204354.169
2008-03-07 15:15:00,50.3,50.51,50.2,50.5,176186.73549545504,27.0072,27.12,26.9535,27.1146,176186.7355
2008-03-07 15:20:00,50.5,50.52,50.34,50.36,263606.7781393783,27.1146,27.1253,27.0287,27.0394,263606.7781
2008-03-07 15:25:00,50.36,50.36,50.2,50.21,217147.3459768825,27.0394,27.0394,26.9535,26.9589,217147.346
2008-03-07 15:30:00,50.2,50.36,50.17,50.2,117495.23061384803,26.9535,27.0394,26.9374,26.9535,117495.2306
2008-03-07 15:35:00,50.2,50.54,50.18,50.4,96061.04814274493,26.9535,27.1361,26.9428,27.0609,96061.0481
2008-03-07 15:40:00,50.39,50.52,50.29,50.39,125575.13185949948,27.0555,27.1253,27.0018,27.0555,125575.1319
2008-03-07 15:45:00,50.39,50.47,50.17,50.2,105150.9370441028,27.0555,27.0985,26.9374,26.9535,105150.937
2008-03-07 15:50:00,50.19,50.28,50.06,50.23,158343.62024464144,26.9482,26.9965,26.8784,26.9696,158343.6202
2008-03-07 15:55:00,50.23,50.36,50.2,50.26,196610.9303108517,26.9696,27.0394,26.9535,26.9857,196610.9303
2008-03-10 09:30:00,50.46,50.76,50.46,50.71,60487.038491751766,27.0931,27.2542,27.0931,27.2274,60487.0385
2008-03-10 09:35:00,50.76,50.79,50.54,50.6,53978.229154976994,27.2542,27.2703,27.1361,27.1683,53978.2292
2008-03-10 09:40:00,50.75,50.88,50.65,50.83,81921.22096285489,27.2488,27.3186,27.1951,27.2918,81921.221
2008-03-10 09:45:00,50.81,50.83,50.68,50.75,39613.96027381888,27.281,27.2918,27.2112,27.2488,39613.9603
2008-03-10 09:50:00,50.71,50.77,50.58,50.77,32544.04668387386,27.2274,27.2596,27.1576,27.2596,32544.0467
2008-03-10 09:55:00,50.78,50.9,50.69,50.88,83380.09202109752,27.2649,27.3294,27.2166,27.3186,83380.092
2008-03-10 10:00:00,50.86,50.99,50.58,50.58,106722.02895297944,27.3079,27.3777,27.1576,27.1576,106722.029
2008-03-10 10:05:00,50.58,50.65,50.25,50.52,120861.85613286948,27.1576,27.1951,26.9804,27.1253,120861.8561
2008-03-10 10:10:00,50.51,50.56,50.4,50.5,52631.57894736842,27.12,27.1468,27.0609,27.1146,52631.5789
2008-03-10 10:15:00,50.5,50.65,50.26,50.28,75300.19077544607,27.1146,27.1951,26.9857,26.9965,75300.1908
2008-03-10 10:20:00,50.29,50.47,50.26,50.4,27830.77095724385,27.0018,27.0985,26.9857,27.0609,27830.771
2008-03-10 10:25:00,50.41,50.57,50.4,50.55,36359.55560543149,27.0663,27.1522,27.0609,27.1414,36359.5556
2008-03-10 10:30:00,50.56,50.66,50.49,50.49,40736.16878015935,27.1468,27.2005,27.1092,27.1092,40736.1688
2008-03-10 10:35:00,50.47,50.65,50.24,50.44,52968.24149927056,27.0985,27.1951,26.975,27.0824,52968.2415
2008-03-10 10:40:00,50.44,50.5,50.2,50.29,33329.5926383122,27.0824,27.1146,26.9535,27.0018,33329.5926
2008-03-10 10:45:00,50.29,50.55,50.29,50.47,45112.781954887214,27.0018,27.1414,27.0018,27.0985,45112.782
2008-03-10 10:50:00,50.43,50.5,50.32,50.4,29626.30456738862,27.077,27.1146,27.018,27.0609,29626.3046
2008-03-10 10:55:00,50.42,50.44,50.34,50.38,48479.40747390865,27.0716,27.0824,27.0287,27.0502,48479.4075
2008-03-10 11:00:00,50.37,50.67,50.37,50.66,59589.271686679385,27.0448,27.2059,27.0448,27.2005,59589.2717
2008-03-10 11:05:00,50.66,50.82,50.64,50.71,85063.40478060824,27.2005,27.2864,27.1898,27.2274,85063.4048
2008-03-10 11:10:00,50.7,50.83,50.64,50.82,52856.02064863651,27.222,27.2918,27.1898,27.2864,52856.0206
2008-03-10 11:15:00,50.8,50.8,50.65,50.72,21434.18247110313,27.2757,27.2757,27.1951,27.2327,21434.1825
2008-03-10 11:20:00,50.72,50.72,50.39,50.41,38716.19346874649,27.2327,27.2327,27.0555,27.0663,38716.1935
2008-03-10 11:25:00,50.41,50.43,50.25,50.36,192795.4213892941,27.0663,27.077,26.9804,27.0394,192795.4214
2008-03-10 11:30:00,50.36,50.49,50.27,50.27,180787.790371451,27.0394,27.1092,26.9911,26.9911,180787.7904
2008-03-10 11:35:00,50.27,50.4,50.25,50.27,94489.95623386824,26.9911,27.0609,26.9804,26.9911,94489.9562
2008-03-10 11:40:00,50.27,50.28,50.08,50.09,58242.62147907081,26.9911,26.9965,26.8891,26.8945,58242.6215
2008-03-10 11:45:00,50.09,50.34,49.95,50.28,87981.14689709348,26.8945,27.0287,26.8193,26.9965,87981.1469
2008-03-10 11:50:00,50.28,50.3,50.12,50.12,91796.6558186511,26.9965,27.0072,26.9106,26.9106,91796.6558
2008-03-10 11:55:00,50.14,50.29,50.11,50.21,133318.3705532488,26.9213,27.0018,26.9052,26.9589,133318.3706
2008-03-10 12:00:00,50.21,50.22,49.93,49.97,92021.0975199192,26.9589,26.9643,26.8086,26.83,92021.0975
2008-03-10 12:05:00,49.97,50.24,49.9,50.24,85400.06733251037,26.83,26.975,26.7924,26.975,85400.0673
2008-03-10 12:10:00,50.26,50.44,50.24,50.3,90562.22646167658,26.9857,27.0824,26.975,27.0072,90562.2265
2008-03-10 12:15:00,50.32,50.57,50.27,50.53,51621.59129166199,27.018,27.1522,26.9911,27.1307,51621.5913
2008-03-10 12:20:00,50.55,50.66,50.5,50.58,62058.13040062843,27.1414,27.2005,27.1146,27.1576,62058.1304
2008-03-10 12:25:00,50.58,50.61,50.3,50.43,42082.818987767925,27.1576,27.1737,27.0072,27.077,42082.819
2008-03-10 12:30:00,50.41,50.52,50.36,50.49,31870.72158006957,27.0663,27.1253,27.0394,27.1092,31870.7216
2008-03-10 12:35:00,50.5,50.81,50.5,50.72,46122.76961059365,27.1146,27.281,27.1146,27.2327,46122.7696
2008-03-10 12:40:00,50.69,50.76,50.61,50.69,49601.61598024913,27.2166,27.2542,27.1737,27.2166,49601.616
2008-03-10 12:45:00,50.66,50.66,50.52,50.52,32095.16328133767,27.2005,27.2005,27.1253,27.1253,32095.1633
2008-03-10 12:50:00,50.48,50.75,50.45,50.75,56671.529570194136,27.1039,27.2488,27.0878,27.2488,56671.5296
2008-03-10 12:55:00,50.75,50.86,50.6,50.62,81696.7792615868,27.2488,27.3079,27.1683,27.179,81696.7793
2008-03-10 13:00:00,50.64,50.77,50.61,50.65,35910.67220289529,27.1898,27.2596,27.1737,27.1951,35910.6722
2008-03-10 13:05:00,50.64,50.69,50.54,50.68,43541.69004601055,27.1898,27.2166,27.1361,27.2112,43541.69
2008-03-10 13:10:00,50.65,50.76,50.62,50.71,23903.04118505218,27.1951,27.2542,27.179,27.2274,23903.0412
2008-03-10 13:15:00,50.71,50.79,50.62,50.62,30524.071372461003,27.2274,27.2703,27.179,27.179,30524.0714
2008-03-10 13:20:00,50.6,50.68,50.55,50.64,30972.9547749972,27.1683,27.2112,27.1414,27.1898,30972.9548
2008-03-10 13:25:00,50.65,50.69,50.59,50.65,36920.65985860173,27.1951,27.2166,27.1629,27.1951,36920.6599
2008-03-10 13:30:00,50.64,50.68,50.53,50.56,41072.8313320615,27.1898,27.2112,27.1307,27.1468,41072.8313
2008-03-10 13:35:00,50.55,50.6,50.51,50.55,30524.071372461003,27.1414,27.1683,27.12,27.1414,30524.0714
2008-03-10 13:40:00,50.53,50.7,50.53,50.7,48030.524071372456,27.1307,27.222,27.1307,27.222,48030.5241
2008-03-10 13:45:00,50.7,50.72,50.54,50.54,33329.5926383122,27.222,27.2327,27.1361,27.1361,33329.5926
2008-03-10 13:50:00,50.54,50.68,50.53,50.57,36247.33475479744,27.1361,27.2112,27.1307,27.1522,36247.3348
2008-03-10 13:55:00,50.58,50.6,50.53,50.53,26147.458197733136,27.1576,27.1683,27.1307,27.1307,26147.4582
2008-03-10 14:00:00,50.53,50.62,50.46,50.5,78779.03714510155,27.1307,27.179,27.0931,27.1146,78779.0371
2008-03-10 14:05:00,50.51,50.57,50.27,50.29,88991.13455279991,27.12,27.1522,26.9911,27.0018,88991.1346
2008-03-10 14:10:00,50.28,50.47,50.27,50.42,99876.55706430254,26.9965,27.0985,26.9911,27.0716,99876.5571
2008-03-10 14:15:00,50.43,50.44,50.2,50.22,122432.94804174616,27.077,27.0824,26.9535,26.9643,122432.948
2008-03-10 14:20:00,50.22,50.25,50.05,50.19,190887.6669285153,26.9643,26.9804,26.873,26.9482,190887.6669
2008-03-10 14:25:00,50.2,50.24,49.96,50.22,257097.96880260351,26.9535,26.975,26.8247,26.9643,257097.9688
2008-03-10 14:30:00,50.23,50.38,50.12,50.34,65761.41847155201,26.9696,27.0502,26.9106,27.0287,65761.4185
2008-03-10 14:35:00,50.34,50.52,50.25,50.37,44327.23600044888,27.0287,27.1253,26.9804,27.0448,44327.236
2008-03-10 14:40:00,50.38,50.43,50.26,50.26,17618.673549545503,27.0502,27.077,26.9857,26.9857,17618.6735
2008-03-10 14:45:00,50.26,50.36,50.23,50.29,19077.544607788124,26.9857,27.0394,26.9696,27.0018,19077.5446
2008-03-10 14:50:00,50.29,50.45,50.29,50.36,22331.94927617552,27.0018,27.0878,27.0018,27.0394,22331.9493
2008-03-10 14:55:00,50.39,50.39,50.12,50.33,74514.64482100774,27.0555,27.0555,26.9106,27.0233,74514.6448
2008-03-10 15:00:00,50.34,50.45,50.23,50.37,57457.07552463248,27.0287,27.0878,26.9696,27.0448,57457.0755
2008-03-10 15:05:00,50.38,50.44,50.32,50.42,84838.96307934013,27.0502,27.0824,27.018,27.0716,84838.9631
2008-03-10 15:10:00,50.42,50.54,50.28,50.46,88878.91370216585,27.0716,27.1361,26.9965,27.0931,88878.9137
2008-03-10 15:15:00,50.45,50.47,50.25,50.33,56110.4253170239,27.0878,27.0985,26.9804,27.0233,56110.4253
2008-03-10 15:20:00,50.33,50.55,50.24,50.39,92918.86432499158,27.0233,27.1414,26.975,27.0555,92918.8643
2008-03-10 15:25:00,50.38,50.51,50.28,50.41,72494.66950959488,27.0502,27.12,26.9965,27.0663,72494.6695
2008-03-10 15:30:00,50.43,50.47,50.28,50.41,80574.57075524631,27.077,27.0985,26.9965,27.0663,80574.5708
2008-03-10 15:35:00,50.39,50.43,50.33,50.36,66771.40612725844,27.0555,27.077,27.0233,27.0394,66771.4061
2008-03-10 15:40:00,50.36,50.39,50.23,50.38,200763.1017843116,27.0394,27.0555,26.9696,27.0502,200763.1018
2008-03-10 15:45:00,50.38,50.44,50.28,50.37,200538.66008304345,27.0502,27.0824,26.9965,27.0448,200538.6601
2008-03-10 15:50:00,50.36,50.37,50.05,50.15,181012.2320727191,27.0394,27.0448,26.873,26.9267,181012.2321
2008-03-10 15:55:00,50.15,50.29,50.13,50.28,197733.13881719223,26.9267,27.0018,26.9159,26.9965,197733.1388
2008-03-11 09:30:00,51.29,53.91,51.29,52.91,543036.6962181573,27.5388,28.9455,27.5388,28.4086,543036.6962
2008-03-11 09:35:00,52.94,52.99,51.98,52.0,205364.15666030743,28.4247,28.4515,27.9092,27.92,205364.1567
2008-03-11 09:40:00,52.0,52.04,51.66,51.84,178992.25676130623,27.92,27.9415,27.7374,27.8341,178992.2568
2008-03-11 09:45:00,51.84,51.92,51.55,51.87,143754.90966221524,27.8341,27.877,27.6784,27.8502,143754.9097
2008-03-11 09:50:00,51.9,51.92,51.59,51.74,207608.5736729884,27.8663,27.877,27.6998,27.7804,207608.5737
2008-03-11 09:55:00,51.73,51.86,51.55,51.72,134777.2416114914,27.775,27.8448,27.6784,27.7696,134777.2416
2008-03-11 10:00:00,51.67,51.75,51.62,51.63,111771.9672315116,27.7428,27.7858,27.716,27.7213,111771.9672
2008-03-11 10:05:00,51.63,51.74,51.58,51.6,112669.734036584,27.7213,27.7804,27.6945,27.7052,112669.734
2008-03-11 10:10:00,51.6,51.75,51.59,51.73,132420.6037481764,27.7052,27.7858,27.6998,27.775,132420.6037
2008-03-11 10:15:00,51.74,51.74,51.67,51.69,64414.76826394344,27.7804,27.7804,27.7428,27.7535,64414.7683
2008-03-11 10:20:00,51.69,51.74,51.67,51.74,158680.2827965436,27.7535,27.7804,27.7428,27.7804,158680.2828
2008-03-11 10:25:00,51.74,51.75,51.67,51.67,92806.64347435754,27.7804,27.7858,27.7428,27.7428,92806.6435
2008-03-11 10:30:00,51.67,51.7,51.45,51.45,82482.32521602513,27.7428,27.7589,27.6247,27.6247,82482.3252
2008-03-11 10:35:00,51.46,51.46,51.37,51.39,60487.038491751766,27.63,27.63,27.5817,27.5925,60487.0385
2008-03-11 10:40:00,51.39,51.7,51.38,51.58,83155.65031982942,27.5925,27.7589,27.5871,27.6945,83155.6503
2008-03-11 10:45:00,51.58,51.59,51.41,51.54,104589.83279093256,27.6945,27.6998,27.6032,27.673,104589.8328
2008-03-11 10:50:00,51.53,51.66,51.51,51.59,87532.26349455728,27.6676,27.7374,27.6569,27.6998,87532.2635
2008-03-11 10:55:00,51.59,51.95,51.59,51.92,188418.80821456623,27.6998,27.8931,27.6998,27.877,188418.8082
2008-03-11 11:00:00,51.92,51.93,51.81,51.85,79901.24565144203,27.877,27.8824,27.818,27.8394,79901.2457
2008-03-11 11:05:00,51.85,51.86,51.65,51.66,39052.85602064864,27.8394,27.8448,27.7321,27.7374,39052.856
2008-03-11 11:10:00,51.67,51.67,51.43,51.46,49826.05768151722,27.7428,27.7428,27.6139,27.63,49826.0577
2008-03-11 11:15:00,51.45,51.46,51.32,51.42,57681.51722590057,27.6247,27.63,27.5549,27.6086,57681.5172
2008-03-11 11:20:00,51.43,51.47,51.31,51.47,57681.51722590057,27.6139,27.6354,27.5495,27.6354,57681.5172
2008-03-11 11:25:00,51.46,51.51,51.35,51.4,41185.052182695545,27.63,27.6569,27.571,27.5978,41185.0522
2008-03-11 11:30:00,51.4,51.41,51.34,51.35,39277.29772191673,27.5978,27.6032,27.5656,27.571,39277.2977
2008-03-11 11:35:00,51.35,51.35,51.12,51.14,59364.829985411285,27.571,27.571,27.4475,27.4582,59364.83
2008-03-11 11:40:00,51.15,51.16,51.02,51.08,52856.02064863651,27.4636,27.469,27.3938,27.426,52856.0206
2008-03-11 11:45:00,51.06,51.06,50.75,50.8,83155.65031982942,27.4153,27.4153,27.2488,27.2757,83155.6503
2008-03-11 11:50:00,50.83,50.97,50.71,50.97,43766.13174727864,27.2918,27.367,27.2274,27.367,43766.1317
2008-03-11 11:55:00,50.98,51.01,50.69,50.77,53304.90405117271,27.3723,27.3884,27.2166,27.2596,53304.9041
2008-03-11 12:00:00,50.77,51.0,50.77,50.99,71709.12355515655,27.2596,27.3831,27.2596,27.3777,71709.1236
2008-03-11 12:05:00,50.99,51.19,50.93,51.19,45561.66535742341,27.3777,27.4851,27.3455,27.4851,45561.6654
2008-03-11 12:10:00,51.2,51.23,51.11,51.21,45786.1070586915,27.4904,27.5066,27.4421,27.4958,45786.1071
2008-03-11 12:15:00,51.21,51.21,51.13,51.14,26147.458197733136,27.4958,27.4958,27.4529,27.4582,26147.4582
2008-03-11 12:20:00,51.15,51.24,51.07,51.07,91572.214117383,27.4636,27.5119,27.4206,27.4206,91572.2141
2008-03-11 12:25:00,51.07,51.07,50.94,51.01,61497.02614745819,27.4206,27.4206,27.3508,27.3884,61497.0261
2008-03-11 12:30:00,51.02,51.02,50.73,50.78,81696.7792615868,27.3938,27.3938,27.2381,27.2649,81696.7793
2008-03-11 12:35:00,50.79,50.89,50.78,50.82,39052.85602064864,27.2703,27.324,27.2649,27.2864,39052.856
2008-03-11 12:40:00,50.82,50.92,50.82,50.88,22219.728425541463,27.2864,27.3401,27.2864,27.3186,22219.7284
2008-03-11 12:45:00,50.88,50.88,50.69,50.71,31870.72158006957,27.3186,27.3186,27.2166,27.2274,31870.7216
2008-03-11 12:50:00,50.7,50.86,50.66,50.77,29962.967119290763,27.222,27.3079,27.2005,27.2596,29962.9671
2008-03-11 12:55:00,50.78,51.02,50.78,51.0,76197.95758051846,27.2649,27.3938,27.2649,27.3831,76197.9576
2008-03-11 13:00:00,51.0,51.01,50.91,50.95,41746.156435865785,27.3831,27.3884,27.3347,27.3562,41746.1564
2008-03-11 13:05:00,50.95,50.95,50.69,50.71,39052.85602064864,27.3562,27.3562,27.2166,27.2274,39052.856
2008-03-11 13:10:00,50.72,51.04,50.7,50.92,50948.2661878577,27.2327,27.4045,27.222,27.3401,50948.2662
2008-03-11 13:15:00,50.92,51.22,50.88,51.11,45673.886208057454,27.3401,27.5012,27.3186,27.4421,45673.8862
2008-03-11 13:20:00,51.1,51.18,51.05,51.15,39613.96027381888,27.4368,27.4797,27.4099,27.4636,39613.9603
2008-03-11 13:25:00,51.15,51.22,51.13,51.19,30187.40882055886,27.4636,27.5012,27.4529,27.4851,30187.4088
2008-03-11 13:30:00,51.18,51.19,51.07,51.1,26035.23734709909,27.4797,27.4851,27.4206,27.4368,26035.2373
2008-03-11 13:35:00,51.11,51.12,51.02,51.04,18628.66120525193,27.4421,27.4475,27.3938,27.4045,18628.6612
2008-03-11 13:40:00,51.04,51.08,51.0,51.07,28391.87521041409,27.4045,27.426,27.3831,27.4206,28391.8752
2008-03-11 13:45:00,51.06,51.06,50.94,50.98,30636.29222309505,27.4153,27.4153,27.3508,27.3723,30636.2922
2008-03-11 13:50:00,50.99,51.14,50.95,51.1,42756.14409157221,27.3777,27.4582,27.3562,27.4368,42756.1441
2008-03-11 13:55:00,51.09,51.29,51.09,51.21,50162.72023341936,27.4314,27.5388,27.4314,27.4958,50162.7202
2008-03-11 14:00:00,51.21,51.3,51.16,51.22,45673.886208057454,27.4958,27.5441,27.469,27.5012,45673.8862
2008-03-11 14:05:00,51.22,51.41,51.18,51.26,79340.1413982718,27.5012,27.6032,27.4797,27.5227,79340.1414
2008-03-11 14:10:00,51.25,51.32,51.15,51.23,58691.504881607,27.5173,27.5549,27.4636,27.5066,58691.5049
2008-03-11 14:15:00,51.22,51.43,51.15,51.43,69576.92739310964,27.5012,27.6139,27.4636,27.6139,69576.9274
2008-03-11 14:20:00,51.42,51.44,51.28,51.3,77881.27034002918,27.6086,27.6193,27.5334,27.5441,77881.2703
2008-03-11 14:25:00,51.29,51.3,51.21,51.22,36135.113904163394,27.5388,27.5441,27.4958,27.5012,36135.1139
2008-03-11 14:30:00,51.21,51.21,51.11,51.12,68679.16058803725,27.4958,27.4958,27.4421,27.4475,68679.1606
2008-03-11 14:35:00,51.12,51.39,51.1,51.33,113230.83828975425,27.4475,27.5925,27.4368,27.5602,113230.8383
2008-03-11 14:40:00,51.34,51.35,51.26,51.29,71596.9027045225,27.5656,27.571,27.5227,27.5388,71596.9027
2008-03-11 14:45:00,51.29,51.49,51.28,51.45,95051.06048703849,27.5388,27.6462,27.5334,27.6247,95051.0605
2008-03-11 14:50:00,51.46,51.64,51.42,51.64,135899.45011783188,27.63,27.7267,27.6086,27.7267,135899.4501
2008-03-11 14:55:00,51.64,51.74,51.52,51.67,238469.3075973516,27.7267,27.7804,27.6623,27.7428,238469.3076
2008-03-11 15:00:00,51.66,51.7,51.52,51.58,125687.35271013352,27.7374,27.7589,27.6623,27.6945,125687.3527
2008-03-11 15:05:00,51.58,51.58,51.4,51.51,110649.75872517114,27.6945,27.6945,27.5978,27.6569,110649.7587
2008-03-11 15:10:00,51.5,51.59,51.39,51.41,84614.52137807204,27.6515,27.6998,27.5925,27.6032,84614.5214
2008-03-11 15:15:00,51.43,51.71,51.4,51.7,114353.04679609471,27.6139,27.7643,27.5978,27.7589,114353.0468
2008-03-11 15:20:00,51.7,51.72,51.64,51.67,97519.91920098754,27.7589,27.7696,27.7267,27.7428,97519.9192
2008-03-11 15:25:00,51.68,51.69,51.6,51.67,141847.15520143643,27.7482,27.7535,27.7052,27.7428,141847.1552
2008-03-11 15:30:00,51.67,51.67,51.48,51.59,156884.7491863988,27.7428,27.7428,27.6408,27.6998,156884.7492
2008-03-11 15:35:00,51.61,51.71,51.54,51.69,112781.95488721805,27.7106,27.7643,27.673,27.7535,112781.9549
2008-03-11 15:40:00,51.69,51.71,51.57,51.59,203007.5187969925,27.7535,27.7643,27.6891,27.6998,203007.5188
2008-03-11 15:45:00,51.59,51.77,51.56,51.77,121984.06463920996,27.6998,27.7965,27.6837,27.7965,121984.0646
2008-03-11 15:50:00,51.77,52.02,51.76,52.01,189541.0167209068,27.7965,27.9307,27.7911,27.9254,189541.0167
2008-03-11 15:55:00,52.01,52.31,51.96,52.2,361351.1390416339,27.9254,28.0864,27.8985,28.0274,361351.139
2008-03-12 09:30:00,52.38,52.57,51.95,52.3,109527.55021883066,28.124,28.226,27.8931,28.0811,109527.5502
2008-03-12 09:35:00,52.28,52.32,52.2,52.21,70586.91504881607,28.0703,28.0918,28.0274,28.0327,70586.915
2008-03-12 09:40:00,52.2,52.21,51.62,51.62,96734.3732465492,28.0274,28.0327,27.716,27.716,96734.3732
2008-03-12 09:45:00,51.64,51.87,51.61,51.84,81247.89585905061,27.7267,27.8502,27.7106,27.8341,81247.8959
2008-03-12 09:50:00,51.85,51.91,51.78,51.88,76310.1784311525,27.8394,27.8717,27.8019,27.8556,76310.1784
2008-03-12 09:55:00,51.88,52.13,51.87,52.11,78105.71204129727,27.8556,27.9898,27.8502,27.979,78105.712
2008-03-12 10:00:00,52.11,52.19,51.8,51.92,105263.15789473684,27.979,28.022,27.8126,27.877,105263.1579
2008-03-12 10:05:00,51.89,51.92,51.83,51.83,62619.234653798674,27.8609,27.877,27.8287,27.8287,62619.2347
2008-03-12 10:10:00,51.83,51.94,51.81,51.94,87756.70519582537,27.8287,27.8878,27.818,27.8878,87756.7052
2008-03-12 10:15:00,51.95,51.98,51.88,51.94,74739.08652227583,27.8931,27.9092,27.8556,27.8878,74739.0865
2008-03-12 10:20:00,51.97,52.12,51.94,52.09,67220.28952979464,27.9039,27.9844,27.8878,27.9683,67220.2895
2008-03-12 10:25:00,52.09,52.12,52.0,52.0,62394.79295253057,27.9683,27.9844,27.92,27.92,62394.793
2008-03-12 10:30:00,52.01,52.16,52.0,52.08,53304.90405117271,27.9254,28.0059,27.92,27.9629,53304.9041
2008-03-12 10:35:00,52.1,52.28,52.08,52.26,87756.70519582537,27.9737,28.0703,27.9629,28.0596,87756.7052
2008-03-12 10:40:00,52.26,52.32,52.25,52.3,153069.2402648412,28.0596,28.0918,28.0542,28.0811,153069.2403
2008-03-12 10:45:00,52.3,52.48,52.27,52.48,111547.52553024353,28.0811,28.1777,28.065,28.1777,111547.5255
2008-03-12 10:50:00,52.48,52.62,52.47,52.56,66322.52272472225,28.1777,28.2529,28.1723,28.2207,66322.5227
2008-03-12 10:55:00,52.56,52.56,52.41,52.46,46796.094714397936,28.2207,28.2207,28.1401,28.167,46796.0947
2008-03-12 11:00:00,52.47,52.57,52.42,52.57,74963.52822354394,28.1723,28.226,28.1455,28.226,74963.5282
2008-03-12 11:05:00,52.57,52.83,52.56,52.83,118841.88082145662,28.226,28.3656,28.2207,28.3656,118841.8808
2008-03-12 11:10:00,52.82,52.92,52.78,52.85,81696.7792615868,28.3603,28.414,28.3388,28.3764,81696.7793
2008-03-12 11:15:00,52.85,52.96,52.82,52.82,65424.75591964987,28.3764,28.4354,28.3603,28.3603,65424.7559
2008-03-12 11:20:00,52.82,52.83,52.7,52.72,89103.35540343395,28.3603,28.3656,28.2958,28.3066,89103.3554
2008-03-12 11:25:00,52.72,52.74,52.66,52.66,58354.84232970486,28.3066,28.3173,28.2744,28.2744,58354.8423
2008-03-12 11:30:00,52.66,52.68,52.44,52.46,60038.15508921557,28.2744,28.2851,28.1562,28.167,60038.1551
2008-03-12 11:35:00,52.46,52.49,52.33,52.37,35686.2305016272,28.167,28.1831,28.0972,28.1186,35686.2305
2008-03-12 11:40:00,52.37,52.43,52.27,52.27,54314.891706879134,28.1186,28.1509,28.065,28.065,54314.8917
2008-03-12 11:45:00,52.26,52.32,52.16,52.23,42195.03983840197,28.0596,28.0918,28.0059,28.0435,42195.0398
2008-03-12 11:50:00,52.21,52.24,52.07,52.12,31197.396476265287,28.0327,28.0488,27.9576,27.9844,31197.3965
2008-03-12 11:55:00,52.14,52.26,52.09,52.21,42195.03983840197,27.9952,28.0596,27.9683,28.0327,42195.0398
2008-03-12 12:00:00,52.21,52.25,52.06,52.08,28728.53776231624,28.0327,28.0542,27.9522,27.9629,28728.5378
2008-03-12 12:05:00,52.06,52.14,52.01,52.08,61048.14274492201,27.9522,27.9952,27.9254,27.9629,61048.1427
2008-03-12 12:10:00,52.09,52.16,52.08,52.15,23229.71608124789,27.9683,28.0059,27.9629,28.0005,23229.7161
2008-03-12 12:15:00,52.13,52.13,51.98,52.0,27494.10840534171,27.9898,27.9898,27.9092,27.92,27494.1084
2008-03-12 12:20:00,52.0,52.09,51.93,51.96,23678.599483784084,27.92,27.9683,27.8824,27.8985,23678.5995
2008-03-12 12:25:00,51.95,52.07,51.93,52.01,43317.24834474245,27.8931,27.9576,27.8824,27.9254,43317.2483
2008-03-12 12:30:00,52.01,52.16,52.0,52.11,66995.84782852653,27.9254,28.0059,27.92,27.979,66995.8478
2008-03-12 12:35:00,52.12,52.12,52.03,52.05,23678.599483784084,27.9844,27.9844,27.9361,27.9468,23678.5995
2008-03-12 12:40:00,52.05,52.1,52.03,52.08,23678.599483784084,27.9468,27.9737,27.9361,27.9629,23678.5995
2008-03-12 12:45:00,52.07,52.07,51.69,51.74,62843.67635506677,27.9576,27.9576,27.7535,27.7804,62843.6764
2008-03-12 12:50:00,51.74,51.95,51.74,51.94,43092.80664347435,27.7804,27.8931,27.7804,27.8878,43092.8066
2008-03-12 12:55:00,51.93,52.07,51.87,51.99,37257.32241050387,27.8824,27.9576,27.8502,27.9146,37257.3224
2008-03-12 13:00:00,51.98,52.18,51.98,52.08,26708.562450903377,27.9092,28.0166,27.9092,27.9629,26708.5625
2008-03-12 13:05:00,52.05,52.16,52.05,52.11,18404.21950398384,27.9468,28.0059,27.9468,27.979,18404.2195
2008-03-12 13:10:00,52.1,52.11,51.93,51.94,24351.92458758837,27.9737,27.979,27.8824,27.8878,24351.9246
2008-03-12 13:15:00,51.93,51.98,51.84,51.84,34227.35944338458,27.8824,27.9092,27.8341,27.8341,34227.3594
2008-03-12 13:20:00,51.84,52.0,51.83,51.98,71484.68185388845,27.8341,27.92,27.8287,27.9092,71484.6819
2008-03-12 13:25:00,51.98,51.99,51.84,51.92,42419.48153967007,27.9092,27.9146,27.8341,27.877,42419.4815
2008-03-12 13:30:00,51.92,51.98,51.87,51.98,57681.51722590057,27.877,27.9092,27.8502,27.9092,57681.5172
2008-03-12 13:35:00,51.99,52.04,51.85,51.87,56671.529570194136,27.9146,27.9415,27.8394,27.8502,56671.5296
2008-03-12 13:40:00,51.87,51.97,51.59,51.59,54427.11255751318,27.8502,27.9039,27.6998,27.6998,54427.1126
2008-03-12 13:45:00,51.59,51.77,51.59,51.77,68566.93973740321,27.6998,27.7965,27.6998,27.7965,68566.9397
2008-03-12 13:50:00,51.77,51.88,51.76,51.88,78666.81629446751,27.7965,27.8556,27.7911,27.8556,78666.8163
2008-03-12 13:55:00,51.9,51.92,51.74,51.74,29401.86286612052,27.8663,27.877,27.7804,27.7804,29401.8629
2008-03-12 14:00:00,51.74,51.92,51.7,51.84,50387.161934687465,27.7804,27.877,27.7589,27.8341,50387.1619
2008-03-12 14:05:00,51.82,51.82,51.61,51.71,54875.995960049375,27.8233,27.8233,27.7106,27.7643,54875.996
2008-03-12 14:10:00,51.69,51.72,51.57,51.69,67893.61463359892,27.7535,27.7696,27.6891,27.7535,67893.6146
2008-03-12 14:15:00,51.69,51.87,51.68,51.85,46571.65301312984,27.7535,27.8502,27.7482,27.8394,46571.653
2008-03-12 14:20:00,51.85,51.91,51.72,51.72,51733.81214229604,27.8394,27.8717,27.7696,27.7696,51733.8121
2008-03-12 14:25:00,51.73,51.8,51.67,51.71,32207.38413197172,27.775,27.8126,27.7428,27.7643,32207.3841
2008-03-12 14:30:00,51.7,51.94,51.68,51.93,124565.14420379304,27.7589,27.8878,27.7482,27.8824,124565.1442
2008-03-12 14:35:00,51.92,52.04,51.85,51.92,94153.2936819661,27.877,27.9415,27.8394,27.877,94153.2937
2008-03-12 14:40:00,51.92,52.13,51.9,52.0,41858.37728649983,27.877,27.9898,27.8663,27.92,41858.3773
2008-03-12 14:45:00,52.0,52.05,51.88,52.03,32992.93008641005,27.92,27.9468,27.8556,27.9361,32992.9301
2008-03-12 14:50:00,52.02,52.02,51.86,51.86,36247.33475479744,27.9307,27.9307,27.8448,27.8448,36247.3348
2008-03-12 14:55:00,51.85,51.87,51.74,51.86,50162.72023341936,27.8394,27.8502,27.7804,27.8448,50162.7202
2008-03-12 15:00:00,51.87,51.87,51.65,51.72,68342.4980361351,27.8502,27.8502,27.7321,27.7696,68342.498
2008-03-12 15:05:00,51.72,51.82,51.65,51.66,63965.88486140725,27.7696,27.8233,27.7321,27.7374,63965.8849
2008-03-12 15:10:00,51.66,51.68,51.54,51.67,57793.73807653462,27.7374,27.7482,27.673,27.7428,57793.7381
2008-03-12 15:15:00,51.68,51.81,51.67,51.76,59813.71338794748,27.7482,27.818,27.7428,27.7911,59813.7134
2008-03-12 15:20:00,51.76,51.78,51.65,51.67,64078.105712041295,27.7911,27.8019,27.7321,27.7428,64078.1057
2008-03-12 15:25:00,51.67,51.69,51.45,51.46,134216.13735832117,27.7428,27.7535,27.6247,27.63,134216.1374
2008-03-12 15:30:00,51.45,51.64,51.43,51.43,130063.9658848614,27.6247,27.7267,27.6139,27.6139,130063.9659
2008-03-12 15:35:00,51.44,51.6,51.43,51.46,145326.0015710919,27.6193,27.7052,27.6139,27.63,145326.0016
2008-03-12 15:40:00,51.47,51.6,51.42,51.58,132757.26630007854,27.6354,27.7052,27.6086,27.6945,132757.2663
2008-03-12 15:45:00,51.58,51.7,51.52,51.63,210638.5366401077,27.6945,27.7589,27.6623,27.7213,210638.5366
2008-03-12 15:50:00,51.63,51.7,51.41,51.41,138704.9713836831,27.7213,27.7589,27.6032,27.6032,138704.9714
2008-03-12 15:55:00,51.42,51.49,51.31,51.46,292110.87420042645,27.6086,27.6462,27.5495,27.63,292110.8742
2008-03-13 09:30:00,50.61,50.77,50.18,50.41,131522.83694310402,27.1737,27.2596,26.9428,27.0663,131522.8369
2008-03-13 09:35:00,50.38,50.91,50.38,50.62,82594.54606665918,27.0502,27.3347,27.0502,27.179,82594.5461
2008-03-13 09:40:00,50.63,50.7,50.34,50.34,66995.84782852653,27.1844,27.222,27.0287,27.0287,66995.8478
2008-03-13 09:45:00,50.34,50.34,50.16,50.32,89440.0179553361,27.0287,27.0287,26.932,27.018,89440.018
2008-03-13 09:50:00,50.32,50.57,50.29,50.43,108293.12086185612,27.018,27.1522,27.0018,27.077,108293.1209
2008-03-13 09:55:00,50.43,50.53,50.31,50.48,81360.11670968466,27.077,27.1307,27.0126,27.1039,81360.1167
2008-03-13 10:00:00,50.52,50.62,50.41,50.61,101672.0906744473,27.1253,27.179,27.0663,27.1737,101672.0907
2008-03-13 10:05:00,50.61,50.66,50.41,50.61,105824.26214790708,27.1737,27.2005,27.0663,27.1737,105824.2621
2008-03-13 10:10:00,50.62,50.84,50.62,50.74,91459.99326674896,27.179,27.2972,27.179,27.2435,91459.9933
2008-03-13 10:15:00,50.72,50.84,50.48,50.5,149253.73134328358,27.2327,27.2972,27.1039,27.1146,149253.7313
2008-03-13 10:20:00,50.5,50.56,50.26,50.27,95612.16474020873,27.1146,27.1468,26.9857,26.9911,95612.1647
2008-03-13 10:25:00,50.29,50.36,50.2,50.35,85400.06733251037,27.0018,27.0394,26.9535,27.0341,85400.0673
2008-03-13 10:30:00,50.35,50.48,50.34,50.4,72831.33206149703,27.0341,27.1039,27.0287,27.0609,72831.3321
2008-03-13 10:35:00,50.4,50.43,50.19,50.21,58691.504881607,27.0609,27.077,26.9482,26.9589,58691.5049
2008-03-13 10:40:00,50.2,50.38,50.19,50.23,73953.5405678375,26.9535,27.0502,26.9482,26.9696,73953.5406
2008-03-13 10:45:00,50.23,50.39,50.12,50.35,72606.89036022892,26.9696,27.0555,26.9106,27.0341,72606.8904
2008-03-13 10:50:00,50.35,50.47,50.34,50.43,34900.68454718887,27.0341,27.0985,27.0287,27.077,34900.6845
2008-03-13 10:55:00,50.44,50.53,50.35,50.41,57457.07552463248,27.0824,27.1307,27.0341,27.0663,57457.0755
2008-03-13 11:00:00,50.42,50.57,50.42,50.55,95499.94388957469,27.0716,27.1522,27.0716,27.1414,95499.9439
2008-03-13 11:05:00,50.55,51.02,50.55,51.02,191897.6545842217,27.1414,27.3938,27.1414,27.3938,191897.6546
2008-03-13 11:10:00,51.01,51.21,50.79,50.82,143867.13051284928,27.3884,27.4958,27.2703,27.2864,143867.1305
2008-03-13 11:15:00,50.82,50.83,50.49,50.53,83941.19627426776,27.2864,27.2918,27.1092,27.1307,83941.1963
2008-03-13 11:20:00,50.53,51.09,50.53,50.85,126024.01526203568,27.1307,27.4314,27.1307,27.3025,126024.0153
2008-03-13 11:25:00,50.85,51.03,50.68,50.96,147794.86028504095,27.3025,27.3992,27.2112,27.3616,147794.8603
2008-03-13 11:30:00,50.94,51.02,50.75,50.8,77320.16608685894,27.3508,27.3938,27.2488,27.2757,77320.1661
2008-03-13 11:35:00,50.8,50.97,50.73,50.94,66995.84782852653,27.2757,27.367,27.2381,27.3508,66995.8478
2008-03-13 11:40:00,50.94,51.07,50.9,50.93,103579.84513522612,27.3508,27.4206,27.3294,27.3455,103579.8451
2008-03-13 11:45:00,50.93,51.02,50.87,50.92,117831.8931657502,27.3455,27.3938,27.3133,27.3401,117831.8932
2008-03-13 11:50:00,50.92,51.15,50.88,51.11,111884.18808214566,27.3401,27.4636,27.3186,27.4421,111884.1881
2008-03-13 11:55:00,51.11,51.15,51.03,51.04,48142.7449220065,27.4421,27.4636,27.3992,27.4045,48142.7449
2008-03-13 12:00:00,51.05,51.43,51.05,51.29,108293.12086185612,27.4099,27.6139,27.4099,27.5388,108293.1209
2008-03-13 12:05:00,51.29,51.29,51.08,51.09,73616.87801593536,27.5388,27.5388,27.426,27.4314,73616.878
2008-03-13 12:10:00,51.1,51.26,50.87,50.94,63180.33890696892,27.4368,27.5227,27.3133,27.3508,63180.3389
2008-03-13 12:15:00,50.94,51.1,50.94,50.97,53417.124901806754,27.3508,27.4368,27.3508,27.367,53417.1249
2008-03-13 12:20:00,50.98,50.98,50.7,50.89,76871.28268432274,27.3723,27.3723,27.222,27.324,76871.2827
2008-03-13 12:25:00,50.89,50.93,50.85,50.9,29514.08371675457,27.324,27.3455,27.3025,27.3294,29514.0837
2008-03-13 12:30:00,50.89,50.91,50.79,50.8,31421.838177533384,27.324,27.3347,27.2703,27.2757,31421.8382
2008-03-13 12:35:00,50.82,50.92,50.67,50.86,69352.48569184155,27.2864,27.3401,27.2059,27.3079,69352.4857
2008-03-13 12:40:00,50.87,50.89,50.59,50.62,43878.352597912686,27.3133,27.324,27.1629,27.179,43878.3526
2008-03-13 12:45:00,50.62,50.72,50.61,50.7,50050.49938278532,27.179,27.2327,27.1737,27.222,50050.4994
2008-03-13 12:50:00,50.71,50.84,50.69,50.83,46908.31556503198,27.2274,27.2972,27.2166,27.2918,46908.3156
2008-03-13 12:55:00,50.83,50.86,50.72,50.75,45449.44450678936,27.2918,27.3079,27.2327,27.2488,45449.4445
2008-03-13 13:00:00,50.74,50.84,50.74,50.77,32544.04668387386,27.2435,27.2972,27.2435,27.2596,32544.0467
2008-03-13 13:05:00,50.77,51.14,50.77,51.04,121086.29783413756,27.2596,27.4582,27.2596,27.4045,121086.2978
2008-03-13 13:10:00,51.04,51.1,50.85,50.85,44215.01514981483,27.4045,27.4368,27.3025,27.3025,44215.0151
2008-03-13 13:15:00,50.86,51.06,50.85,51.05,41633.93558523173,27.3079,27.4153,27.3025,27.4099,41633.9356
2008-03-13 13:20:00,51.05,51.1,50.94,50.96,47693.86151947032,27.4099,27.4368,27.3508,27.3616,47693.8615
2008-03-13 13:25:00,50.97,51.46,50.96,51.31,82706.76691729322,27.367,27.63,27.3616,27.5495,82706.7669
2008-03-13 13:30:00,51.33,51.37,51.21,51.35,52294.91639546627,27.5602,27.5817,27.4958,27.571,52294.9164
2008-03-13 13:35:00,51.35,51.53,51.35,51.4,58130.40062843676,27.571,27.6676,27.571,27.5978,58130.4006
2008-03-13 13:40:00,51.4,51.43,51.26,51.29,74402.4239703737,27.5978,27.6139,27.5227,27.5388,74402.424
2008-03-13 13:45:00,51.29,51.29,51.16,51.17,86297.83413758276,27.5388,27.5388,27.469,27.4743,86297.8341
2008-03-13 13:50:00,51.18,51.45,51.17,51.44,29738.525418022666,27.4797,27.6247,27.4743,27.6193,29738.5254
2008-03-13 13:55:00,51.48,51.68,51.38,51.38,82594.54606665918,27.6408,27.7482,27.5871,27.5871,82594.5461
2008-03-13 14:00:00,51.37,51.55,51.34,51.51,66546.96442599034,27.5817,27.6784,27.5656,27.6569,66546.9644
2008-03-13 14:05:00,51.51,51.71,51.44,51.61,215015.1498148356,27.6569,27.7643,27.6193,27.7106,215015.1498
2008-03-13 14:10:00,51.62,51.68,51.3,51.33,165413.53383458644,27.716,27.7482,27.5441,27.5602,165413.5338
2008-03-13 14:15:00,51.37,51.51,51.16,51.23,141173.83009763213,27.5817,27.6569,27.469,27.5066,141173.8301
2008-03-13 14:20:00,51.24,51.47,51.22,51.42,86185.6132869487,27.5119,27.6354,27.5012,27.6086,86185.6133
2008-03-13 14:25:00,51.42,51.56,51.35,51.55,77881.27034002918,27.6086,27.6837,27.571,27.6784,77881.2703
2008-03-13 14:30:00,51.57,51.57,51.18,51.2,80799.01245651442,27.6891,27.6891,27.4797,27.4904,80799.0125
2008-03-13 14:35:00,51.21,51.36,51.16,51.29,73167.99461339916,27.4958,27.5764,27.469,27.5388,73167.9946
2008-03-13 14:40:00,51.26,51.3,51.11,51.18,54875.995960049375,27.5227,27.5441,27.4421,27.4797,54875.996
2008-03-13 14:45:00,51.19,51.3,51.1,51.26,63853.6640107732,27.4851,27.5441,27.4368,27.5227,63853.664
2008-03-13 14:50:00,51.26,51.34,51.21,51.23,58803.72573224104,27.5227,27.5656,27.4958,27.5066,58803.7257
2008-03-13 14:55:00,51.21,51.45,51.17,51.39,45561.66535742341,27.4958,27.6247,27.4743,27.5925,45561.6654
2008-03-13 15:00:00,51.41,51.5,51.19,51.29,135899.45011783188,27.6032,27.6515,27.4851,27.5388,135899.4501
2008-03-13 15:05:00,51.32,51.44,51.24,51.42,71035.79845135225,27.5549,27.6193,27.5119,27.6086,71035.7985
2008-03-13 15:10:00,51.41,51.47,51.27,51.46,69015.8231399394,27.6032,27.6354,27.528,27.63,69015.8231
2008-03-13 15:15:00,51.46,51.46,51.24,51.26,70811.35675008416,27.63,27.63,27.5119,27.5227,70811.3568
2008-03-13 15:20:00,51.26,51.31,51.18,51.28,81135.67500841655,27.5227,27.5495,27.4797,27.5334,81135.675
2008-03-13 15:25:00,51.28,51.35,51.26,51.29,143979.35136348332,27.5334,27.571,27.5227,27.5388,143979.3514
2008-03-13 15:30:00,51.29,51.44,51.29,51.35,142296.0386039726,27.5388,27.6193,27.5388,27.571,142296.0386
2008-03-13 15:35:00,51.35,51.47,51.32,51.46,79340.1413982718,27.571,27.6354,27.5549,27.63,79340.1414
2008-03-13 15:40:00,51.46,51.55,51.29,51.38,157782.5159914712,27.63,27.6784,27.5388,27.5871,157782.516
2008-03-13 15:45:00,51.38,51.41,51.17,51.26,116709.68465940972,27.5871,27.6032,27.4743,27.5227,116709.6847
2008-03-13 15:50:00,51.26,51.29,51.16,51.27,103355.40343395802,27.5227,27.5388,27.469,27.528,103355.4034
2008-03-13 15:55:00,51.28,51.34,51.09,51.25,265738.9743014252,27.5334,27.5656,27.4314,27.5173,265738.9743
2008-03-14 09:30:00,51.42,51.42,50.58,50.86,147458.1977331388,27.6086,27.6086,27.1576,27.3079,147458.1977
2008-03-14 09:35:00,50.86,51.78,50.86,51.68,271237.79598249355,27.3079,27.8019,27.3079,27.7482,271237.796
2008-03-14 09:40:00,51.67,51.69,51.31,51.57,232409.381663113,27.7428,27.7535,27.5495,27.6891,232409.3817
2008-03-14 09:45:00,51.57,51.59,50.81,50.98,135001.6833127595,27.6891,27.6998,27.281,27.3723,135001.6833
2008-03-14 09:50:00,50.97,51.36,50.8,50.88,140612.7258444619,27.367,27.5764,27.2757,27.3186,140612.7258
2008-03-14 09:55:00,50.89,51.01,50.18,50.18,151834.81090786666,27.324,27.3884,26.9428,26.9428,151834.8109
2008-03-14 10:00:00,50.14,50.55,49.98,50.54,233307.14846818536,26.9213,27.1414,26.8354,27.1361,233307.1485
2008-03-14 10:05:00,50.55,51.16,50.52,51.16,180563.34867018287,27.1414,27.469,27.1253,27.469,180563.3487
2008-03-14 10:10:00,51.16,51.17,50.7,50.88,229042.7561440916,27.469,27.4743,27.222,27.3186,229042.7561
2008-03-14 10:15:00,50.86,51.16,50.78,50.97,138031.6462798788,27.3079,27.469,27.2649,27.367,138031.6463
2008-03-14 10:20:00,50.95,51.01,50.77,50.85,127482.8863202783,27.3562,27.3884,27.2596,27.3025,127482.8863
2008-03-14 10:25:00,50.85,50.89,50.49,50.82,133879.47480641902,27.3025,27.324,27.1092,27.2864,133879.4748
2008-03-14 10:30:00,50.79,51.05,50.61,50.78,103018.74088205588,27.2703,27.4099,27.1737,27.2649,103018.7409
2008-03-14 10:35:00,50.77,50.86,50.58,50.58,113791.94254292447,27.2596,27.3079,27.1576,27.1576,113791.9425
2008-03-14 10:40:00,50.6,50.69,50.17,50.56,181348.8946246213,27.1683,27.2166,26.9374,27.1468,181348.8946
2008-03-14 10:45:00,50.55,50.72,50.4,50.57,135450.5667152957,27.1414,27.2327,27.0609,27.1522,135450.5667
2008-03-14 10:50:00,50.57,50.76,50.5,50.74,85961.17158568061,27.1522,27.2542,27.1146,27.2435,85961.1716
2008-03-14 10:55:00,50.75,50.94,50.61,50.62,93816.63113006396,27.2488,27.3508,27.1737,27.179,93816.6311
2008-03-14 11:00:00,50.62,50.84,50.59,50.78,59925.934238581525,27.179,27.2972,27.1629,27.2649,59925.9342
2008-03-14 11:05:00,50.77,50.93,50.71,50.86,72719.11121086297,27.2596,27.3455,27.2274,27.3079,72719.1112
2008-03-14 11:10:00,50.86,50.9,50.76,50.8,88542.25115026372,27.3079,27.3294,27.2542,27.2757,88542.2512
2008-03-14 11:15:00,50.79,50.82,50.52,50.79,92582.20177308944,27.2703,27.2864,27.1253,27.2703,92582.2018
2008-03-14 11:20:00,50.74,50.84,50.68,50.71,384131.9717203456,27.2435,27.2972,27.2112,27.2274,384131.9717
2008-03-14 11:25:00,50.69,50.88,50.62,50.78,68791.3814386713,27.2166,27.3186,27.179,27.2649,68791.3814
2008-03-14 11:30:00,50.78,50.88,50.67,50.79,72270.22780832679,27.2649,27.3186,27.2059,27.2703,72270.2278
2008-03-14 11:35:00,50.79,50.94,50.78,50.87,34788.46369655482,27.2703,27.3508,27.2649,27.3133,34788.4637
2008-03-14 11:40:00,50.87,50.95,50.85,50.93,28728.53776231624,27.3133,27.3562,27.3025,27.3455,28728.5378
2008-03-14 11:45:00,50.94,51.39,50.94,51.23,82482.32521602513,27.3508,27.5925,27.3508,27.5066,82482.3252
2008-03-14 11:50:00,51.22,51.22,50.9,50.94,67556.95208169677,27.5012,27.5012,27.3294,27.3508,67556.9521
2008-03-14 11:55:00,50.97,50.99,50.76,50.87,39501.73942318482,27.367,27.3777,27.2542,27.3133,39501.7394
2008-03-14 12:00:00,50.85,50.94,50.78,50.85,45337.22365615532,27.3025,27.3508,27.2649,27.3025,45337.2237
2008-03-14 12:05:00,50.84,51.06,50.81,50.94,38379.53091684435,27.2972,27.4153,27.281,27.3508,38379.5309
2008-03-14 12:10:00,50.94,51.13,50.91,51.11,42195.03983840197,27.3508,27.4529,27.3347,27.4421,42195.0398
2008-03-14 12:15:00,51.13,51.13,50.92,51.02,30748.513073729097,27.4529,27.4529,27.3401,27.3938,30748.5131
2008-03-14 12:20:00,51.0,51.08,50.82,50.96,33105.1509370441,27.3831,27.426,27.2864,27.3616,33105.1509
2008-03-14 12:25:00,50.97,51.06,50.86,50.87,35012.90539782291,27.367,27.4153,27.3079,27.3133,35012.9054
2008-03-14 12:30:00,50.86,51.02,50.77,50.9,40623.9479295253,27.3079,27.3938,27.2596,27.3294,40623.9479
2008-03-14 12:35:00,50.92,51.0,50.83,50.92,34002.917742116486,27.3401,27.3831,27.2918,27.3401,34002.9177
2008-03-14 12:40:00,50.92,50.94,50.61,50.81,88654.47200089776,27.3401,27.3508,27.1737,27.281,88654.472
2008-03-14 12:45:00,50.81,50.94,50.64,50.94,119851.86847716304,27.281,27.3508,27.1898,27.3508,119851.8685
2008-03-14 12:50:00,50.91,51.18,50.83,50.89,146448.2100774324,27.3347,27.4797,27.2918,27.324,146448.2101
2008-03-14 12:55:00,50.91,50.91,50.61,50.81,83043.42946919537,27.3347,27.3347,27.1737,27.281,83043.4295
2008-03-14 13:00:00,50.8,50.89,50.69,50.69,98193.24430479182,27.2757,27.324,27.2166,27.2166,98193.2443
2008-03-14 13:05:00,50.68,50.86,50.57,50.81,65873.63932218606,27.2112,27.3079,27.1522,27.281,65873.6393
2008-03-14 13:10:00,50.81,50.83,50.62,50.67,36359.55560543149,27.281,27.2918,27.179,27.2059,36359.5556
2008-03-14 13:15:00,50.64,50.91,50.59,50.71,62170.35125126248,27.1898,27.3347,27.1629,27.2274,62170.3513
2008-03-14 13:20:00,50.71,50.81,50.65,50.75,46683.87386376388,27.2274,27.281,27.1951,27.2488,46683.8739
2008-03-14 13:25:00,50.79,50.83,50.66,50.7,53529.3457524408,27.2703,27.2918,27.2005,27.222,53529.3458
2008-03-14 13:30:00,50.71,50.77,50.61,50.68,64302.54741330939,27.2274,27.2596,27.1737,27.2112,64302.5474
2008-03-14 13:35:00,50.62,50.78,50.57,50.67,118392.99741892042,27.179,27.2649,27.1522,27.2059,118392.9974
2008-03-14 13:40:00,50.68,50.74,50.59,50.69,42868.36494220626,27.2112,27.2435,27.1629,27.2166,42868.3649
2008-03-14 13:45:00,50.68,50.86,50.6,50.6,73504.65716530131,27.2112,27.3079,27.1683,27.1683,73504.6572
2008-03-14 13:50:00,50.6,50.69,50.51,50.57,62731.45550443272,27.1683,27.2166,27.12,27.1522,62731.4555
2008-03-14 13:55:00,50.57,50.69,50.51,50.54,68903.60228930535,27.1522,27.2166,27.12,27.1361,68903.6023
2008-03-14 14:00:00,50.54,50.68,50.43,50.63,104926.49534283468,27.1361,27.2112,27.077,27.1844,104926.4953
2008-03-14 14:05:00,50.62,50.65,50.46,50.53,53866.00830434294,27.179,27.1951,27.0931,27.1307,53866.0083
2008-03-14 14:10:00,50.53,50.62,50.38,50.5,83941.19627426776,27.1307,27.179,27.0502,27.1146,83941.1963
2008-03-14 14:15:00,50.49,50.67,50.45,50.5,81023.45415778251,27.1092,27.2059,27.0878,27.1146,81023.4542
2008-03-14 14:20:00,50.53,50.56,50.11,50.21,100662.10301874088,27.1307,27.1468,26.9052,26.9589,100662.103
2008-03-14 14:25:00,50.22,50.28,50.09,50.23,102345.4157782516,26.9643,26.9965,26.8945,26.9696,102345.4158
2008-03-14 14:30:00,50.21,50.38,50.13,50.25,113791.94254292447,26.9589,27.0502,26.9159,26.9804,113791.9425
2008-03-14 14:35:00,50.25,50.45,50.2,50.26,101447.6489731792,26.9804,27.0878,26.9535,26.9857,101447.649
2008-03-14 14:40:00,50.28,50.77,50.28,50.64,184491.0784423746,26.9965,27.2596,26.9965,27.1898,184491.0784
2008-03-14 14:45:00,50.64,50.64,50.23,50.31,113455.27999102233,27.1898,27.1898,26.9696,27.0126,113455.28
2008-03-14 14:50:00,50.34,50.48,50.31,50.45,89215.576254068,27.0287,27.1039,27.0126,27.0878,89215.5763
2008-03-14 14:55:00,50.46,50.57,50.45,50.45,89215.576254068,27.0931,27.1522,27.0878,27.0878,89215.5763
2008-03-14 15:00:00,50.45,50.57,50.36,50.47,87756.70519582537,27.0878,27.1522,27.0394,27.0985,87756.7052
2008-03-14 15:05:00,50.47,50.62,50.36,50.61,91459.99326674896,27.0985,27.179,27.0394,27.1737,91459.9933
2008-03-14 15:10:00,50.61,50.77,50.5,50.73,202334.1936931882,27.1737,27.2596,27.1146,27.2381,202334.1937
2008-03-14 15:15:00,50.74,51.08,50.72,50.85,159016.94534844573,27.2435,27.426,27.2327,27.3025,159016.9453
2008-03-14 15:20:00,50.85,50.99,50.71,50.93,108629.78341375828,27.3025,27.3777,27.2274,27.3455,108629.7834
2008-03-14 15:25:00,50.96,51.1,50.84,50.84,169902.36785994837,27.3616,27.4368,27.2972,27.2972,169902.3679
2008-03-14 15:30:00,50.83,50.9,50.57,50.66,161036.9206598586,27.2918,27.3294,27.1522,27.2005,161036.9207
2008-03-14 15:35:00,50.67,50.86,50.58,50.75,155089.21557625406,27.2059,27.3079,27.1576,27.2488,155089.2156
2008-03-14 15:40:00,50.74,50.76,50.52,50.53,157670.29514083714,27.2435,27.2542,27.1253,27.1307,157670.2951
2008-03-14 15:45:00,50.53,50.67,50.48,50.59,220962.85489844013,27.1307,27.2059,27.1039,27.1629,220962.8549
2008-03-14 15:50:00,50.6,50.66,50.36,50.55,169229.04275614407,27.1683,27.2005,27.0394,27.1414,169229.0428
2008-03-14 15:55:00,50.56,50.72,50.33,50.36,294691.9537650096,27.1468,27.2327,27.0233,27.0394,294691.9538
2008-03-17 09:30:00,49.23,49.95,49.06,49.49,229716.08124789584,26.4327,26.8193,26.3414,26.5723,229716.0812
2008-03-17 09:35:00,49.49,49.88,49.29,49.33,144316.01391538547,26.5723,26.7817,26.4649,26.4864,144316.0139
2008-03-17 09:40:00,49.33,49.66,49.31,49.55,137919.42542924476,26.4864,26.6636,26.4757,26.6045,137919.4254
2008-03-17 09:45:00,49.55,49.69,49.18,49.52,163056.89597127144,26.6045,26.6797,26.4059,26.5884,163056.896
2008-03-17 09:50:00,49.53,49.9,49.52,49.67,146672.65177870047,26.5938,26.7924,26.5884,26.669,146672.6518
2008-03-17 09:55:00,49.67,49.8,49.52,49.78,122432.94804174616,26.669,26.7388,26.5884,26.728,122432.948
2008-03-17 10:00:00,49.79,50.09,49.79,49.98,127819.54887218044,26.7334,26.8945,26.7334,26.8354,127819.5489
2008-03-17 10:05:00,49.97,50.11,49.95,50.1,89215.576254068,26.83,26.9052,26.8193,26.8998,89215.5763
2008-03-17 10:10:00,50.11,50.11,49.99,50.01,80686.79160588037,26.9052,26.9052,26.8408,26.8515,80686.7916
2008-03-17 10:15:00,50.03,50.04,49.87,49.98,124340.70250252496,26.8622,26.8676,26.7763,26.8354,124340.7025
2008-03-17 10:20:00,49.98,50.28,49.94,50.28,95836.60644147682,26.8354,26.9965,26.8139,26.9965,95836.6064
2008-03-17 10:25:00,50.28,50.41,50.18,50.34,140276.06329255976,26.9965,27.0663,26.9428,27.0287,140276.0633
2008-03-17 10:30:00,50.34,50.53,49.96,50.07,77993.49119066322,27.0287,27.1307,26.8247,26.8837,77993.4912
2008-03-17 10:35:00,50.06,50.43,50.01,50.31,104589.83279093256,26.8784,27.077,26.8515,27.0126,104589.8328
2008-03-17 10:40:00,50.3,50.38,50.19,50.28,62058.13040062843,27.0072,27.0502,26.9482,26.9965,62058.1304
2008-03-17 10:45:00,50.28,50.28,50.1,50.19,128156.2114240826,26.9965,26.9965,26.8998,26.9482,128156.2114
2008-03-17 10:50:00,50.18,50.35,50.11,50.26,104140.94938839636,26.9428,27.0341,26.9052,26.9857,104140.9494
2008-03-17 10:55:00,50.25,50.33,49.97,50.06,61160.36359555605,26.9804,27.0233,26.83,26.8784,61160.3636
2008-03-17 11:00:00,50.07,50.24,49.96,50.04,60038.15508921557,26.8837,26.975,26.8247,26.8676,60038.1551
2008-03-17 11:05:00,50.04,50.16,49.9,50.11,50387.161934687465,26.8676,26.932,26.7924,26.9052,50387.1619
2008-03-17 11:10:00,50.11,50.12,49.93,49.93,52182.69554483223,26.9052,26.9106,26.8086,26.8086,52182.6955
2008-03-17 11:15:00,49.93,49.96,49.82,49.92,72045.78610705868,26.8086,26.8247,26.7495,26.8032,72045.7861
2008-03-17 11:20:00,49.91,50.12,49.91,49.96,46010.5487599596,26.7978,26.9106,26.7978,26.8247,46010.5488
2008-03-17 11:25:00,49.96,50.04,49.85,49.96,49264.95342834698,26.8247,26.8676,26.7656,26.8247,49264.9534
2008-03-17 11:30:00,49.96,50.21,49.96,50.14,52070.47469419818,26.8247,26.9589,26.8247,26.9213,52070.4747
2008-03-17 11:35:00,50.15,50.26,50.01,50.04,64190.32656267534,26.9267,26.9857,26.8515,26.8676,64190.3266
2008-03-17 11:40:00,50.07,50.22,49.99,50.09,75524.63247671416,26.8837,26.9643,26.8408,26.8945,75524.6325
2008-03-17 11:45:00,50.1,50.28,50.03,50.28,44888.34025361912,26.8998,26.9965,26.8622,26.9965,44888.3403
2008-03-17 11:50:00,50.26,50.27,50.05,50.08,48254.96577264056,26.9857,26.9911,26.873,26.8891,48254.9658
2008-03-17 11:55:00,50.06,50.1,49.92,50.0,57232.63382336438,26.8784,26.8998,26.8032,26.8461,57232.6338
2008-03-17 12:00:00,49.99,50.14,49.86,50.12,66995.84782852653,26.8408,26.9213,26.771,26.9106,66995.8478
2008-03-17 12:05:00,50.11,50.27,50.09,50.24,70362.47334754797,26.9052,26.9911,26.8945,26.975,70362.4733
2008-03-17 12:10:00,50.24,50.24,50.07,50.2,40511.72707889126,26.975,26.975,26.8837,26.9535,40511.7271
2008-03-17 12:15:00,50.19,50.3,50.15,50.27,41185.052182695545,26.9482,27.0072,26.9267,26.9911,41185.0522
2008-03-17 12:20:00,50.27,50.27,49.96,50.0,45449.44450678936,26.9911,26.9911,26.8247,26.8461,45449.4445
2008-03-17 12:25:00,49.99,50.25,49.99,50.21,50948.2661878577,26.8408,26.9804,26.8408,26.9589,50948.2662
2008-03-17 12:30:00,50.2,50.3,50.08,50.17,75861.29502861631,26.9535,27.0072,26.8891,26.9374,75861.295
2008-03-17 12:35:00,50.17,50.45,50.15,50.38,71821.34440579059,26.9374,27.0878,26.9267,27.0502,71821.3444
2008-03-17 12:40:00,50.36,50.42,50.22,50.28,40511.72707889126,27.0394,27.0716,26.9643,26.9965,40511.7271
2008-03-17 12:45:00,50.28,50.43,50.27,50.36,51958.25384356413,26.9965,27.077,26.9911,27.0394,51958.2538
2008-03-17 12:50:00,50.36,50.41,50.22,50.33,60823.70104365391,27.0394,27.0663,26.9643,27.0233,60823.701
2008-03-17 12:55:00,50.32,50.51,50.32,50.32,41633.93558523173,27.018,27.12,27.018,27.018,41633.9356
2008-03-17 13:00:00,50.34,50.45,50.29,50.3,28616.31691168219,27.0287,27.0878,27.0018,27.0072,28616.3169
2008-03-17 13:05:00,50.29,50.29,50.06,50.1,47918.30322073841,27.0018,27.0018,26.8784,26.8998,47918.3032
2008-03-17 13:10:00,50.09,50.12,50.01,50.07,37930.64751430816,26.8945,26.9106,26.8515,26.8837,37930.6475
2008-03-17 13:15:00,50.1,50.21,50.0,50.07,47357.19896756817,26.8998,26.9589,26.8461,26.8837,47357.199
2008-03-17 13:20:00,50.06,50.09,49.82,50.03,96958.8149478173,26.8784,26.8945,26.7495,26.8622,96958.8149
2008-03-17 13:25:00,50.04,50.17,49.94,50.12,62843.67635506677,26.8676,26.9374,26.8139,26.9106,62843.6764
2008-03-17 13:30:00,50.14,50.2,50.03,50.17,51060.48703849175,26.9213,26.9535,26.8622,26.9374,51060.487
2008-03-17 13:35:00,50.17,50.19,50.03,50.09,61384.80529682415,26.9374,26.9482,26.8622,26.8945,61384.8053
2008-03-17 13:40:00,50.09,50.3,50.01,50.28,72270.22780832679,26.8945,27.0072,26.8515,26.9965,72270.2278
2008-03-17 13:45:00,50.29,50.36,50.2,50.35,87420.04264392324,27.0018,27.0394,26.9535,27.0341,87420.0426
2008-03-17 13:50:00,50.35,50.38,50.2,50.34,69352.48569184155,27.0341,27.0502,26.9535,27.0287,69352.4857
2008-03-17 13:55:00,50.34,50.42,50.24,50.4,95499.94388957469,27.0287,27.0716,26.975,27.0609,95499.9439
2008-03-17 14:00:00,50.41,50.69,50.34,50.66,83492.31287173157,27.0663,27.2166,27.0287,27.2005,83492.3129
2008-03-17 14:05:00,50.7,51.18,50.61,51.09,179216.69846257434,27.222,27.4797,27.1737,27.4314,179216.6985
2008-03-17 14:10:00,51.09,51.1,50.69,50.69,125687.35271013352,27.4314,27.4368,27.2166,27.2166,125687.3527
2008-03-17 14:15:00,50.69,50.72,50.62,50.65,79115.6996970037,27.2166,27.2327,27.179,27.1951,79115.6997
2008-03-17 14:20:00,50.64,50.74,50.62,50.65,61160.36359555605,27.1898,27.2435,27.179,27.1951,61160.3636
2008-03-17 14:25:00,50.65,50.65,50.48,50.56,64302.54741330939,27.1951,27.1951,27.1039,27.1468,64302.5474
2008-03-17 14:30:00,50.54,50.66,50.42,50.53,75749.07417798227,27.1361,27.2005,27.0716,27.1307,75749.0742
2008-03-17 14:35:00,50.52,50.64,50.51,50.61,81472.3375603187,27.1253,27.1898,27.12,27.1737,81472.3376
2008-03-17 14:40:00,50.61,50.84,50.61,50.69,94265.51453260017,27.1737,27.2972,27.1737,27.2166,94265.5145
2008-03-17 14:45:00,50.69,50.88,50.46,50.53,86522.27583885085,27.2166,27.3186,27.0931,27.1307,86522.2758
2008-03-17 14:50:00,50.56,50.8,50.5,50.61,104589.83279093256,27.1468,27.2757,27.1146,27.1737,104589.8328
2008-03-17 14:55:00,50.61,51.02,50.59,50.7,105038.71619346876,27.1737,27.3938,27.1629,27.222,105038.7162
2008-03-17 15:00:00,50.71,50.8,50.47,50.72,102906.52003142184,27.2274,27.2757,27.0985,27.2327,102906.52
2008-03-17 15:05:00,50.76,50.88,50.63,50.63,73841.31971720346,27.2542,27.3186,27.1844,27.1844,73841.3197
2008-03-17 15:10:00,50.66,50.66,50.48,50.65,65088.09336774772,27.2005,27.2005,27.1039,27.1951,65088.0934
2008-03-17 15:15:00,50.65,50.78,50.62,50.76,73616.87801593536,27.1951,27.2649,27.179,27.2542,73616.878
2008-03-17 15:20:00,50.77,51.01,50.7,50.87,155986.98238132644,27.2596,27.3884,27.222,27.3133,155986.9824
2008-03-17 15:25:00,50.87,51.02,50.64,50.65,164179.10447761192,27.3133,27.3938,27.1898,27.1951,164179.1045
2008-03-17 15:30:00,50.65,50.98,50.63,50.96,150937.0441027943,27.1951,27.3723,27.1844,27.3616,150937.0441
2008-03-17 15:35:00,50.95,51.01,50.76,50.8,218942.87958702724,27.3562,27.3884,27.2542,27.2757,218942.8796
2008-03-17 15:40:00,50.8,50.96,50.77,50.94,201324.2060374817,27.2757,27.3616,27.2596,27.3508,201324.206
2008-03-17 15:45:00,50.94,50.94,50.69,50.86,265290.090898889,27.3508,27.3508,27.2166,27.3079,265290.0909
2008-03-17 15:50:00,50.84,50.89,50.7,50.8,182695.54483222985,27.2972,27.324,27.222,27.2757,182695.5448
2008-03-17 15:55:00,50.8,50.86,50.36,50.38,372685.4449556727,27.2757,27.3079,27.0394,27.0502,372685.445
2008-03-18 09:30:00,51.21,52.12,50.67,51.54,225115.02637189988,27.4958,27.9844,27.2059,27.673,225115.0264
2008-03-18 09:35:00,51.51,51.68,51.3,51.67,87532.26349455728,27.6569,27.7482,27.5441,27.7428,87532.2635
2008-03-18 09:40:00,51.67,51.85,51.51,51.58,107395.35405678376,27.7428,27.8394,27.6569,27.6945,107395.3541
2008-03-18 09:45:00,51.58,51.92,51.52,51.84,127931.7697228145,27.6945,27.877,27.6623,27.8341,127931.7697
2008-03-18 09:50:00,51.84,51.87,51.65,51.73,116597.46380877566,27.8341,27.8502,27.7321,27.775,116597.4638
2008-03-18 09:55:00,51.73,51.84,51.59,51.77,133767.25395578498,27.775,27.8341,27.6998,27.7965,133767.254
2008-03-18 10:00:00,51.77,51.95,51.77,51.82,83492.31287173157,27.7965,27.8931,27.7965,27.8233,83492.3129
2008-03-18 10:05:00,51.81,51.82,51.64,51.64,93592.18942879589,27.818,27.8233,27.7267,27.7267,93592.1894
2008-03-18 10:10:00,51.63,51.72,51.49,51.54,101784.31152508136,27.7213,27.7696,27.6462,27.673,101784.3115
2008-03-18 10:15:00,51.55,51.55,51.42,51.5,79564.58309953989,27.6784,27.6784,27.6086,27.6515,79564.5831
2008-03-18 10:20:00,51.5,51.5,51.34,51.42,83267.87117046346,27.6515,27.6515,27.5656,27.6086,83267.8712
2008-03-18 10:25:00,51.42,51.61,51.42,51.59,87868.92604645943,27.6086,27.7106,27.6086,27.6998,87868.926
2008-03-18 10:30:00,51.59,51.64,51.41,51.43,63853.6640107732,27.6998,27.7267,27.6032,27.6139,63853.664
2008-03-18 10:35:00,51.43,51.47,51.39,51.43,62955.897205700814,27.6139,27.6354,27.5925,27.6139,62955.8972
2008-03-18 10:40:00,51.43,51.77,51.43,51.74,73841.31971720346,27.6139,27.7965,27.6139,27.7804,73841.3197
2008-03-18 10:45:00,51.76,51.91,51.58,51.88,129053.97822915496,27.7911,27.8717,27.6945,27.8556,129053.9782
2008-03-18 10:50:00,51.88,52.21,51.88,52.21,150937.0441027943,27.8556,28.0327,27.8556,28.0327,150937.0441
2008-03-18 10:55:00,52.22,52.59,52.2,52.59,203905.2856020649,28.0381,28.2368,28.0274,28.2368,203905.2856
2008-03-18 11:00:00,52.57,52.77,52.49,52.55,203793.0647514308,28.226,28.3334,28.1831,28.2153,203793.0648
2008-03-18 11:05:00,52.53,52.58,52.21,52.22,121198.51868477162,28.2046,28.2314,28.0327,28.0381,121198.5187
2008-03-18 11:10:00,52.22,52.22,51.94,51.99,96397.71069464706,28.0381,28.0381,27.8878,27.9146,96397.7107
2008-03-18 11:15:00,52.0,52.0,51.86,51.88,88093.36774772752,27.92,27.92,27.8448,27.8556,88093.3677
2008-03-18 11:20:00,51.88,51.98,51.84,51.98,90786.66816294468,27.8556,27.9092,27.8341,27.9092,90786.6682
2008-03-18 11:25:00,51.99,52.08,51.9,51.9,52743.79979800247,27.9146,27.9629,27.8663,27.8663,52743.7998
2008-03-18 11:30:00,51.91,52.29,51.89,52.16,74402.4239703737,27.8717,28.0757,27.8609,28.0059,74402.424
2008-03-18 11:35:00,52.17,52.22,52.0,52.04,69913.58994501177,28.0113,28.0381,27.92,27.9415,69913.5899
2008-03-18 11:40:00,52.06,52.17,52.04,52.16,60374.81764111772,27.9522,28.0113,27.9415,28.0059,60374.8176
2008-03-18 11:45:00,52.16,52.2,52.13,52.18,60823.70104365391,28.0059,28.0274,27.9898,28.0166,60823.701
2008-03-18 11:50:00,52.19,52.24,52.12,52.24,114353.04679609471,28.022,28.0488,27.9844,28.0488,114353.0468
2008-03-18 11:55:00,52.25,52.25,52.0,52.03,65649.19762091797,28.0542,28.0542,27.92,27.9361,65649.1976
2008-03-18 12:00:00,52.03,52.08,52.02,52.05,28840.758612950285,27.9361,27.9629,27.9307,27.9468,28840.7586
2008-03-18 12:05:00,52.05,52.17,52.05,52.16,78666.81629446751,27.9468,28.0113,27.9468,28.0059,78666.8163
2008-03-18 12:10:00,52.16,52.28,52.08,52.09,73504.65716530131,28.0059,28.0703,27.9629,27.9683,73504.6572
2008-03-18 12:15:00,52.1,52.22,52.05,52.1,78554.59544383346,27.9737,28.0381,27.9468,27.9737,78554.5954
2008-03-18 12:20:00,52.12,52.12,52.03,52.05,45225.00280552126,27.9844,27.9844,27.9361,27.9468,45225.0028
2008-03-18 12:25:00,52.05,52.05,52.0,52.03,45786.1070586915,27.9468,27.9468,27.92,27.9361,45786.1071
2008-03-18 12:30:00,52.02,52.19,52.02,52.19,40062.84367635506,27.9307,28.022,27.9307,28.022,40062.8437
2008-03-18 12:35:00,52.19,52.33,52.15,52.29,46010.5487599596,28.022,28.0972,28.0005,28.0757,46010.5488
2008-03-18 12:40:00,52.28,52.28,52.23,52.25,30636.29222309505,28.0703,28.0703,28.0435,28.0542,30636.2922
2008-03-18 12:45:00,52.25,52.26,52.15,52.16,41185.052182695545,28.0542,28.0596,28.0005,28.0059,41185.0522
2008-03-18 12:50:00,52.14,52.25,52.12,52.2,41633.93558523173,27.9952,28.0542,27.9844,28.0274,41633.9356
2008-03-18 12:55:00,52.19,52.21,52.12,52.12,22556.390977443607,28.022,28.0327,27.9844,27.9844,22556.391
2008-03-18 13:00:00,52.13,52.13,52.03,52.08,44102.79429918079,27.9898,27.9898,27.9361,27.9629,44102.7943
2008-03-18 13:05:00,52.08,52.08,52.05,52.06,20311.97396476265,27.9629,27.9629,27.9468,27.9522,20311.974
2008-03-18 13:10:00,52.06,52.27,52.05,52.27,70811.35675008416,27.9522,28.065,27.9468,28.065,70811.3568
2008-03-18 13:15:00,52.26,52.32,52.25,52.27,48479.40747390865,28.0596,28.0918,28.0542,28.065,48479.4075
2008-03-18 13:20:00,52.28,52.35,52.17,52.33,79340.1413982718,28.0703,28.1079,28.0113,28.0972,79340.1414
2008-03-18 13:25:00,52.35,52.35,52.23,52.25,30299.629671192903,28.1079,28.1079,28.0435,28.0542,30299.6297
2008-03-18 13:30:00,52.25,52.27,52.18,52.18,53641.56660307485,28.0542,28.065,28.0166,28.0166,53641.5666
2008-03-18 13:35:00,52.2,52.31,52.16,52.29,99876.55706430254,28.0274,28.0864,28.0059,28.0757,99876.5571
2008-03-18 13:40:00,52.29,52.41,52.29,52.41,87756.70519582537,28.0757,28.1401,28.0757,28.1401,87756.7052
2008-03-18 13:45:00,52.41,52.52,52.33,52.33,92582.20177308944,28.1401,28.1992,28.0972,28.0972,92582.2018
2008-03-18 13:50:00,52.33,52.42,52.25,52.41,47020.53641566603,28.0972,28.1455,28.0542,28.1401,47020.5364
2008-03-18 13:55:00,52.4,52.41,52.31,52.33,39726.18112445292,28.1348,28.1401,28.0864,28.0972,39726.1811
2008-03-18 14:00:00,52.33,52.42,52.26,52.41,79340.1413982718,28.0972,28.1455,28.0596,28.1401,79340.1414
2008-03-18 14:05:00,52.41,52.44,52.22,52.3,74402.4239703737,28.1401,28.1562,28.0381,28.0811,74402.424
2008-03-18 14:10:00,52.3,52.56,51.91,51.91,80237.90820334418,28.0811,28.2207,27.8717,27.8717,80237.9082
2008-03-18 14:15:00,51.92,52.29,51.51,52.25,191673.21288295364,27.877,28.0757,27.6569,28.0542,191673.2129
2008-03-18 14:20:00,52.26,52.29,51.68,52.09,152957.01941420714,28.0596,28.0757,27.7482,27.9683,152957.0194
2008-03-18 14:25:00,52.09,52.12,51.65,51.92,90225.56390977444,27.9683,27.9844,27.7321,27.877,90225.5639
2008-03-18 14:30:00,51.92,51.98,51.5,51.73,120637.41443160138,27.877,27.9092,27.6515,27.775,120637.4144
2008-03-18 14:35:00,51.73,51.95,51.51,51.69,133430.59140388283,27.775,27.8931,27.6569,27.7535,133430.5914
2008-03-18 14:40:00,51.68,51.84,51.62,51.66,97295.47749971945,27.7482,27.8341,27.716,27.7374,97295.4775
2008-03-18 14:45:00,51.66,52.21,51.62,52.18,131859.49949500617,27.7374,28.0327,27.716,28.0166,131859.4995
2008-03-18 14:50:00,52.18,52.7,52.18,52.44,161710.24576366288,28.0166,28.2958,28.0166,28.1562,161710.2458
2008-03-18 14:55:00,52.44,52.83,52.34,52.76,142183.81775333858,28.1562,28.3656,28.1025,28.328,142183.8178
2008-03-18 15:00:00,52.77,52.8,52.34,52.43,113455.27999102233,28.3334,28.3495,28.1025,28.1509,113455.28
2008-03-18 15:05:00,52.42,52.58,52.4,52.56,96509.93154528111,28.1455,28.2314,28.1348,28.2207,96509.9315
2008-03-18 15:10:00,52.55,52.76,52.33,52.38,138256.08798114688,28.2153,28.328,28.0972,28.124,138256.088
2008-03-18 15:15:00,52.38,52.45,52.28,52.43,111323.08382897542,28.124,28.1616,28.0703,28.1509,111323.0838
2008-03-18 15:20:00,52.42,52.68,52.41,52.62,116148.58040623947,28.1455,28.2851,28.1401,28.2529,116148.5804
2008-03-18 15:25:00,52.62,52.71,52.33,52.54,103692.06598586016,28.2529,28.3012,28.0972,28.2099,103692.066
2008-03-18 15:30:00,52.54,52.72,52.45,52.69,117270.78891257996,28.2099,28.3066,28.1616,28.2905,117270.7889
2008-03-18 15:35:00,52.69,52.72,52.54,52.66,113455.27999102233,28.2905,28.3066,28.2099,28.2744,113455.28
2008-03-18 15:40:00,52.66,52.93,52.66,52.86,168667.93850297385,28.2744,28.4193,28.2744,28.3817,168667.9385
2008-03-18 15:45:00,52.86,52.94,52.78,52.82,158231.3993940074,28.3817,28.4247,28.3388,28.3603,158231.3994
2008-03-18 15:50:00,52.82,53.03,52.81,52.99,128941.75737852092,28.3603,28.473,28.3549,28.4515,128941.7574
2008-03-18 15:55:00,52.99,53.1,52.84,52.93,334642.5765907305,28.4515,28.5106,28.371,28.4193,334642.5766
2008-03-19 09:30:00,53.09,54.03,53.09,54.03,158231.3993940074,28.5052,29.0099,28.5052,29.0099,158231.3994
2008-03-19 09:35:00,54.03,54.03,53.38,53.78,78217.93289193131,29.0099,29.0099,28.6609,28.8757,78217.9329
2008-03-19 09:40:00,53.8,53.88,53.6,53.84,94714.39793513634,28.8864,28.9294,28.7791,28.9079,94714.3979
2008-03-19 09:45:00,53.82,54.1,53.79,53.94,108854.22511502636,28.8972,29.0475,28.8811,28.9616,108854.2251
2008-03-19 09:50:00,53.9,54.05,53.63,53.64,83043.42946919537,28.9401,29.0207,28.7952,28.8005,83043.4295
2008-03-19 09:55:00,53.64,53.73,53.23,53.25,121422.96038603972,28.8005,28.8489,28.5804,28.5911,121422.9604
2008-03-19 10:00:00,53.31,53.64,53.22,53.64,118392.99741892042,28.6234,28.8005,28.575,28.8005,118392.9974
2008-03-19 10:05:00,53.61,53.73,53.48,53.54,43990.57344854674,28.7844,28.8489,28.7146,28.7468,43990.5734
2008-03-19 10:10:00,53.56,53.69,53.49,53.49,29514.08371675457,28.7576,28.8274,28.72,28.72,29514.0837
2008-03-19 10:15:00,53.49,53.56,53.32,53.41,58691.504881607,28.72,28.7576,28.6287,28.677,58691.5049
2008-03-19 10:20:00,53.4,53.69,53.36,53.55,41409.49388396364,28.6717,28.8274,28.6502,28.7522,41409.4939
2008-03-19 10:25:00,53.57,53.64,53.46,53.55,57569.29637526653,28.763,28.8005,28.7039,28.7522,57569.2964
2008-03-19 10:30:00,53.54,53.57,53.31,53.37,67220.28952979464,28.7468,28.763,28.6234,28.6556,67220.2895
2008-03-19 10:35:00,53.38,53.49,53.22,53.48,64975.87251711368,28.6609,28.72,28.575,28.7146,64975.8725
2008-03-19 10:40:00,53.49,53.54,53.33,53.35,42082.818987767925,28.72,28.7468,28.6341,28.6448,42082.819
2008-03-19 10:45:00,53.35,53.7,53.31,53.65,45561.66535742341,28.6448,28.8328,28.6234,28.8059,45561.6654
2008-03-19 10:50:00,53.64,53.77,53.58,53.64,54090.45000561104,28.8005,28.8703,28.7683,28.8005,54090.45
2008-03-19 10:55:00,53.64,53.69,53.54,53.67,40623.9479295253,28.8005,28.8274,28.7468,28.8166,40623.9479
2008-03-19 11:00:00,53.67,53.8,53.63,53.8,93704.41027942993,28.8166,28.8864,28.7952,28.8864,93704.4103
2008-03-19 11:05:00,53.79,53.81,53.64,53.72,39838.40197508697,28.8811,28.8918,28.8005,28.8435,39838.402
2008-03-19 11:10:00,53.75,53.78,53.64,53.66,43878.352597912686,28.8596,28.8757,28.8005,28.8113,43878.3526
2008-03-19 11:15:00,53.67,53.74,53.58,53.58,38603.97261811244,28.8166,28.8542,28.7683,28.7683,38603.9726
2008-03-19 11:20:00,53.58,53.71,53.5,53.71,50611.60363595556,28.7683,28.8381,28.7254,28.8381,50611.6036
2008-03-19 11:25:00,53.69,53.78,53.64,53.64,30748.513073729097,28.8274,28.8757,28.8005,28.8005,30748.5131
2008-03-19 11:30:00,53.65,53.77,53.62,53.77,54763.77510941533,28.8059,28.8703,28.7898,28.8703,54763.7751
2008-03-19 11:35:00,53.76,53.83,53.7,53.77,42868.36494220626,28.865,28.9026,28.8328,28.8703,42868.3649
2008-03-19 11:40:00,53.77,53.93,53.77,53.84,45449.44450678936,28.8703,28.9562,28.8703,28.9079,45449.4445
2008-03-19 11:45:00,53.81,53.83,53.58,53.64,42307.26068903602,28.8918,28.9026,28.7683,28.8005,42307.2607
2008-03-19 11:50:00,53.62,53.8,53.56,53.64,51509.37044102794,28.7898,28.8864,28.7576,28.8005,51509.3704
2008-03-19 11:55:00,53.65,53.72,53.56,53.56,26820.783301537424,28.8059,28.8435,28.7576,28.7576,26820.7833
2008-03-19 12:00:00,53.57,53.6,53.36,53.39,51958.25384356413,28.763,28.7791,28.6502,28.6663,51958.2538
2008-03-19 12:05:00,53.39,53.56,53.39,53.56,39277.29772191673,28.6663,28.7576,28.6663,28.7576,39277.2977
2008-03-19 12:10:00,53.56,53.66,53.47,53.47,63068.11805633486,28.7576,28.8113,28.7093,28.7093,63068.1181
2008-03-19 12:15:00,53.48,53.69,53.39,53.61,50274.94108405341,28.7146,28.8274,28.6663,28.7844,50274.9411
2008-03-19 12:20:00,53.62,53.64,53.45,53.48,40399.50622825721,28.7898,28.8005,28.6985,28.7146,40399.5062
2008-03-19 12:25:00,53.49,53.56,53.36,53.39,83828.9754236337,28.72,28.7576,28.6502,28.6663,83828.9754
2008-03-19 12:30:00,53.4,53.42,53.26,53.27,51509.37044102794,28.6717,28.6824,28.5965,28.6019,51509.3704
2008-03-19 12:35:00,53.27,53.31,53.12,53.23,80686.79160588037,28.6019,28.6234,28.5213,28.5804,80686.7916
2008-03-19 12:40:00,53.23,53.23,52.94,53.01,64078.105712041295,28.5804,28.5804,28.4247,28.4623,64078.1057
2008-03-19 12:45:00,53.05,53.14,52.96,53.07,43766.13174727864,28.4838,28.5321,28.4354,28.4945,43766.1317
2008-03-19 12:50:00,53.07,53.33,53.07,53.25,45786.1070586915,28.4945,28.6341,28.4945,28.5911,45786.1071
2008-03-19 12:55:00,53.24,53.24,53.0,53.0,31309.617326899337,28.5858,28.5858,28.4569,28.4569,31309.6173
2008-03-19 13:00:00,53.05,53.16,52.88,53.03,67781.39378296486,28.4838,28.5428,28.3925,28.473,67781.3938
2008-03-19 13:05:00,53.03,53.29,53.02,53.12,49713.83683088318,28.473,28.6126,28.4676,28.5213,49713.8368
2008-03-19 13:10:00,53.12,53.17,53.05,53.07,40848.3896307934,28.5213,28.5482,28.4838,28.4945,40848.3896
2008-03-19 13:15:00,53.07,53.23,52.97,53.23,48591.6283245427,28.4945,28.5804,28.4408,28.5804,48591.6283
2008-03-19 13:20:00,53.21,53.37,53.15,53.37,62955.897205700814,28.5697,28.6556,28.5374,28.6556,62955.8972
2008-03-19 13:25:00,53.36,53.36,52.97,53.05,51509.37044102794,28.6502,28.6502,28.4408,28.4838,51509.3704
2008-03-19 13:30:00,53.04,53.04,52.77,52.82,68454.71888676916,28.4784,28.4784,28.3334,28.3603,68454.7189
2008-03-19 13:35:00,52.85,52.86,52.6,52.79,78891.2579957356,28.3764,28.3817,28.2421,28.3442,78891.258
2008-03-19 13:40:00,52.81,52.93,52.71,52.9,47581.64066883627,28.3549,28.4193,28.3012,28.4032,47581.6407
2008-03-19 13:45:00,52.9,53.02,52.88,52.9,43653.91089664459,28.4032,28.4676,28.3925,28.4032,43653.9109
2008-03-19 13:50:00,52.88,52.88,52.55,52.77,68791.3814386713,28.3925,28.3925,28.2153,28.3334,68791.3814
2008-03-19 13:55:00,52.77,52.84,52.69,52.7,54651.55425878128,28.3334,28.371,28.2905,28.2958,54651.5543
2008-03-19 14:00:00,52.7,52.84,52.57,52.58,79789.02480080798,28.2958,28.371,28.226,28.2314,79789.0248
2008-03-19 14:05:00,52.57,52.73,52.49,52.69,67444.73123106273,28.226,28.3119,28.1831,28.2905,67444.7312
2008-03-19 14:10:00,52.69,52.85,52.56,52.72,154864.77387498596,28.2905,28.3764,28.2207,28.3066,154864.7739
2008-03-19 14:15:00,52.73,52.74,52.47,52.61,122769.61059364828,28.3119,28.3173,28.1723,28.2475,122769.6106
2008-03-19 14:20:00,52.65,52.76,52.6,52.69,68454.71888676916,28.269,28.328,28.2421,28.2905,68454.7189
2008-03-19 14:25:00,52.69,52.73,52.59,52.64,66771.40612725844,28.2905,28.3119,28.2368,28.2636,66771.4061
2008-03-19 14:30:00,52.64,52.74,52.59,52.64,72045.78610705868,28.2636,28.3173,28.2368,28.2636,72045.7861
2008-03-19 14:35:00,52.64,52.66,52.31,52.37,105487.59959600492,28.2636,28.2744,28.0864,28.1186,105487.5996
2008-03-19 14:40:00,52.36,52.56,52.26,52.53,99652.11536303443,28.1133,28.2207,28.0596,28.2046,99652.1154
2008-03-19 14:45:00,52.56,52.67,52.53,52.55,84502.300527438,28.2207,28.2797,28.2046,28.2153,84502.3005
2008-03-19 14:50:00,52.54,52.67,52.48,52.66,102569.85747951968,28.2099,28.2797,28.1777,28.2744,102569.8575
2008-03-19 14:55:00,52.65,52.76,52.57,52.73,138592.75053304902,28.269,28.328,28.226,28.3119,138592.7505
2008-03-19 15:00:00,52.73,52.8,52.62,52.75,109639.7710694647,28.3119,28.3495,28.2529,28.3227,109639.7711
2008-03-19 15:05:00,52.74,52.96,52.71,52.88,102345.4157782516,28.3173,28.4354,28.3012,28.3925,102345.4158
2008-03-19 15:10:00,52.89,53.0,52.68,52.7,102682.07833015372,28.3978,28.4569,28.2851,28.2958,102682.0783
2008-03-19 15:15:00,52.69,52.71,52.6,52.66,108180.90001122208,28.2905,28.3012,28.2421,28.2744,108180.9
2008-03-19 15:20:00,52.66,52.77,52.47,52.47,114801.9301986309,28.2744,28.3334,28.1723,28.1723,114801.9302
2008-03-19 15:25:00,52.48,52.6,52.4,52.45,117944.11401638424,28.1777,28.2421,28.1348,28.1616,117944.114
2008-03-19 15:30:00,52.46,52.59,52.35,52.46,132308.38289754235,28.167,28.2368,28.1079,28.167,132308.3829
2008-03-19 15:35:00,52.45,52.54,52.25,52.27,124901.8067556952,28.1616,28.2099,28.0542,28.065,124901.8068
2008-03-19 15:40:00,52.26,52.5,52.21,52.41,169677.92615868026,28.0596,28.1884,28.0327,28.1401,169677.9262
2008-03-19 15:45:00,52.42,52.47,52.33,52.39,176523.3980473572,28.1455,28.1723,28.0972,28.1294,176523.398
2008-03-19 15:50:00,52.39,52.39,52.11,52.15,229491.63954662776,28.1294,28.1294,27.979,28.0005,229491.6395
2008-03-19 15:55:00,52.16,52.31,52.07,52.1,288183.1444282347,28.0059,28.0864,27.9576,27.9737,288183.1444
2008-03-20 09:30:00,52.38,52.5,52.08,52.37,1243855.9084277858,28.124,28.1884,27.9629,28.1186,1243855.9084
2008-03-20 09:35:00,52.32,52.5,52.25,52.37,74402.4239703737,28.0918,28.1884,28.0542,28.1186,74402.424
2008-03-20 09:40:00,52.37,52.5,52.34,52.34,87868.92604645943,28.1186,28.1884,28.1025,28.1025,87868.926
2008-03-20 09:45:00,52.36,52.74,52.36,52.41,108180.90001122208,28.1133,28.3173,28.1133,28.1401,108180.9
2008-03-20 09:50:00,52.41,52.56,52.18,52.46,110761.97957580518,28.1401,28.2207,28.0166,28.167,110761.9796
2008-03-20 09:55:00,52.46,52.55,52.4,52.43,65536.97677028392,28.167,28.2153,28.1348,28.1509,65536.9768
2008-03-20 10:00:00,52.46,52.69,52.35,52.5,150600.38155089214,28.167,28.2905,28.1079,28.1884,150600.3816
2008-03-20 10:05:00,52.53,52.54,52.23,52.27,77881.27034002918,28.2046,28.2099,28.0435,28.065,77881.2703
2008-03-20 10:10:00,52.25,52.35,52.21,52.26,45225.00280552126,28.0542,28.1079,28.0327,28.0596,45225.0028
2008-03-20 10:15:00,52.26,52.41,52.25,52.41,46571.65301312984,28.0596,28.1401,28.0542,28.1401,46571.653
2008-03-20 10:20:00,52.4,52.72,52.39,52.48,57120.41297273033,28.1348,28.3066,28.1294,28.1777,57120.413
2008-03-20 10:25:00,52.49,52.5,52.4,52.47,200538.66008304345,28.1831,28.1884,28.1348,28.1723,200538.6601
2008-03-20 10:30:00,52.44,52.58,52.41,52.51,80686.79160588037,28.1562,28.2314,28.1401,28.1938,80686.7916
2008-03-20 10:35:00,52.55,52.55,52.16,52.21,61609.24699809224,28.2153,28.2153,28.0059,28.0327,61609.247
2008-03-20 10:40:00,52.21,52.39,52.08,52.32,66883.62697789249,28.0327,28.1294,27.9629,28.0918,66883.627
2008-03-20 10:45:00,52.33,52.38,52.19,52.34,56334.867018292,28.0972,28.124,28.022,28.1025,56334.867
2008-03-20 10:50:00,52.33,52.49,52.29,52.39,89327.79710470205,28.0972,28.1831,28.0757,28.1294,89327.7971
2008-03-20 10:55:00,52.4,52.5,52.33,52.5,64751.43081584558,28.1348,28.1884,28.0972,28.1884,64751.4308
2008-03-20 11:00:00,52.52,52.54,52.35,52.43,75861.29502861631,28.1992,28.2099,28.1079,28.1509,75861.295
2008-03-20 11:05:00,52.43,52.46,52.41,52.43,43766.13174727864,28.1509,28.167,28.1401,28.1509,43766.1317
2008-03-20 11:10:00,52.44,52.45,52.31,52.43,81809.00011222085,28.1562,28.1616,28.0864,28.1509,81809.0001
2008-03-20 11:15:00,52.44,52.67,52.44,52.65,88093.36774772752,28.1562,28.2797,28.1562,28.269,88093.3677
2008-03-20 11:20:00,52.65,53.11,52.65,53.01,119964.0893277971,28.269,28.516,28.269,28.4623,119964.0893
2008-03-20 11:25:00,53.0,53.04,52.82,52.85,84390.07967680394,28.4569,28.4784,28.3603,28.3764,84390.0797
2008-03-20 11:30:00,52.86,53.07,52.86,53.01,95163.28133767254,28.3817,28.4945,28.3817,28.4623,95163.2813
2008-03-20 11:35:00,53.01,53.01,52.65,52.74,72382.44865896083,28.4623,28.4623,28.269,28.3173,72382.4487
2008-03-20 11:40:00,52.74,52.9,52.71,52.78,145887.10582426214,28.3173,28.4032,28.3012,28.3388,145887.1058
2008-03-20 11:45:00,52.76,52.78,52.52,52.66,92133.31837055324,28.328,28.3388,28.1992,28.2744,92133.3184
2008-03-20 11:50:00,52.66,52.74,52.57,52.71,38491.7517674784,28.2744,28.3173,28.226,28.3012,38491.7518
2008-03-20 11:55:00,52.71,52.75,52.65,52.66,41633.93558523173,28.3012,28.3227,28.269,28.2744,41633.9356
2008-03-20 12:00:00,52.66,52.9,52.66,52.83,101223.20727191112,28.2744,28.4032,28.2744,28.3656,101223.2073
2008-03-20 12:05:00,52.82,53.04,52.69,52.69,78666.81629446751,28.3603,28.4784,28.2905,28.2905,78666.8163
2008-03-20 12:10:00,52.71,52.78,52.47,52.74,139714.9590393895,28.3012,28.3388,28.1723,28.3173,139714.959
2008-03-20 12:15:00,52.74,52.93,52.67,52.76,99315.4528111323,28.3173,28.4193,28.2797,28.328,99315.4528
2008-03-20 12:20:00,52.76,52.82,52.7,52.72,69689.14824374368,28.328,28.3603,28.2958,28.3066,69689.1482
2008-03-20 12:25:00,52.72,52.76,52.63,52.66,47693.86151947032,28.3066,28.328,28.2582,28.2744,47693.8615
2008-03-20 12:30:00,52.67,52.77,52.57,52.63,29401.86286612052,28.2797,28.3334,28.226,28.2582,29401.8629
2008-03-20 12:35:00,52.58,52.62,52.49,52.6,24464.145438222426,28.2314,28.2529,28.1831,28.2421,24464.1454
2008-03-20 12:40:00,52.59,52.64,52.5,52.6,73616.87801593536,28.2368,28.2636,28.1884,28.2421,73616.878
2008-03-20 12:45:00,52.61,52.68,52.49,52.68,29514.08371675457,28.2475,28.2851,28.1831,28.2851,29514.0837
2008-03-20 12:50:00,52.68,52.76,52.64,52.72,41072.8313320615,28.2851,28.328,28.2636,28.3066,41072.8313
2008-03-20 12:55:00,52.73,52.77,52.57,52.58,29626.30456738862,28.3119,28.3334,28.226,28.2314,29626.3046
2008-03-20 13:00:00,52.58,52.8,52.58,52.74,35910.67220289529,28.2314,28.3495,28.2314,28.3173,35910.6722
2008-03-20 13:05:00,52.74,52.74,52.61,52.65,27942.9918078779,28.3173,28.3173,28.2475,28.269,27942.9918
2008-03-20 13:10:00,52.65,52.74,52.55,52.74,43429.4691953765,28.269,28.3173,28.2153,28.3173,43429.4692
2008-03-20 13:15:00,52.74,52.74,52.62,52.72,36471.776456065534,28.3173,28.3173,28.2529,28.3066,36471.7765
2008-03-20 13:20:00,52.71,52.91,52.65,52.9,145213.78072045784,28.3012,28.4086,28.269,28.4032,145213.7807
2008-03-20 13:25:00,52.88,52.98,52.87,52.94,59140.38828414319,28.3925,28.4462,28.3871,28.4247,59140.3883
2008-03-20 13:30:00,52.9,53.08,52.86,53.05,64302.54741330939,28.4032,28.4999,28.3817,28.4838,64302.5474
2008-03-20 13:35:00,53.03,53.1,52.98,53.07,87981.14689709348,28.473,28.5106,28.4462,28.4945,87981.1469
2008-03-20 13:40:00,53.06,53.15,52.95,53.15,39726.18112445292,28.4891,28.5374,28.4301,28.5374,39726.1811
2008-03-20 13:45:00,53.15,53.27,53.11,53.18,116485.24295814162,28.5374,28.6019,28.516,28.5536,116485.243
2008-03-20 13:50:00,53.16,53.26,53.07,53.25,58467.0631803389,28.5428,28.5965,28.4945,28.5911,58467.0632
2008-03-20 13:55:00,53.25,53.3,53.08,53.14,57905.95892716866,28.5911,28.618,28.4999,28.5321,57905.9589
2008-03-20 14:00:00,53.13,53.32,53.13,53.21,56222.64616765795,28.5267,28.6287,28.5267,28.5697,56222.6462
2008-03-20 14:05:00,53.21,53.39,53.19,53.31,87868.92604645943,28.5697,28.6663,28.5589,28.6234,87868.926
2008-03-20 14:10:00,53.3,53.33,53.2,53.26,68679.16058803725,28.618,28.6341,28.5643,28.5965,68679.1606
2008-03-20 14:15:00,53.27,53.36,53.15,53.15,78217.93289193131,28.6019,28.6502,28.5374,28.5374,78217.9329
2008-03-20 14:20:00,53.15,53.26,53.14,53.18,63404.78060823701,28.5374,28.5965,28.5321,28.5536,63404.7806
2008-03-20 14:25:00,53.19,53.25,53.15,53.23,58579.28403097295,28.5589,28.5911,28.5374,28.5804,58579.284
2008-03-20 14:30:00,53.23,53.31,53.17,53.27,77993.49119066322,28.5804,28.6234,28.5482,28.6019,77993.4912
2008-03-20 14:35:00,53.27,53.38,53.27,53.36,112108.62978341377,28.6019,28.6609,28.6019,28.6502,112108.6298
2008-03-20 14:40:00,53.36,53.38,53.14,53.24,160363.5955560543,28.6502,28.6609,28.5321,28.5858,160363.5956
2008-03-20 14:45:00,53.23,53.3,53.2,53.3,73504.65716530131,28.5804,28.618,28.5643,28.618,73504.6572
2008-03-20 14:50:00,53.3,53.41,53.26,53.34,105599.820446639,28.618,28.677,28.5965,28.6395,105599.8204
2008-03-20 14:55:00,53.33,53.41,53.28,53.39,75412.41162608012,28.6341,28.677,28.6072,28.6663,75412.4116
2008-03-20 15:00:00,53.37,53.56,53.35,53.51,95948.82729211087,28.6556,28.7576,28.6448,28.7307,95948.8273
2008-03-20 15:05:00,53.49,53.57,53.42,53.52,91572.214117383,28.72,28.763,28.6824,28.7361,91572.2141
2008-03-20 15:10:00,53.52,53.71,53.52,53.57,262035.68623050163,28.7361,28.8381,28.7361,28.763,262035.6862
2008-03-20 15:15:00,53.58,53.65,53.42,53.64,242958.14162271348,28.7683,28.8059,28.6824,28.8005,242958.1416
2008-03-20 15:20:00,53.65,53.79,53.62,53.74,127707.3280215464,28.8059,28.8811,28.7898,28.8542,127707.328
2008-03-20 15:25:00,53.73,53.74,53.53,53.64,114577.4884973628,28.8489,28.8542,28.7415,28.8005,114577.4885
2008-03-20 15:30:00,53.64,53.64,53.49,53.53,156323.64493322858,28.8005,28.8005,28.72,28.7415,156323.6449
2008-03-20 15:35:00,53.53,53.56,53.39,53.54,179890.02356637863,28.7415,28.7576,28.6663,28.7468,179890.0236
2008-03-20 15:40:00,53.56,53.62,53.28,53.31,391314.1061609247,28.7576,28.7898,28.6072,28.6234,391314.1062
2008-03-20 15:45:00,53.31,53.45,53.26,53.31,317360.5655930872,28.6234,28.6985,28.5965,28.6234,317360.5656
2008-03-20 15:50:00,53.31,53.57,53.24,53.51,544832.229828302,28.6234,28.763,28.5858,28.7307,544832.2298
2008-03-20 15:55:00,53.51,54.13,52.1,53.84,1252496.9139266077,28.7307,29.0636,27.9737,28.9079,1252496.9139
2008-03-24 09:30:00,53.75,54.62,53.75,54.58,108854.22511502636,28.8596,29.3267,28.8596,29.3052,108854.2251
2008-03-24 09:35:00,54.59,54.8,54.46,54.52,111435.30467960949,29.3106,29.4234,29.2408,29.273,111435.3047
2008-03-24 09:40:00,54.51,54.62,54.34,54.39,160700.25810795644,29.2677,29.3267,29.1764,29.2032,160700.2581
2008-03-24 09:45:00,54.39,54.54,54.27,54.45,95948.82729211087,29.2032,29.2838,29.1388,29.2354,95948.8273
2008-03-24 09:50:00,54.47,54.87,54.47,54.8,126809.56121647402,29.2462,29.461,29.2462,29.4234,126809.5612
2008-03-24 09:55:00,54.8,55.14,54.8,55.14,148355.96453821118,29.4234,29.6059,29.4234,29.6059,148355.9645
2008-03-24 10:00:00,55.16,55.72,55.08,55.49,259454.6066659185,29.6167,29.9173,29.5737,29.7938,259454.6067
2008-03-24 10:05:00,55.5,55.57,55.31,55.4,197284.25541465604,29.7992,29.8368,29.6972,29.7455,197284.2554
2008-03-24 10:10:00,55.41,55.44,55.23,55.32,127146.22376837616,29.7509,29.767,29.6542,29.7026,127146.2238
2008-03-24 10:15:00,55.31,55.31,54.83,55.02,99315.4528111323,29.6972,29.6972,29.4395,29.5415,99315.4528
2008-03-24 10:20:00,55.07,55.13,54.64,54.68,76534.6201324206,29.5683,29.6006,29.3375,29.3589,76534.6201
2008-03-24 10:25:00,54.7,54.86,54.64,54.84,124901.8067556952,29.3697,29.4556,29.3375,29.4448,124901.8068
2008-03-24 10:30:00,54.84,54.95,54.82,54.95,75749.07417798227,29.4448,29.5039,29.4341,29.5039,75749.0742
2008-03-24 10:35:00,54.92,55.11,54.92,54.97,48703.84917517674,29.4878,29.5898,29.4878,29.5146,48703.8492
2008-03-24 10:40:00,54.97,55.25,54.91,55.21,65424.75591964987,29.5146,29.665,29.4824,29.6435,65424.7559
2008-03-24 10:45:00,55.25,55.25,55.03,55.03,57232.63382336438,29.665,29.665,29.5469,29.5469,57232.6338
2008-03-24 10:50:00,55.03,55.19,55.0,55.05,55998.20446638985,29.5469,29.6328,29.5308,29.5576,55998.2045
2008-03-24 10:55:00,55.04,55.12,55.02,55.1,47469.41981820222,29.5522,29.5952,29.5415,29.5844,47469.4198
2008-03-24 11:00:00,55.1,55.15,54.87,54.88,59477.05083604533,29.5844,29.6113,29.461,29.4663,59477.0508
2008-03-24 11:05:00,54.88,54.92,54.85,54.91,58354.84232970486,29.4663,29.4878,29.4502,29.4824,58354.8423
2008-03-24 11:10:00,54.91,55.14,54.91,55.14,67220.28952979464,29.4824,29.6059,29.4824,29.6059,67220.2895
2008-03-24 11:15:00,55.13,55.15,54.96,55.0,42980.58579284031,29.6006,29.6113,29.5093,29.5308,42980.5858
2008-03-24 11:20:00,55.01,55.03,54.95,54.95,35237.34709909101,29.5361,29.5469,29.5039,29.5039,35237.3471
2008-03-24 11:25:00,54.96,55.16,54.95,55.16,40399.50622825721,29.5093,29.6167,29.5039,29.6167,40399.5062
2008-03-24 11:30:00,55.14,55.18,55.06,55.17,67893.61463359892,29.6059,29.6274,29.563,29.622,67893.6146
2008-03-24 11:35:00,55.18,55.25,55.12,55.25,27718.550106609808,29.6274,29.665,29.5952,29.665,27718.5501
2008-03-24 11:40:00,55.23,55.34,55.14,55.29,83380.09202109752,29.6542,29.7133,29.6059,29.6865,83380.092
2008-03-24 11:45:00,55.3,55.32,55.07,55.07,42082.818987767925,29.6918,29.7026,29.5683,29.5683,42082.819
2008-03-24 11:50:00,55.09,55.1,55.04,55.09,29514.08371675457,29.5791,29.5844,29.5522,29.5791,29514.0837
2008-03-24 11:55:00,55.1,55.13,55.07,55.11,27045.22500280552,29.5844,29.6006,29.5683,29.5898,27045.225
2008-03-24 12:00:00,55.12,55.12,55.02,55.04,38716.19346874649,29.5952,29.5952,29.5415,29.5522,38716.1935
2008-03-24 12:05:00,55.03,55.03,54.93,54.97,33105.1509370441,29.5469,29.5469,29.4932,29.5146,33105.1509
2008-03-24 12:10:00,54.97,54.99,54.86,54.88,39838.40197508697,29.5146,29.5254,29.4556,29.4663,39838.402
2008-03-24 12:15:00,54.88,54.98,54.84,54.97,90225.56390977444,29.4663,29.52,29.4448,29.5146,90225.5639
2008-03-24 12:20:00,54.96,54.98,54.92,54.98,19301.98630905622,29.5093,29.52,29.4878,29.52,19301.9863
2008-03-24 12:25:00,54.97,55.07,54.89,55.03,47357.19896756817,29.5146,29.5683,29.4717,29.5469,47357.199
2008-03-24 12:30:00,55.03,55.07,54.95,55.01,46347.21131186174,29.5469,29.5683,29.5039,29.5361,46347.2113
2008-03-24 12:35:00,55.01,55.03,54.96,55.0,41970.59813713388,29.5361,29.5469,29.5093,29.5308,41970.5981
2008-03-24 12:40:00,54.99,55.07,54.96,55.07,55885.9836157558,29.5254,29.5683,29.5093,29.5683,55885.9836
2008-03-24 12:45:00,55.08,55.12,55.05,55.11,38267.3100662103,29.5737,29.5952,29.5576,29.5898,38267.3101
2008-03-24 12:50:00,55.09,55.2,54.98,55.02,36022.89305352934,29.5791,29.6381,29.52,29.5415,36022.8931
2008-03-24 12:55:00,55.02,55.03,54.96,54.96,18179.777802715744,29.5415,29.5469,29.5093,29.5093,18179.7778
2008-03-24 13:00:00,54.95,55.03,54.91,55.03,47806.08237010436,29.5039,29.5469,29.4824,29.5469,47806.0824
2008-03-24 13:05:00,55.03,55.03,54.9,54.95,53080.46234990461,29.5469,29.5469,29.4771,29.5039,53080.4623
2008-03-24 13:10:00,54.95,54.98,54.93,54.94,27045.22500280552,29.5039,29.52,29.4932,29.4985,27045.225
2008-03-24 13:15:00,54.94,55.0,54.94,54.95,28167.433509146,29.4985,29.5308,29.4985,29.5039,28167.4335
2008-03-24 13:20:00,54.95,55.05,54.95,55.04,28728.53776231624,29.5039,29.5576,29.5039,29.5522,28728.5378
2008-03-24 13:25:00,55.03,55.05,54.94,54.95,27045.22500280552,29.5469,29.5576,29.4985,29.5039,27045.225
2008-03-24 13:30:00,54.95,54.98,54.95,54.97,22893.05352934575,29.5039,29.52,29.5039,29.5146,22893.0535
2008-03-24 13:35:00,54.97,54.98,54.94,54.97,37145.10155986982,29.5146,29.52,29.4985,29.5146,37145.1016
2008-03-24 13:40:00,54.98,55.03,54.92,54.94,70362.47334754797,29.52,29.5469,29.4878,29.4985,70362.4733
2008-03-24 13:45:00,54.94,54.95,54.93,54.94,66659.1852766244,29.4985,29.5039,29.4932,29.4985,66659.1853
2008-03-24 13:50:00,54.95,54.97,54.94,54.96,49713.83683088318,29.5039,29.5146,29.4985,29.5093,49713.8368
2008-03-24 13:55:00,54.95,55.0,54.91,54.97,63517.001458871055,29.5039,29.5308,29.4824,29.5146,63517.0015
2008-03-24 14:00:00,54.97,54.98,54.87,54.9,148804.8479407474,29.5146,29.52,29.461,29.4771,148804.8479
2008-03-24 14:05:00,54.89,54.92,54.89,54.89,57008.19212209628,29.4717,29.4878,29.4717,29.4717,57008.1921
2008-03-24 14:10:00,54.89,54.92,54.89,54.91,73953.5405678375,29.4717,29.4878,29.4717,29.4824,73953.5406
2008-03-24 14:15:00,54.9,55.03,54.89,55.03,75300.19077544607,29.4771,29.5469,29.4717,29.5469,75300.1908
2008-03-24 14:20:00,55.03,55.04,54.95,55.03,46347.21131186174,29.5469,29.5522,29.5039,29.5469,46347.2113
2008-03-24 14:25:00,55.03,55.05,54.96,55.03,76085.7367298844,29.5469,29.5576,29.5093,29.5469,76085.7367
2008-03-24 14:30:00,55.03,55.04,54.89,54.92,97519.91920098754,29.5469,29.5522,29.4717,29.4878,97519.9192
2008-03-24 14:35:00,54.92,54.97,54.87,54.9,159802.49130288407,29.4878,29.5146,29.461,29.4771,159802.4913
2008-03-24 14:40:00,54.9,54.94,54.9,54.93,57905.95892716866,29.4771,29.4985,29.4771,29.4932,57905.9589
2008-03-24 14:45:00,54.93,54.93,54.78,54.8,88878.91370216585,29.4932,29.4932,29.4126,29.4234,88878.9137
2008-03-24 14:50:00,54.78,54.84,54.69,54.7,99876.55706430254,29.4126,29.4448,29.3643,29.3697,99876.5571
2008-03-24 14:55:00,54.7,54.72,54.6,54.63,131073.95354056783,29.3697,29.3804,29.316,29.3321,131073.9535
2008-03-24 15:00:00,54.63,54.8,54.58,54.68,112781.95488721805,29.3321,29.4234,29.3052,29.3589,112781.9549
2008-03-24 15:05:00,54.67,54.77,54.58,54.7,84726.74222870609,29.3536,29.4073,29.3052,29.3697,84726.7422
2008-03-24 15:10:00,54.71,54.93,54.7,54.88,91684.43496801706,29.375,29.4932,29.3697,29.4663,91684.435
2008-03-24 15:15:00,54.88,54.94,54.84,54.88,86971.15924138704,29.4663,29.4985,29.4448,29.4663,86971.1592
2008-03-24 15:20:00,54.88,54.94,54.76,54.76,66771.40612725844,29.4663,29.4985,29.4019,29.4019,66771.4061
2008-03-24 15:25:00,54.76,54.86,54.73,54.74,116148.58040623947,29.4019,29.4556,29.3858,29.3912,116148.5804
2008-03-24 15:30:00,54.74,54.97,54.74,54.81,164964.65043205026,29.3912,29.5146,29.3912,29.4287,164964.6504
2008-03-24 15:35:00,54.81,54.95,54.73,54.83,110425.31702390304,29.4287,29.5039,29.3858,29.4395,110425.317
2008-03-24 15:40:00,54.84,54.92,54.75,54.76,131522.83694310402,29.4448,29.4878,29.3965,29.4019,131522.8369
2008-03-24 15:45:00,54.76,54.84,54.65,54.65,155089.21557625406,29.4019,29.4448,29.3428,29.3428,155089.2156
2008-03-24 15:50:00,54.66,54.81,54.59,54.77,213219.61620469083,29.3482,29.4287,29.3106,29.4073,213219.6162
2008-03-24 15:55:00,54.77,54.94,54.76,54.79,268881.1581191785,29.4073,29.4985,29.4019,29.418,268881.1581
2008-03-25 09:30:00,54.91,55.08,53.98,54.0,114128.6050948266,29.4824,29.5737,28.9831,28.9938,114128.6051
2008-03-25 09:35:00,54.02,54.51,53.91,54.49,138480.52968241498,29.0046,29.2677,28.9455,29.2569,138480.5297
2008-03-25 09:40:00,54.5,54.75,54.45,54.66,70138.03164627988,29.2623,29.3965,29.2354,29.3482,70138.0316
2008-03-25 09:45:00,54.68,54.74,54.46,54.48,60150.37593984962,29.3589,29.3912,29.2408,29.2516,60150.3759
2008-03-25 09:50:00,54.48,54.5,54.13,54.27,109976.43362136684,29.2516,29.2623,29.0636,29.1388,109976.4336
2008-03-25 09:55:00,54.26,54.46,54.22,54.36,73167.99461339916,29.1334,29.2408,29.112,29.1871,73167.9946
2008-03-25 10:00:00,54.36,54.59,54.13,54.54,87981.14689709348,29.1871,29.3106,29.0636,29.2838,87981.1469
2008-03-25 10:05:00,54.54,54.55,54.19,54.24,63068.11805633486,29.2838,29.2891,29.0958,29.1227,63068.1181
2008-03-25 10:10:00,54.24,54.38,54.16,54.29,102120.9740769835,29.1227,29.1979,29.0797,29.1495,102120.9741
2008-03-25 10:15:00,54.26,54.43,54.18,54.41,136572.77522163617,29.1334,29.2247,29.0905,29.214,136572.7752
2008-03-25 10:20:00,54.39,54.54,54.38,54.47,83716.75457299966,29.2032,29.2838,29.1979,29.2462,83716.7546
2008-03-25 10:25:00,54.49,54.49,54.36,54.37,158343.62024464144,29.2569,29.2569,29.1871,29.1925,158343.6202
2008-03-25 10:30:00,54.39,54.47,54.35,54.46,56334.867018292,29.2032,29.2462,29.1818,29.2408,56334.867
2008-03-25 10:35:00,54.45,54.51,54.27,54.48,38379.53091684435,29.2354,29.2677,29.1388,29.2516,38379.5309
2008-03-25 10:40:00,54.47,54.48,54.36,54.46,80125.68735271013,29.2462,29.2516,29.1871,29.2408,80125.6874
2008-03-25 10:45:00,54.48,54.53,54.39,54.45,43653.91089664459,29.2516,29.2784,29.2032,29.2354,43653.9109
2008-03-25 10:50:00,54.45,54.45,54.29,54.37,43653.91089664459,29.2354,29.2354,29.1495,29.1925,43653.9109
2008-03-25 10:55:00,54.38,54.45,54.27,54.45,32319.604982605768,29.1979,29.2354,29.1388,29.2354,32319.605
2008-03-25 11:00:00,54.41,54.65,54.38,54.63,48367.1866232746,29.214,29.3428,29.1979,29.3321,48367.1866
2008-03-25 11:05:00,54.63,54.64,54.45,54.46,52519.35809673437,29.3321,29.3375,29.2354,29.2408,52519.3581
2008-03-25 11:10:00,54.46,54.54,54.42,54.54,29514.08371675457,29.2408,29.2838,29.2193,29.2838,29514.0837
2008-03-25 11:15:00,54.56,54.64,54.43,54.46,66434.7435753563,29.2945,29.3375,29.2247,29.2408,66434.7436
2008-03-25 11:20:00,54.47,54.54,54.4,54.49,40062.84367635506,29.2462,29.2838,29.2086,29.2569,40062.8437
2008-03-25 11:25:00,54.5,54.62,54.46,54.54,26259.679048367187,29.2623,29.3267,29.2408,29.2838,26259.679
2008-03-25 11:30:00,54.55,54.57,54.48,54.49,57905.95892716866,29.2891,29.2999,29.2516,29.2569,57905.9589
2008-03-25 11:35:00,54.49,54.59,54.38,54.4,143081.58455841095,29.2569,29.3106,29.1979,29.2086,143081.5846
2008-03-25 11:40:00,54.42,54.47,54.37,54.46,19526.42801032432,29.2193,29.2462,29.1925,29.2408,19526.428
2008-03-25 11:45:00,54.47,54.51,54.36,54.36,24464.145438222426,29.2462,29.2677,29.1871,29.1871,24464.1454
2008-03-25 11:50:00,54.36,54.54,54.35,54.47,43990.57344854674,29.1871,29.2838,29.1818,29.2462,43990.5734
2008-03-25 11:55:00,54.48,54.5,54.25,54.37,32656.26753450791,29.2516,29.2623,29.1281,29.1925,32656.2675
2008-03-25 12:00:00,54.37,54.51,54.32,54.5,37369.54326113792,29.1925,29.2677,29.1656,29.2623,37369.5433
2008-03-25 12:05:00,54.5,54.57,54.45,54.57,121198.51868477162,29.2623,29.2999,29.2354,29.2999,121198.5187
2008-03-25 12:10:00,54.57,54.57,54.49,54.56,31646.27987880148,29.2999,29.2999,29.2569,29.2945,31646.2799
2008-03-25 12:15:00,54.58,54.62,54.55,54.58,59364.829985411285,29.3052,29.3267,29.2891,29.3052,59364.83
2008-03-25 12:20:00,54.58,54.62,54.51,54.53,32207.38413197172,29.3052,29.3267,29.2677,29.2784,32207.3841
2008-03-25 12:25:00,54.52,54.64,54.52,54.62,43205.027494108406,29.273,29.3375,29.273,29.3267,43205.0275
2008-03-25 12:30:00,54.61,54.62,54.58,54.62,27606.32925597576,29.3214,29.3267,29.3052,29.3267,27606.3293
2008-03-25 12:35:00,54.61,54.61,54.54,54.58,38042.8683649422,29.3214,29.3214,29.2838,29.3052,38042.8684
2008-03-25 12:40:00,54.58,54.62,54.54,54.58,98978.79025923015,29.3052,29.3267,29.2838,29.3052,98978.7903
2008-03-25 12:45:00,54.58,54.62,54.52,54.62,48367.1866232746,29.3052,29.3267,29.273,29.3267,48367.1866
2008-03-25 12:50:00,54.62,54.79,54.62,54.79,44888.34025361912,29.3267,29.418,29.3267,29.418,44888.3403
2008-03-25 12:55:00,54.79,54.79,54.65,54.67,40511.72707889126,29.418,29.418,29.3428,29.3536,40511.7271
2008-03-25 13:00:00,54.67,54.7,54.62,54.64,25810.795645831,29.3536,29.3697,29.3267,29.3375,25810.7956
2008-03-25 13:05:00,54.63,54.71,54.6,54.7,22219.728425541463,29.3321,29.375,29.316,29.3697,22219.7284
2008-03-25 13:10:00,54.71,54.84,54.68,54.84,37481.76411177197,29.375,29.4448,29.3589,29.4448,37481.7641
2008-03-25 13:15:00,54.82,54.86,54.78,54.78,38155.08921557625,29.4341,29.4556,29.4126,29.4126,38155.0892
2008-03-25 13:20:00,54.77,54.83,54.72,54.8,49489.39512961508,29.4073,29.4395,29.3804,29.4234,49489.3951
2008-03-25 13:25:00,54.79,54.9,54.77,54.9,32095.16328133767,29.418,29.4771,29.4073,29.4771,32095.1633
2008-03-25 13:30:00,54.9,55.1,54.9,55.04,51172.7078891258,29.4771,29.5844,29.4771,29.5522,51172.7079
2008-03-25 13:35:00,55.04,55.12,54.98,55.0,34788.46369655482,29.5522,29.5952,29.52,29.5308,34788.4637
2008-03-25 13:40:00,54.98,54.98,54.86,54.93,21770.84502300528,29.52,29.52,29.4556,29.4932,21770.845
2008-03-25 13:45:00,54.91,54.97,54.86,54.95,35237.34709909101,29.4824,29.5146,29.4556,29.5039,35237.3471
2008-03-25 13:50:00,54.94,55.07,54.94,55.06,29962.967119290763,29.4985,29.5683,29.4985,29.563,29962.9671
2008-03-25 13:55:00,55.08,55.14,55.04,55.06,38716.19346874649,29.5737,29.6059,29.5522,29.563,38716.1935
2008-03-25 14:00:00,55.07,55.07,54.9,54.95,51621.59129166199,29.5683,29.5683,29.4771,29.5039,51621.5913
2008-03-25 14:05:00,54.94,55.03,54.89,55.03,54314.891706879134,29.4985,29.5469,29.4717,29.5469,54314.8917
2008-03-25 14:10:00,55.03,55.06,54.96,54.99,32544.04668387386,29.5469,29.563,29.5093,29.5254,32544.0467
2008-03-25 14:15:00,54.97,55.0,54.84,54.87,40511.72707889126,29.5146,29.5308,29.4448,29.461,40511.7271
2008-03-25 14:20:00,54.88,54.94,54.76,54.82,42082.818987767925,29.4663,29.4985,29.4019,29.4341,42082.819
2008-03-25 14:25:00,54.81,54.87,54.75,54.87,30636.29222309505,29.4287,29.461,29.3965,29.461,30636.2922
2008-03-25 14:30:00,54.85,54.85,54.69,54.71,29177.42116485243,29.4502,29.4502,29.3643,29.375,29177.4212
2008-03-25 14:35:00,54.72,54.85,54.71,54.85,33441.813488946245,29.3804,29.4502,29.375,29.4502,33441.8135
2008-03-25 14:40:00,54.83,54.9,54.73,54.87,32207.38413197172,29.4395,29.4771,29.3858,29.461,32207.3841
2008-03-25 14:45:00,54.88,54.92,54.73,54.83,39165.07687128268,29.4663,29.4878,29.3858,29.4395,39165.0769
2008-03-25 14:50:00,54.84,54.96,54.82,54.95,40736.16878015935,29.4448,29.5093,29.4341,29.5039,40736.1688
2008-03-25 14:55:00,54.95,54.97,54.86,54.88,34227.35944338458,29.5039,29.5146,29.4556,29.4663,34227.3594
2008-03-25 15:00:00,54.89,54.97,54.89,54.95,34900.68454718887,29.4717,29.5146,29.4717,29.5039,34900.6845
2008-03-25 15:05:00,54.95,54.96,54.77,54.8,120525.19358096732,29.5039,29.5093,29.4073,29.4234,120525.1936
2008-03-25 15:10:00,54.79,54.9,54.71,54.78,84390.07967680394,29.418,29.4771,29.375,29.4126,84390.0797
2008-03-25 15:15:00,54.78,54.83,54.72,54.75,131747.27864437213,29.4126,29.4395,29.3804,29.3965,131747.2786
2008-03-25 15:20:00,54.75,54.79,54.7,54.74,87083.38009202109,29.3965,29.418,29.3697,29.3912,87083.3801
2008-03-25 15:25:00,54.74,54.76,54.64,54.68,60150.37593984962,29.3912,29.4019,29.3375,29.3589,60150.3759
2008-03-25 15:30:00,54.69,54.75,54.6,54.6,79227.92054763775,29.3643,29.3965,29.316,29.316,79227.9205
2008-03-25 15:35:00,54.59,54.62,54.42,54.46,86410.05498821681,29.3106,29.3267,29.2193,29.2408,86410.055
2008-03-25 15:40:00,54.46,54.58,54.37,54.38,117383.009763214,29.2408,29.3052,29.1925,29.1979,117383.0098
2008-03-25 15:45:00,54.38,54.94,54.35,54.39,99315.4528111323,29.1979,29.4985,29.1818,29.2032,99315.4528
2008-03-25 15:50:00,54.4,54.49,54.32,54.47,143530.4679609471,29.2086,29.2569,29.1656,29.2462,143530.468
2008-03-25 15:55:00,54.46,54.59,54.46,54.58,158006.9576927393,29.2408,29.3106,29.2408,29.3052,158006.9577
2008-03-26 09:30:00,54.21,54.32,53.92,54.0,93704.41027942993,29.1066,29.1656,28.9509,28.9938,93704.4103
2008-03-26 09:35:00,54.0,54.05,53.76,53.87,63629.2223095051,28.9938,29.0207,28.865,28.924,63629.2223
2008-03-26 09:40:00,53.86,54.02,53.8,53.92,68791.3814386713,28.9187,29.0046,28.8864,28.9509,68791.3814
2008-03-26 09:45:00,53.92,53.98,53.74,53.74,109976.43362136684,28.9509,28.9831,28.8542,28.8542,109976.4336
2008-03-26 09:50:00,53.77,53.88,53.49,53.55,182358.88228032767,28.8703,28.9294,28.72,28.7522,182358.8823
2008-03-26 09:55:00,53.55,53.56,53.43,53.56,100662.10301874088,28.7522,28.7576,28.6878,28.7576,100662.103
2008-03-26 10:00:00,53.58,53.75,53.52,53.64,145662.66412299406,28.7683,28.8596,28.7361,28.8005,145662.6641
2008-03-26 10:05:00,53.62,53.73,53.56,53.73,91235.55156548086,28.7898,28.8489,28.7576,28.8489,91235.5516
2008-03-26 10:10:00,53.73,53.73,53.61,53.64,95612.16474020873,28.8489,28.8489,28.7844,28.8005,95612.1647
2008-03-26 10:15:00,53.64,53.76,53.53,53.6,130737.29098866569,28.8005,28.865,28.7415,28.7791,130737.291
2008-03-26 10:20:00,53.61,53.85,53.59,53.82,70025.81079564583,28.7844,28.9133,28.7737,28.8972,70025.8108
2008-03-26 10:25:00,53.81,53.85,53.48,53.64,62507.01380316463,28.8918,28.9133,28.7146,28.8005,62507.0138
2008-03-26 10:30:00,53.64,53.64,53.43,53.46,63853.6640107732,28.8005,28.8005,28.6878,28.7039,63853.664
2008-03-26 10:35:00,53.44,53.64,53.42,53.6,50162.72023341936,28.6932,28.8005,28.6824,28.7791,50162.7202
2008-03-26 10:40:00,53.59,53.59,53.39,53.39,64414.76826394344,28.7737,28.7737,28.6663,28.6663,64414.7683
2008-03-26 10:45:00,53.39,53.42,53.29,53.32,50050.49938278532,28.6663,28.6824,28.6126,28.6287,50050.4994
2008-03-26 10:50:00,53.31,53.35,53.23,53.25,102457.63662888564,28.6234,28.6448,28.5804,28.5911,102457.6366
2008-03-26 10:55:00,53.25,53.35,53.25,53.33,95051.06048703849,28.5911,28.6448,28.5911,28.6341,95051.0605
2008-03-26 11:00:00,53.33,53.33,53.19,53.26,130400.62843676354,28.6341,28.6341,28.5589,28.5965,130400.6284
2008-03-26 11:05:00,53.26,53.32,53.16,53.3,284030.972954775,28.5965,28.6287,28.5428,28.618,284030.973
2008-03-26 11:10:00,53.31,53.33,53.24,53.29,132532.82459881046,28.6234,28.6341,28.5858,28.6126,132532.8246
2008-03-26 11:15:00,53.29,53.35,53.15,53.23,168892.38020424193,28.6126,28.6448,28.5374,28.5804,168892.3802
2008-03-26 11:20:00,53.23,53.37,53.22,53.35,94489.95623386824,28.5804,28.6556,28.575,28.6448,94489.9562
2008-03-26 11:25:00,53.36,53.54,53.36,53.54,103130.96173268992,28.6502,28.7468,28.6502,28.7468,103130.9617
2008-03-26 11:30:00,53.5,53.63,53.5,53.63,36583.99730669958,28.7254,28.7952,28.7254,28.7952,36583.9973
2008-03-26 11:35:00,53.61,53.63,53.58,53.63,46571.65301312984,28.7844,28.7952,28.7683,28.7952,46571.653
2008-03-26 11:40:00,53.63,53.69,53.59,53.62,52407.13724610032,28.7952,28.8274,28.7737,28.7898,52407.1372
2008-03-26 11:45:00,53.62,53.79,53.62,53.75,39613.96027381888,28.7898,28.8811,28.7898,28.8596,39613.9603
2008-03-26 11:50:00,53.75,53.85,53.72,53.83,26596.34160026933,28.8596,28.9133,28.8435,28.9026,26596.3416
2008-03-26 11:55:00,53.83,53.89,53.83,53.88,31421.838177533384,28.9026,28.9348,28.9026,28.9294,31421.8382
2008-03-26 12:00:00,53.87,53.87,53.7,53.72,54875.995960049375,28.924,28.924,28.8328,28.8435,54875.996
2008-03-26 12:05:00,53.72,53.81,53.72,53.79,24464.145438222426,28.8435,28.8918,28.8435,28.8811,24464.1454
2008-03-26 12:10:00,53.78,53.79,53.72,53.79,34451.80114465267,28.8757,28.8811,28.8435,28.8811,34451.8011
2008-03-26 12:15:00,53.78,53.82,53.75,53.78,53304.90405117271,28.8757,28.8972,28.8596,28.8757,53304.9041
2008-03-26 12:20:00,53.77,53.89,53.75,53.88,39389.518572550776,28.8703,28.9348,28.8596,28.9294,39389.5186
2008-03-26 12:25:00,53.88,53.98,53.87,53.9,53080.46234990461,28.9294,28.9831,28.924,28.9401,53080.4623
2008-03-26 12:30:00,53.9,53.94,53.89,53.92,22444.17012680956,28.9401,28.9616,28.9348,28.9509,22444.1701
2008-03-26 12:35:00,53.91,54.0,53.9,53.91,26259.679048367187,28.9455,28.9938,28.9401,28.9455,26259.679
2008-03-26 12:40:00,53.92,53.94,53.73,53.81,36247.33475479744,28.9509,28.9616,28.8489,28.8918,36247.3348
2008-03-26 12:45:00,53.82,53.83,53.7,53.81,26596.34160026933,28.8972,28.9026,28.8328,28.8918,26596.3416
2008-03-26 12:50:00,53.81,53.83,53.64,53.64,45337.22365615532,28.8918,28.9026,28.8005,28.8005,45337.2237
2008-03-26 12:55:00,53.66,53.82,53.64,53.81,38940.63517001459,28.8113,28.8972,28.8005,28.8918,38940.6352
2008-03-26 13:00:00,53.82,53.98,53.8,53.98,43092.80664347435,28.8972,28.9831,28.8864,28.9831,43092.8066
2008-03-26 13:05:00,53.97,54.0,53.93,53.97,73280.21546403322,28.9777,28.9938,28.9562,28.9777,73280.2155
2008-03-26 13:10:00,53.96,54.09,53.96,54.07,41072.8313320615,28.9724,29.0422,28.9724,29.0314,41072.8313
2008-03-26 13:15:00,54.08,54.12,53.98,54.01,67108.06867916058,29.0368,29.0583,28.9831,28.9992,67108.0687
2008-03-26 13:20:00,54.02,54.14,54.02,54.13,53529.3457524408,29.0046,29.069,29.0046,29.0636,53529.3458
2008-03-26 13:25:00,54.11,54.13,53.98,54.0,35237.34709909101,29.0529,29.0636,28.9831,28.9938,35237.3471
2008-03-26 13:30:00,53.98,53.99,53.85,53.87,32431.82583323981,28.9831,28.9885,28.9133,28.924,32431.8258
2008-03-26 13:35:00,53.87,53.97,53.83,53.96,27381.887554707664,28.924,28.9777,28.9026,28.9724,27381.8876
2008-03-26 13:40:00,53.96,53.96,53.85,53.87,35686.2305016272,28.9724,28.9724,28.9133,28.924,35686.2305
2008-03-26 13:45:00,53.87,53.91,53.87,53.88,20536.41566603075,28.924,28.9455,28.924,28.9294,20536.4157
2008-03-26 13:50:00,53.88,53.97,53.88,53.88,49601.61598024913,28.9294,28.9777,28.9294,28.9294,49601.616
2008-03-26 13:55:00,53.88,53.9,53.87,53.88,19750.86971159241,28.9294,28.9401,28.924,28.9294,19750.8697
2008-03-26 14:00:00,53.89,53.89,53.76,53.79,62731.45550443272,28.9348,28.9348,28.865,28.8811,62731.4555
2008-03-26 14:05:00,53.8,54.0,53.79,53.97,55885.9836157558,28.8864,28.9938,28.8811,28.9777,55885.9836
2008-03-26 14:10:00,53.97,54.05,53.96,54.03,47469.41981820222,28.9777,29.0207,28.9724,29.0099,47469.4198
2008-03-26 14:15:00,54.03,54.05,53.91,53.91,31646.27987880148,29.0099,29.0207,28.9455,28.9455,31646.2799
2008-03-26 14:20:00,53.91,53.92,53.81,53.89,26484.12074963528,28.9455,28.9509,28.8918,28.9348,26484.1207
2008-03-26 14:25:00,53.89,53.97,53.86,53.94,46796.094714397936,28.9348,28.9777,28.9187,28.9616,46796.0947
2008-03-26 14:30:00,53.94,54.0,53.88,53.95,48928.29087644485,28.9616,28.9938,28.9294,28.967,48928.2909
2008-03-26 14:35:00,53.96,54.02,53.89,53.93,55549.32106385366,28.9724,29.0046,28.9348,28.9562,55549.3211
2008-03-26 14:40:00,53.93,53.95,53.86,53.86,30411.85052182696,28.9562,28.967,28.9187,28.9187,30411.8505
2008-03-26 14:45:00,53.86,54.03,53.86,53.97,57457.07552463248,28.9187,29.0099,28.9187,28.9777,57457.0755
2008-03-26 14:50:00,54.0,54.09,54.0,54.05,40287.28537762316,28.9938,29.0422,28.9938,29.0207,40287.2854
2008-03-26 14:55:00,54.06,54.46,54.0,54.45,101896.5323757154,29.026,29.2408,28.9938,29.2354,101896.5324
2008-03-26 15:00:00,54.47,54.51,54.18,54.18,99652.11536303443,29.2462,29.2677,29.0905,29.0905,99652.1154
2008-03-26 15:05:00,54.18,54.22,54.1,54.16,47357.19896756817,29.0905,29.112,29.0475,29.0797,47357.199
2008-03-26 15:10:00,54.17,54.18,53.9,53.99,66210.3018740882,29.0851,29.0905,28.9401,28.9885,66210.3019
2008-03-26 15:15:00,53.99,54.09,53.88,53.94,62170.35125126248,28.9885,29.0422,28.9294,28.9616,62170.3513
2008-03-26 15:20:00,53.94,53.97,53.82,53.85,78105.71204129727,28.9616,28.9777,28.8972,28.9133,78105.712
2008-03-26 15:25:00,53.83,53.9,53.69,53.73,76983.50353495679,28.9026,28.9401,28.8274,28.8489,76983.5035
2008-03-26 15:30:00,53.73,53.88,53.71,53.79,73953.5405678375,28.8489,28.9294,28.8381,28.8811,73953.5406
2008-03-26 15:35:00,53.78,53.86,53.76,53.81,65873.63932218606,28.8757,28.9187,28.865,28.8918,65873.6393
2008-03-26 15:40:00,53.81,53.82,53.71,53.73,123106.27314555044,28.8918,28.8972,28.8381,28.8489,123106.2731
2008-03-26 15:45:00,53.72,53.78,53.69,53.7,99091.0111098642,28.8435,28.8757,28.8274,28.8328,99091.0111
2008-03-26 15:50:00,53.7,53.75,53.56,53.59,195264.2801032432,28.8328,28.8596,28.7576,28.7737,195264.2801
2008-03-26 15:55:00,53.59,53.73,53.56,53.69,240264.8412074964,28.7737,28.8489,28.7576,28.8274,240264.8412
2008-03-27 09:30:00,53.79,54.77,53.79,54.45,110761.97957580518,28.8811,29.4073,28.8811,29.2354,110761.9796
2008-03-27 09:35:00,54.45,54.45,54.06,54.06,100774.32386937492,29.2354,29.2354,29.026,29.026,100774.3239
2008-03-27 09:40:00,54.03,54.32,53.97,54.28,106385.36640107732,29.0099,29.1656,28.9777,29.1442,106385.3664
2008-03-27 09:45:00,54.27,54.39,54.12,54.29,43205.027494108406,29.1388,29.2032,29.0583,29.1495,43205.0275
2008-03-27 09:50:00,54.29,54.32,54.05,54.15,45000.56110425317,29.1495,29.1656,29.0207,29.0744,45000.5611
2008-03-27 09:55:00,54.14,54.33,54.05,54.29,22219.728425541463,29.069,29.171,29.0207,29.1495,22219.7284
2008-03-27 10:00:00,54.31,54.37,54.21,54.21,51733.81214229604,29.1603,29.1925,29.1066,29.1066,51733.8121
2008-03-27 10:05:00,54.21,54.21,53.96,53.96,68454.71888676916,29.1066,29.1066,28.9724,28.9724,68454.7189
2008-03-27 10:10:00,53.97,54.1,53.94,54.04,72606.89036022892,28.9777,29.0475,28.9616,29.0153,72606.8904
2008-03-27 10:15:00,54.05,54.13,53.94,53.94,63180.33890696892,29.0207,29.0636,28.9616,28.9616,63180.3389
2008-03-27 10:20:00,53.95,53.97,53.75,53.8,126248.45696330378,28.967,28.9777,28.8596,28.8864,126248.457
2008-03-27 10:25:00,53.82,53.95,53.65,53.66,128268.43227471664,28.8972,28.967,28.8059,28.8113,128268.4323
2008-03-27 10:30:00,53.67,53.69,53.42,53.45,62843.67635506677,28.8166,28.8274,28.6824,28.6985,62843.6764
2008-03-27 10:35:00,53.43,53.6,53.4,53.6,58579.28403097295,28.6878,28.7791,28.6717,28.7791,58579.284
2008-03-27 10:40:00,53.6,53.76,53.56,53.76,120300.75187969924,28.7791,28.865,28.7576,28.865,120300.7519
2008-03-27 10:45:00,53.73,53.78,53.66,53.7,47469.41981820222,28.8489,28.8757,28.8113,28.8328,47469.4198
2008-03-27 10:50:00,53.68,53.98,53.67,53.89,103243.18258332396,28.822,28.9831,28.8166,28.9348,103243.1826
2008-03-27 10:55:00,53.9,53.92,53.64,53.72,97071.03579845135,28.9401,28.9509,28.8005,28.8435,97071.0358
2008-03-27 11:00:00,53.72,53.84,53.7,53.73,64190.32656267534,28.8435,28.9079,28.8328,28.8489,64190.3266
2008-03-27 11:05:00,53.73,53.79,53.63,53.75,51509.37044102794,28.8489,28.8811,28.7952,28.8596,51509.3704
2008-03-27 11:10:00,53.72,53.73,53.57,53.6,50499.38278532151,28.8435,28.8489,28.763,28.7791,50499.3828
2008-03-27 11:15:00,53.59,53.87,53.56,53.84,41409.49388396364,28.7737,28.924,28.7576,28.9079,41409.4939
2008-03-27 11:20:00,53.82,54.02,53.73,53.73,49601.61598024913,28.8972,29.0046,28.8489,28.8489,49601.616
2008-03-27 11:25:00,53.75,53.81,53.68,53.7,40848.3896307934,28.8596,28.8918,28.822,28.8328,40848.3896
2008-03-27 11:30:00,53.7,53.81,53.61,53.75,45786.1070586915,28.8328,28.8918,28.7844,28.8596,45786.1071
2008-03-27 11:35:00,53.75,53.9,53.72,53.9,25361.9122432948,28.8596,28.9401,28.8435,28.9401,25361.9122
2008-03-27 11:40:00,53.89,54.05,53.78,54.03,49377.17427898103,28.9348,29.0207,28.8757,29.0099,49377.1743
2008-03-27 11:45:00,54.03,54.06,53.94,53.97,30075.18796992481,29.0099,29.026,28.9616,28.9777,30075.188
2008-03-27 11:50:00,53.98,53.98,53.9,53.91,25586.3539445629,28.9831,28.9831,28.9401,28.9455,25586.3539
2008-03-27 11:55:00,53.91,53.99,53.85,53.97,22556.390977443607,28.9455,28.9885,28.9133,28.9777,22556.391
2008-03-27 12:00:00,53.97,54.05,53.93,54.0,27606.32925597576,28.9777,29.0207,28.9562,28.9938,27606.3293
2008-03-27 12:05:00,54.0,54.12,54.0,54.12,22780.832678711704,28.9938,29.0583,28.9938,29.0583,22780.8327
2008-03-27 12:10:00,54.09,54.28,54.07,54.28,44102.79429918079,29.0422,29.1442,29.0314,29.1442,44102.7943
2008-03-27 12:15:00,54.26,54.26,54.17,54.24,19750.86971159241,29.1334,29.1334,29.0851,29.1227,19750.8697
2008-03-27 12:20:00,54.24,54.29,54.18,54.22,20873.078217932893,29.1227,29.1495,29.0905,29.112,20873.0782
2008-03-27 12:25:00,54.23,54.37,54.22,54.36,27942.9918078779,29.1173,29.1925,29.112,29.1871,27942.9918
2008-03-27 12:30:00,54.37,54.54,54.37,54.49,66659.1852766244,29.1925,29.2838,29.1925,29.2569,66659.1853
2008-03-27 12:35:00,54.5,54.5,54.38,54.42,23678.599483784084,29.2623,29.2623,29.1979,29.2193,23678.5995
2008-03-27 12:40:00,54.42,54.53,54.37,54.46,40736.16878015935,29.2193,29.2784,29.1925,29.2408,40736.1688
2008-03-27 12:45:00,54.47,54.51,54.35,54.36,22893.05352934575,29.2462,29.2677,29.1818,29.1871,22893.0535
2008-03-27 12:50:00,54.36,54.37,54.29,54.33,28167.433509146,29.1871,29.1925,29.1495,29.171,28167.4335
2008-03-27 12:55:00,54.33,54.36,54.18,54.19,25586.3539445629,29.171,29.1871,29.0905,29.0958,25586.3539
2008-03-27 13:00:00,54.2,54.2,54.1,54.16,22556.390977443607,29.1012,29.1012,29.0475,29.0797,22556.391
2008-03-27 13:05:00,54.16,54.3,54.16,54.3,16159.802491302884,29.0797,29.1549,29.0797,29.1549,16159.8025
2008-03-27 13:10:00,54.29,54.45,54.29,54.45,20087.532263494555,29.1495,29.2354,29.1495,29.2354,20087.5323
2008-03-27 13:15:00,54.46,54.5,54.28,54.28,42643.923240938166,29.2408,29.2623,29.1442,29.1442,42643.9232
2008-03-27 13:20:00,54.28,54.28,54.18,54.19,38940.63517001459,29.1442,29.1442,29.0905,29.0958,38940.6352
2008-03-27 13:25:00,54.18,54.22,54.15,54.17,30972.9547749972,29.0905,29.112,29.0744,29.0851,30972.9548
2008-03-27 13:30:00,54.17,54.19,53.96,54.04,73504.65716530131,29.0851,29.0958,28.9724,29.0153,73504.6572
2008-03-27 13:35:00,54.03,54.11,53.91,54.09,43205.027494108406,29.0099,29.0529,28.9455,29.0422,43205.0275
2008-03-27 13:40:00,54.09,54.1,53.88,53.97,48254.96577264056,29.0422,29.0475,28.9294,28.9777,48254.9658
2008-03-27 13:45:00,53.97,53.99,53.87,53.88,74851.30737290988,28.9777,28.9885,28.924,28.9294,74851.3074
2008-03-27 13:50:00,53.88,53.96,53.86,53.94,44215.01514981483,28.9294,28.9724,28.9187,28.9616,44215.0151
2008-03-27 13:55:00,53.94,54.01,53.9,53.97,37145.10155986982,28.9616,28.9992,28.9401,28.9777,37145.1016
2008-03-27 14:00:00,53.94,53.94,53.76,53.78,34115.13859275053,28.9616,28.9616,28.865,28.8757,34115.1386
2008-03-27 14:05:00,53.77,53.94,53.71,53.93,49377.17427898103,28.8703,28.9616,28.8381,28.9562,49377.1743
2008-03-27 14:10:00,53.92,54.01,53.84,53.84,33778.476040848385,28.9509,28.9992,28.9079,28.9079,33778.476
2008-03-27 14:15:00,53.85,54.01,53.79,53.92,61497.02614745819,28.9133,28.9992,28.8811,28.9509,61497.0261
2008-03-27 14:20:00,53.91,54.1,53.77,54.07,40736.16878015935,28.9455,29.0475,28.8703,29.0314,40736.1688
2008-03-27 14:25:00,54.06,54.26,54.06,54.16,47244.97811693412,29.026,29.1334,29.026,29.0797,47244.9781
2008-03-27 14:30:00,54.19,54.24,54.11,54.18,27718.550106609808,29.0958,29.1227,29.0529,29.0905,27718.5501
2008-03-27 14:35:00,54.17,54.38,54.17,54.31,51733.81214229604,29.0851,29.1979,29.0851,29.1603,51733.8121
2008-03-27 14:40:00,54.31,54.38,54.2,54.26,48479.40747390865,29.1603,29.1979,29.1012,29.1334,48479.4075
2008-03-27 14:45:00,54.28,54.37,54.24,54.36,37818.42666367411,29.1442,29.1925,29.1227,29.1871,37818.4267
2008-03-27 14:50:00,54.36,54.45,54.19,54.2,67108.06867916058,29.1871,29.2354,29.0958,29.1012,67108.0687
2008-03-27 14:55:00,54.21,54.26,54.07,54.13,62507.01380316463,29.1066,29.1334,29.0314,29.0636,62507.0138
2008-03-27 15:00:00,54.13,54.28,54.1,54.24,35012.90539782291,29.0636,29.1442,29.0475,29.1227,35012.9054
2008-03-27 15:05:00,54.25,54.33,54.11,54.22,49040.51172707889,29.1281,29.171,29.0529,29.112,49040.5117
2008-03-27 15:10:00,54.21,54.28,54.06,54.24,91684.43496801706,29.1066,29.1442,29.026,29.1227,91684.435
2008-03-27 15:15:00,54.26,54.26,54.11,54.19,22219.728425541463,29.1334,29.1334,29.0529,29.0958,22219.7284
2008-03-27 15:20:00,54.18,54.18,53.98,54.05,53641.56660307485,29.0905,29.0905,28.9831,29.0207,53641.5666
2008-03-27 15:25:00,54.04,54.21,54.0,54.09,44663.89855235103,29.0153,29.1066,28.9938,29.0422,44663.8986
2008-03-27 15:30:00,54.08,54.2,53.97,53.97,34676.24284592077,29.0368,29.1012,28.9777,28.9777,34676.2428
2008-03-27 15:35:00,53.96,54.0,53.79,53.82,70923.57760071821,28.9724,28.9938,28.8811,28.8972,70923.5776
2008-03-27 15:40:00,53.83,53.9,53.78,53.81,84277.8588261699,28.9026,28.9401,28.8757,28.8918,84277.8588
2008-03-27 15:45:00,53.81,53.93,53.74,53.74,77095.72438559085,28.8918,28.9562,28.8542,28.8542,77095.7244
2008-03-27 15:50:00,53.74,53.86,53.65,53.81,104814.27449220064,28.8542,28.9187,28.8059,28.8918,104814.2745
2008-03-27 15:55:00,53.81,54.0,53.75,53.79,280439.9057344855,28.8918,28.9938,28.8596,28.8811,280439.9057
2008-03-28 09:30:00,53.56,54.06,53.47,53.96,132308.38289754235,28.7576,29.026,28.7093,28.9724,132308.3829
2008-03-28 09:35:00,53.93,54.08,53.9,54.02,75749.07417798227,28.9562,29.0368,28.9401,29.0046,75749.0742
2008-03-28 09:40:00,54.04,54.06,53.82,53.88,40848.3896307934,29.0153,29.026,28.8972,28.9294,40848.3896
2008-03-28 09:45:00,53.88,53.9,53.68,53.77,73504.65716530131,28.9294,28.9401,28.822,28.8703,73504.6572
2008-03-28 09:50:00,53.75,53.9,53.75,53.76,96734.3732465492,28.8596,28.9401,28.8596,28.865,96734.3732
2008-03-28 09:55:00,53.77,53.81,53.62,53.62,77320.16608685894,28.8703,28.8918,28.7898,28.7898,77320.1661
2008-03-28 10:00:00,53.62,53.84,53.59,53.82,124789.58590506116,28.7898,28.9079,28.7737,28.8972,124789.5859
2008-03-28 10:05:00,53.81,53.95,53.8,53.91,54314.891706879134,28.8918,28.967,28.8864,28.9455,54314.8917
2008-03-28 10:10:00,53.91,53.98,53.73,53.76,48367.1866232746,28.9455,28.9831,28.8489,28.865,48367.1866
2008-03-28 10:15:00,53.76,53.83,53.67,53.76,37257.32241050387,28.865,28.9026,28.8166,28.865,37257.3224
2008-03-28 10:20:00,53.74,53.82,53.68,53.82,50948.2661878577,28.8542,28.8972,28.822,28.8972,50948.2662
2008-03-28 10:25:00,53.82,53.96,53.74,53.86,55885.9836157558,28.8972,28.9724,28.8542,28.9187,55885.9836
2008-03-28 10:30:00,53.85,53.9,53.7,53.72,51172.7078891258,28.9133,28.9401,28.8328,28.8435,51172.7079
2008-03-28 10:35:00,53.73,53.78,53.55,53.56,46908.31556503198,28.8489,28.8757,28.7522,28.7576,46908.3156
2008-03-28 10:40:00,53.56,53.7,53.52,53.53,54763.77510941533,28.7576,28.8328,28.7361,28.7415,54763.7751
2008-03-28 10:45:00,53.52,53.64,53.47,53.49,55773.76276512176,28.7361,28.8005,28.7093,28.72,55773.7628
2008-03-28 10:50:00,53.51,53.59,53.43,53.47,87868.92604645943,28.7307,28.7737,28.6878,28.7093,87868.926
2008-03-28 10:55:00,53.49,53.56,53.34,53.39,70699.13589945012,28.72,28.7576,28.6395,28.6663,70699.1359
2008-03-28 11:00:00,53.39,53.39,53.23,53.24,99988.7779149366,28.6663,28.6663,28.5804,28.5858,99988.7779
2008-03-28 11:05:00,53.24,53.5,53.23,53.43,74177.98226910559,28.5858,28.7254,28.5804,28.6878,74177.9823
2008-03-28 11:10:00,53.44,53.47,53.38,53.45,37032.880709235775,28.6932,28.7093,28.6609,28.6985,37032.8807
2008-03-28 11:15:00,53.46,53.46,53.34,53.36,81809.00011222085,28.7039,28.7039,28.6395,28.6502,81809.0001
2008-03-28 11:20:00,53.35,53.51,53.35,53.41,57457.07552463248,28.6448,28.7307,28.6448,28.677,57457.0755
2008-03-28 11:25:00,53.42,53.48,53.39,53.42,20311.97396476265,28.6824,28.7146,28.6663,28.6824,20311.974
2008-03-28 11:30:00,53.43,53.56,53.43,53.43,26035.23734709909,28.6878,28.7576,28.6878,28.6878,26035.2373
2008-03-28 11:35:00,53.44,53.55,53.41,53.43,38491.7517674784,28.6932,28.7522,28.677,28.6878,38491.7518
2008-03-28 11:40:00,53.43,53.47,53.4,53.47,30075.18796992481,28.6878,28.7093,28.6717,28.7093,30075.188
2008-03-28 11:45:00,53.46,53.57,53.41,53.46,50948.2661878577,28.7039,28.763,28.677,28.7039,50948.2662
2008-03-28 11:50:00,53.47,53.63,53.47,53.63,39052.85602064864,28.7093,28.7952,28.7093,28.7952,39052.856
2008-03-28 11:55:00,53.63,53.68,53.53,53.61,42868.36494220626,28.7952,28.822,28.7415,28.7844,42868.3649
2008-03-28 12:00:00,53.64,53.64,53.38,53.39,32768.48838514196,28.8005,28.8005,28.6609,28.6663,32768.4884
2008-03-28 12:05:00,53.39,53.45,53.33,53.36,49377.17427898103,28.6663,28.6985,28.6341,28.6502,49377.1743
2008-03-28 12:10:00,53.36,53.41,53.32,53.4,26933.00415217147,28.6502,28.677,28.6287,28.6717,26933.0042
2008-03-28 12:15:00,53.39,53.4,53.32,53.35,32880.709235776005,28.6663,28.6717,28.6287,28.6448,32880.7092
2008-03-28 12:20:00,53.35,53.48,53.34,53.42,23341.93693188194,28.6448,28.7146,28.6395,28.6824,23341.9369
2008-03-28 12:25:00,53.43,53.48,53.38,53.46,26371.89989900124,28.6878,28.7146,28.6609,28.7039,26371.8999
2008-03-28 12:30:00,53.47,53.48,53.41,53.45,18516.440354617887,28.7093,28.7146,28.677,28.6985,18516.4404
2008-03-28 12:35:00,53.45,53.46,53.33,53.34,20424.1948153967,28.6985,28.7039,28.6341,28.6395,20424.1948
2008-03-28 12:40:00,53.36,53.5,53.33,53.37,35910.67220289529,28.6502,28.7254,28.6341,28.6556,35910.6722
2008-03-28 12:45:00,53.38,53.41,53.32,53.39,36696.21815733363,28.6609,28.677,28.6287,28.6663,36696.2182
2008-03-28 12:50:00,53.38,53.47,53.38,53.42,18067.556952081697,28.6609,28.7093,28.6609,28.6824,18067.557
2008-03-28 12:55:00,53.41,53.45,53.39,53.42,37818.42666367411,28.677,28.6985,28.6663,28.6824,37818.4267
2008-03-28 13:00:00,53.43,53.55,53.42,53.54,28167.433509146,28.6878,28.7522,28.6824,28.7468,28167.4335
2008-03-28 13:05:00,53.54,53.55,53.47,53.48,31197.396476265287,28.7468,28.7522,28.7093,28.7146,31197.3965
2008-03-28 13:10:00,53.47,53.5,53.4,53.42,28504.09606104814,28.7093,28.7254,28.6717,28.6824,28504.0961
2008-03-28 13:15:00,53.42,53.48,53.4,53.48,32656.26753450791,28.6824,28.7146,28.6717,28.7146,32656.2675
2008-03-28 13:20:00,53.48,53.49,53.41,53.41,29962.967119290763,28.7146,28.72,28.677,28.677,29962.9671
2008-03-28 13:25:00,53.4,53.46,53.4,53.42,29738.525418022666,28.6717,28.7039,28.6717,28.6824,29738.5254
2008-03-28 13:30:00,53.43,53.47,53.33,53.33,37706.20581304006,28.6878,28.7093,28.6341,28.6341,37706.2058
2008-03-28 13:35:00,53.33,53.43,53.3,53.35,59364.829985411285,28.6341,28.6878,28.618,28.6448,59364.83
2008-03-28 13:40:00,53.36,53.36,53.17,53.24,77993.49119066322,28.6502,28.6502,28.5482,28.5858,77993.4912
2008-03-28 13:45:00,53.24,53.34,53.23,53.31,32095.16328133767,28.5858,28.6395,28.5804,28.6234,32095.1633
2008-03-28 13:50:00,53.31,53.31,53.16,53.22,32431.82583323981,28.6234,28.6234,28.5428,28.575,32431.8258
2008-03-28 13:55:00,53.23,53.31,53.22,53.31,39165.07687128268,28.5804,28.6234,28.575,28.6234,39165.0769
2008-03-28 14:00:00,53.3,53.35,53.27,53.34,49264.95342834698,28.618,28.6448,28.6019,28.6395,49264.9534
2008-03-28 14:05:00,53.36,53.38,53.25,53.27,64975.87251711368,28.6502,28.6609,28.5911,28.6019,64975.8725
2008-03-28 14:10:00,53.26,53.3,53.18,53.3,38379.53091684435,28.5965,28.618,28.5536,28.618,38379.5309
2008-03-28 14:15:00,53.29,53.37,53.24,53.27,66771.40612725844,28.6126,28.6556,28.5858,28.6019,66771.4061
2008-03-28 14:20:00,53.25,53.3,53.15,53.2,86522.27583885085,28.5911,28.618,28.5374,28.5643,86522.2758
2008-03-28 14:25:00,53.2,53.23,53.09,53.16,103916.50768712828,28.5643,28.5804,28.5052,28.5428,103916.5077
2008-03-28 14:30:00,53.17,53.27,53.12,53.21,68791.3814386713,28.5482,28.6019,28.5213,28.5697,68791.3814
2008-03-28 14:35:00,53.19,53.22,53.11,53.15,57905.95892716866,28.5589,28.575,28.516,28.5374,57905.9589
2008-03-28 14:40:00,53.15,53.2,53.11,53.14,75075.74907417798,28.5374,28.5643,28.516,28.5321,75075.7491
2008-03-28 14:45:00,53.14,53.22,53.11,53.18,50836.04533722365,28.5321,28.575,28.516,28.5536,50836.0453
2008-03-28 14:50:00,53.15,53.16,53.02,53.04,55100.43766131747,28.5374,28.5428,28.4676,28.4784,55100.4377
2008-03-28 14:55:00,53.03,53.15,53.02,53.14,93479.96857816182,28.473,28.5374,28.4676,28.5321,93479.9686
2008-03-28 15:00:00,53.15,53.2,53.12,53.16,76534.6201324206,28.5374,28.5643,28.5213,28.5428,76534.6201
2008-03-28 15:05:00,53.16,53.16,53.05,53.11,85736.72988441252,28.5428,28.5428,28.4838,28.516,85736.7299
2008-03-28 15:10:00,53.11,53.14,53.01,53.01,96846.59409718325,28.516,28.5321,28.4623,28.4623,96846.5941
2008-03-28 15:15:00,53.02,53.02,52.89,52.98,125350.6901582314,28.4676,28.4676,28.3978,28.4462,125350.6902
2008-03-28 15:20:00,52.99,53.15,52.98,53.12,137358.3211760745,28.4515,28.5374,28.4462,28.5213,137358.3212
2008-03-28 15:25:00,53.12,53.23,53.07,53.15,107844.23745931992,28.5213,28.5804,28.4945,28.5374,107844.2375
2008-03-28 15:30:00,53.15,53.21,53.11,53.19,74626.86567164179,28.5374,28.5697,28.516,28.5589,74626.8657
2008-03-28 15:35:00,53.18,53.24,53.07,53.09,109303.10851756256,28.5536,28.5858,28.4945,28.5052,109303.1085
2008-03-28 15:40:00,53.09,53.12,52.95,53.04,154191.4487711817,28.5052,28.5213,28.4301,28.4784,154191.4488
2008-03-28 15:45:00,53.04,53.05,52.77,52.94,121647.4020873078,28.4784,28.4838,28.3334,28.4247,121647.4021
2008-03-28 15:50:00,52.92,52.94,52.82,52.85,211872.96599708224,28.414,28.4247,28.3603,28.3764,211872.966
2008-03-28 15:55:00,52.84,52.93,52.75,52.88,375827.62877342605,28.371,28.4193,28.3227,28.3925,375827.6288
2008-03-31 09:15:00,52.89,52.89,52.89,52.89,378184.2666367411,28.3978,28.3978,28.3978,28.3978,378184.2666
2008-03-31 09:20:00,52.89,52.89,52.89,52.89,0.0,28.3978,28.3978,28.3978,28.3978,0.0
2008-03-31 09:25:00,52.89,52.89,52.89,52.89,0.0,28.3978,28.3978,28.3978,28.3978,0.0
2008-03-31 09:30:00,52.98,53.45,52.83,52.83,72943.55291213107,28.4462,28.6985,28.3656,28.3656,72943.5529
2008-03-31 09:35:00,52.82,52.82,52.62,52.76,31309.617326899337,28.3603,28.3603,28.2529,28.328,31309.6173
2008-03-31 09:40:00,52.76,53.33,52.74,53.14,57793.73807653462,28.328,28.6341,28.3173,28.5321,57793.7381
2008-03-31 09:45:00,53.19,53.23,52.89,53.0,69352.48569184155,28.5589,28.5804,28.3978,28.4569,69352.4857
2008-03-31 09:50:00,53.01,53.04,52.81,52.98,105599.820446639,28.4623,28.4784,28.3549,28.4462,105599.8204
2008-03-31 09:55:00,52.99,53.11,52.89,52.95,42756.14409157221,28.4515,28.516,28.3978,28.4301,42756.1441
2008-03-31 10:00:00,52.97,52.97,52.81,52.81,31758.500729435527,28.4408,28.4408,28.3549,28.3549,31758.5007
2008-03-31 10:05:00,52.82,53.07,52.72,53.03,43429.4691953765,28.3603,28.4945,28.3066,28.473,43429.4692
2008-03-31 10:10:00,53.01,53.05,52.97,53.03,35125.12624845696,28.4623,28.4838,28.4408,28.473,35125.1262
2008-03-31 10:15:00,53.05,53.14,52.97,53.14,39052.85602064864,28.4838,28.5321,28.4408,28.5321,39052.856
2008-03-31 10:20:00,53.16,53.16,52.9,52.91,48030.524071372456,28.5428,28.5428,28.4032,28.4086,48030.5241
2008-03-31 10:25:00,52.91,52.98,52.89,52.93,26259.679048367187,28.4086,28.4462,28.3978,28.4193,26259.679
2008-03-31 10:30:00,52.93,53.08,52.93,53.07,25923.016496465043,28.4193,28.4999,28.4193,28.4945,25923.0165
2008-03-31 10:35:00,53.06,53.17,52.89,53.14,68679.16058803725,28.4891,28.5482,28.3978,28.5321,68679.1606
2008-03-31 10:40:00,53.15,53.2,53.04,53.19,51060.48703849175,28.5374,28.5643,28.4784,28.5589,51060.487
2008-03-31 10:45:00,53.18,53.26,53.17,53.21,39052.85602064864,28.5536,28.5965,28.5482,28.5697,39052.856
2008-03-31 10:50:00,53.23,53.35,53.22,53.31,33217.37178767815,28.5804,28.6448,28.575,28.6234,33217.3718
2008-03-31 10:55:00,53.31,53.47,53.28,53.45,41185.052182695545,28.6234,28.7093,28.6072,28.6985,41185.0522
2008-03-31 11:00:00,53.44,53.52,53.4,53.4,51060.48703849175,28.6932,28.7361,28.6717,28.6717,51060.487
2008-03-31 11:05:00,53.4,53.48,53.36,53.42,32431.82583323981,28.6717,28.7146,28.6502,28.6824,32431.8258
2008-03-31 11:10:00,53.4,53.41,53.27,53.29,26596.34160026933,28.6717,28.677,28.6019,28.6126,26596.3416
2008-03-31 11:15:00,53.29,53.42,53.27,53.38,18965.32375715408,28.6126,28.6824,28.6019,28.6609,18965.3238
2008-03-31 11:20:00,53.38,53.45,53.36,53.4,28728.53776231624,28.6609,28.6985,28.6502,28.6717,28728.5378
2008-03-31 11:25:00,53.39,53.56,53.36,53.42,53753.787453708894,28.6663,28.7576,28.6502,28.6824,53753.7875
2008-03-31 11:30:00,53.42,53.47,53.4,53.45,53080.46234990461,28.6824,28.7093,28.6717,28.6985,53080.4623
2008-03-31 11:35:00,53.45,53.64,53.45,53.52,59813.71338794748,28.6985,28.8005,28.6985,28.7361,59813.7134
2008-03-31 11:40:00,53.52,53.8,53.51,53.76,47469.41981820222,28.7361,28.8864,28.7307,28.865,47469.4198
2008-03-31 11:45:00,53.8,53.91,53.77,53.82,89103.35540343395,28.8864,28.9455,28.8703,28.8972,89103.3554
2008-03-31 11:50:00,53.82,53.91,53.82,53.88,60374.81764111772,28.8972,28.9455,28.8972,28.9294,60374.8176
2008-03-31 11:55:00,53.88,53.89,53.72,53.72,53080.46234990461,28.9294,28.9348,28.8435,28.8435,53080.4623
2008-03-31 12:00:00,53.72,53.79,53.7,53.7,41970.59813713388,28.8435,28.8811,28.8328,28.8328,41970.5981
2008-03-31 12:05:00,53.71,53.71,53.66,53.68,28952.97946358433,28.8381,28.8381,28.8113,28.822,28952.9795
2008-03-31 12:10:00,53.68,53.73,53.64,53.72,83716.75457299966,28.822,28.8489,28.8005,28.8435,83716.7546
2008-03-31 12:15:00,53.72,53.72,53.55,53.68,56559.30871956009,28.8435,28.8435,28.7522,28.822,56559.3087
2008-03-31 12:20:00,53.67,53.68,53.57,53.67,32768.48838514196,28.8166,28.822,28.763,28.8166,32768.4884
2008-03-31 12:25:00,53.67,53.72,53.64,53.72,18404.21950398384,28.8166,28.8435,28.8005,28.8435,18404.2195
2008-03-31 12:30:00,53.72,53.88,53.63,53.88,52968.24149927056,28.8435,28.9294,28.7952,28.9294,52968.2415
2008-03-31 12:35:00,53.89,53.91,53.86,53.88,27381.887554707664,28.9348,28.9455,28.9187,28.9294,27381.8876
2008-03-31 12:40:00,53.87,53.88,53.8,53.85,31534.05902816743,28.924,28.9294,28.8864,28.9133,31534.059
2008-03-31 12:45:00,53.83,53.92,53.8,53.8,59140.38828414319,28.9026,28.9509,28.8864,28.8864,59140.3883
2008-03-31 12:50:00,53.8,53.82,53.77,53.82,41858.37728649983,28.8864,28.8972,28.8703,28.8972,41858.3773
2008-03-31 12:55:00,53.81,53.9,53.8,53.88,51172.7078891258,28.8918,28.9401,28.8864,28.9294,51172.7079
2008-03-31 13:00:00,53.88,53.96,53.86,53.94,48142.7449220065,28.9294,28.9724,28.9187,28.9616,48142.7449
2008-03-31 13:05:00,53.94,54.03,53.93,54.01,46571.65301312984,28.9616,29.0099,28.9562,28.9992,46571.653
2008-03-31 13:10:00,54.01,54.08,53.98,54.06,33105.1509370441,28.9992,29.0368,28.9831,29.026,33105.1509
2008-03-31 13:15:00,54.05,54.05,53.95,53.96,26147.458197733136,29.0207,29.0207,28.967,28.9724,26147.4582
2008-03-31 13:20:00,53.96,53.98,53.95,53.97,32768.48838514196,28.9724,28.9831,28.967,28.9777,32768.4884
2008-03-31 13:25:00,53.97,54.02,53.91,54.02,37481.76411177197,28.9777,29.0046,28.9455,29.0046,37481.7641
2008-03-31 13:30:00,54.02,54.13,54.01,54.02,44551.67770171697,29.0046,29.0636,28.9992,29.0046,44551.6777
2008-03-31 13:35:00,54.01,54.05,53.97,54.05,28840.758612950285,28.9992,29.0207,28.9777,29.0207,28840.7586
2008-03-31 13:40:00,54.05,54.05,53.95,53.96,36359.55560543149,29.0207,29.0207,28.967,28.9724,36359.5556
2008-03-31 13:45:00,53.96,53.97,53.92,53.95,41970.59813713388,28.9724,28.9777,28.9509,28.967,41970.5981
2008-03-31 13:50:00,53.95,53.98,53.94,53.98,38491.7517674784,28.967,28.9831,28.9616,28.9831,38491.7518
2008-03-31 13:55:00,53.97,53.99,53.87,53.87,68566.93973740321,28.9777,28.9885,28.924,28.924,68566.9397
2008-03-31 14:00:00,53.88,53.9,53.77,53.78,77993.49119066322,28.9294,28.9401,28.8703,28.8757,77993.4912
2008-03-31 14:05:00,53.8,53.82,53.78,53.8,75861.29502861631,28.8864,28.8972,28.8757,28.8864,75861.295
2008-03-31 14:10:00,53.8,53.8,53.73,53.79,60150.37593984962,28.8864,28.8864,28.8489,28.8811,60150.3759
2008-03-31 14:15:00,53.8,53.82,53.72,53.78,65200.31421838177,28.8864,28.8972,28.8435,28.8757,65200.3142
2008-03-31 14:20:00,53.78,53.83,53.75,53.79,71484.68185388845,28.8757,28.9026,28.8596,28.8811,71484.6819
2008-03-31 14:25:00,53.8,53.8,53.73,53.74,39277.29772191673,28.8864,28.8864,28.8489,28.8542,39277.2977
2008-03-31 14:30:00,53.73,53.83,53.72,53.82,46010.5487599596,28.8489,28.9026,28.8435,28.8972,46010.5488
2008-03-31 14:35:00,53.82,53.82,53.73,53.79,49377.17427898103,28.8972,28.8972,28.8489,28.8811,49377.1743
2008-03-31 14:40:00,53.79,53.8,53.62,53.64,42531.70239030412,28.8811,28.8864,28.7898,28.8005,42531.7024
2008-03-31 14:45:00,53.64,53.69,53.63,53.68,55661.54191448771,28.8005,28.8274,28.7952,28.822,55661.5419
2008-03-31 14:50:00,53.68,53.69,53.41,53.5,76983.50353495679,28.822,28.8274,28.677,28.7254,76983.5035
2008-03-31 14:55:00,53.48,53.63,53.47,53.62,40511.72707889126,28.7146,28.7952,28.7093,28.7898,40511.7271
2008-03-31 15:00:00,53.62,53.63,53.54,53.57,45786.1070586915,28.7898,28.7952,28.7468,28.763,45786.1071
2008-03-31 15:05:00,53.57,53.71,53.57,53.71,70138.03164627988,28.763,28.8381,28.763,28.8381,70138.0316
2008-03-31 15:10:00,53.7,53.8,53.7,53.74,87083.38009202109,28.8328,28.8864,28.8328,28.8542,87083.3801
2008-03-31 15:15:00,53.73,53.8,53.66,53.73,89215.576254068,28.8489,28.8864,28.8113,28.8489,89215.5763
2008-03-31 15:20:00,53.73,53.91,53.68,53.9,84502.300527438,28.8489,28.9455,28.822,28.9401,84502.3005
2008-03-31 15:25:00,53.91,53.92,53.66,53.71,45112.781954887214,28.9455,28.9509,28.8113,28.8381,45112.782
2008-03-31 15:30:00,53.71,53.8,53.65,53.72,100998.76557064302,28.8381,28.8864,28.8059,28.8435,100998.7656
2008-03-31 15:35:00,53.74,53.86,53.66,53.69,72494.66950959488,28.8542,28.9187,28.8113,28.8274,72494.6695
2008-03-31 15:40:00,53.7,53.87,53.7,53.71,170912.3555156548,28.8328,28.924,28.8328,28.8381,170912.3555
2008-03-31 15:45:00,53.7,53.88,53.68,53.83,128043.99057344854,28.8328,28.9294,28.822,28.9026,128043.9906
2008-03-31 15:50:00,53.83,53.91,53.78,53.83,143193.805409045,28.9026,28.9455,28.8757,28.9026,143193.8054
2008-03-31 15:55:00,53.83,53.84,53.62,53.7,410391.6507687128,28.9026,28.9079,28.7898,28.8328,410391.6508
2008-04-01 08:40:00,53.7,53.7,53.7,53.7,1122.208506340478,28.8328,28.8328,28.8328,28.8328,1122.2085
2008-04-01 08:45:00,53.7,53.7,53.7,53.7,0.0,28.8328,28.8328,28.8328,28.8328,0.0
2008-04-01 08:50:00,54.18,54.18,54.18,54.18,112.2208506340478,29.0905,29.0905,29.0905,29.0905,112.2209
2008-04-01 08:55:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:00:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:05:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:10:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:15:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:20:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:25:00,54.18,54.18,54.18,54.18,0.0,29.0905,29.0905,29.0905,29.0905,0.0
2008-04-01 09:30:00,54.17,54.73,54.03,54.18,186062.1703512513,29.0851,29.3858,29.0099,29.0905,186062.1704
2008-04-01 09:35:00,54.21,54.52,54.18,54.36,112669.734036584,29.1066,29.273,29.0905,29.1871,112669.734
2008-04-01 09:40:00,54.35,54.49,54.31,54.48,117607.45146448207,29.1818,29.2569,29.1603,29.2516,117607.4515
2008-04-01 09:45:00,54.49,54.54,54.43,54.5,71484.68185388845,29.2569,29.2838,29.2247,29.2623,71484.6819
2008-04-01 09:50:00,54.5,54.66,54.46,54.64,65424.75591964987,29.2623,29.3482,29.2408,29.3375,65424.7559
2008-04-01 09:55:00,54.67,54.8,54.6,54.65,129839.5241835933,29.3536,29.4234,29.316,29.3428,129839.5242
2008-04-01 10:00:00,54.64,54.94,54.64,54.79,168780.1593536079,29.3375,29.4985,29.3375,29.418,168780.1594
2008-04-01 10:05:00,54.78,54.78,54.52,54.65,215464.03321737176,29.4126,29.4126,29.273,29.3428,215464.0332
2008-04-01 10:10:00,54.68,54.73,54.66,54.7,94826.6187857704,29.3589,29.3858,29.3482,29.3697,94826.6188
2008-04-01 10:15:00,54.7,54.7,54.59,54.7,71148.0193019863,29.3697,29.3697,29.3106,29.3697,71148.0193
2008-04-01 10:20:00,54.7,54.75,54.54,54.62,49713.83683088318,29.3697,29.3965,29.2838,29.3267,49713.8368
2008-04-01 10:25:00,54.64,54.79,54.61,54.78,57120.41297273033,29.3375,29.418,29.3214,29.4126,57120.413
2008-04-01 10:30:00,54.78,54.94,54.74,54.85,109078.66681629446,29.4126,29.4985,29.3912,29.4502,109078.6668
2008-04-01 10:35:00,54.86,54.95,54.7,54.81,109190.88766692852,29.4556,29.5039,29.3697,29.4287,109190.8877
2008-04-01 10:40:00,54.81,54.95,54.77,54.91,57008.19212209628,29.4287,29.5039,29.4073,29.4824,57008.1921
2008-04-01 10:45:00,54.91,54.94,54.85,54.9,45225.00280552126,29.4824,29.4985,29.4502,29.4771,45225.0028
2008-04-01 10:50:00,54.91,55.03,54.85,55.03,58467.0631803389,29.4824,29.5469,29.4502,29.5469,58467.0632
2008-04-01 10:55:00,55.02,55.06,54.97,55.0,66546.96442599034,29.5415,29.563,29.5146,29.5308,66546.9644
2008-04-01 11:00:00,54.99,55.01,54.83,54.84,55773.76276512176,29.5254,29.5361,29.4395,29.4448,55773.7628
2008-04-01 11:05:00,54.87,54.89,54.8,54.85,63741.44316013915,29.461,29.4717,29.4234,29.4502,63741.4432
2008-04-01 11:10:00,54.86,54.87,54.76,54.83,56334.867018292,29.4556,29.461,29.4019,29.4395,56334.867
2008-04-01 11:15:00,54.82,54.83,54.7,54.75,38491.7517674784,29.4341,29.4395,29.3697,29.3965,38491.7518
2008-04-01 11:20:00,54.75,54.75,54.68,54.72,38603.97261811244,29.3965,29.3965,29.3589,29.3804,38603.9726
2008-04-01 11:25:00,54.71,54.78,54.68,54.77,26596.34160026933,29.375,29.4126,29.3589,29.4073,26596.3416
2008-04-01 11:30:00,54.78,54.91,54.78,54.91,22668.611828077657,29.4126,29.4824,29.4126,29.4824,22668.6118
2008-04-01 11:35:00,54.91,54.94,54.83,54.86,46571.65301312984,29.4824,29.4985,29.4395,29.4556,46571.653
2008-04-01 11:40:00,54.86,54.86,54.77,54.8,34451.80114465267,29.4556,29.4556,29.4073,29.4234,34451.8011
2008-04-01 11:45:00,54.8,54.87,54.76,54.76,31421.838177533384,29.4234,29.461,29.4019,29.4019,31421.8382
2008-04-01 11:50:00,54.75,54.85,54.75,54.81,34115.13859275053,29.3965,29.4502,29.3965,29.4287,34115.1386
2008-04-01 11:55:00,54.81,54.86,54.74,54.83,24127.48288632028,29.4287,29.4556,29.3912,29.4395,24127.4829
2008-04-01 12:00:00,54.83,54.9,54.78,54.82,55549.32106385366,29.4395,29.4771,29.4126,29.4341,55549.3211
2008-04-01 12:05:00,54.84,54.97,54.81,54.89,68454.71888676916,29.4448,29.5146,29.4287,29.4717,68454.7189
2008-04-01 12:10:00,54.93,55.03,54.87,54.99,46347.21131186174,29.4932,29.5469,29.461,29.5254,46347.2113
2008-04-01 12:15:00,54.99,55.15,54.99,55.11,62394.79295253057,29.5254,29.6113,29.5254,29.5898,62394.793
2008-04-01 12:20:00,55.13,55.22,55.08,55.17,71372.4610032544,29.6006,29.6489,29.5737,29.622,71372.461
2008-04-01 12:25:00,55.19,55.23,55.15,55.19,55100.43766131747,29.6328,29.6542,29.6113,29.6328,55100.4377
2008-04-01 12:30:00,55.19,55.21,55.09,55.13,77656.82863876107,29.6328,29.6435,29.5791,29.6006,77656.8286
2008-04-01 12:35:00,55.13,55.15,55.11,55.11,30299.629671192903,29.6006,29.6113,29.5898,29.5898,30299.6297
2008-04-01 12:40:00,55.11,55.15,55.07,55.07,32768.48838514196,29.5898,29.6113,29.5683,29.5683,32768.4884
2008-04-01 12:45:00,55.09,55.12,55.05,55.1,36920.65985860173,29.5791,29.5952,29.5576,29.5844,36920.6599
2008-04-01 12:50:00,55.09,55.13,54.98,55.0,45337.22365615532,29.5791,29.6006,29.52,29.5308,45337.2237
2008-04-01 12:55:00,54.99,55.01,54.96,54.99,17955.336101447647,29.5254,29.5361,29.5093,29.5254,17955.3361
2008-04-01 13:00:00,55.0,55.06,54.95,55.04,55437.100213219615,29.5308,29.563,29.5039,29.5522,55437.1002
2008-04-01 13:05:00,55.04,55.18,55.04,55.1,52856.02064863651,29.5522,29.6274,29.5522,29.5844,52856.0206
2008-04-01 13:10:00,55.09,55.1,54.96,54.98,50611.60363595556,29.5791,29.5844,29.5093,29.52,50611.6036
2008-04-01 13:15:00,54.98,55.12,54.97,55.06,38940.63517001459,29.52,29.5952,29.5146,29.563,38940.6352
2008-04-01 13:20:00,55.09,55.11,55.04,55.11,26035.23734709909,29.5791,29.5898,29.5522,29.5898,26035.2373
2008-04-01 13:25:00,55.11,55.22,55.1,55.19,79227.92054763775,29.5898,29.6489,29.5844,29.6328,79227.9205
2008-04-01 13:30:00,55.19,55.19,55.16,55.18,25025.24969139266,29.6328,29.6328,29.6167,29.6274,25025.2497
2008-04-01 13:35:00,55.17,55.18,55.12,55.14,52743.79979800247,29.622,29.6274,29.5952,29.6059,52743.7998
2008-04-01 13:40:00,55.16,55.16,55.09,55.1,38042.8683649422,29.6167,29.6167,29.5791,29.5844,38042.8684
2008-04-01 13:45:00,55.08,55.14,55.08,55.12,29626.30456738862,29.5737,29.6059,29.5737,29.5952,29626.3046
2008-04-01 13:50:00,55.13,55.19,55.12,55.15,26147.458197733136,29.6006,29.6328,29.5952,29.6113,26147.4582
2008-04-01 13:55:00,55.12,55.18,55.06,55.16,32319.604982605768,29.5952,29.6274,29.563,29.6167,32319.605
2008-04-01 14:00:00,55.17,55.19,55.15,55.16,39052.85602064864,29.622,29.6328,29.6113,29.6167,39052.856
2008-04-01 14:05:00,55.17,55.23,55.16,55.2,39950.62282572102,29.622,29.6542,29.6167,29.6381,39950.6228
2008-04-01 14:10:00,55.2,55.29,55.2,55.24,89888.90135787228,29.6381,29.6865,29.6381,29.6596,89888.9014
2008-04-01 14:15:00,55.24,55.32,55.2,55.32,79564.58309953989,29.6596,29.7026,29.6381,29.7026,79564.5831
2008-04-01 14:20:00,55.31,55.68,55.3,55.58,210638.5366401077,29.6972,29.8959,29.6918,29.8422,210638.5366
2008-04-01 14:25:00,55.6,55.62,55.43,55.43,75075.74907417798,29.8529,29.8636,29.7616,29.7616,75075.7491
2008-04-01 14:30:00,55.44,55.6,55.44,55.59,65312.53506901582,29.767,29.8529,29.767,29.8475,65312.5351
2008-04-01 14:35:00,55.59,55.69,55.56,55.64,82931.20861856133,29.8475,29.9012,29.8314,29.8744,82931.2086
2008-04-01 14:40:00,55.65,55.69,55.52,55.69,77544.60778812703,29.8798,29.9012,29.81,29.9012,77544.6078
2008-04-01 14:45:00,55.69,55.84,55.64,55.82,226349.45572887445,29.9012,29.9818,29.8744,29.971,226349.4557
2008-04-01 14:50:00,55.82,55.92,55.78,55.83,83716.75457299966,29.971,30.0247,29.9496,29.9764,83716.7546
2008-04-01 14:55:00,55.85,55.86,55.66,55.66,117719.67231511614,29.9871,29.9925,29.8851,29.8851,117719.6723
2008-04-01 15:00:00,55.66,55.76,55.65,55.68,73841.31971720346,29.8851,29.9388,29.8798,29.8959,73841.3197
2008-04-01 15:05:00,55.68,55.84,55.68,55.75,91796.6558186511,29.8959,29.9818,29.8959,29.9334,91796.6558
2008-04-01 15:10:00,55.75,55.79,55.6,55.6,92245.5392211873,29.9334,29.9549,29.8529,29.8529,92245.5392
2008-04-01 15:15:00,55.6,55.78,55.56,55.57,120300.75187969924,29.8529,29.9496,29.8314,29.8368,120300.7519
2008-04-01 15:20:00,55.57,55.65,55.52,55.58,90337.78476040848,29.8368,29.8798,29.81,29.8422,90337.7848
2008-04-01 15:25:00,55.58,55.72,55.58,55.64,81135.67500841655,29.8422,29.9173,29.8422,29.8744,81135.675
2008-04-01 15:30:00,55.66,55.73,55.55,55.56,78442.3745931994,29.8851,29.9227,29.8261,29.8314,78442.3746
2008-04-01 15:35:00,55.56,55.7,55.43,55.68,147233.75603187073,29.8314,29.9066,29.7616,29.8959,147233.756
2008-04-01 15:40:00,55.68,55.92,55.68,55.91,156211.42408259457,29.8959,30.0247,29.8959,30.0194,156211.4241
2008-04-01 15:45:00,55.91,55.94,55.83,55.86,135787.22926719784,30.0194,30.0355,29.9764,29.9925,135787.2293
2008-04-01 15:50:00,55.86,55.93,54.71,55.92,289417.5737852093,29.9925,30.0301,29.375,30.0247,289417.5738
2008-04-01 15:55:00,55.92,56.12,55.9,56.03,278981.03467624285,30.0247,30.1321,30.014,30.0838,278981.0347
2008-04-02 09:30:00,55.86,56.21,55.86,56.06,79115.6996970037,29.9925,30.1804,29.9925,30.0999,79115.6997
2008-04-02 09:35:00,56.03,56.26,55.97,56.03,48591.6283245427,30.0838,30.2073,30.0516,30.0838,48591.6283
2008-04-02 09:40:00,56.05,56.09,55.86,55.87,64190.32656267534,30.0945,30.116,29.9925,29.9979,64190.3266
2008-04-02 09:45:00,55.87,55.93,55.52,55.56,77881.27034002918,29.9979,30.0301,29.81,29.8314,77881.2703
2008-04-02 09:50:00,55.55,55.81,55.55,55.77,53529.3457524408,29.8261,29.9657,29.8261,29.9442,53529.3458
2008-04-02 09:55:00,55.77,55.92,55.68,55.85,65088.09336774772,29.9442,30.0247,29.8959,29.9871,65088.0934
2008-04-02 10:00:00,55.83,55.93,55.75,55.77,80462.34990461227,29.9764,30.0301,29.9334,29.9442,80462.3499
2008-04-02 10:05:00,55.77,55.98,55.68,55.86,67220.28952979464,29.9442,30.0569,29.8959,29.9925,67220.2895
2008-04-02 10:10:00,55.85,55.94,55.82,55.83,62955.897205700814,29.9871,30.0355,29.971,29.9764,62955.8972
2008-04-02 10:15:00,55.85,55.93,55.77,55.86,66771.40612725844,29.9871,30.0301,29.9442,29.9925,66771.4061
2008-04-02 10:20:00,55.88,56.16,55.81,56.12,70586.91504881607,30.0032,30.1536,29.9657,30.1321,70586.915
2008-04-02 10:25:00,56.12,56.14,55.98,56.07,59140.38828414319,30.1321,30.1428,30.0569,30.1053,59140.3883
2008-04-02 10:30:00,56.07,56.16,56.03,56.05,75300.19077544607,30.1053,30.1536,30.0838,30.0945,75300.1908
2008-04-02 10:35:00,56.04,56.21,56.03,56.16,89888.90135787228,30.0892,30.1804,30.0838,30.1536,89888.9014
2008-04-02 10:40:00,56.18,56.26,56.03,56.03,70138.03164627988,30.1643,30.2073,30.0838,30.0838,70138.0316
2008-04-02 10:45:00,56.03,56.23,56.03,56.05,37706.20581304006,30.0838,30.1912,30.0838,30.0945,37706.2058
2008-04-02 10:50:00,56.03,56.24,56.03,56.14,45112.781954887214,30.0838,30.1965,30.0838,30.1428,45112.782
2008-04-02 10:55:00,56.11,56.31,56.07,56.16,48479.40747390865,30.1267,30.2341,30.1053,30.1536,48479.4075
2008-04-02 11:00:00,56.15,56.17,56.04,56.1,27269.666704073614,30.1482,30.159,30.0892,30.1214,27269.6667
2008-04-02 11:05:00,56.1,56.1,55.95,55.95,29962.967119290763,30.1214,30.1214,30.0408,30.0408,29962.9671
2008-04-02 11:10:00,55.95,56.09,55.93,56.05,25923.016496465043,30.0408,30.116,30.0301,30.0945,25923.0165
2008-04-02 11:15:00,56.06,56.1,56.03,56.03,33329.5926383122,30.0999,30.1214,30.0838,30.0838,33329.5926
2008-04-02 11:20:00,56.05,56.14,55.95,55.95,42756.14409157221,30.0945,30.1428,30.0408,30.0408,42756.1441
2008-04-02 11:25:00,55.95,56.04,55.85,56.04,48703.84917517674,30.0408,30.0892,29.9871,30.0892,48703.8492
2008-04-02 11:30:00,56.04,56.16,56.01,56.14,48254.96577264056,30.0892,30.1536,30.073,30.1428,48254.9658
2008-04-02 11:35:00,56.14,56.26,56.13,56.21,38940.63517001459,30.1428,30.2073,30.1375,30.1804,38940.6352
2008-04-02 11:40:00,56.23,56.23,56.06,56.14,54202.67085624509,30.1912,30.1912,30.0999,30.1428,54202.6709
2008-04-02 11:45:00,56.14,56.17,56.11,56.13,43541.69004601055,30.1428,30.159,30.1267,30.1375,43541.69
2008-04-02 11:50:00,56.13,56.15,56.0,56.01,56671.529570194136,30.1375,30.1482,30.0677,30.073,56671.5296
2008-04-02 11:55:00,56.01,56.04,56.0,56.02,34451.80114465267,30.073,30.0892,30.0677,30.0784,34451.8011
2008-04-02 12:00:00,56.02,56.05,55.91,55.98,65088.09336774772,30.0784,30.0945,30.0194,30.0569,65088.0934
2008-04-02 12:05:00,55.97,56.1,55.96,56.05,24913.02884075861,30.0516,30.1214,30.0462,30.0945,24913.0288
2008-04-02 12:10:00,56.03,56.03,55.92,55.92,43317.24834474245,30.0838,30.0838,30.0247,30.0247,43317.2483
2008-04-02 12:15:00,55.92,55.96,55.83,55.96,62507.01380316463,30.0247,30.0462,29.9764,30.0462,62507.0138
2008-04-02 12:20:00,55.98,55.98,55.85,55.94,53978.229154976994,30.0569,30.0569,29.9871,30.0355,53978.2292
2008-04-02 12:25:00,55.95,55.96,55.82,55.85,29177.42116485243,30.0408,30.0462,29.971,29.9871,29177.4212
2008-04-02 12:30:00,55.85,55.93,55.83,55.92,28504.09606104814,29.9871,30.0301,29.9764,30.0247,28504.0961
2008-04-02 12:35:00,55.92,55.94,55.77,55.87,42980.58579284031,30.0247,30.0355,29.9442,29.9979,42980.5858
2008-04-02 12:40:00,55.87,55.97,55.85,55.9,23678.599483784084,29.9979,30.0516,29.9871,30.014,23678.5995
2008-04-02 12:45:00,55.89,55.95,55.85,55.89,18291.99865334979,30.0086,30.0408,29.9871,30.0086,18291.9987
2008-04-02 12:50:00,55.89,55.91,55.79,55.79,31421.838177533384,30.0086,30.0194,29.9549,29.9549,31421.8382
2008-04-02 12:55:00,55.81,55.85,55.74,55.75,48030.524071372456,29.9657,29.9871,29.9281,29.9334,48030.5241
2008-04-02 13:00:00,55.76,55.87,55.72,55.77,55773.76276512176,29.9388,29.9979,29.9173,29.9442,55773.7628
2008-04-02 13:05:00,55.77,55.8,55.61,55.68,38267.3100662103,29.9442,29.9603,29.8583,29.8959,38267.3101
2008-04-02 13:10:00,55.68,55.84,55.67,55.81,24351.92458758837,29.8959,29.9818,29.8905,29.9657,24351.9246
2008-04-02 13:15:00,55.8,55.85,55.76,55.81,24800.80799012457,29.9603,29.9871,29.9388,29.9657,24800.808
2008-04-02 13:20:00,55.8,55.83,55.73,55.77,27942.9918078779,29.9603,29.9764,29.9227,29.9442,27942.9918
2008-04-02 13:25:00,55.77,55.85,55.72,55.84,26147.458197733136,29.9442,29.9871,29.9173,29.9818,26147.4582
2008-04-02 13:30:00,55.84,55.86,55.7,55.7,28055.21265851195,29.9818,29.9925,29.9066,29.9066,28055.2127
2008-04-02 13:35:00,55.7,55.83,55.68,55.8,38716.19346874649,29.9066,29.9764,29.8959,29.9603,38716.1935
2008-04-02 13:40:00,55.81,55.89,55.76,55.82,62170.35125126248,29.9657,30.0086,29.9388,29.971,62170.3513
2008-04-02 13:45:00,55.81,55.92,55.77,55.79,47469.41981820222,29.9657,30.0247,29.9442,29.9549,47469.4198
2008-04-02 13:50:00,55.82,55.94,55.82,55.91,44439.45685108293,29.971,30.0355,29.971,30.0194,44439.4569
2008-04-02 13:55:00,55.91,55.91,55.77,55.87,26371.89989900124,30.0194,30.0194,29.9442,29.9979,26371.8999
2008-04-02 14:00:00,55.87,55.89,55.77,55.86,31085.17562563124,29.9979,30.0086,29.9442,29.9925,31085.1756
2008-04-02 14:05:00,55.85,55.9,55.82,55.87,46347.21131186174,29.9871,30.014,29.971,29.9979,46347.2113
2008-04-02 14:10:00,55.88,55.94,55.84,55.85,76646.84098305464,30.0032,30.0355,29.9818,29.9871,76646.841
2008-04-02 14:15:00,55.85,55.91,55.83,55.86,38379.53091684435,29.9871,30.0194,29.9764,29.9925,38379.5309
2008-04-02 14:20:00,55.86,55.87,55.72,55.77,52743.79979800247,29.9925,29.9979,29.9173,29.9442,52743.7998
2008-04-02 14:25:00,55.77,55.85,55.74,55.79,41072.8313320615,29.9442,29.9871,29.9281,29.9549,41072.8313
2008-04-02 14:30:00,55.79,55.81,55.63,55.64,44776.119402985074,29.9549,29.9657,29.869,29.8744,44776.1194
2008-04-02 14:35:00,55.65,55.71,55.55,55.68,63965.88486140725,29.8798,29.912,29.8261,29.8959,63965.8849
2008-04-02 14:40:00,55.68,55.7,55.59,55.67,42419.48153967007,29.8959,29.9066,29.8475,29.8905,42419.4815
2008-04-02 14:45:00,55.65,55.65,55.46,55.46,71933.56525642464,29.8798,29.8798,29.7777,29.7777,71933.5653
2008-04-02 14:50:00,55.47,55.51,55.32,55.37,91908.87666928516,29.7831,29.8046,29.7026,29.7294,91908.8767
2008-04-02 14:55:00,55.39,55.56,55.39,55.52,42980.58579284031,29.7402,29.8314,29.7402,29.81,42980.5858
2008-04-02 15:00:00,55.52,55.53,55.37,55.37,57008.19212209628,29.81,29.8153,29.7294,29.7294,57008.1921
2008-04-02 15:05:00,55.39,55.45,55.34,55.43,96061.04814274493,29.7402,29.7724,29.7133,29.7616,96061.0481
2008-04-02 15:10:00,55.43,55.52,55.41,55.47,55549.32106385366,29.7616,29.81,29.7509,29.7831,55549.3211
2008-04-02 15:15:00,55.47,55.59,55.36,55.55,81247.89585905061,29.7831,29.8475,29.724,29.8261,81247.8959
2008-04-02 15:20:00,55.56,55.57,55.45,55.51,61497.02614745819,29.8314,29.8368,29.7724,29.8046,61497.0261
2008-04-02 15:25:00,55.5,55.67,55.47,55.64,47020.53641566603,29.7992,29.8905,29.7831,29.8744,47020.5364
2008-04-02 15:30:00,55.65,55.68,55.57,55.65,58915.9465828751,29.8798,29.8959,29.8368,29.8798,58915.9466
2008-04-02 15:35:00,55.64,55.66,55.48,55.52,74851.30737290988,29.8744,29.8851,29.7885,29.81,74851.3074
2008-04-02 15:40:00,55.51,55.59,55.5,55.5,57793.73807653462,29.8046,29.8475,29.7992,29.7992,57793.7381
2008-04-02 15:45:00,55.5,55.52,55.42,55.42,102120.9740769835,29.7992,29.81,29.7563,29.7563,102120.9741
2008-04-02 15:50:00,55.42,55.45,55.27,55.43,156772.52833576477,29.7563,29.7724,29.6757,29.7616,156772.5283
2008-04-02 15:55:00,55.43,55.47,55.37,55.47,204466.3898552351,29.7616,29.7831,29.7294,29.7831,204466.3899
2008-04-03 09:30:00,54.97,55.52,54.97,55.21,75861.29502861631,29.5146,29.81,29.5146,29.6435,75861.295
2008-04-03 09:35:00,55.17,55.35,55.09,55.13,51284.928739759845,29.622,29.7187,29.5791,29.6006,51284.9287
2008-04-03 09:40:00,55.14,55.31,55.09,55.11,41858.37728649983,29.6059,29.6972,29.5791,29.5898,41858.3773
2008-04-03 09:45:00,55.11,55.19,55.08,55.19,58691.504881607,29.5898,29.6328,29.5737,29.6328,58691.5049
2008-04-03 09:50:00,55.18,55.18,55.03,55.07,58242.62147907081,29.6274,29.6274,29.5469,29.5683,58242.6215
2008-04-03 09:55:00,55.07,55.16,55.03,55.11,74626.86567164179,29.5683,29.6167,29.5469,29.5898,74626.8657
2008-04-03 10:00:00,55.11,55.3,55.02,55.19,124116.26080125688,29.5898,29.6918,29.5415,29.6328,124116.2608
2008-04-03 10:05:00,55.17,55.26,55.12,55.13,81809.00011222085,29.622,29.6704,29.5952,29.6006,81809.0001
2008-04-03 10:10:00,55.12,55.19,55.04,55.15,80911.23330714846,29.5952,29.6328,29.5522,29.6113,80911.2333
2008-04-03 10:15:00,55.15,55.19,54.96,55.03,62955.897205700814,29.6113,29.6328,29.5093,29.5469,62955.8972
2008-04-03 10:20:00,55.02,55.05,54.92,55.01,46234.990461227695,29.5415,29.5576,29.4878,29.5361,46234.9905
2008-04-03 10:25:00,55.0,55.1,54.97,55.03,169004.601054876,29.5308,29.5844,29.5146,29.5469,169004.6011
2008-04-03 10:30:00,55.03,55.05,54.98,55.03,33666.25519021434,29.5469,29.5576,29.52,29.5469,33666.2552
2008-04-03 10:35:00,55.02,55.04,54.87,54.89,31758.500729435527,29.5415,29.5522,29.461,29.4717,31758.5007
2008-04-03 10:40:00,54.89,55.04,54.87,54.87,39838.40197508697,29.4717,29.5522,29.461,29.461,39838.402
2008-04-03 10:45:00,54.87,54.98,54.85,54.96,44327.23600044888,29.461,29.52,29.4502,29.5093,44327.236
2008-04-03 10:50:00,54.96,55.03,54.88,55.0,44551.67770171697,29.5093,29.5469,29.4663,29.5308,44551.6777
2008-04-03 10:55:00,55.0,55.04,55.0,55.03,26820.783301537424,29.5308,29.5522,29.5308,29.5469,26820.7833
2008-04-03 11:00:00,55.04,55.11,55.0,55.11,39613.96027381888,29.5522,29.5898,29.5308,29.5898,39613.9603
2008-04-03 11:05:00,55.1,55.19,55.1,55.15,52631.57894736842,29.5844,29.6328,29.5844,29.6113,52631.5789
2008-04-03 11:10:00,55.14,55.17,55.0,55.06,51284.928739759845,29.6059,29.622,29.5308,29.563,51284.9287
2008-04-03 11:15:00,55.05,55.22,55.05,55.19,38828.414319380536,29.5576,29.6489,29.5576,29.6328,38828.4143
2008-04-03 11:20:00,55.19,55.23,55.14,55.19,85961.17158568061,29.6328,29.6542,29.6059,29.6328,85961.1716
2008-04-03 11:25:00,55.18,55.22,55.13,55.22,33666.25519021434,29.6274,29.6489,29.6006,29.6489,33666.2552
2008-04-03 11:30:00,55.21,55.27,55.15,55.23,42868.36494220626,29.6435,29.6757,29.6113,29.6542,42868.3649
2008-04-03 11:35:00,55.21,55.28,55.16,55.23,48142.7449220065,29.6435,29.6811,29.6167,29.6542,48142.7449
2008-04-03 11:40:00,55.22,55.23,55.18,55.21,14813.15228369431,29.6489,29.6542,29.6274,29.6435,14813.1523
2008-04-03 11:45:00,55.19,55.35,55.19,55.3,54763.77510941533,29.6328,29.7187,29.6328,29.6918,54763.7751
2008-04-03 11:50:00,55.31,55.44,55.27,55.44,34451.80114465267,29.6972,29.767,29.6757,29.767,34451.8011
2008-04-03 11:55:00,55.42,55.44,55.28,55.35,24015.262035686228,29.7563,29.767,29.6811,29.7187,24015.262
2008-04-03 12:00:00,55.34,55.35,55.27,55.33,24688.587139490515,29.7133,29.7187,29.6757,29.7079,24688.5871
2008-04-03 12:05:00,55.31,55.33,55.26,55.28,34788.46369655482,29.6972,29.7079,29.6704,29.6811,34788.4637
2008-04-03 12:10:00,55.27,55.35,55.2,55.35,30524.071372461003,29.6757,29.7187,29.6381,29.7187,30524.0714
2008-04-03 12:15:00,55.34,55.36,55.29,55.36,29514.08371675457,29.7133,29.724,29.6865,29.724,29514.0837
2008-04-03 12:20:00,55.36,55.36,55.29,55.34,39838.40197508697,29.724,29.724,29.6865,29.7133,39838.402
2008-04-03 12:25:00,55.34,55.35,55.33,55.35,15710.919088766692,29.7133,29.7187,29.7079,29.7187,15710.9191
2008-04-03 12:30:00,55.34,55.36,55.32,55.32,39389.518572550776,29.7133,29.724,29.7026,29.7026,39389.5186
2008-04-03 12:35:00,55.32,55.43,55.3,55.43,40623.9479295253,29.7026,29.7616,29.6918,29.7616,40623.9479
2008-04-03 12:40:00,55.42,55.55,55.38,55.41,45000.56110425317,29.7563,29.8261,29.7348,29.7509,45000.5611
2008-04-03 12:45:00,55.4,55.54,55.37,55.49,29514.08371675457,29.7455,29.8207,29.7294,29.7938,29514.0837
2008-04-03 12:50:00,55.52,55.57,55.5,55.54,39165.07687128268,29.81,29.8368,29.7992,29.8207,39165.0769
2008-04-03 12:55:00,55.54,55.57,55.5,55.57,22668.611828077657,29.8207,29.8368,29.7992,29.8368,22668.6118
2008-04-03 13:00:00,55.56,55.59,55.51,55.56,21770.84502300528,29.8314,29.8475,29.8046,29.8314,21770.845
2008-04-03 13:05:00,55.55,55.67,55.54,55.59,57569.29637526653,29.8261,29.8905,29.8207,29.8475,57569.2964
2008-04-03 13:10:00,55.57,55.68,55.52,55.54,70923.57760071821,29.8368,29.8959,29.81,29.8207,70923.5776
2008-04-03 13:15:00,55.53,55.73,55.51,55.68,67781.39378296486,29.8153,29.9227,29.8046,29.8959,67781.3938
2008-04-03 13:20:00,55.68,55.7,55.55,55.64,35574.00965099315,29.8959,29.9066,29.8261,29.8744,35574.0097
2008-04-03 13:25:00,55.63,55.64,55.57,55.59,21995.28672427337,29.869,29.8744,29.8368,29.8475,21995.2867
2008-04-03 13:30:00,55.58,55.59,55.47,55.51,29962.967119290763,29.8422,29.8475,29.7831,29.8046,29962.9671
2008-04-03 13:35:00,55.51,55.58,55.48,55.48,46796.094714397936,29.8046,29.8422,29.7885,29.7885,46796.0947
2008-04-03 13:40:00,55.48,55.51,55.44,55.49,44439.45685108293,29.7885,29.8046,29.767,29.7938,44439.4569
2008-04-03 13:45:00,55.48,55.5,55.41,55.47,42082.818987767925,29.7885,29.7992,29.7509,29.7831,42082.819
2008-04-03 13:50:00,55.45,55.45,55.32,55.44,68566.93973740321,29.7724,29.7724,29.7026,29.767,68566.9397
2008-04-03 13:55:00,55.44,55.46,55.28,55.29,47581.64066883627,29.767,29.7777,29.6811,29.6865,47581.6407
2008-04-03 14:00:00,55.27,55.38,55.25,55.35,54202.67085624509,29.6757,29.7348,29.665,29.7187,54202.6709
2008-04-03 14:05:00,55.36,55.38,55.26,55.36,38379.53091684435,29.724,29.7348,29.6704,29.724,38379.5309
2008-04-03 14:10:00,55.36,55.45,55.34,55.45,49040.51172707889,29.724,29.7724,29.7133,29.7724,49040.5117
2008-04-03 14:15:00,55.44,55.44,55.32,55.38,46571.65301312984,29.767,29.767,29.7026,29.7348,46571.653
2008-04-03 14:20:00,55.36,55.44,55.35,55.37,27718.550106609808,29.724,29.767,29.7187,29.7294,27718.5501
2008-04-03 14:25:00,55.38,55.47,55.36,55.41,27718.550106609808,29.7348,29.7831,29.724,29.7509,27718.5501
2008-04-03 14:30:00,55.4,55.47,55.37,55.39,31421.838177533384,29.7455,29.7831,29.7294,29.7402,31421.8382
2008-04-03 14:35:00,55.4,55.4,55.27,55.32,43205.027494108406,29.7455,29.7455,29.6757,29.7026,43205.0275
2008-04-03 14:40:00,55.31,55.44,55.31,55.42,37257.32241050387,29.6972,29.767,29.6972,29.7563,37257.3224
2008-04-03 14:45:00,55.42,55.44,55.34,55.44,53529.3457524408,29.7563,29.767,29.7133,29.767,53529.3458
2008-04-03 14:50:00,55.43,55.45,55.37,55.39,37930.64751430816,29.7616,29.7724,29.7294,29.7402,37930.6475
2008-04-03 14:55:00,55.38,55.52,55.36,55.52,43878.352597912686,29.7348,29.81,29.724,29.81,43878.3526
2008-04-03 15:00:00,55.52,55.52,55.36,55.4,34339.580294018626,29.81,29.81,29.724,29.7455,34339.5803
2008-04-03 15:05:00,55.39,55.43,55.36,55.42,58354.84232970486,29.7402,29.7616,29.724,29.7563,58354.8423
2008-04-03 15:10:00,55.43,55.46,55.37,55.4,46796.094714397936,29.7616,29.7777,29.7294,29.7455,46796.0947
2008-04-03 15:15:00,55.39,55.39,55.27,55.29,46122.76961059365,29.7402,29.7402,29.6757,29.6865,46122.7696
2008-04-03 15:20:00,55.28,55.3,55.21,55.27,82818.98776792728,29.6811,29.6918,29.6435,29.6757,82818.9878
2008-04-03 15:25:00,55.26,55.29,55.23,55.28,45225.00280552126,29.6704,29.6865,29.6542,29.6811,45225.0028
2008-04-03 15:30:00,55.28,55.31,55.22,55.24,57681.51722590057,29.6811,29.6972,29.6489,29.6596,57681.5172
2008-04-03 15:35:00,55.24,55.32,55.22,55.26,85063.40478060824,29.6596,29.7026,29.6489,29.6704,85063.4048
2008-04-03 15:40:00,55.24,55.31,55.15,55.17,93143.30602625968,29.6596,29.6972,29.6113,29.622,93143.306
2008-04-03 15:45:00,55.17,55.27,55.1,55.2,131298.39524183594,29.622,29.6757,29.5844,29.6381,131298.3952
2008-04-03 15:50:00,55.2,55.2,55.06,55.14,133430.59140388283,29.6381,29.6381,29.563,29.6059,133430.5914
2008-04-03 15:55:00,55.14,55.28,55.08,55.19,277185.50106609805,29.6059,29.6811,29.5737,29.6328,277185.5011
2008-04-04 09:30:00,55.26,55.52,54.92,54.96,88093.36774772752,29.6704,29.81,29.4878,29.5093,88093.3677
2008-04-04 09:35:00,54.97,55.38,54.96,55.34,80686.79160588037,29.5146,29.7348,29.5093,29.7133,80686.7916
2008-04-04 09:40:00,55.34,55.41,55.25,55.38,70250.25249691392,29.7133,29.7509,29.665,29.7348,70250.2525
2008-04-04 09:45:00,55.38,55.48,55.11,55.12,125014.02760632924,29.7348,29.7885,29.5898,29.5952,125014.0276
2008-04-04 09:50:00,55.12,55.29,54.94,55.17,79789.02480080798,29.5952,29.6865,29.4985,29.622,79789.0248
2008-04-04 09:55:00,55.16,55.34,55.16,55.27,61945.90954999439,29.6167,29.7133,29.6167,29.6757,61945.9095
2008-04-04 10:00:00,55.27,55.43,55.19,55.31,93816.63113006396,29.6757,29.7616,29.6328,29.6972,93816.6311
2008-04-04 10:05:00,55.32,55.36,55.09,55.19,69015.8231399394,29.7026,29.724,29.5791,29.6328,69015.8231
2008-04-04 10:10:00,55.19,55.2,54.98,55.04,79676.80395017394,29.6328,29.6381,29.52,29.5522,79676.804
2008-04-04 10:15:00,55.03,55.13,54.96,55.08,38155.08921557625,29.5469,29.6006,29.5093,29.5737,38155.0892
2008-04-04 10:20:00,55.11,55.12,54.95,54.96,49601.61598024913,29.5898,29.5952,29.5039,29.5093,49601.616
2008-04-04 10:25:00,54.98,55.08,54.9,55.04,45898.32790932555,29.52,29.5737,29.4771,29.5522,45898.3279
2008-04-04 10:30:00,55.05,55.13,54.96,55.01,39501.73942318482,29.5576,29.6006,29.5093,29.5361,39501.7394
2008-04-04 10:35:00,54.99,55.04,54.95,54.96,56559.30871956009,29.5254,29.5522,29.5039,29.5093,56559.3087
2008-04-04 10:40:00,54.96,55.04,54.95,55.02,43541.69004601055,29.5093,29.5522,29.5039,29.5415,43541.69
2008-04-04 10:45:00,55.01,55.05,54.95,55.02,31085.17562563124,29.5361,29.5576,29.5039,29.5415,31085.1756
2008-04-04 10:50:00,55.03,55.07,54.99,55.05,30075.18796992481,29.5469,29.5683,29.5254,29.5576,30075.188
2008-04-04 10:55:00,55.04,55.09,55.01,55.09,21097.519919200982,29.5522,29.5791,29.5361,29.5791,21097.5199
2008-04-04 11:00:00,55.08,55.25,55.08,55.22,22107.507574907417,29.5737,29.665,29.5737,29.6489,22107.5076
2008-04-04 11:05:00,55.24,55.3,55.19,55.24,27381.887554707664,29.6596,29.6918,29.6328,29.6596,27381.8876
2008-04-04 11:10:00,55.25,55.37,55.2,55.32,25923.016496465043,29.665,29.7294,29.6381,29.7026,25923.0165
2008-04-04 11:15:00,55.33,55.38,55.25,55.27,22556.390977443607,29.7079,29.7348,29.665,29.6757,22556.391
2008-04-04 11:20:00,55.26,55.33,55.19,55.25,22893.05352934575,29.6704,29.7079,29.6328,29.665,22893.0535
2008-04-04 11:25:00,55.25,55.45,55.25,55.44,23341.93693188194,29.665,29.7724,29.665,29.767,23341.9369
2008-04-04 11:30:00,55.44,55.51,55.43,55.5,30524.071372461003,29.767,29.8046,29.7616,29.7992,30524.0714
2008-04-04 11:35:00,55.49,55.56,55.47,55.5,27718.550106609808,29.7938,29.8314,29.7831,29.7992,27718.5501
2008-04-04 11:40:00,55.52,55.52,55.37,55.42,42868.36494220626,29.81,29.81,29.7294,29.7563,42868.3649
2008-04-04 11:45:00,55.42,55.44,55.33,55.39,16496.465043205026,29.7563,29.767,29.7079,29.7402,16496.465
2008-04-04 11:50:00,55.4,55.47,55.38,55.38,47581.64066883627,29.7455,29.7831,29.7348,29.7348,47581.6407
2008-04-04 11:55:00,55.39,55.4,55.25,55.36,329592.6383121984,29.7402,29.7455,29.665,29.724,329592.6383
2008-04-04 12:00:00,55.36,55.37,55.27,55.35,24913.02884075861,29.724,29.7294,29.6757,29.7187,24913.0288
2008-04-04 12:05:00,55.35,55.38,55.26,55.27,85512.28818314442,29.7187,29.7348,29.6704,29.6757,85512.2882
2008-04-04 12:10:00,55.26,55.31,55.25,55.3,78779.03714510155,29.6704,29.6972,29.665,29.6918,78779.0371
2008-04-04 12:15:00,55.32,55.44,55.3,55.33,172932.33082706766,29.7026,29.767,29.6918,29.7079,172932.3308
2008-04-04 12:20:00,55.3,55.41,55.3,55.38,69128.04399057344,29.6918,29.7509,29.6918,29.7348,69128.044
2008-04-04 12:25:00,55.37,55.37,55.31,55.34,62731.45550443272,29.7294,29.7294,29.6972,29.7133,62731.4555
2008-04-04 12:30:00,55.32,55.34,55.27,55.33,22107.507574907417,29.7026,29.7133,29.6757,29.7079,22107.5076
2008-04-04 12:35:00,55.32,55.35,55.28,55.28,41297.27303332959,29.7026,29.7187,29.6811,29.6811,41297.273
2008-04-04 12:40:00,55.27,55.36,55.25,55.34,22444.17012680956,29.6757,29.724,29.665,29.7133,22444.1701
2008-04-04 12:45:00,55.34,55.36,55.23,55.27,33329.5926383122,29.7133,29.724,29.6542,29.6757,33329.5926
2008-04-04 12:50:00,55.27,55.36,55.27,55.34,43429.4691953765,29.6757,29.724,29.6757,29.7133,43429.4692
2008-04-04 12:55:00,55.34,55.35,55.27,55.31,53641.56660307485,29.7133,29.7187,29.6757,29.6972,53641.5666
2008-04-04 13:00:00,55.31,55.34,55.28,55.31,32992.93008641005,29.6972,29.7133,29.6811,29.6972,32992.9301
2008-04-04 13:05:00,55.33,55.33,55.19,55.32,27269.666704073614,29.7079,29.7079,29.6328,29.7026,27269.6667
2008-04-04 13:10:00,55.31,55.34,55.2,55.34,22556.390977443607,29.6972,29.7133,29.6381,29.7133,22556.391
2008-04-04 13:15:00,55.34,55.34,55.21,55.32,19975.31141286051,29.7133,29.7133,29.6435,29.7026,19975.3114
2008-04-04 13:20:00,55.31,55.35,55.27,55.34,20199.753114128605,29.6972,29.7187,29.6757,29.7133,20199.7531
2008-04-04 13:25:00,55.34,55.51,55.32,55.5,68903.60228930535,29.7133,29.8046,29.7026,29.7992,68903.6023
2008-04-04 13:30:00,55.49,55.51,55.45,55.46,32880.709235776005,29.7938,29.8046,29.7724,29.7777,32880.7092
2008-04-04 13:35:00,55.47,55.48,55.38,55.43,75749.07417798227,29.7831,29.7885,29.7348,29.7616,75749.0742
2008-04-04 13:40:00,55.43,55.44,55.29,55.39,21209.74076983504,29.7616,29.767,29.6865,29.7402,21209.7408
2008-04-04 13:45:00,55.4,55.46,55.36,55.38,57681.51722590057,29.7455,29.7777,29.724,29.7348,57681.5172
2008-04-04 13:50:00,55.38,55.4,55.27,55.3,33105.1509370441,29.7348,29.7455,29.6757,29.6918,33105.1509
2008-04-04 13:55:00,55.32,55.39,55.31,55.32,31534.05902816743,29.7026,29.7402,29.6972,29.7026,31534.059
2008-04-04 14:00:00,55.33,55.37,55.29,55.33,40848.3896307934,29.7079,29.7294,29.6865,29.7079,40848.3896
2008-04-04 14:05:00,55.34,55.35,55.2,55.25,28952.97946358433,29.7133,29.7187,29.6381,29.665,28952.9795
2008-04-04 14:10:00,55.26,55.27,55.18,55.2,26933.00415217147,29.6704,29.6757,29.6274,29.6381,26933.0042
2008-04-04 14:15:00,55.21,55.25,55.11,55.12,33666.25519021434,29.6435,29.665,29.5898,29.5952,33666.2552
2008-04-04 14:20:00,55.13,55.23,55.12,55.2,25249.69139266076,29.6006,29.6542,29.5952,29.6381,25249.6914
2008-04-04 14:25:00,55.22,55.23,55.03,55.16,49377.17427898103,29.6489,29.6542,29.5469,29.6167,49377.1743
2008-04-04 14:30:00,55.16,55.17,55.04,55.14,35798.45135226125,29.6167,29.622,29.5522,29.6059,35798.4514
2008-04-04 14:35:00,55.19,55.27,55.15,55.25,31870.72158006957,29.6328,29.6757,29.6113,29.665,31870.7216
2008-04-04 14:40:00,55.27,55.31,55.23,55.29,22893.05352934575,29.6757,29.6972,29.6542,29.6865,22893.0535
2008-04-04 14:45:00,55.27,55.31,55.24,55.28,22107.507574907417,29.6757,29.6972,29.6596,29.6811,22107.5076
2008-04-04 14:50:00,55.29,55.37,55.19,55.24,45786.1070586915,29.6865,29.7294,29.6328,29.6596,45786.1071
2008-04-04 14:55:00,55.24,55.3,55.07,55.16,51958.25384356413,29.6596,29.6918,29.5683,29.6167,51958.2538
2008-04-04 15:00:00,55.17,55.25,55.08,55.21,72045.78610705868,29.622,29.665,29.5737,29.6435,72045.7861
2008-04-04 15:05:00,55.19,55.28,55.14,55.21,55885.9836157558,29.6328,29.6811,29.6059,29.6435,55885.9836
2008-04-04 15:10:00,55.22,55.26,55.1,55.13,72045.78610705868,29.6489,29.6704,29.5844,29.6006,72045.7861
2008-04-04 15:15:00,55.13,55.23,55.13,55.19,39501.73942318482,29.6006,29.6542,29.6006,29.6328,39501.7394
2008-04-04 15:20:00,55.19,55.23,55.11,55.15,54763.77510941533,29.6328,29.6542,29.5898,29.6113,54763.7751
2008-04-04 15:25:00,55.15,55.15,55.06,55.11,75749.07417798227,29.6113,29.6113,29.563,29.5898,75749.0742
2008-04-04 15:30:00,55.11,55.15,55.04,55.08,54875.995960049375,29.5898,29.6113,29.5522,29.5737,54875.996
2008-04-04 15:35:00,55.08,55.11,54.95,54.97,69576.92739310964,29.5737,29.5898,29.5039,29.5146,69576.9274
2008-04-04 15:40:00,54.97,55.13,54.95,55.05,60038.15508921557,29.5146,29.6006,29.5039,29.5576,60038.1551
2008-04-04 15:45:00,55.07,55.12,54.89,55.12,58579.28403097295,29.5683,29.5952,29.4717,29.5952,58579.284
2008-04-04 15:50:00,55.1,55.19,55.07,55.13,79003.47884636965,29.5844,29.6328,29.5683,29.6006,79003.4788
2008-04-04 15:55:00,55.13,55.13,55.0,55.08,124116.26080125688,29.6006,29.6006,29.5308,29.5737,124116.2608
2008-04-07 09:30:00,55.55,55.57,55.26,55.44,82706.76691729322,29.8261,29.8368,29.6704,29.767,82706.7669
2008-04-07 09:35:00,55.4,55.44,55.18,55.35,41858.37728649983,29.7455,29.767,29.6274,29.7187,41858.3773
2008-04-07 09:40:00,55.36,55.36,55.15,55.25,41858.37728649983,29.724,29.724,29.6113,29.665,41858.3773
2008-04-07 09:45:00,55.23,55.29,55.13,55.13,48254.96577264056,29.6542,29.6865,29.6006,29.6006,48254.9658
2008-04-07 09:50:00,55.13,55.28,55.11,55.25,57120.41297273033,29.6006,29.6811,29.5898,29.665,57120.413
2008-04-07 09:55:00,55.24,55.27,55.17,55.23,34227.35944338458,29.6596,29.6757,29.622,29.6542,34227.3594
2008-04-07 10:00:00,55.26,55.27,55.1,55.11,55885.9836157558,29.6704,29.6757,29.5844,29.5898,55885.9836
2008-04-07 10:05:00,55.13,55.13,54.93,54.93,62507.01380316463,29.6006,29.6006,29.4932,29.4932,62507.0138
2008-04-07 10:10:00,54.94,55.12,54.92,55.1,75524.63247671416,29.4985,29.5952,29.4878,29.5844,75524.6325
2008-04-07 10:15:00,55.1,55.15,55.07,55.15,60487.038491751766,29.5844,29.6113,29.5683,29.6113,60487.0385
2008-04-07 10:20:00,55.13,55.19,55.1,55.19,56222.64616765795,29.6006,29.6328,29.5844,29.6328,56222.6462
2008-04-07 10:25:00,55.19,55.27,55.09,55.11,81809.00011222085,29.6328,29.6757,29.5791,29.5898,81809.0001
2008-04-07 10:30:00,55.11,55.16,55.02,55.06,58242.62147907081,29.5898,29.6167,29.5415,29.563,58242.6215
2008-04-07 10:35:00,55.06,55.16,55.06,55.14,31085.17562563124,29.563,29.6167,29.563,29.6059,31085.1756
2008-04-07 10:40:00,55.14,55.19,55.12,55.15,20760.85736729884,29.6059,29.6328,29.5952,29.6113,20760.8574
2008-04-07 10:45:00,55.13,55.25,55.11,55.14,33778.476040848385,29.6006,29.665,29.5898,29.6059,33778.476
2008-04-07 10:50:00,55.14,55.19,55.0,55.03,23341.93693188194,29.6059,29.6328,29.5308,29.5469,23341.9369
2008-04-07 10:55:00,55.03,55.13,55.0,55.11,27157.445853439567,29.5469,29.6006,29.5308,29.5898,27157.4459
2008-04-07 11:00:00,55.12,55.13,55.02,55.06,24800.80799012457,29.5952,29.6006,29.5415,29.563,24800.808
2008-04-07 11:05:00,55.06,55.07,55.0,55.03,25698.574795196942,29.563,29.5683,29.5308,29.5469,25698.5748
2008-04-07 11:10:00,55.03,55.08,54.99,55.0,17506.452698911457,29.5469,29.5737,29.5254,29.5308,17506.4527
2008-04-07 11:15:00,54.99,55.02,54.94,55.02,19414.207159690268,29.5254,29.5415,29.4985,29.5415,19414.2072
2008-04-07 11:20:00,54.99,55.1,54.99,55.08,19863.09056222646,29.5254,29.5844,29.5254,29.5737,19863.0906
2008-04-07 11:25:00,55.09,55.1,54.99,55.03,24351.92458758837,29.5791,29.5844,29.5254,29.5469,24351.9246
2008-04-07 11:30:00,55.03,55.19,55.01,55.13,31646.27987880148,29.5469,29.6328,29.5361,29.6006,31646.2799
2008-04-07 11:35:00,55.1,55.19,55.06,55.16,22556.390977443607,29.5844,29.6328,29.563,29.6167,22556.391
2008-04-07 11:40:00,55.16,55.25,55.16,55.21,55885.9836157558,29.6167,29.665,29.6167,29.6435,55885.9836
2008-04-07 11:45:00,55.2,55.27,55.18,55.21,40062.84367635506,29.6381,29.6757,29.6274,29.6435,40062.8437
2008-04-07 11:50:00,55.21,55.25,55.19,55.23,36808.43900796768,29.6435,29.665,29.6328,29.6542,36808.439
2008-04-07 11:55:00,55.22,55.22,55.1,55.15,18740.882055885984,29.6489,29.6489,29.5844,29.6113,18740.8821
2008-04-07 12:00:00,55.16,55.18,55.1,55.1,18853.10290652003,29.6167,29.6274,29.5844,29.5844,18853.1029
2008-04-07 12:05:00,55.11,55.23,55.11,55.2,15486.477387498597,29.5898,29.6542,29.5898,29.6381,15486.4774
2008-04-07 12:10:00,55.2,55.23,55.14,55.23,65200.31421838177,29.6381,29.6542,29.6059,29.6542,65200.3142
2008-04-07 12:15:00,55.24,55.25,55.14,55.17,19975.31141286051,29.6596,29.665,29.6059,29.622,19975.3114
2008-04-07 12:20:00,55.17,55.22,55.17,55.2,25025.24969139266,29.622,29.6489,29.622,29.6381,25025.2497
2008-04-07 12:25:00,55.2,55.26,55.19,55.25,48816.07002581079,29.6381,29.6704,29.6328,29.665,48816.07
2008-04-07 12:30:00,55.23,55.26,55.19,55.25,36247.33475479744,29.6542,29.6704,29.6328,29.665,36247.3348
2008-04-07 12:35:00,55.26,55.32,55.24,55.25,59813.71338794748,29.6704,29.7026,29.6596,29.665,59813.7134
2008-04-07 12:40:00,55.24,55.4,55.22,55.33,50050.49938278532,29.6596,29.7455,29.6489,29.7079,50050.4994
2008-04-07 12:45:00,55.31,55.38,55.28,55.36,35686.2305016272,29.6972,29.7348,29.6811,29.724,35686.2305
2008-04-07 12:50:00,55.36,55.41,55.33,55.36,22893.05352934575,29.724,29.7509,29.7079,29.724,22893.0535
2008-04-07 12:55:00,55.37,55.37,55.32,55.32,29626.30456738862,29.7294,29.7294,29.7026,29.7026,29626.3046
2008-04-07 13:00:00,55.33,55.35,55.22,55.23,133879.47480641902,29.7079,29.7187,29.6489,29.6542,133879.4748
2008-04-07 13:05:00,55.25,55.26,55.2,55.21,23790.82033441813,29.665,29.6704,29.6381,29.6435,23790.8203
2008-04-07 13:10:00,55.22,55.27,55.2,55.24,21209.74076983504,29.6489,29.6757,29.6381,29.6596,21209.7408
2008-04-07 13:15:00,55.24,55.25,55.18,55.22,24913.02884075861,29.6596,29.665,29.6274,29.6489,24913.0288
2008-04-07 13:20:00,55.23,55.3,55.22,55.25,40511.72707889126,29.6542,29.6918,29.6489,29.665,40511.7271
2008-04-07 13:25:00,55.25,55.29,55.22,55.25,34339.580294018626,29.665,29.6865,29.6489,29.665,34339.5803
2008-04-07 13:30:00,55.25,55.25,55.2,55.24,24127.48288632028,29.665,29.665,29.6381,29.6596,24127.4829
2008-04-07 13:35:00,55.23,55.26,55.2,55.23,32768.48838514196,29.6542,29.6704,29.6381,29.6542,32768.4884
2008-04-07 13:40:00,55.22,55.25,55.18,55.19,27045.22500280552,29.6489,29.665,29.6274,29.6328,27045.225
2008-04-07 13:45:00,55.18,55.21,55.15,55.21,38155.08921557625,29.6274,29.6435,29.6113,29.6435,38155.0892
2008-04-07 13:50:00,55.21,55.25,55.15,55.16,36583.99730669958,29.6435,29.665,29.6113,29.6167,36583.9973
2008-04-07 13:55:00,55.16,55.25,55.16,55.25,21097.519919200982,29.6167,29.665,29.6167,29.665,21097.5199
2008-04-07 14:00:00,55.23,55.25,55.16,55.16,30299.629671192903,29.6542,29.665,29.6167,29.6167,30299.6297
2008-04-07 14:05:00,55.16,55.2,55.1,55.11,62058.13040062843,29.6167,29.6381,29.5844,29.5898,62058.1304
2008-04-07 14:10:00,55.11,55.18,55.09,55.12,26259.679048367187,29.5898,29.6274,29.5791,29.5952,26259.679
2008-04-07 14:15:00,55.12,55.18,55.09,55.12,33778.476040848385,29.5952,29.6274,29.5791,29.5952,33778.476
2008-04-07 14:20:00,55.13,55.21,55.04,55.1,42307.26068903602,29.6006,29.6435,29.5522,29.5844,42307.2607
2008-04-07 14:25:00,55.11,55.18,55.04,55.09,36247.33475479744,29.5898,29.6274,29.5522,29.5791,36247.3348
2008-04-07 14:30:00,55.09,55.14,55.04,55.11,219952.8672427337,29.5791,29.6059,29.5522,29.5898,219952.8672
2008-04-07 14:35:00,55.1,55.13,55.0,55.1,48479.40747390865,29.5844,29.6006,29.5308,29.5844,48479.4075
2008-04-07 14:40:00,55.11,55.14,55.02,55.04,43653.91089664459,29.5898,29.6059,29.5415,29.5522,43653.9109
2008-04-07 14:45:00,55.04,55.09,55.0,55.02,24800.80799012457,29.5522,29.5791,29.5308,29.5415,24800.808
2008-04-07 14:50:00,55.02,55.04,54.96,54.99,49040.51172707889,29.5415,29.5522,29.5093,29.5254,49040.5117
2008-04-07 14:55:00,54.99,55.0,54.89,54.93,52968.24149927056,29.5254,29.5308,29.4717,29.4932,52968.2415
2008-04-07 15:00:00,54.93,55.03,54.84,54.99,57344.85467399842,29.4932,29.5469,29.4448,29.5254,57344.8547
2008-04-07 15:05:00,54.96,54.99,54.84,54.84,45112.781954887214,29.5093,29.5254,29.4448,29.4448,45112.782
2008-04-07 15:10:00,54.84,54.87,54.78,54.85,68342.4980361351,29.4448,29.461,29.4126,29.4502,68342.498
2008-04-07 15:15:00,54.85,54.86,54.79,54.83,55998.20446638985,29.4502,29.4556,29.418,29.4395,55998.2045
2008-04-07 15:20:00,54.8,54.86,54.74,54.8,76422.39928178655,29.4234,29.4556,29.3912,29.4234,76422.3993
2008-04-07 15:25:00,54.79,54.82,54.76,54.78,50499.38278532151,29.418,29.4341,29.4019,29.4126,50499.3828
2008-04-07 15:30:00,54.79,54.81,54.61,54.67,148580.40623947929,29.418,29.4287,29.3214,29.3536,148580.4062
2008-04-07 15:35:00,54.67,54.8,54.63,54.78,88991.13455279991,29.3536,29.4234,29.3321,29.4126,88991.1346
2008-04-07 15:40:00,54.78,54.92,54.78,54.92,102233.19492761754,29.4126,29.4878,29.4126,29.4878,102233.1949
2008-04-07 15:45:00,54.92,54.92,54.77,54.78,119178.54337335876,29.4878,29.4878,29.4073,29.4126,119178.5434
2008-04-07 15:50:00,54.78,54.89,54.73,54.89,82145.662664123,29.4126,29.4717,29.3858,29.4717,82145.6627
2008-04-07 15:55:00,54.89,54.93,54.79,54.85,137919.42542924476,29.4717,29.4932,29.418,29.4502,137919.4254
2008-04-08 09:30:00,54.56,55.29,54.56,54.91,165637.97553585455,29.2945,29.6865,29.2945,29.4824,165637.9755
2008-04-08 09:35:00,54.92,55.1,54.92,54.96,66322.52272472225,29.4878,29.5844,29.4878,29.5093,66322.5227
2008-04-08 09:40:00,54.94,54.98,54.78,54.98,73055.77376276512,29.4985,29.52,29.4126,29.52,73055.7738
2008-04-08 09:45:00,54.98,55.11,54.93,55.09,55998.20446638985,29.52,29.5898,29.4932,29.5791,55998.2045
2008-04-08 09:50:00,55.08,55.24,55.07,55.07,57008.19212209628,29.5737,29.6596,29.5683,29.5683,57008.1921
2008-04-08 09:55:00,55.07,55.18,55.0,55.16,55100.43766131747,29.5683,29.6274,29.5308,29.6167,55100.4377
2008-04-08 10:00:00,55.16,55.2,55.0,55.05,65536.97677028392,29.6167,29.6381,29.5308,29.5576,65536.9768
2008-04-08 10:05:00,55.05,55.09,54.97,55.08,69801.36909437773,29.5576,29.5791,29.5146,29.5737,69801.3691
2008-04-08 10:10:00,55.08,55.27,55.07,55.17,93928.851980698,29.5737,29.6757,29.5683,29.622,93928.852
2008-04-08 10:15:00,55.15,55.28,55.11,55.18,56895.97127146224,29.6113,29.6811,29.5898,29.6274,56895.9713
2008-04-08 10:20:00,55.19,55.34,55.12,55.21,87756.70519582537,29.6328,29.7133,29.5952,29.6435,87756.7052
2008-04-08 10:25:00,55.23,55.36,55.19,55.33,61721.46784872629,29.6542,29.724,29.6328,29.7079,61721.4678
2008-04-08 10:30:00,55.31,55.38,55.23,55.24,77432.38693749298,29.6972,29.7348,29.6542,29.6596,77432.3869
2008-04-08 10:35:00,55.23,55.42,55.22,55.36,57232.63382336438,29.6542,29.7563,29.6489,29.724,57232.6338
2008-04-08 10:40:00,55.36,55.46,55.36,55.44,34788.46369655482,29.724,29.7777,29.724,29.767,34788.4637
2008-04-08 10:45:00,55.44,55.57,55.44,55.52,54988.21681068342,29.767,29.8368,29.767,29.81,54988.2168
2008-04-08 10:50:00,55.52,55.69,55.52,55.67,76646.84098305464,29.81,29.9012,29.81,29.8905,76646.841
2008-04-08 10:55:00,55.68,55.68,55.58,55.67,73392.43631466725,29.8959,29.8959,29.8422,29.8905,73392.4363
2008-04-08 11:00:00,55.66,55.68,55.6,55.64,46683.87386376388,29.8851,29.8959,29.8529,29.8744,46683.8739
2008-04-08 11:05:00,55.64,55.79,55.63,55.79,43653.91089664459,29.8744,29.9549,29.869,29.9549,43653.9109
2008-04-08 11:10:00,55.78,55.78,55.68,55.71,35012.90539782291,29.9496,29.9496,29.8959,29.912,35012.9054
2008-04-08 11:15:00,55.71,55.79,55.68,55.77,31534.05902816743,29.912,29.9549,29.8959,29.9442,31534.059
2008-04-08 11:20:00,55.76,55.82,55.72,55.74,26596.34160026933,29.9388,29.971,29.9173,29.9281,26596.3416
2008-04-08 11:25:00,55.73,55.75,55.59,55.59,48142.7449220065,29.9227,29.9334,29.8475,29.8475,48142.7449
2008-04-08 11:30:00,55.59,55.62,55.54,55.6,63965.88486140725,29.8475,29.8636,29.8207,29.8529,63965.8849
2008-04-08 11:35:00,55.59,55.61,55.51,55.52,55437.100213219615,29.8475,29.8583,29.8046,29.81,55437.1002
2008-04-08 11:40:00,55.52,55.6,55.48,55.59,52294.91639546627,29.81,29.8529,29.7885,29.8475,52294.9164
2008-04-08 11:45:00,55.59,55.63,55.56,55.6,34564.02199528672,29.8475,29.869,29.8314,29.8529,34564.022
2008-04-08 11:50:00,55.6,55.6,55.5,55.6,38603.97261811244,29.8529,29.8529,29.7992,29.8529,38603.9726
2008-04-08 11:55:00,55.59,55.62,55.58,55.6,24015.262035686228,29.8475,29.8636,29.8422,29.8529,24015.262
2008-04-08 12:00:00,55.59,55.62,55.57,55.58,88093.36774772752,29.8475,29.8636,29.8368,29.8422,88093.3677
2008-04-08 12:05:00,55.57,55.65,55.57,55.63,44439.45685108293,29.8368,29.8798,29.8368,29.869,44439.4569
2008-04-08 12:10:00,55.62,55.65,55.5,55.56,64414.76826394344,29.8636,29.8798,29.7992,29.8314,64414.7683
2008-04-08 12:15:00,55.55,55.56,55.52,55.56,19526.42801032432,29.8261,29.8314,29.81,29.8314,19526.428
2008-04-08 12:20:00,55.54,55.62,55.52,55.52,48479.40747390865,29.8207,29.8636,29.81,29.81,48479.4075
2008-04-08 12:25:00,55.52,55.58,55.48,55.5,23903.04118505218,29.81,29.8422,29.7885,29.7992,23903.0412
2008-04-08 12:30:00,55.47,55.52,55.47,55.52,28279.654359780045,29.7831,29.81,29.7831,29.81,28279.6544
2008-04-08 12:35:00,55.52,55.6,55.52,55.55,20536.41566603075,29.81,29.8529,29.81,29.8261,20536.4157
2008-04-08 12:40:00,55.53,55.58,55.49,55.52,42195.03983840197,29.8153,29.8422,29.7938,29.81,42195.0398
2008-04-08 12:45:00,55.51,55.53,55.44,55.44,59364.829985411285,29.8046,29.8153,29.767,29.767,59364.83
2008-04-08 12:50:00,55.44,55.53,55.44,55.5,21097.519919200982,29.767,29.8153,29.767,29.7992,21097.5199
2008-04-08 12:55:00,55.48,55.51,55.33,55.36,28391.87521041409,29.7885,29.8046,29.7079,29.724,28391.8752
2008-04-08 13:00:00,55.36,55.4,55.31,55.36,32207.38413197172,29.724,29.7455,29.6972,29.724,32207.3841
2008-04-08 13:05:00,55.35,55.36,55.27,55.31,19638.648860958365,29.7187,29.724,29.6757,29.6972,19638.6489
2008-04-08 13:10:00,55.28,55.36,55.26,55.26,29514.08371675457,29.6811,29.724,29.6704,29.6704,29514.0837
2008-04-08 13:15:00,55.26,55.29,55.24,55.24,38267.3100662103,29.6704,29.6865,29.6596,29.6596,38267.3101
2008-04-08 13:20:00,55.24,55.26,55.22,55.25,95163.28133767254,29.6596,29.6704,29.6489,29.665,95163.2813
2008-04-08 13:25:00,55.24,55.27,55.19,55.19,37257.32241050387,29.6596,29.6757,29.6328,29.6328,37257.3224
2008-04-08 13:30:00,55.2,55.21,55.11,55.11,51733.81214229604,29.6381,29.6435,29.5898,29.5898,51733.8121
2008-04-08 13:35:00,55.11,55.23,55.11,55.19,52743.79979800247,29.5898,29.6542,29.5898,29.6328,52743.7998
2008-04-08 13:40:00,55.18,55.21,55.07,55.11,42868.36494220626,29.6274,29.6435,29.5683,29.5898,42868.3649
2008-04-08 13:45:00,55.1,55.15,54.98,54.98,72943.55291213107,29.5844,29.6113,29.52,29.52,72943.5529
2008-04-08 13:50:00,54.98,55.17,54.96,55.11,53641.56660307485,29.52,29.622,29.5093,29.5898,53641.5666
2008-04-08 13:55:00,55.11,55.2,55.1,55.19,46459.43216249579,29.5898,29.6381,29.5844,29.6328,46459.4322
2008-04-08 14:00:00,55.2,55.34,55.07,55.3,54988.21681068342,29.6381,29.7133,29.5683,29.6918,54988.2168
2008-04-08 14:05:00,55.29,55.35,55.19,55.2,26484.12074963528,29.6865,29.7187,29.6328,29.6381,26484.1207
2008-04-08 14:10:00,55.2,55.25,55.16,55.18,51621.59129166199,29.6381,29.665,29.6167,29.6274,51621.5913
2008-04-08 14:15:00,55.19,55.2,55.14,55.16,68791.3814386713,29.6328,29.6381,29.6059,29.6167,68791.3814
2008-04-08 14:20:00,55.16,55.19,55.11,55.13,43653.91089664459,29.6167,29.6328,29.5898,29.6006,43653.9109
2008-04-08 14:25:00,55.11,55.32,55.09,55.31,46347.21131186174,29.5898,29.7026,29.5791,29.6972,46347.2113
2008-04-08 14:30:00,55.31,55.33,55.26,55.29,36135.113904163394,29.6972,29.7079,29.6704,29.6865,36135.1139
2008-04-08 14:35:00,55.27,55.27,55.17,55.25,50499.38278532151,29.6757,29.6757,29.622,29.665,50499.3828
2008-04-08 14:40:00,55.24,55.27,55.2,55.25,52407.13724610032,29.6596,29.6757,29.6381,29.665,52407.1372
2008-04-08 14:45:00,55.25,55.32,55.22,55.29,60935.92189428795,29.665,29.7026,29.6489,29.6865,60935.9219
2008-04-08 14:50:00,55.27,55.44,55.27,55.39,63629.2223095051,29.6757,29.767,29.6757,29.7402,63629.2223
2008-04-08 14:55:00,55.37,55.48,55.37,55.47,35349.56794972506,29.7294,29.7885,29.7294,29.7831,35349.5679
2008-04-08 15:00:00,55.45,55.48,55.36,55.36,35012.90539782291,29.7724,29.7885,29.724,29.724,35012.9054
2008-04-08 15:05:00,55.35,55.45,55.33,55.43,51060.48703849175,29.7187,29.7724,29.7079,29.7616,51060.487
2008-04-08 15:10:00,55.42,55.45,55.35,55.39,31646.27987880148,29.7563,29.7724,29.7187,29.7402,31646.2799
2008-04-08 15:15:00,55.37,55.44,55.37,55.44,27045.22500280552,29.7294,29.767,29.7294,29.767,27045.225
2008-04-08 15:20:00,55.44,55.47,55.31,55.34,38267.3100662103,29.767,29.7831,29.6972,29.7133,38267.3101
2008-04-08 15:25:00,55.34,55.47,55.34,55.44,48367.1866232746,29.7133,29.7831,29.7133,29.767,48367.1866
2008-04-08 15:30:00,55.44,55.54,55.43,55.51,101335.42812254516,29.767,29.8207,29.7616,29.8046,101335.4281
2008-04-08 15:35:00,55.49,55.51,55.36,55.38,71484.68185388845,29.7938,29.8046,29.724,29.7348,71484.6819
2008-04-08 15:40:00,55.36,55.48,55.33,55.47,89664.45965660419,29.724,29.7885,29.7079,29.7831,89664.4597
2008-04-08 15:45:00,55.47,55.47,55.3,55.4,97744.36090225563,29.7831,29.7831,29.6918,29.7455,97744.3609
2008-04-08 15:50:00,55.42,55.42,55.29,55.35,96734.3732465492,29.7563,29.7563,29.6865,29.7187,96734.3732
2008-04-08 15:55:00,55.36,55.36,55.26,55.31,160139.1538547862,29.724,29.724,29.6704,29.6972,160139.1539
2008-04-09 09:30:00,55.4,55.52,55.31,55.42,61609.24699809224,29.7455,29.81,29.6972,29.7563,61609.247
2008-04-09 09:35:00,55.42,55.49,55.25,55.36,47581.64066883627,29.7563,29.7938,29.665,29.724,47581.6407
2008-04-09 09:40:00,55.31,55.31,55.18,55.28,42868.36494220626,29.6972,29.6972,29.6274,29.6811,42868.3649
2008-04-09 09:45:00,55.3,55.3,55.11,55.24,88878.91370216585,29.6918,29.6918,29.5898,29.6596,88878.9137
2008-04-09 09:50:00,55.24,55.43,55.23,55.28,61048.14274492201,29.6596,29.7616,29.6542,29.6811,61048.1427
2008-04-09 09:55:00,55.28,55.34,55.24,55.33,59252.60913477724,29.6811,29.7133,29.6596,29.7079,59252.6091
2008-04-09 10:00:00,55.33,55.44,55.19,55.21,79564.58309953989,29.7079,29.767,29.6328,29.6435,79564.5831
2008-04-09 10:05:00,55.24,55.3,55.21,55.25,58803.72573224104,29.6596,29.6918,29.6435,29.665,58803.7257
2008-04-09 10:10:00,55.25,55.36,55.21,55.34,59252.60913477724,29.665,29.724,29.6435,29.7133,59252.6091
2008-04-09 10:15:00,55.32,55.45,55.3,55.4,50948.2661878577,29.7026,29.7724,29.6918,29.7455,50948.2662
2008-04-09 10:20:00,55.41,55.59,55.41,55.43,87083.38009202109,29.7509,29.8475,29.7509,29.7616,87083.3801
2008-04-09 10:25:00,55.43,55.47,55.38,55.47,29850.74626865672,29.7616,29.7831,29.7348,29.7831,29850.7463
2008-04-09 10:30:00,55.46,55.5,55.25,55.33,70138.03164627988,29.7777,29.7992,29.665,29.7079,70138.0316
2008-04-09 10:35:00,55.34,55.49,55.3,55.42,37032.880709235775,29.7133,29.7938,29.6918,29.7563,37032.8807
2008-04-09 10:40:00,55.44,55.44,55.34,55.41,29065.20031421838,29.767,29.767,29.7133,29.7509,29065.2003
2008-04-09 10:45:00,55.44,55.49,55.4,55.44,54090.45000561104,29.767,29.7938,29.7455,29.767,54090.45
2008-04-09 10:50:00,55.46,55.47,55.33,55.43,34788.46369655482,29.7777,29.7831,29.7079,29.7616,34788.4637
2008-04-09 10:55:00,55.44,55.51,55.44,55.48,32319.604982605768,29.767,29.8046,29.767,29.7885,32319.605
2008-04-09 11:00:00,55.5,55.6,55.47,55.57,42868.36494220626,29.7992,29.8529,29.7831,29.8368,42868.3649
2008-04-09 11:05:00,55.58,55.67,55.56,55.62,38491.7517674784,29.8422,29.8905,29.8314,29.8636,38491.7518
2008-04-09 11:10:00,55.62,55.69,55.62,55.67,35574.00965099315,29.8636,29.9012,29.8636,29.8905,35574.0097
2008-04-09 11:15:00,55.67,55.68,55.54,55.56,51284.928739759845,29.8905,29.8959,29.8207,29.8314,51284.9287
2008-04-09 11:20:00,55.56,55.6,55.37,55.37,42195.03983840197,29.8314,29.8529,29.7294,29.7294,42195.0398
2008-04-09 11:25:00,55.37,55.45,55.34,55.42,30299.629671192903,29.7294,29.7724,29.7133,29.7563,30299.6297
2008-04-09 11:30:00,55.44,55.48,55.42,55.46,20311.97396476265,29.767,29.7885,29.7563,29.7777,20311.974
2008-04-09 11:35:00,55.45,55.45,55.27,55.28,58242.62147907081,29.7724,29.7724,29.6757,29.6811,58242.6215
2008-04-09 11:40:00,55.29,55.36,55.26,55.28,53978.229154976994,29.6865,29.724,29.6704,29.6811,53978.2292
2008-04-09 11:45:00,55.29,55.3,55.25,55.28,43092.80664347435,29.6865,29.6918,29.665,29.6811,43092.8066
2008-04-09 11:50:00,55.28,55.28,55.23,55.23,45673.886208057454,29.6811,29.6811,29.6542,29.6542,45673.8862
2008-04-09 11:55:00,55.24,55.33,55.23,55.27,30748.513073729097,29.6596,29.7079,29.6542,29.6757,30748.5131
2008-04-09 12:00:00,55.27,55.27,55.21,55.24,78666.81629446751,29.6757,29.6757,29.6435,29.6596,78666.8163
2008-04-09 12:05:00,55.25,55.27,55.23,55.26,14364.26888115812,29.665,29.6757,29.6542,29.6704,14364.2689
2008-04-09 12:10:00,55.25,55.3,55.23,55.28,28840.758612950285,29.665,29.6918,29.6542,29.6811,28840.7586
2008-04-09 12:15:00,55.28,55.36,55.27,55.36,22219.728425541463,29.6811,29.724,29.6757,29.724,22219.7284
2008-04-09 12:20:00,55.34,55.36,55.25,55.36,23790.82033441813,29.7133,29.724,29.665,29.724,23790.8203
2008-04-09 12:25:00,55.36,55.47,55.36,55.46,15935.360790034789,29.724,29.7831,29.724,29.7777,15935.3608
2008-04-09 12:30:00,55.46,55.48,55.41,55.43,21770.84502300528,29.7777,29.7885,29.7509,29.7616,21770.845
2008-04-09 12:35:00,55.43,55.47,55.4,55.44,19414.207159690268,29.7616,29.7831,29.7455,29.767,19414.2072
2008-04-09 12:40:00,55.44,55.47,55.41,55.44,18965.32375715408,29.767,29.7831,29.7509,29.767,18965.3238
2008-04-09 12:45:00,55.44,55.44,55.36,55.36,21883.06587363932,29.767,29.767,29.724,29.724,21883.0659
2008-04-09 12:50:00,55.36,55.39,55.29,55.3,22331.94927617552,29.724,29.7402,29.6865,29.6918,22331.9493
2008-04-09 12:55:00,55.29,55.3,55.22,55.25,23341.93693188194,29.6865,29.6918,29.6489,29.665,23341.9369
2008-04-09 13:00:00,55.24,55.34,55.24,55.33,26035.23734709909,29.6596,29.7133,29.6596,29.7079,26035.2373
2008-04-09 13:05:00,55.33,55.4,55.19,55.36,41521.714734597685,29.7079,29.7455,29.6328,29.724,41521.7147
2008-04-09 13:10:00,55.37,55.4,55.32,55.32,28504.09606104814,29.7294,29.7455,29.7026,29.7026,28504.0961
2008-04-09 13:15:00,55.32,55.47,55.29,55.47,32656.26753450791,29.7026,29.7831,29.6865,29.7831,32656.2675
2008-04-09 13:20:00,55.44,55.45,55.4,55.43,24015.262035686228,29.767,29.7724,29.7455,29.7616,24015.262
2008-04-09 13:25:00,55.41,55.43,55.35,55.37,35574.00965099315,29.7509,29.7616,29.7187,29.7294,35574.0097
2008-04-09 13:30:00,55.36,55.38,55.27,55.3,30411.85052182696,29.724,29.7348,29.6757,29.6918,30411.8505
2008-04-09 13:35:00,55.31,55.39,55.29,55.37,30748.513073729097,29.6972,29.7402,29.6865,29.7294,30748.5131
2008-04-09 13:40:00,55.36,55.37,55.31,55.36,22331.94927617552,29.724,29.7294,29.6972,29.724,22331.9493
2008-04-09 13:45:00,55.36,55.37,55.24,55.26,39277.29772191673,29.724,29.7294,29.6596,29.6704,39277.2977
2008-04-09 13:50:00,55.25,55.33,55.24,55.33,17169.790147009313,29.665,29.7079,29.6596,29.7079,17169.7901
2008-04-09 13:55:00,55.32,55.35,55.26,55.34,31870.72158006957,29.7026,29.7187,29.6704,29.7133,31870.7216
2008-04-09 14:00:00,55.35,55.42,55.34,55.36,38940.63517001459,29.7187,29.7563,29.7133,29.724,38940.6352
2008-04-09 14:05:00,55.36,55.36,55.27,55.3,28279.654359780045,29.724,29.724,29.6757,29.6918,28279.6544
2008-04-09 14:10:00,55.31,55.31,55.2,55.22,53080.46234990461,29.6972,29.6972,29.6381,29.6489,53080.4623
2008-04-09 14:15:00,55.21,55.27,55.19,55.27,53529.3457524408,29.6435,29.6757,29.6328,29.6757,53529.3458
2008-04-09 14:20:00,55.25,55.29,55.24,55.27,50387.161934687465,29.665,29.6865,29.6596,29.6757,50387.1619
2008-04-09 14:25:00,55.26,55.29,55.23,55.25,48030.524071372456,29.6704,29.6865,29.6542,29.665,48030.5241
2008-04-09 14:30:00,55.24,55.24,55.19,55.19,35125.12624845696,29.6596,29.6596,29.6328,29.6328,35125.1262
2008-04-09 14:35:00,55.19,55.28,55.18,55.26,52519.35809673437,29.6328,29.6811,29.6274,29.6704,52519.3581
2008-04-09 14:40:00,55.26,55.28,55.18,55.19,37145.10155986982,29.6704,29.6811,29.6274,29.6328,37145.1016
2008-04-09 14:45:00,55.19,55.23,55.14,55.15,34676.24284592077,29.6328,29.6542,29.6059,29.6113,34676.2428
2008-04-09 14:50:00,55.15,55.27,55.13,55.21,46010.5487599596,29.6113,29.6757,29.6006,29.6435,46010.5488
2008-04-09 14:55:00,55.2,55.28,55.17,55.2,31870.72158006957,29.6381,29.6811,29.622,29.6381,31870.7216
2008-04-09 15:00:00,55.21,55.29,55.12,55.19,55998.20446638985,29.6435,29.6865,29.5952,29.6328,55998.2045
2008-04-09 15:05:00,55.19,55.24,55.13,55.17,55100.43766131747,29.6328,29.6596,29.6006,29.622,55100.4377
2008-04-09 15:10:00,55.17,55.22,55.1,55.22,51060.48703849175,29.622,29.6489,29.5844,29.6489,51060.487
2008-04-09 15:15:00,55.23,55.34,55.16,55.34,39165.07687128268,29.6542,29.7133,29.6167,29.7133,39165.0769
2008-04-09 15:20:00,55.32,55.32,55.24,55.24,59925.934238581525,29.7026,29.7026,29.6596,29.6596,59925.9342
2008-04-09 15:25:00,55.24,55.27,55.19,55.2,50050.49938278532,29.6596,29.6757,29.6328,29.6381,50050.4994
2008-04-09 15:30:00,55.21,55.32,55.19,55.31,58467.0631803389,29.6435,29.7026,29.6328,29.6972,58467.0632
2008-04-09 15:35:00,55.31,55.43,55.3,55.34,79115.6996970037,29.6972,29.7616,29.6918,29.7133,79115.6997
2008-04-09 15:40:00,55.34,55.34,55.22,55.27,67220.28952979464,29.7133,29.7133,29.6489,29.6757,67220.2895
2008-04-09 15:45:00,55.27,55.32,55.23,55.23,58467.0631803389,29.6757,29.7026,29.6542,29.6542,58467.0632
2008-04-09 15:50:00,55.24,55.27,55.18,55.19,58915.9465828751,29.6596,29.6757,29.6274,29.6328,58915.9466
2008-04-09 15:55:00,55.19,55.2,55.1,55.17,135226.1250140276,29.6328,29.6381,29.5844,29.622,135226.125
2008-04-10 09:30:00,55.03,55.22,54.66,54.91,75412.41162608012,29.5469,29.6489,29.3482,29.4824,75412.4116
2008-04-10 09:35:00,54.93,54.95,54.6,54.6,52407.13724610032,29.4932,29.5039,29.316,29.316,52407.1372
2008-04-10 09:40:00,54.59,54.89,54.58,54.75,52070.47469419818,29.3106,29.4717,29.3052,29.3965,52070.4747
2008-04-10 09:45:00,54.74,54.95,54.74,54.87,31534.05902816743,29.3912,29.5039,29.3912,29.461,31534.059
2008-04-10 09:50:00,54.87,54.92,54.73,54.9,43092.80664347435,29.461,29.4878,29.3858,29.4771,43092.8066
2008-04-10 09:55:00,54.88,54.93,54.82,54.87,41297.27303332959,29.4663,29.4932,29.4341,29.461,41297.273
2008-04-10 10:00:00,54.87,54.92,54.85,54.9,61497.02614745819,29.461,29.4878,29.4502,29.4771,61497.0261
2008-04-10 10:05:00,54.9,55.11,54.89,54.96,51621.59129166199,29.4771,29.5898,29.4717,29.5093,51621.5913
2008-04-10 10:10:00,54.95,55.16,54.94,55.11,52968.24149927056,29.5039,29.6167,29.4985,29.5898,52968.2415
2008-04-10 10:15:00,55.12,55.16,55.06,55.15,21321.961620469083,29.5952,29.6167,29.563,29.6113,21321.9616
2008-04-10 10:20:00,55.16,55.27,55.11,55.23,48816.07002581079,29.6167,29.6757,29.5898,29.6542,48816.07
2008-04-10 10:25:00,55.25,55.28,55.16,55.22,39165.07687128268,29.665,29.6811,29.6167,29.6489,39165.0769
2008-04-10 10:30:00,55.21,55.23,55.07,55.11,32544.04668387386,29.6435,29.6542,29.5683,29.5898,32544.0467
2008-04-10 10:35:00,55.11,55.2,55.01,55.03,24464.145438222426,29.5898,29.6381,29.5361,29.5469,24464.1454
2008-04-10 10:40:00,55.01,55.12,54.97,55.03,81360.11670968466,29.5361,29.5952,29.5146,29.5469,81360.1167
2008-04-10 10:45:00,55.02,55.17,54.97,55.16,40736.16878015935,29.5415,29.622,29.5146,29.6167,40736.1688
2008-04-10 10:50:00,55.15,55.22,55.11,55.2,36808.43900796768,29.6113,29.6489,29.5898,29.6381,36808.439
2008-04-10 10:55:00,55.19,55.31,55.19,55.25,78330.15374256537,29.6328,29.6972,29.6328,29.665,78330.1537
2008-04-10 11:00:00,55.27,55.28,55.11,55.16,34788.46369655482,29.6757,29.6811,29.5898,29.6167,34788.4637
2008-04-10 11:05:00,55.18,55.34,55.18,55.34,31758.500729435527,29.6274,29.7133,29.6274,29.7133,31758.5007
2008-04-10 11:10:00,55.34,55.44,55.29,55.4,46347.21131186174,29.7133,29.767,29.6865,29.7455,46347.2113
2008-04-10 11:15:00,55.4,55.41,55.27,55.39,38155.08921557625,29.7455,29.7509,29.6757,29.7402,38155.0892
2008-04-10 11:20:00,55.41,55.51,55.35,55.36,47132.75726630008,29.7509,29.8046,29.7187,29.724,47132.7573
2008-04-10 11:25:00,55.36,55.41,55.33,55.37,66322.52272472225,29.724,29.7509,29.7079,29.7294,66322.5227
2008-04-10 11:30:00,55.36,55.4,55.32,55.38,32544.04668387386,29.724,29.7455,29.7026,29.7348,32544.0467
2008-04-10 11:35:00,55.4,55.44,55.28,55.3,74290.20311973964,29.7455,29.767,29.6811,29.6918,74290.2031
2008-04-10 11:40:00,55.29,55.46,55.27,55.46,37369.54326113792,29.6865,29.7777,29.6757,29.7777,37369.5433
2008-04-10 11:45:00,55.46,55.53,55.39,55.47,44663.89855235103,29.7777,29.8153,29.7402,29.7831,44663.8986
2008-04-10 11:50:00,55.47,55.47,55.36,55.4,21995.28672427337,29.7831,29.7831,29.724,29.7455,21995.2867
2008-04-10 11:55:00,55.4,55.43,55.37,55.37,22893.05352934575,29.7455,29.7616,29.7294,29.7294,22893.0535
2008-04-10 12:00:00,55.38,55.47,55.34,55.36,24464.145438222426,29.7348,29.7831,29.7133,29.724,24464.1454
2008-04-10 12:05:00,55.36,55.38,55.29,55.29,24576.36628885647,29.724,29.7348,29.6865,29.6865,24576.3663
2008-04-10 12:10:00,55.3,55.33,55.29,55.33,8304.342946919538,29.6918,29.7079,29.6865,29.7079,8304.3429
2008-04-10 12:15:00,55.33,55.35,55.23,55.24,22780.832678711704,29.7079,29.7187,29.6542,29.6596,22780.8327
2008-04-10 12:20:00,55.25,55.27,55.21,55.23,25810.795645831,29.665,29.6757,29.6435,29.6542,25810.7956
2008-04-10 12:25:00,55.24,55.26,55.21,55.25,17730.894400179553,29.6596,29.6704,29.6435,29.665,17730.8944
2008-04-10 12:30:00,55.27,55.27,55.22,55.26,24800.80799012457,29.6757,29.6757,29.6489,29.6704,24800.808
2008-04-10 12:35:00,55.25,55.36,55.22,55.36,21209.74076983504,29.665,29.724,29.6489,29.724,21209.7408
2008-04-10 12:40:00,55.36,55.4,55.28,55.39,12568.735271013353,29.724,29.7455,29.6811,29.7402,12568.7353
2008-04-10 12:45:00,55.39,55.39,55.13,55.18,33441.813488946245,29.7402,29.7402,29.6006,29.6274,33441.8135
2008-04-10 12:50:00,55.17,55.17,55.11,55.16,14588.710582426214,29.622,29.622,29.5898,29.6167,14588.7106
2008-04-10 12:55:00,55.15,55.23,55.14,55.21,20985.29906856694,29.6113,29.6542,29.6059,29.6435,20985.2991
2008-04-10 13:00:00,55.22,55.36,55.2,55.31,31534.05902816743,29.6489,29.724,29.6381,29.6972,31534.059
2008-04-10 13:05:00,55.31,55.31,55.26,55.26,17730.894400179553,29.6972,29.6972,29.6704,29.6704,17730.8944
2008-04-10 13:10:00,55.27,55.39,55.16,55.24,50611.60363595556,29.6757,29.7402,29.6167,29.6596,50611.6036
2008-04-10 13:15:00,55.23,55.25,55.2,55.21,13466.502076085735,29.6542,29.665,29.6381,29.6435,13466.5021
2008-04-10 13:20:00,55.2,55.23,55.19,55.21,18179.777802715744,29.6381,29.6542,29.6328,29.6435,18179.7778
2008-04-10 13:25:00,55.21,55.27,55.16,55.25,35798.45135226125,29.6435,29.6757,29.6167,29.665,35798.4514
2008-04-10 13:30:00,55.25,55.33,55.18,55.27,33105.1509370441,29.665,29.7079,29.6274,29.6757,33105.1509
2008-04-10 13:35:00,55.27,55.36,55.27,55.33,12007.631017843114,29.6757,29.724,29.6757,29.7079,12007.631
2008-04-10 13:40:00,55.35,55.36,55.3,55.33,17618.673549545503,29.7187,29.724,29.6918,29.7079,17618.6735
2008-04-10 13:45:00,55.32,55.38,55.3,55.37,28391.87521041409,29.7026,29.7348,29.6918,29.7294,28391.8752
2008-04-10 13:50:00,55.35,55.44,55.33,55.37,26259.679048367187,29.7187,29.767,29.7079,29.7294,26259.679
2008-04-10 13:55:00,55.38,55.4,55.27,55.27,40062.84367635506,29.7348,29.7455,29.6757,29.6757,40062.8437
2008-04-10 14:00:00,55.27,55.35,55.27,55.31,34339.580294018626,29.6757,29.7187,29.6757,29.6972,34339.5803
2008-04-10 14:05:00,55.31,55.4,55.3,55.38,42307.26068903602,29.6972,29.7455,29.6918,29.7348,42307.2607
2008-04-10 14:10:00,55.38,55.44,55.37,55.39,27942.9918078779,29.7348,29.767,29.7294,29.7402,27942.9918
2008-04-10 14:15:00,55.39,55.4,55.29,55.4,27494.10840534171,29.7402,29.7455,29.6865,29.7455,27494.1084
2008-04-10 14:20:00,55.39,55.4,55.27,55.27,36696.21815733363,29.7402,29.7455,29.6757,29.6757,36696.2182
2008-04-10 14:25:00,55.27,55.27,55.21,55.27,22219.728425541463,29.6757,29.6757,29.6435,29.6757,22219.7284
2008-04-10 14:30:00,55.26,55.35,55.16,55.33,45225.00280552126,29.6704,29.7187,29.6167,29.7079,45225.0028
2008-04-10 14:35:00,55.37,55.37,55.31,55.31,27045.22500280552,29.7294,29.7294,29.6972,29.6972,27045.225
2008-04-10 14:40:00,55.31,55.35,55.23,55.32,27494.10840534171,29.6972,29.7187,29.6542,29.7026,27494.1084
2008-04-10 14:45:00,55.33,55.34,55.27,55.33,14252.04803052407,29.7079,29.7133,29.6757,29.7079,14252.048
2008-04-10 14:50:00,55.3,55.4,55.27,55.36,22668.611828077657,29.6918,29.7455,29.6757,29.724,22668.6118
2008-04-10 14:55:00,55.36,55.48,55.36,55.41,19526.42801032432,29.724,29.7885,29.724,29.7509,19526.428
2008-04-10 15:00:00,55.42,55.44,55.35,55.36,35910.67220289529,29.7563,29.767,29.7187,29.724,35910.6722
2008-04-10 15:05:00,55.36,55.42,55.32,55.34,30748.513073729097,29.724,29.7563,29.7026,29.7133,30748.5131
2008-04-10 15:10:00,55.34,55.35,55.19,55.2,45673.886208057454,29.7133,29.7187,29.6328,29.6381,45673.8862
2008-04-10 15:15:00,55.2,55.27,55.19,55.27,36920.65985860173,29.6381,29.6757,29.6328,29.6757,36920.6599
2008-04-10 15:20:00,55.27,55.29,55.18,55.28,43766.13174727864,29.6757,29.6865,29.6274,29.6811,43766.1317
2008-04-10 15:25:00,55.27,55.27,55.21,55.22,33554.03433958029,29.6757,29.6757,29.6435,29.6489,33554.0343
2008-04-10 15:30:00,55.21,55.21,54.98,54.99,118729.65997082255,29.6435,29.6435,29.52,29.5254,118729.66
2008-04-10 15:35:00,54.99,55.09,54.98,55.06,65088.09336774772,29.5254,29.5791,29.52,29.563,65088.0934
2008-04-10 15:40:00,55.05,55.07,54.94,54.97,93592.18942879589,29.5576,29.5683,29.4985,29.5146,93592.1894
2008-04-10 15:45:00,54.97,55.04,54.94,55.0,72606.89036022892,29.5146,29.5522,29.4985,29.5308,72606.8904
2008-04-10 15:50:00,55.0,55.11,54.98,55.07,61945.90954999439,29.5308,29.5898,29.52,29.5683,61945.9095
2008-04-10 15:55:00,55.07,55.13,54.98,55.07,130512.8492873976,29.5683,29.6006,29.52,29.5683,130512.8493
2008-04-11 09:30:00,54.38,54.71,54.31,54.56,77656.82863876107,29.1979,29.375,29.1603,29.2945,77656.8286
2008-04-11 09:35:00,54.6,54.98,54.6,54.84,94826.6187857704,29.316,29.52,29.316,29.4448,94826.6188
2008-04-11 09:40:00,54.85,54.89,54.73,54.73,33554.03433958029,29.4502,29.4717,29.3858,29.3858,33554.0343
2008-04-11 09:45:00,54.72,54.95,54.66,54.87,141510.49264953428,29.3804,29.5039,29.3482,29.461,141510.4926
2008-04-11 09:50:00,54.87,54.93,54.87,54.91,38379.53091684435,29.461,29.4932,29.461,29.4824,38379.5309
2008-04-11 09:55:00,54.88,54.92,54.78,54.8,81360.11670968466,29.4663,29.4878,29.4126,29.4234,81360.1167
2008-04-11 10:00:00,54.81,54.89,54.73,54.85,74177.98226910559,29.4287,29.4717,29.3858,29.4502,74177.9823
2008-04-11 10:05:00,54.85,54.87,54.7,54.8,53304.90405117271,29.4502,29.461,29.3697,29.4234,53304.9041
2008-04-11 10:10:00,54.78,54.82,54.76,54.79,55100.43766131747,29.4126,29.4341,29.4019,29.418,55100.4377
2008-04-11 10:15:00,54.79,55.11,54.78,55.08,55661.54191448771,29.418,29.5898,29.4126,29.5737,55661.5419
2008-04-11 10:20:00,55.08,55.11,54.86,54.94,43653.91089664459,29.5737,29.5898,29.4556,29.4985,43653.9109
2008-04-11 10:25:00,54.95,55.0,54.84,54.89,52407.13724610032,29.5039,29.5308,29.4448,29.4717,52407.1372
2008-04-11 10:30:00,54.89,55.05,54.88,54.99,53080.46234990461,29.4717,29.5576,29.4663,29.5254,53080.4623
2008-04-11 10:35:00,55.0,55.07,54.95,54.95,44102.79429918079,29.5308,29.5683,29.5039,29.5039,44102.7943
2008-04-11 10:40:00,54.95,55.03,54.95,55.01,20311.97396476265,29.5039,29.5469,29.5039,29.5361,20311.974
2008-04-11 10:45:00,55.01,55.06,55.01,55.03,42531.70239030412,29.5361,29.563,29.5361,29.5469,42531.7024
2008-04-11 10:50:00,55.03,55.06,54.9,54.91,51958.25384356413,29.5469,29.563,29.4771,29.4824,51958.2538
2008-04-11 10:55:00,54.91,54.95,54.82,54.94,49826.05768151722,29.4824,29.5039,29.4341,29.4985,49826.0577
2008-04-11 11:00:00,54.94,54.94,54.76,54.78,27606.32925597576,29.4985,29.4985,29.4019,29.4126,27606.3293
2008-04-11 11:05:00,54.78,54.92,54.76,54.87,25474.13309392885,29.4126,29.4878,29.4019,29.461,25474.1331
2008-04-11 11:10:00,54.88,54.98,54.85,54.85,33105.1509370441,29.4663,29.52,29.4502,29.4502,33105.1509
2008-04-11 11:15:00,54.86,54.97,54.77,54.96,27718.550106609808,29.4556,29.5146,29.4073,29.5093,27718.5501
2008-04-11 11:20:00,54.98,55.11,54.97,55.07,44439.45685108293,29.52,29.5898,29.5146,29.5683,44439.4569
2008-04-11 11:25:00,55.08,55.11,55.03,55.05,20760.85736729884,29.5737,29.5898,29.5469,29.5576,20760.8574
2008-04-11 11:30:00,55.05,55.06,54.97,55.03,29289.642015486475,29.5576,29.563,29.5146,29.5469,29289.642
2008-04-11 11:35:00,55.03,55.07,54.99,55.05,11446.526764672875,29.5469,29.5683,29.5254,29.5576,11446.5268
2008-04-11 11:40:00,55.05,55.13,55.04,55.12,36247.33475479744,29.5576,29.6006,29.5522,29.5952,36247.3348
2008-04-11 11:45:00,55.13,55.24,55.11,55.18,35798.45135226125,29.6006,29.6596,29.5898,29.6274,35798.4514
2008-04-11 11:50:00,55.16,55.17,55.08,55.09,23341.93693188194,29.6167,29.622,29.5737,29.5791,23341.9369
2008-04-11 11:55:00,55.11,55.16,55.06,55.16,23678.599483784084,29.5898,29.6167,29.563,29.6167,23678.5995
2008-04-11 12:00:00,55.17,55.19,55.08,55.16,30524.071372461003,29.622,29.6328,29.5737,29.6167,30524.0714
2008-04-11 12:05:00,55.16,55.18,55.03,55.05,42980.58579284031,29.6167,29.6274,29.5469,29.5576,42980.5858
2008-04-11 12:10:00,55.04,55.07,55.01,55.02,22780.832678711704,29.5522,29.5683,29.5361,29.5415,22780.8327
2008-04-11 12:15:00,55.03,55.04,54.98,55.01,23566.37863315004,29.5469,29.5522,29.52,29.5361,23566.3786
2008-04-11 12:20:00,55.02,55.03,54.85,54.88,34002.917742116486,29.5415,29.5469,29.4502,29.4663,34002.9177
2008-04-11 12:25:00,54.88,54.93,54.81,54.89,42082.818987767925,29.4663,29.4932,29.4287,29.4717,42082.819
2008-04-11 12:30:00,54.89,54.95,54.87,54.94,30972.9547749972,29.4717,29.5039,29.461,29.4985,30972.9548
2008-04-11 12:35:00,54.92,54.95,54.91,54.93,20199.753114128605,29.4878,29.5039,29.4824,29.4932,20199.7531
2008-04-11 12:40:00,54.95,54.96,54.93,54.94,18628.66120525193,29.5039,29.5093,29.4932,29.4985,18628.6612
2008-04-11 12:45:00,54.94,54.99,54.91,54.95,21658.624172371223,29.4985,29.5254,29.4824,29.5039,21658.6242
2008-04-11 12:50:00,54.96,54.96,54.92,54.92,13915.385478621927,29.5093,29.5093,29.4878,29.4878,13915.3855
2008-04-11 12:55:00,54.92,54.97,54.92,54.95,15374.256536864548,29.4878,29.5146,29.4878,29.5039,15374.2565
2008-04-11 13:00:00,54.94,54.95,54.89,54.92,26259.679048367187,29.4985,29.5039,29.4717,29.4878,26259.679
2008-04-11 13:05:00,54.92,54.92,54.9,54.91,8865.447200089777,29.4878,29.4878,29.4771,29.4824,8865.4472
2008-04-11 13:10:00,54.9,54.93,54.89,54.92,14813.15228369431,29.4771,29.4932,29.4717,29.4878,14813.1523
2008-04-11 13:15:00,54.92,54.95,54.92,54.92,15374.256536864548,29.4878,29.5039,29.4878,29.4878,15374.2565
2008-04-11 13:20:00,54.93,54.97,54.89,54.95,30860.733924363147,29.4932,29.5146,29.4717,29.5039,30860.7339
2008-04-11 13:25:00,54.95,54.95,54.89,54.94,35461.78880035911,29.5039,29.5039,29.4717,29.4985,35461.7888
2008-04-11 13:30:00,54.93,54.95,54.88,54.93,23678.599483784084,29.4932,29.5039,29.4663,29.4932,23678.5995
2008-04-11 13:35:00,54.93,54.95,54.88,54.88,44551.67770171697,29.4932,29.5039,29.4663,29.4663,44551.6777
2008-04-11 13:40:00,54.88,54.89,54.86,54.86,39501.73942318482,29.4663,29.4717,29.4556,29.4556,39501.7394
2008-04-11 13:45:00,54.86,54.88,54.8,54.83,26147.458197733136,29.4556,29.4663,29.4234,29.4395,26147.4582
2008-04-11 13:50:00,54.83,54.86,54.78,54.8,38716.19346874649,29.4395,29.4556,29.4126,29.4234,38716.1935
2008-04-11 13:55:00,54.79,54.87,54.73,54.85,41297.27303332959,29.418,29.461,29.3858,29.4502,41297.273
2008-04-11 14:00:00,54.87,54.89,54.83,54.84,29289.642015486475,29.461,29.4717,29.4395,29.4448,29289.642
2008-04-11 14:05:00,54.83,54.86,54.79,54.83,16833.12759510717,29.4395,29.4556,29.418,29.4395,16833.1276
2008-04-11 14:10:00,54.84,54.84,54.67,54.69,39165.07687128268,29.4448,29.4448,29.3536,29.3643,39165.0769
2008-04-11 14:15:00,54.67,54.68,54.61,54.65,36920.65985860173,29.3536,29.3589,29.3214,29.3428,36920.6599
2008-04-11 14:20:00,54.65,54.71,54.64,54.68,31197.396476265287,29.3428,29.375,29.3375,29.3589,31197.3965
2008-04-11 14:25:00,54.69,54.77,54.68,54.75,31085.17562563124,29.3643,29.4073,29.3589,29.3965,31085.1756
2008-04-11 14:30:00,54.74,54.77,54.72,54.74,21658.624172371223,29.3912,29.4073,29.3804,29.3912,21658.6242
2008-04-11 14:35:00,54.73,54.78,54.67,54.67,38716.19346874649,29.3858,29.4126,29.3536,29.3536,38716.1935
2008-04-11 14:40:00,54.67,54.73,54.64,54.64,38603.97261811244,29.3536,29.3858,29.3375,29.3375,38603.9726
2008-04-11 14:45:00,54.66,54.74,54.66,54.74,27381.887554707664,29.3482,29.3912,29.3482,29.3912,27381.8876
2008-04-11 14:50:00,54.75,54.84,54.75,54.83,32880.709235776005,29.3965,29.4448,29.3965,29.4395,32880.7092
2008-04-11 14:55:00,54.83,54.85,54.76,54.76,51397.14959039389,29.4395,29.4502,29.4019,29.4019,51397.1496
2008-04-11 15:00:00,54.78,54.78,54.64,54.66,43766.13174727864,29.4126,29.4126,29.3375,29.3482,43766.1317
2008-04-11 15:05:00,54.67,54.72,54.58,54.62,63629.2223095051,29.3536,29.3804,29.3052,29.3267,63629.2223
2008-04-11 15:10:00,54.63,54.68,54.5,54.55,45449.44450678936,29.3321,29.3589,29.2623,29.2891,45449.4445
2008-04-11 15:15:00,54.56,54.66,54.54,54.63,42419.48153967007,29.2945,29.3482,29.2838,29.3321,42419.4815
2008-04-11 15:20:00,54.64,54.69,54.63,54.69,54202.67085624509,29.3375,29.3643,29.3321,29.3643,54202.6709
2008-04-11 15:25:00,54.69,54.78,54.67,54.71,48703.84917517674,29.3643,29.4126,29.3536,29.375,48703.8492
2008-04-11 15:30:00,54.71,54.71,54.59,54.63,52294.91639546627,29.375,29.375,29.3106,29.3321,52294.9164
2008-04-11 15:35:00,54.63,54.64,54.44,54.44,57232.63382336438,29.3321,29.3375,29.2301,29.2301,57232.6338
2008-04-11 15:40:00,54.44,54.45,54.35,54.37,87868.92604645943,29.2301,29.2354,29.1818,29.1925,87868.926
2008-04-11 15:45:00,54.37,54.38,54.27,54.33,81696.7792615868,29.1925,29.1979,29.1388,29.171,81696.7793
2008-04-11 15:50:00,54.32,54.54,54.32,54.46,160251.37470542025,29.1656,29.2838,29.1656,29.2408,160251.3747
2008-04-11 15:55:00,54.46,54.49,54.31,54.43,150824.82325216025,29.2408,29.2569,29.1603,29.2247,150824.8233
2008-04-14 09:30:00,54.23,54.35,54.12,54.24,58130.40062843676,29.1173,29.1818,29.0583,29.1227,58130.4006
2008-04-14 09:35:00,54.24,54.44,54.17,54.36,39052.85602064864,29.1227,29.2301,29.0851,29.1871,39052.856
2008-04-14 09:40:00,54.39,54.39,54.16,54.22,62955.897205700814,29.2032,29.2032,29.0797,29.112,62955.8972
2008-04-14 09:45:00,54.22,54.22,54.0,54.01,58915.9465828751,29.112,29.112,28.9938,28.9992,58915.9466
2008-04-14 09:50:00,54.03,54.1,53.96,53.96,64975.87251711368,29.0099,29.0475,28.9724,28.9724,64975.8725
2008-04-14 09:55:00,53.99,53.99,53.83,53.9,50162.72023341936,28.9885,28.9885,28.9026,28.9401,50162.7202
2008-04-14 10:00:00,53.88,53.96,53.85,53.96,66210.3018740882,28.9294,28.9724,28.9133,28.9724,66210.3019
2008-04-14 10:05:00,53.94,53.94,53.82,53.82,43317.24834474245,28.9616,28.9616,28.8972,28.8972,43317.2483
2008-04-14 10:10:00,53.84,53.87,53.82,53.86,49152.73257771294,28.9079,28.924,28.8972,28.9187,49152.7326
2008-04-14 10:15:00,53.85,53.86,53.8,53.84,52407.13724610032,28.9133,28.9187,28.8864,28.9079,52407.1372
2008-04-14 10:20:00,53.84,53.85,53.73,53.84,66771.40612725844,28.9079,28.9133,28.8489,28.9079,66771.4061
2008-04-14 10:25:00,53.83,54.01,53.82,53.97,56559.30871956009,28.9026,28.9992,28.8972,28.9777,56559.3087
2008-04-14 10:30:00,53.98,54.06,53.97,53.97,56447.08786892604,28.9831,29.026,28.9777,28.9777,56447.0879
2008-04-14 10:35:00,53.97,53.97,53.9,53.91,30187.40882055886,28.9777,28.9777,28.9401,28.9455,30187.4088
2008-04-14 10:40:00,53.91,54.03,53.91,53.93,37369.54326113792,28.9455,29.0099,28.9455,28.9562,37369.5433
2008-04-14 10:45:00,53.93,53.93,53.82,53.86,45561.66535742341,28.9562,28.9562,28.8972,28.9187,45561.6654
2008-04-14 10:50:00,53.86,53.88,53.8,53.84,25923.016496465043,28.9187,28.9294,28.8864,28.9079,25923.0165
2008-04-14 10:55:00,53.85,53.97,53.81,53.93,47918.30322073841,28.9133,28.9777,28.8918,28.9562,47918.3032
2008-04-14 11:00:00,53.93,53.98,53.88,53.91,53753.787453708894,28.9562,28.9831,28.9294,28.9455,53753.7875
2008-04-14 11:05:00,53.91,53.92,53.84,53.86,42980.58579284031,28.9455,28.9509,28.9079,28.9187,42980.5858
2008-04-14 11:10:00,53.86,53.9,53.85,53.89,36135.113904163394,28.9187,28.9401,28.9133,28.9348,36135.1139
2008-04-14 11:15:00,53.89,53.92,53.82,53.85,43766.13174727864,28.9348,28.9509,28.8972,28.9133,43766.1317
2008-04-14 11:20:00,53.85,53.85,53.76,53.81,29850.74626865672,28.9133,28.9133,28.865,28.8918,29850.7463
2008-04-14 11:25:00,53.82,53.86,53.78,53.85,23341.93693188194,28.8972,28.9187,28.8757,28.9133,23341.9369
2008-04-14 11:30:00,53.86,53.94,53.83,53.92,54314.891706879134,28.9187,28.9616,28.9026,28.9509,54314.8917
2008-04-14 11:35:00,53.92,53.92,53.87,53.89,51060.48703849175,28.9509,28.9509,28.924,28.9348,51060.487
2008-04-14 11:40:00,53.91,53.94,53.89,53.91,65649.19762091797,28.9455,28.9616,28.9348,28.9455,65649.1976
2008-04-14 11:45:00,53.9,53.93,53.89,53.91,33890.69689148243,28.9401,28.9562,28.9348,28.9455,33890.6969
2008-04-14 11:50:00,53.91,53.96,53.9,53.95,26259.679048367187,28.9455,28.9724,28.9401,28.967,26259.679
2008-04-14 11:55:00,53.96,53.97,53.93,53.97,19189.76545842217,28.9724,28.9777,28.9562,28.9777,19189.7655
2008-04-14 12:00:00,53.96,53.97,53.92,53.92,21995.28672427337,28.9724,28.9777,28.9509,28.9509,21995.2867
2008-04-14 12:05:00,53.92,53.95,53.86,53.9,39950.62282572102,28.9509,28.967,28.9187,28.9401,39950.6228
2008-04-14 12:10:00,53.91,53.92,53.81,53.84,33441.813488946245,28.9455,28.9509,28.8918,28.9079,33441.8135
2008-04-14 12:15:00,53.82,53.84,53.77,53.81,19414.207159690268,28.8972,28.9079,28.8703,28.8918,19414.2072
2008-04-14 12:20:00,53.81,53.85,53.8,53.82,23903.04118505218,28.8918,28.9133,28.8864,28.8972,23903.0412
2008-04-14 12:25:00,53.83,53.97,53.83,53.96,26596.34160026933,28.9026,28.9777,28.9026,28.9724,26596.3416
2008-04-14 12:30:00,53.95,53.95,53.84,53.88,28055.21265851195,28.967,28.967,28.9079,28.9294,28055.2127
2008-04-14 12:35:00,53.91,53.91,53.87,53.88,27718.550106609808,28.9455,28.9455,28.924,28.9294,27718.5501
2008-04-14 12:40:00,53.88,53.91,53.84,53.84,28167.433509146,28.9294,28.9455,28.9079,28.9079,28167.4335
2008-04-14 12:45:00,53.87,53.96,53.87,53.95,26371.89989900124,28.924,28.9724,28.924,28.967,26371.8999
2008-04-14 12:50:00,53.96,53.99,53.89,53.91,64078.105712041295,28.9724,28.9885,28.9348,28.9455,64078.1057
2008-04-14 12:55:00,53.92,54.0,53.9,53.96,57905.95892716866,28.9509,28.9938,28.9401,28.9724,57905.9589
2008-04-14 13:00:00,53.96,53.99,53.89,53.93,27269.666704073614,28.9724,28.9885,28.9348,28.9562,27269.6667
2008-04-14 13:05:00,53.93,53.97,53.88,53.97,15486.477387498597,28.9562,28.9777,28.9294,28.9777,15486.4774
2008-04-14 13:10:00,53.95,54.01,53.95,53.97,43541.69004601055,28.967,28.9992,28.967,28.9777,43541.69
2008-04-14 13:15:00,53.96,53.97,53.89,53.91,20760.85736729884,28.9724,28.9777,28.9348,28.9455,20760.8574
2008-04-14 13:20:00,53.91,53.94,53.89,53.94,22107.507574907417,28.9455,28.9616,28.9348,28.9616,22107.5076
2008-04-14 13:25:00,53.94,53.97,53.87,53.97,38491.7517674784,28.9616,28.9777,28.924,28.9777,38491.7518
2008-04-14 13:30:00,53.97,54.02,53.96,53.96,34564.02199528672,28.9777,29.0046,28.9724,28.9724,34564.022
2008-04-14 13:35:00,53.96,54.0,53.95,54.0,24688.587139490515,28.9724,28.9938,28.967,28.9938,24688.5871
2008-04-14 13:40:00,53.99,54.02,53.95,54.01,42419.48153967007,28.9885,29.0046,28.967,28.9992,42419.4815
2008-04-14 13:45:00,54.0,54.01,53.94,53.97,34002.917742116486,28.9938,28.9992,28.9616,28.9777,34002.9177
2008-04-14 13:50:00,53.97,53.99,53.89,53.93,37257.32241050387,28.9777,28.9885,28.9348,28.9562,37257.3224
2008-04-14 13:55:00,53.93,53.96,53.89,53.96,24913.02884075861,28.9562,28.9724,28.9348,28.9724,24913.0288
2008-04-14 14:00:00,53.95,54.0,53.95,53.96,35798.45135226125,28.967,28.9938,28.967,28.9724,35798.4514
2008-04-14 14:05:00,53.97,53.99,53.96,53.97,28504.09606104814,28.9777,28.9885,28.9724,28.9777,28504.0961
2008-04-14 14:10:00,53.97,54.02,53.97,54.0,26820.783301537424,28.9777,29.0046,28.9777,28.9938,26820.7833
2008-04-14 14:15:00,54.0,54.0,53.93,53.94,30860.733924363147,28.9938,28.9938,28.9562,28.9616,30860.7339
2008-04-14 14:20:00,53.95,54.0,53.95,53.96,50274.94108405341,28.967,28.9938,28.967,28.9724,50274.9411
2008-04-14 14:25:00,53.96,53.99,53.96,53.97,32656.26753450791,28.9724,28.9885,28.9724,28.9777,32656.2675
2008-04-14 14:30:00,53.97,54.11,53.96,54.09,37145.10155986982,28.9777,29.0529,28.9724,29.0422,37145.1016
2008-04-14 14:35:00,54.09,54.16,54.08,54.16,31646.27987880148,29.0422,29.0797,29.0368,29.0797,31646.2799
2008-04-14 14:40:00,54.16,54.19,54.13,54.19,29850.74626865672,29.0797,29.0958,29.0636,29.0958,29850.7463
2008-04-14 14:45:00,54.19,54.21,54.12,54.13,35910.67220289529,29.0958,29.1066,29.0583,29.0636,35910.6722
2008-04-14 14:50:00,54.13,54.16,54.05,54.05,49264.95342834698,29.0636,29.0797,29.0207,29.0207,49264.9534
2008-04-14 14:55:00,54.05,54.06,54.02,54.03,60599.25934238581,29.0207,29.026,29.0046,29.0099,60599.2593
2008-04-14 15:00:00,54.04,54.09,54.02,54.05,50611.60363595556,29.0153,29.0422,29.0046,29.0207,50611.6036
2008-04-14 15:05:00,54.05,54.07,53.96,54.07,48367.1866232746,29.0207,29.0314,28.9724,29.0314,48367.1866
2008-04-14 15:10:00,54.08,54.09,54.05,54.09,41185.052182695545,29.0368,29.0422,29.0207,29.0422,41185.0522
2008-04-14 15:15:00,54.09,54.14,54.09,54.13,62619.234653798674,29.0422,29.069,29.0422,29.0636,62619.2347
2008-04-14 15:20:00,54.13,54.2,54.12,54.15,74626.86567164179,29.0636,29.1012,29.0583,29.0744,74626.8657
2008-04-14 15:25:00,54.14,54.17,54.04,54.05,57681.51722590057,29.069,29.0851,29.0153,29.0207,57681.5172
2008-04-14 15:30:00,54.06,54.09,53.97,54.04,87532.26349455728,29.026,29.0422,28.9777,29.0153,87532.2635
2008-04-14 15:35:00,54.05,54.05,53.99,54.02,49826.05768151722,29.0207,29.0207,28.9885,29.0046,49826.0577
2008-04-14 15:40:00,54.02,54.05,53.97,53.98,139266.07563685332,29.0046,29.0207,28.9777,28.9831,139266.0756
2008-04-14 15:45:00,54.0,54.07,53.99,54.0,81472.3375603187,28.9938,29.0314,28.9885,28.9938,81472.3376
2008-04-14 15:50:00,54.0,54.05,53.94,53.97,122545.1688923802,28.9938,29.0207,28.9616,28.9777,122545.1689
2008-04-14 15:55:00,53.96,54.0,53.93,53.97,147121.53518123666,28.9724,28.9938,28.9562,28.9777,147121.5352
2008-04-15 09:30:00,54.18,54.65,53.97,54.39,129839.5241835933,29.0905,29.3428,28.9777,29.2032,129839.5242
2008-04-15 09:35:00,54.39,54.54,54.01,54.05,87756.70519582537,29.2032,29.2838,28.9992,29.0207,87756.7052
2008-04-15 09:40:00,54.05,54.05,53.69,53.9,98866.56940859611,29.0207,29.0207,28.8274,28.9401,98866.5694
2008-04-15 09:45:00,53.9,54.03,53.86,53.97,65761.41847155201,28.9401,29.0099,28.9187,28.9777,65761.4185
2008-04-15 09:50:00,53.96,54.27,53.95,54.26,55324.87936258557,28.9724,29.1388,28.967,29.1334,55324.8794
2008-04-15 09:55:00,54.24,54.39,54.15,54.15,61497.02614745819,29.1227,29.2032,29.0744,29.0744,61497.0261
2008-04-15 10:00:00,54.16,54.23,54.13,54.16,53417.124901806754,29.0797,29.1173,29.0636,29.0797,53417.1249
2008-04-15 10:05:00,54.16,54.17,54.03,54.13,115587.47615306923,29.0797,29.0851,29.0099,29.0636,115587.4762
2008-04-15 10:10:00,54.13,54.2,54.09,54.13,36135.113904163394,29.0636,29.1012,29.0422,29.0636,36135.1139
2008-04-15 10:15:00,54.13,54.19,53.98,54.0,31197.396476265287,29.0636,29.0958,28.9831,28.9938,31197.3965
2008-04-15 10:20:00,54.02,54.12,54.0,54.07,37369.54326113792,29.0046,29.0583,28.9938,29.0314,37369.5433
2008-04-15 10:25:00,54.07,54.08,53.96,53.99,54090.45000561104,29.0314,29.0368,28.9724,28.9885,54090.45
2008-04-15 10:30:00,54.03,54.11,53.98,53.98,32095.16328133767,29.0099,29.0529,28.9831,28.9831,32095.1633
2008-04-15 10:35:00,53.98,54.06,53.95,53.96,61609.24699809224,28.9831,29.026,28.967,28.9724,61609.247
2008-04-15 10:40:00,53.97,54.03,53.89,54.01,45786.1070586915,28.9777,29.0099,28.9348,28.9992,45786.1071
2008-04-15 10:45:00,54.01,54.09,54.0,54.04,106160.9246998092,28.9992,29.0422,28.9938,29.0153,106160.9247
2008-04-15 10:50:00,54.01,54.04,53.85,53.88,50836.04533722365,28.9992,29.0153,28.9133,28.9294,50836.0453
2008-04-15 10:55:00,53.88,54.02,53.83,54.0,45000.56110425317,28.9294,29.0046,28.9026,28.9938,45000.5611
2008-04-15 11:00:00,53.99,54.01,53.95,53.98,33554.03433958029,28.9885,28.9992,28.967,28.9831,33554.0343
2008-04-15 11:05:00,54.0,54.0,53.86,53.87,46796.094714397936,28.9938,28.9938,28.9187,28.924,46796.0947
2008-04-15 11:10:00,53.88,53.98,53.81,53.83,40175.06452698911,28.9294,28.9831,28.8918,28.9026,40175.0645
2008-04-15 11:15:00,53.84,53.85,53.74,53.84,45337.22365615532,28.9079,28.9133,28.8542,28.9079,45337.2237
2008-04-15 11:20:00,53.83,53.95,53.79,53.95,37818.42666367411,28.9026,28.967,28.8811,28.967,37818.4267
2008-04-15 11:25:00,53.93,53.94,53.78,53.87,30972.9547749972,28.9562,28.9616,28.8757,28.924,30972.9548
2008-04-15 11:30:00,53.84,53.94,53.83,53.91,34676.24284592077,28.9079,28.9616,28.9026,28.9455,34676.2428
2008-04-15 11:35:00,53.91,53.96,53.85,53.9,39838.40197508697,28.9455,28.9724,28.9133,28.9401,39838.402
2008-04-15 11:40:00,53.93,53.97,53.83,53.97,18516.440354617887,28.9562,28.9777,28.9026,28.9777,18516.4404
2008-04-15 11:45:00,53.97,53.99,53.97,53.97,13915.385478621927,28.9777,28.9885,28.9777,28.9777,13915.3855
2008-04-15 11:50:00,53.98,53.99,53.94,53.96,20087.532263494555,28.9831,28.9885,28.9616,28.9724,20087.5323
2008-04-15 11:55:00,53.96,53.97,53.85,53.97,59252.60913477724,28.9724,28.9777,28.9133,28.9777,59252.6091
2008-04-15 12:00:00,53.95,54.0,53.94,53.97,23341.93693188194,28.967,28.9938,28.9616,28.9777,23341.9369
2008-04-15 12:05:00,53.97,53.98,53.9,53.95,20985.29906856694,28.9777,28.9831,28.9401,28.967,20985.2991
2008-04-15 12:10:00,53.95,53.98,53.93,53.96,22556.390977443607,28.967,28.9831,28.9562,28.9724,22556.391
2008-04-15 12:15:00,53.96,53.98,53.9,53.95,21209.74076983504,28.9724,28.9831,28.9401,28.967,21209.7408
2008-04-15 12:20:00,53.96,53.96,53.87,53.92,19414.207159690268,28.9724,28.9724,28.924,28.9509,19414.2072
2008-04-15 12:25:00,53.91,53.94,53.88,53.91,39950.62282572102,28.9455,28.9616,28.9294,28.9455,39950.6228
2008-04-15 12:30:00,53.91,53.98,53.91,53.95,31421.838177533384,28.9455,28.9831,28.9455,28.967,31421.8382
2008-04-15 12:35:00,53.96,54.0,53.91,53.95,75973.51587925036,28.9724,28.9938,28.9455,28.967,75973.5159
2008-04-15 12:40:00,53.97,54.0,53.96,53.97,24688.587139490515,28.9777,28.9938,28.9724,28.9777,24688.5871
2008-04-15 12:45:00,53.97,53.97,53.91,53.95,21209.74076983504,28.9777,28.9777,28.9455,28.967,21209.7408
2008-04-15 12:50:00,53.96,53.97,53.91,53.95,25137.470542026706,28.9724,28.9777,28.9455,28.967,25137.4705
2008-04-15 12:55:00,53.96,53.98,53.91,53.93,28840.758612950285,28.9724,28.9831,28.9455,28.9562,28840.7586
2008-04-15 13:00:00,53.95,53.99,53.92,53.95,37257.32241050387,28.967,28.9885,28.9509,28.967,37257.3224
2008-04-15 13:05:00,53.96,53.98,53.93,53.96,45337.22365615532,28.9724,28.9831,28.9562,28.9724,45337.2237
2008-04-15 13:10:00,53.97,54.03,53.96,54.02,63965.88486140725,28.9777,29.0099,28.9724,29.0046,63965.8849
2008-04-15 13:15:00,54.02,54.04,53.97,54.02,75749.07417798227,29.0046,29.0153,28.9777,29.0046,75749.0742
2008-04-15 13:20:00,54.01,54.05,54.0,54.05,30860.733924363147,28.9992,29.0207,28.9938,29.0207,30860.7339
2008-04-15 13:25:00,54.05,54.11,53.99,54.06,34564.02199528672,29.0207,29.0529,28.9885,29.026,34564.022
2008-04-15 13:30:00,54.07,54.07,54.01,54.04,17282.01099764336,29.0314,29.0314,28.9992,29.0153,17282.011
2008-04-15 13:35:00,54.04,54.06,54.0,54.03,28616.31691168219,29.0153,29.026,28.9938,29.0099,28616.3169
2008-04-15 13:40:00,54.01,54.06,54.01,54.05,25586.3539445629,28.9992,29.026,28.9992,29.0207,25586.3539
2008-04-15 13:45:00,54.05,54.24,54.05,54.24,81472.3375603187,29.0207,29.1227,29.0207,29.1227,81472.3376
2008-04-15 13:50:00,54.24,54.27,54.16,54.18,48816.07002581079,29.1227,29.1388,29.0797,29.0905,48816.07
2008-04-15 13:55:00,54.18,54.18,54.11,54.15,36696.21815733363,29.0905,29.0905,29.0529,29.0744,36696.2182
2008-04-15 14:00:00,54.14,54.21,54.12,54.13,31646.27987880148,29.069,29.1066,29.0583,29.0636,31646.2799
2008-04-15 14:05:00,54.14,54.19,54.08,54.11,32544.04668387386,29.069,29.0958,29.0368,29.0529,32544.0467
2008-04-15 14:10:00,54.12,54.15,54.08,54.13,16833.12759510717,29.0583,29.0744,29.0368,29.0636,16833.1276
2008-04-15 14:15:00,54.13,54.14,54.0,54.02,19975.31141286051,29.0636,29.069,28.9938,29.0046,19975.3114
2008-04-15 14:20:00,54.03,54.04,53.98,54.02,12119.851868477162,29.0099,29.0153,28.9831,29.0046,12119.8519
2008-04-15 14:25:00,54.02,54.09,53.99,54.0,19526.42801032432,29.0046,29.0422,28.9885,28.9938,19526.428
2008-04-15 14:30:00,54.02,54.13,54.01,54.11,23678.599483784084,29.0046,29.0636,28.9992,29.0529,23678.5995
2008-04-15 14:35:00,54.13,54.13,54.06,54.06,51509.37044102794,29.0636,29.0636,29.026,29.026,51509.3704
2008-04-15 14:40:00,54.06,54.07,53.98,54.01,61945.90954999439,29.026,29.0314,28.9831,28.9992,61945.9095
2008-04-15 14:45:00,54.0,54.0,53.88,53.88,65088.09336774772,28.9938,28.9938,28.9294,28.9294,65088.0934
2008-04-15 14:50:00,53.88,53.9,53.81,53.85,59140.38828414319,28.9294,28.9401,28.8918,28.9133,59140.3883
2008-04-15 14:55:00,53.84,53.9,53.81,53.83,61272.5844461901,28.9079,28.9401,28.8918,28.9026,61272.5844
2008-04-15 15:00:00,53.81,53.86,53.75,53.84,83155.65031982942,28.8918,28.9187,28.8596,28.9079,83155.6503
2008-04-15 15:05:00,53.84,53.88,53.8,53.8,52182.69554483223,28.9079,28.9294,28.8864,28.8864,52182.6955
2008-04-15 15:10:00,53.8,53.83,53.78,53.8,89215.576254068,28.8864,28.9026,28.8757,28.8864,89215.5763
2008-04-15 15:15:00,53.79,53.86,53.78,53.82,42195.03983840197,28.8811,28.9187,28.8757,28.8972,42195.0398
2008-04-15 15:20:00,53.82,53.88,53.82,53.86,69240.26484120749,28.8972,28.9294,28.8972,28.9187,69240.2648
2008-04-15 15:25:00,53.86,53.89,53.82,53.85,100549.88216810682,28.9187,28.9348,28.8972,28.9133,100549.8822
2008-04-15 15:30:00,53.85,53.93,53.84,53.92,170351.25126248455,28.9133,28.9562,28.9079,28.9509,170351.2513
2008-04-15 15:35:00,53.91,53.95,53.85,53.88,106160.9246998092,28.9455,28.967,28.9133,28.9294,106160.9247
2008-04-15 15:40:00,53.88,53.89,53.82,53.88,120525.19358096732,28.9294,28.9348,28.8972,28.9294,120525.1936
2008-04-15 15:45:00,53.9,53.96,53.87,53.9,100662.10301874088,28.9401,28.9724,28.924,28.9401,100662.103
2008-04-15 15:50:00,53.9,53.93,53.88,53.89,102120.9740769835,28.9401,28.9562,28.9294,28.9348,102120.9741
2008-04-15 15:55:00,53.89,54.0,53.88,53.96,185949.9495006172,28.9348,28.9938,28.9294,28.9724,185949.9495
2008-04-16 09:30:00,54.56,54.74,54.51,54.7,71148.0193019863,29.2945,29.3912,29.2677,29.3697,71148.0193
2008-04-16 09:35:00,54.7,54.76,54.55,54.57,39165.07687128268,29.3697,29.4019,29.2891,29.2999,39165.0769
2008-04-16 09:40:00,54.59,54.72,54.56,54.65,48928.29087644485,29.3106,29.3804,29.2945,29.3428,48928.2909
2008-04-16 09:45:00,54.67,54.8,54.65,54.72,73167.99461339916,29.3536,29.4234,29.3428,29.3804,73167.9946
2008-04-16 09:50:00,54.72,54.85,54.7,54.78,47918.30322073841,29.3804,29.4502,29.3697,29.4126,47918.3032
2008-04-16 09:55:00,54.76,54.85,54.74,54.8,40960.61048142744,29.4019,29.4502,29.3912,29.4234,40960.6105
2008-04-16 10:00:00,54.8,54.84,54.77,54.8,49377.17427898103,29.4234,29.4448,29.4073,29.4234,49377.1743
2008-04-16 10:05:00,54.8,54.83,54.49,54.5,45898.32790932555,29.4234,29.4395,29.2569,29.2623,45898.3279
2008-04-16 10:10:00,54.51,54.64,54.49,54.6,65761.41847155201,29.2677,29.3375,29.2569,29.316,65761.4185
2008-04-16 10:15:00,54.61,54.69,54.58,54.68,55100.43766131747,29.3214,29.3643,29.3052,29.3589,55100.4377
2008-04-16 10:20:00,54.67,54.85,54.67,54.78,79452.36224890585,29.3536,29.4502,29.3536,29.4126,79452.3622
2008-04-16 10:25:00,54.78,54.84,54.77,54.83,71260.24015262035,29.4126,29.4448,29.4073,29.4395,71260.2402
2008-04-16 10:30:00,54.83,55.0,54.83,54.98,75187.96992481203,29.4395,29.5308,29.4395,29.52,75187.9699
2008-04-16 10:35:00,54.98,54.98,54.8,54.8,59140.38828414319,29.52,29.52,29.4234,29.4234,59140.3883
2008-04-16 10:40:00,54.83,54.83,54.77,54.82,30524.071372461003,29.4395,29.4395,29.4073,29.4341,30524.0714
2008-04-16 10:45:00,54.83,54.84,54.73,54.8,27494.10840534171,29.4395,29.4448,29.3858,29.4234,27494.1084
2008-04-16 10:50:00,54.81,54.89,54.79,54.84,33329.5926383122,29.4287,29.4717,29.418,29.4448,33329.5926
2008-04-16 10:55:00,54.85,54.9,54.83,54.88,27157.445853439567,29.4502,29.4771,29.4395,29.4663,27157.4459
2008-04-16 11:00:00,54.89,54.95,54.82,54.94,56334.867018292,29.4717,29.5039,29.4341,29.4985,56334.867
2008-04-16 11:05:00,54.95,54.95,54.71,54.72,65536.97677028392,29.5039,29.5039,29.375,29.3804,65536.9768
2008-04-16 11:10:00,54.72,54.76,54.67,54.68,19750.86971159241,29.3804,29.4019,29.3536,29.3589,19750.8697
2008-04-16 11:15:00,54.69,54.75,54.67,54.73,22444.17012680956,29.3643,29.3965,29.3536,29.3858,22444.1701
2008-04-16 11:20:00,54.75,54.78,54.7,54.73,26035.23734709909,29.3965,29.4126,29.3697,29.3858,26035.2373
2008-04-16 11:25:00,54.72,54.86,54.72,54.83,43766.13174727864,29.3804,29.4556,29.3804,29.4395,43766.1317
2008-04-16 11:30:00,54.84,54.88,54.8,54.84,22107.507574907417,29.4448,29.4663,29.4234,29.4448,22107.5076
2008-04-16 11:35:00,54.84,54.89,54.84,54.87,34900.68454718887,29.4448,29.4717,29.4448,29.461,34900.6845
2008-04-16 11:40:00,54.89,54.94,54.87,54.91,16608.685893839076,29.4717,29.4985,29.461,29.4824,16608.6859
2008-04-16 11:45:00,54.93,54.93,54.85,54.85,19414.207159690268,29.4932,29.4932,29.4502,29.4502,19414.2072
2008-04-16 11:50:00,54.87,54.95,54.86,54.89,41970.59813713388,29.461,29.5039,29.4556,29.4717,41970.5981
2008-04-16 11:55:00,54.88,54.95,54.88,54.92,10212.09740769835,29.4663,29.5039,29.4663,29.4878,10212.0974
2008-04-16 12:00:00,54.9,54.94,54.9,54.93,16833.12759510717,29.4771,29.4985,29.4771,29.4932,16833.1276
2008-04-16 12:05:00,54.92,54.94,54.87,54.88,25249.69139266076,29.4878,29.4985,29.461,29.4663,25249.6914
2008-04-16 12:10:00,54.88,55.08,54.88,55.04,47244.97811693412,29.4663,29.5737,29.4663,29.5522,47244.9781
2008-04-16 12:15:00,55.03,55.12,54.96,55.07,66546.96442599034,29.5469,29.5952,29.5093,29.5683,66546.9644
2008-04-16 12:20:00,55.09,55.14,55.09,55.14,22219.728425541463,29.5791,29.6059,29.5791,29.6059,22219.7284
2008-04-16 12:25:00,55.13,55.21,55.13,55.2,30748.513073729097,29.6006,29.6435,29.6006,29.6381,30748.5131
2008-04-16 12:30:00,55.2,55.22,55.16,55.17,19301.98630905622,29.6381,29.6489,29.6167,29.622,19301.9863
2008-04-16 12:35:00,55.17,55.17,55.1,55.1,17282.01099764336,29.622,29.622,29.5844,29.5844,17282.011
2008-04-16 12:40:00,55.09,55.17,55.08,55.14,24351.92458758837,29.5791,29.622,29.5737,29.6059,24351.9246
2008-04-16 12:45:00,55.13,55.17,55.11,55.13,14813.15228369431,29.6006,29.622,29.5898,29.6006,14813.1523
2008-04-16 12:50:00,55.12,55.22,55.11,55.16,31309.617326899337,29.5952,29.6489,29.5898,29.6167,31309.6173
2008-04-16 12:55:00,55.16,55.18,55.1,55.11,24351.92458758837,29.6167,29.6274,29.5844,29.5898,24351.9246
2008-04-16 13:00:00,55.11,55.11,55.0,55.08,39950.62282572102,29.5898,29.5898,29.5308,29.5737,39950.6228
2008-04-16 13:05:00,55.08,55.11,55.03,55.1,23454.15778251599,29.5737,29.5898,29.5469,29.5844,23454.1578
2008-04-16 13:10:00,55.11,55.11,55.03,55.08,43653.91089664459,29.5898,29.5898,29.5469,29.5737,43653.9109
2008-04-16 13:15:00,55.1,55.1,55.0,55.03,24576.36628885647,29.5844,29.5844,29.5308,29.5469,24576.3663
2008-04-16 13:20:00,55.04,55.04,54.99,55.02,23903.04118505218,29.5522,29.5522,29.5254,29.5415,23903.0412
2008-04-16 13:25:00,55.01,55.05,55.0,55.05,38603.97261811244,29.5361,29.5576,29.5308,29.5576,38603.9726
2008-04-16 13:30:00,55.05,55.06,55.0,55.0,21883.06587363932,29.5576,29.563,29.5308,29.5308,21883.0659
2008-04-16 13:35:00,54.99,55.0,54.9,54.95,31982.942430703624,29.5254,29.5308,29.4771,29.5039,31982.9424
2008-04-16 13:40:00,54.94,55.08,54.93,55.08,37706.20581304006,29.4985,29.5737,29.4932,29.5737,37706.2058
2008-04-16 13:45:00,55.07,55.11,55.06,55.11,33217.37178767815,29.5683,29.5898,29.563,29.5898,33217.3718
2008-04-16 13:50:00,55.1,55.11,55.02,55.04,74626.86567164179,29.5844,29.5898,29.5415,29.5522,74626.8657
2008-04-16 13:55:00,55.03,55.07,55.03,55.05,52743.79979800247,29.5469,29.5683,29.5469,29.5576,52743.7998
2008-04-16 14:00:00,55.06,55.06,54.88,54.88,68791.3814386713,29.563,29.563,29.4663,29.4663,68791.3814
2008-04-16 14:05:00,54.89,54.95,54.84,54.94,88654.47200089776,29.4717,29.5039,29.4448,29.4985,88654.472
2008-04-16 14:10:00,54.94,54.95,54.91,54.93,37032.880709235775,29.4985,29.5039,29.4824,29.4932,37032.8807
2008-04-16 14:15:00,54.94,54.99,54.94,54.95,79227.92054763775,29.4985,29.5254,29.4985,29.5039,79227.9205
2008-04-16 14:20:00,54.93,54.95,54.91,54.95,41409.49388396364,29.4932,29.5039,29.4824,29.5039,41409.4939
2008-04-16 14:25:00,54.95,55.05,54.93,55.0,52968.24149927056,29.5039,29.5576,29.4932,29.5308,52968.2415
2008-04-16 14:30:00,55.0,55.06,54.99,55.01,67669.17293233082,29.5308,29.563,29.5254,29.5361,67669.1729
2008-04-16 14:35:00,55.02,55.03,55.0,55.02,30299.629671192903,29.5415,29.5469,29.5308,29.5415,30299.6297
2008-04-16 14:40:00,55.02,55.03,55.01,55.01,35574.00965099315,29.5415,29.5469,29.5361,29.5361,35574.0097
2008-04-16 14:45:00,55.02,55.02,54.96,55.0,25698.574795196942,29.5415,29.5415,29.5093,29.5308,25698.5748
2008-04-16 14:50:00,54.99,55.14,54.95,55.08,71821.34440579059,29.5254,29.6059,29.5039,29.5737,71821.3444
2008-04-16 14:55:00,55.08,55.11,54.99,55.03,63068.11805633486,29.5737,29.5898,29.5254,29.5469,63068.1181
2008-04-16 15:00:00,55.03,55.07,55.0,55.05,76197.95758051846,29.5469,29.5683,29.5308,29.5576,76197.9576
2008-04-16 15:05:00,55.05,55.07,55.0,55.04,36583.99730669958,29.5576,29.5683,29.5308,29.5522,36583.9973
2008-04-16 15:10:00,55.05,55.17,55.03,55.11,81247.89585905061,29.5576,29.622,29.5469,29.5898,81247.8959
2008-04-16 15:15:00,55.13,55.19,55.1,55.16,52856.02064863651,29.6006,29.6328,29.5844,29.6167,52856.0206
2008-04-16 15:20:00,55.16,55.2,55.13,55.2,58018.17977780271,29.6167,29.6381,29.6006,29.6381,58018.1798
2008-04-16 15:25:00,55.19,55.25,55.19,55.22,56783.75042082819,29.6328,29.665,29.6328,29.6489,56783.7504
2008-04-16 15:30:00,55.22,55.23,55.12,55.12,74514.64482100774,29.6489,29.6542,29.5952,29.5952,74514.6448
2008-04-16 15:35:00,55.12,55.26,55.1,55.22,89552.23880597015,29.5952,29.6704,29.5844,29.6489,89552.2388
2008-04-16 15:40:00,55.24,55.31,55.23,55.27,135675.0084165638,29.6596,29.6972,29.6542,29.6757,135675.0084
2008-04-16 15:45:00,55.27,55.29,55.24,55.27,141622.71350016832,29.6757,29.6865,29.6596,29.6757,141622.7135
2008-04-16 15:50:00,55.27,55.34,55.25,55.33,212882.95365278868,29.6757,29.7133,29.665,29.7079,212882.9537
2008-04-16 15:55:00,55.32,55.36,55.23,55.29,282235.4393446302,29.7026,29.724,29.6542,29.6865,282235.4393
2008-04-17 09:30:00,54.96,54.96,54.72,54.89,99539.8945124004,29.5093,29.5093,29.3804,29.4717,99539.8945
2008-04-17 09:35:00,54.86,54.95,54.73,54.83,71709.12355515655,29.4556,29.5039,29.3858,29.4395,71709.1236
2008-04-17 09:40:00,54.83,54.89,54.8,54.84,102682.07833015372,29.4395,29.4717,29.4234,29.4448,102682.0783
2008-04-17 09:45:00,54.88,54.93,54.74,54.76,92245.5392211873,29.4663,29.4932,29.3912,29.4019,92245.5392
2008-04-17 09:50:00,54.77,54.87,54.75,54.86,57344.85467399842,29.4073,29.461,29.3965,29.4556,57344.8547
2008-04-17 09:55:00,54.87,54.89,54.86,54.88,58242.62147907081,29.461,29.4717,29.4556,29.4663,58242.6215
2008-04-17 10:00:00,54.88,54.94,54.77,54.85,126697.34036583996,29.4663,29.4985,29.4073,29.4502,126697.3404
2008-04-17 10:05:00,54.84,54.93,54.84,54.9,89776.68050723824,29.4448,29.4932,29.4448,29.4771,89776.6805
2008-04-17 10:10:00,54.91,55.2,54.91,55.17,81696.7792615868,29.4824,29.6381,29.4824,29.622,81696.7793
2008-04-17 10:15:00,55.18,55.45,55.16,55.36,113567.50084165638,29.6274,29.7724,29.6167,29.724,113567.5008
2008-04-17 10:20:00,55.38,55.45,55.31,55.34,54875.995960049375,29.7348,29.7724,29.6972,29.7133,54875.996
2008-04-17 10:25:00,55.36,55.37,55.29,55.35,72494.66950959488,29.724,29.7294,29.6865,29.7187,72494.6695
2008-04-17 10:30:00,55.34,55.36,55.32,55.35,102906.52003142184,29.7133,29.724,29.7026,29.7187,102906.52
2008-04-17 10:35:00,55.35,55.75,55.34,55.72,109527.55021883066,29.7187,29.9334,29.7133,29.9173,109527.5502
2008-04-17 10:40:00,55.71,55.75,55.66,55.72,57457.07552463248,29.912,29.9334,29.8851,29.9173,57457.0755
2008-04-17 10:45:00,55.73,55.73,55.64,55.67,63853.6640107732,29.9227,29.9227,29.8744,29.8905,63853.664
2008-04-17 10:50:00,55.67,55.77,55.63,55.76,77769.04948939513,29.8905,29.9442,29.869,29.9388,77769.0495
2008-04-17 10:55:00,55.76,55.89,55.75,55.8,76646.84098305464,29.9388,30.0086,29.9334,29.9603,76646.841
2008-04-17 11:00:00,55.8,55.93,55.78,55.84,74626.86567164179,29.9603,30.0301,29.9496,29.9818,74626.8657
2008-04-17 11:05:00,55.84,55.86,55.75,55.79,71260.24015262035,29.9818,29.9925,29.9334,29.9549,71260.2402
2008-04-17 11:10:00,55.79,55.86,55.78,55.83,56783.75042082819,29.9549,29.9925,29.9496,29.9764,56783.7504
2008-04-17 11:15:00,55.83,55.88,55.77,55.82,50723.824486589605,29.9764,30.0032,29.9442,29.971,50723.8245
2008-04-17 11:20:00,55.81,55.83,55.74,55.78,69128.04399057344,29.9657,29.9764,29.9281,29.9496,69128.044
2008-04-17 11:25:00,55.77,55.78,55.65,55.74,48367.1866232746,29.9442,29.9496,29.8798,29.9281,48367.1866
2008-04-17 11:30:00,55.74,55.74,55.65,55.65,42082.818987767925,29.9281,29.9281,29.8798,29.8798,42082.819
2008-04-17 11:35:00,55.65,55.77,55.63,55.73,29177.42116485243,29.8798,29.9442,29.869,29.9227,29177.4212
2008-04-17 11:40:00,55.74,55.76,55.65,55.69,26371.89989900124,29.9281,29.9388,29.8798,29.9012,26371.8999
2008-04-17 11:45:00,55.68,55.69,55.62,55.65,36920.65985860173,29.8959,29.9012,29.8636,29.8798,36920.6599
2008-04-17 11:50:00,55.64,55.65,55.59,55.6,33554.03433958029,29.8744,29.8798,29.8475,29.8529,33554.0343
2008-04-17 11:55:00,55.6,55.61,55.52,55.6,18291.99865334979,29.8529,29.8583,29.81,29.8529,18291.9987
2008-04-17 12:00:00,55.6,55.62,55.56,55.6,20873.078217932893,29.8529,29.8636,29.8314,29.8529,20873.0782
2008-04-17 12:05:00,55.6,55.6,55.56,55.59,9650.99315452811,29.8529,29.8529,29.8314,29.8475,9650.9932
2008-04-17 12:10:00,55.6,55.6,55.49,55.51,28055.21265851195,29.8529,29.8529,29.7938,29.8046,28055.2127
2008-04-17 12:15:00,55.52,55.56,55.48,55.49,15037.593984962405,29.81,29.8314,29.7885,29.7938,15037.594
2008-04-17 12:20:00,55.48,55.54,55.46,55.52,20199.753114128605,29.7885,29.8207,29.7777,29.81,20199.7531
2008-04-17 12:25:00,55.52,55.57,55.5,55.52,19526.42801032432,29.81,29.8368,29.7992,29.81,19526.428
2008-04-17 12:30:00,55.51,55.57,55.46,55.46,17506.452698911457,29.8046,29.8368,29.7777,29.7777,17506.4527
2008-04-17 12:35:00,55.45,55.54,55.44,55.52,17730.894400179553,29.7724,29.8207,29.767,29.81,17730.8944
2008-04-17 12:40:00,55.53,55.64,55.48,55.48,80799.01245651442,29.8153,29.8744,29.7885,29.7885,80799.0125
2008-04-17 12:45:00,55.48,55.57,55.44,55.46,25025.24969139266,29.7885,29.8368,29.767,29.7777,25025.2497
2008-04-17 12:50:00,55.47,55.5,55.43,55.44,18740.882055885984,29.7831,29.7992,29.7616,29.767,18740.8821
2008-04-17 12:55:00,55.48,55.56,55.44,55.45,23790.82033441813,29.7885,29.8314,29.767,29.7724,23790.8203
2008-04-17 13:00:00,55.46,55.51,55.43,55.46,17506.452698911457,29.7777,29.8046,29.7616,29.7777,17506.4527
2008-04-17 13:05:00,55.46,55.58,55.46,55.57,27830.77095724385,29.7777,29.8422,29.7777,29.8368,27830.771
2008-04-17 13:10:00,55.57,55.6,55.48,55.55,34002.917742116486,29.8368,29.8529,29.7885,29.8261,34002.9177
2008-04-17 13:15:00,55.55,55.57,55.44,55.47,26035.23734709909,29.8261,29.8368,29.767,29.7831,26035.2373
2008-04-17 13:20:00,55.47,55.6,55.47,55.6,23566.37863315004,29.7831,29.8529,29.7831,29.8529,23566.3786
2008-04-17 13:25:00,55.6,55.62,55.57,55.62,31534.05902816743,29.8529,29.8636,29.8368,29.8636,31534.059
2008-04-17 13:30:00,55.61,55.66,55.58,55.63,48254.96577264056,29.8583,29.8851,29.8422,29.869,48254.9658
2008-04-17 13:35:00,55.63,55.7,55.57,55.7,29065.20031421838,29.869,29.9066,29.8368,29.9066,29065.2003
2008-04-17 13:40:00,55.7,55.73,55.56,55.61,24239.703736954325,29.9066,29.9227,29.8314,29.8583,24239.7037
2008-04-17 13:45:00,55.62,55.69,55.6,55.68,20311.97396476265,29.8636,29.9012,29.8529,29.8959,20311.974
2008-04-17 13:50:00,55.68,55.74,55.6,55.61,60038.15508921557,29.8959,29.9281,29.8529,29.8583,60038.1551
2008-04-17 13:55:00,55.61,55.71,55.59,55.71,16159.802491302884,29.8583,29.912,29.8475,29.912,16159.8025
2008-04-17 14:00:00,55.7,55.72,55.61,55.62,31085.17562563124,29.9066,29.9173,29.8583,29.8636,31085.1756
2008-04-17 14:05:00,55.6,55.66,55.58,55.6,30860.733924363147,29.8529,29.8851,29.8422,29.8529,30860.7339
2008-04-17 14:10:00,55.6,55.6,55.52,55.6,23454.15778251599,29.8529,29.8529,29.81,29.8529,23454.1578
2008-04-17 14:15:00,55.6,55.6,55.47,55.51,21995.28672427337,29.8529,29.8529,29.7831,29.8046,21995.2867
2008-04-17 14:20:00,55.5,55.52,55.44,55.48,18965.32375715408,29.7992,29.81,29.767,29.7885,18965.3238
2008-04-17 14:25:00,55.51,55.53,55.47,55.5,25249.69139266076,29.8046,29.8153,29.7831,29.7992,25249.6914
2008-04-17 14:30:00,55.51,55.58,55.51,55.55,23678.599483784084,29.8046,29.8422,29.8046,29.8261,23678.5995
2008-04-17 14:35:00,55.54,55.6,55.48,55.56,43429.4691953765,29.8207,29.8529,29.7885,29.8314,43429.4692
2008-04-17 14:40:00,55.56,55.6,55.52,55.59,39052.85602064864,29.8314,29.8529,29.81,29.8475,39052.856
2008-04-17 14:45:00,55.59,55.6,55.52,55.53,31982.942430703624,29.8475,29.8529,29.81,29.8153,31982.9424
2008-04-17 14:50:00,55.54,55.56,55.44,55.54,20536.41566603075,29.8207,29.8314,29.767,29.8207,20536.4157
2008-04-17 14:55:00,55.54,55.56,55.41,55.42,30972.9547749972,29.8207,29.8314,29.7509,29.7563,30972.9548
2008-04-17 15:00:00,55.44,55.48,55.36,55.41,57232.63382336438,29.767,29.7885,29.724,29.7509,57232.6338
2008-04-17 15:05:00,55.4,55.56,55.36,55.38,114353.04679609471,29.7455,29.8314,29.724,29.7348,114353.0468
2008-04-17 15:10:00,55.38,55.46,55.36,55.42,63517.001458871055,29.7348,29.7777,29.724,29.7563,63517.0015
2008-04-17 15:15:00,55.42,55.53,55.42,55.52,38267.3100662103,29.7563,29.8153,29.7563,29.81,38267.3101
2008-04-17 15:20:00,55.51,55.52,55.41,55.41,35574.00965099315,29.8046,29.81,29.7509,29.7509,35574.0097
2008-04-17 15:25:00,55.42,55.47,55.36,55.42,55549.32106385366,29.7563,29.7831,29.724,29.7563,55549.3211
2008-04-17 15:30:00,55.43,55.62,55.4,55.6,87307.82179328919,29.7616,29.8636,29.7455,29.8529,87307.8218
2008-04-17 15:35:00,55.6,55.72,55.6,55.68,70138.03164627988,29.8529,29.9173,29.8529,29.8959,70138.0316
2008-04-17 15:40:00,55.69,55.69,55.57,55.6,69689.14824374368,29.9012,29.9012,29.8368,29.8529,69689.1482
2008-04-17 15:45:00,55.6,55.61,55.55,55.59,60599.25934238581,29.8529,29.8583,29.8261,29.8475,60599.2593
2008-04-17 15:50:00,55.59,55.62,55.45,55.46,99315.4528111323,29.8475,29.8636,29.7724,29.7777,99315.4528
2008-04-17 15:55:00,55.46,55.46,55.32,55.36,191673.21288295364,29.7777,29.7777,29.7026,29.724,191673.2129
2008-04-18 09:30:00,55.94,56.67,55.94,56.58,579620.6935248569,30.0355,30.4274,30.0355,30.3791,579620.6935
2008-04-18 09:35:00,56.58,56.66,56.23,56.27,95499.94388957469,30.3791,30.422,30.1912,30.2126,95499.9439
2008-04-18 09:40:00,56.27,56.31,55.96,56.01,118280.77656828638,30.2126,30.2341,30.0462,30.073,118280.7766
2008-04-18 09:45:00,56.01,56.05,55.7,55.75,68679.16058803725,30.073,30.0945,29.9066,29.9334,68679.1606
2008-04-18 09:50:00,55.75,55.77,55.58,55.62,117383.009763214,29.9334,29.9442,29.8422,29.8636,117383.0098
2008-04-18 09:55:00,55.63,55.68,55.49,55.51,97407.69835035349,29.869,29.8959,29.7938,29.8046,97407.6984
2008-04-18 10:00:00,55.51,55.55,55.36,55.39,110425.31702390304,29.8046,29.8261,29.724,29.7402,110425.317
2008-04-18 10:05:00,55.41,55.44,55.19,55.19,125799.5735607676,29.7509,29.767,29.6328,29.6328,125799.5736
2008-04-18 10:10:00,55.19,55.21,55.02,55.08,156211.42408259457,29.6328,29.6435,29.5415,29.5737,156211.4241
2008-04-18 10:15:00,55.08,55.08,54.85,54.99,142183.81775333858,29.5737,29.5737,29.4502,29.5254,142183.8178
2008-04-18 10:20:00,54.99,55.08,54.98,55.03,127482.8863202783,29.5254,29.5737,29.52,29.5469,127482.8863
2008-04-18 10:25:00,55.03,55.04,54.87,54.87,88878.91370216585,29.5469,29.5522,29.461,29.461,88878.9137
2008-04-18 10:30:00,54.89,55.21,54.84,55.17,195937.60520704745,29.4717,29.6435,29.4448,29.622,195937.6052
2008-04-18 10:35:00,55.17,55.19,54.96,55.12,135226.1250140276,29.622,29.6328,29.5093,29.5952,135226.125
2008-04-18 10:40:00,55.11,55.16,55.08,55.08,110425.31702390304,29.5898,29.6167,29.5737,29.5737,110425.317
2008-04-18 10:45:00,55.09,55.1,54.94,54.98,104814.27449220064,29.5791,29.5844,29.4985,29.52,104814.2745
2008-04-18 10:50:00,54.97,54.98,54.85,54.87,72606.89036022892,29.5146,29.52,29.4502,29.461,72606.8904
2008-04-18 10:55:00,54.87,55.0,54.83,54.95,111323.08382897542,29.461,29.5308,29.4395,29.5039,111323.0838
2008-04-18 11:00:00,54.95,55.08,54.95,55.08,86073.39243631467,29.5039,29.5737,29.5039,29.5737,86073.3924
2008-04-18 11:05:00,55.06,55.1,54.87,54.96,84502.300527438,29.563,29.5844,29.461,29.5093,84502.3005
2008-04-18 11:10:00,54.96,54.96,54.74,54.82,96285.489844013,29.5093,29.5093,29.3912,29.4341,96285.4898
2008-04-18 11:15:00,54.82,54.85,54.69,54.71,48142.7449220065,29.4341,29.4502,29.3643,29.375,48142.7449
2008-04-18 11:20:00,54.7,54.83,54.7,54.77,59364.829985411285,29.3697,29.4395,29.3697,29.4073,59364.83
2008-04-18 11:25:00,54.78,54.84,54.75,54.82,71933.56525642464,29.4126,29.4448,29.3965,29.4341,71933.5653
2008-04-18 11:30:00,54.81,54.85,54.77,54.77,54427.11255751318,29.4287,29.4502,29.4073,29.4073,54427.1126
2008-04-18 11:35:00,54.78,54.78,54.75,54.76,50050.49938278532,29.4126,29.4126,29.3965,29.4019,50050.4994
2008-04-18 11:40:00,54.77,54.78,54.76,54.78,48030.524071372456,29.4073,29.4126,29.4019,29.4126,48030.5241
2008-04-18 11:45:00,54.78,54.87,54.78,54.81,61048.14274492201,29.4126,29.461,29.4126,29.4287,61048.1427
2008-04-18 11:50:00,54.8,54.82,54.74,54.82,38491.7517674784,29.4234,29.4341,29.3912,29.4341,38491.7518
2008-04-18 11:55:00,54.81,54.92,54.81,54.92,36471.776456065534,29.4287,29.4878,29.4287,29.4878,36471.7765
2008-04-18 12:00:00,54.92,55.03,54.89,54.99,116260.80125687351,29.4878,29.5469,29.4717,29.5254,116260.8013
2008-04-18 12:05:00,54.99,55.11,54.98,55.07,61384.80529682415,29.5254,29.5898,29.52,29.5683,61384.8053
2008-04-18 12:10:00,55.06,55.11,55.05,55.09,48928.29087644485,29.563,29.5898,29.5576,29.5791,48928.2909
2008-04-18 12:15:00,55.09,55.19,55.09,55.17,58915.9465828751,29.5791,29.6328,29.5791,29.622,58915.9466
2008-04-18 12:20:00,55.17,55.17,54.99,55.09,100886.54472000895,29.622,29.622,29.5254,29.5791,100886.5447
2008-04-18 12:25:00,55.1,55.15,55.08,55.1,43878.352597912686,29.5844,29.6113,29.5737,29.5844,43878.3526
2008-04-18 12:30:00,55.1,55.13,55.07,55.08,46122.76961059365,29.5844,29.6006,29.5683,29.5737,46122.7696
2008-04-18 12:35:00,55.09,55.09,55.03,55.07,60935.92189428795,29.5791,29.5791,29.5469,29.5683,60935.9219
2008-04-18 12:40:00,55.07,55.07,55.01,55.03,50948.2661878577,29.5683,29.5683,29.5361,29.5469,50948.2662
2008-04-18 12:45:00,55.03,55.07,55.03,55.07,33778.476040848385,29.5469,29.5683,29.5469,29.5683,33778.476
2008-04-18 12:50:00,55.05,55.07,54.99,55.03,65873.63932218606,29.5576,29.5683,29.5254,29.5469,65873.6393
2008-04-18 12:55:00,55.02,55.03,54.95,54.95,44776.119402985074,29.5415,29.5469,29.5039,29.5039,44776.1194
2008-04-18 13:00:00,54.95,55.03,54.95,54.99,56895.97127146224,29.5039,29.5469,29.5039,29.5254,56895.9713
2008-04-18 13:05:00,54.99,55.07,54.95,55.03,52968.24149927056,29.5254,29.5683,29.5039,29.5469,52968.2415
2008-04-18 13:10:00,55.03,55.04,54.96,55.01,36022.89305352934,29.5469,29.5522,29.5093,29.5361,36022.8931
2008-04-18 13:15:00,55.01,55.03,54.95,54.95,55100.43766131747,29.5361,29.5469,29.5039,29.5039,55100.4377
2008-04-18 13:20:00,54.95,55.02,54.93,55.02,55324.87936258557,29.5039,29.5415,29.4932,29.5415,55324.8794
2008-04-18 13:25:00,55.01,55.07,54.99,55.05,30748.513073729097,29.5361,29.5683,29.5254,29.5576,30748.5131
2008-04-18 13:30:00,55.04,55.06,55.02,55.03,41521.714734597685,29.5522,29.563,29.5415,29.5469,41521.7147
2008-04-18 13:35:00,55.03,55.05,54.97,55.01,54875.995960049375,29.5469,29.5576,29.5146,29.5361,54875.996
2008-04-18 13:40:00,55.0,55.0,54.96,54.98,30187.40882055886,29.5308,29.5308,29.5093,29.52,30187.4088
2008-04-18 13:45:00,54.98,54.99,54.97,54.97,29401.86286612052,29.52,29.5254,29.5146,29.5146,29401.8629
2008-04-18 13:50:00,54.97,55.01,54.93,54.98,49040.51172707889,29.5146,29.5361,29.4932,29.52,49040.5117
2008-04-18 13:55:00,54.97,55.0,54.94,54.98,38491.7517674784,29.5146,29.5308,29.4985,29.52,38491.7518
2008-04-18 14:00:00,54.97,55.0,54.96,54.98,23229.71608124789,29.5146,29.5308,29.5093,29.52,23229.7161
2008-04-18 14:05:00,54.98,55.01,54.93,54.93,38603.97261811244,29.52,29.5361,29.4932,29.4932,38603.9726
2008-04-18 14:10:00,54.92,54.98,54.91,54.94,43990.57344854674,29.4878,29.52,29.4824,29.4985,43990.5734
2008-04-18 14:15:00,54.95,54.95,54.9,54.93,30187.40882055886,29.5039,29.5039,29.4771,29.4932,30187.4088
2008-04-18 14:20:00,54.94,54.97,54.89,54.89,48254.96577264056,29.4985,29.5146,29.4717,29.4717,48254.9658
2008-04-18 14:25:00,54.89,54.91,54.82,54.84,56447.08786892604,29.4717,29.4824,29.4341,29.4448,56447.0879
2008-04-18 14:30:00,54.85,54.93,54.85,54.9,35574.00965099315,29.4502,29.4932,29.4502,29.4771,35574.0097
2008-04-18 14:35:00,54.9,54.94,54.89,54.94,29065.20031421838,29.4771,29.4985,29.4717,29.4985,29065.2003
2008-04-18 14:40:00,54.93,55.03,54.93,55.01,50836.04533722365,29.4932,29.5469,29.4932,29.5361,50836.0453
2008-04-18 14:45:00,55.0,55.04,54.99,55.0,49264.95342834698,29.5308,29.5522,29.5254,29.5308,49264.9534
2008-04-18 14:50:00,55.0,55.03,54.92,54.94,79115.6996970037,29.5308,29.5469,29.4878,29.4985,79115.6997
2008-04-18 14:55:00,54.93,54.94,54.86,54.86,95387.72303894065,29.4932,29.4985,29.4556,29.4556,95387.723
2008-04-18 15:00:00,54.87,54.87,54.77,54.81,57344.85467399842,29.461,29.461,29.4073,29.4287,57344.8547
2008-04-18 15:05:00,54.81,54.84,54.79,54.8,42756.14409157221,29.4287,29.4448,29.418,29.4234,42756.1441
2008-04-18 15:10:00,54.81,54.84,54.75,54.77,45561.66535742341,29.4287,29.4448,29.3965,29.4073,45561.6654
2008-04-18 15:15:00,54.78,54.81,54.68,54.68,72943.55291213107,29.4126,29.4287,29.3589,29.3589,72943.5529
2008-04-18 15:20:00,54.69,54.69,54.59,54.6,80686.79160588037,29.3643,29.3643,29.3106,29.316,80686.7916
2008-04-18 15:25:00,54.59,54.62,54.56,54.62,55549.32106385366,29.3106,29.3267,29.2945,29.3267,55549.3211
2008-04-18 15:30:00,54.62,54.83,54.61,54.83,130400.62843676354,29.3267,29.4395,29.3214,29.4395,130400.6284
2008-04-18 15:35:00,54.82,54.86,54.78,54.86,82818.98776792728,29.4341,29.4556,29.4126,29.4556,82818.9878
2008-04-18 15:40:00,54.85,54.87,54.84,54.85,68679.16058803725,29.4502,29.461,29.4448,29.4502,68679.1606
2008-04-18 15:45:00,54.85,54.86,54.71,54.73,107395.35405678376,29.4502,29.4556,29.375,29.3858,107395.3541
2008-04-18 15:50:00,54.74,54.85,54.73,54.83,119739.647626529,29.3912,29.4502,29.3858,29.4395,119739.6476
2008-04-18 15:55:00,54.83,54.93,54.78,54.91,175288.96869038267,29.4395,29.4932,29.4126,29.4824,175288.9687
2008-04-21 09:30:00,54.76,54.93,54.06,54.08,102345.4157782516,29.4019,29.4932,29.026,29.0368,102345.4158
2008-04-21 09:35:00,54.08,54.36,54.08,54.13,76759.0618336887,29.0368,29.1871,29.0368,29.0636,76759.0618
2008-04-21 09:40:00,54.13,54.21,53.79,54.18,108629.78341375828,29.0636,29.1066,28.8811,29.0905,108629.7834
2008-04-21 09:45:00,54.17,54.26,54.13,54.13,76085.7367298844,29.0851,29.1334,29.0636,29.0636,76085.7367
2008-04-21 09:50:00,54.14,54.22,54.13,54.14,61945.90954999439,29.069,29.112,29.0636,29.069,61945.9095
2008-04-21 09:55:00,54.13,54.15,53.73,53.8,96734.3732465492,29.0636,29.0744,28.8489,28.8864,96734.3732
2008-04-21 10:00:00,53.81,53.92,53.78,53.84,74626.86567164179,28.8918,28.9509,28.8757,28.9079,74626.8657
2008-04-21 10:05:00,53.84,53.88,53.72,53.83,80686.79160588037,28.9079,28.9294,28.8435,28.9026,80686.7916
2008-04-21 10:10:00,53.84,53.9,53.81,53.81,61497.02614745819,28.9079,28.9401,28.8918,28.8918,61497.0261
2008-04-21 10:15:00,53.81,53.81,53.61,53.62,74963.52822354394,28.8918,28.8918,28.7844,28.7898,74963.5282
2008-04-21 10:20:00,53.62,53.7,53.61,53.7,45561.66535742341,28.7898,28.8328,28.7844,28.8328,45561.6654
2008-04-21 10:25:00,53.68,53.73,53.63,53.67,63068.11805633486,28.822,28.8489,28.7952,28.8166,63068.1181
2008-04-21 10:30:00,53.65,53.73,53.64,53.72,45786.1070586915,28.8059,28.8489,28.8005,28.8435,45786.1071
2008-04-21 10:35:00,53.73,53.8,53.72,53.8,52182.69554483223,28.8489,28.8864,28.8435,28.8864,52182.6955
2008-04-21 10:40:00,53.79,53.81,53.73,53.79,47132.75726630008,28.8811,28.8918,28.8489,28.8811,47132.7573
2008-04-21 10:45:00,53.79,53.82,53.78,53.81,44102.79429918079,28.8811,28.8972,28.8757,28.8918,44102.7943
2008-04-21 10:50:00,53.81,53.93,53.81,53.85,83941.19627426776,28.8918,28.9562,28.8918,28.9133,83941.1963
2008-04-21 10:55:00,53.86,53.92,53.82,53.88,46122.76961059365,28.9187,28.9509,28.8972,28.9294,46122.7696
2008-04-21 11:00:00,53.88,53.93,53.82,53.88,67220.28952979464,28.9294,28.9562,28.8972,28.9294,67220.2895
2008-04-21 11:05:00,53.87,54.0,53.87,53.95,84614.52137807204,28.924,28.9938,28.924,28.967,84614.5214
2008-04-21 11:10:00,53.96,53.99,53.92,53.96,89215.576254068,28.9724,28.9885,28.9509,28.9724,89215.5763
2008-04-21 11:15:00,53.95,53.99,53.93,53.95,96734.3732465492,28.967,28.9885,28.9562,28.967,96734.3732
2008-04-21 11:20:00,53.95,53.97,53.93,53.95,100549.88216810682,28.967,28.9777,28.9562,28.967,100549.8822
2008-04-21 11:25:00,53.95,53.95,53.88,53.91,72494.66950959488,28.967,28.967,28.9294,28.9455,72494.6695
2008-04-21 11:30:00,53.91,53.92,53.81,53.83,61721.46784872629,28.9455,28.9509,28.8918,28.9026,61721.4678
2008-04-21 11:35:00,53.84,53.88,53.79,53.79,57344.85467399842,28.9079,28.9294,28.8811,28.8811,57344.8547
2008-04-21 11:40:00,53.79,53.81,53.76,53.78,43990.57344854674,28.8811,28.8918,28.865,28.8757,43990.5734
2008-04-21 11:45:00,53.78,53.8,53.72,53.8,40287.28537762316,28.8757,28.8864,28.8435,28.8864,40287.2854
2008-04-21 11:50:00,53.8,53.83,53.78,53.81,32207.38413197172,28.8864,28.9026,28.8757,28.8918,32207.3841
2008-04-21 11:55:00,53.8,53.87,53.78,53.84,55661.54191448771,28.8864,28.924,28.8757,28.9079,55661.5419
2008-04-21 12:00:00,53.83,53.91,53.82,53.83,78442.3745931994,28.9026,28.9455,28.8972,28.9026,78442.3746
2008-04-21 12:05:00,53.82,53.85,53.79,53.81,43766.13174727864,28.8972,28.9133,28.8811,28.8918,43766.1317
2008-04-21 12:10:00,53.81,53.82,53.8,53.81,35798.45135226125,28.8918,28.8972,28.8864,28.8918,35798.4514
2008-04-21 12:15:00,53.82,53.85,53.81,53.84,22668.611828077657,28.8972,28.9133,28.8918,28.9079,22668.6118
2008-04-21 12:20:00,53.84,53.89,53.84,53.85,42195.03983840197,28.9079,28.9348,28.9079,28.9133,42195.0398
2008-04-21 12:25:00,53.84,53.88,53.83,53.83,46234.990461227695,28.9079,28.9294,28.9026,28.9026,46234.9905
2008-04-21 12:30:00,53.84,53.87,53.84,53.85,25361.9122432948,28.9079,28.924,28.9079,28.9133,25361.9122
2008-04-21 12:35:00,53.85,53.86,53.8,53.81,70025.81079564583,28.9133,28.9187,28.8864,28.8918,70025.8108
2008-04-21 12:40:00,53.81,53.86,53.8,53.8,41297.27303332959,28.8918,28.9187,28.8864,28.8864,41297.273
2008-04-21 12:45:00,53.8,53.8,53.78,53.78,31309.617326899337,28.8864,28.8864,28.8757,28.8757,31309.6173
2008-04-21 12:50:00,53.78,53.79,53.74,53.77,38603.97261811244,28.8757,28.8811,28.8542,28.8703,38603.9726
2008-04-21 12:55:00,53.77,53.77,53.66,53.7,55100.43766131747,28.8703,28.8703,28.8113,28.8328,55100.4377
2008-04-21 13:00:00,53.7,53.74,53.68,53.71,65873.63932218606,28.8328,28.8542,28.822,28.8381,65873.6393
2008-04-21 13:05:00,53.72,53.79,53.71,53.75,81023.45415778251,28.8435,28.8811,28.8381,28.8596,81023.4542
2008-04-21 13:10:00,53.75,53.77,53.73,53.75,37818.42666367411,28.8596,28.8703,28.8489,28.8596,37818.4267
2008-04-21 13:15:00,53.75,53.76,53.71,53.71,41072.8313320615,28.8596,28.865,28.8381,28.8381,41072.8313
2008-04-21 13:20:00,53.72,53.79,53.71,53.79,36920.65985860173,28.8435,28.8811,28.8381,28.8811,36920.6599
2008-04-21 13:25:00,53.78,53.8,53.72,53.74,78891.2579957356,28.8757,28.8864,28.8435,28.8542,78891.258
2008-04-21 13:30:00,53.75,53.76,53.68,53.69,45898.32790932555,28.8596,28.865,28.822,28.8274,45898.3279
2008-04-21 13:35:00,53.7,53.74,53.69,53.72,52968.24149927056,28.8328,28.8542,28.8274,28.8435,52968.2415
2008-04-21 13:40:00,53.72,53.72,53.59,53.59,52407.13724610032,28.8435,28.8435,28.7737,28.7737,52407.1372
2008-04-21 13:45:00,53.58,53.61,53.56,53.58,61497.02614745819,28.7683,28.7844,28.7576,28.7683,61497.0261
2008-04-21 13:50:00,53.58,53.59,53.5,53.51,48591.6283245427,28.7683,28.7737,28.7254,28.7307,48591.6283
2008-04-21 13:55:00,53.52,53.55,53.45,53.53,147009.31433060262,28.7361,28.7522,28.6985,28.7415,147009.3143
2008-04-21 14:00:00,53.52,53.58,53.52,53.57,49377.17427898103,28.7361,28.7683,28.7361,28.763,49377.1743
2008-04-21 14:05:00,53.57,53.59,53.48,53.5,52070.47469419818,28.763,28.7737,28.7146,28.7254,52070.4747
2008-04-21 14:10:00,53.5,53.59,53.48,53.58,58467.0631803389,28.7254,28.7737,28.7146,28.7683,58467.0632
2008-04-21 14:15:00,53.59,53.66,53.58,53.66,42980.58579284031,28.7737,28.8113,28.7683,28.8113,42980.5858
2008-04-21 14:20:00,53.65,53.66,53.51,53.51,44327.23600044888,28.8059,28.8113,28.7307,28.7307,44327.236
2008-04-21 14:25:00,53.51,53.56,53.5,53.56,45673.886208057454,28.7307,28.7576,28.7254,28.7576,45673.8862
2008-04-21 14:30:00,53.56,53.69,53.55,53.65,55773.76276512176,28.7576,28.8274,28.7522,28.8059,55773.7628
2008-04-21 14:35:00,53.65,53.71,53.65,53.67,43317.24834474245,28.8059,28.8381,28.8059,28.8166,43317.2483
2008-04-21 14:40:00,53.67,53.67,53.6,53.63,40399.50622825721,28.8166,28.8166,28.7791,28.7952,40399.5062
2008-04-21 14:45:00,53.62,53.72,53.61,53.69,46459.43216249579,28.7898,28.8435,28.7844,28.8274,46459.4322
2008-04-21 14:50:00,53.68,53.71,53.65,53.67,37593.984962406015,28.822,28.8381,28.8059,28.8166,37593.985
2008-04-21 14:55:00,53.67,53.77,53.65,53.77,64414.76826394344,28.8166,28.8703,28.8059,28.8703,64414.7683
2008-04-21 15:00:00,53.76,53.84,53.75,53.81,58130.40062843676,28.865,28.9079,28.8596,28.8918,58130.4006
2008-04-21 15:05:00,53.8,53.81,53.77,53.8,40175.06452698911,28.8864,28.8918,28.8703,28.8864,40175.0645
2008-04-21 15:10:00,53.8,53.83,53.8,53.81,72382.44865896083,28.8864,28.9026,28.8864,28.8918,72382.4487
2008-04-21 15:15:00,53.81,53.84,53.81,53.82,51060.48703849175,28.8918,28.9079,28.8918,28.8972,51060.487
2008-04-21 15:20:00,53.82,53.83,53.74,53.78,64414.76826394344,28.8972,28.9026,28.8542,28.8757,64414.7683
2008-04-21 15:25:00,53.78,53.84,53.77,53.81,83604.53372236561,28.8757,28.9079,28.8703,28.8918,83604.5337
2008-04-21 15:30:00,53.81,53.81,53.74,53.77,73504.65716530131,28.8918,28.8918,28.8542,28.8703,73504.6572
2008-04-21 15:35:00,53.78,53.82,53.76,53.8,83043.42946919537,28.8757,28.8972,28.865,28.8864,83043.4295
2008-04-21 15:40:00,53.8,53.85,53.8,53.85,74514.64482100774,28.8864,28.9133,28.8864,28.9133,74514.6448
2008-04-21 15:45:00,53.85,53.94,53.83,53.9,93367.74772752776,28.9133,28.9616,28.9026,28.9401,93367.7477
2008-04-21 15:50:00,53.9,53.91,53.83,53.84,111547.52553024353,28.9401,28.9455,28.9026,28.9079,111547.5255
2008-04-21 15:55:00,53.83,53.88,53.78,53.82,187969.92481203008,28.9026,28.9294,28.8757,28.8972,187969.9248
2008-04-22 09:30:00,53.54,53.82,53.54,53.63,46908.31556503198,28.7468,28.8972,28.7468,28.7952,46908.3156
2008-04-22 09:35:00,53.65,53.66,53.42,53.47,77769.04948939513,28.8059,28.8113,28.6824,28.7093,77769.0495
2008-04-22 09:40:00,53.46,53.48,53.32,53.38,58691.504881607,28.7039,28.7146,28.6287,28.6609,58691.5049
2008-04-22 09:45:00,53.39,53.5,53.36,53.42,118617.43912018852,28.6663,28.7254,28.6502,28.6824,118617.4391
2008-04-22 09:50:00,53.41,53.54,53.34,53.38,110313.096173269,28.677,28.7468,28.6395,28.6609,110313.0962
2008-04-22 09:55:00,53.38,53.51,53.38,53.47,110537.53787453708,28.6609,28.7307,28.6609,28.7093,110537.5379
2008-04-22 10:00:00,53.47,53.74,53.43,53.58,156435.86578386262,28.7093,28.8542,28.6878,28.7683,156435.8658
2008-04-22 10:05:00,53.58,53.6,53.36,53.47,98866.56940859611,28.7683,28.7791,28.6502,28.7093,98866.5694
2008-04-22 10:10:00,53.47,53.47,53.35,53.45,125350.6901582314,28.7093,28.7093,28.6448,28.6985,125350.6902
2008-04-22 10:15:00,53.45,53.47,53.41,53.43,55549.32106385366,28.6985,28.7093,28.677,28.6878,55549.3211
2008-04-22 10:20:00,53.43,53.47,53.21,53.26,97632.14005162158,28.6878,28.7093,28.5697,28.5965,97632.1401
2008-04-22 10:25:00,53.25,53.26,53.07,53.16,62170.35125126248,28.5911,28.5965,28.4945,28.5428,62170.3513
2008-04-22 10:30:00,53.14,53.2,53.07,53.07,103467.62428459208,28.5321,28.5643,28.4945,28.4945,103467.6243
2008-04-22 10:35:00,53.07,53.09,53.04,53.07,74626.86567164179,28.4945,28.5052,28.4784,28.4945,74626.8657
2008-04-22 10:40:00,53.07,53.09,53.07,53.07,43541.69004601055,28.4945,28.5052,28.4945,28.4945,43541.69
2008-04-22 10:45:00,53.08,53.1,53.07,53.09,35237.34709909101,28.4999,28.5106,28.4945,28.5052,35237.3471
2008-04-22 10:50:00,53.1,53.15,53.09,53.15,77432.38693749298,28.5106,28.5374,28.5052,28.5374,77432.3869
2008-04-22 10:55:00,53.16,53.23,53.15,53.15,60935.92189428795,28.5428,28.5804,28.5374,28.5374,60935.9219
2008-04-22 11:00:00,53.16,53.19,53.11,53.15,88766.69285153181,28.5428,28.5589,28.516,28.5374,88766.6929
2008-04-22 11:05:00,53.17,53.22,53.12,53.19,77095.72438559085,28.5482,28.575,28.5213,28.5589,77095.7244
2008-04-22 11:10:00,53.19,53.2,53.14,53.16,60487.038491751766,28.5589,28.5643,28.5321,28.5428,60487.0385
2008-04-22 11:15:00,53.17,53.21,53.15,53.18,44776.119402985074,28.5482,28.5697,28.5374,28.5536,44776.1194
2008-04-22 11:20:00,53.17,53.21,53.14,53.15,40511.72707889126,28.5482,28.5697,28.5321,28.5374,40511.7271
2008-04-22 11:25:00,53.15,53.26,53.11,53.19,101335.42812254516,28.5374,28.5965,28.516,28.5589,101335.4281
2008-04-22 11:30:00,53.19,53.23,53.13,53.13,49489.39512961508,28.5589,28.5804,28.5267,28.5267,49489.3951
2008-04-22 11:35:00,53.13,53.19,53.12,53.15,30299.629671192903,28.5267,28.5589,28.5213,28.5374,30299.6297
2008-04-22 11:40:00,53.15,53.19,53.15,53.18,30860.733924363147,28.5374,28.5589,28.5374,28.5536,30860.7339
2008-04-22 11:45:00,53.17,53.26,53.11,53.11,93255.52687689372,28.5482,28.5965,28.516,28.516,93255.5269
2008-04-22 11:50:00,53.11,53.19,53.1,53.12,69913.58994501177,28.516,28.5589,28.5106,28.5213,69913.5899
2008-04-22 11:55:00,53.12,53.19,53.09,53.17,55998.20446638985,28.5213,28.5589,28.5052,28.5482,55998.2045
2008-04-22 12:00:00,53.17,53.17,53.1,53.1,73953.5405678375,28.5482,28.5482,28.5106,28.5106,73953.5406
2008-04-22 12:05:00,53.1,53.23,53.09,53.19,55324.87936258557,28.5106,28.5804,28.5052,28.5589,55324.8794
2008-04-22 12:10:00,53.18,53.2,53.04,53.05,57457.07552463248,28.5536,28.5643,28.4784,28.4838,57457.0755
2008-04-22 12:15:00,53.04,53.1,53.04,53.09,13129.839524183591,28.4784,28.5106,28.4784,28.5052,13129.8395
2008-04-22 12:20:00,53.08,53.11,53.08,53.09,28055.21265851195,28.4999,28.516,28.4999,28.5052,28055.2127
2008-04-22 12:25:00,53.09,53.1,52.96,53.04,65985.8601728201,28.5052,28.5106,28.4354,28.4784,65985.8602
2008-04-22 12:30:00,53.04,53.1,53.01,53.04,24239.703736954325,28.4784,28.5106,28.4623,28.4784,24239.7037
2008-04-22 12:35:00,53.02,53.06,52.98,52.99,27942.9918078779,28.4676,28.4891,28.4462,28.4515,27942.9918
2008-04-22 12:40:00,52.99,53.01,52.97,52.98,35686.2305016272,28.4515,28.4623,28.4408,28.4462,35686.2305
2008-04-22 12:45:00,52.98,52.98,52.84,52.84,115026.371899899,28.4462,28.4462,28.371,28.371,115026.3719
2008-04-22 12:50:00,52.85,52.9,52.84,52.9,29962.967119290763,28.3764,28.4032,28.371,28.4032,29962.9671
2008-04-22 12:55:00,52.9,52.91,52.84,52.86,33666.25519021434,28.4032,28.4086,28.371,28.3817,33666.2552
2008-04-22 13:00:00,52.86,52.94,52.84,52.92,38155.08921557625,28.3817,28.4247,28.371,28.414,38155.0892
2008-04-22 13:05:00,52.93,52.98,52.9,52.98,41072.8313320615,28.4193,28.4462,28.4032,28.4462,41072.8313
2008-04-22 13:10:00,52.98,52.99,52.89,52.99,34451.80114465267,28.4462,28.4515,28.3978,28.4515,34451.8011
2008-04-22 13:15:00,52.99,53.04,52.95,53.03,59701.49253731343,28.4515,28.4784,28.4301,28.473,59701.4925
2008-04-22 13:20:00,53.03,53.07,53.02,53.05,45786.1070586915,28.473,28.4945,28.4676,28.4838,45786.1071
2008-04-22 13:25:00,53.05,53.12,53.05,53.09,51172.7078891258,28.4838,28.5213,28.4838,28.5052,51172.7079
2008-04-22 13:30:00,53.09,53.1,53.01,53.02,38491.7517674784,28.5052,28.5106,28.4623,28.4676,38491.7518
2008-04-22 13:35:00,53.02,53.09,53.01,53.05,29177.42116485243,28.4676,28.5052,28.4623,28.4838,29177.4212
2008-04-22 13:40:00,53.05,53.07,52.95,53.02,40399.50622825721,28.4838,28.4945,28.4301,28.4676,40399.5062
2008-04-22 13:45:00,52.99,53.04,52.98,53.04,22219.728425541463,28.4515,28.4784,28.4462,28.4784,22219.7284
2008-04-22 13:50:00,53.04,53.12,53.03,53.1,36920.65985860173,28.4784,28.5213,28.473,28.5106,36920.6599
2008-04-22 13:55:00,53.12,53.15,53.11,53.12,21321.961620469083,28.5213,28.5374,28.516,28.5213,21321.9616
2008-04-22 14:00:00,53.12,53.12,53.02,53.07,37145.10155986982,28.5213,28.5213,28.4676,28.4945,37145.1016
2008-04-22 14:05:00,53.06,53.1,53.01,53.07,43092.80664347435,28.4891,28.5106,28.4623,28.4945,43092.8066
2008-04-22 14:10:00,53.06,53.11,53.01,53.07,29401.86286612052,28.4891,28.516,28.4623,28.4945,29401.8629
2008-04-22 14:15:00,53.07,53.1,53.0,53.02,36359.55560543149,28.4945,28.5106,28.4569,28.4676,36359.5556
2008-04-22 14:20:00,53.03,53.15,53.03,53.15,31646.27987880148,28.473,28.5374,28.473,28.5374,31646.2799
2008-04-22 14:25:00,53.15,53.15,53.06,53.09,33329.5926383122,28.5374,28.5374,28.4891,28.5052,33329.5926
2008-04-22 14:30:00,53.1,53.15,53.06,53.11,39726.18112445292,28.5106,28.5374,28.4891,28.516,39726.1811
2008-04-22 14:35:00,53.11,53.16,53.07,53.07,36583.99730669958,28.516,28.5428,28.4945,28.4945,36583.9973
2008-04-22 14:40:00,53.08,53.11,53.07,53.08,42419.48153967007,28.4999,28.516,28.4945,28.4999,42419.4815
2008-04-22 14:45:00,53.07,53.12,53.07,53.1,40287.28537762316,28.4945,28.5213,28.4945,28.5106,40287.2854
2008-04-22 14:50:00,53.1,53.13,53.04,53.05,44439.45685108293,28.5106,28.5267,28.4784,28.4838,44439.4569
2008-04-22 14:55:00,53.06,53.07,52.99,53.06,38603.97261811244,28.4891,28.4945,28.4515,28.4891,38603.9726
2008-04-22 15:00:00,53.07,53.07,53.0,53.05,49040.51172707889,28.4945,28.4945,28.4569,28.4838,49040.5117
2008-04-22 15:05:00,53.05,53.13,53.01,53.1,84614.52137807204,28.4838,28.5267,28.4623,28.5106,84614.5214
2008-04-22 15:10:00,53.11,53.18,53.1,53.17,82931.20861856133,28.516,28.5536,28.5106,28.5482,82931.2086
2008-04-22 15:15:00,53.17,53.21,53.11,53.12,56334.867018292,28.5482,28.5697,28.516,28.5213,56334.867
2008-04-22 15:20:00,53.12,53.15,53.07,53.07,56559.30871956009,28.5213,28.5374,28.4945,28.4945,56559.3087
2008-04-22 15:25:00,53.08,53.15,53.03,53.11,85736.72988441252,28.4999,28.5374,28.473,28.516,85736.7299
2008-04-22 15:30:00,53.11,53.14,53.02,53.05,78330.15374256537,28.516,28.5321,28.4676,28.4838,78330.1537
2008-04-22 15:35:00,53.05,53.13,53.04,53.07,85848.95073504657,28.4838,28.5267,28.4784,28.4945,85848.9507
2008-04-22 15:40:00,53.08,53.12,53.07,53.12,98417.68600605991,28.4999,28.5213,28.4945,28.5213,98417.686
2008-04-22 15:45:00,53.12,53.13,53.09,53.1,113567.50084165638,28.5213,28.5267,28.5052,28.5106,113567.5008
2008-04-22 15:50:00,53.11,53.15,53.1,53.15,124789.58590506116,28.516,28.5374,28.5106,28.5374,124789.5859
2008-04-22 15:55:00,53.14,53.19,53.09,53.18,187857.703961396,28.5321,28.5589,28.5052,28.5536,187857.704
2008-04-23 09:30:00,52.49,53.89,52.49,53.47,212995.17450342272,28.1831,28.9348,28.1831,28.7093,212995.1745
2008-04-23 09:35:00,53.47,53.47,53.01,53.02,197845.35966782627,28.7093,28.7093,28.4623,28.4676,197845.3597
2008-04-23 09:40:00,53.01,53.15,52.85,53.01,125799.5735607676,28.4623,28.5374,28.3764,28.4623,125799.5736
2008-04-23 09:45:00,52.99,52.99,52.73,52.79,111547.52553024353,28.4515,28.4515,28.3119,28.3442,111547.5255
2008-04-23 09:50:00,52.79,52.8,52.69,52.8,95051.06048703849,28.3442,28.3495,28.2905,28.3495,95051.0605
2008-04-23 09:55:00,52.8,52.8,52.71,52.72,82706.76691729322,28.3495,28.3495,28.3012,28.3066,82706.7669
2008-04-23 10:00:00,52.72,52.81,52.71,52.75,71821.34440579059,28.3066,28.3549,28.3012,28.3227,71821.3444
2008-04-23 10:05:00,52.74,52.91,52.74,52.84,126360.67781393784,28.3173,28.4086,28.3173,28.371,126360.6778
2008-04-23 10:10:00,52.84,52.84,52.73,52.84,62843.67635506677,28.371,28.371,28.3119,28.371,62843.6764
2008-04-23 10:15:00,52.82,53.0,52.82,52.98,69015.8231399394,28.3603,28.4569,28.3603,28.4462,69015.8231
2008-04-23 10:20:00,52.98,53.05,52.93,52.95,97632.14005162158,28.4462,28.4838,28.4193,28.4301,97632.1401
2008-04-23 10:25:00,52.94,53.09,52.94,53.06,112445.2923353159,28.4247,28.5052,28.4247,28.4891,112445.2923
2008-04-23 10:30:00,53.07,53.15,52.98,53.0,96285.489844013,28.4945,28.5374,28.4462,28.4569,96285.4898
2008-04-23 10:35:00,52.99,53.17,52.99,53.1,91684.43496801706,28.4515,28.5482,28.4515,28.5106,91684.435
2008-04-23 10:40:00,53.08,53.13,52.92,52.92,141173.83009763213,28.4999,28.5267,28.414,28.414,141173.8301
2008-04-23 10:45:00,52.91,53.03,52.89,52.98,90113.3430591404,28.4086,28.473,28.3978,28.4462,90113.3431
2008-04-23 10:50:00,52.99,53.11,52.97,53.07,82818.98776792728,28.4515,28.516,28.4408,28.4945,82818.9878
2008-04-23 10:55:00,53.07,53.09,52.97,52.97,112894.17573785209,28.4945,28.5052,28.4408,28.4408,112894.1757
2008-04-23 11:00:00,52.96,53.03,52.92,52.98,75524.63247671416,28.4354,28.473,28.414,28.4462,75524.6325
2008-04-23 11:05:00,52.99,53.03,52.89,52.92,64526.98911457748,28.4515,28.473,28.3978,28.414,64526.9891
2008-04-23 11:10:00,52.92,52.93,52.79,52.9,64078.105712041295,28.414,28.4193,28.3442,28.4032,64078.1057
2008-04-23 11:15:00,52.9,52.93,52.83,52.84,48367.1866232746,28.4032,28.4193,28.3656,28.371,48367.1866
2008-04-23 11:20:00,52.85,52.88,52.84,52.87,56447.08786892604,28.3764,28.3925,28.371,28.3871,56447.0879
2008-04-23 11:25:00,52.88,52.89,52.84,52.87,50836.04533722365,28.3925,28.3978,28.371,28.3871,50836.0453
2008-04-23 11:30:00,52.88,52.88,52.76,52.84,98417.68600605991,28.3925,28.3925,28.328,28.371,98417.686
2008-04-23 11:35:00,52.84,52.89,52.83,52.85,79227.92054763775,28.371,28.3978,28.3656,28.3764,79227.9205
2008-04-23 11:40:00,52.86,52.9,52.83,52.9,76646.84098305464,28.3817,28.4032,28.3656,28.4032,76646.841
2008-04-23 11:45:00,52.9,52.93,52.88,52.91,41858.37728649983,28.4032,28.4193,28.3925,28.4086,41858.3773
2008-04-23 11:50:00,52.93,52.97,52.88,52.93,56783.75042082819,28.4193,28.4408,28.3925,28.4193,56783.7504
2008-04-23 11:55:00,52.95,52.99,52.77,52.82,43878.352597912686,28.4301,28.4515,28.3334,28.3603,43878.3526
2008-04-23 12:00:00,52.83,52.9,52.83,52.86,97968.80260352373,28.3656,28.4032,28.3656,28.3817,97968.8026
2008-04-23 12:05:00,52.86,52.89,52.82,52.89,51509.37044102794,28.3817,28.3978,28.3603,28.3978,51509.3704
2008-04-23 12:10:00,52.88,52.89,52.82,52.82,66098.08102345416,28.3925,28.3978,28.3603,28.3603,66098.081
2008-04-23 12:15:00,52.82,52.91,52.7,52.7,63404.78060823701,28.3603,28.4086,28.2958,28.2958,63404.7806
2008-04-23 12:20:00,52.7,52.74,52.61,52.66,68118.05633486701,28.2958,28.3173,28.2475,28.2744,68118.0563
2008-04-23 12:25:00,52.66,52.75,52.63,52.73,57793.73807653462,28.2744,28.3227,28.2582,28.3119,57793.7381
2008-04-23 12:30:00,52.73,52.82,52.59,52.6,72045.78610705868,28.3119,28.3603,28.2368,28.2421,72045.7861
2008-04-23 12:35:00,52.61,52.64,52.53,52.57,105038.71619346876,28.2475,28.2636,28.2046,28.226,105038.7162
2008-04-23 12:40:00,52.57,52.62,52.55,52.59,34788.46369655482,28.226,28.2529,28.2153,28.2368,34788.4637
2008-04-23 12:45:00,52.58,52.6,52.56,52.57,49938.27853215127,28.2314,28.2421,28.2207,28.226,49938.2785
2008-04-23 12:50:00,52.56,52.58,52.52,52.53,52182.69554483223,28.2207,28.2314,28.1992,28.2046,52182.6955
2008-04-23 12:55:00,52.53,52.55,52.43,52.51,59701.49253731343,28.2046,28.2153,28.1509,28.1938,59701.4925
2008-04-23 13:00:00,52.52,52.52,52.43,52.47,62507.01380316463,28.1992,28.1992,28.1509,28.1723,62507.0138
2008-04-23 13:05:00,52.46,52.55,52.43,52.54,62731.45550443272,28.167,28.2153,28.1509,28.2099,62731.4555
2008-04-23 13:10:00,52.55,52.62,52.54,52.59,46459.43216249579,28.2153,28.2529,28.2099,28.2368,46459.4322
2008-04-23 13:15:00,52.58,52.59,52.56,52.57,50836.04533722365,28.2314,28.2368,28.2207,28.226,50836.0453
2008-04-23 13:20:00,52.57,52.73,52.57,52.73,38042.8683649422,28.226,28.3119,28.226,28.3119,38042.8684
2008-04-23 13:25:00,52.73,52.74,52.71,52.74,40736.16878015935,28.3119,28.3173,28.3012,28.3173,40736.1688
2008-04-23 13:30:00,52.74,52.76,52.71,52.76,45673.886208057454,28.3173,28.328,28.3012,28.328,45673.8862
2008-04-23 13:35:00,52.76,52.76,52.7,52.72,87420.04264392324,28.328,28.328,28.2958,28.3066,87420.0426
2008-04-23 13:40:00,52.72,52.73,52.68,52.7,37818.42666367411,28.3066,28.3119,28.2851,28.2958,37818.4267
2008-04-23 13:45:00,52.69,52.78,52.68,52.78,52631.57894736842,28.2905,28.3388,28.2851,28.3388,52631.5789
2008-04-23 13:50:00,52.78,52.87,52.77,52.86,57120.41297273033,28.3388,28.3871,28.3334,28.3817,57120.413
2008-04-23 13:55:00,52.86,52.9,52.85,52.88,65761.41847155201,28.3817,28.4032,28.3764,28.3925,65761.4185
2008-04-23 14:00:00,52.87,52.91,52.83,52.86,75749.07417798227,28.3871,28.4086,28.3656,28.3817,75749.0742
2008-04-23 14:05:00,52.85,52.85,52.81,52.82,38155.08921557625,28.3764,28.3764,28.3549,28.3603,38155.0892
2008-04-23 14:10:00,52.81,52.9,52.78,52.86,76646.84098305464,28.3549,28.4032,28.3388,28.3817,76646.841
2008-04-23 14:15:00,52.85,52.97,52.84,52.95,106385.36640107732,28.3764,28.4408,28.371,28.4301,106385.3664
2008-04-23 14:20:00,52.94,52.97,52.91,52.93,72045.78610705868,28.4247,28.4408,28.4086,28.4193,72045.7861
2008-04-23 14:25:00,52.93,52.95,52.86,52.86,93031.08517562565,28.4193,28.4301,28.3817,28.3817,93031.0852
2008-04-23 14:30:00,52.86,52.96,52.85,52.94,100213.21961620467,28.3817,28.4354,28.3764,28.4247,100213.2196
2008-04-23 14:35:00,52.93,53.04,52.89,52.89,83267.87117046346,28.4193,28.4784,28.3978,28.3978,83267.8712
2008-04-23 14:40:00,52.89,52.99,52.88,52.98,55437.100213219615,28.3978,28.4515,28.3925,28.4462,55437.1002
2008-04-23 14:45:00,52.98,52.98,52.9,52.9,73392.43631466725,28.4462,28.4462,28.4032,28.4032,73392.4363
2008-04-23 14:50:00,52.9,52.93,52.88,52.9,63741.44316013915,28.4032,28.4193,28.3925,28.4032,63741.4432
2008-04-23 14:55:00,52.89,52.9,52.82,52.82,80686.79160588037,28.3978,28.4032,28.3603,28.3603,80686.7916
2008-04-23 15:00:00,52.83,52.88,52.82,52.87,104365.39108966444,28.3656,28.3925,28.3603,28.3871,104365.3911
2008-04-23 15:05:00,52.87,52.93,52.86,52.92,102345.4157782516,28.3871,28.4193,28.3817,28.414,102345.4158
2008-04-23 15:10:00,52.94,52.95,52.9,52.92,74626.86567164179,28.4247,28.4301,28.4032,28.414,74626.8657
2008-04-23 15:15:00,52.92,52.93,52.92,52.93,42868.36494220626,28.414,28.4193,28.414,28.4193,42868.3649
2008-04-23 15:20:00,52.92,53.02,52.92,52.98,94714.39793513634,28.414,28.4676,28.414,28.4462,94714.3979
2008-04-23 15:25:00,52.97,53.01,52.86,52.9,115699.69700370327,28.4408,28.4623,28.3817,28.4032,115699.697
2008-04-23 15:30:00,52.9,52.95,52.88,52.91,147121.53518123666,28.4032,28.4301,28.3925,28.4086,147121.5352
2008-04-23 15:35:00,52.9,52.93,52.77,52.93,137807.2045786107,28.4032,28.4193,28.3334,28.4193,137807.2046
2008-04-23 15:40:00,52.93,52.94,52.84,52.93,147682.6394344069,28.4193,28.4247,28.371,28.4193,147682.6394
2008-04-23 15:45:00,52.93,52.93,52.88,52.9,117719.67231511614,28.4193,28.4193,28.3925,28.4032,117719.6723
2008-04-23 15:50:00,52.9,52.94,52.88,52.91,139602.73818875547,28.4032,28.4247,28.3925,28.4086,139602.7382
2008-04-23 15:55:00,52.92,52.99,52.89,52.97,170126.80956121648,28.414,28.4515,28.3978,28.4408,170126.8096
2008-04-24 09:30:00,52.93,53.55,52.93,53.47,111771.9672315116,28.4193,28.7522,28.4193,28.7093,111771.9672
2008-04-24 09:35:00,53.44,53.55,53.2,53.5,52519.35809673437,28.6932,28.7522,28.5643,28.7254,52519.3581
2008-04-24 09:40:00,53.48,53.57,53.46,53.54,48367.1866232746,28.7146,28.763,28.7039,28.7468,48367.1866
2008-04-24 09:45:00,53.54,53.56,53.17,53.2,188531.0290652003,28.7468,28.7576,28.5482,28.5643,188531.0291
2008-04-24 09:50:00,53.21,53.37,53.14,53.33,80799.01245651442,28.5697,28.6556,28.5321,28.6341,80799.0125
2008-04-24 09:55:00,53.34,53.44,53.33,53.39,41970.59813713388,28.6395,28.6932,28.6341,28.6663,41970.5981
2008-04-24 10:00:00,53.39,53.39,53.07,53.11,99652.11536303443,28.6663,28.6663,28.4945,28.516,99652.1154
2008-04-24 10:05:00,53.15,53.23,53.11,53.23,82257.88351475704,28.5374,28.5804,28.516,28.5804,82257.8835
2008-04-24 10:10:00,53.22,53.5,53.19,53.45,50611.60363595556,28.575,28.7254,28.5589,28.6985,50611.6036
2008-04-24 10:15:00,53.44,53.64,53.4,53.55,61945.90954999439,28.6932,28.8005,28.6717,28.7522,61945.9095
2008-04-24 10:20:00,53.55,53.63,53.47,53.61,34564.02199528672,28.7522,28.7952,28.7093,28.7844,34564.022
2008-04-24 10:25:00,53.61,53.62,53.46,53.46,61048.14274492201,28.7844,28.7898,28.7039,28.7039,61048.1427
2008-04-24 10:30:00,53.46,53.53,53.27,53.34,57905.95892716866,28.7039,28.7415,28.6019,28.6395,57905.9589
2008-04-24 10:35:00,53.33,53.42,53.33,53.41,21321.961620469083,28.6341,28.6824,28.6341,28.677,21321.9616
2008-04-24 10:40:00,53.41,53.42,53.34,53.37,23454.15778251599,28.677,28.6824,28.6395,28.6556,23454.1578
2008-04-24 10:45:00,53.37,53.39,53.3,53.32,16720.906744473123,28.6556,28.6663,28.618,28.6287,16720.9067
2008-04-24 10:50:00,53.31,53.36,53.26,53.33,31534.05902816743,28.6234,28.6502,28.5965,28.6341,31534.059
2008-04-24 10:55:00,53.31,53.39,53.31,53.38,30748.513073729097,28.6234,28.6663,28.6234,28.6609,30748.5131
2008-04-24 11:00:00,53.38,53.47,53.32,53.42,32431.82583323981,28.6609,28.7093,28.6287,28.6824,32431.8258
2008-04-24 11:05:00,53.43,53.47,53.34,53.47,259903.4900684547,28.6878,28.7093,28.6395,28.7093,259903.4901
2008-04-24 11:10:00,53.47,53.48,53.39,53.41,71933.56525642464,28.7093,28.7146,28.6663,28.677,71933.5653
2008-04-24 11:15:00,53.44,53.49,53.36,53.49,88991.13455279991,28.6932,28.72,28.6502,28.72,88991.1346
2008-04-24 11:20:00,53.5,53.51,53.31,53.46,96846.59409718325,28.7254,28.7307,28.6234,28.7039,96846.5941
2008-04-24 11:25:00,53.47,53.53,53.44,53.51,39613.96027381888,28.7093,28.7415,28.6932,28.7307,39613.9603
2008-04-24 11:30:00,53.51,53.56,53.45,53.52,96061.04814274493,28.7307,28.7576,28.6985,28.7361,96061.0481
2008-04-24 11:35:00,53.51,53.54,53.39,53.43,66546.96442599034,28.7307,28.7468,28.6663,28.6878,66546.9644
2008-04-24 11:40:00,53.44,53.56,53.4,53.54,48030.524071372456,28.6932,28.7576,28.6717,28.7468,48030.5241
2008-04-24 11:45:00,53.53,53.56,53.47,53.56,77432.38693749298,28.7415,28.7576,28.7093,28.7576,77432.3869
2008-04-24 11:50:00,53.56,53.57,53.47,53.47,49377.17427898103,28.7576,28.763,28.7093,28.7093,49377.1743
2008-04-24 11:55:00,53.48,53.53,53.41,53.52,63965.88486140725,28.7146,28.7415,28.677,28.7361,63965.8849
2008-04-24 12:00:00,53.53,53.64,53.46,53.63,140612.7258444619,28.7415,28.8005,28.7039,28.7952,140612.7258
2008-04-24 12:05:00,53.64,53.83,53.57,53.73,62507.01380316463,28.8005,28.9026,28.763,28.8489,62507.0138
2008-04-24 12:10:00,53.73,53.82,53.6,53.81,104926.49534283468,28.8489,28.8972,28.7791,28.8918,104926.4953
2008-04-24 12:15:00,53.82,53.87,53.77,53.84,62731.45550443272,28.8972,28.924,28.8703,28.9079,62731.4555
2008-04-24 12:20:00,53.84,53.91,53.73,53.88,95724.38559084278,28.9079,28.9455,28.8489,28.9294,95724.3856
2008-04-24 12:25:00,53.88,53.96,53.78,53.82,38603.97261811244,28.9294,28.9724,28.8757,28.8972,38603.9726
2008-04-24 12:30:00,53.81,53.84,53.77,53.8,48030.524071372456,28.8918,28.9079,28.8703,28.8864,48030.5241
2008-04-24 12:35:00,53.8,53.84,53.79,53.82,47806.08237010436,28.8864,28.9079,28.8811,28.8972,47806.0824
2008-04-24 12:40:00,53.83,53.87,53.8,53.85,112220.8506340478,28.9026,28.924,28.8864,28.9133,112220.8506
2008-04-24 12:45:00,53.84,53.88,53.81,53.81,53641.56660307485,28.9079,28.9294,28.8918,28.8918,53641.5666
2008-04-24 12:50:00,53.81,53.82,53.69,53.72,37706.20581304006,28.8918,28.8972,28.8274,28.8435,37706.2058
2008-04-24 12:55:00,53.72,53.76,53.47,53.72,72943.55291213107,28.8435,28.865,28.7093,28.8435,72943.5529
2008-04-24 13:00:00,53.73,53.93,53.73,53.92,34564.02199528672,28.8489,28.9562,28.8489,28.9509,34564.022
2008-04-24 13:05:00,53.92,53.95,53.88,53.9,59589.271686679385,28.9509,28.967,28.9294,28.9401,59589.2717
2008-04-24 13:10:00,53.9,53.93,53.9,53.91,35461.78880035911,28.9401,28.9562,28.9401,28.9455,35461.7888
2008-04-24 13:15:00,53.91,53.92,53.82,53.88,64863.65166647963,28.9455,28.9509,28.8972,28.9294,64863.6517
2008-04-24 13:20:00,53.88,53.91,53.84,53.88,56671.529570194136,28.9294,28.9455,28.9079,28.9294,56671.5296
2008-04-24 13:25:00,53.86,53.87,53.8,53.82,58354.84232970486,28.9187,28.924,28.8864,28.8972,58354.8423
2008-04-24 13:30:00,53.82,53.84,53.77,53.78,47020.53641566603,28.8972,28.9079,28.8703,28.8757,47020.5364
2008-04-24 13:35:00,53.78,53.8,53.66,53.72,35574.00965099315,28.8757,28.8864,28.8113,28.8435,35574.0097
2008-04-24 13:40:00,53.72,53.76,53.72,53.73,31534.05902816743,28.8435,28.865,28.8435,28.8489,31534.059
2008-04-24 13:45:00,53.72,53.74,53.69,53.69,48142.7449220065,28.8435,28.8542,28.8274,28.8274,48142.7449
2008-04-24 13:50:00,53.69,53.69,53.64,53.67,49489.39512961508,28.8274,28.8274,28.8005,28.8166,49489.3951
2008-04-24 13:55:00,53.67,53.77,53.65,53.77,159016.94534844573,28.8166,28.8703,28.8059,28.8703,159016.9453
2008-04-24 14:00:00,53.76,53.83,53.72,53.81,82370.10436539109,28.865,28.9026,28.8435,28.8918,82370.1044
2008-04-24 14:05:00,53.8,53.85,53.79,53.8,58915.9465828751,28.8864,28.9133,28.8811,28.8864,58915.9466
2008-04-24 14:10:00,53.81,53.88,53.78,53.84,38379.53091684435,28.8918,28.9294,28.8757,28.9079,38379.5309
2008-04-24 14:15:00,53.85,53.91,53.83,53.88,64863.65166647963,28.9133,28.9455,28.9026,28.9294,64863.6517
2008-04-24 14:20:00,53.87,53.91,53.85,53.91,29401.86286612052,28.924,28.9455,28.9133,28.9455,29401.8629
2008-04-24 14:25:00,53.9,53.92,53.88,53.9,61721.46784872629,28.9401,28.9509,28.9294,28.9401,61721.4678
2008-04-24 14:30:00,53.91,53.92,53.88,53.91,63517.001458871055,28.9455,28.9509,28.9294,28.9455,63517.0015
2008-04-24 14:35:00,53.91,53.94,53.85,53.88,61272.5844461901,28.9455,28.9616,28.9133,28.9294,61272.5844
2008-04-24 14:40:00,53.88,53.88,53.73,53.81,89215.576254068,28.9294,28.9294,28.8489,28.8918,89215.5763
2008-04-24 14:45:00,53.82,53.91,53.8,53.83,41185.052182695545,28.8972,28.9455,28.8864,28.9026,41185.0522
2008-04-24 14:50:00,53.83,53.87,53.77,53.87,38828.414319380536,28.9026,28.924,28.8703,28.924,38828.4143
2008-04-24 14:55:00,53.88,53.89,53.78,53.8,60935.92189428795,28.9294,28.9348,28.8757,28.8864,60935.9219
2008-04-24 15:00:00,53.79,53.88,53.74,53.88,62955.897205700814,28.8811,28.9294,28.8542,28.9294,62955.8972
2008-04-24 15:05:00,53.88,53.92,53.86,53.88,83043.42946919537,28.9294,28.9509,28.9187,28.9294,83043.4295
2008-04-24 15:10:00,53.88,53.91,53.8,53.85,83155.65031982942,28.9294,28.9455,28.8864,28.9133,83155.6503
2008-04-24 15:15:00,53.86,53.88,53.73,53.8,88542.25115026372,28.9187,28.9294,28.8489,28.8864,88542.2512
2008-04-24 15:20:00,53.8,53.85,53.72,53.72,100774.32386937492,28.8864,28.9133,28.8435,28.8435,100774.3239
2008-04-24 15:25:00,53.73,53.87,53.72,53.84,73504.65716530131,28.8489,28.924,28.8435,28.9079,73504.6572
2008-04-24 15:30:00,53.84,53.97,53.83,53.91,94826.6187857704,28.9079,28.9777,28.9026,28.9455,94826.6188
2008-04-24 15:35:00,53.91,53.99,53.9,53.97,190326.56267534508,28.9455,28.9885,28.9401,28.9777,190326.5627
2008-04-24 15:40:00,53.96,54.05,53.84,53.87,249018.06755695207,28.9724,29.0207,28.9079,28.924,249018.0676
2008-04-24 15:45:00,53.87,53.89,53.72,53.73,193132.08394119627,28.924,28.9348,28.8435,28.8489,193132.0839
2008-04-24 15:50:00,53.72,53.91,53.72,53.85,251935.80967343727,28.8435,28.9455,28.8435,28.9133,251935.8097
2008-04-24 15:55:00,53.85,53.85,53.63,53.63,331500.3927729772,28.9133,28.9133,28.7952,28.7952,331500.3928
2008-04-25 09:30:00,53.8,54.19,53.8,54.08,60150.37593984962,28.8864,29.0958,28.8864,29.0368,60150.3759
2008-04-25 09:35:00,54.08,54.11,53.95,54.08,46234.990461227695,29.0368,29.0529,28.967,29.0368,46234.9905
2008-04-25 09:40:00,54.04,54.19,53.91,54.03,50499.38278532151,29.0153,29.0958,28.9455,29.0099,50499.3828
2008-04-25 09:45:00,54.03,54.05,53.97,53.99,36247.33475479744,29.0099,29.0207,28.9777,28.9885,36247.3348
2008-04-25 09:50:00,53.98,54.06,53.77,53.78,40175.06452698911,28.9831,29.026,28.8703,28.8757,40175.0645
2008-04-25 09:55:00,53.78,53.86,53.64,53.75,83716.75457299966,28.8757,28.9187,28.8005,28.8596,83716.7546
2008-04-25 10:00:00,53.78,53.86,53.65,53.68,45673.886208057454,28.8757,28.9187,28.8059,28.822,45673.8862
2008-04-25 10:05:00,53.68,53.83,53.64,53.8,35349.56794972506,28.822,28.9026,28.8005,28.8864,35349.5679
2008-04-25 10:10:00,53.79,53.9,53.79,53.88,35237.34709909101,28.8811,28.9401,28.8811,28.9294,35237.3471
2008-04-25 10:15:00,53.88,53.88,53.72,53.8,29626.30456738862,28.9294,28.9294,28.8435,28.8864,29626.3046
2008-04-25 10:20:00,53.8,53.84,53.79,53.83,33217.37178767815,28.8864,28.9079,28.8811,28.9026,33217.3718
2008-04-25 10:25:00,53.84,53.89,53.82,53.83,32992.93008641005,28.9079,28.9348,28.8972,28.9026,32992.9301
2008-04-25 10:30:00,53.83,53.85,53.77,53.79,25137.470542026706,28.9026,28.9133,28.8703,28.8811,25137.4705
2008-04-25 10:35:00,53.79,53.79,53.52,53.56,30299.629671192903,28.8811,28.8811,28.7361,28.7576,30299.6297
2008-04-25 10:40:00,53.55,53.74,53.54,53.71,22780.832678711704,28.7522,28.8542,28.7468,28.8381,22780.8327
2008-04-25 10:45:00,53.7,53.77,53.69,53.73,65873.63932218606,28.8328,28.8703,28.8274,28.8489,65873.6393
2008-04-25 10:50:00,53.73,53.8,53.65,53.72,101110.98642127706,28.8489,28.8864,28.8059,28.8435,101110.9864
2008-04-25 10:55:00,53.72,53.78,53.68,53.77,50723.824486589605,28.8435,28.8757,28.822,28.8703,50723.8245
2008-04-25 11:00:00,53.77,53.83,53.76,53.77,73504.65716530131,28.8703,28.9026,28.865,28.8703,73504.6572
2008-04-25 11:05:00,53.76,53.84,53.76,53.83,72831.33206149703,28.865,28.9079,28.865,28.9026,72831.3321
2008-04-25 11:10:00,53.83,53.83,53.75,53.79,275165.5257546852,28.9026,28.9026,28.8596,28.8811,275165.5258
2008-04-25 11:15:00,53.79,53.8,53.64,53.73,239367.07440242395,28.8811,28.8864,28.8005,28.8489,239367.0744
2008-04-25 11:20:00,53.73,53.78,53.72,53.74,91908.87666928516,28.8489,28.8757,28.8435,28.8542,91908.8767
2008-04-25 11:25:00,53.74,53.81,53.73,53.8,32544.04668387386,28.8542,28.8918,28.8489,28.8864,32544.0467
2008-04-25 11:30:00,53.81,53.92,53.81,53.85,30748.513073729097,28.8918,28.9509,28.8918,28.9133,30748.5131
2008-04-25 11:35:00,53.85,53.88,53.76,53.77,47806.08237010436,28.9133,28.9294,28.865,28.8703,47806.0824
2008-04-25 11:40:00,53.8,53.97,53.78,53.93,37593.984962406015,28.8864,28.9777,28.8757,28.9562,37593.985
2008-04-25 11:45:00,53.93,53.98,53.88,53.89,61833.68869936034,28.9562,28.9831,28.9294,28.9348,61833.6887
2008-04-25 11:50:00,53.89,54.0,53.88,53.96,63965.88486140725,28.9348,28.9938,28.9294,28.9724,63965.8849
2008-04-25 11:55:00,53.97,54.05,53.86,53.99,69801.36909437773,28.9777,29.0207,28.9187,28.9885,69801.3691
2008-04-25 12:00:00,53.99,54.0,53.86,53.9,70811.35675008416,28.9885,28.9938,28.9187,28.9401,70811.3568
2008-04-25 12:05:00,53.89,53.97,53.85,53.88,87868.92604645943,28.9348,28.9777,28.9133,28.9294,87868.926
2008-04-25 12:10:00,53.88,53.98,53.87,53.9,45000.56110425317,28.9294,28.9831,28.924,28.9401,45000.5611
2008-04-25 12:15:00,53.9,53.91,53.84,53.88,23678.599483784084,28.9401,28.9455,28.9079,28.9294,23678.5995
2008-04-25 12:20:00,53.88,53.89,53.78,53.82,49040.51172707889,28.9294,28.9348,28.8757,28.8972,49040.5117
2008-04-25 12:25:00,53.84,53.86,53.83,53.84,12793.17697228145,28.9079,28.9187,28.9026,28.9079,12793.177
2008-04-25 12:30:00,53.83,53.85,53.72,53.74,21434.18247110313,28.9026,28.9133,28.8435,28.8542,21434.1825
2008-04-25 12:35:00,53.73,53.8,53.73,53.8,13129.839524183591,28.8489,28.8864,28.8489,28.8864,13129.8395
2008-04-25 12:40:00,53.8,53.84,53.75,53.84,19526.42801032432,28.8864,28.9079,28.8596,28.9079,19526.428
2008-04-25 12:45:00,53.84,53.89,53.83,53.83,28952.97946358433,28.9079,28.9348,28.9026,28.9026,28952.9795
2008-04-25 12:50:00,53.84,53.85,53.77,53.8,30411.85052182696,28.9079,28.9133,28.8703,28.8864,30411.8505
2008-04-25 12:55:00,53.8,53.81,53.77,53.78,12680.9561216474,28.8864,28.8918,28.8703,28.8757,12680.9561
2008-04-25 13:00:00,53.78,53.85,53.78,53.81,15037.593984962405,28.8757,28.9133,28.8757,28.8918,15037.594
2008-04-25 13:05:00,53.81,53.85,53.78,53.84,15598.698238132643,28.8918,28.9133,28.8757,28.9079,15598.6982
2008-04-25 13:10:00,53.83,53.84,53.77,53.8,22107.507574907417,28.9026,28.9079,28.8703,28.8864,22107.5076
2008-04-25 13:15:00,53.8,53.83,53.76,53.81,36022.89305352934,28.8864,28.9026,28.865,28.8918,36022.8931
2008-04-25 13:20:00,53.81,53.85,53.78,53.83,21995.28672427337,28.8918,28.9133,28.8757,28.9026,21995.2867
2008-04-25 13:25:00,53.84,53.88,53.8,53.87,34339.580294018626,28.9079,28.9294,28.8864,28.924,34339.5803
2008-04-25 13:30:00,53.87,53.87,53.77,53.8,32880.709235776005,28.924,28.924,28.8703,28.8864,32880.7092
2008-04-25 13:35:00,53.82,53.89,53.79,53.85,26147.458197733136,28.8972,28.9348,28.8811,28.9133,26147.4582
2008-04-25 13:40:00,53.86,53.89,53.83,53.89,16384.24419257098,28.9187,28.9348,28.9026,28.9348,16384.2442
2008-04-25 13:45:00,53.88,53.88,53.79,53.8,33329.5926383122,28.9294,28.9294,28.8811,28.8864,33329.5926
2008-04-25 13:50:00,53.8,53.85,53.79,53.8,30411.85052182696,28.8864,28.9133,28.8811,28.8864,30411.8505
2008-04-25 13:55:00,53.81,53.97,53.8,53.96,51397.14959039389,28.8918,28.9777,28.8864,28.9724,51397.1496
2008-04-25 14:00:00,53.97,54.03,53.96,54.01,35461.78880035911,28.9777,29.0099,28.9724,28.9992,35461.7888
2008-04-25 14:05:00,54.02,54.08,54.01,54.06,29850.74626865672,29.0046,29.0368,28.9992,29.026,29850.7463
2008-04-25 14:10:00,54.05,54.1,54.03,54.05,53866.00830434294,29.0207,29.0475,29.0099,29.0207,53866.0083
2008-04-25 14:15:00,54.05,54.1,54.01,54.1,48367.1866232746,29.0207,29.0475,28.9992,29.0475,48367.1866
2008-04-25 14:20:00,54.1,54.15,54.1,54.1,52182.69554483223,29.0475,29.0744,29.0475,29.0475,52182.6955
2008-04-25 14:25:00,54.1,54.19,54.09,54.14,50050.49938278532,29.0475,29.0958,29.0422,29.069,50050.4994
2008-04-25 14:30:00,54.14,54.18,54.08,54.1,59140.38828414319,29.069,29.0905,29.0368,29.0475,59140.3883
2008-04-25 14:35:00,54.1,54.13,54.05,54.1,44102.79429918079,29.0475,29.0636,29.0207,29.0475,44102.7943
2008-04-25 14:40:00,54.11,54.19,54.1,54.18,33778.476040848385,29.0529,29.0958,29.0475,29.0905,33778.476
2008-04-25 14:45:00,54.19,54.23,54.13,54.16,56334.867018292,29.0958,29.1173,29.0636,29.0797,56334.867
2008-04-25 14:50:00,54.16,54.28,54.16,54.25,47132.75726630008,29.0797,29.1442,29.0797,29.1281,47132.7573
2008-04-25 14:55:00,54.26,54.32,54.23,54.29,72494.66950959488,29.1334,29.1656,29.1173,29.1495,72494.6695
2008-04-25 15:00:00,54.29,54.42,54.29,54.35,109190.88766692852,29.1495,29.2193,29.1495,29.1818,109190.8877
2008-04-25 15:05:00,54.35,54.44,54.33,54.4,80574.57075524631,29.1818,29.2301,29.171,29.2086,80574.5708
2008-04-25 15:10:00,54.39,54.45,54.38,54.42,78105.71204129727,29.2032,29.2354,29.1979,29.2193,78105.712
2008-04-25 15:15:00,54.42,54.51,54.41,54.46,59589.271686679385,29.2193,29.2677,29.214,29.2408,59589.2717
2008-04-25 15:20:00,54.47,54.62,54.46,54.49,65200.31421838177,29.2462,29.3267,29.2408,29.2569,65200.3142
2008-04-25 15:25:00,54.48,54.5,54.37,54.4,84277.8588261699,29.2516,29.2623,29.1925,29.2086,84277.8588
2008-04-25 15:30:00,54.4,54.45,54.36,54.4,77320.16608685894,29.2086,29.2354,29.1871,29.2086,77320.1661
2008-04-25 15:35:00,54.4,54.42,54.32,54.35,58467.0631803389,29.2086,29.2193,29.1656,29.1818,58467.0632
2008-04-25 15:40:00,54.34,54.35,54.19,54.26,134216.13735832117,29.1764,29.1818,29.0958,29.1334,134216.1374
2008-04-25 15:45:00,54.28,54.33,53.82,54.24,113679.72169229042,29.1442,29.171,28.8972,29.1227,113679.7217
2008-04-25 15:50:00,54.24,54.25,54.1,54.13,253170.23903041185,29.1227,29.1281,29.0475,29.0636,253170.239
2008-04-25 15:55:00,54.12,54.27,54.07,54.25,345415.7782515991,29.0583,29.1388,29.0314,29.1281,345415.7783
2008-04-28 09:30:00,54.16,54.29,53.97,54.09,81584.55841095276,29.0797,29.1495,28.9777,29.0422,81584.5584
2008-04-28 09:35:00,54.09,54.23,54.08,54.13,50948.2661878577,29.0422,29.1173,29.0368,29.0636,50948.2662
2008-04-28 09:40:00,54.13,54.17,54.05,54.14,52856.02064863651,29.0636,29.0851,29.0207,29.069,52856.0206
2008-04-28 09:45:00,54.14,54.2,54.05,54.05,131073.95354056783,29.069,29.1012,29.0207,29.0207,131073.9535
2008-04-28 09:50:00,54.05,54.09,53.92,53.94,124004.0399506228,29.0207,29.0422,28.9509,28.9616,124004.04
2008-04-28 09:55:00,53.94,54.02,53.94,54.01,112781.95488721805,28.9616,29.0046,28.9616,28.9992,112781.9549
2008-04-28 10:00:00,54.01,54.02,53.91,53.99,99091.0111098642,28.9992,29.0046,28.9455,28.9885,99091.0111
2008-04-28 10:05:00,53.98,54.04,53.94,53.97,55212.65851195152,28.9831,29.0153,28.9616,28.9777,55212.6585
2008-04-28 10:10:00,53.96,54.21,53.96,54.13,159802.49130288407,28.9724,29.1066,28.9724,29.0636,159802.4913
2008-04-28 10:15:00,54.11,54.14,54.06,54.08,50050.49938278532,29.0529,29.069,29.026,29.0368,50050.4994
2008-04-28 10:20:00,54.08,54.08,53.9,53.97,84277.8588261699,29.0368,29.0368,28.9401,28.9777,84277.8588
2008-04-28 10:25:00,53.97,54.05,53.91,54.05,56783.75042082819,28.9777,29.0207,28.9455,29.0207,56783.7504
2008-04-28 10:30:00,54.05,54.13,53.99,54.1,56447.08786892604,29.0207,29.0636,28.9885,29.0475,56447.0879
2008-04-28 10:35:00,54.1,54.25,54.1,54.24,42419.48153967007,29.0475,29.1281,29.0475,29.1227,42419.4815
2008-04-28 10:40:00,54.24,54.26,54.14,54.18,67893.61463359892,29.1227,29.1334,29.069,29.0905,67893.6146
2008-04-28 10:45:00,54.17,54.21,54.0,54.02,74626.86567164179,29.0851,29.1066,28.9938,29.0046,74626.8657
2008-04-28 10:50:00,54.04,54.13,54.01,54.13,30075.18796992481,29.0153,29.0636,28.9992,29.0636,30075.188
2008-04-28 10:55:00,54.13,54.23,54.13,54.21,104365.39108966444,29.0636,29.1173,29.0636,29.1066,104365.3911
2008-04-28 11:00:00,54.2,54.23,54.2,54.21,34339.580294018626,29.1012,29.1173,29.1012,29.1066,34339.5803
2008-04-28 11:05:00,54.22,54.25,54.12,54.13,38828.414319380536,29.112,29.1281,29.0583,29.0636,38828.4143
2008-04-28 11:10:00,54.13,54.21,54.13,54.21,18740.882055885984,29.0636,29.1066,29.0636,29.1066,18740.8821
2008-04-28 11:15:00,54.21,54.29,54.21,54.29,59252.60913477724,29.1066,29.1495,29.1066,29.1495,59252.6091
2008-04-28 11:20:00,54.27,54.29,54.24,54.27,60038.15508921557,29.1388,29.1495,29.1227,29.1388,60038.1551
2008-04-28 11:25:00,54.27,54.37,54.25,54.37,136011.67096846594,29.1388,29.1925,29.1281,29.1925,136011.671
2008-04-28 11:30:00,54.37,54.41,54.36,54.37,47020.53641566603,29.1925,29.214,29.1871,29.1925,47020.5364
2008-04-28 11:35:00,54.37,54.38,54.27,54.28,146223.76837616428,29.1925,29.1979,29.1388,29.1442,146223.7684
2008-04-28 11:40:00,54.28,54.34,54.27,54.34,49040.51172707889,29.1442,29.1764,29.1388,29.1764,49040.5117
2008-04-28 11:45:00,54.32,54.37,54.27,54.32,46796.094714397936,29.1656,29.1925,29.1388,29.1656,46796.0947
2008-04-28 11:50:00,54.33,54.39,54.32,54.38,61945.90954999439,29.171,29.2032,29.1656,29.1979,61945.9095
2008-04-28 11:55:00,54.39,54.46,54.37,54.37,74402.4239703737,29.2032,29.2408,29.1925,29.1925,74402.424
2008-04-28 12:00:00,54.37,54.48,54.37,54.47,28167.433509146,29.1925,29.2516,29.1925,29.2462,28167.4335
2008-04-28 12:05:00,54.46,54.56,54.46,54.54,51733.81214229604,29.2408,29.2945,29.2408,29.2838,51733.8121
2008-04-28 12:10:00,54.54,54.68,54.54,54.63,44327.23600044888,29.2838,29.3589,29.2838,29.3321,44327.236
2008-04-28 12:15:00,54.62,54.73,54.62,54.64,47918.30322073841,29.3267,29.3858,29.3267,29.3375,47918.3032
2008-04-28 12:20:00,54.64,54.65,54.61,54.62,31085.17562563124,29.3375,29.3428,29.3214,29.3267,31085.1756
2008-04-28 12:25:00,54.62,54.72,54.61,54.72,46459.43216249579,29.3267,29.3804,29.3214,29.3804,46459.4322
2008-04-28 12:30:00,54.72,54.77,54.7,54.73,37369.54326113792,29.3804,29.4073,29.3697,29.3858,37369.5433
2008-04-28 12:35:00,54.74,54.8,54.74,54.78,45000.56110425317,29.3912,29.4234,29.3912,29.4126,45000.5611
2008-04-28 12:40:00,54.77,54.78,54.7,54.73,41409.49388396364,29.4073,29.4126,29.3697,29.3858,41409.4939
2008-04-28 12:45:00,54.73,54.8,54.73,54.78,23790.82033441813,29.3858,29.4234,29.3858,29.4126,23790.8203
2008-04-28 12:50:00,54.78,54.79,54.73,54.74,28728.53776231624,29.4126,29.418,29.3858,29.3912,28728.5378
2008-04-28 12:55:00,54.76,54.83,54.74,54.79,39052.85602064864,29.4019,29.4395,29.3912,29.418,39052.856
2008-04-28 13:00:00,54.78,54.83,54.78,54.83,85512.28818314442,29.4126,29.4395,29.4126,29.4395,85512.2882
2008-04-28 13:05:00,54.82,54.87,54.78,54.87,35349.56794972506,29.4341,29.461,29.4126,29.461,35349.5679
2008-04-28 13:10:00,54.87,54.87,54.79,54.84,29065.20031421838,29.461,29.461,29.418,29.4448,29065.2003
2008-04-28 13:15:00,54.83,54.87,54.77,54.82,33329.5926383122,29.4395,29.461,29.4073,29.4341,33329.5926
2008-04-28 13:20:00,54.83,54.92,54.8,54.91,40848.3896307934,29.4395,29.4878,29.4234,29.4824,40848.3896
2008-04-28 13:25:00,54.9,54.95,54.87,54.95,45786.1070586915,29.4771,29.5039,29.461,29.5039,45786.1071
2008-04-28 13:30:00,54.95,55.03,54.95,55.02,70250.25249691392,29.5039,29.5469,29.5039,29.5415,70250.2525
2008-04-28 13:35:00,55.02,55.02,54.96,54.96,62394.79295253057,29.5415,29.5415,29.5093,29.5093,62394.793
2008-04-28 13:40:00,54.97,55.02,54.95,55.01,46122.76961059365,29.5146,29.5415,29.5039,29.5361,46122.7696
2008-04-28 13:45:00,55.0,55.02,54.95,54.98,45337.22365615532,29.5308,29.5415,29.5039,29.52,45337.2237
2008-04-28 13:50:00,54.98,55.05,54.98,55.01,69913.58994501177,29.52,29.5576,29.52,29.5361,69913.5899
2008-04-28 13:55:00,55.02,55.03,54.95,55.01,74177.98226910559,29.5415,29.5469,29.5039,29.5361,74177.9823
2008-04-28 14:00:00,55.01,55.07,54.98,55.01,43990.57344854674,29.5361,29.5683,29.52,29.5361,43990.5734
2008-04-28 14:05:00,55.01,55.07,54.99,55.03,42868.36494220626,29.5361,29.5683,29.5254,29.5469,42868.3649
2008-04-28 14:10:00,55.04,55.05,54.99,55.05,40399.50622825721,29.5522,29.5576,29.5254,29.5576,40399.5062
2008-04-28 14:15:00,55.06,55.07,54.98,55.0,43429.4691953765,29.563,29.5683,29.52,29.5308,43429.4692
2008-04-28 14:20:00,55.0,55.07,54.97,55.03,66546.96442599034,29.5308,29.5683,29.5146,29.5469,66546.9644
2008-04-28 14:25:00,55.03,55.03,54.93,54.95,99315.4528111323,29.5469,29.5469,29.4932,29.5039,99315.4528
2008-04-28 14:30:00,54.95,55.0,54.93,54.97,58803.72573224104,29.5039,29.5308,29.4932,29.5146,58803.7257
2008-04-28 14:35:00,54.97,55.02,54.95,54.96,44776.119402985074,29.5146,29.5415,29.5039,29.5093,44776.1194
2008-04-28 14:40:00,54.96,55.02,54.95,55.01,48928.29087644485,29.5093,29.5415,29.5039,29.5361,48928.2909
2008-04-28 14:45:00,55.01,55.03,54.96,54.97,54763.77510941533,29.5361,29.5469,29.5093,29.5146,54763.7751
2008-04-28 14:50:00,54.96,54.97,54.89,54.94,54875.995960049375,29.5093,29.5146,29.4717,29.4985,54875.996
2008-04-28 14:55:00,54.94,55.03,54.94,54.98,71484.68185388845,29.4985,29.5469,29.4985,29.52,71484.6819
2008-04-28 15:00:00,55.0,55.02,54.98,55.02,105375.37874537088,29.5308,29.5415,29.52,29.5415,105375.3787
2008-04-28 15:05:00,55.0,55.02,54.96,54.99,65985.8601728201,29.5308,29.5415,29.5093,29.5254,65985.8602
2008-04-28 15:10:00,54.99,55.08,54.99,55.08,100100.99876557064,29.5254,29.5737,29.5254,29.5737,100100.9988
2008-04-28 15:15:00,55.07,55.1,55.03,55.09,99876.55706430254,29.5683,29.5844,29.5469,29.5791,99876.5571
2008-04-28 15:20:00,55.09,55.13,55.08,55.11,81584.55841095276,29.5791,29.6006,29.5737,29.5898,81584.5584
2008-04-28 15:25:00,55.11,55.11,55.02,55.03,144877.11816855572,29.5898,29.5898,29.5415,29.5469,144877.1182
2008-04-28 15:30:00,55.03,55.05,54.95,54.95,127258.4446190102,29.5469,29.5576,29.5039,29.5039,127258.4446
2008-04-28 15:35:00,54.95,54.96,54.75,54.75,206598.586017282,29.5039,29.5093,29.3965,29.3965,206598.586
2008-04-28 15:40:00,54.76,54.82,54.7,54.81,155762.54068005836,29.4019,29.4341,29.3697,29.4287,155762.5407
2008-04-28 15:45:00,54.81,54.83,54.77,54.78,125911.79441140164,29.4287,29.4395,29.4073,29.4126,125911.7944
2008-04-28 15:50:00,54.78,54.8,54.68,54.69,145101.5598698238,29.4126,29.4234,29.3589,29.3643,145101.5599
2008-04-28 15:55:00,54.68,54.7,54.59,54.63,273257.7712939064,29.3589,29.3697,29.3106,29.3321,273257.7713
2008-04-29 09:30:00,54.51,54.79,54.39,54.76,95163.28133767254,29.2677,29.418,29.2032,29.4019,95163.2813
2008-04-29 09:35:00,54.77,54.89,54.74,54.84,53866.00830434294,29.4073,29.4717,29.3912,29.4448,53866.0083
2008-04-29 09:40:00,54.86,54.93,54.86,54.88,60038.15508921557,29.4556,29.4932,29.4556,29.4663,60038.1551
2008-04-29 09:45:00,54.89,54.89,54.65,54.7,48703.84917517674,29.4717,29.4717,29.3428,29.3697,48703.8492
2008-04-29 09:50:00,54.69,54.87,54.67,54.85,48367.1866232746,29.3643,29.461,29.3536,29.4502,48367.1866
2008-04-29 09:55:00,54.84,54.87,54.66,54.66,46122.76961059365,29.4448,29.461,29.3482,29.3482,46122.7696
2008-04-29 10:00:00,54.69,54.78,54.42,54.59,158568.06194590955,29.3643,29.4126,29.2193,29.3106,158568.0619
2008-04-29 10:05:00,54.61,54.67,54.46,54.65,139827.17989002354,29.3214,29.3536,29.2408,29.3428,139827.1799
2008-04-29 10:10:00,54.65,54.73,54.58,54.67,52519.35809673437,29.3428,29.3858,29.3052,29.3536,52519.3581
2008-04-29 10:15:00,54.69,54.7,54.55,54.57,51397.14959039389,29.3643,29.3697,29.2891,29.2999,51397.1496
2008-04-29 10:20:00,54.54,54.61,54.48,54.48,70923.57760071821,29.2838,29.3214,29.2516,29.2516,70923.5776
2008-04-29 10:25:00,54.48,54.54,54.46,54.49,24351.92458758837,29.2516,29.2838,29.2408,29.2569,24351.9246
2008-04-29 10:30:00,54.51,54.53,54.46,54.47,44439.45685108293,29.2677,29.2784,29.2408,29.2462,44439.4569
2008-04-29 10:35:00,54.49,54.58,54.48,54.56,30748.513073729097,29.2569,29.3052,29.2516,29.2945,30748.5131
2008-04-29 10:40:00,54.56,54.6,54.52,54.55,38042.8683649422,29.2945,29.316,29.273,29.2891,38042.8684
2008-04-29 10:45:00,54.54,54.55,54.44,54.47,40960.61048142744,29.2838,29.2891,29.2301,29.2462,40960.6105
2008-04-29 10:50:00,54.46,54.49,54.45,54.47,21321.961620469083,29.2408,29.2569,29.2354,29.2462,21321.9616
2008-04-29 10:55:00,54.46,54.62,54.46,54.57,30075.18796992481,29.2408,29.3267,29.2408,29.2999,30075.188
2008-04-29 11:00:00,54.56,54.58,54.5,54.5,32656.26753450791,29.2945,29.3052,29.2623,29.2623,32656.2675
2008-04-29 11:05:00,54.5,54.54,54.48,54.53,29289.642015486475,29.2623,29.2838,29.2516,29.2784,29289.642
2008-04-29 11:10:00,54.52,54.58,54.52,54.55,36583.99730669958,29.273,29.3052,29.273,29.2891,36583.9973
2008-04-29 11:15:00,54.55,54.67,54.53,54.62,67893.61463359892,29.2891,29.3536,29.2784,29.3267,67893.6146
2008-04-29 11:20:00,54.62,54.7,54.62,54.67,29850.74626865672,29.3267,29.3697,29.3267,29.3536,29850.7463
2008-04-29 11:25:00,54.65,54.79,54.65,54.76,18179.777802715744,29.3428,29.418,29.3428,29.4019,18179.7778
2008-04-29 11:30:00,54.78,54.89,54.75,54.87,57905.95892716866,29.4126,29.4717,29.3965,29.461,57905.9589
2008-04-29 11:35:00,54.87,54.87,54.76,54.84,47357.19896756817,29.461,29.461,29.4019,29.4448,47357.199
2008-04-29 11:40:00,54.82,54.84,54.7,54.81,25025.24969139266,29.4341,29.4448,29.3697,29.4287,25025.2497
2008-04-29 11:45:00,54.82,54.86,54.78,54.78,18516.440354617887,29.4341,29.4556,29.4126,29.4126,18516.4404
2008-04-29 11:50:00,54.79,54.82,54.78,54.78,24913.02884075861,29.418,29.4341,29.4126,29.4126,24913.0288
2008-04-29 11:55:00,54.79,54.82,54.77,54.8,56222.64616765795,29.418,29.4341,29.4073,29.4234,56222.6462
2008-04-29 12:00:00,54.8,54.82,54.72,54.72,46571.65301312984,29.4234,29.4341,29.3804,29.3804,46571.653
2008-04-29 12:05:00,54.71,54.85,54.58,54.78,87644.48434519133,29.375,29.4502,29.3052,29.4126,87644.4843
2008-04-29 12:10:00,54.78,54.85,54.75,54.85,24351.92458758837,29.4126,29.4502,29.3965,29.4502,24351.9246
2008-04-29 12:15:00,54.85,54.85,54.75,54.79,31534.05902816743,29.4502,29.4502,29.3965,29.418,31534.059
2008-04-29 12:20:00,54.78,54.88,54.77,54.88,31646.27987880148,29.4126,29.4663,29.4073,29.4663,31646.2799
2008-04-29 12:25:00,54.88,54.91,54.81,54.87,38940.63517001459,29.4663,29.4824,29.4287,29.461,38940.6352
2008-04-29 12:30:00,54.87,54.88,54.75,54.78,36359.55560543149,29.461,29.4663,29.3965,29.4126,36359.5556
2008-04-29 12:35:00,54.76,54.78,54.71,54.78,22893.05352934575,29.4019,29.4126,29.375,29.4126,22893.0535
2008-04-29 12:40:00,54.78,54.82,54.73,54.77,23678.599483784084,29.4126,29.4341,29.3858,29.4073,23678.5995
2008-04-29 12:45:00,54.77,54.78,54.73,54.73,24239.703736954325,29.4073,29.4126,29.3858,29.3858,24239.7037
2008-04-29 12:50:00,54.75,54.87,54.74,54.8,59252.60913477724,29.3965,29.461,29.3912,29.4234,59252.6091
2008-04-29 12:55:00,54.81,54.83,54.78,54.82,35125.12624845696,29.4287,29.4395,29.4126,29.4341,35125.1262
2008-04-29 13:00:00,54.8,54.82,54.78,54.81,56559.30871956009,29.4234,29.4341,29.4126,29.4287,56559.3087
2008-04-29 13:05:00,54.81,54.88,54.79,54.8,35574.00965099315,29.4287,29.4663,29.418,29.4234,35574.0097
2008-04-29 13:10:00,54.8,54.89,54.78,54.8,64302.54741330939,29.4234,29.4717,29.4126,29.4234,64302.5474
2008-04-29 13:15:00,54.8,54.81,54.78,54.8,31870.72158006957,29.4234,29.4287,29.4126,29.4234,31870.7216
2008-04-29 13:20:00,54.8,54.81,54.7,54.71,26371.89989900124,29.4234,29.4287,29.3697,29.375,26371.8999
2008-04-29 13:25:00,54.71,54.78,54.71,54.75,37369.54326113792,29.375,29.4126,29.375,29.3965,37369.5433
2008-04-29 13:30:00,54.76,54.82,54.73,54.79,34564.02199528672,29.4019,29.4341,29.3858,29.418,34564.022
2008-04-29 13:35:00,54.79,54.82,54.74,54.74,38828.414319380536,29.418,29.4341,29.3912,29.3912,38828.4143
2008-04-29 13:40:00,54.74,54.77,54.73,54.74,23790.82033441813,29.3912,29.4073,29.3858,29.3912,23790.8203
2008-04-29 13:45:00,54.74,54.78,54.72,54.75,43653.91089664459,29.3912,29.4126,29.3804,29.3965,43653.9109
2008-04-29 13:50:00,54.76,54.79,54.72,54.72,30411.85052182696,29.4019,29.418,29.3804,29.3804,30411.8505
2008-04-29 13:55:00,54.72,54.76,54.72,54.75,20648.6365166648,29.3804,29.4019,29.3804,29.3965,20648.6365
2008-04-29 14:00:00,54.73,54.76,54.67,54.67,41297.27303332959,29.3858,29.4019,29.3536,29.3536,41297.273
2008-04-29 14:05:00,54.68,54.73,54.67,54.67,32880.709235776005,29.3589,29.3858,29.3536,29.3536,32880.7092
2008-04-29 14:10:00,54.66,54.75,54.66,54.67,51733.81214229604,29.3482,29.3965,29.3482,29.3536,51733.8121
2008-04-29 14:15:00,54.67,54.7,54.58,54.69,55998.20446638985,29.3536,29.3697,29.3052,29.3643,55998.2045
2008-04-29 14:20:00,54.69,54.73,54.68,54.69,45112.781954887214,29.3643,29.3858,29.3589,29.3643,45112.782
2008-04-29 14:25:00,54.69,54.73,54.66,54.69,36022.89305352934,29.3643,29.3858,29.3482,29.3643,36022.8931
2008-04-29 14:30:00,54.7,54.73,54.66,54.7,37032.880709235775,29.3697,29.3858,29.3482,29.3697,37032.8807
2008-04-29 14:35:00,54.68,54.73,54.68,54.69,37818.42666367411,29.3589,29.3858,29.3589,29.3643,37818.4267
2008-04-29 14:40:00,54.7,54.75,54.7,54.74,46683.87386376388,29.3697,29.3965,29.3697,29.3912,46683.8739
2008-04-29 14:45:00,54.74,54.77,54.71,54.72,74851.30737290988,29.3912,29.4073,29.375,29.3804,74851.3074
2008-04-29 14:50:00,54.72,54.8,54.72,54.8,62394.79295253057,29.3804,29.4234,29.3804,29.4234,62394.793
2008-04-29 14:55:00,54.8,54.85,54.78,54.85,32319.604982605768,29.4234,29.4502,29.4126,29.4502,32319.605
2008-04-29 15:00:00,54.85,54.85,54.78,54.79,41746.156435865785,29.4502,29.4502,29.4126,29.418,41746.1564
2008-04-29 15:05:00,54.79,54.82,54.77,54.82,46010.5487599596,29.418,29.4341,29.4073,29.4341,46010.5488
2008-04-29 15:10:00,54.82,54.85,54.78,54.82,31758.500729435527,29.4341,29.4502,29.4126,29.4341,31758.5007
2008-04-29 15:15:00,54.82,54.84,54.78,54.81,35012.90539782291,29.4341,29.4448,29.4126,29.4287,35012.9054
2008-04-29 15:20:00,54.81,54.82,54.71,54.74,44215.01514981483,29.4287,29.4341,29.375,29.3912,44215.0151
2008-04-29 15:25:00,54.74,54.78,54.69,54.7,67893.61463359892,29.3912,29.4126,29.3643,29.3697,67893.6146
2008-04-29 15:30:00,54.7,54.75,54.68,54.7,48367.1866232746,29.3697,29.3965,29.3589,29.3697,48367.1866
2008-04-29 15:35:00,54.71,54.74,54.69,54.73,55437.100213219615,29.375,29.3912,29.3643,29.3858,55437.1002
2008-04-29 15:40:00,54.73,54.77,54.7,54.72,48928.29087644485,29.3858,29.4073,29.3697,29.3804,48928.2909
2008-04-29 15:45:00,54.71,54.74,54.66,54.7,72158.00695769273,29.375,29.3912,29.3482,29.3697,72158.007
2008-04-29 15:50:00,54.7,54.71,54.64,54.67,54875.995960049375,29.3697,29.375,29.3375,29.3536,54875.996
2008-04-29 15:55:00,54.66,54.71,54.62,54.67,263943.4406912804,29.3482,29.375,29.3267,29.3536,263943.4407
2008-04-30 09:30:00,54.62,54.82,54.43,54.78,100774.32386937492,29.3267,29.4341,29.2247,29.4126,100774.3239
2008-04-30 09:35:00,54.76,54.78,54.55,54.55,36359.55560543149,29.4019,29.4126,29.2891,29.2891,36359.5556
2008-04-30 09:40:00,54.54,54.64,54.48,54.62,40062.84367635506,29.2838,29.3375,29.2516,29.3267,40062.8437
2008-04-30 09:45:00,54.63,54.71,54.59,54.7,62843.67635506677,29.3321,29.375,29.3106,29.3697,62843.6764
2008-04-30 09:50:00,54.7,54.73,54.62,54.69,39613.96027381888,29.3697,29.3858,29.3267,29.3643,39613.9603
2008-04-30 09:55:00,54.69,54.77,54.62,54.71,55437.100213219615,29.3643,29.4073,29.3267,29.375,55437.1002
2008-04-30 10:00:00,54.71,54.78,54.69,54.7,50050.49938278532,29.375,29.4126,29.3643,29.3697,50050.4994
2008-04-30 10:05:00,54.71,54.78,54.69,54.75,43653.91089664459,29.375,29.4126,29.3643,29.3965,43653.9109
2008-04-30 10:10:00,54.75,54.76,54.56,54.56,76085.7367298844,29.3965,29.4019,29.2945,29.2945,76085.7367
2008-04-30 10:15:00,54.56,54.57,54.38,54.38,74290.20311973964,29.2945,29.2999,29.1979,29.1979,74290.2031
2008-04-30 10:20:00,54.39,54.46,54.36,54.46,55773.76276512176,29.2032,29.2408,29.1871,29.2408,55773.7628
2008-04-30 10:25:00,54.47,54.49,54.36,54.36,38267.3100662103,29.2462,29.2569,29.1871,29.1871,38267.3101
2008-04-30 10:30:00,54.37,54.55,54.36,54.54,49152.73257771294,29.1925,29.2891,29.1871,29.2838,49152.7326
2008-04-30 10:35:00,54.54,54.6,54.51,54.56,62731.45550443272,29.2838,29.316,29.2677,29.2945,62731.4555
2008-04-30 10:40:00,54.57,54.61,54.53,54.54,26259.679048367187,29.2999,29.3214,29.2784,29.2838,26259.679
2008-04-30 10:45:00,54.56,54.56,54.48,54.51,22668.611828077657,29.2945,29.2945,29.2516,29.2677,22668.6118
2008-04-30 10:50:00,54.49,54.57,54.49,54.53,26259.679048367187,29.2569,29.2999,29.2569,29.2784,26259.679
2008-04-30 10:55:00,54.53,54.54,54.49,54.5,86522.27583885085,29.2784,29.2838,29.2569,29.2623,86522.2758
2008-04-30 11:00:00,54.5,54.57,54.5,54.54,78779.03714510155,29.2623,29.2999,29.2623,29.2838,78779.0371
2008-04-30 11:05:00,54.55,54.58,54.54,54.58,24239.703736954325,29.2891,29.3052,29.2838,29.3052,24239.7037
2008-04-30 11:10:00,54.57,54.61,54.57,54.6,23678.599483784084,29.2999,29.3214,29.2999,29.316,23678.5995
2008-04-30 11:15:00,54.61,54.63,54.59,54.61,27494.10840534171,29.3214,29.3321,29.3106,29.3214,27494.1084
2008-04-30 11:20:00,54.62,54.68,54.55,54.68,146223.76837616428,29.3267,29.3589,29.2891,29.3589,146223.7684
2008-04-30 11:25:00,54.66,54.69,54.6,54.6,28391.87521041409,29.3482,29.3643,29.316,29.316,28391.8752
2008-04-30 11:30:00,54.61,54.71,54.58,54.59,48479.40747390865,29.3214,29.375,29.3052,29.3106,48479.4075
2008-04-30 11:35:00,54.59,54.62,54.54,54.61,25810.795645831,29.3106,29.3267,29.2838,29.3214,25810.7956
2008-04-30 11:40:00,54.6,54.7,54.59,54.63,49489.39512961508,29.316,29.3697,29.3106,29.3321,49489.3951
2008-04-30 11:45:00,54.63,54.66,54.61,54.63,25025.24969139266,29.3321,29.3482,29.3214,29.3321,25025.2497
2008-04-30 11:50:00,54.63,54.66,54.61,54.62,39950.62282572102,29.3321,29.3482,29.3214,29.3267,39950.6228
2008-04-30 11:55:00,54.62,54.64,54.62,54.63,60935.92189428795,29.3267,29.3375,29.3267,29.3321,60935.9219
2008-04-30 12:00:00,54.63,54.7,54.59,54.62,30524.071372461003,29.3321,29.3697,29.3106,29.3267,30524.0714
2008-04-30 12:05:00,54.61,54.67,54.57,54.66,19077.544607788124,29.3214,29.3536,29.2999,29.3482,19077.5446
2008-04-30 12:10:00,54.66,54.66,54.58,54.62,28728.53776231624,29.3482,29.3482,29.3052,29.3267,28728.5378
2008-04-30 12:15:00,54.63,54.63,54.59,54.62,32880.709235776005,29.3321,29.3321,29.3106,29.3267,32880.7092
2008-04-30 12:20:00,54.62,54.62,54.6,54.62,23790.82033441813,29.3267,29.3267,29.316,29.3267,23790.8203
2008-04-30 12:25:00,54.62,54.68,54.62,54.64,28391.87521041409,29.3267,29.3589,29.3267,29.3375,28391.8752
2008-04-30 12:30:00,54.63,54.67,54.62,54.63,29514.08371675457,29.3321,29.3536,29.3267,29.3321,29514.0837
2008-04-30 12:35:00,54.63,54.68,54.63,54.67,18965.32375715408,29.3321,29.3589,29.3321,29.3536,18965.3238
2008-04-30 12:40:00,54.67,54.68,54.65,54.66,23117.495230613848,29.3536,29.3589,29.3428,29.3482,23117.4952
2008-04-30 12:45:00,54.67,54.69,54.64,54.67,26035.23734709909,29.3536,29.3643,29.3375,29.3536,26035.2373
2008-04-30 12:50:00,54.68,54.7,54.66,54.7,37257.32241050387,29.3589,29.3697,29.3482,29.3697,37257.3224
2008-04-30 12:55:00,54.68,54.7,54.64,54.65,23566.37863315004,29.3589,29.3697,29.3375,29.3428,23566.3786
2008-04-30 13:00:00,54.65,54.7,54.62,54.7,17394.23184827741,29.3428,29.3697,29.3267,29.3697,17394.2318
2008-04-30 13:05:00,54.7,54.7,54.66,54.7,27157.445853439567,29.3697,29.3697,29.3482,29.3697,27157.4459
2008-04-30 13:10:00,54.7,54.76,54.7,54.75,24800.80799012457,29.3697,29.4019,29.3697,29.3965,24800.808
2008-04-30 13:15:00,54.76,54.79,54.73,54.78,28391.87521041409,29.4019,29.418,29.3858,29.4126,28391.8752
2008-04-30 13:20:00,54.77,54.81,54.76,54.79,25698.574795196942,29.4073,29.4287,29.4019,29.418,25698.5748
2008-04-30 13:25:00,54.81,54.81,54.73,54.73,20985.29906856694,29.4287,29.4287,29.3858,29.3858,20985.2991
2008-04-30 13:30:00,54.74,54.74,54.7,54.71,29065.20031421838,29.3912,29.3912,29.3697,29.375,29065.2003
2008-04-30 13:35:00,54.72,54.73,54.69,54.7,30860.733924363147,29.3804,29.3858,29.3643,29.3697,30860.7339
2008-04-30 13:40:00,54.7,54.7,54.62,54.67,35012.90539782291,29.3697,29.3697,29.3267,29.3536,35012.9054
2008-04-30 13:45:00,54.66,54.67,54.62,54.63,23005.2743799798,29.3482,29.3536,29.3267,29.3321,23005.2744
2008-04-30 13:50:00,54.63,54.64,54.61,54.62,40960.61048142744,29.3321,29.3375,29.3214,29.3267,40960.6105
2008-04-30 13:55:00,54.62,54.67,54.62,54.64,27494.10840534171,29.3267,29.3536,29.3267,29.3375,27494.1084
2008-04-30 14:00:00,54.65,54.7,54.63,54.67,33554.03433958029,29.3428,29.3697,29.3321,29.3536,33554.0343
2008-04-30 14:05:00,54.67,54.72,54.65,54.72,59252.60913477724,29.3536,29.3804,29.3428,29.3804,59252.6091
2008-04-30 14:10:00,54.72,54.78,54.65,54.73,59925.934238581525,29.3804,29.4126,29.3428,29.3858,59925.9342
2008-04-30 14:15:00,54.76,55.13,54.64,55.02,170014.5887105824,29.4019,29.6006,29.3375,29.5415,170014.5887
2008-04-30 14:20:00,55.01,55.01,54.6,54.73,98866.56940859611,29.5361,29.5361,29.316,29.3858,98866.5694
2008-04-30 14:25:00,54.76,54.94,54.64,54.88,90674.44731231064,29.4019,29.4985,29.3375,29.4663,90674.4473
2008-04-30 14:30:00,54.87,54.99,54.75,54.95,80350.12905397822,29.461,29.5254,29.3965,29.5039,80350.1291
2008-04-30 14:35:00,54.96,54.98,54.79,54.82,30748.513073729097,29.5093,29.52,29.418,29.4341,30748.5131
2008-04-30 14:40:00,54.8,54.95,54.69,54.94,47244.97811693412,29.4234,29.5039,29.3643,29.4985,47244.9781
2008-04-30 14:45:00,54.92,54.92,54.8,54.8,39501.73942318482,29.4878,29.4878,29.4234,29.4234,39501.7394
2008-04-30 14:50:00,54.8,54.85,54.64,54.64,54314.891706879134,29.4234,29.4502,29.3375,29.3375,54314.8917
2008-04-30 14:55:00,54.64,54.7,54.37,54.38,116485.24295814162,29.3375,29.3697,29.1925,29.1979,116485.243
2008-04-30 15:00:00,54.37,54.38,54.21,54.21,105824.26214790708,29.1925,29.1979,29.1066,29.1066,105824.2621
2008-04-30 15:05:00,54.21,54.42,54.16,54.39,115250.81360116709,29.1066,29.2193,29.0797,29.2032,115250.8136
2008-04-30 15:10:00,54.42,54.46,54.11,54.12,135787.22926719784,29.2193,29.2408,29.0529,29.0583,135787.2293
2008-04-30 15:15:00,54.11,54.34,54.09,54.29,60823.70104365391,29.0529,29.1764,29.0422,29.1495,60823.701
2008-04-30 15:20:00,54.3,54.4,54.3,54.35,66322.52272472225,29.1549,29.2086,29.1549,29.1818,66322.5227
2008-04-30 15:25:00,54.36,54.37,54.24,54.29,66771.40612725844,29.1871,29.1925,29.1227,29.1495,66771.4061
2008-04-30 15:30:00,54.29,54.44,54.24,54.4,60150.37593984962,29.1495,29.2301,29.1227,29.2086,60150.3759
2008-04-30 15:35:00,54.41,54.44,54.32,54.44,73504.65716530131,29.214,29.2301,29.1656,29.2301,73504.6572
2008-04-30 15:40:00,54.44,54.53,54.28,54.52,92694.42262372348,29.2301,29.2784,29.1442,29.273,92694.4226
2008-04-30 15:45:00,54.53,54.55,54.45,54.48,66210.3018740882,29.2784,29.2891,29.2354,29.2516,66210.3019
2008-04-30 15:50:00,54.49,54.51,54.36,54.38,90450.00561104252,29.2569,29.2677,29.1871,29.1979,90450.0056
2008-04-30 15:55:00,54.38,54.39,54.1,54.13,159129.16619907977,29.1979,29.2032,29.0475,29.0636,159129.1662
2008-05-01 09:30:00,54.35,54.36,54.01,54.12,49938.27853215127,29.1818,29.1871,28.9992,29.0583,49938.2785
2008-05-01 09:35:00,54.13,54.17,54.03,54.17,21434.18247110313,29.0636,29.0851,29.0099,29.0851,21434.1825
2008-05-01 09:40:00,54.16,54.44,54.14,54.23,48030.524071372456,29.0797,29.2301,29.069,29.1173,48030.5241
2008-05-01 09:45:00,54.21,54.37,54.19,54.33,36022.89305352934,29.1066,29.1925,29.0958,29.171,36022.8931
2008-05-01 09:50:00,54.33,54.5,54.22,54.45,37818.42666367411,29.171,29.2623,29.112,29.2354,37818.4267
2008-05-01 09:55:00,54.46,54.58,54.29,54.3,76646.84098305464,29.2408,29.3052,29.1495,29.1549,76646.841
2008-05-01 10:00:00,54.29,54.51,54.12,54.49,128380.65312535068,29.1495,29.2677,29.0583,29.2569,128380.6531
2008-05-01 10:05:00,54.47,54.64,54.46,54.47,35237.34709909101,29.2462,29.3375,29.2408,29.2462,35237.3471
2008-05-01 10:10:00,54.5,54.57,54.43,54.57,38491.7517674784,29.2623,29.2999,29.2247,29.2999,38491.7518
2008-05-01 10:15:00,54.56,54.66,54.5,54.51,33666.25519021434,29.2945,29.3482,29.2623,29.2677,33666.2552
2008-05-01 10:20:00,54.5,54.58,54.48,54.55,23678.599483784084,29.2623,29.3052,29.2516,29.2891,23678.5995
2008-05-01 10:25:00,54.55,54.6,54.47,54.54,30972.9547749972,29.2891,29.316,29.2462,29.2838,30972.9548
2008-05-01 10:30:00,54.52,54.58,54.47,54.48,34002.917742116486,29.273,29.3052,29.2462,29.2516,34002.9177
2008-05-01 10:35:00,54.47,54.54,54.46,54.47,24576.36628885647,29.2462,29.2838,29.2408,29.2462,24576.3663
2008-05-01 10:40:00,54.48,54.54,54.43,54.45,29177.42116485243,29.2516,29.2838,29.2247,29.2354,29177.4212
2008-05-01 10:45:00,54.45,54.47,54.41,54.41,24576.36628885647,29.2354,29.2462,29.214,29.214,24576.3663
2008-05-01 10:50:00,54.4,54.51,54.4,54.51,24913.02884075861,29.2086,29.2677,29.2086,29.2677,24913.0288
2008-05-01 10:55:00,54.51,54.54,54.48,54.51,103467.62428459208,29.2677,29.2838,29.2516,29.2677,103467.6243
2008-05-01 11:00:00,54.5,54.56,54.46,54.49,68342.4980361351,29.2623,29.2945,29.2408,29.2569,68342.498
2008-05-01 11:05:00,54.49,54.6,54.31,54.56,58803.72573224104,29.2569,29.316,29.1603,29.2945,58803.7257
2008-05-01 11:10:00,54.54,54.59,54.46,54.49,74065.76141847155,29.2838,29.3106,29.2408,29.2569,74065.7614
2008-05-01 11:15:00,54.5,54.57,54.44,54.49,66098.08102345416,29.2623,29.2999,29.2301,29.2569,66098.081
2008-05-01 11:20:00,54.49,54.54,54.46,54.48,40736.16878015935,29.2569,29.2838,29.2408,29.2516,40736.1688
2008-05-01 11:25:00,54.48,54.49,54.4,54.47,45225.00280552126,29.2516,29.2569,29.2086,29.2462,45225.0028
2008-05-01 11:30:00,54.47,54.54,54.46,54.54,43205.027494108406,29.2462,29.2838,29.2408,29.2838,43205.0275
2008-05-01 11:35:00,54.54,54.7,54.49,54.65,69128.04399057344,29.2838,29.3697,29.2569,29.3428,69128.044
2008-05-01 11:40:00,54.62,54.64,54.54,54.56,84614.52137807204,29.3267,29.3375,29.2838,29.2945,84614.5214
2008-05-01 11:45:00,54.54,54.62,54.54,54.62,68566.93973740321,29.2838,29.3267,29.2838,29.3267,68566.9397
2008-05-01 11:50:00,54.62,54.62,54.53,54.54,27269.666704073614,29.3267,29.3267,29.2784,29.2838,27269.6667
2008-05-01 11:55:00,54.54,54.62,54.49,54.49,138031.6462798788,29.2838,29.3267,29.2569,29.2569,138031.6463
2008-05-01 12:00:00,54.51,54.7,54.5,54.7,20424.1948153967,29.2677,29.3697,29.2623,29.3697,20424.1948
2008-05-01 12:05:00,54.68,54.83,54.66,54.83,39950.62282572102,29.3589,29.4395,29.3482,29.4395,39950.6228
2008-05-01 12:10:00,54.82,55.02,54.44,54.95,49152.73257771294,29.4341,29.5415,29.2301,29.5039,49152.7326
2008-05-01 12:15:00,54.95,55.14,54.95,55.14,60487.038491751766,29.5039,29.6059,29.5039,29.6059,60487.0385
2008-05-01 12:20:00,55.15,55.15,55.03,55.1,33554.03433958029,29.6113,29.6113,29.5469,29.5844,33554.0343
2008-05-01 12:25:00,55.11,55.11,55.02,55.09,29177.42116485243,29.5898,29.5898,29.5415,29.5791,29177.4212
2008-05-01 12:30:00,55.09,55.12,55.03,55.09,35574.00965099315,29.5791,29.5952,29.5469,29.5791,35574.0097
2008-05-01 12:35:00,55.11,55.41,55.09,55.41,53866.00830434294,29.5898,29.7509,29.5791,29.7509,53866.0083
2008-05-01 12:40:00,55.41,55.41,55.17,55.19,47357.19896756817,29.7509,29.7509,29.622,29.6328,47357.199
2008-05-01 12:45:00,55.18,55.2,55.06,55.11,37257.32241050387,29.6274,29.6381,29.563,29.5898,37257.3224
2008-05-01 12:50:00,55.11,55.18,55.03,55.05,73055.77376276512,29.5898,29.6274,29.5469,29.5576,73055.7738
2008-05-01 12:55:00,55.05,55.24,55.05,55.1,61160.36359555605,29.5576,29.6596,29.5576,29.5844,61160.3636
2008-05-01 13:00:00,55.09,55.12,55.06,55.11,25586.3539445629,29.5791,29.5952,29.563,29.5898,25586.3539
2008-05-01 13:05:00,55.11,55.16,55.07,55.1,17955.336101447647,29.5898,29.6167,29.5683,29.5844,17955.3361
2008-05-01 13:10:00,55.1,55.18,55.03,55.16,29177.42116485243,29.5844,29.6274,29.5469,29.6167,29177.4212
2008-05-01 13:15:00,55.15,55.36,55.15,55.3,51397.14959039389,29.6113,29.724,29.6113,29.6918,51397.1496
2008-05-01 13:20:00,55.31,55.31,55.19,55.29,19414.207159690268,29.6972,29.6972,29.6328,29.6865,19414.2072
2008-05-01 13:25:00,55.29,55.36,55.23,55.26,21883.06587363932,29.6865,29.724,29.6542,29.6704,21883.0659
2008-05-01 13:30:00,55.24,55.3,55.17,55.19,16159.802491302884,29.6596,29.6918,29.622,29.6328,16159.8025
2008-05-01 13:35:00,55.19,55.24,55.16,55.17,33554.03433958029,29.6328,29.6596,29.6167,29.622,33554.0343
2008-05-01 13:40:00,55.18,55.18,55.1,55.17,18067.556952081697,29.6274,29.6274,29.5844,29.622,18067.557
2008-05-01 13:45:00,55.13,55.16,55.11,55.12,15598.698238132643,29.6006,29.6167,29.5898,29.5952,15598.6982
2008-05-01 13:50:00,55.11,55.14,55.07,55.11,24464.145438222426,29.5898,29.6059,29.5683,29.5898,24464.1454
2008-05-01 13:55:00,55.13,55.13,55.05,55.07,15823.13993940074,29.6006,29.6006,29.5576,29.5683,15823.1399
2008-05-01 14:00:00,55.05,55.1,55.0,55.02,26596.34160026933,29.5576,29.5844,29.5308,29.5415,26596.3416
2008-05-01 14:05:00,55.03,55.13,54.99,55.06,49489.39512961508,29.5469,29.6006,29.5254,29.563,49489.3951
2008-05-01 14:10:00,55.05,55.09,55.02,55.06,26035.23734709909,29.5576,29.5791,29.5415,29.563,26035.2373
2008-05-01 14:15:00,55.06,55.13,55.03,55.08,32768.48838514196,29.563,29.6006,29.5469,29.5737,32768.4884
2008-05-01 14:20:00,55.09,55.17,55.04,55.06,36583.99730669958,29.5791,29.622,29.5522,29.563,36583.9973
2008-05-01 14:25:00,55.06,55.07,54.98,55.03,28504.09606104814,29.563,29.5683,29.52,29.5469,28504.0961
2008-05-01 14:30:00,55.04,55.07,54.98,55.07,39052.85602064864,29.5522,29.5683,29.52,29.5683,39052.856
2008-05-01 14:35:00,55.07,55.13,55.03,55.03,54651.55425878128,29.5683,29.6006,29.5469,29.5469,54651.5543
2008-05-01 14:40:00,55.04,55.17,55.03,55.14,45898.32790932555,29.5522,29.622,29.5469,29.6059,45898.3279
2008-05-01 14:45:00,55.14,55.14,55.03,55.12,23790.82033441813,29.6059,29.6059,29.5469,29.5952,23790.8203
2008-05-01 14:50:00,55.12,55.13,55.01,55.01,22107.507574907417,29.5952,29.6006,29.5361,29.5361,22107.5076
2008-05-01 14:55:00,55.03,55.08,54.95,55.07,56447.08786892604,29.5469,29.5737,29.5039,29.5683,56447.0879
2008-05-01 15:00:00,55.06,55.11,55.01,55.05,43878.352597912686,29.563,29.5898,29.5361,29.5576,43878.3526
2008-05-01 15:05:00,55.04,55.05,54.88,54.91,73729.0988665694,29.5522,29.5576,29.4663,29.4824,73729.0989
2008-05-01 15:10:00,54.93,54.95,54.89,54.95,37145.10155986982,29.4932,29.5039,29.4717,29.5039,37145.1016
2008-05-01 15:15:00,54.95,55.03,54.94,55.03,45673.886208057454,29.5039,29.5469,29.4985,29.5469,45673.8862
2008-05-01 15:20:00,55.03,55.21,55.01,55.08,79676.80395017394,29.5469,29.6435,29.5361,29.5737,79676.804
2008-05-01 15:25:00,55.08,55.19,55.03,55.15,59364.829985411285,29.5737,29.6328,29.5469,29.6113,59364.83
2008-05-01 15:30:00,55.14,55.15,55.03,55.04,65312.53506901582,29.6059,29.6113,29.5469,29.5522,65312.5351
2008-05-01 15:35:00,55.04,55.09,54.96,54.98,120637.41443160138,29.5522,29.5791,29.5093,29.52,120637.4144
2008-05-01 15:40:00,54.99,55.05,54.98,55.04,73167.99461339916,29.5254,29.5576,29.52,29.5522,73167.9946
2008-05-01 15:45:00,55.03,55.23,55.03,55.2,151610.36920659858,29.5469,29.6542,29.5469,29.6381,151610.3692
2008-05-01 15:50:00,55.2,55.24,55.17,55.23,104477.6119402985,29.6381,29.6596,29.622,29.6542,104477.6119
2008-05-01 15:55:00,55.23,55.34,55.19,55.25,184154.41589047245,29.6542,29.7133,29.6328,29.665,184154.4159
2008-05-02 09:30:00,55.69,56.58,55.67,56.39,267534.50791157,29.9012,30.3791,29.8905,30.2771,267534.5079
2008-05-02 09:35:00,56.41,56.48,56.1,56.1,102682.07833015372,30.2878,30.3254,30.1214,30.1214,102682.0783
2008-05-02 09:40:00,56.09,56.12,55.82,55.82,147458.1977331388,30.116,30.1321,29.971,29.971,147458.1977
2008-05-02 09:45:00,55.84,55.85,55.44,55.45,163393.5585231736,29.9818,29.9871,29.767,29.7724,163393.5585
2008-05-02 09:50:00,55.45,55.52,55.37,55.4,117719.67231511614,29.7724,29.81,29.7294,29.7455,117719.6723
2008-05-02 09:55:00,55.41,55.84,55.39,55.79,86522.27583885085,29.7509,29.9818,29.7402,29.9549,86522.2758
2008-05-02 10:00:00,55.79,55.9,55.68,55.85,119851.86847716304,29.9549,30.014,29.8959,29.9871,119851.8685
2008-05-02 10:05:00,55.86,55.88,55.77,55.84,62955.897205700814,29.9925,30.0032,29.9442,29.9818,62955.8972
2008-05-02 10:10:00,55.84,55.89,55.76,55.85,65536.97677028392,29.9818,30.0086,29.9388,29.9871,65536.9768
2008-05-02 10:15:00,55.85,55.87,55.82,55.82,71148.0193019863,29.9871,29.9979,29.971,29.971,71148.0193
2008-05-02 10:20:00,55.83,55.85,55.69,55.73,81360.11670968466,29.9764,29.9871,29.9012,29.9227,81360.1167
2008-05-02 10:25:00,55.74,55.78,55.71,55.74,52743.79979800247,29.9281,29.9496,29.912,29.9281,52743.7998
2008-05-02 10:30:00,55.75,55.94,55.73,55.94,70586.91504881607,29.9334,30.0355,29.9227,30.0355,70586.915
2008-05-02 10:35:00,55.92,55.94,55.69,55.69,60487.038491751766,30.0247,30.0355,29.9012,29.9012,60487.0385
2008-05-02 10:40:00,55.72,55.86,55.66,55.81,42531.70239030412,29.9173,29.9925,29.8851,29.9657,42531.7024
2008-05-02 10:45:00,55.81,55.85,55.73,55.78,56110.4253170239,29.9657,29.9871,29.9227,29.9496,56110.4253
2008-05-02 10:50:00,55.77,55.9,55.68,55.83,198406.46392099647,29.9442,30.014,29.8959,29.9764,198406.4639
2008-05-02 10:55:00,55.83,55.85,55.73,55.78,97295.47749971945,29.9764,29.9871,29.9227,29.9496,97295.4775
2008-05-02 11:00:00,55.77,55.78,55.68,55.73,35910.67220289529,29.9442,29.9496,29.8959,29.9227,35910.6722
2008-05-02 11:05:00,55.75,55.94,55.73,55.91,34788.46369655482,29.9334,30.0355,29.9227,30.0194,34788.4637
2008-05-02 11:10:00,55.9,56.06,55.9,56.04,35798.45135226125,30.014,30.0999,30.014,30.0892,35798.4514
2008-05-02 11:15:00,56.04,56.04,55.87,55.87,65200.31421838177,30.0892,30.0892,29.9979,29.9979,65200.3142
2008-05-02 11:20:00,55.87,55.87,55.7,55.77,25923.016496465043,29.9979,29.9979,29.9066,29.9442,25923.0165
2008-05-02 11:25:00,55.76,55.82,55.7,55.71,14925.373134328358,29.9388,29.971,29.9066,29.912,14925.3731
2008-05-02 11:30:00,55.71,55.77,55.54,55.59,58130.40062843676,29.912,29.9442,29.8207,29.8475,58130.4006
2008-05-02 11:35:00,55.58,55.6,55.52,55.6,28616.31691168219,29.8422,29.8529,29.81,29.8529,28616.3169
2008-05-02 11:40:00,55.61,55.63,55.58,55.6,37369.54326113792,29.8583,29.869,29.8422,29.8529,37369.5433
2008-05-02 11:45:00,55.6,55.67,55.57,55.57,29738.525418022666,29.8529,29.8905,29.8368,29.8368,29738.5254
2008-05-02 11:50:00,55.58,55.66,55.56,55.57,19077.544607788124,29.8422,29.8851,29.8314,29.8368,19077.5446
2008-05-02 11:55:00,55.57,55.59,55.5,55.54,56334.867018292,29.8368,29.8475,29.7992,29.8207,56334.867
2008-05-02 12:00:00,55.53,55.56,55.43,55.45,38379.53091684435,29.8153,29.8314,29.7616,29.7724,38379.5309
2008-05-02 12:05:00,55.45,55.45,55.26,55.27,59252.60913477724,29.7724,29.7724,29.6704,29.6757,59252.6091
2008-05-02 12:10:00,55.27,55.34,55.26,55.3,79340.1413982718,29.6757,29.7133,29.6704,29.6918,79340.1414
2008-05-02 12:15:00,55.32,55.33,55.2,55.23,42419.48153967007,29.7026,29.7079,29.6381,29.6542,42419.4815
2008-05-02 12:20:00,55.24,55.31,55.22,55.29,23117.495230613848,29.6596,29.6972,29.6489,29.6865,23117.4952
2008-05-02 12:25:00,55.3,55.31,55.25,55.3,15149.814835596451,29.6918,29.6972,29.665,29.6918,15149.8148
2008-05-02 12:30:00,55.31,55.36,55.24,55.36,24351.92458758837,29.6972,29.724,29.6596,29.724,24351.9246
2008-05-02 12:35:00,55.36,55.42,55.34,55.36,26596.34160026933,29.724,29.7563,29.7133,29.724,26596.3416
2008-05-02 12:40:00,55.38,55.38,55.33,55.35,21209.74076983504,29.7348,29.7348,29.7079,29.7187,21209.7408
2008-05-02 12:45:00,55.34,55.36,55.24,55.24,31646.27987880148,29.7133,29.724,29.6596,29.6596,31646.2799
2008-05-02 12:50:00,55.24,55.38,55.24,55.3,15710.919088766692,29.6596,29.7348,29.6596,29.6918,15710.9191
2008-05-02 12:55:00,55.31,55.45,55.31,55.44,59140.38828414319,29.6972,29.7724,29.6972,29.767,59140.3883
2008-05-02 13:00:00,55.44,55.45,55.29,55.36,50723.824486589605,29.767,29.7724,29.6865,29.724,50723.8245
2008-05-02 13:05:00,55.36,55.42,55.36,55.37,42082.818987767925,29.724,29.7563,29.724,29.7294,42082.819
2008-05-02 13:10:00,55.37,55.44,55.34,55.34,32768.48838514196,29.7294,29.767,29.7133,29.7133,32768.4884
2008-05-02 13:15:00,55.33,55.38,55.24,55.36,19975.31141286051,29.7079,29.7348,29.6596,29.724,19975.3114
2008-05-02 13:20:00,55.36,55.44,55.34,55.43,74177.98226910559,29.724,29.767,29.7133,29.7616,74177.9823
2008-05-02 13:25:00,55.44,55.58,55.42,55.57,25586.3539445629,29.767,29.8422,29.7563,29.8368,25586.3539
2008-05-02 13:30:00,55.56,55.58,55.49,55.52,23454.15778251599,29.8314,29.8422,29.7938,29.81,23454.1578
2008-05-02 13:35:00,55.51,55.58,55.49,55.49,24015.262035686228,29.8046,29.8422,29.7938,29.7938,24015.262
2008-05-02 13:40:00,55.49,55.55,55.44,55.52,36808.43900796768,29.7938,29.8261,29.767,29.81,36808.439
2008-05-02 13:45:00,55.52,55.67,55.52,55.6,16159.802491302884,29.81,29.8905,29.81,29.8529,16159.8025
2008-05-02 13:50:00,55.58,55.58,55.52,55.56,14139.827179890022,29.8422,29.8422,29.81,29.8314,14139.8272
2008-05-02 13:55:00,55.54,55.55,55.42,55.42,36135.113904163394,29.8207,29.8261,29.7563,29.7563,36135.1139
2008-05-02 14:00:00,55.43,55.65,55.43,55.6,44439.45685108293,29.7616,29.8798,29.7616,29.8529,44439.4569
2008-05-02 14:05:00,55.6,55.6,55.24,55.26,27718.550106609808,29.8529,29.8529,29.6596,29.6704,27718.5501
2008-05-02 14:10:00,55.28,55.4,55.28,55.39,22444.17012680956,29.6811,29.7455,29.6811,29.7402,22444.1701
2008-05-02 14:15:00,55.4,55.4,55.23,55.25,26708.562450903377,29.7455,29.7455,29.6542,29.665,26708.5625
2008-05-02 14:20:00,55.25,55.33,55.21,55.33,18853.10290652003,29.665,29.7079,29.6435,29.7079,18853.1029
2008-05-02 14:25:00,55.31,55.38,55.27,55.27,22668.611828077657,29.6972,29.7348,29.6757,29.6757,22668.6118
2008-05-02 14:30:00,55.25,55.31,55.25,55.29,19638.648860958365,29.665,29.6972,29.665,29.6865,19638.6489
2008-05-02 14:35:00,55.27,55.37,55.27,55.37,19863.09056222646,29.6757,29.7294,29.6757,29.7294,19863.0906
2008-05-02 14:40:00,55.36,55.39,55.23,55.24,36920.65985860173,29.724,29.7402,29.6542,29.6596,36920.6599
2008-05-02 14:45:00,55.22,55.3,55.22,55.27,23229.71608124789,29.6489,29.6918,29.6489,29.6757,23229.7161
2008-05-02 14:50:00,55.27,55.31,55.24,55.31,24239.703736954325,29.6757,29.6972,29.6596,29.6972,24239.7037
2008-05-02 14:55:00,55.32,55.34,55.19,55.19,37930.64751430816,29.7026,29.7133,29.6328,29.6328,37930.6475
2008-05-02 15:00:00,55.19,55.3,55.18,55.24,35012.90539782291,29.6328,29.6918,29.6274,29.6596,35012.9054
2008-05-02 15:05:00,55.25,55.27,55.19,55.19,40736.16878015935,29.665,29.6757,29.6328,29.6328,40736.1688
2008-05-02 15:10:00,55.19,55.32,55.19,55.27,54427.11255751318,29.6328,29.7026,29.6328,29.6757,54427.1126
2008-05-02 15:15:00,55.26,55.32,55.25,55.25,28728.53776231624,29.6704,29.7026,29.665,29.665,28728.5378
2008-05-02 15:20:00,55.23,55.27,55.22,55.25,40736.16878015935,29.6542,29.6757,29.6489,29.665,40736.1688
2008-05-02 15:25:00,55.25,55.25,55.18,55.2,46347.21131186174,29.665,29.665,29.6274,29.6381,46347.2113
2008-05-02 15:30:00,55.21,55.25,55.19,55.21,46571.65301312984,29.6435,29.665,29.6328,29.6435,46571.653
2008-05-02 15:35:00,55.21,55.35,55.21,55.35,62619.234653798674,29.6435,29.7187,29.6435,29.7187,62619.2347
2008-05-02 15:40:00,55.34,55.36,55.26,55.3,64190.32656267534,29.7133,29.724,29.6704,29.6918,64190.3266
2008-05-02 15:45:00,55.28,55.3,55.18,55.19,67108.06867916058,29.6811,29.6918,29.6274,29.6328,67108.0687
2008-05-02 15:50:00,55.22,55.29,55.19,55.26,60150.37593984962,29.6489,29.6865,29.6328,29.6704,60150.3759
2008-05-02 15:55:00,55.27,55.37,55.27,55.29,93928.851980698,29.6757,29.7294,29.6757,29.6865,93928.852
2008-05-05 09:30:00,55.4,55.4,54.9,54.99,51958.25384356413,29.7455,29.7455,29.4771,29.5254,51958.2538
2008-05-05 09:35:00,55.03,55.19,54.96,55.14,54427.11255751318,29.5469,29.6328,29.5093,29.6059,54427.1126
2008-05-05 09:40:00,55.11,55.15,55.0,55.07,36583.99730669958,29.5898,29.6113,29.5308,29.5683,36583.9973
2008-05-05 09:45:00,55.07,55.42,55.07,55.4,49152.73257771294,29.5683,29.7563,29.5683,29.7455,49152.7326
2008-05-05 09:50:00,55.41,55.41,55.11,55.18,69576.92739310964,29.7509,29.7509,29.5898,29.6274,69576.9274
2008-05-05 09:55:00,55.17,55.22,54.98,55.01,43990.57344854674,29.622,29.6489,29.52,29.5361,43990.5734
2008-05-05 10:00:00,55.03,55.2,55.03,55.15,68454.71888676916,29.5469,29.6381,29.5469,29.6113,68454.7189
2008-05-05 10:05:00,55.13,55.38,55.13,55.34,61945.90954999439,29.6006,29.7348,29.6006,29.7133,61945.9095
2008-05-05 10:10:00,55.34,55.38,55.17,55.17,42419.48153967007,29.7133,29.7348,29.622,29.622,42419.4815
2008-05-05 10:15:00,55.17,55.19,55.01,55.11,41521.714734597685,29.622,29.6328,29.5361,29.5898,41521.7147
2008-05-05 10:20:00,55.13,55.16,55.05,55.06,41858.37728649983,29.6006,29.6167,29.5576,29.563,41858.3773
2008-05-05 10:25:00,55.07,55.1,54.98,55.02,54651.55425878128,29.5683,29.5844,29.52,29.5415,54651.5543
2008-05-05 10:30:00,55.02,55.04,54.99,55.01,37257.32241050387,29.5415,29.5522,29.5254,29.5361,37257.3224
2008-05-05 10:35:00,55.01,55.01,54.95,54.98,22893.05352934575,29.5361,29.5361,29.5039,29.52,22893.0535
2008-05-05 10:40:00,54.98,55.01,54.94,54.97,43092.80664347435,29.52,29.5361,29.4985,29.5146,43092.8066
2008-05-05 10:45:00,54.98,55.0,54.97,54.98,28055.21265851195,29.52,29.5308,29.5146,29.52,28055.2127
2008-05-05 10:50:00,54.99,55.01,54.85,54.87,44327.23600044888,29.5254,29.5361,29.4502,29.461,44327.236
2008-05-05 10:55:00,54.87,54.87,54.67,54.67,39613.96027381888,29.461,29.461,29.3536,29.3536,39613.9603
2008-05-05 11:00:00,54.66,54.9,54.63,54.72,46459.43216249579,29.3482,29.4771,29.3321,29.3804,46459.4322
2008-05-05 11:05:00,54.72,54.72,54.7,54.7,28840.758612950285,29.3804,29.3804,29.3697,29.3697,28840.7586
2008-05-05 11:10:00,54.7,54.72,54.65,54.66,27830.77095724385,29.3697,29.3804,29.3428,29.3482,27830.771
2008-05-05 11:15:00,54.67,54.7,54.62,54.7,31870.72158006957,29.3536,29.3697,29.3267,29.3697,31870.7216
2008-05-05 11:20:00,54.7,54.72,54.53,54.56,54090.45000561104,29.3697,29.3804,29.2784,29.2945,54090.45
2008-05-05 11:25:00,54.56,54.7,54.55,54.65,25361.9122432948,29.2945,29.3697,29.2891,29.3428,25361.9122
2008-05-05 11:30:00,54.65,54.88,54.64,54.86,26371.89989900124,29.3428,29.4663,29.3375,29.4556,26371.8999
2008-05-05 11:35:00,54.87,54.94,54.84,54.93,21546.403321737176,29.461,29.4985,29.4448,29.4932,21546.4033
2008-05-05 11:40:00,54.93,54.98,54.93,54.98,23678.599483784084,29.4932,29.52,29.4932,29.52,23678.5995
2008-05-05 11:45:00,54.97,55.02,54.97,55.01,19638.648860958365,29.5146,29.5415,29.5146,29.5361,19638.6489
2008-05-05 11:50:00,55.01,55.07,54.99,55.07,26708.562450903377,29.5361,29.5683,29.5254,29.5683,26708.5625
2008-05-05 11:55:00,55.06,55.1,55.03,55.07,22668.611828077657,29.563,29.5844,29.5469,29.5683,22668.6118
2008-05-05 12:00:00,55.07,55.08,55.03,55.04,14925.373134328358,29.5683,29.5737,29.5469,29.5522,14925.3731
2008-05-05 12:05:00,55.04,55.07,55.03,55.06,16945.348445741216,29.5522,29.5683,29.5469,29.563,16945.3484
2008-05-05 12:10:00,55.06,55.08,55.0,55.01,21995.28672427337,29.563,29.5737,29.5308,29.5361,21995.2867
2008-05-05 12:15:00,54.99,55.03,54.89,54.95,37481.76411177197,29.5254,29.5469,29.4717,29.5039,37481.7641
2008-05-05 12:20:00,54.95,54.95,54.84,54.87,40175.06452698911,29.5039,29.5039,29.4448,29.461,40175.0645
2008-05-05 12:25:00,54.87,54.89,54.79,54.89,20424.1948153967,29.461,29.4717,29.418,29.4717,20424.1948
2008-05-05 12:30:00,54.89,54.94,54.87,54.94,45449.44450678936,29.4717,29.4985,29.461,29.4985,45449.4445
2008-05-05 12:35:00,54.94,55.02,54.94,55.02,26596.34160026933,29.4985,29.5415,29.4985,29.5415,26596.3416
2008-05-05 12:40:00,55.0,55.04,54.97,55.0,27494.10840534171,29.5308,29.5522,29.5146,29.5308,27494.1084
2008-05-05 12:45:00,55.0,55.1,55.0,55.1,30299.629671192903,29.5308,29.5844,29.5308,29.5844,30299.6297
2008-05-05 12:50:00,55.08,55.17,55.07,55.11,31421.838177533384,29.5737,29.622,29.5683,29.5898,31421.8382
2008-05-05 12:55:00,55.11,55.11,55.09,55.11,24464.145438222426,29.5898,29.5898,29.5791,29.5898,24464.1454
2008-05-05 13:00:00,55.11,55.13,55.09,55.11,22444.17012680956,29.5898,29.6006,29.5791,29.5898,22444.1701
2008-05-05 13:05:00,55.12,55.15,55.1,55.15,30411.85052182696,29.5952,29.6113,29.5844,29.6113,30411.8505
2008-05-05 13:10:00,55.15,55.26,55.13,55.19,42868.36494220626,29.6113,29.6704,29.6006,29.6328,42868.3649
2008-05-05 13:15:00,55.19,55.27,55.19,55.22,50723.824486589605,29.6328,29.6757,29.6328,29.6489,50723.8245
2008-05-05 13:20:00,55.23,55.27,55.21,55.21,21321.961620469083,29.6542,29.6757,29.6435,29.6435,21321.9616
2008-05-05 13:25:00,55.22,55.27,55.2,55.26,14925.373134328358,29.6489,29.6757,29.6381,29.6704,14925.3731
2008-05-05 13:30:00,55.26,55.27,55.2,55.23,22780.832678711704,29.6704,29.6757,29.6381,29.6542,22780.8327
2008-05-05 13:35:00,55.22,55.27,55.22,55.26,19077.544607788124,29.6489,29.6757,29.6489,29.6704,19077.5446
2008-05-05 13:40:00,55.26,55.27,55.19,55.2,27494.10840534171,29.6704,29.6757,29.6328,29.6381,27494.1084
2008-05-05 13:45:00,55.21,55.25,55.11,55.11,38042.8683649422,29.6435,29.665,29.5898,29.5898,38042.8684
2008-05-05 13:50:00,55.11,55.18,55.1,55.18,22331.94927617552,29.5898,29.6274,29.5844,29.6274,22331.9493
2008-05-05 13:55:00,55.18,55.18,55.05,55.09,29850.74626865672,29.6274,29.6274,29.5576,29.5791,29850.7463
2008-05-05 14:00:00,55.07,55.12,55.04,55.12,30748.513073729097,29.5683,29.5952,29.5522,29.5952,30748.5131
2008-05-05 14:05:00,55.12,55.17,55.11,55.11,18740.882055885984,29.5952,29.622,29.5898,29.5898,18740.8821
2008-05-05 14:10:00,55.11,55.14,55.06,55.07,34564.02199528672,29.5898,29.6059,29.563,29.5683,34564.022
2008-05-05 14:15:00,55.05,55.09,55.03,55.07,28728.53776231624,29.5576,29.5791,29.5469,29.5683,28728.5378
2008-05-05 14:20:00,55.08,55.12,55.06,55.12,13354.281225451688,29.5737,29.5952,29.563,29.5952,13354.2812
2008-05-05 14:25:00,55.12,55.15,55.1,55.11,28279.654359780045,29.5952,29.6113,29.5844,29.5898,28279.6544
2008-05-05 14:30:00,55.11,55.11,55.08,55.08,21995.28672427337,29.5898,29.5898,29.5737,29.5737,21995.2867
2008-05-05 14:35:00,55.08,55.11,55.03,55.04,26596.34160026933,29.5737,29.5898,29.5469,29.5522,26596.3416
2008-05-05 14:40:00,55.06,55.13,55.05,55.13,24464.145438222426,29.563,29.6006,29.5576,29.6006,24464.1454
2008-05-05 14:45:00,55.13,55.21,55.11,55.21,26708.562450903377,29.6006,29.6435,29.5898,29.6435,26708.5625
2008-05-05 14:50:00,55.21,55.27,55.21,55.25,33778.476040848385,29.6435,29.6757,29.6435,29.665,33778.476
2008-05-05 14:55:00,55.24,55.25,55.14,55.15,34002.917742116486,29.6596,29.665,29.6059,29.6113,34002.9177
2008-05-05 15:00:00,55.15,55.19,55.14,55.15,26035.23734709909,29.6113,29.6328,29.6059,29.6113,26035.2373
2008-05-05 15:05:00,55.15,55.17,55.12,55.14,29738.525418022666,29.6113,29.622,29.5952,29.6059,29738.5254
2008-05-05 15:10:00,55.16,55.16,55.07,55.15,54651.55425878128,29.6167,29.6167,29.5683,29.6113,54651.5543
2008-05-05 15:15:00,55.15,55.19,55.1,55.11,39165.07687128268,29.6113,29.6328,29.5844,29.5898,39165.0769
2008-05-05 15:20:00,55.12,55.15,55.07,55.15,37593.984962406015,29.5952,29.6113,29.5683,29.6113,37593.985
2008-05-05 15:25:00,55.15,55.15,55.1,55.11,35574.00965099315,29.6113,29.6113,29.5844,29.5898,35574.0097
2008-05-05 15:30:00,55.12,55.12,55.05,55.08,47581.64066883627,29.5952,29.5952,29.5576,29.5737,47581.6407
2008-05-05 15:35:00,55.06,55.11,55.04,55.05,44663.89855235103,29.563,29.5898,29.5522,29.5576,44663.8986
2008-05-05 15:40:00,55.06,55.09,55.03,55.04,57905.95892716866,29.563,29.5791,29.5469,29.5522,57905.9589
2008-05-05 15:45:00,55.04,55.07,55.03,55.04,54988.21681068342,29.5522,29.5683,29.5469,29.5522,54988.2168
2008-05-05 15:50:00,55.04,55.06,55.03,55.03,76646.84098305464,29.5522,29.563,29.5469,29.5469,76646.841
2008-05-05 15:55:00,55.03,55.08,55.02,55.03,175176.74783974863,29.5469,29.5737,29.5415,29.5469,175176.7478
2008-05-06 09:30:00,54.46,54.51,53.76,54.39,72831.33206149703,29.2408,29.2677,28.865,29.2032,72831.3321
2008-05-06 09:35:00,54.38,54.62,54.35,54.47,47581.64066883627,29.1979,29.3267,29.1818,29.2462,47581.6407
2008-05-06 09:40:00,54.47,54.63,54.4,54.61,51060.48703849175,29.2462,29.3321,29.2086,29.3214,51060.487
2008-05-06 09:45:00,54.6,54.61,54.47,54.52,46347.21131186174,29.316,29.3214,29.2462,29.273,46347.2113
2008-05-06 09:50:00,54.52,54.52,54.29,54.32,55885.9836157558,29.273,29.273,29.1495,29.1656,55885.9836
2008-05-06 09:55:00,54.34,54.62,54.33,54.54,47357.19896756817,29.1764,29.3267,29.171,29.2838,47357.199
2008-05-06 10:00:00,54.54,54.65,54.47,54.62,48367.1866232746,29.2838,29.3428,29.2462,29.3267,48367.1866
2008-05-06 10:05:00,54.62,54.68,54.52,54.53,45337.22365615532,29.3267,29.3589,29.273,29.2784,45337.2237
2008-05-06 10:10:00,54.53,54.62,54.49,54.53,52070.47469419818,29.2784,29.3267,29.2569,29.2784,52070.4747
2008-05-06 10:15:00,54.52,54.6,54.45,54.6,42307.26068903602,29.273,29.316,29.2354,29.316,42307.2607
2008-05-06 10:20:00,54.6,54.64,54.53,54.6,49826.05768151722,29.316,29.3375,29.2784,29.316,49826.0577
2008-05-06 10:25:00,54.6,54.64,54.53,54.58,42307.26068903602,29.316,29.3375,29.2784,29.3052,42307.2607
2008-05-06 10:30:00,54.58,54.61,54.5,54.54,34788.46369655482,29.3052,29.3214,29.2623,29.2838,34788.4637
2008-05-06 10:35:00,54.55,54.66,54.55,54.63,33666.25519021434,29.2891,29.3482,29.2891,29.3321,33666.2552
2008-05-06 10:40:00,54.63,54.7,54.62,54.69,19526.42801032432,29.3321,29.3697,29.3267,29.3643,19526.428
2008-05-06 10:45:00,54.69,54.7,54.64,54.64,22893.05352934575,29.3643,29.3697,29.3375,29.3375,22893.0535
2008-05-06 10:50:00,54.64,54.69,54.62,54.67,21546.403321737176,29.3375,29.3643,29.3267,29.3536,21546.4033
2008-05-06 10:55:00,54.67,54.7,54.64,54.7,23117.495230613848,29.3536,29.3697,29.3375,29.3697,23117.4952
2008-05-06 11:00:00,54.72,54.78,54.71,54.78,29065.20031421838,29.3804,29.4126,29.375,29.4126,29065.2003
2008-05-06 11:05:00,54.77,54.96,54.75,54.96,51846.032992930086,29.4073,29.5093,29.3965,29.5093,51846.033
2008-05-06 11:10:00,54.97,55.04,54.93,55.04,27381.887554707664,29.5146,29.5522,29.4932,29.5522,27381.8876
2008-05-06 11:15:00,55.04,55.04,54.93,54.94,38828.414319380536,29.5522,29.5522,29.4932,29.4985,38828.4143
2008-05-06 11:20:00,54.94,55.0,54.87,54.88,32992.93008641005,29.4985,29.5308,29.461,29.4663,32992.9301
2008-05-06 11:25:00,54.9,54.94,54.88,54.91,20985.29906856694,29.4771,29.4985,29.4663,29.4824,20985.2991
2008-05-06 11:30:00,54.91,54.94,54.82,54.84,28952.97946358433,29.4824,29.4985,29.4341,29.4448,28952.9795
2008-05-06 11:35:00,54.84,54.93,54.82,54.92,20311.97396476265,29.4448,29.4932,29.4341,29.4878,20311.974
2008-05-06 11:40:00,54.92,54.93,54.86,54.91,20199.753114128605,29.4878,29.4932,29.4556,29.4824,20199.7531
2008-05-06 11:45:00,54.92,54.96,54.89,54.95,14027.606329255976,29.4878,29.5093,29.4717,29.5039,14027.6063
2008-05-06 11:50:00,54.95,55.07,54.95,55.03,23566.37863315004,29.5039,29.5683,29.5039,29.5469,23566.3786
2008-05-06 11:55:00,55.02,55.12,55.0,55.11,28728.53776231624,29.5415,29.5952,29.5308,29.5898,28728.5378
2008-05-06 12:00:00,55.12,55.29,55.12,55.29,44551.67770171697,29.5952,29.6865,29.5952,29.6865,44551.6777
2008-05-06 12:05:00,55.28,55.31,55.18,55.29,28840.758612950285,29.6811,29.6972,29.6274,29.6865,28840.7586
2008-05-06 12:10:00,55.3,55.46,55.29,55.42,69015.8231399394,29.6918,29.7777,29.6865,29.7563,69015.8231
2008-05-06 12:15:00,55.41,55.53,55.38,55.46,66659.1852766244,29.7509,29.8153,29.7348,29.7777,66659.1853
2008-05-06 12:20:00,55.47,55.57,55.44,55.52,28728.53776231624,29.7831,29.8368,29.767,29.81,28728.5378
2008-05-06 12:25:00,55.51,55.63,55.51,55.52,37818.42666367411,29.8046,29.869,29.8046,29.81,37818.4267
2008-05-06 12:30:00,55.54,55.62,55.52,55.59,30299.629671192903,29.8207,29.8636,29.81,29.8475,30299.6297
2008-05-06 12:35:00,55.58,55.61,55.49,55.51,54651.55425878128,29.8422,29.8583,29.7938,29.8046,54651.5543
2008-05-06 12:40:00,55.51,55.59,55.51,55.58,34227.35944338458,29.8046,29.8475,29.8046,29.8422,34227.3594
2008-05-06 12:45:00,55.57,55.64,55.53,55.62,41633.93558523173,29.8368,29.8744,29.8153,29.8636,41633.9356
2008-05-06 12:50:00,55.61,55.82,55.61,55.77,77320.16608685894,29.8583,29.971,29.8583,29.9442,77320.1661
2008-05-06 12:55:00,55.77,55.77,55.68,55.68,20648.6365166648,29.9442,29.9442,29.8959,29.8959,20648.6365
2008-05-06 13:00:00,55.68,55.8,55.67,55.72,48703.84917517674,29.8959,29.9603,29.8905,29.9173,48703.8492
2008-05-06 13:05:00,55.73,55.74,55.66,55.72,25698.574795196942,29.9227,29.9281,29.8851,29.9173,25698.5748
2008-05-06 13:10:00,55.72,55.73,55.65,55.68,37369.54326113792,29.9173,29.9227,29.8798,29.8959,37369.5433
2008-05-06 13:15:00,55.69,55.89,55.66,55.8,44439.45685108293,29.9012,30.0086,29.8851,29.9603,44439.4569
2008-05-06 13:20:00,55.79,55.85,55.77,55.84,40848.3896307934,29.9549,29.9871,29.9442,29.9818,40848.3896
2008-05-06 13:25:00,55.82,55.86,55.81,55.83,40960.61048142744,29.971,29.9925,29.9657,29.9764,40960.6105
2008-05-06 13:30:00,55.83,55.91,55.81,55.82,61833.68869936034,29.9764,30.0194,29.9657,29.971,61833.6887
2008-05-06 13:35:00,55.82,55.92,55.82,55.91,46683.87386376388,29.971,30.0247,29.971,30.0194,46683.8739
2008-05-06 13:40:00,55.9,56.0,55.82,56.0,50162.72023341936,30.014,30.0677,29.971,30.0677,50162.7202
2008-05-06 13:45:00,55.98,55.99,55.8,55.83,69576.92739310964,30.0569,30.0623,29.9603,29.9764,69576.9274
2008-05-06 13:50:00,55.82,55.92,55.77,55.9,52070.47469419818,29.971,30.0247,29.9442,30.014,52070.4747
2008-05-06 13:55:00,55.89,55.96,55.84,55.92,33666.25519021434,30.0086,30.0462,29.9818,30.0247,33666.2552
2008-05-06 14:00:00,55.91,55.96,55.76,55.79,45786.1070586915,30.0194,30.0462,29.9388,29.9549,45786.1071
2008-05-06 14:05:00,55.79,55.83,55.73,55.78,43653.91089664459,29.9549,29.9764,29.9227,29.9496,43653.9109
2008-05-06 14:10:00,55.77,55.81,55.73,55.79,37257.32241050387,29.9442,29.9657,29.9227,29.9549,37257.3224
2008-05-06 14:15:00,55.77,55.84,55.72,55.78,27606.32925597576,29.9442,29.9818,29.9173,29.9496,27606.3293
2008-05-06 14:20:00,55.77,55.86,55.77,55.82,37593.984962406015,29.9442,29.9925,29.9442,29.971,37593.985
2008-05-06 14:25:00,55.81,55.96,55.79,55.93,37818.42666367411,29.9657,30.0462,29.9549,30.0301,37818.4267
2008-05-06 14:30:00,55.92,55.93,55.88,55.9,32992.93008641005,30.0247,30.0301,30.0032,30.014,32992.9301
2008-05-06 14:35:00,55.9,55.93,55.81,55.82,34900.68454718887,30.014,30.0301,29.9657,29.971,34900.6845
2008-05-06 14:40:00,55.82,55.82,55.77,55.78,27381.887554707664,29.971,29.971,29.9442,29.9496,27381.8876
2008-05-06 14:45:00,55.78,55.93,55.77,55.91,36247.33475479744,29.9496,30.0301,29.9442,30.0194,36247.3348
2008-05-06 14:50:00,55.93,56.02,55.9,55.99,40736.16878015935,30.0301,30.0784,30.014,30.0623,40736.1688
2008-05-06 14:55:00,55.99,56.03,55.98,56.01,44888.34025361912,30.0623,30.0838,30.0569,30.073,44888.3403
2008-05-06 15:00:00,56.01,56.02,55.94,55.98,34900.68454718887,30.073,30.0784,30.0355,30.0569,34900.6845
2008-05-06 15:05:00,55.99,56.01,55.96,55.99,39277.29772191673,30.0623,30.073,30.0462,30.0623,39277.2977
2008-05-06 15:10:00,56.01,56.01,55.9,55.95,60711.48019301986,30.073,30.073,30.014,30.0408,60711.4802
2008-05-06 15:15:00,55.96,55.96,55.9,55.92,68230.27718550107,30.0462,30.0462,30.014,30.0247,68230.2772
2008-05-06 15:20:00,55.92,55.92,55.82,55.84,82594.54606665918,30.0247,30.0247,29.971,29.9818,82594.5461
2008-05-06 15:25:00,55.84,55.9,55.83,55.85,120076.31017843114,29.9818,30.014,29.9764,29.9871,120076.3102
2008-05-06 15:30:00,55.85,55.9,55.82,55.87,109751.99192009876,29.9871,30.014,29.971,29.9979,109751.9919
2008-05-06 15:35:00,55.87,55.94,55.69,55.7,239030.4118505218,29.9979,30.0355,29.9012,29.9066,239030.4119
2008-05-06 15:40:00,55.71,55.71,55.64,55.66,124901.8067556952,29.912,29.912,29.8744,29.8851,124901.8068
2008-05-06 15:45:00,55.67,55.71,55.64,55.65,99652.11536303443,29.8905,29.912,29.8744,29.8798,99652.1154
2008-05-06 15:50:00,55.65,55.68,55.61,55.62,116934.1263606778,29.8798,29.8959,29.8583,29.8636,116934.1264
2008-05-06 15:55:00,55.62,55.63,55.43,55.58,240938.16631130065,29.8636,29.869,29.7616,29.8422,240938.1663
2008-05-07 09:30:00,55.49,55.66,55.43,55.61,53753.787453708894,29.7938,29.8851,29.7616,29.8583,53753.7875
2008-05-07 09:35:00,55.61,55.68,55.35,55.53,76085.7367298844,29.8583,29.8959,29.7187,29.8153,76085.7367
2008-05-07 09:40:00,55.54,55.62,55.44,55.59,57457.07552463248,29.8207,29.8636,29.767,29.8475,57457.0755
2008-05-07 09:45:00,55.57,55.67,55.5,55.57,42195.03983840197,29.8368,29.8905,29.7992,29.8368,42195.0398
2008-05-07 09:50:00,55.59,55.6,55.43,55.44,58915.9465828751,29.8475,29.8529,29.7616,29.767,58915.9466
2008-05-07 09:55:00,55.44,55.52,55.43,55.52,39950.62282572102,29.767,29.81,29.7616,29.81,39950.6228
2008-05-07 10:00:00,55.52,55.52,55.31,55.33,61160.36359555605,29.81,29.81,29.6972,29.7079,61160.3636
2008-05-07 10:05:00,55.33,55.37,55.28,55.35,45225.00280552126,29.7079,29.7294,29.6811,29.7187,45225.0028
2008-05-07 10:10:00,55.35,55.47,55.35,55.47,36583.99730669958,29.7187,29.7831,29.7187,29.7831,36583.9973
2008-05-07 10:15:00,55.46,55.47,55.39,55.45,62282.57210189653,29.7777,29.7831,29.7402,29.7724,62282.5721
2008-05-07 10:20:00,55.45,55.46,55.33,55.36,34900.68454718887,29.7724,29.7777,29.7079,29.724,34900.6845
2008-05-07 10:25:00,55.36,55.44,55.3,55.44,42980.58579284031,29.724,29.767,29.6918,29.767,42980.5858
2008-05-07 10:30:00,55.44,55.54,55.41,55.53,53866.00830434294,29.767,29.8207,29.7509,29.8153,53866.0083
2008-05-07 10:35:00,55.53,55.6,55.52,55.58,53080.46234990461,29.8153,29.8529,29.81,29.8422,53080.4623
2008-05-07 10:40:00,55.6,55.73,55.56,55.56,50387.161934687465,29.8529,29.9227,29.8314,29.8314,50387.1619
2008-05-07 10:45:00,55.55,55.62,55.5,55.53,35574.00965099315,29.8261,29.8636,29.7992,29.8153,35574.0097
2008-05-07 10:50:00,55.54,55.58,55.44,55.5,39052.85602064864,29.8207,29.8422,29.767,29.7992,39052.856
2008-05-07 10:55:00,55.5,55.52,55.44,55.49,65985.8601728201,29.7992,29.81,29.767,29.7938,65985.8602
2008-05-07 11:00:00,55.47,55.47,55.37,55.41,49040.51172707889,29.7831,29.7831,29.7294,29.7509,49040.5117
2008-05-07 11:05:00,55.42,55.55,55.37,55.47,79789.02480080798,29.7563,29.8261,29.7294,29.7831,79789.0248
2008-05-07 11:10:00,55.45,55.45,55.34,55.39,58579.28403097295,29.7724,29.7724,29.7133,29.7402,58579.284
2008-05-07 11:15:00,55.37,55.39,55.26,55.33,74963.52822354394,29.7294,29.7402,29.6704,29.7079,74963.5282
2008-05-07 11:20:00,55.33,55.36,55.29,55.35,60038.15508921557,29.7079,29.724,29.6865,29.7187,60038.1551
2008-05-07 11:25:00,55.35,55.36,55.28,55.31,39726.18112445292,29.7187,29.724,29.6811,29.6972,39726.1811
2008-05-07 11:30:00,55.31,55.32,55.19,55.19,59028.167433509145,29.6972,29.7026,29.6328,29.6328,59028.1674
2008-05-07 11:35:00,55.19,55.27,55.16,55.23,58691.504881607,29.6328,29.6757,29.6167,29.6542,58691.5049
2008-05-07 11:40:00,55.24,55.27,55.23,55.23,18740.882055885984,29.6596,29.6757,29.6542,29.6542,18740.8821
2008-05-07 11:45:00,55.23,55.23,55.2,55.21,24351.92458758837,29.6542,29.6542,29.6381,29.6435,24351.9246
2008-05-07 11:50:00,55.21,55.23,55.12,55.15,34339.580294018626,29.6435,29.6542,29.5952,29.6113,34339.5803
2008-05-07 11:55:00,55.14,55.17,55.13,55.15,23005.2743799798,29.6059,29.622,29.6006,29.6113,23005.2744
2008-05-07 12:00:00,55.15,55.16,55.06,55.11,34676.24284592077,29.6113,29.6167,29.563,29.5898,34676.2428
2008-05-07 12:05:00,55.12,55.17,55.0,55.01,80462.34990461227,29.5952,29.622,29.5308,29.5361,80462.3499
2008-05-07 12:10:00,55.01,55.03,54.89,54.89,58242.62147907081,29.5361,29.5469,29.4717,29.4717,58242.6215
2008-05-07 12:15:00,54.88,54.97,54.85,54.96,41072.8313320615,29.4663,29.5146,29.4502,29.5093,41072.8313
2008-05-07 12:20:00,54.95,54.97,54.87,54.87,49601.61598024913,29.5039,29.5146,29.461,29.461,49601.616
2008-05-07 12:25:00,54.87,54.88,54.75,54.83,73504.65716530131,29.461,29.4663,29.3965,29.4395,73504.6572
2008-05-07 12:30:00,54.84,54.88,54.81,54.84,59925.934238581525,29.4448,29.4663,29.4287,29.4448,59925.9342
2008-05-07 12:35:00,54.82,54.84,54.74,54.76,37369.54326113792,29.4341,29.4448,29.3912,29.4019,37369.5433
2008-05-07 12:40:00,54.76,54.78,54.71,54.74,22331.94927617552,29.4019,29.4126,29.375,29.3912,22331.9493
2008-05-07 12:45:00,54.74,54.76,54.71,54.74,15486.477387498597,29.3912,29.4019,29.375,29.3912,15486.4774
2008-05-07 12:50:00,54.74,54.81,54.72,54.81,31421.838177533384,29.3912,29.4287,29.3804,29.4287,31421.8382
2008-05-07 12:55:00,54.83,54.87,54.82,54.87,40848.3896307934,29.4395,29.461,29.4341,29.461,40848.3896
2008-05-07 13:00:00,54.86,54.87,54.75,54.78,40848.3896307934,29.4556,29.461,29.3965,29.4126,40848.3896
2008-05-07 13:05:00,54.78,54.8,54.73,54.75,133318.3705532488,29.4126,29.4234,29.3858,29.3965,133318.3706
2008-05-07 13:10:00,54.75,54.75,54.62,54.62,36359.55560543149,29.3965,29.3965,29.3267,29.3267,36359.5556
2008-05-07 13:15:00,54.62,54.75,54.61,54.72,35910.67220289529,29.3267,29.3965,29.3214,29.3804,35910.6722
2008-05-07 13:20:00,54.72,54.79,54.7,54.77,146448.2100774324,29.3804,29.418,29.3697,29.4073,146448.2101
2008-05-07 13:25:00,54.77,54.83,54.76,54.78,43990.57344854674,29.4073,29.4395,29.4019,29.4126,43990.5734
2008-05-07 13:30:00,54.78,54.87,54.78,54.86,25249.69139266076,29.4126,29.461,29.4126,29.4556,25249.6914
2008-05-07 13:35:00,54.87,54.89,54.85,54.86,58467.0631803389,29.461,29.4717,29.4502,29.4556,58467.0632
2008-05-07 13:40:00,54.87,54.92,54.86,54.92,41633.93558523173,29.461,29.4878,29.4556,29.4878,41633.9356
2008-05-07 13:45:00,54.92,55.01,54.92,55.01,45000.56110425317,29.4878,29.5361,29.4878,29.5361,45000.5611
2008-05-07 13:50:00,55.01,55.04,54.93,54.95,40623.9479295253,29.5361,29.5522,29.4932,29.5039,40623.9479
2008-05-07 13:55:00,54.94,54.96,54.87,54.95,33554.03433958029,29.4985,29.5093,29.461,29.5039,33554.0343
2008-05-07 14:00:00,54.95,54.97,54.94,54.97,24239.703736954325,29.5039,29.5146,29.4985,29.5146,24239.7037
2008-05-07 14:05:00,54.95,55.03,54.95,55.03,25586.3539445629,29.5039,29.5469,29.5039,29.5469,25586.3539
2008-05-07 14:10:00,55.02,55.03,54.97,54.98,42195.03983840197,29.5415,29.5469,29.5146,29.52,42195.0398
2008-05-07 14:15:00,54.98,55.03,54.91,54.91,96846.59409718325,29.52,29.5469,29.4824,29.4824,96846.5941
2008-05-07 14:20:00,54.91,54.95,54.91,54.94,30524.071372461003,29.4824,29.5039,29.4824,29.4985,30524.0714
2008-05-07 14:25:00,54.93,54.95,54.85,54.86,85287.84648187633,29.4932,29.5039,29.4502,29.4556,85287.8465
2008-05-07 14:30:00,54.86,54.86,54.67,54.71,72606.89036022892,29.4556,29.4556,29.3536,29.375,72606.8904
2008-05-07 14:35:00,54.71,54.74,54.64,54.7,74626.86567164179,29.375,29.3912,29.3375,29.3697,74626.8657
2008-05-07 14:40:00,54.72,54.72,54.65,54.67,72270.22780832679,29.3804,29.3804,29.3428,29.3536,72270.2278
2008-05-07 14:45:00,54.67,54.67,54.5,54.55,123555.15654808664,29.3536,29.3536,29.2623,29.2891,123555.1565
2008-05-07 14:50:00,54.54,54.66,54.53,54.63,51284.928739759845,29.2838,29.3482,29.2784,29.3321,51284.9287
2008-05-07 14:55:00,54.63,54.67,54.62,54.63,84053.4171249018,29.3321,29.3536,29.3267,29.3321,84053.4171
2008-05-07 15:00:00,54.62,54.69,54.6,54.67,83492.31287173157,29.3267,29.3643,29.316,29.3536,83492.3129
2008-05-07 15:05:00,54.67,54.69,54.56,54.56,68005.83548423297,29.3536,29.3643,29.2945,29.2945,68005.8355
2008-05-07 15:10:00,54.56,54.7,54.54,54.66,61945.90954999439,29.2945,29.3697,29.2838,29.3482,61945.9095
2008-05-07 15:15:00,54.66,54.74,54.65,54.71,62058.13040062843,29.3482,29.3912,29.3428,29.375,62058.1304
2008-05-07 15:20:00,54.71,54.75,54.55,54.58,161485.80406239477,29.375,29.3965,29.2891,29.3052,161485.8041
2008-05-07 15:25:00,54.58,54.58,54.3,54.46,114016.38424419257,29.3052,29.3052,29.1549,29.2408,114016.3842
2008-05-07 15:30:00,54.46,54.54,54.36,54.54,127482.8863202783,29.2408,29.2838,29.1871,29.2838,127482.8863
2008-05-07 15:35:00,54.54,54.61,54.52,54.54,130961.73268993378,29.2838,29.3214,29.273,29.2838,130961.7327
2008-05-07 15:40:00,54.54,54.54,54.42,54.48,191224.32948041745,29.2838,29.2838,29.2193,29.2516,191224.3295
2008-05-07 15:45:00,54.48,54.6,54.46,54.5,154864.77387498596,29.2516,29.316,29.2408,29.2623,154864.7739
2008-05-07 15:50:00,54.5,54.54,54.36,54.41,152283.69431040288,29.2623,29.2838,29.1871,29.214,152283.6943
2008-05-07 15:55:00,54.41,54.41,54.25,54.4,205700.8192122096,29.214,29.214,29.1281,29.2086,205700.8192
2008-05-08 09:30:00,54.76,54.88,54.62,54.62,65985.8601728201,29.4019,29.4663,29.3267,29.3267,65985.8602
2008-05-08 09:35:00,54.61,54.62,54.32,54.37,58691.504881607,29.3214,29.3267,29.1656,29.1925,58691.5049
2008-05-08 09:40:00,54.37,54.47,54.32,54.34,49152.73257771294,29.1925,29.2462,29.1656,29.1764,49152.7326
2008-05-08 09:45:00,54.34,54.42,54.19,54.4,53529.3457524408,29.1764,29.2193,29.0958,29.2086,53529.3458
2008-05-08 09:50:00,54.41,54.54,54.4,54.52,31870.72158006957,29.214,29.2838,29.2086,29.273,31870.7216
2008-05-08 09:55:00,54.51,54.53,54.41,54.48,35574.00965099315,29.2677,29.2784,29.214,29.2516,35574.0097
2008-05-08 10:00:00,54.48,54.49,54.37,54.4,61945.90954999439,29.2516,29.2569,29.1925,29.2086,61945.9095
2008-05-08 10:05:00,54.39,54.46,54.32,54.34,53417.124901806754,29.2032,29.2408,29.1656,29.1764,53417.1249
2008-05-08 10:10:00,54.33,54.33,54.21,54.25,59028.167433509145,29.171,29.171,29.1066,29.1281,59028.1674
2008-05-08 10:15:00,54.25,54.26,54.17,54.2,67669.17293233082,29.1281,29.1334,29.0851,29.1012,67669.1729
2008-05-08 10:20:00,54.21,54.21,54.06,54.1,65088.09336774772,29.1066,29.1066,29.026,29.0475,65088.0934
2008-05-08 10:25:00,54.1,54.21,54.1,54.21,39165.07687128268,29.0475,29.1066,29.0475,29.1066,39165.0769
2008-05-08 10:30:00,54.2,54.2,54.05,54.07,47357.19896756817,29.1012,29.1012,29.0207,29.0314,47357.199
2008-05-08 10:35:00,54.06,54.08,53.79,53.84,59925.934238581525,29.026,29.0368,28.8811,28.9079,59925.9342
2008-05-08 10:40:00,53.85,53.95,53.83,53.87,53866.00830434294,28.9133,28.967,28.9026,28.924,53866.0083
2008-05-08 10:45:00,53.87,53.88,53.74,53.74,47469.41981820222,28.924,28.9294,28.8542,28.8542,47469.4198
2008-05-08 10:50:00,53.73,53.8,53.62,53.64,75524.63247671416,28.8489,28.8864,28.7898,28.8005,75524.6325
2008-05-08 10:55:00,53.66,53.8,53.61,53.74,68679.16058803725,28.8113,28.8864,28.7844,28.8542,68679.1606
2008-05-08 11:00:00,53.74,53.75,53.61,53.65,60374.81764111772,28.8542,28.8596,28.7844,28.8059,60374.8176
2008-05-08 11:05:00,53.66,53.88,53.64,53.88,83828.9754236337,28.8113,28.9294,28.8005,28.9294,83828.9754
2008-05-08 11:10:00,53.88,53.88,53.81,53.87,61609.24699809224,28.9294,28.9294,28.8918,28.924,61609.247
2008-05-08 11:15:00,53.87,53.88,53.8,53.84,66434.7435753563,28.924,28.9294,28.8864,28.9079,66434.7436
2008-05-08 11:20:00,53.82,53.91,53.79,53.91,86410.05498821681,28.8972,28.9455,28.8811,28.9455,86410.055
2008-05-08 11:25:00,53.92,53.97,53.82,53.9,52856.02064863651,28.9509,28.9777,28.8972,28.9401,52856.0206
2008-05-08 11:30:00,53.89,54.0,53.88,53.99,43766.13174727864,28.9348,28.9938,28.9294,28.9885,43766.1317
2008-05-08 11:35:00,54.0,54.03,53.88,53.92,55998.20446638985,28.9938,29.0099,28.9294,28.9509,55998.2045
2008-05-08 11:40:00,53.91,53.94,53.8,53.85,35574.00965099315,28.9455,28.9616,28.8864,28.9133,35574.0097
2008-05-08 11:45:00,53.84,53.86,53.79,53.84,27942.9918078779,28.9079,28.9187,28.8811,28.9079,27942.9918
2008-05-08 11:50:00,53.84,53.91,53.76,53.89,35461.78880035911,28.9079,28.9455,28.865,28.9348,35461.7888
2008-05-08 11:55:00,53.89,53.98,53.87,53.98,30299.629671192903,28.9348,28.9831,28.924,28.9831,30299.6297
2008-05-08 12:00:00,53.97,53.99,53.87,53.94,43205.027494108406,28.9777,28.9885,28.924,28.9616,43205.0275
2008-05-08 12:05:00,53.94,53.98,53.88,53.98,16272.02334193693,28.9616,28.9831,28.9294,28.9831,16272.0233
2008-05-08 12:10:00,53.98,54.03,53.9,53.93,26596.34160026933,28.9831,29.0099,28.9401,28.9562,26596.3416
2008-05-08 12:15:00,53.93,53.93,53.87,53.89,26708.562450903377,28.9562,28.9562,28.924,28.9348,26708.5625
2008-05-08 12:20:00,53.9,53.92,53.77,53.8,19189.76545842217,28.9401,28.9509,28.8703,28.8864,19189.7655
2008-05-08 12:25:00,53.8,53.91,53.8,53.86,19638.648860958365,28.8864,28.9455,28.8864,28.9187,19638.6489
2008-05-08 12:30:00,53.84,53.91,53.83,53.89,12905.397822915496,28.9079,28.9455,28.9026,28.9348,12905.3978
2008-05-08 12:35:00,53.89,53.9,53.88,53.89,13690.943777353832,28.9348,28.9401,28.9294,28.9348,13690.9438
2008-05-08 12:40:00,53.89,53.9,53.84,53.9,16384.24419257098,28.9348,28.9401,28.9079,28.9401,16384.2442
2008-05-08 12:45:00,53.91,53.94,53.87,53.88,20873.078217932893,28.9455,28.9616,28.924,28.9294,20873.0782
2008-05-08 12:50:00,53.88,53.93,53.87,53.89,16047.581640668835,28.9294,28.9562,28.924,28.9348,16047.5816
2008-05-08 12:55:00,53.89,53.93,53.86,53.93,21658.624172371223,28.9348,28.9562,28.9187,28.9562,21658.6242
2008-05-08 13:00:00,53.92,53.95,53.92,53.95,21434.18247110313,28.9509,28.967,28.9509,28.967,21434.1825
2008-05-08 13:05:00,53.95,53.96,53.93,53.93,28279.654359780045,28.967,28.9724,28.9562,28.9562,28279.6544
2008-05-08 13:10:00,53.93,53.95,53.83,53.83,79115.6996970037,28.9562,28.967,28.9026,28.9026,79115.6997
2008-05-08 13:15:00,53.83,53.88,53.79,53.82,28504.09606104814,28.9026,28.9294,28.8811,28.8972,28504.0961
2008-05-08 13:20:00,53.83,53.96,53.81,53.88,64302.54741330939,28.9026,28.9724,28.8918,28.9294,64302.5474
2008-05-08 13:25:00,53.88,53.99,53.83,53.98,46683.87386376388,28.9294,28.9885,28.9026,28.9831,46683.8739
2008-05-08 13:30:00,53.98,54.13,53.98,54.11,53529.3457524408,28.9831,29.0636,28.9831,29.0529,53529.3458
2008-05-08 13:35:00,54.1,54.1,53.97,53.97,26933.00415217147,29.0475,29.0475,28.9777,28.9777,26933.0042
2008-05-08 13:40:00,53.97,54.02,53.94,54.01,25923.016496465043,28.9777,29.0046,28.9616,28.9992,25923.0165
2008-05-08 13:45:00,54.0,54.03,53.98,54.03,26596.34160026933,28.9938,29.0099,28.9831,29.0099,26596.3416
2008-05-08 13:50:00,54.03,54.15,54.03,54.07,54427.11255751318,29.0099,29.0744,29.0099,29.0314,54427.1126
2008-05-08 13:55:00,54.07,54.14,54.05,54.12,48030.524071372456,29.0314,29.069,29.0207,29.0583,48030.5241
2008-05-08 14:00:00,54.12,54.12,53.98,53.98,27718.550106609808,29.0583,29.0583,28.9831,28.9831,27718.5501
2008-05-08 14:05:00,53.98,53.98,53.9,53.92,32095.16328133767,28.9831,28.9831,28.9401,28.9509,32095.1633
2008-05-08 14:10:00,53.91,54.0,53.91,53.93,13690.943777353832,28.9455,28.9938,28.9455,28.9562,13690.9438
2008-05-08 14:15:00,53.94,53.94,53.83,53.88,21209.74076983504,28.9616,28.9616,28.9026,28.9294,21209.7408
2008-05-08 14:20:00,53.88,53.97,53.8,53.87,24351.92458758837,28.9294,28.9777,28.8864,28.924,24351.9246
2008-05-08 14:25:00,53.87,53.91,53.81,53.88,21770.84502300528,28.924,28.9455,28.8918,28.9294,21770.845
2008-05-08 14:30:00,53.88,53.91,53.81,53.87,27381.887554707664,28.9294,28.9455,28.8918,28.924,27381.8876
2008-05-08 14:35:00,53.87,53.92,53.86,53.87,19077.544607788124,28.924,28.9509,28.9187,28.924,19077.5446
2008-05-08 14:40:00,53.88,53.88,53.75,53.77,28504.09606104814,28.9294,28.9294,28.8596,28.8703,28504.0961
2008-05-08 14:45:00,53.77,53.81,53.75,53.76,22331.94927617552,28.8703,28.8918,28.8596,28.865,22331.9493
2008-05-08 14:50:00,53.77,53.8,53.73,53.8,23454.15778251599,28.8703,28.8864,28.8489,28.8864,23454.1578
2008-05-08 14:55:00,53.8,53.8,53.74,53.79,28728.53776231624,28.8864,28.8864,28.8542,28.8811,28728.5378
2008-05-08 15:00:00,53.79,53.88,53.77,53.85,37257.32241050387,28.8811,28.9294,28.8703,28.9133,37257.3224
2008-05-08 15:05:00,53.85,53.85,53.7,53.76,37032.880709235775,28.9133,28.9133,28.8328,28.865,37032.8807
2008-05-08 15:10:00,53.77,53.78,53.64,53.67,40062.84367635506,28.8703,28.8757,28.8005,28.8166,40062.8437
2008-05-08 15:15:00,53.65,53.66,53.56,53.62,57905.95892716866,28.8059,28.8113,28.7576,28.7898,57905.9589
2008-05-08 15:20:00,53.61,53.7,53.53,53.68,68566.93973740321,28.7844,28.8328,28.7415,28.822,68566.9397
2008-05-08 15:25:00,53.69,53.76,53.65,53.71,85624.50903377848,28.8274,28.865,28.8059,28.8381,85624.509
2008-05-08 15:30:00,53.71,53.74,53.68,53.71,78217.93289193131,28.8381,28.8542,28.822,28.8381,78217.9329
2008-05-08 15:35:00,53.72,53.76,53.64,53.7,65536.97677028392,28.8435,28.865,28.8005,28.8328,65536.9768
2008-05-08 15:40:00,53.7,53.72,53.61,53.67,69913.58994501177,28.8328,28.8435,28.7844,28.8166,69913.5899
2008-05-08 15:45:00,53.67,53.78,53.67,53.76,78442.3745931994,28.8166,28.8757,28.8166,28.865,78442.3746
2008-05-08 15:50:00,53.75,53.81,53.7,53.7,84277.8588261699,28.8596,28.8918,28.8328,28.8328,84277.8588
2008-05-08 15:55:00,53.7,53.8,53.7,53.72,85961.17158568061,28.8328,28.8864,28.8328,28.8435,85961.1716
2008-05-09 09:30:00,53.05,53.51,52.96,53.51,106609.8081023454,28.4838,28.7307,28.4354,28.7307,106609.8081
2008-05-09 09:35:00,53.5,53.68,53.41,53.67,68118.05633486701,28.7254,28.822,28.677,28.8166,68118.0563
2008-05-09 09:40:00,53.68,53.84,53.62,53.78,100998.76557064302,28.822,28.9079,28.7898,28.8757,100998.7656
2008-05-09 09:45:00,53.79,53.99,53.78,53.97,62507.01380316463,28.8811,28.9885,28.8757,28.9777,62507.0138
2008-05-09 09:50:00,53.99,54.02,53.8,53.8,56895.97127146224,28.9885,29.0046,28.8864,28.8864,56895.9713
2008-05-09 09:55:00,53.79,53.79,53.54,53.55,51733.81214229604,28.8811,28.8811,28.7468,28.7522,51733.8121
2008-05-09 10:00:00,53.56,53.95,53.56,53.95,43878.352597912686,28.7576,28.967,28.7576,28.967,43878.3526
2008-05-09 10:05:00,53.95,54.12,53.95,54.09,95948.82729211087,28.967,29.0583,28.967,29.0422,95948.8273
2008-05-09 10:10:00,54.08,54.08,53.94,53.95,45898.32790932555,29.0368,29.0368,28.9616,28.967,45898.3279
2008-05-09 10:15:00,53.94,54.01,53.89,54.01,46234.990461227695,28.9616,28.9992,28.9348,28.9992,46234.9905
2008-05-09 10:20:00,54.0,54.0,53.88,53.89,29962.967119290763,28.9938,28.9938,28.9294,28.9348,29962.9671
2008-05-09 10:25:00,53.9,53.96,53.8,53.9,43205.027494108406,28.9401,28.9724,28.8864,28.9401,43205.0275
2008-05-09 10:30:00,53.88,54.12,53.88,54.06,67669.17293233082,28.9294,29.0583,28.9294,29.026,67669.1729
2008-05-09 10:35:00,54.07,54.29,54.05,54.15,138480.52968241498,29.0314,29.1495,29.0207,29.0744,138480.5297
2008-05-09 10:40:00,54.16,54.39,54.13,54.36,80125.68735271013,29.0797,29.2032,29.0636,29.1871,80125.6874
2008-05-09 10:45:00,54.36,54.61,54.32,54.51,71484.68185388845,29.1871,29.3214,29.1656,29.2677,71484.6819
2008-05-09 10:50:00,54.5,54.5,54.21,54.21,68903.60228930535,29.2623,29.2623,29.1066,29.1066,68903.6023
2008-05-09 10:55:00,54.21,54.23,54.05,54.06,50611.60363595556,29.1066,29.1173,29.0207,29.026,50611.6036
2008-05-09 11:00:00,54.06,54.11,53.84,53.85,58915.9465828751,29.026,29.0529,28.9079,28.9133,58915.9466
2008-05-09 11:05:00,53.85,53.98,53.81,53.91,55212.65851195152,28.9133,28.9831,28.8918,28.9455,55212.6585
2008-05-09 11:10:00,53.91,53.91,53.82,53.83,26933.00415217147,28.9455,28.9455,28.8972,28.9026,26933.0042
2008-05-09 11:15:00,53.83,53.88,53.73,53.84,29289.642015486475,28.9026,28.9294,28.8489,28.9079,29289.642
2008-05-09 11:20:00,53.85,53.89,53.71,53.72,45112.781954887214,28.9133,28.9348,28.8381,28.8435,45112.782
2008-05-09 11:25:00,53.72,53.96,53.72,53.86,38267.3100662103,28.8435,28.9724,28.8435,28.9187,38267.3101
2008-05-09 11:30:00,53.86,53.88,53.63,53.65,41858.37728649983,28.9187,28.9294,28.7952,28.8059,41858.3773
2008-05-09 11:35:00,53.65,53.73,53.64,53.69,39277.29772191673,28.8059,28.8489,28.8005,28.8274,39277.2977
2008-05-09 11:40:00,53.71,53.75,53.7,53.71,49040.51172707889,28.8381,28.8596,28.8328,28.8381,49040.5117
2008-05-09 11:45:00,53.72,53.76,53.69,53.74,37593.984962406015,28.8435,28.865,28.8274,28.8542,37593.985
2008-05-09 11:50:00,53.74,53.75,53.62,53.64,29177.42116485243,28.8542,28.8596,28.7898,28.8005,29177.4212
2008-05-09 11:55:00,53.63,53.66,53.61,53.61,29401.86286612052,28.7952,28.8113,28.7844,28.7844,29401.8629
2008-05-09 12:00:00,53.61,53.64,53.53,53.53,29626.30456738862,28.7844,28.8005,28.7415,28.7415,29626.3046
2008-05-09 12:05:00,53.52,53.57,53.52,53.54,23566.37863315004,28.7361,28.763,28.7361,28.7468,23566.3786
2008-05-09 12:10:00,53.54,53.65,53.54,53.59,34339.580294018626,28.7468,28.8059,28.7468,28.7737,34339.5803
2008-05-09 12:15:00,53.59,53.73,53.58,53.72,15037.593984962405,28.7737,28.8489,28.7683,28.8435,15037.594
2008-05-09 12:20:00,53.72,53.73,53.63,53.64,25698.574795196942,28.8435,28.8489,28.7952,28.8005,25698.5748
2008-05-09 12:25:00,53.64,53.72,53.6,53.72,23566.37863315004,28.8005,28.8435,28.7791,28.8435,23566.3786
2008-05-09 12:30:00,53.72,53.82,53.71,53.72,38042.8683649422,28.8435,28.8972,28.8381,28.8435,38042.8684
2008-05-09 12:35:00,53.72,53.72,53.58,53.64,42307.26068903602,28.8435,28.8435,28.7683,28.8005,42307.2607
2008-05-09 12:40:00,53.64,53.64,53.61,53.62,12456.514420379306,28.8005,28.8005,28.7844,28.7898,12456.5144
2008-05-09 12:45:00,53.63,53.66,53.61,53.64,10436.539108966446,28.7952,28.8113,28.7844,28.8005,10436.5391
2008-05-09 12:50:00,53.69,53.76,53.69,53.71,15710.919088766692,28.8274,28.865,28.8274,28.8381,15710.9191
2008-05-09 12:55:00,53.7,53.74,53.69,53.73,24688.587139490515,28.8328,28.8542,28.8274,28.8489,24688.5871
2008-05-09 13:00:00,53.72,53.72,53.61,53.65,35910.67220289529,28.8435,28.8435,28.7844,28.8059,35910.6722
2008-05-09 13:05:00,53.65,53.68,53.56,53.57,15262.035686230502,28.8059,28.822,28.7576,28.763,15262.0357
2008-05-09 13:10:00,53.57,53.57,53.52,53.52,18853.10290652003,28.763,28.763,28.7361,28.7361,18853.1029
2008-05-09 13:15:00,53.52,53.52,53.47,53.47,20199.753114128605,28.7361,28.7361,28.7093,28.7093,20199.7531
2008-05-09 13:20:00,53.49,53.51,53.47,53.49,14925.373134328358,28.72,28.7307,28.7093,28.72,14925.3731
2008-05-09 13:25:00,53.47,53.59,53.47,53.56,13129.839524183591,28.7093,28.7737,28.7093,28.7576,13129.8395
2008-05-09 13:30:00,53.56,53.56,53.47,53.56,16833.12759510717,28.7576,28.7576,28.7093,28.7576,16833.1276
2008-05-09 13:35:00,53.56,53.66,53.56,53.66,13915.385478621927,28.7576,28.8113,28.7576,28.8113,13915.3855
2008-05-09 13:40:00,53.65,53.67,53.62,53.64,11895.410167209067,28.8059,28.8166,28.7898,28.8005,11895.4102
2008-05-09 13:45:00,53.64,53.7,53.64,53.65,21434.18247110313,28.8005,28.8328,28.8005,28.8059,21434.1825
2008-05-09 13:50:00,53.65,53.7,53.62,53.62,10773.201660868588,28.8059,28.8328,28.7898,28.7898,10773.2017
2008-05-09 13:55:00,53.63,53.72,53.63,53.66,27045.22500280552,28.7952,28.8435,28.7952,28.8113,27045.225
2008-05-09 14:00:00,53.65,53.66,53.61,53.64,26484.12074963528,28.8059,28.8113,28.7844,28.8005,26484.1207
2008-05-09 14:05:00,53.64,53.64,53.53,53.54,18853.10290652003,28.8005,28.8005,28.7415,28.7468,18853.1029
2008-05-09 14:10:00,53.55,53.58,53.48,53.49,28055.21265851195,28.7522,28.7683,28.7146,28.72,28055.2127
2008-05-09 14:15:00,53.5,53.63,53.5,53.59,24127.48288632028,28.7254,28.7952,28.7254,28.7737,24127.4829
2008-05-09 14:20:00,53.57,53.6,53.49,53.57,40062.84367635506,28.763,28.7791,28.72,28.763,40062.8437
2008-05-09 14:25:00,53.56,53.65,53.55,53.6,28391.87521041409,28.7576,28.8059,28.7522,28.7791,28391.8752
2008-05-09 14:30:00,53.59,53.64,53.57,53.64,18404.21950398384,28.7737,28.8005,28.763,28.8005,18404.2195
2008-05-09 14:35:00,53.64,53.67,53.58,53.63,19750.86971159241,28.8005,28.8166,28.7683,28.7952,19750.8697
2008-05-09 14:40:00,53.64,53.67,53.57,53.65,24800.80799012457,28.8005,28.8166,28.763,28.8059,24800.808
2008-05-09 14:45:00,53.64,53.67,53.62,53.63,17169.790147009313,28.8005,28.8166,28.7898,28.7952,17169.7901
2008-05-09 14:50:00,53.6,53.64,53.58,53.6,14700.93143306026,28.7791,28.8005,28.7683,28.7791,14700.9314
2008-05-09 14:55:00,53.58,53.64,53.55,53.58,23341.93693188194,28.7683,28.8005,28.7522,28.7683,23341.9369
2008-05-09 15:00:00,53.57,53.64,53.54,53.63,30860.733924363147,28.763,28.8005,28.7468,28.7952,30860.7339
2008-05-09 15:05:00,53.64,53.69,53.63,53.69,9202.10975199192,28.8005,28.8274,28.7952,28.8274,9202.1098
2008-05-09 15:10:00,53.69,53.7,53.64,53.69,33105.1509370441,28.8274,28.8328,28.8005,28.8274,33105.1509
2008-05-09 15:15:00,53.7,53.71,53.67,53.7,27718.550106609808,28.8328,28.8381,28.8166,28.8328,27718.5501
2008-05-09 15:20:00,53.71,53.72,53.64,53.68,39389.518572550776,28.8381,28.8435,28.8005,28.822,39389.5186
2008-05-09 15:25:00,53.68,53.82,53.68,53.81,35798.45135226125,28.822,28.8972,28.822,28.8918,35798.4514
2008-05-09 15:30:00,53.81,53.84,53.78,53.8,51060.48703849175,28.8918,28.9079,28.8757,28.8864,51060.487
2008-05-09 15:35:00,53.8,53.82,53.71,53.75,50499.38278532151,28.8864,28.8972,28.8381,28.8596,50499.3828
2008-05-09 15:40:00,53.76,53.81,53.71,53.72,56110.4253170239,28.865,28.8918,28.8381,28.8435,56110.4253
2008-05-09 15:45:00,53.72,53.72,53.57,53.57,54090.45000561104,28.8435,28.8435,28.763,28.763,54090.45
2008-05-09 15:50:00,53.59,53.61,53.55,53.56,55661.54191448771,28.7737,28.7844,28.7522,28.7576,55661.5419
2008-05-09 15:55:00,53.56,53.59,53.5,53.59,111771.9672315116,28.7576,28.7737,28.7254,28.7737,111771.9672
2008-05-12 09:30:00,53.79,54.5,53.74,54.46,72045.78610705868,28.8811,29.2623,28.8542,29.2408,72045.7861
2008-05-12 09:35:00,54.45,54.45,54.09,54.29,43878.352597912686,29.2354,29.2354,29.0422,29.1495,43878.3526
2008-05-12 09:40:00,54.31,54.31,54.08,54.08,61945.90954999439,29.1603,29.1603,29.0368,29.0368,61945.9095
2008-05-12 09:45:00,54.08,54.18,54.03,54.06,40062.84367635506,29.0368,29.0905,29.0099,29.026,40062.8437
2008-05-12 09:50:00,54.05,54.05,53.91,53.98,33778.476040848385,29.0207,29.0207,28.9455,28.9831,33778.476
2008-05-12 09:55:00,54.01,54.06,53.95,54.0,22444.17012680956,28.9992,29.026,28.967,28.9938,22444.1701
2008-05-12 10:00:00,54.01,54.01,53.88,53.9,39052.85602064864,28.9992,28.9992,28.9294,28.9401,39052.856
2008-05-12 10:05:00,53.88,53.88,53.66,53.69,87307.82179328919,28.9294,28.9294,28.8113,28.8274,87307.8218
2008-05-12 10:10:00,53.72,53.75,53.63,53.63,47469.41981820222,28.8435,28.8596,28.7952,28.7952,47469.4198
2008-05-12 10:15:00,53.63,53.76,53.63,53.69,45898.32790932555,28.7952,28.865,28.7952,28.8274,45898.3279
2008-05-12 10:20:00,53.69,53.93,53.69,53.89,40848.3896307934,28.8274,28.9562,28.8274,28.9348,40848.3896
2008-05-12 10:25:00,53.88,54.02,53.88,53.94,47244.97811693412,28.9294,29.0046,28.9294,28.9616,47244.9781
2008-05-12 10:30:00,53.95,54.02,53.89,53.98,52968.24149927056,28.967,29.0046,28.9348,28.9831,52968.2415
2008-05-12 10:35:00,53.99,54.21,53.98,54.21,84726.74222870609,28.9885,29.1066,28.9831,29.1066,84726.7422
2008-05-12 10:40:00,54.21,54.22,54.13,54.17,43092.80664347435,29.1066,29.112,29.0636,29.0851,43092.8066
2008-05-12 10:45:00,54.15,54.31,54.15,54.17,48479.40747390865,29.0744,29.1603,29.0744,29.0851,48479.4075
2008-05-12 10:50:00,54.16,54.26,54.16,54.26,39052.85602064864,29.0797,29.1334,29.0797,29.1334,39052.856
2008-05-12 10:55:00,54.26,54.26,54.17,54.21,25025.24969139266,29.1334,29.1334,29.0851,29.1066,25025.2497
2008-05-12 11:00:00,54.21,54.39,54.21,54.38,49601.61598024913,29.1066,29.2032,29.1066,29.1979,49601.616
2008-05-12 11:05:00,54.4,54.4,54.26,54.3,60487.038491751766,29.2086,29.2086,29.1334,29.1549,60487.0385
2008-05-12 11:10:00,54.31,54.37,54.31,54.36,40848.3896307934,29.1603,29.1925,29.1603,29.1871,40848.3896
2008-05-12 11:15:00,54.36,54.36,54.3,54.34,21658.624172371223,29.1871,29.1871,29.1549,29.1764,21658.6242
2008-05-12 11:20:00,54.34,54.51,54.31,54.49,142857.14285714284,29.1764,29.2677,29.1603,29.2569,142857.1429
2008-05-12 11:25:00,54.48,54.56,54.46,54.55,78330.15374256537,29.2516,29.2945,29.2408,29.2891,78330.1537
2008-05-12 11:30:00,54.54,54.54,54.47,54.53,44102.79429918079,29.2838,29.2838,29.2462,29.2784,44102.7943
2008-05-12 11:35:00,54.53,54.58,54.52,54.56,77769.04948939513,29.2784,29.3052,29.273,29.2945,77769.0495
2008-05-12 11:40:00,54.56,54.59,54.46,54.48,31758.500729435527,29.2945,29.3106,29.2408,29.2516,31758.5007
2008-05-12 11:45:00,54.48,54.56,54.42,54.56,56110.4253170239,29.2516,29.2945,29.2193,29.2945,56110.4253
2008-05-12 11:50:00,54.56,54.64,54.55,54.6,65536.97677028392,29.2945,29.3375,29.2891,29.316,65536.9768
2008-05-12 11:55:00,54.61,54.65,54.59,54.63,39165.07687128268,29.3214,29.3428,29.3106,29.3321,39165.0769
2008-05-12 12:00:00,54.65,54.7,54.62,54.7,48142.7449220065,29.3428,29.3697,29.3267,29.3697,48142.7449
2008-05-12 12:05:00,54.7,54.73,54.69,54.72,38828.414319380536,29.3697,29.3858,29.3643,29.3804,38828.4143
2008-05-12 12:10:00,54.71,54.77,54.71,54.74,65200.31421838177,29.375,29.4073,29.375,29.3912,65200.3142
2008-05-12 12:15:00,54.73,54.75,54.61,54.62,31085.17562563124,29.3858,29.3965,29.3214,29.3267,31085.1756
2008-05-12 12:20:00,54.63,54.71,54.57,54.7,55885.9836157558,29.3321,29.375,29.2999,29.3697,55885.9836
2008-05-12 12:25:00,54.69,54.78,54.63,54.77,69128.04399057344,29.3643,29.4126,29.3321,29.4073,69128.044
2008-05-12 12:30:00,54.77,54.78,54.76,54.78,33329.5926383122,29.4073,29.4126,29.4019,29.4126,33329.5926
2008-05-12 12:35:00,54.78,54.79,54.66,54.69,73392.43631466725,29.4126,29.418,29.3482,29.3643,73392.4363
2008-05-12 12:40:00,54.68,54.7,54.63,54.67,13129.839524183591,29.3589,29.3697,29.3321,29.3536,13129.8395
2008-05-12 12:45:00,54.7,54.76,54.67,54.7,9089.888901357872,29.3697,29.4019,29.3536,29.3697,9089.8889
2008-05-12 12:50:00,54.69,54.77,54.69,54.73,18740.882055885984,29.3643,29.4073,29.3643,29.3858,18740.8821
2008-05-12 12:55:00,54.74,54.78,54.62,54.62,20311.97396476265,29.3912,29.4126,29.3267,29.3267,20311.974
2008-05-12 13:00:00,54.62,54.65,54.58,54.61,32095.16328133767,29.3267,29.3428,29.3052,29.3214,32095.1633
2008-05-12 13:05:00,54.62,54.62,54.48,54.51,51172.7078891258,29.3267,29.3267,29.2516,29.2677,51172.7079
2008-05-12 13:10:00,54.51,54.56,54.49,54.56,14476.489731792166,29.2677,29.2945,29.2569,29.2945,14476.4897
2008-05-12 13:15:00,54.56,54.58,54.51,54.56,19750.86971159241,29.2945,29.3052,29.2677,29.2945,19750.8697
2008-05-12 13:20:00,54.58,54.58,54.54,54.54,10436.539108966446,29.3052,29.3052,29.2838,29.2838,10436.5391
2008-05-12 13:25:00,54.54,54.6,54.54,54.6,51060.48703849175,29.2838,29.316,29.2838,29.316,51060.487
2008-05-12 13:30:00,54.6,54.69,54.6,54.64,84838.96307934013,29.316,29.3643,29.316,29.3375,84838.9631
2008-05-12 13:35:00,54.66,54.67,54.55,54.64,61497.02614745819,29.3482,29.3536,29.2891,29.3375,61497.0261
2008-05-12 13:40:00,54.63,54.67,54.57,54.58,108068.67916058804,29.3321,29.3536,29.2999,29.3052,108068.6792
2008-05-12 13:45:00,54.58,54.69,54.57,54.67,33890.69689148243,29.3052,29.3643,29.2999,29.3536,33890.6969
2008-05-12 13:50:00,54.69,54.71,54.63,54.71,37818.42666367411,29.3643,29.375,29.3321,29.375,37818.4267
2008-05-12 13:55:00,54.7,54.75,54.7,54.71,22780.832678711704,29.3697,29.3965,29.3697,29.375,22780.8327
2008-05-12 14:00:00,54.71,54.77,54.68,54.74,49377.17427898103,29.375,29.4073,29.3589,29.3912,49377.1743
2008-05-12 14:05:00,54.75,54.76,54.69,54.7,17282.01099764336,29.3965,29.4019,29.3643,29.3697,17282.011
2008-05-12 14:10:00,54.71,54.81,54.71,54.78,42980.58579284031,29.375,29.4287,29.375,29.4126,42980.5858
2008-05-12 14:15:00,54.77,54.81,54.75,54.78,31534.05902816743,29.4073,29.4287,29.3965,29.4126,31534.059
2008-05-12 14:20:00,54.77,54.83,54.77,54.82,67556.95208169677,29.4073,29.4395,29.4073,29.4341,67556.9521
2008-05-12 14:25:00,54.83,55.01,54.83,54.9,87868.92604645943,29.4395,29.5361,29.4395,29.4771,87868.926
2008-05-12 14:30:00,54.91,55.03,54.9,55.03,81696.7792615868,29.4824,29.5469,29.4771,29.5469,81696.7793
2008-05-12 14:35:00,55.02,55.08,54.99,55.03,61384.80529682415,29.5415,29.5737,29.5254,29.5469,61384.8053
2008-05-12 14:40:00,55.03,55.1,55.03,55.09,46571.65301312984,29.5469,29.5844,29.5469,29.5791,46571.653
2008-05-12 14:45:00,55.09,55.14,55.07,55.14,60038.15508921557,29.5791,29.6059,29.5683,29.6059,60038.1551
2008-05-12 14:50:00,55.15,55.27,55.15,55.19,132532.82459881046,29.6113,29.6757,29.6113,29.6328,132532.8246
2008-05-12 14:55:00,55.2,55.26,55.19,55.23,99091.0111098642,29.6381,29.6704,29.6328,29.6542,99091.0111
2008-05-12 15:00:00,55.22,55.26,55.15,55.25,104477.6119402985,29.6489,29.6704,29.6113,29.665,104477.6119
2008-05-12 15:05:00,55.25,55.26,55.13,55.15,88430.03029962967,29.665,29.6704,29.6006,29.6113,88430.0303
2008-05-12 15:10:00,55.15,55.18,55.11,55.14,86073.39243631467,29.6113,29.6274,29.5898,29.6059,86073.3924
2008-05-12 15:15:00,55.12,55.19,55.11,55.19,64414.76826394344,29.5952,29.6328,29.5898,29.6328,64414.7683
2008-05-12 15:20:00,55.19,55.27,55.18,55.27,72606.89036022892,29.6328,29.6757,29.6274,29.6757,72606.8904
2008-05-12 15:25:00,55.26,55.31,55.16,55.22,142183.81775333858,29.6704,29.6972,29.6167,29.6489,142183.8178
2008-05-12 15:30:00,55.23,55.25,55.14,55.14,83604.53372236561,29.6542,29.665,29.6059,29.6059,83604.5337
2008-05-12 15:35:00,55.14,55.17,55.08,55.11,75973.51587925036,29.6059,29.622,29.5737,29.5898,75973.5159
2008-05-12 15:40:00,55.11,55.11,55.05,55.08,98978.79025923015,29.5898,29.5898,29.5576,29.5737,98978.7903
2008-05-12 15:45:00,55.09,55.25,55.05,55.23,166647.963191561,29.5791,29.665,29.5576,29.6542,166647.9632
2008-05-12 15:50:00,55.23,55.23,55.16,55.17,142296.0386039726,29.6542,29.6542,29.6167,29.622,142296.0386
2008-05-12 15:55:00,55.17,55.27,55.15,55.22,226125.01402760632,29.622,29.6757,29.6113,29.6489,226125.014
2008-05-13 09:30:00,55.34,55.52,55.34,55.51,60487.038491751766,29.7133,29.81,29.7133,29.8046,60487.0385
2008-05-13 09:35:00,55.52,55.52,55.17,55.34,95051.06048703849,29.81,29.81,29.622,29.7133,95051.0605
2008-05-13 09:40:00,55.33,55.38,55.05,55.1,71821.34440579059,29.7079,29.7348,29.5576,29.5844,71821.3444
2008-05-13 09:45:00,55.1,55.21,55.06,55.13,57681.51722590057,29.5844,29.6435,29.563,29.6006,57681.5172
2008-05-13 09:50:00,55.15,55.25,55.03,55.09,48254.96577264056,29.6113,29.665,29.5469,29.5791,48254.9658
2008-05-13 09:55:00,55.11,55.11,55.0,55.06,52631.57894736842,29.5898,29.5898,29.5308,29.563,52631.5789
2008-05-13 10:00:00,55.08,55.11,54.95,54.97,48816.07002581079,29.5737,29.5898,29.5039,29.5146,48816.07
2008-05-13 10:05:00,54.98,55.06,54.87,55.02,83716.75457299966,29.52,29.563,29.461,29.5415,83716.7546
2008-05-13 10:10:00,55.01,55.07,54.9,54.93,165637.97553585455,29.5361,29.5683,29.4771,29.4932,165637.9755
2008-05-13 10:15:00,54.9,55.07,54.9,55.03,94265.51453260017,29.4771,29.5683,29.4771,29.5469,94265.5145
2008-05-13 10:20:00,55.01,55.11,54.96,55.09,39165.07687128268,29.5361,29.5898,29.5093,29.5791,39165.0769
2008-05-13 10:25:00,55.09,55.1,55.0,55.02,22780.832678711704,29.5791,29.5844,29.5308,29.5415,22780.8327
2008-05-13 10:30:00,55.02,55.03,54.94,54.94,35125.12624845696,29.5415,29.5469,29.4985,29.4985,35125.1262
2008-05-13 10:35:00,54.95,55.07,54.95,55.05,62394.79295253057,29.5039,29.5683,29.5039,29.5576,62394.793
2008-05-13 10:40:00,55.05,55.2,55.04,55.19,74065.76141847155,29.5576,29.6381,29.5522,29.6328,74065.7614
2008-05-13 10:45:00,55.19,55.23,54.97,55.02,44439.45685108293,29.6328,29.6542,29.5146,29.5415,44439.4569
2008-05-13 10:50:00,55.02,55.02,54.93,54.94,40511.72707889126,29.5415,29.5415,29.4932,29.4985,40511.7271
2008-05-13 10:55:00,54.95,54.97,54.92,54.94,24576.36628885647,29.5039,29.5146,29.4878,29.4985,24576.3663
2008-05-13 11:00:00,54.94,54.98,54.85,54.97,42643.923240938166,29.4985,29.52,29.4502,29.5146,42643.9232
2008-05-13 11:05:00,54.96,54.98,54.95,54.96,31309.617326899337,29.5093,29.52,29.5039,29.5093,31309.6173
2008-05-13 11:10:00,54.97,55.03,54.95,55.03,27942.9918078779,29.5146,29.5469,29.5039,29.5469,27942.9918
2008-05-13 11:15:00,55.03,55.08,54.98,55.04,31197.396476265287,29.5469,29.5737,29.52,29.5522,31197.3965
2008-05-13 11:20:00,55.04,55.07,54.97,55.02,49601.61598024913,29.5522,29.5683,29.5146,29.5415,49601.616
2008-05-13 11:25:00,55.0,55.06,54.95,55.01,61384.80529682415,29.5308,29.563,29.5039,29.5361,61384.8053
2008-05-13 11:30:00,55.01,55.03,54.94,54.99,32207.38413197172,29.5361,29.5469,29.4985,29.5254,32207.3841
2008-05-13 11:35:00,55.0,55.04,54.89,54.92,34900.68454718887,29.5308,29.5522,29.4717,29.4878,34900.6845
2008-05-13 11:40:00,54.92,55.01,54.9,54.94,42082.818987767925,29.4878,29.5361,29.4771,29.4985,42082.819
2008-05-13 11:45:00,54.92,55.03,54.9,54.99,31085.17562563124,29.4878,29.5469,29.4771,29.5254,31085.1756
2008-05-13 11:50:00,54.99,55.06,54.96,55.04,34676.24284592077,29.5254,29.563,29.5093,29.5522,34676.2428
2008-05-13 11:55:00,55.03,55.13,55.02,55.13,53529.3457524408,29.5469,29.6006,29.5415,29.6006,53529.3458
2008-05-13 12:00:00,55.13,55.21,55.13,55.17,53866.00830434294,29.6006,29.6435,29.6006,29.622,53866.0083
2008-05-13 12:05:00,55.17,55.29,55.17,55.22,69464.70654247559,29.622,29.6865,29.622,29.6489,69464.7065
2008-05-13 12:10:00,55.2,55.23,55.08,55.15,64863.65166647963,29.6381,29.6542,29.5737,29.6113,64863.6517
2008-05-13 12:15:00,55.13,55.19,55.13,55.19,35910.67220289529,29.6006,29.6328,29.6006,29.6328,35910.6722
2008-05-13 12:20:00,55.19,55.21,55.09,55.11,34564.02199528672,29.6328,29.6435,29.5791,29.5898,34564.022
2008-05-13 12:25:00,55.11,55.13,55.07,55.08,36808.43900796768,29.5898,29.6006,29.5683,29.5737,36808.439
2008-05-13 12:30:00,55.08,55.24,55.08,55.22,35349.56794972506,29.5737,29.6596,29.5737,29.6489,35349.5679
2008-05-13 12:35:00,55.22,55.24,55.1,55.11,62619.234653798674,29.6489,29.6596,29.5844,29.5898,62619.2347
2008-05-13 12:40:00,55.11,55.15,55.06,55.06,45898.32790932555,29.5898,29.6113,29.563,29.563,45898.3279
2008-05-13 12:45:00,55.05,55.09,54.94,55.03,46122.76961059365,29.5576,29.5791,29.4985,29.5469,46122.7696
2008-05-13 12:50:00,55.02,55.02,54.92,54.94,34339.580294018626,29.5415,29.5415,29.4878,29.4985,34339.5803
2008-05-13 12:55:00,54.94,54.97,54.93,54.95,11558.747615306924,29.4985,29.5146,29.4932,29.5039,11558.7476
2008-05-13 13:00:00,54.96,54.97,54.88,54.92,50836.04533722365,29.5093,29.5146,29.4663,29.4878,50836.0453
2008-05-13 13:05:00,54.92,54.96,54.89,54.96,38940.63517001459,29.4878,29.5093,29.4717,29.5093,38940.6352
2008-05-13 13:10:00,54.94,55.03,54.93,54.96,57457.07552463248,29.4985,29.5469,29.4932,29.5093,57457.0755
2008-05-13 13:15:00,54.96,54.97,54.91,54.92,35798.45135226125,29.5093,29.5146,29.4824,29.4878,35798.4514
2008-05-13 13:20:00,54.93,55.07,54.93,55.03,47357.19896756817,29.4932,29.5683,29.4932,29.5469,47357.199
2008-05-13 13:25:00,55.04,55.06,54.99,55.01,27942.9918078779,29.5522,29.563,29.5254,29.5361,27942.9918
2008-05-13 13:30:00,55.0,55.1,54.99,55.03,54539.33340814723,29.5308,29.5844,29.5254,29.5469,54539.3334
2008-05-13 13:35:00,55.03,55.08,55.0,55.05,43653.91089664459,29.5469,29.5737,29.5308,29.5576,43653.9109
2008-05-13 13:40:00,55.06,55.13,55.04,55.12,47693.86151947032,29.563,29.6006,29.5522,29.5952,47693.8615
2008-05-13 13:45:00,55.11,55.15,55.04,55.04,65200.31421838177,29.5898,29.6113,29.5522,29.5522,65200.3142
2008-05-13 13:50:00,55.04,55.1,55.03,55.1,56559.30871956009,29.5522,29.5844,29.5469,29.5844,56559.3087
2008-05-13 13:55:00,55.09,55.09,54.98,55.0,59925.934238581525,29.5791,29.5791,29.52,29.5308,59925.9342
2008-05-13 14:00:00,54.99,55.06,54.95,55.01,47244.97811693412,29.5254,29.563,29.5039,29.5361,47244.9781
2008-05-13 14:05:00,55.01,55.03,54.95,55.0,50723.824486589605,29.5361,29.5469,29.5039,29.5308,50723.8245
2008-05-13 14:10:00,55.0,55.0,54.88,54.94,56559.30871956009,29.5308,29.5308,29.4663,29.4985,56559.3087
2008-05-13 14:15:00,54.94,55.0,54.94,54.98,57344.85467399842,29.4985,29.5308,29.4985,29.52,57344.8547
2008-05-13 14:20:00,54.97,55.0,54.89,54.89,63853.6640107732,29.5146,29.5308,29.4717,29.4717,63853.664
2008-05-13 14:25:00,54.89,54.97,54.88,54.92,35125.12624845696,29.4717,29.5146,29.4663,29.4878,35125.1262
2008-05-13 14:30:00,54.92,54.95,54.87,54.88,45000.56110425317,29.4878,29.5039,29.461,29.4663,45000.5611
2008-05-13 14:35:00,54.88,54.91,54.84,54.9,56559.30871956009,29.4663,29.4824,29.4448,29.4771,56559.3087
2008-05-13 14:40:00,54.9,54.96,54.88,54.96,37369.54326113792,29.4771,29.5093,29.4663,29.5093,37369.5433
2008-05-13 14:45:00,54.96,55.0,54.92,54.95,42307.26068903602,29.5093,29.5308,29.4878,29.5039,42307.2607
2008-05-13 14:50:00,54.94,55.01,54.94,55.0,33778.476040848385,29.4985,29.5361,29.4985,29.5308,33778.476
2008-05-13 14:55:00,55.0,55.04,54.99,54.99,46234.990461227695,29.5308,29.5522,29.5254,29.5254,46234.9905
2008-05-13 15:00:00,55.01,55.08,54.99,55.08,57232.63382336438,29.5361,29.5737,29.5254,29.5737,57232.6338
2008-05-13 15:05:00,55.08,55.08,55.01,55.03,57905.95892716866,29.5737,29.5737,29.5361,29.5469,57905.9589
2008-05-13 15:10:00,55.02,55.03,54.87,54.87,57569.29637526653,29.5415,29.5469,29.461,29.461,57569.2964
2008-05-13 15:15:00,54.87,54.9,54.83,54.84,55549.32106385366,29.461,29.4771,29.4395,29.4448,55549.3211
2008-05-13 15:20:00,54.84,54.87,54.81,54.82,56559.30871956009,29.4448,29.461,29.4287,29.4341,56559.3087
2008-05-13 15:25:00,54.83,54.87,54.78,54.86,85175.62563124228,29.4395,29.461,29.4126,29.4556,85175.6256
2008-05-13 15:30:00,54.87,54.87,54.78,54.78,118392.99741892042,29.461,29.461,29.4126,29.4126,118392.9974
2008-05-13 15:35:00,54.79,54.8,54.75,54.77,66995.84782852653,29.418,29.4234,29.3965,29.4073,66995.8478
2008-05-13 15:40:00,54.77,54.77,54.66,54.67,107619.79575805184,29.4073,29.4073,29.3482,29.3536,107619.7958
2008-05-13 15:45:00,54.68,54.68,54.59,54.64,149814.8355964538,29.3589,29.3589,29.3106,29.3375,149814.8356
2008-05-13 15:50:00,54.65,54.65,54.58,54.64,143754.90966221524,29.3428,29.3428,29.3052,29.3375,143754.9097
2008-05-13 15:55:00,54.63,54.68,54.61,54.68,230726.06890360228,29.3321,29.3589,29.3214,29.3589,230726.0689
2008-05-14 09:30:00,54.78,55.25,54.78,55.07,53641.56660307485,29.4126,29.665,29.4126,29.5683,53641.5666
2008-05-14 09:35:00,55.13,55.59,55.07,55.59,45898.32790932555,29.6006,29.8475,29.5683,29.8475,45898.3279
2008-05-14 09:40:00,55.59,55.72,55.54,55.62,73841.31971720346,29.8475,29.9173,29.8207,29.8636,73841.3197
2008-05-14 09:45:00,55.65,55.9,55.59,55.89,65761.41847155201,29.8798,30.014,29.8475,30.0086,65761.4185
2008-05-14 09:50:00,55.9,56.01,55.85,55.85,96397.71069464706,30.014,30.073,29.9871,29.9871,96397.7107
2008-05-14 09:55:00,55.85,55.98,55.81,55.96,56334.867018292,29.9871,30.0569,29.9657,30.0462,56334.867
2008-05-14 10:00:00,55.96,55.96,55.81,55.85,56447.08786892604,30.0462,30.0462,29.9657,29.9871,56447.0879
2008-05-14 10:05:00,55.86,55.86,55.72,55.78,65424.75591964987,29.9925,29.9925,29.9173,29.9496,65424.7559
2008-05-14 10:10:00,55.78,55.78,55.48,55.5,45561.66535742341,29.9496,29.9496,29.7885,29.7992,45561.6654
2008-05-14 10:15:00,55.5,55.61,55.5,55.6,48254.96577264056,29.7992,29.8583,29.7992,29.8529,48254.9658
2008-05-14 10:20:00,55.59,55.6,55.46,55.59,51509.37044102794,29.8475,29.8529,29.7777,29.8475,51509.3704
2008-05-14 10:25:00,55.59,55.72,55.57,55.57,45000.56110425317,29.8475,29.9173,29.8368,29.8368,45000.5611
2008-05-14 10:30:00,55.6,55.6,55.48,55.59,56110.4253170239,29.8529,29.8529,29.7885,29.8475,56110.4253
2008-05-14 10:35:00,55.56,55.61,55.51,55.51,32768.48838514196,29.8314,29.8583,29.8046,29.8046,32768.4884
2008-05-14 10:40:00,55.51,55.52,55.42,55.43,31982.942430703624,29.8046,29.81,29.7563,29.7616,31982.9424
2008-05-14 10:45:00,55.44,55.52,55.41,55.44,40623.9479295253,29.767,29.81,29.7509,29.767,40623.9479
2008-05-14 10:50:00,55.44,55.5,55.41,55.47,18740.882055885984,29.767,29.7992,29.7509,29.7831,18740.8821
2008-05-14 10:55:00,55.46,55.48,55.32,55.4,46908.31556503198,29.7777,29.7885,29.7026,29.7455,46908.3156
2008-05-14 11:00:00,55.4,55.42,55.35,55.35,32431.82583323981,29.7455,29.7563,29.7187,29.7187,32431.8258
2008-05-14 11:05:00,55.34,55.41,55.32,55.41,20873.078217932893,29.7133,29.7509,29.7026,29.7509,20873.0782
2008-05-14 11:10:00,55.4,55.41,55.28,55.37,33105.1509370441,29.7455,29.7509,29.6811,29.7294,33105.1509
2008-05-14 11:15:00,55.37,55.44,55.37,55.39,22780.832678711704,29.7294,29.767,29.7294,29.7402,22780.8327
2008-05-14 11:20:00,55.39,55.44,55.37,55.43,16496.465043205026,29.7402,29.767,29.7294,29.7616,16496.465
2008-05-14 11:25:00,55.42,55.6,55.37,55.57,60711.48019301986,29.7563,29.8529,29.7294,29.8368,60711.4802
2008-05-14 11:30:00,55.6,55.6,55.5,55.52,42195.03983840197,29.8529,29.8529,29.7992,29.81,42195.0398
2008-05-14 11:35:00,55.52,55.56,55.5,55.5,29626.30456738862,29.81,29.8314,29.7992,29.7992,29626.3046
2008-05-14 11:40:00,55.5,55.54,55.5,55.53,17618.673549545503,29.7992,29.8207,29.7992,29.8153,17618.6735
2008-05-14 11:45:00,55.54,55.55,55.47,55.47,14364.26888115812,29.8207,29.8261,29.7831,29.7831,14364.2689
2008-05-14 11:50:00,55.47,55.47,55.38,55.42,20873.078217932893,29.7831,29.7831,29.7348,29.7563,20873.0782
2008-05-14 11:55:00,55.42,55.43,55.36,55.38,26708.562450903377,29.7563,29.7616,29.724,29.7348,26708.5625
2008-05-14 12:00:00,55.38,55.44,55.36,55.42,29738.525418022666,29.7348,29.767,29.724,29.7563,29738.5254
2008-05-14 12:05:00,55.41,55.42,55.31,55.36,38716.19346874649,29.7509,29.7563,29.6972,29.724,38716.1935
2008-05-14 12:10:00,55.37,55.42,54.63,55.33,32992.93008641005,29.7294,29.7563,29.3321,29.7079,32992.9301
2008-05-14 12:15:00,55.34,55.34,55.27,55.3,11558.747615306924,29.7133,29.7133,29.6757,29.6918,11558.7476
2008-05-14 12:20:00,55.3,55.31,55.28,55.29,10436.539108966446,29.6918,29.6972,29.6811,29.6865,10436.5391
2008-05-14 12:25:00,55.28,55.38,55.27,55.28,32431.82583323981,29.6811,29.7348,29.6757,29.6811,32431.8258
2008-05-14 12:30:00,55.29,55.3,55.25,55.27,19414.207159690268,29.6865,29.6918,29.665,29.6757,19414.2072
2008-05-14 12:35:00,55.27,55.29,55.22,55.28,13017.618673549545,29.6757,29.6865,29.6489,29.6811,13017.6187
2008-05-14 12:40:00,55.28,55.29,55.21,55.23,17282.01099764336,29.6811,29.6865,29.6435,29.6542,17282.011
2008-05-14 12:45:00,55.23,55.28,55.22,55.24,11670.96846594097,29.6542,29.6811,29.6489,29.6596,11670.9685
2008-05-14 12:50:00,55.25,55.32,55.22,55.29,21770.84502300528,29.665,29.7026,29.6489,29.6865,21770.845
2008-05-14 12:55:00,55.31,55.36,55.31,55.32,16159.802491302884,29.6972,29.724,29.6972,29.7026,16159.8025
2008-05-14 13:00:00,55.32,55.36,55.25,55.28,32544.04668387386,29.7026,29.724,29.665,29.6811,32544.0467
2008-05-14 13:05:00,55.27,55.39,55.27,55.36,29401.86286612052,29.6757,29.7402,29.6757,29.724,29401.8629
2008-05-14 13:10:00,55.36,55.44,55.32,55.44,53641.56660307485,29.724,29.767,29.7026,29.767,53641.5666
2008-05-14 13:15:00,55.44,55.48,55.39,55.47,33890.69689148243,29.767,29.7885,29.7402,29.7831,33890.6969
2008-05-14 13:20:00,55.46,55.51,55.44,55.45,21321.961620469083,29.7777,29.8046,29.767,29.7724,21321.9616
2008-05-14 13:25:00,55.44,55.51,55.44,55.5,20087.532263494555,29.767,29.8046,29.767,29.7992,20087.5323
2008-05-14 13:30:00,55.51,55.53,55.46,55.52,32768.48838514196,29.8046,29.8153,29.7777,29.81,32768.4884
2008-05-14 13:35:00,55.52,55.55,55.49,55.49,37145.10155986982,29.81,29.8261,29.7938,29.7938,37145.1016
2008-05-14 13:40:00,55.5,55.54,55.49,55.5,32319.604982605768,29.7992,29.8207,29.7938,29.7992,32319.605
2008-05-14 13:45:00,55.51,55.58,55.41,55.41,27494.10840534171,29.8046,29.8422,29.7509,29.7509,27494.1084
2008-05-14 13:50:00,55.43,55.47,55.41,55.47,19301.98630905622,29.7616,29.7831,29.7509,29.7831,19301.9863
2008-05-14 13:55:00,55.47,55.51,55.44,55.44,31982.942430703624,29.7831,29.8046,29.767,29.767,31982.9424
2008-05-14 14:00:00,55.44,55.5,55.39,55.42,32656.26753450791,29.767,29.7992,29.7402,29.7563,32656.2675
2008-05-14 14:05:00,55.42,55.45,55.36,55.4,36808.43900796768,29.7563,29.7724,29.724,29.7455,36808.439
2008-05-14 14:10:00,55.37,55.43,55.34,55.42,30860.733924363147,29.7294,29.7616,29.7133,29.7563,30860.7339
2008-05-14 14:15:00,55.42,55.42,55.32,55.38,35910.67220289529,29.7563,29.7563,29.7026,29.7348,35910.6722
2008-05-14 14:20:00,55.37,55.38,55.31,55.34,25923.016496465043,29.7294,29.7348,29.6972,29.7133,25923.0165
2008-05-14 14:25:00,55.34,55.41,55.34,55.4,46571.65301312984,29.7133,29.7509,29.7133,29.7455,46571.653
2008-05-14 14:30:00,55.4,55.49,55.38,55.43,45225.00280552126,29.7455,29.7938,29.7348,29.7616,45225.0028
2008-05-14 14:35:00,55.43,55.44,55.38,55.41,38155.08921557625,29.7616,29.767,29.7348,29.7509,38155.0892
2008-05-14 14:40:00,55.42,55.46,55.39,55.39,67220.28952979464,29.7563,29.7777,29.7402,29.7402,67220.2895
2008-05-14 14:45:00,55.41,55.46,55.36,55.38,45337.22365615532,29.7509,29.7777,29.724,29.7348,45337.2237
2008-05-14 14:50:00,55.37,55.4,55.35,55.4,28504.09606104814,29.7294,29.7455,29.7187,29.7455,28504.0961
2008-05-14 14:55:00,55.41,55.41,55.35,55.36,32319.604982605768,29.7509,29.7509,29.7187,29.724,32319.605
2008-05-14 15:00:00,55.36,55.41,55.35,55.37,33666.25519021434,29.724,29.7509,29.7187,29.7294,33666.2552
2008-05-14 15:05:00,55.36,55.39,55.32,55.32,46347.21131186174,29.724,29.7402,29.7026,29.7026,46347.2113
2008-05-14 15:10:00,55.33,55.37,55.29,55.35,63517.001458871055,29.7079,29.7294,29.6865,29.7187,63517.0015
2008-05-14 15:15:00,55.35,55.43,55.34,55.38,47918.30322073841,29.7187,29.7616,29.7133,29.7348,47918.3032
2008-05-14 15:20:00,55.39,55.4,55.27,55.3,60150.37593984962,29.7402,29.7455,29.6757,29.6918,60150.3759
2008-05-14 15:25:00,55.31,55.36,55.26,55.26,69240.26484120749,29.6972,29.724,29.6704,29.6704,69240.2648
2008-05-14 15:30:00,55.26,55.29,55.22,55.27,56222.64616765795,29.6704,29.6865,29.6489,29.6757,56222.6462
2008-05-14 15:35:00,55.27,55.29,55.19,55.25,64751.43081584558,29.6757,29.6865,29.6328,29.665,64751.4308
2008-05-14 15:40:00,55.25,55.29,55.14,55.15,70138.03164627988,29.665,29.6865,29.6059,29.6113,70138.0316
2008-05-14 15:45:00,55.15,55.27,55.11,55.19,86971.15924138704,29.6113,29.6757,29.5898,29.6328,86971.1592
2008-05-14 15:50:00,55.19,55.2,55.07,55.1,98193.24430479182,29.6328,29.6381,29.5683,29.5844,98193.2443
2008-05-14 15:55:00,55.09,55.13,55.04,55.12,108293.12086185612,29.5791,29.6006,29.5522,29.5952,108293.1209
2008-05-15 09:30:00,55.08,55.19,54.91,55.15,73841.31971720346,29.5737,29.6328,29.4824,29.6113,73841.3197
2008-05-15 09:35:00,55.12,55.16,55.07,55.08,50050.49938278532,29.5952,29.6167,29.5683,29.5737,50050.4994
2008-05-15 09:40:00,55.1,55.17,55.01,55.01,59477.05083604533,29.5844,29.622,29.5361,29.5361,59477.0508
2008-05-15 09:45:00,55.01,55.03,54.82,55.01,55549.32106385366,29.5361,29.5469,29.4341,29.5361,55549.3211
2008-05-15 09:50:00,55.0,55.04,54.89,55.03,40736.16878015935,29.5308,29.5522,29.4717,29.5469,40736.1688
2008-05-15 09:55:00,55.03,55.05,54.98,55.03,141734.93435080236,29.5469,29.5576,29.52,29.5469,141734.9344
2008-05-15 10:00:00,55.03,55.1,54.95,55.06,126921.78206710806,29.5469,29.5844,29.5039,29.563,126921.7821
2008-05-15 10:05:00,55.05,55.11,55.02,55.09,97295.47749971945,29.5576,29.5898,29.5415,29.5791,97295.4775
2008-05-15 10:10:00,55.09,55.11,54.92,54.95,47918.30322073841,29.5791,29.5898,29.4878,29.5039,47918.3032
2008-05-15 10:15:00,54.93,55.03,54.92,55.03,35012.90539782291,29.4932,29.5469,29.4878,29.5469,35012.9054
2008-05-15 10:20:00,55.03,55.19,55.03,55.09,50611.60363595556,29.5469,29.6328,29.5469,29.5791,50611.6036
2008-05-15 10:25:00,55.09,55.15,55.02,55.08,29626.30456738862,29.5791,29.6113,29.5415,29.5737,29626.3046
2008-05-15 10:30:00,55.07,55.12,55.02,55.05,50611.60363595556,29.5683,29.5952,29.5415,29.5576,50611.6036
2008-05-15 10:35:00,55.05,55.1,55.0,55.02,39838.40197508697,29.5576,29.5844,29.5308,29.5415,39838.402
2008-05-15 10:40:00,55.03,55.11,55.03,55.05,34451.80114465267,29.5469,29.5898,29.5469,29.5576,34451.8011
2008-05-15 10:45:00,55.06,55.11,54.99,54.99,24576.36628885647,29.563,29.5898,29.5254,29.5254,24576.3663
2008-05-15 10:50:00,54.99,55.05,54.97,55.0,65873.63932218606,29.5254,29.5576,29.5146,29.5308,65873.6393
2008-05-15 10:55:00,55.02,55.1,54.99,55.03,66322.52272472225,29.5415,29.5844,29.5254,29.5469,66322.5227
2008-05-15 11:00:00,55.03,55.11,54.99,55.06,58354.84232970486,29.5469,29.5898,29.5254,29.563,58354.8423
2008-05-15 11:05:00,55.07,55.11,55.06,55.08,27157.445853439567,29.5683,29.5898,29.563,29.5737,27157.4459
2008-05-15 11:10:00,55.1,55.11,55.06,55.1,24127.48288632028,29.5844,29.5898,29.563,29.5844,24127.4829
2008-05-15 11:15:00,55.11,55.11,55.02,55.03,43653.91089664459,29.5898,29.5898,29.5415,29.5469,43653.9109
2008-05-15 11:20:00,55.03,55.09,54.97,55.07,40399.50622825721,29.5469,29.5791,29.5146,29.5683,40399.5062
2008-05-15 11:25:00,55.07,55.11,55.04,55.09,57344.85467399842,29.5683,29.5898,29.5522,29.5791,57344.8547
2008-05-15 11:30:00,55.1,55.11,55.06,55.1,39838.40197508697,29.5844,29.5898,29.563,29.5844,39838.402
2008-05-15 11:35:00,55.1,55.11,55.04,55.07,17169.790147009313,29.5844,29.5898,29.5522,29.5683,17169.7901
2008-05-15 11:40:00,55.07,55.08,55.01,55.03,40736.16878015935,29.5683,29.5737,29.5361,29.5469,40736.1688
2008-05-15 11:45:00,55.04,55.08,55.03,55.03,29738.525418022666,29.5522,29.5737,29.5469,29.5469,29738.5254
2008-05-15 11:50:00,55.02,55.11,54.99,55.08,30636.29222309505,29.5415,29.5898,29.5254,29.5737,30636.2922
2008-05-15 11:55:00,55.09,55.11,55.08,55.08,28391.87521041409,29.5791,29.5898,29.5737,29.5737,28391.8752
2008-05-15 12:00:00,55.09,55.15,55.08,55.12,29738.525418022666,29.5791,29.6113,29.5737,29.5952,29738.5254
2008-05-15 12:05:00,55.13,55.16,55.11,55.12,30748.513073729097,29.6006,29.6167,29.5898,29.5952,30748.5131
2008-05-15 12:10:00,55.12,55.17,55.12,55.16,29065.20031421838,29.5952,29.622,29.5952,29.6167,29065.2003
2008-05-15 12:15:00,55.16,55.18,55.11,55.13,36696.21815733363,29.6167,29.6274,29.5898,29.6006,36696.2182
2008-05-15 12:20:00,55.13,55.29,55.13,55.23,39277.29772191673,29.6006,29.6865,29.6006,29.6542,39277.2977
2008-05-15 12:25:00,55.23,55.25,55.11,55.23,55437.100213219615,29.6542,29.665,29.5898,29.6542,55437.1002
2008-05-15 12:30:00,55.23,55.27,55.23,55.24,43205.027494108406,29.6542,29.6757,29.6542,29.6596,43205.0275
2008-05-15 12:35:00,55.26,55.36,55.23,55.36,53978.229154976994,29.6704,29.724,29.6542,29.724,53978.2292
2008-05-15 12:40:00,55.36,55.42,55.27,55.29,80013.46650207609,29.724,29.7563,29.6757,29.6865,80013.4665
2008-05-15 12:45:00,55.31,55.36,55.24,55.33,108293.12086185612,29.6972,29.724,29.6596,29.7079,108293.1209
2008-05-15 12:50:00,55.31,55.33,55.14,55.14,57793.73807653462,29.6972,29.7079,29.6059,29.6059,57793.7381
2008-05-15 12:55:00,55.17,55.27,55.12,55.27,43878.352597912686,29.622,29.6757,29.5952,29.6757,43878.3526
2008-05-15 13:00:00,55.26,55.34,55.21,55.32,30524.071372461003,29.6704,29.7133,29.6435,29.7026,30524.0714
2008-05-15 13:05:00,55.34,55.44,55.25,55.3,101896.5323757154,29.7133,29.767,29.665,29.6918,101896.5324
2008-05-15 13:10:00,55.3,55.36,55.24,55.24,39950.62282572102,29.6918,29.724,29.6596,29.6596,39950.6228
2008-05-15 13:15:00,55.26,55.27,55.21,55.26,21434.18247110313,29.6704,29.6757,29.6435,29.6704,21434.1825
2008-05-15 13:20:00,55.27,55.35,55.25,55.33,21321.961620469083,29.6757,29.7187,29.665,29.7079,21321.9616
2008-05-15 13:25:00,55.35,55.37,55.19,55.21,119515.2059252609,29.7187,29.7294,29.6328,29.6435,119515.2059
2008-05-15 13:30:00,55.2,55.28,55.2,55.2,24913.02884075861,29.6381,29.6811,29.6381,29.6381,24913.0288
2008-05-15 13:35:00,55.21,55.23,55.02,55.05,35461.78880035911,29.6435,29.6542,29.5415,29.5576,35461.7888
2008-05-15 13:40:00,55.06,55.13,55.03,55.11,20648.6365166648,29.563,29.6006,29.5469,29.5898,20648.6365
2008-05-15 13:45:00,55.11,55.24,55.11,55.18,31085.17562563124,29.5898,29.6596,29.5898,29.6274,31085.1756
2008-05-15 13:50:00,55.19,55.19,55.09,55.09,18740.882055885984,29.6328,29.6328,29.5791,29.5791,18740.8821
2008-05-15 13:55:00,55.1,55.15,55.08,55.13,23903.04118505218,29.5844,29.6113,29.5737,29.6006,23903.0412
2008-05-15 14:00:00,55.12,55.18,55.12,55.16,10099.876557064305,29.5952,29.6274,29.5952,29.6167,10099.8766
2008-05-15 14:05:00,55.18,55.26,55.16,55.26,32768.48838514196,29.6274,29.6704,29.6167,29.6704,32768.4884
2008-05-15 14:10:00,55.25,55.32,55.21,55.27,26371.89989900124,29.665,29.7026,29.6435,29.6757,26371.8999
2008-05-15 14:15:00,55.27,55.29,55.19,55.19,24239.703736954325,29.6757,29.6865,29.6328,29.6328,24239.7037
2008-05-15 14:20:00,55.19,55.25,55.16,55.18,21321.961620469083,29.6328,29.665,29.6167,29.6274,21321.9616
2008-05-15 14:25:00,55.19,55.19,55.05,55.05,29738.525418022666,29.6328,29.6328,29.5576,29.5576,29738.5254
2008-05-15 14:30:00,55.06,55.08,55.03,55.06,16720.906744473123,29.563,29.5737,29.5469,29.563,16720.9067
2008-05-15 14:35:00,55.06,55.12,55.05,55.12,19975.31141286051,29.563,29.5952,29.5576,29.5952,19975.3114
2008-05-15 14:40:00,55.11,55.18,55.1,55.17,16384.24419257098,29.5898,29.6274,29.5844,29.622,16384.2442
2008-05-15 14:45:00,55.17,55.18,55.11,55.11,20985.29906856694,29.622,29.6274,29.5898,29.5898,20985.2991
2008-05-15 14:50:00,55.12,55.25,55.12,55.25,25810.795645831,29.5952,29.665,29.5952,29.665,25810.7956
2008-05-15 14:55:00,55.25,55.26,55.18,55.19,31309.617326899337,29.665,29.6704,29.6274,29.6328,31309.6173
2008-05-15 15:00:00,55.19,55.23,55.13,55.14,36471.776456065534,29.6328,29.6542,29.6006,29.6059,36471.7765
2008-05-15 15:05:00,55.15,55.25,55.14,55.2,41858.37728649983,29.6113,29.665,29.6059,29.6381,41858.3773
2008-05-15 15:10:00,55.23,55.29,55.22,55.27,45112.781954887214,29.6542,29.6865,29.6489,29.6757,45112.782
2008-05-15 15:15:00,55.27,55.34,55.27,55.29,34002.917742116486,29.6757,29.7133,29.6757,29.6865,34002.9177
2008-05-15 15:20:00,55.29,55.31,55.22,55.27,35798.45135226125,29.6865,29.6972,29.6489,29.6757,35798.4514
2008-05-15 15:25:00,55.27,55.31,55.22,55.28,63404.78060823701,29.6757,29.6972,29.6489,29.6811,63404.7806
2008-05-15 15:30:00,55.28,55.3,55.19,55.24,36359.55560543149,29.6811,29.6918,29.6328,29.6596,36359.5556
2008-05-15 15:35:00,55.24,55.41,55.24,55.36,68005.83548423297,29.6596,29.7509,29.6596,29.724,68005.8355
2008-05-15 15:40:00,55.36,55.52,55.36,55.46,228593.87274155536,29.724,29.81,29.724,29.7777,228593.8727
2008-05-15 15:45:00,55.46,55.57,55.46,55.49,103018.74088205588,29.7777,29.8368,29.7777,29.7938,103018.7409
2008-05-15 15:50:00,55.48,55.57,55.45,55.45,85287.84648187633,29.7885,29.8368,29.7724,29.7724,85287.8465
2008-05-15 15:55:00,55.45,55.52,55.35,55.5,153405.90281674336,29.7724,29.81,29.7187,29.7992,153405.9028
2008-05-16 09:30:00,55.64,55.66,55.29,55.3,495903.9389518572,29.8744,29.8851,29.6865,29.6918,495903.939
2008-05-16 09:35:00,55.31,55.44,55.07,55.15,62282.57210189653,29.6972,29.767,29.5683,29.6113,62282.5721
2008-05-16 09:40:00,55.09,55.14,54.99,55.05,73616.87801593536,29.5791,29.6059,29.5254,29.5576,73616.878
2008-05-16 09:45:00,55.07,55.31,55.05,55.31,31982.942430703624,29.5683,29.6972,29.5576,29.6972,31982.9424
2008-05-16 09:50:00,55.28,55.36,55.27,55.31,46796.094714397936,29.6811,29.724,29.6757,29.6972,46796.0947
2008-05-16 09:55:00,55.3,55.31,55.1,55.23,60038.15508921557,29.6918,29.6972,29.5844,29.6542,60038.1551
2008-05-16 10:00:00,55.23,55.26,55.1,55.13,44888.34025361912,29.6542,29.6704,29.5844,29.6006,44888.3403
2008-05-16 10:05:00,55.12,55.19,55.07,55.1,45898.32790932555,29.5952,29.6328,29.5683,29.5844,45898.3279
2008-05-16 10:10:00,55.1,55.21,55.08,55.19,42082.818987767925,29.5844,29.6435,29.5737,29.6328,42082.819
2008-05-16 10:15:00,55.21,55.27,55.15,55.23,38716.19346874649,29.6435,29.6757,29.6113,29.6542,38716.1935
2008-05-16 10:20:00,55.24,55.27,55.09,55.24,48142.7449220065,29.6596,29.6757,29.5791,29.6596,48142.7449
2008-05-16 10:25:00,55.24,55.34,55.19,55.33,55885.9836157558,29.6596,29.7133,29.6328,29.7079,55885.9836
2008-05-16 10:30:00,55.35,55.36,55.23,55.26,60599.25934238581,29.7187,29.724,29.6542,29.6704,60599.2593
2008-05-16 10:35:00,55.25,55.27,55.14,55.25,39501.73942318482,29.665,29.6757,29.6059,29.665,39501.7394
2008-05-16 10:40:00,55.25,55.27,55.15,55.15,58915.9465828751,29.665,29.6757,29.6113,29.6113,58915.9466
2008-05-16 10:45:00,55.15,55.19,55.05,55.06,23678.599483784084,29.6113,29.6328,29.5576,29.563,23678.5995
2008-05-16 10:50:00,55.09,55.12,55.07,55.07,62058.13040062843,29.5791,29.5952,29.5683,29.5683,62058.1304
2008-05-16 10:55:00,55.07,55.09,55.01,55.03,65873.63932218606,29.5683,29.5791,29.5361,29.5469,65873.6393
2008-05-16 11:00:00,55.02,55.11,54.96,55.09,250252.4969139266,29.5415,29.5898,29.5093,29.5791,250252.4969
2008-05-16 11:05:00,55.09,55.14,55.09,55.14,25586.3539445629,29.5791,29.6059,29.5791,29.6059,25586.3539
2008-05-16 11:10:00,55.15,55.15,54.98,55.05,24688.587139490515,29.6113,29.6113,29.52,29.5576,24688.5871
2008-05-16 11:15:00,55.04,55.16,55.03,55.15,18516.440354617887,29.5522,29.6167,29.5469,29.6113,18516.4404
2008-05-16 11:20:00,55.15,55.16,55.08,55.1,22556.390977443607,29.6113,29.6167,29.5737,29.5844,22556.391
2008-05-16 11:25:00,55.1,55.18,55.08,55.14,29738.525418022666,29.5844,29.6274,29.5737,29.6059,29738.5254
2008-05-16 11:30:00,55.15,55.17,55.09,55.11,30972.9547749972,29.6113,29.622,29.5791,29.5898,30972.9548
2008-05-16 11:35:00,55.1,55.14,55.1,55.13,28055.21265851195,29.5844,29.6059,29.5844,29.6006,28055.2127
2008-05-16 11:40:00,55.12,55.14,55.05,55.09,41521.714734597685,29.5952,29.6059,29.5576,29.5791,41521.7147
2008-05-16 11:45:00,55.09,55.11,55.04,55.09,35798.45135226125,29.5791,29.5898,29.5522,29.5791,35798.4514
2008-05-16 11:50:00,55.1,55.13,55.04,55.09,22219.728425541463,29.5844,29.6006,29.5522,29.5791,22219.7284
2008-05-16 11:55:00,55.1,55.15,55.0,55.0,35798.45135226125,29.5844,29.6113,29.5308,29.5308,35798.4514
2008-05-16 12:00:00,55.0,55.04,54.96,55.02,31534.05902816743,29.5308,29.5522,29.5093,29.5415,31534.059
2008-05-16 12:05:00,55.02,55.03,54.95,55.0,28279.654359780045,29.5415,29.5469,29.5039,29.5308,28279.6544
2008-05-16 12:10:00,55.01,55.11,55.01,55.11,20536.41566603075,29.5361,29.5898,29.5361,29.5898,20536.4157
2008-05-16 12:15:00,55.11,55.16,55.07,55.15,29514.08371675457,29.5898,29.6167,29.5683,29.6113,29514.0837
2008-05-16 12:20:00,55.15,55.16,55.11,55.13,35237.34709909101,29.6113,29.6167,29.5898,29.6006,35237.3471
2008-05-16 12:25:00,55.13,55.19,55.11,55.19,38716.19346874649,29.6006,29.6328,29.5898,29.6328,38716.1935
2008-05-16 12:30:00,55.19,55.25,55.11,55.11,69240.26484120749,29.6328,29.665,29.5898,29.5898,69240.2648
2008-05-16 12:35:00,55.11,55.15,55.05,55.15,27606.32925597576,29.5898,29.6113,29.5576,29.6113,27606.3293
2008-05-16 12:40:00,55.15,55.16,55.11,55.16,21883.06587363932,29.6113,29.6167,29.5898,29.6167,21883.0659
2008-05-16 12:45:00,55.16,55.19,55.08,55.11,45337.22365615532,29.6167,29.6328,29.5737,29.5898,45337.2237
2008-05-16 12:50:00,55.11,55.17,55.08,55.16,31646.27987880148,29.5898,29.622,29.5737,29.6167,31646.2799
2008-05-16 12:55:00,55.17,55.23,55.16,55.19,31870.72158006957,29.622,29.6542,29.6167,29.6328,31870.7216
2008-05-16 13:00:00,55.19,55.24,55.16,55.23,25249.69139266076,29.6328,29.6596,29.6167,29.6542,25249.6914
2008-05-16 13:05:00,55.23,55.25,55.21,55.25,23117.495230613848,29.6542,29.665,29.6435,29.665,23117.4952
2008-05-16 13:10:00,55.24,55.25,55.12,55.15,32544.04668387386,29.6596,29.665,29.5952,29.6113,32544.0467
2008-05-16 13:15:00,55.15,55.15,55.06,55.1,17394.23184827741,29.6113,29.6113,29.563,29.5844,17394.2318
2008-05-16 13:20:00,55.1,55.18,55.05,55.18,24127.48288632028,29.5844,29.6274,29.5576,29.6274,24127.4829
2008-05-16 13:25:00,55.17,55.18,55.11,55.13,21883.06587363932,29.622,29.6274,29.5898,29.6006,21883.0659
2008-05-16 13:30:00,55.13,55.15,55.09,55.14,15823.13993940074,29.6006,29.6113,29.5791,29.6059,15823.1399
2008-05-16 13:35:00,55.14,55.16,55.09,55.11,34115.13859275053,29.6059,29.6167,29.5791,29.5898,34115.1386
2008-05-16 13:40:00,55.11,55.14,55.11,55.14,14252.04803052407,29.5898,29.6059,29.5898,29.6059,14252.048
2008-05-16 13:45:00,55.14,55.14,55.11,55.11,13690.943777353832,29.6059,29.6059,29.5898,29.5898,13690.9438
2008-05-16 13:50:00,55.11,55.12,55.07,55.11,22668.611828077657,29.5898,29.5952,29.5683,29.5898,22668.6118
2008-05-16 13:55:00,55.11,55.21,55.1,55.13,42756.14409157221,29.5898,29.6435,29.5844,29.6006,42756.1441
2008-05-16 14:00:00,55.12,55.14,55.07,55.09,19526.42801032432,29.5952,29.6059,29.5683,29.5791,19526.428
2008-05-16 14:05:00,55.09,55.1,55.03,55.1,25474.13309392885,29.5791,29.5844,29.5469,29.5844,25474.1331
2008-05-16 14:10:00,55.11,55.16,55.08,55.13,43317.24834474245,29.5898,29.6167,29.5737,29.6006,43317.2483
2008-05-16 14:15:00,55.11,55.17,55.07,55.17,27830.77095724385,29.5898,29.622,29.5683,29.622,27830.771
2008-05-16 14:20:00,55.16,55.24,55.13,55.2,29626.30456738862,29.6167,29.6596,29.6006,29.6381,29626.3046
2008-05-16 14:25:00,55.19,55.2,55.1,55.19,37145.10155986982,29.6328,29.6381,29.5844,29.6328,37145.1016
2008-05-16 14:30:00,55.18,55.18,55.09,55.09,38603.97261811244,29.6274,29.6274,29.5791,29.5791,38603.9726
2008-05-16 14:35:00,55.08,55.17,55.08,55.15,28616.31691168219,29.5737,29.622,29.5737,29.6113,28616.3169
2008-05-16 14:40:00,55.16,55.19,55.14,55.19,22668.611828077657,29.6167,29.6328,29.6059,29.6328,22668.6118
2008-05-16 14:45:00,55.2,55.25,55.17,55.19,48816.07002581079,29.6381,29.665,29.622,29.6328,48816.07
2008-05-16 14:50:00,55.19,55.25,55.17,55.25,77207.94523622488,29.6328,29.665,29.622,29.665,77207.9452
2008-05-16 14:55:00,55.25,55.25,55.23,55.24,61384.80529682415,29.665,29.665,29.6542,29.6596,61384.8053
2008-05-16 15:00:00,55.24,55.25,55.18,55.2,45112.781954887214,29.6596,29.665,29.6274,29.6381,45112.782
2008-05-16 15:05:00,55.19,55.24,55.19,55.2,137133.87947480642,29.6328,29.6596,29.6328,29.6381,137133.8795
2008-05-16 15:10:00,55.22,55.22,55.14,55.14,27942.9918078779,29.6489,29.6489,29.6059,29.6059,27942.9918
2008-05-16 15:15:00,55.16,55.2,55.13,55.16,80574.57075524631,29.6167,29.6381,29.6006,29.6167,80574.5708
2008-05-16 15:20:00,55.16,55.16,55.07,55.11,83155.65031982942,29.6167,29.6167,29.5683,29.5898,83155.6503
2008-05-16 15:25:00,55.11,55.12,55.06,55.1,83043.42946919537,29.5898,29.5952,29.563,29.5844,83043.4295
2008-05-16 15:30:00,55.11,55.16,55.06,55.14,57120.41297273033,29.5898,29.6167,29.563,29.6059,57120.413
2008-05-16 15:35:00,55.14,55.17,55.08,55.11,65424.75591964987,29.6059,29.622,29.5737,29.5898,65424.7559
2008-05-16 15:40:00,55.11,55.12,55.08,55.09,46234.990461227695,29.5898,29.5952,29.5737,29.5791,46234.9905
2008-05-16 15:45:00,55.08,55.11,55.04,55.08,60262.59679048367,29.5737,29.5898,29.5522,29.5737,60262.5968
2008-05-16 15:50:00,55.09,55.11,55.03,55.08,70138.03164627988,29.5791,29.5898,29.5469,29.5737,70138.0316
2008-05-16 15:55:00,55.08,55.1,55.01,55.1,116373.02210750755,29.5737,29.5844,29.5361,29.5844,116373.0221
2008-05-19 09:30:00,55.18,55.18,54.42,54.5,101784.31152508136,29.6274,29.6274,29.2193,29.2623,101784.3115
2008-05-19 09:35:00,54.49,54.63,54.45,54.62,70250.25249691392,29.2569,29.3321,29.2354,29.3267,70250.2525
2008-05-19 09:40:00,54.63,54.64,54.54,54.57,60487.038491751766,29.3321,29.3375,29.2838,29.2999,60487.0385
2008-05-19 09:45:00,54.57,54.57,54.45,54.5,63629.2223095051,29.2999,29.2999,29.2354,29.2623,63629.2223
2008-05-19 09:50:00,54.5,54.7,54.48,54.66,58691.504881607,29.2623,29.3697,29.2516,29.3482,58691.5049
2008-05-19 09:55:00,54.67,54.72,54.54,54.69,51284.928739759845,29.3536,29.3804,29.2838,29.3643,51284.9287
2008-05-19 10:00:00,54.7,54.75,54.6,54.64,58579.28403097295,29.3697,29.3965,29.316,29.3375,58579.284
2008-05-19 10:05:00,54.67,54.78,54.65,54.78,46234.990461227695,29.3536,29.4126,29.3428,29.4126,46234.9905
2008-05-19 10:10:00,54.78,54.82,54.71,54.74,65088.09336774772,29.4126,29.4341,29.375,29.3912,65088.0934
2008-05-19 10:15:00,54.76,54.78,54.62,54.69,85961.17158568061,29.4019,29.4126,29.3267,29.3643,85961.1716
2008-05-19 10:20:00,54.69,54.73,54.62,54.7,49264.95342834698,29.3643,29.3858,29.3267,29.3697,49264.9534
2008-05-19 10:25:00,54.7,54.76,54.64,54.69,74290.20311973964,29.3697,29.4019,29.3375,29.3643,74290.2031
2008-05-19 10:30:00,54.69,54.7,54.65,54.66,45673.886208057454,29.3643,29.3697,29.3428,29.3482,45673.8862
2008-05-19 10:35:00,54.67,54.88,54.66,54.79,72831.33206149703,29.3536,29.4663,29.3482,29.418,72831.3321
2008-05-19 10:40:00,54.79,54.8,54.67,54.7,76759.0618336887,29.418,29.4234,29.3536,29.3697,76759.0618
2008-05-19 10:45:00,54.69,54.76,54.67,54.75,33890.69689148243,29.3643,29.4019,29.3536,29.3965,33890.6969
2008-05-19 10:50:00,54.75,54.76,54.7,54.7,35237.34709909101,29.3965,29.4019,29.3697,29.3697,35237.3471
2008-05-19 10:55:00,54.71,54.78,54.7,54.74,41185.052182695545,29.375,29.4126,29.3697,29.3912,41185.0522
2008-05-19 11:00:00,54.73,54.78,54.68,54.78,90001.12220850633,29.3858,29.4126,29.3589,29.4126,90001.1222
2008-05-19 11:05:00,54.78,54.8,54.73,54.78,70586.91504881607,29.4126,29.4234,29.3858,29.4126,70586.915
2008-05-19 11:10:00,54.78,54.81,54.77,54.79,52182.69554483223,29.4126,29.4287,29.4073,29.418,52182.6955
2008-05-19 11:15:00,54.8,54.87,54.77,54.87,56783.75042082819,29.4234,29.461,29.4073,29.461,56783.7504
2008-05-19 11:20:00,54.86,54.9,54.83,54.88,114353.04679609471,29.4556,29.4771,29.4395,29.4663,114353.0468
2008-05-19 11:25:00,54.87,55.04,54.87,55.02,140837.16754573,29.461,29.5522,29.461,29.5415,140837.1675
2008-05-19 11:30:00,55.02,55.11,55.01,55.03,99988.7779149366,29.5415,29.5898,29.5361,29.5469,99988.7779
2008-05-19 11:35:00,55.02,55.11,55.02,55.11,45786.1070586915,29.5415,29.5898,29.5415,29.5898,45786.1071
2008-05-19 11:40:00,55.11,55.18,55.1,55.1,79564.58309953989,29.5898,29.6274,29.5844,29.5844,79564.5831
2008-05-19 11:45:00,55.11,55.16,54.96,55.0,76085.7367298844,29.5898,29.6167,29.5093,29.5308,76085.7367
2008-05-19 11:50:00,54.99,55.01,54.94,54.94,51397.14959039389,29.5254,29.5361,29.4985,29.4985,51397.1496
2008-05-19 11:55:00,54.95,54.95,54.87,54.94,52294.91639546627,29.5039,29.5039,29.461,29.4985,52294.9164
2008-05-19 12:00:00,54.94,55.0,54.85,54.95,36359.55560543149,29.4985,29.5308,29.4502,29.5039,36359.5556
2008-05-19 12:05:00,54.96,55.01,54.95,54.98,23341.93693188194,29.5093,29.5361,29.5039,29.52,23341.9369
2008-05-19 12:10:00,54.99,55.02,54.96,54.97,29962.967119290763,29.5254,29.5415,29.5093,29.5146,29962.9671
2008-05-19 12:15:00,54.97,55.04,54.97,55.0,29289.642015486475,29.5146,29.5522,29.5146,29.5308,29289.642
2008-05-19 12:20:00,55.0,55.04,54.95,55.01,26820.783301537424,29.5308,29.5522,29.5039,29.5361,26820.7833
2008-05-19 12:25:00,55.01,55.06,55.0,55.04,27157.445853439567,29.5361,29.563,29.5308,29.5522,27157.4459
2008-05-19 12:30:00,55.04,55.13,55.04,55.08,50387.161934687465,29.5522,29.6006,29.5522,29.5737,50387.1619
2008-05-19 12:35:00,55.08,55.08,54.94,55.01,48479.40747390865,29.5737,29.5737,29.4985,29.5361,48479.4075
2008-05-19 12:40:00,55.01,55.03,54.94,54.95,32319.604982605768,29.5361,29.5469,29.4985,29.5039,32319.605
2008-05-19 12:45:00,54.95,54.96,54.89,54.92,32880.709235776005,29.5039,29.5093,29.4717,29.4878,32880.7092
2008-05-19 12:50:00,54.92,54.94,54.89,54.89,36022.89305352934,29.4878,29.4985,29.4717,29.4717,36022.8931
2008-05-19 12:55:00,54.89,54.92,54.85,54.91,35686.2305016272,29.4717,29.4878,29.4502,29.4824,35686.2305
2008-05-19 13:00:00,54.91,54.97,54.91,54.93,29626.30456738862,29.4824,29.5146,29.4824,29.4932,29626.3046
2008-05-19 13:05:00,54.92,54.97,54.86,54.86,47244.97811693412,29.4878,29.5146,29.4556,29.4556,47244.9781
2008-05-19 13:10:00,54.86,54.89,54.77,54.81,49152.73257771294,29.4556,29.4717,29.4073,29.4287,49152.7326
2008-05-19 13:15:00,54.8,54.86,54.78,54.85,29289.642015486475,29.4234,29.4556,29.4126,29.4502,29289.642
2008-05-19 13:20:00,54.84,54.87,54.8,54.86,38042.8683649422,29.4448,29.461,29.4234,29.4556,38042.8684
2008-05-19 13:25:00,54.85,54.95,54.85,54.94,40175.06452698911,29.4502,29.5039,29.4502,29.4985,40175.0645
2008-05-19 13:30:00,54.94,54.94,54.85,54.85,46122.76961059365,29.4985,29.4985,29.4502,29.4502,46122.7696
2008-05-19 13:35:00,54.85,54.89,54.84,54.87,59477.05083604533,29.4502,29.4717,29.4448,29.461,59477.0508
2008-05-19 13:40:00,54.88,54.93,54.85,54.87,48142.7449220065,29.4663,29.4932,29.4502,29.461,48142.7449
2008-05-19 13:45:00,54.87,54.91,54.87,54.88,44551.67770171697,29.461,29.4824,29.461,29.4663,44551.6777
2008-05-19 13:50:00,54.89,54.9,54.87,54.88,37032.880709235775,29.4717,29.4771,29.461,29.4663,37032.8807
2008-05-19 13:55:00,54.88,54.9,54.8,54.84,79901.24565144203,29.4663,29.4771,29.4234,29.4448,79901.2457
2008-05-19 14:00:00,54.85,54.85,54.78,54.81,65649.19762091797,29.4502,29.4502,29.4126,29.4287,65649.1976
2008-05-19 14:05:00,54.82,54.89,54.82,54.87,49601.61598024913,29.4341,29.4717,29.4341,29.461,49601.616
2008-05-19 14:10:00,54.86,54.87,54.8,54.84,78554.59544383346,29.4556,29.461,29.4234,29.4448,78554.5954
2008-05-19 14:15:00,54.84,54.84,54.62,54.74,120637.41443160138,29.4448,29.4448,29.3267,29.3912,120637.4144
2008-05-19 14:20:00,54.74,54.78,54.66,54.78,62170.35125126248,29.3912,29.4126,29.3482,29.4126,62170.3513
2008-05-19 14:25:00,54.78,54.79,54.72,54.77,53753.787453708894,29.4126,29.418,29.3804,29.4073,53753.7875
2008-05-19 14:30:00,54.77,54.82,54.76,54.78,35686.2305016272,29.4073,29.4341,29.4019,29.4126,35686.2305
2008-05-19 14:35:00,54.78,54.83,54.74,54.81,59140.38828414319,29.4126,29.4395,29.3912,29.4287,59140.3883
2008-05-19 14:40:00,54.81,54.83,54.77,54.78,35125.12624845696,29.4287,29.4395,29.4073,29.4126,35125.1262
2008-05-19 14:45:00,54.78,54.83,54.76,54.8,37706.20581304006,29.4126,29.4395,29.4019,29.4234,37706.2058
2008-05-19 14:50:00,54.8,54.93,54.79,54.9,56783.75042082819,29.4234,29.4932,29.418,29.4771,56783.7504
2008-05-19 14:55:00,54.91,54.91,54.8,54.84,35237.34709909101,29.4824,29.4824,29.4234,29.4448,35237.3471
2008-05-19 15:00:00,54.85,54.85,54.79,54.82,34900.68454718887,29.4502,29.4502,29.418,29.4341,34900.6845
2008-05-19 15:05:00,54.82,54.84,54.79,54.82,54875.995960049375,29.4341,29.4448,29.418,29.4341,54875.996
2008-05-19 15:10:00,54.82,54.83,54.78,54.78,85063.40478060824,29.4341,29.4395,29.4126,29.4126,85063.4048
2008-05-19 15:15:00,54.79,54.82,54.77,54.78,66322.52272472225,29.418,29.4341,29.4073,29.4126,66322.5227
2008-05-19 15:20:00,54.78,54.78,54.7,54.73,84726.74222870609,29.4126,29.4126,29.3697,29.3858,84726.7422
2008-05-19 15:25:00,54.73,54.75,54.68,54.73,82145.662664123,29.3858,29.3965,29.3589,29.3858,82145.6627
2008-05-19 15:30:00,54.73,54.75,54.57,54.64,113118.61743912018,29.3858,29.3965,29.2999,29.3375,113118.6174
2008-05-19 15:35:00,54.63,54.64,54.47,54.48,131073.95354056783,29.3321,29.3375,29.2462,29.2516,131073.9535
2008-05-19 15:40:00,54.48,54.57,54.43,54.57,93928.851980698,29.2516,29.2999,29.2247,29.2999,93928.852
2008-05-19 15:45:00,54.57,54.61,54.53,54.61,72045.78610705868,29.2999,29.3214,29.2784,29.3214,72045.7861
2008-05-19 15:50:00,54.61,54.62,54.59,54.62,81696.7792615868,29.3214,29.3267,29.3106,29.3267,81696.7793
2008-05-19 15:55:00,54.62,54.67,54.6,54.66,131298.39524183594,29.3267,29.3536,29.316,29.3482,131298.3952
2008-05-20 09:30:00,54.54,54.54,54.13,54.18,78891.2579957356,29.2838,29.2838,29.0636,29.0905,78891.258
2008-05-20 09:35:00,54.13,54.29,54.13,54.19,56110.4253170239,29.0636,29.1495,29.0636,29.0958,56110.4253
2008-05-20 09:40:00,54.21,54.21,54.1,54.13,48142.7449220065,29.1066,29.1066,29.0475,29.0636,48142.7449
2008-05-20 09:45:00,54.13,54.34,54.13,54.32,32431.82583323981,29.0636,29.1764,29.0636,29.1656,32431.8258
2008-05-20 09:50:00,54.34,54.36,54.21,54.27,46122.76961059365,29.1764,29.1871,29.1066,29.1388,46122.7696
2008-05-20 09:55:00,54.25,54.29,54.12,54.17,60487.038491751766,29.1281,29.1495,29.0583,29.0851,60487.0385
2008-05-20 10:00:00,54.18,54.25,54.12,54.15,49040.51172707889,29.0905,29.1281,29.0583,29.0744,49040.5117
2008-05-20 10:05:00,54.18,54.25,54.15,54.22,38042.8683649422,29.0905,29.1281,29.0744,29.112,38042.8684
2008-05-20 10:10:00,54.24,54.24,54.13,54.16,50050.49938278532,29.1227,29.1227,29.0636,29.0797,50050.4994
2008-05-20 10:15:00,54.19,54.21,54.05,54.07,66995.84782852653,29.0958,29.1066,29.0207,29.0314,66995.8478
2008-05-20 10:20:00,54.07,54.13,53.97,53.99,42756.14409157221,29.0314,29.0636,28.9777,28.9885,42756.1441
2008-05-20 10:25:00,53.98,54.07,53.95,54.05,43092.80664347435,28.9831,29.0314,28.967,29.0207,43092.8066
2008-05-20 10:30:00,54.07,54.09,53.92,53.94,48816.07002581079,29.0314,29.0422,28.9509,28.9616,48816.07
2008-05-20 10:35:00,53.95,53.96,53.83,53.87,43541.69004601055,28.967,28.9724,28.9026,28.924,43541.69
2008-05-20 10:40:00,53.87,53.96,53.82,53.96,43878.352597912686,28.924,28.9724,28.8972,28.9724,43878.3526
2008-05-20 10:45:00,53.97,54.03,53.9,53.99,41521.714734597685,28.9777,29.0099,28.9401,28.9885,41521.7147
2008-05-20 10:50:00,54.0,54.03,53.92,53.96,61497.02614745819,28.9938,29.0099,28.9509,28.9724,61497.0261
2008-05-20 10:55:00,53.96,54.07,53.96,54.02,59028.167433509145,28.9724,29.0314,28.9724,29.0046,59028.1674
2008-05-20 11:00:00,54.01,54.06,53.91,53.94,86297.83413758276,28.9992,29.026,28.9455,28.9616,86297.8341
2008-05-20 11:05:00,53.96,53.97,53.87,53.88,53978.229154976994,28.9724,28.9777,28.924,28.9294,53978.2292
2008-05-20 11:10:00,53.88,53.96,53.88,53.95,37481.76411177197,28.9294,28.9724,28.9294,28.967,37481.7641
2008-05-20 11:15:00,53.95,54.0,53.91,53.98,28504.09606104814,28.967,28.9938,28.9455,28.9831,28504.0961
2008-05-20 11:20:00,53.98,54.0,53.9,53.96,29177.42116485243,28.9831,28.9938,28.9401,28.9724,29177.4212
2008-05-20 11:25:00,53.97,54.0,53.95,53.98,36583.99730669958,28.9777,28.9938,28.967,28.9831,36583.9973
2008-05-20 11:30:00,53.99,54.01,53.93,53.97,43205.027494108406,28.9885,28.9992,28.9562,28.9777,43205.0275
2008-05-20 11:35:00,53.98,54.01,53.91,53.98,56895.97127146224,28.9831,28.9992,28.9455,28.9831,56895.9713
2008-05-20 11:40:00,53.98,54.0,53.93,53.96,56110.4253170239,28.9831,28.9938,28.9562,28.9724,56110.4253
2008-05-20 11:45:00,53.97,54.0,53.93,53.93,72719.11121086297,28.9777,28.9938,28.9562,28.9562,72719.1112
2008-05-20 11:50:00,53.95,53.97,53.91,53.93,25586.3539445629,28.967,28.9777,28.9455,28.9562,25586.3539
2008-05-20 11:55:00,53.94,53.96,53.87,53.96,41409.49388396364,28.9616,28.9724,28.924,28.9724,41409.4939
2008-05-20 12:00:00,53.97,53.97,53.88,53.93,49264.95342834698,28.9777,28.9777,28.9294,28.9562,49264.9534
2008-05-20 12:05:00,53.93,53.95,53.89,53.91,30748.513073729097,28.9562,28.967,28.9348,28.9455,30748.5131
2008-05-20 12:10:00,53.92,53.95,53.88,53.91,44327.23600044888,28.9509,28.967,28.9294,28.9455,44327.236
2008-05-20 12:15:00,53.91,53.97,53.87,53.96,73616.87801593536,28.9455,28.9777,28.924,28.9724,73616.878
2008-05-20 12:20:00,53.97,53.97,53.88,53.93,119402.98507462686,28.9777,28.9777,28.9294,28.9562,119402.9851
2008-05-20 12:25:00,53.94,53.96,53.92,53.94,33666.25519021434,28.9616,28.9724,28.9509,28.9616,33666.2552
2008-05-20 12:30:00,53.94,53.95,53.89,53.92,34115.13859275053,28.9616,28.967,28.9348,28.9509,34115.1386
2008-05-20 12:35:00,53.91,53.96,53.91,53.93,23678.599483784084,28.9455,28.9724,28.9455,28.9562,23678.5995
2008-05-20 12:40:00,53.95,53.95,53.85,53.86,27381.887554707664,28.967,28.967,28.9133,28.9187,27381.8876
2008-05-20 12:45:00,53.86,53.9,53.85,53.87,16833.12759510717,28.9187,28.9401,28.9133,28.924,16833.1276
2008-05-20 12:50:00,53.87,53.88,53.78,53.78,37593.984962406015,28.924,28.9294,28.8757,28.8757,37593.985
2008-05-20 12:55:00,53.78,53.8,53.77,53.8,19526.42801032432,28.8757,28.8864,28.8703,28.8864,19526.428
2008-05-20 13:00:00,53.8,53.8,53.75,53.76,32431.82583323981,28.8864,28.8864,28.8596,28.865,32431.8258
2008-05-20 13:05:00,53.75,53.79,53.72,53.72,31982.942430703624,28.8596,28.8811,28.8435,28.8435,31982.9424
2008-05-20 13:10:00,53.72,53.8,53.72,53.79,24688.587139490515,28.8435,28.8864,28.8435,28.8811,24688.5871
2008-05-20 13:15:00,53.8,53.86,53.78,53.82,35012.90539782291,28.8864,28.9187,28.8757,28.8972,35012.9054
2008-05-20 13:20:00,53.83,53.84,53.75,53.81,47357.19896756817,28.9026,28.9079,28.8596,28.8918,47357.199
2008-05-20 13:25:00,53.81,53.88,53.81,53.86,30524.071372461003,28.8918,28.9294,28.8918,28.9187,30524.0714
2008-05-20 13:30:00,53.87,53.87,53.8,53.86,23903.04118505218,28.924,28.924,28.8864,28.9187,23903.0412
2008-05-20 13:35:00,53.86,53.86,53.72,53.76,39613.96027381888,28.9187,28.9187,28.8435,28.865,39613.9603
2008-05-20 13:40:00,53.76,53.76,53.7,53.74,43766.13174727864,28.865,28.865,28.8328,28.8542,43766.1317
2008-05-20 13:45:00,53.72,53.84,53.72,53.8,32544.04668387386,28.8435,28.9079,28.8435,28.8864,32544.0467
2008-05-20 13:50:00,53.83,53.86,53.76,53.77,37369.54326113792,28.9026,28.9187,28.865,28.8703,37369.5433
2008-05-20 13:55:00,53.77,53.77,53.64,53.66,49264.95342834698,28.8703,28.8703,28.8005,28.8113,49264.9534
2008-05-20 14:00:00,53.68,53.72,53.64,53.64,27494.10840534171,28.822,28.8435,28.8005,28.8005,27494.1084
2008-05-20 14:05:00,53.65,53.66,53.54,53.56,64751.43081584558,28.8059,28.8113,28.7468,28.7576,64751.4308
2008-05-20 14:10:00,53.56,53.57,53.52,53.55,34451.80114465267,28.7576,28.763,28.7361,28.7522,34451.8011
2008-05-20 14:15:00,53.53,53.55,53.49,53.51,45225.00280552126,28.7415,28.7522,28.72,28.7307,45225.0028
2008-05-20 14:20:00,53.53,53.55,53.49,53.54,34002.917742116486,28.7415,28.7522,28.72,28.7468,34002.9177
2008-05-20 14:25:00,53.54,53.54,53.46,53.47,51733.81214229604,28.7468,28.7468,28.7039,28.7093,51733.8121
2008-05-20 14:30:00,53.47,53.51,53.45,53.51,51284.928739759845,28.7093,28.7307,28.6985,28.7307,51284.9287
2008-05-20 14:35:00,53.51,53.63,53.5,53.62,104926.49534283468,28.7307,28.7952,28.7254,28.7898,104926.4953
2008-05-20 14:40:00,53.62,53.66,53.59,53.66,33554.03433958029,28.7898,28.8113,28.7737,28.8113,33554.0343
2008-05-20 14:45:00,53.65,53.66,53.58,53.59,38940.63517001459,28.8059,28.8113,28.7683,28.7737,38940.6352
2008-05-20 14:50:00,53.6,53.64,53.58,53.61,31534.05902816743,28.7791,28.8005,28.7683,28.7844,31534.059
2008-05-20 14:55:00,53.61,53.63,53.55,53.55,31758.500729435527,28.7844,28.7952,28.7522,28.7522,31758.5007
2008-05-20 15:00:00,53.56,53.68,53.54,53.67,51958.25384356413,28.7576,28.822,28.7468,28.8166,51958.2538
2008-05-20 15:05:00,53.67,53.75,53.65,53.66,49152.73257771294,28.8166,28.8596,28.8059,28.8113,49152.7326
2008-05-20 15:10:00,53.67,53.73,53.67,53.71,44776.119402985074,28.8166,28.8489,28.8166,28.8381,44776.1194
2008-05-20 15:15:00,53.7,53.78,53.64,53.74,74739.08652227583,28.8328,28.8757,28.8005,28.8542,74739.0865
2008-05-20 15:20:00,53.75,53.76,53.7,53.75,66995.84782852653,28.8596,28.865,28.8328,28.8596,66995.8478
2008-05-20 15:25:00,53.74,53.76,53.72,53.76,76310.1784311525,28.8542,28.865,28.8435,28.865,76310.1784
2008-05-20 15:30:00,53.76,53.76,53.63,53.65,111771.9672315116,28.865,28.865,28.7952,28.8059,111771.9672
2008-05-20 15:35:00,53.65,53.66,53.59,53.64,106273.14555044328,28.8059,28.8113,28.7737,28.8005,106273.1456
2008-05-20 15:40:00,53.64,53.69,53.62,53.69,138704.9713836831,28.8005,28.8274,28.7898,28.8274,138704.9714
2008-05-20 15:45:00,53.69,53.82,53.68,53.8,145326.0015710919,28.8274,28.8972,28.822,28.8864,145326.0016
2008-05-20 15:50:00,53.8,53.85,53.8,53.82,154079.22792054762,28.8864,28.9133,28.8864,28.8972,154079.2279
2008-05-20 15:55:00,53.81,53.88,53.73,53.78,285826.5065649197,28.8918,28.9294,28.8489,28.8757,285826.5066
2008-05-21 09:30:00,53.96,54.0,53.69,54.0,103579.84513522612,28.9724,28.9938,28.8274,28.9938,103579.8451
2008-05-21 09:35:00,53.97,54.12,53.85,54.1,54988.21681068342,28.9777,29.0583,28.9133,29.0475,54988.2168
2008-05-21 09:40:00,54.09,54.15,53.91,53.91,52407.13724610032,29.0422,29.0744,28.9455,28.9455,52407.1372
2008-05-21 09:45:00,53.9,53.97,53.88,53.92,37145.10155986982,28.9401,28.9777,28.9294,28.9509,37145.1016
2008-05-21 09:50:00,53.89,53.93,53.76,53.92,58691.504881607,28.9348,28.9562,28.865,28.9509,58691.5049
2008-05-21 09:55:00,53.91,53.97,53.85,53.86,48816.07002581079,28.9455,28.9777,28.9133,28.9187,48816.07
2008-05-21 10:00:00,53.86,53.86,53.65,53.72,85624.50903377848,28.9187,28.9187,28.8059,28.8435,85624.509
2008-05-21 10:05:00,53.72,53.81,53.64,53.68,63404.78060823701,28.8435,28.8918,28.8005,28.822,63404.7806
2008-05-21 10:10:00,53.68,53.79,53.66,53.72,51509.37044102794,28.822,28.8811,28.8113,28.8435,51509.3704
2008-05-21 10:15:00,53.72,53.76,53.67,53.73,49377.17427898103,28.8435,28.865,28.8166,28.8489,49377.1743
2008-05-21 10:20:00,53.73,53.79,53.7,53.78,110649.75872517114,28.8489,28.8811,28.8328,28.8757,110649.7587
2008-05-21 10:25:00,53.78,53.88,53.76,53.79,52743.79979800247,28.8757,28.9294,28.865,28.8811,52743.7998
2008-05-21 10:30:00,53.8,53.8,53.56,53.78,68903.60228930535,28.8864,28.8864,28.7576,28.8757,68903.6023
2008-05-21 10:35:00,53.77,53.79,53.56,53.72,81809.00011222085,28.8703,28.8811,28.7576,28.8435,81809.0001
2008-05-21 10:40:00,53.7,53.78,53.67,53.77,27494.10840534171,28.8328,28.8757,28.8166,28.8703,27494.1084
2008-05-21 10:45:00,53.78,53.8,53.57,53.61,26035.23734709909,28.8757,28.8864,28.763,28.7844,26035.2373
2008-05-21 10:50:00,53.58,53.59,53.47,53.58,48928.29087644485,28.7683,28.7737,28.7093,28.7683,48928.2909
2008-05-21 10:55:00,53.58,53.58,53.45,53.47,29738.525418022666,28.7683,28.7683,28.6985,28.7093,29738.5254
2008-05-21 11:00:00,53.47,53.53,53.42,53.53,46459.43216249579,28.7093,28.7415,28.6824,28.7415,46459.4322
2008-05-21 11:05:00,53.53,53.57,53.47,53.56,31421.838177533384,28.7415,28.763,28.7093,28.7576,31421.8382
2008-05-21 11:10:00,53.56,53.64,53.56,53.61,26820.783301537424,28.7576,28.8005,28.7576,28.7844,26820.7833
2008-05-21 11:15:00,53.6,53.64,53.6,53.6,25025.24969139266,28.7791,28.8005,28.7791,28.7791,25025.2497
2008-05-21 11:20:00,53.6,53.73,53.6,53.73,33778.476040848385,28.7791,28.8489,28.7791,28.8489,33778.476
2008-05-21 11:25:00,53.72,53.82,53.69,53.69,40399.50622825721,28.8435,28.8972,28.8274,28.8274,40399.5062
2008-05-21 11:30:00,53.69,53.69,53.59,53.66,32207.38413197172,28.8274,28.8274,28.7737,28.8113,32207.3841
2008-05-21 11:35:00,53.66,53.68,53.59,53.61,25137.470542026706,28.8113,28.822,28.7737,28.7844,25137.4705
2008-05-21 11:40:00,53.61,53.66,53.52,53.6,28952.97946358433,28.7844,28.8113,28.7361,28.7791,28952.9795
2008-05-21 11:45:00,53.61,53.71,53.6,53.71,26035.23734709909,28.7844,28.8381,28.7791,28.8381,26035.2373
2008-05-21 11:50:00,53.72,53.74,53.65,53.72,30075.18796992481,28.8435,28.8542,28.8059,28.8435,30075.188
2008-05-21 11:55:00,53.72,53.72,53.61,53.67,16945.348445741216,28.8435,28.8435,28.7844,28.8166,16945.3484
2008-05-21 12:00:00,53.67,53.67,53.54,53.57,40062.84367635506,28.8166,28.8166,28.7468,28.763,40062.8437
2008-05-21 12:05:00,53.57,53.59,53.48,53.59,42868.36494220626,28.763,28.7737,28.7146,28.7737,42868.3649
2008-05-21 12:10:00,53.6,53.64,53.59,53.61,20648.6365166648,28.7791,28.8005,28.7737,28.7844,20648.6365
2008-05-21 12:15:00,53.61,53.62,53.52,53.58,24688.587139490515,28.7844,28.7898,28.7361,28.7683,24688.5871
2008-05-21 12:20:00,53.58,53.61,53.55,53.56,18853.10290652003,28.7683,28.7844,28.7522,28.7576,18853.1029
2008-05-21 12:25:00,53.56,53.62,53.51,53.56,39501.73942318482,28.7576,28.7898,28.7307,28.7576,39501.7394
2008-05-21 12:30:00,53.56,53.58,53.5,53.52,23566.37863315004,28.7576,28.7683,28.7254,28.7361,23566.3786
2008-05-21 12:35:00,53.52,53.52,53.47,53.49,19975.31141286051,28.7361,28.7361,28.7093,28.72,19975.3114
2008-05-21 12:40:00,53.47,53.63,53.47,53.62,21097.519919200982,28.7093,28.7952,28.7093,28.7898,21097.5199
2008-05-21 12:45:00,53.63,53.67,53.57,53.59,18179.777802715744,28.7952,28.8166,28.763,28.7737,18179.7778
2008-05-21 12:50:00,53.6,53.63,53.42,53.49,20536.41566603075,28.7791,28.7952,28.6824,28.72,20536.4157
2008-05-21 12:55:00,53.49,53.56,53.47,53.51,16272.02334193693,28.72,28.7576,28.7093,28.7307,16272.0233
2008-05-21 13:00:00,53.52,53.52,53.42,53.42,23566.37863315004,28.7361,28.7361,28.6824,28.6824,23566.3786
2008-05-21 13:05:00,53.43,53.48,53.41,53.44,54090.45000561104,28.6878,28.7146,28.677,28.6932,54090.45
2008-05-21 13:10:00,53.44,53.48,53.4,53.41,28167.433509146,28.6932,28.7146,28.6717,28.677,28167.4335
2008-05-21 13:15:00,53.41,53.51,53.4,53.44,27718.550106609808,28.677,28.7307,28.6717,28.6932,27718.5501
2008-05-21 13:20:00,53.44,53.47,53.4,53.41,36247.33475479744,28.6932,28.7093,28.6717,28.677,36247.3348
2008-05-21 13:25:00,53.39,53.46,53.39,53.45,20760.85736729884,28.6663,28.7039,28.6663,28.6985,20760.8574
2008-05-21 13:30:00,53.46,53.54,53.46,53.5,15262.035686230502,28.7039,28.7468,28.7039,28.7254,15262.0357
2008-05-21 13:35:00,53.51,53.59,53.5,53.58,18853.10290652003,28.7307,28.7737,28.7254,28.7683,18853.1029
2008-05-21 13:40:00,53.56,53.59,53.54,53.54,28167.433509146,28.7576,28.7737,28.7468,28.7468,28167.4335
2008-05-21 13:45:00,53.55,53.56,53.44,53.45,37706.20581304006,28.7522,28.7576,28.6932,28.6985,37706.2058
2008-05-21 13:50:00,53.45,53.47,53.38,53.4,14476.489731792166,28.6985,28.7093,28.6609,28.6717,14476.4897
2008-05-21 13:55:00,53.39,53.47,53.34,53.37,39726.18112445292,28.6663,28.7093,28.6395,28.6556,39726.1811
2008-05-21 14:00:00,53.37,53.39,53.14,53.24,85175.62563124228,28.6556,28.6663,28.5321,28.5858,85175.6256
2008-05-21 14:05:00,53.26,53.3,53.02,53.06,60374.81764111772,28.5965,28.618,28.4676,28.4891,60374.8176
2008-05-21 14:10:00,53.08,53.24,53.04,53.22,82931.20861856133,28.4999,28.5858,28.4784,28.575,82931.2086
2008-05-21 14:15:00,53.22,53.24,53.14,53.14,118729.65997082255,28.575,28.5858,28.5321,28.5321,118729.66
2008-05-21 14:20:00,53.15,53.19,53.1,53.16,78779.03714510155,28.5374,28.5589,28.5106,28.5428,78779.0371
2008-05-21 14:25:00,53.15,53.16,53.03,53.07,91011.10986421276,28.5374,28.5428,28.473,28.4945,91011.1099
2008-05-21 14:30:00,53.07,53.09,52.96,52.97,79340.1413982718,28.4945,28.5052,28.4354,28.4408,79340.1414
2008-05-21 14:35:00,52.98,53.0,52.94,52.94,70250.25249691392,28.4462,28.4569,28.4247,28.4247,70250.2525
2008-05-21 14:40:00,52.94,52.96,52.83,52.88,56559.30871956009,28.4247,28.4354,28.3656,28.3925,56559.3087
2008-05-21 14:45:00,52.9,52.9,52.7,52.73,111098.64212770732,28.4032,28.4032,28.2958,28.3119,111098.6421
2008-05-21 14:50:00,52.72,52.98,52.72,52.92,55549.32106385366,28.3066,28.4462,28.3066,28.414,55549.3211
2008-05-21 14:55:00,52.91,52.95,52.86,52.9,50611.60363595556,28.4086,28.4301,28.3817,28.4032,50611.6036
2008-05-21 15:00:00,52.9,53.0,52.86,52.99,65536.97677028392,28.4032,28.4569,28.3817,28.4515,65536.9768
2008-05-21 15:05:00,52.98,53.08,52.98,53.07,78779.03714510155,28.4462,28.4999,28.4462,28.4945,78779.0371
2008-05-21 15:10:00,53.07,53.15,52.98,53.15,63629.2223095051,28.4945,28.5374,28.4462,28.5374,63629.2223
2008-05-21 15:15:00,53.14,53.15,53.0,53.01,52631.57894736842,28.5321,28.5374,28.4569,28.4623,52631.5789
2008-05-21 15:20:00,53.02,53.08,53.0,53.0,71148.0193019863,28.4676,28.4999,28.4569,28.4569,71148.0193
2008-05-21 15:25:00,53.0,53.06,52.97,53.03,56334.867018292,28.4569,28.4891,28.4408,28.473,56334.867
2008-05-21 15:30:00,53.02,53.07,52.97,53.06,55437.100213219615,28.4676,28.4945,28.4408,28.4891,55437.1002
2008-05-21 15:35:00,53.07,53.07,52.97,52.98,37593.984962406015,28.4945,28.4945,28.4408,28.4462,37593.985
2008-05-21 15:40:00,52.98,52.98,52.73,52.74,88991.13455279991,28.4462,28.4462,28.3119,28.3173,88991.1346
2008-05-21 15:45:00,52.74,52.88,52.74,52.83,63517.001458871055,28.3173,28.3925,28.3173,28.3656,63517.0015
2008-05-21 15:50:00,52.83,52.9,52.82,52.83,89215.576254068,28.3656,28.4032,28.3603,28.3656,89215.5763
2008-05-21 15:55:00,52.84,52.88,52.72,52.75,346537.9867579396,28.371,28.3925,28.3066,28.3227,346537.9868
2008-05-22 09:30:00,52.84,55.48,52.74,52.87,246549.20884300303,28.371,29.7885,28.3173,28.3871,246549.2088
2008-05-22 09:35:00,52.87,53.1,52.8,53.04,83043.42946919537,28.3871,28.5106,28.3495,28.4784,83043.4295
2008-05-22 09:40:00,53.07,53.07,52.9,52.9,42756.14409157221,28.4945,28.4945,28.4032,28.4032,42756.1441
2008-05-22 09:45:00,52.91,53.09,52.87,53.02,43317.24834474245,28.4086,28.5052,28.3871,28.4676,43317.2483
2008-05-22 09:50:00,53.04,53.13,53.0,53.13,63741.44316013915,28.4784,28.5267,28.4569,28.5267,63741.4432
2008-05-22 09:55:00,53.13,53.21,53.08,53.14,61609.24699809224,28.5267,28.5697,28.4999,28.5321,61609.247
2008-05-22 10:00:00,53.14,53.35,53.13,53.29,81135.67500841655,28.5321,28.6448,28.5267,28.6126,81135.675
2008-05-22 10:05:00,53.29,53.29,53.19,53.2,75524.63247671416,28.6126,28.6126,28.5589,28.5643,75524.6325
2008-05-22 10:10:00,53.22,53.3,53.22,53.28,88991.13455279991,28.575,28.618,28.575,28.6072,88991.1346
2008-05-22 10:15:00,53.29,53.3,53.15,53.21,98642.12770732802,28.6126,28.618,28.5374,28.5697,98642.1277
2008-05-22 10:20:00,53.19,53.36,53.17,53.27,99539.8945124004,28.5589,28.6502,28.5482,28.6019,99539.8945
2008-05-22 10:25:00,53.27,53.32,53.23,53.28,77993.49119066322,28.6019,28.6287,28.5804,28.6072,77993.4912
2008-05-22 10:30:00,53.28,53.47,53.27,53.31,80462.34990461227,28.6072,28.7093,28.6019,28.6234,80462.3499
2008-05-22 10:35:00,53.31,53.33,53.26,53.29,30075.18796992481,28.6234,28.6341,28.5965,28.6126,30075.188
2008-05-22 10:40:00,53.31,53.36,53.18,53.18,55661.54191448771,28.6234,28.6502,28.5536,28.5536,55661.5419
2008-05-22 10:45:00,53.2,53.2,53.06,53.12,73392.43631466725,28.5643,28.5643,28.4891,28.5213,73392.4363
2008-05-22 10:50:00,53.12,53.15,52.98,53.0,41521.714734597685,28.5213,28.5374,28.4462,28.4569,41521.7147
2008-05-22 10:55:00,52.99,53.14,52.99,53.12,30972.9547749972,28.4515,28.5321,28.4515,28.5213,30972.9548
2008-05-22 11:00:00,53.12,53.14,53.04,53.09,48703.84917517674,28.5213,28.5321,28.4784,28.5052,48703.8492
2008-05-22 11:05:00,53.09,53.15,53.06,53.11,55324.87936258557,28.5052,28.5374,28.4891,28.516,55324.8794
2008-05-22 11:10:00,53.11,53.14,53.02,53.02,75187.96992481203,28.516,28.5321,28.4676,28.4676,75187.9699
2008-05-22 11:15:00,53.03,53.11,52.98,53.04,44551.67770171697,28.473,28.516,28.4462,28.4784,44551.6777
2008-05-22 11:20:00,53.01,53.15,53.01,53.1,45112.781954887214,28.4623,28.5374,28.4623,28.5106,45112.782
2008-05-22 11:25:00,53.1,53.15,53.06,53.07,40511.72707889126,28.5106,28.5374,28.4891,28.4945,40511.7271
2008-05-22 11:30:00,53.07,53.11,52.98,53.06,33890.69689148243,28.4945,28.516,28.4462,28.4891,33890.6969
2008-05-22 11:35:00,53.07,53.07,52.93,53.02,59813.71338794748,28.4945,28.4945,28.4193,28.4676,59813.7134
2008-05-22 11:40:00,53.02,53.08,52.99,53.07,61945.90954999439,28.4676,28.4999,28.4515,28.4945,61945.9095
2008-05-22 11:45:00,53.07,53.09,52.98,53.07,52631.57894736842,28.4945,28.5052,28.4462,28.4945,52631.5789
2008-05-22 11:50:00,53.06,53.14,53.05,53.13,40287.28537762316,28.4891,28.5321,28.4838,28.5267,40287.2854
2008-05-22 11:55:00,53.13,53.17,53.08,53.11,40623.9479295253,28.5267,28.5482,28.4999,28.516,40623.9479
2008-05-22 12:00:00,53.12,53.12,53.05,53.07,45786.1070586915,28.5213,28.5213,28.4838,28.4945,45786.1071
2008-05-22 12:05:00,53.07,53.07,53.01,53.03,43317.24834474245,28.4945,28.4945,28.4623,28.473,43317.2483
2008-05-22 12:10:00,53.03,53.08,53.0,53.06,45561.66535742341,28.473,28.4999,28.4569,28.4891,45561.6654
2008-05-22 12:15:00,53.05,53.1,53.05,53.07,31646.27987880148,28.4838,28.5106,28.4838,28.4945,31646.2799
2008-05-22 12:20:00,53.07,53.14,53.07,53.12,56783.75042082819,28.4945,28.5321,28.4945,28.5213,56783.7504
2008-05-22 12:25:00,53.13,53.15,53.08,53.13,42419.48153967007,28.5267,28.5374,28.4999,28.5267,42419.4815
2008-05-22 12:30:00,53.14,53.15,53.08,53.11,66546.96442599034,28.5321,28.5374,28.4999,28.516,66546.9644
2008-05-22 12:35:00,53.1,53.15,53.1,53.15,27942.9918078779,28.5106,28.5374,28.5106,28.5374,27942.9918
2008-05-22 12:40:00,53.15,53.22,53.15,53.21,71260.24015262035,28.5374,28.575,28.5374,28.5697,71260.2402
2008-05-22 12:45:00,53.21,53.23,53.18,53.2,48030.524071372456,28.5697,28.5804,28.5536,28.5643,48030.5241
2008-05-22 12:50:00,53.2,53.21,53.18,53.21,38828.414319380536,28.5643,28.5697,28.5536,28.5697,38828.4143
2008-05-22 12:55:00,53.22,53.27,53.21,53.22,48254.96577264056,28.575,28.6019,28.5697,28.575,48254.9658
2008-05-22 13:00:00,53.21,53.25,53.18,53.2,43653.91089664459,28.5697,28.5911,28.5536,28.5643,43653.9109
2008-05-22 13:05:00,53.2,53.23,53.11,53.14,42643.923240938166,28.5643,28.5804,28.516,28.5321,42643.9232
2008-05-22 13:10:00,53.14,53.14,53.05,53.07,50162.72023341936,28.5321,28.5321,28.4838,28.4945,50162.7202
2008-05-22 13:15:00,53.07,53.15,53.07,53.14,32319.604982605768,28.4945,28.5374,28.4945,28.5321,32319.605
2008-05-22 13:20:00,53.14,53.15,53.07,53.08,19975.31141286051,28.5321,28.5374,28.4945,28.4999,19975.3114
2008-05-22 13:25:00,53.09,53.13,53.06,53.07,40062.84367635506,28.5052,28.5267,28.4891,28.4945,40062.8437
2008-05-22 13:30:00,53.06,53.11,53.03,53.04,41521.714734597685,28.4891,28.516,28.473,28.4784,41521.7147
2008-05-22 13:35:00,53.04,53.19,53.04,53.14,63068.11805633486,28.4784,28.5589,28.4784,28.5321,63068.1181
2008-05-22 13:40:00,53.14,53.22,53.1,53.22,31534.05902816743,28.5321,28.575,28.5106,28.575,31534.059
2008-05-22 13:45:00,53.22,53.26,53.17,53.26,44776.119402985074,28.575,28.5965,28.5482,28.5965,44776.1194
2008-05-22 13:50:00,53.25,53.28,53.21,53.25,42756.14409157221,28.5911,28.6072,28.5697,28.5911,42756.1441
2008-05-22 13:55:00,53.26,53.31,53.24,53.28,113567.50084165638,28.5965,28.6234,28.5858,28.6072,113567.5008
2008-05-22 14:00:00,53.28,53.3,53.23,53.29,127370.66546964426,28.6072,28.618,28.5804,28.6126,127370.6655
2008-05-22 14:05:00,53.29,53.34,53.19,53.22,55885.9836157558,28.6126,28.6395,28.5589,28.575,55885.9836
2008-05-22 14:10:00,53.23,53.26,53.17,53.21,54090.45000561104,28.5804,28.5965,28.5482,28.5697,54090.45
2008-05-22 14:15:00,53.2,53.22,53.13,53.21,67444.73123106273,28.5643,28.575,28.5267,28.5697,67444.7312
2008-05-22 14:20:00,53.21,53.21,53.1,53.14,55437.100213219615,28.5697,28.5697,28.5106,28.5321,55437.1002
2008-05-22 14:25:00,53.14,53.2,53.05,53.13,62170.35125126248,28.5321,28.5643,28.4838,28.5267,62170.3513
2008-05-22 14:30:00,53.14,53.18,53.09,53.15,26596.34160026933,28.5321,28.5536,28.5052,28.5374,26596.3416
2008-05-22 14:35:00,53.14,53.18,53.1,53.13,83380.09202109752,28.5321,28.5536,28.5106,28.5267,83380.092
2008-05-22 14:40:00,53.12,53.19,53.09,53.15,61945.90954999439,28.5213,28.5589,28.5052,28.5374,61945.9095
2008-05-22 14:45:00,53.18,53.23,53.13,53.19,52631.57894736842,28.5536,28.5804,28.5267,28.5589,52631.5789
2008-05-22 14:50:00,53.19,53.26,53.15,53.23,43990.57344854674,28.5589,28.5965,28.5374,28.5804,43990.5734
2008-05-22 14:55:00,53.23,53.24,53.16,53.2,32768.48838514196,28.5804,28.5858,28.5428,28.5643,32768.4884
2008-05-22 15:00:00,53.2,53.22,53.18,53.2,51397.14959039389,28.5643,28.575,28.5536,28.5643,51397.1496
2008-05-22 15:05:00,53.2,53.22,53.17,53.2,47693.86151947032,28.5643,28.575,28.5482,28.5643,47693.8615
2008-05-22 15:10:00,53.2,53.2,53.14,53.18,32319.604982605768,28.5643,28.5643,28.5321,28.5536,32319.605
2008-05-22 15:15:00,53.18,53.2,53.16,53.17,32992.93008641005,28.5536,28.5643,28.5428,28.5482,32992.9301
2008-05-22 15:20:00,53.16,53.19,53.08,53.13,76759.0618336887,28.5428,28.5589,28.4999,28.5267,76759.0618
2008-05-22 15:25:00,53.13,53.18,53.07,53.1,43429.4691953765,28.5267,28.5536,28.4945,28.5106,43429.4692
2008-05-22 15:30:00,53.11,53.15,53.07,53.11,71596.9027045225,28.516,28.5374,28.4945,28.516,71596.9027
2008-05-22 15:35:00,53.1,53.13,53.06,53.11,97744.36090225563,28.5106,28.5267,28.4891,28.516,97744.3609
2008-05-22 15:40:00,53.11,53.15,53.06,53.11,78217.93289193131,28.516,28.5374,28.4891,28.516,78217.9329
2008-05-22 15:45:00,53.12,53.15,53.09,53.15,79227.92054763775,28.5213,28.5374,28.5052,28.5374,79227.9205
2008-05-22 15:50:00,53.15,53.17,53.12,53.15,154079.22792054762,28.5374,28.5482,28.5213,28.5374,154079.2279
2008-05-22 15:55:00,53.15,53.2,53.14,53.15,202895.2979463584,28.5374,28.5643,28.5321,28.5374,202895.2979
2008-05-23 09:30:00,52.77,53.02,52.75,52.89,55100.43766131747,28.3334,28.4676,28.3227,28.3978,55100.4377
2008-05-23 09:35:00,52.95,52.95,52.52,52.57,69128.04399057344,28.4301,28.4301,28.1992,28.226,69128.044
2008-05-23 09:40:00,52.55,52.57,52.39,52.51,46459.43216249579,28.2153,28.226,28.1294,28.1938,46459.4322
2008-05-23 09:45:00,52.52,52.59,52.41,52.41,48928.29087644485,28.1992,28.2368,28.1401,28.1401,48928.2909
2008-05-23 09:50:00,52.41,52.43,52.24,52.32,59140.38828414319,28.1401,28.1509,28.0488,28.0918,59140.3883
2008-05-23 09:55:00,52.32,52.58,52.3,52.56,68342.4980361351,28.0918,28.2314,28.0811,28.2207,68342.498
2008-05-23 10:00:00,52.56,52.79,52.54,52.78,80462.34990461227,28.2207,28.3442,28.2099,28.3388,80462.3499
2008-05-23 10:05:00,52.78,52.81,52.69,52.78,68342.4980361351,28.3388,28.3549,28.2905,28.3388,68342.498
2008-05-23 10:10:00,52.8,52.8,52.68,52.76,29401.86286612052,28.3495,28.3495,28.2851,28.328,29401.8629
2008-05-23 10:15:00,52.76,52.77,52.66,52.69,67108.06867916058,28.328,28.3334,28.2744,28.2905,67108.0687
2008-05-23 10:20:00,52.7,52.7,52.64,52.7,90674.44731231064,28.2958,28.2958,28.2636,28.2958,90674.4473
2008-05-23 10:25:00,52.71,52.73,52.57,52.59,28728.53776231624,28.3012,28.3119,28.226,28.2368,28728.5378
2008-05-23 10:30:00,52.57,52.78,52.53,52.74,48479.40747390865,28.226,28.3388,28.2046,28.3173,48479.4075
2008-05-23 10:35:00,52.75,52.75,52.56,52.62,44439.45685108293,28.3227,28.3227,28.2207,28.2529,44439.4569
2008-05-23 10:40:00,52.64,52.66,52.57,52.62,48591.6283245427,28.2636,28.2744,28.226,28.2529,48591.6283
2008-05-23 10:45:00,52.64,52.73,52.62,52.67,33666.25519021434,28.2636,28.3119,28.2529,28.2797,33666.2552
2008-05-23 10:50:00,52.68,52.74,52.66,52.7,28055.21265851195,28.2851,28.3173,28.2744,28.2958,28055.2127
2008-05-23 10:55:00,52.69,52.8,52.65,52.79,30636.29222309505,28.2905,28.3495,28.269,28.3442,30636.2922
2008-05-23 11:00:00,52.78,52.81,52.73,52.77,30860.733924363147,28.3388,28.3549,28.3119,28.3334,30860.7339
2008-05-23 11:05:00,52.76,52.84,52.75,52.75,27157.445853439567,28.328,28.371,28.3227,28.3227,27157.4459
2008-05-23 11:10:00,52.75,52.75,52.59,52.68,49826.05768151722,28.3227,28.3227,28.2368,28.2851,49826.0577
2008-05-23 11:15:00,52.68,52.76,52.66,52.76,19750.86971159241,28.2851,28.328,28.2744,28.328,19750.8697
2008-05-23 11:20:00,52.75,52.75,52.66,52.72,24688.587139490515,28.3227,28.3227,28.2744,28.3066,24688.5871
2008-05-23 11:25:00,52.7,52.74,52.66,52.72,36359.55560543149,28.2958,28.3173,28.2744,28.3066,36359.5556
2008-05-23 11:30:00,52.73,52.73,52.56,52.66,49713.83683088318,28.3119,28.3119,28.2207,28.2744,49713.8368
2008-05-23 11:35:00,52.65,52.7,52.58,52.7,19526.42801032432,28.269,28.2958,28.2314,28.2958,19526.428
2008-05-23 11:40:00,52.71,52.71,52.63,52.66,31534.05902816743,28.3012,28.3012,28.2582,28.2744,31534.059
2008-05-23 11:45:00,52.67,52.78,52.66,52.76,33778.476040848385,28.2797,28.3388,28.2744,28.328,33778.476
2008-05-23 11:50:00,52.78,52.78,52.69,52.73,26933.00415217147,28.3388,28.3388,28.2905,28.3119,26933.0042
2008-05-23 11:55:00,52.71,52.73,52.68,52.68,23229.71608124789,28.3012,28.3119,28.2851,28.2851,23229.7161
2008-05-23 12:00:00,52.68,52.79,52.67,52.78,40175.06452698911,28.2851,28.3442,28.2797,28.3388,40175.0645
2008-05-23 12:05:00,52.79,52.86,52.75,52.75,39613.96027381888,28.3442,28.3817,28.3227,28.3227,39613.9603
2008-05-23 12:10:00,52.75,52.83,52.73,52.74,24351.92458758837,28.3227,28.3656,28.3119,28.3173,24351.9246
2008-05-23 12:15:00,52.74,52.78,52.74,52.76,20873.078217932893,28.3173,28.3388,28.3173,28.328,20873.0782
2008-05-23 12:20:00,52.76,52.81,52.7,52.78,26259.679048367187,28.328,28.3549,28.2958,28.3388,26259.679
2008-05-23 12:25:00,52.78,52.81,52.71,52.74,36022.89305352934,28.3388,28.3549,28.3012,28.3173,36022.8931
2008-05-23 12:30:00,52.73,52.8,52.72,52.77,33217.37178767815,28.3119,28.3495,28.3066,28.3334,33217.3718
2008-05-23 12:35:00,52.77,52.77,52.67,52.74,31646.27987880148,28.3334,28.3334,28.2797,28.3173,31646.2799
2008-05-23 12:40:00,52.74,52.75,52.69,52.74,26484.12074963528,28.3173,28.3227,28.2905,28.3173,26484.1207
2008-05-23 12:45:00,52.74,52.75,52.69,52.72,27045.22500280552,28.3173,28.3227,28.2905,28.3066,27045.225
2008-05-23 12:50:00,52.73,52.74,52.67,52.67,19414.207159690268,28.3119,28.3173,28.2797,28.2797,19414.2072
2008-05-23 12:55:00,52.66,52.71,52.58,52.62,44776.119402985074,28.2744,28.3012,28.2314,28.2529,44776.1194
2008-05-23 13:00:00,52.64,52.66,52.57,52.58,39613.96027381888,28.2636,28.2744,28.226,28.2314,39613.9603
2008-05-23 13:05:00,52.58,52.62,52.55,52.62,17730.894400179553,28.2314,28.2529,28.2153,28.2529,17730.8944
2008-05-23 13:10:00,52.62,52.64,52.57,52.64,13017.618673549545,28.2529,28.2636,28.226,28.2636,13017.6187
2008-05-23 13:15:00,52.63,52.69,52.61,52.66,24800.80799012457,28.2582,28.2905,28.2475,28.2744,24800.808
2008-05-23 13:20:00,52.66,52.68,52.59,52.62,23678.599483784084,28.2744,28.2851,28.2368,28.2529,23678.5995
2008-05-23 13:25:00,52.63,52.67,52.61,52.66,16720.906744473123,28.2582,28.2797,28.2475,28.2744,16720.9067
2008-05-23 13:30:00,52.68,52.79,52.67,52.77,42980.58579284031,28.2851,28.3442,28.2797,28.3334,42980.5858
2008-05-23 13:35:00,52.77,52.79,52.64,52.68,32544.04668387386,28.3334,28.3442,28.2636,28.2851,32544.0467
2008-05-23 13:40:00,52.68,52.72,52.66,52.7,14700.93143306026,28.2851,28.3066,28.2744,28.2958,14700.9314
2008-05-23 13:45:00,52.71,52.78,52.68,52.75,16496.465043205026,28.3012,28.3388,28.2851,28.3227,16496.465
2008-05-23 13:50:00,52.75,52.76,52.59,52.64,52070.47469419818,28.3227,28.328,28.2368,28.2636,52070.4747
2008-05-23 13:55:00,52.66,52.73,52.62,52.66,77432.38693749298,28.2744,28.3119,28.2529,28.2744,77432.3869
2008-05-23 14:00:00,52.66,52.71,52.63,52.65,22444.17012680956,28.2744,28.3012,28.2582,28.269,22444.1701
2008-05-23 14:05:00,52.66,52.75,52.65,52.69,21097.519919200982,28.2744,28.3227,28.269,28.2905,21097.5199
2008-05-23 14:10:00,52.7,52.7,52.64,52.64,14588.710582426214,28.2958,28.2958,28.2636,28.2636,14588.7106
2008-05-23 14:15:00,52.64,52.76,52.62,52.68,40175.06452698911,28.2636,28.328,28.2529,28.2851,40175.0645
2008-05-23 14:20:00,52.68,52.68,52.6,52.62,19863.09056222646,28.2851,28.2851,28.2421,28.2529,19863.0906
2008-05-23 14:25:00,52.62,52.68,52.56,52.68,27942.9918078779,28.2529,28.2851,28.2207,28.2851,27942.9918
2008-05-23 14:30:00,52.68,52.74,52.62,52.68,29626.30456738862,28.2851,28.3173,28.2529,28.2851,29626.3046
2008-05-23 14:35:00,52.68,52.69,52.59,52.63,19189.76545842217,28.2851,28.2905,28.2368,28.2582,19189.7655
2008-05-23 14:40:00,52.62,52.66,52.6,52.65,10885.422511502637,28.2529,28.2744,28.2421,28.269,10885.4225
2008-05-23 14:45:00,52.65,52.74,52.64,52.73,36022.89305352934,28.269,28.3173,28.2636,28.3119,36022.8931
2008-05-23 14:50:00,52.73,52.74,52.65,52.71,22219.728425541463,28.3119,28.3173,28.269,28.3012,22219.7284
2008-05-23 14:55:00,52.71,52.71,52.6,52.61,35012.90539782291,28.3012,28.3012,28.2421,28.2475,35012.9054
2008-05-23 15:00:00,52.63,52.66,52.6,52.66,19189.76545842217,28.2582,28.2744,28.2421,28.2744,19189.7655
2008-05-23 15:05:00,52.65,52.68,52.63,52.65,14364.26888115812,28.269,28.2851,28.2582,28.269,14364.2689
2008-05-23 15:10:00,52.65,52.71,52.55,52.62,51621.59129166199,28.269,28.3012,28.2153,28.2529,51621.5913
2008-05-23 15:15:00,52.59,52.66,52.54,52.58,38603.97261811244,28.2368,28.2744,28.2099,28.2314,38603.9726
2008-05-23 15:20:00,52.58,52.62,52.54,52.59,26484.12074963528,28.2314,28.2529,28.2099,28.2368,26484.1207
2008-05-23 15:25:00,52.61,52.69,52.57,52.66,31197.396476265287,28.2475,28.2905,28.226,28.2744,31197.3965
2008-05-23 15:30:00,52.67,52.74,52.66,52.68,45112.781954887214,28.2797,28.3173,28.2744,28.2851,45112.782
2008-05-23 15:35:00,52.68,52.7,52.63,52.67,53753.787453708894,28.2851,28.2958,28.2582,28.2797,53753.7875
2008-05-23 15:40:00,52.66,52.67,52.6,52.61,59252.60913477724,28.2744,28.2797,28.2421,28.2475,59252.6091
2008-05-23 15:45:00,52.63,52.65,52.56,52.59,56895.97127146224,28.2582,28.269,28.2207,28.2368,56895.9713
2008-05-23 15:50:00,52.59,52.59,52.5,52.52,75075.74907417798,28.2368,28.2368,28.1884,28.1992,75075.7491
2008-05-23 15:55:00,52.52,52.53,52.46,52.49,119515.2059252609,28.1992,28.2046,28.167,28.1831,119515.2059
2008-05-27 09:30:00,52.49,52.75,52.49,52.74,94489.95623386824,28.1831,28.3227,28.1831,28.3173,94489.9562
2008-05-27 09:35:00,52.74,52.97,52.67,52.86,54314.891706879134,28.3173,28.4408,28.2797,28.3817,54314.8917
2008-05-27 09:40:00,52.86,52.94,52.79,52.82,87756.70519582537,28.3817,28.4247,28.3442,28.3603,87756.7052
2008-05-27 09:45:00,52.82,52.92,52.74,52.74,79789.02480080798,28.3603,28.414,28.3173,28.3173,79789.0248
2008-05-27 09:50:00,52.74,52.74,52.57,52.62,66210.3018740882,28.3173,28.3173,28.226,28.2529,66210.3019
2008-05-27 09:55:00,52.59,52.61,52.49,52.57,43092.80664347435,28.2368,28.2475,28.1831,28.226,43092.8066
2008-05-27 10:00:00,52.56,52.73,52.49,52.68,94826.6187857704,28.2207,28.3119,28.1831,28.2851,94826.6188
2008-05-27 10:05:00,52.69,52.75,52.63,52.75,49489.39512961508,28.2905,28.3227,28.2582,28.3227,49489.3951
2008-05-27 10:10:00,52.74,52.76,52.55,52.6,47806.08237010436,28.3173,28.328,28.2153,28.2421,47806.0824
2008-05-27 10:15:00,52.59,52.74,52.55,52.67,29962.967119290763,28.2368,28.3173,28.2153,28.2797,29962.9671
2008-05-27 10:20:00,52.67,52.74,52.66,52.71,28391.87521041409,28.2797,28.3173,28.2744,28.3012,28391.8752
2008-05-27 10:25:00,52.72,52.72,52.53,52.54,22107.507574907417,28.3066,28.3066,28.2046,28.2099,22107.5076
2008-05-27 10:30:00,52.56,52.62,52.44,52.49,30524.071372461003,28.2207,28.2529,28.1562,28.1831,30524.0714
2008-05-27 10:35:00,52.49,52.49,52.36,52.37,27157.445853439567,28.1831,28.1831,28.1133,28.1186,27157.4459
2008-05-27 10:40:00,52.39,52.52,52.39,52.49,29738.525418022666,28.1294,28.1992,28.1294,28.1831,29738.5254
2008-05-27 10:45:00,52.49,52.65,52.49,52.64,25249.69139266076,28.1831,28.269,28.1831,28.2636,25249.6914
2008-05-27 10:50:00,52.62,52.62,52.53,52.56,24688.587139490515,28.2529,28.2529,28.2046,28.2207,24688.5871
2008-05-27 10:55:00,52.56,52.65,52.56,52.6,26596.34160026933,28.2207,28.269,28.2207,28.2421,26596.3416
2008-05-27 11:00:00,52.6,52.69,52.57,52.67,23005.2743799798,28.2421,28.2905,28.226,28.2797,23005.2744
2008-05-27 11:05:00,52.67,52.68,52.49,52.49,30524.071372461003,28.2797,28.2851,28.1831,28.1831,30524.0714
2008-05-27 11:10:00,52.49,52.51,52.41,52.44,27381.887554707664,28.1831,28.1938,28.1401,28.1562,27381.8876
2008-05-27 11:15:00,52.42,52.46,52.37,52.43,33778.476040848385,28.1455,28.167,28.1186,28.1509,33778.476
2008-05-27 11:20:00,52.43,52.46,52.38,52.38,24800.80799012457,28.1509,28.167,28.124,28.124,24800.808
2008-05-27 11:25:00,52.38,52.43,52.33,52.34,32319.604982605768,28.124,28.1509,28.0972,28.1025,32319.605
2008-05-27 11:30:00,52.35,52.41,52.3,52.3,49938.27853215127,28.1079,28.1401,28.0811,28.0811,49938.2785
2008-05-27 11:35:00,52.32,52.47,52.32,52.41,24800.80799012457,28.0918,28.1723,28.0918,28.1401,24800.808
2008-05-27 11:40:00,52.41,52.49,52.4,52.47,25137.470542026706,28.1401,28.1831,28.1348,28.1723,25137.4705
2008-05-27 11:45:00,52.47,52.53,52.46,52.47,34227.35944338458,28.1723,28.2046,28.167,28.1723,34227.3594
2008-05-27 11:50:00,52.46,52.49,52.4,52.43,16272.02334193693,28.167,28.1831,28.1348,28.1509,16272.0233
2008-05-27 11:55:00,52.42,52.48,52.36,52.38,37706.20581304006,28.1455,28.1777,28.1133,28.124,37706.2058
2008-05-27 12:00:00,52.37,52.44,52.33,52.44,29738.525418022666,28.1186,28.1562,28.0972,28.1562,29738.5254
2008-05-27 12:05:00,52.44,52.44,52.34,52.39,24464.145438222426,28.1562,28.1562,28.1025,28.1294,24464.1454
2008-05-27 12:10:00,52.41,52.48,52.39,52.41,23005.2743799798,28.1401,28.1777,28.1294,28.1401,23005.2744
2008-05-27 12:15:00,52.42,52.49,52.39,52.45,51733.81214229604,28.1455,28.1831,28.1294,28.1616,51733.8121
2008-05-27 12:20:00,52.45,52.48,52.41,52.44,21434.18247110313,28.1616,28.1777,28.1401,28.1562,21434.1825
2008-05-27 12:25:00,52.46,52.55,52.44,52.52,24351.92458758837,28.167,28.2153,28.1562,28.1992,24351.9246
2008-05-27 12:30:00,52.55,52.57,52.48,52.51,29738.525418022666,28.2153,28.226,28.1777,28.1938,29738.5254
2008-05-27 12:35:00,52.52,52.54,52.48,52.49,28055.21265851195,28.1992,28.2099,28.1777,28.1831,28055.2127
2008-05-27 12:40:00,52.5,52.58,52.5,52.57,32431.82583323981,28.1884,28.2314,28.1884,28.226,32431.8258
2008-05-27 12:45:00,52.57,52.57,52.54,52.57,21658.624172371223,28.226,28.226,28.2099,28.226,21658.6242
2008-05-27 12:50:00,52.57,52.63,52.52,52.57,40511.72707889126,28.226,28.2582,28.1992,28.226,40511.7271
2008-05-27 12:55:00,52.6,52.69,52.59,52.66,35237.34709909101,28.2421,28.2905,28.2368,28.2744,35237.3471
2008-05-27 13:00:00,52.66,52.68,52.6,52.66,35461.78880035911,28.2744,28.2851,28.2421,28.2744,35461.7888
2008-05-27 13:05:00,52.64,52.65,52.59,52.59,17057.569296375266,28.2636,28.269,28.2368,28.2368,17057.5693
2008-05-27 13:10:00,52.6,52.62,52.53,52.59,29514.08371675457,28.2421,28.2529,28.2046,28.2368,29514.0837
2008-05-27 13:15:00,52.6,52.66,52.56,52.59,66434.7435753563,28.2421,28.2744,28.2207,28.2368,66434.7436
2008-05-27 13:20:00,52.59,52.62,52.57,52.58,15935.360790034789,28.2368,28.2529,28.226,28.2314,15935.3608
2008-05-27 13:25:00,52.57,52.66,52.56,52.61,26147.458197733136,28.226,28.2744,28.2207,28.2475,26147.4582
2008-05-27 13:30:00,52.62,52.65,52.57,52.61,36808.43900796768,28.2529,28.269,28.226,28.2475,36808.439
2008-05-27 13:35:00,52.6,52.64,52.57,52.64,18853.10290652003,28.2421,28.2636,28.226,28.2636,18853.1029
2008-05-27 13:40:00,52.63,52.72,52.61,52.66,26484.12074963528,28.2582,28.3066,28.2475,28.2744,26484.1207
2008-05-27 13:45:00,52.65,52.66,52.6,52.6,17282.01099764336,28.269,28.2744,28.2421,28.2421,17282.011
2008-05-27 13:50:00,52.59,52.67,52.58,52.63,25137.470542026706,28.2368,28.2797,28.2314,28.2582,25137.4705
2008-05-27 13:55:00,52.63,52.66,52.58,52.6,22219.728425541463,28.2582,28.2744,28.2314,28.2421,22219.7284
2008-05-27 14:00:00,52.61,52.72,52.6,52.66,32207.38413197172,28.2475,28.3066,28.2421,28.2744,32207.3841
2008-05-27 14:05:00,52.66,52.7,52.62,52.66,27718.550106609808,28.2744,28.2958,28.2529,28.2744,27718.5501
2008-05-27 14:10:00,52.67,52.74,52.67,52.74,30075.18796992481,28.2797,28.3173,28.2797,28.3173,30075.188
2008-05-27 14:15:00,52.72,52.75,52.63,52.64,34115.13859275053,28.3066,28.3227,28.2582,28.2636,34115.1386
2008-05-27 14:20:00,52.65,52.73,52.64,52.7,29514.08371675457,28.269,28.3119,28.2636,28.2958,29514.0837
2008-05-27 14:25:00,52.7,52.77,52.66,52.66,31309.617326899337,28.2958,28.3334,28.2744,28.2744,31309.6173
2008-05-27 14:30:00,52.66,52.72,52.66,52.71,25810.795645831,28.2744,28.3066,28.2744,28.3012,25810.7956
2008-05-27 14:35:00,52.71,52.81,52.71,52.79,34451.80114465267,28.3012,28.3549,28.3012,28.3442,34451.8011
2008-05-27 14:40:00,52.79,52.88,52.57,52.78,85063.40478060824,28.3442,28.3925,28.226,28.3388,85063.4048
2008-05-27 14:45:00,52.78,52.79,52.73,52.79,34788.46369655482,28.3388,28.3442,28.3119,28.3442,34788.4637
2008-05-27 14:50:00,52.79,52.84,52.77,52.81,30075.18796992481,28.3442,28.371,28.3334,28.3549,30075.188
2008-05-27 14:55:00,52.81,52.83,52.76,52.79,26820.783301537424,28.3549,28.3656,28.328,28.3442,26820.7833
2008-05-27 15:00:00,52.79,52.81,52.74,52.77,58018.17977780271,28.3442,28.3549,28.3173,28.3334,58018.1798
2008-05-27 15:05:00,52.77,52.85,52.75,52.78,58579.28403097295,28.3334,28.3764,28.3227,28.3388,58579.284
2008-05-27 15:10:00,52.79,52.83,52.74,52.77,66322.52272472225,28.3442,28.3656,28.3173,28.3334,66322.5227
2008-05-27 15:15:00,52.76,52.8,52.74,52.74,59477.05083604533,28.328,28.3495,28.3173,28.3173,59477.0508
2008-05-27 15:20:00,52.74,52.77,52.7,52.71,77544.60778812703,28.3173,28.3334,28.2958,28.3012,77544.6078
2008-05-27 15:25:00,52.71,52.8,52.7,52.77,53080.46234990461,28.3012,28.3495,28.2958,28.3334,53080.4623
2008-05-27 15:30:00,52.78,52.82,52.74,52.78,74963.52822354394,28.3388,28.3603,28.3173,28.3388,74963.5282
2008-05-27 15:35:00,52.78,52.8,52.74,52.77,76422.39928178655,28.3388,28.3495,28.3173,28.3334,76422.3993
2008-05-27 15:40:00,52.78,52.78,52.74,52.77,72943.55291213107,28.3388,28.3388,28.3173,28.3334,72943.5529
2008-05-27 15:45:00,52.77,52.79,52.7,52.73,71372.4610032544,28.3334,28.3442,28.2958,28.3119,71372.461
2008-05-27 15:50:00,52.73,52.77,52.69,52.77,131971.7203456402,28.3119,28.3334,28.2905,28.3334,131971.7203
2008-05-27 15:55:00,52.77,52.81,52.74,52.74,251711.3679721692,28.3334,28.3549,28.3173,28.3173,251711.368
2008-05-28 09:30:00,53.75,53.75,53.39,53.73,173717.876781506,28.8596,28.8596,28.6663,28.8489,173717.8768
2008-05-28 09:35:00,53.72,53.73,53.46,53.54,54427.11255751318,28.8435,28.8489,28.7039,28.7468,54427.1126
2008-05-28 09:40:00,53.47,53.58,53.44,53.49,31309.617326899337,28.7093,28.7683,28.6932,28.72,31309.6173
2008-05-28 09:45:00,53.47,53.53,53.31,53.35,67444.73123106273,28.7093,28.7415,28.6234,28.6448,67444.7312
2008-05-28 09:50:00,53.36,53.47,53.27,53.27,60374.81764111772,28.6502,28.7093,28.6019,28.6019,60374.8176
2008-05-28 09:55:00,53.27,53.29,53.06,53.24,84726.74222870609,28.6019,28.6126,28.4891,28.5858,84726.7422
2008-05-28 10:00:00,53.24,53.25,52.97,52.97,94938.83963640445,28.5858,28.5911,28.4408,28.4408,94938.8396
2008-05-28 10:05:00,52.98,53.06,52.96,52.96,49040.51172707889,28.4462,28.4891,28.4354,28.4354,49040.5117
2008-05-28 10:10:00,52.96,53.07,52.91,53.07,46122.76961059365,28.4354,28.4945,28.4086,28.4945,46122.7696
2008-05-28 10:15:00,53.05,53.13,52.88,52.9,62731.45550443272,28.4838,28.5267,28.3925,28.4032,62731.4555
2008-05-28 10:20:00,52.89,52.97,52.81,52.95,52294.91639546627,28.3978,28.4408,28.3549,28.4301,52294.9164
2008-05-28 10:25:00,52.94,53.01,52.87,52.98,31309.617326899337,28.4247,28.4623,28.3871,28.4462,31309.6173
2008-05-28 10:30:00,52.98,53.11,52.96,53.08,38042.8683649422,28.4462,28.516,28.4354,28.4999,38042.8684
2008-05-28 10:35:00,53.08,53.11,53.04,53.11,55885.9836157558,28.4999,28.516,28.4784,28.516,55885.9836
2008-05-28 10:40:00,53.1,53.27,53.1,53.2,101223.20727191112,28.5106,28.6019,28.5106,28.5643,101223.2073
2008-05-28 10:45:00,53.18,53.23,53.11,53.16,99988.7779149366,28.5536,28.5804,28.516,28.5428,99988.7779
2008-05-28 10:50:00,53.16,53.35,53.14,53.27,90898.88901357872,28.5428,28.6448,28.5321,28.6019,90898.889
2008-05-28 10:55:00,53.27,53.31,53.19,53.23,78666.81629446751,28.6019,28.6234,28.5589,28.5804,78666.8163
2008-05-28 11:00:00,53.21,53.23,53.06,53.13,54651.55425878128,28.5697,28.5804,28.4891,28.5267,54651.5543
2008-05-28 11:05:00,53.09,53.21,53.08,53.17,20199.753114128605,28.5052,28.5697,28.4999,28.5482,20199.7531
2008-05-28 11:10:00,53.16,53.23,53.08,53.1,23229.71608124789,28.5428,28.5804,28.4999,28.5106,23229.7161
2008-05-28 11:15:00,53.08,53.21,53.06,53.21,25698.574795196942,28.4999,28.5697,28.4891,28.5697,25698.5748
2008-05-28 11:20:00,53.21,53.24,53.09,53.09,78105.71204129727,28.5697,28.5858,28.5052,28.5052,78105.712
2008-05-28 11:25:00,53.08,53.17,53.06,53.11,21321.961620469083,28.4999,28.5482,28.4891,28.516,21321.9616
2008-05-28 11:30:00,53.1,53.22,53.08,53.17,24576.36628885647,28.5106,28.575,28.4999,28.5482,24576.3663
2008-05-28 11:35:00,53.16,53.24,53.16,53.2,44102.79429918079,28.5428,28.5858,28.5428,28.5643,44102.7943
2008-05-28 11:40:00,53.21,53.24,53.16,53.17,97183.2566490854,28.5697,28.5858,28.5428,28.5482,97183.2566
2008-05-28 11:45:00,53.17,53.21,53.15,53.16,36359.55560543149,28.5482,28.5697,28.5374,28.5428,36359.5556
2008-05-28 11:50:00,53.15,53.22,53.15,53.19,25025.24969139266,28.5374,28.575,28.5374,28.5589,25025.2497
2008-05-28 11:55:00,53.18,53.18,53.08,53.15,49601.61598024913,28.5536,28.5536,28.4999,28.5374,49601.616
2008-05-28 12:00:00,53.16,53.16,53.02,53.05,51509.37044102794,28.5428,28.5428,28.4676,28.4838,51509.3704
2008-05-28 12:05:00,53.06,53.07,52.98,53.0,41858.37728649983,28.4891,28.4945,28.4462,28.4569,41858.3773
2008-05-28 12:10:00,52.98,53.04,52.93,53.02,36359.55560543149,28.4462,28.4784,28.4193,28.4676,36359.5556
2008-05-28 12:15:00,53.03,53.2,53.02,53.18,45673.886208057454,28.473,28.5643,28.4676,28.5536,45673.8862
2008-05-28 12:20:00,53.17,53.2,53.13,53.18,90001.12220850633,28.5482,28.5643,28.5267,28.5536,90001.1222
2008-05-28 12:25:00,53.18,53.22,53.16,53.21,60487.038491751766,28.5536,28.575,28.5428,28.5697,60487.0385
2008-05-28 12:30:00,53.21,53.24,53.19,53.22,64078.105712041295,28.5697,28.5858,28.5589,28.575,64078.1057
2008-05-28 12:35:00,53.21,53.25,53.2,53.21,61497.02614745819,28.5697,28.5911,28.5643,28.5697,61497.0261
2008-05-28 12:40:00,53.22,53.26,53.18,53.26,54427.11255751318,28.575,28.5965,28.5536,28.5965,54427.1126
2008-05-28 12:45:00,53.24,53.28,53.22,53.26,67220.28952979464,28.5858,28.6072,28.575,28.5965,67220.2895
2008-05-28 12:50:00,53.26,53.31,53.23,53.29,74514.64482100774,28.5965,28.6234,28.5804,28.6126,74514.6448
2008-05-28 12:55:00,53.29,53.31,53.27,53.3,41072.8313320615,28.6126,28.6234,28.6019,28.618,41072.8313
2008-05-28 13:00:00,53.3,53.31,53.27,53.31,28391.87521041409,28.618,28.6234,28.6019,28.6234,28391.8752
2008-05-28 13:05:00,53.31,53.33,53.3,53.31,37257.32241050387,28.6234,28.6341,28.618,28.6234,37257.3224
2008-05-28 13:10:00,53.31,53.33,53.31,53.31,50162.72023341936,28.6234,28.6341,28.6234,28.6234,50162.7202
2008-05-28 13:15:00,53.31,53.31,53.28,53.28,158904.7244978117,28.6234,28.6234,28.6072,28.6072,158904.7245
2008-05-28 13:20:00,53.29,53.31,53.21,53.29,28279.654359780045,28.6126,28.6234,28.5697,28.6126,28279.6544
2008-05-28 13:25:00,53.27,53.3,53.23,53.28,19975.31141286051,28.6019,28.618,28.5804,28.6072,19975.3114
2008-05-28 13:30:00,53.28,53.31,53.22,53.28,44551.67770171697,28.6072,28.6234,28.575,28.6072,44551.6777
2008-05-28 13:35:00,53.28,53.28,53.23,53.23,23678.599483784084,28.6072,28.6072,28.5804,28.5804,23678.5995
2008-05-28 13:40:00,53.23,53.24,53.07,53.12,47357.19896756817,28.5804,28.5858,28.4945,28.5213,47357.199
2008-05-28 13:45:00,53.12,53.15,53.1,53.11,25586.3539445629,28.5213,28.5374,28.5106,28.516,25586.3539
2008-05-28 13:50:00,53.11,53.18,53.07,53.18,31534.05902816743,28.516,28.5536,28.4945,28.5536,31534.059
2008-05-28 13:55:00,53.17,53.25,53.15,53.23,40623.9479295253,28.5482,28.5911,28.5374,28.5804,40623.9479
2008-05-28 14:00:00,53.25,53.27,53.16,53.26,44776.119402985074,28.5911,28.6019,28.5428,28.5965,44776.1194
2008-05-28 14:05:00,53.26,53.32,53.25,53.31,48703.84917517674,28.5965,28.6287,28.5911,28.6234,48703.8492
2008-05-28 14:10:00,53.31,53.31,53.23,53.24,33890.69689148243,28.6234,28.6234,28.5804,28.5858,33890.6969
2008-05-28 14:15:00,53.24,53.27,53.19,53.2,61609.24699809224,28.5858,28.6019,28.5589,28.5643,61609.247
2008-05-28 14:20:00,53.2,53.22,53.1,53.13,100886.54472000895,28.5643,28.575,28.5106,28.5267,100886.5447
2008-05-28 14:25:00,53.15,53.21,53.14,53.19,44439.45685108293,28.5374,28.5697,28.5321,28.5589,44439.4569
2008-05-28 14:30:00,53.2,53.21,53.15,53.17,27830.77095724385,28.5643,28.5697,28.5374,28.5482,27830.771
2008-05-28 14:35:00,53.17,53.23,53.15,53.21,58018.17977780271,28.5482,28.5804,28.5374,28.5697,58018.1798
2008-05-28 14:40:00,53.22,53.27,53.19,53.27,37257.32241050387,28.575,28.6019,28.5589,28.6019,37257.3224
2008-05-28 14:45:00,53.26,53.29,53.19,53.2,26371.89989900124,28.5965,28.6126,28.5589,28.5643,26371.8999
2008-05-28 14:50:00,53.18,53.2,53.13,53.15,27157.445853439567,28.5536,28.5643,28.5267,28.5374,27157.4459
2008-05-28 14:55:00,53.15,53.19,53.12,53.18,38379.53091684435,28.5374,28.5589,28.5213,28.5536,38379.5309
2008-05-28 15:00:00,53.19,53.27,53.16,53.26,34676.24284592077,28.5589,28.6019,28.5428,28.5965,34676.2428
2008-05-28 15:05:00,53.26,53.29,53.23,53.24,35012.90539782291,28.5965,28.6126,28.5804,28.5858,35012.9054
2008-05-28 15:10:00,53.24,53.24,53.11,53.15,44327.23600044888,28.5858,28.5858,28.516,28.5374,44327.236
2008-05-28 15:15:00,53.15,53.17,53.08,53.17,36359.55560543149,28.5374,28.5482,28.4999,28.5482,36359.5556
2008-05-28 15:20:00,53.16,53.2,53.1,53.17,91123.33071484682,28.5428,28.5643,28.5106,28.5482,91123.3307
2008-05-28 15:25:00,53.16,53.33,53.16,53.33,89664.45965660419,28.5428,28.6341,28.5428,28.6341,89664.4597
2008-05-28 15:30:00,53.33,53.37,53.32,53.35,98978.79025923015,28.6341,28.6556,28.6287,28.6448,98978.7903
2008-05-28 15:35:00,53.35,53.35,53.23,53.25,110200.87532263494,28.6448,28.6448,28.5804,28.5911,110200.8753
2008-05-28 15:40:00,53.23,53.23,53.14,53.15,99091.0111098642,28.5804,28.5804,28.5321,28.5374,99091.0111
2008-05-28 15:45:00,53.15,53.29,53.14,53.26,138143.86713051284,28.5374,28.6126,28.5321,28.5965,138143.8671
2008-05-28 15:50:00,53.25,53.31,53.21,53.3,110425.31702390304,28.5911,28.6234,28.5697,28.618,110425.317
2008-05-28 15:55:00,53.29,53.3,53.25,53.3,137582.7628773426,28.6126,28.618,28.5911,28.618,137582.7629
2008-05-29 09:30:00,53.23,53.52,53.17,53.37,68903.60228930535,28.5804,28.7361,28.5482,28.6556,68903.6023
2008-05-29 09:35:00,53.39,53.43,53.23,53.35,66546.96442599034,28.6663,28.6878,28.5804,28.6448,66546.9644
2008-05-29 09:40:00,53.35,53.56,53.35,53.47,63629.2223095051,28.6448,28.7576,28.6448,28.7093,63629.2223
2008-05-29 09:45:00,53.49,53.56,53.37,53.44,34676.24284592077,28.72,28.7576,28.6556,28.6932,34676.2428
2008-05-29 09:50:00,53.43,53.52,53.33,53.39,62170.35125126248,28.6878,28.7361,28.6341,28.6663,62170.3513
2008-05-29 09:55:00,53.4,53.49,53.38,53.47,53417.124901806754,28.6717,28.72,28.6609,28.7093,53417.1249
2008-05-29 10:00:00,53.46,53.47,53.23,53.23,44102.79429918079,28.7039,28.7093,28.5804,28.5804,44102.7943
2008-05-29 10:05:00,53.23,53.31,53.19,53.3,22893.05352934575,28.5804,28.6234,28.5589,28.618,22893.0535
2008-05-29 10:10:00,53.3,53.31,53.22,53.28,25361.9122432948,28.618,28.6234,28.575,28.6072,25361.9122
2008-05-29 10:15:00,53.32,53.49,53.31,53.49,115811.91785433731,28.6287,28.72,28.6234,28.72,115811.9179
2008-05-29 10:20:00,53.49,53.64,53.49,53.6,70811.35675008416,28.72,28.8005,28.72,28.7791,70811.3568
2008-05-29 10:25:00,53.6,53.65,53.49,53.49,39389.518572550776,28.7791,28.8059,28.72,28.72,39389.5186
2008-05-29 10:30:00,53.49,53.49,53.07,53.23,128380.65312535068,28.72,28.72,28.4945,28.5804,128380.6531
2008-05-29 10:35:00,53.23,53.52,53.21,53.47,63853.6640107732,28.5804,28.7361,28.5697,28.7093,63853.664
2008-05-29 10:40:00,53.46,53.51,53.3,53.44,61048.14274492201,28.7039,28.7307,28.618,28.6932,61048.1427
2008-05-29 10:45:00,53.45,53.66,53.41,53.64,87644.48434519133,28.6985,28.8113,28.677,28.8005,87644.4843
2008-05-29 10:50:00,53.64,53.67,53.52,53.62,94153.2936819661,28.8005,28.8166,28.7361,28.7898,94153.2937
2008-05-29 10:55:00,53.61,53.64,53.51,53.58,25361.9122432948,28.7844,28.8005,28.7307,28.7683,25361.9122
2008-05-29 11:00:00,53.57,53.65,53.5,53.53,42868.36494220626,28.763,28.8059,28.7254,28.7415,42868.3649
2008-05-29 11:05:00,53.54,53.61,53.48,53.6,59701.49253731343,28.7468,28.7844,28.7146,28.7791,59701.4925
2008-05-29 11:10:00,53.61,53.69,53.56,53.64,30411.85052182696,28.7844,28.8274,28.7576,28.8005,30411.8505
2008-05-29 11:15:00,53.69,53.74,53.66,53.69,43653.91089664459,28.8274,28.8542,28.8113,28.8274,43653.9109
2008-05-29 11:20:00,53.7,53.73,53.62,53.64,34115.13859275053,28.8328,28.8489,28.7898,28.8005,34115.1386
2008-05-29 11:25:00,53.62,53.8,53.62,53.77,42307.26068903602,28.7898,28.8864,28.7898,28.8703,42307.2607
2008-05-29 11:30:00,53.76,53.8,53.68,53.7,75524.63247671416,28.865,28.8864,28.822,28.8328,75524.6325
2008-05-29 11:35:00,53.69,53.79,53.65,53.69,58467.0631803389,28.8274,28.8811,28.8059,28.8274,58467.0632
2008-05-29 11:40:00,53.68,53.75,53.64,53.71,60262.59679048367,28.822,28.8596,28.8005,28.8381,60262.5968
2008-05-29 11:45:00,53.71,53.77,53.67,53.75,33666.25519021434,28.8381,28.8703,28.8166,28.8596,33666.2552
2008-05-29 11:50:00,53.76,53.85,53.71,53.81,24913.02884075861,28.865,28.9133,28.8381,28.8918,24913.0288
2008-05-29 11:55:00,53.82,53.88,53.8,53.83,20536.41566603075,28.8972,28.9294,28.8864,28.9026,20536.4157
2008-05-29 12:00:00,53.84,53.87,53.72,53.72,26596.34160026933,28.9079,28.924,28.8435,28.8435,26596.3416
2008-05-29 12:05:00,53.73,53.88,53.72,53.83,32319.604982605768,28.8489,28.9294,28.8435,28.9026,32319.605
2008-05-29 12:10:00,53.84,53.95,53.82,53.92,32431.82583323981,28.9079,28.967,28.8972,28.9509,32431.8258
2008-05-29 12:15:00,53.92,53.93,53.87,53.92,21658.624172371223,28.9509,28.9562,28.924,28.9509,21658.6242
2008-05-29 12:20:00,53.91,53.93,53.82,53.91,40511.72707889126,28.9455,28.9562,28.8972,28.9455,40511.7271
2008-05-29 12:25:00,53.89,53.96,53.89,53.94,19750.86971159241,28.9348,28.9724,28.9348,28.9616,19750.8697
2008-05-29 12:30:00,53.93,53.98,53.89,53.92,55773.76276512176,28.9562,28.9831,28.9348,28.9509,55773.7628
2008-05-29 12:35:00,53.92,53.98,53.9,53.94,61833.68869936034,28.9509,28.9831,28.9401,28.9616,61833.6887
2008-05-29 12:40:00,53.94,54.05,53.92,54.05,42195.03983840197,28.9616,29.0207,28.9509,29.0207,42195.0398
2008-05-29 12:45:00,54.05,54.07,54.01,54.01,19863.09056222646,29.0207,29.0314,28.9992,28.9992,19863.0906
2008-05-29 12:50:00,54.01,54.03,53.97,53.97,22444.17012680956,28.9992,29.0099,28.9777,28.9777,22444.1701
2008-05-29 12:55:00,53.97,54.03,53.95,54.02,15598.698238132643,28.9777,29.0099,28.967,29.0046,15598.6982
2008-05-29 13:00:00,54.02,54.09,54.01,54.08,32431.82583323981,29.0046,29.0422,28.9992,29.0368,32431.8258
2008-05-29 13:05:00,54.09,54.12,54.06,54.08,46234.990461227695,29.0422,29.0583,29.026,29.0368,46234.9905
2008-05-29 13:10:00,54.09,54.09,54.05,54.07,25137.470542026706,29.0422,29.0422,29.0207,29.0314,25137.4705
2008-05-29 13:15:00,54.06,54.07,53.96,54.0,24127.48288632028,29.026,29.0314,28.9724,28.9938,24127.4829
2008-05-29 13:20:00,54.0,54.04,53.97,54.0,30411.85052182696,28.9938,29.0153,28.9777,28.9938,30411.8505
2008-05-29 13:25:00,53.98,54.05,53.95,53.97,26596.34160026933,28.9831,29.0207,28.967,28.9777,26596.3416
2008-05-29 13:30:00,53.97,54.06,53.96,54.05,34339.580294018626,28.9777,29.026,28.9724,29.0207,34339.5803
2008-05-29 13:35:00,54.04,54.08,54.01,54.05,29850.74626865672,29.0153,29.0368,28.9992,29.0207,29850.7463
2008-05-29 13:40:00,54.05,54.05,54.01,54.01,45225.00280552126,29.0207,29.0207,28.9992,28.9992,45225.0028
2008-05-29 13:45:00,54.01,54.12,53.99,54.08,51846.032992930086,28.9992,29.0583,28.9885,29.0368,51846.033
2008-05-29 13:50:00,54.08,54.09,54.05,54.09,25137.470542026706,29.0368,29.0422,29.0207,29.0422,25137.4705
2008-05-29 13:55:00,54.08,54.08,53.95,53.98,22107.507574907417,29.0368,29.0368,28.967,28.9831,22107.5076
2008-05-29 14:00:00,53.99,54.06,53.95,53.98,36135.113904163394,28.9885,29.026,28.967,28.9831,36135.1139
2008-05-29 14:05:00,53.98,54.05,53.96,54.05,30411.85052182696,28.9831,29.0207,28.9724,29.0207,30411.8505
2008-05-29 14:10:00,54.04,54.1,53.96,54.09,31197.396476265287,29.0153,29.0475,28.9724,29.0422,31197.3965
2008-05-29 14:15:00,54.09,54.12,54.04,54.09,31309.617326899337,29.0422,29.0583,29.0153,29.0422,31309.6173
2008-05-29 14:20:00,54.09,54.11,54.06,54.07,45337.22365615532,29.0422,29.0529,29.026,29.0314,45337.2237
2008-05-29 14:25:00,54.08,54.09,54.03,54.05,36920.65985860173,29.0368,29.0422,29.0099,29.0207,36920.6599
2008-05-29 14:30:00,54.05,54.09,54.03,54.06,28167.433509146,29.0207,29.0422,29.0099,29.026,28167.4335
2008-05-29 14:35:00,54.06,54.08,53.96,53.99,26596.34160026933,29.026,29.0368,28.9724,28.9885,26596.3416
2008-05-29 14:40:00,53.98,54.06,53.96,54.04,22893.05352934575,28.9831,29.026,28.9724,29.0153,22893.0535
2008-05-29 14:45:00,54.04,54.05,53.97,54.05,33778.476040848385,29.0153,29.0207,28.9777,29.0207,33778.476
2008-05-29 14:50:00,54.06,54.12,54.01,54.03,42195.03983840197,29.026,29.0583,28.9992,29.0099,42195.0398
2008-05-29 14:55:00,54.03,54.04,53.91,54.02,35012.90539782291,29.0099,29.0153,28.9455,29.0046,35012.9054
2008-05-29 15:00:00,54.01,54.01,53.92,53.95,51509.37044102794,28.9992,28.9992,28.9509,28.967,51509.3704
2008-05-29 15:05:00,53.97,54.04,53.95,53.98,39277.29772191673,28.9777,29.0153,28.967,28.9831,39277.2977
2008-05-29 15:10:00,53.98,54.05,53.97,53.98,498148.3559645382,28.9831,29.0207,28.9777,28.9831,498148.356
2008-05-29 15:15:00,53.97,53.99,53.86,53.89,60935.92189428795,28.9777,28.9885,28.9187,28.9348,60935.9219
2008-05-29 15:20:00,53.89,53.93,53.78,53.84,79901.24565144203,28.9348,28.9562,28.8757,28.9079,79901.2457
2008-05-29 15:25:00,53.85,53.88,53.74,53.8,21770.84502300528,28.9133,28.9294,28.8542,28.8864,21770.845
2008-05-29 15:30:00,53.81,53.82,53.72,53.73,39613.96027381888,28.8918,28.8972,28.8435,28.8489,39613.9603
2008-05-29 15:35:00,53.75,53.82,53.69,53.82,38940.63517001459,28.8596,28.8972,28.8274,28.8972,38940.6352
2008-05-29 15:40:00,53.82,53.87,53.75,53.85,72045.78610705868,28.8972,28.924,28.8596,28.9133,72045.7861
2008-05-29 15:45:00,53.83,53.9,53.8,53.88,57344.85467399842,28.9026,28.9401,28.8864,28.9294,57344.8547
2008-05-29 15:50:00,53.88,53.94,53.87,53.88,78891.2579957356,28.9294,28.9616,28.924,28.9294,78891.258
2008-05-29 15:55:00,53.88,53.97,53.88,53.94,110313.096173269,28.9294,28.9777,28.9294,28.9616,110313.0962
2008-05-30 09:30:00,54.24,54.24,53.56,53.68,119066.32252272472,29.1227,29.1227,28.7576,28.822,119066.3225
2008-05-30 09:35:00,53.68,53.71,53.56,53.64,31421.838177533384,28.822,28.8381,28.7576,28.8005,31421.8382
2008-05-30 09:40:00,53.67,53.77,53.48,53.5,44663.89855235103,28.8166,28.8703,28.7146,28.7254,44663.8986
2008-05-30 09:45:00,53.51,53.62,53.47,53.53,55100.43766131747,28.7307,28.7898,28.7093,28.7415,55100.4377
2008-05-30 09:50:00,53.52,53.69,53.49,53.67,79340.1413982718,28.7361,28.8274,28.72,28.8166,79340.1414
2008-05-30 09:55:00,53.67,53.67,53.31,53.39,81247.89585905061,28.8166,28.8166,28.6234,28.6663,81247.8959
2008-05-30 10:00:00,53.4,53.4,53.23,53.29,46234.990461227695,28.6717,28.6717,28.5804,28.6126,46234.9905
2008-05-30 10:05:00,53.31,53.52,53.29,53.45,40062.84367635506,28.6234,28.7361,28.6126,28.6985,40062.8437
2008-05-30 10:10:00,53.43,53.51,53.34,53.5,31197.396476265287,28.6878,28.7307,28.6395,28.7254,31197.3965
2008-05-30 10:15:00,53.51,53.64,53.47,53.48,40062.84367635506,28.7307,28.8005,28.7093,28.7146,40062.8437
2008-05-30 10:20:00,53.48,53.53,53.41,53.51,50499.38278532151,28.7146,28.7415,28.677,28.7307,50499.3828
2008-05-30 10:25:00,53.5,53.61,53.49,53.61,52407.13724610032,28.7254,28.7844,28.72,28.7844,52407.1372
2008-05-30 10:30:00,53.59,53.63,53.46,53.46,25698.574795196942,28.7737,28.7952,28.7039,28.7039,25698.5748
2008-05-30 10:35:00,53.45,53.5,53.45,53.48,18965.32375715408,28.6985,28.7254,28.6985,28.7146,18965.3238
2008-05-30 10:40:00,53.47,53.5,53.38,53.42,48816.07002581079,28.7093,28.7254,28.6609,28.6824,48816.07
2008-05-30 10:45:00,53.42,53.44,53.33,53.33,35798.45135226125,28.6824,28.6932,28.6341,28.6341,35798.4514
2008-05-30 10:50:00,53.35,53.35,53.26,53.28,71484.68185388845,28.6448,28.6448,28.5965,28.6072,71484.6819
2008-05-30 10:55:00,53.28,53.29,53.22,53.29,32656.26753450791,28.6072,28.6126,28.575,28.6126,32656.2675
2008-05-30 11:00:00,53.3,53.3,53.24,53.24,24800.80799012457,28.618,28.618,28.5858,28.5858,24800.808
2008-05-30 11:05:00,53.24,53.25,53.18,53.19,36247.33475479744,28.5858,28.5911,28.5536,28.5589,36247.3348
2008-05-30 11:10:00,53.2,53.22,53.12,53.16,70362.47334754797,28.5643,28.575,28.5213,28.5428,70362.4733
2008-05-30 11:15:00,53.15,53.25,53.15,53.25,25361.9122432948,28.5374,28.5911,28.5374,28.5911,25361.9122
2008-05-30 11:20:00,53.25,53.32,53.23,53.31,34002.917742116486,28.5911,28.6287,28.5804,28.6234,34002.9177
2008-05-30 11:25:00,53.31,53.33,53.3,53.31,20311.97396476265,28.6234,28.6341,28.618,28.6234,20311.974
2008-05-30 11:30:00,53.3,53.42,53.3,53.41,25249.69139266076,28.618,28.6824,28.618,28.677,25249.6914
2008-05-30 11:35:00,53.41,53.44,53.36,53.36,22780.832678711704,28.677,28.6932,28.6502,28.6502,22780.8327
2008-05-30 11:40:00,53.38,53.46,53.33,53.42,31197.396476265287,28.6609,28.7039,28.6341,28.6824,31197.3965
2008-05-30 11:45:00,53.41,53.44,53.35,53.37,17843.1152508136,28.677,28.6932,28.6448,28.6556,17843.1153
2008-05-30 11:50:00,53.36,53.47,53.32,53.45,23903.04118505218,28.6502,28.7093,28.6287,28.6985,23903.0412
2008-05-30 11:55:00,53.44,53.49,53.43,53.47,25810.795645831,28.6932,28.72,28.6878,28.7093,25810.7956
2008-05-30 12:00:00,53.47,53.47,53.42,53.44,34115.13859275053,28.7093,28.7093,28.6824,28.6932,34115.1386
2008-05-30 12:05:00,53.43,53.48,53.42,53.43,38603.97261811244,28.6878,28.7146,28.6824,28.6878,38603.9726
2008-05-30 12:10:00,53.43,53.47,53.42,53.42,17618.673549545503,28.6878,28.7093,28.6824,28.6824,17618.6735
2008-05-30 12:15:00,53.43,53.48,53.42,53.47,24800.80799012457,28.6878,28.7146,28.6824,28.7093,24800.808
2008-05-30 12:20:00,53.46,53.54,53.44,53.52,21995.28672427337,28.7039,28.7468,28.6932,28.7361,21995.2867
2008-05-30 12:25:00,53.51,53.58,53.49,53.56,31646.27987880148,28.7307,28.7683,28.72,28.7576,31646.2799
2008-05-30 12:30:00,53.57,53.62,53.56,53.6,57569.29637526653,28.763,28.7898,28.7576,28.7791,57569.2964
2008-05-30 12:35:00,53.59,53.64,53.58,53.61,35349.56794972506,28.7737,28.8005,28.7683,28.7844,35349.5679
2008-05-30 12:40:00,53.62,53.62,53.57,53.6,27942.9918078779,28.7898,28.7898,28.763,28.7791,27942.9918
2008-05-30 12:45:00,53.6,53.64,53.59,53.62,24800.80799012457,28.7791,28.8005,28.7737,28.7898,24800.808
2008-05-30 12:50:00,53.63,53.64,53.58,53.58,36583.99730669958,28.7952,28.8005,28.7683,28.7683,36583.9973
2008-05-30 12:55:00,53.58,53.62,53.56,53.61,46796.094714397936,28.7683,28.7898,28.7576,28.7844,46796.0947
2008-05-30 13:00:00,53.61,53.64,53.6,53.6,20424.1948153967,28.7844,28.8005,28.7791,28.7791,20424.1948
2008-05-30 13:05:00,53.6,53.64,53.56,53.59,20760.85736729884,28.7791,28.8005,28.7576,28.7737,20760.8574
2008-05-30 13:10:00,53.59,53.61,53.52,53.54,69689.14824374368,28.7737,28.7844,28.7361,28.7468,69689.1482
2008-05-30 13:15:00,53.53,53.56,53.5,53.52,20648.6365166648,28.7415,28.7576,28.7254,28.7361,20648.6365
2008-05-30 13:20:00,53.53,53.6,53.51,53.6,35125.12624845696,28.7415,28.7791,28.7307,28.7791,35125.1262
2008-05-30 13:25:00,53.6,53.64,53.59,53.63,13803.16462798788,28.7791,28.8005,28.7737,28.7952,13803.1646
2008-05-30 13:30:00,53.62,53.63,53.58,53.58,12568.735271013353,28.7898,28.7952,28.7683,28.7683,12568.7353
2008-05-30 13:35:00,53.58,53.64,53.56,53.64,18628.66120525193,28.7683,28.8005,28.7576,28.8005,18628.6612
2008-05-30 13:40:00,53.64,53.64,53.59,53.62,25025.24969139266,28.8005,28.8005,28.7737,28.7898,25025.2497
2008-05-30 13:45:00,53.64,53.69,53.6,53.69,16720.906744473123,28.8005,28.8274,28.7791,28.8274,16720.9067
2008-05-30 13:50:00,53.69,53.74,53.67,53.67,25137.470542026706,28.8274,28.8542,28.8166,28.8166,25137.4705
2008-05-30 13:55:00,53.67,53.68,53.64,53.68,23005.2743799798,28.8166,28.822,28.8005,28.822,23005.2744
2008-05-30 14:00:00,53.67,53.67,53.57,53.6,25361.9122432948,28.8166,28.8166,28.763,28.7791,25361.9122
2008-05-30 14:05:00,53.62,53.68,53.56,53.56,35237.34709909101,28.7898,28.822,28.7576,28.7576,35237.3471
2008-05-30 14:10:00,53.56,53.59,53.49,53.56,61160.36359555605,28.7576,28.7737,28.72,28.7576,61160.3636
2008-05-30 14:15:00,53.56,53.56,53.5,53.51,21883.06587363932,28.7576,28.7576,28.7254,28.7307,21883.0659
2008-05-30 14:20:00,53.5,53.54,53.48,53.54,22893.05352934575,28.7254,28.7468,28.7146,28.7468,22893.0535
2008-05-30 14:25:00,53.53,53.57,53.52,53.55,28616.31691168219,28.7415,28.763,28.7361,28.7522,28616.3169
2008-05-30 14:30:00,53.56,53.6,53.53,53.55,27045.22500280552,28.7576,28.7791,28.7415,28.7522,27045.225
2008-05-30 14:35:00,53.56,53.56,53.49,53.5,18179.777802715744,28.7576,28.7576,28.72,28.7254,18179.7778
2008-05-30 14:40:00,53.5,53.59,53.5,53.57,26820.783301537424,28.7254,28.7737,28.7254,28.763,26820.7833
2008-05-30 14:45:00,53.56,53.58,53.5,53.5,27045.22500280552,28.7576,28.7683,28.7254,28.7254,27045.225
2008-05-30 14:50:00,53.5,53.6,53.5,53.59,24913.02884075861,28.7254,28.7791,28.7254,28.7737,24913.0288
2008-05-30 14:55:00,53.59,53.63,53.56,53.56,21995.28672427337,28.7737,28.7952,28.7576,28.7576,21995.2867
2008-05-30 15:00:00,53.56,53.63,53.55,53.58,50274.94108405341,28.7576,28.7952,28.7522,28.7683,50274.9411
2008-05-30 15:05:00,53.59,53.61,53.51,53.52,60374.81764111772,28.7737,28.7844,28.7307,28.7361,60374.8176
2008-05-30 15:10:00,53.51,53.52,53.48,53.49,32207.38413197172,28.7307,28.7361,28.7146,28.72,32207.3841
2008-05-30 15:15:00,53.5,53.5,53.38,53.45,73055.77376276512,28.7254,28.7254,28.6609,28.6985,73055.7738
2008-05-30 15:20:00,53.45,53.47,53.43,53.46,60599.25934238581,28.6985,28.7093,28.6878,28.7039,60599.2593
2008-05-30 15:25:00,53.46,53.57,53.44,53.57,28952.97946358433,28.7039,28.763,28.6932,28.763,28952.9795
2008-05-30 15:30:00,53.56,53.59,53.52,53.55,59589.271686679385,28.7576,28.7737,28.7361,28.7522,59589.2717
2008-05-30 15:35:00,53.54,53.64,53.47,53.61,80237.90820334418,28.7468,28.8005,28.7093,28.7844,80237.9082
2008-05-30 15:40:00,53.61,53.64,53.56,53.56,99427.67366176636,28.7844,28.8005,28.7576,28.7576,99427.6737
2008-05-30 15:45:00,53.56,53.73,53.56,53.69,86634.4966894849,28.7576,28.8489,28.7576,28.8274,86634.4967
2008-05-30 15:50:00,53.69,53.72,53.63,53.64,119515.2059252609,28.8274,28.8435,28.7952,28.8005,119515.2059
2008-05-30 15:55:00,53.65,53.65,53.39,53.42,359106.72202895297,28.8059,28.8059,28.6663,28.6824,359106.722
2008-06-02 09:30:00,53.18,53.35,53.02,53.07,67444.73123106273,28.5536,28.6448,28.4676,28.4945,67444.7312
2008-06-02 09:35:00,53.05,53.28,52.92,53.07,51733.81214229604,28.4838,28.6072,28.414,28.4945,51733.8121
2008-06-02 09:40:00,53.07,53.07,52.9,53.02,40062.84367635506,28.4945,28.4945,28.4032,28.4676,40062.8437
2008-06-02 09:45:00,52.98,53.01,52.82,52.92,46347.21131186174,28.4462,28.4623,28.3603,28.414,46347.2113
2008-06-02 09:50:00,52.92,52.96,52.81,52.87,48928.29087644485,28.414,28.4354,28.3549,28.3871,48928.2909
2008-06-02 09:55:00,52.87,52.92,52.81,52.89,56671.529570194136,28.3871,28.414,28.3549,28.3978,56671.5296
2008-06-02 10:00:00,52.89,53.08,52.87,52.96,106385.36640107732,28.3978,28.4999,28.3871,28.4354,106385.3664
2008-06-02 10:05:00,52.96,53.03,52.88,52.9,52743.79979800247,28.4354,28.473,28.3925,28.4032,52743.7998
2008-06-02 10:10:00,52.9,52.91,52.75,52.76,66210.3018740882,28.4032,28.4086,28.3227,28.328,66210.3019
2008-06-02 10:15:00,52.75,52.84,52.75,52.75,41858.37728649983,28.3227,28.371,28.3227,28.3227,41858.3773
2008-06-02 10:20:00,52.76,52.8,52.66,52.73,82706.76691729322,28.328,28.3495,28.2744,28.3119,82706.7669
2008-06-02 10:25:00,52.73,52.74,52.65,52.72,29962.967119290763,28.3119,28.3173,28.269,28.3066,29962.9671
2008-06-02 10:30:00,52.71,52.71,52.57,52.57,57120.41297273033,28.3012,28.3012,28.226,28.226,57120.413
2008-06-02 10:35:00,52.57,52.62,52.56,52.58,34788.46369655482,28.226,28.2529,28.2207,28.2314,34788.4637
2008-06-02 10:40:00,52.61,52.71,52.6,52.68,37145.10155986982,28.2475,28.3012,28.2421,28.2851,37145.1016
2008-06-02 10:45:00,52.69,52.75,52.67,52.75,49601.61598024913,28.2905,28.3227,28.2797,28.3227,49601.616
2008-06-02 10:50:00,52.75,52.79,52.72,52.77,41072.8313320615,28.3227,28.3442,28.3066,28.3334,41072.8313
2008-06-02 10:55:00,52.76,52.77,52.67,52.69,30075.18796992481,28.328,28.3334,28.2797,28.2905,30075.188
2008-06-02 11:00:00,52.69,52.74,52.63,52.63,48928.29087644485,28.2905,28.3173,28.2582,28.2582,48928.2909
2008-06-02 11:05:00,52.64,52.7,52.61,52.67,37930.64751430816,28.2636,28.2958,28.2475,28.2797,37930.6475
2008-06-02 11:10:00,52.68,52.74,52.63,52.71,45673.886208057454,28.2851,28.3173,28.2582,28.3012,45673.8862
2008-06-02 11:15:00,52.73,52.73,52.63,52.69,31421.838177533384,28.3119,28.3119,28.2582,28.2905,31421.8382
2008-06-02 11:20:00,52.7,52.72,52.57,52.61,41297.27303332959,28.2958,28.3066,28.226,28.2475,41297.273
2008-06-02 11:25:00,52.62,52.67,52.56,52.57,36359.55560543149,28.2529,28.2797,28.2207,28.226,36359.5556
2008-06-02 11:30:00,52.57,52.67,52.55,52.61,55212.65851195152,28.226,28.2797,28.2153,28.2475,55212.6585
2008-06-02 11:35:00,52.6,52.62,52.5,52.51,51958.25384356413,28.2421,28.2529,28.1884,28.1938,51958.2538
2008-06-02 11:40:00,52.5,52.57,52.5,52.52,36696.21815733363,28.1884,28.226,28.1884,28.1992,36696.2182
2008-06-02 11:45:00,52.53,52.59,52.52,52.57,48254.96577264056,28.2046,28.2368,28.1992,28.226,48254.9658
2008-06-02 11:50:00,52.57,52.65,52.54,52.59,39277.29772191673,28.226,28.269,28.2099,28.2368,39277.2977
2008-06-02 11:55:00,52.58,52.65,52.52,52.52,27830.77095724385,28.2314,28.269,28.1992,28.1992,27830.771
2008-06-02 12:00:00,52.52,52.63,52.51,52.63,74851.30737290988,28.1992,28.2582,28.1938,28.2582,74851.3074
2008-06-02 12:05:00,52.62,52.7,52.57,52.66,43317.24834474245,28.2529,28.2958,28.226,28.2744,43317.2483
2008-06-02 12:10:00,52.64,52.7,52.63,52.63,20985.29906856694,28.2636,28.2958,28.2582,28.2582,20985.2991
2008-06-02 12:15:00,52.63,52.66,52.58,52.63,24688.587139490515,28.2582,28.2744,28.2314,28.2582,24688.5871
2008-06-02 12:20:00,52.6,52.63,52.56,52.59,23229.71608124789,28.2421,28.2582,28.2207,28.2368,23229.7161
2008-06-02 12:25:00,52.59,52.6,52.51,52.55,22331.94927617552,28.2368,28.2421,28.1938,28.2153,22331.9493
2008-06-02 12:30:00,52.53,52.59,52.36,52.37,56895.97127146224,28.2046,28.2368,28.1133,28.1186,56895.9713
2008-06-02 12:35:00,52.37,52.38,52.17,52.27,64526.98911457748,28.1186,28.124,28.0113,28.065,64526.9891
2008-06-02 12:40:00,52.26,52.27,52.15,52.27,65200.31421838177,28.0596,28.065,28.0005,28.065,65200.3142
2008-06-02 12:45:00,52.26,52.29,52.14,52.23,47469.41981820222,28.0596,28.0757,27.9952,28.0435,47469.4198
2008-06-02 12:50:00,52.21,52.27,52.14,52.25,38042.8683649422,28.0327,28.065,27.9952,28.0542,38042.8684
2008-06-02 12:55:00,52.25,52.29,52.21,52.24,59364.829985411285,28.0542,28.0757,28.0327,28.0488,59364.83
2008-06-02 13:00:00,52.24,52.33,52.23,52.3,51397.14959039389,28.0488,28.0972,28.0435,28.0811,51397.1496
2008-06-02 13:05:00,52.29,52.32,52.2,52.32,54090.45000561104,28.0757,28.0918,28.0274,28.0918,54090.45
2008-06-02 13:10:00,52.32,52.45,52.3,52.42,39052.85602064864,28.0918,28.1616,28.0811,28.1455,39052.856
2008-06-02 13:15:00,52.41,52.47,52.34,52.42,58579.28403097295,28.1401,28.1723,28.1025,28.1455,58579.284
2008-06-02 13:20:00,52.43,52.58,52.42,52.58,83155.65031982942,28.1509,28.2314,28.1455,28.2314,83155.6503
2008-06-02 13:25:00,52.57,52.58,52.46,52.53,46010.5487599596,28.226,28.2314,28.167,28.2046,46010.5488
2008-06-02 13:30:00,52.52,52.58,52.46,52.57,144091.57221411736,28.1992,28.2314,28.167,28.226,144091.5722
2008-06-02 13:35:00,52.57,52.62,52.57,52.61,71148.0193019863,28.226,28.2529,28.226,28.2475,71148.0193
2008-06-02 13:40:00,52.61,52.65,52.56,52.56,43205.027494108406,28.2475,28.269,28.2207,28.2207,43205.0275
2008-06-02 13:45:00,52.55,52.58,52.53,52.56,26484.12074963528,28.2153,28.2314,28.2046,28.2207,26484.1207
2008-06-02 13:50:00,52.56,52.6,52.54,52.59,37145.10155986982,28.2207,28.2421,28.2099,28.2368,37145.1016
2008-06-02 13:55:00,52.59,52.63,52.57,52.62,27494.10840534171,28.2368,28.2582,28.226,28.2529,27494.1084
2008-06-02 14:00:00,52.63,52.65,52.56,52.57,27045.22500280552,28.2582,28.269,28.2207,28.226,27045.225
2008-06-02 14:05:00,52.57,52.72,52.57,52.72,35461.78880035911,28.226,28.3066,28.226,28.3066,35461.7888
2008-06-02 14:10:00,52.7,52.75,52.65,52.74,45898.32790932555,28.2958,28.3227,28.269,28.3173,45898.3279
2008-06-02 14:15:00,52.74,52.74,52.68,52.69,44551.67770171697,28.3173,28.3173,28.2851,28.2905,44551.6777
2008-06-02 14:20:00,52.69,52.74,52.67,52.71,58018.17977780271,28.2905,28.3173,28.2797,28.3012,58018.1798
2008-06-02 14:25:00,52.71,52.74,52.69,52.74,24464.145438222426,28.3012,28.3173,28.2905,28.3173,24464.1454
2008-06-02 14:30:00,52.74,52.74,52.71,52.72,39613.96027381888,28.3173,28.3173,28.3012,28.3066,39613.9603
2008-06-02 14:35:00,52.72,52.8,52.71,52.74,63068.11805633486,28.3066,28.3495,28.3012,28.3173,63068.1181
2008-06-02 14:40:00,52.74,52.75,52.71,52.74,31309.617326899337,28.3173,28.3227,28.3012,28.3173,31309.6173
2008-06-02 14:45:00,52.74,52.79,52.72,52.78,38603.97261811244,28.3173,28.3442,28.3066,28.3388,38603.9726
2008-06-02 14:50:00,52.79,52.79,52.74,52.75,28167.433509146,28.3442,28.3442,28.3173,28.3227,28167.4335
2008-06-02 14:55:00,52.75,52.84,52.74,52.76,59813.71338794748,28.3227,28.371,28.3173,28.328,59813.7134
2008-06-02 15:00:00,52.77,52.84,52.76,52.82,54090.45000561104,28.3334,28.371,28.328,28.3603,54090.45
2008-06-02 15:05:00,52.82,52.82,52.74,52.75,69689.14824374368,28.3603,28.3603,28.3173,28.3227,69689.1482
2008-06-02 15:10:00,52.76,52.83,52.71,52.74,56671.529570194136,28.328,28.3656,28.3012,28.3173,56671.5296
2008-06-02 15:15:00,52.74,52.77,52.71,52.74,52407.13724610032,28.3173,28.3334,28.3012,28.3173,52407.1372
2008-06-02 15:20:00,52.74,52.75,52.67,52.71,38379.53091684435,28.3173,28.3227,28.2797,28.3012,38379.5309
2008-06-02 15:25:00,52.71,52.84,52.7,52.78,57681.51722590057,28.3012,28.371,28.2958,28.3388,57681.5172
2008-06-02 15:30:00,52.79,52.82,52.76,52.76,36696.21815733363,28.3442,28.3603,28.328,28.328,36696.2182
2008-06-02 15:35:00,52.77,52.81,52.75,52.77,36135.113904163394,28.3334,28.3549,28.3227,28.3334,36135.1139
2008-06-02 15:40:00,52.77,52.84,52.74,52.82,64078.105712041295,28.3334,28.371,28.3173,28.3603,64078.1057
2008-06-02 15:45:00,52.83,52.9,52.83,52.89,62058.13040062843,28.3656,28.4032,28.3656,28.3978,62058.1304
2008-06-02 15:50:00,52.9,52.93,52.89,52.89,78666.81629446751,28.4032,28.4193,28.3978,28.3978,78666.8163
2008-06-02 15:55:00,52.9,52.91,52.82,52.82,78779.03714510155,28.4032,28.4086,28.3603,28.3603,78779.0371
2008-06-03 09:30:00,52.9,53.27,52.9,53.23,63068.11805633486,28.4032,28.6019,28.4032,28.5804,63068.1181
2008-06-03 09:35:00,53.2,53.34,53.12,53.25,81472.3375603187,28.5643,28.6395,28.5213,28.5911,81472.3376
2008-06-03 09:40:00,53.23,53.31,53.2,53.21,56222.64616765795,28.5804,28.6234,28.5643,28.5697,56222.6462
2008-06-03 09:45:00,53.21,53.29,53.07,53.22,62058.13040062843,28.5697,28.6126,28.4945,28.575,62058.1304
2008-06-03 09:50:00,53.18,53.2,53.07,53.17,33666.25519021434,28.5536,28.5643,28.4945,28.5482,33666.2552
2008-06-03 09:55:00,53.16,53.21,53.06,53.1,51621.59129166199,28.5428,28.5697,28.4891,28.5106,51621.5913
2008-06-03 10:00:00,53.14,53.47,53.14,53.46,52743.79979800247,28.5321,28.7093,28.5321,28.7039,52743.7998
2008-06-03 10:05:00,53.47,53.52,53.2,53.2,59028.167433509145,28.7093,28.7361,28.5643,28.5643,59028.1674
2008-06-03 10:10:00,53.21,53.31,53.15,53.29,52968.24149927056,28.5697,28.6234,28.5374,28.6126,52968.2415
2008-06-03 10:15:00,53.28,53.28,53.15,53.24,98754.34855796206,28.6072,28.6072,28.5374,28.5858,98754.3486
2008-06-03 10:20:00,53.22,53.22,53.05,53.08,198855.3473235327,28.575,28.575,28.4838,28.4999,198855.3473
2008-06-03 10:25:00,53.08,53.13,53.01,53.06,41858.37728649983,28.4999,28.5267,28.4623,28.4891,41858.3773
2008-06-03 10:30:00,53.03,53.06,52.94,52.98,37145.10155986982,28.473,28.4891,28.4247,28.4462,37145.1016
2008-06-03 10:35:00,52.98,53.01,52.96,52.98,29626.30456738862,28.4462,28.4623,28.4354,28.4462,29626.3046
2008-06-03 10:40:00,52.98,52.99,52.9,52.92,40848.3896307934,28.4462,28.4515,28.4032,28.414,40848.3896
2008-06-03 10:45:00,52.9,52.95,52.84,52.84,22331.94927617552,28.4032,28.4301,28.371,28.371,22331.9493
2008-06-03 10:50:00,52.84,53.06,52.84,52.96,45449.44450678936,28.371,28.4891,28.371,28.4354,45449.4445
2008-06-03 10:55:00,52.98,53.1,52.94,53.08,66995.84782852653,28.4462,28.5106,28.4247,28.4999,66995.8478
2008-06-03 11:00:00,53.08,53.21,53.07,53.12,55549.32106385366,28.4999,28.5697,28.4945,28.5213,55549.3211
2008-06-03 11:05:00,53.11,53.21,53.09,53.13,44102.79429918079,28.516,28.5697,28.5052,28.5267,44102.7943
2008-06-03 11:10:00,53.12,53.15,53.07,53.14,63068.11805633486,28.5213,28.5374,28.4945,28.5321,63068.1181
2008-06-03 11:15:00,53.14,53.24,53.11,53.21,61497.02614745819,28.5321,28.5858,28.516,28.5697,61497.0261
2008-06-03 11:20:00,53.22,53.24,53.1,53.14,46796.094714397936,28.575,28.5858,28.5106,28.5321,46796.0947
2008-06-03 11:25:00,53.14,53.15,53.02,53.07,45000.56110425317,28.5321,28.5374,28.4676,28.4945,45000.5611
2008-06-03 11:30:00,53.07,53.1,53.0,53.07,52294.91639546627,28.4945,28.5106,28.4569,28.4945,52294.9164
2008-06-03 11:35:00,53.07,53.08,53.0,53.07,29289.642015486475,28.4945,28.4999,28.4569,28.4945,29289.642
2008-06-03 11:40:00,53.07,53.19,53.07,53.17,50836.04533722365,28.4945,28.5589,28.4945,28.5482,50836.0453
2008-06-03 11:45:00,53.16,53.18,53.1,53.16,29850.74626865672,28.5428,28.5536,28.5106,28.5428,29850.7463
2008-06-03 11:50:00,53.17,53.23,53.1,53.14,41970.59813713388,28.5482,28.5804,28.5106,28.5321,41970.5981
2008-06-03 11:55:00,53.15,53.26,53.09,53.24,38155.08921557625,28.5374,28.5965,28.5052,28.5858,38155.0892
2008-06-03 12:00:00,53.23,53.3,53.21,53.23,40623.9479295253,28.5804,28.618,28.5697,28.5804,40623.9479
2008-06-03 12:05:00,53.23,53.29,53.18,53.21,24127.48288632028,28.5804,28.6126,28.5536,28.5697,24127.4829
2008-06-03 12:10:00,53.2,53.21,53.16,53.17,15823.13993940074,28.5643,28.5697,28.5428,28.5482,15823.1399
2008-06-03 12:15:00,53.16,53.2,53.13,53.14,25137.470542026706,28.5428,28.5643,28.5267,28.5321,25137.4705
2008-06-03 12:20:00,53.15,53.15,53.11,53.11,31085.17562563124,28.5374,28.5374,28.516,28.516,31085.1756
2008-06-03 12:25:00,53.12,53.12,53.05,53.05,36920.65985860173,28.5213,28.5213,28.4838,28.4838,36920.6599
2008-06-03 12:30:00,53.07,53.09,53.04,53.09,33778.476040848385,28.4945,28.5052,28.4784,28.5052,33778.476
2008-06-03 12:35:00,53.09,53.1,53.06,53.07,14925.373134328358,28.5052,28.5106,28.4891,28.4945,14925.3731
2008-06-03 12:40:00,53.08,53.08,53.05,53.05,18965.32375715408,28.4999,28.4999,28.4838,28.4838,18965.3238
2008-06-03 12:45:00,53.05,53.07,53.0,53.0,44663.89855235103,28.4838,28.4945,28.4569,28.4569,44663.8986
2008-06-03 12:50:00,53.0,53.04,52.96,52.96,34451.80114465267,28.4569,28.4784,28.4354,28.4354,34451.8011
2008-06-03 12:55:00,52.97,53.0,52.91,52.98,31309.617326899337,28.4408,28.4569,28.4086,28.4462,31309.6173
2008-06-03 13:00:00,52.98,53.03,52.98,53.02,21883.06587363932,28.4462,28.473,28.4462,28.4676,21883.0659
2008-06-03 13:05:00,53.03,53.1,52.99,53.07,22219.728425541463,28.473,28.5106,28.4515,28.4945,22219.7284
2008-06-03 13:10:00,53.06,53.15,53.05,53.09,27606.32925597576,28.4891,28.5374,28.4838,28.5052,27606.3293
2008-06-03 13:15:00,53.08,53.17,53.07,53.15,55212.65851195152,28.4999,28.5482,28.4945,28.5374,55212.6585
2008-06-03 13:20:00,53.15,53.16,53.07,53.09,27157.445853439567,28.5374,28.5428,28.4945,28.5052,27157.4459
2008-06-03 13:25:00,53.09,53.12,52.98,53.03,43766.13174727864,28.5052,28.5213,28.4462,28.473,43766.1317
2008-06-03 13:30:00,53.02,53.04,52.93,53.0,154864.77387498596,28.4676,28.4784,28.4193,28.4569,154864.7739
2008-06-03 13:35:00,53.0,53.05,52.95,53.0,59813.71338794748,28.4569,28.4838,28.4301,28.4569,59813.7134
2008-06-03 13:40:00,52.99,53.02,52.91,53.01,45898.32790932555,28.4515,28.4676,28.4086,28.4623,45898.3279
2008-06-03 13:45:00,53.0,53.02,52.86,52.93,63292.55975760296,28.4569,28.4676,28.3817,28.4193,63292.5598
2008-06-03 13:50:00,52.92,52.94,52.77,52.87,62843.67635506677,28.414,28.4247,28.3334,28.3871,62843.6764
2008-06-03 13:55:00,52.87,52.97,52.74,52.93,52743.79979800247,28.3871,28.4408,28.3173,28.4193,52743.7998
2008-06-03 14:00:00,52.93,52.98,52.9,52.94,55100.43766131747,28.4193,28.4462,28.4032,28.4247,55100.4377
2008-06-03 14:05:00,52.94,53.0,52.85,52.99,79340.1413982718,28.4247,28.4569,28.3764,28.4515,79340.1414
2008-06-03 14:10:00,53.0,53.05,52.98,52.98,55773.76276512176,28.4569,28.4838,28.4462,28.4462,55773.7628
2008-06-03 14:15:00,52.99,52.99,52.84,52.85,39052.85602064864,28.4515,28.4515,28.371,28.3764,39052.856
2008-06-03 14:20:00,52.84,52.88,52.71,52.74,80911.23330714846,28.371,28.3925,28.3012,28.3173,80911.2333
2008-06-03 14:25:00,52.74,52.74,52.65,52.74,57120.41297273033,28.3173,28.3173,28.269,28.3173,57120.413
2008-06-03 14:30:00,52.74,52.93,52.7,52.87,79564.58309953989,28.3173,28.4193,28.2958,28.3871,79564.5831
2008-06-03 14:35:00,52.87,53.01,52.82,52.94,66771.40612725844,28.3871,28.4623,28.3603,28.4247,66771.4061
2008-06-03 14:40:00,52.96,52.98,52.89,52.97,60935.92189428795,28.4354,28.4462,28.3978,28.4408,60935.9219
2008-06-03 14:45:00,52.96,52.98,52.91,52.96,29401.86286612052,28.4354,28.4462,28.4086,28.4354,29401.8629
2008-06-03 14:50:00,52.96,53.02,52.96,52.98,48254.96577264056,28.4354,28.4676,28.4354,28.4462,48254.9658
2008-06-03 14:55:00,52.97,53.02,52.94,53.01,35125.12624845696,28.4408,28.4676,28.4247,28.4623,35125.1262
2008-06-03 15:00:00,52.99,53.16,52.9,53.07,126360.67781393784,28.4515,28.5428,28.4032,28.4945,126360.6778
2008-06-03 15:05:00,53.07,53.27,53.04,53.23,99315.4528111323,28.4945,28.6019,28.4784,28.5804,99315.4528
2008-06-03 15:10:00,53.23,53.23,53.06,53.08,68230.27718550107,28.5804,28.5804,28.4891,28.4999,68230.2772
2008-06-03 15:15:00,53.09,53.13,52.95,52.97,54427.11255751318,28.5052,28.5267,28.4301,28.4408,54427.1126
2008-06-03 15:20:00,52.97,53.08,52.91,53.06,57457.07552463248,28.4408,28.4999,28.4086,28.4891,57457.0755
2008-06-03 15:25:00,53.03,53.11,53.0,53.1,60487.038491751766,28.473,28.516,28.4569,28.5106,60487.0385
2008-06-03 15:30:00,53.1,53.15,53.03,53.14,109415.3293681966,28.5106,28.5374,28.473,28.5321,109415.3294
2008-06-03 15:35:00,53.14,53.15,53.03,53.07,156996.97003703288,28.5321,28.5374,28.473,28.4945,156996.97
2008-06-03 15:40:00,53.07,53.15,53.02,53.04,307036.2473347548,28.4945,28.5374,28.4676,28.4784,307036.2473
2008-06-03 15:45:00,53.04,53.14,53.01,53.09,74963.52822354394,28.4784,28.5321,28.4623,28.5052,74963.5282
2008-06-03 15:50:00,53.09,53.16,53.01,53.15,145326.0015710919,28.5052,28.5428,28.4623,28.5374,145326.0016
2008-06-03 15:55:00,53.14,53.21,53.04,53.05,180002.24441701267,28.5321,28.5697,28.4784,28.4838,180002.2444
2008-06-04 09:30:00,53.07,53.11,52.9,53.07,116260.80125687351,28.4945,28.516,28.4032,28.4945,116260.8013
2008-06-04 09:35:00,53.01,53.3,52.93,53.11,38491.7517674784,28.4623,28.618,28.4193,28.516,38491.7518
2008-06-04 09:40:00,53.11,53.39,53.11,53.29,38603.97261811244,28.516,28.6663,28.516,28.6126,38603.9726
2008-06-04 09:45:00,53.28,53.44,53.24,53.44,44663.89855235103,28.6072,28.6932,28.5858,28.6932,44663.8986
2008-06-04 09:50:00,53.44,53.46,53.23,53.27,32207.38413197172,28.6932,28.7039,28.5804,28.6019,32207.3841
2008-06-04 09:55:00,53.28,53.29,53.09,53.15,34788.46369655482,28.6072,28.6126,28.5052,28.5374,34788.4637
2008-06-04 10:00:00,53.16,53.25,53.02,53.12,54988.21681068342,28.5428,28.5911,28.4676,28.5213,54988.2168
2008-06-04 10:05:00,53.13,53.16,53.0,53.15,58467.0631803389,28.5267,28.5428,28.4569,28.5374,58467.0632
2008-06-04 10:10:00,53.15,53.15,52.96,53.07,70474.69419818201,28.5374,28.5374,28.4354,28.4945,70474.6942
2008-06-04 10:15:00,53.08,53.09,52.9,52.94,54314.891706879134,28.4999,28.5052,28.4032,28.4247,54314.8917
2008-06-04 10:20:00,52.94,52.98,52.85,52.96,52294.91639546627,28.4247,28.4462,28.3764,28.4354,52294.9164
2008-06-04 10:25:00,52.95,53.15,52.95,53.14,75973.51587925036,28.4301,28.5374,28.4301,28.5321,75973.5159
2008-06-04 10:30:00,53.13,53.22,53.1,53.12,78891.2579957356,28.5267,28.575,28.5106,28.5213,78891.258
2008-06-04 10:35:00,53.12,53.24,52.92,53.11,73841.31971720346,28.5213,28.5858,28.414,28.516,73841.3197
2008-06-04 10:40:00,53.1,53.22,53.03,53.18,52294.91639546627,28.5106,28.575,28.473,28.5536,52294.9164
2008-06-04 10:45:00,53.18,53.26,53.13,53.24,45225.00280552126,28.5536,28.5965,28.5267,28.5858,45225.0028
2008-06-04 10:50:00,53.24,53.44,53.23,53.36,55549.32106385366,28.5858,28.6932,28.5804,28.6502,55549.3211
2008-06-04 10:55:00,53.36,53.44,53.32,53.35,35574.00965099315,28.6502,28.6932,28.6287,28.6448,35574.0097
2008-06-04 11:00:00,53.34,53.34,53.15,53.17,74851.30737290988,28.6395,28.6395,28.5374,28.5482,74851.3074
2008-06-04 11:05:00,53.16,53.45,53.16,53.45,54988.21681068342,28.5428,28.6985,28.5428,28.6985,54988.2168
2008-06-04 11:10:00,53.45,53.52,53.36,53.38,61833.68869936034,28.6985,28.7361,28.6502,28.6609,61833.6887
2008-06-04 11:15:00,53.38,53.48,53.36,53.46,36135.113904163394,28.6609,28.7146,28.6502,28.7039,36135.1139
2008-06-04 11:20:00,53.46,53.47,53.39,53.45,28728.53776231624,28.7039,28.7093,28.6663,28.6985,28728.5378
2008-06-04 11:25:00,53.45,53.45,53.25,53.27,32431.82583323981,28.6985,28.6985,28.5911,28.6019,32431.8258
2008-06-04 11:30:00,53.28,53.34,53.27,53.3,39613.96027381888,28.6072,28.6395,28.6019,28.618,39613.9603
2008-06-04 11:35:00,53.3,53.31,53.24,53.24,37032.880709235775,28.618,28.6234,28.5858,28.5858,37032.8807
2008-06-04 11:40:00,53.24,53.26,53.22,53.22,35574.00965099315,28.5858,28.5965,28.575,28.575,35574.0097
2008-06-04 11:45:00,53.22,53.23,53.15,53.15,48030.524071372456,28.575,28.5804,28.5374,28.5374,48030.5241
2008-06-04 11:50:00,53.15,53.16,53.11,53.16,66883.62697789249,28.5374,28.5428,28.516,28.5428,66883.627
2008-06-04 11:55:00,53.16,53.24,53.15,53.16,23117.495230613848,28.5428,28.5858,28.5374,28.5428,23117.4952
2008-06-04 12:00:00,53.16,53.23,53.11,53.13,42195.03983840197,28.5428,28.5804,28.516,28.5267,42195.0398
2008-06-04 12:05:00,53.12,53.12,53.06,53.11,15935.360790034789,28.5213,28.5213,28.4891,28.516,15935.3608
2008-06-04 12:10:00,53.11,53.15,53.09,53.15,32768.48838514196,28.516,28.5374,28.5052,28.5374,32768.4884
2008-06-04 12:15:00,53.16,53.25,53.15,53.24,31758.500729435527,28.5428,28.5911,28.5374,28.5858,31758.5007
2008-06-04 12:20:00,53.24,53.26,53.19,53.21,25586.3539445629,28.5858,28.5965,28.5589,28.5697,25586.3539
2008-06-04 12:25:00,53.21,53.27,53.11,53.13,45561.66535742341,28.5697,28.6019,28.516,28.5267,45561.6654
2008-06-04 12:30:00,53.14,53.2,53.13,53.14,25810.795645831,28.5321,28.5643,28.5267,28.5321,25810.7956
2008-06-04 12:35:00,53.14,53.2,52.97,53.07,123106.27314555044,28.5321,28.5643,28.4408,28.4945,123106.2731
2008-06-04 12:40:00,53.07,53.13,52.91,52.91,90898.88901357872,28.4945,28.5267,28.4086,28.4086,90898.889
2008-06-04 12:45:00,52.93,53.02,52.9,52.93,65761.41847155201,28.4193,28.4676,28.4032,28.4193,65761.4185
2008-06-04 12:50:00,52.94,52.98,52.89,52.9,28279.654359780045,28.4247,28.4462,28.3978,28.4032,28279.6544
2008-06-04 12:55:00,52.9,52.93,52.82,52.84,53417.124901806754,28.4032,28.4193,28.3603,28.371,53417.1249
2008-06-04 13:00:00,52.86,52.98,52.84,52.98,23341.93693188194,28.3817,28.4462,28.371,28.4462,23341.9369
2008-06-04 13:05:00,52.97,52.97,52.78,52.85,58242.62147907081,28.4408,28.4408,28.3388,28.3764,58242.6215
2008-06-04 13:10:00,52.84,52.94,52.84,52.91,28616.31691168219,28.371,28.4247,28.371,28.4086,28616.3169
2008-06-04 13:15:00,52.92,53.03,52.9,52.99,55885.9836157558,28.414,28.473,28.4032,28.4515,55885.9836
2008-06-04 13:20:00,52.99,53.07,52.96,52.98,41746.156435865785,28.4515,28.4945,28.4354,28.4462,41746.1564
2008-06-04 13:25:00,52.98,53.07,52.98,53.06,34676.24284592077,28.4462,28.4945,28.4462,28.4891,34676.2428
2008-06-04 13:30:00,53.06,53.1,53.01,53.08,29177.42116485243,28.4891,28.5106,28.4623,28.4999,29177.4212
2008-06-04 13:35:00,53.07,53.09,52.98,53.03,20087.532263494555,28.4945,28.5052,28.4462,28.473,20087.5323
2008-06-04 13:40:00,53.04,53.07,52.98,52.98,25474.13309392885,28.4784,28.4945,28.4462,28.4462,25474.1331
2008-06-04 13:45:00,52.98,52.99,52.93,52.93,37257.32241050387,28.4462,28.4515,28.4193,28.4193,37257.3224
2008-06-04 13:50:00,52.92,53.06,52.92,53.02,23341.93693188194,28.414,28.4891,28.414,28.4676,23341.9369
2008-06-04 13:55:00,53.02,53.07,53.0,53.0,30748.513073729097,28.4676,28.4945,28.4569,28.4569,30748.5131
2008-06-04 14:00:00,53.0,53.03,52.9,52.97,28055.21265851195,28.4569,28.473,28.4032,28.4408,28055.2127
2008-06-04 14:05:00,52.99,52.99,52.81,52.81,26596.34160026933,28.4515,28.4515,28.3549,28.3549,26596.3416
2008-06-04 14:10:00,52.8,52.83,52.65,52.69,48591.6283245427,28.3495,28.3656,28.269,28.2905,48591.6283
2008-06-04 14:15:00,52.68,52.71,52.57,52.62,44215.01514981483,28.2851,28.3012,28.226,28.2529,44215.0151
2008-06-04 14:20:00,52.62,52.74,52.56,52.74,41858.37728649983,28.2529,28.3173,28.2207,28.3173,41858.3773
2008-06-04 14:25:00,52.72,52.74,52.6,52.63,44215.01514981483,28.3066,28.3173,28.2421,28.2582,44215.0151
2008-06-04 14:30:00,52.6,52.73,52.56,52.67,34900.68454718887,28.2421,28.3119,28.2207,28.2797,34900.6845
2008-06-04 14:35:00,52.69,52.77,52.66,52.75,33666.25519021434,28.2905,28.3334,28.2744,28.3227,33666.2552
2008-06-04 14:40:00,52.76,52.8,52.66,52.71,40062.84367635506,28.328,28.3495,28.2744,28.3012,40062.8437
2008-06-04 14:45:00,52.7,52.7,52.44,52.55,102120.9740769835,28.2958,28.2958,28.1562,28.2153,102120.9741
2008-06-04 14:50:00,52.56,52.62,52.42,52.45,65649.19762091797,28.2207,28.2529,28.1455,28.1616,65649.1976
2008-06-04 14:55:00,52.45,52.48,52.35,52.39,71260.24015262035,28.1616,28.1777,28.1079,28.1294,71260.2402
2008-06-04 15:00:00,52.39,52.51,52.37,52.51,70250.25249691392,28.1294,28.1938,28.1186,28.1938,70250.2525
2008-06-04 15:05:00,52.49,52.63,52.43,52.55,44327.23600044888,28.1831,28.2582,28.1509,28.2153,44327.236
2008-06-04 15:10:00,52.55,52.59,52.46,52.53,48928.29087644485,28.2153,28.2368,28.167,28.2046,48928.2909
2008-06-04 15:15:00,52.51,52.8,52.5,52.65,88766.69285153181,28.1938,28.3495,28.1884,28.269,88766.6929
2008-06-04 15:20:00,52.66,52.78,52.63,52.74,72719.11121086297,28.2744,28.3388,28.2582,28.3173,72719.1112
2008-06-04 15:25:00,52.76,52.81,52.56,52.62,83828.9754236337,28.328,28.3549,28.2207,28.2529,83828.9754
2008-06-04 15:30:00,52.62,52.63,52.52,52.55,53417.124901806754,28.2529,28.2582,28.1992,28.2153,53417.1249
2008-06-04 15:35:00,52.55,52.65,52.53,52.57,36022.89305352934,28.2153,28.269,28.2046,28.226,36022.8931
2008-06-04 15:40:00,52.57,52.59,52.47,52.49,63404.78060823701,28.226,28.2368,28.1723,28.1831,63404.7806
2008-06-04 15:45:00,52.49,52.73,52.47,52.66,91459.99326674896,28.1831,28.3119,28.1723,28.2744,91459.9933
2008-06-04 15:50:00,52.67,52.74,52.6,52.67,74290.20311973964,28.2797,28.3173,28.2421,28.2797,74290.2031
2008-06-04 15:55:00,52.68,52.77,52.64,52.66,66098.08102345416,28.2851,28.3334,28.2636,28.2744,66098.081
2008-06-05 09:30:00,52.73,52.98,52.73,52.78,40960.61048142744,28.3119,28.4462,28.3119,28.3388,40960.6105
2008-06-05 09:35:00,52.78,52.93,52.7,52.93,36471.776456065534,28.3388,28.4193,28.2958,28.4193,36471.7765
2008-06-05 09:40:00,52.9,53.02,52.82,53.02,46571.65301312984,28.4032,28.4676,28.3603,28.4676,46571.653
2008-06-05 09:45:00,52.98,53.11,52.93,52.93,19638.648860958365,28.4462,28.516,28.4193,28.4193,19638.6489
2008-06-05 09:50:00,52.93,53.06,52.91,53.0,33554.03433958029,28.4193,28.4891,28.4086,28.4569,33554.0343
2008-06-05 09:55:00,53.0,53.05,52.9,52.97,26933.00415217147,28.4569,28.4838,28.4032,28.4408,26933.0042
2008-06-05 10:00:00,52.98,52.98,52.72,52.74,69689.14824374368,28.4462,28.4462,28.3066,28.3173,69689.1482
2008-06-05 10:05:00,52.74,52.98,52.74,52.98,82370.10436539109,28.3173,28.4462,28.3173,28.4462,82370.1044
2008-06-05 10:10:00,52.99,53.14,52.95,53.1,63292.55975760296,28.4515,28.5321,28.4301,28.5106,63292.5598
2008-06-05 10:15:00,53.11,53.18,53.06,53.15,57905.95892716866,28.516,28.5536,28.4891,28.5374,57905.9589
2008-06-05 10:20:00,53.13,53.14,53.05,53.08,22668.611828077657,28.5267,28.5321,28.4838,28.4999,22668.6118
2008-06-05 10:25:00,53.06,53.13,52.94,53.01,32095.16328133767,28.4891,28.5267,28.4247,28.4623,32095.1633
2008-06-05 10:30:00,53.01,53.11,53.0,53.06,72494.66950959488,28.4623,28.516,28.4569,28.4891,72494.6695
2008-06-05 10:35:00,53.05,53.08,52.98,53.03,28840.758612950285,28.4838,28.4999,28.4462,28.473,28840.7586
2008-06-05 10:40:00,53.02,53.07,52.94,53.07,25361.9122432948,28.4676,28.4945,28.4247,28.4945,25361.9122
2008-06-05 10:45:00,53.07,53.23,53.07,53.19,75636.85332734822,28.4945,28.5804,28.4945,28.5589,75636.8533
2008-06-05 10:50:00,53.19,53.22,53.15,53.16,44888.34025361912,28.5589,28.575,28.5374,28.5428,44888.3403
2008-06-05 10:55:00,53.15,53.23,53.11,53.15,43653.91089664459,28.5374,28.5804,28.516,28.5374,43653.9109
2008-06-05 11:00:00,53.13,53.16,53.0,53.0,26147.458197733136,28.5267,28.5428,28.4569,28.4569,26147.4582
2008-06-05 11:05:00,53.01,53.04,52.95,52.97,35910.67220289529,28.4623,28.4784,28.4301,28.4408,35910.6722
2008-06-05 11:10:00,52.98,53.01,52.93,52.96,22107.507574907417,28.4462,28.4623,28.4193,28.4354,22107.5076
2008-06-05 11:15:00,52.97,53.04,52.97,53.03,19526.42801032432,28.4408,28.4784,28.4408,28.473,19526.428
2008-06-05 11:20:00,53.03,53.05,52.94,52.94,43317.24834474245,28.473,28.4838,28.4247,28.4247,43317.2483
2008-06-05 11:25:00,52.95,53.07,52.95,53.03,29177.42116485243,28.4301,28.4945,28.4301,28.473,29177.4212
2008-06-05 11:30:00,53.04,53.04,52.92,52.99,20424.1948153967,28.4784,28.4784,28.414,28.4515,20424.1948
2008-06-05 11:35:00,52.99,53.02,52.93,52.93,21770.84502300528,28.4515,28.4676,28.4193,28.4193,21770.845
2008-06-05 11:40:00,52.94,52.95,52.87,52.91,23678.599483784084,28.4247,28.4301,28.3871,28.4086,23678.5995
2008-06-05 11:45:00,52.92,53.0,52.9,52.91,26035.23734709909,28.414,28.4569,28.4032,28.4086,26035.2373
2008-06-05 11:50:00,52.94,52.94,52.89,52.93,12232.072719111213,28.4247,28.4247,28.3978,28.4193,12232.0727
2008-06-05 11:55:00,52.95,52.97,52.88,52.91,12793.17697228145,28.4301,28.4408,28.3925,28.4086,12793.177
2008-06-05 12:00:00,52.91,53.06,52.89,53.03,33441.813488946245,28.4086,28.4891,28.3978,28.473,33441.8135
2008-06-05 12:05:00,53.0,53.0,52.89,52.91,12007.631017843114,28.4569,28.4569,28.3978,28.4086,12007.631
2008-06-05 12:10:00,52.93,52.94,52.82,52.86,22331.94927617552,28.4193,28.4247,28.3603,28.3817,22331.9493
2008-06-05 12:15:00,52.87,52.95,52.85,52.93,18404.21950398384,28.3871,28.4301,28.3764,28.4193,18404.2195
2008-06-05 12:20:00,52.93,53.04,52.91,53.03,32768.48838514196,28.4193,28.4784,28.4086,28.473,32768.4884
2008-06-05 12:25:00,53.03,53.05,52.96,53.01,37818.42666367411,28.473,28.4838,28.4354,28.4623,37818.4267
2008-06-05 12:30:00,53.01,53.07,53.01,53.05,33105.1509370441,28.4623,28.4945,28.4623,28.4838,33105.1509
2008-06-05 12:35:00,53.04,53.04,52.95,53.01,20760.85736729884,28.4784,28.4784,28.4301,28.4623,20760.8574
2008-06-05 12:40:00,52.99,52.99,52.92,52.95,34564.02199528672,28.4515,28.4515,28.414,28.4301,34564.022
2008-06-05 12:45:00,52.94,52.97,52.89,52.91,44215.01514981483,28.4247,28.4408,28.3978,28.4086,44215.0151
2008-06-05 12:50:00,52.91,52.97,52.83,52.92,26708.562450903377,28.4086,28.4408,28.3656,28.414,26708.5625
2008-06-05 12:55:00,52.92,52.97,52.92,52.96,16833.12759510717,28.414,28.4408,28.414,28.4354,16833.1276
2008-06-05 13:00:00,52.97,53.01,52.94,52.99,11670.96846594097,28.4408,28.4623,28.4247,28.4515,11670.9685
2008-06-05 13:05:00,53.0,53.09,52.98,53.03,49713.83683088318,28.4569,28.5052,28.4462,28.473,49713.8368
2008-06-05 13:10:00,53.03,53.04,52.93,52.94,19863.09056222646,28.473,28.4784,28.4193,28.4247,19863.0906
2008-06-05 13:15:00,52.93,53.06,52.93,53.04,20873.078217932893,28.4193,28.4891,28.4193,28.4784,20873.0782
2008-06-05 13:20:00,53.03,53.05,52.92,52.93,26484.12074963528,28.473,28.4838,28.414,28.4193,26484.1207
2008-06-05 13:25:00,52.92,53.05,52.92,53.0,16047.581640668835,28.414,28.4838,28.414,28.4569,16047.5816
2008-06-05 13:30:00,53.0,53.0,52.93,52.97,18853.10290652003,28.4569,28.4569,28.4193,28.4408,18853.1029
2008-06-05 13:35:00,52.96,53.0,52.96,52.98,17618.673549545503,28.4354,28.4569,28.4354,28.4462,17618.6735
2008-06-05 13:40:00,52.98,53.07,52.97,53.06,21321.961620469083,28.4462,28.4945,28.4408,28.4891,21321.9616
2008-06-05 13:45:00,53.03,53.05,52.93,52.95,11109.864212770732,28.473,28.4838,28.4193,28.4301,11109.8642
2008-06-05 13:50:00,52.95,52.95,52.82,52.87,41970.59813713388,28.4301,28.4301,28.3603,28.3871,41970.5981
2008-06-05 13:55:00,52.85,52.9,52.82,52.83,27606.32925597576,28.3764,28.4032,28.3603,28.3656,27606.3293
2008-06-05 14:00:00,52.84,52.87,52.74,52.76,38155.08921557625,28.371,28.3871,28.3173,28.328,38155.0892
2008-06-05 14:05:00,52.76,52.8,52.74,52.79,27606.32925597576,28.328,28.3495,28.3173,28.3442,27606.3293
2008-06-05 14:10:00,52.79,52.8,52.74,52.74,30075.18796992481,28.3442,28.3495,28.3173,28.3173,30075.188
2008-06-05 14:15:00,52.76,52.82,52.74,52.78,17057.569296375266,28.328,28.3603,28.3173,28.3388,17057.5693
2008-06-05 14:20:00,52.77,52.77,52.45,52.56,105487.59959600492,28.3334,28.3334,28.1616,28.2207,105487.5996
2008-06-05 14:25:00,52.57,52.6,52.49,52.53,42756.14409157221,28.226,28.2421,28.1831,28.2046,42756.1441
2008-06-05 14:30:00,52.53,52.66,52.53,52.66,33329.5926383122,28.2046,28.2744,28.2046,28.2744,33329.5926
2008-06-05 14:35:00,52.66,52.73,52.66,52.73,31309.617326899337,28.2744,28.3119,28.2744,28.3119,31309.6173
2008-06-05 14:40:00,52.73,52.73,52.66,52.73,26708.562450903377,28.3119,28.3119,28.2744,28.3119,26708.5625
2008-06-05 14:45:00,52.74,52.81,52.72,52.76,26035.23734709909,28.3173,28.3549,28.3066,28.328,26035.2373
2008-06-05 14:50:00,52.75,52.83,52.71,52.82,31421.838177533384,28.3227,28.3656,28.3012,28.3603,31421.8382
2008-06-05 14:55:00,52.83,52.9,52.82,52.89,24913.02884075861,28.3656,28.4032,28.3603,28.3978,24913.0288
2008-06-05 15:00:00,52.89,52.92,52.82,52.82,40960.61048142744,28.3978,28.414,28.3603,28.3603,40960.6105
2008-06-05 15:05:00,52.83,53.08,52.82,53.08,46459.43216249579,28.3656,28.4999,28.3603,28.4999,46459.4322
2008-06-05 15:10:00,53.07,53.07,52.95,52.95,60374.81764111772,28.4945,28.4945,28.4301,28.4301,60374.8176
2008-06-05 15:15:00,52.96,52.99,52.93,52.95,48254.96577264056,28.4354,28.4515,28.4193,28.4301,48254.9658
2008-06-05 15:20:00,52.95,53.04,52.91,52.97,46571.65301312984,28.4301,28.4784,28.4086,28.4408,46571.653
2008-06-05 15:25:00,52.97,53.05,52.96,53.02,42307.26068903602,28.4408,28.4838,28.4354,28.4676,42307.2607
2008-06-05 15:30:00,53.01,53.11,52.99,53.05,65761.41847155201,28.4623,28.516,28.4515,28.4838,65761.4185
2008-06-05 15:35:00,53.05,53.15,53.04,53.09,97295.47749971945,28.4838,28.5374,28.4784,28.5052,97295.4775
2008-06-05 15:40:00,53.09,53.17,53.06,53.11,99539.8945124004,28.5052,28.5482,28.4891,28.516,99539.8945
2008-06-05 15:45:00,53.09,53.18,53.08,53.15,114016.38424419257,28.5052,28.5536,28.4999,28.5374,114016.3842
2008-06-05 15:50:00,53.14,53.22,53.11,53.15,97183.2566490854,28.5321,28.575,28.516,28.5374,97183.2566
2008-06-05 15:55:00,53.15,53.29,53.13,53.22,148580.40623947929,28.5374,28.6126,28.5267,28.575,148580.4062
2008-06-06 09:30:00,52.88,52.88,52.23,52.49,103804.2868364942,28.3925,28.3925,28.0435,28.1831,103804.2868
2008-06-06 09:35:00,52.49,52.6,52.3,52.3,74963.52822354394,28.1831,28.2421,28.0811,28.0811,74963.5282
2008-06-06 09:40:00,52.32,52.38,52.23,52.27,68791.3814386713,28.0918,28.124,28.0435,28.065,68791.3814
2008-06-06 09:45:00,52.27,52.48,52.27,52.34,59140.38828414319,28.065,28.1777,28.065,28.1025,59140.3883
2008-06-06 09:50:00,52.35,52.6,52.28,52.57,147682.6394344069,28.1079,28.2421,28.0703,28.226,147682.6394
2008-06-06 09:55:00,52.56,52.56,52.18,52.19,83604.53372236561,28.2207,28.2207,28.0166,28.022,83604.5337
2008-06-06 10:00:00,52.21,52.26,51.93,51.99,178318.93165750196,28.0327,28.0596,27.8824,27.9146,178318.9317
2008-06-06 10:05:00,51.99,52.04,51.84,51.89,145326.0015710919,27.9146,27.9415,27.8341,27.8609,145326.0016
2008-06-06 10:10:00,51.89,52.0,51.84,51.95,85287.84648187633,27.8609,27.92,27.8341,27.8931,85287.8465
2008-06-06 10:15:00,51.96,51.97,51.86,51.92,71596.9027045225,27.8985,27.9039,27.8448,27.877,71596.9027
2008-06-06 10:20:00,51.92,52.04,51.87,52.03,63629.2223095051,27.877,27.9415,27.8502,27.9361,63629.2223
2008-06-06 10:25:00,52.06,52.07,51.85,51.95,62507.01380316463,27.9522,27.9576,27.8394,27.8931,62507.0138
2008-06-06 10:30:00,51.94,52.02,51.86,52.0,106946.47065424756,27.8878,27.9307,27.8448,27.92,106946.4707
2008-06-06 10:35:00,52.0,52.01,51.9,52.0,184266.6367411065,27.92,27.9254,27.8663,27.92,184266.6367
2008-06-06 10:40:00,52.0,52.03,51.88,51.88,100549.88216810682,27.92,27.9361,27.8556,27.8556,100549.8822
2008-06-06 10:45:00,51.88,52.12,51.88,52.12,73055.77376276512,27.8556,27.9844,27.8556,27.9844,73055.7738
2008-06-06 10:50:00,52.12,52.12,52.03,52.08,64639.209965211536,27.9844,27.9844,27.9361,27.9629,64639.21
2008-06-06 10:55:00,52.08,52.08,52.0,52.04,65985.8601728201,27.9629,27.9629,27.92,27.9415,65985.8602
2008-06-06 11:00:00,52.04,52.07,52.0,52.05,81921.22096285489,27.9415,27.9576,27.92,27.9468,81921.221
2008-06-06 11:05:00,52.06,52.08,51.85,51.96,115475.25530243518,27.9522,27.9629,27.8394,27.8985,115475.2553
2008-06-06 11:10:00,51.95,52.0,51.86,51.91,65649.19762091797,27.8931,27.92,27.8448,27.8717,65649.1976
2008-06-06 11:15:00,51.91,52.0,51.85,51.99,46459.43216249579,27.8717,27.92,27.8394,27.9146,46459.4322
2008-06-06 11:20:00,52.0,52.0,51.95,51.95,24239.703736954325,27.92,27.92,27.8931,27.8931,24239.7037
2008-06-06 11:25:00,51.95,51.95,51.82,51.85,43317.24834474245,27.8931,27.8931,27.8233,27.8394,43317.2483
2008-06-06 11:30:00,51.84,51.9,51.83,51.84,30187.40882055886,27.8341,27.8663,27.8287,27.8341,30187.4088
2008-06-06 11:35:00,51.84,51.97,51.82,51.92,37706.20581304006,27.8341,27.9039,27.8233,27.877,37706.2058
2008-06-06 11:40:00,51.92,51.92,51.82,51.86,62058.13040062843,27.877,27.877,27.8233,27.8448,62058.1304
2008-06-06 11:45:00,51.86,51.99,51.86,51.96,61384.80529682415,27.8448,27.9146,27.8448,27.8985,61384.8053
2008-06-06 11:50:00,51.96,52.0,51.91,51.97,29962.967119290763,27.8985,27.92,27.8717,27.9039,29962.9671
2008-06-06 11:55:00,51.97,51.97,51.84,51.9,36808.43900796768,27.9039,27.9039,27.8341,27.8663,36808.439
2008-06-06 12:00:00,51.9,51.92,51.84,51.85,50948.2661878577,27.8663,27.877,27.8341,27.8394,50948.2662
2008-06-06 12:05:00,51.84,51.86,51.76,51.78,68118.05633486701,27.8341,27.8448,27.7911,27.8019,68118.0563
2008-06-06 12:10:00,51.77,51.89,51.77,51.83,41185.052182695545,27.7965,27.8609,27.7965,27.8287,41185.0522
2008-06-06 12:15:00,51.83,51.91,51.8,51.87,60599.25934238581,27.8287,27.8717,27.8126,27.8502,60599.2593
2008-06-06 12:20:00,51.86,51.87,51.74,51.74,26933.00415217147,27.8448,27.8502,27.7804,27.7804,26933.0042
2008-06-06 12:25:00,51.74,51.76,51.67,51.72,57457.07552463248,27.7804,27.7911,27.7428,27.7696,57457.0755
2008-06-06 12:30:00,51.73,51.78,51.71,51.76,35686.2305016272,27.775,27.8019,27.7643,27.7911,35686.2305
2008-06-06 12:35:00,51.76,51.87,51.73,51.81,49377.17427898103,27.7911,27.8502,27.775,27.818,49377.1743
2008-06-06 12:40:00,51.8,51.84,51.72,51.74,21434.18247110313,27.8126,27.8341,27.7696,27.7804,21434.1825
2008-06-06 12:45:00,51.74,51.79,51.74,51.79,21321.961620469083,27.7804,27.8072,27.7804,27.8072,21321.9616
2008-06-06 12:50:00,51.78,51.79,51.67,51.73,62282.57210189653,27.8019,27.8072,27.7428,27.775,62282.5721
2008-06-06 12:55:00,51.74,51.76,51.66,51.75,40062.84367635506,27.7804,27.7911,27.7374,27.7858,40062.8437
2008-06-06 13:00:00,51.76,51.8,51.63,51.67,89327.79710470205,27.7911,27.8126,27.7213,27.7428,89327.7971
2008-06-06 13:05:00,51.67,51.72,51.62,51.64,45449.44450678936,27.7428,27.7696,27.716,27.7267,45449.4445
2008-06-06 13:10:00,51.64,51.77,51.61,51.71,33778.476040848385,27.7267,27.7965,27.7106,27.7643,33778.476
2008-06-06 13:15:00,51.72,51.74,51.53,51.53,49377.17427898103,27.7696,27.7804,27.6676,27.6676,49377.1743
2008-06-06 13:20:00,51.53,51.73,51.53,51.69,61609.24699809224,27.6676,27.775,27.6676,27.7535,61609.247
2008-06-06 13:25:00,51.67,51.7,51.61,51.64,33105.1509370441,27.7428,27.7589,27.7106,27.7267,33105.1509
2008-06-06 13:30:00,51.64,51.64,51.53,51.62,33890.69689148243,27.7267,27.7267,27.6676,27.716,33890.6969
2008-06-06 13:35:00,51.62,51.76,51.59,51.64,54875.995960049375,27.716,27.7911,27.6998,27.7267,54875.996
2008-06-06 13:40:00,51.66,51.72,51.6,51.63,28840.758612950285,27.7374,27.7696,27.7052,27.7213,28840.7586
2008-06-06 13:45:00,51.64,51.66,51.57,51.61,36135.113904163394,27.7267,27.7374,27.6891,27.7106,36135.1139
2008-06-06 13:50:00,51.62,51.64,51.47,51.57,99427.67366176636,27.716,27.7267,27.6354,27.6891,99427.6737
2008-06-06 13:55:00,51.56,51.62,51.51,51.51,49152.73257771294,27.6837,27.716,27.6569,27.6569,49152.7326
2008-06-06 14:00:00,51.51,51.53,51.45,51.49,59364.829985411285,27.6569,27.6676,27.6247,27.6462,59364.83
2008-06-06 14:05:00,51.49,51.51,51.38,51.43,78891.2579957356,27.6462,27.6569,27.5871,27.6139,78891.258
2008-06-06 14:10:00,51.43,51.43,51.25,51.3,79676.80395017394,27.6139,27.6139,27.5173,27.5441,79676.804
2008-06-06 14:15:00,51.3,51.44,51.19,51.43,104253.1702390304,27.5441,27.6193,27.4851,27.6139,104253.1702
2008-06-06 14:20:00,51.42,51.47,51.36,51.4,69015.8231399394,27.6086,27.6354,27.5764,27.5978,69015.8231
2008-06-06 14:25:00,51.43,51.49,51.32,51.48,58579.28403097295,27.6139,27.6462,27.5549,27.6408,58579.284
2008-06-06 14:30:00,51.47,51.56,51.44,51.45,29738.525418022666,27.6354,27.6837,27.6193,27.6247,29738.5254
2008-06-06 14:35:00,51.47,51.47,51.35,51.39,30411.85052182696,27.6354,27.6354,27.571,27.5925,30411.8505
2008-06-06 14:40:00,51.41,51.49,51.35,51.44,24351.92458758837,27.6032,27.6462,27.571,27.6193,24351.9246
2008-06-06 14:45:00,51.45,51.49,51.33,51.36,68005.83548423297,27.6247,27.6462,27.5602,27.5764,68005.8355
2008-06-06 14:50:00,51.36,51.43,51.24,51.26,43429.4691953765,27.5764,27.6139,27.5119,27.5227,43429.4692
2008-06-06 14:55:00,51.27,51.31,51.21,51.21,40062.84367635506,27.528,27.5495,27.4958,27.4958,40062.8437
2008-06-06 15:00:00,51.24,51.39,51.24,51.32,44551.67770171697,27.5119,27.5925,27.5119,27.5549,44551.6777
2008-06-06 15:05:00,51.32,51.47,51.26,51.47,45673.886208057454,27.5549,27.6354,27.5227,27.6354,45673.8862
2008-06-06 15:10:00,51.46,51.55,51.42,51.48,62394.79295253057,27.63,27.6784,27.6086,27.6408,62394.793
2008-06-06 15:15:00,51.49,51.51,51.26,51.31,91459.99326674896,27.6462,27.6569,27.5227,27.5495,91459.9933
2008-06-06 15:20:00,51.31,51.36,51.19,51.21,76422.39928178655,27.5495,27.5764,27.4851,27.4958,76422.3993
2008-06-06 15:25:00,51.2,51.25,51.02,51.05,93928.851980698,27.4904,27.5173,27.3938,27.4099,93928.852
2008-06-06 15:30:00,51.05,51.16,51.03,51.07,131410.61609246998,27.4099,27.469,27.3992,27.4206,131410.6161
2008-06-06 15:35:00,51.05,51.18,51.03,51.06,147121.53518123666,27.4099,27.4797,27.3992,27.4153,147121.5352
2008-06-06 15:40:00,51.06,51.07,50.93,50.96,176747.8397486253,27.4153,27.4206,27.3455,27.3616,176747.8397
2008-06-06 15:45:00,50.97,51.0,50.85,50.87,207720.7945236225,27.367,27.3831,27.3025,27.3133,207720.7945
2008-06-06 15:50:00,50.86,50.86,50.74,50.82,282684.3227471664,27.3079,27.3079,27.2435,27.2864,282684.3227
2008-06-06 15:55:00,50.82,50.82,50.64,50.69,301761.86735495453,27.2864,27.2864,27.1898,27.2166,301761.8674
2008-06-09 09:30:00,51.25,51.25,50.57,50.62,150488.1607002581,27.5173,27.5173,27.1522,27.179,150488.1607
2008-06-09 09:35:00,50.62,50.8,50.6,50.77,45000.56110425317,27.179,27.2757,27.1683,27.2596,45000.5611
2008-06-09 09:40:00,50.77,50.81,50.68,50.79,64526.98911457748,27.2596,27.281,27.2112,27.2703,64526.9891
2008-06-09 09:45:00,50.79,50.81,50.57,50.67,71148.0193019863,27.2703,27.281,27.1522,27.2059,71148.0193
2008-06-09 09:50:00,50.68,51.01,50.68,50.99,90674.44731231064,27.2112,27.3884,27.2112,27.3777,90674.4473
2008-06-09 09:55:00,51.02,51.1,50.96,50.97,64078.105712041295,27.3938,27.4368,27.3616,27.367,64078.1057
2008-06-09 10:00:00,50.98,51.18,50.94,50.98,121759.62293794188,27.3723,27.4797,27.3508,27.3723,121759.6229
2008-06-09 10:05:00,50.99,51.04,50.86,50.92,46571.65301312984,27.3777,27.4045,27.3079,27.3401,46571.653
2008-06-09 10:10:00,50.9,51.13,50.85,51.1,56222.64616765795,27.3294,27.4529,27.3025,27.4368,56222.6462
2008-06-09 10:15:00,51.11,51.27,51.06,51.09,58803.72573224104,27.4421,27.528,27.4153,27.4314,58803.7257
2008-06-09 10:20:00,51.09,51.19,51.03,51.09,52631.57894736842,27.4314,27.4851,27.3992,27.4314,52631.5789
2008-06-09 10:25:00,51.1,51.13,51.0,51.1,41970.59813713388,27.4368,27.4529,27.3831,27.4368,41970.5981
2008-06-09 10:30:00,51.1,51.16,51.05,51.12,73167.99461339916,27.4368,27.469,27.4099,27.4475,73167.9946
2008-06-09 10:35:00,51.14,51.19,51.07,51.11,102457.63662888564,27.4582,27.4851,27.4206,27.4421,102457.6366
2008-06-09 10:40:00,51.11,51.16,51.04,51.11,39389.518572550776,27.4421,27.469,27.4045,27.4421,39389.5186
2008-06-09 10:45:00,51.1,51.1,50.99,51.08,27494.10840534171,27.4368,27.4368,27.3777,27.426,27494.1084
2008-06-09 10:50:00,51.08,51.1,50.95,51.02,30748.513073729097,27.426,27.4368,27.3562,27.3938,30748.5131
2008-06-09 10:55:00,51.02,51.04,50.95,50.97,38155.08921557625,27.3938,27.4045,27.3562,27.367,38155.0892
2008-06-09 11:00:00,50.97,51.02,50.91,51.02,34451.80114465267,27.367,27.3938,27.3347,27.3938,34451.8011
2008-06-09 11:05:00,51.01,51.04,51.0,51.0,20424.1948153967,27.3884,27.4045,27.3831,27.3831,20424.1948
2008-06-09 11:10:00,51.02,51.11,51.0,51.11,26035.23734709909,27.3938,27.4421,27.3831,27.4421,26035.2373
2008-06-09 11:15:00,51.11,51.21,51.07,51.19,49713.83683088318,27.4421,27.4958,27.4206,27.4851,49713.8368
2008-06-09 11:20:00,51.19,51.38,51.19,51.37,52743.79979800247,27.4851,27.5871,27.4851,27.5817,52743.7998
2008-06-09 11:25:00,51.37,51.46,51.36,51.44,46908.31556503198,27.5817,27.63,27.5764,27.6193,46908.3156
2008-06-09 11:30:00,51.43,51.54,51.41,51.52,67220.28952979464,27.6139,27.673,27.6032,27.6623,67220.2895
2008-06-09 11:35:00,51.54,51.56,51.36,51.39,76310.1784311525,27.673,27.6837,27.5764,27.5925,76310.1784
2008-06-09 11:40:00,51.4,51.44,51.3,51.32,40175.06452698911,27.5978,27.6193,27.5441,27.5549,40175.0645
2008-06-09 11:45:00,51.35,51.37,51.26,51.3,27381.887554707664,27.571,27.5817,27.5227,27.5441,27381.8876
2008-06-09 11:50:00,51.31,51.34,51.26,51.32,34676.24284592077,27.5495,27.5656,27.5227,27.5549,34676.2428
2008-06-09 11:55:00,51.32,51.37,51.28,51.34,57905.95892716866,27.5549,27.5817,27.5334,27.5656,57905.9589
2008-06-09 12:00:00,51.35,51.35,51.24,51.26,30411.85052182696,27.571,27.571,27.5119,27.5227,30411.8505
2008-06-09 12:05:00,51.25,51.29,51.22,51.24,30187.40882055886,27.5173,27.5388,27.5012,27.5119,30187.4088
2008-06-09 12:10:00,51.24,51.26,51.2,51.26,20760.85736729884,27.5119,27.5227,27.4904,27.5227,20760.8574
2008-06-09 12:15:00,51.26,51.34,51.24,51.34,25361.9122432948,27.5227,27.5656,27.5119,27.5656,25361.9122
2008-06-09 12:20:00,51.34,51.39,51.34,51.38,29738.525418022666,27.5656,27.5925,27.5656,27.5871,29738.5254
2008-06-09 12:25:00,51.36,51.36,51.29,51.29,15149.814835596451,27.5764,27.5764,27.5388,27.5388,15149.8148
2008-06-09 12:30:00,51.28,51.29,51.24,51.25,14588.710582426214,27.5334,27.5388,27.5119,27.5173,14588.7106
2008-06-09 12:35:00,51.25,51.25,51.19,51.19,20424.1948153967,27.5173,27.5173,27.4851,27.4851,20424.1948
2008-06-09 12:40:00,51.19,51.27,51.19,51.26,22107.507574907417,27.4851,27.528,27.4851,27.5227,22107.5076
2008-06-09 12:45:00,51.24,51.27,51.21,51.22,25137.470542026706,27.5119,27.528,27.4958,27.5012,25137.4705
2008-06-09 12:50:00,51.23,51.32,51.22,51.29,36022.89305352934,27.5066,27.5549,27.5012,27.5388,36022.8931
2008-06-09 12:55:00,51.3,51.3,51.18,51.29,20536.41566603075,27.5441,27.5441,27.4797,27.5388,20536.4157
2008-06-09 13:00:00,51.29,51.3,51.18,51.19,28391.87521041409,27.5388,27.5441,27.4797,27.4851,28391.8752
2008-06-09 13:05:00,51.19,51.2,51.1,51.1,49377.17427898103,27.4851,27.4904,27.4368,27.4368,49377.1743
2008-06-09 13:10:00,51.1,51.15,51.05,51.06,34227.35944338458,27.4368,27.4636,27.4099,27.4153,34227.3594
2008-06-09 13:15:00,51.06,51.07,50.93,51.0,35686.2305016272,27.4153,27.4206,27.3455,27.3831,35686.2305
2008-06-09 13:20:00,51.0,51.03,50.86,50.92,32431.82583323981,27.3831,27.3992,27.3079,27.3401,32431.8258
2008-06-09 13:25:00,50.93,51.06,50.93,51.02,33441.813488946245,27.3455,27.4153,27.3455,27.3938,33441.8135
2008-06-09 13:30:00,51.01,51.07,50.99,51.01,33778.476040848385,27.3884,27.4206,27.3777,27.3884,33778.476
2008-06-09 13:35:00,51.02,51.02,50.95,50.97,24800.80799012457,27.3938,27.3938,27.3562,27.367,24800.808
2008-06-09 13:40:00,50.97,51.02,50.87,50.98,35574.00965099315,27.367,27.3938,27.3133,27.3723,35574.0097
2008-06-09 13:45:00,50.96,51.05,50.93,50.98,80462.34990461227,27.3616,27.4099,27.3455,27.3723,80462.3499
2008-06-09 13:50:00,50.97,50.98,50.86,50.94,60599.25934238581,27.367,27.3723,27.3079,27.3508,60599.2593
2008-06-09 13:55:00,50.92,51.0,50.89,50.94,39277.29772191673,27.3401,27.3831,27.324,27.3508,39277.2977
2008-06-09 14:00:00,50.94,50.95,50.87,50.94,64639.209965211536,27.3508,27.3562,27.3133,27.3508,64639.21
2008-06-09 14:05:00,50.93,50.93,50.79,50.82,75300.19077544607,27.3455,27.3455,27.2703,27.2864,75300.1908
2008-06-09 14:10:00,50.83,50.84,50.76,50.82,56671.529570194136,27.2918,27.2972,27.2542,27.2864,56671.5296
2008-06-09 14:15:00,50.82,50.84,50.71,50.81,64751.43081584558,27.2864,27.2972,27.2274,27.281,64751.4308
2008-06-09 14:20:00,50.81,50.86,50.75,50.84,47469.41981820222,27.281,27.3079,27.2488,27.2972,47469.4198
2008-06-09 14:25:00,50.83,51.01,50.8,50.99,53641.56660307485,27.2918,27.3884,27.2757,27.3777,53641.5666
2008-06-09 14:30:00,50.99,51.04,50.95,51.0,73616.87801593536,27.3777,27.4045,27.3562,27.3831,73616.878
2008-06-09 14:35:00,51.0,51.18,50.91,51.13,121310.73953540568,27.3831,27.4797,27.3347,27.4529,121310.7395
2008-06-09 14:40:00,51.12,51.12,50.97,50.99,48816.07002581079,27.4475,27.4475,27.367,27.3777,48816.07
2008-06-09 14:45:00,50.99,51.1,50.96,51.05,78330.15374256537,27.3777,27.4368,27.3616,27.4099,78330.1537
2008-06-09 14:50:00,51.02,51.08,50.93,50.96,70586.91504881607,27.3938,27.426,27.3455,27.3616,70586.915
2008-06-09 14:55:00,50.96,51.03,50.9,50.94,63741.44316013915,27.3616,27.3992,27.3294,27.3508,63741.4432
2008-06-09 15:00:00,50.94,50.97,50.81,50.83,108742.00426439232,27.3508,27.367,27.281,27.2918,108742.0043
2008-06-09 15:05:00,50.85,50.85,50.76,50.8,89664.45965660419,27.3025,27.3025,27.2542,27.2757,89664.4597
2008-06-09 15:10:00,50.8,50.9,50.78,50.82,87195.60094265515,27.2757,27.3294,27.2649,27.2864,87195.6009
2008-06-09 15:15:00,50.81,50.83,50.73,50.79,77207.94523622488,27.281,27.2918,27.2381,27.2703,77207.9452
2008-06-09 15:20:00,50.79,50.8,50.64,50.67,147009.31433060262,27.2703,27.2757,27.1898,27.2059,147009.3143
2008-06-09 15:25:00,50.66,50.7,50.62,50.7,116260.80125687351,27.2005,27.222,27.179,27.222,116260.8013
2008-06-09 15:30:00,50.7,50.78,50.69,50.77,138031.6462798788,27.222,27.2649,27.2166,27.2596,138031.6463
2008-06-09 15:35:00,50.77,50.79,50.67,50.71,186511.05375378745,27.2596,27.2703,27.2059,27.2274,186511.0538
2008-06-09 15:40:00,50.71,50.86,50.66,50.86,168106.8342498036,27.2274,27.3079,27.2005,27.3079,168106.8342
2008-06-09 15:45:00,50.86,50.89,50.77,50.8,133318.3705532488,27.3079,27.324,27.2596,27.2757,133318.3706
2008-06-09 15:50:00,50.8,50.97,50.79,50.89,134103.91650768713,27.2757,27.367,27.2703,27.324,134103.9165
2008-06-09 15:55:00,50.89,50.9,50.8,50.89,170351.25126248455,27.324,27.3294,27.2757,27.324,170351.2513
2008-06-10 09:30:00,50.58,50.81,50.58,50.77,63068.11805633486,27.1576,27.281,27.1576,27.2596,63068.1181
2008-06-10 09:35:00,50.74,51.19,50.69,51.02,56222.64616765795,27.2435,27.4851,27.2166,27.3938,56222.6462
2008-06-10 09:40:00,51.02,51.18,50.96,51.12,55100.43766131747,27.3938,27.4797,27.3616,27.4475,55100.4377
2008-06-10 09:45:00,51.11,51.61,50.99,51.51,80686.79160588037,27.4421,27.7106,27.3777,27.6569,80686.7916
2008-06-10 09:50:00,51.51,51.54,51.28,51.3,89327.79710470205,27.6569,27.673,27.5334,27.5441,89327.7971
2008-06-10 09:55:00,51.26,51.31,51.1,51.27,63292.55975760296,27.5227,27.5495,27.4368,27.528,63292.5598
2008-06-10 10:00:00,51.27,51.37,51.11,51.12,63404.78060823701,27.528,27.5817,27.4421,27.4475,63404.7806
2008-06-10 10:05:00,51.13,51.14,51.02,51.04,65424.75591964987,27.4529,27.4582,27.3938,27.4045,65424.7559
2008-06-10 10:10:00,51.05,51.3,51.04,51.29,66546.96442599034,27.4099,27.5441,27.4045,27.5388,66546.9644
2008-06-10 10:15:00,51.28,51.62,51.24,51.59,108966.44596566042,27.5334,27.716,27.5119,27.6998,108966.446
2008-06-10 10:20:00,51.6,51.6,51.42,51.44,55437.100213219615,27.7052,27.7052,27.6086,27.6193,55437.1002
2008-06-10 10:25:00,51.43,51.49,51.33,51.41,35012.90539782291,27.6139,27.6462,27.5602,27.6032,35012.9054
2008-06-10 10:30:00,51.38,51.43,51.28,51.38,41746.156435865785,27.5871,27.6139,27.5334,27.5871,41746.1564
2008-06-10 10:35:00,51.39,51.39,51.24,51.31,80799.01245651442,27.5925,27.5925,27.5119,27.5495,80799.0125
2008-06-10 10:40:00,51.31,51.42,51.28,51.38,49601.61598024913,27.5495,27.6086,27.5334,27.5871,49601.616
2008-06-10 10:45:00,51.38,51.47,51.38,51.44,61609.24699809224,27.5871,27.6354,27.5871,27.6193,61609.247
2008-06-10 10:50:00,51.43,51.43,51.18,51.22,69240.26484120749,27.6139,27.6139,27.4797,27.5012,69240.2648
2008-06-10 10:55:00,51.21,51.28,51.08,51.14,57120.41297273033,27.4958,27.5334,27.426,27.4582,57120.413
2008-06-10 11:00:00,51.13,51.34,51.01,51.06,59813.71338794748,27.4529,27.5656,27.3884,27.4153,59813.7134
2008-06-10 11:05:00,51.06,51.17,50.98,51.17,58691.504881607,27.4153,27.4743,27.3723,27.4743,58691.5049
2008-06-10 11:10:00,51.17,51.29,51.14,51.25,48367.1866232746,27.4743,27.5388,27.4582,27.5173,48367.1866
2008-06-10 11:15:00,51.24,51.34,51.24,51.34,77993.49119066322,27.5119,27.5656,27.5119,27.5656,77993.4912
2008-06-10 11:20:00,51.33,51.41,51.3,51.4,28055.21265851195,27.5602,27.6032,27.5441,27.5978,28055.2127
2008-06-10 11:25:00,51.39,51.47,51.2,51.24,64526.98911457748,27.5925,27.6354,27.4904,27.5119,64526.9891
2008-06-10 11:30:00,51.24,51.31,51.18,51.27,61945.90954999439,27.5119,27.5495,27.4797,27.528,61945.9095
2008-06-10 11:35:00,51.27,51.38,51.24,51.35,48030.524071372456,27.528,27.5871,27.5119,27.571,48030.5241
2008-06-10 11:40:00,51.35,51.58,51.35,51.58,86185.6132869487,27.571,27.6945,27.571,27.6945,86185.6133
2008-06-10 11:45:00,51.56,51.67,51.56,51.59,50387.161934687465,27.6837,27.7428,27.6837,27.6998,50387.1619
2008-06-10 11:50:00,51.6,51.64,51.47,51.5,46234.990461227695,27.7052,27.7267,27.6354,27.6515,46234.9905
2008-06-10 11:55:00,51.51,51.6,51.51,51.54,43317.24834474245,27.6569,27.7052,27.6569,27.673,43317.2483
2008-06-10 12:00:00,51.53,51.54,51.38,51.47,42307.26068903602,27.6676,27.673,27.5871,27.6354,42307.2607
2008-06-10 12:05:00,51.46,51.51,51.44,51.45,29514.08371675457,27.63,27.6569,27.6193,27.6247,29514.0837
2008-06-10 12:10:00,51.44,51.61,51.42,51.43,82033.44181348894,27.6193,27.7106,27.6086,27.6139,82033.4418
2008-06-10 12:15:00,51.43,51.56,51.39,51.5,84502.300527438,27.6139,27.6837,27.5925,27.6515,84502.3005
2008-06-10 12:20:00,51.49,51.64,51.36,51.59,53978.229154976994,27.6462,27.7267,27.5764,27.6998,53978.2292
2008-06-10 12:25:00,51.61,51.61,51.48,51.51,31982.942430703624,27.7106,27.7106,27.6408,27.6569,31982.9424
2008-06-10 12:30:00,51.5,51.54,51.41,51.5,44888.34025361912,27.6515,27.673,27.6032,27.6515,44888.3403
2008-06-10 12:35:00,51.51,51.59,51.48,51.5,44215.01514981483,27.6569,27.6998,27.6408,27.6515,44215.0151
2008-06-10 12:40:00,51.51,51.51,51.39,51.42,36808.43900796768,27.6569,27.6569,27.5925,27.6086,36808.439
2008-06-10 12:45:00,51.42,51.47,51.39,51.47,17057.569296375266,27.6086,27.6354,27.5925,27.6354,17057.5693
2008-06-10 12:50:00,51.46,51.53,51.43,51.52,33217.37178767815,27.63,27.6676,27.6139,27.6623,33217.3718
2008-06-10 12:55:00,51.51,51.56,51.51,51.54,20873.078217932893,27.6569,27.6837,27.6569,27.673,20873.0782
2008-06-10 13:00:00,51.53,51.57,51.45,51.52,49152.73257771294,27.6676,27.6891,27.6247,27.6623,49152.7326
2008-06-10 13:05:00,51.55,51.6,51.52,51.59,38716.19346874649,27.6784,27.7052,27.6623,27.6998,38716.1935
2008-06-10 13:10:00,51.59,51.9,51.59,51.84,125799.5735607676,27.6998,27.8663,27.6998,27.8341,125799.5736
2008-06-10 13:15:00,51.83,51.85,51.68,51.72,57457.07552463248,27.8287,27.8394,27.7482,27.7696,57457.0755
2008-06-10 13:20:00,51.74,51.76,51.66,51.67,32992.93008641005,27.7804,27.7911,27.7374,27.7428,32992.9301
2008-06-10 13:25:00,51.66,51.83,51.66,51.8,42643.923240938166,27.7374,27.8287,27.7374,27.8126,42643.9232
2008-06-10 13:30:00,51.8,51.8,51.61,51.61,39052.85602064864,27.8126,27.8126,27.7106,27.7106,39052.856
2008-06-10 13:35:00,51.62,51.66,51.56,51.59,30187.40882055886,27.716,27.7374,27.6837,27.6998,30187.4088
2008-06-10 13:40:00,51.57,51.63,51.51,51.6,39052.85602064864,27.6891,27.7213,27.6569,27.7052,39052.856
2008-06-10 13:45:00,51.59,51.61,51.5,51.57,43990.57344854674,27.6998,27.7106,27.6515,27.6891,43990.5734
2008-06-10 13:50:00,51.56,51.64,51.52,51.58,29626.30456738862,27.6837,27.7267,27.6623,27.6945,29626.3046
2008-06-10 13:55:00,51.58,51.6,51.48,51.48,34115.13859275053,27.6945,27.7052,27.6408,27.6408,34115.1386
2008-06-10 14:00:00,51.47,51.52,51.33,51.4,74065.76141847155,27.6354,27.6623,27.5602,27.5978,74065.7614
2008-06-10 14:05:00,51.39,51.42,51.31,51.42,60038.15508921557,27.5925,27.6086,27.5495,27.6086,60038.1551
2008-06-10 14:10:00,51.4,51.44,51.3,51.44,48367.1866232746,27.5978,27.6193,27.5441,27.6193,48367.1866
2008-06-10 14:15:00,51.44,51.44,51.28,51.3,55212.65851195152,27.6193,27.6193,27.5334,27.5441,55212.6585
2008-06-10 14:20:00,51.31,51.4,51.31,51.35,59028.167433509145,27.5495,27.5978,27.5495,27.571,59028.1674
2008-06-10 14:25:00,51.35,51.5,51.29,51.43,41858.37728649983,27.571,27.6515,27.5388,27.6139,41858.3773
2008-06-10 14:30:00,51.44,51.47,51.38,51.42,24239.703736954325,27.6193,27.6354,27.5871,27.6086,24239.7037
2008-06-10 14:35:00,51.42,51.46,51.38,51.41,29850.74626865672,27.6086,27.63,27.5871,27.6032,29850.7463
2008-06-10 14:40:00,51.43,51.51,51.39,51.43,44102.79429918079,27.6139,27.6569,27.5925,27.6139,44102.7943
2008-06-10 14:45:00,51.43,51.46,51.38,51.43,29177.42116485243,27.6139,27.63,27.5871,27.6139,29177.4212
2008-06-10 14:50:00,51.43,51.45,51.38,51.45,44327.23600044888,27.6139,27.6247,27.5871,27.6247,44327.236
2008-06-10 14:55:00,51.45,51.54,51.43,51.52,72158.00695769273,27.6247,27.673,27.6139,27.6623,72158.007
2008-06-10 15:00:00,51.53,51.62,51.51,51.55,63292.55975760296,27.6676,27.716,27.6569,27.6784,63292.5598
2008-06-10 15:05:00,51.55,51.59,51.52,51.58,32656.26753450791,27.6784,27.6998,27.6623,27.6945,32656.2675
2008-06-10 15:10:00,51.58,51.65,51.55,51.64,47357.19896756817,27.6945,27.7321,27.6784,27.7267,47357.199
2008-06-10 15:15:00,51.65,51.65,51.54,51.62,74290.20311973964,27.7321,27.7321,27.673,27.716,74290.2031
2008-06-10 15:20:00,51.61,51.68,51.59,51.66,87644.48434519133,27.7106,27.7482,27.6998,27.7374,87644.4843
2008-06-10 15:25:00,51.66,51.68,51.63,51.66,65873.63932218606,27.7374,27.7482,27.7213,27.7374,65873.6393
2008-06-10 15:30:00,51.65,51.7,51.62,51.63,110200.87532263494,27.7321,27.7589,27.716,27.7213,110200.8753
2008-06-10 15:35:00,51.62,51.66,51.59,51.62,90786.66816294468,27.716,27.7374,27.6998,27.716,90786.6682
2008-06-10 15:40:00,51.62,51.67,51.55,51.62,215127.37066546964,27.716,27.7428,27.6784,27.716,215127.3707
2008-06-10 15:45:00,51.63,51.72,51.62,51.68,110761.97957580518,27.7213,27.7696,27.716,27.7482,110761.9796
2008-06-10 15:50:00,51.67,51.71,51.63,51.66,141061.6092469981,27.7428,27.7643,27.7213,27.7374,141061.6092
2008-06-10 15:55:00,51.67,51.67,51.51,51.53,117831.8931657502,27.7428,27.7428,27.6569,27.6676,117831.8932
2008-06-11 09:30:00,51.62,51.62,51.29,51.53,58915.9465828751,27.716,27.716,27.5388,27.6676,58915.9466
2008-06-11 09:35:00,51.48,51.67,51.45,51.49,38042.8683649422,27.6408,27.7428,27.6247,27.6462,38042.8684
2008-06-11 09:40:00,51.47,51.49,51.25,51.33,40511.72707889126,27.6354,27.6462,27.5173,27.5602,40511.7271
2008-06-11 09:45:00,51.29,51.36,51.14,51.2,37706.20581304006,27.5388,27.5764,27.4582,27.4904,37706.2058
2008-06-11 09:50:00,51.21,51.23,51.1,51.13,52968.24149927056,27.4958,27.5066,27.4368,27.4529,52968.2415
2008-06-11 09:55:00,51.13,51.21,51.08,51.1,64975.87251711368,27.4529,27.4958,27.426,27.4368,64975.8725
2008-06-11 10:00:00,51.1,51.16,51.02,51.03,57457.07552463248,27.4368,27.469,27.3938,27.3992,57457.0755
2008-06-11 10:05:00,51.03,51.08,50.81,50.84,86746.71754011895,27.3992,27.426,27.281,27.2972,86746.7175
2008-06-11 10:10:00,50.84,50.86,50.43,50.72,131747.27864437213,27.2972,27.3079,27.077,27.2327,131747.2786
2008-06-11 10:15:00,50.72,50.86,50.7,50.75,31421.838177533384,27.2327,27.3079,27.222,27.2488,31421.8382
2008-06-11 10:20:00,50.76,50.76,50.6,50.71,60374.81764111772,27.2542,27.2542,27.1683,27.2274,60374.8176
2008-06-11 10:25:00,50.69,50.69,50.45,50.5,59364.829985411285,27.2166,27.2166,27.0878,27.1146,59364.83
2008-06-11 10:30:00,50.49,50.86,50.49,50.77,65873.63932218606,27.1092,27.3079,27.1092,27.2596,65873.6393
2008-06-11 10:35:00,50.77,50.81,50.59,50.69,85400.06733251037,27.2596,27.281,27.1629,27.2166,85400.0673
2008-06-11 10:40:00,50.7,50.7,50.51,50.51,52294.91639546627,27.222,27.222,27.12,27.12,52294.9164
2008-06-11 10:45:00,50.5,50.87,50.47,50.85,73616.87801593536,27.1146,27.3133,27.0985,27.3025,73616.878
2008-06-11 10:50:00,50.85,50.95,50.69,50.95,66098.08102345416,27.3025,27.3562,27.2166,27.3562,66098.081
2008-06-11 10:55:00,50.95,51.1,50.9,51.05,79901.24565144203,27.3562,27.4368,27.3294,27.4099,79901.2457
2008-06-11 11:00:00,51.04,51.1,50.86,50.86,45449.44450678936,27.4045,27.4368,27.3079,27.3079,45449.4445
2008-06-11 11:05:00,50.86,50.95,50.7,50.72,55998.20446638985,27.3079,27.3562,27.222,27.2327,55998.2045
2008-06-11 11:10:00,50.72,50.85,50.69,50.8,73953.5405678375,27.2327,27.3025,27.2166,27.2757,73953.5406
2008-06-11 11:15:00,50.81,50.93,50.75,50.77,61721.46784872629,27.281,27.3455,27.2488,27.2596,61721.4678
2008-06-11 11:20:00,50.77,50.77,50.63,50.69,55100.43766131747,27.2596,27.2596,27.1844,27.2166,55100.4377
2008-06-11 11:25:00,50.69,50.69,50.48,50.58,82257.88351475704,27.2166,27.2166,27.1039,27.1576,82257.8835
2008-06-11 11:30:00,50.57,50.61,50.48,50.51,65649.19762091797,27.1522,27.1737,27.1039,27.12,65649.1976
2008-06-11 11:35:00,50.51,50.66,50.47,50.53,49489.39512961508,27.12,27.2005,27.0985,27.1307,49489.3951
2008-06-11 11:40:00,50.53,50.61,50.49,50.57,31870.72158006957,27.1307,27.1737,27.1092,27.1522,31870.7216
2008-06-11 11:45:00,50.58,50.58,50.4,50.45,44888.34025361912,27.1576,27.1576,27.0609,27.0878,44888.3403
2008-06-11 11:50:00,50.45,50.66,50.41,50.61,79003.47884636965,27.0878,27.2005,27.0663,27.1737,79003.4788
2008-06-11 11:55:00,50.61,50.69,50.59,50.66,42868.36494220626,27.1737,27.2166,27.1629,27.2005,42868.3649
2008-06-11 12:00:00,50.68,50.75,50.61,50.69,40736.16878015935,27.2112,27.2488,27.1737,27.2166,40736.1688
2008-06-11 12:05:00,50.69,50.84,50.67,50.8,45449.44450678936,27.2166,27.2972,27.2059,27.2757,45449.4445
2008-06-11 12:10:00,50.8,50.83,50.69,50.69,29177.42116485243,27.2757,27.2918,27.2166,27.2166,29177.4212
2008-06-11 12:15:00,50.7,50.85,50.69,50.74,30411.85052182696,27.222,27.3025,27.2166,27.2435,30411.8505
2008-06-11 12:20:00,50.74,50.76,50.68,50.76,19301.98630905622,27.2435,27.2542,27.2112,27.2542,19301.9863
2008-06-11 12:25:00,50.73,50.73,50.52,50.52,21546.403321737176,27.2381,27.2381,27.1253,27.1253,21546.4033
2008-06-11 12:30:00,50.52,50.64,50.51,50.58,23005.2743799798,27.1253,27.1898,27.12,27.1576,23005.2744
2008-06-11 12:35:00,50.58,50.64,50.49,50.55,29401.86286612052,27.1576,27.1898,27.1092,27.1414,29401.8629
2008-06-11 12:40:00,50.56,50.62,50.41,50.45,60262.59679048367,27.1468,27.179,27.0663,27.0878,60262.5968
2008-06-11 12:45:00,50.45,50.54,50.45,50.53,14700.93143306026,27.0878,27.1361,27.0878,27.1307,14700.9314
2008-06-11 12:50:00,50.54,50.54,50.49,50.53,14364.26888115812,27.1361,27.1361,27.1092,27.1307,14364.2689
2008-06-11 12:55:00,50.53,50.57,50.46,50.53,28279.654359780045,27.1307,27.1522,27.0931,27.1307,28279.6544
2008-06-11 13:00:00,50.53,50.6,50.47,50.52,68342.4980361351,27.1307,27.1683,27.0985,27.1253,68342.498
2008-06-11 13:05:00,50.52,50.57,50.45,50.55,49264.95342834698,27.1253,27.1522,27.0878,27.1414,49264.9534
2008-06-11 13:10:00,50.53,50.57,50.45,50.53,48703.84917517674,27.1307,27.1522,27.0878,27.1307,48703.8492
2008-06-11 13:15:00,50.53,50.56,50.48,50.51,42419.48153967007,27.1307,27.1468,27.1039,27.12,42419.4815
2008-06-11 13:20:00,50.51,50.51,50.37,50.46,51284.928739759845,27.12,27.12,27.0448,27.0931,51284.9287
2008-06-11 13:25:00,50.45,50.54,50.43,50.51,35910.67220289529,27.0878,27.1361,27.077,27.12,35910.6722
2008-06-11 13:30:00,50.51,50.53,50.4,50.43,27494.10840534171,27.12,27.1307,27.0609,27.077,27494.1084
2008-06-11 13:35:00,50.44,50.46,50.35,50.35,57681.51722590057,27.0824,27.0931,27.0341,27.0341,57681.5172
2008-06-11 13:40:00,50.36,50.43,50.32,50.42,43766.13174727864,27.0394,27.077,27.018,27.0716,43766.1317
2008-06-11 13:45:00,50.42,50.45,50.31,50.32,60150.37593984962,27.0716,27.0878,27.0126,27.018,60150.3759
2008-06-11 13:50:00,50.32,50.36,50.22,50.26,71933.56525642464,27.018,27.0394,26.9643,26.9857,71933.5653
2008-06-11 13:55:00,50.24,50.42,50.13,50.35,176298.9563460891,26.975,27.0716,26.9159,27.0341,176298.9563
2008-06-11 14:00:00,50.34,50.46,50.24,50.4,77769.04948939513,27.0287,27.0931,26.975,27.0609,77769.0495
2008-06-11 14:05:00,50.4,50.46,50.32,50.45,75187.96992481203,27.0609,27.0931,27.018,27.0878,75187.9699
2008-06-11 14:10:00,50.45,50.5,50.4,50.44,84277.8588261699,27.0878,27.1146,27.0609,27.0824,84277.8588
2008-06-11 14:15:00,50.43,50.47,50.39,50.44,52519.35809673437,27.077,27.0985,27.0555,27.0824,52519.3581
2008-06-11 14:20:00,50.44,50.53,50.38,50.46,59701.49253731343,27.0824,27.1307,27.0502,27.0931,59701.4925
2008-06-11 14:25:00,50.46,50.59,50.45,50.5,57681.51722590057,27.0931,27.1629,27.0878,27.1146,57681.5172
2008-06-11 14:30:00,50.48,50.53,50.36,50.37,54651.55425878128,27.1039,27.1307,27.0394,27.0448,54651.5543
2008-06-11 14:35:00,50.37,50.45,50.31,50.43,43541.69004601055,27.0448,27.0878,27.0126,27.077,43541.69
2008-06-11 14:40:00,50.4,50.45,50.35,50.36,32319.604982605768,27.0609,27.0878,27.0341,27.0394,32319.605
2008-06-11 14:45:00,50.36,50.39,50.3,50.36,36920.65985860173,27.0394,27.0555,27.0072,27.0394,36920.6599
2008-06-11 14:50:00,50.36,50.42,50.32,50.36,35686.2305016272,27.0394,27.0716,27.018,27.0394,35686.2305
2008-06-11 14:55:00,50.36,50.36,50.24,50.27,59364.829985411285,27.0394,27.0394,26.975,26.9911,59364.83
2008-06-11 15:00:00,50.27,50.33,50.24,50.26,42531.70239030412,26.9911,27.0233,26.975,26.9857,42531.7024
2008-06-11 15:05:00,50.26,50.3,50.23,50.29,52407.13724610032,26.9857,27.0072,26.9696,27.0018,52407.1372
2008-06-11 15:10:00,50.3,50.35,50.22,50.27,70025.81079564583,27.0072,27.0341,26.9643,26.9911,70025.8108
2008-06-11 15:15:00,50.25,50.3,50.2,50.21,73616.87801593536,26.9804,27.0072,26.9535,26.9589,73616.878
2008-06-11 15:20:00,50.21,50.25,50.17,50.2,80799.01245651442,26.9589,26.9804,26.9374,26.9535,80799.0125
2008-06-11 15:25:00,50.2,50.3,50.15,50.29,57905.95892716866,26.9535,27.0072,26.9267,27.0018,57905.9589
2008-06-11 15:30:00,50.29,50.34,50.2,50.28,76310.1784311525,27.0018,27.0287,26.9535,26.9965,76310.1784
2008-06-11 15:35:00,50.28,50.28,50.13,50.18,68342.4980361351,26.9965,26.9965,26.9159,26.9428,68342.498
2008-06-11 15:40:00,50.18,50.23,50.11,50.14,111771.9672315116,26.9428,26.9696,26.9052,26.9213,111771.9672
2008-06-11 15:45:00,50.15,50.17,50.09,50.14,114914.15104926495,26.9267,26.9374,26.8945,26.9213,114914.151
2008-06-11 15:50:00,50.13,50.2,50.09,50.17,135675.0084165638,26.9159,26.9535,26.8945,26.9374,135675.0084
2008-06-11 15:55:00,50.17,50.18,50.0,50.09,216922.9042756144,26.9374,26.9428,26.8461,26.8945,216922.9043
2008-06-12 09:30:00,50.24,51.26,50.24,51.02,152620.356862305,26.975,27.5227,26.975,27.3938,152620.3569
2008-06-12 09:35:00,51.05,51.33,50.9,51.33,122545.1688923802,27.4099,27.5602,27.3294,27.5602,122545.1689
2008-06-12 09:40:00,51.3,51.6,51.27,51.55,108742.00426439232,27.5441,27.7052,27.528,27.6784,108742.0043
2008-06-12 09:45:00,51.53,51.86,51.49,51.59,123555.15654808664,27.6676,27.8448,27.6462,27.6998,123555.1565
2008-06-12 09:50:00,51.58,51.76,51.43,51.76,90674.44731231064,27.6945,27.7911,27.6139,27.7911,90674.4473
2008-06-12 09:55:00,51.74,51.79,51.62,51.75,113343.05914038829,27.7804,27.8072,27.716,27.7858,113343.0591
2008-06-12 10:00:00,51.75,51.84,51.66,51.76,113567.50084165638,27.7858,27.8341,27.7374,27.7911,113567.5008
2008-06-12 10:05:00,51.75,51.79,51.67,51.7,92021.0975199192,27.7858,27.8072,27.7428,27.7589,92021.0975
2008-06-12 10:10:00,51.72,51.72,51.53,51.65,92694.42262372348,27.7696,27.7696,27.6676,27.7321,92694.4226
2008-06-12 10:15:00,51.66,51.66,51.52,51.63,65536.97677028392,27.7374,27.7374,27.6623,27.7213,65536.9768
2008-06-12 10:20:00,51.63,51.66,51.51,51.59,120412.97273033328,27.7213,27.7374,27.6569,27.6998,120412.9727
2008-06-12 10:25:00,51.58,51.67,51.51,51.63,141398.27179890024,27.6945,27.7428,27.6569,27.7213,141398.2718
2008-06-12 10:30:00,51.63,51.71,51.63,51.69,80125.68735271013,27.7213,27.7643,27.7213,27.7535,80125.6874
2008-06-12 10:35:00,51.69,51.81,51.62,51.78,74963.52822354394,27.7535,27.818,27.716,27.8019,74963.5282
2008-06-12 10:40:00,51.78,51.84,51.75,51.75,42756.14409157221,27.8019,27.8341,27.7858,27.7858,42756.1441
2008-06-12 10:45:00,51.76,51.83,51.7,51.79,56222.64616765795,27.7911,27.8287,27.7589,27.8072,56222.6462
2008-06-12 10:50:00,51.78,51.85,51.76,51.79,100549.88216810682,27.8019,27.8394,27.7911,27.8072,100549.8822
2008-06-12 10:55:00,51.79,51.98,51.78,51.98,60823.70104365391,27.8072,27.9092,27.8019,27.9092,60823.701
2008-06-12 11:00:00,51.98,52.04,51.94,52.04,106834.24980361352,27.9092,27.9415,27.8878,27.9415,106834.2498
2008-06-12 11:05:00,52.05,52.16,52.0,52.12,95612.16474020873,27.9468,28.0059,27.92,27.9844,95612.1647
2008-06-12 11:10:00,52.11,52.26,52.09,52.19,106946.47065424756,27.979,28.0596,27.9683,28.022,106946.4707
2008-06-12 11:15:00,52.18,52.2,52.07,52.12,100662.10301874088,28.0166,28.0274,27.9576,27.9844,100662.103
2008-06-12 11:20:00,52.12,52.33,52.11,52.27,170575.69296375266,27.9844,28.0972,27.979,28.065,170575.693
2008-06-12 11:25:00,52.27,52.34,52.23,52.3,173493.4350802379,28.065,28.1025,28.0435,28.0811,173493.4351
2008-06-12 11:30:00,52.3,52.36,52.25,52.27,58354.84232970486,28.0811,28.1133,28.0542,28.065,58354.8423
2008-06-12 11:35:00,52.27,52.27,52.17,52.21,45449.44450678936,28.065,28.065,28.0113,28.0327,45449.4445
2008-06-12 11:40:00,52.2,52.21,52.07,52.08,66434.7435753563,28.0274,28.0327,27.9576,27.9629,66434.7436
2008-06-12 11:45:00,52.08,52.11,52.0,52.02,35910.67220289529,27.9629,27.979,27.92,27.9307,35910.6722
2008-06-12 11:50:00,52.03,52.03,51.8,51.84,73616.87801593536,27.9361,27.9361,27.8126,27.8341,73616.878
2008-06-12 11:55:00,51.84,51.87,51.81,51.86,35910.67220289529,27.8341,27.8502,27.818,27.8448,35910.6722
2008-06-12 12:00:00,51.84,51.96,51.84,51.91,36583.99730669958,27.8341,27.8985,27.8341,27.8717,36583.9973
2008-06-12 12:05:00,51.92,52.08,51.92,52.07,91011.10986421276,27.877,27.9629,27.877,27.9576,91011.1099
2008-06-12 12:10:00,52.08,52.14,52.0,52.03,57457.07552463248,27.9629,27.9952,27.92,27.9361,57457.0755
2008-06-12 12:15:00,52.02,52.04,51.95,51.97,27157.445853439567,27.9307,27.9415,27.8931,27.9039,27157.4459
2008-06-12 12:20:00,51.98,52.01,51.94,52.01,26259.679048367187,27.9092,27.9254,27.8878,27.9254,26259.679
2008-06-12 12:25:00,52.01,52.09,52.01,52.09,48928.29087644485,27.9254,27.9683,27.9254,27.9683,48928.2909
2008-06-12 12:30:00,52.1,52.2,52.09,52.15,77095.72438559085,27.9737,28.0274,27.9683,28.0005,77095.7244
2008-06-12 12:35:00,52.15,52.19,52.08,52.12,31982.942430703624,28.0005,28.022,27.9629,27.9844,31982.9424
2008-06-12 12:40:00,52.12,52.21,52.08,52.15,25923.016496465043,27.9844,28.0327,27.9629,28.0005,25923.0165
2008-06-12 12:45:00,52.16,52.17,52.04,52.08,44215.01514981483,28.0059,28.0113,27.9415,27.9629,44215.0151
2008-06-12 12:50:00,52.08,52.08,51.97,52.02,60374.81764111772,27.9629,27.9629,27.9039,27.9307,60374.8176
2008-06-12 12:55:00,52.02,52.04,51.92,51.95,31646.27987880148,27.9307,27.9415,27.877,27.8931,31646.2799
2008-06-12 13:00:00,51.96,52.09,51.96,52.0,43766.13174727864,27.8985,27.9683,27.8985,27.92,43766.1317
2008-06-12 13:05:00,52.0,52.0,51.92,51.93,35686.2305016272,27.92,27.92,27.877,27.8824,35686.2305
2008-06-12 13:10:00,51.93,51.93,51.76,51.93,29962.967119290763,27.8824,27.8824,27.7911,27.8824,29962.9671
2008-06-12 13:15:00,51.93,51.94,51.77,51.78,25698.574795196942,27.8824,27.8878,27.7965,27.8019,25698.5748
2008-06-12 13:20:00,51.77,51.81,51.74,51.76,19975.31141286051,27.7965,27.818,27.7804,27.7911,19975.3114
2008-06-12 13:25:00,51.77,51.85,51.77,51.81,21209.74076983504,27.7965,27.8394,27.7965,27.818,21209.7408
2008-06-12 13:30:00,51.81,51.82,51.67,51.68,32656.26753450791,27.818,27.8233,27.7428,27.7482,32656.2675
2008-06-12 13:35:00,51.68,51.8,51.67,51.79,21770.84502300528,27.7482,27.8126,27.7428,27.8072,21770.845
2008-06-12 13:40:00,51.78,51.78,51.69,51.72,32768.48838514196,27.8019,27.8019,27.7535,27.7696,32768.4884
2008-06-12 13:45:00,51.71,51.74,51.59,51.59,38940.63517001459,27.7643,27.7804,27.6998,27.6998,38940.6352
2008-06-12 13:50:00,51.59,51.64,51.42,51.59,124901.8067556952,27.6998,27.7267,27.6086,27.6998,124901.8068
2008-06-12 13:55:00,51.59,51.61,51.51,51.58,55773.76276512176,27.6998,27.7106,27.6569,27.6945,55773.7628
2008-06-12 14:00:00,51.55,51.56,51.36,51.41,72158.00695769273,27.6784,27.6837,27.5764,27.6032,72158.007
2008-06-12 14:05:00,51.4,51.45,51.35,51.43,101335.42812254516,27.5978,27.6247,27.571,27.6139,101335.4281
2008-06-12 14:10:00,51.42,51.57,51.4,51.57,77993.49119066322,27.6086,27.6891,27.5978,27.6891,77993.4912
2008-06-12 14:15:00,51.57,51.72,51.56,51.64,59589.271686679385,27.6891,27.7696,27.6837,27.7267,59589.2717
2008-06-12 14:20:00,51.63,51.72,51.63,51.66,33329.5926383122,27.7213,27.7696,27.7213,27.7374,33329.5926
2008-06-12 14:25:00,51.67,51.71,51.52,51.53,43429.4691953765,27.7428,27.7643,27.6623,27.6676,43429.4692
2008-06-12 14:30:00,51.54,51.67,51.54,51.6,64975.87251711368,27.673,27.7428,27.673,27.7052,64975.8725
2008-06-12 14:35:00,51.6,51.63,51.42,51.45,61384.80529682415,27.7052,27.7213,27.6086,27.6247,61384.8053
2008-06-12 14:40:00,51.44,51.54,51.43,51.5,71596.9027045225,27.6193,27.673,27.6139,27.6515,71596.9027
2008-06-12 14:45:00,51.5,51.54,51.26,51.26,62282.57210189653,27.6515,27.673,27.5227,27.5227,62282.5721
2008-06-12 14:50:00,51.29,51.35,51.26,51.35,53978.229154976994,27.5388,27.571,27.5227,27.571,53978.2292
2008-06-12 14:55:00,51.33,51.5,51.33,51.49,50050.49938278532,27.5602,27.6515,27.5602,27.6462,50050.4994
2008-06-12 15:00:00,51.49,51.51,51.41,51.5,62507.01380316463,27.6462,27.6569,27.6032,27.6515,62507.0138
2008-06-12 15:05:00,51.49,51.54,51.45,51.51,52968.24149927056,27.6462,27.673,27.6247,27.6569,52968.2415
2008-06-12 15:10:00,51.51,51.58,51.43,51.44,65873.63932218606,27.6569,27.6945,27.6139,27.6193,65873.6393
2008-06-12 15:15:00,51.43,51.44,51.22,51.27,110200.87532263494,27.6139,27.6193,27.5012,27.528,110200.8753
2008-06-12 15:20:00,51.26,51.26,51.08,51.08,91123.33071484682,27.5227,27.5227,27.426,27.426,91123.3307
2008-06-12 15:25:00,51.09,51.1,50.93,51.02,85400.06733251037,27.4314,27.4368,27.3455,27.3938,85400.0673
2008-06-12 15:30:00,51.03,51.23,51.03,51.23,62843.67635506677,27.3992,27.5066,27.3992,27.5066,62843.6764
2008-06-12 15:35:00,51.23,51.29,51.18,51.26,85736.72988441252,27.5066,27.5388,27.4797,27.5227,85736.7299
2008-06-12 15:40:00,51.26,51.37,51.14,51.3,156996.97003703288,27.5227,27.5817,27.4582,27.5441,156996.97
2008-06-12 15:45:00,51.3,51.51,51.26,51.38,179553.36101447648,27.5441,27.6569,27.5227,27.5871,179553.361
2008-06-12 15:50:00,51.37,51.47,51.34,51.44,195152.05925260912,27.5817,27.6354,27.5656,27.6193,195152.0593
2008-06-12 15:55:00,51.45,51.74,51.44,51.74,320502.7494108405,27.6247,27.7804,27.6193,27.7804,320502.7494
2008-06-13 09:30:00,51.85,52.42,51.85,52.19,76197.95758051846,27.8394,28.1455,27.8394,28.022,76197.9576
2008-06-13 09:35:00,52.16,52.16,51.92,51.95,47581.64066883627,28.0059,28.0059,27.877,27.8931,47581.6407
2008-06-13 09:40:00,51.95,51.95,51.64,51.72,39165.07687128268,27.8931,27.8931,27.7267,27.7696,39165.0769
2008-06-13 09:45:00,51.7,51.76,51.61,51.68,78217.93289193131,27.7589,27.7911,27.7106,27.7482,78217.9329
2008-06-13 09:50:00,51.68,51.91,51.67,51.84,95163.28133767254,27.7482,27.8717,27.7428,27.8341,95163.2813
2008-06-13 09:55:00,51.84,52.21,51.8,52.1,193693.1881943665,27.8341,28.0327,27.8126,27.9737,193693.1882
2008-06-13 10:00:00,52.1,52.43,52.08,52.43,118954.10167209066,27.9737,28.1509,27.9629,28.1509,118954.1017
2008-06-13 10:05:00,52.42,52.62,52.37,52.49,95948.82729211087,28.1455,28.2529,28.1186,28.1831,95948.8273
2008-06-13 10:10:00,52.49,52.62,52.45,52.51,94602.1770845023,28.1831,28.2529,28.1616,28.1938,94602.1771
2008-06-13 10:15:00,52.51,52.74,52.51,52.66,95163.28133767254,28.1938,28.3173,28.1938,28.2744,95163.2813
2008-06-13 10:20:00,52.66,52.73,52.47,52.54,81584.55841095276,28.2744,28.3119,28.1723,28.2099,81584.5584
2008-06-13 10:25:00,52.54,52.66,52.49,52.51,67556.95208169677,28.2099,28.2744,28.1831,28.1938,67556.9521
2008-06-13 10:30:00,52.51,52.59,52.34,52.35,113118.61743912018,28.1938,28.2368,28.1025,28.1079,113118.6174
2008-06-13 10:35:00,52.35,52.37,52.19,52.22,50499.38278532151,28.1079,28.1186,28.022,28.0381,50499.3828
2008-06-13 10:40:00,52.19,52.24,52.13,52.22,53641.56660307485,28.022,28.0488,27.9898,28.0381,53641.5666
2008-06-13 10:45:00,52.22,52.4,52.19,52.38,69240.26484120749,28.0381,28.1348,28.022,28.124,69240.2648
2008-06-13 10:50:00,52.38,52.41,52.25,52.27,83716.75457299966,28.124,28.1401,28.0542,28.065,83716.7546
2008-06-13 10:55:00,52.27,52.38,52.08,52.38,86971.15924138704,28.065,28.124,27.9629,28.124,86971.1592
2008-06-13 11:00:00,52.39,52.47,52.3,52.38,117383.009763214,28.1294,28.1723,28.0811,28.124,117383.0098
2008-06-13 11:05:00,52.38,52.41,52.26,52.33,64751.43081584558,28.124,28.1401,28.0596,28.0972,64751.4308
2008-06-13 11:10:00,52.33,52.49,52.31,52.46,57569.29637526653,28.0972,28.1831,28.0864,28.167,57569.2964
2008-06-13 11:15:00,52.45,52.49,52.34,52.49,59477.05083604533,28.1616,28.1831,28.1025,28.1831,59477.0508
2008-06-13 11:20:00,52.48,52.57,52.44,52.57,113791.94254292447,28.1777,28.226,28.1562,28.226,113791.9425
2008-06-13 11:25:00,52.57,52.57,52.48,52.55,55324.87936258557,28.226,28.226,28.1777,28.2153,55324.8794
2008-06-13 11:30:00,52.55,52.61,52.52,52.54,91235.55156548086,28.2153,28.2475,28.1992,28.2099,91235.5516
2008-06-13 11:35:00,52.54,52.61,52.52,52.56,75300.19077544607,28.2099,28.2475,28.1992,28.2207,75300.1908
2008-06-13 11:40:00,52.57,52.6,52.54,52.58,36359.55560543149,28.226,28.2421,28.2099,28.2314,36359.5556
2008-06-13 11:45:00,52.58,52.6,52.53,52.54,60150.37593984962,28.2314,28.2421,28.2046,28.2099,60150.3759
2008-06-13 11:50:00,52.54,52.61,52.53,52.57,90225.56390977444,28.2099,28.2475,28.2046,28.226,90225.5639
2008-06-13 11:55:00,52.57,52.59,52.54,52.54,69576.92739310964,28.226,28.2368,28.2099,28.2099,69576.9274
2008-06-13 12:00:00,52.54,52.62,52.26,52.57,58242.62147907081,28.2099,28.2529,28.0596,28.226,58242.6215
2008-06-13 12:05:00,52.57,52.6,52.56,52.58,24913.02884075861,28.226,28.2421,28.2207,28.2314,24913.0288
2008-06-13 12:10:00,52.58,52.62,52.56,52.57,30972.9547749972,28.2314,28.2529,28.2207,28.226,30972.9548
2008-06-13 12:15:00,52.57,52.61,52.56,52.57,45561.66535742341,28.226,28.2475,28.2207,28.226,45561.6654
2008-06-13 12:20:00,52.57,52.58,52.54,52.57,119851.86847716304,28.226,28.2314,28.2099,28.226,119851.8685
2008-06-13 12:25:00,52.57,52.61,52.55,52.57,28055.21265851195,28.226,28.2475,28.2153,28.226,28055.2127
2008-06-13 12:30:00,52.57,52.63,52.57,52.61,29065.20031421838,28.226,28.2582,28.226,28.2475,29065.2003
2008-06-13 12:35:00,52.62,52.65,52.5,52.51,51621.59129166199,28.2529,28.269,28.1884,28.1938,51621.5913
2008-06-13 12:40:00,52.51,52.61,52.5,52.52,160251.37470542025,28.1938,28.2475,28.1884,28.1992,160251.3747
2008-06-13 12:45:00,52.54,52.57,52.48,52.52,91235.55156548086,28.2099,28.226,28.1777,28.1992,91235.5516
2008-06-13 12:50:00,52.52,52.58,52.48,52.57,126136.23611266972,28.1992,28.2314,28.1777,28.226,126136.2361
2008-06-13 12:55:00,52.57,52.58,52.53,52.55,54427.11255751318,28.226,28.2314,28.2046,28.2153,54427.1126
2008-06-13 13:00:00,52.55,52.57,52.45,52.54,132083.94119627427,28.2153,28.226,28.1616,28.2099,132083.9412
2008-06-13 13:05:00,52.55,52.59,52.47,52.56,183256.64908540004,28.2153,28.2368,28.1723,28.2207,183256.6491
2008-06-13 13:10:00,52.56,52.68,52.56,52.66,67781.39378296486,28.2207,28.2851,28.2207,28.2744,67781.3938
2008-06-13 13:15:00,52.67,52.67,52.57,52.58,38379.53091684435,28.2797,28.2797,28.226,28.2314,38379.5309
2008-06-13 13:20:00,52.59,52.66,52.55,52.61,58018.17977780271,28.2368,28.2744,28.2153,28.2475,58018.1798
2008-06-13 13:25:00,52.61,52.66,52.56,52.57,28055.21265851195,28.2475,28.2744,28.2207,28.226,28055.2127
2008-06-13 13:30:00,52.57,52.62,52.51,52.61,95275.50218830658,28.226,28.2529,28.1938,28.2475,95275.5022
2008-06-13 13:35:00,52.6,52.63,52.51,52.56,82818.98776792728,28.2421,28.2582,28.1938,28.2207,82818.9878
2008-06-13 13:40:00,52.57,52.6,52.54,52.56,75300.19077544607,28.226,28.2421,28.2099,28.2207,75300.1908
2008-06-13 13:45:00,52.56,52.66,52.53,52.65,68342.4980361351,28.2207,28.2744,28.2046,28.269,68342.498
2008-06-13 13:50:00,52.63,52.66,52.57,52.63,60374.81764111772,28.2582,28.2744,28.226,28.2582,60374.8176
2008-06-13 13:55:00,52.63,52.66,52.6,52.61,38716.19346874649,28.2582,28.2744,28.2421,28.2475,38716.1935
2008-06-13 14:00:00,52.6,52.63,52.54,52.55,96846.59409718325,28.2421,28.2582,28.2099,28.2153,96846.5941
2008-06-13 14:05:00,52.55,52.58,52.41,52.43,119627.42677589496,28.2153,28.2314,28.1401,28.1509,119627.4268
2008-06-13 14:10:00,52.44,52.54,52.41,52.53,133542.81225451687,28.1562,28.2099,28.1401,28.2046,133542.8123
2008-06-13 14:15:00,52.52,52.66,52.5,52.59,58803.72573224104,28.1992,28.2744,28.1884,28.2368,58803.7257
2008-06-13 14:20:00,52.6,52.62,52.46,52.53,44327.23600044888,28.2421,28.2529,28.167,28.2046,44327.236
2008-06-13 14:25:00,52.54,52.6,52.48,52.57,72270.22780832679,28.2099,28.2421,28.1777,28.226,72270.2278
2008-06-13 14:30:00,52.57,52.62,52.51,52.59,80125.68735271013,28.226,28.2529,28.1938,28.2368,80125.6874
2008-06-13 14:35:00,52.59,52.61,52.56,52.59,44663.89855235103,28.2368,28.2475,28.2207,28.2368,44663.8986
2008-06-13 14:40:00,52.58,52.74,52.57,52.71,75524.63247671416,28.2314,28.3173,28.226,28.3012,75524.6325
2008-06-13 14:45:00,52.73,52.8,52.7,52.76,80013.46650207609,28.3119,28.3495,28.2958,28.328,80013.4665
2008-06-13 14:50:00,52.78,52.89,52.75,52.88,151498.14835596454,28.3388,28.3978,28.3227,28.3925,151498.1484
2008-06-13 14:55:00,52.87,52.92,52.81,52.9,68679.16058803725,28.3871,28.414,28.3549,28.4032,68679.1606
2008-06-13 15:00:00,52.88,52.94,52.84,52.93,114801.9301986309,28.3925,28.4247,28.371,28.4193,114801.9302
2008-06-13 15:05:00,52.92,52.99,52.92,52.94,92245.5392211873,28.414,28.4515,28.414,28.4247,92245.5392
2008-06-13 15:10:00,52.94,53.09,52.92,53.08,130737.29098866569,28.4247,28.5052,28.414,28.4999,130737.291
2008-06-13 15:15:00,53.08,53.1,53.0,53.05,149590.39389518573,28.4999,28.5106,28.4569,28.4838,149590.3939
2008-06-13 15:20:00,53.04,53.18,53.03,53.15,103130.96173268992,28.4784,28.5536,28.473,28.5374,103130.9617
2008-06-13 15:25:00,53.15,53.15,53.03,53.04,98305.46515542587,28.5374,28.5374,28.473,28.4784,98305.4652
2008-06-13 15:30:00,53.04,53.09,52.89,52.9,125238.46930759736,28.4784,28.5052,28.3978,28.4032,125238.4693
2008-06-13 15:35:00,52.9,52.98,52.82,52.97,135001.6833127595,28.4032,28.4462,28.3603,28.4408,135001.6833
2008-06-13 15:40:00,52.97,53.07,52.97,53.0,118505.21826955448,28.4408,28.4945,28.4408,28.4569,118505.2183
2008-06-13 15:45:00,53.01,53.18,53.0,53.16,189877.6792728089,28.4623,28.5536,28.4569,28.5428,189877.6793
2008-06-13 15:50:00,53.16,53.24,53.16,53.24,188755.4707664684,28.5428,28.5858,28.5428,28.5858,188755.4708
2008-06-13 15:55:00,53.23,53.36,53.22,53.36,248793.625855684,28.5804,28.6502,28.575,28.6502,248793.6259
2008-06-16 09:30:00,52.82,52.83,51.71,52.7,79676.80395017394,28.3603,28.3656,27.7643,28.2958,79676.804
2008-06-16 09:35:00,52.64,52.9,52.62,52.9,76310.1784311525,28.2636,28.4032,28.2529,28.4032,76310.1784
2008-06-16 09:40:00,52.84,52.94,52.67,52.84,87307.82179328919,28.371,28.4247,28.2797,28.371,87307.8218
2008-06-16 09:45:00,52.83,52.9,52.72,52.77,57793.73807653462,28.3656,28.4032,28.3066,28.3334,57793.7381
2008-06-16 09:50:00,52.74,52.8,52.63,52.78,75636.85332734822,28.3173,28.3495,28.2582,28.3388,75636.8533
2008-06-16 09:55:00,52.77,52.9,52.68,52.81,88878.91370216585,28.3334,28.4032,28.2851,28.3549,88878.9137
2008-06-16 10:00:00,52.81,52.89,52.7,52.76,58242.62147907081,28.3549,28.3978,28.2958,28.328,58242.6215
2008-06-16 10:05:00,52.76,52.79,52.61,52.74,105038.71619346876,28.328,28.3442,28.2475,28.3173,105038.7162
2008-06-16 10:10:00,52.74,52.85,52.66,52.82,65424.75591964987,28.3173,28.3764,28.2744,28.3603,65424.7559
2008-06-16 10:15:00,52.82,52.87,52.75,52.84,66546.96442599034,28.3603,28.3871,28.3227,28.371,66546.9644
2008-06-16 10:20:00,52.85,52.88,52.67,52.69,43092.80664347435,28.3764,28.3925,28.2797,28.2905,43092.8066
2008-06-16 10:25:00,52.68,52.77,52.64,52.77,47357.19896756817,28.2851,28.3334,28.2636,28.3334,47357.199
2008-06-16 10:30:00,52.76,52.76,52.61,52.68,64302.54741330939,28.328,28.328,28.2475,28.2851,64302.5474
2008-06-16 10:35:00,52.67,52.72,52.62,52.66,54314.891706879134,28.2797,28.3066,28.2529,28.2744,54314.8917
2008-06-16 10:40:00,52.68,52.76,52.68,52.71,28504.09606104814,28.2851,28.328,28.2851,28.3012,28504.0961
2008-06-16 10:45:00,52.7,52.76,52.61,52.76,36808.43900796768,28.2958,28.328,28.2475,28.328,36808.439
2008-06-16 10:50:00,52.77,52.87,52.74,52.77,47581.64066883627,28.3334,28.3871,28.3173,28.3334,47581.6407
2008-06-16 10:55:00,52.77,52.82,52.68,52.81,40848.3896307934,28.3334,28.3603,28.2851,28.3549,40848.3896
2008-06-16 11:00:00,52.81,52.82,52.61,52.65,68118.05633486701,28.3549,28.3603,28.2475,28.269,68118.0563
2008-06-16 11:05:00,52.65,52.74,52.63,52.67,47806.08237010436,28.269,28.3173,28.2582,28.2797,47806.0824
2008-06-16 11:10:00,52.66,52.67,52.54,52.54,80462.34990461227,28.2744,28.2797,28.2099,28.2099,80462.3499
2008-06-16 11:15:00,52.54,52.62,52.4,52.41,104814.27449220064,28.2099,28.2529,28.1348,28.1401,104814.2745
2008-06-16 11:20:00,52.41,52.43,52.21,52.26,154864.77387498596,28.1401,28.1509,28.0327,28.0596,154864.7739
2008-06-16 11:25:00,52.27,52.41,52.21,52.33,84726.74222870609,28.065,28.1401,28.0327,28.0972,84726.7422
2008-06-16 11:30:00,52.33,52.47,52.33,52.45,62843.67635506677,28.0972,28.1723,28.0972,28.1616,62843.6764
2008-06-16 11:35:00,52.43,52.49,52.33,52.46,71148.0193019863,28.1509,28.1831,28.0972,28.167,71148.0193
2008-06-16 11:40:00,52.45,52.45,52.33,52.37,54651.55425878128,28.1616,28.1616,28.0972,28.1186,54651.5543
2008-06-16 11:45:00,52.36,52.36,52.28,52.32,99427.67366176636,28.1133,28.1133,28.0703,28.0918,99427.6737
2008-06-16 11:50:00,52.31,52.35,52.26,52.27,100437.66131747278,28.0864,28.1079,28.0596,28.065,100437.6613
2008-06-16 11:55:00,52.27,52.31,52.25,52.28,47806.08237010436,28.065,28.0864,28.0542,28.0703,47806.0824
2008-06-16 12:00:00,52.29,52.31,52.17,52.2,68679.16058803725,28.0757,28.0864,28.0113,28.0274,68679.1606
2008-06-16 12:05:00,52.21,52.22,52.14,52.16,75412.41162608012,28.0327,28.0381,27.9952,28.0059,75412.4116
2008-06-16 12:10:00,52.16,52.24,52.13,52.22,70586.91504881607,28.0059,28.0488,27.9898,28.0381,70586.915
2008-06-16 12:15:00,52.21,52.24,52.14,52.16,77769.04948939513,28.0327,28.0488,27.9952,28.0059,77769.0495
2008-06-16 12:20:00,52.16,52.22,52.14,52.15,82257.88351475704,28.0059,28.0381,27.9952,28.0005,82257.8835
2008-06-16 12:25:00,52.14,52.23,52.13,52.18,77432.38693749298,27.9952,28.0435,27.9898,28.0166,77432.3869
2008-06-16 12:30:00,52.16,52.19,52.16,52.16,52070.47469419818,28.0059,28.022,28.0059,28.0059,52070.4747
2008-06-16 12:35:00,52.16,52.18,52.11,52.13,58803.72573224104,28.0059,28.0166,27.979,27.9898,58803.7257
2008-06-16 12:40:00,52.13,52.16,52.06,52.06,60487.038491751766,27.9898,28.0059,27.9522,27.9522,60487.0385
2008-06-16 12:45:00,52.07,52.14,52.05,52.14,51060.48703849175,27.9576,27.9952,27.9468,27.9952,51060.487
2008-06-16 12:50:00,52.14,52.3,52.13,52.25,59813.71338794748,27.9952,28.0811,27.9898,28.0542,59813.7134
2008-06-16 12:55:00,52.25,52.25,52.13,52.13,39165.07687128268,28.0542,28.0542,27.9898,27.9898,39165.0769
2008-06-16 13:00:00,52.14,52.14,52.09,52.1,34900.68454718887,27.9952,27.9952,27.9683,27.9737,34900.6845
2008-06-16 13:05:00,52.11,52.11,51.97,51.98,62282.57210189653,27.979,27.979,27.9039,27.9092,62282.5721
2008-06-16 13:10:00,51.97,52.05,51.91,52.04,62394.79295253057,27.9039,27.9468,27.8717,27.9415,62394.793
2008-06-16 13:15:00,52.04,52.13,52.01,52.11,57344.85467399842,27.9415,27.9898,27.9254,27.979,57344.8547
2008-06-16 13:20:00,52.11,52.17,52.08,52.1,42082.818987767925,27.979,28.0113,27.9629,27.9737,42082.819
2008-06-16 13:25:00,52.11,52.34,52.09,52.34,61384.80529682415,27.979,28.1025,27.9683,28.1025,61384.8053
2008-06-16 13:30:00,52.33,52.4,52.24,52.36,38940.63517001459,28.0972,28.1348,28.0488,28.1133,38940.6352
2008-06-16 13:35:00,52.36,52.47,52.36,52.47,36920.65985860173,28.1133,28.1723,28.1133,28.1723,36920.6599
2008-06-16 13:40:00,52.45,52.57,52.44,52.45,61272.5844461901,28.1616,28.226,28.1562,28.1616,61272.5844
2008-06-16 13:45:00,52.44,52.47,52.35,52.44,45000.56110425317,28.1562,28.1723,28.1079,28.1562,45000.5611
2008-06-16 13:50:00,52.44,52.48,52.36,52.39,23229.71608124789,28.1562,28.1777,28.1133,28.1294,23229.7161
2008-06-16 13:55:00,52.38,52.48,52.36,52.43,44327.23600044888,28.124,28.1777,28.1133,28.1509,44327.236
2008-06-16 14:00:00,52.43,52.56,52.41,52.47,68679.16058803725,28.1509,28.2207,28.1401,28.1723,68679.1606
2008-06-16 14:05:00,52.44,52.5,52.36,52.39,49040.51172707889,28.1562,28.1884,28.1133,28.1294,49040.5117
2008-06-16 14:10:00,52.39,52.44,52.33,52.34,34002.917742116486,28.1294,28.1562,28.0972,28.1025,34002.9177
2008-06-16 14:15:00,52.35,52.42,52.33,52.41,39277.29772191673,28.1079,28.1455,28.0972,28.1401,39277.2977
2008-06-16 14:20:00,52.41,52.46,52.38,52.4,44327.23600044888,28.1401,28.167,28.124,28.1348,44327.236
2008-06-16 14:25:00,52.39,52.45,52.3,52.31,50387.161934687465,28.1294,28.1616,28.0811,28.0864,50387.1619
2008-06-16 14:30:00,52.31,52.37,52.31,52.35,23790.82033441813,28.0864,28.1186,28.0864,28.1079,23790.8203
2008-06-16 14:35:00,52.35,52.41,52.33,52.36,35574.00965099315,28.1079,28.1401,28.0972,28.1133,35574.0097
2008-06-16 14:40:00,52.36,52.44,52.36,52.39,29850.74626865672,28.1133,28.1562,28.1133,28.1294,29850.7463
2008-06-16 14:45:00,52.39,52.43,52.38,52.38,35237.34709909101,28.1294,28.1509,28.124,28.124,35237.3471
2008-06-16 14:50:00,52.38,52.43,52.37,52.42,43653.91089664459,28.124,28.1509,28.1186,28.1455,43653.9109
2008-06-16 14:55:00,52.42,52.45,52.41,52.41,37818.42666367411,28.1455,28.1616,28.1401,28.1401,37818.4267
2008-06-16 15:00:00,52.41,52.47,52.39,52.45,59701.49253731343,28.1401,28.1723,28.1294,28.1616,59701.4925
2008-06-16 15:05:00,52.44,52.46,52.37,52.42,39950.62282572102,28.1562,28.167,28.1186,28.1455,39950.6228
2008-06-16 15:10:00,52.43,52.49,52.41,52.48,36920.65985860173,28.1509,28.1831,28.1401,28.1777,36920.6599
2008-06-16 15:15:00,52.47,52.57,52.41,52.43,120637.41443160138,28.1723,28.226,28.1401,28.1509,120637.4144
2008-06-16 15:20:00,52.43,52.44,52.35,52.41,74626.86567164179,28.1509,28.1562,28.1079,28.1401,74626.8657
2008-06-16 15:25:00,52.4,52.43,52.35,52.38,38716.19346874649,28.1348,28.1509,28.1079,28.124,38716.1935
2008-06-16 15:30:00,52.38,52.43,52.33,52.35,66659.1852766244,28.124,28.1509,28.0972,28.1079,66659.1853
2008-06-16 15:35:00,52.36,52.41,52.3,52.32,85287.84648187633,28.1133,28.1401,28.0811,28.0918,85287.8465
2008-06-16 15:40:00,52.32,52.47,52.32,52.43,95499.94388957469,28.0918,28.1723,28.0918,28.1509,95499.9439
2008-06-16 15:45:00,52.42,52.53,52.4,52.48,117046.34721131186,28.1455,28.2046,28.1348,28.1777,117046.3472
2008-06-16 15:50:00,52.48,52.59,52.48,52.58,146448.2100774324,28.1777,28.2368,28.1777,28.2314,146448.2101
2008-06-16 15:55:00,52.58,52.6,52.49,52.57,153630.34451801144,28.2314,28.2421,28.1831,28.226,153630.3445
2008-06-17 09:30:00,52.69,52.91,52.53,52.75,89552.23880597015,28.2905,28.4086,28.2046,28.3227,89552.2388
2008-06-17 09:35:00,52.78,52.91,52.47,52.49,57120.41297273033,28.3388,28.4086,28.1723,28.1831,57120.413
2008-06-17 09:40:00,52.53,52.62,52.19,52.28,56559.30871956009,28.2046,28.2529,28.022,28.0703,56559.3087
2008-06-17 09:45:00,52.31,52.38,52.15,52.27,32319.604982605768,28.0864,28.124,28.0005,28.065,32319.605
2008-06-17 09:50:00,52.31,52.39,52.27,52.34,57681.51722590057,28.0864,28.1294,28.065,28.1025,57681.5172
2008-06-17 09:55:00,52.34,52.38,52.17,52.17,101896.5323757154,28.1025,28.124,28.0113,28.0113,101896.5324
2008-06-17 10:00:00,52.18,52.29,52.09,52.22,102233.19492761754,28.0166,28.0757,27.9683,28.0381,102233.1949
2008-06-17 10:05:00,52.22,52.29,52.02,52.04,52968.24149927056,28.0381,28.0757,27.9307,27.9415,52968.2415
2008-06-17 10:10:00,52.05,52.25,52.03,52.17,44888.34025361912,27.9468,28.0542,27.9361,28.0113,44888.3403
2008-06-17 10:15:00,52.18,52.29,52.14,52.24,29065.20031421838,28.0166,28.0757,27.9952,28.0488,29065.2003
2008-06-17 10:20:00,52.23,52.25,51.99,52.0,43429.4691953765,28.0435,28.0542,27.9146,27.92,43429.4692
2008-06-17 10:25:00,52.0,52.04,51.86,52.0,67556.95208169677,27.92,27.9415,27.8448,27.92,67556.9521
2008-06-17 10:30:00,51.98,52.1,51.94,52.1,46122.76961059365,27.9092,27.9737,27.8878,27.9737,46122.7696
2008-06-17 10:35:00,52.13,52.25,52.11,52.2,38603.97261811244,27.9898,28.0542,27.979,28.0274,38603.9726
2008-06-17 10:40:00,52.23,52.25,52.08,52.11,21658.624172371223,28.0435,28.0542,27.9629,27.979,21658.6242
2008-06-17 10:45:00,52.15,52.16,51.96,52.07,31982.942430703624,28.0005,28.0059,27.8985,27.9576,31982.9424
2008-06-17 10:50:00,52.07,52.13,51.99,52.02,27157.445853439567,27.9576,27.9898,27.9146,27.9307,27157.4459
2008-06-17 10:55:00,52.04,52.19,52.04,52.13,25361.9122432948,27.9415,28.022,27.9415,27.9898,25361.9122
2008-06-17 11:00:00,52.13,52.26,52.13,52.23,19414.207159690268,27.9898,28.0596,27.9898,28.0435,19414.2072
2008-06-17 11:05:00,52.24,52.34,52.23,52.3,42643.923240938166,28.0488,28.1025,28.0435,28.0811,42643.9232
2008-06-17 11:10:00,52.3,52.34,52.29,52.33,25810.795645831,28.0811,28.1025,28.0757,28.0972,25810.7956
2008-06-17 11:15:00,52.33,52.34,52.18,52.24,100213.21961620467,28.0972,28.1025,28.0166,28.0488,100213.2196
2008-06-17 11:20:00,52.24,52.24,51.98,52.0,89664.45965660419,28.0488,28.0488,27.9092,27.92,89664.4597
2008-06-17 11:25:00,52.0,52.0,51.81,51.9,82818.98776792728,27.92,27.92,27.818,27.8663,82818.9878
2008-06-17 11:30:00,51.92,51.94,51.78,51.81,50162.72023341936,27.877,27.8878,27.8019,27.818,50162.7202
2008-06-17 11:35:00,51.81,51.88,51.73,51.84,39613.96027381888,27.818,27.8556,27.775,27.8341,39613.9603
2008-06-17 11:40:00,51.83,51.97,51.82,51.84,38603.97261811244,27.8287,27.9039,27.8233,27.8341,38603.9726
2008-06-17 11:45:00,51.82,51.94,51.8,51.87,29738.525418022666,27.8233,27.8878,27.8126,27.8502,29738.5254
2008-06-17 11:50:00,51.86,51.97,51.83,51.83,31534.05902816743,27.8448,27.9039,27.8287,27.8287,31534.059
2008-06-17 11:55:00,51.83,51.85,51.7,51.76,36471.776456065534,27.8287,27.8394,27.7589,27.7911,36471.7765
2008-06-17 12:00:00,51.74,51.81,51.7,51.81,31085.17562563124,27.7804,27.818,27.7589,27.818,31085.1756
2008-06-17 12:05:00,51.81,51.84,51.74,51.76,101447.6489731792,27.818,27.8341,27.7804,27.7911,101447.649
2008-06-17 12:10:00,51.75,51.83,51.68,51.81,35798.45135226125,27.7858,27.8287,27.7482,27.818,35798.4514
2008-06-17 12:15:00,51.83,51.83,51.74,51.79,30187.40882055886,27.8287,27.8287,27.7804,27.8072,30187.4088
2008-06-17 12:20:00,51.82,51.84,51.74,51.77,27269.666704073614,27.8233,27.8341,27.7804,27.7965,27269.6667
2008-06-17 12:25:00,51.78,51.83,51.62,51.66,50162.72023341936,27.8019,27.8287,27.716,27.7374,50162.7202
2008-06-17 12:30:00,51.66,51.75,51.61,51.61,30299.629671192903,27.7374,27.7858,27.7106,27.7106,30299.6297
2008-06-17 12:35:00,51.59,51.65,51.53,51.65,33105.1509370441,27.6998,27.7321,27.6676,27.7321,33105.1509
2008-06-17 12:40:00,51.66,51.71,51.63,51.69,27718.550106609808,27.7374,27.7643,27.7213,27.7535,27718.5501
2008-06-17 12:45:00,51.69,51.8,51.69,51.78,30299.629671192903,27.7535,27.8126,27.7535,27.8019,30299.6297
2008-06-17 12:50:00,51.78,51.79,51.66,51.76,19750.86971159241,27.8019,27.8072,27.7374,27.7911,19750.8697
2008-06-17 12:55:00,51.76,51.78,51.72,51.76,17282.01099764336,27.7911,27.8019,27.7696,27.7911,17282.011
2008-06-17 13:00:00,51.76,51.77,51.67,51.69,24464.145438222426,27.7911,27.7965,27.7428,27.7535,24464.1454
2008-06-17 13:05:00,51.68,51.83,51.65,51.83,21770.84502300528,27.7482,27.8287,27.7321,27.8287,21770.845
2008-06-17 13:10:00,51.83,51.86,51.76,51.84,26371.89989900124,27.8287,27.8448,27.7911,27.8341,26371.8999
2008-06-17 13:15:00,51.84,51.91,51.73,51.74,148580.40623947929,27.8341,27.8717,27.775,27.7804,148580.4062
2008-06-17 13:20:00,51.74,51.84,51.71,51.82,25137.470542026706,27.7804,27.8341,27.7643,27.8233,25137.4705
2008-06-17 13:25:00,51.82,51.88,51.75,51.78,13017.618673549545,27.8233,27.8556,27.7858,27.8019,13017.6187
2008-06-17 13:30:00,51.78,51.85,51.76,51.78,17618.673549545503,27.8019,27.8394,27.7911,27.8019,17618.6735
2008-06-17 13:35:00,51.8,51.91,51.8,51.86,15262.035686230502,27.8126,27.8717,27.8126,27.8448,15262.0357
2008-06-17 13:40:00,51.87,51.91,51.74,51.76,16384.24419257098,27.8502,27.8717,27.7804,27.7911,16384.2442
2008-06-17 13:45:00,51.75,51.81,51.73,51.8,30860.733924363147,27.7858,27.818,27.775,27.8126,30860.7339
2008-06-17 13:50:00,51.78,51.84,51.78,51.84,12007.631017843114,27.8019,27.8341,27.8019,27.8341,12007.631
2008-06-17 13:55:00,51.83,51.89,51.8,51.87,12680.9561216474,27.8287,27.8609,27.8126,27.8502,12680.9561
2008-06-17 14:00:00,51.89,51.91,51.84,51.86,16384.24419257098,27.8609,27.8717,27.8341,27.8448,16384.2442
2008-06-17 14:05:00,51.85,51.89,51.72,51.77,32880.709235776005,27.8394,27.8609,27.7696,27.7965,32880.7092
2008-06-17 14:10:00,51.77,51.81,51.75,51.76,14588.710582426214,27.7965,27.818,27.7858,27.7911,14588.7106
2008-06-17 14:15:00,51.74,51.86,51.74,51.76,42307.26068903602,27.7804,27.8448,27.7804,27.7911,42307.2607
2008-06-17 14:20:00,51.76,51.82,51.72,51.72,18853.10290652003,27.7911,27.8233,27.7696,27.7696,18853.1029
2008-06-17 14:25:00,51.71,51.73,51.63,51.67,52519.35809673437,27.7643,27.775,27.7213,27.7428,52519.3581
2008-06-17 14:30:00,51.67,51.72,51.64,51.68,23005.2743799798,27.7428,27.7696,27.7267,27.7482,23005.2744
2008-06-17 14:35:00,51.68,51.68,51.59,51.61,23229.71608124789,27.7482,27.7482,27.6998,27.7106,23229.7161
2008-06-17 14:40:00,51.59,51.66,51.56,51.61,21995.28672427337,27.6998,27.7374,27.6837,27.7106,21995.2867
2008-06-17 14:45:00,51.61,51.65,51.58,51.63,22107.507574907417,27.7106,27.7321,27.6945,27.7213,22107.5076
2008-06-17 14:50:00,51.61,51.63,51.57,51.58,25586.3539445629,27.7106,27.7213,27.6891,27.6945,25586.3539
2008-06-17 14:55:00,51.59,51.74,51.59,51.62,33778.476040848385,27.6998,27.7804,27.6998,27.716,33778.476
2008-06-17 15:00:00,51.62,51.66,51.51,51.52,68005.83548423297,27.716,27.7374,27.6569,27.6623,68005.8355
2008-06-17 15:05:00,51.53,51.59,51.51,51.51,62170.35125126248,27.6676,27.6998,27.6569,27.6569,62170.3513
2008-06-17 15:10:00,51.51,51.66,51.51,51.62,54202.67085624509,27.6569,27.7374,27.6569,27.716,54202.6709
2008-06-17 15:15:00,51.6,51.61,51.42,51.43,79003.47884636965,27.7052,27.7106,27.6086,27.6139,79003.4788
2008-06-17 15:20:00,51.42,51.5,51.42,51.46,50723.824486589605,27.6086,27.6515,27.6086,27.63,50723.8245
2008-06-17 15:25:00,51.44,51.49,51.42,51.44,73953.5405678375,27.6193,27.6462,27.6086,27.6193,73953.5406
2008-06-17 15:30:00,51.46,51.51,51.42,51.46,82931.20861856133,27.63,27.6569,27.6086,27.63,82931.2086
2008-06-17 15:35:00,51.46,51.48,51.4,51.4,119627.42677589496,27.63,27.6408,27.5978,27.5978,119627.4268
2008-06-17 15:40:00,51.4,51.44,51.23,51.23,115250.81360116709,27.5978,27.6193,27.5066,27.5066,115250.8136
2008-06-17 15:45:00,51.24,51.35,51.2,51.29,137021.65862417236,27.5119,27.571,27.4904,27.5388,137021.6586
2008-06-17 15:50:00,51.29,51.32,51.23,51.24,121871.8437885759,27.5388,27.5549,27.5066,27.5119,121871.8438
2008-06-17 15:55:00,51.23,51.24,51.1,51.12,191336.5503310515,27.5066,27.5119,27.4368,27.4475,191336.5503
2008-06-18 09:30:00,50.79,50.91,50.53,50.54,105263.15789473684,27.2703,27.3347,27.1307,27.1361,105263.1579
2008-06-18 09:35:00,50.56,51.1,50.55,51.04,96734.3732465492,27.1468,27.4368,27.1414,27.4045,96734.3732
2008-06-18 09:40:00,51.05,51.24,50.86,51.22,122657.38974301424,27.4099,27.5119,27.3079,27.5012,122657.3897
2008-06-18 09:45:00,51.22,51.28,51.09,51.12,87307.82179328919,27.5012,27.5334,27.4314,27.4475,87307.8218
2008-06-18 09:50:00,51.12,51.17,50.97,50.99,85961.17158568061,27.4475,27.4743,27.367,27.3777,85961.1716
2008-06-18 09:55:00,50.98,50.99,50.87,50.9,82145.662664123,27.3723,27.3777,27.3133,27.3294,82145.6627
2008-06-18 10:00:00,50.9,51.11,50.86,51.07,104028.7285377623,27.3294,27.4421,27.3079,27.4206,104028.7285
2008-06-18 10:05:00,51.1,51.13,51.02,51.08,31421.838177533384,27.4368,27.4529,27.3938,27.426,31421.8382
2008-06-18 10:10:00,51.07,51.12,50.94,50.97,46459.43216249579,27.4206,27.4475,27.3508,27.367,46459.4322
2008-06-18 10:15:00,50.97,51.09,50.94,50.96,102120.9740769835,27.367,27.4314,27.3508,27.3616,102120.9741
2008-06-18 10:20:00,50.95,51.05,50.86,50.86,62843.67635506677,27.3562,27.4099,27.3079,27.3079,62843.6764
2008-06-18 10:25:00,50.86,50.89,50.77,50.8,107619.79575805184,27.3079,27.324,27.2596,27.2757,107619.7958
2008-06-18 10:30:00,50.79,50.83,50.7,50.79,64190.32656267534,27.2703,27.2918,27.222,27.2703,64190.3266
2008-06-18 10:35:00,50.79,50.94,50.71,50.84,71933.56525642464,27.2703,27.3508,27.2274,27.2972,71933.5653
2008-06-18 10:40:00,50.84,50.94,50.7,50.73,41072.8313320615,27.2972,27.3508,27.222,27.2381,41072.8313
2008-06-18 10:45:00,50.72,50.78,50.66,50.66,62282.57210189653,27.2327,27.2649,27.2005,27.2005,62282.5721
2008-06-18 10:50:00,50.65,50.7,50.61,50.69,76983.50353495679,27.1951,27.222,27.1737,27.2166,76983.5035
2008-06-18 10:55:00,50.69,50.86,50.62,50.86,58691.504881607,27.2166,27.3079,27.179,27.3079,58691.5049
2008-06-18 11:00:00,50.87,50.99,50.84,50.97,43990.57344854674,27.3133,27.3777,27.2972,27.367,43990.5734
2008-06-18 11:05:00,50.96,51.18,50.96,51.15,62394.79295253057,27.3616,27.4797,27.3616,27.4636,62394.793
2008-06-18 11:10:00,51.15,51.21,51.1,51.17,72831.33206149703,27.4636,27.4958,27.4368,27.4743,72831.3321
2008-06-18 11:15:00,51.18,51.2,50.91,50.92,46347.21131186174,27.4797,27.4904,27.3347,27.3401,46347.2113
2008-06-18 11:20:00,50.91,51.15,50.91,51.11,37257.32241050387,27.3347,27.4636,27.3347,27.4421,37257.3224
2008-06-18 11:25:00,51.11,51.13,50.91,50.91,35910.67220289529,27.4421,27.4529,27.3347,27.3347,35910.6722
2008-06-18 11:30:00,50.93,51.08,50.91,51.08,32319.604982605768,27.3455,27.426,27.3347,27.426,32319.605
2008-06-18 11:35:00,51.08,51.26,51.07,51.18,68454.71888676916,27.426,27.5227,27.4206,27.4797,68454.7189
2008-06-18 11:40:00,51.18,51.25,51.08,51.1,36359.55560543149,27.4797,27.5173,27.426,27.4368,36359.5556
2008-06-18 11:45:00,51.1,51.28,51.09,51.28,35237.34709909101,27.4368,27.5334,27.4314,27.5334,35237.3471
2008-06-18 11:50:00,51.29,51.46,51.28,51.37,81696.7792615868,27.5388,27.63,27.5334,27.5817,81696.7793
2008-06-18 11:55:00,51.37,51.45,51.12,51.21,90562.22646167658,27.5817,27.6247,27.4475,27.4958,90562.2265
2008-06-18 12:00:00,51.2,51.22,51.11,51.16,17057.569296375266,27.4904,27.5012,27.4421,27.469,17057.5693
2008-06-18 12:05:00,51.15,51.17,50.94,50.95,43653.91089664459,27.4636,27.4743,27.3508,27.3562,43653.9109
2008-06-18 12:10:00,50.95,50.95,50.84,50.86,45337.22365615532,27.3562,27.3562,27.2972,27.3079,45337.2237
2008-06-18 12:15:00,50.87,50.94,50.84,50.89,30860.733924363147,27.3133,27.3508,27.2972,27.324,30860.7339
2008-06-18 12:20:00,50.9,50.93,50.84,50.88,28279.654359780045,27.3294,27.3455,27.2972,27.3186,28279.6544
2008-06-18 12:25:00,50.88,50.94,50.85,50.89,20199.753114128605,27.3186,27.3508,27.3025,27.324,20199.7531
2008-06-18 12:30:00,50.86,50.94,50.84,50.94,20087.532263494555,27.3079,27.3508,27.2972,27.3508,20087.5323
2008-06-18 12:35:00,50.94,50.94,50.86,50.86,11558.747615306924,27.3508,27.3508,27.3079,27.3079,11558.7476
2008-06-18 12:40:00,50.86,50.86,50.69,50.74,44551.67770171697,27.3079,27.3079,27.2166,27.2435,44551.6777
2008-06-18 12:45:00,50.73,50.74,50.69,50.69,16496.465043205026,27.2381,27.2435,27.2166,27.2166,16496.465
2008-06-18 12:50:00,50.7,50.7,50.62,50.68,21321.961620469083,27.222,27.222,27.179,27.2112,21321.9616
2008-06-18 12:55:00,50.69,50.74,50.64,50.74,43205.027494108406,27.2166,27.2435,27.1898,27.2435,43205.0275
2008-06-18 13:00:00,50.72,50.74,50.62,50.64,28616.31691168219,27.2327,27.2435,27.179,27.1898,28616.3169
2008-06-18 13:05:00,50.63,50.72,50.57,50.6,65424.75591964987,27.1844,27.2327,27.1522,27.1683,65424.7559
2008-06-18 13:10:00,50.6,50.65,50.57,50.57,47581.64066883627,27.1683,27.1951,27.1522,27.1522,47581.6407
2008-06-18 13:15:00,50.57,50.59,50.48,50.58,59252.60913477724,27.1522,27.1629,27.1039,27.1576,59252.6091
2008-06-18 13:20:00,50.58,50.63,50.52,50.58,24913.02884075861,27.1576,27.1844,27.1253,27.1576,24913.0288
2008-06-18 13:25:00,50.57,50.58,50.53,50.56,23790.82033441813,27.1522,27.1576,27.1307,27.1468,23790.8203
2008-06-18 13:30:00,50.54,50.68,50.49,50.67,28728.53776231624,27.1361,27.2112,27.1092,27.2059,28728.5378
2008-06-18 13:35:00,50.68,50.68,50.49,50.49,43990.57344854674,27.2112,27.2112,27.1092,27.1092,43990.5734
2008-06-18 13:40:00,50.51,50.62,50.49,50.61,41409.49388396364,27.12,27.179,27.1092,27.1737,41409.4939
2008-06-18 13:45:00,50.61,50.62,50.5,50.62,47581.64066883627,27.1737,27.179,27.1146,27.179,47581.6407
2008-06-18 13:50:00,50.62,50.7,50.51,50.53,47244.97811693412,27.179,27.222,27.12,27.1307,47244.9781
2008-06-18 13:55:00,50.52,50.61,50.52,50.53,30748.513073729097,27.1253,27.1737,27.1253,27.1307,30748.5131
2008-06-18 14:00:00,50.53,50.68,50.51,50.53,64302.54741330939,27.1307,27.2112,27.12,27.1307,64302.5474
2008-06-18 14:05:00,50.53,50.65,50.52,50.61,43766.13174727864,27.1307,27.1951,27.1253,27.1737,43766.1317
2008-06-18 14:10:00,50.61,50.61,50.4,50.43,47020.53641566603,27.1737,27.1737,27.0609,27.077,47020.5364
2008-06-18 14:15:00,50.43,50.55,50.36,50.38,51846.032992930086,27.077,27.1414,27.0394,27.0502,51846.033
2008-06-18 14:20:00,50.38,50.41,50.19,50.27,102682.07833015372,27.0502,27.0663,26.9482,26.9911,102682.0783
2008-06-18 14:25:00,50.28,50.37,50.17,50.21,64190.32656267534,26.9965,27.0448,26.9374,26.9589,64190.3266
2008-06-18 14:30:00,50.21,50.33,50.17,50.31,38940.63517001459,26.9589,27.0233,26.9374,27.0126,38940.6352
2008-06-18 14:35:00,50.31,50.47,50.3,50.46,44102.79429918079,27.0126,27.0985,27.0072,27.0931,44102.7943
2008-06-18 14:40:00,50.45,50.55,50.41,50.46,42868.36494220626,27.0878,27.1414,27.0663,27.0931,42868.3649
2008-06-18 14:45:00,50.47,50.53,50.44,50.5,43541.69004601055,27.0985,27.1307,27.0824,27.1146,43541.69
2008-06-18 14:50:00,50.5,50.68,50.5,50.68,46908.31556503198,27.1146,27.2112,27.1146,27.2112,46908.3156
2008-06-18 14:55:00,50.67,50.74,50.61,50.64,28952.97946358433,27.2059,27.2435,27.1737,27.1898,28952.9795
2008-06-18 15:00:00,50.65,50.68,50.59,50.63,56447.08786892604,27.1951,27.2112,27.1629,27.1844,56447.0879
2008-06-18 15:05:00,50.62,50.85,50.6,50.85,44215.01514981483,27.179,27.3025,27.1683,27.3025,44215.0151
2008-06-18 15:10:00,50.85,50.88,50.71,50.75,41746.156435865785,27.3025,27.3186,27.2274,27.2488,41746.1564
2008-06-18 15:15:00,50.75,50.91,50.74,50.87,40848.3896307934,27.2488,27.3347,27.2435,27.3133,40848.3896
2008-06-18 15:20:00,50.88,50.92,50.74,50.77,49377.17427898103,27.3186,27.3401,27.2435,27.2596,49377.1743
2008-06-18 15:25:00,50.78,50.8,50.64,50.66,36135.113904163394,27.2649,27.2757,27.1898,27.2005,36135.1139
2008-06-18 15:30:00,50.65,50.65,50.53,50.54,74626.86567164179,27.1951,27.1951,27.1307,27.1361,74626.8657
2008-06-18 15:35:00,50.54,50.65,50.51,50.59,56671.529570194136,27.1361,27.1951,27.12,27.1629,56671.5296
2008-06-18 15:40:00,50.59,50.61,50.49,50.55,116373.02210750755,27.1629,27.1737,27.1092,27.1414,116373.0221
2008-06-18 15:45:00,50.56,50.62,50.53,50.54,132420.6037481764,27.1468,27.179,27.1307,27.1361,132420.6037
2008-06-18 15:50:00,50.54,50.72,50.54,50.67,106722.02895297944,27.1361,27.2327,27.1361,27.2059,106722.029
2008-06-18 15:55:00,50.67,50.69,50.54,50.66,89552.23880597015,27.2059,27.2166,27.1361,27.2005,89552.2388
2008-06-19 09:30:00,50.43,50.63,50.42,50.5,103916.50768712828,27.077,27.1844,27.0716,27.1146,103916.5077
2008-06-19 09:35:00,50.55,50.64,50.39,50.52,66995.84782852653,27.1414,27.1898,27.0555,27.1253,66995.8478
2008-06-19 09:40:00,50.51,50.51,49.8,49.87,207608.5736729884,27.12,27.12,26.7388,26.7763,207608.5737
2008-06-19 09:45:00,49.84,50.19,49.8,50.1,86297.83413758276,26.7602,26.9482,26.7388,26.8998,86297.8341
2008-06-19 09:50:00,50.09,50.35,49.89,50.26,109976.43362136684,26.8945,27.0341,26.7871,26.9857,109976.4336
2008-06-19 09:55:00,50.28,50.56,50.28,50.54,102794.29918078778,26.9965,27.1468,26.9965,27.1361,102794.2992
2008-06-19 10:00:00,50.54,50.67,50.36,50.61,135562.78756592973,27.1361,27.2059,27.0394,27.1737,135562.7876
2008-06-19 10:05:00,50.61,50.61,50.34,50.44,47244.97811693412,27.1737,27.1737,27.0287,27.0824,47244.9781
2008-06-19 10:10:00,50.42,50.49,50.34,50.49,65312.53506901582,27.0716,27.1092,27.0287,27.1092,65312.5351
2008-06-19 10:15:00,50.49,50.52,50.33,50.4,54090.45000561104,27.1092,27.1253,27.0233,27.0609,54090.45
2008-06-19 10:20:00,50.39,50.59,50.37,50.57,68566.93973740321,27.0555,27.1629,27.0448,27.1522,68566.9397
2008-06-19 10:25:00,50.57,50.7,50.52,50.66,49938.27853215127,27.1522,27.222,27.1253,27.2005,49938.2785
2008-06-19 10:30:00,50.65,50.69,50.54,50.61,47132.75726630008,27.1951,27.2166,27.1361,27.1737,47132.7573
2008-06-19 10:35:00,50.6,50.77,50.59,50.69,57681.51722590057,27.1683,27.2596,27.1629,27.2166,57681.5172
2008-06-19 10:40:00,50.69,50.7,50.61,50.68,28279.654359780045,27.2166,27.222,27.1737,27.2112,28279.6544
2008-06-19 10:45:00,50.66,50.8,50.66,50.76,28952.97946358433,27.2005,27.2757,27.2005,27.2542,28952.9795
2008-06-19 10:50:00,50.77,50.93,50.73,50.82,88766.69285153181,27.2596,27.3455,27.2381,27.2864,88766.6929
2008-06-19 10:55:00,50.81,50.89,50.77,50.83,63965.88486140725,27.281,27.324,27.2596,27.2918,63965.8849
2008-06-19 11:00:00,50.82,50.99,50.81,50.84,60823.70104365391,27.2864,27.3777,27.281,27.2972,60823.701
2008-06-19 11:05:00,50.86,50.87,50.57,50.61,96622.15239591515,27.3079,27.3133,27.1522,27.1737,96622.1524
2008-06-19 11:10:00,50.61,50.61,50.36,50.52,89664.45965660419,27.1737,27.1737,27.0394,27.1253,89664.4597
2008-06-19 11:15:00,50.52,50.6,50.48,50.57,50050.49938278532,27.1253,27.1683,27.1039,27.1522,50050.4994
2008-06-19 11:20:00,50.57,50.61,50.36,50.5,38379.53091684435,27.1522,27.1737,27.0394,27.1146,38379.5309
2008-06-19 11:25:00,50.49,50.53,50.3,50.53,54763.77510941533,27.1092,27.1307,27.0072,27.1307,54763.7751
2008-06-19 11:30:00,50.52,50.81,50.51,50.79,51397.14959039389,27.1253,27.281,27.12,27.2703,51397.1496
2008-06-19 11:35:00,50.79,50.85,50.72,50.73,40399.50622825721,27.2703,27.3025,27.2327,27.2381,40399.5062
2008-06-19 11:40:00,50.73,50.94,50.69,50.91,65312.53506901582,27.2381,27.3508,27.2166,27.3347,65312.5351
2008-06-19 11:45:00,50.92,50.95,50.84,50.94,52182.69554483223,27.3401,27.3562,27.2972,27.3508,52182.6955
2008-06-19 11:50:00,50.94,50.95,50.82,50.94,38716.19346874649,27.3508,27.3562,27.2864,27.3508,38716.1935
2008-06-19 11:55:00,50.94,51.05,50.92,51.04,68005.83548423297,27.3508,27.4099,27.3401,27.4045,68005.8355
2008-06-19 12:00:00,51.04,51.3,51.03,51.27,91459.99326674896,27.4045,27.5441,27.3992,27.528,91459.9933
2008-06-19 12:05:00,51.26,51.3,51.13,51.21,68230.27718550107,27.5227,27.5441,27.4529,27.4958,68230.2772
2008-06-19 12:10:00,51.19,51.32,51.06,51.32,48367.1866232746,27.4851,27.5549,27.4153,27.5549,48367.1866
2008-06-19 12:15:00,51.32,51.39,51.22,51.27,48479.40747390865,27.5549,27.5925,27.5012,27.528,48479.4075
2008-06-19 12:20:00,51.28,51.49,51.27,51.49,77207.94523622488,27.5334,27.6462,27.528,27.6462,77207.9452
2008-06-19 12:25:00,51.48,51.5,51.25,51.26,62619.234653798674,27.6408,27.6515,27.5173,27.5227,62619.2347
2008-06-19 12:30:00,51.24,51.26,51.18,51.26,40960.61048142744,27.5119,27.5227,27.4797,27.5227,40960.6105
2008-06-19 12:35:00,51.24,51.25,51.1,51.13,22780.832678711704,27.5119,27.5173,27.4368,27.4529,22780.8327
2008-06-19 12:40:00,51.13,51.14,51.08,51.11,32431.82583323981,27.4529,27.4582,27.426,27.4421,32431.8258
2008-06-19 12:45:00,51.11,51.15,51.02,51.03,31758.500729435527,27.4421,27.4636,27.3938,27.3992,31758.5007
2008-06-19 12:50:00,51.05,51.05,50.97,50.98,36920.65985860173,27.4099,27.4099,27.367,27.3723,36920.6599
2008-06-19 12:55:00,50.99,51.01,50.9,51.01,46796.094714397936,27.3777,27.3884,27.3294,27.3884,46796.0947
2008-06-19 13:00:00,51.0,51.01,50.86,50.91,47693.86151947032,27.3831,27.3884,27.3079,27.3347,47693.8615
2008-06-19 13:05:00,50.92,50.97,50.91,50.96,22556.390977443607,27.3401,27.367,27.3347,27.3616,22556.391
2008-06-19 13:10:00,50.97,51.0,50.93,50.94,11670.96846594097,27.367,27.3831,27.3455,27.3508,11670.9685
2008-06-19 13:15:00,50.95,51.02,50.94,50.99,19526.42801032432,27.3562,27.3938,27.3508,27.3777,19526.428
2008-06-19 13:20:00,50.99,51.04,50.97,51.04,31421.838177533384,27.3777,27.4045,27.367,27.4045,31421.8382
2008-06-19 13:25:00,51.03,51.23,51.03,51.22,32544.04668387386,27.3992,27.5066,27.3992,27.5012,32544.0467
2008-06-19 13:30:00,51.24,51.29,51.23,51.26,35686.2305016272,27.5119,27.5388,27.5066,27.5227,35686.2305
2008-06-19 13:35:00,51.26,51.33,51.19,51.2,41633.93558523173,27.5227,27.5602,27.4851,27.4904,41633.9356
2008-06-19 13:40:00,51.19,51.2,51.1,51.1,27718.550106609808,27.4851,27.4904,27.4368,27.4368,27718.5501
2008-06-19 13:45:00,51.1,51.14,51.05,51.09,61497.02614745819,27.4368,27.4582,27.4099,27.4314,61497.0261
2008-06-19 13:50:00,51.07,51.07,50.95,51.04,52856.02064863651,27.4206,27.4206,27.3562,27.4045,52856.0206
2008-06-19 13:55:00,51.02,51.02,50.95,51.0,24239.703736954325,27.3938,27.3938,27.3562,27.3831,24239.7037
2008-06-19 14:00:00,50.99,51.01,50.92,51.01,42082.818987767925,27.3777,27.3884,27.3401,27.3884,42082.819
2008-06-19 14:05:00,51.01,51.02,50.96,50.99,45561.66535742341,27.3884,27.3938,27.3616,27.3777,45561.6654
2008-06-19 14:10:00,50.99,51.21,50.99,51.21,42643.923240938166,27.3777,27.4958,27.3777,27.4958,42643.9232
2008-06-19 14:15:00,51.2,51.25,51.16,51.25,36247.33475479744,27.4904,27.5173,27.469,27.5173,36247.3348
2008-06-19 14:20:00,51.25,51.4,51.24,51.35,112445.2923353159,27.5173,27.5978,27.5119,27.571,112445.2923
2008-06-19 14:25:00,51.35,51.54,51.35,51.51,91684.43496801706,27.571,27.673,27.571,27.6569,91684.435
2008-06-19 14:30:00,51.51,51.73,51.51,51.7,133206.14970261473,27.6569,27.775,27.6569,27.7589,133206.1497
2008-06-19 14:35:00,51.69,51.75,51.61,51.74,97856.58175288967,27.7535,27.7858,27.7106,27.7804,97856.5818
2008-06-19 14:40:00,51.74,51.75,51.61,51.71,67556.95208169677,27.7804,27.7858,27.7106,27.7643,67556.9521
2008-06-19 14:45:00,51.72,51.72,51.59,51.62,57344.85467399842,27.7696,27.7696,27.6998,27.716,57344.8547
2008-06-19 14:50:00,51.62,51.64,51.52,51.59,52182.69554483223,27.716,27.7267,27.6623,27.6998,52182.6955
2008-06-19 14:55:00,51.6,51.7,51.54,51.68,79789.02480080798,27.7052,27.7589,27.673,27.7482,79789.0248
2008-06-19 15:00:00,51.68,51.92,51.68,51.84,166199.07978902478,27.7482,27.877,27.7482,27.8341,166199.0798
2008-06-19 15:05:00,51.84,51.92,51.81,51.85,92469.9809224554,27.8341,27.877,27.818,27.8394,92469.9809
2008-06-19 15:10:00,51.85,51.9,51.82,51.9,101110.98642127706,27.8394,27.8663,27.8233,27.8663,101110.9864
2008-06-19 15:15:00,51.88,51.93,51.85,51.92,88654.47200089776,27.8556,27.8824,27.8394,27.877,88654.472
2008-06-19 15:20:00,51.92,51.94,51.84,51.88,97519.91920098754,27.877,27.8878,27.8341,27.8556,97519.9192
2008-06-19 15:25:00,51.89,51.89,51.82,51.84,126136.23611266972,27.8609,27.8609,27.8233,27.8341,126136.2361
2008-06-19 15:30:00,51.84,51.96,51.82,51.94,174503.42273594433,27.8341,27.8985,27.8233,27.8878,174503.4227
2008-06-19 15:35:00,51.93,52.0,51.86,51.98,116373.02210750755,27.8824,27.92,27.8448,27.9092,116373.0221
2008-06-19 15:40:00,51.99,52.13,51.98,52.12,186959.93715632363,27.9146,27.9898,27.9092,27.9844,186959.9372
2008-06-19 15:45:00,52.12,52.19,52.09,52.16,181124.45292335315,27.9844,28.022,27.9683,28.0059,181124.4529
2008-06-19 15:50:00,52.16,52.18,52.08,52.08,155538.09897879025,28.0059,28.0166,27.9629,27.9629,155538.099
2008-06-19 15:55:00,52.08,52.1,51.91,51.99,216025.137470542,27.9629,27.9737,27.8717,27.9146,216025.1375
2008-06-20 09:30:00,51.62,52.18,51.1,51.32,898664.5718774548,27.716,28.0166,27.4368,27.5549,898664.5719
2008-06-20 09:35:00,51.32,51.58,51.24,51.27,53978.229154976994,27.5549,27.6945,27.5119,27.528,53978.2292
2008-06-20 09:40:00,51.27,51.48,51.06,51.19,86522.27583885085,27.528,27.6408,27.4153,27.4851,86522.2758
2008-06-20 09:45:00,51.18,51.46,51.14,51.34,59589.271686679385,27.4797,27.63,27.4582,27.5656,59589.2717
2008-06-20 09:50:00,51.33,51.46,51.24,51.24,55661.54191448771,27.5602,27.63,27.5119,27.5119,55661.5419
2008-06-20 09:55:00,51.25,51.42,51.18,51.42,102457.63662888564,27.5173,27.6086,27.4797,27.6086,102457.6366
2008-06-20 10:00:00,51.42,51.44,51.02,51.07,111659.74638087756,27.6086,27.6193,27.3938,27.4206,111659.7464
2008-06-20 10:05:00,51.07,51.29,50.95,51.29,109864.2127707328,27.4206,27.5388,27.3562,27.5388,109864.2128
2008-06-20 10:10:00,51.27,51.43,51.23,51.36,49264.95342834698,27.528,27.6139,27.5066,27.5764,49264.9534
2008-06-20 10:15:00,51.36,51.45,51.32,51.36,27718.550106609808,27.5764,27.6247,27.5549,27.5764,27718.5501
2008-06-20 10:20:00,51.36,51.36,51.17,51.23,68791.3814386713,27.5764,27.5764,27.4743,27.5066,68791.3814
2008-06-20 10:25:00,51.25,51.39,51.19,51.37,34676.24284592077,27.5173,27.5925,27.4851,27.5817,34676.2428
2008-06-20 10:30:00,51.39,51.45,51.32,51.37,24239.703736954325,27.5925,27.6247,27.5549,27.5817,24239.7037
2008-06-20 10:35:00,51.35,51.41,51.28,51.35,32319.604982605768,27.571,27.6032,27.5334,27.571,32319.605
2008-06-20 10:40:00,51.34,51.41,51.26,51.32,47020.53641566603,27.5656,27.6032,27.5227,27.5549,47020.5364
2008-06-20 10:45:00,51.34,51.38,51.26,51.34,45786.1070586915,27.5656,27.5871,27.5227,27.5656,45786.1071
2008-06-20 10:50:00,51.34,51.53,51.3,51.47,45112.781954887214,27.5656,27.6676,27.5441,27.6354,45112.782
2008-06-20 10:55:00,51.45,51.67,51.44,51.66,35910.67220289529,27.6247,27.7428,27.6193,27.7374,35910.6722
2008-06-20 11:00:00,51.65,51.69,51.49,51.5,48928.29087644485,27.7321,27.7535,27.6462,27.6515,48928.2909
2008-06-20 11:05:00,51.5,51.62,51.43,51.55,38042.8683649422,27.6515,27.716,27.6139,27.6784,38042.8684
2008-06-20 11:10:00,51.53,51.59,51.44,51.47,46683.87386376388,27.6676,27.6998,27.6193,27.6354,46683.8739
2008-06-20 11:15:00,51.47,51.59,51.43,51.49,32880.709235776005,27.6354,27.6998,27.6139,27.6462,32880.7092
2008-06-20 11:20:00,51.5,51.68,51.5,51.64,62170.35125126248,27.6515,27.7482,27.6515,27.7267,62170.3513
2008-06-20 11:25:00,51.65,51.67,51.51,51.55,55885.9836157558,27.7321,27.7428,27.6569,27.6784,55885.9836
2008-06-20 11:30:00,51.54,51.54,51.45,51.5,24351.92458758837,27.673,27.673,27.6247,27.6515,24351.9246
2008-06-20 11:35:00,51.5,51.57,51.49,51.55,20648.6365166648,27.6515,27.6891,27.6462,27.6784,20648.6365
2008-06-20 11:40:00,51.55,51.69,51.51,51.62,74963.52822354394,27.6784,27.7535,27.6569,27.716,74963.5282
2008-06-20 11:45:00,51.62,51.62,51.36,51.36,31758.500729435527,27.716,27.716,27.5764,27.5764,31758.5007
2008-06-20 11:50:00,51.35,51.42,51.34,51.4,36247.33475479744,27.571,27.6086,27.5656,27.5978,36247.3348
2008-06-20 11:55:00,51.41,51.44,51.35,51.42,15935.360790034789,27.6032,27.6193,27.571,27.6086,15935.3608
2008-06-20 12:00:00,51.43,51.48,51.4,51.44,24913.02884075861,27.6139,27.6408,27.5978,27.6193,24913.0288
2008-06-20 12:05:00,51.43,51.5,51.27,51.32,31646.27987880148,27.6139,27.6515,27.528,27.5549,31646.2799
2008-06-20 12:10:00,51.31,51.37,51.26,51.37,34564.02199528672,27.5495,27.5817,27.5227,27.5817,34564.022
2008-06-20 12:15:00,51.37,51.48,51.35,51.35,26259.679048367187,27.5817,27.6408,27.571,27.571,26259.679
2008-06-20 12:20:00,51.35,51.39,51.28,51.31,20760.85736729884,27.571,27.5925,27.5334,27.5495,20760.8574
2008-06-20 12:25:00,51.33,51.38,51.25,51.34,20536.41566603075,27.5602,27.5871,27.5173,27.5656,20536.4157
2008-06-20 12:30:00,51.34,51.45,51.3,51.42,45112.781954887214,27.5656,27.6247,27.5441,27.6086,45112.782
2008-06-20 12:35:00,51.43,51.51,51.38,51.39,23117.495230613848,27.6139,27.6569,27.5871,27.5925,23117.4952
2008-06-20 12:40:00,51.38,51.45,51.36,51.42,14925.373134328358,27.5871,27.6247,27.5764,27.6086,14925.3731
2008-06-20 12:45:00,51.4,51.43,51.34,51.37,20985.29906856694,27.5978,27.6139,27.5656,27.5817,20985.2991
2008-06-20 12:50:00,51.37,51.39,51.32,51.33,21209.74076983504,27.5817,27.5925,27.5549,27.5602,21209.7408
2008-06-20 12:55:00,51.33,51.35,51.28,51.35,25698.574795196942,27.5602,27.571,27.5334,27.571,25698.5748
2008-06-20 13:00:00,51.34,51.35,51.27,51.34,21209.74076983504,27.5656,27.571,27.528,27.5656,21209.7408
2008-06-20 13:05:00,51.35,51.49,51.35,51.48,41970.59813713388,27.571,27.6462,27.571,27.6408,41970.5981
2008-06-20 13:10:00,51.48,51.56,51.34,51.43,39052.85602064864,27.6408,27.6837,27.5656,27.6139,39052.856
2008-06-20 13:15:00,51.43,51.47,51.35,51.36,35686.2305016272,27.6139,27.6354,27.571,27.5764,35686.2305
2008-06-20 13:20:00,51.35,51.35,51.19,51.27,50836.04533722365,27.571,27.571,27.4851,27.528,50836.0453
2008-06-20 13:25:00,51.28,51.31,51.14,51.22,60935.92189428795,27.5334,27.5495,27.4582,27.5012,60935.9219
2008-06-20 13:30:00,51.2,51.22,51.0,51.17,108517.56256312424,27.4904,27.5012,27.3831,27.4743,108517.5626
2008-06-20 13:35:00,51.18,51.2,51.01,51.11,59028.167433509145,27.4797,27.4904,27.3884,27.4421,59028.1674
2008-06-20 13:40:00,51.11,51.15,51.01,51.04,33329.5926383122,27.4421,27.4636,27.3884,27.4045,33329.5926
2008-06-20 13:45:00,51.04,51.23,51.02,51.23,48816.07002581079,27.4045,27.5066,27.3938,27.5066,48816.07
2008-06-20 13:50:00,51.24,51.31,51.1,51.1,40062.84367635506,27.5119,27.5495,27.4368,27.4368,40062.8437
2008-06-20 13:55:00,51.11,51.19,51.06,51.07,24464.145438222426,27.4421,27.4851,27.4153,27.4206,24464.1454
2008-06-20 14:00:00,51.07,51.13,50.97,51.13,52407.13724610032,27.4206,27.4529,27.367,27.4529,52407.1372
2008-06-20 14:05:00,51.12,51.2,51.1,51.12,42195.03983840197,27.4475,27.4904,27.4368,27.4475,42195.0398
2008-06-20 14:10:00,51.15,51.16,50.86,50.86,84838.96307934013,27.4636,27.469,27.3079,27.3079,84838.9631
2008-06-20 14:15:00,50.86,51.06,50.83,50.99,81023.45415778251,27.3079,27.4153,27.2918,27.3777,81023.4542
2008-06-20 14:20:00,51.0,51.08,50.95,51.06,63068.11805633486,27.3831,27.426,27.3562,27.4153,63068.1181
2008-06-20 14:25:00,51.04,51.06,50.93,51.02,47581.64066883627,27.4045,27.4153,27.3455,27.3938,47581.6407
2008-06-20 14:30:00,51.03,51.09,51.02,51.06,26147.458197733136,27.3992,27.4314,27.3938,27.4153,26147.4582
2008-06-20 14:35:00,51.05,51.05,50.92,50.99,45449.44450678936,27.4099,27.4099,27.3401,27.3777,45449.4445
2008-06-20 14:40:00,50.98,51.11,50.94,51.09,36920.65985860173,27.3723,27.4421,27.3508,27.4314,36920.6599
2008-06-20 14:45:00,51.1,51.17,51.02,51.11,39726.18112445292,27.4368,27.4743,27.3938,27.4421,39726.1811
2008-06-20 14:50:00,51.1,51.13,50.94,51.07,54651.55425878128,27.4368,27.4529,27.3508,27.4206,54651.5543
2008-06-20 14:55:00,51.07,51.1,50.79,50.82,71821.34440579059,27.4206,27.4368,27.2703,27.2864,71821.3444
2008-06-20 15:00:00,50.83,50.86,50.74,50.83,71372.4610032544,27.2918,27.3079,27.2435,27.2918,71372.461
2008-06-20 15:05:00,50.82,51.18,50.81,50.94,81696.7792615868,27.2864,27.4797,27.281,27.3508,81696.7793
2008-06-20 15:10:00,50.94,51.09,50.94,50.98,39726.18112445292,27.3508,27.4314,27.3508,27.3723,39726.1811
2008-06-20 15:15:00,50.98,51.08,50.95,50.97,48479.40747390865,27.3723,27.426,27.3562,27.367,48479.4075
2008-06-20 15:20:00,50.95,51.05,50.94,51.05,34788.46369655482,27.3562,27.4099,27.3508,27.4099,34788.4637
2008-06-20 15:25:00,51.05,51.1,50.81,50.86,64975.87251711368,27.4099,27.4368,27.281,27.3079,64975.8725
2008-06-20 15:30:00,50.86,51.03,50.85,51.0,63180.33890696892,27.3079,27.3992,27.3025,27.3831,63180.3389
2008-06-20 15:35:00,50.98,51.02,50.89,50.89,57793.73807653462,27.3723,27.3938,27.324,27.324,57793.7381
2008-06-20 15:40:00,50.89,51.04,50.79,50.84,147458.1977331388,27.324,27.4045,27.2703,27.2972,147458.1977
2008-06-20 15:45:00,50.85,50.91,50.8,50.82,84726.74222870609,27.3025,27.3347,27.2757,27.2864,84726.7422
2008-06-20 15:50:00,50.8,50.88,50.8,50.82,120412.97273033328,27.2757,27.3186,27.2757,27.2864,120412.9727
2008-06-20 15:55:00,50.82,50.82,50.62,50.66,201773.089440018,27.2864,27.2864,27.179,27.2005,201773.0894
2008-06-23 09:30:00,50.83,50.92,50.7,50.79,100325.44046683871,27.2918,27.3401,27.222,27.2703,100325.4405
2008-06-23 09:35:00,50.79,51.15,50.75,51.05,113343.05914038829,27.2703,27.4636,27.2488,27.4099,113343.0591
2008-06-23 09:40:00,51.07,51.07,50.87,50.96,53641.56660307485,27.4206,27.4206,27.3133,27.3616,53641.5666
2008-06-23 09:45:00,50.94,50.95,50.61,50.63,55885.9836157558,27.3508,27.3562,27.1737,27.1844,55885.9836
2008-06-23 09:50:00,50.64,50.68,50.4,50.58,69689.14824374368,27.1898,27.2112,27.0609,27.1576,69689.1482
2008-06-23 09:55:00,50.59,50.6,50.47,50.59,81696.7792615868,27.1629,27.1683,27.0985,27.1629,81696.7793
2008-06-23 10:00:00,50.61,50.61,50.37,50.46,90898.88901357872,27.1737,27.1737,27.0448,27.0931,90898.889
2008-06-23 10:05:00,50.45,50.45,50.26,50.39,52743.79979800247,27.0878,27.0878,26.9857,27.0555,52743.7998
2008-06-23 10:10:00,50.38,50.61,50.38,50.61,53304.90405117271,27.0502,27.1737,27.0502,27.1737,53304.9041
2008-06-23 10:15:00,50.61,50.63,50.54,50.6,66098.08102345416,27.1737,27.1844,27.1361,27.1683,66098.081
2008-06-23 10:20:00,50.6,50.61,50.53,50.59,43878.352597912686,27.1683,27.1737,27.1307,27.1629,43878.3526
2008-06-23 10:25:00,50.59,50.61,50.44,50.45,75973.51587925036,27.1629,27.1737,27.0824,27.0878,75973.5159
2008-06-23 10:30:00,50.45,50.69,50.45,50.69,98305.46515542587,27.0878,27.2166,27.0878,27.2166,98305.4652
2008-06-23 10:35:00,50.68,50.68,50.45,50.45,64863.65166647963,27.2112,27.2112,27.0878,27.0878,64863.6517
2008-06-23 10:40:00,50.45,50.45,50.36,50.36,52182.69554483223,27.0878,27.0878,27.0394,27.0394,52182.6955
2008-06-23 10:45:00,50.37,50.43,50.3,50.34,50387.161934687465,27.0448,27.077,27.0072,27.0287,50387.1619
2008-06-23 10:50:00,50.35,50.42,50.27,50.41,58242.62147907081,27.0341,27.0716,26.9911,27.0663,58242.6215
2008-06-23 10:55:00,50.41,50.46,50.39,50.4,38155.08921557625,27.0663,27.0931,27.0555,27.0609,38155.0892
2008-06-23 11:00:00,50.38,50.5,50.28,50.32,62731.45550443272,27.0502,27.1146,26.9965,27.018,62731.4555
2008-06-23 11:05:00,50.32,50.33,50.17,50.18,70699.13589945012,27.018,27.0233,26.9374,26.9428,70699.1359
2008-06-23 11:10:00,50.17,50.24,50.08,50.21,71148.0193019863,26.9374,26.975,26.8891,26.9589,71148.0193
2008-06-23 11:15:00,50.23,50.25,50.04,50.05,74963.52822354394,26.9696,26.9804,26.8676,26.873,74963.5282
2008-06-23 11:20:00,50.04,50.12,49.99,50.02,36359.55560543149,26.8676,26.9106,26.8408,26.8569,36359.5556
2008-06-23 11:25:00,50.0,50.06,49.98,50.06,34451.80114465267,26.8461,26.8784,26.8354,26.8784,34451.8011
2008-06-23 11:30:00,50.05,50.12,50.05,50.06,20311.97396476265,26.873,26.9106,26.873,26.8784,20311.974
2008-06-23 11:35:00,50.05,50.12,50.0,50.08,24015.262035686228,26.873,26.9106,26.8461,26.8891,24015.262
2008-06-23 11:40:00,50.07,50.22,50.07,50.2,45561.66535742341,26.8837,26.9643,26.8837,26.9535,45561.6654
2008-06-23 11:45:00,50.2,50.23,50.17,50.2,41633.93558523173,26.9535,26.9696,26.9374,26.9535,41633.9356
2008-06-23 11:50:00,50.19,50.22,50.15,50.2,44215.01514981483,26.9482,26.9643,26.9267,26.9535,44215.0151
2008-06-23 11:55:00,50.2,50.28,50.19,50.21,34339.580294018626,26.9535,26.9965,26.9482,26.9589,34339.5803
2008-06-23 12:00:00,50.21,50.27,50.19,50.2,39052.85602064864,26.9589,26.9911,26.9482,26.9535,39052.856
2008-06-23 12:05:00,50.2,50.2,50.15,50.19,35574.00965099315,26.9535,26.9535,26.9267,26.9482,35574.0097
2008-06-23 12:10:00,50.18,50.2,50.14,50.17,51172.7078891258,26.9428,26.9535,26.9213,26.9374,51172.7079
2008-06-23 12:15:00,50.18,50.21,50.13,50.2,37706.20581304006,26.9428,26.9589,26.9159,26.9535,37706.2058
2008-06-23 12:20:00,50.2,50.26,50.2,50.25,44551.67770171697,26.9535,26.9857,26.9535,26.9804,44551.6777
2008-06-23 12:25:00,50.25,50.28,50.21,50.24,61833.68869936034,26.9804,26.9965,26.9589,26.975,61833.6887
2008-06-23 12:30:00,50.22,50.33,50.22,50.27,42980.58579284031,26.9643,27.0233,26.9643,26.9911,42980.5858
2008-06-23 12:35:00,50.27,50.27,50.23,50.26,30748.513073729097,26.9911,26.9911,26.9696,26.9857,30748.5131
2008-06-23 12:40:00,50.26,50.26,50.18,50.2,25586.3539445629,26.9857,26.9857,26.9428,26.9535,25586.3539
2008-06-23 12:45:00,50.2,50.29,50.12,50.28,42419.48153967007,26.9535,27.0018,26.9106,26.9965,42419.4815
2008-06-23 12:50:00,50.28,50.29,50.19,50.25,28728.53776231624,26.9965,27.0018,26.9482,26.9804,28728.5378
2008-06-23 12:55:00,50.26,50.29,50.2,50.27,39165.07687128268,26.9857,27.0018,26.9535,26.9911,39165.0769
2008-06-23 13:00:00,50.27,50.29,50.22,50.24,34227.35944338458,26.9911,27.0018,26.9643,26.975,34227.3594
2008-06-23 13:05:00,50.25,50.31,50.2,50.29,39501.73942318482,26.9804,27.0126,26.9535,27.0018,39501.7394
2008-06-23 13:10:00,50.28,50.28,50.16,50.17,35574.00965099315,26.9965,26.9965,26.932,26.9374,35574.0097
2008-06-23 13:15:00,50.18,50.28,50.17,50.22,26596.34160026933,26.9428,26.9965,26.9374,26.9643,26596.3416
2008-06-23 13:20:00,50.22,50.37,50.2,50.35,32544.04668387386,26.9643,27.0448,26.9535,27.0341,32544.0467
2008-06-23 13:25:00,50.35,50.39,50.28,50.28,34115.13859275053,27.0341,27.0555,26.9965,26.9965,34115.1386
2008-06-23 13:30:00,50.28,50.31,50.23,50.24,18179.777802715744,26.9965,27.0126,26.9696,26.975,18179.7778
2008-06-23 13:35:00,50.24,50.3,50.2,50.24,25586.3539445629,26.975,27.0072,26.9535,26.975,25586.3539
2008-06-23 13:40:00,50.22,50.3,50.21,50.28,27830.77095724385,26.9643,27.0072,26.9589,26.9965,27830.771
2008-06-23 13:45:00,50.28,50.37,50.23,50.34,42419.48153967007,26.9965,27.0448,26.9696,27.0287,42419.4815
2008-06-23 13:50:00,50.33,50.34,50.2,50.25,33890.69689148243,27.0233,27.0287,26.9535,26.9804,33890.6969
2008-06-23 13:55:00,50.26,50.26,50.15,50.17,61833.68869936034,26.9857,26.9857,26.9267,26.9374,61833.6887
2008-06-23 14:00:00,50.16,50.22,50.15,50.19,60262.59679048367,26.932,26.9643,26.9267,26.9482,60262.5968
2008-06-23 14:05:00,50.2,50.2,49.77,49.8,432835.8208955224,26.9535,26.9535,26.7226,26.7388,432835.8209
2008-06-23 14:10:00,49.81,49.92,49.78,49.86,210414.0949388396,26.7441,26.8032,26.728,26.771,210414.0949
2008-06-23 14:15:00,49.86,50.07,49.81,50.01,206823.0277185501,26.771,26.8837,26.7441,26.8515,206823.0277
2008-06-23 14:20:00,50.01,50.07,49.92,49.93,71933.56525642464,26.8515,26.8837,26.8032,26.8086,71933.5653
2008-06-23 14:25:00,49.93,49.96,49.88,49.91,68566.93973740321,26.8086,26.8247,26.7817,26.7978,68566.9397
2008-06-23 14:30:00,49.91,50.01,49.88,50.01,47244.97811693412,26.7978,26.8515,26.7817,26.8515,47244.9781
2008-06-23 14:35:00,50.0,50.0,49.91,49.91,58803.72573224104,26.8461,26.8461,26.7978,26.7978,58803.7257
2008-06-23 14:40:00,49.9,49.93,49.85,49.86,39501.73942318482,26.7924,26.8086,26.7656,26.771,39501.7394
2008-06-23 14:45:00,49.85,49.87,49.8,49.84,45673.886208057454,26.7656,26.7763,26.7388,26.7602,45673.8862
2008-06-23 14:50:00,49.85,49.9,49.82,49.83,37481.76411177197,26.7656,26.7924,26.7495,26.7549,37481.7641
2008-06-23 14:55:00,49.82,49.87,49.79,49.84,53866.00830434294,26.7495,26.7763,26.7334,26.7602,53866.0083
2008-06-23 15:00:00,49.84,49.86,49.79,49.79,75636.85332734822,26.7602,26.771,26.7334,26.7334,75636.8533
2008-06-23 15:05:00,49.79,49.85,49.76,49.79,92918.86432499158,26.7334,26.7656,26.7173,26.7334,92918.8643
2008-06-23 15:10:00,49.79,49.83,49.69,49.79,115138.59275053303,26.7334,26.7549,26.6797,26.7334,115138.5928
2008-06-23 15:15:00,49.79,49.85,49.75,49.77,97183.2566490854,26.7334,26.7656,26.7119,26.7226,97183.2566
2008-06-23 15:20:00,49.77,49.83,49.74,49.76,50611.60363595556,26.7226,26.7549,26.7065,26.7173,50611.6036
2008-06-23 15:25:00,49.77,49.88,49.77,49.81,85063.40478060824,26.7226,26.7817,26.7226,26.7441,85063.4048
2008-06-23 15:30:00,49.81,49.94,49.79,49.87,101447.6489731792,26.7441,26.8139,26.7334,26.7763,101447.649
2008-06-23 15:35:00,49.87,49.91,49.8,49.82,78105.71204129727,26.7763,26.7978,26.7388,26.7495,78105.712
2008-06-23 15:40:00,49.82,49.84,49.63,49.63,113118.61743912018,26.7495,26.7602,26.6475,26.6475,113118.6174
2008-06-23 15:45:00,49.63,49.69,49.62,49.63,100886.54472000895,26.6475,26.6797,26.6421,26.6475,100886.5447
2008-06-23 15:50:00,49.63,49.69,49.5,49.69,226349.45572887445,26.6475,26.6797,26.5777,26.6797,226349.4557
2008-06-23 15:55:00,49.69,49.71,49.63,49.7,140500.50499382784,26.6797,26.6904,26.6475,26.6851,140500.505
2008-06-24 09:30:00,49.56,50.05,49.53,49.96,111996.4089327797,26.6099,26.873,26.5938,26.8247,111996.4089
2008-06-24 09:35:00,49.96,50.24,49.6,49.95,75861.29502861631,26.8247,26.975,26.6314,26.8193,75861.295
2008-06-24 09:40:00,49.93,49.97,49.55,49.61,67556.95208169677,26.8086,26.83,26.6045,26.6367,67556.9521
2008-06-24 09:45:00,49.59,49.63,49.32,49.59,156660.30748513073,26.626,26.6475,26.481,26.626,156660.3075
2008-06-24 09:50:00,49.59,49.61,49.31,49.47,88205.58859836157,26.626,26.6367,26.4757,26.5616,88205.5886
2008-06-24 09:55:00,49.46,49.46,49.21,49.22,78330.15374256537,26.5562,26.5562,26.422,26.4273,78330.1537
2008-06-24 10:00:00,49.22,49.24,49.02,49.14,127707.3280215464,26.4273,26.4381,26.32,26.3844,127707.328
2008-06-24 10:05:00,49.16,49.3,49.07,49.11,74739.08652227583,26.3951,26.4703,26.3468,26.3683,74739.0865
2008-06-24 10:10:00,49.13,49.29,49.13,49.22,57232.63382336438,26.379,26.4649,26.379,26.4273,57232.6338
2008-06-24 10:15:00,49.22,49.36,49.15,49.29,94602.1770845023,26.4273,26.5025,26.3898,26.4649,94602.1771
2008-06-24 10:20:00,49.32,49.34,49.1,49.16,71372.4610032544,26.481,26.4918,26.3629,26.3951,71372.461
2008-06-24 10:25:00,49.16,49.2,49.06,49.1,49040.51172707889,26.3951,26.4166,26.3414,26.3629,49040.5117
2008-06-24 10:30:00,49.12,49.22,49.1,49.16,56110.4253170239,26.3736,26.4273,26.3629,26.3951,56110.4253
2008-06-24 10:35:00,49.15,49.35,49.07,49.31,53866.00830434294,26.3898,26.4971,26.3468,26.4757,53866.0083
2008-06-24 10:40:00,49.32,49.44,49.2,49.41,47693.86151947032,26.481,26.5455,26.4166,26.5294,47693.8615
2008-06-24 10:45:00,49.41,49.59,49.39,49.57,81921.22096285489,26.5294,26.626,26.5186,26.6153,81921.221
2008-06-24 10:50:00,49.58,49.72,49.57,49.66,98642.12770732802,26.6206,26.6958,26.6153,26.6636,98642.1277
2008-06-24 10:55:00,49.66,49.76,49.52,49.63,125126.2484569633,26.6636,26.7173,26.5884,26.6475,125126.2485
2008-06-24 11:00:00,49.63,49.77,49.63,49.68,104365.39108966444,26.6475,26.7226,26.6475,26.6743,104365.3911
2008-06-24 11:05:00,49.7,49.77,49.63,49.65,115475.25530243518,26.6851,26.7226,26.6475,26.6582,115475.2553
2008-06-24 11:10:00,49.66,49.69,49.5,49.54,46234.990461227695,26.6636,26.6797,26.5777,26.5992,46234.9905
2008-06-24 11:15:00,49.55,49.77,49.53,49.76,141959.37605207047,26.6045,26.7226,26.5938,26.7173,141959.3761
2008-06-24 11:20:00,49.79,49.79,49.56,49.59,72943.55291213107,26.7334,26.7334,26.6099,26.626,72943.5529
2008-06-24 11:25:00,49.61,49.62,49.48,49.56,40623.9479295253,26.6367,26.6421,26.5669,26.6099,40623.9479
2008-06-24 11:30:00,49.55,49.55,49.42,49.49,33329.5926383122,26.6045,26.6045,26.5347,26.5723,33329.5926
2008-06-24 11:35:00,49.48,49.62,49.45,49.55,41746.156435865785,26.5669,26.6421,26.5508,26.6045,41746.1564
2008-06-24 11:40:00,49.55,49.61,49.54,49.57,30187.40882055886,26.6045,26.6367,26.5992,26.6153,30187.4088
2008-06-24 11:45:00,49.57,49.72,49.57,49.71,46459.43216249579,26.6153,26.6958,26.6153,26.6904,46459.4322
2008-06-24 11:50:00,49.71,49.73,49.59,49.66,54090.45000561104,26.6904,26.7012,26.626,26.6636,54090.45
2008-06-24 11:55:00,49.66,49.71,49.58,49.63,39052.85602064864,26.6636,26.6904,26.6206,26.6475,39052.856
2008-06-24 12:00:00,49.6,49.66,49.54,49.63,39726.18112445292,26.6314,26.6636,26.5992,26.6475,39726.1811
2008-06-24 12:05:00,49.64,49.77,49.62,49.77,44663.89855235103,26.6528,26.7226,26.6421,26.7226,44663.8986
2008-06-24 12:10:00,49.76,49.88,49.74,49.82,82931.20861856133,26.7173,26.7817,26.7065,26.7495,82931.2086
2008-06-24 12:15:00,49.83,49.83,49.72,49.79,78779.03714510155,26.7549,26.7549,26.6958,26.7334,78779.0371
2008-06-24 12:20:00,49.79,49.91,49.77,49.9,73729.0988665694,26.7334,26.7978,26.7226,26.7924,73729.0989
2008-06-24 12:25:00,49.9,50.09,49.9,49.98,90001.12220850633,26.7924,26.8945,26.7924,26.8354,90001.1222
2008-06-24 12:30:00,49.97,50.04,49.84,49.84,48928.29087644485,26.83,26.8676,26.7602,26.7602,48928.2909
2008-06-24 12:35:00,49.83,49.86,49.77,49.79,27269.666704073614,26.7549,26.771,26.7226,26.7334,27269.6667
2008-06-24 12:40:00,49.78,49.79,49.63,49.65,50387.161934687465,26.728,26.7334,26.6475,26.6582,50387.1619
2008-06-24 12:45:00,49.66,49.72,49.61,49.7,43766.13174727864,26.6636,26.6958,26.6367,26.6851,43766.1317
2008-06-24 12:50:00,49.69,49.73,49.55,49.56,64526.98911457748,26.6797,26.7012,26.6045,26.6099,64526.9891
2008-06-24 12:55:00,49.57,49.72,49.57,49.66,48479.40747390865,26.6153,26.6958,26.6153,26.6636,48479.4075
2008-06-24 13:00:00,49.66,49.79,49.66,49.73,69128.04399057344,26.6636,26.7334,26.6636,26.7012,69128.044
2008-06-24 13:05:00,49.73,49.73,49.59,49.62,58691.504881607,26.7012,26.7012,26.626,26.6421,58691.5049
2008-06-24 13:10:00,49.66,49.67,49.59,49.63,111659.74638087756,26.6636,26.669,26.626,26.6475,111659.7464
2008-06-24 13:15:00,49.63,49.71,49.61,49.71,27269.666704073614,26.6475,26.6904,26.6367,26.6904,27269.6667
2008-06-24 13:20:00,49.73,49.88,49.69,49.87,69801.36909437773,26.7012,26.7817,26.6797,26.7763,69801.3691
2008-06-24 13:25:00,49.88,49.88,49.76,49.79,60487.038491751766,26.7817,26.7817,26.7173,26.7334,60487.0385
2008-06-24 13:30:00,49.79,49.8,49.64,49.69,41970.59813713388,26.7334,26.7388,26.6528,26.6797,41970.5981
2008-06-24 13:35:00,49.68,49.73,49.6,49.63,54988.21681068342,26.6743,26.7012,26.6314,26.6475,54988.2168
2008-06-24 13:40:00,49.63,49.66,49.58,49.61,33778.476040848385,26.6475,26.6636,26.6206,26.6367,33778.476
2008-06-24 13:45:00,49.61,49.66,49.59,49.61,59589.271686679385,26.6367,26.6636,26.626,26.6367,59589.2717
2008-06-24 13:50:00,49.61,49.72,49.59,49.66,54988.21681068342,26.6367,26.6958,26.626,26.6636,54988.2168
2008-06-24 13:55:00,49.66,49.69,49.56,49.61,40511.72707889126,26.6636,26.6797,26.6099,26.6367,40511.7271
2008-06-24 14:00:00,49.6,49.79,49.58,49.78,80911.23330714846,26.6314,26.7334,26.6206,26.728,80911.2333
2008-06-24 14:05:00,49.78,49.79,49.63,49.63,70699.13589945012,26.728,26.7334,26.6475,26.6475,70699.1359
2008-06-24 14:10:00,49.63,49.66,49.56,49.6,76759.0618336887,26.6475,26.6636,26.6099,26.6314,76759.0618
2008-06-24 14:15:00,49.59,49.63,49.59,49.61,42082.818987767925,26.626,26.6475,26.626,26.6367,42082.819
2008-06-24 14:20:00,49.6,49.63,49.58,49.61,114240.82594546066,26.6314,26.6475,26.6206,26.6367,114240.8259
2008-06-24 14:25:00,49.6,49.63,49.55,49.55,107507.5749074178,26.6314,26.6475,26.6045,26.6045,107507.5749
2008-06-24 14:30:00,49.54,49.54,49.47,49.52,55885.9836157558,26.5992,26.5992,26.5616,26.5884,55885.9836
2008-06-24 14:35:00,49.52,49.58,49.42,49.42,53641.56660307485,26.5884,26.6206,26.5347,26.5347,53641.5666
2008-06-24 14:40:00,49.42,49.43,49.35,49.39,55324.87936258557,26.5347,26.5401,26.4971,26.5186,55324.8794
2008-06-24 14:45:00,49.39,49.42,49.15,49.2,105487.59959600492,26.5186,26.5347,26.3898,26.4166,105487.5996
2008-06-24 14:50:00,49.18,49.35,49.18,49.35,67444.73123106273,26.4059,26.4971,26.4059,26.4971,67444.7312
2008-06-24 14:55:00,49.35,49.41,49.33,49.4,102794.29918078778,26.4971,26.5294,26.4864,26.524,102794.2992
2008-06-24 15:00:00,49.4,49.51,49.4,49.46,73167.99461339916,26.524,26.583,26.524,26.5562,73167.9946
2008-06-24 15:05:00,49.46,49.46,49.31,49.39,78330.15374256537,26.5562,26.5562,26.4757,26.5186,78330.1537
2008-06-24 15:10:00,49.4,49.46,49.35,49.39,68566.93973740321,26.524,26.5562,26.4971,26.5186,68566.9397
2008-06-24 15:15:00,49.39,49.48,49.37,49.38,62058.13040062843,26.5186,26.5669,26.5079,26.5132,62058.1304
2008-06-24 15:20:00,49.38,49.42,49.3,49.3,49601.61598024913,26.5132,26.5347,26.4703,26.4703,49601.616
2008-06-24 15:25:00,49.3,49.31,49.11,49.26,116934.1263606778,26.4703,26.4757,26.3683,26.4488,116934.1264
2008-06-24 15:30:00,49.27,49.29,49.22,49.25,52070.47469419818,26.4542,26.4649,26.4273,26.4434,52070.4747
2008-06-24 15:35:00,49.25,49.28,49.13,49.25,86746.71754011895,26.4434,26.4596,26.379,26.4434,86746.7175
2008-06-24 15:40:00,49.24,49.41,49.2,49.38,73841.31971720346,26.4381,26.5294,26.4166,26.5132,73841.3197
2008-06-24 15:45:00,49.39,49.42,49.3,49.31,52856.02064863651,26.5186,26.5347,26.4703,26.4757,52856.0206
2008-06-24 15:50:00,49.3,49.38,49.27,49.38,82818.98776792728,26.4703,26.5132,26.4542,26.5132,82818.9878
2008-06-24 15:55:00,49.38,49.46,49.37,49.46,127819.54887218044,26.5132,26.5562,26.5079,26.5562,127819.5489
2008-06-25 09:30:00,49.55,49.96,49.55,49.86,96061.04814274493,26.6045,26.8247,26.6045,26.771,96061.0481
2008-06-25 09:35:00,49.85,50.28,49.82,50.23,104253.1702390304,26.7656,26.9965,26.7495,26.9696,104253.1702
2008-06-25 09:40:00,50.25,50.43,50.13,50.14,93143.30602625968,26.9804,27.077,26.9159,26.9213,93143.306
2008-06-25 09:45:00,50.12,50.3,49.91,50.23,69015.8231399394,26.9106,27.0072,26.7978,26.9696,69015.8231
2008-06-25 09:50:00,50.21,50.36,50.06,50.3,102120.9740769835,26.9589,27.0394,26.8784,27.0072,102120.9741
2008-06-25 09:55:00,50.27,50.44,50.2,50.44,47806.08237010436,26.9911,27.0824,26.9535,27.0824,47806.0824
2008-06-25 10:00:00,50.42,50.61,50.38,50.48,67108.06867916058,27.0716,27.1737,27.0502,27.1039,67108.0687
2008-06-25 10:05:00,50.46,50.5,50.26,50.34,59925.934238581525,27.0931,27.1146,26.9857,27.0287,59925.9342
2008-06-25 10:10:00,50.34,50.35,50.19,50.2,39389.518572550776,27.0287,27.0341,26.9482,26.9535,39389.5186
2008-06-25 10:15:00,50.2,50.3,50.2,50.3,44776.119402985074,26.9535,27.0072,26.9535,27.0072,44776.1194
2008-06-25 10:20:00,50.29,50.3,50.16,50.2,92918.86432499158,27.0018,27.0072,26.932,26.9535,92918.8643
2008-06-25 10:25:00,50.2,50.25,50.14,50.21,60487.038491751766,26.9535,26.9804,26.9213,26.9589,60487.0385
2008-06-25 10:30:00,50.2,50.47,50.16,50.47,99764.33621366847,26.9535,27.0985,26.932,27.0985,99764.3362
2008-06-25 10:35:00,50.5,50.61,50.37,50.41,109415.3293681966,27.1146,27.1737,27.0448,27.0663,109415.3294
2008-06-25 10:40:00,50.41,50.58,50.41,50.55,116709.68465940972,27.0663,27.1576,27.0663,27.1414,116709.6847
2008-06-25 10:45:00,50.56,50.75,50.5,50.69,56334.867018292,27.1468,27.2488,27.1146,27.2166,56334.867
2008-06-25 10:50:00,50.69,50.77,50.64,50.72,57793.73807653462,27.2166,27.2596,27.1898,27.2327,57793.7381
2008-06-25 10:55:00,50.74,50.75,50.52,50.55,45225.00280552126,27.2435,27.2488,27.1253,27.1414,45225.0028
2008-06-25 11:00:00,50.56,50.67,50.51,50.51,38155.08921557625,27.1468,27.2059,27.12,27.12,38155.0892
2008-06-25 11:05:00,50.52,50.58,50.47,50.47,40511.72707889126,27.1253,27.1576,27.0985,27.0985,40511.7271
2008-06-25 11:10:00,50.48,50.49,50.39,50.45,28391.87521041409,27.1039,27.1092,27.0555,27.0878,28391.8752
2008-06-25 11:15:00,50.46,50.58,50.45,50.57,32768.48838514196,27.0931,27.1576,27.0878,27.1522,32768.4884
2008-06-25 11:20:00,50.54,50.69,50.53,50.64,37481.76411177197,27.1361,27.2166,27.1307,27.1898,37481.7641
2008-06-25 11:25:00,50.66,50.68,50.57,50.61,25810.795645831,27.2005,27.2112,27.1522,27.1737,25810.7956
2008-06-25 11:30:00,50.59,50.67,50.53,50.67,32768.48838514196,27.1629,27.2059,27.1307,27.2059,32768.4884
2008-06-25 11:35:00,50.69,50.69,50.59,50.63,19189.76545842217,27.2166,27.2166,27.1629,27.1844,19189.7655
2008-06-25 11:40:00,50.65,50.7,50.61,50.63,25361.9122432948,27.1951,27.222,27.1737,27.1844,25361.9122
2008-06-25 11:45:00,50.63,50.64,50.44,50.44,32544.04668387386,27.1844,27.1898,27.0824,27.0824,32544.0467
2008-06-25 11:50:00,50.45,50.53,50.41,50.42,25025.24969139266,27.0878,27.1307,27.0663,27.0716,25025.2497
2008-06-25 11:55:00,50.41,50.63,50.41,50.56,16945.348445741216,27.0663,27.1844,27.0663,27.1468,16945.3484
2008-06-25 12:00:00,50.57,50.6,50.53,50.57,16608.685893839076,27.1522,27.1683,27.1307,27.1522,16608.6859
2008-06-25 12:05:00,50.56,50.58,50.52,50.58,13354.281225451688,27.1468,27.1576,27.1253,27.1576,13354.2812
2008-06-25 12:10:00,50.57,50.62,50.55,50.6,12119.851868477162,27.1522,27.179,27.1414,27.1683,12119.8519
2008-06-25 12:15:00,50.6,50.66,50.57,50.66,20985.29906856694,27.1683,27.2005,27.1522,27.2005,20985.2991
2008-06-25 12:20:00,50.65,50.7,50.65,50.69,12007.631017843114,27.1951,27.222,27.1951,27.2166,12007.631
2008-06-25 12:25:00,50.71,50.71,50.62,50.68,26035.23734709909,27.2274,27.2274,27.179,27.2112,26035.2373
2008-06-25 12:30:00,50.67,50.72,50.6,50.61,30748.513073729097,27.2059,27.2327,27.1683,27.1737,30748.5131
2008-06-25 12:35:00,50.61,50.61,50.55,50.59,16272.02334193693,27.1737,27.1737,27.1414,27.1629,16272.0233
2008-06-25 12:40:00,50.57,50.59,50.47,50.48,20199.753114128605,27.1522,27.1629,27.0985,27.1039,20199.7531
2008-06-25 12:45:00,50.49,50.51,50.44,50.45,12568.735271013353,27.1092,27.12,27.0824,27.0878,12568.7353
2008-06-25 12:50:00,50.45,50.53,50.43,50.5,31309.617326899337,27.0878,27.1307,27.077,27.1146,31309.6173
2008-06-25 12:55:00,50.5,50.52,50.46,50.5,12232.072719111213,27.1146,27.1253,27.0931,27.1146,12232.0727
2008-06-25 13:00:00,50.5,50.54,50.48,50.51,33778.476040848385,27.1146,27.1361,27.1039,27.12,33778.476
2008-06-25 13:05:00,50.51,50.54,50.45,50.46,15598.698238132643,27.12,27.1361,27.0878,27.0931,15598.6982
2008-06-25 13:10:00,50.46,50.62,50.46,50.61,43653.91089664459,27.0931,27.179,27.0931,27.1737,43653.9109
2008-06-25 13:15:00,50.61,50.64,50.57,50.6,31421.838177533384,27.1737,27.1898,27.1522,27.1683,31421.8382
2008-06-25 13:20:00,50.6,50.61,50.57,50.61,19975.31141286051,27.1683,27.1737,27.1522,27.1737,19975.3114
2008-06-25 13:25:00,50.61,50.62,50.54,50.59,33441.813488946245,27.1737,27.179,27.1361,27.1629,33441.8135
2008-06-25 13:30:00,50.58,50.61,50.55,50.58,42868.36494220626,27.1576,27.1737,27.1414,27.1576,42868.3649
2008-06-25 13:35:00,50.58,50.6,50.53,50.58,21209.74076983504,27.1576,27.1683,27.1307,27.1576,21209.7408
2008-06-25 13:40:00,50.6,50.61,50.57,50.61,128941.75737852092,27.1683,27.1737,27.1522,27.1737,128941.7574
2008-06-25 13:45:00,50.62,50.65,50.61,50.63,24800.80799012457,27.179,27.1951,27.1737,27.1844,24800.808
2008-06-25 13:50:00,50.62,50.63,50.54,50.59,26596.34160026933,27.179,27.1844,27.1361,27.1629,26596.3416
2008-06-25 13:55:00,50.59,50.63,50.57,50.63,29401.86286612052,27.1629,27.1844,27.1522,27.1844,29401.8629
2008-06-25 14:00:00,50.62,50.69,50.61,50.69,59364.829985411285,27.179,27.2166,27.1737,27.2166,59364.83
2008-06-25 14:05:00,50.69,50.78,50.69,50.7,74739.08652227583,27.2166,27.2649,27.2166,27.222,74739.0865
2008-06-25 14:10:00,50.71,51.12,50.59,50.97,223095.05106048705,27.2274,27.4475,27.1629,27.367,223095.0511
2008-06-25 14:15:00,50.95,51.15,50.8,50.94,160924.69980922455,27.3562,27.4636,27.2757,27.3508,160924.6998
2008-06-25 14:20:00,50.94,51.05,50.74,50.81,116036.35955560542,27.3508,27.4099,27.2435,27.281,116036.3596
2008-06-25 14:25:00,50.79,50.93,50.65,50.67,73280.21546403322,27.2703,27.3455,27.1951,27.2059,73280.2155
2008-06-25 14:30:00,50.68,50.68,50.45,50.58,100998.76557064302,27.2112,27.2112,27.0878,27.1576,100998.7656
2008-06-25 14:35:00,50.6,50.95,50.6,50.77,95275.50218830658,27.1683,27.3562,27.1683,27.2596,95275.5022
2008-06-25 14:40:00,50.76,50.81,50.58,50.65,59028.167433509145,27.2542,27.281,27.1576,27.1951,59028.1674
2008-06-25 14:45:00,50.61,50.67,50.41,50.67,86297.83413758276,27.1737,27.2059,27.0663,27.2059,86297.8341
2008-06-25 14:50:00,50.67,50.92,50.64,50.83,81135.67500841655,27.2059,27.3401,27.1898,27.2918,81135.675
2008-06-25 14:55:00,50.85,50.96,50.74,50.93,98754.34855796206,27.3025,27.3616,27.2435,27.3455,98754.3486
2008-06-25 15:00:00,50.93,51.14,50.83,51.08,152395.91516103692,27.3455,27.4582,27.2918,27.426,152395.9152
2008-06-25 15:05:00,51.06,51.08,50.86,50.86,76983.50353495679,27.4153,27.426,27.3079,27.3079,76983.5035
2008-06-25 15:10:00,50.88,50.98,50.73,50.77,76085.7367298844,27.3186,27.3723,27.2381,27.2596,76085.7367
2008-06-25 15:15:00,50.78,50.84,50.6,50.6,63853.6640107732,27.2649,27.2972,27.1683,27.1683,63853.664
2008-06-25 15:20:00,50.61,50.61,50.41,50.52,88317.80944899561,27.1737,27.1737,27.0663,27.1253,88317.8094
2008-06-25 15:25:00,50.53,50.54,50.33,50.48,109864.2127707328,27.1307,27.1361,27.0233,27.1039,109864.2128
2008-06-25 15:30:00,50.48,50.48,50.14,50.16,124677.36505442712,27.1039,27.1039,26.9213,26.932,124677.3651
2008-06-25 15:35:00,50.15,50.38,50.07,50.3,123667.37739872068,26.9267,27.0502,26.8837,27.0072,123667.3774
2008-06-25 15:40:00,50.28,50.44,50.26,50.36,102457.63662888564,26.9965,27.0824,26.9857,27.0394,102457.6366
2008-06-25 15:45:00,50.35,50.37,50.11,50.14,170463.4721131186,27.0341,27.0448,26.9052,26.9213,170463.4721
2008-06-25 15:50:00,50.18,50.24,50.14,50.22,140949.38839636403,26.9428,26.975,26.9213,26.9643,140949.3884
2008-06-25 15:55:00,50.22,50.44,50.19,50.27,196835.37201211983,26.9643,27.0824,26.9482,26.9911,196835.372
2008-06-26 09:30:00,49.55,49.89,49.55,49.87,96285.489844013,26.6045,26.7871,26.6045,26.7763,96285.4898
2008-06-26 09:35:00,49.87,50.09,49.74,49.88,73841.31971720346,26.7763,26.8945,26.7065,26.7817,73841.3197
2008-06-26 09:40:00,49.89,50.25,49.89,50.22,65312.53506901582,26.7871,26.9804,26.7871,26.9643,65312.5351
2008-06-26 09:45:00,50.25,50.37,50.12,50.12,77095.72438559085,26.9804,27.0448,26.9106,26.9106,77095.7244
2008-06-26 09:50:00,50.12,50.29,50.04,50.29,97183.2566490854,26.9106,27.0018,26.8676,27.0018,97183.2566
2008-06-26 09:55:00,50.28,50.4,50.18,50.35,110425.31702390304,26.9965,27.0609,26.9428,27.0341,110425.317
2008-06-26 10:00:00,50.33,50.54,49.96,49.97,161822.46661429692,27.0233,27.1361,26.8247,26.83,161822.4666
2008-06-26 10:05:00,50.01,50.01,49.76,49.83,94938.83963640445,26.8515,26.8515,26.7173,26.7549,94938.8396
2008-06-26 10:10:00,49.82,49.82,49.69,49.76,100100.99876557064,26.7495,26.7495,26.6797,26.7173,100100.9988
2008-06-26 10:15:00,49.74,49.92,49.66,49.91,116934.1263606778,26.7065,26.8032,26.6636,26.7978,116934.1264
2008-06-26 10:20:00,49.92,49.97,49.78,49.78,105487.59959600492,26.8032,26.83,26.728,26.728,105487.5996
2008-06-26 10:25:00,49.77,49.89,49.67,49.83,110537.53787453708,26.7226,26.7871,26.669,26.7549,110537.5379
2008-06-26 10:30:00,49.81,49.97,49.75,49.92,47693.86151947032,26.7441,26.83,26.7119,26.8032,47693.8615
2008-06-26 10:35:00,49.93,49.93,49.8,49.81,19975.31141286051,26.8086,26.8086,26.7388,26.7441,19975.3114
2008-06-26 10:40:00,49.81,49.84,49.58,49.74,42307.26068903602,26.7441,26.7602,26.6206,26.7065,42307.2607
2008-06-26 10:45:00,49.71,49.79,49.65,49.75,48591.6283245427,26.6904,26.7334,26.6582,26.7119,48591.6283
2008-06-26 10:50:00,49.79,49.84,49.63,49.67,44215.01514981483,26.7334,26.7602,26.6475,26.669,44215.0151
2008-06-26 10:55:00,49.69,49.73,49.54,49.65,59364.829985411285,26.6797,26.7012,26.5992,26.6582,59364.83
2008-06-26 11:00:00,49.63,49.67,49.55,49.66,45449.44450678936,26.6475,26.669,26.6045,26.6636,45449.4445
2008-06-26 11:05:00,49.66,49.96,49.66,49.87,86522.27583885085,26.6636,26.8247,26.6636,26.7763,86522.2758
2008-06-26 11:10:00,49.88,49.89,49.65,49.73,43766.13174727864,26.7817,26.7871,26.6582,26.7012,43766.1317
2008-06-26 11:15:00,49.72,49.79,49.68,49.75,37481.76411177197,26.6958,26.7334,26.6743,26.7119,37481.7641
2008-06-26 11:20:00,49.75,49.89,49.72,49.89,52519.35809673437,26.7119,26.7871,26.6958,26.7871,52519.3581
2008-06-26 11:25:00,49.89,49.96,49.83,49.87,67781.39378296486,26.7871,26.8247,26.7549,26.7763,67781.3938
2008-06-26 11:30:00,49.87,49.9,49.82,49.87,37145.10155986982,26.7763,26.7924,26.7495,26.7763,37145.1016
2008-06-26 11:35:00,49.87,49.93,49.86,49.87,25923.016496465043,26.7763,26.8086,26.771,26.7763,25923.0165
2008-06-26 11:40:00,49.89,49.95,49.87,49.92,20424.1948153967,26.7871,26.8193,26.7763,26.8032,20424.1948
2008-06-26 11:45:00,49.93,50.08,49.92,50.04,38940.63517001459,26.8086,26.8891,26.8032,26.8676,38940.6352
2008-06-26 11:50:00,50.04,50.08,49.98,49.99,23229.71608124789,26.8676,26.8891,26.8354,26.8408,23229.7161
2008-06-26 11:55:00,49.97,50.04,49.89,49.92,32095.16328133767,26.83,26.8676,26.7871,26.8032,32095.1633
2008-06-26 12:00:00,49.94,49.94,49.79,49.81,39052.85602064864,26.8139,26.8139,26.7334,26.7441,39052.856
2008-06-26 12:05:00,49.81,49.87,49.69,49.76,66210.3018740882,26.7441,26.7763,26.6797,26.7173,66210.3019
2008-06-26 12:10:00,49.76,49.86,49.71,49.77,48816.07002581079,26.7173,26.771,26.6904,26.7226,48816.07
2008-06-26 12:15:00,49.78,49.83,49.72,49.78,29514.08371675457,26.728,26.7549,26.6958,26.728,29514.0837
2008-06-26 12:20:00,49.77,49.8,49.72,49.77,23005.2743799798,26.7226,26.7388,26.6958,26.7226,23005.2744
2008-06-26 12:25:00,49.8,49.83,49.67,49.69,45786.1070586915,26.7388,26.7549,26.669,26.6797,45786.1071
2008-06-26 12:30:00,49.7,49.73,49.55,49.56,60262.59679048367,26.6851,26.7012,26.6045,26.6099,60262.5968
2008-06-26 12:35:00,49.56,49.7,49.51,49.66,51284.928739759845,26.6099,26.6851,26.583,26.6636,51284.9287
2008-06-26 12:40:00,49.67,49.68,49.55,49.57,36359.55560543149,26.669,26.6743,26.6045,26.6153,36359.5556
2008-06-26 12:45:00,49.57,49.63,49.53,49.56,37369.54326113792,26.6153,26.6475,26.5938,26.6099,37369.5433
2008-06-26 12:50:00,49.53,49.61,49.49,49.6,43990.57344854674,26.5938,26.6367,26.5723,26.6314,43990.5734
2008-06-26 12:55:00,49.61,49.63,49.54,49.55,35349.56794972506,26.6367,26.6475,26.5992,26.6045,35349.5679
2008-06-26 13:00:00,49.55,49.7,49.55,49.65,47244.97811693412,26.6045,26.6851,26.6045,26.6582,47244.9781
2008-06-26 13:05:00,49.66,49.68,49.54,49.59,24239.703736954325,26.6636,26.6743,26.5992,26.626,24239.7037
2008-06-26 13:10:00,49.61,49.66,49.55,49.58,22219.728425541463,26.6367,26.6636,26.6045,26.6206,22219.7284
2008-06-26 13:15:00,49.57,49.62,49.51,49.51,22444.17012680956,26.6153,26.6421,26.583,26.583,22444.1701
2008-06-26 13:20:00,49.52,49.55,49.44,49.45,58354.84232970486,26.5884,26.6045,26.5455,26.5508,58354.8423
2008-06-26 13:25:00,49.44,49.47,49.31,49.37,54090.45000561104,26.5455,26.5616,26.4757,26.5079,54090.45
2008-06-26 13:30:00,49.36,49.45,49.35,49.36,49938.27853215127,26.5025,26.5508,26.4971,26.5025,49938.2785
2008-06-26 13:35:00,49.36,49.48,49.34,49.47,39838.40197508697,26.5025,26.5669,26.4918,26.5616,39838.402
2008-06-26 13:40:00,49.47,49.48,49.37,49.4,30972.9547749972,26.5616,26.5669,26.5079,26.524,30972.9548
2008-06-26 13:45:00,49.39,49.51,49.39,49.41,23117.495230613848,26.5186,26.583,26.5186,26.5294,23117.4952
2008-06-26 13:50:00,49.42,49.69,49.4,49.69,41633.93558523173,26.5347,26.6797,26.524,26.6797,41633.9356
2008-06-26 13:55:00,49.66,49.68,49.47,49.56,30860.733924363147,26.6636,26.6743,26.5616,26.6099,30860.7339
2008-06-26 14:00:00,49.55,49.55,49.46,49.46,31085.17562563124,26.6045,26.6045,26.5562,26.5562,31085.1756
2008-06-26 14:05:00,49.46,49.56,49.41,49.54,52294.91639546627,26.5562,26.6099,26.5294,26.5992,52294.9164
2008-06-26 14:10:00,49.55,49.55,49.3,49.3,90562.22646167658,26.6045,26.6045,26.4703,26.4703,90562.2265
2008-06-26 14:15:00,49.31,49.44,49.25,49.29,54651.55425878128,26.4757,26.5455,26.4434,26.4649,54651.5543
2008-06-26 14:20:00,49.3,49.3,49.13,49.26,89327.79710470205,26.4703,26.4703,26.379,26.4488,89327.7971
2008-06-26 14:25:00,49.26,49.32,49.12,49.23,81135.67500841655,26.4488,26.481,26.3736,26.4327,81135.675
2008-06-26 14:30:00,49.22,49.22,49.06,49.06,51172.7078891258,26.4273,26.4273,26.3414,26.3414,51172.7079
2008-06-26 14:35:00,49.06,49.22,49.05,49.05,49938.27853215127,26.3414,26.4273,26.3361,26.3361,49938.2785
2008-06-26 14:40:00,49.04,49.1,48.85,48.89,125687.35271013352,26.3307,26.3629,26.2287,26.2502,125687.3527
2008-06-26 14:45:00,48.89,48.95,48.79,48.81,61945.90954999439,26.2502,26.2824,26.1965,26.2072,61945.9095
2008-06-26 14:50:00,48.82,48.96,48.81,48.93,56783.75042082819,26.2126,26.2877,26.2072,26.2716,56783.7504
2008-06-26 14:55:00,48.89,49.01,48.89,48.91,31646.27987880148,26.2502,26.3146,26.2502,26.2609,31646.2799
2008-06-26 15:00:00,48.9,49.08,48.9,49.06,64975.87251711368,26.2555,26.3522,26.2555,26.3414,64975.8725
2008-06-26 15:05:00,49.06,49.13,48.97,49.12,93479.96857816182,26.3414,26.379,26.2931,26.3736,93479.9686
2008-06-26 15:10:00,49.13,49.17,49.07,49.13,80686.79160588037,26.379,26.4005,26.3468,26.379,80686.7916
2008-06-26 15:15:00,49.14,49.3,49.08,49.1,72382.44865896083,26.3844,26.4703,26.3522,26.3629,72382.4487
2008-06-26 15:20:00,49.1,49.19,49.03,49.18,73616.87801593536,26.3629,26.4112,26.3253,26.4059,73616.878
2008-06-26 15:25:00,49.17,49.23,49.12,49.14,42868.36494220626,26.4005,26.4327,26.3736,26.3844,42868.3649
2008-06-26 15:30:00,49.14,49.15,49.01,49.06,108068.67916058804,26.3844,26.3898,26.3146,26.3414,108068.6792
2008-06-26 15:35:00,49.06,49.2,49.02,49.1,89327.79710470205,26.3414,26.4166,26.32,26.3629,89327.7971
2008-06-26 15:40:00,49.09,49.1,48.83,48.9,132981.70800134665,26.3575,26.3629,26.2179,26.2555,132981.708
2008-06-26 15:45:00,48.89,48.95,48.83,48.92,149141.51049264954,26.2502,26.2824,26.2179,26.2663,149141.5105
2008-06-26 15:50:00,48.91,48.92,48.64,48.64,194590.9549994389,26.2609,26.2663,26.1159,26.1159,194590.955
2008-06-26 15:55:00,48.64,48.86,48.64,48.75,255526.87689372685,26.1159,26.234,26.1159,26.175,255526.8769
2008-06-27 09:30:00,48.71,49.04,48.48,48.92,114465.26764672875,26.1535,26.3307,26.03,26.2663,114465.2676
2008-06-27 09:35:00,48.92,48.92,48.56,48.65,45112.781954887214,26.2663,26.2663,26.073,26.1213,45112.782
2008-06-27 09:40:00,48.65,48.72,48.48,48.59,56334.867018292,26.1213,26.1589,26.03,26.0891,56334.867
2008-06-27 09:45:00,48.56,48.79,48.56,48.73,43429.4691953765,26.073,26.1965,26.073,26.1642,43429.4692
2008-06-27 09:50:00,48.71,48.98,48.65,48.92,40736.16878015935,26.1535,26.2985,26.1213,26.2663,40736.1688
2008-06-27 09:55:00,48.91,48.92,48.64,48.83,55437.100213219615,26.2609,26.2663,26.1159,26.2179,55437.1002
2008-06-27 10:00:00,48.89,49.02,48.83,49.01,56334.867018292,26.2502,26.32,26.2179,26.3146,56334.867
2008-06-27 10:05:00,49.0,49.11,48.82,48.96,63404.78060823701,26.3092,26.3683,26.2126,26.2877,63404.7806
2008-06-27 10:10:00,48.97,49.05,48.81,48.87,62058.13040062843,26.2931,26.3361,26.2072,26.2394,62058.1304
2008-06-27 10:15:00,48.86,48.97,48.79,48.88,47693.86151947032,26.234,26.2931,26.1965,26.2448,47693.8615
2008-06-27 10:20:00,48.86,49.03,48.82,49.01,62394.79295253057,26.234,26.3253,26.2126,26.3146,62394.793
2008-06-27 10:25:00,49.02,49.06,48.77,48.79,64078.105712041295,26.32,26.3414,26.1857,26.1965,64078.1057
2008-06-27 10:30:00,48.79,49.04,48.77,48.98,42980.58579284031,26.1965,26.3307,26.1857,26.2985,42980.5858
2008-06-27 10:35:00,48.99,48.99,48.74,48.83,39838.40197508697,26.3038,26.3038,26.1696,26.2179,39838.402
2008-06-27 10:40:00,48.85,48.86,48.61,48.65,49601.61598024913,26.2287,26.234,26.0998,26.1213,49601.616
2008-06-27 10:45:00,48.65,48.7,48.51,48.53,57681.51722590057,26.1213,26.1481,26.0461,26.0569,57681.5172
2008-06-27 10:50:00,48.53,48.62,48.5,48.59,108742.00426439232,26.0569,26.1052,26.0408,26.0891,108742.0043
2008-06-27 10:55:00,48.59,48.67,48.53,48.58,105712.04129727304,26.0891,26.132,26.0569,26.0837,105712.0413
2008-06-27 11:00:00,48.58,48.59,48.48,48.54,75636.85332734822,26.0837,26.0891,26.03,26.0622,75636.8533
2008-06-27 11:05:00,48.54,48.67,48.48,48.63,59477.05083604533,26.0622,26.132,26.03,26.1106,59477.0508
2008-06-27 11:10:00,48.65,48.73,48.55,48.63,65985.8601728201,26.1213,26.1642,26.0676,26.1106,65985.8602
2008-06-27 11:15:00,48.64,48.72,48.42,48.51,48703.84917517674,26.1159,26.1589,25.9978,26.0461,48703.8492
2008-06-27 11:20:00,48.52,48.59,48.47,48.56,31758.500729435527,26.0515,26.0891,26.0246,26.073,31758.5007
2008-06-27 11:25:00,48.55,48.57,48.4,48.43,101559.86982381326,26.0676,26.0783,25.9871,26.0032,101559.8698
2008-06-27 11:30:00,48.43,48.44,48.36,48.42,86410.05498821681,26.0032,26.0085,25.9656,25.9978,86410.055
2008-06-27 11:35:00,48.43,48.43,48.34,48.37,37930.64751430816,26.0032,26.0032,25.9548,25.971,37930.6475
2008-06-27 11:40:00,48.39,48.39,48.18,48.25,77320.16608685894,25.9817,25.9817,25.8689,25.9065,77320.1661
2008-06-27 11:45:00,48.26,48.33,48.25,48.29,48367.1866232746,25.9119,25.9495,25.9065,25.928,48367.1866
2008-06-27 11:50:00,48.3,48.37,48.27,48.31,41521.714734597685,25.9334,25.971,25.9173,25.9387,41521.7147
2008-06-27 11:55:00,48.3,48.31,48.18,48.2,57569.29637526653,25.9334,25.9387,25.8689,25.8797,57569.2964
2008-06-27 12:00:00,48.21,48.24,48.16,48.17,98417.68600605991,25.885,25.9012,25.8582,25.8636,98417.686
2008-06-27 12:05:00,48.17,48.32,48.17,48.28,115699.69700370327,25.8636,25.9441,25.8636,25.9226,115699.697
2008-06-27 12:10:00,48.28,48.4,48.24,48.36,112669.734036584,25.9226,25.9871,25.9012,25.9656,112669.734
2008-06-27 12:15:00,48.37,48.41,48.3,48.37,49713.83683088318,25.971,25.9924,25.9334,25.971,49713.8368
2008-06-27 12:20:00,48.37,48.43,48.36,48.39,49826.05768151722,25.971,26.0032,25.9656,25.9817,49826.0577
2008-06-27 12:25:00,48.39,48.43,48.31,48.34,31197.396476265287,25.9817,26.0032,25.9387,25.9548,31197.3965
2008-06-27 12:30:00,48.36,48.4,48.29,48.35,52519.35809673437,25.9656,25.9871,25.928,25.9602,52519.3581
2008-06-27 12:35:00,48.35,48.37,48.24,48.29,47020.53641566603,25.9602,25.971,25.9012,25.928,47020.5364
2008-06-27 12:40:00,48.29,48.32,48.19,48.29,57905.95892716866,25.928,25.9441,25.8743,25.928,57905.9589
2008-06-27 12:45:00,48.29,48.31,48.07,48.07,97968.80260352373,25.928,25.9387,25.8099,25.8099,97968.8026
2008-06-27 12:50:00,48.07,48.32,48.04,48.32,77881.27034002918,25.8099,25.9441,25.7938,25.9441,77881.2703
2008-06-27 12:55:00,48.31,48.33,48.16,48.2,77656.82863876107,25.9387,25.9495,25.8582,25.8797,77656.8286
2008-06-27 13:00:00,48.19,48.26,48.04,48.06,37257.32241050387,25.8743,25.9119,25.7938,25.8045,37257.3224
2008-06-27 13:05:00,48.05,48.1,47.92,47.96,58803.72573224104,25.7991,25.826,25.7293,25.7508,58803.7257
2008-06-27 13:10:00,47.96,47.98,47.78,47.89,152620.356862305,25.7508,25.7616,25.6542,25.7132,152620.3569
2008-06-27 13:15:00,47.88,48.03,47.86,48.0,92582.20177308944,25.7079,25.7884,25.6971,25.7723,92582.2018
2008-06-27 13:20:00,48.0,48.07,47.94,48.06,97519.91920098754,25.7723,25.8099,25.7401,25.8045,97519.9192
2008-06-27 13:25:00,48.05,48.15,48.03,48.07,45449.44450678936,25.7991,25.8528,25.7884,25.8099,45449.4445
2008-06-27 13:30:00,48.07,48.11,48.02,48.08,44551.67770171697,25.8099,25.8314,25.783,25.8152,44551.6777
2008-06-27 13:35:00,48.07,48.1,47.96,48.08,72943.55291213107,25.8099,25.826,25.7508,25.8152,72943.5529
2008-06-27 13:40:00,48.08,48.09,47.97,48.0,76759.0618336887,25.8152,25.8206,25.7562,25.7723,76759.0618
2008-06-27 13:45:00,48.01,48.08,47.99,48.03,55212.65851195152,25.7777,25.8152,25.7669,25.7884,55212.6585
2008-06-27 13:50:00,48.03,48.03,47.95,48.02,105824.26214790708,25.7884,25.7884,25.7454,25.783,105824.2621
2008-06-27 13:55:00,48.02,48.08,48.0,48.04,67220.28952979464,25.783,25.8152,25.7723,25.7938,67220.2895
2008-06-27 14:00:00,48.04,48.07,47.94,48.03,69240.26484120749,25.7938,25.8099,25.7401,25.7884,69240.2648
2008-06-27 14:05:00,48.04,48.15,48.01,48.13,77656.82863876107,25.7938,25.8528,25.7777,25.8421,77656.8286
2008-06-27 14:10:00,48.13,48.17,48.1,48.12,52407.13724610032,25.8421,25.8636,25.826,25.8367,52407.1372
2008-06-27 14:15:00,48.11,48.24,48.01,48.02,68454.71888676916,25.8314,25.9012,25.7777,25.783,68454.7189
2008-06-27 14:20:00,48.02,48.14,47.94,48.06,66771.40612725844,25.783,25.8475,25.7401,25.8045,66771.4061
2008-06-27 14:25:00,48.03,48.25,47.96,48.12,70250.25249691392,25.7884,25.9065,25.7508,25.8367,70250.2525
2008-06-27 14:30:00,48.12,48.31,48.12,48.21,79115.6996970037,25.8367,25.9387,25.8367,25.885,79115.6997
2008-06-27 14:35:00,48.19,48.22,48.11,48.14,36583.99730669958,25.8743,25.8904,25.8314,25.8475,36583.9973
2008-06-27 14:40:00,48.14,48.17,48.07,48.08,60711.48019301986,25.8475,25.8636,25.8099,25.8152,60711.4802
2008-06-27 14:45:00,48.1,48.25,48.09,48.24,84390.07967680394,25.826,25.9065,25.8206,25.9012,84390.0797
2008-06-27 14:50:00,48.24,48.24,48.16,48.21,60711.48019301986,25.9012,25.9012,25.8582,25.885,60711.4802
2008-06-27 14:55:00,48.2,48.27,48.13,48.27,52743.79979800247,25.8797,25.9173,25.8421,25.9173,52743.7998
2008-06-27 15:00:00,48.28,48.29,48.09,48.09,61384.80529682415,25.9226,25.928,25.8206,25.8206,61384.8053
2008-06-27 15:05:00,48.08,48.13,47.99,48.1,49264.95342834698,25.8152,25.8421,25.7669,25.826,49264.9534
2008-06-27 15:10:00,48.1,48.16,48.06,48.09,54314.891706879134,25.826,25.8582,25.8045,25.8206,54314.8917
2008-06-27 15:15:00,48.1,48.1,47.99,48.01,53080.46234990461,25.826,25.826,25.7669,25.7777,53080.4623
2008-06-27 15:20:00,48.0,48.08,47.96,48.04,68454.71888676916,25.7723,25.8152,25.7508,25.7938,68454.7189
2008-06-27 15:25:00,48.02,48.04,47.85,47.91,68454.71888676916,25.783,25.7938,25.6918,25.724,68454.7189
2008-06-27 15:30:00,47.9,47.95,47.83,47.93,91011.10986421276,25.7186,25.7454,25.681,25.7347,91011.1099
2008-06-27 15:35:00,47.93,48.08,47.92,47.99,59477.05083604533,25.7347,25.8152,25.7293,25.7669,59477.0508
2008-06-27 15:40:00,48.01,48.17,47.92,48.11,168555.7176523398,25.7777,25.8636,25.7293,25.8314,168555.7177
2008-06-27 15:45:00,48.1,48.1,47.86,47.97,164179.10447761192,25.826,25.826,25.6971,25.7562,164179.1045
2008-06-27 15:50:00,47.98,48.02,47.83,47.91,126809.56121647402,25.7616,25.783,25.681,25.724,126809.5612
2008-06-27 15:55:00,47.92,47.99,47.8,47.99,192570.979688026,25.7293,25.7669,25.6649,25.7669,192570.9797
2008-06-30 09:30:00,47.69,47.94,47.66,47.75,120525.19358096732,25.6058,25.7401,25.5897,25.6381,120525.1936
2008-06-30 09:35:00,47.75,48.02,47.75,47.8,69801.36909437773,25.6381,25.783,25.6381,25.6649,69801.3691
2008-06-30 09:40:00,47.8,47.87,47.7,47.8,45449.44450678936,25.6649,25.7025,25.6112,25.6649,45449.4445
2008-06-30 09:45:00,47.81,47.84,47.54,47.57,65200.31421838177,25.6703,25.6864,25.5253,25.5414,65200.3142
2008-06-30 09:50:00,47.59,47.64,47.45,47.53,38379.53091684435,25.5522,25.579,25.477,25.5199,38379.5309
2008-06-30 09:55:00,47.55,47.57,47.38,47.42,42082.818987767925,25.5307,25.5414,25.4394,25.4609,42082.819
2008-06-30 10:00:00,47.42,47.5,47.4,47.45,67220.28952979464,25.4609,25.5038,25.4501,25.477,67220.2895
2008-06-30 10:05:00,47.42,47.51,47.42,47.48,117270.78891257996,25.4609,25.5092,25.4609,25.4931,117270.7889
2008-06-30 10:10:00,47.48,47.62,47.42,47.52,100886.54472000895,25.4931,25.5683,25.4609,25.5146,100886.5447
2008-06-30 10:15:00,47.53,47.56,47.34,47.37,75636.85332734822,25.5199,25.536,25.4179,25.434,75636.8533
2008-06-30 10:20:00,47.38,47.56,47.36,47.52,59364.829985411285,25.4394,25.536,25.4287,25.5146,59364.83
2008-06-30 10:25:00,47.53,47.56,47.42,47.47,82370.10436539109,25.5199,25.536,25.4609,25.4877,82370.1044
2008-06-30 10:30:00,47.47,47.56,47.33,47.41,81023.45415778251,25.4877,25.536,25.4126,25.4555,81023.4542
2008-06-30 10:35:00,47.42,47.47,47.34,47.35,62058.13040062843,25.4609,25.4877,25.4179,25.4233,62058.1304
2008-06-30 10:40:00,47.34,47.39,47.28,47.35,46908.31556503198,25.4179,25.4448,25.3857,25.4233,46908.3156
2008-06-30 10:45:00,47.35,47.49,47.31,47.46,48142.7449220065,25.4233,25.4985,25.4018,25.4824,48142.7449
2008-06-30 10:50:00,47.47,47.57,47.35,47.52,158792.50364717763,25.4877,25.5414,25.4233,25.5146,158792.5036
2008-06-30 10:55:00,47.51,47.57,47.43,47.51,108293.12086185612,25.5092,25.5414,25.4662,25.5092,108293.1209
2008-06-30 11:00:00,47.52,47.55,47.35,47.44,133206.14970261473,25.5146,25.5307,25.4233,25.4716,133206.1497
2008-06-30 11:05:00,47.45,47.51,47.36,47.37,110761.97957580518,25.477,25.5092,25.4287,25.434,110761.9796
2008-06-30 11:10:00,47.39,47.55,47.38,47.5,105150.9370441028,25.4448,25.5307,25.4394,25.5038,105150.937
2008-06-30 11:15:00,47.49,47.58,47.44,47.58,88991.13455279991,25.4985,25.5468,25.4716,25.5468,88991.1346
2008-06-30 11:20:00,47.59,47.72,47.5,47.68,59364.829985411285,25.5522,25.622,25.5038,25.6005,59364.83
2008-06-30 11:25:00,47.67,47.89,47.66,47.85,69689.14824374368,25.5951,25.7132,25.5897,25.6918,69689.1482
2008-06-30 11:30:00,47.83,47.85,47.67,47.8,65312.53506901582,25.681,25.6918,25.5951,25.6649,65312.5351
2008-06-30 11:35:00,47.79,47.85,47.65,47.66,75636.85332734822,25.6595,25.6918,25.5844,25.5897,75636.8533
2008-06-30 11:40:00,47.67,47.81,47.65,47.66,86297.83413758276,25.5951,25.6703,25.5844,25.5897,86297.8341
2008-06-30 11:45:00,47.66,47.69,47.58,47.66,45898.32790932555,25.5897,25.6058,25.5468,25.5897,45898.3279
2008-06-30 11:50:00,47.66,47.72,47.58,47.7,69015.8231399394,25.5897,25.622,25.5468,25.6112,69015.8231
2008-06-30 11:55:00,47.7,47.76,47.66,47.68,54202.67085624509,25.6112,25.6434,25.5897,25.6005,54202.6709
2008-06-30 12:00:00,47.68,47.78,47.68,47.71,59701.49253731343,25.6005,25.6542,25.6005,25.6166,59701.4925
2008-06-30 12:05:00,47.71,47.85,47.71,47.81,93031.08517562565,25.6166,25.6918,25.6166,25.6703,93031.0852
2008-06-30 12:10:00,47.8,47.82,47.68,47.68,69128.04399057344,25.6649,25.6756,25.6005,25.6005,69128.044
2008-06-30 12:15:00,47.66,47.72,47.65,47.68,63741.44316013915,25.5897,25.622,25.5844,25.6005,63741.4432
2008-06-30 12:20:00,47.69,47.78,47.66,47.75,85624.50903377848,25.6058,25.6542,25.5897,25.6381,85624.509
2008-06-30 12:25:00,47.75,47.75,47.66,47.72,46122.76961059365,25.6381,25.6381,25.5897,25.622,46122.7696
2008-06-30 12:30:00,47.72,47.74,47.49,47.54,68903.60228930535,25.622,25.6327,25.4985,25.5253,68903.6023
2008-06-30 12:35:00,47.56,47.62,47.46,47.48,47918.30322073841,25.536,25.5683,25.4824,25.4931,47918.3032
2008-06-30 12:40:00,47.49,47.55,47.49,47.54,31534.05902816743,25.4985,25.5307,25.4985,25.5253,31534.059
2008-06-30 12:45:00,47.54,47.74,47.53,47.61,48142.7449220065,25.5253,25.6327,25.5199,25.5629,48142.7449
2008-06-30 12:50:00,47.61,47.66,47.51,47.58,21883.06587363932,25.5629,25.5897,25.5092,25.5468,21883.0659
2008-06-30 12:55:00,47.59,47.59,47.5,47.57,27157.445853439567,25.5522,25.5522,25.5038,25.5414,27157.4459
2008-06-30 13:00:00,47.57,47.58,47.5,47.52,30299.629671192903,25.5414,25.5468,25.5038,25.5146,30299.6297
2008-06-30 13:05:00,47.52,47.55,47.42,47.44,41297.27303332959,25.5146,25.5307,25.4609,25.4716,41297.273
2008-06-30 13:10:00,47.45,47.5,47.42,47.46,54427.11255751318,25.477,25.5038,25.4609,25.4824,54427.1126
2008-06-30 13:15:00,47.46,47.54,47.44,47.5,40736.16878015935,25.4824,25.5253,25.4716,25.5038,40736.1688
2008-06-30 13:20:00,47.5,47.57,47.43,47.49,64863.65166647963,25.5038,25.5414,25.4662,25.4985,64863.6517
2008-06-30 13:25:00,47.48,47.5,47.35,47.39,72831.33206149703,25.4931,25.5038,25.4233,25.4448,72831.3321
2008-06-30 13:30:00,47.38,47.44,47.35,47.36,35461.78880035911,25.4394,25.4716,25.4233,25.4287,35461.7888
2008-06-30 13:35:00,47.36,47.37,47.26,47.34,86073.39243631467,25.4287,25.434,25.375,25.4179,86073.3924
2008-06-30 13:40:00,47.34,47.35,47.26,47.32,52294.91639546627,25.4179,25.4233,25.375,25.4072,52294.9164
2008-06-30 13:45:00,47.33,47.33,47.24,47.26,33217.37178767815,25.4126,25.4126,25.3642,25.375,33217.3718
2008-06-30 13:50:00,47.25,47.29,47.18,47.19,65536.97677028392,25.3696,25.3911,25.332,25.3374,65536.9768
2008-06-30 13:55:00,47.2,47.31,47.18,47.31,45000.56110425317,25.3428,25.4018,25.332,25.4018,45000.5611
2008-06-30 14:00:00,47.31,47.37,47.27,47.34,49152.73257771294,25.4018,25.434,25.3803,25.4179,49152.7326
2008-06-30 14:05:00,47.32,47.39,47.24,47.38,81135.67500841655,25.4072,25.4448,25.3642,25.4394,81135.675
2008-06-30 14:10:00,47.39,47.42,47.32,47.32,59813.71338794748,25.4448,25.4609,25.4072,25.4072,59813.7134
2008-06-30 14:15:00,47.32,47.37,47.29,47.32,40287.28537762316,25.4072,25.434,25.3911,25.4072,40287.2854
2008-06-30 14:20:00,47.34,47.47,47.29,47.41,51172.7078891258,25.4179,25.4877,25.3911,25.4555,51172.7079
2008-06-30 14:25:00,47.4,47.47,47.36,47.42,52182.69554483223,25.4501,25.4877,25.4287,25.4609,52182.6955
2008-06-30 14:30:00,47.41,47.44,47.35,47.39,51733.81214229604,25.4555,25.4716,25.4233,25.4448,51733.8121
2008-06-30 14:35:00,47.39,47.4,47.25,47.29,49601.61598024913,25.4448,25.4501,25.3696,25.3911,49601.616
2008-06-30 14:40:00,47.29,47.39,47.21,47.34,47581.64066883627,25.3911,25.4448,25.3481,25.4179,47581.6407
2008-06-30 14:45:00,47.35,47.4,47.31,47.37,36583.99730669958,25.4233,25.4501,25.4018,25.434,36583.9973
2008-06-30 14:50:00,47.37,47.43,47.34,47.43,37818.42666367411,25.434,25.4662,25.4179,25.4662,37818.4267
2008-06-30 14:55:00,47.43,47.43,47.31,47.33,37257.32241050387,25.4662,25.4662,25.4018,25.4126,37257.3224
2008-06-30 15:00:00,47.34,47.45,47.34,47.43,40062.84367635506,25.4179,25.477,25.4179,25.4662,40062.8437
2008-06-30 15:05:00,47.44,47.49,47.42,47.45,44663.89855235103,25.4716,25.4985,25.4609,25.477,44663.8986
2008-06-30 15:10:00,47.47,47.53,47.42,47.44,59813.71338794748,25.4877,25.5199,25.4609,25.4716,59813.7134
2008-06-30 15:15:00,47.45,47.56,47.42,47.56,57457.07552463248,25.477,25.536,25.4609,25.536,57457.0755
2008-06-30 15:20:00,47.56,47.67,47.55,47.63,74626.86567164179,25.536,25.5951,25.5307,25.5736,74626.8657
2008-06-30 15:25:00,47.62,47.63,47.45,47.48,35910.67220289529,25.5683,25.5736,25.477,25.4931,35910.6722
2008-06-30 15:30:00,47.46,47.47,47.32,47.34,80462.34990461227,25.4824,25.4877,25.4072,25.4179,80462.3499
2008-06-30 15:35:00,47.34,47.42,47.3,47.38,74177.98226910559,25.4179,25.4609,25.3964,25.4394,74177.9823
2008-06-30 15:40:00,47.38,47.4,47.29,47.31,125126.2484569633,25.4394,25.4501,25.3911,25.4018,125126.2485
2008-06-30 15:45:00,47.32,47.32,47.11,47.13,129951.74503422737,25.4072,25.4072,25.2944,25.3052,129951.745
2008-06-30 15:50:00,47.15,47.19,47.06,47.12,178880.0359106722,25.3159,25.3374,25.2676,25.2998,178880.0359
2008-06-30 15:55:00,47.11,47.11,46.88,46.96,425317.0239030412,25.2944,25.2944,25.1709,25.2139,425317.0239
2008-07-01 09:30:00,46.4,46.71,46.29,46.71,161485.80406239477,24.9132,25.0797,24.8542,25.0797,161485.8041
2008-07-01 09:35:00,46.67,46.68,46.34,46.43,122657.38974301424,25.0582,25.0636,24.881,24.9293,122657.3897
2008-07-01 09:40:00,46.44,46.51,46.24,46.4,92021.0975199192,24.9347,24.9723,24.8273,24.9132,92021.0975
2008-07-01 09:45:00,46.4,46.94,46.39,46.93,109751.99192009876,24.9132,25.2032,24.9078,25.1978,109751.9919
2008-07-01 09:50:00,46.94,47.05,46.93,46.98,157558.0742902031,25.2032,25.2622,25.1978,25.2246,157558.0743
2008-07-01 09:55:00,46.98,47.0,46.76,46.78,101335.42812254516,25.2246,25.2354,25.1065,25.1172,101335.4281
2008-07-01 10:00:00,46.77,47.25,46.77,47.21,193917.6298956346,25.1119,25.3696,25.1119,25.3481,193917.6299
2008-07-01 10:05:00,47.23,47.28,46.78,46.83,124116.26080125688,25.3589,25.3857,25.1172,25.1441,124116.2608
2008-07-01 10:10:00,46.83,46.94,46.76,46.79,98978.79025923015,25.1441,25.2032,25.1065,25.1226,98978.7903
2008-07-01 10:15:00,46.8,46.93,46.68,46.89,82818.98776792728,25.128,25.1978,25.0636,25.1763,82818.9878
2008-07-01 10:20:00,46.93,46.93,46.78,46.81,52407.13724610032,25.1978,25.1978,25.1172,25.1334,52407.1372
2008-07-01 10:25:00,46.81,46.96,46.8,46.92,137807.2045786107,25.1334,25.2139,25.128,25.1924,137807.2046
2008-07-01 10:30:00,46.92,47.05,46.91,47.0,131410.61609246998,25.1924,25.2622,25.187,25.2354,131410.6161
2008-07-01 10:35:00,46.99,47.26,46.98,47.13,102794.29918078778,25.23,25.375,25.2246,25.3052,102794.2992
2008-07-01 10:40:00,47.13,47.14,46.86,46.97,51172.7078891258,25.3052,25.3105,25.1602,25.2193,51172.7079
2008-07-01 10:45:00,46.96,47.17,46.84,47.11,102794.29918078778,25.2139,25.3266,25.1495,25.2944,102794.2992
2008-07-01 10:50:00,47.1,47.18,46.94,46.99,57793.73807653462,25.2891,25.332,25.2032,25.23,57793.7381
2008-07-01 10:55:00,47.01,47.1,46.96,47.09,43766.13174727864,25.2407,25.2891,25.2139,25.2837,43766.1317
2008-07-01 11:00:00,47.09,47.21,47.02,47.1,59701.49253731343,25.2837,25.3481,25.2461,25.2891,59701.4925
2008-07-01 11:05:00,47.09,47.13,46.81,46.81,66659.1852766244,25.2837,25.3052,25.1334,25.1334,66659.1853
2008-07-01 11:10:00,46.81,46.97,46.76,46.97,58354.84232970486,25.1334,25.2193,25.1065,25.2193,58354.8423
2008-07-01 11:15:00,46.97,46.98,46.69,46.72,52070.47469419818,25.2193,25.2246,25.0689,25.085,52070.4747
2008-07-01 11:20:00,46.71,46.83,46.57,46.59,94041.07283133206,25.0797,25.1441,25.0045,25.0152,94041.0728
2008-07-01 11:25:00,46.6,46.63,46.43,46.43,136684.9960722702,25.0206,25.0367,24.9293,24.9293,136684.9961
2008-07-01 11:30:00,46.44,46.52,46.41,46.42,94041.07283133206,24.9347,24.9776,24.9186,24.924,94041.0728
2008-07-01 11:35:00,46.42,46.42,46.22,46.23,184939.9618449108,24.924,24.924,24.8166,24.8219,184939.9618
2008-07-01 11:40:00,46.23,46.27,46.22,46.22,155425.8781281562,24.8219,24.8434,24.8166,24.8166,155425.8781
2008-07-01 11:45:00,46.22,46.36,46.21,46.36,96397.71069464706,24.8166,24.8917,24.8112,24.8917,96397.7107
2008-07-01 11:50:00,46.37,46.44,46.22,46.26,89440.0179553361,24.8971,24.9347,24.8166,24.838,89440.018
2008-07-01 11:55:00,46.27,46.36,46.2,46.23,85736.72988441252,24.8434,24.8917,24.8058,24.8219,85736.7299
2008-07-01 12:00:00,46.25,46.25,46.1,46.14,161934.68746493096,24.8327,24.8327,24.7521,24.7736,161934.6875
2008-07-01 12:05:00,46.13,46.18,46.05,46.06,138817.19223431713,24.7682,24.7951,24.7253,24.7307,138817.1922
2008-07-01 12:10:00,46.08,46.08,45.72,45.78,297721.9167321288,24.7414,24.7414,24.5481,24.5803,297721.9167
2008-07-01 12:15:00,45.78,45.98,45.62,45.95,180114.4652676467,24.5803,24.6877,24.4944,24.6716,180114.4653
2008-07-01 12:20:00,45.96,46.13,45.95,46.03,158455.8410952755,24.677,24.7682,24.6716,24.7146,158455.8411
2008-07-01 12:25:00,46.04,46.1,45.79,45.95,146448.2100774324,24.7199,24.7521,24.5857,24.6716,146448.2101
2008-07-01 12:30:00,45.97,46.04,45.93,45.99,118280.77656828638,24.6823,24.7199,24.6609,24.6931,118280.7766
2008-07-01 12:35:00,45.99,46.07,45.98,46.01,100886.54472000895,24.6931,24.736,24.6877,24.7038,100886.5447
2008-07-01 12:40:00,46.01,46.04,45.87,45.96,78891.2579957356,24.7038,24.7199,24.6286,24.677,78891.258
2008-07-01 12:45:00,45.98,46.18,45.95,46.13,91347.77241611492,24.6877,24.7951,24.6716,24.7682,91347.7724
2008-07-01 12:50:00,46.13,46.21,46.04,46.21,48142.7449220065,24.7682,24.8112,24.7199,24.8112,48142.7449
2008-07-01 12:55:00,46.21,46.3,46.16,46.21,90113.3430591404,24.8112,24.8595,24.7844,24.8112,90113.3431
2008-07-01 13:00:00,46.2,46.3,46.16,46.23,54651.55425878128,24.8058,24.8595,24.7844,24.8219,54651.5543
2008-07-01 13:05:00,46.24,46.27,46.04,46.05,85512.28818314442,24.8273,24.8434,24.7199,24.7253,85512.2882
2008-07-01 13:10:00,46.06,46.2,46.04,46.13,63741.44316013915,24.7307,24.8058,24.7199,24.7682,63741.4432
2008-07-01 13:15:00,46.13,46.27,46.1,46.11,51397.14959039389,24.7682,24.8434,24.7521,24.7575,51397.1496
2008-07-01 13:20:00,46.1,46.31,46.1,46.19,59140.38828414319,24.7521,24.8649,24.7521,24.8005,59140.3883
2008-07-01 13:25:00,46.19,46.29,46.18,46.29,51958.25384356413,24.8005,24.8542,24.7951,24.8542,51958.2538
2008-07-01 13:30:00,46.27,46.33,46.17,46.25,45000.56110425317,24.8434,24.8756,24.7897,24.8327,45000.5611
2008-07-01 13:35:00,46.24,46.27,46.13,46.18,47581.64066883627,24.8273,24.8434,24.7682,24.7951,47581.6407
2008-07-01 13:40:00,46.19,46.26,46.03,46.04,77656.82863876107,24.8005,24.838,24.7146,24.7199,77656.8286
2008-07-01 13:45:00,46.07,46.3,46.04,46.28,84502.300527438,24.736,24.8595,24.7199,24.8488,84502.3005
2008-07-01 13:50:00,46.28,46.44,46.27,46.33,87307.82179328919,24.8488,24.9347,24.8434,24.8756,87307.8218
2008-07-01 13:55:00,46.33,46.45,46.3,46.33,85175.62563124228,24.8756,24.9401,24.8595,24.8756,85175.6256
2008-07-01 14:00:00,46.32,46.58,46.3,46.45,116148.58040623947,24.8703,25.0099,24.8595,24.9401,116148.5804
2008-07-01 14:05:00,46.44,46.62,46.43,46.49,101335.42812254516,24.9347,25.0313,24.9293,24.9615,101335.4281
2008-07-01 14:10:00,46.48,46.68,46.47,46.55,102008.75322634944,24.9562,25.0636,24.9508,24.9938,102008.7532
2008-07-01 14:15:00,46.54,46.6,46.43,46.56,82257.88351475704,24.9884,25.0206,24.9293,24.9991,82257.8835
2008-07-01 14:20:00,46.55,46.67,46.53,46.61,84053.4171249018,24.9938,25.0582,24.983,25.026,84053.4171
2008-07-01 14:25:00,46.6,46.62,46.43,46.52,98866.56940859611,25.0206,25.0313,24.9293,24.9776,98866.5694
2008-07-01 14:30:00,46.51,46.58,46.45,46.58,63517.001458871055,24.9723,25.0099,24.9401,25.0099,63517.0015
2008-07-01 14:35:00,46.58,46.68,46.52,46.6,92806.64347435754,25.0099,25.0636,24.9776,25.0206,92806.6435
2008-07-01 14:40:00,46.6,46.83,46.6,46.83,158119.17854337336,25.0206,25.1441,25.0206,25.1441,158119.1785
2008-07-01 14:45:00,46.84,46.87,46.68,46.7,166872.40489282907,25.1495,25.1656,25.0636,25.0743,166872.4049
2008-07-01 14:50:00,46.71,46.78,46.64,46.78,107844.23745931992,25.0797,25.1172,25.0421,25.1172,107844.2375
2008-07-01 14:55:00,46.76,46.83,46.72,46.78,105375.37874537088,25.1065,25.1441,25.085,25.1172,105375.3787
2008-07-01 15:00:00,46.78,46.88,46.74,46.8,108517.56256312424,25.1172,25.1709,25.0958,25.128,108517.5626
2008-07-01 15:05:00,46.8,46.83,46.67,46.76,150824.82325216025,25.128,25.1441,25.0582,25.1065,150824.8233
2008-07-01 15:10:00,46.76,46.79,46.6,46.73,139153.85478621928,25.1065,25.1226,25.0206,25.0904,139153.8548
2008-07-01 15:15:00,46.73,46.8,46.61,46.65,149702.61474581977,25.0904,25.128,25.026,25.0474,149702.6147
2008-07-01 15:20:00,46.65,46.72,46.52,46.62,108293.12086185612,25.0474,25.085,24.9776,25.0313,108293.1209
2008-07-01 15:25:00,46.63,46.63,46.36,46.5,93479.96857816182,25.0367,25.0367,24.8917,24.9669,93479.9686
2008-07-01 15:30:00,46.49,46.57,46.45,46.46,110537.53787453708,24.9615,25.0045,24.9401,24.9454,110537.5379
2008-07-01 15:35:00,46.47,46.64,46.47,46.64,141622.71350016832,24.9508,25.0421,24.9508,25.0421,141622.7135
2008-07-01 15:40:00,46.64,46.65,46.5,46.54,119851.86847716304,25.0421,25.0474,24.9669,24.9884,119851.8685
2008-07-01 15:45:00,46.52,46.62,46.49,46.6,147458.1977331388,24.9776,25.0313,24.9615,25.0206,147458.1977
2008-07-01 15:50:00,46.6,46.73,46.55,46.7,144316.01391538547,25.0206,25.0904,24.9938,25.0743,144316.0139
2008-07-01 15:55:00,46.69,46.81,46.63,46.78,306026.2596790483,25.0689,25.1334,25.0367,25.1172,306026.2597
2008-07-02 09:30:00,46.96,47.13,46.85,47.09,112669.734036584,25.2139,25.3052,25.1548,25.2837,112669.734
2008-07-02 09:35:00,47.09,47.18,47.02,47.17,87307.82179328919,25.2837,25.332,25.2461,25.3266,87307.8218
2008-07-02 09:40:00,47.16,47.16,46.99,47.05,67332.51038042868,25.3213,25.3213,25.23,25.2622,67332.5104
2008-07-02 09:45:00,47.07,47.3,47.02,47.12,91572.214117383,25.273,25.3964,25.2461,25.2998,91572.2141
2008-07-02 09:50:00,47.11,47.34,47.1,47.25,56447.08786892604,25.2944,25.4179,25.2891,25.3696,56447.0879
2008-07-02 09:55:00,47.26,47.39,47.16,47.35,117383.009763214,25.375,25.4448,25.3213,25.4233,117383.0098
2008-07-02 10:00:00,47.36,47.58,47.36,47.58,85175.62563124228,25.4287,25.5468,25.4287,25.5468,85175.6256
2008-07-02 10:05:00,47.58,47.58,47.42,47.56,167657.9508472674,25.5468,25.5468,25.4609,25.536,167657.9508
2008-07-02 10:10:00,47.55,47.67,47.5,47.52,59925.934238581525,25.5307,25.5951,25.5038,25.5146,59925.9342
2008-07-02 10:15:00,47.52,47.63,47.5,47.58,140163.8424419257,25.5146,25.5736,25.5038,25.5468,140163.8424
2008-07-02 10:20:00,47.58,47.67,47.56,47.64,54539.33340814723,25.5468,25.5951,25.536,25.579,54539.3334
2008-07-02 10:25:00,47.62,47.8,47.6,47.74,157109.19088766692,25.5683,25.6649,25.5575,25.6327,157109.1909
2008-07-02 10:30:00,47.74,47.78,47.64,47.73,101896.5323757154,25.6327,25.6542,25.579,25.6273,101896.5324
2008-07-02 10:35:00,47.73,47.9,47.62,47.89,157558.0742902031,25.6273,25.7186,25.5683,25.7132,157558.0743
2008-07-02 10:40:00,47.88,48.11,47.87,48.01,149814.8355964538,25.7079,25.8314,25.7025,25.7777,149814.8356
2008-07-02 10:45:00,48.0,48.07,47.92,48.06,79901.24565144203,25.7723,25.8099,25.7293,25.8045,79901.2457
2008-07-02 10:50:00,48.06,48.12,47.99,48.06,83267.87117046346,25.8045,25.8367,25.7669,25.8045,83267.8712
2008-07-02 10:55:00,48.05,48.19,48.04,48.12,112669.734036584,25.7991,25.8743,25.7938,25.8367,112669.734
2008-07-02 11:00:00,48.12,48.16,47.96,47.96,74065.76141847155,25.8367,25.8582,25.7508,25.7508,74065.7614
2008-07-02 11:05:00,47.94,48.02,47.85,47.94,77544.60778812703,25.7401,25.783,25.6918,25.7401,77544.6078
2008-07-02 11:10:00,47.95,47.96,47.76,47.81,92021.0975199192,25.7454,25.7508,25.6434,25.6703,92021.0975
2008-07-02 11:15:00,47.82,47.91,47.78,47.86,46122.76961059365,25.6756,25.724,25.6542,25.6971,46122.7696
2008-07-02 11:20:00,47.84,47.87,47.75,47.77,64526.98911457748,25.6864,25.7025,25.6381,25.6488,64526.9891
2008-07-02 11:25:00,47.78,47.84,47.56,47.6,155986.98238132644,25.6542,25.6864,25.536,25.5575,155986.9824
2008-07-02 11:30:00,47.6,47.68,47.5,47.59,74963.52822354394,25.5575,25.6005,25.5038,25.5522,74963.5282
2008-07-02 11:35:00,47.58,47.64,47.56,47.61,74626.86567164179,25.5468,25.579,25.536,25.5629,74626.8657
2008-07-02 11:40:00,47.6,47.63,47.5,47.5,55324.87936258557,25.5575,25.5736,25.5038,25.5038,55324.8794
2008-07-02 11:45:00,47.5,47.59,47.5,47.56,105824.26214790708,25.5038,25.5522,25.5038,25.536,105824.2621
2008-07-02 11:50:00,47.56,47.57,47.43,47.47,64302.54741330939,25.536,25.5414,25.4662,25.4877,64302.5474
2008-07-02 11:55:00,47.47,47.5,47.44,47.5,41297.27303332959,25.4877,25.5038,25.4716,25.5038,41297.273
2008-07-02 12:00:00,47.5,47.58,47.5,47.57,37032.880709235775,25.5038,25.5468,25.5038,25.5414,37032.8807
2008-07-02 12:05:00,47.57,47.59,47.56,47.58,103916.50768712828,25.5414,25.5522,25.536,25.5468,103916.5077
2008-07-02 12:10:00,47.58,47.69,47.56,47.69,95499.94388957469,25.5468,25.6058,25.536,25.6058,95499.9439
2008-07-02 12:15:00,47.71,47.72,47.54,47.6,63292.55975760296,25.6166,25.622,25.5253,25.5575,63292.5598
2008-07-02 12:20:00,47.61,47.64,47.58,47.61,36583.99730669958,25.5629,25.579,25.5468,25.5629,36583.9973
2008-07-02 12:25:00,47.6,47.62,47.52,47.56,64639.209965211536,25.5575,25.5683,25.5146,25.536,64639.21
2008-07-02 12:30:00,47.57,47.58,47.5,47.53,34564.02199528672,25.5414,25.5468,25.5038,25.5199,34564.022
2008-07-02 12:35:00,47.53,47.69,47.5,47.68,36022.89305352934,25.5199,25.6058,25.5038,25.6005,36022.8931
2008-07-02 12:40:00,47.69,47.81,47.62,47.77,89776.68050723824,25.6058,25.6703,25.5683,25.6488,89776.6805
2008-07-02 12:45:00,47.76,47.82,47.75,47.78,45673.886208057454,25.6434,25.6756,25.6381,25.6542,45673.8862
2008-07-02 12:50:00,47.81,47.86,47.76,47.77,42868.36494220626,25.6703,25.6971,25.6434,25.6488,42868.3649
2008-07-02 12:55:00,47.78,47.81,47.72,47.73,103804.2868364942,25.6542,25.6703,25.622,25.6273,103804.2868
2008-07-02 13:00:00,47.73,47.75,47.67,47.69,58803.72573224104,25.6273,25.6381,25.5951,25.6058,58803.7257
2008-07-02 13:05:00,47.69,47.73,47.66,47.67,42419.48153967007,25.6058,25.6273,25.5897,25.5951,42419.4815
2008-07-02 13:10:00,47.69,47.8,47.68,47.74,27942.9918078779,25.6058,25.6649,25.6005,25.6327,27942.9918
2008-07-02 13:15:00,47.74,47.83,47.66,47.83,52743.79979800247,25.6327,25.681,25.5897,25.681,52743.7998
2008-07-02 13:20:00,47.83,47.98,47.79,47.88,81584.55841095276,25.681,25.7616,25.6595,25.7079,81584.5584
2008-07-02 13:25:00,47.89,47.97,47.87,47.87,64190.32656267534,25.7132,25.7562,25.7025,25.7025,64190.3266
2008-07-02 13:30:00,47.88,47.88,47.78,47.81,38267.3100662103,25.7079,25.7079,25.6542,25.6703,38267.3101
2008-07-02 13:35:00,47.81,47.81,47.67,47.72,54763.77510941533,25.6703,25.6703,25.5951,25.622,54763.7751
2008-07-02 13:40:00,47.72,47.8,47.7,47.8,29626.30456738862,25.622,25.6649,25.6112,25.6649,29626.3046
2008-07-02 13:45:00,47.79,47.87,47.72,47.87,53641.56660307485,25.6595,25.7025,25.622,25.7025,53641.5666
2008-07-02 13:50:00,47.86,47.98,47.83,47.98,52070.47469419818,25.6971,25.7616,25.681,25.7616,52070.4747
2008-07-02 13:55:00,47.97,47.97,47.87,47.91,77656.82863876107,25.7562,25.7562,25.7025,25.724,77656.8286
2008-07-02 14:00:00,47.92,47.94,47.88,47.91,60038.15508921557,25.7293,25.7401,25.7079,25.724,60038.1551
2008-07-02 14:05:00,47.91,47.91,47.75,47.75,68791.3814386713,25.724,25.724,25.6381,25.6381,68791.3814
2008-07-02 14:10:00,47.75,47.83,47.72,47.82,69128.04399057344,25.6381,25.681,25.622,25.6756,69128.044
2008-07-02 14:15:00,47.82,47.89,47.81,47.84,63517.001458871055,25.6756,25.7132,25.6703,25.6864,63517.0015
2008-07-02 14:20:00,47.84,47.84,47.69,47.73,68454.71888676916,25.6864,25.6864,25.6058,25.6273,68454.7189
2008-07-02 14:25:00,47.74,47.74,47.52,47.53,74065.76141847155,25.6327,25.6327,25.5146,25.5199,74065.7614
2008-07-02 14:30:00,47.54,47.68,47.53,47.63,57457.07552463248,25.5253,25.6005,25.5199,25.5736,57457.0755
2008-07-02 14:35:00,47.62,47.63,47.45,47.47,58915.9465828751,25.5683,25.5736,25.477,25.4877,58915.9466
2008-07-02 14:40:00,47.46,47.56,47.43,47.5,46010.5487599596,25.4824,25.536,25.4662,25.5038,46010.5488
2008-07-02 14:45:00,47.5,47.6,47.5,47.56,32656.26753450791,25.5038,25.5575,25.5038,25.536,32656.2675
2008-07-02 14:50:00,47.55,47.55,47.4,47.42,52631.57894736842,25.5307,25.5307,25.4501,25.4609,52631.5789
2008-07-02 14:55:00,47.38,47.5,47.37,47.46,54202.67085624509,25.4394,25.5038,25.434,25.4824,54202.6709
2008-07-02 15:00:00,47.44,47.47,47.36,47.4,78779.03714510155,25.4716,25.4877,25.4287,25.4501,78779.0371
2008-07-02 15:05:00,47.4,47.44,47.26,47.31,124228.48165189092,25.4501,25.4716,25.375,25.4018,124228.4817
2008-07-02 15:10:00,47.32,47.41,47.27,47.29,117270.78891257996,25.4072,25.4555,25.3803,25.3911,117270.7889
2008-07-02 15:15:00,47.3,47.45,47.26,47.37,118280.77656828638,25.3964,25.477,25.375,25.434,118280.7766
2008-07-02 15:20:00,47.36,47.5,47.36,47.43,76310.1784311525,25.4287,25.5038,25.4287,25.4662,76310.1784
2008-07-02 15:25:00,47.43,47.49,47.33,47.34,111210.86297834136,25.4662,25.4985,25.4126,25.4179,111210.863
2008-07-02 15:30:00,47.34,47.43,47.24,47.26,156660.30748513073,25.4179,25.4662,25.3642,25.375,156660.3075
2008-07-02 15:35:00,47.25,47.33,47.11,47.25,113118.61743912018,25.3696,25.4126,25.2944,25.3696,113118.6174
2008-07-02 15:40:00,47.25,47.25,47.03,47.07,153742.56536864548,25.3696,25.3696,25.2515,25.273,153742.5654
2008-07-02 15:45:00,47.07,47.1,46.92,46.93,144428.2347660195,25.273,25.2891,25.1924,25.1978,144428.2348
2008-07-02 15:50:00,46.93,47.01,46.87,46.93,164627.9878801481,25.1978,25.2407,25.1656,25.1978,164627.9879
2008-07-02 15:55:00,46.93,47.01,46.89,46.98,153405.90281674336,25.1978,25.2407,25.1763,25.2246,153405.9028
2008-07-03 09:30:00,47.26,47.76,47.26,47.75,127931.7697228145,25.375,25.6434,25.375,25.6381,127931.7697
2008-07-03 09:35:00,47.75,47.81,47.56,47.66,57793.73807653462,25.6381,25.6703,25.536,25.5897,57793.7381
2008-07-03 09:40:00,47.69,47.91,47.68,47.78,88991.13455279991,25.6058,25.724,25.6005,25.6542,88991.1346
2008-07-03 09:45:00,47.77,47.79,47.42,47.64,101896.5323757154,25.6488,25.6595,25.4609,25.579,101896.5324
2008-07-03 09:50:00,47.63,47.76,47.38,47.72,191785.43373358768,25.5736,25.6434,25.4394,25.622,191785.4337
2008-07-03 09:55:00,47.73,47.8,47.4,47.51,135001.6833127595,25.6273,25.6649,25.4501,25.5092,135001.6833
2008-07-03 10:00:00,47.51,47.51,46.99,47.27,98529.90685669395,25.5092,25.5092,25.23,25.3803,98529.9069
2008-07-03 10:05:00,47.28,47.62,47.17,47.18,127034.00291774212,25.3857,25.5683,25.3266,25.332,127034.0029
2008-07-03 10:10:00,47.18,47.26,47.03,47.15,156884.7491863988,25.332,25.375,25.2515,25.3159,156884.7492
2008-07-03 10:15:00,47.16,47.32,47.01,47.22,134216.13735832117,25.3213,25.4072,25.2407,25.3535,134216.1374
2008-07-03 10:20:00,47.2,47.36,47.09,47.2,95163.28133767254,25.3428,25.4287,25.2837,25.3428,95163.2813
2008-07-03 10:25:00,47.2,47.24,47.05,47.2,98417.68600605991,25.3428,25.3642,25.2622,25.3428,98417.686
2008-07-03 10:30:00,47.22,47.28,47.13,47.22,97632.14005162158,25.3535,25.3857,25.3052,25.3535,97632.1401
2008-07-03 10:35:00,47.23,47.43,47.08,47.34,131971.7203456402,25.3589,25.4662,25.2783,25.4179,131971.7203
2008-07-03 10:40:00,47.34,47.42,47.23,47.25,68903.60228930535,25.4179,25.4609,25.3589,25.3696,68903.6023
2008-07-03 10:45:00,47.25,47.37,47.13,47.28,70586.91504881607,25.3696,25.434,25.3052,25.3857,70586.915
2008-07-03 10:50:00,47.29,47.36,47.15,47.26,58691.504881607,25.3911,25.4287,25.3159,25.375,58691.5049
2008-07-03 10:55:00,47.27,47.27,47.04,47.07,50274.94108405341,25.3803,25.3803,25.2568,25.273,50274.9411
2008-07-03 11:00:00,47.09,47.23,46.92,46.94,82931.20861856133,25.2837,25.3589,25.1924,25.2032,82931.2086
2008-07-03 11:05:00,46.95,47.06,46.87,46.98,116036.35955560542,25.2085,25.2676,25.1656,25.2246,116036.3596
2008-07-03 11:10:00,47.0,47.13,46.88,47.09,83380.09202109752,25.2354,25.3052,25.1709,25.2837,83380.092
2008-07-03 11:15:00,47.09,47.24,47.02,47.16,87981.14689709348,25.2837,25.3642,25.2461,25.3213,87981.1469
2008-07-03 11:20:00,47.17,47.21,47.01,47.04,79901.24565144203,25.3266,25.3481,25.2407,25.2568,79901.2457
2008-07-03 11:25:00,47.03,47.35,47.02,47.31,70362.47334754797,25.2515,25.4233,25.2461,25.4018,70362.4733
2008-07-03 11:30:00,47.32,47.32,47.04,47.15,72606.89036022892,25.4072,25.4072,25.2568,25.3159,72606.8904
2008-07-03 11:35:00,47.15,47.2,47.09,47.17,51060.48703849175,25.3159,25.3428,25.2837,25.3266,51060.487
2008-07-03 11:40:00,47.16,47.17,47.05,47.08,42868.36494220626,25.3213,25.3266,25.2622,25.2783,42868.3649
2008-07-03 11:45:00,47.05,47.24,47.02,47.21,55212.65851195152,25.2622,25.3642,25.2461,25.3481,55212.6585
2008-07-03 11:50:00,47.21,47.22,47.09,47.17,30524.071372461003,25.3481,25.3535,25.2837,25.3266,30524.0714
2008-07-03 11:55:00,47.15,47.19,47.05,47.17,38155.08921557625,25.3159,25.3374,25.2622,25.3266,38155.0892
2008-07-03 12:00:00,47.17,47.18,47.08,47.09,49826.05768151722,25.3266,25.332,25.2783,25.2837,49826.0577
2008-07-03 12:05:00,47.1,47.1,46.97,46.99,46459.43216249579,25.2891,25.2891,25.2193,25.23,46459.4322
2008-07-03 12:10:00,46.99,47.04,46.93,47.02,43317.24834474245,25.23,25.2568,25.1978,25.2461,43317.2483
2008-07-03 12:15:00,47.01,47.14,46.98,47.06,46347.21131186174,25.2407,25.3105,25.2246,25.2676,46347.2113
2008-07-03 12:20:00,47.05,47.12,46.99,47.12,50723.824486589605,25.2622,25.2998,25.23,25.2998,50723.8245
2008-07-03 12:25:00,47.12,47.14,47.02,47.09,44215.01514981483,25.2998,25.3105,25.2461,25.2837,44215.0151
2008-07-03 12:30:00,47.08,47.09,46.87,46.93,66098.08102345416,25.2783,25.2837,25.1656,25.1978,66098.081
2008-07-03 12:35:00,46.93,47.1,46.9,46.98,75524.63247671416,25.1978,25.2891,25.1817,25.2246,75524.6325
2008-07-03 12:40:00,46.99,46.99,46.83,46.94,106609.8081023454,25.23,25.23,25.1441,25.2032,106609.8081
2008-07-03 12:45:00,46.93,46.99,46.86,46.97,95051.06048703849,25.1978,25.23,25.1602,25.2193,95051.0605
2008-07-03 12:50:00,46.96,46.97,46.8,46.85,81809.00011222085,25.2139,25.2193,25.128,25.1548,81809.0001
2008-07-03 12:55:00,46.85,47.01,46.85,46.97,202670.8562450904,25.1548,25.2407,25.1548,25.2193,202670.8562
2008-07-07 09:30:00,47.11,47.82,47.11,47.74,104814.27449220064,25.2944,25.6756,25.2944,25.6327,104814.2745
2008-07-07 09:35:00,47.75,47.75,47.44,47.63,64190.32656267534,25.6381,25.6381,25.4716,25.5736,64190.3266
2008-07-07 09:40:00,47.6,47.62,47.34,47.36,55549.32106385366,25.5575,25.5683,25.4179,25.4287,55549.3211
2008-07-07 09:45:00,47.37,47.64,47.36,47.52,53866.00830434294,25.434,25.579,25.4287,25.5146,53866.0083
2008-07-07 09:50:00,47.55,47.65,47.41,47.58,111771.9672315116,25.5307,25.5844,25.4555,25.5468,111771.9672
2008-07-07 09:55:00,47.59,47.63,47.33,47.38,80125.68735271013,25.5522,25.5736,25.4126,25.4394,80125.6874
2008-07-07 10:00:00,47.39,47.54,47.35,47.39,77095.72438559085,25.4448,25.5253,25.4233,25.4448,77095.7244
2008-07-07 10:05:00,47.4,47.43,47.3,47.3,24015.262035686228,25.4501,25.4662,25.3964,25.3964,24015.262
2008-07-07 10:10:00,47.3,47.33,47.17,47.17,46347.21131186174,25.3964,25.4126,25.3266,25.3266,46347.2113
2008-07-07 10:15:00,47.17,47.17,47.0,47.07,53080.46234990461,25.3266,25.3266,25.2354,25.273,53080.4623
2008-07-07 10:20:00,47.09,47.33,47.08,47.32,40511.72707889126,25.2837,25.4126,25.2783,25.4072,40511.7271
2008-07-07 10:25:00,47.33,47.33,47.13,47.13,40287.28537762316,25.4126,25.4126,25.3052,25.3052,40287.2854
2008-07-07 10:30:00,47.13,47.24,47.13,47.22,32992.93008641005,25.3052,25.3642,25.3052,25.3535,32992.9301
2008-07-07 10:35:00,47.21,47.33,47.2,47.23,37257.32241050387,25.3481,25.4126,25.3428,25.3589,37257.3224
2008-07-07 10:40:00,47.23,47.26,47.09,47.13,35574.00965099315,25.3589,25.375,25.2837,25.3052,35574.0097
2008-07-07 10:45:00,47.12,47.29,47.12,47.17,45000.56110425317,25.2998,25.3911,25.2998,25.3266,45000.5611
2008-07-07 10:50:00,47.14,47.17,47.06,47.06,16159.802491302884,25.3105,25.3266,25.2676,25.2676,16159.8025
2008-07-07 10:55:00,47.07,47.07,46.91,46.93,38267.3100662103,25.273,25.273,25.187,25.1978,38267.3101
2008-07-07 11:00:00,46.93,47.07,46.91,47.03,37930.64751430816,25.1978,25.273,25.187,25.2515,37930.6475
2008-07-07 11:05:00,47.04,47.04,46.81,46.85,27942.9918078779,25.2568,25.2568,25.1334,25.1548,27942.9918
2008-07-07 11:10:00,46.87,47.06,46.85,47.04,52743.79979800247,25.1656,25.2676,25.1548,25.2568,52743.7998
2008-07-07 11:15:00,47.05,47.18,46.97,47.17,44439.45685108293,25.2622,25.332,25.2193,25.3266,44439.4569
2008-07-07 11:20:00,47.17,47.21,47.03,47.05,53080.46234990461,25.3266,25.3481,25.2515,25.2622,53080.4623
2008-07-07 11:25:00,47.07,47.17,47.05,47.12,31421.838177533384,25.273,25.3266,25.2622,25.2998,31421.8382
2008-07-07 11:30:00,47.14,47.22,46.99,47.03,36135.113904163394,25.3105,25.3535,25.23,25.2515,36135.1139
2008-07-07 11:35:00,47.02,47.1,46.99,47.07,28616.31691168219,25.2461,25.2891,25.23,25.273,28616.3169
2008-07-07 11:40:00,47.07,47.13,46.96,46.98,48928.29087644485,25.273,25.3052,25.2139,25.2246,48928.2909
2008-07-07 11:45:00,46.98,47.09,46.95,46.99,56222.64616765795,25.2246,25.2837,25.2085,25.23,56222.6462
2008-07-07 11:50:00,46.99,47.14,46.95,47.12,67444.73123106273,25.23,25.3105,25.2085,25.2998,67444.7312
2008-07-07 11:55:00,47.12,47.22,47.11,47.17,38603.97261811244,25.2998,25.3535,25.2944,25.3266,38603.9726
2008-07-07 12:00:00,47.18,47.2,47.14,47.19,37257.32241050387,25.332,25.3428,25.3105,25.3374,37257.3224
2008-07-07 12:05:00,47.2,47.26,47.16,47.23,62282.57210189653,25.3428,25.375,25.3213,25.3589,62282.5721
2008-07-07 12:10:00,47.24,47.26,47.12,47.13,59477.05083604533,25.3642,25.375,25.2998,25.3052,59477.0508
2008-07-07 12:15:00,47.15,47.19,46.9,46.94,48591.6283245427,25.3159,25.3374,25.1817,25.2032,48591.6283
2008-07-07 12:20:00,46.95,46.99,46.72,46.92,76871.28268432274,25.2085,25.23,25.085,25.1924,76871.2827
2008-07-07 12:25:00,46.93,46.95,46.65,46.66,108854.22511502636,25.1978,25.2085,25.0474,25.0528,108854.2251
2008-07-07 12:30:00,46.67,46.74,46.55,46.62,182246.66142969363,25.0582,25.0958,24.9938,25.0313,182246.6614
2008-07-07 12:35:00,46.6,46.85,46.6,46.85,95499.94388957469,25.0206,25.1548,25.0206,25.1548,95499.9439
2008-07-07 12:40:00,46.84,46.99,46.82,46.87,55212.65851195152,25.1495,25.23,25.1387,25.1656,55212.6585
2008-07-07 12:45:00,46.89,46.94,46.8,46.83,47693.86151947032,25.1763,25.2032,25.128,25.1441,47693.8615
2008-07-07 12:50:00,46.82,46.95,46.82,46.85,50611.60363595556,25.1387,25.2085,25.1387,25.1548,50611.6036
2008-07-07 12:55:00,46.86,46.87,46.58,46.63,103018.74088205588,25.1602,25.1656,25.0099,25.0367,103018.7409
2008-07-07 13:00:00,46.67,46.68,46.47,46.61,73729.0988665694,25.0582,25.0636,24.9508,25.026,73729.0989
2008-07-07 13:05:00,46.6,46.68,46.46,46.64,55324.87936258557,25.0206,25.0636,24.9454,25.0421,55324.8794
2008-07-07 13:10:00,46.65,46.79,46.63,46.71,69576.92739310964,25.0474,25.1226,25.0367,25.0797,69576.9274
2008-07-07 13:15:00,46.72,46.79,46.7,46.77,44776.119402985074,25.085,25.1226,25.0743,25.1119,44776.1194
2008-07-07 13:20:00,46.77,46.78,46.65,46.74,45225.00280552126,25.1119,25.1172,25.0474,25.0958,45225.0028
2008-07-07 13:25:00,46.73,46.77,46.64,46.66,46459.43216249579,25.0904,25.1119,25.0421,25.0528,46459.4322
2008-07-07 13:30:00,46.66,46.76,46.6,46.7,39389.518572550776,25.0528,25.1065,25.0206,25.0743,39389.5186
2008-07-07 13:35:00,46.7,46.7,46.58,46.64,45898.32790932555,25.0743,25.0743,25.0099,25.0421,45898.3279
2008-07-07 13:40:00,46.64,46.69,46.6,46.65,66546.96442599034,25.0421,25.0689,25.0206,25.0474,66546.9644
2008-07-07 13:45:00,46.65,46.76,46.65,46.72,76310.1784311525,25.0474,25.1065,25.0474,25.085,76310.1784
2008-07-07 13:50:00,46.71,46.71,46.62,46.64,90898.88901357872,25.0797,25.0797,25.0313,25.0421,90898.889
2008-07-07 13:55:00,46.64,46.71,46.55,46.58,64078.105712041295,25.0421,25.0797,24.9938,25.0099,64078.1057
2008-07-07 14:00:00,46.59,46.76,46.59,46.73,51172.7078891258,25.0152,25.1065,25.0152,25.0904,51172.7079
2008-07-07 14:05:00,46.74,46.74,46.46,46.55,80686.79160588037,25.0958,25.0958,24.9454,24.9938,80686.7916
2008-07-07 14:10:00,46.55,46.61,46.39,46.56,81135.67500841655,24.9938,25.026,24.9078,24.9991,81135.675
2008-07-07 14:15:00,46.56,46.65,46.49,46.6,79564.58309953989,24.9991,25.0474,24.9615,25.0206,79564.5831
2008-07-07 14:20:00,46.6,46.7,46.56,46.69,78330.15374256537,25.0206,25.0743,24.9991,25.0689,78330.1537
2008-07-07 14:25:00,46.68,46.68,46.49,46.61,50723.824486589605,25.0636,25.0636,24.9615,25.026,50723.8245
2008-07-07 14:30:00,46.6,46.67,46.59,46.65,44439.45685108293,25.0206,25.0582,25.0152,25.0474,44439.4569
2008-07-07 14:35:00,46.66,46.66,46.53,46.58,39726.18112445292,25.0528,25.0528,24.983,25.0099,39726.1811
2008-07-07 14:40:00,46.59,46.6,46.48,46.49,36920.65985860173,25.0152,25.0206,24.9562,24.9615,36920.6599
2008-07-07 14:45:00,46.48,46.58,46.44,46.58,49713.83683088318,24.9562,25.0099,24.9347,25.0099,49713.8368
2008-07-07 14:50:00,46.59,46.63,46.49,46.5,37032.880709235775,25.0152,25.0367,24.9615,24.9669,37032.8807
2008-07-07 14:55:00,46.5,46.62,46.46,46.62,38828.414319380536,24.9669,25.0313,24.9454,25.0313,38828.4143
2008-07-07 15:00:00,46.62,46.82,46.61,46.72,81809.00011222085,25.0313,25.1387,25.026,25.085,81809.0001
2008-07-07 15:05:00,46.71,46.77,46.66,46.73,83828.9754236337,25.0797,25.1119,25.0528,25.0904,83828.9754
2008-07-07 15:10:00,46.74,46.89,46.66,46.85,81023.45415778251,25.0958,25.1763,25.0528,25.1548,81023.4542
2008-07-07 15:15:00,46.85,46.95,46.77,46.94,137246.10032544046,25.1548,25.2085,25.1119,25.2032,137246.1003
2008-07-07 15:20:00,46.95,46.95,46.74,46.83,116036.35955560542,25.2085,25.2085,25.0958,25.1441,116036.3596
2008-07-07 15:25:00,46.83,47.06,46.75,47.04,140500.50499382784,25.1441,25.2676,25.1011,25.2568,140500.505
2008-07-07 15:30:00,47.05,47.26,46.99,47.25,172146.78487262933,25.2622,25.375,25.23,25.3696,172146.7849
2008-07-07 15:35:00,47.23,47.25,47.06,47.15,119627.42677589496,25.3589,25.3696,25.2676,25.3159,119627.4268
2008-07-07 15:40:00,47.15,47.21,46.98,47.01,147121.53518123666,25.3159,25.3481,25.2246,25.2407,147121.5352
2008-07-07 15:45:00,47.01,47.07,46.83,46.91,130849.51183929974,25.2407,25.273,25.1441,25.187,130849.5118
2008-07-07 15:50:00,46.91,46.95,46.72,46.72,120861.85613286948,25.187,25.2085,25.085,25.085,120861.8561
2008-07-07 15:55:00,46.71,46.78,46.55,46.57,156996.97003703288,25.0797,25.1172,24.9938,25.0045,156996.97
2008-07-08 09:30:00,46.57,46.86,46.57,46.65,89215.576254068,25.0045,25.1602,25.0045,25.0474,89215.5763
2008-07-08 09:35:00,46.67,47.09,46.55,46.85,66434.7435753563,25.0582,25.2837,24.9938,25.1548,66434.7436
2008-07-08 09:40:00,46.87,47.33,46.87,47.33,66883.62697789249,25.1656,25.4126,25.1656,25.4126,66883.627
2008-07-08 09:45:00,47.33,47.33,46.92,46.94,65985.8601728201,25.4126,25.4126,25.1924,25.2032,65985.8602
2008-07-08 09:50:00,46.94,47.31,46.94,47.15,112894.17573785209,25.2032,25.4018,25.2032,25.3159,112894.1757
2008-07-08 09:55:00,47.16,47.25,47.04,47.1,147570.41858377284,25.3213,25.3696,25.2568,25.2891,147570.4186
2008-07-08 10:00:00,47.09,47.19,46.83,47.12,149478.17304455166,25.2837,25.3374,25.1441,25.2998,149478.173
2008-07-08 10:05:00,47.13,47.3,47.02,47.29,138480.52968241498,25.3052,25.3964,25.2461,25.3911,138480.5297
2008-07-08 10:10:00,47.28,47.29,46.91,46.97,163730.22107507574,25.3857,25.3911,25.187,25.2193,163730.2211
2008-07-08 10:15:00,46.98,47.23,46.89,46.98,150937.0441027943,25.2246,25.3589,25.1763,25.2246,150937.0441
2008-07-08 10:20:00,46.95,47.08,46.88,47.04,92694.42262372348,25.2085,25.2783,25.1709,25.2568,92694.4226
2008-07-08 10:25:00,47.05,47.23,46.95,47.15,70250.25249691392,25.2622,25.3589,25.2085,25.3159,70250.2525
2008-07-08 10:30:00,47.17,47.27,47.09,47.09,48703.84917517674,25.3266,25.3803,25.2837,25.2837,48703.8492
2008-07-08 10:35:00,47.11,47.16,47.01,47.08,37145.10155986982,25.2944,25.3213,25.2407,25.2783,37145.1016
2008-07-08 10:40:00,47.09,47.15,47.06,47.1,59925.934238581525,25.2837,25.3159,25.2676,25.2891,59925.9342
2008-07-08 10:45:00,47.08,47.26,47.05,47.26,54539.33340814723,25.2783,25.375,25.2622,25.375,54539.3334
2008-07-08 10:50:00,47.26,47.28,47.17,47.26,45000.56110425317,25.375,25.3857,25.3266,25.375,45000.5611
2008-07-08 10:55:00,47.29,47.46,47.26,47.41,63068.11805633486,25.3911,25.4824,25.375,25.4555,63068.1181
2008-07-08 11:00:00,47.41,47.5,47.31,47.34,53304.90405117271,25.4555,25.5038,25.4018,25.4179,53304.9041
2008-07-08 11:05:00,47.34,47.46,47.18,47.42,34788.46369655482,25.4179,25.4824,25.332,25.4609,34788.4637
2008-07-08 11:10:00,47.45,47.59,47.41,47.5,54202.67085624509,25.477,25.5522,25.4555,25.5038,54202.6709
2008-07-08 11:15:00,47.49,47.61,47.43,47.47,42531.70239030412,25.4985,25.5629,25.4662,25.4877,42531.7024
2008-07-08 11:20:00,47.47,47.54,47.41,47.41,46796.094714397936,25.4877,25.5253,25.4555,25.4555,46796.0947
2008-07-08 11:25:00,47.41,47.57,47.34,47.52,30972.9547749972,25.4555,25.5414,25.4179,25.5146,30972.9548
2008-07-08 11:30:00,47.52,47.52,47.34,47.45,37145.10155986982,25.5146,25.5146,25.4179,25.477,37145.1016
2008-07-08 11:35:00,47.45,47.5,47.39,47.44,125014.02760632924,25.477,25.5038,25.4448,25.4716,125014.0276
2008-07-08 11:40:00,47.45,47.5,47.41,47.44,106722.02895297944,25.477,25.5038,25.4555,25.4716,106722.029
2008-07-08 11:45:00,47.44,47.45,47.22,47.26,81360.11670968466,25.4716,25.477,25.3535,25.375,81360.1167
2008-07-08 11:50:00,47.25,47.35,47.25,47.33,28952.97946358433,25.3696,25.4233,25.3696,25.4126,28952.9795
2008-07-08 11:55:00,47.32,47.32,47.21,47.24,55773.76276512176,25.4072,25.4072,25.3481,25.3642,55773.7628
2008-07-08 12:00:00,47.24,47.24,47.03,47.08,70586.91504881607,25.3642,25.3642,25.2515,25.2783,70586.915
2008-07-08 12:05:00,47.08,47.23,47.06,47.14,103916.50768712828,25.2783,25.3589,25.2676,25.3105,103916.5077
2008-07-08 12:10:00,47.14,47.19,47.07,47.09,129166.19907978902,25.3105,25.3374,25.273,25.2837,129166.1991
2008-07-08 12:15:00,47.1,47.16,47.04,47.09,61384.80529682415,25.2891,25.3213,25.2568,25.2837,61384.8053
2008-07-08 12:20:00,47.09,47.26,47.07,47.19,85736.72988441252,25.2837,25.375,25.273,25.3374,85736.7299
2008-07-08 12:25:00,47.18,47.42,47.13,47.42,181236.6737739872,25.332,25.4609,25.3052,25.4609,181236.6738
2008-07-08 12:30:00,47.42,47.58,47.32,47.51,87532.26349455728,25.4609,25.5468,25.4072,25.5092,87532.2635
2008-07-08 12:35:00,47.51,47.51,47.43,47.43,54651.55425878128,25.5092,25.5092,25.4662,25.4662,54651.5543
2008-07-08 12:40:00,47.44,47.46,47.33,47.33,27157.445853439567,25.4716,25.4824,25.4126,25.4126,27157.4459
2008-07-08 12:45:00,47.34,47.38,47.22,47.22,43429.4691953765,25.4179,25.4394,25.3535,25.3535,43429.4692
2008-07-08 12:50:00,47.22,47.36,47.22,47.3,27830.77095724385,25.3535,25.4287,25.3535,25.3964,27830.771
2008-07-08 12:55:00,47.3,47.35,47.28,47.32,17618.673549545503,25.3964,25.4233,25.3857,25.4072,17618.6735
2008-07-08 13:00:00,47.34,47.38,47.26,47.38,46347.21131186174,25.4179,25.4394,25.375,25.4394,46347.2113
2008-07-08 13:05:00,47.38,47.5,47.38,47.46,58579.28403097295,25.4394,25.5038,25.4394,25.4824,58579.284
2008-07-08 13:10:00,47.46,47.47,47.34,47.39,30411.85052182696,25.4824,25.4877,25.4179,25.4448,30411.8505
2008-07-08 13:15:00,47.39,47.39,47.14,47.17,97295.47749971945,25.4448,25.4448,25.3105,25.3266,97295.4775
2008-07-08 13:20:00,47.15,47.21,47.09,47.1,35910.67220289529,25.3159,25.3481,25.2837,25.2891,35910.6722
2008-07-08 13:25:00,47.1,47.14,47.02,47.09,55437.100213219615,25.2891,25.3105,25.2461,25.2837,55437.1002
2008-07-08 13:30:00,47.09,47.1,47.02,47.08,41970.59813713388,25.2837,25.2891,25.2461,25.2783,41970.5981
2008-07-08 13:35:00,47.07,47.17,46.93,46.96,49377.17427898103,25.273,25.3266,25.1978,25.2139,49377.1743
2008-07-08 13:40:00,46.96,47.17,46.96,47.16,64639.209965211536,25.2139,25.3266,25.2139,25.3213,64639.21
2008-07-08 13:45:00,47.14,47.17,47.05,47.11,40736.16878015935,25.3105,25.3266,25.2622,25.2944,40736.1688
2008-07-08 13:50:00,47.1,47.11,47.02,47.05,34339.580294018626,25.2891,25.2944,25.2461,25.2622,34339.5803
2008-07-08 13:55:00,47.06,47.13,46.95,47.0,42195.03983840197,25.2676,25.3052,25.2085,25.2354,42195.0398
2008-07-08 14:00:00,47.01,47.1,46.95,47.04,24239.703736954325,25.2407,25.2891,25.2085,25.2568,24239.7037
2008-07-08 14:05:00,47.04,47.16,47.01,47.16,24800.80799012457,25.2568,25.3213,25.2407,25.3213,24800.808
2008-07-08 14:10:00,47.14,47.25,47.1,47.12,40399.50622825721,25.3105,25.3696,25.2891,25.2998,40399.5062
2008-07-08 14:15:00,47.12,47.22,47.1,47.18,40287.28537762316,25.2998,25.3535,25.2891,25.332,40287.2854
2008-07-08 14:20:00,47.17,47.34,47.17,47.21,81472.3375603187,25.3266,25.4179,25.3266,25.3481,81472.3376
2008-07-08 14:25:00,47.17,47.37,47.14,47.35,59364.829985411285,25.3266,25.434,25.3105,25.4233,59364.83
2008-07-08 14:30:00,47.36,47.4,47.2,47.3,104140.94938839636,25.4287,25.4501,25.3428,25.3964,104140.9494
2008-07-08 14:35:00,47.3,47.49,47.27,47.34,108742.00426439232,25.3964,25.4985,25.3803,25.4179,108742.0043
2008-07-08 14:40:00,47.34,47.56,47.34,47.53,98754.34855796206,25.4179,25.536,25.4179,25.5199,98754.3486
2008-07-08 14:45:00,47.53,47.82,47.51,47.65,121198.51868477162,25.5199,25.6756,25.5092,25.5844,121198.5187
2008-07-08 14:50:00,47.63,47.83,47.56,47.81,63292.55975760296,25.5736,25.681,25.536,25.6703,63292.5598
2008-07-08 14:55:00,47.79,47.87,47.72,47.86,68230.27718550107,25.6595,25.7025,25.622,25.6971,68230.2772
2008-07-08 15:00:00,47.86,47.97,47.83,47.91,97071.03579845135,25.6971,25.7562,25.681,25.724,97071.0358
2008-07-08 15:05:00,47.91,48.0,47.84,47.99,88654.47200089776,25.724,25.7723,25.6864,25.7669,88654.472
2008-07-08 15:10:00,47.99,48.14,47.93,48.13,146223.76837616428,25.7669,25.8475,25.7347,25.8421,146223.7684
2008-07-08 15:15:00,48.14,48.18,48.0,48.0,139602.73818875547,25.8475,25.8689,25.7723,25.7723,139602.7382
2008-07-08 15:20:00,48.0,48.0,47.84,47.93,91572.214117383,25.7723,25.7723,25.6864,25.7347,91572.2141
2008-07-08 15:25:00,47.94,48.07,47.9,48.05,86297.83413758276,25.7401,25.8099,25.7186,25.7991,86297.8341
2008-07-08 15:30:00,48.05,48.14,47.98,48.08,110537.53787453708,25.7991,25.8475,25.7616,25.8152,110537.5379
2008-07-08 15:35:00,48.08,48.14,47.84,48.0,117383.009763214,25.8152,25.8475,25.6864,25.7723,117383.0098
2008-07-08 15:40:00,48.02,48.14,48.01,48.03,140949.38839636403,25.783,25.8475,25.7777,25.7884,140949.3884
2008-07-08 15:45:00,48.02,48.12,48.02,48.12,146897.09347996858,25.783,25.8367,25.783,25.8367,146897.0935
2008-07-08 15:50:00,48.12,48.28,48.11,48.16,257771.2939064078,25.8367,25.9226,25.8314,25.8582,257771.2939
2008-07-08 15:55:00,48.17,48.3,48.1,48.17,263045.67388620804,25.8636,25.9334,25.826,25.8636,263045.6739
2008-07-09 09:30:00,48.19,48.56,48.19,48.37,147907.081135675,25.8743,26.073,25.8743,25.971,147907.0811
2008-07-09 09:35:00,48.34,48.5,47.96,47.99,95387.72303894065,25.9548,26.0408,25.7508,25.7669,95387.723
2008-07-09 09:40:00,48.0,48.07,47.83,47.93,70699.13589945012,25.7723,25.8099,25.681,25.7347,70699.1359
2008-07-09 09:45:00,47.95,48.46,47.95,48.15,88766.69285153181,25.7454,26.0193,25.7454,25.8528,88766.6929
2008-07-09 09:50:00,48.15,48.19,47.81,47.83,65536.97677028392,25.8528,25.8743,25.6703,25.681,65536.9768
2008-07-09 09:55:00,47.85,48.12,47.83,48.04,90674.44731231064,25.6918,25.8367,25.681,25.7938,90674.4473
2008-07-09 10:00:00,48.02,48.07,47.74,47.75,67332.51038042868,25.783,25.8099,25.6327,25.6381,67332.5104
2008-07-09 10:05:00,47.76,47.88,47.63,47.88,96958.8149478173,25.6434,25.7079,25.5736,25.7079,96958.8149
2008-07-09 10:10:00,47.88,48.05,47.86,48.04,93479.96857816182,25.7079,25.7991,25.6971,25.7938,93479.9686
2008-07-09 10:15:00,48.05,48.34,47.99,48.31,109527.55021883066,25.7991,25.9548,25.7669,25.9387,109527.5502
2008-07-09 10:20:00,48.3,48.35,48.15,48.24,98417.68600605991,25.9334,25.9602,25.8528,25.9012,98417.686
2008-07-09 10:25:00,48.25,48.39,48.25,48.27,82931.20861856133,25.9065,25.9817,25.9065,25.9173,82931.2086
2008-07-09 10:30:00,48.29,48.31,48.08,48.12,71484.68185388845,25.928,25.9387,25.8152,25.8367,71484.6819
2008-07-09 10:35:00,48.12,48.18,47.94,47.94,124677.36505442712,25.8367,25.8689,25.7401,25.7401,124677.3651
2008-07-09 10:40:00,47.96,48.09,47.85,47.99,75524.63247671416,25.7508,25.8206,25.6918,25.7669,75524.6325
2008-07-09 10:45:00,47.98,48.23,47.92,48.16,64414.76826394344,25.7616,25.8958,25.7293,25.8582,64414.7683
2008-07-09 10:50:00,48.16,48.22,48.06,48.17,54875.995960049375,25.8582,25.8904,25.8045,25.8636,54875.996
2008-07-09 10:55:00,48.18,48.4,48.18,48.24,77544.60778812703,25.8689,25.9871,25.8689,25.9012,77544.6078
2008-07-09 11:00:00,48.24,48.46,48.22,48.33,103692.06598586016,25.9012,26.0193,25.8904,25.9495,103692.066
2008-07-09 11:05:00,48.34,48.53,48.32,48.47,109415.3293681966,25.9548,26.0569,25.9441,26.0246,109415.3294
2008-07-09 11:10:00,48.48,48.53,48.35,48.36,90898.88901357872,26.03,26.0569,25.9602,25.9656,90898.889
2008-07-09 11:15:00,48.33,48.38,48.16,48.38,72270.22780832679,25.9495,25.9763,25.8582,25.9763,72270.2278
2008-07-09 11:20:00,48.35,48.5,48.32,48.47,54314.891706879134,25.9602,26.0408,25.9441,26.0246,54314.8917
2008-07-09 11:25:00,48.47,48.49,48.47,48.48,100213.21961620467,26.0246,26.0354,26.0246,26.03,100213.2196
2008-07-09 11:30:00,48.48,48.48,48.28,48.32,51397.14959039389,26.03,26.03,25.9226,25.9441,51397.1496
2008-07-09 11:35:00,48.31,48.31,48.11,48.16,65536.97677028392,25.9387,25.9387,25.8314,25.8582,65536.9768
2008-07-09 11:40:00,48.17,48.29,48.16,48.25,82257.88351475704,25.8636,25.928,25.8582,25.9065,82257.8835
2008-07-09 11:45:00,48.26,48.31,48.15,48.15,46122.76961059365,25.9119,25.9387,25.8528,25.8528,46122.7696
2008-07-09 11:50:00,48.18,48.18,47.92,48.03,51733.81214229604,25.8689,25.8689,25.7293,25.7884,51733.8121
2008-07-09 11:55:00,48.04,48.16,48.03,48.11,33441.813488946245,25.7938,25.8582,25.7884,25.8314,33441.8135
2008-07-09 12:00:00,48.1,48.15,48.01,48.07,58018.17977780271,25.826,25.8528,25.7777,25.8099,58018.1798
2008-07-09 12:05:00,48.07,48.08,47.97,48.08,64526.98911457748,25.8099,25.8152,25.7562,25.8152,64526.9891
2008-07-09 12:10:00,48.08,48.1,48.0,48.06,46234.990461227695,25.8152,25.826,25.7723,25.8045,46234.9905
2008-07-09 12:15:00,48.07,48.18,48.07,48.16,32880.709235776005,25.8099,25.8689,25.8099,25.8582,32880.7092
2008-07-09 12:20:00,48.16,48.22,48.08,48.13,65424.75591964987,25.8582,25.8904,25.8152,25.8421,65424.7559
2008-07-09 12:25:00,48.15,48.21,48.08,48.09,56671.529570194136,25.8528,25.885,25.8152,25.8206,56671.5296
2008-07-09 12:30:00,48.1,48.21,48.07,48.15,31421.838177533384,25.826,25.885,25.8099,25.8528,31421.8382
2008-07-09 12:35:00,48.14,48.14,47.99,48.03,64751.43081584558,25.8475,25.8475,25.7669,25.7884,64751.4308
2008-07-09 12:40:00,48.05,48.13,48.01,48.07,37818.42666367411,25.7991,25.8421,25.7777,25.8099,37818.4267
2008-07-09 12:45:00,48.08,48.13,47.99,48.09,86410.05498821681,25.8152,25.8421,25.7669,25.8206,86410.055
2008-07-09 12:50:00,48.08,48.18,48.02,48.11,49826.05768151722,25.8152,25.8689,25.783,25.8314,49826.0577
2008-07-09 12:55:00,48.11,48.18,48.06,48.11,57120.41297273033,25.8314,25.8689,25.8045,25.8314,57120.413
2008-07-09 13:00:00,48.1,48.12,47.96,48.0,61497.02614745819,25.826,25.8367,25.7508,25.7723,61497.0261
2008-07-09 13:05:00,48.0,48.04,47.94,47.99,46796.094714397936,25.7723,25.7938,25.7401,25.7669,46796.0947
2008-07-09 13:10:00,47.99,48.07,47.91,47.93,56110.4253170239,25.7669,25.8099,25.724,25.7347,56110.4253
2008-07-09 13:15:00,47.93,48.0,47.91,47.99,84053.4171249018,25.7347,25.7723,25.724,25.7669,84053.4171
2008-07-09 13:20:00,47.99,48.01,47.87,47.91,72606.89036022892,25.7669,25.7777,25.7025,25.724,72606.8904
2008-07-09 13:25:00,47.91,48.0,47.91,47.99,80799.01245651442,25.724,25.7723,25.724,25.7669,80799.0125
2008-07-09 13:30:00,47.98,48.06,47.97,48.04,75861.29502861631,25.7616,25.8045,25.7562,25.7938,75861.295
2008-07-09 13:35:00,48.05,48.07,47.91,47.92,55437.100213219615,25.7991,25.8099,25.724,25.7293,55437.1002
2008-07-09 13:40:00,47.93,48.02,47.91,47.99,47581.64066883627,25.7347,25.783,25.724,25.7669,47581.6407
2008-07-09 13:45:00,47.98,48.02,47.93,47.99,49826.05768151722,25.7616,25.783,25.7347,25.7669,49826.0577
2008-07-09 13:50:00,48.0,48.0,47.92,47.97,51284.928739759845,25.7723,25.7723,25.7293,25.7562,51284.9287
2008-07-09 13:55:00,47.96,48.04,47.94,47.98,88991.13455279991,25.7508,25.7938,25.7401,25.7616,88991.1346
2008-07-09 14:00:00,47.99,48.0,47.84,47.96,106609.8081023454,25.7669,25.7723,25.6864,25.7508,106609.8081
2008-07-09 14:05:00,47.94,48.03,47.88,47.96,83380.09202109752,25.7401,25.7884,25.7079,25.7508,83380.092
2008-07-09 14:10:00,47.97,48.02,47.91,47.99,62731.45550443272,25.7562,25.783,25.724,25.7669,62731.4555
2008-07-09 14:15:00,47.98,48.09,47.81,47.81,116260.80125687351,25.7616,25.8206,25.6703,25.6703,116260.8013
2008-07-09 14:20:00,47.82,47.97,47.77,47.88,123667.37739872068,25.6756,25.7562,25.6488,25.7079,123667.3774
2008-07-09 14:25:00,47.89,47.89,47.5,47.62,134889.46246212546,25.7132,25.7132,25.5038,25.5683,134889.4625
2008-07-09 14:30:00,47.62,47.66,47.55,47.61,75075.74907417798,25.5683,25.5897,25.5307,25.5629,75075.7491
2008-07-09 14:35:00,47.62,47.67,47.51,47.65,78442.3745931994,25.5683,25.5951,25.5092,25.5844,78442.3746
2008-07-09 14:40:00,47.65,47.76,47.6,47.62,44439.45685108293,25.5844,25.6434,25.5575,25.5683,44439.4569
2008-07-09 14:45:00,47.6,47.73,47.58,47.68,122096.285489844,25.5575,25.6273,25.5468,25.6005,122096.2855
2008-07-09 14:50:00,47.7,47.72,47.39,47.4,156660.30748513073,25.6112,25.622,25.4448,25.4501,156660.3075
2008-07-09 14:55:00,47.4,47.43,47.2,47.3,206935.24856918416,25.4501,25.4662,25.3428,25.3964,206935.2486
2008-07-09 15:00:00,47.29,47.29,47.08,47.17,167994.61339916955,25.3911,25.3911,25.2783,25.3266,167994.6134
2008-07-09 15:05:00,47.16,47.34,47.13,47.19,118280.77656828638,25.3213,25.4179,25.3052,25.3374,118280.7766
2008-07-09 15:10:00,47.18,47.3,47.15,47.24,117944.11401638424,25.332,25.3964,25.3159,25.3642,117944.114
2008-07-09 15:15:00,47.24,47.3,47.2,47.2,121422.96038603972,25.3642,25.3964,25.3428,25.3428,121422.9604
2008-07-09 15:20:00,47.22,47.24,47.13,47.22,158792.50364717763,25.3535,25.3642,25.3052,25.3535,158792.5036
2008-07-09 15:25:00,47.23,47.28,47.1,47.13,110088.6544720009,25.3589,25.3857,25.2891,25.3052,110088.6545
2008-07-09 15:30:00,47.14,47.33,47.08,47.28,138031.6462798788,25.3105,25.4126,25.2783,25.3857,138031.6463
2008-07-09 15:35:00,47.28,47.34,47.12,47.16,151498.14835596454,25.3857,25.4179,25.2998,25.3213,151498.1484
2008-07-09 15:40:00,47.17,47.17,46.81,46.82,270340.0291774211,25.3266,25.3266,25.1334,25.1387,270340.0292
2008-07-09 15:45:00,46.83,47.08,46.8,46.96,362024.4641454382,25.1441,25.2783,25.128,25.2139,362024.4641
2008-07-09 15:50:00,46.96,47.1,46.96,47.04,246212.54629110088,25.2139,25.2891,25.2139,25.2568,246212.5463
2008-07-09 15:55:00,47.05,47.09,46.87,46.88,231848.2774099428,25.2622,25.2837,25.1656,25.1709,231848.2774
2008-07-10 09:30:00,46.81,47.31,46.52,46.92,101559.86982381326,25.1334,25.4018,24.9776,25.1924,101559.8698
2008-07-10 09:35:00,46.91,47.12,46.52,46.73,156099.20323196048,25.187,25.2998,24.9776,25.0904,156099.2032
2008-07-10 09:40:00,46.72,47.19,46.68,47.05,85287.84648187633,25.085,25.3374,25.0636,25.2622,85287.8465
2008-07-10 09:45:00,47.14,47.29,46.87,46.9,119964.0893277971,25.3105,25.3911,25.1656,25.1817,119964.0893
2008-07-10 09:50:00,46.91,47.01,46.77,46.89,80799.01245651442,25.187,25.2407,25.1119,25.1763,80799.0125
2008-07-10 09:55:00,46.89,47.18,46.85,46.9,58242.62147907081,25.1763,25.332,25.1548,25.1817,58242.6215
2008-07-10 10:00:00,46.89,46.9,46.54,46.6,124789.58590506116,25.1763,25.1817,24.9884,25.0206,124789.5859
2008-07-10 10:05:00,46.61,46.81,46.4,46.76,100662.10301874088,25.026,25.1334,24.9132,25.1065,100662.103
2008-07-10 10:10:00,46.76,46.84,46.55,46.56,134665.02076085735,25.1065,25.1495,24.9938,24.9991,134665.0208
2008-07-10 10:15:00,46.57,46.78,46.43,46.66,73055.77376276512,25.0045,25.1172,24.9293,25.0528,73055.7738
2008-07-10 10:20:00,46.68,46.95,46.6,46.71,57905.95892716866,25.0636,25.2085,25.0206,25.0797,57905.9589
2008-07-10 10:25:00,46.71,46.81,46.45,46.72,64190.32656267534,25.0797,25.1334,24.9401,25.085,64190.3266
2008-07-10 10:30:00,46.68,46.91,46.62,46.79,56447.08786892604,25.0636,25.187,25.0313,25.1226,56447.0879
2008-07-10 10:35:00,46.78,46.79,46.5,46.6,74851.30737290988,25.1172,25.1226,24.9669,25.0206,74851.3074
2008-07-10 10:40:00,46.6,46.63,46.51,46.63,72719.11121086297,25.0206,25.0367,24.9723,25.0367,72719.1112
2008-07-10 10:45:00,46.63,46.87,46.63,46.7,74963.52822354394,25.0367,25.1656,25.0367,25.0743,74963.5282
2008-07-10 10:50:00,46.7,46.7,46.48,46.57,38267.3100662103,25.0743,25.0743,24.9562,25.0045,38267.3101
2008-07-10 10:55:00,46.57,46.69,46.45,46.52,36471.776456065534,25.0045,25.0689,24.9401,24.9776,36471.7765
2008-07-10 11:00:00,46.52,46.86,46.43,46.85,64078.105712041295,24.9776,25.1602,24.9293,25.1548,64078.1057
2008-07-10 11:05:00,46.82,46.93,46.65,46.74,49377.17427898103,25.1387,25.1978,25.0474,25.0958,49377.1743
2008-07-10 11:10:00,46.71,46.93,46.71,46.87,29850.74626865672,25.0797,25.1978,25.0797,25.1656,29850.7463
2008-07-10 11:15:00,46.89,46.93,46.63,46.71,35798.45135226125,25.1763,25.1978,25.0367,25.0797,35798.4514
2008-07-10 11:20:00,46.7,46.85,46.7,46.85,30972.9547749972,25.0743,25.1548,25.0743,25.1548,30972.9548
2008-07-10 11:25:00,46.85,46.88,46.76,46.85,32544.04668387386,25.1548,25.1709,25.1065,25.1548,32544.0467
2008-07-10 11:30:00,46.87,47.16,46.85,47.09,72943.55291213107,25.1656,25.3213,25.1548,25.2837,72943.5529
2008-07-10 11:35:00,47.09,47.17,47.04,47.09,140051.62159129165,25.2837,25.3266,25.2568,25.2837,140051.6216
2008-07-10 11:40:00,47.09,47.13,46.95,47.01,133655.03310515094,25.2837,25.3052,25.2085,25.2407,133655.0331
2008-07-10 11:45:00,47.0,47.06,46.94,46.96,63404.78060823701,25.2354,25.2676,25.2032,25.2139,63404.7806
2008-07-10 11:50:00,46.97,47.09,46.97,47.09,40511.72707889126,25.2193,25.2837,25.2193,25.2837,40511.7271
2008-07-10 11:55:00,47.08,47.09,46.95,47.09,84390.07967680394,25.2783,25.2837,25.2085,25.2837,84390.0797
2008-07-10 12:00:00,47.09,47.23,47.04,47.13,136348.3335203681,25.2837,25.3589,25.2568,25.3052,136348.3335
2008-07-10 12:05:00,47.12,47.17,47.03,47.05,88317.80944899561,25.2998,25.3266,25.2515,25.2622,88317.8094
2008-07-10 12:10:00,47.05,47.16,47.03,47.16,50611.60363595556,25.2622,25.3213,25.2515,25.3213,50611.6036
2008-07-10 12:15:00,47.15,47.17,47.09,47.14,73392.43631466725,25.3159,25.3266,25.2837,25.3105,73392.4363
2008-07-10 12:20:00,47.16,47.17,47.01,47.07,30411.85052182696,25.3213,25.3266,25.2407,25.273,30411.8505
2008-07-10 12:25:00,47.09,47.12,46.89,46.98,40399.50622825721,25.2837,25.2998,25.1763,25.2246,40399.5062
2008-07-10 12:30:00,46.99,47.02,46.93,46.93,33890.69689148243,25.23,25.2461,25.1978,25.1978,33890.6969
2008-07-10 12:35:00,46.93,47.01,46.88,47.01,43990.57344854674,25.1978,25.2407,25.1709,25.2407,43990.5734
2008-07-10 12:40:00,47.01,47.11,46.99,47.04,33554.03433958029,25.2407,25.2944,25.23,25.2568,33554.0343
2008-07-10 12:45:00,47.04,47.09,47.03,47.09,17955.336101447647,25.2568,25.2837,25.2515,25.2837,17955.3361
2008-07-10 12:50:00,47.08,47.08,46.91,46.94,75187.96992481203,25.2783,25.2783,25.187,25.2032,75187.9699
2008-07-10 12:55:00,46.96,47.03,46.91,47.01,63068.11805633486,25.2139,25.2515,25.187,25.2407,63068.1181
2008-07-10 13:00:00,47.01,47.08,46.96,46.96,73504.65716530131,25.2407,25.2783,25.2139,25.2139,73504.6572
2008-07-10 13:05:00,46.96,47.06,46.89,47.04,93816.63113006396,25.2139,25.2676,25.1763,25.2568,93816.6311
2008-07-10 13:10:00,47.03,47.09,46.93,46.96,89327.79710470205,25.2515,25.2837,25.1978,25.2139,89327.7971
2008-07-10 13:15:00,46.95,47.15,46.94,47.07,50162.72023341936,25.2085,25.3159,25.2032,25.273,50162.7202
2008-07-10 13:20:00,47.07,47.11,46.99,47.06,47132.75726630008,25.273,25.2944,25.23,25.2676,47132.7573
2008-07-10 13:25:00,47.06,47.13,47.01,47.01,115026.371899899,25.2676,25.3052,25.2407,25.2407,115026.3719
2008-07-10 13:30:00,47.03,47.08,47.0,47.06,90001.12220850633,25.2515,25.2783,25.2354,25.2676,90001.1222
2008-07-10 13:35:00,47.07,47.14,47.01,47.05,98642.12770732802,25.273,25.3105,25.2407,25.2622,98642.1277
2008-07-10 13:40:00,47.05,47.09,46.96,46.98,48591.6283245427,25.2622,25.2837,25.2139,25.2246,48591.6283
2008-07-10 13:45:00,46.98,47.02,46.96,47.01,41072.8313320615,25.2246,25.2461,25.2139,25.2407,41072.8313
2008-07-10 13:50:00,47.02,47.09,46.97,47.06,32431.82583323981,25.2461,25.2837,25.2193,25.2676,32431.8258
2008-07-10 13:55:00,47.05,47.09,46.97,46.98,82706.76691729322,25.2622,25.2837,25.2193,25.2246,82706.7669
2008-07-10 14:00:00,46.99,47.02,46.95,47.01,104365.39108966444,25.23,25.2461,25.2085,25.2407,104365.3911
2008-07-10 14:05:00,47.0,47.07,46.99,47.01,42531.70239030412,25.2354,25.273,25.23,25.2407,42531.7024
2008-07-10 14:10:00,47.01,47.04,46.86,46.86,104253.1702390304,25.2407,25.2568,25.1602,25.1602,104253.1702
2008-07-10 14:15:00,46.88,46.91,46.78,46.81,57232.63382336438,25.1709,25.187,25.1172,25.1334,57232.6338
2008-07-10 14:20:00,46.81,46.95,46.8,46.82,54651.55425878128,25.1334,25.2085,25.128,25.1387,54651.5543
2008-07-10 14:25:00,46.8,46.81,46.43,46.59,99764.33621366847,25.128,25.1334,24.9293,25.0152,99764.3362
2008-07-10 14:30:00,46.6,46.71,46.52,46.58,59140.38828414319,25.0206,25.0797,24.9776,25.0099,59140.3883
2008-07-10 14:35:00,46.58,46.66,46.43,46.51,73841.31971720346,25.0099,25.0528,24.9293,24.9723,73841.3197
2008-07-10 14:40:00,46.51,46.52,46.31,46.33,104365.39108966444,24.9723,24.9776,24.8649,24.8756,104365.3911
2008-07-10 14:45:00,46.33,46.38,46.26,46.3,96397.71069464706,24.8756,24.9025,24.838,24.8595,96397.7107
2008-07-10 14:50:00,46.28,46.39,46.21,46.36,110874.20042643925,24.8488,24.9078,24.8112,24.8917,110874.2004
2008-07-10 14:55:00,46.36,46.52,46.27,46.48,94041.07283133206,24.8917,24.9776,24.8434,24.9562,94041.0728
2008-07-10 15:00:00,46.48,46.76,46.45,46.67,96173.26899337897,24.9562,25.1065,24.9401,25.0582,96173.269
2008-07-10 15:05:00,46.67,46.78,46.54,46.73,86746.71754011895,25.0582,25.1172,24.9884,25.0904,86746.7175
2008-07-10 15:10:00,46.73,46.84,46.62,46.83,75636.85332734822,25.0904,25.1495,25.0313,25.1441,75636.8533
2008-07-10 15:15:00,46.83,46.85,46.57,46.59,95387.72303894065,25.1441,25.1548,25.0045,25.0152,95387.723
2008-07-10 15:20:00,46.58,46.71,46.53,46.63,161598.02491302884,25.0099,25.0797,24.983,25.0367,161598.0249
2008-07-10 15:25:00,46.63,46.73,46.43,46.49,125911.79441140164,25.0367,25.0904,24.9293,24.9615,125911.7944
2008-07-10 15:30:00,46.48,46.58,46.4,46.51,112445.2923353159,24.9562,25.0099,24.9132,24.9723,112445.2923
2008-07-10 15:35:00,46.52,46.6,46.39,46.58,164179.10447761192,24.9776,25.0206,24.9078,25.0099,164179.1045
2008-07-10 15:40:00,46.57,46.68,46.44,46.61,201099.76433621364,25.0045,25.0636,24.9347,25.026,201099.7643
2008-07-10 15:45:00,46.6,46.68,46.55,46.67,149141.51049264954,25.0206,25.0636,24.9938,25.0582,149141.5105
2008-07-10 15:50:00,46.67,46.72,46.52,46.68,118841.88082145662,25.0582,25.085,24.9776,25.0636,118841.8808
2008-07-10 15:55:00,46.7,46.8,46.67,46.7,206149.7026147458,25.0743,25.128,25.0582,25.0743,206149.7026
2008-07-11 09:30:00,46.11,46.46,45.87,46.11,101223.20727191112,24.7575,24.9454,24.6286,24.7575,101223.2073
2008-07-11 09:35:00,46.14,46.38,46.07,46.18,90225.56390977444,24.7736,24.9025,24.736,24.7951,90225.5639
2008-07-11 09:40:00,46.12,46.27,45.94,46.27,151834.81090786666,24.7629,24.8434,24.6662,24.8434,151834.8109
2008-07-11 09:45:00,46.27,46.68,46.2,46.68,127819.54887218044,24.8434,25.0636,24.8058,25.0636,127819.5489
2008-07-11 09:50:00,46.68,46.73,46.15,46.37,59813.71338794748,25.0636,25.0904,24.779,24.8971,59813.7134
2008-07-11 09:55:00,46.37,46.42,46.27,46.33,66098.08102345416,24.8971,24.924,24.8434,24.8756,66098.081
2008-07-11 10:00:00,46.33,46.63,46.19,46.61,87532.26349455728,24.8756,25.0367,24.8005,25.026,87532.2635
2008-07-11 10:05:00,46.62,46.63,46.23,46.44,64302.54741330939,25.0313,25.0367,24.8219,24.9347,64302.5474
2008-07-11 10:10:00,46.45,46.48,46.29,46.45,27830.77095724385,24.9401,24.9562,24.8542,24.9401,27830.771
2008-07-11 10:15:00,46.45,46.45,46.12,46.15,32319.604982605768,24.9401,24.9401,24.7629,24.779,32319.605
2008-07-11 10:20:00,46.13,46.27,46.06,46.27,56447.08786892604,24.7682,24.8434,24.7307,24.8434,56447.0879
2008-07-11 10:25:00,46.26,46.44,45.69,45.95,144540.45561665358,24.838,24.9347,24.532,24.6716,144540.4556
2008-07-11 10:30:00,45.92,46.07,45.67,45.94,101447.6489731792,24.6555,24.736,24.5213,24.6662,101447.649
2008-07-11 10:35:00,45.89,45.97,45.72,45.86,107283.1332061497,24.6394,24.6823,24.5481,24.6233,107283.1332
2008-07-11 10:40:00,45.86,46.03,45.83,45.96,81023.45415778251,24.6233,24.7146,24.6072,24.677,81023.4542
2008-07-11 10:45:00,45.99,46.03,45.89,45.97,87981.14689709348,24.6931,24.7146,24.6394,24.6823,87981.1469
2008-07-11 10:50:00,45.97,46.08,45.89,45.97,63292.55975760296,24.6823,24.7414,24.6394,24.6823,63292.5598
2008-07-11 10:55:00,45.99,46.28,45.89,46.17,100213.21961620467,24.6931,24.8488,24.6394,24.7897,100213.2196
2008-07-11 11:00:00,46.17,46.29,45.94,45.95,53192.68320053866,24.7897,24.8542,24.6662,24.6716,53192.6832
2008-07-11 11:05:00,45.97,46.25,45.97,46.05,125911.79441140164,24.6823,24.8327,24.6823,24.7253,125911.7944
2008-07-11 11:10:00,46.05,46.16,46.01,46.04,83492.31287173157,24.7253,24.7844,24.7038,24.7199,83492.3129
2008-07-11 11:15:00,46.03,46.06,45.93,46.0,125911.79441140164,24.7146,24.7307,24.6609,24.6984,125911.7944
2008-07-11 11:20:00,46.0,46.02,45.87,45.94,98081.02345415778,24.6984,24.7092,24.6286,24.6662,98081.0235
2008-07-11 11:25:00,45.94,45.98,45.89,45.94,118729.65997082255,24.6662,24.6877,24.6394,24.6662,118729.66
2008-07-11 11:30:00,45.94,45.95,45.46,45.5,146560.43092806643,24.6662,24.6716,24.4085,24.43,146560.4309
2008-07-11 11:35:00,45.49,45.51,45.4,45.46,156211.42408259457,24.4246,24.4354,24.3763,24.4085,156211.4241
2008-07-11 11:40:00,45.45,45.7,45.41,45.63,132308.38289754235,24.4031,24.5374,24.3817,24.4998,132308.3829
2008-07-11 11:45:00,45.65,45.65,45.52,45.52,44327.23600044888,24.5105,24.5105,24.4407,24.4407,44327.236
2008-07-11 11:50:00,45.52,45.54,45.35,45.36,88654.47200089776,24.4407,24.4515,24.3494,24.3548,88654.472
2008-07-11 11:55:00,45.36,45.54,45.31,45.53,96846.59409718325,24.3548,24.4515,24.328,24.4461,96846.5941
2008-07-11 12:00:00,45.53,45.54,45.38,45.45,95387.72303894065,24.4461,24.4515,24.3656,24.4031,95387.723
2008-07-11 12:05:00,45.45,45.54,45.39,45.44,208506.34047806085,24.4031,24.4515,24.3709,24.3978,208506.3405
2008-07-11 12:10:00,45.42,45.46,45.2,45.31,111547.52553024353,24.387,24.4085,24.2689,24.328,111547.5255
2008-07-11 12:15:00,45.32,45.52,45.32,45.44,68566.93973740321,24.3333,24.4407,24.3333,24.3978,68566.9397
2008-07-11 12:20:00,45.44,45.54,45.39,45.47,48479.40747390865,24.3978,24.4515,24.3709,24.4139,48479.4075
2008-07-11 12:25:00,45.47,45.55,45.43,45.45,72270.22780832679,24.4139,24.4568,24.3924,24.4031,72270.2278
2008-07-11 12:30:00,45.45,45.5,45.34,45.37,75749.07417798227,24.4031,24.43,24.3441,24.3602,75749.0742
2008-07-11 12:35:00,45.37,45.39,45.29,45.29,38603.97261811244,24.3602,24.3709,24.3172,24.3172,38603.9726
2008-07-11 12:40:00,45.29,45.4,45.27,45.37,50948.2661878577,24.3172,24.3763,24.3065,24.3602,50948.2662
2008-07-11 12:45:00,45.37,45.38,45.33,45.38,46796.094714397936,24.3602,24.3656,24.3387,24.3656,46796.0947
2008-07-11 12:50:00,45.38,45.44,45.28,45.3,50611.60363595556,24.3656,24.3978,24.3119,24.3226,50611.6036
2008-07-11 12:55:00,45.29,45.37,45.27,45.32,49040.51172707889,24.3172,24.3602,24.3065,24.3333,49040.5117
2008-07-11 13:00:00,45.3,45.3,45.17,45.22,43541.69004601055,24.3226,24.3226,24.2528,24.2796,43541.69
2008-07-11 13:05:00,45.22,45.25,45.12,45.21,54314.891706879134,24.2796,24.2958,24.226,24.2743,54314.8917
2008-07-11 13:10:00,45.22,45.26,45.11,45.19,36583.99730669958,24.2796,24.3011,24.2206,24.2635,36583.9973
2008-07-11 13:15:00,45.19,45.38,45.18,45.35,63741.44316013915,24.2635,24.3656,24.2582,24.3494,63741.4432
2008-07-11 13:20:00,45.35,45.4,45.26,45.27,58242.62147907081,24.3494,24.3763,24.3011,24.3065,58242.6215
2008-07-11 13:25:00,45.27,45.4,45.23,45.32,26371.89989900124,24.3065,24.3763,24.285,24.3333,26371.8999
2008-07-11 13:30:00,45.32,45.38,45.28,45.29,22219.728425541463,24.3333,24.3656,24.3119,24.3172,22219.7284
2008-07-11 13:35:00,45.3,45.45,45.3,45.4,33666.25519021434,24.3226,24.4031,24.3226,24.3763,33666.2552
2008-07-11 13:40:00,45.39,45.58,45.37,45.54,49040.51172707889,24.3709,24.4729,24.3602,24.4515,49040.5117
2008-07-11 13:45:00,45.55,45.56,45.43,45.52,33778.476040848385,24.4568,24.4622,24.3924,24.4407,33778.476
2008-07-11 13:50:00,45.52,45.53,45.39,45.43,30860.733924363147,24.4407,24.4461,24.3709,24.3924,30860.7339
2008-07-11 13:55:00,45.45,45.69,45.43,45.54,55549.32106385366,24.4031,24.532,24.3924,24.4515,55549.3211
2008-07-11 14:00:00,45.54,45.6,45.43,45.52,79452.36224890585,24.4515,24.4837,24.3924,24.4407,79452.3622
2008-07-11 14:05:00,45.53,45.76,45.47,45.62,126136.23611266972,24.4461,24.5696,24.4139,24.4944,126136.2361
2008-07-11 14:10:00,45.62,45.67,45.46,45.66,77320.16608685894,24.4944,24.5213,24.4085,24.5159,77320.1661
2008-07-11 14:15:00,45.65,45.71,45.53,45.7,108517.56256312424,24.5105,24.5427,24.4461,24.5374,108517.5626
2008-07-11 14:20:00,45.71,45.73,45.23,45.3,111547.52553024353,24.5427,24.5535,24.285,24.3226,111547.5255
2008-07-11 14:25:00,45.29,45.37,45.26,45.28,46010.5487599596,24.3172,24.3602,24.3011,24.3119,46010.5488
2008-07-11 14:30:00,45.26,45.3,45.13,45.13,44776.119402985074,24.3011,24.3226,24.2313,24.2313,44776.1194
2008-07-11 14:35:00,45.14,45.42,45.13,45.34,64078.105712041295,24.2367,24.387,24.2313,24.3441,64078.1057
2008-07-11 14:40:00,45.31,45.45,45.29,45.43,32768.48838514196,24.328,24.4031,24.3172,24.3924,32768.4884
2008-07-11 14:45:00,45.45,45.9,45.42,45.89,98642.12770732802,24.4031,24.6448,24.387,24.6394,98642.1277
2008-07-11 14:50:00,45.89,46.03,45.46,45.57,268544.4955672764,24.6394,24.7146,24.4085,24.4676,268544.4956
2008-07-11 14:55:00,45.57,46.12,45.57,46.12,84053.4171249018,24.4676,24.7629,24.4676,24.7629,84053.4171
2008-07-11 15:00:00,46.12,46.51,45.94,46.47,172034.5640219953,24.7629,24.9723,24.6662,24.9508,172034.564
2008-07-11 15:05:00,46.44,46.44,45.89,46.03,319492.7617551341,24.9347,24.9347,24.6394,24.7146,319492.7618
2008-07-11 15:10:00,46.05,46.17,45.7,45.78,105824.26214790708,24.7253,24.7897,24.5374,24.5803,105824.2621
2008-07-11 15:15:00,45.76,45.91,45.68,45.68,64526.98911457748,24.5696,24.6501,24.5266,24.5266,64526.9891
2008-07-11 15:20:00,45.67,45.9,45.6,45.72,93479.96857816182,24.5213,24.6448,24.4837,24.5481,93479.9686
2008-07-11 15:25:00,45.72,45.91,45.7,45.77,99427.67366176636,24.5481,24.6501,24.5374,24.575,99427.6737
2008-07-11 15:30:00,45.79,45.84,45.43,45.46,137021.65862417236,24.5857,24.6125,24.3924,24.4085,137021.6586
2008-07-11 15:35:00,45.46,45.65,45.46,45.61,75075.74907417798,24.4085,24.5105,24.4085,24.489,75075.7491
2008-07-11 15:40:00,45.57,45.57,45.29,45.4,123106.27314555044,24.4676,24.4676,24.3172,24.3763,123106.2731
2008-07-11 15:45:00,45.38,45.51,45.29,45.43,110537.53787453708,24.3656,24.4354,24.3172,24.3924,110537.5379
2008-07-11 15:50:00,45.43,45.6,45.42,45.5,117944.11401638424,24.3924,24.4837,24.387,24.43,117944.114
2008-07-11 15:55:00,45.5,45.63,45.43,45.6,191336.5503310515,24.43,24.4998,24.3924,24.4837,191336.5503
2008-07-14 09:30:00,45.96,46.55,45.79,45.86,108854.22511502636,24.677,24.9938,24.5857,24.6233,108854.2251
2008-07-14 09:35:00,45.82,46.32,45.82,46.19,51958.25384356413,24.6018,24.8703,24.6018,24.8005,51958.2538
2008-07-14 09:40:00,46.19,46.29,45.9,45.95,58579.28403097295,24.8005,24.8542,24.6448,24.6716,58579.284
2008-07-14 09:45:00,45.89,46.03,45.73,45.89,108854.22511502636,24.6394,24.7146,24.5535,24.6394,108854.2251
2008-07-14 09:50:00,45.88,46.01,45.7,45.85,74514.64482100774,24.634,24.7038,24.5374,24.6179,74514.6448
2008-07-14 09:55:00,45.84,45.89,45.23,45.46,115811.91785433731,24.6125,24.6394,24.285,24.4085,115811.9179
2008-07-14 10:00:00,45.48,45.54,45.08,45.14,71148.0193019863,24.4192,24.4515,24.2045,24.2367,71148.0193
2008-07-14 10:05:00,45.21,45.59,45.17,45.4,100437.66131747278,24.2743,24.4783,24.2528,24.3763,100437.6613
2008-07-14 10:10:00,45.37,45.62,45.25,45.58,28952.97946358433,24.3602,24.4944,24.2958,24.4729,28952.9795
2008-07-14 10:15:00,45.58,45.59,45.24,45.46,37930.64751430816,24.4729,24.4783,24.2904,24.4085,37930.6475
2008-07-14 10:20:00,45.46,45.5,45.21,45.23,47693.86151947032,24.4085,24.43,24.2743,24.285,47693.8615
2008-07-14 10:25:00,45.2,45.23,44.98,45.08,88430.03029962967,24.2689,24.285,24.1508,24.2045,88430.0303
2008-07-14 10:30:00,45.11,45.4,45.05,45.13,49377.17427898103,24.2206,24.3763,24.1884,24.2313,49377.1743
2008-07-14 10:35:00,45.14,45.34,45.08,45.31,47469.41981820222,24.2367,24.3441,24.2045,24.328,47469.4198
2008-07-14 10:40:00,45.32,45.41,45.1,45.33,49377.17427898103,24.3333,24.3817,24.2152,24.3387,49377.1743
2008-07-14 10:45:00,45.3,45.32,45.15,45.31,31758.500729435527,24.3226,24.3333,24.2421,24.328,31758.5007
2008-07-14 10:50:00,45.31,45.46,45.28,45.37,42082.818987767925,24.328,24.4085,24.3119,24.3602,42082.819
2008-07-14 10:55:00,45.35,45.5,45.35,45.46,55100.43766131747,24.3494,24.43,24.3494,24.4085,55100.4377
2008-07-14 11:00:00,45.42,45.49,45.38,45.46,93704.41027942993,24.387,24.4246,24.3656,24.4085,93704.4103
2008-07-14 11:05:00,45.48,45.61,45.38,45.38,104589.83279093256,24.4192,24.489,24.3656,24.3656,104589.8328
2008-07-14 11:10:00,45.39,45.58,45.32,45.58,107956.458309954,24.3709,24.4729,24.3333,24.4729,107956.4583
2008-07-14 11:15:00,45.55,45.58,45.44,45.55,43990.57344854674,24.4568,24.4729,24.3978,24.4568,43990.5734
2008-07-14 11:20:00,45.54,45.58,45.36,45.36,54875.995960049375,24.4515,24.4729,24.3548,24.3548,54875.996
2008-07-14 11:25:00,45.36,45.58,45.32,45.55,41521.714734597685,24.3548,24.4729,24.3333,24.4568,41521.7147
2008-07-14 11:30:00,45.54,45.63,45.31,45.4,60599.25934238581,24.4515,24.4998,24.328,24.3763,60599.2593
2008-07-14 11:35:00,45.39,45.54,45.38,45.44,41072.8313320615,24.3709,24.4515,24.3656,24.3978,41072.8313
2008-07-14 11:40:00,45.41,45.53,45.36,45.4,61497.02614745819,24.3817,24.4461,24.3548,24.3763,61497.0261
2008-07-14 11:45:00,45.39,45.46,45.24,45.32,74739.08652227583,24.3709,24.4085,24.2904,24.3333,74739.0865
2008-07-14 11:50:00,45.32,45.36,45.02,45.02,140388.2841431938,24.3333,24.3548,24.1723,24.1723,140388.2841
2008-07-14 11:55:00,45.04,45.2,44.69,45.01,129951.74503422737,24.183,24.2689,23.9951,24.1669,129951.745
2008-07-14 12:00:00,45.02,45.17,44.86,44.98,70138.03164627988,24.1723,24.2528,24.0864,24.1508,70138.0316
2008-07-14 12:05:00,44.94,45.02,44.8,44.91,82818.98776792728,24.1293,24.1723,24.0541,24.1132,82818.9878
2008-07-14 12:10:00,44.89,44.95,44.74,44.74,85512.28818314442,24.1025,24.1347,24.0219,24.0219,85512.2882
2008-07-14 12:15:00,44.76,44.88,44.72,44.86,99427.67366176636,24.0327,24.0971,24.0112,24.0864,99427.6737
2008-07-14 12:20:00,44.86,44.93,44.71,44.74,85848.95073504657,24.0864,24.1239,24.0058,24.0219,85848.9507
2008-07-14 12:25:00,44.74,44.84,44.7,44.81,65312.53506901582,24.0219,24.0756,24.0004,24.0595,65312.5351
2008-07-14 12:30:00,44.8,44.83,44.68,44.78,54427.11255751318,24.0541,24.0702,23.9897,24.0434,54427.1126
2008-07-14 12:35:00,44.8,44.8,44.6,44.8,47693.86151947032,24.0541,24.0541,23.9468,24.0541,47693.8615
2008-07-14 12:40:00,44.8,44.85,44.73,44.76,42643.923240938166,24.0541,24.081,24.0166,24.0327,42643.9232
2008-07-14 12:45:00,44.73,44.84,44.69,44.75,41297.27303332959,24.0166,24.0756,23.9951,24.0273,41297.273
2008-07-14 12:50:00,44.75,44.9,44.75,44.88,50387.161934687465,24.0273,24.1078,24.0273,24.0971,50387.1619
2008-07-14 12:55:00,44.88,44.95,44.79,44.83,73055.77376276512,24.0971,24.1347,24.0488,24.0702,73055.7738
2008-07-14 13:00:00,44.81,44.88,44.72,44.77,33105.1509370441,24.0595,24.0971,24.0112,24.038,33105.1509
2008-07-14 13:05:00,44.75,44.78,44.61,44.66,38491.7517674784,24.0273,24.0434,23.9521,23.979,38491.7518
2008-07-14 13:10:00,44.64,44.76,44.56,44.73,43205.027494108406,23.9682,24.0327,23.9253,24.0166,43205.0275
2008-07-14 13:15:00,44.72,44.78,44.67,44.77,30187.40882055886,24.0112,24.0434,23.9843,24.038,30187.4088
2008-07-14 13:20:00,44.76,44.89,44.74,44.85,35798.45135226125,24.0327,24.1025,24.0219,24.081,35798.4514
2008-07-14 13:25:00,44.86,44.88,44.74,44.84,23454.15778251599,24.0864,24.0971,24.0219,24.0756,23454.1578
2008-07-14 13:30:00,44.86,44.88,44.73,44.84,31646.27987880148,24.0864,24.0971,24.0166,24.0756,31646.2799
2008-07-14 13:35:00,44.84,44.85,44.76,44.84,58691.504881607,24.0756,24.081,24.0327,24.0756,58691.5049
2008-07-14 13:40:00,44.85,44.92,44.74,44.88,80686.79160588037,24.081,24.1186,24.0219,24.0971,80686.7916
2008-07-14 13:45:00,44.87,45.0,44.82,44.96,97632.14005162158,24.0917,24.1615,24.0649,24.14,97632.1401
2008-07-14 13:50:00,44.96,45.01,44.78,44.79,76085.7367298844,24.14,24.1669,24.0434,24.0488,76085.7367
2008-07-14 13:55:00,44.8,44.87,44.74,44.82,47357.19896756817,24.0541,24.0917,24.0219,24.0649,47357.199
2008-07-14 14:00:00,44.82,44.86,44.75,44.79,45449.44450678936,24.0649,24.0864,24.0273,24.0488,45449.4445
2008-07-14 14:05:00,44.78,45.0,44.75,44.84,72494.66950959488,24.0434,24.1615,24.0273,24.0756,72494.6695
2008-07-14 14:10:00,44.84,44.88,44.65,44.68,84390.07967680394,24.0756,24.0971,23.9736,23.9897,84390.0797
2008-07-14 14:15:00,44.66,44.83,44.63,44.72,53866.00830434294,23.979,24.0702,23.9629,24.0112,53866.0083
2008-07-14 14:20:00,44.73,44.81,44.72,44.78,38491.7517674784,24.0166,24.0595,24.0112,24.0434,38491.7518
2008-07-14 14:25:00,44.79,44.9,44.76,44.82,42756.14409157221,24.0488,24.1078,24.0327,24.0649,42756.1441
2008-07-14 14:30:00,44.82,44.95,44.8,44.91,44215.01514981483,24.0649,24.1347,24.0541,24.1132,44215.0151
2008-07-14 14:35:00,44.92,44.94,44.74,44.79,63180.33890696892,24.1186,24.1293,24.0219,24.0488,63180.3389
2008-07-14 14:40:00,44.8,44.8,44.65,44.68,97183.2566490854,24.0541,24.0541,23.9736,23.9897,97183.2566
2008-07-14 14:45:00,44.67,44.76,44.6,44.72,86522.27583885085,23.9843,24.0327,23.9468,24.0112,86522.2758
2008-07-14 14:50:00,44.72,44.76,44.6,44.75,80911.23330714846,24.0112,24.0327,23.9468,24.0273,80911.2333
2008-07-14 14:55:00,44.75,44.84,44.67,44.74,64190.32656267534,24.0273,24.0756,23.9843,24.0219,64190.3266
2008-07-14 15:00:00,44.73,44.81,44.68,44.74,48479.40747390865,24.0166,24.0595,23.9897,24.0219,48479.4075
2008-07-14 15:05:00,44.72,44.73,44.6,44.62,87420.04264392324,24.0112,24.0166,23.9468,23.9575,87420.0426
2008-07-14 15:10:00,44.62,44.72,44.61,44.72,67220.28952979464,23.9575,24.0112,23.9521,24.0112,67220.2895
2008-07-14 15:15:00,44.7,44.8,44.69,44.74,44776.119402985074,24.0004,24.0541,23.9951,24.0219,44776.1194
2008-07-14 15:20:00,44.75,45.08,44.67,44.98,132645.0454494445,24.0273,24.2045,23.9843,24.1508,132645.0454
2008-07-14 15:25:00,44.97,45.18,44.86,44.92,153742.56536864548,24.1454,24.2582,24.0864,24.1186,153742.5654
2008-07-14 15:30:00,44.93,45.16,44.9,45.08,140276.06329255976,24.1239,24.2474,24.1078,24.2045,140276.0633
2008-07-14 15:35:00,45.1,45.13,44.89,44.97,100774.32386937492,24.2152,24.2313,24.1025,24.1454,100774.3239
2008-07-14 15:40:00,44.97,45.0,44.69,44.85,198967.56817416675,24.1454,24.1615,23.9951,24.081,198967.5682
2008-07-14 15:45:00,44.84,44.87,44.76,44.81,126136.23611266972,24.0756,24.0917,24.0327,24.0595,126136.2361
2008-07-14 15:50:00,44.8,44.84,44.56,44.61,161598.02491302884,24.0541,24.0756,23.9253,23.9521,161598.0249
2008-07-14 15:55:00,44.6,44.64,44.51,44.61,183032.207384132,23.9468,23.9682,23.8984,23.9521,183032.2074
2008-07-15 09:30:00,44.47,44.47,43.77,43.87,237347.0990910111,23.877,23.877,23.5011,23.5548,237347.0991
2008-07-15 09:35:00,43.87,43.97,43.55,43.83,136460.55437100213,23.5548,23.6085,23.383,23.5333,136460.5544
2008-07-15 09:40:00,43.78,43.78,43.45,43.56,89440.0179553361,23.5065,23.5065,23.3293,23.3884,89440.018
2008-07-15 09:45:00,43.6,43.7,43.18,43.22,76983.50353495679,23.4098,23.4635,23.1843,23.2058,76983.5035
2008-07-15 09:50:00,43.21,43.41,43.14,43.34,152844.7985635731,23.2004,23.3078,23.1628,23.2702,152844.7986
2008-07-15 09:55:00,43.39,43.46,43.12,43.18,184042.1950398384,23.2971,23.3347,23.1521,23.1843,184042.195
2008-07-15 10:00:00,43.16,43.24,42.53,42.68,304904.05117270787,23.1736,23.2165,22.8353,22.9159,304904.0512
2008-07-15 10:05:00,42.67,43.08,42.64,43.06,258669.06071148012,22.9105,23.1306,22.8944,23.1199,258669.0607
2008-07-15 10:10:00,43.01,43.15,42.85,43.07,168106.8342498036,23.093,23.1682,23.0071,23.1253,168106.8342
2008-07-15 10:15:00,43.06,43.1,42.89,43.08,137582.7628773426,23.1199,23.1414,23.0286,23.1306,137582.7629
2008-07-15 10:20:00,43.08,43.33,43.08,43.32,149253.73134328358,23.1306,23.2649,23.1306,23.2595,149253.7313
2008-07-15 10:25:00,43.33,43.35,43.14,43.24,123218.49399618448,23.2649,23.2756,23.1628,23.2165,123218.494
2008-07-15 10:30:00,43.23,43.23,42.87,42.95,124677.36505442712,23.2112,23.2112,23.0179,23.0608,124677.3651
2008-07-15 10:35:00,42.95,43.12,42.94,43.08,91123.33071484682,23.0608,23.1521,23.0555,23.1306,91123.3307
2008-07-15 10:40:00,43.07,43.48,43.06,43.39,151049.26495342833,23.1253,23.3454,23.1199,23.2971,151049.265
2008-07-15 10:45:00,43.37,43.39,43.14,43.32,82482.32521602513,23.2863,23.2971,23.1628,23.2595,82482.3252
2008-07-15 10:50:00,43.3,43.6,43.24,43.54,122432.94804174616,23.2488,23.4098,23.2165,23.3776,122432.948
2008-07-15 10:55:00,43.56,43.57,43.21,43.24,118729.65997082255,23.3884,23.3937,23.2004,23.2165,118729.66
2008-07-15 11:00:00,43.22,43.62,43.22,43.6,81472.3375603187,23.2058,23.4206,23.2058,23.4098,81472.3376
2008-07-15 11:05:00,43.61,44.15,43.6,43.9,255639.0977443609,23.4152,23.7051,23.4098,23.5709,255639.0977
2008-07-15 11:10:00,43.9,44.01,43.63,43.7,174391.2018853103,23.5709,23.63,23.4259,23.4635,174391.2019
2008-07-15 11:15:00,43.68,43.97,43.57,43.95,79901.24565144203,23.4528,23.6085,23.3937,23.5978,79901.2457
2008-07-15 11:20:00,43.98,44.09,43.81,43.97,112108.62978341377,23.6139,23.6729,23.5226,23.6085,112108.6298
2008-07-15 11:25:00,43.98,44.18,43.9,43.94,97856.58175288967,23.6139,23.7212,23.5709,23.5924,97856.5818
2008-07-15 11:30:00,43.92,43.93,43.53,43.56,98754.34855796206,23.5816,23.587,23.3722,23.3884,98754.3486
2008-07-15 11:35:00,43.56,43.82,43.55,43.7,65873.63932218606,23.3884,23.528,23.383,23.4635,65873.6393
2008-07-15 11:40:00,43.68,43.71,43.53,43.53,94377.7353832342,23.4528,23.4689,23.3722,23.3722,94377.7354
2008-07-15 11:45:00,43.54,43.61,43.46,43.52,81809.00011222085,23.3776,23.4152,23.3347,23.3669,81809.0001
2008-07-15 11:50:00,43.53,44.11,43.49,44.11,104589.83279093256,23.3722,23.6837,23.3508,23.6837,104589.8328
2008-07-15 11:55:00,44.11,44.64,43.98,44.47,198743.12647289864,23.6837,23.9682,23.6139,23.877,198743.1265
2008-07-15 12:00:00,44.47,44.54,44.16,44.31,131635.05779373806,23.877,23.9145,23.7105,23.791,131635.0578
2008-07-15 12:05:00,44.3,44.58,44.1,44.1,91235.55156548086,23.7857,23.936,23.6783,23.6783,91235.5516
2008-07-15 12:10:00,44.1,44.38,43.98,44.33,83043.42946919537,23.6783,23.8286,23.6139,23.8018,83043.4295
2008-07-15 12:15:00,44.35,44.41,44.06,44.41,102233.19492761754,23.8125,23.8447,23.6568,23.8447,102233.1949
2008-07-15 12:20:00,44.41,44.69,44.32,44.33,114689.70934799685,23.8447,23.9951,23.7964,23.8018,114689.7093
2008-07-15 12:25:00,44.31,44.31,44.11,44.24,52407.13724610032,23.791,23.791,23.6837,23.7535,52407.1372
2008-07-15 12:30:00,44.23,44.43,44.17,44.35,69689.14824374368,23.7481,23.8555,23.7159,23.8125,69689.1482
2008-07-15 12:35:00,44.35,44.39,44.14,44.28,78779.03714510155,23.8125,23.834,23.6998,23.7749,78779.0371
2008-07-15 12:40:00,44.29,44.57,44.27,44.31,62619.234653798674,23.7803,23.9306,23.7696,23.791,62619.2347
2008-07-15 12:45:00,44.31,44.4,44.03,44.03,42531.70239030412,23.791,23.8394,23.6407,23.6407,42531.7024
2008-07-15 12:50:00,44.0,44.24,43.98,44.24,48479.40747390865,23.6246,23.7535,23.6139,23.7535,48479.4075
2008-07-15 12:55:00,44.24,44.45,44.23,44.44,76085.7367298844,23.7535,23.8662,23.7481,23.8608,76085.7367
2008-07-15 13:00:00,44.44,44.71,44.34,44.48,108180.90001122208,23.8608,24.0058,23.8072,23.8823,108180.9
2008-07-15 13:05:00,44.48,44.72,44.48,44.51,91235.55156548086,23.8823,24.0112,23.8823,23.8984,91235.5516
2008-07-15 13:10:00,44.52,44.71,44.49,44.57,73953.5405678375,23.9038,24.0058,23.8877,23.9306,73953.5406
2008-07-15 13:15:00,44.56,44.56,44.28,44.28,120300.75187969924,23.9253,23.9253,23.7749,23.7749,120300.7519
2008-07-15 13:20:00,44.28,44.29,43.98,44.07,97183.2566490854,23.7749,23.7803,23.6139,23.6622,97183.2566
2008-07-15 13:25:00,44.07,44.07,43.74,43.98,80574.57075524631,23.6622,23.6622,23.485,23.6139,80574.5708
2008-07-15 13:30:00,43.97,44.18,43.86,44.17,94265.51453260017,23.6085,23.7212,23.5494,23.7159,94265.5145
2008-07-15 13:35:00,44.16,44.17,43.89,43.89,29514.08371675457,23.7105,23.7159,23.5655,23.5655,29514.0837
2008-07-15 13:40:00,43.91,44.07,43.9,44.05,35349.56794972506,23.5763,23.6622,23.5709,23.6514,35349.5679
2008-07-15 13:45:00,44.07,44.14,43.89,44.14,24464.145438222426,23.6622,23.6998,23.5655,23.6998,24464.1454
2008-07-15 13:50:00,44.13,44.15,44.05,44.11,31646.27987880148,23.6944,23.7051,23.6514,23.6837,31646.2799
2008-07-15 13:55:00,44.11,44.18,44.04,44.07,33441.813488946245,23.6837,23.7212,23.6461,23.6622,33441.8135
2008-07-15 14:00:00,44.08,44.14,43.89,43.9,54202.67085624509,23.6676,23.6998,23.5655,23.5709,54202.6709
2008-07-15 14:05:00,43.91,43.98,43.73,43.78,74851.30737290988,23.5763,23.6139,23.4796,23.5065,74851.3074
2008-07-15 14:10:00,43.78,43.95,43.75,43.78,78891.2579957356,23.5065,23.5978,23.4904,23.5065,78891.258
2008-07-15 14:15:00,43.77,44.15,43.77,44.04,98866.56940859611,23.5011,23.7051,23.5011,23.6461,98866.5694
2008-07-15 14:20:00,44.02,44.15,43.94,44.0,76871.28268432274,23.6353,23.7051,23.5924,23.6246,76871.2827
2008-07-15 14:25:00,44.02,44.15,43.94,44.05,56671.529570194136,23.6353,23.7051,23.5924,23.6514,56671.5296
2008-07-15 14:30:00,44.04,44.31,44.03,44.22,68342.4980361351,23.6461,23.791,23.6407,23.7427,68342.498
2008-07-15 14:35:00,44.23,44.23,44.06,44.12,63404.78060823701,23.7481,23.7481,23.6568,23.689,63404.7806
2008-07-15 14:40:00,44.13,44.15,44.02,44.13,66210.3018740882,23.6944,23.7051,23.6353,23.6944,66210.3019
2008-07-15 14:45:00,44.13,44.19,44.09,44.16,38267.3100662103,23.6944,23.7266,23.6729,23.7105,38267.3101
2008-07-15 14:50:00,44.18,44.23,44.09,44.18,67332.51038042868,23.7212,23.7481,23.6729,23.7212,67332.5104
2008-07-15 14:55:00,44.15,44.4,44.15,44.39,96509.93154528111,23.7051,23.8394,23.7051,23.834,96509.9315
2008-07-15 15:00:00,44.37,44.63,44.32,44.34,90562.22646167658,23.8233,23.9629,23.7964,23.8072,90562.2265
2008-07-15 15:05:00,44.33,44.48,44.28,44.41,69240.26484120749,23.8018,23.8823,23.7749,23.8447,69240.2648
2008-07-15 15:10:00,44.41,44.52,44.22,44.31,65761.41847155201,23.8447,23.9038,23.7427,23.791,65761.4185
2008-07-15 15:15:00,44.3,44.35,44.06,44.35,81247.89585905061,23.7857,23.8125,23.6568,23.8125,81247.8959
2008-07-15 15:20:00,44.32,44.34,44.06,44.08,79115.6996970037,23.7964,23.8072,23.6568,23.6676,79115.6997
2008-07-15 15:25:00,44.07,44.07,43.83,43.83,121759.62293794188,23.6622,23.6622,23.5333,23.5333,121759.6229
2008-07-15 15:30:00,43.85,43.93,43.59,43.59,182246.66142969363,23.5441,23.587,23.4045,23.4045,182246.6614
2008-07-15 15:35:00,43.6,43.8,43.6,43.63,168219.05510043766,23.4098,23.5172,23.4098,23.4259,168219.0551
2008-07-15 15:40:00,43.63,43.68,43.44,43.49,168106.8342498036,23.4259,23.4528,23.3239,23.3508,168106.8342
2008-07-15 15:45:00,43.49,43.78,43.48,43.58,157558.0742902031,23.3508,23.5065,23.3454,23.3991,157558.0743
2008-07-15 15:50:00,43.57,43.66,43.4,43.4,181461.1154752553,23.3937,23.442,23.3024,23.3024,181461.1155
2008-07-15 15:55:00,43.39,43.4,43.13,43.17,289305.35293457523,23.2971,23.3024,23.1575,23.179,289305.3529
2008-07-16 09:30:00,43.36,43.4,43.08,43.24,133767.25395578498,23.281,23.3024,23.1306,23.2165,133767.254
2008-07-16 09:35:00,43.24,43.37,43.06,43.18,128717.31567725285,23.2165,23.2863,23.1199,23.1843,128717.3157
2008-07-16 09:40:00,43.15,43.19,42.9,43.03,100662.10301874088,23.1682,23.1897,23.034,23.1038,100662.103
2008-07-16 09:45:00,43.02,43.08,42.78,43.0,165189.09213331837,23.0984,23.1306,22.9696,23.0877,165189.0921
2008-07-16 09:50:00,43.0,43.26,43.0,43.21,93031.08517562565,23.0877,23.2273,23.0877,23.2004,93031.0852
2008-07-16 09:55:00,43.19,43.81,43.19,43.65,179553.36101447648,23.1897,23.5226,23.1897,23.4367,179553.361
2008-07-16 10:00:00,43.65,43.77,43.43,43.6,173381.21422960385,23.4367,23.5011,23.3186,23.4098,173381.2142
2008-07-16 10:05:00,43.58,43.63,43.33,43.46,184603.29929300863,23.3991,23.4259,23.2649,23.3347,184603.2993
2008-07-16 10:10:00,43.46,43.49,43.3,43.33,100774.32386937492,23.3347,23.3508,23.2488,23.2649,100774.3239
2008-07-16 10:15:00,43.33,43.43,43.13,43.15,81921.22096285489,23.2649,23.3186,23.1575,23.1682,81921.221
2008-07-16 10:20:00,43.14,43.33,43.08,43.26,112557.51318594994,23.1628,23.2649,23.1306,23.2273,112557.5132
2008-07-16 10:25:00,43.25,43.35,43.17,43.25,71484.68185388845,23.2219,23.2756,23.179,23.2219,71484.6819
2008-07-16 10:30:00,43.25,43.35,43.15,43.24,70025.81079564583,23.2219,23.2756,23.1682,23.2165,70025.8108
2008-07-16 10:35:00,43.25,43.97,43.25,43.92,161598.02491302884,23.2219,23.6085,23.2219,23.5816,161598.0249
2008-07-16 10:40:00,43.92,44.02,43.6,43.75,145774.8849736281,23.5816,23.6353,23.4098,23.4904,145774.885
2008-07-16 10:45:00,43.77,43.85,43.65,43.81,77095.72438559085,23.5011,23.5441,23.4367,23.5226,77095.7244
2008-07-16 10:50:00,43.84,43.9,43.69,43.86,69576.92739310964,23.5387,23.5709,23.4582,23.5494,69576.9274
2008-07-16 10:55:00,43.86,43.9,43.7,43.83,41858.37728649983,23.5494,23.5709,23.4635,23.5333,41858.3773
2008-07-16 11:00:00,43.83,44.01,43.8,43.95,45786.1070586915,23.5333,23.63,23.5172,23.5978,45786.1071
2008-07-16 11:05:00,43.96,44.11,43.94,44.01,63068.11805633486,23.6031,23.6837,23.5924,23.63,63068.1181
2008-07-16 11:10:00,44.01,44.09,43.96,44.02,106609.8081023454,23.63,23.6729,23.6031,23.6353,106609.8081
2008-07-16 11:15:00,43.99,44.06,43.95,44.02,91459.99326674896,23.6192,23.6568,23.5978,23.6353,91459.9933
2008-07-16 11:20:00,44.02,44.02,43.85,43.91,80125.68735271013,23.6353,23.6353,23.5441,23.5763,80125.6874
2008-07-16 11:25:00,43.92,44.15,43.9,44.1,100549.88216810682,23.5816,23.7051,23.5709,23.6783,100549.8822
2008-07-16 11:30:00,44.09,44.22,44.06,44.18,65088.09336774772,23.6729,23.7427,23.6568,23.7212,65088.0934
2008-07-16 11:35:00,44.18,44.18,44.02,44.04,63853.6640107732,23.7212,23.7212,23.6353,23.6461,63853.664
2008-07-16 11:40:00,44.04,44.06,43.82,43.84,111659.74638087756,23.6461,23.6568,23.528,23.5387,111659.7464
2008-07-16 11:45:00,43.82,44.0,43.8,43.98,57232.63382336438,23.528,23.6246,23.5172,23.6139,57232.6338
2008-07-16 11:50:00,43.96,44.19,43.95,44.15,86073.39243631467,23.6031,23.7266,23.5978,23.7051,86073.3924
2008-07-16 11:55:00,44.16,44.25,44.15,44.2,112669.734036584,23.7105,23.7588,23.7051,23.732,112669.734
2008-07-16 12:00:00,44.2,44.26,44.15,44.26,70362.47334754797,23.732,23.7642,23.7051,23.7642,70362.4733
2008-07-16 12:05:00,44.24,44.36,44.24,44.32,99427.67366176636,23.7535,23.8179,23.7535,23.7964,99427.6737
2008-07-16 12:10:00,44.31,44.56,44.28,44.54,111435.30467960949,23.791,23.9253,23.7749,23.9145,111435.3047
2008-07-16 12:15:00,44.54,44.62,43.89,44.56,76534.6201324206,23.9145,23.9575,23.5655,23.9253,76534.6201
2008-07-16 12:20:00,44.57,44.59,44.39,44.51,88878.91370216585,23.9306,23.9414,23.834,23.8984,88878.9137
2008-07-16 12:25:00,44.51,44.72,44.49,44.66,108629.78341375828,23.8984,24.0112,23.8877,23.979,108629.7834
2008-07-16 12:30:00,44.64,44.69,44.56,44.67,44551.67770171697,23.9682,23.9951,23.9253,23.9843,44551.6777
2008-07-16 12:35:00,44.67,44.72,44.44,44.44,39726.18112445292,23.9843,24.0112,23.8608,23.8608,39726.1811
2008-07-16 12:40:00,44.45,44.47,44.35,44.45,41521.714734597685,23.8662,23.877,23.8125,23.8662,41521.7147
2008-07-16 12:45:00,44.46,44.47,44.35,44.39,49826.05768151722,23.8716,23.877,23.8125,23.834,49826.0577
2008-07-16 12:50:00,44.39,44.49,44.37,44.45,35798.45135226125,23.834,23.8877,23.8233,23.8662,35798.4514
2008-07-16 12:55:00,44.46,44.51,44.43,44.48,38828.414319380536,23.8716,23.8984,23.8555,23.8823,38828.4143
2008-07-16 13:00:00,44.47,44.65,44.41,44.64,70250.25249691392,23.877,23.9736,23.8447,23.9682,70250.2525
2008-07-16 13:05:00,44.64,44.68,44.56,44.56,63741.44316013915,23.9682,23.9897,23.9253,23.9253,63741.4432
2008-07-16 13:10:00,44.57,44.57,44.39,44.42,50948.2661878577,23.9306,23.9306,23.834,23.8501,50948.2662
2008-07-16 13:15:00,44.42,44.56,44.4,44.46,76646.84098305464,23.8501,23.9253,23.8394,23.8716,76646.841
2008-07-16 13:20:00,44.47,44.54,44.44,44.46,56110.4253170239,23.877,23.9145,23.8608,23.8716,56110.4253
2008-07-16 13:25:00,44.46,44.46,44.37,44.38,46908.31556503198,23.8716,23.8716,23.8233,23.8286,46908.3156
2008-07-16 13:30:00,44.38,44.46,44.36,44.39,55773.76276512176,23.8286,23.8716,23.8179,23.834,55773.7628
2008-07-16 13:35:00,44.38,44.43,44.33,44.39,56334.867018292,23.8286,23.8555,23.8018,23.834,56334.867
2008-07-16 13:40:00,44.4,44.42,44.34,44.37,27606.32925597576,23.8394,23.8501,23.8072,23.8233,27606.3293
2008-07-16 13:45:00,44.37,44.38,44.23,44.31,55998.20446638985,23.8233,23.8286,23.7481,23.791,55998.2045
2008-07-16 13:50:00,44.31,44.39,44.3,44.32,35461.78880035911,23.791,23.834,23.7857,23.7964,35461.7888
2008-07-16 13:55:00,44.33,44.51,44.33,44.5,56671.529570194136,23.8018,23.8984,23.8018,23.8931,56671.5296
2008-07-16 14:00:00,44.5,44.54,44.25,44.39,106497.58725171136,23.8931,23.9145,23.7588,23.834,106497.5873
2008-07-16 14:05:00,44.38,44.38,44.16,44.19,95948.82729211087,23.8286,23.8286,23.7105,23.7266,95948.8273
2008-07-16 14:10:00,44.2,44.52,44.19,44.52,91235.55156548086,23.732,23.9038,23.7266,23.9038,91235.5516
2008-07-16 14:15:00,44.53,44.78,44.53,44.67,122657.38974301424,23.9092,24.0434,23.9092,23.9843,122657.3897
2008-07-16 14:20:00,44.66,44.7,44.51,44.63,71035.79845135225,23.979,24.0004,23.8984,23.9629,71035.7985
2008-07-16 14:25:00,44.62,44.71,44.54,44.64,46908.31556503198,23.9575,24.0058,23.9145,23.9682,46908.3156
2008-07-16 14:30:00,44.66,44.77,44.64,44.7,43092.80664347435,23.979,24.038,23.9682,24.0004,43092.8066
2008-07-16 14:35:00,44.7,44.91,44.66,44.76,70250.25249691392,24.0004,24.1132,23.979,24.0327,70250.2525
2008-07-16 14:40:00,44.77,44.87,44.72,44.77,40960.61048142744,24.038,24.0917,24.0112,24.038,40960.6105
2008-07-16 14:45:00,44.74,44.81,44.62,44.77,63068.11805633486,24.0219,24.0595,23.9575,24.038,63068.1181
2008-07-16 14:50:00,44.77,44.82,44.72,44.81,36808.43900796768,24.038,24.0649,24.0112,24.0595,36808.439
2008-07-16 14:55:00,44.82,44.95,44.76,44.86,57793.73807653462,24.0649,24.1347,24.0327,24.0864,57793.7381
2008-07-16 15:00:00,44.87,45.04,44.82,44.99,73616.87801593536,24.0917,24.183,24.0649,24.1562,73616.878
2008-07-16 15:05:00,45.0,45.0,44.81,44.82,73504.65716530131,24.1615,24.1615,24.0595,24.0649,73504.6572
2008-07-16 15:10:00,44.83,44.85,44.65,44.7,90450.00561104252,24.0702,24.081,23.9736,24.0004,90450.0056
2008-07-16 15:15:00,44.69,44.86,44.69,44.85,52743.79979800247,23.9951,24.0864,23.9951,24.081,52743.7998
2008-07-16 15:20:00,44.85,44.97,44.83,44.84,105375.37874537088,24.081,24.1454,24.0702,24.0756,105375.3787
2008-07-16 15:25:00,44.84,45.0,44.83,44.97,64190.32656267534,24.0756,24.1615,24.0702,24.1454,64190.3266
2008-07-16 15:30:00,44.97,45.09,44.92,45.0,120525.19358096732,24.1454,24.2098,24.1186,24.1615,120525.1936
2008-07-16 15:35:00,45.02,45.2,44.97,45.19,119402.98507462686,24.1723,24.2689,24.1454,24.2635,119402.9851
2008-07-16 15:40:00,45.21,45.31,45.14,45.21,251711.3679721692,24.2743,24.328,24.2367,24.2743,251711.368
2008-07-16 15:45:00,45.21,45.29,45.14,45.29,164291.325328246,24.2743,24.3172,24.2367,24.3172,164291.3253
2008-07-16 15:50:00,45.29,45.42,45.27,45.35,322410.5038716193,24.3172,24.387,24.3065,24.3494,322410.5039
2008-07-16 15:55:00,45.36,45.46,45.34,45.36,452923.3531590169,24.3548,24.4085,24.3441,24.3548,452923.3532
2008-07-17 09:30:00,45.62,46.32,45.62,45.98,149590.39389518573,24.4944,24.8703,24.4944,24.6877,149590.3939
2008-07-17 09:35:00,45.99,46.03,45.38,45.78,129951.74503422737,24.6931,24.7146,24.3656,24.5803,129951.745
2008-07-17 09:40:00,45.7,46.28,45.7,46.27,192795.4213892941,24.5374,24.8488,24.5374,24.8434,192795.4214
2008-07-17 09:45:00,46.26,46.36,45.62,45.66,174391.2018853103,24.838,24.8917,24.4944,24.5159,174391.2019
2008-07-17 09:50:00,45.66,46.0,45.57,45.97,174727.8644372124,24.5159,24.6984,24.4676,24.6823,174727.8644
2008-07-17 09:55:00,45.92,45.95,45.28,45.3,165076.87128268433,24.6555,24.6716,24.3119,24.3226,165076.8713
2008-07-17 10:00:00,45.35,45.82,45.3,45.55,86297.83413758276,24.3494,24.6018,24.3226,24.4568,86297.8341
2008-07-17 10:05:00,45.56,45.56,45.13,45.45,82145.662664123,24.4622,24.4622,24.2313,24.4031,82145.6627
2008-07-17 10:10:00,45.4,45.78,45.33,45.62,96846.59409718325,24.3763,24.5803,24.3387,24.4944,96846.5941
2008-07-17 10:15:00,45.67,46.03,45.63,46.0,70025.81079564583,24.5213,24.7146,24.4998,24.6984,70025.8108
2008-07-17 10:20:00,46.0,46.07,45.66,45.78,78105.71204129727,24.6984,24.736,24.5159,24.5803,78105.712
2008-07-17 10:25:00,45.78,45.81,45.45,45.51,68118.05633486701,24.5803,24.5964,24.4031,24.4354,68118.0563
2008-07-17 10:30:00,45.51,45.8,45.45,45.74,60150.37593984962,24.4354,24.5911,24.4031,24.5588,60150.3759
2008-07-17 10:35:00,45.74,46.02,45.74,45.85,44327.23600044888,24.5588,24.7092,24.5588,24.6179,44327.236
2008-07-17 10:40:00,45.85,45.85,45.46,45.5,69801.36909437773,24.6179,24.6179,24.4085,24.43,69801.3691
2008-07-17 10:45:00,45.51,45.72,45.49,45.71,36022.89305352934,24.4354,24.5481,24.4246,24.5427,36022.8931
2008-07-17 10:50:00,45.71,45.76,45.46,45.6,47581.64066883627,24.5427,24.5696,24.4085,24.4837,47581.6407
2008-07-17 10:55:00,45.62,45.62,45.47,45.55,36359.55560543149,24.4944,24.4944,24.4139,24.4568,36359.5556
2008-07-17 11:00:00,45.59,45.61,45.28,45.28,52294.91639546627,24.4783,24.489,24.3119,24.3119,52294.9164
2008-07-17 11:05:00,45.31,45.32,44.96,45.2,73841.31971720346,24.328,24.3333,24.14,24.2689,73841.3197
2008-07-17 11:10:00,45.19,45.29,44.97,45.18,85287.84648187633,24.2635,24.3172,24.1454,24.2582,85287.8465
2008-07-17 11:15:00,45.19,45.55,45.17,45.29,64863.65166647963,24.2635,24.4568,24.2528,24.3172,64863.6517
2008-07-17 11:20:00,45.29,45.59,45.17,45.58,41633.93558523173,24.3172,24.4783,24.2528,24.4729,41633.9356
2008-07-17 11:25:00,45.58,45.8,45.58,45.62,50050.49938278532,24.4729,24.5911,24.4729,24.4944,50050.4994
2008-07-17 11:30:00,45.61,45.63,45.4,45.48,34115.13859275053,24.489,24.4998,24.3763,24.4192,34115.1386
2008-07-17 11:35:00,45.49,45.7,45.45,45.69,28391.87521041409,24.4246,24.5374,24.4031,24.532,28391.8752
2008-07-17 11:40:00,45.68,45.92,45.68,45.83,36135.113904163394,24.5266,24.6555,24.5266,24.6072,36135.1139
2008-07-17 11:45:00,45.8,45.86,45.58,45.58,41409.49388396364,24.5911,24.6233,24.4729,24.4729,41409.4939
2008-07-17 11:50:00,45.59,45.71,45.52,45.7,41970.59813713388,24.4783,24.5427,24.4407,24.5374,41970.5981
2008-07-17 11:55:00,45.71,45.78,45.58,45.76,34339.580294018626,24.5427,24.5803,24.4729,24.5696,34339.5803
2008-07-17 12:00:00,45.75,45.75,45.46,45.59,28279.654359780045,24.5642,24.5642,24.4085,24.4783,28279.6544
2008-07-17 12:05:00,45.58,45.67,45.56,45.6,21883.06587363932,24.4729,24.5213,24.4622,24.4837,21883.0659
2008-07-17 12:10:00,45.6,45.69,45.57,45.66,36920.65985860173,24.4837,24.532,24.4676,24.5159,36920.6599
2008-07-17 12:15:00,45.67,45.69,45.52,45.58,30187.40882055886,24.5213,24.532,24.4407,24.4729,30187.4088
2008-07-17 12:20:00,45.57,45.69,45.57,45.6,34227.35944338458,24.4676,24.532,24.4676,24.4837,34227.3594
2008-07-17 12:25:00,45.58,45.67,45.54,45.63,21209.74076983504,24.4729,24.5213,24.4515,24.4998,21209.7408
2008-07-17 12:30:00,45.61,45.64,45.5,45.5,22444.17012680956,24.489,24.5052,24.43,24.43,22444.1701
2008-07-17 12:35:00,45.51,45.57,45.46,45.46,38491.7517674784,24.4354,24.4676,24.4085,24.4085,38491.7518
2008-07-17 12:40:00,45.46,45.55,45.44,45.51,25810.795645831,24.4085,24.4568,24.3978,24.4354,25810.7956
2008-07-17 12:45:00,45.51,45.69,45.5,45.68,30524.071372461003,24.4354,24.532,24.43,24.5266,30524.0714
2008-07-17 12:50:00,45.68,45.89,45.66,45.89,71709.12355515655,24.5266,24.6394,24.5159,24.6394,71709.1236
2008-07-17 12:55:00,45.86,45.95,45.84,45.88,72831.33206149703,24.6233,24.6716,24.6125,24.634,72831.3321
2008-07-17 13:00:00,45.88,45.89,45.8,45.86,74739.08652227583,24.634,24.6394,24.5911,24.6233,74739.0865
2008-07-17 13:05:00,45.86,45.99,45.85,45.99,55100.43766131747,24.6233,24.6931,24.6179,24.6931,55100.4377
2008-07-17 13:10:00,45.99,46.29,45.93,46.29,118729.65997082255,24.6931,24.8542,24.6609,24.8542,118729.66
2008-07-17 13:15:00,46.27,46.35,46.16,46.24,103018.74088205588,24.8434,24.8864,24.7844,24.8273,103018.7409
2008-07-17 13:20:00,46.2,46.27,46.06,46.24,150937.0441027943,24.8058,24.8434,24.7307,24.8273,150937.0441
2008-07-17 13:25:00,46.24,46.27,46.12,46.19,73167.99461339916,24.8273,24.8434,24.7629,24.8005,73167.9946
2008-07-17 13:30:00,46.19,46.34,46.18,46.29,109078.66681629446,24.8005,24.881,24.7951,24.8542,109078.6668
2008-07-17 13:35:00,46.27,46.38,46.18,46.26,121871.8437885759,24.8434,24.9025,24.7951,24.838,121871.8438
2008-07-17 13:40:00,46.27,46.43,46.19,46.33,125911.79441140164,24.8434,24.9293,24.8005,24.8756,125911.7944
2008-07-17 13:45:00,46.34,46.35,46.15,46.34,118056.33486701827,24.881,24.8864,24.779,24.881,118056.3349
2008-07-17 13:50:00,46.35,46.36,46.24,46.27,69240.26484120749,24.8864,24.8917,24.8273,24.8434,69240.2648
2008-07-17 13:55:00,46.27,46.42,46.21,46.36,104253.1702390304,24.8434,24.924,24.8112,24.8917,104253.1702
2008-07-17 14:00:00,46.36,46.51,46.31,46.47,82482.32521602513,24.8917,24.9723,24.8649,24.9508,82482.3252
2008-07-17 14:05:00,46.46,46.57,46.39,46.47,69576.92739310964,24.9454,25.0045,24.9078,24.9508,69576.9274
2008-07-17 14:10:00,46.48,46.56,46.41,46.44,79227.92054763775,24.9562,24.9991,24.9186,24.9347,79227.9205
2008-07-17 14:15:00,46.44,46.5,46.28,46.46,83043.42946919537,24.9347,24.9669,24.8488,24.9454,83043.4295
2008-07-17 14:20:00,46.47,46.54,46.38,46.38,51846.032992930086,24.9508,24.9884,24.9025,24.9025,51846.033
2008-07-17 14:25:00,46.37,46.63,46.36,46.56,43092.80664347435,24.8971,25.0367,24.8917,24.9991,43092.8066
2008-07-17 14:30:00,46.57,46.57,46.16,46.17,71596.9027045225,25.0045,25.0045,24.7844,24.7897,71596.9027
2008-07-17 14:35:00,46.17,46.22,46.04,46.15,54988.21681068342,24.7897,24.8166,24.7199,24.779,54988.2168
2008-07-17 14:40:00,46.16,46.24,45.95,46.03,61384.80529682415,24.7844,24.8273,24.6716,24.7146,61384.8053
2008-07-17 14:45:00,46.01,46.08,45.89,45.94,49377.17427898103,24.7038,24.7414,24.6394,24.6662,49377.1743
2008-07-17 14:50:00,45.95,46.16,45.95,46.08,40062.84367635506,24.6716,24.7844,24.6716,24.7414,40062.8437
2008-07-17 14:55:00,46.09,46.11,45.89,46.11,75412.41162608012,24.7468,24.7575,24.6394,24.7575,75412.4116
2008-07-17 15:00:00,46.09,46.3,46.09,46.21,67220.28952979464,24.7468,24.8595,24.7468,24.8112,67220.2895
2008-07-17 15:05:00,46.21,46.34,46.19,46.19,60599.25934238581,24.8112,24.881,24.8005,24.8005,60599.2593
2008-07-17 15:10:00,46.19,46.35,46.16,46.28,75412.41162608012,24.8005,24.8864,24.7844,24.8488,75412.4116
2008-07-17 15:15:00,46.28,46.36,46.15,46.27,67332.51038042868,24.8488,24.8917,24.779,24.8434,67332.5104
2008-07-17 15:20:00,46.28,46.45,46.28,46.4,88654.47200089776,24.8488,24.9401,24.8488,24.9132,88654.472
2008-07-17 15:25:00,46.39,46.42,46.25,46.34,89664.45965660419,24.9078,24.924,24.8327,24.881,89664.4597
2008-07-17 15:30:00,46.35,46.44,46.28,46.34,116260.80125687351,24.8864,24.9347,24.8488,24.881,116260.8013
2008-07-17 15:35:00,46.34,46.35,45.95,46.05,102457.63662888564,24.881,24.8864,24.6716,24.7253,102457.6366
2008-07-17 15:40:00,46.06,46.37,46.03,46.21,123555.15654808664,24.7307,24.8971,24.7146,24.8112,123555.1565
2008-07-17 15:45:00,46.2,46.5,46.2,46.44,125238.46930759736,24.8058,24.9669,24.8058,24.9347,125238.4693
2008-07-17 15:50:00,46.41,46.43,46.32,46.36,122994.0522949164,24.9186,24.9293,24.8703,24.8917,122994.0523
2008-07-17 15:55:00,46.36,46.36,46.09,46.15,219952.8672427337,24.8917,24.8917,24.7468,24.779,219952.8672
2008-07-18 09:30:00,46.44,46.49,45.32,45.32,1038940.6351700146,24.9347,24.9615,24.3333,24.3333,1038940.6352
2008-07-18 09:35:00,45.34,46.05,45.32,45.97,125687.35271013352,24.3441,24.7253,24.3333,24.6823,125687.3527
2008-07-18 09:40:00,45.98,45.98,45.31,45.57,149029.28964201547,24.6877,24.6877,24.328,24.4676,149029.2896
2008-07-18 09:45:00,45.61,45.71,45.41,45.55,69128.04399057344,24.489,24.5427,24.3817,24.4568,69128.044
2008-07-18 09:50:00,45.55,45.61,45.4,45.56,79115.6996970037,24.4568,24.489,24.3763,24.4622,79115.6997
2008-07-18 09:55:00,45.55,45.62,45.32,45.54,72494.66950959488,24.4568,24.4944,24.3333,24.4515,72494.6695
2008-07-18 10:00:00,45.57,45.58,45.16,45.23,68566.93973740321,24.4676,24.4729,24.2474,24.285,68566.9397
2008-07-18 10:05:00,45.21,45.42,45.11,45.34,116036.35955560542,24.2743,24.387,24.2206,24.3441,116036.3596
2008-07-18 10:10:00,45.36,45.48,45.21,45.46,78105.71204129727,24.3548,24.4192,24.2743,24.4085,78105.712
2008-07-18 10:15:00,45.46,45.56,45.41,45.43,73953.5405678375,24.4085,24.4622,24.3817,24.3924,73953.5406
2008-07-18 10:20:00,45.42,45.52,45.34,45.34,91572.214117383,24.387,24.4407,24.3441,24.3441,91572.2141
2008-07-18 10:25:00,45.34,45.5,45.32,45.48,60262.59679048367,24.3441,24.43,24.3333,24.4192,60262.5968
2008-07-18 10:30:00,45.46,45.54,45.31,45.41,90113.3430591404,24.4085,24.4515,24.328,24.3817,90113.3431
2008-07-18 10:35:00,45.4,45.46,45.31,45.42,37145.10155986982,24.3763,24.4085,24.328,24.387,37145.1016
2008-07-18 10:40:00,45.39,45.5,45.33,45.46,34227.35944338458,24.3709,24.43,24.3387,24.4085,34227.3594
2008-07-18 10:45:00,45.47,45.64,45.46,45.58,58579.28403097295,24.4139,24.5052,24.4085,24.4729,58579.284
2008-07-18 10:50:00,45.6,45.74,45.58,45.68,63068.11805633486,24.4837,24.5588,24.4729,24.5266,63068.1181
2008-07-18 10:55:00,45.65,45.75,45.58,45.73,87868.92604645943,24.5105,24.5642,24.4729,24.5535,87868.926
2008-07-18 11:00:00,45.74,45.83,45.74,45.78,57344.85467399842,24.5588,24.6072,24.5588,24.5803,57344.8547
2008-07-18 11:05:00,45.82,45.89,45.74,45.89,67669.17293233082,24.6018,24.6394,24.5588,24.6394,67669.1729
2008-07-18 11:10:00,45.87,46.22,45.87,46.22,98081.02345415778,24.6286,24.8166,24.6286,24.8166,98081.0235
2008-07-18 11:15:00,46.22,46.24,46.05,46.05,81472.3375603187,24.8166,24.8273,24.7253,24.7253,81472.3376
2008-07-18 11:20:00,46.05,46.11,45.9,45.9,52856.02064863651,24.7253,24.7575,24.6448,24.6448,52856.0206
2008-07-18 11:25:00,45.9,45.94,45.8,45.87,91347.77241611492,24.6448,24.6662,24.5911,24.6286,91347.7724
2008-07-18 11:30:00,45.84,45.89,45.78,45.87,66995.84782852653,24.6125,24.6394,24.5803,24.6286,66995.8478
2008-07-18 11:35:00,45.87,45.92,45.72,45.86,61721.46784872629,24.6286,24.6555,24.5481,24.6233,61721.4678
2008-07-18 11:40:00,45.86,45.97,45.82,45.95,43317.24834474245,24.6233,24.6823,24.6018,24.6716,43317.2483
2008-07-18 11:45:00,45.94,45.94,45.72,45.74,48479.40747390865,24.6662,24.6662,24.5481,24.5588,48479.4075
2008-07-18 11:50:00,45.75,45.86,45.73,45.84,45786.1070586915,24.5642,24.6233,24.5535,24.6125,45786.1071
2008-07-18 11:55:00,45.83,45.85,45.68,45.68,70250.25249691392,24.6072,24.6179,24.5266,24.5266,70250.2525
2008-07-18 12:00:00,45.7,45.73,45.59,45.7,96173.26899337897,24.5374,24.5535,24.4783,24.5374,96173.269
2008-07-18 12:05:00,45.7,45.7,45.59,45.59,53080.46234990461,24.5374,24.5374,24.4783,24.4783,53080.4623
2008-07-18 12:10:00,45.6,45.68,45.46,45.47,61497.02614745819,24.4837,24.5266,24.4085,24.4139,61497.0261
2008-07-18 12:15:00,45.47,45.61,45.46,45.6,61721.46784872629,24.4139,24.489,24.4085,24.4837,61721.4678
2008-07-18 12:20:00,45.6,45.64,45.46,45.64,95612.16474020873,24.4837,24.5052,24.4085,24.5052,95612.1647
2008-07-18 12:25:00,45.63,45.65,45.53,45.56,50162.72023341936,24.4998,24.5105,24.4461,24.4622,50162.7202
2008-07-18 12:30:00,45.58,45.59,45.48,45.56,60262.59679048367,24.4729,24.4783,24.4192,24.4622,60262.5968
2008-07-18 12:35:00,45.54,45.64,45.52,45.58,36808.43900796768,24.4515,24.5052,24.4407,24.4729,36808.439
2008-07-18 12:40:00,45.58,45.62,45.48,45.61,49826.05768151722,24.4729,24.4944,24.4192,24.489,49826.0577
2008-07-18 12:45:00,45.61,45.65,45.58,45.65,33778.476040848385,24.489,24.5105,24.4729,24.5105,33778.476
2008-07-18 12:50:00,45.65,45.65,45.54,45.58,31085.17562563124,24.5105,24.5105,24.4515,24.4729,31085.1756
2008-07-18 12:55:00,45.57,45.64,45.51,45.61,47132.75726630008,24.4676,24.5052,24.4354,24.489,47132.7573
2008-07-18 13:00:00,45.61,45.66,45.49,45.51,84053.4171249018,24.489,24.5159,24.4246,24.4354,84053.4171
2008-07-18 13:05:00,45.52,45.62,45.52,45.53,41409.49388396364,24.4407,24.4944,24.4407,24.4461,41409.4939
2008-07-18 13:10:00,45.54,45.6,45.46,45.53,52294.91639546627,24.4515,24.4837,24.4085,24.4461,52294.9164
2008-07-18 13:15:00,45.54,45.7,45.53,45.59,48367.1866232746,24.4515,24.5374,24.4461,24.4783,48367.1866
2008-07-18 13:20:00,45.6,45.75,45.55,45.74,66659.1852766244,24.4837,24.5642,24.4568,24.5588,66659.1853
2008-07-18 13:25:00,45.73,45.76,45.62,45.69,52968.24149927056,24.5535,24.5696,24.4944,24.532,52968.2415
2008-07-18 13:30:00,45.69,45.8,45.61,45.78,75187.96992481203,24.532,24.5911,24.489,24.5803,75187.9699
2008-07-18 13:35:00,45.78,45.79,45.69,45.7,24688.587139490515,24.5803,24.5857,24.532,24.5374,24688.5871
2008-07-18 13:40:00,45.7,45.82,45.67,45.72,32319.604982605768,24.5374,24.6018,24.5213,24.5481,32319.605
2008-07-18 13:45:00,45.73,45.76,45.67,45.7,25249.69139266076,24.5535,24.5696,24.5213,24.5374,25249.6914
2008-07-18 13:50:00,45.7,45.77,45.62,45.67,39726.18112445292,24.5374,24.575,24.4944,24.5213,39726.1811
2008-07-18 13:55:00,45.66,45.71,45.54,45.54,52519.35809673437,24.5159,24.5427,24.4515,24.4515,52519.3581
2008-07-18 14:00:00,45.54,45.68,45.49,45.67,43766.13174727864,24.4515,24.5266,24.4246,24.5213,43766.1317
2008-07-18 14:05:00,45.66,45.72,45.55,45.58,41633.93558523173,24.5159,24.5481,24.4568,24.4729,41633.9356
2008-07-18 14:10:00,45.57,45.82,45.57,45.82,27381.887554707664,24.4676,24.6018,24.4676,24.6018,27381.8876
2008-07-18 14:15:00,45.81,45.81,45.7,45.76,25586.3539445629,24.5964,24.5964,24.5374,24.5696,25586.3539
2008-07-18 14:20:00,45.76,45.81,45.75,45.78,37593.984962406015,24.5696,24.5964,24.5642,24.5803,37593.985
2008-07-18 14:25:00,45.78,45.85,45.75,45.81,53529.3457524408,24.5803,24.6179,24.5642,24.5964,53529.3458
2008-07-18 14:30:00,45.81,45.85,45.71,45.73,52519.35809673437,24.5964,24.6179,24.5427,24.5535,52519.3581
2008-07-18 14:35:00,45.76,45.85,45.75,45.76,46122.76961059365,24.5696,24.6179,24.5642,24.5696,46122.7696
2008-07-18 14:40:00,45.77,45.86,45.76,45.79,47693.86151947032,24.575,24.6233,24.5696,24.5857,47693.8615
2008-07-18 14:45:00,45.78,45.81,45.73,45.76,31534.05902816743,24.5803,24.5964,24.5535,24.5696,31534.059
2008-07-18 14:50:00,45.77,45.79,45.55,45.58,70362.47334754797,24.575,24.5857,24.4568,24.4729,70362.4733
2008-07-18 14:55:00,45.59,45.62,45.49,45.62,55100.43766131747,24.4783,24.4944,24.4246,24.4944,55100.4377
2008-07-18 15:00:00,45.62,45.69,45.56,45.63,36696.21815733363,24.4944,24.532,24.4622,24.4998,36696.2182
2008-07-18 15:05:00,45.62,45.7,45.6,45.69,30187.40882055886,24.4944,24.5374,24.4837,24.532,30187.4088
2008-07-18 15:10:00,45.7,45.81,45.69,45.78,51284.928739759845,24.5374,24.5964,24.532,24.5803,51284.9287
2008-07-18 15:15:00,45.78,45.79,45.68,45.7,38491.7517674784,24.5803,24.5857,24.5266,24.5374,38491.7518
2008-07-18 15:20:00,45.72,45.83,45.71,45.78,35012.90539782291,24.5481,24.6072,24.5427,24.5803,35012.9054
2008-07-18 15:25:00,45.78,45.78,45.66,45.73,28952.97946358433,24.5803,24.5803,24.5159,24.5535,28952.9795
2008-07-18 15:30:00,45.73,45.88,45.69,45.86,41409.49388396364,24.5535,24.634,24.532,24.6233,41409.4939
2008-07-18 15:35:00,45.86,45.93,45.81,45.88,40062.84367635506,24.6233,24.6609,24.5964,24.634,40062.8437
2008-07-18 15:40:00,45.89,46.07,45.89,46.07,119178.54337335876,24.6394,24.736,24.6394,24.736,119178.5434
2008-07-18 15:45:00,46.06,46.27,46.06,46.16,140837.16754573,24.7307,24.8434,24.7307,24.7844,140837.1675
2008-07-18 15:50:00,46.16,46.21,46.05,46.06,101896.5323757154,24.7844,24.8112,24.7253,24.7307,101896.5324
2008-07-18 15:55:00,46.05,46.07,45.95,45.95,121647.4020873078,24.7253,24.736,24.6716,24.6716,121647.4021
2008-07-21 09:30:00,46.05,46.45,45.8,46.02,157109.19088766692,24.7253,24.9401,24.5911,24.7092,157109.1909
2008-07-21 09:35:00,46.03,46.36,45.92,46.02,108068.67916058804,24.7146,24.8917,24.6555,24.7092,108068.6792
2008-07-21 09:40:00,46.01,46.25,45.95,46.14,90674.44731231064,24.7038,24.8327,24.6716,24.7736,90674.4473
2008-07-21 09:45:00,46.13,46.41,46.13,46.41,158343.62024464144,24.7682,24.9186,24.7682,24.9186,158343.6202
2008-07-21 09:50:00,46.36,46.52,46.19,46.43,101110.98642127706,24.8917,24.9776,24.8005,24.9293,101110.9864
2008-07-21 09:55:00,46.43,46.62,46.33,46.58,139827.17989002354,24.9293,25.0313,24.8756,25.0099,139827.1799
2008-07-21 10:00:00,46.56,46.69,46.42,46.48,161822.46661429692,24.9991,25.0689,24.924,24.9562,161822.4666
2008-07-21 10:05:00,46.47,46.48,46.16,46.26,86634.4966894849,24.9508,24.9562,24.7844,24.838,86634.4967
2008-07-21 10:10:00,46.25,46.42,46.24,46.41,49601.61598024913,24.8327,24.924,24.8273,24.9186,49601.616
2008-07-21 10:15:00,46.39,46.46,46.29,46.36,102794.29918078778,24.9078,24.9454,24.8542,24.8917,102794.2992
2008-07-21 10:20:00,46.36,46.37,45.95,45.96,100662.10301874088,24.8917,24.8971,24.6716,24.677,100662.103
2008-07-21 10:25:00,45.97,46.12,45.84,45.9,96622.15239591515,24.6823,24.7629,24.6125,24.6448,96622.1524
2008-07-21 10:30:00,45.91,46.07,45.84,45.84,56671.529570194136,24.6501,24.736,24.6125,24.6125,56671.5296
2008-07-21 10:35:00,45.83,45.94,45.7,45.8,142071.5969027045,24.6072,24.6662,24.5374,24.5911,142071.5969
2008-07-21 10:40:00,45.79,46.01,45.76,46.0,44102.79429918079,24.5857,24.7038,24.5696,24.6984,44102.7943
2008-07-21 10:45:00,46.01,46.09,45.92,46.03,63517.001458871055,24.7038,24.7468,24.6555,24.7146,63517.0015
2008-07-21 10:50:00,46.06,46.11,45.95,46.06,59925.934238581525,24.7307,24.7575,24.6716,24.7307,59925.9342
2008-07-21 10:55:00,46.04,46.05,45.85,46.0,53529.3457524408,24.7199,24.7253,24.6179,24.6984,53529.3458
2008-07-21 11:00:00,46.01,46.13,46.0,46.06,92469.9809224554,24.7038,24.7682,24.6984,24.7307,92469.9809
2008-07-21 11:05:00,46.05,46.27,46.03,46.27,44551.67770171697,24.7253,24.8434,24.7146,24.8434,44551.6777
2008-07-21 11:10:00,46.26,46.32,46.04,46.05,42531.70239030412,24.838,24.8703,24.7199,24.7253,42531.7024
2008-07-21 11:15:00,46.06,46.16,45.98,46.12,39950.62282572102,24.7307,24.7844,24.6877,24.7629,39950.6228
2008-07-21 11:20:00,46.13,46.17,46.01,46.16,43653.91089664459,24.7682,24.7897,24.7038,24.7844,43653.9109
2008-07-21 11:25:00,46.16,46.27,46.16,46.18,35798.45135226125,24.7844,24.8434,24.7844,24.7951,35798.4514
2008-07-21 11:30:00,46.17,46.18,45.98,46.07,20760.85736729884,24.7897,24.7951,24.6877,24.736,20760.8574
2008-07-21 11:35:00,46.05,46.07,45.85,45.85,35686.2305016272,24.7253,24.736,24.6179,24.6179,35686.2305
2008-07-21 11:40:00,45.86,45.91,45.83,45.85,44327.23600044888,24.6233,24.6501,24.6072,24.6179,44327.236
2008-07-21 11:45:00,45.86,45.93,45.77,45.91,46683.87386376388,24.6233,24.6609,24.575,24.6501,46683.8739
2008-07-21 11:50:00,45.91,45.95,45.9,45.93,48591.6283245427,24.6501,24.6716,24.6448,24.6609,48591.6283
2008-07-21 11:55:00,45.93,46.01,45.89,45.89,36359.55560543149,24.6609,24.7038,24.6394,24.6394,36359.5556
2008-07-21 12:00:00,45.92,46.07,45.85,46.07,54314.891706879134,24.6555,24.736,24.6179,24.736,54314.8917
2008-07-21 12:05:00,46.08,46.15,46.07,46.09,54202.67085624509,24.7414,24.779,24.736,24.7468,54202.6709
2008-07-21 12:10:00,46.07,46.11,45.93,45.94,23566.37863315004,24.736,24.7575,24.6609,24.6662,23566.3786
2008-07-21 12:15:00,45.94,46.13,45.94,46.07,21770.84502300528,24.6662,24.7682,24.6662,24.736,21770.845
2008-07-21 12:20:00,46.09,46.23,46.0,46.23,48479.40747390865,24.7468,24.8219,24.6984,24.8219,48479.4075
2008-07-21 12:25:00,46.23,46.27,46.19,46.21,17057.569296375266,24.8219,24.8434,24.8005,24.8112,17057.5693
2008-07-21 12:30:00,46.18,46.34,46.13,46.32,23117.495230613848,24.7951,24.881,24.7682,24.8703,23117.4952
2008-07-21 12:35:00,46.31,46.36,46.29,46.35,13915.385478621927,24.8649,24.8917,24.8542,24.8864,13915.3855
2008-07-21 12:40:00,46.35,46.36,46.27,46.34,41072.8313320615,24.8864,24.8917,24.8434,24.881,41072.8313
2008-07-21 12:45:00,46.36,46.47,46.31,46.38,119627.42677589496,24.8917,24.9508,24.8649,24.9025,119627.4268
2008-07-21 12:50:00,46.37,46.39,46.31,46.35,58130.40062843676,24.8971,24.9078,24.8649,24.8864,58130.4006
2008-07-21 12:55:00,46.34,46.37,46.29,46.31,47806.08237010436,24.881,24.8971,24.8542,24.8649,47806.0824
2008-07-21 13:00:00,46.31,46.36,46.29,46.31,18179.777802715744,24.8649,24.8917,24.8542,24.8649,18179.7778
2008-07-21 13:05:00,46.3,46.36,46.27,46.35,19975.31141286051,24.8595,24.8917,24.8434,24.8864,19975.3114
2008-07-21 13:10:00,46.34,46.36,46.23,46.27,34227.35944338458,24.881,24.8917,24.8219,24.8434,34227.3594
2008-07-21 13:15:00,46.27,46.42,46.25,46.41,40848.3896307934,24.8434,24.924,24.8327,24.9186,40848.3896
2008-07-21 13:20:00,46.4,46.5,46.36,46.48,59589.271686679385,24.9132,24.9669,24.8917,24.9562,59589.2717
2008-07-21 13:25:00,46.5,46.56,46.48,46.51,38716.19346874649,24.9669,24.9991,24.9562,24.9723,38716.1935
2008-07-21 13:30:00,46.5,46.51,46.47,46.47,15598.698238132643,24.9669,24.9723,24.9508,24.9508,15598.6982
2008-07-21 13:35:00,46.47,46.57,46.47,46.52,19189.76545842217,24.9508,25.0045,24.9508,24.9776,19189.7655
2008-07-21 13:40:00,46.52,46.55,46.5,46.54,43990.57344854674,24.9776,24.9938,24.9669,24.9884,43990.5734
2008-07-21 13:45:00,46.52,46.6,46.52,46.52,62170.35125126248,24.9776,25.0206,24.9776,24.9776,62170.3513
2008-07-21 13:50:00,46.53,46.62,46.52,46.6,41633.93558523173,24.983,25.0313,24.9776,25.0206,41633.9356
2008-07-21 13:55:00,46.57,46.6,46.53,46.54,11558.747615306924,25.0045,25.0206,24.983,24.9884,11558.7476
2008-07-21 14:00:00,46.55,46.63,46.52,46.54,49601.61598024913,24.9938,25.0367,24.9776,24.9884,49601.616
2008-07-21 14:05:00,46.52,46.6,46.52,46.52,91572.214117383,24.9776,25.0206,24.9776,24.9776,91572.2141
2008-07-21 14:10:00,46.53,46.59,46.51,46.52,52070.47469419818,24.983,25.0152,24.9723,24.9776,52070.4747
2008-07-21 14:15:00,46.53,46.62,46.53,46.6,25249.69139266076,24.983,25.0313,24.983,25.0206,25249.6914
2008-07-21 14:20:00,46.61,46.64,46.56,46.56,63292.55975760296,25.026,25.0421,24.9991,24.9991,63292.5598
2008-07-21 14:25:00,46.57,46.65,46.52,46.52,59252.60913477724,25.0045,25.0474,24.9776,24.9776,59252.6091
2008-07-21 14:30:00,46.52,46.57,46.5,46.52,60262.59679048367,24.9776,25.0045,24.9669,24.9776,60262.5968
2008-07-21 14:35:00,46.52,46.54,46.44,46.51,60599.25934238581,24.9776,24.9884,24.9347,24.9723,60599.2593
2008-07-21 14:40:00,46.49,46.49,46.35,46.36,19750.86971159241,24.9615,24.9615,24.8864,24.8917,19750.8697
2008-07-21 14:45:00,46.37,46.38,46.3,46.34,23454.15778251599,24.8971,24.9025,24.8595,24.881,23454.1578
2008-07-21 14:50:00,46.34,46.4,46.31,46.36,23678.599483784084,24.881,24.9132,24.8649,24.8917,23678.5995
2008-07-21 14:55:00,46.36,46.38,46.18,46.21,42307.26068903602,24.8917,24.9025,24.7951,24.8112,42307.2607
2008-07-21 15:00:00,46.21,46.3,46.2,46.25,41521.714734597685,24.8112,24.8595,24.8058,24.8327,41521.7147
2008-07-21 15:05:00,46.26,46.27,46.03,46.08,73504.65716530131,24.838,24.8434,24.7146,24.7414,73504.6572
2008-07-21 15:10:00,46.06,46.11,45.97,46.06,63180.33890696892,24.7307,24.7575,24.6823,24.7307,63180.3389
2008-07-21 15:15:00,46.06,46.21,46.06,46.13,45337.22365615532,24.7307,24.8112,24.7307,24.7682,45337.2237
2008-07-21 15:20:00,46.13,46.19,46.11,46.12,65761.41847155201,24.7682,24.8005,24.7575,24.7629,65761.4185
2008-07-21 15:25:00,46.12,46.14,46.03,46.05,42531.70239030412,24.7629,24.7736,24.7146,24.7253,42531.7024
2008-07-21 15:30:00,46.08,46.13,46.03,46.08,48030.524071372456,24.7414,24.7682,24.7146,24.7414,48030.5241
2008-07-21 15:35:00,46.07,46.1,45.92,45.99,53866.00830434294,24.736,24.7521,24.6555,24.6931,53866.0083
2008-07-21 15:40:00,46.0,46.1,45.95,46.01,70923.57760071821,24.6984,24.7521,24.6716,24.7038,70923.5776
2008-07-21 15:45:00,46.01,46.06,45.95,46.03,61833.68869936034,24.7038,24.7307,24.6716,24.7146,61833.6887
2008-07-21 15:50:00,46.04,46.1,46.02,46.05,52856.02064863651,24.7199,24.7521,24.7092,24.7253,52856.0206
2008-07-21 15:55:00,46.04,46.07,45.95,45.96,158006.9576927393,24.7199,24.736,24.6716,24.677,158006.9577
2008-07-22 09:30:00,45.78,46.19,45.67,46.03,155313.65727752214,24.5803,24.8005,24.5213,24.7146,155313.6573
2008-07-22 09:35:00,46.01,46.19,45.46,45.66,92357.76007182134,24.7038,24.8005,24.4085,24.5159,92357.7601
2008-07-22 09:40:00,45.58,45.74,45.39,45.68,77095.72438559085,24.4729,24.5588,24.3709,24.5266,77095.7244
2008-07-22 09:45:00,45.62,45.67,45.27,45.66,83380.09202109752,24.4944,24.5213,24.3065,24.5159,83380.092
2008-07-22 09:50:00,45.66,45.89,45.62,45.79,116821.90551004375,24.5159,24.6394,24.4944,24.5857,116821.9055
2008-07-22 09:55:00,45.8,46.14,45.76,46.01,134777.2416114914,24.5911,24.7736,24.5696,24.7038,134777.2416
2008-07-22 10:00:00,46.01,46.32,45.88,46.19,127034.00291774212,24.7038,24.8703,24.634,24.8005,127034.0029
2008-07-22 10:05:00,46.19,46.32,46.03,46.04,112557.51318594994,24.8005,24.8703,24.7146,24.7199,112557.5132
2008-07-22 10:10:00,46.04,46.2,46.04,46.11,55100.43766131747,24.7199,24.8058,24.7199,24.7575,55100.4377
2008-07-22 10:15:00,46.12,46.23,46.02,46.2,59140.38828414319,24.7629,24.8219,24.7092,24.8058,59140.3883
2008-07-22 10:20:00,46.21,46.23,45.94,45.95,58915.9465828751,24.8112,24.8219,24.6662,24.6716,58915.9466
2008-07-22 10:25:00,45.92,46.01,45.69,45.74,118617.43912018852,24.6555,24.7038,24.532,24.5588,118617.4391
2008-07-22 10:30:00,45.77,45.77,45.6,45.66,68791.3814386713,24.575,24.575,24.4837,24.5159,68791.3814
2008-07-22 10:35:00,45.69,45.83,45.66,45.83,33554.03433958029,24.532,24.6072,24.5159,24.6072,33554.0343
2008-07-22 10:40:00,45.82,45.93,45.72,45.9,47918.30322073841,24.6018,24.6609,24.5481,24.6448,47918.3032
2008-07-22 10:45:00,45.89,46.05,45.86,46.05,29289.642015486475,24.6394,24.7253,24.6233,24.7253,29289.642
2008-07-22 10:50:00,46.05,46.12,45.77,45.77,55100.43766131747,24.7253,24.7629,24.575,24.575,55100.4377
2008-07-22 10:55:00,45.79,45.84,45.76,45.84,35798.45135226125,24.5857,24.6125,24.5696,24.6125,35798.4514
2008-07-22 11:00:00,45.84,46.11,45.82,45.99,46122.76961059365,24.6125,24.7575,24.6018,24.6931,46122.7696
2008-07-22 11:05:00,45.97,46.33,45.97,46.3,107844.23745931992,24.6823,24.8756,24.6823,24.8595,107844.2375
2008-07-22 11:10:00,46.32,46.38,46.16,46.23,104926.49534283468,24.8703,24.9025,24.7844,24.8219,104926.4953
2008-07-22 11:15:00,46.22,46.27,46.11,46.12,91459.99326674896,24.8166,24.8434,24.7575,24.7629,91459.9933
2008-07-22 11:20:00,46.13,46.28,46.12,46.22,103467.62428459208,24.7682,24.8488,24.7629,24.8166,103467.6243
2008-07-22 11:25:00,46.24,46.36,46.16,46.3,69128.04399057344,24.8273,24.8917,24.7844,24.8595,69128.044
2008-07-22 11:30:00,46.33,46.37,46.1,46.17,72045.78610705868,24.8756,24.8971,24.7521,24.7897,72045.7861
2008-07-22 11:35:00,46.18,46.19,46.02,46.04,40062.84367635506,24.7951,24.8005,24.7092,24.7199,40062.8437
2008-07-22 11:40:00,46.02,46.12,46.02,46.05,36247.33475479744,24.7092,24.7629,24.7092,24.7253,36247.3348
2008-07-22 11:45:00,46.05,46.17,46.03,46.15,52407.13724610032,24.7253,24.7897,24.7146,24.779,52407.1372
2008-07-22 11:50:00,46.15,46.18,45.93,45.93,66546.96442599034,24.779,24.7951,24.6609,24.6609,66546.9644
2008-07-22 11:55:00,45.95,45.98,45.88,45.95,81696.7792615868,24.6716,24.6877,24.634,24.6716,81696.7793
2008-07-22 12:00:00,45.97,46.11,45.95,46.05,69689.14824374368,24.6823,24.7575,24.6716,24.7253,69689.1482
2008-07-22 12:05:00,46.06,46.19,46.0,46.16,148580.40623947929,24.7307,24.8005,24.6984,24.7844,148580.4062
2008-07-22 12:10:00,46.16,46.17,46.0,46.05,115699.69700370327,24.7844,24.7897,24.6984,24.7253,115699.697
2008-07-22 12:15:00,46.05,46.11,46.0,46.11,59813.71338794748,24.7253,24.7575,24.6984,24.7575,59813.7134
2008-07-22 12:20:00,46.11,46.14,46.03,46.11,129951.74503422737,24.7575,24.7736,24.7146,24.7575,129951.745
2008-07-22 12:25:00,46.11,46.13,45.87,45.92,69352.48569184155,24.7575,24.7682,24.6286,24.6555,69352.4857
2008-07-22 12:30:00,45.93,46.05,45.91,45.98,47132.75726630008,24.6609,24.7253,24.6501,24.6877,47132.7573
2008-07-22 12:35:00,46.0,46.06,45.96,45.99,51284.928739759845,24.6984,24.7307,24.677,24.6931,51284.9287
2008-07-22 12:40:00,45.99,46.18,45.97,46.1,73729.0988665694,24.6931,24.7951,24.6823,24.7521,73729.0989
2008-07-22 12:45:00,46.11,46.14,45.98,46.09,63629.2223095051,24.7575,24.7736,24.6877,24.7468,63629.2223
2008-07-22 12:50:00,46.09,46.17,46.06,46.16,67669.17293233082,24.7468,24.7897,24.7307,24.7844,67669.1729
2008-07-22 12:55:00,46.15,46.22,46.13,46.22,101559.86982381326,24.779,24.8166,24.7682,24.8166,101559.8698
2008-07-22 13:00:00,46.19,46.24,45.99,46.01,66995.84782852653,24.8005,24.8273,24.6931,24.7038,66995.8478
2008-07-22 13:05:00,45.99,46.18,45.99,46.12,39501.73942318482,24.6931,24.7951,24.6931,24.7629,39501.7394
2008-07-22 13:10:00,46.12,46.15,46.06,46.12,38716.19346874649,24.7629,24.779,24.7307,24.7629,38716.1935
2008-07-22 13:15:00,46.12,46.16,46.05,46.1,49489.39512961508,24.7629,24.7844,24.7253,24.7521,49489.3951
2008-07-22 13:20:00,46.11,46.15,46.11,46.12,86746.71754011895,24.7575,24.779,24.7575,24.7629,86746.7175
2008-07-22 13:25:00,46.13,46.21,46.06,46.14,83716.75457299966,24.7682,24.8112,24.7307,24.7736,83716.7546
2008-07-22 13:30:00,46.19,46.24,46.08,46.12,93367.74772752776,24.8005,24.8273,24.7414,24.7629,93367.7477
2008-07-22 13:35:00,46.13,46.25,46.1,46.17,121871.8437885759,24.7682,24.8327,24.7521,24.7897,121871.8438
2008-07-22 13:40:00,46.12,46.21,46.05,46.11,73055.77376276512,24.7629,24.8112,24.7253,24.7575,73055.7738
2008-07-22 13:45:00,46.11,46.19,46.1,46.13,172595.66827516552,24.7575,24.8005,24.7521,24.7682,172595.6683
2008-07-22 13:50:00,46.12,46.19,46.06,46.08,43429.4691953765,24.7629,24.8005,24.7307,24.7414,43429.4692
2008-07-22 13:55:00,46.08,46.12,46.03,46.11,41185.052182695545,24.7414,24.7629,24.7146,24.7575,41185.0522
2008-07-22 14:00:00,46.11,46.14,46.03,46.11,60038.15508921557,24.7575,24.7736,24.7146,24.7575,60038.1551
2008-07-22 14:05:00,46.11,46.18,46.04,46.16,51621.59129166199,24.7575,24.7951,24.7199,24.7844,51621.5913
2008-07-22 14:10:00,46.17,46.17,45.95,45.96,67332.51038042868,24.7897,24.7897,24.6716,24.677,67332.5104
2008-07-22 14:15:00,45.96,45.99,45.83,45.86,64863.65166647963,24.677,24.6931,24.6072,24.6233,64863.6517
2008-07-22 14:20:00,45.88,46.06,45.88,46.06,49713.83683088318,24.634,24.7307,24.634,24.7307,49713.8368
2008-07-22 14:25:00,46.03,46.22,46.03,46.21,143979.35136348332,24.7146,24.8166,24.7146,24.8112,143979.3514
2008-07-22 14:30:00,46.21,46.25,46.13,46.23,104140.94938839636,24.8112,24.8327,24.7682,24.8219,104140.9494
2008-07-22 14:35:00,46.23,46.31,46.12,46.28,166086.85893839074,24.8219,24.8649,24.7629,24.8488,166086.8589
2008-07-22 14:40:00,46.28,46.43,46.21,46.38,186511.05375378745,24.8488,24.9293,24.8112,24.9025,186511.0538
2008-07-22 14:45:00,46.39,46.46,46.3,46.34,171810.12232072718,24.9078,24.9454,24.8595,24.881,171810.1223
2008-07-22 14:50:00,46.36,46.44,46.34,46.41,80462.34990461227,24.8917,24.9347,24.881,24.9186,80462.3499
2008-07-22 14:55:00,46.42,46.44,46.32,46.42,97407.69835035349,24.924,24.9347,24.8703,24.924,97407.6984
2008-07-22 15:00:00,46.42,46.6,46.4,46.58,165525.7546852205,24.924,25.0206,24.9132,25.0099,165525.7547
2008-07-22 15:05:00,46.6,46.65,46.48,46.5,147233.75603187073,25.0206,25.0474,24.9562,24.9669,147233.756
2008-07-22 15:10:00,46.5,46.69,46.48,46.64,201773.089440018,24.9669,25.0689,24.9562,25.0421,201773.0894
2008-07-22 15:15:00,46.65,46.72,46.6,46.7,102457.63662888564,25.0474,25.085,25.0206,25.0743,102457.6366
2008-07-22 15:20:00,46.7,46.92,46.69,46.81,188082.1456626641,25.0743,25.1924,25.0689,25.1334,188082.1457
2008-07-22 15:25:00,46.82,46.93,46.68,46.92,183593.3116373022,25.1387,25.1978,25.0636,25.1924,183593.3116
2008-07-22 15:30:00,46.92,47.18,46.89,47.17,209291.8864324992,25.1924,25.332,25.1763,25.3266,209291.8864
2008-07-22 15:35:00,47.17,47.54,47.15,47.54,267871.1704634721,25.3266,25.5253,25.3159,25.5253,267871.1705
2008-07-22 15:40:00,47.53,47.85,47.53,47.75,363595.5560543149,25.5199,25.6918,25.5199,25.6381,363595.5561
2008-07-22 15:45:00,47.71,47.71,47.21,47.29,217820.6710806868,25.6166,25.6166,25.3481,25.3911,217820.6711
2008-07-22 15:50:00,47.3,47.74,47.3,47.73,219279.5421389294,25.3964,25.6327,25.3964,25.6273,219279.5421
2008-07-22 15:55:00,47.73,47.99,47.72,47.94,370777.69049489393,25.6273,25.7669,25.622,25.7401,370777.6905
2008-07-23 09:30:00,47.93,47.93,47.37,47.42,200650.88093367743,25.7347,25.7347,25.434,25.4609,200650.8809
2008-07-23 09:35:00,47.41,47.62,47.02,47.37,161822.46661429692,25.4555,25.5683,25.2461,25.434,161822.4666
2008-07-23 09:40:00,47.36,47.51,47.19,47.41,101223.20727191112,25.4287,25.5092,25.3374,25.4555,101223.2073
2008-07-23 09:45:00,47.4,47.67,47.29,47.4,191560.9920323196,25.4501,25.5951,25.3911,25.4501,191560.992
2008-07-23 09:50:00,47.38,47.41,47.19,47.23,165301.3129839524,25.4394,25.4555,25.3374,25.3589,165301.313
2008-07-23 09:55:00,47.25,47.58,47.24,47.5,126360.67781393784,25.3696,25.5468,25.3642,25.5038,126360.6778
2008-07-23 10:00:00,47.49,47.8,47.39,47.8,107395.35405678376,25.4985,25.6649,25.4448,25.6649,107395.3541
2008-07-23 10:05:00,47.79,47.88,47.5,47.5,157670.29514083714,25.6595,25.7079,25.5038,25.5038,157670.2951
2008-07-23 10:10:00,47.5,47.71,47.5,47.67,72045.78610705868,25.5038,25.6166,25.5038,25.5951,72045.7861
2008-07-23 10:15:00,47.67,47.84,47.54,47.8,87420.04264392324,25.5951,25.6864,25.5253,25.6649,87420.0426
2008-07-23 10:20:00,47.79,47.92,47.65,47.7,143530.4679609471,25.6595,25.7293,25.5844,25.6112,143530.468
2008-07-23 10:25:00,47.7,47.85,47.51,47.53,116036.35955560542,25.6112,25.6918,25.5092,25.5199,116036.3596
2008-07-23 10:30:00,47.5,47.85,47.42,47.84,80911.23330714846,25.5038,25.6918,25.4609,25.6864,80911.2333
2008-07-23 10:35:00,47.84,48.07,47.74,47.99,216586.24172371224,25.6864,25.8099,25.6327,25.7669,216586.2417
2008-07-23 10:40:00,47.99,48.19,47.85,48.06,190102.12097407697,25.7669,25.8743,25.6918,25.8045,190102.121
2008-07-23 10:45:00,48.09,48.15,47.86,48.05,149927.05644708787,25.8206,25.8528,25.6971,25.7991,149927.0564
2008-07-23 10:50:00,48.04,48.23,48.01,48.14,148804.8479407474,25.7938,25.8958,25.7777,25.8475,148804.8479
2008-07-23 10:55:00,48.15,48.16,47.74,47.78,129615.0824823252,25.8528,25.8582,25.6327,25.6542,129615.0825
2008-07-23 11:00:00,47.77,47.88,47.64,47.87,87756.70519582537,25.6488,25.7079,25.579,25.7025,87756.7052
2008-07-23 11:05:00,47.85,47.88,47.58,47.72,72045.78610705868,25.6918,25.7079,25.5468,25.622,72045.7861
2008-07-23 11:10:00,47.74,47.83,47.66,47.68,75300.19077544607,25.6327,25.681,25.5897,25.6005,75300.1908
2008-07-23 11:15:00,47.69,47.88,47.68,47.76,127707.3280215464,25.6058,25.7079,25.6005,25.6434,127707.328
2008-07-23 11:20:00,47.75,47.84,47.72,47.84,96958.8149478173,25.6381,25.6864,25.622,25.6864,96958.8149
2008-07-23 11:25:00,47.84,47.84,47.65,47.65,71148.0193019863,25.6864,25.6864,25.5844,25.5844,71148.0193
2008-07-23 11:30:00,47.67,47.74,47.62,47.67,263718.99899001233,25.5951,25.6327,25.5683,25.5951,263718.999
2008-07-23 11:35:00,47.67,47.8,47.64,47.67,73616.87801593536,25.5951,25.6649,25.579,25.5951,73616.878
2008-07-23 11:40:00,47.67,47.75,47.56,47.63,77095.72438559085,25.5951,25.6381,25.536,25.5736,77095.7244
2008-07-23 11:45:00,47.63,47.74,47.45,47.45,87195.60094265515,25.5736,25.6327,25.477,25.477,87195.6009
2008-07-23 11:50:00,47.48,47.54,47.39,47.43,81696.7792615868,25.4931,25.5253,25.4448,25.4662,81696.7793
2008-07-23 11:55:00,47.43,47.44,47.12,47.22,135001.6833127595,25.4662,25.4716,25.2998,25.3535,135001.6833
2008-07-23 12:00:00,47.24,47.47,47.2,47.43,112333.07148468184,25.3642,25.4877,25.3428,25.4662,112333.0715
2008-07-23 12:05:00,47.45,47.65,47.44,47.61,123218.49399618448,25.477,25.5844,25.4716,25.5629,123218.494
2008-07-23 12:10:00,47.59,47.63,47.37,47.48,69464.70654247559,25.5522,25.5736,25.434,25.4931,69464.7065
2008-07-23 12:15:00,47.48,47.7,47.44,47.7,155874.7615306924,25.4931,25.6112,25.4716,25.6112,155874.7615
2008-07-23 12:20:00,47.68,47.81,47.58,47.76,130063.9658848614,25.6005,25.6703,25.5468,25.6434,130063.9659
2008-07-23 12:25:00,47.76,47.83,47.67,47.72,125238.46930759736,25.6434,25.681,25.5951,25.622,125238.4693
2008-07-23 12:30:00,47.72,47.78,47.66,47.68,103579.84513522612,25.622,25.6542,25.5897,25.6005,103579.8451
2008-07-23 12:35:00,47.68,47.95,47.68,47.94,57569.29637526653,25.6005,25.7454,25.6005,25.7401,57569.2964
2008-07-23 12:40:00,47.94,48.03,47.87,47.91,60711.48019301986,25.7401,25.7884,25.7025,25.724,60711.4802
2008-07-23 12:45:00,47.95,47.95,47.77,47.82,68679.16058803725,25.7454,25.7454,25.6488,25.6756,68679.1606
2008-07-23 12:50:00,47.83,48.05,47.82,48.04,193805.40904500056,25.681,25.7991,25.6756,25.7938,193805.409
2008-07-23 12:55:00,48.02,48.07,47.91,48.04,120861.85613286948,25.783,25.8099,25.724,25.7938,120861.8561
2008-07-23 13:00:00,48.03,48.11,47.99,48.08,116485.24295814162,25.7884,25.8314,25.7669,25.8152,116485.243
2008-07-23 13:05:00,48.07,48.12,47.94,47.97,129502.86163169116,25.8099,25.8367,25.7401,25.7562,129502.8616
2008-07-23 13:10:00,47.96,48.11,47.93,48.07,165637.97553585455,25.7508,25.8314,25.7347,25.8099,165637.9755
2008-07-23 13:15:00,48.05,48.11,47.99,48.06,200987.5434855796,25.7991,25.8314,25.7669,25.8045,200987.5435
2008-07-23 13:20:00,48.04,48.07,47.95,47.99,156211.42408259457,25.7938,25.8099,25.7454,25.7669,156211.4241
2008-07-23 13:25:00,47.99,48.04,47.87,47.88,130288.4075861295,25.7669,25.7938,25.7025,25.7079,130288.4076
2008-07-23 13:30:00,47.88,47.93,47.83,47.88,107619.79575805184,25.7079,25.7347,25.681,25.7079,107619.7958
2008-07-23 13:35:00,47.89,47.96,47.84,47.93,123442.9356974526,25.7132,25.7508,25.6864,25.7347,123442.9357
2008-07-23 13:40:00,47.94,48.07,47.9,48.07,143418.2471103131,25.7401,25.8099,25.7186,25.8099,143418.2471
2008-07-23 13:45:00,48.07,48.19,48.0,48.08,160924.69980922455,25.8099,25.8743,25.7723,25.8152,160924.6998
2008-07-23 13:50:00,48.07,48.15,47.89,47.94,128043.99057344854,25.8099,25.8528,25.7132,25.7401,128043.9906
2008-07-23 13:55:00,47.94,48.07,47.87,48.06,119964.0893277971,25.7401,25.8099,25.7025,25.8045,119964.0893
2008-07-23 14:00:00,48.05,48.23,48.01,48.11,266187.8577039614,25.7991,25.8958,25.7777,25.8314,266187.8577
2008-07-23 14:05:00,48.13,48.25,48.08,48.11,140388.2841431938,25.8421,25.9065,25.8152,25.8314,140388.2841
2008-07-23 14:10:00,48.12,48.19,47.94,48.04,88317.80944899561,25.8367,25.8743,25.7401,25.7938,88317.8094
2008-07-23 14:15:00,48.04,48.17,48.03,48.07,67444.73123106273,25.7938,25.8636,25.7884,25.8099,67444.7312
2008-07-23 14:20:00,48.07,48.26,48.06,48.19,82370.10436539109,25.8099,25.9119,25.8045,25.8743,82370.1044
2008-07-23 14:25:00,48.22,48.37,48.22,48.34,104477.6119402985,25.8904,25.971,25.8904,25.9548,104477.6119
2008-07-23 14:30:00,48.33,48.47,48.24,48.36,171473.45976882504,25.9495,26.0246,25.9012,25.9656,171473.4598
2008-07-23 14:35:00,48.36,48.37,47.98,47.99,146897.09347996858,25.9656,25.971,25.7616,25.7669,146897.0935
2008-07-23 14:40:00,47.99,48.12,47.95,48.04,158119.17854337336,25.7669,25.8367,25.7454,25.7938,158119.1785
2008-07-23 14:45:00,48.05,48.05,47.88,47.91,275838.8508584895,25.7991,25.7991,25.7079,25.724,275838.8509
2008-07-23 14:50:00,47.9,48.26,47.88,48.24,135450.5667152957,25.7186,25.9119,25.7079,25.9012,135450.5667
2008-07-23 14:55:00,48.24,48.29,48.07,48.15,166647.963191561,25.9012,25.928,25.8099,25.8528,166647.9632
2008-07-23 15:00:00,48.16,48.16,47.88,47.97,170014.5887105824,25.8582,25.8582,25.7079,25.7562,170014.5887
2008-07-23 15:05:00,47.97,48.16,47.96,48.08,147121.53518123666,25.7562,25.8582,25.7508,25.8152,147121.5352
2008-07-23 15:10:00,48.08,48.18,48.07,48.16,159241.38704971384,25.8152,25.8689,25.8099,25.8582,159241.387
2008-07-23 15:15:00,48.18,48.27,48.09,48.09,195376.50095387723,25.8689,25.9173,25.8206,25.8206,195376.501
2008-07-23 15:20:00,48.1,48.18,48.01,48.16,251711.3679721692,25.826,25.8689,25.7777,25.8582,251711.368
2008-07-23 15:25:00,48.14,48.16,47.95,47.99,196498.7094602177,25.8475,25.8582,25.7454,25.7669,196498.7095
2008-07-23 15:30:00,48.0,48.1,47.95,48.1,167433.50914599933,25.7723,25.826,25.7454,25.826,167433.5091
2008-07-23 15:35:00,48.1,48.12,48.0,48.03,201773.089440018,25.826,25.8367,25.7723,25.7884,201773.0894
2008-07-23 15:40:00,48.02,48.16,48.02,48.1,223656.15531365728,25.783,25.8582,25.783,25.826,223656.1553
2008-07-23 15:45:00,48.11,48.16,48.07,48.15,199079.7890248008,25.8314,25.8582,25.8099,25.8528,199079.789
2008-07-23 15:50:00,48.16,48.22,48.05,48.08,226349.45572887445,25.8582,25.8904,25.7991,25.8152,226349.4557
2008-07-23 15:55:00,48.08,48.1,47.97,48.01,328694.871507126,25.8152,25.826,25.7562,25.7777,328694.8715
2008-07-24 09:30:00,47.88,48.42,47.36,47.58,175401.1895410167,25.7079,25.9978,25.4287,25.5468,175401.1895
2008-07-24 09:35:00,47.56,47.79,47.43,47.72,109976.43362136684,25.536,25.6595,25.4662,25.622,109976.4336
2008-07-24 09:40:00,47.67,48.09,47.67,48.04,122208.50634047804,25.5951,25.8206,25.5951,25.7938,122208.5063
2008-07-24 09:45:00,48.03,48.34,47.92,48.05,115811.91785433731,25.7884,25.9548,25.7293,25.7991,115811.9179
2008-07-24 09:50:00,48.04,48.04,47.84,47.88,93704.41027942993,25.7938,25.7938,25.6864,25.7079,93704.4103
2008-07-24 09:55:00,47.87,48.06,47.84,48.0,105263.15789473684,25.7025,25.8045,25.6864,25.7723,105263.1579
2008-07-24 10:00:00,47.98,47.98,47.74,47.76,104140.94938839636,25.7616,25.7616,25.6327,25.6434,104140.9494
2008-07-24 10:05:00,47.75,47.77,47.58,47.6,104814.27449220064,25.6381,25.6488,25.5468,25.5575,104814.2745
2008-07-24 10:10:00,47.6,47.68,47.49,47.59,113006.39658848614,25.5575,25.6005,25.4985,25.5522,113006.3966
2008-07-24 10:15:00,47.59,47.77,47.55,47.72,43653.91089664459,25.5522,25.6488,25.5307,25.622,43653.9109
2008-07-24 10:20:00,47.75,47.91,47.69,47.86,77432.38693749298,25.6381,25.724,25.6058,25.6971,77432.3869
2008-07-24 10:25:00,47.86,48.28,47.78,47.8,68903.60228930535,25.6971,25.9226,25.6542,25.6649,68903.6023
2008-07-24 10:30:00,47.79,47.89,47.75,47.75,34900.68454718887,25.6595,25.7132,25.6381,25.6381,34900.6845
2008-07-24 10:35:00,47.74,47.98,47.74,47.83,66546.96442599034,25.6327,25.7616,25.6327,25.681,66546.9644
2008-07-24 10:40:00,47.81,47.88,47.74,47.74,58467.0631803389,25.6703,25.7079,25.6327,25.6327,58467.0632
2008-07-24 10:45:00,47.73,47.87,47.69,47.75,74402.4239703737,25.6273,25.7025,25.6058,25.6381,74402.424
2008-07-24 10:50:00,47.76,47.9,47.75,47.85,109078.66681629446,25.6434,25.7186,25.6381,25.6918,109078.6668
2008-07-24 10:55:00,47.85,47.92,47.78,47.84,146335.98922679832,25.6918,25.7293,25.6542,25.6864,146335.9892
2008-07-24 11:00:00,47.82,48.07,47.77,47.97,83716.75457299966,25.6756,25.8099,25.6488,25.7562,83716.7546
2008-07-24 11:05:00,47.98,48.03,47.76,47.83,53529.3457524408,25.7616,25.7884,25.6434,25.681,53529.3458
2008-07-24 11:10:00,47.81,48.0,47.77,47.87,81360.11670968466,25.6703,25.7723,25.6488,25.7025,81360.1167
2008-07-24 11:15:00,47.84,48.07,47.83,48.02,86971.15924138704,25.6864,25.8099,25.681,25.783,86971.1592
2008-07-24 11:20:00,48.03,48.08,47.91,47.95,62731.45550443272,25.7884,25.8152,25.724,25.7454,62731.4555
2008-07-24 11:25:00,47.94,47.94,47.74,47.77,88542.25115026372,25.7401,25.7401,25.6327,25.6488,88542.2512
2008-07-24 11:30:00,47.76,47.93,47.67,47.88,125014.02760632924,25.6434,25.7347,25.5951,25.7079,125014.0276
2008-07-24 11:35:00,47.88,48.03,47.83,48.0,47581.64066883627,25.7079,25.7884,25.681,25.7723,47581.6407
2008-07-24 11:40:00,47.99,48.0,47.86,47.91,55661.54191448771,25.7669,25.7723,25.6971,25.724,55661.5419
2008-07-24 11:45:00,47.92,48.05,47.85,47.99,75861.29502861631,25.7293,25.7991,25.6918,25.7669,75861.295
2008-07-24 11:50:00,47.99,48.04,47.93,47.94,88542.25115026372,25.7669,25.7938,25.7347,25.7401,88542.2512
2008-07-24 11:55:00,47.94,47.95,47.86,47.94,39838.40197508697,25.7401,25.7454,25.6971,25.7401,39838.402
2008-07-24 12:00:00,47.94,47.99,47.76,47.79,84165.63797553585,25.7401,25.7669,25.6434,25.6595,84165.638
2008-07-24 12:05:00,47.79,47.79,47.66,47.67,51172.7078891258,25.6595,25.6595,25.5897,25.5951,51172.7079
2008-07-24 12:10:00,47.69,47.75,47.65,47.66,42531.70239030412,25.6058,25.6381,25.5844,25.5897,42531.7024
2008-07-24 12:15:00,47.66,47.74,47.64,47.66,67332.51038042868,25.5897,25.6327,25.579,25.5897,67332.5104
2008-07-24 12:20:00,47.66,47.73,47.66,47.71,31197.396476265287,25.5897,25.6273,25.5897,25.6166,31197.3965
2008-07-24 12:25:00,47.69,47.7,47.5,47.52,101784.31152508136,25.6058,25.6112,25.5038,25.5146,101784.3115
2008-07-24 12:30:00,47.51,47.6,47.51,47.58,42419.48153967007,25.5092,25.5575,25.5092,25.5468,42419.4815
2008-07-24 12:35:00,47.58,47.58,47.4,47.5,68005.83548423297,25.5468,25.5468,25.4501,25.5038,68005.8355
2008-07-24 12:40:00,47.48,47.69,47.48,47.69,41409.49388396364,25.4931,25.6058,25.4931,25.6058,41409.4939
2008-07-24 12:45:00,47.68,47.69,47.58,47.67,26371.89989900124,25.6005,25.6058,25.5468,25.5951,26371.8999
2008-07-24 12:50:00,47.67,47.69,47.42,47.53,47357.19896756817,25.5951,25.6058,25.4609,25.5199,47357.199
2008-07-24 12:55:00,47.51,47.62,47.45,47.6,45673.886208057454,25.5092,25.5683,25.477,25.5575,45673.8862
2008-07-24 13:00:00,47.59,47.59,47.4,47.42,59252.60913477724,25.5522,25.5522,25.4501,25.4609,59252.6091
2008-07-24 13:05:00,47.42,47.42,47.3,47.34,62619.234653798674,25.4609,25.4609,25.3964,25.4179,62619.2347
2008-07-24 13:10:00,47.34,47.5,47.34,47.42,66659.1852766244,25.4179,25.5038,25.4179,25.4609,66659.1853
2008-07-24 13:15:00,47.42,47.51,47.34,47.35,52856.02064863651,25.4609,25.5092,25.4179,25.4233,52856.0206
2008-07-24 13:20:00,47.35,47.57,47.35,47.54,47244.97811693412,25.4233,25.5414,25.4233,25.5253,47244.9781
2008-07-24 13:25:00,47.55,47.62,47.42,47.5,51172.7078891258,25.5307,25.5683,25.4609,25.5038,51172.7079
2008-07-24 13:30:00,47.51,47.58,47.46,47.47,29962.967119290763,25.5092,25.5468,25.4824,25.4877,29962.9671
2008-07-24 13:35:00,47.47,47.58,47.42,47.57,43429.4691953765,25.4877,25.5468,25.4609,25.5414,43429.4692
2008-07-24 13:40:00,47.57,47.62,47.5,47.58,63068.11805633486,25.5414,25.5683,25.5038,25.5468,63068.1181
2008-07-24 13:45:00,47.58,47.61,47.52,47.57,65985.8601728201,25.5468,25.5629,25.5146,25.5414,65985.8602
2008-07-24 13:50:00,47.57,47.62,47.48,47.55,39501.73942318482,25.5414,25.5683,25.4931,25.5307,39501.7394
2008-07-24 13:55:00,47.55,47.59,47.52,47.58,46234.990461227695,25.5307,25.5522,25.5146,25.5468,46234.9905
2008-07-24 14:00:00,47.58,47.66,47.54,47.62,79901.24565144203,25.5468,25.5897,25.5253,25.5683,79901.2457
2008-07-24 14:05:00,47.62,47.63,47.51,47.57,43317.24834474245,25.5683,25.5736,25.5092,25.5414,43317.2483
2008-07-24 14:10:00,47.57,47.58,47.38,47.43,131859.49949500617,25.5414,25.5468,25.4394,25.4662,131859.4995
2008-07-24 14:15:00,47.42,47.45,47.31,47.41,72382.44865896083,25.4609,25.477,25.4018,25.4555,72382.4487
2008-07-24 14:20:00,47.4,47.43,47.32,47.38,55773.76276512176,25.4501,25.4662,25.4072,25.4394,55773.7628
2008-07-24 14:25:00,47.38,47.4,47.28,47.29,56671.529570194136,25.4394,25.4501,25.3857,25.3911,56671.5296
2008-07-24 14:30:00,47.29,47.34,47.28,47.29,39277.29772191673,25.3911,25.4179,25.3857,25.3911,39277.2977
2008-07-24 14:35:00,47.28,47.34,47.21,47.32,47581.64066883627,25.3857,25.4179,25.3481,25.4072,47581.6407
2008-07-24 14:40:00,47.34,47.38,47.22,47.25,46459.43216249579,25.4179,25.4394,25.3535,25.3696,46459.4322
2008-07-24 14:45:00,47.24,47.36,47.24,47.33,35349.56794972506,25.3642,25.4287,25.3642,25.4126,35349.5679
2008-07-24 14:50:00,47.34,47.34,47.01,47.05,50387.161934687465,25.4179,25.4179,25.2407,25.2622,50387.1619
2008-07-24 14:55:00,47.05,47.27,47.03,47.23,44663.89855235103,25.2622,25.3803,25.2515,25.3589,44663.8986
2008-07-24 15:00:00,47.23,47.33,47.17,47.33,71148.0193019863,25.3589,25.4126,25.3266,25.4126,71148.0193
2008-07-24 15:05:00,47.34,47.42,47.29,47.35,81696.7792615868,25.4179,25.4609,25.3911,25.4233,81696.7793
2008-07-24 15:10:00,47.36,47.42,47.2,47.22,114353.04679609471,25.4287,25.4609,25.3428,25.3535,114353.0468
2008-07-24 15:15:00,47.22,47.26,47.07,47.15,72494.66950959488,25.3535,25.375,25.273,25.3159,72494.6695
2008-07-24 15:20:00,47.15,47.24,47.12,47.18,83716.75457299966,25.3159,25.3642,25.2998,25.332,83716.7546
2008-07-24 15:25:00,47.19,47.3,47.17,47.27,108966.44596566042,25.3374,25.3964,25.3266,25.3803,108966.446
2008-07-24 15:30:00,47.27,47.27,46.99,46.99,104253.1702390304,25.3803,25.3803,25.23,25.23,104253.1702
2008-07-24 15:35:00,46.98,47.08,46.93,46.99,150263.71899899,25.2246,25.2783,25.1978,25.23,150263.719
2008-07-24 15:40:00,47.0,47.0,46.57,46.57,217596.22937941868,25.2354,25.2354,25.0045,25.0045,217596.2294
2008-07-24 15:45:00,46.57,46.85,46.54,46.76,254741.3309392885,25.0045,25.1548,24.9884,25.1065,254741.3309
2008-07-24 15:50:00,46.76,46.92,46.69,46.88,192907.64223992816,25.1065,25.1924,25.0689,25.1709,192907.6422
2008-07-24 15:55:00,46.87,47.05,46.87,46.99,339804.73571989674,25.1656,25.2622,25.1656,25.23,339804.7357
2008-07-25 09:30:00,46.96,46.96,46.52,46.64,109639.7710694647,25.2139,25.2139,24.9776,25.0421,109639.7711
2008-07-25 09:35:00,46.64,46.64,46.4,46.59,123218.49399618448,25.0421,25.0421,24.9132,25.0152,123218.494
2008-07-25 09:40:00,46.57,46.6,46.3,46.38,146672.65177870047,25.0045,25.0206,24.8595,24.9025,146672.6518
2008-07-25 09:45:00,46.36,46.47,46.23,46.46,76646.84098305464,24.8917,24.9508,24.8219,24.9454,76646.841
2008-07-25 09:50:00,46.44,46.65,46.31,46.4,62731.45550443272,24.9347,25.0474,24.8649,24.9132,62731.4555
2008-07-25 09:55:00,46.4,46.95,46.39,46.79,131859.49949500617,24.9132,25.2085,24.9078,25.1226,131859.4995
2008-07-25 10:00:00,46.78,47.04,46.78,47.0,121310.73953540568,25.1172,25.2568,25.1172,25.2354,121310.7395
2008-07-25 10:05:00,46.98,47.17,46.89,46.91,184378.85759174053,25.2246,25.3266,25.1763,25.187,184378.8576
2008-07-25 10:10:00,46.91,47.11,46.86,47.11,163393.5585231736,25.187,25.2944,25.1602,25.2944,163393.5585
2008-07-25 10:15:00,47.11,47.11,46.55,46.65,140612.7258444619,25.2944,25.2944,24.9938,25.0474,140612.7258
2008-07-25 10:20:00,46.67,46.85,46.57,46.58,69576.92739310964,25.0582,25.1548,25.0045,25.0099,69576.9274
2008-07-25 10:25:00,46.6,47.09,46.42,46.43,60711.48019301986,25.0206,25.2837,24.924,24.9293,60711.4802
2008-07-25 10:30:00,46.43,46.68,46.34,46.64,90786.66816294468,24.9293,25.0636,24.881,25.0421,90786.6682
2008-07-25 10:35:00,46.56,46.69,46.43,46.49,72045.78610705868,24.9991,25.0689,24.9293,24.9615,72045.7861
2008-07-25 10:40:00,46.5,46.59,46.4,46.44,68118.05633486701,24.9669,25.0152,24.9132,24.9347,68118.0563
2008-07-25 10:45:00,46.48,46.57,46.4,46.41,43990.57344854674,24.9562,25.0045,24.9132,24.9186,43990.5734
2008-07-25 10:50:00,46.43,46.57,46.32,46.56,98529.90685669395,24.9293,25.0045,24.8703,24.9991,98529.9069
2008-07-25 10:55:00,46.56,46.69,46.51,46.66,65312.53506901582,24.9991,25.0689,24.9723,25.0528,65312.5351
2008-07-25 11:00:00,46.66,46.69,46.39,46.4,63404.78060823701,25.0528,25.0689,24.9078,24.9132,63404.7806
2008-07-25 11:05:00,46.42,46.42,46.28,46.34,51284.928739759845,24.924,24.924,24.8488,24.881,51284.9287
2008-07-25 11:10:00,46.34,46.48,46.32,46.46,61721.46784872629,24.881,24.9562,24.8703,24.9454,61721.4678
2008-07-25 11:15:00,46.46,46.46,46.32,46.36,241162.6080125688,24.9454,24.9454,24.8703,24.8917,241162.608
2008-07-25 11:20:00,46.36,46.44,46.3,46.39,69913.58994501177,24.8917,24.9347,24.8595,24.9078,69913.5899
2008-07-25 11:25:00,46.36,46.37,46.13,46.16,73167.99461339916,24.8917,24.8971,24.7682,24.7844,73167.9946
2008-07-25 11:30:00,46.16,46.25,46.08,46.1,83155.65031982942,24.7844,24.8327,24.7414,24.7521,83155.6503
2008-07-25 11:35:00,46.11,46.2,46.07,46.11,48142.7449220065,24.7575,24.8058,24.736,24.7575,48142.7449
2008-07-25 11:40:00,46.11,46.27,46.1,46.14,51958.25384356413,24.7575,24.8434,24.7521,24.7736,51958.2538
2008-07-25 11:45:00,46.14,46.33,46.12,46.31,107732.01660868588,24.7736,24.8756,24.7629,24.8649,107732.0166
2008-07-25 11:50:00,46.31,46.42,46.28,46.37,73055.77376276512,24.8649,24.924,24.8488,24.8971,73055.7738
2008-07-25 11:55:00,46.38,46.38,46.23,46.27,26147.458197733136,24.9025,24.9025,24.8219,24.8434,26147.4582
2008-07-25 12:00:00,46.27,46.27,46.14,46.16,57008.19212209628,24.8434,24.8434,24.7736,24.7844,57008.1921
2008-07-25 12:05:00,46.16,46.2,46.11,46.13,73167.99461339916,24.7844,24.8058,24.7575,24.7682,73167.9946
2008-07-25 12:10:00,46.16,46.17,46.05,46.07,101335.42812254516,24.7844,24.7897,24.7253,24.736,101335.4281
2008-07-25 12:15:00,46.09,46.11,46.0,46.0,68566.93973740321,24.7468,24.7575,24.6984,24.6984,68566.9397
2008-07-25 12:20:00,46.0,46.01,45.86,45.89,86634.4966894849,24.6984,24.7038,24.6233,24.6394,86634.4967
2008-07-25 12:25:00,45.87,46.0,45.86,45.95,38267.3100662103,24.6286,24.6984,24.6233,24.6716,38267.3101
2008-07-25 12:30:00,45.95,45.98,45.8,45.92,51846.032992930086,24.6716,24.6877,24.5911,24.6555,51846.033
2008-07-25 12:35:00,45.92,46.0,45.83,45.94,42419.48153967007,24.6555,24.6984,24.6072,24.6662,42419.4815
2008-07-25 12:40:00,45.94,46.16,45.93,46.14,45225.00280552126,24.6662,24.7844,24.6609,24.7736,45225.0028
2008-07-25 12:45:00,46.15,46.15,45.99,45.99,61497.02614745819,24.779,24.779,24.6931,24.6931,61497.0261
2008-07-25 12:50:00,45.99,46.04,45.91,45.93,74739.08652227583,24.6931,24.7199,24.6501,24.6609,74739.0865
2008-07-25 12:55:00,45.94,45.97,45.8,45.95,110313.096173269,24.6662,24.6823,24.5911,24.6716,110313.0962
2008-07-25 13:00:00,45.95,46.13,45.95,46.11,57008.19212209628,24.6716,24.7682,24.6716,24.7575,57008.1921
2008-07-25 13:05:00,46.12,46.16,46.05,46.12,41746.156435865785,24.7629,24.7844,24.7253,24.7629,41746.1564
2008-07-25 13:10:00,46.11,46.19,45.86,45.98,79227.92054763775,24.7575,24.8005,24.6233,24.6877,79227.9205
2008-07-25 13:15:00,45.98,46.15,45.9,46.08,62955.897205700814,24.6877,24.779,24.6448,24.7414,62955.8972
2008-07-25 13:20:00,46.06,46.16,46.06,46.06,35237.34709909101,24.7307,24.7844,24.7307,24.7307,35237.3471
2008-07-25 13:25:00,46.06,46.13,45.97,46.01,31421.838177533384,24.7307,24.7682,24.6823,24.7038,31421.8382
2008-07-25 13:30:00,46.02,46.12,46.02,46.1,47581.64066883627,24.7092,24.7629,24.7092,24.7521,47581.6407
2008-07-25 13:35:00,46.09,46.22,46.09,46.18,89327.79710470205,24.7468,24.8166,24.7468,24.7951,89327.7971
2008-07-25 13:40:00,46.19,46.19,45.96,46.04,74626.86567164179,24.8005,24.8005,24.677,24.7199,74626.8657
2008-07-25 13:45:00,46.04,46.2,46.02,46.19,46347.21131186174,24.7199,24.8058,24.7092,24.8005,46347.2113
2008-07-25 13:50:00,46.19,46.27,46.13,46.24,37706.20581304006,24.8005,24.8434,24.7682,24.8273,37706.2058
2008-07-25 13:55:00,46.26,46.29,46.16,46.16,61272.5844461901,24.838,24.8542,24.7844,24.7844,61272.5844
2008-07-25 14:00:00,46.15,46.36,46.12,46.29,79901.24565144203,24.779,24.8917,24.7629,24.8542,79901.2457
2008-07-25 14:05:00,46.27,46.43,46.23,46.38,48816.07002581079,24.8434,24.9293,24.8219,24.9025,48816.07
2008-07-25 14:10:00,46.36,46.36,46.19,46.2,29177.42116485243,24.8917,24.8917,24.8005,24.8058,29177.4212
2008-07-25 14:15:00,46.2,46.35,46.2,46.35,76422.39928178655,24.8058,24.8864,24.8058,24.8864,76422.3993
2008-07-25 14:20:00,46.34,46.35,46.19,46.3,58915.9465828751,24.881,24.8864,24.8005,24.8595,58915.9466
2008-07-25 14:25:00,46.29,46.32,46.24,46.28,33890.69689148243,24.8542,24.8703,24.8273,24.8488,33890.6969
2008-07-25 14:30:00,46.28,46.35,46.25,46.32,53080.46234990461,24.8488,24.8864,24.8327,24.8703,53080.4623
2008-07-25 14:35:00,46.33,46.44,46.31,46.41,77881.27034002918,24.8756,24.9347,24.8649,24.9186,77881.2703
2008-07-25 14:40:00,46.42,46.44,46.34,46.38,51621.59129166199,24.924,24.9347,24.881,24.9025,51621.5913
2008-07-25 14:45:00,46.36,46.42,46.33,46.34,21546.403321737176,24.8917,24.924,24.8756,24.881,21546.4033
2008-07-25 14:50:00,46.34,46.44,46.31,46.39,46459.43216249579,24.881,24.9347,24.8649,24.9078,46459.4322
2008-07-25 14:55:00,46.39,46.44,46.38,46.41,15149.814835596451,24.9078,24.9347,24.9025,24.9186,15149.8148
2008-07-25 15:00:00,46.41,46.44,46.2,46.28,74851.30737290988,24.9186,24.9347,24.8058,24.8488,74851.3074
2008-07-25 15:05:00,46.28,46.3,46.24,46.28,35910.67220289529,24.8488,24.8595,24.8273,24.8488,35910.6722
2008-07-25 15:10:00,46.3,46.3,46.17,46.18,55437.100213219615,24.8595,24.8595,24.7897,24.7951,55437.1002
2008-07-25 15:15:00,46.18,46.27,46.16,46.21,64863.65166647963,24.7951,24.8434,24.7844,24.8112,64863.6517
2008-07-25 15:20:00,46.2,46.23,46.15,46.19,52743.79979800247,24.8058,24.8219,24.779,24.8005,52743.7998
2008-07-25 15:25:00,46.19,46.22,46.13,46.19,76983.50353495679,24.8005,24.8166,24.7682,24.8005,76983.5035
2008-07-25 15:30:00,46.19,46.19,46.09,46.11,55773.76276512176,24.8005,24.8005,24.7468,24.7575,55773.7628
2008-07-25 15:35:00,46.12,46.13,45.98,45.98,54763.77510941533,24.7629,24.7682,24.6877,24.6877,54763.7751
2008-07-25 15:40:00,45.98,46.08,45.96,46.03,78330.15374256537,24.6877,24.7414,24.677,24.7146,78330.1537
2008-07-25 15:45:00,46.03,46.24,46.03,46.21,72943.55291213107,24.7146,24.8273,24.7146,24.8112,72943.5529
2008-07-25 15:50:00,46.22,46.36,46.22,46.31,144316.01391538547,24.8166,24.8917,24.8166,24.8649,144316.0139
2008-07-25 15:55:00,46.31,46.44,46.27,46.37,163842.44192570978,24.8649,24.9347,24.8434,24.8971,163842.4419
2008-07-28 09:30:00,46.27,46.27,45.41,45.62,209965.21153630345,24.8434,24.8434,24.3817,24.4944,209965.2115
2008-07-28 09:35:00,45.62,46.05,45.6,45.99,135675.0084165638,24.4944,24.7253,24.4837,24.6931,135675.0084
2008-07-28 09:40:00,45.99,46.27,45.95,46.25,120974.07698350352,24.6931,24.8434,24.6716,24.8327,120974.077
2008-07-28 09:45:00,46.26,46.37,46.02,46.13,108742.00426439232,24.838,24.8971,24.7092,24.7682,108742.0043
2008-07-28 09:50:00,46.11,46.35,46.03,46.24,93367.74772752776,24.7575,24.8864,24.7146,24.8273,93367.7477
2008-07-28 09:55:00,46.23,46.56,46.23,46.52,159016.94534844573,24.8219,24.9991,24.8219,24.9776,159016.9453
2008-07-28 10:00:00,46.52,46.87,46.45,46.83,270003.366625519,24.9776,25.1656,24.9401,25.1441,270003.3666
2008-07-28 10:05:00,46.82,46.95,46.74,46.95,94826.6187857704,25.1387,25.2085,25.0958,25.2085,94826.6188
2008-07-28 10:10:00,46.93,46.97,46.72,46.81,66098.08102345416,25.1978,25.2193,25.085,25.1334,66098.081
2008-07-28 10:15:00,46.8,46.89,46.56,46.72,82033.44181348894,25.128,25.1763,24.9991,25.085,82033.4418
2008-07-28 10:20:00,46.72,46.72,46.39,46.4,40399.50622825721,25.085,25.085,24.9078,24.9132,40399.5062
2008-07-28 10:25:00,46.39,46.46,46.25,46.35,51060.48703849175,24.9078,24.9454,24.8327,24.8864,51060.487
2008-07-28 10:30:00,46.36,46.43,46.16,46.16,80799.01245651442,24.8917,24.9293,24.7844,24.7844,80799.0125
2008-07-28 10:35:00,46.16,46.31,46.16,46.23,46234.990461227695,24.7844,24.8649,24.7844,24.8219,46234.9905
2008-07-28 10:40:00,46.2,46.27,46.11,46.18,47357.19896756817,24.8058,24.8434,24.7575,24.7951,47357.199
2008-07-28 10:45:00,46.19,46.27,46.08,46.27,37369.54326113792,24.8005,24.8434,24.7414,24.8434,37369.5433
2008-07-28 10:50:00,46.26,46.27,46.22,46.25,40960.61048142744,24.838,24.8434,24.8166,24.8327,40960.6105
2008-07-28 10:55:00,46.24,46.24,46.03,46.14,71484.68185388845,24.8273,24.8273,24.7146,24.7736,71484.6819
2008-07-28 11:00:00,46.13,46.13,45.91,45.94,70699.13589945012,24.7682,24.7682,24.6501,24.6662,70699.1359
2008-07-28 11:05:00,45.94,46.04,45.92,45.98,39726.18112445292,24.6662,24.7199,24.6555,24.6877,39726.1811
2008-07-28 11:10:00,46.0,46.07,45.93,45.95,25361.9122432948,24.6984,24.736,24.6609,24.6716,25361.9122
2008-07-28 11:15:00,45.95,45.95,45.74,45.94,66883.62697789249,24.6716,24.6716,24.5588,24.6662,66883.627
2008-07-28 11:20:00,45.95,45.95,45.69,45.74,59252.60913477724,24.6716,24.6716,24.532,24.5588,59252.6091
2008-07-28 11:25:00,45.75,45.86,45.7,45.81,36247.33475479744,24.5642,24.6233,24.5374,24.5964,36247.3348
2008-07-28 11:30:00,45.81,45.85,45.64,45.64,75300.19077544607,24.5964,24.6179,24.5052,24.5052,75300.1908
2008-07-28 11:35:00,45.62,45.76,45.62,45.73,37706.20581304006,24.4944,24.5696,24.4944,24.5535,37706.2058
2008-07-28 11:40:00,45.71,45.78,45.68,45.73,28616.31691168219,24.5427,24.5803,24.5266,24.5535,28616.3169
2008-07-28 11:45:00,45.74,45.93,45.74,45.92,46908.31556503198,24.5588,24.6609,24.5588,24.6555,46908.3156
2008-07-28 11:50:00,45.91,46.05,45.87,46.03,32768.48838514196,24.6501,24.7253,24.6286,24.7146,32768.4884
2008-07-28 11:55:00,46.03,46.08,46.0,46.06,36920.65985860173,24.7146,24.7414,24.6984,24.7307,36920.6599
2008-07-28 12:00:00,46.06,46.09,46.03,46.08,101447.6489731792,24.7307,24.7468,24.7146,24.7414,101447.649
2008-07-28 12:05:00,46.07,46.1,45.94,45.95,87307.82179328919,24.736,24.7521,24.6662,24.6716,87307.8218
2008-07-28 12:10:00,45.96,46.0,45.88,45.89,42756.14409157221,24.677,24.6984,24.634,24.6394,42756.1441
2008-07-28 12:15:00,45.88,46.06,45.86,46.05,45449.44450678936,24.634,24.7307,24.6233,24.7253,45449.4445
2008-07-28 12:20:00,46.05,46.1,45.91,46.0,43990.57344854674,24.7253,24.7521,24.6501,24.6984,43990.5734
2008-07-28 12:25:00,45.97,46.01,45.91,45.94,22331.94927617552,24.6823,24.7038,24.6501,24.6662,22331.9493
2008-07-28 12:30:00,45.92,46.08,45.92,46.03,30299.629671192903,24.6555,24.7414,24.6555,24.7146,30299.6297
2008-07-28 12:35:00,46.03,46.03,45.93,45.96,20199.753114128605,24.7146,24.7146,24.6609,24.677,20199.7531
2008-07-28 12:40:00,45.95,45.96,45.64,45.64,80686.79160588037,24.6716,24.677,24.5052,24.5052,80686.7916
2008-07-28 12:45:00,45.66,45.78,45.66,45.76,26596.34160026933,24.5159,24.5803,24.5159,24.5696,26596.3416
2008-07-28 12:50:00,45.76,45.87,45.75,45.78,33441.813488946245,24.5696,24.6286,24.5642,24.5803,33441.8135
2008-07-28 12:55:00,45.78,45.8,45.61,45.67,67108.06867916058,24.5803,24.5911,24.489,24.5213,67108.0687
2008-07-28 13:00:00,45.67,45.67,45.55,45.62,44439.45685108293,24.5213,24.5213,24.4568,24.4944,44439.4569
2008-07-28 13:05:00,45.62,45.73,45.58,45.71,60711.48019301986,24.4944,24.5535,24.4729,24.5427,60711.4802
2008-07-28 13:10:00,45.72,45.77,45.62,45.7,38716.19346874649,24.5481,24.575,24.4944,24.5374,38716.1935
2008-07-28 13:15:00,45.68,45.74,45.6,45.65,39726.18112445292,24.5266,24.5588,24.4837,24.5105,39726.1811
2008-07-28 13:20:00,45.67,45.73,45.6,45.68,22893.05352934575,24.5213,24.5535,24.4837,24.5266,22893.0535
2008-07-28 13:25:00,45.69,45.69,45.54,45.59,59925.934238581525,24.532,24.532,24.4515,24.4783,59925.9342
2008-07-28 13:30:00,45.59,45.62,45.54,45.55,35012.90539782291,24.4783,24.4944,24.4515,24.4568,35012.9054
2008-07-28 13:35:00,45.55,45.57,45.54,45.54,73280.21546403322,24.4568,24.4676,24.4515,24.4515,73280.2155
2008-07-28 13:40:00,45.55,45.7,45.55,45.67,31982.942430703624,24.4568,24.5374,24.4568,24.5213,31982.9424
2008-07-28 13:45:00,45.67,45.67,45.58,45.64,22893.05352934575,24.5213,24.5213,24.4729,24.5052,22893.0535
2008-07-28 13:50:00,45.64,45.7,45.61,45.63,31870.72158006957,24.5052,24.5374,24.489,24.4998,31870.7216
2008-07-28 13:55:00,45.63,45.7,45.53,45.54,69689.14824374368,24.4998,24.5374,24.4461,24.4515,69689.1482
2008-07-28 14:00:00,45.54,45.64,45.49,45.62,57457.07552463248,24.4515,24.5052,24.4246,24.4944,57457.0755
2008-07-28 14:05:00,45.62,45.62,45.51,45.54,60711.48019301986,24.4944,24.4944,24.4354,24.4515,60711.4802
2008-07-28 14:10:00,45.54,45.6,45.47,45.47,84614.52137807204,24.4515,24.4837,24.4139,24.4139,84614.5214
2008-07-28 14:15:00,45.46,45.5,45.33,45.47,83604.53372236561,24.4085,24.43,24.3387,24.4139,83604.5337
2008-07-28 14:20:00,45.48,45.53,45.39,45.42,117383.009763214,24.4192,24.4461,24.3709,24.387,117383.0098
2008-07-28 14:25:00,45.41,45.46,45.33,45.38,92245.5392211873,24.3817,24.4085,24.3387,24.3656,92245.5392
2008-07-28 14:30:00,45.39,45.62,45.37,45.52,95275.50218830658,24.3709,24.4944,24.3602,24.4407,95275.5022
2008-07-28 14:35:00,45.52,45.75,45.52,45.64,59701.49253731343,24.4407,24.5642,24.4407,24.5052,59701.4925
2008-07-28 14:40:00,45.66,45.71,45.32,45.39,56447.08786892604,24.5159,24.5427,24.3333,24.3709,56447.0879
2008-07-28 14:45:00,45.38,45.39,45.3,45.36,52968.24149927056,24.3656,24.3709,24.3226,24.3548,52968.2415
2008-07-28 14:50:00,45.36,45.39,45.29,45.37,58803.72573224104,24.3548,24.3709,24.3172,24.3602,58803.7257
2008-07-28 14:55:00,45.37,45.37,45.17,45.21,79676.80395017394,24.3602,24.3602,24.2528,24.2743,79676.804
2008-07-28 15:00:00,45.23,45.36,45.22,45.24,59028.167433509145,24.285,24.3548,24.2796,24.2904,59028.1674
2008-07-28 15:05:00,45.26,45.26,45.16,45.24,78779.03714510155,24.3011,24.3011,24.2474,24.2904,78779.0371
2008-07-28 15:10:00,45.23,45.34,45.2,45.31,57793.73807653462,24.285,24.3441,24.2689,24.328,57793.7381
2008-07-28 15:15:00,45.31,45.35,45.21,45.21,61160.36359555605,24.328,24.3494,24.2743,24.2743,61160.3636
2008-07-28 15:20:00,45.22,45.39,45.21,45.26,60935.92189428795,24.2796,24.3709,24.2743,24.3011,60935.9219
2008-07-28 15:25:00,45.27,45.34,45.23,45.31,63180.33890696892,24.3065,24.3441,24.285,24.328,63180.3389
2008-07-28 15:30:00,45.29,45.33,45.19,45.23,71933.56525642464,24.3172,24.3387,24.2635,24.285,71933.5653
2008-07-28 15:35:00,45.23,45.23,45.05,45.05,99652.11536303443,24.285,24.285,24.1884,24.1884,99652.1154
2008-07-28 15:40:00,45.05,45.05,44.95,44.98,184603.29929300863,24.1884,24.1884,24.1347,24.1508,184603.2993
2008-07-28 15:45:00,44.97,45.03,44.86,44.87,124228.48165189092,24.1454,24.1776,24.0864,24.0917,124228.4817
2008-07-28 15:50:00,44.86,44.98,44.82,44.98,233868.2527213556,24.0864,24.1508,24.0649,24.1508,233868.2527
2008-07-28 15:55:00,44.99,44.99,44.8,44.87,249242.50925822012,24.1562,24.1562,24.0541,24.0917,249242.5093
2008-07-29 09:30:00,45.06,46.27,45.0,45.36,164964.65043205026,24.1937,24.8434,24.1615,24.3548,164964.6504
2008-07-29 09:35:00,45.36,45.45,45.0,45.17,73167.99461339916,24.3548,24.4031,24.1615,24.2528,73167.9946
2008-07-29 09:40:00,45.17,45.23,44.9,45.15,149702.61474581977,24.2528,24.285,24.1078,24.2421,149702.6147
2008-07-29 09:45:00,45.15,45.25,45.0,45.05,87307.82179328919,24.2421,24.2958,24.1615,24.1884,87307.8218
2008-07-29 09:50:00,45.06,45.5,45.05,45.46,216586.24172371224,24.1937,24.43,24.1884,24.4085,216586.2417
2008-07-29 09:55:00,45.46,45.75,45.46,45.66,142071.5969027045,24.4085,24.5642,24.4085,24.5159,142071.5969
2008-07-29 10:00:00,45.68,45.78,45.54,45.6,232297.1608124789,24.5266,24.5803,24.4515,24.4837,232297.1608
2008-07-29 10:05:00,45.58,45.82,45.47,45.76,214005.1621591292,24.4729,24.6018,24.4139,24.5696,214005.1622
2008-07-29 10:10:00,45.76,45.97,45.7,45.84,101447.6489731792,24.5696,24.6823,24.5374,24.6125,101447.649
2008-07-29 10:15:00,45.83,46.12,45.83,46.08,226798.3391314106,24.6072,24.7629,24.6072,24.7414,226798.3391
2008-07-29 10:20:00,46.11,46.14,45.97,46.02,57232.63382336438,24.7575,24.7736,24.6823,24.7092,57232.6338
2008-07-29 10:25:00,46.02,46.07,45.86,45.97,75524.63247671416,24.7092,24.736,24.6233,24.6823,75524.6325
2008-07-29 10:30:00,45.94,46.11,45.9,46.08,78442.3745931994,24.6662,24.7575,24.6448,24.7414,78442.3746
2008-07-29 10:35:00,46.07,46.21,46.03,46.17,78554.59544383346,24.736,24.8112,24.7146,24.7897,78554.5954
2008-07-29 10:40:00,46.18,46.3,46.15,46.16,77320.16608685894,24.7951,24.8595,24.779,24.7844,77320.1661
2008-07-29 10:45:00,46.17,46.31,46.11,46.24,80462.34990461227,24.7897,24.8649,24.7575,24.8273,80462.3499
2008-07-29 10:50:00,46.25,46.4,46.21,46.28,134665.02076085735,24.8327,24.9132,24.8112,24.8488,134665.0208
2008-07-29 10:55:00,46.27,46.29,46.18,46.21,48367.1866232746,24.8434,24.8542,24.7951,24.8112,48367.1866
2008-07-29 11:00:00,46.22,46.29,46.11,46.13,43205.027494108406,24.8166,24.8542,24.7575,24.7682,43205.0275
2008-07-29 11:05:00,46.13,46.17,46.0,46.0,53978.229154976994,24.7682,24.7897,24.6984,24.6984,53978.2292
2008-07-29 11:10:00,46.01,46.07,45.9,45.93,31758.500729435527,24.7038,24.736,24.6448,24.6609,31758.5007
2008-07-29 11:15:00,45.92,46.05,45.92,46.03,37481.76411177197,24.6555,24.7253,24.6555,24.7146,37481.7641
2008-07-29 11:20:00,46.03,46.06,45.96,45.99,37145.10155986982,24.7146,24.7307,24.677,24.6931,37145.1016
2008-07-29 11:25:00,45.97,46.11,45.95,46.07,47693.86151947032,24.6823,24.7575,24.6716,24.736,47693.8615
2008-07-29 11:30:00,46.06,46.1,46.02,46.06,36135.113904163394,24.7307,24.7521,24.7092,24.7307,36135.1139
2008-07-29 11:35:00,46.07,46.11,45.95,45.97,41746.156435865785,24.736,24.7575,24.6716,24.6823,41746.1564
2008-07-29 11:40:00,45.99,46.19,45.98,46.14,75973.51587925036,24.6931,24.8005,24.6877,24.7736,75973.5159
2008-07-29 11:45:00,46.13,46.4,46.13,46.38,121759.62293794188,24.7682,24.9132,24.7682,24.9025,121759.6229
2008-07-29 11:50:00,46.37,46.43,46.3,46.36,60599.25934238581,24.8971,24.9293,24.8595,24.8917,60599.2593
2008-07-29 11:55:00,46.36,46.44,46.35,46.39,24800.80799012457,24.8917,24.9347,24.8864,24.9078,24800.808
2008-07-29 12:00:00,46.39,46.56,46.36,46.55,56110.4253170239,24.9078,24.9991,24.8917,24.9938,56110.4253
2008-07-29 12:05:00,46.56,46.58,46.37,46.48,114128.6050948266,24.9991,25.0099,24.8971,24.9562,114128.6051
2008-07-29 12:10:00,46.48,46.58,46.43,46.44,89215.576254068,24.9562,25.0099,24.9293,24.9347,89215.5763
2008-07-29 12:15:00,46.46,46.52,46.33,46.34,106834.24980361352,24.9454,24.9776,24.8756,24.881,106834.2498
2008-07-29 12:20:00,46.34,46.43,46.31,46.31,71260.24015262035,24.881,24.9293,24.8649,24.8649,71260.2402
2008-07-29 12:25:00,46.31,46.42,46.3,46.41,57793.73807653462,24.8649,24.924,24.8595,24.9186,57793.7381
2008-07-29 12:30:00,46.42,46.44,46.37,46.43,60150.37593984962,24.924,24.9347,24.8971,24.9293,60150.3759
2008-07-29 12:35:00,46.43,46.45,46.36,46.37,136572.77522163617,24.9293,24.9401,24.8917,24.8971,136572.7752
2008-07-29 12:40:00,46.37,46.43,46.32,46.4,104926.49534283468,24.8971,24.9293,24.8703,24.9132,104926.4953
2008-07-29 12:45:00,46.41,46.44,46.35,46.44,96734.3732465492,24.9186,24.9347,24.8864,24.9347,96734.3732
2008-07-29 12:50:00,46.44,46.49,46.34,46.45,77769.04948939513,24.9347,24.9615,24.881,24.9401,77769.0495
2008-07-29 12:55:00,46.44,46.5,46.37,46.5,70586.91504881607,24.9347,24.9669,24.8971,24.9669,70586.915
2008-07-29 13:00:00,46.49,46.59,46.48,46.54,172820.10997643362,24.9615,25.0152,24.9562,24.9884,172820.11
2008-07-29 13:05:00,46.55,46.56,46.28,46.31,49938.27853215127,24.9938,24.9991,24.8488,24.8649,49938.2785
2008-07-29 13:10:00,46.31,46.31,46.22,46.22,127146.22376837616,24.8649,24.8649,24.8166,24.8166,127146.2238
2008-07-29 13:15:00,46.22,46.26,46.18,46.26,85736.72988441252,24.8166,24.838,24.7951,24.838,85736.7299
2008-07-29 13:20:00,46.26,46.27,46.17,46.2,81023.45415778251,24.838,24.8434,24.7897,24.8058,81023.4542
2008-07-29 13:25:00,46.2,46.3,46.2,46.3,69464.70654247559,24.8058,24.8595,24.8058,24.8595,69464.7065
2008-07-29 13:30:00,46.31,46.41,46.27,46.37,81472.3375603187,24.8649,24.9186,24.8434,24.8971,81472.3376
2008-07-29 13:35:00,46.37,46.4,46.29,46.34,103804.2868364942,24.8971,24.9132,24.8542,24.881,103804.2868
2008-07-29 13:40:00,46.34,46.44,46.33,46.42,72606.89036022892,24.881,24.9347,24.8756,24.924,72606.8904
2008-07-29 13:45:00,46.43,46.45,46.35,46.43,63404.78060823701,24.9293,24.9401,24.8864,24.9293,63404.7806
2008-07-29 13:50:00,46.43,46.46,46.36,46.37,118056.33486701827,24.9293,24.9454,24.8917,24.8971,118056.3349
2008-07-29 13:55:00,46.38,46.41,46.32,46.34,48142.7449220065,24.9025,24.9186,24.8703,24.881,48142.7449
2008-07-29 14:00:00,46.33,46.38,46.22,46.31,51621.59129166199,24.8756,24.9025,24.8166,24.8649,51621.5913
2008-07-29 14:05:00,46.3,46.34,46.22,46.27,62170.35125126248,24.8595,24.881,24.8166,24.8434,62170.3513
2008-07-29 14:10:00,46.27,46.3,46.19,46.22,117383.009763214,24.8434,24.8595,24.8005,24.8166,117383.0098
2008-07-29 14:15:00,46.24,46.43,46.22,46.39,92694.42262372348,24.8273,24.9293,24.8166,24.9078,92694.4226
2008-07-29 14:20:00,46.38,46.4,46.33,46.38,72158.00695769273,24.9025,24.9132,24.8756,24.9025,72158.007
2008-07-29 14:25:00,46.4,46.43,46.34,46.37,74739.08652227583,24.9132,24.9293,24.881,24.8971,74739.0865
2008-07-29 14:30:00,46.38,46.43,46.36,46.39,38042.8683649422,24.9025,24.9293,24.8917,24.9078,38042.8684
2008-07-29 14:35:00,46.39,46.41,46.34,46.37,32431.82583323981,24.9078,24.9186,24.881,24.8971,32431.8258
2008-07-29 14:40:00,46.37,46.44,46.3,46.34,107507.5749074178,24.8971,24.9347,24.8595,24.881,107507.5749
2008-07-29 14:45:00,46.34,46.52,46.3,46.51,143530.4679609471,24.881,24.9776,24.8595,24.9723,143530.468
2008-07-29 14:50:00,46.51,46.73,46.46,46.7,133991.69565705306,24.9723,25.0904,24.9454,25.0743,133991.6957
2008-07-29 14:55:00,46.7,46.76,46.67,46.75,90001.12220850633,25.0743,25.1065,25.0582,25.1011,90001.1222
2008-07-29 15:00:00,46.75,46.75,46.59,46.62,99315.4528111323,25.1011,25.1011,25.0152,25.0313,99315.4528
2008-07-29 15:05:00,46.63,46.64,46.56,46.57,48367.1866232746,25.0367,25.0421,24.9991,25.0045,48367.1866
2008-07-29 15:10:00,46.58,46.62,46.49,46.61,82482.32521602513,25.0099,25.0313,24.9615,25.026,82482.3252
2008-07-29 15:15:00,46.6,46.76,46.56,46.69,133542.81225451687,25.0206,25.1065,24.9991,25.0689,133542.8123
2008-07-29 15:20:00,46.68,47.03,46.68,46.91,177645.60655369767,25.0636,25.2515,25.0636,25.187,177645.6066
2008-07-29 15:25:00,46.9,46.99,46.82,46.82,130400.62843676354,25.1817,25.23,25.1387,25.1387,130400.6284
2008-07-29 15:30:00,46.83,46.89,46.74,46.85,120525.19358096732,25.1441,25.1763,25.0958,25.1548,120525.1936
2008-07-29 15:35:00,46.85,46.98,46.85,46.97,81696.7792615868,25.1548,25.2246,25.1548,25.2193,81696.7793
2008-07-29 15:40:00,46.96,47.08,46.93,46.99,198630.9056222646,25.2139,25.2783,25.1978,25.23,198630.9056
2008-07-29 15:45:00,46.99,47.06,46.89,46.89,161598.02491302884,25.23,25.2676,25.1763,25.1763,161598.0249
2008-07-29 15:50:00,46.89,47.04,46.88,46.99,266300.0785545954,25.1763,25.2568,25.1709,25.23,266300.0786
2008-07-29 15:55:00,46.99,47.04,46.85,47.01,427449.22006508807,25.23,25.2568,25.1548,25.2407,427449.2201
2008-07-30 09:30:00,45.06,46.34,44.95,45.81,847940.7473908652,24.1937,24.881,24.1347,24.5964,847940.7474
2008-07-30 09:35:00,45.78,45.96,45.38,45.41,386713.0512849287,24.5803,24.677,24.3656,24.3817,386713.0513
2008-07-30 09:40:00,45.43,45.45,44.78,45.29,751543.0366962181,24.3924,24.4031,24.0434,24.3172,751543.0367
2008-07-30 09:45:00,45.3,45.37,45.05,45.12,502749.4108405341,24.3226,24.3602,24.1884,24.226,502749.4108
2008-07-30 09:50:00,45.12,45.26,45.04,45.09,330827.0676691729,24.226,24.3011,24.183,24.2098,330827.0677
2008-07-30 09:55:00,45.14,45.14,44.72,44.96,348670.1829199865,24.2367,24.2367,24.0112,24.14,348670.1829
2008-07-30 10:00:00,44.96,45.19,44.94,45.09,239254.8535517899,24.14,24.2635,24.1293,24.2098,239254.8536
2008-07-30 10:05:00,45.08,45.17,44.98,45.08,161261.3623611267,24.2045,24.2528,24.1508,24.2045,161261.3624
2008-07-30 10:10:00,45.08,45.2,44.87,45.18,236898.2156884749,24.2045,24.2689,24.0917,24.2582,236898.2157
2008-07-30 10:15:00,45.19,45.45,45.06,45.27,290876.4448434519,24.2635,24.4031,24.1937,24.3065,290876.4448
2008-07-30 10:20:00,45.27,45.63,45.27,45.44,269105.59982044663,24.3065,24.4998,24.3065,24.3978,269105.5998
2008-07-30 10:25:00,45.45,45.54,45.27,45.29,178318.93165750196,24.4031,24.4515,24.3065,24.3172,178318.9317
2008-07-30 10:30:00,45.29,45.46,45.27,45.27,128156.2114240826,24.3172,24.4085,24.3065,24.3065,128156.2114
2008-07-30 10:35:00,45.27,45.38,45.07,45.21,247895.8590506116,24.3065,24.3656,24.1991,24.2743,247895.8591
2008-07-30 10:40:00,45.21,45.25,45.0,45.08,218942.87958702724,24.2743,24.2958,24.1615,24.2045,218942.8796
2008-07-30 10:45:00,45.09,45.44,45.06,45.22,182246.66142969363,24.2098,24.3978,24.1937,24.2796,182246.6614
2008-07-30 10:50:00,45.21,45.21,44.77,44.82,279654.3597800471,24.2743,24.2743,24.038,24.0649,279654.3598
2008-07-30 10:55:00,44.82,44.82,44.56,44.65,537986.7579396252,24.0649,24.0649,23.9253,23.9736,537986.7579
2008-07-30 11:00:00,44.66,44.86,44.62,44.84,312198.4064639209,23.979,24.0864,23.9575,24.0756,312198.4065
2008-07-30 11:05:00,44.84,44.86,44.69,44.77,145774.8849736281,24.0756,24.0864,23.9951,24.038,145774.885
2008-07-30 11:10:00,44.8,44.8,44.66,44.68,400740.6576141847,24.0541,24.0541,23.979,23.9897,400740.6576
2008-07-30 11:15:00,44.68,44.77,44.67,44.71,158680.2827965436,23.9897,24.038,23.9843,24.0058,158680.2828
2008-07-30 11:20:00,44.71,44.73,44.56,44.64,148355.96453821118,24.0058,24.0166,23.9253,23.9682,148355.9645
2008-07-30 11:25:00,44.64,44.89,44.62,44.7,149253.73134328358,23.9682,24.1025,23.9575,24.0004,149253.7313
2008-07-30 11:30:00,44.7,44.73,44.56,44.56,133206.14970261473,24.0004,24.0166,23.9253,23.9253,133206.1497
2008-07-30 11:35:00,44.57,44.63,44.5,44.57,245202.55863539444,23.9306,23.9629,23.8931,23.9306,245202.5586
2008-07-30 11:40:00,44.56,44.63,44.56,44.6,57232.63382336438,23.9253,23.9629,23.9253,23.9468,57232.6338
2008-07-30 11:45:00,44.59,44.64,44.57,44.57,172595.66827516552,23.9414,23.9682,23.9306,23.9306,172595.6683
2008-07-30 11:50:00,44.58,44.68,44.56,44.66,84614.52137807204,23.936,23.9897,23.9253,23.979,84614.5214
2008-07-30 11:55:00,44.66,44.8,44.64,44.69,174054.53933340815,23.979,24.0541,23.9682,23.9951,174054.5393
2008-07-30 12:00:00,44.68,44.78,44.6,44.61,75973.51587925036,23.9897,24.0434,23.9468,23.9521,75973.5159
2008-07-30 12:05:00,44.62,44.69,44.54,44.56,99203.23196049826,23.9575,23.9951,23.9145,23.9253,99203.232
2008-07-30 12:10:00,44.56,44.56,44.47,44.52,87195.60094265515,23.9253,23.9253,23.877,23.9038,87195.6009
2008-07-30 12:15:00,44.52,44.56,44.3,44.33,83043.42946919537,23.9038,23.9253,23.7857,23.8018,83043.4295
2008-07-30 12:20:00,44.32,44.57,44.32,44.56,122432.94804174616,23.7964,23.9306,23.7964,23.9253,122432.948
2008-07-30 12:25:00,44.56,44.64,44.53,44.56,94265.51453260017,23.9253,23.9682,23.9092,23.9253,94265.5145
2008-07-30 12:30:00,44.56,44.66,44.54,44.56,71484.68185388845,23.9253,23.979,23.9145,23.9253,71484.6819
2008-07-30 12:35:00,44.56,44.57,44.44,44.45,74963.52822354394,23.9253,23.9306,23.8608,23.8662,74963.5282
2008-07-30 12:40:00,44.44,44.46,44.38,44.44,132308.38289754235,23.8608,23.8716,23.8286,23.8608,132308.3829
2008-07-30 12:45:00,44.41,44.48,44.24,44.33,94602.1770845023,23.8447,23.8823,23.7535,23.8018,94602.1771
2008-07-30 12:50:00,44.34,44.43,44.28,44.31,69352.48569184155,23.8072,23.8555,23.7749,23.791,69352.4857
2008-07-30 12:55:00,44.31,44.43,44.24,44.4,116148.58040623947,23.791,23.8555,23.7535,23.8394,116148.5804
2008-07-30 13:00:00,44.4,44.51,44.33,44.4,104477.6119402985,23.8394,23.8984,23.8018,23.8394,104477.6119
2008-07-30 13:05:00,44.4,44.4,44.31,44.39,156211.42408259457,23.8394,23.8394,23.791,23.834,156211.4241
2008-07-30 13:10:00,44.38,44.52,44.33,44.52,121647.4020873078,23.8286,23.9038,23.8018,23.9038,121647.4021
2008-07-30 13:15:00,44.53,44.64,44.52,44.63,90225.56390977444,23.9092,23.9682,23.9038,23.9629,90225.5639
2008-07-30 13:20:00,44.64,44.73,44.57,44.62,107395.35405678376,23.9682,24.0166,23.9306,23.9575,107395.3541
2008-07-30 13:25:00,44.61,44.66,44.58,44.6,38603.97261811244,23.9521,23.979,23.936,23.9468,38603.9726
2008-07-30 13:30:00,44.62,44.65,44.56,44.62,34676.24284592077,23.9575,23.9736,23.9253,23.9575,34676.2428
2008-07-30 13:35:00,44.62,44.75,44.61,44.69,120076.31017843114,23.9575,24.0273,23.9521,23.9951,120076.3102
2008-07-30 13:40:00,44.71,44.85,44.65,44.81,148243.74368757714,24.0058,24.081,23.9736,24.0595,148243.7437
2008-07-30 13:45:00,44.83,44.97,44.82,44.87,121310.73953540568,24.0702,24.1454,24.0649,24.0917,121310.7395
2008-07-30 13:50:00,44.85,44.86,44.61,44.61,92806.64347435754,24.081,24.0864,23.9521,23.9521,92806.6435
2008-07-30 13:55:00,44.6,44.64,44.56,44.6,39277.29772191673,23.9468,23.9682,23.9253,23.9468,39277.2977
2008-07-30 14:00:00,44.59,44.68,44.56,44.66,52070.47469419818,23.9414,23.9897,23.9253,23.979,52070.4747
2008-07-30 14:05:00,44.64,44.71,44.54,44.6,83716.75457299966,23.9682,24.0058,23.9145,23.9468,83716.7546
2008-07-30 14:10:00,44.61,44.77,44.6,44.69,74514.64482100774,23.9521,24.038,23.9468,23.9951,74514.6448
2008-07-30 14:15:00,44.69,44.8,44.63,44.69,78554.59544383346,23.9951,24.0541,23.9629,23.9951,78554.5954
2008-07-30 14:20:00,44.69,44.84,44.69,44.78,107058.6915048816,23.9951,24.0756,23.9951,24.0434,107058.6915
2008-07-30 14:25:00,44.77,44.97,44.75,44.95,105599.820446639,24.038,24.1454,24.0273,24.1347,105599.8204
2008-07-30 14:30:00,44.93,45.11,44.86,45.07,104028.7285377623,24.1239,24.2206,24.0864,24.1991,104028.7285
2008-07-30 14:35:00,45.05,45.08,44.82,44.82,78666.81629446751,24.1884,24.2045,24.0649,24.0649,78666.8163
2008-07-30 14:40:00,44.82,45.01,44.82,44.97,73055.77376276512,24.0649,24.1669,24.0649,24.1454,73055.7738
2008-07-30 14:45:00,44.97,45.13,44.97,45.13,170912.3555156548,24.1454,24.2313,24.1454,24.2313,170912.3555
2008-07-30 14:50:00,45.12,45.33,45.09,45.26,238469.3075973516,24.226,24.3387,24.2098,24.3011,238469.3076
2008-07-30 14:55:00,45.25,45.32,45.21,45.31,160139.1538547862,24.2958,24.3333,24.2743,24.328,160139.1539
2008-07-30 15:00:00,45.31,45.31,45.11,45.16,139041.6339355852,24.328,24.328,24.2206,24.2474,139041.6339
2008-07-30 15:05:00,45.16,45.26,45.16,45.21,100213.21961620467,24.2474,24.3011,24.2474,24.2743,100213.2196
2008-07-30 15:10:00,45.21,45.46,45.17,45.39,162046.90831556503,24.2743,24.4085,24.2528,24.3709,162046.9083
2008-07-30 15:15:00,45.39,45.42,45.28,45.42,127146.22376837616,24.3709,24.387,24.3119,24.387,127146.2238
2008-07-30 15:20:00,45.42,45.82,45.41,45.62,252048.03052407136,24.387,24.6018,24.3817,24.4944,252048.0305
2008-07-30 15:25:00,45.61,45.74,45.57,45.7,123891.81909998876,24.489,24.5588,24.4676,24.5374,123891.8191
2008-07-30 15:30:00,45.72,45.81,45.68,45.78,142408.25945460665,24.5481,24.5964,24.5266,24.5803,142408.2595
2008-07-30 15:35:00,45.78,46.08,45.7,46.07,248681.40500504992,24.5803,24.7414,24.5374,24.736,248681.405
2008-07-30 15:40:00,46.08,46.34,45.95,46.27,390640.7810571204,24.7414,24.881,24.6716,24.8434,390640.7811
2008-07-30 15:45:00,46.27,46.31,46.13,46.24,314442.8234766019,24.8434,24.8649,24.7682,24.8273,314442.8235
2008-07-30 15:50:00,46.24,46.27,45.87,45.97,318258.33239815955,24.8273,24.8434,24.6286,24.6823,318258.3324
2008-07-30 15:55:00,45.97,46.18,45.96,46.14,354393.44630232296,24.6823,24.7951,24.677,24.7736,354393.4463
2008-07-31 09:30:00,45.58,46.01,45.11,45.75,148468.18538884525,24.4729,24.7038,24.2206,24.5642,148468.1854
2008-07-31 09:35:00,45.71,45.82,45.47,45.65,111323.08382897542,24.5427,24.6018,24.4139,24.5105,111323.0838
2008-07-31 09:40:00,45.67,45.77,45.5,45.61,158568.06194590955,24.5213,24.575,24.43,24.489,158568.0619
2008-07-31 09:45:00,45.6,45.71,45.47,45.67,111771.9672315116,24.4837,24.5427,24.4139,24.5213,111771.9672
2008-07-31 09:50:00,45.66,45.97,45.64,45.96,190999.8877791493,24.5159,24.6823,24.5052,24.677,190999.8878
2008-07-31 09:55:00,45.99,46.02,45.7,45.82,95163.28133767254,24.6931,24.7092,24.5374,24.6018,95163.2813
2008-07-31 10:00:00,45.82,45.91,45.59,45.61,83604.53372236561,24.6018,24.6501,24.4783,24.489,83604.5337
2008-07-31 10:05:00,45.61,45.86,45.59,45.69,75187.96992481203,24.489,24.6233,24.4783,24.532,75187.9699
2008-07-31 10:10:00,45.7,45.88,45.62,45.84,114801.9301986309,24.5374,24.634,24.4944,24.6125,114801.9302
2008-07-31 10:15:00,45.85,45.89,45.61,45.68,59925.934238581525,24.6179,24.6394,24.489,24.5266,59925.9342
2008-07-31 10:20:00,45.67,45.93,45.6,45.9,109976.43362136684,24.5213,24.6609,24.4837,24.6448,109976.4336
2008-07-31 10:25:00,45.9,46.03,45.86,45.95,58130.40062843676,24.6448,24.7146,24.6233,24.6716,58130.4006
2008-07-31 10:30:00,45.92,45.97,45.86,45.94,54988.21681068342,24.6555,24.6823,24.6233,24.6662,54988.2168
2008-07-31 10:35:00,45.95,45.98,45.78,45.93,77656.82863876107,24.6716,24.6877,24.5803,24.6609,77656.8286
2008-07-31 10:40:00,45.92,45.92,45.79,45.86,42643.923240938166,24.6555,24.6555,24.5857,24.6233,42643.9232
2008-07-31 10:45:00,45.86,45.95,45.78,45.87,61721.46784872629,24.6233,24.6716,24.5803,24.6286,61721.4678
2008-07-31 10:50:00,45.87,46.05,45.87,46.05,47581.64066883627,24.6286,24.7253,24.6286,24.7253,47581.6407
2008-07-31 10:55:00,46.05,46.08,45.93,46.03,95724.38559084278,24.7253,24.7414,24.6609,24.7146,95724.3856
2008-07-31 11:00:00,46.03,46.06,45.86,45.95,95724.38559084278,24.7146,24.7307,24.6233,24.6716,95724.3856
2008-07-31 11:05:00,45.94,45.97,45.86,45.9,54090.45000561104,24.6662,24.6823,24.6233,24.6448,54090.45
2008-07-31 11:10:00,45.93,45.93,45.84,45.86,52294.91639546627,24.6609,24.6609,24.6125,24.6233,52294.9164
2008-07-31 11:15:00,45.86,45.99,45.85,45.91,66995.84782852653,24.6233,24.6931,24.6179,24.6501,66995.8478
2008-07-31 11:20:00,45.91,45.96,45.84,45.94,70811.35675008416,24.6501,24.677,24.6125,24.6662,70811.3568
2008-07-31 11:25:00,45.94,45.94,45.7,45.7,80686.79160588037,24.6662,24.6662,24.5374,24.5374,80686.7916
2008-07-31 11:30:00,45.7,45.8,45.62,45.68,84726.74222870609,24.5374,24.5911,24.4944,24.5266,84726.7422
2008-07-31 11:35:00,45.68,45.79,45.64,45.69,53866.00830434294,24.5266,24.5857,24.5052,24.532,53866.0083
2008-07-31 11:40:00,45.7,45.78,45.67,45.7,41072.8313320615,24.5374,24.5803,24.5213,24.5374,41072.8313
2008-07-31 11:45:00,45.7,45.7,45.63,45.65,64975.87251711368,24.5374,24.5374,24.4998,24.5105,64975.8725
2008-07-31 11:50:00,45.64,45.72,45.62,45.71,47244.97811693412,24.5052,24.5481,24.4944,24.5427,47244.9781
2008-07-31 11:55:00,45.71,45.81,45.66,45.72,51397.14959039389,24.5427,24.5964,24.5159,24.5481,51397.1496
2008-07-31 12:00:00,45.72,45.79,45.72,45.78,56447.08786892604,24.5481,24.5857,24.5481,24.5803,56447.0879
2008-07-31 12:05:00,45.78,45.85,45.76,45.83,60487.038491751766,24.5803,24.6179,24.5696,24.6072,60487.0385
2008-07-31 12:10:00,45.83,45.83,45.67,45.7,42082.818987767925,24.6072,24.6072,24.5213,24.5374,42082.819
2008-07-31 12:15:00,45.69,45.7,45.51,45.6,59925.934238581525,24.532,24.5374,24.4354,24.4837,59925.9342
2008-07-31 12:20:00,45.6,45.7,45.51,45.69,62394.79295253057,24.4837,24.5374,24.4354,24.532,62394.793
2008-07-31 12:25:00,45.69,45.71,45.66,45.67,47581.64066883627,24.532,24.5427,24.5159,24.5213,47581.6407
2008-07-31 12:30:00,45.67,45.69,45.63,45.67,51733.81214229604,24.5213,24.532,24.4998,24.5213,51733.8121
2008-07-31 12:35:00,45.67,45.7,45.62,45.67,52631.57894736842,24.5213,24.5374,24.4944,24.5213,52631.5789
2008-07-31 12:40:00,45.68,45.87,45.6,45.86,66883.62697789249,24.5266,24.6286,24.4837,24.6233,66883.627
2008-07-31 12:45:00,45.85,45.93,45.8,45.81,48816.07002581079,24.6179,24.6609,24.5911,24.5964,48816.07
2008-07-31 12:50:00,45.81,45.86,45.74,45.85,55212.65851195152,24.5964,24.6233,24.5588,24.6179,55212.6585
2008-07-31 12:55:00,45.85,45.87,45.76,45.86,44776.119402985074,24.6179,24.6286,24.5696,24.6233,44776.1194
2008-07-31 13:00:00,45.86,46.03,45.85,45.95,77769.04948939513,24.6233,24.7146,24.6179,24.6716,77769.0495
2008-07-31 13:05:00,45.96,46.01,45.89,45.97,44102.79429918079,24.677,24.7038,24.6394,24.6823,44102.7943
2008-07-31 13:10:00,45.97,46.07,45.95,46.04,62394.79295253057,24.6823,24.736,24.6716,24.7199,62394.793
2008-07-31 13:15:00,46.04,46.11,46.03,46.09,145774.8849736281,24.7199,24.7575,24.7146,24.7468,145774.885
2008-07-31 13:20:00,46.08,46.11,46.04,46.08,69801.36909437773,24.7414,24.7575,24.7199,24.7414,69801.3691
2008-07-31 13:25:00,46.08,46.14,46.03,46.07,89327.79710470205,24.7414,24.7736,24.7146,24.736,89327.7971
2008-07-31 13:30:00,46.07,46.11,46.04,46.07,87083.38009202109,24.736,24.7575,24.7199,24.736,87083.3801
2008-07-31 13:35:00,46.07,46.11,46.03,46.1,85287.84648187633,24.736,24.7575,24.7146,24.7521,85287.8465
2008-07-31 13:40:00,46.1,46.14,46.06,46.13,53866.00830434294,24.7521,24.7736,24.7307,24.7682,53866.0083
2008-07-31 13:45:00,46.13,46.13,46.06,46.09,49826.05768151722,24.7682,24.7682,24.7307,24.7468,49826.0577
2008-07-31 13:50:00,46.09,46.1,45.96,45.97,48928.29087644485,24.7468,24.7521,24.677,24.6823,48928.2909
2008-07-31 13:55:00,45.98,45.98,45.8,45.81,60374.81764111772,24.6877,24.6877,24.5911,24.5964,60374.8176
2008-07-31 14:00:00,45.81,45.85,45.78,45.82,89888.90135787228,24.5964,24.6179,24.5803,24.6018,89888.9014
2008-07-31 14:05:00,45.83,45.86,45.77,45.86,41746.156435865785,24.6072,24.6233,24.575,24.6233,41746.1564
2008-07-31 14:10:00,45.86,45.89,45.78,45.88,78442.3745931994,24.6233,24.6394,24.5803,24.634,78442.3746
2008-07-31 14:15:00,45.88,46.0,45.85,45.92,89103.35540343395,24.634,24.6984,24.6179,24.6555,89103.3554
2008-07-31 14:20:00,45.92,45.94,45.83,45.83,55549.32106385366,24.6555,24.6662,24.6072,24.6072,55549.3211
2008-07-31 14:25:00,45.82,45.89,45.78,45.78,73616.87801593536,24.6018,24.6394,24.5803,24.5803,73616.878
2008-07-31 14:30:00,45.78,45.97,45.78,45.95,59701.49253731343,24.5803,24.6823,24.5803,24.6716,59701.4925
2008-07-31 14:35:00,45.95,46.03,45.84,45.98,124228.48165189092,24.6716,24.7146,24.6125,24.6877,124228.4817
2008-07-31 14:40:00,45.98,46.03,45.92,45.96,95948.82729211087,24.6877,24.7146,24.6555,24.677,95948.8273
2008-07-31 14:45:00,45.96,45.97,45.8,45.85,99539.8945124004,24.677,24.6823,24.5911,24.6179,99539.8945
2008-07-31 14:50:00,45.85,45.91,45.73,45.78,69464.70654247559,24.6179,24.6501,24.5535,24.5803,69464.7065
2008-07-31 14:55:00,45.78,45.85,45.73,45.78,77881.27034002918,24.5803,24.6179,24.5535,24.5803,77881.2703
2008-07-31 15:00:00,45.79,45.92,45.76,45.78,110761.97957580518,24.5857,24.6555,24.5696,24.5803,110761.9796
2008-07-31 15:05:00,45.77,45.8,45.7,45.73,92918.86432499158,24.575,24.5911,24.5374,24.5535,92918.8643
2008-07-31 15:10:00,45.73,45.75,45.67,45.73,101447.6489731792,24.5535,24.5642,24.5213,24.5535,101447.649
2008-07-31 15:15:00,45.74,45.74,45.56,45.62,172146.78487262933,24.5588,24.5588,24.4622,24.4944,172146.7849
2008-07-31 15:20:00,45.62,45.62,45.52,45.53,162495.79171810122,24.4944,24.4944,24.4407,24.4461,162495.7917
2008-07-31 15:25:00,45.53,45.56,45.48,45.5,175176.74783974863,24.4461,24.4622,24.4192,24.43,175176.7478
2008-07-31 15:30:00,45.5,45.51,45.34,45.38,207945.23622489057,24.43,24.4354,24.3441,24.3656,207945.2362
2008-07-31 15:35:00,45.37,45.46,45.29,45.31,179328.91931320835,24.3602,24.4085,24.3172,24.328,179328.9193
2008-07-31 15:40:00,45.3,45.33,45.13,45.15,309953.98945124005,24.3226,24.3387,24.2313,24.2421,309953.9895
2008-07-31 15:45:00,45.15,45.19,45.05,45.07,274043.3172483447,24.2421,24.2635,24.1884,24.1991,274043.3172
2008-07-31 15:50:00,45.08,45.44,45.07,45.34,789024.8008079901,24.2045,24.3978,24.1991,24.3441,789024.8008
2008-07-31 15:55:00,45.34,45.41,45.22,45.28,435080.2379082033,24.3441,24.3817,24.2796,24.3119,435080.2379
2008-08-01 09:30:00,45.44,45.65,45.13,45.23,122096.285489844,24.3978,24.5105,24.2313,24.285,122096.2855
2008-08-01 09:35:00,45.22,45.42,45.02,45.13,87644.48434519133,24.2796,24.387,24.1723,24.2313,87644.4843
2008-08-01 09:40:00,45.13,45.19,44.84,44.88,105599.820446639,24.2313,24.2635,24.0756,24.0971,105599.8204
2008-08-01 09:45:00,44.9,45.02,44.78,44.91,94377.7353832342,24.1078,24.1723,24.0434,24.1132,94377.7354
2008-08-01 09:50:00,44.93,44.97,44.77,44.78,264392.3240938166,24.1239,24.1454,24.038,24.0434,264392.3241
2008-08-01 09:55:00,44.79,44.99,44.76,44.99,61497.02614745819,24.0488,24.1562,24.0327,24.1562,61497.0261
2008-08-01 10:00:00,44.95,45.2,44.94,45.12,153181.46111547525,24.1347,24.2689,24.1293,24.226,153181.4611
2008-08-01 10:05:00,45.1,45.2,44.58,44.74,186286.6120525193,24.2152,24.2689,23.936,24.0219,186286.6121
2008-08-01 10:10:00,44.72,44.87,44.67,44.8,86634.4966894849,24.0112,24.0917,23.9843,24.0541,86634.4967
2008-08-01 10:15:00,44.8,44.82,44.67,44.67,110425.31702390304,24.0541,24.0649,23.9843,23.9843,110425.317
2008-08-01 10:20:00,44.67,44.76,44.57,44.58,53641.56660307485,23.9843,24.0327,23.9306,23.936,53641.5666
2008-08-01 10:25:00,44.57,44.69,44.57,44.6,55885.9836157558,23.9306,23.9951,23.9306,23.9468,55885.9836
2008-08-01 10:30:00,44.62,44.74,44.6,44.72,58579.28403097295,23.9575,24.0219,23.9468,24.0112,58579.284
2008-08-01 10:35:00,44.72,44.88,44.67,44.85,91123.33071484682,24.0112,24.0971,23.9843,24.081,91123.3307
2008-08-01 10:40:00,44.84,44.89,44.67,44.67,74514.64482100774,24.0756,24.1025,23.9843,23.9843,74514.6448
2008-08-01 10:45:00,44.67,44.89,44.63,44.87,65200.31421838177,23.9843,24.1025,23.9629,24.0917,65200.3142
2008-08-01 10:50:00,44.88,45.01,44.82,44.98,84165.63797553585,24.0971,24.1669,24.0649,24.1508,84165.638
2008-08-01 10:55:00,44.98,45.07,44.97,45.05,64863.65166647963,24.1508,24.1991,24.1454,24.1884,64863.6517
2008-08-01 11:00:00,45.06,45.12,44.88,44.88,33105.1509370441,24.1937,24.226,24.0971,24.0971,33105.1509
2008-08-01 11:05:00,44.88,44.94,44.87,44.9,28504.09606104814,24.0971,24.1293,24.0917,24.1078,28504.0961
2008-08-01 11:10:00,44.9,44.96,44.85,44.86,37145.10155986982,24.1078,24.14,24.081,24.0864,37145.1016
2008-08-01 11:15:00,44.85,44.98,44.82,44.98,49601.61598024913,24.081,24.1508,24.0649,24.1508,49601.616
2008-08-01 11:20:00,44.96,44.99,44.89,44.94,33217.37178767815,24.14,24.1562,24.1025,24.1293,33217.3718
2008-08-01 11:25:00,44.95,45.11,44.92,45.02,24015.262035686228,24.1347,24.2206,24.1186,24.1723,24015.262
2008-08-01 11:30:00,45.02,45.17,45.02,45.14,45898.32790932555,24.1723,24.2528,24.1723,24.2367,45898.3279
2008-08-01 11:35:00,45.14,45.25,45.05,45.23,57569.29637526653,24.2367,24.2958,24.1884,24.285,57569.2964
2008-08-01 11:40:00,45.22,45.22,45.17,45.19,32880.709235776005,24.2796,24.2796,24.2528,24.2635,32880.7092
2008-08-01 11:45:00,45.19,45.2,45.13,45.2,33890.69689148243,24.2635,24.2689,24.2313,24.2689,33890.6969
2008-08-01 11:50:00,45.2,45.23,45.14,45.19,40623.9479295253,24.2689,24.285,24.2367,24.2635,40623.9479
2008-08-01 11:55:00,45.2,45.25,45.17,45.21,57120.41297273033,24.2689,24.2958,24.2528,24.2743,57120.413
2008-08-01 12:00:00,45.21,45.23,45.03,45.11,71821.34440579059,24.2743,24.285,24.1776,24.2206,71821.3444
2008-08-01 12:05:00,45.11,45.2,45.07,45.13,68791.3814386713,24.2206,24.2689,24.1991,24.2313,68791.3814
2008-08-01 12:10:00,45.14,45.26,45.11,45.21,68566.93973740321,24.2367,24.3011,24.2206,24.2743,68566.9397
2008-08-01 12:15:00,45.21,45.24,45.0,45.04,90786.66816294468,24.2743,24.2904,24.1615,24.183,90786.6682
2008-08-01 12:20:00,45.05,45.11,44.98,45.05,45786.1070586915,24.1884,24.2206,24.1508,24.1884,45786.1071
2008-08-01 12:25:00,45.07,45.11,45.04,45.09,42419.48153967007,24.1991,24.2206,24.183,24.2098,42419.4815
2008-08-01 12:30:00,45.09,45.13,45.03,45.12,59028.167433509145,24.2098,24.2313,24.1776,24.226,59028.1674
2008-08-01 12:35:00,45.12,45.21,45.11,45.16,43541.69004601055,24.226,24.2743,24.2206,24.2474,43541.69
2008-08-01 12:40:00,45.17,45.2,45.11,45.13,50723.824486589605,24.2528,24.2689,24.2206,24.2313,50723.8245
2008-08-01 12:45:00,45.12,45.21,45.12,45.16,15149.814835596451,24.226,24.2743,24.226,24.2474,15149.8148
2008-08-01 12:50:00,45.18,45.21,45.02,45.06,56110.4253170239,24.2582,24.2743,24.1723,24.1937,56110.4253
2008-08-01 12:55:00,45.08,45.1,45.03,45.05,23454.15778251599,24.2045,24.2152,24.1776,24.1884,23454.1578
2008-08-01 13:00:00,45.05,45.14,45.0,45.1,46010.5487599596,24.1884,24.2367,24.1615,24.2152,46010.5488
2008-08-01 13:05:00,45.11,45.17,45.07,45.13,24576.36628885647,24.2206,24.2528,24.1991,24.2313,24576.3663
2008-08-01 13:10:00,45.12,45.23,45.1,45.2,40960.61048142744,24.226,24.285,24.2152,24.2689,40960.6105
2008-08-01 13:15:00,45.2,45.3,45.2,45.3,64975.87251711368,24.2689,24.3226,24.2689,24.3226,64975.8725
2008-08-01 13:20:00,45.32,45.37,45.25,45.35,48591.6283245427,24.3333,24.3602,24.2958,24.3494,48591.6283
2008-08-01 13:25:00,45.34,45.5,45.33,45.43,53417.124901806754,24.3441,24.43,24.3387,24.3924,53417.1249
2008-08-01 13:30:00,45.44,45.49,45.29,45.37,46796.094714397936,24.3978,24.4246,24.3172,24.3602,46796.0947
2008-08-01 13:35:00,45.38,45.42,45.32,45.39,23790.82033441813,24.3656,24.387,24.3333,24.3709,23790.8203
2008-08-01 13:40:00,45.37,45.47,45.36,45.44,41521.714734597685,24.3602,24.4139,24.3548,24.3978,41521.7147
2008-08-01 13:45:00,45.44,45.5,45.32,45.5,47469.41981820222,24.3978,24.43,24.3333,24.43,47469.4198
2008-08-01 13:50:00,45.49,45.57,45.42,45.44,34676.24284592077,24.4246,24.4676,24.387,24.3978,34676.2428
2008-08-01 13:55:00,45.43,45.49,45.39,45.4,66659.1852766244,24.3924,24.4246,24.3709,24.3763,66659.1853
2008-08-01 14:00:00,45.4,45.45,45.16,45.26,69689.14824374368,24.3763,24.4031,24.2474,24.3011,69689.1482
2008-08-01 14:05:00,45.26,45.32,45.19,45.29,48479.40747390865,24.3011,24.3333,24.2635,24.3172,48479.4075
2008-08-01 14:10:00,45.29,45.35,45.23,45.26,49826.05768151722,24.3172,24.3494,24.285,24.3011,49826.0577
2008-08-01 14:15:00,45.26,45.36,45.19,45.21,87868.92604645943,24.3011,24.3548,24.2635,24.2743,87868.926
2008-08-01 14:20:00,45.21,45.3,45.2,45.21,33329.5926383122,24.2743,24.3226,24.2689,24.2743,33329.5926
2008-08-01 14:25:00,45.21,45.28,45.21,45.25,50162.72023341936,24.2743,24.3119,24.2743,24.2958,50162.7202
2008-08-01 14:30:00,45.24,45.3,45.22,45.29,44439.45685108293,24.2904,24.3226,24.2796,24.3172,44439.4569
2008-08-01 14:35:00,45.29,45.31,45.25,45.28,35910.67220289529,24.3172,24.328,24.2958,24.3119,35910.6722
2008-08-01 14:40:00,45.28,45.45,45.21,45.44,83941.19627426776,24.3119,24.4031,24.2743,24.3978,83941.1963
2008-08-01 14:45:00,45.43,45.45,45.34,45.45,86522.27583885085,24.3924,24.4031,24.3441,24.4031,86522.2758
2008-08-01 14:50:00,45.43,45.44,45.35,45.38,64302.54741330939,24.3924,24.3978,24.3494,24.3656,64302.5474
2008-08-01 14:55:00,45.39,45.49,45.37,45.45,141959.37605207047,24.3709,24.4246,24.3602,24.4031,141959.3761
2008-08-01 15:00:00,45.45,45.51,45.29,45.33,138704.9713836831,24.4031,24.4354,24.3172,24.3387,138704.9714
2008-08-01 15:05:00,45.33,45.33,45.2,45.29,48367.1866232746,24.3387,24.3387,24.2689,24.3172,48367.1866
2008-08-01 15:10:00,45.3,45.42,45.28,45.32,46459.43216249579,24.3226,24.387,24.3119,24.3333,46459.4322
2008-08-01 15:15:00,45.34,45.41,45.3,45.37,48928.29087644485,24.3441,24.3817,24.3226,24.3602,48928.2909
2008-08-01 15:20:00,45.37,45.38,45.29,45.3,50499.38278532151,24.3602,24.3656,24.3172,24.3226,50499.3828
2008-08-01 15:25:00,45.31,45.37,45.29,45.36,60823.70104365391,24.328,24.3602,24.3172,24.3548,60823.701
2008-08-01 15:30:00,45.34,45.46,45.28,45.42,100774.32386937492,24.3441,24.4085,24.3119,24.387,100774.3239
2008-08-01 15:35:00,45.43,45.46,45.41,45.45,153293.6819661093,24.3924,24.4085,24.3817,24.4031,153293.682
2008-08-01 15:40:00,45.46,45.46,45.38,45.38,143979.35136348332,24.4085,24.4085,24.3656,24.3656,143979.3514
2008-08-01 15:45:00,45.39,45.48,45.3,45.45,138480.52968241498,24.3709,24.4192,24.3226,24.4031,138480.5297
2008-08-01 15:50:00,45.45,45.47,45.37,45.45,100662.10301874088,24.4031,24.4139,24.3602,24.4031,100662.103
2008-08-01 15:55:00,45.45,45.45,45.27,45.29,215800.6957692739,24.4031,24.4031,24.3065,24.3172,215800.6958
2008-08-04 09:30:00,45.11,45.18,44.88,44.92,94265.51453260017,24.2206,24.2582,24.0971,24.1186,94265.5145
2008-08-04 09:35:00,44.9,45.08,44.9,45.03,78217.93289193131,24.1078,24.2045,24.1078,24.1776,78217.9329
2008-08-04 09:40:00,45.03,45.3,45.0,45.3,94489.95623386824,24.1776,24.3226,24.1615,24.3226,94489.9562
2008-08-04 09:45:00,45.29,45.32,45.12,45.18,69352.48569184155,24.3172,24.3333,24.226,24.2582,69352.4857
2008-08-04 09:50:00,45.17,45.28,45.1,45.19,68679.16058803725,24.2528,24.3119,24.2152,24.2635,68679.1606
2008-08-04 09:55:00,45.2,45.22,45.09,45.17,43205.027494108406,24.2689,24.2796,24.2098,24.2528,43205.0275
2008-08-04 10:00:00,45.17,45.27,45.1,45.13,41858.37728649983,24.2528,24.3065,24.2152,24.2313,41858.3773
2008-08-04 10:05:00,45.13,45.17,45.06,45.07,58242.62147907081,24.2313,24.2528,24.1937,24.1991,58242.6215
2008-08-04 10:10:00,45.06,45.08,44.96,44.97,90898.88901357872,24.1937,24.2045,24.14,24.1454,90898.889
2008-08-04 10:15:00,44.97,44.97,44.84,44.87,79340.1413982718,24.1454,24.1454,24.0756,24.0917,79340.1414
2008-08-04 10:20:00,44.88,45.05,44.87,44.92,66322.52272472225,24.0971,24.1884,24.0917,24.1186,66322.5227
2008-08-04 10:25:00,44.91,44.93,44.84,44.84,48816.07002581079,24.1132,24.1239,24.0756,24.0756,48816.07
2008-08-04 10:30:00,44.84,44.87,44.77,44.77,35349.56794972506,24.0756,24.0917,24.038,24.038,35349.5679
2008-08-04 10:35:00,44.78,44.85,44.74,44.74,52743.79979800247,24.0434,24.081,24.0219,24.0219,52743.7998
2008-08-04 10:40:00,44.76,44.83,44.7,44.72,34564.02199528672,24.0327,24.0702,24.0004,24.0112,34564.022
2008-08-04 10:45:00,44.72,44.77,44.63,44.77,31309.617326899337,24.0112,24.038,23.9629,24.038,31309.6173
2008-08-04 10:50:00,44.75,44.85,44.74,44.79,36808.43900796768,24.0273,24.081,24.0219,24.0488,36808.439
2008-08-04 10:55:00,44.8,44.84,44.78,44.79,24127.48288632028,24.0541,24.0756,24.0434,24.0488,24127.4829
2008-08-04 11:00:00,44.79,44.79,44.72,44.78,40399.50622825721,24.0488,24.0488,24.0112,24.0434,40399.5062
2008-08-04 11:05:00,44.78,44.78,44.66,44.7,37257.32241050387,24.0434,24.0434,23.979,24.0004,37257.3224
2008-08-04 11:10:00,44.71,44.77,44.68,44.73,36920.65985860173,24.0058,24.038,23.9897,24.0166,36920.6599
2008-08-04 11:15:00,44.72,44.76,44.67,44.76,31870.72158006957,24.0112,24.0327,23.9843,24.0327,31870.7216
2008-08-04 11:20:00,44.77,44.8,44.67,44.8,33890.69689148243,24.038,24.0541,23.9843,24.0541,33890.6969
2008-08-04 11:25:00,44.8,45.02,44.78,44.93,86410.05498821681,24.0541,24.1723,24.0434,24.1239,86410.055
2008-08-04 11:30:00,44.93,45.16,44.88,45.13,81584.55841095276,24.1239,24.2474,24.0971,24.2313,81584.5584
2008-08-04 11:35:00,45.13,45.34,45.03,45.34,103355.40343395802,24.2313,24.3441,24.1776,24.3441,103355.4034
2008-08-04 11:40:00,45.34,45.38,45.16,45.23,104926.49534283468,24.3441,24.3656,24.2474,24.285,104926.4953
2008-08-04 11:45:00,45.24,45.26,45.17,45.2,70811.35675008416,24.2904,24.3011,24.2528,24.2689,70811.3568
2008-08-04 11:50:00,45.2,45.31,45.19,45.29,111771.9672315116,24.2689,24.328,24.2635,24.3172,111771.9672
2008-08-04 11:55:00,45.31,45.36,45.28,45.36,45898.32790932555,24.328,24.3548,24.3119,24.3548,45898.3279
2008-08-04 12:00:00,45.36,45.37,45.25,45.25,27942.9918078779,24.3548,24.3602,24.2958,24.2958,27942.9918
2008-08-04 12:05:00,45.27,45.31,45.21,45.25,34115.13859275053,24.3065,24.328,24.2743,24.2958,34115.1386
2008-08-04 12:10:00,45.27,45.38,45.23,45.36,39389.518572550776,24.3065,24.3656,24.285,24.3548,39389.5186
2008-08-04 12:15:00,45.36,45.45,45.35,45.37,53417.124901806754,24.3548,24.4031,24.3494,24.3602,53417.1249
2008-08-04 12:20:00,45.37,45.4,45.31,45.31,38267.3100662103,24.3602,24.3763,24.328,24.328,38267.3101
2008-08-04 12:25:00,45.33,45.44,45.31,45.41,61160.36359555605,24.3387,24.3978,24.328,24.3817,61160.3636
2008-08-04 12:30:00,45.4,45.45,45.38,45.44,41746.156435865785,24.3763,24.4031,24.3656,24.3978,41746.1564
2008-08-04 12:35:00,45.44,45.44,45.27,45.29,41072.8313320615,24.3978,24.3978,24.3065,24.3172,41072.8313
2008-08-04 12:40:00,45.29,45.29,45.16,45.17,30972.9547749972,24.3172,24.3172,24.2474,24.2528,30972.9548
2008-08-04 12:45:00,45.17,45.18,45.05,45.05,24127.48288632028,24.2528,24.2582,24.1884,24.1884,24127.4829
2008-08-04 12:50:00,45.06,45.09,45.01,45.01,39950.62282572102,24.1937,24.2098,24.1669,24.1669,39950.6228
2008-08-04 12:55:00,45.01,45.04,44.99,45.0,48703.84917517674,24.1669,24.183,24.1562,24.1615,48703.8492
2008-08-04 13:00:00,45.0,45.04,44.96,45.01,62170.35125126248,24.1615,24.183,24.14,24.1669,62170.3513
2008-08-04 13:05:00,45.01,45.05,44.98,45.03,30187.40882055886,24.1669,24.1884,24.1508,24.1776,30187.4088
2008-08-04 13:10:00,45.05,45.08,44.99,45.07,41970.59813713388,24.1884,24.2045,24.1562,24.1991,41970.5981
2008-08-04 13:15:00,45.06,45.1,45.01,45.05,34227.35944338458,24.1937,24.2152,24.1669,24.1884,34227.3594
2008-08-04 13:20:00,45.04,45.04,44.97,45.0,31197.396476265287,24.183,24.183,24.1454,24.1615,31197.3965
2008-08-04 13:25:00,44.99,45.02,44.96,44.96,45225.00280552126,24.1562,24.1723,24.14,24.14,45225.0028
2008-08-04 13:30:00,44.96,45.03,44.96,45.01,72831.33206149703,24.14,24.1776,24.14,24.1669,72831.3321
2008-08-04 13:35:00,45.0,45.03,44.99,45.01,23341.93693188194,24.1615,24.1776,24.1562,24.1669,23341.9369
2008-08-04 13:40:00,45.01,45.09,44.99,45.06,43092.80664347435,24.1669,24.2098,24.1562,24.1937,43092.8066
2008-08-04 13:45:00,45.07,45.13,45.05,45.12,38828.414319380536,24.1991,24.2313,24.1884,24.226,38828.4143
2008-08-04 13:50:00,45.11,45.19,45.11,45.16,138480.52968241498,24.2206,24.2635,24.2206,24.2474,138480.5297
2008-08-04 13:55:00,45.15,45.29,45.15,45.28,76422.39928178655,24.2421,24.3172,24.2421,24.3119,76422.3993
2008-08-04 14:00:00,45.26,45.32,45.25,45.29,47244.97811693412,24.3011,24.3333,24.2958,24.3172,47244.9781
2008-08-04 14:05:00,45.29,45.34,45.26,45.28,38716.19346874649,24.3172,24.3441,24.3011,24.3119,38716.1935
2008-08-04 14:10:00,45.28,45.32,45.23,45.26,44102.79429918079,24.3119,24.3333,24.285,24.3011,44102.7943
2008-08-04 14:15:00,45.27,45.35,45.27,45.32,44663.89855235103,24.3065,24.3494,24.3065,24.3333,44663.8986
2008-08-04 14:20:00,45.32,45.44,45.31,45.38,115924.13870497138,24.3333,24.3978,24.328,24.3656,115924.1387
2008-08-04 14:25:00,45.38,45.38,45.31,45.36,70025.81079564583,24.3656,24.3656,24.328,24.3548,70025.8108
2008-08-04 14:30:00,45.36,45.38,45.27,45.27,117046.34721131186,24.3548,24.3656,24.3065,24.3065,117046.3472
2008-08-04 14:35:00,45.28,45.36,45.27,45.35,49152.73257771294,24.3119,24.3548,24.3065,24.3494,49152.7326
2008-08-04 14:40:00,45.35,45.42,45.33,45.38,58803.72573224104,24.3494,24.387,24.3387,24.3656,58803.7257
2008-08-04 14:45:00,45.37,45.44,45.37,45.43,86634.4966894849,24.3602,24.3978,24.3602,24.3924,86634.4967
2008-08-04 14:50:00,45.43,45.44,45.37,45.39,64302.54741330939,24.3924,24.3978,24.3602,24.3709,64302.5474
2008-08-04 14:55:00,45.4,45.45,45.39,45.44,39389.518572550776,24.3763,24.4031,24.3709,24.3978,39389.5186
2008-08-04 15:00:00,45.44,45.46,45.4,45.43,109527.55021883066,24.3978,24.4085,24.3763,24.3924,109527.5502
2008-08-04 15:05:00,45.42,45.42,45.34,45.36,41409.49388396364,24.387,24.387,24.3441,24.3548,41409.4939
2008-08-04 15:10:00,45.36,45.38,45.3,45.3,42756.14409157221,24.3548,24.3656,24.3226,24.3226,42756.1441
2008-08-04 15:15:00,45.3,45.39,45.28,45.38,89664.45965660419,24.3226,24.3709,24.3119,24.3656,89664.4597
2008-08-04 15:20:00,45.38,45.38,45.2,45.29,61160.36359555605,24.3656,24.3656,24.2689,24.3172,61160.3636
2008-08-04 15:25:00,45.29,45.3,45.18,45.21,63965.88486140725,24.3172,24.3226,24.2582,24.2743,63965.8849
2008-08-04 15:30:00,45.21,45.23,45.13,45.22,60487.038491751766,24.2743,24.285,24.2313,24.2796,60487.0385
2008-08-04 15:35:00,45.22,45.3,45.2,45.21,91347.77241611492,24.2796,24.3226,24.2689,24.2743,91347.7724
2008-08-04 15:40:00,45.21,45.21,45.01,45.09,247783.63819997755,24.2743,24.2743,24.1669,24.2098,247783.6382
2008-08-04 15:45:00,45.08,45.18,45.08,45.17,132420.6037481764,24.2045,24.2582,24.2045,24.2528,132420.6037
2008-08-04 15:50:00,45.17,45.2,45.13,45.17,155089.21557625406,24.2528,24.2689,24.2313,24.2528,155089.2156
2008-08-04 15:55:00,45.16,45.21,45.06,45.08,215576.25406800583,24.2474,24.2743,24.1937,24.2045,215576.2541
2008-08-05 09:30:00,45.46,45.76,45.23,45.61,162608.01256873526,24.4085,24.5696,24.285,24.489,162608.0126
2008-08-05 09:35:00,45.62,45.78,45.54,45.62,156772.52833576477,24.4944,24.5803,24.4515,24.4944,156772.5283
2008-08-05 09:40:00,45.62,45.65,45.4,45.43,110874.20042643925,24.4944,24.5105,24.3763,24.3924,110874.2004
2008-08-05 09:45:00,45.43,45.6,45.4,45.46,126360.67781393784,24.3924,24.4837,24.3763,24.4085,126360.6778
2008-08-05 09:50:00,45.46,45.46,45.33,45.4,91796.6558186511,24.4085,24.4085,24.3387,24.3763,91796.6558
2008-08-05 09:55:00,45.38,45.49,45.36,45.44,89440.0179553361,24.3656,24.4246,24.3548,24.3978,89440.018
2008-08-05 10:00:00,45.4,45.48,45.37,45.44,157445.85343956907,24.3763,24.4192,24.3602,24.3978,157445.8534
2008-08-05 10:05:00,45.43,45.48,45.38,45.46,95948.82729211087,24.3924,24.4192,24.3656,24.4085,95948.8273
2008-08-05 10:10:00,45.46,45.54,45.41,45.46,88878.91370216585,24.4085,24.4515,24.3817,24.4085,88878.9137
2008-08-05 10:15:00,45.45,45.49,45.4,45.46,79340.1413982718,24.4031,24.4246,24.3763,24.4085,79340.1414
2008-08-05 10:20:00,45.45,45.51,45.42,45.45,165189.09213331837,24.4031,24.4354,24.387,24.4031,165189.0921
2008-08-05 10:25:00,45.45,45.6,45.42,45.45,61160.36359555605,24.4031,24.4837,24.387,24.4031,61160.3636
2008-08-05 10:30:00,45.46,45.57,45.44,45.51,29514.08371675457,24.4085,24.4676,24.3978,24.4354,29514.0837
2008-08-05 10:35:00,45.52,45.59,45.51,45.54,14139.827179890022,24.4407,24.4783,24.4354,24.4515,14139.8272
2008-08-05 10:40:00,45.54,45.74,45.51,45.71,38042.8683649422,24.4515,24.5588,24.4354,24.5427,38042.8684
2008-08-05 10:45:00,45.71,45.76,45.67,45.74,38155.08921557625,24.5427,24.5696,24.5213,24.5588,38155.0892
2008-08-05 10:50:00,45.73,45.98,45.73,45.98,45000.56110425317,24.5535,24.6877,24.5535,24.6877,45000.5611
2008-08-05 10:55:00,45.96,45.96,45.89,45.95,24464.145438222426,24.677,24.677,24.6394,24.6716,24464.1454
2008-08-05 11:00:00,45.95,46.02,45.56,45.94,49489.39512961508,24.6716,24.7092,24.4622,24.6662,49489.3951
2008-08-05 11:05:00,45.93,46.06,45.91,46.02,47806.08237010436,24.6609,24.7307,24.6501,24.7092,47806.0824
2008-08-05 11:10:00,46.02,46.07,46.0,46.06,48367.1866232746,24.7092,24.736,24.6984,24.7307,48367.1866
2008-08-05 11:15:00,46.06,46.15,46.04,46.07,96622.15239591515,24.7307,24.779,24.7199,24.736,96622.1524
2008-08-05 11:20:00,46.07,46.13,46.05,46.13,53978.229154976994,24.736,24.7682,24.7253,24.7682,53978.2292
2008-08-05 11:25:00,46.11,46.2,46.08,46.19,57232.63382336438,24.7575,24.8058,24.7414,24.8005,57232.6338
2008-08-05 11:30:00,46.19,46.21,46.07,46.07,32319.604982605768,24.8005,24.8112,24.736,24.736,32319.605
2008-08-05 11:35:00,46.07,46.14,46.05,46.13,36022.89305352934,24.736,24.7736,24.7253,24.7682,36022.8931
2008-08-05 11:40:00,46.12,46.13,46.06,46.11,37481.76411177197,24.7629,24.7682,24.7307,24.7575,37481.7641
2008-08-05 11:45:00,46.11,46.15,46.1,46.13,35012.90539782291,24.7575,24.779,24.7521,24.7682,35012.9054
2008-08-05 11:50:00,46.13,46.15,46.03,46.03,60823.70104365391,24.7682,24.779,24.7146,24.7146,60823.701
2008-08-05 11:55:00,46.03,46.07,46.0,46.07,20760.85736729884,24.7146,24.736,24.6984,24.736,20760.8574
2008-08-05 12:00:00,46.07,46.08,45.98,46.02,21434.18247110313,24.736,24.7414,24.6877,24.7092,21434.1825
2008-08-05 12:05:00,46.0,46.05,46.0,46.03,21209.74076983504,24.6984,24.7253,24.6984,24.7146,21209.7408
2008-08-05 12:10:00,46.04,46.07,46.02,46.03,21770.84502300528,24.7199,24.736,24.7092,24.7146,21770.845
2008-08-05 12:15:00,46.03,46.13,46.03,46.13,35686.2305016272,24.7146,24.7682,24.7146,24.7682,35686.2305
2008-08-05 12:20:00,46.11,46.26,46.11,46.22,35012.90539782291,24.7575,24.838,24.7575,24.8166,35012.9054
2008-08-05 12:25:00,46.22,46.38,46.19,46.36,67444.73123106273,24.8166,24.9025,24.8005,24.8917,67444.7312
2008-08-05 12:30:00,46.34,46.42,46.33,46.38,57120.41297273033,24.881,24.924,24.8756,24.9025,57120.413
2008-08-05 12:35:00,46.38,46.39,46.34,46.37,55773.76276512176,24.9025,24.9078,24.881,24.8971,55773.7628
2008-08-05 12:40:00,46.39,46.39,46.27,46.28,18853.10290652003,24.9078,24.9078,24.8434,24.8488,18853.1029
2008-08-05 12:45:00,46.28,46.38,46.24,46.38,48703.84917517674,24.8488,24.9025,24.8273,24.9025,48703.8492
2008-08-05 12:50:00,46.38,46.38,46.29,46.33,57008.19212209628,24.9025,24.9025,24.8542,24.8756,57008.1921
2008-08-05 12:55:00,46.33,46.36,46.3,46.34,129615.0824823252,24.8756,24.8917,24.8595,24.881,129615.0825
2008-08-05 13:00:00,46.35,46.38,46.3,46.38,148355.96453821118,24.8864,24.9025,24.8595,24.9025,148355.9645
2008-08-05 13:05:00,46.38,46.42,46.34,46.38,60711.48019301986,24.9025,24.924,24.881,24.9025,60711.4802
2008-08-05 13:10:00,46.4,46.44,46.38,46.41,27494.10840534171,24.9132,24.9347,24.9025,24.9186,27494.1084
2008-08-05 13:15:00,46.41,46.46,46.4,46.45,39501.73942318482,24.9186,24.9454,24.9132,24.9401,39501.7394
2008-08-05 13:20:00,46.46,46.49,46.45,46.47,48142.7449220065,24.9454,24.9615,24.9401,24.9508,48142.7449
2008-08-05 13:25:00,46.47,46.52,46.47,46.51,111659.74638087756,24.9508,24.9776,24.9508,24.9723,111659.7464
2008-08-05 13:30:00,46.51,46.53,46.48,46.5,69801.36909437773,24.9723,24.983,24.9562,24.9669,69801.3691
2008-08-05 13:35:00,46.5,46.55,46.29,46.5,340029.1774211648,24.9669,24.9938,24.8542,24.9669,340029.1774
2008-08-05 13:40:00,46.5,46.53,46.43,46.48,93592.18942879589,24.9669,24.983,24.9293,24.9562,93592.1894
2008-08-05 13:45:00,46.47,46.52,46.43,46.43,56222.64616765795,24.9508,24.9776,24.9293,24.9293,56222.6462
2008-08-05 13:50:00,46.43,46.44,46.32,46.33,76310.1784311525,24.9293,24.9347,24.8703,24.8756,76310.1784
2008-08-05 13:55:00,46.34,46.35,46.24,46.24,55212.65851195152,24.881,24.8864,24.8273,24.8273,55212.6585
2008-08-05 14:00:00,46.24,46.27,46.2,46.25,45561.66535742341,24.8273,24.8434,24.8058,24.8327,45561.6654
2008-08-05 14:05:00,46.24,46.36,46.2,46.33,92021.0975199192,24.8273,24.8917,24.8058,24.8756,92021.0975
2008-08-05 14:10:00,46.34,46.44,46.27,46.37,241835.933116373,24.881,24.9347,24.8434,24.8971,241835.9331
2008-08-05 14:15:00,46.35,46.56,46.27,46.38,208730.7821793289,24.8864,24.9991,24.8434,24.9025,208730.7822
2008-08-05 14:20:00,46.38,46.44,46.23,46.34,129390.64078105713,24.9025,24.9347,24.8219,24.881,129390.6408
2008-08-05 14:25:00,46.35,46.55,46.34,46.52,241723.71226573896,24.8864,24.9938,24.881,24.9776,241723.7123
2008-08-05 14:30:00,46.53,46.58,46.43,46.48,106385.36640107732,24.983,25.0099,24.9293,24.9562,106385.3664
2008-08-05 14:35:00,46.48,46.54,46.42,46.46,69576.92739310964,24.9562,24.9884,24.924,24.9454,69576.9274
2008-08-05 14:40:00,46.45,46.69,46.45,46.67,89103.35540343395,24.9401,25.0689,24.9401,25.0582,89103.3554
2008-08-05 14:45:00,46.68,46.93,46.63,46.93,155538.09897879025,25.0636,25.1978,25.0367,25.1978,155538.099
2008-08-05 14:50:00,46.93,46.98,46.73,46.94,177196.72315116148,25.1978,25.2246,25.0904,25.2032,177196.7232
2008-08-05 14:55:00,46.95,46.96,46.85,46.89,62394.79295253057,25.2085,25.2139,25.1548,25.1763,62394.793
2008-08-05 15:00:00,46.89,46.93,46.81,46.92,65649.19762091797,25.1763,25.1978,25.1334,25.1924,65649.1976
2008-08-05 15:05:00,46.93,46.93,46.81,46.9,75973.51587925036,25.1978,25.1978,25.1334,25.1817,75973.5159
2008-08-05 15:10:00,46.91,47.02,46.9,46.96,117607.45146448207,25.187,25.2461,25.1817,25.2139,117607.4515
2008-08-05 15:15:00,46.95,46.95,46.82,46.88,75749.07417798227,25.2085,25.2085,25.1387,25.1709,75749.0742
2008-08-05 15:20:00,46.88,46.95,46.86,46.87,83604.53372236561,25.1709,25.2085,25.1602,25.1656,83604.5337
2008-08-05 15:25:00,46.88,46.91,46.85,46.91,76871.28268432274,25.1709,25.187,25.1548,25.187,76871.2827
2008-08-05 15:30:00,46.92,46.92,46.81,46.81,91796.6558186511,25.1924,25.1924,25.1334,25.1334,91796.6558
2008-08-05 15:35:00,46.82,46.94,46.78,46.93,114914.15104926495,25.1387,25.2032,25.1172,25.1978,114914.151
2008-08-05 15:40:00,46.93,47.07,46.91,47.02,183705.53248793623,25.1978,25.273,25.187,25.2461,183705.5325
2008-08-05 15:45:00,47.02,47.05,46.97,47.01,210301.8740882056,25.2461,25.2622,25.2193,25.2407,210301.8741
2008-08-05 15:50:00,47.02,47.05,46.99,47.01,196835.37201211983,25.2461,25.2622,25.23,25.2407,196835.372
2008-08-05 15:55:00,47.01,47.01,46.95,46.98,240377.0620581304,25.2407,25.2407,25.2085,25.2246,240377.0621
2008-08-06 09:30:00,46.69,46.69,46.38,46.56,99091.0111098642,25.0689,25.0689,24.9025,24.9991,99091.0111
2008-08-06 09:35:00,46.55,46.56,46.27,46.29,86634.4966894849,24.9938,24.9991,24.8434,24.8542,86634.4967
2008-08-06 09:40:00,46.28,46.39,46.25,46.35,54427.11255751318,24.8488,24.9078,24.8327,24.8864,54427.1126
2008-08-06 09:45:00,46.34,46.38,46.24,46.27,51958.25384356413,24.881,24.9025,24.8273,24.8434,51958.2538
2008-08-06 09:50:00,46.26,46.29,46.18,46.19,73729.0988665694,24.838,24.8542,24.7951,24.8005,73729.0989
2008-08-06 09:55:00,46.19,46.48,46.19,46.42,54875.995960049375,24.8005,24.9562,24.8005,24.924,54875.996
2008-08-06 10:00:00,46.4,46.46,46.29,46.32,30748.513073729097,24.9132,24.9454,24.8542,24.8703,30748.5131
2008-08-06 10:05:00,46.28,46.49,46.27,46.49,38716.19346874649,24.8488,24.9615,24.8434,24.9615,38716.1935
2008-08-06 10:10:00,46.49,46.5,46.39,46.43,39052.85602064864,24.9615,24.9669,24.9078,24.9293,39052.856
2008-08-06 10:15:00,46.43,46.56,46.41,46.54,66322.52272472225,24.9293,24.9991,24.9186,24.9884,66322.5227
2008-08-06 10:20:00,46.53,46.57,46.44,46.53,28167.433509146,24.983,25.0045,24.9347,24.983,28167.4335
2008-08-06 10:25:00,46.54,46.55,46.45,46.47,39165.07687128268,24.9884,24.9938,24.9401,24.9508,39165.0769
2008-08-06 10:30:00,46.45,46.51,46.38,46.48,48030.524071372456,24.9401,24.9723,24.9025,24.9562,48030.5241
2008-08-06 10:35:00,46.48,46.66,46.45,46.58,56110.4253170239,24.9562,25.0528,24.9401,25.0099,56110.4253
2008-08-06 10:40:00,46.56,46.58,46.43,46.44,24127.48288632028,24.9991,25.0099,24.9293,24.9347,24127.4829
2008-08-06 10:45:00,46.44,46.61,46.44,46.53,36583.99730669958,24.9347,25.026,24.9347,24.983,36583.9973
2008-08-06 10:50:00,46.54,46.64,46.53,46.54,36920.65985860173,24.9884,25.0421,24.983,24.9884,36920.6599
2008-08-06 10:55:00,46.54,46.6,46.53,46.55,21209.74076983504,24.9884,25.0206,24.983,24.9938,21209.7408
2008-08-06 11:00:00,46.55,46.56,46.49,46.52,45225.00280552126,24.9938,24.9991,24.9615,24.9776,45225.0028
2008-08-06 11:05:00,46.51,46.6,46.51,46.52,45112.781954887214,24.9723,25.0206,24.9723,24.9776,45112.782
2008-08-06 11:10:00,46.52,46.62,46.52,46.6,62394.79295253057,24.9776,25.0313,24.9776,25.0206,62394.793
2008-08-06 11:15:00,46.6,46.74,46.58,46.71,58018.17977780271,25.0206,25.0958,25.0099,25.0797,58018.1798
2008-08-06 11:20:00,46.73,46.78,46.69,46.72,72045.78610705868,25.0904,25.1172,25.0689,25.085,72045.7861
2008-08-06 11:25:00,46.72,46.88,46.71,46.85,75524.63247671416,25.085,25.1709,25.0797,25.1548,75524.6325
2008-08-06 11:30:00,46.85,46.88,46.77,46.81,54651.55425878128,25.1548,25.1709,25.1119,25.1334,54651.5543
2008-08-06 11:35:00,46.82,46.85,46.76,46.81,41858.37728649983,25.1387,25.1548,25.1065,25.1334,41858.3773
2008-08-06 11:40:00,46.81,46.82,46.74,46.78,49264.95342834698,25.1334,25.1387,25.0958,25.1172,49264.9534
2008-08-06 11:45:00,46.78,46.8,46.69,46.69,60374.81764111772,25.1172,25.128,25.0689,25.0689,60374.8176
2008-08-06 11:50:00,46.68,46.7,46.58,46.6,39501.73942318482,25.0636,25.0743,25.0099,25.0206,39501.7394
2008-08-06 11:55:00,46.6,46.64,46.56,46.59,25698.574795196942,25.0206,25.0421,24.9991,25.0152,25698.5748
2008-08-06 12:00:00,46.59,46.59,46.52,46.55,38042.8683649422,25.0152,25.0152,24.9776,24.9938,38042.8684
2008-08-06 12:05:00,46.56,46.58,46.47,46.56,59925.934238581525,24.9991,25.0099,24.9508,24.9991,59925.9342
2008-08-06 12:10:00,46.56,46.58,46.49,46.49,35686.2305016272,24.9991,25.0099,24.9615,24.9615,35686.2305
2008-08-06 12:15:00,46.49,46.52,46.46,46.52,35349.56794972506,24.9615,24.9776,24.9454,24.9776,35349.5679
2008-08-06 12:20:00,46.52,46.6,46.51,46.6,35012.90539782291,24.9776,25.0206,24.9723,25.0206,35012.9054
2008-08-06 12:25:00,46.6,46.61,46.57,46.61,29626.30456738862,25.0206,25.026,25.0045,25.026,29626.3046
2008-08-06 12:30:00,46.61,46.61,46.56,46.59,49489.39512961508,25.026,25.026,24.9991,25.0152,49489.3951
2008-08-06 12:35:00,46.6,46.67,46.57,46.67,53529.3457524408,25.0206,25.0582,25.0045,25.0582,53529.3458
2008-08-06 12:40:00,46.66,46.76,46.65,46.71,57008.19212209628,25.0528,25.1065,25.0474,25.0797,57008.1921
2008-08-06 12:45:00,46.72,46.72,46.6,46.6,66546.96442599034,25.085,25.085,25.0206,25.0206,66546.9644
2008-08-06 12:50:00,46.6,46.62,46.58,46.6,68230.27718550107,25.0206,25.0313,25.0099,25.0206,68230.2772
2008-08-06 12:55:00,46.6,46.63,46.57,46.61,48703.84917517674,25.0206,25.0367,25.0045,25.026,48703.8492
2008-08-06 13:00:00,46.61,46.61,46.55,46.59,111659.74638087756,25.026,25.026,24.9938,25.0152,111659.7464
2008-08-06 13:05:00,46.59,46.62,46.59,46.6,66322.52272472225,25.0152,25.0313,25.0152,25.0206,66322.5227
2008-08-06 13:10:00,46.6,46.6,46.55,46.57,19750.86971159241,25.0206,25.0206,24.9938,25.0045,19750.8697
2008-08-06 13:15:00,46.56,46.64,46.54,46.62,31085.17562563124,24.9991,25.0421,24.9884,25.0313,31085.1756
2008-08-06 13:20:00,46.61,46.65,46.56,46.62,31870.72158006957,25.026,25.0474,24.9991,25.0313,31870.7216
2008-08-06 13:25:00,46.6,46.68,46.6,46.62,21883.06587363932,25.0206,25.0636,25.0206,25.0313,21883.0659
2008-08-06 13:30:00,46.63,46.66,46.6,46.6,23005.2743799798,25.0367,25.0528,25.0206,25.0206,23005.2744
2008-08-06 13:35:00,46.62,46.65,46.59,46.6,42980.58579284031,25.0313,25.0474,25.0152,25.0206,42980.5858
2008-08-06 13:40:00,46.6,46.65,46.6,46.61,40623.9479295253,25.0206,25.0474,25.0206,25.026,40623.9479
2008-08-06 13:45:00,46.61,46.66,46.6,46.63,44663.89855235103,25.026,25.0528,25.0206,25.0367,44663.8986
2008-08-06 13:50:00,46.63,46.63,46.59,46.6,135899.45011783188,25.0367,25.0367,25.0152,25.0206,135899.4501
2008-08-06 13:55:00,46.6,46.68,46.6,46.66,58242.62147907081,25.0206,25.0636,25.0206,25.0528,58242.6215
2008-08-06 14:00:00,46.67,46.68,46.6,46.64,53080.46234990461,25.0582,25.0636,25.0206,25.0421,53080.4623
2008-08-06 14:05:00,46.64,46.66,46.6,46.63,45898.32790932555,25.0421,25.0528,25.0206,25.0367,45898.3279
2008-08-06 14:10:00,46.64,46.7,46.63,46.68,62394.79295253057,25.0421,25.0743,25.0367,25.0636,62394.793
2008-08-06 14:15:00,46.68,46.8,46.68,46.73,103579.84513522612,25.0636,25.128,25.0636,25.0904,103579.8451
2008-08-06 14:20:00,46.72,46.77,46.68,46.69,48367.1866232746,25.085,25.1119,25.0636,25.0689,48367.1866
2008-08-06 14:25:00,46.69,46.71,46.62,46.65,52294.91639546627,25.0689,25.0797,25.0313,25.0474,52294.9164
2008-08-06 14:30:00,46.64,46.68,46.6,46.63,62731.45550443272,25.0421,25.0636,25.0206,25.0367,62731.4555
2008-08-06 14:35:00,46.63,46.66,46.6,46.62,50723.824486589605,25.0367,25.0528,25.0206,25.0313,50723.8245
2008-08-06 14:40:00,46.62,46.76,46.61,46.73,86185.6132869487,25.0313,25.1065,25.026,25.0904,86185.6133
2008-08-06 14:45:00,46.73,46.77,46.69,46.77,100774.32386937492,25.0904,25.1119,25.0689,25.1119,100774.3239
2008-08-06 14:50:00,46.77,46.84,46.76,46.78,45449.44450678936,25.1119,25.1495,25.1065,25.1172,45449.4445
2008-08-06 14:55:00,46.79,46.86,46.77,46.85,98978.79025923015,25.1226,25.1602,25.1119,25.1548,98978.7903
2008-08-06 15:00:00,46.85,46.93,46.83,46.87,127370.66546964426,25.1548,25.1978,25.1441,25.1656,127370.6655
2008-08-06 15:05:00,46.87,46.89,46.81,46.83,75524.63247671416,25.1656,25.1763,25.1334,25.1441,75524.6325
2008-08-06 15:10:00,46.83,46.84,46.78,46.79,77993.49119066322,25.1441,25.1495,25.1172,25.1226,77993.4912
2008-08-06 15:15:00,46.79,46.8,46.68,46.72,103130.96173268992,25.1226,25.128,25.0636,25.085,103130.9617
2008-08-06 15:20:00,46.72,46.75,46.66,46.66,56110.4253170239,25.085,25.1011,25.0528,25.0528,56110.4253
2008-08-06 15:25:00,46.67,46.68,46.61,46.62,61721.46784872629,25.0582,25.0636,25.026,25.0313,61721.4678
2008-08-06 15:30:00,46.62,46.75,46.6,46.6,127819.54887218044,25.0313,25.1011,25.0206,25.0206,127819.5489
2008-08-06 15:35:00,46.6,46.66,46.6,46.65,60038.15508921557,25.0206,25.0528,25.0206,25.0474,60038.1551
2008-08-06 15:40:00,46.65,46.68,46.62,46.67,121535.18123667376,25.0474,25.0636,25.0313,25.0582,121535.1812
2008-08-06 15:45:00,46.66,46.72,46.65,46.68,109751.99192009876,25.0528,25.085,25.0474,25.0636,109751.9919
2008-08-06 15:50:00,46.69,46.72,46.68,46.72,72719.11121086297,25.0689,25.085,25.0636,25.085,72719.1112
2008-08-06 15:55:00,46.72,46.84,46.71,46.75,140949.38839636403,25.085,25.1495,25.0797,25.1011,140949.3884
2008-08-07 09:30:00,46.12,46.38,45.57,45.66,88542.25115026372,24.7629,24.9025,24.4676,24.5159,88542.2512
2008-08-07 09:35:00,45.65,45.8,45.45,45.64,73055.77376276512,24.5105,24.5911,24.4031,24.5052,73055.7738
2008-08-07 09:40:00,45.64,45.95,45.64,45.83,68903.60228930535,24.5052,24.6716,24.5052,24.6072,68903.6023
2008-08-07 09:45:00,45.83,45.84,45.7,45.74,105038.71619346876,24.6072,24.6125,24.5374,24.5588,105038.7162
2008-08-07 09:50:00,45.74,45.79,45.74,45.78,107395.35405678376,24.5588,24.5857,24.5588,24.5803,107395.3541
2008-08-07 09:55:00,45.78,45.94,45.72,45.94,76085.7367298844,24.5803,24.6662,24.5481,24.6662,76085.7367
2008-08-07 10:00:00,45.95,46.16,45.91,46.09,116260.80125687351,24.6716,24.7844,24.6501,24.7468,116260.8013
2008-08-07 10:05:00,46.1,46.11,45.99,46.0,53192.68320053866,24.7521,24.7575,24.6931,24.6984,53192.6832
2008-08-07 10:10:00,46.0,46.01,45.89,45.94,61497.02614745819,24.6984,24.7038,24.6394,24.6662,61497.0261
2008-08-07 10:15:00,45.94,46.21,45.94,46.19,43990.57344854674,24.6662,24.8112,24.6662,24.8005,43990.5734
2008-08-07 10:20:00,46.22,46.26,46.21,46.25,65761.41847155201,24.8166,24.838,24.8112,24.8327,65761.4185
2008-08-07 10:25:00,46.25,46.26,46.11,46.2,53529.3457524408,24.8327,24.838,24.7575,24.8058,53529.3458
2008-08-07 10:30:00,46.19,46.25,46.1,46.25,51958.25384356413,24.8005,24.8327,24.7521,24.8327,51958.2538
2008-08-07 10:35:00,46.24,46.24,45.98,46.03,77432.38693749298,24.8273,24.8273,24.6877,24.7146,77432.3869
2008-08-07 10:40:00,46.03,46.03,45.78,45.87,64414.76826394344,24.7146,24.7146,24.5803,24.6286,64414.7683
2008-08-07 10:45:00,45.87,45.88,45.77,45.8,89776.68050723824,24.6286,24.634,24.575,24.5911,89776.6805
2008-08-07 10:50:00,45.8,45.91,45.8,45.86,52743.79979800247,24.5911,24.6501,24.5911,24.6233,52743.7998
2008-08-07 10:55:00,45.86,45.87,45.81,45.82,39052.85602064864,24.6233,24.6286,24.5964,24.6018,39052.856
2008-08-07 11:00:00,45.83,45.92,45.79,45.86,69689.14824374368,24.6072,24.6555,24.5857,24.6233,69689.1482
2008-08-07 11:05:00,45.85,45.93,45.79,45.87,72606.89036022892,24.6179,24.6609,24.5857,24.6286,72606.8904
2008-08-07 11:10:00,45.87,45.89,45.83,45.86,75300.19077544607,24.6286,24.6394,24.6072,24.6233,75300.1908
2008-08-07 11:15:00,45.86,45.87,45.75,45.82,59813.71338794748,24.6233,24.6286,24.5642,24.6018,59813.7134
2008-08-07 11:20:00,45.81,45.83,45.71,45.77,64863.65166647963,24.5964,24.6072,24.5427,24.575,64863.6517
2008-08-07 11:25:00,45.77,45.85,45.75,45.84,44215.01514981483,24.575,24.6179,24.5642,24.6125,44215.0151
2008-08-07 11:30:00,45.84,45.86,45.79,45.86,53529.3457524408,24.6125,24.6233,24.5857,24.6233,53529.3458
2008-08-07 11:35:00,45.85,45.86,45.8,45.83,76534.6201324206,24.6179,24.6233,24.5911,24.6072,76534.6201
2008-08-07 11:40:00,45.82,45.85,45.74,45.79,75861.29502861631,24.6018,24.6179,24.5588,24.5857,75861.295
2008-08-07 11:45:00,45.79,45.89,45.78,45.86,50611.60363595556,24.5857,24.6394,24.5803,24.6233,50611.6036
2008-08-07 11:50:00,45.86,45.89,45.84,45.84,79789.02480080798,24.6233,24.6394,24.6125,24.6125,79789.0248
2008-08-07 11:55:00,45.84,45.9,45.83,45.86,134777.2416114914,24.6125,24.6448,24.6072,24.6233,134777.2416
2008-08-07 12:00:00,45.86,45.88,45.84,45.88,82482.32521602513,24.6233,24.634,24.6125,24.634,82482.3252
2008-08-07 12:05:00,45.88,45.9,45.86,45.88,46010.5487599596,24.634,24.6448,24.6233,24.634,46010.5488
2008-08-07 12:10:00,45.88,45.97,45.87,45.95,46571.65301312984,24.634,24.6823,24.6286,24.6716,46571.653
2008-08-07 12:15:00,45.95,46.04,45.95,46.03,37257.32241050387,24.6716,24.7199,24.6716,24.7146,37257.3224
2008-08-07 12:20:00,46.02,46.04,45.94,45.99,43092.80664347435,24.7092,24.7199,24.6662,24.6931,43092.8066
2008-08-07 12:25:00,45.99,46.1,45.98,46.05,29962.967119290763,24.6931,24.7521,24.6877,24.7253,29962.9671
2008-08-07 12:30:00,46.05,46.17,46.03,46.16,57120.41297273033,24.7253,24.7897,24.7146,24.7844,57120.413
2008-08-07 12:35:00,46.16,46.21,46.11,46.14,67781.39378296486,24.7844,24.8112,24.7575,24.7736,67781.3938
2008-08-07 12:40:00,46.13,46.13,46.1,46.1,59477.05083604533,24.7682,24.7682,24.7521,24.7521,59477.0508
2008-08-07 12:45:00,46.1,46.27,46.09,46.27,100325.44046683871,24.7521,24.8434,24.7468,24.8434,100325.4405
2008-08-07 12:50:00,46.27,46.27,46.17,46.22,75636.85332734822,24.8434,24.8434,24.7897,24.8166,75636.8533
2008-08-07 12:55:00,46.22,46.3,46.22,46.27,55661.54191448771,24.8166,24.8595,24.8166,24.8434,55661.5419
2008-08-07 13:00:00,46.27,46.29,46.18,46.22,47581.64066883627,24.8434,24.8542,24.7951,24.8166,47581.6407
2008-08-07 13:05:00,46.21,46.22,46.17,46.2,48367.1866232746,24.8112,24.8166,24.7897,24.8058,48367.1866
2008-08-07 13:10:00,46.19,46.35,46.19,46.34,51958.25384356413,24.8005,24.8864,24.8005,24.881,51958.2538
2008-08-07 13:15:00,46.33,46.4,46.28,46.28,65649.19762091797,24.8756,24.9132,24.8488,24.8488,65649.1976
2008-08-07 13:20:00,46.28,46.29,46.26,46.28,28167.433509146,24.8488,24.8542,24.838,24.8488,28167.4335
2008-08-07 13:25:00,46.27,46.35,46.22,46.34,30636.29222309505,24.8434,24.8864,24.8166,24.881,30636.2922
2008-08-07 13:30:00,46.35,46.42,46.33,46.35,43541.69004601055,24.8864,24.924,24.8756,24.8864,43541.69
2008-08-07 13:35:00,46.34,46.38,46.25,46.29,45898.32790932555,24.881,24.9025,24.8327,24.8542,45898.3279
2008-08-07 13:40:00,46.28,46.44,46.27,46.4,51172.7078891258,24.8488,24.9347,24.8434,24.9132,51172.7079
2008-08-07 13:45:00,46.41,46.43,46.3,46.35,36808.43900796768,24.9186,24.9293,24.8595,24.8864,36808.439
2008-08-07 13:50:00,46.35,46.36,46.32,46.32,35798.45135226125,24.8864,24.8917,24.8703,24.8703,35798.4514
2008-08-07 13:55:00,46.33,46.33,46.22,46.22,37032.880709235775,24.8756,24.8756,24.8166,24.8166,37032.8807
2008-08-07 14:00:00,46.22,46.22,46.16,46.17,54651.55425878128,24.8166,24.8166,24.7844,24.7897,54651.5543
2008-08-07 14:05:00,46.17,46.17,46.07,46.07,59477.05083604533,24.7897,24.7897,24.736,24.736,59477.0508
2008-08-07 14:10:00,46.08,46.11,46.04,46.11,58915.9465828751,24.7414,24.7575,24.7199,24.7575,58915.9466
2008-08-07 14:15:00,46.11,46.11,45.97,46.0,65200.31421838177,24.7575,24.7575,24.6823,24.6984,65200.3142
2008-08-07 14:20:00,45.99,46.01,45.89,45.89,87532.26349455728,24.6931,24.7038,24.6394,24.6394,87532.2635
2008-08-07 14:25:00,45.9,45.9,45.79,45.79,135001.6833127595,24.6448,24.6448,24.5857,24.5857,135001.6833
2008-08-07 14:30:00,45.8,45.84,45.79,45.82,98866.56940859611,24.5911,24.6125,24.5857,24.6018,98866.5694
2008-08-07 14:35:00,45.82,45.86,45.78,45.8,129166.19907978902,24.6018,24.6233,24.5803,24.5911,129166.1991
2008-08-07 14:40:00,45.81,45.82,45.72,45.72,62058.13040062843,24.5964,24.6018,24.5481,24.5481,62058.1304
2008-08-07 14:45:00,45.72,45.72,45.49,45.6,140724.94669509595,24.5481,24.5481,24.4246,24.4837,140724.9467
2008-08-07 14:50:00,45.59,45.6,45.48,45.53,98642.12770732802,24.4783,24.4837,24.4192,24.4461,98642.1277
2008-08-07 14:55:00,45.54,45.8,45.34,45.36,109527.55021883066,24.4515,24.5911,24.3441,24.3548,109527.5502
2008-08-07 15:00:00,45.37,45.46,45.29,45.31,129839.5241835933,24.3602,24.4085,24.3172,24.328,129839.5242
2008-08-07 15:05:00,45.33,45.37,45.27,45.34,150824.82325216025,24.3387,24.3602,24.3065,24.3441,150824.8233
2008-08-07 15:10:00,45.34,45.47,45.32,45.45,99652.11536303443,24.3441,24.4139,24.3333,24.4031,99652.1154
2008-08-07 15:15:00,45.45,45.48,45.43,45.47,134216.13735832117,24.4031,24.4192,24.3924,24.4139,134216.1374
2008-08-07 15:20:00,45.48,45.48,45.4,45.45,61721.46784872629,24.4192,24.4192,24.3763,24.4031,61721.4678
2008-08-07 15:25:00,45.45,45.5,45.44,45.5,63629.2223095051,24.4031,24.43,24.3978,24.43,63629.2223
2008-08-07 15:30:00,45.5,45.51,45.41,45.41,225563.9097744361,24.43,24.4354,24.3817,24.3817,225563.9098
2008-08-07 15:35:00,45.41,45.45,45.37,45.43,165301.3129839524,24.3817,24.4031,24.3602,24.3924,165301.313
2008-08-07 15:40:00,45.41,45.42,45.27,45.27,192683.20053866008,24.3817,24.387,24.3065,24.3065,192683.2005
2008-08-07 15:45:00,45.27,45.46,45.23,45.43,181461.1154752553,24.3065,24.4085,24.285,24.3924,181461.1155
2008-08-07 15:50:00,45.43,45.44,45.36,45.38,204578.6107058692,24.3924,24.3978,24.3548,24.3656,204578.6107
2008-08-07 15:55:00,45.37,45.54,45.37,45.52,281337.67253955785,24.3602,24.4515,24.3602,24.4407,281337.6725
2008-08-08 09:30:00,45.12,45.8,45.12,45.52,197172.034564022,24.226,24.5911,24.226,24.4407,197172.0346
2008-08-08 09:35:00,45.52,45.93,45.41,45.88,133655.03310515094,24.4407,24.6609,24.3817,24.634,133655.0331
2008-08-08 09:40:00,45.86,45.86,45.54,45.72,129839.5241835933,24.6233,24.6233,24.4515,24.5481,129839.5242
2008-08-08 09:45:00,45.74,45.89,45.62,45.89,115138.59275053303,24.5588,24.6394,24.4944,24.6394,115138.5928
2008-08-08 09:50:00,45.88,46.08,45.78,46.02,94153.2936819661,24.634,24.7414,24.5803,24.7092,94153.2937
2008-08-08 09:55:00,46.03,46.03,45.84,45.89,168106.8342498036,24.7146,24.7146,24.6125,24.6394,168106.8342
2008-08-08 10:00:00,45.88,46.15,45.84,46.15,89440.0179553361,24.634,24.779,24.6125,24.779,89440.018
2008-08-08 10:05:00,46.13,46.41,46.06,46.4,107619.79575805184,24.7682,24.9186,24.7307,24.9132,107619.7958
2008-08-08 10:10:00,46.41,46.58,46.33,46.41,143979.35136348332,24.9186,25.0099,24.8756,24.9186,143979.3514
2008-08-08 10:15:00,46.43,46.58,46.4,46.56,76085.7367298844,24.9293,25.0099,24.9132,24.9991,76085.7367
2008-08-08 10:20:00,46.54,46.77,46.43,46.72,121871.8437885759,24.9884,25.1119,24.9293,25.085,121871.8438
2008-08-08 10:25:00,46.71,46.92,46.68,46.9,117495.23061384803,25.0797,25.1924,25.0636,25.1817,117495.2306
2008-08-08 10:30:00,46.9,46.96,46.8,46.95,132981.70800134665,25.1817,25.2139,25.128,25.2085,132981.708
2008-08-08 10:35:00,46.93,47.01,46.87,46.97,117270.78891257996,25.1978,25.2407,25.1656,25.2193,117270.7889
2008-08-08 10:40:00,46.97,47.01,46.93,46.93,74963.52822354394,25.2193,25.2407,25.1978,25.1978,74963.5282
2008-08-08 10:45:00,46.93,47.0,46.86,46.98,50948.2661878577,25.1978,25.2354,25.1602,25.2246,50948.2662
2008-08-08 10:50:00,46.97,47.01,46.91,46.95,72270.22780832679,25.2193,25.2407,25.187,25.2085,72270.2278
2008-08-08 10:55:00,46.98,47.08,46.87,46.9,103916.50768712828,25.2246,25.2783,25.1656,25.1817,103916.5077
2008-08-08 11:00:00,46.92,46.93,46.85,46.9,38603.97261811244,25.1924,25.1978,25.1548,25.1817,38603.9726
2008-08-08 11:05:00,46.91,46.92,46.72,46.73,65200.31421838177,25.187,25.1924,25.085,25.0904,65200.3142
2008-08-08 11:10:00,46.72,46.88,46.72,46.8,62058.13040062843,25.085,25.1709,25.085,25.128,62058.1304
2008-08-08 11:15:00,46.8,46.85,46.76,46.79,52743.79979800247,25.128,25.1548,25.1065,25.1226,52743.7998
2008-08-08 11:20:00,46.8,46.84,46.77,46.78,51621.59129166199,25.128,25.1495,25.1119,25.1172,51621.5913
2008-08-08 11:25:00,46.78,46.83,46.76,46.79,51509.37044102794,25.1172,25.1441,25.1065,25.1226,51509.3704
2008-08-08 11:30:00,46.79,46.88,46.72,46.87,54763.77510941533,25.1226,25.1709,25.085,25.1656,54763.7751
2008-08-08 11:35:00,46.87,46.87,46.76,46.78,36920.65985860173,25.1656,25.1656,25.1065,25.1172,36920.6599
2008-08-08 11:40:00,46.79,46.8,46.68,46.68,52968.24149927056,25.1226,25.128,25.0636,25.0636,52968.2415
2008-08-08 11:45:00,46.68,46.69,46.65,46.68,36808.43900796768,25.0636,25.0689,25.0474,25.0636,36808.439
2008-08-08 11:50:00,46.69,46.69,46.59,46.59,56447.08786892604,25.0689,25.0689,25.0152,25.0152,56447.0879
2008-08-08 11:55:00,46.58,46.64,46.56,46.56,62282.57210189653,25.0099,25.0421,24.9991,24.9991,62282.5721
2008-08-08 12:00:00,46.56,46.58,46.38,46.44,106834.24980361352,24.9991,25.0099,24.9025,24.9347,106834.2498
2008-08-08 12:05:00,46.45,46.52,46.4,46.44,40062.84367635506,24.9401,24.9776,24.9132,24.9347,40062.8437
2008-08-08 12:10:00,46.44,46.52,46.44,46.5,56671.529570194136,24.9347,24.9776,24.9347,24.9669,56671.5296
2008-08-08 12:15:00,46.51,46.68,46.46,46.66,103467.62428459208,24.9723,25.0636,24.9454,25.0528,103467.6243
2008-08-08 12:20:00,46.64,46.66,46.6,46.62,98866.56940859611,25.0421,25.0528,25.0206,25.0313,98866.5694
2008-08-08 12:25:00,46.62,46.67,46.61,46.64,42756.14409157221,25.0313,25.0582,25.026,25.0421,42756.1441
2008-08-08 12:30:00,46.63,46.68,46.61,46.65,40062.84367635506,25.0367,25.0636,25.026,25.0474,40062.8437
2008-08-08 12:35:00,46.66,46.68,46.63,46.66,26820.783301537424,25.0528,25.0636,25.0367,25.0528,26820.7833
2008-08-08 12:40:00,46.66,46.67,46.63,46.64,50836.04533722365,25.0528,25.0582,25.0367,25.0421,50836.0453
2008-08-08 12:45:00,46.64,46.66,46.62,46.66,52407.13724610032,25.0421,25.0528,25.0313,25.0528,52407.1372
2008-08-08 12:50:00,46.64,46.65,46.6,46.62,85512.28818314442,25.0421,25.0474,25.0206,25.0313,85512.2882
2008-08-08 12:55:00,46.62,46.65,46.6,46.61,45898.32790932555,25.0313,25.0474,25.0206,25.026,45898.3279
2008-08-08 13:00:00,46.61,46.65,46.6,46.62,35125.12624845696,25.026,25.0474,25.0206,25.0313,35125.1262
2008-08-08 13:05:00,46.62,46.67,46.56,46.56,46459.43216249579,25.0313,25.0582,24.9991,24.9991,46459.4322
2008-08-08 13:10:00,46.57,46.59,46.5,46.51,59813.71338794748,25.0045,25.0152,24.9669,24.9723,59813.7134
2008-08-08 13:15:00,46.5,46.59,46.49,46.58,39165.07687128268,24.9669,25.0152,24.9615,25.0099,39165.0769
2008-08-08 13:20:00,46.59,46.67,46.59,46.61,21097.519919200982,25.0152,25.0582,25.0152,25.026,21097.5199
2008-08-08 13:25:00,46.63,46.93,46.63,46.92,227247.2225339468,25.0367,25.1978,25.0367,25.1924,227247.2225
2008-08-08 13:30:00,46.92,47.02,46.85,47.01,62170.35125126248,25.1924,25.2461,25.1548,25.2407,62170.3513
2008-08-08 13:35:00,47.0,47.0,46.9,46.95,26820.783301537424,25.2354,25.2354,25.1817,25.2085,26820.7833
2008-08-08 13:40:00,46.95,47.09,46.93,47.07,86073.39243631467,25.2085,25.2837,25.1978,25.273,86073.3924
2008-08-08 13:45:00,47.08,47.18,47.08,47.18,203344.1813488946,25.2783,25.332,25.2783,25.332,203344.1813
2008-08-08 13:50:00,47.18,47.26,47.16,47.19,114016.38424419257,25.332,25.375,25.3213,25.3374,114016.3842
2008-08-08 13:55:00,47.2,47.23,47.12,47.16,88654.47200089776,25.3428,25.3589,25.2998,25.3213,88654.472
2008-08-08 14:00:00,47.15,47.15,47.05,47.09,55212.65851195152,25.3159,25.3159,25.2622,25.2837,55212.6585
2008-08-08 14:05:00,47.09,47.12,47.06,47.1,84726.74222870609,25.2837,25.2998,25.2676,25.2891,84726.7422
2008-08-08 14:10:00,47.11,47.15,46.94,46.94,154976.99472562002,25.2944,25.3159,25.2032,25.2032,154976.9947
2008-08-08 14:15:00,46.93,46.99,46.9,46.95,128043.99057344854,25.1978,25.23,25.1817,25.2085,128043.9906
2008-08-08 14:20:00,46.96,47.17,46.96,47.13,122657.38974301424,25.2139,25.3266,25.2139,25.3052,122657.3897
2008-08-08 14:25:00,47.12,47.19,47.11,47.19,57457.07552463248,25.2998,25.3374,25.2944,25.3374,57457.0755
2008-08-08 14:30:00,47.19,47.22,47.16,47.17,81247.89585905061,25.3374,25.3535,25.3213,25.3266,81247.8959
2008-08-08 14:35:00,47.17,47.23,47.09,47.21,90225.56390977444,25.3266,25.3589,25.2837,25.3481,90225.5639
2008-08-08 14:40:00,47.23,47.3,47.2,47.27,145213.78072045784,25.3589,25.3964,25.3428,25.3803,145213.7807
2008-08-08 14:45:00,47.27,47.32,47.25,47.29,86971.15924138704,25.3803,25.4072,25.3696,25.3911,86971.1592
2008-08-08 14:50:00,47.28,47.28,47.23,47.25,108068.67916058804,25.3857,25.3857,25.3589,25.3696,108068.6792
2008-08-08 14:55:00,47.26,47.26,47.19,47.21,57232.63382336438,25.375,25.375,25.3374,25.3481,57232.6338
2008-08-08 15:00:00,47.21,47.26,47.15,47.2,56895.97127146224,25.3481,25.375,25.3159,25.3428,56895.9713
2008-08-08 15:05:00,47.2,47.26,47.14,47.24,100325.44046683871,25.3428,25.375,25.3105,25.3642,100325.4405
2008-08-08 15:10:00,47.23,47.26,47.16,47.2,72045.78610705868,25.3589,25.375,25.3213,25.3428,72045.7861
2008-08-08 15:15:00,47.21,47.22,47.06,47.08,91908.87666928516,25.3481,25.3535,25.2676,25.2783,91908.8767
2008-08-08 15:20:00,47.09,47.19,47.09,47.16,74065.76141847155,25.2837,25.3374,25.2837,25.3213,74065.7614
2008-08-08 15:25:00,47.16,47.24,47.15,47.23,115924.13870497138,25.3213,25.3642,25.3159,25.3589,115924.1387
2008-08-08 15:30:00,47.23,47.26,47.18,47.25,91011.10986421276,25.3589,25.375,25.332,25.3696,91011.1099
2008-08-08 15:35:00,47.25,47.39,47.23,47.39,167209.06744473122,25.3696,25.4448,25.3589,25.4448,167209.0674
2008-08-08 15:40:00,47.4,47.51,47.4,47.49,178206.7108068679,25.4501,25.5092,25.4501,25.4985,178206.7108
2008-08-08 15:45:00,47.48,47.51,47.4,47.43,186511.05375378745,25.4931,25.5092,25.4501,25.4662,186511.0538
2008-08-08 15:50:00,47.42,47.48,47.41,47.42,257883.51475704185,25.4609,25.4931,25.4555,25.4609,257883.5148
2008-08-08 15:55:00,47.41,47.46,47.38,47.44,424643.69879923685,25.4555,25.4824,25.4394,25.4716,424643.6988
2008-08-11 09:30:00,46.78,46.95,46.58,46.7,131073.95354056783,25.1172,25.2085,25.0099,25.0743,131073.9535
2008-08-11 09:35:00,46.73,47.06,46.73,47.03,48591.6283245427,25.0904,25.2676,25.0904,25.2515,48591.6283
2008-08-11 09:40:00,47.05,47.21,47.03,47.19,55437.100213219615,25.2622,25.3481,25.2515,25.3374,55437.1002
2008-08-11 09:45:00,47.21,47.27,47.13,47.13,51621.59129166199,25.3481,25.3803,25.3052,25.3052,51621.5913
2008-08-11 09:50:00,47.13,47.25,47.07,47.23,44439.45685108293,25.3052,25.3696,25.273,25.3589,44439.4569
2008-08-11 09:55:00,47.23,47.42,47.23,47.34,48254.96577264056,25.3589,25.4609,25.3589,25.4179,48254.9658
2008-08-11 10:00:00,47.34,47.35,47.12,47.12,47244.97811693412,25.4179,25.4233,25.2998,25.2998,47244.9781
2008-08-11 10:05:00,47.12,47.19,47.07,47.19,53641.56660307485,25.2998,25.3374,25.273,25.3374,53641.5666
2008-08-11 10:10:00,47.18,47.31,47.14,47.24,52968.24149927056,25.332,25.4018,25.3105,25.3642,52968.2415
2008-08-11 10:15:00,47.24,47.41,47.23,47.4,67220.28952979464,25.3642,25.4555,25.3589,25.4501,67220.2895
2008-08-11 10:20:00,47.41,47.53,47.4,47.45,126697.34036583996,25.4555,25.5199,25.4501,25.477,126697.3404
2008-08-11 10:25:00,47.45,47.6,47.45,47.5,90113.3430591404,25.477,25.5575,25.477,25.5038,90113.3431
2008-08-11 10:30:00,47.5,47.5,47.44,47.46,56447.08786892604,25.5038,25.5038,25.4716,25.4824,56447.0879
2008-08-11 10:35:00,47.47,47.47,47.3,47.33,41970.59813713388,25.4877,25.4877,25.3964,25.4126,41970.5981
2008-08-11 10:40:00,47.32,47.39,47.29,47.37,30636.29222309505,25.4072,25.4448,25.3911,25.434,30636.2922
2008-08-11 10:45:00,47.36,47.43,47.34,47.41,33778.476040848385,25.4287,25.4662,25.4179,25.4555,33778.476
2008-08-11 10:50:00,47.42,47.54,47.4,47.45,31758.500729435527,25.4609,25.5253,25.4501,25.477,31758.5007
2008-08-11 10:55:00,47.44,47.58,47.44,47.58,34676.24284592077,25.4716,25.5468,25.4716,25.5468,34676.2428
2008-08-11 11:00:00,47.58,47.67,47.58,47.66,42531.70239030412,25.5468,25.5951,25.5468,25.5897,42531.7024
2008-08-11 11:05:00,47.67,47.76,47.63,47.76,51284.928739759845,25.5951,25.6434,25.5736,25.6434,51284.9287
2008-08-11 11:10:00,47.76,47.83,47.7,47.77,68566.93973740321,25.6434,25.681,25.6112,25.6488,68566.9397
2008-08-11 11:15:00,47.76,47.79,47.73,47.78,32095.16328133767,25.6434,25.6595,25.6273,25.6542,32095.1633
2008-08-11 11:20:00,47.78,47.79,47.65,47.67,53192.68320053866,25.6542,25.6595,25.5844,25.5951,53192.6832
2008-08-11 11:25:00,47.68,47.91,47.62,47.91,70586.91504881607,25.6005,25.724,25.5683,25.724,70586.915
2008-08-11 11:30:00,47.9,47.93,47.88,47.93,40848.3896307934,25.7186,25.7347,25.7079,25.7347,40848.3896
2008-08-11 11:35:00,47.93,48.12,47.87,48.06,78442.3745931994,25.7347,25.8367,25.7025,25.8045,78442.3746
2008-08-11 11:40:00,48.07,48.1,47.94,47.98,53192.68320053866,25.8099,25.826,25.7401,25.7616,53192.6832
2008-08-11 11:45:00,47.98,48.0,47.88,47.88,29962.967119290763,25.7616,25.7723,25.7079,25.7079,29962.9671
2008-08-11 11:50:00,47.88,48.03,47.85,48.03,30972.9547749972,25.7079,25.7884,25.6918,25.7884,30972.9548
2008-08-11 11:55:00,48.03,48.12,48.02,48.05,57457.07552463248,25.7884,25.8367,25.783,25.7991,57457.0755
2008-08-11 12:00:00,48.06,48.14,48.01,48.14,37706.20581304006,25.8045,25.8475,25.7777,25.8475,37706.2058
2008-08-11 12:05:00,48.14,48.14,47.96,47.99,113118.61743912018,25.8475,25.8475,25.7508,25.7669,113118.6174
2008-08-11 12:10:00,47.98,47.99,47.8,47.8,88878.91370216585,25.7616,25.7669,25.6649,25.6649,88878.9137
2008-08-11 12:15:00,47.82,47.99,47.8,47.97,82033.44181348894,25.6756,25.7669,25.6649,25.7562,82033.4418
2008-08-11 12:20:00,47.98,48.07,47.98,48.07,64526.98911457748,25.7616,25.8099,25.7616,25.8099,64526.9891
2008-08-11 12:25:00,48.07,48.23,48.05,48.23,76646.84098305464,25.8099,25.8958,25.7991,25.8958,76646.841
2008-08-11 12:30:00,48.23,48.34,48.2,48.32,120637.41443160138,25.8958,25.9548,25.8797,25.9441,120637.4144
2008-08-11 12:35:00,48.33,48.35,48.27,48.29,33554.03433958029,25.9495,25.9602,25.9173,25.928,33554.0343
2008-08-11 12:40:00,48.29,48.33,48.25,48.32,38379.53091684435,25.928,25.9495,25.9065,25.9441,38379.5309
2008-08-11 12:45:00,48.31,48.31,48.12,48.14,21209.74076983504,25.9387,25.9387,25.8367,25.8475,21209.7408
2008-08-11 12:50:00,48.16,48.17,48.11,48.17,37369.54326113792,25.8582,25.8636,25.8314,25.8636,37369.5433
2008-08-11 12:55:00,48.16,48.26,48.14,48.26,35349.56794972506,25.8582,25.9119,25.8475,25.9119,35349.5679
2008-08-11 13:00:00,48.25,48.25,48.12,48.12,40736.16878015935,25.9065,25.9065,25.8367,25.8367,40736.1688
2008-08-11 13:05:00,48.12,48.16,48.11,48.12,17169.790147009313,25.8367,25.8582,25.8314,25.8367,17169.7901
2008-08-11 13:10:00,48.14,48.19,48.14,48.15,18965.32375715408,25.8475,25.8743,25.8475,25.8528,18965.3238
2008-08-11 13:15:00,48.16,48.23,48.13,48.21,23790.82033441813,25.8582,25.8958,25.8421,25.885,23790.8203
2008-08-11 13:20:00,48.2,48.33,48.19,48.29,45449.44450678936,25.8797,25.9495,25.8743,25.928,45449.4445
2008-08-11 13:25:00,48.28,48.39,48.27,48.38,35686.2305016272,25.9226,25.9817,25.9173,25.9763,35686.2305
2008-08-11 13:30:00,48.39,48.58,48.39,48.58,61497.02614745819,25.9817,26.0837,25.9817,26.0837,61497.0261
2008-08-11 13:35:00,48.56,48.65,48.52,48.54,56671.529570194136,26.073,26.1213,26.0515,26.0622,56671.5296
2008-08-11 13:40:00,48.52,48.53,48.32,48.34,72943.55291213107,26.0515,26.0569,25.9441,25.9548,72943.5529
2008-08-11 13:45:00,48.33,48.35,48.31,48.34,21770.84502300528,25.9495,25.9602,25.9387,25.9548,21770.845
2008-08-11 13:50:00,48.35,48.51,48.33,48.45,88766.69285153181,25.9602,26.0461,25.9495,26.0139,88766.6929
2008-08-11 13:55:00,48.45,48.48,48.26,48.29,65985.8601728201,26.0139,26.03,25.9119,25.928,65985.8602
2008-08-11 14:00:00,48.29,48.29,48.11,48.15,73504.65716530131,25.928,25.928,25.8314,25.8528,73504.6572
2008-08-11 14:05:00,48.15,48.31,48.15,48.2,70586.91504881607,25.8528,25.9387,25.8528,25.8797,70586.915
2008-08-11 14:10:00,48.2,48.21,47.99,48.02,75075.74907417798,25.8797,25.885,25.7669,25.783,75075.7491
2008-08-11 14:15:00,48.03,48.04,47.94,47.99,36135.113904163394,25.7884,25.7938,25.7401,25.7669,36135.1139
2008-08-11 14:20:00,47.99,48.0,47.77,47.83,72045.78610705868,25.7669,25.7723,25.6488,25.681,72045.7861
2008-08-11 14:25:00,47.84,47.93,47.84,47.88,48928.29087644485,25.6864,25.7347,25.6864,25.7079,48928.2909
2008-08-11 14:30:00,47.89,47.9,47.81,47.85,55324.87936258557,25.7132,25.7186,25.6703,25.6918,55324.8794
2008-08-11 14:35:00,47.86,47.86,47.57,47.75,66883.62697789249,25.6971,25.6971,25.5414,25.6381,66883.627
2008-08-11 14:40:00,47.75,47.82,47.56,47.62,177196.72315116148,25.6381,25.6756,25.536,25.5683,177196.7232
2008-08-11 14:45:00,47.63,47.69,47.58,47.58,41521.714734597685,25.5736,25.6058,25.5468,25.5468,41521.7147
2008-08-11 14:50:00,47.59,47.61,47.48,47.49,34788.46369655482,25.5522,25.5629,25.4931,25.4985,34788.4637
2008-08-11 14:55:00,47.5,47.62,47.49,47.6,70250.25249691392,25.5038,25.5683,25.4985,25.5575,70250.2525
2008-08-11 15:00:00,47.6,47.91,47.6,47.9,77769.04948939513,25.5575,25.724,25.5575,25.7186,77769.0495
2008-08-11 15:05:00,47.91,47.99,47.86,47.9,75524.63247671416,25.724,25.7669,25.6971,25.7186,75524.6325
2008-08-11 15:10:00,47.91,47.94,47.9,47.94,72831.33206149703,25.724,25.7401,25.7186,25.7401,72831.3321
2008-08-11 15:15:00,47.94,47.99,47.9,47.9,78442.3745931994,25.7401,25.7669,25.7186,25.7186,78442.3746
2008-08-11 15:20:00,47.9,47.94,47.89,47.92,185164.4035461789,25.7186,25.7401,25.7132,25.7293,185164.4035
2008-08-11 15:25:00,47.92,47.96,47.9,47.92,96397.71069464706,25.7293,25.7508,25.7186,25.7293,96397.7107
2008-08-11 15:30:00,47.91,47.91,47.61,47.61,128605.09482661878,25.724,25.724,25.5629,25.5629,128605.0948
2008-08-11 15:35:00,47.61,47.76,47.58,47.74,88766.69285153181,25.5629,25.6434,25.5468,25.6327,88766.6929
2008-08-11 15:40:00,47.75,47.95,47.74,47.93,137021.65862417236,25.6381,25.7454,25.6327,25.7347,137021.6586
2008-08-11 15:45:00,47.93,47.98,47.87,47.95,91459.99326674896,25.7347,25.7616,25.7025,25.7454,91459.9933
2008-08-11 15:50:00,47.96,48.06,47.95,48.06,154976.99472562002,25.7508,25.8045,25.7454,25.8045,154976.9947
2008-08-11 15:55:00,48.07,48.21,48.03,48.19,204915.27325777127,25.8099,25.885,25.7884,25.8743,204915.2733
2008-08-12 09:30:00,47.42,48.04,47.4,47.46,68230.27718550107,25.4609,25.7938,25.4501,25.4824,68230.2772
2008-08-12 09:35:00,47.48,48.04,47.45,47.74,76646.84098305464,25.4931,25.7938,25.477,25.6327,76646.841
2008-08-12 09:40:00,47.74,47.83,47.47,47.7,88542.25115026372,25.6327,25.681,25.4877,25.6112,88542.2512
2008-08-12 09:45:00,47.76,47.76,47.63,47.69,76310.1784311525,25.6434,25.6434,25.5736,25.6058,76310.1784
2008-08-12 09:50:00,47.69,47.69,47.51,47.51,65536.97677028392,25.6058,25.6058,25.5092,25.5092,65536.9768
2008-08-12 09:55:00,47.52,47.6,47.47,47.6,47357.19896756817,25.5146,25.5575,25.4877,25.5575,47357.199
2008-08-12 10:00:00,47.62,47.68,47.5,47.51,95724.38559084278,25.5683,25.6005,25.5038,25.5092,95724.3856
2008-08-12 10:05:00,47.52,47.64,47.47,47.49,51172.7078891258,25.5146,25.579,25.4877,25.4985,51172.7079
2008-08-12 10:10:00,47.5,47.53,47.38,47.5,71709.12355515655,25.5038,25.5199,25.4394,25.5038,71709.1236
2008-08-12 10:15:00,47.5,47.64,47.41,47.41,83604.53372236561,25.5038,25.579,25.4555,25.4555,83604.5337
2008-08-12 10:20:00,47.41,47.65,47.36,47.58,267871.1704634721,25.4555,25.5844,25.4287,25.5468,267871.1705
2008-08-12 10:25:00,47.58,47.63,47.49,47.5,65424.75591964987,25.5468,25.5736,25.4985,25.5038,65424.7559
2008-08-12 10:30:00,47.5,47.53,47.38,47.38,62282.57210189653,25.5038,25.5199,25.4394,25.4394,62282.5721
2008-08-12 10:35:00,47.4,47.48,47.39,47.45,68679.16058803725,25.4501,25.4931,25.4448,25.477,68679.1606
2008-08-12 10:40:00,47.45,47.58,47.42,47.58,53753.787453708894,25.477,25.5468,25.4609,25.5468,53753.7875
2008-08-12 10:45:00,47.58,47.63,47.52,47.55,54314.891706879134,25.5468,25.5736,25.5146,25.5307,54314.8917
2008-08-12 10:50:00,47.56,47.64,47.55,47.56,28728.53776231624,25.536,25.579,25.5307,25.536,28728.5378
2008-08-12 10:55:00,47.55,47.72,47.53,47.65,47918.30322073841,25.5307,25.622,25.5199,25.5844,47918.3032
2008-08-12 11:00:00,47.66,47.7,47.62,47.64,40848.3896307934,25.5897,25.6112,25.5683,25.579,40848.3896
2008-08-12 11:05:00,47.64,47.89,47.63,47.87,57344.85467399842,25.579,25.7132,25.5736,25.7025,57344.8547
2008-08-12 11:10:00,47.87,47.87,47.79,47.87,51060.48703849175,25.7025,25.7025,25.6595,25.7025,51060.487
2008-08-12 11:15:00,47.87,47.94,47.8,47.91,67444.73123106273,25.7025,25.7401,25.6649,25.724,67444.7312
2008-08-12 11:20:00,47.9,47.97,47.83,47.83,45225.00280552126,25.7186,25.7562,25.681,25.681,45225.0028
2008-08-12 11:25:00,47.82,47.99,47.82,47.95,79227.92054763775,25.6756,25.7669,25.6756,25.7454,79227.9205
2008-08-12 11:30:00,47.95,47.96,47.83,47.85,67556.95208169677,25.7454,25.7508,25.681,25.6918,67556.9521
2008-08-12 11:35:00,47.84,47.84,47.78,47.78,163505.77937380766,25.6864,25.6864,25.6542,25.6542,163505.7794
2008-08-12 11:40:00,47.79,47.87,47.77,47.83,52294.91639546627,25.6595,25.7025,25.6488,25.681,52294.9164
2008-08-12 11:45:00,47.84,47.87,47.75,47.75,57344.85467399842,25.6864,25.7025,25.6381,25.6381,57344.8547
2008-08-12 11:50:00,47.75,47.83,47.7,47.78,73841.31971720346,25.6381,25.681,25.6112,25.6542,73841.3197
2008-08-12 11:55:00,47.78,47.83,47.76,47.8,60711.48019301986,25.6542,25.681,25.6434,25.6649,60711.4802
2008-08-12 12:00:00,47.79,47.79,47.68,47.71,69689.14824374368,25.6595,25.6595,25.6005,25.6166,69689.1482
2008-08-12 12:05:00,47.71,47.76,47.67,47.7,52743.79979800247,25.6166,25.6434,25.5951,25.6112,52743.7998
2008-08-12 12:10:00,47.7,47.74,47.59,47.61,67556.95208169677,25.6112,25.6327,25.5522,25.5629,67556.9521
2008-08-12 12:15:00,47.61,47.67,47.6,47.66,30075.18796992481,25.5629,25.5951,25.5575,25.5897,30075.188
2008-08-12 12:20:00,47.66,47.84,47.66,47.82,307148.46818538883,25.5897,25.6864,25.5897,25.6756,307148.4682
2008-08-12 12:25:00,47.82,47.83,47.74,47.79,48479.40747390865,25.6756,25.681,25.6327,25.6595,48479.4075
2008-08-12 12:30:00,47.79,47.83,47.7,47.7,23117.495230613848,25.6595,25.681,25.6112,25.6112,23117.4952
2008-08-12 12:35:00,47.69,47.77,47.66,47.76,26147.458197733136,25.6058,25.6488,25.5897,25.6434,26147.4582
2008-08-12 12:40:00,47.75,47.85,47.75,47.8,27942.9918078779,25.6381,25.6918,25.6381,25.6649,27942.9918
2008-08-12 12:45:00,47.8,47.82,47.75,47.77,25474.13309392885,25.6649,25.6756,25.6381,25.6488,25474.1331
2008-08-12 12:50:00,47.76,47.77,47.68,47.75,56783.75042082819,25.6434,25.6488,25.6005,25.6381,56783.7504
2008-08-12 12:55:00,47.76,47.79,47.66,47.79,47469.41981820222,25.6434,25.6595,25.5897,25.6595,47469.4198
2008-08-12 13:00:00,47.8,47.83,47.73,47.73,24688.587139490515,25.6649,25.681,25.6273,25.6273,24688.5871
2008-08-12 13:05:00,47.73,47.75,47.7,47.7,29738.525418022666,25.6273,25.6381,25.6112,25.6112,29738.5254
2008-08-12 13:10:00,47.71,47.72,47.57,47.58,49377.17427898103,25.6166,25.622,25.5414,25.5468,49377.1743
2008-08-12 13:15:00,47.57,47.63,47.54,47.62,66659.1852766244,25.5414,25.5736,25.5253,25.5683,66659.1853
2008-08-12 13:20:00,47.61,47.61,47.5,47.54,69464.70654247559,25.5629,25.5629,25.5038,25.5253,69464.7065
2008-08-12 13:25:00,47.54,47.65,47.52,47.58,63180.33890696892,25.5253,25.5844,25.5146,25.5468,63180.3389
2008-08-12 13:30:00,47.59,47.59,47.47,47.48,76646.84098305464,25.5522,25.5522,25.4877,25.4931,76646.841
2008-08-12 13:35:00,47.48,47.49,47.37,47.38,74514.64482100774,25.4931,25.4985,25.434,25.4394,74514.6448
2008-08-12 13:40:00,47.37,47.45,47.37,47.43,61048.14274492201,25.434,25.477,25.434,25.4662,61048.1427
2008-08-12 13:45:00,47.44,47.48,47.43,47.46,66322.52272472225,25.4716,25.4931,25.4662,25.4824,66322.5227
2008-08-12 13:50:00,47.46,47.47,47.39,47.42,107844.23745931992,25.4824,25.4877,25.4448,25.4609,107844.2375
2008-08-12 13:55:00,47.41,47.42,47.34,47.34,94602.1770845023,25.4555,25.4609,25.4179,25.4179,94602.1771
2008-08-12 14:00:00,47.34,47.44,47.34,47.36,66098.08102345416,25.4179,25.4716,25.4179,25.4287,66098.081
2008-08-12 14:05:00,47.37,47.39,47.31,47.32,123330.71484681852,25.434,25.4448,25.4018,25.4072,123330.7148
2008-08-12 14:10:00,47.31,47.34,47.29,47.33,71821.34440579059,25.4018,25.4179,25.3911,25.4126,71821.3444
2008-08-12 14:15:00,47.32,47.32,47.26,47.27,68230.27718550107,25.4072,25.4072,25.375,25.3803,68230.2772
2008-08-12 14:20:00,47.28,47.39,47.25,47.34,113679.72169229042,25.3857,25.4448,25.3696,25.4179,113679.7217
2008-08-12 14:25:00,47.34,47.5,47.33,47.46,64190.32656267534,25.4179,25.5038,25.4126,25.4824,64190.3266
2008-08-12 14:30:00,47.45,47.45,47.36,47.36,19863.09056222646,25.477,25.477,25.4287,25.4287,19863.0906
2008-08-12 14:35:00,47.36,47.41,47.34,47.34,30299.629671192903,25.4287,25.4555,25.4179,25.4179,30299.6297
2008-08-12 14:40:00,47.34,47.35,47.26,47.26,50050.49938278532,25.4179,25.4233,25.375,25.375,50050.4994
2008-08-12 14:45:00,47.26,47.34,47.25,47.3,93928.851980698,25.375,25.4179,25.3696,25.3964,93928.852
2008-08-12 14:50:00,47.3,47.37,47.29,47.32,91908.87666928516,25.3964,25.434,25.3911,25.4072,91908.8767
2008-08-12 14:55:00,47.31,47.34,47.24,47.24,80237.90820334418,25.4018,25.4179,25.3642,25.3642,80237.9082
2008-08-12 15:00:00,47.24,47.25,47.08,47.08,159578.04960161596,25.3642,25.3696,25.2783,25.2783,159578.0496
2008-08-12 15:05:00,47.08,47.26,47.07,47.22,142408.25945460665,25.2783,25.375,25.273,25.3535,142408.2595
2008-08-12 15:10:00,47.22,47.22,46.94,46.96,145774.8849736281,25.3535,25.3535,25.2032,25.2139,145774.885
2008-08-12 15:15:00,46.96,47.01,46.87,46.94,194927.61755134104,25.2139,25.2407,25.1656,25.2032,194927.6176
2008-08-12 15:20:00,46.93,47.02,46.93,46.94,202334.1936931882,25.1978,25.2461,25.1978,25.2032,202334.1937
2008-08-12 15:25:00,46.94,47.03,46.86,46.98,139490.51733812143,25.2032,25.2515,25.1602,25.2246,139490.5173
2008-08-12 15:30:00,46.98,47.01,46.81,46.91,174391.2018853103,25.2246,25.2407,25.1334,25.187,174391.2019
2008-08-12 15:35:00,46.91,46.98,46.78,46.83,163281.33767253955,25.187,25.2246,25.1172,25.1441,163281.3377
2008-08-12 15:40:00,46.82,46.99,46.74,46.89,292671.97845359665,25.1387,25.23,25.0958,25.1763,292671.9785
2008-08-12 15:45:00,46.89,47.11,46.86,47.09,241274.8288632028,25.1763,25.2944,25.1602,25.2837,241274.8289
2008-08-12 15:50:00,47.07,47.1,47.01,47.1,170126.80956121648,25.273,25.2891,25.2407,25.2891,170126.8096
2008-08-12 15:55:00,47.09,47.13,47.04,47.09,188082.1456626641,25.2837,25.3052,25.2568,25.2837,188082.1457
2008-08-13 09:30:00,46.69,46.69,46.26,46.31,104477.6119402985,25.0689,25.0689,24.838,24.8649,104477.6119
2008-08-13 09:35:00,46.32,46.53,46.27,46.43,109751.99192009876,24.8703,24.983,24.8434,24.9293,109751.9919
2008-08-13 09:40:00,46.43,46.5,46.18,46.29,135675.0084165638,24.9293,24.9669,24.7951,24.8542,135675.0084
2008-08-13 09:45:00,46.31,46.33,46.11,46.26,100325.44046683871,24.8649,24.8756,24.7575,24.838,100325.4405
2008-08-13 09:50:00,46.24,46.25,46.05,46.12,91459.99326674896,24.8273,24.8327,24.7253,24.7629,91459.9933
2008-08-13 09:55:00,46.13,46.31,46.13,46.23,97183.2566490854,24.7682,24.8649,24.7682,24.8219,97183.2566
2008-08-13 10:00:00,46.23,46.52,46.21,46.48,94938.83963640445,24.8219,24.9776,24.8112,24.9562,94938.8396
2008-08-13 10:05:00,46.48,46.5,46.3,46.33,119964.0893277971,24.9562,24.9669,24.8595,24.8756,119964.0893
2008-08-13 10:10:00,46.32,46.32,46.16,46.16,45112.781954887214,24.8703,24.8703,24.7844,24.7844,45112.782
2008-08-13 10:15:00,46.17,46.17,46.1,46.11,68118.05633486701,24.7897,24.7897,24.7521,24.7575,68118.0563
2008-08-13 10:20:00,46.11,46.38,46.11,46.34,127595.10717091236,24.7575,24.9025,24.7575,24.881,127595.1072
2008-08-13 10:25:00,46.33,46.36,46.21,46.23,102345.4157782516,24.8756,24.8917,24.8112,24.8219,102345.4158
2008-08-13 10:30:00,46.23,46.23,46.08,46.12,85736.72988441252,24.8219,24.8219,24.7414,24.7629,85736.7299
2008-08-13 10:35:00,46.11,46.12,45.93,45.97,162046.90831556503,24.7575,24.7629,24.6609,24.6823,162046.9083
2008-08-13 10:40:00,45.99,46.01,45.89,45.94,81921.22096285489,24.6931,24.7038,24.6394,24.6662,81921.221
2008-08-13 10:45:00,45.95,46.06,45.92,46.03,61609.24699809224,24.6716,24.7307,24.6555,24.7146,61609.247
2008-08-13 10:50:00,46.03,46.12,45.98,46.11,67108.06867916058,24.7146,24.7629,24.6877,24.7575,67108.0687
2008-08-13 10:55:00,46.11,46.13,46.03,46.11,423970.3736954326,24.7575,24.7682,24.7146,24.7575,423970.3737
2008-08-13 11:00:00,46.11,46.15,46.09,46.11,67893.61463359892,24.7575,24.779,24.7468,24.7575,67893.6146
2008-08-13 11:05:00,46.11,46.11,45.95,45.95,106946.47065424756,24.7575,24.7575,24.6716,24.6716,106946.4707
2008-08-13 11:10:00,45.97,46.09,45.94,46.08,83492.31287173157,24.6823,24.7468,24.6662,24.7414,83492.3129
2008-08-13 11:15:00,46.08,46.14,46.06,46.13,41746.156435865785,24.7414,24.7736,24.7307,24.7682,41746.1564
2008-08-13 11:20:00,46.12,46.14,46.0,46.01,40175.06452698911,24.7629,24.7736,24.6984,24.7038,40175.0645
2008-08-13 11:25:00,46.01,46.02,45.88,45.9,68118.05633486701,24.7038,24.7092,24.634,24.6448,68118.0563
2008-08-13 11:30:00,45.91,45.91,45.75,45.76,79340.1413982718,24.6501,24.6501,24.5642,24.5696,79340.1414
2008-08-13 11:35:00,45.76,45.86,45.7,45.76,100437.66131747278,24.5696,24.6233,24.5374,24.5696,100437.6613
2008-08-13 11:40:00,45.78,45.78,45.53,45.59,105712.04129727304,24.5803,24.5803,24.4461,24.4783,105712.0413
2008-08-13 11:45:00,45.59,45.65,45.46,45.5,67893.61463359892,24.4783,24.5105,24.4085,24.43,67893.6146
2008-08-13 11:50:00,45.5,45.62,45.46,45.54,144091.57221411736,24.43,24.4944,24.4085,24.4515,144091.5722
2008-08-13 11:55:00,45.54,45.57,45.48,45.56,394456.289978678,24.4515,24.4676,24.4192,24.4622,394456.29
2008-08-13 12:00:00,45.56,45.67,45.55,45.66,41521.714734597685,24.4622,24.5213,24.4568,24.5159,41521.7147
2008-08-13 12:05:00,45.66,45.66,45.48,45.49,195600.9426551453,24.5159,24.5159,24.4192,24.4246,195600.9427
2008-08-13 12:10:00,45.48,45.52,45.44,45.45,82257.88351475704,24.4192,24.4407,24.3978,24.4031,82257.8835
2008-08-13 12:15:00,45.46,45.53,45.45,45.5,179104.4776119403,24.4085,24.4461,24.4031,24.43,179104.4776
2008-08-13 12:20:00,45.5,45.56,45.44,45.5,65088.09336774772,24.43,24.4622,24.3978,24.43,65088.0934
2008-08-13 12:25:00,45.5,45.6,45.45,45.58,56222.64616765795,24.43,24.4837,24.4031,24.4729,56222.6462
2008-08-13 12:30:00,45.59,45.81,45.56,45.79,133093.9288519807,24.4783,24.5964,24.4622,24.5857,133093.9289
2008-08-13 12:35:00,45.78,45.79,45.7,45.76,60374.81764111772,24.5803,24.5857,24.5374,24.5696,60374.8176
2008-08-13 12:40:00,45.76,45.92,45.73,45.88,197845.35966782627,24.5696,24.6555,24.5535,24.634,197845.3597
2008-08-13 12:45:00,45.88,45.88,45.74,45.82,50274.94108405341,24.634,24.634,24.5588,24.6018,50274.9411
2008-08-13 12:50:00,45.81,45.83,45.74,45.79,31870.72158006957,24.5964,24.6072,24.5588,24.5857,31870.7216
2008-08-13 12:55:00,45.78,45.92,45.72,45.91,56110.4253170239,24.5803,24.6555,24.5481,24.6501,56110.4253
2008-08-13 13:00:00,45.9,45.91,45.8,45.8,33105.1509370441,24.6448,24.6501,24.5911,24.5911,33105.1509
2008-08-13 13:05:00,45.8,45.81,45.72,45.73,55100.43766131747,24.5911,24.5964,24.5481,24.5535,55100.4377
2008-08-13 13:10:00,45.73,45.73,45.61,45.67,49264.95342834698,24.5535,24.5535,24.489,24.5213,49264.9534
2008-08-13 13:15:00,45.67,45.69,45.66,45.68,24015.262035686228,24.5213,24.532,24.5159,24.5266,24015.262
2008-08-13 13:20:00,45.68,45.93,45.67,45.93,85287.84648187633,24.5266,24.6609,24.5213,24.6609,85287.8465
2008-08-13 13:25:00,45.93,46.13,45.91,46.05,74851.30737290988,24.6609,24.7682,24.6501,24.7253,74851.3074
2008-08-13 13:30:00,46.03,46.2,46.03,46.11,56671.529570194136,24.7146,24.8058,24.7146,24.7575,56671.5296
2008-08-13 13:35:00,46.1,46.22,46.0,46.2,64302.54741330939,24.7521,24.8166,24.6984,24.8058,64302.5474
2008-08-13 13:40:00,46.22,46.41,46.15,46.16,125238.46930759736,24.8166,24.9186,24.779,24.7844,125238.4693
2008-08-13 13:45:00,46.16,46.17,46.03,46.04,63404.78060823701,24.7844,24.7897,24.7146,24.7199,63404.7806
2008-08-13 13:50:00,46.03,46.07,45.95,46.03,49826.05768151722,24.7146,24.736,24.6716,24.7146,49826.0577
2008-08-13 13:55:00,46.04,46.29,46.03,46.19,70586.91504881607,24.7199,24.8542,24.7146,24.8005,70586.915
2008-08-13 14:00:00,46.19,46.29,46.16,46.27,46459.43216249579,24.8005,24.8542,24.7844,24.8434,46459.4322
2008-08-13 14:05:00,46.27,46.27,46.19,46.2,39950.62282572102,24.8434,24.8434,24.8005,24.8058,39950.6228
2008-08-13 14:10:00,46.2,46.27,46.18,46.23,29738.525418022666,24.8058,24.8434,24.7951,24.8219,29738.5254
2008-08-13 14:15:00,46.24,46.26,46.13,46.16,52743.79979800247,24.8273,24.838,24.7682,24.7844,52743.7998
2008-08-13 14:20:00,46.16,46.21,46.11,46.2,46010.5487599596,24.7844,24.8112,24.7575,24.8058,46010.5488
2008-08-13 14:25:00,46.21,46.33,46.2,46.23,137358.3211760745,24.8112,24.8756,24.8058,24.8219,137358.3212
2008-08-13 14:30:00,46.21,46.23,46.11,46.18,65088.09336774772,24.8112,24.8219,24.7575,24.7951,65088.0934
2008-08-13 14:35:00,46.19,46.27,46.19,46.22,36135.113904163394,24.8005,24.8434,24.8005,24.8166,36135.1139
2008-08-13 14:40:00,46.22,46.51,46.21,46.5,92021.0975199192,24.8166,24.9723,24.8112,24.9669,92021.0975
2008-08-13 14:45:00,46.5,46.68,46.49,46.57,120974.07698350352,24.9669,25.0636,24.9615,25.0045,120974.077
2008-08-13 14:50:00,46.57,46.57,46.43,46.45,65985.8601728201,25.0045,25.0045,24.9293,24.9401,65985.8602
2008-08-13 14:55:00,46.45,46.74,46.45,46.65,92021.0975199192,24.9401,25.0958,24.9401,25.0474,92021.0975
2008-08-13 15:00:00,46.64,46.71,46.54,46.54,69913.58994501177,25.0421,25.0797,24.9884,24.9884,69913.5899
2008-08-13 15:05:00,46.53,46.54,46.36,46.38,61048.14274492201,24.983,24.9884,24.8917,24.9025,61048.1427
2008-08-13 15:10:00,46.38,46.51,46.37,46.5,48367.1866232746,24.9025,24.9723,24.8971,24.9669,48367.1866
2008-08-13 15:15:00,46.51,46.61,46.48,46.52,65873.63932218606,24.9723,25.026,24.9562,24.9776,65873.6393
2008-08-13 15:20:00,46.52,46.55,46.31,46.39,62507.01380316463,24.9776,24.9938,24.8649,24.9078,62507.0138
2008-08-13 15:25:00,46.4,46.41,46.33,46.38,54539.33340814723,24.9132,24.9186,24.8756,24.9025,54539.3334
2008-08-13 15:30:00,46.37,46.37,46.1,46.23,101784.31152508136,24.8971,24.8971,24.7521,24.8219,101784.3115
2008-08-13 15:35:00,46.23,46.23,46.11,46.14,80013.46650207609,24.8219,24.8219,24.7575,24.7736,80013.4665
2008-08-13 15:40:00,46.14,46.15,45.86,45.94,156211.42408259457,24.7736,24.779,24.6233,24.6662,156211.4241
2008-08-13 15:45:00,45.92,46.01,45.88,45.97,116821.90551004375,24.6555,24.7038,24.634,24.6823,116821.9055
2008-08-13 15:50:00,45.99,46.11,45.93,46.06,399057.344854674,24.6931,24.7575,24.6609,24.7307,399057.3449
2008-08-13 15:55:00,46.07,46.19,46.03,46.07,155986.98238132644,24.736,24.8005,24.7146,24.736,155986.9824
2008-08-14 09:30:00,45.67,46.07,45.5,45.89,78105.71204129727,24.5213,24.736,24.43,24.6394,78105.712
2008-08-14 09:35:00,45.88,45.98,45.66,45.76,72831.33206149703,24.634,24.6877,24.5159,24.5696,72831.3321
2008-08-14 09:40:00,45.81,46.17,45.73,46.11,86410.05498821681,24.5964,24.7897,24.5535,24.7575,86410.055
2008-08-14 09:45:00,46.11,46.15,45.78,45.78,69801.36909437773,24.7575,24.779,24.5803,24.5803,69801.3691
2008-08-14 09:50:00,45.78,45.94,45.75,45.91,42195.03983840197,24.5803,24.6662,24.5642,24.6501,42195.0398
2008-08-14 09:55:00,45.91,46.14,45.85,46.1,41185.052182695545,24.6501,24.7736,24.6179,24.7521,41185.0522
2008-08-14 10:00:00,46.12,46.31,46.03,46.31,81247.89585905061,24.7629,24.8649,24.7146,24.8649,81247.8959
2008-08-14 10:05:00,46.31,46.47,46.25,46.36,100886.54472000895,24.8649,24.9508,24.8327,24.8917,100886.5447
2008-08-14 10:10:00,46.36,46.37,46.16,46.19,50050.49938278532,24.8917,24.8971,24.7844,24.8005,50050.4994
2008-08-14 10:15:00,46.19,46.24,46.12,46.22,33666.25519021434,24.8005,24.8273,24.7629,24.8166,33666.2552
2008-08-14 10:20:00,46.2,46.29,46.12,46.22,42195.03983840197,24.8058,24.8542,24.7629,24.8166,42195.0398
2008-08-14 10:25:00,46.21,46.49,46.17,46.49,29738.525418022666,24.8112,24.9615,24.7897,24.9615,29738.5254
2008-08-14 10:30:00,46.47,46.58,46.38,46.53,48142.7449220065,24.9508,25.0099,24.9025,24.983,48142.7449
2008-08-14 10:35:00,46.52,46.7,46.49,46.67,88430.03029962967,24.9776,25.0743,24.9615,25.0582,88430.0303
2008-08-14 10:40:00,46.67,46.89,46.63,46.89,98529.90685669395,25.0582,25.1763,25.0367,25.1763,98529.9069
2008-08-14 10:45:00,46.89,46.98,46.88,46.98,72382.44865896083,25.1763,25.2246,25.1709,25.2246,72382.4487
2008-08-14 10:50:00,46.98,47.02,46.92,47.01,109751.99192009876,25.2246,25.2461,25.1924,25.2407,109751.9919
2008-08-14 10:55:00,47.01,47.01,46.84,47.0,129951.74503422737,25.2407,25.2407,25.1495,25.2354,129951.745
2008-08-14 11:00:00,46.99,47.01,46.93,47.01,57120.41297273033,25.23,25.2407,25.1978,25.2407,57120.413
2008-08-14 11:05:00,47.01,47.1,46.94,47.1,88766.69285153181,25.2407,25.2891,25.2032,25.2891,88766.6929
2008-08-14 11:10:00,47.09,47.2,47.06,47.1,82033.44181348894,25.2837,25.3428,25.2676,25.2891,82033.4418
2008-08-14 11:15:00,47.11,47.21,47.06,47.15,36471.776456065534,25.2944,25.3481,25.2676,25.3159,36471.7765
2008-08-14 11:20:00,47.13,47.14,47.01,47.09,35910.67220289529,25.3052,25.3105,25.2407,25.2837,35910.6722
2008-08-14 11:25:00,47.06,47.09,47.01,47.01,25361.9122432948,25.2676,25.2837,25.2407,25.2407,25361.9122
2008-08-14 11:30:00,47.04,47.09,46.78,47.01,68005.83548423297,25.2568,25.2837,25.1172,25.2407,68005.8355
2008-08-14 11:35:00,47.0,47.01,46.89,46.89,39950.62282572102,25.2354,25.2407,25.1763,25.1763,39950.6228
2008-08-14 11:40:00,46.88,46.91,46.79,46.89,40511.72707889126,25.1709,25.187,25.1226,25.1763,40511.7271
2008-08-14 11:45:00,46.9,46.97,46.82,46.94,50611.60363595556,25.1817,25.2193,25.1387,25.2032,50611.6036
2008-08-14 11:50:00,46.93,46.94,46.87,46.91,38940.63517001459,25.1978,25.2032,25.1656,25.187,38940.6352
2008-08-14 11:55:00,46.91,46.97,46.9,46.93,26147.458197733136,25.187,25.2193,25.1817,25.1978,26147.4582
2008-08-14 12:00:00,46.93,47.02,46.92,47.0,54651.55425878128,25.1978,25.2461,25.1924,25.2354,54651.5543
2008-08-14 12:05:00,46.99,47.06,46.99,47.02,52631.57894736842,25.23,25.2676,25.23,25.2461,52631.5789
2008-08-14 12:10:00,47.04,47.2,47.04,47.16,58915.9465828751,25.2568,25.3428,25.2568,25.3213,58915.9466
2008-08-14 12:15:00,47.15,47.38,47.14,47.38,95499.94388957469,25.3159,25.4394,25.3105,25.4394,95499.9439
2008-08-14 12:20:00,47.38,47.41,47.3,47.39,62731.45550443272,25.4394,25.4555,25.3964,25.4448,62731.4555
2008-08-14 12:25:00,47.38,47.39,47.27,47.29,37593.984962406015,25.4394,25.4448,25.3803,25.3911,37593.985
2008-08-14 12:30:00,47.28,47.39,47.26,47.39,39052.85602064864,25.3857,25.4448,25.375,25.4448,39052.856
2008-08-14 12:35:00,47.39,47.53,47.38,47.47,79789.02480080798,25.4448,25.5199,25.4394,25.4877,79789.0248
2008-08-14 12:40:00,47.46,47.63,47.46,47.58,80237.90820334418,25.4824,25.5736,25.4824,25.5468,80237.9082
2008-08-14 12:45:00,47.58,47.69,47.55,47.61,58018.17977780271,25.5468,25.6058,25.5307,25.5629,58018.1798
2008-08-14 12:50:00,47.6,47.62,47.5,47.5,26484.12074963528,25.5575,25.5683,25.5038,25.5038,26484.1207
2008-08-14 12:55:00,47.5,47.55,47.5,47.5,30411.85052182696,25.5038,25.5307,25.5038,25.5038,30411.8505
2008-08-14 13:00:00,47.5,47.65,47.5,47.62,57120.41297273033,25.5038,25.5844,25.5038,25.5683,57120.413
2008-08-14 13:05:00,47.63,47.63,47.58,47.6,79340.1413982718,25.5736,25.5736,25.5468,25.5575,79340.1414
2008-08-14 13:10:00,47.61,47.71,47.58,47.71,56447.08786892604,25.5629,25.6166,25.5468,25.6166,56447.0879
2008-08-14 13:15:00,47.7,47.77,47.63,47.63,38603.97261811244,25.6112,25.6488,25.5736,25.5736,38603.9726
2008-08-14 13:20:00,47.64,47.66,47.59,47.63,48703.84917517674,25.579,25.5897,25.5522,25.5736,48703.8492
2008-08-14 13:25:00,47.63,47.63,47.52,47.56,40287.28537762316,25.5736,25.5736,25.5146,25.536,40287.2854
2008-08-14 13:30:00,47.55,47.56,47.42,47.48,69689.14824374368,25.5307,25.536,25.4609,25.4931,69689.1482
2008-08-14 13:35:00,47.48,47.5,47.42,47.42,34451.80114465267,25.4931,25.5038,25.4609,25.4609,34451.8011
2008-08-14 13:40:00,47.42,47.5,47.41,47.47,42643.923240938166,25.4609,25.5038,25.4555,25.4877,42643.9232
2008-08-14 13:45:00,47.48,47.48,47.35,47.42,69801.36909437773,25.4931,25.4931,25.4233,25.4609,69801.3691
2008-08-14 13:50:00,47.43,47.43,47.35,47.37,43766.13174727864,25.4662,25.4662,25.4233,25.434,43766.1317
2008-08-14 13:55:00,47.37,47.44,47.34,47.44,42531.70239030412,25.434,25.4716,25.4179,25.4716,42531.7024
2008-08-14 14:00:00,47.45,47.54,47.44,47.5,65088.09336774772,25.477,25.5253,25.4716,25.5038,65088.0934
2008-08-14 14:05:00,47.5,47.52,47.42,47.51,89327.79710470205,25.5038,25.5146,25.4609,25.5092,89327.7971
2008-08-14 14:10:00,47.51,47.52,47.32,47.35,60262.59679048367,25.5092,25.5146,25.4072,25.4233,60262.5968
2008-08-14 14:15:00,47.35,47.43,47.34,47.38,61384.80529682415,25.4233,25.4662,25.4179,25.4394,61384.8053
2008-08-14 14:20:00,47.39,47.4,47.21,47.21,49264.95342834698,25.4448,25.4501,25.3481,25.3481,49264.9534
2008-08-14 14:25:00,47.21,47.22,47.17,47.18,53753.787453708894,25.3481,25.3535,25.3266,25.332,53753.7875
2008-08-14 14:30:00,47.19,47.2,47.07,47.09,42531.70239030412,25.3374,25.3428,25.273,25.2837,42531.7024
2008-08-14 14:35:00,47.09,47.18,47.09,47.17,34676.24284592077,25.2837,25.332,25.2837,25.3266,34676.2428
2008-08-14 14:40:00,47.17,47.21,47.06,47.06,55773.76276512176,25.3266,25.3481,25.2676,25.2676,55773.7628
2008-08-14 14:45:00,47.06,47.08,46.93,46.99,57232.63382336438,25.2676,25.2783,25.1978,25.23,57232.6338
2008-08-14 14:50:00,46.98,47.08,46.98,47.08,36696.21815733363,25.2246,25.2783,25.2246,25.2783,36696.2182
2008-08-14 14:55:00,47.08,47.08,47.0,47.0,31870.72158006957,25.2783,25.2783,25.2354,25.2354,31870.7216
2008-08-14 15:00:00,47.0,47.01,46.89,46.92,49713.83683088318,25.2354,25.2407,25.1763,25.1924,49713.8368
2008-08-14 15:05:00,46.93,47.0,46.92,46.98,37481.76411177197,25.1978,25.2354,25.1924,25.2246,37481.7641
2008-08-14 15:10:00,46.99,46.99,46.78,46.98,110425.31702390304,25.23,25.23,25.1172,25.2246,110425.317
2008-08-14 15:15:00,46.97,47.16,46.97,47.11,45561.66535742341,25.2193,25.3213,25.2193,25.2944,45561.6654
2008-08-14 15:20:00,47.1,47.15,47.01,47.01,37930.64751430816,25.2891,25.3159,25.2407,25.2407,37930.6475
2008-08-14 15:25:00,47.01,47.01,46.91,46.93,50274.94108405341,25.2407,25.2407,25.187,25.1978,50274.9411
2008-08-14 15:30:00,46.93,47.07,46.92,47.03,62619.234653798674,25.1978,25.273,25.1924,25.2515,62619.2347
2008-08-14 15:35:00,47.04,47.19,47.04,47.15,79227.92054763775,25.2568,25.3374,25.2568,25.3159,79227.9205
2008-08-14 15:40:00,47.14,47.21,47.12,47.18,65088.09336774772,25.3105,25.3481,25.2998,25.332,65088.0934
2008-08-14 15:45:00,47.19,47.2,47.09,47.12,70138.03164627988,25.3374,25.3428,25.2837,25.2998,70138.0316
2008-08-14 15:50:00,47.12,47.19,47.09,47.19,102233.19492761754,25.2998,25.3374,25.2837,25.3374,102233.1949
2008-08-14 15:55:00,47.19,47.34,47.17,47.33,133318.3705532488,25.3374,25.4179,25.3266,25.4126,133318.3706
2008-08-15 09:30:00,47.64,48.01,47.25,47.95,641117.719672315,25.579,25.7777,25.3696,25.7454,641117.7197
2008-08-15 09:35:00,47.87,48.24,47.81,48.2,54539.33340814723,25.7025,25.9012,25.6703,25.8797,54539.3334
2008-08-15 09:40:00,48.15,48.68,48.15,48.54,84165.63797553585,25.8528,26.1374,25.8528,26.0622,84165.638
2008-08-15 09:45:00,48.5,48.56,48.26,48.32,50050.49938278532,26.0408,26.073,25.9119,25.9441,50050.4994
2008-08-15 09:50:00,48.3,48.31,47.69,47.77,148019.30198630906,25.9334,25.9387,25.6058,25.6488,148019.302
2008-08-15 09:55:00,47.79,48.32,47.78,48.31,80686.79160588037,25.6595,25.9441,25.6542,25.9387,80686.7916
2008-08-15 10:00:00,48.29,48.3,47.86,47.99,102457.63662888564,25.928,25.9334,25.6971,25.7669,102457.6366
2008-08-15 10:05:00,47.98,47.98,47.64,47.82,77993.49119066322,25.7616,25.7616,25.579,25.6756,77993.4912
2008-08-15 10:10:00,47.82,48.07,47.76,48.05,69240.26484120749,25.6756,25.8099,25.6434,25.7991,69240.2648
2008-08-15 10:15:00,48.04,48.14,47.91,47.95,51621.59129166199,25.7938,25.8475,25.724,25.7454,51621.5913
2008-08-15 10:20:00,47.93,48.03,47.82,47.84,67893.61463359892,25.7347,25.7884,25.6756,25.6864,67893.6146
2008-08-15 10:25:00,47.85,48.01,47.83,47.86,49377.17427898103,25.6918,25.7777,25.681,25.6971,49377.1743
2008-08-15 10:30:00,47.88,48.11,47.88,48.09,43429.4691953765,25.7079,25.8314,25.7079,25.8206,43429.4692
2008-08-15 10:35:00,48.09,48.25,48.05,48.24,78217.93289193131,25.8206,25.9065,25.7991,25.9012,78217.9329
2008-08-15 10:40:00,48.25,48.4,48.23,48.35,54539.33340814723,25.9065,25.9871,25.8958,25.9602,54539.3334
2008-08-15 10:45:00,48.34,48.34,48.21,48.26,24464.145438222426,25.9548,25.9548,25.885,25.9119,24464.1454
2008-08-15 10:50:00,48.25,48.38,48.25,48.27,76310.1784311525,25.9065,25.9763,25.9065,25.9173,76310.1784
2008-08-15 10:55:00,48.26,48.33,48.25,48.32,65312.53506901582,25.9119,25.9495,25.9065,25.9441,65312.5351
2008-08-15 11:00:00,48.32,48.32,48.11,48.17,52631.57894736842,25.9441,25.9441,25.8314,25.8636,52631.5789
2008-08-15 11:05:00,48.18,48.22,48.08,48.14,35237.34709909101,25.8689,25.8904,25.8152,25.8475,35237.3471
2008-08-15 11:10:00,48.14,48.25,48.12,48.16,70362.47334754797,25.8475,25.9065,25.8367,25.8582,70362.4733
2008-08-15 11:15:00,48.16,48.26,48.15,48.2,39165.07687128268,25.8582,25.9119,25.8528,25.8797,39165.0769
2008-08-15 11:20:00,48.19,48.24,48.16,48.19,31646.27987880148,25.8743,25.9012,25.8582,25.8743,31646.2799
2008-08-15 11:25:00,48.19,48.2,48.09,48.11,33329.5926383122,25.8743,25.8797,25.8206,25.8314,33329.5926
2008-08-15 11:30:00,48.12,48.24,48.1,48.24,46122.76961059365,25.8367,25.9012,25.826,25.9012,46122.7696
2008-08-15 11:35:00,48.24,48.24,47.91,47.91,51397.14959039389,25.9012,25.9012,25.724,25.724,51397.1496
2008-08-15 11:40:00,47.91,47.95,47.85,47.91,38267.3100662103,25.724,25.7454,25.6918,25.724,38267.3101
2008-08-15 11:45:00,47.9,47.91,47.85,47.91,34339.580294018626,25.7186,25.724,25.6918,25.724,34339.5803
2008-08-15 11:50:00,47.91,47.97,47.87,47.95,33778.476040848385,25.724,25.7562,25.7025,25.7454,33778.476
2008-08-15 11:55:00,47.95,47.99,47.87,47.93,34788.46369655482,25.7454,25.7669,25.7025,25.7347,34788.4637
2008-08-15 12:00:00,47.92,47.99,47.9,47.92,28616.31691168219,25.7293,25.7669,25.7186,25.7293,28616.3169
2008-08-15 12:05:00,47.91,47.99,47.91,47.91,43205.027494108406,25.724,25.7669,25.724,25.724,43205.0275
2008-08-15 12:10:00,47.91,47.92,47.72,47.76,46908.31556503198,25.724,25.7293,25.622,25.6434,46908.3156
2008-08-15 12:15:00,47.76,47.77,47.72,47.76,41409.49388396364,25.6434,25.6488,25.622,25.6434,41409.4939
2008-08-15 12:20:00,47.76,47.83,47.74,47.82,327236.0004488834,25.6434,25.681,25.6327,25.6756,327236.0004
2008-08-15 12:25:00,47.81,47.82,47.67,47.73,84053.4171249018,25.6703,25.6756,25.5951,25.6273,84053.4171
2008-08-15 12:30:00,47.73,47.81,47.72,47.81,34002.917742116486,25.6273,25.6703,25.622,25.6703,34002.9177
2008-08-15 12:35:00,47.8,48.0,47.8,47.99,49489.39512961508,25.6649,25.7723,25.6649,25.7669,49489.3951
2008-08-15 12:40:00,47.99,48.04,47.91,47.95,49938.27853215127,25.7669,25.7938,25.724,25.7454,49938.2785
2008-08-15 12:45:00,47.95,48.0,47.94,47.97,19077.544607788124,25.7454,25.7723,25.7401,25.7562,19077.5446
2008-08-15 12:50:00,47.96,48.04,47.95,48.03,28840.758612950285,25.7508,25.7938,25.7454,25.7884,28840.7586
2008-08-15 12:55:00,48.03,48.04,47.98,47.98,23117.495230613848,25.7884,25.7938,25.7616,25.7616,23117.4952
2008-08-15 13:00:00,47.97,48.0,47.95,47.99,28391.87521041409,25.7562,25.7723,25.7454,25.7669,28391.8752
2008-08-15 13:05:00,47.99,48.03,47.96,48.01,25249.69139266076,25.7669,25.7884,25.7508,25.7777,25249.6914
2008-08-15 13:10:00,47.99,47.99,47.91,47.94,20311.97396476265,25.7669,25.7669,25.724,25.7401,20311.974
2008-08-15 13:15:00,47.95,47.99,47.91,47.97,33441.813488946245,25.7454,25.7669,25.724,25.7562,33441.8135
2008-08-15 13:20:00,47.99,47.99,47.92,47.92,29850.74626865672,25.7669,25.7669,25.7293,25.7293,29850.7463
2008-08-15 13:25:00,47.92,47.98,47.9,47.96,32992.93008641005,25.7293,25.7616,25.7186,25.7508,32992.9301
2008-08-15 13:30:00,47.96,48.0,47.96,47.97,18067.556952081697,25.7508,25.7723,25.7508,25.7562,18067.557
2008-08-15 13:35:00,47.97,48.07,47.95,48.02,43653.91089664459,25.7562,25.8099,25.7454,25.783,43653.9109
2008-08-15 13:40:00,48.02,48.07,48.01,48.04,30860.733924363147,25.783,25.8099,25.7777,25.7938,30860.7339
2008-08-15 13:45:00,48.03,48.09,48.02,48.09,24464.145438222426,25.7884,25.8206,25.783,25.8206,24464.1454
2008-08-15 13:50:00,48.1,48.11,48.07,48.08,18291.99865334979,25.826,25.8314,25.8099,25.8152,18291.9987
2008-08-15 13:55:00,48.09,48.1,48.08,48.09,19077.544607788124,25.8206,25.826,25.8152,25.8206,19077.5446
2008-08-15 14:00:00,48.11,48.13,48.08,48.09,10548.759959600491,25.8314,25.8421,25.8152,25.8206,10548.76
2008-08-15 14:05:00,48.08,48.09,48.03,48.05,36247.33475479744,25.8152,25.8206,25.7884,25.7991,36247.3348
2008-08-15 14:10:00,48.05,48.07,48.01,48.02,19189.76545842217,25.7991,25.8099,25.7777,25.783,19189.7655
2008-08-15 14:15:00,48.02,48.12,48.0,48.07,78779.03714510155,25.783,25.8367,25.7723,25.8099,78779.0371
2008-08-15 14:20:00,48.07,48.09,48.05,48.05,34900.68454718887,25.8099,25.8206,25.7991,25.7991,34900.6845
2008-08-15 14:25:00,48.05,48.05,47.94,47.97,48703.84917517674,25.7991,25.7991,25.7401,25.7562,48703.8492
2008-08-15 14:30:00,47.97,48.1,47.97,48.1,39165.07687128268,25.7562,25.826,25.7562,25.826,39165.0769
2008-08-15 14:35:00,48.1,48.12,48.08,48.1,29850.74626865672,25.826,25.8367,25.8152,25.826,29850.7463
2008-08-15 14:40:00,48.1,48.13,48.07,48.09,35910.67220289529,25.826,25.8421,25.8099,25.8206,35910.6722
2008-08-15 14:45:00,48.09,48.11,48.08,48.09,24351.92458758837,25.8206,25.8314,25.8152,25.8206,24351.9246
2008-08-15 14:50:00,48.09,48.26,48.09,48.23,39389.518572550776,25.8206,25.9119,25.8206,25.8958,39389.5186
2008-08-15 14:55:00,48.23,48.25,48.22,48.24,41858.37728649983,25.8958,25.9065,25.8904,25.9012,41858.3773
2008-08-15 15:00:00,48.24,48.42,48.24,48.37,90562.22646167658,25.9012,25.9978,25.9012,25.971,90562.2265
2008-08-15 15:05:00,48.37,48.4,48.32,48.39,73392.43631466725,25.971,25.9871,25.9441,25.9817,73392.4363
2008-08-15 15:10:00,48.39,48.4,48.33,48.34,43878.352597912686,25.9817,25.9871,25.9495,25.9548,43878.3526
2008-08-15 15:15:00,48.33,48.37,48.3,48.3,36135.113904163394,25.9495,25.971,25.9334,25.9334,36135.1139
2008-08-15 15:20:00,48.3,48.3,48.24,48.29,68230.27718550107,25.9334,25.9334,25.9012,25.928,68230.2772
2008-08-15 15:25:00,48.29,48.29,48.24,48.25,77544.60778812703,25.928,25.928,25.9012,25.9065,77544.6078
2008-08-15 15:30:00,48.25,48.26,48.19,48.19,39389.518572550776,25.9065,25.9119,25.8743,25.8743,39389.5186
2008-08-15 15:35:00,48.2,48.25,48.2,48.24,68566.93973740321,25.8797,25.9065,25.8797,25.9012,68566.9397
2008-08-15 15:40:00,48.24,48.25,48.17,48.18,90786.66816294468,25.9012,25.9065,25.8636,25.8689,90786.6682
2008-08-15 15:45:00,48.17,48.18,48.02,48.06,94714.39793513634,25.8636,25.8689,25.783,25.8045,94714.3979
2008-08-15 15:50:00,48.07,48.15,48.06,48.12,85512.28818314442,25.8099,25.8528,25.8045,25.8367,85512.2882
2008-08-15 15:55:00,48.11,48.17,48.08,48.16,225900.5723263382,25.8314,25.8636,25.8152,25.8582,225900.5723
2008-08-18 09:30:00,48.28,48.29,47.7,47.91,75412.41162608012,25.9226,25.928,25.6112,25.724,75412.4116
2008-08-18 09:35:00,47.91,48.01,47.77,47.77,30748.513073729097,25.724,25.7777,25.6488,25.6488,30748.5131
2008-08-18 09:40:00,47.81,47.81,47.44,47.52,83941.19627426776,25.6703,25.6703,25.4716,25.5146,83941.1963
2008-08-18 09:45:00,47.52,47.54,47.34,47.5,66659.1852766244,25.5146,25.5253,25.4179,25.5038,66659.1853
2008-08-18 09:50:00,47.51,47.69,47.51,47.68,69464.70654247559,25.5092,25.6058,25.5092,25.6005,69464.7065
2008-08-18 09:55:00,47.7,47.74,47.63,47.7,48479.40747390865,25.6112,25.6327,25.5736,25.6112,48479.4075
2008-08-18 10:00:00,47.71,47.77,47.59,47.65,78330.15374256537,25.6166,25.6488,25.5522,25.5844,78330.1537
2008-08-18 10:05:00,47.66,47.76,47.62,47.64,69015.8231399394,25.5897,25.6434,25.5683,25.579,69015.8231
2008-08-18 10:10:00,47.63,47.75,47.58,47.59,81247.89585905061,25.5736,25.6381,25.5468,25.5522,81247.8959
2008-08-18 10:15:00,47.61,47.62,47.5,47.55,41185.052182695545,25.5629,25.5683,25.5038,25.5307,41185.0522
2008-08-18 10:20:00,47.54,47.64,47.48,47.6,53192.68320053866,25.5253,25.579,25.4931,25.5575,53192.6832
2008-08-18 10:25:00,47.59,47.82,47.59,47.79,357760.0718213444,25.5522,25.6756,25.5522,25.6595,357760.0718
2008-08-18 10:30:00,47.79,47.92,47.77,47.84,70699.13589945012,25.6595,25.7293,25.6488,25.6864,70699.1359
2008-08-18 10:35:00,47.84,47.91,47.81,47.89,46796.094714397936,25.6864,25.724,25.6703,25.7132,46796.0947
2008-08-18 10:40:00,47.89,47.95,47.82,47.94,272247.7836382,25.7132,25.7454,25.6756,25.7401,272247.7836
2008-08-18 10:45:00,47.94,48.1,47.94,47.99,121535.18123667376,25.7401,25.826,25.7401,25.7669,121535.1812
2008-08-18 10:50:00,47.99,48.08,47.99,47.99,64863.65166647963,25.7669,25.8152,25.7669,25.7669,64863.6517
2008-08-18 10:55:00,47.99,48.06,47.88,47.99,68903.60228930535,25.7669,25.8045,25.7079,25.7669,68903.6023
2008-08-18 11:00:00,47.99,48.03,47.88,47.92,54314.891706879134,25.7669,25.7884,25.7079,25.7293,54314.8917
2008-08-18 11:05:00,47.91,48.16,47.89,48.11,73504.65716530131,25.724,25.8582,25.7132,25.8314,73504.6572
2008-08-18 11:10:00,48.1,48.18,48.07,48.12,35349.56794972506,25.826,25.8689,25.8099,25.8367,35349.5679
2008-08-18 11:15:00,48.12,48.13,48.01,48.13,45112.781954887214,25.8367,25.8421,25.7777,25.8421,45112.782
2008-08-18 11:20:00,48.13,48.17,47.99,48.02,55324.87936258557,25.8421,25.8636,25.7669,25.783,55324.8794
2008-08-18 11:25:00,48.03,48.04,47.96,48.02,47806.08237010436,25.7884,25.7938,25.7508,25.783,47806.0824
2008-08-18 11:30:00,48.01,48.02,47.97,47.98,34788.46369655482,25.7777,25.783,25.7562,25.7616,34788.4637
2008-08-18 11:35:00,47.98,48.02,47.9,48.02,41970.59813713388,25.7616,25.783,25.7186,25.783,41970.5981
2008-08-18 11:40:00,48.01,48.03,47.88,47.95,68679.16058803725,25.7777,25.7884,25.7079,25.7454,68679.1606
2008-08-18 11:45:00,47.95,47.99,47.9,47.95,21883.06587363932,25.7454,25.7669,25.7186,25.7454,21883.0659
2008-08-18 11:50:00,47.93,47.96,47.91,47.91,19414.207159690268,25.7347,25.7508,25.724,25.724,19414.2072
2008-08-18 11:55:00,47.91,47.91,47.67,47.67,62731.45550443272,25.724,25.724,25.5951,25.5951,62731.4555
2008-08-18 12:00:00,47.68,47.75,47.63,47.73,112108.62978341377,25.6005,25.6381,25.5736,25.6273,112108.6298
2008-08-18 12:05:00,47.73,47.73,47.57,47.66,81135.67500841655,25.6273,25.6273,25.5414,25.5897,81135.675
2008-08-18 12:10:00,47.66,47.75,47.64,47.66,119515.2059252609,25.5897,25.6381,25.579,25.5897,119515.2059
2008-08-18 12:15:00,47.67,47.73,47.66,47.68,45225.00280552126,25.5951,25.6273,25.5897,25.6005,45225.0028
2008-08-18 12:20:00,47.67,47.72,47.64,47.67,41970.59813713388,25.5951,25.622,25.579,25.5951,41970.5981
2008-08-18 12:25:00,47.67,47.82,47.58,47.82,61160.36359555605,25.5951,25.6756,25.5468,25.6756,61160.3636
2008-08-18 12:30:00,47.83,47.86,47.79,47.8,22219.728425541463,25.681,25.6971,25.6595,25.6649,22219.7284
2008-08-18 12:35:00,47.8,47.81,47.75,47.76,19750.86971159241,25.6649,25.6703,25.6381,25.6434,19750.8697
2008-08-18 12:40:00,47.76,47.76,47.6,47.69,73280.21546403322,25.6434,25.6434,25.5575,25.6058,73280.2155
2008-08-18 12:45:00,47.69,47.99,47.66,47.66,56671.529570194136,25.6058,25.7669,25.5897,25.5897,56671.5296
2008-08-18 12:50:00,47.66,47.69,47.61,47.63,42868.36494220626,25.5897,25.6058,25.5629,25.5736,42868.3649
2008-08-18 12:55:00,47.63,47.66,47.58,47.63,50162.72023341936,25.5736,25.5897,25.5468,25.5736,50162.7202
2008-08-18 13:00:00,47.63,47.71,47.63,47.7,37818.42666367411,25.5736,25.6166,25.5736,25.6112,37818.4267
2008-08-18 13:05:00,47.69,47.72,47.67,47.71,34451.80114465267,25.6058,25.622,25.5951,25.6166,34451.8011
2008-08-18 13:10:00,47.71,47.71,47.59,47.63,57905.95892716866,25.6166,25.6166,25.5522,25.5736,57905.9589
2008-08-18 13:15:00,47.62,47.64,47.58,47.6,62507.01380316463,25.5683,25.579,25.5468,25.5575,62507.0138
2008-08-18 13:20:00,47.6,47.79,47.6,47.75,37818.42666367411,25.5575,25.6595,25.5575,25.6381,37818.4267
2008-08-18 13:25:00,47.75,47.81,47.74,47.76,43541.69004601055,25.6381,25.6703,25.6327,25.6434,43541.69
2008-08-18 13:30:00,47.78,47.81,47.71,47.75,65088.09336774772,25.6542,25.6703,25.6166,25.6381,65088.0934
2008-08-18 13:35:00,47.75,47.8,47.7,47.75,30972.9547749972,25.6381,25.6649,25.6112,25.6381,30972.9548
2008-08-18 13:40:00,47.75,47.76,47.69,47.71,31421.838177533384,25.6381,25.6434,25.6058,25.6166,31421.8382
2008-08-18 13:45:00,47.72,47.72,47.57,47.57,30860.733924363147,25.622,25.622,25.5414,25.5414,30860.7339
2008-08-18 13:50:00,47.57,47.66,47.54,47.6,60823.70104365391,25.5414,25.5897,25.5253,25.5575,60823.701
2008-08-18 13:55:00,47.61,47.71,47.61,47.65,78105.71204129727,25.5629,25.6166,25.5629,25.5844,78105.712
2008-08-18 14:00:00,47.66,47.68,47.59,47.68,86410.05498821681,25.5897,25.6005,25.5522,25.6005,86410.055
2008-08-18 14:05:00,47.67,47.68,47.64,47.67,76197.95758051846,25.5951,25.6005,25.579,25.5951,76197.9576
2008-08-18 14:10:00,47.67,47.69,47.62,47.66,73055.77376276512,25.5951,25.6058,25.5683,25.5897,73055.7738
2008-08-18 14:15:00,47.66,47.66,47.6,47.6,97407.69835035349,25.5897,25.5897,25.5575,25.5575,97407.6984
2008-08-18 14:20:00,47.61,47.69,47.57,47.6,125126.2484569633,25.5629,25.6058,25.5414,25.5575,125126.2485
2008-08-18 14:25:00,47.58,47.71,47.58,47.68,104140.94938839636,25.5468,25.6166,25.5468,25.6005,104140.9494
2008-08-18 14:30:00,47.67,47.68,47.54,47.58,78554.59544383346,25.5951,25.6005,25.5253,25.5468,78554.5954
2008-08-18 14:35:00,47.57,47.62,47.57,47.6,42643.923240938166,25.5414,25.5683,25.5414,25.5575,42643.9232
2008-08-18 14:40:00,47.61,47.66,47.58,47.66,51397.14959039389,25.5629,25.5897,25.5468,25.5897,51397.1496
2008-08-18 14:45:00,47.66,47.7,47.63,47.68,76871.28268432274,25.5897,25.6112,25.5736,25.6005,76871.2827
2008-08-18 14:50:00,47.68,47.69,47.61,47.66,76983.50353495679,25.6005,25.6058,25.5629,25.5897,76983.5035
2008-08-18 14:55:00,47.66,47.69,47.6,47.61,52968.24149927056,25.5897,25.6058,25.5575,25.5629,52968.2415
2008-08-18 15:00:00,47.61,47.61,47.4,47.4,91908.87666928516,25.5629,25.5629,25.4501,25.4501,91908.8767
2008-08-18 15:05:00,47.4,47.42,47.32,47.34,97407.69835035349,25.4501,25.4609,25.4072,25.4179,97407.6984
2008-08-18 15:10:00,47.35,47.4,47.3,47.4,69913.58994501177,25.4233,25.4501,25.3964,25.4501,69913.5899
2008-08-18 15:15:00,47.4,47.43,47.28,47.42,99315.4528111323,25.4501,25.4662,25.3857,25.4609,99315.4528
2008-08-18 15:20:00,47.42,47.48,47.3,47.4,113118.61743912018,25.4609,25.4931,25.3964,25.4501,113118.6174
2008-08-18 15:25:00,47.4,47.56,47.39,47.48,132532.82459881046,25.4501,25.536,25.4448,25.4931,132532.8246
2008-08-18 15:30:00,47.49,47.63,47.47,47.63,119851.86847716304,25.4985,25.5736,25.4877,25.5736,119851.8685
2008-08-18 15:35:00,47.63,47.76,47.62,47.67,129502.86163169116,25.5736,25.6434,25.5683,25.5951,129502.8616
2008-08-18 15:40:00,47.66,47.68,47.47,47.5,185388.84524744697,25.5897,25.6005,25.4877,25.5038,185388.8452
2008-08-18 15:45:00,47.5,47.5,47.35,47.39,133430.59140388283,25.5038,25.5038,25.4233,25.4448,133430.5914
2008-08-18 15:50:00,47.39,47.44,47.34,47.39,146897.09347996858,25.4448,25.4716,25.4179,25.4448,146897.0935
2008-08-18 15:55:00,47.39,47.5,47.38,47.5,167882.3925485355,25.4448,25.5038,25.4394,25.5038,167882.3925
2008-08-19 09:30:00,47.12,47.12,46.59,46.68,223880.59701492536,25.2998,25.2998,25.0152,25.0636,223880.597
2008-08-19 09:35:00,46.71,46.81,46.59,46.61,132420.6037481764,25.0797,25.1334,25.0152,25.026,132420.6037
2008-08-19 09:40:00,46.62,46.62,46.36,46.42,144316.01391538547,25.0313,25.0313,24.8917,24.924,144316.0139
2008-08-19 09:45:00,46.41,46.57,46.22,46.22,161934.68746493096,24.9186,25.0045,24.8166,24.8166,161934.6875
2008-08-19 09:50:00,46.25,46.31,46.15,46.27,140500.50499382784,24.8327,24.8649,24.779,24.8434,140500.505
2008-08-19 09:55:00,46.27,46.31,46.15,46.27,145438.22242172595,24.8434,24.8649,24.779,24.8434,145438.2224
2008-08-19 10:00:00,46.27,46.29,46.14,46.14,170351.25126248455,24.8434,24.8542,24.7736,24.7736,170351.2513
2008-08-19 10:05:00,46.14,46.33,46.12,46.21,102906.52003142184,24.7736,24.8756,24.7629,24.8112,102906.52
2008-08-19 10:10:00,46.22,46.28,46.11,46.27,210975.19919200987,24.8166,24.8488,24.7575,24.8434,210975.1992
2008-08-19 10:15:00,46.28,46.36,46.16,46.22,94041.07283133206,24.8488,24.8917,24.7844,24.8166,94041.0728
2008-08-19 10:20:00,46.21,46.27,46.08,46.16,68791.3814386713,24.8112,24.8434,24.7414,24.7844,68791.3814
2008-08-19 10:25:00,46.17,46.25,46.15,46.21,80686.79160588037,24.7897,24.8327,24.779,24.8112,80686.7916
2008-08-19 10:30:00,46.22,46.34,46.19,46.27,51958.25384356413,24.8166,24.881,24.8005,24.8434,51958.2538
2008-08-19 10:35:00,46.26,46.27,46.19,46.25,58467.0631803389,24.838,24.8434,24.8005,24.8327,58467.0632
2008-08-19 10:40:00,46.27,46.49,46.26,46.39,109864.2127707328,24.8434,24.9615,24.838,24.9078,109864.2128
2008-08-19 10:45:00,46.37,46.37,46.23,46.24,75187.96992481203,24.8971,24.8971,24.8219,24.8273,75187.9699
2008-08-19 10:50:00,46.24,46.25,46.1,46.13,84502.300527438,24.8273,24.8327,24.7521,24.7682,84502.3005
2008-08-19 10:55:00,46.13,46.25,46.13,46.2,72831.33206149703,24.7682,24.8327,24.7682,24.8058,72831.3321
2008-08-19 11:00:00,46.19,46.21,46.11,46.12,89215.576254068,24.8005,24.8112,24.7575,24.7629,89215.5763
2008-08-19 11:05:00,46.12,46.13,46.01,46.04,114128.6050948266,24.7629,24.7682,24.7038,24.7199,114128.6051
2008-08-19 11:10:00,46.04,46.09,45.92,45.95,370104.3653910896,24.7199,24.7468,24.6555,24.6716,370104.3654
2008-08-19 11:15:00,45.95,46.0,45.87,45.9,73504.65716530131,24.6716,24.6984,24.6286,24.6448,73504.6572
2008-08-19 11:20:00,45.9,45.99,45.87,45.91,106160.9246998092,24.6448,24.6931,24.6286,24.6501,106160.9247
2008-08-19 11:25:00,45.91,46.02,45.89,45.9,48030.524071372456,24.6501,24.7092,24.6394,24.6448,48030.5241
2008-08-19 11:30:00,45.89,45.95,45.88,45.95,85848.95073504657,24.6394,24.6716,24.634,24.6716,85848.9507
2008-08-19 11:35:00,45.95,45.96,45.88,45.91,62955.897205700814,24.6716,24.677,24.634,24.6501,62955.8972
2008-08-19 11:40:00,45.92,45.98,45.91,45.95,24800.80799012457,24.6555,24.6877,24.6501,24.6716,24800.808
2008-08-19 11:45:00,45.95,46.03,45.91,46.01,61833.68869936034,24.6716,24.7146,24.6501,24.7038,61833.6887
2008-08-19 11:50:00,46.01,46.02,45.91,45.91,62394.79295253057,24.7038,24.7092,24.6501,24.6501,62394.793
2008-08-19 11:55:00,45.91,45.95,45.84,45.84,59028.167433509145,24.6501,24.6716,24.6125,24.6125,59028.1674
2008-08-19 12:00:00,45.84,45.86,45.75,45.76,64526.98911457748,24.6125,24.6233,24.5642,24.5696,64526.9891
2008-08-19 12:05:00,45.77,45.78,45.66,45.68,71821.34440579059,24.575,24.5803,24.5159,24.5266,71821.3444
2008-08-19 12:10:00,45.67,45.74,45.56,45.62,90001.12220850633,24.5213,24.5588,24.4622,24.4944,90001.1222
2008-08-19 12:15:00,45.62,45.79,45.62,45.78,56222.64616765795,24.4944,24.5857,24.4944,24.5803,56222.6462
2008-08-19 12:20:00,45.78,45.9,45.75,45.9,82145.662664123,24.5803,24.6448,24.5642,24.6448,82145.6627
2008-08-19 12:25:00,45.89,45.9,45.78,45.8,45449.44450678936,24.6394,24.6448,24.5803,24.5911,45449.4445
2008-08-19 12:30:00,45.79,45.85,45.78,45.82,37257.32241050387,24.5857,24.6179,24.5803,24.6018,37257.3224
2008-08-19 12:35:00,45.84,46.03,45.82,46.0,70923.57760071821,24.6125,24.7146,24.6018,24.6984,70923.5776
2008-08-19 12:40:00,45.99,46.03,45.88,45.89,51958.25384356413,24.6931,24.7146,24.634,24.6394,51958.2538
2008-08-19 12:45:00,45.89,45.94,45.84,45.91,53192.68320053866,24.6394,24.6662,24.6125,24.6501,53192.6832
2008-08-19 12:50:00,45.91,45.95,45.89,45.95,44551.67770171697,24.6501,24.6716,24.6394,24.6716,44551.6777
2008-08-19 12:55:00,45.95,46.01,45.93,45.95,56447.08786892604,24.6716,24.7038,24.6609,24.6716,56447.0879
2008-08-19 13:00:00,45.95,45.95,45.82,45.82,38716.19346874649,24.6716,24.6716,24.6018,24.6018,38716.1935
2008-08-19 13:05:00,45.83,45.88,45.81,45.86,60599.25934238581,24.6072,24.634,24.5964,24.6233,60599.2593
2008-08-19 13:10:00,45.86,45.95,45.86,45.95,53192.68320053866,24.6233,24.6716,24.6233,24.6716,53192.6832
2008-08-19 13:15:00,45.95,45.95,45.88,45.9,407698.3503534957,24.6716,24.6716,24.634,24.6448,407698.3504
2008-08-19 13:20:00,45.89,45.98,45.89,45.89,65536.97677028392,24.6394,24.6877,24.6394,24.6394,65536.9768
2008-08-19 13:25:00,45.9,45.98,45.8,45.95,183032.207384132,24.6448,24.6877,24.5911,24.6716,183032.2074
2008-08-19 13:30:00,45.95,46.03,45.94,45.95,69352.48569184155,24.6716,24.7146,24.6662,24.6716,69352.4857
2008-08-19 13:35:00,45.95,46.01,45.91,46.01,42307.26068903602,24.6716,24.7038,24.6501,24.7038,42307.2607
2008-08-19 13:40:00,46.0,46.15,46.0,46.06,69464.70654247559,24.6984,24.779,24.6984,24.7307,69464.7065
2008-08-19 13:45:00,46.07,46.09,46.01,46.07,39726.18112445292,24.736,24.7468,24.7038,24.736,39726.1811
2008-08-19 13:50:00,46.06,46.07,45.98,46.03,29850.74626865672,24.7307,24.736,24.6877,24.7146,29850.7463
2008-08-19 13:55:00,46.03,46.04,45.88,45.88,45561.66535742341,24.7146,24.7199,24.634,24.634,45561.6654
2008-08-19 14:00:00,45.89,45.95,45.85,45.92,79789.02480080798,24.6394,24.6716,24.6179,24.6555,79789.0248
2008-08-19 14:05:00,45.91,45.94,45.85,45.92,38940.63517001459,24.6501,24.6662,24.6179,24.6555,38940.6352
2008-08-19 14:10:00,45.92,45.93,45.83,45.86,51621.59129166199,24.6555,24.6609,24.6072,24.6233,51621.5913
2008-08-19 14:15:00,45.87,45.89,45.77,45.78,71484.68185388845,24.6286,24.6394,24.575,24.5803,71484.6819
2008-08-19 14:20:00,45.78,45.78,45.72,45.75,71148.0193019863,24.5803,24.5803,24.5481,24.5642,71148.0193
2008-08-19 14:25:00,45.74,45.84,45.74,45.82,50611.60363595556,24.5588,24.6125,24.5588,24.6018,50611.6036
2008-08-19 14:30:00,45.84,45.86,45.79,45.82,31646.27987880148,24.6125,24.6233,24.5857,24.6018,31646.2799
2008-08-19 14:35:00,45.81,45.86,45.78,45.79,31421.838177533384,24.5964,24.6233,24.5803,24.5857,31421.8382
2008-08-19 14:40:00,45.78,45.79,45.7,45.71,40287.28537762316,24.5803,24.5857,24.5374,24.5427,40287.2854
2008-08-19 14:45:00,45.7,45.82,45.7,45.81,60487.038491751766,24.5374,24.6018,24.5374,24.5964,60487.0385
2008-08-19 14:50:00,45.81,45.97,45.81,45.92,68118.05633486701,24.5964,24.6823,24.5964,24.6555,68118.0563
2008-08-19 14:55:00,45.91,45.91,45.84,45.89,48928.29087644485,24.6501,24.6501,24.6125,24.6394,48928.2909
2008-08-19 15:00:00,45.89,45.9,45.72,45.72,84165.63797553585,24.6394,24.6448,24.5481,24.5481,84165.638
2008-08-19 15:05:00,45.73,45.77,45.71,45.74,80911.23330714846,24.5535,24.575,24.5427,24.5588,80911.2333
2008-08-19 15:10:00,45.74,45.85,45.74,45.85,77207.94523622488,24.5588,24.6179,24.5588,24.6179,77207.9452
2008-08-19 15:15:00,45.85,45.85,45.78,45.82,46571.65301312984,24.6179,24.6179,24.5803,24.6018,46571.653
2008-08-19 15:20:00,45.82,45.99,45.74,45.92,110986.42127707328,24.6018,24.6931,24.5588,24.6555,110986.4213
2008-08-19 15:25:00,45.92,45.97,45.86,45.89,98866.56940859611,24.6555,24.6823,24.6233,24.6394,98866.5694
2008-08-19 15:30:00,45.9,45.95,45.8,45.87,79789.02480080798,24.6448,24.6716,24.5911,24.6286,79789.0248
2008-08-19 15:35:00,45.86,45.87,45.78,45.78,84726.74222870609,24.6233,24.6286,24.5803,24.5803,84726.7422
2008-08-19 15:40:00,45.78,45.81,45.65,45.74,194590.9549994389,24.5803,24.5964,24.5105,24.5588,194590.955
2008-08-19 15:45:00,45.73,45.85,45.73,45.76,131859.49949500617,24.5535,24.6179,24.5535,24.5696,131859.4995
2008-08-19 15:50:00,45.76,45.78,45.71,45.78,146111.54752553024,24.5696,24.5803,24.5427,24.5803,146111.5475
2008-08-19 15:55:00,45.78,45.92,45.77,45.81,214341.8247110313,24.5803,24.6555,24.575,24.5964,214341.8247
2008-08-20 09:30:00,45.91,45.91,45.64,45.64,147009.31433060262,24.6501,24.6501,24.5052,24.5052,147009.3143
2008-08-20 09:35:00,45.63,45.7,45.44,45.46,118056.33486701827,24.4998,24.5374,24.3978,24.4085,118056.3349
2008-08-20 09:40:00,45.46,45.58,45.38,45.38,104477.6119402985,24.4085,24.4729,24.3656,24.3656,104477.6119
2008-08-20 09:45:00,45.38,45.39,45.0,45.09,104365.39108966444,24.3656,24.3709,24.1615,24.2098,104365.3911
2008-08-20 09:50:00,45.08,45.46,45.06,45.16,166760.18404219503,24.2045,24.4085,24.1937,24.2474,166760.184
2008-08-20 09:55:00,45.15,45.27,45.12,45.13,124116.26080125688,24.2421,24.3065,24.226,24.2313,124116.2608
2008-08-20 10:00:00,45.15,45.16,45.0,45.02,117158.5680619459,24.2421,24.2474,24.1615,24.1723,117158.5681
2008-08-20 10:05:00,45.02,45.1,44.95,45.0,111323.08382897542,24.1723,24.2152,24.1347,24.1615,111323.0838
2008-08-20 10:10:00,44.99,45.11,44.96,45.01,99652.11536303443,24.1562,24.2206,24.14,24.1669,99652.1154
2008-08-20 10:15:00,45.01,45.34,45.0,45.13,77207.94523622488,24.1669,24.3441,24.1615,24.2313,77207.9452
2008-08-20 10:20:00,45.13,45.37,45.05,45.29,122320.7271911121,24.2313,24.3602,24.1884,24.3172,122320.7272
2008-08-20 10:25:00,45.29,45.29,44.96,44.97,124677.36505442712,24.3172,24.3172,24.14,24.1454,124677.3651
2008-08-20 10:30:00,44.96,45.05,44.89,45.05,126136.23611266972,24.14,24.1884,24.1025,24.1884,126136.2361
2008-08-20 10:35:00,45.05,45.29,45.02,45.08,169453.48445741218,24.1884,24.3172,24.1723,24.2045,169453.4845
2008-08-20 10:40:00,45.08,45.22,45.02,45.16,200650.88093367743,24.2045,24.2796,24.1723,24.2474,200650.8809
2008-08-20 10:45:00,45.16,45.41,45.09,45.41,139153.85478621928,24.2474,24.3817,24.2098,24.3817,139153.8548
2008-08-20 10:50:00,45.41,45.76,45.39,45.76,166984.62574346314,24.3817,24.5696,24.3709,24.5696,166984.6257
2008-08-20 10:55:00,45.76,45.76,45.7,45.76,129839.5241835933,24.5696,24.5696,24.5374,24.5696,129839.5242
2008-08-20 11:00:00,45.76,45.78,45.65,45.65,98642.12770732802,24.5696,24.5803,24.5105,24.5105,98642.1277
2008-08-20 11:05:00,45.67,45.7,45.59,45.7,113006.39658848614,24.5213,24.5374,24.4783,24.5374,113006.3966
2008-08-20 11:10:00,45.72,45.83,45.66,45.67,155425.8781281562,24.5481,24.6072,24.5159,24.5213,155425.8781
2008-08-20 11:15:00,45.68,45.68,45.49,45.53,76646.84098305464,24.5266,24.5266,24.4246,24.4461,76646.841
2008-08-20 11:20:00,45.53,45.69,45.47,45.69,55661.54191448771,24.4461,24.532,24.4139,24.532,55661.5419
2008-08-20 11:25:00,45.7,45.78,45.69,45.7,73616.87801593536,24.5374,24.5803,24.532,24.5374,73616.878
2008-08-20 11:30:00,45.71,45.73,45.54,45.55,70586.91504881607,24.5427,24.5535,24.4515,24.4568,70586.915
2008-08-20 11:35:00,45.54,45.54,45.45,45.45,71148.0193019863,24.4515,24.4515,24.4031,24.4031,71148.0193
2008-08-20 11:40:00,45.46,45.46,45.38,45.42,110649.75872517114,24.4085,24.4085,24.3656,24.387,110649.7587
2008-08-20 11:45:00,45.4,45.45,45.37,45.41,69689.14824374368,24.3763,24.4031,24.3602,24.3817,69689.1482
2008-08-20 11:50:00,45.41,45.58,45.41,45.56,85848.95073504657,24.3817,24.4729,24.3817,24.4622,85848.9507
2008-08-20 11:55:00,45.56,45.56,45.46,45.46,51958.25384356413,24.4622,24.4622,24.4085,24.4085,51958.2538
2008-08-20 12:00:00,45.45,45.46,45.27,45.29,100213.21961620467,24.4031,24.4085,24.3065,24.3172,100213.2196
2008-08-20 12:05:00,45.29,45.32,45.13,45.17,92806.64347435754,24.3172,24.3333,24.2313,24.2528,92806.6435
2008-08-20 12:10:00,45.17,45.17,44.89,44.97,266075.63685332733,24.2528,24.2528,24.1025,24.1454,266075.6369
2008-08-20 12:15:00,44.96,45.1,44.93,45.04,97071.03579845135,24.14,24.2152,24.1239,24.183,97071.0358
2008-08-20 12:20:00,45.03,45.16,44.96,45.13,75300.19077544607,24.1776,24.2474,24.14,24.2313,75300.1908
2008-08-20 12:25:00,45.13,45.14,45.05,45.12,54202.67085624509,24.2313,24.2367,24.1884,24.226,54202.6709
2008-08-20 12:30:00,45.13,45.14,45.06,45.1,90674.44731231064,24.2313,24.2367,24.1937,24.2152,90674.4473
2008-08-20 12:35:00,45.1,45.16,45.07,45.1,59813.71338794748,24.2152,24.2474,24.1991,24.2152,59813.7134
2008-08-20 12:40:00,45.1,45.2,45.09,45.13,51958.25384356413,24.2152,24.2689,24.2098,24.2313,51958.2538
2008-08-20 12:45:00,45.13,45.13,44.96,44.97,60487.038491751766,24.2313,24.2313,24.14,24.1454,60487.0385
2008-08-20 12:50:00,44.96,45.05,44.96,45.02,73167.99461339916,24.14,24.1884,24.14,24.1723,73167.9946
2008-08-20 12:55:00,45.01,45.05,44.99,45.0,58579.28403097295,24.1669,24.1884,24.1562,24.1615,58579.284
2008-08-20 13:00:00,45.0,45.0,44.89,44.93,149927.05644708787,24.1615,24.1615,24.1025,24.1239,149927.0564
2008-08-20 13:05:00,44.93,45.04,44.92,45.03,70250.25249691392,24.1239,24.183,24.1186,24.1776,70250.2525
2008-08-20 13:10:00,45.03,45.13,45.0,45.01,73729.0988665694,24.1776,24.2313,24.1615,24.1669,73729.0989
2008-08-20 13:15:00,45.02,45.13,45.01,45.13,52968.24149927056,24.1723,24.2313,24.1669,24.2313,52968.2415
2008-08-20 13:20:00,45.13,45.17,45.05,45.05,50274.94108405341,24.2313,24.2528,24.1884,24.1884,50274.9411
2008-08-20 13:25:00,45.05,45.09,45.01,45.09,58130.40062843676,24.1884,24.2098,24.1669,24.2098,58130.4006
2008-08-20 13:30:00,45.09,45.27,45.09,45.2,84614.52137807204,24.2098,24.3065,24.2098,24.2689,84614.5214
2008-08-20 13:35:00,45.2,45.22,45.16,45.16,32656.26753450791,24.2689,24.2796,24.2474,24.2474,32656.2675
2008-08-20 13:40:00,45.16,45.19,45.12,45.13,40511.72707889126,24.2474,24.2635,24.226,24.2313,40511.7271
2008-08-20 13:45:00,45.13,45.24,45.1,45.23,59925.934238581525,24.2313,24.2904,24.2152,24.285,59925.9342
2008-08-20 13:50:00,45.23,45.24,45.19,45.22,49264.95342834698,24.285,24.2904,24.2635,24.2796,49264.9534
2008-08-20 13:55:00,45.22,45.23,45.11,45.15,46234.990461227695,24.2796,24.285,24.2206,24.2421,46234.9905
2008-08-20 14:00:00,45.15,45.15,44.96,44.97,121086.29783413756,24.2421,24.2421,24.14,24.1454,121086.2978
2008-08-20 14:05:00,44.98,45.04,44.92,44.92,69464.70654247559,24.1508,24.183,24.1186,24.1186,69464.7065
2008-08-20 14:10:00,44.92,44.93,44.82,44.82,112669.734036584,24.1186,24.1239,24.0649,24.0649,112669.734
2008-08-20 14:15:00,44.82,44.82,44.64,44.74,226910.55998204465,24.0649,24.0649,23.9682,24.0219,226910.56
2008-08-20 14:20:00,44.73,44.78,44.64,44.75,92245.5392211873,24.0166,24.0434,23.9682,24.0273,92245.5392
2008-08-20 14:25:00,44.74,44.78,44.7,44.76,82706.76691729322,24.0219,24.0434,24.0004,24.0327,82706.7669
2008-08-20 14:30:00,44.76,44.77,44.69,44.69,57457.07552463248,24.0327,24.038,23.9951,23.9951,57457.0755
2008-08-20 14:35:00,44.7,44.79,44.69,44.77,75973.51587925036,24.0004,24.0488,23.9951,24.038,75973.5159
2008-08-20 14:40:00,44.77,44.88,44.74,44.85,84726.74222870609,24.038,24.0971,24.0219,24.081,84726.7422
2008-08-20 14:45:00,44.83,44.87,44.7,44.72,89888.90135787228,24.0702,24.0917,24.0004,24.0112,89888.9014
2008-08-20 14:50:00,44.72,44.86,44.72,44.86,73392.43631466725,24.0112,24.0864,24.0112,24.0864,73392.4363
2008-08-20 14:55:00,44.85,44.94,44.84,44.94,72606.89036022892,24.081,24.1293,24.0756,24.1293,72606.8904
2008-08-20 15:00:00,44.94,45.16,44.93,45.13,114353.04679609471,24.1293,24.2474,24.1239,24.2313,114353.0468
2008-08-20 15:05:00,45.13,45.14,45.05,45.08,74739.08652227583,24.2313,24.2367,24.1884,24.2045,74739.0865
2008-08-20 15:10:00,45.08,45.16,45.03,45.12,73953.5405678375,24.2045,24.2474,24.1776,24.226,73953.5406
2008-08-20 15:15:00,45.12,45.13,44.95,44.97,90786.66816294468,24.226,24.2313,24.1347,24.1454,90786.6682
2008-08-20 15:20:00,44.97,44.97,44.88,44.91,87981.14689709348,24.1454,24.1454,24.0971,24.1132,87981.1469
2008-08-20 15:25:00,44.91,45.05,44.89,45.02,77320.16608685894,24.1132,24.1884,24.1025,24.1723,77320.1661
2008-08-20 15:30:00,45.01,45.03,44.93,45.01,144989.33901918976,24.1669,24.1776,24.1239,24.1669,144989.339
2008-08-20 15:35:00,45.0,45.13,44.99,45.04,154415.89047244977,24.1615,24.2313,24.1562,24.183,154415.8905
2008-08-20 15:40:00,45.03,45.41,45.02,45.37,193356.5256424644,24.1776,24.3817,24.1723,24.3602,193356.5256
2008-08-20 15:45:00,45.38,45.54,45.36,45.49,129951.74503422737,24.3656,24.4515,24.3548,24.4246,129951.745
2008-08-20 15:50:00,45.48,45.52,45.41,45.51,143642.68881158117,24.4192,24.4407,24.3817,24.4354,143642.6888
2008-08-20 15:55:00,45.52,45.8,45.51,45.75,238581.5284479856,24.4407,24.5911,24.4354,24.5642,238581.5284
2008-08-21 09:30:00,44.53,45.12,44.53,45.0,64639.209965211536,23.9092,24.226,23.9092,24.1615,64639.21
2008-08-21 09:35:00,45.0,45.09,44.92,45.05,56222.64616765795,24.1615,24.2098,24.1186,24.1884,56222.6462
2008-08-21 09:40:00,45.05,45.16,44.96,45.06,80125.68735271013,24.1884,24.2474,24.14,24.1937,80125.6874
2008-08-21 09:45:00,45.08,45.13,44.88,44.89,52519.35809673437,24.2045,24.2313,24.0971,24.1025,52519.3581
2008-08-21 09:50:00,44.88,45.19,44.88,45.19,47693.86151947032,24.0971,24.2635,24.0971,24.2635,47693.8615
2008-08-21 09:55:00,45.21,45.41,45.16,45.21,76534.6201324206,24.2743,24.3817,24.2474,24.2743,76534.6201
2008-08-21 10:00:00,45.21,45.39,45.2,45.24,88205.58859836157,24.2743,24.3709,24.2689,24.2904,88205.5886
2008-08-21 10:05:00,45.25,45.25,45.13,45.19,66883.62697789249,24.2958,24.2958,24.2313,24.2635,66883.627
2008-08-21 10:10:00,45.19,45.29,45.18,45.26,56447.08786892604,24.2635,24.3172,24.2582,24.3011,56447.0879
2008-08-21 10:15:00,45.25,45.37,45.22,45.37,71821.34440579059,24.2958,24.3602,24.2796,24.3602,71821.3444
2008-08-21 10:20:00,45.37,45.56,45.37,45.45,73055.77376276512,24.3602,24.4622,24.3602,24.4031,73055.7738
2008-08-21 10:25:00,45.44,45.45,45.29,45.33,50948.2661878577,24.3978,24.4031,24.3172,24.3387,50948.2662
2008-08-21 10:30:00,45.36,45.36,45.17,45.22,45561.66535742341,24.3548,24.3548,24.2528,24.2796,45561.6654
2008-08-21 10:35:00,45.22,45.33,45.18,45.21,70586.91504881607,24.2796,24.3387,24.2582,24.2743,70586.915
2008-08-21 10:40:00,45.21,45.22,44.96,45.0,58018.17977780271,24.2743,24.2796,24.14,24.1615,58018.1798
2008-08-21 10:45:00,44.99,45.06,44.99,45.05,36247.33475479744,24.1562,24.1937,24.1562,24.1884,36247.3348
2008-08-21 10:50:00,45.06,45.1,44.97,45.01,57457.07552463248,24.1937,24.2152,24.1454,24.1669,57457.0755
2008-08-21 10:55:00,45.01,45.13,44.99,45.13,82482.32521602513,24.1669,24.2313,24.1562,24.2313,82482.3252
2008-08-21 11:00:00,45.14,45.15,45.0,45.08,27606.32925597576,24.2367,24.2421,24.1615,24.2045,27606.3293
2008-08-21 11:05:00,45.1,45.1,44.97,45.02,62170.35125126248,24.2152,24.2152,24.1454,24.1723,62170.3513
2008-08-21 11:10:00,45.02,45.09,44.96,45.06,51733.81214229604,24.1723,24.2098,24.14,24.1937,51733.8121
2008-08-21 11:15:00,45.06,45.15,44.98,45.1,45449.44450678936,24.1937,24.2421,24.1508,24.2152,45449.4445
2008-08-21 11:20:00,45.09,45.22,45.09,45.19,36247.33475479744,24.2098,24.2796,24.2098,24.2635,36247.3348
2008-08-21 11:25:00,45.2,45.38,45.2,45.31,58579.28403097295,24.2689,24.3656,24.2689,24.328,58579.284
2008-08-21 11:30:00,45.33,45.37,45.17,45.29,39277.29772191673,24.3387,24.3602,24.2528,24.3172,39277.2977
2008-08-21 11:35:00,45.29,45.37,45.27,45.32,30075.18796992481,24.3172,24.3602,24.3065,24.3333,30075.188
2008-08-21 11:40:00,45.31,45.54,45.31,45.51,35461.78880035911,24.328,24.4515,24.328,24.4354,35461.7888
2008-08-21 11:45:00,45.51,45.66,45.5,45.61,88766.69285153181,24.4354,24.5159,24.43,24.489,88766.6929
2008-08-21 11:50:00,45.6,45.62,45.44,45.5,45112.781954887214,24.4837,24.4944,24.3978,24.43,45112.782
2008-08-21 11:55:00,45.51,45.54,45.46,45.5,25137.470542026706,24.4354,24.4515,24.4085,24.43,25137.4705
2008-08-21 12:00:00,45.5,45.65,45.5,45.62,52407.13724610032,24.43,24.5105,24.43,24.4944,52407.1372
2008-08-21 12:05:00,45.62,45.65,45.51,45.54,21546.403321737176,24.4944,24.5105,24.4354,24.4515,21546.4033
2008-08-21 12:10:00,45.53,45.58,45.52,45.54,26035.23734709909,24.4461,24.4729,24.4407,24.4515,26035.2373
2008-08-21 12:15:00,45.54,45.64,45.5,45.61,28952.97946358433,24.4515,24.5052,24.43,24.489,28952.9795
2008-08-21 12:20:00,45.61,45.61,45.49,45.49,39950.62282572102,24.489,24.489,24.4246,24.4246,39950.6228
2008-08-21 12:25:00,45.48,45.48,45.34,45.44,57120.41297273033,24.4192,24.4192,24.3441,24.3978,57120.413
2008-08-21 12:30:00,45.46,45.57,45.44,45.56,22893.05352934575,24.4085,24.4676,24.3978,24.4622,22893.0535
2008-08-21 12:35:00,45.58,45.62,45.57,45.58,29177.42116485243,24.4729,24.4944,24.4676,24.4729,29177.4212
2008-08-21 12:40:00,45.58,45.59,45.54,45.56,41072.8313320615,24.4729,24.4783,24.4515,24.4622,41072.8313
2008-08-21 12:45:00,45.55,45.62,45.54,45.61,58242.62147907081,24.4568,24.4944,24.4515,24.489,58242.6215
2008-08-21 12:50:00,45.61,45.7,45.61,45.67,34676.24284592077,24.489,24.5374,24.489,24.5213,34676.2428
2008-08-21 12:55:00,45.68,45.68,45.61,45.63,33105.1509370441,24.5266,24.5266,24.489,24.4998,33105.1509
2008-08-21 13:00:00,45.62,45.71,45.61,45.71,33554.03433958029,24.4944,24.5427,24.489,24.5427,33554.0343
2008-08-21 13:05:00,45.7,45.76,45.63,45.75,28728.53776231624,24.5374,24.5696,24.4998,24.5642,28728.5378
2008-08-21 13:10:00,45.75,45.92,45.68,45.92,45786.1070586915,24.5642,24.6555,24.5266,24.6555,45786.1071
2008-08-21 13:15:00,45.91,45.95,45.73,45.84,60374.81764111772,24.6501,24.6716,24.5535,24.6125,60374.8176
2008-08-21 13:20:00,45.84,45.91,45.8,45.8,32431.82583323981,24.6125,24.6501,24.5911,24.5911,32431.8258
2008-08-21 13:25:00,45.83,45.83,45.7,45.73,33329.5926383122,24.6072,24.6072,24.5374,24.5535,33329.5926
2008-08-21 13:30:00,45.74,45.74,45.67,45.7,28055.21265851195,24.5588,24.5588,24.5213,24.5374,28055.2127
2008-08-21 13:35:00,45.7,45.86,45.69,45.86,50611.60363595556,24.5374,24.6233,24.532,24.6233,50611.6036
2008-08-21 13:40:00,45.86,45.87,45.68,45.72,61945.90954999439,24.6233,24.6286,24.5266,24.5481,61945.9095
2008-08-21 13:45:00,45.78,45.82,45.71,45.82,25474.13309392885,24.5803,24.6018,24.5427,24.6018,25474.1331
2008-08-21 13:50:00,45.82,45.82,45.72,45.77,36583.99730669958,24.6018,24.6018,24.5481,24.575,36583.9973
2008-08-21 13:55:00,45.78,45.79,45.66,45.72,482212.9951745034,24.5803,24.5857,24.5159,24.5481,482212.9952
2008-08-21 14:00:00,45.72,45.8,45.67,45.8,308046.2349904612,24.5481,24.5911,24.5213,24.5911,308046.235
2008-08-21 14:05:00,45.81,45.81,45.75,45.77,30187.40882055886,24.5964,24.5964,24.5642,24.575,30187.4088
2008-08-21 14:10:00,45.77,45.99,45.77,45.99,50387.161934687465,24.575,24.6931,24.575,24.6931,50387.1619
2008-08-21 14:15:00,45.99,46.07,45.98,45.99,96285.489844013,24.6931,24.736,24.6877,24.6931,96285.4898
2008-08-21 14:20:00,46.0,46.0,45.84,45.84,61497.02614745819,24.6984,24.6984,24.6125,24.6125,61497.0261
2008-08-21 14:25:00,45.84,45.85,45.71,45.72,91235.55156548086,24.6125,24.6179,24.5427,24.5481,91235.5516
2008-08-21 14:30:00,45.72,46.01,45.72,45.98,70362.47334754797,24.5481,24.7038,24.5481,24.6877,70362.4733
2008-08-21 14:35:00,46.0,46.02,45.93,45.93,50387.161934687465,24.6984,24.7092,24.6609,24.6609,50387.1619
2008-08-21 14:40:00,45.94,45.95,45.86,45.94,51060.48703849175,24.6662,24.6716,24.6233,24.6662,51060.487
2008-08-21 14:45:00,45.94,45.98,45.86,45.86,37818.42666367411,24.6662,24.6877,24.6233,24.6233,37818.4267
2008-08-21 14:50:00,45.87,45.89,45.78,45.78,39950.62282572102,24.6286,24.6394,24.5803,24.5803,39950.6228
2008-08-21 14:55:00,45.79,45.82,45.7,45.72,62282.57210189653,24.5857,24.6018,24.5374,24.5481,62282.5721
2008-08-21 15:00:00,45.74,45.85,45.72,45.82,51397.14959039389,24.5588,24.6179,24.5481,24.6018,51397.1496
2008-08-21 15:05:00,45.82,45.82,45.73,45.78,51733.81214229604,24.6018,24.6018,24.5535,24.5803,51733.8121
2008-08-21 15:10:00,45.78,45.95,45.76,45.83,78217.93289193131,24.5803,24.6716,24.5696,24.6072,78217.9329
2008-08-21 15:15:00,45.82,45.85,45.76,45.77,54763.77510941533,24.6018,24.6179,24.5696,24.575,54763.7751
2008-08-21 15:20:00,45.78,45.78,45.7,45.73,71821.34440579059,24.5803,24.5803,24.5374,24.5535,71821.3444
2008-08-21 15:25:00,45.73,45.77,45.65,45.69,81360.11670968466,24.5535,24.575,24.5105,24.532,81360.1167
2008-08-21 15:30:00,45.69,45.74,45.62,45.7,83941.19627426776,24.532,24.5588,24.4944,24.5374,83941.1963
2008-08-21 15:35:00,45.72,45.77,45.64,45.7,78666.81629446751,24.5481,24.575,24.5052,24.5374,78666.8163
2008-08-21 15:40:00,45.7,45.84,45.69,45.84,71148.0193019863,24.5374,24.6125,24.532,24.6125,71148.0193
2008-08-21 15:45:00,45.84,45.86,45.75,45.8,65424.75591964987,24.6125,24.6233,24.5642,24.5911,65424.7559
2008-08-21 15:50:00,45.8,45.83,45.63,45.64,71709.12355515655,24.5911,24.6072,24.4998,24.5052,71709.1236
2008-08-21 15:55:00,45.64,45.65,45.5,45.53,155089.21557625406,24.5052,24.5105,24.43,24.4461,155089.2156
2008-08-22 09:30:00,45.78,46.6,45.78,46.57,124565.14420379304,24.5803,25.0206,24.5803,25.0045,124565.1442
2008-08-22 09:35:00,46.57,46.59,46.07,46.08,105599.820446639,25.0045,25.0152,24.736,24.7414,105599.8204
2008-08-22 09:40:00,46.08,46.44,46.03,46.38,80350.12905397822,24.7414,24.9347,24.7146,24.9025,80350.1291
2008-08-22 09:45:00,46.38,46.45,46.28,46.36,66210.3018740882,24.9025,24.9401,24.8488,24.8917,66210.3019
2008-08-22 09:50:00,46.35,46.72,46.34,46.61,73729.0988665694,24.8864,25.085,24.881,25.026,73729.0989
2008-08-22 09:55:00,46.61,46.64,46.52,46.63,34788.46369655482,25.026,25.0421,24.9776,25.0367,34788.4637
2008-08-22 10:00:00,46.64,46.68,46.45,46.45,70586.91504881607,25.0421,25.0636,24.9401,24.9401,70586.915
2008-08-22 10:05:00,46.48,46.68,46.42,46.55,92806.64347435754,24.9562,25.0636,24.924,24.9938,92806.6435
2008-08-22 10:10:00,46.55,46.69,46.52,46.66,62058.13040062843,24.9938,25.0689,24.9776,25.0528,62058.1304
2008-08-22 10:15:00,46.65,46.77,46.54,46.54,69689.14824374368,25.0474,25.1119,24.9884,24.9884,69689.1482
2008-08-22 10:20:00,46.54,46.61,46.48,46.58,57232.63382336438,24.9884,25.026,24.9562,25.0099,57232.6338
2008-08-22 10:25:00,46.6,46.68,46.58,46.63,47693.86151947032,25.0206,25.0636,25.0099,25.0367,47693.8615
2008-08-22 10:30:00,46.63,46.66,46.49,46.54,87981.14689709348,25.0367,25.0528,24.9615,24.9884,87981.1469
2008-08-22 10:35:00,46.53,46.58,46.43,46.46,69015.8231399394,24.983,25.0099,24.9293,24.9454,69015.8231
2008-08-22 10:40:00,46.47,46.49,46.36,46.38,56559.30871956009,24.9508,24.9615,24.8917,24.9025,56559.3087
2008-08-22 10:45:00,46.39,46.5,46.38,46.45,45337.22365615532,24.9078,24.9669,24.9025,24.9401,45337.2237
2008-08-22 10:50:00,46.46,46.5,46.44,46.45,63404.78060823701,24.9454,24.9669,24.9347,24.9401,63404.7806
2008-08-22 10:55:00,46.44,46.48,46.34,46.36,44439.45685108293,24.9347,24.9562,24.881,24.8917,44439.4569
2008-08-22 11:00:00,46.36,46.44,46.34,46.36,50162.72023341936,24.8917,24.9347,24.881,24.8917,50162.7202
2008-08-22 11:05:00,46.36,46.44,46.36,46.38,23790.82033441813,24.8917,24.9347,24.8917,24.9025,23790.8203
2008-08-22 11:10:00,46.39,46.4,46.28,46.38,65536.97677028392,24.9078,24.9132,24.8488,24.9025,65536.9768
2008-08-22 11:15:00,46.39,46.51,46.39,46.51,31534.05902816743,24.9078,24.9723,24.9078,24.9723,31534.059
2008-08-22 11:20:00,46.51,46.58,46.51,46.54,35012.90539782291,24.9723,25.0099,24.9723,24.9884,35012.9054
2008-08-22 11:25:00,46.54,46.56,46.44,46.45,37481.76411177197,24.9884,24.9991,24.9347,24.9401,37481.7641
2008-08-22 11:30:00,46.46,46.47,46.41,46.43,19077.544607788124,24.9454,24.9508,24.9186,24.9293,19077.5446
2008-08-22 11:35:00,46.42,46.42,46.27,46.32,21546.403321737176,24.924,24.924,24.8434,24.8703,21546.4033
2008-08-22 11:40:00,46.32,46.36,46.21,46.29,37593.984962406015,24.8703,24.8917,24.8112,24.8542,37593.985
2008-08-22 11:45:00,46.29,46.31,46.21,46.26,28504.09606104814,24.8542,24.8649,24.8112,24.838,28504.0961
2008-08-22 11:50:00,46.27,46.4,46.22,46.37,32095.16328133767,24.8434,24.9132,24.8166,24.8971,32095.1633
2008-08-22 11:55:00,46.36,46.36,46.29,46.36,16496.465043205026,24.8917,24.8917,24.8542,24.8917,16496.465
2008-08-22 12:00:00,46.33,46.43,46.28,46.28,60487.038491751766,24.8756,24.9293,24.8488,24.8488,60487.0385
2008-08-22 12:05:00,46.28,46.3,46.16,46.21,20087.532263494555,24.8488,24.8595,24.7844,24.8112,20087.5323
2008-08-22 12:10:00,46.2,46.22,46.13,46.15,14476.489731792166,24.8058,24.8166,24.7682,24.779,14476.4897
2008-08-22 12:15:00,46.14,46.27,46.14,46.25,31421.838177533384,24.7736,24.8434,24.7736,24.8327,31421.8382
2008-08-22 12:20:00,46.25,46.36,46.19,46.34,36583.99730669958,24.8327,24.8917,24.8005,24.881,36583.9973
2008-08-22 12:25:00,46.35,46.44,46.35,46.44,15710.919088766692,24.8864,24.9347,24.8864,24.9347,15710.9191
2008-08-22 12:30:00,46.43,46.5,46.34,46.5,29289.642015486475,24.9293,24.9669,24.881,24.9669,29289.642
2008-08-22 12:35:00,46.48,46.57,46.44,46.44,42195.03983840197,24.9562,25.0045,24.9347,24.9347,42195.0398
2008-08-22 12:40:00,46.43,46.61,46.43,46.57,29514.08371675457,24.9293,25.026,24.9293,25.0045,29514.0837
2008-08-22 12:45:00,46.57,46.64,46.47,46.47,29514.08371675457,25.0045,25.0421,24.9508,24.9508,29514.0837
2008-08-22 12:50:00,46.49,46.6,46.47,46.6,30075.18796992481,24.9615,25.0206,24.9508,25.0206,30075.188
2008-08-22 12:55:00,46.6,46.74,46.6,46.73,39950.62282572102,25.0206,25.0958,25.0206,25.0904,39950.6228
2008-08-22 13:00:00,46.72,46.86,46.69,46.77,74402.4239703737,25.085,25.1602,25.0689,25.1119,74402.424
2008-08-22 13:05:00,46.76,46.82,46.76,46.77,26371.89989900124,25.1065,25.1387,25.1065,25.1119,26371.8999
2008-08-22 13:10:00,46.78,46.8,46.74,46.79,28167.433509146,25.1172,25.128,25.0958,25.1226,28167.4335
2008-08-22 13:15:00,46.8,46.81,46.73,46.74,38267.3100662103,25.128,25.1334,25.0904,25.0958,38267.3101
2008-08-22 13:20:00,46.74,46.8,46.73,46.78,18516.440354617887,25.0958,25.128,25.0904,25.1172,18516.4404
2008-08-22 13:25:00,46.8,46.85,46.79,46.84,29626.30456738862,25.128,25.1548,25.1226,25.1495,29626.3046
2008-08-22 13:30:00,46.85,46.89,46.83,46.83,37593.984962406015,25.1548,25.1763,25.1441,25.1441,37593.985
2008-08-22 13:35:00,46.83,46.85,46.77,46.82,34002.917742116486,25.1441,25.1548,25.1119,25.1387,34002.9177
2008-08-22 13:40:00,46.81,46.92,46.78,46.91,36920.65985860173,25.1334,25.1924,25.1172,25.187,36920.6599
2008-08-22 13:45:00,46.92,46.95,46.87,46.93,35461.78880035911,25.1924,25.2085,25.1656,25.1978,35461.7888
2008-08-22 13:50:00,46.93,46.98,46.92,46.93,46234.990461227695,25.1978,25.2246,25.1924,25.1978,46234.9905
2008-08-22 13:55:00,46.91,46.95,46.85,46.93,40062.84367635506,25.187,25.2085,25.1548,25.1978,40062.8437
2008-08-22 14:00:00,46.93,46.93,46.78,46.8,53866.00830434294,25.1978,25.1978,25.1172,25.128,53866.0083
2008-08-22 14:05:00,46.8,46.85,46.79,46.81,43092.80664347435,25.128,25.1548,25.1226,25.1334,43092.8066
2008-08-22 14:10:00,46.82,46.86,46.8,46.84,27045.22500280552,25.1387,25.1602,25.128,25.1495,27045.225
2008-08-22 14:15:00,46.83,46.85,46.77,46.84,38042.8683649422,25.1441,25.1548,25.1119,25.1495,38042.8684
2008-08-22 14:20:00,46.83,46.95,46.83,46.92,85848.95073504657,25.1441,25.2085,25.1441,25.1924,85848.9507
2008-08-22 14:25:00,46.92,46.92,46.83,46.85,45337.22365615532,25.1924,25.1924,25.1441,25.1548,45337.2237
2008-08-22 14:30:00,46.87,46.89,46.78,46.85,30972.9547749972,25.1656,25.1763,25.1172,25.1548,30972.9548
2008-08-22 14:35:00,46.84,46.87,46.82,46.84,14813.15228369431,25.1495,25.1656,25.1387,25.1495,14813.1523
2008-08-22 14:40:00,46.85,46.91,46.82,46.82,63180.33890696892,25.1548,25.187,25.1387,25.1387,63180.3389
2008-08-22 14:45:00,46.82,46.82,46.68,46.7,53978.229154976994,25.1387,25.1387,25.0636,25.0743,53978.2292
2008-08-22 14:50:00,46.7,46.82,46.7,46.76,34115.13859275053,25.0743,25.1387,25.0743,25.1065,34115.1386
2008-08-22 14:55:00,46.75,46.76,46.68,46.72,29738.525418022666,25.1011,25.1065,25.0636,25.085,29738.5254
2008-08-22 15:00:00,46.72,46.76,46.64,46.64,36696.21815733363,25.085,25.1065,25.0421,25.0421,36696.2182
2008-08-22 15:05:00,46.63,46.66,46.57,46.62,47357.19896756817,25.0367,25.0528,25.0045,25.0313,47357.199
2008-08-22 15:10:00,46.63,46.66,46.59,46.63,46010.5487599596,25.0367,25.0528,25.0152,25.0367,46010.5488
2008-08-22 15:15:00,46.62,46.68,46.6,46.68,28391.87521041409,25.0313,25.0636,25.0206,25.0636,28391.8752
2008-08-22 15:20:00,46.68,46.68,46.6,46.64,37930.64751430816,25.0636,25.0636,25.0206,25.0421,37930.6475
2008-08-22 15:25:00,46.64,46.67,46.62,46.64,28616.31691168219,25.0421,25.0582,25.0313,25.0421,28616.3169
2008-08-22 15:30:00,46.63,46.69,46.61,46.69,63741.44316013915,25.0367,25.0689,25.026,25.0689,63741.4432
2008-08-22 15:35:00,46.68,46.83,46.66,46.77,54988.21681068342,25.0636,25.1441,25.0528,25.1119,54988.2168
2008-08-22 15:40:00,46.79,46.89,46.78,46.81,106834.24980361352,25.1226,25.1763,25.1172,25.1334,106834.2498
2008-08-22 15:45:00,46.8,46.91,46.78,46.89,62058.13040062843,25.128,25.187,25.1172,25.1763,62058.1304
2008-08-22 15:50:00,46.89,46.89,46.81,46.87,87195.60094265515,25.1763,25.1763,25.1334,25.1656,87195.6009
2008-08-22 15:55:00,46.87,47.1,46.79,46.93,175513.41039165074,25.1656,25.2891,25.1226,25.1978,175513.4104
2008-08-25 09:30:00,46.18,46.25,45.77,46.03,167209.06744473122,24.7951,24.8327,24.575,24.7146,167209.0674
2008-08-25 09:35:00,46.03,46.29,46.0,46.24,108742.00426439232,24.7146,24.8542,24.6984,24.8273,108742.0043
2008-08-25 09:40:00,46.23,46.27,46.09,46.11,45673.886208057454,24.8219,24.8434,24.7468,24.7575,45673.8862
2008-08-25 09:45:00,46.1,46.1,45.89,46.03,91011.10986421276,24.7521,24.7521,24.6394,24.7146,91011.1099
2008-08-25 09:50:00,46.03,46.06,45.9,45.9,44663.89855235103,24.7146,24.7307,24.6448,24.6448,44663.8986
2008-08-25 09:55:00,45.93,45.96,45.86,45.87,64078.105712041295,24.6609,24.677,24.6233,24.6286,64078.1057
2008-08-25 10:00:00,45.91,46.06,45.84,45.86,75749.07417798227,24.6501,24.7307,24.6125,24.6233,75749.0742
2008-08-25 10:05:00,45.88,46.0,45.87,45.96,62731.45550443272,24.634,24.6984,24.6286,24.677,62731.4555
2008-08-25 10:10:00,45.96,46.11,45.95,46.05,62282.57210189653,24.677,24.7575,24.6716,24.7253,62282.5721
2008-08-25 10:15:00,46.04,46.25,46.03,46.21,91908.87666928516,24.7199,24.8327,24.7146,24.8112,91908.8767
2008-08-25 10:20:00,46.21,46.29,46.2,46.22,69128.04399057344,24.8112,24.8542,24.8058,24.8166,69128.044
2008-08-25 10:25:00,46.22,46.28,46.11,46.16,51846.032992930086,24.8166,24.8488,24.7575,24.7844,51846.033
2008-08-25 10:30:00,46.15,46.15,46.05,46.11,37032.880709235775,24.779,24.779,24.7253,24.7575,37032.8807
2008-08-25 10:35:00,46.11,46.12,45.99,46.03,37257.32241050387,24.7575,24.7629,24.6931,24.7146,37257.3224
2008-08-25 10:40:00,46.04,46.05,45.95,45.98,51733.81214229604,24.7199,24.7253,24.6716,24.6877,51733.8121
2008-08-25 10:45:00,45.96,46.03,45.85,45.89,78891.2579957356,24.677,24.7146,24.6179,24.6394,78891.258
2008-08-25 10:50:00,45.9,45.9,45.82,45.87,23117.495230613848,24.6448,24.6448,24.6018,24.6286,23117.4952
2008-08-25 10:55:00,45.88,45.93,45.86,45.9,21770.84502300528,24.634,24.6609,24.6233,24.6448,21770.845
2008-08-25 11:00:00,45.9,45.91,45.86,45.88,37032.880709235775,24.6448,24.6501,24.6233,24.634,37032.8807
2008-08-25 11:05:00,45.91,45.98,45.86,45.89,54763.77510941533,24.6501,24.6877,24.6233,24.6394,54763.7751
2008-08-25 11:10:00,45.89,45.92,45.86,45.86,28504.09606104814,24.6394,24.6555,24.6233,24.6233,28504.0961
2008-08-25 11:15:00,45.86,45.86,45.82,45.83,29626.30456738862,24.6233,24.6233,24.6018,24.6072,29626.3046
2008-08-25 11:20:00,45.84,45.88,45.8,45.82,36022.89305352934,24.6125,24.634,24.5911,24.6018,36022.8931
2008-08-25 11:25:00,45.81,45.82,45.73,45.75,34900.68454718887,24.5964,24.6018,24.5535,24.5642,34900.6845
2008-08-25 11:30:00,45.75,45.81,45.73,45.78,42307.26068903602,24.5642,24.5964,24.5535,24.5803,42307.2607
2008-08-25 11:35:00,45.78,45.88,45.78,45.85,29065.20031421838,24.5803,24.634,24.5803,24.6179,29065.2003
2008-08-25 11:40:00,45.85,45.94,45.85,45.94,38267.3100662103,24.6179,24.6662,24.6179,24.6662,38267.3101
2008-08-25 11:45:00,45.94,45.99,45.91,45.99,44776.119402985074,24.6662,24.6931,24.6501,24.6931,44776.1194
2008-08-25 11:50:00,45.98,45.99,45.82,45.85,99539.8945124004,24.6877,24.6931,24.6018,24.6179,99539.8945
2008-08-25 11:55:00,45.83,45.83,45.62,45.65,65200.31421838177,24.6072,24.6072,24.4944,24.5105,65200.3142
2008-08-25 12:00:00,45.68,45.7,45.61,45.63,52070.47469419818,24.5266,24.5374,24.489,24.4998,52070.4747
2008-08-25 12:05:00,45.62,45.94,45.61,45.76,387947.4806419032,24.4944,24.6662,24.489,24.5696,387947.4806
2008-08-25 12:10:00,45.77,45.77,45.7,45.75,39950.62282572102,24.575,24.575,24.5374,24.5642,39950.6228
2008-08-25 12:15:00,45.75,45.75,45.54,45.56,64863.65166647963,24.5642,24.5642,24.4515,24.4622,64863.6517
2008-08-25 12:20:00,45.56,45.58,45.53,45.54,41185.052182695545,24.4622,24.4729,24.4461,24.4515,41185.0522
2008-08-25 12:25:00,45.54,45.6,45.52,45.55,38716.19346874649,24.4515,24.4837,24.4407,24.4568,38716.1935
2008-08-25 12:30:00,45.56,45.58,45.52,45.53,27494.10840534171,24.4622,24.4729,24.4407,24.4461,27494.1084
2008-08-25 12:35:00,45.54,45.64,45.54,45.64,30524.071372461003,24.4515,24.5052,24.4515,24.5052,30524.0714
2008-08-25 12:40:00,45.65,45.79,45.65,45.78,57569.29637526653,24.5105,24.5857,24.5105,24.5803,57569.2964
2008-08-25 12:45:00,45.78,45.88,45.78,45.85,112333.07148468184,24.5803,24.634,24.5803,24.6179,112333.0715
2008-08-25 12:50:00,45.85,45.89,45.79,45.79,72494.66950959488,24.6179,24.6394,24.5857,24.5857,72494.6695
2008-08-25 12:55:00,45.79,45.81,45.71,45.73,76759.0618336887,24.5857,24.5964,24.5427,24.5535,76759.0618
2008-08-25 13:00:00,45.75,45.79,45.7,45.77,22219.728425541463,24.5642,24.5857,24.5374,24.575,22219.7284
2008-08-25 13:05:00,45.78,45.83,45.77,45.82,31870.72158006957,24.5803,24.6072,24.575,24.6018,31870.7216
2008-08-25 13:10:00,45.8,45.8,45.76,45.76,21658.624172371223,24.5911,24.5911,24.5696,24.5696,21658.6242
2008-08-25 13:15:00,45.77,45.78,45.73,45.73,36808.43900796768,24.575,24.5803,24.5535,24.5535,36808.439
2008-08-25 13:20:00,45.75,45.78,45.71,45.76,26596.34160026933,24.5642,24.5803,24.5427,24.5696,26596.3416
2008-08-25 13:25:00,45.76,45.78,45.7,45.7,30524.071372461003,24.5696,24.5803,24.5374,24.5374,30524.0714
2008-08-25 13:30:00,45.71,45.73,45.69,45.71,25698.574795196942,24.5427,24.5535,24.532,24.5427,25698.5748
2008-08-25 13:35:00,45.72,45.79,45.7,45.78,27157.445853439567,24.5481,24.5857,24.5374,24.5803,27157.4459
2008-08-25 13:40:00,45.78,45.87,45.78,45.87,30187.40882055886,24.5803,24.6286,24.5803,24.6286,30187.4088
2008-08-25 13:45:00,45.87,45.88,45.85,45.87,54202.67085624509,24.6286,24.634,24.6179,24.6286,54202.6709
2008-08-25 13:50:00,45.87,45.88,45.85,45.88,35349.56794972506,24.6286,24.634,24.6179,24.634,35349.5679
2008-08-25 13:55:00,45.87,45.94,45.82,45.86,39613.96027381888,24.6286,24.6662,24.6018,24.6233,39613.9603
2008-08-25 14:00:00,45.86,45.88,45.79,45.79,35686.2305016272,24.6233,24.634,24.5857,24.5857,35686.2305
2008-08-25 14:05:00,45.79,45.83,45.77,45.79,19301.98630905622,24.5857,24.6072,24.575,24.5857,19301.9863
2008-08-25 14:10:00,45.79,45.84,45.77,45.77,32768.48838514196,24.5857,24.6125,24.575,24.575,32768.4884
2008-08-25 14:15:00,45.76,45.77,45.71,45.75,18067.556952081697,24.5696,24.575,24.5427,24.5642,18067.557
2008-08-25 14:20:00,45.74,45.8,45.73,45.73,32768.48838514196,24.5588,24.5911,24.5535,24.5535,32768.4884
2008-08-25 14:25:00,45.73,45.76,45.71,45.72,27381.887554707664,24.5535,24.5696,24.5427,24.5481,27381.8876
2008-08-25 14:30:00,45.72,45.73,45.67,45.69,32095.16328133767,24.5481,24.5535,24.5213,24.532,32095.1633
2008-08-25 14:35:00,45.68,45.68,45.64,45.67,26820.783301537424,24.5266,24.5266,24.5052,24.5213,26820.7833
2008-08-25 14:40:00,45.68,45.8,45.67,45.79,29289.642015486475,24.5266,24.5911,24.5213,24.5857,29289.642
2008-08-25 14:45:00,45.8,45.91,45.79,45.86,57681.51722590057,24.5911,24.6501,24.5857,24.6233,57681.5172
2008-08-25 14:50:00,45.86,45.92,45.86,45.9,41409.49388396364,24.6233,24.6555,24.6233,24.6448,41409.4939
2008-08-25 14:55:00,45.9,45.91,45.76,45.78,76646.84098305464,24.6448,24.6501,24.5696,24.5803,76646.841
2008-08-25 15:00:00,45.78,45.81,45.74,45.75,36471.776456065534,24.5803,24.5964,24.5588,24.5642,36471.7765
2008-08-25 15:05:00,45.75,45.78,45.64,45.71,56447.08786892604,24.5642,24.5803,24.5052,24.5427,56447.0879
2008-08-25 15:10:00,45.72,45.73,45.6,45.61,56559.30871956009,24.5481,24.5535,24.4837,24.489,56559.3087
2008-08-25 15:15:00,45.6,45.72,45.6,45.68,53641.56660307485,24.4837,24.5481,24.4837,24.5266,53641.5666
2008-08-25 15:20:00,45.67,45.74,45.62,45.68,55212.65851195152,24.5213,24.5588,24.4944,24.5266,55212.6585
2008-08-25 15:25:00,45.68,45.7,45.62,45.65,47693.86151947032,24.5266,24.5374,24.4944,24.5105,47693.8615
2008-08-25 15:30:00,45.65,45.7,45.58,45.66,65200.31421838177,24.5105,24.5374,24.4729,24.5159,65200.3142
2008-08-25 15:35:00,45.67,45.69,45.6,45.63,79789.02480080798,24.5213,24.532,24.4837,24.4998,79789.0248
2008-08-25 15:40:00,45.62,45.67,45.58,45.65,140163.8424419257,24.4944,24.5213,24.4729,24.5105,140163.8424
2008-08-25 15:45:00,45.65,45.8,45.62,45.79,99539.8945124004,24.5105,24.5911,24.4944,24.5857,99539.8945
2008-08-25 15:50:00,45.79,45.86,45.78,45.85,157221.41173830096,24.5857,24.6233,24.5803,24.6179,157221.4117
2008-08-25 15:55:00,45.85,45.86,45.72,45.78,192570.979688026,24.6179,24.6233,24.5481,24.5803,192570.9797
2008-08-26 09:30:00,45.49,45.58,45.25,45.27,70025.81079564583,24.4246,24.4729,24.2958,24.3065,70025.8108
2008-08-26 09:35:00,45.26,45.7,45.26,45.62,79003.47884636965,24.3011,24.5374,24.3011,24.4944,79003.4788
2008-08-26 09:40:00,45.62,45.96,45.62,45.78,108405.34171249018,24.4944,24.677,24.4944,24.5803,108405.3417
2008-08-26 09:45:00,45.78,45.85,45.62,45.85,77993.49119066322,24.5803,24.6179,24.4944,24.6179,77993.4912
2008-08-26 09:50:00,45.85,46.13,45.8,46.03,128717.31567725285,24.6179,24.7682,24.5911,24.7146,128717.3157
2008-08-26 09:55:00,46.03,46.03,45.81,45.96,178655.5942094041,24.7146,24.7146,24.5964,24.677,178655.5942
2008-08-26 10:00:00,45.96,46.37,45.94,46.27,249130.2884075861,24.677,24.8971,24.6662,24.8434,249130.2884
2008-08-26 10:05:00,46.24,46.27,46.06,46.07,49040.51172707889,24.8273,24.8434,24.7307,24.736,49040.5117
2008-08-26 10:10:00,46.08,46.1,45.95,45.98,39165.07687128268,24.7414,24.7521,24.6716,24.6877,39165.0769
2008-08-26 10:15:00,45.98,45.98,45.82,45.84,47469.41981820222,24.6877,24.6877,24.6018,24.6125,47469.4198
2008-08-26 10:20:00,45.84,45.92,45.82,45.84,82370.10436539109,24.6125,24.6555,24.6018,24.6125,82370.1044
2008-08-26 10:25:00,45.84,45.91,45.8,45.89,71484.68185388845,24.6125,24.6501,24.5911,24.6394,71484.6819
2008-08-26 10:30:00,45.89,46.29,45.88,46.27,106722.02895297944,24.6394,24.8542,24.634,24.8434,106722.029
2008-08-26 10:35:00,46.27,46.31,46.16,46.17,78666.81629446751,24.8434,24.8649,24.7844,24.7897,78666.8163
2008-08-26 10:40:00,46.17,46.2,46.0,46.03,47020.53641566603,24.7897,24.8058,24.6984,24.7146,47020.5364
2008-08-26 10:45:00,46.01,46.15,45.97,46.13,40960.61048142744,24.7038,24.779,24.6823,24.7682,40960.6105
2008-08-26 10:50:00,46.15,46.15,46.07,46.09,43878.352597912686,24.779,24.779,24.736,24.7468,43878.3526
2008-08-26 10:55:00,46.09,46.18,46.09,46.18,44215.01514981483,24.7468,24.7951,24.7468,24.7951,44215.0151
2008-08-26 11:00:00,46.19,46.25,46.16,46.18,46347.21131186174,24.8005,24.8327,24.7844,24.7951,46347.2113
2008-08-26 11:05:00,46.17,46.17,46.03,46.09,47244.97811693412,24.7897,24.7897,24.7146,24.7468,47244.9781
2008-08-26 11:10:00,46.1,46.1,45.96,45.99,59925.934238581525,24.7521,24.7521,24.677,24.6931,59925.9342
2008-08-26 11:15:00,45.99,46.03,45.9,45.9,53080.46234990461,24.6931,24.7146,24.6448,24.6448,53080.4623
2008-08-26 11:20:00,45.91,45.95,45.79,45.8,72382.44865896083,24.6501,24.6716,24.5857,24.5911,72382.4487
2008-08-26 11:25:00,45.79,45.86,45.76,45.77,63629.2223095051,24.5857,24.6233,24.5696,24.575,63629.2223
2008-08-26 11:30:00,45.77,45.8,45.75,45.77,57793.73807653462,24.575,24.5911,24.5642,24.575,57793.7381
2008-08-26 11:35:00,45.78,45.8,45.76,45.79,75300.19077544607,24.5803,24.5911,24.5696,24.5857,75300.1908
2008-08-26 11:40:00,45.78,45.85,45.78,45.78,55998.20446638985,24.5803,24.6179,24.5803,24.5803,55998.2045
2008-08-26 11:45:00,45.78,45.81,45.71,45.73,57905.95892716866,24.5803,24.5964,24.5427,24.5535,57905.9589
2008-08-26 11:50:00,45.74,45.95,45.74,45.95,50499.38278532151,24.5588,24.6716,24.5588,24.6716,50499.3828
2008-08-26 11:55:00,45.95,45.96,45.89,45.92,41858.37728649983,24.6716,24.677,24.6394,24.6555,41858.3773
2008-08-26 12:00:00,45.91,45.95,45.87,45.87,28728.53776231624,24.6501,24.6716,24.6286,24.6286,28728.5378
2008-08-26 12:05:00,45.87,45.87,45.7,45.75,52294.91639546627,24.6286,24.6286,24.5374,24.5642,52294.9164
2008-08-26 12:10:00,45.75,45.76,45.62,45.68,70025.81079564583,24.5642,24.5696,24.4944,24.5266,70025.8108
2008-08-26 12:15:00,45.68,45.77,45.64,45.77,46010.5487599596,24.5266,24.575,24.5052,24.575,46010.5488
2008-08-26 12:20:00,45.78,45.93,45.77,45.86,51621.59129166199,24.5803,24.6609,24.575,24.6233,51621.5913
2008-08-26 12:25:00,45.86,45.87,45.77,45.81,51060.48703849175,24.6233,24.6286,24.575,24.5964,51060.487
2008-08-26 12:30:00,45.81,45.82,45.73,45.76,47806.08237010436,24.5964,24.6018,24.5535,24.5696,47806.0824
2008-08-26 12:35:00,45.75,45.75,45.71,45.73,51509.37044102794,24.5642,24.5642,24.5427,24.5535,51509.3704
2008-08-26 12:40:00,45.72,45.85,45.72,45.85,39501.73942318482,24.5481,24.6179,24.5481,24.6179,39501.7394
2008-08-26 12:45:00,45.85,45.88,45.81,45.81,25698.574795196942,24.6179,24.634,24.5964,24.5964,25698.5748
2008-08-26 12:50:00,45.8,45.81,45.74,45.77,28391.87521041409,24.5911,24.5964,24.5588,24.575,28391.8752
2008-08-26 12:55:00,45.77,45.8,45.76,45.76,25474.13309392885,24.575,24.5911,24.5696,24.5696,25474.1331
2008-08-26 13:00:00,45.76,45.9,45.74,45.88,54763.77510941533,24.5696,24.6448,24.5588,24.634,54763.7751
2008-08-26 13:05:00,45.88,45.91,45.86,45.86,29514.08371675457,24.634,24.6501,24.6233,24.6233,29514.0837
2008-08-26 13:10:00,45.86,45.86,45.83,45.86,25249.69139266076,24.6233,24.6233,24.6072,24.6233,25249.6914
2008-08-26 13:15:00,45.86,45.91,45.85,45.86,49040.51172707889,24.6233,24.6501,24.6179,24.6233,49040.5117
2008-08-26 13:20:00,45.86,45.95,45.86,45.95,160812.4789585905,24.6233,24.6716,24.6233,24.6716,160812.479
2008-08-26 13:25:00,45.95,46.02,45.9,45.99,175625.6312422848,24.6716,24.7092,24.6448,24.6931,175625.6312
2008-08-26 13:30:00,45.99,46.0,45.88,45.93,62843.67635506677,24.6931,24.6984,24.634,24.6609,62843.6764
2008-08-26 13:35:00,45.91,46.0,45.91,45.99,68454.71888676916,24.6501,24.6984,24.6501,24.6931,68454.7189
2008-08-26 13:40:00,45.98,45.99,45.92,45.93,63292.55975760296,24.6877,24.6931,24.6555,24.6609,63292.5598
2008-08-26 13:45:00,45.93,45.94,45.87,45.9,95163.28133767254,24.6609,24.6662,24.6286,24.6448,95163.2813
2008-08-26 13:50:00,45.9,46.02,45.89,46.0,61945.90954999439,24.6448,24.7092,24.6394,24.6984,61945.9095
2008-08-26 13:55:00,45.99,46.0,45.92,45.97,55324.87936258557,24.6931,24.6984,24.6555,24.6823,55324.8794
2008-08-26 14:00:00,45.96,45.96,45.76,45.77,136348.3335203681,24.677,24.677,24.5696,24.575,136348.3335
2008-08-26 14:05:00,45.78,45.86,45.72,45.86,49713.83683088318,24.5803,24.6233,24.5481,24.6233,49713.8368
2008-08-26 14:10:00,45.84,45.9,45.8,45.83,163169.1168219055,24.6125,24.6448,24.5911,24.6072,163169.1168
2008-08-26 14:15:00,45.85,45.88,45.73,45.78,42643.923240938166,24.6179,24.634,24.5535,24.5803,42643.9232
2008-08-26 14:20:00,45.77,45.81,45.7,45.72,47581.64066883627,24.575,24.5964,24.5374,24.5481,47581.6407
2008-08-26 14:25:00,45.72,45.73,45.58,45.59,64302.54741330939,24.5481,24.5535,24.4729,24.4783,64302.5474
2008-08-26 14:30:00,45.58,45.66,45.54,45.59,43766.13174727864,24.4729,24.5159,24.4515,24.4783,43766.1317
2008-08-26 14:35:00,45.59,45.62,45.52,45.62,38828.414319380536,24.4783,24.4944,24.4407,24.4944,38828.4143
2008-08-26 14:40:00,45.62,45.62,45.53,45.53,49601.61598024913,24.4944,24.4944,24.4461,24.4461,49601.616
2008-08-26 14:45:00,45.52,45.63,45.49,45.59,43990.57344854674,24.4407,24.4998,24.4246,24.4783,43990.5734
2008-08-26 14:50:00,45.59,45.64,45.56,45.56,30187.40882055886,24.4783,24.5052,24.4622,24.4622,30187.4088
2008-08-26 14:55:00,45.56,45.64,45.56,45.62,52856.02064863651,24.4622,24.5052,24.4622,24.4944,52856.0206
2008-08-26 15:00:00,45.62,45.65,45.62,45.63,29401.86286612052,24.4944,24.5105,24.4944,24.4998,29401.8629
2008-08-26 15:05:00,45.63,45.69,45.58,45.61,335315.9016945348,24.4998,24.532,24.4729,24.489,335315.9017
2008-08-26 15:10:00,45.6,45.74,45.56,45.71,63180.33890696892,24.4837,24.5588,24.4622,24.5427,63180.3389
2008-08-26 15:15:00,45.7,45.83,45.7,45.79,50050.49938278532,24.5374,24.6072,24.5374,24.5857,50050.4994
2008-08-26 15:20:00,45.79,45.81,45.77,45.79,38491.7517674784,24.5857,24.5964,24.575,24.5857,38491.7518
2008-08-26 15:25:00,45.79,45.86,45.75,45.85,58915.9465828751,24.5857,24.6233,24.5642,24.6179,58915.9466
2008-08-26 15:30:00,45.85,46.01,45.85,45.96,76197.95758051846,24.6179,24.7038,24.6179,24.677,76197.9576
2008-08-26 15:35:00,45.97,46.11,45.97,45.98,61272.5844461901,24.6823,24.7575,24.6823,24.6877,61272.5844
2008-08-26 15:40:00,45.98,46.09,45.98,46.03,73392.43631466725,24.6877,24.7468,24.6877,24.7146,73392.4363
2008-08-26 15:45:00,46.04,46.14,46.04,46.14,71372.4610032544,24.7199,24.7736,24.7199,24.7736,71372.461
2008-08-26 15:50:00,46.15,46.19,46.09,46.14,92806.64347435754,24.779,24.8005,24.7468,24.7736,92806.6435
2008-08-26 15:55:00,46.14,46.22,46.06,46.19,125350.6901582314,24.7736,24.8166,24.7307,24.8005,125350.6902
2008-08-27 09:30:00,45.99,46.17,45.89,46.09,56559.30871956009,24.6931,24.7897,24.6394,24.7468,56559.3087
2008-08-27 09:35:00,46.1,46.33,46.03,46.22,62731.45550443272,24.7521,24.8756,24.7146,24.8166,62731.4555
2008-08-27 09:40:00,46.23,46.29,46.17,46.25,62843.67635506677,24.8219,24.8542,24.7897,24.8327,62843.6764
2008-08-27 09:45:00,46.23,46.23,46.13,46.19,48142.7449220065,24.8219,24.8219,24.7682,24.8005,48142.7449
2008-08-27 09:50:00,46.19,46.27,46.09,46.27,74963.52822354394,24.8005,24.8434,24.7468,24.8434,74963.5282
2008-08-27 09:55:00,46.26,46.26,46.12,46.22,60487.038491751766,24.838,24.838,24.7629,24.8166,60487.0385
2008-08-27 10:00:00,46.21,46.32,46.19,46.26,77432.38693749298,24.8112,24.8703,24.8005,24.838,77432.3869
2008-08-27 10:05:00,46.26,46.34,46.23,46.32,70474.69419818201,24.838,24.881,24.8219,24.8703,70474.6942
2008-08-27 10:10:00,46.33,46.33,46.21,46.23,37818.42666367411,24.8756,24.8756,24.8112,24.8219,37818.4267
2008-08-27 10:15:00,46.24,46.34,46.21,46.31,96285.489844013,24.8273,24.881,24.8112,24.8649,96285.4898
2008-08-27 10:20:00,46.31,46.46,46.26,46.39,70025.81079564583,24.8649,24.9454,24.838,24.9078,70025.8108
2008-08-27 10:25:00,46.38,46.51,46.38,46.49,59589.271686679385,24.9025,24.9723,24.9025,24.9615,59589.2717
2008-08-27 10:30:00,46.49,46.63,46.48,46.6,70250.25249691392,24.9615,25.0367,24.9562,25.0206,70250.2525
2008-08-27 10:35:00,46.59,46.66,46.46,46.47,135787.22926719784,25.0152,25.0528,24.9454,24.9508,135787.2293
2008-08-27 10:40:00,46.46,46.54,46.43,46.52,67108.06867916058,24.9454,24.9884,24.9293,24.9776,67108.0687
2008-08-27 10:45:00,46.52,46.56,46.35,46.35,87195.60094265515,24.9776,24.9991,24.8864,24.8864,87195.6009
2008-08-27 10:50:00,46.36,46.4,46.33,46.33,61497.02614745819,24.8917,24.9132,24.8756,24.8756,61497.0261
2008-08-27 10:55:00,46.33,46.37,46.26,46.36,40399.50622825721,24.8756,24.8971,24.838,24.8917,40399.5062
2008-08-27 11:00:00,46.36,46.38,46.29,46.31,55998.20446638985,24.8917,24.9025,24.8542,24.8649,55998.2045
2008-08-27 11:05:00,46.3,46.36,46.29,46.33,38716.19346874649,24.8595,24.8917,24.8542,24.8756,38716.1935
2008-08-27 11:10:00,46.32,46.4,46.32,46.34,37369.54326113792,24.8703,24.9132,24.8703,24.881,37369.5433
2008-08-27 11:15:00,46.34,46.44,46.32,46.42,44327.23600044888,24.881,24.9347,24.8703,24.924,44327.236
2008-08-27 11:20:00,46.41,46.47,46.4,46.44,72719.11121086297,24.9186,24.9508,24.9132,24.9347,72719.1112
2008-08-27 11:25:00,46.44,46.45,46.32,46.34,81584.55841095276,24.9347,24.9401,24.8703,24.881,81584.5584
2008-08-27 11:30:00,46.34,46.37,46.29,46.36,67108.06867916058,24.881,24.8971,24.8542,24.8917,67108.0687
2008-08-27 11:35:00,46.36,46.46,46.35,46.46,56110.4253170239,24.8917,24.9454,24.8864,24.9454,56110.4253
2008-08-27 11:40:00,46.46,46.53,46.44,46.53,61833.68869936034,24.9454,24.983,24.9347,24.983,61833.6887
2008-08-27 11:45:00,46.52,46.56,46.52,46.53,77881.27034002918,24.9776,24.9991,24.9776,24.983,77881.2703
2008-08-27 11:50:00,46.53,46.55,46.48,46.52,37481.76411177197,24.983,24.9938,24.9562,24.9776,37481.7641
2008-08-27 11:55:00,46.52,46.6,46.46,46.59,74514.64482100774,24.9776,25.0206,24.9454,25.0152,74514.6448
2008-08-27 12:00:00,46.59,46.66,46.53,46.64,56783.75042082819,25.0152,25.0528,24.983,25.0421,56783.7504
2008-08-27 12:05:00,46.64,46.69,46.5,46.52,117046.34721131186,25.0421,25.0689,24.9669,24.9776,117046.3472
2008-08-27 12:10:00,46.51,46.64,46.51,46.56,72494.66950959488,24.9723,25.0421,24.9723,24.9991,72494.6695
2008-08-27 12:15:00,46.58,46.76,46.57,46.7,109639.7710694647,25.0099,25.1065,25.0045,25.0743,109639.7711
2008-08-27 12:20:00,46.72,46.78,46.65,46.65,142632.70115587476,25.085,25.1172,25.0474,25.0474,142632.7012
2008-08-27 12:25:00,46.65,46.68,46.64,46.65,54090.45000561104,25.0474,25.0636,25.0421,25.0474,54090.45
2008-08-27 12:30:00,46.66,46.75,46.65,46.69,54202.67085624509,25.0528,25.1011,25.0474,25.0689,54202.6709
2008-08-27 12:35:00,46.7,46.77,46.68,46.73,74963.52822354394,25.0743,25.1119,25.0636,25.0904,74963.5282
2008-08-27 12:40:00,46.73,46.92,46.69,46.87,46908.31556503198,25.0904,25.1924,25.0689,25.1656,46908.3156
2008-08-27 12:45:00,46.87,47.0,46.87,46.97,69464.70654247559,25.1656,25.2354,25.1656,25.2193,69464.7065
2008-08-27 12:50:00,46.98,46.99,46.91,46.98,57457.07552463248,25.2246,25.23,25.187,25.2246,57457.0755
2008-08-27 12:55:00,46.98,46.99,46.91,46.92,35686.2305016272,25.2246,25.23,25.187,25.1924,35686.2305
2008-08-27 13:00:00,46.93,46.98,46.86,46.88,56671.529570194136,25.1978,25.2246,25.1602,25.1709,56671.5296
2008-08-27 13:05:00,46.88,46.92,46.86,46.9,25923.016496465043,25.1709,25.1924,25.1602,25.1817,25923.0165
2008-08-27 13:10:00,46.91,46.99,46.91,46.97,42980.58579284031,25.187,25.23,25.187,25.2193,42980.5858
2008-08-27 13:15:00,46.97,47.04,46.93,46.93,51172.7078891258,25.2193,25.2568,25.1978,25.1978,51172.7079
2008-08-27 13:20:00,46.93,46.93,46.79,46.91,57681.51722590057,25.1978,25.1978,25.1226,25.187,57681.5172
2008-08-27 13:25:00,46.91,46.93,46.87,46.91,38491.7517674784,25.187,25.1978,25.1656,25.187,38491.7518
2008-08-27 13:30:00,46.92,47.04,46.91,46.96,90337.78476040848,25.1924,25.2568,25.187,25.2139,90337.7848
2008-08-27 13:35:00,46.96,46.96,46.76,46.77,67332.51038042868,25.2139,25.2139,25.1065,25.1119,67332.5104
2008-08-27 13:40:00,46.77,46.89,46.77,46.85,65200.31421838177,25.1119,25.1763,25.1119,25.1548,65200.3142
2008-08-27 13:45:00,46.86,46.88,46.76,46.76,37706.20581304006,25.1602,25.1709,25.1065,25.1065,37706.2058
2008-08-27 13:50:00,46.76,46.79,46.65,46.78,54875.995960049375,25.1065,25.1226,25.0474,25.1172,54875.996
2008-08-27 13:55:00,46.78,46.85,46.76,46.76,49040.51172707889,25.1172,25.1548,25.1065,25.1065,49040.5117
2008-08-27 14:00:00,46.76,46.84,46.76,46.84,40960.61048142744,25.1065,25.1495,25.1065,25.1495,40960.6105
2008-08-27 14:05:00,46.84,46.85,46.79,46.84,37818.42666367411,25.1495,25.1548,25.1226,25.1495,37818.4267
2008-08-27 14:10:00,46.83,46.85,46.78,46.82,35349.56794972506,25.1441,25.1548,25.1172,25.1387,35349.5679
2008-08-27 14:15:00,46.8,46.85,46.79,46.85,33666.25519021434,25.128,25.1548,25.1226,25.1548,33666.2552
2008-08-27 14:20:00,46.85,46.92,46.83,46.9,41633.93558523173,25.1548,25.1924,25.1441,25.1817,41633.9356
2008-08-27 14:25:00,46.9,46.98,46.86,46.88,50723.824486589605,25.1817,25.2246,25.1602,25.1709,50723.8245
2008-08-27 14:30:00,46.88,46.9,46.86,46.89,27494.10840534171,25.1709,25.1817,25.1602,25.1763,27494.1084
2008-08-27 14:35:00,46.89,46.99,46.86,46.99,43878.352597912686,25.1763,25.23,25.1602,25.23,43878.3526
2008-08-27 14:40:00,46.99,47.04,46.96,47.03,55212.65851195152,25.23,25.2568,25.2139,25.2515,55212.6585
2008-08-27 14:45:00,47.04,47.06,46.95,46.99,47693.86151947032,25.2568,25.2676,25.2085,25.23,47693.8615
2008-08-27 14:50:00,46.99,47.02,46.87,46.87,47469.41981820222,25.23,25.2461,25.1656,25.1656,47469.4198
2008-08-27 14:55:00,46.88,46.88,46.84,46.86,34227.35944338458,25.1709,25.1709,25.1495,25.1602,34227.3594
2008-08-27 15:00:00,46.86,46.94,46.85,46.91,59589.271686679385,25.1602,25.2032,25.1548,25.187,59589.2717
2008-08-27 15:05:00,46.91,46.98,46.9,46.97,65761.41847155201,25.187,25.2246,25.1817,25.2193,65761.4185
2008-08-27 15:10:00,46.97,46.97,46.9,46.91,43990.57344854674,25.2193,25.2193,25.1817,25.187,43990.5734
2008-08-27 15:15:00,46.91,46.91,46.76,46.82,103243.18258332396,25.187,25.187,25.1065,25.1387,103243.1826
2008-08-27 15:20:00,46.83,46.85,46.76,46.78,81921.22096285489,25.1441,25.1548,25.1065,25.1172,81921.221
2008-08-27 15:25:00,46.79,46.82,46.68,46.69,79003.47884636965,25.1226,25.1387,25.0636,25.0689,79003.4788
2008-08-27 15:30:00,46.7,46.76,46.64,46.75,71260.24015262035,25.0743,25.1065,25.0421,25.1011,71260.2402
2008-08-27 15:35:00,46.73,46.76,46.62,46.64,75749.07417798227,25.0904,25.1065,25.0313,25.0421,75749.0742
2008-08-27 15:40:00,46.64,46.72,46.63,46.72,88430.03029962967,25.0421,25.085,25.0367,25.085,88430.0303
2008-08-27 15:45:00,46.71,46.77,46.66,46.71,93367.74772752776,25.0797,25.1119,25.0528,25.0797,93367.7477
2008-08-27 15:50:00,46.73,46.89,46.7,46.89,138031.6462798788,25.0904,25.1763,25.0743,25.1763,138031.6463
2008-08-27 15:55:00,46.89,46.99,46.85,46.93,235439.34463023228,25.1763,25.23,25.1548,25.1978,235439.3446
2008-08-28 09:30:00,47.36,47.57,47.17,47.55,68230.27718550107,25.4287,25.5414,25.3266,25.5307,68230.2772
2008-08-28 09:35:00,47.53,47.59,47.39,47.41,43990.57344854674,25.5199,25.5522,25.4448,25.4555,43990.5734
2008-08-28 09:40:00,47.4,47.44,47.28,47.37,47357.19896756817,25.4501,25.4716,25.3857,25.434,47357.199
2008-08-28 09:45:00,47.37,47.41,47.23,47.4,75861.29502861631,25.434,25.4555,25.3589,25.4501,75861.295
2008-08-28 09:50:00,47.39,47.42,47.26,47.26,33329.5926383122,25.4448,25.4609,25.375,25.375,33329.5926
2008-08-28 09:55:00,47.26,47.3,47.21,47.24,70699.13589945012,25.375,25.3964,25.3481,25.3642,70699.1359
2008-08-28 10:00:00,47.26,47.29,47.19,47.21,48367.1866232746,25.375,25.3911,25.3374,25.3481,48367.1866
2008-08-28 10:05:00,47.21,47.28,47.2,47.28,65985.8601728201,25.3481,25.3857,25.3428,25.3857,65985.8602
2008-08-28 10:10:00,47.28,47.39,47.23,47.37,31870.72158006957,25.3857,25.4448,25.3589,25.434,31870.7216
2008-08-28 10:15:00,47.36,47.45,47.35,47.43,67108.06867916058,25.4287,25.477,25.4233,25.4662,67108.0687
2008-08-28 10:20:00,47.43,47.51,47.3,47.51,77881.27034002918,25.4662,25.5092,25.3964,25.5092,77881.2703
2008-08-28 10:25:00,47.52,47.55,47.45,47.54,96509.93154528111,25.5146,25.5307,25.477,25.5253,96509.9315
2008-08-28 10:30:00,47.55,47.66,47.54,47.65,72158.00695769273,25.5307,25.5897,25.5253,25.5844,72158.007
2008-08-28 10:35:00,47.65,47.72,47.58,47.69,126248.45696330378,25.5844,25.622,25.5468,25.6058,126248.457
2008-08-28 10:40:00,47.71,47.77,47.65,47.73,109303.10851756256,25.6166,25.6488,25.5844,25.6273,109303.1085
2008-08-28 10:45:00,47.73,47.75,47.6,47.75,83828.9754236337,25.6273,25.6381,25.5575,25.6381,83828.9754
2008-08-28 10:50:00,47.75,47.85,47.72,47.77,68230.27718550107,25.6381,25.6918,25.622,25.6488,68230.2772
2008-08-28 10:55:00,47.77,47.77,47.67,47.7,47693.86151947032,25.6488,25.6488,25.5951,25.6112,47693.8615
2008-08-28 11:00:00,47.71,47.73,47.58,47.59,54988.21681068342,25.6166,25.6273,25.5468,25.5522,54988.2168
2008-08-28 11:05:00,47.59,47.67,47.58,47.65,33441.813488946245,25.5522,25.5951,25.5468,25.5844,33441.8135
2008-08-28 11:10:00,47.66,47.71,47.65,47.69,29850.74626865672,25.5897,25.6166,25.5844,25.6058,29850.7463
2008-08-28 11:15:00,47.69,47.79,47.69,47.78,42419.48153967007,25.6058,25.6595,25.6058,25.6542,42419.4815
2008-08-28 11:20:00,47.77,47.87,47.67,47.67,45112.781954887214,25.6488,25.7025,25.5951,25.5951,45112.782
2008-08-28 11:25:00,47.68,47.72,47.62,47.62,72719.11121086297,25.6005,25.622,25.5683,25.5683,72719.1112
2008-08-28 11:30:00,47.64,47.69,47.61,47.66,42643.923240938166,25.579,25.6058,25.5629,25.5897,42643.9232
2008-08-28 11:35:00,47.65,47.75,47.63,47.66,53753.787453708894,25.5844,25.6381,25.5736,25.5897,53753.7875
2008-08-28 11:40:00,47.65,47.66,47.5,47.61,51284.928739759845,25.5844,25.5897,25.5038,25.5629,51284.9287
2008-08-28 11:45:00,47.61,47.72,47.57,47.67,61945.90954999439,25.5629,25.622,25.5414,25.5951,61945.9095
2008-08-28 11:50:00,47.67,47.76,47.58,47.76,93479.96857816182,25.5951,25.6434,25.5468,25.6434,93479.9686
2008-08-28 11:55:00,47.75,47.92,47.75,47.9,74514.64482100774,25.6381,25.7293,25.6381,25.7186,74514.6448
2008-08-28 12:00:00,47.88,47.95,47.83,47.95,59364.829985411285,25.7079,25.7454,25.681,25.7454,59364.83
2008-08-28 12:05:00,47.94,47.94,47.79,47.8,50274.94108405341,25.7401,25.7401,25.6595,25.6649,50274.9411
2008-08-28 12:10:00,47.8,47.8,47.59,47.59,78779.03714510155,25.6649,25.6649,25.5522,25.5522,78779.0371
2008-08-28 12:15:00,47.58,47.71,47.57,47.63,66883.62697789249,25.5468,25.6166,25.5414,25.5736,66883.627
2008-08-28 12:20:00,47.65,47.67,47.6,47.67,55437.100213219615,25.5844,25.5951,25.5575,25.5951,55437.1002
2008-08-28 12:25:00,47.67,47.75,47.61,47.72,75636.85332734822,25.5951,25.6381,25.5629,25.622,75636.8533
2008-08-28 12:30:00,47.74,47.82,47.67,47.7,32880.709235776005,25.6327,25.6756,25.5951,25.6112,32880.7092
2008-08-28 12:35:00,47.71,47.71,47.66,47.7,78442.3745931994,25.6166,25.6166,25.5897,25.6112,78442.3746
2008-08-28 12:40:00,47.7,47.77,47.67,47.71,34900.68454718887,25.6112,25.6488,25.5951,25.6166,34900.6845
2008-08-28 12:45:00,47.7,47.72,47.64,47.65,57457.07552463248,25.6112,25.622,25.579,25.5844,57457.0755
2008-08-28 12:50:00,47.64,47.78,47.6,47.77,50387.161934687465,25.579,25.6542,25.5575,25.6488,50387.1619
2008-08-28 12:55:00,47.77,47.77,47.63,47.66,29514.08371675457,25.6488,25.6488,25.5736,25.5897,29514.0837
2008-08-28 13:00:00,47.64,47.75,47.64,47.74,41633.93558523173,25.579,25.6381,25.579,25.6327,41633.9356
2008-08-28 13:05:00,47.74,47.75,47.66,47.69,35686.2305016272,25.6327,25.6381,25.5897,25.6058,35686.2305
2008-08-28 13:10:00,47.69,47.75,47.63,47.75,32431.82583323981,25.6058,25.6381,25.5736,25.6381,32431.8258
2008-08-28 13:15:00,47.75,47.78,47.73,47.77,23117.495230613848,25.6381,25.6542,25.6273,25.6488,23117.4952
2008-08-28 13:20:00,47.77,47.83,47.76,47.83,20536.41566603075,25.6488,25.681,25.6434,25.681,20536.4157
2008-08-28 13:25:00,47.83,47.85,47.81,47.84,33554.03433958029,25.681,25.6918,25.6703,25.6864,33554.0343
2008-08-28 13:30:00,47.85,47.89,47.83,47.88,25923.016496465043,25.6918,25.7132,25.681,25.7079,25923.0165
2008-08-28 13:35:00,47.88,47.89,47.86,47.88,22444.17012680956,25.7079,25.7132,25.6971,25.7079,22444.1701
2008-08-28 13:40:00,47.88,47.99,47.88,47.99,54988.21681068342,25.7079,25.7669,25.7079,25.7669,54988.2168
2008-08-28 13:45:00,47.99,48.02,47.97,47.99,72943.55291213107,25.7669,25.783,25.7562,25.7669,72943.5529
2008-08-28 13:50:00,47.98,47.99,47.97,47.99,50387.161934687465,25.7616,25.7669,25.7562,25.7669,50387.1619
2008-08-28 13:55:00,47.99,47.99,47.93,47.96,62394.79295253057,25.7669,25.7669,25.7347,25.7508,62394.793
2008-08-28 14:00:00,47.96,47.96,47.85,47.86,67220.28952979464,25.7508,25.7508,25.6918,25.6971,67220.2895
2008-08-28 14:05:00,47.84,47.84,47.65,47.66,81247.89585905061,25.6864,25.6864,25.5844,25.5897,81247.8959
2008-08-28 14:10:00,47.67,47.73,47.67,47.73,56783.75042082819,25.5951,25.6273,25.5951,25.6273,56783.7504
2008-08-28 14:15:00,47.72,47.94,47.67,47.75,219952.8672427337,25.622,25.7401,25.5951,25.6381,219952.8672
2008-08-28 14:20:00,47.75,47.91,47.74,47.85,69576.92739310964,25.6381,25.724,25.6327,25.6918,69576.9274
2008-08-28 14:25:00,47.84,47.88,47.77,47.83,53978.229154976994,25.6864,25.7079,25.6488,25.681,53978.2292
2008-08-28 14:30:00,47.86,47.93,47.86,47.92,38379.53091684435,25.6971,25.7347,25.6971,25.7293,38379.5309
2008-08-28 14:35:00,47.94,47.97,47.91,47.97,38155.08921557625,25.7401,25.7562,25.724,25.7562,38155.0892
2008-08-28 14:40:00,47.98,48.18,47.97,48.18,105038.71619346876,25.7616,25.8689,25.7562,25.8689,105038.7162
2008-08-28 14:45:00,48.18,48.24,48.16,48.24,121871.8437885759,25.8689,25.9012,25.8582,25.9012,121871.8438
2008-08-28 14:50:00,48.24,48.26,48.18,48.21,94489.95623386824,25.9012,25.9119,25.8689,25.885,94489.9562
2008-08-28 14:55:00,48.21,48.22,48.14,48.14,43766.13174727864,25.885,25.8904,25.8475,25.8475,43766.1317
2008-08-28 15:00:00,48.14,48.16,48.07,48.16,56447.08786892604,25.8475,25.8582,25.8099,25.8582,56447.0879
2008-08-28 15:05:00,48.16,48.18,48.1,48.17,51060.48703849175,25.8582,25.8689,25.826,25.8636,51060.487
2008-08-28 15:10:00,48.18,48.21,48.1,48.1,57232.63382336438,25.8689,25.885,25.826,25.826,57232.6338
2008-08-28 15:15:00,48.11,48.14,48.1,48.1,52743.79979800247,25.8314,25.8475,25.826,25.826,52743.7998
2008-08-28 15:20:00,48.11,48.13,48.01,48.12,73055.77376276512,25.8314,25.8421,25.7777,25.8367,73055.7738
2008-08-28 15:25:00,48.12,48.2,48.07,48.17,66322.52272472225,25.8367,25.8797,25.8099,25.8636,66322.5227
2008-08-28 15:30:00,48.19,48.19,48.08,48.19,61384.80529682415,25.8743,25.8743,25.8152,25.8743,61384.8053
2008-08-28 15:35:00,48.18,48.32,48.14,48.28,96958.8149478173,25.8689,25.9441,25.8475,25.9226,96958.8149
2008-08-28 15:40:00,48.28,48.44,48.28,48.36,117719.67231511614,25.9226,26.0085,25.9226,25.9656,117719.6723
2008-08-28 15:45:00,48.37,48.43,48.3,48.4,108629.78341375828,25.971,26.0032,25.9334,25.9871,108629.7834
2008-08-28 15:50:00,48.4,48.43,48.33,48.35,949837.2797665806,25.9871,26.0032,25.9495,25.9602,949837.2798
2008-08-28 15:55:00,48.35,48.5,48.3,48.43,201885.310290652,25.9602,26.0408,25.9334,26.0032,201885.3103
2008-08-29 09:30:00,48.1,48.56,48.03,48.19,94938.83963640445,25.826,26.073,25.7884,25.8743,94938.8396
2008-08-29 09:35:00,48.18,48.34,48.06,48.22,49601.61598024913,25.8689,25.9548,25.8045,25.8904,49601.616
2008-08-29 09:40:00,48.24,48.62,48.23,48.51,73392.43631466725,25.9012,26.1052,25.8958,26.0461,73392.4363
2008-08-29 09:45:00,48.5,48.83,48.42,48.83,68679.16058803725,26.0408,26.2179,25.9978,26.2179,68679.1606
2008-08-29 09:50:00,48.83,48.92,48.62,48.65,61721.46784872629,26.2179,26.2663,26.1052,26.1213,61721.4678
2008-08-29 09:55:00,48.65,48.87,48.58,48.81,71260.24015262035,26.1213,26.2394,26.0837,26.2072,71260.2402
2008-08-29 10:00:00,48.79,48.9,48.58,48.68,44439.45685108293,26.1965,26.2555,26.0837,26.1374,44439.4569
2008-08-29 10:05:00,48.68,48.7,48.54,48.61,32431.82583323981,26.1374,26.1481,26.0622,26.0998,32431.8258
2008-08-29 10:10:00,48.61,48.63,48.47,48.48,45000.56110425317,26.0998,26.1106,26.0246,26.03,45000.5611
2008-08-29 10:15:00,48.48,48.53,48.42,48.48,38491.7517674784,26.03,26.0569,25.9978,26.03,38491.7518
2008-08-29 10:20:00,48.48,48.51,48.24,48.25,40848.3896307934,26.03,26.0461,25.9012,25.9065,40848.3896
2008-08-29 10:25:00,48.25,48.3,48.23,48.25,26708.562450903377,25.9065,25.9334,25.8958,25.9065,26708.5625
2008-08-29 10:30:00,48.26,48.35,48.21,48.26,35237.34709909101,25.9119,25.9602,25.885,25.9119,35237.3471
2008-08-29 10:35:00,48.24,48.29,48.23,48.26,40399.50622825721,25.9012,25.928,25.8958,25.9119,40399.5062
2008-08-29 10:40:00,48.24,48.29,48.19,48.22,49152.73257771294,25.9012,25.928,25.8743,25.8904,49152.7326
2008-08-29 10:45:00,48.21,48.27,48.17,48.26,38379.53091684435,25.885,25.9173,25.8636,25.9119,38379.5309
2008-08-29 10:50:00,48.26,48.36,48.25,48.28,32656.26753450791,25.9119,25.9656,25.9065,25.9226,32656.2675
2008-08-29 10:55:00,48.29,48.39,48.27,48.3,37369.54326113792,25.928,25.9817,25.9173,25.9334,37369.5433
2008-08-29 11:00:00,48.3,48.44,48.29,48.43,33554.03433958029,25.9334,26.0085,25.928,26.0032,33554.0343
2008-08-29 11:05:00,48.43,48.49,48.43,48.47,50948.2661878577,26.0032,26.0354,26.0032,26.0246,50948.2662
2008-08-29 11:10:00,48.48,48.56,48.4,48.4,64975.87251711368,26.03,26.073,25.9871,25.9871,64975.8725
2008-08-29 11:15:00,48.4,48.5,48.32,48.4,31197.396476265287,25.9871,26.0408,25.9441,25.9871,31197.3965
2008-08-29 11:20:00,48.4,48.42,48.09,48.1,45898.32790932555,25.9871,25.9978,25.8206,25.826,45898.3279
2008-08-29 11:25:00,48.11,48.23,48.1,48.21,19975.31141286051,25.8314,25.8958,25.826,25.885,19975.3114
2008-08-29 11:30:00,48.2,48.21,48.11,48.16,27606.32925597576,25.8797,25.885,25.8314,25.8582,27606.3293
2008-08-29 11:35:00,48.15,48.18,48.12,48.14,19863.09056222646,25.8528,25.8689,25.8367,25.8475,19863.0906
2008-08-29 11:40:00,48.14,48.24,48.13,48.17,26035.23734709909,25.8475,25.9012,25.8421,25.8636,26035.2373
2008-08-29 11:45:00,48.16,48.24,48.12,48.18,28167.433509146,25.8582,25.9012,25.8367,25.8689,28167.4335
2008-08-29 11:50:00,48.18,48.19,48.12,48.17,33666.25519021434,25.8689,25.8743,25.8367,25.8636,33666.2552
2008-08-29 11:55:00,48.17,48.24,48.14,48.24,46010.5487599596,25.8636,25.9012,25.8475,25.9012,46010.5488
2008-08-29 12:00:00,48.24,48.24,48.11,48.16,77207.94523622488,25.9012,25.9012,25.8314,25.8582,77207.9452
2008-08-29 12:05:00,48.16,48.16,48.1,48.14,35237.34709909101,25.8582,25.8582,25.826,25.8475,35237.3471
2008-08-29 12:10:00,48.15,48.15,48.1,48.12,41858.37728649983,25.8528,25.8528,25.826,25.8367,41858.3773
2008-08-29 12:15:00,48.12,48.3,48.1,48.28,42980.58579284031,25.8367,25.9334,25.826,25.9226,42980.5858
2008-08-29 12:20:00,48.29,48.34,48.25,48.25,24576.36628885647,25.928,25.9548,25.9065,25.9065,24576.3663
2008-08-29 12:25:00,48.24,48.29,48.24,48.27,17506.452698911457,25.9012,25.928,25.9012,25.9173,17506.4527
2008-08-29 12:30:00,48.25,48.29,48.25,48.27,8753.226349455728,25.9065,25.928,25.9065,25.9173,8753.2263
2008-08-29 12:35:00,48.29,48.35,48.27,48.31,15374.256536864548,25.928,25.9602,25.9173,25.9387,15374.2565
2008-08-29 12:40:00,48.32,48.32,48.25,48.28,26371.89989900124,25.9441,25.9441,25.9065,25.9226,26371.8999
2008-08-29 12:45:00,48.28,48.32,48.25,48.28,11446.526764672875,25.9226,25.9441,25.9065,25.9226,11446.5268
2008-08-29 12:50:00,48.28,48.43,48.28,48.42,44439.45685108293,25.9226,26.0032,25.9226,25.9978,44439.4569
2008-08-29 12:55:00,48.41,48.41,48.35,48.41,21321.961620469083,25.9924,25.9924,25.9602,25.9924,21321.9616
2008-08-29 13:00:00,48.41,48.5,48.4,48.47,28840.758612950285,25.9924,26.0408,25.9871,26.0246,28840.7586
2008-08-29 13:05:00,48.46,48.5,48.4,48.48,49938.27853215127,26.0193,26.0408,25.9871,26.03,49938.2785
2008-08-29 13:10:00,48.48,48.56,48.45,48.5,32880.709235776005,26.03,26.073,26.0139,26.0408,32880.7092
2008-08-29 13:15:00,48.5,48.58,48.49,48.57,32319.604982605768,26.0408,26.0837,26.0354,26.0783,32319.605
2008-08-29 13:20:00,48.58,48.73,48.58,48.65,42082.818987767925,26.0837,26.1642,26.0837,26.1213,42082.819
2008-08-29 13:25:00,48.65,48.73,48.64,48.7,25698.574795196942,26.1213,26.1642,26.1159,26.1481,25698.5748
2008-08-29 13:30:00,48.7,48.72,48.65,48.66,19750.86971159241,26.1481,26.1589,26.1213,26.1267,19750.8697
2008-08-29 13:35:00,48.65,48.68,48.56,48.57,43317.24834474245,26.1213,26.1374,26.073,26.0783,43317.2483
2008-08-29 13:40:00,48.58,48.63,48.57,48.6,17843.1152508136,26.0837,26.1106,26.0783,26.0944,17843.1153
2008-08-29 13:45:00,48.6,48.62,48.58,48.62,10660.98081023454,26.0944,26.1052,26.0837,26.1052,10660.9808
2008-08-29 13:50:00,48.62,48.68,48.61,48.63,21770.84502300528,26.1052,26.1374,26.0998,26.1106,21770.845
2008-08-29 13:55:00,48.64,48.65,48.59,48.65,17506.452698911457,26.1159,26.1213,26.0891,26.1213,17506.4527
2008-08-29 14:00:00,48.65,48.67,48.61,48.65,15374.256536864548,26.1213,26.132,26.0998,26.1213,15374.2565
2008-08-29 14:05:00,48.65,48.72,48.63,48.7,47469.41981820222,26.1213,26.1589,26.1106,26.1481,47469.4198
2008-08-29 14:10:00,48.69,48.79,48.68,48.74,48142.7449220065,26.1428,26.1965,26.1374,26.1696,48142.7449
2008-08-29 14:15:00,48.74,48.81,48.7,48.79,63517.001458871055,26.1696,26.2072,26.1481,26.1965,63517.0015
2008-08-29 14:20:00,48.8,48.81,48.71,48.71,18067.556952081697,26.2018,26.2072,26.1535,26.1535,18067.557
2008-08-29 14:25:00,48.71,48.88,48.7,48.87,33441.813488946245,26.1535,26.2448,26.1481,26.2394,33441.8135
2008-08-29 14:30:00,48.88,48.88,48.78,48.82,44663.89855235103,26.2448,26.2448,26.1911,26.2126,44663.8986
2008-08-29 14:35:00,48.81,48.84,48.77,48.77,18516.440354617887,26.2072,26.2233,26.1857,26.1857,18516.4404
2008-08-29 14:40:00,48.77,48.79,48.73,48.75,17169.790147009313,26.1857,26.1965,26.1642,26.175,17169.7901
2008-08-29 14:45:00,48.74,48.75,48.66,48.71,22444.17012680956,26.1696,26.175,26.1267,26.1535,22444.1701
2008-08-29 14:50:00,48.71,48.71,48.64,48.65,16047.581640668835,26.1535,26.1535,26.1159,26.1213,16047.5816
2008-08-29 14:55:00,48.64,48.73,48.64,48.72,28728.53776231624,26.1159,26.1642,26.1159,26.1589,28728.5378
2008-08-29 15:00:00,48.72,48.73,48.55,48.57,37930.64751430816,26.1589,26.1642,26.0676,26.0783,37930.6475
2008-08-29 15:05:00,48.59,48.61,48.52,48.56,47132.75726630008,26.0891,26.0998,26.0515,26.073,47132.7573
2008-08-29 15:10:00,48.56,48.56,48.49,48.51,38042.8683649422,26.073,26.073,26.0354,26.0461,38042.8684
2008-08-29 15:15:00,48.5,48.53,48.4,48.45,46796.094714397936,26.0408,26.0569,25.9871,26.0139,46796.0947
2008-08-29 15:20:00,48.44,48.46,48.34,48.41,48030.524071372456,26.0085,26.0193,25.9548,25.9924,48030.5241
2008-08-29 15:25:00,48.4,48.41,48.33,48.35,55885.9836157558,25.9871,25.9924,25.9495,25.9602,55885.9836
2008-08-29 15:30:00,48.36,48.45,48.33,48.41,65761.41847155201,25.9656,26.0139,25.9495,25.9924,65761.4185
2008-08-29 15:35:00,48.41,48.48,48.38,48.4,53417.124901806754,25.9924,26.03,25.9763,25.9871,53417.1249
2008-08-29 15:40:00,48.4,48.44,48.33,48.41,74065.76141847155,25.9871,26.0085,25.9495,25.9924,74065.7614
2008-08-29 15:45:00,48.41,48.49,48.36,48.45,68005.83548423297,25.9924,26.0354,25.9656,26.0139,68005.8355
2008-08-29 15:50:00,48.44,48.48,48.36,48.37,79564.58309953989,26.0085,26.03,25.9656,25.971,79564.5831
2008-08-29 15:55:00,48.37,48.42,48.3,48.33,173044.5516777017,25.971,25.9978,25.9334,25.9495,173044.5517
2008-09-02 09:30:00,48.98,49.89,48.98,49.49,226910.55998204465,26.2985,26.7871,26.2985,26.5723,226910.56
2008-09-02 09:35:00,49.52,49.81,49.38,49.46,144091.57221411736,26.5884,26.7441,26.5132,26.5562,144091.5722
2008-09-02 09:40:00,49.46,49.59,49.42,49.53,182022.21972842552,26.5562,26.626,26.5347,26.5938,182022.2197
2008-09-02 09:45:00,49.53,49.68,49.5,49.59,122881.83144428236,26.5938,26.6743,26.5777,26.626,122881.8314
2008-09-02 09:50:00,49.56,49.59,49.45,49.48,64751.43081584558,26.6099,26.626,26.5508,26.5669,64751.4308
2008-09-02 09:55:00,49.48,49.5,49.3,49.35,63853.6640107732,26.5669,26.5777,26.4703,26.4971,63853.664
2008-09-02 10:00:00,49.37,49.48,49.31,49.48,126472.89866457188,26.5079,26.5669,26.4757,26.5669,126472.8987
2008-09-02 10:05:00,49.47,49.6,49.41,49.44,153069.2402648412,26.5616,26.6314,26.5294,26.5455,153069.2403
2008-09-02 10:10:00,49.44,49.52,49.28,49.36,79003.47884636965,26.5455,26.5884,26.4596,26.5025,79003.4788
2008-09-02 10:15:00,49.39,49.39,49.23,49.29,57905.95892716866,26.5186,26.5186,26.4327,26.4649,57905.9589
2008-09-02 10:20:00,49.29,49.38,49.23,49.31,60935.92189428795,26.4649,26.5132,26.4327,26.4757,60935.9219
2008-09-02 10:25:00,49.29,49.31,49.13,49.14,62731.45550443272,26.4649,26.4757,26.379,26.3844,62731.4555
2008-09-02 10:30:00,49.14,49.17,48.83,48.89,146560.43092806643,26.3844,26.4005,26.2179,26.2502,146560.4309
2008-09-02 10:35:00,48.89,48.96,48.77,48.8,83267.87117046346,26.2502,26.2877,26.1857,26.2018,83267.8712
2008-09-02 10:40:00,48.8,48.88,48.73,48.77,49713.83683088318,26.2018,26.2448,26.1642,26.1857,49713.8368
2008-09-02 10:45:00,48.75,48.94,48.72,48.94,45898.32790932555,26.175,26.277,26.1589,26.277,45898.3279
2008-09-02 10:50:00,48.94,49.02,48.92,48.97,29850.74626865672,26.277,26.32,26.2663,26.2931,29850.7463
2008-09-02 10:55:00,48.97,49.04,48.87,49.04,34676.24284592077,26.2931,26.3307,26.2394,26.3307,34676.2428
2008-09-02 11:00:00,49.04,49.13,49.04,49.07,40287.28537762316,26.3307,26.379,26.3307,26.3468,40287.2854
2008-09-02 11:05:00,49.06,49.17,49.06,49.13,42643.923240938166,26.3414,26.4005,26.3414,26.379,42643.9232
2008-09-02 11:10:00,49.12,49.16,49.08,49.15,29962.967119290763,26.3736,26.3951,26.3522,26.3898,29962.9671
2008-09-02 11:15:00,49.15,49.17,49.06,49.06,29738.525418022666,26.3898,26.4005,26.3414,26.3414,29738.5254
2008-09-02 11:20:00,49.08,49.09,48.89,48.91,68230.27718550107,26.3522,26.3575,26.2502,26.2609,68230.2772
2008-09-02 11:25:00,48.92,49.04,48.91,48.99,49713.83683088318,26.2663,26.3307,26.2609,26.3038,49713.8368
2008-09-02 11:30:00,49.02,49.17,48.99,49.16,33217.37178767815,26.32,26.4005,26.3038,26.3951,33217.3718
2008-09-02 11:35:00,49.17,49.26,49.16,49.17,23903.04118505218,26.4005,26.4488,26.3951,26.4005,23903.0412
2008-09-02 11:40:00,49.19,49.23,49.14,49.16,20087.532263494555,26.4112,26.4327,26.3844,26.3951,20087.5323
2008-09-02 11:45:00,49.15,49.2,49.09,49.13,65649.19762091797,26.3898,26.4166,26.3575,26.379,65649.1976
2008-09-02 11:50:00,49.12,49.22,49.07,49.16,430591.4038828414,26.3736,26.4273,26.3468,26.3951,430591.4039
2008-09-02 11:55:00,49.17,49.28,49.17,49.26,44776.119402985074,26.4005,26.4596,26.4005,26.4488,44776.1194
2008-09-02 12:00:00,49.25,49.38,49.24,49.38,55212.65851195152,26.4434,26.5132,26.4381,26.5132,55212.6585
2008-09-02 12:05:00,49.38,49.41,49.27,49.31,305577.37627651216,26.5132,26.5294,26.4542,26.4757,305577.3763
2008-09-02 12:10:00,49.3,49.36,49.23,49.36,26596.34160026933,26.4703,26.5025,26.4327,26.5025,26596.3416
2008-09-02 12:15:00,49.36,49.4,49.29,49.34,25474.13309392885,26.5025,26.524,26.4649,26.4918,25474.1331
2008-09-02 12:20:00,49.36,49.41,49.23,49.25,47918.30322073841,26.5025,26.5294,26.4327,26.4434,47918.3032
2008-09-02 12:25:00,49.24,49.24,49.06,49.1,31534.05902816743,26.4381,26.4381,26.3414,26.3629,31534.059
2008-09-02 12:30:00,49.09,49.21,49.06,49.12,62058.13040062843,26.3575,26.422,26.3414,26.3736,62058.1304
2008-09-02 12:35:00,49.13,49.24,49.08,49.1,29065.20031421838,26.379,26.4381,26.3522,26.3629,29065.2003
2008-09-02 12:40:00,49.1,49.11,49.02,49.07,29850.74626865672,26.3629,26.3683,26.32,26.3468,29850.7463
2008-09-02 12:45:00,49.07,49.16,49.05,49.12,48142.7449220065,26.3468,26.3951,26.3361,26.3736,48142.7449
2008-09-02 12:50:00,49.1,49.14,49.03,49.11,24015.262035686228,26.3629,26.3844,26.3253,26.3683,24015.262
2008-09-02 12:55:00,49.1,49.14,49.04,49.06,15374.256536864548,26.3629,26.3844,26.3307,26.3414,15374.2565
2008-09-02 13:00:00,49.06,49.06,48.94,49.0,21434.18247110313,26.3414,26.3414,26.277,26.3092,21434.1825
2008-09-02 13:05:00,49.0,49.1,48.97,49.07,26933.00415217147,26.3092,26.3629,26.2931,26.3468,26933.0042
2008-09-02 13:10:00,49.07,49.2,49.06,49.08,30075.18796992481,26.3468,26.4166,26.3414,26.3522,30075.188
2008-09-02 13:15:00,49.07,49.12,49.06,49.07,19526.42801032432,26.3468,26.3736,26.3414,26.3468,19526.428
2008-09-02 13:20:00,49.06,49.06,48.97,49.03,27381.887554707664,26.3414,26.3414,26.2931,26.3253,27381.8876
2008-09-02 13:25:00,49.04,49.12,49.02,49.12,18965.32375715408,26.3307,26.3736,26.32,26.3736,18965.3238
2008-09-02 13:30:00,49.13,49.23,49.05,49.22,26596.34160026933,26.379,26.4327,26.3361,26.4273,26596.3416
2008-09-02 13:35:00,49.23,49.31,49.18,49.23,43541.69004601055,26.4327,26.4757,26.4059,26.4327,43541.69
2008-09-02 13:40:00,49.23,49.23,49.04,49.13,31982.942430703624,26.4327,26.4327,26.3307,26.379,31982.9424
2008-09-02 13:45:00,49.13,49.17,49.03,49.09,27606.32925597576,26.379,26.4005,26.3253,26.3575,27606.3293
2008-09-02 13:50:00,49.09,49.12,48.94,48.97,61833.68869936034,26.3575,26.3736,26.277,26.2931,61833.6887
2008-09-02 13:55:00,48.97,48.97,48.83,48.9,35012.90539782291,26.2931,26.2931,26.2179,26.2555,35012.9054
2008-09-02 14:00:00,48.89,49.08,48.82,49.0,615531.3657277522,26.2502,26.3522,26.2126,26.3092,615531.3657
2008-09-02 14:05:00,48.99,49.04,48.84,48.85,46010.5487599596,26.3038,26.3307,26.2233,26.2287,46010.5488
2008-09-02 14:10:00,48.85,48.91,48.66,48.8,75973.51587925036,26.2287,26.2609,26.1267,26.2018,75973.5159
2008-09-02 14:15:00,48.79,48.84,48.65,48.75,54202.67085624509,26.1965,26.2233,26.1213,26.175,54202.6709
2008-09-02 14:20:00,48.74,48.84,48.7,48.83,57120.41297273033,26.1696,26.2233,26.1481,26.2179,57120.413
2008-09-02 14:25:00,48.82,48.89,48.73,48.81,36583.99730669958,26.2126,26.2502,26.1642,26.2072,36583.9973
2008-09-02 14:30:00,48.8,48.97,48.78,48.94,37369.54326113792,26.2018,26.2931,26.1911,26.277,37369.5433
2008-09-02 14:35:00,48.92,48.94,48.71,48.75,71148.0193019863,26.2663,26.277,26.1535,26.175,71148.0193
2008-09-02 14:40:00,48.75,48.84,48.75,48.76,28279.654359780045,26.175,26.2233,26.175,26.1804,28279.6544
2008-09-02 14:45:00,48.77,48.89,48.73,48.84,43766.13174727864,26.1857,26.2502,26.1642,26.2233,43766.1317
2008-09-02 14:50:00,48.84,48.87,48.69,48.71,56783.75042082819,26.2233,26.2394,26.1428,26.1535,56783.7504
2008-09-02 14:55:00,48.69,48.84,48.65,48.79,63629.2223095051,26.1428,26.2233,26.1213,26.1965,63629.2223
2008-09-02 15:00:00,48.79,48.83,48.68,48.69,44327.23600044888,26.1965,26.2179,26.1374,26.1428,44327.236
2008-09-02 15:05:00,48.7,48.99,48.7,48.91,58579.28403097295,26.1481,26.3038,26.1481,26.2609,58579.284
2008-09-02 15:10:00,48.92,48.93,48.79,48.8,35798.45135226125,26.2663,26.2716,26.1965,26.2018,35798.4514
2008-09-02 15:15:00,48.79,48.92,48.79,48.9,77095.72438559085,26.1965,26.2663,26.1965,26.2555,77095.7244
2008-09-02 15:20:00,48.93,49.01,48.9,48.96,72831.33206149703,26.2716,26.3146,26.2555,26.2877,72831.3321
2008-09-02 15:25:00,48.96,49.06,48.91,49.01,96285.489844013,26.2877,26.3414,26.2609,26.3146,96285.4898
2008-09-02 15:30:00,48.99,49.14,48.97,49.07,97295.47749971945,26.3038,26.3844,26.2931,26.3468,97295.4775
2008-09-02 15:35:00,49.08,49.18,49.04,49.1,102457.63662888564,26.3522,26.4059,26.3307,26.3629,102457.6366
2008-09-02 15:40:00,49.1,49.1,48.88,48.91,143306.02625967903,26.3629,26.3629,26.2448,26.2609,143306.0263
2008-09-02 15:45:00,48.91,49.06,48.86,49.04,112333.07148468184,26.2609,26.3414,26.234,26.3307,112333.0715
2008-09-02 15:50:00,49.04,49.13,49.0,49.12,155762.54068005836,26.3307,26.379,26.3092,26.3736,155762.5407
2008-09-02 15:55:00,49.11,49.28,49.06,49.27,169902.36785994837,26.3683,26.4596,26.3414,26.4542,169902.3679
2008-09-03 09:30:00,48.89,49.12,48.65,48.69,105150.9370441028,26.2502,26.3736,26.1213,26.1428,105150.937
2008-09-03 09:35:00,48.73,48.73,48.48,48.56,79003.47884636965,26.1642,26.1642,26.03,26.073,79003.4788
2008-09-03 09:40:00,48.55,48.56,48.36,48.49,84277.8588261699,26.0676,26.073,25.9656,26.0354,84277.8588
2008-09-03 09:45:00,48.49,48.84,48.48,48.81,90337.78476040848,26.0354,26.2233,26.03,26.2072,90337.7848
2008-09-03 09:50:00,48.8,49.08,48.8,49.06,104028.7285377623,26.2018,26.3522,26.2018,26.3414,104028.7285
2008-09-03 09:55:00,49.06,49.07,48.77,48.95,100325.44046683871,26.3414,26.3468,26.1857,26.2824,100325.4405
2008-09-03 10:00:00,48.96,49.05,48.81,48.82,104814.27449220064,26.2877,26.3361,26.2072,26.2126,104814.2745
2008-09-03 10:05:00,48.81,48.92,48.59,48.65,63068.11805633486,26.2072,26.2663,26.0891,26.1213,63068.1181
2008-09-03 10:10:00,48.66,48.96,48.56,48.96,65088.09336774772,26.1267,26.2877,26.073,26.2877,65088.0934
2008-09-03 10:15:00,48.94,48.94,48.71,48.73,30411.85052182696,26.277,26.277,26.1535,26.1642,30411.8505
2008-09-03 10:20:00,48.73,49.14,48.72,49.12,47581.64066883627,26.1642,26.3844,26.1589,26.3736,47581.6407
2008-09-03 10:25:00,49.13,49.15,48.91,48.91,42195.03983840197,26.379,26.3898,26.2609,26.2609,42195.0398
2008-09-03 10:30:00,48.92,49.09,48.9,49.06,34900.68454718887,26.2663,26.3575,26.2555,26.3414,34900.6845
2008-09-03 10:35:00,49.06,49.23,49.06,49.09,117495.23061384803,26.3414,26.4327,26.3414,26.3575,117495.2306
2008-09-03 10:40:00,49.09,49.23,49.05,49.14,55549.32106385366,26.3575,26.4327,26.3361,26.3844,55549.3211
2008-09-03 10:45:00,49.14,49.14,48.9,48.96,56222.64616765795,26.3844,26.3844,26.2555,26.2877,56222.6462
2008-09-03 10:50:00,48.96,49.01,48.87,48.88,65761.41847155201,26.2877,26.3146,26.2394,26.2448,65761.4185
2008-09-03 10:55:00,48.88,48.94,48.77,48.81,82370.10436539109,26.2448,26.277,26.1857,26.2072,82370.1044
2008-09-03 11:00:00,48.81,49.01,48.81,49.0,65649.19762091797,26.2072,26.3146,26.2072,26.3092,65649.1976
2008-09-03 11:05:00,48.99,49.14,48.98,49.03,71035.79845135225,26.3038,26.3844,26.2985,26.3253,71035.7985
2008-09-03 11:10:00,49.04,49.04,48.81,48.83,112220.8506340478,26.3307,26.3307,26.2072,26.2179,112220.8506
2008-09-03 11:15:00,48.83,48.89,48.63,48.67,76759.0618336887,26.2179,26.2502,26.1106,26.132,76759.0618
2008-09-03 11:20:00,48.67,48.71,48.51,48.56,65649.19762091797,26.132,26.1535,26.0461,26.073,65649.1976
2008-09-03 11:25:00,48.57,48.72,48.57,48.61,49489.39512961508,26.0783,26.1589,26.0783,26.0998,49489.3951
2008-09-03 11:30:00,48.61,48.65,48.51,48.53,50611.60363595556,26.0998,26.1213,26.0461,26.0569,50611.6036
2008-09-03 11:35:00,48.54,48.54,48.42,48.5,61048.14274492201,26.0622,26.0622,25.9978,26.0408,61048.1427
2008-09-03 11:40:00,48.49,48.51,48.41,48.47,63068.11805633486,26.0354,26.0461,25.9924,26.0246,63068.1181
2008-09-03 11:45:00,48.47,48.48,48.4,48.43,62058.13040062843,26.0246,26.03,25.9871,26.0032,62058.1304
2008-09-03 11:50:00,48.44,48.51,48.41,48.47,93479.96857816182,26.0085,26.0461,25.9924,26.0246,93479.9686
2008-09-03 11:55:00,48.47,48.48,48.36,48.4,96397.71069464706,26.0246,26.03,25.9656,25.9871,96397.7107
2008-09-03 12:00:00,48.4,48.46,48.32,48.39,51733.81214229604,25.9871,26.0193,25.9441,25.9817,51733.8121
2008-09-03 12:05:00,48.4,48.54,48.4,48.42,35910.67220289529,25.9871,26.0622,25.9871,25.9978,35910.6722
2008-09-03 12:10:00,48.43,48.52,48.38,48.48,49938.27853215127,26.0032,26.0515,25.9763,26.03,49938.2785
2008-09-03 12:15:00,48.48,48.5,48.42,48.47,65761.41847155201,26.03,26.0408,25.9978,26.0246,65761.4185
2008-09-03 12:20:00,48.47,48.51,48.41,48.51,62170.35125126248,26.0246,26.0461,25.9924,26.0461,62170.3513
2008-09-03 12:25:00,48.52,48.6,48.5,48.57,423970.3736954326,26.0515,26.0944,26.0408,26.0783,423970.3737
2008-09-03 12:30:00,48.56,48.58,48.5,48.56,44888.34025361912,26.073,26.0837,26.0408,26.073,44888.3403
2008-09-03 12:35:00,48.56,48.64,48.56,48.59,337448.09785658173,26.073,26.1159,26.073,26.0891,337448.0979
2008-09-03 12:40:00,48.59,48.65,48.59,48.64,40399.50622825721,26.0891,26.1213,26.0891,26.1159,40399.5062
2008-09-03 12:45:00,48.65,48.71,48.6,48.61,55998.20446638985,26.1213,26.1535,26.0944,26.0998,55998.2045
2008-09-03 12:50:00,48.6,48.65,48.56,48.57,72943.55291213107,26.0944,26.1213,26.073,26.0783,72943.5529
2008-09-03 12:55:00,48.58,48.59,48.52,48.55,30411.85052182696,26.0837,26.0891,26.0515,26.0676,30411.8505
2008-09-03 13:00:00,48.55,48.59,48.46,48.56,43205.027494108406,26.0676,26.0891,26.0193,26.073,43205.0275
2008-09-03 13:05:00,48.56,48.63,48.52,48.61,44776.119402985074,26.073,26.1106,26.0515,26.0998,44776.1194
2008-09-03 13:10:00,48.61,48.65,48.37,48.49,433284.7042980586,26.0998,26.1213,25.971,26.0354,433284.7043
2008-09-03 13:15:00,48.48,48.59,48.48,48.56,39950.62282572102,26.03,26.0891,26.03,26.073,39950.6228
2008-09-03 13:20:00,48.57,48.65,48.52,48.54,37257.32241050387,26.0783,26.1213,26.0515,26.0622,37257.3224
2008-09-03 13:25:00,48.53,48.55,48.45,48.46,49938.27853215127,26.0569,26.0676,26.0139,26.0193,49938.2785
2008-09-03 13:30:00,48.46,48.48,48.43,48.46,50948.2661878577,26.0193,26.03,26.0032,26.0193,50948.2662
2008-09-03 13:35:00,48.45,48.54,48.43,48.54,26259.679048367187,26.0139,26.0622,26.0032,26.0622,26259.679
2008-09-03 13:40:00,48.53,48.64,48.52,48.61,330827.0676691729,26.0569,26.1159,26.0515,26.0998,330827.0677
2008-09-03 13:45:00,48.61,48.66,48.57,48.63,342273.5944338458,26.0998,26.1267,26.0783,26.1106,342273.5944
2008-09-03 13:50:00,48.63,48.74,48.61,48.69,67220.28952979464,26.1106,26.1696,26.0998,26.1428,67220.2895
2008-09-03 13:55:00,48.69,48.74,48.55,48.64,261586.8028279654,26.1428,26.1696,26.0676,26.1159,261586.8028
2008-09-03 14:00:00,48.64,48.76,48.44,48.72,187857.703961396,26.1159,26.1804,26.0085,26.1589,187857.704
2008-09-03 14:05:00,48.71,48.72,48.45,48.5,90674.44731231064,26.1535,26.1589,26.0139,26.0408,90674.4473
2008-09-03 14:10:00,48.5,48.5,48.07,48.28,442037.9306475143,26.0408,26.0408,25.8099,25.9226,442037.9306
2008-09-03 14:15:00,48.27,48.38,48.25,48.35,48816.07002581079,25.9173,25.9763,25.9065,25.9602,48816.07
2008-09-03 14:20:00,48.36,48.36,48.25,48.29,76085.7367298844,25.9656,25.9656,25.9065,25.928,76085.7367
2008-09-03 14:25:00,48.29,48.4,48.26,48.39,75187.96992481203,25.928,25.9871,25.9119,25.9817,75187.9699
2008-09-03 14:30:00,48.4,48.58,48.37,48.56,67893.61463359892,25.9871,26.0837,25.971,26.073,67893.6146
2008-09-03 14:35:00,48.56,48.67,48.53,48.65,68118.05633486701,26.073,26.132,26.0569,26.1213,68118.0563
2008-09-03 14:40:00,48.67,48.7,48.63,48.65,83941.19627426776,26.132,26.1481,26.1106,26.1213,83941.1963
2008-09-03 14:45:00,48.65,48.71,48.62,48.62,64190.32656267534,26.1213,26.1535,26.1052,26.1052,64190.3266
2008-09-03 14:50:00,48.63,48.65,48.49,48.5,71709.12355515655,26.1106,26.1213,26.0354,26.0408,71709.1236
2008-09-03 14:55:00,48.52,48.66,48.51,48.66,20985.29906856694,26.0515,26.1267,26.0461,26.1267,20985.2991
2008-09-03 15:00:00,48.65,48.75,48.65,48.67,38267.3100662103,26.1213,26.175,26.1213,26.132,38267.3101
2008-09-03 15:05:00,48.66,48.67,48.59,48.63,47244.97811693412,26.1267,26.132,26.0891,26.1106,47244.9781
2008-09-03 15:10:00,48.62,48.76,48.53,48.73,71709.12355515655,26.1052,26.1804,26.0569,26.1642,71709.1236
2008-09-03 15:15:00,48.71,48.73,48.54,48.7,399730.6699584783,26.1535,26.1642,26.0622,26.1481,399730.67
2008-09-03 15:20:00,48.7,48.92,48.61,48.87,119851.86847716304,26.1481,26.2663,26.0998,26.2394,119851.8685
2008-09-03 15:25:00,48.86,48.89,48.74,48.74,67444.73123106273,26.234,26.2502,26.1696,26.1696,67444.7312
2008-09-03 15:30:00,48.74,49.02,48.66,49.0,149702.61474581977,26.1696,26.32,26.1267,26.3092,149702.6147
2008-09-03 15:35:00,49.0,49.14,48.99,49.06,249018.06755695207,26.3092,26.3844,26.3038,26.3414,249018.0676
2008-09-03 15:40:00,49.07,49.14,49.02,49.04,140500.50499382784,26.3468,26.3844,26.32,26.3307,140500.505
2008-09-03 15:45:00,49.04,49.15,49.03,49.13,533610.1447648973,26.3307,26.3898,26.3253,26.379,533610.1448
2008-09-03 15:50:00,49.14,49.2,49.04,49.08,915048.8160700258,26.3844,26.4166,26.3307,26.3522,915048.8161
2008-09-03 15:55:00,49.08,49.27,49.02,49.27,221860.6217035125,26.3522,26.4542,26.32,26.4542,221860.6217
2008-09-04 09:30:00,48.88,49.01,48.45,48.57,84726.74222870609,26.2448,26.3146,26.0139,26.0783,84726.7422
2008-09-04 09:35:00,48.57,48.92,48.57,48.77,111210.86297834136,26.0783,26.2663,26.0783,26.1857,111210.863
2008-09-04 09:40:00,48.78,48.98,48.78,48.85,48591.6283245427,26.1911,26.2985,26.1911,26.2287,48591.6283
2008-09-04 09:45:00,48.86,48.86,48.69,48.75,143081.58455841095,26.234,26.234,26.1428,26.175,143081.5846
2008-09-04 09:50:00,48.75,48.85,48.73,48.8,219279.5421389294,26.175,26.2287,26.1642,26.2018,219279.5421
2008-09-04 09:55:00,48.83,48.92,48.76,48.76,32431.82583323981,26.2179,26.2663,26.1804,26.1804,32431.8258
2008-09-04 10:00:00,48.76,48.96,48.67,48.95,187857.703961396,26.1804,26.2877,26.132,26.2824,187857.704
2008-09-04 10:05:00,48.94,49.09,48.91,49.04,34564.02199528672,26.277,26.3575,26.2609,26.3307,34564.022
2008-09-04 10:10:00,49.01,49.2,48.95,48.97,48591.6283245427,26.3146,26.4166,26.2824,26.2931,48591.6283
2008-09-04 10:15:00,48.97,48.97,48.83,48.92,32992.93008641005,26.2931,26.2931,26.2179,26.2663,32992.9301
2008-09-04 10:20:00,48.97,49.09,48.81,48.85,30187.40882055886,26.2931,26.3575,26.2072,26.2287,30187.4088
2008-09-04 10:25:00,48.83,48.98,48.75,48.9,80013.46650207609,26.2179,26.2985,26.175,26.2555,80013.4665
2008-09-04 10:30:00,48.93,48.96,48.55,48.65,89440.0179553361,26.2716,26.2877,26.0676,26.1213,89440.018
2008-09-04 10:35:00,48.65,48.7,48.42,48.58,105487.59959600492,26.1213,26.1481,25.9978,26.0837,105487.5996
2008-09-04 10:40:00,48.58,48.58,48.41,48.46,58354.84232970486,26.0837,26.0837,25.9924,26.0193,58354.8423
2008-09-04 10:45:00,48.47,48.59,48.47,48.52,41858.37728649983,26.0246,26.0891,26.0246,26.0515,41858.3773
2008-09-04 10:50:00,48.52,48.75,48.5,48.57,63629.2223095051,26.0515,26.175,26.0408,26.0783,63629.2223
2008-09-04 10:55:00,48.57,48.62,48.43,48.48,55100.43766131747,26.0783,26.1052,26.0032,26.03,55100.4377
2008-09-04 11:00:00,48.47,48.47,48.29,48.39,130400.62843676354,26.0246,26.0246,25.928,25.9817,130400.6284
2008-09-04 11:05:00,48.39,48.43,48.3,48.38,65761.41847155201,25.9817,26.0032,25.9334,25.9763,65761.4185
2008-09-04 11:10:00,48.38,48.49,48.31,48.4,86073.39243631467,25.9763,26.0354,25.9387,25.9871,86073.3924
2008-09-04 11:15:00,48.38,48.39,48.26,48.34,63517.001458871055,25.9763,25.9817,25.9119,25.9548,63517.0015
2008-09-04 11:20:00,48.34,48.44,48.32,48.4,94041.07283133206,25.9548,26.0085,25.9441,25.9871,94041.0728
2008-09-04 11:25:00,48.41,48.61,48.34,48.57,229042.7561440916,25.9924,26.0998,25.9548,26.0783,229042.7561
2008-09-04 11:30:00,48.57,48.6,48.39,48.4,70811.35675008416,26.0783,26.0944,25.9817,25.9871,70811.3568
2008-09-04 11:35:00,48.4,48.4,48.22,48.24,97632.14005162158,25.9871,25.9871,25.8904,25.9012,97632.1401
2008-09-04 11:40:00,48.23,48.36,48.23,48.35,62058.13040062843,25.8958,25.9656,25.8958,25.9602,62058.1304
2008-09-04 11:45:00,48.34,48.34,48.27,48.29,48816.07002581079,25.9548,25.9548,25.9173,25.928,48816.07
2008-09-04 11:50:00,48.29,48.43,48.28,48.36,36583.99730669958,25.928,26.0032,25.9226,25.9656,36583.9973
2008-09-04 11:55:00,48.35,48.35,48.25,48.25,60038.15508921557,25.9602,25.9602,25.9065,25.9065,60038.1551
2008-09-04 12:00:00,48.25,48.33,48.22,48.32,32656.26753450791,25.9065,25.9495,25.8904,25.9441,32656.2675
2008-09-04 12:05:00,48.32,48.39,48.26,48.31,45112.781954887214,25.9441,25.9817,25.9119,25.9387,45112.782
2008-09-04 12:10:00,48.31,48.32,48.24,48.32,53978.229154976994,25.9387,25.9441,25.9012,25.9441,53978.2292
2008-09-04 12:15:00,48.32,48.32,48.25,48.25,55773.76276512176,25.9441,25.9441,25.9065,25.9065,55773.7628
2008-09-04 12:20:00,48.25,48.37,48.25,48.32,66098.08102345416,25.9065,25.971,25.9065,25.9441,66098.081
2008-09-04 12:25:00,48.33,48.44,48.31,48.4,54090.45000561104,25.9495,26.0085,25.9387,25.9871,54090.45
2008-09-04 12:30:00,48.4,48.48,48.39,48.47,52182.69554483223,25.9871,26.03,25.9817,26.0246,52182.6955
2008-09-04 12:35:00,48.48,48.59,48.47,48.56,48142.7449220065,26.03,26.0891,26.0246,26.073,48142.7449
2008-09-04 12:40:00,48.56,48.6,48.51,48.52,72494.66950959488,26.073,26.0944,26.0461,26.0515,72494.6695
2008-09-04 12:45:00,48.53,48.57,48.36,48.36,79115.6996970037,26.0569,26.0783,25.9656,25.9656,79115.6997
2008-09-04 12:50:00,48.36,48.39,48.17,48.2,54202.67085624509,25.9656,25.9817,25.8636,25.8797,54202.6709
2008-09-04 12:55:00,48.2,48.29,48.16,48.27,31197.396476265287,25.8797,25.928,25.8582,25.9173,31197.3965
2008-09-04 13:00:00,48.27,48.35,48.26,48.34,34900.68454718887,25.9173,25.9602,25.9119,25.9548,34900.6845
2008-09-04 13:05:00,48.33,48.37,48.24,48.31,36696.21815733363,25.9495,25.971,25.9012,25.9387,36696.2182
2008-09-04 13:10:00,48.32,48.37,48.25,48.25,42643.923240938166,25.9441,25.971,25.9065,25.9065,42643.9232
2008-09-04 13:15:00,48.27,48.32,48.25,48.27,37818.42666367411,25.9173,25.9441,25.9065,25.9173,37818.4267
2008-09-04 13:20:00,48.25,48.26,48.15,48.16,38379.53091684435,25.9065,25.9119,25.8528,25.8582,38379.5309
2008-09-04 13:25:00,48.15,48.19,48.07,48.11,47469.41981820222,25.8528,25.8743,25.8099,25.8314,47469.4198
2008-09-04 13:30:00,48.11,48.11,48.03,48.07,28728.53776231624,25.8314,25.8314,25.7884,25.8099,28728.5378
2008-09-04 13:35:00,48.07,48.19,48.07,48.17,25923.016496465043,25.8099,25.8743,25.8099,25.8636,25923.0165
2008-09-04 13:40:00,48.19,48.23,48.18,48.23,20648.6365166648,25.8743,25.8958,25.8689,25.8958,20648.6365
2008-09-04 13:45:00,48.23,48.31,48.2,48.27,40960.61048142744,25.8958,25.9387,25.8797,25.9173,40960.6105
2008-09-04 13:50:00,48.28,48.32,48.25,48.29,27830.77095724385,25.9226,25.9441,25.9065,25.928,27830.771
2008-09-04 13:55:00,48.29,48.4,48.27,48.37,39389.518572550776,25.928,25.9871,25.9173,25.971,39389.5186
2008-09-04 14:00:00,48.37,48.38,48.29,48.32,41858.37728649983,25.971,25.9763,25.928,25.9441,41858.3773
2008-09-04 14:05:00,48.32,48.32,48.16,48.17,38379.53091684435,25.9441,25.9441,25.8582,25.8636,38379.5309
2008-09-04 14:10:00,48.18,48.25,47.99,48.07,84277.8588261699,25.8689,25.9065,25.7669,25.8099,84277.8588
2008-09-04 14:15:00,48.07,48.18,48.07,48.08,71148.0193019863,25.8099,25.8689,25.8099,25.8152,71148.0193
2008-09-04 14:20:00,48.11,48.16,48.04,48.16,66883.62697789249,25.8314,25.8582,25.7938,25.8582,66883.627
2008-09-04 14:25:00,48.16,48.33,48.14,48.25,395802.9401862866,25.8582,25.9495,25.8475,25.9065,395802.9402
2008-09-04 14:30:00,48.25,48.25,48.11,48.16,52519.35809673437,25.9065,25.9065,25.8314,25.8582,52519.3581
2008-09-04 14:35:00,48.16,48.24,48.11,48.24,36696.21815733363,25.8582,25.9012,25.8314,25.9012,36696.2182
2008-09-04 14:40:00,48.23,48.32,48.2,48.27,51060.48703849175,25.8958,25.9441,25.8797,25.9173,51060.487
2008-09-04 14:45:00,48.27,48.29,48.17,48.2,74963.52822354394,25.9173,25.928,25.8636,25.8797,74963.5282
2008-09-04 14:50:00,48.19,48.25,48.13,48.16,45449.44450678936,25.8743,25.9065,25.8421,25.8582,45449.4445
2008-09-04 14:55:00,48.15,48.26,48.15,48.24,35349.56794972506,25.8528,25.9119,25.8528,25.9012,35349.5679
2008-09-04 15:00:00,48.24,48.3,48.18,48.22,43878.352597912686,25.9012,25.9334,25.8689,25.8904,43878.3526
2008-09-04 15:05:00,48.23,48.67,48.19,48.25,97407.69835035349,25.8958,26.132,25.8743,25.9065,97407.6984
2008-09-04 15:10:00,48.26,48.47,48.22,48.46,113567.50084165638,25.9119,26.0246,25.8904,26.0193,113567.5008
2008-09-04 15:15:00,48.47,48.56,48.24,48.24,81472.3375603187,26.0246,26.073,25.9012,25.9012,81472.3376
2008-09-04 15:20:00,48.24,48.74,48.07,48.09,2549096.6221523955,25.9012,26.1696,25.8099,25.8206,2549096.6222
2008-09-04 15:25:00,48.09,48.17,48.06,48.12,83043.42946919537,25.8206,25.8636,25.8045,25.8367,83043.4295
2008-09-04 15:30:00,48.13,48.18,48.04,48.18,77993.49119066322,25.8421,25.8689,25.7938,25.8689,77993.4912
2008-09-04 15:35:00,48.2,48.25,48.07,48.08,116373.02210750755,25.8797,25.9065,25.8099,25.8152,116373.0221
2008-09-04 15:40:00,48.07,48.21,47.95,48.11,213892.9413084951,25.8099,25.885,25.7454,25.8314,213892.9413
2008-09-04 15:45:00,48.12,48.13,47.95,47.99,370553.24879362585,25.8367,25.8421,25.7454,25.7669,370553.2488
2008-09-04 15:50:00,48.01,48.1,47.92,47.92,234766.019526428,25.7777,25.826,25.7293,25.7293,234766.0195
2008-09-04 15:55:00,47.91,47.96,47.61,47.75,465716.5301312984,25.724,25.7508,25.5629,25.6381,465716.5301
2008-09-05 09:30:00,47.22,47.78,46.91,47.5,82033.44181348894,25.3535,25.6542,25.187,25.5038,82033.4418
2008-09-05 09:35:00,47.55,47.64,47.39,47.51,145101.5598698238,25.5307,25.579,25.4448,25.5092,145101.5599
2008-09-05 09:40:00,47.49,47.79,47.47,47.79,79564.58309953989,25.4985,25.6595,25.4877,25.6595,79564.5831
2008-09-05 09:45:00,47.83,48.3,47.83,48.07,127931.7697228145,25.681,25.9334,25.681,25.8099,127931.7697
2008-09-05 09:50:00,48.1,48.17,47.9,47.94,114801.9301986309,25.826,25.8636,25.7186,25.7401,114801.9302
2008-09-05 09:55:00,47.94,47.98,47.65,47.72,51958.25384356413,25.7401,25.7616,25.5844,25.622,51958.2538
2008-09-05 10:00:00,47.74,47.98,47.6,47.94,62731.45550443272,25.6327,25.7616,25.5575,25.7401,62731.4555
2008-09-05 10:05:00,47.93,47.94,47.65,47.78,41072.8313320615,25.7347,25.7401,25.5844,25.6542,41072.8313
2008-09-05 10:10:00,47.79,47.87,47.63,47.77,74402.4239703737,25.6595,25.7025,25.5736,25.6488,74402.424
2008-09-05 10:15:00,47.76,47.83,47.67,47.72,23117.495230613848,25.6434,25.681,25.5951,25.622,23117.4952
2008-09-05 10:20:00,47.75,47.91,47.75,47.81,35574.00965099315,25.6381,25.724,25.6381,25.6703,35574.0097
2008-09-05 10:25:00,47.84,47.85,47.62,47.69,61833.68869936034,25.6864,25.6918,25.5683,25.6058,61833.6887
2008-09-05 10:30:00,47.69,47.69,47.47,47.54,57120.41297273033,25.6058,25.6058,25.4877,25.5253,57120.413
2008-09-05 10:35:00,47.58,47.91,47.55,47.61,94377.7353832342,25.5468,25.724,25.5307,25.5629,94377.7354
2008-09-05 10:40:00,47.61,47.65,47.38,47.46,397598.4737964314,25.5629,25.5844,25.4394,25.4824,397598.4738
2008-09-05 10:45:00,47.44,47.48,47.27,47.28,71709.12355515655,25.4716,25.4931,25.3803,25.3857,71709.1236
2008-09-05 10:50:00,47.3,47.4,47.26,47.4,57120.41297273033,25.3964,25.4501,25.375,25.4501,57120.413
2008-09-05 10:55:00,47.4,47.43,47.26,47.29,74739.08652227583,25.4501,25.4662,25.375,25.3911,74739.0865
2008-09-05 11:00:00,47.28,47.34,47.12,47.21,41072.8313320615,25.3857,25.4179,25.2998,25.3481,41072.8313
2008-09-05 11:05:00,47.2,47.38,47.2,47.3,56783.75042082819,25.3428,25.4394,25.3428,25.3964,56783.7504
2008-09-05 11:10:00,47.36,47.36,47.2,47.3,55998.20446638985,25.4287,25.4287,25.3428,25.3964,55998.2045
2008-09-05 11:15:00,47.31,47.44,47.31,47.38,36247.33475479744,25.4018,25.4716,25.4018,25.4394,36247.3348
2008-09-05 11:20:00,47.38,47.56,47.38,47.56,29850.74626865672,25.4394,25.536,25.4394,25.536,29850.7463
2008-09-05 11:25:00,47.56,47.76,47.56,47.71,116821.90551004375,25.536,25.6434,25.536,25.6166,116821.9055
2008-09-05 11:30:00,47.74,47.75,47.59,47.62,20873.078217932893,25.6327,25.6381,25.5522,25.5683,20873.0782
2008-09-05 11:35:00,47.64,47.75,47.54,47.62,172820.10997643362,25.579,25.6381,25.5253,25.5683,172820.11
2008-09-05 11:40:00,47.63,47.72,47.58,47.59,27830.77095724385,25.5736,25.622,25.5468,25.5522,27830.771
2008-09-05 11:45:00,47.6,47.72,47.53,47.72,29626.30456738862,25.5575,25.622,25.5199,25.622,29626.3046
2008-09-05 11:50:00,47.73,48.16,47.69,48.16,70362.47334754797,25.6273,25.8582,25.6058,25.8582,70362.4733
2008-09-05 11:55:00,48.12,48.33,48.07,48.12,96061.04814274493,25.8367,25.9495,25.8099,25.8367,96061.0481
2008-09-05 12:00:00,48.12,48.28,48.07,48.07,58354.84232970486,25.8367,25.9226,25.8099,25.8099,58354.8423
2008-09-05 12:05:00,48.07,48.12,48.02,48.12,60038.15508921557,25.8099,25.8367,25.783,25.8367,60038.1551
2008-09-05 12:10:00,48.12,48.16,47.78,47.89,68342.4980361351,25.8367,25.8582,25.6542,25.7132,68342.498
2008-09-05 12:15:00,47.88,47.99,47.85,47.98,36359.55560543149,25.7079,25.7669,25.6918,25.7616,36359.5556
2008-09-05 12:20:00,47.95,48.02,47.91,47.99,31870.72158006957,25.7454,25.783,25.724,25.7669,31870.7216
2008-09-05 12:25:00,47.99,48.16,47.99,48.14,72382.44865896083,25.7669,25.8582,25.7669,25.8475,72382.4487
2008-09-05 12:30:00,48.14,48.35,48.13,48.26,86634.4966894849,25.8475,25.9602,25.8421,25.9119,86634.4967
2008-09-05 12:35:00,48.25,48.38,48.22,48.32,79452.36224890585,25.9065,25.9763,25.8904,25.9441,79452.3622
2008-09-05 12:40:00,48.33,48.33,48.18,48.24,75973.51587925036,25.9495,25.9495,25.8689,25.9012,75973.5159
2008-09-05 12:45:00,48.25,48.48,48.24,48.47,102120.9740769835,25.9065,26.03,25.9012,26.0246,102120.9741
2008-09-05 12:50:00,48.46,48.47,48.28,48.29,48479.40747390865,26.0193,26.0246,25.9226,25.928,48479.4075
2008-09-05 12:55:00,48.29,48.29,47.63,48.1,148917.06879138143,25.928,25.928,25.5736,25.826,148917.0688
2008-09-05 13:00:00,48.11,48.19,48.07,48.12,38267.3100662103,25.8314,25.8743,25.8099,25.8367,38267.3101
2008-09-05 13:05:00,48.13,48.3,48.13,48.2,62731.45550443272,25.8421,25.9334,25.8421,25.8797,62731.4555
2008-09-05 13:10:00,48.2,48.29,48.16,48.25,39277.29772191673,25.8797,25.928,25.8582,25.9065,39277.2977
2008-09-05 13:15:00,48.24,48.32,48.17,48.24,67332.51038042868,25.9012,25.9441,25.8636,25.9012,67332.5104
2008-09-05 13:20:00,48.24,48.39,48.2,48.39,90450.00561104252,25.9012,25.9817,25.8797,25.9817,90450.0056
2008-09-05 13:25:00,48.38,48.39,48.24,48.24,80911.23330714846,25.9763,25.9817,25.9012,25.9012,80911.2333
2008-09-05 13:30:00,48.25,48.42,48.18,48.37,56671.529570194136,25.9065,25.9978,25.8689,25.971,56671.5296
2008-09-05 13:35:00,48.38,48.48,48.12,48.13,104926.49534283468,25.9763,26.03,25.8367,25.8421,104926.4953
2008-09-05 13:40:00,48.12,48.3,48.12,48.26,39726.18112445292,25.8367,25.9334,25.8367,25.9119,39726.1811
2008-09-05 13:45:00,48.27,48.28,48.21,48.24,51621.59129166199,25.9173,25.9226,25.885,25.9012,51621.5913
2008-09-05 13:50:00,48.24,48.3,48.2,48.3,27830.77095724385,25.9012,25.9334,25.8797,25.9334,27830.771
2008-09-05 13:55:00,48.31,48.41,48.3,48.4,54427.11255751318,25.9387,25.9924,25.9334,25.9871,54427.1126
2008-09-05 14:00:00,48.4,48.4,48.23,48.35,55661.54191448771,25.9871,25.9871,25.8958,25.9602,55661.5419
2008-09-05 14:05:00,48.36,48.45,48.28,48.4,82145.662664123,25.9656,26.0139,25.9226,25.9871,82145.6627
2008-09-05 14:10:00,48.41,48.49,48.32,48.42,101335.42812254516,25.9924,26.0354,25.9441,25.9978,101335.4281
2008-09-05 14:15:00,48.41,48.48,48.33,48.47,73504.65716530131,25.9924,26.03,25.9495,26.0246,73504.6572
2008-09-05 14:20:00,48.48,48.54,48.4,48.45,103579.84513522612,26.03,26.0622,25.9871,26.0139,103579.8451
2008-09-05 14:25:00,48.46,48.54,48.4,48.52,69128.04399057344,26.0193,26.0622,25.9871,26.0515,69128.044
2008-09-05 14:30:00,48.53,48.56,48.41,48.42,71484.68185388845,26.0569,26.073,25.9924,25.9978,71484.6819
2008-09-05 14:35:00,48.42,48.51,48.4,48.43,42082.818987767925,25.9978,26.0461,25.9871,26.0032,42082.819
2008-09-05 14:40:00,48.42,48.47,48.29,48.37,401077.3201660869,25.9978,26.0246,25.928,25.971,401077.3202
2008-09-05 14:45:00,48.37,48.52,48.35,48.52,83155.65031982942,25.971,26.0515,25.9602,26.0515,83155.6503
2008-09-05 14:50:00,48.52,48.56,48.46,48.54,72943.55291213107,26.0515,26.073,26.0193,26.0622,72943.5529
2008-09-05 14:55:00,48.55,48.62,48.53,48.56,134440.57905958928,26.0676,26.1052,26.0569,26.073,134440.5791
2008-09-05 15:00:00,48.56,48.62,48.41,48.42,236898.2156884749,26.073,26.1052,25.9924,25.9978,236898.2157
2008-09-05 15:05:00,48.42,48.46,48.36,48.37,79227.92054763775,25.9978,26.0193,25.9656,25.971,79227.9205
2008-09-05 15:10:00,48.37,48.44,48.31,48.39,52743.79979800247,25.971,26.0085,25.9387,25.9817,52743.7998
2008-09-05 15:15:00,48.38,48.47,48.33,48.41,70362.47334754797,25.9763,26.0246,25.9495,25.9924,70362.4733
2008-09-05 15:20:00,48.41,48.41,48.3,48.35,81360.11670968466,25.9924,25.9924,25.9334,25.9602,81360.1167
2008-09-05 15:25:00,48.35,48.48,48.35,48.48,107170.91235551564,25.9602,26.03,25.9602,26.03,107170.9124
2008-09-05 15:30:00,48.48,48.51,48.43,48.49,98417.68600605991,26.03,26.0461,26.0032,26.0354,98417.686
2008-09-05 15:35:00,48.5,48.62,48.48,48.61,123555.15654808664,26.0408,26.1052,26.03,26.0998,123555.1565
2008-09-05 15:40:00,48.61,48.81,48.61,48.8,155201.4364268881,26.0998,26.2072,26.0998,26.2018,155201.4364
2008-09-05 15:45:00,48.8,49.1,48.78,48.96,169229.04275614407,26.2018,26.3629,26.1911,26.2877,169229.0428
2008-09-05 15:50:00,48.97,49.04,48.83,48.86,189765.4584221748,26.2931,26.3307,26.2179,26.234,189765.4584
2008-09-05 15:55:00,48.86,49.11,48.79,49.01,258444.61901021207,26.234,26.3683,26.1965,26.3146,258444.619
2008-09-08 09:30:00,51.3,51.53,51.14,51.14,258669.06071148012,27.5441,27.6676,27.4582,27.4582,258669.0607
2008-09-08 09:35:00,51.18,51.25,50.58,50.65,158119.17854337336,27.4797,27.5173,27.1576,27.1951,158119.1785
2008-09-08 09:40:00,50.65,50.83,50.34,50.47,249579.1718101223,27.1951,27.2918,27.0287,27.0985,249579.1718
2008-09-08 09:45:00,50.48,51.13,50.43,51.12,420828.1898776792,27.1039,27.4529,27.077,27.4475,420828.1899
2008-09-08 09:50:00,51.13,51.23,50.35,50.39,326001.57109190885,27.4529,27.5066,27.0341,27.0555,326001.5711
2008-09-08 09:55:00,50.37,50.73,50.3,50.53,225227.247222534,27.0448,27.2381,27.0072,27.1307,225227.2472
2008-09-08 10:00:00,50.53,50.61,50.16,50.6,269891.14577488496,27.1307,27.1737,26.932,27.1683,269891.1458
2008-09-08 10:05:00,50.57,50.78,50.53,50.71,133542.81225451687,27.1522,27.2649,27.1307,27.2274,133542.8123
2008-09-08 10:10:00,50.71,50.97,50.59,50.94,94938.83963640445,27.2274,27.367,27.1629,27.3508,94938.8396
2008-09-08 10:15:00,50.94,50.97,50.64,50.79,163618.0002244417,27.3508,27.367,27.1898,27.2703,163618.0002
2008-09-08 10:20:00,50.79,51.12,50.77,51.11,161710.24576366288,27.2703,27.4475,27.2596,27.4421,161710.2458
2008-09-08 10:25:00,51.1,51.12,50.64,50.67,154640.33217371788,27.4368,27.4475,27.1898,27.2059,154640.3322
2008-09-08 10:30:00,50.69,50.88,50.67,50.83,147458.1977331388,27.2166,27.3186,27.2059,27.2918,147458.1977
2008-09-08 10:35:00,50.83,51.02,50.75,51.02,92582.20177308944,27.2918,27.3938,27.2488,27.3938,92582.2018
2008-09-08 10:40:00,51.05,51.16,50.93,50.94,116373.02210750755,27.4099,27.469,27.3455,27.3508,116373.0221
2008-09-08 10:45:00,50.93,50.93,50.74,50.86,87756.70519582537,27.3455,27.3455,27.2435,27.3079,87756.7052
2008-09-08 10:50:00,50.86,50.86,50.25,50.26,152844.7985635731,27.3079,27.3079,26.9804,26.9857,152844.7986
2008-09-08 10:55:00,50.28,50.65,50.2,50.28,164964.65043205026,26.9965,27.1951,26.9535,26.9965,164964.6504
2008-09-08 11:00:00,50.26,50.65,49.75,50.61,273706.6546964426,26.9857,27.1951,26.7119,27.1737,273706.6547
2008-09-08 11:05:00,50.61,50.79,50.37,50.43,124340.70250252496,27.1737,27.2703,27.0448,27.077,124340.7025
2008-09-08 11:10:00,50.45,50.7,50.42,50.59,73392.43631466725,27.0878,27.222,27.0716,27.1629,73392.4363
2008-09-08 11:15:00,50.6,50.61,50.36,50.36,63629.2223095051,27.1683,27.1737,27.0394,27.0394,63629.2223
2008-09-08 11:20:00,50.36,50.55,50.36,50.5,52182.69554483223,27.0394,27.1414,27.0394,27.1146,52182.6955
2008-09-08 11:25:00,50.49,50.6,50.22,50.25,62507.01380316463,27.1092,27.1683,26.9643,26.9804,62507.0138
2008-09-08 11:30:00,50.26,50.55,50.25,50.35,66883.62697789249,26.9857,27.1414,26.9804,27.0341,66883.627
2008-09-08 11:35:00,50.35,50.58,50.26,50.41,105263.15789473684,27.0341,27.1576,26.9857,27.0663,105263.1579
2008-09-08 11:40:00,50.41,50.49,50.17,50.31,52294.91639546627,27.0663,27.1092,26.9374,27.0126,52294.9164
2008-09-08 11:45:00,50.31,50.43,50.23,50.32,72943.55291213107,27.0126,27.077,26.9696,27.018,72943.5529
2008-09-08 11:50:00,50.3,50.43,50.12,50.12,69913.58994501177,27.0072,27.077,26.9106,26.9106,69913.5899
2008-09-08 11:55:00,50.12,50.46,49.93,50.43,145774.8849736281,26.9106,27.0931,26.8086,27.077,145774.885
2008-09-08 12:00:00,50.42,50.43,50.05,50.06,83492.31287173157,27.0716,27.077,26.873,26.8784,83492.3129
2008-09-08 12:05:00,50.06,50.39,50.01,50.12,71709.12355515655,26.8784,27.0555,26.8515,26.9106,71709.1236
2008-09-08 12:10:00,50.12,50.28,50.01,50.25,109190.88766692852,26.9106,26.9965,26.8515,26.9804,109190.8877
2008-09-08 12:15:00,50.26,50.34,50.13,50.24,44776.119402985074,26.9857,27.0287,26.9159,26.975,44776.1194
2008-09-08 12:20:00,50.25,50.3,50.0,50.04,64526.98911457748,26.9804,27.0072,26.8461,26.8676,64526.9891
2008-09-08 12:25:00,50.04,50.22,50.0,50.2,59364.829985411285,26.8676,26.9643,26.8461,26.9535,59364.83
2008-09-08 12:30:00,50.2,50.58,50.19,50.52,84165.63797553585,26.9535,27.1576,26.9482,27.1253,84165.638
2008-09-08 12:35:00,50.52,50.69,50.52,50.69,58915.9465828751,27.1253,27.2166,27.1253,27.2166,58915.9466
2008-09-08 12:40:00,50.68,50.78,50.47,50.48,138143.86713051284,27.2112,27.2649,27.0985,27.1039,138143.8671
2008-09-08 12:45:00,50.5,50.72,50.48,50.54,52182.69554483223,27.1146,27.2327,27.1039,27.1361,52182.6955
2008-09-08 12:50:00,50.56,50.75,50.5,50.71,36808.43900796768,27.1468,27.2488,27.1146,27.2274,36808.439
2008-09-08 12:55:00,50.72,51.09,50.72,50.97,72831.33206149703,27.2327,27.4314,27.2327,27.367,72831.3321
2008-09-08 13:00:00,50.98,51.04,50.86,50.86,40287.28537762316,27.3723,27.4045,27.3079,27.3079,40287.2854
2008-09-08 13:05:00,50.84,50.86,50.53,50.54,49152.73257771294,27.2972,27.3079,27.1307,27.1361,49152.7326
2008-09-08 13:10:00,50.54,50.8,50.54,50.74,76646.84098305464,27.1361,27.2757,27.1361,27.2435,76646.841
2008-09-08 13:15:00,50.72,50.74,50.6,50.72,46796.094714397936,27.2327,27.2435,27.1683,27.2327,46796.0947
2008-09-08 13:20:00,50.72,50.88,50.69,50.86,72045.78610705868,27.2327,27.3186,27.2166,27.3079,72045.7861
2008-09-08 13:25:00,50.85,50.93,50.77,50.83,33890.69689148243,27.3025,27.3455,27.2596,27.2918,33890.6969
2008-09-08 13:30:00,50.8,50.92,50.73,50.77,73729.0988665694,27.2757,27.3401,27.2381,27.2596,73729.0989
2008-09-08 13:35:00,50.77,50.86,50.72,50.77,99539.8945124004,27.2596,27.3079,27.2327,27.2596,99539.8945
2008-09-08 13:40:00,50.77,50.79,50.59,50.67,50611.60363595556,27.2596,27.2703,27.1629,27.2059,50611.6036
2008-09-08 13:45:00,50.69,50.83,50.59,50.6,45449.44450678936,27.2166,27.2918,27.1629,27.1683,45449.4445
2008-09-08 13:50:00,50.58,50.63,50.45,50.59,95387.72303894065,27.1576,27.1844,27.0878,27.1629,95387.723
2008-09-08 13:55:00,50.59,50.74,50.57,50.58,58579.28403097295,27.1629,27.2435,27.1522,27.1576,58579.284
2008-09-08 14:00:00,50.59,50.89,50.53,50.78,106048.70384917516,27.1629,27.324,27.1307,27.2649,106048.7038
2008-09-08 14:05:00,50.79,50.8,50.66,50.73,86522.27583885085,27.2703,27.2757,27.2005,27.2381,86522.2758
2008-09-08 14:10:00,50.73,50.91,50.62,50.86,86746.71754011895,27.2381,27.3347,27.179,27.3079,86746.7175
2008-09-08 14:15:00,50.88,50.9,50.76,50.86,47693.86151947032,27.3186,27.3294,27.2542,27.3079,47693.8615
2008-09-08 14:20:00,50.86,50.99,50.72,50.94,346201.32420603745,27.3079,27.3777,27.2327,27.3508,346201.3242
2008-09-08 14:25:00,50.94,51.1,50.92,51.08,304455.16777017165,27.3508,27.4368,27.3401,27.426,304455.1678
2008-09-08 14:30:00,51.09,51.17,50.91,50.92,141622.71350016832,27.4314,27.4743,27.3347,27.3401,141622.7135
2008-09-08 14:35:00,50.93,51.1,50.92,51.04,199304.2307260689,27.3455,27.4368,27.3401,27.4045,199304.2307
2008-09-08 14:40:00,51.02,51.1,50.95,51.06,70923.57760071821,27.3938,27.4368,27.3562,27.4153,70923.5776
2008-09-08 14:45:00,51.06,51.1,50.94,50.98,139827.17989002354,27.4153,27.4368,27.3508,27.3723,139827.1799
2008-09-08 14:50:00,50.98,51.06,50.89,51.05,453035.57400965097,27.3723,27.4153,27.324,27.4099,453035.574
2008-09-08 14:55:00,51.06,51.08,50.87,50.96,218157.3336325889,27.4153,27.426,27.3133,27.3616,218157.3336
2008-09-08 15:00:00,50.95,50.98,50.86,50.86,61384.80529682415,27.3562,27.3723,27.3079,27.3079,61384.8053
2008-09-08 15:05:00,50.87,50.91,50.73,50.77,82482.32521602513,27.3133,27.3347,27.2381,27.2596,82482.3252
2008-09-08 15:10:00,50.77,50.99,50.71,50.99,80911.23330714846,27.2596,27.3777,27.2274,27.3777,80911.2333
2008-09-08 15:15:00,50.99,51.07,50.91,50.99,107619.79575805184,27.3777,27.4206,27.3347,27.3777,107619.7958
2008-09-08 15:20:00,50.99,51.29,50.98,51.15,159129.16619907977,27.3777,27.5388,27.3723,27.4636,159129.1662
2008-09-08 15:25:00,51.16,51.38,51.15,51.33,126360.67781393784,27.469,27.5871,27.4636,27.5602,126360.6778
2008-09-08 15:30:00,51.32,51.52,51.28,51.47,147121.53518123666,27.5549,27.6623,27.5334,27.6354,147121.5352
2008-09-08 15:35:00,51.47,51.61,51.43,51.47,141510.49264953428,27.6354,27.7106,27.6139,27.6354,141510.4926
2008-09-08 15:40:00,51.47,51.59,51.39,51.53,176523.3980473572,27.6354,27.6998,27.5925,27.6676,176523.398
2008-09-08 15:45:00,51.52,51.61,51.47,51.6,177982.2691055998,27.6623,27.7106,27.6354,27.7052,177982.2691
2008-09-08 15:50:00,51.6,51.78,51.58,51.77,249915.83436202444,27.7052,27.8019,27.6945,27.7965,249915.8344
2008-09-08 15:55:00,51.78,51.84,51.66,51.72,609246.9980922455,27.8019,27.8341,27.7374,27.7696,609246.9981
2008-09-09 09:30:00,51.79,51.91,50.82,51.03,168780.1593536079,27.8072,27.8717,27.2864,27.3992,168780.1594
2008-09-09 09:35:00,51.05,51.39,51.04,51.36,98305.46515542587,27.4099,27.5925,27.4045,27.5764,98305.4652
2008-09-09 09:40:00,51.33,51.73,51.33,51.35,160924.69980922455,27.5602,27.775,27.5602,27.571,160924.6998
2008-09-09 09:45:00,51.35,51.73,51.18,51.69,112333.07148468184,27.571,27.775,27.4797,27.7535,112333.0715
2008-09-09 09:50:00,51.72,52.03,51.6,51.96,92806.64347435754,27.7696,27.9361,27.7052,27.8985,92806.6435
2008-09-09 09:55:00,51.95,51.97,51.85,51.92,80911.23330714846,27.8931,27.9039,27.8394,27.877,80911.2333
2008-09-09 10:00:00,51.92,52.0,51.67,51.78,196835.37201211983,27.877,27.92,27.7428,27.8019,196835.372
2008-09-09 10:05:00,51.77,51.95,51.68,51.82,126697.34036583996,27.7965,27.8931,27.7482,27.8233,126697.3404
2008-09-09 10:10:00,51.82,51.84,51.28,51.42,246661.42969363707,27.8233,27.8341,27.5334,27.6086,246661.4297
2008-09-09 10:15:00,51.42,51.56,51.35,51.35,88093.36774772752,27.6086,27.6837,27.571,27.571,88093.3677
2008-09-09 10:20:00,51.35,51.55,51.35,51.44,139266.07563685332,27.571,27.6784,27.571,27.6193,139266.0756
2008-09-09 10:25:00,51.44,51.48,51.18,51.31,354281.2254516889,27.6193,27.6408,27.4797,27.5495,354281.2255
2008-09-09 10:30:00,51.31,51.43,51.25,51.38,253619.12243294803,27.5495,27.6139,27.5173,27.5871,253619.1224
2008-09-09 10:35:00,51.37,51.4,51.19,51.26,132532.82459881046,27.5817,27.5978,27.4851,27.5227,132532.8246
2008-09-09 10:40:00,51.28,51.35,51.17,51.23,132308.38289754235,27.5334,27.571,27.4743,27.5066,132308.3829
2008-09-09 10:45:00,51.18,51.29,51.03,51.06,134889.46246212546,27.4797,27.5388,27.3992,27.4153,134889.4625
2008-09-09 10:50:00,51.03,51.43,50.94,51.11,528784.6481876333,27.3992,27.6139,27.3508,27.4421,528784.6482
2008-09-09 10:55:00,51.1,51.12,50.58,50.76,303332.9592638312,27.4368,27.4475,27.1576,27.2542,303332.9593
2008-09-09 11:00:00,50.75,50.87,50.61,50.86,140837.16754573,27.2488,27.3133,27.1737,27.3079,140837.1675
2008-09-09 11:05:00,50.85,50.86,50.65,50.77,97295.47749971945,27.3025,27.3079,27.1951,27.2596,97295.4775
2008-09-09 11:10:00,50.76,50.79,50.6,50.6,1115250.813601167,27.2542,27.2703,27.1683,27.1683,1115250.8136
2008-09-09 11:15:00,50.61,50.63,50.4,50.45,88205.58859836157,27.1737,27.1844,27.0609,27.0878,88205.5886
2008-09-09 11:20:00,50.45,50.95,50.45,50.95,83155.65031982942,27.0878,27.3562,27.0878,27.3562,83155.6503
2008-09-09 11:25:00,50.93,51.0,50.81,50.93,71372.4610032544,27.3455,27.3831,27.281,27.3455,71372.461
2008-09-09 11:30:00,50.94,50.94,50.57,50.7,59028.167433509145,27.3508,27.3508,27.1522,27.222,59028.1674
2008-09-09 11:35:00,50.7,50.97,50.65,50.84,60038.15508921557,27.222,27.367,27.1951,27.2972,60038.1551
2008-09-09 11:40:00,50.85,50.88,50.77,50.84,29065.20031421838,27.3025,27.3186,27.2596,27.2972,29065.2003
2008-09-09 11:45:00,50.84,50.86,50.57,50.64,96509.93154528111,27.2972,27.3079,27.1522,27.1898,96509.9315
2008-09-09 11:50:00,50.65,50.83,50.57,50.83,51284.928739759845,27.1951,27.2918,27.1522,27.2918,51284.9287
2008-09-09 11:55:00,50.83,50.86,50.53,50.63,51621.59129166199,27.2918,27.3079,27.1307,27.1844,51621.5913
2008-09-09 12:00:00,50.61,50.69,50.54,50.66,52856.02064863651,27.1737,27.2166,27.1361,27.2005,52856.0206
2008-09-09 12:05:00,50.66,50.73,50.57,50.57,50050.49938278532,27.2005,27.2381,27.1522,27.1522,50050.4994
2008-09-09 12:10:00,50.57,50.58,50.36,50.36,99315.4528111323,27.1522,27.1576,27.0394,27.0394,99315.4528
2008-09-09 12:15:00,50.37,50.42,50.26,50.26,110649.75872517114,27.0448,27.0716,26.9857,26.9857,110649.7587
2008-09-09 12:20:00,50.26,50.52,50.24,50.51,128492.87397598474,26.9857,27.1253,26.975,27.12,128492.874
2008-09-09 12:25:00,50.48,50.6,50.47,50.5,83716.75457299966,27.1039,27.1683,27.0985,27.1146,83716.7546
2008-09-09 12:30:00,50.5,50.5,50.35,50.42,105038.71619346876,27.1146,27.1146,27.0341,27.0716,105038.7162
2008-09-09 12:35:00,50.42,50.61,50.42,50.61,79564.58309953989,27.0716,27.1737,27.0716,27.1737,79564.5831
2008-09-09 12:40:00,50.61,50.61,50.37,50.53,112669.734036584,27.1737,27.1737,27.0448,27.1307,112669.734
2008-09-09 12:45:00,50.53,50.77,50.5,50.69,57681.51722590057,27.1307,27.2596,27.1146,27.2166,57681.5172
2008-09-09 12:50:00,50.68,50.72,50.39,50.49,111547.52553024353,27.2112,27.2327,27.0555,27.1092,111547.5255
2008-09-09 12:55:00,50.47,50.53,50.38,50.45,39389.518572550776,27.0985,27.1307,27.0502,27.0878,39389.5186
2008-09-09 13:00:00,50.46,50.56,50.35,50.53,58467.0631803389,27.0931,27.1468,27.0341,27.1307,58467.0632
2008-09-09 13:05:00,50.53,50.56,50.42,50.46,82594.54606665918,27.1307,27.1468,27.0716,27.0931,82594.5461
2008-09-09 13:10:00,50.45,50.48,50.3,50.41,90225.56390977444,27.0878,27.1039,27.0072,27.0663,90225.5639
2008-09-09 13:15:00,50.41,50.44,50.31,50.43,72494.66950959488,27.0663,27.0824,27.0126,27.077,72494.6695
2008-09-09 13:20:00,50.43,50.58,50.35,50.53,240152.6203568623,27.077,27.1576,27.0341,27.1307,240152.6204
2008-09-09 13:25:00,50.52,50.52,50.27,50.28,48479.40747390865,27.1253,27.1253,26.9911,26.9965,48479.4075
2008-09-09 13:30:00,50.31,50.36,50.12,50.32,77993.49119066322,27.0126,27.0394,26.9106,27.018,77993.4912
2008-09-09 13:35:00,50.31,50.39,50.19,50.36,57232.63382336438,27.0126,27.0555,26.9482,27.0394,57232.6338
2008-09-09 13:40:00,50.36,50.56,50.28,50.54,55885.9836157558,27.0394,27.1468,26.9965,27.1361,55885.9836
2008-09-09 13:45:00,50.54,50.57,50.16,50.18,77769.04948939513,27.1361,27.1522,26.932,26.9428,77769.0495
2008-09-09 13:50:00,50.18,50.43,50.18,50.3,58915.9465828751,26.9428,27.077,26.9428,27.0072,58915.9466
2008-09-09 13:55:00,50.32,50.46,50.3,50.33,54988.21681068342,27.018,27.0931,27.0072,27.0233,54988.2168
2008-09-09 14:00:00,50.34,50.36,50.21,50.26,87868.92604645943,27.0287,27.0394,26.9589,26.9857,87868.926
2008-09-09 14:05:00,50.25,50.3,50.12,50.28,74514.64482100774,26.9804,27.0072,26.9106,26.9965,74514.6448
2008-09-09 14:10:00,50.28,50.28,50.13,50.19,67332.51038042868,26.9965,26.9965,26.9159,26.9482,67332.5104
2008-09-09 14:15:00,50.19,50.27,49.95,50.04,114353.04679609471,26.9482,26.9911,26.8193,26.8676,114353.0468
2008-09-09 14:20:00,50.03,50.12,49.9,50.08,443945.6851082931,26.8622,26.9106,26.7924,26.8891,443945.6851
2008-09-09 14:25:00,50.1,50.37,50.06,50.3,88093.36774772752,26.8998,27.0448,26.8784,27.0072,88093.3677
2008-09-09 14:30:00,50.3,50.53,50.09,50.09,147570.41858377284,27.0072,27.1307,26.8945,26.8945,147570.4186
2008-09-09 14:35:00,50.09,50.28,49.96,50.16,519806.9801369094,26.8945,26.9965,26.8247,26.932,519806.9801
2008-09-09 14:40:00,50.18,50.28,50.1,50.28,44327.23600044888,26.9428,26.9965,26.8998,26.9965,44327.236
2008-09-09 14:45:00,50.28,50.59,50.15,50.57,95499.94388957469,26.9965,27.1629,26.9267,27.1522,95499.9439
2008-09-09 14:50:00,50.58,50.61,50.34,50.35,110313.096173269,27.1576,27.1737,27.0287,27.0341,110313.0962
2008-09-09 14:55:00,50.36,50.43,50.11,50.27,64863.65166647963,27.0394,27.077,26.9052,26.9911,64863.6517
2008-09-09 15:00:00,50.29,50.3,50.05,50.08,76422.39928178655,27.0018,27.0072,26.873,26.8891,76422.3993
2008-09-09 15:05:00,50.05,50.29,50.05,50.23,95275.50218830658,26.873,27.0018,26.873,26.9696,95275.5022
2008-09-09 15:10:00,50.23,50.34,50.17,50.24,129166.19907978902,26.9696,27.0287,26.9374,26.975,129166.1991
2008-09-09 15:15:00,50.23,50.24,50.04,50.08,92021.0975199192,26.9696,26.975,26.8676,26.8891,92021.0975
2008-09-09 15:20:00,50.08,50.23,50.05,50.17,63068.11805633486,26.8891,26.9696,26.873,26.9374,63068.1181
2008-09-09 15:25:00,50.18,50.36,50.13,50.36,80686.79160588037,26.9428,27.0394,26.9159,27.0394,80686.7916
2008-09-09 15:30:00,50.36,50.48,50.3,50.41,87195.60094265515,27.0394,27.1039,27.0072,27.0663,87195.6009
2008-09-09 15:35:00,50.42,50.48,50.35,50.46,118617.43912018852,27.0716,27.1039,27.0341,27.0931,118617.4391
2008-09-09 15:40:00,50.44,50.49,50.28,50.29,192795.4213892941,27.0824,27.1092,26.9965,27.0018,192795.4214
2008-09-09 15:45:00,50.29,50.39,50.13,50.16,619122.4329480417,27.0018,27.0555,26.9159,26.932,619122.4329
2008-09-09 15:50:00,50.17,50.2,50.02,50.15,178992.25676130623,26.9374,26.9535,26.8569,26.9267,178992.2568
2008-09-09 15:55:00,50.14,50.37,50.05,50.13,261474.58197733137,26.9213,27.0448,26.873,26.9159,261474.582
2008-09-10 09:30:00,50.91,50.91,49.82,49.88,120974.07698350352,27.3347,27.3347,26.7495,26.7817,120974.077
2008-09-10 09:35:00,49.9,49.96,49.26,49.32,85512.28818314442,26.7924,26.8247,26.4488,26.481,85512.2882
2008-09-10 09:40:00,49.36,49.96,49.19,49.81,86522.27583885085,26.5025,26.8247,26.4112,26.7441,86522.2758
2008-09-10 09:45:00,49.78,49.84,49.41,49.8,63292.55975760296,26.728,26.7602,26.5294,26.7388,63292.5598
2008-09-10 09:50:00,49.79,50.12,49.69,50.09,86858.938390753,26.7334,26.9106,26.6797,26.8945,86858.9384
2008-09-10 09:55:00,50.1,50.27,50.04,50.16,155874.7615306924,26.8998,26.9911,26.8676,26.932,155874.7615
2008-09-10 10:00:00,50.2,50.36,50.1,50.19,120749.63528223544,26.9535,27.0394,26.8998,26.9482,120749.6353
2008-09-10 10:05:00,50.18,50.33,50.09,50.21,343395.8029401863,26.9428,27.0233,26.8945,26.9589,343395.8029
2008-09-10 10:10:00,50.23,50.25,50.06,50.23,126585.11951520592,26.9696,26.9804,26.8784,26.9696,126585.1195
2008-09-10 10:15:00,50.23,50.28,50.11,50.12,247559.19649870944,26.9696,26.9965,26.9052,26.9106,247559.1965
2008-09-10 10:20:00,50.1,50.17,49.75,49.81,121422.96038603972,26.8998,26.9374,26.7119,26.7441,121422.9604
2008-09-10 10:25:00,49.85,49.89,49.75,49.84,71709.12355515655,26.7656,26.7871,26.7119,26.7602,71709.1236
2008-09-10 10:30:00,49.85,49.99,49.8,49.88,124789.58590506116,26.7656,26.8408,26.7388,26.7817,124789.5859
2008-09-10 10:35:00,49.88,50.1,49.77,49.99,157782.5159914712,26.7817,26.8998,26.7226,26.8408,157782.516
2008-09-10 10:40:00,49.99,49.99,49.67,49.76,480193.01986309054,26.8408,26.8408,26.669,26.7173,480193.0199
2008-09-10 10:45:00,49.77,50.07,49.66,49.83,93816.63113006396,26.7226,26.8837,26.6636,26.7549,93816.6311
2008-09-10 10:50:00,49.84,49.95,49.78,49.83,75636.85332734822,26.7602,26.8193,26.728,26.7549,75636.8533
2008-09-10 10:55:00,49.81,49.87,49.69,49.79,84390.07967680394,26.7441,26.7763,26.6797,26.7334,84390.0797
2008-09-10 11:00:00,49.78,49.88,49.64,49.85,127819.54887218044,26.728,26.7817,26.6528,26.7656,127819.5489
2008-09-10 11:05:00,49.85,49.96,49.73,49.96,75861.29502861631,26.7656,26.8247,26.7012,26.8247,75861.295
2008-09-10 11:10:00,49.94,50.02,49.85,49.99,83716.75457299966,26.8139,26.8569,26.7656,26.8408,83716.7546
2008-09-10 11:15:00,49.97,50.58,49.96,50.15,905285.6020648635,26.83,27.1576,26.8247,26.9267,905285.6021
2008-09-10 11:20:00,50.14,50.17,50.1,50.12,52519.35809673437,26.9213,26.9374,26.8998,26.9106,52519.3581
2008-09-10 11:25:00,50.11,50.12,50.01,50.02,100774.32386937492,26.9052,26.9106,26.8515,26.8569,100774.3239
2008-09-10 11:30:00,50.01,50.35,49.95,50.24,83267.87117046346,26.8515,27.0341,26.8193,26.975,83267.8712
2008-09-10 11:35:00,50.25,50.41,50.18,50.39,84390.07967680394,26.9804,27.0663,26.9428,27.0555,84390.0797
2008-09-10 11:40:00,50.36,50.69,50.26,50.44,109976.43362136684,27.0394,27.2166,26.9857,27.0824,109976.4336
2008-09-10 11:45:00,50.45,50.5,50.3,50.45,104477.6119402985,27.0878,27.1146,27.0072,27.0878,104477.6119
2008-09-10 11:50:00,50.45,50.73,50.27,50.28,81247.89585905061,27.0878,27.2381,26.9911,26.9965,81247.8959
2008-09-10 11:55:00,50.28,50.46,50.24,50.35,61721.46784872629,26.9965,27.0931,26.975,27.0341,61721.4678
2008-09-10 12:00:00,50.35,50.48,50.28,50.36,66210.3018740882,27.0341,27.1039,26.9965,27.0394,66210.3019
2008-09-10 12:05:00,50.38,50.49,50.33,50.36,104814.27449220064,27.0502,27.1092,27.0233,27.0394,104814.2745
2008-09-10 12:10:00,50.36,50.36,50.17,50.17,74626.86567164179,27.0394,27.0394,26.9374,26.9374,74626.8657
2008-09-10 12:15:00,50.17,50.59,50.15,50.31,613848.0529682415,26.9374,27.1629,26.9267,27.0126,613848.053
2008-09-10 12:20:00,50.3,50.41,50.17,50.21,84838.96307934013,27.0072,27.0663,26.9374,26.9589,84838.9631
2008-09-10 12:25:00,50.2,50.27,50.04,50.04,379306.4751430816,26.9535,26.9911,26.8676,26.8676,379306.4751
2008-09-10 12:30:00,50.06,50.11,50.01,50.08,416900.4601054876,26.8784,26.9052,26.8515,26.8891,416900.4601
2008-09-10 12:35:00,50.1,50.22,50.08,50.12,146672.65177870047,26.8998,26.9643,26.8891,26.9106,146672.6518
2008-09-10 12:40:00,50.15,50.2,50.08,50.08,108517.56256312424,26.9267,26.9535,26.8891,26.8891,108517.5626
2008-09-10 12:45:00,50.09,50.11,49.93,49.94,353832.3420491527,26.8945,26.9052,26.8086,26.8139,353832.342
2008-09-10 12:50:00,49.94,49.96,49.83,49.94,94153.2936819661,26.8139,26.8247,26.7549,26.8139,94153.2937
2008-09-10 12:55:00,49.93,49.93,49.81,49.84,124565.14420379304,26.8086,26.8086,26.7441,26.7602,124565.1442
2008-09-10 13:00:00,49.85,49.96,49.83,49.95,101784.31152508136,26.7656,26.8247,26.7549,26.8193,101784.3115
2008-09-10 13:05:00,49.95,49.95,49.67,49.68,151049.26495342833,26.8193,26.8193,26.669,26.6743,151049.265
2008-09-10 13:10:00,49.68,49.72,49.61,49.62,130737.29098866569,26.6743,26.6958,26.6367,26.6421,130737.291
2008-09-10 13:15:00,49.62,49.78,49.6,49.69,118505.21826955448,26.6421,26.728,26.6314,26.6797,118505.2183
2008-09-10 13:20:00,49.68,49.7,49.63,49.68,105038.71619346876,26.6743,26.6851,26.6475,26.6743,105038.7162
2008-09-10 13:25:00,49.68,49.68,49.59,49.6,1247783.6381999776,26.6743,26.6743,26.626,26.6314,1247783.6382
2008-09-10 13:30:00,49.59,49.6,49.42,49.45,142969.3637077769,26.626,26.6314,26.5347,26.5508,142969.3637
2008-09-10 13:35:00,49.45,49.71,49.44,49.67,134440.57905958928,26.5508,26.6904,26.5455,26.669,134440.5791
2008-09-10 13:40:00,49.68,50.28,49.6,49.63,389855.2351026821,26.6743,26.9965,26.6314,26.6475,389855.2351
2008-09-10 13:45:00,49.63,49.65,49.48,49.54,1343956.9071933564,26.6475,26.6582,26.5669,26.5992,1343956.9072
2008-09-10 13:50:00,49.53,49.66,49.46,49.63,144877.11816855572,26.5938,26.6636,26.5562,26.6475,144877.1182
2008-09-10 13:55:00,49.63,49.71,49.61,49.68,127931.7697228145,26.6475,26.6904,26.6367,26.6743,127931.7697
2008-09-10 14:00:00,49.66,49.74,49.63,49.68,260127.9317697228,26.6636,26.7065,26.6475,26.6743,260127.9318
2008-09-10 14:05:00,49.68,50.02,49.67,50.01,397935.1363483335,26.6743,26.8569,26.669,26.8515,397935.1363
2008-09-10 14:10:00,50.0,50.15,49.94,50.03,355178.9922567613,26.8461,26.9267,26.8139,26.8622,355178.9923
2008-09-10 14:15:00,50.03,50.42,50.02,50.37,774211.6485242958,26.8622,27.0716,26.8569,27.0448,774211.6485
2008-09-10 14:20:00,50.37,50.4,50.26,50.32,307597.35158792505,27.0448,27.0609,26.9857,27.018,307597.3516
2008-09-10 14:25:00,50.32,50.37,50.31,50.36,246998.0922455392,27.018,27.0448,27.0126,27.0394,246998.0922
2008-09-10 14:30:00,50.36,50.48,50.31,50.45,528223.5439344629,27.0394,27.1039,27.0126,27.0878,528223.5439
2008-09-10 14:35:00,50.45,50.53,50.43,50.52,318594.9949500617,27.0878,27.1307,27.077,27.1253,318594.995
2008-09-10 14:40:00,50.52,50.56,50.45,50.52,255863.539445629,27.1253,27.1468,27.0878,27.1253,255863.5394
2008-09-10 14:45:00,50.52,50.53,50.5,50.52,232746.0442150152,27.1253,27.1307,27.1146,27.1253,232746.0442
2008-09-10 14:50:00,50.53,50.56,50.52,50.53,284816.5189092133,27.1307,27.1468,27.1253,27.1307,284816.5189
2008-09-10 14:55:00,50.53,50.58,50.5,50.56,332061.49702614744,27.1307,27.1576,27.1146,27.1468,332061.497
2008-09-10 15:00:00,50.56,50.62,50.5,50.61,266748.9619571316,27.1468,27.179,27.1146,27.1737,266748.962
2008-09-10 15:05:00,50.61,50.82,50.61,50.81,621815.7333632589,27.1737,27.2864,27.1737,27.281,621815.7334
2008-09-10 15:10:00,50.82,50.89,50.77,50.84,481764.1117719672,27.2864,27.324,27.2596,27.2972,481764.1118
2008-09-10 15:15:00,50.83,50.93,50.81,50.85,361800.0224441701,27.2918,27.3455,27.281,27.3025,361800.0224
2008-09-10 15:20:00,50.83,50.94,50.79,50.89,1156435.8657838623,27.2918,27.3508,27.2703,27.324,1156435.8658
2008-09-10 15:25:00,50.88,51.06,50.86,50.99,467512.0637414432,27.3186,27.4153,27.3079,27.3777,467512.0637
2008-09-10 15:30:00,50.98,51.1,50.94,51.0,475255.30243519245,27.3723,27.4368,27.3508,27.3831,475255.3024
2008-09-10 15:35:00,51.0,51.08,50.99,51.04,655145.326001571,27.3831,27.426,27.3777,27.4045,655145.326
2008-09-10 15:40:00,51.04,51.16,51.04,51.16,469083.1556503198,27.4045,27.469,27.4045,27.469,469083.1557
2008-09-10 15:45:00,51.15,51.17,50.9,50.9,456514.4203793064,27.4636,27.4743,27.3294,27.3294,456514.4204
2008-09-10 15:50:00,50.89,50.9,50.76,50.79,441925.70979688026,27.324,27.3294,27.2542,27.2703,441925.7098
2008-09-10 15:55:00,50.79,50.79,50.01,50.73,1304006.2843676354,27.2703,27.2703,26.8515,27.2381,1304006.2844
2008-09-11 09:30:00,50.78,50.78,49.86,49.87,653349.7923914263,27.2649,27.2649,26.771,26.7763,653349.7924
2008-09-11 09:35:00,49.86,49.9,49.12,49.36,1004825.496577264,26.771,26.7924,26.3736,26.5025,1004825.4966
2008-09-11 09:40:00,49.37,49.87,49.29,49.58,198294.24307036249,26.5079,26.7763,26.4649,26.6206,198294.2431
2008-09-11 09:45:00,49.56,50.08,49.56,49.98,134552.79991022332,26.6099,26.8891,26.6099,26.8354,134552.7999
2008-09-11 09:50:00,49.98,50.27,49.88,49.88,165862.41723712266,26.8354,26.9911,26.7817,26.7817,165862.4172
2008-09-11 09:55:00,49.88,49.94,49.6,49.9,140612.7258444619,26.7817,26.8139,26.6314,26.7924,140612.7258
2008-09-11 10:00:00,49.9,50.36,49.87,49.99,112333.07148468184,26.7924,27.0394,26.7763,26.8408,112333.0715
2008-09-11 10:05:00,50.03,50.36,49.99,50.26,133542.81225451687,26.8622,27.0394,26.8408,26.9857,133542.8123
2008-09-11 10:10:00,50.22,50.66,50.1,50.36,302210.75075749075,26.9643,27.2005,26.8998,27.0394,302210.7508
2008-09-11 10:15:00,50.36,50.38,49.86,49.95,174054.53933340815,27.0394,27.0502,26.771,26.8193,174054.5393
2008-09-11 10:20:00,49.97,50.27,49.93,50.1,65312.53506901582,26.83,26.9911,26.8086,26.8998,65312.5351
2008-09-11 10:25:00,50.12,50.16,49.87,49.89,188306.5873639322,26.9106,26.932,26.7763,26.7871,188306.5874
2008-09-11 10:30:00,49.9,49.97,49.84,49.88,160139.1538547862,26.7924,26.83,26.7602,26.7817,160139.1539
2008-09-11 10:35:00,49.88,50.05,49.87,49.95,154191.4487711817,26.7817,26.873,26.7763,26.8193,154191.4488
2008-09-11 10:40:00,49.96,50.37,49.96,50.2,98305.46515542587,26.8247,27.0448,26.8247,26.9535,98305.4652
2008-09-11 10:45:00,50.23,50.38,50.22,50.38,84726.74222870609,26.9696,27.0502,26.9643,27.0502,84726.7422
2008-09-11 10:50:00,50.4,50.69,50.38,50.69,132869.4871507126,27.0609,27.2166,27.0502,27.2166,132869.4872
2008-09-11 10:55:00,50.68,50.68,50.27,50.39,597351.5879250364,27.2112,27.2112,26.9911,27.0555,597351.5879
2008-09-11 11:00:00,50.39,50.48,50.19,50.28,399506.22825721017,27.0555,27.1039,26.9482,26.9965,399506.2283
2008-09-11 11:05:00,50.28,50.39,50.17,50.18,1423521.4902928963,26.9965,27.0555,26.9374,26.9428,1423521.4903
2008-09-11 11:10:00,50.19,50.42,50.14,50.29,1133430.5914038827,26.9482,27.0716,26.9213,27.0018,1133430.5914
2008-09-11 11:15:00,50.28,50.43,50.24,50.33,108405.34171249018,26.9965,27.077,26.975,27.0233,108405.3417
2008-09-11 11:20:00,50.33,50.4,50.16,50.28,94602.1770845023,27.0233,27.0609,26.932,26.9965,94602.1771
2008-09-11 11:25:00,50.25,50.33,50.13,50.3,395129.6150824823,26.9804,27.0233,26.9159,27.0072,395129.6151
2008-09-11 11:30:00,50.3,50.64,50.26,50.62,105487.59959600492,27.0072,27.1898,26.9857,27.179,105487.5996
2008-09-11 11:35:00,50.63,50.84,50.36,50.4,133206.14970261473,27.1844,27.2972,27.0394,27.0609,133206.1497
2008-09-11 11:40:00,50.37,50.59,50.23,50.59,117383.009763214,27.0448,27.1629,26.9696,27.1629,117383.0098
2008-09-11 11:45:00,50.59,50.71,50.54,50.69,98754.34855796206,27.1629,27.2274,27.1361,27.2166,98754.3486
2008-09-11 11:50:00,50.7,51.12,50.66,51.09,153630.34451801144,27.222,27.4475,27.2005,27.4314,153630.3445
2008-09-11 11:55:00,51.09,51.13,50.91,50.94,201324.2060374817,27.4314,27.4529,27.3347,27.3508,201324.206
2008-09-11 12:00:00,50.94,51.18,50.86,50.94,172820.10997643362,27.3508,27.4797,27.3079,27.3508,172820.11
2008-09-11 12:05:00,50.94,51.14,50.77,51.04,814835.596453821,27.3508,27.4582,27.2596,27.4045,814835.5965
2008-09-11 12:10:00,51.04,51.06,50.92,50.97,84165.63797553585,27.4045,27.4153,27.3401,27.367,84165.638
2008-09-11 12:15:00,50.97,51.43,50.96,51.36,169341.26360677814,27.367,27.6139,27.3616,27.5764,169341.2636
2008-09-11 12:20:00,51.37,51.59,51.36,51.49,861968.3537201212,27.5817,27.6998,27.5764,27.6462,861968.3537
2008-09-11 12:25:00,51.47,51.48,51.34,51.42,90898.88901357872,27.6354,27.6408,27.5656,27.6086,90898.889
2008-09-11 12:30:00,51.41,51.42,51.17,51.28,866569.4085961172,27.6032,27.6086,27.4743,27.5334,866569.4086
2008-09-11 12:35:00,51.28,51.29,51.02,51.12,535517.8992256761,27.5334,27.5388,27.3938,27.4475,535517.8992
2008-09-11 12:40:00,51.1,51.1,50.92,51.08,408932.7797104702,27.4368,27.4368,27.3401,27.426,408932.7797
2008-09-11 12:45:00,51.06,51.14,51.0,51.02,204803.05240713723,27.4153,27.4582,27.3831,27.3938,204803.0524
2008-09-11 12:50:00,51.01,51.2,50.97,51.1,76085.7367298844,27.3884,27.4904,27.367,27.4368,76085.7367
2008-09-11 12:55:00,51.11,51.2,51.06,51.1,6142632.701155875,27.4421,27.4904,27.4153,27.4368,6142632.7012
2008-09-11 13:00:00,51.1,51.14,51.01,51.14,61833.68869936034,27.4368,27.4582,27.3884,27.4582,61833.6887
2008-09-11 13:05:00,51.14,51.16,51.0,51.07,97519.91920098754,27.4582,27.469,27.3831,27.4206,97519.9192
2008-09-11 13:10:00,51.07,51.11,50.94,51.02,120637.41443160138,27.4206,27.4421,27.3508,27.3938,120637.4144
2008-09-11 13:15:00,51.02,51.11,50.83,51.1,103130.96173268992,27.3938,27.4421,27.2918,27.4368,103130.9617
2008-09-11 13:20:00,51.09,51.1,51.02,51.02,69576.92739310964,27.4314,27.4368,27.3938,27.3938,69576.9274
2008-09-11 13:25:00,51.02,51.21,51.02,51.18,515991.4712153518,27.3938,27.4958,27.3938,27.4797,515991.4712
2008-09-11 13:30:00,51.2,51.24,51.05,51.11,577039.6139602738,27.4904,27.5119,27.4099,27.4421,577039.614
2008-09-11 13:35:00,51.09,51.2,51.09,51.1,403097.2954774997,27.4314,27.4904,27.4314,27.4368,403097.2955
2008-09-11 13:40:00,51.1,51.57,51.0,51.51,114465.26764672875,27.4368,27.6891,27.3831,27.6569,114465.2676
2008-09-11 13:45:00,51.5,51.56,51.45,51.53,137246.10032544046,27.6515,27.6837,27.6247,27.6676,137246.1003
2008-09-11 13:50:00,51.53,51.93,51.52,51.88,731792.1669846257,27.6676,27.8824,27.6623,27.8556,731792.167
2008-09-11 13:55:00,51.88,51.91,51.64,51.68,1234429.3569745258,27.8556,27.8717,27.7267,27.7482,1234429.357
2008-09-11 14:00:00,51.68,51.84,51.47,51.79,178318.93165750196,27.7482,27.8341,27.6354,27.8072,178318.9317
2008-09-11 14:05:00,51.8,51.93,51.72,51.76,213780.72045786105,27.8126,27.8824,27.7696,27.7911,213780.7205
2008-09-11 14:10:00,51.76,51.76,51.58,51.58,163281.33767253955,27.7911,27.7911,27.6945,27.6945,163281.3377
2008-09-11 14:15:00,51.58,51.73,51.53,51.7,136909.43777353832,27.6945,27.775,27.6676,27.7589,136909.4378
2008-09-11 14:20:00,51.7,51.78,51.64,51.68,253619.12243294803,27.7589,27.8019,27.7267,27.7482,253619.1224
2008-09-11 14:25:00,51.68,51.68,51.59,51.67,145774.8849736281,27.7482,27.7482,27.6998,27.7428,145774.885
2008-09-11 14:30:00,51.66,51.68,51.5,51.51,591403.8828414319,27.7374,27.7482,27.6515,27.6569,591403.8828
2008-09-11 14:35:00,51.51,51.73,51.48,51.73,254629.11008865444,27.6569,27.775,27.6408,27.775,254629.1101
2008-09-11 14:40:00,51.72,51.79,51.54,51.79,373358.770059477,27.7696,27.8072,27.673,27.8072,373358.7701
2008-09-11 14:45:00,51.78,51.87,51.78,51.86,196386.48860958364,27.8019,27.8502,27.8019,27.8448,196386.4886
2008-09-11 14:50:00,51.87,52.0,51.84,51.98,239591.5161036921,27.8502,27.92,27.8341,27.9092,239591.5161
2008-09-11 14:55:00,51.98,52.01,51.92,51.94,256536.8645494333,27.9092,27.9254,27.877,27.8878,256536.8645
2008-09-11 15:00:00,51.94,52.15,51.91,52.14,277409.9427673662,27.8878,28.0005,27.8717,27.9952,277409.9428
2008-09-11 15:05:00,52.14,52.31,52.14,52.22,291100.88654472,27.9952,28.0864,27.9952,28.0381,291100.8865
2008-09-11 15:10:00,52.22,52.25,51.87,51.93,412860.5094826618,28.0381,28.0542,27.8502,27.8824,412860.5095
2008-09-11 15:15:00,51.92,51.93,51.65,51.66,438559.0842778588,27.877,27.8824,27.7321,27.7374,438559.0843
2008-09-11 15:20:00,51.66,51.84,51.66,51.74,831893.1657501963,27.7374,27.8341,27.7374,27.7804,831893.1658
2008-09-11 15:25:00,51.74,51.78,51.51,51.62,6508584.895073504,27.7804,27.8019,27.6569,27.716,6508584.8951
2008-09-11 15:30:00,51.62,51.8,51.55,51.73,1210414.0949388396,27.716,27.8126,27.6784,27.775,1210414.0949
2008-09-11 15:35:00,51.76,51.79,51.56,51.7,5246100.325440466,27.7911,27.8072,27.6837,27.7589,5246100.3254
2008-09-11 15:40:00,51.69,51.78,51.1,51.73,1082257.883514757,27.7535,27.8019,27.4368,27.775,1082257.8835
2008-09-11 15:45:00,51.77,52.0,51.72,51.98,379979.80024688586,27.7965,27.92,27.7696,27.9092,379979.8002
2008-09-11 15:50:00,51.98,52.13,51.93,52.13,1241723.712265739,27.9092,27.9898,27.8824,27.9898,1241723.7123
2008-09-11 15:55:00,52.12,52.82,52.08,52.46,811468.9709347996,27.9844,28.3603,27.9629,28.167,811468.9709
2008-09-12 09:30:00,51.02,51.08,50.56,51.02,465604.3092806643,27.3938,27.426,27.1468,27.3938,465604.3093
2008-09-12 09:35:00,50.96,51.64,50.92,51.46,241948.15396700703,27.3616,27.7267,27.3401,27.63,241948.154
2008-09-12 09:40:00,51.46,51.47,51.04,51.19,318146.1115475255,27.63,27.6354,27.4045,27.4851,318146.1115
2008-09-12 09:45:00,51.19,51.23,50.69,50.69,648860.9583660644,27.4851,27.5066,27.2166,27.2166,648860.9584
2008-09-12 09:50:00,50.72,50.83,50.63,50.76,439344.6302322971,27.2327,27.2918,27.1844,27.2542,439344.6302
2008-09-12 09:55:00,50.75,50.81,50.42,50.63,318258.33239815955,27.2488,27.281,27.0716,27.1844,318258.3324
2008-09-12 10:00:00,50.63,50.76,50.44,50.58,275389.9674559533,27.1844,27.2542,27.0824,27.1576,275389.9675
2008-09-12 10:05:00,50.58,50.79,50.54,50.69,216137.35832117609,27.1576,27.2703,27.1361,27.2166,216137.3583
2008-09-12 10:10:00,50.69,50.72,50.38,50.64,142296.0386039726,27.2166,27.2327,27.0502,27.1898,142296.0386
2008-09-12 10:15:00,50.64,50.89,50.61,50.76,1363034.4518011443,27.1898,27.324,27.1737,27.2542,1363034.4518
2008-09-12 10:20:00,50.77,50.93,50.69,50.93,202109.7519919201,27.2596,27.3455,27.2166,27.3455,202109.752
2008-09-12 10:25:00,50.93,51.1,50.86,50.87,177084.50230052744,27.3455,27.4368,27.3079,27.3133,177084.5023
2008-09-12 10:30:00,50.87,50.94,50.7,50.71,116373.02210750755,27.3133,27.3508,27.222,27.2274,116373.0221
2008-09-12 10:35:00,50.73,50.73,50.47,50.53,116821.90551004375,27.2381,27.2381,27.0985,27.1307,116821.9055
2008-09-12 10:40:00,50.52,50.53,50.2,50.45,2475816.4066883624,27.1253,27.1307,26.9535,27.0878,2475816.4067
2008-09-12 10:45:00,50.46,50.54,50.24,50.27,96734.3732465492,27.0931,27.1361,26.975,26.9911,96734.3732
2008-09-12 10:50:00,50.27,50.55,50.15,50.15,69352.48569184155,26.9911,27.1414,26.9267,26.9267,69352.4857
2008-09-12 10:55:00,50.15,50.43,50.05,50.42,108517.56256312424,26.9267,27.077,26.873,27.0716,108517.5626
2008-09-12 11:00:00,50.44,50.57,50.18,50.3,101223.20727191112,27.0824,27.1522,26.9428,27.0072,101223.2073
2008-09-12 11:05:00,50.33,50.54,50.17,50.24,97632.14005162158,27.0233,27.1361,26.9374,26.975,97632.1401
2008-09-12 11:10:00,50.24,50.37,50.22,50.35,109751.99192009876,26.975,27.0448,26.9643,27.0341,109751.9919
2008-09-12 11:15:00,50.36,50.52,50.34,50.42,105936.48299854112,27.0394,27.1253,27.0287,27.0716,105936.483
2008-09-12 11:20:00,50.42,50.68,50.4,50.66,74177.98226910559,27.0716,27.2112,27.0609,27.2005,74177.9823
2008-09-12 11:25:00,50.66,50.77,50.4,50.43,73280.21546403322,27.2005,27.2596,27.0609,27.077,73280.2155
2008-09-12 11:30:00,50.44,50.45,50.31,50.45,68903.60228930535,27.0824,27.0878,27.0126,27.0878,68903.6023
2008-09-12 11:35:00,50.46,50.59,50.46,50.49,58691.504881607,27.0931,27.1629,27.0931,27.1092,58691.5049
2008-09-12 11:40:00,50.5,50.5,50.2,50.28,61272.5844461901,27.1146,27.1146,26.9535,26.9965,61272.5844
2008-09-12 11:45:00,50.23,50.6,50.17,50.43,82145.662664123,26.9696,27.1683,26.9374,27.077,82145.6627
2008-09-12 11:50:00,50.4,50.45,50.27,50.38,106048.70384917516,27.0609,27.0878,26.9911,27.0502,106048.7038
2008-09-12 11:55:00,50.39,50.46,50.33,50.39,43653.91089664459,27.0555,27.0931,27.0233,27.0555,43653.9109
2008-09-12 12:00:00,50.4,50.52,50.39,50.48,107507.5749074178,27.0609,27.1253,27.0555,27.1039,107507.5749
2008-09-12 12:05:00,50.5,50.54,50.43,50.46,46796.094714397936,27.1146,27.1361,27.077,27.0931,46796.0947
2008-09-12 12:10:00,50.45,50.51,50.37,50.41,42980.58579284031,27.0878,27.12,27.0448,27.0663,42980.5858
2008-09-12 12:15:00,50.39,50.48,50.36,50.48,46234.990461227695,27.0555,27.1039,27.0394,27.1039,46234.9905
2008-09-12 12:20:00,50.48,50.52,50.3,50.32,55100.43766131747,27.1039,27.1253,27.0072,27.018,55100.4377
2008-09-12 12:25:00,50.3,50.42,50.19,50.31,80013.46650207609,27.0072,27.0716,26.9482,27.0126,80013.4665
2008-09-12 12:30:00,50.28,50.35,50.19,50.21,56895.97127146224,26.9965,27.0341,26.9482,26.9589,56895.9713
2008-09-12 12:35:00,50.21,50.21,50.08,50.13,51958.25384356413,26.9589,26.9589,26.8891,26.9159,51958.2538
2008-09-12 12:40:00,50.14,50.33,50.14,50.28,67893.61463359892,26.9213,27.0233,26.9213,26.9965,67893.6146
2008-09-12 12:45:00,50.28,50.35,50.04,50.32,736168.7801593535,26.9965,27.0341,26.8676,27.018,736168.7802
2008-09-12 12:50:00,50.33,50.33,50.05,50.07,83604.53372236561,27.0233,27.0233,26.873,26.8837,83604.5337
2008-09-12 12:55:00,50.04,50.08,49.9,49.9,79227.92054763775,26.8676,26.8891,26.7924,26.7924,79227.9205
2008-09-12 13:00:00,49.89,49.94,49.79,49.9,91011.10986421276,26.7871,26.8139,26.7334,26.7924,91011.1099
2008-09-12 13:05:00,49.92,49.92,49.77,49.82,72045.78610705868,26.8032,26.8032,26.7226,26.7495,72045.7861
2008-09-12 13:10:00,49.83,49.86,49.72,49.72,95612.16474020873,26.7549,26.771,26.6958,26.6958,95612.1647
2008-09-12 13:15:00,49.73,49.84,49.71,49.82,123218.49399618448,26.7012,26.7602,26.6904,26.7495,123218.494
2008-09-12 13:20:00,49.82,49.99,49.8,49.87,59925.934238581525,26.7495,26.8408,26.7388,26.7763,59925.9342
2008-09-12 13:25:00,49.87,50.17,49.87,50.05,87981.14689709348,26.7763,26.9374,26.7763,26.873,87981.1469
2008-09-12 13:30:00,50.09,50.1,49.86,49.88,33217.37178767815,26.8945,26.8998,26.771,26.7817,33217.3718
2008-09-12 13:35:00,49.87,49.96,49.86,49.95,44776.119402985074,26.7763,26.8247,26.771,26.8193,44776.1194
2008-09-12 13:40:00,49.94,50.09,49.87,49.97,80799.01245651442,26.8139,26.8945,26.7763,26.83,80799.0125
2008-09-12 13:45:00,49.98,50.39,49.96,50.37,85736.72988441252,26.8354,27.0555,26.8247,27.0448,85736.7299
2008-09-12 13:50:00,50.36,50.68,50.34,50.67,106048.70384917516,27.0394,27.2112,27.0287,27.2059,106048.7038
2008-09-12 13:55:00,50.63,50.67,50.35,50.44,37706.20581304006,27.1844,27.2059,27.0341,27.0824,37706.2058
2008-09-12 14:00:00,50.45,50.5,50.13,50.17,78666.81629446751,27.0878,27.1146,26.9159,26.9374,78666.8163
2008-09-12 14:05:00,50.2,50.36,50.12,50.24,62955.897205700814,26.9535,27.0394,26.9106,26.975,62955.8972
2008-09-12 14:10:00,50.24,50.42,50.21,50.34,36247.33475479744,26.975,27.0716,26.9589,27.0287,36247.3348
2008-09-12 14:15:00,50.34,50.39,50.21,50.31,40062.84367635506,27.0287,27.0555,26.9589,27.0126,40062.8437
2008-09-12 14:20:00,50.28,50.57,50.26,50.42,43541.69004601055,26.9965,27.1522,26.9857,27.0716,43541.69
2008-09-12 14:25:00,50.45,50.45,50.28,50.31,81696.7792615868,27.0878,27.0878,26.9965,27.0126,81696.7793
2008-09-12 14:30:00,50.31,50.33,50.15,50.24,61945.90954999439,27.0126,27.0233,26.9267,26.975,61945.9095
2008-09-12 14:35:00,50.24,50.33,50.12,50.32,40960.61048142744,26.975,27.0233,26.9106,27.018,40960.6105
2008-09-12 14:40:00,50.3,50.49,50.26,50.48,1191112.1086297834,27.0072,27.1092,26.9857,27.1039,1191112.1086
2008-09-12 14:45:00,50.48,50.51,50.35,50.37,86971.15924138704,27.1039,27.12,27.0341,27.0448,86971.1592
2008-09-12 14:50:00,50.36,50.36,50.12,50.14,51733.81214229604,27.0394,27.0394,26.9106,26.9213,51733.8121
2008-09-12 14:55:00,50.14,50.48,50.13,50.36,107283.1332061497,26.9213,27.1039,26.9159,27.0394,107283.1332
2008-09-12 15:00:00,50.36,50.45,50.27,50.39,111323.08382897542,27.0394,27.0878,26.9911,27.0555,111323.0838
2008-09-12 15:05:00,50.4,50.42,50.29,50.36,612950.2861631691,27.0609,27.0716,27.0018,27.0394,612950.2862
2008-09-12 15:10:00,50.35,50.42,50.24,50.29,100998.76557064302,27.0341,27.0716,26.975,27.0018,100998.7656
2008-09-12 15:15:00,50.29,50.41,50.21,50.27,118392.99741892042,27.0018,27.0663,26.9589,26.9911,118392.9974
2008-09-12 15:20:00,50.25,50.32,50.19,50.25,80799.01245651442,26.9804,27.018,26.9482,26.9804,80799.0125
2008-09-12 15:25:00,50.24,50.25,50.01,50.06,81023.45415778251,26.975,26.9804,26.8515,26.8784,81023.4542
2008-09-12 15:30:00,50.08,50.11,49.99,50.0,82145.662664123,26.8891,26.9052,26.8408,26.8461,82145.6627
2008-09-12 15:35:00,49.99,49.99,49.86,49.89,155874.7615306924,26.8408,26.8408,26.771,26.7871,155874.7615
2008-09-12 15:40:00,49.9,50.19,49.88,50.04,106273.14555044328,26.7924,26.9482,26.7817,26.8676,106273.1456
2008-09-12 15:45:00,50.04,50.07,49.96,50.04,139827.17989002354,26.8676,26.8837,26.8247,26.8676,139827.1799
2008-09-12 15:50:00,50.04,50.26,50.0,50.26,138031.6462798788,26.8676,26.9857,26.8461,26.9857,138031.6463
2008-09-12 15:55:00,50.25,50.46,50.19,50.45,304342.9469195376,26.9804,27.0931,26.9482,27.0878,304342.9469
2008-09-15 09:30:00,47.27,48.21,47.27,47.88,270452.2500280552,25.3803,25.885,25.3803,25.7079,270452.25
2008-09-15 09:35:00,47.87,48.92,47.75,48.76,419369.3188194367,25.7025,26.2663,25.6381,26.1804,419369.3188
2008-09-15 09:40:00,48.76,49.76,48.57,49.55,310178.4311525081,26.1804,26.7173,26.0783,26.6045,310178.4312
2008-09-15 09:45:00,49.51,49.59,49.11,49.14,237122.657389743,26.583,26.626,26.3683,26.3844,237122.6574
2008-09-15 09:50:00,49.22,49.77,49.12,49.14,202670.8562450904,26.4273,26.7226,26.3736,26.3844,202670.8562
2008-09-15 09:55:00,49.15,49.54,49.04,49.2,218381.77533385705,26.3898,26.5992,26.3307,26.4166,218381.7753
2008-09-15 10:00:00,49.2,49.71,48.85,49.6,290876.4448434519,26.4166,26.6904,26.2287,26.6314,290876.4448
2008-09-15 10:05:00,49.59,49.77,49.55,49.6,187521.04140949383,26.626,26.7226,26.6045,26.6314,187521.0414
2008-09-15 10:10:00,49.6,49.91,49.57,49.88,251150.26371899896,26.6314,26.7978,26.6153,26.7817,251150.2637
2008-09-15 10:15:00,49.87,49.87,49.8,49.8,156660.30748513073,26.7763,26.7763,26.7388,26.7388,156660.3075
2008-09-15 10:20:00,49.8,49.82,49.46,49.46,197396.47626529008,26.7388,26.7495,26.5562,26.5562,197396.4763
2008-09-15 10:25:00,49.46,49.52,49.42,49.46,175401.1895410167,26.5562,26.5884,26.5347,26.5562,175401.1895
2008-09-15 10:30:00,49.46,49.72,49.42,49.71,207720.7945236225,26.5562,26.6958,26.5347,26.6904,207720.7945
2008-09-15 10:35:00,49.72,49.9,49.72,49.87,201436.4268881158,26.6958,26.7924,26.6958,26.7763,201436.4269
2008-09-15 10:40:00,49.87,50.04,49.87,50.02,213892.9413084951,26.7763,26.8676,26.7763,26.8569,213892.9413
2008-09-15 10:45:00,50.04,50.26,49.96,50.25,294579.7329143755,26.8676,26.9857,26.8247,26.9804,294579.7329
2008-09-15 10:50:00,50.25,50.35,50.24,50.3,298507.4626865672,26.9804,27.0341,26.975,27.0072,298507.4627
2008-09-15 10:55:00,50.3,50.33,50.12,50.17,238469.3075973516,27.0072,27.0233,26.9106,26.9374,238469.3076
2008-09-15 11:00:00,50.17,50.2,50.12,50.18,193805.40904500056,26.9374,26.9535,26.9106,26.9428,193805.409
2008-09-15 11:05:00,50.18,50.19,50.14,50.17,132532.82459881046,26.9428,26.9482,26.9213,26.9374,132532.8246
2008-09-15 11:10:00,50.15,50.16,49.94,49.96,168780.1593536079,26.9267,26.932,26.8139,26.8247,168780.1594
2008-09-15 11:15:00,49.95,49.96,49.82,49.87,175625.6312422848,26.8193,26.8247,26.7495,26.7763,175625.6312
2008-09-15 11:20:00,49.87,49.95,49.76,49.76,131522.83694310402,26.7763,26.8193,26.7173,26.7173,131522.8369
2008-09-15 11:25:00,49.76,49.76,49.32,49.32,170800.13466502074,26.7173,26.7173,26.481,26.481,170800.1347
2008-09-15 11:30:00,49.33,49.44,49.3,49.34,144989.33901918976,26.4864,26.5455,26.4703,26.4918,144989.339
2008-09-15 11:35:00,49.35,49.35,49.22,49.27,160475.81640668836,26.4971,26.4971,26.4273,26.4542,160475.8164
2008-09-15 11:40:00,49.28,49.37,48.98,48.98,192683.20053866008,26.4596,26.5079,26.2985,26.2985,192683.2005
2008-09-15 11:45:00,48.99,49.26,48.97,49.06,218493.99618449103,26.3038,26.4488,26.2931,26.3414,218493.9962
2008-09-15 11:50:00,49.07,49.17,49.0,49.11,227359.44338458084,26.3468,26.4005,26.3092,26.3683,227359.4434
2008-09-15 11:55:00,49.11,49.33,49.03,49.33,206710.80686791605,26.3683,26.4864,26.3253,26.4864,206710.8069
2008-09-15 12:00:00,49.31,49.61,49.3,49.45,174727.8644372124,26.4757,26.6367,26.4703,26.5508,174727.8644
2008-09-15 12:05:00,49.43,49.49,49.27,49.28,189765.4584221748,26.5401,26.5723,26.4542,26.4596,189765.4584
2008-09-15 12:10:00,49.26,49.63,49.24,49.39,239367.07440242395,26.4488,26.6475,26.4381,26.5186,239367.0744
2008-09-15 12:15:00,49.45,49.55,49.28,49.4,199079.7890248008,26.5508,26.6045,26.4596,26.524,199079.789
2008-09-15 12:20:00,49.41,49.88,49.37,49.55,194590.9549994389,26.5294,26.7817,26.5079,26.6045,194590.955
2008-09-15 12:25:00,49.56,49.73,49.38,49.72,98978.79025923015,26.6099,26.7012,26.5132,26.6958,98978.7903
2008-09-15 12:30:00,49.71,49.81,49.58,49.63,125575.13185949948,26.6904,26.7441,26.6206,26.6475,125575.1319
2008-09-15 12:35:00,49.64,49.68,49.38,49.55,147570.41858377284,26.6528,26.6743,26.5132,26.6045,147570.4186
2008-09-15 12:40:00,49.55,49.57,49.37,49.46,144989.33901918976,26.6045,26.6153,26.5079,26.5562,144989.339
2008-09-15 12:45:00,49.46,49.63,49.35,49.5,237683.76164291325,26.5562,26.6475,26.4971,26.5777,237683.7616
2008-09-15 12:50:00,49.47,49.87,49.46,49.79,182583.32398159572,26.5616,26.7763,26.5562,26.7334,182583.324
2008-09-15 12:55:00,49.79,50.05,49.79,49.86,242621.47907081136,26.7334,26.873,26.7334,26.771,242621.4791
2008-09-15 13:00:00,49.86,49.93,49.78,49.86,125687.35271013352,26.771,26.8086,26.728,26.771,125687.3527
2008-09-15 13:05:00,49.86,49.93,49.81,49.81,111884.18808214566,26.771,26.8086,26.7441,26.7441,111884.1881
2008-09-15 13:10:00,49.82,49.83,49.67,49.67,96509.93154528111,26.7495,26.7549,26.669,26.669,96509.9315
2008-09-15 13:15:00,49.68,49.69,49.6,49.61,89327.79710470205,26.6743,26.6797,26.6314,26.6367,89327.7971
2008-09-15 13:20:00,49.61,49.87,49.59,49.83,141734.93435080236,26.6367,26.7763,26.626,26.7549,141734.9344
2008-09-15 13:25:00,49.83,49.85,49.48,49.55,144091.57221411736,26.7549,26.7656,26.5669,26.6045,144091.5722
2008-09-15 13:30:00,49.56,49.63,49.51,49.51,89215.576254068,26.6099,26.6475,26.583,26.583,89215.5763
2008-09-15 13:35:00,49.52,49.6,49.46,49.54,156323.64493322858,26.5884,26.6314,26.5562,26.5992,156323.6449
2008-09-15 13:40:00,49.54,49.55,49.36,49.46,237795.9824935473,26.5992,26.6045,26.5025,26.5562,237795.9825
2008-09-15 13:45:00,49.47,49.56,49.17,49.18,138143.86713051284,26.5616,26.6099,26.4005,26.4059,138143.8671
2008-09-15 13:50:00,49.16,49.23,49.01,49.04,221075.07574907417,26.3951,26.4327,26.3146,26.3307,221075.0757
2008-09-15 13:55:00,49.04,49.21,48.97,49.21,155538.09897879025,26.3307,26.422,26.2931,26.422,155538.099
2008-09-15 14:00:00,49.18,49.47,49.18,49.47,148917.06879138143,26.4059,26.5616,26.4059,26.5616,148917.0688
2008-09-15 14:05:00,49.48,49.55,49.16,49.19,178655.5942094041,26.5669,26.6045,26.3951,26.4112,178655.5942
2008-09-15 14:10:00,49.19,49.32,49.14,49.25,171585.68061945908,26.4112,26.481,26.3844,26.4434,171585.6806
2008-09-15 14:15:00,49.25,49.62,49.24,49.36,194703.17585007293,26.4434,26.6421,26.4381,26.5025,194703.1759
2008-09-15 14:20:00,49.36,49.57,49.27,49.52,170351.25126248455,26.5025,26.6153,26.4542,26.5884,170351.2513
2008-09-15 14:25:00,49.52,49.6,49.36,49.38,158231.3993940074,26.5884,26.6314,26.5025,26.5132,158231.3994
2008-09-15 14:30:00,49.38,49.58,49.32,49.4,165076.87128268433,26.5132,26.6206,26.481,26.524,165076.8713
2008-09-15 14:35:00,49.39,49.46,49.32,49.32,143754.90966221524,26.5186,26.5562,26.481,26.481,143754.9097
2008-09-15 14:40:00,49.32,49.34,49.04,49.13,197396.47626529008,26.481,26.4918,26.3307,26.379,197396.4763
2008-09-15 14:45:00,49.14,49.19,49.1,49.18,158455.8410952755,26.3844,26.4112,26.3629,26.4059,158455.8411
2008-09-15 14:50:00,49.18,49.26,49.04,49.12,251038.0428683649,26.4059,26.4488,26.3307,26.3736,251038.0429
2008-09-15 14:55:00,49.12,49.13,49.02,49.06,135450.5667152957,26.3736,26.379,26.32,26.3414,135450.5667
2008-09-15 15:00:00,49.06,49.08,48.89,48.94,239591.5161036921,26.3414,26.3522,26.2502,26.277,239591.5161
2008-09-15 15:05:00,48.96,48.97,48.58,48.74,223207.27191112103,26.2877,26.2931,26.0837,26.1696,223207.2719
2008-09-15 15:10:00,48.75,48.87,48.74,48.79,187633.262260128,26.175,26.2394,26.1696,26.1965,187633.2623
2008-09-15 15:15:00,48.79,48.81,48.64,48.81,243182.5833239816,26.1965,26.2072,26.1159,26.2072,243182.5833
2008-09-15 15:20:00,48.81,48.98,48.73,48.78,215688.47491863987,26.2072,26.2985,26.1642,26.1911,215688.4749
2008-09-15 15:25:00,48.79,48.99,48.71,48.81,242845.92077207944,26.1965,26.3038,26.1535,26.2072,242845.9208
2008-09-15 15:30:00,48.82,49.49,48.8,49.46,395017.3942318482,26.2126,26.5723,26.2018,26.5562,395017.3942
2008-09-15 15:35:00,49.46,49.77,49.05,49.14,329480.4174615644,26.5562,26.7226,26.3361,26.3844,329480.4175
2008-09-15 15:40:00,49.15,49.63,49.05,49.09,442599.03490068455,26.3898,26.6475,26.3361,26.3575,442599.0349
2008-09-15 15:45:00,49.09,49.09,48.78,48.79,325440.46683873865,26.3575,26.3575,26.1911,26.1965,325440.4668
2008-09-15 15:50:00,48.78,48.78,48.23,48.35,476601.952642801,26.1911,26.1911,25.8958,25.9602,476601.9526
2008-09-15 15:55:00,48.35,48.35,47.95,48.24,679048.3671866233,25.9602,25.9602,25.7454,25.9012,679048.3672
2008-09-16 09:30:00,47.18,47.53,45.46,47.32,407922.79205476376,25.332,25.5199,24.4085,25.4072,407922.7921
2008-09-16 09:35:00,47.28,47.5,46.21,46.34,390528.5602064863,25.3857,25.5038,24.8112,24.881,390528.5602
2008-09-16 09:40:00,46.34,47.2,46.34,47.16,518684.77163056895,24.881,25.3428,24.881,25.3213,518684.7716
2008-09-16 09:45:00,47.16,47.16,46.76,46.77,329255.9757602962,25.3213,25.3213,25.1065,25.1119,329255.9758
2008-09-16 09:50:00,46.77,47.41,46.75,46.97,404443.94568510825,25.1119,25.4555,25.1011,25.2193,404443.9457
2008-09-16 09:55:00,46.96,47.02,46.58,46.59,371002.132196162,25.2139,25.2461,25.0099,25.0152,371002.1322
2008-09-16 10:00:00,46.59,47.41,46.55,46.85,455841.0952755022,25.0152,25.4555,24.9938,25.1548,455841.0953
2008-09-16 10:05:00,46.85,47.41,46.85,47.4,336550.33105150936,25.1548,25.4555,25.1548,25.4501,336550.3311
2008-09-16 10:10:00,47.41,47.97,47.39,47.77,394568.5108293121,25.4555,25.7562,25.4448,25.6488,394568.5108
2008-09-16 10:15:00,47.77,47.92,47.77,47.84,468073.16799461335,25.6488,25.7293,25.6488,25.6864,468073.168
2008-09-16 10:20:00,47.84,48.12,47.84,48.07,381102.0087532263,25.6864,25.8367,25.6864,25.8099,381102.0088
2008-09-16 10:25:00,48.07,48.07,47.26,47.32,463023.2297160812,25.8099,25.8099,25.375,25.4072,463023.2297
2008-09-16 10:30:00,47.32,47.33,46.68,46.68,453708.89911345526,25.4072,25.4126,25.0636,25.0636,453708.8991
2008-09-16 10:35:00,46.68,47.57,46.62,47.09,640893.277971047,25.0636,25.5414,25.0313,25.2837,640893.278
2008-09-16 10:40:00,47.08,47.11,47.04,47.05,273369.9921445404,25.2783,25.2944,25.2568,25.2622,273369.9921
2008-09-16 10:45:00,47.06,47.06,47.03,47.04,199416.4515767029,25.2676,25.2676,25.2515,25.2568,199416.4516
2008-09-16 10:50:00,47.04,47.84,46.95,47.83,385141.959376052,25.2568,25.6864,25.2085,25.681,385141.9594
2008-09-16 10:55:00,47.84,48.12,47.75,47.78,390640.7810571204,25.6864,25.8367,25.6381,25.6542,390640.7811
2008-09-16 11:00:00,47.78,48.1,47.76,47.88,386376.3887330266,25.6542,25.826,25.6434,25.7079,386376.3887
2008-09-16 11:05:00,47.88,47.88,47.57,47.58,358770.0594770508,25.7079,25.7079,25.5414,25.5468,358770.0595
2008-09-16 11:10:00,47.58,47.7,47.41,47.59,302771.85501066095,25.5468,25.6112,25.4555,25.5522,302771.855
2008-09-16 11:15:00,47.58,47.59,47.23,47.24,307148.46818538883,25.5468,25.5522,25.3589,25.3642,307148.4682
2008-09-16 11:20:00,47.22,47.24,46.65,46.71,361126.69734036585,25.3535,25.3642,25.0474,25.0797,361126.6973
2008-09-16 11:25:00,46.71,46.79,46.63,46.67,290876.4448434519,25.0797,25.1226,25.0367,25.0582,290876.4448
2008-09-16 11:30:00,46.67,46.74,46.65,46.71,151498.14835596454,25.0582,25.0958,25.0474,25.0797,151498.1484
2008-09-16 11:35:00,46.71,46.83,46.64,46.64,239591.5161036921,25.0797,25.1441,25.0421,25.0421,239591.5161
2008-09-16 11:40:00,46.64,46.81,46.52,46.75,255751.31859499493,25.0421,25.1334,24.9776,25.1011,255751.3186
2008-09-16 11:45:00,46.76,47.14,46.76,47.08,277297.7219167321,25.1065,25.3105,25.1065,25.2783,277297.7219
2008-09-16 11:50:00,47.08,47.18,47.07,47.14,212434.0702502525,25.2783,25.332,25.273,25.3105,212434.0703
2008-09-16 11:55:00,47.15,47.35,47.09,47.28,237908.20334418133,25.3159,25.4233,25.2837,25.3857,237908.2033
2008-09-16 12:00:00,47.28,47.52,47.23,47.23,272921.10874200426,25.3857,25.5146,25.3589,25.3589,272921.1087
2008-09-16 12:05:00,47.23,47.24,46.94,47.01,245539.22118729656,25.3589,25.3642,25.2032,25.2407,245539.2212
2008-09-16 12:10:00,47.01,47.01,46.93,46.97,162271.3500168331,25.2407,25.2407,25.1978,25.2193,162271.35
2008-09-16 12:15:00,46.97,47.55,46.95,47.52,274267.75894961285,25.2193,25.5307,25.2085,25.5146,274267.7589
2008-09-16 12:20:00,47.52,47.67,47.51,47.64,278644.3721243407,25.5146,25.5951,25.5092,25.579,278644.3721
2008-09-16 12:25:00,47.64,47.66,47.47,47.58,262260.1279317697,25.579,25.5897,25.4877,25.5468,262260.1279
2008-09-16 12:30:00,47.57,47.69,47.56,47.69,275389.9674559533,25.5414,25.6058,25.536,25.6058,275389.9675
2008-09-16 12:35:00,47.69,47.93,47.68,47.93,240938.16631130065,25.6058,25.7347,25.6005,25.7347,240938.1663
2008-09-16 12:40:00,47.93,48.02,47.91,47.99,265402.31174952304,25.7347,25.783,25.724,25.7669,265402.3117
2008-09-16 12:45:00,47.99,48.08,47.97,48.07,169116.82190551003,25.7669,25.8152,25.7562,25.8099,169116.8219
2008-09-16 12:50:00,48.08,48.32,48.07,48.24,244641.4543822242,25.8152,25.9441,25.8099,25.9012,244641.4544
2008-09-16 12:55:00,48.24,48.4,48.16,48.25,179665.58186511052,25.9012,25.9871,25.8582,25.9065,179665.5819
2008-09-16 13:00:00,48.24,48.27,48.09,48.18,250925.82201773088,25.9012,25.9173,25.8206,25.8689,250925.822
2008-09-16 13:05:00,48.18,48.18,48.07,48.1,207047.4694198182,25.8689,25.8689,25.8099,25.826,207047.4694
2008-09-16 13:10:00,48.1,48.22,48.03,48.07,211087.4200426439,25.826,25.8904,25.7884,25.8099,211087.42
2008-09-16 13:15:00,48.07,48.07,47.8,47.99,202558.63539445627,25.8099,25.8099,25.6649,25.7669,202558.6354
2008-09-16 13:20:00,47.99,48.21,47.98,48.14,174503.42273594433,25.7669,25.885,25.7616,25.8475,174503.4227
2008-09-16 13:25:00,48.14,48.56,48.1,48.53,328358.20895522385,25.8475,26.073,25.826,26.0569,328358.209
2008-09-16 13:30:00,48.53,49.08,48.52,49.07,371899.8990012344,26.0569,26.3522,26.0515,26.3468,371899.899
2008-09-16 13:35:00,49.07,49.22,48.51,48.62,379979.80024688586,26.3468,26.4273,26.0461,26.1052,379979.8002
2008-09-16 13:40:00,48.62,48.81,48.57,48.73,251599.1471215352,26.1052,26.2072,26.0783,26.1642,251599.1471
2008-09-16 13:45:00,48.74,48.74,48.4,48.47,172707.88912579956,26.1696,26.1696,25.9871,26.0246,172707.8891
2008-09-16 13:50:00,48.47,48.48,48.33,48.48,126697.34036583996,26.0246,26.03,25.9495,26.03,126697.3404
2008-09-16 13:55:00,48.48,48.57,48.48,48.56,202558.63539445627,26.03,26.0783,26.03,26.073,202558.6354
2008-09-16 14:00:00,48.55,48.64,48.38,48.48,175064.52698911456,26.0676,26.1159,25.9763,26.03,175064.527
2008-09-16 14:05:00,48.48,48.63,48.34,48.53,152171.4734597688,26.03,26.1106,25.9548,26.0569,152171.4735
2008-09-16 14:10:00,48.45,48.92,47.66,47.71,171361.238918191,26.0139,26.2663,25.5897,25.6166,171361.2389
2008-09-16 14:15:00,47.81,48.43,47.24,48.29,233419.36931881943,25.6703,26.0032,25.3642,25.928,233419.3693
2008-09-16 14:20:00,48.28,48.48,48.16,48.4,228706.09359218943,25.9226,26.03,25.8582,25.9871,228706.0936
2008-09-16 14:25:00,48.4,48.53,48.24,48.35,300527.43799798,25.9871,26.0569,25.9012,25.9602,300527.438
2008-09-16 14:30:00,48.32,48.83,48.32,48.64,175288.96869038267,25.9441,26.2179,25.9441,26.1159,175288.9687
2008-09-16 14:35:00,48.62,49.86,48.36,49.38,246773.6505442711,26.1052,26.771,25.9656,26.5132,246773.6505
2008-09-16 14:40:00,49.43,49.79,49.04,49.3,215464.03321737176,26.5401,26.7334,26.3307,26.4703,215464.0332
2008-09-16 14:45:00,49.29,50.23,49.28,49.65,220738.413197172,26.4649,26.9696,26.4596,26.6582,220738.4132
2008-09-16 14:50:00,49.64,49.72,49.48,49.7,232072.71911121084,26.6528,26.6958,26.5669,26.6851,232072.7191
2008-09-16 14:55:00,49.7,50.0,49.58,49.85,252384.6930759735,26.6851,26.8461,26.6206,26.7656,252384.6931
2008-09-16 15:00:00,49.85,49.9,49.77,49.9,271125.57513185946,26.7656,26.7924,26.7226,26.7924,271125.5751
2008-09-16 15:05:00,49.91,50.59,49.78,50.08,310963.97710694646,26.7978,27.1629,26.728,26.8891,310963.9771
2008-09-16 15:10:00,50.08,50.27,49.81,50.02,179777.80271574456,26.8891,26.9911,26.7441,26.8569,179777.8027
2008-09-16 15:15:00,50.01,50.28,49.83,50.06,145887.10582426214,26.8515,26.9965,26.7549,26.8784,145887.1058
2008-09-16 15:20:00,50.06,50.09,49.68,49.72,270452.2500280552,26.8784,26.8945,26.6743,26.6958,270452.25
2008-09-16 15:25:00,49.72,49.72,49.0,49.26,171136.7972169229,26.6958,26.6958,26.3092,26.4488,171136.7972
2008-09-16 15:30:00,49.23,49.32,49.1,49.15,99876.55706430254,26.4327,26.481,26.3629,26.3898,99876.5571
2008-09-16 15:35:00,49.16,49.35,49.14,49.33,150488.1607002581,26.3951,26.4971,26.3844,26.4864,150488.1607
2008-09-16 15:40:00,49.31,49.34,49.09,49.28,146897.09347996858,26.4757,26.4918,26.3575,26.4596,146897.0935
2008-09-16 15:45:00,49.28,49.38,49.03,49.28,135113.90416339354,26.4596,26.5132,26.3253,26.4596,135113.9042
2008-09-16 15:50:00,49.27,49.52,49.14,49.44,158231.3993940074,26.4542,26.5884,26.3844,26.5455,158231.3994
2008-09-16 15:55:00,49.45,50.71,49.43,50.61,457412.18718437885,26.5508,27.2274,26.5401,27.1737,457412.1872
2008-09-17 09:30:00,50.04,50.04,48.19,49.58,258107.95645831,26.8676,26.8676,25.8743,26.6206,258107.9565
2008-09-17 09:35:00,49.55,49.64,48.85,49.47,196386.48860958364,26.6045,26.6528,26.2287,26.5616,196386.4886
2008-09-17 09:40:00,49.41,49.5,49.1,49.24,122208.50634047804,26.5294,26.5777,26.3629,26.4381,122208.5063
2008-09-17 09:45:00,49.24,49.35,48.85,49.17,192795.4213892941,26.4381,26.4971,26.2287,26.4005,192795.4214
2008-09-17 09:50:00,49.17,49.18,48.45,49.01,225788.35147570417,26.4005,26.4059,26.0139,26.3146,225788.3515
2008-09-17 09:55:00,49.0,49.12,48.45,48.77,270788.91257995734,26.3092,26.3736,26.0139,26.1857,270788.9126
2008-09-17 10:00:00,48.77,49.33,48.77,49.27,264953.4283469869,26.1857,26.4864,26.1857,26.4542,264953.4283
2008-09-17 10:05:00,49.22,49.28,48.9,49.01,146897.09347996858,26.4273,26.4596,26.2555,26.3146,146897.0935
2008-09-17 10:10:00,49.01,49.1,48.87,48.91,114465.26764672875,26.3146,26.3629,26.2394,26.2609,114465.2676
2008-09-17 10:15:00,48.9,49.04,48.74,48.92,102233.19492761754,26.2555,26.3307,26.1696,26.2663,102233.1949
2008-09-17 10:20:00,48.95,49.04,48.86,48.88,129727.30333295926,26.2824,26.3307,26.234,26.2448,129727.3033
2008-09-17 10:25:00,48.96,48.97,48.79,48.87,114801.9301986309,26.2877,26.2931,26.1965,26.2394,114801.9302
2008-09-17 10:30:00,48.87,48.9,48.21,48.27,165750.1963864886,26.2394,26.2555,25.885,25.9173,165750.1964
2008-09-17 10:35:00,48.27,48.6,47.93,48.01,177757.8274043317,25.9173,26.0944,25.7347,25.7777,177757.8274
2008-09-17 10:40:00,47.99,48.19,47.73,48.19,126248.45696330378,25.7669,25.8743,25.6273,25.8743,126248.457
2008-09-17 10:45:00,48.17,48.2,47.6,47.83,107058.6915048816,25.8636,25.8797,25.5575,25.681,107058.6915
2008-09-17 10:50:00,47.84,48.2,47.68,48.11,146560.43092806643,25.6864,25.8797,25.6005,25.8314,146560.4309
2008-09-17 10:55:00,48.12,48.24,47.83,47.86,112108.62978341377,25.8367,25.9012,25.681,25.6971,112108.6298
2008-09-17 11:00:00,47.87,48.21,47.79,47.79,136460.55437100213,25.7025,25.885,25.6595,25.6595,136460.5544
2008-09-17 11:05:00,47.81,48.2,47.67,48.08,222421.7259566828,25.6703,25.8797,25.5951,25.8152,222421.726
2008-09-17 11:10:00,48.08,48.34,47.99,48.29,92357.76007182134,25.8152,25.9548,25.7669,25.928,92357.7601
2008-09-17 11:15:00,48.32,48.56,48.2,48.55,103355.40343395802,25.9441,26.073,25.8797,26.0676,103355.4034
2008-09-17 11:20:00,48.55,48.7,48.48,48.52,129615.0824823252,26.0676,26.1481,26.03,26.0515,129615.0825
2008-09-17 11:25:00,48.48,48.59,48.01,48.24,143530.4679609471,26.03,26.0891,25.7777,25.9012,143530.468
2008-09-17 11:30:00,48.24,48.69,48.13,48.44,190663.22522724725,25.9012,26.1428,25.8421,26.0085,190663.2252
2008-09-17 11:35:00,48.46,49.01,48.22,49.01,187745.483110762,26.0193,26.3146,25.8904,26.3146,187745.4831
2008-09-17 11:40:00,49.01,49.23,48.83,49.14,151273.70665469643,26.3146,26.4327,26.2179,26.3844,151273.7067
2008-09-17 11:45:00,49.17,49.23,48.73,48.73,140388.2841431938,26.4005,26.4327,26.1642,26.1642,140388.2841
2008-09-17 11:50:00,48.72,48.72,48.05,48.32,183368.8699360341,26.1589,26.1589,25.7991,25.9441,183368.8699
2008-09-17 11:55:00,48.27,48.32,47.72,47.78,157782.5159914712,25.9173,25.9441,25.622,25.6542,157782.516
2008-09-17 12:00:00,47.78,47.91,47.56,47.59,138031.6462798788,25.6542,25.724,25.536,25.5522,138031.6463
2008-09-17 12:05:00,47.59,47.98,47.39,47.95,132196.1620469083,25.5522,25.7616,25.4448,25.7454,132196.162
2008-09-17 12:10:00,47.91,48.24,47.83,48.16,124789.58590506116,25.724,25.9012,25.681,25.8582,124789.5859
2008-09-17 12:15:00,48.18,48.64,48.18,48.36,130400.62843676354,25.8689,26.1159,25.8689,25.9656,130400.6284
2008-09-17 12:20:00,48.34,49.43,48.32,49.05,148917.06879138143,25.9548,26.5401,25.9441,26.3361,148917.0688
2008-09-17 12:25:00,49.11,49.11,47.99,48.03,94489.95623386824,26.3683,26.3683,25.7669,25.7884,94489.9562
2008-09-17 12:30:00,48.03,48.77,47.94,48.72,117046.34721131186,25.7884,26.1857,25.7401,26.1589,117046.3472
2008-09-17 12:35:00,48.74,48.98,48.72,48.92,78330.15374256537,26.1696,26.2985,26.1589,26.2663,78330.1537
2008-09-17 12:40:00,48.91,49.23,48.72,48.87,90225.56390977444,26.2609,26.4327,26.1589,26.2394,90225.5639
2008-09-17 12:45:00,48.87,48.87,48.33,48.62,137694.98372797665,26.2394,26.2394,25.9495,26.1052,137694.9837
2008-09-17 12:50:00,48.62,48.65,48.32,48.58,68679.16058803725,26.1052,26.1213,25.9441,26.0837,68679.1606
2008-09-17 12:55:00,48.57,48.83,48.56,48.59,52519.35809673437,26.0783,26.2179,26.073,26.0891,52519.3581
2008-09-17 13:00:00,48.6,48.96,48.49,48.89,63741.44316013915,26.0944,26.2877,26.0354,26.2502,63741.4432
2008-09-17 13:05:00,48.9,48.96,48.56,48.64,79115.6996970037,26.2555,26.2877,26.073,26.1159,79115.6997
2008-09-17 13:10:00,48.64,48.67,48.37,48.37,108517.56256312424,26.1159,26.132,25.971,25.971,108517.5626
2008-09-17 13:15:00,48.36,48.51,48.21,48.34,41297.27303332959,25.9656,26.0461,25.885,25.9548,41297.273
2008-09-17 13:20:00,48.34,48.56,48.32,48.39,49826.05768151722,25.9548,26.073,25.9441,25.9817,49826.0577
2008-09-17 13:25:00,48.38,48.4,47.91,47.97,47020.53641566603,25.9763,25.9871,25.724,25.7562,47020.5364
2008-09-17 13:30:00,47.98,47.99,47.75,47.85,72719.11121086297,25.7616,25.7669,25.6381,25.6918,72719.1112
2008-09-17 13:35:00,47.85,47.87,47.69,47.87,59252.60913477724,25.6918,25.7025,25.6058,25.7025,59252.6091
2008-09-17 13:40:00,47.87,47.99,47.62,47.68,73055.77376276512,25.7025,25.7669,25.5683,25.6005,73055.7738
2008-09-17 13:45:00,47.71,47.77,47.58,47.77,46683.87386376388,25.6166,25.6488,25.5468,25.6488,46683.8739
2008-09-17 13:50:00,47.78,48.36,47.74,48.32,84726.74222870609,25.6542,25.9656,25.6327,25.9441,84726.7422
2008-09-17 13:55:00,48.29,48.68,48.26,48.27,93031.08517562565,25.928,26.1374,25.9119,25.9173,93031.0852
2008-09-17 14:00:00,48.25,48.53,48.24,48.53,58018.17977780271,25.9065,26.0569,25.9012,26.0569,58018.1798
2008-09-17 14:05:00,48.48,48.7,48.18,48.3,80799.01245651442,26.03,26.1481,25.8689,25.9334,80799.0125
2008-09-17 14:10:00,48.3,48.32,47.82,47.87,81584.55841095276,25.9334,25.9441,25.6756,25.7025,81584.5584
2008-09-17 14:15:00,47.87,48.2,47.79,48.09,124901.8067556952,25.7025,25.8797,25.6595,25.8206,124901.8068
2008-09-17 14:20:00,48.09,48.5,48.05,48.38,126809.56121647402,25.8206,26.0408,25.7991,25.9763,126809.5612
2008-09-17 14:25:00,48.4,48.44,47.94,48.38,175962.29379418696,25.9871,26.0085,25.7401,25.9763,175962.2938
2008-09-17 14:30:00,48.33,48.45,48.01,48.16,231287.1731567725,25.9495,26.0139,25.7777,25.8582,231287.1732
2008-09-17 14:35:00,48.28,48.43,47.83,48.03,220401.75064526987,25.9226,26.0032,25.681,25.7884,220401.7506
2008-09-17 14:40:00,48.07,48.31,47.95,47.95,204354.16900460105,25.8099,25.9387,25.7454,25.7454,204354.169
2008-09-17 14:45:00,47.98,48.24,47.94,48.21,182919.98653349795,25.7616,25.9012,25.7401,25.885,182919.9865
2008-09-17 14:50:00,48.23,48.24,47.79,47.79,122096.285489844,25.8958,25.9012,25.6595,25.6595,122096.2855
2008-09-17 14:55:00,47.75,47.93,47.58,47.91,164740.20873078218,25.6381,25.7347,25.5468,25.724,164740.2087
2008-09-17 15:00:00,47.91,48.46,47.62,48.19,159578.04960161596,25.724,26.0193,25.5683,25.8743,159578.0496
2008-09-17 15:05:00,48.19,48.37,48.06,48.14,203231.96049826057,25.8743,25.971,25.8045,25.8475,203231.9605
2008-09-17 15:10:00,48.15,48.21,47.76,47.86,198743.12647289864,25.8528,25.885,25.6434,25.6971,198743.1265
2008-09-17 15:15:00,47.84,48.05,47.7,47.99,150712.6024015262,25.6864,25.7991,25.6112,25.7669,150712.6024
2008-09-17 15:20:00,47.99,47.99,47.57,47.66,142744.9220065088,25.7669,25.7669,25.5414,25.5897,142744.922
2008-09-17 15:25:00,47.65,47.99,47.65,47.76,145774.8849736281,25.5844,25.7669,25.5844,25.6434,145774.885
2008-09-17 15:30:00,47.76,47.81,47.54,47.58,136123.89181909998,25.6434,25.6703,25.5253,25.5468,136123.8918
2008-09-17 15:35:00,47.58,47.61,47.03,47.37,228369.43104028728,25.5468,25.5629,25.2515,25.434,228369.431
2008-09-17 15:40:00,47.34,47.37,47.14,47.15,195039.83840197508,25.4179,25.434,25.3105,25.3159,195039.8384
2008-09-17 15:45:00,47.15,47.18,46.82,46.83,171810.12232072718,25.3159,25.332,25.1387,25.1441,171810.1223
2008-09-17 15:50:00,46.83,46.9,46.62,46.74,348782.4037706206,25.1441,25.1817,25.0313,25.0958,348782.4038
2008-09-17 15:55:00,46.73,46.73,46.25,46.47,491190.6632252272,25.0904,25.0904,24.8327,24.9508,491190.6632
2008-09-18 09:30:00,47.04,48.12,46.73,47.55,354393.44630232296,25.2568,25.8367,25.0904,25.5307,354393.4463
2008-09-18 09:35:00,47.55,48.19,47.55,47.9,269666.7040736169,25.5307,25.8743,25.5307,25.7186,269666.7041
2008-09-18 09:40:00,47.9,48.19,47.47,47.58,212770.73280215464,25.7186,25.8743,25.4877,25.5468,212770.7328
2008-09-18 09:45:00,47.51,47.93,47.1,47.24,216922.9042756144,25.5092,25.7347,25.2891,25.3642,216922.9043
2008-09-18 09:50:00,47.24,47.73,47.23,47.58,258220.177308944,25.3642,25.6273,25.3589,25.5468,258220.1773
2008-09-18 09:55:00,47.58,49.01,47.58,48.96,229716.08124789584,25.5468,26.3146,25.5468,26.2877,229716.0812
2008-09-18 10:00:00,48.96,49.5,48.81,48.85,262260.1279317697,26.2877,26.5777,26.2072,26.2287,262260.1279
2008-09-18 10:05:00,48.84,50.26,48.58,49.99,498709.4602177084,26.2233,26.9857,26.0837,26.8408,498709.4602
2008-09-18 10:10:00,50.01,50.12,49.06,49.11,263382.3364381102,26.8515,26.9106,26.3414,26.3683,263382.3364
2008-09-18 10:15:00,49.07,49.14,48.37,49.02,389406.35170014587,26.3468,26.3844,25.971,26.32,389406.3517
2008-09-18 10:20:00,49.01,49.06,48.92,49.06,272696.6670407362,26.3146,26.3414,26.2663,26.3414,272696.667
2008-09-18 10:25:00,49.06,49.33,48.98,49.0,240938.16631130065,26.3414,26.4864,26.2985,26.3092,240938.1663
2008-09-18 10:30:00,49.0,49.02,48.57,48.92,359218.942879587,26.3092,26.32,26.0783,26.2663,359218.9429
2008-09-18 10:35:00,48.92,49.01,48.56,48.76,360902.2556390977,26.2663,26.3146,26.073,26.1804,360902.2556
2008-09-18 10:40:00,48.76,49.01,48.7,48.75,396588.4861407249,26.1804,26.3146,26.1481,26.175,396588.4861
2008-09-18 10:45:00,48.75,48.85,48.34,48.37,247895.8590506116,26.175,26.2287,25.9548,25.971,247895.8591
2008-09-18 10:50:00,48.36,48.67,48.3,48.6,335428.12254516885,25.9656,26.132,25.9334,26.0944,335428.1225
2008-09-18 10:55:00,48.61,48.62,48.12,48.13,196610.9303108517,26.0998,26.1052,25.8367,25.8421,196610.9303
2008-09-18 11:00:00,48.13,48.2,47.91,47.91,360341.1513859275,25.8421,25.8797,25.724,25.724,360341.1514
2008-09-18 11:05:00,47.91,47.98,47.7,47.81,270676.6917293233,25.724,25.7616,25.6112,25.6703,270676.6917
2008-09-18 11:10:00,47.82,48.04,47.66,47.81,234204.91527325776,25.6756,25.7938,25.5897,25.6703,234204.9153
2008-09-18 11:15:00,47.79,47.98,47.57,47.74,158343.62024464144,25.6595,25.7616,25.5414,25.6327,158343.6202
2008-09-18 11:20:00,47.74,47.86,47.58,47.84,133767.25395578498,25.6327,25.6971,25.5468,25.6864,133767.254
2008-09-18 11:25:00,47.84,48.14,47.73,48.1,202895.2979463584,25.6864,25.8475,25.6273,25.826,202895.2979
2008-09-18 11:30:00,48.09,48.13,47.84,48.08,149141.51049264954,25.8206,25.8421,25.6864,25.8152,149141.5105
2008-09-18 11:35:00,48.08,48.1,47.94,48.01,162159.12916619907,25.8152,25.826,25.7401,25.7777,162159.1292
2008-09-18 11:40:00,48.02,48.03,47.84,47.97,139378.29648748736,25.783,25.7884,25.6864,25.7562,139378.2965
2008-09-18 11:45:00,47.97,48.03,47.71,47.85,177870.04825496578,25.7562,25.7884,25.6166,25.6918,177870.0483
2008-09-18 11:50:00,47.85,47.86,47.29,47.64,158119.17854337336,25.6918,25.6971,25.3911,25.579,158119.1785
2008-09-18 11:55:00,47.65,47.85,47.51,47.56,148131.5228369431,25.5844,25.6918,25.5092,25.536,148131.5228
2008-09-18 12:00:00,47.57,47.66,47.3,47.42,152171.4734597688,25.5414,25.5897,25.3964,25.4609,152171.4735
2008-09-18 12:05:00,47.46,47.55,47.32,47.41,137021.65862417236,25.4824,25.5307,25.4072,25.4555,137021.6586
2008-09-18 12:10:00,47.41,47.65,47.34,47.44,194029.85074626864,25.4555,25.5844,25.4179,25.4716,194029.8507
2008-09-18 12:15:00,47.38,47.78,47.38,47.65,91459.99326674896,25.4394,25.6542,25.4394,25.5844,91459.9933
2008-09-18 12:20:00,47.66,48.06,47.66,48.01,70025.81079564583,25.5897,25.8045,25.5897,25.7777,70025.8108
2008-09-18 12:25:00,48.01,48.01,47.5,47.65,137358.3211760745,25.7777,25.7777,25.5038,25.5844,137358.3212
2008-09-18 12:30:00,47.71,47.76,47.53,47.68,149253.73134328358,25.6166,25.6434,25.5199,25.6005,149253.7313
2008-09-18 12:35:00,47.72,47.76,46.92,46.93,169902.36785994837,25.622,25.6434,25.1924,25.1978,169902.3679
2008-09-18 12:40:00,46.95,47.37,46.93,47.15,166872.40489282907,25.2085,25.434,25.1978,25.3159,166872.4049
2008-09-18 12:45:00,47.12,47.7,47.09,47.49,175737.85209291885,25.2998,25.6112,25.2837,25.4985,175737.8521
2008-09-18 12:50:00,47.5,47.62,47.21,47.61,268432.27471664234,25.5038,25.5683,25.3481,25.5629,268432.2747
2008-09-18 12:55:00,47.58,47.72,47.33,47.36,395129.6150824823,25.5468,25.622,25.4126,25.4287,395129.6151
2008-09-18 13:00:00,47.36,47.56,47.09,47.56,1266412.2994052295,25.4287,25.536,25.2837,25.536,1266412.2994
2008-09-18 13:05:00,47.6,49.16,47.6,48.89,252609.1347772416,25.5575,26.3951,25.5575,26.2502,252609.1348
2008-09-18 13:10:00,48.97,49.74,48.74,48.79,257995.7356076759,26.2931,26.7065,26.1696,26.1965,257995.7356
2008-09-18 13:15:00,48.77,48.77,47.83,47.93,226349.45572887445,26.1857,26.1857,25.681,25.7347,226349.4557
2008-09-18 13:20:00,47.97,49.15,47.97,48.56,220289.52979463583,25.7562,26.3898,25.7562,26.073,220289.5298
2008-09-18 13:25:00,48.6,48.83,48.51,48.82,118954.10167209066,26.0944,26.2179,26.0461,26.2126,118954.1017
2008-09-18 13:30:00,48.87,49.9,48.86,49.9,312871.73156772525,26.2394,26.7924,26.234,26.7924,312871.7316
2008-09-18 13:35:00,49.9,50.32,49.54,50.25,275165.5257546852,26.7924,27.018,26.5992,26.9804,275165.5258
2008-09-18 13:40:00,50.25,50.29,48.78,48.93,193468.7464930984,26.9804,27.0018,26.1911,26.2716,193468.7465
2008-09-18 13:45:00,48.93,49.96,48.78,49.94,176074.514644821,26.2716,26.8247,26.1911,26.8139,176074.5146
2008-09-18 13:50:00,49.94,50.16,49.56,49.57,200875.3226349456,26.8139,26.932,26.6099,26.6153,200875.3226
2008-09-18 13:55:00,49.59,50.0,49.54,49.87,114465.26764672875,26.626,26.8461,26.5992,26.7763,114465.2676
2008-09-18 14:00:00,49.87,49.96,49.4,49.7,124116.26080125688,26.7763,26.8247,26.524,26.6851,124116.2608
2008-09-18 14:05:00,49.69,49.77,49.35,49.73,235663.7863315004,26.6797,26.7226,26.4971,26.7012,235663.7863
2008-09-18 14:10:00,49.73,50.05,49.56,49.62,188082.1456626641,26.7012,26.873,26.6099,26.6421,188082.1457
2008-09-18 14:15:00,49.62,49.79,49.6,49.79,172034.5640219953,26.6421,26.7334,26.6314,26.7334,172034.564
2008-09-18 14:20:00,49.79,49.81,49.63,49.74,184378.85759174053,26.7334,26.7441,26.6475,26.7065,184378.8576
2008-09-18 14:25:00,49.76,49.95,49.76,49.92,169677.92615868026,26.7173,26.8193,26.7173,26.8032,169677.9262
2008-09-18 14:30:00,49.92,50.29,49.88,49.97,195600.9426551453,26.8032,27.0018,26.7817,26.83,195600.9427
2008-09-18 14:35:00,49.97,50.07,49.35,49.35,292447.53675232857,26.83,26.8837,26.4971,26.4971,292447.5368
2008-09-18 14:40:00,49.35,49.46,49.0,49.38,151385.92750533047,26.4971,26.5562,26.3092,26.5132,151385.9275
2008-09-18 14:45:00,49.38,50.35,49.33,50.31,132196.1620469083,26.5132,27.0341,26.4864,27.0126,132196.162
2008-09-18 14:50:00,50.32,51.35,50.26,51.35,189316.57501963864,27.018,27.571,26.9857,27.571,189316.575
2008-09-18 14:55:00,51.33,51.67,50.72,51.39,138929.41308495117,27.5602,27.7428,27.2327,27.5925,138929.4131
2008-09-18 15:00:00,51.39,51.46,50.64,50.88,381663.11300639657,27.5925,27.63,27.1898,27.3186,381663.113
2008-09-18 15:05:00,50.92,51.01,50.53,50.7,253731.34328358207,27.3401,27.3884,27.1307,27.222,253731.3433
2008-09-18 15:10:00,50.7,51.44,50.44,50.81,291100.88654472,27.222,27.6193,27.0824,27.281,291100.8865
2008-09-18 15:15:00,50.81,50.92,50.05,50.53,156996.97003703288,27.281,27.3401,26.873,27.1307,156996.97
2008-09-18 15:20:00,50.53,52.43,50.3,52.38,304342.9469195376,27.1307,28.1509,27.0072,28.124,304342.9469
2008-09-18 15:25:00,52.37,52.51,51.16,51.8,279991.02233194927,28.1186,28.1938,27.469,27.8126,279991.0223
2008-09-18 15:30:00,51.85,53.02,51.52,53.0,391089.6644596566,27.8394,28.4676,27.6623,28.4569,391089.6645
2008-09-18 15:35:00,53.02,53.7,52.47,52.47,394344.069128044,28.4676,28.8328,28.1723,28.1723,394344.0691
2008-09-18 15:40:00,52.44,53.31,51.33,52.13,315340.5902816743,28.1562,28.6234,27.5602,27.9898,315340.5903
2008-09-18 15:45:00,52.13,52.54,52.13,52.23,266861.18280776567,27.9898,28.2099,27.9898,28.0435,266861.1828
2008-09-18 15:50:00,52.22,52.74,52.22,52.34,436651.32981708,28.0381,28.3173,28.0381,28.1025,436651.3298
2008-09-18 15:55:00,52.35,52.57,51.18,51.86,665245.2025586354,28.1079,28.226,27.4797,27.8448,665245.2026
2008-09-19 09:30:00,56.87,58.37,53.02,57.59,1892829.087644484,30.5348,31.3402,28.4676,30.9214,1892829.0876
2008-09-19 09:35:00,57.61,58.31,57.45,58.22,512624.8456963304,30.9321,31.308,30.8462,31.2596,512624.8457
2008-09-19 09:40:00,58.3,58.32,57.89,58.14,269666.7040736169,31.3026,31.3133,31.0825,31.2167,269666.7041
2008-09-19 09:45:00,58.14,58.28,57.88,58.22,375490.966221524,31.2167,31.2919,31.0771,31.2596,375490.9662
2008-09-19 09:50:00,58.2,58.23,57.48,57.53,403321.7371787678,31.2489,31.265,30.8623,30.8892,403321.7372
2008-09-19 09:55:00,57.53,57.57,56.27,56.28,308719.5600942655,30.8892,30.9106,30.2126,30.218,308719.5601
2008-09-19 10:00:00,56.3,56.53,55.2,55.22,280439.9057344855,30.2288,30.3522,29.6381,29.6489,280439.9057
2008-09-19 10:05:00,55.21,55.26,54.49,54.62,441252.384693076,29.6435,29.6704,29.2569,29.3267,441252.3847
2008-09-19 10:10:00,54.61,55.03,53.91,54.94,296487.4873751543,29.3214,29.5469,28.9455,29.4985,296487.4874
2008-09-19 10:15:00,54.65,55.47,54.65,55.19,266187.8577039614,29.3428,29.7831,29.3428,29.6328,266187.8577
2008-09-19 10:20:00,55.19,55.26,54.36,54.36,207047.4694198182,29.6328,29.6704,29.1871,29.1871,207047.4694
2008-09-19 10:25:00,54.36,55.32,54.11,55.1,919200.9875434856,29.1871,29.7026,29.0529,29.5844,919200.9875
2008-09-19 10:30:00,55.07,55.15,54.95,55.09,155089.21557625406,29.5683,29.6113,29.5039,29.5791,155089.2156
2008-09-19 10:35:00,55.09,55.8,55.09,55.7,122994.0522949164,29.5791,29.9603,29.5791,29.9066,122994.0523
2008-09-19 10:40:00,55.7,56.05,55.31,55.68,131522.83694310402,29.9066,30.0945,29.6972,29.8959,131522.8369
2008-09-19 10:45:00,55.68,55.68,55.25,55.39,121984.06463920996,29.8959,29.8959,29.665,29.7402,121984.0646
2008-09-19 10:50:00,55.38,55.46,55.25,55.25,173605.65593087196,29.7348,29.7777,29.665,29.665,173605.6559
2008-09-19 10:55:00,55.25,55.27,53.47,53.47,198518.68477163056,29.665,29.6757,28.7093,28.7093,198518.6848
2008-09-19 11:00:00,53.48,54.05,53.1,53.65,201211.9851868477,28.7146,29.0207,28.5106,28.8059,201211.9852
2008-09-19 11:05:00,53.62,53.75,53.34,53.59,162271.3500168331,28.7898,28.8596,28.6395,28.7737,162271.35
2008-09-19 11:10:00,53.59,53.6,53.12,53.48,3026371.899899001,28.7737,28.7791,28.5213,28.7146,3026371.8999
2008-09-19 11:15:00,53.47,54.3,53.47,54.23,132981.70800134665,28.7093,29.1549,28.7093,29.1173,132981.708
2008-09-19 11:20:00,54.21,54.95,54.17,54.67,105936.48299854112,29.1066,29.5039,29.0851,29.3536,105936.483
2008-09-19 11:25:00,54.66,54.95,54.31,54.31,128156.2114240826,29.3482,29.5039,29.1603,29.1603,128156.2114
2008-09-19 11:30:00,54.31,54.84,53.82,54.42,146448.2100774324,29.1603,29.4448,28.8972,29.2193,146448.2101
2008-09-19 11:35:00,54.42,54.77,53.92,54.71,89327.79710470205,29.2193,29.4073,28.9509,29.375,89327.7971
2008-09-19 11:40:00,54.65,55.85,54.63,55.74,166199.07978902478,29.3428,29.9871,29.3321,29.9281,166199.0798
2008-09-19 11:45:00,55.73,56.63,55.72,55.8,171585.68061945908,29.9227,30.4059,29.9173,29.9603,171585.6806
2008-09-19 11:50:00,55.82,56.33,55.72,56.33,128829.53652788688,29.971,30.2449,29.9173,30.2449,128829.5365
2008-09-19 11:55:00,56.28,56.62,56.19,56.58,181348.8946246213,30.218,30.4006,30.1697,30.3791,181348.8946
2008-09-19 12:00:00,56.62,56.81,56.58,56.8,92694.42262372348,30.4006,30.5026,30.3791,30.4972,92694.4226
2008-09-19 12:05:00,56.79,56.83,56.68,56.72,81360.11670968466,30.4918,30.5133,30.4328,30.4543,81360.1167
2008-09-19 12:10:00,56.72,56.74,56.23,56.47,1342049.1527325776,30.4543,30.465,30.1912,30.32,1342049.1527
2008-09-19 12:15:00,56.51,57.48,56.49,57.07,610256.9857479519,30.3415,30.8623,30.3308,30.6422,610256.9857
2008-09-19 12:20:00,57.05,57.22,57.05,57.07,89440.0179553361,30.6314,30.7227,30.6314,30.6422,89440.018
2008-09-19 12:25:00,57.07,57.24,57.05,57.09,122432.94804174616,30.6422,30.7335,30.6314,30.6529,122432.948
2008-09-19 12:30:00,57.09,57.16,57.03,57.07,185052.1826955448,30.6529,30.6905,30.6207,30.6422,185052.1827
2008-09-19 12:35:00,57.09,57.7,57.08,57.69,212546.29110088653,30.6529,30.9804,30.6476,30.9751,212546.2911
2008-09-19 12:40:00,57.69,57.73,57.14,57.24,118617.43912018852,30.9751,30.9966,30.6798,30.7335,118617.4391
2008-09-19 12:45:00,57.25,57.41,57.16,57.18,62394.79295253057,30.7388,30.8247,30.6905,30.7012,62394.793
2008-09-19 12:50:00,57.18,57.24,57.04,57.06,97744.36090225563,30.7012,30.7335,30.6261,30.6368,97744.3609
2008-09-19 12:55:00,57.05,57.15,56.71,56.75,316126.1362361127,30.6314,30.6851,30.4489,30.4704,316126.1362
2008-09-19 13:00:00,56.75,56.75,56.17,56.42,86634.4966894849,30.4704,30.4704,30.159,30.2932,86634.4967
2008-09-19 13:05:00,56.41,56.41,55.72,55.77,63741.44316013915,30.2878,30.2878,29.9173,29.9442,63741.4432
2008-09-19 13:10:00,55.77,56.25,55.58,55.99,121422.96038603972,29.9442,30.2019,29.8422,30.0623,121422.9604
2008-09-19 13:15:00,56.01,56.01,55.78,55.93,64190.32656267534,30.073,30.073,29.9496,30.0301,64190.3266
2008-09-19 13:20:00,55.93,56.03,55.64,55.8,122432.94804174616,30.0301,30.0838,29.8744,29.9603,122432.948
2008-09-19 13:25:00,55.68,55.82,55.53,55.63,65761.41847155201,29.8959,29.971,29.8153,29.869,65761.4185
2008-09-19 13:30:00,55.63,55.63,54.94,55.14,111659.74638087756,29.869,29.869,29.4985,29.6059,111659.7464
2008-09-19 13:35:00,55.08,55.35,54.99,55.17,65424.75591964987,29.5737,29.7187,29.5254,29.622,65424.7559
2008-09-19 13:40:00,55.14,55.14,54.64,54.87,90786.66816294468,29.6059,29.6059,29.3375,29.461,90786.6682
2008-09-19 13:45:00,54.85,54.87,54.38,54.43,70699.13589945012,29.4502,29.461,29.1979,29.2247,70699.1359
2008-09-19 13:50:00,54.39,54.68,54.36,54.62,73953.5405678375,29.2032,29.3589,29.1871,29.3267,73953.5406
2008-09-19 13:55:00,54.61,54.61,54.09,54.1,66659.1852766244,29.3214,29.3214,29.0422,29.0475,66659.1853
2008-09-19 14:00:00,54.11,54.12,53.32,53.49,100213.21961620467,29.0529,29.0583,28.6287,28.72,100213.2196
2008-09-19 14:05:00,53.47,54.3,53.47,54.21,87981.14689709348,28.7093,29.1549,28.7093,29.1066,87981.1469
2008-09-19 14:10:00,54.25,54.64,53.98,54.64,115811.91785433731,29.1281,29.3375,28.9831,29.3375,115811.9179
2008-09-19 14:15:00,54.65,54.81,54.42,54.47,80350.12905397822,29.3428,29.4287,29.2193,29.2462,80350.1291
2008-09-19 14:20:00,54.46,54.62,54.34,54.47,87532.26349455728,29.2408,29.3267,29.1764,29.2462,87532.2635
2008-09-19 14:25:00,54.48,54.82,54.31,54.78,106497.58725171136,29.2516,29.4341,29.1603,29.4126,106497.5873
2008-09-19 14:30:00,54.81,55.21,54.55,54.71,77207.94523622488,29.4287,29.6435,29.2891,29.375,77207.9452
2008-09-19 14:35:00,54.68,54.75,54.29,54.54,62394.79295253057,29.3589,29.3965,29.1495,29.2838,62394.793
2008-09-19 14:40:00,54.54,54.69,54.38,54.47,57457.07552463248,29.2838,29.3643,29.1979,29.2462,57457.0755
2008-09-19 14:45:00,54.48,54.71,54.37,54.71,96958.8149478173,29.2516,29.375,29.1925,29.375,96958.8149
2008-09-19 14:50:00,54.71,54.82,54.26,54.26,75300.19077544607,29.375,29.4341,29.1334,29.1334,75300.1908
2008-09-19 14:55:00,54.26,54.54,54.15,54.16,135113.90416339354,29.1334,29.2838,29.0744,29.0797,135113.9042
2008-09-19 15:00:00,54.15,54.57,54.15,54.36,68118.05633486701,29.0744,29.2999,29.0744,29.1871,68118.0563
2008-09-19 15:05:00,54.34,54.54,53.53,53.92,107283.1332061497,29.1764,29.2838,28.7415,28.9509,107283.1332
2008-09-19 15:10:00,53.88,53.92,53.46,53.46,82931.20861856133,28.9294,28.9509,28.7039,28.7039,82931.2086
2008-09-19 15:15:00,53.49,53.67,53.45,53.63,105263.15789473684,28.72,28.8166,28.6985,28.7952,105263.1579
2008-09-19 15:20:00,53.64,54.19,53.61,54.14,131073.95354056783,28.8005,29.0958,28.7844,29.069,131073.9535
2008-09-19 15:25:00,54.14,54.34,53.88,53.91,155986.98238132644,29.069,29.1764,28.9294,28.9455,155986.9824
2008-09-19 15:30:00,53.93,54.42,53.47,54.31,191673.21288295364,28.9562,29.2193,28.7093,29.1603,191673.2129
2008-09-19 15:35:00,54.31,54.32,53.47,53.83,184827.7409942768,29.1603,29.1656,28.7093,28.9026,184827.741
2008-09-19 15:40:00,53.83,54.24,53.74,53.94,202783.0770957244,28.9026,29.1227,28.8542,28.9616,202783.0771
2008-09-19 15:45:00,53.94,54.15,53.94,53.97,157333.63258893503,28.9616,29.0744,28.9616,28.9777,157333.6326
2008-09-19 15:50:00,53.97,54.15,53.66,53.68,209404.1072831332,28.9777,29.0744,28.8113,28.822,209404.1073
2008-09-19 15:55:00,53.65,55.25,53.46,53.9,455055.5493210639,28.8059,29.665,28.7039,28.9401,455055.5493
2008-09-22 09:30:00,53.64,54.29,51.68,52.12,227808.32678711705,28.8005,29.1495,27.7482,27.9844,227808.3268
2008-09-22 09:35:00,52.16,52.19,51.11,51.11,110425.31702390304,28.0059,28.022,27.4421,27.4421,110425.317
2008-09-22 09:40:00,50.98,51.3,50.62,50.66,114240.82594546066,27.3723,27.5441,27.179,27.2005,114240.8259
2008-09-22 09:45:00,50.62,50.67,49.23,49.57,195937.60520704745,27.179,27.2059,26.4327,26.6153,195937.6052
2008-09-22 09:50:00,49.56,49.66,49.24,49.31,109190.88766692852,26.6099,26.6636,26.4381,26.4757,109190.8877
2008-09-22 09:55:00,49.36,50.47,49.31,50.33,153293.6819661093,26.5025,27.0985,26.4757,27.0233,153293.682
2008-09-22 10:00:00,50.28,50.64,50.21,50.58,73392.43631466725,26.9965,27.1898,26.9589,27.1576,73392.4363
2008-09-22 10:05:00,50.6,50.69,49.94,50.11,159914.7121535181,27.1683,27.2166,26.8139,26.9052,159914.7122
2008-09-22 10:10:00,50.09,50.3,49.51,49.65,175401.1895410167,26.8945,27.0072,26.583,26.6582,175401.1895
2008-09-22 10:15:00,49.61,49.97,49.61,49.8,163393.5585231736,26.6367,26.83,26.6367,26.7388,163393.5585
2008-09-22 10:20:00,49.79,49.91,49.7,49.86,115924.13870497138,26.7334,26.7978,26.6851,26.771,115924.1387
2008-09-22 10:25:00,49.86,50.04,49.76,49.99,121984.06463920996,26.771,26.8676,26.7173,26.8408,121984.0646
2008-09-22 10:30:00,49.98,50.42,49.94,50.16,169902.36785994837,26.8354,27.0716,26.8139,26.932,169902.3679
2008-09-22 10:35:00,50.18,50.43,50.12,50.26,86410.05498821681,26.9428,27.077,26.9106,26.9857,86410.055
2008-09-22 10:40:00,50.26,50.69,50.19,50.28,119964.0893277971,26.9857,27.2166,26.9482,26.9965,119964.0893
2008-09-22 10:45:00,50.28,50.28,49.72,49.75,60935.92189428795,26.9965,26.9965,26.6958,26.7119,60935.9219
2008-09-22 10:50:00,49.78,49.97,49.65,49.68,59140.38828414319,26.728,26.83,26.6582,26.6743,59140.3883
2008-09-22 10:55:00,49.71,49.99,49.71,49.88,45449.44450678936,26.6904,26.8408,26.6904,26.7817,45449.4445
2008-09-22 11:00:00,49.88,49.93,49.63,49.78,67781.39378296486,26.7817,26.8086,26.6475,26.728,67781.3938
2008-09-22 11:05:00,49.79,50.12,49.74,50.12,103467.62428459208,26.7334,26.9106,26.7065,26.9106,103467.6243
2008-09-22 11:10:00,50.11,50.2,49.88,49.9,98754.34855796206,26.9052,26.9535,26.7817,26.7924,98754.3486
2008-09-22 11:15:00,49.89,49.91,49.79,49.87,49377.17427898103,26.7871,26.7978,26.7334,26.7763,49377.1743
2008-09-22 11:20:00,49.87,49.87,49.46,49.46,71821.34440579059,26.7763,26.7763,26.5562,26.5562,71821.3444
2008-09-22 11:25:00,49.46,49.57,48.92,48.92,124228.48165189092,26.5562,26.6153,26.2663,26.2663,124228.4817
2008-09-22 11:30:00,48.92,49.14,48.36,48.48,147121.53518123666,26.2663,26.3844,25.9656,26.03,147121.5352
2008-09-22 11:35:00,48.48,49.15,48.25,48.94,102120.9740769835,26.03,26.3898,25.9065,26.277,102120.9741
2008-09-22 11:40:00,49.0,49.11,48.93,49.02,58354.84232970486,26.3092,26.3683,26.2716,26.32,58354.8423
2008-09-22 11:45:00,49.02,49.33,49.01,49.28,94041.07283133206,26.32,26.4864,26.3146,26.4596,94041.0728
2008-09-22 11:50:00,49.28,49.39,49.1,49.37,44663.89855235103,26.4596,26.5186,26.3629,26.5079,44663.8986
2008-09-22 11:55:00,49.34,49.56,49.3,49.41,44327.23600044888,26.4918,26.6099,26.4703,26.5294,44327.236
2008-09-22 12:00:00,49.43,49.52,49.16,49.21,50948.2661878577,26.5401,26.5884,26.3951,26.422,50948.2662
2008-09-22 12:05:00,49.2,49.29,49.19,49.22,40623.9479295253,26.4166,26.4649,26.4112,26.4273,40623.9479
2008-09-22 12:10:00,49.21,49.27,48.97,49.14,58242.62147907081,26.422,26.4542,26.2931,26.3844,58242.6215
2008-09-22 12:15:00,49.14,49.46,49.08,49.46,39726.18112445292,26.3844,26.5562,26.3522,26.5562,39726.1811
2008-09-22 12:20:00,49.47,49.53,49.25,49.31,21770.84502300528,26.5616,26.5938,26.4434,26.4757,21770.845
2008-09-22 12:25:00,49.31,49.31,49.02,49.05,46908.31556503198,26.4757,26.4757,26.32,26.3361,46908.3156
2008-09-22 12:30:00,49.05,49.31,49.04,49.22,54539.33340814723,26.3361,26.4757,26.3307,26.4273,54539.3334
2008-09-22 12:35:00,49.22,49.3,49.14,49.23,38155.08921557625,26.4273,26.4703,26.3844,26.4327,38155.0892
2008-09-22 12:40:00,49.23,49.23,49.05,49.08,27045.22500280552,26.4327,26.4327,26.3361,26.3522,27045.225
2008-09-22 12:45:00,49.06,49.06,48.86,48.91,41521.714734597685,26.3414,26.3414,26.234,26.2609,41521.7147
2008-09-22 12:50:00,48.92,49.2,48.89,49.14,40960.61048142744,26.2663,26.4166,26.2502,26.3844,40960.6105
2008-09-22 12:55:00,49.11,49.3,49.02,49.26,47244.97811693412,26.3683,26.4703,26.32,26.4488,47244.9781
2008-09-22 13:00:00,49.27,49.35,49.06,49.06,53866.00830434294,26.4542,26.4971,26.3414,26.3414,53866.0083
2008-09-22 13:05:00,49.06,49.1,48.84,49.07,39501.73942318482,26.3414,26.3629,26.2233,26.3468,39501.7394
2008-09-22 13:10:00,49.08,49.1,48.84,48.86,37257.32241050387,26.3522,26.3629,26.2233,26.234,37257.3224
2008-09-22 13:15:00,48.86,48.86,48.59,48.65,59701.49253731343,26.234,26.234,26.0891,26.1213,59701.4925
2008-09-22 13:20:00,48.65,48.73,48.56,48.65,69015.8231399394,26.1213,26.1642,26.073,26.1213,69015.8231
2008-09-22 13:25:00,48.66,49.03,48.65,48.93,49489.39512961508,26.1267,26.3253,26.1213,26.2716,49489.3951
2008-09-22 13:30:00,48.95,49.09,48.94,48.98,61609.24699809224,26.2824,26.3575,26.277,26.2985,61609.247
2008-09-22 13:35:00,48.97,48.98,48.85,48.95,80686.79160588037,26.2931,26.2985,26.2287,26.2824,80686.7916
2008-09-22 13:40:00,48.96,49.07,48.96,49.06,40623.9479295253,26.2877,26.3468,26.2877,26.3414,40623.9479
2008-09-22 13:45:00,49.05,49.32,49.05,49.27,90562.22646167658,26.3361,26.481,26.3361,26.4542,90562.2265
2008-09-22 13:50:00,49.27,49.5,49.27,49.49,77432.38693749298,26.4542,26.5777,26.4542,26.5723,77432.3869
2008-09-22 13:55:00,49.49,49.61,49.44,49.56,63965.88486140725,26.5723,26.6367,26.5455,26.6099,63965.8849
2008-09-22 14:00:00,49.56,49.63,49.49,49.55,55100.43766131747,26.6099,26.6475,26.5723,26.6045,55100.4377
2008-09-22 14:05:00,49.54,49.71,49.54,49.69,65312.53506901582,26.5992,26.6904,26.5992,26.6797,65312.5351
2008-09-22 14:10:00,49.71,49.79,49.71,49.75,57457.07552463248,26.6904,26.7334,26.6904,26.7119,57457.0755
2008-09-22 14:15:00,49.77,49.9,49.75,49.78,67556.95208169677,26.7226,26.7924,26.7119,26.728,67556.9521
2008-09-22 14:20:00,49.77,49.8,49.41,49.46,116821.90551004375,26.7226,26.7388,26.5294,26.5562,116821.9055
2008-09-22 14:25:00,49.46,49.65,49.43,49.58,59813.71338794748,26.5562,26.6582,26.5401,26.6206,59813.7134
2008-09-22 14:30:00,49.56,50.02,49.55,49.79,91684.43496801706,26.6099,26.8569,26.6045,26.7334,91684.435
2008-09-22 14:35:00,49.77,50.08,49.77,49.98,52407.13724610032,26.7226,26.8891,26.7226,26.8354,52407.1372
2008-09-22 14:40:00,49.99,49.99,49.68,49.81,70362.47334754797,26.8408,26.8408,26.6743,26.7441,70362.4733
2008-09-22 14:45:00,49.76,49.9,49.69,49.72,61833.68869936034,26.7173,26.7924,26.6797,26.6958,61833.6887
2008-09-22 14:50:00,49.71,49.77,49.59,49.62,64190.32656267534,26.6904,26.7226,26.626,26.6421,64190.3266
2008-09-22 14:55:00,49.63,49.63,49.46,49.61,71148.0193019863,26.6475,26.6475,26.5562,26.6367,71148.0193
2008-09-22 15:00:00,49.6,49.97,49.56,49.96,96173.26899337897,26.6314,26.83,26.6099,26.8247,96173.269
2008-09-22 15:05:00,49.96,50.53,49.96,50.39,130849.51183929974,26.8247,27.1307,26.8247,27.0555,130849.5118
2008-09-22 15:10:00,50.39,50.42,50.12,50.36,110874.20042643925,27.0555,27.0716,26.9106,27.0394,110874.2004
2008-09-22 15:15:00,50.36,50.59,50.32,50.33,135675.0084165638,27.0394,27.1629,27.018,27.0233,135675.0084
2008-09-22 15:20:00,50.33,50.6,50.24,50.31,122208.50634047804,27.0233,27.1683,26.975,27.0126,122208.5063
2008-09-22 15:25:00,50.27,50.4,50.04,50.4,152844.7985635731,26.9911,27.0609,26.8676,27.0609,152844.7986
2008-09-22 15:30:00,50.42,50.96,50.04,50.84,153069.2402648412,27.0716,27.3616,26.8676,27.2972,153069.2403
2008-09-22 15:35:00,50.85,51.51,50.85,51.2,213780.72045786105,27.3025,27.6569,27.3025,27.4904,213780.7205
2008-09-22 15:40:00,51.21,51.68,50.75,51.16,262821.23218494,27.4958,27.7482,27.2488,27.469,262821.2322
2008-09-22 15:45:00,51.18,51.92,51.18,51.61,258332.39815957804,27.4797,27.877,27.4797,27.7106,258332.3982
2008-09-22 15:50:00,51.61,53.2,51.59,52.56,347547.97441364604,27.7106,28.5643,27.6998,28.2207,347547.9744
2008-09-22 15:55:00,52.56,53.46,51.82,51.84,442150.15149814833,28.2207,28.7039,27.8233,27.8341,442150.1515
2008-09-23 09:30:00,50.74,52.25,50.2,50.34,119066.32252272472,27.2435,28.0542,26.9535,27.0287,119066.3225
2008-09-23 09:35:00,50.3,50.69,50.15,50.37,84726.74222870609,27.0072,27.2166,26.9267,27.0448,84726.7422
2008-09-23 09:40:00,50.37,51.24,50.31,51.18,112781.95488721805,27.0448,27.5119,27.0126,27.4797,112781.9549
2008-09-23 09:45:00,51.18,51.66,51.18,51.57,119964.0893277971,27.4797,27.7374,27.4797,27.6891,119964.0893
2008-09-23 09:50:00,51.55,52.1,51.54,51.72,101223.20727191112,27.6784,27.9737,27.673,27.7696,101223.2073
2008-09-23 09:55:00,51.72,51.74,51.26,51.51,87644.48434519133,27.7696,27.7804,27.5227,27.6569,87644.4843
2008-09-23 10:00:00,51.5,51.68,51.26,51.32,92245.5392211873,27.6515,27.7482,27.5227,27.5549,92245.5392
2008-09-23 10:05:00,51.3,51.68,51.28,51.54,84165.63797553585,27.5441,27.7482,27.5334,27.673,84165.638
2008-09-23 10:10:00,51.54,51.81,51.46,51.64,87420.04264392324,27.673,27.818,27.63,27.7267,87420.0426
2008-09-23 10:15:00,51.63,51.7,51.43,51.57,56447.08786892604,27.7213,27.7589,27.6139,27.6891,56447.0879
2008-09-23 10:20:00,51.59,51.81,51.51,51.62,110874.20042643925,27.6998,27.818,27.6569,27.716,110874.2004
2008-09-23 10:25:00,51.61,52.11,51.61,51.8,76310.1784311525,27.7106,27.979,27.7106,27.8126,76310.1784
2008-09-23 10:30:00,51.74,51.79,51.68,51.68,57120.41297273033,27.7804,27.8072,27.7482,27.7482,57120.413
2008-09-23 10:35:00,51.68,51.82,51.64,51.8,56783.75042082819,27.7482,27.8233,27.7267,27.8126,56783.7504
2008-09-23 10:40:00,51.8,51.8,51.59,51.67,74626.86567164179,27.8126,27.8126,27.6998,27.7428,74626.8657
2008-09-23 10:45:00,51.67,51.72,51.64,51.71,67556.95208169677,27.7428,27.7696,27.7267,27.7643,67556.9521
2008-09-23 10:50:00,51.71,51.71,51.61,51.7,81921.22096285489,27.7643,27.7643,27.7106,27.7589,81921.221
2008-09-23 10:55:00,51.7,51.7,51.4,51.42,72045.78610705868,27.7589,27.7589,27.5978,27.6086,72045.7861
2008-09-23 11:00:00,51.42,51.55,51.39,51.5,82818.98776792728,27.6086,27.6784,27.5925,27.6515,82818.9878
2008-09-23 11:05:00,51.51,51.71,51.49,51.65,110425.31702390304,27.6569,27.7643,27.6462,27.7321,110425.317
2008-09-23 11:10:00,51.66,51.83,51.61,51.7,122994.0522949164,27.7374,27.8287,27.7106,27.7589,122994.0523
2008-09-23 11:15:00,51.71,52.01,51.67,51.84,92245.5392211873,27.7643,27.9254,27.7428,27.8341,92245.5392
2008-09-23 11:20:00,51.82,52.27,51.62,52.27,77320.16608685894,27.8233,28.065,27.716,28.065,77320.1661
2008-09-23 11:25:00,52.26,52.56,52.23,52.51,80013.46650207609,28.0596,28.2207,28.0435,28.1938,80013.4665
2008-09-23 11:30:00,52.53,52.76,52.48,52.51,107395.35405678376,28.2046,28.328,28.1777,28.1938,107395.3541
2008-09-23 11:35:00,52.51,52.58,52.4,52.42,88766.69285153181,28.1938,28.2314,28.1348,28.1455,88766.6929
2008-09-23 11:40:00,52.41,52.44,52.08,52.08,80799.01245651442,28.1401,28.1562,27.9629,27.9629,80799.0125
2008-09-23 11:45:00,52.05,52.05,51.75,51.75,81472.3375603187,27.9468,27.9468,27.7858,27.7858,81472.3376
2008-09-23 11:50:00,51.74,51.74,51.61,51.62,77207.94523622488,27.7804,27.7804,27.7106,27.716,77207.9452
2008-09-23 11:55:00,51.61,51.87,51.38,51.43,147345.97688250476,27.7106,27.8502,27.5871,27.6139,147345.9769
2008-09-23 12:00:00,51.42,51.5,51.26,51.26,86634.4966894849,27.6086,27.6515,27.5227,27.5227,86634.4967
2008-09-23 12:05:00,51.27,51.44,51.02,51.26,93928.851980698,27.528,27.6193,27.3938,27.5227,93928.852
2008-09-23 12:10:00,51.26,51.6,51.18,51.52,69015.8231399394,27.5227,27.7052,27.4797,27.6623,69015.8231
2008-09-23 12:15:00,51.52,51.59,51.36,51.46,66659.1852766244,27.6623,27.6998,27.5764,27.63,66659.1853
2008-09-23 12:20:00,51.47,51.47,51.23,51.27,49601.61598024913,27.6354,27.6354,27.5066,27.528,49601.616
2008-09-23 12:25:00,51.26,51.35,51.15,51.25,50836.04533722365,27.5227,27.571,27.4636,27.5173,50836.0453
2008-09-23 12:30:00,51.26,51.34,51.24,51.3,55549.32106385366,27.5227,27.5656,27.5119,27.5441,55549.3211
2008-09-23 12:35:00,51.3,51.6,51.13,51.28,45786.1070586915,27.5441,27.7052,27.4529,27.5334,45786.1071
2008-09-23 12:40:00,51.27,51.28,50.92,50.98,50050.49938278532,27.528,27.5334,27.3401,27.3723,50050.4994
2008-09-23 12:45:00,50.97,51.05,50.73,50.99,81247.89585905061,27.367,27.4099,27.2381,27.3777,81247.8959
2008-09-23 12:50:00,50.98,51.08,50.54,50.55,89552.23880597015,27.3723,27.426,27.1361,27.1414,89552.2388
2008-09-23 12:55:00,50.58,51.03,50.39,50.44,76310.1784311525,27.1576,27.3992,27.0555,27.0824,76310.1784
2008-09-23 13:00:00,50.43,50.45,50.23,50.29,79901.24565144203,27.077,27.0878,26.9696,27.0018,79901.2457
2008-09-23 13:05:00,50.3,50.62,49.9,50.3,87195.60094265515,27.0072,27.179,26.7924,27.0072,87195.6009
2008-09-23 13:10:00,50.36,50.47,49.96,50.08,76983.50353495679,27.0394,27.0985,26.8247,26.8891,76983.5035
2008-09-23 13:15:00,50.04,50.46,49.98,50.19,83043.42946919537,26.8676,27.0931,26.8354,26.9482,83043.4295
2008-09-23 13:20:00,50.24,50.58,50.19,50.47,83043.42946919537,26.975,27.1576,26.9482,27.0985,83043.4295
2008-09-23 13:25:00,50.47,50.62,50.12,50.22,80462.34990461227,27.0985,27.179,26.9106,26.9643,80462.3499
2008-09-23 13:30:00,50.22,50.52,49.96,49.98,87307.82179328919,26.9643,27.1253,26.8247,26.8354,87307.8218
2008-09-23 13:35:00,49.96,50.14,49.85,49.99,72719.11121086297,26.8247,26.9213,26.7656,26.8408,72719.1112
2008-09-23 13:40:00,49.99,50.17,49.9,49.9,76871.28268432274,26.8408,26.9374,26.7924,26.7924,76871.2827
2008-09-23 13:45:00,49.9,49.9,49.41,49.42,70699.13589945012,26.7924,26.7924,26.5294,26.5347,70699.1359
2008-09-23 13:50:00,49.42,50.44,49.01,50.21,132308.38289754235,26.5347,27.0824,26.3146,26.9589,132308.3829
2008-09-23 13:55:00,50.21,50.36,49.84,50.04,68791.3814386713,26.9589,27.0394,26.7602,26.8676,68791.3814
2008-09-23 14:00:00,50.04,50.17,49.75,49.79,76646.84098305464,26.8676,26.9374,26.7119,26.7334,76646.841
2008-09-23 14:05:00,49.8,50.26,49.79,50.26,82706.76691729322,26.7388,26.9857,26.7334,26.9857,82706.7669
2008-09-23 14:10:00,50.24,50.51,50.24,50.34,92918.86432499158,26.975,27.12,26.975,27.0287,92918.8643
2008-09-23 14:15:00,50.34,50.51,50.19,50.49,63292.55975760296,27.0287,27.12,26.9482,27.1092,63292.5598
2008-09-23 14:20:00,50.48,50.55,50.33,50.45,82818.98776792728,27.1039,27.1414,27.0233,27.0878,82818.9878
2008-09-23 14:25:00,50.41,50.54,50.35,50.54,68903.60228930535,27.0663,27.1361,27.0341,27.1361,68903.6023
2008-09-23 14:30:00,50.54,50.56,50.03,50.05,84838.96307934013,27.1361,27.1468,26.8622,26.873,84838.9631
2008-09-23 14:35:00,50.05,50.49,50.04,50.1,62058.13040062843,26.873,27.1092,26.8676,26.8998,62058.1304
2008-09-23 14:40:00,50.05,50.05,49.71,49.86,92245.5392211873,26.873,26.873,26.6904,26.771,92245.5392
2008-09-23 14:45:00,49.87,49.9,49.75,49.88,66883.62697789249,26.7763,26.7924,26.7119,26.7817,66883.627
2008-09-23 14:50:00,49.88,50.67,49.88,50.56,79789.02480080798,26.7817,27.2059,26.7817,27.1468,79789.0248
2008-09-23 14:55:00,50.56,50.83,50.52,50.8,105375.37874537088,27.1468,27.2918,27.1253,27.2757,105375.3787
2008-09-23 15:00:00,50.8,50.9,50.54,50.82,123779.59824935472,27.2757,27.3294,27.1361,27.2864,123779.5982
2008-09-23 15:05:00,50.81,50.92,50.58,50.71,108742.00426439232,27.281,27.3401,27.1576,27.2274,108742.0043
2008-09-23 15:10:00,50.7,50.76,50.49,50.55,78666.81629446751,27.222,27.2542,27.1092,27.1414,78666.8163
2008-09-23 15:15:00,50.55,51.04,50.54,50.86,114353.04679609471,27.1414,27.4045,27.1361,27.3079,114353.0468
2008-09-23 15:20:00,50.86,51.09,50.56,50.99,130176.18673549544,27.3079,27.4314,27.1468,27.3777,130176.1867
2008-09-23 15:25:00,50.97,51.02,50.05,50.05,111547.52553024353,27.367,27.3938,26.873,26.873,111547.5255
2008-09-23 15:30:00,50.11,50.4,49.94,50.22,49713.83683088318,26.9052,27.0609,26.8139,26.9643,49713.8368
2008-09-23 15:35:00,50.21,50.74,50.12,50.33,79564.58309953989,26.9589,27.2435,26.9106,27.0233,79564.5831
2008-09-23 15:40:00,50.34,50.71,50.09,50.12,72831.33206149703,27.0287,27.2274,26.8945,26.9106,72831.3321
2008-09-23 15:45:00,50.14,50.23,49.92,50.15,93031.08517562565,26.9213,26.9696,26.8032,26.9267,93031.0852
2008-09-23 15:50:00,50.14,50.7,49.9,50.31,96846.59409718325,26.9213,27.222,26.7924,27.0126,96846.5941
2008-09-23 15:55:00,50.3,50.49,49.89,49.9,145550.44327236,27.0072,27.1092,26.7871,26.7924,145550.4433
2008-09-24 09:30:00,50.67,50.67,47.67,47.89,391314.1061609247,27.2059,27.2059,25.5951,25.7132,391314.1062
2008-09-24 09:35:00,47.91,49.67,47.89,49.66,171136.7972169229,25.724,26.669,25.7132,26.6636,171136.7972
2008-09-24 09:40:00,49.61,49.64,49.18,49.33,77881.27034002918,26.6367,26.6528,26.4059,26.4864,77881.2703
2008-09-24 09:45:00,49.3,49.79,49.26,49.73,106609.8081023454,26.4703,26.7334,26.4488,26.7012,106609.8081
2008-09-24 09:50:00,49.73,49.73,49.2,49.46,101784.31152508136,26.7012,26.7012,26.4166,26.5562,101784.3115
2008-09-24 09:55:00,49.46,49.48,48.86,49.29,99315.4528111323,26.5562,26.5669,26.234,26.4649,99315.4528
2008-09-24 10:00:00,49.22,49.37,48.89,48.95,74963.52822354394,26.4273,26.5079,26.2502,26.2824,74963.5282
2008-09-24 10:05:00,48.93,49.21,48.57,48.74,82818.98776792728,26.2716,26.422,26.0783,26.1696,82818.9878
2008-09-24 10:10:00,48.66,48.94,48.35,48.35,32431.82583323981,26.1267,26.277,25.9602,25.9602,32431.8258
2008-09-24 10:15:00,48.4,48.73,48.35,48.58,31197.396476265287,25.9871,26.1642,25.9602,26.0837,31197.3965
2008-09-24 10:20:00,48.6,48.81,48.56,48.73,43205.027494108406,26.0944,26.2072,26.073,26.1642,43205.0275
2008-09-24 10:25:00,48.72,48.94,48.56,48.81,57008.19212209628,26.1589,26.277,26.073,26.2072,57008.1921
2008-09-24 10:30:00,48.86,49.01,48.73,48.89,47918.30322073841,26.234,26.3146,26.1642,26.2502,47918.3032
2008-09-24 10:35:00,48.84,48.99,48.69,48.75,51172.7078891258,26.2233,26.3038,26.1428,26.175,51172.7079
2008-09-24 10:40:00,48.76,49.18,48.73,49.14,110761.97957580518,26.1804,26.4059,26.1642,26.3844,110761.9796
2008-09-24 10:45:00,49.14,49.33,48.83,48.88,134440.57905958928,26.3844,26.4864,26.2179,26.2448,134440.5791
2008-09-24 10:50:00,48.86,48.89,48.77,48.79,58242.62147907081,26.234,26.2502,26.1857,26.1965,58242.6215
2008-09-24 10:55:00,48.79,48.79,48.52,48.72,62731.45550443272,26.1965,26.1965,26.0515,26.1589,62731.4555
2008-09-24 11:00:00,48.72,48.78,48.58,48.65,21995.28672427337,26.1589,26.1911,26.0837,26.1213,21995.2867
2008-09-24 11:05:00,48.65,48.69,48.28,48.4,69689.14824374368,26.1213,26.1428,25.9226,25.9871,69689.1482
2008-09-24 11:10:00,48.42,48.56,48.35,48.55,27606.32925597576,25.9978,26.073,25.9602,26.0676,27606.3293
2008-09-24 11:15:00,48.55,48.56,48.21,48.24,35237.34709909101,26.0676,26.073,25.885,25.9012,35237.3471
2008-09-24 11:20:00,48.21,48.75,48.2,48.37,54875.995960049375,25.885,26.175,25.8797,25.971,54875.996
2008-09-24 11:25:00,48.38,48.84,48.38,48.83,31646.27987880148,25.9763,26.2233,25.9763,26.2179,31646.2799
2008-09-24 11:30:00,48.81,48.9,48.49,48.81,39726.18112445292,26.2072,26.2555,26.0354,26.2072,39726.1811
2008-09-24 11:35:00,48.83,48.9,48.81,48.81,22556.390977443607,26.2179,26.2555,26.2072,26.2072,22556.391
2008-09-24 11:40:00,48.81,48.84,48.44,48.46,26596.34160026933,26.2072,26.2233,26.0085,26.0193,26596.3416
2008-09-24 11:45:00,48.47,48.65,48.38,48.49,30748.513073729097,26.0246,26.1213,25.9763,26.0354,30748.5131
2008-09-24 11:50:00,48.49,49.01,48.43,48.89,28952.97946358433,26.0354,26.3146,26.0032,26.2502,28952.9795
2008-09-24 11:55:00,48.83,48.86,48.33,48.56,49377.17427898103,26.2179,26.234,25.9495,26.073,49377.1743
2008-09-24 12:00:00,48.58,48.65,48.4,48.48,38716.19346874649,26.0837,26.1213,25.9871,26.03,38716.1935
2008-09-24 12:05:00,48.47,48.6,48.35,48.43,43429.4691953765,26.0246,26.0944,25.9602,26.0032,43429.4692
2008-09-24 12:10:00,48.42,48.88,48.42,48.56,56559.30871956009,25.9978,26.2448,25.9978,26.073,56559.3087
2008-09-24 12:15:00,48.58,48.9,48.56,48.84,41746.156435865785,26.0837,26.2555,26.073,26.2233,41746.1564
2008-09-24 12:20:00,48.83,48.88,48.58,48.59,34115.13859275053,26.2179,26.2448,26.0837,26.0891,34115.1386
2008-09-24 12:25:00,48.6,48.71,48.48,48.57,17506.452698911457,26.0944,26.1535,26.03,26.0783,17506.4527
2008-09-24 12:30:00,48.57,48.71,48.48,48.7,18628.66120525193,26.0783,26.1535,26.03,26.1481,18628.6612
2008-09-24 12:35:00,48.71,48.75,48.56,48.67,15262.035686230502,26.1535,26.175,26.073,26.132,15262.0357
2008-09-24 12:40:00,48.66,48.8,48.62,48.67,16384.24419257098,26.1267,26.2018,26.1052,26.132,16384.2442
2008-09-24 12:45:00,48.65,48.69,48.38,48.38,22556.390977443607,26.1213,26.1428,25.9763,25.9763,22556.391
2008-09-24 12:50:00,48.34,48.49,48.34,48.48,39277.29772191673,25.9548,26.0354,25.9548,26.03,39277.2977
2008-09-24 12:55:00,48.47,48.73,48.4,48.52,18516.440354617887,26.0246,26.1642,25.9871,26.0515,18516.4404
2008-09-24 13:00:00,48.54,48.6,48.39,48.47,19189.76545842217,26.0622,26.0944,25.9817,26.0246,19189.7655
2008-09-24 13:05:00,48.45,48.81,48.45,48.56,26933.00415217147,26.0139,26.2072,26.0139,26.073,26933.0042
2008-09-24 13:10:00,48.56,48.85,48.55,48.81,34339.580294018626,26.073,26.2287,26.0676,26.2072,34339.5803
2008-09-24 13:15:00,48.81,48.97,48.72,48.72,57344.85467399842,26.2072,26.2931,26.1589,26.1589,57344.8547
2008-09-24 13:20:00,48.72,49.1,48.62,49.01,83155.65031982942,26.1589,26.3629,26.1052,26.3146,83155.6503
2008-09-24 13:25:00,49.01,49.01,48.66,48.72,49040.51172707889,26.3146,26.3146,26.1267,26.1589,49040.5117
2008-09-24 13:30:00,48.73,48.96,48.73,48.89,54090.45000561104,26.1642,26.2877,26.1642,26.2502,54090.45
2008-09-24 13:35:00,48.87,48.92,48.87,48.89,42307.26068903602,26.2394,26.2663,26.2394,26.2502,42307.2607
2008-09-24 13:40:00,48.89,49.01,48.87,48.93,42868.36494220626,26.2502,26.3146,26.2394,26.2716,42868.3649
2008-09-24 13:45:00,48.94,49.11,48.88,48.93,43092.80664347435,26.277,26.3683,26.2448,26.2716,43092.8066
2008-09-24 13:50:00,48.93,48.97,48.71,48.75,57232.63382336438,26.2716,26.2931,26.1535,26.175,57232.6338
2008-09-24 13:55:00,48.75,49.09,48.37,48.43,63629.2223095051,26.175,26.3575,25.971,26.0032,63629.2223
2008-09-24 14:00:00,48.45,48.76,48.39,48.42,56783.75042082819,26.0139,26.1804,25.9817,25.9978,56783.7504
2008-09-24 14:05:00,48.41,48.53,48.34,48.48,80125.68735271013,25.9924,26.0569,25.9548,26.03,80125.6874
2008-09-24 14:10:00,48.48,48.48,48.23,48.27,39613.96027381888,26.03,26.03,25.8958,25.9173,39613.9603
2008-09-24 14:15:00,48.32,48.48,48.13,48.13,33441.813488946245,25.9441,26.03,25.8421,25.8421,33441.8135
2008-09-24 14:20:00,48.13,48.44,48.13,48.36,33890.69689148243,25.8421,26.0085,25.8421,25.9656,33890.6969
2008-09-24 14:25:00,48.34,48.81,48.28,48.41,31309.617326899337,25.9548,26.2072,25.9226,25.9924,31309.6173
2008-09-24 14:30:00,48.41,48.53,48.33,48.47,24127.48288632028,25.9924,26.0569,25.9495,26.0246,24127.4829
2008-09-24 14:35:00,48.47,48.56,48.39,48.52,22219.728425541463,26.0246,26.073,25.9817,26.0515,22219.7284
2008-09-24 14:40:00,48.52,48.58,48.32,48.35,27494.10840534171,26.0515,26.0837,25.9441,25.9602,27494.1084
2008-09-24 14:45:00,48.35,48.55,48.22,48.24,28279.654359780045,25.9602,26.0676,25.8904,25.9012,28279.6544
2008-09-24 14:50:00,48.24,48.41,48.16,48.26,21658.624172371223,25.9012,25.9924,25.8582,25.9119,21658.6242
2008-09-24 14:55:00,48.26,48.4,48.13,48.17,58803.72573224104,25.9119,25.9871,25.8421,25.8636,58803.7257
2008-09-24 15:00:00,48.17,48.24,48.12,48.13,45449.44450678936,25.8636,25.9012,25.8367,25.8421,45449.4445
2008-09-24 15:05:00,48.13,48.32,48.12,48.24,69015.8231399394,25.8421,25.9441,25.8367,25.9012,69015.8231
2008-09-24 15:10:00,48.24,48.31,48.16,48.2,50499.38278532151,25.9012,25.9387,25.8582,25.8797,50499.3828
2008-09-24 15:15:00,48.21,48.25,48.07,48.15,71148.0193019863,25.885,25.9065,25.8099,25.8528,71148.0193
2008-09-24 15:20:00,48.15,48.23,48.08,48.18,60935.92189428795,25.8528,25.8958,25.8152,25.8689,60935.9219
2008-09-24 15:25:00,48.16,48.3,48.15,48.29,39052.85602064864,25.8582,25.9334,25.8528,25.928,39052.856
2008-09-24 15:30:00,48.27,48.41,48.27,48.37,89552.23880597015,25.9173,25.9924,25.9173,25.971,89552.2388
2008-09-24 15:35:00,48.37,48.37,48.08,48.08,51060.48703849175,25.971,25.971,25.8152,25.8152,51060.487
2008-09-24 15:40:00,48.09,48.27,47.84,48.22,136348.3335203681,25.8206,25.9173,25.6864,25.8904,136348.3335
2008-09-24 15:45:00,48.21,48.48,47.92,48.08,101784.31152508136,25.885,26.03,25.7293,25.8152,101784.3115
2008-09-24 15:50:00,48.08,48.27,47.67,48.21,99876.55706430254,25.8152,25.9173,25.5951,25.885,99876.5571
2008-09-24 15:55:00,48.22,48.62,48.17,48.55,139378.29648748736,25.8904,26.1052,25.8636,26.0676,139378.2965
2008-09-25 09:30:00,48.99,49.19,48.38,49.17,140724.94669509595,26.3038,26.4112,25.9763,26.4005,140724.9467
2008-09-25 09:35:00,49.11,49.43,48.51,48.67,58354.84232970486,26.3683,26.5401,26.0461,26.132,58354.8423
2008-09-25 09:40:00,48.66,49.07,48.37,49.02,71821.34440579059,26.1267,26.3468,25.971,26.32,71821.3444
2008-09-25 09:45:00,49.03,49.28,48.88,48.97,68679.16058803725,26.3253,26.4596,26.2448,26.2931,68679.1606
2008-09-25 09:50:00,48.9,49.67,48.9,49.38,119739.647626529,26.2555,26.669,26.2555,26.5132,119739.6476
2008-09-25 09:55:00,49.36,49.9,49.19,49.77,92806.64347435754,26.5025,26.7924,26.4112,26.7226,92806.6435
2008-09-25 10:00:00,49.74,49.77,49.2,49.39,59477.05083604533,26.7065,26.7226,26.4166,26.5186,59477.0508
2008-09-25 10:05:00,49.37,49.71,49.28,49.36,101223.20727191112,26.5079,26.6904,26.4596,26.5025,101223.2073
2008-09-25 10:10:00,49.3,49.74,49.27,49.57,115026.371899899,26.4703,26.7065,26.4542,26.6153,115026.3719
2008-09-25 10:15:00,49.67,50.08,49.55,49.96,93816.63113006396,26.669,26.8891,26.6045,26.8247,93816.6311
2008-09-25 10:20:00,49.96,50.07,49.71,49.96,188306.5873639322,26.8247,26.8837,26.6904,26.8247,188306.5874
2008-09-25 10:25:00,49.96,50.2,49.87,49.93,70811.35675008416,26.8247,26.9535,26.7763,26.8086,70811.3568
2008-09-25 10:30:00,49.93,49.97,49.61,49.61,62731.45550443272,26.8086,26.83,26.6367,26.6367,62731.4555
2008-09-25 10:35:00,49.61,49.8,49.5,49.73,46796.094714397936,26.6367,26.7388,26.5777,26.7012,46796.0947
2008-09-25 10:40:00,49.7,49.87,49.57,49.79,47244.97811693412,26.6851,26.7763,26.6153,26.7334,47244.9781
2008-09-25 10:45:00,49.76,50.15,49.76,49.98,66210.3018740882,26.7173,26.9267,26.7173,26.8354,66210.3019
2008-09-25 10:50:00,49.98,50.04,49.72,49.87,130849.51183929974,26.8354,26.8676,26.6958,26.7763,130849.5118
2008-09-25 10:55:00,49.86,49.9,49.66,49.72,30187.40882055886,26.771,26.7924,26.6636,26.6958,30187.4088
2008-09-25 11:00:00,49.72,49.72,49.55,49.61,58242.62147907081,26.6958,26.6958,26.6045,26.6367,58242.6215
2008-09-25 11:05:00,49.61,49.81,49.58,49.71,35349.56794972506,26.6367,26.7441,26.6206,26.6904,35349.5679
2008-09-25 11:10:00,49.71,49.9,49.66,49.85,29738.525418022666,26.6904,26.7924,26.6636,26.7656,29738.5254
2008-09-25 11:15:00,49.85,49.96,49.79,49.83,48591.6283245427,26.7656,26.8247,26.7334,26.7549,48591.6283
2008-09-25 11:20:00,49.83,50.0,49.79,49.89,93255.52687689372,26.7549,26.8461,26.7334,26.7871,93255.5269
2008-09-25 11:25:00,49.87,50.2,49.87,50.06,83155.65031982942,26.7763,26.9535,26.7763,26.8784,83155.6503
2008-09-25 11:30:00,50.07,50.19,49.98,50.11,50723.824486589605,26.8837,26.9482,26.8354,26.9052,50723.8245
2008-09-25 11:35:00,50.07,50.08,49.75,49.81,21434.18247110313,26.8837,26.8891,26.7119,26.7441,21434.1825
2008-09-25 11:40:00,49.81,50.01,49.81,49.92,19077.544607788124,26.7441,26.8515,26.7441,26.8032,19077.5446
2008-09-25 11:45:00,49.94,50.1,49.91,50.02,18516.440354617887,26.8139,26.8998,26.7978,26.8569,18516.4404
2008-09-25 11:50:00,50.03,50.05,49.9,50.0,15486.477387498597,26.8622,26.873,26.7924,26.8461,15486.4774
2008-09-25 11:55:00,49.95,50.04,49.8,49.97,14588.710582426214,26.8193,26.8676,26.7388,26.83,14588.7106
2008-09-25 12:00:00,49.97,50.04,49.89,50.04,9314.330602625969,26.83,26.8676,26.7871,26.8676,9314.3306
2008-09-25 12:05:00,50.0,50.05,49.86,49.88,18628.66120525193,26.8461,26.873,26.771,26.7817,18628.6612
2008-09-25 12:10:00,49.91,50.05,49.85,49.99,20087.532263494555,26.7978,26.873,26.7656,26.8408,20087.5323
2008-09-25 12:15:00,49.98,50.52,49.98,50.35,40623.9479295253,26.8354,27.1253,26.8354,27.0341,40623.9479
2008-09-25 12:20:00,50.4,50.4,49.95,50.05,17618.673549545503,27.0609,27.0609,26.8193,26.873,17618.6735
2008-09-25 12:25:00,50.04,50.17,49.87,49.95,43653.91089664459,26.8676,26.9374,26.7763,26.8193,43653.9109
2008-09-25 12:30:00,49.9,50.06,49.87,49.98,59028.167433509145,26.7924,26.8784,26.7763,26.8354,59028.1674
2008-09-25 12:35:00,49.93,50.03,49.87,49.88,32319.604982605768,26.8086,26.8622,26.7763,26.7817,32319.605
2008-09-25 12:40:00,49.87,49.96,49.86,49.9,26820.783301537424,26.7763,26.8247,26.771,26.7924,26820.7833
2008-09-25 12:45:00,49.87,49.94,49.83,49.87,26484.12074963528,26.7763,26.8139,26.7549,26.7763,26484.1207
2008-09-25 12:50:00,49.87,50.04,49.63,49.63,42980.58579284031,26.7763,26.8676,26.6475,26.6475,42980.5858
2008-09-25 12:55:00,49.65,49.88,49.65,49.8,21995.28672427337,26.6582,26.7817,26.6582,26.7388,21995.2867
2008-09-25 13:00:00,49.81,50.01,49.71,49.98,37818.42666367411,26.7441,26.8515,26.6904,26.8354,37818.4267
2008-09-25 13:05:00,49.98,50.12,49.88,50.06,32768.48838514196,26.8354,26.9106,26.7817,26.8784,32768.4884
2008-09-25 13:10:00,50.04,50.06,49.8,49.87,36808.43900796768,26.8676,26.8784,26.7388,26.7763,36808.439
2008-09-25 13:15:00,49.86,49.86,49.59,49.74,35574.00965099315,26.771,26.771,26.626,26.7065,35574.0097
2008-09-25 13:20:00,49.69,49.73,49.55,49.62,50162.72023341936,26.6797,26.7012,26.6045,26.6421,50162.7202
2008-09-25 13:25:00,49.59,49.67,49.54,49.63,38155.08921557625,26.626,26.669,26.5992,26.6475,38155.0892
2008-09-25 13:30:00,49.67,49.85,49.62,49.77,56334.867018292,26.669,26.7656,26.6421,26.7226,56334.867
2008-09-25 13:35:00,49.8,49.85,49.68,49.76,23229.71608124789,26.7388,26.7656,26.6743,26.7173,23229.7161
2008-09-25 13:40:00,49.77,49.79,49.5,49.62,43092.80664347435,26.7226,26.7334,26.5777,26.6421,43092.8066
2008-09-25 13:45:00,49.63,49.68,49.56,49.63,49152.73257771294,26.6475,26.6743,26.6099,26.6475,49152.7326
2008-09-25 13:50:00,49.63,49.63,49.51,49.59,77095.72438559085,26.6475,26.6475,26.583,26.626,77095.7244
2008-09-25 13:55:00,49.62,49.72,49.57,49.72,40287.28537762316,26.6421,26.6958,26.6153,26.6958,40287.2854
2008-09-25 14:00:00,49.69,49.79,49.61,49.67,45786.1070586915,26.6797,26.7334,26.6367,26.669,45786.1071
2008-09-25 14:05:00,49.68,49.69,49.5,49.59,32095.16328133767,26.6743,26.6797,26.5777,26.626,32095.1633
2008-09-25 14:10:00,49.59,49.61,49.4,49.44,33666.25519021434,26.626,26.6367,26.524,26.5455,33666.2552
2008-09-25 14:15:00,49.44,49.45,49.02,49.29,64302.54741330939,26.5455,26.5508,26.32,26.4649,64302.5474
2008-09-25 14:20:00,49.28,49.32,49.19,49.27,53192.68320053866,26.4596,26.481,26.4112,26.4542,53192.6832
2008-09-25 14:25:00,49.3,49.57,49.15,49.48,63629.2223095051,26.4703,26.6153,26.3898,26.5669,63629.2223
2008-09-25 14:30:00,49.49,49.51,49.41,49.49,32095.16328133767,26.5723,26.583,26.5294,26.5723,32095.1633
2008-09-25 14:35:00,49.46,49.53,49.42,49.42,27381.887554707664,26.5562,26.5938,26.5347,26.5347,27381.8876
2008-09-25 14:40:00,49.43,49.44,49.16,49.22,45337.22365615532,26.5401,26.5455,26.3951,26.4273,45337.2237
2008-09-25 14:45:00,49.23,49.34,49.21,49.23,44102.79429918079,26.4327,26.4918,26.422,26.4327,44102.7943
2008-09-25 14:50:00,49.23,49.38,49.19,49.24,41858.37728649983,26.4327,26.5132,26.4112,26.4381,41858.3773
2008-09-25 14:55:00,49.24,49.63,49.18,49.36,60262.59679048367,26.4381,26.6475,26.4059,26.5025,60262.5968
2008-09-25 15:00:00,49.36,49.49,49.28,49.46,36920.65985860173,26.5025,26.5723,26.4596,26.5562,36920.6599
2008-09-25 15:05:00,49.46,49.54,49.32,49.43,39501.73942318482,26.5562,26.5992,26.481,26.5401,39501.7394
2008-09-25 15:10:00,49.45,49.7,49.32,49.32,37930.64751430816,26.5508,26.6851,26.481,26.481,37930.6475
2008-09-25 15:15:00,49.31,49.72,49.28,49.72,37257.32241050387,26.4757,26.6958,26.4596,26.6958,37257.3224
2008-09-25 15:20:00,49.72,49.88,49.61,49.72,71260.24015262035,26.6958,26.7817,26.6367,26.6958,71260.2402
2008-09-25 15:25:00,49.72,49.95,49.72,49.95,32431.82583323981,26.6958,26.8193,26.6958,26.8193,32431.8258
2008-09-25 15:30:00,49.92,50.04,49.63,49.64,66098.08102345416,26.8032,26.8676,26.6475,26.6528,66098.081
2008-09-25 15:35:00,49.64,49.93,49.63,49.84,56783.75042082819,26.6528,26.8086,26.6475,26.7602,56783.7504
2008-09-25 15:40:00,49.83,49.87,49.79,49.87,90113.3430591404,26.7549,26.7763,26.7334,26.7763,90113.3431
2008-09-25 15:45:00,49.89,50.31,49.86,50.28,63404.78060823701,26.7871,27.0126,26.771,26.9965,63404.7806
2008-09-25 15:50:00,50.27,50.28,49.86,49.9,145213.78072045784,26.9911,26.9965,26.771,26.7924,145213.7807
2008-09-25 15:55:00,49.9,50.08,49.75,49.87,247671.4173493435,26.7924,26.8891,26.7119,26.7763,247671.4173
2008-09-26 09:30:00,47.94,49.86,47.94,48.89,126024.01526203568,25.7401,26.771,25.7401,26.2502,126024.0153
2008-09-26 09:35:00,48.89,49.9,48.7,48.91,111659.74638087756,26.2502,26.7924,26.1481,26.2609,111659.7464
2008-09-26 09:40:00,48.89,49.01,48.7,48.94,72831.33206149703,26.2502,26.3146,26.1481,26.277,72831.3321
2008-09-26 09:45:00,48.94,49.38,48.92,49.03,104702.0536415666,26.277,26.5132,26.2663,26.3253,104702.0536
2008-09-26 09:50:00,49.08,49.68,48.91,49.66,47357.19896756817,26.3522,26.6743,26.2609,26.6636,47357.199
2008-09-26 09:55:00,49.68,49.81,49.25,49.25,61497.02614745819,26.6743,26.7441,26.4434,26.4434,61497.0261
2008-09-26 10:00:00,49.3,49.58,49.2,49.5,78217.93289193131,26.4703,26.6206,26.4166,26.5777,78217.9329
2008-09-26 10:05:00,49.53,49.55,48.95,49.0,46796.094714397936,26.5938,26.6045,26.2824,26.3092,46796.0947
2008-09-26 10:10:00,49.01,49.35,49.0,49.21,37818.42666367411,26.3146,26.4971,26.3092,26.422,37818.4267
2008-09-26 10:15:00,49.21,49.21,49.14,49.16,28952.97946358433,26.422,26.422,26.3844,26.3951,28952.9795
2008-09-26 10:20:00,49.14,49.31,49.11,49.16,41072.8313320615,26.3844,26.4757,26.3683,26.3951,41072.8313
2008-09-26 10:25:00,49.15,49.15,49.09,49.1,26708.562450903377,26.3898,26.3898,26.3575,26.3629,26708.5625
2008-09-26 10:30:00,49.11,49.14,49.01,49.02,22893.05352934575,26.3683,26.3844,26.3146,26.32,22893.0535
2008-09-26 10:35:00,49.04,49.3,49.01,49.19,47918.30322073841,26.3307,26.4703,26.3146,26.4112,47918.3032
2008-09-26 10:40:00,49.22,49.22,49.1,49.1,30187.40882055886,26.4273,26.4273,26.3629,26.3629,30187.4088
2008-09-26 10:45:00,49.06,49.1,48.95,49.0,41970.59813713388,26.3414,26.3629,26.2824,26.3092,41970.5981
2008-09-26 10:50:00,49.01,49.09,48.83,48.83,61721.46784872629,26.3146,26.3575,26.2179,26.2179,61721.4678
2008-09-26 10:55:00,48.84,49.02,48.76,48.93,112781.95488721805,26.2233,26.32,26.1804,26.2716,112781.9549
2008-09-26 11:00:00,48.95,48.99,48.88,48.9,49377.17427898103,26.2824,26.3038,26.2448,26.2555,49377.1743
2008-09-26 11:05:00,48.9,49.23,48.85,49.23,56447.08786892604,26.2555,26.4327,26.2287,26.4327,56447.0879
2008-09-26 11:10:00,49.23,49.38,48.8,48.8,57905.95892716866,26.4327,26.5132,26.2018,26.2018,57905.9589
2008-09-26 11:15:00,48.8,49.16,48.74,49.13,89664.45965660419,26.2018,26.3951,26.1696,26.379,89664.4597
2008-09-26 11:20:00,49.13,49.16,48.99,49.0,53866.00830434294,26.379,26.3951,26.3038,26.3092,53866.0083
2008-09-26 11:25:00,48.98,49.22,48.96,49.21,66098.08102345416,26.2985,26.4273,26.2877,26.422,66098.081
2008-09-26 11:30:00,49.21,49.39,49.08,49.14,73729.0988665694,26.422,26.5186,26.3522,26.3844,73729.0989
2008-09-26 11:35:00,49.12,49.12,48.89,48.89,43205.027494108406,26.3736,26.3736,26.2502,26.2502,43205.0275
2008-09-26 11:40:00,48.88,48.9,48.81,48.81,30860.733924363147,26.2448,26.2555,26.2072,26.2072,30860.7339
2008-09-26 11:45:00,48.83,48.89,48.74,48.74,37706.20581304006,26.2179,26.2502,26.1696,26.1696,37706.2058
2008-09-26 11:50:00,48.74,48.89,48.66,48.83,63853.6640107732,26.1696,26.2502,26.1267,26.2179,63853.664
2008-09-26 11:55:00,48.87,48.94,48.49,48.56,48703.84917517674,26.2394,26.277,26.0354,26.073,48703.8492
2008-09-26 12:00:00,48.56,48.88,48.49,48.77,31197.396476265287,26.073,26.2448,26.0354,26.1857,31197.3965
2008-09-26 12:05:00,48.8,48.95,48.65,48.67,22780.832678711704,26.2018,26.2824,26.1213,26.132,22780.8327
2008-09-26 12:10:00,48.65,48.8,48.63,48.68,36247.33475479744,26.1213,26.2018,26.1106,26.1374,36247.3348
2008-09-26 12:15:00,48.69,48.71,48.43,48.51,59140.38828414319,26.1428,26.1535,26.0032,26.0461,59140.3883
2008-09-26 12:20:00,48.51,48.73,48.5,48.64,39838.40197508697,26.0461,26.1642,26.0408,26.1159,39838.402
2008-09-26 12:25:00,48.65,48.86,48.64,48.78,43766.13174727864,26.1213,26.234,26.1159,26.1911,43766.1317
2008-09-26 12:30:00,48.78,49.01,48.78,49.01,35798.45135226125,26.1911,26.3146,26.1911,26.3146,35798.4514
2008-09-26 12:35:00,48.99,49.0,48.54,48.59,44439.45685108293,26.3038,26.3092,26.0622,26.0891,44439.4569
2008-09-26 12:40:00,48.55,48.96,48.55,48.84,26596.34160026933,26.0676,26.2877,26.0676,26.2233,26596.3416
2008-09-26 12:45:00,48.84,49.1,48.81,48.92,22668.611828077657,26.2233,26.3629,26.2072,26.2663,22668.6118
2008-09-26 12:50:00,48.96,48.96,48.83,48.92,12232.072719111213,26.2877,26.2877,26.2179,26.2663,12232.0727
2008-09-26 12:55:00,48.92,49.13,48.83,49.0,31421.838177533384,26.2663,26.379,26.2179,26.3092,31421.8382
2008-09-26 13:00:00,49.04,49.37,49.0,49.16,44888.34025361912,26.3307,26.5079,26.3092,26.3951,44888.3403
2008-09-26 13:05:00,49.14,49.14,48.96,48.97,26596.34160026933,26.3844,26.3844,26.2877,26.2931,26596.3416
2008-09-26 13:10:00,48.96,49.14,48.96,49.04,38042.8683649422,26.2877,26.3844,26.2877,26.3307,38042.8684
2008-09-26 13:15:00,49.06,49.11,48.98,49.1,35798.45135226125,26.3414,26.3683,26.2985,26.3629,35798.4514
2008-09-26 13:20:00,49.1,49.1,49.05,49.1,32544.04668387386,26.3629,26.3629,26.3361,26.3629,32544.0467
2008-09-26 13:25:00,49.09,49.11,49.08,49.08,24127.48288632028,26.3575,26.3683,26.3522,26.3522,24127.4829
2008-09-26 13:30:00,49.09,49.18,49.08,49.18,24464.145438222426,26.3575,26.4059,26.3522,26.4059,24464.1454
2008-09-26 13:35:00,49.18,49.19,49.14,49.19,22331.94927617552,26.4059,26.4112,26.3844,26.4112,22331.9493
2008-09-26 13:40:00,49.19,49.63,49.17,49.46,41297.27303332959,26.4112,26.6475,26.4005,26.5562,41297.273
2008-09-26 13:45:00,49.4,50.01,49.4,49.92,139266.07563685332,26.524,26.8515,26.524,26.8032,139266.0756
2008-09-26 13:50:00,49.92,50.04,49.58,49.68,121535.18123667376,26.8032,26.8676,26.6206,26.6743,121535.1812
2008-09-26 13:55:00,49.72,49.72,49.33,49.38,46459.43216249579,26.6958,26.6958,26.4864,26.5132,46459.4322
2008-09-26 14:00:00,49.38,49.41,49.36,49.39,46796.094714397936,26.5132,26.5294,26.5025,26.5186,46796.0947
2008-09-26 14:05:00,49.39,49.46,49.38,49.42,59140.38828414319,26.5186,26.5562,26.5132,26.5347,59140.3883
2008-09-26 14:10:00,49.43,49.46,49.41,49.42,45112.781954887214,26.5401,26.5562,26.5294,26.5347,45112.782
2008-09-26 14:15:00,49.42,49.51,49.36,49.5,83716.75457299966,26.5347,26.583,26.5025,26.5777,83716.7546
2008-09-26 14:20:00,49.5,49.63,48.74,48.76,212882.95365278868,26.5777,26.6475,26.1696,26.1804,212882.9537
2008-09-26 14:25:00,48.75,48.75,48.52,48.58,108517.56256312424,26.175,26.175,26.0515,26.0837,108517.5626
2008-09-26 14:30:00,48.58,48.86,48.43,48.65,70699.13589945012,26.0837,26.234,26.0032,26.1213,70699.1359
2008-09-26 14:35:00,48.65,48.76,48.56,48.75,67669.17293233082,26.1213,26.1804,26.073,26.175,67669.1729
2008-09-26 14:40:00,48.75,48.8,48.39,48.47,105487.59959600492,26.175,26.2018,25.9817,26.0246,105487.5996
2008-09-26 14:45:00,48.47,48.93,47.99,48.15,174503.42273594433,26.0246,26.2716,25.7669,25.8528,174503.4227
2008-09-26 14:50:00,48.15,48.6,48.04,48.26,110874.20042643925,25.8528,26.0944,25.7938,25.9119,110874.2004
2008-09-26 14:55:00,48.25,48.45,48.22,48.23,102794.29918078778,25.9065,26.0139,25.8904,25.8958,102794.2992
2008-09-26 15:00:00,48.23,48.33,47.72,48.01,125014.02760632924,25.8958,25.9495,25.622,25.7777,125014.0276
2008-09-26 15:05:00,48.04,48.35,47.89,48.29,110649.75872517114,25.7938,25.9602,25.7132,25.928,110649.7587
2008-09-26 15:10:00,48.3,48.42,48.29,48.32,93928.851980698,25.9334,25.9978,25.928,25.9441,93928.852
2008-09-26 15:15:00,48.34,48.34,48.15,48.31,147121.53518123666,25.9548,25.9548,25.8528,25.9387,147121.5352
2008-09-26 15:20:00,48.31,48.48,48.29,48.34,268544.4955672764,25.9387,26.03,25.928,25.9548,268544.4956
2008-09-26 15:25:00,48.34,49.01,48.32,48.55,333408.147233756,25.9548,26.3146,25.9441,26.0676,333408.1472
2008-09-26 15:30:00,48.56,48.77,48.08,48.48,247895.8590506116,26.073,26.1857,25.8152,26.03,247895.8591
2008-09-26 15:35:00,48.48,48.54,44.64,45.45,793625.8556839861,26.03,26.0622,23.9682,24.4031,793625.8557
2008-09-26 15:40:00,45.35,47.64,45.35,47.59,357760.0718213444,24.3494,25.579,24.3494,25.5522,357760.0718
2008-09-26 15:45:00,47.59,48.32,47.36,48.12,646279.8788014813,25.5522,25.9441,25.4287,25.8367,646279.8788
2008-09-26 15:50:00,48.11,48.51,48.05,48.3,204803.05240713723,25.8314,26.0461,25.7991,25.9334,204803.0524
2008-09-26 15:55:00,48.3,48.44,47.91,48.07,405566.1541914488,25.9334,26.0085,25.724,25.8099,405566.1542
2008-09-29 09:30:00,45.72,47.86,44.56,47.01,124116.26080125688,24.5481,25.6971,23.9253,25.2407,124116.2608
2008-09-29 09:35:00,46.96,46.96,45.62,46.23,114016.38424419257,25.2139,25.2139,24.4944,24.8219,114016.3842
2008-09-29 09:40:00,46.23,46.26,45.67,45.86,218493.99618449103,24.8219,24.838,24.5213,24.6233,218493.9962
2008-09-29 09:45:00,45.91,46.19,45.8,46.19,106160.9246998092,24.6501,24.8005,24.5911,24.8005,106160.9247
2008-09-29 09:50:00,46.19,46.51,45.59,45.6,114801.9301986309,24.8005,24.9723,24.4783,24.4837,114801.9302
2008-09-29 09:55:00,45.59,46.65,45.45,46.11,113904.16339355853,24.4783,25.0474,24.4031,24.7575,113904.1634
2008-09-29 10:00:00,46.11,46.58,46.0,46.06,110313.096173269,24.7575,25.0099,24.6984,24.7307,110313.0962
2008-09-29 10:05:00,46.06,46.56,46.01,46.16,65088.09336774772,24.7307,24.9991,24.7038,24.7844,65088.0934
2008-09-29 10:10:00,46.16,46.36,45.77,46.19,94153.2936819661,24.7844,24.8917,24.575,24.8005,94153.2937
2008-09-29 10:15:00,46.12,46.12,45.49,45.92,96173.26899337897,24.7629,24.7629,24.4246,24.6555,96173.269
2008-09-29 10:20:00,45.9,45.95,45.29,45.58,112557.51318594994,24.6448,24.6716,24.3172,24.4729,112557.5132
2008-09-29 10:25:00,45.53,45.84,45.4,45.5,134440.57905958928,24.4461,24.6125,24.3763,24.43,134440.5791
2008-09-29 10:30:00,45.49,45.7,45.4,45.46,90001.12220850633,24.4246,24.5374,24.3763,24.4085,90001.1222
2008-09-29 10:35:00,45.44,45.61,45.4,45.4,201885.310290652,24.3978,24.489,24.3763,24.3763,201885.3103
2008-09-29 10:40:00,45.41,45.43,44.84,44.9,41409.49388396364,24.3817,24.3924,24.0756,24.1078,41409.4939
2008-09-29 10:45:00,44.9,45.45,44.81,45.21,57120.41297273033,24.1078,24.4031,24.0595,24.2743,57120.413
2008-09-29 10:50:00,45.21,45.33,44.87,44.88,42756.14409157221,24.2743,24.3387,24.0917,24.0971,42756.1441
2008-09-29 10:55:00,44.88,44.89,44.53,44.59,56783.75042082819,24.0971,24.1025,23.9092,23.9414,56783.7504
2008-09-29 11:00:00,44.59,44.82,44.44,44.47,77544.60778812703,23.9414,24.0649,23.8608,23.877,77544.6078
2008-09-29 11:05:00,44.49,44.85,44.47,44.74,135450.5667152957,23.8877,24.081,23.877,24.0219,135450.5667
2008-09-29 11:10:00,44.76,44.81,44.42,44.5,236561.5531365728,24.0327,24.0595,23.8501,23.8931,236561.5531
2008-09-29 11:15:00,44.55,44.55,43.62,43.63,182134.4405790596,23.9199,23.9199,23.4206,23.4259,182134.4406
2008-09-29 11:20:00,43.66,43.95,43.59,43.67,139939.4007406576,23.442,23.5978,23.4045,23.4474,139939.4007
2008-09-29 11:25:00,43.67,44.69,43.64,44.25,159241.38704971384,23.4474,23.9951,23.4313,23.7588,159241.387
2008-09-29 11:30:00,44.24,44.33,43.8,43.8,128268.43227471664,23.7535,23.8018,23.5172,23.5172,128268.4323
2008-09-29 11:35:00,43.8,43.98,43.71,43.76,93143.30602625968,23.5172,23.6139,23.4689,23.4957,93143.306
2008-09-29 11:40:00,43.76,44.5,43.75,44.14,105936.48299854112,23.4957,23.8931,23.4904,23.6998,105936.483
2008-09-29 11:45:00,44.14,44.72,44.09,44.45,93592.18942879589,23.6998,24.0112,23.6729,23.8662,93592.1894
2008-09-29 11:50:00,44.45,44.85,44.45,44.72,110088.6544720009,23.8662,24.081,23.8662,24.0112,110088.6545
2008-09-29 11:55:00,44.72,44.99,44.71,44.83,129839.5241835933,24.0112,24.1562,24.0058,24.0702,129839.5242
2008-09-29 12:00:00,44.83,44.91,44.72,44.84,68230.27718550107,24.0702,24.1132,24.0112,24.0756,68230.2772
2008-09-29 12:05:00,44.85,44.92,44.71,44.74,55773.76276512176,24.081,24.1186,24.0058,24.0219,55773.7628
2008-09-29 12:10:00,44.73,44.88,44.43,44.51,113567.50084165638,24.0166,24.0971,23.8555,23.8984,113567.5008
2008-09-29 12:15:00,44.48,44.6,44.13,44.13,77656.82863876107,23.8823,23.9468,23.6944,23.6944,77656.8286
2008-09-29 12:20:00,44.12,44.77,44.1,44.37,100886.54472000895,23.689,24.038,23.6783,23.8233,100886.5447
2008-09-29 12:25:00,44.37,44.84,44.31,44.48,90562.22646167658,23.8233,24.0756,23.791,23.8823,90562.2265
2008-09-29 12:30:00,44.48,44.72,44.27,44.48,93143.30602625968,23.8823,24.0112,23.7696,23.8823,93143.306
2008-09-29 12:35:00,44.47,44.56,44.44,44.52,68118.05633486701,23.877,23.9253,23.8608,23.9038,68118.0563
2008-09-29 12:40:00,44.52,44.79,44.49,44.55,54988.21681068342,23.9038,24.0488,23.8877,23.9199,54988.2168
2008-09-29 12:45:00,44.55,44.88,44.46,44.58,69576.92739310964,23.9199,24.0971,23.8716,23.936,69576.9274
2008-09-29 12:50:00,44.58,44.64,44.41,44.58,65985.8601728201,23.936,23.9682,23.8447,23.936,65985.8602
2008-09-29 12:55:00,44.58,44.62,44.48,44.56,62731.45550443272,23.936,23.9575,23.8823,23.9253,62731.4555
2008-09-29 13:00:00,44.58,44.69,44.48,44.55,70362.47334754797,23.936,23.9951,23.8823,23.9199,70362.4733
2008-09-29 13:05:00,44.56,44.56,44.32,44.39,43317.24834474245,23.9253,23.9253,23.7964,23.834,43317.2483
2008-09-29 13:10:00,44.35,44.39,44.13,44.17,46683.87386376388,23.8125,23.834,23.6944,23.7159,46683.8739
2008-09-29 13:15:00,44.19,44.19,44.1,44.12,57344.85467399842,23.7266,23.7266,23.6783,23.689,57344.8547
2008-09-29 13:20:00,44.12,44.45,44.04,44.08,121198.51868477162,23.689,23.8662,23.6461,23.6676,121198.5187
2008-09-29 13:25:00,44.07,44.57,44.05,44.57,89327.79710470205,23.6622,23.9306,23.6514,23.9306,89327.7971
2008-09-29 13:30:00,44.55,44.56,44.23,44.31,67108.06867916058,23.9199,23.9253,23.7481,23.791,67108.0687
2008-09-29 13:35:00,44.33,44.76,44.15,44.15,99427.67366176636,23.8018,24.0327,23.7051,23.7051,99427.6737
2008-09-29 13:40:00,44.21,44.21,42.86,43.09,210414.0949388396,23.7374,23.7374,23.0125,23.136,210414.0949
2008-09-29 13:45:00,43.08,43.84,41.88,42.67,309392.8851980698,23.1306,23.5387,22.4863,22.9105,309392.8852
2008-09-29 13:50:00,42.81,43.03,41.91,43.01,207945.23622489057,22.9857,23.1038,22.5024,23.093,207945.2362
2008-09-29 13:55:00,43.01,43.05,42.2,42.38,245539.22118729656,23.093,23.1145,22.6581,22.7548,245539.2212
2008-09-29 14:00:00,42.42,42.85,42.22,42.3,244529.2335315901,22.7763,23.0071,22.6689,22.7118,244529.2335
2008-09-29 14:05:00,42.29,43.0,41.86,42.3,305465.1554258781,22.7065,23.0877,22.4756,22.7118,305465.1554
2008-09-29 14:10:00,42.32,43.08,41.99,42.92,170126.80956121648,22.7226,23.1306,22.5454,23.0447,170126.8096
2008-09-29 14:15:00,42.99,43.21,42.55,43.09,127931.7697228145,23.0823,23.2004,22.8461,23.136,127931.7697
2008-09-29 14:20:00,43.0,43.41,42.59,42.82,154303.66962181573,23.0877,23.3078,22.8675,22.991,154303.6696
2008-09-29 14:25:00,42.82,42.95,42.21,42.52,131635.05779373806,22.991,23.0608,22.6635,22.83,131635.0578
2008-09-29 14:30:00,42.52,42.94,42.43,42.52,184715.52014364267,22.83,23.0555,22.7816,22.83,184715.5201
2008-09-29 14:35:00,42.55,42.83,42.48,42.51,148355.96453821118,22.8461,22.9964,22.8085,22.8246,148355.9645
2008-09-29 14:40:00,42.51,42.75,42.31,42.35,197396.47626529008,22.8246,22.9534,22.7172,22.7387,197396.4763
2008-09-29 14:45:00,42.35,42.59,42.25,42.36,135675.0084165638,22.7387,22.8675,22.685,22.744,135675.0084
2008-09-29 14:50:00,42.36,42.58,42.32,42.5,113230.83828975425,22.744,22.8622,22.7226,22.8192,113230.8383
2008-09-29 14:55:00,42.49,42.77,42.42,42.71,102794.29918078778,22.8138,22.9642,22.7763,22.932,102794.2992
2008-09-29 15:00:00,42.71,43.06,42.67,42.77,119739.647626529,22.932,23.1199,22.9105,22.9642,119739.6476
2008-09-29 15:05:00,42.78,43.0,42.6,42.67,99876.55706430254,22.9696,23.0877,22.8729,22.9105,99876.5571
2008-09-29 15:10:00,42.68,43.0,42.17,42.24,174391.2018853103,22.9159,23.0877,22.642,22.6796,174391.2019
2008-09-29 15:15:00,42.26,42.55,42.11,42.17,98305.46515542587,22.6904,22.8461,22.6098,22.642,98305.4652
2008-09-29 15:20:00,42.13,42.51,42.03,42.24,115250.81360116709,22.6206,22.8246,22.5669,22.6796,115250.8136
2008-09-29 15:25:00,42.25,42.25,40.36,40.5,241387.0497138368,22.685,22.685,21.6702,21.7454,241387.0497
2008-09-29 15:30:00,40.54,40.55,39.32,40.32,278307.70957243856,21.7669,21.7722,21.1118,21.6487,278307.7096
2008-09-29 15:35:00,40.29,41.66,40.29,41.48,201660.8685893839,21.6326,22.3682,21.6326,22.2716,201660.8686
2008-09-29 15:40:00,41.49,42.21,41.43,42.14,166872.40489282907,22.2769,22.6635,22.2447,22.6259,166872.4049
2008-09-29 15:45:00,42.14,42.22,41.22,41.37,163505.77937380766,22.6259,22.6689,22.132,22.2125,163505.7794
2008-09-29 15:50:00,41.37,41.93,41.2,41.73,210414.0949388396,22.2125,22.5132,22.1212,22.4058,210414.0949
2008-09-29 15:55:00,41.71,42.77,41.34,41.85,273818.87554707663,22.395,22.9642,22.1964,22.4702,273818.8755
2008-09-30 09:30:00,42.35,42.35,41.18,41.49,182246.66142969363,22.7387,22.7387,22.1105,22.2769,182246.6614
2008-09-30 09:35:00,41.44,41.77,41.21,41.32,132869.4871507126,22.2501,22.4273,22.1266,22.1856,132869.4872
2008-09-30 09:40:00,41.25,41.84,41.17,41.69,212882.95365278868,22.1481,22.4648,22.1051,22.3843,212882.9537
2008-09-30 09:45:00,41.68,42.09,41.67,41.97,196162.0469083156,22.3789,22.5991,22.3736,22.5346,196162.0469
2008-09-30 09:50:00,42.0,42.29,41.73,41.75,134777.2416114914,22.5508,22.7065,22.4058,22.4165,134777.2416
2008-09-30 09:55:00,41.74,41.75,41.47,41.66,83716.75457299966,22.4112,22.4165,22.2662,22.3682,83716.7546
2008-09-30 10:00:00,41.65,41.84,41.64,41.77,141959.37605207047,22.3628,22.4648,22.3575,22.4273,141959.3761
2008-09-30 10:05:00,41.75,42.36,41.66,41.68,97632.14005162158,22.4165,22.744,22.3682,22.3789,97632.1401
2008-09-30 10:10:00,41.71,41.84,41.44,41.71,77544.60778812703,22.395,22.4648,22.2501,22.395,77544.6078
2008-09-30 10:15:00,41.71,42.63,41.67,42.63,88991.13455279991,22.395,22.889,22.3736,22.889,88991.1346
2008-09-30 10:20:00,42.63,42.63,42.16,42.3,97407.69835035349,22.889,22.889,22.6367,22.7118,97407.6984
2008-09-30 10:25:00,42.26,42.31,41.77,41.91,52856.02064863651,22.6904,22.7172,22.4273,22.5024,52856.0206
2008-09-30 10:30:00,41.9,42.12,41.78,42.08,68230.27718550107,22.4971,22.6152,22.4326,22.5937,68230.2772
2008-09-30 10:35:00,42.07,42.72,41.95,42.46,81472.3375603187,22.5883,22.9373,22.5239,22.7977,81472.3376
2008-09-30 10:40:00,42.46,42.51,41.93,42.21,80799.01245651442,22.7977,22.8246,22.5132,22.6635,80799.0125
2008-09-30 10:45:00,42.23,42.77,42.16,42.59,63629.2223095051,22.6742,22.9642,22.6367,22.8675,63629.2223
2008-09-30 10:50:00,42.66,42.84,42.33,42.45,68791.3814386713,22.9051,23.0018,22.7279,22.7924,68791.3814
2008-09-30 10:55:00,42.45,42.59,42.33,42.52,29289.642015486475,22.7924,22.8675,22.7279,22.83,29289.642
2008-09-30 11:00:00,42.54,42.59,42.35,42.43,35910.67220289529,22.8407,22.8675,22.7387,22.7816,35910.6722
2008-09-30 11:05:00,42.36,42.59,42.34,42.55,34788.46369655482,22.744,22.8675,22.7333,22.8461,34788.4637
2008-09-30 11:10:00,42.49,42.65,42.31,42.41,30411.85052182696,22.8138,22.8998,22.7172,22.7709,30411.8505
2008-09-30 11:15:00,42.4,42.9,42.31,42.59,60262.59679048367,22.7655,23.034,22.7172,22.8675,60262.5968
2008-09-30 11:20:00,42.64,42.71,42.39,42.58,35798.45135226125,22.8944,22.932,22.7602,22.8622,35798.4514
2008-09-30 11:25:00,42.62,42.84,42.58,42.63,34451.80114465267,22.8836,23.0018,22.8622,22.889,34451.8011
2008-09-30 11:30:00,42.67,42.8,42.48,42.67,36696.21815733363,22.9105,22.9803,22.8085,22.9105,36696.2182
2008-09-30 11:35:00,42.67,42.84,41.96,42.03,58803.72573224104,22.9105,23.0018,22.5293,22.5669,58803.7257
2008-09-30 11:40:00,42.02,42.3,41.79,41.79,101335.42812254516,22.5615,22.7118,22.438,22.438,101335.4281
2008-09-30 11:45:00,41.79,41.84,41.54,41.77,126697.34036583996,22.438,22.4648,22.3038,22.4273,126697.3404
2008-09-30 11:50:00,41.81,41.94,41.63,41.75,59364.829985411285,22.4487,22.5185,22.3521,22.4165,59364.83
2008-09-30 11:55:00,41.7,42.04,41.7,41.92,130063.9658848614,22.3897,22.5722,22.3897,22.5078,130063.9659
2008-09-30 12:00:00,41.9,42.12,41.7,41.76,64526.98911457748,22.4971,22.6152,22.3897,22.4219,64526.9891
2008-09-30 12:05:00,41.78,41.93,41.7,41.91,68454.71888676916,22.4326,22.5132,22.3897,22.5024,68454.7189
2008-09-30 12:10:00,41.92,42.08,41.9,42.06,51060.48703849175,22.5078,22.5937,22.4971,22.583,51060.487
2008-09-30 12:15:00,42.06,42.08,41.91,42.02,51172.7078891258,22.583,22.5937,22.5024,22.5615,51172.7079
2008-09-30 12:20:00,42.02,42.12,41.84,41.86,49152.73257771294,22.5615,22.6152,22.4648,22.4756,49152.7326
2008-09-30 12:25:00,41.85,41.98,41.84,41.98,38940.63517001459,22.4702,22.54,22.4648,22.54,38940.6352
2008-09-30 12:30:00,41.95,42.12,41.95,42.07,34676.24284592077,22.5239,22.6152,22.5239,22.5883,34676.2428
2008-09-30 12:35:00,42.06,42.26,42.06,42.24,36022.89305352934,22.583,22.6904,22.583,22.6796,36022.8931
2008-09-30 12:40:00,42.25,42.39,42.19,42.31,52631.57894736842,22.685,22.7602,22.6528,22.7172,52631.5789
2008-09-30 12:45:00,42.32,42.7,42.28,42.51,60150.37593984962,22.7226,22.9266,22.7011,22.8246,60150.3759
2008-09-30 12:50:00,42.51,42.55,42.14,42.26,69015.8231399394,22.8246,22.8461,22.6259,22.6904,69015.8231
2008-09-30 12:55:00,42.26,42.56,42.17,42.51,61833.68869936034,22.6904,22.8514,22.642,22.8246,61833.6887
2008-09-30 13:00:00,42.51,42.52,42.1,42.2,46459.43216249579,22.8246,22.83,22.6044,22.6581,46459.4322
2008-09-30 13:05:00,42.2,42.36,42.2,42.36,42531.70239030412,22.6581,22.744,22.6581,22.744,42531.7024
2008-09-30 13:10:00,42.35,42.62,42.28,42.61,54651.55425878128,22.7387,22.8836,22.7011,22.8783,54651.5543
2008-09-30 13:15:00,42.6,42.63,42.28,42.56,56447.08786892604,22.8729,22.889,22.7011,22.8514,56447.0879
2008-09-30 13:20:00,42.56,42.7,42.55,42.6,78779.03714510155,22.8514,22.9266,22.8461,22.8729,78779.0371
2008-09-30 13:25:00,42.61,42.86,42.61,42.86,95387.72303894065,22.8783,23.0125,22.8783,23.0125,95387.723
2008-09-30 13:30:00,42.84,43.17,42.82,43.0,80686.79160588037,23.0018,23.179,22.991,23.0877,80686.7916
2008-09-30 13:35:00,43.02,43.09,42.93,43.03,83267.87117046346,23.0984,23.136,23.0501,23.1038,83267.8712
2008-09-30 13:40:00,43.05,43.05,42.75,42.78,41409.49388396364,23.1145,23.1145,22.9534,22.9696,41409.4939
2008-09-30 13:45:00,42.78,43.0,42.78,42.94,26708.562450903377,22.9696,23.0877,22.9696,23.0555,26708.5625
2008-09-30 13:50:00,43.0,43.03,42.92,42.99,36022.89305352934,23.0877,23.1038,23.0447,23.0823,36022.8931
2008-09-30 13:55:00,43.0,43.04,42.75,42.91,31534.05902816743,23.0877,23.1092,22.9534,23.0394,31534.059
2008-09-30 14:00:00,42.92,42.98,42.7,42.75,30636.29222309505,23.0447,23.0769,22.9266,22.9534,30636.2922
2008-09-30 14:05:00,42.75,43.04,42.73,42.77,54875.995960049375,22.9534,23.1092,22.9427,22.9642,54875.996
2008-09-30 14:10:00,42.75,43.0,42.64,42.65,75300.19077544607,22.9534,23.0877,22.8944,22.8998,75300.1908
2008-09-30 14:15:00,42.67,42.67,42.47,42.54,56447.08786892604,22.9105,22.9105,22.8031,22.8407,56447.0879
2008-09-30 14:20:00,42.54,43.16,42.48,43.15,108517.56256312424,22.8407,23.1736,22.8085,23.1682,108517.5626
2008-09-30 14:25:00,43.15,43.43,43.14,43.41,86634.4966894849,23.1682,23.3186,23.1628,23.3078,86634.4967
2008-09-30 14:30:00,43.42,43.64,42.87,43.01,99315.4528111323,23.3132,23.4313,23.0179,23.093,99315.4528
2008-09-30 14:35:00,43.01,43.23,42.91,42.91,81809.00011222085,23.093,23.2112,23.0394,23.0394,81809.0001
2008-09-30 14:40:00,42.92,43.32,42.92,43.25,114801.9301986309,23.0447,23.2595,23.0447,23.2219,114801.9302
2008-09-30 14:45:00,43.25,43.61,43.16,43.61,70923.57760071821,23.2219,23.4152,23.1736,23.4152,70923.5776
2008-09-30 14:50:00,43.59,44.38,43.54,44.36,150937.0441027943,23.4045,23.8286,23.3776,23.8179,150937.0441
2008-09-30 14:55:00,44.37,44.6,44.19,44.47,161485.80406239477,23.8233,23.9468,23.7266,23.877,161485.8041
2008-09-30 15:00:00,44.47,44.97,44.4,44.81,119290.7642239928,23.877,24.1454,23.8394,24.0595,119290.7642
2008-09-30 15:05:00,44.88,45.0,44.56,44.56,154864.77387498596,24.0971,24.1615,23.9253,23.9253,154864.7739
2008-09-30 15:10:00,44.56,44.8,43.8,43.8,209291.8864324992,23.9253,24.0541,23.5172,23.5172,209291.8864
2008-09-30 15:15:00,43.77,43.9,43.51,43.61,106609.8081023454,23.5011,23.5709,23.3615,23.4152,106609.8081
2008-09-30 15:20:00,43.62,43.86,43.4,43.7,175737.85209291885,23.4206,23.5494,23.3024,23.4635,175737.8521
2008-09-30 15:25:00,43.7,43.8,43.62,43.77,125126.2484569633,23.4635,23.5172,23.4206,23.5011,125126.2485
2008-09-30 15:30:00,43.75,44.11,43.57,43.82,189204.3541690046,23.4904,23.6837,23.3937,23.528,189204.3542
2008-09-30 15:35:00,43.71,43.89,43.57,43.76,129166.19907978902,23.4689,23.5655,23.3937,23.4957,129166.1991
2008-09-30 15:40:00,43.78,43.92,43.66,43.67,161373.58321176074,23.5065,23.5816,23.442,23.4474,161373.5832
2008-09-30 15:45:00,43.66,43.84,43.39,43.52,261474.58197733137,23.442,23.5387,23.2971,23.3669,261474.582
2008-09-30 15:50:00,43.57,44.91,43.31,44.67,436090.22556390974,23.3937,24.1132,23.2541,23.9843,436090.2256
2008-09-30 15:55:00,44.67,49.01,44.55,45.01,766019.5264280103,23.9843,26.3146,23.9199,24.1669,766019.5264
2008-10-01 09:30:00,48.32,48.32,46.35,47.19,23341.93693188194,25.9441,25.9441,24.8864,25.3374,23341.9369
2008-10-01 09:35:00,47.25,47.66,44.73,45.54,452474.4697564807,25.3696,25.5897,24.0166,24.4515,452474.4698
2008-10-01 09:40:00,45.52,45.7,44.27,44.56,254180.22668611823,24.4407,24.5374,23.7696,23.9253,254180.2267
2008-10-01 09:45:00,44.56,44.66,43.23,43.52,460778.81270340027,23.9253,23.979,23.2112,23.3669,460778.8127
2008-10-01 09:50:00,43.57,43.61,41.44,41.52,517787.0048254965,23.3937,23.4152,22.2501,22.293,517787.0048
2008-10-01 09:55:00,41.55,42.54,41.05,41.78,380540.9045000561,22.3091,22.8407,22.0407,22.4326,380540.9045
2008-10-01 10:00:00,41.76,42.77,41.44,42.36,256312.4228481652,22.4219,22.9642,22.2501,22.744,256312.4228
2008-10-01 10:05:00,42.41,42.66,42.04,42.25,181012.2320727191,22.7709,22.9051,22.5722,22.685,181012.2321
2008-10-01 10:10:00,42.22,42.75,42.02,42.61,144203.79306475143,22.6689,22.9534,22.5615,22.8783,144203.7931
2008-10-01 10:15:00,42.55,42.99,42.33,42.85,162944.6751206374,22.8461,23.0823,22.7279,23.0071,162944.6751
2008-10-01 10:20:00,42.85,43.17,42.43,43.15,309953.98945124005,23.0071,23.179,22.7816,23.1682,309953.9895
2008-10-01 10:25:00,43.15,43.33,42.81,42.99,110200.87532263494,23.1682,23.2649,22.9857,23.0823,110200.8753
2008-10-01 10:30:00,42.97,43.03,41.88,42.02,178543.37335877004,23.0716,23.1038,22.4863,22.5615,178543.3734
2008-10-01 10:35:00,42.06,42.76,42.02,42.37,138143.86713051284,22.583,22.9588,22.5615,22.7494,138143.8671
2008-10-01 10:40:00,42.37,42.67,42.18,42.37,138704.9713836831,22.7494,22.9105,22.6474,22.7494,138704.9714
2008-10-01 10:45:00,42.36,42.71,42.33,42.71,80799.01245651442,22.744,22.932,22.7279,22.932,80799.0125
2008-10-01 10:50:00,42.7,42.8,42.55,42.69,133093.9288519807,22.9266,22.9803,22.8461,22.9212,133093.9289
2008-10-01 10:55:00,42.71,43.0,42.64,42.67,112894.17573785209,22.932,23.0877,22.8944,22.9105,112894.1757
2008-10-01 11:00:00,42.66,42.74,42.06,42.06,73280.21546403322,22.9051,22.9481,22.583,22.583,73280.2155
2008-10-01 11:05:00,42.07,42.2,41.92,42.06,98081.02345415778,22.5883,22.6581,22.5078,22.583,98081.0235
2008-10-01 11:10:00,42.07,42.56,42.07,42.29,115811.91785433731,22.5883,22.8514,22.5883,22.7065,115811.9179
2008-10-01 11:15:00,42.29,42.3,41.95,42.02,122769.61059364828,22.7065,22.7118,22.5239,22.5615,122769.6106
2008-10-01 11:20:00,42.02,42.66,41.97,42.42,158792.50364717763,22.5615,22.9051,22.5346,22.7763,158792.5036
2008-10-01 11:25:00,42.45,42.67,42.36,42.41,101110.98642127706,22.7924,22.9105,22.744,22.7709,101110.9864
2008-10-01 11:30:00,42.45,43.44,42.44,43.03,320839.4119627427,22.7924,23.3239,22.787,23.1038,320839.412
2008-10-01 11:35:00,43.02,44.56,42.95,44.2,377510.9415329368,23.0984,23.9253,23.0608,23.732,377510.9415
2008-10-01 11:40:00,44.19,44.24,43.08,43.09,104365.39108966444,23.7266,23.7535,23.1306,23.136,104365.3911
2008-10-01 11:45:00,43.08,43.16,42.67,43.08,80574.57075524631,23.1306,23.1736,22.9105,23.1306,80574.5708
2008-10-01 11:50:00,43.08,43.44,43.08,43.43,80911.23330714846,23.1306,23.3239,23.1306,23.3186,80911.2333
2008-10-01 11:55:00,43.43,43.46,43.18,43.25,32656.26753450791,23.3186,23.3347,23.1843,23.2219,32656.2675
2008-10-01 12:00:00,43.25,43.4,43.07,43.4,67220.28952979464,23.2219,23.3024,23.1253,23.3024,67220.2895
2008-10-01 12:05:00,43.4,43.77,43.4,43.71,106497.58725171136,23.3024,23.5011,23.3024,23.4689,106497.5873
2008-10-01 12:10:00,43.73,43.74,42.87,43.08,222197.28425541465,23.4796,23.485,23.0179,23.1306,222197.2843
2008-10-01 12:15:00,43.08,44.07,43.08,43.93,100325.44046683871,23.1306,23.6622,23.1306,23.587,100325.4405
2008-10-01 12:20:00,43.93,43.93,43.33,43.49,67220.28952979464,23.587,23.587,23.2649,23.3508,67220.2895
2008-10-01 12:25:00,43.49,43.58,43.13,43.3,60038.15508921557,23.3508,23.3991,23.1575,23.2488,60038.1551
2008-10-01 12:30:00,43.29,43.82,43.25,43.63,97968.80260352373,23.2434,23.528,23.2219,23.4259,97968.8026
2008-10-01 12:35:00,43.62,43.8,43.57,43.71,190214.341824711,23.4206,23.5172,23.3937,23.4689,190214.3418
2008-10-01 12:40:00,43.71,43.93,43.54,43.55,167209.06744473122,23.4689,23.587,23.3776,23.383,167209.0674
2008-10-01 12:45:00,43.57,43.75,43.55,43.75,29738.525418022666,23.3937,23.4904,23.383,23.4904,29738.5254
2008-10-01 12:50:00,43.75,44.09,43.53,43.73,69015.8231399394,23.4904,23.6729,23.3722,23.4796,69015.8231
2008-10-01 12:55:00,43.69,43.86,43.69,43.78,34227.35944338458,23.4582,23.5494,23.4582,23.5065,34227.3594
2008-10-01 13:00:00,43.8,43.81,43.56,43.8,88766.69285153181,23.5172,23.5226,23.3884,23.5172,88766.6929
2008-10-01 13:05:00,43.8,44.02,43.72,43.82,48479.40747390865,23.5172,23.6353,23.4743,23.528,48479.4075
2008-10-01 13:10:00,43.81,43.89,43.65,43.67,111547.52553024353,23.5226,23.5655,23.4367,23.4474,111547.5255
2008-10-01 13:15:00,43.67,43.74,43.52,43.7,79676.80395017394,23.4474,23.485,23.3669,23.4635,79676.804
2008-10-01 13:20:00,43.71,43.75,43.69,43.72,29401.86286612052,23.4689,23.4904,23.4582,23.4743,29401.8629
2008-10-01 13:25:00,43.71,43.78,43.5,43.54,63404.78060823701,23.4689,23.5065,23.3561,23.3776,63404.7806
2008-10-01 13:30:00,43.54,43.56,41.97,42.01,309168.4434968017,23.3776,23.3884,22.5346,22.5561,309168.4435
2008-10-01 13:35:00,42.0,43.07,41.77,42.59,208506.34047806085,22.5508,23.1253,22.4273,22.8675,208506.3405
2008-10-01 13:40:00,42.6,43.21,42.02,43.13,161934.68746493096,22.8729,23.2004,22.5615,23.1575,161934.6875
2008-10-01 13:45:00,43.13,43.16,42.29,42.56,119964.0893277971,23.1575,23.1736,22.7065,22.8514,119964.0893
2008-10-01 13:50:00,42.53,42.94,42.53,42.59,107844.23745931992,22.8353,23.0555,22.8353,22.8675,107844.2375
2008-10-01 13:55:00,42.62,43.0,42.61,42.9,83380.09202109752,22.8836,23.0877,22.8783,23.034,83380.092
2008-10-01 14:00:00,42.88,43.2,42.62,42.63,92133.31837055324,23.0232,23.1951,22.8836,22.889,92133.3184
2008-10-01 14:05:00,42.61,44.38,42.55,43.12,144316.01391538547,22.8783,23.8286,22.8461,23.1521,144316.0139
2008-10-01 14:10:00,43.12,43.37,43.12,43.24,60150.37593984962,23.1521,23.2863,23.1521,23.2165,60150.3759
2008-10-01 14:15:00,43.22,43.75,43.22,43.64,68230.27718550107,23.2058,23.4904,23.2058,23.4313,68230.2772
2008-10-01 14:20:00,43.65,43.65,43.5,43.55,65873.63932218606,23.4367,23.4367,23.3561,23.383,65873.6393
2008-10-01 14:25:00,43.54,43.77,43.54,43.74,96173.26899337897,23.3776,23.5011,23.3776,23.485,96173.269
2008-10-01 14:30:00,43.74,43.75,43.08,43.2,70025.81079564583,23.485,23.4904,23.1306,23.1951,70025.8108
2008-10-01 14:35:00,43.24,43.87,43.24,43.86,81135.67500841655,23.2165,23.5548,23.2165,23.5494,81135.675
2008-10-01 14:40:00,43.86,44.56,43.85,44.13,164291.325328246,23.5494,23.9253,23.5441,23.6944,164291.3253
2008-10-01 14:45:00,44.12,44.56,44.1,44.44,137021.65862417236,23.689,23.9253,23.6783,23.8608,137021.6586
2008-10-01 14:50:00,44.41,44.56,44.14,44.28,108180.90001122208,23.8447,23.9253,23.6998,23.7749,108180.9
2008-10-01 14:55:00,44.32,44.41,43.99,44.38,85512.28818314442,23.7964,23.8447,23.6192,23.8286,85512.2882
2008-10-01 15:00:00,44.38,44.49,44.21,44.38,73055.77376276512,23.8286,23.8877,23.7374,23.8286,73055.7738
2008-10-01 15:05:00,44.38,44.42,43.81,43.96,85961.17158568061,23.8286,23.8501,23.5226,23.6031,85961.1716
2008-10-01 15:10:00,43.93,44.45,43.87,43.87,59925.934238581525,23.587,23.8662,23.5548,23.5548,59925.9342
2008-10-01 15:15:00,43.87,44.25,43.35,44.21,102233.19492761754,23.5548,23.7588,23.2756,23.7374,102233.1949
2008-10-01 15:20:00,44.2,44.37,44.15,44.16,40399.50622825721,23.732,23.8233,23.7051,23.7105,40399.5062
2008-10-01 15:25:00,44.16,44.38,44.12,44.23,67220.28952979464,23.7105,23.8286,23.689,23.7481,67220.2895
2008-10-01 15:30:00,44.24,44.47,44.16,44.46,138817.19223431713,23.7535,23.877,23.7105,23.8716,138817.1922
2008-10-01 15:35:00,44.47,44.5,44.09,44.18,129053.97822915496,23.877,23.8931,23.6729,23.7212,129053.9782
2008-10-01 15:40:00,44.19,44.51,44.18,44.43,106160.9246998092,23.7266,23.8984,23.7212,23.8555,106160.9247
2008-10-01 15:45:00,44.42,44.46,43.87,43.88,174054.53933340815,23.8501,23.8716,23.5548,23.5602,174054.5393
2008-10-01 15:50:00,43.87,44.21,43.71,43.87,173044.5516777017,23.5548,23.7374,23.4689,23.5548,173044.5517
2008-10-01 15:55:00,43.85,43.89,42.79,42.88,381214.2296038604,23.5441,23.5655,22.9749,23.0232,381214.2296
2008-10-02 09:30:00,42.14,42.14,39.4,39.48,600157.1091908877,22.6259,22.6259,21.1548,21.1977,600157.1092
2008-10-02 09:35:00,39.45,39.74,37.55,38.28,569071.9335652564,21.1816,21.3373,20.1615,20.5534,569071.9336
2008-10-02 09:40:00,38.25,39.01,35.17,35.8,637189.9899001234,20.5373,20.9454,18.8836,19.2218,637189.9899
2008-10-02 09:45:00,35.8,37.59,35.75,37.31,580742.9020311973,19.2218,20.1829,19.195,20.0326,580742.902
2008-10-02 09:50:00,37.32,38.23,36.0,37.74,755358.5456177758,20.038,20.5266,19.3292,20.2635,755358.5456
2008-10-02 09:55:00,37.82,38.09,37.32,38.09,557849.8485018517,20.3064,20.4514,20.038,20.4514,557849.8485
2008-10-02 10:00:00,38.11,38.75,37.9,38.26,435529.1213107395,20.4621,20.8058,20.3494,20.5427,435529.1213
2008-10-02 10:05:00,38.25,38.54,37.48,37.76,349680.17057569296,20.5373,20.693,20.1239,20.2742,349680.1706
2008-10-02 10:10:00,37.77,37.93,37.59,37.79,226349.45572887445,20.2796,20.3655,20.1829,20.2903,226349.4557
2008-10-02 10:15:00,37.79,38.17,37.19,37.26,422174.8400852878,20.2903,20.4943,19.9682,20.0057,422174.8401
2008-10-02 10:20:00,37.26,38.17,37.26,37.35,333857.0306362922,20.0057,20.4943,20.0057,20.0541,333857.0306
2008-10-02 10:25:00,37.35,37.49,37.2,37.23,719335.6525642464,20.0541,20.1292,19.9735,19.9896,719335.6526
2008-10-02 10:30:00,37.23,37.33,36.87,36.87,425317.0239030412,19.9896,20.0433,19.7963,19.7963,425317.0239
2008-10-02 10:35:00,36.85,36.96,36.44,36.45,416339.35585231736,19.7856,19.8447,19.5655,19.5708,416339.3559
2008-10-02 10:40:00,36.46,36.54,36.18,36.35,188194.36651329816,19.5762,19.6192,19.4259,19.5171,188194.3665
2008-10-02 10:45:00,36.21,36.34,35.86,36.28,517001.4588710582,19.442,19.5118,19.2541,19.4796,517001.4589
2008-10-02 10:50:00,36.24,36.3,35.86,36.01,343844.68634272245,19.4581,19.4903,19.2541,19.3346,343844.6863
2008-10-02 10:55:00,36.02,36.34,35.89,35.89,349455.7288744248,19.34,19.5118,19.2702,19.2702,349455.7289
2008-10-02 11:00:00,35.87,36.0,35.45,35.5,294579.7329143755,19.2594,19.3292,19.0339,19.0608,294579.7329
2008-10-02 11:05:00,35.5,36.03,35.49,35.75,355852.3173605656,19.0608,19.3453,19.0554,19.195,355852.3174
2008-10-02 11:10:00,35.72,35.81,34.12,34.14,389518.5725507799,19.1789,19.2272,18.3198,18.3305,389518.5726
2008-10-02 11:15:00,34.22,35.75,32.85,35.7,562226.4616765794,18.3735,19.195,17.6379,19.1681,562226.4617
2008-10-02 11:20:00,35.68,37.25,35.55,36.1,529570.1941420715,19.1574,20.0004,19.0876,19.3829,529570.1941
2008-10-02 11:25:00,36.1,36.95,36.1,36.56,360004.48883402534,19.3829,19.8393,19.3829,19.6299,360004.4888
2008-10-02 11:30:00,36.51,36.76,36.39,36.45,298619.6835372012,19.6031,19.7373,19.5386,19.5708,298619.6835
2008-10-02 11:35:00,36.46,37.16,36.37,37.01,232184.9399618449,19.5762,19.9521,19.5279,19.8715,232184.94
2008-10-02 11:40:00,36.95,37.56,36.95,37.34,438783.5259791269,19.8393,20.1668,19.8393,20.0487,438783.526
2008-10-02 11:45:00,37.42,37.86,37.17,37.26,240377.0620581304,20.0917,20.3279,19.9574,20.0057,240377.0621
2008-10-02 11:50:00,37.27,38.09,37.23,38.09,201997.53114128605,20.0111,20.4514,19.9896,20.4514,201997.5311
2008-10-02 11:55:00,38.08,38.76,37.88,38.35,305801.81797778024,20.446,20.8111,20.3386,20.591,305801.818
2008-10-02 12:00:00,38.38,39.21,38.28,38.59,370328.8070923577,20.6071,21.0527,20.5534,20.7199,370328.8071
2008-10-02 12:05:00,38.61,38.76,38.45,38.66,155650.3198294243,20.7306,20.8111,20.6447,20.7574,155650.3198
2008-10-02 12:10:00,38.66,39.76,38.66,39.03,736505.4427112557,20.7574,21.3481,20.7574,20.9561,736505.4427
2008-10-02 12:15:00,39.03,39.21,38.03,38.81,369879.9236898216,20.9561,21.0527,20.4192,20.838,369879.9237
2008-10-02 12:20:00,38.8,38.92,38.75,38.83,192795.4213892941,20.8326,20.897,20.8058,20.8487,192795.4214
2008-10-02 12:25:00,38.83,38.85,37.59,37.74,169341.26360677814,20.8487,20.8595,20.1829,20.2635,169341.2636
2008-10-02 12:30:00,37.77,38.05,37.2,37.58,75075.74907417798,20.2796,20.4299,19.9735,20.1776,75075.7491
2008-10-02 12:35:00,37.61,38.09,37.58,38.04,86971.15924138704,20.1937,20.4514,20.1776,20.4245,86971.1592
2008-10-02 12:40:00,38.05,38.36,37.96,38.18,108180.90001122208,20.4299,20.5964,20.3816,20.4997,108180.9
2008-10-02 12:45:00,38.18,38.32,38.14,38.28,70250.25249691392,20.4997,20.5749,20.4782,20.5534,70250.2525
2008-10-02 12:50:00,38.28,38.66,38.22,38.5,137246.10032544046,20.5534,20.7574,20.5212,20.6715,137246.1003
2008-10-02 12:55:00,38.5,38.52,38.2,38.28,207384.1319717204,20.6715,20.6823,20.5105,20.5534,207384.132
2008-10-02 13:00:00,38.3,38.57,38.27,38.55,63741.44316013915,20.5641,20.7091,20.548,20.6984,63741.4432
2008-10-02 13:05:00,38.54,39.07,38.54,38.99,150151.49814835595,20.693,20.9776,20.693,20.9346,150151.4981
2008-10-02 13:10:00,38.98,39.02,38.08,38.49,144652.67646728762,20.9293,20.9507,20.446,20.6662,144652.6765
2008-10-02 13:15:00,38.5,38.73,38.43,38.52,187296.59970822572,20.6715,20.795,20.6339,20.6823,187296.5997
2008-10-02 13:20:00,38.52,38.61,38.36,38.43,124340.70250252496,20.6823,20.7306,20.5964,20.6339,124340.7025
2008-10-02 13:25:00,38.48,38.81,38.47,38.76,79340.1413982718,20.6608,20.838,20.6554,20.8111,79340.1414
2008-10-02 13:30:00,38.76,38.99,38.76,38.98,175064.52698911456,20.8111,20.9346,20.8111,20.9293,175064.527
2008-10-02 13:35:00,38.99,38.99,38.8,38.95,72606.89036022892,20.9346,20.9346,20.8326,20.9131,72606.8904
2008-10-02 13:40:00,38.95,39.11,38.66,39.1,322859.3872741555,20.9131,20.9991,20.7574,20.9937,322859.3873
2008-10-02 13:45:00,39.1,39.15,39.0,39.11,156099.20323196048,20.9937,21.0205,20.94,20.9991,156099.2032
2008-10-02 13:50:00,39.1,39.13,38.5,38.56,228369.43104028728,20.9937,21.0098,20.6715,20.7037,228369.431
2008-10-02 13:55:00,38.56,38.81,38.52,38.72,184715.52014364267,20.7037,20.838,20.6823,20.7897,184715.5201
2008-10-02 14:00:00,38.72,38.75,38.06,38.24,264728.98664571875,20.7897,20.8058,20.4353,20.5319,264728.9866
2008-10-02 14:05:00,38.25,38.63,38.09,38.25,167433.50914599933,20.5373,20.7413,20.4514,20.5373,167433.5091
2008-10-02 14:10:00,38.25,39.04,38.23,38.74,242733.6999214454,20.5373,20.9615,20.5266,20.8004,242733.6999
2008-10-02 14:15:00,38.7,38.75,38.12,38.28,193805.40904500056,20.7789,20.8058,20.4675,20.5534,193805.409
2008-10-02 14:20:00,38.27,38.46,37.44,37.44,174166.76018404218,20.548,20.6501,20.1024,20.1024,174166.7602
2008-10-02 14:25:00,37.48,37.6,36.96,36.98,154864.77387498596,20.1239,20.1883,19.8447,19.8554,154864.7739
2008-10-02 14:30:00,36.96,37.01,35.68,35.81,416788.2392548535,19.8447,19.8715,19.1574,19.2272,416788.2393
2008-10-02 14:35:00,35.79,36.67,35.62,36.46,388733.0265963416,19.2165,19.689,19.1252,19.5762,388733.0266
2008-10-02 14:40:00,36.46,36.47,35.48,35.71,281562.11424082593,19.5762,19.5816,19.05,19.1735,281562.1142
2008-10-02 14:45:00,35.75,36.41,35.69,36.1,361912.2432948042,19.195,19.5494,19.1628,19.3829,361912.2433
2008-10-02 14:50:00,36.09,36.09,35.39,35.66,289080.91123330715,19.3775,19.3775,19.0017,19.1467,289080.9112
2008-10-02 14:55:00,35.64,36.09,35.64,35.98,158904.7244978117,19.1359,19.3775,19.1359,19.3185,158904.7245
2008-10-02 15:00:00,35.98,36.1,35.64,35.71,246212.54629110088,19.3185,19.3829,19.1359,19.1735,246212.5463
2008-10-02 15:05:00,35.7,35.99,35.7,35.84,143081.58455841095,19.1681,19.3239,19.1681,19.2433,143081.5846
2008-10-02 15:10:00,35.82,35.96,35.64,35.64,207496.3528223544,19.2326,19.3077,19.1359,19.1359,207496.3528
2008-10-02 15:15:00,35.65,35.79,35.5,35.56,352149.029289642,19.1413,19.2165,19.0608,19.093,352149.0293
2008-10-02 15:20:00,35.56,35.86,35.38,35.42,180900.01122208504,19.093,19.2541,18.9963,19.0178,180900.0112
2008-10-02 15:25:00,35.43,35.54,35.2,35.2,196498.7094602177,19.0232,19.0822,18.8997,18.8997,196498.7095
2008-10-02 15:30:00,35.21,35.46,35.15,35.39,240264.8412074964,18.9051,19.0393,18.8728,19.0017,240264.8412
2008-10-02 15:35:00,35.39,35.89,34.76,34.82,566154.1914487712,19.0017,19.2702,18.6634,18.6957,566154.1914
2008-10-02 15:40:00,34.82,35.47,34.71,34.98,511502.63718998985,18.6957,19.0447,18.6366,18.7816,511502.6372
2008-10-02 15:45:00,34.97,35.06,34.66,34.78,345864.6616541353,18.7762,18.8245,18.6097,18.6742,345864.6617
2008-10-02 15:50:00,34.77,35.94,34.77,35.63,380092.0210975199,18.6688,19.297,18.6688,19.1306,380092.0211
2008-10-02 15:55:00,35.64,36.25,35.54,36.23,641342.1613735831,19.1359,19.4635,19.0822,19.4527,641342.1614
2008-10-03 09:30:00,39.39,40.99,38.99,39.23,517562.5631242285,21.1494,22.0085,20.9346,21.0635,517562.5631
2008-10-03 09:35:00,39.25,39.47,38.99,39.12,279093.2555268769,21.0742,21.1923,20.9346,21.0044,279093.2555
2008-10-03 09:40:00,39.12,39.53,39.02,39.07,371451.0155986982,21.0044,21.2246,20.9507,20.9776,371451.0156
2008-10-03 09:45:00,39.07,39.24,39.02,39.19,225676.13062507013,20.9776,21.0689,20.9507,21.042,225676.1306
2008-10-03 09:50:00,39.2,40.09,39.03,39.21,406912.80439905735,21.0474,21.5252,20.9561,21.0527,406912.8044
2008-10-03 09:55:00,39.14,39.25,38.42,38.79,244529.2335315901,21.0152,21.0742,20.6286,20.8272,244529.2335
2008-10-03 10:00:00,38.79,38.85,38.58,38.7,110537.53787453708,20.8272,20.8595,20.7145,20.7789,110537.5379
2008-10-03 10:05:00,38.73,38.89,38.32,38.4,150937.0441027943,20.795,20.8809,20.5749,20.6178,150937.0441
2008-10-03 10:10:00,38.35,38.92,38.29,38.68,133879.47480641902,20.591,20.897,20.5588,20.7682,133879.4748
2008-10-03 10:15:00,38.68,38.94,38.56,38.75,342610.25698574795,20.7682,20.9078,20.7037,20.8058,342610.257
2008-10-03 10:20:00,38.75,38.94,38.42,38.83,218830.6587363932,20.8058,20.9078,20.6286,20.8487,218830.6587
2008-10-03 10:25:00,38.83,39.43,38.73,39.34,121984.06463920996,20.8487,21.1709,20.795,21.1225,121984.0646
2008-10-03 10:30:00,39.37,39.43,38.99,39.4,92806.64347435754,21.1387,21.1709,20.9346,21.1548,92806.6435
2008-10-03 10:35:00,39.42,39.72,39.35,39.41,136011.67096846594,21.1655,21.3266,21.1279,21.1601,136011.671
2008-10-03 10:40:00,39.41,40.53,39.4,39.96,197957.5805184603,21.1601,21.7615,21.1548,21.4554,197957.5805
2008-10-03 10:45:00,40.01,40.02,39.56,39.83,124116.26080125688,21.4823,21.4877,21.2407,21.3856,124116.2608
2008-10-03 10:50:00,39.83,40.3,39.83,40.28,184491.0784423746,21.3856,21.638,21.3856,21.6273,184491.0784
2008-10-03 10:55:00,40.33,40.55,40.15,40.22,135226.1250140276,21.6541,21.7722,21.5575,21.595,135226.125
2008-10-03 11:00:00,40.23,40.99,40.21,40.9,258444.61901021207,21.6004,22.0085,21.5897,21.9601,258444.619
2008-10-03 11:05:00,40.94,40.99,40.63,40.76,141734.93435080236,21.9816,22.0085,21.8152,21.885,141734.9344
2008-10-03 11:10:00,40.76,40.98,40.66,40.79,155089.21557625406,21.885,22.0031,21.8313,21.9011,155089.2156
2008-10-03 11:15:00,40.71,41.16,40.68,40.93,78442.3745931994,21.8581,22.0997,21.842,21.9763,78442.3746
2008-10-03 11:20:00,40.93,41.14,40.9,41.14,89776.68050723824,21.9763,22.089,21.9601,22.089,89776.6805
2008-10-03 11:25:00,41.12,41.15,40.82,40.89,109639.7710694647,22.0783,22.0944,21.9172,21.9548,109639.7711
2008-10-03 11:30:00,40.88,40.95,40.14,40.47,109527.55021883066,21.9494,21.987,21.5521,21.7293,109527.5502
2008-10-03 11:35:00,40.48,41.12,40.48,41.08,159129.16619907977,21.7346,22.0783,21.7346,22.0568,159129.1662
2008-10-03 11:40:00,41.07,41.1,40.75,40.83,125911.79441140164,22.0514,22.0675,21.8796,21.9226,125911.7944
2008-10-03 11:45:00,40.83,41.01,40.75,40.96,115924.13870497138,21.9226,22.0192,21.8796,21.9924,115924.1387
2008-10-03 11:50:00,40.93,40.96,40.2,40.24,64414.76826394344,21.9763,21.9924,21.5843,21.6058,64414.7683
2008-10-03 11:55:00,40.26,40.7,40.2,40.64,90562.22646167658,21.6165,21.8528,21.5843,21.8205,90562.2265
2008-10-03 12:00:00,40.63,40.67,40.32,40.33,102906.52003142184,21.8152,21.8367,21.6487,21.6541,102906.52
2008-10-03 12:05:00,40.37,40.39,40.1,40.19,76983.50353495679,21.6756,21.6863,21.5306,21.5789,76983.5035
2008-10-03 12:10:00,40.22,40.63,40.22,40.37,73729.0988665694,21.595,21.8152,21.595,21.6756,73729.0989
2008-10-03 12:15:00,40.38,40.62,40.26,40.34,89327.79710470205,21.6809,21.8098,21.6165,21.6595,89327.7971
2008-10-03 12:20:00,40.47,40.47,39.65,39.81,110761.97957580518,21.7293,21.7293,21.289,21.3749,110761.9796
2008-10-03 12:25:00,39.84,40.22,39.8,40.01,53641.56660307485,21.391,21.595,21.3695,21.4823,53641.5666
2008-10-03 12:30:00,40.02,40.55,39.95,40.55,75861.29502861631,21.4877,21.7722,21.4501,21.7722,75861.295
2008-10-03 12:35:00,40.55,40.55,40.4,40.54,88991.13455279991,21.7722,21.7722,21.6917,21.7669,88991.1346
2008-10-03 12:40:00,40.55,40.99,40.39,40.99,118392.99741892042,21.7722,22.0085,21.6863,22.0085,118392.9974
2008-10-03 12:45:00,40.98,41.61,40.95,41.48,144428.2347660195,22.0031,22.3414,21.987,22.2716,144428.2348
2008-10-03 12:50:00,41.57,41.66,41.43,41.56,167096.84659409718,22.3199,22.3682,22.2447,22.3145,167096.8466
2008-10-03 12:55:00,41.51,41.77,41.3,41.68,233307.14846818536,22.2877,22.4273,22.1749,22.3789,233307.1485
2008-10-03 13:00:00,41.72,41.88,40.81,41.1,270564.47087868926,22.4004,22.4863,21.9118,22.0675,270564.4709
2008-10-03 13:05:00,41.12,41.78,41.08,41.7,188418.80821456623,22.0783,22.4326,22.0568,22.3897,188418.8082
2008-10-03 13:10:00,41.68,41.74,41.35,41.54,235439.34463023228,22.3789,22.4112,22.2018,22.3038,235439.3446
2008-10-03 13:15:00,41.53,41.75,41.02,41.26,186398.8329031534,22.2984,22.4165,22.0246,22.1534,186398.8329
2008-10-03 13:20:00,41.2,41.51,40.66,40.76,170912.3555156548,22.1212,22.2877,21.8313,21.885,170912.3555
2008-10-03 13:25:00,40.78,41.33,40.73,40.99,189989.90012344293,21.8957,22.191,21.8689,22.0085,189989.9001
2008-10-03 13:30:00,40.97,40.99,38.66,39.01,262147.90708113567,21.9977,22.0085,20.7574,20.9454,262147.9071
2008-10-03 13:35:00,39.0,39.84,38.99,39.58,187745.483110762,20.94,21.391,20.9346,21.2514,187745.4831
2008-10-03 13:40:00,39.6,39.65,38.96,39.03,151273.70665469643,21.2621,21.289,20.9185,20.9561,151273.7067
2008-10-03 13:45:00,39.06,39.66,39.05,39.55,155089.21557625406,20.9722,21.2944,20.9668,21.2353,155089.2156
2008-10-03 13:50:00,39.59,40.01,39.07,39.07,92918.86432499158,21.2568,21.4823,20.9776,20.9776,92918.8643
2008-10-03 13:55:00,39.07,39.44,39.07,39.19,178094.48995623385,20.9776,21.1762,20.9776,21.042,178094.49
2008-10-03 14:00:00,39.24,39.35,38.67,38.99,152171.4734597688,21.0689,21.1279,20.7628,20.9346,152171.4735
2008-10-03 14:05:00,39.0,39.31,38.87,39.04,107956.458309954,20.94,21.1064,20.8702,20.9615,107956.4583
2008-10-03 14:10:00,39.05,39.39,38.91,39.34,146111.54752553024,20.9668,21.1494,20.8917,21.1225,146111.5475
2008-10-03 14:15:00,39.34,39.52,39.31,39.41,105599.820446639,21.1225,21.2192,21.1064,21.1601,105599.8204
2008-10-03 14:20:00,39.4,39.43,39.31,39.35,132981.70800134665,21.1548,21.1709,21.1064,21.1279,132981.708
2008-10-03 14:25:00,39.36,39.36,38.84,38.92,158680.2827965436,21.1333,21.1333,20.8541,20.897,158680.2828
2008-10-03 14:30:00,38.91,38.92,37.75,38.5,198967.56817416675,20.8917,20.897,20.2688,20.6715,198967.5682
2008-10-03 14:35:00,38.46,39.24,38.42,39.03,95724.38559084278,20.6501,21.0689,20.6286,20.9561,95724.3856
2008-10-03 14:40:00,39.08,39.21,38.45,38.65,145101.5598698238,20.9829,21.0527,20.6447,20.7521,145101.5599
2008-10-03 14:45:00,38.83,39.21,38.77,39.21,62619.234653798674,20.8487,21.0527,20.8165,21.0527,62619.2347
2008-10-03 14:50:00,39.19,39.84,39.16,39.54,103692.06598586016,21.042,21.391,21.0259,21.2299,103692.066
2008-10-03 14:55:00,39.57,39.6,39.31,39.53,91011.10986421276,21.246,21.2621,21.1064,21.2246,91011.1099
2008-10-03 15:00:00,39.49,39.72,39.37,39.58,114801.9301986309,21.2031,21.3266,21.1387,21.2514,114801.9302
2008-10-03 15:05:00,39.57,39.71,39.21,39.35,110200.87532263494,21.246,21.3212,21.0527,21.1279,110200.8753
2008-10-03 15:10:00,39.34,39.73,39.34,39.66,82033.44181348894,21.1225,21.3319,21.1225,21.2944,82033.4418
2008-10-03 15:15:00,39.67,39.78,39.47,39.48,68342.4980361351,21.2997,21.3588,21.1923,21.1977,68342.498
2008-10-03 15:20:00,39.48,39.48,39.01,39.01,99427.67366176636,21.1977,21.1977,20.9454,20.9454,99427.6737
2008-10-03 15:25:00,39.03,39.05,38.71,38.91,135899.45011783188,20.9561,20.9668,20.7843,20.8917,135899.4501
2008-10-03 15:30:00,38.92,39.12,38.83,39.02,175176.74783974863,20.897,21.0044,20.8487,20.9507,175176.7478
2008-10-03 15:35:00,39.04,39.21,38.32,38.32,127595.10717091236,20.9615,21.0527,20.5749,20.5749,127595.1072
2008-10-03 15:40:00,38.34,38.34,37.98,38.25,174952.30613848052,20.5856,20.5856,20.3923,20.5373,174952.3061
2008-10-03 15:45:00,38.26,38.49,37.83,37.85,263831.2198406464,20.5427,20.6662,20.3118,20.3225,263831.2198
2008-10-03 15:50:00,37.85,37.87,37.43,37.68,294243.0703624733,20.3225,20.3333,20.097,20.2313,294243.0704
2008-10-03 15:55:00,37.68,38.04,37.35,37.58,309729.5477499719,20.2313,20.4245,20.0541,20.1776,309729.5477
2008-10-06 09:30:00,37.72,38.52,37.71,37.97,289529.7946358433,20.2527,20.6823,20.2474,20.387,289529.7946
2008-10-06 09:35:00,38.01,38.41,37.61,37.85,257995.7356076759,20.4084,20.6232,20.1937,20.3225,257995.7356
2008-10-06 09:40:00,37.88,38.05,37.03,37.15,239703.7369543261,20.3386,20.4299,19.8823,19.9467,239703.737
2008-10-06 09:45:00,37.24,37.4,37.01,37.31,126136.23611266972,19.995,20.0809,19.8715,20.0326,126136.2361
2008-10-06 09:50:00,37.36,37.84,37.27,37.51,146672.65177870047,20.0594,20.3172,20.0111,20.14,146672.6518
2008-10-06 09:55:00,37.5,37.86,37.12,37.41,177982.2691055998,20.1346,20.3279,19.9306,20.0863,177982.2691
2008-10-06 10:00:00,37.41,37.57,36.92,36.95,140163.8424419257,20.0863,20.1722,19.8232,19.8393,140163.8424
2008-10-06 10:05:00,36.93,37.13,36.56,36.96,146784.8726293345,19.8286,19.9359,19.6299,19.8447,146784.8726
2008-10-06 10:10:00,36.99,37.18,36.76,37.07,163505.77937380766,19.8608,19.9628,19.7373,19.9037,163505.7794
2008-10-06 10:15:00,37.06,37.68,36.95,37.27,191112.1086297834,19.8984,20.2313,19.8393,20.0111,191112.1086
2008-10-06 10:20:00,37.27,37.5,37.19,37.3,117270.78891257996,20.0111,20.1346,19.9682,20.0272,117270.7889
2008-10-06 10:25:00,37.28,37.44,37.11,37.19,84726.74222870609,20.0165,20.1024,19.9252,19.9682,84726.7422
2008-10-06 10:30:00,37.21,37.27,36.98,37.1,89103.35540343395,19.9789,20.0111,19.8554,19.9198,89103.3554
2008-10-06 10:35:00,37.08,37.09,36.54,36.54,120637.41443160138,19.9091,19.9145,19.6192,19.6192,120637.4144
2008-10-06 10:40:00,36.54,36.7,35.99,36.34,189877.6792728089,19.6192,19.7051,19.3239,19.5118,189877.6793
2008-10-06 10:45:00,36.29,36.67,35.88,35.96,117607.45146448207,19.4849,19.689,19.2648,19.3077,117607.4515
2008-10-06 10:50:00,35.97,36.41,35.87,36.23,157894.73684210525,19.3131,19.5494,19.2594,19.4527,157894.7368
2008-10-06 10:55:00,36.22,36.37,36.08,36.19,94602.1770845023,19.4473,19.5279,19.3722,19.4312,94602.1771
2008-10-06 11:00:00,36.2,37.2,36.19,37.19,188867.69161710245,19.4366,19.9735,19.4312,19.9682,188867.6916
2008-10-06 11:05:00,37.19,37.25,36.77,36.97,113455.27999102233,19.9682,20.0004,19.7427,19.85,113455.28
2008-10-06 11:10:00,36.94,37.19,36.92,37.03,133767.25395578498,19.8339,19.9682,19.8232,19.8823,133767.254
2008-10-06 11:15:00,37.01,37.15,36.8,37.13,95275.50218830658,19.8715,19.9467,19.7588,19.9359,95275.5022
2008-10-06 11:20:00,37.13,37.88,37.07,37.73,191112.1086297834,19.9359,20.3386,19.9037,20.2581,191112.1086
2008-10-06 11:25:00,37.74,38.09,37.21,37.39,152508.13601167095,20.2635,20.4514,19.9789,20.0755,152508.136
2008-10-06 11:30:00,37.38,37.66,37.03,37.66,107619.79575805184,20.0702,20.2205,19.8823,20.2205,107619.7958
2008-10-06 11:35:00,37.64,37.76,37.4,37.72,136123.89181909998,20.2098,20.2742,20.0809,20.2527,136123.8918
2008-10-06 11:40:00,37.72,37.81,37.43,37.49,104028.7285377623,20.2527,20.3011,20.097,20.1292,104028.7285
2008-10-06 11:45:00,37.45,37.64,37.24,37.39,105150.9370441028,20.1078,20.2098,19.995,20.0755,105150.937
2008-10-06 11:50:00,37.41,37.45,37.06,37.3,131298.39524183594,20.0863,20.1078,19.8984,20.0272,131298.3952
2008-10-06 11:55:00,37.28,37.59,37.25,37.39,91011.10986421276,20.0165,20.1829,20.0004,20.0755,91011.1099
2008-10-06 12:00:00,37.46,37.7,37.43,37.43,55998.20446638985,20.1131,20.242,20.097,20.097,55998.2045
2008-10-06 12:05:00,37.46,37.55,37.31,37.38,57681.51722590057,20.1131,20.1615,20.0326,20.0702,57681.5172
2008-10-06 12:10:00,37.42,37.63,37.28,37.59,55212.65851195152,20.0917,20.2044,20.0165,20.1829,55212.6585
2008-10-06 12:15:00,37.59,37.76,37.31,37.66,54090.45000561104,20.1829,20.2742,20.0326,20.2205,54090.45
2008-10-06 12:20:00,37.66,37.66,37.34,37.38,41185.052182695545,20.2205,20.2205,20.0487,20.0702,41185.0522
2008-10-06 12:25:00,37.38,37.39,36.85,36.85,105375.37874537088,20.0702,20.0755,19.7856,19.7856,105375.3787
2008-10-06 12:30:00,36.89,37.11,36.85,37.02,90562.22646167658,19.8071,19.9252,19.7856,19.8769,90562.2265
2008-10-06 12:35:00,37.02,37.02,36.37,36.63,112781.95488721805,19.8769,19.8769,19.5279,19.6675,112781.9549
2008-10-06 12:40:00,36.68,36.75,36.22,36.39,74739.08652227583,19.6943,19.7319,19.4473,19.5386,74739.0865
2008-10-06 12:45:00,36.41,36.64,36.37,36.59,128717.31567725285,19.5494,19.6729,19.5279,19.646,128717.3157
2008-10-06 12:50:00,36.62,36.72,36.54,36.72,128605.09482661878,19.6621,19.7158,19.6192,19.7158,128605.0948
2008-10-06 12:55:00,36.72,36.79,36.45,36.48,83604.53372236561,19.7158,19.7534,19.5708,19.5869,83604.5337
2008-10-06 13:00:00,36.46,36.64,36.42,36.62,146223.76837616428,19.5762,19.6729,19.5547,19.6621,146223.7684
2008-10-06 13:05:00,36.6,36.79,36.54,36.56,72382.44865896083,19.6514,19.7534,19.6192,19.6299,72382.4487
2008-10-06 13:10:00,36.54,36.6,36.45,36.46,69240.26484120749,19.6192,19.6514,19.5708,19.5762,69240.2648
2008-10-06 13:15:00,36.46,36.78,36.45,36.77,71260.24015262035,19.5762,19.748,19.5708,19.7427,71260.2402
2008-10-06 13:20:00,36.77,37.05,36.7,36.94,159241.38704971384,19.7427,19.893,19.7051,19.8339,159241.387
2008-10-06 13:25:00,36.9,37.05,36.8,36.93,101672.0906744473,19.8125,19.893,19.7588,19.8286,101672.0907
2008-10-06 13:30:00,36.93,36.94,36.62,36.62,102120.9740769835,19.8286,19.8339,19.6621,19.6621,102120.9741
2008-10-06 13:35:00,36.61,36.64,36.54,36.55,87756.70519582537,19.6567,19.6729,19.6192,19.6245,87756.7052
2008-10-06 13:40:00,36.55,36.68,36.54,36.62,176860.06059925933,19.6245,19.6943,19.6192,19.6621,176860.0606
2008-10-06 13:45:00,36.62,36.68,36.54,36.57,115811.91785433731,19.6621,19.6943,19.6192,19.6353,115811.9179
2008-10-06 13:50:00,36.57,36.78,36.49,36.59,120974.07698350352,19.6353,19.748,19.5923,19.646,120974.077
2008-10-06 13:55:00,36.59,36.98,36.54,36.9,129166.19907978902,19.646,19.8554,19.6192,19.8125,129166.1991
2008-10-06 14:00:00,36.91,36.95,36.7,36.88,106385.36640107732,19.8178,19.8393,19.7051,19.8017,106385.3664
2008-10-06 14:05:00,36.88,37.0,36.74,36.78,126472.89866457188,19.8017,19.8661,19.7265,19.748,126472.8987
2008-10-06 14:10:00,36.78,37.02,36.78,36.91,90225.56390977444,19.748,19.8769,19.748,19.8178,90225.5639
2008-10-06 14:15:00,36.9,37.12,36.45,36.49,152844.7985635731,19.8125,19.9306,19.5708,19.5923,152844.7986
2008-10-06 14:20:00,36.49,36.92,36.37,36.45,110649.75872517114,19.5923,19.8232,19.5279,19.5708,110649.7587
2008-10-06 14:25:00,36.45,37.1,36.44,36.74,221748.4008528785,19.5708,19.9198,19.5655,19.7265,221748.4009
2008-10-06 14:30:00,36.75,37.13,36.69,36.73,100213.21961620467,19.7319,19.9359,19.6997,19.7212,100213.2196
2008-10-06 14:35:00,36.71,37.75,36.7,37.47,157109.19088766692,19.7104,20.2688,19.7051,20.1185,157109.1909
2008-10-06 14:40:00,37.48,37.52,36.54,36.54,122994.0522949164,20.1239,20.1453,19.6192,19.6192,122994.0523
2008-10-06 14:45:00,36.56,37.15,36.45,36.67,130400.62843676354,19.6299,19.9467,19.5708,19.689,130400.6284
2008-10-06 14:50:00,36.67,37.06,36.54,36.98,80911.23330714846,19.689,19.8984,19.6192,19.8554,80911.2333
2008-10-06 14:55:00,37.02,37.02,36.62,36.73,78666.81629446751,19.8769,19.8769,19.6621,19.7212,78666.8163
2008-10-06 15:00:00,36.73,36.81,36.54,36.71,99988.7779149366,19.7212,19.7641,19.6192,19.7104,99988.7779
2008-10-06 15:05:00,36.7,37.39,36.7,37.39,122545.1688923802,19.7051,20.0755,19.7051,20.0755,122545.1689
2008-10-06 15:10:00,37.42,38.18,37.19,37.6,208169.67792615868,20.0917,20.4997,19.9682,20.1883,208169.6779
2008-10-06 15:15:00,37.6,38.43,37.24,38.31,219840.64639209965,20.1883,20.6339,19.995,20.5695,219840.6464
2008-10-06 15:20:00,38.34,39.4,37.33,37.33,327348.22129951743,20.5856,21.1548,20.0433,20.0433,327348.2213
2008-10-06 15:25:00,37.33,38.45,37.3,38.14,227359.44338458084,20.0433,20.6447,20.0272,20.4782,227359.4434
2008-10-06 15:30:00,38.14,38.58,38.09,38.23,154528.1113230838,20.4782,20.7145,20.4514,20.5266,154528.1113
2008-10-06 15:35:00,38.2,38.44,37.53,38.21,198967.56817416675,20.5105,20.6393,20.1507,20.5158,198967.5682
2008-10-06 15:40:00,38.28,39.23,37.76,39.23,238918.19099988777,20.5534,21.0635,20.2742,21.0635,238918.191
2008-10-06 15:45:00,39.23,40.43,38.66,39.03,239591.5161036921,21.0635,21.7078,20.7574,20.9561,239591.5161
2008-10-06 15:50:00,39.06,39.26,38.32,38.98,307709.5724385591,20.9722,21.0796,20.5749,20.9293,307709.5724
2008-10-06 15:55:00,38.98,40.76,38.39,40.06,454831.1076197957,20.9293,21.885,20.6125,21.5091,454831.1076
2008-10-07 09:30:00,39.62,39.9,38.32,39.52,175625.6312422848,21.2729,21.4232,20.5749,21.2192,175625.6312
2008-10-07 09:35:00,39.52,39.65,38.69,39.56,198069.8013690944,21.2192,21.289,20.7735,21.2407,198069.8014
2008-10-07 09:40:00,39.5,40.38,39.44,40.03,207384.1319717204,21.2085,21.6809,21.1762,21.493,207384.132
2008-10-07 09:45:00,40.0,40.06,39.53,39.91,205027.4941084053,21.4769,21.5091,21.2246,21.4286,205027.4941
2008-10-07 09:50:00,39.91,39.92,39.48,39.56,92582.20177308944,21.4286,21.434,21.1977,21.2407,92582.2018
2008-10-07 09:55:00,39.53,39.6,39.12,39.22,110649.75872517114,21.2246,21.2621,21.0044,21.0581,110649.7587
2008-10-07 10:00:00,39.23,39.32,38.57,38.84,108742.00426439232,21.0635,21.1118,20.7091,20.8541,108742.0043
2008-10-07 10:05:00,38.82,38.87,38.5,38.53,79340.1413982718,20.8433,20.8702,20.6715,20.6876,79340.1414
2008-10-07 10:10:00,38.56,38.9,38.5,38.81,103467.62428459208,20.7037,20.8863,20.6715,20.838,103467.6243
2008-10-07 10:15:00,38.8,38.8,37.71,38.03,134328.3582089552,20.8326,20.8326,20.2474,20.4192,134328.3582
2008-10-07 10:20:00,38.11,38.24,37.52,37.61,88766.69285153181,20.4621,20.5319,20.1453,20.1937,88766.6929
2008-10-07 10:25:00,37.64,38.37,37.61,38.33,112445.2923353159,20.2098,20.6017,20.1937,20.5803,112445.2923
2008-10-07 10:30:00,38.3,38.54,38.26,38.42,79789.02480080798,20.5641,20.693,20.5427,20.6286,79789.0248
2008-10-07 10:35:00,38.44,38.74,38.34,38.49,83155.65031982942,20.6393,20.8004,20.5856,20.6662,83155.6503
2008-10-07 10:40:00,38.5,38.57,38.26,38.51,75187.96992481203,20.6715,20.7091,20.5427,20.6769,75187.9699
2008-10-07 10:45:00,38.51,38.62,38.26,38.39,51397.14959039389,20.6769,20.736,20.5427,20.6125,51397.1496
2008-10-07 10:50:00,38.41,38.62,38.26,38.58,65088.09336774772,20.6232,20.736,20.5427,20.7145,65088.0934
2008-10-07 10:55:00,38.55,38.65,38.27,38.58,66322.52272472225,20.6984,20.7521,20.548,20.7145,66322.5227
2008-10-07 11:00:00,38.53,38.86,38.44,38.79,91684.43496801706,20.6876,20.8648,20.6393,20.8272,91684.435
2008-10-07 11:05:00,38.78,38.85,38.32,38.39,83492.31287173157,20.8219,20.8595,20.5749,20.6125,83492.3129
2008-10-07 11:10:00,38.45,38.54,38.23,38.29,69128.04399057344,20.6447,20.693,20.5266,20.5588,69128.044
2008-10-07 11:15:00,38.28,38.58,38.11,38.5,84165.63797553585,20.5534,20.7145,20.4621,20.6715,84165.638
2008-10-07 11:20:00,38.52,38.53,38.01,38.04,139714.9590393895,20.6823,20.6876,20.4084,20.4245,139714.959
2008-10-07 11:25:00,38.05,38.25,38.05,38.09,109078.66681629446,20.4299,20.5373,20.4299,20.4514,109078.6668
2008-10-07 11:30:00,38.11,38.32,38.09,38.15,133093.9288519807,20.4621,20.5749,20.4514,20.4836,133093.9289
2008-10-07 11:35:00,38.15,38.42,38.11,38.32,161934.68746493096,20.4836,20.6286,20.4621,20.5749,161934.6875
2008-10-07 11:40:00,38.3,38.35,38.03,38.25,141061.6092469981,20.5641,20.591,20.4192,20.5373,141061.6092
2008-10-07 11:45:00,38.24,38.3,37.97,38.25,113118.61743912018,20.5319,20.5641,20.387,20.5373,113118.6174
2008-10-07 11:50:00,38.25,38.31,38.1,38.22,74177.98226910559,20.5373,20.5695,20.4568,20.5212,74177.9823
2008-10-07 11:55:00,38.2,38.26,37.76,37.77,84838.96307934013,20.5105,20.5427,20.2742,20.2796,84838.9631
2008-10-07 12:00:00,37.81,37.87,37.6,37.78,110649.75872517114,20.3011,20.3333,20.1883,20.2849,110649.7587
2008-10-07 12:05:00,37.78,38.22,37.74,37.83,44102.79429918079,20.2849,20.5212,20.2635,20.3118,44102.7943
2008-10-07 12:10:00,37.86,38.09,37.68,37.68,55437.100213219615,20.3279,20.4514,20.2313,20.2313,55437.1002
2008-10-07 12:15:00,37.66,38.01,37.6,37.89,50836.04533722365,20.2205,20.4084,20.1883,20.344,50836.0453
2008-10-07 12:20:00,37.92,37.97,37.65,37.67,41185.052182695545,20.3601,20.387,20.2151,20.2259,41185.0522
2008-10-07 12:25:00,37.63,37.64,36.54,36.97,151610.36920659858,20.2044,20.2098,19.6192,19.85,151610.3692
2008-10-07 12:30:00,37.01,37.04,36.58,36.63,85736.72988441252,19.8715,19.8876,19.6406,19.6675,85736.7299
2008-10-07 12:35:00,36.63,37.05,36.37,36.51,144428.2347660195,19.6675,19.893,19.5279,19.6031,144428.2348
2008-10-07 12:40:00,36.51,36.76,36.49,36.54,64751.43081584558,19.6031,19.7373,19.5923,19.6192,64751.4308
2008-10-07 12:45:00,36.55,36.67,35.87,35.96,87644.48434519133,19.6245,19.689,19.2594,19.3077,87644.4843
2008-10-07 12:50:00,35.96,36.62,35.91,36.16,76085.7367298844,19.3077,19.6621,19.2809,19.4151,76085.7367
2008-10-07 12:55:00,36.16,36.47,36.12,36.16,63629.2223095051,19.4151,19.5816,19.3937,19.4151,63629.2223
2008-10-07 13:00:00,36.15,36.47,36.14,36.29,68118.05633486701,19.4098,19.5816,19.4044,19.4849,68118.0563
2008-10-07 13:05:00,36.29,36.64,36.27,36.53,100998.76557064302,19.4849,19.6729,19.4742,19.6138,100998.7656
2008-10-07 13:10:00,36.55,36.71,36.49,36.62,66995.84782852653,19.6245,19.7104,19.5923,19.6621,66995.8478
2008-10-07 13:15:00,36.68,36.73,36.38,36.53,72045.78610705868,19.6943,19.7212,19.5333,19.6138,72045.7861
2008-10-07 13:20:00,36.54,36.66,35.96,36.37,102906.52003142184,19.6192,19.6836,19.3077,19.5279,102906.52
2008-10-07 13:25:00,36.31,36.52,36.12,36.33,73504.65716530131,19.4957,19.6084,19.3937,19.5064,73504.6572
2008-10-07 13:30:00,36.36,36.62,36.25,36.33,65536.97677028392,19.5225,19.6621,19.4635,19.5064,65536.9768
2008-10-07 13:35:00,36.33,36.73,36.27,36.62,65649.19762091797,19.5064,19.7212,19.4742,19.6621,65649.1976
2008-10-07 13:40:00,36.6,36.68,36.15,36.15,64302.54741330939,19.6514,19.6943,19.4098,19.4098,64302.5474
2008-10-07 13:45:00,36.14,36.45,35.31,35.34,81809.00011222085,19.4044,19.5708,18.9587,18.9749,81809.0001
2008-10-07 13:50:00,35.33,36.07,34.82,35.72,188755.4707664684,18.9695,19.3668,18.6957,19.1789,188755.4708
2008-10-07 13:55:00,35.73,35.93,35.2,35.2,82257.88351475704,19.1843,19.2916,18.8997,18.8997,82257.8835
2008-10-07 14:00:00,35.2,35.3,34.61,35.02,140949.38839636403,18.8997,18.9534,18.5829,18.803,140949.3884
2008-10-07 14:05:00,35.02,35.44,34.81,34.99,145213.78072045784,18.803,19.0285,18.6903,18.7869,145213.7807
2008-10-07 14:10:00,34.97,35.49,34.13,34.96,263831.2198406464,18.7762,19.0554,18.3252,18.7708,263831.2198
2008-10-07 14:15:00,34.95,35.41,34.18,35.06,196723.1511614858,18.7655,19.0124,18.352,18.8245,196723.1512
2008-10-07 14:20:00,35.02,35.59,34.63,34.72,316350.5779373808,18.803,19.1091,18.5936,18.642,316350.5779
2008-10-07 14:25:00,34.62,35.51,34.62,35.36,197059.813713388,18.5883,19.0661,18.5883,18.9856,197059.8137
2008-10-07 14:30:00,35.36,35.56,35.15,35.29,166535.74234092692,18.9856,19.093,18.8728,18.948,166535.7423
2008-10-07 14:35:00,35.24,35.64,35.21,35.31,211760.7451464482,18.9212,19.1359,18.9051,18.9587,211760.7451
2008-10-07 14:40:00,35.37,35.55,35.26,35.5,125126.2484569633,18.991,19.0876,18.9319,19.0608,125126.2485
2008-10-07 14:45:00,35.51,35.57,34.97,35.43,110200.87532263494,19.0661,19.0983,18.7762,19.0232,110200.8753
2008-10-07 14:50:00,35.43,35.7,35.39,35.44,107732.01660868588,19.0232,19.1681,19.0017,19.0285,107732.0166
2008-10-07 14:55:00,35.42,35.64,35.33,35.5,133767.25395578498,19.0178,19.1359,18.9695,19.0608,133767.254
2008-10-07 15:00:00,35.47,35.59,35.24,35.37,112781.95488721805,19.0447,19.1091,18.9212,18.991,112781.9549
2008-10-07 15:05:00,35.35,35.42,34.9,35.15,157782.5159914712,18.9802,19.0178,18.7386,18.8728,157782.516
2008-10-07 15:10:00,35.15,35.42,35.06,35.12,88093.36774772752,18.8728,19.0178,18.8245,18.8567,88093.3677
2008-10-07 15:15:00,35.13,35.29,34.41,34.67,116821.90551004375,18.8621,18.948,18.4755,18.6151,116821.9055
2008-10-07 15:20:00,34.71,34.99,34.08,34.08,135226.1250140276,18.6366,18.7869,18.2983,18.2983,135226.125
2008-10-07 15:25:00,34.04,34.58,33.86,34.03,156660.30748513073,18.2769,18.5668,18.1802,18.2715,156660.3075
2008-10-07 15:30:00,34.03,35.14,33.89,34.83,258107.95645831,18.2715,18.8675,18.1963,18.701,258107.9565
2008-10-07 15:35:00,34.82,34.85,34.03,34.14,132420.6037481764,18.6957,18.7118,18.2715,18.3305,132420.6037
2008-10-07 15:40:00,34.12,34.24,33.09,33.15,163056.89597127144,18.3198,18.3842,17.7668,17.799,163056.896
2008-10-07 15:45:00,33.17,33.27,32.98,33.07,160812.4789585905,17.8097,17.8634,17.7077,17.756,160812.479
2008-10-07 15:50:00,33.07,34.4,33.02,33.91,315565.0319829424,17.756,18.4701,17.7292,18.2071,315565.032
2008-10-07 15:55:00,33.9,33.95,33.04,33.51,608461.4521378072,18.2017,18.2285,17.7399,17.9923,608461.4521
2008-10-08 09:30:00,26.15,26.15,22.95,24.46,2016272.0233419368,14.0405,14.0405,12.3224,13.1331,2016272.0233
2008-10-08 09:35:00,24.49,30.17,24.06,28.53,1557737.6276512176,13.1492,16.199,12.9184,15.3184,1557737.6277
2008-10-08 09:40:00,28.52,29.17,26.94,27.62,577712.939064078,15.313,15.662,14.4647,14.8298,577712.9391
2008-10-08 09:45:00,27.62,29.19,27.52,28.46,1022107.5075749074,14.8298,15.6728,14.7761,15.2808,1022107.5076
2008-10-08 09:50:00,28.5,28.75,28.2,28.74,738300.9763214005,15.3023,15.4365,15.1412,15.4312,738300.9763
2008-10-08 09:55:00,28.62,28.96,28.29,28.5,566378.6331500392,15.3667,15.5493,15.1895,15.3023,566378.6332
2008-10-08 10:00:00,28.5,28.6,28.4,28.52,447312.31062731455,15.3023,15.356,15.2486,15.313,447312.3106
2008-10-08 10:05:00,28.52,28.6,27.94,28.11,337335.8770059477,15.313,15.356,15.0016,15.0929,337335.877
2008-10-08 10:10:00,28.11,28.52,27.95,28.2,239815.9578049601,15.0929,15.313,15.007,15.1412,239815.9578
2008-10-08 10:15:00,28.17,28.35,27.39,28.19,269666.7040736169,15.1251,15.2218,14.7063,15.1359,269666.7041
2008-10-08 10:20:00,28.2,29.14,27.36,28.77,291213.107395354,15.1412,15.6459,14.6902,15.4473,291213.1074
2008-10-08 10:25:00,28.74,28.81,28.37,28.6,242172.5956682752,15.4312,15.4687,15.2325,15.356,242172.5957
2008-10-08 10:30:00,28.6,28.73,28.47,28.59,186959.93715632363,15.356,15.4258,15.2862,15.3506,186959.9372
2008-10-08 10:35:00,28.59,28.69,28.49,28.52,185837.72864998315,15.3506,15.4043,15.2969,15.313,185837.7286
2008-10-08 10:40:00,28.51,28.65,28.35,28.5,238581.5284479856,15.3077,15.3828,15.2218,15.3023,238581.5284
2008-10-08 10:45:00,28.5,28.65,28.41,28.52,223319.4927617552,15.3023,15.3828,15.254,15.313,223319.4928
2008-10-08 10:50:00,28.52,28.72,28.45,28.56,196835.37201211983,15.313,15.4204,15.2755,15.3345,196835.372
2008-10-08 10:55:00,28.54,28.66,28.52,28.55,177533.38570306363,15.3238,15.3882,15.313,15.3291,177533.3857
2008-10-08 11:00:00,28.52,28.62,28.35,28.62,196498.7094602177,15.313,15.3667,15.2218,15.3667,196498.7095
2008-10-08 11:05:00,28.6,28.96,28.43,28.96,244865.8960834923,15.356,15.5493,15.2647,15.5493,244865.8961
2008-10-08 11:10:00,28.92,28.92,28.52,28.84,852429.581416227,15.5278,15.5278,15.313,15.4849,852429.5814
2008-10-08 11:15:00,28.82,29.24,28.53,28.73,157782.5159914712,15.4741,15.6996,15.3184,15.4258,157782.516
2008-10-08 11:20:00,28.7,29.21,28.62,29.17,131186.17439120187,15.4097,15.6835,15.3667,15.662,131186.1744
2008-10-08 11:25:00,29.18,29.2,28.92,29.05,155425.8781281562,15.6674,15.6781,15.5278,15.5976,155425.8781
2008-10-08 11:30:00,29.07,29.07,28.74,28.93,182919.98653349795,15.6083,15.6083,15.4312,15.5332,182919.9865
2008-10-08 11:35:00,28.93,29.38,28.92,29.18,230277.1855010661,15.5332,15.7748,15.5278,15.6674,230277.1855
2008-10-08 11:40:00,29.19,29.27,28.96,29.09,127595.10717091236,15.6728,15.7157,15.5493,15.6191,127595.1072
2008-10-08 11:45:00,29.05,29.05,28.52,28.8,277971.0470205364,15.5976,15.5976,15.313,15.4634,277971.047
2008-10-08 11:50:00,28.83,29.14,28.8,29.1,247446.9756480754,15.4795,15.6459,15.4634,15.6245,247446.9756
2008-10-08 11:55:00,29.08,29.14,28.74,28.85,209852.99068566936,15.6137,15.6459,15.4312,15.4902,209852.9907
2008-10-08 12:00:00,28.87,29.11,28.43,28.45,232409.381663113,15.501,15.6298,15.2647,15.2755,232409.3817
2008-10-08 12:05:00,28.44,28.68,28.23,28.24,170126.80956121648,15.2701,15.3989,15.1573,15.1627,170126.8096
2008-10-08 12:10:00,28.25,28.5,28.09,28.27,137470.54202670854,15.1681,15.3023,15.0822,15.1788,137470.542
2008-10-08 12:15:00,28.27,28.73,28.21,28.62,101784.31152508136,15.1788,15.4258,15.1466,15.3667,101784.3115
2008-10-08 12:20:00,28.6,28.83,28.58,28.67,83941.19627426776,15.356,15.4795,15.3453,15.3936,83941.1963
2008-10-08 12:25:00,28.67,28.78,28.4,28.55,80686.79160588037,15.3936,15.4526,15.2486,15.3291,80686.7916
2008-10-08 12:30:00,28.57,28.85,28.49,28.77,88093.36774772752,15.3399,15.4902,15.2969,15.4473,88093.3677
2008-10-08 12:35:00,28.78,29.18,28.7,28.7,149253.73134328358,15.4526,15.6674,15.4097,15.4097,149253.7313
2008-10-08 12:40:00,28.68,29.18,28.53,28.7,152508.13601167095,15.3989,15.6674,15.3184,15.4097,152508.136
2008-10-08 12:45:00,28.7,28.78,28.32,28.33,171697.90147009314,15.4097,15.4526,15.2057,15.211,171697.9015
2008-10-08 12:50:00,28.31,28.75,28.19,28.39,123442.9356974526,15.2003,15.4365,15.1359,15.2432,123442.9357
2008-10-08 12:55:00,28.43,28.75,28.34,28.59,129727.30333295926,15.2647,15.4365,15.2164,15.3506,129727.3033
2008-10-08 13:00:00,28.59,28.85,28.55,28.68,158904.7244978117,15.3506,15.4902,15.3291,15.3989,158904.7245
2008-10-08 13:05:00,28.68,29.11,28.6,28.74,178318.93165750196,15.3989,15.6298,15.356,15.4312,178318.9317
2008-10-08 13:10:00,28.68,28.85,28.54,28.68,158455.8410952755,15.3989,15.4902,15.3238,15.3989,158455.8411
2008-10-08 13:15:00,28.68,28.96,28.45,28.62,214790.7081135675,15.3989,15.5493,15.2755,15.3667,214790.7081
2008-10-08 13:20:00,28.62,28.76,28.38,28.45,161261.3623611267,15.3667,15.4419,15.2379,15.2755,161261.3624
2008-10-08 13:25:00,28.48,28.74,27.73,27.78,230277.1855010661,15.2916,15.4312,14.8889,14.9157,230277.1855
2008-10-08 13:30:00,27.77,28.2,27.42,27.64,207271.91112108628,14.9103,15.1412,14.7224,14.8405,207271.9111
2008-10-08 13:35:00,27.66,28.06,26.98,27.31,301425.2048030524,14.8513,15.0661,14.4862,14.6634,301425.2048
2008-10-08 13:40:00,27.32,27.84,27.13,27.23,269891.14577488496,14.6687,14.9479,14.5667,14.6204,269891.1458
2008-10-08 13:45:00,27.27,27.27,26.51,26.66,189428.79587027268,14.6419,14.6419,14.2338,14.3144,189428.7959
2008-10-08 13:50:00,26.69,27.62,26.63,26.94,375378.7453708899,14.3305,14.8298,14.2983,14.4647,375378.7454
2008-10-08 13:55:00,26.95,27.62,26.94,27.13,243407.0250252497,14.4701,14.8298,14.4647,14.5667,243407.025
2008-10-08 14:00:00,27.12,27.53,26.99,27.53,115924.13870497138,14.5613,14.7815,14.4915,14.7815,115924.1387
2008-10-08 14:05:00,27.52,27.82,27.09,27.44,263943.4406912804,14.7761,14.9372,14.5452,14.7332,263943.4407
2008-10-08 14:10:00,27.45,27.79,27.31,27.37,135787.22926719784,14.7385,14.9211,14.6634,14.6956,135787.2293
2008-10-08 14:15:00,27.37,27.69,27.08,27.69,213331.83705532487,14.6956,14.8674,14.5399,14.8674,213331.8371
2008-10-08 14:20:00,27.69,27.8,27.42,27.75,207047.4694198182,14.8674,14.9265,14.7224,14.8996,207047.4694
2008-10-08 14:25:00,27.76,27.98,27.4,27.45,199528.67242733692,14.905,15.0231,14.7117,14.7385,199528.6724
2008-10-08 14:30:00,27.48,27.62,27.18,27.43,168331.2759510717,14.7546,14.8298,14.5936,14.7278,168331.276
2008-10-08 14:35:00,27.4,27.53,27.18,27.2,155089.21557625406,14.7117,14.7815,14.5936,14.6043,155089.2156
2008-10-08 14:40:00,27.24,27.36,27.03,27.12,220289.52979463583,14.6258,14.6902,14.513,14.5613,220289.5298
2008-10-08 14:45:00,27.08,27.33,26.96,27.0,218606.2170351252,14.5399,14.6741,14.4754,14.4969,218606.217
2008-10-08 14:50:00,27.0,27.13,26.96,27.04,212770.73280215464,14.4969,14.5667,14.4754,14.5184,212770.7328
2008-10-08 14:55:00,27.04,27.19,26.76,26.91,207159.69027045224,14.5184,14.5989,14.3681,14.4486,207159.6903
2008-10-08 15:00:00,26.91,27.0,25.45,25.67,621703.5125126248,14.4486,14.4969,13.6647,13.7828,621703.5125
2008-10-08 15:05:00,25.67,26.29,25.62,26.28,437324.6549208843,13.7828,14.1157,13.756,14.1103,437324.6549
2008-10-08 15:10:00,26.28,26.55,25.84,25.85,353720.12119851867,14.1103,14.2553,13.8741,13.8795,353720.1212
2008-10-08 15:15:00,25.85,26.43,25.84,26.33,193468.7464930984,13.8795,14.1909,13.8741,14.1372,193468.7465
2008-10-08 15:20:00,26.33,26.39,26.0,26.28,240377.0620581304,14.1372,14.1694,13.96,14.1103,240377.0621
2008-10-08 15:25:00,26.24,26.36,25.58,25.84,283694.31040287286,14.0889,14.1533,13.7345,13.8741,283694.3104
2008-10-08 15:30:00,25.87,26.06,25.62,25.72,180787.790371451,13.8902,13.9922,13.756,13.8097,180787.7904
2008-10-08 15:35:00,25.71,26.29,25.61,25.79,365727.75221636175,13.8043,14.1157,13.7506,13.8472,365727.7522
2008-10-08 15:40:00,25.82,25.94,25.22,25.46,356076.75906183367,13.8633,13.9278,13.5412,13.6701,356076.7591
2008-10-08 15:45:00,25.45,25.46,24.95,25.01,313432.8358208955,13.6647,13.6701,13.3962,13.4284,313432.8358
2008-10-08 15:50:00,25.03,25.45,24.88,25.14,375715.407922792,13.4392,13.6647,13.3586,13.4982,375715.4079
2008-10-08 15:55:00,25.12,26.97,24.83,24.91,634047.8060823701,13.4875,14.4808,13.3318,13.3747,634047.8061
2008-10-09 09:30:00,25.76,26.26,25.13,25.62,3850858.48950735,13.8311,14.0996,13.4929,13.756,3850858.4895
2008-10-09 09:35:00,25.62,25.66,24.95,25.12,2167321.288295365,13.756,13.7774,13.3962,13.4875,2167321.2883
2008-10-09 09:40:00,25.15,25.66,24.95,25.65,1772752.7774660531,13.5036,13.7774,13.3962,13.7721,1772752.7775
2008-10-09 09:45:00,25.66,25.91,25.4,25.44,1790259.2301649645,13.7774,13.9117,13.6378,13.6593,1790259.2302
2008-10-09 09:50:00,25.44,25.65,25.41,25.53,1016047.5816406688,13.6593,13.7721,13.6432,13.7076,1016047.5816
2008-10-09 09:55:00,25.53,25.57,25.17,25.37,1140276.0632925597,13.7076,13.7291,13.5143,13.6217,1140276.0633
2008-10-09 10:00:00,25.35,25.39,24.82,25.0,1761979.5758051844,13.611,13.6325,13.3264,13.4231,1761979.5758
2008-10-09 10:05:00,25.0,25.34,24.7,25.31,1169341.263606778,13.4231,13.6056,13.262,13.5895,1169341.2636
2008-10-09 10:10:00,25.31,25.42,24.95,25.05,963528.2235439344,13.5895,13.6486,13.3962,13.4499,963528.2235
2008-10-09 10:15:00,25.04,25.38,25.03,25.17,1231287.1731567725,13.4445,13.6271,13.4392,13.5143,1231287.1732
2008-10-09 10:20:00,25.16,25.44,25.05,25.07,668499.6072270228,13.509,13.6593,13.4499,13.4607,668499.6072
2008-10-09 10:25:00,25.05,25.09,24.42,24.5,1019526.4280103242,13.4499,13.4714,13.1117,13.1546,1019526.428
2008-10-09 10:30:00,24.51,25.04,24.5,24.7,1001122.2085063404,13.16,13.4445,13.1546,13.262,1001122.2085
2008-10-09 10:35:00,24.7,24.7,24.44,24.47,767478.397486253,13.262,13.262,13.1224,13.1385,767478.3975
2008-10-09 10:40:00,24.47,24.56,23.86,23.95,1548198.8553473237,13.1385,13.1868,12.811,12.8593,1548198.8553
2008-10-09 10:45:00,23.96,24.52,23.95,24.51,1196498.7094602175,12.8647,13.1653,12.8593,13.16,1196498.7095
2008-10-09 10:50:00,24.51,24.68,24.17,24.26,984850.1851644036,13.16,13.2513,12.9774,13.0257,984850.1852
2008-10-09 10:55:00,24.26,24.33,23.88,23.92,718662.3274604421,13.0257,13.0633,12.8217,12.8432,718662.3275
2008-10-09 11:00:00,23.92,24.24,23.88,23.91,946021.770845023,12.8432,13.015,12.8217,12.8378,946021.7708
2008-10-09 11:05:00,23.87,24.32,23.61,24.12,1623274.6044215015,12.8163,13.058,12.6767,12.9506,1623274.6044
2008-10-09 11:10:00,24.12,24.51,23.99,24.42,818538.8845247447,12.9506,13.16,12.8808,13.1117,818538.8845
2008-10-09 11:15:00,24.42,24.57,24.26,24.51,549208.8430030299,13.1117,13.1922,13.0257,13.16,549208.843
2008-10-09 11:20:00,24.49,24.74,24.42,24.72,497923.9142632701,13.1492,13.2835,13.1117,13.2727,497923.9143
2008-10-09 11:25:00,24.72,24.83,24.34,24.49,443945.6851082931,13.2727,13.3318,13.0687,13.1492,443945.6851
2008-10-09 11:30:00,24.49,24.86,24.47,24.77,671080.6867916059,13.1492,13.3479,13.1385,13.2996,671080.6868
2008-10-09 11:35:00,24.77,24.98,24.75,24.9,729772.1916732128,13.2996,13.4123,13.2888,13.3694,729772.1917
2008-10-09 11:40:00,24.9,25.04,24.81,24.92,533385.7030636292,13.3694,13.4445,13.3211,13.3801,533385.7031
2008-10-09 11:45:00,24.92,25.43,24.91,25.23,889350.2412748288,13.3801,13.6539,13.3747,13.5466,889350.2413
2008-10-09 11:50:00,25.23,25.31,24.95,25.19,454157.7825159914,13.5466,13.5895,13.3962,13.5251,454157.7825
2008-10-09 11:55:00,25.16,25.4,25.16,25.2,454382.2242172596,13.509,13.6378,13.509,13.5305,454382.2242
2008-10-09 12:00:00,25.2,25.4,25.16,25.39,489507.3504657165,13.5305,13.6378,13.509,13.6325,489507.3505
2008-10-09 12:05:00,25.4,25.66,25.31,25.62,583211.7607451464,13.6378,13.7774,13.5895,13.756,583211.7607
2008-10-09 12:10:00,25.62,25.81,25.6,25.74,571540.7922792054,13.756,13.858,13.7452,13.8204,571540.7923
2008-10-09 12:15:00,25.74,25.83,25.52,25.57,577488.49736281,13.8204,13.8687,13.7023,13.7291,577488.4974
2008-10-09 12:20:00,25.57,25.7,25.42,25.7,549096.6221523959,13.7291,13.7989,13.6486,13.7989,549096.6222
2008-10-09 12:25:00,25.7,25.83,25.52,25.56,290203.1197396476,13.7989,13.8687,13.7023,13.7237,290203.1197
2008-10-09 12:30:00,25.57,25.67,25.5,25.66,230613.84805296824,13.7291,13.7828,13.6915,13.7774,230613.8481
2008-10-09 12:35:00,25.67,25.8,25.6,25.79,243182.5833239816,13.7828,13.8526,13.7452,13.8472,243182.5833
2008-10-09 12:40:00,25.79,25.9,25.44,25.57,612164.7402087308,13.8472,13.9063,13.6593,13.7291,612164.7402
2008-10-09 12:45:00,25.56,25.57,25.23,25.41,707103.5798451352,13.7237,13.7291,13.5466,13.6432,707103.5798
2008-10-09 12:50:00,25.42,25.46,25.21,25.27,347547.97441364604,13.6486,13.6701,13.5358,13.568,347547.9744
2008-10-09 12:55:00,25.29,25.46,25.24,25.33,231848.2774099428,13.5788,13.6701,13.5519,13.6003,231848.2774
2008-10-09 13:00:00,25.36,25.44,25.3,25.44,180338.9069689148,13.6164,13.6593,13.5841,13.6593,180338.907
2008-10-09 13:05:00,25.43,25.46,25.35,25.45,185052.1826955448,13.6539,13.6701,13.611,13.6647,185052.1827
2008-10-09 13:10:00,25.45,25.68,25.42,25.53,377510.9415329368,13.6647,13.7882,13.6486,13.7076,377510.9415
2008-10-09 13:15:00,25.53,25.73,25.53,25.73,298844.1252384693,13.7076,13.815,13.7076,13.815,298844.1252
2008-10-09 13:20:00,25.72,25.73,25.48,25.59,296038.6039726181,13.8097,13.815,13.6808,13.7399,296038.604
2008-10-09 13:25:00,25.61,26.05,25.57,25.91,447536.7523285826,13.7506,13.9868,13.7291,13.9117,447536.7523
2008-10-09 13:30:00,25.91,26.06,25.71,25.93,518011.4465267647,13.9117,13.9922,13.8043,13.9224,518011.4465
2008-10-09 13:35:00,25.93,26.01,25.7,25.78,407922.79205476376,13.9224,13.9654,13.7989,13.8419,407922.7921
2008-10-09 13:40:00,25.76,25.96,25.76,25.89,308382.8975423634,13.8311,13.9385,13.8311,13.9009,308382.8975
2008-10-09 13:45:00,25.88,25.96,25.73,25.84,526764.6728762204,13.8956,13.9385,13.815,13.8741,526764.6729
2008-10-09 13:50:00,25.84,25.89,25.71,25.73,422623.723487824,13.8741,13.9009,13.8043,13.815,422623.7235
2008-10-09 13:55:00,25.73,25.8,25.49,25.57,446638.9855235103,13.815,13.8526,13.6862,13.7291,446638.9855
2008-10-09 14:00:00,25.57,25.67,25.55,25.63,387723.0389406352,13.7291,13.7828,13.7184,13.7613,387723.0389
2008-10-09 14:05:00,25.62,25.74,25.59,25.68,368982.1568847492,13.756,13.8204,13.7399,13.7882,368982.1569
2008-10-09 14:10:00,25.65,25.68,25.34,25.49,503647.1776456065,13.7721,13.7882,13.6056,13.6862,503647.1776
2008-10-09 14:15:00,25.49,25.71,25.4,25.62,627426.7758949612,13.6862,13.8043,13.6378,13.756,627426.7759
2008-10-09 14:20:00,25.59,25.73,25.48,25.66,484120.7496352822,13.7399,13.815,13.6808,13.7774,484120.7496
2008-10-09 14:25:00,25.66,25.67,25.49,25.54,266861.18280776567,13.7774,13.7828,13.6862,13.713,266861.1828
2008-10-09 14:30:00,25.53,25.84,25.49,25.58,270564.47087868926,13.7076,13.8741,13.6862,13.7345,270564.4709
2008-10-09 14:35:00,25.58,25.81,25.55,25.73,230613.84805296824,13.7345,13.858,13.7184,13.815,230613.8481
2008-10-09 14:40:00,25.74,25.75,25.6,25.66,393782.96487487375,13.8204,13.8258,13.7452,13.7774,393782.9649
2008-10-09 14:45:00,25.66,25.66,25.24,25.26,558410.9527550219,13.7774,13.7774,13.5519,13.5627,558410.9528
2008-10-09 14:50:00,25.26,25.39,24.95,25.11,781842.666367411,13.5627,13.6325,13.3962,13.4821,781842.6664
2008-10-09 14:55:00,25.11,25.32,25.05,25.05,528447.9856357311,13.4821,13.5949,13.4499,13.4499,528447.9856
2008-10-09 15:00:00,25.06,25.13,24.05,24.14,1306587.3639322186,13.4553,13.4929,12.913,12.9613,1306587.3639
2008-10-09 15:05:00,24.16,24.8,24.1,24.34,1185837.7286499832,12.9721,13.3157,12.9398,13.0687,1185837.7286
2008-10-09 15:10:00,24.34,24.56,24.27,24.32,813825.6087981147,13.0687,13.1868,13.0311,13.058,813825.6088
2008-10-09 15:15:00,24.32,24.52,24.23,24.41,750308.6073392436,13.058,13.1653,13.0096,13.1063,750308.6073
2008-10-09 15:20:00,24.41,24.99,24.4,24.94,710357.9845135226,13.1063,13.4177,13.1009,13.3909,710357.9845
2008-10-09 15:25:00,24.92,25.03,24.32,24.62,776568.2863876108,13.3801,13.4392,13.058,13.219,776568.2864
2008-10-09 15:30:00,24.63,24.78,24.59,24.64,1252048.0305240713,13.2244,13.3049,13.2029,13.2298,1252048.0305
2008-10-09 15:35:00,24.64,24.71,24.06,24.37,989787.9025923016,13.2298,13.2674,12.9184,13.0848,989787.9026
2008-10-09 15:40:00,24.34,24.4,23.89,23.93,807541.2411626079,13.0687,13.1009,12.8271,12.8486,807541.2412
2008-10-09 15:45:00,23.91,23.99,23.63,23.67,1299068.5669397374,12.8378,12.8808,12.6875,12.709,1299068.5669
2008-10-09 15:50:00,23.65,24.01,23.61,23.99,2106497.587251711,12.6982,12.8915,12.6767,12.8808,2106497.5873
2008-10-09 15:55:00,24.0,24.99,23.97,24.71,1937941.869599372,12.8861,13.4177,12.87,13.2674,1937941.8696
2008-10-10 09:30:00,23.97,24.95,23.87,24.33,1041858.3772864998,12.87,13.3962,12.8163,13.0633,1041858.3773
2008-10-10 09:35:00,24.33,24.51,23.48,24.38,1060262.5967904837,13.0633,13.16,12.6069,13.0902,1060262.5968
2008-10-10 09:40:00,24.38,25.92,24.38,25.71,1017843.1152508135,13.0902,13.917,13.0902,13.8043,1017843.1153
2008-10-10 09:45:00,25.73,26.68,25.08,25.87,1291437.549096622,13.815,14.3251,13.466,13.8902,1291437.5491
2008-10-10 09:50:00,25.86,26.05,25.45,25.9,714734.5976882505,13.8848,13.9868,13.6647,13.9063,714734.5977
2008-10-10 09:55:00,25.88,25.9,25.2,25.45,601503.7593984962,13.8956,13.9063,13.5305,13.6647,601503.7594
2008-10-10 10:00:00,25.42,25.89,25.17,25.43,425317.0239030412,13.6486,13.9009,13.5143,13.6539,425317.0239
2008-10-10 10:05:00,25.4,26.05,25.4,25.93,620244.6414543822,13.6378,13.9868,13.6378,13.9224,620244.6415
2008-10-10 10:10:00,25.9,26.71,25.8,26.38,558523.1736056559,13.9063,14.3412,13.8526,14.164,558523.1736
2008-10-10 10:15:00,26.37,26.6,25.84,26.09,632252.2724722254,14.1587,14.2821,13.8741,14.0083,632252.2725
2008-10-10 10:20:00,26.06,26.5,25.93,26.42,550106.6098081024,13.9922,14.2285,13.9224,14.1855,550106.6098
2008-10-10 10:25:00,26.4,26.62,26.14,26.22,534059.0281674335,14.1748,14.2929,14.0352,14.0781,534059.0282
2008-10-10 10:30:00,26.22,26.33,25.69,25.83,762428.4592077207,14.0781,14.1372,13.7935,13.8687,762428.4592
2008-10-10 10:35:00,25.82,26.23,25.8,25.93,536527.8868813826,13.8633,14.0835,13.8526,13.9224,536527.8869
2008-10-10 10:40:00,25.93,26.29,25.8,26.01,590730.5577376276,13.9224,14.1157,13.8526,13.9654,590730.5577
2008-10-10 10:45:00,26.0,26.22,25.81,26.21,448995.62338682526,13.96,14.0781,13.858,14.0727,448995.6234
2008-10-10 10:50:00,26.2,26.28,25.93,26.22,460778.81270340027,14.0674,14.1103,13.9224,14.0781,460778.8127
2008-10-10 10:55:00,26.24,26.27,26.0,26.14,424531.4779486028,14.0889,14.105,13.96,14.0352,424531.4779
2008-10-10 11:00:00,26.1,26.48,26.01,26.03,236898.2156884749,14.0137,14.2177,13.9654,13.9761,236898.2157
2008-10-10 11:05:00,26.02,26.33,25.84,25.96,266973.4036583997,13.9707,14.1372,13.8741,13.9385,266973.4037
2008-10-10 11:10:00,25.94,26.44,25.68,26.13,368533.273482213,13.9278,14.1962,13.7882,14.0298,368533.2735
2008-10-10 11:15:00,26.1,26.18,25.99,26.04,526315.7894736842,14.0137,14.0566,13.9546,13.9815,526315.7895
2008-10-10 11:20:00,26.05,26.11,25.92,26.04,391650.7687128268,13.9868,14.0191,13.917,13.9815,391650.7687
2008-10-10 11:25:00,26.04,26.12,25.84,25.94,616316.9116821905,13.9815,14.0244,13.8741,13.9278,616316.9117
2008-10-10 11:30:00,25.94,26.26,25.8,25.88,559084.2778588261,13.9278,14.0996,13.8526,13.8956,559084.2779
2008-10-10 11:35:00,25.89,25.98,25.73,25.83,328245.9881045898,13.9009,13.9493,13.815,13.8687,328245.9881
2008-10-10 11:40:00,25.83,25.9,25.75,25.76,325440.46683873865,13.8687,13.9063,13.8258,13.8311,325440.4668
2008-10-10 11:45:00,25.76,25.82,25.38,25.43,314555.044327236,13.8311,13.8633,13.6271,13.6539,314555.0443
2008-10-10 11:50:00,25.43,25.44,25.04,25.25,231511.61485804064,13.6539,13.6593,13.4445,13.5573,231511.6149
2008-10-10 11:55:00,25.26,25.64,25.18,25.49,430815.8455841095,13.5627,13.7667,13.5197,13.6862,430815.8456
2008-10-10 12:00:00,25.47,25.47,25.28,25.33,409157.2214117383,13.6754,13.6754,13.5734,13.6003,409157.2214
2008-10-10 12:05:00,25.33,25.44,25.19,25.29,484008.52878464817,13.6003,13.6593,13.5251,13.5788,484008.5288
2008-10-10 12:10:00,25.35,25.56,25.27,25.41,349231.28717315674,13.611,13.7237,13.568,13.6432,349231.2872
2008-10-10 12:15:00,25.41,25.43,25.31,25.36,443384.5808551229,13.6432,13.6539,13.5895,13.6164,443384.5809
2008-10-10 12:20:00,25.36,25.47,25.22,25.22,613399.1695657052,13.6164,13.6754,13.5412,13.5412,613399.1696
2008-10-10 12:25:00,25.23,25.26,25.08,25.16,638873.3026596342,13.5466,13.5627,13.466,13.509,638873.3027
2008-10-10 12:30:00,25.14,25.42,25.08,25.4,328358.20895522385,13.4982,13.6486,13.466,13.6378,328358.209
2008-10-10 12:35:00,25.4,25.67,25.39,25.57,406576.1418471552,13.6378,13.7828,13.6325,13.7291,406576.1418
2008-10-10 12:40:00,25.57,25.89,25.41,25.67,251374.70542026707,13.7291,13.9009,13.6432,13.7828,251374.7054
2008-10-10 12:45:00,25.65,25.92,25.42,25.43,231174.95230613847,13.7721,13.917,13.6486,13.6539,231174.9523
2008-10-10 12:50:00,25.43,25.58,25.4,25.54,109527.55021883066,13.6539,13.7345,13.6378,13.713,109527.5502
2008-10-10 12:55:00,25.54,25.65,25.44,25.56,97295.47749971945,13.713,13.7721,13.6593,13.7237,97295.4775
2008-10-10 13:00:00,25.56,25.59,25.43,25.49,140500.50499382784,13.7237,13.7399,13.6539,13.6862,140500.505
2008-10-10 13:05:00,25.48,25.55,25.44,25.44,180787.790371451,13.6808,13.7184,13.6593,13.6593,180787.7904
2008-10-10 13:10:00,25.44,25.45,25.29,25.4,364044.4394568511,13.6593,13.6647,13.5788,13.6378,364044.4395
2008-10-10 13:15:00,25.4,25.48,25.33,25.37,370777.69049489393,13.6378,13.6808,13.6003,13.6217,370777.6905
2008-10-10 13:20:00,25.37,25.8,25.35,25.6,236561.5531365728,13.6217,13.8526,13.611,13.7452,236561.5531
2008-10-10 13:25:00,25.62,25.9,25.57,25.82,163056.89597127144,13.756,13.9063,13.7291,13.8633,163056.896
2008-10-10 13:30:00,25.8,25.87,25.65,25.72,201773.089440018,13.8526,13.8902,13.7721,13.8097,201773.0894
2008-10-10 13:35:00,25.72,25.76,25.47,25.65,160363.5955560543,13.8097,13.8311,13.6754,13.7721,160363.5956
2008-10-10 13:40:00,25.65,25.66,25.32,25.39,217035.1251262485,13.7721,13.7774,13.5949,13.6325,217035.1251
2008-10-10 13:45:00,25.4,25.4,25.04,25.11,260689.03602289304,13.6378,13.6378,13.4445,13.4821,260689.036
2008-10-10 13:50:00,25.13,25.24,25.02,25.07,345752.4408035013,13.4929,13.5519,13.4338,13.4607,345752.4408
2008-10-10 13:55:00,25.08,25.33,25.07,25.11,270340.0291774211,13.466,13.6003,13.4607,13.4821,270340.0292
2008-10-10 14:00:00,25.08,25.48,24.99,25.36,341712.4901806755,13.466,13.6808,13.4177,13.6164,341712.4902
2008-10-10 14:05:00,25.38,25.75,25.17,25.7,302322.9716081248,13.6271,13.8258,13.5143,13.7989,302322.9716
2008-10-10 14:10:00,25.69,25.85,25.47,25.51,272808.8878913702,13.7935,13.8795,13.6754,13.6969,272808.8879
2008-10-10 14:15:00,25.51,25.62,25.33,25.43,303781.8426663674,13.6969,13.756,13.6003,13.6539,303781.8427
2008-10-10 14:20:00,25.45,25.66,25.24,25.26,270564.47087868926,13.6647,13.7774,13.5519,13.5627,270564.4709
2008-10-10 14:25:00,25.28,25.64,25.19,25.2,365952.1939176299,13.5734,13.7667,13.5251,13.5305,365952.1939
2008-10-10 14:30:00,25.2,25.49,25.19,25.35,234092.69442262367,13.5305,13.6862,13.5251,13.611,234092.6944
2008-10-10 14:35:00,25.35,25.5,25.21,25.44,280664.3474357536,13.611,13.6915,13.5358,13.6593,280664.3474
2008-10-10 14:40:00,25.46,25.47,25.26,25.37,177421.16485242956,13.6701,13.6754,13.5627,13.6217,177421.1649
2008-10-10 14:45:00,25.4,25.6,25.34,25.39,192907.64223992816,13.6378,13.7452,13.6056,13.6325,192907.6422
2008-10-10 14:50:00,25.36,25.63,25.32,25.33,422623.723487824,13.6164,13.7613,13.5949,13.6003,422623.7235
2008-10-10 14:55:00,25.33,25.58,25.16,25.5,297385.25418022665,13.6003,13.7345,13.509,13.6915,297385.2542
2008-10-10 15:00:00,25.49,25.77,25.42,25.48,288407.58612950286,13.6862,13.8365,13.6486,13.6808,288407.5861
2008-10-10 15:05:00,25.49,25.87,25.35,25.79,362248.9058467063,13.6862,13.8902,13.611,13.8472,362248.9058
2008-10-10 15:10:00,25.78,26.5,25.73,26.5,539108.9664459656,13.8419,14.2285,13.815,14.2285,539108.9664
2008-10-10 15:15:00,26.5,26.85,25.98,26.65,765682.8638761082,14.2285,14.4164,13.9493,14.309,765682.8639
2008-10-10 15:20:00,26.69,27.01,26.22,26.29,509258.2201773089,14.3305,14.5023,14.0781,14.1157,509258.2202
2008-10-10 15:25:00,26.28,26.73,26.1,26.7,361800.0224441701,14.1103,14.3519,14.0137,14.3358,361800.0224
2008-10-10 15:30:00,26.68,27.0,26.47,26.94,365615.5313657277,14.3251,14.4969,14.2123,14.4647,365615.5314
2008-10-10 15:35:00,26.96,27.66,26.57,26.7,521714.73459768825,14.4754,14.8513,14.266,14.3358,521714.7346
2008-10-10 15:40:00,26.73,26.73,25.65,26.35,508697.1159241387,14.3519,14.3519,13.7721,14.1479,508697.1159
2008-10-10 15:45:00,26.35,26.65,26.15,26.5,587700.5947705084,14.1479,14.309,14.0405,14.2285,587700.5948
2008-10-10 15:50:00,26.48,26.68,25.93,26.55,520704.7469419818,14.2177,14.3251,13.9224,14.2553,520704.7469
2008-10-10 15:55:00,26.55,26.95,26.2,26.55,474357.53563012,14.2553,14.4701,14.0674,14.2553,474357.5356
2008-10-13 09:30:00,28.96,28.98,28.34,28.41,669397.3740320951,15.5493,15.56,15.2164,15.254,669397.374
2008-10-13 09:35:00,28.5,28.63,27.65,27.8,331163.73022107506,15.3023,15.3721,14.8459,14.9265,331163.7302
2008-10-13 09:40:00,27.85,28.78,27.83,28.48,473571.9896756817,14.9533,15.4526,14.9426,15.2916,473571.9897
2008-10-13 09:45:00,28.48,28.49,28.11,28.25,417798.22691056,15.2916,15.2969,15.0929,15.1681,417798.2269
2008-10-13 09:50:00,28.24,28.39,27.9,28.35,451240.0403995062,15.1627,15.2432,14.9801,15.2218,451240.0404
2008-10-13 09:55:00,28.34,28.47,28.1,28.37,260127.9317697228,15.2164,15.2862,15.0875,15.2325,260127.9318
2008-10-13 10:00:00,28.4,28.78,28.23,28.52,434631.3545056671,15.2486,15.4526,15.1573,15.313,434631.3545
2008-10-13 10:05:00,28.51,28.61,28.2,28.3,357647.85097071034,15.3077,15.3614,15.1412,15.1949,357647.851
2008-10-13 10:10:00,28.3,28.52,28.08,28.51,200987.5434855796,15.1949,15.313,15.0768,15.3077,200987.5435
2008-10-13 10:15:00,28.52,28.68,28.47,28.62,452474.4697564807,15.313,15.3989,15.2862,15.3667,452474.4698
2008-10-13 10:20:00,28.62,28.63,28.4,28.5,417910.447761194,15.3667,15.3721,15.2486,15.3023,417910.4478
2008-10-13 10:25:00,28.51,29.12,28.43,29.03,357535.6301200763,15.3077,15.6352,15.2647,15.5869,357535.6301
2008-10-13 10:30:00,29.03,29.05,28.45,28.58,400403.99506228254,15.5869,15.5976,15.2755,15.3453,400403.9951
2008-10-13 10:35:00,28.56,28.71,28.44,28.52,190551.0043766132,15.3345,15.4151,15.2701,15.313,190551.0044
2008-10-13 10:40:00,28.52,28.52,28.37,28.5,241274.8288632028,15.313,15.313,15.2325,15.3023,241274.8289
2008-10-13 10:45:00,28.46,28.63,28.42,28.52,203344.1813488946,15.2808,15.3721,15.2593,15.313,203344.1813
2008-10-13 10:50:00,28.53,28.62,28.4,28.58,231848.2774099428,15.3184,15.3667,15.2486,15.3453,231848.2774
2008-10-13 10:55:00,28.58,28.77,28.52,28.68,105263.15789473684,15.3453,15.4473,15.313,15.3989,105263.1579
2008-10-13 11:00:00,28.67,29.18,28.6,29.12,209067.44473123105,15.3936,15.6674,15.356,15.6352,209067.4447
2008-10-13 11:05:00,29.14,30.43,29.13,29.93,632027.8307709572,15.6459,16.3386,15.6406,16.0701,632027.8308
2008-10-13 11:10:00,29.93,30.08,29.62,29.74,248232.52160251373,16.0701,16.1506,15.9037,15.9681,248232.5216
2008-10-13 11:15:00,29.7,29.85,29.68,29.8,195600.9426551453,15.9466,16.0271,15.9359,16.0003,195600.9427
2008-10-13 11:20:00,29.81,30.07,29.71,29.98,222533.9468073168,16.0057,16.1453,15.952,16.0969,222533.9468
2008-10-13 11:25:00,29.98,30.18,29.83,30.08,135675.0084165638,16.0969,16.2043,16.0164,16.1506,135675.0084
2008-10-13 11:30:00,30.08,30.4,30.07,30.24,238020.4241948154,16.1506,16.3225,16.1453,16.2365,238020.4242
2008-10-13 11:35:00,30.24,30.29,30.14,30.27,127595.10717091236,16.2365,16.2634,16.1829,16.2527,127595.1072
2008-10-13 11:40:00,30.27,30.67,30.24,30.56,321288.29536527884,16.2527,16.4674,16.2365,16.4084,321288.2954
2008-10-13 11:45:00,30.54,30.61,30.37,30.5,165301.3129839524,16.3976,16.4352,16.3063,16.3761,165301.313
2008-10-13 11:50:00,30.55,30.55,30.1,30.15,130625.07013803165,16.403,16.403,16.1614,16.1882,130625.0701
2008-10-13 11:55:00,30.14,30.32,29.91,30.09,153630.34451801144,16.1829,16.2795,16.0594,16.156,153630.3445
2008-10-13 12:00:00,30.13,30.26,30.02,30.17,210189.6532375716,16.1775,16.2473,16.1184,16.199,210189.6532
2008-10-13 12:05:00,30.19,30.24,30.06,30.21,109751.99192009876,16.2097,16.2365,16.1399,16.2204,109751.9919
2008-10-13 12:10:00,30.23,30.45,30.18,30.41,112669.734036584,16.2312,16.3493,16.2043,16.3278,112669.734
2008-10-13 12:15:00,30.44,30.64,30.39,30.63,144877.11816855572,16.3439,16.4513,16.3171,16.4459,144877.1182
2008-10-13 12:20:00,30.64,30.64,30.45,30.54,121647.4020873078,16.4513,16.4513,16.3493,16.3976,121647.4021
2008-10-13 12:25:00,30.56,31.02,30.53,30.86,213892.9413084951,16.4084,16.6553,16.3923,16.5694,213892.9413
2008-10-13 12:30:00,30.81,31.05,30.79,30.81,199192.0098754349,16.5426,16.6715,16.5319,16.5426,199192.0099
2008-10-13 12:35:00,30.82,31.03,30.71,30.97,204915.27325777127,16.548,16.6607,16.4889,16.6285,204915.2733
2008-10-13 12:40:00,30.96,31.38,30.96,31.23,362024.4641454382,16.6231,16.8486,16.6231,16.7681,362024.4641
2008-10-13 12:45:00,31.22,31.4,31.22,31.35,179216.69846257434,16.7627,16.8594,16.7627,16.8325,179216.6985
2008-10-13 12:50:00,31.37,31.42,31.2,31.23,226349.45572887445,16.8433,16.8701,16.752,16.7681,226349.4557
2008-10-13 12:55:00,31.25,31.36,31.17,31.36,138368.30883178097,16.7788,16.8379,16.7359,16.8379,138368.3088
2008-10-13 13:00:00,31.35,31.53,31.32,31.48,204017.5064526989,16.8325,16.9292,16.8164,16.9023,204017.5065
2008-10-13 13:05:00,31.48,31.63,31.44,31.54,175850.0729435529,16.9023,16.9829,16.8809,16.9345,175850.0729
2008-10-13 13:10:00,31.54,31.54,31.29,31.49,112108.62978341377,16.9345,16.9345,16.8003,16.9077,112108.6298
2008-10-13 13:15:00,31.49,31.58,31.45,31.49,101335.42812254516,16.9077,16.956,16.8862,16.9077,101335.4281
2008-10-13 13:20:00,31.49,31.67,31.36,31.62,120188.5310290652,16.9077,17.0043,16.8379,16.9775,120188.531
2008-10-13 13:25:00,31.63,31.73,31.58,31.65,157445.85343956907,16.9829,17.0366,16.956,16.9936,157445.8534
2008-10-13 13:30:00,31.66,31.7,31.61,31.64,85175.62563124228,16.999,17.0205,16.9721,16.9882,85175.6256
2008-10-13 13:35:00,31.63,31.67,31.58,31.63,82594.54606665918,16.9829,17.0043,16.956,16.9829,82594.5461
2008-10-13 13:40:00,31.63,31.63,31.31,31.51,157894.73684210525,16.9829,16.9829,16.8111,16.9184,157894.7368
2008-10-13 13:45:00,31.51,31.54,31.01,31.45,248232.52160251373,16.9184,16.9345,16.65,16.8862,248232.5216
2008-10-13 13:50:00,31.47,31.66,31.41,31.46,179665.58186511052,16.897,16.999,16.8647,16.8916,179665.5819
2008-10-13 13:55:00,31.47,31.55,31.34,31.46,267871.1704634721,16.897,16.9399,16.8272,16.8916,267871.1705
2008-10-13 14:00:00,31.47,31.72,31.41,31.46,353944.56289978675,16.897,17.0312,16.8647,16.8916,353944.5629
2008-10-13 14:05:00,31.46,31.63,31.38,31.42,161149.14151049263,16.8916,16.9829,16.8486,16.8701,161149.1415
2008-10-13 14:10:00,31.42,31.58,31.38,31.4,131747.27864437213,16.8701,16.956,16.8486,16.8594,131747.2786
2008-10-13 14:15:00,31.39,31.86,31.38,31.63,200875.3226349456,16.854,17.1064,16.8486,16.9829,200875.3226
2008-10-13 14:20:00,31.63,31.69,31.53,31.54,84053.4171249018,16.9829,17.0151,16.9292,16.9345,84053.4171
2008-10-13 14:25:00,31.54,31.57,31.25,31.34,104814.27449220064,16.9345,16.9507,16.7788,16.8272,104814.2745
2008-10-13 14:30:00,31.35,31.52,31.3,31.37,159578.04960161596,16.8325,16.9238,16.8057,16.8433,159578.0496
2008-10-13 14:35:00,31.38,31.63,31.36,31.55,306138.4805296824,16.8486,16.9829,16.8379,16.9399,306138.4805
2008-10-13 14:40:00,31.55,31.95,31.5,31.9,191560.9920323196,16.9399,17.1547,16.9131,17.1278,191560.992
2008-10-13 14:45:00,31.89,32.04,31.82,31.93,160026.93300415218,17.1225,17.203,17.0849,17.1439,160026.933
2008-10-13 14:50:00,31.95,32.05,31.78,31.87,159129.16619907977,17.1547,17.2084,17.0634,17.1117,159129.1662
2008-10-13 14:55:00,31.88,32.27,31.83,32.2,142969.3637077769,17.1171,17.3265,17.0903,17.2889,142969.3637
2008-10-13 15:00:00,32.2,32.5,32.1,32.27,192907.64223992816,17.2889,17.45,17.2352,17.3265,192907.6422
2008-10-13 15:05:00,32.27,32.84,32.16,32.78,273033.3295926383,17.3265,17.6325,17.2674,17.6003,273033.3296
2008-10-13 15:10:00,32.79,33.53,32.69,32.69,522612.5014027606,17.6057,18.003,17.552,17.552,522612.5014
2008-10-13 15:15:00,32.68,32.99,32.36,32.97,414880.4847940747,17.5466,17.7131,17.3748,17.7023,414880.4848
2008-10-13 15:20:00,32.97,33.29,32.68,33.28,291549.7699472562,17.7023,17.8742,17.5466,17.8688,291549.7699
2008-10-13 15:25:00,33.31,33.61,33.01,33.07,244304.7918303221,17.8849,18.046,17.7238,17.756,244304.7918
2008-10-13 15:30:00,33.04,33.04,31.63,32.12,435978.0047132757,17.7399,17.7399,16.9829,17.246,435978.0047
2008-10-13 15:35:00,32.12,32.15,31.53,32.06,344966.89484906296,17.246,17.2621,16.9292,17.2137,344966.8948
2008-10-13 15:40:00,32.07,33.35,32.07,33.1,557513.1859499494,17.2191,17.9064,17.2191,17.7721,557513.1859
2008-10-13 15:45:00,33.1,33.3,33.08,33.16,436314.6672651778,17.7721,17.8795,17.7614,17.8044,436314.6673
2008-10-13 15:50:00,33.16,33.33,32.86,32.96,581640.6688362698,17.8044,17.8956,17.6433,17.697,581640.6688
2008-10-13 15:55:00,32.96,34.27,32.96,34.01,769049.4893951296,17.697,18.4003,17.697,18.2607,769049.4894
2008-10-14 09:30:00,36.56,38.64,36.49,37.91,1462125.4629110089,19.6299,20.7467,19.5923,20.3547,1462125.4629
2008-10-14 09:35:00,37.87,38.32,37.16,37.61,588935.0241274829,20.3333,20.5749,19.9521,20.1937,588935.0241
2008-10-14 09:40:00,37.58,37.68,37.17,37.35,706542.4755919649,20.1776,20.2313,19.9574,20.0541,706542.4756
2008-10-14 09:45:00,37.37,37.4,35.31,36.34,834810.9078666816,20.0648,20.0809,18.9587,19.5118,834810.9079
2008-10-14 09:50:00,36.39,36.39,35.83,36.07,551228.8183144428,19.5386,19.5386,19.2379,19.3668,551228.8183
2008-10-14 09:55:00,36.06,36.08,35.38,35.39,563236.4493322859,19.3614,19.3722,18.9963,19.0017,563236.4493
2008-10-14 10:00:00,35.39,35.59,35.36,35.41,344405.7905958927,19.0017,19.1091,18.9856,19.0124,344405.7906
2008-10-14 10:05:00,35.41,35.41,33.84,34.02,698350.3534956794,19.0124,19.0124,18.1695,18.2661,698350.3535
2008-10-14 10:10:00,34.0,34.38,33.66,33.96,481427.4492200651,18.2554,18.4594,18.0728,18.2339,481427.4492
2008-10-14 10:15:00,33.96,34.7,33.91,34.32,481988.5534732353,18.2339,18.6312,18.2071,18.4272,481988.5535
2008-10-14 10:20:00,34.33,34.9,34.31,34.45,601615.9802491303,18.4326,18.7386,18.4218,18.497,601615.9802
2008-10-14 10:25:00,34.46,34.6,34.28,34.32,268768.93726854445,18.5024,18.5775,18.4057,18.4272,268768.9373
2008-10-14 10:30:00,34.33,34.43,34.23,34.31,345079.115699697,18.4326,18.4863,18.3789,18.4218,345079.1157
2008-10-14 10:35:00,34.31,34.42,33.86,33.99,375154.3036696218,18.4218,18.4809,18.1802,18.25,375154.3037
2008-10-14 10:40:00,34.0,34.0,32.53,32.58,315340.5902816743,18.2554,18.2554,17.4661,17.4929,315340.5903
2008-10-14 10:45:00,32.56,33.21,32.48,33.15,319829.4243070362,17.4822,17.8312,17.4393,17.799,319829.4243
2008-10-14 10:50:00,33.12,33.26,32.96,33.09,239479.295253058,17.7829,17.8581,17.697,17.7668,239479.2953
2008-10-14 10:55:00,33.09,33.46,33.06,33.36,140051.62159129165,17.7668,17.9654,17.7507,17.9117,140051.6216
2008-10-14 11:00:00,33.35,33.39,33.1,33.26,174615.64358657837,17.9064,17.9279,17.7721,17.8581,174615.6436
2008-10-14 11:05:00,33.24,33.32,33.1,33.3,140163.8424419257,17.8473,17.8903,17.7721,17.8795,140163.8424
2008-10-14 11:10:00,33.29,33.31,32.85,32.99,151161.4858040624,17.8742,17.8849,17.6379,17.7131,151161.4858
2008-10-14 11:15:00,32.98,33.19,32.97,33.05,227808.32678711705,17.7077,17.8205,17.7023,17.7453,227808.3268
2008-10-14 11:20:00,33.04,33.06,32.88,32.97,100662.10301874088,17.7399,17.7507,17.654,17.7023,100662.103
2008-10-14 11:25:00,32.97,33.69,32.95,33.26,210414.0949388396,17.7023,18.0889,17.6916,17.8581,210414.0949
2008-10-14 11:30:00,33.24,33.92,33.23,33.46,186174.3912018853,17.8473,18.2124,17.8419,17.9654,186174.3912
2008-10-14 11:35:00,33.47,33.51,33.32,33.46,76871.28268432274,17.9708,17.9923,17.8903,17.9654,76871.2827
2008-10-14 11:40:00,33.48,33.84,33.46,33.78,166760.18404219503,17.9762,18.1695,17.9654,18.1373,166760.184
2008-10-14 11:45:00,33.65,33.89,33.61,33.86,260689.03602289304,18.0675,18.1963,18.046,18.1802,260689.036
2008-10-14 11:50:00,33.86,33.86,33.43,33.43,116260.80125687351,18.1802,18.1802,17.9493,17.9493,116260.8013
2008-10-14 11:55:00,33.49,33.73,33.46,33.51,79789.02480080798,17.9815,18.1104,17.9654,17.9923,79789.0248
2008-10-14 12:00:00,33.53,33.55,33.14,33.14,118056.33486701827,18.003,18.0138,17.7936,17.7936,118056.3349
2008-10-14 12:05:00,33.14,33.44,33.14,33.39,82482.32521602513,17.7936,17.9547,17.7936,17.9279,82482.3252
2008-10-14 12:10:00,33.39,33.47,33.24,33.24,101672.0906744473,17.9279,17.9708,17.8473,17.8473,101672.0907
2008-10-14 12:15:00,33.24,33.39,33.23,33.26,82482.32521602513,17.8473,17.9279,17.8419,17.8581,82482.3252
2008-10-14 12:20:00,33.26,33.29,33.19,33.26,72270.22780832679,17.8581,17.8742,17.8205,17.8581,72270.2278
2008-10-14 12:25:00,33.26,33.32,33.22,33.24,61721.46784872629,17.8581,17.8903,17.8366,17.8473,61721.4678
2008-10-14 12:30:00,33.24,33.26,33.05,33.14,115138.59275053303,17.8473,17.8581,17.7453,17.7936,115138.5928
2008-10-14 12:35:00,33.12,33.37,33.1,33.31,97071.03579845135,17.7829,17.9171,17.7721,17.8849,97071.0358
2008-10-14 12:40:00,33.34,33.38,33.27,33.35,77432.38693749298,17.901,17.9225,17.8634,17.9064,77432.3869
2008-10-14 12:45:00,33.35,33.56,33.3,33.55,118954.10167209066,17.9064,18.0191,17.8795,18.0138,118954.1017
2008-10-14 12:50:00,33.55,33.59,33.42,33.43,103467.62428459208,18.0138,18.0352,17.944,17.9493,103467.6243
2008-10-14 12:55:00,33.43,33.53,33.38,33.42,97968.80260352373,17.9493,18.003,17.9225,17.944,97968.8026
2008-10-14 13:00:00,33.43,33.45,33.3,33.33,117831.8931657502,17.9493,17.9601,17.8795,17.8956,117831.8932
2008-10-14 13:05:00,33.33,33.39,33.19,33.3,293906.4078105712,17.8956,17.9279,17.8205,17.8795,293906.4078
2008-10-14 13:10:00,33.32,33.36,33.15,33.2,93255.52687689372,17.8903,17.9117,17.799,17.8258,93255.5269
2008-10-14 13:15:00,33.22,33.33,32.91,32.96,116260.80125687351,17.8366,17.8956,17.6701,17.697,116260.8013
2008-10-14 13:20:00,32.95,33.0,32.9,32.93,130625.07013803165,17.6916,17.7185,17.6648,17.6809,130625.0701
2008-10-14 13:25:00,32.9,33.02,32.86,32.94,81247.89585905061,17.6648,17.7292,17.6433,17.6862,81247.8959
2008-10-14 13:30:00,32.94,33.3,32.93,33.12,96734.3732465492,17.6862,17.8795,17.6809,17.7829,96734.3732
2008-10-14 13:35:00,33.13,33.26,33.1,33.1,133879.47480641902,17.7883,17.8581,17.7721,17.7721,133879.4748
2008-10-14 13:40:00,33.1,33.18,33.05,33.16,108517.56256312424,17.7721,17.8151,17.7453,17.8044,108517.5626
2008-10-14 13:45:00,33.16,33.42,33.11,33.21,140163.8424419257,17.8044,17.944,17.7775,17.8312,140163.8424
2008-10-14 13:50:00,33.21,33.37,32.98,33.0,140163.8424419257,17.8312,17.9171,17.7077,17.7185,140163.8424
2008-10-14 13:55:00,32.99,33.06,32.85,33.0,134328.3582089552,17.7131,17.7507,17.6379,17.7185,134328.3582
2008-10-14 14:00:00,32.98,33.27,32.95,32.97,131859.49949500617,17.7077,17.8634,17.6916,17.7023,131859.4995
2008-10-14 14:05:00,32.98,32.99,32.79,32.85,143867.13051284928,17.7077,17.7131,17.6057,17.6379,143867.1305
2008-10-14 14:10:00,32.85,32.86,32.53,32.69,235102.6820783301,17.6379,17.6433,17.4661,17.552,235102.6821
2008-10-14 14:15:00,32.71,32.81,32.53,32.74,488497.3628100101,17.5627,17.6164,17.4661,17.5789,488497.3628
2008-10-14 14:20:00,32.75,32.93,32.59,32.92,171361.238918191,17.5842,17.6809,17.4983,17.6755,171361.2389
2008-10-14 14:25:00,32.93,33.15,32.73,33.11,154415.89047244977,17.6809,17.799,17.5735,17.7775,154415.8905
2008-10-14 14:30:00,33.13,33.15,32.82,32.89,136460.55437100213,17.7883,17.799,17.6218,17.6594,136460.5544
2008-10-14 14:35:00,32.88,33.08,32.87,32.99,99315.4528111323,17.654,17.7614,17.6487,17.7131,99315.4528
2008-10-14 14:40:00,32.97,33.04,32.76,32.8,131971.7203456402,17.7023,17.7399,17.5896,17.6111,131971.7203
2008-10-14 14:45:00,32.8,32.94,32.75,32.79,215800.6957692739,17.6111,17.6862,17.5842,17.6057,215800.6958
2008-10-14 14:50:00,32.8,32.92,32.71,32.79,273594.4338458085,17.6111,17.6755,17.5627,17.6057,273594.4338
2008-10-14 14:55:00,32.79,32.79,32.71,32.74,302996.2967119291,17.6057,17.6057,17.5627,17.5789,302996.2967
2008-10-14 15:00:00,32.74,32.9,32.69,32.74,274716.642352149,17.5789,17.6648,17.552,17.5789,274716.6424
2008-10-14 15:05:00,32.77,32.99,32.75,32.95,248569.18415441588,17.595,17.7131,17.5842,17.6916,248569.1842
2008-10-14 15:10:00,32.98,33.2,32.97,33.05,124116.26080125688,17.7077,17.8258,17.7023,17.7453,124116.2608
2008-10-14 15:15:00,33.03,33.14,32.91,33.06,253955.78498485012,17.7346,17.7936,17.6701,17.7507,253955.785
2008-10-14 15:20:00,33.04,33.18,32.88,32.93,210638.5366401077,17.7399,17.8151,17.654,17.6809,210638.5366
2008-10-14 15:25:00,32.94,33.31,32.89,33.22,249466.95095948823,17.6862,17.8849,17.6594,17.8366,249466.951
2008-10-14 15:30:00,33.24,34.63,33.24,34.1,574458.5343956907,17.8473,18.5936,17.8473,18.3091,574458.5344
2008-10-14 15:35:00,34.15,34.31,33.68,34.16,372685.4449556727,18.3359,18.4218,18.0836,18.3413,372685.445
2008-10-14 15:40:00,34.1,34.42,33.97,34.31,439569.07193356525,18.3091,18.4809,18.2393,18.4218,439569.0719
2008-10-14 15:45:00,34.31,34.9,34.24,34.31,423184.8277409943,18.4218,18.7386,18.3842,18.4218,423184.8277
2008-10-14 15:50:00,34.32,34.32,33.91,34.01,413870.4971383683,18.4272,18.4272,18.2071,18.2607,413870.4971
2008-10-14 15:55:00,34.01,34.08,33.79,33.88,383795.3091684435,18.2607,18.2983,18.1426,18.1909,383795.3092
2008-10-15 09:30:00,33.02,33.54,31.64,32.13,304679.6094714398,17.7292,18.0084,16.9882,17.2513,304679.6095
2008-10-15 09:35:00,32.13,32.77,32.13,32.36,286724.2733699921,17.2513,17.595,17.2513,17.3748,286724.2734
2008-10-15 09:40:00,32.36,32.57,31.54,32.35,513073.7290988665,17.3748,17.4876,16.9345,17.3695,513073.7291
2008-10-15 09:45:00,32.34,32.83,32.18,32.52,354842.3297048591,17.3641,17.6272,17.2782,17.4607,354842.3297
2008-10-15 09:50:00,32.57,32.67,32.42,32.53,262933.453035574,17.4876,17.5413,17.407,17.4661,262933.453
2008-10-15 09:55:00,32.53,32.97,32.52,32.73,250476.9386151947,17.4661,17.7023,17.4607,17.5735,250476.9386
2008-10-15 10:00:00,32.74,32.79,32.25,32.5,160924.69980922455,17.5789,17.6057,17.3158,17.45,160924.6998
2008-10-15 10:05:00,32.5,32.64,32.45,32.54,126472.89866457188,17.45,17.5252,17.4231,17.4715,126472.8987
2008-10-15 10:10:00,32.53,32.7,32.47,32.63,72943.55291213107,17.4661,17.5574,17.4339,17.5198,72943.5529
2008-10-15 10:15:00,32.63,32.77,32.48,32.56,89103.35540343395,17.5198,17.595,17.4393,17.4822,89103.3554
2008-10-15 10:20:00,32.56,32.67,32.53,32.67,152395.91516103692,17.4822,17.5413,17.4661,17.5413,152395.9152
2008-10-15 10:25:00,32.64,32.94,32.56,32.69,64414.76826394344,17.5252,17.6862,17.4822,17.552,64414.7683
2008-10-15 10:30:00,32.73,32.97,32.64,32.94,63629.2223095051,17.5735,17.7023,17.5252,17.6862,63629.2223
2008-10-15 10:35:00,32.94,33.02,32.69,32.69,127931.7697228145,17.6862,17.7292,17.552,17.552,127931.7697
2008-10-15 10:40:00,32.73,32.9,32.53,32.69,163056.89597127144,17.5735,17.6648,17.4661,17.552,163056.896
2008-10-15 10:45:00,32.65,32.69,31.87,32.03,428010.3243182583,17.5305,17.552,17.1117,17.1976,428010.3243
2008-10-15 10:50:00,32.04,32.14,31.97,31.98,245651.44203793065,17.203,17.2567,17.1654,17.1708,245651.442
2008-10-15 10:55:00,31.96,32.1,31.89,31.97,108629.78341375828,17.1601,17.2352,17.1225,17.1654,108629.7834
2008-10-15 11:00:00,31.93,32.01,31.42,31.64,312983.9524183593,17.1439,17.1869,16.8701,16.9882,312983.9524
2008-10-15 11:05:00,31.68,31.71,31.14,31.35,468634.2722477836,17.0097,17.0258,16.7198,16.8325,468634.2722
2008-10-15 11:10:00,31.33,31.38,31.1,31.22,218157.3336325889,16.8218,16.8486,16.6983,16.7627,218157.3336
2008-10-15 11:15:00,31.2,31.28,31.03,31.18,143306.02625967903,16.752,16.7949,16.6607,16.7413,143306.0263
2008-10-15 11:20:00,31.17,31.2,31.05,31.1,119178.54337335876,16.7359,16.752,16.6715,16.6983,119178.5434
2008-10-15 11:25:00,31.1,31.19,30.96,31.05,138817.19223431713,16.6983,16.7466,16.6231,16.6715,138817.1922
2008-10-15 11:30:00,31.05,31.14,30.78,30.79,166199.07978902478,16.6715,16.7198,16.5265,16.5319,166199.0798
2008-10-15 11:35:00,30.77,30.95,30.63,30.89,233082.70676691728,16.5211,16.6178,16.4459,16.5855,233082.7068
2008-10-15 11:40:00,30.89,31.54,30.88,31.44,141173.83009763213,16.5855,16.9345,16.5802,16.8809,141173.8301
2008-10-15 11:45:00,31.46,31.46,31.2,31.41,258556.8398608461,16.8916,16.8916,16.752,16.8647,258556.8399
2008-10-15 11:50:00,31.41,31.67,31.39,31.65,67220.28952979464,16.8647,17.0043,16.854,16.9936,67220.2895
2008-10-15 11:55:00,31.67,31.67,31.54,31.57,32431.82583323981,17.0043,17.0043,16.9345,16.9507,32431.8258
2008-10-15 12:00:00,31.54,31.65,31.49,31.52,91908.87666928516,16.9345,16.9936,16.9077,16.9238,91908.8767
2008-10-15 12:05:00,31.52,31.53,31.38,31.4,34002.917742116486,16.9238,16.9292,16.8486,16.8594,34002.9177
2008-10-15 12:10:00,31.4,31.4,31.25,31.4,60150.37593984962,16.8594,16.8594,16.7788,16.8594,60150.3759
2008-10-15 12:15:00,31.39,31.61,31.28,31.54,162832.45427000336,16.854,16.9721,16.7949,16.9345,162832.4543
2008-10-15 12:20:00,31.54,31.54,31.33,31.37,88878.91370216585,16.9345,16.9345,16.8218,16.8433,88878.9137
2008-10-15 12:25:00,31.38,31.53,31.35,31.37,77769.04948939513,16.8486,16.9292,16.8325,16.8433,77769.0495
2008-10-15 12:30:00,31.37,31.54,31.36,31.54,57681.51722590057,16.8433,16.9345,16.8379,16.9345,57681.5172
2008-10-15 12:35:00,31.55,31.63,31.46,31.63,139153.85478621928,16.9399,16.9829,16.8916,16.9829,139153.8548
2008-10-15 12:40:00,31.63,31.87,31.54,31.62,141510.49264953428,16.9829,17.1117,16.9345,16.9775,141510.4926
2008-10-15 12:45:00,31.62,31.65,31.56,31.61,56110.4253170239,16.9775,16.9936,16.9453,16.9721,56110.4253
2008-10-15 12:50:00,31.6,31.9,31.54,31.87,88878.91370216585,16.9668,17.1278,16.9345,17.1117,88878.9137
2008-10-15 12:55:00,31.89,32.0,31.83,31.87,63741.44316013915,17.1225,17.1815,17.0903,17.1117,63741.4432
2008-10-15 13:00:00,31.87,31.92,31.63,31.89,218830.6587363932,17.1117,17.1386,16.9829,17.1225,218830.6587
2008-10-15 13:05:00,31.88,31.89,31.66,31.82,46683.87386376388,17.1171,17.1225,16.999,17.0849,46683.8739
2008-10-15 13:10:00,31.81,31.88,31.73,31.77,94714.39793513634,17.0795,17.1171,17.0366,17.058,94714.3979
2008-10-15 13:15:00,31.74,31.79,31.36,31.37,56334.867018292,17.0419,17.0688,16.8379,16.8433,56334.867
2008-10-15 13:20:00,31.44,31.63,31.38,31.47,91347.77241611492,16.8809,16.9829,16.8486,16.897,91347.7724
2008-10-15 13:25:00,31.47,31.59,31.32,31.37,246549.20884300303,16.897,16.9614,16.8164,16.8433,246549.2088
2008-10-15 13:30:00,31.37,31.4,30.81,30.87,93367.74772752776,16.8433,16.8594,16.5426,16.5748,93367.7477
2008-10-15 13:35:00,30.83,31.0,30.79,30.92,343283.58208955225,16.5533,16.6446,16.5319,16.6017,343283.5821
2008-10-15 13:40:00,30.91,31.01,30.86,30.97,231287.1731567725,16.5963,16.65,16.5694,16.6285,231287.1732
2008-10-15 13:45:00,30.98,31.01,30.87,30.9,145662.66412299406,16.6339,16.65,16.5748,16.5909,145662.6641
2008-10-15 13:50:00,30.9,30.99,30.63,30.89,89327.79710470205,16.5909,16.6392,16.4459,16.5855,89327.7971
2008-10-15 13:55:00,30.91,30.93,30.71,30.73,387835.2597912692,16.5963,16.607,16.4889,16.4996,387835.2598
2008-10-15 14:00:00,30.73,30.79,30.27,30.28,236561.5531365728,16.4996,16.5319,16.2527,16.258,236561.5531
2008-10-15 14:05:00,30.28,30.52,30.08,30.18,226798.3391314106,16.258,16.3869,16.1506,16.2043,226798.3391
2008-10-15 14:10:00,30.16,30.2,29.76,29.99,197059.813713388,16.1936,16.2151,15.9788,16.1023,197059.8137
2008-10-15 14:15:00,29.99,30.07,29.5,29.52,224553.92211872965,16.1023,16.1453,15.8392,15.85,224553.9221
2008-10-15 14:20:00,29.52,30.15,29.47,30.11,329817.0800134665,15.85,16.1882,15.8231,16.1667,329817.08
2008-10-15 14:25:00,30.1,30.24,29.95,30.08,316350.5779373808,16.1614,16.2365,16.0808,16.1506,316350.5779
2008-10-15 14:30:00,30.12,30.25,29.81,30.15,181124.45292335315,16.1721,16.2419,16.0057,16.1882,181124.4529
2008-10-15 14:35:00,30.15,30.2,29.88,29.98,114801.9301986309,16.1882,16.2151,16.0433,16.0969,114801.9302
2008-10-15 14:40:00,30.01,30.38,29.96,30.09,181909.99887779148,16.1131,16.3117,16.0862,16.156,181909.9989
2008-10-15 14:45:00,30.08,30.16,29.83,30.12,196386.48860958364,16.1506,16.1936,16.0164,16.1721,196386.4886
2008-10-15 14:50:00,30.11,30.16,29.98,30.06,176411.17719672315,16.1667,16.1936,16.0969,16.1399,176411.1772
2008-10-15 14:55:00,30.06,30.16,29.49,29.5,188643.2499158344,16.1399,16.1936,15.8339,15.8392,188643.2499
2008-10-15 15:00:00,29.49,29.71,29.43,29.53,219728.4255414656,15.8339,15.952,15.8016,15.8553,219728.4255
2008-10-15 15:05:00,29.56,29.96,29.5,29.95,230838.28975423632,15.8714,16.0862,15.8392,16.0808,230838.2898
2008-10-15 15:10:00,29.98,30.02,29.68,29.69,185837.72864998315,16.0969,16.1184,15.9359,15.9412,185837.7286
2008-10-15 15:15:00,29.69,29.94,29.56,29.74,196386.48860958364,15.9412,16.0755,15.8714,15.9681,196386.4886
2008-10-15 15:20:00,29.74,29.88,29.66,29.8,191336.5503310515,15.9681,16.0433,15.9251,16.0003,191336.5503
2008-10-15 15:25:00,29.78,29.83,29.41,29.48,147682.6394344069,15.9896,16.0164,15.7909,15.8285,147682.6394
2008-10-15 15:30:00,29.47,29.58,29.28,29.39,178543.37335877004,15.8231,15.8822,15.7211,15.7802,178543.3734
2008-10-15 15:35:00,29.41,29.68,29.4,29.55,274604.42150151497,15.7909,15.9359,15.7855,15.8661,274604.4215
2008-10-15 15:40:00,29.54,29.85,29.53,29.81,215576.25406800583,15.8607,16.0271,15.8553,16.0057,215576.2541
2008-10-15 15:45:00,29.81,29.85,29.63,29.64,265290.090898889,16.0057,16.0271,15.909,15.9144,265290.0909
2008-10-15 15:50:00,29.64,30.41,29.58,30.39,330265.9634160027,15.9144,16.3278,15.8822,16.3171,330265.9634
2008-10-15 15:55:00,30.35,30.52,30.12,30.28,671080.6867916059,16.2956,16.3869,16.1721,16.258,671080.6868
2008-10-16 09:30:00,30.89,31.47,29.05,29.46,312759.5107170912,16.5855,16.897,15.5976,15.8177,312759.5107
2008-10-16 09:35:00,29.43,30.67,29.29,30.32,177196.72315116148,15.8016,16.4674,15.7265,16.2795,177196.7232
2008-10-16 09:40:00,30.32,30.92,30.16,30.48,218606.2170351252,16.2795,16.6017,16.1936,16.3654,218606.217
2008-10-16 09:45:00,30.39,30.64,30.11,30.31,175850.0729435529,16.3171,16.4513,16.1667,16.2741,175850.0729
2008-10-16 09:50:00,30.4,30.46,29.62,29.62,117607.45146448207,16.3225,16.3547,15.9037,15.9037,117607.4515
2008-10-16 09:55:00,29.65,29.65,28.92,29.19,280552.1265851195,15.9198,15.9198,15.5278,15.6728,280552.1266
2008-10-16 10:00:00,29.22,29.22,28.01,28.84,487824.0377062058,15.6889,15.6889,15.0392,15.4849,487824.0377
2008-10-16 10:05:00,28.84,29.02,27.73,28.2,314555.044327236,15.4849,15.5815,14.8889,15.1412,314555.0443
2008-10-16 10:10:00,28.22,28.29,26.73,26.96,350353.49567949725,15.152,15.1895,14.3519,14.4754,350353.4957
2008-10-16 10:15:00,26.96,27.47,26.85,27.02,288519.8069801369,14.4754,14.7493,14.4164,14.5077,288519.807
2008-10-16 10:20:00,27.02,27.42,26.82,26.85,480641.9032656268,14.5077,14.7224,14.4003,14.4164,480641.9033
2008-10-16 10:25:00,26.85,27.31,26.85,26.91,222646.16765795083,14.4164,14.6634,14.4164,14.4486,222646.1677
2008-10-16 10:30:00,26.88,27.03,26.47,26.83,297946.3584333969,14.4325,14.513,14.2123,14.4056,297946.3584
2008-10-16 10:35:00,26.85,26.91,26.55,26.55,367411.0649758725,14.4164,14.4486,14.2553,14.2553,367411.065
2008-10-16 10:40:00,26.55,26.72,26.42,26.66,444731.2310627314,14.2553,14.3466,14.1855,14.3144,444731.2311
2008-10-16 10:45:00,26.66,26.96,26.55,26.91,328807.09235776006,14.3144,14.4754,14.2553,14.4486,328807.0924
2008-10-16 10:50:00,26.91,27.0,26.54,26.55,209852.99068566936,14.4486,14.4969,14.2499,14.2553,209852.9907
2008-10-16 10:55:00,26.55,26.58,26.11,26.14,287173.1567725283,14.2553,14.2714,14.0191,14.0352,287173.1568
2008-10-16 11:00:00,26.14,26.32,25.84,25.9,252048.03052407136,14.0352,14.1318,13.8741,13.9063,252048.0305
2008-10-16 11:05:00,25.91,26.1,25.74,25.76,247559.19649870944,13.9117,14.0137,13.8204,13.8311,247559.1965
2008-10-16 11:10:00,25.76,25.9,25.59,25.77,192570.979688026,13.8311,13.9063,13.7399,13.8365,192570.9797
2008-10-16 11:15:00,25.77,26.24,25.75,26.06,204466.3898552351,13.8365,14.0889,13.8258,13.9922,204466.3899
2008-10-16 11:20:00,26.06,26.46,26.06,26.46,196386.48860958364,13.9922,14.207,13.9922,14.207,196386.4886
2008-10-16 11:25:00,26.46,26.55,26.32,26.32,277185.50106609805,14.207,14.2553,14.1318,14.1318,277185.5011
2008-10-16 11:30:00,26.32,26.92,26.24,26.92,251935.80967343727,14.1318,14.454,14.0889,14.454,251935.8097
2008-10-16 11:35:00,26.88,26.95,26.63,26.78,184378.85759174053,14.4325,14.4701,14.2983,14.3788,184378.8576
2008-10-16 11:40:00,26.78,27.09,26.73,27.09,142296.0386039726,14.3788,14.5452,14.3519,14.5452,142296.0386
2008-10-16 11:45:00,27.06,27.21,27.04,27.09,107395.35405678376,14.5291,14.6097,14.5184,14.5452,107395.3541
2008-10-16 11:50:00,27.11,27.53,26.82,27.44,137246.10032544046,14.556,14.7815,14.4003,14.7332,137246.1003
2008-10-16 11:55:00,27.49,27.86,27.48,27.8,208394.1196274268,14.76,14.9587,14.7546,14.9265,208394.1196
2008-10-16 12:00:00,27.8,27.85,27.53,27.64,216025.137470542,14.9265,14.9533,14.7815,14.8405,216025.1375
2008-10-16 12:05:00,27.62,27.86,27.4,27.68,139714.9590393895,14.8298,14.9587,14.7117,14.862,139714.959
2008-10-16 12:10:00,27.67,28.78,27.67,28.78,233643.8110200875,14.8567,15.4526,14.8567,15.4526,233643.811
2008-10-16 12:15:00,28.8,29.0,27.94,28.14,170575.69296375266,15.4634,15.5708,15.0016,15.109,170575.693
2008-10-16 12:20:00,28.16,28.92,28.15,28.64,241723.71226573896,15.1197,15.5278,15.1144,15.3775,241723.7123
2008-10-16 12:25:00,28.67,29.0,28.35,28.42,227583.8850858489,15.3936,15.5708,15.2218,15.2593,227583.8851
2008-10-16 12:30:00,28.42,28.63,28.19,28.34,145438.22242172595,15.2593,15.3721,15.1359,15.2164,145438.2224
2008-10-16 12:35:00,28.35,28.64,28.35,28.56,111771.9672315116,15.2218,15.3775,15.2218,15.3345,111771.9672
2008-10-16 12:40:00,28.61,28.64,28.1,28.28,102457.63662888564,15.3614,15.3775,15.0875,15.1842,102457.6366
2008-10-16 12:45:00,28.34,28.44,28.09,28.25,66771.40612725844,15.2164,15.2701,15.0822,15.1681,66771.4061
2008-10-16 12:50:00,28.18,28.29,27.94,28.14,91347.77241611492,15.1305,15.1895,15.0016,15.109,91347.7724
2008-10-16 12:55:00,28.15,28.24,27.62,27.69,70250.25249691392,15.1144,15.1627,14.8298,14.8674,70250.2525
2008-10-16 13:00:00,27.66,28.03,27.62,27.85,95499.94388957469,14.8513,15.0499,14.8298,14.9533,95499.9439
2008-10-16 13:05:00,27.86,27.91,27.53,27.58,73167.99461339916,14.9587,14.9855,14.7815,14.8083,73167.9946
2008-10-16 13:10:00,27.57,28.15,27.57,27.98,83380.09202109752,14.803,15.1144,14.803,15.0231,83380.092
2008-10-16 13:15:00,27.96,28.14,27.88,27.94,54875.995960049375,15.0124,15.109,14.9694,15.0016,54875.996
2008-10-16 13:20:00,27.92,28.28,27.91,28.01,103692.06598586016,14.9909,15.1842,14.9855,15.0392,103692.066
2008-10-16 13:25:00,28.02,28.06,27.8,27.86,51509.37044102794,15.0446,15.0661,14.9265,14.9587,51509.3704
2008-10-16 13:30:00,27.84,27.87,27.65,27.81,67556.95208169677,14.9479,14.964,14.8459,14.9318,67556.9521
2008-10-16 13:35:00,27.82,27.86,27.31,27.36,69913.58994501177,14.9372,14.9587,14.6634,14.6902,69913.5899
2008-10-16 13:40:00,27.36,27.59,27.36,27.52,71596.9027045225,14.6902,14.8137,14.6902,14.7761,71596.9027
2008-10-16 13:45:00,27.52,27.53,27.23,27.28,62282.57210189653,14.7761,14.7815,14.6204,14.6473,62282.5721
2008-10-16 13:50:00,27.29,27.39,27.26,27.33,93592.18942879589,14.6526,14.7063,14.6365,14.6741,93592.1894
2008-10-16 13:55:00,27.34,28.03,27.34,27.82,133991.69565705306,14.6795,15.0499,14.6795,14.9372,133991.6957
2008-10-16 14:00:00,27.8,28.07,27.71,27.85,152620.356862305,14.9265,15.0714,14.8781,14.9533,152620.3569
2008-10-16 14:05:00,27.84,27.94,27.64,27.83,62955.897205700814,14.9479,15.0016,14.8405,14.9426,62955.8972
2008-10-16 14:10:00,27.81,27.97,27.6,27.65,65536.97677028392,14.9318,15.0177,14.8191,14.8459,65536.9768
2008-10-16 14:15:00,27.62,27.78,27.46,27.46,103916.50768712828,14.8298,14.9157,14.7439,14.7439,103916.5077
2008-10-16 14:20:00,27.45,27.52,27.23,27.23,106497.58725171136,14.7385,14.7761,14.6204,14.6204,106497.5873
2008-10-16 14:25:00,27.22,27.26,26.76,26.82,179104.4776119403,14.615,14.6365,14.3681,14.4003,179104.4776
2008-10-16 14:30:00,26.82,27.01,26.73,26.94,215912.916619908,14.4003,14.5023,14.3519,14.4647,215912.9166
2008-10-16 14:35:00,26.91,27.29,26.82,27.29,134328.3582089552,14.4486,14.6526,14.4003,14.6526,134328.3582
2008-10-16 14:40:00,27.26,27.28,27.04,27.15,120076.31017843114,14.6365,14.6473,14.5184,14.5775,120076.3102
2008-10-16 14:45:00,27.17,27.69,27.12,27.57,110537.53787453708,14.5882,14.8674,14.5613,14.803,110537.5379
2008-10-16 14:50:00,27.55,28.11,27.45,27.99,150712.6024015262,14.7922,15.0929,14.7385,15.0285,150712.6024
2008-10-16 14:55:00,27.98,28.17,27.86,28.01,250028.0552126585,15.0231,15.1251,14.9587,15.0392,250028.0552
2008-10-16 15:00:00,28.0,28.17,27.84,28.05,141173.83009763213,15.0338,15.1251,14.9479,15.0607,141173.8301
2008-10-16 15:05:00,28.06,28.73,28.04,28.71,140949.38839636403,15.0661,15.4258,15.0553,15.4151,140949.3884
2008-10-16 15:10:00,28.73,29.07,28.52,28.98,203344.1813488946,15.4258,15.6083,15.313,15.56,203344.1813
2008-10-16 15:15:00,28.98,29.08,28.81,28.91,230501.62720233417,15.56,15.6137,15.4687,15.5224,230501.6272
2008-10-16 15:20:00,28.88,28.95,28.67,28.82,180114.4652676467,15.5063,15.5439,15.3936,15.4741,180114.4653
2008-10-16 15:25:00,28.82,29.25,28.81,29.23,163056.89597127144,15.4741,15.705,15.4687,15.6943,163056.896
2008-10-16 15:30:00,29.23,29.41,29.09,29.17,212658.51195152057,15.6943,15.7909,15.6191,15.662,212658.512
2008-10-16 15:35:00,29.17,29.56,29.1,29.48,343844.68634272245,15.662,15.8714,15.6245,15.8285,343844.6863
2008-10-16 15:40:00,29.47,30.48,29.47,30.34,484008.52878464817,15.8231,16.3654,15.8231,16.2902,484008.5288
2008-10-16 15:45:00,30.36,30.73,30.22,30.39,484232.9704859162,16.301,16.4996,16.2258,16.3171,484232.9705
2008-10-16 15:50:00,30.37,30.73,30.05,30.67,514195.93760520703,16.3063,16.4996,16.1345,16.4674,514195.9376
2008-10-16 15:55:00,30.65,31.15,30.43,30.48,706654.696442599,16.4567,16.7251,16.3386,16.3654,706654.6964
2008-10-17 09:30:00,28.97,29.61,28.6,29.29,883626.9778924924,15.5547,15.8983,15.356,15.7265,883626.9779
2008-10-17 09:35:00,29.31,30.03,29.24,29.82,485916.28324542695,15.7372,16.1238,15.6996,16.011,485916.2832
2008-10-17 09:40:00,29.76,29.93,29.44,29.44,266748.9619571316,15.9788,16.0701,15.807,15.807,266748.962
2008-10-17 09:45:00,29.45,29.67,29.19,29.66,280888.78913702164,15.8124,15.9305,15.6728,15.9251,280888.7891
2008-10-17 09:50:00,29.63,30.18,29.5,29.86,266973.4036583997,15.909,16.2043,15.8392,16.0325,266973.4037
2008-10-17 09:55:00,29.85,30.06,29.73,29.93,338458.08551228815,16.0271,16.1399,15.9627,16.0701,338458.0855
2008-10-17 10:00:00,29.95,30.16,29.91,30.0,106834.24980361352,16.0808,16.1936,16.0594,16.1077,106834.2498
2008-10-17 10:05:00,29.97,30.15,29.9,29.96,116821.90551004375,16.0916,16.1882,16.054,16.0862,116821.9055
2008-10-17 10:10:00,29.92,29.98,29.52,29.67,158343.62024464144,16.0647,16.0969,15.85,15.9305,158343.6202
2008-10-17 10:15:00,29.67,29.8,29.36,29.41,282684.3227471664,15.9305,16.0003,15.7641,15.7909,282684.3227
2008-10-17 10:20:00,29.42,29.63,29.29,29.49,152059.25260913477,15.7963,15.909,15.7265,15.8339,152059.2526
2008-10-17 10:25:00,29.51,29.66,29.41,29.53,55773.76276512176,15.8446,15.9251,15.7909,15.8553,55773.7628
2008-10-17 10:30:00,29.54,29.59,29.38,29.4,98081.02345415778,15.8607,15.8875,15.7748,15.7855,98081.0235
2008-10-17 10:35:00,29.41,29.41,29.25,29.39,166984.62574346314,15.7909,15.7909,15.705,15.7802,166984.6257
2008-10-17 10:40:00,29.39,29.4,29.2,29.26,159578.04960161596,15.7802,15.7855,15.6781,15.7104,159578.0496
2008-10-17 10:45:00,29.23,29.82,29.23,29.81,157109.19088766692,15.6943,16.011,15.6943,16.0057,157109.1909
2008-10-17 10:50:00,29.8,29.82,29.43,29.46,82818.98776792728,16.0003,16.011,15.8016,15.8177,82818.9878
2008-10-17 10:55:00,29.46,29.74,29.41,29.64,97632.14005162158,15.8177,15.9681,15.7909,15.9144,97632.1401
2008-10-17 11:00:00,29.66,29.83,29.55,29.82,103467.62428459208,15.9251,16.0164,15.8661,16.011,103467.6243
2008-10-17 11:05:00,29.8,30.1,29.79,30.05,170351.25126248455,16.0003,16.1614,15.9949,16.1345,170351.2513
2008-10-17 11:10:00,30.04,30.11,29.92,30.08,86746.71754011895,16.1292,16.1667,16.0647,16.1506,86746.7175
2008-10-17 11:15:00,30.07,30.11,29.77,29.8,99652.11536303443,16.1453,16.1667,15.9842,16.0003,99652.1154
2008-10-17 11:20:00,29.78,29.83,29.51,29.58,81584.55841095276,15.9896,16.0164,15.8446,15.8822,81584.5584
2008-10-17 11:25:00,29.56,29.58,29.41,29.43,54875.995960049375,15.8714,15.8822,15.7909,15.8016,54875.996
2008-10-17 11:30:00,29.44,29.45,29.25,29.26,129053.97822915496,15.807,15.8124,15.705,15.7104,129053.9782
2008-10-17 11:35:00,29.27,29.31,29.06,29.14,105375.37874537088,15.7157,15.7372,15.603,15.6459,105375.3787
2008-10-17 11:40:00,29.15,29.33,29.11,29.25,50836.04533722365,15.6513,15.7479,15.6298,15.705,50836.0453
2008-10-17 11:45:00,29.28,29.29,29.04,29.15,44102.79429918079,15.7211,15.7265,15.5922,15.6513,44102.7943
2008-10-17 11:50:00,29.17,29.28,29.12,29.28,27157.445853439567,15.662,15.7211,15.6352,15.7211,27157.4459
2008-10-17 11:55:00,29.28,29.41,29.28,29.37,48254.96577264056,15.7211,15.7909,15.7211,15.7694,48254.9658
2008-10-17 12:00:00,29.36,29.5,29.34,29.48,44102.79429918079,15.7641,15.8392,15.7533,15.8285,44102.7943
2008-10-17 12:05:00,29.45,29.49,29.24,29.26,51060.48703849175,15.8124,15.8339,15.6996,15.7104,51060.487
2008-10-17 12:10:00,29.29,29.46,29.28,29.37,61048.14274492201,15.7265,15.8177,15.7211,15.7694,61048.1427
2008-10-17 12:15:00,29.39,29.49,29.31,29.41,55324.87936258557,15.7802,15.8339,15.7372,15.7909,55324.8794
2008-10-17 12:20:00,29.4,29.42,29.18,29.18,122881.83144428236,15.7855,15.7963,15.6674,15.6674,122881.8314
2008-10-17 12:25:00,29.21,29.26,29.01,29.24,141734.93435080236,15.6835,15.7104,15.5761,15.6996,141734.9344
2008-10-17 12:30:00,29.24,29.3,29.03,29.05,109864.2127707328,15.6996,15.7318,15.5869,15.5976,109864.2128
2008-10-17 12:35:00,29.09,29.09,28.98,29.01,98754.34855796206,15.6191,15.6191,15.56,15.5761,98754.3486
2008-10-17 12:40:00,29.01,29.03,28.96,28.98,101559.86982381326,15.5761,15.5869,15.5493,15.56,101559.8698
2008-10-17 12:45:00,28.99,29.06,28.96,29.02,140837.16754573,15.5654,15.603,15.5493,15.5815,140837.1675
2008-10-17 12:50:00,29.01,29.28,28.99,29.18,173381.21422960385,15.5761,15.7211,15.5654,15.6674,173381.2142
2008-10-17 12:55:00,29.18,29.59,29.17,29.41,307597.35158792505,15.6674,15.8875,15.662,15.7909,307597.3516
2008-10-17 13:00:00,29.41,29.66,29.4,29.66,267310.0662103019,15.7909,15.9251,15.7855,15.9251,267310.0662
2008-10-17 13:05:00,29.63,29.63,29.28,29.34,205588.5983615756,15.909,15.909,15.7211,15.7533,205588.5984
2008-10-17 13:10:00,29.34,29.43,29.25,29.36,171697.90147009314,15.7533,15.8016,15.705,15.7641,171697.9015
2008-10-17 13:15:00,29.37,29.37,29.19,29.28,128605.09482661878,15.7694,15.7694,15.6728,15.7211,128605.0948
2008-10-17 13:20:00,29.28,29.37,29.28,29.33,133542.81225451687,15.7211,15.7694,15.7211,15.7479,133542.8123
2008-10-17 13:25:00,29.33,29.35,29.03,29.14,170575.69296375266,15.7479,15.7587,15.5869,15.6459,170575.693
2008-10-17 13:30:00,29.15,29.39,29.14,29.39,148804.8479407474,15.6513,15.7802,15.6459,15.7802,148804.8479
2008-10-17 13:35:00,29.39,29.45,29.36,29.41,327460.4421501515,15.7802,15.8124,15.7641,15.7909,327460.4422
2008-10-17 13:40:00,29.41,29.45,29.39,29.39,275951.0717091236,15.7909,15.8124,15.7802,15.7802,275951.0717
2008-10-17 13:45:00,29.4,29.42,29.38,29.41,172820.10997643362,15.7855,15.7963,15.7748,15.7909,172820.11
2008-10-17 13:50:00,29.41,29.42,29.38,29.41,324430.4791830322,15.7909,15.7963,15.7748,15.7909,324430.4792
2008-10-17 13:55:00,29.42,29.42,29.36,29.42,337223.65615531366,15.7963,15.7963,15.7641,15.7963,337223.6562
2008-10-17 14:00:00,29.42,29.66,29.4,29.65,250589.1594658288,15.7963,15.9251,15.7855,15.9198,250589.1595
2008-10-17 14:05:00,29.63,29.85,29.58,29.74,295814.16227135,15.909,16.0271,15.8822,15.9681,295814.1623
2008-10-17 14:10:00,29.74,30.02,29.64,29.74,260240.15262035685,15.9681,16.1184,15.9144,15.9681,260240.1526
2008-10-17 14:15:00,29.74,29.84,29.52,29.52,367411.0649758725,15.9681,16.0218,15.85,15.85,367411.065
2008-10-17 14:20:00,29.53,29.56,29.1,29.12,468970.9347996858,15.8553,15.8714,15.6245,15.6352,468970.9348
2008-10-17 14:25:00,29.12,29.42,29.1,29.31,207384.1319717204,15.6352,15.7963,15.6245,15.7372,207384.132
2008-10-17 14:30:00,29.31,29.41,29.2,29.31,261250.1402760633,15.7372,15.7909,15.6781,15.7372,261250.1403
2008-10-17 14:35:00,29.32,29.38,29.02,29.05,167657.9508472674,15.7426,15.7748,15.5815,15.5976,167657.9508
2008-10-17 14:40:00,29.05,29.14,28.97,29.05,274155.53809897875,15.5976,15.6459,15.5547,15.5976,274155.5381
2008-10-17 14:45:00,29.05,29.21,28.77,29.16,226125.01402760632,15.5976,15.6835,15.4473,15.6567,226125.014
2008-10-17 14:50:00,29.15,29.19,28.95,29.01,230389.40635170013,15.6513,15.6728,15.5439,15.5761,230389.4064
2008-10-17 14:55:00,29.01,29.01,28.8,28.85,214454.0455616653,15.5761,15.5761,15.4634,15.4902,214454.0456
2008-10-17 15:00:00,28.87,29.25,28.85,29.0,131747.27864437213,15.501,15.705,15.4902,15.5708,131747.2786
2008-10-17 15:05:00,28.97,29.2,28.93,29.01,149814.8355964538,15.5547,15.6781,15.5332,15.5761,149814.8356
2008-10-17 15:10:00,29.0,29.03,28.84,28.93,197284.25541465604,15.5708,15.5869,15.4849,15.5332,197284.2554
2008-10-17 15:15:00,28.92,28.94,28.6,28.62,236561.5531365728,15.5278,15.5385,15.356,15.3667,236561.5531
2008-10-17 15:20:00,28.6,28.6,28.1,28.45,298395.2418359331,15.356,15.356,15.0875,15.2755,298395.2418
2008-10-17 15:25:00,28.46,28.6,28.3,28.51,215239.59151610368,15.2808,15.356,15.1949,15.3077,215239.5915
2008-10-17 15:30:00,28.51,28.51,28.03,28.22,443721.243407025,15.3077,15.3077,15.0499,15.152,443721.2434
2008-10-17 15:35:00,28.24,28.8,28.11,28.11,423409.2694422624,15.1627,15.4634,15.0929,15.0929,423409.2694
2008-10-17 15:40:00,28.11,28.31,28.05,28.24,372461.00325440464,15.0929,15.2003,15.0607,15.1627,372461.0033
2008-10-17 15:45:00,28.25,28.25,27.62,27.68,376949.83727976657,15.1681,15.1681,14.8298,14.862,376949.8373
2008-10-17 15:50:00,27.68,28.28,27.55,28.13,689260.4645943216,14.862,15.1842,14.7922,15.1036,689260.4646
2008-10-17 15:55:00,28.14,28.15,27.62,27.69,545056.6715295701,15.109,15.1144,14.8298,14.8674,545056.6715
2008-10-20 09:30:00,26.89,26.9,25.65,26.16,629222.3095051061,14.4379,14.4432,13.7721,14.0459,629222.3095
2008-10-20 09:35:00,26.2,26.66,26.06,26.55,478285.26540231175,14.0674,14.3144,13.9922,14.2553,478285.2654
2008-10-20 09:40:00,26.59,26.8,26.33,26.42,332510.38042868365,14.2768,14.3895,14.1372,14.1855,332510.3804
2008-10-20 09:45:00,26.41,26.47,26.29,26.41,251486.9262709011,14.1801,14.2123,14.1157,14.1801,251486.9263
2008-10-20 09:50:00,26.43,27.1,26.42,27.1,285938.7274155538,14.1909,14.5506,14.1855,14.5506,285938.7274
2008-10-20 09:55:00,27.08,27.13,26.92,27.09,218157.3336325889,14.5399,14.5667,14.454,14.5452,218157.3336
2008-10-20 10:00:00,27.07,27.39,27.01,27.29,237908.20334418133,14.5345,14.7063,14.5023,14.6526,237908.2033
2008-10-20 10:05:00,27.29,27.91,27.27,27.74,268432.27471664234,14.6526,14.9855,14.6419,14.8942,268432.2747
2008-10-20 10:10:00,27.73,27.82,27.21,27.27,191224.32948041745,14.8889,14.9372,14.6097,14.6419,191224.3295
2008-10-20 10:15:00,27.26,27.41,27.12,27.36,227471.66423521488,14.6365,14.7171,14.5613,14.6902,227471.6642
2008-10-20 10:20:00,27.36,27.45,27.12,27.13,114016.38424419257,14.6902,14.7385,14.5613,14.5667,114016.3842
2008-10-20 10:25:00,27.11,27.26,27.04,27.17,89327.79710470205,14.556,14.6365,14.5184,14.5882,89327.7971
2008-10-20 10:30:00,27.17,27.32,27.15,27.2,95948.82729211087,14.5882,14.6687,14.5775,14.6043,95948.8273
2008-10-20 10:35:00,27.2,27.37,27.2,27.27,88317.80944899561,14.6043,14.6956,14.6043,14.6419,88317.8094
2008-10-20 10:40:00,27.29,27.4,27.19,27.35,89440.0179553361,14.6526,14.7117,14.5989,14.6848,89440.018
2008-10-20 10:45:00,27.31,27.37,27.24,27.31,119066.32252272472,14.6634,14.6956,14.6258,14.6634,119066.3225
2008-10-20 10:50:00,27.3,27.38,26.91,26.91,133318.3705532488,14.658,14.7009,14.4486,14.4486,133318.3706
2008-10-20 10:55:00,26.92,27.19,26.89,27.18,107619.79575805184,14.454,14.5989,14.4379,14.5936,107619.7958
2008-10-20 11:00:00,27.13,27.29,27.13,27.18,98193.24430479182,14.5667,14.6526,14.5667,14.5936,98193.2443
2008-10-20 11:05:00,27.15,27.25,26.95,26.96,95724.38559084278,14.5775,14.6311,14.4701,14.4754,95724.3856
2008-10-20 11:10:00,26.96,27.01,26.79,26.98,136123.89181909998,14.4754,14.5023,14.3842,14.4862,136123.8918
2008-10-20 11:15:00,26.99,27.41,26.93,27.37,137246.10032544046,14.4915,14.7171,14.4593,14.6956,137246.1003
2008-10-20 11:20:00,27.36,27.47,27.31,27.45,126136.23611266972,14.6902,14.7493,14.6634,14.7385,126136.2361
2008-10-20 11:25:00,27.45,27.64,27.41,27.63,97968.80260352373,14.7385,14.8405,14.7171,14.8352,97968.8026
2008-10-20 11:30:00,27.63,27.7,27.55,27.67,133430.59140388283,14.8352,14.8728,14.7922,14.8567,133430.5914
2008-10-20 11:35:00,27.66,27.7,27.53,27.69,106946.47065424756,14.8513,14.8728,14.7815,14.8674,106946.4707
2008-10-20 11:40:00,27.69,27.84,27.59,27.8,59252.60913477724,14.8674,14.9479,14.8137,14.9265,59252.6091
2008-10-20 11:45:00,27.79,27.86,27.5,27.52,103916.50768712828,14.9211,14.9587,14.7654,14.7761,103916.5077
2008-10-20 11:50:00,27.52,27.7,27.49,27.56,114689.70934799685,14.7761,14.8728,14.76,14.7976,114689.7093
2008-10-20 11:55:00,27.56,27.78,27.49,27.57,99652.11536303443,14.7976,14.9157,14.76,14.803,99652.1154
2008-10-20 12:00:00,27.56,27.64,27.53,27.62,48142.7449220065,14.7976,14.8405,14.7815,14.8298,48142.7449
2008-10-20 12:05:00,27.59,27.69,27.55,27.6,56783.75042082819,14.8137,14.8674,14.7922,14.8191,56783.7504
2008-10-20 12:10:00,27.61,27.7,27.56,27.57,63068.11805633486,14.8244,14.8728,14.7976,14.803,63068.1181
2008-10-20 12:15:00,27.57,27.79,27.56,27.7,91011.10986421276,14.803,14.9211,14.7976,14.8728,91011.1099
2008-10-20 12:20:00,27.7,27.8,27.63,27.65,65200.31421838177,14.8728,14.9265,14.8352,14.8459,65200.3142
2008-10-20 12:25:00,27.66,27.72,27.48,27.51,110313.096173269,14.8513,14.8835,14.7546,14.7707,110313.0962
2008-10-20 12:30:00,27.51,27.62,27.35,27.61,129839.5241835933,14.7707,14.8298,14.6848,14.8244,129839.5242
2008-10-20 12:35:00,27.57,27.65,27.45,27.49,106273.14555044328,14.803,14.8459,14.7385,14.76,106273.1456
2008-10-20 12:40:00,27.49,27.49,27.37,27.42,69240.26484120749,14.76,14.76,14.6956,14.7224,69240.2648
2008-10-20 12:45:00,27.42,27.61,27.37,27.61,61609.24699809224,14.7224,14.8244,14.6956,14.8244,61609.247
2008-10-20 12:50:00,27.59,27.62,27.47,27.58,61497.02614745819,14.8137,14.8298,14.7493,14.8083,61497.0261
2008-10-20 12:55:00,27.58,27.71,27.53,27.59,58467.0631803389,14.8083,14.8781,14.7815,14.8137,58467.0632
2008-10-20 13:00:00,27.59,27.66,27.56,27.58,47918.30322073841,14.8137,14.8513,14.7976,14.8083,47918.3032
2008-10-20 13:05:00,27.59,27.74,27.58,27.64,61384.80529682415,14.8137,14.8942,14.8083,14.8405,61384.8053
2008-10-20 13:10:00,27.64,27.78,27.63,27.77,56895.97127146224,14.8405,14.9157,14.8352,14.9103,56895.9713
2008-10-20 13:15:00,27.77,28.0,27.75,27.94,64302.54741330939,14.9103,15.0338,14.8996,15.0016,64302.5474
2008-10-20 13:20:00,27.95,28.13,27.94,28.08,90674.44731231064,15.007,15.1036,15.0016,15.0768,90674.4473
2008-10-20 13:25:00,28.07,28.36,28.07,28.34,106946.47065424756,15.0714,15.2271,15.0714,15.2164,106946.4707
2008-10-20 13:30:00,28.35,28.6,28.35,28.47,142296.0386039726,15.2218,15.356,15.2218,15.2862,142296.0386
2008-10-20 13:35:00,28.46,28.69,28.39,28.45,113567.50084165638,15.2808,15.4043,15.2432,15.2755,113567.5008
2008-10-20 13:40:00,28.46,28.46,28.35,28.44,89664.45965660419,15.2808,15.2808,15.2218,15.2701,89664.4597
2008-10-20 13:45:00,28.43,28.9,28.41,28.84,203007.5187969925,15.2647,15.5171,15.254,15.4849,203007.5188
2008-10-20 13:50:00,28.84,28.84,28.58,28.65,51958.25384356413,15.4849,15.4849,15.3453,15.3828,51958.2538
2008-10-20 13:55:00,28.64,28.68,28.34,28.35,54875.995960049375,15.3775,15.3989,15.2164,15.2218,54875.996
2008-10-20 14:00:00,28.36,28.52,28.25,28.48,67220.28952979464,15.2271,15.313,15.1681,15.2916,67220.2895
2008-10-20 14:05:00,28.52,28.68,28.48,28.5,76534.6201324206,15.313,15.3989,15.2916,15.3023,76534.6201
2008-10-20 14:10:00,28.5,28.67,28.5,28.54,91572.214117383,15.3023,15.3936,15.3023,15.3238,91572.2141
2008-10-20 14:15:00,28.54,28.63,28.4,28.51,77656.82863876107,15.3238,15.3721,15.2486,15.3077,77656.8286
2008-10-20 14:20:00,28.51,28.56,28.39,28.39,75636.85332734822,15.3077,15.3345,15.2432,15.2432,75636.8533
2008-10-20 14:25:00,28.4,28.44,28.31,28.39,43653.91089664459,15.2486,15.2701,15.2003,15.2432,43653.9109
2008-10-20 14:30:00,28.37,28.4,28.22,28.32,61833.68869936034,15.2325,15.2486,15.152,15.2057,61833.6887
2008-10-20 14:35:00,28.35,28.45,28.32,28.44,58467.0631803389,15.2218,15.2755,15.2057,15.2701,58467.0632
2008-10-20 14:40:00,28.43,28.59,28.42,28.56,96846.59409718325,15.2647,15.3506,15.2593,15.3345,96846.5941
2008-10-20 14:45:00,28.59,28.92,28.57,28.91,139602.73818875547,15.3506,15.5278,15.3399,15.5224,139602.7382
2008-10-20 14:50:00,28.91,29.11,28.76,29.09,119402.98507462686,15.5224,15.6298,15.4419,15.6191,119402.9851
2008-10-20 14:55:00,29.09,29.61,29.06,29.5,221636.1800022444,15.6191,15.8983,15.603,15.8392,221636.18
2008-10-20 15:00:00,29.53,29.76,29.31,29.42,229154.9769947256,15.8553,15.9788,15.7372,15.7963,229154.977
2008-10-20 15:05:00,29.42,29.44,29.22,29.35,268656.7164179104,15.7963,15.807,15.6889,15.7587,268656.7164
2008-10-20 15:10:00,29.32,29.62,29.16,29.53,233082.70676691728,15.7426,15.9037,15.6567,15.8553,233082.7068
2008-10-20 15:15:00,29.52,29.68,29.41,29.56,180338.9069689148,15.85,15.9359,15.7909,15.8714,180338.907
2008-10-20 15:20:00,29.56,29.61,29.42,29.51,188418.80821456623,15.8714,15.8983,15.7963,15.8446,188418.8082
2008-10-20 15:25:00,29.51,29.54,29.25,29.25,178767.81506003815,15.8446,15.8607,15.705,15.705,178767.8151
2008-10-20 15:30:00,29.24,29.58,29.04,29.34,340702.5025249691,15.6996,15.8822,15.5922,15.7533,340702.5025
2008-10-20 15:35:00,29.33,29.48,29.25,29.32,232633.8233643811,15.7479,15.8285,15.705,15.7426,232633.8234
2008-10-20 15:40:00,29.31,29.42,29.16,29.18,264841.2074963528,15.7372,15.7963,15.6567,15.6674,264841.2075
2008-10-20 15:45:00,29.18,29.32,29.15,29.19,204915.27325777127,15.6674,15.7426,15.6513,15.6728,204915.2733
2008-10-20 15:50:00,29.19,29.36,29.07,29.29,265177.87004825496,15.6728,15.7641,15.6083,15.7265,265177.87
2008-10-20 15:55:00,29.29,29.53,29.22,29.4,374817.6411177197,15.7265,15.8553,15.6889,15.7855,374817.6411
2008-10-21 09:30:00,28.58,29.81,28.58,29.31,251374.70542026707,15.3453,16.0057,15.3453,15.7372,251374.7054
2008-10-21 09:35:00,29.34,29.34,28.72,28.97,289529.7946358433,15.7533,15.7533,15.4204,15.5547,289529.7946
2008-10-21 09:40:00,28.95,29.6,28.95,29.48,191785.43373358768,15.5439,15.8929,15.5439,15.8285,191785.4337
2008-10-21 09:45:00,29.49,29.53,29.35,29.5,162271.3500168331,15.8339,15.8553,15.7587,15.8392,162271.35
2008-10-21 09:50:00,29.51,29.53,29.09,29.27,119066.32252272472,15.8446,15.8553,15.6191,15.7157,119066.3225
2008-10-21 09:55:00,29.29,29.38,29.17,29.36,79564.58309953989,15.7265,15.7748,15.662,15.7641,79564.5831
2008-10-21 10:00:00,29.34,29.82,29.31,29.64,140612.7258444619,15.7533,16.011,15.7372,15.9144,140612.7258
2008-10-21 10:05:00,29.63,29.97,29.58,29.96,103243.18258332396,15.909,16.0916,15.8822,16.0862,103243.1826
2008-10-21 10:10:00,29.95,29.99,29.66,29.69,133991.69565705306,16.0808,16.1023,15.9251,15.9412,133991.6957
2008-10-21 10:15:00,29.71,29.99,29.66,29.88,69015.8231399394,15.952,16.1023,15.9251,16.0433,69015.8231
2008-10-21 10:20:00,29.86,29.89,29.35,29.38,167657.9508472674,16.0325,16.0486,15.7587,15.7748,167657.9508
2008-10-21 10:25:00,29.39,29.49,29.15,29.16,141286.05094826617,15.7802,15.8339,15.6513,15.6567,141286.0509
2008-10-21 10:30:00,29.15,29.18,28.9,29.01,124116.26080125688,15.6513,15.6674,15.5171,15.5761,124116.2608
2008-10-21 10:35:00,29.0,29.34,28.97,29.24,112108.62978341377,15.5708,15.7533,15.5547,15.6996,112108.6298
2008-10-21 10:40:00,29.24,29.5,29.21,29.38,57344.85467399842,15.6996,15.8392,15.6835,15.7748,57344.8547
2008-10-21 10:45:00,29.38,29.38,29.2,29.24,53529.3457524408,15.7748,15.7748,15.6781,15.6996,53529.3458
2008-10-21 10:50:00,29.2,29.31,29.11,29.13,46796.094714397936,15.6781,15.7372,15.6298,15.6406,46796.0947
2008-10-21 10:55:00,29.14,29.23,29.04,29.15,58130.40062843676,15.6459,15.6943,15.5922,15.6513,58130.4006
2008-10-21 11:00:00,29.15,29.4,29.06,29.4,68342.4980361351,15.6513,15.7855,15.603,15.7855,68342.498
2008-10-21 11:05:00,29.39,29.4,29.17,29.25,63517.001458871055,15.7802,15.7855,15.662,15.705,63517.0015
2008-10-21 11:10:00,29.26,29.4,29.25,29.4,56447.08786892604,15.7104,15.7855,15.705,15.7855,56447.0879
2008-10-21 11:15:00,29.4,29.55,29.39,29.43,60487.038491751766,15.7855,15.8661,15.7802,15.8016,60487.0385
2008-10-21 11:20:00,29.42,29.42,29.08,29.17,85848.95073504657,15.7963,15.7963,15.6137,15.662,85848.9507
2008-10-21 11:25:00,29.16,29.28,29.14,29.22,55661.54191448771,15.6567,15.7211,15.6459,15.6889,55661.5419
2008-10-21 11:30:00,29.23,29.35,29.2,29.34,49152.73257771294,15.6943,15.7587,15.6781,15.7533,49152.7326
2008-10-21 11:35:00,29.34,29.36,29.16,29.17,78330.15374256537,15.7533,15.7641,15.6567,15.662,78330.1537
2008-10-21 11:40:00,29.18,29.35,29.1,29.12,41521.714734597685,15.6674,15.7587,15.6245,15.6352,41521.7147
2008-10-21 11:45:00,29.09,29.09,28.9,28.93,189204.3541690046,15.6191,15.6191,15.5171,15.5332,189204.3542
2008-10-21 11:50:00,28.9,28.92,28.66,28.7,77993.49119066322,15.5171,15.5278,15.3882,15.4097,77993.4912
2008-10-21 11:55:00,28.7,28.72,28.38,28.45,96509.93154528111,15.4097,15.4204,15.2379,15.2755,96509.9315
2008-10-21 12:00:00,28.45,28.76,28.34,28.71,153742.56536864548,15.2755,15.4419,15.2164,15.4151,153742.5654
2008-10-21 12:05:00,28.71,28.8,28.68,28.77,110874.20042643925,15.4151,15.4634,15.3989,15.4473,110874.2004
2008-10-21 12:10:00,28.76,28.85,28.67,28.67,87083.38009202109,15.4419,15.4902,15.3936,15.3936,87083.3801
2008-10-21 12:15:00,28.68,28.68,28.52,28.6,135787.22926719784,15.3989,15.3989,15.313,15.356,135787.2293
2008-10-21 12:20:00,28.6,28.84,28.58,28.84,72719.11121086297,15.356,15.4849,15.3453,15.4849,72719.1112
2008-10-21 12:25:00,28.85,28.89,28.68,28.81,64190.32656267534,15.4902,15.5117,15.3989,15.4687,64190.3266
2008-10-21 12:30:00,28.78,28.89,28.76,28.86,57905.95892716866,15.4526,15.5117,15.4419,15.4956,57905.9589
2008-10-21 12:35:00,28.87,28.93,28.72,28.89,198855.3473235327,15.501,15.5332,15.4204,15.5117,198855.3473
2008-10-21 12:40:00,28.91,28.91,28.8,28.87,36583.99730669958,15.5224,15.5224,15.4634,15.501,36583.9973
2008-10-21 12:45:00,28.88,28.88,28.7,28.77,37930.64751430816,15.5063,15.5063,15.4097,15.4473,37930.6475
2008-10-21 12:50:00,28.77,28.86,28.65,28.71,47020.53641566603,15.4473,15.4956,15.3828,15.4151,47020.5364
2008-10-21 12:55:00,28.72,28.75,28.52,28.52,55661.54191448771,15.4204,15.4365,15.313,15.313,55661.5419
2008-10-21 13:00:00,28.52,28.7,28.48,28.7,41297.27303332959,15.313,15.4097,15.2916,15.4097,41297.273
2008-10-21 13:05:00,28.68,28.84,28.65,28.78,50050.49938278532,15.3989,15.4849,15.3828,15.4526,50050.4994
2008-10-21 13:10:00,28.77,28.79,28.69,28.72,28840.758612950285,15.4473,15.458,15.4043,15.4204,28840.7586
2008-10-21 13:15:00,28.72,28.84,28.71,28.84,47020.53641566603,15.4204,15.4849,15.4151,15.4849,47020.5364
2008-10-21 13:20:00,28.84,29.09,28.82,29.04,167209.06744473122,15.4849,15.6191,15.4741,15.5922,167209.0674
2008-10-21 13:25:00,29.06,29.25,29.02,29.17,84726.74222870609,15.603,15.705,15.5815,15.662,84726.7422
2008-10-21 13:30:00,29.17,29.25,29.01,29.24,53753.787453708894,15.662,15.705,15.5761,15.6996,53753.7875
2008-10-21 13:35:00,29.24,29.33,29.19,29.29,55885.9836157558,15.6996,15.7479,15.6728,15.7265,55885.9836
2008-10-21 13:40:00,29.3,29.31,29.17,29.24,65649.19762091797,15.7318,15.7372,15.662,15.6996,65649.1976
2008-10-21 13:45:00,29.25,29.33,29.15,29.33,29177.42116485243,15.705,15.7479,15.6513,15.7479,29177.4212
2008-10-21 13:50:00,29.33,29.34,29.24,29.28,33217.37178767815,15.7479,15.7533,15.6996,15.7211,33217.3718
2008-10-21 13:55:00,29.28,29.29,29.11,29.26,38267.3100662103,15.7211,15.7265,15.6298,15.7104,38267.3101
2008-10-21 14:00:00,29.27,29.4,29.27,29.36,58242.62147907081,15.7157,15.7855,15.7157,15.7641,58242.6215
2008-10-21 14:05:00,29.36,29.49,29.35,29.41,77320.16608685894,15.7641,15.8339,15.7587,15.7909,77320.1661
2008-10-21 14:10:00,29.42,29.5,29.36,29.41,65649.19762091797,15.7963,15.8392,15.7641,15.7909,65649.1976
2008-10-21 14:15:00,29.41,29.7,29.4,29.51,86297.83413758276,15.7909,15.9466,15.7855,15.8446,86297.8341
2008-10-21 14:20:00,29.53,29.58,29.47,29.55,72606.89036022892,15.8553,15.8822,15.8231,15.8661,72606.8904
2008-10-21 14:25:00,29.55,29.77,29.53,29.71,102906.52003142184,15.8661,15.9842,15.8553,15.952,102906.52
2008-10-21 14:30:00,29.74,29.83,29.57,29.62,45112.781954887214,15.9681,16.0164,15.8768,15.9037,45112.782
2008-10-21 14:35:00,29.61,29.72,29.55,29.71,42307.26068903602,15.8983,15.9573,15.8661,15.952,42307.2607
2008-10-21 14:40:00,29.72,29.83,29.58,29.83,96734.3732465492,15.9573,16.0164,15.8822,16.0164,96734.3732
2008-10-21 14:45:00,29.83,29.94,29.76,29.8,129839.5241835933,16.0164,16.0755,15.9788,16.0003,129839.5242
2008-10-21 14:50:00,29.83,29.97,29.79,29.91,93031.08517562565,16.0164,16.0916,15.9949,16.0594,93031.0852
2008-10-21 14:55:00,29.91,30.01,29.74,29.89,67556.95208169677,16.0594,16.1131,15.9681,16.0486,67556.9521
2008-10-21 15:00:00,29.9,30.24,29.86,30.24,92021.0975199192,16.054,16.2365,16.0325,16.2365,92021.0975
2008-10-21 15:05:00,30.25,30.26,29.76,29.85,115363.03445180114,16.2419,16.2473,15.9788,16.0271,115363.0345
2008-10-21 15:10:00,29.86,30.08,29.85,30.02,48928.29087644485,16.0325,16.1506,16.0271,16.1184,48928.2909
2008-10-21 15:15:00,30.02,30.02,29.83,29.83,71372.4610032544,16.1184,16.1184,16.0164,16.0164,71372.461
2008-10-21 15:20:00,29.82,29.91,29.66,29.79,57120.41297273033,16.011,16.0594,15.9251,15.9949,57120.413
2008-10-21 15:25:00,29.78,29.82,29.7,29.73,81584.55841095276,15.9896,16.011,15.9466,15.9627,81584.5584
2008-10-21 15:30:00,29.72,29.79,29.47,29.51,88542.25115026372,15.9573,15.9949,15.8231,15.8446,88542.2512
2008-10-21 15:35:00,29.53,29.6,29.35,29.39,119739.647626529,15.8553,15.8929,15.7587,15.7802,119739.6476
2008-10-21 15:40:00,29.39,29.42,29.17,29.17,177533.38570306363,15.7802,15.7963,15.662,15.662,177533.3857
2008-10-21 15:45:00,29.16,29.3,28.9,28.96,167994.61339916955,15.6567,15.7318,15.5171,15.5493,167994.6134
2008-10-21 15:50:00,28.96,29.21,28.9,29.17,237234.87824037703,15.5493,15.6835,15.5171,15.662,237234.8782
2008-10-21 15:55:00,29.17,29.2,28.88,29.03,206037.48176411176,15.662,15.6781,15.5063,15.5869,206037.4818
2008-10-22 09:30:00,28.08,28.43,27.85,28.1,139041.6339355852,15.0768,15.2647,14.9533,15.0875,139041.6339
2008-10-22 09:35:00,28.08,28.16,27.72,28.11,136572.77522163617,15.0768,15.1197,14.8835,15.0929,136572.7752
2008-10-22 09:40:00,28.13,28.23,27.8,28.16,103467.62428459208,15.1036,15.1573,14.9265,15.1197,103467.6243
2008-10-22 09:45:00,28.15,28.15,27.9,27.92,91347.77241611492,15.1144,15.1144,14.9801,14.9909,91347.7724
2008-10-22 09:50:00,27.92,28.02,27.46,27.62,163393.5585231736,14.9909,15.0446,14.7439,14.8298,163393.5585
2008-10-22 09:55:00,27.6,27.94,27.56,27.7,173493.4350802379,14.8191,15.0016,14.7976,14.8728,173493.4351
2008-10-22 10:00:00,27.69,27.85,27.35,27.44,174391.2018853103,14.8674,14.9533,14.6848,14.7332,174391.2019
2008-10-22 10:05:00,27.38,27.67,27.37,27.62,153069.2402648412,14.7009,14.8567,14.6956,14.8298,153069.2403
2008-10-22 10:10:00,27.62,27.91,27.53,27.81,146560.43092806643,14.8298,14.9855,14.7815,14.9318,146560.4309
2008-10-22 10:15:00,27.84,28.16,27.84,27.88,89664.45965660419,14.9479,15.1197,14.9479,14.9694,89664.4597
2008-10-22 10:20:00,27.87,28.01,27.73,27.81,82482.32521602513,14.964,15.0392,14.8889,14.9318,82482.3252
2008-10-22 10:25:00,27.83,27.86,27.57,27.78,68230.27718550107,14.9426,14.9587,14.803,14.9157,68230.2772
2008-10-22 10:30:00,27.78,27.8,27.69,27.78,54988.21681068342,14.9157,14.9265,14.8674,14.9157,54988.2168
2008-10-22 10:35:00,27.78,27.99,27.68,27.88,99315.4528111323,14.9157,15.0285,14.862,14.9694,99315.4528
2008-10-22 10:40:00,27.9,28.07,27.88,27.97,65424.75591964987,14.9801,15.0714,14.9694,15.0177,65424.7559
2008-10-22 10:45:00,27.99,28.32,27.9,28.3,166760.18404219503,15.0285,15.2057,14.9801,15.1949,166760.184
2008-10-22 10:50:00,28.31,28.37,28.03,28.2,102120.9740769835,15.2003,15.2325,15.0499,15.1412,102120.9741
2008-10-22 10:55:00,28.23,28.32,28.09,28.19,46796.094714397936,15.1573,15.2057,15.0822,15.1359,46796.0947
2008-10-22 11:00:00,28.19,28.21,27.93,28.03,65312.53506901582,15.1359,15.1466,14.9963,15.0499,65312.5351
2008-10-22 11:05:00,28.03,28.05,27.94,27.96,80799.01245651442,15.0499,15.0607,15.0016,15.0124,80799.0125
2008-10-22 11:10:00,27.98,28.19,27.93,28.07,161036.9206598586,15.0231,15.1359,14.9963,15.0714,161036.9207
2008-10-22 11:15:00,28.07,28.22,28.03,28.18,32768.48838514196,15.0714,15.152,15.0499,15.1305,32768.4884
2008-10-22 11:20:00,28.12,28.12,27.86,28.06,54090.45000561104,15.0983,15.0983,14.9587,15.0661,54090.45
2008-10-22 11:25:00,28.03,28.03,27.89,27.92,37032.880709235775,15.0499,15.0499,14.9748,14.9909,37032.8807
2008-10-22 11:30:00,27.91,28.11,27.9,28.03,32431.82583323981,14.9855,15.0929,14.9801,15.0499,32431.8258
2008-10-22 11:35:00,28.01,28.05,27.85,27.94,42307.26068903602,15.0392,15.0607,14.9533,15.0016,42307.2607
2008-10-22 11:40:00,27.94,28.11,27.9,28.03,107619.79575805184,15.0016,15.0929,14.9801,15.0499,107619.7958
2008-10-22 11:45:00,28.05,28.23,28.05,28.21,43205.027494108406,15.0607,15.1573,15.0607,15.1466,43205.0275
2008-10-22 11:50:00,28.21,28.39,28.2,28.23,57344.85467399842,15.1466,15.2432,15.1412,15.1573,57344.8547
2008-10-22 11:55:00,28.25,28.31,28.16,28.19,47132.75726630008,15.1681,15.2003,15.1197,15.1359,47132.7573
2008-10-22 12:00:00,28.19,28.21,28.13,28.15,67444.73123106273,15.1359,15.1466,15.1036,15.1144,67444.7312
2008-10-22 12:05:00,28.14,28.18,28.11,28.16,80237.90820334418,15.109,15.1305,15.0929,15.1197,80237.9082
2008-10-22 12:10:00,28.14,28.19,28.09,28.17,93143.30602625968,15.109,15.1359,15.0822,15.1251,93143.306
2008-10-22 12:15:00,28.15,28.46,28.13,28.45,126585.11951520592,15.1144,15.2808,15.1036,15.2755,126585.1195
2008-10-22 12:20:00,28.44,28.65,28.44,28.62,70699.13589945012,15.2701,15.3828,15.2701,15.3667,70699.1359
2008-10-22 12:25:00,28.6,28.66,28.4,28.45,63404.78060823701,15.356,15.3882,15.2486,15.2755,63404.7806
2008-10-22 12:30:00,28.43,28.49,28.4,28.48,42868.36494220626,15.2647,15.2969,15.2486,15.2916,42868.3649
2008-10-22 12:35:00,28.48,28.51,28.42,28.49,40062.84367635506,15.2916,15.3077,15.2593,15.2969,40062.8437
2008-10-22 12:40:00,28.47,28.49,28.38,28.44,32768.48838514196,15.2862,15.2969,15.2379,15.2701,32768.4884
2008-10-22 12:45:00,28.43,28.45,28.36,28.4,56447.08786892604,15.2647,15.2755,15.2271,15.2486,56447.0879
2008-10-22 12:50:00,28.39,28.54,28.39,28.52,46908.31556503198,15.2432,15.3238,15.2432,15.313,46908.3156
2008-10-22 12:55:00,28.52,28.58,28.44,28.44,52407.13724610032,15.313,15.3453,15.2701,15.2701,52407.1372
2008-10-22 13:00:00,28.44,28.46,28.26,28.35,106273.14555044328,15.2701,15.2808,15.1734,15.2218,106273.1456
2008-10-22 13:05:00,28.34,28.34,28.21,28.25,79452.36224890585,15.2164,15.2164,15.1466,15.1681,79452.3622
2008-10-22 13:10:00,28.25,28.26,28.1,28.16,63517.001458871055,15.1681,15.1734,15.0875,15.1197,63517.0015
2008-10-22 13:15:00,28.15,28.17,27.94,28.01,205700.8192122096,15.1144,15.1251,15.0016,15.0392,205700.8192
2008-10-22 13:20:00,28.0,28.03,27.86,27.87,79901.24565144203,15.0338,15.0499,14.9587,14.964,79901.2457
2008-10-22 13:25:00,27.86,28.03,27.78,27.98,141061.6092469981,14.9587,15.0499,14.9157,15.0231,141061.6092
2008-10-22 13:30:00,27.99,28.05,27.75,27.84,75636.85332734822,15.0285,15.0607,14.8996,14.9479,75636.8533
2008-10-22 13:35:00,27.84,27.86,27.71,27.79,76534.6201324206,14.9479,14.9587,14.8781,14.9211,76534.6201
2008-10-22 13:40:00,27.81,28.19,27.78,28.03,167770.17169790147,14.9318,15.1359,14.9157,15.0499,167770.1717
2008-10-22 13:45:00,28.04,28.37,28.04,28.37,130063.9658848614,15.0553,15.2325,15.0553,15.2325,130063.9659
2008-10-22 13:50:00,28.35,28.36,27.99,28.14,91908.87666928516,15.2218,15.2271,15.0285,15.109,91908.8767
2008-10-22 13:55:00,28.15,28.24,28.01,28.2,60038.15508921557,15.1144,15.1627,15.0392,15.1412,60038.1551
2008-10-22 14:00:00,28.2,28.21,28.01,28.03,37593.984962406015,15.1412,15.1466,15.0392,15.0499,37593.985
2008-10-22 14:05:00,28.02,28.19,27.87,27.92,75636.85332734822,15.0446,15.1359,14.964,14.9909,75636.8533
2008-10-22 14:10:00,27.93,27.96,27.79,27.89,111884.18808214566,14.9963,15.0124,14.9211,14.9748,111884.1881
2008-10-22 14:15:00,27.89,27.98,27.84,27.92,62394.79295253057,14.9748,15.0231,14.9479,14.9909,62394.793
2008-10-22 14:20:00,27.91,28.07,27.86,28.0,125575.13185949948,14.9855,15.0714,14.9587,15.0338,125575.1319
2008-10-22 14:25:00,28.0,28.0,27.85,27.98,87083.38009202109,15.0338,15.0338,14.9533,15.0231,87083.3801
2008-10-22 14:30:00,27.98,28.02,27.79,27.85,98417.68600605991,15.0231,15.0446,14.9211,14.9533,98417.686
2008-10-22 14:35:00,27.84,27.86,27.71,27.79,57905.95892716866,14.9479,14.9587,14.8781,14.9211,57905.9589
2008-10-22 14:40:00,27.81,27.81,27.64,27.69,91908.87666928516,14.9318,14.9318,14.8405,14.8674,91908.8767
2008-10-22 14:45:00,27.67,27.79,27.62,27.69,56895.97127146224,14.8567,14.9211,14.8298,14.8674,56895.9713
2008-10-22 14:50:00,27.68,27.68,27.34,27.37,209067.44473123105,14.862,14.862,14.6795,14.6956,209067.4447
2008-10-22 14:55:00,27.36,27.43,27.28,27.41,129839.5241835933,14.6902,14.7278,14.6473,14.7171,129839.5242
2008-10-22 15:00:00,27.4,27.45,27.29,27.34,80125.68735271013,14.7117,14.7385,14.6526,14.6795,80125.6874
2008-10-22 15:05:00,27.33,27.41,27.22,27.4,112220.8506340478,14.6741,14.7171,14.615,14.7117,112220.8506
2008-10-22 15:10:00,27.41,27.45,27.18,27.2,79676.80395017394,14.7171,14.7385,14.5936,14.6043,79676.804
2008-10-22 15:15:00,27.2,27.26,26.96,27.1,129053.97822915496,14.6043,14.6365,14.4754,14.5506,129053.9782
2008-10-22 15:20:00,27.09,27.14,26.97,27.08,155313.65727752214,14.5452,14.5721,14.4808,14.5399,155313.6573
2008-10-22 15:25:00,27.09,27.29,26.95,27.03,188531.0290652003,14.5452,14.6526,14.4701,14.513,188531.0291
2008-10-22 15:30:00,27.03,27.04,26.74,26.75,164403.54617888003,14.513,14.5184,14.3573,14.3627,164403.5462
2008-10-22 15:35:00,26.75,26.81,26.44,26.44,231960.4982605768,14.3627,14.3949,14.1962,14.1962,231960.4983
2008-10-22 15:40:00,26.44,26.45,25.92,26.19,340702.5025249691,14.1962,14.2016,13.917,14.062,340702.5025
2008-10-22 15:45:00,26.23,26.68,26.06,26.64,386376.3887330266,14.0835,14.3251,13.9922,14.3036,386376.3887
2008-10-22 15:50:00,26.62,26.94,26.49,26.63,456065.5369767703,14.2929,14.4647,14.2231,14.2983,456065.537
2008-10-22 15:55:00,26.63,26.96,26.42,26.86,521939.1762989563,14.2983,14.4754,14.1855,14.4217,521939.1763
2008-10-23 09:30:00,27.13,27.42,26.29,26.63,302098.52990685665,14.5667,14.7224,14.1157,14.2983,302098.5299
2008-10-23 09:35:00,26.68,26.77,26.35,26.53,261811.24452923352,14.3251,14.3734,14.1479,14.2446,261811.2445
2008-10-23 09:40:00,26.5,26.87,25.84,25.87,206037.48176411176,14.2285,14.4271,13.8741,13.8902,206037.4818
2008-10-23 09:45:00,25.87,25.94,25.6,25.77,233980.47357198969,13.8902,13.9278,13.7452,13.8365,233980.4736
2008-10-23 09:50:00,25.75,25.91,25.57,25.75,280776.5682863876,13.8258,13.9117,13.7291,13.8258,280776.5683
2008-10-23 09:55:00,25.73,25.88,25.46,25.84,197508.6971159241,13.815,13.8956,13.6701,13.8741,197508.6971
2008-10-23 10:00:00,25.84,25.86,25.52,25.55,181124.45292335315,13.8741,13.8848,13.7023,13.7184,181124.4529
2008-10-23 10:05:00,25.53,25.73,25.48,25.58,370553.24879362585,13.7076,13.815,13.6808,13.7345,370553.2488
2008-10-23 10:10:00,25.61,25.72,25.37,25.45,255751.31859499493,13.7506,13.8097,13.6217,13.6647,255751.3186
2008-10-23 10:15:00,25.45,25.48,25.09,25.31,255414.6560430928,13.6647,13.6808,13.4714,13.5895,255414.656
2008-10-23 10:20:00,25.3,25.69,25.27,25.43,175737.85209291885,13.5841,13.7935,13.568,13.6539,175737.8521
2008-10-23 10:25:00,25.42,25.55,25.12,25.13,232521.60251374703,13.6486,13.7184,13.4875,13.4929,232521.6025
2008-10-23 10:30:00,25.14,25.2,24.96,25.0,227135.0016833128,13.4982,13.5305,13.4016,13.4231,227135.0017
2008-10-23 10:35:00,25.0,25.13,24.95,25.09,203456.40219952867,13.4231,13.4929,13.3962,13.4714,203456.4022
2008-10-23 10:40:00,25.09,25.28,25.03,25.23,382785.321512737,13.4714,13.5734,13.4392,13.5466,382785.3215
2008-10-23 10:45:00,25.22,25.45,25.13,25.17,367411.0649758725,13.5412,13.6647,13.4929,13.5143,367411.065
2008-10-23 10:50:00,25.18,25.41,25.14,25.38,201773.089440018,13.5197,13.6432,13.4982,13.6271,201773.0894
2008-10-23 10:55:00,25.39,25.42,25.24,25.41,231399.39400740652,13.6325,13.6486,13.5519,13.6432,231399.394
2008-10-23 11:00:00,25.4,25.54,25.19,25.19,213107.3953540568,13.6378,13.713,13.5251,13.5251,213107.3954
2008-10-23 11:05:00,25.18,25.26,25.04,25.1,194029.85074626864,13.5197,13.5627,13.4445,13.4768,194029.8507
2008-10-23 11:10:00,25.08,25.38,25.06,25.33,179104.4776119403,13.466,13.6271,13.4553,13.6003,179104.4776
2008-10-23 11:15:00,25.33,25.46,25.28,25.33,213219.61620469083,13.6003,13.6701,13.5734,13.6003,213219.6162
2008-10-23 11:20:00,25.34,25.49,25.31,25.47,240489.28290876443,13.6056,13.6862,13.5895,13.6754,240489.2829
2008-10-23 11:25:00,25.47,25.5,25.35,25.41,245539.22118729656,13.6754,13.6915,13.611,13.6432,245539.2212
2008-10-23 11:30:00,25.41,25.49,25.33,25.4,173942.31848277408,13.6432,13.6862,13.6003,13.6378,173942.3185
2008-10-23 11:35:00,25.4,25.41,25.32,25.32,230726.06890360228,13.6378,13.6432,13.5949,13.5949,230726.0689
2008-10-23 11:40:00,25.32,25.34,25.17,25.17,165862.41723712266,13.5949,13.6056,13.5143,13.5143,165862.4172
2008-10-23 11:45:00,25.17,25.49,25.14,25.42,165750.1963864886,13.5143,13.6862,13.4982,13.6486,165750.1964
2008-10-23 11:50:00,25.41,25.49,25.25,25.27,162944.6751206374,13.6432,13.6862,13.5573,13.568,162944.6751
2008-10-23 11:55:00,25.27,25.31,25.2,25.24,105487.59959600492,13.568,13.5895,13.5305,13.5519,105487.5996
2008-10-23 12:00:00,25.25,25.25,25.0,25.0,125575.13185949948,13.5573,13.5573,13.4231,13.4231,125575.1319
2008-10-23 12:05:00,25.0,25.09,24.95,24.96,164964.65043205026,13.4231,13.4714,13.3962,13.4016,164964.6504
2008-10-23 12:10:00,24.96,25.03,24.83,24.92,230277.1855010661,13.4016,13.4392,13.3318,13.3801,230277.1855
2008-10-23 12:15:00,24.92,24.99,24.89,24.91,209965.21153630345,13.3801,13.4177,13.364,13.3747,209965.2115
2008-10-23 12:20:00,24.9,24.96,24.82,24.87,129951.74503422737,13.3694,13.4016,13.3264,13.3533,129951.745
2008-10-23 12:25:00,24.87,24.92,24.68,24.76,135001.6833127595,13.3533,13.3801,13.2513,13.2942,135001.6833
2008-10-23 12:30:00,24.76,24.82,24.58,24.63,212882.95365278868,13.2942,13.3264,13.1976,13.2244,212882.9537
2008-10-23 12:35:00,24.63,24.81,24.51,24.54,188643.2499158344,13.2244,13.3211,13.16,13.1761,188643.2499
2008-10-23 12:40:00,24.54,24.57,24.27,24.54,188755.4707664684,13.1761,13.1922,13.0311,13.1761,188755.4708
2008-10-23 12:45:00,24.54,24.75,24.51,24.66,120637.41443160138,13.1761,13.2888,13.16,13.2405,120637.4144
2008-10-23 12:50:00,24.66,24.75,24.59,24.62,112445.2923353159,13.2405,13.2888,13.2029,13.219,112445.2923
2008-10-23 12:55:00,24.62,24.62,24.17,24.18,215239.59151610368,13.219,13.219,12.9774,12.9828,215239.5915
2008-10-23 13:00:00,24.18,24.25,23.88,24.1,249354.73010885424,12.9828,13.0204,12.8217,12.9398,249354.7301
2008-10-23 13:05:00,24.08,24.29,24.01,24.26,150263.71899899,12.9291,13.0419,12.8915,13.0257,150263.719
2008-10-23 13:10:00,24.26,24.37,24.16,24.25,128043.99057344854,13.0257,13.0848,12.9721,13.0204,128043.9906
2008-10-23 13:15:00,24.25,24.55,24.21,24.4,142071.5969027045,13.0204,13.1815,12.9989,13.1009,142071.5969
2008-10-23 13:20:00,24.39,24.4,24.24,24.27,77544.60778812703,13.0955,13.1009,13.015,13.0311,77544.6078
2008-10-23 13:25:00,24.25,24.32,24.1,24.1,114914.15104926495,13.0204,13.058,12.9398,12.9398,114914.151
2008-10-23 13:30:00,24.1,24.18,23.9,23.9,135675.0084165638,12.9398,12.9828,12.8325,12.8325,135675.0084
2008-10-23 13:35:00,23.9,24.28,23.88,24.06,168892.38020424193,12.8325,13.0365,12.8217,12.9184,168892.3802
2008-10-23 13:40:00,24.09,24.13,23.93,23.97,257659.0730557737,12.9345,12.9559,12.8486,12.87,257659.0731
2008-10-23 13:45:00,23.96,24.08,23.75,23.81,159129.16619907977,12.8647,12.9291,12.7519,12.7841,159129.1662
2008-10-23 13:50:00,23.82,23.85,23.61,23.81,186286.6120525193,12.7895,12.8056,12.6767,12.7841,186286.6121
2008-10-23 13:55:00,23.79,23.9,23.74,23.89,148355.96453821118,12.7734,12.8325,12.7465,12.8271,148355.9645
2008-10-23 14:00:00,23.88,23.93,23.86,23.91,327348.22129951743,12.8217,12.8486,12.811,12.8378,327348.2213
2008-10-23 14:05:00,23.9,24.55,23.9,24.53,311525.0813601167,12.8325,13.1815,12.8325,13.1707,311525.0814
2008-10-23 14:10:00,24.51,24.63,23.97,23.98,205364.15666030743,13.16,13.2244,12.87,12.8754,205364.1567
2008-10-23 14:15:00,23.98,24.17,23.9,24.06,359667.8262821232,12.8754,12.9774,12.8325,12.9184,359667.8263
2008-10-23 14:20:00,24.04,24.16,23.99,24.1,310402.8728537762,12.9076,12.9721,12.8808,12.9398,310402.8729
2008-10-23 14:25:00,24.1,24.28,24.08,24.19,152059.25260913477,12.9398,13.0365,12.9291,12.9882,152059.2526
2008-10-23 14:30:00,24.2,24.47,24.07,24.34,163954.66277634384,12.9935,13.1385,12.9237,13.0687,163954.6628
2008-10-23 14:35:00,24.34,24.48,24.14,24.48,201885.310290652,13.0687,13.1439,12.9613,13.1439,201885.3103
2008-10-23 14:40:00,24.5,24.67,24.34,24.34,194478.73414880483,13.1546,13.2459,13.0687,13.0687,194478.7341
2008-10-23 14:45:00,24.34,24.48,23.91,23.92,415890.47244978114,13.0687,13.1439,12.8378,12.8432,415890.4724
2008-10-23 14:50:00,23.93,24.09,23.92,24.0,201997.53114128605,12.8486,12.9345,12.8432,12.8861,201997.5311
2008-10-23 14:55:00,23.99,24.15,23.93,24.14,226349.45572887445,12.8808,12.9667,12.8486,12.9613,226349.4557
2008-10-23 15:00:00,24.15,24.22,23.99,24.19,251262.48456963303,12.9667,13.0043,12.8808,12.9882,251262.4846
2008-10-23 15:05:00,24.18,24.61,24.07,24.57,253058.01817977772,12.9828,13.2137,12.9237,13.1922,253058.0182
2008-10-23 15:10:00,24.54,24.95,24.53,24.75,253394.68073167992,13.1761,13.3962,13.1707,13.2888,253394.6807
2008-10-23 15:15:00,24.74,24.9,24.59,24.77,423745.9319941645,13.2835,13.3694,13.2029,13.2996,423745.932
2008-10-23 15:20:00,24.76,24.86,24.66,24.67,298844.1252384693,13.2942,13.3479,13.2405,13.2459,298844.1252
2008-10-23 15:25:00,24.67,24.97,24.46,24.86,294130.8495118393,13.2459,13.407,13.1331,13.3479,294130.8495
2008-10-23 15:30:00,24.86,24.88,24.52,24.77,237010.4365391089,13.3479,13.3586,13.1653,13.2996,237010.4365
2008-10-23 15:35:00,24.79,24.87,24.55,24.56,240601.50375939847,13.3103,13.3533,13.1815,13.1868,240601.5038
2008-10-23 15:40:00,24.56,25.0,24.49,24.96,343508.0237908203,13.1868,13.4231,13.1492,13.4016,343508.0238
2008-10-23 15:45:00,24.96,25.29,24.94,24.95,470093.14330602624,13.4016,13.5788,13.3909,13.3962,470093.1433
2008-10-23 15:50:00,24.95,25.16,24.83,24.95,461901.0212097407,13.3962,13.509,13.3318,13.3962,461901.0212
2008-10-23 15:55:00,24.87,25.08,24.76,24.86,731904.3878352598,13.3533,13.466,13.2942,13.3479,731904.3878
2008-10-24 09:30:00,22.56,23.3,22.28,22.98,309056.2226461676,12.113,12.5103,11.9626,12.3385,309056.2226
2008-10-24 09:35:00,22.95,23.36,22.72,23.17,330714.84681853885,12.3224,12.5425,12.1989,12.4405,330714.8468
2008-10-24 09:40:00,23.24,23.47,22.55,22.93,311076.1979575805,12.4781,12.6016,12.1076,12.3116,311076.198
2008-10-24 09:45:00,22.9,23.92,22.87,23.92,308270.6766917293,12.2955,12.8432,12.2794,12.8432,308270.6767
2008-10-24 09:50:00,23.88,24.13,23.4,23.67,284367.63550667715,12.8217,12.9559,12.564,12.709,284367.6355
2008-10-24 09:55:00,23.65,24.1,23.65,23.72,151498.14835596454,12.6982,12.9398,12.6982,12.7358,151498.1484
2008-10-24 10:00:00,23.71,23.93,23.58,23.71,273706.6546964426,12.7304,12.8486,12.6606,12.7304,273706.6547
2008-10-24 10:05:00,23.72,23.81,23.2,23.67,190551.0043766132,12.7358,12.7841,12.4566,12.709,190551.0044
2008-10-24 10:10:00,23.67,23.7,23.2,23.5,81135.67500841655,12.709,12.7251,12.4566,12.6177,81135.675
2008-10-24 10:15:00,23.45,23.59,23.25,23.35,83155.65031982942,12.5908,12.666,12.4835,12.5371,83155.6503
2008-10-24 10:20:00,23.39,23.5,23.12,23.16,110649.75872517114,12.5586,12.6177,12.4137,12.4351,110649.7587
2008-10-24 10:25:00,23.16,23.3,23.05,23.23,114240.82594546066,12.4351,12.5103,12.3761,12.4727,114240.8259
2008-10-24 10:30:00,23.22,23.59,23.13,23.42,106497.58725171136,12.4673,12.666,12.419,12.5747,106497.5873
2008-10-24 10:35:00,23.42,23.53,23.24,23.32,143530.4679609471,12.5747,12.6338,12.4781,12.521,143530.468
2008-10-24 10:40:00,23.31,23.45,23.14,23.42,81360.11670968466,12.5157,12.5908,12.4244,12.5747,81360.1167
2008-10-24 10:45:00,23.45,23.59,23.22,23.28,74177.98226910559,12.5908,12.666,12.4673,12.4996,74177.9823
2008-10-24 10:50:00,23.3,23.45,23.18,23.24,125014.02760632924,12.5103,12.5908,12.4459,12.4781,125014.0276
2008-10-24 10:55:00,23.25,23.34,23.11,23.21,161149.14151049263,12.4835,12.5318,12.4083,12.462,161149.1415
2008-10-24 11:00:00,23.21,23.53,23.15,23.16,82706.76691729322,12.462,12.6338,12.4298,12.4351,82706.7669
2008-10-24 11:05:00,23.16,23.24,23.13,23.14,136797.21692290428,12.4351,12.4781,12.419,12.4244,136797.2169
2008-10-24 11:10:00,23.17,23.23,23.12,23.19,101896.5323757154,12.4405,12.4727,12.4137,12.4512,101896.5324
2008-10-24 11:15:00,23.18,23.24,23.11,23.23,92582.20177308944,12.4459,12.4781,12.4083,12.4727,92582.2018
2008-10-24 11:20:00,23.23,23.66,23.2,23.36,133318.3705532488,12.4727,12.7036,12.4566,12.5425,133318.3706
2008-10-24 11:25:00,23.37,23.5,23.21,23.46,124789.58590506116,12.5479,12.6177,12.462,12.5962,124789.5859
2008-10-24 11:30:00,23.46,23.56,23.2,23.26,97632.14005162158,12.5962,12.6499,12.4566,12.4888,97632.1401
2008-10-24 11:35:00,23.29,23.66,23.28,23.61,110761.97957580518,12.5049,12.7036,12.4996,12.6767,110761.9796
2008-10-24 11:40:00,23.61,23.63,23.28,23.37,109415.3293681966,12.6767,12.6875,12.4996,12.5479,109415.3294
2008-10-24 11:45:00,23.36,23.44,23.2,23.34,87756.70519582537,12.5425,12.5855,12.4566,12.5318,87756.7052
2008-10-24 11:50:00,23.35,23.64,23.16,23.22,399730.6699584783,12.5371,12.6929,12.4351,12.4673,399730.67
2008-10-24 11:55:00,23.22,23.48,23.22,23.48,161934.68746493096,12.4673,12.6069,12.4673,12.6069,161934.6875
2008-10-24 12:00:00,23.46,23.53,23.36,23.46,212882.95365278868,12.5962,12.6338,12.5425,12.5962,212882.9537
2008-10-24 12:05:00,23.44,23.71,23.38,23.64,160812.4789585905,12.5855,12.7304,12.5533,12.6929,160812.479
2008-10-24 12:10:00,23.62,23.67,23.54,23.61,125911.79441140164,12.6821,12.709,12.6392,12.6767,125911.7944
2008-10-24 12:15:00,23.61,23.78,23.6,23.74,162720.23341936932,12.6767,12.768,12.6714,12.7465,162720.2334
2008-10-24 12:20:00,23.73,23.77,23.63,23.65,116148.58040623947,12.7412,12.7627,12.6875,12.6982,116148.5804
2008-10-24 12:25:00,23.64,23.67,23.49,23.53,94826.6187857704,12.6929,12.709,12.6123,12.6338,94826.6188
2008-10-24 12:30:00,23.53,23.57,23.45,23.54,77881.27034002918,12.6338,12.6553,12.5908,12.6392,77881.2703
2008-10-24 12:35:00,23.54,23.68,23.5,23.62,94377.7353832342,12.6392,12.7143,12.6177,12.6821,94377.7354
2008-10-24 12:40:00,23.62,23.69,23.53,23.54,119178.54337335876,12.6821,12.7197,12.6338,12.6392,119178.5434
2008-10-24 12:45:00,23.53,23.57,23.31,23.44,84053.4171249018,12.6338,12.6553,12.5157,12.5855,84053.4171
2008-10-24 12:50:00,23.47,23.66,23.44,23.61,63517.001458871055,12.6016,12.7036,12.5855,12.6767,63517.0015
2008-10-24 12:55:00,23.62,24.0,23.62,23.96,178318.93165750196,12.6821,12.8861,12.6821,12.8647,178318.9317
2008-10-24 13:00:00,23.96,24.06,23.91,24.02,81247.89585905061,12.8647,12.9184,12.8378,12.8969,81247.8959
2008-10-24 13:05:00,24.02,24.47,24.02,24.18,229603.8603972618,12.8969,13.1385,12.8969,12.9828,229603.8604
2008-10-24 13:10:00,24.18,24.51,24.14,24.51,91235.55156548086,12.9828,13.16,12.9613,13.16,91235.5516
2008-10-24 13:15:00,24.5,24.93,24.46,24.91,166872.40489282907,13.1546,13.3855,13.1331,13.3747,166872.4049
2008-10-24 13:20:00,24.91,25.35,24.72,25.27,353046.7960947144,13.3747,13.611,13.2727,13.568,353046.7961
2008-10-24 13:25:00,25.27,26.06,25.07,25.84,474357.53563012,13.568,13.9922,13.4607,13.8741,474357.5356
2008-10-24 13:30:00,25.84,25.84,25.17,25.62,350241.2748288632,13.8741,13.8741,13.5143,13.756,350241.2748
2008-10-24 13:35:00,25.62,26.14,25.54,25.93,462237.6837616429,13.756,14.0352,13.713,13.9224,462237.6838
2008-10-24 13:40:00,25.95,26.07,25.54,25.66,299180.78779037145,13.9331,13.9976,13.713,13.7774,299180.7878
2008-10-24 13:45:00,25.66,25.68,25.21,25.24,214341.8247110313,13.7774,13.7882,13.5358,13.5519,214341.8247
2008-10-24 13:50:00,25.24,25.38,24.94,25.13,246773.6505442711,13.5519,13.6271,13.3909,13.4929,246773.6505
2008-10-24 13:55:00,25.13,25.22,24.95,25.04,158792.50364717763,13.4929,13.5412,13.3962,13.4445,158792.5036
2008-10-24 14:00:00,25.03,25.19,24.83,24.87,197620.91796655816,13.4392,13.5251,13.3318,13.3533,197620.918
2008-10-24 14:05:00,24.88,24.9,24.44,24.66,340702.5025249691,13.3586,13.3694,13.1224,13.2405,340702.5025
2008-10-24 14:10:00,24.66,24.96,24.62,24.82,156660.30748513073,13.2405,13.4016,13.219,13.3264,156660.3075
2008-10-24 14:15:00,24.83,25.25,24.77,25.24,409718.3256649085,13.3318,13.5573,13.2996,13.5519,409718.3257
2008-10-24 14:20:00,25.22,25.62,25.11,25.11,468746.4930984177,13.5412,13.756,13.4821,13.4821,468746.4931
2008-10-24 14:25:00,25.09,25.19,24.8,25.14,260015.7109190888,13.4714,13.5251,13.3157,13.4982,260015.7109
2008-10-24 14:30:00,25.14,25.48,25.0,25.4,281674.33509146,13.4982,13.6808,13.4231,13.6378,281674.3351
2008-10-24 14:35:00,25.4,26.1,25.36,25.9,558859.836157558,13.6378,14.0137,13.6164,13.9063,558859.8362
2008-10-24 14:40:00,25.9,26.84,25.89,26.48,670407.3616878015,13.9063,14.411,13.9009,14.2177,670407.3617
2008-10-24 14:45:00,26.48,26.66,25.99,26.11,368084.3900796768,14.2177,14.3144,13.9546,14.0191,368084.3901
2008-10-24 14:50:00,26.11,26.78,26.1,26.31,365166.6479631916,14.0191,14.3788,14.0137,14.1264,365166.648
2008-10-24 14:55:00,26.31,27.44,26.31,27.32,304230.7260689036,14.1264,14.7332,14.1264,14.6687,304230.7261
2008-10-24 15:00:00,27.31,28.02,27.21,27.62,461339.9169565705,14.6634,15.0446,14.6097,14.8298,461339.917
2008-10-24 15:05:00,27.66,28.0,27.07,27.07,421389.2941308495,14.8513,15.0338,14.5345,14.5345,421389.2941
2008-10-24 15:10:00,27.09,27.58,27.01,27.05,350914.59993266745,14.5452,14.8083,14.5023,14.5238,350914.5999
2008-10-24 15:15:00,27.07,27.31,26.73,26.86,296599.7082257883,14.5345,14.6634,14.3519,14.4217,296599.7082
2008-10-24 15:20:00,26.87,27.38,26.78,27.37,275277.74660531926,14.4271,14.7009,14.3788,14.6956,275277.7466
2008-10-24 15:25:00,27.38,27.45,27.02,27.3,220738.413197172,14.7009,14.7385,14.5077,14.658,220738.4132
2008-10-24 15:30:00,27.35,27.35,26.84,27.05,286499.831668724,14.6848,14.6848,14.411,14.5238,286499.8317
2008-10-24 15:35:00,27.05,27.18,26.78,26.88,293794.1869599372,14.5238,14.5936,14.3788,14.4325,293794.187
2008-10-24 15:40:00,26.88,27.29,26.88,27.25,277409.9427673662,14.4325,14.6526,14.4325,14.6311,277409.9428
2008-10-24 15:45:00,27.25,27.5,27.09,27.35,314330.6026259679,14.6311,14.7654,14.5452,14.6848,314330.6026
2008-10-24 15:50:00,27.35,27.48,27.08,27.17,440691.2804399057,14.6848,14.7546,14.5399,14.5882,440691.2804
2008-10-24 15:55:00,27.17,27.17,26.36,26.5,647177.6456065536,14.5882,14.5882,14.1533,14.2285,647177.6456
2008-10-27 09:30:00,25.52,26.09,25.23,25.99,243855.90842778588,13.7023,14.0083,13.5466,13.9546,243855.9084
2008-10-27 09:35:00,25.99,26.06,25.57,25.84,267646.728762204,13.9546,13.9922,13.7291,13.8741,267646.7288
2008-10-27 09:40:00,25.79,26.12,25.35,25.63,326787.1170463472,13.8472,14.0244,13.611,13.7613,326787.117
2008-10-27 09:45:00,25.63,25.65,24.95,25.0,248905.84670631803,13.7613,13.7721,13.3962,13.4231,248905.8467
2008-10-27 09:50:00,24.99,25.41,24.98,25.12,167657.9508472674,13.4177,13.6432,13.4123,13.4875,167657.9508
2008-10-27 09:55:00,25.1,25.26,24.84,25.05,313769.4983727976,13.4768,13.5627,13.3372,13.4499,313769.4984
2008-10-27 10:00:00,25.02,25.57,24.95,25.36,259342.38581528448,13.4338,13.7291,13.3962,13.6164,259342.3858
2008-10-27 10:05:00,25.36,25.7,25.21,25.36,256312.4228481652,13.6164,13.7989,13.5358,13.6164,256312.4228
2008-10-27 10:10:00,25.36,25.54,24.83,24.83,164964.65043205026,13.6164,13.713,13.3318,13.3318,164964.6504
2008-10-27 10:15:00,24.83,24.86,24.29,24.36,337335.8770059477,13.3318,13.3479,13.0419,13.0794,337335.877
2008-10-27 10:20:00,24.38,24.83,24.26,24.76,163730.22107507574,13.0902,13.3318,13.0257,13.2942,163730.2211
2008-10-27 10:25:00,24.75,24.96,24.73,24.9,191336.5503310515,13.2888,13.4016,13.2781,13.3694,191336.5503
2008-10-27 10:30:00,24.87,24.95,24.58,24.83,164627.9878801481,13.3533,13.3962,13.1976,13.3318,164627.9879
2008-10-27 10:35:00,24.83,24.95,24.64,24.92,133430.59140388283,13.3318,13.3962,13.2298,13.3801,133430.5914
2008-10-27 10:40:00,24.92,24.97,24.55,24.87,136797.21692290428,13.3801,13.407,13.1815,13.3533,136797.2169
2008-10-27 10:45:00,24.87,24.89,24.59,24.64,110200.87532263494,13.3533,13.364,13.2029,13.2298,110200.8753
2008-10-27 10:50:00,24.64,24.82,24.44,24.51,180114.4652676467,13.2298,13.3264,13.1224,13.16,180114.4653
2008-10-27 10:55:00,24.5,24.61,24.43,24.55,200650.88093367743,13.1546,13.2137,13.117,13.1815,200650.8809
2008-10-27 11:00:00,24.53,24.67,24.46,24.49,153069.2402648412,13.1707,13.2459,13.1331,13.1492,153069.2403
2008-10-27 11:05:00,24.46,24.72,24.41,24.62,130512.8492873976,13.1331,13.2727,13.1063,13.219,130512.8493
2008-10-27 11:10:00,24.66,24.76,24.52,24.76,167994.61339916955,13.2405,13.2942,13.1653,13.2942,167994.6134
2008-10-27 11:15:00,24.76,24.83,24.64,24.69,119066.32252272472,13.2942,13.3318,13.2298,13.2566,119066.3225
2008-10-27 11:20:00,24.69,24.76,24.67,24.71,114016.38424419257,13.2566,13.2942,13.2459,13.2674,114016.3842
2008-10-27 11:25:00,24.68,24.73,24.34,24.62,101672.0906744473,13.2513,13.2781,13.0687,13.219,101672.0907
2008-10-27 11:30:00,24.62,24.67,24.33,24.42,122657.38974301424,13.219,13.2459,13.0633,13.1117,122657.3897
2008-10-27 11:35:00,24.42,24.53,24.29,24.38,130625.07013803165,13.1117,13.1707,13.0419,13.0902,130625.0701
2008-10-27 11:40:00,24.34,24.59,24.28,24.46,99988.7779149366,13.0687,13.2029,13.0365,13.1331,99988.7779
2008-10-27 11:45:00,24.48,24.61,24.33,24.33,100662.10301874088,13.1439,13.2137,13.0633,13.0633,100662.103
2008-10-27 11:50:00,24.34,24.65,24.28,24.55,144316.01391538547,13.0687,13.2351,13.0365,13.1815,144316.0139
2008-10-27 11:55:00,24.55,24.74,24.36,24.67,130176.18673549544,13.1815,13.2835,13.0794,13.2459,130176.1867
2008-10-27 12:00:00,24.63,25.0,24.62,24.97,194254.29244753675,13.2244,13.4231,13.219,13.407,194254.2924
2008-10-27 12:05:00,24.97,25.32,24.85,25.21,125014.02760632924,13.407,13.5949,13.3425,13.5358,125014.0276
2008-10-27 12:10:00,25.19,25.38,25.11,25.21,118841.88082145662,13.5251,13.6271,13.4821,13.5358,118841.8808
2008-10-27 12:15:00,25.2,25.22,24.94,25.05,99876.55706430254,13.5305,13.5412,13.3909,13.4499,99876.5571
2008-10-27 12:20:00,25.06,25.17,24.95,25.08,74739.08652227583,13.4553,13.5143,13.3962,13.466,74739.0865
2008-10-27 12:25:00,25.08,25.22,24.92,25.02,123667.37739872068,13.466,13.5412,13.3801,13.4338,123667.3774
2008-10-27 12:30:00,25.01,25.18,24.9,25.16,84165.63797553585,13.4284,13.5197,13.3694,13.509,84165.638
2008-10-27 12:35:00,25.18,25.24,25.03,25.22,83492.31287173157,13.5197,13.5519,13.4392,13.5412,83492.3129
2008-10-27 12:40:00,25.23,25.24,24.99,25.0,133430.59140388283,13.5466,13.5519,13.4177,13.4231,133430.5914
2008-10-27 12:45:00,24.99,25.0,24.86,24.9,105487.59959600492,13.4177,13.4231,13.3479,13.3694,105487.5996
2008-10-27 12:50:00,24.9,25.05,24.75,24.97,146784.8726293345,13.3694,13.4499,13.2888,13.407,146784.8726
2008-10-27 12:55:00,24.98,25.2,24.95,25.16,98081.02345415778,13.4123,13.5305,13.3962,13.509,98081.0235
2008-10-27 13:00:00,25.16,25.25,25.07,25.18,108517.56256312424,13.509,13.5573,13.4607,13.5197,108517.5626
2008-10-27 13:05:00,25.2,25.24,24.83,24.95,90898.88901357872,13.5305,13.5519,13.3318,13.3962,90898.889
2008-10-27 13:10:00,24.96,25.08,24.86,25.02,97183.2566490854,13.4016,13.466,13.3479,13.4338,97183.2566
2008-10-27 13:15:00,25.0,25.0,24.85,24.85,89888.90135787228,13.4231,13.4231,13.3425,13.3425,89888.9014
2008-10-27 13:20:00,24.86,25.21,24.84,25.2,100662.10301874088,13.3479,13.5358,13.3372,13.5305,100662.103
2008-10-27 13:25:00,25.19,25.4,25.16,25.4,130512.8492873976,13.5251,13.6378,13.509,13.6378,130512.8493
2008-10-27 13:30:00,25.4,25.6,25.28,25.56,130625.07013803165,13.6378,13.7452,13.5734,13.7237,130625.0701
2008-10-27 13:35:00,25.55,25.71,25.41,25.56,198630.9056222646,13.7184,13.8043,13.6432,13.7237,198630.9056
2008-10-27 13:40:00,25.55,25.81,25.53,25.81,143979.35136348332,13.7184,13.858,13.7076,13.858,143979.3514
2008-10-27 13:45:00,25.79,25.84,25.57,25.71,120637.41443160138,13.8472,13.8741,13.7291,13.8043,120637.4144
2008-10-27 13:50:00,25.71,25.71,25.56,25.63,114689.70934799685,13.8043,13.8043,13.7237,13.7613,114689.7093
2008-10-27 13:55:00,25.61,25.65,25.43,25.45,125799.5735607676,13.7506,13.7721,13.6539,13.6647,125799.5736
2008-10-27 14:00:00,25.46,25.52,25.24,25.27,174503.42273594433,13.6701,13.7023,13.5519,13.568,174503.4227
2008-10-27 14:05:00,25.29,25.34,25.08,25.27,130849.51183929974,13.5788,13.6056,13.466,13.568,130849.5118
2008-10-27 14:10:00,25.28,25.28,24.83,24.97,134552.79991022332,13.5734,13.5734,13.3318,13.407,134552.7999
2008-10-27 14:15:00,24.95,25.09,24.83,25.05,107956.458309954,13.3962,13.4714,13.3318,13.4499,107956.4583
2008-10-27 14:20:00,25.02,25.16,24.94,25.12,131073.95354056783,13.4338,13.509,13.3909,13.4875,131073.9535
2008-10-27 14:25:00,25.12,25.3,25.0,25.0,152957.01941420714,13.4875,13.5841,13.4231,13.4231,152957.0194
2008-10-27 14:30:00,25.0,25.11,24.88,24.89,143418.2471103131,13.4231,13.4821,13.3586,13.364,143418.2471
2008-10-27 14:35:00,24.9,25.08,24.87,24.87,133991.69565705306,13.3694,13.466,13.3533,13.3533,133991.6957
2008-10-27 14:40:00,24.88,25.16,24.83,24.97,137582.7628773426,13.3586,13.509,13.3318,13.407,137582.7629
2008-10-27 14:45:00,24.99,25.26,24.92,24.95,125014.02760632924,13.4177,13.5627,13.3801,13.3962,125014.0276
2008-10-27 14:50:00,24.95,25.05,24.75,24.82,137133.87947480642,13.3962,13.4499,13.2888,13.3264,137133.8795
2008-10-27 14:55:00,24.83,24.91,24.57,24.72,138817.19223431713,13.3318,13.3747,13.1922,13.2727,138817.1922
2008-10-27 15:00:00,24.73,24.88,24.67,24.72,149478.17304455166,13.2781,13.3586,13.2459,13.2727,149478.173
2008-10-27 15:05:00,24.73,24.93,24.66,24.83,146223.76837616428,13.2781,13.3855,13.2405,13.3318,146223.7684
2008-10-27 15:10:00,24.82,25.0,24.82,24.85,125126.2484569633,13.3264,13.4231,13.3264,13.3425,125126.2485
2008-10-27 15:15:00,24.87,25.04,24.72,24.75,128043.99057344854,13.3533,13.4445,13.2727,13.2888,128043.9906
2008-10-27 15:20:00,24.74,24.93,24.66,24.7,112557.51318594994,13.2835,13.3855,13.2405,13.262,112557.5132
2008-10-27 15:25:00,24.71,24.96,24.02,24.78,996633.3744809784,13.2674,13.4016,12.8969,13.3049,996633.3745
2008-10-27 15:30:00,24.78,24.85,24.61,24.64,237795.9824935473,13.3049,13.3425,13.2137,13.2298,237795.9825
2008-10-27 15:35:00,24.65,24.74,24.34,24.61,173717.876781506,13.2351,13.2835,13.0687,13.2137,173717.8768
2008-10-27 15:40:00,24.6,24.64,24.29,24.35,273257.7712939064,13.2083,13.2298,13.0419,13.0741,273257.7713
2008-10-27 15:45:00,24.36,24.38,24.04,24.04,411064.9758725171,13.0794,13.0902,12.9076,12.9076,411064.9759
2008-10-27 15:50:00,24.05,24.26,23.85,23.95,416676.0184042195,12.913,13.0257,12.8056,12.8593,416676.0184
2008-10-27 15:55:00,23.95,24.0,23.31,23.39,596229.3794186959,12.8593,12.8861,12.5157,12.5586,596229.3794
2008-10-28 09:30:00,24.56,24.91,23.61,23.91,273369.9921445404,13.1868,13.3747,12.6767,12.8378,273369.9921
2008-10-28 09:35:00,23.92,24.07,23.5,23.87,203905.2856020649,12.8432,12.9237,12.6177,12.8163,203905.2856
2008-10-28 09:40:00,23.89,24.25,23.85,24.02,175962.29379418696,12.8271,13.0204,12.8056,12.8969,175962.2938
2008-10-28 09:45:00,24.03,24.42,23.99,24.15,172595.66827516552,12.9023,13.1117,12.8808,12.9667,172595.6683
2008-10-28 09:50:00,24.13,24.27,23.71,23.99,218718.4378857592,12.9559,13.0311,12.7304,12.8808,218718.4379
2008-10-28 09:55:00,23.99,24.16,23.46,23.75,302210.75075749075,12.8808,12.9721,12.5962,12.7519,302210.7508
2008-10-28 10:00:00,23.75,23.86,23.26,23.27,415217.1473459769,12.7519,12.811,12.4888,12.4942,415217.1473
2008-10-28 10:05:00,23.27,23.36,23.06,23.2,479856.3573111884,12.4942,12.5425,12.3814,12.4566,479856.3573
2008-10-28 10:10:00,23.2,23.3,22.69,23.03,344069.1280439906,12.4566,12.5103,12.1828,12.3653,344069.128
2008-10-28 10:15:00,23.05,23.07,22.4,22.61,272360.004488834,12.3761,12.3868,12.0271,12.1398,272360.0045
2008-10-28 10:20:00,22.63,22.87,22.61,22.78,235439.34463023228,12.1506,12.2794,12.1398,12.2311,235439.3446
2008-10-28 10:25:00,22.79,23.02,22.79,22.85,202109.7519919201,12.2365,12.36,12.2365,12.2687,202109.752
2008-10-28 10:30:00,22.85,22.96,22.74,22.82,209852.99068566936,12.2687,12.3277,12.2096,12.2526,209852.9907
2008-10-28 10:35:00,22.82,22.98,22.77,22.79,204241.948153967,12.2526,12.3385,12.2257,12.2365,204241.9482
2008-10-28 10:40:00,22.78,22.86,22.59,22.72,278195.4887218045,12.2311,12.2741,12.1291,12.1989,278195.4887
2008-10-28 10:45:00,22.73,22.94,22.67,22.92,170575.69296375266,12.2043,12.317,12.172,12.3063,170575.693
2008-10-28 10:50:00,22.9,22.92,22.7,22.78,258669.06071148012,12.2955,12.3063,12.1881,12.2311,258669.0607
2008-10-28 10:55:00,22.78,22.82,22.44,22.47,238469.3075973516,12.2311,12.2526,12.0485,12.0647,238469.3076
2008-10-28 11:00:00,22.47,22.87,22.46,22.83,239030.4118505218,12.0647,12.2794,12.0593,12.2579,239030.4119
2008-10-28 11:05:00,22.83,22.87,22.72,22.83,270564.47087868926,12.2579,12.2794,12.1989,12.2579,270564.4709
2008-10-28 11:10:00,22.84,23.11,22.82,23.08,163169.1168219055,12.2633,12.4083,12.2526,12.3922,163169.1168
2008-10-28 11:15:00,23.12,23.27,23.04,23.21,163281.33767253955,12.4137,12.4942,12.3707,12.462,163281.3377
2008-10-28 11:20:00,23.21,23.23,23.06,23.12,137133.87947480642,12.462,12.4727,12.3814,12.4137,137133.8795
2008-10-28 11:25:00,23.12,23.24,23.07,23.22,127146.22376837616,12.4137,12.4781,12.3868,12.4673,127146.2238
2008-10-28 11:30:00,23.22,23.53,23.19,23.52,214117.3830097632,12.4673,12.6338,12.4512,12.6284,214117.383
2008-10-28 11:35:00,23.52,23.54,23.3,23.41,131298.39524183594,12.6284,12.6392,12.5103,12.5694,131298.3952
2008-10-28 11:40:00,23.37,23.53,23.27,23.32,125126.2484569633,12.5479,12.6338,12.4942,12.521,125126.2485
2008-10-28 11:45:00,23.35,23.38,23.17,23.23,122881.83144428236,12.5371,12.5533,12.4405,12.4727,122881.8314
2008-10-28 11:50:00,23.23,23.23,23.07,23.13,151947.03175850073,12.4727,12.4727,12.3868,12.419,151947.0318
2008-10-28 11:55:00,23.13,23.17,23.08,23.13,105038.71619346876,12.419,12.4405,12.3922,12.419,105038.7162
2008-10-28 12:00:00,23.1,23.12,23.03,23.1,111098.64212770732,12.4029,12.4137,12.3653,12.4029,111098.6421
2008-10-28 12:05:00,23.1,23.19,23.09,23.17,142969.3637077769,12.4029,12.4512,12.3975,12.4405,142969.3637
2008-10-28 12:10:00,23.17,23.22,23.12,23.21,157670.29514083714,12.4405,12.4673,12.4137,12.462,157670.2951
2008-10-28 12:15:00,23.22,23.27,23.12,23.17,98417.68600605991,12.4673,12.4942,12.4137,12.4405,98417.686
2008-10-28 12:20:00,23.18,23.2,23.06,23.14,82818.98776792728,12.4459,12.4566,12.3814,12.4244,82818.9878
2008-10-28 12:25:00,23.13,23.13,23.01,23.08,52743.79979800247,12.419,12.419,12.3546,12.3922,52743.7998
2008-10-28 12:30:00,23.08,23.22,23.07,23.16,87644.48434519133,12.3922,12.4673,12.3868,12.4351,87644.4843
2008-10-28 12:35:00,23.16,23.35,23.16,23.27,219728.4255414656,12.4351,12.5371,12.4351,12.4942,219728.4255
2008-10-28 12:40:00,23.27,23.51,23.25,23.5,150151.49814835595,12.4942,12.6231,12.4835,12.6177,150151.4981
2008-10-28 12:45:00,23.5,23.76,23.49,23.66,144877.11816855572,12.6177,12.7573,12.6123,12.7036,144877.1182
2008-10-28 12:50:00,23.7,23.77,23.63,23.66,74963.52822354394,12.7251,12.7627,12.6875,12.7036,74963.5282
2008-10-28 12:55:00,23.66,23.77,23.61,23.69,70699.13589945012,12.7036,12.7627,12.6767,12.7197,70699.1359
2008-10-28 13:00:00,23.69,23.73,23.61,23.69,66434.7435753563,12.7197,12.7412,12.6767,12.7197,66434.7436
2008-10-28 13:05:00,23.68,23.97,23.63,23.88,89888.90135787228,12.7143,12.87,12.6875,12.8217,89888.9014
2008-10-28 13:10:00,23.9,23.94,23.81,23.92,129615.0824823252,12.8325,12.8539,12.7841,12.8432,129615.0825
2008-10-28 13:15:00,23.92,23.93,23.7,23.7,82931.20861856133,12.8432,12.8486,12.7251,12.7251,82931.2086
2008-10-28 13:20:00,23.71,23.84,23.64,23.81,83492.31287173157,12.7304,12.8002,12.6929,12.7841,83492.3129
2008-10-28 13:25:00,23.79,23.81,23.63,23.73,65649.19762091797,12.7734,12.7841,12.6875,12.7412,65649.1976
2008-10-28 13:30:00,23.73,23.86,23.71,23.82,72943.55291213107,12.7412,12.811,12.7304,12.7895,72943.5529
2008-10-28 13:35:00,23.82,23.83,23.63,23.76,91572.214117383,12.7895,12.7949,12.6875,12.7573,91572.2141
2008-10-28 13:40:00,23.77,23.77,23.65,23.73,85063.40478060824,12.7627,12.7627,12.6982,12.7412,85063.4048
2008-10-28 13:45:00,23.7,23.82,23.7,23.78,69128.04399057344,12.7251,12.7895,12.7251,12.768,69128.044
2008-10-28 13:50:00,23.76,23.77,23.51,23.64,104589.83279093256,12.7573,12.7627,12.6231,12.6929,104589.8328
2008-10-28 13:55:00,23.66,23.68,23.36,23.43,85400.06733251037,12.7036,12.7143,12.5425,12.5801,85400.0673
2008-10-28 14:00:00,23.43,23.7,23.41,23.7,102008.75322634944,12.5801,12.7251,12.5694,12.7251,102008.7532
2008-10-28 14:05:00,23.7,24.06,23.69,24.05,159016.94534844573,12.7251,12.9184,12.7197,12.913,159016.9453
2008-10-28 14:10:00,24.04,24.26,23.98,24.22,137919.42542924476,12.9076,13.0257,12.8754,13.0043,137919.4254
2008-10-28 14:15:00,24.21,24.24,24.11,24.12,119515.2059252609,12.9989,13.015,12.9452,12.9506,119515.2059
2008-10-28 14:20:00,24.11,24.15,23.96,24.14,133430.59140388283,12.9452,12.9667,12.8647,12.9613,133430.5914
2008-10-28 14:25:00,24.15,24.47,24.14,24.42,120637.41443160138,12.9667,13.1385,12.9613,13.1117,120637.4144
2008-10-28 14:30:00,24.38,24.72,24.38,24.62,154864.77387498596,13.0902,13.2727,13.0902,13.219,154864.7739
2008-10-28 14:35:00,24.59,24.59,24.33,24.43,122432.94804174616,13.2029,13.2029,13.0633,13.117,122432.948
2008-10-28 14:40:00,24.43,24.85,24.39,24.74,142857.14285714284,13.117,13.3425,13.0955,13.2835,142857.1429
2008-10-28 14:45:00,24.79,25.11,24.6,24.83,185501.066098081,13.3103,13.4821,13.2083,13.3318,185501.0661
2008-10-28 14:50:00,24.83,25.0,24.58,24.97,165862.41723712266,13.3318,13.4231,13.1976,13.407,165862.4172
2008-10-28 14:55:00,24.95,25.07,24.75,24.92,136236.11266973402,13.3962,13.4607,13.2888,13.3801,136236.1127
2008-10-28 15:00:00,24.92,25.05,24.7,24.86,147458.1977331388,13.3801,13.4499,13.262,13.3479,147458.1977
2008-10-28 15:05:00,24.87,24.95,24.69,24.77,178318.93165750196,13.3533,13.3962,13.2566,13.2996,178318.9317
2008-10-28 15:10:00,24.77,25.1,24.75,24.98,183929.9741892044,13.2996,13.4768,13.2888,13.4123,183929.9742
2008-10-28 15:15:00,24.99,25.44,24.89,25.32,168780.1593536079,13.4177,13.6593,13.364,13.5949,168780.1594
2008-10-28 15:20:00,25.33,25.81,25.33,25.62,415217.1473459769,13.6003,13.858,13.6003,13.756,415217.1473
2008-10-28 15:25:00,25.61,26.04,25.55,25.9,349567.9497250589,13.7506,13.9815,13.7184,13.9063,349567.9497
2008-10-28 15:30:00,25.9,25.95,25.41,25.57,255077.99349119063,13.9063,13.9331,13.6432,13.7291,255077.9935
2008-10-28 15:35:00,25.57,25.98,25.46,25.65,302547.41330939287,13.7291,13.9493,13.6701,13.7721,302547.4133
2008-10-28 15:40:00,25.66,25.96,25.65,25.91,371675.4572999663,13.7774,13.9385,13.7721,13.9117,371675.4573
2008-10-28 15:45:00,25.91,25.91,25.63,25.86,326338.233643811,13.9117,13.9117,13.7613,13.8848,326338.2336
2008-10-28 15:50:00,25.83,26.1,25.57,26.07,456626.6412299405,13.8687,14.0137,13.7291,13.9976,456626.6412
2008-10-28 15:55:00,26.1,27.02,25.65,26.54,1043317.2483447423,14.0137,14.5077,13.7721,14.2499,1043317.2483
2008-10-29 09:30:00,26.73,27.62,26.28,27.62,259117.9441140164,14.3519,14.8298,14.1103,14.8298,259117.9441
2008-10-29 09:35:00,27.62,27.76,26.14,26.64,381999.7755582987,14.8298,14.905,14.0352,14.3036,381999.7756
2008-10-29 09:40:00,26.62,27.08,26.42,26.94,371787.6781506004,14.2929,14.5399,14.1855,14.4647,371787.6782
2008-10-29 09:45:00,26.94,27.73,26.93,27.67,466950.9594882729,14.4647,14.8889,14.4593,14.8567,466950.9595
2008-10-29 09:50:00,27.67,27.83,26.89,27.0,406127.258444619,14.8567,14.9426,14.4379,14.4969,406127.2584
2008-10-29 09:55:00,26.99,27.24,26.96,27.24,246998.0922455392,14.4915,14.6258,14.4754,14.6258,246998.0922
2008-10-29 10:00:00,27.25,28.07,27.07,28.03,242172.5956682752,14.6311,15.0714,14.5345,15.0499,242172.5957
2008-10-29 10:05:00,28.03,28.3,27.51,27.86,341824.7110313096,15.0499,15.1949,14.7707,14.9587,341824.711
2008-10-29 10:10:00,27.86,28.14,27.73,28.1,267758.94961283804,14.9587,15.109,14.8889,15.0875,267758.9496
2008-10-29 10:15:00,28.09,28.19,28.01,28.09,162944.6751206374,15.0822,15.1359,15.0392,15.0822,162944.6751
2008-10-29 10:20:00,28.1,28.31,27.98,27.98,213780.72045786105,15.0875,15.2003,15.0231,15.0231,213780.7205
2008-10-29 10:25:00,27.98,28.09,27.77,27.83,182583.32398159572,15.0231,15.0822,14.9103,14.9426,182583.324
2008-10-29 10:30:00,27.83,27.94,27.79,27.89,209404.1072831332,14.9426,15.0016,14.9211,14.9748,209404.1073
2008-10-29 10:35:00,27.89,27.99,27.8,27.83,233194.9276175513,14.9748,15.0285,14.9265,14.9426,233194.9276
2008-10-29 10:40:00,27.83,27.85,27.52,27.57,300751.8796992481,14.9426,14.9533,14.7761,14.803,300751.8797
2008-10-29 10:45:00,27.57,27.59,27.31,27.32,236449.3322859388,14.803,14.8137,14.6634,14.6687,236449.3323
2008-10-29 10:50:00,27.32,27.52,27.3,27.32,214902.9289642016,14.6687,14.7761,14.658,14.6687,214902.929
2008-10-29 10:55:00,27.32,27.45,27.13,27.13,267197.8453596678,14.6687,14.7385,14.5667,14.5667,267197.8454
2008-10-29 11:00:00,27.15,27.3,27.14,27.29,151049.26495342833,14.5775,14.658,14.5721,14.6526,151049.265
2008-10-29 11:05:00,27.29,27.59,27.27,27.58,149029.28964201547,14.6526,14.8137,14.6419,14.8083,149029.2896
2008-10-29 11:10:00,27.55,27.62,27.37,27.54,97519.91920098754,14.7922,14.8298,14.6956,14.7869,97519.9192
2008-10-29 11:15:00,27.55,27.64,27.4,27.64,108629.78341375828,14.7922,14.8405,14.7117,14.8405,108629.7834
2008-10-29 11:20:00,27.64,27.7,27.43,27.48,118617.43912018852,14.8405,14.8728,14.7278,14.7546,118617.4391
2008-10-29 11:25:00,27.48,27.57,27.36,27.47,85961.17158568061,14.7546,14.803,14.6902,14.7493,85961.1716
2008-10-29 11:30:00,27.47,27.7,27.41,27.48,96285.489844013,14.7493,14.8728,14.7171,14.7546,96285.4898
2008-10-29 11:35:00,27.5,27.58,27.33,27.44,64078.105712041295,14.7654,14.8083,14.6741,14.7332,64078.1057
2008-10-29 11:40:00,27.45,27.48,27.24,27.27,89888.90135787228,14.7385,14.7546,14.6258,14.6419,89888.9014
2008-10-29 11:45:00,27.27,27.33,27.16,27.31,70699.13589945012,14.6419,14.6741,14.5828,14.6634,70699.1359
2008-10-29 11:50:00,27.31,27.34,27.13,27.27,84614.52137807204,14.6634,14.6795,14.5667,14.6419,84614.5214
2008-10-29 11:55:00,27.29,27.37,27.13,27.29,84502.300527438,14.6526,14.6956,14.5667,14.6526,84502.3005
2008-10-29 12:00:00,27.29,27.36,27.15,27.24,70811.35675008416,14.6526,14.6902,14.5775,14.6258,70811.3568
2008-10-29 12:05:00,27.22,27.28,27.07,27.18,59589.271686679385,14.615,14.6473,14.5345,14.5936,59589.2717
2008-10-29 12:10:00,27.19,27.21,26.96,27.0,117831.8931657502,14.5989,14.6097,14.4754,14.4969,117831.8932
2008-10-29 12:15:00,27.0,27.04,26.91,27.0,108293.12086185612,14.4969,14.5184,14.4486,14.4969,108293.1209
2008-10-29 12:20:00,27.01,27.11,26.98,27.07,58803.72573224104,14.5023,14.556,14.4862,14.5345,58803.7257
2008-10-29 12:25:00,27.08,27.29,27.07,27.29,97295.47749971945,14.5399,14.6526,14.5345,14.6526,97295.4775
2008-10-29 12:30:00,27.29,27.72,27.29,27.64,138480.52968241498,14.6526,14.8835,14.6526,14.8405,138480.5297
2008-10-29 12:35:00,27.63,27.67,27.47,27.47,104365.39108966444,14.8352,14.8567,14.7493,14.7493,104365.3911
2008-10-29 12:40:00,27.46,27.46,27.27,27.28,77432.38693749298,14.7439,14.7439,14.6419,14.6473,77432.3869
2008-10-29 12:45:00,27.28,27.34,27.25,27.34,42756.14409157221,14.6473,14.6795,14.6311,14.6795,42756.1441
2008-10-29 12:50:00,27.33,27.48,27.31,27.38,85512.28818314442,14.6741,14.7546,14.6634,14.7009,85512.2882
2008-10-29 12:55:00,27.38,27.52,27.32,27.34,45898.32790932555,14.7009,14.7761,14.6687,14.6795,45898.3279
2008-10-29 13:00:00,27.34,27.36,27.18,27.29,64526.98911457748,14.6795,14.6902,14.5936,14.6526,64526.9891
2008-10-29 13:05:00,27.29,27.38,27.28,27.29,62282.57210189653,14.6526,14.7009,14.6473,14.6526,62282.5721
2008-10-29 13:10:00,27.29,27.3,27.17,27.19,77207.94523622488,14.6526,14.658,14.5882,14.5989,77207.9452
2008-10-29 13:15:00,27.19,27.2,27.15,27.18,82257.88351475704,14.5989,14.6043,14.5775,14.5936,82257.8835
2008-10-29 13:20:00,27.18,27.37,27.15,27.36,126024.01526203568,14.5936,14.6956,14.5775,14.6902,126024.0153
2008-10-29 13:25:00,27.35,27.47,27.34,27.47,117719.67231511614,14.6848,14.7493,14.6795,14.7493,117719.6723
2008-10-29 13:30:00,27.45,27.78,27.45,27.78,137470.54202670854,14.7385,14.9157,14.7385,14.9157,137470.542
2008-10-29 13:35:00,27.77,28.03,27.76,27.91,168555.7176523398,14.9103,15.0499,14.905,14.9855,168555.7177
2008-10-29 13:40:00,27.89,27.94,27.72,27.74,71821.34440579059,14.9748,15.0016,14.8835,14.8942,71821.3444
2008-10-29 13:45:00,27.73,27.98,27.71,27.85,217484.00852878465,14.8889,15.0231,14.8781,14.9533,217484.0085
2008-10-29 13:50:00,27.85,28.02,27.82,27.94,70474.69419818201,14.9533,15.0446,14.9372,15.0016,70474.6942
2008-10-29 13:55:00,27.94,27.95,27.73,27.74,72158.00695769273,15.0016,15.007,14.8889,14.8942,72158.007
2008-10-29 14:00:00,27.75,27.8,27.57,27.61,104253.1702390304,14.8996,14.9265,14.803,14.8244,104253.1702
2008-10-29 14:05:00,27.6,27.61,27.37,27.55,157445.85343956907,14.8191,14.8244,14.6956,14.7922,157445.8534
2008-10-29 14:10:00,27.58,27.77,27.38,27.48,142857.14285714284,14.8083,14.9103,14.7009,14.7546,142857.1429
2008-10-29 14:15:00,27.52,28.03,27.21,28.03,219840.64639209965,14.7761,15.0499,14.6097,15.0499,219840.6464
2008-10-29 14:20:00,28.01,28.05,26.71,26.8,428234.7660195264,15.0392,15.0607,14.3412,14.3895,428234.766
2008-10-29 14:25:00,26.75,27.0,26.06,26.88,318482.7740994277,14.3627,14.4969,13.9922,14.4325,318482.7741
2008-10-29 14:30:00,26.88,26.88,26.42,26.61,240938.16631130065,14.4325,14.4325,14.1855,14.2875,240938.1663
2008-10-29 14:35:00,26.6,27.04,26.58,27.02,176411.17719672315,14.2821,14.5184,14.2714,14.5077,176411.1772
2008-10-29 14:40:00,27.01,27.1,26.88,27.03,191785.43373358768,14.5023,14.5506,14.4325,14.513,191785.4337
2008-10-29 14:45:00,27.04,27.22,26.9,27.12,191336.5503310515,14.5184,14.615,14.4432,14.5613,191336.5503
2008-10-29 14:50:00,27.12,27.21,27.02,27.04,178655.5942094041,14.5613,14.6097,14.5077,14.5184,178655.5942
2008-10-29 14:55:00,27.04,27.41,27.04,27.23,138704.9713836831,14.5184,14.7171,14.5184,14.6204,138704.9714
2008-10-29 15:00:00,27.24,27.45,27.13,27.25,190999.8877791493,14.6258,14.7385,14.5667,14.6311,190999.8878
2008-10-29 15:05:00,27.21,27.42,27.18,27.28,237571.5407922792,14.6097,14.7224,14.5936,14.6473,237571.5408
2008-10-29 15:10:00,27.28,27.72,27.17,27.65,212321.84939961843,14.6473,14.8835,14.5882,14.8459,212321.8494
2008-10-29 15:15:00,27.65,28.06,27.51,27.93,197957.5805184603,14.8459,15.0661,14.7707,14.9963,197957.5805
2008-10-29 15:20:00,27.94,28.5,27.94,28.48,213892.9413084951,15.0016,15.3023,15.0016,15.2916,213892.9413
2008-10-29 15:25:00,28.46,28.59,28.05,28.36,253843.5641342161,15.2808,15.3506,15.0607,15.2271,253843.5641
2008-10-29 15:30:00,28.36,28.59,27.79,27.96,272247.7836382,15.2271,15.3506,14.9211,15.0124,272247.7836
2008-10-29 15:35:00,27.96,28.27,27.86,28.05,268095.6121647402,15.0124,15.1788,14.9587,15.0607,268095.6122
2008-10-29 15:40:00,28.05,28.54,28.05,28.52,246885.8713949052,15.0607,15.3238,15.0607,15.313,246885.8714
2008-10-29 15:45:00,28.52,28.99,28.45,28.94,367523.28582650656,15.313,15.5654,15.2755,15.5385,367523.2858
2008-10-29 15:50:00,28.94,29.04,27.6,27.83,473347.5479744136,15.5385,15.5922,14.8191,14.9426,473347.548
2008-10-29 15:55:00,27.8,27.88,25.67,25.79,695095.9488272921,14.9265,14.9694,13.7828,13.8472,695095.9488
2008-10-30 09:30:00,27.23,28.47,26.75,27.92,459768.82504769386,14.6204,15.2862,14.3627,14.9909,459768.825
2008-10-30 09:35:00,27.94,28.47,27.89,28.11,327236.0004488834,15.0016,15.2862,14.9748,15.0929,327236.0004
2008-10-30 09:40:00,28.12,28.41,27.98,28.03,215576.25406800583,15.0983,15.254,15.0231,15.0499,215576.2541
2008-10-30 09:45:00,28.06,29.18,28.04,29.01,370328.8070923577,15.0661,15.6674,15.0553,15.5761,370328.8071
2008-10-30 09:50:00,29.01,30.06,28.61,29.59,461788.8003591067,15.5761,16.1399,15.3614,15.8875,461788.8004
2008-10-30 09:55:00,29.58,29.59,28.8,29.01,514869.2627090113,15.8822,15.8875,15.4634,15.5761,514869.2627
2008-10-30 10:00:00,29.03,29.21,28.81,29.09,246324.7671417349,15.5869,15.6835,15.4687,15.6191,246324.7671
2008-10-30 10:05:00,29.12,29.53,29.03,29.29,259454.6066659185,15.6352,15.8553,15.5869,15.7265,259454.6067
2008-10-30 10:10:00,29.28,29.33,28.77,28.82,357198.9675681741,15.7211,15.7479,15.4473,15.4741,357198.9676
2008-10-30 10:15:00,28.82,28.85,28.64,28.64,229042.7561440916,15.4741,15.4902,15.3775,15.3775,229042.7561
2008-10-30 10:20:00,28.59,28.67,28.19,28.4,239142.63270115588,15.3506,15.3936,15.1359,15.2486,239142.6327
2008-10-30 10:25:00,28.4,28.64,28.34,28.35,181012.2320727191,15.2486,15.3775,15.2164,15.2218,181012.2321
2008-10-30 10:30:00,28.35,28.52,28.27,28.38,191336.5503310515,15.2218,15.313,15.1788,15.2379,191336.5503
2008-10-30 10:35:00,28.41,28.69,28.38,28.49,197733.13881719223,15.254,15.4043,15.2379,15.2969,197733.1388
2008-10-30 10:40:00,28.5,28.57,28.22,28.39,106834.24980361352,15.3023,15.3399,15.152,15.2432,106834.2498
2008-10-30 10:45:00,28.39,28.43,28.09,28.17,166311.30063965885,15.2432,15.2647,15.0822,15.1251,166311.3006
2008-10-30 10:50:00,28.16,28.19,28.11,28.13,202783.0770957244,15.1197,15.1359,15.0929,15.1036,202783.0771
2008-10-30 10:55:00,28.13,28.24,28.1,28.17,167321.28829536526,15.1036,15.1627,15.0875,15.1251,167321.2883
2008-10-30 11:00:00,28.18,28.27,28.14,28.2,239591.5161036921,15.1305,15.1788,15.109,15.1412,239591.5161
2008-10-30 11:05:00,28.2,28.21,27.83,27.91,198294.24307036249,15.1412,15.1466,14.9426,14.9855,198294.2431
2008-10-30 11:10:00,27.93,28.0,27.75,27.9,98642.12770732802,14.9963,15.0338,14.8996,14.9801,98642.1277
2008-10-30 11:15:00,27.95,28.07,27.53,27.53,188418.80821456623,15.007,15.0714,14.7815,14.7815,188418.8082
2008-10-30 11:20:00,27.54,27.76,27.37,27.41,161261.3623611267,14.7869,14.905,14.6956,14.7171,161261.3624
2008-10-30 11:25:00,27.43,27.45,27.16,27.22,187857.703961396,14.7278,14.7385,14.5828,14.615,187857.704
2008-10-30 11:30:00,27.21,27.36,27.03,27.03,220626.192346538,14.6097,14.6902,14.513,14.513,220626.1923
2008-10-30 11:35:00,27.04,27.19,26.93,27.15,245539.22118729656,14.5184,14.5989,14.4593,14.5775,245539.2212
2008-10-30 11:40:00,27.19,27.27,27.02,27.13,144428.2347660195,14.5989,14.6419,14.5077,14.5667,144428.2348
2008-10-30 11:45:00,27.17,27.21,26.74,26.75,150712.6024015262,14.5882,14.6097,14.3573,14.3627,150712.6024
2008-10-30 11:50:00,26.76,26.79,25.16,25.26,559084.2778588261,14.3681,14.3842,13.509,13.5627,559084.2779
2008-10-30 11:55:00,25.26,26.51,25.09,26.44,614745.8197733138,13.5627,14.2338,13.4714,14.1962,614745.8198
2008-10-30 12:00:00,26.44,27.09,26.38,27.07,367411.0649758725,14.1962,14.5452,14.164,14.5345,367411.065
2008-10-30 12:05:00,27.08,27.42,27.04,27.05,245988.1045898328,14.5399,14.7224,14.5184,14.5238,245988.1046
2008-10-30 12:10:00,27.05,27.08,26.67,26.91,204578.6107058692,14.5238,14.5399,14.3197,14.4486,204578.6107
2008-10-30 12:15:00,26.91,26.95,26.45,26.45,184491.0784423746,14.4486,14.4701,14.2016,14.2016,184491.0784
2008-10-30 12:20:00,26.46,26.83,26.34,26.62,248793.625855684,14.207,14.4056,14.1425,14.2929,248793.6259
2008-10-30 12:25:00,26.63,26.68,26.33,26.55,210862.97834137583,14.2983,14.3251,14.1372,14.2553,210862.9783
2008-10-30 12:30:00,26.55,26.84,26.46,26.73,126921.78206710806,14.2553,14.411,14.207,14.3519,126921.7821
2008-10-30 12:35:00,26.77,26.85,26.55,26.84,103018.74088205588,14.3734,14.4164,14.2553,14.411,103018.7409
2008-10-30 12:40:00,26.87,27.13,26.83,27.03,179777.80271574456,14.4271,14.5667,14.4056,14.513,179777.8027
2008-10-30 12:45:00,27.05,27.14,26.87,26.95,102457.63662888564,14.5238,14.5721,14.4271,14.4701,102457.6366
2008-10-30 12:50:00,26.95,26.98,26.72,26.91,219616.2046908316,14.4701,14.4862,14.3466,14.4486,219616.2047
2008-10-30 12:55:00,26.91,26.99,26.69,26.88,131522.83694310402,14.4486,14.4915,14.3305,14.4325,131522.8369
2008-10-30 13:00:00,26.89,27.17,26.8,27.17,150039.2772977219,14.4379,14.5882,14.3895,14.5882,150039.2773
2008-10-30 13:05:00,27.13,27.44,27.02,27.44,152732.57771293906,14.5667,14.7332,14.5077,14.7332,152732.5777
2008-10-30 13:10:00,27.43,27.85,27.39,27.78,174615.64358657837,14.7278,14.9533,14.7063,14.9157,174615.6436
2008-10-30 13:15:00,27.78,28.15,27.7,27.96,218830.6587363932,14.9157,15.1144,14.8728,15.0124,218830.6587
2008-10-30 13:20:00,27.94,27.96,27.42,27.45,134216.13735832117,15.0016,15.0124,14.7224,14.7385,134216.1374
2008-10-30 13:25:00,27.45,27.51,27.14,27.27,338906.9689148244,14.7385,14.7707,14.5721,14.6419,338906.9689
2008-10-30 13:30:00,27.28,27.42,27.13,27.24,175176.74783974863,14.6473,14.7224,14.5667,14.6258,175176.7478
2008-10-30 13:35:00,27.25,27.29,27.01,27.14,267983.3913141061,14.6311,14.6526,14.5023,14.5721,267983.3913
2008-10-30 13:40:00,27.15,27.15,26.76,26.98,331051.509370441,14.5775,14.5775,14.3681,14.4862,331051.5094
2008-10-30 13:45:00,26.99,27.03,26.45,26.52,347547.97441364604,14.4915,14.513,14.2016,14.2392,347547.9744
2008-10-30 13:50:00,26.56,26.91,25.66,25.72,694983.727976658,14.2607,14.4486,13.7774,13.8097,694983.728
2008-10-30 13:55:00,25.72,26.21,25.57,25.77,563685.3327348221,13.8097,14.0727,13.7291,13.8365,563685.3327
2008-10-30 14:00:00,25.75,25.9,24.95,25.39,526540.2311749522,13.8258,13.9063,13.3962,13.6325,526540.2312
2008-10-30 14:05:00,25.38,25.92,25.21,25.83,555156.5480866345,13.6271,13.917,13.5358,13.8687,555156.5481
2008-10-30 14:10:00,25.82,26.23,25.73,25.98,341151.3859275053,13.8633,14.0835,13.815,13.9493,341151.3859
2008-10-30 14:15:00,25.99,26.02,25.28,25.56,300864.10054988216,13.9546,13.9707,13.5734,13.7237,300864.1005
2008-10-30 14:20:00,25.59,26.22,25.56,26.2,336325.8893502413,13.7399,14.0781,13.7237,14.0674,336325.8894
2008-10-30 14:25:00,26.2,26.62,26.18,26.55,318146.1115475255,14.0674,14.2929,14.0566,14.2553,318146.1115
2008-10-30 14:30:00,26.55,26.67,26.23,26.63,259342.38581528448,14.2553,14.3197,14.0835,14.2983,259342.3858
2008-10-30 14:35:00,26.62,27.02,26.59,26.88,274716.642352149,14.2929,14.5077,14.2768,14.4325,274716.6424
2008-10-30 14:40:00,26.88,26.88,26.41,26.47,314779.4860285041,14.4325,14.4325,14.1801,14.2123,314779.486
2008-10-30 14:45:00,26.48,26.49,26.31,26.4,161822.46661429692,14.2177,14.2231,14.1264,14.1748,161822.4666
2008-10-30 14:50:00,26.42,26.54,26.32,26.33,79789.02480080798,14.1855,14.2499,14.1318,14.1372,79789.0248
2008-10-30 14:55:00,26.33,26.38,26.1,26.15,195825.3843564134,14.1372,14.164,14.0137,14.0405,195825.3844
2008-10-30 15:00:00,26.16,26.29,26.03,26.23,208955.223880597,14.0459,14.1157,13.9761,14.0835,208955.2239
2008-10-30 15:05:00,26.24,26.33,26.03,26.22,206374.1443160139,14.0889,14.1372,13.9761,14.0781,206374.1443
2008-10-30 15:10:00,26.22,26.23,25.71,25.71,208169.67792615868,14.0781,14.0835,13.8043,13.8043,208169.6779
2008-10-30 15:15:00,25.72,25.75,25.17,25.49,393334.0814723376,13.8097,13.8258,13.5143,13.6862,393334.0815
2008-10-30 15:20:00,25.49,25.56,25.19,25.36,225563.9097744361,13.6862,13.7237,13.5251,13.6164,225563.9098
2008-10-30 15:25:00,25.36,26.28,25.06,26.15,775333.8570306363,13.6164,14.1103,13.4553,14.0405,775333.857
2008-10-30 15:30:00,26.15,26.28,25.97,26.02,513073.7290988665,14.0405,14.1103,13.9439,13.9707,513073.7291
2008-10-30 15:35:00,26.04,26.54,25.82,26.36,1138031.646279879,13.9815,14.2499,13.8633,14.1533,1138031.6463
2008-10-30 15:40:00,26.36,26.6,25.96,26.23,527325.7771293906,14.1533,14.2821,13.9385,14.0835,527325.7771
2008-10-30 15:45:00,26.23,26.47,26.04,26.43,311188.41880821454,14.0835,14.2123,13.9815,14.1909,311188.4188
2008-10-30 15:50:00,26.44,26.57,26.23,26.49,395129.6150824823,14.1962,14.266,14.0835,14.2231,395129.6151
2008-10-30 15:55:00,26.48,27.78,26.43,27.04,658287.5098193244,14.2177,14.9157,14.1909,14.5184,658287.5098
2008-10-31 09:30:00,27.95,28.52,27.72,27.72,459207.7207945236,15.007,15.313,14.8835,14.8835,459207.7208
2008-10-31 09:35:00,27.72,27.82,27.12,27.62,475704.1858377286,14.8835,14.9372,14.5613,14.8298,475704.1858
2008-10-31 09:40:00,27.62,27.68,27.16,27.18,386937.4929861968,14.8298,14.862,14.5828,14.5936,386937.493
2008-10-31 09:45:00,27.16,27.47,26.73,27.03,273257.7712939064,14.5828,14.7493,14.3519,14.513,273257.7713
2008-10-31 09:50:00,27.03,27.09,26.36,26.67,293120.86185613286,14.513,14.5452,14.1533,14.3197,293120.8619
2008-10-31 09:55:00,26.67,27.13,26.61,26.95,240152.6203568623,14.3197,14.5667,14.2875,14.4701,240152.6204
2008-10-31 10:00:00,26.96,27.5,26.95,27.42,244417.0126809561,14.4754,14.7654,14.4701,14.7224,244417.0127
2008-10-31 10:05:00,27.38,27.43,27.07,27.23,191673.21288295364,14.7009,14.7278,14.5345,14.6204,191673.2129
2008-10-31 10:10:00,27.22,27.56,27.0,27.51,245763.6628885647,14.615,14.7976,14.4969,14.7707,245763.6629
2008-10-31 10:15:00,27.51,27.86,27.45,27.82,342834.69868701603,14.7707,14.9587,14.7385,14.9372,342834.6987
2008-10-31 10:20:00,27.82,27.85,27.5,27.55,156660.30748513073,14.9372,14.9533,14.7654,14.7922,156660.3075
2008-10-31 10:25:00,27.55,27.56,27.29,27.37,174503.42273594433,14.7922,14.7976,14.6526,14.6956,174503.4227
2008-10-31 10:30:00,27.37,27.51,27.29,27.36,227583.8850858489,14.6956,14.7707,14.6526,14.6902,227583.8851
2008-10-31 10:35:00,27.37,27.4,26.8,26.98,383458.6466165413,14.6956,14.7117,14.3895,14.4862,383458.6466
2008-10-31 10:40:00,26.99,27.08,26.77,26.9,273931.0963977107,14.4915,14.5399,14.3734,14.4432,273931.0964
2008-10-31 10:45:00,26.91,27.04,26.84,26.92,296936.3707776905,14.4486,14.5184,14.411,14.454,296936.3708
2008-10-31 10:50:00,26.92,27.34,26.91,27.33,153630.34451801144,14.454,14.6795,14.4486,14.6741,153630.3445
2008-10-31 10:55:00,27.33,27.43,27.18,27.3,169677.92615868026,14.6741,14.7278,14.5936,14.658,169677.9262
2008-10-31 11:00:00,27.31,27.59,27.28,27.52,147345.97688250476,14.6634,14.8137,14.6473,14.7761,147345.9769
2008-10-31 11:05:00,27.53,27.85,27.52,27.82,170687.9138143867,14.7815,14.9533,14.7761,14.9372,170687.9138
2008-10-31 11:10:00,27.81,28.02,27.79,27.98,192458.758837392,14.9318,15.0446,14.9211,15.0231,192458.7588
2008-10-31 11:15:00,27.97,29.1,27.94,28.85,356637.8633150039,15.0177,15.6245,15.0016,15.4902,356637.8633
2008-10-31 11:20:00,28.86,28.86,28.44,28.5,200538.66008304345,15.4956,15.4956,15.2701,15.3023,200538.6601
2008-10-31 11:25:00,28.5,28.51,28.13,28.19,174391.2018853103,15.3023,15.3077,15.1036,15.1359,174391.2019
2008-10-31 11:30:00,28.21,28.44,28.13,28.16,153405.90281674336,15.1466,15.2701,15.1036,15.1197,153405.9028
2008-10-31 11:35:00,28.15,28.25,27.95,28.21,167882.3925485355,15.1144,15.1681,15.007,15.1466,167882.3925
2008-10-31 11:40:00,28.21,28.23,27.7,27.86,316799.4613399169,15.1466,15.1573,14.8728,14.9587,316799.4613
2008-10-31 11:45:00,27.89,27.93,27.55,27.55,195713.16350577932,14.9748,14.9963,14.7922,14.7922,195713.1635
2008-10-31 11:50:00,27.57,27.74,27.45,27.67,166872.40489282907,14.803,14.8942,14.7385,14.8567,166872.4049
2008-10-31 11:55:00,27.69,27.7,27.5,27.58,82145.662664123,14.8674,14.8728,14.7654,14.8083,82145.6627
2008-10-31 12:00:00,27.6,27.84,27.55,27.82,94714.39793513634,14.8191,14.9479,14.7922,14.9372,94714.3979
2008-10-31 12:05:00,27.82,27.92,27.7,27.87,211424.08259454605,14.9372,14.9909,14.8728,14.964,211424.0826
2008-10-31 12:10:00,27.87,27.96,27.82,27.94,109303.10851756256,14.964,15.0124,14.9372,15.0016,109303.1085
2008-10-31 12:15:00,27.94,28.03,27.69,28.03,128156.2114240826,15.0016,15.0499,14.8674,15.0499,128156.2114
2008-10-31 12:20:00,28.03,28.23,27.74,27.76,173830.09763214004,15.0499,15.1573,14.8942,14.905,173830.0976
2008-10-31 12:25:00,27.76,27.94,27.75,27.78,84390.07967680394,14.905,15.0016,14.8996,14.9157,84390.0797
2008-10-31 12:30:00,27.78,27.87,27.55,27.67,119964.0893277971,14.9157,14.964,14.7922,14.8567,119964.0893
2008-10-31 12:35:00,27.67,27.67,27.43,27.47,257659.0730557737,14.8567,14.8567,14.7278,14.7493,257659.0731
2008-10-31 12:40:00,27.49,28.11,27.48,27.61,175625.6312422848,14.76,15.0929,14.7546,14.8244,175625.6312
2008-10-31 12:45:00,27.62,27.62,27.58,27.62,186174.3912018853,14.8298,14.8298,14.8083,14.8298,186174.3912
2008-10-31 12:50:00,27.62,27.62,27.57,27.61,150488.1607002581,14.8298,14.8298,14.803,14.8244,150488.1607
2008-10-31 12:55:00,27.61,27.79,27.6,27.76,399057.344854674,14.8244,14.9211,14.8191,14.905,399057.3449
2008-10-31 13:00:00,27.76,27.98,27.71,27.98,211985.1868477163,14.905,15.0231,14.8781,15.0231,211985.1868
2008-10-31 13:05:00,27.98,28.08,27.89,28.0,136684.9960722702,15.0231,15.0768,14.9748,15.0338,136684.9961
2008-10-31 13:10:00,28.0,28.1,27.99,28.06,127258.4446190102,15.0338,15.0875,15.0285,15.0661,127258.4446
2008-10-31 13:15:00,28.07,28.45,28.06,28.43,136348.3335203681,15.0714,15.2755,15.0661,15.2647,136348.3335
2008-10-31 13:20:00,28.43,28.89,28.39,28.71,348670.1829199865,15.2647,15.5117,15.2432,15.4151,348670.1829
2008-10-31 13:25:00,28.72,28.79,28.52,28.6,179441.14016384244,15.4204,15.458,15.313,15.356,179441.1402
2008-10-31 13:30:00,28.6,29.09,28.6,28.92,150937.0441027943,15.356,15.6191,15.356,15.5278,150937.0441
2008-10-31 13:35:00,28.9,28.99,28.6,28.96,176411.17719672315,15.5171,15.5654,15.356,15.5493,176411.1772
2008-10-31 13:40:00,28.96,29.26,28.84,29.09,196162.0469083156,15.5493,15.7104,15.4849,15.6191,196162.0469
2008-10-31 13:45:00,29.09,29.31,29.02,29.17,162608.01256873526,15.6191,15.7372,15.5815,15.662,162608.0126
2008-10-31 13:50:00,29.18,29.21,28.93,28.94,165525.7546852205,15.6674,15.6835,15.5332,15.5385,165525.7547
2008-10-31 13:55:00,28.93,29.26,28.92,29.14,243968.12927841992,15.5332,15.7104,15.5278,15.6459,243968.1293
2008-10-31 14:00:00,29.13,29.25,29.01,29.21,157221.41173830096,15.6406,15.705,15.5761,15.6835,157221.4117
2008-10-31 14:05:00,29.21,29.57,29.12,29.34,161934.68746493096,15.6835,15.8768,15.6352,15.7533,161934.6875
2008-10-31 14:10:00,29.31,29.56,29.27,29.41,224553.92211872965,15.7372,15.8714,15.7157,15.7909,224553.9221
2008-10-31 14:15:00,29.42,29.42,28.96,29.01,212882.95365278868,15.7963,15.7963,15.5493,15.5761,212882.9537
2008-10-31 14:20:00,29.01,29.17,28.98,29.11,207159.69027045224,15.5761,15.662,15.56,15.6298,207159.6903
2008-10-31 14:25:00,29.12,29.45,29.07,29.36,160475.81640668836,15.6352,15.8124,15.6083,15.7641,160475.8164
2008-10-31 14:30:00,29.36,29.58,29.08,29.58,145213.78072045784,15.7641,15.8822,15.6137,15.8822,145213.7807
2008-10-31 14:35:00,29.57,29.66,29.42,29.61,175513.41039165074,15.8768,15.9251,15.7963,15.8983,175513.4104
2008-10-31 14:40:00,29.62,29.78,29.58,29.64,250476.9386151947,15.9037,15.9896,15.8822,15.9144,250476.9386
2008-10-31 14:45:00,29.64,30.05,29.61,29.63,289080.91123330715,15.9144,16.1345,15.8983,15.909,289080.9112
2008-10-31 14:50:00,29.65,29.66,29.56,29.62,177196.72315116148,15.9198,15.9251,15.8714,15.9037,177196.7232
2008-10-31 14:55:00,29.62,29.74,29.56,29.71,127482.8863202783,15.9037,15.9681,15.8714,15.952,127482.8863
2008-10-31 15:00:00,29.7,30.39,29.67,30.38,350353.49567949725,15.9466,16.3171,15.9305,16.3117,350353.4957
2008-10-31 15:05:00,30.38,30.41,29.64,29.85,355627.87565929745,16.3117,16.3278,15.9144,16.0271,355627.8757
2008-10-31 15:10:00,29.85,29.85,29.07,29.14,368308.8317809449,16.0271,16.0271,15.6083,15.6459,368308.8318
2008-10-31 15:15:00,29.15,29.23,28.81,28.84,363483.3352036809,15.6513,15.6943,15.4687,15.4849,363483.3352
2008-10-31 15:20:00,28.84,29.32,28.71,29.19,275053.3049040512,15.4849,15.7426,15.4151,15.6728,275053.3049
2008-10-31 15:25:00,29.23,29.37,29.02,29.15,280776.5682863876,15.6943,15.7694,15.5815,15.6513,280776.5683
2008-10-31 15:30:00,29.17,29.5,29.11,29.48,205925.2609134777,15.662,15.8392,15.6298,15.8285,205925.2609
2008-10-31 15:35:00,29.48,29.59,29.27,29.59,325103.8042868365,15.8285,15.8875,15.7157,15.8875,325103.8043
2008-10-31 15:40:00,29.59,29.88,29.46,29.78,651217.5962293794,15.8875,16.0433,15.8177,15.9896,651217.5962
2008-10-31 15:45:00,29.78,29.81,29.47,29.79,395017.3942318482,15.9896,16.0057,15.8231,15.9949,395017.3942
2008-10-31 15:50:00,29.79,30.01,29.5,29.79,460778.81270340027,15.9949,16.1131,15.8392,15.9949,460778.8127
2008-10-31 15:55:00,29.79,31.22,29.43,29.94,1837953.0916844348,15.9949,16.7627,15.8016,16.0755,1837953.0917
2008-11-03 09:30:00,29.97,30.14,29.1,30.06,212209.6285489844,16.0916,16.1829,15.6245,16.1399,212209.6285
2008-11-03 09:35:00,30.06,31.04,29.79,30.97,247334.75479744136,16.1399,16.6661,15.9949,16.6285,247334.7548
2008-11-03 09:40:00,30.97,31.2,30.81,30.96,274716.642352149,16.6285,16.752,16.5426,16.6231,274716.6424
2008-11-03 09:45:00,30.97,31.37,30.9,31.22,455953.3161261362,16.6285,16.8433,16.5909,16.7627,455953.3161
2008-11-03 09:50:00,31.24,31.81,31.16,31.73,330939.288519807,16.7735,17.0795,16.7305,17.0366,330939.2885
2008-11-03 09:55:00,31.72,31.72,31.1,31.22,362922.2309505106,17.0312,17.0312,16.6983,16.7627,362922.231
2008-11-03 10:00:00,31.2,31.4,31.03,31.13,342610.25698574795,16.752,16.8594,16.6607,16.7144,342610.257
2008-11-03 10:05:00,31.13,31.55,31.02,31.48,343732.4654920884,16.7144,16.9399,16.6553,16.9023,343732.4655
2008-11-03 10:10:00,31.49,31.52,31.13,31.37,233756.0318707216,16.9077,16.9238,16.7144,16.8433,233756.0319
2008-11-03 10:15:00,31.36,31.44,30.99,31.11,362473.3475479744,16.8379,16.8809,16.6392,16.7037,362473.3475
2008-11-03 10:20:00,31.14,31.45,31.01,31.03,344293.56974525866,16.7198,16.8862,16.65,16.6607,344293.5697
2008-11-03 10:25:00,31.04,31.05,30.93,30.95,309729.5477499719,16.6661,16.6715,16.607,16.6178,309729.5477
2008-11-03 10:30:00,30.94,31.08,30.7,30.74,369543.2611379194,16.6124,16.6876,16.4835,16.505,369543.2611
2008-11-03 10:35:00,30.78,30.97,30.61,30.83,154415.89047244977,16.5265,16.6285,16.4352,16.5533,154415.8905
2008-11-03 10:40:00,30.84,31.08,30.78,30.83,188643.2499158344,16.5587,16.6876,16.5265,16.5533,188643.2499
2008-11-03 10:45:00,30.82,31.14,30.78,31.11,209740.7698350353,16.548,16.7198,16.5265,16.7037,209740.7698
2008-11-03 10:50:00,31.13,31.34,31.09,31.14,152059.25260913477,16.7144,16.8272,16.6929,16.7198,152059.2526
2008-11-03 10:55:00,31.14,31.23,30.93,31.16,245539.22118729656,16.7198,16.7681,16.607,16.7305,245539.2212
2008-11-03 11:00:00,31.16,31.22,30.94,31.05,313432.8358208955,16.7305,16.7627,16.6124,16.6715,313432.8358
2008-11-03 11:05:00,31.06,31.13,30.92,31.03,155986.98238132644,16.6768,16.7144,16.6017,16.6607,155986.9824
2008-11-03 11:10:00,31.03,31.08,30.97,30.97,153742.56536864548,16.6607,16.6876,16.6285,16.6285,153742.5654
2008-11-03 11:15:00,30.97,31.02,30.91,30.96,284367.63550667715,16.6285,16.6553,16.5963,16.6231,284367.6355
2008-11-03 11:20:00,30.94,31.05,30.72,30.74,212209.6285489844,16.6124,16.6715,16.4943,16.505,212209.6285
2008-11-03 11:25:00,30.74,31.14,30.73,31.11,204241.948153967,16.505,16.7198,16.4996,16.7037,204241.9482
2008-11-03 11:30:00,31.1,31.45,31.05,31.18,194478.73414880483,16.6983,16.8862,16.6715,16.7413,194478.7341
2008-11-03 11:35:00,31.18,31.23,31.14,31.15,483784.0870833801,16.7413,16.7681,16.7198,16.7251,483784.0871
2008-11-03 11:40:00,31.15,31.2,31.04,31.05,227359.44338458084,16.7251,16.752,16.6661,16.6715,227359.4434
2008-11-03 11:45:00,31.05,31.06,31.01,31.05,136123.89181909998,16.6715,16.6768,16.65,16.6715,136123.8918
2008-11-03 11:50:00,31.05,31.06,31.01,31.04,172371.2265738974,16.6715,16.6768,16.65,16.6661,172371.2266
2008-11-03 11:55:00,31.05,31.25,31.04,31.25,106497.58725171136,16.6715,16.7788,16.6661,16.7788,106497.5873
2008-11-03 12:00:00,31.25,31.33,31.13,31.32,145887.10582426214,16.7788,16.8218,16.7144,16.8164,145887.1058
2008-11-03 12:05:00,31.32,31.52,31.29,31.51,191224.32948041745,16.8164,16.9238,16.8003,16.9184,191224.3295
2008-11-03 12:10:00,31.51,31.52,31.43,31.46,205925.2609134777,16.9184,16.9238,16.8755,16.8916,205925.2609
2008-11-03 12:15:00,31.46,31.47,31.32,31.45,211536.3034451801,16.8916,16.897,16.8164,16.8862,211536.3034
2008-11-03 12:20:00,31.45,31.63,31.44,31.63,191560.9920323196,16.8862,16.9829,16.8809,16.9829,191560.992
2008-11-03 12:25:00,31.63,32.04,31.59,32.02,191785.43373358768,16.9829,17.203,16.9614,17.1923,191785.4337
2008-11-03 12:30:00,32.02,32.16,31.9,31.95,143754.90966221524,17.1923,17.2674,17.1278,17.1547,143754.9097
2008-11-03 12:35:00,31.98,32.12,31.76,31.79,111996.4089327797,17.1708,17.246,17.0527,17.0688,111996.4089
2008-11-03 12:40:00,31.79,32.11,31.65,31.67,150937.0441027943,17.0688,17.2406,16.9936,17.0043,150937.0441
2008-11-03 12:45:00,31.66,31.75,31.54,31.54,99203.23196049826,16.999,17.0473,16.9345,16.9345,99203.232
2008-11-03 12:50:00,31.54,31.63,31.46,31.48,186735.4954550556,16.9345,16.9829,16.8916,16.9023,186735.4955
2008-11-03 12:55:00,31.49,31.5,31.31,31.35,106497.58725171136,16.9077,16.9131,16.8111,16.8325,106497.5873
2008-11-03 13:00:00,31.36,31.41,31.29,31.38,95612.16474020873,16.8379,16.8647,16.8003,16.8486,95612.1647
2008-11-03 13:05:00,31.38,31.61,31.35,31.54,141173.83009763213,16.8486,16.9721,16.8325,16.9345,141173.8301
2008-11-03 13:10:00,31.55,31.61,31.48,31.57,88542.25115026372,16.9399,16.9721,16.9023,16.9507,88542.2512
2008-11-03 13:15:00,31.56,31.68,31.56,31.6,99539.8945124004,16.9453,17.0097,16.9453,16.9668,99539.8945
2008-11-03 13:20:00,31.61,31.83,31.61,31.79,119402.98507462686,16.9721,17.0903,16.9721,17.0688,119402.9851
2008-11-03 13:25:00,31.79,31.83,31.63,31.63,82370.10436539109,17.0688,17.0903,16.9829,16.9829,82370.1044
2008-11-03 13:30:00,31.63,31.65,31.54,31.6,124789.58590506116,16.9829,16.9936,16.9345,16.9668,124789.5859
2008-11-03 13:35:00,31.58,31.67,31.54,31.62,111098.64212770732,16.956,17.0043,16.9345,16.9775,111098.6421
2008-11-03 13:40:00,31.63,31.77,31.61,31.63,82594.54606665918,16.9829,17.058,16.9721,16.9829,82594.5461
2008-11-03 13:45:00,31.63,31.7,31.55,31.63,98866.56940859611,16.9829,17.0205,16.9399,16.9829,98866.5694
2008-11-03 13:50:00,31.6,31.6,31.5,31.5,73055.77376276512,16.9668,16.9668,16.9131,16.9131,73055.7738
2008-11-03 13:55:00,31.5,31.5,31.31,31.42,155201.4364268881,16.9131,16.9131,16.8111,16.8701,155201.4364
2008-11-03 14:00:00,31.4,31.67,31.4,31.57,204241.948153967,16.8594,17.0043,16.8594,16.9507,204241.9482
2008-11-03 14:05:00,31.57,31.57,31.52,31.55,99091.0111098642,16.9507,16.9507,16.9238,16.9399,99091.0111
2008-11-03 14:10:00,31.54,31.63,31.54,31.56,118168.55571765231,16.9345,16.9829,16.9345,16.9453,118168.5557
2008-11-03 14:15:00,31.56,31.57,31.49,31.54,140837.16754573,16.9453,16.9507,16.9077,16.9345,140837.1675
2008-11-03 14:20:00,31.54,31.61,31.52,31.59,136123.89181909998,16.9345,16.9721,16.9238,16.9614,136123.8918
2008-11-03 14:25:00,31.59,31.76,31.58,31.73,115924.13870497138,16.9614,17.0527,16.956,17.0366,115924.1387
2008-11-03 14:30:00,31.75,31.79,31.7,31.72,84838.96307934013,17.0473,17.0688,17.0205,17.0312,84838.9631
2008-11-03 14:35:00,31.72,31.8,31.71,31.74,99091.0111098642,17.0312,17.0741,17.0258,17.0419,99091.0111
2008-11-03 14:40:00,31.74,31.76,31.7,31.75,110874.20042643925,17.0419,17.0527,17.0205,17.0473,110874.2004
2008-11-03 14:45:00,31.74,31.85,31.74,31.76,80350.12905397822,17.0419,17.101,17.0419,17.0527,80350.1291
2008-11-03 14:50:00,31.77,31.91,31.76,31.9,139041.6339355852,17.058,17.1332,17.0527,17.1278,139041.6339
2008-11-03 14:55:00,31.9,31.97,31.84,31.88,119964.0893277971,17.1278,17.1654,17.0956,17.1171,119964.0893
2008-11-03 15:00:00,31.87,31.93,31.78,31.81,204690.8315565032,17.1117,17.1439,17.0634,17.0795,204690.8316
2008-11-03 15:05:00,31.83,32.28,31.78,32.28,247222.5339468073,17.0903,17.3319,17.0634,17.3319,247222.5339
2008-11-03 15:10:00,32.26,32.41,31.9,31.93,251935.80967343727,17.3211,17.4017,17.1278,17.1439,251935.8097
2008-11-03 15:15:00,31.93,32.27,31.93,32.16,137021.65862417236,17.1439,17.3265,17.1439,17.2674,137021.6586
2008-11-03 15:20:00,32.15,32.3,32.14,32.19,200987.5434855796,17.2621,17.3426,17.2567,17.2835,200987.5435
2008-11-03 15:25:00,32.18,32.6,32.18,32.6,266075.63685332733,17.2782,17.5037,17.2782,17.5037,266075.6369
2008-11-03 15:30:00,32.57,32.68,32.47,32.63,229491.63954662776,17.4876,17.5466,17.4339,17.5198,229491.6395
2008-11-03 15:35:00,32.63,32.74,32.55,32.56,149702.61474581977,17.5198,17.5789,17.4768,17.4822,149702.6147
2008-11-03 15:40:00,32.57,32.84,32.56,32.66,293457.524408035,17.4876,17.6325,17.4822,17.5359,293457.5244
2008-11-03 15:45:00,32.66,32.77,32.63,32.66,312310.62731455505,17.5359,17.595,17.5198,17.5359,312310.6273
2008-11-03 15:50:00,32.66,32.7,32.36,32.44,327572.6630007855,17.5359,17.5574,17.3748,17.4178,327572.663
2008-11-03 15:55:00,32.44,32.53,32.18,32.2,496016.15980249125,17.4178,17.4661,17.2782,17.2889,496016.1598
2008-11-04 09:30:00,33.47,33.47,33.0,33.22,407810.5712041297,17.9708,17.9708,17.7185,17.8366,407810.5712
2008-11-04 09:35:00,33.22,33.51,32.97,33.19,352710.13354281225,17.8366,17.9923,17.7023,17.8205,352710.1335
2008-11-04 09:40:00,33.19,33.37,33.18,33.27,309505.10604870383,17.8205,17.9171,17.8151,17.8634,309505.106
2008-11-04 09:45:00,33.26,33.62,33.19,33.56,242958.14162271348,17.8581,18.0513,17.8205,18.0191,242958.1416
2008-11-04 09:50:00,33.53,33.83,33.5,33.75,287734.26102569856,18.003,18.1641,17.9869,18.1211,287734.261
2008-11-04 09:55:00,33.78,34.48,33.75,34.37,274379.9798002469,18.1373,18.5131,18.1211,18.454,274379.9798
2008-11-04 10:00:00,34.37,34.51,33.79,34.02,469307.5973515879,18.454,18.5292,18.1426,18.2661,469307.5974
2008-11-04 10:05:00,34.01,34.05,33.84,33.91,282572.10189653235,18.2607,18.2822,18.1695,18.2071,282572.1019
2008-11-04 10:10:00,33.91,34.03,33.69,33.7,267871.1704634721,18.2071,18.2715,18.0889,18.0943,267871.1705
2008-11-04 10:15:00,33.69,34.24,33.69,34.2,180338.9069689148,18.0889,18.3842,18.0889,18.3628,180338.907
2008-11-04 10:20:00,34.2,34.82,34.12,34.67,316238.3570867467,18.3628,18.6957,18.3198,18.6151,316238.3571
2008-11-04 10:25:00,34.66,34.82,34.56,34.62,196162.0469083156,18.6097,18.6957,18.5561,18.5883,196162.0469
2008-11-04 10:30:00,34.64,34.75,34.44,34.74,174615.64358657837,18.599,18.6581,18.4916,18.6527,174615.6436
2008-11-04 10:35:00,34.74,35.05,34.7,34.98,196610.9303108517,18.6527,18.8191,18.6312,18.7816,196610.9303
2008-11-04 10:40:00,34.97,34.98,34.72,34.75,115475.25530243518,18.7762,18.7816,18.642,18.6581,115475.2553
2008-11-04 10:45:00,34.78,34.82,34.71,34.81,226461.6765795085,18.6742,18.6957,18.6366,18.6903,226461.6766
2008-11-04 10:50:00,34.81,34.81,34.62,34.62,224778.36381999776,18.6903,18.6903,18.5883,18.5883,224778.3638
2008-11-04 10:55:00,34.64,34.86,34.57,34.8,225227.247222534,18.599,18.7171,18.5614,18.6849,225227.2472
2008-11-04 11:00:00,34.79,34.91,34.75,34.81,207720.7945236225,18.6795,18.744,18.6581,18.6903,207720.7945
2008-11-04 11:05:00,34.81,34.81,34.59,34.59,195713.16350577932,18.6903,18.6903,18.5722,18.5722,195713.1635
2008-11-04 11:10:00,34.59,34.74,34.53,34.55,191336.5503310515,18.5722,18.6527,18.5399,18.5507,191336.5503
2008-11-04 11:15:00,34.53,34.57,34.06,34.08,258781.28156211425,18.5399,18.5614,18.2876,18.2983,258781.2816
2008-11-04 11:20:00,34.08,34.31,34.08,34.21,133206.14970261473,18.2983,18.4218,18.2983,18.3681,133206.1497
2008-11-04 11:25:00,34.21,34.24,34.07,34.18,134103.91650768713,18.3681,18.3842,18.293,18.352,134103.9165
2008-11-04 11:30:00,34.21,34.49,34.15,34.42,228032.7684883852,18.3681,18.5185,18.3359,18.4809,228032.7685
2008-11-04 11:35:00,34.43,34.48,34.31,34.42,149253.73134328358,18.4863,18.5131,18.4218,18.4809,149253.7313
2008-11-04 11:40:00,34.42,34.44,34.23,34.31,186174.3912018853,18.4809,18.4916,18.3789,18.4218,186174.3912
2008-11-04 11:45:00,34.33,34.4,34.12,34.39,105712.04129727304,18.4326,18.4701,18.3198,18.4648,105712.0413
2008-11-04 11:50:00,34.39,34.74,34.31,34.69,257097.96880260351,18.4648,18.6527,18.4218,18.6259,257097.9688
2008-11-04 11:55:00,34.66,34.75,34.61,34.71,99091.0111098642,18.6097,18.6581,18.5829,18.6366,99091.0111
2008-11-04 12:00:00,34.69,34.69,34.33,34.42,81360.11670968466,18.6259,18.6259,18.4326,18.4809,81360.1167
2008-11-04 12:05:00,34.41,34.41,34.22,34.22,100886.54472000895,18.4755,18.4755,18.3735,18.3735,100886.5447
2008-11-04 12:10:00,34.23,34.27,34.05,34.08,101223.20727191112,18.3789,18.4003,18.2822,18.2983,101223.2073
2008-11-04 12:15:00,34.08,34.13,33.7,33.83,174727.8644372124,18.2983,18.3252,18.0943,18.1641,174727.8644
2008-11-04 12:20:00,33.84,34.02,33.84,33.88,61721.46784872629,18.1695,18.2661,18.1695,18.1909,61721.4678
2008-11-04 12:25:00,33.9,33.9,33.77,33.8,67220.28952979464,18.2017,18.2017,18.1319,18.148,67220.2895
2008-11-04 12:30:00,33.8,33.84,33.68,33.68,73841.31971720346,18.148,18.1695,18.0836,18.0836,73841.3197
2008-11-04 12:35:00,33.68,33.76,33.64,33.67,107956.458309954,18.0836,18.1265,18.0621,18.0782,107956.4583
2008-11-04 12:40:00,33.65,33.68,33.46,33.48,92357.76007182134,18.0675,18.0836,17.9654,17.9762,92357.7601
2008-11-04 12:45:00,33.48,33.63,33.43,33.61,104477.6119402985,17.9762,18.0567,17.9493,18.046,104477.6119
2008-11-04 12:50:00,33.61,33.69,33.6,33.61,80125.68735271013,18.046,18.0889,18.0406,18.046,80125.6874
2008-11-04 12:55:00,33.64,33.66,33.46,33.47,74963.52822354394,18.0621,18.0728,17.9654,17.9708,74963.5282
2008-11-04 13:00:00,33.47,33.67,33.45,33.47,95948.82729211087,17.9708,18.0782,17.9601,17.9708,95948.8273
2008-11-04 13:05:00,33.47,33.65,33.47,33.6,101223.20727191112,17.9708,18.0675,17.9708,18.0406,101223.2073
2008-11-04 13:10:00,33.6,33.71,33.59,33.69,124789.58590506116,18.0406,18.0997,18.0352,18.0889,124789.5859
2008-11-04 13:15:00,33.69,33.75,33.62,33.62,96958.8149478173,18.0889,18.1211,18.0513,18.0513,96958.8149
2008-11-04 13:20:00,33.63,33.67,33.59,33.61,77095.72438559085,18.0567,18.0782,18.0352,18.046,77095.7244
2008-11-04 13:25:00,33.61,33.65,33.57,33.62,86073.39243631467,18.046,18.0675,18.0245,18.0513,86073.3924
2008-11-04 13:30:00,33.62,33.64,33.52,33.53,145438.22242172595,18.0513,18.0621,17.9977,18.003,145438.2224
2008-11-04 13:35:00,33.53,33.58,33.5,33.58,125911.79441140164,18.003,18.0299,17.9869,18.0299,125911.7944
2008-11-04 13:40:00,33.58,33.68,33.52,33.59,162832.45427000336,18.0299,18.0836,17.9977,18.0352,162832.4543
2008-11-04 13:45:00,33.59,33.92,33.46,33.57,330939.288519807,18.0352,18.2124,17.9654,18.0245,330939.2885
2008-11-04 13:50:00,33.58,33.72,33.48,33.48,125575.13185949948,18.0299,18.105,17.9762,17.9762,125575.1319
2008-11-04 13:55:00,33.48,33.55,33.4,33.47,132757.26630007854,17.9762,18.0138,17.9332,17.9708,132757.2663
2008-11-04 14:00:00,33.46,33.58,33.19,33.25,164179.10447761192,17.9654,18.0299,17.8205,17.8527,164179.1045
2008-11-04 14:05:00,33.24,33.24,33.0,33.04,199528.67242733692,17.8473,17.8473,17.7185,17.7399,199528.6724
2008-11-04 14:10:00,33.02,33.03,32.79,32.97,197284.25541465604,17.7292,17.7346,17.6057,17.7023,197284.2554
2008-11-04 14:15:00,32.96,33.0,32.87,32.96,173156.77252833574,17.697,17.7185,17.6487,17.697,173156.7725
2008-11-04 14:20:00,32.97,33.18,32.72,32.78,148468.18538884525,17.7023,17.8151,17.5681,17.6003,148468.1854
2008-11-04 14:25:00,32.78,32.95,32.71,32.73,128492.87397598474,17.6003,17.6916,17.5627,17.5735,128492.874
2008-11-04 14:30:00,32.74,32.74,32.54,32.54,103467.62428459208,17.5789,17.5789,17.4715,17.4715,103467.6243
2008-11-04 14:35:00,32.54,32.58,32.15,32.47,175737.85209291885,17.4715,17.4929,17.2621,17.4339,175737.8521
2008-11-04 14:40:00,32.47,32.61,32.4,32.46,128941.75737852092,17.4339,17.5091,17.3963,17.4285,128941.7574
2008-11-04 14:45:00,32.45,32.45,32.27,32.34,95612.16474020873,17.4231,17.4231,17.3265,17.3641,95612.1647
2008-11-04 14:50:00,32.31,32.31,31.99,32.02,203456.40219952867,17.348,17.348,17.1762,17.1923,203456.4022
2008-11-04 14:55:00,32.03,32.34,31.95,32.32,210301.8740882056,17.1976,17.3641,17.1547,17.3533,210301.8741
2008-11-04 15:00:00,32.32,32.48,32.1,32.18,241387.0497138368,17.3533,17.4393,17.2352,17.2782,241387.0497
2008-11-04 15:05:00,32.2,32.76,32.19,32.53,180787.790371451,17.2889,17.5896,17.2835,17.4661,180787.7904
2008-11-04 15:10:00,32.53,32.83,32.52,32.81,118392.99741892042,17.4661,17.6272,17.4607,17.6164,118392.9974
2008-11-04 15:15:00,32.84,33.03,32.77,32.87,152395.91516103692,17.6325,17.7346,17.595,17.6487,152395.9152
2008-11-04 15:20:00,32.88,32.88,32.67,32.77,210750.75749074176,17.654,17.654,17.5413,17.595,210750.7575
2008-11-04 15:25:00,32.77,32.85,32.68,32.71,131410.61609246998,17.595,17.6379,17.5466,17.5627,131410.6161
2008-11-04 15:30:00,32.71,33.24,32.71,33.13,175625.6312422848,17.5627,17.8473,17.5627,17.7883,175625.6312
2008-11-04 15:35:00,33.13,33.26,33.0,33.09,155425.8781281562,17.7883,17.8581,17.7185,17.7668,155425.8781
2008-11-04 15:40:00,33.09,33.43,33.07,33.33,277522.1636180002,17.7668,17.9493,17.756,17.8956,277522.1636
2008-11-04 15:45:00,33.34,33.5,33.29,33.33,204915.27325777127,17.901,17.9869,17.8742,17.8956,204915.2733
2008-11-04 15:50:00,33.33,33.41,32.99,33.1,308495.1183929974,17.8956,17.9386,17.7131,17.7721,308495.1184
2008-11-04 15:55:00,33.1,33.69,33.1,33.48,437661.3174727864,17.7721,18.0889,17.7721,17.9762,437661.3175
2008-11-05 09:30:00,33.18,34.17,32.97,33.02,165974.6380877567,17.8151,18.3467,17.7023,17.7292,165974.6381
2008-11-05 09:35:00,33.02,33.56,33.02,33.11,178880.0359106722,17.7292,18.0191,17.7292,17.7775,178880.0359
2008-11-05 09:40:00,33.13,33.3,32.82,32.93,110986.42127707328,17.7883,17.8795,17.6218,17.6809,110986.4213
2008-11-05 09:45:00,32.93,33.21,32.87,33.1,126360.67781393784,17.6809,17.8312,17.6487,17.7721,126360.6778
2008-11-05 09:50:00,33.12,33.33,33.12,33.33,129727.30333295926,17.7829,17.8956,17.7829,17.8956,129727.3033
2008-11-05 09:55:00,33.32,33.47,33.14,33.47,158006.9576927393,17.8903,17.9708,17.7936,17.9708,158006.9577
2008-11-05 10:00:00,33.46,34.06,33.35,33.87,189092.13331837056,17.9654,18.2876,17.9064,18.1856,189092.1333
2008-11-05 10:05:00,33.87,34.04,33.56,34.04,122769.61059364828,18.1856,18.2769,18.0191,18.2769,122769.6106
2008-11-05 10:10:00,34.01,34.08,33.68,34.07,85175.62563124228,18.2607,18.2983,18.0836,18.293,85175.6256
2008-11-05 10:15:00,34.08,34.53,34.0,34.36,157670.29514083714,18.2983,18.5399,18.2554,18.4487,157670.2951
2008-11-05 10:20:00,34.36,34.72,34.34,34.61,214341.8247110313,18.4487,18.642,18.4379,18.5829,214341.8247
2008-11-05 10:25:00,34.61,34.72,34.47,34.62,123891.81909998876,18.5829,18.642,18.5077,18.5883,123891.8191
2008-11-05 10:30:00,34.66,34.94,34.64,34.94,161934.68746493096,18.6097,18.7601,18.599,18.7601,161934.6875
2008-11-05 10:35:00,34.92,35.77,34.91,35.33,292223.0950510605,18.7493,19.2057,18.744,18.9695,292223.0951
2008-11-05 10:40:00,35.33,35.41,35.11,35.11,143867.13051284928,18.9695,19.0124,18.8514,18.8514,143867.1305
2008-11-05 10:45:00,35.14,35.23,34.96,35.08,96734.3732465492,18.8675,18.9158,18.7708,18.8353,96734.3732
2008-11-05 10:50:00,35.11,35.11,34.93,34.98,119515.2059252609,18.8514,18.8514,18.7547,18.7816,119515.2059
2008-11-05 10:55:00,34.97,35.06,34.76,34.9,236112.66973403652,18.7762,18.8245,18.6634,18.7386,236112.6697
2008-11-05 11:00:00,34.88,35.08,34.82,34.9,112669.734036584,18.7279,18.8353,18.6957,18.7386,112669.734
2008-11-05 11:05:00,34.92,34.98,34.7,34.75,97295.47749971945,18.7493,18.7816,18.6312,18.6581,97295.4775
2008-11-05 11:10:00,34.74,34.81,34.61,34.65,117495.23061384803,18.6527,18.6903,18.5829,18.6044,117495.2306
2008-11-05 11:15:00,34.68,34.89,34.48,34.8,121984.06463920996,18.6205,18.7332,18.5131,18.6849,121984.0646
2008-11-05 11:20:00,34.82,34.82,34.61,34.71,247334.75479744136,18.6957,18.6957,18.5829,18.6366,247334.7548
2008-11-05 11:25:00,34.69,34.81,34.62,34.74,220177.3089440018,18.6259,18.6903,18.5883,18.6527,220177.3089
2008-11-05 11:30:00,34.75,34.75,34.59,34.67,134440.57905958928,18.6581,18.6581,18.5722,18.6151,134440.5791
2008-11-05 11:35:00,34.67,34.83,34.6,34.81,165301.3129839524,18.6151,18.701,18.5775,18.6903,165301.313
2008-11-05 11:40:00,34.81,34.93,34.65,34.8,285153.1814611155,18.6903,18.7547,18.6044,18.6849,285153.1815
2008-11-05 11:45:00,34.8,34.85,34.58,34.81,135113.90416339354,18.6849,18.7118,18.5668,18.6903,135113.9042
2008-11-05 11:50:00,34.81,34.82,34.6,34.72,230838.28975423632,18.6903,18.6957,18.5775,18.642,230838.2898
2008-11-05 11:55:00,34.71,34.74,34.6,34.65,92582.20177308944,18.6366,18.6527,18.5775,18.6044,92582.2018
2008-11-05 12:00:00,34.65,34.75,34.63,34.63,106385.36640107732,18.6044,18.6581,18.5936,18.5936,106385.3664
2008-11-05 12:05:00,34.64,34.7,34.46,34.46,109751.99192009876,18.599,18.6312,18.5024,18.5024,109751.9919
2008-11-05 12:10:00,34.46,34.47,34.01,34.11,114801.9301986309,18.5024,18.5077,18.2607,18.3144,114801.9302
2008-11-05 12:15:00,34.11,34.22,33.94,34.17,131859.49949500617,18.3144,18.3735,18.2232,18.3467,131859.4995
2008-11-05 12:20:00,34.17,34.35,34.13,34.24,92021.0975199192,18.3467,18.4433,18.3252,18.3842,92021.0975
2008-11-05 12:25:00,34.22,34.24,33.99,34.07,69352.48569184155,18.3735,18.3842,18.25,18.293,69352.4857
2008-11-05 12:30:00,34.12,34.16,33.98,34.0,55661.54191448771,18.3198,18.3413,18.2446,18.2554,55661.5419
2008-11-05 12:35:00,34.0,34.0,33.48,33.48,137807.2045786107,18.2554,18.2554,17.9762,17.9762,137807.2046
2008-11-05 12:40:00,33.47,33.53,33.18,33.19,156099.20323196048,17.9708,18.003,17.8151,17.8205,156099.2032
2008-11-05 12:45:00,33.19,33.32,32.88,33.18,177308.94400179552,17.8205,17.8903,17.654,17.8151,177308.944
2008-11-05 12:50:00,33.18,33.19,33.07,33.19,102682.07833015372,17.8151,17.8205,17.756,17.8205,102682.0783
2008-11-05 12:55:00,33.18,33.29,33.15,33.27,64863.65166647963,17.8151,17.8742,17.799,17.8634,64863.6517
2008-11-05 13:00:00,33.27,33.46,33.22,33.37,84277.8588261699,17.8634,17.9654,17.8366,17.9171,84277.8588
2008-11-05 13:05:00,33.39,33.51,33.24,33.4,52743.79979800247,17.9279,17.9923,17.8473,17.9332,52743.7998
2008-11-05 13:10:00,33.39,33.56,33.39,33.51,38042.8683649422,17.9279,18.0191,17.9279,17.9923,38042.8684
2008-11-05 13:15:00,33.53,33.54,33.41,33.48,37930.64751430816,18.003,18.0084,17.9386,17.9762,37930.6475
2008-11-05 13:20:00,33.48,33.48,33.33,33.43,71596.9027045225,17.9762,17.9762,17.8956,17.9493,71596.9027
2008-11-05 13:25:00,33.42,33.47,33.3,33.47,83380.09202109752,17.944,17.9708,17.8795,17.9708,83380.092
2008-11-05 13:30:00,33.47,33.52,33.27,33.28,112333.07148468184,17.9708,17.9977,17.8634,17.8688,112333.0715
2008-11-05 13:35:00,33.28,33.34,33.03,33.03,86073.39243631467,17.8688,17.901,17.7346,17.7346,86073.3924
2008-11-05 13:40:00,33.05,33.31,32.94,33.16,60711.48019301986,17.7453,17.8849,17.6862,17.8044,60711.4802
2008-11-05 13:45:00,33.17,33.18,33.0,33.02,83380.09202109752,17.8097,17.8151,17.7185,17.7292,83380.092
2008-11-05 13:50:00,33.01,33.16,32.99,33.06,156211.42408259457,17.7238,17.8044,17.7131,17.7507,156211.4241
2008-11-05 13:55:00,33.07,33.15,32.97,33.15,76534.6201324206,17.756,17.799,17.7023,17.799,76534.6201
2008-11-05 14:00:00,33.13,33.21,33.02,33.16,92021.0975199192,17.7883,17.8312,17.7292,17.8044,92021.0975
2008-11-05 14:05:00,33.16,33.17,33.0,33.03,84165.63797553585,17.8044,17.8097,17.7185,17.7346,84165.638
2008-11-05 14:10:00,33.03,33.14,33.02,33.07,104926.49534283468,17.7346,17.7936,17.7292,17.756,104926.4953
2008-11-05 14:15:00,33.09,33.27,33.06,33.12,108629.78341375828,17.7668,17.8634,17.7507,17.7829,108629.7834
2008-11-05 14:20:00,33.12,33.2,33.02,33.03,82033.44181348894,17.7829,17.8258,17.7292,17.7346,82033.4418
2008-11-05 14:25:00,33.02,33.18,32.97,32.97,133655.03310515094,17.7292,17.8151,17.7023,17.7023,133655.0331
2008-11-05 14:30:00,32.97,33.17,32.88,33.11,148019.30198630906,17.7023,17.8097,17.654,17.7775,148019.302
2008-11-05 14:35:00,33.1,33.14,32.97,32.97,161822.46661429692,17.7721,17.7936,17.7023,17.7023,161822.4666
2008-11-05 14:40:00,32.98,33.03,32.95,33.03,118841.88082145662,17.7077,17.7346,17.6916,17.7346,118841.8808
2008-11-05 14:45:00,33.04,33.06,32.93,33.02,42868.36494220626,17.7399,17.7507,17.6809,17.7292,42868.3649
2008-11-05 14:50:00,33.01,33.03,32.9,32.96,134665.02076085735,17.7238,17.7346,17.6648,17.697,134665.0208
2008-11-05 14:55:00,32.94,33.0,32.79,32.91,105824.26214790708,17.6862,17.7185,17.6057,17.6701,105824.2621
2008-11-05 15:00:00,32.93,32.97,32.84,32.93,80350.12905397822,17.6809,17.7023,17.6325,17.6809,80350.1291
2008-11-05 15:05:00,32.93,33.06,32.87,32.92,222982.83020985292,17.6809,17.7507,17.6487,17.6755,222982.8302
2008-11-05 15:10:00,32.92,33.02,32.84,32.93,197172.034564022,17.6755,17.7292,17.6325,17.6809,197172.0346
2008-11-05 15:15:00,32.94,32.95,32.77,32.84,126024.01526203568,17.6862,17.6916,17.595,17.6325,126024.0153
2008-11-05 15:20:00,32.84,32.85,32.53,32.57,149029.28964201547,17.6325,17.6379,17.4661,17.4876,149029.2896
2008-11-05 15:25:00,32.57,32.64,32.31,32.49,169902.36785994837,17.4876,17.5252,17.348,17.4446,169902.3679
2008-11-05 15:30:00,32.47,32.5,32.08,32.27,169453.48445741218,17.4339,17.45,17.2245,17.3265,169453.4845
2008-11-05 15:35:00,32.28,32.4,32.2,32.31,210077.4323869375,17.3319,17.3963,17.2889,17.348,210077.4324
2008-11-05 15:40:00,32.3,32.34,31.96,32.12,300976.3214005162,17.3426,17.3641,17.1601,17.246,300976.3214
2008-11-05 15:45:00,32.12,32.42,32.04,32.25,294579.7329143755,17.246,17.407,17.203,17.3158,294579.7329
2008-11-05 15:50:00,32.25,32.39,32.09,32.11,308495.1183929974,17.3158,17.3909,17.2299,17.2406,308495.1184
2008-11-05 15:55:00,32.09,32.2,31.49,31.82,417349.34350802377,17.2299,17.2889,16.9077,17.0849,417349.3435
2008-11-06 09:30:00,31.12,32.17,31.1,32.15,225227.247222534,17.0926,17.6693,17.0816,17.6583,225227.2472
2008-11-06 09:35:00,32.12,32.87,31.91,32.69,200763.1017843116,17.6418,18.0537,17.5265,17.9549,200763.1018
2008-11-06 09:40:00,32.68,32.78,32.25,32.28,142632.70115587476,17.9494,18.0043,17.7132,17.7297,142632.7012
2008-11-06 09:45:00,32.28,32.35,31.79,31.92,133318.3705532488,17.7297,17.7681,17.4606,17.532,133318.3706
2008-11-06 09:50:00,31.95,31.95,31.53,31.71,75524.63247671416,17.5484,17.5484,17.3177,17.4166,75524.6325
2008-11-06 09:55:00,31.67,32.16,31.66,32.02,105936.48299854112,17.3946,17.6638,17.3892,17.5869,105936.483
2008-11-06 10:00:00,32.03,32.03,31.67,31.95,136348.3335203681,17.5924,17.5924,17.3946,17.5484,136348.3335
2008-11-06 10:05:00,31.91,31.95,31.72,31.73,165637.97553585455,17.5265,17.5484,17.4221,17.4276,165637.9755
2008-11-06 10:10:00,31.72,31.99,31.71,31.85,101559.86982381326,17.4221,17.5704,17.4166,17.4935,101559.8698
2008-11-06 10:15:00,31.85,31.94,31.79,31.87,65424.75591964987,17.4935,17.5429,17.4606,17.5045,65424.7559
2008-11-06 10:20:00,31.87,31.91,31.61,31.73,63404.78060823701,17.5045,17.5265,17.3617,17.4276,63404.7806
2008-11-06 10:25:00,31.7,31.71,31.31,31.41,79901.24565144203,17.4111,17.4166,17.1969,17.2518,79901.2457
2008-11-06 10:30:00,31.44,31.44,31.02,31.22,85063.40478060824,17.2683,17.2683,17.0376,17.1475,85063.4048
2008-11-06 10:35:00,31.21,31.22,30.82,31.07,97519.91920098754,17.142,17.1475,16.9278,17.0651,97519.9192
2008-11-06 10:40:00,31.05,31.05,30.63,30.83,61833.68869936034,17.0541,17.0541,16.8234,16.9333,61833.6887
2008-11-06 10:45:00,30.87,31.13,30.6,30.86,84053.4171249018,16.9552,17.0981,16.8069,16.9498,84053.4171
2008-11-06 10:50:00,30.86,30.88,30.53,30.58,83716.75457299966,16.9498,16.9607,16.7685,16.796,83716.7546
2008-11-06 10:55:00,30.59,30.69,30.53,30.57,47693.86151947032,16.8015,16.8564,16.7685,16.7905,47693.8615
2008-11-06 11:00:00,30.57,30.58,30.42,30.51,75749.07417798227,16.7905,16.796,16.7081,16.7575,75749.0742
2008-11-06 11:05:00,30.51,30.57,30.31,30.37,77881.27034002918,16.7575,16.7905,16.6477,16.6806,77881.2703
2008-11-06 11:10:00,30.4,30.54,30.31,30.54,83941.19627426776,16.6971,16.774,16.6477,16.774,83941.1963
2008-11-06 11:15:00,30.53,30.64,30.42,30.49,97744.36090225563,16.7685,16.8289,16.7081,16.7465,97744.3609
2008-11-06 11:20:00,30.49,30.57,30.46,30.56,40062.84367635506,16.7465,16.7905,16.7301,16.785,40062.8437
2008-11-06 11:25:00,30.57,30.76,30.52,30.74,79003.47884636965,16.7905,16.8948,16.763,16.8838,79003.4788
2008-11-06 11:30:00,30.71,30.73,30.61,30.72,46908.31556503198,16.8674,16.8784,16.8124,16.8729,46908.3156
2008-11-06 11:35:00,30.72,30.72,30.41,30.6,77769.04948939513,16.8729,16.8729,16.7026,16.8069,77769.0495
2008-11-06 11:40:00,30.62,30.69,30.51,30.61,39613.96027381888,16.8179,16.8564,16.7575,16.8124,39613.9603
2008-11-06 11:45:00,30.61,30.68,30.5,30.54,31085.17562563124,16.8124,16.8509,16.752,16.774,31085.1756
2008-11-06 11:50:00,30.55,30.7,30.52,30.62,72831.33206149703,16.7795,16.8619,16.763,16.8179,72831.3321
2008-11-06 11:55:00,30.6,30.82,30.56,30.58,52743.79979800247,16.8069,16.9278,16.785,16.796,52743.7998
2008-11-06 12:00:00,30.59,30.72,30.56,30.57,68566.93973740321,16.8015,16.8729,16.785,16.7905,68566.9397
2008-11-06 12:05:00,30.6,30.72,30.54,30.58,110425.31702390304,16.8069,16.8729,16.774,16.796,110425.317
2008-11-06 12:10:00,30.58,30.73,30.56,30.68,50162.72023341936,16.796,16.8784,16.785,16.8509,50162.7202
2008-11-06 12:15:00,30.7,30.71,30.56,30.64,82257.88351475704,16.8619,16.8674,16.785,16.8289,82257.8835
2008-11-06 12:20:00,30.64,30.68,30.46,30.53,64302.54741330939,16.8289,16.8509,16.7301,16.7685,64302.5474
2008-11-06 12:25:00,30.52,30.58,30.37,30.39,56110.4253170239,16.763,16.796,16.6806,16.6916,56110.4253
2008-11-06 12:30:00,30.4,30.4,30.24,30.31,108517.56256312424,16.6971,16.6971,16.6092,16.6477,108517.5626
2008-11-06 12:35:00,30.3,30.4,30.24,30.32,82931.20861856133,16.6422,16.6971,16.6092,16.6532,82931.2086
2008-11-06 12:40:00,30.31,30.48,30.18,30.32,101110.98642127706,16.6477,16.741,16.5763,16.6532,101110.9864
2008-11-06 12:45:00,30.29,30.43,30.24,30.39,128156.2114240826,16.6367,16.7136,16.6092,16.6916,128156.2114
2008-11-06 12:50:00,30.41,30.57,30.39,30.45,58579.28403097295,16.7026,16.7905,16.6916,16.7246,58579.284
2008-11-06 12:55:00,30.46,30.46,30.04,30.09,95163.28133767254,16.7301,16.7301,16.4994,16.5268,95163.2813
2008-11-06 13:00:00,30.08,30.12,29.8,29.86,77320.16608685894,16.5213,16.5433,16.3676,16.4005,77320.1661
2008-11-06 13:05:00,29.88,29.91,29.71,29.84,77993.49119066322,16.4115,16.428,16.3181,16.3895,77993.4912
2008-11-06 13:10:00,29.81,29.91,29.63,29.69,63853.6640107732,16.373,16.428,16.2742,16.3071,63853.664
2008-11-06 13:15:00,29.74,29.76,29.3,29.5,136797.21692290428,16.3346,16.3456,16.0929,16.2028,136797.2169
2008-11-06 13:20:00,29.48,29.76,29.48,29.65,65761.41847155201,16.1918,16.3456,16.1918,16.2852,65761.4185
2008-11-06 13:25:00,29.65,29.93,29.5,29.73,87981.14689709348,16.2852,16.439,16.2028,16.3291,87981.1469
2008-11-06 13:30:00,29.74,29.78,29.54,29.63,85175.62563124228,16.3346,16.3566,16.2247,16.2742,85175.6256
2008-11-06 13:35:00,29.63,29.66,29.37,29.62,65761.41847155201,16.2742,16.2907,16.1314,16.2687,65761.4185
2008-11-06 13:40:00,29.63,29.65,29.52,29.64,53304.90405117271,16.2742,16.2852,16.2138,16.2797,53304.9041
2008-11-06 13:45:00,29.63,29.7,29.56,29.61,67108.06867916058,16.2742,16.3126,16.2357,16.2632,67108.0687
2008-11-06 13:50:00,29.61,29.66,29.47,29.62,77769.04948939513,16.2632,16.2907,16.1863,16.2687,77769.0495
2008-11-06 13:55:00,29.63,29.68,29.51,29.68,97183.2566490854,16.2742,16.3016,16.2083,16.3016,97183.2566
2008-11-06 14:00:00,29.68,29.92,29.66,29.75,68005.83548423297,16.3016,16.4335,16.2907,16.3401,68005.8355
2008-11-06 14:05:00,29.75,30.06,29.74,30.01,119964.0893277971,16.3401,16.5104,16.3346,16.4829,119964.0893
2008-11-06 14:10:00,30.01,30.1,29.76,29.76,106385.36640107732,16.4829,16.5323,16.3456,16.3456,106385.3664
2008-11-06 14:15:00,29.77,29.81,29.62,29.8,50162.72023341936,16.3511,16.373,16.2687,16.3676,50162.7202
2008-11-06 14:20:00,29.81,29.81,29.46,29.57,50723.824486589605,16.373,16.373,16.1808,16.2412,50723.8245
2008-11-06 14:25:00,29.58,29.59,29.3,29.4,61160.36359555605,16.2467,16.2522,16.0929,16.1479,61160.3636
2008-11-06 14:30:00,29.39,29.53,29.36,29.53,65088.09336774772,16.1424,16.2193,16.1259,16.2193,65088.0934
2008-11-06 14:35:00,29.53,30.07,29.5,30.0,98305.46515542587,16.2193,16.5158,16.2028,16.4774,98305.4652
2008-11-06 14:40:00,29.99,29.99,29.84,29.88,126360.67781393784,16.4719,16.4719,16.3895,16.4115,126360.6778
2008-11-06 14:45:00,29.87,30.03,29.84,29.99,85624.50903377848,16.406,16.4939,16.3895,16.4719,85624.509
2008-11-06 14:50:00,29.99,30.01,29.83,29.86,128941.75737852092,16.4719,16.4829,16.384,16.4005,128941.7574
2008-11-06 14:55:00,29.86,29.98,29.72,29.8,63517.001458871055,16.4005,16.4664,16.3236,16.3676,63517.0015
2008-11-06 15:00:00,29.8,29.94,29.56,29.58,149478.17304455166,16.3676,16.4444,16.2357,16.2467,149478.173
2008-11-06 15:05:00,29.58,29.72,29.33,29.39,88317.80944899561,16.2467,16.3236,16.1094,16.1424,88317.8094
2008-11-06 15:10:00,29.41,29.67,29.41,29.42,87644.48434519133,16.1533,16.2961,16.1533,16.1588,87644.4843
2008-11-06 15:15:00,29.41,29.54,29.36,29.49,91796.6558186511,16.1533,16.2247,16.1259,16.1973,91796.6558
2008-11-06 15:20:00,29.48,29.51,29.32,29.34,152732.57771293906,16.1918,16.2083,16.1039,16.1149,152732.5777
2008-11-06 15:25:00,29.34,29.34,28.93,29.05,142632.70115587476,16.1149,16.1149,15.8897,15.9556,142632.7012
2008-11-06 15:30:00,29.07,29.15,28.69,28.76,161598.02491302884,15.9666,16.0105,15.7579,15.7963,161598.0249
2008-11-06 15:35:00,28.8,28.84,28.27,28.27,259791.26921782063,15.8183,15.8403,15.5272,15.5272,259791.2692
2008-11-06 15:40:00,28.28,28.73,28.17,28.6,233307.14846818536,15.5327,15.7799,15.4723,15.7085,233307.1485
2008-11-06 15:45:00,28.6,28.94,28.55,28.6,233980.47357198969,15.7085,15.8952,15.681,15.7085,233980.4736
2008-11-06 15:50:00,28.62,28.86,28.46,28.46,314106.1609246998,15.7194,15.8513,15.6316,15.6316,314106.1609
2008-11-06 15:55:00,28.46,28.81,28.46,28.73,421613.7358321176,15.6316,15.8238,15.6316,15.7799,421613.7358
2008-11-07 09:30:00,29.1,29.74,29.1,29.22,241387.0497138368,15.9831,16.3346,15.9831,16.049,241387.0497
2008-11-07 09:35:00,29.23,29.23,28.72,29.05,264055.66154191445,16.0545,16.0545,15.7744,15.9556,264055.6615
2008-11-07 09:40:00,29.06,29.2,29.03,29.09,227920.5476377511,15.9611,16.038,15.9446,15.9776,227920.5476
2008-11-07 09:45:00,29.1,29.51,29.03,29.25,141622.71350016832,15.9831,16.2083,15.9446,16.0655,141622.7135
2008-11-07 09:50:00,29.28,29.36,28.98,29.02,135113.90416339354,16.0819,16.1259,15.9172,15.9391,135113.9042
2008-11-07 09:55:00,29.03,29.48,29.01,29.37,128941.75737852092,15.9446,16.1918,15.9336,16.1314,128941.7574
2008-11-07 10:00:00,29.37,29.99,29.37,29.91,162159.12916619907,16.1314,16.4719,16.1314,16.428,162159.1292
2008-11-07 10:05:00,29.91,30.05,29.76,30.0,112220.8506340478,16.428,16.5049,16.3456,16.4774,112220.8506
2008-11-07 10:10:00,29.99,30.7,29.98,30.7,306924.02648412075,16.4719,16.8619,16.4664,16.8619,306924.0265
2008-11-07 10:15:00,30.7,30.86,30.65,30.77,206710.80686791605,16.8619,16.9498,16.8344,16.9003,206710.8069
2008-11-07 10:20:00,30.77,30.77,30.43,30.48,167209.06744473122,16.9003,16.9003,16.7136,16.741,167209.0674
2008-11-07 10:25:00,30.48,30.74,30.48,30.54,112669.734036584,16.741,16.8838,16.741,16.774,112669.734
2008-11-07 10:30:00,30.52,30.74,30.52,30.65,97183.2566490854,16.763,16.8838,16.763,16.8344,97183.2566
2008-11-07 10:35:00,30.64,31.11,30.57,31.11,160812.4789585905,16.8289,17.0871,16.7905,17.0871,160812.479
2008-11-07 10:40:00,31.12,31.32,30.98,31.14,184154.41589047245,17.0926,17.2024,17.0157,17.1035,184154.4159
2008-11-07 10:45:00,31.16,31.23,30.63,30.65,103916.50768712828,17.1145,17.153,16.8234,16.8344,103916.5077
2008-11-07 10:50:00,30.64,30.79,30.48,30.63,114914.15104926495,16.8289,16.9113,16.741,16.8234,114914.151
2008-11-07 10:55:00,30.65,30.7,30.31,30.32,84277.8588261699,16.8344,16.8619,16.6477,16.6532,84277.8588
2008-11-07 11:00:00,30.35,30.4,30.24,30.3,83604.53372236561,16.6696,16.6971,16.6092,16.6422,83604.5337
2008-11-07 11:05:00,30.31,30.4,30.09,30.09,142520.4803052407,16.6477,16.6971,16.5268,16.5268,142520.4803
2008-11-07 11:10:00,30.08,30.12,29.93,30.02,129053.97822915496,16.5213,16.5433,16.439,16.4884,129053.9782
2008-11-07 11:15:00,30.07,30.08,29.73,29.81,124901.8067556952,16.5158,16.5213,16.3291,16.373,124901.8068
2008-11-07 11:20:00,29.83,29.97,29.69,29.89,201885.310290652,16.384,16.4609,16.3071,16.417,201885.3103
2008-11-07 11:25:00,29.86,29.87,29.63,29.69,135001.6833127595,16.4005,16.406,16.2742,16.3071,135001.6833
2008-11-07 11:30:00,29.69,29.91,29.63,29.83,84951.18392997418,16.3071,16.428,16.2742,16.384,84951.1839
2008-11-07 11:35:00,29.85,29.99,29.73,29.85,82706.76691729322,16.395,16.4719,16.3291,16.395,82706.7669
2008-11-07 11:40:00,29.86,29.99,29.81,29.99,54090.45000561104,16.4005,16.4719,16.373,16.4719,54090.45
2008-11-07 11:45:00,29.99,30.19,29.95,30.17,103804.2868364942,16.4719,16.5818,16.4499,16.5708,103804.2868
2008-11-07 11:50:00,30.17,30.17,29.98,30.15,50836.04533722365,16.5708,16.5708,16.4664,16.5598,50836.0453
2008-11-07 11:55:00,30.13,30.27,30.04,30.18,43317.24834474245,16.5488,16.6257,16.4994,16.5763,43317.2483
2008-11-07 12:00:00,30.18,30.32,30.11,30.3,53304.90405117271,16.5763,16.6532,16.5378,16.6422,53304.9041
2008-11-07 12:05:00,30.31,30.38,30.27,30.3,30299.629671192903,16.6477,16.6861,16.6257,16.6422,30299.6297
2008-11-07 12:10:00,30.3,30.34,30.18,30.2,20873.078217932893,16.6422,16.6641,16.5763,16.5873,20873.0782
2008-11-07 12:15:00,30.18,30.2,30.0,30.0,41746.156435865785,16.5763,16.5873,16.4774,16.4774,41746.1564
2008-11-07 12:20:00,29.99,30.18,29.99,30.12,218718.4378857592,16.4719,16.5763,16.4719,16.5433,218718.4379
2008-11-07 12:25:00,30.12,30.23,30.1,30.11,52294.91639546627,16.5433,16.6037,16.5323,16.5378,52294.9164
2008-11-07 12:30:00,30.12,30.16,29.87,29.97,85624.50903377848,16.5433,16.5653,16.406,16.4609,85624.509
2008-11-07 12:35:00,29.96,30.08,29.89,30.07,33217.37178767815,16.4554,16.5213,16.417,16.5158,33217.3718
2008-11-07 12:40:00,30.07,30.28,30.07,30.15,47806.08237010436,16.5158,16.6312,16.5158,16.5598,47806.0824
2008-11-07 12:45:00,30.15,30.33,30.15,30.2,32768.48838514196,16.5598,16.6587,16.5598,16.5873,32768.4884
2008-11-07 12:50:00,30.23,30.3,30.08,30.12,108293.12086185612,16.6037,16.6422,16.5213,16.5433,108293.1209
2008-11-07 12:55:00,30.11,30.17,30.03,30.03,76534.6201324206,16.5378,16.5708,16.4939,16.4939,76534.6201
2008-11-07 13:00:00,30.05,30.12,29.98,29.98,51172.7078891258,16.5049,16.5433,16.4664,16.4664,51172.7079
2008-11-07 13:05:00,29.98,30.07,29.95,29.99,32431.82583323981,16.4664,16.5158,16.4499,16.4719,32431.8258
2008-11-07 13:10:00,29.99,30.04,29.97,30.0,37032.880709235775,16.4719,16.4994,16.4609,16.4774,37032.8807
2008-11-07 13:15:00,30.0,30.0,29.96,29.98,41409.49388396364,16.4774,16.4774,16.4554,16.4664,41409.4939
2008-11-07 13:20:00,29.99,29.99,29.87,29.9,15149.814835596451,16.4719,16.4719,16.406,16.4225,15149.8148
2008-11-07 13:25:00,29.87,30.0,29.84,29.98,47806.08237010436,16.406,16.4774,16.3895,16.4664,47806.0824
2008-11-07 13:30:00,29.98,30.0,29.9,29.9,19863.09056222646,16.4664,16.4774,16.4225,16.4225,19863.0906
2008-11-07 13:35:00,29.91,29.94,29.87,29.91,35686.2305016272,16.428,16.4444,16.406,16.428,35686.2305
2008-11-07 13:40:00,29.92,29.92,29.83,29.84,32768.48838514196,16.4335,16.4335,16.384,16.3895,32768.4884
2008-11-07 13:45:00,29.85,29.92,29.84,29.91,31870.72158006957,16.395,16.4335,16.3895,16.428,31870.7216
2008-11-07 13:50:00,29.91,29.93,29.72,29.72,119851.86847716304,16.428,16.439,16.3236,16.3236,119851.8685
2008-11-07 13:55:00,29.72,29.91,29.69,29.9,41409.49388396364,16.3236,16.428,16.3071,16.4225,41409.4939
2008-11-07 14:00:00,29.9,29.92,29.78,29.82,28728.53776231624,16.4225,16.4335,16.3566,16.3785,28728.5378
2008-11-07 14:05:00,29.81,29.83,29.76,29.77,34564.02199528672,16.373,16.384,16.3456,16.3511,34564.022
2008-11-07 14:10:00,29.78,29.79,29.73,29.78,28840.758612950285,16.3566,16.3621,16.3291,16.3566,28840.7586
2008-11-07 14:15:00,29.79,29.87,29.77,29.79,26259.679048367187,16.3621,16.406,16.3511,16.3621,26259.679
2008-11-07 14:20:00,29.78,29.82,29.52,29.53,56559.30871956009,16.3566,16.3785,16.2138,16.2193,56559.3087
2008-11-07 14:25:00,29.52,29.57,29.45,29.5,52519.35809673437,16.2138,16.2412,16.1753,16.2028,52519.3581
2008-11-07 14:30:00,29.5,29.6,29.5,29.57,33217.37178767815,16.2028,16.2577,16.2028,16.2412,33217.3718
2008-11-07 14:35:00,29.55,29.74,29.55,29.73,54988.21681068342,16.2302,16.3346,16.2302,16.3291,54988.2168
2008-11-07 14:40:00,29.73,29.84,29.66,29.83,47469.41981820222,16.3291,16.3895,16.2907,16.384,47469.4198
2008-11-07 14:45:00,29.81,30.03,29.8,29.99,58803.72573224104,16.373,16.4939,16.3676,16.4719,58803.7257
2008-11-07 14:50:00,29.99,30.1,29.86,29.87,138256.08798114688,16.4719,16.5323,16.4005,16.406,138256.088
2008-11-07 14:55:00,29.87,29.93,29.55,29.62,123667.37739872068,16.406,16.439,16.2302,16.2687,123667.3774
2008-11-07 15:00:00,29.66,29.85,29.57,29.67,79340.1413982718,16.2907,16.395,16.2412,16.2961,79340.1414
2008-11-07 15:05:00,29.68,29.92,29.53,29.89,105150.9370441028,16.3016,16.4335,16.2193,16.417,105150.937
2008-11-07 15:10:00,29.9,30.06,29.75,29.99,95948.82729211087,16.4225,16.5104,16.3401,16.4719,95948.8273
2008-11-07 15:15:00,29.99,30.12,29.87,29.96,86297.83413758276,16.4719,16.5433,16.406,16.4554,86297.8341
2008-11-07 15:20:00,29.96,29.99,29.51,29.66,72045.78610705868,16.4554,16.4719,16.2083,16.2907,72045.7861
2008-11-07 15:25:00,29.66,29.88,29.62,29.83,77769.04948939513,16.2907,16.4115,16.2687,16.384,77769.0495
2008-11-07 15:30:00,29.83,30.07,29.7,29.91,73616.87801593536,16.384,16.5158,16.3126,16.428,73616.878
2008-11-07 15:35:00,29.94,29.94,29.69,29.7,67893.61463359892,16.4444,16.4444,16.3071,16.3126,67893.6146
2008-11-07 15:40:00,29.7,29.94,29.66,29.94,88205.58859836157,16.3126,16.4444,16.2907,16.4444,88205.5886
2008-11-07 15:45:00,29.94,30.03,29.75,29.85,102008.75322634944,16.4444,16.4939,16.3401,16.395,102008.7532
2008-11-07 15:50:00,29.84,30.08,29.73,30.05,112108.62978341377,16.3895,16.5213,16.3291,16.5049,112108.6298
2008-11-07 15:55:00,30.05,30.76,29.96,30.61,303108.5175625631,16.5049,16.8948,16.4554,16.8124,303108.5176
2008-11-10 09:30:00,31.41,32.97,31.38,32.97,292896.4201548648,17.2518,18.1087,17.2354,18.1087,292896.4202
2008-11-10 09:35:00,32.9,32.9,32.12,32.12,248456.96330378184,18.0702,18.0702,17.6418,17.6418,248456.9633
2008-11-10 09:40:00,32.15,32.38,32.09,32.21,186847.7163056896,17.6583,17.7846,17.6253,17.6912,186847.7163
2008-11-10 09:45:00,32.22,32.26,32.06,32.13,159353.60790034788,17.6967,17.7187,17.6088,17.6473,159353.6079
2008-11-10 09:50:00,32.12,32.14,31.79,31.8,154864.77387498596,17.6418,17.6528,17.4606,17.466,154864.7739
2008-11-10 09:55:00,31.81,31.84,31.51,31.54,183481.0907866681,17.4715,17.488,17.3068,17.3232,183481.0908
2008-11-10 10:00:00,31.54,31.58,30.94,31.07,242509.2582201773,17.3232,17.3452,16.9937,17.0651,242509.2582
2008-11-10 10:05:00,31.05,31.46,30.98,31.32,203231.96049826057,17.0541,17.2793,17.0157,17.2024,203231.9605
2008-11-10 10:10:00,31.32,31.45,31.28,31.43,60599.25934238581,17.2024,17.2738,17.1804,17.2628,60599.2593
2008-11-10 10:15:00,31.42,31.45,31.09,31.12,112894.17573785209,17.2573,17.2738,17.0761,17.0926,112894.1757
2008-11-10 10:20:00,31.12,31.41,31.05,31.36,145438.22242172595,17.0926,17.2518,17.0541,17.2244,145438.2224
2008-11-10 10:25:00,31.37,31.46,31.26,31.38,96061.04814274493,17.2299,17.2793,17.1695,17.2354,96061.0481
2008-11-10 10:30:00,31.38,31.42,31.15,31.16,77320.16608685894,17.2354,17.2573,17.109,17.1145,77320.1661
2008-11-10 10:35:00,31.18,31.2,30.94,30.98,87420.04264392324,17.1255,17.1365,16.9937,17.0157,87420.0426
2008-11-10 10:40:00,30.97,30.99,30.75,30.89,143193.805409045,17.0102,17.0212,16.8893,16.9662,143193.8054
2008-11-10 10:45:00,30.89,31.0,30.67,30.73,86185.6132869487,16.9662,17.0266,16.8454,16.8784,86185.6133
2008-11-10 10:50:00,30.71,30.89,30.71,30.78,59589.271686679385,16.8674,16.9662,16.8674,16.9058,59589.2717
2008-11-10 10:55:00,30.78,30.89,30.68,30.81,60038.15508921557,16.9058,16.9662,16.8509,16.9223,60038.1551
2008-11-10 11:00:00,30.81,30.81,30.46,30.56,111323.08382897542,16.9223,16.9223,16.7301,16.785,111323.0838
2008-11-10 11:05:00,30.56,30.64,30.44,30.6,79340.1413982718,16.785,16.8289,16.7191,16.8069,79340.1414
2008-11-10 11:10:00,30.6,30.62,30.45,30.57,53080.46234990461,16.8069,16.8179,16.7246,16.7905,53080.4623
2008-11-10 11:15:00,30.59,30.59,30.27,30.27,63404.78060823701,16.8015,16.8015,16.6257,16.6257,63404.7806
2008-11-10 11:20:00,30.27,30.39,30.26,30.39,49938.27853215127,16.6257,16.6916,16.6202,16.6916,49938.2785
2008-11-10 11:25:00,30.39,30.45,30.33,30.34,70811.35675008416,16.6916,16.7246,16.6587,16.6641,70811.3568
2008-11-10 11:30:00,30.33,30.4,30.3,30.4,40511.72707889126,16.6587,16.6971,16.6422,16.6971,40511.7271
2008-11-10 11:35:00,30.4,30.41,30.15,30.27,57793.73807653462,16.6971,16.7026,16.5598,16.6257,57793.7381
2008-11-10 11:40:00,30.28,30.32,30.19,30.27,34564.02199528672,16.6312,16.6532,16.5818,16.6257,34564.022
2008-11-10 11:45:00,30.27,30.29,29.99,30.02,27942.9918078779,16.6257,16.6367,16.4719,16.4884,27942.9918
2008-11-10 11:50:00,30.01,30.05,29.87,29.88,60374.81764111772,16.4829,16.5049,16.406,16.4115,60374.8176
2008-11-10 11:55:00,29.88,29.88,29.73,29.8,47918.30322073841,16.4115,16.4115,16.3291,16.3676,47918.3032
2008-11-10 12:00:00,29.82,29.85,29.67,29.75,97407.69835035349,16.3785,16.395,16.2961,16.3401,97407.6984
2008-11-10 12:05:00,29.75,29.9,29.74,29.75,80799.01245651442,16.3401,16.4225,16.3346,16.3401,80799.0125
2008-11-10 12:10:00,29.76,29.8,29.64,29.64,85961.17158568061,16.3456,16.3676,16.2797,16.2797,85961.1716
2008-11-10 12:15:00,29.65,29.78,29.56,29.58,40848.3896307934,16.2852,16.3566,16.2357,16.2467,40848.3896
2008-11-10 12:20:00,29.58,29.66,29.48,29.53,71260.24015262035,16.2467,16.2907,16.1918,16.2193,71260.2402
2008-11-10 12:25:00,29.55,29.81,29.51,29.74,106609.8081023454,16.2302,16.373,16.2083,16.3346,106609.8081
2008-11-10 12:30:00,29.75,29.85,29.74,29.74,56783.75042082819,16.3401,16.395,16.3346,16.3346,56783.7504
2008-11-10 12:35:00,29.74,29.74,29.49,29.61,70586.91504881607,16.3346,16.3346,16.1973,16.2632,70586.915
2008-11-10 12:40:00,29.65,29.72,29.5,29.65,63404.78060823701,16.2852,16.3236,16.2028,16.2852,63404.7806
2008-11-10 12:45:00,29.65,29.66,29.49,29.49,32207.38413197172,16.2852,16.2907,16.1973,16.1973,32207.3841
2008-11-10 12:50:00,29.5,29.57,29.32,29.33,96061.04814274493,16.2028,16.2412,16.1039,16.1094,96061.0481
2008-11-10 12:55:00,29.34,29.47,29.32,29.42,47693.86151947032,16.1149,16.1863,16.1039,16.1588,47693.8615
2008-11-10 13:00:00,29.42,29.42,29.19,29.24,49152.73257771294,16.1588,16.1588,16.0325,16.06,49152.7326
2008-11-10 13:05:00,29.25,29.5,29.22,29.48,35125.12624845696,16.0655,16.2028,16.049,16.1918,35125.1262
2008-11-10 13:10:00,29.48,29.58,29.42,29.52,32768.48838514196,16.1918,16.2467,16.1588,16.2138,32768.4884
2008-11-10 13:15:00,29.55,29.56,29.32,29.35,45561.66535742341,16.2302,16.2357,16.1039,16.1204,45561.6654
2008-11-10 13:20:00,29.36,29.51,29.31,29.32,36583.99730669958,16.1259,16.2083,16.0984,16.1039,36583.9973
2008-11-10 13:25:00,29.34,29.58,29.34,29.56,50499.38278532151,16.1149,16.2467,16.1149,16.2357,50499.3828
2008-11-10 13:30:00,29.58,29.75,29.56,29.73,100100.99876557064,16.2467,16.3401,16.2357,16.3291,100100.9988
2008-11-10 13:35:00,29.73,30.14,29.72,30.09,112669.734036584,16.3291,16.5543,16.3236,16.5268,112669.734
2008-11-10 13:40:00,30.09,30.14,30.04,30.13,78217.93289193131,16.5268,16.5543,16.4994,16.5488,78217.9329
2008-11-10 13:45:00,30.12,30.15,29.75,29.94,130400.62843676354,16.5433,16.5598,16.3401,16.4444,130400.6284
2008-11-10 13:50:00,29.94,30.02,29.92,30.0,65536.97677028392,16.4444,16.4884,16.4335,16.4774,65536.9768
2008-11-10 13:55:00,30.0,30.14,29.99,30.0,65424.75591964987,16.4774,16.5543,16.4719,16.4774,65424.7559
2008-11-10 14:00:00,30.01,30.03,29.9,29.99,42980.58579284031,16.4829,16.4939,16.4225,16.4719,42980.5858
2008-11-10 14:05:00,29.99,30.15,29.94,30.01,39501.73942318482,16.4719,16.5598,16.4444,16.4829,39501.7394
2008-11-10 14:10:00,30.01,30.02,29.74,29.74,88093.36774772752,16.4829,16.4884,16.3346,16.3346,88093.3677
2008-11-10 14:15:00,29.74,29.83,29.63,29.71,64078.105712041295,16.3346,16.384,16.2742,16.3181,64078.1057
2008-11-10 14:20:00,29.73,29.75,29.5,29.6,72719.11121086297,16.3291,16.3401,16.2028,16.2577,72719.1112
2008-11-10 14:25:00,29.6,29.61,29.42,29.49,39950.62282572102,16.2577,16.2632,16.1588,16.1973,39950.6228
2008-11-10 14:30:00,29.48,29.58,29.34,29.42,66322.52272472225,16.1918,16.2467,16.1149,16.1588,66322.5227
2008-11-10 14:35:00,29.43,29.51,29.37,29.42,48703.84917517674,16.1643,16.2083,16.1314,16.1588,48703.8492
2008-11-10 14:40:00,29.41,29.58,29.38,29.45,45673.886208057454,16.1533,16.2467,16.1369,16.1753,45673.8862
2008-11-10 14:45:00,29.44,29.47,29.14,29.16,54988.21681068342,16.1698,16.1863,16.005,16.016,54988.2168
2008-11-10 14:50:00,29.16,29.33,29.11,29.31,99988.7779149366,16.016,16.1094,15.9886,16.0984,99988.7779
2008-11-10 14:55:00,29.32,29.4,29.1,29.19,33778.476040848385,16.1039,16.1479,15.9831,16.0325,33778.476
2008-11-10 15:00:00,29.17,29.17,28.91,29.07,82033.44181348894,16.0215,16.0215,15.8787,15.9666,82033.4418
2008-11-10 15:05:00,29.09,29.15,28.84,28.95,73504.65716530131,15.9776,16.0105,15.8403,15.9007,73504.6572
2008-11-10 15:10:00,28.92,29.28,28.87,29.28,76422.39928178655,15.8842,16.0819,15.8568,16.0819,76422.3993
2008-11-10 15:15:00,29.28,29.35,28.96,29.09,65088.09336774772,16.0819,16.1204,15.9062,15.9776,65088.0934
2008-11-10 15:20:00,29.1,29.1,28.7,28.84,105936.48299854112,15.9831,15.9831,15.7634,15.8403,105936.483
2008-11-10 15:25:00,28.84,29.0,28.76,28.91,123106.27314555044,15.8403,15.9282,15.7963,15.8787,123106.2731
2008-11-10 15:30:00,28.91,29.13,28.91,29.05,111323.08382897542,15.8787,15.9996,15.8787,15.9556,111323.0838
2008-11-10 15:35:00,29.03,29.14,28.89,28.93,126697.34036583996,15.9446,16.005,15.8677,15.8897,126697.3404
2008-11-10 15:40:00,28.9,29.13,28.85,29.04,200538.66008304345,15.8732,15.9996,15.8458,15.9501,200538.6601
2008-11-10 15:45:00,29.05,29.26,28.84,29.05,181909.99887779148,15.9556,16.071,15.8403,15.9556,181909.9989
2008-11-10 15:50:00,29.04,29.6,29.01,29.32,152620.356862305,15.9501,16.2577,15.9336,16.1039,152620.3569
2008-11-10 15:55:00,29.32,29.66,29.31,29.55,282572.10189653235,16.1039,16.2907,16.0984,16.2302,282572.1019
2008-11-11 09:30:00,28.89,29.19,26.69,27.0,405902.8167433509,15.8677,16.0325,14.6594,14.8297,405902.8167
2008-11-11 09:35:00,27.01,28.03,27.0,27.9,279654.3597800471,14.8352,15.3954,14.8297,15.324,279654.3598
2008-11-11 09:40:00,27.93,28.08,27.61,28.07,235888.22803276847,15.3405,15.4228,15.1647,15.4174,235888.228
2008-11-11 09:45:00,28.07,28.11,27.67,27.76,144989.33901918976,15.4174,15.4393,15.1977,15.2471,144989.339
2008-11-11 09:50:00,27.75,27.8,27.35,27.62,102682.07833015372,15.2416,15.2691,15.0219,15.1702,102682.0783
2008-11-11 09:55:00,27.62,27.62,27.39,27.48,99315.4528111323,15.1702,15.1702,15.0439,15.0933,99315.4528
2008-11-11 10:00:00,27.51,28.03,27.46,27.74,158231.3993940074,15.1098,15.3954,15.0823,15.2361,158231.3994
2008-11-11 10:05:00,27.76,28.08,27.71,28.03,92357.76007182134,15.2471,15.4228,15.2196,15.3954,92357.7601
2008-11-11 10:10:00,28.03,28.28,27.76,28.09,138031.6462798788,15.3954,15.5327,15.2471,15.4283,138031.6463
2008-11-11 10:15:00,28.04,28.04,27.75,27.94,124452.923353159,15.4009,15.4009,15.2416,15.346,124452.9234
2008-11-11 10:20:00,27.96,28.0,27.75,27.85,58018.17977780271,15.3569,15.3789,15.2416,15.2965,58018.1798
2008-11-11 10:25:00,27.85,27.91,27.48,27.52,101110.98642127706,15.2965,15.3295,15.0933,15.1153,101110.9864
2008-11-11 10:30:00,27.51,27.74,27.5,27.7,61945.90954999439,15.1098,15.2361,15.1043,15.2141,61945.9095
2008-11-11 10:35:00,27.74,27.74,27.58,27.62,30299.629671192903,15.2361,15.2361,15.1482,15.1702,30299.6297
2008-11-11 10:40:00,27.62,27.71,27.51,27.67,50723.824486589605,15.1702,15.2196,15.1098,15.1977,50723.8245
2008-11-11 10:45:00,27.66,27.7,27.54,27.7,50162.72023341936,15.1922,15.2141,15.1263,15.2141,50162.7202
2008-11-11 10:50:00,27.69,27.72,27.6,27.62,48703.84917517674,15.2086,15.2251,15.1592,15.1702,48703.8492
2008-11-11 10:55:00,27.61,27.62,27.37,27.38,69128.04399057344,15.1647,15.1702,15.0329,15.0384,69128.044
2008-11-11 11:00:00,27.38,27.46,27.24,27.33,69801.36909437773,15.0384,15.0823,14.9615,15.0109,69801.3691
2008-11-11 11:05:00,27.31,27.36,27.13,27.24,91459.99326674896,14.9999,15.0274,14.9011,14.9615,91459.9933
2008-11-11 11:10:00,27.22,27.24,27.04,27.09,64078.105712041295,14.9505,14.9615,14.8516,14.8791,64078.1057
2008-11-11 11:15:00,27.13,27.13,26.97,26.97,94041.07283133206,14.9011,14.9011,14.8132,14.8132,94041.0728
2008-11-11 11:20:00,26.97,27.13,26.96,26.98,82594.54606665918,14.8132,14.9011,14.8077,14.8187,82594.5461
2008-11-11 11:25:00,26.99,27.03,26.63,26.71,181573.3363258893,14.8242,14.8461,14.6264,14.6704,181573.3363
2008-11-11 11:30:00,26.71,26.74,26.29,26.51,213556.27875659292,14.6704,14.6869,14.4397,14.5605,213556.2788
2008-11-11 11:35:00,26.51,26.75,26.42,26.72,85287.84648187633,14.5605,14.6923,14.5111,14.6759,85287.8465
2008-11-11 11:40:00,26.72,26.85,26.6,26.65,107507.5749074178,14.6759,14.7473,14.61,14.6374,107507.5749
2008-11-11 11:45:00,26.67,26.88,26.65,26.73,59028.167433509145,14.6484,14.7638,14.6374,14.6814,59028.1674
2008-11-11 11:50:00,26.73,26.96,26.66,26.94,64863.65166647963,14.6814,14.8077,14.6429,14.7967,64863.6517
2008-11-11 11:55:00,26.94,26.98,26.75,26.79,42419.48153967007,14.7967,14.8187,14.6923,14.7143,42419.4815
2008-11-11 12:00:00,26.81,26.85,26.64,26.72,51060.48703849175,14.7253,14.7473,14.6319,14.6759,51060.487
2008-11-11 12:05:00,26.73,26.8,26.54,26.55,41072.8313320615,14.6814,14.7198,14.577,14.5825,41072.8313
2008-11-11 12:10:00,26.55,26.69,26.47,26.58,49826.05768151722,14.5825,14.6594,14.5386,14.599,49826.0577
2008-11-11 12:15:00,26.57,26.66,26.47,26.47,46234.990461227695,14.5935,14.6429,14.5386,14.5386,46234.9905
2008-11-11 12:20:00,26.45,26.61,26.4,26.41,53529.3457524408,14.5276,14.6155,14.5001,14.5056,53529.3458
2008-11-11 12:25:00,26.4,26.54,26.31,26.48,65200.31421838177,14.5001,14.577,14.4507,14.5441,65200.3142
2008-11-11 12:30:00,26.47,26.65,26.47,26.62,39389.518572550776,14.5386,14.6374,14.5386,14.6209,39389.5186
2008-11-11 12:35:00,26.63,26.63,26.3,26.31,98193.24430479182,14.6264,14.6264,14.4452,14.4507,98193.2443
2008-11-11 12:40:00,26.31,26.33,26.29,26.3,107619.79575805184,14.4507,14.4617,14.4397,14.4452,107619.7958
2008-11-11 12:45:00,26.29,26.29,26.07,26.07,95275.50218830658,14.4397,14.4397,14.3189,14.3189,95275.5022
2008-11-11 12:50:00,26.06,26.08,25.92,26.06,140612.7258444619,14.3134,14.3244,14.2365,14.3134,140612.7258
2008-11-11 12:55:00,26.06,26.13,25.96,25.97,100100.99876557064,14.3134,14.3518,14.2584,14.2639,100100.9988
2008-11-11 13:00:00,25.97,26.16,25.79,26.01,146448.2100774324,14.2639,14.3683,14.1651,14.2859,146448.2101
2008-11-11 13:05:00,26.01,26.34,25.9,26.29,91235.55156548086,14.2859,14.4672,14.2255,14.4397,91235.5516
2008-11-11 13:10:00,26.29,26.36,26.14,26.25,69689.14824374368,14.4397,14.4781,14.3573,14.4177,69689.1482
2008-11-11 13:15:00,26.23,26.34,26.21,26.3,60038.15508921557,14.4067,14.4672,14.3958,14.4452,60038.1551
2008-11-11 13:20:00,26.31,26.38,26.21,26.21,83828.9754236337,14.4507,14.4891,14.3958,14.3958,83828.9754
2008-11-11 13:25:00,26.24,26.31,26.22,26.29,41633.93558523173,14.4122,14.4507,14.4012,14.4397,41633.9356
2008-11-11 13:30:00,26.29,26.37,26.17,26.23,101559.86982381326,14.4397,14.4836,14.3738,14.4067,101559.8698
2008-11-11 13:35:00,26.23,26.38,26.23,26.36,147570.41858377284,14.4067,14.4891,14.4067,14.4781,147570.4186
2008-11-11 13:40:00,26.36,26.71,26.35,26.55,168780.1593536079,14.4781,14.6704,14.4727,14.5825,168780.1594
2008-11-11 13:45:00,26.54,26.79,26.54,26.69,126697.34036583996,14.577,14.7143,14.577,14.6594,126697.3404
2008-11-11 13:50:00,26.67,27.06,26.65,27.05,120749.63528223544,14.6484,14.8626,14.6374,14.8571,120749.6353
2008-11-11 13:55:00,27.07,27.14,26.75,26.95,160588.0372573224,14.8681,14.9066,14.6923,14.8022,160588.0373
2008-11-11 14:00:00,26.96,27.24,26.75,26.77,223992.8178655594,14.8077,14.9615,14.6923,14.7033,223992.8179
2008-11-11 14:05:00,26.78,26.96,26.73,26.75,154191.4487711817,14.7088,14.8077,14.6814,14.6923,154191.4488
2008-11-11 14:10:00,26.78,27.02,26.75,26.99,82370.10436539109,14.7088,14.8406,14.6923,14.8242,82370.1044
2008-11-11 14:15:00,27.0,27.3,26.97,27.28,147233.75603187073,14.8297,14.9944,14.8132,14.9835,147233.756
2008-11-11 14:20:00,27.28,27.62,27.07,27.21,152171.4734597688,14.9835,15.1702,14.8681,14.945,152171.4735
2008-11-11 14:25:00,27.22,27.62,27.22,27.48,162383.57086746718,14.9505,15.1702,14.9505,15.0933,162383.5709
2008-11-11 14:30:00,27.49,27.74,27.23,27.67,170687.9138143867,15.0988,15.2361,14.956,15.1977,170687.9138
2008-11-11 14:35:00,27.69,27.79,27.34,27.39,179441.14016384244,15.2086,15.2636,15.0164,15.0439,179441.1402
2008-11-11 14:40:00,27.39,27.44,27.18,27.21,103579.84513522612,15.0439,15.0713,14.9285,14.945,103579.8451
2008-11-11 14:45:00,27.22,27.48,27.19,27.29,94826.6187857704,14.9505,15.0933,14.934,14.9889,94826.6188
2008-11-11 14:50:00,27.29,27.31,26.96,27.04,147794.86028504095,14.9889,14.9999,14.8077,14.8516,147794.8603
2008-11-11 14:55:00,27.07,27.37,27.07,27.19,116036.35955560542,14.8681,15.0329,14.8681,14.934,116036.3596
2008-11-11 15:00:00,27.21,27.36,27.12,27.32,105375.37874537088,14.945,15.0274,14.8956,15.0054,105375.3787
2008-11-11 15:05:00,27.33,27.62,27.17,27.32,118505.21826955448,15.0109,15.1702,14.923,15.0054,118505.2183
2008-11-11 15:10:00,27.29,27.53,27.24,27.33,91572.214117383,14.9889,15.1208,14.9615,15.0109,91572.2141
2008-11-11 15:15:00,27.34,27.53,27.23,27.35,64975.87251711368,15.0164,15.1208,14.956,15.0219,64975.8725
2008-11-11 15:20:00,27.36,27.47,27.22,27.31,43541.69004601055,15.0274,15.0878,14.9505,14.9999,43541.69
2008-11-11 15:25:00,27.34,27.36,27.23,27.32,58354.84232970486,15.0164,15.0274,14.956,15.0054,58354.8423
2008-11-11 15:30:00,27.31,27.31,26.78,26.8,152395.91516103692,14.9999,14.9999,14.7088,14.7198,152395.9152
2008-11-11 15:35:00,26.8,26.82,26.54,26.57,228706.09359218943,14.7198,14.7308,14.577,14.5935,228706.0936
2008-11-11 15:40:00,26.58,26.95,26.57,26.8,116709.68465940972,14.599,14.8022,14.5935,14.7198,116709.6847
2008-11-11 15:45:00,26.8,27.05,26.73,27.03,147458.1977331388,14.7198,14.8571,14.6814,14.8461,147458.1977
2008-11-11 15:50:00,27.05,27.32,26.98,27.07,206710.80686791605,14.8571,15.0054,14.8187,14.8681,206710.8069
2008-11-11 15:55:00,27.06,27.37,27.02,27.24,241387.0497138368,14.8626,15.0329,14.8406,14.9615,241387.0497
2008-11-12 09:30:00,26.3,27.11,26.3,26.65,184378.85759174053,14.4452,14.8901,14.4452,14.6374,184378.8576
2008-11-12 09:35:00,26.63,26.87,26.63,26.84,122432.94804174616,14.6264,14.7583,14.6264,14.7418,122432.948
2008-11-12 09:40:00,26.84,26.86,26.34,26.46,64078.105712041295,14.7418,14.7528,14.4672,14.5331,64078.1057
2008-11-12 09:45:00,26.43,26.47,26.21,26.33,126585.11951520592,14.5166,14.5386,14.3958,14.4617,126585.1195
2008-11-12 09:50:00,26.32,26.79,26.3,26.67,136460.55437100213,14.4562,14.7143,14.4452,14.6484,136460.5544
2008-11-12 09:55:00,26.66,26.88,26.5,26.55,95163.28133767254,14.6429,14.7638,14.555,14.5825,95163.2813
2008-11-12 10:00:00,26.55,26.87,26.5,26.72,142071.5969027045,14.5825,14.7583,14.555,14.6759,142071.5969
2008-11-12 10:05:00,26.71,26.71,26.29,26.34,65761.41847155201,14.6704,14.6704,14.4397,14.4672,65761.4185
2008-11-12 10:10:00,26.32,26.47,26.17,26.25,135338.34586466165,14.4562,14.5386,14.3738,14.4177,135338.3459
2008-11-12 10:15:00,26.24,26.26,25.74,25.77,155874.7615306924,14.4122,14.4232,14.1376,14.1541,155874.7615
2008-11-12 10:20:00,25.8,25.82,25.48,25.58,158006.9576927393,14.1706,14.1816,13.9948,14.0497,158006.9577
2008-11-12 10:25:00,25.58,25.68,25.42,25.54,124901.8067556952,14.0497,14.1047,13.9619,14.0278,124901.8068
2008-11-12 10:30:00,25.54,25.56,25.08,25.09,183705.53248793623,14.0278,14.0387,13.7751,13.7806,183705.5325
2008-11-12 10:35:00,25.1,25.3,24.96,25.0,149702.61474581977,13.7861,13.8959,13.7092,13.7312,149702.6147
2008-11-12 10:40:00,25.02,25.1,24.83,25.02,129615.0824823252,13.7422,13.7861,13.6378,13.7422,129615.0825
2008-11-12 10:45:00,25.01,25.06,24.82,25.03,138256.08798114688,13.7367,13.7641,13.6323,13.7476,138256.088
2008-11-12 10:50:00,25.04,25.6,25.04,25.28,192907.64223992816,13.7531,14.0607,13.7531,13.885,192907.6422
2008-11-12 10:55:00,25.29,25.47,25.1,25.39,152283.69431040288,13.8904,13.9893,13.7861,13.9454,152283.6943
2008-11-12 11:00:00,25.39,25.47,25.13,25.19,103467.62428459208,13.9454,13.9893,13.8026,13.8355,103467.6243
2008-11-12 11:05:00,25.18,25.45,25.08,25.33,83716.75457299966,13.83,13.9783,13.7751,13.9124,83716.7546
2008-11-12 11:10:00,25.35,25.44,25.27,25.34,70923.57760071821,13.9234,13.9728,13.8795,13.9179,70923.5776
2008-11-12 11:15:00,25.37,25.48,25.37,25.42,75300.19077544607,13.9344,13.9948,13.9344,13.9619,75300.1908
2008-11-12 11:20:00,25.43,25.57,25.31,25.56,86971.15924138704,13.9673,14.0442,13.9014,14.0387,86971.1592
2008-11-12 11:25:00,25.54,25.57,25.24,25.24,69352.48569184155,14.0278,14.0442,13.863,13.863,69352.4857
2008-11-12 11:30:00,25.26,25.41,25.18,25.28,64751.43081584558,13.874,13.9564,13.83,13.885,64751.4308
2008-11-12 11:35:00,25.27,25.4,25.26,25.27,115363.03445180114,13.8795,13.9509,13.874,13.8795,115363.0345
2008-11-12 11:40:00,25.26,25.33,25.19,25.19,37032.880709235775,13.874,13.9124,13.8355,13.8355,37032.8807
2008-11-12 11:45:00,25.19,25.22,24.95,25.0,77656.82863876107,13.8355,13.852,13.7037,13.7312,77656.8286
2008-11-12 11:50:00,24.99,25.0,24.83,24.97,104589.83279093256,13.7257,13.7312,13.6378,13.7147,104589.8328
2008-11-12 11:55:00,24.98,25.23,24.98,25.15,77544.60778812703,13.7202,13.8575,13.7202,13.8136,77544.6078
2008-11-12 12:00:00,25.16,25.28,25.08,25.25,50387.161934687465,13.819,13.885,13.7751,13.8685,50387.1619
2008-11-12 12:05:00,25.25,25.3,24.96,24.97,37369.54326113792,13.8685,13.8959,13.7092,13.7147,37369.5433
2008-11-12 12:10:00,25.01,25.1,24.92,25.04,30524.071372461003,13.7367,13.7861,13.6872,13.7531,30524.0714
2008-11-12 12:15:00,25.02,25.04,24.89,24.95,29626.30456738862,13.7422,13.7531,13.6708,13.7037,29626.3046
2008-11-12 12:20:00,24.95,25.1,24.92,25.06,64751.43081584558,13.7037,13.7861,13.6872,13.7641,64751.4308
2008-11-12 12:25:00,25.05,25.13,25.02,25.06,84838.96307934013,13.7586,13.8026,13.7422,13.7641,84838.9631
2008-11-12 12:30:00,25.06,25.09,24.98,24.99,103692.06598586016,13.7641,13.7806,13.7202,13.7257,103692.066
2008-11-12 12:35:00,24.98,25.02,24.91,24.99,91347.77241611492,13.7202,13.7422,13.6817,13.7257,91347.7724
2008-11-12 12:40:00,24.99,25.39,24.99,25.33,161822.46661429692,13.7257,13.9454,13.7257,13.9124,161822.4666
2008-11-12 12:45:00,25.32,25.37,25.24,25.28,45673.886208057454,13.9069,13.9344,13.863,13.885,45673.8862
2008-11-12 12:50:00,25.28,25.39,25.2,25.21,44663.89855235103,13.885,13.9454,13.841,13.8465,44663.8986
2008-11-12 12:55:00,25.22,25.28,25.2,25.26,40511.72707889126,13.852,13.885,13.841,13.874,40511.7271
2008-11-12 13:00:00,25.27,25.38,25.24,25.34,79676.80395017394,13.8795,13.9399,13.863,13.9179,79676.804
2008-11-12 13:05:00,25.37,25.41,25.28,25.31,100325.44046683871,13.9344,13.9564,13.885,13.9014,100325.4405
2008-11-12 13:10:00,25.3,25.33,25.18,25.18,57344.85467399842,13.8959,13.9124,13.83,13.83,57344.8547
2008-11-12 13:15:00,25.17,25.18,25.01,25.08,64526.98911457748,13.8245,13.83,13.7367,13.7751,64526.9891
2008-11-12 13:20:00,25.07,25.14,25.04,25.08,48591.6283245427,13.7696,13.8081,13.7531,13.7751,48591.6283
2008-11-12 13:25:00,25.08,25.18,25.08,25.15,38379.53091684435,13.7751,13.83,13.7751,13.8136,38379.5309
2008-11-12 13:30:00,25.16,25.24,25.12,25.12,54202.67085624509,13.819,13.863,13.7971,13.7971,54202.6709
2008-11-12 13:35:00,25.13,25.29,25.1,25.24,72719.11121086297,13.8026,13.8904,13.7861,13.863,72719.1112
2008-11-12 13:40:00,25.24,25.39,25.17,25.38,43990.57344854674,13.863,13.9454,13.8245,13.9399,43990.5734
2008-11-12 13:45:00,25.38,25.39,25.18,25.22,33778.476040848385,13.9399,13.9454,13.83,13.852,33778.476
2008-11-12 13:50:00,25.22,25.24,24.97,24.97,50723.824486589605,13.852,13.863,13.7147,13.7147,50723.8245
2008-11-12 13:55:00,24.97,25.0,24.85,24.91,92133.31837055324,13.7147,13.7312,13.6488,13.6817,92133.3184
2008-11-12 14:00:00,24.92,24.95,24.71,24.79,67781.39378296486,13.6872,13.7037,13.5719,13.6158,67781.3938
2008-11-12 14:05:00,24.79,24.83,24.66,24.73,51733.81214229604,13.6158,13.6378,13.5444,13.5829,51733.8121
2008-11-12 14:10:00,24.73,24.79,24.66,24.68,49040.51172707889,13.5829,13.6158,13.5444,13.5554,49040.5117
2008-11-12 14:15:00,24.67,24.89,24.66,24.86,67893.61463359892,13.5499,13.6708,13.5444,13.6543,67893.6146
2008-11-12 14:20:00,24.86,25.02,24.85,25.0,76646.84098305464,13.6543,13.7422,13.6488,13.7312,76646.841
2008-11-12 14:25:00,24.99,25.15,24.94,25.01,46908.31556503198,13.7257,13.8136,13.6982,13.7367,46908.3156
2008-11-12 14:30:00,25.01,25.17,24.95,24.97,68454.71888676916,13.7367,13.8245,13.7037,13.7147,68454.7189
2008-11-12 14:35:00,24.95,24.99,24.92,24.94,79452.36224890585,13.7037,13.7257,13.6872,13.6982,79452.3622
2008-11-12 14:40:00,24.93,24.96,24.91,24.95,139827.17989002354,13.6927,13.7092,13.6817,13.7037,139827.1799
2008-11-12 14:45:00,24.95,24.98,24.92,24.92,114801.9301986309,13.7037,13.7202,13.6872,13.6872,114801.9302
2008-11-12 14:50:00,24.92,24.95,24.78,24.82,152395.91516103692,13.6872,13.7037,13.6103,13.6323,152395.9152
2008-11-12 14:55:00,24.81,24.83,24.65,24.67,99764.33621366847,13.6268,13.6378,13.5389,13.5499,99764.3362
2008-11-12 15:00:00,24.66,24.75,24.51,24.69,327684.88385141955,13.5444,13.5939,13.462,13.5609,327684.8839
2008-11-12 15:05:00,24.7,24.72,24.56,24.64,82145.662664123,13.5664,13.5774,13.4895,13.5334,82145.6627
2008-11-12 15:10:00,24.63,24.83,24.61,24.82,227808.32678711705,13.5279,13.6378,13.517,13.6323,227808.3268
2008-11-12 15:15:00,24.82,24.82,24.6,24.67,204017.5064526989,13.6323,13.6323,13.5115,13.5499,204017.5065
2008-11-12 15:20:00,24.67,24.75,24.65,24.72,138817.19223431713,13.5499,13.5939,13.5389,13.5774,138817.1922
2008-11-12 15:25:00,24.72,24.93,24.71,24.79,178655.5942094041,13.5774,13.6927,13.5719,13.6158,178655.5942
2008-11-12 15:30:00,24.79,24.95,24.75,24.76,140837.16754573,13.6158,13.7037,13.5939,13.5993,140837.1675
2008-11-12 15:35:00,24.75,24.82,24.71,24.71,173717.876781506,13.5939,13.6323,13.5719,13.5719,173717.8768
2008-11-12 15:40:00,24.72,24.96,24.64,24.95,252160.2513747054,13.5774,13.7092,13.5334,13.7037,252160.2514
2008-11-12 15:45:00,24.95,25.11,24.82,24.91,276175.51341039164,13.7037,13.7916,13.6323,13.6817,276175.5134
2008-11-12 15:50:00,24.92,25.16,24.87,24.95,226237.2348782404,13.6872,13.819,13.6598,13.7037,226237.2349
2008-11-12 15:55:00,24.93,25.02,24.77,24.99,326226.012793177,13.6927,13.7422,13.6048,13.7257,326226.0128
2008-11-13 09:30:00,25.41,26.23,25.38,25.69,224441.7012680956,13.9564,14.4067,13.9399,14.1101,224441.7013
2008-11-13 09:35:00,25.7,25.72,25.32,25.32,111659.74638087756,14.1156,14.1266,13.9069,13.9069,111659.7464
2008-11-13 09:40:00,25.31,25.44,25.04,25.12,131298.39524183594,13.9014,13.9728,13.7531,13.7971,131298.3952
2008-11-13 09:45:00,25.13,25.28,24.95,25.08,109190.88766692852,13.8026,13.885,13.7037,13.7751,109190.8877
2008-11-13 09:50:00,25.08,25.22,24.86,24.9,138704.9713836831,13.7751,13.852,13.6543,13.6762,138704.9714
2008-11-13 09:55:00,24.88,25.11,24.88,25.0,107619.79575805184,13.6653,13.7916,13.6653,13.7312,107619.7958
2008-11-13 10:00:00,24.98,25.38,24.97,25.24,119290.7642239928,13.7202,13.9399,13.7147,13.863,119290.7642
2008-11-13 10:05:00,25.3,25.33,25.08,25.11,75749.07417798227,13.8959,13.9124,13.7751,13.7916,75749.0742
2008-11-13 10:10:00,25.11,25.34,25.02,25.26,85063.40478060824,13.7916,13.9179,13.7422,13.874,85063.4048
2008-11-13 10:15:00,25.26,25.4,25.24,25.29,96285.489844013,13.874,13.9509,13.863,13.8904,96285.4898
2008-11-13 10:20:00,25.29,25.51,25.28,25.29,186623.2746044215,13.8904,14.0113,13.885,13.8904,186623.2746
2008-11-13 10:25:00,25.29,25.41,25.17,25.31,101672.0906744473,13.8904,13.9564,13.8245,13.9014,101672.0907
2008-11-13 10:30:00,25.3,25.42,25.18,25.19,127482.8863202783,13.8959,13.9619,13.83,13.8355,127482.8863
2008-11-13 10:35:00,25.21,25.21,24.95,25.09,107058.6915048816,13.8465,13.8465,13.7037,13.7806,107058.6915
2008-11-13 10:40:00,25.11,25.19,24.91,24.98,106722.02895297944,13.7916,13.8355,13.6817,13.7202,106722.029
2008-11-13 10:45:00,24.97,25.0,24.86,24.91,163169.1168219055,13.7147,13.7312,13.6543,13.6817,163169.1168
2008-11-13 10:50:00,24.91,24.94,24.86,24.93,114240.82594546066,13.6817,13.6982,13.6543,13.6927,114240.8259
2008-11-13 10:55:00,24.94,24.94,24.59,24.89,134328.3582089552,13.6982,13.6982,13.506,13.6708,134328.3582
2008-11-13 11:00:00,24.9,25.08,24.8,24.96,214117.3830097632,13.6762,13.7751,13.6213,13.7092,214117.383
2008-11-13 11:05:00,24.96,24.96,24.52,24.58,82931.20861856133,13.7092,13.7092,13.4675,13.5005,82931.2086
2008-11-13 11:10:00,24.59,24.86,24.54,24.79,92806.64347435754,13.506,13.6543,13.4785,13.6158,92806.6435
2008-11-13 11:15:00,24.79,24.79,24.6,24.67,128043.99057344854,13.6158,13.6158,13.5115,13.5499,128043.9906
2008-11-13 11:20:00,24.67,25.08,24.63,25.04,135562.78756592973,13.5499,13.7751,13.5279,13.7531,135562.7876
2008-11-13 11:25:00,25.04,25.13,24.87,25.01,121759.62293794188,13.7531,13.8026,13.6598,13.7367,121759.6229
2008-11-13 11:30:00,25.04,25.17,24.94,25.13,107283.1332061497,13.7531,13.8245,13.6982,13.8026,107283.1332
2008-11-13 11:35:00,25.11,25.19,24.78,24.83,111771.9672315116,13.7916,13.8355,13.6103,13.6378,111771.9672
2008-11-13 11:40:00,24.83,25.12,24.83,24.91,95051.06048703849,13.6378,13.7971,13.6378,13.6817,95051.0605
2008-11-13 11:45:00,24.93,25.12,24.83,25.04,76534.6201324206,13.6927,13.7971,13.6378,13.7531,76534.6201
2008-11-13 11:50:00,25.05,25.2,24.96,25.01,87083.38009202109,13.7586,13.841,13.7092,13.7367,87083.3801
2008-11-13 11:55:00,25.0,25.17,24.96,25.08,92469.9809224554,13.7312,13.8245,13.7092,13.7751,92469.9809
2008-11-13 12:00:00,25.09,25.19,24.84,24.94,129727.30333295926,13.7806,13.8355,13.6433,13.6982,129727.3033
2008-11-13 12:05:00,24.92,25.02,24.82,24.82,105263.15789473684,13.6872,13.7422,13.6323,13.6323,105263.1579
2008-11-13 12:10:00,24.82,24.86,24.71,24.78,68454.71888676916,13.6323,13.6543,13.5719,13.6103,68454.7189
2008-11-13 12:15:00,24.77,24.87,24.67,24.77,86634.4966894849,13.6048,13.6598,13.5499,13.6048,86634.4967
2008-11-13 12:20:00,24.78,24.81,24.37,24.41,172034.5640219953,13.6103,13.6268,13.3851,13.4071,172034.564
2008-11-13 12:25:00,24.4,24.45,24.29,24.34,155650.3198294243,13.4016,13.4291,13.3412,13.3687,155650.3198
2008-11-13 12:30:00,24.34,24.34,23.93,23.97,207047.4694198182,13.3687,13.3687,13.1435,13.1654,207047.4694
2008-11-13 12:35:00,24.0,24.06,23.9,24.06,130625.07013803165,13.1819,13.2149,13.127,13.2149,130625.0701
2008-11-13 12:40:00,24.06,24.09,23.73,23.73,152171.4734597688,13.2149,13.2314,13.0336,13.0336,152171.4735
2008-11-13 12:45:00,23.74,23.89,23.35,23.39,99876.55706430254,13.0391,13.1215,12.8249,12.8469,99876.5571
2008-11-13 12:50:00,23.39,23.41,22.74,23.2,394568.5108293121,12.8469,12.8579,12.4899,12.7425,394568.5108
2008-11-13 12:55:00,23.21,23.29,22.46,22.48,167096.84659409718,12.748,12.792,12.3361,12.3471,167096.8466
2008-11-13 13:00:00,22.46,22.73,22.28,22.28,265290.090898889,12.3361,12.4844,12.2372,12.2372,265290.0909
2008-11-13 13:05:00,22.3,22.69,22.28,22.61,183593.3116373022,12.2482,12.4624,12.2372,12.4185,183593.3116
2008-11-13 13:10:00,22.61,22.9,22.51,22.79,166760.18404219503,12.4185,12.5777,12.3635,12.5173,166760.184
2008-11-13 13:15:00,22.79,23.38,22.79,23.21,196049.8260576815,12.5173,12.8414,12.5173,12.748,196049.8261
2008-11-13 13:20:00,23.21,23.27,23.12,23.12,115587.47615306923,12.748,12.781,12.6986,12.6986,115587.4762
2008-11-13 13:25:00,23.15,23.51,23.11,23.49,271462.23768376163,12.7151,12.9128,12.6931,12.9018,271462.2377
2008-11-13 13:30:00,23.49,23.61,23.38,23.44,158680.2827965436,12.9018,12.9677,12.8414,12.8743,158680.2828
2008-11-13 13:35:00,23.48,24.0,23.48,23.91,158343.62024464144,12.8963,13.1819,12.8963,13.1325,158343.6202
2008-11-13 13:40:00,23.91,24.06,23.71,23.96,178094.48995623385,13.1325,13.2149,13.0226,13.16,178094.49
2008-11-13 13:45:00,23.96,23.96,23.56,23.71,247110.31309617325,13.16,13.16,12.9403,13.0226,247110.3131
2008-11-13 13:50:00,23.7,24.13,23.62,24.0,520929.1886432499,13.0171,13.2533,12.9732,13.1819,520929.1886
2008-11-13 13:55:00,24.0,24.05,23.45,23.46,285938.7274155538,13.1819,13.2094,12.8798,12.8853,285938.7274
2008-11-13 14:00:00,23.46,23.59,23.12,23.16,236112.66973403652,12.8853,12.9567,12.6986,12.7206,236112.6697
2008-11-13 14:05:00,23.17,23.73,23.15,23.65,145326.0015710919,12.726,13.0336,12.7151,12.9897,145326.0016
2008-11-13 14:10:00,23.66,23.81,23.63,23.7,76534.6201324206,12.9952,13.0776,12.9787,13.0171,76534.6201
2008-11-13 14:15:00,23.73,23.85,23.69,23.72,148804.8479407474,13.0336,13.0995,13.0117,13.0281,148804.8479
2008-11-13 14:20:00,23.76,23.98,23.75,23.92,129166.19907978902,13.0501,13.1709,13.0446,13.138,129166.1991
2008-11-13 14:25:00,23.91,24.42,23.77,24.34,167433.50914599933,13.1325,13.4126,13.0556,13.3687,167433.5091
2008-11-13 14:30:00,24.34,24.67,24.31,24.38,178318.93165750196,13.3687,13.5499,13.3522,13.3906,178318.9317
2008-11-13 14:35:00,24.4,25.17,24.37,25.11,178318.93165750196,13.4016,13.8245,13.3851,13.7916,178318.9317
2008-11-13 14:40:00,25.12,25.24,24.83,25.17,165974.6380877567,13.7971,13.863,13.6378,13.8245,165974.6381
2008-11-13 14:45:00,25.17,25.25,25.09,25.11,195713.16350577932,13.8245,13.8685,13.7806,13.7916,195713.1635
2008-11-13 14:50:00,25.13,25.2,24.75,24.75,152620.356862305,13.8026,13.841,13.5939,13.5939,152620.3569
2008-11-13 14:55:00,24.76,24.95,24.57,24.57,123555.15654808664,13.5993,13.7037,13.495,13.495,123555.1565
2008-11-13 15:00:00,24.57,24.73,24.4,24.58,161598.02491302884,13.495,13.5829,13.4016,13.5005,161598.0249
2008-11-13 15:05:00,24.58,24.67,24.15,24.29,152508.13601167095,13.5005,13.5499,13.2643,13.3412,152508.136
2008-11-13 15:10:00,24.29,24.57,24.29,24.44,142520.4803052407,13.3412,13.495,13.3412,13.4236,142520.4803
2008-11-13 15:15:00,24.43,24.74,24.38,24.61,119964.0893277971,13.4181,13.5884,13.3906,13.517,119964.0893
2008-11-13 15:20:00,24.63,25.01,24.61,24.9,359331.16373022104,13.5279,13.7367,13.517,13.6762,359331.1637
2008-11-13 15:25:00,24.92,25.0,24.83,24.92,209740.7698350353,13.6872,13.7312,13.6378,13.6872,209740.7698
2008-11-13 15:30:00,24.92,25.32,24.77,25.23,205476.3775109416,13.6872,13.9069,13.6048,13.8575,205476.3775
2008-11-13 15:35:00,25.18,25.58,25.16,25.33,121984.06463920996,13.83,14.0497,13.819,13.9124,121984.0646
2008-11-13 15:40:00,25.33,25.74,25.33,25.54,241387.0497138368,13.9124,14.1376,13.9124,14.0278,241387.0497
2008-11-13 15:45:00,25.51,25.71,25.33,25.33,276175.51341039164,14.0113,14.1211,13.9124,13.9124,276175.5134
2008-11-13 15:50:00,25.33,25.64,25.3,25.57,298283.0209852991,13.9124,14.0827,13.8959,14.0442,298283.021
2008-11-13 15:55:00,25.57,25.89,25.5,25.8,829873.1904387835,14.0442,14.22,14.0058,14.1706,829873.1904
2008-11-14 09:30:00,25.4,26.56,25.4,26.2,336550.33105150936,13.9509,14.588,13.9509,14.3903,336550.3311
2008-11-14 09:35:00,26.15,26.76,26.15,26.74,288968.6903826731,14.3628,14.6978,14.3628,14.6869,288968.6904
2008-11-14 09:40:00,26.74,27.52,26.72,27.52,222085.0634047806,14.6869,15.1153,14.6759,15.1153,222085.0634
2008-11-14 09:45:00,27.52,27.8,27.21,27.36,426775.8949612838,15.1153,15.2691,14.945,15.0274,426775.895
2008-11-14 09:50:00,27.33,27.53,27.21,27.4,253058.01817977772,15.0109,15.1208,14.945,15.0494,253058.0182
2008-11-14 09:55:00,27.45,27.61,27.31,27.43,234429.35697452584,15.0768,15.1647,14.9999,15.0658,234429.357
2008-11-14 10:00:00,27.41,27.58,27.36,27.43,261474.58197733137,15.0549,15.1482,15.0274,15.0658,261474.582
2008-11-14 10:05:00,27.44,27.44,26.97,27.02,256649.08540006733,15.0713,15.0713,14.8132,14.8406,256649.0854
2008-11-14 10:10:00,27.02,27.02,26.33,26.35,199416.4515767029,14.8406,14.8406,14.4617,14.4727,199416.4516
2008-11-14 10:15:00,26.35,26.55,26.28,26.4,219840.64639209965,14.4727,14.5825,14.4342,14.5001,219840.6464
2008-11-14 10:20:00,26.43,26.64,26.11,26.24,393221.8606217035,14.5166,14.6319,14.3408,14.4122,393221.8606
2008-11-14 10:25:00,26.23,26.5,26.17,26.46,147458.1977331388,14.4067,14.555,14.3738,14.5331,147458.1977
2008-11-14 10:30:00,26.44,26.47,25.99,25.99,115811.91785433731,14.5221,14.5386,14.2749,14.2749,115811.9179
2008-11-14 10:35:00,25.99,26.24,25.67,25.8,184939.9618449108,14.2749,14.4122,14.0992,14.1706,184939.9618
2008-11-14 10:40:00,25.8,25.98,25.68,25.91,115587.47615306923,14.1706,14.2694,14.1047,14.231,115587.4762
2008-11-14 10:45:00,25.9,25.99,25.76,25.98,129839.5241835933,14.2255,14.2749,14.1486,14.2694,129839.5242
2008-11-14 10:50:00,25.98,26.06,25.77,25.84,119627.42677589496,14.2694,14.3134,14.1541,14.1925,119627.4268
2008-11-14 10:55:00,25.87,25.94,25.75,25.82,88093.36774772752,14.209,14.2475,14.1431,14.1816,88093.3677
2008-11-14 11:00:00,25.81,25.82,25.51,25.56,76759.0618336887,14.1761,14.1816,14.0113,14.0387,76759.0618
2008-11-14 11:05:00,25.55,25.82,25.48,25.79,67893.61463359892,14.0333,14.1816,13.9948,14.1651,67893.6146
2008-11-14 11:10:00,25.81,26.01,25.81,25.84,173268.9933789698,14.1761,14.2859,14.1761,14.1925,173268.9934
2008-11-14 11:15:00,25.83,25.9,25.82,25.88,68230.27718550107,14.187,14.2255,14.1816,14.2145,68230.2772
2008-11-14 11:20:00,25.88,25.88,25.54,25.54,83604.53372236561,14.2145,14.2145,14.0278,14.0278,83604.5337
2008-11-14 11:25:00,25.58,25.83,25.49,25.54,65536.97677028392,14.0497,14.187,14.0003,14.0278,65536.9768
2008-11-14 11:30:00,25.54,25.57,25.16,25.16,123779.59824935472,14.0278,14.0442,13.819,13.819,123779.5982
2008-11-14 11:35:00,25.19,25.28,25.01,25.09,83604.53372236561,13.8355,13.885,13.7367,13.7806,83604.5337
2008-11-14 11:40:00,25.1,25.13,24.95,24.98,80237.90820334418,13.7861,13.8026,13.7037,13.7202,80237.9082
2008-11-14 11:45:00,25.0,25.19,24.96,25.19,71933.56525642464,13.7312,13.8355,13.7092,13.8355,71933.5653
2008-11-14 11:50:00,25.2,25.33,25.09,25.26,94041.07283133206,13.841,13.9124,13.7806,13.874,94041.0728
2008-11-14 11:55:00,25.24,25.25,25.01,25.07,67556.95208169677,13.863,13.8685,13.7367,13.7696,67556.9521
2008-11-14 12:00:00,25.08,25.08,24.59,24.67,139714.9590393895,13.7751,13.7751,13.506,13.5499,139714.959
2008-11-14 12:05:00,24.66,24.77,24.52,24.75,120974.07698350352,13.5444,13.6048,13.4675,13.5939,120974.077
2008-11-14 12:10:00,24.78,24.82,24.67,24.77,51284.928739759845,13.6103,13.6323,13.5499,13.6048,51284.9287
2008-11-14 12:15:00,24.79,24.82,24.41,24.5,100886.54472000895,13.6158,13.6323,13.4071,13.4565,100886.5447
2008-11-14 12:20:00,24.51,24.69,24.41,24.51,62619.234653798674,13.462,13.5609,13.4071,13.462,62619.2347
2008-11-14 12:25:00,24.52,24.79,24.51,24.7,68230.27718550107,13.4675,13.6158,13.462,13.5664,68230.2772
2008-11-14 12:30:00,24.69,24.85,24.66,24.75,85624.50903377848,13.5609,13.6488,13.5444,13.5939,85624.509
2008-11-14 12:35:00,24.75,25.08,24.75,25.08,92582.20177308944,13.5939,13.7751,13.5939,13.7751,92582.2018
2008-11-14 12:40:00,25.08,25.16,25.0,25.1,89552.23880597015,13.7751,13.819,13.7312,13.7861,89552.2388
2008-11-14 12:45:00,25.11,25.2,25.02,25.02,52631.57894736842,13.7916,13.841,13.7422,13.7422,52631.5789
2008-11-14 12:50:00,25.01,25.25,25.0,25.06,73055.77376276512,13.7367,13.8685,13.7312,13.7641,73055.7738
2008-11-14 12:55:00,25.06,25.45,25.05,25.18,78217.93289193131,13.7641,13.9783,13.7586,13.83,78217.9329
2008-11-14 13:00:00,25.16,25.16,24.96,24.96,53080.46234990461,13.819,13.819,13.7092,13.7092,53080.4623
2008-11-14 13:05:00,24.97,24.98,24.7,24.75,65536.97677028392,13.7147,13.7202,13.5664,13.5939,65536.9768
2008-11-14 13:10:00,24.75,24.75,24.55,24.64,41409.49388396364,13.5939,13.5939,13.484,13.5334,41409.4939
2008-11-14 13:15:00,24.64,24.89,24.59,24.84,80125.68735271013,13.5334,13.6708,13.506,13.6433,80125.6874
2008-11-14 13:20:00,24.78,24.86,24.68,24.84,36359.55560543149,13.6103,13.6543,13.5554,13.6433,36359.5556
2008-11-14 13:25:00,24.8,25.05,24.79,25.05,128829.53652788688,13.6213,13.7586,13.6158,13.7586,128829.5365
2008-11-14 13:30:00,25.04,25.16,24.97,25.05,68118.05633486701,13.7531,13.819,13.7147,13.7586,68118.0563
2008-11-14 13:35:00,25.05,25.25,25.0,25.25,76310.1784311525,13.7586,13.8685,13.7312,13.8685,76310.1784
2008-11-14 13:40:00,25.24,25.36,25.07,25.08,101335.42812254516,13.863,13.9289,13.7696,13.7751,101335.4281
2008-11-14 13:45:00,25.08,25.26,25.0,25.25,71035.79845135225,13.7751,13.874,13.7312,13.8685,71035.7985
2008-11-14 13:50:00,25.24,25.48,25.22,25.33,87756.70519582537,13.863,13.9948,13.852,13.9124,87756.7052
2008-11-14 13:55:00,25.33,25.75,25.33,25.46,138143.86713051284,13.9124,14.1431,13.9124,13.9838,138143.8671
2008-11-14 14:00:00,25.48,25.86,25.42,25.71,124116.26080125688,13.9948,14.2035,13.9619,14.1211,124116.2608
2008-11-14 14:05:00,25.7,25.99,25.68,25.71,158792.50364717763,14.1156,14.2749,14.1047,14.1211,158792.5036
2008-11-14 14:10:00,25.69,25.82,25.57,25.73,77095.72438559085,14.1101,14.1816,14.0442,14.1321,77095.7244
2008-11-14 14:15:00,25.73,26.0,25.72,25.99,160026.93300415218,14.1321,14.2804,14.1266,14.2749,160026.933
2008-11-14 14:20:00,25.98,26.0,25.66,25.76,123555.15654808664,14.2694,14.2804,14.0937,14.1486,123555.1565
2008-11-14 14:25:00,25.77,26.07,25.76,25.85,135675.0084165638,14.1541,14.3189,14.1486,14.198,135675.0084
2008-11-14 14:30:00,25.87,25.87,25.53,25.63,98529.90685669395,14.209,14.209,14.0223,14.0772,98529.9069
2008-11-14 14:35:00,25.63,25.98,25.63,25.92,79115.6996970037,14.0772,14.2694,14.0772,14.2365,79115.6997
2008-11-14 14:40:00,25.93,26.15,25.92,26.07,152283.69431040288,14.242,14.3628,14.2365,14.3189,152283.6943
2008-11-14 14:45:00,26.09,26.17,25.98,26.1,92021.0975199192,14.3298,14.3738,14.2694,14.3353,92021.0975
2008-11-14 14:50:00,26.14,26.18,25.98,26.06,83155.65031982942,14.3573,14.3793,14.2694,14.3134,83155.6503
2008-11-14 14:55:00,26.06,26.3,26.02,26.29,157670.29514083714,14.3134,14.4452,14.2914,14.4397,157670.2951
2008-11-14 15:00:00,26.29,26.41,26.14,26.21,190663.22522724725,14.4397,14.5056,14.3573,14.3958,190663.2252
2008-11-14 15:05:00,26.22,26.42,26.06,26.3,165637.97553585455,14.4012,14.5111,14.3134,14.4452,165637.9755
2008-11-14 15:10:00,26.33,26.41,26.14,26.39,127034.00291774212,14.4617,14.5056,14.3573,14.4946,127034.0029
2008-11-14 15:15:00,26.41,26.51,25.98,26.0,115924.13870497138,14.5056,14.5605,14.2694,14.2804,115924.1387
2008-11-14 15:20:00,26.0,26.63,25.94,26.62,251935.80967343727,14.2804,14.6264,14.2475,14.6209,251935.8097
2008-11-14 15:25:00,26.62,26.65,26.04,26.42,310627.3145550443,14.6209,14.6374,14.3024,14.5111,310627.3146
2008-11-14 15:30:00,26.44,26.46,25.64,26.01,248344.74245314777,14.5221,14.5331,14.0827,14.2859,248344.7425
2008-11-14 15:35:00,26.02,26.18,25.61,25.83,268881.1581191785,14.2914,14.3793,14.0662,14.187,268881.1581
2008-11-14 15:40:00,25.83,25.84,25.22,25.56,231399.39400740652,14.187,14.1925,13.852,14.0387,231399.394
2008-11-14 15:45:00,25.56,25.84,25.41,25.66,276063.2925597576,14.0387,14.1925,13.9564,14.0937,276063.2926
2008-11-14 15:50:00,25.67,25.82,25.23,25.25,176523.3980473572,14.0992,14.1816,13.8575,13.8685,176523.398
2008-11-14 15:55:00,25.25,25.35,24.92,25.05,387386.376388733,13.8685,13.9234,13.6872,13.7586,387386.3764
2008-11-17 09:30:00,24.02,24.02,23.39,23.77,353383.4586466165,13.1929,13.1929,12.8469,13.0556,353383.4586
2008-11-17 09:35:00,23.85,24.33,23.67,24.11,159578.04960161596,13.0995,13.3632,13.0007,13.2423,159578.0496
2008-11-17 09:40:00,24.12,24.13,23.56,23.62,189316.57501963864,13.2478,13.2533,12.9403,12.9732,189316.575
2008-11-17 09:45:00,23.62,23.81,23.26,23.8,189653.2375715408,12.9732,13.0776,12.7755,13.0721,189653.2376
2008-11-17 09:50:00,23.79,24.01,23.67,23.94,135338.34586466165,13.0666,13.1874,13.0007,13.149,135338.3459
2008-11-17 09:55:00,23.95,24.07,23.77,23.83,138704.9713836831,13.1545,13.2204,13.0556,13.0885,138704.9714
2008-11-17 10:00:00,23.8,23.81,23.45,23.45,186062.1703512513,13.0721,13.0776,12.8798,12.8798,186062.1704
2008-11-17 10:05:00,23.44,23.62,23.31,23.39,91123.33071484682,12.8743,12.9732,12.8029,12.8469,91123.3307
2008-11-17 10:10:00,23.39,23.43,22.97,22.99,168443.49680170574,12.8469,12.8689,12.6162,12.6272,168443.4968
2008-11-17 10:15:00,23.0,23.14,22.87,22.91,93031.08517562565,12.6327,12.7096,12.5613,12.5832,93031.0852
2008-11-17 10:20:00,22.93,23.13,22.59,23.13,243407.0250252497,12.5942,12.7041,12.4075,12.7041,243407.025
2008-11-17 10:25:00,23.13,23.26,23.07,23.2,138143.86713051284,12.7041,12.7755,12.6711,12.7425,138143.8671
2008-11-17 10:30:00,23.2,23.21,23.02,23.21,80799.01245651442,12.7425,12.748,12.6437,12.748,80799.0125
2008-11-17 10:35:00,23.21,23.24,23.04,23.2,83941.19627426776,12.748,12.7645,12.6546,12.7425,83941.1963
2008-11-17 10:40:00,23.2,23.23,23.08,23.21,85736.72988441252,12.7425,12.759,12.6766,12.748,85736.7299
2008-11-17 10:45:00,23.21,23.22,23.08,23.18,102233.19492761754,12.748,12.7535,12.6766,12.7315,102233.1949
2008-11-17 10:50:00,23.18,23.36,23.11,23.15,73280.21546403322,12.7315,12.8304,12.6931,12.7151,73280.2155
2008-11-17 10:55:00,23.17,23.17,22.9,22.92,81023.45415778251,12.726,12.726,12.5777,12.5887,81023.4542
2008-11-17 11:00:00,22.91,23.08,22.91,23.08,88317.80944899561,12.5832,12.6766,12.5832,12.6766,88317.8094
2008-11-17 11:05:00,23.06,23.17,22.96,23.04,146223.76837616428,12.6656,12.726,12.6107,12.6546,146223.7684
2008-11-17 11:10:00,23.05,23.36,23.04,23.35,163730.22107507574,12.6601,12.8304,12.6546,12.8249,163730.2211
2008-11-17 11:15:00,23.35,23.43,23.29,23.31,102457.63662888564,12.8249,12.8689,12.792,12.8029,102457.6366
2008-11-17 11:20:00,23.29,23.3,23.13,23.17,44439.45685108293,12.792,12.7974,12.7041,12.726,44439.4569
2008-11-17 11:25:00,23.17,23.2,23.01,23.18,57120.41297273033,12.726,12.7425,12.6382,12.7315,57120.413
2008-11-17 11:30:00,23.17,23.35,23.12,23.35,68791.3814386713,12.726,12.8249,12.6986,12.8249,68791.3814
2008-11-17 11:35:00,23.35,23.53,23.27,23.44,80013.46650207609,12.8249,12.9238,12.781,12.8743,80013.4665
2008-11-17 11:40:00,23.44,23.44,23.17,23.23,58130.40062843676,12.8743,12.8743,12.726,12.759,58130.4006
2008-11-17 11:45:00,23.24,23.61,23.23,23.61,59925.934238581525,12.7645,12.9677,12.759,12.9677,59925.9342
2008-11-17 11:50:00,23.6,23.84,23.56,23.82,115475.25530243518,12.9622,13.094,12.9403,13.0831,115475.2553
2008-11-17 11:55:00,23.84,23.92,23.68,23.81,97744.36090225563,13.094,13.138,13.0062,13.0776,97744.3609
2008-11-17 12:00:00,23.78,23.8,23.44,23.54,94041.07283133206,13.0611,13.0721,12.8743,12.9293,94041.0728
2008-11-17 12:05:00,23.56,23.69,23.44,23.64,54763.77510941533,12.9403,13.0117,12.8743,12.9842,54763.7751
2008-11-17 12:10:00,23.64,23.89,23.64,23.83,70811.35675008416,12.9842,13.1215,12.9842,13.0885,70811.3568
2008-11-17 12:15:00,23.85,23.92,23.67,23.78,86971.15924138704,13.0995,13.138,13.0007,13.0611,86971.1592
2008-11-17 12:20:00,23.82,24.02,23.77,23.88,60374.81764111772,13.0831,13.1929,13.0556,13.116,60374.8176
2008-11-17 12:25:00,23.88,24.02,23.74,24.01,50836.04533722365,13.116,13.1929,13.0391,13.1874,50836.0453
2008-11-17 12:30:00,23.99,24.1,23.95,23.95,62619.234653798674,13.1764,13.2368,13.1545,13.1545,62619.2347
2008-11-17 12:35:00,23.94,23.95,23.47,23.48,82370.10436539109,13.149,13.1545,12.8908,12.8963,82370.1044
2008-11-17 12:40:00,23.48,23.69,23.47,23.67,51846.032992930086,12.8963,13.0117,12.8908,13.0007,51846.033
2008-11-17 12:45:00,23.69,23.91,23.66,23.87,77095.72438559085,13.0117,13.1325,12.9952,13.1105,77095.7244
2008-11-17 12:50:00,23.85,23.85,23.7,23.73,77769.04948939513,13.0995,13.0995,13.0171,13.0336,77769.0495
2008-11-17 12:55:00,23.72,23.72,23.38,23.44,99539.8945124004,13.0281,13.0281,12.8414,12.8743,99539.8945
2008-11-17 13:00:00,23.38,23.43,23.24,23.24,86073.39243631467,12.8414,12.8689,12.7645,12.7645,86073.3924
2008-11-17 13:05:00,23.25,23.26,23.13,23.15,80350.12905397822,12.77,12.7755,12.7041,12.7151,80350.1291
2008-11-17 13:10:00,23.16,23.16,22.96,23.1,96622.15239591515,12.7206,12.7206,12.6107,12.6876,96622.1524
2008-11-17 13:15:00,23.1,23.14,22.88,22.94,81584.55841095276,12.6876,12.7096,12.5668,12.5997,81584.5584
2008-11-17 13:20:00,22.93,22.94,22.82,22.87,73055.77376276512,12.5942,12.5997,12.5338,12.5613,73055.7738
2008-11-17 13:25:00,22.88,23.0,22.86,22.95,74402.4239703737,12.5668,12.6327,12.5558,12.6052,74402.424
2008-11-17 13:30:00,22.96,23.03,22.75,22.77,87756.70519582537,12.6107,12.6492,12.4954,12.5063,87756.7052
2008-11-17 13:35:00,22.78,22.79,22.64,22.66,101447.6489731792,12.5118,12.5173,12.4349,12.4459,101447.649
2008-11-17 13:40:00,22.71,22.75,22.65,22.73,53417.124901806754,12.4734,12.4954,12.4404,12.4844,53417.1249
2008-11-17 13:45:00,22.74,22.94,22.71,22.87,52968.24149927056,12.4899,12.5997,12.4734,12.5613,52968.2415
2008-11-17 13:50:00,22.87,23.19,22.78,23.03,124789.58590506116,12.5613,12.737,12.5118,12.6492,124789.5859
2008-11-17 13:55:00,23.02,23.23,23.02,23.19,59701.49253731343,12.6437,12.759,12.6437,12.737,59701.4925
2008-11-17 14:00:00,23.19,23.2,23.03,23.04,104477.6119402985,12.737,12.7425,12.6492,12.6546,104477.6119
2008-11-17 14:05:00,23.06,23.25,23.03,23.2,56559.30871956009,12.6656,12.77,12.6492,12.7425,56559.3087
2008-11-17 14:10:00,23.22,23.4,23.13,23.39,96285.489844013,12.7535,12.8524,12.7041,12.8469,96285.4898
2008-11-17 14:15:00,23.39,23.47,23.32,23.33,139602.73818875547,12.8469,12.8908,12.8084,12.8139,139602.7382
2008-11-17 14:20:00,23.33,23.51,23.1,23.12,71596.9027045225,12.8139,12.9128,12.6876,12.6986,71596.9027
2008-11-17 14:25:00,23.11,23.17,22.91,22.94,100100.99876557064,12.6931,12.726,12.5832,12.5997,100100.9988
2008-11-17 14:30:00,22.94,22.94,22.52,22.57,202895.2979463584,12.5997,12.5997,12.369,12.3965,202895.2979
2008-11-17 14:35:00,22.55,22.67,22.45,22.54,340478.06082370103,12.3855,12.4514,12.3306,12.38,340478.0608
2008-11-17 14:40:00,22.54,22.54,22.38,22.42,347547.97441364604,12.38,12.38,12.2921,12.3141,347547.9744
2008-11-17 14:45:00,22.42,22.44,22.13,22.15,266748.9619571316,12.3141,12.3251,12.1548,12.1658,266748.962
2008-11-17 14:50:00,22.15,22.15,21.84,21.9,423072.6068903602,12.1658,12.1658,11.9955,12.0285,423072.6069
2008-11-17 14:55:00,21.92,22.16,21.73,21.74,235663.7863315004,12.0395,12.1713,11.9351,11.9406,235663.7863
2008-11-17 15:00:00,21.75,22.02,21.3,22.02,492425.09258220176,11.9461,12.0944,11.699,12.0944,492425.0926
2008-11-17 15:05:00,22.03,22.39,21.97,22.37,287173.1567725283,12.0999,12.2976,12.067,12.2866,287173.1568
2008-11-17 15:10:00,22.38,22.38,21.99,22.22,486814.0500504994,12.2921,12.2921,12.0779,12.2043,486814.0501
2008-11-17 15:15:00,22.23,22.32,21.65,21.68,339916.9565705308,12.2098,12.2592,11.8912,11.9077,339916.9566
2008-11-17 15:20:00,21.67,21.95,21.63,21.74,249803.6135113904,11.9022,12.056,11.8802,11.9406,249803.6135
2008-11-17 15:25:00,21.74,21.91,21.5,21.56,265065.6491976209,11.9406,12.034,11.8088,11.8418,265065.6492
2008-11-17 15:30:00,21.56,21.59,21.12,21.17,409718.3256649085,11.8418,11.8582,11.6001,11.6276,409718.3257
2008-11-17 15:35:00,21.17,21.44,20.77,20.81,441589.0472449781,11.6276,11.7758,11.4079,11.4298,441589.0472
2008-11-17 15:40:00,20.84,21.01,20.56,20.73,541241.1626080126,11.4463,11.5397,11.2925,11.3859,541241.1626
2008-11-17 15:45:00,20.72,20.74,20.12,20.17,758388.508584895,11.3804,11.3914,11.0508,11.0783,758388.5086
2008-11-17 15:50:00,20.16,20.64,20.03,20.12,1018179.7778027155,11.0728,11.3365,11.0014,11.0508,1018179.7778
2008-11-17 15:55:00,20.1,20.34,19.81,20.0,1337448.0978565817,11.0399,11.1717,10.8806,10.9849,1337448.0979
2008-11-18 09:30:00,20.21,20.3,17.91,18.25,1198855.347323533,11.1003,11.1497,9.837,10.0238,1198855.3473
2008-11-18 09:35:00,18.26,19.54,18.26,19.07,1628548.9844013017,10.0292,10.7323,10.0292,10.4741,1628548.9844
2008-11-18 09:40:00,19.07,19.76,19.06,19.41,997755.582987319,10.4741,10.8531,10.4686,10.6609,997755.583
2008-11-18 09:45:00,19.42,19.79,19.16,19.59,1092357.7600718213,10.6664,10.8696,10.5236,10.7597,1092357.7601
2008-11-18 09:50:00,19.58,19.7,19.09,19.1,470542.02670856245,10.7543,10.8202,10.4851,10.4906,470542.0267
2008-11-18 09:55:00,19.1,19.6,18.93,19.6,489844.0130176186,10.4906,10.7652,10.3972,10.7652,489844.013
2008-11-18 10:00:00,19.57,19.57,18.33,18.79,772977.2191673212,10.7488,10.7488,10.0677,10.3203,772977.2192
2008-11-18 10:05:00,18.79,19.05,18.66,18.7,544832.229828302,10.3203,10.4631,10.2489,10.2709,544832.2298
2008-11-18 10:10:00,18.7,19.26,18.66,18.83,449444.5067893614,10.2709,10.5785,10.2489,10.3423,449444.5068
2008-11-18 10:15:00,18.83,19.07,18.7,19.03,368645.494332847,10.3423,10.4741,10.2709,10.4522,368645.4943
2008-11-18 10:20:00,19.04,19.16,18.65,18.79,471888.676916171,10.4577,10.5236,10.2435,10.3203,471888.6769
2008-11-18 10:25:00,18.81,19.11,18.48,19.07,683088.3178094489,10.3313,10.4961,10.1501,10.4741,683088.3178
2008-11-18 10:30:00,19.08,19.09,18.38,18.38,1388733.0265963415,10.4796,10.4851,10.0952,10.0952,1388733.0266
2008-11-18 10:35:00,18.38,18.54,18.09,18.53,598473.796431377,10.0952,10.183,9.9359,10.1775,598473.7964
2008-11-18 10:40:00,18.53,18.78,18.47,18.5,534395.6907193356,10.1775,10.3149,10.1446,10.1611,534395.6907
2008-11-18 10:45:00,18.49,18.56,18.4,18.4,255414.6560430928,10.1556,10.194,10.1061,10.1061,255414.656
2008-11-18 10:50:00,18.39,18.54,18.18,18.44,404443.94568510825,10.1006,10.183,9.9853,10.1281,404443.9457
2008-11-18 10:55:00,18.44,18.62,18.31,18.53,288295.3652788688,10.1281,10.227,10.0567,10.1775,288295.3653
2008-11-18 11:00:00,18.52,18.6,18.36,18.5,256312.4228481652,10.172,10.216,10.0842,10.1611,256312.4228
2008-11-18 11:05:00,18.49,18.62,18.41,18.5,255526.87689372685,10.1556,10.227,10.1116,10.1611,255526.8769
2008-11-18 11:10:00,18.49,18.71,18.45,18.62,418808.2145662664,10.1556,10.2764,10.1336,10.227,418808.2146
2008-11-18 11:15:00,18.62,18.71,18.38,18.44,224329.4804174616,10.227,10.2764,10.0952,10.1281,224329.4804
2008-11-18 11:20:00,18.45,18.57,18.38,18.53,244529.2335315901,10.1336,10.1995,10.0952,10.1775,244529.2335
2008-11-18 11:25:00,18.53,18.54,18.12,18.25,402087.3078217933,10.1775,10.183,9.9524,10.0238,402087.3078
2008-11-18 11:30:00,18.24,18.3,18.06,18.27,482886.32027830766,10.0183,10.0512,9.9194,10.0347,482886.3203
2008-11-18 11:35:00,18.27,18.38,18.08,18.12,563124.2284816519,10.0347,10.0952,9.9304,9.9524,563124.2285
2008-11-18 11:40:00,18.11,18.18,17.73,17.73,578274.0433172483,9.9469,9.9853,9.7381,9.7381,578274.0433
2008-11-18 11:45:00,17.73,17.8,17.2,17.22,669285.153181461,9.7381,9.7766,9.447,9.458,669285.1532
2008-11-18 11:50:00,17.22,17.28,16.78,17.17,1681292.7841993042,9.458,9.491,9.2164,9.4306,1681292.7842
2008-11-18 11:55:00,17.16,17.26,16.9,17.07,1075973.5158792504,9.4251,9.48,9.2823,9.3756,1075973.5159
2008-11-18 12:00:00,17.08,17.14,16.88,17.06,712939.0640781057,9.3811,9.4141,9.2713,9.3701,712939.0641
2008-11-18 12:05:00,17.07,17.55,17.05,17.13,1151834.8109078666,9.3756,9.6393,9.3647,9.4086,1151834.8109
2008-11-18 12:10:00,17.12,17.48,16.93,17.4,592750.5330490405,9.4031,9.6008,9.2987,9.5569,592750.533
2008-11-18 12:15:00,17.4,17.77,17.34,17.5,662551.9021434182,9.5569,9.7601,9.5239,9.6118,662551.9021
2008-11-18 12:20:00,17.51,17.64,17.35,17.6,512288.1831444282,9.6173,9.6887,9.5294,9.6667,512288.1831
2008-11-18 12:25:00,17.59,17.63,17.23,17.36,530467.960947144,9.6612,9.6832,9.4635,9.5349,530467.9609
2008-11-18 12:30:00,17.36,17.55,17.24,17.47,605992.5934238582,9.5349,9.6393,9.469,9.5953,605992.5934
2008-11-18 12:35:00,17.47,17.5,17.06,17.29,439905.7344854674,9.5953,9.6118,9.3701,9.4965,439905.7345
2008-11-18 12:40:00,17.29,17.37,17.09,17.19,245539.22118729656,9.4965,9.5404,9.3866,9.4416,245539.2212
2008-11-18 12:45:00,17.19,17.2,16.82,16.98,403882.84143193805,9.4416,9.447,9.2383,9.3262,403882.8414
2008-11-18 12:50:00,16.98,16.99,15.83,16.11,1268432.2747166422,9.3262,9.3317,8.6946,8.8484,1268432.2747
2008-11-18 12:55:00,16.08,16.31,15.75,15.82,984962.4060150376,8.8319,8.9582,8.6506,8.6891,984962.406
2008-11-18 13:00:00,15.82,16.09,15.54,15.97,837055.3248793626,8.6891,8.8374,8.5353,8.7715,837055.3249
2008-11-18 13:05:00,15.98,16.14,15.85,16.08,680619.4590955,8.777,8.8648,8.7056,8.8319,680619.4591
2008-11-18 13:10:00,16.08,16.18,15.99,16.14,682190.5510043766,8.8319,8.8868,8.7825,8.8648,682190.551
2008-11-18 13:15:00,16.13,16.22,16.04,16.22,487038.49175176746,8.8593,8.9088,8.8099,8.9088,487038.4918
2008-11-18 13:20:00,16.22,16.61,16.19,16.43,780720.4578610705,8.9088,9.123,8.8923,9.0241,780720.4579
2008-11-18 13:25:00,16.43,16.62,16.33,16.41,393670.74402423966,9.0241,9.1285,8.9692,9.0131,393670.744
2008-11-18 13:30:00,16.41,16.46,16.25,16.29,397037.3695432611,9.0131,9.0406,8.9253,8.9472,397037.3695
2008-11-18 13:35:00,16.28,16.33,16.17,16.27,859050.611603636,8.9417,8.9692,8.8813,8.9362,859050.6116
2008-11-18 13:40:00,16.28,16.74,16.27,16.71,904500.0561104252,8.9417,9.1944,8.9362,9.1779,904500.0561
2008-11-18 13:45:00,16.72,16.73,16.26,16.32,442374.5931994164,9.1834,9.1889,8.9308,8.9637,442374.5932
2008-11-18 13:50:00,16.32,17.14,16.26,17.11,488609.5836606441,8.9637,9.4141,8.9308,9.3976,488609.5837
2008-11-18 13:55:00,17.12,17.17,16.65,17.11,784535.9667826282,9.4031,9.4306,9.145,9.3976,784535.9668
2008-11-18 14:00:00,17.1,17.15,16.87,17.01,522949.16395466274,9.3921,9.4196,9.2658,9.3427,522949.164
2008-11-18 14:05:00,17.02,17.02,16.75,16.97,679385.0297385254,9.3482,9.3482,9.1999,9.3207,679385.0297
2008-11-18 14:10:00,16.97,17.37,16.93,17.22,403770.620581304,9.3207,9.5404,9.2987,9.458,403770.6206
2008-11-18 14:15:00,17.21,17.22,16.93,16.95,343395.8029401863,9.4525,9.458,9.2987,9.3097,343395.8029
2008-11-18 14:20:00,16.96,17.06,16.84,17.02,540118.954101672,9.3152,9.3701,9.2493,9.3482,540118.9541
2008-11-18 14:25:00,17.02,17.06,16.88,16.9,355627.87565929745,9.3482,9.3701,9.2713,9.2823,355627.8757
2008-11-18 14:30:00,16.89,16.97,16.84,16.89,351363.48333520367,9.2768,9.3207,9.2493,9.2768,351363.4833
2008-11-18 14:35:00,16.89,16.98,16.65,16.81,460778.81270340027,9.2768,9.3262,9.145,9.2328,460778.8127
2008-11-18 14:40:00,16.81,16.84,16.68,16.7,234092.69442262367,9.2328,9.2493,9.1614,9.1724,234092.6944
2008-11-18 14:45:00,16.71,16.71,16.48,16.6,380653.12535069016,9.1779,9.1779,9.0516,9.1175,380653.1254
2008-11-18 14:50:00,16.61,16.75,16.57,16.71,226910.55998204465,9.123,9.1999,9.101,9.1779,226910.56
2008-11-18 14:55:00,16.72,16.8,16.49,16.5,279654.3597800471,9.1834,9.2273,9.0571,9.0626,279654.3598
2008-11-18 15:00:00,16.49,17.04,16.45,16.99,446190.1021209741,9.0571,9.3592,9.0351,9.3317,446190.1021
2008-11-18 15:05:00,16.99,17.35,16.93,17.34,477499.7194478734,9.3317,9.5294,9.2987,9.5239,477499.7194
2008-11-18 15:10:00,17.33,17.62,17.22,17.23,498036.13511390414,9.5184,9.6777,9.458,9.4635,498036.1351
2008-11-18 15:15:00,17.23,17.44,17.2,17.35,325103.8042868365,9.4635,9.5789,9.447,9.5294,325103.8043
2008-11-18 15:20:00,17.36,17.6,17.3,17.47,560318.7072158006,9.5349,9.6667,9.502,9.5953,560318.7072
2008-11-18 15:25:00,17.5,17.85,17.47,17.78,872292.6719784535,9.6118,9.8041,9.5953,9.7656,872292.672
2008-11-18 15:30:00,17.77,18.0,17.64,17.82,701829.1998653349,9.7601,9.8864,9.6887,9.7876,701829.1999
2008-11-18 15:35:00,17.81,17.92,17.73,17.76,536191.2243294804,9.7821,9.8425,9.7381,9.7546,536191.2243
2008-11-18 15:40:00,17.77,18.64,17.77,18.04,1148243.743687577,9.7601,10.238,9.7601,9.9084,1148243.7437
2008-11-18 15:45:00,18.04,18.94,18.01,18.87,830883.17809449,9.9084,10.4027,9.8919,10.3643,830883.1781
2008-11-18 15:50:00,18.86,18.94,18.31,18.39,1239367.0744024238,10.3588,10.4027,10.0567,10.1006,1239367.0744
2008-11-18 15:55:00,18.38,18.53,18.29,18.37,714173.4934350802,10.0952,10.1775,10.0457,10.0897,714173.4934
2008-11-19 09:30:00,17.98,18.39,17.61,17.8,566041.9705981371,9.8755,10.1006,9.6722,9.7766,566041.9706
2008-11-19 09:35:00,17.8,18.76,17.76,18.51,567837.5042082819,9.7766,10.3039,9.7546,10.1666,567837.5042
2008-11-19 09:40:00,18.5,18.54,17.6,17.73,448658.9608349231,10.1611,10.183,9.6667,9.7381,448658.9608
2008-11-19 09:45:00,17.75,17.79,17.14,17.47,597912.6921782066,9.7491,9.7711,9.4141,9.5953,597912.6922
2008-11-19 09:50:00,17.46,17.63,17.1,17.39,537986.7579396252,9.5898,9.6832,9.3921,9.5514,537986.7579
2008-11-19 09:55:00,17.39,17.66,17.35,17.5,355403.4339580294,9.5514,9.6997,9.5294,9.6118,355403.434
2008-11-19 10:00:00,17.5,17.76,17.47,17.73,297385.25418022665,9.6118,9.7546,9.5953,9.7381,297385.2542
2008-11-19 10:05:00,17.72,17.83,17.5,17.76,363034.45180114463,9.7327,9.7931,9.6118,9.7546,363034.4518
2008-11-19 10:10:00,17.74,17.77,17.29,17.51,426551.4532600157,9.7436,9.7601,9.4965,9.6173,426551.4533
2008-11-19 10:15:00,17.52,17.63,17.09,17.15,386151.9470317585,9.6228,9.6832,9.3866,9.4196,386151.947
2008-11-19 10:20:00,17.15,17.37,16.96,17.35,393782.96487487375,9.4196,9.5404,9.3152,9.5294,393782.9649
2008-11-19 10:25:00,17.36,17.52,17.11,17.5,391875.2104140949,9.5349,9.6228,9.3976,9.6118,391875.2104
2008-11-19 10:30:00,17.51,17.94,17.4,17.77,630456.7388620805,9.6173,9.8535,9.5569,9.7601,630456.7389
2008-11-19 10:35:00,17.78,17.8,17.31,17.64,348670.1829199865,9.7656,9.7766,9.5075,9.6887,348670.1829
2008-11-19 10:40:00,17.65,17.76,17.31,17.36,278532.15127370664,9.6942,9.7546,9.5075,9.5349,278532.1513
2008-11-19 10:45:00,17.36,17.45,17.26,17.44,277971.0470205364,9.5349,9.5844,9.48,9.5789,277971.047
2008-11-19 10:50:00,17.44,17.65,17.17,17.17,286499.831668724,9.5789,9.6942,9.4306,9.4306,286499.8317
2008-11-19 10:55:00,17.17,17.24,17.03,17.24,232521.60251374703,9.4306,9.469,9.3537,9.469,232521.6025
2008-11-19 11:00:00,17.24,17.51,17.16,17.27,227359.44338458084,9.469,9.6173,9.4251,9.4855,227359.4434
2008-11-19 11:05:00,17.27,17.57,17.27,17.55,211760.7451464482,9.4855,9.6503,9.4855,9.6393,211760.7451
2008-11-19 11:10:00,17.55,17.78,17.47,17.47,245202.55863539444,9.6393,9.7656,9.5953,9.5953,245202.5586
2008-11-19 11:15:00,17.47,17.79,17.39,17.72,219503.9838401975,9.5953,9.7711,9.5514,9.7327,219503.9838
2008-11-19 11:20:00,17.72,17.73,17.42,17.43,212546.29110088653,9.7327,9.7381,9.5679,9.5734,212546.2911
2008-11-19 11:25:00,17.45,17.5,17.21,17.21,193356.5256424644,9.5844,9.6118,9.4525,9.4525,193356.5256
2008-11-19 11:30:00,17.21,17.23,17.02,17.07,269442.26237234875,9.4525,9.4635,9.3482,9.3756,269442.2624
2008-11-19 11:35:00,17.06,17.07,16.8,16.88,369094.3777353832,9.3701,9.3756,9.2273,9.2713,369094.3777
2008-11-19 11:40:00,16.88,17.02,16.64,16.97,398384.0197508697,9.2713,9.3482,9.1395,9.3207,398384.0198
2008-11-19 11:45:00,16.96,17.07,16.75,17.06,343171.3612389181,9.3152,9.3756,9.1999,9.3701,343171.3612
2008-11-19 11:50:00,17.05,17.7,17.04,17.59,372348.7824037706,9.3647,9.7217,9.3592,9.6612,372348.7824
2008-11-19 11:55:00,17.6,17.63,17.14,17.27,157109.19088766692,9.6667,9.6832,9.4141,9.4855,157109.1909
2008-11-19 12:00:00,17.25,17.31,17.08,17.22,109527.55021883066,9.4745,9.5075,9.3811,9.458,109527.5502
2008-11-19 12:05:00,17.21,17.4,17.14,17.38,152508.13601167095,9.4525,9.5569,9.4141,9.5459,152508.136
2008-11-19 12:10:00,17.4,17.45,17.06,17.08,205251.93580967345,9.5569,9.5844,9.3701,9.3811,205251.9358
2008-11-19 12:15:00,17.07,17.14,16.76,16.87,216922.9042756144,9.3756,9.4141,9.2054,9.2658,216922.9043
2008-11-19 12:20:00,16.88,17.06,16.8,16.91,205364.15666030743,9.2713,9.3701,9.2273,9.2878,205364.1567
2008-11-19 12:25:00,16.91,16.95,16.71,16.79,128380.65312535068,9.2878,9.3097,9.1779,9.2219,128380.6531
2008-11-19 12:30:00,16.79,16.92,16.71,16.91,154864.77387498596,9.2219,9.2933,9.1779,9.2878,154864.7739
2008-11-19 12:35:00,16.91,16.99,16.75,16.99,135899.45011783188,9.2878,9.3317,9.1999,9.3317,135899.4501
2008-11-19 12:40:00,16.99,17.2,16.98,17.16,186847.7163056896,9.3317,9.447,9.3262,9.4251,186847.7163
2008-11-19 12:45:00,17.15,17.27,16.98,17.06,120861.85613286948,9.4196,9.4855,9.3262,9.3701,120861.8561
2008-11-19 12:50:00,17.06,17.27,17.06,17.25,111098.64212770732,9.3701,9.4855,9.3701,9.4745,111098.6421
2008-11-19 12:55:00,17.26,17.36,17.2,17.23,70474.69419818201,9.48,9.5349,9.447,9.4635,70474.6942
2008-11-19 13:00:00,17.24,17.58,17.23,17.52,151161.4858040624,9.469,9.6558,9.4635,9.6228,151161.4858
2008-11-19 13:05:00,17.5,17.72,17.47,17.59,177533.38570306363,9.6118,9.7327,9.5953,9.6612,177533.3857
2008-11-19 13:10:00,17.58,17.77,17.44,17.73,161261.3623611267,9.6558,9.7601,9.5789,9.7381,161261.3624
2008-11-19 13:15:00,17.73,17.75,17.28,17.37,160588.0372573224,9.7381,9.7491,9.491,9.5404,160588.0373
2008-11-19 13:20:00,17.37,17.44,17.33,17.36,80574.57075524631,9.5404,9.5789,9.5184,9.5349,80574.5708
2008-11-19 13:25:00,17.36,17.36,17.11,17.14,80686.79160588037,9.5349,9.5349,9.3976,9.4141,80686.7916
2008-11-19 13:30:00,17.14,17.25,17.08,17.08,82594.54606665918,9.4141,9.4745,9.3811,9.3811,82594.5461
2008-11-19 13:35:00,17.1,17.2,16.92,17.15,198406.46392099647,9.3921,9.447,9.2933,9.4196,198406.4639
2008-11-19 13:40:00,17.14,17.22,17.1,17.12,68903.60228930535,9.4141,9.458,9.3921,9.4031,68903.6023
2008-11-19 13:45:00,17.11,17.23,17.08,17.13,76646.84098305464,9.3976,9.4635,9.3811,9.4086,76646.841
2008-11-19 13:50:00,17.12,17.37,17.03,17.34,157670.29514083714,9.4031,9.5404,9.3537,9.5239,157670.2951
2008-11-19 13:55:00,17.36,17.58,17.35,17.5,162495.79171810122,9.5349,9.6558,9.5294,9.6118,162495.7917
2008-11-19 14:00:00,17.5,17.53,17.3,17.34,154976.99472562002,9.6118,9.6283,9.502,9.5239,154976.9947
2008-11-19 14:05:00,17.33,17.4,17.19,17.39,185501.066098081,9.5184,9.5569,9.4416,9.5514,185501.0661
2008-11-19 14:10:00,17.39,17.56,17.35,17.54,175850.0729435529,9.5514,9.6448,9.5294,9.6338,175850.0729
2008-11-19 14:15:00,17.51,17.58,17.49,17.55,207384.1319717204,9.6173,9.6558,9.6063,9.6393,207384.132
2008-11-19 14:20:00,17.55,17.56,17.22,17.28,198967.56817416675,9.6393,9.6448,9.458,9.491,198967.5682
2008-11-19 14:25:00,17.28,17.52,17.24,17.47,192122.09628548985,9.491,9.6228,9.469,9.5953,192122.0963
2008-11-19 14:30:00,17.47,17.51,17.4,17.42,124228.48165189092,9.5953,9.6173,9.5569,9.5679,124228.4817
2008-11-19 14:35:00,17.42,17.45,17.2,17.28,224105.03871619343,9.5679,9.5844,9.447,9.491,224105.0387
2008-11-19 14:40:00,17.28,17.53,17.26,17.5,208394.1196274268,9.491,9.6283,9.48,9.6118,208394.1196
2008-11-19 14:45:00,17.51,17.81,17.46,17.65,319717.2034564022,9.6173,9.7821,9.5898,9.6942,319717.2035
2008-11-19 14:50:00,17.67,17.67,17.49,17.52,211648.52429581416,9.7052,9.7052,9.6063,9.6228,211648.5243
2008-11-19 14:55:00,17.51,17.55,17.41,17.48,158680.2827965436,9.6173,9.6393,9.5624,9.6008,158680.2828
2008-11-19 15:00:00,17.47,17.48,17.27,17.42,227808.32678711705,9.5953,9.6008,9.4855,9.5679,227808.3268
2008-11-19 15:05:00,17.42,17.72,17.36,17.7,209067.44473123105,9.5679,9.7327,9.5349,9.7217,209067.4447
2008-11-19 15:10:00,17.7,17.77,17.63,17.7,364381.1020087532,9.7217,9.7601,9.6832,9.7217,364381.102
2008-11-19 15:15:00,17.69,17.69,17.18,17.25,341039.1650768713,9.7162,9.7162,9.4361,9.4745,341039.1651
2008-11-19 15:20:00,17.25,17.42,17.22,17.25,424980.361351139,9.4745,9.5679,9.458,9.4745,424980.3614
2008-11-19 15:25:00,17.25,17.57,17.18,17.5,260576.815172259,9.4745,9.6503,9.4361,9.6118,260576.8152
2008-11-19 15:30:00,17.5,18.15,17.36,18.14,1213331.8370553248,9.6118,9.9688,9.5349,9.9633,1213331.8371
2008-11-19 15:35:00,18.14,18.27,17.25,17.42,1034002.9177421164,9.9633,10.0347,9.4745,9.5679,1034002.9177
2008-11-19 15:40:00,17.42,17.42,16.73,16.87,780383.7953091684,9.5679,9.5679,9.1889,9.2658,780383.7953
2008-11-19 15:45:00,16.88,17.1,16.75,17.0,476938.6151947032,9.2713,9.3921,9.1999,9.3372,476938.6152
2008-11-19 15:50:00,17.0,17.33,16.9,17.14,605543.7100213219,9.3372,9.5184,9.2823,9.4141,605543.71
2008-11-19 15:55:00,17.14,17.2,16.83,17.07,731679.9461339917,9.4141,9.447,9.2438,9.3756,731679.9461
2008-11-20 09:30:00,16.38,16.49,16.04,16.09,696554.8198855347,8.9967,9.0571,8.8099,8.8374,696554.8199
2008-11-20 09:35:00,16.09,16.19,15.7,15.76,499158.3436202446,8.8374,8.8923,8.6232,8.6561,499158.3436
2008-11-20 09:40:00,15.75,15.8,14.6,14.86,867916.0588037256,8.6506,8.6781,8.019,8.1618,867916.0588
2008-11-20 09:45:00,14.8,15.18,14.01,14.4,1147907.0811356748,8.1289,8.3376,7.6949,7.9092,1147907.0811
2008-11-20 09:50:00,14.44,15.32,14.32,14.69,922567.613062507,7.9311,8.4145,7.8652,8.0684,922567.6131
2008-11-20 09:55:00,14.69,15.26,14.63,15.15,781954.8872180451,8.0684,8.3815,8.0355,8.3211,781954.8872
2008-11-20 10:00:00,15.15,15.68,14.94,15.03,978678.0383795308,8.3211,8.6122,8.2057,8.2552,978678.0384
2008-11-20 10:05:00,15.04,15.46,14.79,15.33,810234.5415778251,8.2607,8.4914,8.1234,8.42,810234.5416
2008-11-20 10:10:00,15.34,15.34,14.83,15.06,528896.8690382673,8.4254,8.4254,8.1453,8.2717,528896.869
2008-11-20 10:15:00,15.06,15.31,14.79,14.93,395129.6150824823,8.2717,8.409,8.1234,8.2003,395129.6151
2008-11-20 10:20:00,14.93,15.36,14.8,15.11,384805.2968241499,8.2003,8.4364,8.1289,8.2991,384805.2968
2008-11-20 10:25:00,15.12,15.33,14.93,15.29,347099.0910111098,8.3046,8.42,8.2003,8.398,347099.091
2008-11-20 10:30:00,15.29,15.66,15.21,15.24,603411.513859275,8.398,8.6012,8.354,8.3705,603411.5139
2008-11-20 10:35:00,15.25,15.33,15.05,15.25,406015.0375939849,8.376,8.42,8.2662,8.376,406015.0376
2008-11-20 10:40:00,15.26,15.59,15.18,15.49,488721.80451127817,8.3815,8.5628,8.3376,8.5078,488721.8045
2008-11-20 10:45:00,15.49,16.04,15.48,15.76,1193019.8630905622,8.5078,8.8099,8.5023,8.6561,1193019.8631
2008-11-20 10:50:00,15.76,16.12,15.59,16.08,433621.3668499607,8.6561,8.8539,8.5628,8.8319,433621.3668
2008-11-20 10:55:00,16.08,16.35,15.99,16.35,462574.346313545,8.8319,8.9802,8.7825,8.9802,462574.3463
2008-11-20 11:00:00,16.33,16.44,16.08,16.3,649870.9460217708,8.9692,9.0296,8.8319,8.9527,649870.946
2008-11-20 11:05:00,16.3,16.33,16.0,16.01,328245.9881045898,8.9527,8.9692,8.7879,8.7934,328245.9881
2008-11-20 11:10:00,16.02,16.34,15.84,16.29,331163.73022107506,8.7989,8.9747,8.7001,8.9472,331163.7302
2008-11-20 11:15:00,16.27,16.41,15.81,15.83,288968.6903826731,8.9362,9.0131,8.6836,8.6946,288968.6904
2008-11-20 11:20:00,15.84,16.0,15.65,15.68,200201.99753114127,8.7001,8.7879,8.5957,8.6122,200201.9975
2008-11-20 11:25:00,15.69,15.98,15.67,15.89,143754.90966221524,8.6177,8.777,8.6067,8.7275,143754.9097
2008-11-20 11:30:00,15.87,15.87,15.68,15.77,279654.3597800471,8.7165,8.7165,8.6122,8.6616,279654.3598
2008-11-20 11:35:00,15.78,16.0,15.68,15.89,113567.50084165638,8.6671,8.7879,8.6122,8.7275,113567.5008
2008-11-20 11:40:00,15.88,16.0,15.8,16.0,111435.30467960949,8.722,8.7879,8.6781,8.7879,111435.3047
2008-11-20 11:45:00,16.0,16.16,15.79,15.9,251486.9262709011,8.7879,8.8758,8.6726,8.733,251486.9263
2008-11-20 11:50:00,15.93,15.97,15.83,15.86,105375.37874537088,8.7495,8.7715,8.6946,8.7111,105375.3787
2008-11-20 11:55:00,15.86,15.98,15.83,15.86,97519.91920098754,8.7111,8.777,8.6946,8.7111,97519.9192
2008-11-20 12:00:00,15.86,15.88,15.62,15.72,217820.6710806868,8.7111,8.722,8.5792,8.6342,217820.6711
2008-11-20 12:05:00,15.73,15.95,15.65,15.67,133093.9288519807,8.6397,8.7605,8.5957,8.6067,133093.9289
2008-11-20 12:10:00,15.64,15.78,15.53,15.68,205588.5983615756,8.5902,8.6671,8.5298,8.6122,205588.5984
2008-11-20 12:15:00,15.68,15.69,15.51,15.58,215015.1498148356,8.6122,8.6177,8.5188,8.5573,215015.1498
2008-11-20 12:20:00,15.59,16.3,15.55,16.24,330378.1842666368,8.5628,8.9527,8.5408,8.9198,330378.1843
2008-11-20 12:25:00,16.2,16.49,16.13,16.44,367186.6232746044,8.8978,9.0571,8.8593,9.0296,367186.6233
2008-11-20 12:30:00,16.44,16.82,16.3,16.39,372461.00325440464,9.0296,9.2383,8.9527,9.0022,372461.0033
2008-11-20 12:35:00,16.4,16.47,16.23,16.35,212546.29110088653,9.0076,9.0461,8.9143,8.9802,212546.2911
2008-11-20 12:40:00,16.35,16.41,16.24,16.35,145887.10582426214,8.9802,9.0131,8.9198,8.9802,145887.1058
2008-11-20 12:45:00,16.35,16.73,16.22,16.63,256873.5271013354,8.9802,9.1889,8.9088,9.134,256873.5271
2008-11-20 12:50:00,16.63,16.74,16.41,16.41,164964.65043205026,9.134,9.1944,9.0131,9.0131,164964.6504
2008-11-20 12:55:00,16.4,16.5,16.13,16.15,141286.05094826617,9.0076,9.0626,8.8593,8.8703,141286.0509
2008-11-20 13:00:00,16.15,16.22,15.85,15.96,131410.61609246998,8.8703,8.9088,8.7056,8.766,131410.6161
2008-11-20 13:05:00,15.96,16.09,15.95,16.0,99427.67366176636,8.766,8.8374,8.7605,8.7879,99427.6737
2008-11-20 13:10:00,16.0,16.04,15.78,15.83,101559.86982381326,8.7879,8.8099,8.6671,8.6946,101559.8698
2008-11-20 13:15:00,15.83,16.0,15.56,15.57,194703.17585007293,8.6946,8.7879,8.5463,8.5518,194703.1759
2008-11-20 13:20:00,15.58,15.66,15.26,15.6,271911.12108629785,8.5573,8.6012,8.3815,8.5682,271911.1211
2008-11-20 13:25:00,15.6,15.79,15.48,15.51,173830.09763214004,8.5682,8.6726,8.5023,8.5188,173830.0976
2008-11-20 13:30:00,15.51,15.77,15.41,15.77,134777.2416114914,8.5188,8.6616,8.4639,8.6616,134777.2416
2008-11-20 13:35:00,15.75,15.76,15.46,15.6,240152.6203568623,8.6506,8.6561,8.4914,8.5682,240152.6204
2008-11-20 13:40:00,15.6,15.84,15.59,15.83,156211.42408259457,8.5682,8.7001,8.5628,8.6946,156211.4241
2008-11-20 13:45:00,15.83,16.0,15.81,15.98,169229.04275614407,8.6946,8.7879,8.6836,8.777,169229.0428
2008-11-20 13:50:00,15.98,16.23,15.9,16.13,291100.88654472,8.777,8.9143,8.733,8.8593,291100.8865
2008-11-20 13:55:00,16.14,16.18,16.03,16.17,210189.6532375716,8.8648,8.8868,8.8044,8.8813,210189.6532
2008-11-20 14:00:00,16.17,16.24,15.88,15.98,258332.39815957804,8.8813,8.9198,8.722,8.777,258332.3982
2008-11-20 14:05:00,15.96,16.08,15.9,15.97,129839.5241835933,8.766,8.8319,8.733,8.7715,129839.5242
2008-11-20 14:10:00,15.94,16.11,15.94,16.02,139939.4007406576,8.755,8.8484,8.755,8.7989,139939.4007
2008-11-20 14:15:00,16.02,16.09,15.64,15.7,165525.7546852205,8.7989,8.8374,8.5902,8.6232,165525.7547
2008-11-20 14:20:00,15.7,15.92,15.69,15.83,112894.17573785209,8.6232,8.744,8.6177,8.6946,112894.1757
2008-11-20 14:25:00,15.72,15.76,15.51,15.51,128717.31567725285,8.6342,8.6561,8.5188,8.5188,128717.3157
2008-11-20 14:30:00,15.51,15.63,15.42,15.59,197620.91796655816,8.5188,8.5847,8.4694,8.5628,197620.918
2008-11-20 14:35:00,15.59,15.73,15.53,15.7,157558.0742902031,8.5628,8.6397,8.5298,8.6232,157558.0743
2008-11-20 14:40:00,15.69,15.85,15.65,15.67,103804.2868364942,8.6177,8.7056,8.5957,8.6067,103804.2868
2008-11-20 14:45:00,15.67,15.67,15.52,15.62,137694.98372797665,8.6067,8.6067,8.5243,8.5792,137694.9837
2008-11-20 14:50:00,15.62,15.77,15.56,15.59,115475.25530243518,8.5792,8.6616,8.5463,8.5628,115475.2553
2008-11-20 14:55:00,15.59,15.6,15.45,15.6,148131.5228369431,8.5628,8.5682,8.4859,8.5682,148131.5228
2008-11-20 15:00:00,15.59,15.92,15.59,15.8,321849.3996184491,8.5628,8.744,8.5628,8.6781,321849.3996
2008-11-20 15:05:00,15.8,15.8,15.62,15.73,136460.55437100213,8.6781,8.6781,8.5792,8.6397,136460.5544
2008-11-20 15:10:00,15.73,15.78,15.58,15.6,122096.285489844,8.6397,8.6671,8.5573,8.5682,122096.2855
2008-11-20 15:15:00,15.6,15.75,15.36,15.38,211199.640893278,8.5682,8.6506,8.4364,8.4474,211199.6409
2008-11-20 15:20:00,15.38,15.41,15.22,15.25,297721.9167321288,8.4474,8.4639,8.3595,8.376,297721.9167
2008-11-20 15:25:00,15.25,15.29,15.13,15.18,244753.67523285825,8.376,8.398,8.3101,8.3376,244753.6752
2008-11-20 15:30:00,15.2,15.36,15.15,15.18,175513.41039165074,8.3485,8.4364,8.3211,8.3376,175513.4104
2008-11-20 15:35:00,15.18,15.22,14.88,15.02,438222.4217259567,8.3376,8.3595,8.1728,8.2497,438222.4217
2008-11-20 15:40:00,14.99,15.0,14.47,14.66,529009.0898889013,8.2332,8.2387,7.9476,8.052,529009.0899
2008-11-20 15:45:00,14.67,15.08,14.62,14.8,476265.29009089887,8.0574,8.2826,8.03,8.1289,476265.2901
2008-11-20 15:50:00,14.8,14.82,14.35,14.38,604645.9432162496,8.1289,8.1398,7.8817,7.8982,604645.9432
2008-11-20 15:55:00,14.39,14.7,14.2,14.61,851307.3729098866,7.9037,8.0739,7.7993,8.0245,851307.3729
2008-11-21 09:30:00,15.28,15.59,15.16,15.59,772079.4523622489,8.3925,8.5628,8.3266,8.5628,772079.4524
2008-11-21 09:35:00,15.6,15.67,15.16,15.16,441813.4889462462,8.5682,8.6067,8.3266,8.3266,441813.4889
2008-11-21 09:40:00,15.17,15.51,15.09,15.5,289080.91123330715,8.3321,8.5188,8.2881,8.5133,289080.9112
2008-11-21 09:45:00,15.51,15.93,15.47,15.8,297834.13758276287,8.5188,8.7495,8.4968,8.6781,297834.1376
2008-11-21 09:50:00,15.8,15.88,15.29,15.34,456402.1995286724,8.6781,8.722,8.398,8.4254,456402.1995
2008-11-21 09:55:00,15.34,15.42,15.11,15.41,384693.0759735159,8.4254,8.4694,8.2991,8.4639,384693.076
2008-11-21 10:00:00,15.42,15.45,15.15,15.32,335203.6808439008,8.4694,8.4859,8.3211,8.4145,335203.6808
2008-11-21 10:05:00,15.3,15.42,15.0,15.26,737290.988665694,8.4035,8.4694,8.2387,8.3815,737290.9887
2008-11-21 10:10:00,15.28,15.3,14.8,14.81,318819.4366513298,8.3925,8.4035,8.1289,8.1343,318819.4367
2008-11-21 10:15:00,14.82,14.85,14.56,14.69,347772.4161149141,8.1398,8.1563,7.997,8.0684,347772.4161
2008-11-21 10:20:00,14.69,14.89,14.69,14.82,212658.51195152057,8.0684,8.1783,8.0684,8.1398,212658.512
2008-11-21 10:25:00,14.82,14.93,14.68,14.72,183032.207384132,8.1398,8.2003,8.0629,8.0849,183032.2074
2008-11-21 10:30:00,14.74,15.01,14.69,14.7,220738.413197172,8.0959,8.2442,8.0684,8.0739,220738.4132
2008-11-21 10:35:00,14.73,15.05,14.72,14.88,240713.7246100325,8.0904,8.2662,8.0849,8.1728,240713.7246
2008-11-21 10:40:00,14.89,15.02,14.77,14.85,172146.78487262933,8.1783,8.2497,8.1124,8.1563,172146.7849
2008-11-21 10:45:00,14.85,15.0,14.75,14.77,151947.03175850073,8.1563,8.2387,8.1014,8.1124,151947.0318
2008-11-21 10:50:00,14.79,14.86,14.53,14.55,194478.73414880483,8.1234,8.1618,7.9806,7.9915,194478.7341
2008-11-21 10:55:00,14.56,14.62,14.26,14.33,231174.95230613847,7.997,8.03,7.8323,7.8707,231174.9523
2008-11-21 11:00:00,14.33,14.38,14.03,14.03,302547.41330939287,7.8707,7.8982,7.7059,7.7059,302547.4133
2008-11-21 11:05:00,14.04,14.17,14.01,14.07,238918.19099988777,7.7114,7.7828,7.6949,7.7279,238918.191
2008-11-21 11:10:00,14.07,14.14,14.01,14.12,276848.838514196,7.7279,7.7663,7.6949,7.7554,276848.8385
2008-11-21 11:15:00,14.12,14.16,14.05,14.13,206374.1443160139,7.7554,7.7773,7.7169,7.7609,206374.1443
2008-11-21 11:20:00,14.13,14.6,14.12,14.6,275277.74660531926,7.7609,8.019,7.7554,8.019,275277.7466
2008-11-21 11:25:00,14.6,14.71,14.45,14.58,248232.52160251373,8.019,8.0794,7.9366,8.008,248232.5216
2008-11-21 11:30:00,14.59,15.02,14.59,14.93,216249.57917181007,8.0135,8.2497,8.0135,8.2003,216249.5792
2008-11-21 11:35:00,14.93,15.01,14.69,14.93,162495.79171810122,8.2003,8.2442,8.0684,8.2003,162495.7917
2008-11-21 11:40:00,14.93,15.25,14.93,15.02,302659.6341600269,8.2003,8.376,8.2003,8.2497,302659.6342
2008-11-21 11:45:00,15.02,15.08,14.93,14.98,131971.7203456402,8.2497,8.2826,8.2003,8.2277,131971.7203
2008-11-21 11:50:00,15.01,15.04,14.63,14.74,240713.7246100325,8.2442,8.2607,8.0355,8.0959,240713.7246
2008-11-21 11:55:00,14.74,14.83,14.64,14.68,143081.58455841095,8.0959,8.1453,8.041,8.0629,143081.5846
2008-11-21 12:00:00,14.69,14.91,14.59,14.9,116709.68465940972,8.0684,8.1893,8.0135,8.1838,116709.6847
2008-11-21 12:05:00,14.89,14.98,14.78,14.83,133542.81225451687,8.1783,8.2277,8.1179,8.1453,133542.8123
2008-11-21 12:10:00,14.83,14.87,14.71,14.77,107395.35405678376,8.1453,8.1673,8.0794,8.1124,107395.3541
2008-11-21 12:15:00,14.77,14.85,14.71,14.71,126585.11951520592,8.1124,8.1563,8.0794,8.0794,126585.1195
2008-11-21 12:20:00,14.71,15.03,14.69,15.03,231960.4982605768,8.0794,8.2552,8.0684,8.2552,231960.4983
2008-11-21 12:25:00,15.03,15.18,14.98,15.15,140276.06329255976,8.2552,8.3376,8.2277,8.3211,140276.0633
2008-11-21 12:30:00,15.13,15.45,15.06,15.37,193356.5256424644,8.3101,8.4859,8.2717,8.4419,193356.5256
2008-11-21 12:35:00,15.37,15.48,15.26,15.28,192346.537986758,8.4419,8.5023,8.3815,8.3925,192346.538
2008-11-21 12:40:00,15.28,15.44,15.26,15.3,102345.4157782516,8.3925,8.4804,8.3815,8.4035,102345.4158
2008-11-21 12:45:00,15.31,15.55,15.22,15.22,250701.3803164628,8.409,8.5408,8.3595,8.3595,250701.3803
2008-11-21 12:50:00,15.22,15.42,15.22,15.41,259230.1649646504,8.3595,8.4694,8.3595,8.4639,259230.165
2008-11-21 12:55:00,15.36,15.4,15.22,15.26,144203.79306475143,8.4364,8.4584,8.3595,8.3815,144203.7931
2008-11-21 13:00:00,15.26,15.3,15.09,15.14,110200.87532263494,8.3815,8.4035,8.2881,8.3156,110200.8753
2008-11-21 13:05:00,15.15,15.18,14.97,15.06,102120.9740769835,8.3211,8.3376,8.2222,8.2717,102120.9741
2008-11-21 13:10:00,15.06,15.15,15.0,15.08,95724.38559084278,8.2717,8.3211,8.2387,8.2826,95724.3856
2008-11-21 13:15:00,15.1,15.16,14.89,14.96,114353.04679609471,8.2936,8.3266,8.1783,8.2167,114353.0468
2008-11-21 13:20:00,14.98,14.98,14.65,14.71,134216.13735832117,8.2277,8.2277,8.0465,8.0794,134216.1374
2008-11-21 13:25:00,14.71,14.79,14.7,14.72,74626.86567164179,8.0794,8.1234,8.0739,8.0849,74626.8657
2008-11-21 13:30:00,14.72,14.76,14.65,14.66,136236.11266973402,8.0849,8.1069,8.0465,8.052,136236.1127
2008-11-21 13:35:00,14.65,14.66,14.48,14.57,99988.7779149366,8.0465,8.052,7.9531,8.0025,99988.7779
2008-11-21 13:40:00,14.57,14.7,14.55,14.65,121310.73953540568,8.0025,8.0739,7.9915,8.0465,121310.7395
2008-11-21 13:45:00,14.65,14.72,14.48,14.53,121310.73953540568,8.0465,8.0849,7.9531,7.9806,121310.7395
2008-11-21 13:50:00,14.52,14.66,14.52,14.64,97519.91920098754,7.9751,8.052,7.9751,8.041,97519.9192
2008-11-21 13:55:00,14.64,14.72,14.54,14.54,134103.91650768713,8.041,8.0849,7.986,7.986,134103.9165
2008-11-21 14:00:00,14.55,14.72,14.46,14.68,351139.0416339356,7.9915,8.0849,7.9421,8.0629,351139.0416
2008-11-21 14:05:00,14.68,14.84,14.6,14.84,199304.2307260689,8.0629,8.1508,8.019,8.1508,199304.2307
2008-11-21 14:10:00,14.84,15.03,14.83,15.0,200538.66008304345,8.1508,8.2552,8.1453,8.2387,200538.6601
2008-11-21 14:15:00,15.01,15.11,14.94,15.07,158680.2827965436,8.2442,8.2991,8.2057,8.2771,158680.2828
2008-11-21 14:20:00,15.07,15.3,15.07,15.13,264504.54494445067,8.2771,8.4035,8.2771,8.3101,264504.5449
2008-11-21 14:25:00,15.13,15.18,14.86,14.87,158904.7244978117,8.3101,8.3376,8.1618,8.1673,158904.7245
2008-11-21 14:30:00,14.87,15.05,14.76,14.99,185837.72864998315,8.1673,8.2662,8.1069,8.2332,185837.7286
2008-11-21 14:35:00,14.97,15.02,14.84,15.01,174727.8644372124,8.2222,8.2497,8.1508,8.2442,174727.8644
2008-11-21 14:40:00,15.02,15.13,14.79,14.94,285153.1814611155,8.2497,8.3101,8.1234,8.2057,285153.1815
2008-11-21 14:45:00,14.96,15.32,14.91,15.18,255863.539445629,8.2167,8.4145,8.1893,8.3376,255863.5394
2008-11-21 14:50:00,15.18,15.22,15.07,15.15,171361.238918191,8.3376,8.3595,8.2771,8.3211,171361.2389
2008-11-21 14:55:00,15.15,15.24,15.01,15.17,280888.78913702164,8.3211,8.3705,8.2442,8.3321,280888.7891
2008-11-21 15:00:00,15.16,15.67,15.14,15.57,410054.9882168107,8.3266,8.6067,8.3156,8.5518,410054.9882
2008-11-21 15:05:00,15.59,15.7,15.39,15.61,319043.8783525979,8.5628,8.6232,8.4529,8.5737,319043.8784
2008-11-21 15:10:00,15.59,16.21,15.51,16.18,401750.64526989113,8.5628,8.9033,8.5188,8.8868,401750.6453
2008-11-21 15:15:00,16.17,16.18,15.69,16.01,309953.98945124005,8.8813,8.8868,8.6177,8.7934,309953.9895
2008-11-21 15:20:00,15.99,16.03,15.57,15.75,291998.65334979235,8.7825,8.8044,8.5518,8.6506,291998.6533
2008-11-21 15:25:00,15.75,16.04,15.58,15.92,262260.1279317697,8.6506,8.8099,8.5573,8.744,262260.1279
2008-11-21 15:30:00,15.93,16.28,15.81,16.26,409606.10481427447,8.7495,8.9417,8.6836,8.9308,409606.1048
2008-11-21 15:35:00,16.26,16.49,16.22,16.39,415441.589047245,8.9308,9.0571,8.9088,9.0022,415441.589
2008-11-21 15:40:00,16.39,16.49,16.16,16.17,365952.1939176299,9.0022,9.0571,8.8758,8.8813,365952.1939
2008-11-21 15:45:00,16.17,16.31,15.86,16.27,323420.49152732576,8.8813,8.9582,8.7111,8.9362,323420.4915
2008-11-21 15:50:00,16.27,16.5,16.09,16.45,500841.65637975535,8.9362,9.0626,8.8374,9.0351,500841.6564
2008-11-21 15:55:00,16.47,16.58,16.34,16.47,824374.3687577151,9.0461,9.1065,8.9747,9.0461,824374.3688
2008-11-24 09:30:00,17.39,18.27,16.93,18.12,740994.2767366177,9.5514,10.0347,9.2987,9.9524,740994.2767
2008-11-24 09:35:00,18.12,18.13,17.18,17.31,850970.7103579844,9.9524,9.9578,9.4361,9.5075,850970.7104
2008-11-24 09:40:00,17.31,17.44,16.84,17.28,426102.5698574795,9.5075,9.5789,9.2493,9.491,426102.5699
2008-11-24 09:45:00,17.27,17.65,17.23,17.55,299854.11289417575,9.4855,9.6942,9.4635,9.6393,299854.1129
2008-11-24 09:50:00,17.55,18.06,17.54,18.02,368196.61093031085,9.6393,9.9194,9.6338,9.8974,368196.6109
2008-11-24 09:55:00,18.02,18.13,17.8,18.12,259117.9441140164,9.8974,9.9578,9.7766,9.9524,259117.9441
2008-11-24 10:00:00,18.12,18.38,17.87,17.93,255863.539445629,9.9524,10.0952,9.815,9.848,255863.5394
2008-11-24 10:05:00,17.95,17.96,17.74,17.88,286724.2733699921,9.859,9.8645,9.7436,9.8205,286724.2734
2008-11-24 10:10:00,17.88,17.92,17.48,17.6,206598.586017282,9.8205,9.8425,9.6008,9.6667,206598.586
2008-11-24 10:15:00,17.57,17.73,17.51,17.66,247783.63819997755,9.6503,9.7381,9.6173,9.6997,247783.6382
2008-11-24 10:20:00,17.63,17.72,17.43,17.44,411513.85927505326,9.6832,9.7327,9.5734,9.5789,411513.8593
2008-11-24 10:25:00,17.53,18.03,17.45,18.03,241050.38716193463,9.6283,9.9029,9.5844,9.9029,241050.3872
2008-11-24 10:30:00,18.03,18.34,18.02,18.04,262147.90708113567,9.9029,10.0732,9.8974,9.9084,262147.9071
2008-11-24 10:35:00,18.04,18.06,17.84,17.87,189765.4584221748,9.9084,9.9194,9.7986,9.815,189765.4584
2008-11-24 10:40:00,17.87,18.14,17.83,18.12,213219.61620469083,9.815,9.9633,9.7931,9.9524,213219.6162
2008-11-24 10:45:00,18.12,18.12,17.82,17.84,171585.68061945908,9.9524,9.9524,9.7876,9.7986,171585.6806
2008-11-24 10:50:00,17.83,17.94,17.8,17.88,275838.8508584895,9.7931,9.8535,9.7766,9.8205,275838.8509
2008-11-24 10:55:00,17.88,17.98,17.82,17.95,163505.77937380766,9.8205,9.8755,9.7876,9.859,163505.7794
2008-11-24 11:00:00,17.96,18.0,17.86,17.87,139714.9590393895,9.8645,9.8864,9.8095,9.815,139714.959
2008-11-24 11:05:00,17.87,18.13,17.86,18.09,199304.2307260689,9.815,9.9578,9.8095,9.9359,199304.2307
2008-11-24 11:10:00,18.09,18.21,18.01,18.21,161598.02491302884,9.9359,10.0018,9.8919,10.0018,161598.0249
2008-11-24 11:15:00,18.21,18.59,18.19,18.37,353383.4586466165,10.0018,10.2105,9.9908,10.0897,353383.4586
2008-11-24 11:20:00,18.37,18.43,18.21,18.35,168892.38020424193,10.0897,10.1226,10.0018,10.0787,168892.3802
2008-11-24 11:25:00,18.34,18.4,18.26,18.29,257434.6313545057,10.0732,10.1061,10.0292,10.0457,257434.6314
2008-11-24 11:30:00,18.29,18.69,18.22,18.56,254068.00583548425,10.0457,10.2654,10.0073,10.194,254068.0058
2008-11-24 11:35:00,18.55,18.7,18.45,18.51,214566.2664122994,10.1885,10.2709,10.1336,10.1666,214566.2664
2008-11-24 11:40:00,18.52,18.53,18.45,18.53,138704.9713836831,10.172,10.1775,10.1336,10.1775,138704.9714
2008-11-24 11:45:00,18.53,18.93,18.5,18.92,274828.86320278305,10.1775,10.3972,10.1611,10.3917,274828.8632
2008-11-24 11:50:00,18.92,19.55,18.92,19.31,569745.2586690607,10.3917,10.7378,10.3917,10.606,569745.2587
2008-11-24 11:55:00,19.31,19.33,19.07,19.11,184603.29929300863,10.606,10.6169,10.4741,10.4961,184603.2993
2008-11-24 12:00:00,19.11,19.14,18.86,18.86,237795.9824935473,10.4961,10.5126,10.3588,10.3588,237795.9825
2008-11-24 12:05:00,18.88,18.88,18.69,18.73,152732.57771293906,10.3698,10.3698,10.2654,10.2874,152732.5777
2008-11-24 12:10:00,18.71,18.73,18.63,18.64,144540.45561665358,10.2764,10.2874,10.2325,10.238,144540.4556
2008-11-24 12:15:00,18.64,18.66,18.34,18.53,140388.2841431938,10.238,10.2489,10.0732,10.1775,140388.2841
2008-11-24 12:20:00,18.52,18.53,18.2,18.27,175288.96869038267,10.172,10.1775,9.9963,10.0347,175288.9687
2008-11-24 12:25:00,18.28,18.36,18.27,18.27,159578.04960161596,10.0402,10.0842,10.0347,10.0347,159578.0496
2008-11-24 12:30:00,18.27,18.58,18.27,18.48,129053.97822915496,10.0347,10.205,10.0347,10.1501,129053.9782
2008-11-24 12:35:00,18.49,18.6,18.46,18.46,140500.50499382784,10.1556,10.216,10.1391,10.1391,140500.505
2008-11-24 12:40:00,18.47,18.48,18.34,18.47,92245.5392211873,10.1446,10.1501,10.0732,10.1446,92245.5392
2008-11-24 12:45:00,18.45,18.55,18.45,18.51,193468.7464930984,10.1336,10.1885,10.1336,10.1666,193468.7465
2008-11-24 12:50:00,18.49,18.53,18.41,18.43,98193.24430479182,10.1556,10.1775,10.1116,10.1226,98193.2443
2008-11-24 12:55:00,18.45,18.49,18.36,18.43,85287.84648187633,10.1336,10.1556,10.0842,10.1226,85287.8465
2008-11-24 13:00:00,18.45,18.49,18.38,18.4,90113.3430591404,10.1336,10.1556,10.0952,10.1061,90113.3431
2008-11-24 13:05:00,18.41,18.45,18.29,18.34,274492.2006508809,10.1116,10.1336,10.0457,10.0732,274492.2007
2008-11-24 13:10:00,18.34,18.42,18.22,18.26,206598.586017282,10.0732,10.1171,10.0073,10.0292,206598.586
2008-11-24 13:15:00,18.25,18.26,18.15,18.2,216698.4625743463,10.0238,10.0292,9.9688,9.9963,216698.4626
2008-11-24 13:20:00,18.19,18.35,18.18,18.21,279766.5806306812,9.9908,10.0787,9.9853,10.0018,279766.5806
2008-11-24 13:25:00,18.22,18.42,18.15,18.34,323196.0498260577,10.0073,10.1171,9.9688,10.0732,323196.0498
2008-11-24 13:30:00,18.34,18.35,18.28,18.31,129390.64078105713,10.0732,10.0787,10.0402,10.0567,129390.6408
2008-11-24 13:35:00,18.32,18.37,18.27,18.29,137694.98372797665,10.0622,10.0897,10.0347,10.0457,137694.9837
2008-11-24 13:40:00,18.29,18.32,18.26,18.29,98193.24430479182,10.0457,10.0622,10.0292,10.0457,98193.2443
2008-11-24 13:45:00,18.28,18.3,18.21,18.24,115250.81360116709,10.0402,10.0512,10.0018,10.0183,115250.8136
2008-11-24 13:50:00,18.25,18.28,18.21,18.27,147009.31433060262,10.0238,10.0402,10.0018,10.0347,147009.3143
2008-11-24 13:55:00,18.27,18.65,18.25,18.65,185164.4035461789,10.0347,10.2435,10.0238,10.2435,185164.4035
2008-11-24 14:00:00,18.64,18.68,18.5,18.53,154528.1113230838,10.238,10.2599,10.1611,10.1775,154528.1113
2008-11-24 14:05:00,18.53,18.53,18.38,18.45,122432.94804174616,10.1775,10.1775,10.0952,10.1336,122432.948
2008-11-24 14:10:00,18.45,18.49,18.29,18.45,145887.10582426214,10.1336,10.1556,10.0457,10.1336,145887.1058
2008-11-24 14:15:00,18.45,18.68,18.4,18.64,177533.38570306363,10.1336,10.2599,10.1061,10.238,177533.3857
2008-11-24 14:20:00,18.64,19.18,18.61,19.15,300864.10054988216,10.238,10.5346,10.2215,10.5181,300864.1005
2008-11-24 14:25:00,19.14,19.16,18.94,19.11,174727.8644372124,10.5126,10.5236,10.4027,10.4961,174727.8644
2008-11-24 14:30:00,19.11,19.5,19.11,19.35,228369.43104028728,10.4961,10.7103,10.4961,10.6279,228369.431
2008-11-24 14:35:00,19.31,19.86,19.25,19.69,397598.4737964314,10.606,10.908,10.573,10.8147,397598.4738
2008-11-24 14:40:00,19.7,19.87,19.53,19.7,294467.51206374145,10.8202,10.9135,10.7268,10.8202,294467.5121
2008-11-24 14:45:00,19.7,19.8,19.42,19.47,281898.77679272805,10.8202,10.8751,10.6664,10.6938,281898.7768
2008-11-24 14:50:00,19.46,19.68,19.45,19.59,213668.49960722704,10.6883,10.8092,10.6828,10.7597,213668.4996
2008-11-24 14:55:00,19.56,19.83,19.56,19.8,201436.4268881158,10.7433,10.8916,10.7433,10.8751,201436.4269
2008-11-24 15:00:00,19.8,20.07,19.79,19.98,306362.9222309505,10.8751,11.0234,10.8696,10.9739,306362.9222
2008-11-24 15:05:00,19.98,19.98,19.71,19.92,275951.0717091236,10.9739,10.9739,10.8257,10.941,275951.0717
2008-11-24 15:10:00,19.92,20.03,19.75,19.92,212209.6285489844,10.941,11.0014,10.8476,10.941,212209.6285
2008-11-24 15:15:00,19.92,19.95,19.68,19.69,238244.86589608347,10.941,10.9575,10.8092,10.8147,238244.8659
2008-11-24 15:20:00,19.69,19.96,19.69,19.84,186062.1703512513,10.8147,10.963,10.8147,10.8971,186062.1704
2008-11-24 15:25:00,19.84,20.15,19.84,20.15,218045.11278195487,10.8971,11.0673,10.8971,11.0673,218045.1128
2008-11-24 15:30:00,20.18,20.26,20.07,20.17,212882.95365278868,11.0838,11.1277,11.0234,11.0783,212882.9537
2008-11-24 15:35:00,20.17,20.36,20.1,20.31,343620.2446414544,11.0783,11.1827,11.0399,11.1552,343620.2446
2008-11-24 15:40:00,20.32,20.5,20.2,20.41,434070.2502524969,11.1607,11.2596,11.0948,11.2101,434070.2503
2008-11-24 15:45:00,20.4,20.51,20.36,20.5,368196.61093031085,11.2046,11.265,11.1827,11.2596,368196.6109
2008-11-24 15:50:00,20.5,20.5,19.84,20.23,787341.4880484793,11.2596,11.2596,10.8971,11.1113,787341.488
2008-11-24 15:55:00,20.23,20.5,20.09,20.09,754909.6622152396,11.1113,11.2596,11.0344,11.0344,754909.6622
2008-11-25 09:30:00,21.45,21.83,20.44,20.57,561328.6948715071,11.7813,11.9901,11.2266,11.298,561328.6949
2008-11-25 09:35:00,20.58,20.9,20.43,20.59,519470.3175850073,11.3035,11.4793,11.2211,11.309,519470.3176
2008-11-25 09:40:00,20.58,20.87,20.39,20.45,313545.05667152954,11.3035,11.4628,11.1991,11.2321,313545.0567
2008-11-25 09:45:00,20.47,20.72,20.33,20.46,384805.2968241499,11.2431,11.3804,11.1662,11.2376,384805.2968
2008-11-25 09:50:00,20.46,20.52,19.84,20.09,333183.7055324879,11.2376,11.2705,10.8971,11.0344,333183.7055
2008-11-25 09:55:00,20.1,20.26,19.77,20.14,201885.310290652,11.0399,11.1277,10.8586,11.0618,201885.3103
2008-11-25 10:00:00,20.14,20.67,20.13,20.35,411177.1967231512,11.0618,11.3529,11.0563,11.1772,411177.1967
2008-11-25 10:05:00,20.38,20.7,20.3,20.65,357760.0718213444,11.1936,11.3694,11.1497,11.3419,357760.0718
2008-11-25 10:10:00,20.66,20.95,20.57,20.94,366962.1815733363,11.3474,11.5067,11.298,11.5012,366962.1816
2008-11-25 10:15:00,20.93,21.16,20.31,20.38,479183.0322073841,11.4957,11.6221,11.1552,11.1936,479183.0322
2008-11-25 10:20:00,20.38,20.39,20.08,20.26,251262.48456963303,11.1936,11.1991,11.0289,11.1277,251262.4846
2008-11-25 10:25:00,20.26,20.58,20.24,20.48,187969.92481203008,11.1277,11.3035,11.1168,11.2486,187969.9248
2008-11-25 10:30:00,20.47,20.81,20.4,20.78,258332.39815957804,11.2431,11.4298,11.2046,11.4133,258332.3982
2008-11-25 10:35:00,20.79,20.82,20.6,20.67,401638.4244192571,11.4188,11.4353,11.3145,11.3529,401638.4244
2008-11-25 10:40:00,20.68,20.69,20.12,20.21,441589.0472449781,11.3584,11.3639,11.0508,11.1003,441589.0472
2008-11-25 10:45:00,20.21,20.33,20.09,20.27,229267.19784535965,11.1003,11.1662,11.0344,11.1332,229267.1978
2008-11-25 10:50:00,20.27,20.42,20.01,20.13,282347.66019526427,11.1332,11.2156,10.9904,11.0563,282347.6602
2008-11-25 10:55:00,20.15,20.42,20.13,20.28,141510.49264953428,11.0673,11.2156,11.0563,11.1387,141510.4926
2008-11-25 11:00:00,20.28,20.42,20.24,20.3,151834.81090786666,11.1387,11.2156,11.1168,11.1497,151834.8109
2008-11-25 11:05:00,20.3,20.32,20.02,20.22,258332.39815957804,11.1497,11.1607,10.9959,11.1058,258332.3982
2008-11-25 11:10:00,20.22,20.51,20.14,20.39,169453.48445741218,11.1058,11.265,11.0618,11.1991,169453.4845
2008-11-25 11:15:00,20.4,20.49,20.17,20.42,110761.97957580518,11.2046,11.2541,11.0783,11.2156,110761.9796
2008-11-25 11:20:00,20.42,20.5,20.26,20.3,138143.86713051284,11.2156,11.2596,11.1277,11.1497,138143.8671
2008-11-25 11:25:00,20.31,20.65,20.3,20.49,141959.37605207047,11.1552,11.3419,11.1497,11.2541,141959.3761
2008-11-25 11:30:00,20.49,20.72,20.48,20.7,178543.37335877004,11.2541,11.3804,11.2486,11.3694,178543.3734
2008-11-25 11:35:00,20.67,20.75,20.58,20.65,108180.90001122208,11.3529,11.3969,11.3035,11.3419,108180.9
2008-11-25 11:40:00,20.65,21.11,20.6,21.08,152957.01941420714,11.3419,11.5946,11.3145,11.5781,152957.0194
2008-11-25 11:45:00,21.09,21.15,20.92,21.07,137358.3211760745,11.5836,11.6166,11.4902,11.5726,137358.3212
2008-11-25 11:50:00,21.1,21.2,20.83,20.97,220289.52979463583,11.5891,11.644,11.4408,11.5177,220289.5298
2008-11-25 11:55:00,20.97,21.06,20.9,20.97,113791.94254292447,11.5177,11.5671,11.4793,11.5177,113791.9425
2008-11-25 12:00:00,20.96,21.07,20.89,20.91,166984.62574346314,11.5122,11.5726,11.4738,11.4847,166984.6257
2008-11-25 12:05:00,20.91,20.94,20.82,20.87,175513.41039165074,11.4847,11.5012,11.4353,11.4628,175513.4104
2008-11-25 12:10:00,20.86,20.94,20.58,20.7,162159.12916619907,11.4573,11.5012,11.3035,11.3694,162159.1292
2008-11-25 12:15:00,20.69,20.75,20.61,20.68,113567.50084165638,11.3639,11.3969,11.32,11.3584,113567.5008
2008-11-25 12:20:00,20.66,20.69,20.47,20.5,198967.56817416675,11.3474,11.3639,11.2431,11.2596,198967.5682
2008-11-25 12:25:00,20.5,20.63,20.5,20.62,141622.71350016832,11.2596,11.331,11.2596,11.3255,141622.7135
2008-11-25 12:30:00,20.62,20.72,20.61,20.7,165974.6380877567,11.3255,11.3804,11.32,11.3694,165974.6381
2008-11-25 12:35:00,20.69,20.71,20.6,20.62,114240.82594546066,11.3639,11.3749,11.3145,11.3255,114240.8259
2008-11-25 12:40:00,20.6,20.71,20.57,20.66,96285.489844013,11.3145,11.3749,11.298,11.3474,96285.4898
2008-11-25 12:45:00,20.66,20.68,20.41,20.43,173044.5516777017,11.3474,11.3584,11.2101,11.2211,173044.5517
2008-11-25 12:50:00,20.42,20.54,20.42,20.48,174391.2018853103,11.2156,11.2815,11.2156,11.2486,174391.2019
2008-11-25 12:55:00,20.47,20.62,20.37,20.62,188867.69161710245,11.2431,11.3255,11.1882,11.3255,188867.6916
2008-11-25 13:00:00,20.62,20.7,20.52,20.57,143867.13051284928,11.3255,11.3694,11.2705,11.298,143867.1305
2008-11-25 13:05:00,20.57,20.87,20.57,20.81,197508.6971159241,11.298,11.4628,11.298,11.4298,197508.6971
2008-11-25 13:10:00,20.82,20.94,20.81,20.83,104814.27449220064,11.4353,11.5012,11.4298,11.4408,104814.2745
2008-11-25 13:15:00,20.83,20.91,20.74,20.91,128941.75737852092,11.4408,11.4847,11.3914,11.4847,128941.7574
2008-11-25 13:20:00,20.91,21.02,20.83,20.84,150937.0441027943,11.4847,11.5452,11.4408,11.4463,150937.0441
2008-11-25 13:25:00,20.85,21.09,20.84,21.0,82818.98776792728,11.4518,11.5836,11.4463,11.5342,82818.9878
2008-11-25 13:30:00,21.0,21.26,20.98,21.15,180787.790371451,11.5342,11.677,11.5232,11.6166,180787.7904
2008-11-25 13:35:00,21.15,21.38,21.15,21.36,163842.44192570978,11.6166,11.7429,11.6166,11.7319,163842.4419
2008-11-25 13:40:00,21.37,21.43,21.15,21.15,143754.90966221524,11.7374,11.7704,11.6166,11.6166,143754.9097
2008-11-25 13:45:00,21.15,21.26,21.13,21.19,138929.41308495117,11.6166,11.677,11.6056,11.6385,138929.4131
2008-11-25 13:50:00,21.18,21.19,20.97,21.0,84165.63797553585,11.633,11.6385,11.5177,11.5342,84165.638
2008-11-25 13:55:00,21.0,21.03,20.91,20.97,126024.01526203568,11.5342,11.5507,11.4847,11.5177,126024.0153
2008-11-25 14:00:00,20.94,21.0,20.88,20.94,172259.00572326337,11.5012,11.5342,11.4683,11.5012,172259.0057
2008-11-25 14:05:00,20.94,20.96,20.74,20.82,134777.2416114914,11.5012,11.5122,11.3914,11.4353,134777.2416
2008-11-25 14:10:00,20.75,20.82,20.52,20.52,106834.24980361352,11.3969,11.4353,11.2705,11.2705,106834.2498
2008-11-25 14:15:00,20.51,20.65,20.41,20.63,179777.80271574456,11.265,11.3419,11.2101,11.331,179777.8027
2008-11-25 14:20:00,20.62,20.66,20.5,20.5,105712.04129727304,11.3255,11.3474,11.2596,11.2596,105712.0413
2008-11-25 14:25:00,20.5,20.51,20.33,20.34,162046.90831556503,11.2596,11.265,11.1662,11.1717,162046.9083
2008-11-25 14:30:00,20.33,20.7,20.24,20.66,187296.59970822572,11.1662,11.3694,11.1168,11.3474,187296.5997
2008-11-25 14:35:00,20.66,20.75,20.51,20.53,143081.58455841095,11.3474,11.3969,11.265,11.276,143081.5846
2008-11-25 14:40:00,20.53,20.74,20.51,20.63,85063.40478060824,11.276,11.3914,11.265,11.331,85063.4048
2008-11-25 14:45:00,20.62,20.71,20.56,20.66,102569.85747951968,11.3255,11.3749,11.2925,11.3474,102569.8575
2008-11-25 14:50:00,20.66,20.68,20.42,20.68,111884.18808214566,11.3474,11.3584,11.2156,11.3584,111884.1881
2008-11-25 14:55:00,20.68,21.03,20.66,20.89,148804.8479407474,11.3584,11.5507,11.3474,11.4738,148804.8479
2008-11-25 15:00:00,20.92,21.26,20.9,21.19,155762.54068005836,11.4902,11.677,11.4793,11.6385,155762.5407
2008-11-25 15:05:00,21.16,21.3,20.87,20.93,177421.16485242956,11.6221,11.699,11.4628,11.4957,177421.1649
2008-11-25 15:10:00,20.94,21.12,20.84,20.87,177645.60655369767,11.5012,11.6001,11.4463,11.4628,177645.6066
2008-11-25 15:15:00,20.88,21.07,20.88,20.94,222309.5051060487,11.4683,11.5726,11.4683,11.5012,222309.5051
2008-11-25 15:20:00,20.95,20.96,20.67,20.85,226573.8974301425,11.5067,11.5122,11.3529,11.4518,226573.8974
2008-11-25 15:25:00,20.86,21.12,20.68,21.02,187633.262260128,11.4573,11.6001,11.3584,11.5452,187633.2623
2008-11-25 15:30:00,21.01,21.13,20.89,21.02,178431.152508136,11.5397,11.6056,11.4738,11.5452,178431.1525
2008-11-25 15:35:00,21.02,21.34,20.99,21.21,271462.23768376163,11.5452,11.7209,11.5287,11.6495,271462.2377
2008-11-25 15:40:00,21.23,21.99,21.21,21.96,388957.46829760965,11.6605,12.0779,11.6495,12.0615,388957.4683
2008-11-25 15:45:00,21.96,21.96,21.21,21.32,339580.29401862866,12.0615,12.0615,11.6495,11.7099,339580.294
2008-11-25 15:50:00,21.32,21.62,21.24,21.36,316911.682190551,11.7099,11.8747,11.666,11.7319,316911.6822
2008-11-25 15:55:00,21.36,23.73,21.15,23.73,552351.0268207833,11.7319,13.0336,11.6166,13.0336,552351.0268
2008-11-26 09:30:00,20.71,21.28,20.35,20.74,177421.16485242956,11.3749,11.688,11.1772,11.3914,177421.1649
2008-11-26 09:35:00,20.74,20.74,20.54,20.63,175401.1895410167,11.3914,11.3914,11.2815,11.331,175401.1895
2008-11-26 09:40:00,20.62,20.74,20.53,20.64,144091.57221411736,11.3255,11.3914,11.276,11.3365,144091.5722
2008-11-26 09:45:00,20.66,20.68,20.43,20.49,132981.70800134665,11.3474,11.3584,11.2211,11.2541,132981.708
2008-11-26 09:50:00,20.49,20.65,20.33,20.5,157670.29514083714,11.2541,11.3419,11.1662,11.2596,157670.2951
2008-11-26 09:55:00,20.5,20.62,20.33,20.37,123779.59824935472,11.2596,11.3255,11.1662,11.1882,123779.5982
2008-11-26 10:00:00,20.37,20.67,20.36,20.59,99427.67366176636,11.1882,11.3529,11.1827,11.309,99427.6737
2008-11-26 10:05:00,20.57,20.62,20.35,20.37,69352.48569184155,11.298,11.3255,11.1772,11.1882,69352.4857
2008-11-26 10:10:00,20.36,20.5,20.32,20.49,118280.77656828638,11.1827,11.2596,11.1607,11.2541,118280.7766
2008-11-26 10:15:00,20.46,20.69,20.46,20.63,162383.57086746718,11.2376,11.3639,11.2376,11.331,162383.5709
2008-11-26 10:20:00,20.65,20.98,20.65,20.86,177084.50230052744,11.3419,11.5232,11.3419,11.4573,177084.5023
2008-11-26 10:25:00,20.84,21.24,20.84,21.16,129502.86163169116,11.4463,11.666,11.4463,11.6221,129502.8616
2008-11-26 10:30:00,21.18,21.28,21.15,21.24,142296.0386039726,11.633,11.688,11.6166,11.666,142296.0386
2008-11-26 10:35:00,21.24,21.29,21.11,21.23,130063.9658848614,11.666,11.6935,11.5946,11.6605,130063.9659
2008-11-26 10:40:00,21.26,21.36,21.12,21.35,85175.62563124228,11.677,11.7319,11.6001,11.7264,85175.6256
2008-11-26 10:45:00,21.35,21.43,21.3,21.32,121198.51868477162,11.7264,11.7704,11.699,11.7099,121198.5187
2008-11-26 10:50:00,21.3,21.77,21.3,21.58,169453.48445741218,11.699,11.9571,11.699,11.8527,169453.4845
2008-11-26 10:55:00,21.6,21.81,21.54,21.6,141847.15520143643,11.8637,11.9791,11.8308,11.8637,141847.1552
2008-11-26 11:00:00,21.62,21.67,21.25,21.25,143642.68881158117,11.8747,11.9022,11.6715,11.6715,143642.6888
2008-11-26 11:05:00,21.25,21.35,21.19,21.27,79452.36224890585,11.6715,11.7264,11.6385,11.6825,79452.3622
2008-11-26 11:10:00,21.29,21.57,21.26,21.53,111547.52553024353,11.6935,11.8473,11.677,11.8253,111547.5255
2008-11-26 11:15:00,21.48,21.56,21.37,21.54,95051.06048703849,11.7978,11.8418,11.7374,11.8308,95051.0605
2008-11-26 11:20:00,21.56,21.67,21.4,21.5,73504.65716530131,11.8418,11.9022,11.7539,11.8088,73504.6572
2008-11-26 11:25:00,21.53,21.64,21.29,21.29,110649.75872517114,11.8253,11.8857,11.6935,11.6935,110649.7587
2008-11-26 11:30:00,21.28,21.56,21.27,21.38,122096.285489844,11.688,11.8418,11.6825,11.7429,122096.2855
2008-11-26 11:35:00,21.38,21.48,21.3,21.43,91572.214117383,11.7429,11.7978,11.699,11.7704,91572.2141
2008-11-26 11:40:00,21.42,21.6,21.4,21.56,65761.41847155201,11.7649,11.8637,11.7539,11.8418,65761.4185
2008-11-26 11:45:00,21.56,21.89,21.48,21.86,158006.9576927393,11.8418,12.023,11.7978,12.0065,158006.9577
2008-11-26 11:50:00,21.86,22.07,21.76,22.04,222197.28425541465,12.0065,12.1219,11.9516,12.1054,222197.2843
2008-11-26 11:55:00,22.04,22.19,21.94,22.0,170014.5887105824,12.1054,12.1878,12.0505,12.0834,170014.5887
2008-11-26 12:00:00,21.98,22.05,21.95,22.05,96846.59409718325,12.0724,12.1109,12.056,12.1109,96846.5941
2008-11-26 12:05:00,22.05,22.29,22.04,22.2,290988.66569408594,12.1109,12.2427,12.1054,12.1933,290988.6657
2008-11-26 12:10:00,22.2,22.25,22.09,22.18,110313.096173269,12.1933,12.2207,12.1329,12.1823,110313.0962
2008-11-26 12:15:00,22.18,22.38,22.17,22.33,118729.65997082255,12.1823,12.2921,12.1768,12.2647,118729.66
2008-11-26 12:20:00,22.33,22.39,22.3,22.32,120861.85613286948,12.2647,12.2976,12.2482,12.2592,120861.8561
2008-11-26 12:25:00,22.32,22.34,22.23,22.3,83716.75457299966,12.2592,12.2702,12.2098,12.2482,83716.7546
2008-11-26 12:30:00,22.27,22.33,22.08,22.2,92806.64347435754,12.2317,12.2647,12.1274,12.1933,92806.6435
2008-11-26 12:35:00,22.21,22.46,22.17,22.4,158343.62024464144,12.1988,12.3361,12.1768,12.3031,158343.6202
2008-11-26 12:40:00,22.4,22.53,22.4,22.5,110313.096173269,12.3031,12.3745,12.3031,12.3581,110313.0962
2008-11-26 12:45:00,22.48,22.61,22.47,22.53,180451.12781954888,12.3471,12.4185,12.3416,12.3745,180451.1278
2008-11-26 12:50:00,22.54,22.62,22.5,22.6,127595.10717091236,12.38,12.424,12.3581,12.413,127595.1072
2008-11-26 12:55:00,22.61,22.73,22.59,22.68,108068.67916058804,12.4185,12.4844,12.4075,12.4569,108068.6792
2008-11-26 13:00:00,22.68,22.92,22.67,22.87,181348.8946246213,12.4569,12.5887,12.4514,12.5613,181348.8946
2008-11-26 13:05:00,22.87,22.92,22.71,22.81,174615.64358657837,12.5613,12.5887,12.4734,12.5283,174615.6436
2008-11-26 13:10:00,22.81,22.84,22.7,22.74,105599.820446639,12.5283,12.5448,12.4679,12.4899,105599.8204
2008-11-26 13:15:00,22.74,22.77,22.69,22.72,93592.18942879589,12.4899,12.5063,12.4624,12.4789,93592.1894
2008-11-26 13:20:00,22.72,22.74,22.56,22.6,125911.79441140164,12.4789,12.4899,12.391,12.413,125911.7944
2008-11-26 13:25:00,22.59,22.59,22.31,22.31,187745.483110762,12.4075,12.4075,12.2537,12.2537,187745.4831
2008-11-26 13:30:00,22.31,22.34,22.12,22.22,91796.6558186511,12.2537,12.2702,12.1493,12.2043,91796.6558
2008-11-26 13:35:00,22.22,22.28,22.13,22.28,72831.33206149703,12.2043,12.2372,12.1548,12.2372,72831.3321
2008-11-26 13:40:00,22.27,22.44,22.21,22.44,121422.96038603972,12.2317,12.3251,12.1988,12.3251,121422.9604
2008-11-26 13:45:00,22.43,22.62,22.4,22.52,121759.62293794188,12.3196,12.424,12.3031,12.369,121759.6229
2008-11-26 13:50:00,22.51,22.62,22.47,22.49,51397.14959039389,12.3635,12.424,12.3416,12.3526,51397.1496
2008-11-26 13:55:00,22.5,22.54,22.38,22.46,83604.53372236561,12.3581,12.38,12.2921,12.3361,83604.5337
2008-11-26 14:00:00,22.45,22.46,22.22,22.37,78779.03714510155,12.3306,12.3361,12.2043,12.2866,78779.0371
2008-11-26 14:05:00,22.36,22.63,22.35,22.6,136236.11266973402,12.2812,12.4295,12.2757,12.413,136236.1127
2008-11-26 14:10:00,22.6,22.63,22.48,22.55,63292.55975760296,12.413,12.4295,12.3471,12.3855,63292.5598
2008-11-26 14:15:00,22.55,22.69,22.5,22.62,74626.86567164179,12.3855,12.4624,12.3581,12.424,74626.8657
2008-11-26 14:20:00,22.62,22.77,22.62,22.73,110761.97957580518,12.424,12.5063,12.424,12.4844,110761.9796
2008-11-26 14:25:00,22.72,22.75,22.6,22.72,105150.9370441028,12.4789,12.4954,12.413,12.4789,105150.937
2008-11-26 14:30:00,22.72,22.99,22.7,22.99,210862.97834137583,12.4789,12.6272,12.4679,12.6272,210862.9783
2008-11-26 14:35:00,22.96,22.99,22.75,22.79,129502.86163169116,12.6107,12.6272,12.4954,12.5173,129502.8616
2008-11-26 14:40:00,22.79,23.13,22.77,23.05,96734.3732465492,12.5173,12.7041,12.5063,12.6601,96734.3732
2008-11-26 14:45:00,23.05,23.17,23.02,23.09,156772.52833576477,12.6601,12.726,12.6437,12.6821,156772.5283
2008-11-26 14:50:00,23.09,23.2,23.07,23.2,151049.26495342833,12.6821,12.7425,12.6711,12.7425,151049.265
2008-11-26 14:55:00,23.22,23.45,23.09,23.12,219840.64639209965,12.7535,12.8798,12.6821,12.6986,219840.6464
2008-11-26 15:00:00,23.12,23.17,22.98,23.08,176298.9563460891,12.6986,12.726,12.6217,12.6766,176298.9563
2008-11-26 15:05:00,23.07,23.15,23.02,23.15,197396.47626529008,12.6711,12.7151,12.6437,12.7151,197396.4763
2008-11-26 15:10:00,23.15,23.52,23.12,23.33,290988.66569408594,12.7151,12.9183,12.6986,12.8139,290988.6657
2008-11-26 15:15:00,23.33,23.59,23.23,23.31,170463.4721131186,12.8139,12.9567,12.759,12.8029,170463.4721
2008-11-26 15:20:00,23.31,23.42,23.25,23.29,247671.4173493435,12.8029,12.8634,12.77,12.792,247671.4173
2008-11-26 15:25:00,23.32,23.44,23.28,23.37,209740.7698350353,12.8084,12.8743,12.7865,12.8359,209740.7698
2008-11-26 15:30:00,23.38,23.42,23.24,23.37,221636.1800022444,12.8414,12.8634,12.7645,12.8359,221636.18
2008-11-26 15:35:00,23.38,23.53,23.29,23.48,165862.41723712266,12.8414,12.9238,12.792,12.8963,165862.4172
2008-11-26 15:40:00,23.5,23.8,23.49,23.61,365615.5313657277,12.9073,13.0721,12.9018,12.9677,365615.5314
2008-11-26 15:45:00,23.61,23.87,23.48,23.6,296038.6039726181,12.9677,13.1105,12.8963,12.9622,296038.604
2008-11-26 15:50:00,23.6,23.61,23.28,23.36,466165.41353383457,12.9622,12.9677,12.7865,12.8304,466165.4135
2008-11-26 15:55:00,23.37,23.59,23.3,23.46,563909.7744360901,12.8359,12.9567,12.7974,12.8853,563909.7744
2008-11-28 09:30:00,23.85,23.85,22.99,23.31,151049.26495342833,13.0995,13.0995,12.6272,12.8029,151049.265
2008-11-28 09:35:00,23.33,24.03,23.3,24.02,143081.58455841095,12.8139,13.1984,12.7974,13.1929,143081.5846
2008-11-28 09:40:00,24.02,24.15,23.61,23.67,88542.25115026372,13.1929,13.2643,12.9677,13.0007,88542.2512
2008-11-28 09:45:00,23.67,23.69,23.43,23.44,39389.518572550776,13.0007,13.0117,12.8689,12.8743,39389.5186
2008-11-28 09:50:00,23.44,23.44,23.24,23.25,92357.76007182134,12.8743,12.8743,12.7645,12.77,92357.7601
2008-11-28 09:55:00,23.25,23.52,23.19,23.5,53304.90405117271,12.77,12.9183,12.737,12.9073,53304.9041
2008-11-28 10:00:00,23.49,23.77,23.48,23.69,65649.19762091797,12.9018,13.0556,12.8963,13.0117,65649.1976
2008-11-28 10:05:00,23.68,23.68,23.34,23.38,65088.09336774772,13.0062,13.0062,12.8194,12.8414,65088.0934
2008-11-28 10:10:00,23.38,23.53,23.33,23.51,75636.85332734822,12.8414,12.9238,12.8139,12.9128,75636.8533
2008-11-28 10:15:00,23.51,23.67,23.44,23.64,70586.91504881607,12.9128,13.0007,12.8743,12.9842,70586.915
2008-11-28 10:20:00,23.64,23.89,23.63,23.89,76759.0618336887,12.9842,13.1215,12.9787,13.1215,76759.0618
2008-11-28 10:25:00,23.88,23.97,23.8,23.88,90786.66816294468,13.116,13.1654,13.0721,13.116,90786.6682
2008-11-28 10:30:00,23.86,23.87,23.59,23.66,104702.0536415666,13.105,13.1105,12.9567,12.9952,104702.0536
2008-11-28 10:35:00,23.63,23.83,23.6,23.78,77207.94523622488,12.9787,13.0885,12.9622,13.0611,77207.9452
2008-11-28 10:40:00,23.77,23.96,23.67,23.94,67781.39378296486,13.0556,13.16,13.0007,13.149,67781.3938
2008-11-28 10:45:00,23.95,24.05,23.89,24.03,81360.11670968466,13.1545,13.2094,13.1215,13.1984,81360.1167
2008-11-28 10:50:00,24.03,24.39,24.02,24.39,108966.44596566042,13.1984,13.3961,13.1929,13.3961,108966.446
2008-11-28 10:55:00,24.38,24.93,24.38,24.92,242060.3748176411,13.3906,13.6927,13.3906,13.6872,242060.3748
2008-11-28 11:00:00,24.92,24.93,24.69,24.86,146223.76837616428,13.6872,13.6927,13.5609,13.6543,146223.7684
2008-11-28 11:05:00,24.86,24.87,24.59,24.7,138592.75053304902,13.6543,13.6598,13.506,13.5664,138592.7505
2008-11-28 11:10:00,24.7,24.87,24.67,24.71,72494.66950959488,13.5664,13.6598,13.5499,13.5719,72494.6695
2008-11-28 11:15:00,24.69,24.75,24.45,24.51,136797.21692290428,13.5609,13.5939,13.4291,13.462,136797.2169
2008-11-28 11:20:00,24.51,24.8,24.5,24.78,81360.11670968466,13.462,13.6213,13.4565,13.6103,81360.1167
2008-11-28 11:25:00,24.78,24.85,24.74,24.83,77432.38693749298,13.6103,13.6488,13.5884,13.6378,77432.3869
2008-11-28 11:30:00,24.83,24.86,24.73,24.74,70923.57760071821,13.6378,13.6543,13.5829,13.5884,70923.5776
2008-11-28 11:35:00,24.74,24.85,24.64,24.85,83492.31287173157,13.5884,13.6488,13.5334,13.6488,83492.3129
2008-11-28 11:40:00,24.85,24.91,24.82,24.91,90337.78476040848,13.6488,13.6817,13.6323,13.6817,90337.7848
2008-11-28 11:45:00,24.91,24.91,24.83,24.91,75861.29502861631,13.6817,13.6817,13.6378,13.6817,75861.295
2008-11-28 11:50:00,24.9,25.12,24.85,25.07,114689.70934799685,13.6762,13.7971,13.6488,13.7696,114689.7093
2008-11-28 11:55:00,25.08,25.13,24.95,25.02,113343.05914038829,13.7751,13.8026,13.7037,13.7422,113343.0591
2008-11-28 12:00:00,25.02,25.09,24.93,25.03,69464.70654247559,13.7422,13.7806,13.6927,13.7476,69464.7065
2008-11-28 12:05:00,25.04,25.09,24.98,24.98,67108.06867916058,13.7531,13.7806,13.7202,13.7202,67108.0687
2008-11-28 12:10:00,24.98,25.08,24.9,25.07,51284.928739759845,13.7202,13.7751,13.6762,13.7696,51284.9287
2008-11-28 12:15:00,25.06,25.08,24.69,24.81,111547.52553024353,13.7641,13.7751,13.5609,13.6268,111547.5255
2008-11-28 12:20:00,24.82,24.89,24.7,24.82,75187.96992481203,13.6323,13.6708,13.5664,13.6323,75187.9699
2008-11-28 12:25:00,24.83,24.86,24.7,24.84,79789.02480080798,13.6378,13.6543,13.5664,13.6433,79789.0248
2008-11-28 12:30:00,24.84,25.04,24.83,25.02,184603.29929300863,13.6433,13.7531,13.6378,13.7422,184603.2993
2008-11-28 12:35:00,25.04,25.33,25.04,25.26,160139.1538547862,13.7531,13.9124,13.7531,13.874,160139.1539
2008-11-28 12:40:00,25.27,25.49,25.27,25.46,169902.36785994837,13.8795,14.0003,13.8795,13.9838,169902.3679
2008-11-28 12:45:00,25.46,25.63,25.27,25.41,218830.6587363932,13.9838,14.0772,13.8795,13.9564,218830.6587
2008-11-28 12:50:00,25.43,25.5,25.36,25.43,250140.2760632925,13.9673,14.0058,13.9289,13.9673,250140.2761
2008-11-28 12:55:00,25.42,25.8,25.4,25.61,466389.8552351026,13.9619,14.1706,13.9509,14.0662,466389.8552
2008-11-28 13:00:00,25.61,25.71,25.49,25.49,626416.7882392548,14.0662,14.1211,14.0003,14.0003,626416.7882
2008-11-28 13:05:00,25.36,25.36,25.32,25.32,224.4417012680956,13.9289,13.9289,13.9069,13.9069,224.4417
2008-11-28 13:10:00,25.33,25.33,25.33,25.33,673.3251038042868,13.9124,13.9124,13.9124,13.9124,673.3251
2008-11-28 13:15:00,25.44,25.44,25.32,25.32,336.6625519021434,13.9728,13.9728,13.9069,13.9069,336.6626
2008-11-28 13:20:00,25.32,25.32,25.32,25.32,0.0,13.9069,13.9069,13.9069,13.9069,0.0
2008-11-28 13:25:00,25.63,25.63,25.29,25.44,73953.5405678375,14.0772,14.0772,13.8904,13.9728,73953.5406
2008-11-28 13:30:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:35:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:40:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:45:00,25.44,25.44,25.44,25.44,0.0,13.9728,13.9728,13.9728,13.9728,0.0
2008-11-28 13:50:00,25.63,25.63,25.63,25.63,112.2208506340478,14.0772,14.0772,14.0772,14.0772,112.2209
2008-11-28 13:55:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:00:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:05:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:10:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:15:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:20:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:25:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:30:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:35:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:40:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:45:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:50:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 14:55:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:00:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:05:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:10:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:15:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:20:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:25:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:30:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:35:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:40:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:45:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:50:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-11-28 15:55:00,25.63,25.63,25.63,25.63,0.0,14.0772,14.0772,14.0772,14.0772,0.0
2008-12-01 09:30:00,24.67,24.85,23.77,24.26,343283.58208955225,13.5499,13.6488,13.0556,13.3247,343283.5821
2008-12-01 09:35:00,24.26,24.26,23.23,23.31,436539.108966446,13.3247,13.3247,12.759,12.8029,436539.109
2008-12-01 09:40:00,23.33,23.85,23.3,23.41,205139.71495903932,12.8139,13.0995,12.7974,12.8579,205139.715
2008-12-01 09:45:00,23.41,23.53,23.1,23.5,303332.9592638312,12.8579,12.9238,12.6876,12.9073,303332.9593
2008-12-01 09:50:00,23.48,24.0,23.26,23.8,264728.98664571875,12.8963,13.1819,12.7755,13.0721,264728.9866
2008-12-01 09:55:00,23.79,24.16,23.74,23.93,192009.87543485576,13.0666,13.2698,13.0391,13.1435,192009.8754
2008-12-01 10:00:00,23.93,24.16,23.92,24.03,202895.2979463584,13.1435,13.2698,13.138,13.1984,202895.2979
2008-12-01 10:05:00,24.02,24.1,23.73,24.06,190214.341824711,13.1929,13.2368,13.0336,13.2149,190214.3418
2008-12-01 10:10:00,24.05,24.1,23.69,23.81,119515.2059252609,13.2094,13.2368,13.0117,13.0776,119515.2059
2008-12-01 10:15:00,23.81,24.02,23.48,23.49,151161.4858040624,13.0776,13.1929,12.8963,12.9018,151161.4858
2008-12-01 10:20:00,23.52,23.95,23.49,23.91,134216.13735832117,12.9183,13.1545,12.9018,13.1325,134216.1374
2008-12-01 10:25:00,23.9,24.02,23.83,23.85,142632.70115587476,13.127,13.1929,13.0885,13.0995,142632.7012
2008-12-01 10:30:00,23.85,23.85,23.61,23.77,124452.923353159,13.0995,13.0995,12.9677,13.0556,124452.9234
2008-12-01 10:35:00,23.77,23.86,23.69,23.7,105712.04129727304,13.0556,13.105,13.0117,13.0171,105712.0413
2008-12-01 10:40:00,23.7,23.92,23.65,23.84,142969.3637077769,13.0171,13.138,12.9897,13.094,142969.3637
2008-12-01 10:45:00,23.85,23.9,23.68,23.69,125350.6901582314,13.0995,13.127,13.0062,13.0117,125350.6902
2008-12-01 10:50:00,23.67,23.71,23.48,23.6,113567.50084165638,13.0007,13.0226,12.8963,12.9622,113567.5008
2008-12-01 10:55:00,23.6,23.61,23.05,23.05,188306.5873639322,12.9622,12.9677,12.6601,12.6601,188306.5874
2008-12-01 11:00:00,23.06,23.15,22.73,22.75,188306.5873639322,12.6656,12.7151,12.4844,12.4954,188306.5874
2008-12-01 11:05:00,22.77,22.87,22.74,22.81,158231.3993940074,12.5063,12.5613,12.4899,12.5283,158231.3994
2008-12-01 11:10:00,22.82,23.18,22.78,23.14,192683.20053866008,12.5338,12.7315,12.5118,12.7096,192683.2005
2008-12-01 11:15:00,23.14,23.36,23.05,23.36,94938.83963640445,12.7096,12.8304,12.6601,12.8304,94938.8396
2008-12-01 11:20:00,23.35,23.45,23.17,23.28,91572.214117383,12.8249,12.8798,12.726,12.7865,91572.2141
2008-12-01 11:25:00,23.28,23.3,22.92,22.98,135001.6833127595,12.7865,12.7974,12.5887,12.6217,135001.6833
2008-12-01 11:30:00,22.99,23.35,22.95,23.28,107283.1332061497,12.6272,12.8249,12.6052,12.7865,107283.1332
2008-12-01 11:35:00,23.28,23.46,23.24,23.45,83155.65031982942,12.7865,12.8853,12.7645,12.8798,83155.6503
2008-12-01 11:40:00,23.42,23.56,23.16,23.16,49713.83683088318,12.8634,12.9403,12.7206,12.7206,49713.8368
2008-12-01 11:45:00,23.17,23.4,23.16,23.3,137694.98372797665,12.726,12.8524,12.7206,12.7974,137694.9837
2008-12-01 11:50:00,23.31,23.43,23.17,23.24,106722.02895297944,12.8029,12.8689,12.726,12.7645,106722.029
2008-12-01 11:55:00,23.24,23.37,23.17,23.2,72382.44865896083,12.7645,12.8359,12.726,12.7425,72382.4487
2008-12-01 12:00:00,23.21,23.25,23.16,23.22,115026.371899899,12.748,12.77,12.7206,12.7535,115026.3719
2008-12-01 12:05:00,23.22,23.38,23.2,23.28,65088.09336774772,12.7535,12.8414,12.7425,12.7865,65088.0934
2008-12-01 12:10:00,23.28,23.36,23.2,23.22,62282.57210189653,12.7865,12.8304,12.7425,12.7535,62282.5721
2008-12-01 12:15:00,23.23,23.3,23.15,23.19,67781.39378296486,12.759,12.7974,12.7151,12.737,67781.3938
2008-12-01 12:20:00,23.18,23.28,23.15,23.27,106609.8081023454,12.7315,12.7865,12.7151,12.781,106609.8081
2008-12-01 12:25:00,23.27,23.28,23.02,23.15,115924.13870497138,12.781,12.7865,12.6437,12.7151,115924.1387
2008-12-01 12:30:00,23.17,23.28,23.14,23.26,51621.59129166199,12.726,12.7865,12.7096,12.7755,51621.5913
2008-12-01 12:35:00,23.26,23.34,23.17,23.2,132981.70800134665,12.7755,12.8194,12.726,12.7425,132981.708
2008-12-01 12:40:00,23.2,23.35,23.19,23.31,74177.98226910559,12.7425,12.8249,12.737,12.8029,74177.9823
2008-12-01 12:45:00,23.31,23.51,23.31,23.37,99427.67366176636,12.8029,12.9128,12.8029,12.8359,99427.6737
2008-12-01 12:50:00,23.37,23.42,23.17,23.28,127595.10717091236,12.8359,12.8634,12.726,12.7865,127595.1072
2008-12-01 12:55:00,23.27,23.33,23.18,23.27,39277.29772191673,12.781,12.8139,12.7315,12.781,39277.2977
2008-12-01 13:00:00,23.26,23.38,23.2,23.32,77432.38693749298,12.7755,12.8414,12.7425,12.8084,77432.3869
2008-12-01 13:05:00,23.34,23.37,23.26,23.34,57120.41297273033,12.8194,12.8359,12.7755,12.8194,57120.413
2008-12-01 13:10:00,23.32,23.44,23.32,23.36,52743.79979800247,12.8084,12.8743,12.8084,12.8304,52743.7998
2008-12-01 13:15:00,23.36,23.38,23.17,23.28,82706.76691729322,12.8304,12.8414,12.726,12.7865,82706.7669
2008-12-01 13:20:00,23.28,23.3,23.19,23.23,64526.98911457748,12.7865,12.7974,12.737,12.759,64526.9891
2008-12-01 13:25:00,23.21,23.24,23.17,23.2,79564.58309953989,12.748,12.7645,12.726,12.7425,79564.5831
2008-12-01 13:30:00,23.2,23.45,23.19,23.36,153854.78621927954,12.7425,12.8798,12.737,12.8304,153854.7862
2008-12-01 13:35:00,23.36,23.41,23.3,23.36,78105.71204129727,12.8304,12.8579,12.7974,12.8304,78105.712
2008-12-01 13:40:00,23.38,23.59,23.35,23.53,160812.4789585905,12.8414,12.9567,12.8249,12.9238,160812.479
2008-12-01 13:45:00,23.52,23.56,23.28,23.44,148580.40623947929,12.9183,12.9403,12.7865,12.8743,148580.4062
2008-12-01 13:50:00,23.44,23.49,23.36,23.41,83043.42946919537,12.8743,12.9018,12.8304,12.8579,83043.4295
2008-12-01 13:55:00,23.4,23.54,23.32,23.54,80125.68735271013,12.8524,12.9293,12.8084,12.9293,80125.6874
2008-12-01 14:00:00,23.55,23.61,23.46,23.53,151049.26495342833,12.9348,12.9677,12.8853,12.9238,151049.265
2008-12-01 14:05:00,23.53,23.66,23.44,23.61,99988.7779149366,12.9238,12.9952,12.8743,12.9677,99988.7779
2008-12-01 14:10:00,23.61,23.63,23.48,23.53,82931.20861856133,12.9677,12.9787,12.8963,12.9238,82931.2086
2008-12-01 14:15:00,23.53,23.55,23.28,23.33,97968.80260352373,12.9238,12.9348,12.7865,12.8139,97968.8026
2008-12-01 14:20:00,23.33,23.51,23.29,23.45,127258.4446190102,12.8139,12.9128,12.792,12.8798,127258.4446
2008-12-01 14:25:00,23.48,23.59,23.39,23.55,109527.55021883066,12.8963,12.9567,12.8469,12.9348,109527.5502
2008-12-01 14:30:00,23.56,23.77,23.53,23.61,90898.88901357872,12.9403,13.0556,12.9238,12.9677,90898.889
2008-12-01 14:35:00,23.61,23.67,23.48,23.56,83043.42946919537,12.9677,13.0007,12.8963,12.9403,83043.4295
2008-12-01 14:40:00,23.56,23.82,23.52,23.61,144877.11816855572,12.9403,13.0831,12.9183,12.9677,144877.1182
2008-12-01 14:45:00,23.61,23.75,23.61,23.67,96846.59409718325,12.9677,13.0446,12.9677,13.0007,96846.5941
2008-12-01 14:50:00,23.67,23.97,23.67,23.86,134328.3582089552,13.0007,13.1654,13.0007,13.105,134328.3582
2008-12-01 14:55:00,23.87,23.88,23.57,23.61,134440.57905958928,13.1105,13.116,12.9457,12.9677,134440.5791
2008-12-01 15:00:00,23.61,23.7,23.36,23.43,158680.2827965436,12.9677,13.0171,12.8304,12.8689,158680.2828
2008-12-01 15:05:00,23.42,23.57,23.33,23.42,148468.18538884525,12.8634,12.9457,12.8139,12.8634,148468.1854
2008-12-01 15:10:00,23.42,23.59,23.36,23.53,121535.18123667376,12.8634,12.9567,12.8304,12.9238,121535.1812
2008-12-01 15:15:00,23.52,23.53,23.2,23.21,142969.3637077769,12.9183,12.9238,12.7425,12.748,142969.3637
2008-12-01 15:20:00,23.21,23.24,22.95,22.98,210638.5366401077,12.748,12.7645,12.6052,12.6217,210638.5366
2008-12-01 15:25:00,22.97,23.2,22.89,23.13,186847.7163056896,12.6162,12.7425,12.5723,12.7041,186847.7163
2008-12-01 15:30:00,23.12,23.18,22.89,22.95,241723.71226573896,12.6986,12.7315,12.5723,12.6052,241723.7123
2008-12-01 15:35:00,22.96,23.07,22.67,22.69,273594.4338458085,12.6107,12.6711,12.4514,12.4624,273594.4338
2008-12-01 15:40:00,22.69,22.79,22.18,22.25,308831.78094489954,12.4624,12.5173,12.1823,12.2207,308831.7809
2008-12-01 15:45:00,22.24,22.66,22.09,22.57,440017.9553361014,12.2152,12.4459,12.1329,12.3965,440017.9553
2008-12-01 15:50:00,22.55,22.72,22.3,22.52,565031.9829424307,12.3855,12.4789,12.2482,12.369,565031.9829
2008-12-01 15:55:00,22.51,22.59,21.94,22.22,830995.398945124,12.3635,12.4075,12.0505,12.2043,830995.3989
2008-12-02 09:30:00,22.66,23.08,22.23,22.3,169790.14700931433,12.4459,12.6766,12.2098,12.2482,169790.147
2008-12-02 09:35:00,22.29,22.53,22.19,22.28,202446.41454382223,12.2427,12.3745,12.1878,12.2372,202446.4145
2008-12-02 09:40:00,22.29,22.38,22.1,22.33,210077.4323869375,12.2427,12.2921,12.1384,12.2647,210077.4324
2008-12-02 09:45:00,22.3,22.3,21.6,21.73,194478.73414880483,12.2482,12.2482,11.8637,11.9351,194478.7341
2008-12-02 09:50:00,21.72,22.02,21.57,21.59,172371.2265738974,11.9296,12.0944,11.8473,11.8582,172371.2266
2008-12-02 09:55:00,21.59,21.79,21.1,21.21,224553.92211872965,11.8582,11.9681,11.5891,11.6495,224553.9221
2008-12-02 10:00:00,21.2,21.59,21.12,21.59,190999.8877791493,11.644,11.8582,11.6001,11.8582,190999.8878
2008-12-02 10:05:00,21.6,21.88,21.55,21.83,254741.3309392885,11.8637,12.0175,11.8363,11.9901,254741.3309
2008-12-02 10:10:00,21.83,23.01,21.73,22.25,424194.8153967007,11.9901,12.6382,11.9351,12.2207,424194.8154
2008-12-02 10:15:00,22.25,22.39,21.82,22.13,159465.82875098192,12.2207,12.2976,11.9846,12.1548,159465.8288
2008-12-02 10:20:00,22.13,22.18,21.75,22.11,156660.30748513073,12.1548,12.1823,11.9461,12.1438,156660.3075
2008-12-02 10:25:00,22.1,22.14,21.76,21.88,135113.90416339354,12.1384,12.1603,11.9516,12.0175,135113.9042
2008-12-02 10:30:00,21.9,22.14,21.87,21.96,255302.4351924588,12.0285,12.1603,12.012,12.0615,255302.4352
2008-12-02 10:35:00,21.97,22.13,21.79,22.12,142520.4803052407,12.067,12.1548,11.9681,12.1493,142520.4803
2008-12-02 10:40:00,22.13,22.16,21.87,21.97,108293.12086185612,12.1548,12.1713,12.012,12.067,108293.1209
2008-12-02 10:45:00,21.97,22.05,21.83,21.89,100886.54472000895,12.067,12.1109,11.9901,12.023,100886.5447
2008-12-02 10:50:00,21.87,21.97,21.67,21.68,102120.9740769835,12.012,12.067,11.9022,11.9077,102120.9741
2008-12-02 10:55:00,21.71,22.03,21.63,21.77,115587.47615306923,11.9241,12.0999,11.8802,11.9571,115587.4762
2008-12-02 11:00:00,21.77,21.85,21.62,21.72,89888.90135787228,11.9571,12.001,11.8747,11.9296,89888.9014
2008-12-02 11:05:00,21.72,21.75,21.53,21.55,98866.56940859611,11.9296,11.9461,11.8253,11.8363,98866.5694
2008-12-02 11:10:00,21.55,21.72,21.54,21.59,78891.2579957356,11.8363,11.9296,11.8308,11.8582,78891.258
2008-12-02 11:15:00,21.59,21.74,21.52,21.56,132869.4871507126,11.8582,11.9406,11.8198,11.8418,132869.4872
2008-12-02 11:20:00,21.56,21.61,21.53,21.55,123891.81909998876,11.8418,11.8692,11.8253,11.8363,123891.8191
2008-12-02 11:25:00,21.53,21.75,21.42,21.67,156435.86578386262,11.8253,11.9461,11.7649,11.9022,156435.8658
2008-12-02 11:30:00,21.65,21.93,21.61,21.64,179665.58186511052,11.8912,12.045,11.8692,11.8857,179665.5819
2008-12-02 11:35:00,21.64,21.67,21.61,21.67,53304.90405117271,11.8857,11.9022,11.8692,11.9022,53304.9041
2008-12-02 11:40:00,21.65,21.71,21.54,21.65,73280.21546403322,11.8912,11.9241,11.8308,11.8912,73280.2155
2008-12-02 11:45:00,21.64,21.98,21.61,21.94,56559.30871956009,11.8857,12.0724,11.8692,12.0505,56559.3087
2008-12-02 11:50:00,21.92,22.04,21.83,21.9,109751.99192009876,12.0395,12.1054,11.9901,12.0285,109751.9919
2008-12-02 11:55:00,21.9,21.96,21.83,21.84,140724.94669509595,12.0285,12.0615,11.9901,11.9955,140724.9467
2008-12-02 12:00:00,21.84,21.87,21.7,21.71,104028.7285377623,11.9955,12.012,11.9187,11.9241,104028.7285
2008-12-02 12:05:00,21.71,21.84,21.67,21.79,92582.20177308944,11.9241,11.9955,11.9022,11.9681,92582.2018
2008-12-02 12:10:00,21.78,21.8,21.64,21.69,131522.83694310402,11.9626,11.9736,11.8857,11.9132,131522.8369
2008-12-02 12:15:00,21.69,21.69,21.58,21.64,96958.8149478173,11.9132,11.9132,11.8527,11.8857,96958.8149
2008-12-02 12:20:00,21.64,21.73,21.54,21.54,129053.97822915496,11.8857,11.9351,11.8308,11.8308,129053.9782
2008-12-02 12:25:00,21.56,21.75,21.56,21.63,106048.70384917516,11.8418,11.9461,11.8418,11.8802,106048.7038
2008-12-02 12:30:00,21.64,21.67,21.55,21.6,106048.70384917516,11.8857,11.9022,11.8363,11.8637,106048.7038
2008-12-02 12:35:00,21.6,21.72,21.48,21.56,80799.01245651442,11.8637,11.9296,11.7978,11.8418,80799.0125
2008-12-02 12:40:00,21.54,21.56,21.4,21.46,54763.77510941533,11.8308,11.8418,11.7539,11.7868,54763.7751
2008-12-02 12:45:00,21.44,21.45,21.16,21.21,138929.41308495117,11.7758,11.7813,11.6221,11.6495,138929.4131
2008-12-02 12:50:00,21.22,21.24,20.83,20.87,286163.1691168219,11.655,11.666,11.4408,11.4628,286163.1691
2008-12-02 12:55:00,20.86,21.39,20.8,21.24,246661.42969363707,11.4573,11.7484,11.4243,11.666,246661.4297
2008-12-02 13:00:00,21.23,21.39,21.06,21.25,114240.82594546066,11.6605,11.7484,11.5671,11.6715,114240.8259
2008-12-02 13:05:00,21.25,21.38,21.17,21.3,210750.75749074176,11.6715,11.7429,11.6276,11.699,210750.7575
2008-12-02 13:10:00,21.31,21.49,21.24,21.37,172259.00572326337,11.7044,11.8033,11.666,11.7374,172259.0057
2008-12-02 13:15:00,21.38,21.42,21.25,21.29,96622.15239591515,11.7429,11.7649,11.6715,11.6935,96622.1524
2008-12-02 13:20:00,21.29,21.4,21.22,21.29,143081.58455841095,11.6935,11.7539,11.655,11.6935,143081.5846
2008-12-02 13:25:00,21.29,21.39,21.29,21.34,49713.83683088318,11.6935,11.7484,11.6935,11.7209,49713.8368
2008-12-02 13:30:00,21.34,21.35,21.22,21.23,138368.30883178097,11.7209,11.7264,11.655,11.6605,138368.3088
2008-12-02 13:35:00,21.23,21.29,20.59,20.68,281001.0099876557,11.6605,11.6935,11.309,11.3584,281001.01
2008-12-02 13:40:00,20.68,21.01,20.63,20.8,136236.11266973402,11.3584,11.5397,11.331,11.4243,136236.1127
2008-12-02 13:45:00,20.82,20.82,20.5,20.53,166535.74234092692,11.4353,11.4353,11.2596,11.276,166535.7423
2008-12-02 13:50:00,20.52,20.57,20.25,20.27,136572.77522163617,11.2705,11.298,11.1222,11.1332,136572.7752
2008-12-02 13:55:00,20.27,20.4,20.17,20.2,163169.1168219055,11.1332,11.2046,11.0783,11.0948,163169.1168
2008-12-02 14:00:00,20.2,20.4,20.08,20.13,164403.54617888003,11.0948,11.2046,11.0289,11.0563,164403.5462
2008-12-02 14:05:00,20.13,20.14,19.54,19.6,358321.17607451463,11.0563,11.0618,10.7323,10.7652,358321.1761
2008-12-02 14:10:00,19.58,19.72,19.35,19.62,343732.4654920884,10.7543,10.8311,10.6279,10.7762,343732.4655
2008-12-02 14:15:00,19.62,19.92,19.58,19.79,270788.91257995734,10.7762,10.941,10.7543,10.8696,270788.9126
2008-12-02 14:20:00,19.78,19.78,19.52,19.59,215464.03321737176,10.8641,10.8641,10.7213,10.7597,215464.0332
2008-12-02 14:25:00,19.58,19.6,19.24,19.6,278644.3721243407,10.7543,10.7652,10.5675,10.7652,278644.3721
2008-12-02 14:30:00,19.6,19.78,19.45,19.6,221299.51745034227,10.7652,10.8641,10.6828,10.7652,221299.5175
2008-12-02 14:35:00,19.61,19.85,19.58,19.75,117270.78891257996,10.7707,10.9025,10.7543,10.8476,117270.7889
2008-12-02 14:40:00,19.76,19.92,19.69,19.75,124452.923353159,10.8531,10.941,10.8147,10.8476,124452.9234
2008-12-02 14:45:00,19.76,19.86,19.69,19.72,105824.26214790708,10.8531,10.908,10.8147,10.8311,105824.2621
2008-12-02 14:50:00,19.71,20.02,19.69,20.02,205588.5983615756,10.8257,10.9959,10.8147,10.9959,205588.5984
2008-12-02 14:55:00,20.02,20.23,19.91,20.14,333295.926383122,10.9959,11.1113,10.9355,11.0618,333295.9264
2008-12-02 15:00:00,20.16,20.27,20.08,20.09,218157.3336325889,11.0728,11.1332,11.0289,11.0344,218157.3336
2008-12-02 15:05:00,20.09,20.09,19.71,19.82,374144.31601391535,11.0344,11.0344,10.8257,10.8861,374144.316
2008-12-02 15:10:00,19.82,19.83,19.44,19.48,361463.359892268,10.8861,10.8916,10.6774,10.6993,361463.3599
2008-12-02 15:15:00,19.47,19.97,19.44,19.95,513859.27505330485,10.6938,10.9685,10.6774,10.9575,513859.2751
2008-12-02 15:20:00,19.96,20.38,19.95,20.21,349006.84547188866,10.963,11.1936,10.9575,11.1003,349006.8455
2008-12-02 15:25:00,20.21,20.48,20.17,20.42,375042.0828189877,11.1003,11.2486,11.0783,11.2156,375042.0828
2008-12-02 15:30:00,20.43,20.62,20.28,20.51,260015.7109190888,11.2211,11.3255,11.1387,11.265,260015.7109
2008-12-02 15:35:00,20.52,20.67,20.37,20.42,468858.7139490517,11.2705,11.3529,11.1882,11.2156,468858.7139
2008-12-02 15:40:00,20.42,20.71,20.42,20.59,355515.6548086634,11.2156,11.3749,11.2156,11.309,355515.6548
2008-12-02 15:45:00,20.59,20.66,20.14,20.27,384244.1925709797,11.309,11.3474,11.0618,11.1332,384244.1926
2008-12-02 15:50:00,20.27,20.63,20.25,20.62,419481.5396700707,11.1332,11.331,11.1222,11.3255,419481.5397
2008-12-02 15:55:00,20.62,20.99,20.58,20.87,568959.7127146224,11.3255,11.5287,11.3035,11.4628,568959.7127
2008-12-03 09:30:00,19.88,20.5,19.8,20.06,271686.6793850297,10.919,11.2596,10.8751,11.0179,271686.6794
2008-12-03 09:35:00,20.09,20.27,19.72,20.1,200538.66008304345,11.0344,11.1332,10.8311,11.0399,200538.6601
2008-12-03 09:40:00,20.13,20.45,20.03,20.27,275838.8508584895,11.0563,11.2321,11.0014,11.1332,275838.8509
2008-12-03 09:45:00,20.25,20.44,20.16,20.39,261699.02367859948,11.1222,11.2266,11.0728,11.1991,261699.0237
2008-12-03 09:50:00,20.39,20.58,20.24,20.43,255863.539445629,11.1991,11.3035,11.1168,11.2211,255863.5394
2008-12-03 09:55:00,20.43,20.59,20.3,20.37,153518.1236673774,11.2211,11.309,11.1497,11.1882,153518.1237
2008-12-03 10:00:00,20.35,20.72,20.16,20.72,153405.90281674336,11.1772,11.3804,11.0728,11.3804,153405.9028
2008-12-03 10:05:00,20.74,20.94,20.71,20.91,142408.25945460665,11.3914,11.5012,11.3749,11.4847,142408.2595
2008-12-03 10:10:00,20.88,21.1,20.73,20.98,151273.70665469643,11.4683,11.5891,11.3859,11.5232,151273.7067
2008-12-03 10:15:00,20.98,21.28,20.94,20.95,177533.38570306363,11.5232,11.688,11.5012,11.5067,177533.3857
2008-12-03 10:20:00,20.95,21.0,20.79,20.97,156660.30748513073,11.5067,11.5342,11.4188,11.5177,156660.3075
2008-12-03 10:25:00,20.97,21.13,20.94,21.0,139602.73818875547,11.5177,11.6056,11.5012,11.5342,139602.7382
2008-12-03 10:30:00,21.0,21.15,20.89,21.09,211311.861743912,11.5342,11.6166,11.4738,11.5836,211311.8617
2008-12-03 10:35:00,21.1,21.74,21.1,21.45,310627.3145550443,11.5891,11.9406,11.5891,11.7813,310627.3146
2008-12-03 10:40:00,21.45,21.79,21.43,21.7,139378.29648748736,11.7813,11.9681,11.7704,11.9187,139378.2965
2008-12-03 10:45:00,21.7,22.11,21.63,22.05,173830.09763214004,11.9187,12.1438,11.8802,12.1109,173830.0976
2008-12-03 10:50:00,22.06,22.18,21.91,22.14,224666.1429693637,12.1164,12.1823,12.034,12.1603,224666.143
2008-12-03 10:55:00,22.14,22.67,22.14,22.63,254404.6683873864,12.1603,12.4514,12.1603,12.4295,254404.6684
2008-12-03 11:00:00,22.64,22.73,22.37,22.46,548311.0761979575,12.4349,12.4844,12.2866,12.3361,548311.0762
2008-12-03 11:05:00,22.46,22.49,22.25,22.38,598361.5755807429,12.3361,12.3526,12.2207,12.2921,598361.5756
2008-12-03 11:10:00,22.37,22.68,22.28,22.5,885759.1740545393,12.2866,12.4569,12.2372,12.3581,885759.1741
2008-12-03 11:15:00,22.52,22.76,22.33,22.38,1113904.1633935585,12.369,12.5009,12.2647,12.2921,1113904.1634
2008-12-03 11:20:00,22.38,22.39,22.03,22.2,1246324.767141735,12.2921,12.2976,12.0999,12.1933,1246324.7671
2008-12-03 11:25:00,22.19,22.6,22.04,22.13,1127819.5488721805,12.1878,12.413,12.1054,12.1548,1127819.5489
2008-12-03 11:30:00,22.12,22.44,22.11,22.22,215015.1498148356,12.1493,12.3251,12.1438,12.2043,215015.1498
2008-12-03 11:35:00,22.18,22.44,22.05,22.39,147345.97688250476,12.1823,12.3251,12.1109,12.2976,147345.9769
2008-12-03 11:40:00,22.4,22.82,22.37,22.63,224778.36381999776,12.3031,12.5338,12.2866,12.4295,224778.3638
2008-12-03 11:45:00,22.65,22.96,22.54,22.95,131186.17439120187,12.4404,12.6107,12.38,12.6052,131186.1744
2008-12-03 11:50:00,22.95,23.13,22.77,23.1,121871.8437885759,12.6052,12.7041,12.5063,12.6876,121871.8438
2008-12-03 11:55:00,23.12,23.13,22.69,22.71,139602.73818875547,12.6986,12.7041,12.4624,12.4734,139602.7382
2008-12-03 12:00:00,22.72,22.74,22.26,22.31,173381.21422960385,12.4789,12.4899,12.2262,12.2537,173381.2142
2008-12-03 12:05:00,22.26,22.37,22.17,22.26,157558.0742902031,12.2262,12.2866,12.1768,12.2262,157558.0743
2008-12-03 12:10:00,22.28,22.28,22.1,22.13,161036.9206598586,12.2372,12.2372,12.1384,12.1548,161036.9207
2008-12-03 12:15:00,22.11,22.17,21.68,21.8,164403.54617888003,12.1438,12.1768,11.9077,11.9736,164403.5462
2008-12-03 12:20:00,21.78,22.02,21.72,21.82,118280.77656828638,11.9626,12.0944,11.9296,11.9846,118280.7766
2008-12-03 12:25:00,21.83,22.14,21.83,22.13,141959.37605207047,11.9901,12.1603,11.9901,12.1548,141959.3761
2008-12-03 12:30:00,22.13,22.19,21.98,22.19,150488.1607002581,12.1548,12.1878,12.0724,12.1878,150488.1607
2008-12-03 12:35:00,22.16,22.38,22.0,22.24,147458.1977331388,12.1713,12.2921,12.0834,12.2152,147458.1977
2008-12-03 12:40:00,22.25,22.26,21.9,22.1,106722.02895297944,12.2207,12.2262,12.0285,12.1384,106722.029
2008-12-03 12:45:00,22.12,22.31,22.01,22.04,88542.25115026372,12.1493,12.2537,12.0889,12.1054,88542.2512
2008-12-03 12:50:00,22.04,22.06,21.89,21.97,75412.41162608012,12.1054,12.1164,12.023,12.067,75412.4116
2008-12-03 12:55:00,21.97,22.16,21.95,22.07,83604.53372236561,12.067,12.1713,12.056,12.1219,83604.5337
2008-12-03 13:00:00,22.09,22.18,22.02,22.16,91235.55156548086,12.1329,12.1823,12.0944,12.1713,91235.5516
2008-12-03 13:05:00,22.16,22.16,21.95,21.98,147570.41858377284,12.1713,12.1713,12.056,12.0724,147570.4186
2008-12-03 13:10:00,21.96,22.1,21.96,22.09,97856.58175288967,12.0615,12.1384,12.0615,12.1329,97856.5818
2008-12-03 13:15:00,22.09,22.26,22.08,22.21,74402.4239703737,12.1329,12.2262,12.1274,12.1988,74402.424
2008-12-03 13:20:00,22.23,22.28,21.89,21.9,97071.03579845135,12.2098,12.2372,12.023,12.0285,97071.0358
2008-12-03 13:25:00,21.92,21.92,21.67,21.69,121647.4020873078,12.0395,12.0395,11.9022,11.9132,121647.4021
2008-12-03 13:30:00,21.66,21.66,21.35,21.6,149478.17304455166,11.8967,11.8967,11.7264,11.8637,149478.173
2008-12-03 13:35:00,21.6,21.62,21.23,21.26,104028.7285377623,11.8637,11.8747,11.6605,11.677,104028.7285
2008-12-03 13:40:00,21.26,21.32,21.02,21.02,126024.01526203568,11.677,11.7099,11.5452,11.5452,126024.0153
2008-12-03 13:45:00,21.05,21.22,20.89,21.22,183817.7533385703,11.5616,11.655,11.4738,11.655,183817.7533
2008-12-03 13:50:00,21.21,21.22,20.92,20.94,102457.63662888564,11.6495,11.655,11.4902,11.5012,102457.6366
2008-12-03 13:55:00,20.94,21.16,20.92,21.09,123330.71484681852,11.5012,11.6221,11.4902,11.5836,123330.7148
2008-12-03 14:00:00,21.09,21.4,21.01,21.39,202783.0770957244,11.5836,11.7539,11.5397,11.7484,202783.0771
2008-12-03 14:05:00,21.4,21.48,21.08,21.41,191448.7711816856,11.7539,11.7978,11.5781,11.7594,191448.7712
2008-12-03 14:10:00,21.41,21.64,21.32,21.45,178094.48995623385,11.7594,11.8857,11.7099,11.7813,178094.49
2008-12-03 14:15:00,21.41,22.05,21.37,21.99,175401.1895410167,11.7594,12.1109,11.7374,12.0779,175401.1895
2008-12-03 14:20:00,22.0,22.14,21.76,22.1,137694.98372797665,12.0834,12.1603,11.9516,12.1384,137694.9837
2008-12-03 14:25:00,22.11,22.54,21.95,22.01,174391.2018853103,12.1438,12.38,12.056,12.0889,174391.2019
2008-12-03 14:30:00,22.01,22.46,22.0,22.23,161934.68746493096,12.0889,12.3361,12.0834,12.2098,161934.6875
2008-12-03 14:35:00,22.28,22.36,21.97,21.99,144540.45561665358,12.2372,12.2812,12.067,12.0779,144540.4556
2008-12-03 14:40:00,21.99,22.45,21.93,22.24,171697.90147009314,12.0779,12.3306,12.045,12.2152,171697.9015
2008-12-03 14:45:00,22.24,22.56,22.24,22.34,128492.87397598474,12.2152,12.391,12.2152,12.2702,128492.874
2008-12-03 14:50:00,22.35,22.68,22.33,22.5,157558.0742902031,12.2757,12.4569,12.2647,12.3581,157558.0743
2008-12-03 14:55:00,22.5,22.63,22.13,22.16,184715.52014364267,12.3581,12.4295,12.1548,12.1713,184715.5201
2008-12-03 15:00:00,22.17,22.39,21.9,22.05,182583.32398159572,12.1768,12.2976,12.0285,12.1109,182583.324
2008-12-03 15:05:00,22.05,22.64,22.02,22.56,253506.901582314,12.1109,12.4349,12.0944,12.391,253506.9016
2008-12-03 15:10:00,22.55,22.74,22.3,22.6,228930.5352934575,12.3855,12.4899,12.2482,12.413,228930.5353
2008-12-03 15:15:00,22.6,22.72,22.3,22.71,152957.01941420714,12.413,12.4789,12.2482,12.4734,152957.0194
2008-12-03 15:20:00,22.7,22.84,22.37,22.38,179441.14016384244,12.4679,12.5448,12.2866,12.2921,179441.1402
2008-12-03 15:25:00,22.38,22.64,22.23,22.64,194254.29244753675,12.2921,12.4349,12.2098,12.4349,194254.2924
2008-12-03 15:30:00,22.63,22.81,22.36,22.75,149029.28964201547,12.4295,12.5283,12.2812,12.4954,149029.2896
2008-12-03 15:35:00,22.75,22.99,22.71,22.97,236785.99483784084,12.4954,12.6272,12.4734,12.6162,236785.9948
2008-12-03 15:40:00,22.97,23.36,22.96,23.15,312647.2898664572,12.6162,12.8304,12.6107,12.7151,312647.2899
2008-12-03 15:45:00,23.17,23.22,22.87,22.95,401638.4244192571,12.726,12.7535,12.5613,12.6052,401638.4244
2008-12-03 15:50:00,22.96,23.52,22.93,23.42,458309.9539894512,12.6107,12.9183,12.5942,12.8634,458309.954
2008-12-03 15:55:00,23.39,23.51,23.2,23.28,625743.4631354505,12.8469,12.9128,12.7425,12.7865,625743.4631
2008-12-04 09:30:00,22.71,23.07,22.28,23.01,160475.81640668836,12.4734,12.6711,12.2372,12.6382,160475.8164
2008-12-04 09:35:00,23.01,23.57,22.95,23.31,213219.61620469083,12.6382,12.9457,12.6052,12.8029,213219.6162
2008-12-04 09:40:00,23.31,23.49,22.81,22.9,210862.97834137583,12.8029,12.9018,12.5283,12.5777,210862.9783
2008-12-04 09:45:00,22.9,23.27,22.9,23.03,120637.41443160138,12.5777,12.781,12.5777,12.6492,120637.4144
2008-12-04 09:50:00,23.05,23.61,23.04,23.24,164740.20873078218,12.6601,12.9677,12.6546,12.7645,164740.2087
2008-12-04 09:55:00,23.2,23.23,22.81,22.84,223656.15531365728,12.7425,12.759,12.5283,12.5448,223656.1553
2008-12-04 10:00:00,22.84,23.13,22.63,22.95,120188.5310290652,12.5448,12.7041,12.4295,12.6052,120188.531
2008-12-04 10:05:00,22.97,23.1,22.77,22.84,139378.29648748736,12.6162,12.6876,12.5063,12.5448,139378.2965
2008-12-04 10:10:00,22.83,22.93,22.58,22.68,93255.52687689372,12.5393,12.5942,12.402,12.4569,93255.5269
2008-12-04 10:15:00,22.71,22.74,22.5,22.62,59813.71338794748,12.4734,12.4899,12.3581,12.424,59813.7134
2008-12-04 10:20:00,22.63,22.87,22.63,22.81,107283.1332061497,12.4295,12.5613,12.4295,12.5283,107283.1332
2008-12-04 10:25:00,22.82,22.87,22.53,22.54,113455.27999102233,12.5338,12.5613,12.3745,12.38,113455.28
2008-12-04 10:30:00,22.54,22.59,22.28,22.45,138143.86713051284,12.38,12.4075,12.2372,12.3306,138143.8671
2008-12-04 10:35:00,22.45,22.87,22.44,22.59,108854.22511502636,12.3306,12.5613,12.3251,12.4075,108854.2251
2008-12-04 10:40:00,22.59,22.79,22.57,22.64,87756.70519582537,12.4075,12.5173,12.3965,12.4349,87756.7052
2008-12-04 10:45:00,22.63,22.85,22.63,22.76,103467.62428459208,12.4295,12.5503,12.4295,12.5009,103467.6243
2008-12-04 10:50:00,22.75,23.15,22.69,23.12,64863.65166647963,12.4954,12.7151,12.4624,12.6986,64863.6517
2008-12-04 10:55:00,23.14,23.26,23.1,23.19,118617.43912018852,12.7096,12.7755,12.6876,12.737,118617.4391
2008-12-04 11:00:00,23.18,23.28,23.08,23.2,74626.86567164179,12.7315,12.7865,12.6766,12.7425,74626.8657
2008-12-04 11:05:00,23.21,23.28,23.03,23.12,139378.29648748736,12.748,12.7865,12.6492,12.6986,139378.2965
2008-12-04 11:10:00,23.12,23.33,22.96,23.29,72270.22780832679,12.6986,12.8139,12.6107,12.792,72270.2278
2008-12-04 11:15:00,23.31,23.65,23.3,23.41,123779.59824935472,12.8029,12.9897,12.7974,12.8579,123779.5982
2008-12-04 11:20:00,23.39,23.84,23.35,23.8,152059.25260913477,12.8469,13.094,12.8249,13.0721,152059.2526
2008-12-04 11:25:00,23.8,23.88,23.75,23.78,140051.62159129165,13.0721,13.116,13.0446,13.0611,140051.6216
2008-12-04 11:30:00,23.8,23.95,23.76,23.94,218830.6587363932,13.0721,13.1545,13.0501,13.149,218830.6587
2008-12-04 11:35:00,23.93,23.97,23.79,23.86,139378.29648748736,13.1435,13.1654,13.0666,13.105,139378.2965
2008-12-04 11:40:00,23.85,23.9,23.57,23.58,144764.89731792166,13.0995,13.127,12.9457,12.9512,144764.8973
2008-12-04 11:45:00,23.57,23.76,23.5,23.67,82931.20861856133,12.9457,13.0501,12.9073,13.0007,82931.2086
2008-12-04 11:50:00,23.66,23.73,23.61,23.73,54090.45000561104,12.9952,13.0336,12.9677,13.0336,54090.45
2008-12-04 11:55:00,23.74,23.8,23.69,23.74,103804.2868364942,13.0391,13.0721,13.0117,13.0391,103804.2868
2008-12-04 12:00:00,23.74,23.75,23.29,23.33,119851.86847716304,13.0391,13.0446,12.792,12.8139,119851.8685
2008-12-04 12:05:00,23.32,23.45,23.32,23.36,95275.50218830658,12.8084,12.8798,12.8084,12.8304,95275.5022
2008-12-04 12:10:00,23.36,23.4,23.2,23.24,62619.234653798674,12.8304,12.8524,12.7425,12.7645,62619.2347
2008-12-04 12:15:00,23.23,23.27,22.93,23.01,193356.5256424644,12.759,12.781,12.5942,12.6382,193356.5256
2008-12-04 12:20:00,23.01,23.42,22.98,23.36,149478.17304455166,12.6382,12.8634,12.6217,12.8304,149478.173
2008-12-04 12:25:00,23.36,23.42,23.18,23.22,59140.38828414319,12.8304,12.8634,12.7315,12.7535,59140.3883
2008-12-04 12:30:00,23.24,23.29,23.17,23.27,131186.17439120187,12.7645,12.792,12.726,12.781,131186.1744
2008-12-04 12:35:00,23.26,23.36,23.19,23.28,66659.1852766244,12.7755,12.8304,12.737,12.7865,66659.1853
2008-12-04 12:40:00,23.28,23.34,23.22,23.3,51509.37044102794,12.7865,12.8194,12.7535,12.7974,51509.3704
2008-12-04 12:45:00,23.29,23.33,23.19,23.22,54202.67085624509,12.792,12.8139,12.737,12.7535,54202.6709
2008-12-04 12:50:00,23.22,23.28,23.19,23.27,50162.72023341936,12.7535,12.7865,12.737,12.781,50162.7202
2008-12-04 12:55:00,23.27,23.34,23.19,23.2,46459.43216249579,12.781,12.8194,12.737,12.7425,46459.4322
2008-12-04 13:00:00,23.2,23.26,23.11,23.2,98305.46515542587,12.7425,12.7755,12.6931,12.7425,98305.4652
2008-12-04 13:05:00,23.21,23.28,23.17,23.17,52856.02064863651,12.748,12.7865,12.726,12.726,52856.0206
2008-12-04 13:10:00,23.17,23.2,23.11,23.17,126360.67781393784,12.726,12.7425,12.6931,12.726,126360.6778
2008-12-04 13:15:00,23.17,23.18,23.09,23.12,39613.96027381888,12.726,12.7315,12.6821,12.6986,39613.9603
2008-12-04 13:20:00,23.12,23.2,23.1,23.14,60487.038491751766,12.6986,12.7425,12.6876,12.7096,60487.0385
2008-12-04 13:25:00,23.14,23.14,22.98,22.98,65873.63932218606,12.7096,12.7096,12.6217,12.6217,65873.6393
2008-12-04 13:30:00,22.96,23.17,22.95,23.06,50948.2661878577,12.6107,12.726,12.6052,12.6656,50948.2662
2008-12-04 13:35:00,23.08,23.4,23.08,23.35,154752.55302435192,12.6766,12.8524,12.6766,12.8249,154752.553
2008-12-04 13:40:00,23.36,23.47,23.31,23.33,137582.7628773426,12.8304,12.8908,12.8029,12.8139,137582.7629
2008-12-04 13:45:00,23.33,23.55,23.26,23.44,104028.7285377623,12.8139,12.9348,12.7755,12.8743,104028.7285
2008-12-04 13:50:00,23.41,23.49,23.33,23.38,112894.17573785209,12.8579,12.9018,12.8139,12.8414,112894.1757
2008-12-04 13:55:00,23.38,23.47,23.25,23.29,67781.39378296486,12.8414,12.8908,12.77,12.792,67781.3938
2008-12-04 14:00:00,23.29,23.61,23.26,23.57,77993.49119066322,12.792,12.9677,12.7755,12.9457,77993.4912
2008-12-04 14:05:00,23.57,23.75,23.48,23.54,107395.35405678376,12.9457,13.0446,12.8963,12.9293,107395.3541
2008-12-04 14:10:00,23.53,23.57,23.39,23.48,82818.98776792728,12.9238,12.9457,12.8469,12.8963,82818.9878
2008-12-04 14:15:00,23.48,23.48,23.29,23.33,53978.229154976994,12.8963,12.8963,12.792,12.8139,53978.2292
2008-12-04 14:20:00,23.35,23.48,23.34,23.41,68791.3814386713,12.8249,12.8963,12.8194,12.8579,68791.3814
2008-12-04 14:25:00,23.39,23.44,23.33,23.38,62394.79295253057,12.8469,12.8743,12.8139,12.8414,62394.793
2008-12-04 14:30:00,23.38,23.64,23.35,23.52,124565.14420379304,12.8414,12.9842,12.8249,12.9183,124565.1442
2008-12-04 14:35:00,23.52,23.71,23.45,23.64,88878.91370216585,12.9183,13.0226,12.8798,12.9842,88878.9137
2008-12-04 14:40:00,23.66,23.72,23.37,23.4,66771.40612725844,12.9952,13.0281,12.8359,12.8524,66771.4061
2008-12-04 14:45:00,23.4,23.4,22.96,23.34,141959.37605207047,12.8524,12.8524,12.6107,12.8194,141959.3761
2008-12-04 14:50:00,23.32,23.44,23.26,23.38,48479.40747390865,12.8084,12.8743,12.7755,12.8414,48479.4075
2008-12-04 14:55:00,23.38,23.57,23.22,23.22,54988.21681068342,12.8414,12.9457,12.7535,12.7535,54988.2168
2008-12-04 15:00:00,23.22,23.33,22.95,23.09,140051.62159129165,12.7535,12.8139,12.6052,12.6821,140051.6216
2008-12-04 15:05:00,23.08,23.11,22.56,22.85,201436.4268881158,12.6766,12.6931,12.391,12.5503,201436.4269
2008-12-04 15:10:00,22.83,22.87,22.22,22.22,140949.38839636403,12.5393,12.5613,12.2043,12.2043,140949.3884
2008-12-04 15:15:00,22.22,22.53,21.96,22.35,182919.98653349795,12.2043,12.3745,12.0615,12.2757,182919.9865
2008-12-04 15:20:00,22.37,22.42,22.05,22.34,161261.3623611267,12.2866,12.3141,12.1109,12.2702,161261.3624
2008-12-04 15:25:00,22.32,22.55,21.97,22.05,159353.60790034788,12.2592,12.3855,12.067,12.1109,159353.6079
2008-12-04 15:30:00,22.04,22.23,22.01,22.13,169004.601054876,12.1054,12.2098,12.0889,12.1548,169004.6011
2008-12-04 15:35:00,22.13,22.25,21.98,22.05,147907.081135675,12.1548,12.2207,12.0724,12.1109,147907.0811
2008-12-04 15:40:00,22.07,22.55,21.97,22.34,248793.625855684,12.1219,12.3855,12.067,12.2702,248793.6259
2008-12-04 15:45:00,22.33,22.58,22.22,22.27,227583.8850858489,12.2647,12.402,12.2043,12.2317,227583.8851
2008-12-04 15:50:00,22.26,22.35,22.07,22.35,188531.0290652003,12.2262,12.2757,12.1219,12.2757,188531.0291
2008-12-04 15:55:00,22.34,22.72,22.23,22.4,257322.4105038716,12.2702,12.4789,12.2098,12.3031,257322.4105
2008-12-05 09:30:00,22.87,24.15,22.72,24.08,365054.4271125575,12.5613,13.2643,12.4789,13.2259,365054.4271
2008-12-05 09:35:00,24.14,24.51,23.62,24.23,413197.172034564,13.2588,13.462,12.9732,13.3082,413197.172
2008-12-05 09:40:00,24.2,24.33,23.83,23.97,301312.9839524183,13.2918,13.3632,13.0885,13.1654,301312.984
2008-12-05 09:45:00,23.99,24.21,23.88,23.97,315228.36943104025,13.1764,13.2973,13.116,13.1654,315228.3694
2008-12-05 09:50:00,23.95,24.27,23.93,24.15,261025.6985747952,13.1545,13.3302,13.1435,13.2643,261025.6986
2008-12-05 09:55:00,24.18,24.18,23.44,23.61,393221.8606217035,13.2808,13.2808,12.8743,12.9677,393221.8606
2008-12-05 10:00:00,23.61,23.84,23.5,23.7,208955.223880597,12.9677,13.094,12.9073,13.0171,208955.2239
2008-12-05 10:05:00,23.75,24.07,23.66,23.85,188867.69161710245,13.0446,13.2204,12.9952,13.0995,188867.6916
2008-12-05 10:10:00,23.83,23.93,23.59,23.66,114465.26764672875,13.0885,13.1435,12.9567,12.9952,114465.2676
2008-12-05 10:15:00,23.65,24.23,23.61,24.03,178094.48995623385,12.9897,13.3082,12.9677,13.1984,178094.49
2008-12-05 10:20:00,24.04,24.06,23.66,23.85,188979.9124677365,13.2039,13.2149,12.9952,13.0995,188979.9125
2008-12-05 10:25:00,23.85,24.05,23.76,23.77,187521.04140949383,13.0995,13.2094,13.0501,13.0556,187521.0414
2008-12-05 10:30:00,23.77,23.82,23.71,23.81,176186.73549545504,13.0556,13.0831,13.0226,13.0776,176186.7355
2008-12-05 10:35:00,23.78,23.81,23.61,23.62,176074.514644821,13.0611,13.0776,12.9677,12.9732,176074.5146
2008-12-05 10:40:00,23.62,23.68,23.21,23.28,317809.4489956234,12.9732,13.0062,12.748,12.7865,317809.449
2008-12-05 10:45:00,23.28,23.46,22.91,23.44,332510.38042868365,12.7865,12.8853,12.5832,12.8743,332510.3804
2008-12-05 10:50:00,23.44,23.81,23.43,23.62,159129.16619907977,12.8743,13.0776,12.8689,12.9732,159129.1662
2008-12-05 10:55:00,23.63,24.0,23.6,23.85,197620.91796655816,12.9787,13.1819,12.9622,13.0995,197620.918
2008-12-05 11:00:00,23.85,23.98,23.62,23.74,156323.64493322858,13.0995,13.1709,12.9732,13.0391,156323.6449
2008-12-05 11:05:00,23.73,23.86,23.7,23.86,74514.64482100774,13.0336,13.105,13.0171,13.105,74514.6448
2008-12-05 11:10:00,23.87,24.01,23.77,23.98,140949.38839636403,13.1105,13.1874,13.0556,13.1709,140949.3884
2008-12-05 11:15:00,23.99,24.04,23.85,23.92,141734.93435080236,13.1764,13.2039,13.0995,13.138,141734.9344
2008-12-05 11:20:00,23.95,23.99,23.63,23.63,58242.62147907081,13.1545,13.1764,12.9787,12.9787,58242.6215
2008-12-05 11:25:00,23.65,23.85,23.51,23.8,73055.77376276512,12.9897,13.0995,12.9128,13.0721,73055.7738
2008-12-05 11:30:00,23.8,23.86,23.55,23.79,64975.87251711368,13.0721,13.105,12.9348,13.0666,64975.8725
2008-12-05 11:35:00,23.77,23.87,23.57,23.87,76310.1784311525,13.0556,13.1105,12.9457,13.1105,76310.1784
2008-12-05 11:40:00,23.86,24.04,23.78,23.91,90898.88901357872,13.105,13.2039,13.0611,13.1325,90898.889
2008-12-05 11:45:00,23.93,24.02,23.81,23.92,82370.10436539109,13.1435,13.1929,13.0776,13.138,82370.1044
2008-12-05 11:50:00,23.91,24.47,23.91,24.36,133542.81225451687,13.1325,13.4401,13.1325,13.3796,133542.8123
2008-12-05 11:55:00,24.36,24.43,24.18,24.39,122208.50634047804,13.3796,13.4181,13.2808,13.3961,122208.5063
2008-12-05 12:00:00,24.43,24.55,24.3,24.51,211536.3034451801,13.4181,13.484,13.3467,13.462,211536.3034
2008-12-05 12:05:00,24.53,24.88,24.29,24.84,162271.3500168331,13.473,13.6653,13.3412,13.6433,162271.35
2008-12-05 12:10:00,24.85,24.85,24.61,24.82,113006.39658848614,13.6488,13.6488,13.517,13.6323,113006.3966
2008-12-05 12:15:00,24.84,24.95,24.53,24.94,106160.9246998092,13.6433,13.7037,13.473,13.6982,106160.9247
2008-12-05 12:20:00,24.95,25.11,24.91,25.08,132532.82459881046,13.7037,13.7916,13.6817,13.7751,132532.8246
2008-12-05 12:25:00,25.06,25.34,24.97,25.33,143418.2471103131,13.7641,13.9179,13.7147,13.9124,143418.2471
2008-12-05 12:30:00,25.34,25.35,24.8,24.81,125799.5735607676,13.9179,13.9234,13.6213,13.6268,125799.5736
2008-12-05 12:35:00,24.84,25.13,24.84,25.05,129727.30333295926,13.6433,13.8026,13.6433,13.7586,129727.3033
2008-12-05 12:40:00,25.02,25.07,24.8,24.86,81809.00011222085,13.7422,13.7696,13.6213,13.6543,81809.0001
2008-12-05 12:45:00,24.9,24.95,24.76,24.92,88430.03029962967,13.6762,13.7037,13.5993,13.6872,88430.0303
2008-12-05 12:50:00,24.92,24.95,24.79,24.88,114128.6050948266,13.6872,13.7037,13.6158,13.6653,114128.6051
2008-12-05 12:55:00,24.87,25.08,24.79,25.08,181461.1154752553,13.6598,13.7751,13.6158,13.7751,181461.1155
2008-12-05 13:00:00,25.08,25.4,25.08,25.27,169116.82190551003,13.7751,13.9509,13.7751,13.8795,169116.8219
2008-12-05 13:05:00,25.29,25.7,25.29,25.69,199079.7890248008,13.8904,14.1156,13.8904,14.1101,199079.789
2008-12-05 13:10:00,25.7,25.82,25.63,25.65,229042.7561440916,14.1156,14.1816,14.0772,14.0882,229042.7561
2008-12-05 13:15:00,25.62,25.77,25.49,25.55,180787.790371451,14.0717,14.1541,14.0003,14.0333,180787.7904
2008-12-05 13:20:00,25.54,25.95,25.54,25.85,245988.1045898328,14.0278,14.253,14.0278,14.198,245988.1046
2008-12-05 13:25:00,25.86,26.29,25.85,25.85,244529.2335315901,14.2035,14.4397,14.198,14.198,244529.2335
2008-12-05 13:30:00,25.85,26.01,25.63,25.65,191560.9920323196,14.198,14.2859,14.0772,14.0882,191560.992
2008-12-05 13:35:00,25.63,25.92,25.49,25.73,165413.53383458644,14.0772,14.2365,14.0003,14.1321,165413.5338
2008-12-05 13:40:00,25.74,25.82,25.63,25.78,120412.97273033328,14.1376,14.1816,14.0772,14.1596,120412.9727
2008-12-05 13:45:00,25.78,25.99,25.62,25.75,203905.2856020649,14.1596,14.2749,14.0717,14.1431,203905.2856
2008-12-05 13:50:00,25.74,26.05,25.65,26.01,172146.78487262933,14.1376,14.3079,14.0882,14.2859,172146.7849
2008-12-05 13:55:00,26.02,26.2,25.73,25.86,189092.13331837056,14.2914,14.3903,14.1321,14.2035,189092.1333
2008-12-05 14:00:00,25.88,26.18,25.88,26.07,174054.53933340815,14.2145,14.3793,14.2145,14.3189,174054.5393
2008-12-05 14:05:00,26.09,26.11,25.31,25.36,178992.25676130623,14.3298,14.3408,13.9014,13.9289,178992.2568
2008-12-05 14:10:00,25.33,25.49,25.08,25.43,166423.5214902929,13.9124,14.0003,13.7751,13.9673,166423.5215
2008-12-05 14:15:00,25.44,25.49,24.73,24.98,248793.625855684,13.9728,14.0003,13.5829,13.7202,248793.6259
2008-12-05 14:20:00,24.98,25.62,24.77,25.54,246549.20884300303,13.7202,14.0717,13.6048,14.0278,246549.2088
2008-12-05 14:25:00,25.56,25.57,25.08,25.18,109864.2127707328,14.0387,14.0442,13.7751,13.83,109864.2128
2008-12-05 14:30:00,25.19,25.26,25.06,25.23,168555.7176523398,13.8355,13.874,13.7641,13.8575,168555.7177
2008-12-05 14:35:00,25.26,25.5,25.1,25.49,159802.49130288407,13.874,14.0058,13.7861,14.0003,159802.4913
2008-12-05 14:40:00,25.49,25.86,25.46,25.82,203007.5187969925,14.0003,14.2035,13.9838,14.1816,203007.5188
2008-12-05 14:45:00,25.81,26.14,25.71,26.08,223656.15531365728,14.1761,14.3573,14.1211,14.3244,223656.1553
2008-12-05 14:50:00,26.08,26.11,25.73,25.87,134552.79991022332,14.3244,14.3408,14.1321,14.209,134552.7999
2008-12-05 14:55:00,25.86,26.06,25.68,26.0,262035.68623050163,14.2035,14.3134,14.1047,14.2804,262035.6862
2008-12-05 15:00:00,25.99,26.09,25.66,25.92,320053.86600830435,14.2749,14.3298,14.0937,14.2365,320053.866
2008-12-05 15:05:00,25.93,26.2,25.83,26.08,386488.6095836606,14.242,14.3903,14.187,14.3244,386488.6096
2008-12-05 15:10:00,26.08,26.38,26.03,26.38,334867.01829199865,14.3244,14.4891,14.2969,14.4891,334867.0183
2008-12-05 15:15:00,26.36,27.02,26.36,26.77,622489.0584670631,14.4781,14.8406,14.4781,14.7033,622489.0585
2008-12-05 15:20:00,26.72,27.16,26.64,27.13,612501.4027606329,14.6759,14.9175,14.6319,14.9011,612501.4028
2008-12-05 15:25:00,27.13,27.57,27.04,27.24,382111.9964089328,14.9011,15.1427,14.8516,14.9615,382111.9964
2008-12-05 15:30:00,27.22,27.53,26.95,26.95,383907.53001907753,14.9505,15.1208,14.8022,14.8022,383907.53
2008-12-05 15:35:00,26.95,27.18,26.83,27.09,387610.8180900011,14.8022,14.9285,14.7363,14.8791,387610.8181
2008-12-05 15:40:00,27.09,27.18,26.79,26.8,505218.2695544832,14.8791,14.9285,14.7143,14.7198,505218.2696
2008-12-05 15:45:00,26.81,27.17,26.77,26.96,617326.899337897,14.7253,14.923,14.7033,14.8077,617326.8993
2008-12-05 15:50:00,26.96,27.13,26.79,27.04,510155.9869823813,14.8077,14.9011,14.7143,14.8516,510155.987
2008-12-05 15:55:00,27.03,27.62,27.02,27.37,705869.1504881607,14.8461,15.1702,14.8406,15.0329,705869.1505
2008-12-08 09:30:00,28.18,28.73,26.67,27.61,1173493.435080238,15.4778,15.7799,14.6484,15.1647,1173493.4351
2008-12-08 09:35:00,27.61,28.0,26.86,27.35,1191112.1086297834,15.1647,15.3789,14.7528,15.0219,1191112.1086
2008-12-08 09:40:00,27.32,29.41,27.32,28.63,703736.9543261138,15.0054,16.1533,15.0054,15.7249,703736.9543
2008-12-08 09:45:00,28.67,28.76,28.09,28.31,462462.125462911,15.7469,15.7963,15.4283,15.5492,462462.1255
2008-12-08 09:50:00,28.34,29.05,28.05,28.81,476714.1734934351,15.5657,15.9556,15.4064,15.8238,476714.1735
2008-12-08 09:55:00,28.79,29.14,28.42,28.93,457075.5246324767,15.8128,16.005,15.6096,15.8897,457075.5246
2008-12-08 10:00:00,28.96,28.96,28.34,28.43,345527.99910223315,15.9062,15.9062,15.5657,15.6151,345527.9991
2008-12-08 10:05:00,28.41,28.48,27.92,28.29,355515.6548086634,15.6041,15.6425,15.335,15.5382,355515.6548
2008-12-08 10:10:00,28.23,28.63,28.23,28.39,462013.2420603748,15.5052,15.7249,15.5052,15.5931,462013.2421
2008-12-08 10:15:00,28.37,28.42,27.99,28.12,266300.0785545954,15.5821,15.6096,15.3734,15.4448,266300.0786
2008-12-08 10:20:00,28.12,28.76,28.02,28.68,240825.94546066652,15.4448,15.7963,15.3899,15.7524,240825.9455
2008-12-08 10:25:00,28.68,28.7,28.43,28.61,237234.87824037703,15.7524,15.7634,15.6151,15.7139,237234.8782
2008-12-08 10:30:00,28.6,29.29,28.52,29.25,286724.2733699921,15.7085,16.0874,15.6645,16.0655,286724.2734
2008-12-08 10:35:00,29.27,29.33,28.65,28.75,244192.57097968803,16.0765,16.1094,15.7359,15.7908,244192.571
2008-12-08 10:40:00,28.75,29.0,28.63,28.65,268095.6121647402,15.7908,15.9282,15.7249,15.7359,268095.6122
2008-12-08 10:45:00,28.65,28.67,28.42,28.48,317585.00729435525,15.7359,15.7469,15.6096,15.6425,317585.0073
2008-12-08 10:50:00,28.44,28.65,28.12,28.12,209067.44473123105,15.6206,15.7359,15.4448,15.4448,209067.4447
2008-12-08 10:55:00,28.13,28.29,28.02,28.21,190663.22522724725,15.4503,15.5382,15.3899,15.4942,190663.2252
2008-12-08 11:00:00,28.21,28.36,28.14,28.14,203344.1813488946,15.4942,15.5766,15.4558,15.4558,203344.1813
2008-12-08 11:05:00,28.15,28.41,28.08,28.4,180563.34867018287,15.4613,15.6041,15.4228,15.5986,180563.3487
2008-12-08 11:10:00,28.4,28.59,28.31,28.51,309617.3268993379,15.5986,15.703,15.5492,15.659,309617.3269
2008-12-08 11:15:00,28.52,28.59,28.27,28.42,117046.34721131186,15.6645,15.703,15.5272,15.6096,117046.3472
2008-12-08 11:20:00,28.42,28.47,28.26,28.37,94489.95623386824,15.6096,15.6371,15.5217,15.5821,94489.9562
2008-12-08 11:25:00,28.37,28.49,28.37,28.41,422960.38603972615,15.5821,15.648,15.5821,15.6041,422960.386
2008-12-08 11:30:00,28.42,28.7,28.38,28.62,254404.6683873864,15.6096,15.7634,15.5876,15.7194,254404.6684
2008-12-08 11:35:00,28.62,28.66,28.48,28.6,179328.91931320835,15.7194,15.7414,15.6425,15.7085,179328.9193
2008-12-08 11:40:00,28.6,28.67,28.37,28.49,140500.50499382784,15.7085,15.7469,15.5821,15.648,140500.505
2008-12-08 11:45:00,28.5,28.53,28.37,28.37,115138.59275053303,15.6535,15.67,15.5821,15.5821,115138.5928
2008-12-08 11:50:00,28.4,28.42,27.77,28.11,277522.1636180002,15.5986,15.6096,15.2526,15.4393,277522.1636
2008-12-08 11:55:00,28.11,28.14,27.81,28.05,491863.9883290315,15.4393,15.4558,15.2746,15.4064,491863.9883
2008-12-08 12:00:00,28.05,28.15,27.94,27.94,205139.71495903932,15.4064,15.4613,15.346,15.346,205139.715
2008-12-08 12:05:00,27.94,28.05,27.51,27.64,396027.3818875547,15.346,15.4064,15.1098,15.1812,396027.3819
2008-12-08 12:10:00,27.64,27.7,27.46,27.64,191448.7711816856,15.1812,15.2141,15.0823,15.1812,191448.7712
2008-12-08 12:15:00,27.65,28.17,27.62,28.08,482100.7743238693,15.1867,15.4723,15.1702,15.4228,482100.7743
2008-12-08 12:20:00,28.08,28.23,27.99,27.99,127146.22376837616,15.4228,15.5052,15.3734,15.3734,127146.2238
2008-12-08 12:25:00,27.98,27.98,27.84,27.88,122432.94804174616,15.3679,15.3679,15.291,15.313,122432.948
2008-12-08 12:30:00,27.88,28.04,27.76,27.83,129390.64078105713,15.313,15.4009,15.2471,15.2855,129390.6408
2008-12-08 12:35:00,27.84,27.84,27.63,27.72,143754.90966221524,15.291,15.291,15.1757,15.2251,143754.9097
2008-12-08 12:40:00,27.71,28.0,27.69,27.9,100998.76557064302,15.2196,15.3789,15.2086,15.324,100998.7656
2008-12-08 12:45:00,27.89,27.99,27.78,27.83,78891.2579957356,15.3185,15.3734,15.2581,15.2855,78891.258
2008-12-08 12:50:00,27.82,27.89,27.35,27.36,162271.3500168331,15.28,15.3185,15.0219,15.0274,162271.35
2008-12-08 12:55:00,27.36,27.45,27.27,27.28,195152.05925260912,15.0274,15.0768,14.978,14.9835,195152.0593
2008-12-08 13:00:00,27.27,27.33,27.1,27.13,147794.86028504095,14.978,15.0109,14.8846,14.9011,147794.8603
2008-12-08 13:05:00,27.13,27.13,26.84,26.93,124116.26080125688,14.9011,14.9011,14.7418,14.7912,124116.2608
2008-12-08 13:10:00,26.92,27.0,26.77,26.81,134328.3582089552,14.7857,14.8297,14.7033,14.7253,134328.3582
2008-12-08 13:15:00,26.82,26.88,26.73,26.84,276512.1759622937,14.7308,14.7638,14.6814,14.7418,276512.176
2008-12-08 13:20:00,26.84,27.17,26.79,27.1,468073.16799461335,14.7418,14.923,14.7143,14.8846,468073.168
2008-12-08 13:25:00,27.1,27.48,27.09,27.25,206598.586017282,14.8846,15.0933,14.8791,14.967,206598.586
2008-12-08 13:30:00,27.28,27.28,26.78,26.85,147121.53518123666,14.9835,14.9835,14.7088,14.7473,147121.5352
2008-12-08 13:35:00,26.88,27.21,26.87,27.21,380204.24194815394,14.7638,14.945,14.7583,14.945,380204.2419
2008-12-08 13:40:00,27.22,27.26,27.06,27.11,164179.10447761192,14.9505,14.9725,14.8626,14.8901,164179.1045
2008-12-08 13:45:00,27.11,27.21,26.91,26.94,183481.0907866681,14.8901,14.945,14.7802,14.7967,183481.0908
2008-12-08 13:50:00,26.96,27.08,26.79,26.83,137582.7628773426,14.8077,14.8736,14.7143,14.7363,137582.7629
2008-12-08 13:55:00,26.84,27.08,26.84,27.06,115924.13870497138,14.7418,14.8736,14.7418,14.8626,115924.1387
2008-12-08 14:00:00,27.04,27.14,26.85,27.06,103916.50768712828,14.8516,14.9066,14.7473,14.8626,103916.5077
2008-12-08 14:05:00,27.07,27.27,27.04,27.19,151722.59005723262,14.8681,14.978,14.8516,14.934,151722.5901
2008-12-08 14:10:00,27.21,27.27,27.05,27.12,146335.98922679832,14.945,14.978,14.8571,14.8956,146335.9892
2008-12-08 14:15:00,27.13,27.24,26.91,27.05,97968.80260352373,14.9011,14.9615,14.7802,14.8571,97968.8026
2008-12-08 14:20:00,27.05,27.38,27.04,27.28,121310.73953540568,14.8571,15.0384,14.8516,14.9835,121310.7395
2008-12-08 14:25:00,27.28,27.45,27.09,27.14,138031.6462798788,14.9835,15.0768,14.8791,14.9066,138031.6463
2008-12-08 14:30:00,27.15,27.34,27.1,27.13,70699.13589945012,14.912,15.0164,14.8846,14.9011,70699.1359
2008-12-08 14:35:00,27.12,27.15,26.93,27.04,95051.06048703849,14.8956,14.912,14.7912,14.8516,95051.0605
2008-12-08 14:40:00,27.07,27.3,27.03,27.25,88430.03029962967,14.8681,14.9944,14.8461,14.967,88430.0303
2008-12-08 14:45:00,27.26,27.89,27.14,27.78,230052.743799798,14.9725,15.3185,14.9066,15.2581,230052.7438
2008-12-08 14:50:00,27.78,27.9,27.59,27.66,162720.23341936932,15.2581,15.324,15.1537,15.1922,162720.2334
2008-12-08 14:55:00,27.63,27.85,27.58,27.7,100998.76557064302,15.1757,15.2965,15.1482,15.2141,100998.7656
2008-12-08 15:00:00,27.7,27.73,27.39,27.46,126136.23611266972,15.2141,15.2306,15.0439,15.0823,126136.2361
2008-12-08 15:05:00,27.45,27.45,27.18,27.37,238020.4241948154,15.0768,15.0768,14.9285,15.0329,238020.4242
2008-12-08 15:10:00,27.37,27.41,27.03,27.04,258893.50241274823,15.0329,15.0549,14.8461,14.8516,258893.5024
2008-12-08 15:15:00,27.04,27.21,26.95,27.14,244753.67523285825,14.8516,14.945,14.8022,14.9066,244753.6752
2008-12-08 15:20:00,27.13,27.31,26.91,26.94,190663.22522724725,14.9011,14.9999,14.7802,14.7967,190663.2252
2008-12-08 15:25:00,26.92,26.99,26.75,26.94,245539.22118729656,14.7857,14.8242,14.6923,14.7967,245539.2212
2008-12-08 15:30:00,26.93,26.96,26.86,26.95,227808.32678711705,14.7912,14.8077,14.7528,14.8022,227808.3268
2008-12-08 15:35:00,26.94,26.96,26.48,26.48,348333.5203680844,14.7967,14.8077,14.5441,14.5441,348333.5204
2008-12-08 15:40:00,26.48,27.02,26.45,26.93,346313.5450566715,14.5441,14.8406,14.5276,14.7912,346313.5451
2008-12-08 15:45:00,26.95,26.98,26.47,26.59,292335.3159016945,14.8022,14.8187,14.5386,14.6045,292335.3159
2008-12-08 15:50:00,26.59,27.0,26.56,26.91,371899.8990012344,14.6045,14.8297,14.588,14.7802,371899.899
2008-12-08 15:55:00,26.94,27.1,26.74,26.87,570306.362922231,14.7967,14.8846,14.6869,14.7583,570306.3629
2008-12-09 09:30:00,26.39,26.91,26.39,26.45,424531.4779486028,14.4946,14.7802,14.4946,14.5276,424531.4779
2008-12-09 09:35:00,26.48,26.67,26.43,26.49,234429.35697452584,14.5441,14.6484,14.5166,14.5495,234429.357
2008-12-09 09:40:00,26.5,26.63,26.45,26.52,178206.7108068679,14.555,14.6264,14.5276,14.566,178206.7108
2008-12-09 09:45:00,26.52,27.46,26.47,27.46,384917.517674784,14.566,15.0823,14.5386,15.0823,384917.5177
2008-12-09 09:50:00,27.45,28.0,27.27,27.46,463696.5548198855,15.0768,15.3789,14.978,15.0823,463696.5548
2008-12-09 09:55:00,27.43,28.07,27.33,27.92,348894.6246212546,15.0658,15.4174,15.0109,15.335,348894.6246
2008-12-09 10:00:00,27.86,29.17,27.78,29.07,544832.229828302,15.302,16.0215,15.2581,15.9666,544832.2298
2008-12-09 10:05:00,29.09,29.79,29.02,29.53,971608.1247895858,15.9776,16.3621,15.9391,16.2193,971608.1248
2008-12-09 10:10:00,29.55,30.18,29.5,30.0,582762.8773426103,16.2302,16.5763,16.2028,16.4774,582762.8773
2008-12-09 10:15:00,30.01,30.02,29.58,29.74,396925.1486926271,16.4829,16.4884,16.2467,16.3346,396925.1487
2008-12-09 10:20:00,29.74,29.75,29.22,29.55,446975.6480754124,16.3346,16.3401,16.049,16.2302,446975.6481
2008-12-09 10:25:00,29.58,30.0,29.54,29.89,331612.6136236112,16.2467,16.4774,16.2247,16.417,331612.6136
2008-12-09 10:30:00,29.86,30.06,29.72,30.04,262260.1279317697,16.4005,16.5104,16.3236,16.4994,262260.1279
2008-12-09 10:35:00,29.81,30.42,29.81,30.3,387161.9346874649,16.373,16.7081,16.373,16.6422,387161.9347
2008-12-09 10:40:00,30.3,30.8,30.27,30.69,298507.4626865672,16.6422,16.9168,16.6257,16.8564,298507.4627
2008-12-09 10:45:00,30.67,30.99,30.55,30.71,352261.25014027604,16.8454,17.0212,16.7795,16.8674,352261.2501
2008-12-09 10:50:00,30.69,30.73,30.22,30.35,335652.564246437,16.8564,16.8784,16.5982,16.6696,335652.5642
2008-12-09 10:55:00,30.36,30.66,30.25,30.56,226125.01402760632,16.6751,16.8399,16.6147,16.785,226125.014
2008-12-09 11:00:00,30.55,30.97,30.55,30.73,269666.7040736169,16.7795,17.0102,16.7795,16.8784,269666.7041
2008-12-09 11:05:00,30.73,30.81,30.52,30.77,294691.9537650096,16.8784,16.9223,16.763,16.9003,294691.9538
2008-12-09 11:10:00,30.77,30.83,30.48,30.49,188867.69161710245,16.9003,16.9333,16.741,16.7465,188867.6916
2008-12-09 11:15:00,30.53,30.65,30.12,30.15,325664.9085400067,16.7685,16.8344,16.5433,16.5598,325664.9085
2008-12-09 11:20:00,30.15,30.26,29.67,29.67,367635.5066771406,16.5598,16.6202,16.2961,16.2961,367635.5067
2008-12-09 11:25:00,29.7,29.87,29.36,29.4,296375.26652452024,16.3126,16.406,16.1259,16.1479,296375.2665
2008-12-09 11:30:00,29.39,29.72,29.39,29.68,216474.0208730782,16.1424,16.3236,16.1424,16.3016,216474.0209
2008-12-09 11:35:00,29.69,29.85,29.48,29.59,198518.68477163056,16.3071,16.395,16.1918,16.2522,198518.6848
2008-12-09 11:40:00,29.59,29.64,29.35,29.42,261025.6985747952,16.2522,16.2797,16.1204,16.1588,261025.6986
2008-12-09 11:45:00,29.42,29.52,29.27,29.28,192346.537986758,16.1588,16.2138,16.0765,16.0819,192346.538
2008-12-09 11:50:00,29.29,29.56,29.29,29.48,108517.56256312424,16.0874,16.2357,16.0874,16.1918,108517.5626
2008-12-09 11:55:00,29.49,29.54,29.4,29.49,120525.19358096732,16.1973,16.2247,16.1479,16.1973,120525.1936
2008-12-09 12:00:00,29.47,29.7,29.41,29.66,148131.5228369431,16.1863,16.3126,16.1533,16.2907,148131.5228
2008-12-09 12:05:00,29.67,29.76,29.43,29.47,152508.13601167095,16.2961,16.3456,16.1643,16.1863,152508.136
2008-12-09 12:10:00,29.47,29.55,29.44,29.49,80911.23330714846,16.1863,16.2302,16.1698,16.1973,80911.2333
2008-12-09 12:15:00,29.49,29.51,29.16,29.44,139827.17989002354,16.1973,16.2083,16.016,16.1698,139827.1799
2008-12-09 12:20:00,29.42,29.42,28.98,29.3,107844.23745931992,16.1588,16.1588,15.9172,16.0929,107844.2375
2008-12-09 12:25:00,29.31,29.38,29.19,29.34,92245.5392211873,16.0984,16.1369,16.0325,16.1149,92245.5392
2008-12-09 12:30:00,29.34,29.57,29.33,29.46,118729.65997082255,16.1149,16.2412,16.1094,16.1808,118729.66
2008-12-09 12:35:00,29.46,29.5,29.33,29.42,111996.4089327797,16.1808,16.2028,16.1094,16.1588,111996.4089
2008-12-09 12:40:00,29.46,29.63,29.46,29.54,94377.7353832342,16.1808,16.2742,16.1808,16.2247,94377.7354
2008-12-09 12:45:00,29.54,29.6,29.37,29.48,44327.23600044888,16.2247,16.2577,16.1314,16.1918,44327.236
2008-12-09 12:50:00,29.45,29.52,29.4,29.5,74177.98226910559,16.1753,16.2138,16.1479,16.2028,74177.9823
2008-12-09 12:55:00,29.5,29.53,29.02,29.34,95499.94388957469,16.2028,16.2193,15.9391,16.1149,95499.9439
2008-12-09 13:00:00,29.34,29.44,29.09,29.4,94489.95623386824,16.1149,16.1698,15.9776,16.1479,94489.9562
2008-12-09 13:05:00,29.38,29.52,29.38,29.5,76983.50353495679,16.1369,16.2138,16.1369,16.2028,76983.5035
2008-12-09 13:10:00,29.49,29.49,29.07,29.17,116148.58040623947,16.1973,16.1973,15.9666,16.0215,116148.5804
2008-12-09 13:15:00,29.17,29.17,28.76,28.8,80013.46650207609,16.0215,16.0215,15.7963,15.8183,80013.4665
2008-12-09 13:20:00,28.8,28.82,28.64,28.8,121759.62293794188,15.8183,15.8293,15.7304,15.8183,121759.6229
2008-12-09 13:25:00,28.81,28.84,28.52,28.68,94489.95623386824,15.8238,15.8403,15.6645,15.7524,94489.9562
2008-12-09 13:30:00,28.7,28.97,28.58,28.79,120974.07698350352,15.7634,15.9117,15.6975,15.8128,120974.077
2008-12-09 13:35:00,28.79,28.86,28.66,28.77,40960.61048142744,15.8128,15.8513,15.7414,15.8018,40960.6105
2008-12-09 13:40:00,28.76,29.03,28.72,28.85,101447.6489731792,15.7963,15.9446,15.7744,15.8458,101447.649
2008-12-09 13:45:00,28.86,29.35,28.82,29.33,106497.58725171136,15.8513,16.1204,15.8293,16.1094,106497.5873
2008-12-09 13:50:00,29.33,29.34,28.97,29.0,84502.300527438,16.1094,16.1149,15.9117,15.9282,84502.3005
2008-12-09 13:55:00,29.0,29.31,28.91,29.02,97071.03579845135,15.9282,16.0984,15.8787,15.9391,97071.0358
2008-12-09 14:00:00,28.98,29.09,28.68,28.78,108180.90001122208,15.9172,15.9776,15.7524,15.8073,108180.9
2008-12-09 14:05:00,28.78,28.78,28.42,28.48,138143.86713051284,15.8073,15.8073,15.6096,15.6425,138143.8671
2008-12-09 14:10:00,28.48,28.61,28.37,28.6,99315.4528111323,15.6425,15.7139,15.5821,15.7085,99315.4528
2008-12-09 14:15:00,28.6,28.76,28.52,28.65,85287.84648187633,15.7085,15.7963,15.6645,15.7359,85287.8465
2008-12-09 14:20:00,28.68,28.76,28.29,28.46,98866.56940859611,15.7524,15.7963,15.5382,15.6316,98866.5694
2008-12-09 14:25:00,28.44,28.52,28.23,28.43,102569.85747951968,15.6206,15.6645,15.5052,15.6151,102569.8575
2008-12-09 14:30:00,28.43,28.46,28.17,28.4,86522.27583885085,15.6151,15.6316,15.4723,15.5986,86522.2758
2008-12-09 14:35:00,28.41,28.55,28.32,28.44,181124.45292335315,15.6041,15.681,15.5547,15.6206,181124.4529
2008-12-09 14:40:00,28.42,28.6,28.4,28.45,79003.47884636965,15.6096,15.7085,15.5986,15.6261,79003.4788
2008-12-09 14:45:00,28.47,29.03,28.26,28.93,126809.56121647402,15.6371,15.9446,15.5217,15.8897,126809.5612
2008-12-09 14:50:00,28.86,28.87,28.59,28.82,99091.0111098642,15.8513,15.8568,15.703,15.8293,99091.0111
2008-12-09 14:55:00,28.82,29.23,28.62,29.01,159802.49130288407,15.8293,16.0545,15.7194,15.9336,159802.4913
2008-12-09 15:00:00,29.01,29.32,29.01,29.04,98193.24430479182,15.9336,16.1039,15.9336,15.9501,98193.2443
2008-12-09 15:05:00,29.05,29.32,28.66,29.17,257210.18965323755,15.9556,16.1039,15.7414,16.0215,257210.1897
2008-12-09 15:10:00,29.14,29.17,28.56,28.83,188531.0290652003,16.005,16.0215,15.6865,15.8348,188531.0291
2008-12-09 15:15:00,28.81,29.02,28.74,29.01,150151.49814835595,15.8238,15.9391,15.7854,15.9336,150151.4981
2008-12-09 15:20:00,29.02,29.13,28.58,28.6,257210.18965323755,15.9391,15.9996,15.6975,15.7085,257210.1897
2008-12-09 15:25:00,28.6,28.68,28.16,28.27,209291.8864324992,15.7085,15.7524,15.4668,15.5272,209291.8864
2008-12-09 15:30:00,28.26,28.64,28.19,28.44,155538.09897879025,15.5217,15.7304,15.4833,15.6206,155538.099
2008-12-09 15:35:00,28.46,28.52,28.2,28.47,179665.58186511052,15.6316,15.6645,15.4888,15.6371,179665.5819
2008-12-09 15:40:00,28.49,28.71,28.26,28.56,214341.8247110313,15.648,15.7689,15.5217,15.6865,214341.8247
2008-12-09 15:45:00,28.56,28.69,28.29,28.4,156323.64493322858,15.6865,15.7579,15.5382,15.5986,156323.6449
2008-12-09 15:50:00,28.38,28.84,28.33,28.45,342610.25698574795,15.5876,15.8403,15.5602,15.6261,342610.257
2008-12-09 15:55:00,28.45,28.6,28.25,28.55,481651.8909213332,15.6261,15.7085,15.5162,15.681,481651.8909
2008-12-10 09:30:00,29.16,29.41,28.74,29.3,257659.0730557737,16.016,16.1533,15.7854,16.0929,257659.0731
2008-12-10 09:35:00,29.25,29.41,29.01,29.09,214678.48726293343,16.0655,16.1533,15.9336,15.9776,214678.4873
2008-12-10 09:40:00,29.1,29.26,28.96,29.09,106609.8081023454,15.9831,16.071,15.9062,15.9776,106609.8081
2008-12-10 09:45:00,29.08,29.18,28.61,28.72,159129.16619907977,15.9721,16.027,15.7139,15.7744,159129.1662
2008-12-10 09:50:00,28.69,28.84,28.52,28.76,112220.8506340478,15.7579,15.8403,15.6645,15.7963,112220.8506
2008-12-10 09:55:00,28.72,28.75,28.44,28.55,99876.55706430254,15.7744,15.7908,15.6206,15.681,99876.5571
2008-12-10 10:00:00,28.64,29.01,28.41,28.94,188531.0290652003,15.7304,15.9336,15.6041,15.8952,188531.0291
2008-12-10 10:05:00,28.96,29.34,28.76,29.24,138480.52968241498,15.9062,16.1149,15.7963,16.06,138480.5297
2008-12-10 10:10:00,29.23,29.41,28.86,29.4,115138.59275053303,16.0545,16.1533,15.8513,16.1479,115138.5928
2008-12-10 10:15:00,29.37,29.54,29.25,29.48,218269.55448322292,16.1314,16.2247,16.0655,16.1918,218269.5545
2008-12-10 10:20:00,29.48,29.53,29.29,29.37,112669.734036584,16.1918,16.2193,16.0874,16.1314,112669.734
2008-12-10 10:25:00,29.38,29.4,28.92,29.09,99652.11536303443,16.1369,16.1479,15.8842,15.9776,99652.1154
2008-12-10 10:30:00,29.05,29.25,28.96,29.2,89776.68050723824,15.9556,16.0655,15.9062,16.038,89776.6805
2008-12-10 10:35:00,29.2,29.21,28.8,28.89,84951.18392997418,16.038,16.0435,15.8183,15.8677,84951.1839
2008-12-10 10:40:00,28.92,28.93,28.6,28.66,87981.14689709348,15.8842,15.8897,15.7085,15.7414,87981.1469
2008-12-10 10:45:00,28.67,28.8,28.6,28.78,91459.99326674896,15.7469,15.8183,15.7085,15.8073,91459.9933
2008-12-10 10:50:00,28.78,28.86,28.49,28.57,127595.10717091236,15.8073,15.8513,15.648,15.692,127595.1072
2008-12-10 10:55:00,28.57,28.84,28.52,28.74,100100.99876557064,15.692,15.8403,15.6645,15.7854,100100.9988
2008-12-10 11:00:00,28.78,29.07,28.73,29.07,142408.25945460665,15.8073,15.9666,15.7799,15.9666,142408.2595
2008-12-10 11:05:00,29.07,29.12,28.81,28.89,176860.06059925933,15.9666,15.9941,15.8238,15.8677,176860.0606
2008-12-10 11:10:00,28.88,29.1,28.84,29.02,94265.51453260017,15.8622,15.9831,15.8403,15.9391,94265.5145
2008-12-10 11:15:00,29.02,29.27,28.93,29.16,134889.46246212546,15.9391,16.0765,15.8897,16.016,134889.4625
2008-12-10 11:20:00,29.16,29.22,28.93,29.13,93704.41027942993,16.016,16.049,15.8897,15.9996,93704.4103
2008-12-10 11:25:00,29.12,29.12,28.84,29.02,118392.99741892042,15.9941,15.9941,15.8403,15.9391,118392.9974
2008-12-10 11:30:00,29.02,29.23,29.01,29.13,100886.54472000895,15.9391,16.0545,15.9336,15.9996,100886.5447
2008-12-10 11:35:00,29.14,29.16,28.92,28.99,85512.28818314442,16.005,16.016,15.8842,15.9227,85512.2882
2008-12-10 11:40:00,29.03,29.05,28.78,28.82,94489.95623386824,15.9446,15.9556,15.8073,15.8293,94489.9562
2008-12-10 11:45:00,28.82,29.08,28.77,28.95,95948.82729211087,15.8293,15.9721,15.8018,15.9007,95948.8273
2008-12-10 11:50:00,28.95,29.09,28.9,28.96,77207.94523622488,15.9007,15.9776,15.8732,15.9062,77207.9452
2008-12-10 11:55:00,28.96,29.01,28.84,29.0,77544.60778812703,15.9062,15.9336,15.8403,15.9282,77544.6078
2008-12-10 12:00:00,28.99,29.07,28.93,28.96,98642.12770732802,15.9227,15.9666,15.8897,15.9062,98642.1277
2008-12-10 12:05:00,28.96,29.12,28.87,29.09,111547.52553024353,15.9062,15.9941,15.8568,15.9776,111547.5255
2008-12-10 12:10:00,29.09,29.3,29.04,29.17,117158.5680619459,15.9776,16.0929,15.9501,16.0215,117158.5681
2008-12-10 12:15:00,29.17,29.26,28.92,28.93,98754.34855796206,16.0215,16.071,15.8842,15.8897,98754.3486
2008-12-10 12:20:00,28.93,28.97,28.49,28.52,175176.74783974863,15.8897,15.9117,15.648,15.6645,175176.7478
2008-12-10 12:25:00,28.53,28.56,28.22,28.28,149029.28964201547,15.67,15.6865,15.4997,15.5327,149029.2896
2008-12-10 12:30:00,28.27,28.27,27.83,28.09,187633.262260128,15.5272,15.5272,15.2855,15.4283,187633.2623
2008-12-10 12:35:00,28.09,28.1,27.63,27.7,208843.0030299629,15.4283,15.4338,15.1757,15.2141,208843.003
2008-12-10 12:40:00,27.72,27.94,27.7,27.86,155986.98238132644,15.2251,15.346,15.2141,15.302,155986.9824
2008-12-10 12:45:00,27.86,28.2,27.85,28.12,147907.081135675,15.302,15.4888,15.2965,15.4448,147907.0811
2008-12-10 12:50:00,28.11,28.51,28.11,28.22,116709.68465940972,15.4393,15.659,15.4393,15.4997,116709.6847
2008-12-10 12:55:00,28.23,28.36,28.11,28.19,59364.829985411285,15.5052,15.5766,15.4393,15.4833,59364.83
2008-12-10 13:00:00,28.19,28.37,28.08,28.34,68230.27718550107,15.4833,15.5821,15.4228,15.5657,68230.2772
2008-12-10 13:05:00,28.32,28.33,28.18,28.25,60935.92189428795,15.5547,15.5602,15.4778,15.5162,60935.9219
2008-12-10 13:10:00,28.23,28.67,28.22,28.58,97744.36090225563,15.5052,15.7469,15.4997,15.6975,97744.3609
2008-12-10 13:15:00,28.6,28.86,28.56,28.69,120637.41443160138,15.7085,15.8513,15.6865,15.7579,120637.4144
2008-12-10 13:20:00,28.68,28.75,28.57,28.7,116260.80125687351,15.7524,15.7908,15.692,15.7634,116260.8013
2008-12-10 13:25:00,28.71,28.74,28.32,28.5,128156.2114240826,15.7689,15.7854,15.5547,15.6535,128156.2114
2008-12-10 13:30:00,28.5,28.71,28.34,28.4,75300.19077544607,15.6535,15.7689,15.5657,15.5986,75300.1908
2008-12-10 13:35:00,28.4,28.42,28.03,28.27,116485.24295814162,15.5986,15.6096,15.3954,15.5272,116485.243
2008-12-10 13:40:00,28.25,28.27,28.03,28.14,104477.6119402985,15.5162,15.5272,15.3954,15.4558,104477.6119
2008-12-10 13:45:00,28.15,28.22,28.03,28.15,84951.18392997418,15.4613,15.4997,15.3954,15.4613,84951.1839
2008-12-10 13:50:00,28.15,28.15,27.78,27.91,118617.43912018852,15.4613,15.4613,15.2581,15.3295,118617.4391
2008-12-10 13:55:00,27.91,28.07,27.78,28.0,87195.60094265515,15.3295,15.4174,15.2581,15.3789,87195.6009
2008-12-10 14:00:00,28.0,28.05,27.75,27.87,108180.90001122208,15.3789,15.4064,15.2416,15.3075,108180.9
2008-12-10 14:05:00,27.88,27.96,27.8,27.88,104028.7285377623,15.313,15.3569,15.2691,15.313,104028.7285
2008-12-10 14:10:00,27.92,27.95,27.83,27.86,84502.300527438,15.335,15.3514,15.2855,15.302,84502.3005
2008-12-10 14:15:00,27.86,27.93,27.76,27.78,105936.48299854112,15.302,15.3405,15.2471,15.2581,105936.483
2008-12-10 14:20:00,27.78,27.85,27.39,27.8,126585.11951520592,15.2581,15.2965,15.0439,15.2691,126585.1195
2008-12-10 14:25:00,27.8,27.8,27.61,27.7,100325.44046683871,15.2691,15.2691,15.1647,15.2141,100325.4405
2008-12-10 14:30:00,27.7,27.76,27.49,27.74,99988.7779149366,15.2141,15.2471,15.0988,15.2361,99988.7779
2008-12-10 14:35:00,27.73,27.94,27.66,27.93,145101.5598698238,15.2306,15.346,15.1922,15.3405,145101.5599
2008-12-10 14:40:00,27.94,27.94,27.62,27.85,142183.81775333858,15.346,15.346,15.1702,15.2965,142183.8178
2008-12-10 14:45:00,27.85,27.9,27.48,27.53,135787.22926719784,15.2965,15.324,15.0933,15.1208,135787.2293
2008-12-10 14:50:00,27.53,27.92,27.45,27.76,129166.19907978902,15.1208,15.335,15.0768,15.2471,129166.1991
2008-12-10 14:55:00,27.76,27.89,27.56,27.8,84838.96307934013,15.2471,15.3185,15.1372,15.2691,84838.9631
2008-12-10 15:00:00,27.8,27.82,27.45,27.45,156211.42408259457,15.2691,15.28,15.0768,15.0768,156211.4241
2008-12-10 15:05:00,27.46,27.89,27.45,27.72,137358.3211760745,15.0823,15.3185,15.0768,15.2251,137358.3212
2008-12-10 15:10:00,27.71,27.79,27.58,27.79,439344.6302322971,15.2196,15.2636,15.1482,15.2636,439344.6302
2008-12-10 15:15:00,27.79,28.0,27.54,27.54,170126.80956121648,15.2636,15.3789,15.1263,15.1263,170126.8096
2008-12-10 15:20:00,27.56,27.77,27.55,27.7,120861.85613286948,15.1372,15.2526,15.1317,15.2141,120861.8561
2008-12-10 15:25:00,27.7,27.98,27.62,27.91,177870.04825496578,15.2141,15.3679,15.1702,15.3295,177870.0483
2008-12-10 15:30:00,27.9,27.97,27.64,27.76,243294.8041746156,15.324,15.3624,15.1812,15.2471,243294.8042
2008-12-10 15:35:00,27.77,27.83,27.66,27.67,176074.514644821,15.2526,15.2855,15.1922,15.1977,176074.5146
2008-12-10 15:40:00,27.62,28.18,27.62,28.13,235663.7863315004,15.1702,15.4778,15.1702,15.4503,235663.7863
2008-12-10 15:45:00,28.12,28.45,28.0,28.18,303781.8426663674,15.4448,15.6261,15.3789,15.4778,303781.8427
2008-12-10 15:50:00,28.21,28.31,28.0,28.05,161710.24576366288,15.4942,15.5492,15.3789,15.4064,161710.2458
2008-12-10 15:55:00,28.05,28.25,27.98,28.08,286050.94826618786,15.4064,15.5162,15.3679,15.4228,286050.9483
2008-12-11 09:30:00,27.29,27.98,27.04,27.21,174840.08528784648,14.9889,15.3679,14.8516,14.945,174840.0853
2008-12-11 09:35:00,27.2,27.58,27.16,27.23,177757.8274043317,14.9395,15.1482,14.9175,14.956,177757.8274
2008-12-11 09:40:00,27.25,27.87,27.23,27.87,180451.12781954888,14.967,15.3075,14.956,15.3075,180451.1278
2008-12-11 09:45:00,27.89,28.55,27.83,28.34,210638.5366401077,15.3185,15.681,15.2855,15.5657,210638.5366
2008-12-11 09:50:00,28.34,28.44,28.06,28.06,110537.53787453708,15.5657,15.6206,15.4119,15.4119,110537.5379
2008-12-11 09:55:00,28.04,28.14,27.81,28.03,107956.458309954,15.4009,15.4558,15.2746,15.3954,107956.4583
2008-12-11 10:00:00,28.05,28.24,27.87,28.06,103916.50768712828,15.4064,15.5107,15.3075,15.4119,103916.5077
2008-12-11 10:05:00,28.06,28.14,27.77,28.12,170351.25126248455,15.4119,15.4558,15.2526,15.4448,170351.2513
2008-12-11 10:10:00,28.08,28.36,27.99,28.2,155313.65727752214,15.4228,15.5766,15.3734,15.4888,155313.6573
2008-12-11 10:15:00,28.2,28.26,27.91,28.03,119290.7642239928,15.4888,15.5217,15.3295,15.3954,119290.7642
2008-12-11 10:20:00,28.05,28.52,28.04,28.27,151273.70665469643,15.4064,15.6645,15.4009,15.5272,151273.7067
2008-12-11 10:25:00,28.27,28.36,28.01,28.19,137470.54202670854,15.5272,15.5766,15.3844,15.4833,137470.542
2008-12-11 10:30:00,28.18,28.22,28.05,28.11,92918.86432499158,15.4778,15.4997,15.4064,15.4393,92918.8643
2008-12-11 10:35:00,28.13,28.14,27.93,28.11,72831.33206149703,15.4503,15.4558,15.3405,15.4393,72831.3321
2008-12-11 10:40:00,28.1,28.17,27.91,28.09,63068.11805633486,15.4338,15.4723,15.3295,15.4283,63068.1181
2008-12-11 10:45:00,28.09,28.3,27.9,28.21,82482.32521602513,15.4283,15.5437,15.324,15.4942,82482.3252
2008-12-11 10:50:00,28.2,28.24,27.97,28.24,106385.36640107732,15.4888,15.5107,15.3624,15.5107,106385.3664
2008-12-11 10:55:00,28.24,28.32,28.0,28.19,167096.84659409718,15.5107,15.5547,15.3789,15.4833,167096.8466
2008-12-11 11:00:00,28.19,28.2,28.0,28.02,101223.20727191112,15.4833,15.4888,15.3789,15.3899,101223.2073
2008-12-11 11:05:00,28.01,28.15,27.95,28.03,55100.43766131747,15.3844,15.4613,15.3514,15.3954,55100.4377
2008-12-11 11:10:00,28.03,28.37,28.03,28.21,115250.81360116709,15.3954,15.5821,15.3954,15.4942,115250.8136
2008-12-11 11:15:00,28.21,28.26,27.82,27.86,92694.42262372348,15.4942,15.5217,15.28,15.302,92694.4226
2008-12-11 11:20:00,27.88,28.03,27.75,27.75,71484.68185388845,15.313,15.3954,15.2416,15.2416,71484.6819
2008-12-11 11:25:00,27.76,27.89,27.72,27.84,69128.04399057344,15.2471,15.3185,15.2251,15.291,69128.044
2008-12-11 11:30:00,27.83,27.94,27.76,27.78,43205.027494108406,15.2855,15.346,15.2471,15.2581,43205.0275
2008-12-11 11:35:00,27.78,27.81,27.62,27.7,109527.55021883066,15.2581,15.2746,15.1702,15.2141,109527.5502
2008-12-11 11:40:00,27.7,28.07,27.67,28.01,108068.67916058804,15.2141,15.4174,15.1977,15.3844,108068.6792
2008-12-11 11:45:00,28.01,28.04,27.92,27.96,63292.55975760296,15.3844,15.4009,15.335,15.3569,63292.5598
2008-12-11 11:50:00,27.97,28.06,27.94,27.97,63180.33890696892,15.3624,15.4119,15.346,15.3624,63180.3389
2008-12-11 11:55:00,28.0,28.13,27.92,28.04,76759.0618336887,15.3789,15.4503,15.335,15.4009,76759.0618
2008-12-11 12:00:00,28.03,28.35,27.95,28.19,72719.11121086297,15.3954,15.5711,15.3514,15.4833,72719.1112
2008-12-11 12:05:00,28.18,28.23,28.07,28.21,58691.504881607,15.4778,15.5052,15.4174,15.4942,58691.5049
2008-12-11 12:10:00,28.2,28.2,27.94,27.95,51509.37044102794,15.4888,15.4888,15.346,15.3514,51509.3704
2008-12-11 12:15:00,27.94,28.08,27.93,28.04,30187.40882055886,15.346,15.4228,15.3405,15.4009,30187.4088
2008-12-11 12:20:00,28.06,28.11,27.85,27.87,48479.40747390865,15.4119,15.4393,15.2965,15.3075,48479.4075
2008-12-11 12:25:00,27.87,27.92,27.81,27.84,48816.07002581079,15.3075,15.335,15.2746,15.291,48816.07
2008-12-11 12:30:00,27.84,28.07,27.84,27.99,46796.094714397936,15.291,15.4174,15.291,15.3734,46796.0947
2008-12-11 12:35:00,28.01,28.1,27.83,27.85,55324.87936258557,15.3844,15.4338,15.2855,15.2965,55324.8794
2008-12-11 12:40:00,27.85,28.08,27.83,27.98,43653.91089664459,15.2965,15.4228,15.2855,15.3679,43653.9109
2008-12-11 12:45:00,27.98,28.1,27.93,28.03,33890.69689148243,15.3679,15.4338,15.3405,15.3954,33890.6969
2008-12-11 12:50:00,28.02,28.22,28.0,28.18,66995.84782852653,15.3899,15.4997,15.3789,15.4778,66995.8478
2008-12-11 12:55:00,28.21,28.4,28.18,28.35,69352.48569184155,15.4942,15.5986,15.4778,15.5711,69352.4857
2008-12-11 13:00:00,28.32,28.33,28.06,28.07,66995.84782852653,15.5547,15.5602,15.4119,15.4174,66995.8478
2008-12-11 13:05:00,28.06,28.08,27.93,27.99,53192.68320053866,15.4119,15.4228,15.3405,15.3734,53192.6832
2008-12-11 13:10:00,28.0,28.11,27.99,28.02,60487.038491751766,15.3789,15.4393,15.3734,15.3899,60487.0385
2008-12-11 13:15:00,28.03,28.07,28.01,28.05,46908.31556503198,15.3954,15.4174,15.3844,15.4064,46908.3156
2008-12-11 13:20:00,28.04,28.04,27.86,28.04,90225.56390977444,15.4009,15.4009,15.302,15.4009,90225.5639
2008-12-11 13:25:00,28.04,28.07,28.02,28.06,52294.91639546627,15.4009,15.4174,15.3899,15.4119,52294.9164
2008-12-11 13:30:00,28.06,28.21,28.06,28.18,78105.71204129727,15.4119,15.4942,15.4119,15.4778,78105.712
2008-12-11 13:35:00,28.19,28.28,28.07,28.27,116036.35955560542,15.4833,15.5327,15.4174,15.5272,116036.3596
2008-12-11 13:40:00,28.26,28.29,28.21,28.25,72382.44865896083,15.5217,15.5382,15.4942,15.5162,72382.4487
2008-12-11 13:45:00,28.27,28.4,28.23,28.36,103579.84513522612,15.5272,15.5986,15.5052,15.5766,103579.8451
2008-12-11 13:50:00,28.32,28.35,28.23,28.3,53080.46234990461,15.5547,15.5711,15.5052,15.5437,53080.4623
2008-12-11 13:55:00,28.3,28.31,28.03,28.12,72158.00695769273,15.5437,15.5492,15.3954,15.4448,72158.007
2008-12-11 14:00:00,28.14,28.3,28.09,28.3,41072.8313320615,15.4558,15.5437,15.4283,15.5437,41072.8313
2008-12-11 14:05:00,28.3,28.3,28.16,28.17,56895.97127146224,15.5437,15.5437,15.4668,15.4723,56895.9713
2008-12-11 14:10:00,28.17,28.25,28.03,28.04,84838.96307934013,15.4723,15.5162,15.3954,15.4009,84838.9631
2008-12-11 14:15:00,28.04,28.12,27.9,28.12,65985.8601728201,15.4009,15.4448,15.324,15.4448,65985.8602
2008-12-11 14:20:00,28.14,28.17,27.98,28.0,83941.19627426776,15.4558,15.4723,15.3679,15.3789,83941.1963
2008-12-11 14:25:00,28.02,28.12,27.9,28.11,110986.42127707328,15.3899,15.4448,15.324,15.4393,110986.4213
2008-12-11 14:30:00,28.11,28.35,28.04,28.28,76871.28268432274,15.4393,15.5711,15.4009,15.5327,76871.2827
2008-12-11 14:35:00,28.28,28.34,28.21,28.27,148917.06879138143,15.5327,15.5657,15.4942,15.5272,148917.0688
2008-12-11 14:40:00,28.27,28.28,28.05,28.05,91347.77241611492,15.5272,15.5327,15.4064,15.4064,91347.7724
2008-12-11 14:45:00,28.03,28.04,27.89,28.03,146111.54752553024,15.3954,15.4009,15.3185,15.3954,146111.5475
2008-12-11 14:50:00,28.03,28.17,27.68,27.69,130512.8492873976,15.3954,15.4723,15.2031,15.2086,130512.8493
2008-12-11 14:55:00,27.7,27.81,27.43,27.45,138929.41308495117,15.2141,15.2746,15.0658,15.0768,138929.4131
2008-12-11 15:00:00,27.45,27.7,27.34,27.45,154415.89047244977,15.0768,15.2141,15.0164,15.0768,154415.8905
2008-12-11 15:05:00,27.45,27.46,27.07,27.15,172034.5640219953,15.0768,15.0823,14.8681,14.912,172034.564
2008-12-11 15:10:00,27.13,27.29,27.07,27.13,199416.4515767029,14.9011,14.9889,14.8681,14.9011,199416.4516
2008-12-11 15:15:00,27.13,27.29,27.0,27.02,358433.39692514867,14.9011,14.9889,14.8297,14.8406,358433.3969
2008-12-11 15:20:00,27.02,27.04,26.84,26.99,234092.69442262367,14.8406,14.8516,14.7418,14.8242,234092.6944
2008-12-11 15:25:00,26.99,27.1,26.88,27.01,182807.76568286383,14.8242,14.8846,14.7638,14.8352,182807.7657
2008-12-11 15:30:00,27.0,27.02,26.58,26.66,277409.9427673662,14.8297,14.8406,14.599,14.6429,277409.9428
2008-12-11 15:35:00,26.67,26.81,26.55,26.58,329704.85916283244,14.6484,14.7253,14.5825,14.599,329704.8592
2008-12-11 15:40:00,26.57,26.82,26.53,26.71,335652.564246437,14.5935,14.7308,14.5715,14.6704,335652.5642
2008-12-11 15:45:00,26.7,26.94,26.6,26.6,408596.11715856806,14.6649,14.7967,14.61,14.61,408596.1172
2008-12-11 15:50:00,26.6,26.88,26.57,26.73,499382.7853215127,14.61,14.7638,14.5935,14.6814,499382.7853
2008-12-11 15:55:00,26.73,27.04,26.56,26.82,579845.135226125,14.6814,14.8516,14.588,14.7308,579845.1352
2008-12-12 09:30:00,25.75,26.5,25.4,26.35,198294.24307036249,14.1431,14.555,13.9509,14.4727,198294.2431
2008-12-12 09:35:00,26.36,26.36,25.89,26.06,197059.813713388,14.4781,14.4781,14.22,14.3134,197059.8137
2008-12-12 09:40:00,26.06,26.39,26.02,26.1,188194.36651329816,14.3134,14.4946,14.2914,14.3353,188194.3665
2008-12-12 09:45:00,26.1,26.14,25.92,26.09,292110.87420042645,14.3353,14.3573,14.2365,14.3298,292110.8742
2008-12-12 09:50:00,26.09,26.29,25.77,25.97,189653.2375715408,14.3298,14.4397,14.1541,14.2639,189653.2376
2008-12-12 09:55:00,25.98,26.11,25.81,25.89,196835.37201211983,14.2694,14.3408,14.1761,14.22,196835.372
2008-12-12 10:00:00,25.9,26.09,25.82,25.9,156884.7491863988,14.2255,14.3298,14.1816,14.2255,156884.7492
2008-12-12 10:05:00,25.9,26.07,25.77,25.89,279205.47637751093,14.2255,14.3189,14.1541,14.22,279205.4764
2008-12-12 10:10:00,25.9,25.9,25.46,25.6,197059.813713388,14.2255,14.2255,13.9838,14.0607,197059.8137
2008-12-12 10:15:00,25.6,25.62,25.4,25.49,186735.4954550556,14.0607,14.0717,13.9509,14.0003,186735.4955
2008-12-12 10:20:00,25.5,25.87,25.49,25.77,312759.5107170912,14.0058,14.209,14.0003,14.1541,312759.5107
2008-12-12 10:25:00,25.78,25.97,25.64,25.93,79227.92054763775,14.1596,14.2639,14.0827,14.242,79227.9205
2008-12-12 10:30:00,25.94,26.01,25.65,25.74,194142.0715969027,14.2475,14.2859,14.0882,14.1376,194142.0716
2008-12-12 10:35:00,25.75,25.82,25.49,25.69,147345.97688250476,14.1431,14.1816,14.0003,14.1101,147345.9769
2008-12-12 10:40:00,25.66,25.84,25.6,25.84,96734.3732465492,14.0937,14.1925,14.0607,14.1925,96734.3732
2008-12-12 10:45:00,25.83,25.83,25.59,25.7,66771.40612725844,14.187,14.187,14.0552,14.1156,66771.4061
2008-12-12 10:50:00,25.7,25.98,25.66,25.98,119066.32252272472,14.1156,14.2694,14.0937,14.2694,119066.3225
2008-12-12 10:55:00,25.98,26.19,25.97,26.07,182358.88228032767,14.2694,14.3848,14.2639,14.3189,182358.8823
2008-12-12 11:00:00,26.07,26.07,25.81,26.02,80799.01245651442,14.3189,14.3189,14.1761,14.2914,80799.0125
2008-12-12 11:05:00,26.04,26.29,25.99,26.22,105150.9370441028,14.3024,14.4397,14.2749,14.4012,105150.937
2008-12-12 11:10:00,26.23,26.24,25.96,26.14,98305.46515542587,14.4067,14.4122,14.2584,14.3573,98305.4652
2008-12-12 11:15:00,26.13,26.13,25.98,26.04,88093.36774772752,14.3518,14.3518,14.2694,14.3024,88093.3677
2008-12-12 11:20:00,26.04,26.29,25.82,26.11,287285.37762316235,14.3024,14.4397,14.1816,14.3408,287285.3776
2008-12-12 11:25:00,26.11,26.15,25.89,25.94,45000.56110425317,14.3408,14.3628,14.22,14.2475,45000.5611
2008-12-12 11:30:00,25.96,26.02,25.83,25.95,50387.161934687465,14.2584,14.2914,14.187,14.253,50387.1619
2008-12-12 11:35:00,25.95,26.08,25.87,25.9,88878.91370216585,14.253,14.3244,14.209,14.2255,88878.9137
2008-12-12 11:40:00,25.91,25.97,25.77,25.93,114240.82594546066,14.231,14.2639,14.1541,14.242,114240.8259
2008-12-12 11:45:00,25.92,26.07,25.92,26.06,46010.5487599596,14.2365,14.3189,14.2365,14.3134,46010.5488
2008-12-12 11:50:00,26.07,26.14,26.02,26.08,59252.60913477724,14.3189,14.3573,14.2914,14.3244,59252.6091
2008-12-12 11:55:00,26.07,26.11,25.9,26.0,58691.504881607,14.3189,14.3408,14.2255,14.2804,58691.5049
2008-12-12 12:00:00,26.01,26.17,25.99,26.09,176635.61889799123,14.2859,14.3738,14.2749,14.3298,176635.6189
2008-12-12 12:05:00,26.11,26.14,26.06,26.09,45786.1070586915,14.3408,14.3573,14.3134,14.3298,45786.1071
2008-12-12 12:10:00,26.08,26.2,26.03,26.05,77544.60778812703,14.3244,14.3903,14.2969,14.3079,77544.6078
2008-12-12 12:15:00,26.05,26.11,25.96,26.03,46010.5487599596,14.3079,14.3408,14.2584,14.2969,46010.5488
2008-12-12 12:20:00,26.02,26.19,25.99,26.14,41858.37728649983,14.2914,14.3848,14.2749,14.3573,41858.3773
2008-12-12 12:25:00,26.14,26.15,25.97,26.0,62170.35125126248,14.3573,14.3628,14.2639,14.2804,62170.3513
2008-12-12 12:30:00,26.0,26.03,25.87,26.01,62955.897205700814,14.2804,14.2969,14.209,14.2859,62955.8972
2008-12-12 12:35:00,26.01,26.16,25.97,26.1,111996.4089327797,14.2859,14.3683,14.2639,14.3353,111996.4089
2008-12-12 12:40:00,26.13,26.2,26.1,26.14,85287.84648187633,14.3518,14.3903,14.3353,14.3573,85287.8465
2008-12-12 12:45:00,26.14,26.46,26.14,26.42,161710.24576366288,14.3573,14.5331,14.3573,14.5111,161710.2458
2008-12-12 12:50:00,26.44,26.66,26.39,26.58,132757.26630007854,14.5221,14.6429,14.4946,14.599,132757.2663
2008-12-12 12:55:00,26.6,27.0,26.36,26.79,217708.45023005272,14.61,14.8297,14.4781,14.7143,217708.4502
2008-12-12 13:00:00,26.8,26.96,26.62,26.72,81135.67500841655,14.7198,14.8077,14.6209,14.6759,81135.675
2008-12-12 13:05:00,26.7,26.8,26.6,26.72,56559.30871956009,14.6649,14.7198,14.61,14.6759,56559.3087
2008-12-12 13:10:00,26.73,26.73,26.56,26.59,52743.79979800247,14.6814,14.6814,14.588,14.6045,52743.7998
2008-12-12 13:15:00,26.55,26.72,26.55,26.56,46347.21131186174,14.5825,14.6759,14.5825,14.588,46347.2113
2008-12-12 13:20:00,26.55,26.61,26.36,26.53,70699.13589945012,14.5825,14.6155,14.4781,14.5715,70699.1359
2008-12-12 13:25:00,26.55,26.58,26.17,26.3,82706.76691729322,14.5825,14.599,14.3738,14.4452,82706.7669
2008-12-12 13:30:00,26.31,26.38,26.06,26.11,72494.66950959488,14.4507,14.4891,14.3134,14.3408,72494.6695
2008-12-12 13:35:00,26.09,26.09,25.88,26.0,103692.06598586016,14.3298,14.3298,14.2145,14.2804,103692.066
2008-12-12 13:40:00,25.99,25.99,25.66,25.82,121310.73953540568,14.2749,14.2749,14.0937,14.1816,121310.7395
2008-12-12 13:45:00,25.82,26.06,25.81,26.03,60823.70104365391,14.1816,14.3134,14.1761,14.2969,60823.701
2008-12-12 13:50:00,25.98,26.06,25.79,25.91,60150.37593984962,14.2694,14.3134,14.1651,14.231,60150.3759
2008-12-12 13:55:00,25.92,25.92,25.62,25.65,102794.29918078778,14.2365,14.2365,14.0717,14.0882,102794.2992
2008-12-12 14:00:00,25.62,26.06,25.55,26.05,121647.4020873078,14.0717,14.3134,14.0333,14.3079,121647.4021
2008-12-12 14:05:00,26.05,26.12,25.9,26.0,62507.01380316463,14.3079,14.3463,14.2255,14.2804,62507.0138
2008-12-12 14:10:00,26.03,26.2,25.92,25.95,109751.99192009876,14.2969,14.3903,14.2365,14.253,109751.9919
2008-12-12 14:15:00,25.98,26.15,25.85,25.88,72158.00695769273,14.2694,14.3628,14.198,14.2145,72158.007
2008-12-12 14:20:00,25.9,25.95,25.73,25.95,92133.31837055324,14.2255,14.253,14.1321,14.253,92133.3184
2008-12-12 14:25:00,25.93,26.0,25.62,25.83,107956.458309954,14.242,14.2804,14.0717,14.187,107956.4583
2008-12-12 14:30:00,25.82,25.82,25.45,25.72,125014.02760632924,14.1816,14.1816,13.9783,14.1266,125014.0276
2008-12-12 14:35:00,25.72,26.11,25.72,26.0,201436.4268881158,14.1266,14.3408,14.1266,14.2804,201436.4269
2008-12-12 14:40:00,26.02,26.21,25.9,26.09,90898.88901357872,14.2914,14.3958,14.2255,14.3298,90898.889
2008-12-12 14:45:00,26.09,26.19,25.84,26.07,74402.4239703737,14.3298,14.3848,14.1925,14.3189,74402.424
2008-12-12 14:50:00,26.08,26.61,26.08,26.34,110425.31702390304,14.3244,14.6155,14.3244,14.4672,110425.317
2008-12-12 14:55:00,26.33,26.54,26.21,26.49,73280.21546403322,14.4617,14.577,14.3958,14.5495,73280.2155
2008-12-12 15:00:00,26.47,26.78,26.34,26.37,117495.23061384803,14.5386,14.7088,14.4672,14.4836,117495.2306
2008-12-12 15:05:00,26.37,26.57,26.22,26.36,135675.0084165638,14.4836,14.5935,14.4012,14.4781,135675.0084
2008-12-12 15:10:00,26.33,26.41,26.14,26.4,85400.06733251037,14.4617,14.5056,14.3573,14.5001,85400.0673
2008-12-12 15:15:00,26.44,26.62,26.15,26.17,75524.63247671416,14.5221,14.6209,14.3628,14.3738,75524.6325
2008-12-12 15:20:00,26.16,26.67,26.15,26.43,70362.47334754797,14.3683,14.6484,14.3628,14.5166,70362.4733
2008-12-12 15:25:00,26.39,26.63,26.35,26.63,78330.15374256537,14.4946,14.6264,14.4727,14.6264,78330.1537
2008-12-12 15:30:00,26.63,26.63,26.43,26.59,68454.71888676916,14.6264,14.6264,14.5166,14.6045,68454.7189
2008-12-12 15:35:00,26.59,26.71,26.36,26.67,113230.83828975425,14.6045,14.6704,14.4781,14.6484,113230.8383
2008-12-12 15:40:00,26.64,26.69,26.37,26.41,138256.08798114688,14.6319,14.6594,14.4836,14.5056,138256.088
2008-12-12 15:45:00,26.44,26.5,26.21,26.47,134552.79991022332,14.5221,14.555,14.3958,14.5386,134552.7999
2008-12-12 15:50:00,26.47,26.56,26.36,26.43,182022.21972842552,14.5386,14.588,14.4781,14.5166,182022.2197
2008-12-12 15:55:00,26.44,26.74,26.31,26.69,440242.3970373696,14.5221,14.6869,14.4507,14.6594,440242.397
2008-12-15 09:30:00,27.57,27.72,26.96,27.54,266187.8577039614,15.1427,15.2251,14.8077,15.1263,266187.8577
2008-12-15 09:35:00,27.58,27.61,27.11,27.25,193356.5256424644,15.1482,15.1647,14.8901,14.967,193356.5256
2008-12-15 09:40:00,27.22,27.5,27.03,27.3,126360.67781393784,14.9505,15.1043,14.8461,14.9944,126360.6778
2008-12-15 09:45:00,27.27,27.45,27.18,27.25,91908.87666928516,14.978,15.0768,14.9285,14.967,91908.8767
2008-12-15 09:50:00,27.25,27.26,26.63,26.83,210189.6532375716,14.967,14.9725,14.6264,14.7363,210189.6532
2008-12-15 09:55:00,26.83,26.9,26.55,26.71,101110.98642127706,14.7363,14.7747,14.5825,14.6704,101110.9864
2008-12-15 10:00:00,26.71,26.75,26.35,26.55,148243.74368757714,14.6704,14.6923,14.4727,14.5825,148243.7437
2008-12-15 10:05:00,26.55,26.84,26.35,26.38,104028.7285377623,14.5825,14.7418,14.4727,14.4891,104028.7285
2008-12-15 10:10:00,26.37,26.57,26.33,26.51,79340.1413982718,14.4836,14.5935,14.4617,14.5605,79340.1414
2008-12-15 10:15:00,26.48,26.62,26.37,26.46,89888.90135787228,14.5441,14.6209,14.4836,14.5331,89888.9014
2008-12-15 10:20:00,26.46,26.46,26.24,26.28,107283.1332061497,14.5331,14.5331,14.4122,14.4342,107283.1332
2008-12-15 10:25:00,26.28,26.33,26.14,26.15,127146.22376837616,14.4342,14.4617,14.3573,14.3628,127146.2238
2008-12-15 10:30:00,26.17,26.45,26.15,26.43,77095.72438559085,14.3738,14.5276,14.3628,14.5166,77095.7244
2008-12-15 10:35:00,26.44,26.57,26.38,26.47,97071.03579845135,14.5221,14.5935,14.4891,14.5386,97071.0358
2008-12-15 10:40:00,26.47,26.56,26.29,26.29,41633.93558523173,14.5386,14.588,14.4397,14.4397,41633.9356
2008-12-15 10:45:00,26.29,26.46,26.28,26.42,103243.18258332396,14.4397,14.5331,14.4342,14.5111,103243.1826
2008-12-15 10:50:00,26.42,26.52,26.36,26.51,71148.0193019863,14.5111,14.566,14.4781,14.5605,71148.0193
2008-12-15 10:55:00,26.52,26.66,26.47,26.53,68454.71888676916,14.566,14.6429,14.5386,14.5715,68454.7189
2008-12-15 11:00:00,26.53,26.6,26.48,26.53,71821.34440579059,14.5715,14.61,14.5441,14.5715,71821.3444
2008-12-15 11:05:00,26.53,26.65,26.47,26.55,116036.35955560542,14.5715,14.6374,14.5386,14.5825,116036.3596
2008-12-15 11:10:00,26.57,26.72,26.48,26.71,91572.214117383,14.5935,14.6759,14.5441,14.6704,91572.2141
2008-12-15 11:15:00,26.71,26.74,26.58,26.7,142632.70115587476,14.6704,14.6869,14.599,14.6649,142632.7012
2008-12-15 11:20:00,26.71,26.91,26.71,26.87,178655.5942094041,14.6704,14.7802,14.6704,14.7583,178655.5942
2008-12-15 11:25:00,26.86,26.96,26.84,26.94,74065.76141847155,14.7528,14.8077,14.7418,14.7967,74065.7614
2008-12-15 11:30:00,26.96,27.15,26.93,26.98,150263.71899899,14.8077,14.912,14.7912,14.8187,150263.719
2008-12-15 11:35:00,26.96,27.14,26.9,26.98,101896.5323757154,14.8077,14.9066,14.7747,14.8187,101896.5324
2008-12-15 11:40:00,26.97,27.32,26.95,27.29,97744.36090225563,14.8132,15.0054,14.8022,14.9889,97744.3609
2008-12-15 11:45:00,27.3,27.32,27.07,27.13,56783.75042082819,14.9944,15.0054,14.8681,14.9011,56783.7504
2008-12-15 11:50:00,27.13,27.26,27.02,27.1,110761.97957580518,14.9011,14.9725,14.8406,14.8846,110761.9796
2008-12-15 11:55:00,27.1,27.23,27.07,27.15,73841.31971720346,14.8846,14.956,14.8681,14.912,73841.3197
2008-12-15 12:00:00,27.15,27.33,27.08,27.31,111996.4089327797,14.912,15.0109,14.8736,14.9999,111996.4089
2008-12-15 12:05:00,27.29,27.36,27.21,27.31,72158.00695769273,14.9889,15.0274,14.945,14.9999,72158.007
2008-12-15 12:10:00,27.32,27.46,27.29,27.45,75749.07417798227,15.0054,15.0823,14.9889,15.0768,75749.0742
2008-12-15 12:15:00,27.45,27.68,27.31,27.62,126248.45696330378,15.0768,15.2031,14.9999,15.1702,126248.457
2008-12-15 12:20:00,27.62,27.87,27.61,27.86,88093.36774772752,15.1702,15.3075,15.1647,15.302,88093.3677
2008-12-15 12:25:00,27.86,27.94,27.7,27.7,60823.70104365391,15.302,15.346,15.2141,15.2141,60823.701
2008-12-15 12:30:00,27.71,27.82,27.53,27.53,69240.26484120749,15.2196,15.28,15.1208,15.1208,69240.2648
2008-12-15 12:35:00,27.53,27.54,27.33,27.34,62170.35125126248,15.1208,15.1263,15.0109,15.0164,62170.3513
2008-12-15 12:40:00,27.33,27.4,27.29,27.34,38042.8683649422,15.0109,15.0494,14.9889,15.0164,38042.8684
2008-12-15 12:45:00,27.36,27.47,27.12,27.12,69913.58994501177,15.0274,15.0878,14.8956,14.8956,69913.5899
2008-12-15 12:50:00,27.1,27.3,27.08,27.23,81696.7792615868,14.8846,14.9944,14.8736,14.956,81696.7793
2008-12-15 12:55:00,27.24,27.4,27.22,27.37,56110.4253170239,14.9615,15.0494,14.9505,15.0329,56110.4253
2008-12-15 13:00:00,27.34,27.34,27.1,27.1,48928.29087644485,15.0164,15.0164,14.8846,14.8846,48928.2909
2008-12-15 13:05:00,27.08,27.19,27.01,27.04,74739.08652227583,14.8736,14.934,14.8352,14.8516,74739.0865
2008-12-15 13:10:00,27.04,27.2,27.03,27.2,45112.781954887214,14.8516,14.9395,14.8461,14.9395,45112.782
2008-12-15 13:15:00,27.17,27.17,26.96,26.96,36022.89305352934,14.923,14.923,14.8077,14.8077,36022.8931
2008-12-15 13:20:00,26.96,27.11,26.88,27.0,55212.65851195152,14.8077,14.8901,14.7638,14.8297,55212.6585
2008-12-15 13:25:00,26.97,27.21,26.96,27.18,52856.02064863651,14.8132,14.945,14.8077,14.9285,52856.0206
2008-12-15 13:30:00,27.2,27.2,27.02,27.08,32880.709235776005,14.9395,14.9395,14.8406,14.8736,32880.7092
2008-12-15 13:35:00,27.09,27.12,27.0,27.06,39052.85602064864,14.8791,14.8956,14.8297,14.8626,39052.856
2008-12-15 13:40:00,27.06,27.3,27.01,27.14,177645.60655369767,14.8626,14.9944,14.8352,14.9066,177645.6066
2008-12-15 13:45:00,27.15,27.3,27.1,27.26,64526.98911457748,14.912,14.9944,14.8846,14.9725,64526.9891
2008-12-15 13:50:00,27.25,27.29,27.13,27.26,53641.56660307485,14.967,14.9889,14.9011,14.9725,53641.5666
2008-12-15 13:55:00,27.26,27.26,27.15,27.21,54763.77510941533,14.9725,14.9725,14.912,14.945,54763.7751
2008-12-15 14:00:00,27.21,27.37,27.19,27.26,58915.9465828751,14.945,15.0329,14.934,14.9725,58915.9466
2008-12-15 14:05:00,27.25,27.27,27.07,27.1,54314.891706879134,14.967,14.978,14.8681,14.8846,54314.8917
2008-12-15 14:10:00,27.1,27.19,26.89,26.9,81921.22096285489,14.8846,14.934,14.7692,14.7747,81921.221
2008-12-15 14:15:00,26.89,26.98,26.84,26.93,60038.15508921557,14.7692,14.8187,14.7418,14.7912,60038.1551
2008-12-15 14:20:00,26.93,27.0,26.85,26.86,45786.1070586915,14.7912,14.8297,14.7473,14.7528,45786.1071
2008-12-15 14:25:00,26.86,26.96,26.73,26.74,70811.35675008416,14.7528,14.8077,14.6814,14.6869,70811.3568
2008-12-15 14:30:00,26.75,26.85,26.73,26.85,49938.27853215127,14.6923,14.7473,14.6814,14.7473,49938.2785
2008-12-15 14:35:00,26.83,26.85,26.68,26.8,77769.04948939513,14.7363,14.7473,14.6539,14.7198,77769.0495
2008-12-15 14:40:00,26.76,26.83,26.57,26.57,53192.68320053866,14.6978,14.7363,14.5935,14.5935,53192.6832
2008-12-15 14:45:00,26.6,26.7,26.53,26.63,61609.24699809224,14.61,14.6649,14.5715,14.6264,61609.247
2008-12-15 14:50:00,26.63,26.65,26.48,26.49,55773.76276512176,14.6264,14.6374,14.5441,14.5495,55773.7628
2008-12-15 14:55:00,26.49,26.52,26.26,26.28,111098.64212770732,14.5495,14.566,14.4232,14.4342,111098.6421
2008-12-15 15:00:00,26.28,26.46,26.28,26.39,142632.70115587476,14.4342,14.5331,14.4342,14.4946,142632.7012
2008-12-15 15:05:00,26.39,26.54,26.23,26.25,166199.07978902478,14.4946,14.577,14.4067,14.4177,166199.0798
2008-12-15 15:10:00,26.25,26.33,25.98,26.01,109190.88766692852,14.4177,14.4617,14.2694,14.2859,109190.8877
2008-12-15 15:15:00,26.02,26.17,25.96,26.03,143754.90966221524,14.2914,14.3738,14.2584,14.2969,143754.9097
2008-12-15 15:20:00,26.03,26.31,25.96,26.3,126585.11951520592,14.2969,14.4507,14.2584,14.4452,126585.1195
2008-12-15 15:25:00,26.3,26.35,26.17,26.31,131747.27864437213,14.4452,14.4727,14.3738,14.4507,131747.2786
2008-12-15 15:30:00,26.31,26.31,26.01,26.14,207496.3528223544,14.4507,14.4507,14.2859,14.3573,207496.3528
2008-12-15 15:35:00,26.14,26.33,26.07,26.27,345079.115699697,14.3573,14.4617,14.3189,14.4287,345079.1157
2008-12-15 15:40:00,26.25,26.4,26.11,26.13,428683.6494220626,14.4177,14.5001,14.3408,14.3518,428683.6494
2008-12-15 15:45:00,26.12,26.31,25.95,26.12,428683.6494220626,14.3463,14.4507,14.253,14.3463,428683.6494
2008-12-15 15:50:00,26.14,26.34,25.99,26.05,411738.3009763214,14.3573,14.4672,14.2749,14.3079,411738.301
2008-12-15 15:55:00,26.04,26.34,26.03,26.25,432611.3791942543,14.3024,14.4672,14.2969,14.4177,432611.3792
2008-12-16 09:30:00,27.17,27.94,27.07,27.41,267085.62450903375,14.923,15.346,14.8681,15.0549,267085.6245
2008-12-16 09:35:00,27.44,27.56,26.92,27.16,148468.18538884525,15.0713,15.1372,14.7857,14.9175,148468.1854
2008-12-16 09:40:00,27.19,27.19,26.92,26.93,90225.56390977444,14.934,14.934,14.7857,14.7912,90225.5639
2008-12-16 09:45:00,26.95,27.21,26.78,26.81,110425.31702390304,14.8022,14.945,14.7088,14.7253,110425.317
2008-12-16 09:50:00,26.84,27.15,26.79,27.13,84390.07967680394,14.7418,14.912,14.7143,14.9011,84390.0797
2008-12-16 09:55:00,27.15,27.34,27.13,27.32,115363.03445180114,14.912,15.0164,14.9011,15.0054,115363.0345
2008-12-16 10:00:00,27.28,27.62,27.25,27.58,131747.27864437213,14.9835,15.1702,14.967,15.1482,131747.2786
2008-12-16 10:05:00,27.59,27.96,27.44,27.77,143754.90966221524,15.1537,15.3569,15.0713,15.2526,143754.9097
2008-12-16 10:10:00,27.78,27.92,27.56,27.59,83043.42946919537,15.2581,15.335,15.1372,15.1537,83043.4295
2008-12-16 10:15:00,27.61,27.88,27.56,27.72,76197.95758051846,15.1647,15.313,15.1372,15.2251,76197.9576
2008-12-16 10:20:00,27.7,27.74,27.51,27.6,53304.90405117271,15.2141,15.2361,15.1098,15.1592,53304.9041
2008-12-16 10:25:00,27.61,27.77,27.49,27.55,86410.05498821681,15.1647,15.2526,15.0988,15.1317,86410.055
2008-12-16 10:30:00,27.57,27.62,27.35,27.57,61721.46784872629,15.1427,15.1702,15.0219,15.1427,61721.4678
2008-12-16 10:35:00,27.56,27.62,27.43,27.47,45337.22365615532,15.1372,15.1702,15.0658,15.0878,45337.2237
2008-12-16 10:40:00,27.47,27.52,27.28,27.31,61721.46784872629,15.0878,15.1153,14.9835,14.9999,61721.4678
2008-12-16 10:45:00,27.34,27.46,27.21,27.46,80911.23330714846,15.0164,15.0823,14.945,15.0823,80911.2333
2008-12-16 10:50:00,27.46,27.56,27.29,27.35,104365.39108966444,15.0823,15.1372,14.9889,15.0219,104365.3911
2008-12-16 10:55:00,27.34,27.52,27.31,27.45,58354.84232970486,15.0164,15.1153,14.9999,15.0768,58354.8423
2008-12-16 11:00:00,27.45,27.53,27.4,27.46,51846.032992930086,15.0768,15.1208,15.0494,15.0823,51846.033
2008-12-16 11:05:00,27.46,27.53,27.29,27.3,59252.60913477724,15.0823,15.1208,14.9889,14.9944,59252.6091
2008-12-16 11:10:00,27.29,27.47,27.26,27.27,51284.928739759845,14.9889,15.0878,14.9725,14.978,51284.9287
2008-12-16 11:15:00,27.26,27.39,27.17,27.36,60599.25934238581,14.9725,15.0439,14.923,15.0274,60599.2593
2008-12-16 11:20:00,27.36,27.43,27.29,27.42,45000.56110425317,15.0274,15.0658,14.9889,15.0603,45000.5611
2008-12-16 11:25:00,27.42,27.43,27.21,27.22,83267.87117046346,15.0603,15.0658,14.945,14.9505,83267.8712
2008-12-16 11:30:00,27.22,27.5,27.21,27.49,160026.93300415218,14.9505,15.1043,14.945,15.0988,160026.933
2008-12-16 11:35:00,27.49,27.87,27.48,27.83,149365.95219391762,15.0988,15.3075,15.0933,15.2855,149365.9522
2008-12-16 11:40:00,27.82,27.87,27.67,27.87,83828.9754236337,15.28,15.3075,15.1977,15.3075,83828.9754
2008-12-16 11:45:00,27.89,27.99,27.87,27.96,82033.44181348894,15.3185,15.3734,15.3075,15.3569,82033.4418
2008-12-16 11:50:00,27.98,28.02,27.75,27.75,70025.81079564583,15.3679,15.3899,15.2416,15.2416,70025.8108
2008-12-16 11:55:00,27.77,27.89,27.73,27.81,103355.40343395802,15.2526,15.3185,15.2306,15.2746,103355.4034
2008-12-16 12:00:00,27.83,27.84,27.62,27.66,54427.11255751318,15.2855,15.291,15.1702,15.1922,54427.1126
2008-12-16 12:05:00,27.68,27.69,27.39,27.45,76871.28268432274,15.2031,15.2086,15.0439,15.0768,76871.2827
2008-12-16 12:10:00,27.45,27.64,27.45,27.62,35910.67220289529,15.0768,15.1812,15.0768,15.1702,35910.6722
2008-12-16 12:15:00,27.63,27.8,27.62,27.63,64751.43081584558,15.1757,15.2691,15.1702,15.1757,64751.4308
2008-12-16 12:20:00,27.63,27.7,27.59,27.64,55885.9836157558,15.1757,15.2141,15.1537,15.1812,55885.9836
2008-12-16 12:25:00,27.63,27.63,27.61,27.62,44888.34025361912,15.1757,15.1757,15.1647,15.1702,44888.3403
2008-12-16 12:30:00,27.62,27.65,27.54,27.57,59589.271686679385,15.1702,15.1867,15.1263,15.1427,59589.2717
2008-12-16 12:35:00,27.57,27.63,27.5,27.53,65312.53506901582,15.1427,15.1757,15.1043,15.1208,65312.5351
2008-12-16 12:40:00,27.53,27.63,27.52,27.61,41185.052182695545,15.1208,15.1757,15.1153,15.1647,41185.0522
2008-12-16 12:45:00,27.61,27.62,27.51,27.6,52182.69554483223,15.1647,15.1702,15.1098,15.1592,52182.6955
2008-12-16 12:50:00,27.6,27.64,27.46,27.47,79452.36224890585,15.1592,15.1812,15.0823,15.0878,79452.3622
2008-12-16 12:55:00,27.47,27.47,27.25,27.26,45225.00280552126,15.0878,15.0878,14.967,14.9725,45225.0028
2008-12-16 13:00:00,27.26,27.3,27.22,27.29,40511.72707889126,14.9725,14.9944,14.9505,14.9889,40511.7271
2008-12-16 13:05:00,27.29,27.31,27.22,27.24,32992.93008641005,14.9889,14.9999,14.9505,14.9615,32992.9301
2008-12-16 13:10:00,27.24,27.4,27.22,27.4,25137.470542026706,14.9615,15.0494,14.9505,15.0494,25137.4705
2008-12-16 13:15:00,27.4,27.62,27.38,27.58,68118.05633486701,15.0494,15.1702,15.0384,15.1482,68118.0563
2008-12-16 13:20:00,27.58,27.6,27.51,27.52,57793.73807653462,15.1482,15.1592,15.1098,15.1153,57793.7381
2008-12-16 13:25:00,27.52,27.6,27.51,27.53,53529.3457524408,15.1153,15.1592,15.1098,15.1208,53529.3458
2008-12-16 13:30:00,27.53,27.66,27.39,27.41,81135.67500841655,15.1208,15.1922,15.0439,15.0549,81135.675
2008-12-16 13:35:00,27.41,27.58,27.4,27.42,78891.2579957356,15.0549,15.1482,15.0494,15.0603,78891.258
2008-12-16 13:40:00,27.43,27.54,27.38,27.5,51958.25384356413,15.0658,15.1263,15.0384,15.1043,51958.2538
2008-12-16 13:45:00,27.5,27.67,27.49,27.56,75524.63247671416,15.1043,15.1977,15.0988,15.1372,75524.6325
2008-12-16 13:50:00,27.56,27.72,27.54,27.64,65649.19762091797,15.1372,15.2251,15.1263,15.1812,65649.1976
2008-12-16 13:55:00,27.63,27.63,27.53,27.58,39052.85602064864,15.1757,15.1757,15.1208,15.1482,39052.856
2008-12-16 14:00:00,27.57,27.72,27.56,27.71,40623.9479295253,15.1427,15.2251,15.1372,15.2196,40623.9479
2008-12-16 14:05:00,27.7,27.85,27.62,27.7,76422.39928178655,15.2141,15.2965,15.1702,15.2141,76422.3993
2008-12-16 14:10:00,27.7,28.02,27.7,27.91,88093.36774772752,15.2141,15.3899,15.2141,15.3295,88093.3677
2008-12-16 14:15:00,27.91,28.03,27.75,27.78,98081.02345415778,15.3295,15.3954,15.2416,15.2581,98081.0235
2008-12-16 14:20:00,27.77,28.65,27.72,27.8,252048.03052407136,15.2526,15.7359,15.2251,15.2691,252048.0305
2008-12-16 14:25:00,27.8,28.27,27.75,28.23,205925.2609134777,15.2691,15.5272,15.2416,15.5052,205925.2609
2008-12-16 14:30:00,28.24,29.01,28.19,28.6,335540.34339580295,15.5107,15.9336,15.4833,15.7085,335540.3434
2008-12-16 14:35:00,28.59,29.4,28.54,29.3,353495.6794972506,15.703,16.1479,15.6755,16.0929,353495.6795
2008-12-16 14:40:00,29.31,29.7,29.08,29.11,617888.0035910672,16.0984,16.3126,15.9721,15.9886,617888.0036
2008-12-16 14:45:00,29.11,29.11,28.5,28.78,554483.2229828301,15.9886,15.9886,15.6535,15.8073,554483.223
2008-12-16 14:50:00,28.77,29.01,28.54,28.93,531814.6111547526,15.8018,15.9336,15.6755,15.8897,531814.6112
2008-12-16 14:55:00,28.92,29.49,28.88,29.46,437212.4340702503,15.8842,16.1973,15.8622,16.1808,437212.4341
2008-12-16 15:00:00,29.46,29.84,29.34,29.44,424980.361351139,16.1808,16.3895,16.1149,16.1698,424980.3614
2008-12-16 15:05:00,29.44,29.85,29.26,29.76,302210.75075749075,16.1698,16.395,16.071,16.3456,302210.7508
2008-12-16 15:10:00,29.76,30.23,29.65,30.15,343395.8029401863,16.3456,16.6037,16.2852,16.5598,343395.8029
2008-12-16 15:15:00,30.17,30.43,29.97,30.03,428010.3243182583,16.5708,16.7136,16.4609,16.4939,428010.3243
2008-12-16 15:20:00,30.02,30.3,29.9,30.03,247671.4173493435,16.4884,16.6422,16.4225,16.4939,247671.4173
2008-12-16 15:25:00,30.0,30.33,29.93,29.98,216810.68342498035,16.4774,16.6587,16.439,16.4664,216810.6834
2008-12-16 15:30:00,29.98,30.14,29.89,30.0,182022.21972842552,16.4664,16.5543,16.417,16.4774,182022.2197
2008-12-16 15:35:00,30.02,30.29,29.81,30.17,226125.01402760632,16.4884,16.6367,16.373,16.5708,226125.014
2008-12-16 15:40:00,30.16,30.61,30.12,30.6,352373.4709909101,16.5653,16.8124,16.5433,16.8069,352373.471
2008-12-16 15:45:00,30.59,30.69,30.21,30.27,407810.5712041297,16.8015,16.8564,16.5927,16.6257,407810.5712
2008-12-16 15:50:00,30.27,30.62,30.15,30.59,479968.57816182246,16.6257,16.8179,16.5598,16.8015,479968.5782
2008-12-16 15:55:00,30.59,30.85,30.49,30.63,917966.558186511,16.8015,16.9443,16.7465,16.8234,917966.5582
2008-12-17 09:30:00,29.22,30.07,29.18,29.58,353271.23779598245,16.049,16.5158,16.027,16.2467,353271.2378
2008-12-17 09:35:00,29.56,29.73,29.22,29.41,210638.5366401077,16.2357,16.3291,16.049,16.1533,210638.5366
2008-12-17 09:40:00,29.41,30.04,29.4,30.04,173044.5516777017,16.1533,16.4994,16.1479,16.4994,173044.5517
2008-12-17 09:45:00,30.04,30.85,30.02,30.26,297721.9167321288,16.4994,16.9443,16.4884,16.6202,297721.9167
2008-12-17 09:50:00,30.26,30.56,30.14,30.35,199865.33497923912,16.6202,16.785,16.5543,16.6696,199865.335
2008-12-17 09:55:00,30.35,30.35,29.89,30.02,133093.9288519807,16.6696,16.6696,16.417,16.4884,133093.9289
2008-12-17 10:00:00,30.07,30.23,29.76,29.78,152283.69431040288,16.5158,16.6037,16.3456,16.3566,152283.6943
2008-12-17 10:05:00,29.79,29.82,29.53,29.66,70811.35675008416,16.3621,16.3785,16.2193,16.2907,70811.3568
2008-12-17 10:10:00,29.69,29.7,29.22,29.45,140612.7258444619,16.3071,16.3126,16.049,16.1753,140612.7258
2008-12-17 10:15:00,29.42,30.0,29.41,29.99,123667.37739872068,16.1588,16.4774,16.1533,16.4719,123667.3774
2008-12-17 10:20:00,29.97,30.1,29.92,30.08,87981.14689709348,16.4609,16.5323,16.4335,16.5213,87981.1469
2008-12-17 10:25:00,30.09,30.32,30.07,30.32,111996.4089327797,16.5268,16.6532,16.5158,16.6532,111996.4089
2008-12-17 10:30:00,30.33,30.48,30.12,30.41,113343.05914038829,16.6587,16.741,16.5433,16.7026,113343.0591
2008-12-17 10:35:00,30.4,30.6,30.25,30.48,151385.92750533047,16.6971,16.8069,16.6147,16.741,151385.9275
2008-12-17 10:40:00,30.48,30.71,30.4,30.56,171024.57636628885,16.741,16.8674,16.6971,16.785,171024.5764
2008-12-17 10:45:00,30.57,30.84,30.44,30.46,175288.96869038267,16.7905,16.9388,16.7191,16.7301,175288.9687
2008-12-17 10:50:00,30.46,30.77,30.37,30.64,124004.0399506228,16.7301,16.9003,16.6806,16.8289,124004.04
2008-12-17 10:55:00,30.64,30.77,30.48,30.66,216025.137470542,16.8289,16.9003,16.741,16.8399,216025.1375
2008-12-17 11:00:00,30.65,31.08,30.64,30.97,182695.54483222985,16.8344,17.0706,16.8289,17.0102,182695.5448
2008-12-17 11:05:00,30.96,31.19,30.95,31.06,198855.3473235327,17.0047,17.131,16.9992,17.0596,198855.3473
2008-12-17 11:10:00,31.06,31.09,30.68,30.81,152732.57771293906,17.0596,17.0761,16.8509,16.9223,152732.5777
2008-12-17 11:15:00,30.79,30.81,30.65,30.72,91796.6558186511,16.9113,16.9223,16.8344,16.8729,91796.6558
2008-12-17 11:20:00,30.7,30.89,30.64,30.73,130400.62843676354,16.8619,16.9662,16.8289,16.8784,130400.6284
2008-12-17 11:25:00,30.73,30.81,30.44,30.51,99876.55706430254,16.8784,16.9223,16.7191,16.7575,99876.5571
2008-12-17 11:30:00,30.5,30.64,30.29,30.32,112894.17573785209,16.752,16.8289,16.6367,16.6532,112894.1757
2008-12-17 11:35:00,30.32,30.78,30.27,30.66,102233.19492761754,16.6532,16.9058,16.6257,16.8399,102233.1949
2008-12-17 11:40:00,30.68,30.94,30.67,30.74,101447.6489731792,16.8509,16.9937,16.8454,16.8838,101447.649
2008-12-17 11:45:00,30.73,30.88,30.67,30.79,77881.27034002918,16.8784,16.9607,16.8454,16.9113,77881.2703
2008-12-17 11:50:00,30.79,31.12,30.77,30.97,142857.14285714284,16.9113,17.0926,16.9003,17.0102,142857.1429
2008-12-17 11:55:00,30.97,31.16,30.97,31.05,107395.35405678376,17.0102,17.1145,17.0102,17.0541,107395.3541
2008-12-17 12:00:00,31.06,31.06,30.82,30.85,61048.14274492201,17.0596,17.0596,16.9278,16.9443,61048.1427
2008-12-17 12:05:00,30.85,31.1,30.85,30.97,83043.42946919537,16.9443,17.0816,16.9443,17.0102,83043.4295
2008-12-17 12:10:00,30.98,31.18,30.97,31.05,119066.32252272472,17.0157,17.1255,17.0102,17.0541,119066.3225
2008-12-17 12:15:00,31.05,31.14,31.0,31.13,68791.3814386713,17.0541,17.1035,17.0266,17.0981,68791.3814
2008-12-17 12:20:00,31.13,31.37,30.98,31.37,189765.4584221748,17.0981,17.2299,17.0157,17.2299,189765.4584
2008-12-17 12:25:00,31.36,31.6,31.28,31.28,126136.23611266972,17.2244,17.3562,17.1804,17.1804,126136.2361
2008-12-17 12:30:00,31.28,31.52,31.26,31.36,94377.7353832342,17.1804,17.3123,17.1695,17.2244,94377.7354
2008-12-17 12:35:00,31.34,31.46,31.26,31.34,108293.12086185612,17.2134,17.2793,17.1695,17.2134,108293.1209
2008-12-17 12:40:00,31.33,31.4,31.22,31.22,65649.19762091797,17.2079,17.2463,17.1475,17.1475,65649.1976
2008-12-17 12:45:00,31.22,31.34,31.13,31.32,51172.7078891258,17.1475,17.2134,17.0981,17.2024,51172.7079
2008-12-17 12:50:00,31.3,31.59,31.29,31.53,93816.63113006396,17.1914,17.3507,17.1859,17.3177,93816.6311
2008-12-17 12:55:00,31.51,31.61,31.4,31.41,58018.17977780271,17.3068,17.3617,17.2463,17.2518,58018.1798
2008-12-17 13:00:00,31.41,31.48,31.26,31.43,66322.52272472225,17.2518,17.2903,17.1695,17.2628,66322.5227
2008-12-17 13:05:00,31.38,31.46,31.29,31.4,39613.96027381888,17.2354,17.2793,17.1859,17.2463,39613.9603
2008-12-17 13:10:00,31.41,31.45,31.28,31.38,117719.67231511614,17.2518,17.2738,17.1804,17.2354,117719.6723
2008-12-17 13:15:00,31.38,31.46,31.28,31.31,63068.11805633486,17.2354,17.2793,17.1804,17.1969,63068.1181
2008-12-17 13:20:00,31.31,31.48,31.3,31.44,80237.90820334418,17.1969,17.2903,17.1914,17.2683,80237.9082
2008-12-17 13:25:00,31.44,31.46,31.09,31.16,113006.39658848614,17.2683,17.2793,17.0761,17.1145,113006.3966
2008-12-17 13:30:00,31.16,31.41,31.13,31.4,62731.45550443272,17.1145,17.2518,17.0981,17.2463,62731.4555
2008-12-17 13:35:00,31.39,31.56,31.31,31.48,136909.43777353832,17.2409,17.3342,17.1969,17.2903,136909.4378
2008-12-17 13:40:00,31.46,31.49,31.32,31.36,80013.46650207609,17.2793,17.2958,17.2024,17.2244,80013.4665
2008-12-17 13:45:00,31.38,31.45,31.22,31.38,76085.7367298844,17.2354,17.2738,17.1475,17.2354,76085.7367
2008-12-17 13:50:00,31.37,31.42,31.29,31.35,68118.05633486701,17.2299,17.2573,17.1859,17.2189,68118.0563
2008-12-17 13:55:00,31.35,31.45,31.26,31.29,65088.09336774772,17.2189,17.2738,17.1695,17.1859,65088.0934
2008-12-17 14:00:00,31.26,31.43,31.26,31.37,70586.91504881607,17.1695,17.2628,17.1695,17.2299,70586.915
2008-12-17 14:05:00,31.38,31.41,31.21,31.38,93816.63113006396,17.2354,17.2518,17.142,17.2354,93816.6311
2008-12-17 14:10:00,31.35,31.4,31.2,31.39,169116.82190551003,17.2189,17.2463,17.1365,17.2409,169116.8219
2008-12-17 14:15:00,31.38,31.54,31.36,31.42,200538.66008304345,17.2354,17.3232,17.2244,17.2573,200538.6601
2008-12-17 14:20:00,31.41,31.46,31.12,31.2,114689.70934799685,17.2518,17.2793,17.0926,17.1365,114689.7093
2008-12-17 14:25:00,31.2,31.31,30.88,30.92,115475.25530243518,17.1365,17.1969,16.9607,16.9827,115475.2553
2008-12-17 14:30:00,30.91,31.28,30.84,30.86,127819.54887218044,16.9772,17.1804,16.9388,16.9498,127819.5489
2008-12-17 14:35:00,30.86,31.05,30.73,31.02,117719.67231511614,16.9498,17.0541,16.8784,17.0376,117719.6723
2008-12-17 14:40:00,30.99,31.09,30.81,30.88,117719.67231511614,17.0212,17.0761,16.9223,16.9607,117719.6723
2008-12-17 14:45:00,30.89,31.06,30.71,31.03,107058.6915048816,16.9662,17.0596,16.8674,17.0431,107058.6915
2008-12-17 14:50:00,31.05,31.21,30.94,30.97,99652.11536303443,17.0541,17.142,16.9937,17.0102,99652.1154
2008-12-17 14:55:00,30.97,31.17,30.89,31.1,120861.85613286948,17.0102,17.12,16.9662,17.0816,120861.8561
2008-12-17 15:00:00,31.1,31.39,31.1,31.14,149253.73134328358,17.0816,17.2409,17.0816,17.1035,149253.7313
2008-12-17 15:05:00,31.15,31.15,30.79,30.81,156211.42408259457,17.109,17.109,16.9113,16.9223,156211.4241
2008-12-17 15:10:00,30.81,30.98,30.74,30.8,119739.647626529,16.9223,17.0157,16.8838,16.9168,119739.6476
2008-12-17 15:15:00,30.8,30.93,30.61,30.7,154191.4487711817,16.9168,16.9882,16.8124,16.8619,154191.4488
2008-12-17 15:20:00,30.7,30.91,30.48,30.59,121535.18123667376,16.8619,16.9772,16.741,16.8015,121535.1812
2008-12-17 15:25:00,30.59,30.76,30.35,30.49,116821.90551004375,16.8015,16.8948,16.6696,16.7465,116821.9055
2008-12-17 15:30:00,30.49,30.56,30.07,30.23,186623.2746044215,16.7465,16.785,16.5158,16.6037,186623.2746
2008-12-17 15:35:00,30.21,30.52,30.19,30.34,169790.14700931433,16.5927,16.763,16.5818,16.6641,169790.147
2008-12-17 15:40:00,30.33,30.89,30.32,30.71,214566.2664122994,16.6587,16.9662,16.6532,16.8674,214566.2664
2008-12-17 15:45:00,30.73,30.83,30.56,30.8,152283.69431040288,16.8784,16.9333,16.785,16.9168,152283.6943
2008-12-17 15:50:00,30.79,30.79,30.28,30.32,300976.3214005162,16.9113,16.9113,16.6312,16.6532,300976.3214
2008-12-17 15:55:00,30.32,30.38,30.06,30.25,328133.76725395577,16.6532,16.6861,16.5104,16.6147,328133.7673
2008-12-18 09:30:00,30.41,30.65,29.58,30.49,443160.1391538548,16.7026,16.8344,16.2467,16.7465,443160.1392
2008-12-18 09:35:00,30.5,31.93,30.48,31.82,422848.1651890921,16.752,17.5374,16.741,17.477,422848.1652
2008-12-18 09:40:00,31.82,32.21,31.76,31.87,438895.74682976096,17.477,17.6912,17.4441,17.5045,438895.7468
2008-12-18 09:45:00,31.89,32.08,31.78,31.98,250028.0552126585,17.5155,17.6198,17.4551,17.5649,250028.0552
2008-12-18 09:50:00,31.96,32.06,31.47,31.61,273257.7712939064,17.5539,17.6088,17.2848,17.3617,273257.7713
2008-12-18 09:55:00,31.58,31.87,31.46,31.83,182471.1031309617,17.3452,17.5045,17.2793,17.4825,182471.1031
2008-12-18 10:00:00,31.86,32.2,31.77,32.07,205925.2609134777,17.499,17.6857,17.4496,17.6143,205925.2609
2008-12-18 10:05:00,32.08,32.22,31.99,32.21,159016.94534844573,17.6198,17.6967,17.5704,17.6912,159016.9453
2008-12-18 10:10:00,32.21,32.93,32.19,32.89,549208.8430030299,17.6912,18.0867,17.6803,18.0647,549208.843
2008-12-18 10:15:00,32.87,33.14,32.83,32.96,376388.7330265963,18.0537,18.202,18.0318,18.1032,376388.733
2008-12-18 10:20:00,32.95,32.97,32.79,32.85,313096.1732689934,18.0977,18.1087,18.0098,18.0428,313096.1733
2008-12-18 10:25:00,32.85,33.2,32.8,32.95,232633.8233643811,18.0428,18.235,18.0153,18.0977,232633.8234
2008-12-18 10:30:00,32.97,33.29,32.81,33.23,249018.06755695207,18.1087,18.2844,18.0208,18.2515,249018.0676
2008-12-18 10:35:00,33.22,33.26,32.93,32.97,135787.22926719784,18.246,18.2679,18.0867,18.1087,135787.2293
2008-12-18 10:40:00,32.97,32.97,32.68,32.93,271013.3542812254,18.1087,18.1087,17.9494,18.0867,271013.3543
2008-12-18 10:45:00,32.93,32.97,32.6,32.97,208281.89877679272,18.0867,18.1087,17.9054,18.1087,208281.8988
2008-12-18 10:50:00,32.97,33.59,32.84,33.59,308382.8975423634,18.1087,18.4492,18.0373,18.4492,308382.8975
2008-12-18 10:55:00,33.57,34.02,33.52,33.99,455616.6535742341,18.4382,18.6854,18.4107,18.6689,455616.6536
2008-12-18 11:00:00,34.0,34.41,33.87,34.17,486814.0500504994,18.6744,18.8996,18.603,18.7678,486814.0501
2008-12-18 11:05:00,34.22,34.33,33.83,33.9,372236.56155313656,18.7952,18.8556,18.581,18.6195,372236.5616
2008-12-18 11:10:00,33.9,33.95,33.61,33.61,214902.9289642016,18.6195,18.6469,18.4602,18.4602,214902.929
2008-12-18 11:15:00,33.64,33.81,33.59,33.66,149702.61474581977,18.4767,18.57,18.4492,18.4876,149702.6147
2008-12-18 11:20:00,33.65,34.11,33.59,33.86,206486.365166648,18.4822,18.7348,18.4492,18.5975,206486.3652
2008-12-18 11:25:00,33.86,33.96,33.63,33.78,116821.90551004375,18.5975,18.6524,18.4712,18.5536,116821.9055
2008-12-18 11:30:00,33.76,33.86,33.6,33.67,139378.29648748736,18.5426,18.5975,18.4547,18.4931,139378.2965
2008-12-18 11:35:00,33.67,33.74,33.46,33.66,195039.83840197508,18.4931,18.5316,18.3778,18.4876,195039.8384
2008-12-18 11:40:00,33.66,33.7,33.37,33.38,123330.71484681852,18.4876,18.5096,18.3284,18.3339,123330.7148
2008-12-18 11:45:00,33.37,33.57,33.32,33.43,93031.08517562565,18.3284,18.4382,18.3009,18.3613,93031.0852
2008-12-18 11:50:00,33.43,33.49,33.31,33.45,98417.68600605991,18.3613,18.3943,18.2954,18.3723,98417.686
2008-12-18 11:55:00,33.46,33.46,33.29,33.43,62058.13040062843,18.3778,18.3778,18.2844,18.3613,62058.1304
2008-12-18 12:00:00,33.43,33.67,33.31,33.66,135899.45011783188,18.3613,18.4931,18.2954,18.4876,135899.4501
2008-12-18 12:05:00,33.63,33.84,33.51,33.75,154415.89047244977,18.4712,18.5865,18.4053,18.5371,154415.8905
2008-12-18 12:10:00,33.76,34.22,33.66,34.14,169677.92615868026,18.5426,18.7952,18.4876,18.7513,169677.9262
2008-12-18 12:15:00,34.13,34.3,33.93,34.3,164403.54617888003,18.7458,18.8392,18.6359,18.8392,164403.5462
2008-12-18 12:20:00,34.28,34.33,33.96,34.24,156548.0866344967,18.8282,18.8556,18.6524,18.8062,156548.0866
2008-12-18 12:25:00,34.22,34.25,33.98,34.15,184491.0784423746,18.7952,18.8117,18.6634,18.7568,184491.0784
2008-12-18 12:30:00,34.15,34.16,33.88,33.91,185164.4035461789,18.7568,18.7623,18.6085,18.625,185164.4035
2008-12-18 12:35:00,33.91,33.91,33.43,33.43,143979.35136348332,18.625,18.625,18.3613,18.3613,143979.3514
2008-12-18 12:40:00,33.43,33.94,33.42,33.94,189316.57501963864,18.3613,18.6414,18.3558,18.6414,189316.575
2008-12-18 12:45:00,33.94,33.99,33.46,33.86,163505.77937380766,18.6414,18.6689,18.3778,18.5975,163505.7794
2008-12-18 12:50:00,33.86,33.88,33.67,33.74,84165.63797553585,18.5975,18.6085,18.4931,18.5316,84165.638
2008-12-18 12:55:00,33.73,33.73,33.56,33.66,65312.53506901582,18.5261,18.5261,18.4327,18.4876,65312.5351
2008-12-18 13:00:00,33.65,33.73,33.5,33.53,116709.68465940972,18.4822,18.5261,18.3998,18.4162,116709.6847
2008-12-18 13:05:00,33.52,33.53,32.83,32.95,385478.6219279542,18.4107,18.4162,18.0318,18.0977,385478.6219
2008-12-18 13:10:00,32.96,33.04,32.85,32.95,164852.42958141622,18.1032,18.1471,18.0428,18.0977,164852.4296
2008-12-18 13:15:00,32.96,33.18,32.88,33.18,131635.05779373806,18.1032,18.224,18.0592,18.224,131635.0578
2008-12-18 13:20:00,33.17,33.17,32.84,32.95,136797.21692290428,18.2185,18.2185,18.0373,18.0977,136797.2169
2008-12-18 13:25:00,32.95,32.99,32.43,32.51,215351.8123667377,18.0977,18.1196,17.8121,17.856,215351.8124
2008-12-18 13:30:00,32.53,32.79,32.53,32.73,149702.61474581977,17.867,18.0098,17.867,17.9768,149702.6147
2008-12-18 13:35:00,32.74,32.85,32.67,32.74,121422.96038603972,17.9823,18.0428,17.9439,17.9823,121422.9604
2008-12-18 13:40:00,32.74,32.77,32.48,32.52,193132.08394119627,17.9823,17.9988,17.8395,17.8615,193132.0839
2008-12-18 13:45:00,32.52,32.55,32.32,32.46,212209.6285489844,17.8615,17.878,17.7517,17.8285,212209.6285
2008-12-18 13:50:00,32.45,32.48,32.32,32.38,123330.71484681852,17.8231,17.8395,17.7517,17.7846,123330.7148
2008-12-18 13:55:00,32.37,32.58,32.36,32.51,80574.57075524631,17.7791,17.8945,17.7736,17.856,80574.5708
2008-12-18 14:00:00,32.5,32.66,32.41,32.61,144203.79306475143,17.8505,17.9384,17.8011,17.9109,144203.7931
2008-12-18 14:05:00,32.64,32.79,32.54,32.65,120188.5310290652,17.9274,18.0098,17.8725,17.9329,120188.531
2008-12-18 14:10:00,32.64,32.87,32.64,32.79,116709.68465940972,17.9274,18.0537,17.9274,18.0098,116709.6847
2008-12-18 14:15:00,32.8,32.84,32.61,32.64,121984.06463920996,18.0153,18.0373,17.9109,17.9274,121984.0646
2008-12-18 14:20:00,32.64,32.68,32.29,32.32,248793.625855684,17.9274,17.9494,17.7352,17.7517,248793.6259
2008-12-18 14:25:00,32.3,32.56,32.3,32.56,151722.59005723262,17.7407,17.8835,17.7407,17.8835,151722.5901
2008-12-18 14:30:00,32.55,32.59,32.4,32.43,114577.4884973628,17.878,17.9,17.7956,17.8121,114577.4885
2008-12-18 14:35:00,32.43,32.51,32.39,32.49,74626.86567164179,17.8121,17.856,17.7901,17.845,74626.8657
2008-12-18 14:40:00,32.5,32.79,32.43,32.52,178655.5942094041,17.8505,18.0098,17.8121,17.8615,178655.5942
2008-12-18 14:45:00,32.52,32.83,32.41,32.78,109751.99192009876,17.8615,18.0318,17.8011,18.0043,109751.9919
2008-12-18 14:50:00,32.78,33.06,32.71,33.02,206261.92346537983,18.0043,18.1581,17.9659,18.1361,206261.9235
2008-12-18 14:55:00,33.01,33.04,32.71,32.8,113230.83828975425,18.1306,18.1471,17.9659,18.0153,113230.8383
2008-12-18 15:00:00,32.77,32.77,32.52,32.62,110088.6544720009,17.9988,17.9988,17.8615,17.9164,110088.6545
2008-12-18 15:05:00,32.64,32.8,32.47,32.54,127707.3280215464,17.9274,18.0153,17.834,17.8725,127707.328
2008-12-18 15:10:00,32.55,32.55,32.28,32.39,224666.1429693637,17.878,17.878,17.7297,17.7901,224666.143
2008-12-18 15:15:00,32.37,32.66,32.25,32.45,187296.59970822572,17.7791,17.9384,17.7132,17.8231,187296.5997
2008-12-18 15:20:00,32.41,32.43,31.69,31.95,249130.2884075861,17.8011,17.8121,17.4056,17.5484,249130.2884
2008-12-18 15:25:00,31.95,32.22,31.79,32.04,237122.657389743,17.5484,17.6967,17.4606,17.5979,237122.6574
2008-12-18 15:30:00,32.04,32.38,31.97,32.27,229042.7561440916,17.5979,17.7846,17.5594,17.7242,229042.7561
2008-12-18 15:35:00,32.27,32.58,32.2,32.32,215239.59151610368,17.7242,17.8945,17.6857,17.7517,215239.5915
2008-12-18 15:40:00,32.32,32.39,32.11,32.12,219279.5421389294,17.7517,17.7901,17.6363,17.6418,219279.5421
2008-12-18 15:45:00,32.12,32.46,32.1,32.3,277858.82616990234,17.6418,17.8285,17.6308,17.7407,277858.8262
2008-12-18 15:50:00,32.29,32.63,32.2,32.2,318819.4366513298,17.7352,17.9219,17.6857,17.6857,318819.4367
2008-12-18 15:55:00,32.2,32.29,32.07,32.2,445404.5561665357,17.6857,17.7352,17.6143,17.6857,445404.5562
2008-12-19 09:30:00,32.44,32.97,31.8,32.5,2133430.591403883,17.8176,18.1087,17.466,17.8505,2133430.5914
2008-12-19 09:35:00,32.49,32.49,31.46,31.46,233419.36931881943,17.845,17.845,17.2793,17.2793,233419.3693
2008-12-19 09:40:00,31.46,31.76,31.11,31.17,213892.9413084951,17.2793,17.4441,17.0871,17.12,213892.9413
2008-12-19 09:45:00,31.18,31.59,31.03,31.55,203905.2856020649,17.1255,17.3507,17.0431,17.3287,203905.2856
2008-12-19 09:50:00,31.58,31.95,31.56,31.8,254741.3309392885,17.3452,17.5484,17.3342,17.466,254741.3309
2008-12-19 09:55:00,31.78,32.04,31.63,31.84,176635.61889799123,17.4551,17.5979,17.3727,17.488,176635.6189
2008-12-19 10:00:00,31.82,32.39,31.82,32.23,181573.3363258893,17.477,17.7901,17.477,17.7022,181573.3363
2008-12-19 10:05:00,32.21,32.73,32.19,32.69,188194.36651329816,17.6912,17.9768,17.6803,17.9549,188194.3665
2008-12-19 10:10:00,32.69,33.34,32.61,33.18,312086.1856132869,17.9549,18.3119,17.9109,18.224,312086.1856
2008-12-19 10:15:00,33.16,33.67,33.1,33.42,330490.4051172708,18.213,18.4931,18.1801,18.3558,330490.4051
2008-12-19 10:20:00,33.37,33.43,33.08,33.2,180114.4652676467,18.3284,18.3613,18.1691,18.235,180114.4653
2008-12-19 10:25:00,33.2,33.79,33.11,33.24,237571.5407922792,18.235,18.559,18.1856,18.257,237571.5408
2008-12-19 10:30:00,33.24,33.29,32.75,32.82,169790.14700931433,18.257,18.2844,17.9878,18.0263,169790.147
2008-12-19 10:35:00,32.84,32.91,32.4,32.74,164964.65043205026,18.0373,18.0757,17.7956,17.9823,164964.6504
2008-12-19 10:40:00,32.75,33.18,32.68,33.14,159465.82875098192,17.9878,18.224,17.9494,18.202,159465.8288
2008-12-19 10:45:00,33.13,33.15,32.77,32.81,102345.4157782516,18.1965,18.2075,17.9988,18.0208,102345.4158
2008-12-19 10:50:00,32.81,33.01,32.7,32.97,97968.80260352373,18.0208,18.1306,17.9604,18.1087,97968.8026
2008-12-19 10:55:00,32.97,32.97,32.49,32.54,125462.91100886544,18.1087,18.1087,17.845,17.8725,125462.911
2008-12-19 11:00:00,32.54,32.75,32.48,32.6,108068.67916058804,17.8725,17.9878,17.8395,17.9054,108068.6792
2008-12-19 11:05:00,32.62,32.62,32.33,32.43,129727.30333295926,17.9164,17.9164,17.7571,17.8121,129727.3033
2008-12-19 11:10:00,32.46,32.68,32.38,32.53,94489.95623386824,17.8285,17.9494,17.7846,17.867,94489.9562
2008-12-19 11:15:00,32.51,32.53,32.36,32.42,133318.3705532488,17.856,17.867,17.7736,17.8066,133318.3706
2008-12-19 11:20:00,32.44,32.53,32.44,32.52,120974.07698350352,17.8176,17.867,17.8176,17.8615,120974.077
2008-12-19 11:25:00,32.52,32.54,32.39,32.44,164964.65043205026,17.8615,17.8725,17.7901,17.8176,164964.6504
2008-12-19 11:30:00,32.45,32.53,32.45,32.52,105599.820446639,17.8231,17.867,17.8231,17.8615,105599.8204
2008-12-19 11:35:00,32.53,32.72,32.49,32.52,102569.85747951968,17.867,17.9714,17.845,17.8615,102569.8575
2008-12-19 11:40:00,32.51,32.58,32.35,32.42,85400.06733251037,17.856,17.8945,17.7681,17.8066,85400.0673
2008-12-19 11:45:00,32.42,32.48,32.34,32.45,37930.64751430816,17.8066,17.8395,17.7626,17.8231,37930.6475
2008-12-19 11:50:00,32.47,32.52,32.18,32.34,111098.64212770732,17.834,17.8615,17.6748,17.7626,111098.6421
2008-12-19 11:55:00,32.32,32.35,32.09,32.2,112894.17573785209,17.7517,17.7681,17.6253,17.6857,112894.1757
2008-12-19 12:00:00,32.2,32.33,32.07,32.12,69240.26484120749,17.6857,17.7571,17.6143,17.6418,69240.2648
2008-12-19 12:05:00,32.12,32.17,31.99,32.09,72158.00695769273,17.6418,17.6693,17.5704,17.6253,72158.007
2008-12-19 12:10:00,32.08,32.28,32.04,32.22,88430.03029962967,17.6198,17.7297,17.5979,17.6967,88430.0303
2008-12-19 12:15:00,32.26,32.28,32.13,32.2,40623.9479295253,17.7187,17.7297,17.6473,17.6857,40623.9479
2008-12-19 12:20:00,32.22,32.25,31.92,32.21,103916.50768712828,17.6967,17.7132,17.532,17.6912,103916.5077
2008-12-19 12:25:00,32.2,32.4,32.17,32.33,58803.72573224104,17.6857,17.7956,17.6693,17.7571,58803.7257
2008-12-19 12:30:00,32.36,32.48,32.31,32.41,74177.98226910559,17.7736,17.8395,17.7462,17.8011,74177.9823
2008-12-19 12:35:00,32.42,32.49,32.31,32.41,57344.85467399842,17.8066,17.845,17.7462,17.8011,57344.8547
2008-12-19 12:40:00,32.42,32.48,32.37,32.46,44327.23600044888,17.8066,17.8395,17.7791,17.8285,44327.236
2008-12-19 12:45:00,32.44,32.54,32.42,32.49,155762.54068005836,17.8176,17.8725,17.8066,17.845,155762.5407
2008-12-19 12:50:00,32.49,32.53,32.38,32.52,160363.5955560543,17.845,17.867,17.7846,17.8615,160363.5956
2008-12-19 12:55:00,32.53,32.71,32.49,32.71,102682.07833015372,17.867,17.9659,17.845,17.9659,102682.0783
2008-12-19 13:00:00,32.73,32.97,32.7,32.96,98978.79025923015,17.9768,18.1087,17.9604,18.1032,98978.7903
2008-12-19 13:05:00,32.94,32.95,32.7,32.76,69352.48569184155,18.0922,18.0977,17.9604,17.9933,69352.4857
2008-12-19 13:10:00,32.76,32.77,32.62,32.66,47806.08237010436,17.9933,17.9988,17.9164,17.9384,47806.0824
2008-12-19 13:15:00,32.66,32.8,32.64,32.74,47357.19896756817,17.9384,18.0153,17.9274,17.9823,47357.199
2008-12-19 13:20:00,32.75,32.8,32.67,32.75,54875.995960049375,17.9878,18.0153,17.9439,17.9878,54875.996
2008-12-19 13:25:00,32.76,32.86,32.67,32.73,43541.69004601055,17.9933,18.0482,17.9439,17.9768,43541.69
2008-12-19 13:30:00,32.77,32.82,32.71,32.77,55885.9836157558,17.9988,18.0263,17.9659,17.9988,55885.9836
2008-12-19 13:35:00,32.77,32.82,32.67,32.79,69913.58994501177,17.9988,18.0263,17.9439,18.0098,69913.5899
2008-12-19 13:40:00,32.81,32.91,32.77,32.82,60150.37593984962,18.0208,18.0757,17.9988,18.0263,60150.3759
2008-12-19 13:45:00,32.83,32.83,32.62,32.62,34339.580294018626,18.0318,18.0318,17.9164,17.9164,34339.5803
2008-12-19 13:50:00,32.62,32.69,32.53,32.6,63853.6640107732,17.9164,17.9549,17.867,17.9054,63853.664
2008-12-19 13:55:00,32.61,32.69,32.55,32.63,57120.41297273033,17.9109,17.9549,17.878,17.9219,57120.413
2008-12-19 14:00:00,32.63,32.88,32.58,32.78,77881.27034002918,17.9219,18.0592,17.8945,18.0043,77881.2703
2008-12-19 14:05:00,32.76,32.78,32.6,32.69,38491.7517674784,17.9933,18.0043,17.9054,17.9549,38491.7518
2008-12-19 14:10:00,32.68,32.74,32.53,32.65,47132.75726630008,17.9494,17.9823,17.867,17.9329,47132.7573
2008-12-19 14:15:00,32.64,32.79,32.62,32.67,74402.4239703737,17.9274,18.0098,17.9164,17.9439,74402.424
2008-12-19 14:20:00,32.65,32.7,32.52,32.57,76646.84098305464,17.9329,17.9604,17.8615,17.889,76646.841
2008-12-19 14:25:00,32.53,32.77,32.49,32.68,72831.33206149703,17.867,17.9988,17.845,17.9494,72831.3321
2008-12-19 14:30:00,32.69,32.75,32.54,32.56,108405.34171249018,17.9549,17.9878,17.8725,17.8835,108405.3417
2008-12-19 14:35:00,32.55,32.7,32.31,32.6,95836.60644147682,17.878,17.9604,17.7462,17.9054,95836.6064
2008-12-19 14:40:00,32.62,32.79,32.58,32.77,77656.82863876107,17.9164,18.0098,17.8945,17.9988,77656.8286
2008-12-19 14:45:00,32.76,32.88,32.69,32.79,70923.57760071821,17.9933,18.0592,17.9549,18.0098,70923.5776
2008-12-19 14:50:00,32.77,32.85,32.55,32.61,106946.47065424756,17.9988,18.0428,17.878,17.9109,106946.4707
2008-12-19 14:55:00,32.61,32.79,32.48,32.6,79115.6996970037,17.9109,18.0098,17.8395,17.9054,79115.6997
2008-12-19 15:00:00,32.61,32.64,32.35,32.36,138031.6462798788,17.9109,17.9274,17.7681,17.7736,138031.6463
2008-12-19 15:05:00,32.37,32.38,32.09,32.12,214790.7081135675,17.7791,17.7846,17.6253,17.6418,214790.7081
2008-12-19 15:10:00,32.14,32.36,31.99,32.06,179890.02356637863,17.6528,17.7736,17.5704,17.6088,179890.0236
2008-12-19 15:15:00,32.1,32.22,31.99,32.13,189316.57501963864,17.6308,17.6967,17.5704,17.6473,189316.575
2008-12-19 15:20:00,32.16,32.83,32.04,32.73,284479.8563573112,17.6638,18.0318,17.5979,17.9768,284479.8564
2008-12-19 15:25:00,32.74,33.05,32.57,32.81,307709.5724385591,17.9823,18.1526,17.889,18.0208,307709.5724
2008-12-19 15:30:00,32.81,32.92,32.62,32.68,291998.65334979235,18.0208,18.0812,17.9164,17.9494,291998.6533
2008-12-19 15:35:00,32.68,33.18,32.61,33.18,693075.9735158792,17.9494,18.224,17.9109,18.224,693075.9735
2008-12-19 15:40:00,33.18,33.32,32.89,33.06,504432.7236000449,18.224,18.3009,18.0647,18.1581,504432.7236
2008-12-19 15:45:00,33.08,33.38,33.02,33.23,355291.21310739534,18.1691,18.3339,18.1361,18.2515,355291.2131
2008-12-19 15:50:00,33.23,33.39,33.16,33.28,445741.2187184379,18.2515,18.3393,18.213,18.2789,445741.2187
2008-12-19 15:55:00,33.28,33.4,33.21,33.24,838177.533385703,18.2789,18.3448,18.2405,18.257,838177.5334
2008-12-22 09:30:00,33.13,33.13,32.03,32.07,282235.4393446302,18.1965,18.1965,17.5924,17.6143,282235.4393
2008-12-22 09:35:00,32.03,32.6,32.01,32.42,175625.6312422848,17.5924,17.9054,17.5814,17.8066,175625.6312
2008-12-22 09:40:00,32.4,32.44,32.04,32.1,106609.8081023454,17.7956,17.8176,17.5979,17.6308,106609.8081
2008-12-22 09:45:00,32.07,32.46,32.01,32.4,153630.34451801144,17.6143,17.8285,17.5814,17.7956,153630.3445
2008-12-22 09:50:00,32.36,32.55,32.28,32.35,92133.31837055324,17.7736,17.878,17.7297,17.7681,92133.3184
2008-12-22 09:55:00,32.36,32.42,32.23,32.3,106497.58725171136,17.7736,17.8066,17.7022,17.7407,106497.5873
2008-12-22 10:00:00,32.32,32.32,31.47,31.5,261137.9194254292,17.7517,17.7517,17.2848,17.3013,261137.9194
2008-12-22 10:05:00,31.5,31.72,31.5,31.64,124677.36505442712,17.3013,17.4221,17.3013,17.3782,124677.3651
2008-12-22 10:10:00,31.64,31.64,31.3,31.46,122545.1688923802,17.3782,17.3782,17.1914,17.2793,122545.1689
2008-12-22 10:15:00,31.46,31.57,31.32,31.56,146672.65177870047,17.2793,17.3397,17.2024,17.3342,146672.6518
2008-12-22 10:20:00,31.57,31.79,31.55,31.63,119851.86847716304,17.3397,17.4606,17.3287,17.3727,119851.8685
2008-12-22 10:25:00,31.63,31.65,31.48,31.65,62731.45550443272,17.3727,17.3837,17.2903,17.3837,62731.4555
2008-12-22 10:30:00,31.68,31.87,31.64,31.67,123218.49399618448,17.4001,17.5045,17.3782,17.3946,123218.494
2008-12-22 10:35:00,31.65,31.77,31.61,31.74,119515.2059252609,17.3837,17.4496,17.3617,17.4331,119515.2059
2008-12-22 10:40:00,31.76,31.86,31.54,31.66,111884.18808214566,17.4441,17.499,17.3232,17.3892,111884.1881
2008-12-22 10:45:00,31.66,31.86,31.65,31.67,94714.39793513634,17.3892,17.499,17.3837,17.3946,94714.3979
2008-12-22 10:50:00,31.64,31.83,31.64,31.76,79227.92054763775,17.3782,17.4825,17.3782,17.4441,79227.9205
2008-12-22 10:55:00,31.79,31.8,31.68,31.71,63180.33890696892,17.4606,17.466,17.4001,17.4166,63180.3389
2008-12-22 11:00:00,31.69,31.71,31.23,31.36,120525.19358096732,17.4056,17.4166,17.153,17.2244,120525.1936
2008-12-22 11:05:00,31.37,31.38,31.26,31.26,65985.8601728201,17.2299,17.2354,17.1695,17.1695,65985.8602
2008-12-22 11:10:00,31.27,31.32,30.97,30.97,140276.06329255976,17.1749,17.2024,17.0102,17.0102,140276.0633
2008-12-22 11:15:00,30.97,31.12,30.94,31.05,89552.23880597015,17.0102,17.0926,16.9937,17.0541,89552.2388
2008-12-22 11:20:00,31.06,31.1,30.75,30.79,127819.54887218044,17.0596,17.0816,16.8893,16.9113,127819.5489
2008-12-22 11:25:00,30.79,30.81,30.53,30.64,129727.30333295926,16.9113,16.9223,16.7685,16.8289,129727.3033
2008-12-22 11:30:00,30.63,30.71,30.57,30.66,161822.46661429692,16.8234,16.8674,16.7905,16.8399,161822.4666
2008-12-22 11:35:00,30.64,30.64,30.47,30.49,86746.71754011895,16.8289,16.8289,16.7355,16.7465,86746.7175
2008-12-22 11:40:00,30.48,30.5,30.22,30.24,103467.62428459208,16.741,16.752,16.5982,16.6092,103467.6243
2008-12-22 11:45:00,30.23,30.41,30.21,30.38,151947.03175850073,16.6037,16.7026,16.5927,16.6861,151947.0318
2008-12-22 11:50:00,30.38,30.58,30.36,30.5,85512.28818314442,16.6861,16.796,16.6751,16.752,85512.2882
2008-12-22 11:55:00,30.49,30.54,30.4,30.43,73280.21546403322,16.7465,16.774,16.6971,16.7136,73280.2155
2008-12-22 12:00:00,30.41,30.47,30.4,30.42,73616.87801593536,16.7026,16.7355,16.6971,16.7081,73616.878
2008-12-22 12:05:00,30.41,30.47,30.24,30.25,118280.77656828638,16.7026,16.7355,16.6092,16.6147,118280.7766
2008-12-22 12:10:00,30.25,30.26,30.14,30.18,108180.90001122208,16.6147,16.6202,16.5543,16.5763,108180.9
2008-12-22 12:15:00,30.17,30.41,30.07,30.4,109639.7710694647,16.5708,16.7026,16.5158,16.6971,109639.7711
2008-12-22 12:20:00,30.4,30.41,30.2,30.24,76534.6201324206,16.6971,16.7026,16.5873,16.6092,76534.6201
2008-12-22 12:25:00,30.23,30.47,30.22,30.36,106385.36640107732,16.6037,16.7355,16.5982,16.6751,106385.3664
2008-12-22 12:30:00,30.34,30.4,30.29,30.32,74402.4239703737,16.6641,16.6971,16.6367,16.6532,74402.424
2008-12-22 12:35:00,30.31,30.39,30.21,30.23,70250.25249691392,16.6477,16.6916,16.5927,16.6037,70250.2525
2008-12-22 12:40:00,30.22,30.37,30.21,30.28,78891.2579957356,16.5982,16.6806,16.5927,16.6312,78891.258
2008-12-22 12:45:00,30.26,30.38,30.22,30.27,82033.44181348894,16.6202,16.6861,16.5982,16.6257,82033.4418
2008-12-22 12:50:00,30.27,30.39,30.25,30.32,82706.76691729322,16.6257,16.6916,16.6147,16.6532,82706.7669
2008-12-22 12:55:00,30.32,30.37,30.16,30.16,91011.10986421276,16.6532,16.6806,16.5653,16.5653,91011.1099
2008-12-22 13:00:00,30.16,30.25,30.09,30.16,70811.35675008416,16.5653,16.6147,16.5268,16.5653,70811.3568
2008-12-22 13:05:00,30.16,30.33,30.13,30.24,106497.58725171136,16.5653,16.6587,16.5488,16.6092,106497.5873
2008-12-22 13:10:00,30.25,30.32,30.15,30.24,131635.05779373806,16.6147,16.6532,16.5598,16.6092,131635.0578
2008-12-22 13:15:00,30.25,30.5,30.21,30.21,88093.36774772752,16.6147,16.752,16.5927,16.5927,88093.3677
2008-12-22 13:20:00,30.22,30.3,30.15,30.23,80013.46650207609,16.5982,16.6422,16.5598,16.6037,80013.4665
2008-12-22 13:25:00,30.22,30.22,29.99,30.03,79676.80395017394,16.5982,16.5982,16.4719,16.4939,79676.804
2008-12-22 13:30:00,30.02,30.02,29.66,29.74,131971.7203456402,16.4884,16.4884,16.2907,16.3346,131971.7203
2008-12-22 13:35:00,29.76,29.79,29.65,29.74,126697.34036583996,16.3456,16.3621,16.2852,16.3346,126697.3404
2008-12-22 13:40:00,29.74,29.74,29.48,29.48,158904.7244978117,16.3346,16.3346,16.1918,16.1918,158904.7245
2008-12-22 13:45:00,29.49,29.49,28.89,28.97,347660.1952642801,16.1973,16.1973,15.8677,15.9117,347660.1953
2008-12-22 13:50:00,28.97,29.48,28.96,29.44,259117.9441140164,15.9117,16.1918,15.9062,16.1698,259117.9441
2008-12-22 13:55:00,29.44,29.66,29.27,29.56,184603.29929300863,16.1698,16.2907,16.0765,16.2357,184603.2993
2008-12-22 14:00:00,29.57,29.57,29.34,29.42,139266.07563685332,16.2412,16.2412,16.1149,16.1588,139266.0756
2008-12-22 14:05:00,29.42,29.59,29.41,29.46,110874.20042643925,16.1588,16.2522,16.1533,16.1808,110874.2004
2008-12-22 14:10:00,29.46,29.46,29.33,29.4,136236.11266973402,16.1808,16.1808,16.1094,16.1479,136236.1127
2008-12-22 14:15:00,29.41,29.42,29.12,29.17,134552.79991022332,16.1533,16.1588,15.9941,16.0215,134552.7999
2008-12-22 14:20:00,29.17,29.19,28.91,29.04,141510.49264953428,16.0215,16.0325,15.8787,15.9501,141510.4926
2008-12-22 14:25:00,29.04,29.12,28.79,28.9,167321.28829536526,15.9501,15.9941,15.8128,15.8732,167321.2883
2008-12-22 14:30:00,28.95,29.08,28.93,28.99,128941.75737852092,15.9007,15.9721,15.8897,15.9227,128941.7574
2008-12-22 14:35:00,28.99,29.1,28.96,29.01,118280.77656828638,15.9227,15.9831,15.9062,15.9336,118280.7766
2008-12-22 14:40:00,29.01,29.08,28.79,28.79,127370.66546964426,15.9336,15.9721,15.8128,15.8128,127370.6655
2008-12-22 14:45:00,28.79,29.14,28.68,29.07,174278.98103467622,15.8128,16.005,15.7524,15.9666,174278.981
2008-12-22 14:50:00,29.07,29.1,28.7,28.79,144764.89731792166,15.9666,15.9831,15.7634,15.8128,144764.8973
2008-12-22 14:55:00,28.8,28.94,28.69,28.89,135899.45011783188,15.8183,15.8952,15.7579,15.8677,135899.4501
2008-12-22 15:00:00,28.89,28.96,28.6,28.76,193356.5256424644,15.8677,15.9062,15.7085,15.7963,193356.5256
2008-12-22 15:05:00,28.77,28.91,28.72,28.84,160924.69980922455,15.8018,15.8787,15.7744,15.8403,160924.6998
2008-12-22 15:10:00,28.83,28.85,28.59,28.73,159353.60790034788,15.8348,15.8458,15.703,15.7799,159353.6079
2008-12-22 15:15:00,28.74,28.86,28.67,28.68,220289.52979463583,15.7854,15.8513,15.7469,15.7524,220289.5298
2008-12-22 15:20:00,28.68,28.8,28.65,28.72,153854.78621927954,15.7524,15.8183,15.7359,15.7744,153854.7862
2008-12-22 15:25:00,28.73,28.74,28.44,28.66,278307.70957243856,15.7799,15.7854,15.6206,15.7414,278307.7096
2008-12-22 15:30:00,28.68,28.84,28.62,28.72,210862.97834137583,15.7524,15.8403,15.7194,15.7744,210862.9783
2008-12-22 15:35:00,28.73,29.14,28.73,29.12,264953.4283469869,15.7799,16.005,15.7799,15.9941,264953.4283
2008-12-22 15:40:00,29.14,29.42,28.91,28.91,401526.2035686231,16.005,16.1588,15.8787,15.8787,401526.2036
2008-12-22 15:45:00,28.91,29.11,28.86,29.03,301088.54225115024,15.8787,15.9886,15.8513,15.9446,301088.5423
2008-12-22 15:50:00,29.02,29.28,28.89,29.17,332959.2638312198,15.9391,16.0819,15.8677,16.0215,332959.2638
2008-12-22 15:55:00,29.18,29.39,28.95,29.3,490741.7798226911,16.027,16.1424,15.9007,16.0929,490741.7798
2008-12-23 09:30:00,29.52,30.19,29.39,29.73,184491.0784423746,16.2138,16.5818,16.1424,16.3291,184491.0784
2008-12-23 09:35:00,29.73,29.88,29.53,29.62,115026.371899899,16.3291,16.4115,16.2193,16.2687,115026.3719
2008-12-23 09:40:00,29.62,29.98,29.41,29.86,156884.7491863988,16.2687,16.4664,16.1533,16.4005,156884.7492
2008-12-23 09:45:00,29.84,30.05,29.76,29.82,96397.71069464706,16.3895,16.5049,16.3456,16.3785,96397.7107
2008-12-23 09:50:00,29.81,30.05,29.8,30.05,84502.300527438,16.373,16.5049,16.3676,16.5049,84502.3005
2008-12-23 09:55:00,30.04,30.73,30.04,30.7,129053.97822915496,16.4994,16.8784,16.4994,16.8619,129053.9782
2008-12-23 10:00:00,30.7,30.7,30.21,30.4,108068.67916058804,16.8619,16.8619,16.5927,16.6971,108068.6792
2008-12-23 10:05:00,30.38,30.4,30.14,30.25,87307.82179328919,16.6861,16.6971,16.5543,16.6147,87307.8218
2008-12-23 10:10:00,30.25,30.66,30.24,30.64,71596.9027045225,16.6147,16.8399,16.6092,16.8289,71596.9027
2008-12-23 10:15:00,30.64,30.64,30.35,30.35,89888.90135787228,16.8289,16.8289,16.6696,16.6696,89888.9014
2008-12-23 10:20:00,30.34,30.42,30.33,30.37,66210.3018740882,16.6641,16.7081,16.6587,16.6806,66210.3019
2008-12-23 10:25:00,30.35,30.68,30.23,30.68,92806.64347435754,16.6696,16.8509,16.6037,16.8509,92806.6435
2008-12-23 10:30:00,30.68,30.81,30.67,30.81,67781.39378296486,16.8509,16.9223,16.8454,16.9223,67781.3938
2008-12-23 10:35:00,30.79,30.8,30.33,30.37,87756.70519582537,16.9113,16.9168,16.6587,16.6806,87756.7052
2008-12-23 10:40:00,30.36,30.42,30.16,30.21,91572.214117383,16.6751,16.7081,16.5653,16.5927,91572.2141
2008-12-23 10:45:00,30.23,30.37,30.16,30.23,90674.44731231064,16.6037,16.6806,16.5653,16.6037,90674.4473
2008-12-23 10:50:00,30.22,30.24,29.94,29.99,63965.88486140725,16.5982,16.6092,16.4444,16.4719,63965.8849
2008-12-23 10:55:00,29.99,30.01,29.9,29.92,111996.4089327797,16.4719,16.4829,16.4225,16.4335,111996.4089
2008-12-23 11:00:00,29.92,30.04,29.86,29.93,45561.66535742341,16.4335,16.4994,16.4005,16.439,45561.6654
2008-12-23 11:05:00,29.93,29.93,29.63,29.69,91235.55156548086,16.439,16.439,16.2742,16.3071,91235.5516
2008-12-23 11:10:00,29.69,29.72,29.45,29.48,66883.62697789249,16.3071,16.3236,16.1753,16.1918,66883.627
2008-12-23 11:15:00,29.48,29.5,28.96,29.11,156660.30748513073,16.1918,16.2028,15.9062,15.9886,156660.3075
2008-12-23 11:20:00,29.07,29.18,29.0,29.09,146448.2100774324,15.9666,16.027,15.9282,15.9776,146448.2101
2008-12-23 11:25:00,29.08,29.09,28.79,29.02,173830.09763214004,15.9721,15.9776,15.8128,15.9391,173830.0976
2008-12-23 11:30:00,29.02,29.08,28.88,28.93,81696.7792615868,15.9391,15.9721,15.8622,15.8897,81696.7793
2008-12-23 11:35:00,28.93,29.03,28.89,29.0,88542.25115026372,15.8897,15.9446,15.8677,15.9282,88542.2512
2008-12-23 11:40:00,29.03,29.09,28.8,29.09,85512.28818314442,15.9446,15.9776,15.8183,15.9776,85512.2882
2008-12-23 11:45:00,29.06,29.17,28.95,29.11,85736.72988441252,15.9611,16.0215,15.9007,15.9886,85736.7299
2008-12-23 11:50:00,29.09,29.29,29.08,29.2,110425.31702390304,15.9776,16.0874,15.9721,16.038,110425.317
2008-12-23 11:55:00,29.17,29.18,28.83,28.87,61048.14274492201,16.0215,16.027,15.8348,15.8568,61048.1427
2008-12-23 12:00:00,28.85,28.95,28.65,28.68,67220.28952979464,15.8458,15.9007,15.7359,15.7524,67220.2895
2008-12-23 12:05:00,28.68,28.84,28.66,28.83,64975.87251711368,15.7524,15.8403,15.7414,15.8348,64975.8725
2008-12-23 12:10:00,28.82,28.99,28.69,28.95,73055.77376276512,15.8293,15.9227,15.7579,15.9007,73055.7738
2008-12-23 12:15:00,28.95,28.95,28.69,28.87,72045.78610705868,15.9007,15.9007,15.7579,15.8568,72045.7861
2008-12-23 12:20:00,28.87,29.01,28.72,28.72,65424.75591964987,15.8568,15.9336,15.7744,15.7744,65424.7559
2008-12-23 12:25:00,28.73,28.83,28.55,28.76,87307.82179328919,15.7799,15.8348,15.681,15.7963,87307.8218
2008-12-23 12:30:00,28.78,28.8,28.57,28.67,69128.04399057344,15.8073,15.8183,15.692,15.7469,69128.044
2008-12-23 12:35:00,28.66,28.73,28.6,28.72,81023.45415778251,15.7414,15.7799,15.7085,15.7744,81023.4542
2008-12-23 12:40:00,28.72,28.76,28.6,28.7,69464.70654247559,15.7744,15.7963,15.7085,15.7634,69464.7065
2008-12-23 12:45:00,28.69,28.81,28.68,28.76,79564.58309953989,15.7579,15.8238,15.7524,15.7963,79564.5831
2008-12-23 12:50:00,28.77,28.95,28.76,28.83,76197.95758051846,15.8018,15.9007,15.7963,15.8348,76197.9576
2008-12-23 12:55:00,28.81,28.82,28.67,28.69,54090.45000561104,15.8238,15.8293,15.7469,15.7579,54090.45
2008-12-23 13:00:00,28.7,28.71,28.41,28.45,124789.58590506116,15.7634,15.7689,15.6041,15.6261,124789.5859
2008-12-23 13:05:00,28.46,28.62,28.43,28.53,75973.51587925036,15.6316,15.7194,15.6151,15.67,75973.5159
2008-12-23 13:10:00,28.57,28.66,28.54,28.62,57457.07552463248,15.692,15.7414,15.6755,15.7194,57457.0755
2008-12-23 13:15:00,28.61,28.62,28.44,28.54,73392.43631466725,15.7139,15.7194,15.6206,15.6755,73392.4363
2008-12-23 13:20:00,28.51,28.6,28.39,28.53,75973.51587925036,15.659,15.7085,15.5931,15.67,75973.5159
2008-12-23 13:25:00,28.52,28.66,28.47,28.62,81921.22096285489,15.6645,15.7414,15.6371,15.7194,81921.221
2008-12-23 13:30:00,28.63,28.7,28.59,28.68,70362.47334754797,15.7249,15.7634,15.703,15.7524,70362.4733
2008-12-23 13:35:00,28.65,28.65,28.4,28.41,104589.83279093256,15.7359,15.7359,15.5986,15.6041,104589.8328
2008-12-23 13:40:00,28.44,28.56,28.39,28.55,64302.54741330939,15.6206,15.6865,15.5931,15.681,64302.5474
2008-12-23 13:45:00,28.55,28.56,28.43,28.52,60823.70104365391,15.681,15.6865,15.6151,15.6645,60823.701
2008-12-23 13:50:00,28.52,28.74,28.52,28.58,73729.0988665694,15.6645,15.7854,15.6645,15.6975,73729.0989
2008-12-23 13:55:00,28.59,28.86,28.53,28.76,77432.38693749298,15.703,15.8513,15.67,15.7963,77432.3869
2008-12-23 14:00:00,28.76,28.85,28.73,28.84,49489.39512961508,15.7963,15.8458,15.7799,15.8403,49489.3951
2008-12-23 14:05:00,28.85,28.86,28.79,28.79,49938.27853215127,15.8458,15.8513,15.8128,15.8128,49938.2785
2008-12-23 14:10:00,28.79,28.88,28.77,28.83,96061.04814274493,15.8128,15.8622,15.8018,15.8348,96061.0481
2008-12-23 14:15:00,28.82,28.96,28.8,28.87,100213.21961620467,15.8293,15.9062,15.8183,15.8568,100213.2196
2008-12-23 14:20:00,28.89,28.98,28.83,28.93,79789.02480080798,15.8677,15.9172,15.8348,15.8897,79789.0248
2008-12-23 14:25:00,28.92,28.98,28.84,28.87,62507.01380316463,15.8842,15.9172,15.8403,15.8568,62507.0138
2008-12-23 14:30:00,28.87,28.93,28.55,28.61,124789.58590506116,15.8568,15.8897,15.681,15.7139,124789.5859
2008-12-23 14:35:00,28.61,28.69,28.55,28.58,68230.27718550107,15.7139,15.7579,15.681,15.6975,68230.2772
2008-12-23 14:40:00,28.57,28.62,28.31,28.35,104253.1702390304,15.692,15.7194,15.5492,15.5711,104253.1702
2008-12-23 14:45:00,28.35,28.43,28.19,28.43,128156.2114240826,15.5711,15.6151,15.4833,15.6151,128156.2114
2008-12-23 14:50:00,28.41,28.48,28.32,28.38,141959.37605207047,15.6041,15.6425,15.5547,15.5876,141959.3761
2008-12-23 14:55:00,28.36,28.42,28.07,28.21,130176.18673549544,15.5766,15.6096,15.4174,15.4942,130176.1867
2008-12-23 15:00:00,28.21,28.33,28.05,28.07,126024.01526203568,15.4942,15.5602,15.4064,15.4174,126024.0153
2008-12-23 15:05:00,28.07,28.21,27.97,28.09,164852.42958141622,15.4174,15.4942,15.3624,15.4283,164852.4296
2008-12-23 15:10:00,28.13,28.36,28.11,28.12,187633.262260128,15.4503,15.5766,15.4393,15.4448,187633.2623
2008-12-23 15:15:00,28.12,28.31,27.95,28.02,265626.7534507911,15.4448,15.5492,15.3514,15.3899,265626.7535
2008-12-23 15:20:00,28.02,28.12,27.71,27.77,236337.11143530463,15.3899,15.4448,15.2196,15.2526,236337.1114
2008-12-23 15:25:00,27.77,28.09,27.73,27.94,275838.8508584895,15.2526,15.4283,15.2306,15.346,275838.8509
2008-12-23 15:30:00,27.95,28.14,27.78,27.91,197845.35966782627,15.3514,15.4558,15.2581,15.3295,197845.3597
2008-12-23 15:35:00,27.92,28.02,27.8,27.94,188867.69161710245,15.335,15.3899,15.2691,15.346,188867.6916
2008-12-23 15:40:00,27.94,28.09,27.85,28.09,206149.7026147458,15.346,15.4283,15.2965,15.4283,206149.7026
2008-12-23 15:45:00,28.08,28.11,27.98,28.11,241948.15396700703,15.4228,15.4393,15.3679,15.4393,241948.154
2008-12-23 15:50:00,28.11,28.14,28.02,28.04,269554.4832229828,15.4393,15.4558,15.3899,15.4009,269554.4832
2008-12-23 15:55:00,28.04,28.22,28.0,28.03,369879.9236898216,15.4009,15.4997,15.3789,15.3954,369879.9237
2008-12-24 08:40:00,27.98,27.98,27.98,27.98,112.2208506340478,15.3679,15.3679,15.3679,15.3679,112.2209
2008-12-24 08:45:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 08:50:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 08:55:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:00:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:05:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:10:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:15:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:20:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:25:00,27.98,27.98,27.98,27.98,0.0,15.3679,15.3679,15.3679,15.3679,0.0
2008-12-24 09:30:00,28.08,28.52,28.08,28.2,102794.29918078778,15.4228,15.6645,15.4228,15.4888,102794.2992
2008-12-24 09:35:00,28.2,28.2,27.8,28.02,56783.75042082819,15.4888,15.4888,15.2691,15.3899,56783.7504
2008-12-24 09:40:00,28.02,28.13,27.86,27.86,47357.19896756817,15.3899,15.4503,15.302,15.302,47357.199
2008-12-24 09:45:00,27.88,28.03,27.81,28.03,34676.24284592077,15.313,15.3954,15.2746,15.3954,34676.2428
2008-12-24 09:50:00,28.03,28.19,27.89,28.13,105599.820446639,15.3954,15.4833,15.3185,15.4503,105599.8204
2008-12-24 09:55:00,28.14,28.48,28.1,28.23,129615.0824823252,15.4558,15.6425,15.4338,15.5052,129615.0825
2008-12-24 10:00:00,28.27,28.34,28.08,28.31,83155.65031982942,15.5272,15.5657,15.4228,15.5492,83155.6503
2008-12-24 10:05:00,28.3,28.49,28.18,28.47,65649.19762091797,15.5437,15.648,15.4778,15.6371,65649.1976
2008-12-24 10:10:00,28.48,28.81,28.46,28.73,120525.19358096732,15.6425,15.8238,15.6316,15.7799,120525.1936
2008-12-24 10:15:00,28.73,28.89,28.45,28.46,108293.12086185612,15.7799,15.8677,15.6261,15.6316,108293.1209
2008-12-24 10:20:00,28.45,28.76,28.38,28.62,75300.19077544607,15.6261,15.7963,15.5876,15.7194,75300.1908
2008-12-24 10:25:00,28.63,28.68,28.52,28.67,23678.599483784084,15.7249,15.7524,15.6645,15.7469,23678.5995
2008-12-24 10:30:00,28.67,28.86,28.66,28.86,62619.234653798674,15.7469,15.8513,15.7414,15.8513,62619.2347
2008-12-24 10:35:00,28.85,28.86,28.66,28.72,49826.05768151722,15.8458,15.8513,15.7414,15.7744,49826.0577
2008-12-24 10:40:00,28.7,29.03,28.7,28.91,85063.40478060824,15.7634,15.9446,15.7634,15.8787,85063.4048
2008-12-24 10:45:00,28.92,28.96,28.84,28.96,33778.476040848385,15.8842,15.9062,15.8403,15.9062,33778.476
2008-12-24 10:50:00,28.96,28.96,28.72,28.75,35237.34709909101,15.9062,15.9062,15.7744,15.7908,35237.3471
2008-12-24 10:55:00,28.74,28.85,28.7,28.73,28391.87521041409,15.7854,15.8458,15.7634,15.7799,28391.8752
2008-12-24 11:00:00,28.74,28.84,28.73,28.74,38042.8683649422,15.7854,15.8403,15.7799,15.7854,38042.8684
2008-12-24 11:05:00,28.77,28.78,28.7,28.77,14813.15228369431,15.8018,15.8073,15.7634,15.8018,14813.1523
2008-12-24 11:10:00,28.76,28.78,28.7,28.76,17057.569296375266,15.7963,15.8073,15.7634,15.7963,17057.5693
2008-12-24 11:15:00,28.78,28.95,28.77,28.93,38491.7517674784,15.8073,15.9007,15.8018,15.8897,38491.7518
2008-12-24 11:20:00,28.94,28.94,28.8,28.9,31646.27987880148,15.8952,15.8952,15.8183,15.8732,31646.2799
2008-12-24 11:25:00,28.91,28.93,28.78,28.82,26820.783301537424,15.8787,15.8897,15.8073,15.8293,26820.7833
2008-12-24 11:30:00,28.83,28.84,28.71,28.76,21658.624172371223,15.8348,15.8403,15.7689,15.7963,21658.6242
2008-12-24 11:35:00,28.75,28.83,28.65,28.74,94714.39793513634,15.7908,15.8348,15.7359,15.7854,94714.3979
2008-12-24 11:40:00,28.71,28.83,28.68,28.7,49489.39512961508,15.7689,15.8348,15.7524,15.7634,49489.3951
2008-12-24 11:45:00,28.7,28.77,28.6,28.74,24800.80799012457,15.7634,15.8018,15.7085,15.7854,24800.808
2008-12-24 11:50:00,28.74,28.96,28.74,28.95,36022.89305352934,15.7854,15.9062,15.7854,15.9007,36022.8931
2008-12-24 11:55:00,28.94,28.95,28.8,28.86,45673.886208057454,15.8952,15.9007,15.8183,15.8513,45673.8862
2008-12-24 12:00:00,28.85,28.85,28.71,28.77,46347.21131186174,15.8458,15.8458,15.7689,15.8018,46347.2113
2008-12-24 12:05:00,28.78,28.78,28.73,28.74,21546.403321737176,15.8073,15.8073,15.7799,15.7854,21546.4033
2008-12-24 12:10:00,28.75,28.76,28.69,28.71,28167.433509146,15.7908,15.7963,15.7579,15.7689,28167.4335
2008-12-24 12:15:00,28.71,28.81,28.69,28.76,44439.45685108293,15.7689,15.8238,15.7579,15.7963,44439.4569
2008-12-24 12:20:00,28.76,28.76,28.66,28.66,29962.967119290763,15.7963,15.7963,15.7414,15.7414,29962.9671
2008-12-24 12:25:00,28.67,28.77,28.62,28.71,48703.84917517674,15.7469,15.8018,15.7194,15.7689,48703.8492
2008-12-24 12:30:00,28.7,28.81,28.69,28.74,25474.13309392885,15.7634,15.8238,15.7579,15.7854,25474.1331
2008-12-24 12:35:00,28.74,28.8,28.71,28.77,67781.39378296486,15.7854,15.8183,15.7689,15.8018,67781.3938
2008-12-24 12:40:00,28.78,28.95,28.78,28.95,90898.88901357872,15.8073,15.9007,15.8073,15.9007,90898.889
2008-12-24 12:45:00,28.94,29.01,28.88,28.97,59364.829985411285,15.8952,15.9336,15.8622,15.9117,59364.83
2008-12-24 12:50:00,28.97,28.99,28.76,28.77,83604.53372236561,15.9117,15.9227,15.7963,15.8018,83604.5337
2008-12-24 12:55:00,28.77,28.99,28.76,28.93,128717.31567725285,15.8018,15.9227,15.7963,15.8897,128717.3157
2008-12-26 09:30:00,29.15,30.69,29.15,29.91,191673.21288295364,16.0105,16.8564,16.0105,16.428,191673.2129
2008-12-26 09:35:00,29.89,30.11,29.71,29.9,139490.51733812143,16.417,16.5378,16.3181,16.4225,139490.5173
2008-12-26 09:40:00,29.91,29.91,29.6,29.79,73392.43631466725,16.428,16.428,16.2577,16.3621,73392.4363
2008-12-26 09:45:00,29.78,29.98,29.78,29.96,46908.31556503198,16.3566,16.4664,16.3566,16.4554,46908.3156
2008-12-26 09:50:00,29.96,30.04,29.73,29.74,54651.55425878128,16.4554,16.4994,16.3291,16.3346,54651.5543
2008-12-26 09:55:00,29.72,29.94,29.72,29.83,32656.26753450791,16.3236,16.4444,16.3236,16.384,32656.2675
2008-12-26 10:00:00,29.83,29.98,29.79,29.88,46459.43216249579,16.384,16.4664,16.3621,16.4115,46459.4322
2008-12-26 10:05:00,29.9,29.93,29.79,29.83,27381.887554707664,16.4225,16.439,16.3621,16.384,27381.8876
2008-12-26 10:10:00,29.84,30.01,29.82,29.99,57905.95892716866,16.3895,16.4829,16.3785,16.4719,57905.9589
2008-12-26 10:15:00,29.99,29.99,29.78,29.79,37818.42666367411,16.4719,16.4719,16.3566,16.3621,37818.4267
2008-12-26 10:20:00,29.79,29.81,29.66,29.77,64863.65166647963,16.3621,16.373,16.2907,16.3511,64863.6517
2008-12-26 10:25:00,29.76,29.78,29.66,29.69,17730.894400179553,16.3456,16.3566,16.2907,16.3071,17730.8944
2008-12-26 10:30:00,29.67,29.72,29.64,29.65,40848.3896307934,16.2961,16.3236,16.2797,16.2852,40848.3896
2008-12-26 10:35:00,29.64,29.64,29.46,29.49,40062.84367635506,16.2797,16.2797,16.1808,16.1973,40062.8437
2008-12-26 10:40:00,29.47,29.53,29.45,29.47,11446.526764672875,16.1863,16.2193,16.1753,16.1863,11446.5268
2008-12-26 10:45:00,29.46,29.47,29.38,29.44,22331.94927617552,16.1808,16.1863,16.1369,16.1698,22331.9493
2008-12-26 10:50:00,29.44,29.5,29.43,29.5,17169.790147009313,16.1698,16.2028,16.1643,16.2028,17169.7901
2008-12-26 10:55:00,29.5,29.55,29.44,29.49,25025.24969139266,16.2028,16.2302,16.1698,16.1973,25025.2497
2008-12-26 11:00:00,29.49,29.5,29.41,29.49,19077.544607788124,16.1973,16.2028,16.1533,16.1973,19077.5446
2008-12-26 11:05:00,29.46,29.51,29.45,29.49,19526.42801032432,16.1808,16.2083,16.1753,16.1973,19526.428
2008-12-26 11:10:00,29.46,29.48,29.38,29.38,20648.6365166648,16.1808,16.1918,16.1369,16.1369,20648.6365
2008-12-26 11:15:00,29.37,29.4,29.3,29.38,14476.489731792166,16.1314,16.1479,16.0929,16.1369,14476.4897
2008-12-26 11:20:00,29.38,29.38,29.33,29.36,9089.888901357872,16.1369,16.1369,16.1094,16.1259,9089.8889
2008-12-26 11:25:00,29.35,29.35,29.32,29.33,3815.5089215576254,16.1204,16.1204,16.1039,16.1094,3815.5089
2008-12-26 11:30:00,29.32,29.34,29.28,29.34,7743.238693749298,16.1039,16.1149,16.0819,16.1149,7743.2387
2008-12-26 11:35:00,29.34,29.37,29.31,29.34,9650.99315452811,16.1149,16.1314,16.0984,16.1149,9650.9932
2008-12-26 11:40:00,29.34,29.37,29.3,29.3,9763.21400516216,16.1149,16.1314,16.0929,16.0929,9763.214
2008-12-26 11:45:00,29.31,29.32,29.27,29.3,9314.330602625969,16.0984,16.1039,16.0765,16.0929,9314.3306
2008-12-26 11:50:00,29.3,29.37,29.27,29.34,11783.18931657502,16.0929,16.1314,16.0765,16.1149,11783.1893
2008-12-26 11:55:00,29.34,29.34,29.28,29.3,11783.18931657502,16.1149,16.1149,16.0819,16.0929,11783.1893
2008-12-26 12:00:00,29.31,29.37,29.28,29.35,46796.094714397936,16.0984,16.1314,16.0819,16.1204,46796.0947
2008-12-26 12:05:00,29.36,29.42,29.36,29.4,5723.263382336438,16.1259,16.1588,16.1259,16.1479,5723.2634
2008-12-26 12:10:00,29.37,29.39,29.28,29.3,12905.397822915496,16.1314,16.1424,16.0819,16.0929,12905.3978
2008-12-26 12:15:00,29.3,29.3,29.21,29.24,22444.17012680956,16.0929,16.0929,16.0435,16.06,22444.1701
2008-12-26 12:20:00,29.23,29.3,29.23,29.28,8641.00549882168,16.0545,16.0929,16.0545,16.0819,8641.0055
2008-12-26 12:25:00,29.29,29.3,29.11,29.17,38603.97261811244,16.0874,16.0929,15.9886,16.0215,38603.9726
2008-12-26 12:30:00,29.17,29.21,29.17,29.21,4937.717427898103,16.0215,16.0435,16.0215,16.0435,4937.7174
2008-12-26 12:35:00,29.21,29.24,29.17,29.21,12793.17697228145,16.0435,16.06,16.0215,16.0435,12793.177
2008-12-26 12:40:00,29.22,29.25,29.18,29.23,13017.618673549545,16.049,16.0655,16.027,16.0545,13017.6187
2008-12-26 12:45:00,29.24,29.25,29.21,29.22,12793.17697228145,16.06,16.0655,16.0435,16.049,12793.177
2008-12-26 12:50:00,29.21,29.25,29.12,29.24,15598.698238132643,16.0435,16.0655,15.9941,16.06,15598.6982
2008-12-26 12:55:00,29.22,29.27,29.21,29.26,8528.784648187633,16.049,16.0765,16.0435,16.071,8528.7846
2008-12-26 13:00:00,29.25,29.28,29.22,29.23,12568.735271013353,16.0655,16.0819,16.049,16.0545,12568.7353
2008-12-26 13:05:00,29.22,29.22,29.16,29.18,7631.017843115251,16.049,16.049,16.016,16.027,7631.0178
2008-12-26 13:10:00,29.18,29.24,29.18,29.2,5498.821681068343,16.027,16.06,16.027,16.038,5498.8217
2008-12-26 13:15:00,29.18,29.22,29.18,29.19,8304.342946919538,16.027,16.049,16.027,16.0325,8304.3429
2008-12-26 13:20:00,29.2,29.25,29.18,29.24,15486.477387498597,16.038,16.0655,16.027,16.06,15486.4774
2008-12-26 13:25:00,29.25,29.25,29.21,29.22,6172.146784872629,16.0655,16.0655,16.0435,16.049,6172.1468
2008-12-26 13:30:00,29.24,29.39,29.23,29.38,33554.03433958029,16.06,16.1424,16.0545,16.1369,33554.0343
2008-12-26 13:35:00,29.38,29.49,29.35,29.4,35574.00965099315,16.1369,16.1973,16.1204,16.1479,35574.0097
2008-12-26 13:40:00,29.4,29.46,29.32,29.36,27494.10840534171,16.1479,16.1808,16.1039,16.1259,27494.1084
2008-12-26 13:45:00,29.36,29.42,29.32,29.38,23229.71608124789,16.1259,16.1588,16.1039,16.1369,23229.7161
2008-12-26 13:50:00,29.4,29.42,29.35,29.39,17394.23184827741,16.1479,16.1588,16.1204,16.1424,17394.2318
2008-12-26 13:55:00,29.39,29.44,29.38,29.38,16496.465043205026,16.1424,16.1698,16.1369,16.1369,16496.465
2008-12-26 14:00:00,29.38,29.41,29.34,29.36,12456.514420379306,16.1369,16.1533,16.1149,16.1259,12456.5144
2008-12-26 14:05:00,29.39,29.43,29.37,29.42,10773.201660868588,16.1424,16.1643,16.1314,16.1588,10773.2017
2008-12-26 14:10:00,29.42,29.51,29.42,29.51,22444.17012680956,16.1588,16.2083,16.1588,16.2083,22444.1701
2008-12-26 14:15:00,29.52,29.58,29.5,29.55,21097.519919200982,16.2138,16.2467,16.2028,16.2302,21097.5199
2008-12-26 14:20:00,29.56,29.66,29.54,29.62,43541.69004601055,16.2357,16.2907,16.2247,16.2687,43541.69
2008-12-26 14:25:00,29.63,29.63,29.5,29.57,18291.99865334979,16.2742,16.2742,16.2028,16.2412,18291.9987
2008-12-26 14:30:00,29.58,29.63,29.54,29.57,25361.9122432948,16.2467,16.2742,16.2247,16.2412,25361.9122
2008-12-26 14:35:00,29.57,29.62,29.52,29.59,26484.12074963528,16.2412,16.2687,16.2138,16.2522,26484.1207
2008-12-26 14:40:00,29.6,29.63,29.58,29.58,14813.15228369431,16.2577,16.2742,16.2467,16.2467,14813.1523
2008-12-26 14:45:00,29.58,29.59,29.54,29.58,4601.05487599596,16.2467,16.2522,16.2247,16.2467,4601.0549
2008-12-26 14:50:00,29.58,29.58,29.51,29.55,18965.32375715408,16.2467,16.2467,16.2083,16.2302,18965.3238
2008-12-26 14:55:00,29.57,29.6,29.55,29.59,15935.360790034789,16.2412,16.2577,16.2302,16.2522,15935.3608
2008-12-26 15:00:00,29.56,29.58,29.5,29.52,16496.465043205026,16.2357,16.2467,16.2028,16.2138,16496.465
2008-12-26 15:05:00,29.52,29.52,29.36,29.36,40623.9479295253,16.2138,16.2138,16.1259,16.1259,40623.9479
2008-12-26 15:10:00,29.36,29.46,29.33,29.39,44551.67770171697,16.1259,16.1808,16.1094,16.1424,44551.6777
2008-12-26 15:15:00,29.42,29.63,29.42,29.58,47244.97811693412,16.1588,16.2742,16.1588,16.2467,47244.9781
2008-12-26 15:20:00,29.58,29.62,29.56,29.59,13354.281225451688,16.2467,16.2687,16.2357,16.2522,13354.2812
2008-12-26 15:25:00,29.59,29.65,29.55,29.6,37032.880709235775,16.2522,16.2852,16.2302,16.2577,37032.8807
2008-12-26 15:30:00,29.6,29.62,29.48,29.52,24239.703736954325,16.2577,16.2687,16.1918,16.2138,24239.7037
2008-12-26 15:35:00,29.51,29.52,29.45,29.46,28952.97946358433,16.2083,16.2138,16.1753,16.1808,28952.9795
2008-12-26 15:40:00,29.46,29.53,29.42,29.53,36135.113904163394,16.1808,16.2193,16.1588,16.2193,36135.1139
2008-12-26 15:45:00,29.51,29.56,29.48,29.54,24576.36628885647,16.2083,16.2357,16.1918,16.2247,24576.3663
2008-12-26 15:50:00,29.54,29.57,29.46,29.53,97071.03579845135,16.2247,16.2412,16.1808,16.2193,97071.0358
2008-12-26 15:55:00,29.51,29.62,29.46,29.58,112220.8506340478,16.2083,16.2687,16.1808,16.2467,112220.8506
2008-12-29 09:30:00,29.6,30.27,29.6,30.27,163169.1168219055,16.2577,16.6257,16.2577,16.6257,163169.1168
2008-12-29 09:35:00,30.29,30.29,29.5,29.86,69913.58994501177,16.6367,16.6367,16.2028,16.4005,69913.5899
2008-12-29 09:40:00,29.84,30.0,29.69,29.91,26933.00415217147,16.3895,16.4774,16.3071,16.428,26933.0042
2008-12-29 09:45:00,29.88,29.93,29.76,29.81,24015.262035686228,16.4115,16.439,16.3456,16.373,24015.262
2008-12-29 09:50:00,29.79,29.81,29.49,29.51,39277.29772191673,16.3621,16.373,16.1973,16.2083,39277.2977
2008-12-29 09:55:00,29.51,29.6,29.36,29.6,41185.052182695545,16.2083,16.2577,16.1259,16.2577,41185.0522
2008-12-29 10:00:00,29.58,29.6,29.46,29.51,30748.513073729097,16.2467,16.2577,16.1808,16.2083,30748.5131
2008-12-29 10:05:00,29.52,29.57,29.45,29.5,29177.42116485243,16.2138,16.2412,16.1753,16.2028,29177.4212
2008-12-29 10:10:00,29.48,29.48,29.2,29.25,31646.27987880148,16.1918,16.1918,16.038,16.0655,31646.2799
2008-12-29 10:15:00,29.27,29.27,28.88,28.99,47020.53641566603,16.0765,16.0765,15.8622,15.9227,47020.5364
2008-12-29 10:20:00,28.99,29.21,28.99,29.06,48367.1866232746,15.9227,16.0435,15.9227,15.9611,48367.1866
2008-12-29 10:25:00,29.06,29.07,28.93,28.99,62282.57210189653,15.9611,15.9666,15.8897,15.9227,62282.5721
2008-12-29 10:30:00,28.98,29.05,28.95,29.04,36920.65985860173,15.9172,15.9556,15.9007,15.9501,36920.6599
2008-12-29 10:35:00,29.04,29.06,28.83,28.93,34788.46369655482,15.9501,15.9611,15.8348,15.8897,34788.4637
2008-12-29 10:40:00,28.93,28.93,28.72,28.74,65200.31421838177,15.8897,15.8897,15.7744,15.7854,65200.3142
2008-12-29 10:45:00,28.72,28.76,28.6,28.61,68005.83548423297,15.7744,15.7963,15.7085,15.7139,68005.8355
2008-12-29 10:50:00,28.6,28.72,28.6,28.7,28167.433509146,15.7085,15.7744,15.7085,15.7634,28167.4335
2008-12-29 10:55:00,28.7,28.74,28.6,28.66,43990.57344854674,15.7634,15.7854,15.7085,15.7414,43990.5734
2008-12-29 11:00:00,28.65,28.74,28.63,28.72,38267.3100662103,15.7359,15.7854,15.7249,15.7744,38267.3101
2008-12-29 11:05:00,28.72,28.87,28.65,28.69,68903.60228930535,15.7744,15.8568,15.7359,15.7579,68903.6023
2008-12-29 11:10:00,28.7,28.76,28.64,28.66,30299.629671192903,15.7634,15.7963,15.7304,15.7414,30299.6297
2008-12-29 11:15:00,28.66,28.69,28.57,28.6,25586.3539445629,15.7414,15.7579,15.692,15.7085,25586.3539
2008-12-29 11:20:00,28.6,28.68,28.58,28.6,61048.14274492201,15.7085,15.7524,15.6975,15.7085,61048.1427
2008-12-29 11:25:00,28.59,28.61,28.52,28.6,24913.02884075861,15.703,15.7139,15.6645,15.7085,24913.0288
2008-12-29 11:30:00,28.6,28.67,28.57,28.61,28279.654359780045,15.7085,15.7469,15.692,15.7139,28279.6544
2008-12-29 11:35:00,28.6,28.73,28.6,28.62,34900.68454718887,15.7085,15.7799,15.7085,15.7194,34900.6845
2008-12-29 11:40:00,28.62,28.71,28.48,28.48,31758.500729435527,15.7194,15.7689,15.6425,15.6425,31758.5007
2008-12-29 11:45:00,28.49,28.5,28.43,28.48,32207.38413197172,15.648,15.6535,15.6151,15.6425,32207.3841
2008-12-29 11:50:00,28.46,28.61,28.46,28.6,34339.580294018626,15.6316,15.7139,15.6316,15.7085,34339.5803
2008-12-29 11:55:00,28.58,28.58,28.49,28.52,42082.818987767925,15.6975,15.6975,15.648,15.6645,42082.819
2008-12-29 12:00:00,28.53,28.68,28.52,28.67,30187.40882055886,15.67,15.7524,15.6645,15.7469,30187.4088
2008-12-29 12:05:00,28.67,28.68,28.61,28.61,20648.6365166648,15.7469,15.7524,15.7139,15.7139,20648.6365
2008-12-29 12:10:00,28.64,28.69,28.6,28.63,19638.648860958365,15.7304,15.7579,15.7085,15.7249,19638.6489
2008-12-29 12:15:00,28.63,28.64,28.61,28.63,27381.887554707664,15.7249,15.7304,15.7139,15.7249,27381.8876
2008-12-29 12:20:00,28.63,28.8,28.63,28.78,25923.016496465043,15.7249,15.8183,15.7249,15.8073,25923.0165
2008-12-29 12:25:00,28.8,28.85,28.68,28.69,40848.3896307934,15.8183,15.8458,15.7524,15.7579,40848.3896
2008-12-29 12:30:00,28.68,28.71,28.65,28.67,30299.629671192903,15.7524,15.7689,15.7359,15.7469,30299.6297
2008-12-29 12:35:00,28.66,28.67,28.65,28.67,20760.85736729884,15.7414,15.7469,15.7359,15.7469,20760.8574
2008-12-29 12:40:00,28.67,28.7,28.51,28.52,39277.29772191673,15.7469,15.7634,15.659,15.6645,39277.2977
2008-12-29 12:45:00,28.52,28.52,28.49,28.52,25025.24969139266,15.6645,15.6645,15.648,15.6645,25025.2497
2008-12-29 12:50:00,28.52,28.57,28.48,28.52,22780.832678711704,15.6645,15.692,15.6425,15.6645,22780.8327
2008-12-29 12:55:00,28.52,28.52,28.43,28.44,47469.41981820222,15.6645,15.6645,15.6151,15.6206,47469.4198
2008-12-29 13:00:00,28.43,28.46,28.29,28.45,69801.36909437773,15.6151,15.6316,15.5382,15.6261,69801.3691
2008-12-29 13:05:00,28.45,28.55,28.4,28.4,36135.113904163394,15.6261,15.681,15.5986,15.5986,36135.1139
2008-12-29 13:10:00,28.4,28.51,28.4,28.43,25698.574795196942,15.5986,15.659,15.5986,15.6151,25698.5748
2008-12-29 13:15:00,28.41,28.41,28.32,28.35,27494.10840534171,15.6041,15.6041,15.5547,15.5711,27494.1084
2008-12-29 13:20:00,28.35,28.37,28.28,28.31,17057.569296375266,15.5711,15.5821,15.5327,15.5492,17057.5693
2008-12-29 13:25:00,28.33,28.35,28.2,28.25,32768.48838514196,15.5602,15.5711,15.4888,15.5162,32768.4884
2008-12-29 13:30:00,28.24,28.44,28.19,28.43,38267.3100662103,15.5107,15.6206,15.4833,15.6151,38267.3101
2008-12-29 13:35:00,28.43,28.62,28.42,28.6,47244.97811693412,15.6151,15.7194,15.6096,15.7085,47244.9781
2008-12-29 13:40:00,28.6,28.71,28.6,28.63,30860.733924363147,15.7085,15.7689,15.7085,15.7249,30860.7339
2008-12-29 13:45:00,28.63,28.67,28.53,28.67,45898.32790932555,15.7249,15.7469,15.67,15.7469,45898.3279
2008-12-29 13:50:00,28.66,28.7,28.6,28.61,42643.923240938166,15.7414,15.7634,15.7085,15.7139,42643.9232
2008-12-29 13:55:00,28.6,28.74,28.6,28.7,26371.89989900124,15.7085,15.7854,15.7085,15.7634,26371.8999
2008-12-29 14:00:00,28.71,28.74,28.59,28.62,17955.336101447647,15.7689,15.7854,15.703,15.7194,17955.3361
2008-12-29 14:05:00,28.61,28.68,28.51,28.68,37930.64751430816,15.7139,15.7524,15.659,15.7524,37930.6475
2008-12-29 14:10:00,28.68,28.74,28.62,28.68,27606.32925597576,15.7524,15.7854,15.7194,15.7524,27606.3293
2008-12-29 14:15:00,28.69,28.73,28.61,28.68,49040.51172707889,15.7579,15.7799,15.7139,15.7524,49040.5117
2008-12-29 14:20:00,28.71,28.78,28.71,28.72,22893.05352934575,15.7689,15.8073,15.7689,15.7744,22893.0535
2008-12-29 14:25:00,28.69,28.89,28.64,28.84,53641.56660307485,15.7579,15.8677,15.7304,15.8403,53641.5666
2008-12-29 14:30:00,28.84,28.87,28.78,28.85,39389.518572550776,15.8403,15.8568,15.8073,15.8458,39389.5186
2008-12-29 14:35:00,28.84,28.89,28.71,28.75,53192.68320053866,15.8403,15.8677,15.7689,15.7908,53192.6832
2008-12-29 14:40:00,28.73,28.82,28.7,28.74,44327.23600044888,15.7799,15.8293,15.7634,15.7854,44327.236
2008-12-29 14:45:00,28.73,28.82,28.68,28.74,31085.17562563124,15.7799,15.8293,15.7524,15.7854,31085.1756
2008-12-29 14:50:00,28.74,28.81,28.67,28.76,28504.09606104814,15.7854,15.8238,15.7469,15.7963,28504.0961
2008-12-29 14:55:00,28.76,29.07,28.76,28.96,52294.91639546627,15.7963,15.9666,15.7963,15.9062,52294.9164
2008-12-29 15:00:00,28.94,29.17,28.94,29.11,68230.27718550107,15.8952,16.0215,15.8952,15.9886,68230.2772
2008-12-29 15:05:00,29.11,29.41,29.09,29.4,111884.18808214566,15.9886,16.1533,15.9776,16.1479,111884.1881
2008-12-29 15:10:00,29.38,29.53,29.34,29.5,81247.89585905061,16.1369,16.2193,16.1149,16.2028,81247.8959
2008-12-29 15:15:00,29.51,29.57,29.3,29.4,105712.04129727304,16.2083,16.2412,16.0929,16.1479,105712.0413
2008-12-29 15:20:00,29.42,29.65,29.41,29.65,148580.40623947929,16.1588,16.2852,16.1533,16.2852,148580.4062
2008-12-29 15:25:00,29.64,29.66,29.56,29.65,75412.41162608012,16.2797,16.2907,16.2357,16.2852,75412.4116
2008-12-29 15:30:00,29.63,29.65,29.48,29.53,144091.57221411736,16.2742,16.2852,16.1918,16.2193,144091.5722
2008-12-29 15:35:00,29.53,29.54,29.24,29.25,140276.06329255976,16.2193,16.2247,16.06,16.0655,140276.0633
2008-12-29 15:40:00,29.25,29.51,29.25,29.44,122545.1688923802,16.0655,16.2083,16.0655,16.1698,122545.1689
2008-12-29 15:45:00,29.44,29.54,29.37,29.5,110649.75872517114,16.1698,16.2247,16.1314,16.2028,110649.7587
2008-12-29 15:50:00,29.5,29.55,29.32,29.42,117046.34721131186,16.2028,16.2302,16.1039,16.1588,117046.3472
2008-12-29 15:55:00,29.42,29.42,29.26,29.34,207945.23622489057,16.1588,16.1588,16.071,16.1149,207945.2362
2008-12-30 09:30:00,29.51,30.21,29.51,30.0,130849.51183929974,16.2083,16.5927,16.2083,16.4774,130849.5118
2008-12-30 09:35:00,30.0,30.04,29.6,29.78,77993.49119066322,16.4774,16.4994,16.2577,16.3566,77993.4912
2008-12-30 09:40:00,29.83,30.18,29.75,30.16,60823.70104365391,16.384,16.5763,16.3401,16.5653,60823.701
2008-12-30 09:45:00,30.15,30.52,30.15,30.3,130512.8492873976,16.5598,16.763,16.5598,16.6422,130512.8493
2008-12-30 09:50:00,30.3,30.37,30.2,30.24,49938.27853215127,16.6422,16.6806,16.5873,16.6092,49938.2785
2008-12-30 09:55:00,30.23,30.3,30.09,30.17,44888.34025361912,16.6037,16.6422,16.5268,16.5708,44888.3403
2008-12-30 10:00:00,30.16,30.3,29.94,30.3,64639.209965211536,16.5653,16.6422,16.4444,16.6422,64639.21
2008-12-30 10:05:00,30.29,30.4,30.19,30.35,43653.91089664459,16.6367,16.6971,16.5818,16.6696,43653.9109
2008-12-30 10:10:00,30.34,30.42,30.32,30.41,27269.666704073614,16.6641,16.7081,16.6532,16.7026,27269.6667
2008-12-30 10:15:00,30.41,30.68,30.4,30.66,112557.51318594994,16.7026,16.8509,16.6971,16.8399,112557.5132
2008-12-30 10:20:00,30.66,30.81,30.61,30.8,109639.7710694647,16.8399,16.9223,16.8124,16.9168,109639.7711
2008-12-30 10:25:00,30.79,30.81,30.61,30.69,36471.776456065534,16.9113,16.9223,16.8124,16.8564,36471.7765
2008-12-30 10:30:00,30.68,30.82,30.65,30.66,130737.29098866569,16.8509,16.9278,16.8344,16.8399,130737.291
2008-12-30 10:35:00,30.65,30.84,30.63,30.83,40623.9479295253,16.8344,16.9388,16.8234,16.9333,40623.9479
2008-12-30 10:40:00,30.83,30.93,30.81,30.88,45449.44450678936,16.9333,16.9882,16.9223,16.9607,45449.4445
2008-12-30 10:45:00,30.87,30.97,30.84,30.97,50162.72023341936,16.9552,17.0102,16.9388,17.0102,50162.7202
2008-12-30 10:50:00,30.96,31.01,30.93,30.99,43205.027494108406,17.0047,17.0321,16.9882,17.0212,43205.0275
2008-12-30 10:55:00,30.97,30.99,30.7,30.72,29850.74626865672,17.0102,17.0212,16.8619,16.8729,29850.7463
2008-12-30 11:00:00,30.71,30.91,30.7,30.84,44776.119402985074,16.8674,16.9772,16.8619,16.9388,44776.1194
2008-12-30 11:05:00,30.88,30.97,30.86,30.89,57681.51722590057,16.9607,17.0102,16.9498,16.9662,57681.5172
2008-12-30 11:10:00,30.89,30.9,30.79,30.88,28952.97946358433,16.9662,16.9717,16.9113,16.9607,28952.9795
2008-12-30 11:15:00,30.85,31.05,30.85,31.05,73953.5405678375,16.9443,17.0541,16.9443,17.0541,73953.5406
2008-12-30 11:20:00,31.05,31.14,31.03,31.11,64639.209965211536,17.0541,17.1035,17.0431,17.0871,64639.21
2008-12-30 11:25:00,31.11,31.14,31.06,31.12,60262.59679048367,17.0871,17.1035,17.0596,17.0926,60262.5968
2008-12-30 11:30:00,31.14,31.19,31.07,31.13,93704.41027942993,17.1035,17.131,17.0651,17.0981,93704.4103
2008-12-30 11:35:00,31.16,31.18,31.13,31.14,27269.666704073614,17.1145,17.1255,17.0981,17.1035,27269.6667
2008-12-30 11:40:00,31.15,31.28,31.13,31.22,61609.24699809224,17.109,17.1804,17.0981,17.1475,61609.247
2008-12-30 11:45:00,31.22,31.27,31.07,31.1,38828.414319380536,17.1475,17.1749,17.0651,17.0816,38828.4143
2008-12-30 11:50:00,31.1,31.1,30.9,30.97,57120.41297273033,17.0816,17.0816,16.9717,17.0102,57120.413
2008-12-30 11:55:00,30.95,30.97,30.83,30.95,49377.17427898103,16.9992,17.0102,16.9333,16.9992,49377.1743
2008-12-30 12:00:00,30.95,30.97,30.85,30.91,55437.100213219615,16.9992,17.0102,16.9443,16.9772,55437.1002
2008-12-30 12:05:00,30.9,30.95,30.81,30.83,55100.43766131747,16.9717,16.9992,16.9223,16.9333,55100.4377
2008-12-30 12:10:00,30.81,30.89,30.79,30.81,25361.9122432948,16.9223,16.9662,16.9113,16.9223,25361.9122
2008-12-30 12:15:00,30.8,30.81,30.73,30.77,36696.21815733363,16.9168,16.9223,16.8784,16.9003,36696.2182
2008-12-30 12:20:00,30.75,30.75,30.56,30.59,53753.787453708894,16.8893,16.8893,16.785,16.8015,53753.7875
2008-12-30 12:25:00,30.59,30.81,30.5,30.78,72831.33206149703,16.8015,16.9223,16.752,16.9058,72831.3321
2008-12-30 12:30:00,30.81,30.91,30.69,30.74,44551.67770171697,16.9223,16.9772,16.8564,16.8838,44551.6777
2008-12-30 12:35:00,30.74,30.75,30.56,30.61,57457.07552463248,16.8838,16.8893,16.785,16.8124,57457.0755
2008-12-30 12:40:00,30.56,30.7,30.5,30.65,55773.76276512176,16.785,16.8619,16.752,16.8344,55773.7628
2008-12-30 12:45:00,30.67,30.79,30.53,30.56,24015.262035686228,16.8454,16.9113,16.7685,16.785,24015.262
2008-12-30 12:50:00,30.58,30.71,30.56,30.66,19975.31141286051,16.796,16.8674,16.785,16.8399,19975.3114
2008-12-30 12:55:00,30.67,30.69,29.41,30.64,42195.03983840197,16.8454,16.8564,16.1533,16.8289,42195.0398
2008-12-30 13:00:00,30.68,30.83,30.66,30.74,38716.19346874649,16.8509,16.9333,16.8399,16.8838,38716.1935
2008-12-30 13:05:00,30.74,30.79,30.68,30.76,30411.85052182696,16.8838,16.9113,16.8509,16.8948,30411.8505
2008-12-30 13:10:00,30.77,30.78,30.56,30.61,29626.30456738862,16.9003,16.9058,16.785,16.8124,29626.3046
2008-12-30 13:15:00,30.6,30.63,30.44,30.47,40062.84367635506,16.8069,16.8234,16.7191,16.7355,40062.8437
2008-12-30 13:20:00,30.46,30.5,30.4,30.47,31646.27987880148,16.7301,16.752,16.6971,16.7355,31646.2799
2008-12-30 13:25:00,30.47,30.58,30.47,30.48,28055.21265851195,16.7355,16.796,16.7355,16.741,28055.2127
2008-12-30 13:30:00,30.48,30.48,30.38,30.4,23454.15778251599,16.741,16.741,16.6861,16.6971,23454.1578
2008-12-30 13:35:00,30.4,30.42,30.35,30.4,19526.42801032432,16.6971,16.7081,16.6696,16.6971,19526.428
2008-12-30 13:40:00,30.4,30.54,30.33,30.35,43541.69004601055,16.6971,16.774,16.6587,16.6696,43541.69
2008-12-30 13:45:00,30.34,30.41,30.31,30.41,79789.02480080798,16.6641,16.7026,16.6477,16.7026,79789.0248
2008-12-30 13:50:00,30.41,30.48,30.33,30.39,54427.11255751318,16.7026,16.741,16.6587,16.6916,54427.1126
2008-12-30 13:55:00,30.38,30.42,30.31,30.37,37818.42666367411,16.6861,16.7081,16.6477,16.6806,37818.4267
2008-12-30 14:00:00,30.35,30.37,30.21,30.29,64639.209965211536,16.6696,16.6806,16.5927,16.6367,64639.21
2008-12-30 14:05:00,30.29,30.37,30.27,30.33,80350.12905397822,16.6367,16.6806,16.6257,16.6587,80350.1291
2008-12-30 14:10:00,30.32,30.33,30.16,30.24,57457.07552463248,16.6532,16.6587,16.5653,16.6092,57457.0755
2008-12-30 14:15:00,30.26,30.4,30.19,30.23,60711.48019301986,16.6202,16.6971,16.5818,16.6037,60711.4802
2008-12-30 14:20:00,30.21,30.4,30.21,30.28,58467.0631803389,16.5927,16.6971,16.5927,16.6312,58467.0632
2008-12-30 14:25:00,30.3,30.44,30.29,30.42,64526.98911457748,16.6422,16.7191,16.6367,16.7081,64526.9891
2008-12-30 14:30:00,30.42,30.46,30.27,30.31,64639.209965211536,16.7081,16.7301,16.6257,16.6477,64639.21
2008-12-30 14:35:00,30.31,30.37,30.19,30.21,52519.35809673437,16.6477,16.6806,16.5818,16.5927,52519.3581
2008-12-30 14:40:00,30.19,30.3,30.06,30.23,118168.55571765231,16.5818,16.6422,16.5104,16.6037,118168.5557
2008-12-30 14:45:00,30.26,30.27,30.12,30.2,53304.90405117271,16.6202,16.6257,16.5433,16.5873,53304.9041
2008-12-30 14:50:00,30.2,30.2,30.13,30.18,19975.31141286051,16.5873,16.5873,16.5488,16.5763,19975.3114
2008-12-30 14:55:00,30.18,30.21,30.06,30.12,37593.984962406015,16.5763,16.5927,16.5104,16.5433,37593.985
2008-12-30 15:00:00,30.13,30.2,30.04,30.07,65088.09336774772,16.5488,16.5873,16.4994,16.5158,65088.0934
2008-12-30 15:05:00,30.07,30.12,30.04,30.06,46796.094714397936,16.5158,16.5433,16.4994,16.5104,46796.0947
2008-12-30 15:10:00,30.07,30.1,30.0,30.01,38716.19346874649,16.5158,16.5323,16.4774,16.4829,38716.1935
2008-12-30 15:15:00,30.05,30.23,30.04,30.19,32880.709235776005,16.5049,16.6037,16.4994,16.5818,32880.7092
2008-12-30 15:20:00,30.21,30.24,30.15,30.16,27045.22500280552,16.5927,16.6092,16.5598,16.5653,27045.225
2008-12-30 15:25:00,30.16,30.41,30.16,30.3,71596.9027045225,16.5653,16.7026,16.5653,16.6422,71596.9027
2008-12-30 15:30:00,30.3,30.41,30.3,30.4,67893.61463359892,16.6422,16.7026,16.6422,16.6971,67893.6146
2008-12-30 15:35:00,30.4,30.4,30.3,30.35,53080.46234990461,16.6971,16.6971,16.6422,16.6696,53080.4623
2008-12-30 15:40:00,30.35,30.6,30.35,30.6,121086.29783413756,16.6696,16.8069,16.6696,16.8069,121086.2978
2008-12-30 15:45:00,30.6,30.65,30.48,30.6,125462.91100886544,16.8069,16.8344,16.741,16.8069,125462.911
2008-12-30 15:50:00,30.61,30.79,30.59,30.73,224666.1429693637,16.8124,16.9113,16.8015,16.8784,224666.143
2008-12-30 15:55:00,30.73,31.07,30.71,30.85,402536.1912243295,16.8784,17.0651,16.8674,16.9443,402536.1912
2008-12-31 09:30:00,30.9,31.19,30.22,30.22,164066.88362697788,16.9717,17.131,16.5982,16.5982,164066.8836
2008-12-31 09:35:00,30.22,30.28,29.87,29.89,141734.93435080236,16.5982,16.6312,16.406,16.417,141734.9344
2008-12-31 09:40:00,29.89,30.52,29.88,30.25,89888.90135787228,16.417,16.763,16.4115,16.6147,89888.9014
2008-12-31 09:45:00,30.27,30.4,30.13,30.31,43205.027494108406,16.6257,16.6971,16.5488,16.6477,43205.0275
2008-12-31 09:50:00,30.3,30.39,30.17,30.31,24913.02884075861,16.6422,16.6916,16.5708,16.6477,24913.0288
2008-12-31 09:55:00,30.29,30.71,30.29,30.55,53192.68320053866,16.6367,16.8674,16.6367,16.7795,53192.6832
2008-12-31 10:00:00,30.56,30.69,30.54,30.64,61833.68869936034,16.785,16.8564,16.774,16.8289,61833.6887
2008-12-31 10:05:00,30.67,30.95,30.55,30.93,99315.4528111323,16.8454,16.9992,16.7795,16.9882,99315.4528
2008-12-31 10:10:00,30.92,30.93,30.79,30.91,45225.00280552126,16.9827,16.9882,16.9113,16.9772,45225.0028
2008-12-31 10:15:00,30.91,31.11,30.86,31.05,94489.95623386824,16.9772,17.0871,16.9498,17.0541,94489.9562
2008-12-31 10:20:00,31.05,31.09,30.89,30.89,104926.49534283468,17.0541,17.0761,16.9662,16.9662,104926.4953
2008-12-31 10:25:00,30.89,31.08,30.88,31.03,85175.62563124228,16.9662,17.0706,16.9607,17.0431,85175.6256
2008-12-31 10:30:00,31.03,31.08,30.97,31.0,54090.45000561104,17.0431,17.0706,17.0102,17.0266,54090.45
2008-12-31 10:35:00,30.99,31.15,30.92,31.14,68230.27718550107,17.0212,17.109,16.9827,17.1035,68230.2772
2008-12-31 10:40:00,31.16,31.2,31.02,31.02,94377.7353832342,17.1145,17.1365,17.0376,17.0376,94377.7354
2008-12-31 10:45:00,31.03,31.23,30.97,31.19,82257.88351475704,17.0431,17.153,17.0102,17.131,82257.8835
2008-12-31 10:50:00,31.19,31.23,31.05,31.19,49601.61598024913,17.131,17.153,17.0541,17.131,49601.616
2008-12-31 10:55:00,31.18,31.2,31.07,31.13,55437.100213219615,17.1255,17.1365,17.0651,17.0981,55437.1002
2008-12-31 11:00:00,31.13,31.16,31.08,31.12,32431.82583323981,17.0981,17.1145,17.0706,17.0926,32431.8258
2008-12-31 11:05:00,31.1,31.14,31.05,31.11,38267.3100662103,17.0816,17.1035,17.0541,17.0871,38267.3101
2008-12-31 11:10:00,31.08,31.16,31.08,31.11,17955.336101447647,17.0706,17.1145,17.0706,17.0871,17955.3361
2008-12-31 11:15:00,31.12,31.18,31.11,31.12,28840.758612950285,17.0926,17.1255,17.0871,17.0926,28840.7586
2008-12-31 11:20:00,31.13,31.38,31.12,31.38,82257.88351475704,17.0981,17.2354,17.0926,17.2354,82257.8835
2008-12-31 11:25:00,31.38,31.46,31.3,31.46,90898.88901357872,17.2354,17.2793,17.1914,17.2793,90898.889
2008-12-31 11:30:00,31.45,31.63,31.43,31.58,55212.65851195152,17.2738,17.3727,17.2628,17.3452,55212.6585
2008-12-31 11:35:00,31.59,31.6,31.09,31.15,80911.23330714846,17.3507,17.3562,17.0761,17.109,80911.2333
2008-12-31 11:40:00,31.14,31.17,31.0,31.01,36022.89305352934,17.1035,17.12,17.0266,17.0321,36022.8931
2008-12-31 11:45:00,31.01,31.25,30.97,31.05,54875.995960049375,17.0321,17.164,17.0102,17.0541,54875.996
2008-12-31 11:50:00,31.05,31.18,31.04,31.14,19414.207159690268,17.0541,17.1255,17.0486,17.1035,19414.2072
2008-12-31 11:55:00,31.15,31.19,31.1,31.17,25137.470542026706,17.109,17.131,17.0816,17.12,25137.4705
2008-12-31 12:00:00,31.18,31.26,31.1,31.14,41746.156435865785,17.1255,17.1695,17.0816,17.1035,41746.1564
2008-12-31 12:05:00,31.15,31.3,31.14,31.26,28504.09606104814,17.109,17.1914,17.1035,17.1695,28504.0961
2008-12-31 12:10:00,31.26,31.28,31.14,31.2,36920.65985860173,17.1695,17.1804,17.1035,17.1365,36920.6599
2008-12-31 12:15:00,31.2,31.2,31.1,31.14,45786.1070586915,17.1365,17.1365,17.0816,17.1035,45786.1071
2008-12-31 12:20:00,31.15,31.15,31.08,31.11,26371.89989900124,17.109,17.109,17.0706,17.0871,26371.8999
2008-12-31 12:25:00,31.12,31.22,31.12,31.2,12568.735271013353,17.0926,17.1475,17.0926,17.1365,12568.7353
2008-12-31 12:30:00,31.23,31.25,31.14,31.19,25249.69139266076,17.153,17.164,17.1035,17.131,25249.6914
2008-12-31 12:35:00,31.17,31.18,31.09,31.13,18516.440354617887,17.12,17.1255,17.0761,17.0981,18516.4404
2008-12-31 12:40:00,31.12,31.15,31.06,31.14,17506.452698911457,17.0926,17.109,17.0596,17.1035,17506.4527
2008-12-31 12:45:00,31.14,31.2,31.1,31.16,21097.519919200982,17.1035,17.1365,17.0816,17.1145,21097.5199
2008-12-31 12:50:00,31.18,31.19,31.09,31.14,16496.465043205026,17.1255,17.131,17.0761,17.1035,16496.465
2008-12-31 12:55:00,31.13,31.14,31.0,31.11,36022.89305352934,17.0981,17.1035,17.0266,17.0871,36022.8931
2008-12-31 13:00:00,31.1,31.15,31.09,31.1,15598.698238132643,17.0816,17.109,17.0761,17.0816,15598.6982
2008-12-31 13:05:00,31.1,31.11,30.98,31.03,26147.458197733136,17.0816,17.0871,17.0157,17.0431,26147.4582
2008-12-31 13:10:00,31.02,31.02,30.77,30.82,51958.25384356413,17.0376,17.0376,16.9003,16.9278,51958.2538
2008-12-31 13:15:00,30.85,30.88,30.73,30.88,74514.64482100774,16.9443,16.9607,16.8784,16.9607,74514.6448
2008-12-31 13:20:00,30.86,30.88,30.69,30.69,50274.94108405341,16.9498,16.9607,16.8564,16.8564,50274.9411
2008-12-31 13:25:00,30.69,30.76,30.64,30.69,42756.14409157221,16.8564,16.8948,16.8289,16.8564,42756.1441
2008-12-31 13:30:00,30.67,30.71,30.61,30.71,35125.12624845696,16.8454,16.8674,16.8124,16.8674,35125.1262
2008-12-31 13:35:00,30.69,30.88,30.69,30.79,23566.37863315004,16.8564,16.9607,16.8564,16.9113,23566.3786
2008-12-31 13:40:00,30.79,30.87,30.73,30.87,16608.685893839076,16.9113,16.9552,16.8784,16.9552,16608.6859
2008-12-31 13:45:00,30.86,30.9,30.82,30.88,47806.08237010436,16.9498,16.9717,16.9278,16.9607,47806.0824
2008-12-31 13:50:00,30.88,30.88,30.75,30.8,56447.08786892604,16.9607,16.9607,16.8893,16.9168,56447.0879
2008-12-31 13:55:00,30.85,31.05,30.85,31.04,71148.0193019863,16.9443,17.0541,16.9443,17.0486,71148.0193
2008-12-31 14:00:00,31.04,31.25,30.94,31.14,105599.820446639,17.0486,17.164,16.9937,17.1035,105599.8204
2008-12-31 14:05:00,31.14,31.22,30.98,31.05,58242.62147907081,17.1035,17.1475,17.0157,17.0541,58242.6215
2008-12-31 14:10:00,31.06,31.13,30.95,30.97,57793.73807653462,17.0596,17.0981,16.9992,17.0102,57793.7381
2008-12-31 14:15:00,30.98,31.05,30.89,31.04,45673.886208057454,17.0157,17.0541,16.9662,17.0486,45673.8862
2008-12-31 14:20:00,31.03,31.14,30.99,31.0,54314.891706879134,17.0431,17.1035,17.0212,17.0266,54314.8917
2008-12-31 14:25:00,31.01,31.13,30.99,31.13,30972.9547749972,17.0321,17.0981,17.0212,17.0981,30972.9548
2008-12-31 14:30:00,31.12,31.27,31.04,31.22,73055.77376276512,17.0926,17.1749,17.0486,17.1475,73055.7738
2008-12-31 14:35:00,31.23,31.24,31.05,31.22,61833.68869936034,17.153,17.1585,17.0541,17.1475,61833.6887
2008-12-31 14:40:00,31.23,31.3,31.18,31.22,60150.37593984962,17.153,17.1914,17.1255,17.1475,60150.3759
2008-12-31 14:45:00,31.22,31.25,30.97,31.16,88766.69285153181,17.1475,17.164,17.0102,17.1145,88766.6929
2008-12-31 14:50:00,31.14,31.19,31.02,31.06,49938.27853215127,17.1035,17.131,17.0376,17.0596,49938.2785
2008-12-31 14:55:00,31.05,31.19,31.02,31.19,52968.24149927056,17.0541,17.131,17.0376,17.131,52968.2415
2008-12-31 15:00:00,31.21,31.36,31.21,31.23,85175.62563124228,17.142,17.2244,17.142,17.153,85175.6256
2008-12-31 15:05:00,31.24,31.35,31.01,31.13,93143.30602625968,17.1585,17.2189,17.0321,17.0981,93143.306
2008-12-31 15:10:00,31.12,31.18,30.9,30.93,87644.48434519133,17.0926,17.1255,16.9717,16.9882,87644.4843
2008-12-31 15:15:00,30.96,31.24,30.94,31.22,56671.529570194136,17.0047,17.1585,16.9937,17.1475,56671.5296
2008-12-31 15:20:00,31.22,31.29,31.14,31.26,63180.33890696892,17.1475,17.1859,17.1035,17.1695,63180.3389
2008-12-31 15:25:00,31.22,31.28,31.03,31.28,59813.71338794748,17.1475,17.1804,17.0431,17.1804,59813.7134
2008-12-31 15:30:00,31.28,31.31,31.12,31.3,69240.26484120749,17.1804,17.1969,17.0926,17.1914,69240.2648
2008-12-31 15:35:00,31.3,31.35,31.2,31.26,114689.70934799685,17.1914,17.2189,17.1365,17.1695,114689.7093
2008-12-31 15:40:00,31.27,31.36,31.13,31.13,226573.8974301425,17.1749,17.2244,17.0981,17.0981,226573.8974
2008-12-31 15:45:00,31.13,31.16,30.83,31.06,228144.9893390192,17.0981,17.1145,16.9333,17.0596,228144.9893
2008-12-31 15:50:00,31.05,31.22,30.97,31.17,191336.5503310515,17.0541,17.1475,17.0102,17.12,191336.5503
2008-12-31 15:55:00,31.18,31.29,31.07,31.08,376276.5121759623,17.1255,17.1859,17.0651,17.0706,376276.5122
2009-01-02 09:30:00,31.43,31.43,30.62,30.93,111771.9672315116,17.2628,17.2628,16.8179,16.9882,111771.9672
2009-01-02 09:35:00,30.93,31.01,30.73,30.82,81023.45415778251,16.9882,17.0321,16.8784,16.9278,81023.4542
2009-01-02 09:40:00,30.82,30.88,30.37,30.4,78442.3745931994,16.9278,16.9607,16.6806,16.6971,78442.3746
2009-01-02 09:45:00,30.41,30.48,30.37,30.48,101784.31152508136,16.7026,16.741,16.6806,16.741,101784.3115
2009-01-02 09:50:00,30.48,30.5,29.91,30.03,162495.79171810122,16.741,16.752,16.428,16.4939,162495.7917
2009-01-02 09:55:00,30.03,30.04,29.87,29.87,115250.81360116709,16.4939,16.4994,16.406,16.406,115250.8136
2009-01-02 10:00:00,29.88,30.21,29.75,30.11,89888.90135787228,16.4115,16.5927,16.3401,16.5378,89888.9014
2009-01-02 10:05:00,30.11,30.34,30.04,30.32,66771.40612725844,16.5378,16.6641,16.4994,16.6532,66771.4061
2009-01-02 10:10:00,30.32,30.52,30.31,30.5,61272.5844461901,16.6532,16.763,16.6477,16.752,61272.5844
2009-01-02 10:15:00,30.5,30.5,30.32,30.36,71709.12355515655,16.752,16.752,16.6532,16.6751,71709.1236
2009-01-02 10:20:00,30.36,30.52,30.32,30.35,95051.06048703849,16.6751,16.763,16.6532,16.6696,95051.0605
2009-01-02 10:25:00,30.37,30.56,30.26,30.55,93255.52687689372,16.6806,16.785,16.6202,16.7795,93255.5269
2009-01-02 10:30:00,30.53,30.74,30.52,30.7,85736.72988441252,16.7685,16.8838,16.763,16.8619,85736.7299
2009-01-02 10:35:00,30.7,30.89,30.59,30.87,79227.92054763775,16.8619,16.9662,16.8015,16.9552,79227.9205
2009-01-02 10:40:00,30.88,30.92,30.71,30.72,59925.934238581525,16.9607,16.9827,16.8674,16.8729,59925.9342
2009-01-02 10:45:00,30.71,30.85,30.71,30.72,50723.824486589605,16.8674,16.9443,16.8674,16.8729,50723.8245
2009-01-02 10:50:00,30.72,30.81,30.64,30.81,53866.00830434294,16.8729,16.9223,16.8289,16.9223,53866.0083
2009-01-02 10:55:00,30.81,30.86,30.69,30.79,39726.18112445292,16.9223,16.9498,16.8564,16.9113,39726.1811
2009-01-02 11:00:00,30.81,30.86,30.67,30.72,60374.81764111772,16.9223,16.9498,16.8454,16.8729,60374.8176
2009-01-02 11:05:00,30.72,30.77,30.62,30.73,39726.18112445292,16.8729,16.9003,16.8179,16.8784,39726.1811
2009-01-02 11:10:00,30.74,30.85,30.73,30.83,64863.65166647963,16.8838,16.9443,16.8784,16.9333,64863.6517
2009-01-02 11:15:00,30.85,30.87,30.78,30.81,45337.22365615532,16.9443,16.9552,16.9058,16.9223,45337.2237
2009-01-02 11:20:00,30.81,30.97,30.81,30.93,73841.31971720346,16.9223,17.0102,16.9223,16.9882,73841.3197
2009-01-02 11:25:00,30.93,31.06,30.89,31.01,79452.36224890585,16.9882,17.0596,16.9662,17.0321,79452.3622
2009-01-02 11:30:00,31.02,31.09,30.86,31.09,40736.16878015935,17.0376,17.0761,16.9498,17.0761,40736.1688
2009-01-02 11:35:00,31.09,31.24,30.93,30.94,92357.76007182134,17.0761,17.1585,16.9882,16.9937,92357.7601
2009-01-02 11:40:00,30.97,31.03,30.96,31.02,51397.14959039389,17.0102,17.0431,17.0047,17.0376,51397.1496
2009-01-02 11:45:00,31.03,31.12,31.03,31.05,49938.27853215127,17.0431,17.0926,17.0431,17.0541,49938.2785
2009-01-02 11:50:00,31.05,31.15,30.97,31.03,32207.38413197172,17.0541,17.109,17.0102,17.0431,32207.3841
2009-01-02 11:55:00,31.03,31.05,30.95,31.03,32768.48838514196,17.0431,17.0541,16.9992,17.0431,32768.4884
2009-01-02 12:00:00,31.02,31.05,30.98,31.04,28279.654359780045,17.0376,17.0541,17.0157,17.0486,28279.6544
2009-01-02 12:05:00,31.04,31.05,30.99,31.03,19863.09056222646,17.0486,17.0541,17.0212,17.0431,19863.0906
2009-01-02 12:10:00,31.0,31.05,30.94,30.96,41521.714734597685,17.0266,17.0541,16.9937,17.0047,41521.7147
2009-01-02 12:15:00,30.98,31.01,30.89,30.99,32431.82583323981,17.0157,17.0321,16.9662,17.0212,32431.8258
2009-01-02 12:20:00,31.01,31.02,30.93,31.0,25249.69139266076,17.0321,17.0376,16.9882,17.0266,25249.6914
2009-01-02 12:25:00,31.03,31.12,30.99,31.06,24464.145438222426,17.0431,17.0926,17.0212,17.0596,24464.1454
2009-01-02 12:30:00,31.08,31.19,31.02,31.14,32880.709235776005,17.0706,17.131,17.0376,17.1035,32880.7092
2009-01-02 12:35:00,31.11,31.37,31.09,31.27,75636.85332734822,17.0871,17.2299,17.0761,17.1749,75636.8533
2009-01-02 12:40:00,31.29,31.3,31.13,31.25,80350.12905397822,17.1859,17.1914,17.0981,17.164,80350.1291
2009-01-02 12:45:00,31.25,31.28,31.09,31.19,77095.72438559085,17.164,17.1804,17.0761,17.131,77095.7244
2009-01-02 12:50:00,31.19,31.2,31.1,31.17,30187.40882055886,17.131,17.1365,17.0816,17.12,30187.4088
2009-01-02 12:55:00,31.17,31.2,31.09,31.18,52294.91639546627,17.12,17.1365,17.0761,17.1255,52294.9164
2009-01-02 13:00:00,31.17,31.22,31.14,31.18,28391.87521041409,17.12,17.1475,17.1035,17.1255,28391.8752
2009-01-02 13:05:00,31.16,31.33,31.09,31.3,87420.04264392324,17.1145,17.2079,17.0761,17.1914,87420.0426
2009-01-02 13:10:00,31.3,31.46,31.21,31.39,142857.14285714284,17.1914,17.2793,17.142,17.2409,142857.1429
2009-01-02 13:15:00,31.34,31.58,31.34,31.52,75300.19077544607,17.2134,17.3452,17.2134,17.3123,75300.1908
2009-01-02 13:20:00,31.5,31.71,31.39,31.7,92806.64347435754,17.3013,17.4166,17.2409,17.4111,92806.6435
2009-01-02 13:25:00,31.69,31.92,31.63,31.83,106834.24980361352,17.4056,17.532,17.3727,17.4825,106834.2498
2009-01-02 13:30:00,31.81,31.85,31.65,31.71,38716.19346874649,17.4715,17.4935,17.3837,17.4166,38716.1935
2009-01-02 13:35:00,31.71,31.78,31.69,31.72,70923.57760071821,17.4166,17.4551,17.4056,17.4221,70923.5776
2009-01-02 13:40:00,31.69,31.79,31.63,31.72,80125.68735271013,17.4056,17.4606,17.3727,17.4221,80125.6874
2009-01-02 13:45:00,31.71,31.77,31.69,31.7,61272.5844461901,17.4166,17.4496,17.4056,17.4111,61272.5844
2009-01-02 13:50:00,31.72,31.77,31.63,31.65,59252.60913477724,17.4221,17.4496,17.3727,17.3837,59252.6091
2009-01-02 13:55:00,31.65,31.79,31.57,31.77,83267.87117046346,17.3837,17.4606,17.3397,17.4496,83267.8712
2009-01-02 14:00:00,31.77,31.77,31.54,31.72,58803.72573224104,17.4496,17.4496,17.3232,17.4221,58803.7257
2009-01-02 14:05:00,31.72,31.77,31.61,31.7,78442.3745931994,17.4221,17.4496,17.3617,17.4111,78442.3746
2009-01-02 14:10:00,31.71,31.77,31.63,31.77,96958.8149478173,17.4166,17.4496,17.3727,17.4496,96958.8149
2009-01-02 14:15:00,31.76,31.88,31.67,31.71,118168.55571765231,17.4441,17.51,17.3946,17.4166,118168.5557
2009-01-02 14:20:00,31.72,31.88,31.71,31.71,98305.46515542587,17.4221,17.51,17.4166,17.4166,98305.4652
2009-01-02 14:25:00,31.71,31.87,31.68,31.87,104365.39108966444,17.4166,17.5045,17.4001,17.5045,104365.3911
2009-01-02 14:30:00,31.87,32.06,31.71,31.77,138704.9713836831,17.5045,17.6088,17.4166,17.4496,138704.9714
2009-01-02 14:35:00,31.78,31.95,31.77,31.9,135450.5667152957,17.4551,17.5484,17.4496,17.521,135450.5667
2009-01-02 14:40:00,31.91,32.01,31.74,31.74,87420.04264392324,17.5265,17.5814,17.4331,17.4331,87420.0426
2009-01-02 14:45:00,31.74,31.88,31.65,31.68,74514.64482100774,17.4331,17.51,17.3837,17.4001,74514.6448
2009-01-02 14:50:00,31.68,31.79,31.65,31.71,69352.48569184155,17.4001,17.4606,17.3837,17.4166,69352.4857
2009-01-02 14:55:00,31.72,31.77,31.67,31.74,33890.69689148243,17.4221,17.4496,17.3946,17.4331,33890.6969
2009-01-02 15:00:00,31.74,32.02,31.72,31.87,141622.71350016832,17.4331,17.5869,17.4221,17.5045,141622.7135
2009-01-02 15:05:00,31.87,32.02,31.76,31.92,86522.27583885085,17.5045,17.5869,17.4441,17.532,86522.2758
2009-01-02 15:10:00,31.94,31.99,31.77,31.98,66771.40612725844,17.5429,17.5704,17.4496,17.5649,66771.4061
2009-01-02 15:15:00,31.98,32.03,31.87,31.91,63853.6640107732,17.5649,17.5924,17.5045,17.5265,63853.664
2009-01-02 15:20:00,31.95,31.95,31.75,31.86,80013.46650207609,17.5484,17.5484,17.4386,17.499,80013.4665
2009-01-02 15:25:00,31.86,32.03,31.82,32.0,48703.84917517674,17.499,17.5924,17.477,17.5759,48703.8492
2009-01-02 15:30:00,32.01,32.03,31.84,31.9,86410.05498821681,17.5814,17.5924,17.488,17.521,86410.055
2009-01-02 15:35:00,31.89,32.04,31.87,32.04,67220.28952979464,17.5155,17.5979,17.5045,17.5979,67220.2895
2009-01-02 15:40:00,32.03,32.29,32.0,32.13,198518.68477163056,17.5924,17.7352,17.5759,17.6473,198518.6848
2009-01-02 15:45:00,32.13,32.24,31.98,32.09,161710.24576366288,17.6473,17.7077,17.5649,17.6253,161710.2458
2009-01-02 15:50:00,32.07,32.2,32.04,32.19,228369.43104028728,17.6143,17.6857,17.5979,17.6803,228369.431
2009-01-02 15:55:00,32.18,32.23,31.87,31.91,263270.1155874761,17.6748,17.7022,17.5045,17.5265,263270.1156
2009-01-05 09:30:00,32.2,32.2,31.39,31.41,138817.19223431713,17.6857,17.6857,17.2409,17.2518,138817.1922
2009-01-05 09:35:00,31.41,31.67,31.2,31.27,85961.17158568061,17.2518,17.3946,17.1365,17.1749,85961.1716
2009-01-05 09:40:00,31.28,31.39,31.23,31.32,75075.74907417798,17.1804,17.2409,17.153,17.2024,75075.7491
2009-01-05 09:45:00,31.32,31.45,31.23,31.28,82482.32521602513,17.2024,17.2738,17.153,17.1804,82482.3252
2009-01-05 09:50:00,31.3,31.52,31.22,31.38,89103.35540343395,17.1914,17.3123,17.1475,17.2354,89103.3554
2009-01-05 09:55:00,31.39,31.39,31.19,31.26,61272.5844461901,17.2409,17.2409,17.131,17.1695,61272.5844
2009-01-05 10:00:00,31.3,31.44,31.02,31.21,119851.86847716304,17.1914,17.2683,17.0376,17.142,119851.8685
2009-01-05 10:05:00,31.21,31.34,31.09,31.29,106048.70384917516,17.142,17.2134,17.0761,17.1859,106048.7038
2009-01-05 10:10:00,31.3,31.61,31.23,31.48,129390.64078105713,17.1914,17.3617,17.153,17.2903,129390.6408
2009-01-05 10:15:00,31.49,31.65,31.35,31.42,94938.83963640445,17.2958,17.3837,17.2189,17.2573,94938.8396
2009-01-05 10:20:00,31.45,31.62,31.44,31.62,54539.33340814723,17.2738,17.3672,17.2683,17.3672,54539.3334
2009-01-05 10:25:00,31.63,31.79,31.51,31.78,94489.95623386824,17.3727,17.4606,17.3068,17.4551,94489.9562
2009-01-05 10:30:00,31.79,32.03,31.79,32.0,93704.41027942993,17.4606,17.5924,17.4606,17.5759,93704.4103
2009-01-05 10:35:00,32.02,32.11,31.95,32.08,90786.66816294468,17.5869,17.6363,17.5484,17.6198,90786.6682
2009-01-05 10:40:00,32.1,32.2,32.09,32.16,116148.58040623947,17.6308,17.6857,17.6253,17.6638,116148.5804
2009-01-05 10:45:00,32.17,32.53,32.11,32.3,84502.300527438,17.6693,17.867,17.6363,17.7407,84502.3005
2009-01-05 10:50:00,32.31,32.46,32.25,32.25,122096.285489844,17.7462,17.8285,17.7132,17.7132,122096.2855
2009-01-05 10:55:00,32.26,32.34,32.2,32.28,40848.3896307934,17.7187,17.7626,17.6857,17.7297,40848.3896
2009-01-05 11:00:00,32.25,32.34,32.16,32.19,42082.818987767925,17.7132,17.7626,17.6638,17.6803,42082.819
2009-01-05 11:05:00,32.17,32.32,32.15,32.3,73729.0988665694,17.6693,17.7517,17.6583,17.7407,73729.0989
2009-01-05 11:10:00,32.32,32.35,32.19,32.24,62394.79295253057,17.7517,17.7681,17.6803,17.7077,62394.793
2009-01-05 11:15:00,32.2,32.28,31.99,32.03,48703.84917517674,17.6857,17.7297,17.5704,17.5924,48703.8492
2009-01-05 11:20:00,32.04,32.04,31.88,31.95,48254.96577264056,17.5979,17.5979,17.51,17.5484,48254.9658
2009-01-05 11:25:00,31.95,31.96,31.76,31.87,57569.29637526653,17.5484,17.5539,17.4441,17.5045,57569.2964
2009-01-05 11:30:00,31.85,32.11,31.76,32.1,63853.6640107732,17.4935,17.6363,17.4441,17.6308,63853.664
2009-01-05 11:35:00,32.12,32.28,32.07,32.23,66098.08102345416,17.6418,17.7297,17.6143,17.7022,66098.081
2009-01-05 11:40:00,32.24,32.29,32.15,32.28,33217.37178767815,17.7077,17.7352,17.6583,17.7297,33217.3718
2009-01-05 11:45:00,32.27,32.4,32.23,32.35,51958.25384356413,17.7242,17.7956,17.7022,17.7681,51958.2538
2009-01-05 11:50:00,32.36,32.38,32.1,32.2,32880.709235776005,17.7736,17.7846,17.6308,17.6857,32880.7092
2009-01-05 11:55:00,32.19,32.23,31.99,31.99,25586.3539445629,17.6803,17.7022,17.5704,17.5704,25586.3539
2009-01-05 12:00:00,31.99,32.17,31.93,32.14,44776.119402985074,17.5704,17.6693,17.5374,17.6528,44776.1194
2009-01-05 12:05:00,32.12,32.36,32.07,32.31,39165.07687128268,17.6418,17.7736,17.6143,17.7462,39165.0769
2009-01-05 12:10:00,32.29,32.39,32.2,32.28,53080.46234990461,17.7352,17.7901,17.6857,17.7297,53080.4623
2009-01-05 12:15:00,32.28,32.43,32.28,32.38,59701.49253731343,17.7297,17.8121,17.7297,17.7846,59701.4925
2009-01-05 12:20:00,32.4,32.42,32.24,32.25,38267.3100662103,17.7956,17.8066,17.7077,17.7132,38267.3101
2009-01-05 12:25:00,32.27,32.31,32.12,32.31,28728.53776231624,17.7242,17.7462,17.6418,17.7462,28728.5378
2009-01-05 12:30:00,32.28,32.38,32.24,32.28,37930.64751430816,17.7297,17.7846,17.7077,17.7297,37930.6475
2009-01-05 12:35:00,32.28,32.34,32.18,32.27,28279.654359780045,17.7297,17.7626,17.6748,17.7242,28279.6544
2009-01-05 12:40:00,32.26,32.34,32.19,32.2,24800.80799012457,17.7187,17.7626,17.6803,17.6857,24800.808
2009-01-05 12:45:00,32.2,32.44,32.18,32.36,55324.87936258557,17.6857,17.8176,17.6748,17.7736,55324.8794
2009-01-05 12:50:00,32.34,32.35,32.22,32.31,27718.550106609808,17.7626,17.7681,17.6967,17.7462,27718.5501
2009-01-05 12:55:00,32.31,32.44,32.21,32.41,32656.26753450791,17.7462,17.8176,17.6912,17.8011,32656.2675
2009-01-05 13:00:00,32.42,32.51,32.38,32.43,41185.052182695545,17.8066,17.856,17.7846,17.8121,41185.0522
2009-01-05 13:05:00,32.44,32.44,32.31,32.34,47918.30322073841,17.8176,17.8176,17.7462,17.7626,47918.3032
2009-01-05 13:10:00,32.32,32.39,32.26,32.37,50611.60363595556,17.7517,17.7901,17.7187,17.7791,50611.6036
2009-01-05 13:15:00,32.37,32.38,32.2,32.3,43317.24834474245,17.7791,17.7846,17.6857,17.7407,43317.2483
2009-01-05 13:20:00,32.29,32.52,32.29,32.45,63292.55975760296,17.7352,17.8615,17.7352,17.8231,63292.5598
2009-01-05 13:25:00,32.47,32.61,32.35,32.42,96622.15239591515,17.834,17.9109,17.7681,17.8066,96622.1524
2009-01-05 13:30:00,32.43,32.55,32.42,32.53,35574.00965099315,17.8121,17.878,17.8066,17.867,35574.0097
2009-01-05 13:35:00,32.53,32.53,32.28,32.39,53641.56660307485,17.867,17.867,17.7297,17.7901,53641.5666
2009-01-05 13:40:00,32.38,32.52,32.3,32.5,42643.923240938166,17.7846,17.8615,17.7407,17.8505,42643.9232
2009-01-05 13:45:00,32.5,32.55,32.41,32.46,44215.01514981483,17.8505,17.878,17.8011,17.8285,44215.0151
2009-01-05 13:50:00,32.44,32.61,32.44,32.56,61609.24699809224,17.8176,17.9109,17.8176,17.8835,61609.247
2009-01-05 13:55:00,32.56,32.58,32.41,32.43,72494.66950959488,17.8835,17.8945,17.8011,17.8121,72494.6695
2009-01-05 14:00:00,32.43,32.57,32.43,32.54,41633.93558523173,17.8121,17.889,17.8121,17.8725,41633.9356
2009-01-05 14:05:00,32.56,32.65,32.48,32.54,61384.80529682415,17.8835,17.9329,17.8395,17.8725,61384.8053
2009-01-05 14:10:00,32.54,32.68,32.51,32.53,52743.79979800247,17.8725,17.9494,17.856,17.867,52743.7998
2009-01-05 14:15:00,32.53,32.6,32.31,32.39,58803.72573224104,17.867,17.9054,17.7462,17.7901,58803.7257
2009-01-05 14:20:00,32.38,32.5,32.22,32.33,43653.91089664459,17.7846,17.8505,17.6967,17.7571,43653.9109
2009-01-05 14:25:00,32.33,32.48,32.28,32.36,56783.75042082819,17.7571,17.8395,17.7297,17.7736,56783.7504
2009-01-05 14:30:00,32.33,32.36,32.21,32.31,57681.51722590057,17.7571,17.7736,17.6912,17.7462,57681.5172
2009-01-05 14:35:00,32.3,32.42,32.27,32.28,47918.30322073841,17.7407,17.8066,17.7242,17.7297,47918.3032
2009-01-05 14:40:00,32.28,32.48,32.26,32.3,54875.995960049375,17.7297,17.8395,17.7187,17.7407,54875.996
2009-01-05 14:45:00,32.29,32.35,32.07,32.2,68566.93973740321,17.7352,17.7681,17.6143,17.6857,68566.9397
2009-01-05 14:50:00,32.2,32.2,32.01,32.03,75973.51587925036,17.6857,17.6857,17.5814,17.5924,75973.5159
2009-01-05 14:55:00,32.03,32.27,32.03,32.15,42082.818987767925,17.5924,17.7242,17.5924,17.6583,42082.819
2009-01-05 15:00:00,32.13,32.35,32.13,32.22,57232.63382336438,17.6473,17.7681,17.6473,17.6967,57232.6338
2009-01-05 15:05:00,32.2,32.31,32.12,32.15,89327.79710470205,17.6857,17.7462,17.6418,17.6583,89327.7971
2009-01-05 15:10:00,32.15,32.17,31.74,31.78,173830.09763214004,17.6583,17.6693,17.4331,17.4551,173830.0976
2009-01-05 15:15:00,31.79,31.98,31.7,31.91,145774.8849736281,17.4606,17.5649,17.4111,17.5265,145774.885
2009-01-05 15:20:00,31.9,31.95,31.63,31.79,147458.1977331388,17.521,17.5484,17.3727,17.4606,147458.1977
2009-01-05 15:25:00,31.79,31.9,31.64,31.7,111884.18808214566,17.4606,17.521,17.3782,17.4111,111884.1881
2009-01-05 15:30:00,31.71,31.89,31.54,31.86,154528.1113230838,17.4166,17.5155,17.3232,17.499,154528.1113
2009-01-05 15:35:00,31.87,32.02,31.72,31.93,131298.39524183594,17.5045,17.5869,17.4221,17.5374,131298.3952
2009-01-05 15:40:00,31.92,32.12,31.72,31.8,236224.89058467065,17.532,17.6418,17.4221,17.466,236224.8906
2009-01-05 15:45:00,31.82,31.91,31.71,31.78,210414.0949388396,17.477,17.5265,17.4166,17.4551,210414.0949
2009-01-05 15:50:00,31.79,31.87,31.71,31.72,231960.4982605768,17.4606,17.5045,17.4166,17.4221,231960.4983
2009-01-05 15:55:00,31.71,31.78,31.5,31.63,442374.5931994164,17.4166,17.4551,17.3013,17.3727,442374.5932
2009-01-06 09:30:00,32.08,32.08,31.55,31.63,112669.734036584,17.6198,17.6198,17.3287,17.3727,112669.734
2009-01-06 09:35:00,31.63,32.29,31.57,32.16,88991.13455279991,17.3727,17.7352,17.3397,17.6638,88991.1346
2009-01-06 09:40:00,32.16,32.34,31.83,31.96,91123.33071484682,17.6638,17.7626,17.4825,17.5539,91123.3307
2009-01-06 09:45:00,31.95,32.57,31.93,32.44,233082.70676691728,17.5484,17.889,17.5374,17.8176,233082.7068
2009-01-06 09:50:00,32.43,32.74,32.19,32.69,223095.05106048705,17.8121,17.9823,17.6803,17.9549,223095.0511
2009-01-06 09:55:00,32.68,32.97,32.68,32.97,187521.04140949383,17.9494,18.1087,17.9494,18.1087,187521.0414
2009-01-06 10:00:00,32.97,33.32,32.41,32.46,223656.15531365728,18.1087,18.3009,17.8011,17.8285,223656.1553
2009-01-06 10:05:00,32.47,32.69,32.41,32.42,76983.50353495679,17.834,17.9549,17.8011,17.8066,76983.5035
2009-01-06 10:10:00,32.4,32.41,31.95,32.19,179665.58186511052,17.7956,17.8011,17.5484,17.6803,179665.5819
2009-01-06 10:15:00,32.2,32.34,31.95,32.25,135113.90416339354,17.6857,17.7626,17.5484,17.7132,135113.9042
2009-01-06 10:20:00,32.25,32.34,32.17,32.26,86634.4966894849,17.7132,17.7626,17.6693,17.7187,86634.4967
2009-01-06 10:25:00,32.26,32.3,31.94,31.95,111210.86297834136,17.7187,17.7407,17.5429,17.5484,111210.863
2009-01-06 10:30:00,31.95,32.01,31.5,31.93,193580.96734373245,17.5484,17.5814,17.3013,17.5374,193580.9673
2009-01-06 10:35:00,31.94,32.08,31.88,32.04,103579.84513522612,17.5429,17.6198,17.51,17.5979,103579.8451
2009-01-06 10:40:00,32.07,32.2,32.04,32.04,118168.55571765231,17.6143,17.6857,17.5979,17.5979,118168.5557
2009-01-06 10:45:00,32.03,32.12,31.69,31.89,144764.89731792166,17.5924,17.6418,17.4056,17.5155,144764.8973
2009-01-06 10:50:00,31.89,32.17,31.89,32.02,131747.27864437213,17.5155,17.6693,17.5155,17.5869,131747.2786
2009-01-06 10:55:00,32.03,32.29,32.0,32.12,79564.58309953989,17.5924,17.7352,17.5759,17.6418,79564.5831
2009-01-06 11:00:00,32.13,32.18,31.89,31.89,45786.1070586915,17.6473,17.6748,17.5155,17.5155,45786.1071
2009-01-06 11:05:00,31.93,32.16,31.87,31.96,56559.30871956009,17.5374,17.6638,17.5045,17.5539,56559.3087
2009-01-06 11:10:00,31.95,32.28,31.91,32.23,58018.17977780271,17.5484,17.7297,17.5265,17.7022,58018.1798
2009-01-06 11:15:00,32.22,32.47,32.2,32.39,65200.31421838177,17.6967,17.834,17.6857,17.7901,65200.3142
2009-01-06 11:20:00,32.42,32.53,32.4,32.49,63965.88486140725,17.8066,17.867,17.7956,17.845,63965.8849
2009-01-06 11:25:00,32.5,32.69,32.45,32.54,79789.02480080798,17.8505,17.9549,17.8231,17.8725,79789.0248
2009-01-06 11:30:00,32.56,32.63,32.45,32.57,57681.51722590057,17.8835,17.9219,17.8231,17.889,57681.5172
2009-01-06 11:35:00,32.57,32.57,32.36,32.51,66098.08102345416,17.889,17.889,17.7736,17.856,66098.081
2009-01-06 11:40:00,32.52,32.62,32.44,32.55,54090.45000561104,17.8615,17.9164,17.8176,17.878,54090.45
2009-01-06 11:45:00,32.55,32.59,32.41,32.54,84726.74222870609,17.878,17.9,17.8011,17.8725,84726.7422
2009-01-06 11:50:00,32.57,32.61,32.46,32.47,42980.58579284031,17.889,17.9109,17.8285,17.834,42980.5858
2009-01-06 11:55:00,32.44,32.69,32.44,32.67,129615.0824823252,17.8176,17.9549,17.8176,17.9439,129615.0825
2009-01-06 12:00:00,32.66,32.92,32.65,32.75,75075.74907417798,17.9384,18.0812,17.9329,17.9878,75075.7491
2009-01-06 12:05:00,32.75,33.26,32.73,33.2,158680.2827965436,17.9878,18.2679,17.9768,18.235,158680.2828
2009-01-06 12:10:00,33.19,33.25,32.97,33.08,200089.77668050723,18.2295,18.2625,18.1087,18.1691,200089.7767
2009-01-06 12:15:00,33.06,33.11,32.73,32.75,77544.60778812703,18.1581,18.1856,17.9768,17.9878,77544.6078
2009-01-06 12:20:00,32.74,32.92,32.71,32.76,57681.51722590057,17.9823,18.0812,17.9659,17.9933,57681.5172
2009-01-06 12:25:00,32.75,32.77,32.51,32.61,75187.96992481203,17.9878,17.9988,17.856,17.9109,75187.9699
2009-01-06 12:30:00,32.6,32.76,32.56,32.72,40623.9479295253,17.9054,17.9933,17.8835,17.9714,40623.9479
2009-01-06 12:35:00,32.72,33.03,32.72,33.0,53529.3457524408,17.9714,18.1416,17.9714,18.1251,53529.3458
2009-01-06 12:40:00,33.01,33.01,32.79,32.82,34676.24284592077,18.1306,18.1306,18.0098,18.0263,34676.2428
2009-01-06 12:45:00,32.85,32.86,32.69,32.79,75187.96992481203,18.0428,18.0482,17.9549,18.0098,75187.9699
2009-01-06 12:50:00,32.82,32.85,32.74,32.74,32992.93008641005,18.0263,18.0428,17.9823,17.9823,32992.9301
2009-01-06 12:55:00,32.74,32.78,32.61,32.64,54314.891706879134,17.9823,18.0043,17.9109,17.9274,54314.8917
2009-01-06 13:00:00,32.64,32.7,32.52,32.52,173830.09763214004,17.9274,17.9604,17.8615,17.8615,173830.0976
2009-01-06 13:05:00,32.53,32.68,32.48,32.64,39950.62282572102,17.867,17.9494,17.8395,17.9274,39950.6228
2009-01-06 13:10:00,32.62,32.62,32.4,32.43,71260.24015262035,17.9164,17.9164,17.7956,17.8121,71260.2402
2009-01-06 13:15:00,32.4,32.44,32.13,32.15,71035.79845135225,17.7956,17.8176,17.6473,17.6583,71035.7985
2009-01-06 13:20:00,32.15,32.24,32.1,32.12,91011.10986421276,17.6583,17.7077,17.6308,17.6418,91011.1099
2009-01-06 13:25:00,32.12,32.15,32.0,32.02,106946.47065424756,17.6418,17.6583,17.5759,17.5869,106946.4707
2009-01-06 13:30:00,32.01,32.11,31.91,32.07,216249.57917181007,17.5814,17.6363,17.5265,17.6143,216249.5792
2009-01-06 13:35:00,32.04,32.1,31.93,31.99,124565.14420379304,17.5979,17.6308,17.5374,17.5704,124565.1442
2009-01-06 13:40:00,31.99,32.04,31.88,31.95,58915.9465828751,17.5704,17.5979,17.51,17.5484,58915.9466
2009-01-06 13:45:00,31.95,32.07,31.93,32.07,74514.64482100774,17.5484,17.6143,17.5374,17.6143,74514.6448
2009-01-06 13:50:00,32.06,32.08,31.95,31.98,94602.1770845023,17.6088,17.6198,17.5484,17.5649,94602.1771
2009-01-06 13:55:00,31.97,31.97,31.81,31.95,57905.95892716866,17.5594,17.5594,17.4715,17.5484,57905.9589
2009-01-06 14:00:00,31.94,31.95,31.7,31.87,71035.79845135225,17.5429,17.5484,17.4111,17.5045,71035.7985
2009-01-06 14:05:00,31.89,31.98,31.83,31.95,76871.28268432274,17.5155,17.5649,17.4825,17.5484,76871.2827
2009-01-06 14:10:00,31.94,32.05,31.91,31.95,174727.8644372124,17.5429,17.6034,17.5265,17.5484,174727.8644
2009-01-06 14:15:00,31.95,32.05,31.88,31.98,159129.16619907977,17.5484,17.6034,17.51,17.5649,159129.1662
2009-01-06 14:20:00,31.97,32.05,31.93,31.98,179216.69846257434,17.5594,17.6034,17.5374,17.5649,179216.6985
2009-01-06 14:25:00,31.95,32.02,31.9,32.01,168331.2759510717,17.5484,17.5869,17.521,17.5814,168331.276
2009-01-06 14:30:00,32.0,32.05,31.87,31.88,208955.223880597,17.5759,17.6034,17.5045,17.51,208955.2239
2009-01-06 14:35:00,31.88,31.95,31.83,31.93,97071.03579845135,17.51,17.5484,17.4825,17.5374,97071.0358
2009-01-06 14:40:00,31.93,31.97,31.88,31.95,119402.98507462686,17.5374,17.5594,17.51,17.5484,119402.9851
2009-01-06 14:45:00,31.95,31.97,31.89,31.95,189204.3541690046,17.5484,17.5594,17.5155,17.5484,189204.3542
2009-01-06 14:50:00,31.95,31.95,31.72,31.88,113006.39658848614,17.5484,17.5484,17.4221,17.51,113006.3966
2009-01-06 14:55:00,31.89,31.97,31.87,31.95,117158.5680619459,17.5155,17.5594,17.5045,17.5484,117158.5681
2009-01-06 15:00:00,31.95,31.97,31.88,31.9,141734.93435080236,17.5484,17.5594,17.51,17.521,141734.9344
2009-01-06 15:05:00,31.9,31.93,31.77,31.9,69801.36909437773,17.521,17.5374,17.4496,17.521,69801.3691
2009-01-06 15:10:00,31.9,31.9,31.75,31.83,338121.42296038603,17.521,17.521,17.4386,17.4825,338121.423
2009-01-06 15:15:00,31.84,31.94,31.7,31.75,179216.69846257434,17.488,17.5429,17.4111,17.4386,179216.6985
2009-01-06 15:20:00,31.75,31.8,31.59,31.63,141510.49264953428,17.4386,17.466,17.3507,17.3727,141510.4926
2009-01-06 15:25:00,31.63,31.69,31.52,31.58,143306.02625967903,17.3727,17.4056,17.3123,17.3452,143306.0263
2009-01-06 15:30:00,31.58,31.72,31.53,31.54,152620.356862305,17.3452,17.4221,17.3177,17.3232,152620.3569
2009-01-06 15:35:00,31.53,31.64,31.41,31.44,160251.37470542025,17.3177,17.3782,17.2518,17.2683,160251.3747
2009-01-06 15:40:00,31.45,31.57,31.43,31.53,309617.3268993379,17.2738,17.3397,17.2628,17.3177,309617.3269
2009-01-06 15:45:00,31.53,31.85,31.47,31.74,302771.85501066095,17.3177,17.4935,17.2848,17.4331,302771.855
2009-01-06 15:50:00,31.74,31.82,31.67,31.78,213331.83705532487,17.4331,17.477,17.3946,17.4551,213331.8371
2009-01-06 15:55:00,31.77,31.79,31.63,31.74,213892.9413084951,17.4496,17.4606,17.3727,17.4331,213892.9413
2009-01-07 09:30:00,31.01,31.01,30.34,30.58,180002.24441701267,17.0321,17.0321,16.6641,16.796,180002.2444
2009-01-07 09:35:00,30.55,30.89,30.49,30.55,129951.74503422737,16.7795,16.9662,16.7465,16.7795,129951.745
2009-01-07 09:40:00,30.56,30.58,30.39,30.56,114914.15104926495,16.785,16.796,16.6916,16.785,114914.151
2009-01-07 09:45:00,30.56,30.69,30.48,30.56,85175.62563124228,16.785,16.8564,16.741,16.785,85175.6256
2009-01-07 09:50:00,30.56,30.66,30.48,30.56,80237.90820334418,16.785,16.8399,16.741,16.785,80237.9082
2009-01-07 09:55:00,30.55,30.61,30.48,30.57,62955.897205700814,16.7795,16.8124,16.741,16.7905,62955.8972
2009-01-07 10:00:00,30.56,30.64,30.09,30.15,136909.43777353832,16.785,16.8289,16.5268,16.5598,136909.4378
2009-01-07 10:05:00,30.13,30.36,30.08,30.36,82594.54606665918,16.5488,16.6751,16.5213,16.6751,82594.5461
2009-01-07 10:10:00,30.38,30.38,30.15,30.16,76534.6201324206,16.6861,16.6861,16.5598,16.5653,76534.6201
2009-01-07 10:15:00,30.16,30.17,29.91,29.93,115475.25530243518,16.5653,16.5708,16.428,16.439,115475.2553
2009-01-07 10:20:00,29.91,30.07,29.85,29.89,105150.9370441028,16.428,16.5158,16.395,16.417,105150.937
2009-01-07 10:25:00,29.91,30.02,29.85,30.01,98866.56940859611,16.428,16.4884,16.395,16.4829,98866.5694
2009-01-07 10:30:00,30.01,30.02,29.89,29.89,63741.44316013915,16.4829,16.4884,16.417,16.417,63741.4432
2009-01-07 10:35:00,29.91,30.13,29.85,30.06,103579.84513522612,16.428,16.5488,16.395,16.5104,103579.8451
2009-01-07 10:40:00,30.06,30.26,30.04,30.09,89776.68050723824,16.5104,16.6202,16.4994,16.5268,89776.6805
2009-01-07 10:45:00,30.07,30.1,29.93,29.99,116148.58040623947,16.5158,16.5323,16.439,16.4719,116148.5804
2009-01-07 10:50:00,30.01,30.1,29.82,30.07,205700.8192122096,16.4829,16.5323,16.3785,16.5158,205700.8192
2009-01-07 10:55:00,30.1,30.29,30.04,30.25,120300.75187969924,16.5323,16.6367,16.4994,16.6147,120300.7519
2009-01-07 11:00:00,30.25,30.65,30.19,30.51,219952.8672427337,16.6147,16.8344,16.5818,16.7575,219952.8672
2009-01-07 11:05:00,30.55,30.63,30.28,30.37,171473.45976882504,16.7795,16.8234,16.6312,16.6806,171473.4598
2009-01-07 11:10:00,30.39,30.43,30.32,30.32,80125.68735271013,16.6916,16.7136,16.6532,16.6532,80125.6874
2009-01-07 11:15:00,30.32,30.39,30.21,30.21,72831.33206149703,16.6532,16.6916,16.5927,16.5927,72831.3321
2009-01-07 11:20:00,30.21,30.41,30.15,30.4,38042.8683649422,16.5927,16.7026,16.5598,16.6971,38042.8684
2009-01-07 11:25:00,30.42,30.49,30.26,30.32,45561.66535742341,16.7081,16.7465,16.6202,16.6532,45561.6654
2009-01-07 11:30:00,30.32,30.39,30.24,30.24,53978.229154976994,16.6532,16.6916,16.6092,16.6092,53978.2292
2009-01-07 11:35:00,30.27,30.32,30.25,30.32,21658.624172371223,16.6257,16.6532,16.6147,16.6532,21658.6242
2009-01-07 11:40:00,30.32,30.37,30.27,30.3,39950.62282572102,16.6532,16.6806,16.6257,16.6422,39950.6228
2009-01-07 11:45:00,30.3,30.37,30.25,30.29,56895.97127146224,16.6422,16.6806,16.6147,16.6367,56895.9713
2009-01-07 11:50:00,30.31,30.42,30.27,30.42,78442.3745931994,16.6477,16.7081,16.6257,16.7081,78442.3746
2009-01-07 11:55:00,30.41,30.41,30.27,30.31,46347.21131186174,16.7026,16.7026,16.6257,16.6477,46347.2113
2009-01-07 12:00:00,30.32,30.33,30.07,30.09,49713.83683088318,16.6532,16.6587,16.5158,16.5268,49713.8368
2009-01-07 12:05:00,30.09,30.24,30.06,30.19,48254.96577264056,16.5268,16.6092,16.5104,16.5818,48254.9658
2009-01-07 12:10:00,30.21,30.23,30.1,30.22,43990.57344854674,16.5927,16.6037,16.5323,16.5982,43990.5734
2009-01-07 12:15:00,30.23,30.32,30.08,30.18,47132.75726630008,16.6037,16.6532,16.5213,16.5763,47132.7573
2009-01-07 12:20:00,30.17,30.2,29.92,29.94,44102.79429918079,16.5708,16.5873,16.4335,16.4444,44102.7943
2009-01-07 12:25:00,29.94,30.07,29.94,30.01,42307.26068903602,16.4444,16.5158,16.4444,16.4829,42307.2607
2009-01-07 12:30:00,30.01,30.1,29.97,30.02,39389.518572550776,16.4829,16.5323,16.4609,16.4884,39389.5186
2009-01-07 12:35:00,30.02,30.24,30.0,30.22,50836.04533722365,16.4884,16.6092,16.4774,16.5982,50836.0453
2009-01-07 12:40:00,30.24,30.24,30.15,30.19,27718.550106609808,16.6092,16.6092,16.5598,16.5818,27718.5501
2009-01-07 12:45:00,30.17,30.23,30.05,30.14,36920.65985860173,16.5708,16.6037,16.5049,16.5543,36920.6599
2009-01-07 12:50:00,30.13,30.13,30.03,30.07,30748.513073729097,16.5488,16.5488,16.4939,16.5158,30748.5131
2009-01-07 12:55:00,30.07,30.1,29.89,30.0,61945.90954999439,16.5158,16.5323,16.417,16.4774,61945.9095
2009-01-07 13:00:00,30.01,30.05,29.94,30.05,33329.5926383122,16.4829,16.5049,16.4444,16.5049,33329.5926
2009-01-07 13:05:00,30.05,30.18,30.04,30.15,54539.33340814723,16.5049,16.5763,16.4994,16.5598,54539.3334
2009-01-07 13:10:00,30.15,30.16,29.97,29.99,60374.81764111772,16.5598,16.5653,16.4609,16.4719,60374.8176
2009-01-07 13:15:00,30.01,30.2,29.99,30.15,40848.3896307934,16.4829,16.5873,16.4719,16.5598,40848.3896
2009-01-07 13:20:00,30.14,30.15,30.05,30.07,73392.43631466725,16.5543,16.5598,16.5049,16.5158,73392.4363
2009-01-07 13:25:00,30.05,30.08,29.95,30.03,70025.81079564583,16.5049,16.5213,16.4499,16.4939,70025.8108
2009-01-07 13:30:00,30.02,30.16,29.98,29.99,73055.77376276512,16.4884,16.5653,16.4664,16.4719,73055.7738
2009-01-07 13:35:00,29.99,30.01,29.91,30.0,74739.08652227583,16.4719,16.4829,16.428,16.4774,74739.0865
2009-01-07 13:40:00,29.99,30.0,29.83,29.89,92918.86432499158,16.4719,16.4774,16.384,16.417,92918.8643
2009-01-07 13:45:00,29.89,29.96,29.79,29.8,95275.50218830658,16.417,16.4554,16.3621,16.3676,95275.5022
2009-01-07 13:50:00,29.79,29.83,29.66,29.72,132757.26630007854,16.3621,16.384,16.2907,16.3236,132757.2663
2009-01-07 13:55:00,29.73,29.74,29.5,29.53,88542.25115026372,16.3291,16.3346,16.2028,16.2193,88542.2512
2009-01-07 14:00:00,29.53,29.7,29.52,29.67,66098.08102345416,16.2193,16.3126,16.2138,16.2961,66098.081
2009-01-07 14:05:00,29.66,29.76,29.59,29.72,47020.53641566603,16.2907,16.3456,16.2522,16.3236,47020.5364
2009-01-07 14:10:00,29.75,29.79,29.58,29.79,66322.52272472225,16.3401,16.3621,16.2467,16.3621,66322.5227
2009-01-07 14:15:00,29.78,29.8,29.63,29.64,64751.43081584558,16.3566,16.3676,16.2742,16.2797,64751.4308
2009-01-07 14:20:00,29.64,29.65,29.46,29.52,90674.44731231064,16.2797,16.2852,16.1808,16.2138,90674.4473
2009-01-07 14:25:00,29.52,29.66,29.43,29.58,70811.35675008416,16.2138,16.2907,16.1643,16.2467,70811.3568
2009-01-07 14:30:00,29.59,29.7,29.55,29.59,75861.29502861631,16.2522,16.3126,16.2302,16.2522,75861.295
2009-01-07 14:35:00,29.6,29.65,29.51,29.52,54651.55425878128,16.2577,16.2852,16.2083,16.2138,54651.5543
2009-01-07 14:40:00,29.5,29.63,29.45,29.6,48367.1866232746,16.2028,16.2742,16.1753,16.2577,48367.1866
2009-01-07 14:45:00,29.61,29.66,29.43,29.5,130400.62843676354,16.2632,16.2907,16.1643,16.2028,130400.6284
2009-01-07 14:50:00,29.5,29.59,29.39,29.58,122432.94804174616,16.2028,16.2522,16.1424,16.2467,122432.948
2009-01-07 14:55:00,29.58,29.58,29.45,29.48,52070.47469419818,16.2467,16.2467,16.1753,16.1918,52070.4747
2009-01-07 15:00:00,29.47,29.57,29.12,29.15,235214.90292896412,16.1863,16.2412,15.9941,16.0105,235214.9029
2009-01-07 15:05:00,29.15,29.2,28.84,28.97,207833.01537425653,16.0105,16.038,15.8403,15.9117,207833.0154
2009-01-07 15:10:00,28.97,29.19,28.91,29.02,147121.53518123666,15.9117,16.0325,15.8787,15.9391,147121.5352
2009-01-07 15:15:00,29.02,29.22,29.0,29.21,89664.45965660419,15.9391,16.049,15.9282,16.0435,89664.4597
2009-01-07 15:20:00,29.21,29.33,29.01,29.09,96958.8149478173,16.0435,16.1094,15.9336,15.9776,96958.8149
2009-01-07 15:25:00,29.1,29.17,28.99,29.09,131859.49949500617,15.9831,16.0215,15.9227,15.9776,131859.4995
2009-01-07 15:30:00,29.09,29.32,29.05,29.29,153405.90281674336,15.9776,16.1039,15.9556,16.0874,153405.9028
2009-01-07 15:35:00,29.28,29.36,28.97,28.98,191448.7711816856,16.0819,16.1259,15.9117,15.9172,191448.7712
2009-01-07 15:40:00,29.0,29.04,28.67,28.69,229379.4186959937,15.9282,15.9501,15.7469,15.7579,229379.4187
2009-01-07 15:45:00,28.69,28.72,28.53,28.59,296824.14992705645,15.7579,15.7744,15.67,15.703,296824.1499
2009-01-07 15:50:00,28.58,28.68,28.43,28.6,422511.50263719,15.6975,15.7524,15.6151,15.7085,422511.5026
2009-01-07 15:55:00,28.6,29.0,28.59,28.92,519582.5384356413,15.7085,15.9282,15.703,15.8842,519582.5384
2009-01-08 09:30:00,29.34,29.35,28.62,28.79,100662.10301874088,16.1149,16.1204,15.7194,15.8128,100662.103
2009-01-08 09:35:00,28.79,28.92,28.65,28.86,71035.79845135225,15.8128,15.8842,15.7359,15.8513,71035.7985
2009-01-08 09:40:00,28.86,29.09,28.74,28.96,97407.69835035349,15.8513,15.9776,15.7854,15.9062,97407.6984
2009-01-08 09:45:00,28.96,29.17,28.87,28.88,79901.24565144203,15.9062,16.0215,15.8568,15.8622,79901.2457
2009-01-08 09:50:00,28.85,29.07,28.74,29.0,74851.30737290988,15.8458,15.9666,15.7854,15.9282,74851.3074
2009-01-08 09:55:00,29.03,29.09,28.69,28.72,142071.5969027045,15.9446,15.9776,15.7579,15.7744,142071.5969
2009-01-08 10:00:00,28.74,28.94,28.69,28.9,59813.71338794748,15.7854,15.8952,15.7579,15.8732,59813.7134
2009-01-08 10:05:00,28.88,29.25,28.82,29.17,137919.42542924476,15.8622,16.0655,15.8293,16.0215,137919.4254
2009-01-08 10:10:00,29.16,29.27,28.98,29.01,125911.79441140164,16.016,16.0765,15.9172,15.9336,125911.7944
2009-01-08 10:15:00,29.01,29.04,28.6,28.66,210862.97834137583,15.9336,15.9501,15.7085,15.7414,210862.9783
2009-01-08 10:20:00,28.64,29.12,28.6,29.0,198294.24307036249,15.7304,15.9941,15.7085,15.9282,198294.2431
2009-01-08 10:25:00,29.0,29.17,28.9,29.14,79227.92054763775,15.9282,16.0215,15.8732,16.005,79227.9205
2009-01-08 10:30:00,29.14,29.15,28.89,29.09,123106.27314555044,16.005,16.0105,15.8677,15.9776,123106.2731
2009-01-08 10:35:00,29.08,29.22,29.0,29.19,112108.62978341377,15.9721,16.049,15.9282,16.0325,112108.6298
2009-01-08 10:40:00,29.21,29.4,29.19,29.28,143642.68881158117,16.0435,16.1479,16.0325,16.0819,143642.6888
2009-01-08 10:45:00,29.28,29.36,29.18,29.34,80237.90820334418,16.0819,16.1259,16.027,16.1149,80237.9082
2009-01-08 10:50:00,29.35,29.52,29.27,29.36,151385.92750533047,16.1204,16.2138,16.0765,16.1259,151385.9275
2009-01-08 10:55:00,29.37,29.45,29.29,29.41,134216.13735832117,16.1314,16.1753,16.0874,16.1533,134216.1374
2009-01-08 11:00:00,29.4,29.47,29.34,29.44,105712.04129727304,16.1479,16.1863,16.1149,16.1698,105712.0413
2009-01-08 11:05:00,29.43,29.56,29.32,29.42,171810.12232072718,16.1643,16.2357,16.1039,16.1588,171810.1223
2009-01-08 11:10:00,29.4,29.46,29.34,29.46,81023.45415778251,16.1479,16.1808,16.1149,16.1808,81023.4542
2009-01-08 11:15:00,29.47,29.6,29.45,29.57,62619.234653798674,16.1863,16.2577,16.1753,16.2412,62619.2347
2009-01-08 11:20:00,29.57,29.6,29.42,29.42,81135.67500841655,16.2412,16.2577,16.1588,16.1588,81135.675
2009-01-08 11:25:00,29.44,29.49,29.24,29.25,77544.60778812703,16.1698,16.1973,16.06,16.0655,77544.6078
2009-01-08 11:30:00,29.24,29.26,29.03,29.22,71260.24015262035,16.06,16.071,15.9446,16.049,71260.2402
2009-01-08 11:35:00,29.25,29.41,29.2,29.41,50611.60363595556,16.0655,16.1533,16.038,16.1533,50611.6036
2009-01-08 11:40:00,29.42,29.5,29.35,29.48,49938.27853215127,16.1588,16.2028,16.1204,16.1918,49938.2785
2009-01-08 11:45:00,29.46,29.47,29.26,29.33,86410.05498821681,16.1808,16.1863,16.071,16.1094,86410.055
2009-01-08 11:50:00,29.34,29.34,29.18,29.26,93592.18942879589,16.1149,16.1149,16.027,16.071,93592.1894
2009-01-08 11:55:00,29.26,29.35,29.19,29.25,50274.94108405341,16.071,16.1204,16.0325,16.0655,50274.9411
2009-01-08 12:00:00,29.25,29.32,29.17,29.27,130176.18673549544,16.0655,16.1039,16.0215,16.0765,130176.1867
2009-01-08 12:05:00,29.27,29.33,29.17,29.32,82706.76691729322,16.0765,16.1094,16.0215,16.1039,82706.7669
2009-01-08 12:10:00,29.33,29.4,29.27,29.31,90674.44731231064,16.1094,16.1479,16.0765,16.0984,90674.4473
2009-01-08 12:15:00,29.32,29.39,29.27,29.29,83380.09202109752,16.1039,16.1424,16.0765,16.0874,83380.092
2009-01-08 12:20:00,29.3,29.34,29.27,29.28,32431.82583323981,16.0929,16.1149,16.0765,16.0819,32431.8258
2009-01-08 12:25:00,29.28,29.34,29.27,29.34,36022.89305352934,16.0819,16.1149,16.0765,16.1149,36022.8931
2009-01-08 12:30:00,29.33,29.36,29.25,29.27,52743.79979800247,16.1094,16.1259,16.0655,16.0765,52743.7998
2009-01-08 12:35:00,29.27,29.41,29.27,29.31,34451.80114465267,16.0765,16.1533,16.0765,16.0984,34451.8011
2009-01-08 12:40:00,29.31,29.43,29.31,29.42,36135.113904163394,16.0984,16.1643,16.0984,16.1588,36135.1139
2009-01-08 12:45:00,29.42,29.54,29.41,29.5,48928.29087644485,16.1588,16.2247,16.1533,16.2028,48928.2909
2009-01-08 12:50:00,29.49,29.62,29.45,29.46,41521.714734597685,16.1973,16.2687,16.1753,16.1808,41521.7147
2009-01-08 12:55:00,29.46,29.51,29.35,29.35,44439.45685108293,16.1808,16.2083,16.1204,16.1204,44439.4569
2009-01-08 13:00:00,29.35,29.39,29.25,29.28,42419.48153967007,16.1204,16.1424,16.0655,16.0819,42419.4815
2009-01-08 13:05:00,29.29,29.31,29.13,29.13,32768.48838514196,16.0874,16.0984,15.9996,15.9996,32768.4884
2009-01-08 13:10:00,29.14,29.18,29.06,29.09,64302.54741330939,16.005,16.027,15.9611,15.9776,64302.5474
2009-01-08 13:15:00,29.1,29.2,29.08,29.11,50050.49938278532,15.9831,16.038,15.9721,15.9886,50050.4994
2009-01-08 13:20:00,29.1,29.25,29.09,29.12,39726.18112445292,15.9831,16.0655,15.9776,15.9941,39726.1811
2009-01-08 13:25:00,29.12,29.15,28.97,29.02,51958.25384356413,15.9941,16.0105,15.9117,15.9391,51958.2538
2009-01-08 13:30:00,29.01,29.13,28.95,29.11,49713.83683088318,15.9336,15.9996,15.9007,15.9886,49713.8368
2009-01-08 13:35:00,29.1,29.25,29.06,29.25,55661.54191448771,15.9831,16.0655,15.9611,16.0655,55661.5419
2009-01-08 13:40:00,29.24,29.27,29.21,29.26,34451.80114465267,16.06,16.0765,16.0435,16.071,34451.8011
2009-01-08 13:45:00,29.27,29.36,29.22,29.31,38155.08921557625,16.0765,16.1259,16.049,16.0984,38155.0892
2009-01-08 13:50:00,29.28,29.33,29.16,29.27,32095.16328133767,16.0819,16.1094,16.016,16.0765,32095.1633
2009-01-08 13:55:00,29.29,29.29,29.09,29.2,34788.46369655482,16.0874,16.0874,15.9776,16.038,34788.4637
2009-01-08 14:00:00,29.21,29.3,29.21,29.25,38379.53091684435,16.0435,16.0929,16.0435,16.0655,38379.5309
2009-01-08 14:05:00,29.24,29.5,29.24,29.44,61384.80529682415,16.06,16.2028,16.06,16.1698,61384.8053
2009-01-08 14:10:00,29.44,29.52,29.23,29.42,92694.42262372348,16.1698,16.2138,16.0545,16.1588,92694.4226
2009-01-08 14:15:00,29.42,29.5,29.35,29.38,70138.03164627988,16.1588,16.2028,16.1204,16.1369,70138.0316
2009-01-08 14:20:00,29.38,29.41,29.24,29.27,53192.68320053866,16.1369,16.1533,16.06,16.0765,53192.6832
2009-01-08 14:25:00,29.27,29.38,29.24,29.25,55100.43766131747,16.0765,16.1369,16.06,16.0655,55100.4377
2009-01-08 14:30:00,29.25,29.3,29.09,29.18,49152.73257771294,16.0655,16.0929,15.9776,16.027,49152.7326
2009-01-08 14:35:00,29.17,29.36,29.17,29.34,48703.84917517674,16.0215,16.1259,16.0215,16.1149,48703.8492
2009-01-08 14:40:00,29.33,29.41,29.21,29.41,57905.95892716866,16.1094,16.1533,16.0435,16.1533,57905.9589
2009-01-08 14:45:00,29.41,29.46,29.34,29.42,105150.9370441028,16.1533,16.1808,16.1149,16.1588,105150.937
2009-01-08 14:50:00,29.41,29.71,29.41,29.66,186062.1703512513,16.1533,16.3181,16.1533,16.2907,186062.1704
2009-01-08 14:55:00,29.66,29.66,29.43,29.57,98305.46515542587,16.2907,16.2907,16.1643,16.2412,98305.4652
2009-01-08 15:00:00,29.57,29.7,29.47,29.47,103804.2868364942,16.2412,16.3126,16.1863,16.1863,103804.2868
2009-01-08 15:05:00,29.47,29.59,29.44,29.5,86634.4966894849,16.1863,16.2522,16.1698,16.2028,86634.4967
2009-01-08 15:10:00,29.5,29.53,29.34,29.37,91011.10986421276,16.2028,16.2193,16.1149,16.1314,91011.1099
2009-01-08 15:15:00,29.36,29.47,29.25,29.27,82145.662664123,16.1259,16.1863,16.0655,16.0765,82145.6627
2009-01-08 15:20:00,29.29,29.42,29.17,29.32,90337.78476040848,16.0874,16.1588,16.0215,16.1039,90337.7848
2009-01-08 15:25:00,29.32,29.49,29.32,29.4,61497.02614745819,16.1039,16.1973,16.1039,16.1479,61497.0261
2009-01-08 15:30:00,29.41,29.42,29.28,29.35,70025.81079564583,16.1533,16.1588,16.0819,16.1204,70025.8108
2009-01-08 15:35:00,29.34,29.37,29.14,29.29,81135.67500841655,16.1149,16.1314,16.005,16.0874,81135.675
2009-01-08 15:40:00,29.29,29.49,29.28,29.49,100662.10301874088,16.0874,16.1973,16.0819,16.1973,100662.103
2009-01-08 15:45:00,29.48,29.49,29.35,29.37,132420.6037481764,16.1918,16.1973,16.1204,16.1314,132420.6037
2009-01-08 15:50:00,29.39,29.42,29.28,29.37,140612.7258444619,16.1424,16.1588,16.0819,16.1314,140612.7258
2009-01-08 15:55:00,29.36,29.53,29.33,29.52,228369.43104028728,16.1259,16.2193,16.1094,16.2138,228369.431
2009-01-09 09:30:00,29.47,29.63,29.18,29.26,95051.06048703849,16.1863,16.2742,16.027,16.071,95051.0605
2009-01-09 09:35:00,29.31,29.38,28.54,28.65,128717.31567725285,16.0984,16.1369,15.6755,15.7359,128717.3157
2009-01-09 09:40:00,28.61,28.74,28.54,28.7,104253.1702390304,15.7139,15.7854,15.6755,15.7634,104253.1702
2009-01-09 09:45:00,28.7,28.93,28.6,28.6,64639.209965211536,15.7634,15.8897,15.7085,15.7085,64639.21
2009-01-09 09:50:00,28.6,28.63,28.25,28.33,154079.22792054762,15.7085,15.7249,15.5162,15.5602,154079.2279
2009-01-09 09:55:00,28.33,28.64,28.16,28.61,113343.05914038829,15.5602,15.7304,15.4668,15.7139,113343.0591
2009-01-09 10:00:00,28.65,28.77,28.57,28.71,55998.20446638985,15.7359,15.8018,15.692,15.7689,55998.2045
2009-01-09 10:05:00,28.7,28.76,28.58,28.74,43766.13174727864,15.7634,15.7963,15.6975,15.7854,43766.1317
2009-01-09 10:10:00,28.75,28.89,28.72,28.79,60711.48019301986,15.7908,15.8677,15.7744,15.8128,60711.4802
2009-01-09 10:15:00,28.79,28.82,28.43,28.46,85287.84648187633,15.8128,15.8293,15.6151,15.6316,85287.8465
2009-01-09 10:20:00,28.44,28.6,28.43,28.56,56447.08786892604,15.6206,15.7085,15.6151,15.6865,56447.0879
2009-01-09 10:25:00,28.6,28.65,28.44,28.52,65985.8601728201,15.7085,15.7359,15.6206,15.6645,65985.8602
2009-01-09 10:30:00,28.52,28.6,28.41,28.6,66322.52272472225,15.6645,15.7085,15.6041,15.7085,66322.5227
2009-01-09 10:35:00,28.58,28.58,28.35,28.49,64302.54741330939,15.6975,15.6975,15.5711,15.648,64302.5474
2009-01-09 10:40:00,28.52,28.54,28.4,28.52,24913.02884075861,15.6645,15.6755,15.5986,15.6645,24913.0288
2009-01-09 10:45:00,28.53,28.68,28.52,28.63,34676.24284592077,15.67,15.7524,15.6645,15.7249,34676.2428
2009-01-09 10:50:00,28.63,28.76,28.6,28.73,44776.119402985074,15.7249,15.7963,15.7085,15.7799,44776.1194
2009-01-09 10:55:00,28.74,28.76,28.66,28.69,51397.14959039389,15.7854,15.7963,15.7414,15.7579,51397.1496
2009-01-09 11:00:00,28.7,28.82,28.69,28.74,43766.13174727864,15.7634,15.8293,15.7579,15.7854,43766.1317
2009-01-09 11:05:00,28.75,28.82,28.75,28.77,27942.9918078779,15.7908,15.8293,15.7908,15.8018,27942.9918
2009-01-09 11:10:00,28.76,28.77,28.68,28.73,49938.27853215127,15.7963,15.8018,15.7524,15.7799,49938.2785
2009-01-09 11:15:00,28.76,28.76,28.67,28.72,72719.11121086297,15.7963,15.7963,15.7469,15.7744,72719.1112
2009-01-09 11:20:00,28.7,28.87,28.69,28.86,76085.7367298844,15.7634,15.8568,15.7579,15.8513,76085.7367
2009-01-09 11:25:00,28.87,28.87,28.79,28.81,41409.49388396364,15.8568,15.8568,15.8128,15.8238,41409.4939
2009-01-09 11:30:00,28.79,28.79,28.61,28.61,26147.458197733136,15.8128,15.8128,15.7139,15.7139,26147.4582
2009-01-09 11:35:00,28.61,28.7,28.6,28.65,37481.76411177197,15.7139,15.7634,15.7085,15.7359,37481.7641
2009-01-09 11:40:00,28.64,28.64,28.5,28.55,51397.14959039389,15.7304,15.7304,15.6535,15.681,51397.1496
2009-01-09 11:45:00,28.55,28.58,28.5,28.52,34227.35944338458,15.681,15.6975,15.6535,15.6645,34227.3594
2009-01-09 11:50:00,28.53,28.53,28.37,28.47,61048.14274492201,15.67,15.67,15.5821,15.6371,61048.1427
2009-01-09 11:55:00,28.47,28.55,28.4,28.5,41746.156435865785,15.6371,15.681,15.5986,15.6535,41746.1564
2009-01-09 12:00:00,28.49,28.62,28.48,28.61,29626.30456738862,15.648,15.7194,15.6425,15.7139,29626.3046
2009-01-09 12:05:00,28.61,28.78,28.6,28.77,91684.43496801706,15.7139,15.8073,15.7085,15.8018,91684.435
2009-01-09 12:10:00,28.77,28.78,28.53,28.54,30524.071372461003,15.8018,15.8073,15.67,15.6755,30524.0714
2009-01-09 12:15:00,28.53,28.55,28.47,28.54,33890.69689148243,15.67,15.681,15.6371,15.6755,33890.6969
2009-01-09 12:20:00,28.55,28.64,28.51,28.63,36920.65985860173,15.681,15.7304,15.659,15.7249,36920.6599
2009-01-09 12:25:00,28.61,28.61,28.47,28.48,32431.82583323981,15.7139,15.7139,15.6371,15.6425,32431.8258
2009-01-09 12:30:00,28.49,28.58,28.47,28.55,30299.629671192903,15.648,15.6975,15.6371,15.681,30299.6297
2009-01-09 12:35:00,28.56,28.68,28.53,28.68,66098.08102345416,15.6865,15.7524,15.67,15.7524,66098.081
2009-01-09 12:40:00,28.68,28.69,28.58,28.62,39165.07687128268,15.7524,15.7579,15.6975,15.7194,39165.0769
2009-01-09 12:45:00,28.62,28.71,28.6,28.62,27494.10840534171,15.7194,15.7689,15.7085,15.7194,27494.1084
2009-01-09 12:50:00,28.61,28.74,28.6,28.74,32656.26753450791,15.7139,15.7854,15.7085,15.7854,32656.2675
2009-01-09 12:55:00,28.71,28.78,28.68,28.76,29289.642015486475,15.7689,15.8073,15.7524,15.7963,29289.642
2009-01-09 13:00:00,28.75,28.9,28.7,28.86,81809.00011222085,15.7908,15.8732,15.7634,15.8513,81809.0001
2009-01-09 13:05:00,28.86,28.9,28.56,28.57,81696.7792615868,15.8513,15.8732,15.6865,15.692,81696.7793
2009-01-09 13:10:00,28.57,28.63,28.48,28.51,66210.3018740882,15.692,15.7249,15.6425,15.659,66210.3019
2009-01-09 13:15:00,28.51,28.62,28.39,28.61,87868.92604645943,15.659,15.7194,15.5931,15.7139,87868.926
2009-01-09 13:20:00,28.6,28.64,28.46,28.61,49489.39512961508,15.7085,15.7304,15.6316,15.7139,49489.3951
2009-01-09 13:25:00,28.62,28.63,28.52,28.53,23566.37863315004,15.7194,15.7249,15.6645,15.67,23566.3786
2009-01-09 13:30:00,28.53,28.54,28.39,28.51,50162.72023341936,15.67,15.6755,15.5931,15.659,50162.7202
2009-01-09 13:35:00,28.48,28.58,28.42,28.44,32207.38413197172,15.6425,15.6975,15.6096,15.6206,32207.3841
2009-01-09 13:40:00,28.44,28.53,28.43,28.48,34339.580294018626,15.6206,15.67,15.6151,15.6425,34339.5803
2009-01-09 13:45:00,28.48,28.52,28.44,28.52,29738.525418022666,15.6425,15.6645,15.6206,15.6645,29738.5254
2009-01-09 13:50:00,28.52,28.6,28.47,28.49,94041.07283133206,15.6645,15.7085,15.6371,15.648,94041.0728
2009-01-09 13:55:00,28.47,28.53,28.38,28.43,41521.714734597685,15.6371,15.67,15.5876,15.6151,41521.7147
2009-01-09 14:00:00,28.43,28.6,28.42,28.59,52631.57894736842,15.6151,15.7085,15.6096,15.703,52631.5789
2009-01-09 14:05:00,28.59,28.73,28.57,28.73,56783.75042082819,15.703,15.7799,15.692,15.7799,56783.7504
2009-01-09 14:10:00,28.73,28.8,28.66,28.76,87307.82179328919,15.7799,15.8183,15.7414,15.7963,87307.8218
2009-01-09 14:15:00,28.76,28.9,28.68,28.86,106946.47065424756,15.7963,15.8732,15.7524,15.8513,106946.4707
2009-01-09 14:20:00,28.86,28.91,28.73,28.77,37481.76411177197,15.8513,15.8787,15.7799,15.8018,37481.7641
2009-01-09 14:25:00,28.76,28.78,28.66,28.74,38716.19346874649,15.7963,15.8073,15.7414,15.7854,38716.1935
2009-01-09 14:30:00,28.74,28.92,28.71,28.87,56671.529570194136,15.7854,15.8842,15.7689,15.8568,56671.5296
2009-01-09 14:35:00,28.87,28.87,28.71,28.76,37481.76411177197,15.8568,15.8568,15.7689,15.7963,37481.7641
2009-01-09 14:40:00,28.76,28.84,28.68,28.84,57457.07552463248,15.7963,15.8403,15.7524,15.8403,57457.0755
2009-01-09 14:45:00,28.84,28.87,28.74,28.74,59925.934238581525,15.8403,15.8568,15.7854,15.7854,59925.9342
2009-01-09 14:50:00,28.75,28.85,28.74,28.83,65873.63932218606,15.7908,15.8458,15.7854,15.8348,65873.6393
2009-01-09 14:55:00,28.83,28.87,28.76,28.83,48928.29087644485,15.8348,15.8568,15.7963,15.8348,48928.2909
2009-01-09 15:00:00,28.82,28.85,28.75,28.82,45225.00280552126,15.8293,15.8458,15.7908,15.8293,45225.0028
2009-01-09 15:05:00,28.83,28.86,28.6,28.64,60487.038491751766,15.8348,15.8513,15.7085,15.7304,60487.0385
2009-01-09 15:10:00,28.64,28.71,28.6,28.66,52407.13724610032,15.7304,15.7689,15.7085,15.7414,52407.1372
2009-01-09 15:15:00,28.68,28.7,28.55,28.57,70811.35675008416,15.7524,15.7634,15.681,15.692,70811.3568
2009-01-09 15:20:00,28.59,28.63,28.52,28.6,53080.46234990461,15.703,15.7249,15.6645,15.7085,53080.4623
2009-01-09 15:25:00,28.6,28.64,28.44,28.64,108854.22511502636,15.7085,15.7304,15.6206,15.7304,108854.2251
2009-01-09 15:30:00,28.65,28.68,28.52,28.65,94602.1770845023,15.7359,15.7524,15.6645,15.7359,94602.1771
2009-01-09 15:35:00,28.64,28.65,28.47,28.5,145101.5598698238,15.7304,15.7359,15.6371,15.6535,145101.5599
2009-01-09 15:40:00,28.5,28.62,28.42,28.61,218606.2170351252,15.6535,15.7194,15.6096,15.7139,218606.217
2009-01-09 15:45:00,28.6,28.61,28.3,28.32,132981.70800134665,15.7085,15.7139,15.5437,15.5547,132981.708
2009-01-09 15:50:00,28.33,28.45,28.16,28.34,660531.9268320054,15.5602,15.6261,15.4668,15.5657,660531.9268
2009-01-09 15:55:00,28.34,28.46,28.25,28.4,431938.05409045,15.5657,15.6316,15.5162,15.5986,431938.0541
2009-01-12 09:30:00,28.19,28.38,27.81,28.13,91347.77241611492,15.4833,15.5876,15.2746,15.4503,91347.7724
2009-01-12 09:35:00,28.13,28.15,27.68,27.87,76759.0618336887,15.4503,15.4613,15.2031,15.3075,76759.0618
2009-01-12 09:40:00,27.86,28.07,27.62,27.7,137358.3211760745,15.302,15.4174,15.1702,15.2141,137358.3212
2009-01-12 09:45:00,27.67,27.86,27.63,27.69,75300.19077544607,15.1977,15.302,15.1757,15.2086,75300.1908
2009-01-12 09:50:00,27.71,27.86,27.68,27.85,72606.89036022892,15.2196,15.302,15.2031,15.2965,72606.8904
2009-01-12 09:55:00,27.83,27.91,27.76,27.91,34676.24284592077,15.2855,15.3295,15.2471,15.3295,34676.2428
2009-01-12 10:00:00,27.93,27.95,27.67,27.69,67556.95208169677,15.3405,15.3514,15.1977,15.2086,67556.9521
2009-01-12 10:05:00,27.71,27.72,27.42,27.5,82145.662664123,15.2196,15.2251,15.0603,15.1043,82145.6627
2009-01-12 10:10:00,27.47,27.62,27.4,27.42,93704.41027942993,15.0878,15.1702,15.0494,15.0603,93704.4103
2009-01-12 10:15:00,27.43,27.69,27.33,27.45,144652.67646728762,15.0658,15.2086,15.0109,15.0768,144652.6765
2009-01-12 10:20:00,27.41,27.45,27.22,27.37,127146.22376837616,15.0549,15.0768,14.9505,15.0329,127146.2238
2009-01-12 10:25:00,27.36,27.39,27.3,27.38,90337.78476040848,15.0274,15.0439,14.9944,15.0384,90337.7848
2009-01-12 10:30:00,27.38,27.64,27.31,27.56,153742.56536864548,15.0384,15.1812,14.9999,15.1372,153742.5654
2009-01-12 10:35:00,27.54,27.56,27.49,27.53,42195.03983840197,15.1263,15.1372,15.0988,15.1208,42195.0398
2009-01-12 10:40:00,27.53,27.61,27.52,27.58,54651.55425878128,15.1208,15.1647,15.1153,15.1482,54651.5543
2009-01-12 10:45:00,27.58,27.62,27.45,27.47,115250.81360116709,15.1482,15.1702,15.0768,15.0878,115250.8136
2009-01-12 10:50:00,27.45,27.47,27.31,27.32,77881.27034002918,15.0768,15.0878,14.9999,15.0054,77881.2703
2009-01-12 10:55:00,27.33,27.35,27.12,27.15,106946.47065424756,15.0109,15.0219,14.8956,14.912,106946.4707
2009-01-12 11:00:00,27.15,27.19,27.04,27.08,76534.6201324206,14.912,14.934,14.8516,14.8736,76534.6201
2009-01-12 11:05:00,27.08,27.15,26.96,27.03,68566.93973740321,14.8736,14.912,14.8077,14.8461,68566.9397
2009-01-12 11:10:00,27.01,27.1,26.96,26.96,44439.45685108293,14.8352,14.8846,14.8077,14.8077,44439.4569
2009-01-12 11:15:00,26.96,27.18,26.88,26.95,63517.001458871055,14.8077,14.9285,14.7638,14.8022,63517.0015
2009-01-12 11:20:00,26.95,27.1,26.88,27.08,52519.35809673437,14.8022,14.8846,14.7638,14.8736,52519.3581
2009-01-12 11:25:00,27.08,27.15,27.03,27.04,92806.64347435754,14.8736,14.912,14.8461,14.8516,92806.6435
2009-01-12 11:30:00,27.07,27.1,26.91,26.95,37818.42666367411,14.8681,14.8846,14.7802,14.8022,37818.4267
2009-01-12 11:35:00,26.95,26.96,26.82,26.87,86073.39243631467,14.8022,14.8077,14.7308,14.7583,86073.3924
2009-01-12 11:40:00,26.85,26.88,26.75,26.83,62619.234653798674,14.7473,14.7638,14.6923,14.7363,62619.2347
2009-01-12 11:45:00,26.8,26.85,26.65,26.67,105150.9370441028,14.7198,14.7473,14.6374,14.6484,105150.937
2009-01-12 11:50:00,26.68,26.76,26.67,26.75,69240.26484120749,14.6539,14.6978,14.6484,14.6923,69240.2648
2009-01-12 11:55:00,26.77,26.78,26.7,26.72,25137.470542026706,14.7033,14.7088,14.6649,14.6759,25137.4705
2009-01-12 12:00:00,26.72,26.73,26.51,26.57,106160.9246998092,14.6759,14.6814,14.5605,14.5935,106160.9247
2009-01-12 12:05:00,26.58,26.63,26.45,26.46,79115.6996970037,14.599,14.6264,14.5276,14.5331,79115.6997
2009-01-12 12:10:00,26.46,26.58,26.44,26.47,85736.72988441252,14.5331,14.599,14.5221,14.5386,85736.7299
2009-01-12 12:15:00,26.46,26.52,26.46,26.49,41858.37728649983,14.5331,14.566,14.5331,14.5495,41858.3773
2009-01-12 12:20:00,26.49,26.49,26.33,26.39,106946.47065424756,14.5495,14.5495,14.4617,14.4946,106946.4707
2009-01-12 12:25:00,26.39,26.96,26.32,26.33,86858.938390753,14.4946,14.8077,14.4562,14.4617,86858.9384
2009-01-12 12:30:00,26.33,26.41,26.31,26.37,232633.8233643811,14.4617,14.5056,14.4507,14.4836,232633.8234
2009-01-12 12:35:00,26.37,26.44,26.34,26.39,61497.02614745819,14.4836,14.5221,14.4672,14.4946,61497.0261
2009-01-12 12:40:00,26.39,26.43,26.34,26.34,42643.923240938166,14.4946,14.5166,14.4672,14.4672,42643.9232
2009-01-12 12:45:00,26.34,26.37,26.12,26.19,86410.05498821681,14.4672,14.4836,14.3463,14.3848,86410.055
2009-01-12 12:50:00,26.2,26.23,26.16,26.21,55885.9836157558,14.3903,14.4067,14.3683,14.3958,55885.9836
2009-01-12 12:55:00,26.19,26.23,26.07,26.09,52407.13724610032,14.3848,14.4067,14.3189,14.3298,52407.1372
2009-01-12 13:00:00,26.09,26.1,25.81,25.83,174727.8644372124,14.3298,14.3353,14.1761,14.187,174727.8644
2009-01-12 13:05:00,25.84,25.86,25.79,25.85,133655.03310515094,14.1925,14.2035,14.1651,14.198,133655.0331
2009-01-12 13:10:00,25.86,25.93,25.82,25.92,124116.26080125688,14.2035,14.242,14.1816,14.2365,124116.2608
2009-01-12 13:15:00,25.91,26.04,25.87,25.93,127258.4446190102,14.231,14.3024,14.209,14.242,127258.4446
2009-01-12 13:20:00,25.93,25.94,25.77,25.9,124116.26080125688,14.242,14.2475,14.1541,14.2255,124116.2608
2009-01-12 13:25:00,25.9,25.99,25.9,25.98,36247.33475479744,14.2255,14.2749,14.2255,14.2694,36247.3348
2009-01-12 13:30:00,25.97,26.06,25.87,25.93,72270.22780832679,14.2639,14.3134,14.209,14.242,72270.2278
2009-01-12 13:35:00,25.94,25.99,25.91,25.95,44327.23600044888,14.2475,14.2749,14.231,14.253,44327.236
2009-01-12 13:40:00,25.93,26.0,25.85,25.98,44102.79429918079,14.242,14.2804,14.198,14.2694,44102.7943
2009-01-12 13:45:00,25.98,26.18,25.98,26.16,182583.32398159572,14.2694,14.3793,14.2694,14.3683,182583.324
2009-01-12 13:50:00,26.16,26.27,26.16,26.2,134103.91650768713,14.3683,14.4287,14.3683,14.3903,134103.9165
2009-01-12 13:55:00,26.2,26.22,25.98,26.01,135562.78756592973,14.3903,14.4012,14.2694,14.2859,135562.7876
2009-01-12 14:00:00,26.01,26.01,25.84,25.87,192570.979688026,14.2859,14.2859,14.1925,14.209,192570.9797
2009-01-12 14:05:00,25.88,26.13,25.86,25.9,127819.54887218044,14.2145,14.3518,14.2035,14.2255,127819.5489
2009-01-12 14:10:00,25.9,25.98,25.9,25.98,75187.96992481203,14.2255,14.2694,14.2255,14.2694,75187.9699
2009-01-12 14:15:00,25.98,26.08,25.95,26.05,76534.6201324206,14.2694,14.3244,14.253,14.3079,76534.6201
2009-01-12 14:20:00,26.05,26.06,25.96,26.02,80911.23330714846,14.3079,14.3134,14.2584,14.2914,80911.2333
2009-01-12 14:25:00,26.0,26.03,25.9,25.9,144540.45561665358,14.2804,14.2969,14.2255,14.2255,144540.4556
2009-01-12 14:30:00,25.91,25.91,25.84,25.85,113006.39658848614,14.231,14.231,14.1925,14.198,113006.3966
2009-01-12 14:35:00,25.84,25.89,25.81,25.88,168219.05510043766,14.1925,14.22,14.1761,14.2145,168219.0551
2009-01-12 14:40:00,25.86,25.89,25.84,25.86,76197.95758051846,14.2035,14.22,14.1925,14.2035,76197.9576
2009-01-12 14:45:00,25.85,25.9,25.81,25.89,114465.26764672875,14.198,14.2255,14.1761,14.22,114465.2676
2009-01-12 14:50:00,25.89,25.91,25.85,25.89,92021.0975199192,14.22,14.231,14.198,14.22,92021.0975
2009-01-12 14:55:00,25.89,25.9,25.84,25.9,108742.00426439232,14.22,14.2255,14.1925,14.2255,108742.0043
2009-01-12 15:00:00,25.89,25.98,25.88,25.92,128829.53652788688,14.22,14.2694,14.2145,14.2365,128829.5365
2009-01-12 15:05:00,25.92,25.98,25.84,25.84,99876.55706430254,14.2365,14.2694,14.1925,14.1925,99876.5571
2009-01-12 15:10:00,25.84,25.91,25.83,25.85,134328.3582089552,14.1925,14.231,14.187,14.198,134328.3582
2009-01-12 15:15:00,25.85,25.86,25.73,25.77,111098.64212770732,14.198,14.2035,14.1321,14.1541,111098.6421
2009-01-12 15:20:00,25.75,25.98,25.66,25.98,118505.21826955448,14.1431,14.2694,14.0937,14.2694,118505.2183
2009-01-12 15:25:00,25.98,26.01,25.82,25.9,120076.31017843114,14.2694,14.2859,14.1816,14.2255,120076.3102
2009-01-12 15:30:00,25.89,25.94,25.5,25.54,185837.72864998315,14.22,14.2475,14.0058,14.0278,185837.7286
2009-01-12 15:35:00,25.52,25.63,25.4,25.6,234317.1361238918,14.0168,14.0772,13.9509,14.0607,234317.1361
2009-01-12 15:40:00,25.6,25.61,25.43,25.61,305240.71372461,14.0607,14.0662,13.9673,14.0662,305240.7137
2009-01-12 15:45:00,25.61,25.83,25.55,25.69,247222.5339468073,14.0662,14.187,14.0333,14.1101,247222.5339
2009-01-12 15:50:00,25.69,25.97,25.67,25.95,276175.51341039164,14.1101,14.2639,14.0992,14.253,276175.5134
2009-01-12 15:55:00,25.94,25.98,25.74,25.94,413421.6137358321,14.2475,14.2694,14.1376,14.2475,413421.6137
2009-01-13 09:30:00,26.1,26.67,25.6,26.04,274267.75894961285,14.3353,14.6484,14.0607,14.3024,274267.7589
2009-01-13 09:35:00,26.02,26.69,26.0,26.49,147458.1977331388,14.2914,14.6594,14.2804,14.5495,147458.1977
2009-01-13 09:40:00,26.44,26.91,26.39,26.84,169116.82190551003,14.5221,14.7802,14.4946,14.7418,169116.8219
2009-01-13 09:45:00,26.85,26.88,26.24,26.31,131747.27864437213,14.7473,14.7638,14.4122,14.4507,131747.2786
2009-01-13 09:50:00,26.32,26.74,26.31,26.73,138368.30883178097,14.4562,14.6869,14.4507,14.6814,138368.3088
2009-01-13 09:55:00,26.74,26.8,26.71,26.75,86634.4966894849,14.6869,14.7198,14.6704,14.6923,86634.4967
2009-01-13 10:00:00,26.74,26.78,26.47,26.52,84165.63797553585,14.6869,14.7088,14.5386,14.566,84165.638
2009-01-13 10:05:00,26.54,26.81,26.43,26.72,103243.18258332396,14.577,14.7253,14.5166,14.6759,103243.1826
2009-01-13 10:10:00,26.7,26.78,26.53,26.6,85175.62563124228,14.6649,14.7088,14.5715,14.61,85175.6256
2009-01-13 10:15:00,26.61,26.7,26.33,26.4,69913.58994501177,14.6155,14.6649,14.4617,14.5001,69913.5899
2009-01-13 10:20:00,26.39,26.39,25.97,25.98,76646.84098305464,14.4946,14.4946,14.2639,14.2694,76646.841
2009-01-13 10:25:00,25.99,26.26,25.92,26.23,120525.19358096732,14.2749,14.4232,14.2365,14.4067,120525.1936
2009-01-13 10:30:00,26.23,26.35,26.11,26.14,128268.43227471664,14.4067,14.4727,14.3408,14.3573,128268.4323
2009-01-13 10:35:00,26.14,26.28,26.02,26.19,77881.27034002918,14.3573,14.4342,14.2914,14.3848,77881.2703
2009-01-13 10:40:00,26.21,26.49,26.21,26.47,81584.55841095276,14.3958,14.5495,14.3958,14.5386,81584.5584
2009-01-13 10:45:00,26.47,26.75,26.37,26.74,72943.55291213107,14.5386,14.6923,14.4836,14.6869,72943.5529
2009-01-13 10:50:00,26.72,27.2,26.71,27.19,157558.0742902031,14.6759,14.9395,14.6704,14.934,157558.0743
2009-01-13 10:55:00,27.21,27.26,26.9,27.15,119290.7642239928,14.945,14.9725,14.7747,14.912,119290.7642
2009-01-13 11:00:00,27.13,27.28,27.03,27.07,109751.99192009876,14.9011,14.9835,14.8461,14.8681,109751.9919
2009-01-13 11:05:00,27.07,27.22,27.01,27.2,77656.82863876107,14.8681,14.9505,14.8352,14.9395,77656.8286
2009-01-13 11:10:00,27.17,27.2,26.86,26.92,66546.96442599034,14.923,14.9395,14.7528,14.7857,66546.9644
2009-01-13 11:15:00,26.91,27.1,26.88,27.04,64302.54741330939,14.7802,14.8846,14.7638,14.8516,64302.5474
2009-01-13 11:20:00,27.04,27.07,26.86,26.88,46347.21131186174,14.8516,14.8681,14.7528,14.7638,46347.2113
2009-01-13 11:25:00,26.88,27.04,26.84,26.99,72382.44865896083,14.7638,14.8516,14.7418,14.8242,72382.4487
2009-01-13 11:30:00,27.0,27.12,26.93,26.95,62843.67635506677,14.8297,14.8956,14.7912,14.8022,62843.6764
2009-01-13 11:35:00,26.93,27.13,26.92,27.04,65985.8601728201,14.7912,14.9011,14.7857,14.8516,65985.8602
2009-01-13 11:40:00,27.03,27.12,26.8,26.85,86858.938390753,14.8461,14.8956,14.7198,14.7473,86858.9384
2009-01-13 11:45:00,26.87,26.88,26.65,26.69,84390.07967680394,14.7583,14.7638,14.6374,14.6594,84390.0797
2009-01-13 11:50:00,26.69,26.86,26.68,26.71,70250.25249691392,14.6594,14.7528,14.6539,14.6704,70250.2525
2009-01-13 11:55:00,26.71,27.01,26.66,26.98,73841.31971720346,14.6704,14.8352,14.6429,14.8187,73841.3197
2009-01-13 12:00:00,26.99,27.07,26.87,26.99,73841.31971720346,14.8242,14.8681,14.7583,14.8242,73841.3197
2009-01-13 12:05:00,26.96,26.96,26.68,26.82,127258.4446190102,14.8077,14.8077,14.6539,14.7308,127258.4446
2009-01-13 12:10:00,26.84,26.84,26.69,26.72,50387.161934687465,14.7418,14.7418,14.6594,14.6759,50387.1619
2009-01-13 12:15:00,26.73,26.76,26.51,26.53,43990.57344854674,14.6814,14.6978,14.5605,14.5715,43990.5734
2009-01-13 12:20:00,26.53,26.72,26.51,26.62,89664.45965660419,14.5715,14.6759,14.5605,14.6209,89664.4597
2009-01-13 12:25:00,26.62,26.62,26.45,26.51,55549.32106385366,14.6209,14.6209,14.5276,14.5605,55549.3211
2009-01-13 12:30:00,26.52,26.67,26.46,26.61,82482.32521602513,14.566,14.6484,14.5331,14.6155,82482.3252
2009-01-13 12:35:00,26.64,26.72,26.59,26.72,60262.59679048367,14.6319,14.6759,14.6045,14.6759,60262.5968
2009-01-13 12:40:00,26.72,26.72,26.42,26.45,46796.094714397936,14.6759,14.6759,14.5111,14.5276,46796.0947
2009-01-13 12:45:00,26.47,26.49,26.38,26.47,35910.67220289529,14.5386,14.5495,14.4891,14.5386,35910.6722
2009-01-13 12:50:00,26.47,26.57,26.42,26.52,83492.31287173157,14.5386,14.5935,14.5111,14.566,83492.3129
2009-01-13 12:55:00,26.51,26.51,26.15,26.21,55998.20446638985,14.5605,14.5605,14.3628,14.3958,55998.2045
2009-01-13 13:00:00,26.23,26.28,26.08,26.13,85512.28818314442,14.4067,14.4342,14.3244,14.3518,85512.2882
2009-01-13 13:05:00,26.13,26.19,26.06,26.18,60262.59679048367,14.3518,14.3848,14.3134,14.3793,60262.5968
2009-01-13 13:10:00,26.18,26.24,26.11,26.21,54314.891706879134,14.3793,14.4122,14.3408,14.3958,54314.8917
2009-01-13 13:15:00,26.23,26.25,25.9,25.92,87083.38009202109,14.4067,14.4177,14.2255,14.2365,87083.3801
2009-01-13 13:20:00,25.94,26.02,25.62,25.8,110761.97957580518,14.2475,14.2914,14.0717,14.1706,110761.9796
2009-01-13 13:25:00,25.79,25.9,25.69,25.9,57569.29637526653,14.1651,14.2255,14.1101,14.2255,57569.2964
2009-01-13 13:30:00,25.9,25.91,25.73,25.85,64975.87251711368,14.2255,14.231,14.1321,14.198,64975.8725
2009-01-13 13:35:00,25.85,25.98,25.83,25.87,36696.21815733363,14.198,14.2694,14.187,14.209,36696.2182
2009-01-13 13:40:00,25.86,25.9,25.78,25.83,108068.67916058804,14.2035,14.2255,14.1596,14.187,108068.6792
2009-01-13 13:45:00,25.83,25.94,25.77,25.84,89776.68050723824,14.187,14.2475,14.1541,14.1925,89776.6805
2009-01-13 13:50:00,25.84,25.91,25.82,25.83,43766.13174727864,14.1925,14.231,14.1816,14.187,43766.1317
2009-01-13 13:55:00,25.83,25.88,25.8,25.83,100886.54472000895,14.187,14.2145,14.1706,14.187,100886.5447
2009-01-13 14:00:00,25.83,25.9,25.82,25.85,51846.032992930086,14.187,14.2255,14.1816,14.198,51846.033
2009-01-13 14:05:00,25.86,25.98,25.85,25.87,48928.29087644485,14.2035,14.2694,14.198,14.209,48928.2909
2009-01-13 14:10:00,25.89,26.04,25.87,26.02,55549.32106385366,14.22,14.3024,14.209,14.2914,55549.3211
2009-01-13 14:15:00,26.02,26.14,25.97,25.98,37930.64751430816,14.2914,14.3573,14.2639,14.2694,37930.6475
2009-01-13 14:20:00,25.98,25.98,25.88,25.9,39052.85602064864,14.2694,14.2694,14.2145,14.2255,39052.856
2009-01-13 14:25:00,25.89,26.01,25.82,25.88,68903.60228930535,14.22,14.2859,14.1816,14.2145,68903.6023
2009-01-13 14:30:00,25.89,26.23,25.86,26.09,67893.61463359892,14.22,14.4067,14.2035,14.3298,67893.6146
2009-01-13 14:35:00,26.1,26.29,26.06,26.23,62170.35125126248,14.3353,14.4397,14.3134,14.4067,62170.3513
2009-01-13 14:40:00,26.23,26.42,26.15,26.23,78217.93289193131,14.4067,14.5111,14.3628,14.4067,78217.9329
2009-01-13 14:45:00,26.23,26.43,26.21,26.32,144540.45561665358,14.4067,14.5166,14.3958,14.4562,144540.4556
2009-01-13 14:50:00,26.32,26.36,26.13,26.19,76646.84098305464,14.4562,14.4781,14.3518,14.3848,76646.841
2009-01-13 14:55:00,26.19,26.33,26.1,26.12,55324.87936258557,14.3848,14.4617,14.3353,14.3463,55324.8794
2009-01-13 15:00:00,26.12,26.13,25.99,26.08,62170.35125126248,14.3463,14.3518,14.2749,14.3244,62170.3513
2009-01-13 15:05:00,26.07,26.08,25.81,25.85,123555.15654808664,14.3189,14.3244,14.1761,14.198,123555.1565
2009-01-13 15:10:00,25.86,25.96,25.83,25.94,85512.28818314442,14.2035,14.2584,14.187,14.2475,85512.2882
2009-01-13 15:15:00,25.94,25.98,25.88,25.9,115924.13870497138,14.2475,14.2694,14.2145,14.2255,115924.1387
2009-01-13 15:20:00,25.9,26.14,25.89,26.06,90898.88901357872,14.2255,14.3573,14.22,14.3134,90898.889
2009-01-13 15:25:00,26.06,26.12,25.98,26.08,77320.16608685894,14.3134,14.3463,14.2694,14.3244,77320.1661
2009-01-13 15:30:00,26.07,26.12,25.85,26.06,135562.78756592973,14.3189,14.3463,14.198,14.3134,135562.7876
2009-01-13 15:35:00,26.07,26.16,25.98,26.08,151947.03175850073,14.3189,14.3683,14.2694,14.3244,151947.0318
2009-01-13 15:40:00,26.1,26.28,26.05,26.21,159690.27045225003,14.3353,14.4342,14.3079,14.3958,159690.2705
2009-01-13 15:45:00,26.2,26.22,26.01,26.16,196723.1511614858,14.3903,14.4012,14.2859,14.3683,196723.1512
2009-01-13 15:50:00,26.16,26.22,25.95,25.98,245875.8837391988,14.3683,14.4012,14.253,14.2694,245875.8837
2009-01-13 15:55:00,25.98,26.19,25.98,26.11,352710.13354281225,14.2694,14.3848,14.2694,14.3408,352710.1335
2009-01-14 09:30:00,25.29,25.84,24.78,25.0,369431.0402872853,13.8904,14.1925,13.6103,13.7312,369431.0403
2009-01-14 09:35:00,25.01,25.4,24.58,24.64,189541.0167209068,13.7367,13.9509,13.5005,13.5334,189541.0167
2009-01-14 09:40:00,24.64,24.81,24.55,24.59,190663.22522724725,13.5334,13.6268,13.484,13.506,190663.2252
2009-01-14 09:45:00,24.59,24.67,23.76,24.01,452474.4697564807,13.506,13.5499,13.0501,13.1874,452474.4698
2009-01-14 09:50:00,24.03,24.46,23.96,24.36,216698.4625743463,13.1984,13.4346,13.16,13.3796,216698.4626
2009-01-14 09:55:00,24.37,24.59,24.33,24.56,115587.47615306923,13.3851,13.506,13.3632,13.4895,115587.4762
2009-01-14 10:00:00,24.55,24.78,24.37,24.59,168331.2759510717,13.484,13.6103,13.3851,13.506,168331.276
2009-01-14 10:05:00,24.59,24.77,24.51,24.66,186286.6120525193,13.506,13.6048,13.462,13.5444,186286.6121
2009-01-14 10:10:00,24.68,24.75,24.55,24.59,308495.1183929974,13.5554,13.5939,13.484,13.506,308495.1184
2009-01-14 10:15:00,24.59,24.61,24.08,24.12,335877.00594770507,13.506,13.517,13.2259,13.2478,335877.0059
2009-01-14 10:20:00,24.13,24.18,23.85,24.02,357760.0718213444,13.2533,13.2808,13.0995,13.1929,357760.0718
2009-01-14 10:25:00,24.02,24.1,23.93,23.97,188867.69161710245,13.1929,13.2368,13.1435,13.1654,188867.6916
2009-01-14 10:30:00,23.97,24.21,23.93,24.18,195937.60520704745,13.1654,13.2973,13.1435,13.2808,195937.6052
2009-01-14 10:35:00,24.17,24.18,24.05,24.08,145662.66412299406,13.2753,13.2808,13.2094,13.2259,145662.6641
2009-01-14 10:40:00,24.09,24.13,23.89,24.03,186398.8329031534,13.2314,13.2533,13.1215,13.1984,186398.8329
2009-01-14 10:45:00,24.02,24.24,23.93,24.19,155313.65727752214,13.1929,13.3137,13.1435,13.2863,155313.6573
2009-01-14 10:50:00,24.19,24.43,24.19,24.36,182358.88228032767,13.2863,13.4181,13.2863,13.3796,182358.8823
2009-01-14 10:55:00,24.36,24.56,24.34,24.5,179777.80271574456,13.3796,13.4895,13.3687,13.4565,179777.8027
2009-01-14 11:00:00,24.51,24.51,24.28,24.33,165974.6380877567,13.462,13.462,13.3357,13.3632,165974.6381
2009-01-14 11:05:00,24.34,24.39,24.33,24.36,119290.7642239928,13.3687,13.3961,13.3632,13.3796,119290.7642
2009-01-14 11:10:00,24.35,24.4,24.31,24.33,137133.87947480642,13.3742,13.4016,13.3522,13.3632,137133.8795
2009-01-14 11:15:00,24.33,24.46,24.33,24.45,145887.10582426214,13.3632,13.4346,13.3632,13.4291,145887.1058
2009-01-14 11:20:00,24.46,24.57,24.43,24.51,129615.0824823252,13.4346,13.495,13.4181,13.462,129615.0825
2009-01-14 11:25:00,24.51,24.69,24.48,24.67,130063.9658848614,13.462,13.5609,13.4456,13.5499,130063.9659
2009-01-14 11:30:00,24.69,24.84,24.64,24.77,124565.14420379304,13.5609,13.6433,13.5334,13.6048,124565.1442
2009-01-14 11:35:00,24.77,24.83,24.56,24.62,84951.18392997418,13.6048,13.6378,13.4895,13.5225,84951.1839
2009-01-14 11:40:00,24.63,24.83,24.59,24.73,82931.20861856133,13.5279,13.6378,13.506,13.5829,82931.2086
2009-01-14 11:45:00,24.74,24.74,24.59,24.66,83716.75457299966,13.5884,13.5884,13.506,13.5444,83716.7546
2009-01-14 11:50:00,24.66,24.76,24.51,24.73,143306.02625967903,13.5444,13.5993,13.462,13.5829,143306.0263
2009-01-14 11:55:00,24.73,24.75,24.54,24.57,84502.300527438,13.5829,13.5939,13.4785,13.495,84502.3005
2009-01-14 12:00:00,24.57,24.6,24.41,24.53,97968.80260352373,13.495,13.5115,13.4071,13.473,97968.8026
2009-01-14 12:05:00,24.52,24.55,24.42,24.46,86185.6132869487,13.4675,13.484,13.4126,13.4346,86185.6133
2009-01-14 12:10:00,24.46,24.49,24.4,24.43,90450.00561104252,13.4346,13.4511,13.4016,13.4181,90450.0056
2009-01-14 12:15:00,24.42,24.44,24.34,24.43,106834.24980361352,13.4126,13.4236,13.3687,13.4181,106834.2498
2009-01-14 12:20:00,24.43,24.52,24.37,24.42,159465.82875098192,13.4181,13.4675,13.3851,13.4126,159465.8288
2009-01-14 12:25:00,24.41,24.59,24.4,24.59,61721.46784872629,13.4071,13.506,13.4016,13.506,61721.4678
2009-01-14 12:30:00,24.59,24.59,24.41,24.43,102794.29918078778,13.506,13.506,13.4071,13.4181,102794.2992
2009-01-14 12:35:00,24.43,24.51,24.38,24.46,72494.66950959488,13.4181,13.462,13.3906,13.4346,72494.6695
2009-01-14 12:40:00,24.46,24.48,24.35,24.4,49040.51172707889,13.4346,13.4456,13.3742,13.4016,49040.5117
2009-01-14 12:45:00,24.4,24.71,24.4,24.67,97744.36090225563,13.4016,13.5719,13.4016,13.5499,97744.3609
2009-01-14 12:50:00,24.67,24.88,24.67,24.84,96622.15239591515,13.5499,13.6653,13.5499,13.6433,96622.1524
2009-01-14 12:55:00,24.83,24.93,24.7,24.71,79789.02480080798,13.6378,13.6927,13.5664,13.5719,79789.0248
2009-01-14 13:00:00,24.71,24.76,24.59,24.6,62619.234653798674,13.5719,13.5993,13.506,13.5115,62619.2347
2009-01-14 13:05:00,24.63,24.66,24.59,24.64,28616.31691168219,13.5279,13.5444,13.506,13.5334,28616.3169
2009-01-14 13:10:00,24.64,24.65,24.51,24.52,35461.78880035911,13.5334,13.5389,13.462,13.4675,35461.7888
2009-01-14 13:15:00,24.51,24.59,24.46,24.57,25361.9122432948,13.462,13.506,13.4346,13.495,25361.9122
2009-01-14 13:20:00,24.59,24.61,24.43,24.51,42307.26068903602,13.506,13.517,13.4181,13.462,42307.2607
2009-01-14 13:25:00,24.51,24.56,24.41,24.43,35798.45135226125,13.462,13.4895,13.4071,13.4181,35798.4514
2009-01-14 13:30:00,24.43,24.47,24.36,24.44,70362.47334754797,13.4181,13.4401,13.3796,13.4236,70362.4733
2009-01-14 13:35:00,24.43,24.6,24.43,24.52,60374.81764111772,13.4181,13.5115,13.4181,13.4675,60374.8176
2009-01-14 13:40:00,24.53,24.77,24.53,24.77,132420.6037481764,13.473,13.6048,13.473,13.6048,132420.6037
2009-01-14 13:45:00,24.77,24.9,24.69,24.81,102120.9740769835,13.6048,13.6762,13.5609,13.6268,102120.9741
2009-01-14 13:50:00,24.82,24.86,24.68,24.75,62058.13040062843,13.6323,13.6543,13.5554,13.5939,62058.1304
2009-01-14 13:55:00,24.75,24.75,24.66,24.73,43878.352597912686,13.5939,13.5939,13.5444,13.5829,43878.3526
2009-01-14 14:00:00,24.72,24.74,24.55,24.68,61945.90954999439,13.5774,13.5884,13.484,13.5554,61945.9095
2009-01-14 14:05:00,24.68,24.83,24.55,24.83,77993.49119066322,13.5554,13.6378,13.484,13.6378,77993.4912
2009-01-14 14:10:00,24.82,24.94,24.72,24.81,62731.45550443272,13.6323,13.6982,13.5774,13.6268,62731.4555
2009-01-14 14:15:00,24.82,24.93,24.76,24.86,64078.105712041295,13.6323,13.6927,13.5993,13.6543,64078.1057
2009-01-14 14:20:00,24.86,24.87,24.78,24.87,79676.80395017394,13.6543,13.6598,13.6103,13.6598,79676.804
2009-01-14 14:25:00,24.87,24.95,24.83,24.94,111884.18808214566,13.6598,13.7037,13.6378,13.6982,111884.1881
2009-01-14 14:30:00,24.92,25.17,24.92,25.06,172259.00572326337,13.6872,13.8245,13.6872,13.7641,172259.0057
2009-01-14 14:35:00,25.06,25.16,25.01,25.1,91908.87666928516,13.7641,13.819,13.7367,13.7861,91908.8767
2009-01-14 14:40:00,25.08,25.09,24.95,25.01,70250.25249691392,13.7751,13.7806,13.7037,13.7367,70250.2525
2009-01-14 14:45:00,25.01,25.08,24.92,24.98,275502.18830658734,13.7367,13.7751,13.6872,13.7202,275502.1883
2009-01-14 14:50:00,24.96,25.08,24.78,24.84,140388.2841431938,13.7092,13.7751,13.6103,13.6433,140388.2841
2009-01-14 14:55:00,24.85,24.89,24.76,24.8,155538.09897879025,13.6488,13.6708,13.5993,13.6213,155538.099
2009-01-14 15:00:00,24.79,24.79,24.64,24.74,134440.57905958928,13.6158,13.6158,13.5334,13.5884,134440.5791
2009-01-14 15:05:00,24.74,24.83,24.68,24.78,153293.6819661093,13.5884,13.6378,13.5554,13.6103,153293.682
2009-01-14 15:10:00,24.79,24.83,24.61,24.68,120300.75187969924,13.6158,13.6378,13.517,13.5554,120300.7519
2009-01-14 15:15:00,24.68,24.68,24.5,24.67,177196.72315116148,13.5554,13.5554,13.4565,13.5499,177196.7232
2009-01-14 15:20:00,24.67,24.77,24.61,24.73,89440.0179553361,13.5499,13.6048,13.517,13.5829,89440.018
2009-01-14 15:25:00,24.74,24.78,24.51,24.57,137246.10032544046,13.5884,13.6103,13.462,13.495,137246.1003
2009-01-14 15:30:00,24.57,24.67,24.51,24.64,110874.20042643925,13.495,13.5499,13.462,13.5334,110874.2004
2009-01-14 15:35:00,24.64,24.64,24.3,24.43,219952.8672427337,13.5334,13.5334,13.3467,13.4181,219952.8672
2009-01-14 15:40:00,24.42,24.59,24.35,24.54,301874.0882055886,13.4126,13.506,13.3742,13.4785,301874.0882
2009-01-14 15:45:00,24.54,24.75,24.4,24.75,374256.5368645494,13.4785,13.5939,13.4016,13.5939,374256.5369
2009-01-14 15:50:00,24.75,24.79,24.49,24.51,504769.386151947,13.5939,13.6158,13.4511,13.462,504769.3862
2009-01-14 15:55:00,24.51,24.7,24.48,24.55,498372.7976658063,13.462,13.5664,13.4456,13.484,498372.7977
2009-01-15 09:30:00,24.58,24.67,24.29,24.53,152171.4734597688,13.5005,13.5499,13.3412,13.473,152171.4735
2009-01-15 09:35:00,24.55,24.58,24.28,24.34,281449.8933901919,13.484,13.5005,13.3357,13.3687,281449.8934
2009-01-15 09:40:00,24.37,24.39,23.7,24.08,364717.76456065534,13.3851,13.3961,13.0171,13.2259,364717.7646
2009-01-15 09:45:00,24.07,24.21,24.04,24.08,524183.5933116373,13.2204,13.2973,13.2039,13.2259,524183.5933
2009-01-15 09:50:00,24.06,24.12,23.84,23.99,392660.7563685333,13.2149,13.2478,13.094,13.1764,392660.7564
2009-01-15 09:55:00,23.96,24.09,23.79,24.0,217708.45023005272,13.16,13.2314,13.0666,13.1819,217708.4502
2009-01-15 10:00:00,23.99,24.08,23.96,23.98,268207.83301537426,13.1764,13.2259,13.16,13.1709,268207.833
2009-01-15 10:05:00,24.01,24.12,23.79,24.08,300302.9962967119,13.1874,13.2478,13.0666,13.2259,300302.9963
2009-01-15 10:10:00,24.06,24.12,23.86,24.1,103804.2868364942,13.2149,13.2478,13.105,13.2368,103804.2868
2009-01-15 10:15:00,24.1,24.1,23.7,23.8,127931.7697228145,13.2368,13.2368,13.0171,13.0721,127931.7697
2009-01-15 10:20:00,23.8,23.96,23.66,23.69,133318.3705532488,13.0721,13.16,12.9952,13.0117,133318.3706
2009-01-15 10:25:00,23.7,23.86,23.65,23.73,152957.01941420714,13.0171,13.105,12.9897,13.0336,152957.0194
2009-01-15 10:30:00,23.71,23.93,23.68,23.69,268993.3789698126,13.0226,13.1435,13.0062,13.0117,268993.379
2009-01-15 10:35:00,23.66,23.68,23.44,23.54,240264.8412074964,12.9952,13.0062,12.8743,12.9293,240264.8412
2009-01-15 10:40:00,23.53,23.59,23.45,23.51,156548.0866344967,12.9238,12.9567,12.8798,12.9128,156548.0866
2009-01-15 10:45:00,23.52,23.68,23.45,23.65,123779.59824935472,12.9183,13.0062,12.8798,12.9897,123779.5982
2009-01-15 10:50:00,23.65,23.73,23.57,23.63,79003.47884636965,12.9897,13.0336,12.9457,12.9787,79003.4788
2009-01-15 10:55:00,23.63,23.79,23.49,23.53,136011.67096846594,12.9787,13.0666,12.9018,12.9238,136011.671
2009-01-15 11:00:00,23.51,24.12,23.51,24.02,383121.9840646392,12.9128,13.2478,12.9128,13.1929,383121.9841
2009-01-15 11:05:00,23.99,24.18,23.94,24.1,184939.9618449108,13.1764,13.2808,13.149,13.2368,184939.9618
2009-01-15 11:10:00,24.1,24.15,23.93,23.98,50723.824486589605,13.2368,13.2643,13.1435,13.1709,50723.8245
2009-01-15 11:15:00,23.98,24.03,23.82,23.85,59028.167433509145,13.1709,13.1984,13.0831,13.0995,59028.1674
2009-01-15 11:20:00,23.84,24.06,23.82,24.04,63068.11805633486,13.094,13.2149,13.0831,13.2039,63068.1181
2009-01-15 11:25:00,24.03,24.07,23.9,23.93,39501.73942318482,13.1984,13.2204,13.127,13.1435,39501.7394
2009-01-15 11:30:00,23.93,24.0,23.88,23.93,55437.100213219615,13.1435,13.1819,13.116,13.1435,55437.1002
2009-01-15 11:35:00,23.92,23.93,23.85,23.88,124565.14420379304,13.138,13.1435,13.0995,13.116,124565.1442
2009-01-15 11:40:00,23.88,23.89,23.69,23.71,144989.33901918976,13.116,13.1215,13.0117,13.0226,144989.339
2009-01-15 11:45:00,23.71,23.71,23.58,23.58,54651.55425878128,13.0226,13.0226,12.9512,12.9512,54651.5543
2009-01-15 11:50:00,23.57,23.83,23.57,23.82,43092.80664347435,12.9457,13.0885,12.9457,13.0831,43092.8066
2009-01-15 11:55:00,23.83,23.85,23.72,23.73,42307.26068903602,13.0885,13.0995,13.0281,13.0336,42307.2607
2009-01-15 12:00:00,23.72,23.79,23.72,23.74,66659.1852766244,13.0281,13.0666,13.0281,13.0391,66659.1853
2009-01-15 12:05:00,23.74,23.79,23.69,23.75,136684.9960722702,13.0391,13.0666,13.0117,13.0446,136684.9961
2009-01-15 12:10:00,23.74,23.85,23.72,23.78,126136.23611266972,13.0391,13.0995,13.0281,13.0611,126136.2361
2009-01-15 12:15:00,23.77,23.85,23.72,23.81,41633.93558523173,13.0556,13.0995,13.0281,13.0776,41633.9356
2009-01-15 12:20:00,23.82,23.82,23.71,23.73,58467.0631803389,13.0831,13.0831,13.0226,13.0336,58467.0632
2009-01-15 12:25:00,23.72,23.82,23.72,23.74,49489.39512961508,13.0281,13.0831,13.0281,13.0391,49489.3951
2009-01-15 12:30:00,23.75,23.85,23.73,23.79,54875.995960049375,13.0446,13.0995,13.0336,13.0666,54875.996
2009-01-15 12:35:00,23.77,23.81,23.73,23.73,77656.82863876107,13.0556,13.0776,13.0336,13.0336,77656.8286
2009-01-15 12:40:00,23.74,23.82,23.73,23.79,88317.80944899561,13.0391,13.0831,13.0336,13.0666,88317.8094
2009-01-15 12:45:00,23.79,23.95,23.74,23.93,68791.3814386713,13.0666,13.1545,13.0391,13.1435,68791.3814
2009-01-15 12:50:00,23.94,24.09,23.93,24.04,88991.13455279991,13.149,13.2314,13.1435,13.2039,88991.1346
2009-01-15 12:55:00,24.04,24.04,23.9,24.04,36135.113904163394,13.2039,13.2039,13.127,13.2039,36135.1139
2009-01-15 13:00:00,24.04,24.13,24.0,24.03,61609.24699809224,13.2039,13.2533,13.1819,13.1984,61609.247
2009-01-15 13:05:00,24.04,24.07,23.88,23.88,55661.54191448771,13.2039,13.2204,13.116,13.116,55661.5419
2009-01-15 13:10:00,23.89,24.02,23.83,23.89,66546.96442599034,13.1215,13.1929,13.0885,13.1215,66546.9644
2009-01-15 13:15:00,23.9,24.07,23.88,24.03,80350.12905397822,13.127,13.2204,13.116,13.1984,80350.1291
2009-01-15 13:20:00,24.03,24.09,23.97,24.07,73729.0988665694,13.1984,13.2314,13.1654,13.2204,73729.0989
2009-01-15 13:25:00,24.07,24.18,24.04,24.18,59252.60913477724,13.2204,13.2808,13.2039,13.2808,59252.6091
2009-01-15 13:30:00,24.18,24.27,24.16,24.18,72045.78610705868,13.2808,13.3302,13.2698,13.2808,72045.7861
2009-01-15 13:35:00,24.19,24.47,24.11,24.43,169116.82190551003,13.2863,13.4401,13.2423,13.4181,169116.8219
2009-01-15 13:40:00,24.43,24.6,24.42,24.58,136460.55437100213,13.4181,13.5115,13.4126,13.5005,136460.5544
2009-01-15 13:45:00,24.58,24.59,24.38,24.47,70811.35675008416,13.5005,13.506,13.3906,13.4401,70811.3568
2009-01-15 13:50:00,24.48,25.15,24.44,25.08,192009.87543485576,13.4456,13.8136,13.4236,13.7751,192009.8754
2009-01-15 13:55:00,25.09,25.4,25.0,25.37,223880.59701492536,13.7806,13.9509,13.7312,13.9344,223880.597
2009-01-15 14:00:00,25.36,25.51,25.13,25.36,165750.1963864886,13.9289,14.0113,13.8026,13.9289,165750.1964
2009-01-15 14:05:00,25.36,25.95,24.67,25.57,302547.41330939287,13.9289,14.253,13.5499,14.0442,302547.4133
2009-01-15 14:10:00,25.57,25.68,25.28,25.28,114128.6050948266,14.0442,14.1047,13.885,13.885,114128.6051
2009-01-15 14:15:00,25.31,25.71,25.29,25.66,102457.63662888564,13.9014,14.1211,13.8904,14.0937,102457.6366
2009-01-15 14:20:00,25.64,25.82,25.57,25.57,72943.55291213107,14.0827,14.1816,14.0442,14.0442,72943.5529
2009-01-15 14:25:00,25.57,25.99,25.49,25.9,156211.42408259457,14.0442,14.2749,14.0003,14.2255,156211.4241
2009-01-15 14:30:00,25.94,26.31,25.82,26.28,182471.1031309617,14.2475,14.4507,14.1816,14.4342,182471.1031
2009-01-15 14:35:00,26.25,26.38,25.9,26.17,141061.6092469981,14.4177,14.4891,14.2255,14.3738,141061.6092
2009-01-15 14:40:00,26.18,26.38,26.11,26.19,147570.41858377284,14.3793,14.4891,14.3408,14.3848,147570.4186
2009-01-15 14:45:00,26.22,26.44,26.09,26.19,179441.14016384244,14.4012,14.5221,14.3298,14.3848,179441.1402
2009-01-15 14:50:00,26.18,26.31,25.95,25.95,117270.78891257996,14.3793,14.4507,14.253,14.253,117270.7889
2009-01-15 14:55:00,25.98,26.12,25.9,25.9,103579.84513522612,14.2694,14.3463,14.2255,14.2255,103579.8451
2009-01-15 15:00:00,25.89,26.17,25.84,25.9,114689.70934799685,14.22,14.3738,14.1925,14.2255,114689.7093
2009-01-15 15:05:00,25.92,26.07,25.63,25.74,113230.83828975425,14.2365,14.3189,14.0772,14.1376,113230.8383
2009-01-15 15:10:00,25.75,25.8,25.55,25.65,158680.2827965436,14.1431,14.1706,14.0333,14.0882,158680.2828
2009-01-15 15:15:00,25.65,25.88,25.65,25.85,82482.32521602513,14.0882,14.2145,14.0882,14.198,82482.3252
2009-01-15 15:20:00,25.84,25.87,25.45,25.45,92021.0975199192,14.1925,14.209,13.9783,13.9783,92021.0975
2009-01-15 15:25:00,25.47,25.49,25.04,25.14,208618.5613286949,13.9893,14.0003,13.7531,13.8081,208618.5613
2009-01-15 15:30:00,25.12,25.13,24.59,24.74,245651.44203793065,13.7971,13.8026,13.506,13.5884,245651.442
2009-01-15 15:35:00,24.74,24.8,24.52,24.67,268095.6121647402,13.5884,13.6213,13.4675,13.5499,268095.6122
2009-01-15 15:40:00,24.67,24.72,24.28,24.33,304679.6094714398,13.5499,13.5774,13.3357,13.3632,304679.6095
2009-01-15 15:45:00,24.3,24.64,24.28,24.45,212546.29110088653,13.3467,13.5334,13.3357,13.4291,212546.2911
2009-01-15 15:50:00,24.45,24.93,24.43,24.93,245202.55863539444,13.4291,13.6927,13.4181,13.6927,245202.5586
2009-01-15 15:55:00,24.92,25.16,24.78,25.08,334193.6931881944,13.6872,13.819,13.6103,13.7751,334193.6932
2009-01-16 09:30:00,25.84,26.4,25.63,26.4,717764.5606553698,14.1925,14.5001,14.0772,14.5001,717764.5607
2009-01-16 09:35:00,26.38,26.47,26.25,26.39,231623.83570867463,14.4891,14.5386,14.4177,14.4946,231623.8357
2009-01-16 09:40:00,26.37,26.63,26.06,26.55,348894.6246212546,14.4836,14.6264,14.3134,14.5825,348894.6246
2009-01-16 09:45:00,26.55,26.56,25.9,25.97,169790.14700931433,14.5825,14.588,14.2255,14.2639,169790.147
2009-01-16 09:50:00,25.96,26.29,25.86,26.09,121535.18123667376,14.2584,14.4397,14.2035,14.3298,121535.1812
2009-01-16 09:55:00,26.09,26.11,25.87,25.89,140724.94669509595,14.3298,14.3408,14.209,14.22,140724.9467
2009-01-16 10:00:00,25.89,26.32,25.87,26.18,94041.07283133206,14.22,14.4562,14.209,14.3793,94041.0728
2009-01-16 10:05:00,26.15,26.37,26.14,26.18,72606.89036022892,14.3628,14.4836,14.3573,14.3793,72606.8904
2009-01-16 10:10:00,26.2,26.21,25.89,26.14,179777.80271574456,14.3903,14.3958,14.22,14.3573,179777.8027
2009-01-16 10:15:00,26.14,26.17,25.95,25.99,80350.12905397822,14.3573,14.3738,14.253,14.2749,80350.1291
2009-01-16 10:20:00,25.98,26.16,25.96,26.15,69352.48569184155,14.2694,14.3683,14.2584,14.3628,69352.4857
2009-01-16 10:25:00,26.13,26.21,26.08,26.11,87420.04264392324,14.3518,14.3958,14.3244,14.3408,87420.0426
2009-01-16 10:30:00,26.09,26.25,26.02,26.22,62507.01380316463,14.3298,14.4177,14.2914,14.4012,62507.0138
2009-01-16 10:35:00,26.22,26.26,26.1,26.17,47469.41981820222,14.4012,14.4232,14.3353,14.3738,47469.4198
2009-01-16 10:40:00,26.16,26.2,25.98,26.03,56334.867018292,14.3683,14.3903,14.2694,14.2969,56334.867
2009-01-16 10:45:00,26.03,26.2,25.98,26.01,68230.27718550107,14.2969,14.3903,14.2694,14.2859,68230.2772
2009-01-16 10:50:00,25.98,26.17,25.92,26.16,134328.3582089552,14.2694,14.3738,14.2365,14.3683,134328.3582
2009-01-16 10:55:00,26.13,26.22,26.06,26.14,113904.16339355853,14.3518,14.4012,14.3134,14.3573,113904.1634
2009-01-16 11:00:00,26.15,26.17,26.05,26.16,76197.95758051846,14.3628,14.3738,14.3079,14.3683,76197.9576
2009-01-16 11:05:00,26.16,26.17,26.03,26.09,117719.67231511614,14.3683,14.3738,14.2969,14.3298,117719.6723
2009-01-16 11:10:00,26.06,26.09,25.94,25.98,90450.00561104252,14.3134,14.3298,14.2475,14.2694,90450.0056
2009-01-16 11:15:00,25.97,25.99,25.88,25.94,131747.27864437213,14.2639,14.2749,14.2145,14.2475,131747.2786
2009-01-16 11:20:00,25.93,26.03,25.85,25.91,122096.285489844,14.242,14.2969,14.198,14.231,122096.2855
2009-01-16 11:25:00,25.91,25.97,25.87,25.93,111996.4089327797,14.231,14.2639,14.209,14.242,111996.4089
2009-01-16 11:30:00,25.93,26.01,25.8,25.82,115250.81360116709,14.242,14.2859,14.1706,14.1816,115250.8136
2009-01-16 11:35:00,25.82,25.84,25.37,25.55,146448.2100774324,14.1816,14.1925,13.9344,14.0333,146448.2101
2009-01-16 11:40:00,25.51,25.65,25.26,25.57,124340.70250252496,14.0113,14.0882,13.874,14.0442,124340.7025
2009-01-16 11:45:00,25.57,25.62,25.49,25.53,41521.714734597685,14.0442,14.0717,14.0003,14.0223,41521.7147
2009-01-16 11:50:00,25.55,25.7,25.49,25.57,86858.938390753,14.0333,14.1156,14.0003,14.0442,86858.9384
2009-01-16 11:55:00,25.57,25.57,25.07,25.11,117831.8931657502,14.0442,14.0442,13.7696,13.7916,117831.8932
2009-01-16 12:00:00,25.1,25.15,25.01,25.11,143306.02625967903,13.7861,13.8136,13.7367,13.7916,143306.0263
2009-01-16 12:05:00,25.12,25.22,25.06,25.07,94489.95623386824,13.7971,13.852,13.7641,13.7696,94489.9562
2009-01-16 12:10:00,25.08,25.1,24.8,24.88,162944.6751206374,13.7751,13.7861,13.6213,13.6653,162944.6751
2009-01-16 12:15:00,24.9,24.93,24.52,24.6,136684.9960722702,13.6762,13.6927,13.4675,13.5115,136684.9961
2009-01-16 12:20:00,24.6,24.74,24.51,24.65,108742.00426439232,13.5115,13.5884,13.462,13.5389,108742.0043
2009-01-16 12:25:00,24.65,24.9,24.59,24.81,71821.34440579059,13.5389,13.6762,13.506,13.6268,71821.3444
2009-01-16 12:30:00,24.81,25.07,24.78,25.05,119178.54337335876,13.6268,13.7696,13.6103,13.7586,119178.5434
2009-01-16 12:35:00,25.04,25.25,24.91,25.25,62282.57210189653,13.7531,13.8685,13.6817,13.8685,62282.5721
2009-01-16 12:40:00,25.24,25.33,25.12,25.25,98978.79025923015,13.863,13.9124,13.7971,13.8685,98978.7903
2009-01-16 12:45:00,25.24,25.24,25.02,25.16,75187.96992481203,13.863,13.863,13.7422,13.819,75187.9699
2009-01-16 12:50:00,25.15,25.37,25.09,25.29,96061.04814274493,13.8136,13.9344,13.7806,13.8904,96061.0481
2009-01-16 12:55:00,25.27,25.31,25.05,25.3,68454.71888676916,13.8795,13.9014,13.7586,13.8959,68454.7189
2009-01-16 13:00:00,25.31,25.56,25.13,25.16,98305.46515542587,13.9014,14.0387,13.8026,13.819,98305.4652
2009-01-16 13:05:00,25.17,25.18,25.05,25.08,52743.79979800247,13.8245,13.83,13.7586,13.7751,52743.7998
2009-01-16 13:10:00,25.08,25.41,25.08,25.28,90113.3430591404,13.7751,13.9564,13.7751,13.885,90113.3431
2009-01-16 13:15:00,25.28,25.29,24.86,24.94,107283.1332061497,13.885,13.8904,13.6543,13.6982,107283.1332
2009-01-16 13:20:00,24.92,25.08,24.86,24.98,77320.16608685894,13.6872,13.7751,13.6543,13.7202,77320.1661
2009-01-16 13:25:00,24.95,24.98,24.75,24.86,63404.78060823701,13.7037,13.7202,13.5939,13.6543,63404.7806
2009-01-16 13:30:00,24.86,24.94,24.72,24.85,138031.6462798788,13.6543,13.6982,13.5774,13.6488,138031.6463
2009-01-16 13:35:00,24.85,25.29,24.84,25.17,109639.7710694647,13.6488,13.8904,13.6433,13.8245,109639.7711
2009-01-16 13:40:00,25.16,25.33,25.08,25.26,92133.31837055324,13.819,13.9124,13.7751,13.874,92133.3184
2009-01-16 13:45:00,25.26,25.27,25.08,25.11,43766.13174727864,13.874,13.8795,13.7751,13.7916,43766.1317
2009-01-16 13:50:00,25.11,25.21,24.95,24.97,59701.49253731343,13.7916,13.8465,13.7037,13.7147,59701.4925
2009-01-16 13:55:00,24.99,25.34,24.99,25.34,51846.032992930086,13.7257,13.9179,13.7257,13.9179,51846.033
2009-01-16 14:00:00,25.33,25.44,25.24,25.4,48591.6283245427,13.9124,13.9728,13.863,13.9509,48591.6283
2009-01-16 14:05:00,25.41,25.71,25.37,25.59,112669.734036584,13.9564,14.1211,13.9344,14.0552,112669.734
2009-01-16 14:10:00,25.59,25.68,25.41,25.41,65088.09336774772,14.0552,14.1047,13.9564,13.9564,65088.0934
2009-01-16 14:15:00,25.41,25.5,25.16,25.27,80799.01245651442,13.9564,14.0058,13.819,13.8795,80799.0125
2009-01-16 14:20:00,25.27,25.42,25.09,25.42,84726.74222870609,13.8795,13.9619,13.7806,13.9619,84726.7422
2009-01-16 14:25:00,25.41,25.52,25.34,25.43,95499.94388957469,13.9564,14.0168,13.9179,13.9673,95499.9439
2009-01-16 14:30:00,25.45,25.6,25.13,25.18,96509.93154528111,13.9783,14.0607,13.8026,13.83,96509.9315
2009-01-16 14:35:00,25.2,25.43,25.19,25.26,78330.15374256537,13.841,13.9673,13.8355,13.874,78330.1537
2009-01-16 14:40:00,25.27,25.42,25.08,25.27,114465.26764672875,13.8795,13.9619,13.7751,13.8795,114465.2676
2009-01-16 14:45:00,25.27,25.35,25.13,25.26,100213.21961620467,13.8795,13.9234,13.8026,13.874,100213.2196
2009-01-16 14:50:00,25.28,25.57,25.24,25.39,74626.86567164179,13.885,14.0442,13.863,13.9454,74626.8657
2009-01-16 14:55:00,25.41,25.57,25.28,25.56,72719.11121086297,13.9564,14.0442,13.885,14.0387,72719.1112
2009-01-16 15:00:00,25.56,25.6,25.23,25.33,96734.3732465492,14.0387,14.0607,13.8575,13.9124,96734.3732
2009-01-16 15:05:00,25.33,25.55,25.25,25.53,130625.07013803165,13.9124,14.0333,13.8685,14.0223,130625.0701
2009-01-16 15:10:00,25.54,25.75,25.48,25.57,81696.7792615868,14.0278,14.1431,13.9948,14.0442,81696.7793
2009-01-16 15:15:00,25.57,25.79,25.57,25.62,109751.99192009876,14.0442,14.1651,14.0442,14.0717,109751.9919
2009-01-16 15:20:00,25.62,25.77,25.47,25.72,88654.47200089776,14.0717,14.1541,13.9893,14.1266,88654.472
2009-01-16 15:25:00,25.7,25.74,25.28,25.35,141847.15520143643,14.1156,14.1376,13.885,13.9234,141847.1552
2009-01-16 15:30:00,25.37,25.46,25.25,25.35,130512.8492873976,13.9344,13.9838,13.8685,13.9234,130512.8493
2009-01-16 15:35:00,25.36,25.44,25.25,25.35,85175.62563124228,13.9289,13.9728,13.8685,13.9234,85175.6256
2009-01-16 15:40:00,25.36,25.39,25.12,25.33,135226.1250140276,13.9289,13.9454,13.7971,13.9124,135226.125
2009-01-16 15:45:00,25.34,25.49,25.29,25.36,144540.45561665358,13.9179,14.0003,13.8904,13.9289,144540.4556
2009-01-16 15:50:00,25.34,25.45,25.23,25.31,194029.85074626864,13.9179,13.9783,13.8575,13.9014,194029.8507
2009-01-16 15:55:00,25.32,25.4,25.24,25.31,363932.218606217,13.9069,13.9509,13.863,13.9014,363932.2186
2009-01-20 09:30:00,24.09,24.63,24.09,24.26,325328.2459881045,13.2314,13.5279,13.2314,13.3247,325328.246
2009-01-20 09:35:00,24.26,24.34,24.06,24.15,312535.0690158232,13.3247,13.3687,13.2149,13.2643,312535.069
2009-01-20 09:40:00,24.13,24.45,24.02,24.17,203344.1813488946,13.2533,13.4291,13.1929,13.2753,203344.1813
2009-01-20 09:45:00,24.18,24.23,23.77,23.99,200089.77668050723,13.2808,13.3082,13.0556,13.1764,200089.7767
2009-01-20 09:50:00,23.99,24.17,23.85,23.93,199977.5558298732,13.1764,13.2753,13.0995,13.1435,199977.5558
2009-01-20 09:55:00,23.94,24.18,23.94,24.02,206261.92346537983,13.149,13.2808,13.149,13.1929,206261.9235
2009-01-20 10:00:00,24.02,24.07,23.84,23.98,247334.75479744136,13.1929,13.2204,13.094,13.1709,247334.7548
2009-01-20 10:05:00,24.0,24.08,23.69,23.81,303669.6218157333,13.1819,13.2259,13.0117,13.0776,303669.6218
2009-01-20 10:10:00,23.81,23.93,23.77,23.84,282010.99764336215,13.0776,13.1435,13.0556,13.094,282010.9976
2009-01-20 10:15:00,23.84,23.89,23.69,23.8,302659.6341600269,13.094,13.1215,13.0117,13.0721,302659.6342
2009-01-20 10:20:00,23.79,23.98,23.73,23.98,214005.1621591292,13.0666,13.1709,13.0336,13.1709,214005.1622
2009-01-20 10:25:00,23.97,23.99,23.85,23.97,99203.23196049826,13.1654,13.1764,13.0995,13.1654,99203.232
2009-01-20 10:30:00,23.97,23.99,23.81,23.84,142408.25945460665,13.1654,13.1764,13.0776,13.094,142408.2595
2009-01-20 10:35:00,23.84,23.94,23.81,23.93,95387.72303894065,13.094,13.149,13.0776,13.1435,95387.723
2009-01-20 10:40:00,23.93,23.94,23.77,23.84,156996.97003703288,13.1435,13.149,13.0556,13.094,156996.97
2009-01-20 10:45:00,23.84,23.93,23.55,23.56,200538.66008304345,13.094,13.1435,12.9348,12.9403,200538.6601
2009-01-20 10:50:00,23.55,23.66,23.51,23.57,225339.468073168,12.9348,12.9952,12.9128,12.9457,225339.4681
2009-01-20 10:55:00,23.57,23.6,23.17,23.25,235214.90292896412,12.9457,12.9622,12.726,12.77,235214.9029
2009-01-20 11:00:00,23.24,23.42,23.12,23.39,169790.14700931433,12.7645,12.8634,12.6986,12.8469,169790.147
2009-01-20 11:05:00,23.42,23.47,23.3,23.41,104253.1702390304,12.8634,12.8908,12.7974,12.8579,104253.1702
2009-01-20 11:10:00,23.4,23.5,23.37,23.44,92245.5392211873,12.8524,12.9073,12.8359,12.8743,92245.5392
2009-01-20 11:15:00,23.44,23.47,23.34,23.41,137807.2045786107,12.8743,12.8908,12.8194,12.8579,137807.2046
2009-01-20 11:20:00,23.41,23.43,23.3,23.34,211760.7451464482,12.8579,12.8689,12.7974,12.8194,211760.7451
2009-01-20 11:25:00,23.33,23.39,23.28,23.31,226125.01402760632,12.8139,12.8469,12.7865,12.8029,226125.014
2009-01-20 11:30:00,23.3,23.42,23.3,23.37,282347.66019526427,12.7974,12.8634,12.7974,12.8359,282347.6602
2009-01-20 11:35:00,23.36,23.45,23.36,23.4,349904.61227696104,12.8304,12.8798,12.8304,12.8524,349904.6123
2009-01-20 11:40:00,23.41,23.45,23.39,23.4,215688.47491863987,12.8579,12.8798,12.8469,12.8524,215688.4749
2009-01-20 11:45:00,23.41,23.44,23.26,23.3,201548.64773874983,12.8579,12.8743,12.7755,12.7974,201548.6477
2009-01-20 11:50:00,23.3,23.31,23.15,23.19,144428.2347660195,12.7974,12.8029,12.7151,12.737,144428.2348
2009-01-20 11:55:00,23.2,23.26,23.01,23.02,160812.4789585905,12.7425,12.7755,12.6382,12.6437,160812.479
2009-01-20 12:00:00,23.02,23.22,22.95,23.2,201997.53114128605,12.6437,12.7535,12.6052,12.7425,201997.5311
2009-01-20 12:05:00,23.2,23.29,23.17,23.26,264728.98664571875,12.7425,12.792,12.726,12.7755,264728.9866
2009-01-20 12:10:00,23.28,23.44,23.25,23.41,272696.6670407362,12.7865,12.8743,12.77,12.8579,272696.667
2009-01-20 12:15:00,23.41,23.46,23.36,23.39,188755.4707664684,12.8579,12.8853,12.8304,12.8469,188755.4708
2009-01-20 12:20:00,23.39,23.39,23.24,23.29,211760.7451464482,12.8469,12.8469,12.7645,12.792,211760.7451
2009-01-20 12:25:00,23.29,23.32,23.14,23.27,309729.5477499719,12.792,12.8084,12.7096,12.781,309729.5477
2009-01-20 12:30:00,23.26,23.55,23.16,23.5,252609.1347772416,12.7755,12.9348,12.7206,12.9073,252609.1348
2009-01-20 12:35:00,23.52,23.59,23.43,23.46,311749.5230613848,12.9183,12.9567,12.8689,12.8853,311749.5231
2009-01-20 12:40:00,23.48,23.71,23.43,23.63,134889.46246212546,12.8963,13.0226,12.8689,12.9787,134889.4625
2009-01-20 12:45:00,23.64,23.79,23.51,23.59,70138.03164627988,12.9842,13.0666,12.9128,12.9567,70138.0316
2009-01-20 12:50:00,23.56,23.61,23.31,23.36,70025.81079564583,12.9403,12.9677,12.8029,12.8304,70025.8108
2009-01-20 12:55:00,23.36,23.46,23.32,23.36,71821.34440579059,12.8304,12.8853,12.8084,12.8304,71821.3444
2009-01-20 13:00:00,23.36,23.62,23.35,23.48,120637.41443160138,12.8304,12.9732,12.8249,12.8963,120637.4144
2009-01-20 13:05:00,23.47,23.48,23.31,23.37,62394.79295253057,12.8908,12.8963,12.8029,12.8359,62394.793
2009-01-20 13:10:00,23.36,23.45,23.27,23.31,91796.6558186511,12.8304,12.8798,12.781,12.8029,91796.6558
2009-01-20 13:15:00,23.32,23.45,23.26,23.39,165862.41723712266,12.8084,12.8798,12.7755,12.8469,165862.4172
2009-01-20 13:20:00,23.39,23.51,23.32,23.49,123106.27314555044,12.8469,12.9128,12.8084,12.9018,123106.2731
2009-01-20 13:25:00,23.49,23.5,23.38,23.48,60823.70104365391,12.9018,12.9073,12.8414,12.8963,60823.701
2009-01-20 13:30:00,23.47,23.48,23.13,23.18,105712.04129727304,12.8908,12.8963,12.7041,12.7315,105712.0413
2009-01-20 13:35:00,23.18,23.29,23.15,23.26,74290.20311973964,12.7315,12.792,12.7151,12.7755,74290.2031
2009-01-20 13:40:00,23.23,23.47,23.23,23.4,171473.45976882504,12.759,12.8908,12.759,12.8524,171473.4598
2009-01-20 13:45:00,23.41,23.42,23.3,23.32,159241.38704971384,12.8579,12.8634,12.7974,12.8084,159241.387
2009-01-20 13:50:00,23.31,23.45,23.31,23.38,174166.76018404218,12.8029,12.8798,12.8029,12.8414,174166.7602
2009-01-20 13:55:00,23.38,23.42,23.2,23.22,94826.6187857704,12.8414,12.8634,12.7425,12.7535,94826.6188
2009-01-20 14:00:00,23.21,23.31,23.17,23.31,171136.7972169229,12.748,12.8029,12.726,12.8029,171136.7972
2009-01-20 14:05:00,23.31,23.35,23.21,23.23,178543.37335877004,12.8029,12.8249,12.748,12.759,178543.3734
2009-01-20 14:10:00,23.21,23.26,23.17,23.17,120412.97273033328,12.748,12.7755,12.726,12.726,120412.9727
2009-01-20 14:15:00,23.17,23.28,23.05,23.09,139153.85478621928,12.726,12.7865,12.6601,12.6821,139153.8548
2009-01-20 14:20:00,23.09,23.13,22.94,22.99,150937.0441027943,12.6821,12.7041,12.5997,12.6272,150937.0441
2009-01-20 14:25:00,22.99,23.03,22.94,22.96,153069.2402648412,12.6272,12.6492,12.5997,12.6107,153069.2403
2009-01-20 14:30:00,22.97,23.01,22.91,22.99,151273.70665469643,12.6162,12.6382,12.5832,12.6272,151273.7067
2009-01-20 14:35:00,22.99,23.03,22.89,22.94,206261.92346537983,12.6272,12.6492,12.5723,12.5997,206261.9235
2009-01-20 14:40:00,22.92,22.92,22.66,22.69,218493.99618449103,12.5887,12.5887,12.4459,12.4624,218493.9962
2009-01-20 14:45:00,22.67,22.68,22.37,22.41,230277.1855010661,12.4514,12.4569,12.2866,12.3086,230277.1855
2009-01-20 14:50:00,22.41,22.64,22.35,22.62,237234.87824037703,12.3086,12.4349,12.2757,12.424,237234.8782
2009-01-20 14:55:00,22.64,22.64,22.37,22.41,251374.70542026707,12.4349,12.4349,12.2866,12.3086,251374.7054
2009-01-20 15:00:00,22.42,22.49,22.28,22.31,187072.15800695767,12.3141,12.3526,12.2372,12.2537,187072.158
2009-01-20 15:05:00,22.32,22.34,22.28,22.3,225788.35147570417,12.2592,12.2702,12.2372,12.2482,225788.3515
2009-01-20 15:10:00,22.3,22.36,22.28,22.28,176186.73549545504,12.2482,12.2812,12.2372,12.2372,176186.7355
2009-01-20 15:15:00,22.29,22.3,21.94,22.09,592077.2079452362,12.2427,12.2482,12.0505,12.1329,592077.2079
2009-01-20 15:20:00,22.1,22.23,21.91,21.91,273482.2129951745,12.1384,12.2098,12.034,12.034,273482.213
2009-01-20 15:25:00,21.91,22.07,21.83,21.85,434070.2502524969,12.034,12.1219,11.9901,12.001,434070.2503
2009-01-20 15:30:00,21.86,21.97,21.7,21.86,407810.5712041297,12.0065,12.067,11.9187,12.0065,407810.5712
2009-01-20 15:35:00,21.86,21.98,21.59,21.71,444170.1268095612,12.0065,12.0724,11.8582,11.9241,444170.1268
2009-01-20 15:40:00,21.71,21.71,21.28,21.35,476040.8483896308,11.9241,11.9241,11.688,11.7264,476040.8484
2009-01-20 15:45:00,21.35,21.65,21.33,21.62,308944.0017955336,11.7264,11.8912,11.7154,11.8747,308944.0018
2009-01-20 15:50:00,21.62,21.64,21.42,21.48,467063.1803389069,11.8747,11.8857,11.7649,11.7978,467063.1803
2009-01-20 15:55:00,21.48,21.49,21.16,21.29,821793.2891931321,11.7978,11.8033,11.6221,11.6935,821793.2892
2009-01-21 09:30:00,21.85,22.48,21.79,22.24,452474.4697564807,12.001,12.3471,11.9681,12.2152,452474.4698
2009-01-21 09:35:00,22.22,22.63,22.03,22.07,315677.25283357647,12.2043,12.4295,12.0999,12.1219,315677.2528
2009-01-21 09:40:00,22.09,22.34,21.82,21.89,178992.25676130623,12.1329,12.2702,11.9846,12.023,178992.2568
2009-01-21 09:45:00,21.88,22.66,21.85,22.53,298283.0209852991,12.0175,12.4459,12.001,12.3745,298283.021
2009-01-21 09:50:00,22.55,23.17,22.28,23.04,480754.1241162608,12.3855,12.726,12.2372,12.6546,480754.1241
2009-01-21 09:55:00,23.04,23.11,22.72,22.92,263382.3364381102,12.6546,12.6931,12.4789,12.5887,263382.3364
2009-01-21 10:00:00,22.92,23.14,22.84,23.08,157670.29514083714,12.5887,12.7096,12.5448,12.6766,157670.2951
2009-01-21 10:05:00,23.11,23.12,22.46,22.47,177084.50230052744,12.6931,12.6986,12.3361,12.3416,177084.5023
2009-01-21 10:10:00,22.5,22.87,22.46,22.81,147345.97688250476,12.3581,12.5613,12.3361,12.5283,147345.9769
2009-01-21 10:15:00,22.82,23.19,22.81,23.14,158792.50364717763,12.5338,12.737,12.5283,12.7096,158792.5036
2009-01-21 10:20:00,23.12,23.23,22.96,23.04,146560.43092806643,12.6986,12.759,12.6107,12.6546,146560.4309
2009-01-21 10:25:00,23.03,23.1,22.81,22.83,122881.83144428236,12.6492,12.6876,12.5283,12.5393,122881.8314
2009-01-21 10:30:00,22.81,22.91,22.64,22.76,97744.36090225563,12.5283,12.5832,12.4349,12.5009,97744.3609
2009-01-21 10:35:00,22.76,22.83,22.57,22.61,150039.2772977219,12.5009,12.5393,12.3965,12.4185,150039.2773
2009-01-21 10:40:00,22.63,22.69,22.58,22.67,218493.99618449103,12.4295,12.4624,12.402,12.4514,218493.9962
2009-01-21 10:45:00,22.67,22.74,22.56,22.59,190214.341824711,12.4514,12.4899,12.391,12.4075,190214.3418
2009-01-21 10:50:00,22.57,22.61,22.38,22.46,228144.9893390192,12.3965,12.4185,12.2921,12.3361,228144.9893
2009-01-21 10:55:00,22.47,22.53,22.26,22.28,239591.5161036921,12.3416,12.3745,12.2262,12.2372,239591.5161
2009-01-21 11:00:00,22.28,22.42,22.1,22.25,233419.36931881943,12.2372,12.3141,12.1384,12.2207,233419.3693
2009-01-21 11:05:00,22.27,22.32,22.16,22.28,146448.2100774324,12.2317,12.2592,12.1713,12.2372,146448.2101
2009-01-21 11:10:00,22.28,22.31,22.25,22.29,110761.97957580518,12.2372,12.2537,12.2207,12.2427,110761.9796
2009-01-21 11:15:00,22.28,22.59,22.25,22.56,115250.81360116709,12.2372,12.4075,12.2207,12.391,115250.8136
2009-01-21 11:20:00,22.53,22.92,22.53,22.83,128268.43227471664,12.3745,12.5887,12.3745,12.5393,128268.4323
2009-01-21 11:25:00,22.87,22.94,22.79,22.89,83267.87117046346,12.5613,12.5997,12.5173,12.5723,83267.8712
2009-01-21 11:30:00,22.9,23.07,22.87,23.04,89888.90135787228,12.5777,12.6711,12.5613,12.6546,89888.9014
2009-01-21 11:35:00,23.03,23.11,22.95,23.04,101672.0906744473,12.6492,12.6931,12.6052,12.6546,101672.0907
2009-01-21 11:40:00,23.05,23.28,22.87,23.19,159802.49130288407,12.6601,12.7865,12.5613,12.737,159802.4913
2009-01-21 11:45:00,23.18,23.35,23.13,23.17,106160.9246998092,12.7315,12.8249,12.7041,12.726,106160.9247
2009-01-21 11:50:00,23.17,23.38,23.13,23.13,124452.923353159,12.726,12.8414,12.7041,12.7041,124452.9234
2009-01-21 11:55:00,23.13,23.13,22.85,22.91,114465.26764672875,12.7041,12.7041,12.5503,12.5832,114465.2676
2009-01-21 12:00:00,22.91,22.92,22.79,22.87,99427.67366176636,12.5832,12.5887,12.5173,12.5613,99427.6737
2009-01-21 12:05:00,22.87,23.01,22.84,22.96,158006.9576927393,12.5613,12.6382,12.5448,12.6107,158006.9577
2009-01-21 12:10:00,22.95,23.1,22.87,23.07,153630.34451801144,12.6052,12.6876,12.5613,12.6711,153630.3445
2009-01-21 12:15:00,23.06,23.2,23.03,23.1,91123.33071484682,12.6656,12.7425,12.6492,12.6876,91123.3307
2009-01-21 12:20:00,23.09,23.14,22.87,22.92,85736.72988441252,12.6821,12.7096,12.5613,12.5887,85736.7299
2009-01-21 12:25:00,22.92,23.0,22.87,22.9,57008.19212209628,12.5887,12.6327,12.5613,12.5777,57008.1921
2009-01-21 12:30:00,22.9,23.04,22.83,23.01,56447.08786892604,12.5777,12.6546,12.5393,12.6382,56447.0879
2009-01-21 12:35:00,23.0,23.02,22.83,22.83,90562.22646167658,12.6327,12.6437,12.5393,12.5393,90562.2265
2009-01-21 12:40:00,22.81,22.9,22.72,22.79,44327.23600044888,12.5283,12.5777,12.4789,12.5173,44327.236
2009-01-21 12:45:00,22.78,22.79,22.65,22.73,56110.4253170239,12.5118,12.5173,12.4404,12.4844,56110.4253
2009-01-21 12:50:00,22.73,22.74,22.53,22.53,50274.94108405341,12.4844,12.4899,12.3745,12.3745,50274.9411
2009-01-21 12:55:00,22.53,22.71,22.41,22.71,101896.5323757154,12.3745,12.4734,12.3086,12.4734,101896.5324
2009-01-21 13:00:00,22.71,22.74,22.61,22.72,45337.22365615532,12.4734,12.4899,12.4185,12.4789,45337.2237
2009-01-21 13:05:00,22.74,22.95,22.71,22.79,80462.34990461227,12.4899,12.6052,12.4734,12.5173,80462.3499
2009-01-21 13:10:00,22.79,22.81,22.66,22.69,40848.3896307934,12.5173,12.5283,12.4459,12.4624,40848.3896
2009-01-21 13:15:00,22.68,22.68,22.61,22.65,27830.77095724385,12.4569,12.4569,12.4185,12.4404,27830.771
2009-01-21 13:20:00,22.65,22.71,22.63,22.71,15598.698238132643,12.4404,12.4734,12.4295,12.4734,15598.6982
2009-01-21 13:25:00,22.7,22.72,22.47,22.48,54202.67085624509,12.4679,12.4789,12.3416,12.3471,54202.6709
2009-01-21 13:30:00,22.5,22.79,22.48,22.79,46234.990461227695,12.3581,12.5173,12.3471,12.5173,46234.9905
2009-01-21 13:35:00,22.79,22.95,22.77,22.85,66098.08102345416,12.5173,12.6052,12.5063,12.5503,66098.081
2009-01-21 13:40:00,22.85,23.02,22.85,22.88,68118.05633486701,12.5503,12.6437,12.5503,12.5668,68118.0563
2009-01-21 13:45:00,22.87,23.05,22.85,22.95,48142.7449220065,12.5613,12.6601,12.5503,12.6052,48142.7449
2009-01-21 13:50:00,22.94,22.99,22.79,22.86,27718.550106609808,12.5997,12.6272,12.5173,12.5558,27718.5501
2009-01-21 13:55:00,22.86,22.98,22.75,22.97,42980.58579284031,12.5558,12.6217,12.4954,12.6162,42980.5858
2009-01-21 14:00:00,22.97,23.0,22.86,22.9,33329.5926383122,12.6162,12.6327,12.5558,12.5777,33329.5926
2009-01-21 14:05:00,22.89,22.95,22.85,22.93,80462.34990461227,12.5723,12.6052,12.5503,12.5942,80462.3499
2009-01-21 14:10:00,22.92,23.06,22.89,23.06,69240.26484120749,12.5887,12.6656,12.5723,12.6656,69240.2648
2009-01-21 14:15:00,23.04,23.09,22.91,22.99,61833.68869936034,12.6546,12.6821,12.5832,12.6272,61833.6887
2009-01-21 14:20:00,23.01,23.15,22.96,23.0,56783.75042082819,12.6382,12.7151,12.6107,12.6327,56783.7504
2009-01-21 14:25:00,22.98,23.1,22.9,23.05,50274.94108405341,12.6217,12.6876,12.5777,12.6601,50274.9411
2009-01-21 14:30:00,23.06,23.37,23.04,23.37,79564.58309953989,12.6656,12.8359,12.6546,12.8359,79564.5831
2009-01-21 14:35:00,23.4,23.44,23.28,23.31,75636.85332734822,12.8524,12.8743,12.7865,12.8029,75636.8533
2009-01-21 14:40:00,23.31,23.45,23.29,23.36,80911.23330714846,12.8029,12.8798,12.792,12.8304,80911.2333
2009-01-21 14:45:00,23.35,23.6,23.32,23.41,117158.5680619459,12.8249,12.9622,12.8084,12.8579,117158.5681
2009-01-21 14:50:00,23.43,23.58,23.36,23.44,115811.91785433731,12.8689,12.9512,12.8304,12.8743,115811.9179
2009-01-21 14:55:00,23.42,23.69,23.42,23.61,124340.70250252496,12.8634,13.0117,12.8634,12.9677,124340.7025
2009-01-21 15:00:00,23.61,23.64,23.4,23.56,86185.6132869487,12.9677,12.9842,12.8524,12.9403,86185.6133
2009-01-21 15:05:00,23.55,23.74,23.54,23.69,127707.3280215464,12.9348,13.0391,12.9293,13.0117,127707.328
2009-01-21 15:10:00,23.7,23.78,23.56,23.59,109415.3293681966,13.0171,13.0611,12.9403,12.9567,109415.3294
2009-01-21 15:15:00,23.58,23.76,23.53,23.69,121422.96038603972,12.9512,13.0501,12.9238,13.0117,121422.9604
2009-01-21 15:20:00,23.66,23.87,23.66,23.77,172483.44742453148,12.9952,13.1105,12.9952,13.0556,172483.4474
2009-01-21 15:25:00,23.77,23.97,23.74,23.96,214454.0455616653,13.0556,13.1654,13.0391,13.16,214454.0456
2009-01-21 15:30:00,23.96,24.1,23.82,24.07,375939.84962406015,13.16,13.2368,13.0831,13.2204,375939.8496
2009-01-21 15:35:00,24.07,24.58,24.06,24.57,455953.3161261362,13.2204,13.5005,13.2149,13.495,455953.3161
2009-01-21 15:40:00,24.55,24.81,24.44,24.81,477836.38199977553,13.484,13.6268,13.4236,13.6268,477836.382
2009-01-21 15:45:00,24.82,24.95,24.7,24.86,477948.6028504096,13.6323,13.7037,13.5664,13.6543,477948.6029
2009-01-21 15:50:00,24.87,25.08,24.83,25.07,666030.7485130737,13.6598,13.7751,13.6378,13.7696,666030.7485
2009-01-21 15:55:00,25.08,25.63,25.08,25.2,1110425.317023903,13.7751,14.0772,13.7751,13.841,1110425.317
2009-01-22 09:30:00,23.46,23.77,23.28,23.63,358770.0594770508,12.8853,13.0556,12.7865,12.9787,358770.0595
2009-01-22 09:35:00,23.64,23.9,23.37,23.61,141061.6092469981,12.9842,13.127,12.8359,12.9677,141061.6092
2009-01-22 09:40:00,23.6,23.85,23.33,23.41,163281.33767253955,12.9622,13.0995,12.8139,12.8579,163281.3377
2009-01-22 09:45:00,23.41,23.41,22.81,22.83,349119.0663225227,12.8579,12.8579,12.5283,12.5393,349119.0663
2009-01-22 09:50:00,22.81,23.12,22.54,23.05,221075.07574907417,12.5283,12.6986,12.38,12.6601,221075.0757
2009-01-22 09:55:00,23.04,23.07,22.06,22.25,367298.8441252384,12.6546,12.6711,12.1164,12.2207,367298.8441
2009-01-22 10:00:00,22.22,22.48,22.18,22.38,241948.15396700703,12.2043,12.3471,12.1823,12.2921,241948.154
2009-01-22 10:05:00,22.37,22.69,22.31,22.61,226461.6765795085,12.2866,12.4624,12.2537,12.4185,226461.6766
2009-01-22 10:10:00,22.6,22.69,22.35,22.38,142408.25945460665,12.413,12.4624,12.2757,12.2921,142408.2595
2009-01-22 10:15:00,22.38,22.46,22.27,22.37,492425.09258220176,12.2921,12.3361,12.2317,12.2866,492425.0926
2009-01-22 10:20:00,22.37,22.41,22.15,22.19,328919.3132083941,12.2866,12.3086,12.1658,12.1878,328919.3132
2009-01-22 10:25:00,22.18,22.45,22.14,22.38,227696.10593648296,12.1823,12.3306,12.1603,12.2921,227696.1059
2009-01-22 10:30:00,22.38,22.41,22.15,22.21,183481.0907866681,12.2921,12.3086,12.1658,12.1988,183481.0908
2009-01-22 10:35:00,22.21,22.4,21.92,21.96,304455.16777017165,12.1988,12.3031,12.0395,12.0615,304455.1678
2009-01-22 10:40:00,21.95,22.14,21.87,21.97,382448.6589608349,12.056,12.1603,12.012,12.067,382448.659
2009-01-22 10:45:00,21.99,22.19,21.88,22.19,152171.4734597688,12.0779,12.1878,12.0175,12.1878,152171.4735
2009-01-22 10:50:00,22.16,22.27,21.97,22.08,166423.5214902929,12.1713,12.2317,12.067,12.1274,166423.5215
2009-01-22 10:55:00,22.08,22.2,21.95,21.97,184827.7409942768,12.1274,12.1933,12.056,12.067,184827.741
2009-01-22 11:00:00,21.97,22.01,21.91,21.92,252721.3556278757,12.067,12.0889,12.034,12.0395,252721.3556
2009-01-22 11:05:00,21.92,22.15,21.91,22.14,231287.1731567725,12.0395,12.1658,12.034,12.1603,231287.1732
2009-01-22 11:10:00,22.13,22.56,22.1,22.49,209067.44473123105,12.1548,12.391,12.1384,12.3526,209067.4447
2009-01-22 11:15:00,22.48,22.59,22.3,22.37,193805.40904500056,12.3471,12.4075,12.2482,12.2866,193805.409
2009-01-22 11:20:00,22.37,22.5,22.34,22.46,85175.62563124228,12.2866,12.3581,12.2702,12.3361,85175.6256
2009-01-22 11:25:00,22.47,22.63,22.37,22.38,94153.2936819661,12.3416,12.4295,12.2866,12.2921,94153.2937
2009-01-22 11:30:00,22.38,22.5,22.33,22.5,192795.4213892941,12.2921,12.3581,12.2647,12.3581,192795.4214
2009-01-22 11:35:00,22.5,22.54,22.3,22.4,137582.7628773426,12.3581,12.38,12.2482,12.3031,137582.7629
2009-01-22 11:40:00,22.42,22.42,22.29,22.34,112557.51318594994,12.3141,12.3141,12.2427,12.2702,112557.5132
2009-01-22 11:45:00,22.34,22.61,22.3,22.52,103467.62428459208,12.2702,12.4185,12.2482,12.369,103467.6243
2009-01-22 11:50:00,22.52,22.72,22.52,22.68,92582.20177308944,12.369,12.4789,12.369,12.4569,92582.2018
2009-01-22 11:55:00,22.67,22.76,22.5,22.76,150712.6024015262,12.4514,12.5009,12.3581,12.5009,150712.6024
2009-01-22 12:00:00,22.75,22.79,22.5,22.54,194703.17585007293,12.4954,12.5173,12.3581,12.38,194703.1759
2009-01-22 12:05:00,22.53,22.54,22.41,22.45,92245.5392211873,12.3745,12.38,12.3086,12.3306,92245.5392
2009-01-22 12:10:00,22.45,22.51,22.38,22.4,91908.87666928516,12.3306,12.3635,12.2921,12.3031,91908.8767
2009-01-22 12:15:00,22.41,22.56,22.38,22.46,119402.98507462686,12.3086,12.391,12.2921,12.3361,119402.9851
2009-01-22 12:20:00,22.48,22.5,22.29,22.31,97519.91920098754,12.3471,12.3581,12.2427,12.2537,97519.9192
2009-01-22 12:25:00,22.31,22.43,22.29,22.43,64526.98911457748,12.2537,12.3196,12.2427,12.3196,64526.9891
2009-01-22 12:30:00,22.42,22.55,22.32,22.54,61497.02614745819,12.3141,12.3855,12.2592,12.38,61497.0261
2009-01-22 12:35:00,22.54,22.64,22.43,22.51,178992.25676130623,12.38,12.4349,12.3196,12.3635,178992.2568
2009-01-22 12:40:00,22.51,22.59,22.43,22.46,150937.0441027943,12.3635,12.4075,12.3196,12.3361,150937.0441
2009-01-22 12:45:00,22.48,22.79,22.42,22.68,156660.30748513073,12.3471,12.5173,12.3141,12.4569,156660.3075
2009-01-22 12:50:00,22.68,22.86,22.62,22.84,194478.73414880483,12.4569,12.5558,12.424,12.5448,194478.7341
2009-01-22 12:55:00,22.84,22.91,22.68,22.69,76759.0618336887,12.5448,12.5832,12.4569,12.4624,76759.0618
2009-01-22 13:00:00,22.7,22.88,22.67,22.8,55661.54191448771,12.4679,12.5668,12.4514,12.5228,55661.5419
2009-01-22 13:05:00,22.79,22.89,22.58,22.65,96846.59409718325,12.5173,12.5723,12.402,12.4404,96846.5941
2009-01-22 13:10:00,22.65,22.66,22.43,22.46,133542.81225451687,12.4404,12.4459,12.3196,12.3361,133542.8123
2009-01-22 13:15:00,22.46,22.58,22.38,22.56,112445.2923353159,12.3361,12.402,12.2921,12.391,112445.2923
2009-01-22 13:20:00,22.57,22.68,22.38,22.48,103692.06598586016,12.3965,12.4569,12.2921,12.3471,103692.066
2009-01-22 13:25:00,22.46,22.72,22.46,22.54,69352.48569184155,12.3361,12.4789,12.3361,12.38,69352.4857
2009-01-22 13:30:00,22.54,22.54,22.38,22.43,107170.91235551564,12.38,12.38,12.2921,12.3196,107170.9124
2009-01-22 13:35:00,22.43,22.64,22.43,22.63,100662.10301874088,12.3196,12.4349,12.3196,12.4295,100662.103
2009-01-22 13:40:00,22.61,22.76,22.58,22.63,115699.69700370327,12.4185,12.5009,12.402,12.4295,115699.697
2009-01-22 13:45:00,22.65,23.1,22.63,22.99,131298.39524183594,12.4404,12.6876,12.4295,12.6272,131298.3952
2009-01-22 13:50:00,22.99,23.2,22.9,23.11,99203.23196049826,12.6272,12.7425,12.5777,12.6931,99203.232
2009-01-22 13:55:00,23.12,23.19,22.95,23.18,111435.30467960949,12.6986,12.737,12.6052,12.7315,111435.3047
2009-01-22 14:00:00,23.2,23.7,23.17,23.62,215351.8123667377,12.7425,13.0171,12.726,12.9732,215351.8124
2009-01-22 14:05:00,23.61,23.84,23.42,23.74,142632.70115587476,12.9677,13.094,12.8634,13.0391,142632.7012
2009-01-22 14:10:00,23.73,24.18,23.65,24.04,255975.76029626303,13.0336,13.2808,12.9897,13.2039,255975.7603
2009-01-22 14:15:00,24.05,24.35,23.93,24.31,289978.6780383795,13.2094,13.3742,13.1435,13.3522,289978.678
2009-01-22 14:20:00,24.32,24.42,23.88,23.92,223656.15531365728,13.3577,13.4126,13.116,13.138,223656.1553
2009-01-22 14:25:00,23.92,24.06,23.66,23.7,115587.47615306923,13.138,13.2149,12.9952,13.0171,115587.4762
2009-01-22 14:30:00,23.67,23.75,23.38,23.53,181124.45292335315,13.0007,13.0446,12.8414,12.9238,181124.4529
2009-01-22 14:35:00,23.53,24.01,23.53,23.93,137582.7628773426,12.9238,13.1874,12.9238,13.1435,137582.7629
2009-01-22 14:40:00,23.94,24.11,23.69,23.72,193356.5256424644,13.149,13.2423,13.0117,13.0281,193356.5256
2009-01-22 14:45:00,23.71,23.72,23.26,23.26,139827.17989002354,13.0226,13.0281,12.7755,12.7755,139827.1799
2009-01-22 14:50:00,23.26,23.66,23.24,23.61,178094.48995623385,12.7755,12.9952,12.7645,12.9677,178094.49
2009-01-22 14:55:00,23.61,23.69,23.3,23.5,166535.74234092692,12.9677,13.0117,12.7974,12.9073,166535.7423
2009-01-22 15:00:00,23.5,23.52,22.73,22.73,179553.36101447648,12.9073,12.9183,12.4844,12.4844,179553.361
2009-01-22 15:05:00,22.75,22.95,22.72,22.84,157333.63258893503,12.4954,12.6052,12.4789,12.5448,157333.6326
2009-01-22 15:10:00,22.84,23.05,22.74,23.0,152059.25260913477,12.5448,12.6601,12.4899,12.6327,152059.2526
2009-01-22 15:15:00,23.01,23.01,22.59,22.61,247559.19649870944,12.6382,12.6382,12.4075,12.4185,247559.1965
2009-01-22 15:20:00,22.63,22.81,22.46,22.7,220738.413197172,12.4295,12.5283,12.3361,12.4679,220738.4132
2009-01-22 15:25:00,22.71,22.95,22.68,22.88,176747.8397486253,12.4734,12.6052,12.4569,12.5668,176747.8397
2009-01-22 15:30:00,22.88,22.92,22.71,22.76,148804.8479407474,12.5668,12.5887,12.4734,12.5009,148804.8479
2009-01-22 15:35:00,22.78,22.79,22.62,22.64,156435.86578386262,12.5118,12.5173,12.424,12.4349,156435.8658
2009-01-22 15:40:00,22.66,23.19,22.65,23.12,230164.96465043203,12.4459,12.737,12.4404,12.6986,230164.9647
2009-01-22 15:45:00,23.12,23.24,23.02,23.15,255975.76029626303,12.6986,12.7645,12.6437,12.7151,255975.7603
2009-01-22 15:50:00,23.14,23.16,22.68,22.75,345415.7782515991,12.7096,12.7206,12.4569,12.4954,345415.7783
2009-01-22 15:55:00,22.75,22.79,22.54,22.69,543373.3587700594,12.4954,12.5173,12.38,12.4624,543373.3588
2009-01-23 09:30:00,21.76,22.02,20.83,20.83,427224.77836382,11.9516,12.0944,11.4408,11.4408,427224.7784
2009-01-23 09:35:00,20.84,21.83,20.81,21.59,401413.98271798895,11.4463,11.9901,11.4298,11.8582,401413.9827
2009-01-23 09:40:00,21.58,21.97,21.48,21.96,154191.4487711817,11.8527,12.067,11.7978,12.0615,154191.4488
2009-01-23 09:45:00,21.97,22.03,21.71,21.83,142632.70115587476,12.067,12.0999,11.9241,11.9901,142632.7012
2009-01-23 09:50:00,21.84,22.07,21.7,22.04,147121.53518123666,11.9955,12.1219,11.9187,12.1054,147121.5352
2009-01-23 09:55:00,22.03,22.05,21.67,21.72,124004.0399506228,12.0999,12.1109,11.9022,11.9296,124004.04
2009-01-23 10:00:00,21.73,22.51,21.73,22.27,238020.4241948154,11.9351,12.3635,11.9351,12.2317,238020.4242
2009-01-23 10:05:00,22.27,22.27,21.91,22.08,126024.01526203568,12.2317,12.2317,12.034,12.1274,126024.0153
2009-01-23 10:10:00,22.11,22.51,21.92,22.44,167994.61339916955,12.1438,12.3635,12.0395,12.3251,167994.6134
2009-01-23 10:15:00,22.43,22.6,22.2,22.51,103692.06598586016,12.3196,12.413,12.1933,12.3635,103692.066
2009-01-23 10:20:00,22.52,22.95,22.29,22.95,107170.91235551564,12.369,12.6052,12.2427,12.6052,107170.9124
2009-01-23 10:25:00,22.97,23.02,22.57,22.63,99427.67366176636,12.6162,12.6437,12.3965,12.4295,99427.6737
2009-01-23 10:30:00,22.63,22.69,22.38,22.41,140276.06329255976,12.4295,12.4624,12.2921,12.3086,140276.0633
2009-01-23 10:35:00,22.4,22.64,22.4,22.53,96285.489844013,12.3031,12.4349,12.3031,12.3745,96285.4898
2009-01-23 10:40:00,22.57,22.57,22.29,22.33,56110.4253170239,12.3965,12.3965,12.2427,12.2647,56110.4253
2009-01-23 10:45:00,22.33,22.46,22.25,22.43,77095.72438559085,12.2647,12.3361,12.2207,12.3196,77095.7244
2009-01-23 10:50:00,22.43,22.7,22.38,22.63,81023.45415778251,12.3196,12.4679,12.2921,12.4295,81023.4542
2009-01-23 10:55:00,22.59,22.69,22.54,22.54,53978.229154976994,12.4075,12.4624,12.38,12.38,53978.2292
2009-01-23 11:00:00,22.53,23.15,22.53,23.12,187745.483110762,12.3745,12.7151,12.3745,12.6986,187745.4831
2009-01-23 11:05:00,23.12,23.45,23.01,23.43,313769.4983727976,12.6986,12.8798,12.6382,12.8689,313769.4984
2009-01-23 11:10:00,23.38,23.61,23.08,23.59,147907.081135675,12.8414,12.9677,12.6766,12.9567,147907.0811
2009-01-23 11:15:00,23.56,23.71,23.46,23.52,151498.14835596454,12.9403,13.0226,12.8853,12.9183,151498.1484
2009-01-23 11:20:00,23.52,23.83,23.46,23.49,122657.38974301424,12.9183,13.0885,12.8853,12.9018,122657.3897
2009-01-23 11:25:00,23.48,23.62,23.36,23.38,49601.61598024913,12.8963,12.9732,12.8304,12.8414,49601.616
2009-01-23 11:30:00,23.38,23.61,23.36,23.43,60487.038491751766,12.8414,12.9677,12.8304,12.8689,60487.0385
2009-01-23 11:35:00,23.43,23.54,23.41,23.53,71933.56525642464,12.8689,12.9293,12.8579,12.9238,71933.5653
2009-01-23 11:40:00,23.5,23.61,23.41,23.41,80237.90820334418,12.9073,12.9677,12.8579,12.8579,80237.9082
2009-01-23 11:45:00,23.41,23.51,23.3,23.48,78666.81629446751,12.8579,12.9128,12.7974,12.8963,78666.8163
2009-01-23 11:50:00,23.48,23.53,23.25,23.44,74963.52822354394,12.8963,12.9238,12.77,12.8743,74963.5282
2009-01-23 11:55:00,23.44,23.44,23.13,23.3,74065.76141847155,12.8743,12.8743,12.7041,12.7974,74065.7614
2009-01-23 12:00:00,23.31,23.47,23.29,23.43,83043.42946919537,12.8029,12.8908,12.792,12.8689,83043.4295
2009-01-23 12:05:00,23.44,23.55,23.4,23.44,69464.70654247559,12.8743,12.9348,12.8524,12.8743,69464.7065
2009-01-23 12:10:00,23.44,23.58,23.4,23.55,57681.51722590057,12.8743,12.9512,12.8524,12.9348,57681.5172
2009-01-23 12:15:00,23.55,23.69,23.54,23.62,58242.62147907081,12.9348,13.0117,12.9293,12.9732,58242.6215
2009-01-23 12:20:00,23.62,23.94,23.62,23.85,129166.19907978902,12.9732,13.149,12.9732,13.0995,129166.1991
2009-01-23 12:25:00,23.84,23.93,23.76,23.87,90450.00561104252,13.094,13.1435,13.0501,13.1105,90450.0056
2009-01-23 12:30:00,23.85,23.88,23.52,23.56,69689.14824374368,13.0995,13.116,12.9183,12.9403,69689.1482
2009-01-23 12:35:00,23.57,23.61,23.39,23.39,79340.1413982718,12.9457,12.9677,12.8469,12.8469,79340.1414
2009-01-23 12:40:00,23.4,23.51,23.36,23.51,61384.80529682415,12.8524,12.9128,12.8304,12.9128,61384.8053
2009-01-23 12:45:00,23.5,23.77,23.44,23.65,64414.76826394344,12.9073,13.0556,12.8743,12.9897,64414.7683
2009-01-23 12:50:00,23.66,23.87,23.51,23.52,51172.7078891258,12.9952,13.1105,12.9128,12.9183,51172.7079
2009-01-23 12:55:00,23.5,23.66,23.39,23.53,46347.21131186174,12.9073,12.9952,12.8469,12.9238,46347.2113
2009-01-23 13:00:00,23.56,23.73,23.42,23.69,81472.3375603187,12.9403,13.0336,12.8634,13.0117,81472.3376
2009-01-23 13:05:00,23.68,23.72,23.44,23.65,69352.48569184155,13.0062,13.0281,12.8743,12.9897,69352.4857
2009-01-23 13:10:00,23.64,23.88,23.61,23.82,73729.0988665694,12.9842,13.116,12.9677,13.0831,73729.0989
2009-01-23 13:15:00,23.81,24.14,23.79,23.93,126697.34036583996,13.0776,13.2588,13.0666,13.1435,126697.3404
2009-01-23 13:20:00,24.07,24.14,23.86,23.92,75187.96992481203,13.2204,13.2588,13.105,13.138,75187.9699
2009-01-23 13:25:00,23.89,24.08,23.84,23.84,93704.41027942993,13.1215,13.2259,13.094,13.094,93704.4103
2009-01-23 13:30:00,23.84,24.02,23.84,23.97,93928.851980698,13.094,13.1929,13.094,13.1654,93928.852
2009-01-23 13:35:00,23.96,24.17,23.93,23.94,97856.58175288967,13.16,13.2753,13.1435,13.149,97856.5818
2009-01-23 13:40:00,23.96,24.04,23.91,23.95,68679.16058803725,13.16,13.2039,13.1325,13.1545,68679.1606
2009-01-23 13:45:00,23.95,24.13,23.93,24.05,57569.29637526653,13.1545,13.2533,13.1435,13.2094,57569.2964
2009-01-23 13:50:00,24.04,24.07,23.85,24.05,81247.89585905061,13.2039,13.2204,13.0995,13.2094,81247.8959
2009-01-23 13:55:00,24.06,24.27,23.98,24.25,78442.3745931994,13.2149,13.3302,13.1709,13.3192,78442.3746
2009-01-23 14:00:00,24.28,24.41,24.08,24.08,86297.83413758276,13.3357,13.4071,13.2259,13.2259,86297.8341
2009-01-23 14:05:00,24.09,24.26,23.93,23.93,159241.38704971384,13.2314,13.3247,13.1435,13.1435,159241.387
2009-01-23 14:10:00,23.93,23.94,23.61,23.62,119515.2059252609,13.1435,13.149,12.9677,12.9732,119515.2059
2009-01-23 14:15:00,23.64,23.79,23.56,23.76,83380.09202109752,12.9842,13.0666,12.9403,13.0501,83380.092
2009-01-23 14:20:00,23.75,24.19,23.67,24.17,136460.55437100213,13.0446,13.2863,13.0007,13.2753,136460.5544
2009-01-23 14:25:00,24.17,24.3,23.87,23.91,83716.75457299966,13.2753,13.3467,13.1105,13.1325,83716.7546
2009-01-23 14:30:00,23.91,23.98,23.65,23.66,74177.98226910559,13.1325,13.1709,12.9897,12.9952,74177.9823
2009-01-23 14:35:00,23.65,23.84,23.62,23.82,43878.352597912686,12.9897,13.094,12.9732,13.0831,43878.3526
2009-01-23 14:40:00,23.83,23.85,23.62,23.7,60038.15508921557,13.0885,13.0995,12.9732,13.0171,60038.1551
2009-01-23 14:45:00,23.7,23.86,23.64,23.76,49938.27853215127,13.0171,13.105,12.9842,13.0501,49938.2785
2009-01-23 14:50:00,23.78,23.8,23.52,23.54,51846.032992930086,13.0611,13.0721,12.9183,12.9293,51846.033
2009-01-23 14:55:00,23.52,23.56,23.37,23.39,80911.23330714846,12.9183,12.9403,12.8359,12.8469,80911.2333
2009-01-23 15:00:00,23.39,23.67,23.28,23.63,73280.21546403322,12.8469,13.0007,12.7865,12.9787,73280.2155
2009-01-23 15:05:00,23.61,23.68,23.47,23.47,92245.5392211873,12.9677,13.0062,12.8908,12.8908,92245.5392
2009-01-23 15:10:00,23.47,23.65,23.4,23.47,102008.75322634944,12.8908,12.9897,12.8524,12.8908,102008.7532
2009-01-23 15:15:00,23.47,23.66,23.41,23.62,79115.6996970037,12.8908,12.9952,12.8579,12.9732,79115.6997
2009-01-23 15:20:00,23.64,23.87,23.54,23.74,85624.50903377848,12.9842,13.1105,12.9293,13.0391,85624.509
2009-01-23 15:25:00,23.75,23.88,23.57,23.6,95948.82729211087,13.0446,13.116,12.9457,12.9622,95948.8273
2009-01-23 15:30:00,23.59,23.69,23.48,23.62,109976.43362136684,12.9567,13.0117,12.8963,12.9732,109976.4336
2009-01-23 15:35:00,23.62,23.74,23.57,23.61,126585.11951520592,12.9732,13.0391,12.9457,12.9677,126585.1195
2009-01-23 15:40:00,23.65,23.75,23.55,23.6,135562.78756592973,12.9897,13.0446,12.9348,12.9622,135562.7876
2009-01-23 15:45:00,23.61,23.66,23.53,23.59,120188.5310290652,12.9677,12.9952,12.9238,12.9567,120188.531
2009-01-23 15:50:00,23.6,23.79,23.59,23.78,218830.6587363932,12.9622,13.0666,12.9567,13.0611,218830.6587
2009-01-23 15:55:00,23.79,23.92,23.69,23.69,342385.8152844798,13.0666,13.138,13.0117,13.0117,342385.8153
2009-01-26 09:30:00,24.21,24.59,23.36,24.26,214678.48726293343,13.2973,13.506,12.8304,13.3247,214678.4873
2009-01-26 09:35:00,24.25,24.47,23.76,24.47,190663.22522724725,13.3192,13.4401,13.0501,13.4401,190663.2252
2009-01-26 09:40:00,24.46,24.88,24.34,24.4,203344.1813488946,13.4346,13.6653,13.3687,13.4016,203344.1813
2009-01-26 09:45:00,24.37,24.39,24.05,24.09,124677.36505442712,13.3851,13.3961,13.2094,13.2314,124677.3651
2009-01-26 09:50:00,24.08,24.58,24.03,24.5,100998.76557064302,13.2259,13.5005,13.1984,13.4565,100998.7656
2009-01-26 09:55:00,24.51,24.86,24.48,24.8,174166.76018404218,13.462,13.6543,13.4456,13.6213,174166.7602
2009-01-26 10:00:00,24.8,25.25,24.73,24.99,217932.89193132083,13.6213,13.8685,13.5829,13.7257,217932.8919
2009-01-26 10:05:00,25.03,25.4,25.0,25.22,136909.43777353832,13.7476,13.9509,13.7312,13.852,136909.4378
2009-01-26 10:10:00,25.22,25.39,25.08,25.16,103579.84513522612,13.852,13.9454,13.7751,13.819,103579.8451
2009-01-26 10:15:00,25.16,25.39,25.14,25.16,87195.60094265515,13.819,13.9454,13.8081,13.819,87195.6009
2009-01-26 10:20:00,25.17,25.53,25.16,25.49,95499.94388957469,13.8245,14.0223,13.819,14.0003,95499.9439
2009-01-26 10:25:00,25.49,25.82,25.32,25.36,173268.9933789698,14.0003,14.1816,13.9069,13.9289,173268.9934
2009-01-26 10:30:00,25.36,25.48,25.26,25.3,100213.21961620467,13.9289,13.9948,13.874,13.8959,100213.2196
2009-01-26 10:35:00,25.3,25.42,25.24,25.27,144428.2347660195,13.8959,13.9619,13.863,13.8795,144428.2348
2009-01-26 10:40:00,25.25,25.34,24.83,24.84,136572.77522163617,13.8685,13.9179,13.6378,13.6433,136572.7752
2009-01-26 10:45:00,24.83,25.08,24.81,24.97,73392.43631466725,13.6378,13.7751,13.6268,13.7147,73392.4363
2009-01-26 10:50:00,24.96,25.11,24.93,24.93,100325.44046683871,13.7092,13.7916,13.6927,13.6927,100325.4405
2009-01-26 10:55:00,24.95,25.11,24.89,25.08,81921.22096285489,13.7037,13.7916,13.6708,13.7751,81921.221
2009-01-26 11:00:00,25.08,25.12,25.01,25.05,68679.16058803725,13.7751,13.7971,13.7367,13.7586,68679.1606
2009-01-26 11:05:00,25.03,25.13,24.99,25.02,72045.78610705868,13.7476,13.8026,13.7257,13.7422,72045.7861
2009-01-26 11:10:00,25.02,25.13,24.99,25.09,45112.781954887214,13.7422,13.8026,13.7257,13.7806,45112.782
2009-01-26 11:15:00,25.08,25.19,24.95,24.96,102682.07833015372,13.7751,13.8355,13.7037,13.7092,102682.0783
2009-01-26 11:20:00,24.95,25.06,24.88,24.94,88654.47200089776,13.7037,13.7641,13.6653,13.6982,88654.472
2009-01-26 11:25:00,24.94,25.04,24.88,25.04,60262.59679048367,13.6982,13.7531,13.6653,13.7531,60262.5968
2009-01-26 11:30:00,25.04,25.17,24.99,25.15,50723.824486589605,13.7531,13.8245,13.7257,13.8136,50723.8245
2009-01-26 11:35:00,25.15,25.17,25.11,25.15,73504.65716530131,13.8136,13.8245,13.7916,13.8136,73504.6572
2009-01-26 11:40:00,25.16,25.18,25.08,25.13,73504.65716530131,13.819,13.83,13.7751,13.8026,73504.6572
2009-01-26 11:45:00,25.13,25.23,24.92,24.92,63629.2223095051,13.8026,13.8575,13.6872,13.6872,63629.2223
2009-01-26 11:50:00,24.94,25.07,24.88,25.07,75300.19077544607,13.6982,13.7696,13.6653,13.7696,75300.1908
2009-01-26 11:55:00,25.08,25.24,25.03,25.18,50050.49938278532,13.7751,13.863,13.7476,13.83,50050.4994
2009-01-26 12:00:00,25.18,25.27,25.18,25.19,60823.70104365391,13.83,13.8795,13.83,13.8355,60823.701
2009-01-26 12:05:00,25.19,25.2,25.03,25.07,71035.79845135225,13.8355,13.841,13.7476,13.7696,71035.7985
2009-01-26 12:10:00,25.08,25.11,24.92,24.98,64078.105712041295,13.7751,13.7916,13.6872,13.7202,64078.1057
2009-01-26 12:15:00,24.98,24.99,24.77,24.8,74065.76141847155,13.7202,13.7257,13.6048,13.6213,74065.7614
2009-01-26 12:20:00,24.8,25.16,24.79,25.07,65312.53506901582,13.6213,13.819,13.6158,13.7696,65312.5351
2009-01-26 12:25:00,25.06,25.07,24.91,24.96,82482.32521602513,13.7641,13.7696,13.6817,13.7092,82482.3252
2009-01-26 12:30:00,24.97,25.01,24.69,24.75,74514.64482100774,13.7147,13.7367,13.5609,13.5939,74514.6448
2009-01-26 12:35:00,24.74,24.78,24.62,24.67,88766.69285153181,13.5884,13.6103,13.5225,13.5499,88766.6929
2009-01-26 12:40:00,24.67,24.81,24.65,24.81,47469.41981820222,13.5499,13.6268,13.5389,13.6268,47469.4198
2009-01-26 12:45:00,24.79,24.93,24.73,24.76,72045.78610705868,13.6158,13.6927,13.5829,13.5993,72045.7861
2009-01-26 12:50:00,24.77,24.83,24.7,24.81,114801.9301986309,13.6048,13.6378,13.5664,13.6268,114801.9302
2009-01-26 12:55:00,24.81,24.81,24.63,24.66,81360.11670968466,13.6268,13.6268,13.5279,13.5444,81360.1167
2009-01-26 13:00:00,24.66,24.83,24.61,24.72,76534.6201324206,13.5444,13.6378,13.517,13.5774,76534.6201
2009-01-26 13:05:00,24.71,24.72,24.37,24.52,137582.7628773426,13.5719,13.5774,13.3851,13.4675,137582.7629
2009-01-26 13:10:00,24.53,24.57,24.35,24.41,92133.31837055324,13.473,13.495,13.3742,13.4071,92133.3184
2009-01-26 13:15:00,24.41,24.55,24.41,24.5,57681.51722590057,13.4071,13.484,13.4071,13.4565,57681.5172
2009-01-26 13:20:00,24.48,24.52,24.28,24.34,85287.84648187633,13.4456,13.4675,13.3357,13.3687,85287.8465
2009-01-26 13:25:00,24.34,24.36,24.13,24.18,153630.34451801144,13.3687,13.3796,13.2533,13.2808,153630.3445
2009-01-26 13:30:00,24.17,24.2,23.8,23.81,128941.75737852092,13.2753,13.2918,13.0721,13.0776,128941.7574
2009-01-26 13:35:00,23.81,23.96,23.53,23.67,146111.54752553024,13.0776,13.16,12.9238,13.0007,146111.5475
2009-01-26 13:40:00,23.68,23.85,23.66,23.84,105038.71619346876,13.0062,13.0995,12.9952,13.094,105038.7162
2009-01-26 13:45:00,23.85,23.86,23.53,23.55,106946.47065424756,13.0995,13.105,12.9238,12.9348,106946.4707
2009-01-26 13:50:00,23.53,23.59,23.36,23.55,122881.83144428236,12.9238,12.9567,12.8304,12.9348,122881.8314
2009-01-26 13:55:00,23.53,23.66,23.47,23.52,92133.31837055324,12.9238,12.9952,12.8908,12.9183,92133.3184
2009-01-26 14:00:00,23.53,23.53,22.99,23.14,154079.22792054762,12.9238,12.9238,12.6272,12.7096,154079.2279
2009-01-26 14:05:00,23.13,23.44,22.98,23.41,227808.32678711705,12.7041,12.8743,12.6217,12.8579,227808.3268
2009-01-26 14:10:00,23.39,23.57,23.33,23.36,276399.9551116597,12.8469,12.9457,12.8139,12.8304,276399.9551
2009-01-26 14:15:00,23.36,23.42,23.21,23.33,125350.6901582314,12.8304,12.8634,12.748,12.8139,125350.6902
2009-01-26 14:20:00,23.33,23.54,23.33,23.51,80462.34990461227,12.8139,12.9293,12.8139,12.9128,80462.3499
2009-01-26 14:25:00,23.51,23.61,23.45,23.61,142296.0386039726,12.9128,12.9677,12.8798,12.9677,142296.0386
2009-01-26 14:30:00,23.61,23.61,23.36,23.56,125350.6901582314,12.9677,12.9677,12.8304,12.9403,125350.6902
2009-01-26 14:35:00,23.58,23.77,23.55,23.56,132869.4871507126,12.9512,13.0556,12.9348,12.9403,132869.4872
2009-01-26 14:40:00,23.55,23.67,23.46,23.46,90001.12220850633,12.9348,13.0007,12.8853,12.8853,90001.1222
2009-01-26 14:45:00,23.45,23.69,23.32,23.63,115475.25530243518,12.8798,13.0117,12.8084,12.9787,115475.2553
2009-01-26 14:50:00,23.67,23.74,23.5,23.54,100886.54472000895,13.0007,13.0391,12.9073,12.9293,100886.5447
2009-01-26 14:55:00,23.54,23.71,23.42,23.65,127819.54887218044,12.9293,13.0226,12.8634,12.9897,127819.5489
2009-01-26 15:00:00,23.65,24.01,23.64,23.87,156548.0866344967,12.9897,13.1874,12.9842,13.1105,156548.0866
2009-01-26 15:05:00,23.86,23.88,23.71,23.85,82145.662664123,13.105,13.116,13.0226,13.0995,82145.6627
2009-01-26 15:10:00,23.87,23.89,23.65,23.73,104702.0536415666,13.1105,13.1215,12.9897,13.0336,104702.0536
2009-01-26 15:15:00,23.73,23.74,23.52,23.68,106834.24980361352,13.0336,13.0391,12.9183,13.0062,106834.2498
2009-01-26 15:20:00,23.7,23.94,23.69,23.85,87868.92604645943,13.0171,13.149,13.0117,13.0995,87868.926
2009-01-26 15:25:00,23.85,24.26,23.85,24.11,195600.9426551453,13.0995,13.3247,13.0995,13.2423,195600.9427
2009-01-26 15:30:00,24.11,24.15,24.05,24.1,199079.7890248008,13.2423,13.2643,13.2094,13.2368,199079.789
2009-01-26 15:35:00,24.12,24.19,23.84,23.85,168667.93850297385,13.2478,13.2863,13.094,13.0995,168667.9385
2009-01-26 15:40:00,23.85,23.93,23.66,23.83,258444.61901021207,13.0995,13.1435,12.9952,13.0885,258444.619
2009-01-26 15:45:00,23.85,23.9,23.75,23.85,257546.8522051397,13.0995,13.127,13.0446,13.0995,257546.8522
2009-01-26 15:50:00,23.85,24.02,23.81,23.94,215688.47491863987,13.0995,13.1929,13.0776,13.149,215688.4749
2009-01-26 15:55:00,23.94,23.96,23.76,23.81,360902.2556390977,13.149,13.16,13.0501,13.0776,360902.2556
2009-01-27 09:30:00,24.07,24.34,23.97,24.01,129278.41993042309,13.2204,13.3687,13.1654,13.1874,129278.4199
2009-01-27 09:35:00,24.02,24.59,23.93,24.57,169565.70530804622,13.1929,13.506,13.1435,13.495,169565.7053
2009-01-27 09:40:00,24.57,24.68,24.45,24.53,115924.13870497138,13.495,13.5554,13.4291,13.473,115924.1387
2009-01-27 09:45:00,24.52,24.69,24.45,24.46,60038.15508921557,13.4675,13.5609,13.4291,13.4346,60038.1551
2009-01-27 09:50:00,24.48,24.49,24.17,24.19,220962.85489844013,13.4456,13.4511,13.2753,13.2863,220962.8549
2009-01-27 09:55:00,24.2,24.34,24.03,24.19,141286.05094826617,13.2918,13.3687,13.1984,13.2863,141286.0509
2009-01-27 10:00:00,24.17,24.24,23.75,24.01,114689.70934799685,13.2753,13.3137,13.0446,13.1874,114689.7093
2009-01-27 10:05:00,23.99,24.02,23.55,23.69,169341.26360677814,13.1764,13.1929,12.9348,13.0117,169341.2636
2009-01-27 10:10:00,23.71,23.74,23.41,23.65,326562.6753450791,13.0226,13.0391,12.8579,12.9897,326562.6753
2009-01-27 10:15:00,23.66,23.88,23.57,23.88,92918.86432499158,12.9952,13.116,12.9457,13.116,92918.8643
2009-01-27 10:20:00,23.89,24.26,23.85,24.11,101110.98642127706,13.1215,13.3247,13.0995,13.2423,101110.9864
2009-01-27 10:25:00,24.12,24.18,23.9,23.97,49713.83683088318,13.2478,13.2808,13.127,13.1654,49713.8368
2009-01-27 10:30:00,23.98,24.05,23.72,23.76,54427.11255751318,13.1709,13.2094,13.0281,13.0501,54427.1126
2009-01-27 10:35:00,23.79,23.91,23.77,23.78,57344.85467399842,13.0666,13.1325,13.0556,13.0611,57344.8547
2009-01-27 10:40:00,23.77,23.86,23.7,23.72,64863.65166647963,13.0556,13.105,13.0171,13.0281,64863.6517
2009-01-27 10:45:00,23.71,23.75,23.6,23.67,87307.82179328919,13.0226,13.0446,12.9622,13.0007,87307.8218
2009-01-27 10:50:00,23.67,23.92,23.58,23.84,74851.30737290988,13.0007,13.138,12.9512,13.094,74851.3074
2009-01-27 10:55:00,23.85,23.96,23.75,23.95,84053.4171249018,13.0995,13.16,13.0446,13.1545,84053.4171
2009-01-27 11:00:00,23.96,24.04,23.9,23.9,57569.29637526653,13.16,13.2039,13.127,13.127,57569.2964
2009-01-27 11:05:00,23.9,24.02,23.76,23.94,82818.98776792728,13.127,13.1929,13.0501,13.149,82818.9878
2009-01-27 11:10:00,23.94,24.04,23.89,23.91,39726.18112445292,13.149,13.2039,13.1215,13.1325,39726.1811
2009-01-27 11:15:00,23.9,24.06,23.89,23.98,83267.87117046346,13.127,13.2149,13.1215,13.1709,83267.8712
2009-01-27 11:20:00,23.97,24.02,23.84,23.84,49489.39512961508,13.1654,13.1929,13.094,13.094,49489.3951
2009-01-27 11:25:00,23.85,23.97,23.84,23.92,43317.24834474245,13.0995,13.1654,13.094,13.138,43317.2483
2009-01-27 11:30:00,23.93,23.97,23.84,23.84,53866.00830434294,13.1435,13.1654,13.094,13.094,53866.0083
2009-01-27 11:35:00,23.85,23.96,23.84,23.94,32544.04668387386,13.0995,13.16,13.094,13.149,32544.0467
2009-01-27 11:40:00,23.93,23.93,23.84,23.86,60599.25934238581,13.1435,13.1435,13.094,13.105,60599.2593
2009-01-27 11:45:00,23.85,23.97,23.85,23.91,41858.37728649983,13.0995,13.1654,13.0995,13.1325,41858.3773
2009-01-27 11:50:00,23.93,23.95,23.84,23.93,31309.617326899337,13.1435,13.1545,13.094,13.1435,31309.6173
2009-01-27 11:55:00,23.93,23.93,23.85,23.87,56110.4253170239,13.1435,13.1435,13.0995,13.1105,56110.4253
2009-01-27 12:00:00,23.86,24.02,23.86,23.99,84726.74222870609,13.105,13.1929,13.105,13.1764,84726.7422
2009-01-27 12:05:00,23.98,24.15,23.96,24.15,83716.75457299966,13.1709,13.2643,13.16,13.2643,83716.7546
2009-01-27 12:10:00,24.15,24.26,24.08,24.13,57457.07552463248,13.2643,13.3247,13.2259,13.2533,57457.0755
2009-01-27 12:15:00,24.15,24.32,24.07,24.29,57008.19212209628,13.2643,13.3577,13.2204,13.3412,57008.1921
2009-01-27 12:20:00,24.28,24.4,24.26,24.33,72382.44865896083,13.3357,13.4016,13.3247,13.3632,72382.4487
2009-01-27 12:25:00,24.33,24.57,24.31,24.54,106834.24980361352,13.3632,13.495,13.3522,13.4785,106834.2498
2009-01-27 12:30:00,24.52,24.55,24.43,24.46,77993.49119066322,13.4675,13.484,13.4181,13.4346,77993.4912
2009-01-27 12:35:00,24.44,24.61,24.44,24.59,48254.96577264056,13.4236,13.517,13.4236,13.506,48254.9658
2009-01-27 12:40:00,24.6,24.71,24.51,24.54,44888.34025361912,13.5115,13.5719,13.462,13.4785,44888.3403
2009-01-27 12:45:00,24.57,24.58,24.46,24.49,56783.75042082819,13.495,13.5005,13.4346,13.4511,56783.7504
2009-01-27 12:50:00,24.5,24.64,24.4,24.6,51172.7078891258,13.4565,13.5334,13.4016,13.5115,51172.7079
2009-01-27 12:55:00,24.62,24.69,24.52,24.54,35012.90539782291,13.5225,13.5609,13.4675,13.4785,35012.9054
2009-01-27 13:00:00,24.53,24.6,24.46,24.5,39501.73942318482,13.473,13.5115,13.4346,13.4565,39501.7394
2009-01-27 13:05:00,24.51,24.51,24.32,24.42,70362.47334754797,13.462,13.462,13.3577,13.4126,70362.4733
2009-01-27 13:10:00,24.43,24.52,24.37,24.46,93367.74772752776,13.4181,13.4675,13.3851,13.4346,93367.7477
2009-01-27 13:15:00,24.45,24.5,24.34,24.36,41858.37728649983,13.4291,13.4565,13.3687,13.3796,41858.3773
2009-01-27 13:20:00,24.35,24.67,24.32,24.64,83267.87117046346,13.3742,13.5499,13.3577,13.5334,83267.8712
2009-01-27 13:25:00,24.65,24.69,24.37,24.41,70699.13589945012,13.5389,13.5609,13.3851,13.4071,70699.1359
2009-01-27 13:30:00,24.42,24.51,24.34,24.38,44551.67770171697,13.4126,13.462,13.3687,13.3906,44551.6777
2009-01-27 13:35:00,24.39,24.45,24.29,24.35,80125.68735271013,13.3961,13.4291,13.3412,13.3742,80125.6874
2009-01-27 13:40:00,24.35,24.51,24.3,24.37,129053.97822915496,13.3742,13.462,13.3467,13.3851,129053.9782
2009-01-27 13:45:00,24.38,24.43,24.28,24.38,41185.052182695545,13.3906,13.4181,13.3357,13.3906,41185.0522
2009-01-27 13:50:00,24.38,24.48,24.36,24.46,64190.32656267534,13.3906,13.4456,13.3796,13.4346,64190.3266
2009-01-27 13:55:00,24.47,24.47,24.3,24.33,67893.61463359892,13.4401,13.4401,13.3467,13.3632,67893.6146
2009-01-27 14:00:00,24.37,24.37,24.26,24.28,65985.8601728201,13.3851,13.3851,13.3247,13.3357,65985.8602
2009-01-27 14:05:00,24.28,24.37,24.18,24.27,111884.18808214566,13.3357,13.3851,13.2808,13.3302,111884.1881
2009-01-27 14:10:00,24.28,24.33,24.18,24.21,62619.234653798674,13.3357,13.3632,13.2808,13.2973,62619.2347
2009-01-27 14:15:00,24.19,24.41,24.18,24.34,61833.68869936034,13.2863,13.4071,13.2808,13.3687,61833.6887
2009-01-27 14:20:00,24.36,24.46,24.34,24.42,58579.28403097295,13.3796,13.4346,13.3687,13.4126,58579.284
2009-01-27 14:25:00,24.42,24.48,24.34,24.34,74402.4239703737,13.4126,13.4456,13.3687,13.3687,74402.424
2009-01-27 14:30:00,24.33,24.42,24.25,24.39,98978.79025923015,13.3632,13.4126,13.3192,13.3961,98978.7903
2009-01-27 14:35:00,24.4,24.55,24.39,24.49,89776.68050723824,13.4016,13.484,13.3961,13.4511,89776.6805
2009-01-27 14:40:00,24.49,24.61,24.43,24.51,86971.15924138704,13.4511,13.517,13.4181,13.462,86971.1592
2009-01-27 14:45:00,24.51,24.51,24.38,24.48,46683.87386376388,13.462,13.462,13.3906,13.4456,46683.8739
2009-01-27 14:50:00,24.49,24.67,24.49,24.52,82818.98776792728,13.4511,13.5499,13.4511,13.4675,82818.9878
2009-01-27 14:55:00,24.53,24.56,24.43,24.47,136348.3335203681,13.473,13.4895,13.4181,13.4401,136348.3335
2009-01-27 15:00:00,24.49,24.58,24.28,24.38,146897.09347996858,13.4511,13.5005,13.3357,13.3906,146897.0935
2009-01-27 15:05:00,24.4,24.48,24.28,24.45,91908.87666928516,13.4016,13.4456,13.3357,13.4291,91908.8767
2009-01-27 15:10:00,24.48,24.52,24.34,24.51,114240.82594546066,13.4456,13.4675,13.3687,13.462,114240.8259
2009-01-27 15:15:00,24.51,24.56,24.39,24.4,68005.83548423297,13.462,13.4895,13.3961,13.4016,68005.8355
2009-01-27 15:20:00,24.4,24.55,24.38,24.47,60374.81764111772,13.4016,13.484,13.3906,13.4401,60374.8176
2009-01-27 15:25:00,24.47,24.64,24.39,24.55,128717.31567725285,13.4401,13.5334,13.3961,13.484,128717.3157
2009-01-27 15:30:00,24.56,24.58,24.42,24.43,222421.7259566828,13.4895,13.5005,13.4126,13.4181,222421.726
2009-01-27 15:35:00,24.45,24.52,24.4,24.51,313320.61497026146,13.4291,13.4675,13.4016,13.462,313320.615
2009-01-27 15:40:00,24.51,24.62,24.45,24.51,146560.43092806643,13.462,13.5225,13.4291,13.462,146560.4309
2009-01-27 15:45:00,24.51,24.57,24.43,24.48,143081.58455841095,13.462,13.495,13.4181,13.4456,143081.5846
2009-01-27 15:50:00,24.48,24.61,24.46,24.59,152620.356862305,13.4456,13.517,13.4346,13.506,152620.3569
2009-01-27 15:55:00,24.59,24.73,24.56,24.61,367411.0649758725,13.506,13.5829,13.4895,13.517,367411.065
2009-01-28 09:30:00,26.59,27.12,26.39,26.91,513410.3916507687,14.6045,14.8956,14.4946,14.7802,513410.3917
2009-01-28 09:35:00,26.91,27.24,26.64,27.18,441140.1638424419,14.7802,14.9615,14.6319,14.9285,441140.1638
2009-01-28 09:40:00,27.18,27.44,26.99,27.13,452474.4697564807,14.9285,15.0713,14.8242,14.9011,452474.4698
2009-01-28 09:45:00,27.14,27.36,26.99,27.36,401189.5410167209,14.9066,15.0274,14.8242,15.0274,401189.541
2009-01-28 09:50:00,27.37,28.2,27.31,27.52,620805.7457075524,15.0329,15.4888,14.9999,15.1153,620805.7457
2009-01-28 09:55:00,27.51,28.21,27.5,27.89,395578.4984850185,15.1098,15.4942,15.1043,15.3185,395578.4985
2009-01-28 10:00:00,27.88,27.96,27.67,27.71,187633.262260128,15.313,15.3569,15.1977,15.2196,187633.2623
2009-01-28 10:05:00,27.69,27.7,26.96,27.52,330490.4051172708,15.2086,15.2141,14.8077,15.1153,330490.4051
2009-01-28 10:10:00,27.5,27.56,27.21,27.29,122320.7271911121,15.1043,15.1372,14.945,14.9889,122320.7272
2009-01-28 10:15:00,27.32,27.5,27.18,27.47,139714.9590393895,15.0054,15.1043,14.9285,15.0878,139714.959
2009-01-28 10:20:00,27.49,27.65,27.4,27.41,128156.2114240826,15.0988,15.1867,15.0494,15.0549,128156.2114
2009-01-28 10:25:00,27.4,27.6,27.37,27.54,89664.45965660419,15.0494,15.1592,15.0329,15.1263,89664.4597
2009-01-28 10:30:00,27.57,27.73,27.51,27.61,128941.75737852092,15.1427,15.2306,15.1098,15.1647,128941.7574
2009-01-28 10:35:00,27.61,27.87,27.6,27.76,121535.18123667376,15.1647,15.3075,15.1592,15.2471,121535.1812
2009-01-28 10:40:00,27.76,27.98,27.76,27.98,76759.0618336887,15.2471,15.3679,15.2471,15.3679,76759.0618
2009-01-28 10:45:00,27.95,28.14,27.93,28.14,90113.3430591404,15.3514,15.4558,15.3405,15.4558,90113.3431
2009-01-28 10:50:00,28.15,28.21,27.94,28.03,102233.19492761754,15.4613,15.4942,15.346,15.3954,102233.1949
2009-01-28 10:55:00,28.02,28.19,27.98,28.19,95163.28133767254,15.3899,15.4833,15.3679,15.4833,95163.2813
2009-01-28 11:00:00,28.19,28.52,28.19,28.51,178206.7108068679,15.4833,15.6645,15.4833,15.659,178206.7108
2009-01-28 11:05:00,28.52,28.65,28.4,28.62,156211.42408259457,15.6645,15.7359,15.5986,15.7194,156211.4241
2009-01-28 11:10:00,28.62,28.65,28.42,28.44,190326.56267534508,15.7194,15.7359,15.6096,15.6206,190326.5627
2009-01-28 11:15:00,28.44,28.5,28.26,28.36,138592.75053304902,15.6206,15.6535,15.5217,15.5766,138592.7505
2009-01-28 11:20:00,28.36,28.48,28.3,28.35,125462.91100886544,15.5766,15.6425,15.5437,15.5711,125462.911
2009-01-28 11:25:00,28.35,28.46,28.05,28.09,125350.6901582314,15.5711,15.6316,15.4064,15.4283,125350.6902
2009-01-28 11:30:00,28.11,28.25,28.07,28.1,127819.54887218044,15.4393,15.5162,15.4174,15.4338,127819.5489
2009-01-28 11:35:00,28.1,28.1,27.8,27.81,140837.16754573,15.4338,15.4338,15.2691,15.2746,140837.1675
2009-01-28 11:40:00,27.81,28.11,27.8,28.02,149590.39389518573,15.2746,15.4393,15.2691,15.3899,149590.3939
2009-01-28 11:45:00,28.0,28.04,27.88,28.0,113791.94254292447,15.3789,15.4009,15.313,15.3789,113791.9425
2009-01-28 11:50:00,28.02,28.13,27.95,28.13,151273.70665469643,15.3899,15.4503,15.3514,15.4503,151273.7067
2009-01-28 11:55:00,28.11,28.27,28.11,28.19,77095.72438559085,15.4393,15.5272,15.4393,15.4833,77095.7244
2009-01-28 12:00:00,28.23,28.41,28.22,28.4,70474.69419818201,15.5052,15.6041,15.4997,15.5986,70474.6942
2009-01-28 12:05:00,28.4,28.43,28.32,28.41,66210.3018740882,15.5986,15.6151,15.5547,15.6041,66210.3019
2009-01-28 12:10:00,28.41,28.56,28.36,28.53,64863.65166647963,15.6041,15.6865,15.5766,15.67,64863.6517
2009-01-28 12:15:00,28.54,28.56,28.42,28.44,122096.285489844,15.6755,15.6865,15.6096,15.6206,122096.2855
2009-01-28 12:20:00,28.43,28.47,28.34,28.41,92918.86432499158,15.6151,15.6371,15.5657,15.6041,92918.8643
2009-01-28 12:25:00,28.42,28.76,28.42,28.73,173044.5516777017,15.6096,15.7963,15.6096,15.7799,173044.5517
2009-01-28 12:30:00,28.73,28.94,28.72,28.87,179890.02356637863,15.7799,15.8952,15.7744,15.8568,179890.0236
2009-01-28 12:35:00,28.86,28.87,28.59,28.6,96958.8149478173,15.8513,15.8568,15.703,15.7085,96958.8149
2009-01-28 12:40:00,28.61,28.76,28.58,28.7,59140.38828414319,15.7139,15.7963,15.6975,15.7634,59140.3883
2009-01-28 12:45:00,28.72,28.79,28.62,28.65,70586.91504881607,15.7744,15.8128,15.7194,15.7359,70586.915
2009-01-28 12:50:00,28.65,28.76,28.63,28.76,82706.76691729322,15.7359,15.7963,15.7249,15.7963,82706.7669
2009-01-28 12:55:00,28.75,28.77,28.65,28.67,62955.897205700814,15.7908,15.8018,15.7359,15.7469,62955.8972
2009-01-28 13:00:00,28.67,28.68,28.51,28.61,184491.0784423746,15.7469,15.7524,15.659,15.7139,184491.0784
2009-01-28 13:05:00,28.61,28.93,28.57,28.87,109303.10851756256,15.7139,15.8897,15.692,15.8568,109303.1085
2009-01-28 13:10:00,28.86,29.0,28.85,28.93,108629.78341375828,15.8513,15.9282,15.8458,15.8897,108629.7834
2009-01-28 13:15:00,28.92,28.92,28.74,28.84,49264.95342834698,15.8842,15.8842,15.7854,15.8403,49264.9534
2009-01-28 13:20:00,28.86,29.26,28.8,29.25,156884.7491863988,15.8513,16.071,15.8183,16.0655,156884.7492
2009-01-28 13:25:00,29.25,29.31,29.03,29.27,128829.53652788688,16.0655,16.0984,15.9446,16.0765,128829.5365
2009-01-28 13:30:00,29.27,29.41,29.23,29.25,201997.53114128605,16.0765,16.1533,16.0545,16.0655,201997.5311
2009-01-28 13:35:00,29.25,29.34,29.11,29.17,101447.6489731792,16.0655,16.1149,15.9886,16.0215,101447.649
2009-01-28 13:40:00,29.18,29.32,29.07,29.29,99539.8945124004,16.027,16.1039,15.9666,16.0874,99539.8945
2009-01-28 13:45:00,29.31,29.45,29.25,29.45,104589.83279093256,16.0984,16.1753,16.0655,16.1753,104589.8328
2009-01-28 13:50:00,29.45,29.52,29.14,29.36,93031.08517562565,16.1753,16.2138,16.005,16.1259,93031.0852
2009-01-28 13:55:00,29.36,29.46,29.34,29.42,157221.41173830096,16.1259,16.1808,16.1149,16.1588,157221.4117
2009-01-28 14:00:00,29.44,29.5,29.35,29.37,110761.97957580518,16.1698,16.2028,16.1204,16.1314,110761.9796
2009-01-28 14:05:00,29.37,29.44,29.34,29.41,97407.69835035349,16.1314,16.1698,16.1149,16.1533,97407.6984
2009-01-28 14:10:00,29.39,29.74,29.37,29.72,147458.1977331388,16.1424,16.3346,16.1314,16.3236,147458.1977
2009-01-28 14:15:00,29.72,30.11,29.31,30.07,324542.7000336662,16.3236,16.5378,16.0984,16.5158,324542.7
2009-01-28 14:20:00,30.07,30.37,29.7,29.92,416339.35585231736,16.5158,16.6806,16.3126,16.4335,416339.3559
2009-01-28 14:25:00,29.96,30.06,29.64,29.75,244080.350129054,16.4554,16.5104,16.2797,16.3401,244080.3501
2009-01-28 14:30:00,29.82,29.94,29.24,29.45,167882.3925485355,16.3785,16.4444,16.06,16.1753,167882.3925
2009-01-28 14:35:00,29.43,29.5,29.1,29.36,154752.55302435192,16.1643,16.2028,15.9831,16.1259,154752.553
2009-01-28 14:40:00,29.35,29.63,29.22,29.55,136123.89181909998,16.1204,16.2742,16.049,16.2302,136123.8918
2009-01-28 14:45:00,29.55,29.59,29.32,29.47,138368.30883178097,16.2302,16.2522,16.1039,16.1863,138368.3088
2009-01-28 14:50:00,29.5,29.51,29.25,29.33,85848.95073504657,16.2028,16.2083,16.0655,16.1094,85848.9507
2009-01-28 14:55:00,29.34,29.75,29.34,29.74,141061.6092469981,16.1149,16.3401,16.1149,16.3346,141061.6092
2009-01-28 15:00:00,29.74,29.91,29.56,29.58,141061.6092469981,16.3346,16.428,16.2357,16.2467,141061.6092
2009-01-28 15:05:00,29.62,29.66,29.17,29.34,220850.6340478061,16.2687,16.2907,16.0215,16.1149,220850.634
2009-01-28 15:10:00,29.37,29.43,29.17,29.23,161710.24576366288,16.1314,16.1643,16.0215,16.0545,161710.2458
2009-01-28 15:15:00,29.21,29.4,29.21,29.29,155089.21557625406,16.0435,16.1479,16.0435,16.0874,155089.2156
2009-01-28 15:20:00,29.27,29.33,28.91,29.04,183256.64908540004,16.0765,16.1094,15.8787,15.9501,183256.6491
2009-01-28 15:25:00,29.05,29.09,28.71,28.82,254180.22668611823,15.9556,15.9776,15.7689,15.8293,254180.2267
2009-01-28 15:30:00,28.82,28.91,28.68,28.83,273369.9921445404,15.8293,15.8787,15.7524,15.8348,273369.9921
2009-01-28 15:35:00,28.82,29.01,28.74,28.93,290539.7822915498,15.8293,15.9336,15.7854,15.8897,290539.7823
2009-01-28 15:40:00,28.93,29.23,28.91,29.18,406912.80439905735,15.8897,16.0545,15.8787,16.027,406912.8044
2009-01-28 15:45:00,29.2,29.41,29.17,29.41,317136.1238918191,16.038,16.1533,16.0215,16.1533,317136.1239
2009-01-28 15:50:00,29.41,29.72,29.35,29.72,514420.3793064751,16.1533,16.3236,16.1204,16.3236,514420.3793
2009-01-28 15:55:00,29.72,29.9,29.56,29.58,735495.4550555493,16.3236,16.4225,16.2357,16.2467,735495.4551
2009-01-29 09:30:00,28.22,28.4,27.14,27.55,608573.6729884412,15.4997,15.5986,14.9066,15.1317,608573.673
2009-01-29 09:35:00,27.58,28.09,27.54,27.66,315340.5902816743,15.1482,15.4283,15.1263,15.1922,315340.5903
2009-01-29 09:40:00,27.64,28.04,27.53,27.85,162271.3500168331,15.1812,15.4009,15.1208,15.2965,162271.35
2009-01-29 09:45:00,27.8,27.92,27.58,27.62,167994.61339916955,15.2691,15.335,15.1482,15.1702,167994.6134
2009-01-29 09:50:00,27.62,27.72,27.41,27.61,213219.61620469083,15.1702,15.2251,15.0549,15.1647,213219.6162
2009-01-29 09:55:00,27.59,27.61,27.13,27.15,238918.19099988777,15.1537,15.1647,14.9011,14.912,238918.191
2009-01-29 10:00:00,27.15,27.16,26.73,26.77,329368.1966109303,14.912,14.9175,14.6814,14.7033,329368.1966
2009-01-29 10:05:00,26.76,27.12,26.72,27.1,399506.22825721017,14.6978,14.8956,14.6759,14.8846,399506.2283
2009-01-29 10:10:00,27.11,27.55,27.04,27.51,299405.22949163953,14.8901,15.1317,14.8516,15.1098,299405.2295
2009-01-29 10:15:00,27.48,27.69,27.33,27.52,164515.76702951407,15.0933,15.2086,15.0109,15.1153,164515.767
2009-01-29 10:20:00,27.49,27.5,27.1,27.29,141510.49264953428,15.0988,15.1043,14.8846,14.9889,141510.4926
2009-01-29 10:25:00,27.26,27.51,27.23,27.48,157894.73684210525,14.9725,15.1098,14.956,15.0933,157894.7368
2009-01-29 10:30:00,27.49,27.61,27.37,27.43,154079.22792054762,15.0988,15.1647,15.0329,15.0658,154079.2279
2009-01-29 10:35:00,27.44,27.5,27.31,27.46,153405.90281674336,15.0713,15.1043,14.9999,15.0823,153405.9028
2009-01-29 10:40:00,27.47,27.58,27.34,27.43,147907.081135675,15.0878,15.1482,15.0164,15.0658,147907.0811
2009-01-29 10:45:00,27.44,27.45,27.18,27.24,61048.14274492201,15.0713,15.0768,14.9285,14.9615,61048.1427
2009-01-29 10:50:00,27.24,27.69,27.24,27.69,116036.35955560542,14.9615,15.2086,14.9615,15.2086,116036.3596
2009-01-29 10:55:00,27.69,27.83,27.58,27.68,75300.19077544607,15.2086,15.2855,15.1482,15.2031,75300.1908
2009-01-29 11:00:00,27.68,27.8,27.61,27.75,96734.3732465492,15.2031,15.2691,15.1647,15.2416,96734.3732
2009-01-29 11:05:00,27.78,28.0,27.73,27.74,102906.52003142184,15.2581,15.3789,15.2306,15.2361,102906.52
2009-01-29 11:10:00,27.74,27.98,27.74,27.92,53192.68320053866,15.2361,15.3679,15.2361,15.335,53192.6832
2009-01-29 11:15:00,27.92,27.97,27.69,27.69,75412.41162608012,15.335,15.3624,15.2086,15.2086,75412.4116
2009-01-29 11:20:00,27.69,27.76,27.62,27.62,48367.1866232746,15.2086,15.2471,15.1702,15.1702,48367.1866
2009-01-29 11:25:00,27.63,27.7,27.53,27.53,107507.5749074178,15.1757,15.2141,15.1208,15.1208,107507.5749
2009-01-29 11:30:00,27.53,27.63,27.5,27.57,71596.9027045225,15.1208,15.1757,15.1043,15.1427,71596.9027
2009-01-29 11:35:00,27.59,27.65,27.55,27.57,78779.03714510155,15.1537,15.1867,15.1317,15.1427,78779.0371
2009-01-29 11:40:00,27.57,27.66,27.5,27.55,80237.90820334418,15.1427,15.1922,15.1043,15.1317,80237.9082
2009-01-29 11:45:00,27.55,27.64,27.5,27.59,65424.75591964987,15.1317,15.1812,15.1043,15.1537,65424.7559
2009-01-29 11:50:00,27.58,27.62,27.42,27.59,76085.7367298844,15.1482,15.1702,15.0603,15.1537,76085.7367
2009-01-29 11:55:00,27.59,27.73,27.53,27.62,40736.16878015935,15.1537,15.2306,15.1208,15.1702,40736.1688
2009-01-29 12:00:00,27.61,27.64,27.41,27.51,75749.07417798227,15.1647,15.1812,15.0549,15.1098,75749.0742
2009-01-29 12:05:00,27.48,27.6,27.45,27.56,70699.13589945012,15.0933,15.1592,15.0768,15.1372,70699.1359
2009-01-29 12:10:00,27.55,27.71,27.55,27.6,46459.43216249579,15.1317,15.2196,15.1317,15.1592,46459.4322
2009-01-29 12:15:00,27.59,27.64,27.5,27.58,69352.48569184155,15.1537,15.1812,15.1043,15.1482,69352.4857
2009-01-29 12:20:00,27.55,27.66,27.53,27.62,52743.79979800247,15.1317,15.1922,15.1208,15.1702,52743.7998
2009-01-29 12:25:00,27.62,27.71,27.53,27.7,38042.8683649422,15.1702,15.2196,15.1208,15.2141,38042.8684
2009-01-29 12:30:00,27.7,27.71,27.62,27.71,41185.052182695545,15.2141,15.2196,15.1702,15.2196,41185.0522
2009-01-29 12:35:00,27.71,27.8,27.65,27.65,56110.4253170239,15.2196,15.2691,15.1867,15.1867,56110.4253
2009-01-29 12:40:00,27.67,27.71,27.53,27.71,92582.20177308944,15.1977,15.2196,15.1208,15.2196,92582.2018
2009-01-29 12:45:00,27.71,27.87,27.66,27.81,61384.80529682415,15.2196,15.3075,15.1922,15.2746,61384.8053
2009-01-29 12:50:00,27.81,27.83,27.62,27.62,70025.81079564583,15.2746,15.2855,15.1702,15.1702,70025.8108
2009-01-29 12:55:00,27.63,27.64,27.4,27.45,130063.9658848614,15.1757,15.1812,15.0494,15.0768,130063.9659
2009-01-29 13:00:00,27.48,27.59,27.38,27.54,43317.24834474245,15.0933,15.1537,15.0384,15.1263,43317.2483
2009-01-29 13:05:00,27.54,27.61,27.51,27.54,30748.513073729097,15.1263,15.1647,15.1098,15.1263,30748.5131
2009-01-29 13:10:00,27.54,27.66,27.49,27.6,43878.352597912686,15.1263,15.1922,15.0988,15.1592,43878.3526
2009-01-29 13:15:00,27.61,27.61,27.45,27.47,35574.00965099315,15.1647,15.1647,15.0768,15.0878,35574.0097
2009-01-29 13:20:00,27.47,27.48,27.29,27.32,50162.72023341936,15.0878,15.0933,14.9889,15.0054,50162.7202
2009-01-29 13:25:00,27.32,27.48,27.3,27.43,26596.34160026933,15.0054,15.0933,14.9944,15.0658,26596.3416
2009-01-29 13:30:00,27.44,27.45,27.22,27.24,43317.24834474245,15.0713,15.0768,14.9505,14.9615,43317.2483
2009-01-29 13:35:00,27.24,27.27,27.14,27.2,77207.94523622488,14.9615,14.978,14.9066,14.9395,77207.9452
2009-01-29 13:40:00,27.2,27.36,27.12,27.12,64863.65166647963,14.9395,15.0274,14.8956,14.8956,64863.6517
2009-01-29 13:45:00,27.12,27.21,27.0,27.0,64526.98911457748,14.8956,14.945,14.8297,14.8297,64526.9891
2009-01-29 13:50:00,27.0,27.04,26.89,26.93,67444.73123106273,14.8297,14.8516,14.7692,14.7912,67444.7312
2009-01-29 13:55:00,26.93,27.14,26.82,27.13,79340.1413982718,14.7912,14.9066,14.7308,14.9011,79340.1414
2009-01-29 14:00:00,27.13,27.21,27.02,27.21,93816.63113006396,14.9011,14.945,14.8406,14.945,93816.6311
2009-01-29 14:05:00,27.21,27.4,27.19,27.26,84951.18392997418,14.945,15.0494,14.934,14.9725,84951.1839
2009-01-29 14:10:00,27.27,27.34,27.17,27.33,46122.76961059365,14.978,15.0164,14.923,15.0109,46122.7696
2009-01-29 14:15:00,27.34,27.51,27.3,27.42,65536.97677028392,15.0164,15.1098,14.9944,15.0603,65536.9768
2009-01-29 14:20:00,27.4,27.47,27.31,27.36,76422.39928178655,15.0494,15.0878,14.9999,15.0274,76422.3993
2009-01-29 14:25:00,27.36,27.49,27.3,27.45,43092.80664347435,15.0274,15.0988,14.9944,15.0768,43092.8066
2009-01-29 14:30:00,27.45,27.62,27.38,27.59,78442.3745931994,15.0768,15.1702,15.0384,15.1537,78442.3746
2009-01-29 14:35:00,27.58,27.59,27.4,27.45,54314.891706879134,15.1482,15.1537,15.0494,15.0768,54314.8917
2009-01-29 14:40:00,27.45,27.68,27.45,27.63,73616.87801593536,15.0768,15.2031,15.0768,15.1757,73616.878
2009-01-29 14:45:00,27.63,27.64,27.53,27.63,74963.52822354394,15.1757,15.1812,15.1208,15.1757,74963.5282
2009-01-29 14:50:00,27.63,27.68,27.57,27.63,57681.51722590057,15.1757,15.2031,15.1427,15.1757,57681.5172
2009-01-29 14:55:00,27.64,27.73,27.58,27.59,102345.4157782516,15.1812,15.2306,15.1482,15.1537,102345.4158
2009-01-29 15:00:00,27.61,27.88,27.61,27.86,103243.18258332396,15.1647,15.313,15.1647,15.302,103243.1826
2009-01-29 15:05:00,27.86,27.87,27.67,27.74,84838.96307934013,15.302,15.3075,15.1977,15.2361,84838.9631
2009-01-29 15:10:00,27.77,27.8,27.65,27.71,127819.54887218044,15.2526,15.2691,15.1867,15.2196,127819.5489
2009-01-29 15:15:00,27.71,27.78,27.64,27.7,87981.14689709348,15.2196,15.2581,15.1812,15.2141,87981.1469
2009-01-29 15:20:00,27.69,27.7,27.4,27.43,99539.8945124004,15.2086,15.2141,15.0494,15.0658,99539.8945
2009-01-29 15:25:00,27.43,27.5,27.31,27.38,103355.40343395802,15.0658,15.1043,14.9999,15.0384,103355.4034
2009-01-29 15:30:00,27.39,27.39,26.95,26.97,148804.8479407474,15.0439,15.0439,14.8022,14.8132,148804.8479
2009-01-29 15:35:00,26.97,27.2,26.97,27.0,141734.93435080236,14.8132,14.9395,14.8132,14.8297,141734.9344
2009-01-29 15:40:00,27.0,27.28,26.68,26.75,551677.701716979,14.8297,14.9835,14.6539,14.6923,551677.7017
2009-01-29 15:45:00,26.76,26.84,26.62,26.72,552126.5851195152,14.6978,14.7418,14.6209,14.6759,552126.5851
2009-01-29 15:50:00,26.72,26.83,26.65,26.76,405790.5958927168,14.6759,14.7363,14.6374,14.6978,405790.5959
2009-01-29 15:55:00,26.76,26.82,26.62,26.8,539670.0706991359,14.6978,14.7308,14.6209,14.7198,539670.0707
2009-01-30 09:30:00,26.91,27.27,26.75,27.13,191448.7711816856,14.7802,14.978,14.6923,14.9011,191448.7712
2009-01-30 09:35:00,27.15,27.59,26.99,27.29,124565.14420379304,14.912,15.1537,14.8242,14.9889,124565.1442
2009-01-30 09:40:00,27.29,27.52,27.19,27.34,90786.66816294468,14.9889,15.1153,14.934,15.0164,90786.6682
2009-01-30 09:45:00,27.35,27.63,27.27,27.31,127258.4446190102,15.0219,15.1757,14.978,14.9999,127258.4446
2009-01-30 09:50:00,27.32,27.46,27.04,27.04,139602.73818875547,15.0054,15.0823,14.8516,14.8516,139602.7382
2009-01-30 09:55:00,27.05,27.28,26.71,26.73,228930.5352934575,14.8571,14.9835,14.6704,14.6814,228930.5353
2009-01-30 10:00:00,26.75,26.84,26.6,26.65,245763.6628885647,14.6923,14.7418,14.61,14.6374,245763.6629
2009-01-30 10:05:00,26.63,26.81,26.6,26.73,123555.15654808664,14.6264,14.7253,14.61,14.6814,123555.1565
2009-01-30 10:10:00,26.73,26.79,26.4,26.4,230501.62720233417,14.6814,14.7143,14.5001,14.5001,230501.6272
2009-01-30 10:15:00,26.4,26.56,26.28,26.31,119851.86847716304,14.5001,14.588,14.4342,14.4507,119851.8685
2009-01-30 10:20:00,26.34,26.8,26.25,26.67,228706.09359218943,14.4672,14.7198,14.4177,14.6484,228706.0936
2009-01-30 10:25:00,26.67,26.71,26.29,26.38,133991.69565705306,14.6484,14.6704,14.4397,14.4891,133991.6957
2009-01-30 10:30:00,26.35,26.45,26.06,26.14,159465.82875098192,14.4727,14.5276,14.3134,14.3573,159465.8288
2009-01-30 10:35:00,26.14,26.38,26.14,26.31,116373.02210750755,14.3573,14.4891,14.3573,14.4507,116373.0221
2009-01-30 10:40:00,26.3,26.42,26.23,26.41,72045.78610705868,14.4452,14.5111,14.4067,14.5056,72045.7861
2009-01-30 10:45:00,26.39,26.46,26.29,26.34,82033.44181348894,14.4946,14.5331,14.4397,14.4672,82033.4418
2009-01-30 10:50:00,26.33,26.37,26.18,26.34,96509.93154528111,14.4617,14.4836,14.3793,14.4672,96509.9315
2009-01-30 10:55:00,26.33,26.47,26.31,26.31,55885.9836157558,14.4617,14.5386,14.4507,14.4507,55885.9836
2009-01-30 11:00:00,26.3,26.53,26.28,26.51,87307.82179328919,14.4452,14.5715,14.4342,14.5605,87307.8218
2009-01-30 11:05:00,26.53,26.61,26.43,26.53,115811.91785433731,14.5715,14.6155,14.5166,14.5715,115811.9179
2009-01-30 11:10:00,26.51,26.58,26.39,26.4,63292.55975760296,14.5605,14.599,14.4946,14.5001,63292.5598
2009-01-30 11:15:00,26.4,26.48,26.32,26.42,89552.23880597015,14.5001,14.5441,14.4562,14.5111,89552.2388
2009-01-30 11:20:00,26.4,26.43,26.15,26.16,77881.27034002918,14.5001,14.5166,14.3628,14.3683,77881.2703
2009-01-30 11:25:00,26.15,26.23,26.05,26.14,132981.70800134665,14.3628,14.4067,14.3079,14.3573,132981.708
2009-01-30 11:30:00,26.14,26.22,26.07,26.21,74851.30737290988,14.3573,14.4012,14.3189,14.3958,74851.3074
2009-01-30 11:35:00,26.18,26.2,26.04,26.08,73841.31971720346,14.3793,14.3903,14.3024,14.3244,73841.3197
2009-01-30 11:40:00,26.1,26.21,26.06,26.21,71596.9027045225,14.3353,14.3958,14.3134,14.3958,71596.9027
2009-01-30 11:45:00,26.22,26.34,26.1,26.3,87532.26349455728,14.4012,14.4672,14.3353,14.4452,87532.2635
2009-01-30 11:50:00,26.3,26.32,26.06,26.1,57793.73807653462,14.4452,14.4562,14.3134,14.3353,57793.7381
2009-01-30 11:55:00,26.12,26.12,26.03,26.06,67669.17293233082,14.3463,14.3463,14.2969,14.3134,67669.1729
2009-01-30 12:00:00,26.06,26.11,25.93,25.94,97744.36090225563,14.3134,14.3408,14.242,14.2475,97744.3609
2009-01-30 12:05:00,25.93,25.96,25.73,25.9,122994.0522949164,14.242,14.2584,14.1321,14.2255,122994.0523
2009-01-30 12:10:00,25.9,26.13,25.88,26.11,62619.234653798674,14.2255,14.3518,14.2145,14.3408,62619.2347
2009-01-30 12:15:00,26.11,26.18,25.95,25.97,61497.02614745819,14.3408,14.3793,14.253,14.2639,61497.0261
2009-01-30 12:20:00,25.98,25.99,25.92,25.96,34788.46369655482,14.2694,14.2749,14.2365,14.2584,34788.4637
2009-01-30 12:25:00,25.96,25.99,25.92,25.97,47357.19896756817,14.2584,14.2749,14.2365,14.2639,47357.199
2009-01-30 12:30:00,25.96,25.98,25.82,25.84,58354.84232970486,14.2584,14.2694,14.1816,14.1925,58354.8423
2009-01-30 12:35:00,25.82,26.01,25.82,25.93,47244.97811693412,14.1816,14.2859,14.1816,14.242,47244.9781
2009-01-30 12:40:00,25.92,25.98,25.89,25.96,29850.74626865672,14.2365,14.2694,14.22,14.2584,29850.7463
2009-01-30 12:45:00,25.96,26.12,25.96,26.12,58467.0631803389,14.2584,14.3463,14.2584,14.3463,58467.0632
2009-01-30 12:50:00,26.09,26.11,26.0,26.04,59252.60913477724,14.3298,14.3408,14.2804,14.3024,59252.6091
2009-01-30 12:55:00,26.05,26.25,26.04,26.23,64975.87251711368,14.3079,14.4177,14.3024,14.4067,64975.8725
2009-01-30 13:00:00,26.23,26.35,26.19,26.35,60150.37593984962,14.4067,14.4727,14.3848,14.4727,60150.3759
2009-01-30 13:05:00,26.34,26.81,26.34,26.68,191448.7711816856,14.4672,14.7253,14.4672,14.6539,191448.7712
2009-01-30 13:10:00,26.69,26.71,26.56,26.65,53753.787453708894,14.6594,14.6704,14.588,14.6374,53753.7875
2009-01-30 13:15:00,26.66,26.66,26.32,26.54,95499.94388957469,14.6429,14.6429,14.4562,14.577,95499.9439
2009-01-30 13:20:00,26.53,26.59,26.39,26.46,55773.76276512176,14.5715,14.6045,14.4946,14.5331,55773.7628
2009-01-30 13:25:00,26.47,26.47,25.97,26.16,134216.13735832117,14.5386,14.5386,14.2639,14.3683,134216.1374
2009-01-30 13:30:00,26.16,26.17,25.75,25.9,133655.03310515094,14.3683,14.3738,14.1431,14.2255,133655.0331
2009-01-30 13:35:00,25.9,25.94,25.43,25.46,131859.49949500617,14.2255,14.2475,13.9673,13.9838,131859.4995
2009-01-30 13:40:00,25.46,25.65,25.4,25.6,123779.59824935472,13.9838,14.0882,13.9509,14.0607,123779.5982
2009-01-30 13:45:00,25.58,25.73,25.49,25.66,130737.29098866569,14.0497,14.1321,14.0003,14.0937,130737.291
2009-01-30 13:50:00,25.66,25.67,25.55,25.57,107956.458309954,14.0937,14.0992,14.0333,14.0442,107956.4583
2009-01-30 13:55:00,25.55,25.98,25.51,25.8,115924.13870497138,14.0333,14.2694,14.0113,14.1706,115924.1387
2009-01-30 14:00:00,25.77,26.01,25.73,25.97,63404.78060823701,14.1541,14.2859,14.1321,14.2639,63404.7806
2009-01-30 14:05:00,25.94,26.05,25.73,25.76,85175.62563124228,14.2475,14.3079,14.1321,14.1486,85175.6256
2009-01-30 14:10:00,25.76,25.94,25.63,25.8,73504.65716530131,14.1486,14.2475,14.0772,14.1706,73504.6572
2009-01-30 14:15:00,25.82,25.87,25.65,25.82,201548.64773874983,14.1816,14.209,14.0882,14.1816,201548.6477
2009-01-30 14:20:00,25.84,25.87,25.62,25.65,74290.20311973964,14.1925,14.209,14.0717,14.0882,74290.2031
2009-01-30 14:25:00,25.65,25.9,25.62,25.82,127258.4446190102,14.0882,14.2255,14.0717,14.1816,127258.4446
2009-01-30 14:30:00,25.83,25.95,25.71,25.8,75524.63247671416,14.187,14.253,14.1211,14.1706,75524.6325
2009-01-30 14:35:00,25.81,25.93,25.74,25.82,66210.3018740882,14.1761,14.242,14.1376,14.1816,66210.3019
2009-01-30 14:40:00,25.85,25.86,25.68,25.71,40623.9479295253,14.198,14.2035,14.1047,14.1211,40623.9479
2009-01-30 14:45:00,25.66,25.73,25.56,25.57,77207.94523622488,14.0937,14.1321,14.0387,14.0442,77207.9452
2009-01-30 14:50:00,25.57,25.6,25.41,25.41,90113.3430591404,14.0442,14.0607,13.9564,13.9564,90113.3431
2009-01-30 14:55:00,25.41,25.65,25.41,25.55,185949.9495006172,13.9564,14.0882,13.9564,14.0333,185949.9495
2009-01-30 15:00:00,25.54,25.76,25.49,25.49,192458.758837392,14.0278,14.1486,14.0003,14.0003,192458.7588
2009-01-30 15:05:00,25.5,25.69,25.43,25.55,110986.42127707328,14.0058,14.1101,13.9673,14.0333,110986.4213
2009-01-30 15:10:00,25.51,25.9,25.49,25.84,142183.81775333858,14.0113,14.2255,14.0003,14.1925,142183.8178
2009-01-30 15:15:00,25.83,25.9,25.51,25.58,152844.7985635731,14.187,14.2255,14.0113,14.0497,152844.7986
2009-01-30 15:20:00,25.57,25.62,25.42,25.42,126360.67781393784,14.0442,14.0717,13.9619,13.9619,126360.6778
2009-01-30 15:25:00,25.43,25.71,25.38,25.38,183032.207384132,13.9673,14.1211,13.9399,13.9399,183032.2074
2009-01-30 15:30:00,25.39,25.47,25.16,25.29,227359.44338458084,13.9454,13.9893,13.819,13.8904,227359.4434
2009-01-30 15:35:00,25.29,25.42,25.16,25.3,180114.4652676467,13.8904,13.9619,13.819,13.8959,180114.4653
2009-01-30 15:40:00,25.3,25.77,25.25,25.63,362585.5683986084,13.8959,14.1541,13.8685,14.0772,362585.5684
2009-01-30 15:45:00,25.63,25.83,25.42,25.65,234766.019526428,14.0772,14.187,13.9619,14.0882,234766.0195
2009-01-30 15:50:00,25.65,25.69,25.47,25.52,237683.76164291325,14.0882,14.1101,13.9893,14.0168,237683.7616
2009-01-30 15:55:00,25.51,25.65,25.41,25.65,387947.4806419032,14.0113,14.0882,13.9564,14.0882,387947.4806
2009-02-02 09:30:00,25.17,25.73,24.72,24.75,248905.84670631803,13.8245,14.1321,13.5774,13.5939,248905.8467
2009-02-02 09:35:00,24.75,25.16,24.75,25.14,152844.7985635731,13.5939,13.819,13.5939,13.8081,152844.7986
2009-02-02 09:40:00,25.08,25.4,24.79,25.38,93367.74772752776,13.7751,13.9509,13.6158,13.9399,93367.7477
2009-02-02 09:45:00,25.42,25.56,25.1,25.35,124116.26080125688,13.9619,14.0387,13.7861,13.9234,124116.2608
2009-02-02 09:50:00,25.36,25.65,25.29,25.33,158119.17854337336,13.9289,14.0882,13.8904,13.9124,158119.1785
2009-02-02 09:55:00,25.37,25.4,25.21,25.33,96285.489844013,13.9344,13.9509,13.8465,13.9124,96285.4898
2009-02-02 10:00:00,25.34,25.43,25.19,25.31,170575.69296375266,13.9179,13.9673,13.8355,13.9014,170575.693
2009-02-02 10:05:00,25.33,25.53,25.24,25.44,219616.2046908316,13.9124,14.0223,13.863,13.9728,219616.2047
2009-02-02 10:10:00,25.47,25.58,25.28,25.57,111098.64212770732,13.9893,14.0497,13.885,14.0442,111098.6421
2009-02-02 10:15:00,25.57,25.8,25.57,25.73,137358.3211760745,14.0442,14.1706,14.0442,14.1321,137358.3212
2009-02-02 10:20:00,25.74,25.99,25.7,25.98,143193.805409045,14.1376,14.2749,14.1156,14.2694,143193.8054
2009-02-02 10:25:00,25.98,25.98,25.66,25.75,108854.22511502636,14.2694,14.2694,14.0937,14.1431,108854.2251
2009-02-02 10:30:00,25.75,25.86,25.65,25.77,70811.35675008416,14.1431,14.2035,14.0882,14.1541,70811.3568
2009-02-02 10:35:00,25.77,26.1,25.73,25.96,93928.851980698,14.1541,14.3353,14.1321,14.2584,93928.852
2009-02-02 10:40:00,25.96,26.02,25.65,25.67,116036.35955560542,14.2584,14.2914,14.0882,14.0992,116036.3596
2009-02-02 10:45:00,25.68,25.76,25.57,25.66,77095.72438559085,14.1047,14.1486,14.0442,14.0937,77095.7244
2009-02-02 10:50:00,25.66,25.72,25.53,25.57,67220.28952979464,14.0937,14.1266,14.0223,14.0442,67220.2895
2009-02-02 10:55:00,25.57,25.72,25.57,25.62,64751.43081584558,14.0442,14.1266,14.0442,14.0717,64751.4308
2009-02-02 11:00:00,25.62,25.62,25.41,25.44,47693.86151947032,14.0717,14.0717,13.9564,13.9728,47693.8615
2009-02-02 11:05:00,25.41,25.51,25.28,25.31,68454.71888676916,13.9564,14.0113,13.885,13.9014,68454.7189
2009-02-02 11:10:00,25.33,25.41,25.24,25.27,58354.84232970486,13.9124,13.9564,13.863,13.8795,58354.8423
2009-02-02 11:15:00,25.25,25.4,25.24,25.39,64302.54741330939,13.8685,13.9509,13.863,13.9454,64302.5474
2009-02-02 11:20:00,25.38,25.4,25.17,25.25,91123.33071484682,13.9399,13.9509,13.8245,13.8685,91123.3307
2009-02-02 11:25:00,25.24,25.28,25.18,25.28,70025.81079564583,13.863,13.885,13.83,13.885,70025.8108
2009-02-02 11:30:00,25.28,25.48,25.21,25.48,80350.12905397822,13.885,13.9948,13.8465,13.9948,80350.1291
2009-02-02 11:35:00,25.45,25.51,25.34,25.41,74177.98226910559,13.9783,14.0113,13.9179,13.9564,74177.9823
2009-02-02 11:40:00,25.41,25.54,25.33,25.53,43653.91089664459,13.9564,14.0278,13.9124,14.0223,43653.9109
2009-02-02 11:45:00,25.55,25.77,25.5,25.7,64639.209965211536,14.0333,14.1541,14.0058,14.1156,64639.21
2009-02-02 11:50:00,25.7,25.75,25.6,25.65,40848.3896307934,14.1156,14.1431,14.0607,14.0882,40848.3896
2009-02-02 11:55:00,25.67,25.73,25.49,25.55,73616.87801593536,14.0992,14.1321,14.0003,14.0333,73616.878
2009-02-02 12:00:00,25.57,25.88,25.57,25.74,114689.70934799685,14.0442,14.2145,14.0442,14.1376,114689.7093
2009-02-02 12:05:00,25.73,25.85,25.67,25.8,125462.91100886544,14.1321,14.198,14.0992,14.1706,125462.911
2009-02-02 12:10:00,25.79,25.84,25.72,25.84,55212.65851195152,14.1651,14.1925,14.1266,14.1925,55212.6585
2009-02-02 12:15:00,25.82,25.88,25.75,25.82,56222.64616765795,14.1816,14.2145,14.1431,14.1816,56222.6462
2009-02-02 12:20:00,25.82,25.84,25.71,25.77,35574.00965099315,14.1816,14.1925,14.1211,14.1541,35574.0097
2009-02-02 12:25:00,25.78,25.89,25.76,25.85,49040.51172707889,14.1596,14.22,14.1486,14.198,49040.5117
2009-02-02 12:30:00,25.84,26.01,25.84,25.95,111884.18808214566,14.1925,14.2859,14.1925,14.253,111884.1881
2009-02-02 12:35:00,25.96,26.36,25.93,26.35,114240.82594546066,14.2584,14.4781,14.242,14.4727,114240.8259
2009-02-02 12:40:00,26.36,26.41,26.23,26.41,102120.9740769835,14.4781,14.5056,14.4067,14.5056,102120.9741
2009-02-02 12:45:00,26.4,26.5,26.36,26.4,70474.69419818201,14.5001,14.555,14.4781,14.5001,70474.6942
2009-02-02 12:50:00,26.4,26.45,26.22,26.24,54651.55425878128,14.5001,14.5276,14.4012,14.4122,54651.5543
2009-02-02 12:55:00,26.25,26.39,26.24,26.31,74626.86567164179,14.4177,14.4946,14.4122,14.4507,74626.8657
2009-02-02 13:00:00,26.31,26.38,26.22,26.3,43205.027494108406,14.4507,14.4891,14.4012,14.4452,43205.0275
2009-02-02 13:05:00,26.28,26.31,25.77,26.07,102008.75322634944,14.4342,14.4507,14.1541,14.3189,102008.7532
2009-02-02 13:10:00,26.07,26.11,25.91,25.94,57232.63382336438,14.3189,14.3408,14.231,14.2475,57232.6338
2009-02-02 13:15:00,25.95,26.01,25.84,26.01,51958.25384356413,14.253,14.2859,14.1925,14.2859,51958.2538
2009-02-02 13:20:00,25.99,26.06,25.74,25.77,57457.07552463248,14.2749,14.3134,14.1376,14.1541,57457.0755
2009-02-02 13:25:00,25.78,25.83,25.71,25.78,44776.119402985074,14.1596,14.187,14.1211,14.1596,44776.1194
2009-02-02 13:30:00,25.81,25.83,25.73,25.81,51958.25384356413,14.1761,14.187,14.1321,14.1761,51958.2538
2009-02-02 13:35:00,25.83,25.84,25.75,25.81,34227.35944338458,14.187,14.1925,14.1431,14.1761,34227.3594
2009-02-02 13:40:00,25.8,25.83,25.73,25.78,49152.73257771294,14.1706,14.187,14.1321,14.1596,49152.7326
2009-02-02 13:45:00,25.79,25.87,25.73,25.81,53978.229154976994,14.1651,14.209,14.1321,14.1761,53978.2292
2009-02-02 13:50:00,25.8,25.8,25.51,25.52,85063.40478060824,14.1706,14.1706,14.0113,14.0168,85063.4048
2009-02-02 13:55:00,25.52,25.55,25.41,25.5,78891.2579957356,14.0168,14.0333,13.9564,14.0058,78891.258
2009-02-02 14:00:00,25.49,25.54,25.32,25.39,117831.8931657502,14.0003,14.0278,13.9069,13.9454,117831.8932
2009-02-02 14:05:00,25.43,25.47,25.35,25.43,98754.34855796206,13.9673,13.9893,13.9234,13.9673,98754.3486
2009-02-02 14:10:00,25.43,25.51,25.33,25.47,55773.76276512176,13.9673,14.0113,13.9124,13.9893,55773.7628
2009-02-02 14:15:00,25.48,25.64,25.46,25.56,61945.90954999439,13.9948,14.0827,13.9838,14.0387,61945.9095
2009-02-02 14:20:00,25.55,25.57,25.34,25.36,67781.39378296486,14.0333,14.0442,13.9179,13.9289,67781.3938
2009-02-02 14:25:00,25.37,25.52,25.29,25.49,84951.18392997418,13.9344,14.0168,13.8904,14.0003,84951.1839
2009-02-02 14:30:00,25.49,25.55,25.4,25.42,52743.79979800247,14.0003,14.0333,13.9509,13.9619,52743.7998
2009-02-02 14:35:00,25.41,25.42,25.3,25.31,53641.56660307485,13.9564,13.9619,13.8959,13.9014,53641.5666
2009-02-02 14:40:00,25.31,25.45,25.29,25.41,101784.31152508136,13.9014,13.9783,13.8904,13.9564,101784.3115
2009-02-02 14:45:00,25.41,25.45,25.28,25.34,77881.27034002918,13.9564,13.9783,13.885,13.9179,77881.2703
2009-02-02 14:50:00,25.34,25.38,25.24,25.38,51509.37044102794,13.9179,13.9399,13.863,13.9399,51509.3704
2009-02-02 14:55:00,25.38,25.47,25.24,25.24,70811.35675008416,13.9399,13.9893,13.863,13.863,70811.3568
2009-02-02 15:00:00,25.24,25.57,25.23,25.57,106946.47065424756,13.863,14.0442,13.8575,14.0442,106946.4707
2009-02-02 15:05:00,25.57,25.65,25.49,25.63,79789.02480080798,14.0442,14.0882,14.0003,14.0772,79789.0248
2009-02-02 15:10:00,25.65,25.76,25.56,25.72,75973.51587925036,14.0882,14.1486,14.0387,14.1266,75973.5159
2009-02-02 15:15:00,25.73,25.82,25.71,25.74,82482.32521602513,14.1321,14.1816,14.1211,14.1376,82482.3252
2009-02-02 15:20:00,25.73,25.82,25.66,25.71,92469.9809224554,14.1321,14.1816,14.0937,14.1211,92469.9809
2009-02-02 15:25:00,25.71,25.78,25.62,25.76,123218.49399618448,14.1211,14.1596,14.0717,14.1486,123218.494
2009-02-02 15:30:00,25.76,26.06,25.76,25.96,186398.8329031534,14.1486,14.3134,14.1486,14.2584,186398.8329
2009-02-02 15:35:00,25.98,26.08,25.89,25.97,122432.94804174616,14.2694,14.3244,14.22,14.2639,122432.948
2009-02-02 15:40:00,25.98,26.19,25.96,25.96,161485.80406239477,14.2694,14.3848,14.2584,14.2584,161485.8041
2009-02-02 15:45:00,25.97,26.06,25.78,25.89,118056.33486701827,14.2639,14.3134,14.1596,14.22,118056.3349
2009-02-02 15:50:00,25.89,26.0,25.85,25.96,166872.40489282907,14.22,14.2804,14.198,14.2584,166872.4049
2009-02-02 15:55:00,25.95,25.95,25.82,25.88,228369.43104028728,14.253,14.253,14.1816,14.2145,228369.431
2009-02-03 09:30:00,26.34,26.65,26.14,26.28,189765.4584221748,14.4672,14.6374,14.3573,14.4342,189765.4584
2009-02-03 09:35:00,26.29,26.48,26.23,26.31,141286.05094826617,14.4397,14.5441,14.4067,14.4507,141286.0509
2009-02-03 09:40:00,26.3,26.3,25.59,25.79,192795.4213892941,14.4452,14.4452,14.0552,14.1651,192795.4214
2009-02-03 09:45:00,25.8,25.91,25.65,25.91,188979.9124677365,14.1706,14.231,14.0882,14.231,188979.9125
2009-02-03 09:50:00,25.91,26.02,25.72,25.82,166311.30063965885,14.231,14.2914,14.1266,14.1816,166311.3006
2009-02-03 09:55:00,25.82,25.92,25.75,25.88,165413.53383458644,14.1816,14.2365,14.1431,14.2145,165413.5338
2009-02-03 10:00:00,25.89,26.27,25.67,25.78,89776.68050723824,14.22,14.4287,14.0992,14.1596,89776.6805
2009-02-03 10:05:00,25.77,26.25,25.75,26.08,88317.80944899561,14.1541,14.4177,14.1431,14.3244,88317.8094
2009-02-03 10:10:00,26.1,26.15,25.75,25.87,95387.72303894065,14.3353,14.3628,14.1431,14.209,95387.723
2009-02-03 10:15:00,25.85,25.9,25.52,25.55,190887.6669285153,14.198,14.2255,14.0168,14.0333,190887.6669
2009-02-03 10:20:00,25.55,25.55,25.29,25.43,136684.9960722702,14.0333,14.0333,13.8904,13.9673,136684.9961
2009-02-03 10:25:00,25.42,25.66,25.33,25.57,79564.58309953989,13.9619,14.0937,13.9124,14.0442,79564.5831
2009-02-03 10:30:00,25.55,25.66,25.43,25.45,85175.62563124228,14.0333,14.0937,13.9673,13.9783,85175.6256
2009-02-03 10:35:00,25.49,25.69,25.38,25.38,81696.7792615868,14.0003,14.1101,13.9399,13.9399,81696.7793
2009-02-03 10:40:00,25.37,25.41,25.26,25.4,79115.6996970037,13.9344,13.9564,13.874,13.9509,79115.6997
2009-02-03 10:45:00,25.4,25.73,25.4,25.68,97856.58175288967,13.9509,14.1321,13.9509,14.1047,97856.5818
2009-02-03 10:50:00,25.7,25.79,25.45,25.57,60038.15508921557,14.1156,14.1651,13.9783,14.0442,60038.1551
2009-02-03 10:55:00,25.59,25.69,25.58,25.68,28616.31691168219,14.0552,14.1101,14.0497,14.1047,28616.3169
2009-02-03 11:00:00,25.68,25.84,25.67,25.82,29850.74626865672,14.1047,14.1925,14.0992,14.1816,29850.7463
2009-02-03 11:05:00,25.82,26.05,25.8,25.95,72494.66950959488,14.1816,14.3079,14.1706,14.253,72494.6695
2009-02-03 11:10:00,25.95,26.03,25.85,25.89,45561.66535742341,14.253,14.2969,14.198,14.22,45561.6654
2009-02-03 11:15:00,25.91,26.01,25.8,25.85,58354.84232970486,14.231,14.2859,14.1706,14.198,58354.8423
2009-02-03 11:20:00,25.85,25.9,25.73,25.76,63965.88486140725,14.198,14.2255,14.1321,14.1486,63965.8849
2009-02-03 11:25:00,25.76,26.18,25.74,26.14,168106.8342498036,14.1486,14.3793,14.1376,14.3573,168106.8342
2009-02-03 11:30:00,26.14,26.18,25.98,26.12,45898.32790932555,14.3573,14.3793,14.2694,14.3463,45898.3279
2009-02-03 11:35:00,26.1,26.1,25.71,25.79,52407.13724610032,14.3353,14.3353,14.1211,14.1651,52407.1372
2009-02-03 11:40:00,25.77,25.98,25.7,25.94,43990.57344854674,14.1541,14.2694,14.1156,14.2475,43990.5734
2009-02-03 11:45:00,25.93,26.06,25.88,26.04,30860.733924363147,14.242,14.3134,14.2145,14.3024,30860.7339
2009-02-03 11:50:00,26.02,26.06,25.92,25.99,51284.928739759845,14.2914,14.3134,14.2365,14.2749,51284.9287
2009-02-03 11:55:00,25.99,25.99,25.8,25.93,77207.94523622488,14.2749,14.2749,14.1706,14.242,77207.9452
2009-02-03 12:00:00,25.94,26.06,25.92,26.01,29962.967119290763,14.2475,14.3134,14.2365,14.2859,29962.9671
2009-02-03 12:05:00,26.01,26.12,26.0,26.07,43878.352597912686,14.2859,14.3463,14.2804,14.3189,43878.3526
2009-02-03 12:10:00,26.06,26.06,25.9,25.96,36808.43900796768,14.3134,14.3134,14.2255,14.2584,36808.439
2009-02-03 12:15:00,25.96,26.06,25.74,25.8,67893.61463359892,14.2584,14.3134,14.1376,14.1706,67893.6146
2009-02-03 12:20:00,25.79,25.81,25.6,25.73,56222.64616765795,14.1651,14.1761,14.0607,14.1321,56222.6462
2009-02-03 12:25:00,25.73,25.82,25.72,25.75,25137.470542026706,14.1321,14.1816,14.1266,14.1431,25137.4705
2009-02-03 12:30:00,25.76,26.08,25.73,26.07,52070.47469419818,14.1486,14.3244,14.1321,14.3189,52070.4747
2009-02-03 12:35:00,26.06,26.1,25.91,26.0,39501.73942318482,14.3134,14.3353,14.231,14.2804,39501.7394
2009-02-03 12:40:00,26.0,26.17,25.96,26.05,52070.47469419818,14.2804,14.3738,14.2584,14.3079,52070.4747
2009-02-03 12:45:00,26.05,26.13,25.93,25.99,42643.923240938166,14.3079,14.3518,14.242,14.2749,42643.9232
2009-02-03 12:50:00,25.99,26.08,25.98,26.04,43878.352597912686,14.2749,14.3244,14.2694,14.3024,43878.3526
2009-02-03 12:55:00,26.05,26.06,25.69,25.7,63853.6640107732,14.3079,14.3134,14.1101,14.1156,63853.664
2009-02-03 13:00:00,25.69,25.69,25.59,25.59,47357.19896756817,14.1101,14.1101,14.0552,14.0552,47357.199
2009-02-03 13:05:00,25.59,25.66,25.49,25.57,35574.00965099315,14.0552,14.0937,14.0003,14.0442,35574.0097
2009-02-03 13:10:00,25.57,25.75,25.57,25.66,47806.08237010436,14.0442,14.1431,14.0442,14.0937,47806.0824
2009-02-03 13:15:00,25.68,25.82,25.65,25.68,47918.30322073841,14.1047,14.1816,14.0882,14.1047,47918.3032
2009-02-03 13:20:00,25.69,25.7,25.49,25.49,44776.119402985074,14.1101,14.1156,14.0003,14.0003,44776.1194
2009-02-03 13:25:00,25.49,25.49,25.34,25.37,83267.87117046346,14.0003,14.0003,13.9179,13.9344,83267.8712
2009-02-03 13:30:00,25.37,25.6,25.32,25.57,99764.33621366847,13.9344,14.0607,13.9069,14.0442,99764.3362
2009-02-03 13:35:00,25.55,25.84,25.55,25.74,59364.829985411285,14.0333,14.1925,14.0333,14.1376,59364.83
2009-02-03 13:40:00,25.74,25.82,25.54,25.57,77544.60778812703,14.1376,14.1816,14.0278,14.0442,77544.6078
2009-02-03 13:45:00,25.57,25.66,25.44,25.48,73616.87801593536,14.0442,14.0937,13.9728,13.9948,73616.878
2009-02-03 13:50:00,25.51,25.51,25.35,25.36,83155.65031982942,14.0113,14.0113,13.9234,13.9289,83155.6503
2009-02-03 13:55:00,25.39,25.59,25.37,25.41,59252.60913477724,13.9454,14.0552,13.9344,13.9564,59252.6091
2009-02-03 14:00:00,25.43,25.53,25.33,25.33,60374.81764111772,13.9673,14.0223,13.9124,13.9124,60374.8176
2009-02-03 14:05:00,25.34,25.73,25.33,25.73,136460.55437100213,13.9179,14.1321,13.9124,14.1321,136460.5544
2009-02-03 14:10:00,25.73,25.8,25.56,25.64,103130.96173268992,14.1321,14.1706,14.0387,14.0827,103130.9617
2009-02-03 14:15:00,25.64,25.77,25.56,25.65,88654.47200089776,14.0827,14.1541,14.0387,14.0882,88654.472
2009-02-03 14:20:00,25.65,25.79,25.62,25.77,32880.709235776005,14.0882,14.1651,14.0717,14.1541,32880.7092
2009-02-03 14:25:00,25.77,25.95,25.59,25.59,48030.524071372456,14.1541,14.253,14.0552,14.0552,48030.5241
2009-02-03 14:30:00,25.61,25.8,25.6,25.79,47918.30322073841,14.0662,14.1706,14.0607,14.1651,47918.3032
2009-02-03 14:35:00,25.8,25.91,25.69,25.76,107283.1332061497,14.1706,14.231,14.1101,14.1486,107283.1332
2009-02-03 14:40:00,25.78,25.89,25.68,25.7,96622.15239591515,14.1596,14.22,14.1047,14.1156,96622.1524
2009-02-03 14:45:00,25.68,25.71,25.57,25.61,106385.36640107732,14.1047,14.1211,14.0442,14.0662,106385.3664
2009-02-03 14:50:00,25.6,25.66,25.49,25.49,89327.79710470205,14.0607,14.0937,14.0003,14.0003,89327.7971
2009-02-03 14:55:00,25.49,25.66,25.38,25.61,102233.19492761754,14.0003,14.0937,13.9399,14.0662,102233.1949
2009-02-03 15:00:00,25.61,25.7,25.42,25.46,136011.67096846594,14.0662,14.1156,13.9619,13.9838,136011.671
2009-02-03 15:05:00,25.43,25.82,25.42,25.79,168892.38020424193,13.9673,14.1816,13.9619,14.1651,168892.3802
2009-02-03 15:10:00,25.8,25.9,25.68,25.75,170239.03041185052,14.1706,14.2255,14.1047,14.1431,170239.0304
2009-02-03 15:15:00,25.75,25.93,25.62,25.74,162383.57086746718,14.1431,14.242,14.0717,14.1376,162383.5709
2009-02-03 15:20:00,25.74,25.83,25.49,25.61,266300.0785545954,14.1376,14.187,14.0003,14.0662,266300.0786
2009-02-03 15:25:00,25.62,25.77,25.62,25.68,124116.26080125688,14.0717,14.1541,14.0717,14.1047,124116.2608
2009-02-03 15:30:00,25.67,25.82,25.59,25.66,266300.0785545954,14.0992,14.1816,14.0552,14.0937,266300.0786
2009-02-03 15:35:00,25.66,25.74,25.57,25.71,157445.85343956907,14.0937,14.1376,14.0442,14.1211,157445.8534
2009-02-03 15:40:00,25.71,25.71,25.41,25.43,267197.8453596678,14.1211,14.1211,13.9564,13.9673,267197.8454
2009-02-03 15:45:00,25.44,25.61,25.3,25.4,239591.5161036921,13.9728,14.0662,13.8959,13.9509,239591.5161
2009-02-03 15:50:00,25.39,25.41,25.33,25.38,341936.93188194366,13.9454,13.9564,13.9124,13.9399,341936.9319
2009-02-03 15:55:00,25.38,25.45,25.35,25.41,450230.05274379975,13.9399,13.9783,13.9234,13.9564,450230.0527
2009-02-04 09:30:00,26.57,27.37,26.22,26.37,642801.0324318258,14.5935,15.0329,14.4012,14.4836,642801.0324
2009-02-04 09:35:00,26.4,27.0,26.38,26.72,285489.8440130176,14.5001,14.8297,14.4891,14.6759,285489.844
2009-02-04 09:40:00,26.72,26.76,26.36,26.59,345976.88250476937,14.6759,14.6978,14.4781,14.6045,345976.8825
2009-02-04 09:45:00,26.56,26.73,26.35,26.69,466950.9594882729,14.588,14.6814,14.4727,14.6594,466950.9595
2009-02-04 09:50:00,26.73,26.73,26.47,26.71,340478.06082370103,14.6814,14.6814,14.5386,14.6704,340478.0608
2009-02-04 09:55:00,26.71,26.73,26.12,26.26,504769.386151947,14.6704,14.6814,14.3463,14.4232,504769.3862
2009-02-04 10:00:00,26.26,26.69,26.25,26.55,480417.4615643586,14.4232,14.6594,14.4177,14.5825,480417.4616
2009-02-04 10:05:00,26.57,27.08,26.56,26.99,367859.9483784087,14.5935,14.8736,14.588,14.8242,367859.9484
2009-02-04 10:10:00,26.99,27.07,26.66,26.69,271125.57513185946,14.8242,14.8681,14.6429,14.6594,271125.5751
2009-02-04 10:15:00,26.71,26.72,26.41,26.56,204129.7273033329,14.6704,14.6759,14.5056,14.588,204129.7273
2009-02-04 10:20:00,26.55,26.71,26.49,26.58,175737.85209291885,14.5825,14.6704,14.5495,14.599,175737.8521
2009-02-04 10:25:00,26.59,26.87,26.59,26.72,167545.72999663337,14.6045,14.7583,14.6045,14.6759,167545.73
2009-02-04 10:30:00,26.69,26.82,26.57,26.68,167096.84659409718,14.6594,14.7308,14.5935,14.6539,167096.8466
2009-02-04 10:35:00,26.69,26.88,26.55,26.56,142969.3637077769,14.6594,14.7638,14.5825,14.588,142969.3637
2009-02-04 10:40:00,26.56,26.63,26.47,26.54,103243.18258332396,14.588,14.6264,14.5386,14.577,103243.1826
2009-02-04 10:45:00,26.52,26.69,26.47,26.47,93928.851980698,14.566,14.6594,14.5386,14.5386,93928.852
2009-02-04 10:50:00,26.47,26.62,26.32,26.57,137807.2045786107,14.5386,14.6209,14.4562,14.5935,137807.2046
2009-02-04 10:55:00,26.58,26.72,26.51,26.67,167433.50914599933,14.599,14.6759,14.5605,14.6484,167433.5091
2009-02-04 11:00:00,26.67,26.67,26.56,26.61,62843.67635506677,14.6484,14.6484,14.588,14.6155,62843.6764
2009-02-04 11:05:00,26.61,26.69,26.43,26.55,88205.58859836157,14.6155,14.6594,14.5166,14.5825,88205.5886
2009-02-04 11:10:00,26.56,26.62,26.4,26.55,81135.67500841655,14.588,14.6209,14.5001,14.5825,81135.675
2009-02-04 11:15:00,26.55,26.55,26.19,26.55,174727.8644372124,14.5825,14.5825,14.3848,14.5825,174727.8644
2009-02-04 11:20:00,26.55,26.56,26.46,26.54,94153.2936819661,14.5825,14.588,14.5331,14.577,94153.2937
2009-02-04 11:25:00,26.54,26.63,26.48,26.55,69913.58994501177,14.577,14.6264,14.5441,14.5825,69913.5899
2009-02-04 11:30:00,26.54,26.83,26.49,26.82,125126.2484569633,14.577,14.7363,14.5495,14.7308,125126.2485
2009-02-04 11:35:00,26.82,26.84,26.69,26.73,66659.1852766244,14.7308,14.7418,14.6594,14.6814,66659.1853
2009-02-04 11:40:00,26.73,26.85,26.68,26.84,55549.32106385366,14.6814,14.7473,14.6539,14.7418,55549.3211
2009-02-04 11:45:00,26.85,26.87,26.67,26.8,84838.96307934013,14.7473,14.7583,14.6484,14.7198,84838.9631
2009-02-04 11:50:00,26.78,26.83,26.64,26.68,62394.79295253057,14.7088,14.7363,14.6319,14.6539,62394.793
2009-02-04 11:55:00,26.69,26.77,26.6,26.62,59925.934238581525,14.6594,14.7033,14.61,14.6209,59925.9342
2009-02-04 12:00:00,26.63,26.77,26.6,26.73,61048.14274492201,14.6264,14.7033,14.61,14.6814,61048.1427
2009-02-04 12:05:00,26.74,26.75,26.64,26.73,54427.11255751318,14.6869,14.6923,14.6319,14.6814,54427.1126
2009-02-04 12:10:00,26.73,26.75,26.57,26.66,62058.13040062843,14.6814,14.6923,14.5935,14.6429,62058.1304
2009-02-04 12:15:00,26.65,26.74,26.65,26.72,56783.75042082819,14.6374,14.6869,14.6374,14.6759,56783.7504
2009-02-04 12:20:00,26.71,26.71,26.49,26.55,64190.32656267534,14.6704,14.6704,14.5495,14.5825,64190.3266
2009-02-04 12:25:00,26.55,26.72,26.55,26.64,71260.24015262035,14.5825,14.6759,14.5825,14.6319,71260.2402
2009-02-04 12:30:00,26.65,26.75,26.63,26.68,75636.85332734822,14.6374,14.6923,14.6264,14.6539,75636.8533
2009-02-04 12:35:00,26.68,26.72,26.63,26.64,38603.97261811244,14.6539,14.6759,14.6264,14.6319,38603.9726
2009-02-04 12:40:00,26.65,26.75,26.63,26.71,74963.52822354394,14.6374,14.6923,14.6264,14.6704,74963.5282
2009-02-04 12:45:00,26.71,26.76,26.7,26.74,56559.30871956009,14.6704,14.6978,14.6649,14.6869,56559.3087
2009-02-04 12:50:00,26.75,26.79,26.69,26.69,123667.37739872068,14.6923,14.7143,14.6594,14.6594,123667.3774
2009-02-04 12:55:00,26.7,26.73,26.69,26.73,96509.93154528111,14.6649,14.6814,14.6594,14.6814,96509.9315
2009-02-04 13:00:00,26.74,26.75,26.49,26.58,67220.28952979464,14.6869,14.6923,14.5495,14.599,67220.2895
2009-02-04 13:05:00,26.57,26.72,26.5,26.59,81247.89585905061,14.5935,14.6759,14.555,14.6045,81247.8959
2009-02-04 13:10:00,26.58,26.58,26.48,26.58,60374.81764111772,14.599,14.599,14.5441,14.599,60374.8176
2009-02-04 13:15:00,26.57,26.69,26.53,26.57,55549.32106385366,14.5935,14.6594,14.5715,14.5935,55549.3211
2009-02-04 13:20:00,26.57,26.6,26.52,26.54,45112.781954887214,14.5935,14.61,14.566,14.577,45112.782
2009-02-04 13:25:00,26.55,26.66,26.51,26.61,79564.58309953989,14.5825,14.6429,14.5605,14.6155,79564.5831
2009-02-04 13:30:00,26.62,26.66,26.5,26.51,70586.91504881607,14.6209,14.6429,14.555,14.5605,70586.915
2009-02-04 13:35:00,26.51,26.57,26.25,26.26,124789.58590506116,14.5605,14.5935,14.4177,14.4232,124789.5859
2009-02-04 13:40:00,26.26,26.31,26.11,26.12,115475.25530243518,14.4232,14.4507,14.3408,14.3463,115475.2553
2009-02-04 13:45:00,26.12,26.12,25.76,25.84,188306.5873639322,14.3463,14.3463,14.1486,14.1925,188306.5874
2009-02-04 13:50:00,25.84,25.98,25.77,25.85,207720.7945236225,14.1925,14.2694,14.1541,14.198,207720.7945
2009-02-04 13:55:00,25.86,26.23,25.83,26.17,129390.64078105713,14.2035,14.4067,14.187,14.3738,129390.6408
2009-02-04 14:00:00,26.16,26.17,25.96,26.02,73616.87801593536,14.3683,14.3738,14.2584,14.2914,73616.878
2009-02-04 14:05:00,26.01,26.01,25.82,25.84,71372.4610032544,14.2859,14.2859,14.1816,14.1925,71372.461
2009-02-04 14:10:00,25.83,26.06,25.83,26.06,65649.19762091797,14.187,14.3134,14.187,14.3134,65649.1976
2009-02-04 14:15:00,26.06,26.22,26.02,26.02,94153.2936819661,14.3134,14.4012,14.2914,14.2914,94153.2937
2009-02-04 14:20:00,26.01,26.03,25.53,25.61,140388.2841431938,14.2859,14.2969,14.0223,14.0662,140388.2841
2009-02-04 14:25:00,25.61,25.91,25.52,25.85,117944.11401638424,14.0662,14.231,14.0168,14.198,117944.114
2009-02-04 14:30:00,25.84,25.88,25.64,25.66,125911.79441140164,14.1925,14.2145,14.0827,14.0937,125911.7944
2009-02-04 14:35:00,25.65,25.94,25.64,25.92,118168.55571765231,14.0882,14.2475,14.0827,14.2365,118168.5557
2009-02-04 14:40:00,25.89,25.98,25.84,25.96,56783.75042082819,14.22,14.2694,14.1925,14.2584,56783.7504
2009-02-04 14:45:00,25.97,26.03,25.85,25.88,82818.98776792728,14.2639,14.2969,14.198,14.2145,82818.9878
2009-02-04 14:50:00,25.89,25.92,25.66,25.81,81696.7792615868,14.22,14.2365,14.0937,14.1761,81696.7793
2009-02-04 14:55:00,25.8,26.47,25.74,26.43,245875.8837391988,14.1706,14.5386,14.1376,14.5166,245875.8837
2009-02-04 15:00:00,26.44,26.55,26.18,26.38,314555.044327236,14.5221,14.5825,14.3793,14.4891,314555.0443
2009-02-04 15:05:00,26.39,26.43,26.19,26.32,149590.39389518573,14.4946,14.5166,14.3848,14.4562,149590.3939
2009-02-04 15:10:00,26.33,26.49,26.23,26.24,240825.94546066652,14.4617,14.5495,14.4067,14.4122,240825.9455
2009-02-04 15:15:00,26.23,26.65,26.23,26.58,96285.489844013,14.4067,14.6374,14.4067,14.599,96285.4898
2009-02-04 15:20:00,26.57,26.59,26.28,26.34,99427.67366176636,14.5935,14.6045,14.4342,14.4672,99427.6737
2009-02-04 15:25:00,26.34,26.62,26.28,26.4,118729.65997082255,14.4672,14.6209,14.4342,14.5001,118729.66
2009-02-04 15:30:00,26.39,26.53,26.25,26.25,99764.33621366847,14.4946,14.5715,14.4177,14.4177,99764.3362
2009-02-04 15:35:00,26.25,26.35,26.15,26.21,104589.83279093256,14.4177,14.4727,14.3628,14.3958,104589.8328
2009-02-04 15:40:00,26.21,26.47,26.2,26.42,125462.91100886544,14.3958,14.5386,14.3903,14.5111,125462.911
2009-02-04 15:45:00,26.42,26.49,26.39,26.43,189541.0167209068,14.5111,14.5495,14.4946,14.5166,189541.0167
2009-02-04 15:50:00,26.43,26.43,26.26,26.33,277185.50106609805,14.5166,14.5166,14.4232,14.4617,277185.5011
2009-02-04 15:55:00,26.34,26.53,26.33,26.34,316687.2404892829,14.4672,14.5715,14.4617,14.4672,316687.2405
2009-02-05 09:30:00,25.98,26.2,25.74,25.92,244529.2335315901,14.2694,14.3903,14.1376,14.2365,244529.2335
2009-02-05 09:35:00,25.93,26.39,25.68,26.38,168106.8342498036,14.242,14.4946,14.1047,14.4891,168106.8342
2009-02-05 09:40:00,26.39,26.88,26.32,26.7,253506.901582314,14.4946,14.7638,14.4562,14.6649,253506.9016
2009-02-05 09:45:00,26.69,26.72,26.49,26.66,169004.601054876,14.6594,14.6759,14.5495,14.6429,169004.6011
2009-02-05 09:50:00,26.66,26.72,26.39,26.69,162832.45427000336,14.6429,14.6759,14.4946,14.6594,162832.4543
2009-02-05 09:55:00,26.7,26.83,26.49,26.76,148131.5228369431,14.6649,14.7363,14.5495,14.6978,148131.5228
2009-02-05 10:00:00,26.75,27.21,26.74,27.21,165413.53383458644,14.6923,14.945,14.6869,14.945,165413.5338
2009-02-05 10:05:00,27.23,27.36,26.97,27.04,305577.37627651216,14.956,15.0274,14.8132,14.8516,305577.3763
2009-02-05 10:10:00,27.02,27.18,26.98,27.13,141173.83009763213,14.8406,14.9285,14.8187,14.9011,141173.8301
2009-02-05 10:15:00,27.13,27.33,27.04,27.22,105824.26214790708,14.9011,15.0109,14.8516,14.9505,105824.2621
2009-02-05 10:20:00,27.21,27.33,27.1,27.29,146784.8726293345,14.945,15.0109,14.8846,14.9889,146784.8726
2009-02-05 10:25:00,27.29,27.34,27.13,27.29,201660.8685893839,14.9889,15.0164,14.9011,14.9889,201660.8686
2009-02-05 10:30:00,27.3,27.4,27.09,27.38,224329.4804174616,14.9944,15.0494,14.8791,15.0384,224329.4804
2009-02-05 10:35:00,27.38,27.53,27.24,27.48,185388.84524744697,15.0384,15.1208,14.9615,15.0933,185388.8452
2009-02-05 10:40:00,27.51,27.78,27.4,27.71,213668.49960722704,15.1098,15.2581,15.0494,15.2196,213668.4996
2009-02-05 10:45:00,27.7,27.91,27.69,27.86,223543.9344630232,15.2141,15.3295,15.2086,15.302,223543.9345
2009-02-05 10:50:00,27.86,28.26,27.7,28.16,215800.6957692739,15.302,15.5217,15.2141,15.4668,215800.6958
2009-02-05 10:55:00,28.16,28.43,27.91,27.93,177308.94400179552,15.4668,15.6151,15.3295,15.3405,177308.944
2009-02-05 11:00:00,27.93,28.37,27.92,28.28,150488.1607002581,15.3405,15.5821,15.335,15.5327,150488.1607
2009-02-05 11:05:00,28.27,28.45,28.09,28.21,138143.86713051284,15.5272,15.6261,15.4283,15.4942,138143.8671
2009-02-05 11:10:00,28.21,28.27,27.88,28.09,150824.82325216025,15.4942,15.5272,15.313,15.4283,150824.8233
2009-02-05 11:15:00,28.1,28.11,27.81,27.81,75524.63247671416,15.4338,15.4393,15.2746,15.2746,75524.6325
2009-02-05 11:20:00,27.81,27.86,27.6,27.83,148019.30198630906,15.2746,15.302,15.1592,15.2855,148019.302
2009-02-05 11:25:00,27.83,27.97,27.77,27.86,96734.3732465492,15.2855,15.3624,15.2526,15.302,96734.3732
2009-02-05 11:30:00,27.86,28.05,27.82,28.04,99876.55706430254,15.302,15.4064,15.28,15.4009,99876.5571
2009-02-05 11:35:00,28.04,28.11,27.74,27.8,144764.89731792166,15.4009,15.4393,15.2361,15.2691,144764.8973
2009-02-05 11:40:00,27.81,27.92,27.71,27.76,50611.60363595556,15.2746,15.335,15.2196,15.2471,50611.6036
2009-02-05 11:45:00,27.78,27.89,27.75,27.84,66659.1852766244,15.2581,15.3185,15.2416,15.291,66659.1853
2009-02-05 11:50:00,27.85,27.94,27.72,27.78,56110.4253170239,15.2965,15.346,15.2251,15.2581,56110.4253
2009-02-05 11:55:00,27.76,28.07,27.75,28.06,40623.9479295253,15.2471,15.4174,15.2416,15.4119,40623.9479
2009-02-05 12:00:00,28.06,28.43,28.06,28.24,173156.77252833574,15.4119,15.6151,15.4119,15.5107,173156.7725
2009-02-05 12:05:00,28.25,28.3,28.16,28.25,141510.49264953428,15.5162,15.5437,15.4668,15.5162,141510.4926
2009-02-05 12:10:00,28.24,28.35,28.03,28.09,102794.29918078778,15.5107,15.5711,15.3954,15.4283,102794.2992
2009-02-05 12:15:00,28.11,28.26,27.94,27.95,102906.52003142184,15.4393,15.5217,15.346,15.3514,102906.52
2009-02-05 12:20:00,27.94,28.02,27.81,28.0,61497.02614745819,15.346,15.3899,15.2746,15.3789,61497.0261
2009-02-05 12:25:00,27.99,28.0,27.78,27.8,67556.95208169677,15.3734,15.3789,15.2581,15.2691,67556.9521
2009-02-05 12:30:00,27.81,27.98,27.8,27.94,39389.518572550776,15.2746,15.3679,15.2691,15.346,39389.5186
2009-02-05 12:35:00,27.94,28.04,27.87,27.95,67556.95208169677,15.346,15.4009,15.3075,15.3514,67556.9521
2009-02-05 12:40:00,27.94,28.11,27.94,28.07,65200.31421838177,15.346,15.4393,15.346,15.4174,65200.3142
2009-02-05 12:45:00,28.09,28.17,28.03,28.07,51846.032992930086,15.4283,15.4723,15.3954,15.4174,51846.033
2009-02-05 12:50:00,28.05,28.06,27.71,27.8,85848.95073504657,15.4064,15.4119,15.2196,15.2691,85848.9507
2009-02-05 12:55:00,27.82,28.13,27.81,28.12,66659.1852766244,15.28,15.4503,15.2746,15.4448,66659.1853
2009-02-05 13:00:00,28.13,28.22,28.07,28.19,85287.84648187633,15.4503,15.4997,15.4174,15.4833,85287.8465
2009-02-05 13:05:00,28.21,28.34,28.09,28.33,56110.4253170239,15.4942,15.5657,15.4283,15.5602,56110.4253
2009-02-05 13:10:00,28.34,28.44,28.13,28.24,103579.84513522612,15.5657,15.6206,15.4503,15.5107,103579.8451
2009-02-05 13:15:00,28.23,28.35,28.1,28.17,56447.08786892604,15.5052,15.5711,15.4338,15.4723,56447.0879
2009-02-05 13:20:00,28.18,28.2,27.9,27.9,49040.51172707889,15.4778,15.4888,15.324,15.324,49040.5117
2009-02-05 13:25:00,27.9,28.14,27.81,28.07,104253.1702390304,15.324,15.4558,15.2746,15.4174,104253.1702
2009-02-05 13:30:00,28.08,28.25,28.05,28.11,63404.78060823701,15.4228,15.5162,15.4064,15.4393,63404.7806
2009-02-05 13:35:00,28.11,28.25,28.1,28.11,67556.95208169677,15.4393,15.5162,15.4338,15.4393,67556.9521
2009-02-05 13:40:00,28.11,28.22,27.99,28.17,77769.04948939513,15.4393,15.4997,15.3734,15.4723,77769.0495
2009-02-05 13:45:00,28.19,28.23,28.07,28.11,60823.70104365391,15.4833,15.5052,15.4174,15.4393,60823.701
2009-02-05 13:50:00,28.11,28.2,27.98,28.05,47806.08237010436,15.4393,15.4888,15.3679,15.4064,47806.0824
2009-02-05 13:55:00,28.03,28.08,27.83,27.86,47918.30322073841,15.3954,15.4228,15.2855,15.302,47918.3032
2009-02-05 14:00:00,27.86,28.12,27.85,28.01,103018.74088205588,15.302,15.4448,15.2965,15.3844,103018.7409
2009-02-05 14:05:00,28.03,28.15,28.03,28.11,67220.28952979464,15.3954,15.4613,15.3954,15.4393,67220.2895
2009-02-05 14:10:00,28.09,28.19,28.05,28.14,94826.6187857704,15.4283,15.4833,15.4064,15.4558,94826.6188
2009-02-05 14:15:00,28.12,28.21,28.03,28.15,61721.46784872629,15.4448,15.4942,15.3954,15.4613,61721.4678
2009-02-05 14:20:00,28.13,28.44,28.12,28.3,131298.39524183594,15.4503,15.6206,15.4448,15.5437,131298.3952
2009-02-05 14:25:00,28.3,28.44,28.19,28.44,51509.37044102794,15.5437,15.6206,15.4833,15.6206,51509.3704
2009-02-05 14:30:00,28.45,28.46,28.14,28.18,137582.7628773426,15.6261,15.6316,15.4558,15.4778,137582.7629
2009-02-05 14:35:00,28.19,28.3,28.11,28.17,106946.47065424756,15.4833,15.5437,15.4393,15.4723,106946.4707
2009-02-05 14:40:00,28.17,28.23,27.96,28.15,75861.29502861631,15.4723,15.5052,15.3569,15.4613,75861.295
2009-02-05 14:45:00,28.15,28.19,27.86,27.88,112669.734036584,15.4613,15.4833,15.302,15.313,112669.734
2009-02-05 14:50:00,27.89,27.91,27.54,27.75,107619.79575805184,15.3185,15.3295,15.1263,15.2416,107619.7958
2009-02-05 14:55:00,27.75,27.85,27.51,27.65,147233.75603187073,15.2416,15.2965,15.1098,15.1867,147233.756
2009-02-05 15:00:00,27.65,27.78,27.45,27.45,94489.95623386824,15.1867,15.2581,15.0768,15.0768,94489.9562
2009-02-05 15:05:00,27.45,27.59,27.36,27.49,161261.3623611267,15.0768,15.1537,15.0274,15.0988,161261.3624
2009-02-05 15:10:00,27.51,27.75,27.46,27.75,111323.08382897542,15.1098,15.2416,15.0823,15.2416,111323.0838
2009-02-05 15:15:00,27.75,27.78,27.52,27.53,86185.6132869487,15.2416,15.2581,15.1153,15.1208,86185.6133
2009-02-05 15:20:00,27.54,27.71,27.54,27.65,150039.2772977219,15.1263,15.2196,15.1263,15.1867,150039.2773
2009-02-05 15:25:00,27.66,27.86,27.64,27.84,212209.6285489844,15.1922,15.302,15.1812,15.291,212209.6285
2009-02-05 15:30:00,27.84,27.89,27.62,27.65,160139.1538547862,15.291,15.3185,15.1702,15.1867,160139.1539
2009-02-05 15:35:00,27.66,27.79,27.47,27.5,198294.24307036249,15.1922,15.2636,15.0878,15.1043,198294.2431
2009-02-05 15:40:00,27.5,27.63,27.49,27.58,296375.26652452024,15.1043,15.1757,15.0988,15.1482,296375.2665
2009-02-05 15:45:00,27.58,27.6,27.29,27.31,253394.68073167992,15.1482,15.1592,14.9889,14.9999,253394.6807
2009-02-05 15:50:00,27.3,27.57,27.29,27.53,319829.4243070362,14.9944,15.1427,14.9889,15.1208,319829.4243
2009-02-05 15:55:00,27.53,27.62,27.35,27.4,314442.8234766019,15.1208,15.1702,15.0219,15.0494,314442.8235
2009-02-06 09:30:00,26.74,27.47,26.74,27.04,341151.3859275053,14.6869,15.0878,14.6869,14.8516,341151.3859
2009-02-06 09:35:00,27.02,27.35,26.96,27.24,257883.51475704185,14.8406,15.0219,14.8077,14.9615,257883.5148
2009-02-06 09:40:00,27.23,27.27,26.95,27.16,306587.3639322186,14.956,14.978,14.8022,14.9175,306587.3639
2009-02-06 09:45:00,27.16,27.23,26.94,27.04,201211.9851868477,14.9175,14.956,14.7967,14.8516,201211.9852
2009-02-06 09:50:00,27.04,27.53,26.99,27.51,276736.6176635619,14.8516,15.1208,14.8242,15.1098,276736.6177
2009-02-06 09:55:00,27.53,27.84,27.45,27.45,320166.0868589384,15.1208,15.291,15.0768,15.0768,320166.0869
2009-02-06 10:00:00,27.45,27.59,27.11,27.13,230389.40635170013,15.0768,15.1537,14.8901,14.9011,230389.4064
2009-02-06 10:05:00,27.13,27.27,27.0,27.13,288183.1444282347,14.9011,14.978,14.8297,14.9011,288183.1444
2009-02-06 10:10:00,27.14,27.36,27.11,27.23,230052.743799798,14.9066,15.0274,14.8901,14.956,230052.7438
2009-02-06 10:15:00,27.24,27.29,27.0,27.01,162832.45427000336,14.9615,14.9889,14.8297,14.8352,162832.4543
2009-02-06 10:20:00,27.0,27.02,26.78,26.97,173156.77252833574,14.8297,14.8406,14.7088,14.8132,173156.7725
2009-02-06 10:25:00,26.98,27.23,26.98,27.17,83267.87117046346,14.8187,14.956,14.8187,14.923,83267.8712
2009-02-06 10:30:00,27.19,27.45,27.12,27.45,109976.43362136684,14.934,15.0768,14.8956,15.0768,109976.4336
2009-02-06 10:35:00,27.45,27.75,27.41,27.65,355627.87565929745,15.0768,15.2416,15.0549,15.1867,355627.8757
2009-02-06 10:40:00,27.65,27.65,27.37,27.6,119851.86847716304,15.1867,15.1867,15.0329,15.1592,119851.8685
2009-02-06 10:45:00,27.61,27.76,27.58,27.71,162046.90831556503,15.1647,15.2471,15.1482,15.2196,162046.9083
2009-02-06 10:50:00,27.71,27.76,27.48,27.72,106160.9246998092,15.2196,15.2471,15.0933,15.2251,106160.9247
2009-02-06 10:55:00,27.73,27.76,27.45,27.46,89888.90135787228,15.2306,15.2471,15.0768,15.0823,89888.9014
2009-02-06 11:00:00,27.49,27.61,27.38,27.56,97744.36090225563,15.0988,15.1647,15.0384,15.1372,97744.3609
2009-02-06 11:05:00,27.6,27.86,27.53,27.77,107283.1332061497,15.1592,15.302,15.1208,15.2526,107283.1332
2009-02-06 11:10:00,27.78,27.78,27.62,27.71,66322.52272472225,15.2581,15.2581,15.1702,15.2196,66322.5227
2009-02-06 11:15:00,27.71,27.77,27.65,27.7,66434.7435753563,15.2196,15.2526,15.1867,15.2141,66434.7436
2009-02-06 11:20:00,27.7,27.75,27.62,27.63,166647.963191561,15.2141,15.2416,15.1702,15.1757,166647.9632
2009-02-06 11:25:00,27.64,27.67,27.53,27.62,78105.71204129727,15.1812,15.1977,15.1208,15.1702,78105.712
2009-02-06 11:30:00,27.62,27.69,27.57,27.63,56447.08786892604,15.1702,15.2086,15.1427,15.1757,56447.0879
2009-02-06 11:35:00,27.65,27.68,27.53,27.56,54427.11255751318,15.1867,15.2031,15.1208,15.1372,54427.1126
2009-02-06 11:40:00,27.56,27.65,27.55,27.63,57120.41297273033,15.1372,15.1867,15.1317,15.1757,57120.413
2009-02-06 11:45:00,27.63,27.64,27.44,27.52,95163.28133767254,15.1757,15.1812,15.0713,15.1153,95163.2813
2009-02-06 11:50:00,27.51,27.53,27.33,27.45,111435.30467960949,15.1098,15.1208,15.0109,15.0768,111435.3047
2009-02-06 11:55:00,27.45,27.62,27.45,27.46,67332.51038042868,15.0768,15.1702,15.0768,15.0823,67332.5104
2009-02-06 12:00:00,27.45,27.47,27.25,27.3,80574.57075524631,15.0768,15.0878,14.967,14.9944,80574.5708
2009-02-06 12:05:00,27.29,27.36,27.16,27.27,87644.48434519133,14.9889,15.0274,14.9175,14.978,87644.4843
2009-02-06 12:10:00,27.26,27.34,27.02,27.05,116934.1263606778,14.9725,15.0164,14.8406,14.8571,116934.1264
2009-02-06 12:15:00,27.05,27.13,27.0,27.07,93928.851980698,14.8571,14.9011,14.8297,14.8681,93928.852
2009-02-06 12:20:00,27.08,27.24,27.06,27.13,97071.03579845135,14.8736,14.9615,14.8626,14.9011,97071.0358
2009-02-06 12:25:00,27.13,27.14,26.97,26.98,122994.0522949164,14.9011,14.9066,14.8132,14.8187,122994.0523
2009-02-06 12:30:00,26.98,27.07,26.97,27.05,74514.64482100774,14.8187,14.8681,14.8132,14.8571,74514.6448
2009-02-06 12:35:00,27.05,27.25,27.02,27.15,94826.6187857704,14.8571,14.967,14.8406,14.912,94826.6188
2009-02-06 12:40:00,27.17,27.21,26.96,26.96,95836.60644147682,14.923,14.945,14.8077,14.8077,95836.6064
2009-02-06 12:45:00,26.96,27.1,26.96,27.01,84502.300527438,14.8077,14.8846,14.8077,14.8352,84502.3005
2009-02-06 12:50:00,27.0,27.09,26.98,27.02,43205.027494108406,14.8297,14.8791,14.8187,14.8406,43205.0275
2009-02-06 12:55:00,27.02,27.14,27.01,27.05,49489.39512961508,14.8406,14.9066,14.8352,14.8571,49489.3951
2009-02-06 13:00:00,27.06,27.13,26.97,27.0,86297.83413758276,14.8626,14.9011,14.8132,14.8297,86297.8341
2009-02-06 13:05:00,27.0,27.22,26.98,27.12,99315.4528111323,14.8297,14.9505,14.8187,14.8956,99315.4528
2009-02-06 13:10:00,27.13,27.16,27.09,27.12,54763.77510941533,14.9011,14.9175,14.8791,14.8956,54763.7751
2009-02-06 13:15:00,27.12,27.27,27.12,27.26,69913.58994501177,14.8956,14.978,14.8956,14.9725,69913.5899
2009-02-06 13:20:00,27.23,27.3,27.13,27.2,82033.44181348894,14.956,14.9944,14.9011,14.9395,82033.4418
2009-02-06 13:25:00,27.18,27.27,27.06,27.2,77656.82863876107,14.9285,14.978,14.8626,14.9395,77656.8286
2009-02-06 13:30:00,27.2,27.36,27.18,27.3,105936.48299854112,14.9395,15.0274,14.9285,14.9944,105936.483
2009-02-06 13:35:00,27.29,27.44,27.28,27.38,95499.94388957469,14.9889,15.0713,14.9835,15.0384,95499.9439
2009-02-06 13:40:00,27.38,27.51,27.29,27.34,146672.65177870047,15.0384,15.1098,14.9889,15.0164,146672.6518
2009-02-06 13:45:00,27.35,27.52,27.34,27.46,107956.458309954,15.0219,15.1153,15.0164,15.0823,107956.4583
2009-02-06 13:50:00,27.46,27.5,27.35,27.35,98754.34855796206,15.0823,15.1043,15.0219,15.0219,98754.3486
2009-02-06 13:55:00,27.36,27.5,27.34,27.37,72158.00695769273,15.0274,15.1043,15.0164,15.0329,72158.007
2009-02-06 14:00:00,27.36,27.37,27.2,27.29,98081.02345415778,15.0274,15.0329,14.9395,14.9889,98081.0235
2009-02-06 14:05:00,27.29,27.32,27.21,27.23,72045.78610705868,14.9889,15.0054,14.945,14.956,72045.7861
2009-02-06 14:10:00,27.23,27.37,27.23,27.33,70474.69419818201,14.956,15.0329,14.956,15.0109,70474.6942
2009-02-06 14:15:00,27.33,27.34,27.09,27.13,120749.63528223544,15.0109,15.0164,14.8791,14.9011,120749.6353
2009-02-06 14:20:00,27.13,27.23,27.09,27.17,120749.63528223544,14.9011,14.956,14.8791,14.923,120749.6353
2009-02-06 14:25:00,27.16,27.35,27.15,27.31,101335.42812254516,14.9175,15.0219,14.912,14.9999,101335.4281
2009-02-06 14:30:00,27.3,27.51,27.29,27.45,151498.14835596454,14.9944,15.1098,14.9889,15.0768,151498.1484
2009-02-06 14:35:00,27.47,27.53,27.33,27.34,203680.84390079675,15.0878,15.1208,15.0109,15.0164,203680.8439
2009-02-06 14:40:00,27.34,27.39,27.16,27.2,122657.38974301424,15.0164,15.0439,14.9175,14.9395,122657.3897
2009-02-06 14:45:00,27.18,27.32,27.13,27.22,82706.76691729322,14.9285,15.0054,14.9011,14.9505,82706.7669
2009-02-06 14:50:00,27.21,27.24,27.07,27.21,121422.96038603972,14.945,14.9615,14.8681,14.945,121422.9604
2009-02-06 14:55:00,27.22,27.34,27.22,27.29,59477.05083604533,14.9505,15.0164,14.9505,14.9889,59477.0508
2009-02-06 15:00:00,27.29,27.36,27.07,27.08,198518.68477163056,14.9889,15.0274,14.8681,14.8736,198518.6848
2009-02-06 15:05:00,27.08,27.24,27.01,27.11,133093.9288519807,14.8736,14.9615,14.8352,14.8901,133093.9289
2009-02-06 15:10:00,27.12,27.23,27.03,27.19,113343.05914038829,14.8956,14.956,14.8461,14.934,113343.0591
2009-02-06 15:15:00,27.17,27.29,27.15,27.23,103579.84513522612,14.923,14.9889,14.912,14.956,103579.8451
2009-02-06 15:20:00,27.23,27.54,27.21,27.53,246212.54629110088,14.956,15.1263,14.945,15.1208,246212.5463
2009-02-06 15:25:00,27.52,27.55,27.37,27.45,315677.25283357647,15.1153,15.1317,15.0329,15.0768,315677.2528
2009-02-06 15:30:00,27.45,27.62,27.4,27.62,246436.98799236896,15.0768,15.1702,15.0494,15.1702,246436.988
2009-02-06 15:35:00,27.62,27.73,27.6,27.64,226686.1182807765,15.1702,15.2306,15.1592,15.1812,226686.1183
2009-02-06 15:40:00,27.64,27.84,27.64,27.8,299180.78779037145,15.1812,15.291,15.1812,15.2691,299180.7878
2009-02-06 15:45:00,27.78,28.2,27.75,27.86,427112.557513186,15.2581,15.4888,15.2416,15.302,427112.5575
2009-02-06 15:50:00,27.86,28.01,27.73,27.74,415104.9264953428,15.302,15.3844,15.2306,15.2361,415104.9265
2009-02-06 15:55:00,27.74,27.9,27.58,27.8,541016.7209067445,15.2361,15.324,15.1482,15.2691,541016.7209
2009-02-09 09:30:00,28.15,28.44,27.94,28.35,305801.81797778024,15.4613,15.6206,15.346,15.5711,305801.818
2009-02-09 09:35:00,28.35,28.46,27.91,28.3,219728.4255414656,15.5711,15.6316,15.3295,15.5437,219728.4255
2009-02-09 09:40:00,28.31,28.46,28.08,28.38,201211.9851868477,15.5492,15.6316,15.4228,15.5876,201211.9852
2009-02-09 09:45:00,28.35,28.74,28.31,28.69,313432.8358208955,15.5711,15.7854,15.5492,15.7579,313432.8358
2009-02-09 09:50:00,28.71,28.84,28.5,28.73,150712.6024015262,15.7689,15.8403,15.6535,15.7799,150712.6024
2009-02-09 09:55:00,28.74,28.81,28.31,28.35,185164.4035461789,15.7854,15.8238,15.5492,15.5711,185164.4035
2009-02-09 10:00:00,28.35,28.43,27.53,27.54,354730.1088542251,15.5711,15.6151,15.1208,15.1263,354730.1089
2009-02-09 10:05:00,27.54,27.71,27.34,27.58,259005.7232633824,15.1263,15.2196,15.0164,15.1482,259005.7233
2009-02-09 10:10:00,27.59,27.65,27.46,27.58,119066.32252272472,15.1537,15.1867,15.0823,15.1482,119066.3225
2009-02-09 10:15:00,27.61,27.89,27.61,27.8,119851.86847716304,15.1647,15.3185,15.1647,15.2691,119851.8685
2009-02-09 10:20:00,27.83,28.02,27.77,27.99,84390.07967680394,15.2855,15.3899,15.2526,15.3734,84390.0797
2009-02-09 10:25:00,27.96,28.13,27.84,27.84,101335.42812254516,15.3569,15.4503,15.291,15.291,101335.4281
2009-02-09 10:30:00,27.85,27.9,27.44,27.46,142969.3637077769,15.2965,15.324,15.0713,15.0823,142969.3637
2009-02-09 10:35:00,27.47,27.89,27.47,27.89,98754.34855796206,15.0878,15.3185,15.0878,15.3185,98754.3486
2009-02-09 10:40:00,27.91,28.17,27.89,28.08,95051.06048703849,15.3295,15.4723,15.3185,15.4228,95051.0605
2009-02-09 10:45:00,28.11,28.35,27.95,28.29,111996.4089327797,15.4393,15.5711,15.3514,15.5382,111996.4089
2009-02-09 10:50:00,28.29,28.3,28.1,28.18,87420.04264392324,15.5382,15.5437,15.4338,15.4778,87420.0426
2009-02-09 10:55:00,28.18,28.37,28.08,28.34,97071.03579845135,15.4778,15.5821,15.4228,15.5657,97071.0358
2009-02-09 11:00:00,28.32,28.33,28.02,28.02,244641.4543822242,15.5547,15.5602,15.3899,15.3899,244641.4544
2009-02-09 11:05:00,28.03,28.1,27.98,28.03,91459.99326674896,15.3954,15.4338,15.3679,15.3954,91459.9933
2009-02-09 11:10:00,28.03,28.03,27.87,27.94,139602.73818875547,15.3954,15.3954,15.3075,15.346,139602.7382
2009-02-09 11:15:00,27.94,27.96,27.8,27.86,136797.21692290428,15.346,15.3569,15.2691,15.302,136797.2169
2009-02-09 11:20:00,27.85,28.11,27.84,28.06,118841.88082145662,15.2965,15.4393,15.291,15.4119,118841.8808
2009-02-09 11:25:00,28.08,28.28,28.05,28.17,107395.35405678376,15.4228,15.5327,15.4064,15.4723,107395.3541
2009-02-09 11:30:00,28.18,28.2,27.91,27.91,130849.51183929974,15.4778,15.4888,15.3295,15.3295,130849.5118
2009-02-09 11:35:00,27.91,28.09,27.85,28.08,114016.38424419257,15.3295,15.4283,15.2965,15.4228,114016.3842
2009-02-09 11:40:00,28.06,28.06,27.94,27.98,77320.16608685894,15.4119,15.4119,15.346,15.3679,77320.1661
2009-02-09 11:45:00,28.0,28.09,27.99,28.03,53080.46234990461,15.3789,15.4283,15.3734,15.3954,53080.4623
2009-02-09 11:50:00,28.05,28.06,27.96,27.97,48254.96577264056,15.4064,15.4119,15.3569,15.3624,48254.9658
2009-02-09 11:55:00,27.97,28.01,27.94,27.96,54202.67085624509,15.3624,15.3844,15.346,15.3569,54202.6709
2009-02-09 12:00:00,27.96,28.03,27.89,27.89,131186.17439120187,15.3569,15.3954,15.3185,15.3185,131186.1744
2009-02-09 12:05:00,27.89,27.98,27.86,27.97,93143.30602625968,15.3185,15.3679,15.302,15.3624,93143.306
2009-02-09 12:10:00,27.98,27.99,27.9,27.93,60262.59679048367,15.3679,15.3734,15.324,15.3405,60262.5968
2009-02-09 12:15:00,27.93,28.02,27.91,27.99,82257.88351475704,15.3405,15.3899,15.3295,15.3734,82257.8835
2009-02-09 12:20:00,28.0,28.09,27.98,27.99,83155.65031982942,15.3789,15.4283,15.3679,15.3734,83155.6503
2009-02-09 12:25:00,27.99,28.18,27.97,28.13,78105.71204129727,15.3734,15.4778,15.3624,15.4503,78105.712
2009-02-09 12:30:00,28.15,28.16,28.01,28.01,52182.69554483223,15.4613,15.4668,15.3844,15.3844,52182.6955
2009-02-09 12:35:00,28.01,28.03,27.91,27.94,76422.39928178655,15.3844,15.3954,15.3295,15.346,76422.3993
2009-02-09 12:40:00,27.94,28.03,27.89,27.89,43653.91089664459,15.346,15.3954,15.3185,15.3185,43653.9109
2009-02-09 12:45:00,27.9,27.96,27.89,27.94,45561.66535742341,15.324,15.3569,15.3185,15.346,45561.6654
2009-02-09 12:50:00,27.93,28.07,27.93,28.05,65649.19762091797,15.3405,15.4174,15.3405,15.4064,65649.1976
2009-02-09 12:55:00,28.05,28.11,27.99,27.99,61833.68869936034,15.4064,15.4393,15.3734,15.3734,61833.6887
2009-02-09 13:00:00,27.99,28.03,27.96,28.02,46683.87386376388,15.3734,15.3954,15.3569,15.3899,46683.8739
2009-02-09 13:05:00,28.01,28.05,28.0,28.03,35237.34709909101,15.3844,15.4064,15.3789,15.3954,35237.3471
2009-02-09 13:10:00,28.03,28.08,28.01,28.03,34115.13859275053,15.3954,15.4228,15.3844,15.3954,34115.1386
2009-02-09 13:15:00,28.02,28.05,28.02,28.03,121871.8437885759,15.3899,15.4064,15.3899,15.3954,121871.8438
2009-02-09 13:20:00,28.03,28.03,27.94,27.97,64863.65166647963,15.3954,15.3954,15.346,15.3624,64863.6517
2009-02-09 13:25:00,27.97,27.98,27.93,27.93,57120.41297273033,15.3624,15.3679,15.3405,15.3405,57120.413
2009-02-09 13:30:00,27.92,27.96,27.65,27.66,158680.2827965436,15.335,15.3569,15.1867,15.1922,158680.2828
2009-02-09 13:35:00,27.65,27.8,27.56,27.77,73167.99461339916,15.1867,15.2691,15.1372,15.2526,73167.9946
2009-02-09 13:40:00,27.77,27.83,27.73,27.79,51733.81214229604,15.2526,15.2855,15.2306,15.2636,51733.8121
2009-02-09 13:45:00,27.81,27.82,27.72,27.81,49826.05768151722,15.2746,15.28,15.2251,15.2746,49826.0577
2009-02-09 13:50:00,27.8,27.84,27.78,27.8,41409.49388396364,15.2691,15.291,15.2581,15.2691,41409.4939
2009-02-09 13:55:00,27.79,27.94,27.78,27.93,51733.81214229604,15.2636,15.346,15.2581,15.3405,51733.8121
2009-02-09 14:00:00,27.94,27.98,27.9,27.96,40287.28537762316,15.346,15.3679,15.324,15.3569,40287.2854
2009-02-09 14:05:00,27.96,28.03,27.93,28.0,85063.40478060824,15.3569,15.3954,15.3405,15.3789,85063.4048
2009-02-09 14:10:00,28.0,28.03,27.77,27.78,117383.009763214,15.3789,15.3954,15.2526,15.2581,117383.0098
2009-02-09 14:15:00,27.77,27.77,27.59,27.61,110649.75872517114,15.2526,15.2526,15.1537,15.1647,110649.7587
2009-02-09 14:20:00,27.62,27.7,27.58,27.61,122545.1688923802,15.1702,15.2141,15.1482,15.1647,122545.1689
2009-02-09 14:25:00,27.61,27.62,27.45,27.53,128043.99057344854,15.1647,15.1702,15.0768,15.1208,128043.9906
2009-02-09 14:30:00,27.53,27.55,27.39,27.48,113343.05914038829,15.1208,15.1317,15.0439,15.0933,113343.0591
2009-02-09 14:35:00,27.49,27.52,27.42,27.46,164066.88362697788,15.0988,15.1153,15.0603,15.0823,164066.8836
2009-02-09 14:40:00,27.45,27.49,27.38,27.38,122994.0522949164,15.0768,15.0988,15.0384,15.0384,122994.0523
2009-02-09 14:45:00,27.38,27.38,27.11,27.37,188418.80821456623,15.0384,15.0384,14.8901,15.0329,188418.8082
2009-02-09 14:50:00,27.37,27.47,27.36,27.44,68791.3814386713,15.0329,15.0878,15.0274,15.0713,68791.3814
2009-02-09 14:55:00,27.45,27.67,27.45,27.66,138143.86713051284,15.0768,15.1977,15.0768,15.1922,138143.8671
2009-02-09 15:00:00,27.64,27.75,27.62,27.71,135899.45011783188,15.1812,15.2416,15.1702,15.2196,135899.4501
2009-02-09 15:05:00,27.7,27.78,27.69,27.77,145101.5598698238,15.2141,15.2581,15.2086,15.2526,145101.5599
2009-02-09 15:10:00,27.78,27.82,27.66,27.71,188418.80821456623,15.2581,15.28,15.1922,15.2196,188418.8082
2009-02-09 15:15:00,27.73,27.87,27.66,27.85,103692.06598586016,15.2306,15.3075,15.1922,15.2965,103692.066
2009-02-09 15:20:00,27.85,28.04,27.83,28.03,121871.8437885759,15.2965,15.4009,15.2855,15.3954,121871.8438
2009-02-09 15:25:00,28.03,28.13,27.99,28.11,204915.27325777127,15.3954,15.4503,15.3734,15.4393,204915.2733
2009-02-09 15:30:00,28.11,28.2,27.94,27.97,198855.3473235327,15.4393,15.4888,15.346,15.3624,198855.3473
2009-02-09 15:35:00,27.99,27.99,27.79,27.8,178543.37335877004,15.3734,15.3734,15.2636,15.2691,178543.3734
2009-02-09 15:40:00,27.81,27.88,27.8,27.86,135450.5667152957,15.2746,15.313,15.2691,15.302,135450.5667
2009-02-09 15:45:00,27.84,27.92,27.78,27.85,166984.62574346314,15.291,15.335,15.2581,15.2965,166984.6257
2009-02-09 15:50:00,27.86,27.93,27.84,27.87,208394.1196274268,15.302,15.3405,15.291,15.3075,208394.1196
2009-02-09 15:55:00,27.87,27.96,27.84,27.9,269217.82067108067,15.3075,15.3569,15.291,15.324,269217.8207
2009-02-10 09:30:00,26.46,26.84,26.29,26.33,265963.4160026933,14.5331,14.7418,14.4397,14.4617,265963.416
2009-02-10 09:35:00,26.34,26.7,26.33,26.54,116485.24295814162,14.4672,14.6649,14.4617,14.577,116485.243
2009-02-10 09:40:00,26.58,26.86,26.46,26.8,182919.98653349795,14.599,14.7528,14.5331,14.7198,182919.9865
2009-02-10 09:45:00,26.81,27.12,26.81,27.06,149253.73134328358,14.7253,14.8956,14.7253,14.8626,149253.7313
2009-02-10 09:50:00,27.06,27.3,27.04,27.3,137807.2045786107,14.8626,14.9944,14.8516,14.9944,137807.2046
2009-02-10 09:55:00,27.29,27.31,26.89,26.96,142183.81775333858,14.9889,14.9999,14.7692,14.8077,142183.8178
2009-02-10 10:00:00,26.96,26.96,26.8,26.8,134552.79991022332,14.8077,14.8077,14.7198,14.7198,134552.7999
2009-02-10 10:05:00,26.8,26.94,26.76,26.92,82370.10436539109,14.7198,14.7967,14.6978,14.7857,82370.1044
2009-02-10 10:10:00,26.93,26.95,26.7,26.73,174503.42273594433,14.7912,14.8022,14.6649,14.6814,174503.4227
2009-02-10 10:15:00,26.71,26.75,26.2,26.23,289193.1320839412,14.6704,14.6923,14.3903,14.4067,289193.1321
2009-02-10 10:20:00,26.23,26.26,26.06,26.23,243968.12927841992,14.4067,14.4232,14.3134,14.4067,243968.1293
2009-02-10 10:25:00,26.23,26.28,26.02,26.02,235327.12377959825,14.4067,14.4342,14.2914,14.2914,235327.1238
2009-02-10 10:30:00,26.03,26.23,26.02,26.11,239815.9578049601,14.2969,14.4067,14.2914,14.3408,239815.9578
2009-02-10 10:35:00,26.11,26.14,25.9,25.99,154079.22792054762,14.3408,14.3573,14.2255,14.2749,154079.2279
2009-02-10 10:40:00,26.03,26.11,25.92,25.98,86185.6132869487,14.2969,14.3408,14.2365,14.2694,86185.6133
2009-02-10 10:45:00,25.98,26.29,25.98,26.27,72831.33206149703,14.2694,14.4397,14.2694,14.4287,72831.3321
2009-02-10 10:50:00,26.27,26.49,26.25,26.46,115475.25530243518,14.4287,14.5495,14.4177,14.5331,115475.2553
2009-02-10 10:55:00,26.5,26.71,26.45,26.6,107170.91235551564,14.555,14.6704,14.5276,14.61,107170.9124
2009-02-10 11:00:00,26.59,26.91,26.43,26.54,185052.1826955448,14.6045,14.7802,14.5166,14.577,185052.1827
2009-02-10 11:05:00,26.53,26.58,25.98,26.05,291325.3282459881,14.5715,14.599,14.2694,14.3079,291325.3282
2009-02-10 11:10:00,26.04,26.13,25.77,25.93,299517.4503422736,14.3024,14.3518,14.1541,14.242,299517.4503
2009-02-10 11:15:00,25.94,26.14,25.87,26.05,207720.7945236225,14.2475,14.3573,14.209,14.3079,207720.7945
2009-02-10 11:20:00,26.05,26.41,26.05,26.33,228593.87274155536,14.3079,14.5056,14.3079,14.4617,228593.8727
2009-02-10 11:25:00,26.33,26.33,26.07,26.11,150488.1607002581,14.4617,14.4617,14.3189,14.3408,150488.1607
2009-02-10 11:30:00,26.08,26.1,25.16,25.17,304342.9469195376,14.3244,14.3353,13.819,13.8245,304342.9469
2009-02-10 11:35:00,25.17,25.21,24.96,25.16,345864.6616541353,13.8245,13.8465,13.7092,13.819,345864.6617
2009-02-10 11:40:00,25.17,25.27,25.03,25.16,350465.7165301313,13.8245,13.8795,13.7476,13.819,350465.7165
2009-02-10 11:45:00,25.16,25.23,24.97,25.18,334193.6931881944,13.819,13.8575,13.7147,13.83,334193.6932
2009-02-10 11:50:00,25.19,25.63,25.04,25.53,228481.6518909213,13.8355,14.0772,13.7531,14.0223,228481.6519
2009-02-10 11:55:00,25.52,25.84,25.46,25.62,238918.19099988777,14.0168,14.1925,13.9838,14.0717,238918.191
2009-02-10 12:00:00,25.62,25.72,25.49,25.63,140051.62159129165,14.0717,14.1266,14.0003,14.0772,140051.6216
2009-02-10 12:05:00,25.62,25.62,25.33,25.34,144764.89731792166,14.0717,14.0717,13.9124,13.9179,144764.8973
2009-02-10 12:10:00,25.37,25.73,25.37,25.64,68342.4980361351,13.9344,14.1321,13.9344,14.0827,68342.498
2009-02-10 12:15:00,25.62,25.8,25.62,25.72,104477.6119402985,14.0717,14.1706,14.0717,14.1266,104477.6119
2009-02-10 12:20:00,25.72,25.72,25.47,25.62,80237.90820334418,14.1266,14.1266,13.9893,14.0717,80237.9082
2009-02-10 12:25:00,25.65,25.71,25.28,25.46,169902.36785994837,14.0882,14.1211,13.885,13.9838,169902.3679
2009-02-10 12:30:00,25.44,25.57,25.27,25.57,62619.234653798674,13.9728,14.0442,13.8795,14.0442,62619.2347
2009-02-10 12:35:00,25.57,25.63,25.43,25.47,66659.1852766244,14.0442,14.0772,13.9673,13.9893,66659.1853
2009-02-10 12:40:00,25.47,25.54,25.36,25.46,87644.48434519133,13.9893,14.0278,13.9289,13.9838,87644.4843
2009-02-10 12:45:00,25.47,25.5,25.35,25.49,49601.61598024913,13.9893,14.0058,13.9234,14.0003,49601.616
2009-02-10 12:50:00,25.49,25.57,25.31,25.34,180787.790371451,14.0003,14.0442,13.9014,13.9179,180787.7904
2009-02-10 12:55:00,25.34,25.37,25.22,25.24,45449.44450678936,13.9179,13.9344,13.852,13.863,45449.4445
2009-02-10 13:00:00,25.24,25.24,25.11,25.17,95612.16474020873,13.863,13.863,13.7916,13.8245,95612.1647
2009-02-10 13:05:00,25.16,25.19,24.97,25.0,92357.76007182134,13.819,13.8355,13.7147,13.7312,92357.7601
2009-02-10 13:10:00,25.0,25.06,24.91,25.0,148243.74368757714,13.7312,13.7641,13.6817,13.7312,148243.7437
2009-02-10 13:15:00,25.0,25.05,24.79,24.79,146111.54752553024,13.7312,13.7586,13.6158,13.6158,146111.5475
2009-02-10 13:20:00,24.8,24.8,24.58,24.74,220513.971495904,13.6213,13.6213,13.5005,13.5884,220513.9715
2009-02-10 13:25:00,24.73,24.9,24.58,24.84,124004.0399506228,13.5829,13.6762,13.5005,13.6433,124004.04
2009-02-10 13:30:00,24.86,24.92,24.76,24.89,91459.99326674896,13.6543,13.6872,13.5993,13.6708,91459.9933
2009-02-10 13:35:00,24.87,25.04,24.87,25.02,92806.64347435754,13.6598,13.7531,13.6598,13.7422,92806.6435
2009-02-10 13:40:00,25.02,25.06,24.94,25.04,58242.62147907081,13.7422,13.7641,13.6982,13.7531,58242.6215
2009-02-10 13:45:00,25.05,25.06,24.95,25.0,80013.46650207609,13.7586,13.7641,13.7037,13.7312,80013.4665
2009-02-10 13:50:00,25.0,25.06,24.91,24.93,75636.85332734822,13.7312,13.7641,13.6817,13.6927,75636.8533
2009-02-10 13:55:00,24.93,25.0,24.9,24.92,124004.0399506228,13.6927,13.7312,13.6762,13.6872,124004.04
2009-02-10 14:00:00,24.92,25.06,24.83,25.06,130961.73268993378,13.6872,13.7641,13.6378,13.7641,130961.7327
2009-02-10 14:05:00,25.05,25.09,24.83,24.84,130176.18673549544,13.7586,13.7806,13.6378,13.6433,130176.1867
2009-02-10 14:10:00,24.85,24.86,24.74,24.78,71596.9027045225,13.6488,13.6543,13.5884,13.6103,71596.9027
2009-02-10 14:15:00,24.77,24.8,24.66,24.74,86410.05498821681,13.6048,13.6213,13.5444,13.5884,86410.055
2009-02-10 14:20:00,24.73,24.73,24.62,24.72,99315.4528111323,13.5829,13.5829,13.5225,13.5774,99315.4528
2009-02-10 14:25:00,24.71,24.72,24.61,24.65,76310.1784311525,13.5719,13.5774,13.517,13.5389,76310.1784
2009-02-10 14:30:00,24.64,24.74,24.53,24.7,106834.24980361352,13.5334,13.5884,13.473,13.5664,106834.2498
2009-02-10 14:35:00,24.67,24.73,24.59,24.73,106834.24980361352,13.5499,13.5829,13.506,13.5829,106834.2498
2009-02-10 14:40:00,24.75,24.91,24.73,24.81,159802.49130288407,13.5939,13.6817,13.5829,13.6268,159802.4913
2009-02-10 14:45:00,24.8,25.0,24.78,24.86,126136.23611266972,13.6213,13.7312,13.6103,13.6543,126136.2361
2009-02-10 14:50:00,24.85,24.88,24.65,24.71,92469.9809224554,13.6488,13.6653,13.5389,13.5719,92469.9809
2009-02-10 14:55:00,24.7,24.77,24.59,24.67,110200.87532263494,13.5664,13.6048,13.506,13.5499,110200.8753
2009-02-10 15:00:00,24.67,24.92,24.67,24.85,170126.80956121648,13.5499,13.6872,13.5499,13.6488,170126.8096
2009-02-10 15:05:00,24.85,24.86,24.65,24.75,126809.56121647402,13.6488,13.6543,13.5389,13.5939,126809.5612
2009-02-10 15:10:00,24.75,24.75,24.48,24.5,235888.22803276847,13.5939,13.5939,13.4456,13.4565,235888.228
2009-02-10 15:15:00,24.51,24.57,24.34,24.44,188194.36651329816,13.462,13.495,13.3687,13.4236,188194.3665
2009-02-10 15:20:00,24.44,24.61,24.33,24.61,151498.14835596454,13.4236,13.517,13.3632,13.517,151498.1484
2009-02-10 15:25:00,24.61,24.66,24.43,24.51,211872.96599708224,13.517,13.5444,13.4181,13.462,211872.966
2009-02-10 15:30:00,24.51,24.67,24.48,24.66,307148.46818538883,13.462,13.5499,13.4456,13.5444,307148.4682
2009-02-10 15:35:00,24.66,24.66,24.43,24.51,403658.3997306699,13.5444,13.5444,13.4181,13.462,403658.3997
2009-02-10 15:40:00,24.51,24.57,24.36,24.54,478509.7071035798,13.462,13.495,13.3796,13.4785,478509.7071
2009-02-10 15:45:00,24.53,24.8,24.44,24.64,423970.3736954326,13.473,13.6213,13.4236,13.5334,423970.3737
2009-02-10 15:50:00,24.63,24.79,24.51,24.51,510829.3120861856,13.5279,13.6158,13.462,13.462,510829.3121
2009-02-10 15:55:00,24.51,24.6,24.4,24.56,630568.9597127145,13.462,13.5115,13.4016,13.4895,630568.9597
2009-02-11 09:30:00,25.44,25.44,24.74,24.83,217708.45023005272,13.9728,13.9728,13.5884,13.6378,217708.4502
2009-02-11 09:35:00,24.8,25.34,24.65,25.34,217708.45023005272,13.6213,13.9179,13.5389,13.9179,217708.4502
2009-02-11 09:40:00,25.33,25.41,24.83,24.92,158904.7244978117,13.9124,13.9564,13.6378,13.6872,158904.7245
2009-02-11 09:45:00,24.92,25.1,24.83,25.06,146223.76837616428,13.6872,13.7861,13.6378,13.7641,146223.7684
2009-02-11 09:50:00,25.08,25.42,25.03,25.24,125911.79441140164,13.7751,13.9619,13.7476,13.863,125911.7944
2009-02-11 09:55:00,25.25,25.49,25.23,25.25,122096.285489844,13.8685,14.0003,13.8575,13.8685,122096.2855
2009-02-11 10:00:00,25.25,25.32,25.12,25.12,98193.24430479182,13.8685,13.9069,13.7971,13.7971,98193.2443
2009-02-11 10:05:00,25.13,25.14,24.75,24.87,140612.7258444619,13.8026,13.8081,13.5939,13.6598,140612.7258
2009-02-11 10:10:00,24.88,24.9,24.75,24.8,79564.58309953989,13.6653,13.6762,13.5939,13.6213,79564.5831
2009-02-11 10:15:00,24.79,24.88,24.71,24.72,95499.94388957469,13.6158,13.6653,13.5719,13.5774,95499.9439
2009-02-11 10:20:00,24.72,24.97,24.69,24.97,54427.11255751318,13.5774,13.7147,13.5609,13.7147,54427.1126
2009-02-11 10:25:00,24.95,25.0,24.69,24.7,70025.81079564583,13.7037,13.7312,13.5609,13.5664,70025.8108
2009-02-11 10:30:00,24.71,24.81,24.46,24.58,197845.35966782627,13.5719,13.6268,13.4346,13.5005,197845.3597
2009-02-11 10:35:00,24.56,24.72,24.54,24.56,70699.13589945012,13.4895,13.5774,13.4785,13.4895,70699.1359
2009-02-11 10:40:00,24.59,24.8,24.57,24.8,75861.29502861631,13.506,13.6213,13.495,13.6213,75861.295
2009-02-11 10:45:00,24.8,24.9,24.61,24.83,108742.00426439232,13.6213,13.6762,13.517,13.6378,108742.0043
2009-02-11 10:50:00,24.83,25.05,24.83,24.91,116260.80125687351,13.6378,13.7586,13.6378,13.6817,116260.8013
2009-02-11 10:55:00,24.87,25.0,24.83,24.9,46683.87386376388,13.6598,13.7312,13.6378,13.6762,46683.8739
2009-02-11 11:00:00,24.87,24.9,24.71,24.79,75187.96992481203,13.6598,13.6762,13.5719,13.6158,75187.9699
2009-02-11 11:05:00,24.77,24.86,24.65,24.69,44215.01514981483,13.6048,13.6543,13.5389,13.5609,44215.0151
2009-02-11 11:10:00,24.69,24.92,24.62,24.86,78891.2579957356,13.5609,13.6872,13.5225,13.6543,78891.258
2009-02-11 11:15:00,24.89,25.16,24.89,25.05,87083.38009202109,13.6708,13.819,13.6708,13.7586,87083.3801
2009-02-11 11:20:00,25.05,25.17,25.03,25.13,36022.89305352934,13.7586,13.8245,13.7476,13.8026,36022.8931
2009-02-11 11:25:00,25.14,25.15,24.95,25.05,34002.917742116486,13.8081,13.8136,13.7037,13.7586,34002.9177
2009-02-11 11:30:00,25.02,25.33,25.02,25.06,79340.1413982718,13.7422,13.9124,13.7422,13.7641,79340.1414
2009-02-11 11:35:00,25.06,25.15,25.02,25.12,38042.8683649422,13.7641,13.8136,13.7422,13.7971,38042.8684
2009-02-11 11:40:00,25.11,25.19,25.0,25.16,55998.20446638985,13.7916,13.8355,13.7312,13.819,55998.2045
2009-02-11 11:45:00,25.17,25.3,25.07,25.08,84726.74222870609,13.8245,13.8959,13.7696,13.7751,84726.7422
2009-02-11 11:50:00,25.08,25.16,24.99,25.16,35012.90539782291,13.7751,13.819,13.7257,13.819,35012.9054
2009-02-11 11:55:00,25.14,25.2,25.02,25.07,24464.145438222426,13.8081,13.841,13.7422,13.7696,24464.1454
2009-02-11 12:00:00,25.08,25.15,25.05,25.12,21658.624172371223,13.7751,13.8136,13.7586,13.7971,21658.6242
2009-02-11 12:05:00,25.12,25.26,25.08,25.24,28952.97946358433,13.7971,13.874,13.7751,13.863,28952.9795
2009-02-11 12:10:00,25.25,25.25,24.91,24.91,63965.88486140725,13.8685,13.8685,13.6817,13.6817,63965.8849
2009-02-11 12:15:00,24.92,24.98,24.83,24.95,55998.20446638985,13.6872,13.7202,13.6378,13.7037,55998.2045
2009-02-11 12:20:00,24.94,24.99,24.81,24.93,68679.16058803725,13.6982,13.7257,13.6268,13.6927,68679.1606
2009-02-11 12:25:00,24.92,24.95,24.82,24.83,49264.95342834698,13.6872,13.7037,13.6323,13.6378,49264.9534
2009-02-11 12:30:00,24.83,24.98,24.8,24.98,41185.052182695545,13.6378,13.7202,13.6213,13.7202,41185.0522
2009-02-11 12:35:00,24.99,25.07,24.86,25.06,46683.87386376388,13.7257,13.7696,13.6543,13.7641,46683.8739
2009-02-11 12:40:00,25.08,25.19,25.03,25.11,46234.990461227695,13.7751,13.8355,13.7476,13.7916,46234.9905
2009-02-11 12:45:00,25.12,25.22,25.08,25.13,40287.28537762316,13.7971,13.852,13.7751,13.8026,40287.2854
2009-02-11 12:50:00,25.13,25.18,25.0,25.0,29401.86286612052,13.8026,13.83,13.7312,13.7312,29401.8629
2009-02-11 12:55:00,24.99,25.0,24.82,24.87,51172.7078891258,13.7257,13.7312,13.6323,13.6598,51172.7079
2009-02-11 13:00:00,24.88,25.04,24.86,25.0,33554.03433958029,13.6653,13.7531,13.6543,13.7312,33554.0343
2009-02-11 13:05:00,25.01,25.05,24.78,24.8,38716.19346874649,13.7367,13.7586,13.6103,13.6213,38716.1935
2009-02-11 13:10:00,24.79,24.91,24.78,24.9,46347.21131186174,13.6158,13.6817,13.6103,13.6762,46347.2113
2009-02-11 13:15:00,24.9,24.94,24.83,24.87,56222.64616765795,13.6762,13.6982,13.6378,13.6598,56222.6462
2009-02-11 13:20:00,24.87,24.96,24.86,24.88,46010.5487599596,13.6598,13.7092,13.6543,13.6653,46010.5488
2009-02-11 13:25:00,24.88,24.96,24.85,24.92,39052.85602064864,13.6653,13.7092,13.6488,13.6872,39052.856
2009-02-11 13:30:00,24.93,24.94,24.78,24.79,50162.72023341936,13.6927,13.6982,13.6103,13.6158,50162.7202
2009-02-11 13:35:00,24.79,24.8,24.67,24.71,89103.35540343395,13.6158,13.6213,13.5499,13.5719,89103.3554
2009-02-11 13:40:00,24.73,24.73,24.52,24.58,58579.28403097295,13.5829,13.5829,13.4675,13.5005,58579.284
2009-02-11 13:45:00,24.55,24.58,24.33,24.34,91011.10986421276,13.484,13.5005,13.3632,13.3687,91011.1099
2009-02-11 13:50:00,24.34,24.59,24.31,24.58,117495.23061384803,13.3687,13.506,13.3522,13.5005,117495.2306
2009-02-11 13:55:00,24.57,24.57,24.36,24.41,97744.36090225563,13.495,13.495,13.3796,13.4071,97744.3609
2009-02-11 14:00:00,24.42,24.51,24.38,24.45,80125.68735271013,13.4126,13.462,13.3906,13.4291,80125.6874
2009-02-11 14:05:00,24.42,24.42,24.14,24.31,136460.55437100213,13.4126,13.4126,13.2588,13.3522,136460.5544
2009-02-11 14:10:00,24.31,24.38,24.11,24.16,63965.88486140725,13.3522,13.3906,13.2423,13.2698,63965.8849
2009-02-11 14:15:00,24.15,24.15,23.98,24.0,108180.90001122208,13.2643,13.2643,13.1709,13.1819,108180.9
2009-02-11 14:20:00,24.0,24.21,23.91,24.2,187184.3788575917,13.1819,13.2973,13.1325,13.2918,187184.3789
2009-02-11 14:25:00,24.2,24.41,24.2,24.37,87083.38009202109,13.2918,13.4071,13.2918,13.3851,87083.3801
2009-02-11 14:30:00,24.38,24.45,24.3,24.38,68791.3814386713,13.3906,13.4291,13.3467,13.3906,68791.3814
2009-02-11 14:35:00,24.39,24.59,24.37,24.57,88991.13455279991,13.3961,13.506,13.3851,13.495,88991.1346
2009-02-11 14:40:00,24.59,24.6,24.41,24.43,68005.83548423297,13.506,13.5115,13.4071,13.4181,68005.8355
2009-02-11 14:45:00,24.44,24.52,24.41,24.46,65200.31421838177,13.4236,13.4675,13.4071,13.4346,65200.3142
2009-02-11 14:50:00,24.48,24.85,24.46,24.58,212209.6285489844,13.4456,13.6488,13.4346,13.5005,212209.6285
2009-02-11 14:55:00,24.59,24.89,24.59,24.75,202783.0770957244,13.506,13.6708,13.506,13.5939,202783.0771
2009-02-11 15:00:00,24.76,24.81,24.62,24.73,99539.8945124004,13.5993,13.6268,13.5225,13.5829,99539.8945
2009-02-11 15:05:00,24.72,24.89,24.72,24.78,102906.52003142184,13.5774,13.6708,13.5774,13.6103,102906.52
2009-02-11 15:10:00,24.8,24.95,24.78,24.94,61833.68869936034,13.6213,13.7037,13.6103,13.6982,61833.6887
2009-02-11 15:15:00,24.94,25.13,24.85,24.93,166647.963191561,13.6982,13.8026,13.6488,13.6927,166647.9632
2009-02-11 15:20:00,24.94,24.94,24.74,24.82,144764.89731792166,13.6982,13.6982,13.5884,13.6323,144764.8973
2009-02-11 15:25:00,24.8,24.81,24.68,24.76,102906.52003142184,13.6213,13.6268,13.5554,13.5993,102906.52
2009-02-11 15:30:00,24.75,24.85,24.49,24.5,155425.8781281562,13.5939,13.6488,13.4511,13.4565,155425.8781
2009-02-11 15:35:00,24.5,24.65,24.46,24.46,134103.91650768713,13.4565,13.5389,13.4346,13.4346,134103.9165
2009-02-11 15:40:00,24.46,24.55,24.35,24.46,187072.15800695767,13.4346,13.484,13.3742,13.4346,187072.158
2009-02-11 15:45:00,24.46,24.66,24.43,24.59,158455.8410952755,13.4346,13.5444,13.4181,13.506,158455.8411
2009-02-11 15:50:00,24.59,24.86,24.55,24.85,234317.1361238918,13.506,13.6543,13.484,13.6488,234317.1361
2009-02-11 15:55:00,24.85,24.96,24.82,24.85,460554.3710021322,13.6488,13.7092,13.6323,13.6488,460554.371
2009-02-12 09:30:00,24.31,24.42,23.95,24.33,240825.94546066652,13.3522,13.4126,13.1545,13.3632,240825.9455
2009-02-12 09:35:00,24.29,24.35,23.92,24.16,121984.06463920996,13.3412,13.3742,13.138,13.2698,121984.0646
2009-02-12 09:40:00,24.12,24.24,24.03,24.18,114016.38424419257,13.2478,13.3137,13.1984,13.2808,114016.3842
2009-02-12 09:45:00,24.19,24.26,24.13,24.24,114240.82594546066,13.2863,13.3247,13.2533,13.3137,114240.8259
2009-02-12 09:50:00,24.23,24.3,24.06,24.18,166199.07978902478,13.3082,13.3467,13.2149,13.2808,166199.0798
2009-02-12 09:55:00,24.18,24.33,24.06,24.31,159129.16619907977,13.2808,13.3632,13.2149,13.3522,159129.1662
2009-02-12 10:00:00,24.28,24.62,24.22,24.62,193019.86309056223,13.3357,13.5225,13.3028,13.5225,193019.8631
2009-02-12 10:05:00,24.62,24.63,24.33,24.44,110649.75872517114,13.5225,13.5279,13.3632,13.4236,110649.7587
2009-02-12 10:10:00,24.44,24.51,24.31,24.43,90674.44731231064,13.4236,13.462,13.3522,13.4181,90674.4473
2009-02-12 10:15:00,24.42,24.5,24.31,24.38,130176.18673549544,13.4126,13.4565,13.3522,13.3906,130176.1867
2009-02-12 10:20:00,24.38,24.59,24.29,24.56,71260.24015262035,13.3906,13.506,13.3412,13.4895,71260.2402
2009-02-12 10:25:00,24.58,24.61,24.31,24.56,79003.47884636965,13.5005,13.517,13.3522,13.4895,79003.4788
2009-02-12 10:30:00,24.56,24.56,24.33,24.41,70025.81079564583,13.4895,13.4895,13.3632,13.4071,70025.8108
2009-02-12 10:35:00,24.41,24.41,24.18,24.22,86746.71754011895,13.4071,13.4071,13.2808,13.3028,86746.7175
2009-02-12 10:40:00,24.24,24.33,24.22,24.31,63180.33890696892,13.3137,13.3632,13.3028,13.3522,63180.3389
2009-02-12 10:45:00,24.31,24.51,24.28,24.49,147794.86028504095,13.3522,13.462,13.3357,13.4511,147794.8603
2009-02-12 10:50:00,24.5,24.51,24.29,24.38,124452.923353159,13.4565,13.462,13.3412,13.3906,124452.9234
2009-02-12 10:55:00,24.37,24.43,24.23,24.42,71035.79845135225,13.3851,13.4181,13.3082,13.4126,71035.7985
2009-02-12 11:00:00,24.42,24.45,24.19,24.22,83380.09202109752,13.4126,13.4291,13.2863,13.3028,83380.092
2009-02-12 11:05:00,24.24,24.38,24.22,24.31,56447.08786892604,13.3137,13.3906,13.3028,13.3522,56447.0879
2009-02-12 11:10:00,24.32,24.32,24.07,24.1,71372.4610032544,13.3577,13.3577,13.2204,13.2368,71372.461
2009-02-12 11:15:00,24.1,24.1,23.87,23.89,76759.0618336887,13.2368,13.2368,13.1105,13.1215,76759.0618
2009-02-12 11:20:00,23.88,24.04,23.84,24.0,58354.84232970486,13.116,13.2039,13.094,13.1819,58354.8423
2009-02-12 11:25:00,24.02,24.18,24.01,24.1,61160.36359555605,13.1929,13.2808,13.1874,13.2368,61160.3636
2009-02-12 11:30:00,24.1,24.2,24.09,24.14,48367.1866232746,13.2368,13.2918,13.2314,13.2588,48367.1866
2009-02-12 11:35:00,24.14,24.16,24.08,24.08,52743.79979800247,13.2588,13.2698,13.2259,13.2259,52743.7998
2009-02-12 11:40:00,24.1,24.39,24.09,24.17,133542.81225451687,13.2368,13.3961,13.2314,13.2753,133542.8123
2009-02-12 11:45:00,24.19,24.27,24.13,24.24,70811.35675008416,13.2863,13.3302,13.2533,13.3137,70811.3568
2009-02-12 11:50:00,24.23,24.27,24.08,24.1,66098.08102345416,13.3082,13.3302,13.2259,13.2368,66098.081
2009-02-12 11:55:00,24.08,24.11,23.92,23.92,62170.35125126248,13.2259,13.2423,13.138,13.138,62170.3513
2009-02-12 12:00:00,23.93,24.15,23.91,24.1,35910.67220289529,13.1435,13.2643,13.1325,13.2368,35910.6722
2009-02-12 12:05:00,24.09,24.15,24.04,24.08,31982.942430703624,13.2314,13.2643,13.2039,13.2259,31982.9424
2009-02-12 12:10:00,24.1,24.1,23.92,23.96,51958.25384356413,13.2368,13.2368,13.138,13.16,51958.2538
2009-02-12 12:15:00,23.97,24.12,23.95,24.09,41297.27303332959,13.1654,13.2478,13.1545,13.2314,41297.273
2009-02-12 12:20:00,24.1,24.21,24.08,24.18,31982.942430703624,13.2368,13.2973,13.2259,13.2808,31982.9424
2009-02-12 12:25:00,24.19,24.31,24.18,24.26,70811.35675008416,13.2863,13.3522,13.2808,13.3247,70811.3568
2009-02-12 12:30:00,24.29,24.31,24.14,24.14,36808.43900796768,13.3412,13.3522,13.2588,13.2588,36808.439
2009-02-12 12:35:00,24.15,24.19,24.11,24.18,30299.629671192903,13.2643,13.2863,13.2423,13.2808,30299.6297
2009-02-12 12:40:00,24.17,24.18,24.1,24.11,21883.06587363932,13.2753,13.2808,13.2368,13.2423,21883.0659
2009-02-12 12:45:00,24.12,24.13,24.02,24.11,55661.54191448771,13.2478,13.2533,13.1929,13.2423,55661.5419
2009-02-12 12:50:00,24.09,24.15,24.06,24.15,20536.41566603075,13.2314,13.2643,13.2149,13.2643,20536.4157
2009-02-12 12:55:00,24.15,24.22,24.04,24.06,24351.92458758837,13.2643,13.3028,13.2039,13.2149,24351.9246
2009-02-12 13:00:00,24.06,24.08,23.92,23.98,43990.57344854674,13.2149,13.2259,13.138,13.1709,43990.5734
2009-02-12 13:05:00,23.99,24.1,23.92,24.1,37369.54326113792,13.1764,13.2368,13.138,13.2368,37369.5433
2009-02-12 13:10:00,24.09,24.24,24.02,24.04,57681.51722590057,13.2314,13.3137,13.1929,13.2039,57681.5172
2009-02-12 13:15:00,24.06,24.06,23.88,23.89,85736.72988441252,13.2149,13.2149,13.116,13.1215,85736.7299
2009-02-12 13:20:00,23.87,23.95,23.84,23.91,45898.32790932555,13.1105,13.1545,13.094,13.1325,45898.3279
2009-02-12 13:25:00,23.92,24.02,23.85,23.95,85287.84648187633,13.138,13.1929,13.0995,13.1545,85287.8465
2009-02-12 13:30:00,23.94,24.05,23.94,23.97,73616.87801593536,13.149,13.2094,13.149,13.1654,73616.878
2009-02-12 13:35:00,23.97,24.02,23.74,23.75,56783.75042082819,13.1654,13.1929,13.0391,13.0446,56783.7504
2009-02-12 13:40:00,23.74,23.92,23.72,23.85,41297.27303332959,13.0391,13.138,13.0281,13.0995,41297.273
2009-02-12 13:45:00,23.85,23.86,23.76,23.84,50611.60363595556,13.0995,13.105,13.0501,13.094,50611.6036
2009-02-12 13:50:00,23.86,24.02,23.85,24.02,56783.75042082819,13.105,13.1929,13.0995,13.1929,56783.7504
2009-02-12 13:55:00,24.03,24.03,23.85,24.01,99427.67366176636,13.1984,13.1984,13.0995,13.1874,99427.6737
2009-02-12 14:00:00,23.99,23.99,23.78,23.8,46908.31556503198,13.1764,13.1764,13.0611,13.0721,46908.3156
2009-02-12 14:05:00,23.78,24.02,23.76,23.89,59252.60913477724,13.0611,13.1929,13.0501,13.1215,59252.6091
2009-02-12 14:10:00,23.89,23.96,23.8,23.8,58354.84232970486,13.1215,13.16,13.0721,13.0721,58354.8423
2009-02-12 14:15:00,23.79,24.06,23.79,23.84,88766.69285153181,13.0666,13.2149,13.0666,13.094,88766.6929
2009-02-12 14:20:00,23.81,23.9,23.74,23.78,47806.08237010436,13.0776,13.127,13.0391,13.0611,47806.0824
2009-02-12 14:25:00,23.77,23.84,23.72,23.77,64414.76826394344,13.0556,13.094,13.0281,13.0556,64414.7683
2009-02-12 14:30:00,23.76,23.85,23.73,23.77,65649.19762091797,13.0501,13.0995,13.0336,13.0556,65649.1976
2009-02-12 14:35:00,23.77,23.81,23.62,23.65,78442.3745931994,13.0556,13.0776,12.9732,12.9897,78442.3746
2009-02-12 14:40:00,23.64,23.69,23.61,23.63,70250.25249691392,12.9842,13.0117,12.9677,12.9787,70250.2525
2009-02-12 14:45:00,23.63,23.75,23.59,23.75,96061.04814274493,12.9787,13.0446,12.9567,13.0446,96061.0481
2009-02-12 14:50:00,23.75,23.78,23.63,23.64,110874.20042643925,13.0446,13.0611,12.9787,12.9842,110874.2004
2009-02-12 14:55:00,23.64,23.77,23.64,23.75,93479.96857816182,12.9842,13.0556,12.9842,13.0446,93479.9686
2009-02-12 15:00:00,23.74,23.79,23.54,23.54,203905.2856020649,13.0391,13.0666,12.9293,12.9293,203905.2856
2009-02-12 15:05:00,23.53,23.75,23.49,23.74,165525.7546852205,12.9238,13.0446,12.9018,13.0391,165525.7547
2009-02-12 15:10:00,23.75,24.0,23.75,23.85,282347.66019526427,13.0446,13.1819,13.0446,13.0995,282347.6602
2009-02-12 15:15:00,23.87,24.1,23.81,23.94,120076.31017843114,13.1105,13.2368,13.0776,13.149,120076.3102
2009-02-12 15:20:00,23.94,24.28,23.84,24.15,156099.20323196048,13.149,13.3357,13.094,13.2643,156099.2032
2009-02-12 15:25:00,24.15,24.58,24.15,24.56,347211.3118617439,13.2643,13.5005,13.2643,13.4895,347211.3119
2009-02-12 15:30:00,24.57,24.6,24.32,24.43,198518.68477163056,13.495,13.5115,13.3577,13.4181,198518.6848
2009-02-12 15:35:00,24.44,24.59,24.27,24.4,260240.15262035685,13.4236,13.506,13.3302,13.4016,260240.1526
2009-02-12 15:40:00,24.41,24.77,24.35,24.68,350129.0539782291,13.4071,13.6048,13.3742,13.5554,350129.054
2009-02-12 15:45:00,24.67,24.74,24.53,24.64,217147.3459768825,13.5499,13.5884,13.473,13.5334,217147.346
2009-02-12 15:50:00,24.66,24.98,24.57,24.98,391762.98956346087,13.5444,13.7202,13.495,13.7202,391762.9896
2009-02-12 15:55:00,24.98,25.26,24.92,25.14,550331.0515093704,13.7202,13.874,13.6872,13.8081,550331.0515
2009-02-13 09:30:00,24.67,25.36,24.24,25.08,177982.2691055998,13.5499,13.9289,13.3137,13.7751,177982.2691
2009-02-13 09:35:00,25.08,25.18,24.92,24.94,170912.3555156548,13.7751,13.83,13.6872,13.6982,170912.3555
2009-02-13 09:40:00,24.94,25.04,24.86,24.89,80574.57075524631,13.6982,13.7531,13.6543,13.6708,80574.5708
2009-02-13 09:45:00,24.9,24.98,24.75,24.92,96846.59409718325,13.6762,13.7202,13.5939,13.6872,96846.5941
2009-02-13 09:50:00,24.92,24.92,24.69,24.75,69015.8231399394,13.6872,13.6872,13.5609,13.5939,69015.8231
2009-02-13 09:55:00,24.69,25.04,24.68,25.01,91908.87666928516,13.5609,13.7531,13.5554,13.7367,91908.8767
2009-02-13 10:00:00,25.01,25.13,24.96,25.09,108966.44596566042,13.7367,13.8026,13.7092,13.7806,108966.446
2009-02-13 10:05:00,25.13,25.19,24.97,25.0,109078.66681629446,13.8026,13.8355,13.7147,13.7312,109078.6668
2009-02-13 10:10:00,25.0,25.09,24.93,25.05,89215.576254068,13.7312,13.7806,13.6927,13.7586,89215.5763
2009-02-13 10:15:00,25.06,25.06,24.77,24.97,56334.867018292,13.7641,13.7641,13.6048,13.7147,56334.867
2009-02-13 10:20:00,24.99,25.24,24.99,25.24,75075.74907417798,13.7257,13.863,13.7257,13.863,75075.7491
2009-02-13 10:25:00,25.24,25.28,25.08,25.2,67108.06867916058,13.863,13.885,13.7751,13.841,67108.0687
2009-02-13 10:30:00,25.2,25.3,25.17,25.24,59252.60913477724,13.841,13.8959,13.8245,13.863,59252.6091
2009-02-13 10:35:00,25.2,25.33,25.11,25.18,64526.98911457748,13.841,13.9124,13.7916,13.83,64526.9891
2009-02-13 10:40:00,25.21,25.23,25.02,25.05,55549.32106385366,13.8465,13.8575,13.7422,13.7586,55549.3211
2009-02-13 10:45:00,25.05,25.12,24.96,24.98,43317.24834474245,13.7586,13.7971,13.7092,13.7202,43317.2483
2009-02-13 10:50:00,24.96,25.08,24.95,24.98,49040.51172707889,13.7092,13.7751,13.7037,13.7202,49040.5117
2009-02-13 10:55:00,24.97,25.08,24.96,25.0,66098.08102345416,13.7147,13.7751,13.7092,13.7312,66098.081
2009-02-13 11:00:00,24.99,25.0,24.75,24.82,54202.67085624509,13.7257,13.7312,13.5939,13.6323,54202.6709
2009-02-13 11:05:00,24.81,24.88,24.75,24.83,56334.867018292,13.6268,13.6653,13.5939,13.6378,56334.867
2009-02-13 11:10:00,24.81,24.9,24.74,24.74,213892.9413084951,13.6268,13.6762,13.5884,13.5884,213892.9413
2009-02-13 11:15:00,24.73,24.75,24.66,24.69,52631.57894736842,13.5829,13.5939,13.5444,13.5609,52631.5789
2009-02-13 11:20:00,24.67,24.67,24.49,24.5,50836.04533722365,13.5499,13.5499,13.4511,13.4565,50836.0453
2009-02-13 11:25:00,24.49,24.53,24.44,24.53,75075.74907417798,13.4511,13.473,13.4236,13.473,75075.7491
2009-02-13 11:30:00,24.51,24.72,24.46,24.72,48254.96577264056,13.462,13.5774,13.4346,13.5774,48254.9658
2009-02-13 11:35:00,24.72,24.75,24.5,24.51,159129.16619907977,13.5774,13.5939,13.4565,13.462,159129.1662
2009-02-13 11:40:00,24.51,24.54,24.31,24.31,92133.31837055324,13.462,13.4785,13.3522,13.3522,92133.3184
2009-02-13 11:45:00,24.32,24.38,24.24,24.29,87532.26349455728,13.3577,13.3906,13.3137,13.3412,87532.2635
2009-02-13 11:50:00,24.29,24.39,24.26,24.38,51958.25384356413,13.3412,13.3961,13.3247,13.3906,51958.2538
2009-02-13 11:55:00,24.35,24.47,24.27,24.28,64302.54741330939,13.3742,13.4401,13.3302,13.3357,64302.5474
2009-02-13 12:00:00,24.27,24.38,24.19,24.2,69464.70654247559,13.3302,13.3906,13.2863,13.2918,69464.7065
2009-02-13 12:05:00,24.2,24.2,24.02,24.06,147907.081135675,13.2918,13.2918,13.1929,13.2149,147907.0811
2009-02-13 12:10:00,24.06,24.24,24.06,24.24,89327.79710470205,13.2149,13.3137,13.2149,13.3137,89327.7971
2009-02-13 12:15:00,24.24,24.24,24.08,24.22,65536.97677028392,13.3137,13.3137,13.2259,13.3028,65536.9768
2009-02-13 12:20:00,24.23,24.28,24.14,24.28,65088.09336774772,13.3082,13.3357,13.2588,13.3357,65088.0934
2009-02-13 12:25:00,24.28,24.41,24.22,24.39,49152.73257771294,13.3357,13.4071,13.3028,13.3961,49152.7326
2009-02-13 12:30:00,24.41,24.49,24.29,24.37,50836.04533722365,13.4071,13.4511,13.3412,13.3851,50836.0453
2009-02-13 12:35:00,24.38,24.44,24.32,24.32,45225.00280552126,13.3906,13.4236,13.3577,13.3577,45225.0028
2009-02-13 12:40:00,24.32,24.38,24.26,24.32,68230.27718550107,13.3577,13.3906,13.3247,13.3577,68230.2772
2009-02-13 12:45:00,24.32,24.42,24.3,24.37,34451.80114465267,13.3577,13.4126,13.3467,13.3851,34451.8011
2009-02-13 12:50:00,24.37,24.39,24.08,24.1,111323.08382897542,13.3851,13.3961,13.2259,13.2368,111323.0838
2009-02-13 12:55:00,24.11,24.15,24.09,24.13,37145.10155986982,13.2423,13.2643,13.2314,13.2533,37145.1016
2009-02-13 13:00:00,24.11,24.17,24.07,24.11,47357.19896756817,13.2423,13.2753,13.2204,13.2423,47357.199
2009-02-13 13:05:00,24.11,24.22,24.09,24.09,68342.4980361351,13.2423,13.3028,13.2314,13.2314,68342.498
2009-02-13 13:10:00,24.08,24.11,24.02,24.05,63741.44316013915,13.2259,13.2423,13.1929,13.2094,63741.4432
2009-02-13 13:15:00,24.06,24.21,23.99,24.18,99203.23196049826,13.2149,13.2973,13.1764,13.2808,99203.232
2009-02-13 13:20:00,24.19,24.3,24.19,24.22,71372.4610032544,13.2863,13.3467,13.2863,13.3028,71372.461
2009-02-13 13:25:00,24.23,24.46,24.22,24.45,76534.6201324206,13.3082,13.4346,13.3028,13.4291,76534.6201
2009-02-13 13:30:00,24.45,24.48,24.26,24.26,45112.781954887214,13.4291,13.4456,13.3247,13.3247,45112.782
2009-02-13 13:35:00,24.27,24.38,24.17,24.34,68903.60228930535,13.3302,13.3906,13.2753,13.3687,68903.6023
2009-02-13 13:40:00,24.34,24.39,24.24,24.36,46234.990461227695,13.3687,13.3961,13.3137,13.3796,46234.9905
2009-02-13 13:45:00,24.34,24.68,24.34,24.67,91235.55156548086,13.3687,13.5554,13.3687,13.5499,91235.5516
2009-02-13 13:50:00,24.65,24.83,24.52,24.75,243182.5833239816,13.5389,13.6378,13.4675,13.5939,243182.5833
2009-02-13 13:55:00,24.75,24.75,24.5,24.58,93143.30602625968,13.5939,13.5939,13.4565,13.5005,93143.306
2009-02-13 14:00:00,24.58,24.75,24.55,24.55,76085.7367298844,13.5005,13.5939,13.484,13.484,76085.7367
2009-02-13 14:05:00,24.56,24.56,24.34,24.42,78105.71204129727,13.4895,13.4895,13.3687,13.4126,78105.712
2009-02-13 14:10:00,24.42,24.66,24.38,24.59,73729.0988665694,13.4126,13.5444,13.3906,13.506,73729.0989
2009-02-13 14:15:00,24.59,24.61,24.35,24.51,60150.37593984962,13.506,13.517,13.3742,13.462,60150.3759
2009-02-13 14:20:00,24.51,24.6,24.41,24.42,84502.300527438,13.462,13.5115,13.4071,13.4126,84502.3005
2009-02-13 14:25:00,24.42,24.51,24.29,24.34,70138.03164627988,13.4126,13.462,13.3412,13.3687,70138.0316
2009-02-13 14:30:00,24.34,24.34,24.19,24.31,71933.56525642464,13.3687,13.3687,13.2863,13.3522,71933.5653
2009-02-13 14:35:00,24.3,24.34,24.18,24.26,72270.22780832679,13.3467,13.3687,13.2808,13.3247,72270.2278
2009-02-13 14:40:00,24.26,24.34,24.19,24.21,76422.39928178655,13.3247,13.3687,13.2863,13.2973,76422.3993
2009-02-13 14:45:00,24.21,24.25,24.1,24.14,82931.20861856133,13.2973,13.3192,13.2368,13.2588,82931.2086
2009-02-13 14:50:00,24.16,24.33,24.06,24.28,80799.01245651442,13.2698,13.3632,13.2149,13.3357,80799.0125
2009-02-13 14:55:00,24.3,24.4,24.16,24.2,61272.5844461901,13.3467,13.4016,13.2698,13.2918,61272.5844
2009-02-13 15:00:00,24.21,24.38,24.16,24.29,106609.8081023454,13.2973,13.3906,13.2698,13.3412,106609.8081
2009-02-13 15:05:00,24.3,24.3,24.06,24.13,98529.90685669395,13.3467,13.3467,13.2149,13.2533,98529.9069
2009-02-13 15:10:00,24.17,24.17,23.91,24.01,136123.89181909998,13.2753,13.2753,13.1325,13.1874,136123.8918
2009-02-13 15:15:00,24.02,24.14,23.94,24.03,101559.86982381326,13.1929,13.2588,13.149,13.1984,101559.8698
2009-02-13 15:20:00,24.02,24.28,24.01,24.17,111435.30467960949,13.1929,13.3357,13.1874,13.2753,111435.3047
2009-02-13 15:25:00,24.18,24.28,24.17,24.25,87420.04264392324,13.2808,13.3357,13.2753,13.3192,87420.0426
2009-02-13 15:30:00,24.26,24.45,24.26,24.37,113791.94254292447,13.3247,13.4291,13.3247,13.3851,113791.9425
2009-02-13 15:35:00,24.37,24.42,24.22,24.34,124789.58590506116,13.3851,13.4126,13.3028,13.3687,124789.5859
2009-02-13 15:40:00,24.32,24.42,24.21,24.34,122881.83144428236,13.3577,13.4126,13.2973,13.3687,122881.8314
2009-02-13 15:45:00,24.34,24.37,24.14,24.27,166760.18404219503,13.3687,13.3851,13.2588,13.3302,166760.184
2009-02-13 15:50:00,24.25,24.31,24.16,24.18,261811.24452923352,13.3192,13.3522,13.2698,13.2808,261811.2445
2009-02-13 15:55:00,24.18,24.18,23.85,23.9,452025.58635394456,13.2808,13.2808,13.0995,13.127,452025.5864
2009-02-17 09:30:00,22.84,22.89,22.37,22.72,255639.0977443609,12.5448,12.5723,12.2866,12.4789,255639.0977
2009-02-17 09:35:00,22.74,22.89,22.42,22.46,221299.51745034227,12.4899,12.5723,12.3141,12.3361,221299.5175
2009-02-17 09:40:00,22.46,22.47,22.29,22.33,139939.4007406576,12.3361,12.3416,12.2427,12.2647,139939.4007
2009-02-17 09:45:00,22.35,22.45,22.21,22.24,236561.5531365728,12.2757,12.3306,12.1988,12.2152,236561.5531
2009-02-17 09:50:00,22.29,22.47,21.97,22.45,210301.8740882056,12.2427,12.3416,12.067,12.3306,210301.8741
2009-02-17 09:55:00,22.45,22.46,22.19,22.43,148355.96453821118,12.3306,12.3361,12.1878,12.3196,148355.9645
2009-02-17 10:00:00,22.44,22.64,22.43,22.54,265290.090898889,12.3251,12.4349,12.3196,12.38,265290.0909
2009-02-17 10:05:00,22.51,22.61,22.46,22.53,157221.41173830096,12.3635,12.4185,12.3361,12.3745,157221.4117
2009-02-17 10:10:00,22.52,22.58,22.39,22.5,167770.17169790147,12.369,12.402,12.2976,12.3581,167770.1717
2009-02-17 10:15:00,22.5,22.51,22.15,22.16,163056.89597127144,12.3581,12.3635,12.1658,12.1713,163056.896
2009-02-17 10:20:00,22.16,22.23,22.05,22.17,131298.39524183594,12.1713,12.2098,12.1109,12.1768,131298.3952
2009-02-17 10:25:00,22.18,22.26,22.02,22.26,171249.01806755696,12.1823,12.2262,12.0944,12.2262,171249.0181
2009-02-17 10:30:00,22.25,22.3,22.14,22.2,133430.59140388283,12.2207,12.2482,12.1603,12.1933,133430.5914
2009-02-17 10:35:00,22.21,22.28,22.01,22.04,98642.12770732802,12.1988,12.2372,12.0889,12.1054,98642.1277
2009-02-17 10:40:00,22.05,22.12,21.88,22.05,132532.82459881046,12.1109,12.1493,12.0175,12.1109,132532.8246
2009-02-17 10:45:00,22.05,22.17,21.98,22.06,134777.2416114914,12.1109,12.1768,12.0724,12.1164,134777.2416
2009-02-17 10:50:00,22.08,22.32,22.06,22.19,126697.34036583996,12.1274,12.2592,12.1164,12.1878,126697.3404
2009-02-17 10:55:00,22.19,22.38,22.18,22.31,116709.68465940972,12.1878,12.2921,12.1823,12.2537,116709.6847
2009-02-17 11:00:00,22.29,22.29,22.13,22.25,83380.09202109752,12.2427,12.2427,12.1548,12.2207,83380.092
2009-02-17 11:05:00,22.26,22.29,22.16,22.25,100213.21961620467,12.2262,12.2427,12.1713,12.2207,100213.2196
2009-02-17 11:10:00,22.25,22.41,22.22,22.35,135899.45011783188,12.2207,12.3086,12.2043,12.2757,135899.4501
2009-02-17 11:15:00,22.35,22.53,22.33,22.49,106273.14555044328,12.2757,12.3745,12.2647,12.3526,106273.1456
2009-02-17 11:20:00,22.49,22.55,22.38,22.44,91796.6558186511,12.3526,12.3855,12.2921,12.3251,91796.6558
2009-02-17 11:25:00,22.43,22.49,22.29,22.32,80799.01245651442,12.3196,12.3526,12.2427,12.2592,80799.0125
2009-02-17 11:30:00,22.33,22.33,22.18,22.19,76759.0618336887,12.2647,12.2647,12.1823,12.1878,76759.0618
2009-02-17 11:35:00,22.2,22.23,22.14,22.22,45000.56110425317,12.1933,12.2098,12.1603,12.2043,45000.5611
2009-02-17 11:40:00,22.21,22.32,22.16,22.28,61721.46784872629,12.1988,12.2592,12.1713,12.2372,61721.4678
2009-02-17 11:45:00,22.28,22.3,22.15,22.21,65761.41847155201,12.2372,12.2482,12.1658,12.1988,65761.4185
2009-02-17 11:50:00,22.21,22.28,22.14,22.26,67332.51038042868,12.1988,12.2372,12.1603,12.2262,67332.5104
2009-02-17 11:55:00,22.25,22.28,22.13,22.21,61272.5844461901,12.2207,12.2372,12.1548,12.1988,61272.5844
2009-02-17 12:00:00,22.2,22.28,22.11,22.18,122545.1688923802,12.1933,12.2372,12.1438,12.1823,122545.1689
2009-02-17 12:05:00,22.2,22.32,22.19,22.26,108854.22511502636,12.1933,12.2592,12.1878,12.2262,108854.2251
2009-02-17 12:10:00,22.27,22.32,22.22,22.3,110200.87532263494,12.2317,12.2592,12.2043,12.2482,110200.8753
2009-02-17 12:15:00,22.3,22.32,22.21,22.22,81809.00011222085,12.2482,12.2592,12.1988,12.2043,81809.0001
2009-02-17 12:20:00,22.22,22.22,22.05,22.06,64863.65166647963,12.2043,12.2043,12.1109,12.1164,64863.6517
2009-02-17 12:25:00,22.07,22.13,22.04,22.07,96846.59409718325,12.1219,12.1548,12.1054,12.1219,96846.5941
2009-02-17 12:30:00,22.09,22.18,22.08,22.1,62394.79295253057,12.1329,12.1823,12.1274,12.1384,62394.793
2009-02-17 12:35:00,22.09,22.09,22.01,22.05,34451.80114465267,12.1329,12.1329,12.0889,12.1109,34451.8011
2009-02-17 12:40:00,22.05,22.16,22.05,22.08,60935.92189428795,12.1109,12.1713,12.1109,12.1274,60935.9219
2009-02-17 12:45:00,22.08,22.1,21.97,22.0,93592.18942879589,12.1274,12.1384,12.067,12.0834,93592.1894
2009-02-17 12:50:00,22.0,22.01,21.94,21.98,50723.824486589605,12.0834,12.0889,12.0505,12.0724,50723.8245
2009-02-17 12:55:00,21.99,22.09,21.98,22.09,73953.5405678375,12.0779,12.1329,12.0724,12.1329,73953.5406
2009-02-17 13:00:00,22.09,22.11,21.92,21.92,60038.15508921557,12.1329,12.1438,12.0395,12.0395,60038.1551
2009-02-17 13:05:00,21.93,21.94,21.85,21.88,60487.038491751766,12.045,12.0505,12.001,12.0175,60487.0385
2009-02-17 13:10:00,21.87,21.89,21.83,21.87,86971.15924138704,12.012,12.023,11.9901,12.012,86971.1592
2009-02-17 13:15:00,21.87,21.88,21.83,21.84,59477.05083604533,12.012,12.0175,11.9901,11.9955,59477.0508
2009-02-17 13:20:00,21.83,21.87,21.71,21.74,107956.458309954,11.9901,12.012,11.9241,11.9406,107956.4583
2009-02-17 13:25:00,21.73,21.81,21.64,21.72,102682.07833015372,11.9351,11.9791,11.8857,11.9296,102682.0783
2009-02-17 13:30:00,21.7,21.93,21.68,21.93,104140.94938839636,11.9187,12.045,11.9077,12.045,104140.9494
2009-02-17 13:35:00,21.92,22.0,21.87,21.89,102906.52003142184,12.0395,12.0834,12.012,12.023,102906.52
2009-02-17 13:40:00,21.89,22.13,21.89,22.09,109751.99192009876,12.023,12.1548,12.023,12.1329,109751.9919
2009-02-17 13:45:00,22.09,22.17,22.01,22.05,90562.22646167658,12.1329,12.1768,12.0889,12.1109,90562.2265
2009-02-17 13:50:00,22.05,22.12,21.92,21.99,98978.79025923015,12.1109,12.1493,12.0395,12.0779,98978.7903
2009-02-17 13:55:00,21.99,22.02,21.93,22.01,51733.81214229604,12.0779,12.0944,12.045,12.0889,51733.8121
2009-02-17 14:00:00,22.02,22.04,21.89,22.01,55661.54191448771,12.0944,12.1054,12.023,12.0889,55661.5419
2009-02-17 14:05:00,22.01,22.12,21.97,21.99,63853.6640107732,12.0889,12.1493,12.067,12.0779,63853.664
2009-02-17 14:10:00,21.99,22.04,21.92,21.93,54427.11255751318,12.0779,12.1054,12.0395,12.045,54427.1126
2009-02-17 14:15:00,21.94,22.09,21.88,21.93,161261.3623611267,12.0505,12.1329,12.0175,12.045,161261.3624
2009-02-17 14:20:00,21.92,22.03,21.88,21.9,110088.6544720009,12.0395,12.0999,12.0175,12.0285,110088.6545
2009-02-17 14:25:00,21.9,21.97,21.86,21.86,100100.99876557064,12.0285,12.067,12.0065,12.0065,100100.9988
2009-02-17 14:30:00,21.87,22.03,21.84,21.92,109527.55021883066,12.012,12.0999,11.9955,12.0395,109527.5502
2009-02-17 14:35:00,21.92,22.1,21.91,21.98,138592.75053304902,12.0395,12.1384,12.034,12.0724,138592.7505
2009-02-17 14:40:00,21.98,22.02,21.89,21.99,113455.27999102233,12.0724,12.0944,12.023,12.0779,113455.28
2009-02-17 14:45:00,21.98,22.0,21.75,21.83,118280.77656828638,12.0724,12.0834,11.9461,11.9901,118280.7766
2009-02-17 14:50:00,21.83,21.89,21.71,21.72,135787.22926719784,11.9901,12.023,11.9241,11.9296,135787.2293
2009-02-17 14:55:00,21.71,21.83,21.68,21.75,89888.90135787228,11.9241,11.9901,11.9077,11.9461,89888.9014
2009-02-17 15:00:00,21.74,21.78,21.64,21.71,131073.95354056783,11.9406,11.9626,11.8857,11.9241,131073.9535
2009-02-17 15:05:00,21.7,21.85,21.62,21.83,193917.6298956346,11.9187,12.001,11.8747,11.9901,193917.6299
2009-02-17 15:10:00,21.84,21.91,21.73,21.74,138256.08798114688,11.9955,12.034,11.9351,11.9406,138256.088
2009-02-17 15:15:00,21.75,21.83,21.64,21.66,154864.77387498596,11.9461,11.9901,11.8857,11.8967,154864.7739
2009-02-17 15:20:00,21.66,21.73,21.6,21.69,161485.80406239477,11.8967,11.9351,11.8637,11.9132,161485.8041
2009-02-17 15:25:00,21.7,21.73,21.5,21.54,210526.31578947368,11.9187,11.9351,11.8088,11.8308,210526.3158
2009-02-17 15:30:00,21.54,22.13,21.52,22.13,442262.3723487824,11.8308,12.1548,11.8198,12.1548,442262.3723
2009-02-17 15:35:00,22.13,22.17,21.89,22.02,337223.65615531366,12.1548,12.1768,12.023,12.0944,337223.6562
2009-02-17 15:40:00,22.02,22.03,21.7,21.78,386488.6095836606,12.0944,12.0999,11.9187,11.9626,386488.6096
2009-02-17 15:45:00,21.78,21.89,21.62,21.64,305016.2720233419,11.9626,12.023,11.8747,11.8857,305016.272
2009-02-17 15:50:00,21.64,21.73,21.56,21.56,418695.9937156324,11.8857,11.9351,11.8418,11.8418,418695.9937
2009-02-17 15:55:00,21.56,21.64,21.45,21.54,669734.0365839973,11.8418,11.8857,11.7813,11.8308,669734.0366
2009-02-18 09:30:00,22.22,22.48,21.93,21.98,202109.7519919201,12.2043,12.3471,12.045,12.0724,202109.752
2009-02-18 09:35:00,21.98,22.23,21.71,21.93,196274.2677589496,12.0724,12.2098,11.9241,12.045,196274.2678
2009-02-18 09:40:00,21.93,22.3,21.87,22.22,167770.17169790147,12.045,12.2482,12.012,12.2043,167770.1717
2009-02-18 09:45:00,22.22,22.36,21.88,21.97,125238.46930759736,12.2043,12.2812,12.0175,12.067,125238.4693
2009-02-18 09:50:00,21.97,22.03,21.82,21.88,80125.68735271013,12.067,12.0999,11.9846,12.0175,80125.6874
2009-02-18 09:55:00,21.89,21.93,21.56,21.66,122769.61059364828,12.023,12.045,11.8418,11.8967,122769.6106
2009-02-18 10:00:00,21.67,21.74,21.48,21.48,102569.85747951968,11.9022,11.9406,11.7978,11.7978,102569.8575
2009-02-18 10:05:00,21.48,21.48,21.16,21.17,378969.81259117945,11.7978,11.7978,11.6221,11.6276,378969.8126
2009-02-18 10:10:00,21.17,21.17,20.88,20.95,173156.77252833574,11.6276,11.6276,11.4683,11.5067,173156.7725
2009-02-18 10:15:00,20.94,21.32,20.92,21.26,165301.3129839524,11.5012,11.7099,11.4902,11.677,165301.313
2009-02-18 10:20:00,21.23,21.56,21.23,21.51,156211.42408259457,11.6605,11.8418,11.6605,11.8143,156211.4241
2009-02-18 10:25:00,21.51,21.59,21.41,21.48,96285.489844013,11.8143,11.8582,11.7594,11.7978,96285.4898
2009-02-18 10:30:00,21.48,21.74,21.48,21.62,92582.20177308944,11.7978,11.9406,11.7978,11.8747,92582.2018
2009-02-18 10:35:00,21.64,21.66,21.35,21.37,75075.74907417798,11.8857,11.8967,11.7264,11.7374,75075.7491
2009-02-18 10:40:00,21.37,21.48,21.31,21.31,102008.75322634944,11.7374,11.7978,11.7044,11.7044,102008.7532
2009-02-18 10:45:00,21.32,21.56,21.25,21.25,102682.07833015372,11.7099,11.8418,11.6715,11.6715,102682.0783
2009-02-18 10:50:00,21.28,21.36,21.22,21.23,55100.43766131747,11.688,11.7319,11.655,11.6605,55100.4377
2009-02-18 10:55:00,21.23,21.28,21.08,21.22,84390.07967680394,11.6605,11.688,11.5781,11.655,84390.0797
2009-02-18 11:00:00,21.21,21.26,21.09,21.25,56110.4253170239,11.6495,11.677,11.5836,11.6715,56110.4253
2009-02-18 11:05:00,21.26,21.36,21.23,21.35,67669.17293233082,11.677,11.7319,11.6605,11.7264,67669.1729
2009-02-18 11:10:00,21.35,21.49,21.32,21.48,45898.32790932555,11.7264,11.8033,11.7099,11.7978,45898.3279
2009-02-18 11:15:00,21.48,21.74,21.48,21.65,73953.5405678375,11.7978,11.9406,11.7978,11.8912,73953.5406
2009-02-18 11:20:00,21.66,22.03,21.66,21.97,81584.55841095276,11.8967,12.0999,11.8967,12.067,81584.5584
2009-02-18 11:25:00,22.01,22.1,21.9,22.03,80125.68735271013,12.0889,12.1384,12.0285,12.0999,80125.6874
2009-02-18 11:30:00,22.02,22.02,21.81,21.84,70923.57760071821,12.0944,12.0944,11.9791,11.9955,70923.5776
2009-02-18 11:35:00,21.83,21.92,21.81,21.92,53641.56660307485,11.9901,12.0395,11.9791,12.0395,53641.5666
2009-02-18 11:40:00,21.92,22.04,21.87,22.01,90898.88901357872,12.0395,12.1054,12.012,12.0889,90898.889
2009-02-18 11:45:00,22.03,22.05,21.89,21.89,74851.30737290988,12.0999,12.1109,12.023,12.023,74851.3074
2009-02-18 11:50:00,21.89,21.98,21.86,21.89,57569.29637526653,12.023,12.0724,12.0065,12.023,57569.2964
2009-02-18 11:55:00,21.89,22.02,21.86,21.9,108854.22511502636,12.023,12.0944,12.0065,12.0285,108854.2251
2009-02-18 12:00:00,21.9,21.99,21.89,21.98,123442.9356974526,12.0285,12.0779,12.023,12.0724,123442.9357
2009-02-18 12:05:00,21.99,22.0,21.83,21.9,94265.51453260017,12.0779,12.0834,11.9901,12.0285,94265.5145
2009-02-18 12:10:00,21.91,21.94,21.73,21.78,90562.22646167658,12.034,12.0505,11.9351,11.9626,90562.2265
2009-02-18 12:15:00,21.79,21.81,21.61,21.63,61833.68869936034,11.9681,11.9791,11.8692,11.8802,61833.6887
2009-02-18 12:20:00,21.62,21.68,21.56,21.57,117046.34721131186,11.8747,11.9077,11.8418,11.8473,117046.3472
2009-02-18 12:25:00,21.57,21.58,21.32,21.5,110874.20042643925,11.8473,11.8527,11.7099,11.8088,110874.2004
2009-02-18 12:30:00,21.49,21.55,21.34,21.36,78217.93289193131,11.8033,11.8363,11.7209,11.7319,78217.9329
2009-02-18 12:35:00,21.35,21.39,21.17,21.17,99539.8945124004,11.7264,11.7484,11.6276,11.6276,99539.8945
2009-02-18 12:40:00,21.17,21.31,21.15,21.31,76085.7367298844,11.6276,11.7044,11.6166,11.7044,76085.7367
2009-02-18 12:45:00,21.31,21.33,21.2,21.2,57344.85467399842,11.7044,11.7154,11.644,11.644,57344.8547
2009-02-18 12:50:00,21.2,21.26,21.11,21.26,68230.27718550107,11.644,11.677,11.5946,11.677,68230.2772
2009-02-18 12:55:00,21.26,21.37,21.23,21.35,64863.65166647963,11.677,11.7374,11.6605,11.7264,64863.6517
2009-02-18 13:00:00,21.34,21.36,21.09,21.13,222197.28425541465,11.7209,11.7319,11.5836,11.6056,222197.2843
2009-02-18 13:05:00,21.11,21.23,21.11,21.19,99091.0111098642,11.5946,11.6605,11.5946,11.6385,99091.0111
2009-02-18 13:10:00,21.18,21.3,21.15,21.27,131073.95354056783,11.633,11.699,11.6166,11.6825,131073.9535
2009-02-18 13:15:00,21.28,21.32,21.22,21.25,195600.9426551453,11.688,11.7099,11.655,11.6715,195600.9427
2009-02-18 13:20:00,21.26,21.29,21.17,21.21,84277.8588261699,11.677,11.6935,11.6276,11.6495,84277.8588
2009-02-18 13:25:00,21.23,21.32,21.16,21.3,99315.4528111323,11.6605,11.7099,11.6221,11.699,99315.4528
2009-02-18 13:30:00,21.29,21.34,21.15,21.22,107283.1332061497,11.6935,11.7209,11.6166,11.655,107283.1332
2009-02-18 13:35:00,21.22,21.25,21.07,21.09,50274.94108405341,11.655,11.6715,11.5726,11.5836,50274.9411
2009-02-18 13:40:00,21.07,21.16,21.01,21.15,50162.72023341936,11.5726,11.6221,11.5397,11.6166,50162.7202
2009-02-18 13:45:00,21.14,21.22,21.08,21.08,71933.56525642464,11.6111,11.655,11.5781,11.5781,71933.5653
2009-02-18 13:50:00,21.1,21.1,20.95,21.0,103579.84513522612,11.5891,11.5891,11.5067,11.5342,103579.8451
2009-02-18 13:55:00,21.0,21.14,20.99,21.06,77095.72438559085,11.5342,11.6111,11.5287,11.5671,77095.7244
2009-02-18 14:00:00,21.05,21.19,20.96,21.13,124004.0399506228,11.5616,11.6385,11.5122,11.6056,124004.04
2009-02-18 14:05:00,21.14,21.32,21.12,21.32,97744.36090225563,11.6111,11.7099,11.6001,11.7099,97744.3609
2009-02-18 14:10:00,21.31,21.36,21.07,21.1,130512.8492873976,11.7044,11.7319,11.5726,11.5891,130512.8493
2009-02-18 14:15:00,21.08,21.18,21.0,21.04,109864.2127707328,11.5781,11.633,11.5342,11.5562,109864.2128
2009-02-18 14:20:00,21.06,21.2,21.0,21.18,85400.06733251037,11.5671,11.644,11.5342,11.633,85400.0673
2009-02-18 14:25:00,21.19,21.23,21.04,21.1,90225.56390977444,11.6385,11.6605,11.5562,11.5891,90225.5639
2009-02-18 14:30:00,21.12,21.16,21.03,21.08,86522.27583885085,11.6001,11.6221,11.5507,11.5781,86522.2758
2009-02-18 14:35:00,21.1,21.14,20.95,21.01,90113.3430591404,11.5891,11.6111,11.5067,11.5397,90113.3431
2009-02-18 14:40:00,21.0,21.09,20.95,21.03,75636.85332734822,11.5342,11.5836,11.5067,11.5507,75636.8533
2009-02-18 14:45:00,21.04,21.08,20.99,21.01,78779.03714510155,11.5562,11.5781,11.5287,11.5397,78779.0371
2009-02-18 14:50:00,21.01,21.09,21.0,21.02,95051.06048703849,11.5397,11.5836,11.5342,11.5452,95051.0605
2009-02-18 14:55:00,21.02,21.4,20.95,21.38,169677.92615868026,11.5452,11.7539,11.5067,11.7429,169677.9262
2009-02-18 15:00:00,21.4,21.64,21.32,21.46,242509.2582201773,11.7539,11.8857,11.7099,11.7868,242509.2582
2009-02-18 15:05:00,21.46,21.54,21.3,21.3,142183.81775333858,11.7868,11.8308,11.699,11.699,142183.8178
2009-02-18 15:10:00,21.32,21.6,21.3,21.57,200875.3226349456,11.7099,11.8637,11.699,11.8473,200875.3226
2009-02-18 15:15:00,21.57,21.57,21.38,21.48,131859.49949500617,11.8473,11.8473,11.7429,11.7978,131859.4995
2009-02-18 15:20:00,21.5,21.65,21.48,21.58,222870.6093592189,11.8088,11.8912,11.7978,11.8527,222870.6094
2009-02-18 15:25:00,21.59,21.65,21.46,21.48,203456.40219952867,11.8582,11.8912,11.7868,11.7978,203456.4022
2009-02-18 15:30:00,21.48,21.56,21.46,21.5,217708.45023005272,11.7978,11.8418,11.7868,11.8088,217708.4502
2009-02-18 15:35:00,21.5,21.56,21.48,21.55,229940.52294916395,11.8088,11.8418,11.7978,11.8363,229940.5229
2009-02-18 15:40:00,21.55,21.7,21.49,21.64,245651.44203793065,11.8363,11.9187,11.8033,11.8857,245651.442
2009-02-18 15:45:00,21.64,21.7,21.5,21.53,200314.2183817753,11.8857,11.9187,11.8088,11.8253,200314.2184
2009-02-18 15:50:00,21.52,21.6,21.47,21.5,285265.4023117495,11.8198,11.8637,11.7923,11.8088,285265.4023
2009-02-18 15:55:00,21.52,21.61,21.48,21.54,340590.28167433507,11.8198,11.8692,11.7978,11.8308,340590.2817
2009-02-19 09:30:00,21.97,22.28,21.89,21.95,175737.85209291885,12.067,12.2372,12.023,12.056,175737.8521
2009-02-19 09:35:00,21.93,22.0,21.74,21.89,161934.68746493096,12.045,12.0834,11.9406,12.023,161934.6875
2009-02-19 09:40:00,21.89,21.94,21.7,21.78,117383.009763214,12.023,12.0505,11.9187,11.9626,117383.0098
2009-02-19 09:45:00,21.78,21.91,21.64,21.71,70811.35675008416,11.9626,12.034,11.8857,11.9241,70811.3568
2009-02-19 09:50:00,21.7,21.75,21.54,21.59,92133.31837055324,11.9187,11.9461,11.8308,11.8582,92133.3184
2009-02-19 09:55:00,21.6,21.81,21.6,21.69,65649.19762091797,11.8637,11.9791,11.8637,11.9132,65649.1976
2009-02-19 10:00:00,21.68,21.68,21.44,21.6,69913.58994501177,11.9077,11.9077,11.7758,11.8637,69913.5899
2009-02-19 10:05:00,21.59,21.63,21.52,21.58,40623.9479295253,11.8582,11.8802,11.8198,11.8527,40623.9479
2009-02-19 10:10:00,21.56,21.59,21.35,21.36,78217.93289193131,11.8418,11.8582,11.7264,11.7319,78217.9329
2009-02-19 10:15:00,21.37,21.39,21.18,21.21,76197.95758051846,11.7374,11.7484,11.633,11.6495,76197.9576
2009-02-19 10:20:00,21.21,21.24,20.9,20.91,241611.4914151049,11.6495,11.666,11.4793,11.4847,241611.4914
2009-02-19 10:25:00,20.91,21.19,20.76,21.19,235214.90292896412,11.4847,11.6385,11.4024,11.6385,235214.9029
2009-02-19 10:30:00,21.19,21.26,21.12,21.15,137021.65862417236,11.6385,11.677,11.6001,11.6166,137021.6586
2009-02-19 10:35:00,21.15,21.2,21.05,21.18,74290.20311973964,11.6166,11.644,11.5616,11.633,74290.2031
2009-02-19 10:40:00,21.17,21.27,21.12,21.21,55100.43766131747,11.6276,11.6825,11.6001,11.6495,55100.4377
2009-02-19 10:45:00,21.2,21.3,21.2,21.27,61160.36359555605,11.644,11.699,11.644,11.6825,61160.3636
2009-02-19 10:50:00,21.26,21.26,21.09,21.17,63404.78060823701,11.677,11.677,11.5836,11.6276,63404.7806
2009-02-19 10:55:00,21.18,21.19,20.96,20.96,97856.58175288967,11.633,11.6385,11.5122,11.5122,97856.5818
2009-02-19 11:00:00,20.96,21.19,20.92,21.16,91347.77241611492,11.5122,11.6385,11.4902,11.6221,91347.7724
2009-02-19 11:05:00,21.17,21.38,21.17,21.34,81247.89585905061,11.6276,11.7429,11.6276,11.7209,81247.8959
2009-02-19 11:10:00,21.35,21.38,21.3,21.37,45898.32790932555,11.7264,11.7429,11.699,11.7374,45898.3279
2009-02-19 11:15:00,21.37,21.37,21.14,21.15,58579.28403097295,11.7374,11.7374,11.6111,11.6166,58579.284
2009-02-19 11:20:00,21.15,21.15,20.97,21.02,103692.06598586016,11.6166,11.6166,11.5177,11.5452,103692.066
2009-02-19 11:25:00,21.02,21.06,20.97,21.0,52294.91639546627,11.5452,11.5671,11.5177,11.5342,52294.9164
2009-02-19 11:30:00,21.01,21.01,20.83,20.87,102233.19492761754,11.5397,11.5397,11.4408,11.4628,102233.1949
2009-02-19 11:35:00,20.87,20.95,20.83,20.84,121086.29783413756,11.4628,11.5067,11.4408,11.4463,121086.2978
2009-02-19 11:40:00,20.83,20.85,20.55,20.58,158568.06194590955,11.4408,11.4518,11.287,11.3035,158568.0619
2009-02-19 11:45:00,20.58,20.68,20.55,20.66,134552.79991022332,11.3035,11.3584,11.287,11.3474,134552.7999
2009-02-19 11:50:00,20.66,20.74,20.64,20.67,89327.79710470205,11.3474,11.3914,11.3365,11.3529,89327.7971
2009-02-19 11:55:00,20.68,20.72,20.53,20.54,151498.14835596454,11.3584,11.3804,11.276,11.2815,151498.1484
2009-02-19 12:00:00,20.54,20.59,20.5,20.5,178318.93165750196,11.2815,11.309,11.2596,11.2596,178318.9317
2009-02-19 12:05:00,20.5,20.67,20.48,20.65,180675.56952081696,11.2596,11.3529,11.2486,11.3419,180675.5695
2009-02-19 12:10:00,20.65,20.67,20.48,20.49,117158.5680619459,11.3419,11.3529,11.2486,11.2541,117158.5681
2009-02-19 12:15:00,20.48,20.48,20.33,20.47,182134.4405790596,11.2486,11.2486,11.1662,11.2431,182134.4406
2009-02-19 12:20:00,20.47,20.56,20.42,20.42,75412.41162608012,11.2431,11.2925,11.2156,11.2156,75412.4116
2009-02-19 12:25:00,20.43,20.46,20.37,20.43,74739.08652227583,11.2211,11.2376,11.1882,11.2211,74739.0865
2009-02-19 12:30:00,20.42,20.42,20.33,20.42,107844.23745931992,11.2156,11.2156,11.1662,11.2156,107844.2375
2009-02-19 12:35:00,20.42,20.59,20.39,20.55,98866.56940859611,11.2156,11.309,11.1991,11.287,98866.5694
2009-02-19 12:40:00,20.55,20.6,20.5,20.58,61609.24699809224,11.287,11.3145,11.2596,11.3035,61609.247
2009-02-19 12:45:00,20.6,20.61,20.47,20.51,33778.476040848385,11.3145,11.32,11.2431,11.265,33778.476
2009-02-19 12:50:00,20.51,20.58,20.46,20.49,56334.867018292,11.265,11.3035,11.2376,11.2541,56334.867
2009-02-19 12:55:00,20.5,20.58,20.48,20.5,41297.27303332959,11.2596,11.3035,11.2486,11.2596,41297.273
2009-02-19 13:00:00,20.5,20.53,20.45,20.48,90113.3430591404,11.2596,11.276,11.2321,11.2486,90113.3431
2009-02-19 13:05:00,20.46,20.73,20.44,20.68,71148.0193019863,11.2376,11.3859,11.2266,11.3584,71148.0193
2009-02-19 13:10:00,20.67,20.69,20.62,20.68,39726.18112445292,11.3529,11.3639,11.3255,11.3584,39726.1811
2009-02-19 13:15:00,20.68,20.9,20.68,20.86,102906.52003142184,11.3584,11.4793,11.3584,11.4573,102906.52
2009-02-19 13:20:00,20.87,20.91,20.75,20.9,54090.45000561104,11.4628,11.4847,11.3969,11.4793,54090.45
2009-02-19 13:25:00,20.89,20.99,20.83,20.87,159690.27045225003,11.4738,11.5287,11.4408,11.4628,159690.2705
2009-02-19 13:30:00,20.88,20.94,20.64,20.67,129615.0824823252,11.4683,11.5012,11.3365,11.3529,129615.0825
2009-02-19 13:35:00,20.68,20.74,20.63,20.68,85512.28818314442,11.3584,11.3914,11.331,11.3584,85512.2882
2009-02-19 13:40:00,20.68,20.68,20.2,20.46,732914.3754909661,11.3584,11.3584,11.0948,11.2376,732914.3755
2009-02-19 13:45:00,20.47,20.66,20.37,20.58,518460.3299293008,11.2431,11.3474,11.1882,11.3035,518460.3299
2009-02-19 13:50:00,20.58,20.6,20.41,20.44,375378.7453708899,11.3035,11.3145,11.2101,11.2266,375378.7454
2009-02-19 13:55:00,20.45,20.48,20.28,20.47,355964.53821119963,11.2321,11.2486,11.1387,11.2431,355964.5382
2009-02-19 14:00:00,20.46,20.85,20.33,20.74,402199.5286724273,11.2376,11.4518,11.1662,11.3914,402199.5287
2009-02-19 14:05:00,20.76,20.96,20.74,20.91,241162.6080125688,11.4024,11.5122,11.3914,11.4847,241162.608
2009-02-19 14:10:00,20.91,20.93,20.65,20.68,169677.92615868026,11.4847,11.4957,11.3419,11.3584,169677.9262
2009-02-19 14:15:00,20.67,20.7,20.5,20.57,175176.74783974863,11.3529,11.3694,11.2596,11.298,175176.7478
2009-02-19 14:20:00,20.58,20.71,20.55,20.56,164627.9878801481,11.3035,11.3749,11.287,11.2925,164627.9879
2009-02-19 14:25:00,20.56,20.73,20.56,20.61,130176.18673549544,11.2925,11.3859,11.2925,11.32,130176.1867
2009-02-19 14:30:00,20.6,20.61,20.4,20.45,151834.81090786666,11.3145,11.32,11.2046,11.2321,151834.8109
2009-02-19 14:35:00,20.44,20.5,20.38,20.45,104253.1702390304,11.2266,11.2596,11.1936,11.2321,104253.1702
2009-02-19 14:40:00,20.47,20.47,20.19,20.25,181573.3363258893,11.2431,11.2431,11.0893,11.1222,181573.3363
2009-02-19 14:45:00,20.25,20.34,20.19,20.21,123106.27314555044,11.1222,11.1717,11.0893,11.1003,123106.2731
2009-02-19 14:50:00,20.22,20.33,20.16,20.26,108742.00426439232,11.1058,11.1662,11.0728,11.1277,108742.0043
2009-02-19 14:55:00,20.27,20.5,20.25,20.43,172034.5640219953,11.1332,11.2596,11.1222,11.2211,172034.564
2009-02-19 15:00:00,20.42,20.58,20.41,20.45,176411.17719672315,11.2156,11.3035,11.2101,11.2321,176411.1772
2009-02-19 15:05:00,20.45,20.49,20.29,20.33,152508.13601167095,11.2321,11.2541,11.1442,11.1662,152508.136
2009-02-19 15:10:00,20.3,20.31,20.14,20.17,131522.83694310402,11.1497,11.1552,11.0618,11.0783,131522.8369
2009-02-19 15:15:00,20.18,20.2,19.94,19.97,320390.52856020647,11.0838,11.0948,10.952,10.9685,320390.5286
2009-02-19 15:20:00,19.97,20.13,19.96,20.05,161149.14151049263,10.9685,11.0563,10.963,11.0124,161149.1415
2009-02-19 15:25:00,20.05,20.27,20.04,20.14,134440.57905958928,11.0124,11.1332,11.0069,11.0618,134440.5791
2009-02-19 15:30:00,20.13,20.17,19.89,19.89,206486.365166648,11.0563,11.0783,10.9245,10.9245,206486.3652
2009-02-19 15:35:00,19.89,19.98,19.75,19.76,281898.77679272805,10.9245,10.9739,10.8476,10.8531,281898.7768
2009-02-19 15:40:00,19.76,19.94,19.66,19.93,453933.34081472334,10.8531,10.952,10.7982,10.9465,453933.3408
2009-02-19 15:45:00,19.94,20.15,19.84,19.97,340814.72337560315,10.952,11.0673,10.8971,10.9685,340814.7234
2009-02-19 15:50:00,19.95,20.05,19.88,19.92,408371.6754572999,10.9575,11.0124,10.919,10.941,408371.6755
2009-02-19 15:55:00,19.91,19.97,19.76,19.85,531814.6111547526,10.9355,10.9685,10.8531,10.9025,531814.6112
2009-02-20 09:30:00,18.96,19.51,18.71,19.34,932106.385366401,10.4137,10.7158,10.2764,10.6224,932106.3854
2009-02-20 09:35:00,19.35,19.41,18.72,18.74,302435.19245875883,10.6279,10.6609,10.2819,10.2929,302435.1925
2009-02-20 09:40:00,18.74,18.83,18.37,18.77,238805.97014925373,10.2929,10.3423,10.0897,10.3094,238805.9701
2009-02-20 09:45:00,18.77,18.86,18.6,18.75,128380.65312535068,10.3094,10.3588,10.216,10.2984,128380.6531
2009-02-20 09:50:00,18.75,19.27,18.72,18.92,251486.9262709011,10.2984,10.584,10.2819,10.3917,251486.9263
2009-02-20 09:55:00,18.91,19.27,18.9,19.09,218269.55448322292,10.3863,10.584,10.3808,10.4851,218269.5545
2009-02-20 10:00:00,19.1,19.2,18.75,18.84,276736.6176635619,10.4906,10.5455,10.2984,10.3478,276736.6177
2009-02-20 10:05:00,18.84,19.19,18.83,19.06,395129.6150824823,10.3478,10.54,10.3423,10.4686,395129.6151
2009-02-20 10:10:00,19.08,19.09,18.74,18.92,162608.01256873526,10.4796,10.4851,10.2929,10.3917,162608.0126
2009-02-20 10:15:00,18.93,18.94,18.73,18.75,145438.22242172595,10.3972,10.4027,10.2874,10.2984,145438.2224
2009-02-20 10:20:00,18.73,18.78,18.53,18.53,197059.813713388,10.2874,10.3149,10.1775,10.1775,197059.8137
2009-02-20 10:25:00,18.54,18.65,18.51,18.62,217035.1251262485,10.183,10.2435,10.1666,10.227,217035.1251
2009-02-20 10:30:00,18.62,18.7,18.57,18.63,117383.009763214,10.227,10.2709,10.1995,10.2325,117383.0098
2009-02-20 10:35:00,18.63,18.7,18.6,18.69,188531.0290652003,10.2325,10.2709,10.216,10.2654,188531.0291
2009-02-20 10:40:00,18.7,18.71,18.52,18.52,275951.0717091236,10.2709,10.2764,10.172,10.172,275951.0717
2009-02-20 10:45:00,18.52,18.53,18.36,18.42,183705.53248793623,10.172,10.1775,10.0842,10.1171,183705.5325
2009-02-20 10:50:00,18.42,18.48,18.24,18.26,244192.57097968803,10.1171,10.1501,10.0183,10.0292,244192.571
2009-02-20 10:55:00,18.27,18.36,18.18,18.23,252160.2513747054,10.0347,10.0842,9.9853,10.0128,252160.2514
2009-02-20 11:00:00,18.25,18.3,18.02,18.03,323083.8289754236,10.0238,10.0512,9.8974,9.9029,323083.829
2009-02-20 11:05:00,18.02,18.09,17.63,17.68,670295.1408371675,9.8974,9.9359,9.6832,9.7107,670295.1408
2009-02-20 11:10:00,17.68,17.74,17.31,17.55,712265.7389743014,9.7107,9.7436,9.5075,9.6393,712265.739
2009-02-20 11:15:00,17.55,17.79,17.49,17.73,403433.9580294018,9.6393,9.7711,9.6063,9.7381,403433.958
2009-02-20 11:20:00,17.73,17.97,17.73,17.75,328133.76725395577,9.7381,9.87,9.7381,9.7491,328133.7673
2009-02-20 11:25:00,17.74,17.75,17.63,17.68,245314.77948602848,9.7436,9.7491,9.6832,9.7107,245314.7795
2009-02-20 11:30:00,17.69,17.7,17.47,17.55,203231.96049826057,9.7162,9.7217,9.5953,9.6393,203231.9605
2009-02-20 11:35:00,17.54,17.72,17.51,17.67,365727.75221636175,9.6338,9.7327,9.6173,9.7052,365727.7522
2009-02-20 11:40:00,17.71,17.8,17.65,17.74,179216.69846257434,9.7272,9.7766,9.6942,9.7436,179216.6985
2009-02-20 11:45:00,17.75,17.8,17.6,17.79,118505.21826955448,9.7491,9.7766,9.6667,9.7711,118505.2183
2009-02-20 11:50:00,17.8,17.87,17.67,17.83,136011.67096846594,9.7766,9.815,9.7052,9.7931,136011.671
2009-02-20 11:55:00,17.83,17.96,17.81,17.94,147345.97688250476,9.7931,9.8645,9.7821,9.8535,147345.9769
2009-02-20 12:00:00,17.94,18.16,17.9,18.16,197845.35966782627,9.8535,9.9743,9.8315,9.9743,197845.3597
2009-02-20 12:05:00,18.14,18.21,18.09,18.2,126585.11951520592,9.9633,10.0018,9.9359,9.9963,126585.1195
2009-02-20 12:10:00,18.2,18.27,18.15,18.18,186735.4954550556,9.9963,10.0347,9.9688,9.9853,186735.4955
2009-02-20 12:15:00,18.16,18.23,18.12,18.22,206710.80686791605,9.9743,10.0128,9.9524,10.0073,206710.8069
2009-02-20 12:20:00,18.22,18.22,18.04,18.08,105038.71619346876,10.0073,10.0073,9.9084,9.9304,105038.7162
2009-02-20 12:25:00,18.07,18.11,17.99,18.06,132645.0454494445,9.9249,9.9469,9.8809,9.9194,132645.0454
2009-02-20 12:30:00,18.06,18.07,17.96,18.0,95051.06048703849,9.9194,9.9249,9.8645,9.8864,95051.0605
2009-02-20 12:35:00,18.0,18.04,17.91,18.03,177421.16485242956,9.8864,9.9084,9.837,9.9029,177421.1649
2009-02-20 12:40:00,18.04,18.04,17.83,17.88,102569.85747951968,9.9084,9.9084,9.7931,9.8205,102569.8575
2009-02-20 12:45:00,17.87,17.91,17.73,17.83,256649.08540006733,9.815,9.837,9.7381,9.7931,256649.0854
2009-02-20 12:50:00,17.83,17.86,17.75,17.8,290090.8988890136,9.7931,9.8095,9.7491,9.7766,290090.8989
2009-02-20 12:55:00,17.8,17.95,17.78,17.86,94489.95623386824,9.7766,9.859,9.7656,9.8095,94489.9562
2009-02-20 13:00:00,17.86,17.91,17.7,17.88,105375.37874537088,9.8095,9.837,9.7217,9.8205,105375.3787
2009-02-20 13:05:00,17.88,17.9,17.72,17.75,131859.49949500617,9.8205,9.8315,9.7327,9.7491,131859.4995
2009-02-20 13:10:00,17.74,17.86,17.66,17.76,155538.09897879025,9.7436,9.8095,9.6997,9.7546,155538.099
2009-02-20 13:15:00,17.76,17.76,17.6,17.74,209179.6655818651,9.7546,9.7546,9.6667,9.7436,209179.6656
2009-02-20 13:20:00,17.72,17.83,17.72,17.72,131747.27864437213,9.7327,9.7931,9.7327,9.7327,131747.2786
2009-02-20 13:25:00,17.73,17.85,17.72,17.81,149365.95219391762,9.7381,9.8041,9.7327,9.7821,149365.9522
2009-02-20 13:30:00,17.81,17.83,17.73,17.8,190999.8877791493,9.7821,9.7931,9.7381,9.7766,190999.8878
2009-02-20 13:35:00,17.8,17.89,17.78,17.88,269554.4832229828,9.7766,9.826,9.7656,9.8205,269554.4832
2009-02-20 13:40:00,17.88,18.03,17.82,17.99,236449.3322859388,9.8205,9.9029,9.7876,9.8809,236449.3323
2009-02-20 13:45:00,17.98,18.02,17.83,17.84,136909.43777353832,9.8755,9.8974,9.7931,9.7986,136909.4378
2009-02-20 13:50:00,17.85,18.12,17.84,18.09,157445.85343956907,9.8041,9.9524,9.7986,9.9359,157445.8534
2009-02-20 13:55:00,18.09,18.14,18.03,18.12,199977.5558298732,9.9359,9.9633,9.9029,9.9524,199977.5558
2009-02-20 14:00:00,18.12,18.2,18.03,18.05,166647.963191561,9.9524,9.9963,9.9029,9.9139,166647.9632
2009-02-20 14:05:00,18.04,18.29,18.04,18.19,197284.25541465604,9.9084,10.0457,9.9084,9.9908,197284.2554
2009-02-20 14:10:00,18.2,18.29,18.16,18.29,144540.45561665358,9.9963,10.0457,9.9743,10.0457,144540.4556
2009-02-20 14:15:00,18.29,18.96,18.25,18.86,574907.4177982269,10.0457,10.4137,10.0238,10.3588,574907.4178
2009-02-20 14:20:00,18.84,19.12,18.63,19.05,425878.1281562114,10.3478,10.5016,10.2325,10.4631,425878.1282
2009-02-20 14:25:00,19.05,19.27,18.79,18.82,406463.92099652113,10.4631,10.584,10.3203,10.3368,406463.921
2009-02-20 14:30:00,18.83,19.02,18.76,18.88,277185.50106609805,10.3423,10.4467,10.3039,10.3698,277185.5011
2009-02-20 14:35:00,18.87,19.04,18.71,19.01,313096.1732689934,10.3643,10.4577,10.2764,10.4412,313096.1733
2009-02-20 14:40:00,19.01,19.08,18.85,18.93,239367.07440242395,10.4412,10.4796,10.3533,10.3972,239367.0744
2009-02-20 14:45:00,18.93,19.27,18.83,19.27,314779.4860285041,10.3972,10.584,10.3423,10.584,314779.486
2009-02-20 14:50:00,19.27,19.53,19.17,19.29,380204.24194815394,10.584,10.7268,10.5291,10.595,380204.2419
2009-02-20 14:55:00,19.29,19.3,19.03,19.14,205925.2609134777,10.595,10.6005,10.4522,10.5126,205925.2609
2009-02-20 15:00:00,19.14,19.16,18.95,19.11,269778.9249242509,10.5126,10.5236,10.4082,10.4961,269778.9249
2009-02-20 15:05:00,19.11,19.3,18.97,19.2,171249.01806755696,10.4961,10.6005,10.4192,10.5455,171249.0181
2009-02-20 15:10:00,19.19,19.19,18.95,19.11,172595.66827516552,10.54,10.54,10.4082,10.4961,172595.6683
2009-02-20 15:15:00,19.11,19.24,19.02,19.22,127707.3280215464,10.4961,10.5675,10.4467,10.5565,127707.328
2009-02-20 15:20:00,19.21,19.33,19.18,19.22,160026.93300415218,10.551,10.6169,10.5346,10.5565,160026.933
2009-02-20 15:25:00,19.21,19.27,18.9,18.94,137694.98372797665,10.551,10.584,10.3808,10.4027,137694.9837
2009-02-20 15:30:00,18.91,18.95,18.79,18.91,177870.04825496578,10.3863,10.4082,10.3203,10.3863,177870.0483
2009-02-20 15:35:00,18.91,19.0,18.86,18.9,125799.5735607676,10.3863,10.4357,10.3588,10.3808,125799.5736
2009-02-20 15:40:00,18.89,18.93,18.75,18.8,233756.0318707216,10.3753,10.3972,10.2984,10.3258,233756.0319
2009-02-20 15:45:00,18.8,18.96,18.77,18.95,230838.28975423632,10.3258,10.4137,10.3094,10.4082,230838.2898
2009-02-20 15:50:00,18.94,19.05,18.82,18.99,312647.2898664572,10.4027,10.4631,10.3368,10.4302,312647.2899
2009-02-20 15:55:00,18.99,19.17,18.93,19.06,509033.7784760408,10.4302,10.5291,10.3972,10.4686,509033.7785
2009-02-23 09:30:00,19.82,20.03,19.58,19.87,329817.0800134665,10.8861,11.0014,10.7543,10.9135,329817.08
2009-02-23 09:35:00,19.86,19.99,19.43,19.67,288295.3652788688,10.908,10.9794,10.6719,10.8037,288295.3653
2009-02-23 09:40:00,19.67,19.71,19.16,19.27,131859.49949500617,10.8037,10.8257,10.5236,10.584,131859.4995
2009-02-23 09:45:00,19.26,19.36,19.15,19.21,172034.5640219953,10.5785,10.6334,10.5181,10.551,172034.564
2009-02-23 09:50:00,19.21,19.37,19.07,19.19,152171.4734597688,10.551,10.6389,10.4741,10.54,152171.4735
2009-02-23 09:55:00,19.2,19.29,18.9,19.0,151722.59005723262,10.5455,10.595,10.3808,10.4357,151722.5901
2009-02-23 10:00:00,19.0,19.11,18.76,18.78,149702.61474581977,10.4357,10.4961,10.3039,10.3149,149702.6147
2009-02-23 10:05:00,18.78,18.78,18.63,18.75,136123.89181909998,10.3149,10.3149,10.2325,10.2984,136123.8918
2009-02-23 10:10:00,18.75,18.81,18.57,18.63,96173.26899337897,10.2984,10.3313,10.1995,10.2325,96173.269
2009-02-23 10:15:00,18.63,18.78,18.61,18.64,131186.17439120187,10.2325,10.3149,10.2215,10.238,131186.1744
2009-02-23 10:20:00,18.65,18.78,18.6,18.7,133206.14970261473,10.2435,10.3149,10.216,10.2709,133206.1497
2009-02-23 10:25:00,18.72,18.82,18.71,18.79,112894.17573785209,10.2819,10.3368,10.2764,10.3203,112894.1757
2009-02-23 10:30:00,18.79,18.79,18.57,18.57,132532.82459881046,10.3203,10.3203,10.1995,10.1995,132532.8246
2009-02-23 10:35:00,18.57,18.57,18.21,18.37,236337.11143530463,10.1995,10.1995,10.0018,10.0897,236337.1114
2009-02-23 10:40:00,18.37,18.43,18.21,18.38,125687.35271013352,10.0897,10.1226,10.0018,10.0952,125687.3527
2009-02-23 10:45:00,18.37,18.61,18.37,18.55,103243.18258332396,10.0897,10.2215,10.0897,10.1885,103243.1826
2009-02-23 10:50:00,18.53,18.62,18.42,18.42,67781.39378296486,10.1775,10.227,10.1171,10.1171,67781.3938
2009-02-23 10:55:00,18.42,18.48,18.19,18.21,131635.05779373806,10.1171,10.1501,9.9908,10.0018,131635.0578
2009-02-23 11:00:00,18.2,18.53,18.19,18.45,123218.49399618448,9.9963,10.1775,9.9908,10.1336,123218.494
2009-02-23 11:05:00,18.43,18.47,18.35,18.46,68005.83548423297,10.1226,10.1446,10.0787,10.1391,68005.8355
2009-02-23 11:10:00,18.45,18.7,18.45,18.51,139490.51733812143,10.1336,10.2709,10.1336,10.1666,139490.5173
2009-02-23 11:15:00,18.53,18.63,18.44,18.45,56447.08786892604,10.1775,10.2325,10.1281,10.1336,56447.0879
2009-02-23 11:20:00,18.45,18.64,18.45,18.61,100662.10301874088,10.1336,10.238,10.1336,10.2215,100662.103
2009-02-23 11:25:00,18.61,18.78,18.61,18.68,102569.85747951968,10.2215,10.3149,10.2215,10.2599,102569.8575
2009-02-23 11:30:00,18.64,18.67,18.37,18.57,89552.23880597015,10.238,10.2544,10.0897,10.1995,89552.2388
2009-02-23 11:35:00,18.56,18.62,18.53,18.57,55324.87936258557,10.194,10.227,10.1775,10.1995,55324.8794
2009-02-23 11:40:00,18.57,18.64,18.46,18.49,67444.73123106273,10.1995,10.238,10.1391,10.1556,67444.7312
2009-02-23 11:45:00,18.49,18.49,18.31,18.38,128043.99057344854,10.1556,10.1556,10.0567,10.0952,128043.9906
2009-02-23 11:50:00,18.37,18.5,18.37,18.38,78779.03714510155,10.0897,10.1611,10.0897,10.0952,78779.0371
2009-02-23 11:55:00,18.38,18.44,18.28,18.41,52743.79979800247,10.0952,10.1281,10.0402,10.1116,52743.7998
2009-02-23 12:00:00,18.42,18.42,18.25,18.28,54427.11255751318,10.1171,10.1171,10.0238,10.0402,54427.1126
2009-02-23 12:05:00,18.29,18.45,18.29,18.44,80911.23330714846,10.0457,10.1336,10.0457,10.1281,80911.2333
2009-02-23 12:10:00,18.44,18.61,18.44,18.54,47132.75726630008,10.1281,10.2215,10.1281,10.183,47132.7573
2009-02-23 12:15:00,18.53,18.53,18.44,18.47,60823.70104365391,10.1775,10.1775,10.1281,10.1446,60823.701
2009-02-23 12:20:00,18.47,18.59,18.46,18.59,32880.709235776005,10.1446,10.2105,10.1391,10.2105,32880.7092
2009-02-23 12:25:00,18.59,18.65,18.55,18.57,49826.05768151722,10.2105,10.2435,10.1885,10.1995,49826.0577
2009-02-23 12:30:00,18.56,18.58,18.48,18.51,65088.09336774772,10.194,10.205,10.1501,10.1666,65088.0934
2009-02-23 12:35:00,18.51,18.65,18.49,18.62,71260.24015262035,10.1666,10.2435,10.1556,10.227,71260.2402
2009-02-23 12:40:00,18.62,18.69,18.58,18.66,52294.91639546627,10.227,10.2654,10.205,10.2489,52294.9164
2009-02-23 12:45:00,18.66,18.66,18.47,18.49,68903.60228930535,10.2489,10.2489,10.1446,10.1556,68903.6023
2009-02-23 12:50:00,18.48,18.56,18.46,18.49,58691.504881607,10.1501,10.194,10.1391,10.1556,58691.5049
2009-02-23 12:55:00,18.48,18.5,18.44,18.45,49826.05768151722,10.1501,10.1611,10.1281,10.1336,49826.0577
2009-02-23 13:00:00,18.45,18.57,18.44,18.53,103355.40343395802,10.1336,10.1995,10.1281,10.1775,103355.4034
2009-02-23 13:05:00,18.53,18.66,18.5,18.62,66210.3018740882,10.1775,10.2489,10.1611,10.227,66210.3019
2009-02-23 13:10:00,18.64,18.75,18.58,18.71,177308.94400179552,10.238,10.2984,10.205,10.2764,177308.944
2009-02-23 13:15:00,18.71,18.76,18.59,18.6,70362.47334754797,10.2764,10.3039,10.2105,10.216,70362.4733
2009-02-23 13:20:00,18.59,18.62,18.51,18.53,62394.79295253057,10.2105,10.227,10.1666,10.1775,62394.793
2009-02-23 13:25:00,18.53,18.64,18.53,18.53,45898.32790932555,10.1775,10.238,10.1775,10.1775,45898.3279
2009-02-23 13:30:00,18.53,18.59,18.4,18.47,84614.52137807204,10.1775,10.2105,10.1061,10.1446,84614.5214
2009-02-23 13:35:00,18.47,18.59,18.46,18.54,76871.28268432274,10.1446,10.2105,10.1391,10.183,76871.2827
2009-02-23 13:40:00,18.56,18.58,18.49,18.57,101672.0906744473,10.194,10.205,10.1556,10.1995,101672.0907
2009-02-23 13:45:00,18.57,18.57,18.49,18.49,78891.2579957356,10.1995,10.1995,10.1556,10.1556,78891.258
2009-02-23 13:50:00,18.49,18.53,18.46,18.49,118505.21826955448,10.1556,10.1775,10.1391,10.1556,118505.2183
2009-02-23 13:55:00,18.5,18.51,18.42,18.45,128941.75737852092,10.1611,10.1666,10.1171,10.1336,128941.7574
2009-02-23 14:00:00,18.45,18.45,18.4,18.45,114353.04679609471,10.1336,10.1336,10.1061,10.1336,114353.0468
2009-02-23 14:05:00,18.45,18.47,18.41,18.44,104702.0536415666,10.1336,10.1446,10.1116,10.1281,104702.0536
2009-02-23 14:10:00,18.42,18.53,18.4,18.46,119066.32252272472,10.1171,10.1775,10.1061,10.1391,119066.3225
2009-02-23 14:15:00,18.46,18.77,18.46,18.74,223319.4927617552,10.1391,10.3094,10.1391,10.2929,223319.4928
2009-02-23 14:20:00,18.75,19.02,18.74,18.98,348670.1829199865,10.2984,10.4467,10.2929,10.4247,348670.1829
2009-02-23 14:25:00,18.99,19.21,18.98,19.16,352710.13354281225,10.4302,10.551,10.4247,10.5236,352710.1335
2009-02-23 14:30:00,19.16,19.17,18.97,19.11,408371.6754572999,10.5236,10.5291,10.4192,10.4961,408371.6755
2009-02-23 14:35:00,19.12,19.14,18.95,19.01,274043.3172483447,10.5016,10.5126,10.4082,10.4412,274043.3172
2009-02-23 14:40:00,19.02,19.09,18.9,18.91,244641.4543822242,10.4467,10.4851,10.3808,10.3863,244641.4544
2009-02-23 14:45:00,18.91,18.93,18.77,18.81,165750.1963864886,10.3863,10.3972,10.3094,10.3313,165750.1964
2009-02-23 14:50:00,18.82,18.83,18.45,18.53,206037.48176411176,10.3368,10.3423,10.1336,10.1775,206037.4818
2009-02-23 14:55:00,18.53,18.54,18.36,18.43,186735.4954550556,10.1775,10.183,10.0842,10.1226,186735.4955
2009-02-23 15:00:00,18.41,18.52,18.33,18.52,135001.6833127595,10.1116,10.172,10.0677,10.172,135001.6833
2009-02-23 15:05:00,18.52,18.63,18.45,18.53,280552.1265851195,10.172,10.2325,10.1336,10.1775,280552.1266
2009-02-23 15:10:00,18.52,18.62,18.46,18.56,188979.9124677365,10.172,10.227,10.1391,10.194,188979.9125
2009-02-23 15:15:00,18.56,18.61,18.47,18.53,169453.48445741218,10.194,10.2215,10.1446,10.1775,169453.4845
2009-02-23 15:20:00,18.54,18.56,18.31,18.32,286724.2733699921,10.183,10.194,10.0567,10.0622,286724.2734
2009-02-23 15:25:00,18.32,18.44,18.19,18.28,397149.5903938952,10.0622,10.1281,9.9908,10.0402,397149.5904
2009-02-23 15:30:00,18.28,18.48,18.27,18.28,244865.8960834923,10.0402,10.1501,10.0347,10.0402,244865.8961
2009-02-23 15:35:00,18.28,18.37,18.2,18.26,265963.4160026933,10.0402,10.0897,9.9963,10.0292,265963.416
2009-02-23 15:40:00,18.26,18.38,18.2,18.26,365278.8688138256,10.0292,10.0952,9.9963,10.0292,365278.8688
2009-02-23 15:45:00,18.26,18.33,18.13,18.14,213331.83705532487,10.0292,10.0677,9.9578,9.9633,213331.8371
2009-02-23 15:50:00,18.14,18.3,18.06,18.25,239703.7369543261,9.9633,10.0512,9.9194,10.0238,239703.737
2009-02-23 15:55:00,18.25,18.25,18.1,18.12,443160.1391538548,10.0238,10.0238,9.9414,9.9524,443160.1392
2009-02-24 09:30:00,18.25,18.35,17.39,18.3,275726.6300078554,10.0238,10.0787,9.5514,10.0512,275726.63
2009-02-24 09:35:00,18.29,18.5,17.99,18.25,246773.6505442711,10.0457,10.1611,9.8809,10.0238,246773.6505
2009-02-24 09:40:00,18.24,18.25,18.06,18.18,133093.9288519807,10.0183,10.0238,9.9194,9.9853,133093.9289
2009-02-24 09:45:00,18.19,18.35,18.05,18.1,162271.3500168331,9.9908,10.0787,9.9139,9.9414,162271.35
2009-02-24 09:50:00,18.11,18.36,17.97,17.98,165189.09213331837,9.9469,10.0842,9.87,9.8755,165189.0921
2009-02-24 09:55:00,18.0,18.12,17.89,17.93,113679.72169229042,9.8864,9.9524,9.826,9.848,113679.7217
2009-02-24 10:00:00,17.93,18.11,17.82,17.92,194703.17585007293,9.848,9.9469,9.7876,9.8425,194703.1759
2009-02-24 10:05:00,17.91,18.16,17.9,18.09,146223.76837616428,9.837,9.9743,9.8315,9.9359,146223.7684
2009-02-24 10:10:00,18.09,18.17,17.99,18.0,163505.77937380766,9.9359,9.9798,9.8809,9.8864,163505.7794
2009-02-24 10:15:00,18.0,18.04,17.69,17.96,305465.1554258781,9.8864,9.9084,9.7162,9.8645,305465.1554
2009-02-24 10:20:00,17.96,17.97,17.86,17.96,120076.31017843114,9.8645,9.87,9.8095,9.8645,120076.3102
2009-02-24 10:25:00,17.96,18.22,17.96,18.22,167096.84659409718,9.8645,10.0073,9.8645,10.0073,167096.8466
2009-02-24 10:30:00,18.2,18.5,18.12,18.44,150937.0441027943,9.9963,10.1611,9.9524,10.1281,150937.0441
2009-02-24 10:35:00,18.44,18.58,18.28,18.29,153742.56536864548,10.1281,10.205,10.0402,10.0457,153742.5654
2009-02-24 10:40:00,18.29,18.29,18.18,18.22,92021.0975199192,10.0457,10.0457,9.9853,10.0073,92021.0975
2009-02-24 10:45:00,18.21,18.53,18.21,18.46,211985.1868477163,10.0018,10.1775,10.0018,10.1391,211985.1868
2009-02-24 10:50:00,18.46,18.58,18.45,18.53,156884.7491863988,10.1391,10.205,10.1336,10.1775,156884.7492
2009-02-24 10:55:00,18.54,18.62,18.29,18.37,139378.29648748736,10.183,10.227,10.0457,10.0897,139378.2965
2009-02-24 11:00:00,18.37,18.43,18.32,18.37,93031.08517562565,10.0897,10.1226,10.0622,10.0897,93031.0852
2009-02-24 11:05:00,18.37,18.58,18.37,18.53,121198.51868477162,10.0897,10.205,10.0897,10.1775,121198.5187
2009-02-24 11:10:00,18.53,18.75,18.49,18.71,189092.13331837056,10.1775,10.2984,10.1556,10.2764,189092.1333
2009-02-24 11:15:00,18.7,18.86,18.69,18.79,141510.49264953428,10.2709,10.3588,10.2654,10.3203,141510.4926
2009-02-24 11:20:00,18.8,18.94,18.74,18.85,128043.99057344854,10.3258,10.4027,10.2929,10.3533,128043.9906
2009-02-24 11:25:00,18.85,18.86,18.76,18.8,106160.9246998092,10.3533,10.3588,10.3039,10.3258,106160.9247
2009-02-24 11:30:00,18.81,18.84,18.7,18.76,157109.19088766692,10.3313,10.3478,10.2709,10.3039,157109.1909
2009-02-24 11:35:00,18.76,18.84,18.74,18.78,109751.99192009876,10.3039,10.3478,10.2929,10.3149,109751.9919
2009-02-24 11:40:00,18.77,18.83,18.76,18.8,100998.76557064302,10.3094,10.3423,10.3039,10.3258,100998.7656
2009-02-24 11:45:00,18.81,18.81,18.53,18.54,114465.26764672875,10.3313,10.3313,10.1775,10.183,114465.2676
2009-02-24 11:50:00,18.54,18.67,18.54,18.63,105263.15789473684,10.183,10.2544,10.183,10.2325,105263.1579
2009-02-24 11:55:00,18.63,18.7,18.59,18.65,62394.79295253057,10.2325,10.2709,10.2105,10.2435,62394.793
2009-02-24 12:00:00,18.65,18.91,18.64,18.86,104253.1702390304,10.2435,10.3863,10.238,10.3588,104253.1702
2009-02-24 12:05:00,18.86,18.87,18.72,18.77,125014.02760632924,10.3588,10.3643,10.2819,10.3094,125014.0276
2009-02-24 12:10:00,18.77,18.78,18.6,18.69,111771.9672315116,10.3094,10.3149,10.216,10.2654,111771.9672
2009-02-24 12:15:00,18.69,18.69,18.55,18.65,98866.56940859611,10.2654,10.2654,10.1885,10.2435,98866.5694
2009-02-24 12:20:00,18.65,18.69,18.52,18.52,89888.90135787228,10.2435,10.2654,10.172,10.172,89888.9014
2009-02-24 12:25:00,18.52,18.58,18.46,18.53,101559.86982381326,10.172,10.205,10.1391,10.1775,101559.8698
2009-02-24 12:30:00,18.53,18.6,18.49,18.5,78105.71204129727,10.1775,10.216,10.1556,10.1611,78105.712
2009-02-24 12:35:00,18.5,18.68,18.49,18.57,127146.22376837616,10.1611,10.2599,10.1556,10.1995,127146.2238
2009-02-24 12:40:00,18.57,18.66,18.56,18.64,132645.0454494445,10.1995,10.2489,10.194,10.238,132645.0454
2009-02-24 12:45:00,18.66,18.74,18.64,18.71,91908.87666928516,10.2489,10.2929,10.238,10.2764,91908.8767
2009-02-24 12:50:00,18.72,18.81,18.71,18.72,113343.05914038829,10.2819,10.3313,10.2764,10.2819,113343.0591
2009-02-24 12:55:00,18.73,18.76,18.64,18.68,103916.50768712828,10.2874,10.3039,10.238,10.2599,103916.5077
2009-02-24 13:00:00,18.68,18.78,18.62,18.78,52856.02064863651,10.2599,10.3149,10.227,10.3149,52856.0206
2009-02-24 13:05:00,18.77,18.93,18.77,18.85,139939.4007406576,10.3094,10.3972,10.3094,10.3533,139939.4007
2009-02-24 13:10:00,18.85,18.87,18.67,18.7,76085.7367298844,10.3533,10.3643,10.2544,10.2709,76085.7367
2009-02-24 13:15:00,18.71,18.75,18.66,18.7,80799.01245651442,10.2764,10.2984,10.2489,10.2709,80799.0125
2009-02-24 13:20:00,18.7,19.1,18.7,19.02,262596.7904836719,10.2709,10.4906,10.2709,10.4467,262596.7905
2009-02-24 13:25:00,19.02,19.23,19.02,19.23,203793.0647514308,10.4467,10.562,10.4467,10.562,203793.0648
2009-02-24 13:30:00,19.22,19.37,19.15,19.31,204354.16900460105,10.5565,10.6389,10.5181,10.606,204354.169
2009-02-24 13:35:00,19.31,19.57,19.24,19.46,164179.10447761192,10.606,10.7488,10.5675,10.6883,164179.1045
2009-02-24 13:40:00,19.45,19.6,19.31,19.34,154528.1113230838,10.6828,10.7652,10.606,10.6224,154528.1113
2009-02-24 13:45:00,19.35,19.45,19.27,19.36,161822.46661429692,10.6279,10.6828,10.584,10.6334,161822.4666
2009-02-24 13:50:00,19.35,19.56,19.35,19.37,168892.38020424193,10.6279,10.7433,10.6279,10.6389,168892.3802
2009-02-24 13:55:00,19.37,19.62,19.37,19.59,142632.70115587476,10.6389,10.7762,10.6389,10.7597,142632.7012
2009-02-24 14:00:00,19.59,19.68,19.48,19.54,210526.31578947368,10.7597,10.8092,10.6993,10.7323,210526.3158
2009-02-24 14:05:00,19.53,19.6,19.4,19.45,184266.6367411065,10.7268,10.7652,10.6554,10.6828,184266.6367
2009-02-24 14:10:00,19.46,19.5,19.38,19.47,126585.11951520592,10.6883,10.7103,10.6444,10.6938,126585.1195
2009-02-24 14:15:00,19.48,19.74,19.47,19.74,158568.06194590955,10.6993,10.8421,10.6938,10.8421,158568.0619
2009-02-24 14:20:00,19.73,19.78,19.61,19.76,128043.99057344854,10.8366,10.8641,10.7707,10.8531,128043.9906
2009-02-24 14:25:00,19.77,19.84,19.68,19.83,227135.0016833128,10.8586,10.8971,10.8092,10.8916,227135.0017
2009-02-24 14:30:00,19.83,20.12,19.8,20.09,346986.8701604758,10.8916,11.0508,10.8751,11.0344,346986.8702
2009-02-24 14:35:00,20.09,20.37,20.06,20.25,400516.2159129166,11.0344,11.1882,11.0179,11.1222,400516.2159
2009-02-24 14:40:00,20.25,20.52,20.25,20.5,557849.8485018517,11.1222,11.2705,11.1222,11.2596,557849.8485
2009-02-24 14:45:00,20.5,20.57,20.3,20.42,266300.0785545954,11.2596,11.298,11.1497,11.2156,266300.0786
2009-02-24 14:50:00,20.42,20.43,20.25,20.28,187633.262260128,11.2156,11.2211,11.1222,11.1387,187633.2623
2009-02-24 14:55:00,20.27,20.54,20.26,20.35,260913.4777241612,11.1332,11.2815,11.1277,11.1772,260913.4777
2009-02-24 15:00:00,20.37,20.55,20.33,20.49,295589.7205700819,11.1882,11.287,11.1662,11.2541,295589.7206
2009-02-24 15:05:00,20.5,20.8,20.5,20.78,279878.8014813152,11.2596,11.4243,11.2596,11.4133,279878.8015
2009-02-24 15:10:00,20.79,20.86,20.66,20.73,272247.7836382,11.4188,11.4573,11.3474,11.3859,272247.7836
2009-02-24 15:15:00,20.73,20.85,20.58,20.67,254068.00583548425,11.3859,11.4518,11.3035,11.3529,254068.0058
2009-02-24 15:20:00,20.68,20.7,20.56,20.66,230613.84805296824,11.3584,11.3694,11.2925,11.3474,230613.8481
2009-02-24 15:25:00,20.66,20.75,20.58,20.65,202334.1936931882,11.3474,11.3969,11.3035,11.3419,202334.1937
2009-02-24 15:30:00,20.66,20.72,20.5,20.54,289978.6780383795,11.3474,11.3804,11.2596,11.2815,289978.678
2009-02-24 15:35:00,20.53,20.71,20.53,20.71,371899.8990012344,11.276,11.3749,11.276,11.3749,371899.899
2009-02-24 15:40:00,20.71,20.83,20.53,20.53,428795.8702726967,11.3749,11.4408,11.276,11.276,428795.8703
2009-02-24 15:45:00,20.53,20.81,20.5,20.79,275502.18830658734,11.276,11.4298,11.2596,11.4188,275502.1883
2009-02-24 15:50:00,20.78,20.84,20.63,20.83,489844.0130176186,11.4133,11.4463,11.331,11.4408,489844.013
2009-02-24 15:55:00,20.82,20.84,20.67,20.71,972954.7749971944,11.4353,11.4463,11.3529,11.3749,972954.775
2009-02-25 09:30:00,20.54,20.54,19.68,20.06,274267.75894961285,11.2815,11.2815,10.8092,11.0179,274267.7589
2009-02-25 09:35:00,20.05,20.09,19.48,19.54,349904.61227696104,11.0124,11.0344,10.6993,10.7323,349904.6123
2009-02-25 09:40:00,19.52,19.59,19.27,19.29,151947.03175850073,10.7213,10.7597,10.584,10.595,151947.0318
2009-02-25 09:45:00,19.28,19.48,19.18,19.39,120076.31017843114,10.5895,10.6993,10.5346,10.6499,120076.3102
2009-02-25 09:50:00,19.39,19.55,19.3,19.54,101110.98642127706,10.6499,10.7378,10.6005,10.7323,101110.9864
2009-02-25 09:55:00,19.53,19.57,19.39,19.41,82370.10436539109,10.7268,10.7488,10.6499,10.6609,82370.1044
2009-02-25 10:00:00,19.39,19.41,18.94,18.99,250476.9386151947,10.6499,10.6609,10.4027,10.4302,250476.9386
2009-02-25 10:05:00,19.0,19.01,18.6,18.61,252048.03052407136,10.4357,10.4412,10.216,10.2215,252048.0305
2009-02-25 10:10:00,18.61,18.63,18.4,18.58,353159.0169453484,10.2215,10.2325,10.1061,10.205,353159.0169
2009-02-25 10:15:00,18.58,18.74,18.54,18.62,169677.92615868026,10.205,10.2929,10.183,10.227,169677.9262
2009-02-25 10:20:00,18.62,18.77,18.6,18.73,172820.10997643362,10.227,10.3094,10.216,10.2874,172820.11
2009-02-25 10:25:00,18.75,18.91,18.62,18.87,189428.79587027268,10.2984,10.3863,10.227,10.3643,189428.7959
2009-02-25 10:30:00,18.88,18.89,18.67,18.69,170239.03041185052,10.3698,10.3753,10.2544,10.2654,170239.0304
2009-02-25 10:35:00,18.69,18.7,18.4,18.49,139939.4007406576,10.2654,10.2709,10.1061,10.1556,139939.4007
2009-02-25 10:40:00,18.49,18.53,18.25,18.26,193805.40904500056,10.1556,10.1775,10.0238,10.0292,193805.409
2009-02-25 10:45:00,18.27,18.52,18.25,18.5,118954.10167209066,10.0347,10.172,10.0238,10.1611,118954.1017
2009-02-25 10:50:00,18.51,18.7,18.51,18.65,124677.36505442712,10.1666,10.2709,10.1666,10.2435,124677.3651
2009-02-25 10:55:00,18.67,18.82,18.66,18.74,153405.90281674336,10.2544,10.3368,10.2489,10.2929,153405.9028
2009-02-25 11:00:00,18.73,19.0,18.72,18.99,124677.36505442712,10.2874,10.4357,10.2819,10.4302,124677.3651
2009-02-25 11:05:00,18.98,19.11,18.94,19.0,139602.73818875547,10.4247,10.4961,10.4027,10.4357,139602.7382
2009-02-25 11:10:00,18.99,19.09,18.93,19.04,127370.66546964426,10.4302,10.4851,10.3972,10.4577,127370.6655
2009-02-25 11:15:00,19.03,19.08,18.86,18.9,130400.62843676354,10.4522,10.4796,10.3588,10.3808,130400.6284
2009-02-25 11:20:00,18.9,19.03,18.85,19.02,112220.8506340478,10.3808,10.4522,10.3533,10.4467,112220.8506
2009-02-25 11:25:00,19.04,19.18,19.0,19.07,104926.49534283468,10.4577,10.5346,10.4357,10.4741,104926.4953
2009-02-25 11:30:00,19.08,19.15,18.97,19.15,93592.18942879589,10.4796,10.5181,10.4192,10.5181,93592.1894
2009-02-25 11:35:00,19.15,19.2,18.94,18.95,118617.43912018852,10.5181,10.5455,10.4027,10.4082,118617.4391
2009-02-25 11:40:00,18.95,19.47,18.95,19.46,314667.26517787005,10.4082,10.6938,10.4082,10.6883,314667.2652
2009-02-25 11:45:00,19.47,19.67,19.34,19.34,338345.8646616541,10.6938,10.8037,10.6224,10.6224,338345.8647
2009-02-25 11:50:00,19.35,19.48,19.24,19.31,133879.47480641902,10.6279,10.6993,10.5675,10.606,133879.4748
2009-02-25 11:55:00,19.32,19.36,19.11,19.17,99988.7779149366,10.6114,10.6334,10.4961,10.5291,99988.7779
2009-02-25 12:00:00,19.18,19.29,19.17,19.24,43429.4691953765,10.5346,10.595,10.5291,10.5675,43429.4692
2009-02-25 12:05:00,19.26,19.27,19.06,19.18,71148.0193019863,10.5785,10.584,10.4686,10.5346,71148.0193
2009-02-25 12:10:00,19.17,19.19,18.91,18.96,148468.18538884525,10.5291,10.54,10.3863,10.4137,148468.1854
2009-02-25 12:15:00,18.96,18.96,18.81,18.81,107507.5749074178,10.4137,10.4137,10.3313,10.3313,107507.5749
2009-02-25 12:20:00,18.82,18.82,18.69,18.7,111771.9672315116,10.3368,10.3368,10.2654,10.2709,111771.9672
2009-02-25 12:25:00,18.7,18.78,18.6,18.74,115924.13870497138,10.2709,10.3149,10.216,10.2929,115924.1387
2009-02-25 12:30:00,18.72,18.86,18.7,18.8,53417.124901806754,10.2819,10.3588,10.2709,10.3258,53417.1249
2009-02-25 12:35:00,18.79,18.84,18.71,18.82,48816.07002581079,10.3203,10.3478,10.2764,10.3368,48816.07
2009-02-25 12:40:00,18.82,18.84,18.66,18.66,58354.84232970486,10.3368,10.3478,10.2489,10.2489,58354.8423
2009-02-25 12:45:00,18.67,18.7,18.53,18.7,119739.647626529,10.2544,10.2709,10.1775,10.2709,119739.6476
2009-02-25 12:50:00,18.67,18.78,18.64,18.7,84614.52137807204,10.2544,10.3149,10.238,10.2709,84614.5214
2009-02-25 12:55:00,18.7,18.99,18.65,18.9,156996.97003703288,10.2709,10.4302,10.2435,10.3808,156996.97
2009-02-25 13:00:00,18.92,19.15,18.85,19.02,137133.87947480642,10.3917,10.5181,10.3533,10.4467,137133.8795
2009-02-25 13:05:00,19.02,19.06,18.92,18.98,77656.82863876107,10.4467,10.4686,10.3917,10.4247,77656.8286
2009-02-25 13:10:00,18.97,19.01,18.78,18.86,80237.90820334418,10.4192,10.4412,10.3149,10.3588,80237.9082
2009-02-25 13:15:00,18.84,18.89,18.8,18.81,46908.31556503198,10.3478,10.3753,10.3258,10.3313,46908.3156
2009-02-25 13:20:00,18.81,18.86,18.7,18.77,86410.05498821681,10.3313,10.3588,10.2709,10.3094,86410.055
2009-02-25 13:25:00,18.78,18.89,18.76,18.84,52294.91639546627,10.3149,10.3753,10.3039,10.3478,52294.9164
2009-02-25 13:30:00,18.84,18.99,18.8,18.97,40736.16878015935,10.3478,10.4302,10.3258,10.4192,40736.1688
2009-02-25 13:35:00,18.96,19.13,18.95,19.1,61048.14274492201,10.4137,10.5071,10.4082,10.4906,61048.1427
2009-02-25 13:40:00,19.11,19.34,19.11,19.22,102457.63662888564,10.4961,10.6224,10.4961,10.5565,102457.6366
2009-02-25 13:45:00,19.22,19.52,19.15,19.5,105599.820446639,10.5565,10.7213,10.5181,10.7103,105599.8204
2009-02-25 13:50:00,19.49,19.6,19.35,19.54,138817.19223431713,10.7048,10.7652,10.6279,10.7323,138817.1922
2009-02-25 13:55:00,19.53,19.57,19.42,19.52,144652.67646728762,10.7268,10.7488,10.6664,10.7213,144652.6765
2009-02-25 14:00:00,19.52,19.6,19.2,19.24,244753.67523285825,10.7213,10.7652,10.5455,10.5675,244753.6752
2009-02-25 14:05:00,19.24,19.24,18.93,19.06,185276.62439681293,10.5675,10.5675,10.3972,10.4686,185276.6244
2009-02-25 14:10:00,19.08,19.12,18.86,18.98,131859.49949500617,10.4796,10.5016,10.3588,10.4247,131859.4995
2009-02-25 14:15:00,18.98,19.16,18.9,18.94,129278.41993042309,10.4247,10.5236,10.3808,10.4027,129278.4199
2009-02-25 14:20:00,18.95,19.11,18.78,19.09,130176.18673549544,10.4082,10.4961,10.3149,10.4851,130176.1867
2009-02-25 14:25:00,19.09,19.2,18.99,19.13,98417.68600605991,10.4851,10.5455,10.4302,10.5071,98417.686
2009-02-25 14:30:00,19.15,19.22,19.02,19.05,98417.68600605991,10.5181,10.5565,10.4467,10.4631,98417.686
2009-02-25 14:35:00,19.05,19.11,18.98,19.06,73167.99461339916,10.4631,10.4961,10.4247,10.4686,73167.9946
2009-02-25 14:40:00,19.06,19.35,19.05,19.32,110088.6544720009,10.4686,10.6279,10.4631,10.6114,110088.6545
2009-02-25 14:45:00,19.32,19.6,19.29,19.35,278532.15127370664,10.6114,10.7652,10.595,10.6279,278532.1513
2009-02-25 14:50:00,19.34,19.69,19.32,19.63,162046.90831556503,10.6224,10.8147,10.6114,10.7817,162046.9083
2009-02-25 14:55:00,19.61,19.7,19.35,19.43,217484.00852878465,10.7707,10.8202,10.6279,10.6719,217484.0085
2009-02-25 15:00:00,19.44,19.93,19.35,19.91,205364.15666030743,10.6774,10.9465,10.6279,10.9355,205364.1567
2009-02-25 15:05:00,19.91,20.1,19.87,20.03,315116.1485804062,10.9355,11.0399,10.9135,11.0014,315116.1486
2009-02-25 15:10:00,20.02,20.02,19.72,19.88,188867.69161710245,10.9959,10.9959,10.8311,10.919,188867.6916
2009-02-25 15:15:00,19.87,20.32,19.87,20.04,230052.743799798,10.9135,11.1607,10.9135,11.0069,230052.7438
2009-02-25 15:20:00,20.05,20.26,20.0,20.17,187857.703961396,11.0124,11.1277,10.9849,11.0783,187857.704
2009-02-25 15:25:00,20.17,20.35,20.1,20.19,160700.25810795644,11.0783,11.1772,11.0399,11.0893,160700.2581
2009-02-25 15:30:00,20.19,20.29,20.08,20.26,209516.32813376724,11.0893,11.1442,11.0289,11.1277,209516.3281
2009-02-25 15:35:00,20.28,20.3,19.98,20.0,182471.1031309617,11.1387,11.1497,10.9739,10.9849,182471.1031
2009-02-25 15:40:00,20.01,20.1,19.87,19.88,275502.18830658734,10.9904,11.0399,10.9135,10.919,275502.1883
2009-02-25 15:45:00,19.89,20.01,19.68,19.75,285265.4023117495,10.9245,10.9904,10.8092,10.8476,285265.4023
2009-02-25 15:50:00,19.75,19.84,19.63,19.65,324430.4791830322,10.8476,10.8971,10.7817,10.7927,324430.4792
2009-02-25 15:55:00,19.65,19.75,19.54,19.65,566939.7374032094,10.7927,10.8476,10.7323,10.7927,566939.7374
2009-02-26 09:30:00,20.72,21.3,20.43,20.92,416114.9141510492,11.3804,11.699,11.2211,11.4902,416114.9142
2009-02-26 09:35:00,20.92,20.94,20.14,20.22,281449.8933901919,11.4902,11.5012,11.0618,11.1058,281449.8934
2009-02-26 09:40:00,20.24,20.35,20.0,20.27,358321.17607451463,11.1168,11.1772,10.9849,11.1332,358321.1761
2009-02-26 09:45:00,20.24,20.27,19.72,19.8,281786.555942094,11.1168,11.1332,10.8311,10.8751,281786.5559
2009-02-26 09:50:00,19.8,19.92,19.68,19.89,262821.23218494,10.8751,10.941,10.8092,10.9245,262821.2322
2009-02-26 09:55:00,19.84,19.94,19.62,19.94,382560.87981146894,10.8971,10.952,10.7762,10.952,382560.8798
2009-02-26 10:00:00,19.96,20.13,19.86,19.91,261811.24452923352,10.963,11.0563,10.908,10.9355,261811.2445
2009-02-26 10:05:00,19.93,20.18,19.92,20.18,245090.3377847604,10.9465,11.0838,10.941,11.0838,245090.3378
2009-02-26 10:10:00,20.2,20.22,19.92,20.05,209291.8864324992,11.0948,11.1058,10.941,11.0124,209291.8864
2009-02-26 10:15:00,20.03,20.23,19.96,20.12,127034.00291774212,11.0014,11.1113,10.963,11.0508,127034.0029
2009-02-26 10:20:00,20.16,20.57,20.12,20.42,209628.54898440128,11.0728,11.298,11.0508,11.2156,209628.549
2009-02-26 10:25:00,20.43,20.66,20.43,20.6,188531.0290652003,11.2211,11.3474,11.2211,11.3145,188531.0291
2009-02-26 10:30:00,20.58,20.64,20.37,20.56,114801.9301986309,11.3035,11.3365,11.1882,11.2925,114801.9302
2009-02-26 10:35:00,20.55,20.89,20.51,20.74,275053.3049040512,11.287,11.4738,11.265,11.3914,275053.3049
2009-02-26 10:40:00,20.72,20.84,20.65,20.66,127482.8863202783,11.3804,11.4463,11.3419,11.3474,127482.8863
2009-02-26 10:45:00,20.68,20.74,20.53,20.54,301200.7631017843,11.3584,11.3914,11.276,11.2815,301200.7631
2009-02-26 10:50:00,20.54,20.58,20.44,20.5,166760.18404219503,11.2815,11.3035,11.2266,11.2596,166760.184
2009-02-26 10:55:00,20.5,20.66,20.49,20.64,123218.49399618448,11.2596,11.3474,11.2541,11.3365,123218.494
2009-02-26 11:00:00,20.63,20.65,20.41,20.55,123330.71484681852,11.331,11.3419,11.2101,11.287,123330.7148
2009-02-26 11:05:00,20.55,20.56,20.41,20.42,200201.99753114127,11.287,11.2925,11.2101,11.2156,200201.9975
2009-02-26 11:10:00,20.42,20.65,20.39,20.63,373583.2117607452,11.2156,11.3419,11.1991,11.331,373583.2118
2009-02-26 11:15:00,20.63,21.13,20.63,21.11,662327.4604421501,11.331,11.6056,11.331,11.5946,662327.4604
2009-02-26 11:20:00,21.1,21.31,21.1,21.15,337560.3187072158,11.5891,11.7044,11.5891,11.6166,337560.3187
2009-02-26 11:25:00,21.15,21.16,20.95,20.98,123555.15654808664,11.6166,11.6221,11.5067,11.5232,123555.1565
2009-02-26 11:30:00,20.99,21.02,20.88,20.95,116036.35955560542,11.5287,11.5452,11.4683,11.5067,116036.3596
2009-02-26 11:35:00,20.96,21.03,20.93,21.0,147121.53518123666,11.5122,11.5507,11.4957,11.5342,147121.5352
2009-02-26 11:40:00,21.01,21.04,20.67,20.72,246998.0922455392,11.5397,11.5562,11.3529,11.3804,246998.0922
2009-02-26 11:45:00,20.72,20.76,20.48,20.75,486814.0500504994,11.3804,11.4024,11.2486,11.3969,486814.0501
2009-02-26 11:50:00,20.76,20.86,20.75,20.8,221860.6217035125,11.4024,11.4573,11.3969,11.4243,221860.6217
2009-02-26 11:55:00,20.81,20.9,20.77,20.88,297946.3584333969,11.4298,11.4793,11.4079,11.4683,297946.3584
2009-02-26 12:00:00,20.88,21.06,20.88,20.99,180338.9069689148,11.4683,11.5671,11.4683,11.5287,180338.907
2009-02-26 12:05:00,20.99,20.99,20.86,20.93,124452.923353159,11.5287,11.5287,11.4573,11.4957,124452.9234
2009-02-26 12:10:00,20.93,20.97,20.82,20.84,63292.55975760296,11.4957,11.5177,11.4353,11.4463,63292.5598
2009-02-26 12:15:00,20.84,20.87,20.76,20.79,172932.33082706766,11.4463,11.4628,11.4024,11.4188,172932.3308
2009-02-26 12:20:00,20.79,20.83,20.72,20.74,194703.17585007293,11.4188,11.4408,11.3804,11.3914,194703.1759
2009-02-26 12:25:00,20.74,20.85,20.67,20.75,219055.1004376613,11.3914,11.4518,11.3529,11.3969,219055.1004
2009-02-26 12:30:00,20.76,20.91,20.7,20.87,125238.46930759736,11.4024,11.4847,11.3694,11.4628,125238.4693
2009-02-26 12:35:00,20.88,20.94,20.81,20.85,90898.88901357872,11.4683,11.5012,11.4298,11.4518,90898.889
2009-02-26 12:40:00,20.84,20.87,20.74,20.78,247559.19649870944,11.4463,11.4628,11.3914,11.4133,247559.1965
2009-02-26 12:45:00,20.8,20.94,20.79,20.9,136011.67096846594,11.4243,11.5012,11.4188,11.4793,136011.671
2009-02-26 12:50:00,20.91,20.93,20.84,20.93,88878.91370216585,11.4847,11.4957,11.4463,11.4957,88878.9137
2009-02-26 12:55:00,20.94,20.96,20.86,20.9,172146.78487262933,11.5012,11.5122,11.4573,11.4793,172146.7849
2009-02-26 13:00:00,20.91,20.94,20.8,20.91,136348.3335203681,11.4847,11.5012,11.4243,11.4847,136348.3335
2009-02-26 13:05:00,20.91,20.91,20.73,20.74,84951.18392997418,11.4847,11.4847,11.3859,11.3914,84951.1839
2009-02-26 13:10:00,20.74,20.83,20.59,20.83,360677.8139378296,11.3914,11.4408,11.309,11.4408,360677.8139
2009-02-26 13:15:00,20.83,20.84,20.75,20.81,106273.14555044328,11.4408,11.4463,11.3969,11.4298,106273.1456
2009-02-26 13:20:00,20.81,20.94,20.77,20.82,236112.66973403652,11.4298,11.5012,11.4079,11.4353,236112.6697
2009-02-26 13:25:00,20.82,21.04,20.78,20.99,190887.6669285153,11.4353,11.5562,11.4133,11.5287,190887.6669
2009-02-26 13:30:00,20.99,21.07,20.93,21.05,143081.58455841095,11.5287,11.5726,11.4957,11.5616,143081.5846
2009-02-26 13:35:00,21.06,21.07,20.9,20.95,139041.6339355852,11.5671,11.5726,11.4793,11.5067,139041.6339
2009-02-26 13:40:00,20.96,21.17,20.95,21.16,140949.38839636403,11.5122,11.6276,11.5067,11.6221,140949.3884
2009-02-26 13:45:00,21.15,21.29,21.13,21.25,245651.44203793065,11.6166,11.6935,11.6056,11.6715,245651.442
2009-02-26 13:50:00,21.24,21.32,21.22,21.24,167657.9508472674,11.666,11.7099,11.655,11.666,167657.9508
2009-02-26 13:55:00,21.24,21.3,21.17,21.27,227359.44338458084,11.666,11.699,11.6276,11.6825,227359.4434
2009-02-26 14:00:00,21.27,21.3,21.18,21.24,239367.07440242395,11.6825,11.699,11.633,11.666,239367.0744
2009-02-26 14:05:00,21.24,21.26,21.1,21.21,249579.1718101223,11.666,11.677,11.5891,11.6495,249579.1718
2009-02-26 14:10:00,21.22,21.3,21.18,21.26,165413.53383458644,11.655,11.699,11.633,11.677,165413.5338
2009-02-26 14:15:00,21.27,21.31,21.23,21.3,186735.4954550556,11.6825,11.7044,11.6605,11.699,186735.4955
2009-02-26 14:20:00,21.29,21.43,21.29,21.37,294579.7329143755,11.6935,11.7704,11.6935,11.7374,294579.7329
2009-02-26 14:25:00,21.37,21.4,21.25,21.27,265177.87004825496,11.7374,11.7539,11.6715,11.6825,265177.87
2009-02-26 14:30:00,21.27,21.28,21.12,21.17,349792.391426327,11.6825,11.688,11.6001,11.6276,349792.3914
2009-02-26 14:35:00,21.17,21.31,21.15,21.26,310515.09370441025,11.6276,11.7044,11.6166,11.677,310515.0937
2009-02-26 14:40:00,21.26,21.29,21.11,21.23,269105.59982044663,11.677,11.6935,11.5946,11.6605,269105.5998
2009-02-26 14:45:00,21.23,21.32,21.21,21.32,261025.6985747952,11.6605,11.7099,11.6495,11.7099,261025.6986
2009-02-26 14:50:00,21.32,21.34,21.13,21.15,280103.2431825833,11.7099,11.7209,11.6056,11.6166,280103.2432
2009-02-26 14:55:00,21.15,21.15,20.91,21.12,362922.2309505106,11.6166,11.6166,11.4847,11.6001,362922.231
2009-02-26 15:00:00,21.12,21.15,20.88,21.0,320053.86600830435,11.6001,11.6166,11.4683,11.5342,320053.866
2009-02-26 15:05:00,20.99,21.17,20.96,21.09,238805.97014925373,11.5287,11.6276,11.5122,11.5836,238805.9701
2009-02-26 15:10:00,21.07,21.16,20.99,21.0,289642.0154864773,11.5726,11.6221,11.5287,11.5342,289642.0155
2009-02-26 15:15:00,21.0,21.07,20.89,20.91,382336.43811020086,11.5342,11.5726,11.4738,11.4847,382336.4381
2009-02-26 15:20:00,20.92,21.09,20.76,21.04,330378.1842666368,11.4902,11.5836,11.4024,11.5562,330378.1843
2009-02-26 15:25:00,21.05,21.12,20.99,21.1,366064.41476826393,11.5616,11.6001,11.5287,11.5891,366064.4148
2009-02-26 15:30:00,21.08,21.23,20.96,21.19,327572.6630007855,11.5781,11.6605,11.5122,11.6385,327572.663
2009-02-26 15:35:00,21.2,21.39,21.19,21.34,500953.8772303894,11.644,11.7484,11.6385,11.7209,500953.8772
2009-02-26 15:40:00,21.35,21.83,21.34,21.56,692178.2067108068,11.7264,11.9901,11.7209,11.8418,692178.2067
2009-02-26 15:45:00,21.56,21.6,21.44,21.58,355964.53821119963,11.8418,11.8637,11.7758,11.8527,355964.5382
2009-02-26 15:50:00,21.58,21.6,21.39,21.52,515542.5878128156,11.8527,11.8637,11.7484,11.8198,515542.5878
2009-02-26 15:55:00,21.52,21.53,21.3,21.34,638536.640107732,11.8198,11.8253,11.699,11.7209,638536.6401
2009-02-27 09:30:00,18.66,19.07,17.02,17.73,1362585.5683986084,10.2489,10.4741,9.3482,9.7381,1362585.5684
2009-02-27 09:35:00,17.73,18.25,17.4,17.55,643362.1366849961,9.7381,10.0238,9.5569,9.6393,643362.1367
2009-02-27 09:40:00,17.55,17.88,17.49,17.74,425990.34900684544,9.6393,9.8205,9.6063,9.7436,425990.349
2009-02-27 09:45:00,17.71,17.8,17.45,17.55,583436.2024464145,9.7272,9.7766,9.5844,9.6393,583436.2024
2009-02-27 09:50:00,17.55,17.55,16.98,17.18,824823.2521602514,9.6393,9.6393,9.3262,9.4361,824823.2522
2009-02-27 09:55:00,17.2,17.65,17.15,17.44,880372.5732241049,9.447,9.6942,9.4196,9.5789,880372.5732
2009-02-27 10:00:00,17.44,17.82,17.25,17.31,639097.7443609022,9.5789,9.7876,9.4745,9.5075,639097.7444
2009-02-27 10:05:00,17.32,17.45,16.87,16.94,531365.7277522163,9.513,9.5844,9.2658,9.3042,531365.7278
2009-02-27 10:10:00,16.96,17.21,16.9,16.97,314667.26517787005,9.3152,9.4525,9.2823,9.3207,314667.2652
2009-02-27 10:15:00,16.97,17.06,16.67,17.04,469195.37650095386,9.3207,9.3701,9.1559,9.3592,469195.3765
2009-02-27 10:20:00,17.06,17.39,17.03,17.15,731343.2835820895,9.3701,9.5514,9.3537,9.4196,731343.2836
2009-02-27 10:25:00,17.17,17.27,16.88,16.92,400291.7742116485,9.4306,9.4855,9.2713,9.2933,400291.7742
2009-02-27 10:30:00,16.92,17.0,16.75,16.87,436539.108966446,9.2933,9.3372,9.1999,9.2658,436539.109
2009-02-27 10:35:00,16.89,16.98,16.79,16.92,417237.1226573897,9.2768,9.3262,9.2219,9.2933,417237.1227
2009-02-27 10:40:00,16.93,17.01,16.83,16.92,366401.0773201661,9.2987,9.3427,9.2438,9.2933,366401.0773
2009-02-27 10:45:00,16.91,17.11,16.79,16.92,433172.4834474245,9.2878,9.3976,9.2219,9.2933,433172.4834
2009-02-27 10:50:00,16.91,17.12,16.9,16.98,282235.4393446302,9.2878,9.4031,9.2823,9.3262,282235.4393
2009-02-27 10:55:00,16.98,16.98,16.8,16.84,226461.6765795085,9.3262,9.3262,9.2273,9.2493,226461.6766
2009-02-27 11:00:00,16.84,16.88,16.49,16.49,419481.5396700707,9.2493,9.2713,9.0571,9.0571,419481.5397
2009-02-27 11:05:00,16.49,16.69,16.46,16.64,386937.4929861968,9.0571,9.1669,9.0406,9.1395,386937.493
2009-02-27 11:10:00,16.64,16.77,16.52,16.53,244304.7918303221,9.1395,9.2109,9.0736,9.079,244304.7918
2009-02-27 11:15:00,16.53,16.66,16.51,16.61,217147.3459768825,9.079,9.1505,9.0681,9.123,217147.346
2009-02-27 11:20:00,16.61,16.73,16.57,16.61,245090.3377847604,9.123,9.1889,9.101,9.123,245090.3378
2009-02-27 11:25:00,16.61,16.63,16.49,16.55,267534.50791157,9.123,9.134,9.0571,9.09,267534.5079
2009-02-27 11:30:00,16.57,16.58,16.39,16.47,221411.7383009763,9.101,9.1065,9.0022,9.0461,221411.7383
2009-02-27 11:35:00,16.47,16.57,16.4,16.54,236224.89058467065,9.0461,9.101,9.0076,9.0845,236224.8906
2009-02-27 11:40:00,16.54,16.84,16.47,16.83,482212.9951745034,9.0845,9.2493,9.0461,9.2438,482212.9952
2009-02-27 11:45:00,16.82,16.84,16.61,16.64,298507.4626865672,9.2383,9.2493,9.123,9.1395,298507.4627
2009-02-27 11:50:00,16.63,16.72,16.53,16.56,326674.89619571314,9.134,9.1834,9.079,9.0955,326674.8962
2009-02-27 11:55:00,16.56,16.73,16.49,16.65,305016.2720233419,9.0955,9.1889,9.0571,9.145,305016.272
2009-02-27 12:00:00,16.65,17.02,16.65,17.01,650993.1545281113,9.145,9.3482,9.145,9.3427,650993.1545
2009-02-27 12:05:00,17.01,17.21,16.98,17.16,490068.4547188868,9.3427,9.4525,9.3262,9.4251,490068.4547
2009-02-27 12:10:00,17.16,17.27,17.07,17.2,419818.2022219728,9.4251,9.4855,9.3756,9.447,419818.2022
2009-02-27 12:15:00,17.15,17.23,17.13,17.16,228369.43104028728,9.4196,9.4635,9.4086,9.4251,228369.431
2009-02-27 12:20:00,17.15,17.23,17.1,17.14,217820.6710806868,9.4196,9.4635,9.3921,9.4141,217820.6711
2009-02-27 12:25:00,17.15,17.2,17.14,17.18,249579.1718101223,9.4196,9.447,9.4141,9.4361,249579.1718
2009-02-27 12:30:00,17.17,17.19,16.98,17.02,275951.0717091236,9.4306,9.4416,9.3262,9.3482,275951.0717
2009-02-27 12:35:00,17.02,17.02,16.77,16.9,383683.0883178095,9.3482,9.3482,9.2109,9.2823,383683.0883
2009-02-27 12:40:00,16.89,16.93,16.82,16.84,155538.09897879025,9.2768,9.2987,9.2383,9.2493,155538.099
2009-02-27 12:45:00,16.85,16.87,16.7,16.76,337672.5395578498,9.2548,9.2658,9.1724,9.2054,337672.5396
2009-02-27 12:50:00,16.76,16.88,16.76,16.83,109976.43362136684,9.2054,9.2713,9.2054,9.2438,109976.4336
2009-02-27 12:55:00,16.82,16.98,16.73,16.98,105375.37874537088,9.2383,9.3262,9.1889,9.3262,105375.3787
2009-02-27 13:00:00,16.98,17.08,16.95,17.04,193805.40904500056,9.3262,9.3811,9.3097,9.3592,193805.409
2009-02-27 13:05:00,17.04,17.06,16.93,17.0,81360.11670968466,9.3592,9.3701,9.2987,9.3372,81360.1167
2009-02-27 13:10:00,17.02,17.09,16.95,16.96,133767.25395578498,9.3482,9.3866,9.3097,9.3152,133767.254
2009-02-27 13:15:00,16.96,16.97,16.82,16.93,152395.91516103692,9.3152,9.3207,9.2383,9.2987,152395.9152
2009-02-27 13:20:00,16.93,16.98,16.88,16.94,94826.6187857704,9.2987,9.3262,9.2713,9.3042,94826.6188
2009-02-27 13:25:00,16.95,17.02,16.93,16.93,96846.59409718325,9.3097,9.3482,9.2987,9.2987,96846.5941
2009-02-27 13:30:00,16.94,16.95,16.79,16.85,374593.1994164516,9.3042,9.3097,9.2219,9.2548,374593.1994
2009-02-27 13:35:00,16.84,16.87,16.49,16.5,404668.3873863764,9.2493,9.2658,9.0571,9.0626,404668.3874
2009-02-27 13:40:00,16.51,16.58,16.33,16.39,348782.4037706206,9.0681,9.1065,8.9692,9.0022,348782.4038
2009-02-27 13:45:00,16.39,16.65,16.36,16.59,279878.8014813152,9.0022,9.145,8.9857,9.112,279878.8015
2009-02-27 13:50:00,16.59,16.64,16.46,16.48,426775.8949612838,9.112,9.1395,9.0406,9.0516,426775.895
2009-02-27 13:55:00,16.49,16.68,16.49,16.65,286948.71507126023,9.0571,9.1614,9.0571,9.145,286948.7151
2009-02-27 14:00:00,16.65,16.84,16.51,16.83,287397.5984737964,9.145,9.2493,9.0681,9.2438,287397.5985
2009-02-27 14:05:00,16.83,16.86,16.57,16.58,287509.8193244305,9.2438,9.2603,9.101,9.1065,287509.8193
2009-02-27 14:10:00,16.58,16.66,16.51,16.56,403546.1788800359,9.1065,9.1505,9.0681,9.0955,403546.1789
2009-02-27 14:15:00,16.54,16.7,16.54,16.68,334754.7974413646,9.0845,9.1724,9.0845,9.1614,334754.7974
2009-02-27 14:20:00,16.68,16.73,16.49,16.49,260240.15262035685,9.1614,9.1889,9.0571,9.0571,260240.1526
2009-02-27 14:25:00,16.52,16.58,16.32,16.4,312310.62731455505,9.0736,9.1065,8.9637,9.0076,312310.6273
2009-02-27 14:30:00,16.39,16.43,16.31,16.37,240264.8412074964,9.0022,9.0241,8.9582,8.9912,240264.8412
2009-02-27 14:35:00,16.36,16.45,16.28,16.33,226573.8974301425,8.9857,9.0351,8.9417,8.9692,226573.8974
2009-02-27 14:40:00,16.32,16.37,16.16,16.33,419032.6562675345,8.9637,8.9912,8.8758,8.9692,419032.6563
2009-02-27 14:45:00,16.33,16.65,16.31,16.62,291661.99079789023,8.9692,9.145,8.9582,9.1285,291661.9908
2009-02-27 14:50:00,16.62,16.72,16.44,16.48,231511.61485804064,9.1285,9.1834,9.0296,9.0516,231511.6149
2009-02-27 14:55:00,16.47,16.61,16.45,16.48,201211.9851868477,9.0461,9.123,9.0351,9.0516,201211.9852
2009-02-27 15:00:00,16.47,16.47,16.23,16.27,324206.0374817641,9.0461,9.0461,8.9143,8.9362,324206.0375
2009-02-27 15:05:00,16.27,16.31,16.11,16.23,344630.2322971608,8.9362,8.9582,8.8484,8.9143,344630.2323
2009-02-27 15:10:00,16.23,16.23,16.04,16.12,311973.9647626529,8.9143,8.9143,8.8099,8.8539,311973.9648
2009-02-27 15:15:00,16.11,16.16,15.9,15.92,497811.69341263606,8.8484,8.8758,8.733,8.744,497811.6934
2009-02-27 15:20:00,15.92,16.0,15.75,16.0,554483.2229828301,8.744,8.7879,8.6506,8.7879,554483.223
2009-02-27 15:25:00,16.0,16.14,15.87,15.88,608237.0104365391,8.7879,8.8648,8.7165,8.722,608237.0104
2009-02-27 15:30:00,15.87,16.08,15.85,16.06,535517.8992256761,8.7165,8.8319,8.7056,8.8209,535517.8992
2009-02-27 15:35:00,16.06,16.08,15.89,16.07,497138.36830883176,8.8209,8.8319,8.7275,8.8264,497138.3683
2009-02-27 15:40:00,16.07,16.47,16.05,16.44,863539.4456289979,8.8264,9.0461,8.8154,9.0296,863539.4456
2009-02-27 15:45:00,16.43,16.73,16.38,16.68,1085512.2881831443,9.0241,9.1889,8.9967,9.1614,1085512.2882
2009-02-27 15:50:00,16.69,16.73,16.46,16.47,1110537.537874537,9.1669,9.1889,9.0406,9.0461,1110537.5379
2009-02-27 15:55:00,16.47,16.56,16.39,16.49,1273033.3295926382,9.0461,9.0955,9.0022,9.0571,1273033.3296
2009-03-02 09:30:00,15.36,15.82,15.24,15.75,531029.0652003142,8.4364,8.6891,8.3705,8.6506,531029.0652
2009-03-02 09:35:00,15.74,16.2,15.73,16.05,318482.7740994277,8.6451,8.8978,8.6397,8.8154,318482.7741
2009-03-02 09:40:00,16.04,16.43,16.03,16.3,276624.39681292785,8.8099,9.0241,8.8044,8.9527,276624.3968
2009-03-02 09:45:00,16.29,16.44,16.24,16.36,236449.3322859388,8.9472,9.0296,8.9198,8.9857,236449.3323
2009-03-02 09:50:00,16.36,16.62,16.34,16.61,256424.6436987992,8.9857,9.1285,8.9747,9.123,256424.6437
2009-03-02 09:55:00,16.61,16.63,16.49,16.49,197508.6971159241,9.123,9.134,9.0571,9.0571,197508.6971
2009-03-02 10:00:00,16.49,16.81,16.49,16.52,362136.68499607226,9.0571,9.2328,9.0571,9.0736,362136.685
2009-03-02 10:05:00,16.52,16.62,16.3,16.32,349119.0663225227,9.0736,9.1285,8.9527,8.9637,349119.0663
2009-03-02 10:10:00,16.32,16.36,15.9,15.92,378520.9291886432,8.9637,8.9857,8.733,8.744,378520.9292
2009-03-02 10:15:00,15.91,16.16,15.84,16.02,346650.20760857366,8.7385,8.8758,8.7001,8.7989,346650.2076
2009-03-02 10:20:00,16.04,16.19,15.91,16.16,236449.3322859388,8.8099,8.8923,8.7385,8.8758,236449.3323
2009-03-02 10:25:00,16.16,16.16,15.9,15.92,246661.42969363707,8.8758,8.8758,8.733,8.744,246661.4297
2009-03-02 10:30:00,15.93,15.93,15.64,15.64,452474.4697564807,8.7495,8.7495,8.5902,8.5902,452474.4698
2009-03-02 10:35:00,15.64,15.72,15.55,15.6,496016.15980249125,8.5902,8.6342,8.5408,8.5682,496016.1598
2009-03-02 10:40:00,15.6,15.87,15.55,15.87,182919.98653349795,8.5682,8.7165,8.5408,8.7165,182919.9865
2009-03-02 10:45:00,15.88,15.92,15.82,15.88,119627.42677589496,8.722,8.744,8.6891,8.722,119627.4268
2009-03-02 10:50:00,15.88,15.88,15.72,15.72,79003.47884636965,8.722,8.722,8.6342,8.6342,79003.4788
2009-03-02 10:55:00,15.72,15.76,15.56,15.61,184715.52014364267,8.6342,8.6561,8.5463,8.5737,184715.5201
2009-03-02 11:00:00,15.61,15.8,15.6,15.65,135899.45011783188,8.5737,8.6781,8.5682,8.5957,135899.4501
2009-03-02 11:05:00,15.65,15.66,15.45,15.51,209067.44473123105,8.5957,8.6012,8.4859,8.5188,209067.4447
2009-03-02 11:10:00,15.51,15.57,15.46,15.5,161149.14151049263,8.5188,8.5518,8.4914,8.5133,161149.1415
2009-03-02 11:15:00,15.5,15.52,15.38,15.52,254180.22668611823,8.5133,8.5243,8.4474,8.5243,254180.2267
2009-03-02 11:20:00,15.52,15.63,15.42,15.43,176860.06059925933,8.5243,8.5847,8.4694,8.4749,176860.0606
2009-03-02 11:25:00,15.44,15.47,15.36,15.42,200987.5434855796,8.4804,8.4968,8.4364,8.4694,200987.5435
2009-03-02 11:30:00,15.41,15.42,15.31,15.36,181124.45292335315,8.4639,8.4694,8.409,8.4364,181124.4529
2009-03-02 11:35:00,15.36,15.38,15.27,15.36,192683.20053866008,8.4364,8.4474,8.387,8.4364,192683.2005
2009-03-02 11:40:00,15.35,15.46,15.32,15.41,110761.97957580518,8.4309,8.4914,8.4145,8.4639,110761.9796
2009-03-02 11:45:00,15.42,15.45,15.35,15.37,81247.89585905061,8.4694,8.4859,8.4309,8.4419,81247.8959
2009-03-02 11:50:00,15.37,15.42,15.31,15.37,134889.46246212546,8.4419,8.4694,8.409,8.4419,134889.4625
2009-03-02 11:55:00,15.37,15.41,15.33,15.39,96509.93154528111,8.4419,8.4639,8.42,8.4529,96509.9315
2009-03-02 12:00:00,15.39,15.48,15.37,15.47,150039.2772977219,8.4529,8.5023,8.4419,8.4968,150039.2773
2009-03-02 12:05:00,15.47,15.59,15.47,15.58,250364.71776456063,8.4968,8.5628,8.4968,8.5573,250364.7178
2009-03-02 12:10:00,15.58,15.6,15.45,15.55,167433.50914599933,8.5573,8.5682,8.4859,8.5408,167433.5091
2009-03-02 12:15:00,15.55,15.59,15.43,15.46,148019.30198630906,8.5408,8.5628,8.4749,8.4914,148019.302
2009-03-02 12:20:00,15.48,15.54,15.45,15.54,114689.70934799685,8.5023,8.5353,8.4859,8.5353,114689.7093
2009-03-02 12:25:00,15.53,15.62,15.52,15.57,142296.0386039726,8.5298,8.5792,8.5243,8.5518,142296.0386
2009-03-02 12:30:00,15.58,15.73,15.52,15.71,178094.48995623385,8.5573,8.6397,8.5243,8.6287,178094.49
2009-03-02 12:35:00,15.71,15.79,15.7,15.76,207945.23622489057,8.6287,8.6726,8.6232,8.6561,207945.2362
2009-03-02 12:40:00,15.76,15.8,15.65,15.66,196610.9303108517,8.6561,8.6781,8.5957,8.6012,196610.9303
2009-03-02 12:45:00,15.67,15.69,15.55,15.67,205476.3775109416,8.6067,8.6177,8.5408,8.6067,205476.3775
2009-03-02 12:50:00,15.66,15.75,15.59,15.64,130737.29098866569,8.6012,8.6506,8.5628,8.5902,130737.291
2009-03-02 12:55:00,15.64,15.68,15.47,15.55,170351.25126248455,8.5902,8.6122,8.4968,8.5408,170351.2513
2009-03-02 13:00:00,15.54,15.67,15.51,15.59,172932.33082706766,8.5353,8.6067,8.5188,8.5628,172932.3308
2009-03-02 13:05:00,15.59,15.61,15.54,15.6,117046.34721131186,8.5628,8.5737,8.5353,8.5682,117046.3472
2009-03-02 13:10:00,15.61,15.61,15.42,15.48,219840.64639209965,8.5737,8.5737,8.4694,8.5023,219840.6464
2009-03-02 13:15:00,15.48,15.55,15.42,15.42,180226.6861182808,8.5023,8.5408,8.4694,8.4694,180226.6861
2009-03-02 13:20:00,15.42,15.48,15.29,15.3,411962.7426775895,8.4694,8.5023,8.398,8.4035,411962.7427
2009-03-02 13:25:00,15.31,15.34,15.2,15.23,485804.0623947929,8.409,8.4254,8.3485,8.365,485804.0624
2009-03-02 13:30:00,15.24,15.26,15.12,15.2,533497.9239142633,8.3705,8.3815,8.3046,8.3485,533497.9239
2009-03-02 13:35:00,15.23,15.38,15.18,15.32,169565.70530804622,8.365,8.4474,8.3376,8.4145,169565.7053
2009-03-02 13:40:00,15.33,15.36,15.22,15.26,165862.41723712266,8.42,8.4364,8.3595,8.3815,165862.4172
2009-03-02 13:45:00,15.25,15.37,15.19,15.36,159241.38704971384,8.376,8.4419,8.3431,8.4364,159241.387
2009-03-02 13:50:00,15.37,15.38,15.27,15.37,136011.67096846594,8.4419,8.4474,8.387,8.4419,136011.671
2009-03-02 13:55:00,15.37,15.54,15.36,15.52,239591.5161036921,8.4419,8.5353,8.4364,8.5243,239591.5161
2009-03-02 14:00:00,15.52,15.52,15.4,15.47,168106.8342498036,8.5243,8.5243,8.4584,8.4968,168106.8342
2009-03-02 14:05:00,15.48,15.51,15.39,15.44,104926.49534283468,8.5023,8.5188,8.4529,8.4804,104926.4953
2009-03-02 14:10:00,15.45,15.51,15.44,15.47,62282.57210189653,8.4859,8.5188,8.4804,8.4968,62282.5721
2009-03-02 14:15:00,15.47,15.6,15.42,15.46,159578.04960161596,8.4968,8.5682,8.4694,8.4914,159578.0496
2009-03-02 14:20:00,15.46,15.49,15.36,15.42,172146.78487262933,8.4914,8.5078,8.4364,8.4694,172146.7849
2009-03-02 14:25:00,15.41,15.43,15.32,15.39,117719.67231511614,8.4639,8.4749,8.4145,8.4529,117719.6723
2009-03-02 14:30:00,15.38,15.48,15.33,15.45,327460.4421501515,8.4474,8.5023,8.42,8.4859,327460.4422
2009-03-02 14:35:00,15.44,15.57,15.4,15.41,294467.51206374145,8.4804,8.5518,8.4584,8.4639,294467.5121
2009-03-02 14:40:00,15.4,15.59,15.38,15.53,269442.26237234875,8.4584,8.5628,8.4474,8.5298,269442.2624
2009-03-02 14:45:00,15.53,15.53,15.39,15.42,168443.49680170574,8.5298,8.5298,8.4529,8.4694,168443.4968
2009-03-02 14:50:00,15.4,15.55,15.34,15.37,201773.089440018,8.4584,8.5408,8.4254,8.4419,201773.0894
2009-03-02 14:55:00,15.4,15.43,15.31,15.31,177533.38570306363,8.4584,8.4749,8.409,8.409,177533.3857
2009-03-02 15:00:00,15.31,15.34,15.17,15.23,310290.65200314217,8.409,8.4254,8.3321,8.365,310290.652
2009-03-02 15:05:00,15.24,15.27,15.09,15.13,359555.6054314891,8.3705,8.387,8.2881,8.3101,359555.6054
2009-03-02 15:10:00,15.13,15.16,14.99,15.02,427561.4409157221,8.3101,8.3266,8.2332,8.2497,427561.4409
2009-03-02 15:15:00,15.01,15.02,14.79,14.85,439007.967680395,8.2442,8.2497,8.1234,8.1563,439007.9677
2009-03-02 15:20:00,14.85,14.93,14.82,14.83,339355.8523173605,8.1563,8.2003,8.1398,8.1453,339355.8523
2009-03-02 15:25:00,14.83,14.88,14.75,14.87,327460.4421501515,8.1453,8.1728,8.1014,8.1673,327460.4422
2009-03-02 15:30:00,14.87,15.01,14.87,14.96,364605.5437100213,8.1673,8.2442,8.1673,8.2167,364605.5437
2009-03-02 15:35:00,14.95,15.04,14.8,14.85,384693.0759735159,8.2112,8.2607,8.1289,8.1563,384693.076
2009-03-02 15:40:00,14.84,14.87,14.67,14.77,518684.77163056895,8.1508,8.1673,8.0574,8.1124,518684.7716
2009-03-02 15:45:00,14.76,14.82,14.6,14.68,506677.1406127258,8.1069,8.1398,8.019,8.0629,506677.1406
2009-03-02 15:50:00,14.67,14.74,14.6,14.63,633150.0392772977,8.0574,8.0959,8.019,8.0355,633150.0393
2009-03-02 15:55:00,14.64,14.78,14.63,14.74,770171.69790147,8.041,8.1179,8.0355,8.0959,770171.6979
2009-03-03 09:30:00,15.19,15.48,15.19,15.21,327236.0004488834,8.3431,8.5023,8.3431,8.354,327236.0004
2009-03-03 09:35:00,15.22,15.22,14.99,15.21,308607.33924363146,8.3595,8.3595,8.2332,8.354,308607.3392
2009-03-03 09:40:00,15.21,15.23,14.93,15.1,207945.23622489057,8.354,8.365,8.2003,8.2936,207945.2362
2009-03-03 09:45:00,15.09,15.1,14.74,14.76,293345.30355740094,8.2881,8.2936,8.0959,8.1069,293345.3036
2009-03-03 09:50:00,14.76,14.9,14.71,14.77,208394.1196274268,8.1069,8.1838,8.0794,8.1124,208394.1196
2009-03-03 09:55:00,14.77,14.77,14.41,14.42,308270.6766917293,8.1124,8.1124,7.9146,7.9201,308270.6767
2009-03-03 10:00:00,14.39,14.49,14.33,14.4,428683.6494220626,7.9037,7.9586,7.8707,7.9092,428683.6494
2009-03-03 10:05:00,14.4,14.46,14.3,14.31,309841.76860060595,7.9092,7.9421,7.8542,7.8597,309841.7686
2009-03-03 10:10:00,14.31,14.31,14.01,14.1,470205.3641566603,7.8597,7.8597,7.6949,7.7444,470205.3642
2009-03-03 10:15:00,14.1,14.21,14.02,14.03,298170.800134665,7.7444,7.8048,7.7004,7.7059,298170.8001
2009-03-03 10:20:00,14.04,14.28,14.01,14.1,301537.42565368646,7.7114,7.8432,7.6949,7.7444,301537.4257
2009-03-03 10:25:00,14.1,14.27,14.09,14.22,169677.92615868026,7.7444,7.8378,7.7389,7.8103,169677.9262
2009-03-03 10:30:00,14.21,14.21,13.96,14.1,271911.12108629785,7.8048,7.8048,7.6675,7.7444,271911.1211
2009-03-03 10:35:00,14.09,14.09,13.83,14.06,387274.1555380989,7.7389,7.7389,7.5961,7.7224,387274.1555
2009-03-03 10:40:00,14.06,14.12,14.0,14.03,225563.9097744361,7.7224,7.7554,7.6895,7.7059,225563.9098
2009-03-03 10:45:00,14.04,14.12,13.96,13.97,137133.87947480642,7.7114,7.7554,7.6675,7.673,137133.8795
2009-03-03 10:50:00,13.98,14.0,13.73,13.84,275502.18830658734,7.6785,7.6895,7.5412,7.6016,275502.1883
2009-03-03 10:55:00,13.85,13.87,13.68,13.72,287958.70272696664,7.6071,7.6181,7.5137,7.5357,287958.7027
2009-03-03 11:00:00,13.72,13.8,13.52,13.55,324767.14173493435,7.5357,7.5796,7.4258,7.4423,324767.1417
2009-03-03 11:05:00,13.54,13.6,13.37,13.48,745819.7733138817,7.4368,7.4698,7.3434,7.4038,745819.7733
2009-03-03 11:10:00,13.47,13.52,13.3,13.38,709909.1011109864,7.3984,7.4258,7.305,7.3489,709909.1011
2009-03-03 11:15:00,13.38,13.44,13.22,13.29,349006.84547188866,7.3489,7.3819,7.261,7.2995,349006.8455
2009-03-03 11:20:00,13.3,13.36,13.02,13.04,519694.75928627537,7.305,7.3379,7.1512,7.1622,519694.7593
2009-03-03 11:25:00,13.03,13.06,12.74,12.8,1130288.4075861294,7.1567,7.1732,6.9974,7.0304,1130288.4076
2009-03-03 11:30:00,12.8,12.91,12.64,12.72,536079.0034788464,7.0304,7.0908,6.9425,6.9864,536079.0035
2009-03-03 11:35:00,12.72,12.92,12.53,12.58,582650.6564919762,6.9864,7.0963,6.8821,6.9095,582650.6565
2009-03-03 11:40:00,12.58,12.76,12.54,12.69,699697.003703288,6.9095,7.0084,6.8876,6.9699,699697.0037
2009-03-03 11:45:00,12.69,12.7,12.53,12.56,688250.4769386152,6.9699,6.9754,6.8821,6.8985,688250.4769
2009-03-03 11:50:00,12.56,12.67,12.33,12.61,743687.5771518347,6.8985,6.959,6.7722,6.926,743687.5772
2009-03-03 11:55:00,12.61,12.86,12.54,12.81,645045.4494445068,6.926,7.0633,6.8876,7.0359,645045.4494
2009-03-03 12:00:00,12.81,12.97,12.78,12.92,440354.6178880036,7.0359,7.1237,7.0194,7.0963,440354.6179
2009-03-03 12:05:00,12.92,12.93,12.76,12.85,350690.1582313994,7.0963,7.1018,7.0084,7.0578,350690.1582
2009-03-03 12:10:00,12.87,12.91,12.8,12.81,352149.029289642,7.0688,7.0908,7.0304,7.0359,352149.0293
2009-03-03 12:15:00,12.81,12.97,12.81,12.9,796880.2603523735,7.0359,7.1237,7.0359,7.0853,796880.2604
2009-03-03 12:20:00,12.9,12.93,12.82,12.85,268095.6121647402,7.0853,7.1018,7.0413,7.0578,268095.6122
2009-03-03 12:25:00,12.86,13.03,12.85,12.97,309280.66434743576,7.0633,7.1567,7.0578,7.1237,309280.6643
2009-03-03 12:30:00,12.97,12.98,12.78,12.89,227583.8850858489,7.1237,7.1292,7.0194,7.0798,227583.8851
2009-03-03 12:35:00,12.89,12.95,12.8,12.91,219840.64639209965,7.0798,7.1127,7.0304,7.0908,219840.6464
2009-03-03 12:40:00,12.92,12.96,12.85,12.92,216249.57917181007,7.0963,7.1182,7.0578,7.0963,216249.5792
2009-03-03 12:45:00,12.92,12.94,12.82,12.86,204241.948153967,7.0963,7.1073,7.0413,7.0633,204241.9482
2009-03-03 12:50:00,12.86,12.87,12.76,12.8,232184.9399618449,7.0633,7.0688,7.0084,7.0304,232184.94
2009-03-03 12:55:00,12.81,12.83,12.73,12.81,221523.95915161035,7.0359,7.0468,6.9919,7.0359,221523.9592
2009-03-03 13:00:00,12.81,12.86,12.72,12.86,423633.7111435304,7.0359,7.0633,6.9864,7.0633,423633.7111
2009-03-03 13:05:00,12.85,12.85,12.49,12.61,390640.7810571204,7.0578,7.0578,6.8601,6.926,390640.7811
2009-03-03 13:10:00,12.61,12.72,12.54,12.63,346537.9867579396,6.926,6.9864,6.8876,6.937,346537.9868
2009-03-03 13:15:00,12.63,12.66,12.53,12.59,347435.753563012,6.937,6.9535,6.8821,6.915,347435.7536
2009-03-03 13:20:00,12.58,12.66,12.48,12.56,1029177.4211648525,6.9095,6.9535,6.8546,6.8985,1029177.4212
2009-03-03 13:25:00,12.56,12.56,12.26,12.27,596790.4836718662,6.8985,6.8985,6.7338,6.7393,596790.4837
2009-03-03 13:30:00,12.27,12.43,12.16,12.21,397598.4737964314,6.7393,6.8271,6.6788,6.7063,397598.4738
2009-03-03 13:35:00,12.2,12.2,11.95,12.13,680282.7965435977,6.7008,6.7008,6.5635,6.6624,680282.7965
2009-03-03 13:40:00,12.13,12.23,12.03,12.04,568959.7127146224,6.6624,6.7173,6.6074,6.6129,568959.7127
2009-03-03 13:45:00,12.05,12.17,11.99,12.11,564583.0995398945,6.6184,6.6843,6.5855,6.6514,564583.0995
2009-03-03 13:50:00,12.12,12.44,12.1,12.42,453596.6782628212,6.6569,6.8326,6.6459,6.8216,453596.6783
2009-03-03 13:55:00,12.43,12.66,12.42,12.5,795533.6101447649,6.8271,6.9535,6.8216,6.8656,795533.6101
2009-03-03 14:00:00,12.5,12.6,12.4,12.58,482212.9951745034,6.8656,6.9205,6.8107,6.9095,482212.9952
2009-03-03 14:05:00,12.57,12.66,12.44,12.48,722590.0572326338,6.904,6.9535,6.8326,6.8546,722590.0572
2009-03-03 14:10:00,12.48,12.77,12.48,12.76,520368.08439007966,6.8546,7.0139,6.8546,7.0084,520368.0844
2009-03-03 14:15:00,12.77,12.83,12.51,12.57,411401.6384244192,7.0139,7.0468,6.8711,6.904,411401.6384
2009-03-03 14:20:00,12.57,12.57,12.45,12.55,584333.9692514869,6.904,6.904,6.8381,6.893,584333.9693
2009-03-03 14:25:00,12.56,12.6,12.41,12.47,477836.38199977553,6.8985,6.9205,6.8162,6.8491,477836.382
2009-03-03 14:30:00,12.47,12.48,12.34,12.48,393670.74402423966,6.8491,6.8546,6.7777,6.8546,393670.744
2009-03-03 14:35:00,12.48,12.69,12.46,12.58,779149.3659521939,6.8546,6.9699,6.8436,6.9095,779149.366
2009-03-03 14:40:00,12.57,12.65,12.55,12.62,430815.8455841095,6.904,6.948,6.893,6.9315,430815.8456
2009-03-03 14:45:00,12.61,12.72,12.54,12.6,520480.3052407137,6.926,6.9864,6.8876,6.9205,520480.3052
2009-03-03 14:50:00,12.59,12.65,12.45,12.57,354169.0046010549,6.915,6.948,6.8381,6.904,354169.0046
2009-03-03 14:55:00,12.56,12.75,12.54,12.74,418022.66861182806,6.8985,7.0029,6.8876,6.9974,418022.6686
2009-03-03 15:00:00,12.74,12.81,12.7,12.78,565031.9829424307,6.9974,7.0359,6.9754,7.0194,565031.9829
2009-03-03 15:05:00,12.79,12.79,12.56,12.64,457187.7454831107,7.0249,7.0249,6.8985,6.9425,457187.7455
2009-03-03 15:10:00,12.64,12.71,12.46,12.48,365839.9730669959,6.9425,6.9809,6.8436,6.8546,365839.9731
2009-03-03 15:15:00,12.48,12.56,12.4,12.42,250140.2760632925,6.8546,6.8985,6.8107,6.8216,250140.2761
2009-03-03 15:20:00,12.42,12.48,12.22,12.26,555717.6523398047,6.8216,6.8546,6.7118,6.7338,555717.6523
2009-03-03 15:25:00,12.25,12.26,11.99,12.04,614409.1572214117,6.7283,6.7338,6.5855,6.6129,614409.1572
2009-03-03 15:30:00,12.04,12.24,12.03,12.23,570755.2463247671,6.6129,6.7228,6.6074,6.7173,570755.2463
2009-03-03 15:35:00,12.23,12.3,12.09,12.1,663113.0063965884,6.7173,6.7557,6.6404,6.6459,663113.0064
2009-03-03 15:40:00,12.1,12.17,12.03,12.07,938951.857255078,6.6459,6.6843,6.6074,6.6294,938951.8573
2009-03-03 15:45:00,12.07,12.15,12.03,12.15,622601.2793176972,6.6294,6.6733,6.6074,6.6733,622601.2793
2009-03-03 15:50:00,12.15,12.3,12.13,12.3,861407.2494669509,6.6733,6.7557,6.6624,6.7557,861407.2495
2009-03-03 15:55:00,12.3,12.36,12.21,12.23,1530916.84434968,6.7557,6.7887,6.7063,6.7173,1530916.8443
2009-03-04 09:30:00,12.9,13.33,12.81,13.13,825384.3564134216,7.0853,7.3215,7.0359,7.2116,825384.3564
2009-03-04 09:35:00,13.13,13.54,13.09,13.17,897991.2467736505,7.2116,7.4368,7.1896,7.2336,897991.2468
2009-03-04 09:40:00,13.18,13.46,13.14,13.2,578386.2641678824,7.2391,7.3929,7.2171,7.2501,578386.2642
2009-03-04 09:45:00,13.22,13.37,12.85,12.93,764897.3179216698,7.261,7.3434,7.0578,7.1018,764897.3179
2009-03-04 09:50:00,12.92,13.04,12.35,12.4,1311076.1979575804,7.0963,7.1622,6.7832,6.8107,1311076.198
2009-03-04 09:55:00,12.39,12.62,12.07,12.18,1109527.5502188306,6.8052,6.9315,6.6294,6.6898,1109527.5502
2009-03-04 10:00:00,12.19,12.32,11.99,12.03,1046010.5487599596,6.6953,6.7667,6.5855,6.6074,1046010.5488
2009-03-04 10:05:00,12.03,12.23,11.91,11.99,805072.3824486589,6.6074,6.7173,6.5415,6.5855,805072.3824
2009-03-04 10:10:00,11.99,12.15,11.85,12.04,739535.405678375,6.5855,6.6733,6.5086,6.6129,739535.4057
2009-03-04 10:15:00,12.04,12.07,11.64,11.65,774884.9736281,6.6129,6.6294,6.3932,6.3987,774884.9736
2009-03-04 10:20:00,11.69,11.69,11.39,11.58,1062955.8972057009,6.4207,6.4207,6.2559,6.3603,1062955.8972
2009-03-04 10:25:00,11.59,11.75,11.51,11.61,551004.3766131747,6.3658,6.4536,6.3218,6.3768,551004.3766
2009-03-04 10:30:00,11.61,11.7,11.54,11.7,648860.9583660644,6.3768,6.4262,6.3383,6.4262,648860.9584
2009-03-04 10:35:00,11.69,12.02,11.65,11.97,681741.6676018403,6.4207,6.6019,6.3987,6.5745,681741.6676
2009-03-04 10:40:00,11.96,12.11,11.81,11.84,851980.6980136909,6.569,6.6514,6.4866,6.5031,851980.698
2009-03-04 10:45:00,11.85,11.97,11.68,11.74,432274.7166423521,6.5086,6.5745,6.4152,6.4482,432274.7166
2009-03-04 10:50:00,11.75,11.93,11.74,11.81,400740.6576141847,6.4536,6.5525,6.4482,6.4866,400740.6576
2009-03-04 10:55:00,11.81,11.93,11.69,11.77,777802.7157445853,6.4866,6.5525,6.4207,6.4646,777802.7157
2009-03-04 11:00:00,11.79,12.21,11.79,12.21,420154.864773875,6.4756,6.7063,6.4756,6.7063,420154.8648
2009-03-04 11:05:00,12.2,12.6,12.16,12.47,665581.8651105375,6.7008,6.9205,6.6788,6.8491,665581.8651
2009-03-04 11:10:00,12.47,12.68,12.45,12.58,638424.4192570979,6.8491,6.9644,6.8381,6.9095,638424.4193
2009-03-04 11:15:00,12.58,12.63,12.47,12.56,266861.18280776567,6.9095,6.937,6.8491,6.8985,266861.1828
2009-03-04 11:20:00,12.56,12.6,12.36,12.56,418920.4354169005,6.8985,6.9205,6.7887,6.8985,418920.4354
2009-03-04 11:25:00,12.56,12.74,12.54,12.64,423970.3736954326,6.8985,6.9974,6.8876,6.9425,423970.3737
2009-03-04 11:30:00,12.64,12.85,12.6,12.82,387498.5972393671,6.9425,7.0578,6.9205,7.0413,387498.5972
2009-03-04 11:35:00,12.81,12.84,12.46,12.53,327236.0004488834,7.0359,7.0523,6.8436,6.8821,327236.0004
2009-03-04 11:40:00,12.53,12.61,12.4,12.59,342161.37358321174,6.8821,6.926,6.8107,6.915,342161.3736
2009-03-04 11:45:00,12.59,12.59,12.35,12.47,203793.0647514308,6.915,6.915,6.7832,6.8491,203793.0648
2009-03-04 11:50:00,12.48,12.67,12.46,12.6,186174.3912018853,6.8546,6.959,6.8436,6.9205,186174.3912
2009-03-04 11:55:00,12.61,12.77,12.6,12.68,298619.6835372012,6.926,7.0139,6.9205,6.9644,298619.6835
2009-03-04 12:00:00,12.68,12.85,12.65,12.74,605655.9308719559,6.9644,7.0578,6.948,6.9974,605655.9309
2009-03-04 12:05:00,12.74,12.76,12.54,12.58,321737.17876781506,6.9974,7.0084,6.8876,6.9095,321737.1788
2009-03-04 12:10:00,12.58,12.63,12.46,12.6,236000.4488834025,6.9095,6.937,6.8436,6.9205,236000.4489
2009-03-04 12:15:00,12.59,12.64,12.41,12.42,227696.10593648296,6.915,6.9425,6.8162,6.8216,227696.1059
2009-03-04 12:20:00,12.43,12.5,12.39,12.39,438783.5259791269,6.8271,6.8656,6.8052,6.8052,438783.526
2009-03-04 12:25:00,12.4,12.54,12.37,12.43,299293.0086410055,6.8107,6.8876,6.7942,6.8271,299293.0086
2009-03-04 12:30:00,12.43,12.49,12.39,12.43,128492.87397598474,6.8271,6.8601,6.8052,6.8271,128492.874
2009-03-04 12:35:00,12.43,12.5,12.39,12.48,161036.9206598586,6.8271,6.8656,6.8052,6.8546,161036.9207
2009-03-04 12:40:00,12.48,12.48,12.24,12.24,177757.8274043317,6.8546,6.8546,6.7228,6.7228,177757.8274
2009-03-04 12:45:00,12.24,12.34,12.04,12.08,486814.0500504994,6.7228,6.7777,6.6129,6.6349,486814.0501
2009-03-04 12:50:00,12.08,12.21,11.91,11.94,617214.6784872629,6.6349,6.7063,6.5415,6.558,617214.6785
2009-03-04 12:55:00,11.94,12.13,11.81,12.08,713836.830883178,6.558,6.6624,6.4866,6.6349,713836.8309
2009-03-04 13:00:00,12.08,12.09,11.93,11.93,272247.7836382,6.6349,6.6404,6.5525,6.5525,272247.7836
2009-03-04 13:05:00,11.93,12.01,11.88,11.95,303108.5175625631,6.5525,6.5965,6.5251,6.5635,303108.5176
2009-03-04 13:10:00,11.95,12.15,11.94,12.06,217596.22937941868,6.5635,6.6733,6.558,6.6239,217596.2294
2009-03-04 13:15:00,12.03,12.15,11.99,12.07,182358.88228032767,6.6074,6.6733,6.5855,6.6294,182358.8823
2009-03-04 13:20:00,12.08,12.2,12.05,12.2,200650.88093367743,6.6349,6.7008,6.6184,6.7008,200650.8809
2009-03-04 13:25:00,12.2,12.36,12.16,12.16,282684.3227471664,6.7008,6.7887,6.6788,6.6788,282684.3227
2009-03-04 13:30:00,12.16,12.3,12.14,12.16,211424.08259454605,6.6788,6.7557,6.6679,6.6788,211424.0826
2009-03-04 13:35:00,12.15,12.19,12.1,12.13,193356.5256424644,6.6733,6.6953,6.6459,6.6624,193356.5256
2009-03-04 13:40:00,12.12,12.22,12.09,12.21,177421.16485242956,6.6569,6.7118,6.6404,6.7063,177421.1649
2009-03-04 13:45:00,12.21,12.34,12.21,12.33,266187.8577039614,6.7063,6.7777,6.7063,6.7722,266187.8577
2009-03-04 13:50:00,12.33,12.34,12.22,12.23,196723.1511614858,6.7722,6.7777,6.7118,6.7173,196723.1512
2009-03-04 13:55:00,12.23,12.27,12.21,12.24,126024.01526203568,6.7173,6.7393,6.7063,6.7228,126024.0153
2009-03-04 14:00:00,12.23,12.47,12.23,12.4,260801.25687352708,6.7173,6.8491,6.7173,6.8107,260801.2569
2009-03-04 14:05:00,12.4,12.48,12.32,12.43,263382.3364381102,6.8107,6.8546,6.7667,6.8271,263382.3364
2009-03-04 14:10:00,12.43,12.53,12.35,12.35,382785.321512737,6.8271,6.8821,6.7832,6.7832,382785.3215
2009-03-04 14:15:00,12.35,12.71,12.32,12.61,459432.1624957917,6.7832,6.9809,6.7667,6.926,459432.1625
2009-03-04 14:20:00,12.61,12.64,12.54,12.6,179890.02356637863,6.926,6.9425,6.8876,6.9205,179890.0236
2009-03-04 14:25:00,12.6,12.63,12.48,12.51,233082.70676691728,6.9205,6.937,6.8546,6.8711,233082.7068
2009-03-04 14:30:00,12.52,12.55,12.44,12.52,160812.4789585905,6.8766,6.893,6.8326,6.8766,160812.479
2009-03-04 14:35:00,12.53,12.74,12.48,12.68,268207.83301537426,6.8821,6.9974,6.8546,6.9644,268207.833
2009-03-04 14:40:00,12.67,12.83,12.6,12.82,313881.7192234317,6.959,7.0468,6.9205,7.0413,313881.7192
2009-03-04 14:45:00,12.82,12.89,12.76,12.84,257546.8522051397,7.0413,7.0798,7.0084,7.0523,257546.8522
2009-03-04 14:50:00,12.85,13.16,12.84,13.11,733026.5963416002,7.0578,7.2281,7.0523,7.2006,733026.5963
2009-03-04 14:55:00,13.1,13.14,12.9,13.04,555605.4314891706,7.1951,7.2171,7.0853,7.1622,555605.4315
2009-03-04 15:00:00,13.04,13.1,12.91,12.93,431040.2872853776,7.1622,7.1951,7.0908,7.1018,431040.2873
2009-03-04 15:05:00,12.91,13.09,12.9,13.09,308158.45584109524,7.0908,7.1896,7.0853,7.1896,308158.4558
2009-03-04 15:10:00,13.1,13.54,13.09,13.41,849848.501851644,7.1951,7.4368,7.1896,7.3654,849848.5019
2009-03-04 15:15:00,13.41,13.8,13.4,13.62,670519.5825384356,7.3654,7.5796,7.3599,7.4807,670519.5825
2009-03-04 15:20:00,13.61,13.68,13.45,13.54,501963.8648860958,7.4752,7.5137,7.3874,7.4368,501963.8649
2009-03-04 15:25:00,13.54,13.66,13.51,13.66,452137.8072045786,7.4368,7.5027,7.4203,7.5027,452137.8072
2009-03-04 15:30:00,13.66,13.69,13.49,13.55,537201.2119851868,7.5027,7.5192,7.4093,7.4423,537201.212
2009-03-04 15:35:00,13.54,13.58,13.37,13.39,641005.498821681,7.4368,7.4588,7.3434,7.3544,641005.4988
2009-03-04 15:40:00,13.39,13.41,13.25,13.32,574907.4177982269,7.3544,7.3654,7.2775,7.316,574907.4178
2009-03-04 15:45:00,13.32,13.34,13.16,13.22,593648.2998541129,7.316,7.327,7.2281,7.261,593648.2999
2009-03-04 15:50:00,13.21,13.25,13.06,13.11,651329.8170800135,7.2555,7.2775,7.1732,7.2006,651329.8171
2009-03-04 15:55:00,13.11,13.21,13.08,13.1,769273.9310963977,7.2006,7.2555,7.1841,7.1951,769273.9311
2009-03-05 09:30:00,12.39,12.48,12.02,12.15,621479.0708113568,6.8052,6.8546,6.6019,6.6733,621479.0708
2009-03-05 09:35:00,12.15,12.42,12.07,12.23,564919.7620917966,6.6733,6.8216,6.6294,6.7173,564919.7621
2009-03-05 09:40:00,12.23,12.23,11.66,11.7,582987.3190438783,6.7173,6.7173,6.4042,6.4262,582987.319
2009-03-05 09:45:00,11.71,11.88,11.54,11.7,954774.9971944786,6.4317,6.5251,6.3383,6.4262,954774.9972
2009-03-05 09:50:00,11.7,11.93,11.59,11.92,645718.774548311,6.4262,6.5525,6.3658,6.547,645718.7745
2009-03-05 09:55:00,11.93,12.05,11.74,11.82,469532.039052856,6.5525,6.6184,6.4482,6.4921,469532.0391
2009-03-05 10:00:00,11.84,12.07,11.79,11.99,379194.2542924475,6.5031,6.6294,6.4756,6.5855,379194.2543
2009-03-05 10:05:00,12.0,12.0,11.72,11.72,354393.44630232296,6.591,6.591,6.4372,6.4372,354393.4463
2009-03-05 10:10:00,11.72,11.87,11.69,11.7,412860.5094826618,6.4372,6.5196,6.4207,6.4262,412860.5095
2009-03-05 10:15:00,11.69,11.69,11.54,11.6,364156.6603074851,6.4207,6.4207,6.3383,6.3713,364156.6603
2009-03-05 10:20:00,11.59,11.64,11.41,11.58,351924.5875883739,6.3658,6.3932,6.2669,6.3603,351924.5876
2009-03-05 10:25:00,11.58,11.67,11.5,11.67,324879.3625855684,6.3603,6.4097,6.3163,6.4097,324879.3626
2009-03-05 10:30:00,11.68,11.74,11.59,11.64,250364.71776456063,6.4152,6.4482,6.3658,6.3932,250364.7178
2009-03-05 10:35:00,11.64,11.64,11.5,11.5,345415.7782515991,6.3932,6.3932,6.3163,6.3163,345415.7783
2009-03-05 10:40:00,11.5,11.71,11.48,11.62,355852.3173605656,6.3163,6.4317,6.3054,6.3822,355852.3174
2009-03-05 10:45:00,11.61,11.62,11.45,11.45,222982.83020985292,6.3768,6.3822,6.2889,6.2889,222982.8302
2009-03-05 10:50:00,11.46,11.51,11.26,11.39,405902.8167433509,6.2944,6.3218,6.1845,6.2559,405902.8167
2009-03-05 10:55:00,11.38,11.38,11.14,11.17,468073.16799461335,6.2504,6.2504,6.1186,6.1351,468073.168
2009-03-05 11:00:00,11.17,11.34,11.15,11.31,345415.7782515991,6.1351,6.2285,6.1241,6.212,345415.7783
2009-03-05 11:05:00,11.31,11.42,11.29,11.42,226461.6765795085,6.212,6.2724,6.201,6.2724,226461.6766
2009-03-05 11:10:00,11.41,11.42,11.21,11.22,335764.785097071,6.2669,6.2724,6.1571,6.1625,335764.7851
2009-03-05 11:15:00,11.22,11.23,11.05,11.14,491751.7674783975,6.1625,6.168,6.0692,6.1186,491751.7675
2009-03-05 11:20:00,11.13,11.32,11.02,11.03,511278.1954887218,6.1131,6.2175,6.0527,6.0582,511278.1955
2009-03-05 11:25:00,11.04,11.11,11.0,11.03,208057.4570755246,6.0637,6.1021,6.0417,6.0582,208057.4571
2009-03-05 11:30:00,11.04,11.09,11.0,11.07,338233.64381102007,6.0637,6.0911,6.0417,6.0802,338233.6438
2009-03-05 11:35:00,11.07,11.28,11.06,11.14,313208.3941196274,6.0802,6.1955,6.0747,6.1186,313208.3941
2009-03-05 11:40:00,11.14,11.22,11.11,11.19,203119.73964762653,6.1186,6.1625,6.1021,6.1461,203119.7396
2009-03-05 11:45:00,11.19,11.23,11.1,11.12,251262.48456963303,6.1461,6.168,6.0966,6.1076,251262.4846
2009-03-05 11:50:00,11.11,11.18,11.09,11.17,249579.1718101223,6.1021,6.1406,6.0911,6.1351,249579.1718
2009-03-05 11:55:00,11.17,11.21,11.08,11.14,117158.5680619459,6.1351,6.1571,6.0857,6.1186,117158.5681
2009-03-05 12:00:00,11.14,11.16,10.95,10.95,493659.52193917625,6.1186,6.1296,6.0143,6.0143,493659.5219
2009-03-05 12:05:00,10.96,11.02,10.92,10.96,278307.70957243856,6.0197,6.0527,5.9978,6.0197,278307.7096
2009-03-05 12:10:00,10.97,10.97,10.77,10.78,271686.6793850297,6.0252,6.0252,5.9154,5.9209,271686.6794
2009-03-05 12:15:00,10.78,10.85,10.75,10.84,201997.53114128605,5.9209,5.9593,5.9044,5.9538,201997.5311
2009-03-05 12:20:00,10.83,10.95,10.81,10.93,535742.3409269442,5.9483,6.0143,5.9374,6.0033,535742.3409
2009-03-05 12:25:00,10.93,10.95,10.89,10.95,332061.49702614744,6.0033,6.0143,5.9813,6.0143,332061.497
2009-03-05 12:30:00,10.95,11.01,10.86,10.9,535854.5617775782,6.0143,6.0472,5.9648,5.9868,535854.5618
2009-03-05 12:35:00,10.89,10.96,10.86,10.95,447761.1940298507,5.9813,6.0197,5.9648,6.0143,447761.194
2009-03-05 12:40:00,10.95,11.09,10.92,11.07,618112.4452923352,6.0143,6.0911,5.9978,6.0802,618112.4453
2009-03-05 12:45:00,11.06,11.07,10.94,10.96,454270.0033666255,6.0747,6.0802,6.0088,6.0197,454270.0034
2009-03-05 12:50:00,10.95,10.98,10.91,10.92,490405.1172707889,6.0143,6.0307,5.9923,5.9978,490405.1173
2009-03-05 12:55:00,10.91,10.91,10.8,10.87,515991.4712153518,5.9923,5.9923,5.9319,5.9703,515991.4712
2009-03-05 13:00:00,10.88,10.92,10.86,10.92,405790.5958927168,5.9758,5.9978,5.9648,5.9978,405790.5959
2009-03-05 13:05:00,10.92,10.99,10.85,10.95,650319.829424307,5.9978,6.0362,5.9593,6.0143,650319.8294
2009-03-05 13:10:00,10.95,11.02,10.89,10.91,496577.2640556615,6.0143,6.0527,5.9813,5.9923,496577.2641
2009-03-05 13:15:00,10.91,10.97,10.85,10.96,153181.46111547525,5.9923,6.0252,5.9593,6.0197,153181.4611
2009-03-05 13:20:00,10.96,10.96,10.84,10.87,136460.55437100213,6.0197,6.0197,5.9538,5.9703,136460.5544
2009-03-05 13:25:00,10.88,10.93,10.85,10.93,83716.75457299966,5.9758,6.0033,5.9593,6.0033,83716.7546
2009-03-05 13:30:00,10.92,10.93,10.76,10.84,189316.57501963864,5.9978,6.0033,5.9099,5.9538,189316.575
2009-03-05 13:35:00,10.83,10.89,10.8,10.84,143754.90966221524,5.9483,5.9813,5.9319,5.9538,143754.9097
2009-03-05 13:40:00,10.84,10.88,10.68,10.68,337111.4353046796,5.9538,5.9758,5.866,5.866,337111.4353
2009-03-05 13:45:00,10.68,10.76,10.59,10.6,401301.7618673549,5.866,5.9099,5.8165,5.822,401301.7619
2009-03-05 13:50:00,10.6,10.73,10.55,10.67,315116.1485804062,5.822,5.8934,5.7946,5.8605,315116.1486
2009-03-05 13:55:00,10.68,10.69,10.6,10.69,309841.76860060595,5.866,5.8714,5.822,5.8714,309841.7686
2009-03-05 14:00:00,10.69,10.69,10.65,10.68,141622.71350016832,5.8714,5.8714,5.8495,5.866,141622.7135
2009-03-05 14:05:00,10.68,10.68,10.62,10.66,135562.78756592973,5.866,5.866,5.833,5.855,135562.7876
2009-03-05 14:10:00,10.67,10.68,10.54,10.54,183368.8699360341,5.8605,5.866,5.7891,5.7891,183368.8699
2009-03-05 14:15:00,10.55,10.6,10.52,10.58,337335.8770059477,5.7946,5.822,5.7781,5.811,337335.877
2009-03-05 14:20:00,10.58,10.58,10.38,10.4,324430.4791830322,5.811,5.811,5.7012,5.7122,324430.4792
2009-03-05 14:25:00,10.39,10.49,10.38,10.46,256649.08540006733,5.7067,5.7616,5.7012,5.7451,256649.0854
2009-03-05 14:30:00,10.47,10.58,10.43,10.58,251599.1471215352,5.7506,5.811,5.7286,5.811,251599.1471
2009-03-05 14:35:00,10.58,10.64,10.55,10.58,253170.23903041185,5.811,5.844,5.7946,5.811,253170.239
2009-03-05 14:40:00,10.57,10.6,10.51,10.51,117383.009763214,5.8055,5.822,5.7726,5.7726,117383.0098
2009-03-05 14:45:00,10.51,10.51,10.37,10.43,386376.3887330266,5.7726,5.7726,5.6957,5.7286,386376.3887
2009-03-05 14:50:00,10.43,10.45,10.35,10.37,217932.89193132083,5.7286,5.7396,5.6847,5.6957,217932.8919
2009-03-05 14:55:00,10.38,10.43,10.23,10.29,508023.7908203344,5.7012,5.7286,5.6188,5.6517,508023.7908
2009-03-05 15:00:00,10.29,10.31,10.19,10.28,330827.0676691729,5.6517,5.6627,5.5968,5.6463,330827.0677
2009-03-05 15:05:00,10.27,10.43,10.26,10.42,328582.650656492,5.6408,5.7286,5.6353,5.7232,328582.6507
2009-03-05 15:10:00,10.42,10.58,10.42,10.49,541128.9417573785,5.7232,5.811,5.7232,5.7616,541128.9418
2009-03-05 15:15:00,10.48,10.72,10.48,10.64,616429.1325328245,5.7561,5.8879,5.7561,5.844,616429.1325
2009-03-05 15:20:00,10.64,10.76,10.57,10.61,668611.8280776568,5.844,5.9099,5.8055,5.8275,668611.8281
2009-03-05 15:25:00,10.61,10.67,10.52,10.62,455728.8744248681,5.8275,5.8605,5.7781,5.833,455728.8744
2009-03-05 15:30:00,10.62,10.64,10.39,10.44,512512.6248456963,5.833,5.844,5.7067,5.7341,512512.6248
2009-03-05 15:35:00,10.43,10.45,10.27,10.43,579059.5892716866,5.7286,5.7396,5.6408,5.7286,579059.5893
2009-03-05 15:40:00,10.43,10.54,10.36,10.51,743126.4728986645,5.7286,5.7891,5.6902,5.7726,743126.4729
2009-03-05 15:45:00,10.5,10.76,10.47,10.74,721355.6278756593,5.7671,5.9099,5.7506,5.8989,721355.6279
2009-03-05 15:50:00,10.74,10.75,10.59,10.69,1146672.6517787003,5.8989,5.9044,5.8165,5.8714,1146672.6518
2009-03-05 15:55:00,10.69,10.78,10.65,10.74,1395129.6150824823,5.8714,5.9209,5.8495,5.8989,1395129.6151
2009-03-06 09:30:00,11.01,11.14,10.7,10.78,427785.8826169902,6.0472,6.1186,5.8769,5.9209,427785.8826
2009-03-06 09:35:00,10.79,11.34,10.71,11.22,317023.90304118505,5.9264,6.2285,5.8824,6.1625,317023.903
2009-03-06 09:40:00,11.22,11.47,11.02,11.26,426327.0115587476,6.1625,6.2999,6.0527,6.1845,426327.0116
2009-03-06 09:45:00,11.27,11.46,11.23,11.4,393334.0814723376,6.19,6.2944,6.168,6.2614,393334.0815
2009-03-06 09:50:00,11.41,11.55,11.25,11.35,362810.01009987656,6.2669,6.3438,6.179,6.234,362810.0101
2009-03-06 09:55:00,11.34,11.42,11.09,11.11,307036.2473347548,6.2285,6.2724,6.0911,6.1021,307036.2473
2009-03-06 10:00:00,11.12,11.32,11.11,11.13,338458.08551228815,6.1076,6.2175,6.1021,6.1131,338458.0855
2009-03-06 10:05:00,11.12,11.16,11.01,11.09,233868.2527213556,6.1076,6.1296,6.0472,6.0911,233868.2527
2009-03-06 10:10:00,11.09,11.14,10.98,11.02,378072.045786107,6.0911,6.1186,6.0307,6.0527,378072.0458
2009-03-06 10:15:00,11.03,11.04,10.7,10.77,448097.8565817529,6.0582,6.0637,5.8769,5.9154,448097.8566
2009-03-06 10:20:00,10.77,10.89,10.74,10.84,381999.7755582987,5.9154,5.9813,5.8989,5.9538,381999.7756
2009-03-06 10:25:00,10.84,11.05,10.79,11.03,253058.01817977772,5.9538,6.0692,5.9264,6.0582,253058.0182
2009-03-06 10:30:00,11.03,11.13,10.84,10.9,273033.3295926383,6.0582,6.1131,5.9538,5.9868,273033.3296
2009-03-06 10:35:00,10.9,10.92,10.75,10.83,185613.28694871507,5.9868,5.9978,5.9044,5.9483,185613.2869
2009-03-06 10:40:00,10.83,10.98,10.82,10.9,153293.6819661093,5.9483,6.0307,5.9428,5.9868,153293.682
2009-03-06 10:45:00,10.9,10.92,10.74,10.76,263157.8947368421,5.9868,5.9978,5.8989,5.9099,263157.8947
2009-03-06 10:50:00,10.75,10.78,10.64,10.72,249466.95095948823,5.9044,5.9209,5.844,5.8879,249466.951
2009-03-06 10:55:00,10.72,10.81,10.65,10.7,186735.4954550556,5.8879,5.9374,5.8495,5.8769,186735.4955
2009-03-06 11:00:00,10.7,10.8,10.6,10.7,272921.10874200426,5.8769,5.9319,5.822,5.8769,272921.1087
2009-03-06 11:05:00,10.71,10.74,10.65,10.71,220626.192346538,5.8824,5.8989,5.8495,5.8824,220626.1923
2009-03-06 11:10:00,10.72,11.0,10.69,10.93,337111.4353046796,5.8879,6.0417,5.8714,6.0033,337111.4353
2009-03-06 11:15:00,10.94,10.99,10.86,10.87,305465.1554258781,6.0088,6.0362,5.9648,5.9703,305465.1554
2009-03-06 11:20:00,10.88,10.88,10.75,10.76,161149.14151049263,5.9758,5.9758,5.9044,5.9099,161149.1415
2009-03-06 11:25:00,10.76,10.8,10.73,10.76,288407.58612950286,5.9099,5.9319,5.8934,5.9099,288407.5861
2009-03-06 11:30:00,10.76,11.09,10.75,11.05,256424.6436987992,5.9099,6.0911,5.9044,6.0692,256424.6437
2009-03-06 11:35:00,11.05,11.09,10.88,10.9,240601.50375939847,6.0692,6.0911,5.9758,5.9868,240601.5038
2009-03-06 11:40:00,10.9,10.99,10.85,10.98,196274.2677589496,5.9868,6.0362,5.9593,6.0307,196274.2678
2009-03-06 11:45:00,10.98,11.01,10.81,10.87,220738.413197172,6.0307,6.0472,5.9374,5.9703,220738.4132
2009-03-06 11:50:00,10.86,11.01,10.86,10.99,143867.13051284928,5.9648,6.0472,5.9648,6.0362,143867.1305
2009-03-06 11:55:00,10.98,11.01,10.89,10.9,182919.98653349795,6.0307,6.0472,5.9813,5.9868,182919.9865
2009-03-06 12:00:00,10.9,11.0,10.87,10.92,148468.18538884525,5.9868,6.0417,5.9703,5.9978,148468.1854
2009-03-06 12:05:00,10.92,11.17,10.92,11.12,237571.5407922792,5.9978,6.1351,5.9978,6.1076,237571.5408
2009-03-06 12:10:00,11.12,11.12,10.93,11.01,209516.32813376724,6.1076,6.1076,6.0033,6.0472,209516.3281
2009-03-06 12:15:00,11.01,11.03,10.92,10.96,157558.0742902031,6.0472,6.0582,5.9978,6.0197,157558.0743
2009-03-06 12:20:00,10.97,11.01,10.95,10.96,148917.06879138143,6.0252,6.0472,6.0143,6.0197,148917.0688
2009-03-06 12:25:00,10.95,10.96,10.8,10.86,261137.9194254292,6.0143,6.0197,5.9319,5.9648,261137.9194
2009-03-06 12:30:00,10.86,10.86,10.76,10.8,230052.743799798,5.9648,5.9648,5.9099,5.9319,230052.7438
2009-03-06 12:35:00,10.8,10.82,10.76,10.79,169116.82190551003,5.9319,5.9428,5.9099,5.9264,169116.8219
2009-03-06 12:40:00,10.79,10.79,10.69,10.71,239928.1786555942,5.9264,5.9264,5.8714,5.8824,239928.1787
2009-03-06 12:45:00,10.71,10.73,10.68,10.71,287734.26102569856,5.8824,5.8934,5.866,5.8824,287734.261
2009-03-06 12:50:00,10.71,10.77,10.69,10.71,198743.12647289864,5.8824,5.9154,5.8714,5.8824,198743.1265
2009-03-06 12:55:00,10.7,10.85,10.69,10.84,146223.76837616428,5.8769,5.9593,5.8714,5.9538,146223.7684
2009-03-06 13:00:00,10.84,10.84,10.72,10.73,214005.1621591292,5.9538,5.9538,5.8879,5.8934,214005.1622
2009-03-06 13:05:00,10.72,10.72,10.6,10.67,281337.67253955785,5.8879,5.8879,5.822,5.8605,281337.6725
2009-03-06 13:10:00,10.67,10.71,10.6,10.6,326562.6753450791,5.8605,5.8824,5.822,5.822,326562.6753
2009-03-06 13:15:00,10.6,10.62,10.43,10.45,514532.6001571092,5.822,5.833,5.7286,5.7396,514532.6002
2009-03-06 13:20:00,10.46,10.46,10.33,10.36,391426.3270115588,5.7451,5.7451,5.6737,5.6902,391426.327
2009-03-06 13:25:00,10.36,10.43,10.34,10.4,181124.45292335315,5.6902,5.7286,5.6792,5.7122,181124.4529
2009-03-06 13:30:00,10.4,10.4,10.25,10.29,483110.7619795758,5.7122,5.7122,5.6298,5.6517,483110.762
2009-03-06 13:35:00,10.3,10.4,10.27,10.4,401638.4244192571,5.6572,5.7122,5.6408,5.7122,401638.4244
2009-03-06 13:40:00,10.4,10.4,10.27,10.27,323644.93322859384,5.7122,5.7122,5.6408,5.6408,323644.9332
2009-03-06 13:45:00,10.27,10.37,10.15,10.32,490292.8964201549,5.6408,5.6957,5.5749,5.6682,490292.8964
2009-03-06 13:50:00,10.32,10.41,10.28,10.41,181012.2320727191,5.6682,5.7177,5.6463,5.7177,181012.2321
2009-03-06 13:55:00,10.41,10.43,10.34,10.38,138704.9713836831,5.7177,5.7286,5.6792,5.7012,138704.9714
2009-03-06 14:00:00,10.38,10.53,10.38,10.42,290427.5614409157,5.7012,5.7836,5.7012,5.7232,290427.5614
2009-03-06 14:05:00,10.41,10.53,10.38,10.52,180787.790371451,5.7177,5.7836,5.7012,5.7781,180787.7904
2009-03-06 14:10:00,10.52,10.52,10.42,10.43,240489.28290876443,5.7781,5.7781,5.7232,5.7286,240489.2829
2009-03-06 14:15:00,10.43,10.45,10.37,10.43,367635.5066771406,5.7286,5.7396,5.6957,5.7286,367635.5067
2009-03-06 14:20:00,10.43,10.45,10.35,10.4,218157.3336325889,5.7286,5.7396,5.6847,5.7122,218157.3336
2009-03-06 14:25:00,10.39,10.53,10.36,10.52,191560.9920323196,5.7067,5.7836,5.6902,5.7781,191560.992
2009-03-06 14:30:00,10.52,10.56,10.44,10.51,243631.46672651777,5.7781,5.8,5.7341,5.7726,243631.4667
2009-03-06 14:35:00,10.51,10.57,10.43,10.49,266973.4036583997,5.7726,5.8055,5.7286,5.7616,266973.4037
2009-03-06 14:40:00,10.48,10.49,10.34,10.37,258444.61901021207,5.7561,5.7616,5.6792,5.6957,258444.619
2009-03-06 14:45:00,10.38,10.4,10.27,10.27,375042.0828189877,5.7012,5.7122,5.6408,5.6408,375042.0828
2009-03-06 14:50:00,10.27,10.3,10.2,10.21,363258.8935024127,5.6408,5.6572,5.6023,5.6078,363258.8935
2009-03-06 14:55:00,10.22,10.24,10.13,10.19,441364.60554371,5.6133,5.6243,5.5639,5.5968,441364.6055
2009-03-06 15:00:00,10.19,10.3,10.19,10.25,339355.8523173605,5.5968,5.6572,5.5968,5.6298,339355.8523
2009-03-06 15:05:00,10.26,10.26,10.15,10.23,327572.6630007855,5.6353,5.6353,5.5749,5.6188,327572.663
2009-03-06 15:10:00,10.24,10.27,10.16,10.16,422287.06093592185,5.6243,5.6408,5.5803,5.5803,422287.0609
2009-03-06 15:15:00,10.16,10.33,10.16,10.27,352373.4709909101,5.5803,5.6737,5.5803,5.6408,352373.471
2009-03-06 15:20:00,10.27,10.27,10.13,10.19,476040.8483896308,5.6408,5.6408,5.5639,5.5968,476040.8484
2009-03-06 15:25:00,10.19,10.22,10.14,10.18,442823.4766019526,5.5968,5.6133,5.5694,5.5913,442823.4766
2009-03-06 15:30:00,10.17,10.32,10.13,10.32,717315.6772528335,5.5858,5.6682,5.5639,5.6682,717315.6773
2009-03-06 15:35:00,10.33,10.38,10.27,10.34,749410.8405341712,5.6737,5.7012,5.6408,5.6792,749410.8405
2009-03-06 15:40:00,10.33,10.58,10.32,10.56,667938.5029738526,5.6737,5.811,5.6682,5.8,667938.503
2009-03-06 15:45:00,10.56,10.79,10.45,10.51,1530692.402648412,5.8,5.9264,5.7396,5.7726,1530692.4026
2009-03-06 15:50:00,10.51,10.7,10.46,10.69,949500.6172146784,5.7726,5.8769,5.7451,5.8714,949500.6172
2009-03-06 15:55:00,10.69,10.92,10.68,10.85,1857591.7405453927,5.8714,5.9978,5.866,5.9593,1857591.7405
2009-03-09 09:30:00,10.48,10.68,10.38,10.51,297273.0333295926,5.7561,5.866,5.7012,5.7726,297273.0333
2009-03-09 09:35:00,10.51,10.57,10.27,10.4,450342.27359443385,5.7726,5.8055,5.6408,5.7122,450342.2736
2009-03-09 09:40:00,10.4,10.73,10.4,10.66,378072.045786107,5.7122,5.8934,5.7122,5.855,378072.0458
2009-03-09 09:45:00,10.64,11.06,10.56,10.88,431938.05409045,5.844,6.0747,5.8,5.9758,431938.0541
2009-03-09 09:50:00,10.9,11.63,10.89,11.34,886993.6034115138,5.9868,6.3877,5.9813,6.2285,886993.6034
2009-03-09 09:55:00,11.35,11.51,10.92,10.99,543036.6962181573,6.234,6.3218,5.9978,6.0362,543036.6962
2009-03-09 10:00:00,10.99,11.12,10.94,11.09,336438.1102008753,6.0362,6.1076,6.0088,6.0911,336438.1102
2009-03-09 10:05:00,11.1,11.65,11.09,11.38,759622.9379418696,6.0966,6.3987,6.0911,6.2504,759622.9379
2009-03-09 10:10:00,11.39,11.55,11.25,11.47,277746.6053192683,6.2559,6.3438,6.179,6.2999,277746.6053
2009-03-09 10:15:00,11.47,11.6,11.34,11.34,346537.9867579396,6.2999,6.3713,6.2285,6.2285,346537.9868
2009-03-09 10:20:00,11.36,11.44,11.15,11.19,428795.8702726967,6.2394,6.2834,6.1241,6.1461,428795.8703
2009-03-09 10:25:00,11.19,11.2,10.94,11.07,319156.0992032319,6.1461,6.1516,6.0088,6.0802,319156.0992
2009-03-09 10:30:00,11.06,11.19,11.02,11.09,250589.1594658288,6.0747,6.1461,6.0527,6.0911,250589.1595
2009-03-09 10:35:00,11.09,11.19,11.03,11.18,317585.00729435525,6.0911,6.1461,6.0582,6.1406,317585.0073
2009-03-09 10:40:00,11.19,11.25,11.11,11.23,200538.66008304345,6.1461,6.179,6.1021,6.168,200538.6601
2009-03-09 10:45:00,11.23,11.41,11.22,11.26,327684.88385141955,6.168,6.2669,6.1625,6.1845,327684.8839
2009-03-09 10:50:00,11.27,11.34,11.14,11.2,313769.4983727976,6.19,6.2285,6.1186,6.1516,313769.4984
2009-03-09 10:55:00,11.2,11.2,10.94,10.99,185164.4035461789,6.1516,6.1516,6.0088,6.0362,185164.4035
2009-03-09 11:00:00,10.98,11.01,10.87,10.87,320951.6328133767,6.0307,6.0472,5.9703,5.9703,320951.6328
2009-03-09 11:05:00,10.88,10.92,10.75,10.82,151498.14835596454,5.9758,5.9978,5.9044,5.9428,151498.1484
2009-03-09 11:10:00,10.83,10.93,10.8,10.89,216249.57917181007,5.9483,6.0033,5.9319,5.9813,216249.5792
2009-03-09 11:15:00,10.9,11.02,10.9,10.97,279317.69722814497,5.9868,6.0527,5.9868,6.0252,279317.6972
2009-03-09 11:20:00,10.97,11.05,10.91,11.01,277634.38446863426,6.0252,6.0692,5.9923,6.0472,277634.3845
2009-03-09 11:25:00,11.0,11.07,10.95,11.04,234317.1361238918,6.0417,6.0802,6.0143,6.0637,234317.1361
2009-03-09 11:30:00,11.04,11.17,11.04,11.12,150600.38155089214,6.0637,6.1351,6.0637,6.1076,150600.3816
2009-03-09 11:35:00,11.12,11.17,11.02,11.05,173493.4350802379,6.1076,6.1351,6.0527,6.0692,173493.4351
2009-03-09 11:40:00,11.04,11.08,10.92,11.04,150600.38155089214,6.0637,6.0857,5.9978,6.0637,150600.3816
2009-03-09 11:45:00,11.05,11.08,10.97,11.03,118168.55571765231,6.0692,6.0857,6.0252,6.0582,118168.5557
2009-03-09 11:50:00,11.04,11.09,10.97,11.01,108854.22511502636,6.0637,6.0911,6.0252,6.0472,108854.2251
2009-03-09 11:55:00,11.0,11.01,10.88,10.95,173605.65593087196,6.0417,6.0472,5.9758,6.0143,173605.6559
2009-03-09 12:00:00,10.96,11.01,10.89,11.01,135001.6833127595,6.0197,6.0472,5.9813,6.0472,135001.6833
2009-03-09 12:05:00,11.01,11.02,10.95,11.02,77769.04948939513,6.0472,6.0527,6.0143,6.0527,77769.0495
2009-03-09 12:10:00,11.01,11.22,11.0,11.18,159241.38704971384,6.0472,6.1625,6.0417,6.1406,159241.387
2009-03-09 12:15:00,11.19,11.33,11.13,11.33,155986.98238132644,6.1461,6.223,6.1131,6.223,155986.9824
2009-03-09 12:20:00,11.32,11.39,11.25,11.35,177196.72315116148,6.2175,6.2559,6.179,6.234,177196.7232
2009-03-09 12:25:00,11.35,11.41,11.25,11.39,326899.3378969812,6.234,6.2669,6.179,6.2559,326899.3379
2009-03-09 12:30:00,11.39,11.39,11.31,11.33,139041.6339355852,6.2559,6.2559,6.212,6.223,139041.6339
2009-03-09 12:35:00,11.33,11.35,11.09,11.09,186174.3912018853,6.223,6.234,6.0911,6.0911,186174.3912
2009-03-09 12:40:00,11.09,11.17,11.06,11.14,101447.6489731792,6.0911,6.1351,6.0747,6.1186,101447.649
2009-03-09 12:45:00,11.14,11.18,11.13,11.16,84053.4171249018,6.1186,6.1406,6.1131,6.1296,84053.4171
2009-03-09 12:50:00,11.17,11.22,11.15,11.16,48142.7449220065,6.1351,6.1625,6.1241,6.1296,48142.7449
2009-03-09 12:55:00,11.16,11.3,11.16,11.25,133655.03310515094,6.1296,6.2065,6.1296,6.179,133655.0331
2009-03-09 13:00:00,11.24,11.24,11.14,11.23,123218.49399618448,6.1735,6.1735,6.1186,6.168,123218.494
2009-03-09 13:05:00,11.23,11.23,11.08,11.09,215800.6957692739,6.168,6.168,6.0857,6.0911,215800.6958
2009-03-09 13:10:00,11.09,11.1,11.03,11.09,81472.3375603187,6.0911,6.0966,6.0582,6.0911,81472.3376
2009-03-09 13:15:00,11.09,11.14,11.08,11.09,88542.25115026372,6.0911,6.1186,6.0857,6.0911,88542.2512
2009-03-09 13:20:00,11.09,11.14,11.09,11.09,73504.65716530131,6.0911,6.1186,6.0911,6.0911,73504.6572
2009-03-09 13:25:00,11.09,11.17,11.09,11.16,142296.0386039726,6.0911,6.1351,6.0911,6.1296,142296.0386
2009-03-09 13:30:00,11.16,11.17,11.09,11.17,82818.98776792728,6.1296,6.1351,6.0911,6.1351,82818.9878
2009-03-09 13:35:00,11.17,11.17,11.09,11.09,80799.01245651442,6.1351,6.1351,6.0911,6.0911,80799.0125
2009-03-09 13:40:00,11.09,11.19,11.09,11.13,88093.36774772752,6.0911,6.1461,6.0911,6.1131,88093.3677
2009-03-09 13:45:00,11.13,11.24,11.11,11.23,116373.02210750755,6.1131,6.1735,6.1021,6.168,116373.0221
2009-03-09 13:50:00,11.22,11.29,11.19,11.26,172483.44742453148,6.1625,6.201,6.1461,6.1845,172483.4474
2009-03-09 13:55:00,11.25,11.29,11.17,11.22,98193.24430479182,6.179,6.201,6.1351,6.1625,98193.2443
2009-03-09 14:00:00,11.22,11.41,11.16,11.38,268656.7164179104,6.1625,6.2669,6.1296,6.2504,268656.7164
2009-03-09 14:05:00,11.38,11.41,11.33,11.35,157894.73684210525,6.2504,6.2669,6.223,6.234,157894.7368
2009-03-09 14:10:00,11.35,11.39,11.3,11.36,149814.8355964538,6.234,6.2559,6.2065,6.2394,149814.8356
2009-03-09 14:15:00,11.36,11.4,11.29,11.36,143642.68881158117,6.2394,6.2614,6.201,6.2394,143642.6888
2009-03-09 14:20:00,11.36,11.37,11.3,11.34,277634.38446863426,6.2394,6.2449,6.2065,6.2285,277634.3845
2009-03-09 14:25:00,11.34,11.36,11.25,11.36,194478.73414880483,6.2285,6.2394,6.179,6.2394,194478.7341
2009-03-09 14:30:00,11.36,11.39,11.27,11.28,241162.6080125688,6.2394,6.2559,6.19,6.1955,241162.608
2009-03-09 14:35:00,11.29,11.33,11.22,11.28,295926.383121984,6.201,6.223,6.1625,6.1955,295926.3831
2009-03-09 14:40:00,11.28,11.33,11.25,11.27,220626.192346538,6.1955,6.223,6.179,6.19,220626.1923
2009-03-09 14:45:00,11.27,11.41,11.25,11.37,179890.02356637863,6.19,6.2669,6.179,6.2449,179890.0236
2009-03-09 14:50:00,11.36,11.41,11.32,11.34,240713.7246100325,6.2394,6.2669,6.2175,6.2285,240713.7246
2009-03-09 14:55:00,11.34,11.43,11.3,11.31,294804.1746156436,6.2285,6.2779,6.2065,6.212,294804.1746
2009-03-09 15:00:00,11.3,11.38,11.3,11.34,219840.64639209965,6.2065,6.2504,6.2065,6.2285,219840.6464
2009-03-09 15:05:00,11.33,11.36,11.19,11.3,285265.4023117495,6.223,6.2394,6.1461,6.2065,285265.4023
2009-03-09 15:10:00,11.3,11.3,11.09,11.12,323420.49152732576,6.2065,6.2065,6.0911,6.1076,323420.4915
2009-03-09 15:15:00,11.12,11.12,10.98,11.04,308495.1183929974,6.1076,6.1076,6.0307,6.0637,308495.1184
2009-03-09 15:20:00,11.03,11.12,11.02,11.07,211985.1868477163,6.0582,6.1076,6.0527,6.0802,211985.1868
2009-03-09 15:25:00,11.07,11.14,11.01,11.12,209404.1072831332,6.0802,6.1186,6.0472,6.1076,209404.1073
2009-03-09 15:30:00,11.12,11.15,11.07,11.1,303108.5175625631,6.1076,6.1241,6.0802,6.0966,303108.5176
2009-03-09 15:35:00,11.1,11.16,10.98,10.99,278644.3721243407,6.0966,6.1296,6.0307,6.0362,278644.3721
2009-03-09 15:40:00,10.98,11.08,10.97,11.06,272360.004488834,6.0307,6.0857,6.0252,6.0747,272360.0045
2009-03-09 15:45:00,11.05,11.05,10.97,11.01,237234.87824037703,6.0692,6.0692,6.0252,6.0472,237234.8782
2009-03-09 15:50:00,11.0,11.13,10.99,11.09,386713.0512849287,6.0417,6.1131,6.0362,6.0911,386713.0513
2009-03-09 15:55:00,11.09,11.2,11.09,11.17,609920.3231960498,6.0911,6.1516,6.0911,6.1351,609920.3232
2009-03-10 09:30:00,11.74,12.01,11.5,11.91,709235.7760071821,6.4482,6.5965,6.3163,6.5415,709235.776
2009-03-10 09:35:00,11.92,12.44,11.88,12.23,677365.0544271126,6.547,6.8326,6.5251,6.7173,677365.0544
2009-03-10 09:40:00,12.23,12.24,11.74,12.02,603748.1764111771,6.7173,6.7228,6.4482,6.6019,603748.1764
2009-03-10 09:45:00,12.01,12.12,11.87,12.12,433396.9251486926,6.5965,6.6569,6.5196,6.6569,433396.9251
2009-03-10 09:50:00,12.05,12.32,12.04,12.28,452025.58635394456,6.6184,6.7667,6.6129,6.7447,452025.5864
2009-03-10 09:55:00,12.29,12.54,12.15,12.22,506901.5823139939,6.7502,6.8876,6.6733,6.7118,506901.5823
2009-03-10 10:00:00,12.21,12.41,12.18,12.26,302996.2967119291,6.7063,6.8162,6.6898,6.7338,302996.2967
2009-03-10 10:05:00,12.25,12.49,12.19,12.4,342722.477836382,6.7283,6.8601,6.6953,6.8107,342722.4778
2009-03-10 10:10:00,12.4,12.56,12.38,12.49,269666.7040736169,6.8107,6.8985,6.7997,6.8601,269666.7041
2009-03-10 10:15:00,12.48,12.56,12.43,12.44,236898.2156884749,6.8546,6.8985,6.8271,6.8326,236898.2157
2009-03-10 10:20:00,12.45,12.46,12.33,12.34,220401.75064526987,6.8381,6.8436,6.7722,6.7777,220401.7506
2009-03-10 10:25:00,12.34,12.48,12.31,12.44,245875.8837391988,6.7777,6.8546,6.7612,6.8326,245875.8837
2009-03-10 10:30:00,12.44,12.47,12.28,12.31,346313.5450566715,6.8326,6.8491,6.7447,6.7612,346313.5451
2009-03-10 10:35:00,12.31,12.41,12.18,12.41,337223.65615531366,6.7612,6.8162,6.6898,6.8162,337223.6562
2009-03-10 10:40:00,12.41,12.59,12.41,12.57,306924.02648412075,6.8162,6.915,6.8162,6.904,306924.0265
2009-03-10 10:45:00,12.57,12.83,12.57,12.8,514532.6001571092,6.904,7.0468,6.904,7.0304,514532.6002
2009-03-10 10:50:00,12.8,12.82,12.72,12.81,397486.2529457973,7.0304,7.0413,6.9864,7.0359,397486.2529
2009-03-10 10:55:00,12.81,12.81,12.56,12.64,206037.48176411176,7.0359,7.0359,6.8985,6.9425,206037.4818
2009-03-10 11:00:00,12.64,12.65,12.54,12.57,253170.23903041185,6.9425,6.948,6.8876,6.904,253170.239
2009-03-10 11:05:00,12.57,12.59,12.47,12.48,222646.16765795083,6.904,6.915,6.8491,6.8546,222646.1677
2009-03-10 11:10:00,12.48,12.57,12.47,12.56,252160.2513747054,6.8546,6.904,6.8491,6.8985,252160.2514
2009-03-10 11:15:00,12.55,12.66,12.54,12.66,209179.6655818651,6.893,6.9535,6.8876,6.9535,209179.6656
2009-03-10 11:20:00,12.66,12.76,12.64,12.76,329592.6383121984,6.9535,7.0084,6.9425,7.0084,329592.6383
2009-03-10 11:25:00,12.76,12.86,12.72,12.84,269105.59982044663,7.0084,7.0633,6.9864,7.0523,269105.5998
2009-03-10 11:30:00,12.83,12.88,12.78,12.84,210526.31578947368,7.0468,7.0743,7.0194,7.0523,210526.3158
2009-03-10 11:35:00,12.83,12.83,12.68,12.69,226012.79317697228,7.0468,7.0468,6.9644,6.9699,226012.7932
2009-03-10 11:40:00,12.72,12.76,12.68,12.72,180338.9069689148,6.9864,7.0084,6.9644,6.9864,180338.907
2009-03-10 11:45:00,12.73,12.79,12.72,12.78,185501.066098081,6.9919,7.0249,6.9864,7.0194,185501.0661
2009-03-10 11:50:00,12.79,12.88,12.72,12.82,198630.9056222646,7.0249,7.0743,6.9864,7.0413,198630.9056
2009-03-10 11:55:00,12.83,12.88,12.77,12.87,417573.7852092919,7.0468,7.0743,7.0139,7.0688,417573.7852
2009-03-10 12:00:00,12.87,12.91,12.76,12.83,564695.3203905285,7.0688,7.0908,7.0084,7.0468,564695.3204
2009-03-10 12:05:00,12.84,12.89,12.81,12.87,398945.1240040399,7.0523,7.0798,7.0359,7.0688,398945.124
2009-03-10 12:10:00,12.87,12.91,12.83,12.89,260576.815172259,7.0688,7.0908,7.0468,7.0798,260576.8152
2009-03-10 12:15:00,12.89,12.95,12.86,12.9,348557.96206935245,7.0798,7.1127,7.0633,7.0853,348557.9621
2009-03-10 12:20:00,12.9,12.9,12.83,12.86,277297.7219167321,7.0853,7.0853,7.0468,7.0633,277297.7219
2009-03-10 12:25:00,12.85,12.92,12.8,12.82,297609.6958814948,7.0578,7.0963,7.0304,7.0413,297609.6959
2009-03-10 12:30:00,12.81,12.86,12.8,12.84,200763.1017843116,7.0359,7.0633,7.0304,7.0523,200763.1018
2009-03-10 12:35:00,12.83,12.83,12.78,12.81,165189.09213331837,7.0468,7.0468,7.0194,7.0359,165189.0921
2009-03-10 12:40:00,12.81,12.84,12.78,12.81,140051.62159129165,7.0359,7.0523,7.0194,7.0359,140051.6216
2009-03-10 12:45:00,12.81,12.86,12.81,12.82,169565.70530804622,7.0359,7.0633,7.0359,7.0413,169565.7053
2009-03-10 12:50:00,12.82,12.86,12.74,12.75,356301.20076310175,7.0413,7.0633,6.9974,7.0029,356301.2008
2009-03-10 12:55:00,12.74,12.78,12.65,12.69,351812.3667377399,6.9974,7.0194,6.948,6.9699,351812.3667
2009-03-10 13:00:00,12.69,12.73,12.68,12.71,177084.50230052744,6.9699,6.9919,6.9644,6.9809,177084.5023
2009-03-10 13:05:00,12.72,12.76,12.67,12.76,180226.6861182808,6.9864,7.0084,6.959,7.0084,180226.6861
2009-03-10 13:10:00,12.76,12.85,12.72,12.83,126248.45696330378,7.0084,7.0578,6.9864,7.0468,126248.457
2009-03-10 13:15:00,12.83,12.95,12.81,12.95,260689.03602289304,7.0468,7.1127,7.0359,7.1127,260689.036
2009-03-10 13:20:00,12.96,12.99,12.92,12.95,289080.91123330715,7.1182,7.1347,7.0963,7.1127,289080.9112
2009-03-10 13:25:00,12.94,13.0,12.9,12.99,275389.9674559533,7.1073,7.1402,7.0853,7.1347,275389.9675
2009-03-10 13:30:00,12.99,13.08,12.91,13.05,261586.8028279654,7.1347,7.1841,7.0908,7.1677,261586.8028
2009-03-10 13:35:00,13.05,13.1,13.0,13.07,272023.3419369319,7.1677,7.1951,7.1402,7.1787,272023.3419
2009-03-10 13:40:00,13.07,13.37,13.07,13.27,492649.5342834698,7.1787,7.3434,7.1787,7.2885,492649.5343
2009-03-10 13:45:00,13.28,13.37,13.22,13.36,383009.7632140052,7.294,7.3434,7.261,7.3379,383009.7632
2009-03-10 13:50:00,13.36,13.37,13.19,13.19,498485.0185164404,7.3379,7.3434,7.2446,7.2446,498485.0185
2009-03-10 13:55:00,13.19,13.34,13.16,13.31,563012.0076310178,7.2446,7.327,7.2281,7.3105,563012.0076
2009-03-10 14:00:00,13.31,13.34,13.26,13.27,254629.11008865444,7.3105,7.327,7.283,7.2885,254629.1101
2009-03-10 14:05:00,13.27,13.37,13.18,13.22,283020.98529906856,7.2885,7.3434,7.2391,7.261,283020.9853
2009-03-10 14:10:00,13.22,13.27,13.13,13.15,210526.31578947368,7.261,7.2885,7.2116,7.2226,210526.3158
2009-03-10 14:15:00,13.13,13.18,13.06,13.17,259454.6066659185,7.2116,7.2391,7.1732,7.2336,259454.6067
2009-03-10 14:20:00,13.17,13.22,13.1,13.13,199304.2307260689,7.2336,7.261,7.1951,7.2116,199304.2307
2009-03-10 14:25:00,13.12,13.29,13.12,13.27,200763.1017843116,7.2061,7.2995,7.2061,7.2885,200763.1018
2009-03-10 14:30:00,13.27,13.37,13.24,13.32,251935.80967343727,7.2885,7.3434,7.272,7.316,251935.8097
2009-03-10 14:35:00,13.32,13.42,13.27,13.31,385927.5053304904,7.316,7.3709,7.2885,7.3105,385927.5053
2009-03-10 14:40:00,13.31,13.35,13.29,13.35,152957.01941420714,7.3105,7.3324,7.2995,7.3324,152957.0194
2009-03-10 14:45:00,13.32,13.39,13.2,13.26,398271.7989002356,7.316,7.3544,7.2501,7.283,398271.7989
2009-03-10 14:50:00,13.26,13.35,13.24,13.31,184378.85759174053,7.283,7.3324,7.272,7.3105,184378.8576
2009-03-10 14:55:00,13.31,13.45,13.3,13.41,330602.6259679048,7.3105,7.3874,7.305,7.3654,330602.626
2009-03-10 15:00:00,13.42,13.58,13.38,13.54,613399.1695657052,7.3709,7.4588,7.3489,7.4368,613399.1696
2009-03-10 15:05:00,13.54,13.67,13.49,13.56,397261.8112445292,7.4368,7.5082,7.4093,7.4478,397261.8112
2009-03-10 15:10:00,13.56,13.65,13.49,13.54,311973.9647626529,7.4478,7.4972,7.4093,7.4368,311973.9648
2009-03-10 15:15:00,13.53,13.54,13.37,13.38,399169.5657053081,7.4313,7.4368,7.3434,7.3489,399169.5657
2009-03-10 15:20:00,13.38,13.41,13.18,13.36,629895.6346089103,7.3489,7.3654,7.2391,7.3379,629895.6346
2009-03-10 15:25:00,13.36,13.53,13.33,13.47,519358.0967343732,7.3379,7.4313,7.3215,7.3984,519358.0967
2009-03-10 15:30:00,13.47,13.49,13.26,13.32,547525.5302435192,7.3984,7.4093,7.283,7.316,547525.5302
2009-03-10 15:35:00,13.33,13.42,13.29,13.38,368757.71518348105,7.3215,7.3709,7.2995,7.3489,368757.7152
2009-03-10 15:40:00,13.38,13.48,13.3,13.34,534395.6907193356,7.3489,7.4038,7.305,7.327,534395.6907
2009-03-10 15:45:00,13.34,13.38,13.26,13.31,525866.906071148,7.327,7.3489,7.283,7.3105,525866.9061
2009-03-10 15:50:00,13.31,13.36,13.22,13.23,596566.0419705982,7.3105,7.3379,7.261,7.2665,596566.042
2009-03-10 15:55:00,13.24,13.49,13.22,13.37,1411401.638424419,7.272,7.4093,7.261,7.3434,1411401.6384
2009-03-11 09:30:00,13.86,14.31,13.61,13.65,773089.4400179553,7.6126,7.8597,7.4752,7.4972,773089.44
2009-03-11 09:35:00,13.66,14.13,13.41,14.13,707103.5798451352,7.5027,7.7609,7.3654,7.7609,707103.5798
2009-03-11 09:40:00,14.13,14.57,13.95,14.57,736617.6635618898,7.7609,8.0025,7.662,8.0025,736617.6636
2009-03-11 09:45:00,14.56,14.88,14.38,14.88,688138.2560879812,7.997,8.1728,7.8982,8.1728,688138.2561
2009-03-11 09:50:00,14.86,15.0,14.44,14.57,591516.1036920659,8.1618,8.2387,7.9311,8.0025,591516.1037
2009-03-11 09:55:00,14.58,14.59,13.81,14.0,898889.0135787228,8.008,8.0135,7.5851,7.6895,898889.0136
2009-03-11 10:00:00,14.0,14.25,13.93,14.22,506789.3614633599,7.6895,7.8268,7.651,7.8103,506789.3615
2009-03-11 10:05:00,14.21,14.28,14.0,14.0,334979.2391426327,7.8048,7.8432,7.6895,7.6895,334979.2391
2009-03-11 10:10:00,14.0,14.09,13.92,14.03,242172.5956682752,7.6895,7.7389,7.6455,7.7059,242172.5957
2009-03-11 10:15:00,14.04,14.05,13.76,13.81,320502.7494108405,7.7114,7.7169,7.5576,7.5851,320502.7494
2009-03-11 10:20:00,13.79,14.04,13.79,14.03,415553.809897879,7.5741,7.7114,7.5741,7.7059,415553.8099
2009-03-11 10:25:00,14.03,14.14,13.99,14.13,357984.51352261245,7.7059,7.7663,7.684,7.7609,357984.5135
2009-03-11 10:30:00,14.14,14.28,13.99,13.99,424419.2570979688,7.7663,7.8432,7.684,7.684,424419.2571
2009-03-11 10:35:00,14.0,14.01,13.55,13.61,520480.3052407137,7.6895,7.6949,7.4423,7.4752,520480.3052
2009-03-11 10:40:00,13.61,13.79,13.55,13.55,267310.0662103019,7.4752,7.5741,7.4423,7.4423,267310.0662
2009-03-11 10:45:00,13.56,13.56,13.3,13.38,390416.3393558523,7.4478,7.4478,7.305,7.3489,390416.3394
2009-03-11 10:50:00,13.38,13.63,13.37,13.52,199753.11412860508,7.3489,7.4862,7.3434,7.4258,199753.1141
2009-03-11 10:55:00,13.52,13.54,13.42,13.49,197059.813713388,7.4258,7.4368,7.3709,7.4093,197059.8137
2009-03-11 11:00:00,13.48,13.71,13.48,13.67,254853.5517899225,7.4038,7.5302,7.4038,7.5082,254853.5518
2009-03-11 11:05:00,13.67,13.71,13.57,13.58,181573.3363258893,7.5082,7.5302,7.4533,7.4588,181573.3363
2009-03-11 11:10:00,13.59,13.65,13.54,13.64,181236.6737739872,7.4643,7.4972,7.4368,7.4917,181236.6738
2009-03-11 11:15:00,13.65,13.73,13.62,13.63,205813.04006284368,7.4972,7.5412,7.4807,7.4862,205813.0401
2009-03-11 11:20:00,13.63,13.64,13.37,13.49,268544.4955672764,7.4862,7.4917,7.3434,7.4093,268544.4956
2009-03-11 11:25:00,13.49,13.62,13.46,13.47,189428.79587027268,7.4093,7.4807,7.3929,7.3984,189428.7959
2009-03-11 11:30:00,13.47,13.51,13.19,13.19,305801.81797778024,7.3984,7.4203,7.2446,7.2446,305801.818
2009-03-11 11:35:00,13.19,13.25,12.89,13.15,396700.70699135895,7.2446,7.2775,7.0798,7.2226,396700.707
2009-03-11 11:40:00,13.15,13.19,13.06,13.16,278644.3721243407,7.2226,7.2446,7.1732,7.2281,278644.3721
2009-03-11 11:45:00,13.16,13.19,13.07,13.18,258332.39815957804,7.2281,7.2446,7.1787,7.2391,258332.3982
2009-03-11 11:50:00,13.18,13.3,13.17,13.28,194703.17585007293,7.2391,7.305,7.2336,7.294,194703.1759
2009-03-11 11:55:00,13.28,13.32,13.21,13.31,197059.813713388,7.294,7.316,7.2555,7.3105,197059.8137
2009-03-11 12:00:00,13.32,13.38,13.29,13.3,189765.4584221748,7.316,7.3489,7.2995,7.305,189765.4584
2009-03-11 12:05:00,13.3,13.31,13.22,13.24,175625.6312422848,7.305,7.3105,7.261,7.272,175625.6312
2009-03-11 12:10:00,13.24,13.34,13.22,13.34,143306.02625967903,7.272,7.327,7.261,7.327,143306.0263
2009-03-11 12:15:00,13.33,13.41,13.29,13.37,200987.5434855796,7.3215,7.3654,7.2995,7.3434,200987.5435
2009-03-11 12:20:00,13.37,13.38,13.25,13.28,285040.9606104814,7.3434,7.3489,7.2775,7.294,285040.9606
2009-03-11 12:25:00,13.28,13.28,13.15,13.24,207384.1319717204,7.294,7.294,7.2226,7.272,207384.132
2009-03-11 12:30:00,13.25,13.3,13.2,13.22,118729.65997082255,7.2775,7.305,7.2501,7.261,118729.66
2009-03-11 12:35:00,13.22,13.36,13.13,13.13,245314.77948602848,7.261,7.3379,7.2116,7.2116,245314.7795
2009-03-11 12:40:00,13.13,13.17,13.02,13.08,408371.6754572999,7.2116,7.2336,7.1512,7.1841,408371.6755
2009-03-11 12:45:00,13.08,13.16,12.96,13.16,412411.6260801257,7.1841,7.2281,7.1182,7.2281,412411.6261
2009-03-11 12:50:00,13.15,13.17,13.07,13.17,241948.15396700703,7.2226,7.2336,7.1787,7.2336,241948.154
2009-03-11 12:55:00,13.17,13.18,12.9,12.9,256985.74795196948,7.2336,7.2391,7.0853,7.0853,256985.748
2009-03-11 13:00:00,12.89,12.95,12.75,12.77,285489.8440130176,7.0798,7.1127,7.0029,7.0139,285489.844
2009-03-11 13:05:00,12.77,12.78,12.53,12.53,479968.57816182246,7.0139,7.0194,6.8821,6.8821,479968.5782
2009-03-11 13:10:00,12.53,12.66,12.41,12.65,651105.3753787454,6.8821,6.9535,6.8162,6.948,651105.3754
2009-03-11 13:15:00,12.64,12.82,12.53,12.79,502749.4108405341,6.9425,7.0413,6.8821,7.0249,502749.4108
2009-03-11 13:20:00,12.8,12.83,12.66,12.72,133542.81225451687,7.0304,7.0468,6.9535,6.9864,133542.8123
2009-03-11 13:25:00,12.72,12.76,12.56,12.61,179890.02356637863,6.9864,7.0084,6.8985,6.926,179890.0236
2009-03-11 13:30:00,12.62,12.69,12.6,12.66,107956.458309954,6.9315,6.9699,6.9205,6.9535,107956.4583
2009-03-11 13:35:00,12.66,13.04,12.66,13.04,352597.9126921782,6.9535,7.1622,6.9535,7.1622,352597.9127
2009-03-11 13:40:00,13.04,13.13,12.97,13.01,204578.6107058692,7.1622,7.2116,7.1237,7.1457,204578.6107
2009-03-11 13:45:00,13.02,13.1,12.96,12.98,161822.46661429692,7.1512,7.1951,7.1182,7.1292,161822.4666
2009-03-11 13:50:00,12.97,13.01,12.84,12.86,117046.34721131186,7.1237,7.1457,7.0523,7.0633,117046.3472
2009-03-11 13:55:00,12.85,13.08,12.83,13.07,201211.9851868477,7.0578,7.1841,7.0468,7.1787,201211.9852
2009-03-11 14:00:00,13.07,13.17,13.06,13.15,215127.37066546964,7.1787,7.2336,7.1732,7.2226,215127.3707
2009-03-11 14:05:00,13.15,13.15,12.98,13.05,340926.9442262372,7.2226,7.2226,7.1292,7.1677,340926.9442
2009-03-11 14:10:00,13.04,13.1,12.96,12.97,275165.5257546852,7.1622,7.1951,7.1182,7.1237,275165.5258
2009-03-11 14:15:00,12.97,12.98,12.81,12.86,305352.9345752441,7.1237,7.1292,7.0359,7.0633,305352.9346
2009-03-11 14:20:00,12.86,12.9,12.8,12.82,160363.5955560543,7.0633,7.0853,7.0304,7.0413,160363.5956
2009-03-11 14:25:00,12.82,12.94,12.79,12.94,182358.88228032767,7.0413,7.1073,7.0249,7.1073,182358.8823
2009-03-11 14:30:00,12.93,13.09,12.9,13.05,194478.73414880483,7.1018,7.1896,7.0853,7.1677,194478.7341
2009-03-11 14:35:00,13.05,13.19,13.05,13.16,170014.5887105824,7.1677,7.2446,7.1677,7.2281,170014.5887
2009-03-11 14:40:00,13.16,13.33,13.1,13.32,194366.5132981708,7.2281,7.3215,7.1951,7.316,194366.5133
2009-03-11 14:45:00,13.32,13.38,13.24,13.31,274716.642352149,7.316,7.3489,7.272,7.3105,274716.6424
2009-03-11 14:50:00,13.33,13.37,13.25,13.33,233082.70676691728,7.3215,7.3434,7.2775,7.3215,233082.7068
2009-03-11 14:55:00,13.32,13.33,13.22,13.22,149365.95219391762,7.316,7.3215,7.261,7.261,149365.9522
2009-03-11 15:00:00,13.23,13.44,13.2,13.44,335091.45999326673,7.2665,7.3819,7.2501,7.3819,335091.46
2009-03-11 15:05:00,13.45,13.59,13.38,13.59,339468.0731679946,7.3874,7.4643,7.3489,7.4643,339468.0732
2009-03-11 15:10:00,13.59,13.63,13.51,13.58,274716.642352149,7.4643,7.4862,7.4203,7.4588,274716.6424
2009-03-11 15:15:00,13.58,13.62,13.49,13.58,292335.3159016945,7.4588,7.4807,7.4093,7.4588,292335.3159
2009-03-11 15:20:00,13.58,13.79,13.56,13.68,372797.6658063068,7.4588,7.5741,7.4478,7.5137,372797.6658
2009-03-11 15:25:00,13.68,13.77,13.6,13.62,230613.84805296824,7.5137,7.5631,7.4698,7.4807,230613.8481
2009-03-11 15:30:00,13.63,13.64,13.52,13.64,297048.59162832453,7.4862,7.4917,7.4258,7.4917,297048.5916
2009-03-11 15:35:00,13.62,13.77,13.56,13.76,328021.5464033217,7.4807,7.5631,7.4478,7.5576,328021.5464
2009-03-11 15:40:00,13.76,13.86,13.74,13.81,380428.683649422,7.5576,7.6126,7.5466,7.5851,380428.6836
2009-03-11 15:45:00,13.8,13.87,13.61,13.7,489844.0130176186,7.5796,7.6181,7.4752,7.5247,489844.013
2009-03-11 15:50:00,13.71,13.77,13.63,13.66,437549.0966221524,7.5302,7.5631,7.4862,7.5027,437549.0966
2009-03-11 15:55:00,13.66,13.66,13.49,13.52,528335.7647850971,7.5027,7.5027,7.4093,7.4258,528335.7648
2009-03-12 09:30:00,13.36,13.54,12.83,13.36,420603.7481764112,7.3379,7.4368,7.0468,7.3379,420603.7482
2009-03-12 09:35:00,13.35,13.38,12.94,13.14,177982.2691055998,7.3324,7.3489,7.1073,7.2171,177982.2691
2009-03-12 09:40:00,13.14,13.18,12.76,12.89,252048.03052407136,7.2171,7.2391,7.0084,7.0798,252048.0305
2009-03-12 09:45:00,12.89,13.19,12.81,13.15,227583.8850858489,7.0798,7.2446,7.0359,7.2226,227583.8851
2009-03-12 09:50:00,13.17,13.19,12.99,13.15,162159.12916619907,7.2336,7.2446,7.1347,7.2226,162159.1292
2009-03-12 09:55:00,13.15,13.18,13.03,13.14,134103.91650768713,7.2226,7.2391,7.1567,7.2171,134103.9165
2009-03-12 10:00:00,13.14,13.37,13.13,13.27,276287.7342610257,7.2171,7.3434,7.2116,7.2885,276287.7343
2009-03-12 10:05:00,13.28,13.54,13.25,13.51,473796.4313769498,7.294,7.4368,7.2775,7.4203,473796.4314
2009-03-12 10:10:00,13.51,13.72,13.51,13.62,383907.53001907753,7.4203,7.5357,7.4203,7.4807,383907.53
2009-03-12 10:15:00,13.61,13.74,13.57,13.6,356413.4216137358,7.4752,7.5466,7.4533,7.4698,356413.4216
2009-03-12 10:20:00,13.6,13.82,13.6,13.81,410952.7550218831,7.4698,7.5906,7.4698,7.5851,410952.755
2009-03-12 10:25:00,13.81,13.81,13.58,13.63,152957.01941420714,7.5851,7.5851,7.4588,7.4862,152957.0194
2009-03-12 10:30:00,13.64,13.8,13.63,13.66,254180.22668611823,7.4917,7.5796,7.4862,7.5027,254180.2267
2009-03-12 10:35:00,13.67,13.72,13.59,13.66,106273.14555044328,7.5082,7.5357,7.4643,7.5027,106273.1456
2009-03-12 10:40:00,13.66,13.82,13.65,13.79,221075.07574907417,7.5027,7.5906,7.4972,7.5741,221075.0757
2009-03-12 10:45:00,13.79,13.91,13.71,13.84,235439.34463023228,7.5741,7.64,7.5302,7.6016,235439.3446
2009-03-12 10:50:00,13.83,13.9,13.71,13.89,212321.84939961843,7.5961,7.6345,7.5302,7.629,212321.8494
2009-03-12 10:55:00,13.88,13.89,13.65,13.69,235214.90292896412,7.6235,7.629,7.4972,7.5192,235214.9029
2009-03-12 11:00:00,13.7,13.72,13.62,13.67,328582.650656492,7.5247,7.5357,7.4807,7.5082,328582.6507
2009-03-12 11:05:00,13.68,13.71,13.46,13.55,413421.6137358321,7.5137,7.5302,7.3929,7.4423,413421.6137
2009-03-12 11:10:00,13.56,13.71,13.54,13.68,328807.09235776006,7.4478,7.5302,7.4368,7.5137,328807.0924
2009-03-12 11:15:00,13.67,13.79,13.62,13.71,218269.55448322292,7.5082,7.5741,7.4807,7.5302,218269.5545
2009-03-12 11:20:00,13.71,13.71,13.43,13.51,359106.72202895297,7.5302,7.5302,7.3764,7.4203,359106.722
2009-03-12 11:25:00,13.5,13.58,13.45,13.55,210638.5366401077,7.4148,7.4588,7.3874,7.4423,210638.5366
2009-03-12 11:30:00,13.55,13.57,13.43,13.45,143979.35136348332,7.4423,7.4533,7.3764,7.3874,143979.3514
2009-03-12 11:35:00,13.44,13.46,13.39,13.4,179665.58186511052,7.3819,7.3929,7.3544,7.3599,179665.5819
2009-03-12 11:40:00,13.43,13.61,13.43,13.6,150600.38155089214,7.3764,7.4752,7.3764,7.4698,150600.3816
2009-03-12 11:45:00,13.59,13.63,13.49,13.49,108742.00426439232,7.4643,7.4862,7.4093,7.4093,108742.0043
2009-03-12 11:50:00,13.48,13.56,13.46,13.5,189877.6792728089,7.4038,7.4478,7.3929,7.4148,189877.6793
2009-03-12 11:55:00,13.5,13.54,13.48,13.51,99539.8945124004,7.4148,7.4368,7.4038,7.4203,99539.8945
2009-03-12 12:00:00,13.49,13.58,13.49,13.54,121759.62293794188,7.4093,7.4588,7.4093,7.4368,121759.6229
2009-03-12 12:05:00,13.54,13.67,13.5,13.66,181236.6737739872,7.4368,7.5082,7.4148,7.5027,181236.6738
2009-03-12 12:10:00,13.66,13.66,13.54,13.63,101559.86982381326,7.5027,7.5027,7.4368,7.4862,101559.8698
2009-03-12 12:15:00,13.64,13.72,13.6,13.64,176523.3980473572,7.4917,7.5357,7.4698,7.4917,176523.398
2009-03-12 12:20:00,13.64,13.69,13.57,13.61,179890.02356637863,7.4917,7.5192,7.4533,7.4752,179890.0236
2009-03-12 12:25:00,13.61,13.61,13.48,13.55,206374.1443160139,7.4752,7.4752,7.4038,7.4423,206374.1443
2009-03-12 12:30:00,13.54,13.57,13.52,13.54,180338.9069689148,7.4368,7.4533,7.4258,7.4368,180338.907
2009-03-12 12:35:00,13.53,13.56,13.51,13.53,158792.50364717763,7.4313,7.4478,7.4203,7.4313,158792.5036
2009-03-12 12:40:00,13.53,13.54,13.46,13.48,139714.9590393895,7.4313,7.4368,7.3929,7.4038,139714.959
2009-03-12 12:45:00,13.48,13.56,13.47,13.55,121759.62293794188,7.4038,7.4478,7.3984,7.4423,121759.6229
2009-03-12 12:50:00,13.55,13.67,13.5,13.67,169004.601054876,7.4423,7.5082,7.4148,7.5082,169004.6011
2009-03-12 12:55:00,13.67,13.71,13.65,13.69,160812.4789585905,7.5082,7.5302,7.4972,7.5192,160812.479
2009-03-12 13:00:00,13.68,13.77,13.64,13.71,183144.428234766,7.5137,7.5631,7.4917,7.5302,183144.4282
2009-03-12 13:05:00,13.71,13.88,13.68,13.86,277634.38446863426,7.5302,7.6235,7.5137,7.6126,277634.3845
2009-03-12 13:10:00,13.86,13.94,13.85,13.87,266187.8577039614,7.6126,7.6565,7.6071,7.6181,266187.8577
2009-03-12 13:15:00,13.88,13.9,13.79,13.83,293681.9661093031,7.6235,7.6345,7.5741,7.5961,293681.9661
2009-03-12 13:20:00,13.83,13.87,13.8,13.85,134552.79991022332,7.5961,7.6181,7.5796,7.6071,134552.7999
2009-03-12 13:25:00,13.86,13.87,13.78,13.81,157558.0742902031,7.6126,7.6181,7.5686,7.5851,157558.0743
2009-03-12 13:30:00,13.81,13.95,13.81,13.95,128717.31567725285,7.5851,7.662,7.5851,7.662,128717.3157
2009-03-12 13:35:00,13.94,13.98,13.91,13.92,158455.8410952755,7.6565,7.6785,7.64,7.6455,158455.8411
2009-03-12 13:40:00,13.94,13.99,13.92,13.96,107395.35405678376,7.6565,7.684,7.6455,7.6675,107395.3541
2009-03-12 13:45:00,13.96,14.03,13.95,13.97,121647.4020873078,7.6675,7.7059,7.662,7.673,121647.4021
2009-03-12 13:50:00,13.96,14.18,13.95,14.17,324991.58343620243,7.6675,7.7883,7.662,7.7828,324991.5834
2009-03-12 13:55:00,14.18,14.21,14.03,14.12,225115.02637189988,7.7883,7.8048,7.7059,7.7554,225115.0264
2009-03-12 14:00:00,14.12,14.28,14.12,14.16,508248.2325216025,7.7554,7.8432,7.7554,7.7773,508248.2325
2009-03-12 14:05:00,14.17,14.24,14.04,14.08,223656.15531365728,7.7828,7.8213,7.7114,7.7334,223656.1553
2009-03-12 14:10:00,14.09,14.28,14.05,14.23,255190.2143418247,7.7389,7.8432,7.7169,7.8158,255190.2143
2009-03-12 14:15:00,14.22,14.34,14.21,14.34,242733.6999214454,7.8103,7.8762,7.8048,7.8762,242733.6999
2009-03-12 14:20:00,14.33,14.39,14.19,14.19,273706.6546964426,7.8707,7.9037,7.7938,7.7938,273706.6547
2009-03-12 14:25:00,14.2,14.24,14.16,14.22,229154.9769947256,7.7993,7.8213,7.7773,7.8103,229154.977
2009-03-12 14:30:00,14.22,14.22,14.12,14.2,173044.5516777017,7.8103,7.8103,7.7554,7.7993,173044.5517
2009-03-12 14:35:00,14.2,14.31,14.17,14.28,283245.42700033664,7.7993,7.8597,7.7828,7.8432,283245.427
2009-03-12 14:40:00,14.28,14.43,14.27,14.41,324093.81663113006,7.8432,7.9256,7.8378,7.9146,324093.8166
2009-03-12 14:45:00,14.41,14.52,14.41,14.5,264280.1032431826,7.9146,7.9751,7.9146,7.9641,264280.1032
2009-03-12 14:50:00,14.51,14.56,14.49,14.55,274155.53809897875,7.9696,7.997,7.9586,7.9915,274155.5381
2009-03-12 14:55:00,14.55,14.66,14.55,14.6,379082.0334418135,7.9915,8.052,7.9915,8.019,379082.0334
2009-03-12 15:00:00,14.6,14.67,14.44,14.44,337560.3187072158,8.019,8.0574,7.9311,7.9311,337560.3187
2009-03-12 15:05:00,14.44,14.67,14.43,14.66,231960.4982605768,7.9311,8.0574,7.9256,8.052,231960.4983
2009-03-12 15:10:00,14.67,15.01,14.63,15.01,630681.1805633486,8.0574,8.2442,8.0355,8.2442,630681.1806
2009-03-12 15:15:00,15.01,15.17,14.92,15.1,881607.0025810795,8.2442,8.3321,8.1948,8.2936,881607.0026
2009-03-12 15:20:00,15.1,15.15,14.91,14.96,632027.8307709572,8.2936,8.3211,8.1893,8.2167,632027.8308
2009-03-12 15:25:00,14.97,15.09,14.87,14.98,405341.7124901807,8.2222,8.2881,8.1673,8.2277,405341.7125
2009-03-12 15:30:00,15.0,15.2,14.97,14.98,1358882.2803276847,8.2387,8.3485,8.2222,8.2277,1358882.2803
2009-03-12 15:35:00,14.98,15.06,14.89,15.05,1335652.5642464368,8.2277,8.2717,8.1783,8.2662,1335652.5642
2009-03-12 15:40:00,15.05,15.34,15.05,15.33,1345640.2199528671,8.2662,8.4254,8.2662,8.42,1345640.22
2009-03-12 15:45:00,15.34,15.58,15.25,15.51,1037032.8807092356,8.4254,8.5573,8.376,8.5188,1037032.8807
2009-03-12 15:50:00,15.51,15.54,15.08,15.29,1239928.178655594,8.5188,8.5353,8.2826,8.398,1239928.1787
2009-03-12 15:55:00,15.29,15.46,15.14,15.34,1551565.4808663449,8.398,8.4914,8.3156,8.4254,1551565.4809
2009-03-13 09:30:00,15.59,15.59,14.97,15.47,499382.7853215127,8.5628,8.5628,8.2222,8.4968,499382.7853
2009-03-13 09:35:00,15.46,16.0,15.33,15.99,676803.9501739423,8.4914,8.7879,8.42,8.7825,676803.9502
2009-03-13 09:40:00,15.99,16.15,15.47,15.59,520480.3052407137,8.7825,8.8703,8.4968,8.5628,520480.3052
2009-03-13 09:45:00,15.59,16.0,15.26,15.82,578835.1475704185,8.5628,8.7879,8.3815,8.6891,578835.1476
2009-03-13 09:50:00,15.8,15.81,15.36,15.73,361800.0224441701,8.6781,8.6836,8.4364,8.6397,361800.0224
2009-03-13 09:55:00,15.72,15.95,15.42,15.92,385366.40107732016,8.6342,8.7605,8.4694,8.744,385366.4011
2009-03-13 10:00:00,15.92,15.95,15.58,15.9,385590.8427785882,8.744,8.7605,8.5573,8.733,385590.8428
2009-03-13 10:05:00,15.91,16.15,15.86,15.99,549882.1681068342,8.7385,8.8703,8.7111,8.7825,549882.1681
2009-03-13 10:10:00,16.0,16.11,15.97,16.1,461901.0212097407,8.7879,8.8484,8.7715,8.8429,461901.0212
2009-03-13 10:15:00,16.1,16.11,15.79,15.8,316013.9153854786,8.8429,8.8484,8.6726,8.6781,316013.9154
2009-03-13 10:20:00,15.8,15.98,15.71,15.86,265851.19515205926,8.6781,8.777,8.6287,8.7111,265851.1952
2009-03-13 10:25:00,15.85,15.9,15.37,15.42,307821.7932891931,8.7056,8.733,8.4419,8.4694,307821.7933
2009-03-13 10:30:00,15.42,15.66,15.37,15.64,294243.0703624733,8.4694,8.6012,8.4419,8.5902,294243.0704
2009-03-13 10:35:00,15.64,15.68,15.42,15.49,248232.52160251373,8.5902,8.6122,8.4694,8.5078,248232.5216
2009-03-13 10:40:00,15.49,15.59,15.38,15.43,259903.4900684547,8.5078,8.5628,8.4474,8.4749,259903.4901
2009-03-13 10:45:00,15.43,15.74,15.39,15.61,195600.9426551453,8.4749,8.6451,8.4529,8.5737,195600.9427
2009-03-13 10:50:00,15.61,15.63,15.32,15.38,290988.66569408594,8.5737,8.5847,8.4145,8.4474,290988.6657
2009-03-13 10:55:00,15.36,15.39,15.15,15.23,208281.89877679272,8.4364,8.4529,8.3211,8.365,208281.8988
2009-03-13 11:00:00,15.23,15.27,15.14,15.23,173717.876781506,8.365,8.387,8.3156,8.365,173717.8768
2009-03-13 11:05:00,15.22,15.22,14.65,14.77,461115.4752553024,8.3595,8.3595,8.0465,8.1124,461115.4753
2009-03-13 11:10:00,14.76,14.88,14.65,14.85,225788.35147570417,8.1069,8.1728,8.0465,8.1563,225788.3515
2009-03-13 11:15:00,14.86,14.95,14.77,14.85,142520.4803052407,8.1618,8.2112,8.1124,8.1563,142520.4803
2009-03-13 11:20:00,14.85,14.89,14.64,14.89,151161.4858040624,8.1563,8.1783,8.041,8.1783,151161.4858
2009-03-13 11:25:00,14.88,14.97,14.85,14.88,202783.0770957244,8.1728,8.2222,8.1563,8.1728,202783.0771
2009-03-13 11:30:00,14.88,14.88,14.6,14.62,217708.45023005272,8.1728,8.1728,8.019,8.03,217708.4502
2009-03-13 11:35:00,14.62,14.84,14.61,14.81,243519.24587588373,8.03,8.1508,8.0245,8.1343,243519.2459
2009-03-13 11:40:00,14.81,14.84,14.7,14.76,104814.27449220064,8.1343,8.1508,8.0739,8.1069,104814.2745
2009-03-13 11:45:00,14.76,14.79,14.44,14.47,222085.0634047806,8.1069,8.1234,7.9311,7.9476,222085.0634
2009-03-13 11:50:00,14.49,14.61,14.4,14.41,177421.16485242956,7.9586,8.0245,7.9092,7.9146,177421.1649
2009-03-13 11:55:00,14.42,14.59,14.37,14.54,222982.83020985292,7.9201,8.0135,7.8927,7.986,222982.8302
2009-03-13 12:00:00,14.52,14.8,14.51,14.58,350690.1582313994,7.9751,8.1289,7.9696,8.008,350690.1582
2009-03-13 12:05:00,14.62,14.69,14.44,14.58,197508.6971159241,8.03,8.0684,7.9311,8.008,197508.6971
2009-03-13 12:10:00,14.59,14.65,14.37,14.47,148355.96453821118,8.0135,8.0465,7.8927,7.9476,148355.9645
2009-03-13 12:15:00,14.47,14.47,14.33,14.44,153854.78621927954,7.9476,7.9476,7.8707,7.9311,153854.7862
2009-03-13 12:20:00,14.44,14.56,14.32,14.56,125350.6901582314,7.9311,7.997,7.8652,7.997,125350.6902
2009-03-13 12:25:00,14.56,14.69,14.53,14.63,293233.0827067669,7.997,8.0684,7.9806,8.0355,293233.0827
2009-03-13 12:30:00,14.63,14.75,14.61,14.62,162495.79171810122,8.0355,8.1014,8.0245,8.03,162495.7917
2009-03-13 12:35:00,14.63,14.78,14.62,14.66,132308.38289754235,8.0355,8.1179,8.03,8.052,132308.3829
2009-03-13 12:40:00,14.65,14.88,14.64,14.85,176860.06059925933,8.0465,8.1728,8.041,8.1563,176860.0606
2009-03-13 12:45:00,14.85,15.01,14.84,14.88,201099.76433621364,8.1563,8.2442,8.1508,8.1728,201099.7643
2009-03-13 12:50:00,14.87,14.95,14.83,14.92,104365.39108966444,8.1673,8.2112,8.1453,8.1948,104365.3911
2009-03-13 12:55:00,14.91,14.95,14.86,14.92,110874.20042643925,8.1893,8.2112,8.1618,8.1948,110874.2004
2009-03-13 13:00:00,14.92,14.93,14.75,14.8,180002.24441701267,8.1948,8.2003,8.1014,8.1289,180002.2444
2009-03-13 13:05:00,14.79,14.87,14.75,14.79,180114.4652676467,8.1234,8.1673,8.1014,8.1234,180114.4653
2009-03-13 13:10:00,14.79,15.11,14.78,15.11,217932.89193132083,8.1234,8.2991,8.1179,8.2991,217932.8919
2009-03-13 13:15:00,15.11,15.14,14.93,14.97,145887.10582426214,8.2991,8.3156,8.2003,8.2222,145887.1058
2009-03-13 13:20:00,14.96,15.14,14.94,15.14,148917.06879138143,8.2167,8.3156,8.2057,8.3156,148917.0688
2009-03-13 13:25:00,15.14,15.23,15.05,15.13,163393.5585231736,8.3156,8.365,8.2662,8.3101,163393.5585
2009-03-13 13:30:00,15.14,15.16,15.02,15.06,123667.37739872068,8.3156,8.3266,8.2497,8.2717,123667.3774
2009-03-13 13:35:00,15.07,15.1,14.87,14.89,157558.0742902031,8.2771,8.2936,8.1673,8.1783,157558.0743
2009-03-13 13:40:00,14.88,15.07,14.87,15.02,166086.85893839074,8.1728,8.2771,8.1673,8.2497,166086.8589
2009-03-13 13:45:00,15.02,15.04,14.93,14.96,119402.98507462686,8.2497,8.2607,8.2003,8.2167,119402.9851
2009-03-13 13:50:00,14.95,15.08,14.94,14.99,180002.24441701267,8.2112,8.2826,8.2057,8.2332,180002.2444
2009-03-13 13:55:00,14.98,15.13,14.96,15.11,95051.06048703849,8.2277,8.3101,8.2167,8.2991,95051.0605
2009-03-13 14:00:00,15.1,15.17,15.06,15.1,186847.7163056896,8.2936,8.3321,8.2717,8.2936,186847.7163
2009-03-13 14:05:00,15.11,15.24,15.1,15.19,195713.16350577932,8.2991,8.3705,8.2936,8.3431,195713.1635
2009-03-13 14:10:00,15.19,15.22,15.11,15.18,174166.76018404218,8.3431,8.3595,8.2991,8.3376,174166.7602
2009-03-13 14:15:00,15.18,15.19,15.04,15.09,230950.5106048704,8.3376,8.3431,8.2607,8.2881,230950.5106
2009-03-13 14:20:00,15.1,15.11,14.94,15.0,303108.5175625631,8.2936,8.2991,8.2057,8.2387,303108.5176
2009-03-13 14:25:00,14.99,15.08,14.99,15.08,230838.28975423632,8.2332,8.2826,8.2332,8.2826,230838.2898
2009-03-13 14:30:00,15.08,15.19,15.04,15.18,234092.69442262367,8.2826,8.3431,8.2607,8.3376,234092.6944
2009-03-13 14:35:00,15.18,15.25,15.13,15.15,160700.25810795644,8.3376,8.376,8.3101,8.3211,160700.2581
2009-03-13 14:40:00,15.13,15.2,15.1,15.13,161710.24576366288,8.3101,8.3485,8.2936,8.3101,161710.2458
2009-03-13 14:45:00,15.13,15.31,15.12,15.21,154976.99472562002,8.3101,8.409,8.3046,8.354,154976.9947
2009-03-13 14:50:00,15.21,15.26,15.17,15.23,125350.6901582314,8.354,8.3815,8.3321,8.365,125350.6902
2009-03-13 14:55:00,15.23,15.24,15.1,15.16,140724.94669509595,8.365,8.3705,8.2936,8.3266,140724.9467
2009-03-13 15:00:00,15.13,15.26,15.12,15.24,177757.8274043317,8.3101,8.3815,8.3046,8.3705,177757.8274
2009-03-13 15:05:00,15.24,15.37,15.23,15.36,232970.48591628324,8.3705,8.4419,8.365,8.4364,232970.4859
2009-03-13 15:10:00,15.36,15.36,15.29,15.34,189092.13331837056,8.4364,8.4364,8.398,8.4254,189092.1333
2009-03-13 15:15:00,15.34,15.59,15.34,15.51,392099.652115363,8.4254,8.5628,8.4254,8.5188,392099.6521
2009-03-13 15:20:00,15.53,15.56,15.49,15.54,265851.19515205926,8.5298,8.5463,8.5078,8.5353,265851.1952
2009-03-13 15:25:00,15.54,15.67,15.54,15.64,263157.8947368421,8.5353,8.6067,8.5353,8.5902,263157.8947
2009-03-13 15:30:00,15.65,15.67,15.33,15.5,475704.1858377286,8.5957,8.6067,8.42,8.5133,475704.1858
2009-03-13 15:35:00,15.5,15.62,15.43,15.61,350690.1582313994,8.5133,8.5792,8.4749,8.5737,350690.1582
2009-03-13 15:40:00,15.61,15.7,15.59,15.67,430254.7413309393,8.5737,8.6232,8.5628,8.6067,430254.7413
2009-03-13 15:45:00,15.67,15.73,15.52,15.55,538098.9787902592,8.6067,8.6397,8.5243,8.5408,538098.9788
2009-03-13 15:50:00,15.54,15.74,15.49,15.73,670631.8033890696,8.5353,8.6451,8.5078,8.6397,670631.8034
2009-03-13 15:55:00,15.73,15.82,15.69,15.72,872629.3345303556,8.6397,8.6891,8.6177,8.6342,872629.3345
2009-03-16 09:30:00,16.27,16.8,15.82,16.74,518123.6673773987,8.9362,9.2273,8.6891,9.1944,518123.6674
2009-03-16 09:35:00,16.73,17.5,16.55,17.29,689484.9062955896,9.1889,9.6118,9.09,9.4965,689484.9063
2009-03-16 09:40:00,17.29,17.3,16.9,17.03,451240.0403995062,9.4965,9.502,9.2823,9.3537,451240.0404
2009-03-16 09:45:00,17.03,17.27,16.95,17.0,306362.9222309505,9.3537,9.4855,9.3097,9.3372,306362.9222
2009-03-16 09:50:00,17.02,17.25,16.82,17.25,315565.0319829424,9.3482,9.4745,9.2383,9.4745,315565.032
2009-03-16 09:55:00,17.25,17.85,17.23,17.79,548311.0761979575,9.4745,9.8041,9.4635,9.7711,548311.0762
2009-03-16 10:00:00,17.79,17.82,17.49,17.66,431938.05409045,9.7711,9.7876,9.6063,9.6997,431938.0541
2009-03-16 10:05:00,17.63,17.72,17.41,17.56,387274.1555380989,9.6832,9.7327,9.5624,9.6448,387274.1555
2009-03-16 10:10:00,17.57,17.72,17.35,17.37,484232.9704859162,9.6503,9.7327,9.5294,9.5404,484232.9705
2009-03-16 10:15:00,17.36,17.49,17.23,17.47,392885.1980698013,9.5349,9.6063,9.4635,9.5953,392885.1981
2009-03-16 10:20:00,17.47,17.71,17.39,17.66,308944.0017955336,9.5953,9.7272,9.5514,9.6997,308944.0018
2009-03-16 10:25:00,17.67,17.73,17.57,17.63,253619.12243294803,9.7052,9.7381,9.6503,9.6832,253619.1224
2009-03-16 10:30:00,17.63,17.99,17.63,17.96,605207.0474694198,9.6832,9.8809,9.6832,9.8645,605207.0475
2009-03-16 10:35:00,17.96,18.05,17.87,17.96,407137.2461003254,9.8645,9.9139,9.815,9.8645,407137.2461
2009-03-16 10:40:00,17.94,18.04,17.8,17.92,248793.625855684,9.8535,9.9084,9.7766,9.8425,248793.6259
2009-03-16 10:45:00,17.92,18.05,17.88,17.98,219616.2046908316,9.8425,9.9139,9.8205,9.8755,219616.2047
2009-03-16 10:50:00,17.99,18.0,17.8,17.84,276063.2925597576,9.8809,9.8864,9.7766,9.7986,276063.2926
2009-03-16 10:55:00,17.85,17.97,17.84,17.96,270564.47087868926,9.8041,9.87,9.7986,9.8645,270564.4709
2009-03-16 11:00:00,17.96,18.17,17.95,18.16,408371.6754572999,9.8645,9.9798,9.859,9.9743,408371.6755
2009-03-16 11:05:00,18.17,18.25,18.11,18.23,281113.2308382897,9.9798,10.0238,9.9469,10.0128,281113.2308
2009-03-16 11:10:00,18.24,18.37,18.2,18.22,422287.06093592185,10.0183,10.0897,9.9963,10.0073,422287.0609
2009-03-16 11:15:00,18.25,18.36,18.19,18.35,253843.5641342161,10.0238,10.0842,9.9908,10.0787,253843.5641
2009-03-16 11:20:00,18.35,18.53,18.33,18.51,381887.5547076647,10.0787,10.1775,10.0677,10.1666,381887.5547
2009-03-16 11:25:00,18.52,18.62,18.47,18.52,458646.61654135335,10.172,10.227,10.1446,10.172,458646.6165
2009-03-16 11:30:00,18.53,18.83,18.51,18.81,468297.6096958815,10.1775,10.3423,10.1666,10.3313,468297.6097
2009-03-16 11:35:00,18.82,18.98,18.66,18.68,637189.9899001234,10.3368,10.4247,10.2489,10.2599,637189.9899
2009-03-16 11:40:00,18.67,18.75,18.38,18.39,398832.9031534059,10.2544,10.2984,10.0952,10.1006,398832.9032
2009-03-16 11:45:00,18.4,18.61,18.39,18.49,237234.87824037703,10.1061,10.2215,10.1006,10.1556,237234.8782
2009-03-16 11:50:00,18.48,18.51,18.32,18.34,271911.12108629785,10.1501,10.1666,10.0622,10.0732,271911.1211
2009-03-16 11:55:00,18.35,18.5,18.35,18.46,332959.2638312198,10.0787,10.1611,10.0787,10.1391,332959.2638
2009-03-16 12:00:00,18.45,18.5,18.41,18.43,383683.0883178095,10.1336,10.1611,10.1116,10.1226,383683.0883
2009-03-16 12:05:00,18.43,18.49,18.23,18.37,647402.0873078217,10.1226,10.1556,10.0128,10.0897,647402.0873
2009-03-16 12:10:00,18.37,18.4,18.28,18.35,203007.5187969925,10.0897,10.1061,10.0402,10.0787,203007.5188
2009-03-16 12:15:00,18.35,18.49,18.33,18.42,241387.0497138368,10.0787,10.1556,10.0677,10.1171,241387.0497
2009-03-16 12:20:00,18.41,18.63,18.37,18.58,272135.5627875659,10.1116,10.2325,10.0897,10.205,272135.5628
2009-03-16 12:25:00,18.6,18.69,18.56,18.66,217147.3459768825,10.216,10.2654,10.194,10.2489,217147.346
2009-03-16 12:30:00,18.66,18.9,18.66,18.9,384468.6342722478,10.2489,10.3808,10.2489,10.3808,384468.6343
2009-03-16 12:35:00,18.9,19.38,18.89,19.24,618785.7703961396,10.3808,10.6444,10.3753,10.5675,618785.7704
2009-03-16 12:40:00,19.24,19.43,19.14,19.18,351251.2624845696,10.5675,10.6719,10.5126,10.5346,351251.2625
2009-03-16 12:45:00,19.19,19.28,19.18,19.26,227359.44338458084,10.54,10.5895,10.5346,10.5785,227359.4434
2009-03-16 12:50:00,19.27,19.37,19.09,19.18,409830.54651554255,10.584,10.6389,10.4851,10.5346,409830.5465
2009-03-16 12:55:00,19.19,19.27,19.09,19.11,264953.4283469869,10.54,10.584,10.4851,10.4961,264953.4283
2009-03-16 13:00:00,19.11,19.11,18.9,19.01,405678.3750420828,10.4961,10.4961,10.3808,10.4412,405678.375
2009-03-16 13:05:00,18.99,19.05,18.91,18.97,368645.494332847,10.4302,10.4631,10.3863,10.4192,368645.4943
2009-03-16 13:10:00,18.97,19.18,18.96,18.98,304230.7260689036,10.4192,10.5346,10.4137,10.4247,304230.7261
2009-03-16 13:15:00,18.97,19.2,18.94,19.16,127258.4446190102,10.4192,10.5455,10.4027,10.5236,127258.4446
2009-03-16 13:20:00,19.14,19.16,19.01,19.06,220289.52979463583,10.5126,10.5236,10.4412,10.4686,220289.5298
2009-03-16 13:25:00,19.05,19.19,18.94,19.19,326338.233643811,10.4631,10.54,10.4027,10.54,326338.2336
2009-03-16 13:30:00,19.19,19.19,19.06,19.14,182358.88228032767,10.54,10.54,10.4686,10.5126,182358.8823
2009-03-16 13:35:00,19.15,19.43,19.14,19.35,281449.8933901919,10.5181,10.6719,10.5126,10.6279,281449.8934
2009-03-16 13:40:00,19.35,19.36,19.25,19.33,224217.2595668275,10.6279,10.6334,10.573,10.6169,224217.2596
2009-03-16 13:45:00,19.33,19.37,19.26,19.26,245763.6628885647,10.6169,10.6389,10.5785,10.5785,245763.6629
2009-03-16 13:50:00,19.27,19.27,19.12,19.12,304230.7260689036,10.584,10.584,10.5016,10.5016,304230.7261
2009-03-16 13:55:00,19.12,19.12,18.94,19.04,367298.8441252384,10.5016,10.5016,10.4027,10.4577,367298.8441
2009-03-16 14:00:00,19.04,19.15,19.01,19.15,373583.2117607452,10.4577,10.5181,10.4412,10.5181,373583.2118
2009-03-16 14:05:00,19.14,19.17,18.75,18.97,625406.8005835484,10.5126,10.5291,10.2984,10.4192,625406.8006
2009-03-16 14:10:00,18.98,19.0,18.71,18.78,402311.7495230614,10.4247,10.4357,10.2764,10.3149,402311.7495
2009-03-16 14:15:00,18.78,18.93,18.78,18.86,282459.8810458983,10.3149,10.3972,10.3149,10.3588,282459.881
2009-03-16 14:20:00,18.86,18.87,18.52,18.53,339131.41061609244,10.3588,10.3643,10.172,10.1775,339131.4106
2009-03-16 14:25:00,18.53,18.61,18.49,18.52,287958.70272696664,10.1775,10.2215,10.1556,10.172,287958.7027
2009-03-16 14:30:00,18.51,18.53,18.32,18.38,553136.5727752217,10.1666,10.1775,10.0622,10.0952,553136.5728
2009-03-16 14:35:00,18.38,18.46,18.28,18.35,500280.5521265851,10.0952,10.1391,10.0402,10.0787,500280.5521
2009-03-16 14:40:00,18.35,18.43,18.32,18.39,332285.9387274155,10.0787,10.1226,10.0622,10.1006,332285.9387
2009-03-16 14:45:00,18.39,18.4,18.29,18.3,258332.39815957804,10.1006,10.1061,10.0457,10.0512,258332.3982
2009-03-16 14:50:00,18.3,18.33,17.96,18.02,381326.4504544945,10.0512,10.0677,9.8645,9.8974,381326.4505
2009-03-16 14:55:00,18.03,18.04,17.77,17.88,459095.4999438896,9.9029,9.9084,9.7601,9.8205,459095.4999
2009-03-16 15:00:00,17.88,18.03,17.84,17.88,475255.30243519245,9.8205,9.9029,9.7986,9.8205,475255.3024
2009-03-16 15:05:00,17.88,18.04,17.74,18.04,597239.3670744024,9.8205,9.9084,9.7436,9.9084,597239.3671
2009-03-16 15:10:00,18.04,18.04,17.88,17.95,374032.0951632813,9.9084,9.9084,9.8205,9.859,374032.0952
2009-03-16 15:15:00,17.94,17.95,17.66,17.77,321063.8536640108,9.8535,9.859,9.6997,9.7601,321063.8537
2009-03-16 15:20:00,17.77,17.8,17.35,17.35,585905.0611603636,9.7601,9.7766,9.5294,9.5294,585905.0612
2009-03-16 15:25:00,17.35,17.75,17.34,17.75,702165.8624172371,9.5294,9.7491,9.5239,9.7491,702165.8624
2009-03-16 15:30:00,17.77,17.78,17.64,17.66,518123.6673773987,9.7601,9.7656,9.6887,9.6997,518123.6674
2009-03-16 15:35:00,17.66,17.72,17.28,17.31,487487.3751543036,9.6997,9.7327,9.491,9.5075,487487.3752
2009-03-16 15:40:00,17.32,17.47,17.21,17.31,863651.6664796319,9.513,9.5953,9.4525,9.5075,863651.6665
2009-03-16 15:45:00,17.31,17.55,17.28,17.29,916507.6871282684,9.5075,9.6393,9.491,9.4965,916507.6871
2009-03-16 15:50:00,17.29,17.38,17.15,17.31,668275.1655257547,9.4965,9.5459,9.4196,9.5075,668275.1655
2009-03-16 15:55:00,17.32,17.37,16.93,17.0,1246436.9879923689,9.513,9.5404,9.2987,9.3372,1246436.988
2009-03-17 09:30:00,17.14,17.4,16.66,17.39,404780.6082370104,9.4141,9.5569,9.1505,9.5514,404780.6082
2009-03-17 09:35:00,17.39,17.64,17.13,17.14,481315.228369431,9.5514,9.6887,9.4086,9.4141,481315.2284
2009-03-17 09:40:00,17.14,17.39,16.77,16.98,649197.6209179665,9.4141,9.5514,9.2109,9.3262,649197.6209
2009-03-17 09:45:00,16.98,17.31,16.77,17.25,515767.0295140837,9.3262,9.5075,9.2109,9.4745,515767.0295
2009-03-17 09:50:00,17.25,17.41,17.08,17.38,426102.5698574795,9.4745,9.5624,9.3811,9.5459,426102.5699
2009-03-17 09:55:00,17.38,17.51,17.31,17.31,246773.6505442711,9.5459,9.6173,9.5075,9.5075,246773.6505
2009-03-17 10:00:00,17.31,17.96,17.29,17.66,391650.7687128268,9.5075,9.8645,9.4965,9.6997,391650.7687
2009-03-17 10:05:00,17.67,17.95,17.65,17.94,372012.1198518685,9.7052,9.859,9.6942,9.8535,372012.1199
2009-03-17 10:10:00,17.94,18.1,17.81,17.83,526876.8937268545,9.8535,9.9414,9.7821,9.7931,526876.8937
2009-03-17 10:15:00,17.84,18.18,17.82,18.09,316462.7987880148,9.7986,9.9853,9.7876,9.9359,316462.7988
2009-03-17 10:20:00,18.08,18.23,18.05,18.2,259117.9441140164,9.9304,10.0128,9.9139,9.9963,259117.9441
2009-03-17 10:25:00,18.21,18.21,17.83,17.83,237571.5407922792,10.0018,10.0018,9.7931,9.7931,237571.5408
2009-03-17 10:30:00,17.84,17.87,17.56,17.83,343283.58208955225,9.7986,9.815,9.6448,9.7931,343283.5821
2009-03-17 10:35:00,17.84,18.04,17.76,17.91,178094.48995623385,9.7986,9.9084,9.7546,9.837,178094.49
2009-03-17 10:40:00,17.91,18.08,17.82,18.02,163393.5585231736,9.837,9.9304,9.7876,9.8974,163393.5585
2009-03-17 10:45:00,18.04,18.21,18.01,18.03,208394.1196274268,9.9084,10.0018,9.8919,9.9029,208394.1196
2009-03-17 10:50:00,18.02,18.02,17.85,17.91,222309.5051060487,9.8974,9.8974,9.8041,9.837,222309.5051
2009-03-17 10:55:00,17.91,18.0,17.8,17.86,206823.0277185501,9.837,9.8864,9.7766,9.8095,206823.0277
2009-03-17 11:00:00,17.85,17.85,17.62,17.73,345752.4408035013,9.8041,9.8041,9.6777,9.7381,345752.4408
2009-03-17 11:05:00,17.72,17.87,17.6,17.72,471888.676916171,9.7327,9.815,9.6667,9.7327,471888.6769
2009-03-17 11:10:00,17.72,17.8,17.63,17.64,149590.39389518573,9.7327,9.7766,9.6832,9.6887,149590.3939
2009-03-17 11:15:00,17.64,17.76,17.57,17.71,285265.4023117495,9.6887,9.7546,9.6503,9.7272,285265.4023
2009-03-17 11:20:00,17.71,17.94,17.66,17.8,296936.3707776905,9.7272,9.8535,9.6997,9.7766,296936.3708
2009-03-17 11:25:00,17.8,17.88,17.69,17.75,126248.45696330378,9.7766,9.8205,9.7162,9.7491,126248.457
2009-03-17 11:30:00,17.75,17.8,17.63,17.65,112557.51318594994,9.7491,9.7766,9.6832,9.6942,112557.5132
2009-03-17 11:35:00,17.65,17.78,17.56,17.62,235214.90292896412,9.6942,9.7656,9.6448,9.6777,235214.9029
2009-03-17 11:40:00,17.62,17.73,17.59,17.63,232297.1608124789,9.6777,9.7381,9.6612,9.6832,232297.1608
2009-03-17 11:45:00,17.63,17.78,17.54,17.55,284255.41465604305,9.6832,9.7656,9.6338,9.6393,284255.4147
2009-03-17 11:50:00,17.55,17.71,17.54,17.64,209179.6655818651,9.6393,9.7272,9.6338,9.6887,209179.6656
2009-03-17 11:55:00,17.65,17.7,17.59,17.62,131522.83694310402,9.6942,9.7217,9.6612,9.6777,131522.8369
2009-03-17 12:00:00,17.63,17.8,17.62,17.68,195825.3843564134,9.6832,9.7766,9.6777,9.7107,195825.3844
2009-03-17 12:05:00,17.68,17.68,17.58,17.59,151722.59005723262,9.7107,9.7107,9.6558,9.6612,151722.5901
2009-03-17 12:10:00,17.59,17.59,17.42,17.43,191112.1086297834,9.6612,9.6612,9.5679,9.5734,191112.1086
2009-03-17 12:15:00,17.42,17.59,17.42,17.54,240489.28290876443,9.5679,9.6612,9.5679,9.6338,240489.2829
2009-03-17 12:20:00,17.55,17.66,17.55,17.55,294355.2912131073,9.6393,9.6997,9.6393,9.6393,294355.2912
2009-03-17 12:25:00,17.55,17.81,17.55,17.7,315340.5902816743,9.6393,9.7821,9.6393,9.7217,315340.5903
2009-03-17 12:30:00,17.7,17.76,17.55,17.65,154079.22792054762,9.7217,9.7546,9.6393,9.6942,154079.2279
2009-03-17 12:35:00,17.64,17.95,17.63,17.91,276287.7342610257,9.6887,9.859,9.6832,9.837,276287.7343
2009-03-17 12:40:00,17.92,17.99,17.87,17.87,282796.5435978005,9.8425,9.8809,9.815,9.815,282796.5436
2009-03-17 12:45:00,17.88,17.98,17.88,17.93,199192.0098754349,9.8205,9.8755,9.8205,9.848,199192.0099
2009-03-17 12:50:00,17.94,18.0,17.91,18.0,150151.49814835595,9.8535,9.8864,9.837,9.8864,150151.4981
2009-03-17 12:55:00,18.0,18.0,17.75,17.86,255302.4351924588,9.8864,9.8864,9.7491,9.8095,255302.4352
2009-03-17 13:00:00,17.86,17.89,17.79,17.81,123667.37739872068,9.8095,9.826,9.7711,9.7821,123667.3774
2009-03-17 13:05:00,17.82,17.84,17.71,17.79,162159.12916619907,9.7876,9.7986,9.7272,9.7711,162159.1292
2009-03-17 13:10:00,17.8,17.88,17.76,17.86,93816.63113006396,9.7766,9.8205,9.7546,9.8095,93816.6311
2009-03-17 13:15:00,17.85,18.0,17.83,17.93,117270.78891257996,9.8041,9.8864,9.7931,9.848,117270.7889
2009-03-17 13:20:00,17.94,18.11,17.9,18.06,171361.238918191,9.8535,9.9469,9.8315,9.9194,171361.2389
2009-03-17 13:25:00,18.07,18.12,18.0,18.0,183593.3116373022,9.9249,9.9524,9.8864,9.8864,183593.3116
2009-03-17 13:30:00,18.01,18.16,17.97,18.08,185837.72864998315,9.8919,9.9743,9.87,9.9304,185837.7286
2009-03-17 13:35:00,18.08,18.08,17.97,17.98,80911.23330714846,9.9304,9.9304,9.87,9.8755,80911.2333
2009-03-17 13:40:00,17.98,18.04,17.85,17.86,139041.6339355852,9.8755,9.9084,9.8041,9.8095,139041.6339
2009-03-17 13:45:00,17.88,17.95,17.79,17.8,159353.60790034788,9.8205,9.859,9.7711,9.7766,159353.6079
2009-03-17 13:50:00,17.8,17.81,17.7,17.77,160026.93300415218,9.7766,9.7821,9.7217,9.7601,160026.933
2009-03-17 13:55:00,17.76,17.84,17.63,17.66,140949.38839636403,9.7546,9.7986,9.6832,9.6997,140949.3884
2009-03-17 14:00:00,17.65,17.67,17.6,17.62,137133.87947480642,9.6942,9.7052,9.6667,9.6777,137133.8795
2009-03-17 14:05:00,17.61,17.77,17.6,17.72,191336.5503310515,9.6722,9.7601,9.6667,9.7327,191336.5503
2009-03-17 14:10:00,17.72,17.86,17.63,17.85,188194.36651329816,9.7327,9.8095,9.6832,9.8041,188194.3665
2009-03-17 14:15:00,17.85,17.91,17.77,17.78,190551.0043766132,9.8041,9.837,9.7601,9.7656,190551.0044
2009-03-17 14:20:00,17.79,17.89,17.78,17.88,141286.05094826617,9.7711,9.826,9.7656,9.8205,141286.0509
2009-03-17 14:25:00,17.88,17.88,17.63,17.63,129951.74503422737,9.8205,9.8205,9.6832,9.6832,129951.745
2009-03-17 14:30:00,17.63,17.73,17.63,17.67,130288.4075861295,9.6832,9.7381,9.6832,9.7052,130288.4076
2009-03-17 14:35:00,17.67,17.8,17.64,17.79,173381.21422960385,9.7052,9.7766,9.6887,9.7711,173381.2142
2009-03-17 14:40:00,17.79,18.01,17.79,17.92,201660.8685893839,9.7711,9.8919,9.7711,9.8425,201660.8686
2009-03-17 14:45:00,17.92,17.96,17.81,17.93,166872.40489282907,9.8425,9.8645,9.7821,9.848,166872.4049
2009-03-17 14:50:00,17.94,18.02,17.85,18.02,160924.69980922455,9.8535,9.8974,9.8041,9.8974,160924.6998
2009-03-17 14:55:00,18.02,18.03,17.86,17.89,229940.52294916395,9.8974,9.9029,9.8095,9.826,229940.5229
2009-03-17 15:00:00,17.9,18.05,17.87,18.03,207159.69027045224,9.8315,9.9139,9.815,9.9029,207159.6903
2009-03-17 15:05:00,18.03,18.43,18.01,18.38,541465.6043092806,9.9029,10.1226,9.8919,10.0952,541465.6043
2009-03-17 15:10:00,18.39,18.44,18.26,18.39,439681.2927841993,10.1006,10.1281,10.0292,10.1006,439681.2928
2009-03-17 15:15:00,18.4,18.4,18.25,18.32,196049.8260576815,10.1061,10.1061,10.0238,10.0622,196049.8261
2009-03-17 15:20:00,18.31,18.45,18.27,18.31,279766.5806306812,10.0567,10.1336,10.0347,10.0567,279766.5806
2009-03-17 15:25:00,18.32,18.37,18.23,18.28,283694.31040287286,10.0622,10.0897,10.0128,10.0402,283694.3104
2009-03-17 15:30:00,18.28,18.34,18.11,18.28,251823.58882280329,10.0402,10.0732,9.9469,10.0402,251823.5888
2009-03-17 15:35:00,18.28,18.38,18.25,18.37,210862.97834137583,10.0402,10.0952,10.0238,10.0897,210862.9783
2009-03-17 15:40:00,18.37,18.56,18.36,18.55,321624.957917181,10.0897,10.194,10.0842,10.1885,321624.9579
2009-03-17 15:45:00,18.54,18.57,18.4,18.51,350016.8331275951,10.183,10.1995,10.1061,10.1666,350016.8331
2009-03-17 15:50:00,18.52,18.71,18.49,18.62,468746.4930984177,10.172,10.2764,10.1556,10.227,468746.4931
2009-03-17 15:55:00,18.62,18.94,18.62,18.86,976321.4005162158,10.227,10.4027,10.227,10.3588,976321.4005
2009-03-18 09:30:00,19.52,19.6,18.94,19.37,862305.0162720233,10.7213,10.7652,10.4027,10.6389,862305.0163
2009-03-18 09:35:00,19.37,19.45,19.16,19.36,503198.2942430704,10.6389,10.6828,10.5236,10.6334,503198.2942
2009-03-18 09:40:00,19.35,19.83,19.17,19.64,600718.2134440579,10.6279,10.8916,10.5291,10.7872,600718.2134
2009-03-18 09:45:00,19.63,20.16,19.34,19.53,777578.2740433172,10.7817,11.0728,10.6224,10.7268,777578.274
2009-03-18 09:50:00,19.53,19.77,19.25,19.28,335091.45999326673,10.7268,10.8586,10.573,10.5895,335091.46
2009-03-18 09:55:00,19.28,19.66,19.27,19.57,178767.81506003815,10.5895,10.7982,10.584,10.7488,178767.8151
2009-03-18 10:00:00,19.58,19.78,19.46,19.7,353046.7960947144,10.7543,10.8641,10.6883,10.8202,353046.7961
2009-03-18 10:05:00,19.69,19.96,19.68,19.73,645830.9953989451,10.8147,10.963,10.8092,10.8366,645830.9954
2009-03-18 10:10:00,19.73,19.99,19.64,19.87,419032.6562675345,10.8366,10.9794,10.7872,10.9135,419032.6563
2009-03-18 10:15:00,19.88,19.91,19.73,19.82,355178.9922567613,10.919,10.9355,10.8366,10.8861,355178.9923
2009-03-18 10:20:00,19.81,19.83,19.62,19.76,194478.73414880483,10.8806,10.8916,10.7762,10.8531,194478.7341
2009-03-18 10:25:00,19.74,20.01,19.67,19.86,204578.6107058692,10.8421,10.9904,10.8037,10.908,204578.6107
2009-03-18 10:30:00,19.87,19.92,19.7,19.79,153069.2402648412,10.9135,10.941,10.8202,10.8696,153069.2403
2009-03-18 10:35:00,19.79,19.85,19.66,19.84,136909.43777353832,10.8696,10.9025,10.7982,10.8971,136909.4378
2009-03-18 10:40:00,19.84,19.89,19.66,19.7,234653.79867579395,10.8971,10.9245,10.7982,10.8202,234653.7987
2009-03-18 10:45:00,19.7,19.97,19.64,19.96,318819.4366513298,10.8202,10.9685,10.7872,10.963,318819.4367
2009-03-18 10:50:00,19.95,19.96,19.74,19.78,221972.8425541465,10.9575,10.963,10.8421,10.8641,221972.8426
2009-03-18 10:55:00,19.77,20.0,19.76,19.93,279093.2555268769,10.8586,10.9849,10.8531,10.9465,279093.2555
2009-03-18 11:00:00,19.94,19.98,19.83,19.95,311525.0813601167,10.952,10.9739,10.8916,10.9575,311525.0814
2009-03-18 11:05:00,19.95,20.05,19.83,19.92,340478.06082370103,10.9575,11.0124,10.8916,10.941,340478.0608
2009-03-18 11:10:00,19.89,20.05,19.74,19.75,303669.6218157333,10.9245,11.0124,10.8421,10.8476,303669.6218
2009-03-18 11:15:00,19.76,19.88,19.71,19.8,176972.28144989337,10.8531,10.919,10.8257,10.8751,176972.2814
2009-03-18 11:20:00,19.79,19.96,19.78,19.82,168780.1593536079,10.8696,10.963,10.8641,10.8861,168780.1594
2009-03-18 11:25:00,19.82,19.92,19.77,19.83,142632.70115587476,10.8861,10.941,10.8586,10.8916,142632.7012
2009-03-18 11:30:00,19.84,20.05,19.82,20.02,219279.5421389294,10.8971,11.0124,10.8861,10.9959,219279.5421
2009-03-18 11:35:00,20.02,20.04,19.92,19.99,276736.6176635619,10.9959,11.0069,10.941,10.9794,276736.6177
2009-03-18 11:40:00,19.98,20.09,19.97,20.06,374256.5368645494,10.9739,11.0344,10.9685,11.0179,374256.5369
2009-03-18 11:45:00,20.07,20.25,20.02,20.09,277634.38446863426,11.0234,11.1222,10.9959,11.0344,277634.3845
2009-03-18 11:50:00,20.07,20.41,20.06,20.34,183368.8699360341,11.0234,11.2101,11.0179,11.1717,183368.8699
2009-03-18 11:55:00,20.34,20.36,20.25,20.34,132083.94119627427,11.1717,11.1827,11.1222,11.1717,132083.9412
2009-03-18 12:00:00,20.33,20.88,20.33,20.7,779710.4702053642,11.1662,11.4683,11.1662,11.3694,779710.4702
2009-03-18 12:05:00,20.7,20.9,20.62,20.75,427673.66176635615,11.3694,11.4793,11.3255,11.3969,427673.6618
2009-03-18 12:10:00,20.76,20.84,20.66,20.68,192234.3171361239,11.4024,11.4463,11.3474,11.3584,192234.3171
2009-03-18 12:15:00,20.68,20.91,20.68,20.88,267646.728762204,11.3584,11.4847,11.3584,11.4683,267646.7288
2009-03-18 12:20:00,20.88,20.91,20.67,20.9,374593.1994164516,11.4683,11.4847,11.3529,11.4793,374593.1994
2009-03-18 12:25:00,20.9,20.9,20.74,20.85,188643.2499158344,11.4793,11.4793,11.3914,11.4518,188643.2499
2009-03-18 12:30:00,20.86,20.87,20.64,20.64,145774.8849736281,11.4573,11.4628,11.3365,11.3365,145774.885
2009-03-18 12:35:00,20.64,20.67,20.58,20.63,201211.9851868477,11.3365,11.3529,11.3035,11.331,201211.9852
2009-03-18 12:40:00,20.62,20.75,20.58,20.71,165413.53383458644,11.3255,11.3969,11.3035,11.3749,165413.5338
2009-03-18 12:45:00,20.7,20.8,20.65,20.72,164179.10447761192,11.3694,11.4243,11.3419,11.3804,164179.1045
2009-03-18 12:50:00,20.72,20.78,20.59,20.62,169790.14700931433,11.3804,11.4133,11.309,11.3255,169790.147
2009-03-18 12:55:00,20.62,20.91,20.58,20.79,292110.87420042645,11.3255,11.4847,11.3035,11.4188,292110.8742
2009-03-18 13:00:00,20.8,20.82,20.66,20.66,206823.0277185501,11.4243,11.4353,11.3474,11.3474,206823.0277
2009-03-18 13:05:00,20.66,20.78,20.63,20.69,139153.85478621928,11.3474,11.4133,11.331,11.3639,139153.8548
2009-03-18 13:10:00,20.69,20.76,20.68,20.73,146784.8726293345,11.3639,11.4024,11.3584,11.3859,146784.8726
2009-03-18 13:15:00,20.73,20.73,20.59,20.66,126697.34036583996,11.3859,11.3859,11.309,11.3474,126697.3404
2009-03-18 13:20:00,20.66,20.84,20.66,20.82,174278.98103467622,11.3474,11.4463,11.3474,11.4353,174278.981
2009-03-18 13:25:00,20.82,20.84,20.72,20.79,160363.5955560543,11.4353,11.4463,11.3804,11.4188,160363.5956
2009-03-18 13:30:00,20.8,20.84,20.68,20.69,160812.4789585905,11.4243,11.4463,11.3584,11.3639,160812.479
2009-03-18 13:35:00,20.69,20.71,20.61,20.66,181124.45292335315,11.3639,11.3749,11.32,11.3474,181124.4529
2009-03-18 13:40:00,20.66,20.94,20.65,20.94,301986.3090562226,11.3474,11.5012,11.3419,11.5012,301986.3091
2009-03-18 13:45:00,20.94,21.15,20.91,20.99,514308.15845584107,11.5012,11.6166,11.4847,11.5287,514308.1585
2009-03-18 13:50:00,20.99,21.27,20.98,21.05,391762.98956346087,11.5287,11.6825,11.5232,11.5616,391762.9896
2009-03-18 13:55:00,21.03,21.11,20.93,21.08,419257.09796880255,11.5507,11.5946,11.4957,11.5781,419257.098
2009-03-18 14:00:00,21.08,21.21,21.03,21.09,435529.1213107395,11.5781,11.6495,11.5507,11.5836,435529.1213
2009-03-18 14:05:00,21.09,21.34,21.06,21.3,302659.6341600269,11.5836,11.7209,11.5671,11.699,302659.6342
2009-03-18 14:10:00,21.29,21.36,21.12,21.12,177196.72315116148,11.6935,11.7319,11.6001,11.6001,177196.7232
2009-03-18 14:15:00,21.14,21.68,21.03,21.5,520929.1886432499,11.6111,11.9077,11.5507,11.8088,520929.1886
2009-03-18 14:20:00,21.48,22.63,21.45,22.6,994837.8408708336,11.7978,12.4295,11.7813,12.413,994837.8409
2009-03-18 14:25:00,22.58,22.64,21.73,21.77,1111996.4089327797,12.402,12.4349,11.9351,11.9571,1111996.4089
2009-03-18 14:30:00,21.78,22.25,21.74,21.8,582313.993940074,11.9626,12.2207,11.9406,11.9736,582313.9939
2009-03-18 14:35:00,21.81,22.28,21.76,22.12,480080.7990124565,11.9791,12.2372,11.9516,12.1493,480080.799
2009-03-18 14:40:00,22.12,22.5,21.97,22.38,509594.8827292111,12.1493,12.3581,12.067,12.2921,509594.8827
2009-03-18 14:45:00,22.38,22.43,22.06,22.42,481203.00751879695,12.2921,12.3196,12.1164,12.3141,481203.0075
2009-03-18 14:50:00,22.41,22.89,22.37,22.79,618561.3286948715,12.3086,12.5723,12.2866,12.5173,618561.3287
2009-03-18 14:55:00,22.79,23.12,22.72,22.82,494669.5095948827,12.5173,12.6986,12.4789,12.5338,494669.5096
2009-03-18 15:00:00,22.82,23.12,22.58,22.95,830546.5155425877,12.5338,12.6986,12.402,12.6052,830546.5155
2009-03-18 15:05:00,22.96,23.79,22.92,23.6,982942.4307036249,12.6107,13.0666,12.5887,12.9622,982942.4307
2009-03-18 15:10:00,23.61,23.82,23.3,23.5,970598.1371338796,12.9677,13.0831,12.7974,12.9073,970598.1371
2009-03-18 15:15:00,23.5,23.5,22.8,22.82,794299.1807877903,12.9073,12.9073,12.5228,12.5338,794299.1808
2009-03-18 15:20:00,22.81,22.87,21.97,22.19,965099.3154528112,12.5283,12.5613,12.067,12.1878,965099.3155
2009-03-18 15:25:00,22.21,22.44,22.18,22.3,635506.6771406127,12.1988,12.3251,12.1823,12.2482,635506.6771
2009-03-18 15:30:00,22.31,22.41,21.9,22.11,622713.5001683312,12.2537,12.3086,12.0285,12.1438,622713.5002
2009-03-18 15:35:00,22.09,22.41,21.76,22.03,649422.0626192347,12.1329,12.3086,11.9516,12.0999,649422.0626
2009-03-18 15:40:00,22.03,22.45,22.01,22.42,907081.1356750084,12.0999,12.3306,12.0889,12.3141,907081.1357
2009-03-18 15:45:00,22.42,22.71,22.23,22.58,717315.6772528335,12.3141,12.4734,12.2098,12.402,717315.6773
2009-03-18 15:50:00,22.56,22.72,22.34,22.63,927617.5513410392,12.391,12.4789,12.2702,12.4295,927617.5513
2009-03-18 15:55:00,22.63,22.81,22.5,22.68,1630681.1805633486,12.4295,12.5283,12.3581,12.4569,1630681.1806
2009-03-19 09:30:00,23.0,23.61,22.86,23.27,1112557.51318595,12.6327,12.9677,12.5558,12.781,1112557.5132
2009-03-19 09:35:00,23.26,23.42,22.54,22.6,985972.393670744,12.7755,12.8634,12.38,12.413,985972.3937
2009-03-19 09:40:00,22.62,22.67,21.25,22.05,1045112.7819548872,12.424,12.4514,11.6715,12.1109,1045112.782
2009-03-19 09:45:00,22.05,22.68,21.81,22.57,897879.0259230165,12.1109,12.4569,11.9791,12.3965,897879.0259
2009-03-19 09:50:00,22.57,22.59,21.61,21.71,487599.5960049377,12.3965,12.4075,11.8692,11.9241,487599.596
2009-03-19 09:55:00,21.73,21.94,21.39,21.4,531926.8320053866,11.9351,12.0505,11.7484,11.7539,531926.832
2009-03-19 10:00:00,21.4,21.56,21.04,21.39,578722.9267197845,11.7539,11.8418,11.5562,11.7484,578722.9267
2009-03-19 10:05:00,21.47,21.48,21.11,21.16,405229.4916395466,11.7923,11.7978,11.5946,11.6221,405229.4916
2009-03-19 10:10:00,21.22,21.47,21.08,21.34,424531.4779486028,11.655,11.7923,11.5781,11.7209,424531.4779
2009-03-19 10:15:00,21.34,21.39,21.08,21.12,443047.9183032207,11.7209,11.7484,11.5781,11.6001,443047.9183
2009-03-19 10:20:00,21.1,21.16,20.86,21.1,528335.7647850971,11.5891,11.6221,11.4573,11.5891,528335.7648
2009-03-19 10:25:00,21.09,21.1,20.73,20.83,378072.045786107,11.5836,11.5891,11.3859,11.4408,378072.0458
2009-03-19 10:30:00,20.82,21.1,20.74,21.05,295701.94142071594,11.4353,11.5891,11.3914,11.5616,295701.9414
2009-03-19 10:35:00,21.07,21.49,20.88,21.44,671080.6867916059,11.5726,11.8033,11.4683,11.7758,671080.6868
2009-03-19 10:40:00,21.45,22.12,21.43,21.73,628548.9844013017,11.7813,12.1493,11.7704,11.9351,628548.9844
2009-03-19 10:45:00,21.72,21.74,21.46,21.59,482774.0994276736,11.9296,11.9406,11.7868,11.8582,482774.0994
2009-03-19 10:50:00,21.6,21.63,21.19,21.29,437100.21321961615,11.8637,11.8802,11.6385,11.6935,437100.2132
2009-03-19 10:55:00,21.29,21.45,21.16,21.33,341824.7110313096,11.6935,11.7813,11.6221,11.7154,341824.711
2009-03-19 11:00:00,21.33,21.4,21.08,21.14,468970.9347996858,11.7154,11.7539,11.5781,11.6111,468970.9348
2009-03-19 11:05:00,21.14,21.23,20.9,20.9,314106.1609246998,11.6111,11.6605,11.4793,11.4793,314106.1609
2009-03-19 11:10:00,20.9,20.93,20.66,20.91,416114.9141510492,11.4793,11.4957,11.3474,11.4847,416114.9142
2009-03-19 11:15:00,20.91,21.14,20.84,21.03,470654.2475591965,11.4847,11.6111,11.4463,11.5507,470654.2476
2009-03-19 11:20:00,21.03,21.28,20.99,21.14,290539.7822915498,11.5507,11.688,11.5287,11.6111,290539.7823
2009-03-19 11:25:00,21.13,21.21,20.7,20.7,291886.4324991583,11.6056,11.6495,11.3694,11.3694,291886.4325
2009-03-19 11:30:00,20.7,20.87,20.6,20.7,258893.50241274823,11.3694,11.4628,11.3145,11.3694,258893.5024
2009-03-19 11:35:00,20.63,20.82,20.58,20.66,175401.1895410167,11.331,11.4353,11.3035,11.3474,175401.1895
2009-03-19 11:40:00,20.64,20.64,20.43,20.53,214902.9289642016,11.3365,11.3365,11.2211,11.276,214902.929
2009-03-19 11:45:00,20.51,20.59,20.42,20.54,274716.642352149,11.265,11.309,11.2156,11.2815,274716.6424
2009-03-19 11:50:00,20.54,20.58,20.1,20.56,351812.3667377399,11.2815,11.3035,11.0399,11.2925,351812.3667
2009-03-19 11:55:00,20.55,20.76,20.48,20.56,411850.5218269554,11.287,11.4024,11.2486,11.2925,411850.5218
2009-03-19 12:00:00,20.58,20.69,20.47,20.58,481988.5534732353,11.3035,11.3639,11.2431,11.3035,481988.5535
2009-03-19 12:05:00,20.59,20.6,20.14,20.37,322410.5038716193,11.309,11.3145,11.0618,11.1882,322410.5039
2009-03-19 12:10:00,20.37,20.74,20.36,20.52,292896.4201548648,11.1882,11.3914,11.1827,11.2705,292896.4202
2009-03-19 12:15:00,20.51,20.53,20.25,20.48,250925.82201773088,11.265,11.276,11.1222,11.2486,250925.822
2009-03-19 12:20:00,20.5,20.66,20.31,20.64,197845.35966782627,11.2596,11.3474,11.1552,11.3365,197845.3597
2009-03-19 12:25:00,20.63,20.63,20.28,20.47,164964.65043205026,11.331,11.331,11.1387,11.2431,164964.6504
2009-03-19 12:30:00,20.48,20.64,20.37,20.59,181797.77802715744,11.2486,11.3365,11.1882,11.309,181797.778
2009-03-19 12:35:00,20.59,20.63,20.32,20.5,130961.73268993378,11.309,11.331,11.1607,11.2596,130961.7327
2009-03-19 12:40:00,20.49,20.61,20.42,20.59,128156.2114240826,11.2541,11.32,11.2156,11.309,128156.2114
2009-03-19 12:45:00,20.58,20.85,20.51,20.8,209516.32813376724,11.3035,11.4518,11.265,11.4243,209516.3281
2009-03-19 12:50:00,20.8,20.81,20.58,20.71,173830.09763214004,11.4243,11.4298,11.3035,11.3749,173830.0976
2009-03-19 12:55:00,20.7,20.83,20.48,20.51,198406.46392099647,11.3694,11.4408,11.2486,11.265,198406.4639
2009-03-19 13:00:00,20.5,20.57,20.44,20.56,175064.52698911456,11.2596,11.298,11.2266,11.2925,175064.527
2009-03-19 13:05:00,20.57,20.58,20.41,20.42,148804.8479407474,11.298,11.3035,11.2101,11.2156,148804.8479
2009-03-19 13:10:00,20.42,20.71,20.4,20.66,95051.06048703849,11.2156,11.3749,11.2046,11.3474,95051.0605
2009-03-19 13:15:00,20.65,20.67,20.5,20.58,66434.7435753563,11.3419,11.3529,11.2596,11.3035,66434.7436
2009-03-19 13:20:00,20.58,20.76,20.55,20.64,82145.662664123,11.3035,11.4024,11.287,11.3365,82145.6627
2009-03-19 13:25:00,20.67,20.71,20.6,20.71,46234.990461227695,11.3529,11.3749,11.3145,11.3749,46234.9905
2009-03-19 13:30:00,20.72,20.76,20.58,20.58,82033.44181348894,11.3804,11.4024,11.3035,11.3035,82033.4418
2009-03-19 13:35:00,20.59,20.74,20.47,20.71,141622.71350016832,11.309,11.3914,11.2431,11.3749,141622.7135
2009-03-19 13:40:00,20.69,20.83,20.67,20.83,106946.47065424756,11.3639,11.4408,11.3529,11.4408,106946.4707
2009-03-19 13:45:00,20.82,20.99,20.82,20.96,156884.7491863988,11.4353,11.5287,11.4353,11.5122,156884.7492
2009-03-19 13:50:00,20.96,21.07,20.84,20.92,161485.80406239477,11.5122,11.5726,11.4463,11.4902,161485.8041
2009-03-19 13:55:00,20.92,21.03,20.86,20.98,105150.9370441028,11.4902,11.5507,11.4573,11.5232,105150.937
2009-03-19 14:00:00,20.99,21.25,20.98,21.25,222758.38850858487,11.5287,11.6715,11.5232,11.6715,222758.3885
2009-03-19 14:05:00,21.24,21.25,21.07,21.16,221187.2965997082,11.666,11.6715,11.5726,11.6221,221187.2966
2009-03-19 14:10:00,21.16,21.16,21.0,21.12,178543.37335877004,11.6221,11.6221,11.5342,11.6001,178543.3734
2009-03-19 14:15:00,21.11,21.12,20.83,20.96,204241.948153967,11.5946,11.6001,11.4408,11.5122,204241.9482
2009-03-19 14:20:00,20.96,20.99,20.74,20.76,296599.7082257883,11.5122,11.5287,11.3914,11.4024,296599.7082
2009-03-19 14:25:00,20.76,20.86,20.72,20.82,145774.8849736281,11.4024,11.4573,11.3804,11.4353,145774.885
2009-03-19 14:30:00,20.81,20.83,20.58,20.77,139153.85478621928,11.4298,11.4408,11.3035,11.4079,139153.8548
2009-03-19 14:35:00,20.76,20.83,20.58,20.65,122432.94804174616,11.4024,11.4408,11.3035,11.3419,122432.948
2009-03-19 14:40:00,20.65,20.68,20.48,20.58,240938.16631130065,11.3419,11.3584,11.2486,11.3035,240938.1663
2009-03-19 14:45:00,20.57,20.63,20.43,20.43,123330.71484681852,11.298,11.331,11.2211,11.2211,123330.7148
2009-03-19 14:50:00,20.44,20.44,20.25,20.31,320951.6328133767,11.2266,11.2266,11.1222,11.1552,320951.6328
2009-03-19 14:55:00,20.31,20.63,20.26,20.57,277409.9427673662,11.1552,11.331,11.1277,11.298,277409.9428
2009-03-19 15:00:00,20.56,20.77,20.48,20.65,235102.6820783301,11.2925,11.4079,11.2486,11.3419,235102.6821
2009-03-19 15:05:00,20.64,20.73,20.57,20.63,178094.48995623385,11.3365,11.3859,11.298,11.331,178094.49
2009-03-19 15:10:00,20.63,20.63,20.46,20.54,211199.640893278,11.331,11.331,11.2376,11.2815,211199.6409
2009-03-19 15:15:00,20.54,20.7,20.51,20.63,207720.7945236225,11.2815,11.3694,11.265,11.331,207720.7945
2009-03-19 15:20:00,20.63,20.65,20.38,20.45,248905.84670631803,11.331,11.3419,11.1936,11.2321,248905.8467
2009-03-19 15:25:00,20.45,20.45,20.21,20.28,364044.4394568511,11.2321,11.2321,11.1003,11.1387,364044.4395
2009-03-19 15:30:00,20.3,20.6,20.23,20.53,337784.76040848385,11.1497,11.3145,11.1113,11.276,337784.7604
2009-03-19 15:35:00,20.54,20.55,20.25,20.28,304230.7260689036,11.2815,11.287,11.1222,11.1387,304230.7261
2009-03-19 15:40:00,20.28,20.28,20.09,20.18,414656.04309280665,11.1387,11.1387,11.0344,11.0838,414656.0431
2009-03-19 15:45:00,20.17,20.36,20.09,20.09,382785.321512737,11.0783,11.1827,11.0344,11.0344,382785.3215
2009-03-19 15:50:00,20.09,20.11,19.79,20.01,926607.5636853328,11.0344,11.0454,10.8696,10.9904,926607.5637
2009-03-19 15:55:00,20.02,20.02,19.83,19.95,1073055.773762765,10.9959,10.9959,10.8916,10.9575,1073055.7738
2009-03-20 09:30:00,20.09,20.42,19.65,19.68,2102794.2991807875,11.0344,11.2156,10.7927,10.8092,2102794.2992
2009-03-20 09:35:00,19.66,19.68,18.94,19.34,707440.2423970373,10.7982,10.8092,10.4027,10.6224,707440.2424
2009-03-20 09:40:00,19.35,19.38,18.9,18.92,356637.8633150039,10.6279,10.6444,10.3808,10.3917,356637.8633
2009-03-20 09:45:00,18.92,19.35,18.82,18.97,774323.8693749298,10.3917,10.6279,10.3368,10.4192,774323.8694
2009-03-20 09:50:00,18.97,19.04,18.5,18.7,693412.6360677814,10.4192,10.4577,10.1611,10.2709,693412.6361
2009-03-20 09:55:00,18.7,18.75,18.49,18.71,387835.2597912692,10.2709,10.2984,10.1556,10.2764,387835.2598
2009-03-20 10:00:00,18.71,18.91,18.69,18.82,411513.85927505326,10.2764,10.3863,10.2654,10.3368,411513.8593
2009-03-20 10:05:00,18.84,18.96,18.67,18.94,348109.0786668163,10.3478,10.4137,10.2544,10.4027,348109.0787
2009-03-20 10:10:00,18.94,19.02,18.81,18.93,259117.9441140164,10.4027,10.4467,10.3313,10.3972,259117.9441
2009-03-20 10:15:00,18.94,19.3,18.93,19.13,392436.3146672652,10.4027,10.6005,10.3972,10.5071,392436.3147
2009-03-20 10:20:00,19.14,19.35,19.02,19.34,263494.55728874425,10.5126,10.6279,10.4467,10.6224,263494.5573
2009-03-20 10:25:00,19.31,19.62,19.25,19.6,314667.26517787005,10.606,10.7762,10.573,10.7652,314667.2652
2009-03-20 10:30:00,19.62,19.69,19.45,19.57,317921.6698462574,10.7762,10.8147,10.6828,10.7488,317921.6698
2009-03-20 10:35:00,19.6,19.61,19.24,19.28,226012.79317697228,10.7652,10.7707,10.5675,10.5895,226012.7932
2009-03-20 10:40:00,19.29,19.29,19.06,19.1,245763.6628885647,10.595,10.595,10.4686,10.4906,245763.6629
2009-03-20 10:45:00,19.11,19.16,18.85,18.86,234766.019526428,10.4961,10.5236,10.3533,10.3588,234766.0195
2009-03-20 10:50:00,18.86,19.0,18.7,18.71,337111.4353046796,10.3588,10.4357,10.2709,10.2764,337111.4353
2009-03-20 10:55:00,18.71,18.86,18.67,18.71,340926.9442262372,10.2764,10.3588,10.2544,10.2764,340926.9442
2009-03-20 11:00:00,18.7,18.79,18.59,18.68,165862.41723712266,10.2709,10.3203,10.2105,10.2599,165862.4172
2009-03-20 11:05:00,18.68,18.76,18.62,18.7,167321.28829536526,10.2599,10.3039,10.227,10.2709,167321.2883
2009-03-20 11:10:00,18.7,18.72,18.61,18.62,210862.97834137583,10.2709,10.2819,10.2215,10.227,210862.9783
2009-03-20 11:15:00,18.62,18.77,18.56,18.69,156435.86578386262,10.227,10.3094,10.194,10.2654,156435.8658
2009-03-20 11:20:00,18.69,18.72,18.57,18.59,145774.8849736281,10.2654,10.2819,10.1995,10.2105,145774.885
2009-03-20 11:25:00,18.6,18.72,18.57,18.7,153742.56536864548,10.216,10.2819,10.1995,10.2709,153742.5654
2009-03-20 11:30:00,18.7,18.81,18.64,18.66,234204.91527325776,10.2709,10.3313,10.238,10.2489,234204.9153
2009-03-20 11:35:00,18.66,18.77,18.66,18.7,189653.2375715408,10.2489,10.3094,10.2489,10.2709,189653.2376
2009-03-20 11:40:00,18.71,18.75,18.67,18.71,177084.50230052744,10.2764,10.2984,10.2544,10.2764,177084.5023
2009-03-20 11:45:00,18.71,18.72,18.57,18.68,193468.7464930984,10.2764,10.2819,10.1995,10.2599,193468.7465
2009-03-20 11:50:00,18.66,18.74,18.65,18.71,267197.8453596678,10.2489,10.2929,10.2435,10.2764,267197.8454
2009-03-20 11:55:00,18.71,18.79,18.64,18.7,245988.1045898328,10.2764,10.3203,10.238,10.2709,245988.1046
2009-03-20 12:00:00,18.69,18.71,18.61,18.64,123106.27314555044,10.2654,10.2764,10.2215,10.238,123106.2731
2009-03-20 12:05:00,18.65,18.71,18.63,18.68,118729.65997082255,10.2435,10.2764,10.2325,10.2599,118729.66
2009-03-20 12:10:00,18.68,18.77,18.67,18.71,264167.88239254855,10.2599,10.3094,10.2544,10.2764,264167.8824
2009-03-20 12:15:00,18.71,18.74,18.65,18.71,309841.76860060595,10.2764,10.2929,10.2435,10.2764,309841.7686
2009-03-20 12:20:00,18.71,18.76,18.63,18.7,281562.11424082593,10.2764,10.3039,10.2325,10.2709,281562.1142
2009-03-20 12:25:00,18.7,18.71,18.67,18.7,101784.31152508136,10.2709,10.2764,10.2544,10.2709,101784.3115
2009-03-20 12:30:00,18.71,18.72,18.66,18.7,244641.4543822242,10.2764,10.2819,10.2489,10.2709,244641.4544
2009-03-20 12:35:00,18.7,18.72,18.61,18.65,325103.8042868365,10.2709,10.2819,10.2215,10.2435,325103.8043
2009-03-20 12:40:00,18.65,18.7,18.62,18.64,190102.12097407697,10.2435,10.2709,10.227,10.238,190102.121
2009-03-20 12:45:00,18.64,18.67,18.51,18.53,227920.5476377511,10.238,10.2544,10.1666,10.1775,227920.5476
2009-03-20 12:50:00,18.53,18.53,18.26,18.4,498260.5768151722,10.1775,10.1775,10.0292,10.1061,498260.5768
2009-03-20 12:55:00,18.39,18.45,18.31,18.44,243294.8041746156,10.1006,10.1336,10.0567,10.1281,243294.8042
2009-03-20 13:00:00,18.43,18.47,18.35,18.46,160588.0372573224,10.1226,10.1446,10.0787,10.1391,160588.0373
2009-03-20 13:05:00,18.47,18.54,18.42,18.46,194927.61755134104,10.1446,10.183,10.1171,10.1391,194927.6176
2009-03-20 13:10:00,18.46,18.68,18.43,18.66,190999.8877791493,10.1391,10.2599,10.1226,10.2489,190999.8878
2009-03-20 13:15:00,18.66,18.66,18.53,18.61,162271.3500168331,10.2489,10.2489,10.1775,10.2215,162271.35
2009-03-20 13:20:00,18.61,18.63,18.38,18.45,422399.281786556,10.2215,10.2325,10.0952,10.1336,422399.2818
2009-03-20 13:25:00,18.45,18.5,18.38,18.5,181797.77802715744,10.1336,10.1611,10.0952,10.1611,181797.778
2009-03-20 13:30:00,18.49,18.62,18.46,18.6,135899.45011783188,10.1556,10.227,10.1391,10.216,135899.4501
2009-03-20 13:35:00,18.6,18.61,18.47,18.53,141959.37605207047,10.216,10.2215,10.1446,10.1775,141959.3761
2009-03-20 13:40:00,18.53,18.58,18.49,18.55,158904.7244978117,10.1775,10.205,10.1556,10.1885,158904.7245
2009-03-20 13:45:00,18.55,18.56,18.44,18.46,87981.14689709348,10.1885,10.194,10.1281,10.1391,87981.1469
2009-03-20 13:50:00,18.47,18.58,18.4,18.45,179216.69846257434,10.1446,10.205,10.1061,10.1336,179216.6985
2009-03-20 13:55:00,18.45,18.5,18.38,18.42,308944.0017955336,10.1336,10.1611,10.0952,10.1171,308944.0018
2009-03-20 14:00:00,18.42,18.45,18.31,18.39,252721.3556278757,10.1171,10.1336,10.0567,10.1006,252721.3556
2009-03-20 14:05:00,18.39,18.39,18.26,18.26,198855.3473235327,10.1006,10.1006,10.0292,10.0292,198855.3473
2009-03-20 14:10:00,18.27,18.43,18.2,18.4,164515.76702951407,10.0347,10.1226,9.9963,10.1061,164515.767
2009-03-20 14:15:00,18.41,18.53,18.4,18.47,263270.1155874761,10.1116,10.1775,10.1061,10.1446,263270.1156
2009-03-20 14:20:00,18.47,18.62,18.47,18.54,234092.69442262367,10.1446,10.227,10.1446,10.183,234092.6944
2009-03-20 14:25:00,18.53,18.7,18.46,18.65,158231.3993940074,10.1775,10.2709,10.1391,10.2435,158231.3994
2009-03-20 14:30:00,18.65,18.77,18.61,18.63,295253.0580181798,10.2435,10.3094,10.2215,10.2325,295253.058
2009-03-20 14:35:00,18.64,18.66,18.49,18.66,143193.805409045,10.238,10.2489,10.1556,10.2489,143193.8054
2009-03-20 14:40:00,18.65,18.66,18.37,18.45,214341.8247110313,10.2435,10.2489,10.0897,10.1336,214341.8247
2009-03-20 14:45:00,18.46,18.6,18.46,18.53,164627.9878801481,10.1391,10.216,10.1391,10.1775,164627.9879
2009-03-20 14:50:00,18.53,18.63,18.53,18.59,141622.71350016832,10.1775,10.2325,10.1775,10.2105,141622.7135
2009-03-20 14:55:00,18.59,18.62,18.49,18.54,274043.3172483447,10.2105,10.227,10.1556,10.183,274043.3172
2009-03-20 15:00:00,18.54,18.74,18.54,18.63,253731.34328358207,10.183,10.2929,10.183,10.2325,253731.3433
2009-03-20 15:05:00,18.63,18.74,18.59,18.7,342610.25698574795,10.2325,10.2929,10.2105,10.2709,342610.257
2009-03-20 15:10:00,18.71,18.75,18.55,18.56,386713.0512849287,10.2764,10.2984,10.1885,10.194,386713.0513
2009-03-20 15:15:00,18.54,18.59,18.47,18.56,261250.1402760633,10.183,10.2105,10.1446,10.194,261250.1403
2009-03-20 15:20:00,18.53,18.67,18.46,18.66,413758.2762877342,10.1775,10.2544,10.1391,10.2489,413758.2763
2009-03-20 15:25:00,18.65,18.67,18.53,18.6,196049.8260576815,10.2435,10.2544,10.1775,10.216,196049.8261
2009-03-20 15:30:00,18.61,18.69,18.48,18.66,321400.5162159129,10.2215,10.2654,10.1501,10.2489,321400.5162
2009-03-20 15:35:00,18.67,18.69,18.53,18.59,365727.75221636175,10.2544,10.2654,10.1775,10.2105,365727.7522
2009-03-20 15:40:00,18.6,18.64,18.46,18.59,478285.26540231175,10.216,10.238,10.1391,10.2105,478285.2654
2009-03-20 15:45:00,18.59,18.65,18.46,18.46,432499.15834362025,10.2105,10.2435,10.1391,10.1391,432499.1583
2009-03-20 15:50:00,18.46,18.54,18.45,18.5,480193.01986309054,10.1391,10.183,10.1336,10.1611,480193.0199
2009-03-20 15:55:00,18.51,18.54,18.46,18.52,921108.7420042644,10.1666,10.183,10.1391,10.172,921108.742
2009-03-23 09:30:00,20.17,20.3,19.8,20.06,570418.583772865,11.0783,11.1497,10.8751,11.0179,570418.5838
2009-03-23 09:35:00,20.07,20.29,19.84,20.06,590393.8951857255,11.0234,11.1442,10.8971,11.0179,590393.8952
2009-03-23 09:40:00,20.09,20.27,19.94,20.02,315452.8111323084,11.0344,11.1332,10.952,10.9959,315452.8111
2009-03-23 09:45:00,20.01,20.13,19.4,19.43,481539.6700706991,10.9904,11.0563,10.6554,10.6719,481539.6701
2009-03-23 09:50:00,19.44,19.68,19.35,19.6,387498.5972393671,10.6774,10.8092,10.6279,10.7652,387498.5972
2009-03-23 09:55:00,19.6,19.91,19.57,19.84,411177.1967231512,10.7652,10.9355,10.7488,10.8971,411177.1967
2009-03-23 10:00:00,19.84,20.09,19.83,19.88,465155.42587812815,10.8971,11.0344,10.8916,10.919,465155.4259
2009-03-23 10:05:00,19.88,20.0,19.71,19.86,312535.0690158232,10.919,10.9849,10.8257,10.908,312535.069
2009-03-23 10:10:00,19.85,19.87,19.7,19.82,246100.3254404668,10.9025,10.9135,10.8202,10.8861,246100.3254
2009-03-23 10:15:00,19.83,20.23,19.83,20.15,470093.14330602624,10.8916,11.1113,10.8916,11.0673,470093.1433
2009-03-23 10:20:00,20.15,20.3,20.08,20.15,197284.25541465604,11.0673,11.1497,11.0289,11.0673,197284.2554
2009-03-23 10:25:00,20.14,20.21,20.01,20.11,316575.01963864884,11.0618,11.1003,10.9904,11.0454,316575.0196
2009-03-23 10:30:00,20.1,20.39,20.07,20.36,279542.13892941305,11.0399,11.1991,11.0234,11.1827,279542.1389
2009-03-23 10:35:00,20.37,20.91,20.37,20.51,553248.7936258557,11.1882,11.4847,11.1882,11.265,553248.7936
2009-03-23 10:40:00,20.52,20.53,20.32,20.33,169116.82190551003,11.2705,11.276,11.1607,11.1662,169116.8219
2009-03-23 10:45:00,20.33,20.36,20.18,20.34,153630.34451801144,11.1662,11.1827,11.0838,11.1717,153630.3445
2009-03-23 10:50:00,20.35,20.5,20.32,20.4,141061.6092469981,11.1772,11.2596,11.1607,11.2046,141061.6092
2009-03-23 10:55:00,20.4,20.6,20.33,20.52,163730.22107507574,11.2046,11.3145,11.1662,11.2705,163730.2211
2009-03-23 11:00:00,20.52,20.54,20.33,20.35,218830.6587363932,11.2705,11.2815,11.1662,11.1772,218830.6587
2009-03-23 11:05:00,20.35,20.44,20.29,20.35,106722.02895297944,11.1772,11.2266,11.1442,11.1772,106722.029
2009-03-23 11:10:00,20.36,20.5,20.31,20.45,162271.3500168331,11.1827,11.2596,11.1552,11.2321,162271.35
2009-03-23 11:15:00,20.45,20.5,20.33,20.33,148355.96453821118,11.2321,11.2596,11.1662,11.1662,148355.9645
2009-03-23 11:20:00,20.33,20.41,20.13,20.18,217708.45023005272,11.1662,11.2101,11.0563,11.0838,217708.4502
2009-03-23 11:25:00,20.22,20.28,20.09,20.25,163281.33767253955,11.1058,11.1387,11.0344,11.1222,163281.3377
2009-03-23 11:30:00,20.25,20.27,20.18,20.21,109303.10851756256,11.1222,11.1332,11.0838,11.1003,109303.1085
2009-03-23 11:35:00,20.21,20.23,20.14,20.17,147570.41858377284,11.1003,11.1113,11.0618,11.0783,147570.4186
2009-03-23 11:40:00,20.17,20.34,20.15,20.28,64414.76826394344,11.0783,11.1717,11.0673,11.1387,64414.7683
2009-03-23 11:45:00,20.3,20.38,20.26,20.26,89888.90135787228,11.1497,11.1936,11.1277,11.1277,89888.9014
2009-03-23 11:50:00,20.26,20.42,20.23,20.33,119964.0893277971,11.1277,11.2156,11.1113,11.1662,119964.0893
2009-03-23 11:55:00,20.33,20.53,20.32,20.46,278083.2678711704,11.1662,11.276,11.1607,11.2376,278083.2679
2009-03-23 12:00:00,20.47,20.49,20.28,20.29,162495.79171810122,11.2431,11.2541,11.1387,11.1442,162495.7917
2009-03-23 12:05:00,20.3,20.39,20.26,20.35,118392.99741892042,11.1497,11.1991,11.1277,11.1772,118392.9974
2009-03-23 12:10:00,20.36,20.45,20.34,20.42,130063.9658848614,11.1827,11.2321,11.1717,11.2156,130063.9659
2009-03-23 12:15:00,20.42,20.46,20.33,20.33,95836.60644147682,11.2156,11.2376,11.1662,11.1662,95836.6064
2009-03-23 12:20:00,20.34,20.38,20.28,20.38,81023.45415778251,11.1717,11.1936,11.1387,11.1936,81023.4542
2009-03-23 12:25:00,20.38,20.38,20.24,20.32,117719.67231511614,11.1936,11.1936,11.1168,11.1607,117719.6723
2009-03-23 12:30:00,20.32,20.33,20.25,20.26,86185.6132869487,11.1607,11.1662,11.1222,11.1277,86185.6133
2009-03-23 12:35:00,20.26,20.34,20.25,20.34,83716.75457299966,11.1277,11.1717,11.1222,11.1717,83716.7546
2009-03-23 12:40:00,20.33,20.36,20.26,20.29,99652.11536303443,11.1662,11.1827,11.1277,11.1442,99652.1154
2009-03-23 12:45:00,20.29,20.31,20.23,20.26,63629.2223095051,11.1442,11.1552,11.1113,11.1277,63629.2223
2009-03-23 12:50:00,20.26,20.43,20.23,20.38,119178.54337335876,11.1277,11.2211,11.1113,11.1936,119178.5434
2009-03-23 12:55:00,20.38,20.42,20.26,20.32,53978.229154976994,11.1936,11.2156,11.1277,11.1607,53978.2292
2009-03-23 13:00:00,20.32,20.36,20.18,20.19,82706.76691729322,11.1607,11.1827,11.0838,11.0893,82706.7669
2009-03-23 13:05:00,20.19,20.35,20.19,20.33,62170.35125126248,11.0893,11.1772,11.0893,11.1662,62170.3513
2009-03-23 13:10:00,20.33,20.62,20.31,20.55,206037.48176411176,11.1662,11.3255,11.1552,11.287,206037.4818
2009-03-23 13:15:00,20.55,20.62,20.42,20.43,156435.86578386262,11.287,11.3255,11.2156,11.2211,156435.8658
2009-03-23 13:20:00,20.43,20.55,20.43,20.44,161149.14151049263,11.2211,11.287,11.2211,11.2266,161149.1415
2009-03-23 13:25:00,20.44,20.46,20.23,20.32,176074.514644821,11.2266,11.2376,11.1113,11.1607,176074.5146
2009-03-23 13:30:00,20.31,20.41,20.25,20.28,106834.24980361352,11.1552,11.2101,11.1222,11.1387,106834.2498
2009-03-23 13:35:00,20.27,20.34,20.2,20.24,116485.24295814162,11.1332,11.1717,11.0948,11.1168,116485.243
2009-03-23 13:40:00,20.25,20.28,20.17,20.18,114914.15104926495,11.1222,11.1387,11.0783,11.0838,114914.151
2009-03-23 13:45:00,20.17,20.46,20.17,20.44,241050.38716193463,11.0783,11.2376,11.0783,11.2266,241050.3872
2009-03-23 13:50:00,20.44,20.51,20.33,20.5,143306.02625967903,11.2266,11.265,11.1662,11.2596,143306.0263
2009-03-23 13:55:00,20.5,20.55,20.34,20.43,152844.7985635731,11.2596,11.287,11.1717,11.2211,152844.7986
2009-03-23 14:00:00,20.42,20.53,20.39,20.48,124452.923353159,11.2156,11.276,11.1991,11.2486,124452.9234
2009-03-23 14:05:00,20.48,20.5,20.4,20.4,135450.5667152957,11.2486,11.2596,11.2046,11.2046,135450.5667
2009-03-23 14:10:00,20.41,20.42,20.32,20.32,182583.32398159572,11.2101,11.2156,11.1607,11.1607,182583.324
2009-03-23 14:15:00,20.33,20.39,20.32,20.38,97632.14005162158,11.1662,11.1991,11.1607,11.1936,97632.1401
2009-03-23 14:20:00,20.37,20.46,20.36,20.41,114577.4884973628,11.1882,11.2376,11.1827,11.2101,114577.4885
2009-03-23 14:25:00,20.41,20.61,20.41,20.58,197059.813713388,11.2101,11.32,11.2101,11.3035,197059.8137
2009-03-23 14:30:00,20.55,20.66,20.5,20.56,210189.6532375716,11.287,11.3474,11.2596,11.2925,210189.6532
2009-03-23 14:35:00,20.56,20.71,20.5,20.51,189541.0167209068,11.2925,11.3749,11.2596,11.265,189541.0167
2009-03-23 14:40:00,20.51,20.55,20.5,20.53,202558.63539445627,11.265,11.287,11.2596,11.276,202558.6354
2009-03-23 14:45:00,20.52,20.82,20.51,20.81,253955.78498485012,11.2705,11.4353,11.265,11.4298,253955.785
2009-03-23 14:50:00,20.81,20.94,20.74,20.87,580069.5769273931,11.4298,11.5012,11.3914,11.4628,580069.5769
2009-03-23 14:55:00,20.85,20.94,20.75,20.88,196835.37201211983,11.4518,11.5012,11.3969,11.4683,196835.372
2009-03-23 15:00:00,20.89,20.94,20.8,20.89,314555.044327236,11.4738,11.5012,11.4243,11.4738,314555.0443
2009-03-23 15:05:00,20.89,20.93,20.85,20.86,295028.61631691165,11.4738,11.4957,11.4518,11.4573,295028.6163
2009-03-23 15:10:00,20.87,21.03,20.86,21.03,255639.0977443609,11.4628,11.5507,11.4573,11.5507,255639.0977
2009-03-23 15:15:00,21.03,21.22,20.99,21.14,407586.1295028616,11.5507,11.655,11.5287,11.6111,407586.1295
2009-03-23 15:20:00,21.15,21.15,20.96,21.06,293906.4078105712,11.6166,11.6166,11.5122,11.5671,293906.4078
2009-03-23 15:25:00,21.05,21.14,21.02,21.06,432274.7166423521,11.5616,11.6111,11.5452,11.5671,432274.7166
2009-03-23 15:30:00,21.05,21.18,20.99,21.0,364268.8811581192,11.5616,11.633,11.5287,11.5342,364268.8812
2009-03-23 15:35:00,21.02,21.09,20.89,21.07,421838.1775333857,11.5452,11.5836,11.4738,11.5726,421838.1775
2009-03-23 15:40:00,21.07,21.25,21.07,21.16,624284.5920772079,11.5726,11.6715,11.5726,11.6221,624284.5921
2009-03-23 15:45:00,21.16,21.39,21.16,21.37,633262.2601279317,11.6221,11.7484,11.6221,11.7374,633262.2601
2009-03-23 15:50:00,21.36,21.53,21.29,21.5,958253.8435641342,11.7319,11.8253,11.6935,11.8088,958253.8436
2009-03-23 15:55:00,21.5,22.1,21.48,22.01,1829873.1904387835,11.8088,12.1384,11.7978,12.0889,1829873.1904
2009-03-24 09:30:00,20.52,20.75,20.23,20.69,777466.0531926831,11.2705,11.3969,11.1113,11.3639,777466.0532
2009-03-24 09:35:00,20.68,20.94,20.39,20.55,568061.94590955,11.3584,11.5012,11.1991,11.287,568061.9459
2009-03-24 09:40:00,20.57,20.87,20.53,20.84,308944.0017955336,11.298,11.4628,11.276,11.4463,308944.0018
2009-03-24 09:45:00,20.83,20.93,20.61,20.92,306475.14308158454,11.4408,11.4957,11.32,11.4902,306475.1431
2009-03-24 09:50:00,20.9,21.21,20.85,21.21,411401.6384244192,11.4793,11.6495,11.4518,11.6495,411401.6384
2009-03-24 09:55:00,21.2,21.39,21.13,21.23,496801.7057569296,11.644,11.7484,11.6056,11.6605,496801.7058
2009-03-24 10:00:00,21.22,21.91,21.22,21.73,757715.1834810907,11.655,12.034,11.655,11.9351,757715.1835
2009-03-24 10:05:00,21.71,21.74,21.31,21.36,596229.3794186959,11.9241,11.9406,11.7044,11.7319,596229.3794
2009-03-24 10:10:00,21.35,21.62,21.28,21.4,177196.72315116148,11.7264,11.8747,11.688,11.7539,177196.7232
2009-03-24 10:15:00,21.4,21.5,21.36,21.36,166984.62574346314,11.7539,11.8088,11.7319,11.7319,166984.6257
2009-03-24 10:20:00,21.38,21.7,21.3,21.7,248456.96330378184,11.7429,11.9187,11.699,11.9187,248456.9633
2009-03-24 10:25:00,21.68,21.84,21.52,21.52,223095.05106048705,11.9077,11.9955,11.8198,11.8198,223095.0511
2009-03-24 10:30:00,21.54,21.54,21.32,21.34,178543.37335877004,11.8308,11.8308,11.7099,11.7209,178543.3734
2009-03-24 10:35:00,21.35,21.39,20.98,21.16,315003.9277297722,11.7264,11.7484,11.5232,11.6221,315003.9277
2009-03-24 10:40:00,21.16,21.38,21.12,21.23,183929.9741892044,11.6221,11.7429,11.6001,11.6605,183929.9742
2009-03-24 10:45:00,21.23,21.26,21.09,21.21,128156.2114240826,11.6605,11.677,11.5836,11.6495,128156.2114
2009-03-24 10:50:00,21.21,21.31,21.18,21.2,149141.51049264954,11.6495,11.7044,11.633,11.644,149141.5105
2009-03-24 10:55:00,21.21,21.29,21.15,21.19,122769.61059364828,11.6495,11.6935,11.6166,11.6385,122769.6106
2009-03-24 11:00:00,21.2,21.35,21.12,21.22,170912.3555156548,11.644,11.7264,11.6001,11.655,170912.3555
2009-03-24 11:05:00,21.2,21.29,21.15,21.22,87420.04264392324,11.644,11.6935,11.6166,11.655,87420.0426
2009-03-24 11:10:00,21.23,21.28,21.17,21.28,80350.12905397822,11.6605,11.688,11.6276,11.688,80350.1291
2009-03-24 11:15:00,21.27,21.28,21.17,21.19,132532.82459881046,11.6825,11.688,11.6276,11.6385,132532.8246
2009-03-24 11:20:00,21.21,21.22,20.97,20.98,455953.3161261362,11.6495,11.655,11.5177,11.5232,455953.3161
2009-03-24 11:25:00,20.98,21.23,20.75,21.12,403433.9580294018,11.5232,11.6605,11.3969,11.6001,403433.958
2009-03-24 11:30:00,21.12,21.19,21.0,21.01,65985.8601728201,11.6001,11.6385,11.5342,11.5397,65985.8602
2009-03-24 11:35:00,21.01,21.28,21.0,21.26,144316.01391538547,11.5397,11.688,11.5342,11.677,144316.0139
2009-03-24 11:40:00,21.25,21.39,21.25,21.32,181573.3363258893,11.6715,11.7484,11.6715,11.7099,181573.3363
2009-03-24 11:45:00,21.32,21.36,21.18,21.23,119964.0893277971,11.7099,11.7319,11.633,11.6605,119964.0893
2009-03-24 11:50:00,21.24,21.31,20.95,21.1,144091.57221411736,11.666,11.7044,11.5067,11.5891,144091.5722
2009-03-24 11:55:00,21.08,21.1,20.99,21.04,84390.07967680394,11.5781,11.5891,11.5287,11.5562,84390.0797
2009-03-24 12:00:00,21.0,21.06,20.96,20.97,142183.81775333858,11.5342,11.5671,11.5122,11.5177,142183.8178
2009-03-24 12:05:00,20.96,21.15,20.96,21.04,114801.9301986309,11.5122,11.6166,11.5122,11.5562,114801.9302
2009-03-24 12:10:00,21.03,21.13,20.98,21.12,107170.91235551564,11.5507,11.6056,11.5232,11.6001,107170.9124
2009-03-24 12:15:00,21.1,21.25,21.09,21.23,71596.9027045225,11.5891,11.6715,11.5836,11.6605,71596.9027
2009-03-24 12:20:00,21.23,21.23,21.14,21.18,40287.28537762316,11.6605,11.6605,11.6111,11.633,40287.2854
2009-03-24 12:25:00,21.19,21.24,21.13,21.16,100437.66131747278,11.6385,11.666,11.6056,11.6221,100437.6613
2009-03-24 12:30:00,21.16,21.27,21.15,21.19,64639.209965211536,11.6221,11.6825,11.6166,11.6385,64639.21
2009-03-24 12:35:00,21.17,21.21,20.98,21.0,108742.00426439232,11.6276,11.6495,11.5232,11.5342,108742.0043
2009-03-24 12:40:00,20.99,21.03,20.91,20.94,196947.5928627539,11.5287,11.5507,11.4847,11.5012,196947.5929
2009-03-24 12:45:00,20.94,21.12,20.93,21.12,164291.325328246,11.5012,11.6001,11.4957,11.6001,164291.3253
2009-03-24 12:50:00,21.12,21.14,21.03,21.14,161485.80406239477,11.6001,11.6111,11.5507,11.6111,161485.8041
2009-03-24 12:55:00,21.14,21.31,21.12,21.19,246436.98799236896,11.6111,11.7044,11.6001,11.6385,246436.988
2009-03-24 13:00:00,21.2,21.25,21.1,21.11,102120.9740769835,11.644,11.6715,11.5891,11.5946,102120.9741
2009-03-24 13:05:00,21.1,21.22,21.06,21.21,72382.44865896083,11.5891,11.655,11.5671,11.6495,72382.4487
2009-03-24 13:10:00,21.21,21.27,21.15,21.24,163169.1168219055,11.6495,11.6825,11.6166,11.666,163169.1168
2009-03-24 13:15:00,21.24,21.38,21.14,21.29,156660.30748513073,11.666,11.7429,11.6111,11.6935,156660.3075
2009-03-24 13:20:00,21.28,21.45,21.28,21.42,180002.24441701267,11.688,11.7813,11.688,11.7649,180002.2444
2009-03-24 13:25:00,21.43,21.48,21.39,21.43,124004.0399506228,11.7704,11.7978,11.7484,11.7704,124004.04
2009-03-24 13:30:00,21.43,21.44,21.13,21.16,162608.01256873526,11.7704,11.7758,11.6056,11.6221,162608.0126
2009-03-24 13:35:00,21.17,21.29,21.08,21.18,134103.91650768713,11.6276,11.6935,11.5781,11.633,134103.9165
2009-03-24 13:40:00,21.19,21.45,21.19,21.45,92245.5392211873,11.6385,11.7813,11.6385,11.7813,92245.5392
2009-03-24 13:45:00,21.44,21.53,21.32,21.38,118056.33486701827,11.7758,11.8253,11.7099,11.7429,118056.3349
2009-03-24 13:50:00,21.39,21.43,21.21,21.31,232521.60251374703,11.7484,11.7704,11.6495,11.7044,232521.6025
2009-03-24 13:55:00,21.31,21.41,21.28,21.4,160139.1538547862,11.7044,11.7594,11.688,11.7539,160139.1539
2009-03-24 14:00:00,21.39,21.41,21.33,21.38,82145.662664123,11.7484,11.7594,11.7154,11.7429,82145.6627
2009-03-24 14:05:00,21.4,21.65,21.38,21.63,222533.9468073168,11.7539,11.8912,11.7429,11.8802,222533.9468
2009-03-24 14:10:00,21.64,21.66,21.45,21.51,248456.96330378184,11.8857,11.8967,11.7813,11.8143,248456.9633
2009-03-24 14:15:00,21.56,21.64,21.48,21.59,277634.38446863426,11.8418,11.8857,11.7978,11.8582,277634.3845
2009-03-24 14:20:00,21.58,21.68,21.54,21.61,183593.3116373022,11.8527,11.9077,11.8308,11.8692,183593.3116
2009-03-24 14:25:00,21.62,21.68,21.48,21.57,214678.48726293343,11.8747,11.9077,11.7978,11.8473,214678.4873
2009-03-24 14:30:00,21.57,21.65,21.52,21.52,239142.63270115588,11.8473,11.8912,11.8198,11.8198,239142.6327
2009-03-24 14:35:00,21.52,21.56,21.38,21.41,261811.24452923352,11.8198,11.8418,11.7429,11.7594,261811.2445
2009-03-24 14:40:00,21.42,21.56,21.35,21.53,157782.5159914712,11.7649,11.8418,11.7264,11.8253,157782.516
2009-03-24 14:45:00,21.53,21.56,21.41,21.42,168106.8342498036,11.8253,11.8418,11.7594,11.7649,168106.8342
2009-03-24 14:50:00,21.42,21.47,21.06,21.15,299854.11289417575,11.7649,11.7923,11.5671,11.6166,299854.1129
2009-03-24 14:55:00,21.15,21.2,21.07,21.2,219840.64639209965,11.6166,11.644,11.5726,11.644,219840.6464
2009-03-24 15:00:00,21.19,21.25,21.06,21.07,174727.8644372124,11.6385,11.6715,11.5671,11.5726,174727.8644
2009-03-24 15:05:00,21.07,21.07,20.72,20.82,244865.8960834923,11.5726,11.5726,11.3804,11.4353,244865.8961
2009-03-24 15:10:00,20.81,20.99,20.71,20.87,274379.9798002469,11.4298,11.5287,11.3749,11.4628,274379.9798
2009-03-24 15:15:00,20.87,21.16,20.83,20.92,242509.2582201773,11.4628,11.6221,11.4408,11.4902,242509.2582
2009-03-24 15:20:00,20.91,21.08,20.88,20.92,233082.70676691728,11.4847,11.5781,11.4683,11.4902,233082.7068
2009-03-24 15:25:00,20.9,21.03,20.79,21.03,151049.26495342833,11.4793,11.5507,11.4188,11.5507,151049.265
2009-03-24 15:30:00,21.03,21.03,20.87,20.99,231736.0565593087,11.5507,11.5507,11.4628,11.5287,231736.0566
2009-03-24 15:35:00,20.98,21.15,20.96,21.03,265738.9743014252,11.5232,11.6166,11.5122,11.5507,265738.9743
2009-03-24 15:40:00,21.02,21.11,20.79,20.81,380540.9045000561,11.5452,11.5946,11.4188,11.4298,380540.9045
2009-03-24 15:45:00,20.82,20.89,20.69,20.74,466726.5177870048,11.4353,11.4738,11.3639,11.3914,466726.5178
2009-03-24 15:50:00,20.73,20.8,20.58,20.6,546291.1008865447,11.3859,11.4243,11.3035,11.3145,546291.1009
2009-03-24 15:55:00,20.6,20.61,20.46,20.47,1005274.3799798002,11.3145,11.32,11.2376,11.2431,1005274.38
2009-03-25 09:30:00,21.23,21.36,20.63,21.07,384468.6342722478,11.6605,11.7319,11.331,11.5726,384468.6343
2009-03-25 09:35:00,21.07,21.08,20.72,20.73,322859.3872741555,11.5726,11.5781,11.3804,11.3859,322859.3873
2009-03-25 09:40:00,20.75,20.94,20.66,20.87,239815.9578049601,11.3969,11.5012,11.3474,11.4628,239815.9578
2009-03-25 09:45:00,20.88,21.03,20.84,20.96,197059.813713388,11.4683,11.5507,11.4463,11.5122,197059.8137
2009-03-25 09:50:00,20.94,21.12,20.9,21.08,255639.0977443609,11.5012,11.6001,11.4793,11.5781,255639.0977
2009-03-25 09:55:00,21.09,21.2,20.99,21.15,213892.9413084951,11.5836,11.644,11.5287,11.6166,213892.9413
2009-03-25 10:00:00,21.15,21.52,21.15,21.46,549994.3889574682,11.6166,11.8198,11.6166,11.7868,549994.389
2009-03-25 10:05:00,21.47,21.7,21.36,21.66,412074.9635282235,11.7923,11.9187,11.7319,11.8967,412074.9635
2009-03-25 10:10:00,21.66,21.69,21.3,21.38,485130.7372909886,11.8967,11.9132,11.699,11.7429,485130.7373
2009-03-25 10:15:00,21.4,21.51,21.26,21.43,282908.7644484345,11.7539,11.8143,11.677,11.7704,282908.7644
2009-03-25 10:20:00,21.44,21.47,21.19,21.43,291325.3282459881,11.7758,11.7923,11.6385,11.7704,291325.3282
2009-03-25 10:25:00,21.42,21.5,21.25,21.26,154640.33217371788,11.7649,11.8088,11.6715,11.677,154640.3322
2009-03-25 10:30:00,21.26,21.45,21.24,21.41,135899.45011783188,11.677,11.7813,11.666,11.7594,135899.4501
2009-03-25 10:35:00,21.41,21.64,21.37,21.6,225339.468073168,11.7594,11.8857,11.7374,11.8637,225339.4681
2009-03-25 10:40:00,21.6,21.61,21.36,21.4,187296.59970822572,11.8637,11.8692,11.7319,11.7539,187296.5997
2009-03-25 10:45:00,21.4,21.51,21.26,21.32,114353.04679609471,11.7539,11.8143,11.677,11.7099,114353.0468
2009-03-25 10:50:00,21.32,21.38,21.21,21.23,161822.46661429692,11.7099,11.7429,11.6495,11.6605,161822.4666
2009-03-25 10:55:00,21.24,21.32,21.08,21.14,214005.1621591292,11.666,11.7099,11.5781,11.6111,214005.1622
2009-03-25 11:00:00,21.13,21.17,21.04,21.13,198855.3473235327,11.6056,11.6276,11.5562,11.6056,198855.3473
2009-03-25 11:05:00,21.12,21.32,21.1,21.23,150937.0441027943,11.6001,11.7099,11.5891,11.6605,150937.0441
2009-03-25 11:10:00,21.25,21.36,21.16,21.18,150039.2772977219,11.6715,11.7319,11.6221,11.633,150039.2773
2009-03-25 11:15:00,21.18,21.23,20.98,20.98,191224.32948041745,11.633,11.6605,11.5232,11.5232,191224.3295
2009-03-25 11:20:00,20.99,21.01,20.82,20.95,168892.38020424193,11.5287,11.5397,11.4353,11.5067,168892.3802
2009-03-25 11:25:00,20.93,21.03,20.88,20.95,108068.67916058804,11.4957,11.5507,11.4683,11.5067,108068.6792
2009-03-25 11:30:00,20.94,21.12,20.93,20.98,210301.8740882056,11.5012,11.6001,11.4957,11.5232,210301.8741
2009-03-25 11:35:00,20.98,21.15,20.87,21.13,223319.4927617552,11.5232,11.6166,11.4628,11.6056,223319.4928
2009-03-25 11:40:00,21.13,21.23,20.99,21.21,124565.14420379304,11.6056,11.6605,11.5287,11.6495,124565.1442
2009-03-25 11:45:00,21.22,21.27,21.2,21.23,155201.4364268881,11.655,11.6825,11.644,11.6605,155201.4364
2009-03-25 11:50:00,21.23,21.3,21.19,21.25,80799.01245651442,11.6605,11.699,11.6385,11.6715,80799.0125
2009-03-25 11:55:00,21.25,21.34,21.22,21.24,82145.662664123,11.6715,11.7209,11.655,11.666,82145.6627
2009-03-25 12:00:00,21.24,21.32,21.23,21.32,155874.7615306924,11.666,11.7099,11.6605,11.7099,155874.7615
2009-03-25 12:05:00,21.32,21.4,21.3,21.4,163954.66277634384,11.7099,11.7539,11.699,11.7539,163954.6628
2009-03-25 12:10:00,21.4,21.43,21.31,21.35,106609.8081023454,11.7539,11.7704,11.7044,11.7264,106609.8081
2009-03-25 12:15:00,21.35,21.35,21.16,21.19,128268.43227471664,11.7264,11.7264,11.6221,11.6385,128268.4323
2009-03-25 12:20:00,21.2,21.29,21.05,21.06,123667.37739872068,11.644,11.6935,11.5616,11.5671,123667.3774
2009-03-25 12:25:00,21.06,21.25,21.05,21.23,102345.4157782516,11.5671,11.6715,11.5616,11.6605,102345.4158
2009-03-25 12:30:00,21.22,21.28,21.12,21.14,73504.65716530131,11.655,11.688,11.6001,11.6111,73504.6572
2009-03-25 12:35:00,21.15,21.25,21.13,21.25,66659.1852766244,11.6166,11.6715,11.6056,11.6715,66659.1853
2009-03-25 12:40:00,21.24,21.27,21.18,21.21,88542.25115026372,11.666,11.6825,11.633,11.6495,88542.2512
2009-03-25 12:45:00,21.18,21.22,21.06,21.06,96173.26899337897,11.633,11.655,11.5671,11.5671,96173.269
2009-03-25 12:50:00,21.06,21.06,20.94,20.99,105263.15789473684,11.5671,11.5671,11.5012,11.5287,105263.1579
2009-03-25 12:55:00,20.99,21.1,20.99,21.03,60038.15508921557,11.5287,11.5891,11.5287,11.5507,60038.1551
2009-03-25 13:00:00,21.04,21.19,21.03,21.08,93704.41027942993,11.5562,11.6385,11.5507,11.5781,93704.4103
2009-03-25 13:05:00,21.08,21.11,20.99,21.02,74290.20311973964,11.5781,11.5946,11.5287,11.5452,74290.2031
2009-03-25 13:10:00,21.04,21.08,20.95,20.95,124789.58590506116,11.5562,11.5781,11.5067,11.5067,124789.5859
2009-03-25 13:15:00,20.95,21.0,20.72,20.72,182246.66142969363,11.5067,11.5342,11.3804,11.3804,182246.6614
2009-03-25 13:20:00,20.74,20.95,20.72,20.93,166647.963191561,11.3914,11.5067,11.3804,11.4957,166647.9632
2009-03-25 13:25:00,20.92,20.99,20.74,20.82,248569.18415441588,11.4902,11.5287,11.3914,11.4353,248569.1842
2009-03-25 13:30:00,20.82,20.91,20.78,20.81,134777.2416114914,11.4353,11.4847,11.4133,11.4298,134777.2416
2009-03-25 13:35:00,20.81,20.83,20.63,20.65,198182.0222197284,11.4298,11.4408,11.331,11.3419,198182.0222
2009-03-25 13:40:00,20.64,20.72,20.49,20.64,283469.8687016047,11.3365,11.3804,11.2541,11.3365,283469.8687
2009-03-25 13:45:00,20.64,20.78,20.59,20.63,197396.47626529008,11.3365,11.4133,11.309,11.331,197396.4763
2009-03-25 13:50:00,20.63,21.09,20.59,20.97,291661.99079789023,11.331,11.5836,11.309,11.5177,291661.9908
2009-03-25 13:55:00,20.99,21.11,20.83,20.85,238918.19099988777,11.5287,11.5946,11.4408,11.4518,238918.191
2009-03-25 14:00:00,20.85,20.86,20.49,20.5,411289.4175737852,11.4518,11.4573,11.2541,11.2596,411289.4176
2009-03-25 14:05:00,20.5,20.66,20.36,20.52,318370.5532487936,11.2596,11.3474,11.1827,11.2705,318370.5532
2009-03-25 14:10:00,20.53,20.76,20.49,20.73,323196.0498260577,11.276,11.4024,11.2541,11.3859,323196.0498
2009-03-25 14:15:00,20.73,20.75,20.44,20.69,229940.52294916395,11.3859,11.3969,11.2266,11.3639,229940.5229
2009-03-25 14:20:00,20.71,20.85,20.51,20.74,204354.16900460105,11.3749,11.4518,11.265,11.3914,204354.169
2009-03-25 14:25:00,20.76,20.89,20.57,20.57,251374.70542026707,11.4024,11.4738,11.298,11.298,251374.7054
2009-03-25 14:30:00,20.56,20.76,20.46,20.58,306362.9222309505,11.2925,11.4024,11.2376,11.3035,306362.9222
2009-03-25 14:35:00,20.58,20.6,20.36,20.37,260352.3734709909,11.3035,11.3145,11.1827,11.1882,260352.3735
2009-03-25 14:40:00,20.37,20.54,20.16,20.33,311861.74391201884,11.1882,11.2815,11.0728,11.1662,311861.7439
2009-03-25 14:45:00,20.33,20.42,20.05,20.35,379082.0334418135,11.1662,11.2156,11.0124,11.1772,379082.0334
2009-03-25 14:50:00,20.34,20.41,20.14,20.34,321961.62046908314,11.1717,11.2101,11.0618,11.1717,321961.6205
2009-03-25 14:55:00,20.35,20.46,20.26,20.27,315565.0319829424,11.1772,11.2376,11.1277,11.1332,315565.032
2009-03-25 15:00:00,20.28,20.33,20.02,20.17,390640.7810571204,11.1387,11.1662,10.9959,11.0783,390640.7811
2009-03-25 15:05:00,20.17,20.49,20.13,20.33,380428.683649422,11.0783,11.2541,11.0563,11.1662,380428.6836
2009-03-25 15:10:00,20.33,20.59,20.33,20.56,320502.7494108405,11.1662,11.309,11.1662,11.2925,320502.7494
2009-03-25 15:15:00,20.54,20.75,20.41,20.61,343395.8029401863,11.2815,11.3969,11.2101,11.32,343395.8029
2009-03-25 15:20:00,20.61,20.83,20.56,20.75,406239.47929525306,11.32,11.4408,11.2925,11.3969,406239.4793
2009-03-25 15:25:00,20.74,21.09,20.65,21.05,384356.4134216137,11.3914,11.5836,11.3419,11.5616,384356.4134
2009-03-25 15:30:00,21.04,21.24,20.8,20.96,431376.9498372797,11.5562,11.666,11.4243,11.5122,431376.9498
2009-03-25 15:35:00,20.96,21.2,20.84,20.99,348221.2995174504,11.5122,11.644,11.4463,11.5287,348221.2995
2009-03-25 15:40:00,20.99,21.36,20.81,21.36,557513.1859499494,11.5287,11.7319,11.4298,11.7319,557513.1859
2009-03-25 15:45:00,21.36,21.52,21.16,21.4,662551.9021434182,11.7319,11.8198,11.6221,11.7539,662551.9021
2009-03-25 15:50:00,21.41,21.61,21.15,21.6,859050.611603636,11.7594,11.8692,11.6166,11.8637,859050.6116
2009-03-25 15:55:00,21.61,21.97,21.6,21.9,1168219.0551004375,11.8692,12.067,11.8637,12.0285,1168219.0551
2009-03-26 09:30:00,21.74,21.83,21.29,21.44,537425.6536864549,11.9406,11.9901,11.6935,11.7758,537425.6537
2009-03-26 09:35:00,21.47,21.73,21.18,21.59,329368.1966109303,11.7923,11.9351,11.633,11.8582,329368.1966
2009-03-26 09:40:00,21.62,21.88,21.52,21.7,244192.57097968803,11.8747,12.0175,11.8198,11.9187,244192.571
2009-03-26 09:45:00,21.7,21.73,21.38,21.5,438783.5259791269,11.9187,11.9351,11.7429,11.8088,438783.526
2009-03-26 09:50:00,21.48,21.53,21.38,21.42,361463.359892268,11.7978,11.8253,11.7429,11.7649,361463.3599
2009-03-26 09:55:00,21.4,21.64,21.29,21.53,313320.61497026146,11.7539,11.8857,11.6935,11.8253,313320.615
2009-03-26 10:00:00,21.55,21.83,21.51,21.75,205251.93580967345,11.8363,11.9901,11.8143,11.9461,205251.9358
2009-03-26 10:05:00,21.76,22.04,21.75,21.89,229491.63954662776,11.9516,12.1054,11.9461,12.023,229491.6395
2009-03-26 10:10:00,21.89,21.9,21.65,21.77,329368.1966109303,12.023,12.0285,11.8912,11.9571,329368.1966
2009-03-26 10:15:00,21.78,22.2,21.66,22.16,332847.0429805858,11.9626,12.1933,11.8967,12.1713,332847.043
2009-03-26 10:20:00,22.17,22.28,21.97,22.1,227471.66423521488,12.1768,12.2372,12.067,12.1384,227471.6642
2009-03-26 10:25:00,22.11,22.18,21.8,21.83,157445.85343956907,12.1438,12.1823,11.9736,11.9901,157445.8534
2009-03-26 10:30:00,21.85,21.99,21.59,21.94,281786.555942094,12.001,12.0779,11.8582,12.0505,281786.5559
2009-03-26 10:35:00,21.96,22.18,21.93,21.98,216361.80002244416,12.0615,12.1823,12.045,12.0724,216361.8
2009-03-26 10:40:00,22.01,22.28,21.95,22.22,270115.58747615304,12.0889,12.2372,12.056,12.2043,270115.5875
2009-03-26 10:45:00,22.22,22.23,22.08,22.08,161485.80406239477,12.2043,12.2098,12.1274,12.1274,161485.8041
2009-03-26 10:50:00,22.06,22.13,21.97,22.01,251711.3679721692,12.1164,12.1548,12.067,12.0889,251711.368
2009-03-26 10:55:00,22.01,22.15,21.97,22.15,168892.38020424193,12.0889,12.1658,12.067,12.1658,168892.3802
2009-03-26 11:00:00,22.15,22.35,22.13,22.26,310739.5354056784,12.1658,12.2757,12.1548,12.2262,310739.5354
2009-03-26 11:05:00,22.26,22.4,22.23,22.29,314442.8234766019,12.2262,12.3031,12.2098,12.2427,314442.8235
2009-03-26 11:10:00,22.27,22.38,22.19,22.31,198294.24307036249,12.2317,12.2921,12.1878,12.2537,198294.2431
2009-03-26 11:15:00,22.31,22.36,22.07,22.17,197733.13881719223,12.2537,12.2812,12.1219,12.1768,197733.1388
2009-03-26 11:20:00,22.18,22.3,22.05,22.19,128941.75737852092,12.1823,12.2482,12.1109,12.1878,128941.7574
2009-03-26 11:25:00,22.19,22.28,22.01,22.11,191897.6545842217,12.1878,12.2372,12.0889,12.1438,191897.6546
2009-03-26 11:30:00,22.11,22.28,22.06,22.2,189877.6792728089,12.1438,12.2372,12.1164,12.1933,189877.6793
2009-03-26 11:35:00,22.21,22.35,22.19,22.2,135226.1250140276,12.1988,12.2757,12.1878,12.1933,135226.125
2009-03-26 11:40:00,22.21,22.29,22.1,22.26,111771.9672315116,12.1988,12.2427,12.1384,12.2262,111771.9672
2009-03-26 11:45:00,22.26,22.27,22.14,22.2,117383.009763214,12.2262,12.2317,12.1603,12.1933,117383.0098
2009-03-26 11:50:00,22.18,22.24,21.97,22.21,349343.5080237908,12.1823,12.2152,12.067,12.1988,349343.508
2009-03-26 11:55:00,22.21,22.37,22.19,22.37,170239.03041185052,12.1988,12.2866,12.1878,12.2866,170239.0304
2009-03-26 12:00:00,22.35,22.37,22.24,22.32,139266.07563685332,12.2757,12.2866,12.2152,12.2592,139266.0756
2009-03-26 12:05:00,22.32,22.44,22.27,22.3,299517.4503422736,12.2592,12.3251,12.2317,12.2482,299517.4503
2009-03-26 12:10:00,22.3,22.3,22.22,22.28,184603.29929300863,12.2482,12.2482,12.2043,12.2372,184603.2993
2009-03-26 12:15:00,22.26,22.36,22.22,22.36,165525.7546852205,12.2262,12.2812,12.2043,12.2812,165525.7547
2009-03-26 12:20:00,22.36,22.43,22.29,22.31,209179.6655818651,12.2812,12.3196,12.2427,12.2537,209179.6656
2009-03-26 12:25:00,22.32,22.38,22.24,22.34,163842.44192570978,12.2592,12.2921,12.2152,12.2702,163842.4419
2009-03-26 12:30:00,22.35,22.37,22.27,22.34,187745.483110762,12.2757,12.2866,12.2317,12.2702,187745.4831
2009-03-26 12:35:00,22.34,22.35,22.28,22.31,194703.17585007293,12.2702,12.2757,12.2372,12.2537,194703.1759
2009-03-26 12:40:00,22.32,22.38,22.21,22.27,283694.31040287286,12.2592,12.2921,12.1988,12.2317,283694.3104
2009-03-26 12:45:00,22.28,22.37,22.25,22.36,152171.4734597688,12.2372,12.2866,12.2207,12.2812,152171.4735
2009-03-26 12:50:00,22.35,22.38,22.29,22.35,190551.0043766132,12.2757,12.2921,12.2427,12.2757,190551.0044
2009-03-26 12:55:00,22.35,22.38,22.32,22.35,193805.40904500056,12.2757,12.2921,12.2592,12.2757,193805.409
2009-03-26 13:00:00,22.34,22.63,22.32,22.46,297946.3584333969,12.2702,12.4295,12.2592,12.3361,297946.3584
2009-03-26 13:05:00,22.46,22.71,22.46,22.71,278868.81382560875,12.3361,12.4734,12.3361,12.4734,278868.8138
2009-03-26 13:10:00,22.71,22.72,22.38,22.4,284592.0772079452,12.4734,12.4789,12.2921,12.3031,284592.0772
2009-03-26 13:15:00,22.39,22.53,22.37,22.38,214790.7081135675,12.2976,12.3745,12.2866,12.2921,214790.7081
2009-03-26 13:20:00,22.38,22.61,22.38,22.48,262035.68623050163,12.2921,12.4185,12.2921,12.3471,262035.6862
2009-03-26 13:25:00,22.48,22.6,22.41,22.42,233531.59016945347,12.3471,12.413,12.3086,12.3141,233531.5902
2009-03-26 13:30:00,22.43,22.5,22.35,22.41,267197.8453596678,12.3196,12.3581,12.2757,12.3086,267197.8454
2009-03-26 13:35:00,22.42,22.44,22.16,22.32,224666.1429693637,12.3141,12.3251,12.1713,12.2592,224666.143
2009-03-26 13:40:00,22.32,22.5,22.22,22.44,199977.5558298732,12.2592,12.3581,12.2043,12.3251,199977.5558
2009-03-26 13:45:00,22.45,22.46,22.3,22.33,166647.963191561,12.3306,12.3361,12.2482,12.2647,166647.9632
2009-03-26 13:50:00,22.33,22.48,22.32,22.42,134777.2416114914,12.2647,12.3471,12.2592,12.3141,134777.2416
2009-03-26 13:55:00,22.42,22.45,22.35,22.37,170351.25126248455,12.3141,12.3306,12.2757,12.2866,170351.2513
2009-03-26 14:00:00,22.37,22.48,22.37,22.47,218269.55448322292,12.2866,12.3471,12.2866,12.3416,218269.5545
2009-03-26 14:05:00,22.47,22.49,22.38,22.41,269330.0415217147,12.3416,12.3526,12.2921,12.3086,269330.0415
2009-03-26 14:10:00,22.41,22.44,22.32,22.41,244529.2335315901,12.3086,12.3251,12.2592,12.3086,244529.2335
2009-03-26 14:15:00,22.41,22.41,22.16,22.27,168667.93850297385,12.3086,12.3086,12.1713,12.2317,168667.9385
2009-03-26 14:20:00,22.28,22.41,22.26,22.34,148804.8479407474,12.2372,12.3086,12.2262,12.2702,148804.8479
2009-03-26 14:25:00,22.35,22.38,22.07,22.15,262821.23218494,12.2757,12.2921,12.1219,12.1658,262821.2322
2009-03-26 14:30:00,22.14,22.17,21.95,22.0,243407.0250252497,12.1603,12.1768,12.056,12.0834,243407.025
2009-03-26 14:35:00,22.0,22.07,21.89,21.93,237122.657389743,12.0834,12.1219,12.023,12.045,237122.6574
2009-03-26 14:40:00,21.93,21.97,21.75,21.84,223656.15531365728,12.045,12.067,11.9461,11.9955,223656.1553
2009-03-26 14:45:00,21.84,21.94,21.72,21.74,218718.4378857592,11.9955,12.0505,11.9296,11.9406,218718.4379
2009-03-26 14:50:00,21.74,21.74,21.55,21.56,316575.01963864884,11.9406,11.9406,11.8363,11.8418,316575.0196
2009-03-26 14:55:00,21.56,21.72,21.42,21.44,224441.7012680956,11.8418,11.9296,11.7649,11.7758,224441.7013
2009-03-26 15:00:00,21.43,21.66,21.43,21.66,187296.59970822572,11.7704,11.8967,11.7704,11.8967,187296.5997
2009-03-26 15:05:00,21.66,21.97,21.56,21.84,305689.5971271462,11.8967,12.067,11.8418,11.9955,305689.5971
2009-03-26 15:10:00,21.82,21.89,21.75,21.84,259117.9441140164,11.9846,12.023,11.9461,11.9955,259117.9441
2009-03-26 15:15:00,21.85,21.94,21.65,21.81,207720.7945236225,12.001,12.0505,11.8912,11.9791,207720.7945
2009-03-26 15:20:00,21.81,22.15,21.8,22.05,188979.9124677365,11.9791,12.1658,11.9736,12.1109,188979.9125
2009-03-26 15:25:00,22.03,22.3,21.95,22.18,422848.1651890921,12.0999,12.2482,12.056,12.1823,422848.1652
2009-03-26 15:30:00,22.18,22.34,22.08,22.27,415329.3681966109,12.1823,12.2702,12.1274,12.2317,415329.3682
2009-03-26 15:35:00,22.27,22.34,22.07,22.28,381550.8921557625,12.2317,12.2702,12.1219,12.2372,381550.8922
2009-03-26 15:40:00,22.28,22.46,22.28,22.46,584895.0735046571,12.2372,12.3361,12.2372,12.3361,584895.0735
2009-03-26 15:45:00,22.45,22.5,22.38,22.4,599708.2257883515,12.3306,12.3581,12.2921,12.3031,599708.2258
2009-03-26 15:50:00,22.41,22.46,22.3,22.42,852878.4648187633,12.3086,12.3361,12.2482,12.3141,852878.4648
2009-03-26 15:55:00,22.42,22.48,22.39,22.4,823588.8228032768,12.3141,12.3471,12.2976,12.3031,823588.8228
2009-03-27 09:30:00,21.57,21.98,21.56,21.89,383346.4257659073,11.8473,12.0724,11.8418,12.023,383346.4258
2009-03-27 09:35:00,21.89,21.95,21.73,21.78,205588.5983615756,12.023,12.056,11.9351,11.9626,205588.5984
2009-03-27 09:40:00,21.78,22.07,21.72,22.06,161373.58321176074,11.9626,12.1219,11.9296,12.1164,161373.5832
2009-03-27 09:45:00,22.06,22.07,21.78,21.85,141734.93435080236,12.1164,12.1219,11.9626,12.001,141734.9344
2009-03-27 09:50:00,21.85,21.92,21.72,21.87,123779.59824935472,12.001,12.0395,11.9296,12.012,123779.5982
2009-03-27 09:55:00,21.87,21.92,21.72,21.8,210638.5366401077,12.012,12.0395,11.9296,11.9736,210638.5366
2009-03-27 10:00:00,21.81,21.92,21.73,21.82,154079.22792054762,11.9791,12.0395,11.9351,11.9846,154079.2279
2009-03-27 10:05:00,21.84,21.89,21.6,21.62,135899.45011783188,11.9955,12.023,11.8637,11.8747,135899.4501
2009-03-27 10:10:00,21.63,21.86,21.61,21.8,92021.0975199192,11.8802,12.0065,11.8692,11.9736,92021.0975
2009-03-27 10:15:00,21.81,21.82,21.67,21.7,104589.83279093256,11.9791,11.9846,11.9022,11.9187,104589.8328
2009-03-27 10:20:00,21.7,21.89,21.67,21.81,145213.78072045784,11.9187,12.023,11.9022,11.9791,145213.7807
2009-03-27 10:25:00,21.82,21.82,21.64,21.7,96397.71069464706,11.9846,11.9846,11.8857,11.9187,96397.7107
2009-03-27 10:30:00,21.7,21.79,21.61,21.77,179665.58186511052,11.9187,11.9681,11.8692,11.9571,179665.5819
2009-03-27 10:35:00,21.79,21.83,21.72,21.76,133991.69565705306,11.9681,11.9901,11.9296,11.9516,133991.6957
2009-03-27 10:40:00,21.77,21.83,21.73,21.75,113791.94254292447,11.9571,11.9901,11.9351,11.9461,113791.9425
2009-03-27 10:45:00,21.76,21.92,21.74,21.75,178880.0359106722,11.9516,12.0395,11.9406,11.9461,178880.0359
2009-03-27 10:50:00,21.75,22.01,21.75,21.99,244417.0126809561,11.9461,12.0889,11.9461,12.0779,244417.0127
2009-03-27 10:55:00,21.97,22.09,21.87,21.87,180002.24441701267,12.067,12.1329,12.012,12.012,180002.2444
2009-03-27 11:00:00,21.91,22.02,21.86,21.97,104253.1702390304,12.034,12.0944,12.0065,12.067,104253.1702
2009-03-27 11:05:00,21.99,22.13,21.98,22.05,122320.7271911121,12.0779,12.1548,12.0724,12.1109,122320.7272
2009-03-27 11:10:00,22.04,22.24,22.0,22.19,102345.4157782516,12.1054,12.2152,12.0834,12.1878,102345.4158
2009-03-27 11:15:00,22.19,22.21,22.08,22.14,81584.55841095276,12.1878,12.1988,12.1274,12.1603,81584.5584
2009-03-27 11:20:00,22.13,22.25,22.11,22.17,136909.43777353832,12.1548,12.2207,12.1438,12.1768,136909.4378
2009-03-27 11:25:00,22.18,22.28,22.05,22.11,130625.07013803165,12.1823,12.2372,12.1109,12.1438,130625.0701
2009-03-27 11:30:00,22.11,22.21,22.07,22.1,122657.38974301424,12.1438,12.1988,12.1219,12.1384,122657.3897
2009-03-27 11:35:00,22.1,22.18,22.01,22.01,106273.14555044328,12.1384,12.1823,12.0889,12.0889,106273.1456
2009-03-27 11:40:00,22.01,22.07,21.96,21.96,90898.88901357872,12.0889,12.1219,12.0615,12.0615,90898.889
2009-03-27 11:45:00,21.96,22.07,21.96,22.01,100100.99876557064,12.0615,12.1219,12.0615,12.0889,100100.9988
2009-03-27 11:50:00,22.01,22.22,22.01,22.19,149590.39389518573,12.0889,12.2043,12.0889,12.1878,149590.3939
2009-03-27 11:55:00,22.2,22.21,22.09,22.13,57905.95892716866,12.1933,12.1988,12.1329,12.1548,57905.9589
2009-03-27 12:00:00,22.13,22.23,22.12,22.2,90674.44731231064,12.1548,12.2098,12.1493,12.1933,90674.4473
2009-03-27 12:05:00,22.2,22.3,22.18,22.25,124116.26080125688,12.1933,12.2482,12.1823,12.2207,124116.2608
2009-03-27 12:10:00,22.25,22.28,22.18,22.22,98866.56940859611,12.2207,12.2372,12.1823,12.2043,98866.5694
2009-03-27 12:15:00,22.22,22.25,22.11,22.13,68454.71888676916,12.2043,12.2207,12.1438,12.1548,68454.7189
2009-03-27 12:20:00,22.13,22.16,22.04,22.04,77320.16608685894,12.1548,12.1713,12.1054,12.1054,77320.1661
2009-03-27 12:25:00,22.05,22.12,22.02,22.08,48816.07002581079,12.1109,12.1493,12.0944,12.1274,48816.07
2009-03-27 12:30:00,22.08,22.27,22.05,22.26,92133.31837055324,12.1274,12.2317,12.1109,12.2262,92133.3184
2009-03-27 12:35:00,22.25,22.28,22.17,22.19,100774.32386937492,12.2207,12.2372,12.1768,12.1878,100774.3239
2009-03-27 12:40:00,22.19,22.27,22.19,22.25,72606.89036022892,12.1878,12.2317,12.1878,12.2207,72606.8904
2009-03-27 12:45:00,22.26,22.36,22.22,22.28,96622.15239591515,12.2262,12.2812,12.2043,12.2372,96622.1524
2009-03-27 12:50:00,22.27,22.35,22.18,22.18,150712.6024015262,12.2317,12.2757,12.1823,12.1823,150712.6024
2009-03-27 12:55:00,22.19,22.2,22.1,22.18,86185.6132869487,12.1878,12.1933,12.1384,12.1823,86185.6133
2009-03-27 13:00:00,22.17,22.23,22.13,22.18,58354.84232970486,12.1768,12.2098,12.1548,12.1823,58354.8423
2009-03-27 13:05:00,22.18,22.25,22.13,22.22,69801.36909437773,12.1823,12.2207,12.1548,12.2043,69801.3691
2009-03-27 13:10:00,22.22,22.26,22.06,22.16,93367.74772752776,12.2043,12.2262,12.1164,12.1713,93367.7477
2009-03-27 13:15:00,22.16,22.23,22.13,22.14,48816.07002581079,12.1713,12.2098,12.1548,12.1603,48816.07
2009-03-27 13:20:00,22.16,22.28,22.13,22.25,35798.45135226125,12.1713,12.2372,12.1548,12.2207,35798.4514
2009-03-27 13:25:00,22.26,22.28,22.22,22.22,140276.06329255976,12.2262,12.2372,12.2043,12.2043,140276.0633
2009-03-27 13:30:00,22.25,22.46,22.19,22.35,215351.8123667377,12.2207,12.3361,12.1878,12.2757,215351.8124
2009-03-27 13:35:00,22.35,22.38,22.19,22.3,197059.813713388,12.2757,12.2921,12.1878,12.2482,197059.8137
2009-03-27 13:40:00,22.3,22.33,21.79,22.0,288519.8069801369,12.2482,12.2647,11.9681,12.0834,288519.807
2009-03-27 13:45:00,22.0,22.11,21.83,22.05,156099.20323196048,12.0834,12.1438,11.9901,12.1109,156099.2032
2009-03-27 13:50:00,22.05,22.05,21.85,21.91,102233.19492761754,12.1109,12.1109,12.001,12.034,102233.1949
2009-03-27 13:55:00,21.89,22.08,21.85,22.08,151161.4858040624,12.023,12.1274,12.001,12.1274,151161.4858
2009-03-27 14:00:00,22.08,22.18,22.04,22.18,184603.29929300863,12.1274,12.1823,12.1054,12.1823,184603.2993
2009-03-27 14:05:00,22.16,22.33,22.15,22.3,337560.3187072158,12.1713,12.2647,12.1658,12.2482,337560.3187
2009-03-27 14:10:00,22.29,22.37,22.23,22.31,176635.61889799123,12.2427,12.2866,12.2098,12.2537,176635.6189
2009-03-27 14:15:00,22.29,22.37,22.24,22.34,187408.82055885985,12.2427,12.2866,12.2152,12.2702,187408.8206
2009-03-27 14:20:00,22.35,22.58,22.3,22.49,211985.1868477163,12.2757,12.402,12.2482,12.3526,211985.1868
2009-03-27 14:25:00,22.48,22.52,22.37,22.38,183593.3116373022,12.3471,12.369,12.2866,12.2921,183593.3116
2009-03-27 14:30:00,22.37,22.43,22.22,22.32,183705.53248793623,12.2866,12.3196,12.2043,12.2592,183705.5325
2009-03-27 14:35:00,22.3,22.42,22.28,22.3,111659.74638087756,12.2482,12.3141,12.2372,12.2482,111659.7464
2009-03-27 14:40:00,22.31,22.47,22.26,22.32,174391.2018853103,12.2537,12.3416,12.2262,12.2592,174391.2019
2009-03-27 14:45:00,22.32,22.32,22.15,22.24,180226.6861182808,12.2592,12.2592,12.1658,12.2152,180226.6861
2009-03-27 14:50:00,22.24,22.28,22.14,22.24,160924.69980922455,12.2152,12.2372,12.1603,12.2152,160924.6998
2009-03-27 14:55:00,22.24,22.37,22.18,22.34,177196.72315116148,12.2152,12.2866,12.1823,12.2702,177196.7232
2009-03-27 15:00:00,22.34,22.53,22.3,22.3,249018.06755695207,12.2702,12.3745,12.2482,12.2482,249018.0676
2009-03-27 15:05:00,22.3,22.44,22.28,22.29,140163.8424419257,12.2482,12.3251,12.2372,12.2427,140163.8424
2009-03-27 15:10:00,22.3,22.34,22.15,22.23,162271.3500168331,12.2482,12.2702,12.1658,12.2098,162271.35
2009-03-27 15:15:00,22.25,22.3,22.19,22.26,130288.4075861295,12.2207,12.2482,12.1878,12.2262,130288.4076
2009-03-27 15:20:00,22.24,22.29,22.12,22.12,170575.69296375266,12.2152,12.2427,12.1493,12.1493,170575.693
2009-03-27 15:25:00,22.12,22.14,21.98,22.02,175962.29379418696,12.1493,12.1603,12.0724,12.0944,175962.2938
2009-03-27 15:30:00,22.02,22.2,21.97,22.08,158904.7244978117,12.0944,12.1933,12.067,12.1274,158904.7245
2009-03-27 15:35:00,22.08,22.12,21.9,21.9,222533.9468073168,12.1274,12.1493,12.0285,12.0285,222533.9468
2009-03-27 15:40:00,21.9,22.01,21.81,21.9,303557.4009650993,12.0285,12.0889,11.9791,12.0285,303557.401
2009-03-27 15:45:00,21.89,22.05,21.88,22.04,272921.10874200426,12.023,12.1109,12.0175,12.1054,272921.1087
2009-03-27 15:50:00,22.04,22.1,21.84,21.86,305352.9345752441,12.1054,12.1384,11.9955,12.0065,305352.9346
2009-03-27 15:55:00,21.86,21.87,21.61,21.7,779149.3659521939,12.0065,12.012,11.8692,11.9187,779149.366
2009-03-30 09:30:00,20.58,20.63,19.85,19.94,329704.85916283244,11.3035,11.331,10.9025,10.952,329704.8592
2009-03-30 09:35:00,19.96,20.16,19.87,19.97,221748.4008528785,10.963,11.0728,10.9135,10.9685,221748.4009
2009-03-30 09:40:00,19.97,20.01,19.74,19.91,199304.2307260689,10.9685,10.9904,10.8421,10.9355,199304.2307
2009-03-30 09:45:00,19.9,20.01,19.76,19.97,184266.6367411065,10.93,10.9904,10.8531,10.9685,184266.6367
2009-03-30 09:50:00,19.97,20.21,19.84,20.21,199079.7890248008,10.9685,11.1003,10.8971,11.1003,199079.789
2009-03-30 09:55:00,20.21,20.23,19.94,20.1,184715.52014364267,11.1003,11.1113,10.952,11.0399,184715.5201
2009-03-30 10:00:00,20.09,20.25,20.06,20.18,119964.0893277971,11.0344,11.1222,11.0179,11.0838,119964.0893
2009-03-30 10:05:00,20.17,20.25,20.06,20.19,111547.52553024353,11.0783,11.1222,11.0179,11.0893,111547.5255
2009-03-30 10:10:00,20.21,20.46,20.14,20.43,137246.10032544046,11.1003,11.2376,11.0618,11.2211,137246.1003
2009-03-30 10:15:00,20.42,20.42,20.2,20.34,92245.5392211873,11.2156,11.2156,11.0948,11.1717,92245.5392
2009-03-30 10:20:00,20.34,20.34,20.09,20.18,115026.371899899,11.1717,11.1717,11.0344,11.0838,115026.3719
2009-03-30 10:25:00,20.19,20.32,20.12,20.25,96734.3732465492,11.0893,11.1607,11.0508,11.1222,96734.3732
2009-03-30 10:30:00,20.26,20.26,20.01,20.06,223207.27191112103,11.1277,11.1277,10.9904,11.0179,223207.2719
2009-03-30 10:35:00,20.06,20.08,19.9,20.04,120749.63528223544,11.0179,11.0289,10.93,11.0069,120749.6353
2009-03-30 10:40:00,20.05,20.12,19.97,19.97,73841.31971720346,11.0124,11.0508,10.9685,10.9685,73841.3197
2009-03-30 10:45:00,19.98,20.1,19.92,19.98,129053.97822915496,10.9739,11.0399,10.941,10.9739,129053.9782
2009-03-30 10:50:00,19.98,20.01,19.9,19.96,74290.20311973964,10.9739,10.9904,10.93,10.963,74290.2031
2009-03-30 10:55:00,19.96,19.97,19.87,19.88,61497.02614745819,10.963,10.9685,10.9135,10.919,61497.0261
2009-03-30 11:00:00,19.88,19.88,19.75,19.86,113230.83828975425,10.919,10.919,10.8476,10.908,113230.8383
2009-03-30 11:05:00,19.85,19.93,19.75,19.81,91235.55156548086,10.9025,10.9465,10.8476,10.8806,91235.5516
2009-03-30 11:10:00,19.81,20.09,19.8,20.03,123442.9356974526,10.8806,11.0344,10.8751,11.0014,123442.9357
2009-03-30 11:15:00,20.04,20.15,19.95,20.0,121535.18123667376,11.0069,11.0673,10.9575,10.9849,121535.1812
2009-03-30 11:20:00,20.0,20.05,19.83,19.86,123218.49399618448,10.9849,11.0124,10.8916,10.908,123218.494
2009-03-30 11:25:00,19.85,19.93,19.75,19.75,87644.48434519133,10.9025,10.9465,10.8476,10.8476,87644.4843
2009-03-30 11:30:00,19.76,19.84,19.69,19.79,146897.09347996858,10.8531,10.8971,10.8147,10.8696,146897.0935
2009-03-30 11:35:00,19.81,19.82,19.65,19.68,117831.8931657502,10.8806,10.8861,10.7927,10.8092,117831.8932
2009-03-30 11:40:00,19.68,19.71,19.6,19.65,189092.13331837056,10.8092,10.8257,10.7652,10.7927,189092.1333
2009-03-30 11:45:00,19.64,19.67,19.55,19.67,170800.13466502074,10.7872,10.8037,10.7378,10.8037,170800.1347
2009-03-30 11:50:00,19.67,19.74,19.64,19.74,108854.22511502636,10.8037,10.8421,10.7872,10.8421,108854.2251
2009-03-30 11:55:00,19.74,19.87,19.69,19.84,87981.14689709348,10.8421,10.9135,10.8147,10.8971,87981.1469
2009-03-30 12:00:00,19.84,19.84,19.71,19.78,74402.4239703737,10.8971,10.8971,10.8257,10.8641,74402.424
2009-03-30 12:05:00,19.78,19.83,19.72,19.75,56895.97127146224,10.8641,10.8916,10.8311,10.8476,56895.9713
2009-03-30 12:10:00,19.75,19.77,19.71,19.75,88878.91370216585,10.8476,10.8586,10.8257,10.8476,88878.9137
2009-03-30 12:15:00,19.75,20.01,19.75,20.01,104477.6119402985,10.8476,10.9904,10.8476,10.9904,104477.6119
2009-03-30 12:20:00,20.01,20.04,19.87,20.03,154303.66962181573,10.9904,11.0069,10.9135,11.0014,154303.6696
2009-03-30 12:25:00,20.01,20.05,19.91,20.01,101784.31152508136,10.9904,11.0124,10.9355,10.9904,101784.3115
2009-03-30 12:30:00,20.03,20.07,19.98,20.06,111323.08382897542,11.0014,11.0234,10.9739,11.0179,111323.0838
2009-03-30 12:35:00,20.06,20.09,20.01,20.07,108405.34171249018,11.0179,11.0344,10.9904,11.0234,108405.3417
2009-03-30 12:40:00,20.07,20.09,19.94,20.01,93367.74772752776,11.0234,11.0344,10.952,10.9904,93367.7477
2009-03-30 12:45:00,20.01,20.09,19.99,20.05,71148.0193019863,10.9904,11.0344,10.9794,11.0124,71148.0193
2009-03-30 12:50:00,20.05,20.08,19.91,19.97,68679.16058803725,11.0124,11.0289,10.9355,10.9685,68679.1606
2009-03-30 12:55:00,19.97,19.97,19.87,19.89,73280.21546403322,10.9685,10.9685,10.9135,10.9245,73280.2155
2009-03-30 13:00:00,19.9,19.97,19.89,19.91,62282.57210189653,10.93,10.9685,10.9245,10.9355,62282.5721
2009-03-30 13:05:00,19.9,19.93,19.85,19.92,88205.58859836157,10.93,10.9465,10.9025,10.941,88205.5886
2009-03-30 13:10:00,19.92,20.02,19.88,19.98,76197.95758051846,10.941,10.9959,10.919,10.9739,76197.9576
2009-03-30 13:15:00,19.98,20.01,19.91,19.91,61721.46784872629,10.9739,10.9904,10.9355,10.9355,61721.4678
2009-03-30 13:20:00,19.91,19.95,19.85,19.85,62282.57210189653,10.9355,10.9575,10.9025,10.9025,62282.5721
2009-03-30 13:25:00,19.85,20.03,19.85,19.96,114240.82594546066,10.9025,11.0014,10.9025,10.963,114240.8259
2009-03-30 13:30:00,19.96,20.01,19.88,19.9,36808.43900796768,10.963,10.9904,10.919,10.93,36808.439
2009-03-30 13:35:00,19.89,19.9,19.77,19.84,134328.3582089552,10.9245,10.93,10.8586,10.8971,134328.3582
2009-03-30 13:40:00,19.85,19.92,19.82,19.86,48479.40747390865,10.9025,10.941,10.8861,10.908,48479.4075
2009-03-30 13:45:00,19.86,19.86,19.68,19.77,202558.63539445627,10.908,10.908,10.8092,10.8586,202558.6354
2009-03-30 13:50:00,19.76,19.8,19.6,19.63,122320.7271911121,10.8531,10.8751,10.7652,10.7817,122320.7272
2009-03-30 13:55:00,19.63,19.66,19.55,19.62,110537.53787453708,10.7817,10.7982,10.7378,10.7762,110537.5379
2009-03-30 14:00:00,19.62,19.69,19.56,19.68,141622.71350016832,10.7762,10.8147,10.7433,10.8092,141622.7135
2009-03-30 14:05:00,19.69,19.75,19.61,19.62,117607.45146448207,10.8147,10.8476,10.7707,10.7762,117607.4515
2009-03-30 14:10:00,19.63,19.78,19.61,19.7,154191.4487711817,10.7817,10.8641,10.7707,10.8202,154191.4488
2009-03-30 14:15:00,19.71,19.71,19.62,19.66,79452.36224890585,10.8257,10.8257,10.7762,10.7982,79452.3622
2009-03-30 14:20:00,19.64,19.66,19.52,19.61,163169.1168219055,10.7872,10.7982,10.7213,10.7707,163169.1168
2009-03-30 14:25:00,19.61,19.65,19.46,19.52,191336.5503310515,10.7707,10.7927,10.6883,10.7213,191336.5503
2009-03-30 14:30:00,19.52,19.61,19.41,19.56,130512.8492873976,10.7213,10.7707,10.6609,10.7433,130512.8493
2009-03-30 14:35:00,19.58,19.6,19.46,19.46,115250.81360116709,10.7543,10.7652,10.6883,10.6883,115250.8136
2009-03-30 14:40:00,19.48,19.48,19.29,19.33,242621.47907081136,10.6993,10.6993,10.595,10.6169,242621.4791
2009-03-30 14:45:00,19.34,19.43,19.31,19.39,115699.69700370327,10.6224,10.6719,10.606,10.6499,115699.697
2009-03-30 14:50:00,19.4,19.49,19.3,19.44,119964.0893277971,10.6554,10.7048,10.6005,10.6774,119964.0893
2009-03-30 14:55:00,19.44,19.47,19.24,19.26,145662.66412299406,10.6774,10.6938,10.5675,10.5785,145662.6641
2009-03-30 15:00:00,19.27,19.32,19.23,19.27,170912.3555156548,10.584,10.6114,10.562,10.584,170912.3555
2009-03-30 15:05:00,19.27,19.4,19.2,19.39,236224.89058467065,10.584,10.6554,10.5455,10.6499,236224.8906
2009-03-30 15:10:00,19.39,19.48,19.3,19.43,172707.88912579956,10.6499,10.6993,10.6005,10.6719,172707.8891
2009-03-30 15:15:00,19.43,19.52,19.2,19.23,264167.88239254855,10.6719,10.7213,10.5455,10.562,264167.8824
2009-03-30 15:20:00,19.23,19.53,19.22,19.42,387386.376388733,10.562,10.7268,10.5565,10.6664,387386.3764
2009-03-30 15:25:00,19.41,19.44,19.18,19.22,348221.2995174504,10.6609,10.6774,10.5346,10.5565,348221.2995
2009-03-30 15:30:00,19.22,19.35,19.19,19.26,314555.044327236,10.5565,10.6279,10.54,10.5785,314555.0443
2009-03-30 15:35:00,19.27,19.33,19.1,19.12,424531.4779486028,10.584,10.6169,10.4906,10.5016,424531.4779
2009-03-30 15:40:00,19.13,19.16,18.94,19.09,486140.7249466951,10.5071,10.5236,10.4027,10.4851,486140.7249
2009-03-30 15:45:00,19.09,19.14,18.95,19.05,425204.8030524071,10.4851,10.5126,10.4082,10.4631,425204.8031
2009-03-30 15:50:00,19.05,19.31,19.04,19.13,831893.1657501963,10.4631,10.606,10.4577,10.5071,831893.1658
2009-03-30 15:55:00,19.13,19.29,19.03,19.19,1158119.1785433732,10.5071,10.595,10.4522,10.54,1158119.1785
2009-03-31 09:30:00,19.53,19.93,19.4,19.68,493771.7427898104,10.7268,10.9465,10.6554,10.8092,493771.7428
2009-03-31 09:35:00,19.68,20.17,19.68,19.93,398271.7989002356,10.8092,11.0783,10.8092,10.9465,398271.7989
2009-03-31 09:40:00,19.93,19.95,19.68,19.93,391538.5478621928,10.9465,10.9575,10.8092,10.9465,391538.5479
2009-03-31 09:45:00,19.93,19.94,19.76,19.85,185501.066098081,10.9465,10.952,10.8531,10.9025,185501.0661
2009-03-31 09:50:00,19.84,19.85,19.62,19.68,313881.7192234317,10.8971,10.9025,10.7762,10.8092,313881.7192
2009-03-31 09:55:00,19.68,20.14,19.64,20.1,313096.1732689934,10.8092,11.0618,10.7872,11.0399,313096.1733
2009-03-31 10:00:00,20.09,20.27,19.96,20.14,409493.8839636404,11.0344,11.1332,10.963,11.0618,409493.884
2009-03-31 10:05:00,20.13,20.49,20.1,20.41,289978.6780383795,11.0563,11.2541,11.0399,11.2101,289978.678
2009-03-31 10:10:00,20.39,20.48,20.09,20.13,250701.3803164628,11.1991,11.2486,11.0344,11.0563,250701.3803
2009-03-31 10:15:00,20.12,20.24,20.1,20.17,179890.02356637863,11.0508,11.1168,11.0399,11.0783,179890.0236
2009-03-31 10:20:00,20.17,20.26,20.11,20.11,159353.60790034788,11.0783,11.1277,11.0454,11.0454,159353.6079
2009-03-31 10:25:00,20.1,20.24,20.05,20.24,184939.9618449108,11.0399,11.1168,11.0124,11.1168,184939.9618
2009-03-31 10:30:00,20.23,20.33,20.18,20.22,178880.0359106722,11.1113,11.1662,11.0838,11.1058,178880.0359
2009-03-31 10:35:00,20.22,20.36,20.22,20.28,163169.1168219055,11.1058,11.1827,11.1058,11.1387,163169.1168
2009-03-31 10:40:00,20.27,20.29,20.15,20.21,128492.87397598474,11.1332,11.1442,11.0673,11.1003,128492.874
2009-03-31 10:45:00,20.2,20.38,20.2,20.35,198069.8013690944,11.0948,11.1936,11.0948,11.1772,198069.8014
2009-03-31 10:50:00,20.34,20.4,20.17,20.18,96958.8149478173,11.1717,11.2046,11.0783,11.0838,96958.8149
2009-03-31 10:55:00,20.18,20.2,20.13,20.17,147233.75603187073,11.0838,11.0948,11.0563,11.0783,147233.756
2009-03-31 11:00:00,20.17,20.22,20.09,20.2,169341.26360677814,11.0783,11.1058,11.0344,11.0948,169341.2636
2009-03-31 11:05:00,20.19,20.26,20.15,20.25,154415.89047244977,11.0893,11.1277,11.0673,11.1222,154415.8905
2009-03-31 11:10:00,20.26,20.26,20.18,20.22,69240.26484120749,11.1277,11.1277,11.0838,11.1058,69240.2648
2009-03-31 11:15:00,20.22,20.25,20.17,20.2,159690.27045225003,11.1058,11.1222,11.0783,11.0948,159690.2705
2009-03-31 11:20:00,20.22,20.26,20.18,20.22,113567.50084165638,11.1058,11.1277,11.0838,11.1058,113567.5008
2009-03-31 11:25:00,20.22,20.25,20.14,20.18,123555.15654808664,11.1058,11.1222,11.0618,11.0838,123555.1565
2009-03-31 11:30:00,20.19,20.19,19.99,20.01,119739.647626529,11.0893,11.0893,10.9794,10.9904,119739.6476
2009-03-31 11:35:00,20.0,20.07,19.96,19.97,110986.42127707328,10.9849,11.0234,10.963,10.9685,110986.4213
2009-03-31 11:40:00,19.97,20.01,19.9,20.01,113230.83828975425,10.9685,10.9904,10.93,10.9904,113230.8383
2009-03-31 11:45:00,20.01,20.07,19.97,20.06,113230.83828975425,10.9904,11.0234,10.9685,11.0179,113230.8383
2009-03-31 11:50:00,20.06,20.11,20.03,20.06,162271.3500168331,11.0179,11.0454,11.0014,11.0179,162271.35
2009-03-31 11:55:00,20.06,20.1,20.0,20.06,75749.07417798227,11.0179,11.0399,10.9849,11.0179,75749.0742
2009-03-31 12:00:00,20.05,20.08,19.93,20.04,176747.8397486253,11.0124,11.0289,10.9465,11.0069,176747.8397
2009-03-31 12:05:00,20.05,20.11,20.02,20.07,91235.55156548086,11.0124,11.0454,10.9959,11.0234,91235.5516
2009-03-31 12:10:00,20.07,20.14,20.05,20.11,104253.1702390304,11.0234,11.0618,11.0124,11.0454,104253.1702
2009-03-31 12:15:00,20.11,20.17,20.07,20.07,120188.5310290652,11.0454,11.0783,11.0234,11.0234,120188.531
2009-03-31 12:20:00,20.08,20.1,19.92,19.95,103130.96173268992,11.0289,11.0399,10.941,10.9575,103130.9617
2009-03-31 12:25:00,19.96,20.01,19.93,19.99,103018.74088205588,10.963,10.9904,10.9465,10.9794,103018.7409
2009-03-31 12:30:00,19.99,20.01,19.94,19.97,88542.25115026372,10.9794,10.9904,10.952,10.9685,88542.2512
2009-03-31 12:35:00,19.97,20.01,19.94,20.0,134328.3582089552,10.9685,10.9904,10.952,10.9849,134328.3582
2009-03-31 12:40:00,19.99,20.01,19.95,19.96,334530.3557400965,10.9794,10.9904,10.9575,10.963,334530.3557
2009-03-31 12:45:00,19.96,20.0,19.92,19.95,124901.8067556952,10.963,10.9849,10.941,10.9575,124901.8068
2009-03-31 12:50:00,19.96,20.05,19.95,19.97,106497.58725171136,10.963,11.0124,10.9575,10.9685,106497.5873
2009-03-31 12:55:00,19.97,20.07,19.97,20.05,95499.94388957469,10.9685,11.0234,10.9685,11.0124,95499.9439
2009-03-31 13:00:00,20.05,20.17,20.01,20.13,139939.4007406576,11.0124,11.0783,10.9904,11.0563,139939.4007
2009-03-31 13:05:00,20.14,20.15,20.08,20.11,199528.67242733692,11.0618,11.0673,11.0289,11.0454,199528.6724
2009-03-31 13:10:00,20.1,20.17,20.1,20.11,122545.1688923802,11.0399,11.0783,11.0399,11.0454,122545.1689
2009-03-31 13:15:00,20.11,20.17,20.1,20.13,89215.576254068,11.0454,11.0783,11.0399,11.0563,89215.5763
2009-03-31 13:20:00,20.12,20.15,20.04,20.05,90562.22646167658,11.0508,11.0673,11.0069,11.0124,90562.2265
2009-03-31 13:25:00,20.03,20.15,20.03,20.15,69240.26484120749,11.0014,11.0673,11.0014,11.0673,69240.2648
2009-03-31 13:30:00,20.14,20.24,20.12,20.17,129166.19907978902,11.0618,11.1168,11.0508,11.0783,129166.1991
2009-03-31 13:35:00,20.16,20.18,20.1,20.15,182022.21972842552,11.0728,11.0838,11.0399,11.0673,182022.2197
2009-03-31 13:40:00,20.15,20.17,20.09,20.17,116597.46380877566,11.0673,11.0783,11.0344,11.0783,116597.4638
2009-03-31 13:45:00,20.17,20.29,20.17,20.29,156323.64493322858,11.0783,11.1442,11.0783,11.1442,156323.6449
2009-03-31 13:50:00,20.27,20.29,20.17,20.18,84838.96307934013,11.1332,11.1442,11.0783,11.0838,84838.9631
2009-03-31 13:55:00,20.18,20.27,20.17,20.27,97968.80260352373,11.0838,11.1332,11.0783,11.1332,97968.8026
2009-03-31 14:00:00,20.27,20.4,20.26,20.36,218269.55448322292,11.1332,11.2046,11.1277,11.1827,218269.5545
2009-03-31 14:05:00,20.36,20.41,20.35,20.37,136236.11266973402,11.1827,11.2101,11.1772,11.1882,136236.1127
2009-03-31 14:10:00,20.36,20.48,20.33,20.45,238357.0867467176,11.1827,11.2486,11.1662,11.2321,238357.0867
2009-03-31 14:15:00,20.45,20.56,20.45,20.52,299966.3337448098,11.2321,11.2925,11.2321,11.2705,299966.3337
2009-03-31 14:20:00,20.52,20.58,20.5,20.55,320278.30770957243,11.2705,11.3035,11.2596,11.287,320278.3077
2009-03-31 14:25:00,20.55,20.61,20.5,20.52,272808.8878913702,11.287,11.32,11.2596,11.2705,272808.8879
2009-03-31 14:30:00,20.53,20.64,20.5,20.6,132308.38289754235,11.276,11.3365,11.2596,11.3145,132308.3829
2009-03-31 14:35:00,20.61,20.66,20.58,20.66,153967.00706991358,11.32,11.3474,11.3035,11.3474,153967.0071
2009-03-31 14:40:00,20.66,20.66,20.59,20.65,175401.1895410167,11.3474,11.3474,11.309,11.3419,175401.1895
2009-03-31 14:45:00,20.65,20.69,20.58,20.62,293457.524408035,11.3419,11.3639,11.3035,11.3255,293457.5244
2009-03-31 14:50:00,20.61,20.72,20.61,20.71,208169.67792615868,11.32,11.3804,11.32,11.3749,208169.6779
2009-03-31 14:55:00,20.71,20.74,20.61,20.62,188531.0290652003,11.3749,11.3914,11.32,11.3255,188531.0291
2009-03-31 15:00:00,20.62,20.64,20.5,20.55,263606.7781393783,11.3255,11.3365,11.2596,11.287,263606.7781
2009-03-31 15:05:00,20.56,20.56,20.45,20.52,338570.3063629222,11.2925,11.2925,11.2321,11.2705,338570.3064
2009-03-31 15:10:00,20.5,20.57,20.44,20.52,404443.94568510825,11.2596,11.298,11.2266,11.2705,404443.9457
2009-03-31 15:15:00,20.51,20.67,20.49,20.66,296599.7082257883,11.265,11.3529,11.2541,11.3474,296599.7082
2009-03-31 15:20:00,20.66,20.72,20.53,20.7,413084.9511839299,11.3474,11.3804,11.276,11.3694,413084.9512
2009-03-31 15:25:00,20.71,20.73,20.61,20.7,317921.6698462574,11.3749,11.3859,11.32,11.3694,317921.6698
2009-03-31 15:30:00,20.7,20.7,20.41,20.45,394344.069128044,11.3694,11.3694,11.2101,11.2321,394344.0691
2009-03-31 15:35:00,20.45,20.45,20.14,20.27,724610.0325440466,11.2321,11.2321,11.0618,11.1332,724610.0325
2009-03-31 15:40:00,20.27,20.43,20.24,20.25,698013.6909437773,11.1332,11.2211,11.1168,11.1222,698013.6909
2009-03-31 15:45:00,20.26,20.41,20.17,20.17,654359.7800471328,11.1277,11.2101,11.0783,11.0783,654359.78
2009-03-31 15:50:00,20.18,20.48,20.17,20.4,818090.0011222084,11.0838,11.2486,11.0783,11.2046,818090.0011
2009-03-31 15:55:00,20.42,20.48,20.3,20.39,942542.9244753676,11.2156,11.2486,11.1497,11.1991,942542.9245
2009-04-01 09:30:00,19.36,19.65,19.01,19.02,338682.5272135563,10.6334,10.7927,10.4412,10.4467,338682.5272
2009-04-01 09:35:00,19.02,19.43,18.94,19.27,406015.0375939849,10.4467,10.6719,10.4027,10.584,406015.0376
2009-04-01 09:40:00,19.27,19.37,19.11,19.19,205925.2609134777,10.584,10.6389,10.4961,10.54,205925.2609
2009-04-01 09:45:00,19.21,19.27,18.98,18.98,224329.4804174616,10.551,10.584,10.4247,10.4247,224329.4804
2009-04-01 09:50:00,18.98,19.11,18.98,19.11,192683.20053866008,10.4247,10.4961,10.4247,10.4961,192683.2005
2009-04-01 09:55:00,19.09,19.43,19.04,19.36,201099.76433621364,10.4851,10.6719,10.4577,10.6334,201099.7643
2009-04-01 10:00:00,19.37,19.86,19.37,19.84,298731.90438783524,10.6389,10.908,10.6389,10.8971,298731.9044
2009-04-01 10:05:00,19.84,19.97,19.69,19.88,241274.8288632028,10.8971,10.9685,10.8147,10.919,241274.8289
2009-04-01 10:10:00,19.89,20.03,19.83,19.93,192009.87543485576,10.9245,11.0014,10.8916,10.9465,192009.8754
2009-04-01 10:15:00,19.92,20.49,19.85,20.45,340253.6191224329,10.941,11.2541,10.9025,11.2321,340253.6191
2009-04-01 10:20:00,20.44,20.88,20.29,20.81,363483.3352036809,11.2266,11.4683,11.1442,11.4298,363483.3352
2009-04-01 10:25:00,20.8,20.8,20.54,20.69,289978.6780383795,11.4243,11.4243,11.2815,11.3639,289978.678
2009-04-01 10:30:00,20.67,20.67,20.41,20.45,179553.36101447648,11.3529,11.3529,11.2101,11.2321,179553.361
2009-04-01 10:35:00,20.44,20.83,20.43,20.76,189428.79587027268,11.2266,11.4408,11.2211,11.4024,189428.7959
2009-04-01 10:40:00,20.76,20.88,20.58,20.58,183593.3116373022,11.4024,11.4683,11.3035,11.3035,183593.3116
2009-04-01 10:45:00,20.58,20.65,20.47,20.56,143867.13051284928,11.3035,11.3419,11.2431,11.2925,143867.1305
2009-04-01 10:50:00,20.56,20.63,20.47,20.55,129278.41993042309,11.2925,11.331,11.2431,11.287,129278.4199
2009-04-01 10:55:00,20.55,20.75,20.46,20.5,169229.04275614407,11.287,11.3969,11.2376,11.2596,169229.0428
2009-04-01 11:00:00,20.47,20.58,20.43,20.45,92357.76007182134,11.2431,11.3035,11.2211,11.2321,92357.7601
2009-04-01 11:05:00,20.43,20.51,20.34,20.45,154528.1113230838,11.2211,11.265,11.1717,11.2321,154528.1113
2009-04-01 11:10:00,20.46,20.5,20.41,20.45,138704.9713836831,11.2376,11.2596,11.2101,11.2321,138704.9714
2009-04-01 11:15:00,20.45,20.63,20.39,20.59,310851.7562563124,11.2321,11.331,11.1991,11.309,310851.7563
2009-04-01 11:20:00,20.58,20.65,20.44,20.58,80462.34990461227,11.3035,11.3419,11.2266,11.3035,80462.3499
2009-04-01 11:25:00,20.58,20.75,20.51,20.66,137919.42542924476,11.3035,11.3969,11.265,11.3474,137919.4254
2009-04-01 11:30:00,20.66,20.74,20.57,20.57,95051.06048703849,11.3474,11.3914,11.298,11.298,95051.0605
2009-04-01 11:35:00,20.57,20.79,20.57,20.74,117719.67231511614,11.298,11.4188,11.298,11.3914,117719.6723
2009-04-01 11:40:00,20.74,20.83,20.7,20.74,93143.30602625968,11.3914,11.4408,11.3694,11.3914,93143.306
2009-04-01 11:45:00,20.75,20.81,20.65,20.68,82594.54606665918,11.3969,11.4298,11.3419,11.3584,82594.5461
2009-04-01 11:50:00,20.67,20.73,20.64,20.66,89888.90135787228,11.3529,11.3859,11.3365,11.3474,89888.9014
2009-04-01 11:55:00,20.66,20.82,20.66,20.78,115924.13870497138,11.3474,11.4353,11.3474,11.4133,115924.1387
2009-04-01 12:00:00,20.79,20.84,20.7,20.74,125462.91100886544,11.4188,11.4463,11.3694,11.3914,125462.911
2009-04-01 12:05:00,20.74,20.84,20.72,20.82,108854.22511502636,11.3914,11.4463,11.3804,11.4353,108854.2251
2009-04-01 12:10:00,20.81,20.87,20.81,20.85,120637.41443160138,11.4298,11.4628,11.4298,11.4518,120637.4144
2009-04-01 12:15:00,20.86,20.88,20.77,20.77,74626.86567164179,11.4573,11.4683,11.4079,11.4079,74626.8657
2009-04-01 12:20:00,20.77,20.81,20.66,20.79,137919.42542924476,11.4079,11.4298,11.3474,11.4188,137919.4254
2009-04-01 12:25:00,20.82,20.83,20.71,20.77,146784.8726293345,11.4353,11.4408,11.3749,11.4079,146784.8726
2009-04-01 12:30:00,20.77,20.83,20.75,20.79,175962.29379418696,11.4079,11.4408,11.3969,11.4188,175962.2938
2009-04-01 12:35:00,20.79,20.82,20.68,20.78,146223.76837616428,11.4188,11.4353,11.3584,11.4133,146223.7684
2009-04-01 12:40:00,20.78,20.81,20.75,20.76,165750.1963864886,11.4133,11.4298,11.3969,11.4024,165750.1964
2009-04-01 12:45:00,20.76,20.81,20.72,20.76,150712.6024015262,11.4024,11.4298,11.3804,11.4024,150712.6024
2009-04-01 12:50:00,20.76,20.76,20.64,20.64,87195.60094265515,11.4024,11.4024,11.3365,11.3365,87195.6009
2009-04-01 12:55:00,20.65,20.65,20.52,20.57,113904.16339355853,11.3419,11.3419,11.2705,11.298,113904.1634
2009-04-01 13:00:00,20.58,20.71,20.57,20.57,107395.35405678376,11.3035,11.3749,11.298,11.298,107395.3541
2009-04-01 13:05:00,20.57,20.62,20.45,20.47,142071.5969027045,11.298,11.3255,11.2321,11.2431,142071.5969
2009-04-01 13:10:00,20.47,20.58,20.41,20.56,127819.54887218044,11.2431,11.3035,11.2101,11.2925,127819.5489
2009-04-01 13:15:00,20.55,20.6,20.51,20.58,79676.80395017394,11.287,11.3145,11.265,11.3035,79676.804
2009-04-01 13:20:00,20.59,20.69,20.58,20.61,185164.4035461789,11.309,11.3639,11.3035,11.32,185164.4035
2009-04-01 13:25:00,20.61,20.68,20.59,20.67,139041.6339355852,11.32,11.3584,11.309,11.3529,139041.6339
2009-04-01 13:30:00,20.67,20.68,20.53,20.54,105936.48299854112,11.3529,11.3584,11.276,11.2815,105936.483
2009-04-01 13:35:00,20.57,20.71,20.53,20.66,257659.0730557737,11.298,11.3749,11.276,11.3474,257659.0731
2009-04-01 13:40:00,20.65,20.83,20.65,20.83,186847.7163056896,11.3419,11.4408,11.3419,11.4408,186847.7163
2009-04-01 13:45:00,20.83,20.84,20.74,20.82,152395.91516103692,11.4408,11.4463,11.3914,11.4353,152395.9152
2009-04-01 13:50:00,20.83,21.01,20.8,20.95,188643.2499158344,11.4408,11.5397,11.4243,11.5067,188643.2499
2009-04-01 13:55:00,20.95,20.98,20.85,20.91,124004.0399506228,11.5067,11.5232,11.4518,11.4847,124004.04
2009-04-01 14:00:00,20.91,20.96,20.84,20.94,148019.30198630906,11.4847,11.5122,11.4463,11.5012,148019.302
2009-04-01 14:05:00,20.94,21.0,20.88,20.97,156099.20323196048,11.5012,11.5342,11.4683,11.5177,156099.2032
2009-04-01 14:10:00,20.96,20.96,20.83,20.87,149365.95219391762,11.5122,11.5122,11.4408,11.4628,149365.9522
2009-04-01 14:15:00,20.88,20.89,20.75,20.78,135113.90416339354,11.4683,11.4738,11.3969,11.4133,135113.9042
2009-04-01 14:20:00,20.79,20.79,20.69,20.74,120861.85613286948,11.4188,11.4188,11.3639,11.3914,120861.8561
2009-04-01 14:25:00,20.74,20.74,20.63,20.73,125014.02760632924,11.3914,11.3914,11.331,11.3859,125014.0276
2009-04-01 14:30:00,20.73,20.9,20.73,20.88,130625.07013803165,11.3859,11.4793,11.3859,11.4683,130625.0701
2009-04-01 14:35:00,20.88,20.9,20.78,20.78,198743.12647289864,11.4683,11.4793,11.4133,11.4133,198743.1265
2009-04-01 14:40:00,20.81,20.82,20.66,20.66,140051.62159129165,11.4298,11.4353,11.3474,11.3474,140051.6216
2009-04-01 14:45:00,20.64,20.78,20.59,20.76,146335.98922679832,11.3365,11.4133,11.309,11.4024,146335.9892
2009-04-01 14:50:00,20.76,20.88,20.74,20.87,158792.50364717763,11.4024,11.4683,11.3914,11.4628,158792.5036
2009-04-01 14:55:00,20.86,20.88,20.8,20.82,110649.75872517114,11.4573,11.4683,11.4243,11.4353,110649.7587
2009-04-01 15:00:00,20.83,20.83,20.53,20.6,268881.1581191785,11.4408,11.4408,11.276,11.3145,268881.1581
2009-04-01 15:05:00,20.61,20.71,20.53,20.56,219391.76298956343,11.32,11.3749,11.276,11.2925,219391.763
2009-04-01 15:10:00,20.56,20.59,20.41,20.47,271798.9002356637,11.2925,11.309,11.2101,11.2431,271798.9002
2009-04-01 15:15:00,20.47,20.62,20.39,20.6,181012.2320727191,11.2431,11.3255,11.1991,11.3145,181012.2321
2009-04-01 15:20:00,20.6,20.67,20.54,20.61,241948.15396700703,11.3145,11.3529,11.2815,11.32,241948.154
2009-04-01 15:25:00,20.62,20.75,20.62,20.66,235776.00718213443,11.3255,11.3969,11.3255,11.3474,235776.0072
2009-04-01 15:30:00,20.66,20.83,20.63,20.81,225002.80552126584,11.3474,11.4408,11.331,11.4298,225002.8055
2009-04-01 15:35:00,20.8,21.0,20.79,20.94,249354.73010885424,11.4243,11.5342,11.4188,11.5012,249354.7301
2009-04-01 15:40:00,20.94,21.03,20.92,20.98,347211.3118617439,11.5012,11.5507,11.4902,11.5232,347211.3119
2009-04-01 15:45:00,20.99,21.03,20.91,20.91,333857.0306362922,11.5287,11.5507,11.4847,11.4847,333857.0306
2009-04-01 15:50:00,20.91,21.0,20.8,20.89,480978.56581752887,11.4847,11.5342,11.4243,11.4738,480978.5658
2009-04-01 15:55:00,20.89,20.91,20.77,20.81,464257.6590730557,11.4738,11.4847,11.4079,11.4298,464257.6591
2009-04-02 09:30:00,22.26,22.57,22.17,22.51,673661.7663561889,12.2262,12.3965,12.1768,12.3635,673661.7664
2009-04-02 09:35:00,22.51,22.57,22.2,22.3,363371.1143530468,12.3635,12.3965,12.1933,12.2482,363371.1144
2009-04-02 09:40:00,22.31,22.32,21.94,21.98,375827.62877342605,12.2537,12.2592,12.0505,12.0724,375827.6288
2009-04-02 09:45:00,21.97,22.24,21.89,22.18,341151.3859275053,12.067,12.2152,12.023,12.1823,341151.3859
2009-04-02 09:50:00,22.17,22.46,22.08,22.41,258556.8398608461,12.1768,12.3361,12.1274,12.3086,258556.8399
2009-04-02 09:55:00,22.39,22.48,22.39,22.46,141622.71350016832,12.2976,12.3471,12.2976,12.3361,141622.7135
2009-04-02 10:00:00,22.47,22.56,22.3,22.3,230277.1855010661,12.3416,12.391,12.2482,12.2482,230277.1855
2009-04-02 10:05:00,22.31,22.46,22.26,22.42,231623.83570867463,12.2537,12.3361,12.2262,12.3141,231623.8357
2009-04-02 10:10:00,22.42,22.46,22.3,22.43,240825.94546066652,12.3141,12.3361,12.2482,12.3196,240825.9455
2009-04-02 10:15:00,22.44,22.5,22.37,22.38,245875.8837391988,12.3251,12.3581,12.2866,12.2921,245875.8837
2009-04-02 10:20:00,22.38,22.41,22.24,22.3,194927.61755134104,12.2921,12.3086,12.2152,12.2482,194927.6176
2009-04-02 10:25:00,22.3,22.3,22.13,22.14,205813.04006284368,12.2482,12.2482,12.1548,12.1603,205813.0401
2009-04-02 10:30:00,22.13,22.25,22.13,22.19,133430.59140388283,12.1548,12.2207,12.1548,12.1878,133430.5914
2009-04-02 10:35:00,22.19,22.38,22.16,22.32,188531.0290652003,12.1878,12.2921,12.1713,12.2592,188531.0291
2009-04-02 10:40:00,22.31,22.4,22.25,22.35,148355.96453821118,12.2537,12.3031,12.2207,12.2757,148355.9645
2009-04-02 10:45:00,22.35,22.37,22.28,22.3,152171.4734597688,12.2757,12.2866,12.2372,12.2482,152171.4735
2009-04-02 10:50:00,22.32,22.36,22.22,22.26,143193.805409045,12.2592,12.2812,12.2043,12.2262,143193.8054
2009-04-02 10:55:00,22.26,22.38,22.22,22.3,169116.82190551003,12.2262,12.2921,12.2043,12.2482,169116.8219
2009-04-02 11:00:00,22.3,22.36,22.28,22.31,358433.39692514867,12.2482,12.2812,12.2372,12.2537,358433.3969
2009-04-02 11:05:00,22.31,22.33,22.08,22.11,199528.67242733692,12.2537,12.2647,12.1274,12.1438,199528.6724
2009-04-02 11:10:00,22.12,22.32,22.12,22.27,171249.01806755696,12.1493,12.2592,12.1493,12.2317,171249.0181
2009-04-02 11:15:00,22.28,22.32,22.2,22.29,130961.73268993378,12.2372,12.2592,12.1933,12.2427,130961.7327
2009-04-02 11:20:00,22.29,22.29,22.21,22.28,98754.34855796206,12.2427,12.2427,12.1988,12.2372,98754.3486
2009-04-02 11:25:00,22.27,22.38,22.26,22.37,215351.8123667377,12.2317,12.2921,12.2262,12.2866,215351.8124
2009-04-02 11:30:00,22.37,22.37,22.25,22.33,109751.99192009876,12.2866,12.2866,12.2207,12.2647,109751.9919
2009-04-02 11:35:00,22.34,22.35,22.22,22.3,97744.36090225563,12.2702,12.2757,12.2043,12.2482,97744.3609
2009-04-02 11:40:00,22.29,22.32,22.16,22.21,124340.70250252496,12.2427,12.2592,12.1713,12.1988,124340.7025
2009-04-02 11:45:00,22.2,22.38,22.19,22.34,308495.1183929974,12.1933,12.2921,12.1878,12.2702,308495.1184
2009-04-02 11:50:00,22.36,22.36,22.17,22.3,122881.83144428236,12.2812,12.2812,12.1768,12.2482,122881.8314
2009-04-02 11:55:00,22.3,22.47,22.29,22.43,173830.09763214004,12.2482,12.3416,12.2427,12.3196,173830.0976
2009-04-02 12:00:00,22.44,22.46,22.35,22.4,105375.37874537088,12.3251,12.3361,12.2757,12.3031,105375.3787
2009-04-02 12:05:00,22.39,22.5,22.36,22.49,52856.02064863651,12.2976,12.3581,12.2812,12.3526,52856.0206
2009-04-02 12:10:00,22.49,22.6,22.47,22.59,161036.9206598586,12.3526,12.413,12.3416,12.4075,161036.9207
2009-04-02 12:15:00,22.59,22.67,22.49,22.5,191112.1086297834,12.4075,12.4514,12.3526,12.3581,191112.1086
2009-04-02 12:20:00,22.5,22.55,22.46,22.46,148580.40623947929,12.3581,12.3855,12.3361,12.3361,148580.4062
2009-04-02 12:25:00,22.46,22.67,22.46,22.51,185164.4035461789,12.3361,12.4514,12.3361,12.3635,185164.4035
2009-04-02 12:30:00,22.51,22.61,22.41,22.57,122994.0522949164,12.3635,12.4185,12.3086,12.3965,122994.0523
2009-04-02 12:35:00,22.57,22.6,22.44,22.46,91684.43496801706,12.3965,12.413,12.3251,12.3361,91684.435
2009-04-02 12:40:00,22.46,22.48,22.4,22.48,76422.39928178655,12.3361,12.3471,12.3031,12.3471,76422.3993
2009-04-02 12:45:00,22.48,22.49,22.38,22.45,60262.59679048367,12.3471,12.3526,12.2921,12.3306,60262.5968
2009-04-02 12:50:00,22.45,22.46,22.33,22.35,140949.38839636403,12.3306,12.3361,12.2647,12.2757,140949.3884
2009-04-02 12:55:00,22.36,22.36,22.22,22.22,114914.15104926495,12.2812,12.2812,12.2043,12.2043,114914.151
2009-04-02 13:00:00,22.22,22.27,22.19,22.26,77432.38693749298,12.2043,12.2317,12.1878,12.2262,77432.3869
2009-04-02 13:05:00,22.26,22.27,22.13,22.2,66546.96442599034,12.2262,12.2317,12.1548,12.1933,66546.9644
2009-04-02 13:10:00,22.21,22.25,22.14,22.22,79676.80395017394,12.1988,12.2207,12.1603,12.2043,79676.804
2009-04-02 13:15:00,22.22,22.25,22.13,22.24,73953.5405678375,12.2043,12.2207,12.1548,12.2152,73953.5406
2009-04-02 13:20:00,22.24,22.25,21.99,22.04,205139.71495903932,12.2152,12.2207,12.0779,12.1054,205139.715
2009-04-02 13:25:00,22.01,22.05,21.89,21.92,148580.40623947929,12.0889,12.1109,12.023,12.0395,148580.4062
2009-04-02 13:30:00,21.92,22.11,21.84,21.99,137358.3211760745,12.0395,12.1438,11.9955,12.0779,137358.3212
2009-04-02 13:35:00,22.0,22.01,21.89,21.89,157109.19088766692,12.0834,12.0889,12.023,12.023,157109.1909
2009-04-02 13:40:00,21.88,21.92,21.83,21.85,110761.97957580518,12.0175,12.0395,11.9901,12.001,110761.9796
2009-04-02 13:45:00,21.85,22.02,21.83,21.91,132869.4871507126,12.001,12.0944,11.9901,12.034,132869.4872
2009-04-02 13:50:00,21.93,22.02,21.89,21.99,94602.1770845023,12.045,12.0944,12.023,12.0779,94602.1771
2009-04-02 13:55:00,22.0,22.0,21.77,21.87,215688.47491863987,12.0834,12.0834,11.9571,12.012,215688.4749
2009-04-02 14:00:00,21.86,22.02,21.81,22.01,147570.41858377284,12.0065,12.0944,11.9791,12.0889,147570.4186
2009-04-02 14:05:00,22.02,22.08,21.9,22.02,136011.67096846594,12.0944,12.1274,12.0285,12.0944,136011.671
2009-04-02 14:10:00,22.02,22.05,21.94,21.97,73167.99461339916,12.0944,12.1109,12.0505,12.067,73167.9946
2009-04-02 14:15:00,21.98,21.99,21.86,21.93,79227.92054763775,12.0724,12.0779,12.0065,12.045,79227.9205
2009-04-02 14:20:00,21.92,22.05,21.92,21.98,67444.73123106273,12.0395,12.1109,12.0395,12.0724,67444.7312
2009-04-02 14:25:00,21.98,22.16,21.97,22.09,116821.90551004375,12.0724,12.1713,12.067,12.1329,116821.9055
2009-04-02 14:30:00,22.12,22.26,22.11,22.2,113679.72169229042,12.1493,12.2262,12.1438,12.1933,113679.7217
2009-04-02 14:35:00,22.22,22.33,22.19,22.28,177196.72315116148,12.2043,12.2647,12.1878,12.2372,177196.7232
2009-04-02 14:40:00,22.28,22.37,22.25,22.28,183705.53248793623,12.2372,12.2866,12.2207,12.2372,183705.5325
2009-04-02 14:45:00,22.28,22.33,22.21,22.22,249018.06755695207,12.2372,12.2647,12.1988,12.2043,249018.0676
2009-04-02 14:50:00,22.22,22.26,22.07,22.08,145999.32667489618,12.2043,12.2262,12.1219,12.1274,145999.3267
2009-04-02 14:55:00,22.06,22.22,22.06,22.17,138592.75053304902,12.1164,12.2043,12.1164,12.1768,138592.7505
2009-04-02 15:00:00,22.17,22.3,22.16,22.24,163730.22107507574,12.1768,12.2482,12.1713,12.2152,163730.2211
2009-04-02 15:05:00,22.25,22.26,21.97,22.08,239815.9578049601,12.2207,12.2262,12.067,12.1274,239815.9578
2009-04-02 15:10:00,22.09,22.13,22.01,22.12,247446.9756480754,12.1329,12.1548,12.0889,12.1493,247446.9756
2009-04-02 15:15:00,22.12,22.26,22.08,22.1,216137.35832117609,12.1493,12.2262,12.1274,12.1384,216137.3583
2009-04-02 15:20:00,22.09,22.24,22.06,22.22,363819.99775558297,12.1329,12.2152,12.1164,12.2043,363819.9978
2009-04-02 15:25:00,22.22,22.3,22.19,22.22,205588.5983615756,12.2043,12.2482,12.1878,12.2043,205588.5984
2009-04-02 15:30:00,22.22,22.31,22.19,22.22,204017.5064526989,12.2043,12.2537,12.1878,12.2043,204017.5065
2009-04-02 15:35:00,22.22,22.26,22.08,22.18,208169.67792615868,12.2043,12.2262,12.1274,12.1823,208169.6779
2009-04-02 15:40:00,22.17,22.28,22.14,22.21,465716.5301312984,12.1768,12.2372,12.1603,12.1988,465716.5301
2009-04-02 15:45:00,22.21,22.24,22.07,22.16,435416.9004601055,12.1988,12.2152,12.1219,12.1713,435416.9005
2009-04-02 15:50:00,22.16,22.18,21.92,21.95,586241.7237122657,12.1713,12.1823,12.0395,12.056,586241.7237
2009-04-02 15:55:00,21.96,22.01,21.81,21.97,842329.7048591628,12.0615,12.0889,11.9791,12.067,842329.7049
2009-04-03 09:30:00,21.91,22.46,21.91,22.3,436539.108966446,12.034,12.3361,12.034,12.2482,436539.109
2009-04-03 09:35:00,22.28,22.3,22.05,22.1,189989.90012344293,12.2372,12.2482,12.1109,12.1384,189989.9001
2009-04-03 09:40:00,22.12,22.23,22.05,22.21,143418.2471103131,12.1493,12.2098,12.1109,12.1988,143418.2471
2009-04-03 09:45:00,22.21,22.22,21.89,21.96,216586.24172371224,12.1988,12.2043,12.023,12.0615,216586.2417
2009-04-03 09:50:00,21.92,21.97,21.74,21.84,151722.59005723262,12.0395,12.067,11.9406,11.9955,151722.5901
2009-04-03 09:55:00,21.83,22.1,21.78,22.03,153967.00706991358,11.9901,12.1384,11.9626,12.0999,153967.0071
2009-04-03 10:00:00,22.01,22.05,21.78,21.78,160363.5955560543,12.0889,12.1109,11.9626,11.9626,160363.5956
2009-04-03 10:05:00,21.78,21.97,21.77,21.9,124901.8067556952,11.9626,12.067,11.9571,12.0285,124901.8068
2009-04-03 10:10:00,21.9,21.94,21.77,21.81,131522.83694310402,12.0285,12.0505,11.9571,11.9791,131522.8369
2009-04-03 10:15:00,21.81,21.84,21.67,21.73,142632.70115587476,11.9791,11.9955,11.9022,11.9351,142632.7012
2009-04-03 10:20:00,21.71,21.79,21.62,21.73,110200.87532263494,11.9241,11.9681,11.8747,11.9351,110200.8753
2009-04-03 10:25:00,21.73,21.96,21.73,21.94,98193.24430479182,11.9351,12.0615,11.9351,12.0505,98193.2443
2009-04-03 10:30:00,21.93,21.98,21.82,21.86,63629.2223095051,12.045,12.0724,11.9846,12.0065,63629.2223
2009-04-03 10:35:00,21.84,21.9,21.8,21.89,68791.3814386713,11.9955,12.0285,11.9736,12.023,68791.3814
2009-04-03 10:40:00,21.89,21.93,21.74,21.77,112781.95488721805,12.023,12.045,11.9406,11.9571,112781.9549
2009-04-03 10:45:00,21.76,21.81,21.68,21.79,103579.84513522612,11.9516,11.9791,11.9077,11.9681,103579.8451
2009-04-03 10:50:00,21.79,21.89,21.76,21.86,78330.15374256537,11.9681,12.023,11.9516,12.0065,78330.1537
2009-04-03 10:55:00,21.86,21.86,21.7,21.75,263943.4406912804,12.0065,12.0065,11.9187,11.9461,263943.4407
2009-04-03 11:00:00,21.74,21.88,21.73,21.81,94265.51453260017,11.9406,12.0175,11.9351,11.9791,94265.5145
2009-04-03 11:05:00,21.8,21.91,21.71,21.91,127258.4446190102,11.9736,12.034,11.9241,12.034,127258.4446
2009-04-03 11:10:00,21.91,21.97,21.89,21.97,117607.45146448207,12.034,12.067,12.023,12.067,117607.4515
2009-04-03 11:15:00,21.97,22.1,21.96,22.1,105150.9370441028,12.067,12.1384,12.0615,12.1384,105150.937
2009-04-03 11:20:00,22.1,22.15,22.05,22.06,106160.9246998092,12.1384,12.1658,12.1109,12.1164,106160.9247
2009-04-03 11:25:00,22.06,22.18,22.01,22.17,125350.6901582314,12.1164,12.1823,12.0889,12.1768,125350.6902
2009-04-03 11:30:00,22.17,22.3,22.16,22.28,133093.9288519807,12.1768,12.2482,12.1713,12.2372,133093.9289
2009-04-03 11:35:00,22.28,22.32,22.16,22.18,159690.27045225003,12.2372,12.2592,12.1713,12.1823,159690.2705
2009-04-03 11:40:00,22.21,22.31,22.19,22.22,75300.19077544607,12.1988,12.2537,12.1878,12.2043,75300.1908
2009-04-03 11:45:00,22.22,22.3,22.2,22.27,65312.53506901582,12.2043,12.2482,12.1933,12.2317,65312.5351
2009-04-03 11:50:00,22.27,22.5,22.26,22.38,159690.27045225003,12.2317,12.3581,12.2262,12.2921,159690.2705
2009-04-03 11:55:00,22.39,22.45,22.36,22.44,92582.20177308944,12.2976,12.3306,12.2812,12.3251,92582.2018
2009-04-03 12:00:00,22.43,22.53,22.4,22.44,152171.4734597688,12.3196,12.3745,12.3031,12.3251,152171.4735
2009-04-03 12:05:00,22.45,22.45,22.36,22.4,82706.76691729322,12.3306,12.3306,12.2812,12.3031,82706.7669
2009-04-03 12:10:00,22.38,22.49,22.38,22.46,124116.26080125688,12.2921,12.3526,12.2921,12.3361,124116.2608
2009-04-03 12:15:00,22.46,22.74,22.45,22.71,200314.2183817753,12.3361,12.4899,12.3306,12.4734,200314.2184
2009-04-03 12:20:00,22.73,22.82,22.67,22.8,134665.02076085735,12.4844,12.5338,12.4514,12.5228,134665.0208
2009-04-03 12:25:00,22.79,22.95,22.72,22.91,226798.3391314106,12.5173,12.6052,12.4789,12.5832,226798.3391
2009-04-03 12:30:00,22.92,22.93,22.63,22.65,108068.67916058804,12.5887,12.5942,12.4295,12.4404,108068.6792
2009-04-03 12:35:00,22.68,22.71,22.47,22.48,194927.61755134104,12.4569,12.4734,12.3416,12.3471,194927.6176
2009-04-03 12:40:00,22.48,22.51,22.4,22.42,129727.30333295926,12.3471,12.3635,12.3031,12.3141,129727.3033
2009-04-03 12:45:00,22.41,22.42,22.25,22.27,141622.71350016832,12.3086,12.3141,12.2207,12.2317,141622.7135
2009-04-03 12:50:00,22.26,22.27,22.19,22.2,115138.59275053303,12.2262,12.2317,12.1878,12.1933,115138.5928
2009-04-03 12:55:00,22.2,22.2,22.13,22.13,155762.54068005836,12.1933,12.1933,12.1548,12.1548,155762.5407
2009-04-03 13:00:00,22.13,22.14,22.05,22.12,232633.8233643811,12.1548,12.1603,12.1109,12.1493,232633.8234
2009-04-03 13:05:00,22.11,22.31,22.09,22.13,177084.50230052744,12.1438,12.2537,12.1329,12.1548,177084.5023
2009-04-03 13:10:00,22.12,22.17,22.08,22.14,84053.4171249018,12.1493,12.1768,12.1274,12.1603,84053.4171
2009-04-03 13:15:00,22.14,22.26,22.14,22.26,100325.44046683871,12.1603,12.2262,12.1603,12.2262,100325.4405
2009-04-03 13:20:00,22.23,22.25,22.19,22.19,36920.65985860173,12.2098,12.2207,12.1878,12.1878,36920.6599
2009-04-03 13:25:00,22.2,22.32,22.15,22.31,79676.80395017394,12.1933,12.2592,12.1658,12.2537,79676.804
2009-04-03 13:30:00,22.31,22.35,22.2,22.22,64751.43081584558,12.2537,12.2757,12.1933,12.2043,64751.4308
2009-04-03 13:35:00,22.24,22.33,22.23,22.24,60262.59679048367,12.2152,12.2647,12.2098,12.2152,60262.5968
2009-04-03 13:40:00,22.24,22.3,22.2,22.26,81023.45415778251,12.2152,12.2482,12.1933,12.2262,81023.4542
2009-04-03 13:45:00,22.26,22.34,22.25,22.31,48816.07002581079,12.2262,12.2702,12.2207,12.2537,48816.07
2009-04-03 13:50:00,22.31,22.48,22.3,22.48,108742.00426439232,12.2537,12.3471,12.2482,12.3471,108742.0043
2009-04-03 13:55:00,22.48,22.53,22.38,22.44,168331.2759510717,12.3471,12.3745,12.2921,12.3251,168331.276
2009-04-03 14:00:00,22.44,22.51,22.38,22.38,161598.02491302884,12.3251,12.3635,12.2921,12.2921,161598.0249
2009-04-03 14:05:00,22.38,22.4,22.32,22.35,180900.01122208504,12.2921,12.3031,12.2592,12.2757,180900.0112
2009-04-03 14:10:00,22.35,22.46,22.31,22.46,178655.5942094041,12.2757,12.3361,12.2537,12.3361,178655.5942
2009-04-03 14:15:00,22.46,22.5,22.4,22.43,235663.7863315004,12.3361,12.3581,12.3031,12.3196,235663.7863
2009-04-03 14:20:00,22.44,22.46,22.33,22.37,253955.78498485012,12.3251,12.3361,12.2647,12.2866,253955.785
2009-04-03 14:25:00,22.37,22.67,22.33,22.64,241835.933116373,12.2866,12.4514,12.2647,12.4349,241835.9331
2009-04-03 14:30:00,22.64,22.7,22.59,22.66,259342.38581528448,12.4349,12.4679,12.4075,12.4459,259342.3858
2009-04-03 14:35:00,22.66,22.71,22.54,22.59,225227.247222534,12.4459,12.4734,12.38,12.4075,225227.2472
2009-04-03 14:40:00,22.59,22.59,22.46,22.49,154864.77387498596,12.4075,12.4075,12.3361,12.3526,154864.7739
2009-04-03 14:45:00,22.49,22.61,22.43,22.45,159690.27045225003,12.3526,12.4185,12.3196,12.3306,159690.2705
2009-04-03 14:50:00,22.46,22.56,22.42,22.42,200538.66008304345,12.3361,12.391,12.3141,12.3141,200538.6601
2009-04-03 14:55:00,22.42,22.65,22.4,22.63,299405.22949163953,12.3141,12.4404,12.3031,12.4295,299405.2295
2009-04-03 15:00:00,22.63,22.64,22.42,22.42,281786.555942094,12.4295,12.4349,12.3141,12.3141,281786.5559
2009-04-03 15:05:00,22.44,22.44,22.22,22.32,299293.0086410055,12.3251,12.3251,12.2043,12.2592,299293.0086
2009-04-03 15:10:00,22.32,22.38,22.24,22.33,174615.64358657837,12.2592,12.2921,12.2152,12.2647,174615.6436
2009-04-03 15:15:00,22.33,22.37,22.22,22.32,264280.1032431826,12.2647,12.2866,12.2043,12.2592,264280.1032
2009-04-03 15:20:00,22.32,22.46,22.24,22.46,284143.193805409,12.2592,12.3361,12.2152,12.3361,284143.1938
2009-04-03 15:25:00,22.46,22.46,22.28,22.3,286050.94826618786,12.3361,12.3361,12.2372,12.2482,286050.9483
2009-04-03 15:30:00,22.31,22.42,22.3,22.38,263606.7781393783,12.2537,12.3141,12.2482,12.2921,263606.7781
2009-04-03 15:35:00,22.38,22.4,22.22,22.3,309280.66434743576,12.2921,12.3031,12.2043,12.2482,309280.6643
2009-04-03 15:40:00,22.29,22.46,22.28,22.39,399842.8908091123,12.2427,12.3361,12.2372,12.2976,399842.8908
2009-04-03 15:45:00,22.39,22.48,22.37,22.45,390528.5602064863,12.2976,12.3471,12.2866,12.3306,390528.5602
2009-04-03 15:50:00,22.46,22.5,22.44,22.46,447200.08977668046,12.3361,12.3581,12.3251,12.3361,447200.0898
2009-04-03 15:55:00,22.46,22.67,22.41,22.55,919313.2083941196,12.3361,12.4514,12.3086,12.3855,919313.2084
2009-04-06 09:30:00,22.03,22.13,21.73,21.89,265402.31174952304,12.0999,12.1548,11.9351,12.023,265402.3117
2009-04-06 09:35:00,21.89,22.1,21.82,21.99,276399.9551116597,12.023,12.1384,11.9846,12.0779,276399.9551
2009-04-06 09:40:00,21.99,22.27,21.93,22.13,188643.2499158344,12.0779,12.2317,12.045,12.1548,188643.2499
2009-04-06 09:45:00,22.13,22.19,22.04,22.08,237234.87824037703,12.1548,12.1878,12.1054,12.1274,237234.8782
2009-04-06 09:50:00,22.08,22.18,22.04,22.17,186735.4954550556,12.1274,12.1823,12.1054,12.1768,186735.4955
2009-04-06 09:55:00,22.19,22.28,22.1,22.15,146448.2100774324,12.1878,12.2372,12.1384,12.1658,146448.2101
2009-04-06 10:00:00,22.15,22.43,22.05,22.4,221860.6217035125,12.1658,12.3196,12.1109,12.3031,221860.6217
2009-04-06 10:05:00,22.4,22.7,22.34,22.66,245875.8837391988,12.3031,12.4679,12.2702,12.4459,245875.8837
2009-04-06 10:10:00,22.66,22.71,22.53,22.55,182807.76568286383,12.4459,12.4734,12.3745,12.3855,182807.7657
2009-04-06 10:15:00,22.56,22.59,22.32,22.37,187184.3788575917,12.391,12.4075,12.2592,12.2866,187184.3789
2009-04-06 10:20:00,22.36,22.41,22.26,22.41,133542.81225451687,12.2812,12.3086,12.2262,12.3086,133542.8123
2009-04-06 10:25:00,22.41,22.44,22.29,22.35,90225.56390977444,12.3086,12.3251,12.2427,12.2757,90225.5639
2009-04-06 10:30:00,22.34,22.42,22.3,22.36,149927.05644708787,12.2702,12.3141,12.2482,12.2812,149927.0564
2009-04-06 10:35:00,22.35,22.38,22.32,22.33,98754.34855796206,12.2757,12.2921,12.2592,12.2647,98754.3486
2009-04-06 10:40:00,22.34,22.48,22.34,22.46,178094.48995623385,12.2702,12.3471,12.2702,12.3361,178094.49
2009-04-06 10:45:00,22.45,22.54,22.4,22.52,122994.0522949164,12.3306,12.38,12.3031,12.369,122994.0523
2009-04-06 10:50:00,22.53,22.63,22.52,22.57,145774.8849736281,12.3745,12.4295,12.369,12.3965,145774.885
2009-04-06 10:55:00,22.59,22.71,22.54,22.58,119178.54337335876,12.4075,12.4734,12.38,12.402,119178.5434
2009-04-06 11:00:00,22.57,22.61,22.54,22.54,118617.43912018852,12.3965,12.4185,12.38,12.38,118617.4391
2009-04-06 11:05:00,22.54,22.54,22.32,22.38,139827.17989002354,12.38,12.38,12.2592,12.2921,139827.1799
2009-04-06 11:10:00,22.4,22.4,22.31,22.34,85736.72988441252,12.3031,12.3031,12.2537,12.2702,85736.7299
2009-04-06 11:15:00,22.34,22.54,22.34,22.49,99203.23196049826,12.2702,12.38,12.2702,12.3526,99203.232
2009-04-06 11:20:00,22.5,22.5,22.39,22.46,66995.84782852653,12.3581,12.3581,12.2976,12.3361,66995.8478
2009-04-06 11:25:00,22.47,22.53,22.39,22.5,86858.938390753,12.3416,12.3745,12.2976,12.3581,86858.9384
2009-04-06 11:30:00,22.5,22.55,22.46,22.52,131298.39524183594,12.3581,12.3855,12.3361,12.369,131298.3952
2009-04-06 11:35:00,22.52,22.54,22.34,22.44,118617.43912018852,12.369,12.38,12.2702,12.3251,118617.4391
2009-04-06 11:40:00,22.43,22.47,22.33,22.36,157445.85343956907,12.3196,12.3416,12.2647,12.2812,157445.8534
2009-04-06 11:45:00,22.35,22.41,22.32,22.34,75973.51587925036,12.2757,12.3086,12.2592,12.2702,75973.5159
2009-04-06 11:50:00,22.33,22.35,22.19,22.25,140500.50499382784,12.2647,12.2757,12.1878,12.2207,140500.505
2009-04-06 11:55:00,22.25,22.32,22.22,22.3,207945.23622489057,12.2207,12.2592,12.2043,12.2482,207945.2362
2009-04-06 12:00:00,22.3,22.35,22.26,22.28,96061.04814274493,12.2482,12.2757,12.2262,12.2372,96061.0481
2009-04-06 12:05:00,22.27,22.34,22.27,22.32,92806.64347435754,12.2317,12.2702,12.2317,12.2592,92806.6435
2009-04-06 12:10:00,22.31,22.33,22.27,22.29,59813.71338794748,12.2537,12.2647,12.2317,12.2427,59813.7134
2009-04-06 12:15:00,22.29,22.29,22.1,22.1,95275.50218830658,12.2427,12.2427,12.1384,12.1384,95275.5022
2009-04-06 12:20:00,22.1,22.2,22.05,22.17,96061.04814274493,12.1384,12.1933,12.1109,12.1768,96061.0481
2009-04-06 12:25:00,22.17,22.19,22.09,22.13,71035.79845135225,12.1768,12.1878,12.1329,12.1548,71035.7985
2009-04-06 12:30:00,22.13,22.22,22.09,22.13,71148.0193019863,12.1548,12.2043,12.1329,12.1548,71148.0193
2009-04-06 12:35:00,22.13,22.18,22.13,22.17,90674.44731231064,12.1548,12.1823,12.1548,12.1768,90674.4473
2009-04-06 12:40:00,22.17,22.3,22.17,22.28,92806.64347435754,12.1768,12.2482,12.1768,12.2372,92806.6435
2009-04-06 12:45:00,22.29,22.3,22.19,22.21,73280.21546403322,12.2427,12.2482,12.1878,12.1988,73280.2155
2009-04-06 12:50:00,22.21,22.36,22.15,22.36,87644.48434519133,12.1988,12.2812,12.1658,12.2812,87644.4843
2009-04-06 12:55:00,22.36,22.4,22.3,22.4,113343.05914038829,12.2812,12.3031,12.2482,12.3031,113343.0591
2009-04-06 13:00:00,22.4,22.41,22.23,22.28,189877.6792728089,12.3031,12.3086,12.2098,12.2372,189877.6793
2009-04-06 13:05:00,22.28,22.33,22.21,22.22,78554.59544383346,12.2372,12.2647,12.1988,12.2043,78554.5954
2009-04-06 13:10:00,22.22,22.31,22.18,22.27,97407.69835035349,12.2043,12.2537,12.1823,12.2317,97407.6984
2009-04-06 13:15:00,22.26,22.3,22.17,22.17,98866.56940859611,12.2262,12.2482,12.1768,12.1768,98866.5694
2009-04-06 13:20:00,22.17,22.29,22.15,22.28,80462.34990461227,12.1768,12.2427,12.1658,12.2372,80462.3499
2009-04-06 13:25:00,22.28,22.3,22.19,22.22,60374.81764111772,12.2372,12.2482,12.1878,12.2043,60374.8176
2009-04-06 13:30:00,22.22,22.25,22.14,22.19,65873.63932218606,12.2043,12.2207,12.1603,12.1878,65873.6393
2009-04-06 13:35:00,22.18,22.22,22.12,22.18,51172.7078891258,12.1823,12.2043,12.1493,12.1823,51172.7079
2009-04-06 13:40:00,22.19,22.26,22.16,22.24,57793.73807653462,12.1878,12.2262,12.1713,12.2152,57793.7381
2009-04-06 13:45:00,22.25,22.39,22.22,22.35,86858.938390753,12.2207,12.2976,12.2043,12.2757,86858.9384
2009-04-06 13:50:00,22.35,22.36,22.26,22.28,86971.15924138704,12.2757,12.2812,12.2262,12.2372,86971.1592
2009-04-06 13:55:00,22.3,22.35,22.24,22.29,92357.76007182134,12.2482,12.2757,12.2152,12.2427,92357.7601
2009-04-06 14:00:00,22.28,22.33,22.24,22.26,67781.39378296486,12.2372,12.2647,12.2152,12.2262,67781.3938
2009-04-06 14:05:00,22.27,22.38,22.26,22.38,116934.1263606778,12.2317,12.2921,12.2262,12.2921,116934.1264
2009-04-06 14:10:00,22.37,22.44,22.25,22.37,129166.19907978902,12.2866,12.3251,12.2207,12.2866,129166.1991
2009-04-06 14:15:00,22.36,22.36,22.2,22.32,109976.43362136684,12.2812,12.2812,12.1933,12.2592,109976.4336
2009-04-06 14:20:00,22.31,22.36,22.28,22.36,82706.76691729322,12.2537,12.2812,12.2372,12.2812,82706.7669
2009-04-06 14:25:00,22.36,22.37,22.22,22.23,111323.08382897542,12.2812,12.2866,12.2043,12.2098,111323.0838
2009-04-06 14:30:00,22.25,22.28,22.07,22.14,147345.97688250476,12.2207,12.2372,12.1219,12.1603,147345.9769
2009-04-06 14:35:00,22.15,22.18,22.07,22.11,112781.95488721805,12.1658,12.1823,12.1219,12.1438,112781.9549
2009-04-06 14:40:00,22.12,22.23,22.06,22.23,108180.90001122208,12.1493,12.2098,12.1164,12.2098,108180.9
2009-04-06 14:45:00,22.24,22.3,22.14,22.24,198967.56817416675,12.2152,12.2482,12.1603,12.2152,198967.5682
2009-04-06 14:50:00,22.23,22.37,22.22,22.34,161261.3623611267,12.2098,12.2866,12.2043,12.2702,161261.3624
2009-04-06 14:55:00,22.34,22.34,22.2,22.21,143530.4679609471,12.2702,12.2702,12.1933,12.1988,143530.468
2009-04-06 15:00:00,22.2,22.26,22.14,22.22,130737.29098866569,12.1933,12.2262,12.1603,12.2043,130737.291
2009-04-06 15:05:00,22.24,22.28,22.13,22.17,122545.1688923802,12.2152,12.2372,12.1548,12.1768,122545.1689
2009-04-06 15:10:00,22.16,22.22,22.12,22.13,159690.27045225003,12.1713,12.2043,12.1493,12.1548,159690.2705
2009-04-06 15:15:00,22.13,22.42,22.11,22.36,241611.4914151049,12.1548,12.3141,12.1438,12.2812,241611.4914
2009-04-06 15:20:00,22.37,22.5,22.35,22.44,343844.68634272245,12.2866,12.3581,12.2757,12.3251,343844.6863
2009-04-06 15:25:00,22.44,22.51,22.27,22.38,219279.5421389294,12.3251,12.3635,12.2317,12.2921,219279.5421
2009-04-06 15:30:00,22.37,22.54,22.31,22.46,250701.3803164628,12.2866,12.38,12.2537,12.3361,250701.3803
2009-04-06 15:35:00,22.44,22.45,22.3,22.32,198294.24307036249,12.3251,12.3306,12.2482,12.2592,198294.2431
2009-04-06 15:40:00,22.32,22.43,22.3,22.36,225339.468073168,12.2592,12.3196,12.2482,12.2812,225339.4681
2009-04-06 15:45:00,22.35,22.41,22.29,22.4,186959.93715632363,12.2757,12.3086,12.2427,12.3031,186959.9372
2009-04-06 15:50:00,22.4,22.79,22.4,22.78,564021.9952867243,12.3031,12.5173,12.3031,12.5118,564021.9953
2009-04-06 15:55:00,22.74,22.76,22.36,22.38,515093.7044102794,12.4899,12.5009,12.2812,12.2921,515093.7044
2009-04-07 09:30:00,21.84,21.91,21.56,21.62,298844.1252384693,11.9955,12.034,11.8418,11.8747,298844.1252
2009-04-07 09:35:00,21.64,21.87,21.51,21.8,189877.6792728089,11.8857,12.012,11.8143,11.9736,189877.6793
2009-04-07 09:40:00,21.77,21.84,21.64,21.67,115475.25530243518,11.9571,11.9955,11.8857,11.9022,115475.2553
2009-04-07 09:45:00,21.67,21.71,21.53,21.69,157894.73684210525,11.9022,11.9241,11.8253,11.9132,157894.7368
2009-04-07 09:50:00,21.69,21.8,21.59,21.76,121871.8437885759,11.9132,11.9736,11.8582,11.9516,121871.8438
2009-04-07 09:55:00,21.75,21.86,21.73,21.8,127931.7697228145,11.9461,12.0065,11.9351,11.9736,127931.7697
2009-04-07 10:00:00,21.8,21.8,21.52,21.55,185276.62439681293,11.9736,11.9736,11.8198,11.8363,185276.6244
2009-04-07 10:05:00,21.55,21.66,21.52,21.63,124340.70250252496,11.8363,11.8967,11.8198,11.8802,124340.7025
2009-04-07 10:10:00,21.64,21.73,21.58,21.7,87644.48434519133,11.8857,11.9351,11.8527,11.9187,87644.4843
2009-04-07 10:15:00,21.69,21.81,21.6,21.73,124789.58590506116,11.9132,11.9791,11.8637,11.9351,124789.5859
2009-04-07 10:20:00,21.71,21.94,21.71,21.76,172595.66827516552,11.9241,12.0505,11.9241,11.9516,172595.6683
2009-04-07 10:25:00,21.77,21.87,21.67,21.81,135562.78756592973,11.9571,12.012,11.9022,11.9791,135562.7876
2009-04-07 10:30:00,21.79,21.91,21.79,21.81,171136.7972169229,11.9681,12.034,11.9681,11.9791,171136.7972
2009-04-07 10:35:00,21.79,21.99,21.79,21.88,133991.69565705306,11.9681,12.0779,11.9681,12.0175,133991.6957
2009-04-07 10:40:00,21.88,21.89,21.65,21.67,92245.5392211873,12.0175,12.023,11.8912,11.9022,92245.5392
2009-04-07 10:45:00,21.67,21.77,21.65,21.72,136123.89181909998,11.9022,11.9571,11.8912,11.9296,136123.8918
2009-04-07 10:50:00,21.73,21.73,21.62,21.68,42419.48153967007,11.9351,11.9351,11.8747,11.9077,42419.4815
2009-04-07 10:55:00,21.7,21.73,21.66,21.72,76871.28268432274,11.9187,11.9351,11.8967,11.9296,76871.2827
2009-04-07 11:00:00,21.73,21.83,21.7,21.75,58467.0631803389,11.9351,11.9901,11.9187,11.9461,58467.0632
2009-04-07 11:05:00,21.75,21.76,21.64,21.71,93592.18942879589,11.9461,11.9516,11.8857,11.9241,93592.1894
2009-04-07 11:10:00,21.71,21.74,21.61,21.68,75524.63247671416,11.9241,11.9406,11.8692,11.9077,75524.6325
2009-04-07 11:15:00,21.67,21.69,21.63,21.69,74514.64482100774,11.9022,11.9132,11.8802,11.9132,74514.6448
2009-04-07 11:20:00,21.69,21.79,21.64,21.75,92357.76007182134,11.9132,11.9681,11.8857,11.9461,92357.7601
2009-04-07 11:25:00,21.75,21.8,21.72,21.79,96285.489844013,11.9461,11.9736,11.9296,11.9681,96285.4898
2009-04-07 11:30:00,21.79,21.95,21.77,21.94,91347.77241611492,11.9681,12.056,11.9571,12.0505,91347.7724
2009-04-07 11:35:00,21.94,21.95,21.81,21.83,114016.38424419257,12.0505,12.056,11.9791,11.9901,114016.3842
2009-04-07 11:40:00,21.83,21.83,21.7,21.71,97183.2566490854,11.9901,11.9901,11.9187,11.9241,97183.2566
2009-04-07 11:45:00,21.7,21.85,21.7,21.82,81921.22096285489,11.9187,12.001,11.9187,11.9846,81921.221
2009-04-07 11:50:00,21.83,21.87,21.78,21.86,61048.14274492201,11.9901,12.012,11.9626,12.0065,61048.1427
2009-04-07 11:55:00,21.85,21.89,21.79,21.82,50162.72023341936,12.001,12.023,11.9681,11.9846,50162.7202
2009-04-07 12:00:00,21.81,21.83,21.78,21.82,95275.50218830658,11.9791,11.9901,11.9626,11.9846,95275.5022
2009-04-07 12:05:00,21.83,21.84,21.79,21.83,137246.10032544046,11.9901,11.9955,11.9681,11.9901,137246.1003
2009-04-07 12:10:00,21.82,22.05,21.82,22.01,177870.04825496578,11.9846,12.1109,11.9846,12.0889,177870.0483
2009-04-07 12:15:00,22.02,22.05,21.89,21.89,58691.504881607,12.0944,12.1109,12.023,12.023,58691.5049
2009-04-07 12:20:00,21.9,22.05,21.9,22.03,120974.07698350352,12.0285,12.1109,12.0285,12.0999,120974.077
2009-04-07 12:25:00,22.02,22.03,21.87,21.91,116709.68465940972,12.0944,12.0999,12.012,12.034,116709.6847
2009-04-07 12:30:00,21.91,21.94,21.9,21.92,49713.83683088318,12.034,12.0505,12.0285,12.0395,49713.8368
2009-04-07 12:35:00,21.91,21.95,21.81,21.81,107283.1332061497,12.034,12.056,11.9791,11.9791,107283.1332
2009-04-07 12:40:00,21.81,21.9,21.81,21.9,52743.79979800247,11.9791,12.0285,11.9791,12.0285,52743.7998
2009-04-07 12:45:00,21.89,21.89,21.81,21.83,43317.24834474245,12.023,12.023,11.9791,11.9901,43317.2483
2009-04-07 12:50:00,21.83,21.93,21.83,21.93,62507.01380316463,11.9901,12.045,11.9901,12.045,62507.0138
2009-04-07 12:55:00,21.92,21.95,21.91,21.93,23454.15778251599,12.0395,12.056,12.034,12.045,23454.1578
2009-04-07 13:00:00,21.93,21.96,21.78,21.79,35574.00965099315,12.045,12.0615,11.9626,11.9681,35574.0097
2009-04-07 13:05:00,21.78,21.81,21.75,21.75,73616.87801593536,11.9626,11.9791,11.9461,11.9461,73616.878
2009-04-07 13:10:00,21.77,21.77,21.67,21.68,65312.53506901582,11.9571,11.9571,11.9022,11.9077,65312.5351
2009-04-07 13:15:00,21.68,21.69,21.61,21.64,93479.96857816182,11.9077,11.9132,11.8692,11.8857,93479.9686
2009-04-07 13:20:00,21.64,21.64,21.53,21.61,116934.1263606778,11.8857,11.8857,11.8253,11.8692,116934.1264
2009-04-07 13:25:00,21.6,21.63,21.58,21.62,63741.44316013915,11.8637,11.8802,11.8527,11.8747,63741.4432
2009-04-07 13:30:00,21.61,21.7,21.56,21.68,126360.67781393784,11.8692,11.9187,11.8418,11.9077,126360.6778
2009-04-07 13:35:00,21.69,21.7,21.62,21.67,101784.31152508136,11.9132,11.9187,11.8747,11.9022,101784.3115
2009-04-07 13:40:00,21.68,21.72,21.65,21.66,92806.64347435754,11.9077,11.9296,11.8912,11.8967,92806.6435
2009-04-07 13:45:00,21.67,21.68,21.63,21.66,99315.4528111323,11.9022,11.9077,11.8802,11.8967,99315.4528
2009-04-07 13:50:00,21.66,21.71,21.63,21.7,190551.0043766132,11.8967,11.9241,11.8802,11.9187,190551.0044
2009-04-07 13:55:00,21.69,21.77,21.68,21.7,188643.2499158344,11.9132,11.9571,11.9077,11.9187,188643.2499
2009-04-07 14:00:00,21.71,21.72,21.65,21.66,45673.886208057454,11.9241,11.9296,11.8912,11.8967,45673.8862
2009-04-07 14:05:00,21.66,21.72,21.62,21.72,121984.06463920996,11.8967,11.9296,11.8747,11.9296,121984.0646
2009-04-07 14:10:00,21.71,21.83,21.68,21.82,79003.47884636965,11.9241,11.9901,11.9077,11.9846,79003.4788
2009-04-07 14:15:00,21.82,21.87,21.74,21.79,105936.48299854112,11.9846,12.012,11.9406,11.9681,105936.483
2009-04-07 14:20:00,21.8,21.86,21.73,21.75,99652.11536303443,11.9736,12.0065,11.9351,11.9461,99652.1154
2009-04-07 14:25:00,21.74,21.94,21.73,21.89,93816.63113006396,11.9406,12.0505,11.9351,12.023,93816.6311
2009-04-07 14:30:00,21.89,21.94,21.81,21.85,124340.70250252496,12.023,12.0505,11.9791,12.001,124340.7025
2009-04-07 14:35:00,21.85,21.86,21.76,21.77,79115.6996970037,12.001,12.0065,11.9516,11.9571,79115.6997
2009-04-07 14:40:00,21.76,21.89,21.76,21.84,173268.9933789698,11.9516,12.023,11.9516,11.9955,173268.9934
2009-04-07 14:45:00,21.84,21.88,21.76,21.78,142744.9220065088,11.9955,12.0175,11.9516,11.9626,142744.922
2009-04-07 14:50:00,21.78,22.0,21.77,21.8,119964.0893277971,11.9626,12.0834,11.9571,11.9736,119964.0893
2009-04-07 14:55:00,21.8,21.89,21.79,21.87,96958.8149478173,11.9736,12.023,11.9681,12.012,96958.8149
2009-04-07 15:00:00,21.86,21.86,21.61,21.66,204915.27325777127,12.0065,12.0065,11.8692,11.8967,204915.2733
2009-04-07 15:05:00,21.66,21.77,21.64,21.75,69913.58994501177,11.8967,11.9571,11.8857,11.9461,69913.5899
2009-04-07 15:10:00,21.75,21.88,21.57,21.73,481090.7866681629,11.9461,12.0175,11.8473,11.9351,481090.7867
2009-04-07 15:15:00,21.72,21.89,21.71,21.76,174278.98103467622,11.9296,12.023,11.9241,11.9516,174278.981
2009-04-07 15:20:00,21.76,21.8,21.7,21.75,130176.18673549544,11.9516,11.9736,11.9187,11.9461,130176.1867
2009-04-07 15:25:00,21.75,21.79,21.63,21.66,160700.25810795644,11.9461,11.9681,11.8802,11.8967,160700.2581
2009-04-07 15:30:00,21.66,21.74,21.58,21.74,170800.13466502074,11.8967,11.9406,11.8527,11.9406,170800.1347
2009-04-07 15:35:00,21.73,21.84,21.73,21.77,300527.43799798,11.9351,11.9955,11.9351,11.9571,300527.438
2009-04-07 15:40:00,21.77,21.84,21.67,21.73,240489.28290876443,11.9571,11.9955,11.9022,11.9351,240489.2829
2009-04-07 15:45:00,21.74,21.81,21.65,21.67,303220.7384131972,11.9406,11.9791,11.8912,11.9022,303220.7384
2009-04-07 15:50:00,21.68,21.7,21.62,21.64,427112.557513186,11.9077,11.9187,11.8747,11.8857,427112.5575
2009-04-07 15:55:00,21.64,21.67,21.45,21.47,789024.8008079901,11.8857,11.9022,11.7813,11.7923,789024.8008
2009-04-08 09:30:00,23.55,23.78,23.22,23.74,718998.9900123442,12.9348,13.0611,12.7535,13.0391,718998.99
2009-04-08 09:35:00,23.73,24.04,23.51,23.62,641566.6030748513,13.0336,13.2039,12.9128,12.9732,641566.6031
2009-04-08 09:40:00,23.58,23.63,23.0,23.28,765009.5387723038,12.9512,12.9787,12.6327,12.7865,765009.5388
2009-04-08 09:45:00,23.27,23.36,22.71,22.86,455728.8744248681,12.781,12.8304,12.4734,12.5558,455728.8744
2009-04-08 09:50:00,22.86,22.88,22.63,22.8,486477.3874985972,12.5558,12.5668,12.4295,12.5228,486477.3875
2009-04-08 09:55:00,22.8,23.03,22.7,22.76,283806.5312535069,12.5228,12.6492,12.4679,12.5009,283806.5313
2009-04-08 10:00:00,22.77,22.88,22.71,22.75,199416.4515767029,12.5063,12.5668,12.4734,12.4954,199416.4516
2009-04-08 10:05:00,22.76,22.85,22.65,22.76,227583.8850858489,12.5009,12.5503,12.4404,12.5009,227583.8851
2009-04-08 10:10:00,22.74,22.77,22.44,22.63,303445.18011446524,12.4899,12.5063,12.3251,12.4295,303445.1801
2009-04-08 10:15:00,22.63,22.68,22.24,22.35,470990.9101110986,12.4295,12.4569,12.2152,12.2757,470990.9101
2009-04-08 10:20:00,22.35,22.43,22.2,22.38,244192.57097968803,12.2757,12.3196,12.1933,12.2921,244192.571
2009-04-08 10:25:00,22.38,22.5,22.26,22.49,174727.8644372124,12.2921,12.3581,12.2262,12.3526,174727.8644
2009-04-08 10:30:00,22.49,22.59,22.39,22.4,203344.1813488946,12.3526,12.4075,12.2976,12.3031,203344.1813
2009-04-08 10:35:00,22.4,22.46,22.22,22.28,156772.52833576477,12.3031,12.3361,12.2043,12.2372,156772.5283
2009-04-08 10:40:00,22.28,22.32,22.15,22.3,276399.9551116597,12.2372,12.2592,12.1658,12.2482,276399.9551
2009-04-08 10:45:00,22.3,22.33,22.05,22.11,255639.0977443609,12.2482,12.2647,12.1109,12.1438,255639.0977
2009-04-08 10:50:00,22.12,22.14,21.94,22.05,302659.6341600269,12.1493,12.1603,12.0505,12.1109,302659.6342
2009-04-08 10:55:00,22.05,22.23,22.02,22.19,208955.223880597,12.1109,12.2098,12.0944,12.1878,208955.2239
2009-04-08 11:00:00,22.18,22.33,22.15,22.22,247110.31309617325,12.1823,12.2647,12.1658,12.2043,247110.3131
2009-04-08 11:05:00,22.22,22.3,22.15,22.22,100998.76557064302,12.2043,12.2482,12.1658,12.2043,100998.7656
2009-04-08 11:10:00,22.22,22.28,22.01,22.05,119739.647626529,12.2043,12.2372,12.0889,12.1109,119739.6476
2009-04-08 11:15:00,22.05,22.13,21.94,21.97,133879.47480641902,12.1109,12.1548,12.0505,12.067,133879.4748
2009-04-08 11:20:00,21.97,22.13,21.97,22.13,118168.55571765231,12.067,12.1548,12.067,12.1548,118168.5557
2009-04-08 11:25:00,22.13,22.21,22.04,22.05,120525.19358096732,12.1548,12.1988,12.1054,12.1109,120525.1936
2009-04-08 11:30:00,22.05,22.14,22.05,22.09,75187.96992481203,12.1109,12.1603,12.1109,12.1329,75187.9699
2009-04-08 11:35:00,22.1,22.3,22.1,22.22,137021.65862417236,12.1384,12.2482,12.1384,12.2043,137021.6586
2009-04-08 11:40:00,22.23,22.28,22.15,22.28,115475.25530243518,12.2098,12.2372,12.1658,12.2372,115475.2553
2009-04-08 11:45:00,22.28,22.3,22.22,22.22,163281.33767253955,12.2372,12.2482,12.2043,12.2043,163281.3377
2009-04-08 11:50:00,22.22,22.26,22.16,22.2,76759.0618336887,12.2043,12.2262,12.1713,12.1933,76759.0618
2009-04-08 11:55:00,22.2,22.21,22.15,22.17,53753.787453708894,12.1933,12.1988,12.1658,12.1768,53753.7875
2009-04-08 12:00:00,22.18,22.24,22.17,22.22,76759.0618336887,12.1823,12.2152,12.1768,12.2043,76759.0618
2009-04-08 12:05:00,22.21,22.24,22.14,22.15,41633.93558523173,12.1988,12.2152,12.1603,12.1658,41633.9356
2009-04-08 12:10:00,22.16,22.19,22.05,22.05,115924.13870497138,12.1713,12.1878,12.1109,12.1109,115924.1387
2009-04-08 12:15:00,22.05,22.11,22.05,22.06,136123.89181909998,12.1109,12.1438,12.1109,12.1164,136123.8918
2009-04-08 12:20:00,22.07,22.11,22.05,22.11,168443.49680170574,12.1219,12.1438,12.1109,12.1438,168443.4968
2009-04-08 12:25:00,22.12,22.18,22.08,22.09,99539.8945124004,12.1493,12.1823,12.1274,12.1329,99539.8945
2009-04-08 12:30:00,22.09,22.12,22.08,22.12,24800.80799012457,12.1329,12.1493,12.1274,12.1493,24800.808
2009-04-08 12:35:00,22.12,22.17,22.06,22.17,51621.59129166199,12.1493,12.1768,12.1164,12.1768,51621.5913
2009-04-08 12:40:00,22.17,22.28,22.16,22.19,159016.94534844573,12.1768,12.2372,12.1713,12.1878,159016.9453
2009-04-08 12:45:00,22.2,22.3,22.19,22.29,153069.2402648412,12.1933,12.2482,12.1878,12.2427,153069.2403
2009-04-08 12:50:00,22.28,22.3,22.21,22.26,83043.42946919537,12.2372,12.2482,12.1988,12.2262,83043.4295
2009-04-08 12:55:00,22.25,22.27,22.16,22.16,57344.85467399842,12.2207,12.2317,12.1713,12.1713,57344.8547
2009-04-08 13:00:00,22.15,22.16,22.05,22.06,89664.45965660419,12.1658,12.1713,12.1109,12.1164,89664.4597
2009-04-08 13:05:00,22.06,22.06,21.94,21.95,183929.9741892044,12.1164,12.1164,12.0505,12.056,183929.9742
2009-04-08 13:10:00,21.94,21.95,21.78,21.83,362136.68499607226,12.0505,12.056,11.9626,11.9901,362136.685
2009-04-08 13:15:00,21.85,21.97,21.79,21.87,234878.2403770621,12.001,12.067,11.9681,12.012,234878.2404
2009-04-08 13:20:00,21.87,21.96,21.86,21.94,120300.75187969924,12.012,12.0615,12.0065,12.0505,120300.7519
2009-04-08 13:25:00,21.93,21.98,21.89,21.94,82594.54606665918,12.045,12.0724,12.023,12.0505,82594.5461
2009-04-08 13:30:00,21.94,22.08,21.92,22.01,112220.8506340478,12.0505,12.1274,12.0395,12.0889,112220.8506
2009-04-08 13:35:00,22.01,22.02,21.84,21.87,121086.29783413756,12.0889,12.0944,11.9955,12.012,121086.2978
2009-04-08 13:40:00,21.88,22.0,21.88,21.95,91908.87666928516,12.0175,12.0834,12.0175,12.056,91908.8767
2009-04-08 13:45:00,21.95,21.97,21.9,21.95,85400.06733251037,12.056,12.067,12.0285,12.056,85400.0673
2009-04-08 13:50:00,21.95,21.97,21.76,21.77,151610.36920659858,12.056,12.067,11.9516,11.9571,151610.3692
2009-04-08 13:55:00,21.78,21.81,21.76,21.79,152283.69431040288,11.9626,11.9791,11.9516,11.9681,152283.6943
2009-04-08 14:00:00,21.79,21.8,21.58,21.65,311076.1979575805,11.9681,11.9736,11.8527,11.8912,311076.198
2009-04-08 14:05:00,21.65,21.65,21.39,21.42,263045.67388620804,11.8912,11.8912,11.7484,11.7649,263045.6739
2009-04-08 14:10:00,21.42,21.59,21.41,21.55,210077.4323869375,11.7649,11.8582,11.7594,11.8363,210077.4324
2009-04-08 14:15:00,21.56,21.56,21.19,21.34,294355.2912131073,11.8418,11.8418,11.6385,11.7209,294355.2912
2009-04-08 14:20:00,21.33,21.39,21.19,21.25,252160.2513747054,11.7154,11.7484,11.6385,11.6715,252160.2514
2009-04-08 14:25:00,21.25,21.45,21.21,21.42,254180.22668611823,11.6715,11.7813,11.6495,11.7649,254180.2267
2009-04-08 14:30:00,21.41,21.47,21.3,21.34,143867.13051284928,11.7594,11.7923,11.699,11.7209,143867.1305
2009-04-08 14:35:00,21.35,21.46,21.33,21.39,115924.13870497138,11.7264,11.7868,11.7154,11.7484,115924.1387
2009-04-08 14:40:00,21.39,21.47,21.3,21.35,175513.41039165074,11.7484,11.7923,11.699,11.7264,175513.4104
2009-04-08 14:45:00,21.36,21.47,21.34,21.46,115363.03445180114,11.7319,11.7923,11.7209,11.7868,115363.0345
2009-04-08 14:50:00,21.45,21.53,21.41,21.52,234541.5778251599,11.7813,11.8253,11.7594,11.8198,234541.5778
2009-04-08 14:55:00,21.52,21.66,21.47,21.66,283357.6478509707,11.8198,11.8967,11.7923,11.8967,283357.6479
2009-04-08 15:00:00,21.65,21.65,21.48,21.48,363707.7769049489,11.8912,11.8912,11.7978,11.7978,363707.7769
2009-04-08 15:05:00,21.48,21.64,21.45,21.51,183256.64908540004,11.7978,11.8857,11.7813,11.8143,183256.6491
2009-04-08 15:10:00,21.51,21.67,21.46,21.62,129951.74503422737,11.8143,11.9022,11.7868,11.8747,129951.745
2009-04-08 15:15:00,21.62,21.78,21.56,21.68,151610.36920659858,11.8747,11.9626,11.8418,11.9077,151610.3692
2009-04-08 15:20:00,21.68,21.74,21.64,21.73,111435.30467960949,11.9077,11.9406,11.8857,11.9351,111435.3047
2009-04-08 15:25:00,21.74,21.81,21.6,21.66,170463.4721131186,11.9406,11.9791,11.8637,11.8967,170463.4721
2009-04-08 15:30:00,21.66,21.81,21.64,21.76,199753.11412860508,11.8967,11.9791,11.8857,11.9516,199753.1141
2009-04-08 15:35:00,21.75,21.91,21.72,21.91,194927.61755134104,11.9461,12.034,11.9296,12.034,194927.6176
2009-04-08 15:40:00,21.93,21.94,21.81,21.89,218493.99618449103,12.045,12.0505,11.9791,12.023,218493.9962
2009-04-08 15:45:00,21.89,22.04,21.81,21.93,366401.0773201661,12.023,12.1054,11.9791,12.045,366401.0773
2009-04-08 15:50:00,21.93,22.05,21.9,21.96,347323.532712378,12.045,12.1109,12.0285,12.0615,347323.5327
2009-04-08 15:55:00,21.97,22.12,21.95,22.05,565368.6454943328,12.067,12.1493,12.056,12.1109,565368.6455
2009-04-09 09:30:00,22.87,23.35,22.77,23.02,532712.3779598249,12.5613,12.8249,12.5063,12.6437,532712.378
2009-04-09 09:35:00,23.01,23.26,22.93,22.96,393446.3023229716,12.6382,12.7755,12.5942,12.6107,393446.3023
2009-04-09 09:40:00,22.96,23.22,22.96,23.19,281898.77679272805,12.6107,12.7535,12.6107,12.737,281898.7768
2009-04-09 09:45:00,23.19,23.21,22.97,23.02,209740.7698350353,12.737,12.748,12.6162,12.6437,209740.7698
2009-04-09 09:50:00,23.03,23.1,22.77,22.85,332285.9387274155,12.6492,12.6876,12.5063,12.5503,332285.9387
2009-04-09 09:55:00,22.87,23.03,22.77,23.0,326450.45449444506,12.5613,12.6492,12.5063,12.6327,326450.4545
2009-04-09 10:00:00,23.0,23.1,23.0,23.04,340478.06082370103,12.6327,12.6876,12.6327,12.6546,340478.0608
2009-04-09 10:05:00,23.05,23.12,22.89,22.9,252272.47222533944,12.6601,12.6986,12.5723,12.5777,252272.4722
2009-04-09 10:10:00,22.89,23.1,22.87,23.08,151273.70665469643,12.5723,12.6876,12.5613,12.6766,151273.7067
2009-04-09 10:15:00,23.08,23.09,23.03,23.04,175850.0729435529,12.6766,12.6821,12.6492,12.6546,175850.0729
2009-04-09 10:20:00,23.06,23.09,23.02,23.08,183593.3116373022,12.6656,12.6821,12.6437,12.6766,183593.3116
2009-04-09 10:25:00,23.08,23.1,22.92,22.95,105712.04129727304,12.6766,12.6876,12.5887,12.6052,105712.0413
2009-04-09 10:30:00,22.96,23.08,22.95,23.05,116597.46380877566,12.6107,12.6766,12.6052,12.6601,116597.4638
2009-04-09 10:35:00,23.06,23.26,23.05,23.2,715407.9227920547,12.6656,12.7755,12.6601,12.7425,715407.9228
2009-04-09 10:40:00,23.2,23.2,23.04,23.05,351251.2624845696,12.7425,12.7425,12.6546,12.6601,351251.2625
2009-04-09 10:45:00,23.06,23.12,23.01,23.06,415104.9264953428,12.6656,12.6986,12.6382,12.6656,415104.9265
2009-04-09 10:50:00,23.06,23.08,22.98,23.03,93592.18942879589,12.6656,12.6766,12.6217,12.6492,93592.1894
2009-04-09 10:55:00,23.03,23.09,23.0,23.06,135787.22926719784,12.6492,12.6821,12.6327,12.6656,135787.2293
2009-04-09 11:00:00,23.07,23.09,23.01,23.06,174615.64358657837,12.6711,12.6821,12.6382,12.6656,174615.6436
2009-04-09 11:05:00,23.06,23.11,23.05,23.1,196947.5928627539,12.6656,12.6931,12.6601,12.6876,196947.5929
2009-04-09 11:10:00,23.1,23.13,22.95,22.97,133093.9288519807,12.6876,12.7041,12.6052,12.6162,133093.9289
2009-04-09 11:15:00,22.97,23.09,22.94,23.06,107732.01660868588,12.6162,12.6821,12.5997,12.6656,107732.0166
2009-04-09 11:20:00,23.06,23.08,23.04,23.06,56559.30871956009,12.6656,12.6766,12.6546,12.6656,56559.3087
2009-04-09 11:25:00,23.07,23.08,22.96,22.96,75749.07417798227,12.6711,12.6766,12.6107,12.6107,75749.0742
2009-04-09 11:30:00,22.97,22.99,22.79,22.8,151722.59005723262,12.6162,12.6272,12.5173,12.5228,151722.5901
2009-04-09 11:35:00,22.79,22.95,22.79,22.93,62058.13040062843,12.5173,12.6052,12.5173,12.5942,62058.1304
2009-04-09 11:40:00,22.92,22.94,22.86,22.87,45337.22365615532,12.5887,12.5997,12.5558,12.5613,45337.2237
2009-04-09 11:45:00,22.87,22.97,22.86,22.95,55885.9836157558,12.5613,12.6162,12.5558,12.6052,55885.9836
2009-04-09 11:50:00,22.95,22.95,22.85,22.86,47244.97811693412,12.6052,12.6052,12.5503,12.5558,47244.9781
2009-04-09 11:55:00,22.86,23.03,22.84,23.0,68791.3814386713,12.5558,12.6492,12.5448,12.6327,68791.3814
2009-04-09 12:00:00,23.0,23.02,22.94,22.96,115250.81360116709,12.6327,12.6437,12.5997,12.6107,115250.8136
2009-04-09 12:05:00,22.96,23.06,22.94,23.04,100662.10301874088,12.6107,12.6656,12.5997,12.6546,100662.103
2009-04-09 12:10:00,23.05,23.1,23.01,23.08,184266.6367411065,12.6601,12.6876,12.6382,12.6766,184266.6367
2009-04-09 12:15:00,23.08,23.09,22.99,23.08,133430.59140388283,12.6766,12.6821,12.6272,12.6766,133430.5914
2009-04-09 12:20:00,23.08,23.1,22.95,23.01,99315.4528111323,12.6766,12.6876,12.6052,12.6382,99315.4528
2009-04-09 12:25:00,23.01,23.05,22.94,22.95,93704.41027942993,12.6382,12.6601,12.5997,12.6052,93704.4103
2009-04-09 12:30:00,22.95,23.0,22.93,22.96,106946.47065424756,12.6052,12.6327,12.5942,12.6107,106946.4707
2009-04-09 12:35:00,22.96,22.97,22.87,22.95,72606.89036022892,12.6107,12.6162,12.5613,12.6052,72606.8904
2009-04-09 12:40:00,22.94,23.06,22.92,23.03,81584.55841095276,12.5997,12.6656,12.5887,12.6492,81584.5584
2009-04-09 12:45:00,23.03,23.06,23.0,23.04,69352.48569184155,12.6492,12.6656,12.6327,12.6546,69352.4857
2009-04-09 12:50:00,23.05,23.09,23.02,23.03,95948.82729211087,12.6601,12.6821,12.6437,12.6492,95948.8273
2009-04-09 12:55:00,23.03,23.03,23.0,23.03,72831.33206149703,12.6492,12.6492,12.6327,12.6492,72831.3321
2009-04-09 13:00:00,23.03,23.1,22.96,23.07,105712.04129727304,12.6492,12.6876,12.6107,12.6711,105712.0413
2009-04-09 13:05:00,23.07,23.23,23.06,23.2,152171.4734597688,12.6711,12.759,12.6656,12.7425,152171.4735
2009-04-09 13:10:00,23.2,23.24,23.16,23.21,210414.0949388396,12.7425,12.7645,12.7206,12.748,210414.0949
2009-04-09 13:15:00,23.21,23.33,23.17,23.32,205027.4941084053,12.748,12.8139,12.726,12.8084,205027.4941
2009-04-09 13:20:00,23.32,23.47,23.32,23.45,228593.87274155536,12.8084,12.8908,12.8084,12.8798,228593.8727
2009-04-09 13:25:00,23.44,23.48,23.14,23.29,331949.2761755134,12.8743,12.8963,12.7096,12.792,331949.2762
2009-04-09 13:30:00,23.29,23.36,23.21,23.23,99764.33621366847,12.792,12.8304,12.748,12.759,99764.3362
2009-04-09 13:35:00,23.24,23.28,23.18,23.19,144652.67646728762,12.7645,12.7865,12.7315,12.737,144652.6765
2009-04-09 13:40:00,23.18,23.2,23.12,23.18,70586.91504881607,12.7315,12.7425,12.6986,12.7315,70586.915
2009-04-09 13:45:00,23.19,23.2,23.14,23.17,114577.4884973628,12.737,12.7425,12.7096,12.726,114577.4885
2009-04-09 13:50:00,23.17,23.18,23.12,23.17,181461.1154752553,12.726,12.7315,12.6986,12.726,181461.1155
2009-04-09 13:55:00,23.17,23.22,23.14,23.2,198294.24307036249,12.726,12.7535,12.7096,12.7425,198294.2431
2009-04-09 14:00:00,23.21,23.21,23.08,23.12,116373.02210750755,12.748,12.748,12.6766,12.6986,116373.0221
2009-04-09 14:05:00,23.12,23.18,23.12,23.14,141959.37605207047,12.6986,12.7315,12.6986,12.7096,141959.3761
2009-04-09 14:10:00,23.14,23.15,23.08,23.12,261250.1402760633,12.7096,12.7151,12.6766,12.6986,261250.1403
2009-04-09 14:15:00,23.12,23.16,23.02,23.12,154303.66962181573,12.6986,12.7206,12.6437,12.6986,154303.6696
2009-04-09 14:20:00,23.12,23.19,23.1,23.17,57120.41297273033,12.6986,12.737,12.6876,12.726,57120.413
2009-04-09 14:25:00,23.17,23.23,23.13,23.15,137694.98372797665,12.726,12.759,12.7041,12.7151,137694.9837
2009-04-09 14:30:00,23.16,23.26,23.13,23.19,145101.5598698238,12.7206,12.7755,12.7041,12.737,145101.5599
2009-04-09 14:35:00,23.19,23.26,23.15,23.24,168892.38020424193,12.737,12.7755,12.7151,12.7645,168892.3802
2009-04-09 14:40:00,23.24,23.32,23.13,23.18,255302.4351924588,12.7645,12.8084,12.7041,12.7315,255302.4352
2009-04-09 14:45:00,23.19,23.38,23.16,23.3,248008.07990124563,12.737,12.8414,12.7206,12.7974,248008.0799
2009-04-09 14:50:00,23.3,23.37,23.25,23.31,190326.56267534508,12.7974,12.8359,12.77,12.8029,190326.5627
2009-04-09 14:55:00,23.31,23.36,23.23,23.34,128492.87397598474,12.8029,12.8304,12.759,12.8194,128492.874
2009-04-09 15:00:00,23.34,23.39,23.3,23.38,153630.34451801144,12.8194,12.8469,12.7974,12.8414,153630.3445
2009-04-09 15:05:00,23.39,23.46,23.33,23.46,152844.7985635731,12.8469,12.8853,12.8139,12.8853,152844.7986
2009-04-09 15:10:00,23.47,23.49,23.3,23.31,159578.04960161596,12.8908,12.9018,12.7974,12.8029,159578.0496
2009-04-09 15:15:00,23.31,23.54,23.29,23.54,252384.6930759735,12.8029,12.9293,12.792,12.9293,252384.6931
2009-04-09 15:20:00,23.53,23.61,23.51,23.6,322522.7247222534,12.9238,12.9677,12.9128,12.9622,322522.7247
2009-04-09 15:25:00,23.59,23.85,23.58,23.84,291437.54909662216,12.9567,13.0995,12.9512,13.094,291437.5491
2009-04-09 15:30:00,23.85,23.89,23.76,23.8,399618.4491078442,13.0995,13.1215,13.0501,13.0721,399618.4491
2009-04-09 15:35:00,23.8,23.88,23.76,23.82,415104.9264953428,13.0721,13.116,13.0501,13.0831,415104.9265
2009-04-09 15:40:00,23.82,23.86,23.65,23.83,698238.1326450454,13.0831,13.105,12.9897,13.0885,698238.1326
2009-04-09 15:45:00,23.83,23.88,23.74,23.88,713724.610032544,13.0885,13.116,13.0391,13.116,713724.61
2009-04-09 15:50:00,23.88,24.19,23.81,24.19,1111210.8629783413,13.116,13.2863,13.0776,13.2863,1111210.863
2009-04-09 15:55:00,24.19,24.55,24.06,24.4,1557737.6276512176,13.2863,13.484,13.2149,13.4016,1557737.6277
2009-04-13 09:30:00,23.44,23.53,23.18,23.28,289305.35293457523,12.8743,12.9238,12.7315,12.7865,289305.3529
2009-04-13 09:35:00,23.3,23.58,23.2,23.55,201548.64773874983,12.7974,12.9512,12.7425,12.9348,201548.6477
2009-04-13 09:40:00,23.54,23.69,23.44,23.61,167096.84659409718,12.9293,13.0117,12.8743,12.9677,167096.8466
2009-04-13 09:45:00,23.61,23.75,23.53,23.65,96061.04814274493,12.9677,13.0446,12.9238,12.9897,96061.0481
2009-04-13 09:50:00,23.63,23.69,23.47,23.67,133879.47480641902,12.9787,13.0117,12.8908,13.0007,133879.4748
2009-04-13 09:55:00,23.66,23.7,23.37,23.58,151161.4858040624,12.9952,13.0171,12.8359,12.9512,151161.4858
2009-04-13 10:00:00,23.58,23.79,23.46,23.78,158006.9576927393,12.9512,13.0666,12.8853,13.0611,158006.9577
2009-04-13 10:05:00,23.78,24.05,23.49,24.04,170239.03041185052,13.0611,13.2094,12.9018,13.2039,170239.0304
2009-04-13 10:10:00,24.05,24.7,24.02,24.52,287958.70272696664,13.2094,13.5664,13.1929,13.4675,287958.7027
2009-04-13 10:15:00,24.52,25.03,24.37,25.03,368421.0526315789,13.4675,13.7476,13.3851,13.7476,368421.0526
2009-04-13 10:20:00,25.02,25.05,24.85,24.91,245202.55863539444,13.7422,13.7586,13.6488,13.6817,245202.5586
2009-04-13 10:25:00,24.91,24.93,24.62,24.64,182246.66142969363,13.6817,13.6927,13.5225,13.5334,182246.6614
2009-04-13 10:30:00,24.64,24.73,24.57,24.58,172034.5640219953,13.5334,13.5829,13.495,13.5005,172034.564
2009-04-13 10:35:00,24.58,24.85,24.5,24.5,119627.42677589496,13.5005,13.6488,13.4565,13.4565,119627.4268
2009-04-13 10:40:00,24.48,24.58,24.37,24.42,107956.458309954,13.4456,13.5005,13.3851,13.4126,107956.4583
2009-04-13 10:45:00,24.42,24.59,24.34,24.49,110088.6544720009,13.4126,13.506,13.3687,13.4511,110088.6545
2009-04-13 10:50:00,24.49,24.63,24.42,24.46,99203.23196049826,13.4511,13.5279,13.4126,13.4346,99203.232
2009-04-13 10:55:00,24.46,24.66,24.46,24.52,66098.08102345416,13.4346,13.5444,13.4346,13.4675,66098.081
2009-04-13 11:00:00,24.52,24.63,24.38,24.63,131747.27864437213,13.4675,13.5279,13.3906,13.5279,131747.2786
2009-04-13 11:05:00,24.63,24.63,24.28,24.35,171585.68061945908,13.5279,13.5279,13.3357,13.3742,171585.6806
2009-04-13 11:10:00,24.35,24.42,24.29,24.3,110874.20042643925,13.3742,13.4126,13.3412,13.3467,110874.2004
2009-04-13 11:15:00,24.3,24.34,24.2,24.29,86073.39243631467,13.3467,13.3687,13.2918,13.3412,86073.3924
2009-04-13 11:20:00,24.27,24.3,24.22,24.27,52519.35809673437,13.3302,13.3467,13.3028,13.3302,52519.3581
2009-04-13 11:25:00,24.26,24.43,24.26,24.41,115811.91785433731,13.3247,13.4181,13.3247,13.4071,115811.9179
2009-04-13 11:30:00,24.41,24.52,24.35,24.45,115026.371899899,13.4071,13.4675,13.3742,13.4291,115026.3719
2009-04-13 11:35:00,24.44,24.44,24.33,24.42,63629.2223095051,13.4236,13.4236,13.3632,13.4126,63629.2223
2009-04-13 11:40:00,24.42,24.51,24.3,24.37,66659.1852766244,13.4126,13.462,13.3467,13.3851,66659.1853
2009-04-13 11:45:00,24.37,24.41,23.46,24.29,74851.30737290988,13.3851,13.4071,12.8853,13.3412,74851.3074
2009-04-13 11:50:00,24.29,24.29,23.99,24.03,84838.96307934013,13.3412,13.3412,13.1764,13.1984,84838.9631
2009-04-13 11:55:00,24.05,24.26,24.01,24.2,61945.90954999439,13.2094,13.3247,13.1874,13.2918,61945.9095
2009-04-13 12:00:00,24.21,24.85,24.18,24.65,308719.5600942655,13.2973,13.6488,13.2808,13.5389,308719.5601
2009-04-13 12:05:00,24.64,24.73,24.59,24.62,83604.53372236561,13.5334,13.5829,13.506,13.5225,83604.5337
2009-04-13 12:10:00,24.62,24.62,24.49,24.52,55212.65851195152,13.5225,13.5225,13.4511,13.4675,55212.6585
2009-04-13 12:15:00,24.51,24.75,24.51,24.74,79901.24565144203,13.462,13.5939,13.462,13.5884,79901.2457
2009-04-13 12:20:00,24.74,24.83,24.67,24.78,129053.97822915496,13.5884,13.6378,13.5499,13.6103,129053.9782
2009-04-13 12:25:00,24.79,24.8,24.62,24.67,71148.0193019863,13.6158,13.6213,13.5225,13.5499,71148.0193
2009-04-13 12:30:00,24.68,24.95,24.68,24.91,131410.61609246998,13.5554,13.7037,13.5554,13.6817,131410.6161
2009-04-13 12:35:00,24.92,25.03,24.91,24.92,173044.5516777017,13.6872,13.7476,13.6817,13.6872,173044.5517
2009-04-13 12:40:00,24.92,25.06,24.92,24.98,147009.31433060262,13.6872,13.7641,13.6872,13.7202,147009.3143
2009-04-13 12:45:00,24.98,25.02,24.92,25.0,93928.851980698,13.7202,13.7422,13.6872,13.7312,93928.852
2009-04-13 12:50:00,24.98,25.16,24.94,25.07,118280.77656828638,13.7202,13.819,13.6982,13.7696,118280.7766
2009-04-13 12:55:00,25.06,25.28,25.05,25.25,130849.51183929974,13.7641,13.885,13.7586,13.8685,130849.5118
2009-04-13 13:00:00,25.24,25.26,25.0,25.05,140837.16754573,13.863,13.874,13.7312,13.7586,140837.1675
2009-04-13 13:05:00,25.05,25.08,24.97,24.97,99203.23196049826,13.7586,13.7751,13.7147,13.7147,99203.232
2009-04-13 13:10:00,24.98,25.0,24.91,24.92,54988.21681068342,13.7202,13.7312,13.6817,13.6872,54988.2168
2009-04-13 13:15:00,24.93,25.08,24.92,25.08,55549.32106385366,13.6927,13.7751,13.6872,13.7751,55549.3211
2009-04-13 13:20:00,25.08,25.32,25.08,25.17,122994.0522949164,13.7751,13.9069,13.7751,13.8245,122994.0523
2009-04-13 13:25:00,25.16,25.25,25.16,25.23,40511.72707889126,13.819,13.8685,13.819,13.8575,40511.7271
2009-04-13 13:30:00,25.23,25.45,25.23,25.44,149814.8355964538,13.8575,13.9783,13.8575,13.9728,149814.8356
2009-04-13 13:35:00,25.44,25.45,25.22,25.23,110649.75872517114,13.9728,13.9783,13.852,13.8575,110649.7587
2009-04-13 13:40:00,25.23,25.38,25.22,25.33,83267.87117046346,13.8575,13.9399,13.852,13.9124,83267.8712
2009-04-13 13:45:00,25.33,25.48,25.33,25.43,127819.54887218044,13.9124,13.9948,13.9124,13.9673,127819.5489
2009-04-13 13:50:00,25.43,25.44,25.35,25.4,81247.89585905061,13.9673,13.9728,13.9234,13.9509,81247.8959
2009-04-13 13:55:00,25.41,25.41,25.27,25.38,82145.662664123,13.9564,13.9564,13.8795,13.9399,82145.6627
2009-04-13 14:00:00,25.38,25.61,25.38,25.47,234990.4612276961,13.9399,14.0662,13.9399,13.9893,234990.4612
2009-04-13 14:05:00,25.47,25.52,25.34,25.38,187521.04140949383,13.9893,14.0168,13.9179,13.9399,187521.0414
2009-04-13 14:10:00,25.38,25.41,25.07,25.19,151049.26495342833,13.9399,13.9564,13.7696,13.8355,151049.265
2009-04-13 14:15:00,25.19,25.31,25.18,25.23,210975.19919200987,13.8355,13.9014,13.83,13.8575,210975.1992
2009-04-13 14:20:00,25.23,25.31,25.2,25.3,162720.23341936932,13.8575,13.9014,13.841,13.8959,162720.2334
2009-04-13 14:25:00,25.31,25.38,25.16,25.23,163730.22107507574,13.9014,13.9399,13.819,13.8575,163730.2211
2009-04-13 14:30:00,25.22,25.42,25.16,25.38,150263.71899899,13.852,13.9619,13.819,13.9399,150263.719
2009-04-13 14:35:00,25.38,25.49,25.33,25.34,169004.601054876,13.9399,14.0003,13.9124,13.9179,169004.6011
2009-04-13 14:40:00,25.35,25.49,25.24,25.35,211536.3034451801,13.9234,14.0003,13.863,13.9234,211536.3034
2009-04-13 14:45:00,25.35,25.4,25.25,25.3,178655.5942094041,13.9234,13.9509,13.8685,13.8959,178655.5942
2009-04-13 14:50:00,25.29,25.32,25.19,25.27,97968.80260352373,13.8904,13.9069,13.8355,13.8795,97968.8026
2009-04-13 14:55:00,25.29,25.42,25.17,25.19,166760.18404219503,13.8904,13.9619,13.8245,13.8355,166760.184
2009-04-13 15:00:00,25.2,25.39,25.13,25.35,259791.26921782063,13.841,13.9454,13.8026,13.9234,259791.2692
2009-04-13 15:05:00,25.34,25.5,25.26,25.38,173605.65593087196,13.9179,14.0058,13.874,13.9399,173605.6559
2009-04-13 15:10:00,25.38,25.57,25.37,25.53,173493.4350802379,13.9399,14.0442,13.9344,14.0223,173493.4351
2009-04-13 15:15:00,25.54,25.77,25.52,25.62,233194.9276175513,14.0278,14.1541,14.0168,14.0717,233194.9276
2009-04-13 15:20:00,25.62,25.74,25.56,25.69,210189.6532375716,14.0717,14.1376,14.0387,14.1101,210189.6532
2009-04-13 15:25:00,25.7,25.82,25.65,25.78,243968.12927841992,14.1156,14.1816,14.0882,14.1596,243968.1293
2009-04-13 15:30:00,25.78,25.82,25.65,25.73,237347.0990910111,14.1596,14.1816,14.0882,14.1321,237347.0991
2009-04-13 15:35:00,25.73,25.84,25.68,25.81,197059.813713388,14.1321,14.1925,14.1047,14.1761,197059.8137
2009-04-13 15:40:00,25.82,26.14,25.78,26.11,354169.0046010549,14.1816,14.3573,14.1596,14.3408,354169.0046
2009-04-13 15:45:00,26.11,26.12,25.78,25.82,306924.02648412075,14.3408,14.3463,14.1596,14.1816,306924.0265
2009-04-13 15:50:00,25.82,25.88,25.56,25.61,503983.8401975087,14.1816,14.2145,14.0387,14.0662,503983.8402
2009-04-13 15:55:00,25.61,25.8,25.51,25.62,592189.4287958703,14.0662,14.1706,14.0113,14.0717,592189.4288
2009-04-14 09:30:00,25.44,26.1,25.44,26.08,568623.0501627201,13.9728,14.3353,13.9728,14.3244,568623.0502
2009-04-14 09:35:00,26.08,26.21,25.17,25.42,726630.0078554595,14.3244,14.3958,13.8245,13.9619,726630.0079
2009-04-14 09:40:00,25.44,25.56,25.16,25.33,307260.6890360229,13.9728,14.0387,13.819,13.9124,307260.689
2009-04-14 09:45:00,25.33,25.36,24.92,25.16,266075.63685332733,13.9124,13.9289,13.6872,13.819,266075.6369
2009-04-14 09:50:00,25.13,25.41,25.13,25.23,445404.5561665357,13.8026,13.9564,13.8026,13.8575,445404.5562
2009-04-14 09:55:00,25.24,25.31,25.16,25.18,191560.9920323196,13.863,13.9014,13.819,13.83,191560.992
2009-04-14 10:00:00,25.18,25.26,25.06,25.18,366625.5190214342,13.83,13.874,13.7641,13.83,366625.519
2009-04-14 10:05:00,25.21,25.25,25.08,25.16,190887.6669285153,13.8465,13.8685,13.7751,13.819,190887.6669
2009-04-14 10:10:00,25.16,25.22,25.0,25.01,194366.5132981708,13.819,13.852,13.7312,13.7367,194366.5133
2009-04-14 10:15:00,25.01,25.03,24.84,24.85,275951.0717091236,13.7367,13.7476,13.6433,13.6488,275951.0717
2009-04-14 10:20:00,24.87,25.02,24.83,24.9,180114.4652676467,13.6598,13.7422,13.6378,13.6762,180114.4653
2009-04-14 10:25:00,24.9,24.93,24.86,24.92,139602.73818875547,13.6762,13.6927,13.6543,13.6872,139602.7382
2009-04-14 10:30:00,24.92,25.21,24.91,25.08,212097.40769835035,13.6872,13.8465,13.6817,13.7751,212097.4077
2009-04-14 10:35:00,25.08,25.11,24.97,25.07,117383.009763214,13.7751,13.7916,13.7147,13.7696,117383.0098
2009-04-14 10:40:00,25.07,25.31,25.05,25.2,131298.39524183594,13.7696,13.9014,13.7586,13.841,131298.3952
2009-04-14 10:45:00,25.21,25.29,25.13,25.19,157109.19088766692,13.8465,13.8904,13.8026,13.8355,157109.1909
2009-04-14 10:50:00,25.19,25.26,25.14,25.26,158455.8410952755,13.8355,13.874,13.8081,13.874,158455.8411
2009-04-14 10:55:00,25.24,25.26,25.18,25.25,113343.05914038829,13.863,13.874,13.83,13.8685,113343.0591
2009-04-14 11:00:00,25.24,25.25,25.11,25.11,132981.70800134665,13.863,13.8685,13.7916,13.7916,132981.708
2009-04-14 11:05:00,25.12,25.14,24.83,24.92,171810.12232072718,13.7971,13.8081,13.6378,13.6872,171810.1223
2009-04-14 11:10:00,24.92,25.04,24.86,25.01,80125.68735271013,13.6872,13.7531,13.6543,13.7367,80125.6874
2009-04-14 11:15:00,25.0,25.02,24.74,24.74,122769.61059364828,13.7312,13.7422,13.5884,13.5884,122769.6106
2009-04-14 11:20:00,24.74,24.76,24.51,24.57,175288.96869038267,13.5884,13.5993,13.462,13.495,175288.9687
2009-04-14 11:25:00,24.57,24.65,24.53,24.61,160363.5955560543,13.495,13.5389,13.473,13.517,160363.5956
2009-04-14 11:30:00,24.61,24.77,24.61,24.72,114465.26764672875,13.517,13.6048,13.517,13.5774,114465.2676
2009-04-14 11:35:00,24.72,24.75,24.57,24.61,118280.77656828638,13.5774,13.5939,13.495,13.517,118280.7766
2009-04-14 11:40:00,24.62,24.76,24.59,24.73,78217.93289193131,13.5225,13.5993,13.506,13.5829,78217.9329
2009-04-14 11:45:00,24.73,24.85,24.71,24.75,121535.18123667376,13.5829,13.6488,13.5719,13.5939,121535.1812
2009-04-14 11:50:00,24.75,24.78,24.64,24.7,102569.85747951968,13.5939,13.6103,13.5334,13.5664,102569.8575
2009-04-14 11:55:00,24.69,24.71,24.59,24.65,117158.5680619459,13.5609,13.5719,13.506,13.5389,117158.5681
2009-04-14 12:00:00,24.65,24.67,24.56,24.59,150151.49814835595,13.5389,13.5499,13.4895,13.506,150151.4981
2009-04-14 12:05:00,24.59,24.61,24.28,24.28,138592.75053304902,13.506,13.517,13.3357,13.3357,138592.7505
2009-04-14 12:10:00,24.28,24.31,24.1,24.1,169004.601054876,13.3357,13.3522,13.2368,13.2368,169004.6011
2009-04-14 12:15:00,24.1,24.43,24.09,24.42,219728.4255414656,13.2368,13.4181,13.2314,13.4126,219728.4255
2009-04-14 12:20:00,24.42,24.43,24.17,24.31,189428.79587027268,13.4126,13.4181,13.2753,13.3522,189428.7959
2009-04-14 12:25:00,24.33,24.4,24.24,24.31,121198.51868477162,13.3632,13.4016,13.3137,13.3522,121198.5187
2009-04-14 12:30:00,24.32,24.43,24.28,24.35,161149.14151049263,13.3577,13.4181,13.3357,13.3742,161149.1415
2009-04-14 12:35:00,24.35,24.37,24.27,24.3,99091.0111098642,13.3742,13.3851,13.3302,13.3467,99091.0111
2009-04-14 12:40:00,24.32,24.32,24.1,24.11,145999.32667489618,13.3577,13.3577,13.2368,13.2423,145999.3267
2009-04-14 12:45:00,24.11,24.19,23.95,24.09,202783.0770957244,13.2423,13.2863,13.1545,13.2314,202783.0771
2009-04-14 12:50:00,24.08,24.18,24.05,24.11,90674.44731231064,13.2259,13.2808,13.2094,13.2423,90674.4473
2009-04-14 12:55:00,24.11,24.19,23.86,24.19,171922.34317136122,13.2423,13.2863,13.105,13.2863,171922.3432
2009-04-14 13:00:00,24.19,24.22,23.98,24.02,82482.32521602513,13.2863,13.3028,13.1709,13.1929,82482.3252
2009-04-14 13:05:00,24.0,24.03,23.88,23.89,106834.24980361352,13.1819,13.1984,13.116,13.1215,106834.2498
2009-04-14 13:10:00,23.89,24.09,23.84,24.07,124116.26080125688,13.1215,13.2314,13.094,13.2204,124116.2608
2009-04-14 13:15:00,24.05,24.29,23.99,24.17,137021.65862417236,13.2094,13.3412,13.1764,13.2753,137021.6586
2009-04-14 13:20:00,24.17,24.21,23.99,24.1,85624.50903377848,13.2753,13.2973,13.1764,13.2368,85624.509
2009-04-14 13:25:00,24.1,24.23,24.0,24.19,88878.91370216585,13.2368,13.3082,13.1819,13.2863,88878.9137
2009-04-14 13:30:00,24.18,24.54,24.18,24.44,211985.1868477163,13.2808,13.4785,13.2808,13.4236,211985.1868
2009-04-14 13:35:00,24.46,24.46,24.1,24.11,166760.18404219503,13.4346,13.4346,13.2368,13.2423,166760.184
2009-04-14 13:40:00,24.12,24.24,24.1,24.24,95275.50218830658,13.2478,13.3137,13.2368,13.3137,95275.5022
2009-04-14 13:45:00,24.21,24.21,23.95,23.96,131073.95354056783,13.2973,13.2973,13.1545,13.16,131073.9535
2009-04-14 13:50:00,23.95,24.02,23.9,23.92,82931.20861856133,13.1545,13.1929,13.127,13.138,82931.2086
2009-04-14 13:55:00,23.91,24.05,23.82,24.03,130512.8492873976,13.1325,13.2094,13.0831,13.1984,130512.8493
2009-04-14 14:00:00,24.04,24.05,23.88,23.93,84277.8588261699,13.2039,13.2094,13.116,13.1435,84277.8588
2009-04-14 14:05:00,23.92,23.92,23.67,23.69,201436.4268881158,13.138,13.138,13.0007,13.0117,201436.4269
2009-04-14 14:10:00,23.69,23.85,23.63,23.82,123218.49399618448,13.0117,13.0995,12.9787,13.0831,123218.494
2009-04-14 14:15:00,23.82,24.14,23.77,24.1,146672.65177870047,13.0831,13.2588,13.0556,13.2368,146672.6518
2009-04-14 14:20:00,24.11,24.21,23.94,24.16,129502.86163169116,13.2423,13.2973,13.149,13.2698,129502.8616
2009-04-14 14:25:00,24.17,24.22,24.06,24.16,137582.7628773426,13.2753,13.3028,13.2149,13.2698,137582.7629
2009-04-14 14:30:00,24.17,24.18,23.94,24.03,121086.29783413756,13.2753,13.2808,13.149,13.1984,121086.2978
2009-04-14 14:35:00,24.03,24.11,23.94,24.11,152508.13601167095,13.1984,13.2423,13.149,13.2423,152508.136
2009-04-14 14:40:00,24.12,24.16,23.94,23.99,202670.8562450904,13.2478,13.2698,13.149,13.1764,202670.8562
2009-04-14 14:45:00,24.0,24.07,23.93,24.07,260127.9317697228,13.1819,13.2204,13.1435,13.2204,260127.9318
2009-04-14 14:50:00,24.07,24.1,23.84,23.85,157445.85343956907,13.2204,13.2368,13.094,13.0995,157445.8534
2009-04-14 14:55:00,23.85,24.2,23.83,24.2,183032.207384132,13.0995,13.2918,13.0885,13.2918,183032.2074
2009-04-14 15:00:00,24.2,24.43,24.15,24.17,324767.14173493435,13.2918,13.4181,13.2643,13.2753,324767.1417
2009-04-14 15:05:00,24.16,24.29,24.06,24.12,274604.42150151497,13.2698,13.3412,13.2149,13.2478,274604.4215
2009-04-14 15:10:00,24.11,24.2,24.06,24.15,220626.192346538,13.2423,13.2918,13.2149,13.2643,220626.1923
2009-04-14 15:15:00,24.16,24.42,24.08,24.39,200201.99753114127,13.2698,13.4126,13.2259,13.3961,200201.9975
2009-04-14 15:20:00,24.38,24.43,24.23,24.31,196498.7094602177,13.3906,13.4181,13.3082,13.3522,196498.7095
2009-04-14 15:25:00,24.32,24.39,24.02,24.05,305128.49287397595,13.3577,13.3961,13.1929,13.2094,305128.4929
2009-04-14 15:30:00,24.04,24.11,23.85,23.87,294691.9537650096,13.2039,13.2423,13.0995,13.1105,294691.9538
2009-04-14 15:35:00,23.85,23.93,23.57,23.58,296150.82482325216,13.0995,13.1435,12.9457,12.9512,296150.8248
2009-04-14 15:40:00,23.58,23.71,23.49,23.57,394344.069128044,12.9512,13.0226,12.9018,12.9457,394344.0691
2009-04-14 15:45:00,23.57,23.75,23.53,23.56,347772.4161149141,12.9457,13.0446,12.9238,12.9403,347772.4161
2009-04-14 15:50:00,23.56,23.69,23.52,23.52,697228.1449893389,12.9403,13.0117,12.9183,12.9183,697228.145
2009-04-14 15:55:00,23.52,23.61,23.39,23.59,1029065.2003142184,12.9183,12.9677,12.8469,12.9567,1029065.2003
2009-04-15 09:30:00,23.25,23.55,22.46,22.56,366401.0773201661,12.77,12.9348,12.3361,12.391,366401.0773
2009-04-15 09:35:00,22.56,23.14,22.46,23.06,323869.3749298619,12.391,12.7096,12.3361,12.6656,323869.3749
2009-04-15 09:40:00,23.06,23.27,22.77,23.11,257434.6313545057,12.6656,12.781,12.5063,12.6931,257434.6314
2009-04-15 09:45:00,23.12,23.3,23.12,23.28,180114.4652676467,12.6986,12.7974,12.6986,12.7865,180114.4653
2009-04-15 09:50:00,23.28,23.84,23.28,23.72,311412.8605094826,12.7865,13.094,12.7865,13.0281,311412.8605
2009-04-15 09:55:00,23.71,23.83,23.47,23.69,243631.46672651777,13.0226,13.0885,12.8908,13.0117,243631.4667
2009-04-15 10:00:00,23.68,23.8,23.61,23.74,145550.44327236,13.0062,13.0721,12.9677,13.0391,145550.4433
2009-04-15 10:05:00,23.74,24.06,23.69,24.01,245427.0003366625,13.0391,13.2149,13.0117,13.1874,245427.0003
2009-04-15 10:10:00,24.05,24.43,24.01,24.21,334305.9140388284,13.2094,13.4181,13.1874,13.2973,334305.914
2009-04-15 10:15:00,24.22,24.24,23.86,23.93,241162.6080125688,13.3028,13.3137,13.105,13.1435,241162.608
2009-04-15 10:20:00,23.94,24.15,23.8,23.85,223319.4927617552,13.149,13.2643,13.0721,13.0995,223319.4928
2009-04-15 10:25:00,23.85,23.88,23.7,23.79,146672.65177870047,13.0995,13.116,13.0171,13.0666,146672.6518
2009-04-15 10:30:00,23.8,23.9,23.58,23.85,150039.2772977219,13.0721,13.127,12.9512,13.0995,150039.2773
2009-04-15 10:35:00,23.85,23.88,23.67,23.72,111547.52553024353,13.0995,13.116,13.0007,13.0281,111547.5255
2009-04-15 10:40:00,23.71,23.85,23.63,23.74,145326.0015710919,13.0226,13.0995,12.9787,13.0391,145326.0016
2009-04-15 10:45:00,23.74,23.76,23.51,23.56,156660.30748513073,13.0391,13.0501,12.9128,12.9403,156660.3075
2009-04-15 10:50:00,23.56,23.56,23.36,23.36,194927.61755134104,12.9403,12.9403,12.8304,12.8304,194927.6176
2009-04-15 10:55:00,23.38,23.47,23.35,23.42,68342.4980361351,12.8414,12.8908,12.8249,12.8634,68342.498
2009-04-15 11:00:00,23.41,23.46,23.35,23.38,75300.19077544607,12.8579,12.8853,12.8249,12.8414,75300.1908
2009-04-15 11:05:00,23.36,23.36,23.22,23.3,95163.28133767254,12.8304,12.8304,12.7535,12.7974,95163.2813
2009-04-15 11:10:00,23.3,23.41,23.29,23.4,87981.14689709348,12.7974,12.8579,12.792,12.8524,87981.1469
2009-04-15 11:15:00,23.39,23.59,23.32,23.57,126697.34036583996,12.8469,12.9567,12.8084,12.9457,126697.3404
2009-04-15 11:20:00,23.58,23.8,23.55,23.8,185613.28694871507,12.9512,13.0721,12.9348,13.0721,185613.2869
2009-04-15 11:25:00,23.8,23.88,23.73,23.74,114353.04679609471,13.0721,13.116,13.0336,13.0391,114353.0468
2009-04-15 11:30:00,23.73,24.05,23.72,24.01,111098.64212770732,13.0336,13.2094,13.0281,13.1874,111098.6421
2009-04-15 11:35:00,24.02,24.11,23.96,24.04,157445.85343956907,13.1929,13.2423,13.16,13.2039,157445.8534
2009-04-15 11:40:00,24.04,24.06,23.75,23.8,114689.70934799685,13.2039,13.2149,13.0446,13.0721,114689.7093
2009-04-15 11:45:00,23.79,23.91,23.69,23.89,66995.84782852653,13.0666,13.1325,13.0117,13.1215,66995.8478
2009-04-15 11:50:00,23.89,24.03,23.86,23.96,97407.69835035349,13.1215,13.1984,13.105,13.16,97407.6984
2009-04-15 11:55:00,23.96,24.22,23.96,24.13,92918.86432499158,13.16,13.3028,13.16,13.2533,92918.8643
2009-04-15 12:00:00,24.13,24.2,24.07,24.18,106273.14555044328,13.2533,13.2918,13.2204,13.2808,106273.1456
2009-04-15 12:05:00,24.18,24.19,24.09,24.14,202221.97284255413,13.2808,13.2863,13.2314,13.2588,202221.9728
2009-04-15 12:10:00,24.14,24.17,24.02,24.03,107507.5749074178,13.2588,13.2753,13.1929,13.1984,107507.5749
2009-04-15 12:15:00,24.03,24.08,23.98,24.08,104140.94938839636,13.1984,13.2259,13.1709,13.2259,104140.9494
2009-04-15 12:20:00,24.07,24.18,24.03,24.03,230950.5106048704,13.2204,13.2808,13.1984,13.1984,230950.5106
2009-04-15 12:25:00,24.03,24.05,23.88,24.0,128268.43227471664,13.1984,13.2094,13.116,13.1819,128268.4323
2009-04-15 12:30:00,23.99,24.1,23.97,24.07,62731.45550443272,13.1764,13.2368,13.1654,13.2204,62731.4555
2009-04-15 12:35:00,24.07,24.15,24.06,24.11,76197.95758051846,13.2204,13.2643,13.2149,13.2423,76197.9576
2009-04-15 12:40:00,24.12,24.19,24.09,24.13,72494.66950959488,13.2478,13.2863,13.2314,13.2533,72494.6695
2009-04-15 12:45:00,24.13,24.28,24.13,24.24,146335.98922679832,13.2533,13.3357,13.2533,13.3137,146335.9892
2009-04-15 12:50:00,24.24,24.41,24.2,24.37,111547.52553024353,13.3137,13.4071,13.2918,13.3851,111547.5255
2009-04-15 12:55:00,24.39,24.47,24.37,24.47,190214.341824711,13.3961,13.4401,13.3851,13.4401,190214.3418
2009-04-15 13:00:00,24.47,24.55,24.37,24.48,209067.44473123105,13.4401,13.484,13.3851,13.4456,209067.4447
2009-04-15 13:05:00,24.48,24.48,24.26,24.38,162720.23341936932,13.4456,13.4456,13.3247,13.3906,162720.2334
2009-04-15 13:10:00,24.36,24.49,24.29,24.34,78217.93289193131,13.3796,13.4511,13.3412,13.3687,78217.9329
2009-04-15 13:15:00,24.34,24.44,24.26,24.27,95948.82729211087,13.3687,13.4236,13.3247,13.3302,95948.8273
2009-04-15 13:20:00,24.26,24.35,24.18,24.23,81360.11670968466,13.3247,13.3742,13.2808,13.3082,81360.1167
2009-04-15 13:25:00,24.26,24.3,24.19,24.23,81135.67500841655,13.3247,13.3467,13.2863,13.3082,81135.675
2009-04-15 13:30:00,24.24,24.45,24.2,24.43,124452.923353159,13.3137,13.4291,13.2918,13.4181,124452.9234
2009-04-15 13:35:00,24.43,24.48,24.27,24.27,89103.35540343395,13.4181,13.4456,13.3302,13.3302,89103.3554
2009-04-15 13:40:00,24.27,24.32,24.16,24.27,104814.27449220064,13.3302,13.3577,13.2698,13.3302,104814.2745
2009-04-15 13:45:00,24.28,24.31,24.21,24.21,80350.12905397822,13.3357,13.3522,13.2973,13.2973,80350.1291
2009-04-15 13:50:00,24.23,24.29,24.19,24.23,51284.928739759845,13.3082,13.3412,13.2863,13.3082,51284.9287
2009-04-15 13:55:00,24.23,24.44,24.22,24.43,76871.28268432274,13.3082,13.4236,13.3028,13.4181,76871.2827
2009-04-15 14:00:00,24.43,24.54,24.29,24.43,191560.9920323196,13.4181,13.4785,13.3412,13.4181,191560.992
2009-04-15 14:05:00,24.43,24.55,24.41,24.54,137582.7628773426,13.4181,13.484,13.4071,13.4785,137582.7629
2009-04-15 14:10:00,24.55,24.59,24.28,24.3,149814.8355964538,13.484,13.506,13.3357,13.3467,149814.8356
2009-04-15 14:15:00,24.3,24.35,24.17,24.18,202895.2979463584,13.3467,13.3742,13.2753,13.2808,202895.2979
2009-04-15 14:20:00,24.18,24.24,24.07,24.13,177645.60655369767,13.2808,13.3137,13.2204,13.2533,177645.6066
2009-04-15 14:25:00,24.12,24.15,24.01,24.02,97968.80260352373,13.2478,13.2643,13.1874,13.1929,97968.8026
2009-04-15 14:30:00,24.02,24.18,23.96,23.99,150824.82325216025,13.1929,13.2808,13.16,13.1764,150824.8233
2009-04-15 14:35:00,24.0,24.14,23.98,24.02,111435.30467960949,13.1819,13.2588,13.1709,13.1929,111435.3047
2009-04-15 14:40:00,24.03,24.06,23.9,24.01,111659.74638087756,13.1984,13.2149,13.127,13.1874,111659.7464
2009-04-15 14:45:00,24.02,24.15,24.0,24.08,112333.07148468184,13.1929,13.2643,13.1819,13.2259,112333.0715
2009-04-15 14:50:00,24.08,24.15,24.03,24.07,103130.96173268992,13.2259,13.2643,13.1984,13.2204,103130.9617
2009-04-15 14:55:00,24.06,24.06,23.87,23.95,167994.61339916955,13.2149,13.2149,13.1105,13.1545,167994.6134
2009-04-15 15:00:00,23.95,24.26,23.95,24.12,188979.9124677365,13.1545,13.3247,13.1545,13.2478,188979.9125
2009-04-15 15:05:00,24.11,24.34,24.1,24.18,191560.9920323196,13.2423,13.3687,13.2368,13.2808,191560.992
2009-04-15 15:10:00,24.18,24.41,24.18,24.37,161598.02491302884,13.2808,13.4071,13.2808,13.3851,161598.0249
2009-04-15 15:15:00,24.36,24.56,24.31,24.4,141622.71350016832,13.3796,13.4895,13.3522,13.4016,141622.7135
2009-04-15 15:20:00,24.42,24.55,24.34,24.48,169004.601054876,13.4126,13.484,13.3687,13.4456,169004.6011
2009-04-15 15:25:00,24.49,24.58,24.39,24.56,183256.64908540004,13.4511,13.5005,13.3961,13.4895,183256.6491
2009-04-15 15:30:00,24.56,24.71,24.51,24.7,205700.8192122096,13.4895,13.5719,13.462,13.5664,205700.8192
2009-04-15 15:35:00,24.69,24.82,24.63,24.82,271686.6793850297,13.5609,13.6323,13.5279,13.6323,271686.6794
2009-04-15 15:40:00,24.81,24.92,24.76,24.8,309617.3268993379,13.6268,13.6872,13.5993,13.6213,309617.3269
2009-04-15 15:45:00,24.82,24.91,24.73,24.85,387386.376388733,13.6323,13.6817,13.5829,13.6488,387386.3764
2009-04-15 15:50:00,24.85,25.17,24.82,25.14,614858.0406239479,13.6488,13.8245,13.6323,13.8081,614858.0406
2009-04-15 15:55:00,25.15,25.24,25.08,25.09,755134.1039165077,13.8136,13.863,13.7751,13.7806,755134.1039
2009-04-16 09:30:00,25.62,25.77,24.99,25.02,320839.4119627427,14.0717,14.1541,13.7257,13.7422,320839.412
2009-04-16 09:35:00,25.01,25.02,24.55,24.62,284255.41465604305,13.7367,13.7422,13.484,13.5225,284255.4147
2009-04-16 09:40:00,24.65,24.75,24.51,24.51,139153.85478621928,13.5389,13.5939,13.462,13.462,139153.8548
2009-04-16 09:45:00,24.51,24.67,24.45,24.51,164627.9878801481,13.462,13.5499,13.4291,13.462,164627.9879
2009-04-16 09:50:00,24.51,24.56,24.19,24.56,219167.3212882953,13.462,13.4895,13.2863,13.4895,219167.3213
2009-04-16 09:55:00,24.56,24.64,24.42,24.57,164066.88362697788,13.4895,13.5334,13.4126,13.495,164066.8836
2009-04-16 10:00:00,24.59,24.66,24.22,24.23,212882.95365278868,13.506,13.5444,13.3028,13.3082,212882.9537
2009-04-16 10:05:00,24.34,24.51,24.25,24.36,166535.74234092692,13.3687,13.462,13.3192,13.3796,166535.7423
2009-04-16 10:10:00,24.36,24.51,24.34,24.48,93031.08517562565,13.3796,13.462,13.3687,13.4456,93031.0852
2009-04-16 10:15:00,24.48,24.55,24.37,24.42,111659.74638087756,13.4456,13.484,13.3851,13.4126,111659.7464
2009-04-16 10:20:00,24.41,24.51,24.26,24.3,116597.46380877566,13.4071,13.462,13.3247,13.3467,116597.4638
2009-04-16 10:25:00,24.3,24.42,24.3,24.37,95051.06048703849,13.3467,13.4126,13.3467,13.3851,95051.0605
2009-04-16 10:30:00,24.37,24.45,24.31,24.34,92806.64347435754,13.3851,13.4291,13.3522,13.3687,92806.6435
2009-04-16 10:35:00,24.32,24.33,24.15,24.28,111210.86297834136,13.3577,13.3632,13.2643,13.3357,111210.863
2009-04-16 10:40:00,24.27,24.27,24.06,24.09,224666.1429693637,13.3302,13.3302,13.2149,13.2314,224666.143
2009-04-16 10:45:00,24.09,24.33,23.96,24.33,203344.1813488946,13.2314,13.3632,13.16,13.3632,203344.1813
2009-04-16 10:50:00,24.33,24.34,24.15,24.17,77881.27034002918,13.3632,13.3687,13.2643,13.2753,77881.2703
2009-04-16 10:55:00,24.16,24.31,24.07,24.23,127258.4446190102,13.2698,13.3522,13.2204,13.3082,127258.4446
2009-04-16 11:00:00,24.23,24.34,24.18,24.21,134103.91650768713,13.3082,13.3687,13.2808,13.2973,134103.9165
2009-04-16 11:05:00,24.2,24.34,24.15,24.34,65985.8601728201,13.2918,13.3687,13.2643,13.3687,65985.8602
2009-04-16 11:10:00,24.36,24.39,24.31,24.36,104477.6119402985,13.3796,13.3961,13.3522,13.3796,104477.6119
2009-04-16 11:15:00,24.36,24.4,24.31,24.31,57232.63382336438,13.3796,13.4016,13.3522,13.3522,57232.6338
2009-04-16 11:20:00,24.31,24.51,24.21,24.42,106946.47065424756,13.3522,13.462,13.2973,13.4126,106946.4707
2009-04-16 11:25:00,24.42,24.48,24.36,24.43,85961.17158568061,13.4126,13.4456,13.3796,13.4181,85961.1716
2009-04-16 11:30:00,24.46,24.47,24.32,24.34,113679.72169229042,13.4346,13.4401,13.3577,13.3687,113679.7217
2009-04-16 11:35:00,24.35,24.43,24.35,24.4,137582.7628773426,13.3742,13.4181,13.3742,13.4016,137582.7629
2009-04-16 11:40:00,24.41,24.51,24.39,24.48,130625.07013803165,13.4071,13.462,13.3961,13.4456,130625.0701
2009-04-16 11:45:00,24.48,24.67,24.47,24.59,112220.8506340478,13.4456,13.5499,13.4401,13.506,112220.8506
2009-04-16 11:50:00,24.59,24.63,24.55,24.59,56783.75042082819,13.506,13.5279,13.484,13.506,56783.7504
2009-04-16 11:55:00,24.59,24.64,24.51,24.53,122320.7271911121,13.506,13.5334,13.462,13.473,122320.7272
2009-04-16 12:00:00,24.53,24.56,24.39,24.39,59701.49253731343,13.473,13.4895,13.3961,13.3961,59701.4925
2009-04-16 12:05:00,24.39,24.44,24.39,24.4,66434.7435753563,13.3961,13.4236,13.3961,13.4016,66434.7436
2009-04-16 12:10:00,24.41,24.58,24.41,24.52,95499.94388957469,13.4071,13.5005,13.4071,13.4675,95499.9439
2009-04-16 12:15:00,24.54,24.58,24.51,24.57,109415.3293681966,13.4785,13.5005,13.462,13.495,109415.3294
2009-04-16 12:20:00,24.57,24.59,24.42,24.42,82482.32521602513,13.495,13.506,13.4126,13.4126,82482.3252
2009-04-16 12:25:00,24.43,24.54,24.4,24.51,61833.68869936034,13.4181,13.4785,13.4016,13.462,61833.6887
2009-04-16 12:30:00,24.52,24.55,24.49,24.55,47357.19896756817,13.4675,13.484,13.4511,13.484,47357.199
2009-04-16 12:35:00,24.55,24.61,24.52,24.59,133655.03310515094,13.484,13.517,13.4675,13.506,133655.0331
2009-04-16 12:40:00,24.58,24.58,24.47,24.56,86073.39243631467,13.5005,13.5005,13.4401,13.4895,86073.3924
2009-04-16 12:45:00,24.55,24.63,24.53,24.53,101672.0906744473,13.484,13.5279,13.473,13.473,101672.0907
2009-04-16 12:50:00,24.55,24.74,24.53,24.73,122657.38974301424,13.484,13.5884,13.473,13.5829,122657.3897
2009-04-16 12:55:00,24.73,24.81,24.67,24.67,217259.5668275165,13.5829,13.6268,13.5499,13.5499,217259.5668
2009-04-16 13:00:00,24.67,24.82,24.67,24.73,150712.6024015262,13.5499,13.6323,13.5499,13.5829,150712.6024
2009-04-16 13:05:00,24.73,24.75,24.62,24.72,94826.6187857704,13.5829,13.5939,13.5225,13.5774,94826.6188
2009-04-16 13:10:00,24.72,24.72,24.51,24.63,233643.8110200875,13.5774,13.5774,13.462,13.5279,233643.811
2009-04-16 13:15:00,24.65,24.65,24.51,24.6,70025.81079564583,13.5389,13.5389,13.462,13.5115,70025.8108
2009-04-16 13:20:00,24.6,24.67,24.59,24.6,52856.02064863651,13.5115,13.5499,13.506,13.5115,52856.0206
2009-04-16 13:25:00,24.62,24.67,24.59,24.62,41072.8313320615,13.5225,13.5499,13.506,13.5225,41072.8313
2009-04-16 13:30:00,24.6,24.65,24.53,24.57,93255.52687689372,13.5115,13.5389,13.473,13.495,93255.5269
2009-04-16 13:35:00,24.57,24.66,24.57,24.58,98193.24430479182,13.495,13.5444,13.495,13.5005,98193.2443
2009-04-16 13:40:00,24.58,24.59,24.46,24.55,108405.34171249018,13.5005,13.506,13.4346,13.484,108405.3417
2009-04-16 13:45:00,24.55,24.56,24.37,24.42,118729.65997082255,13.484,13.4895,13.3851,13.4126,118729.66
2009-04-16 13:50:00,24.41,24.51,24.4,24.42,91684.43496801706,13.4071,13.462,13.4016,13.4126,91684.435
2009-04-16 13:55:00,24.42,24.59,24.42,24.58,88878.91370216585,13.4126,13.506,13.4126,13.5005,88878.9137
2009-04-16 14:00:00,24.58,24.65,24.51,24.61,90337.78476040848,13.5005,13.5389,13.462,13.517,90337.7848
2009-04-16 14:05:00,24.62,24.72,24.57,24.65,110986.42127707328,13.5225,13.5774,13.495,13.5389,110986.4213
2009-04-16 14:10:00,24.65,24.76,24.64,24.71,120412.97273033328,13.5389,13.5993,13.5334,13.5719,120412.9727
2009-04-16 14:15:00,24.7,24.75,24.62,24.65,68454.71888676916,13.5664,13.5939,13.5225,13.5389,68454.7189
2009-04-16 14:20:00,24.65,24.76,24.64,24.67,128043.99057344854,13.5389,13.5993,13.5334,13.5499,128043.9906
2009-04-16 14:25:00,24.67,24.84,24.67,24.83,125350.6901582314,13.5499,13.6433,13.5499,13.6378,125350.6902
2009-04-16 14:30:00,24.84,24.95,24.81,24.92,127146.22376837616,13.6433,13.7037,13.6268,13.6872,127146.2238
2009-04-16 14:35:00,24.92,24.95,24.84,24.94,160026.93300415218,13.6872,13.7037,13.6433,13.6982,160026.933
2009-04-16 14:40:00,24.94,25.0,24.88,24.96,131522.83694310402,13.6982,13.7312,13.6653,13.7092,131522.8369
2009-04-16 14:45:00,24.97,24.99,24.83,24.94,140051.62159129165,13.7147,13.7257,13.6378,13.6982,140051.6216
2009-04-16 14:50:00,24.94,25.16,24.92,25.03,169565.70530804622,13.6982,13.819,13.6872,13.7476,169565.7053
2009-04-16 14:55:00,25.04,25.17,25.0,25.03,118280.77656828638,13.7531,13.8245,13.7312,13.7476,118280.7766
2009-04-16 15:00:00,25.04,25.11,24.86,25.0,180002.24441701267,13.7531,13.7916,13.6543,13.7312,180002.2444
2009-04-16 15:05:00,25.0,25.06,24.92,25.01,152059.25260913477,13.7312,13.7641,13.6872,13.7367,152059.2526
2009-04-16 15:10:00,25.01,25.08,24.99,24.99,141734.93435080236,13.7367,13.7751,13.7257,13.7257,141734.9344
2009-04-16 15:15:00,24.98,25.12,24.93,25.12,139490.51733812143,13.7202,13.7971,13.6927,13.7971,139490.5173
2009-04-16 15:20:00,25.12,25.24,25.1,25.12,286050.94826618786,13.7971,13.863,13.7861,13.7971,286050.9483
2009-04-16 15:25:00,25.12,25.24,25.01,25.02,209516.32813376724,13.7971,13.863,13.7367,13.7422,209516.3281
2009-04-16 15:30:00,25.03,25.1,24.95,25.0,210301.8740882056,13.7476,13.7861,13.7037,13.7312,210301.8741
2009-04-16 15:35:00,24.98,25.21,24.98,25.2,199528.67242733692,13.7202,13.8465,13.7202,13.841,199528.6724
2009-04-16 15:40:00,25.21,25.26,24.77,24.78,339019.1897654584,13.8465,13.874,13.6048,13.6103,339019.1898
2009-04-16 15:45:00,24.78,25.0,24.63,24.68,366625.5190214342,13.6103,13.7312,13.5279,13.5554,366625.519
2009-04-16 15:50:00,24.67,24.93,24.64,24.93,328694.871507126,13.5499,13.6927,13.5334,13.6927,328694.8715
2009-04-16 15:55:00,24.93,25.0,24.72,24.77,492200.6508809336,13.6927,13.7312,13.5774,13.6048,492200.6509
2009-04-17 09:30:00,24.71,24.71,24.21,24.25,1131635.057793738,13.5719,13.5719,13.2973,13.3192,1131635.0578
2009-04-17 09:35:00,24.24,24.4,24.1,24.2,192907.64223992816,13.3137,13.4016,13.2368,13.2918,192907.6422
2009-04-17 09:40:00,24.19,24.34,24.05,24.3,178992.25676130623,13.2863,13.3687,13.2094,13.3467,178992.2568
2009-04-17 09:45:00,24.28,24.42,24.19,24.42,179890.02356637863,13.3357,13.4126,13.2863,13.4126,179890.0236
2009-04-17 09:50:00,24.41,24.59,24.21,24.58,167321.28829536526,13.4071,13.506,13.2973,13.5005,167321.2883
2009-04-17 09:55:00,24.58,24.71,24.42,24.7,264055.66154191445,13.5005,13.5719,13.4126,13.5664,264055.6615
2009-04-17 10:00:00,24.7,24.95,24.65,24.83,257322.4105038716,13.5664,13.7037,13.5389,13.6378,257322.4105
2009-04-17 10:05:00,24.82,25.4,24.81,25.38,226012.79317697228,13.6323,13.9509,13.6268,13.9399,226012.7932
2009-04-17 10:10:00,25.37,25.38,25.01,25.01,186398.8329031534,13.9344,13.9399,13.7367,13.7367,186398.8329
2009-04-17 10:15:00,25.0,25.02,24.82,24.87,169453.48445741218,13.7312,13.7422,13.6323,13.6598,169453.4845
2009-04-17 10:20:00,24.87,24.94,24.76,24.78,65200.31421838177,13.6598,13.6982,13.5993,13.6103,65200.3142
2009-04-17 10:25:00,24.78,24.82,24.59,24.59,109415.3293681966,13.6103,13.6323,13.506,13.506,109415.3294
2009-04-17 10:30:00,24.59,24.6,24.3,24.46,116373.02210750755,13.506,13.5115,13.3467,13.4346,116373.0221
2009-04-17 10:35:00,24.46,24.59,24.35,24.58,76422.39928178655,13.4346,13.506,13.3742,13.5005,76422.3993
2009-04-17 10:40:00,24.59,24.66,24.5,24.59,79003.47884636965,13.506,13.5444,13.4565,13.506,79003.4788
2009-04-17 10:45:00,24.59,24.69,24.51,24.69,84053.4171249018,13.506,13.5609,13.462,13.5609,84053.4171
2009-04-17 10:50:00,24.69,24.69,24.49,24.5,87644.48434519133,13.5609,13.5609,13.4511,13.4565,87644.4843
2009-04-17 10:55:00,24.51,24.52,24.37,24.37,148917.06879138143,13.462,13.4675,13.3851,13.3851,148917.0688
2009-04-17 11:00:00,24.38,24.47,24.24,24.34,171697.90147009314,13.3906,13.4401,13.3137,13.3687,171697.9015
2009-04-17 11:05:00,24.35,24.41,24.25,24.4,143754.90966221524,13.3742,13.4071,13.3192,13.4016,143754.9097
2009-04-17 11:10:00,24.41,24.55,24.38,24.47,105487.59959600492,13.4071,13.484,13.3906,13.4401,105487.5996
2009-04-17 11:15:00,24.48,24.52,24.43,24.44,103692.06598586016,13.4456,13.4675,13.4181,13.4236,103692.066
2009-04-17 11:20:00,24.43,24.56,24.4,24.49,91235.55156548086,13.4181,13.4895,13.4016,13.4511,91235.5516
2009-04-17 11:25:00,24.51,24.61,24.49,24.51,205813.04006284368,13.462,13.517,13.4511,13.462,205813.0401
2009-04-17 11:30:00,24.5,24.66,24.45,24.55,182022.21972842552,13.4565,13.5444,13.4291,13.484,182022.2197
2009-04-17 11:35:00,24.55,24.84,24.53,24.76,300527.43799798,13.484,13.6433,13.473,13.5993,300527.438
2009-04-17 11:40:00,24.77,24.78,24.63,24.65,155762.54068005836,13.6048,13.6103,13.5279,13.5389,155762.5407
2009-04-17 11:45:00,24.66,24.84,24.64,24.82,129053.97822915496,13.5444,13.6433,13.5334,13.6323,129053.9782
2009-04-17 11:50:00,24.82,25.04,24.77,25.0,190887.6669285153,13.6323,13.7531,13.6048,13.7312,190887.6669
2009-04-17 11:55:00,25.01,25.07,24.73,24.75,176523.3980473572,13.7367,13.7696,13.5829,13.5939,176523.398
2009-04-17 12:00:00,24.76,24.81,24.65,24.75,133767.25395578498,13.5993,13.6268,13.5389,13.5939,133767.254
2009-04-17 12:05:00,24.76,24.94,24.72,24.94,100213.21961620467,13.5993,13.6982,13.5774,13.6982,100213.2196
2009-04-17 12:10:00,24.94,25.04,24.94,24.95,152957.01941420714,13.6982,13.7531,13.6982,13.7037,152957.0194
2009-04-17 12:15:00,24.96,24.98,24.64,24.77,153069.2402648412,13.7092,13.7202,13.5334,13.6048,153069.2403
2009-04-17 12:20:00,24.77,24.89,24.77,24.87,123442.9356974526,13.6048,13.6708,13.6048,13.6598,123442.9357
2009-04-17 12:25:00,24.88,25.01,24.82,25.01,86410.05498821681,13.6653,13.7367,13.6323,13.7367,86410.055
2009-04-17 12:30:00,25.03,25.03,24.74,24.88,109303.10851756256,13.7476,13.7476,13.5884,13.6653,109303.1085
2009-04-17 12:35:00,24.87,24.87,24.75,24.75,92918.86432499158,13.6598,13.6598,13.5939,13.5939,92918.8643
2009-04-17 12:40:00,24.75,24.86,24.73,24.8,69576.92739310964,13.5939,13.6543,13.5829,13.6213,69576.9274
2009-04-17 12:45:00,24.8,25.12,24.8,25.0,100325.44046683871,13.6213,13.7971,13.6213,13.7312,100325.4405
2009-04-17 12:50:00,25.0,25.04,24.89,25.0,121984.06463920996,13.7312,13.7531,13.6708,13.7312,121984.0646
2009-04-17 12:55:00,25.0,25.02,24.85,24.94,110313.096173269,13.7312,13.7422,13.6488,13.6982,110313.0962
2009-04-17 13:00:00,24.93,24.97,24.83,24.87,70250.25249691392,13.6927,13.7147,13.6378,13.6598,70250.2525
2009-04-17 13:05:00,24.87,25.07,24.84,25.02,143530.4679609471,13.6598,13.7696,13.6433,13.7422,143530.468
2009-04-17 13:10:00,25.02,25.1,24.95,25.05,154528.1113230838,13.7422,13.7861,13.7037,13.7586,154528.1113
2009-04-17 13:15:00,25.06,25.12,25.02,25.09,103018.74088205588,13.7641,13.7971,13.7422,13.7806,103018.7409
2009-04-17 13:20:00,25.08,25.17,25.08,25.16,92357.76007182134,13.7751,13.8245,13.7751,13.819,92357.7601
2009-04-17 13:25:00,25.17,25.19,25.08,25.16,83155.65031982942,13.8245,13.8355,13.7751,13.819,83155.6503
2009-04-17 13:30:00,25.15,25.16,24.99,25.06,94041.07283133206,13.8136,13.819,13.7257,13.7641,94041.0728
2009-04-17 13:35:00,25.06,25.25,25.01,25.19,107732.01660868588,13.7641,13.8685,13.7367,13.8355,107732.0166
2009-04-17 13:40:00,25.21,25.22,25.13,25.19,71821.34440579059,13.8465,13.852,13.8026,13.8355,71821.3444
2009-04-17 13:45:00,25.2,25.26,25.16,25.17,77432.38693749298,13.841,13.874,13.819,13.8245,77432.3869
2009-04-17 13:50:00,25.17,25.21,25.07,25.17,92806.64347435754,13.8245,13.8465,13.7696,13.8245,92806.6435
2009-04-17 13:55:00,25.17,25.24,25.13,25.14,90562.22646167658,13.8245,13.863,13.8026,13.8081,90562.2265
2009-04-17 14:00:00,25.15,25.22,24.98,25.0,98642.12770732802,13.8136,13.852,13.7202,13.7312,98642.1277
2009-04-17 14:05:00,25.02,25.11,24.88,24.95,195152.05925260912,13.7422,13.7916,13.6653,13.7037,195152.0593
2009-04-17 14:10:00,24.95,25.01,24.87,24.97,113791.94254292447,13.7037,13.7367,13.6598,13.7147,113791.9425
2009-04-17 14:15:00,24.97,25.15,24.96,25.15,129951.74503422737,13.7147,13.8136,13.7092,13.8136,129951.745
2009-04-17 14:20:00,25.15,25.24,25.08,25.23,171922.34317136122,13.8136,13.863,13.7751,13.8575,171922.3432
2009-04-17 14:25:00,25.23,25.35,25.21,25.33,168106.8342498036,13.8575,13.9234,13.8465,13.9124,168106.8342
2009-04-17 14:30:00,25.33,25.55,25.33,25.5,222646.16765795083,13.9124,14.0333,13.9124,14.0058,222646.1677
2009-04-17 14:35:00,25.5,25.62,25.43,25.6,150039.2772977219,14.0058,14.0717,13.9673,14.0607,150039.2773
2009-04-17 14:40:00,25.58,25.71,25.55,25.63,191448.7711816856,14.0497,14.1211,14.0333,14.0772,191448.7712
2009-04-17 14:45:00,25.63,25.66,25.41,25.42,158904.7244978117,14.0772,14.0937,13.9564,13.9619,158904.7245
2009-04-17 14:50:00,25.42,25.42,25.26,25.27,175288.96869038267,13.9619,13.9619,13.874,13.8795,175288.9687
2009-04-17 14:55:00,25.26,25.35,25.15,25.23,139490.51733812143,13.874,13.9234,13.8136,13.8575,139490.5173
2009-04-17 15:00:00,25.24,25.48,25.19,25.48,181124.45292335315,13.863,13.9948,13.8355,13.9948,181124.4529
2009-04-17 15:05:00,25.49,25.49,25.3,25.4,130849.51183929974,14.0003,14.0003,13.8959,13.9509,130849.5118
2009-04-17 15:10:00,25.42,25.57,25.36,25.57,198294.24307036249,13.9619,14.0442,13.9289,14.0442,198294.2431
2009-04-17 15:15:00,25.55,25.57,25.33,25.34,145101.5598698238,14.0333,14.0442,13.9124,13.9179,145101.5599
2009-04-17 15:20:00,25.35,25.57,25.35,25.46,182471.1031309617,13.9234,14.0442,13.9234,13.9838,182471.1031
2009-04-17 15:25:00,25.48,25.65,25.42,25.56,182358.88228032767,13.9948,14.0882,13.9619,14.0387,182358.8823
2009-04-17 15:30:00,25.55,25.55,25.33,25.46,334642.5765907305,14.0333,14.0333,13.9124,13.9838,334642.5766
2009-04-17 15:35:00,25.47,25.62,25.39,25.57,246661.42969363707,13.9893,14.0717,13.9454,14.0442,246661.4297
2009-04-17 15:40:00,25.56,25.71,25.52,25.62,311412.8605094826,14.0387,14.1211,14.0168,14.0717,311412.8605
2009-04-17 15:45:00,25.62,25.67,25.41,25.53,314779.4860285041,14.0717,14.0992,13.9564,14.0223,314779.486
2009-04-17 15:50:00,25.53,25.65,25.39,25.42,392324.0938166311,14.0223,14.0882,13.9454,13.9619,392324.0938
2009-04-17 15:55:00,25.41,25.41,25.13,25.24,760071.8213444058,13.9564,13.9564,13.8026,13.863,760071.8213
2009-04-20 09:30:00,24.51,24.62,24.1,24.17,269666.7040736169,13.462,13.5225,13.2368,13.2753,269666.7041
2009-04-20 09:35:00,24.17,24.17,23.85,23.9,233643.8110200875,13.2753,13.2753,13.0995,13.127,233643.811
2009-04-20 09:40:00,23.9,24.01,23.86,23.89,137021.65862417236,13.127,13.1874,13.105,13.1215,137021.6586
2009-04-20 09:45:00,23.88,24.06,23.84,24.04,149365.95219391762,13.116,13.2149,13.094,13.2039,149365.9522
2009-04-20 09:50:00,24.06,24.06,23.84,23.9,136909.43777353832,13.2149,13.2149,13.094,13.127,136909.4378
2009-04-20 09:55:00,23.89,23.9,23.65,23.86,195039.83840197508,13.1215,13.127,12.9897,13.105,195039.8384
2009-04-20 10:00:00,23.85,23.85,23.61,23.79,160588.0372573224,13.0995,13.0995,12.9677,13.0666,160588.0373
2009-04-20 10:05:00,23.78,23.91,23.75,23.85,111996.4089327797,13.0611,13.1325,13.0446,13.0995,111996.4089
2009-04-20 10:10:00,23.84,24.06,23.78,23.94,111323.08382897542,13.094,13.2149,13.0611,13.149,111323.0838
2009-04-20 10:15:00,23.93,23.94,23.79,23.84,102682.07833015372,13.1435,13.149,13.0666,13.094,102682.0783
2009-04-20 10:20:00,23.83,24.06,23.83,24.0,93928.851980698,13.0885,13.2149,13.0885,13.1819,93928.852
2009-04-20 10:25:00,23.99,24.01,23.82,23.83,100886.54472000895,13.1764,13.1874,13.0831,13.0885,100886.5447
2009-04-20 10:30:00,23.82,23.84,23.69,23.82,113791.94254292447,13.0831,13.094,13.0117,13.0831,113791.9425
2009-04-20 10:35:00,23.8,23.88,23.67,23.73,153405.90281674336,13.0721,13.116,13.0007,13.0336,153405.9028
2009-04-20 10:40:00,23.72,23.78,23.66,23.69,84277.8588261699,13.0281,13.0611,12.9952,13.0117,84277.8588
2009-04-20 10:45:00,23.69,23.74,23.63,23.7,103467.62428459208,13.0117,13.0391,12.9787,13.0171,103467.6243
2009-04-20 10:50:00,23.7,23.78,23.6,23.77,100325.44046683871,13.0171,13.0611,12.9622,13.0556,100325.4405
2009-04-20 10:55:00,23.77,23.78,23.57,23.67,121310.73953540568,13.0556,13.0611,12.9457,13.0007,121310.7395
2009-04-20 11:00:00,23.67,23.69,23.47,23.5,85175.62563124228,13.0007,13.0117,12.8908,12.9073,85175.6256
2009-04-20 11:05:00,23.48,23.6,23.41,23.53,103355.40343395802,12.8963,12.9622,12.8579,12.9238,103355.4034
2009-04-20 11:10:00,23.53,23.53,23.32,23.36,102233.19492761754,12.9238,12.9238,12.8084,12.8304,102233.1949
2009-04-20 11:15:00,23.36,23.47,23.36,23.44,70923.57760071821,12.8304,12.8908,12.8304,12.8743,70923.5776
2009-04-20 11:20:00,23.44,23.54,23.4,23.53,76422.39928178655,12.8743,12.9293,12.8524,12.9238,76422.3993
2009-04-20 11:25:00,23.52,23.69,23.48,23.61,115587.47615306923,12.9183,13.0117,12.8963,12.9677,115587.4762
2009-04-20 11:30:00,23.62,23.65,23.49,23.52,80799.01245651442,12.9732,12.9897,12.9018,12.9183,80799.0125
2009-04-20 11:35:00,23.53,23.64,23.51,23.57,42980.58579284031,12.9238,12.9842,12.9128,12.9457,42980.5858
2009-04-20 11:40:00,23.59,23.61,23.41,23.49,57008.19212209628,12.9567,12.9677,12.8579,12.9018,57008.1921
2009-04-20 11:45:00,23.47,23.61,23.4,23.61,62731.45550443272,12.8908,12.9677,12.8524,12.9677,62731.4555
2009-04-20 11:50:00,23.54,23.81,23.54,23.73,112781.95488721805,12.9293,13.0776,12.9293,13.0336,112781.9549
2009-04-20 11:55:00,23.72,23.73,23.56,23.61,94377.7353832342,13.0281,13.0336,12.9403,12.9677,94377.7354
2009-04-20 12:00:00,23.63,23.66,23.5,23.58,59813.71338794748,12.9787,12.9952,12.9073,12.9512,59813.7134
2009-04-20 12:05:00,23.58,23.67,23.57,23.63,51733.81214229604,12.9512,13.0007,12.9457,12.9787,51733.8121
2009-04-20 12:10:00,23.62,24.28,23.54,23.72,90337.78476040848,12.9732,13.3357,12.9293,13.0281,90337.7848
2009-04-20 12:15:00,23.71,23.74,23.6,23.61,63292.55975760296,13.0226,13.0391,12.9622,12.9677,63292.5598
2009-04-20 12:20:00,23.59,23.7,23.48,23.49,76310.1784311525,12.9567,13.0171,12.8963,12.9018,76310.1784
2009-04-20 12:25:00,23.48,23.57,23.45,23.51,76310.1784311525,12.8963,12.9457,12.8798,12.9128,76310.1784
2009-04-20 12:30:00,23.49,23.52,23.41,23.47,86297.83413758276,12.9018,12.9183,12.8579,12.8908,86297.8341
2009-04-20 12:35:00,23.45,23.5,23.35,23.38,89327.79710470205,12.8798,12.9073,12.8249,12.8414,89327.7971
2009-04-20 12:40:00,23.38,23.4,23.31,23.35,62731.45550443272,12.8414,12.8524,12.8029,12.8249,62731.4555
2009-04-20 12:45:00,23.35,23.35,23.27,23.33,66322.52272472225,12.8249,12.8249,12.781,12.8139,66322.5227
2009-04-20 12:50:00,23.32,23.32,23.26,23.28,59477.05083604533,12.8084,12.8084,12.7755,12.7865,59477.0508
2009-04-20 12:55:00,23.29,23.34,23.23,23.28,88317.80944899561,12.792,12.8194,12.759,12.7865,88317.8094
2009-04-20 13:00:00,23.28,23.28,23.21,23.21,80013.46650207609,12.7865,12.7865,12.748,12.748,80013.4665
2009-04-20 13:05:00,23.21,23.23,23.03,23.05,119964.0893277971,12.748,12.759,12.6492,12.6601,119964.0893
2009-04-20 13:10:00,23.03,23.1,23.0,23.01,63404.78060823701,12.6492,12.6876,12.6327,12.6382,63404.7806
2009-04-20 13:15:00,23.01,23.08,22.99,23.04,49264.95342834698,12.6382,12.6766,12.6272,12.6546,49264.9534
2009-04-20 13:20:00,23.03,23.1,23.02,23.05,56334.867018292,12.6492,12.6876,12.6437,12.6601,56334.867
2009-04-20 13:25:00,23.05,23.09,23.0,23.05,59477.05083604533,12.6601,12.6821,12.6327,12.6601,59477.0508
2009-04-20 13:30:00,23.06,23.41,23.06,23.26,131073.95354056783,12.6656,12.8579,12.6656,12.7755,131073.9535
2009-04-20 13:35:00,23.26,23.27,23.13,23.22,74065.76141847155,12.7755,12.781,12.7041,12.7535,74065.7614
2009-04-20 13:40:00,23.23,23.31,23.2,23.25,131635.05779373806,12.759,12.8029,12.7425,12.77,131635.0578
2009-04-20 13:45:00,23.25,23.32,23.21,23.23,62394.79295253057,12.77,12.8084,12.748,12.759,62394.793
2009-04-20 13:50:00,23.22,23.33,23.13,23.33,75300.19077544607,12.7535,12.8139,12.7041,12.8139,75300.1908
2009-04-20 13:55:00,23.31,23.36,23.19,23.26,66771.40612725844,12.8029,12.8304,12.737,12.7755,66771.4061
2009-04-20 14:00:00,23.25,23.25,23.1,23.14,125014.02760632924,12.77,12.77,12.6876,12.7096,125014.0276
2009-04-20 14:05:00,23.15,23.15,23.08,23.09,44888.34025361912,12.7151,12.7151,12.6766,12.6821,44888.3403
2009-04-20 14:10:00,23.08,23.11,23.01,23.06,72831.33206149703,12.6766,12.6931,12.6382,12.6656,72831.3321
2009-04-20 14:15:00,23.05,23.11,23.0,23.06,64751.43081584558,12.6601,12.6931,12.6327,12.6656,64751.4308
2009-04-20 14:20:00,23.05,23.16,22.96,23.16,98866.56940859611,12.6601,12.7206,12.6107,12.7206,98866.5694
2009-04-20 14:25:00,23.16,23.22,23.06,23.18,126360.67781393784,12.7206,12.7535,12.6656,12.7315,126360.6778
2009-04-20 14:30:00,23.18,23.19,23.09,23.09,126472.89866457188,12.7315,12.737,12.6821,12.6821,126472.8987
2009-04-20 14:35:00,23.11,23.12,23.0,23.11,60711.48019301986,12.6931,12.6986,12.6327,12.6931,60711.4802
2009-04-20 14:40:00,23.11,23.33,23.1,23.28,114914.15104926495,12.6931,12.8139,12.6876,12.7865,114914.151
2009-04-20 14:45:00,23.28,23.28,23.18,23.2,59589.271686679385,12.7865,12.7865,12.7315,12.7425,59589.2717
2009-04-20 14:50:00,23.21,23.28,23.05,23.08,86746.71754011895,12.748,12.7865,12.6601,12.6766,86746.7175
2009-04-20 14:55:00,23.11,23.12,23.03,23.07,78442.3745931994,12.6931,12.6986,12.6492,12.6711,78442.3746
2009-04-20 15:00:00,23.07,23.16,23.06,23.14,88430.03029962967,12.6711,12.7206,12.6656,12.7096,88430.0303
2009-04-20 15:05:00,23.13,23.18,23.03,23.15,133655.03310515094,12.7041,12.7315,12.6492,12.7151,133655.0331
2009-04-20 15:10:00,23.15,23.22,23.12,23.21,88542.25115026372,12.7151,12.7535,12.6986,12.748,88542.2512
2009-04-20 15:15:00,23.21,23.22,23.14,23.15,110200.87532263494,12.748,12.7535,12.7096,12.7151,110200.8753
2009-04-20 15:20:00,23.16,23.18,23.03,23.07,185388.84524744697,12.7206,12.7315,12.6492,12.6711,185388.8452
2009-04-20 15:25:00,23.06,23.09,22.95,22.98,141286.05094826617,12.6656,12.6821,12.6052,12.6217,141286.0509
2009-04-20 15:30:00,22.98,23.34,22.96,23.28,281225.4516889238,12.6217,12.8194,12.6107,12.7865,281225.4517
2009-04-20 15:35:00,23.28,23.3,22.95,22.96,228257.2101896532,12.7865,12.7974,12.6052,12.6107,228257.2102
2009-04-20 15:40:00,22.96,23.05,22.88,22.92,375378.7453708899,12.6107,12.6601,12.5668,12.5887,375378.7454
2009-04-20 15:45:00,22.93,23.01,22.88,22.93,315789.4736842105,12.5942,12.6382,12.5668,12.5942,315789.4737
2009-04-20 15:50:00,22.93,22.95,22.63,22.68,641117.719672315,12.5942,12.6052,12.4295,12.4569,641117.7197
2009-04-20 15:55:00,22.68,22.69,22.48,22.54,1068903.6022893053,12.4569,12.4624,12.3471,12.38,1068903.6023
2009-04-21 09:30:00,21.63,21.64,21.16,21.53,388845.2474469756,11.8802,11.8857,11.6221,11.8253,388845.2474
2009-04-21 09:35:00,21.56,22.18,21.32,22.01,307036.2473347548,11.8418,12.1823,11.7099,12.0889,307036.2473
2009-04-21 09:40:00,22.01,22.45,21.9,21.99,194029.85074626864,12.0889,12.3306,12.0285,12.0779,194029.8507
2009-04-21 09:45:00,22.0,22.16,21.78,21.86,167433.50914599933,12.0834,12.1713,11.9626,12.0065,167433.5091
2009-04-21 09:50:00,21.88,22.54,21.85,22.38,165974.6380877567,12.0175,12.38,12.001,12.2921,165974.6381
2009-04-21 09:55:00,22.37,22.66,22.2,22.42,198967.56817416675,12.2866,12.4459,12.1933,12.3141,198967.5682
2009-04-21 10:00:00,22.43,22.55,22.15,22.28,160924.69980922455,12.3196,12.3855,12.1658,12.2372,160924.6998
2009-04-21 10:05:00,22.28,22.42,22.18,22.36,81696.7792615868,12.2372,12.3141,12.1823,12.2812,81696.7793
2009-04-21 10:10:00,22.34,22.42,22.19,22.23,98417.68600605991,12.2702,12.3141,12.1878,12.2098,98417.686
2009-04-21 10:15:00,22.23,22.26,22.11,22.15,92021.0975199192,12.2098,12.2262,12.1438,12.1658,92021.0975
2009-04-21 10:20:00,22.17,22.17,22.05,22.13,70025.81079564583,12.1768,12.1768,12.1109,12.1548,70025.8108
2009-04-21 10:25:00,22.13,22.13,21.89,21.97,91347.77241611492,12.1548,12.1548,12.023,12.067,91347.7724
2009-04-21 10:30:00,21.96,21.98,21.72,21.79,129053.97822915496,12.0615,12.0724,11.9296,11.9681,129053.9782
2009-04-21 10:35:00,21.8,22.1,21.79,22.02,83716.75457299966,11.9736,12.1384,11.9681,12.0944,83716.7546
2009-04-21 10:40:00,22.02,22.26,21.94,22.25,111996.4089327797,12.0944,12.2262,12.0505,12.2207,111996.4089
2009-04-21 10:45:00,22.24,22.4,22.22,22.37,151610.36920659858,12.2152,12.3031,12.2043,12.2866,151610.3692
2009-04-21 10:50:00,22.36,22.52,22.32,22.42,146448.2100774324,12.2812,12.369,12.2592,12.3141,146448.2101
2009-04-21 10:55:00,22.41,22.79,22.38,22.79,179890.02356637863,12.3086,12.5173,12.2921,12.5173,179890.0236
2009-04-21 11:00:00,22.81,22.94,22.68,22.82,158568.06194590955,12.5283,12.5997,12.4569,12.5338,158568.0619
2009-04-21 11:05:00,22.82,23.01,22.78,22.87,140388.2841431938,12.5338,12.6382,12.5118,12.5613,140388.2841
2009-04-21 11:10:00,22.84,23.06,22.79,23.06,200650.88093367743,12.5448,12.6656,12.5173,12.6656,200650.8809
2009-04-21 11:15:00,23.06,23.35,23.06,23.3,220289.52979463583,12.6656,12.8249,12.6656,12.7974,220289.5298
2009-04-21 11:20:00,23.3,23.37,23.03,23.12,143754.90966221524,12.7974,12.8359,12.6492,12.6986,143754.9097
2009-04-21 11:25:00,23.12,23.15,22.93,22.93,109415.3293681966,12.6986,12.7151,12.5942,12.5942,109415.3294
2009-04-21 11:30:00,22.93,23.12,22.9,23.09,85287.84648187633,12.5942,12.6986,12.5777,12.6821,85287.8465
2009-04-21 11:35:00,23.09,23.12,22.87,22.91,130400.62843676354,12.6821,12.6986,12.5613,12.5832,130400.6284
2009-04-21 11:40:00,22.91,23.13,22.86,23.13,207159.69027045224,12.5832,12.7041,12.5558,12.7041,207159.6903
2009-04-21 11:45:00,23.12,23.44,23.12,23.42,141510.49264953428,12.6986,12.8743,12.6986,12.8634,141510.4926
2009-04-21 11:50:00,23.42,23.42,23.24,23.3,126136.23611266972,12.8634,12.8634,12.7645,12.7974,126136.2361
2009-04-21 11:55:00,23.31,23.5,23.27,23.4,98193.24430479182,12.8029,12.9073,12.781,12.8524,98193.2443
2009-04-21 12:00:00,23.42,23.59,23.39,23.59,141510.49264953428,12.8634,12.9567,12.8469,12.9567,141510.4926
2009-04-21 12:05:00,23.58,23.65,23.5,23.52,105150.9370441028,12.9512,12.9897,12.9073,12.9183,105150.937
2009-04-21 12:10:00,23.52,23.58,23.46,23.52,66546.96442599034,12.9183,12.9512,12.8853,12.9183,66546.9644
2009-04-21 12:15:00,23.52,23.61,23.47,23.6,46234.990461227695,12.9183,12.9677,12.8908,12.9622,46234.9905
2009-04-21 12:20:00,23.59,23.66,23.39,23.45,64526.98911457748,12.9567,12.9952,12.8469,12.8798,64526.9891
2009-04-21 12:25:00,23.44,23.61,23.36,23.45,111547.52553024353,12.8743,12.9677,12.8304,12.8798,111547.5255
2009-04-21 12:30:00,23.44,23.47,23.4,23.46,80574.57075524631,12.8743,12.8908,12.8524,12.8853,80574.5708
2009-04-21 12:35:00,23.47,23.59,23.44,23.53,73729.0988665694,12.8908,12.9567,12.8743,12.9238,73729.0989
2009-04-21 12:40:00,23.53,23.69,23.49,23.69,97856.58175288967,12.9238,13.0117,12.9018,13.0117,97856.5818
2009-04-21 12:45:00,23.7,23.89,23.69,23.86,127258.4446190102,13.0171,13.1215,13.0117,13.105,127258.4446
2009-04-21 12:50:00,23.87,24.02,23.83,23.99,87644.48434519133,13.1105,13.1929,13.0885,13.1764,87644.4843
2009-04-21 12:55:00,23.95,23.99,23.66,23.75,136011.67096846594,13.1545,13.1764,12.9952,13.0446,136011.671
2009-04-21 13:00:00,23.76,23.85,23.72,23.76,63629.2223095051,13.0501,13.0995,13.0281,13.0501,63629.2223
2009-04-21 13:05:00,23.75,23.87,23.74,23.81,47357.19896756817,13.0446,13.1105,13.0391,13.0776,47357.199
2009-04-21 13:10:00,23.8,24.12,23.77,24.02,111323.08382897542,13.0721,13.2478,13.0556,13.1929,111323.0838
2009-04-21 13:15:00,24.03,24.11,23.72,23.77,119178.54337335876,13.1984,13.2423,13.0281,13.0556,119178.5434
2009-04-21 13:20:00,23.76,23.86,23.67,23.74,87083.38009202109,13.0501,13.105,13.0007,13.0391,87083.3801
2009-04-21 13:25:00,23.72,23.88,23.71,23.83,76197.95758051846,13.0281,13.116,13.0226,13.0885,76197.9576
2009-04-21 13:30:00,23.83,23.85,23.52,23.63,133767.25395578498,13.0885,13.0995,12.9183,12.9787,133767.254
2009-04-21 13:35:00,23.64,23.79,23.61,23.67,83492.31287173157,12.9842,13.0666,12.9677,13.0007,83492.3129
2009-04-21 13:40:00,23.67,23.89,23.64,23.64,84614.52137807204,13.0007,13.1215,12.9842,12.9842,84614.5214
2009-04-21 13:45:00,23.66,23.85,23.66,23.76,83492.31287173157,12.9952,13.0995,12.9952,13.0501,83492.3129
2009-04-21 13:50:00,23.76,23.82,23.66,23.77,66434.7435753563,13.0501,13.0831,12.9952,13.0556,66434.7436
2009-04-21 13:55:00,23.77,23.83,23.66,23.73,47806.08237010436,13.0556,13.0885,12.9952,13.0336,47806.0824
2009-04-21 14:00:00,23.74,23.84,23.58,23.7,97744.36090225563,13.0391,13.094,12.9512,13.0171,97744.3609
2009-04-21 14:05:00,23.69,23.71,23.59,23.71,81023.45415778251,13.0117,13.0226,12.9567,13.0226,81023.4542
2009-04-21 14:10:00,23.71,23.76,23.5,23.5,79227.92054763775,13.0226,13.0501,12.9073,12.9073,79227.9205
2009-04-21 14:15:00,23.5,23.59,23.45,23.47,174166.76018404218,12.9073,12.9567,12.8798,12.8908,174166.7602
2009-04-21 14:20:00,23.46,23.53,23.39,23.53,84502.300527438,12.8853,12.9238,12.8469,12.9238,84502.3005
2009-04-21 14:25:00,23.52,23.77,23.5,23.76,100100.99876557064,12.9183,13.0556,12.9073,13.0501,100100.9988
2009-04-21 14:30:00,23.77,23.84,23.72,23.82,219391.76298956343,13.0556,13.094,13.0281,13.0831,219391.763
2009-04-21 14:35:00,23.81,24.08,23.8,23.97,220065.08809336773,13.0776,13.2259,13.0721,13.1654,220065.0881
2009-04-21 14:40:00,23.97,24.1,23.86,23.98,213668.49960722704,13.1654,13.2368,13.105,13.1709,213668.4996
2009-04-21 14:45:00,23.99,24.19,23.99,24.02,176972.28144989337,13.1764,13.2863,13.1764,13.1929,176972.2814
2009-04-21 14:50:00,24.03,24.14,23.85,24.02,161822.46661429692,13.1984,13.2588,13.0995,13.1929,161822.4666
2009-04-21 14:55:00,24.04,24.04,23.91,23.94,114128.6050948266,13.2039,13.2039,13.1325,13.149,114128.6051
2009-04-21 15:00:00,23.95,24.1,23.89,24.1,243855.90842778588,13.1545,13.2368,13.1215,13.2368,243855.9084
2009-04-21 15:05:00,24.1,24.37,24.04,24.29,257210.18965323755,13.2368,13.3851,13.2039,13.3412,257210.1897
2009-04-21 15:10:00,24.29,24.37,24.18,24.36,227247.2225339468,13.3412,13.3851,13.2808,13.3796,227247.2225
2009-04-21 15:15:00,24.35,24.44,24.23,24.26,173268.9933789698,13.3742,13.4236,13.3082,13.3247,173268.9934
2009-04-21 15:20:00,24.27,24.33,24.09,24.13,201660.8685893839,13.3302,13.3632,13.2314,13.2533,201660.8686
2009-04-21 15:25:00,24.14,24.28,24.09,24.18,194478.73414880483,13.2588,13.3357,13.2314,13.2808,194478.7341
2009-04-21 15:30:00,24.2,24.26,24.05,24.13,190326.56267534508,13.2918,13.3247,13.2094,13.2533,190326.5627
2009-04-21 15:35:00,24.13,24.27,23.99,24.25,211311.861743912,13.2533,13.3302,13.1764,13.3192,211311.8617
2009-04-21 15:40:00,24.27,24.28,23.91,24.0,315228.36943104025,13.3302,13.3357,13.1325,13.1819,315228.3694
2009-04-21 15:45:00,23.99,24.18,23.95,24.06,237683.76164291325,13.1764,13.2808,13.1545,13.2149,237683.7616
2009-04-21 15:50:00,24.07,24.26,24.06,24.21,468073.16799461335,13.2204,13.3247,13.2149,13.2973,468073.168
2009-04-21 15:55:00,24.21,24.34,24.19,24.28,1098978.7902592302,13.2973,13.3687,13.2863,13.3357,1098978.7903
2009-04-22 09:30:00,23.59,24.06,23.37,23.75,312086.1856132869,12.9567,13.2149,12.8359,13.0446,312086.1856
2009-04-22 09:35:00,23.74,23.79,23.36,23.36,344854.6739984289,13.0391,13.0666,12.8304,12.8304,344854.674
2009-04-22 09:40:00,23.36,23.4,23.03,23.06,293906.4078105712,12.8304,12.8524,12.6492,12.6656,293906.4078
2009-04-22 09:45:00,23.07,23.09,22.56,22.6,448771.1816855571,12.6711,12.6821,12.391,12.413,448771.1817
2009-04-22 09:50:00,22.57,22.85,22.2,22.81,393558.5231736056,12.3965,12.5503,12.1933,12.5283,393558.5232
2009-04-22 09:55:00,22.79,22.96,22.78,22.93,128717.31567725285,12.5173,12.6107,12.5118,12.5942,128717.3157
2009-04-22 10:00:00,22.91,23.27,22.91,23.12,162720.23341936932,12.5832,12.781,12.5832,12.6986,162720.2334
2009-04-22 10:05:00,23.12,23.47,23.11,23.46,288407.58612950286,12.6986,12.8908,12.6931,12.8853,288407.5861
2009-04-22 10:10:00,23.45,23.6,23.32,23.59,270564.47087868926,12.8798,12.9622,12.8084,12.9567,270564.4709
2009-04-22 10:15:00,23.59,23.85,23.59,23.63,211199.640893278,12.9567,13.0995,12.9567,12.9787,211199.6409
2009-04-22 10:20:00,23.63,23.92,23.62,23.76,166872.40489282907,12.9787,13.138,12.9732,13.0501,166872.4049
2009-04-22 10:25:00,23.77,23.85,23.45,23.72,166984.62574346314,13.0556,13.0995,12.8798,13.0281,166984.6257
2009-04-22 10:30:00,23.73,23.8,23.4,23.53,209628.54898440128,13.0336,13.0721,12.8524,12.9238,209628.549
2009-04-22 10:35:00,23.53,23.83,23.45,23.81,150039.2772977219,12.9238,13.0885,12.8798,13.0776,150039.2773
2009-04-22 10:40:00,23.82,23.96,23.79,23.95,263494.55728874425,13.0831,13.16,13.0666,13.1545,263494.5573
2009-04-22 10:45:00,23.93,24.1,23.73,23.93,378184.2666367411,13.1435,13.2368,13.0336,13.1435,378184.2666
2009-04-22 10:50:00,23.93,24.16,23.89,24.13,237908.20334418133,13.1435,13.2698,13.1215,13.2533,237908.2033
2009-04-22 10:55:00,24.12,24.33,23.88,23.93,210526.31578947368,13.2478,13.3632,13.116,13.1435,210526.3158
2009-04-22 11:00:00,23.92,24.02,23.91,23.96,161036.9206598586,13.138,13.1929,13.1325,13.16,161036.9207
2009-04-22 11:05:00,23.96,24.06,23.85,23.93,130176.18673549544,13.16,13.2149,13.0995,13.1435,130176.1867
2009-04-22 11:10:00,23.93,24.05,23.89,24.01,137133.87947480642,13.1435,13.2094,13.1215,13.1874,137133.8795
2009-04-22 11:15:00,24.01,24.14,23.99,24.1,139266.07563685332,13.1874,13.2588,13.1764,13.2368,139266.0756
2009-04-22 11:20:00,24.11,24.24,24.06,24.15,134777.2416114914,13.2423,13.3137,13.2149,13.2643,134777.2416
2009-04-22 11:25:00,24.18,24.23,24.04,24.17,158568.06194590955,13.2808,13.3082,13.2039,13.2753,158568.0619
2009-04-22 11:30:00,24.18,24.31,24.18,24.19,148131.5228369431,13.2808,13.3522,13.2808,13.2863,148131.5228
2009-04-22 11:35:00,24.2,24.3,24.18,24.3,148131.5228369431,13.2918,13.3467,13.2808,13.3467,148131.5228
2009-04-22 11:40:00,24.3,24.36,24.18,24.2,139378.29648748736,13.3467,13.3796,13.2808,13.2918,139378.2965
2009-04-22 11:45:00,24.19,24.32,24.12,24.15,109415.3293681966,13.2863,13.3577,13.2478,13.2643,109415.3294
2009-04-22 11:50:00,24.15,24.16,24.0,24.02,80462.34990461227,13.2643,13.2698,13.1819,13.1929,80462.3499
2009-04-22 11:55:00,24.02,24.08,23.93,24.07,106385.36640107732,13.1929,13.2259,13.1435,13.2204,106385.3664
2009-04-22 12:00:00,24.07,24.1,23.75,23.77,128492.87397598474,13.2204,13.2368,13.0446,13.0556,128492.874
2009-04-22 12:05:00,23.77,23.97,23.75,23.95,51397.14959039389,13.0556,13.1654,13.0446,13.1545,51397.1496
2009-04-22 12:10:00,23.94,24.0,23.83,23.84,72719.11121086297,13.149,13.1819,13.0885,13.094,72719.1112
2009-04-22 12:15:00,23.85,23.85,23.68,23.68,66659.1852766244,13.0995,13.0995,13.0062,13.0062,66659.1853
2009-04-22 12:20:00,23.68,23.72,23.58,23.65,94602.1770845023,13.0062,13.0281,12.9512,12.9897,94602.1771
2009-04-22 12:25:00,23.63,23.68,23.44,23.44,93704.41027942993,12.9787,13.0062,12.8743,12.8743,93704.4103
2009-04-22 12:30:00,23.44,23.52,23.4,23.46,98305.46515542587,12.8743,12.9183,12.8524,12.8853,98305.4652
2009-04-22 12:35:00,23.46,23.48,23.19,23.44,184827.7409942768,12.8853,12.8963,12.737,12.8743,184827.741
2009-04-22 12:40:00,23.44,23.54,23.28,23.31,99315.4528111323,12.8743,12.9293,12.7865,12.8029,99315.4528
2009-04-22 12:45:00,23.3,23.3,23.14,23.29,108966.44596566042,12.7974,12.7974,12.7096,12.792,108966.446
2009-04-22 12:50:00,23.3,23.34,23.21,23.32,97407.69835035349,12.7974,12.8194,12.748,12.8084,97407.6984
2009-04-22 12:55:00,23.34,23.58,23.34,23.53,125911.79441140164,12.8194,12.9512,12.8194,12.9238,125911.7944
2009-04-22 13:00:00,23.53,23.67,23.44,23.57,117495.23061384803,12.9238,13.0007,12.8743,12.9457,117495.2306
2009-04-22 13:05:00,23.56,23.61,23.44,23.53,110425.31702390304,12.9403,12.9677,12.8743,12.9238,110425.317
2009-04-22 13:10:00,23.53,23.55,23.34,23.48,68903.60228930535,12.9238,12.9348,12.8194,12.8963,68903.6023
2009-04-22 13:15:00,23.49,23.72,23.49,23.59,129053.97822915496,12.9018,13.0281,12.9018,12.9567,129053.9782
2009-04-22 13:20:00,23.6,23.79,23.58,23.71,90898.88901357872,12.9622,13.0666,12.9512,13.0226,90898.889
2009-04-22 13:25:00,23.7,23.93,23.61,23.87,110761.97957580518,13.0171,13.1435,12.9677,13.1105,110761.9796
2009-04-22 13:30:00,23.88,23.96,23.69,23.96,126024.01526203568,13.116,13.16,13.0117,13.16,126024.0153
2009-04-22 13:35:00,23.93,24.03,23.88,23.88,137358.3211760745,13.1435,13.1984,13.116,13.116,137358.3212
2009-04-22 13:40:00,23.87,23.98,23.82,23.84,107170.91235551564,13.1105,13.1709,13.0831,13.094,107170.9124
2009-04-22 13:45:00,23.83,23.96,23.74,23.93,125462.91100886544,13.0885,13.16,13.0391,13.1435,125462.911
2009-04-22 13:50:00,23.92,24.01,23.88,23.93,143530.4679609471,13.138,13.1874,13.116,13.1435,143530.468
2009-04-22 13:55:00,23.93,23.99,23.77,23.77,132645.0454494445,13.1435,13.1764,13.0556,13.0556,132645.0454
2009-04-22 14:00:00,23.77,23.9,23.73,23.82,157894.73684210525,13.0556,13.127,13.0336,13.0831,157894.7368
2009-04-22 14:05:00,23.83,24.03,23.79,23.92,152283.69431040288,13.0885,13.1984,13.0666,13.138,152283.6943
2009-04-22 14:10:00,23.92,24.12,23.87,24.12,86858.938390753,13.138,13.2478,13.1105,13.2478,86858.9384
2009-04-22 14:15:00,24.12,24.22,24.07,24.11,200987.5434855796,13.2478,13.3028,13.2204,13.2423,200987.5435
2009-04-22 14:20:00,24.11,24.19,24.08,24.08,160588.0372573224,13.2423,13.2863,13.2259,13.2259,160588.0373
2009-04-22 14:25:00,24.07,24.1,23.98,24.06,166535.74234092692,13.2204,13.2368,13.1709,13.2149,166535.7423
2009-04-22 14:30:00,24.06,24.26,24.06,24.13,227135.0016833128,13.2149,13.3247,13.2149,13.2533,227135.0017
2009-04-22 14:35:00,24.14,24.33,24.12,24.29,223768.3761642913,13.2588,13.3632,13.2478,13.3412,223768.3762
2009-04-22 14:40:00,24.29,24.39,24.22,24.33,226910.55998204465,13.3412,13.3961,13.3028,13.3632,226910.56
2009-04-22 14:45:00,24.34,24.39,24.26,24.28,163505.77937380766,13.3687,13.3961,13.3247,13.3357,163505.7794
2009-04-22 14:50:00,24.27,24.46,24.26,24.38,170800.13466502074,13.3302,13.4346,13.3247,13.3906,170800.1347
2009-04-22 14:55:00,24.35,24.4,24.08,24.12,220513.971495904,13.3742,13.4016,13.2259,13.2478,220513.9715
2009-04-22 15:00:00,24.12,24.21,23.93,24.12,240152.6203568623,13.2478,13.2973,13.1435,13.2478,240152.6204
2009-04-22 15:05:00,24.13,24.17,24.01,24.11,163281.33767253955,13.2533,13.2753,13.1874,13.2423,163281.3377
2009-04-22 15:10:00,24.11,24.4,24.11,24.31,179665.58186511052,13.2423,13.4016,13.2423,13.3522,179665.5819
2009-04-22 15:15:00,24.34,24.34,24.02,24.09,133767.25395578498,13.3687,13.3687,13.1929,13.2314,133767.254
2009-04-22 15:20:00,24.1,24.23,24.02,24.15,219055.1004376613,13.2368,13.3082,13.1929,13.2643,219055.1004
2009-04-22 15:25:00,24.14,24.17,24.0,24.07,208843.0030299629,13.2588,13.2753,13.1819,13.2204,208843.003
2009-04-22 15:30:00,24.06,24.15,23.97,24.14,204578.6107058692,13.2149,13.2643,13.1654,13.2588,204578.6107
2009-04-22 15:35:00,24.15,24.17,23.64,23.7,292447.53675232857,13.2643,13.2753,12.9842,13.0171,292447.5368
2009-04-22 15:40:00,23.7,23.91,23.7,23.8,276624.39681292785,13.0171,13.1325,13.0171,13.0721,276624.3968
2009-04-22 15:45:00,23.79,23.86,23.45,23.5,265963.4160026933,13.0666,13.105,12.8798,12.9073,265963.416
2009-04-22 15:50:00,23.5,23.57,23.28,23.35,298844.1252384693,12.9073,12.9457,12.7865,12.8249,298844.1252
2009-04-22 15:55:00,23.35,23.35,22.86,22.97,1251935.8096734372,12.8249,12.8249,12.5558,12.6162,1251935.8097
2009-04-23 09:30:00,23.31,23.73,23.28,23.65,363146.6726517787,12.8029,13.0336,12.7865,12.9897,363146.6727
2009-04-23 09:35:00,23.66,23.88,23.41,23.82,201548.64773874983,12.9952,13.116,12.8579,13.0831,201548.6477
2009-04-23 09:40:00,23.81,23.92,23.57,23.82,161036.9206598586,13.0776,13.138,12.9457,13.0831,161036.9207
2009-04-23 09:45:00,23.84,23.84,23.64,23.72,141734.93435080236,13.094,13.094,12.9842,13.0281,141734.9344
2009-04-23 09:50:00,23.73,23.74,23.49,23.58,99539.8945124004,13.0336,13.0391,12.9018,12.9512,99539.8945
2009-04-23 09:55:00,23.59,23.6,23.34,23.51,133991.69565705306,12.9567,12.9622,12.8194,12.9128,133991.6957
2009-04-23 10:00:00,23.49,23.5,23.03,23.28,218942.87958702724,12.9018,12.9073,12.6492,12.7865,218942.8796
2009-04-23 10:05:00,23.28,23.37,23.12,23.31,190214.341824711,12.7865,12.8359,12.6986,12.8029,190214.3418
2009-04-23 10:10:00,23.32,23.66,23.32,23.46,137133.87947480642,12.8084,12.9952,12.8084,12.8853,137133.8795
2009-04-23 10:15:00,23.45,23.69,23.42,23.61,106946.47065424756,12.8798,13.0117,12.8634,12.9677,106946.4707
2009-04-23 10:20:00,23.61,23.7,23.49,23.64,92133.31837055324,12.9677,13.0171,12.9018,12.9842,92133.3184
2009-04-23 10:25:00,23.62,23.7,23.55,23.6,90001.12220850633,12.9732,13.0171,12.9348,12.9622,90001.1222
2009-04-23 10:30:00,23.6,23.62,23.44,23.54,99315.4528111323,12.9622,12.9732,12.8743,12.9293,99315.4528
2009-04-23 10:35:00,23.55,23.7,23.54,23.65,125462.91100886544,12.9348,13.0171,12.9293,12.9897,125462.911
2009-04-23 10:40:00,23.67,23.69,23.33,23.38,102906.52003142184,13.0007,13.0117,12.8139,12.8414,102906.52
2009-04-23 10:45:00,23.37,23.44,23.21,23.3,174503.42273594433,12.8359,12.8743,12.748,12.7974,174503.4227
2009-04-23 10:50:00,23.3,23.39,23.22,23.32,109527.55021883066,12.7974,12.8469,12.7535,12.8084,109527.5502
2009-04-23 10:55:00,23.32,23.48,23.31,23.37,152171.4734597688,12.8084,12.8963,12.8029,12.8359,152171.4735
2009-04-23 11:00:00,23.35,23.56,23.25,23.56,69128.04399057344,12.8249,12.9403,12.77,12.9403,69128.044
2009-04-23 11:05:00,23.55,23.58,23.4,23.44,91459.99326674896,12.9348,12.9512,12.8524,12.8743,91459.9933
2009-04-23 11:10:00,23.44,23.49,23.26,23.31,93031.08517562565,12.8743,12.9018,12.7755,12.8029,93031.0852
2009-04-23 11:15:00,23.31,23.36,23.2,23.24,113791.94254292447,12.8029,12.8304,12.7425,12.7645,113791.9425
2009-04-23 11:20:00,23.26,23.46,23.23,23.35,68118.05633486701,12.7755,12.8853,12.759,12.8249,68118.0563
2009-04-23 11:25:00,23.35,23.54,23.34,23.38,98642.12770732802,12.8249,12.9293,12.8194,12.8414,98642.1277
2009-04-23 11:30:00,23.39,23.44,23.27,23.42,44327.23600044888,12.8469,12.8743,12.781,12.8634,44327.236
2009-04-23 11:35:00,23.43,23.53,23.41,23.42,75636.85332734822,12.8689,12.9238,12.8579,12.8634,75636.8533
2009-04-23 11:40:00,23.41,23.56,23.38,23.54,136348.3335203681,12.8579,12.9403,12.8414,12.9293,136348.3335
2009-04-23 11:45:00,23.53,23.53,23.34,23.4,52631.57894736842,12.9238,12.9238,12.8194,12.8524,52631.5789
2009-04-23 11:50:00,23.4,23.45,23.33,23.42,59028.167433509145,12.8524,12.8798,12.8139,12.8634,59028.1674
2009-04-23 11:55:00,23.41,23.45,23.26,23.4,80462.34990461227,12.8579,12.8798,12.7755,12.8524,80462.3499
2009-04-23 12:00:00,23.41,23.45,23.34,23.34,82818.98776792728,12.8579,12.8798,12.8194,12.8194,82818.9878
2009-04-23 12:05:00,23.33,23.4,23.28,23.4,52407.13724610032,12.8139,12.8524,12.7865,12.8524,52407.1372
2009-04-23 12:10:00,23.41,23.54,23.41,23.54,94714.39793513634,12.8579,12.9293,12.8579,12.9293,94714.3979
2009-04-23 12:15:00,23.55,23.66,23.52,23.63,85736.72988441252,12.9348,12.9952,12.9183,12.9787,85736.7299
2009-04-23 12:20:00,23.63,23.79,23.62,23.73,125575.13185949948,12.9787,13.0666,12.9732,13.0336,125575.1319
2009-04-23 12:25:00,23.73,23.75,23.64,23.75,40848.3896307934,13.0336,13.0446,12.9842,13.0446,40848.3896
2009-04-23 12:30:00,23.75,23.77,23.53,23.64,47469.41981820222,13.0446,13.0556,12.9238,12.9842,47469.4198
2009-04-23 12:35:00,23.64,23.77,23.62,23.76,37257.32241050387,12.9842,13.0556,12.9732,13.0501,37257.3224
2009-04-23 12:40:00,23.77,23.78,23.68,23.69,116597.46380877566,13.0556,13.0611,13.0062,13.0117,116597.4638
2009-04-23 12:45:00,23.7,23.7,23.49,23.55,84951.18392997418,13.0171,13.0171,12.9018,12.9348,84951.1839
2009-04-23 12:50:00,23.55,23.62,23.53,23.59,35349.56794972506,12.9348,12.9732,12.9238,12.9567,35349.5679
2009-04-23 12:55:00,23.6,23.67,23.54,23.63,54427.11255751318,12.9622,13.0007,12.9293,12.9787,54427.1126
2009-04-23 13:00:00,23.64,23.77,23.61,23.69,77881.27034002918,12.9842,13.0556,12.9677,13.0117,77881.2703
2009-04-23 13:05:00,23.69,23.83,23.61,23.72,64302.54741330939,13.0117,13.0885,12.9677,13.0281,64302.5474
2009-04-23 13:10:00,23.72,23.76,23.62,23.76,76871.28268432274,13.0281,13.0501,12.9732,13.0501,76871.2827
2009-04-23 13:15:00,23.75,23.76,23.69,23.75,71484.68185388845,13.0446,13.0501,13.0117,13.0446,71484.6819
2009-04-23 13:20:00,23.76,23.88,23.71,23.81,71035.79845135225,13.0501,13.116,13.0226,13.0776,71035.7985
2009-04-23 13:25:00,23.81,23.93,23.79,23.85,107619.79575805184,13.0776,13.1435,13.0666,13.0995,107619.7958
2009-04-23 13:30:00,23.85,23.88,23.72,23.75,58915.9465828751,13.0995,13.116,13.0281,13.0446,58915.9466
2009-04-23 13:35:00,23.76,23.84,23.72,23.78,72045.78610705868,13.0501,13.094,13.0281,13.0611,72045.7861
2009-04-23 13:40:00,23.77,23.82,23.69,23.7,101335.42812254516,13.0556,13.0831,13.0117,13.0171,101335.4281
2009-04-23 13:45:00,23.69,23.75,23.59,23.69,66659.1852766244,13.0117,13.0446,12.9567,13.0117,66659.1853
2009-04-23 13:50:00,23.69,23.7,23.61,23.69,95499.94388957469,13.0117,13.0171,12.9677,13.0117,95499.9439
2009-04-23 13:55:00,23.7,23.82,23.66,23.69,80350.12905397822,13.0171,13.0831,12.9952,13.0117,80350.1291
2009-04-23 14:00:00,23.7,23.71,23.56,23.67,96622.15239591515,13.0171,13.0226,12.9403,13.0007,96622.1524
2009-04-23 14:05:00,23.66,23.79,23.66,23.69,123330.71484681852,12.9952,13.0666,12.9952,13.0117,123330.7148
2009-04-23 14:10:00,23.69,23.78,23.64,23.7,119851.86847716304,13.0117,13.0611,12.9842,13.0171,119851.8685
2009-04-23 14:15:00,23.69,23.93,23.67,23.91,154303.66962181573,13.0117,13.1435,13.0007,13.1325,154303.6696
2009-04-23 14:20:00,23.9,24.02,23.86,24.0,148692.62709011332,13.127,13.1929,13.105,13.1819,148692.6271
2009-04-23 14:25:00,23.99,24.13,23.93,24.1,155201.4364268881,13.1764,13.2533,13.1435,13.2368,155201.4364
2009-04-23 14:30:00,24.09,24.18,24.08,24.18,107507.5749074178,13.2314,13.2808,13.2259,13.2808,107507.5749
2009-04-23 14:35:00,24.18,24.4,24.18,24.4,175625.6312422848,13.2808,13.4016,13.2808,13.4016,175625.6312
2009-04-23 14:40:00,24.4,24.51,24.26,24.34,244865.8960834923,13.4016,13.462,13.3247,13.3687,244865.8961
2009-04-23 14:45:00,24.33,24.64,24.33,24.52,240489.28290876443,13.3632,13.5334,13.3632,13.4675,240489.2829
2009-04-23 14:50:00,24.52,24.55,24.36,24.48,150375.93984962406,13.4675,13.484,13.3796,13.4456,150375.9398
2009-04-23 14:55:00,24.48,24.48,24.26,24.39,152059.25260913477,13.4456,13.4456,13.3247,13.3961,152059.2526
2009-04-23 15:00:00,24.41,24.46,24.15,24.33,241274.8288632028,13.4071,13.4346,13.2643,13.3632,241274.8289
2009-04-23 15:05:00,24.32,24.46,24.23,24.38,226573.8974301425,13.3577,13.4346,13.3082,13.3906,226573.8974
2009-04-23 15:10:00,24.38,24.5,24.26,24.4,296936.3707776905,13.3906,13.4565,13.3247,13.4016,296936.3708
2009-04-23 15:15:00,24.4,24.54,24.34,24.52,237347.0990910111,13.4016,13.4785,13.3687,13.4675,237347.0991
2009-04-23 15:20:00,24.51,24.77,24.39,24.72,402536.1912243295,13.462,13.6048,13.3961,13.5774,402536.1912
2009-04-23 15:25:00,24.72,24.75,24.51,24.56,329592.6383121984,13.5774,13.5939,13.462,13.4895,329592.6383
2009-04-23 15:30:00,24.56,24.59,24.37,24.48,339804.73571989674,13.4895,13.506,13.3851,13.4456,339804.7357
2009-04-23 15:35:00,24.47,24.59,24.39,24.59,212770.73280215464,13.4401,13.506,13.3961,13.506,212770.7328
2009-04-23 15:40:00,24.6,24.75,24.57,24.75,286612.05251935805,13.5115,13.5939,13.495,13.5939,286612.0525
2009-04-23 15:45:00,24.75,24.81,24.62,24.77,287846.4818763326,13.5939,13.6268,13.5225,13.6048,287846.4819
2009-04-23 15:50:00,24.77,25.16,24.7,25.13,679946.1339916956,13.6048,13.819,13.5664,13.8026,679946.134
2009-04-23 15:55:00,25.13,25.27,25.0,25.13,1108405.3417124902,13.8026,13.8795,13.7312,13.8026,1108405.3417
2009-04-24 09:30:00,25.39,25.4,24.92,25.26,335989.2267983391,13.9454,13.9509,13.6872,13.874,335989.2268
2009-04-24 09:35:00,25.26,25.84,25.18,25.84,447648.9731792167,13.874,14.1925,13.83,14.1925,447648.9732
2009-04-24 09:40:00,25.84,25.99,25.55,25.75,296936.3707776905,14.1925,14.2749,14.0333,14.1431,296936.3708
2009-04-24 09:45:00,25.76,25.8,25.58,25.63,122320.7271911121,14.1486,14.1706,14.0497,14.0772,122320.7272
2009-04-24 09:50:00,25.65,25.78,25.49,25.51,190775.4460778813,14.0882,14.1596,14.0003,14.0113,190775.4461
2009-04-24 09:55:00,25.51,25.58,25.41,25.49,183032.207384132,14.0113,14.0497,13.9564,14.0003,183032.2074
2009-04-24 10:00:00,25.5,25.84,25.41,25.61,197284.25541465604,14.0058,14.1925,13.9564,14.0662,197284.2554
2009-04-24 10:05:00,25.61,25.74,25.41,25.41,207945.23622489057,14.0662,14.1376,13.9564,13.9564,207945.2362
2009-04-24 10:10:00,25.43,25.63,25.38,25.52,166760.18404219503,13.9673,14.0772,13.9399,14.0168,166760.184
2009-04-24 10:15:00,25.54,25.71,25.47,25.62,168331.2759510717,14.0278,14.1211,13.9893,14.0717,168331.276
2009-04-24 10:20:00,25.63,25.67,25.33,25.5,168106.8342498036,14.0772,14.0992,13.9124,14.0058,168106.8342
2009-04-24 10:25:00,25.5,25.58,25.34,25.5,154191.4487711817,14.0058,14.0497,13.9179,14.0058,154191.4488
2009-04-24 10:30:00,25.53,25.71,25.52,25.69,151722.59005723262,14.0223,14.1211,14.0168,14.1101,151722.5901
2009-04-24 10:35:00,25.69,25.74,25.54,25.59,136123.89181909998,14.1101,14.1376,14.0278,14.0552,136123.8918
2009-04-24 10:40:00,25.6,25.67,25.55,25.57,91572.214117383,14.0607,14.0992,14.0333,14.0442,91572.2141
2009-04-24 10:45:00,25.56,25.82,25.51,25.77,166647.963191561,14.0387,14.1816,14.0113,14.1541,166647.9632
2009-04-24 10:50:00,25.78,25.87,25.74,25.83,161598.02491302884,14.1596,14.209,14.1376,14.187,161598.0249
2009-04-24 10:55:00,25.84,26.03,25.83,25.9,97295.47749971945,14.1925,14.2969,14.187,14.2255,97295.4775
2009-04-24 11:00:00,25.9,25.93,25.76,25.78,103804.2868364942,14.2255,14.242,14.1486,14.1596,103804.2868
2009-04-24 11:05:00,25.77,25.81,25.67,25.72,71484.68185388845,14.1541,14.1761,14.0992,14.1266,71484.6819
2009-04-24 11:10:00,25.73,25.73,25.65,25.71,76983.50353495679,14.1321,14.1321,14.0882,14.1211,76983.5035
2009-04-24 11:15:00,25.7,25.82,25.66,25.68,83941.19627426776,14.1156,14.1816,14.0937,14.1047,83941.1963
2009-04-24 11:20:00,25.68,25.74,25.64,25.72,75412.41162608012,14.1047,14.1376,14.0827,14.1266,75412.4116
2009-04-24 11:25:00,25.73,25.75,25.64,25.73,60823.70104365391,14.1321,14.1431,14.0827,14.1321,60823.701
2009-04-24 11:30:00,25.73,25.82,25.65,25.8,62058.13040062843,14.1321,14.1816,14.0882,14.1706,62058.1304
2009-04-24 11:35:00,25.81,26.02,25.78,25.98,225563.9097744361,14.1761,14.2914,14.1596,14.2694,225563.9098
2009-04-24 11:40:00,25.98,26.0,25.86,25.96,69801.36909437773,14.2694,14.2804,14.2035,14.2584,69801.3691
2009-04-24 11:45:00,25.95,26.0,25.87,25.93,76310.1784311525,14.253,14.2804,14.209,14.242,76310.1784
2009-04-24 11:50:00,25.92,25.95,25.85,25.9,55437.100213219615,14.2365,14.253,14.198,14.2255,55437.1002
2009-04-24 11:55:00,25.9,25.92,25.79,25.83,59028.167433509145,14.2255,14.2365,14.1651,14.187,59028.1674
2009-04-24 12:00:00,25.85,25.87,25.7,25.77,118617.43912018852,14.198,14.209,14.1156,14.1541,118617.4391
2009-04-24 12:05:00,25.78,25.82,25.67,25.71,103467.62428459208,14.1596,14.1816,14.0992,14.1211,103467.6243
2009-04-24 12:10:00,25.71,25.75,25.66,25.75,86522.27583885085,14.1211,14.1431,14.0937,14.1431,86522.2758
2009-04-24 12:15:00,25.73,25.79,25.67,25.79,118841.88082145662,14.1321,14.1651,14.0992,14.1651,118841.8808
2009-04-24 12:20:00,25.79,25.87,25.76,25.87,130849.51183929974,14.1651,14.209,14.1486,14.209,130849.5118
2009-04-24 12:25:00,25.87,25.89,25.8,25.88,100998.76557064302,14.209,14.22,14.1706,14.2145,100998.7656
2009-04-24 12:30:00,25.87,26.02,25.85,25.9,176860.06059925933,14.209,14.2914,14.198,14.2255,176860.0606
2009-04-24 12:35:00,25.9,26.06,25.9,26.06,122432.94804174616,14.2255,14.3134,14.2255,14.3134,122432.948
2009-04-24 12:40:00,26.06,26.06,25.97,26.03,104702.0536415666,14.3134,14.3134,14.2639,14.2969,104702.0536
2009-04-24 12:45:00,26.04,26.06,25.9,25.93,189092.13331837056,14.3024,14.3134,14.2255,14.242,189092.1333
2009-04-24 12:50:00,25.93,25.94,25.81,25.88,155201.4364268881,14.242,14.2475,14.1761,14.2145,155201.4364
2009-04-24 12:55:00,25.89,26.14,25.89,26.12,136011.67096846594,14.22,14.3573,14.22,14.3463,136011.671
2009-04-24 13:00:00,26.13,26.25,26.05,26.25,145662.66412299406,14.3518,14.4177,14.3079,14.4177,145662.6641
2009-04-24 13:05:00,26.25,26.29,26.11,26.19,143979.35136348332,14.4177,14.4397,14.3408,14.3848,143979.3514
2009-04-24 13:10:00,26.2,26.23,26.14,26.15,76085.7367298844,14.3903,14.4067,14.3573,14.3628,76085.7367
2009-04-24 13:15:00,26.14,26.23,26.09,26.23,108966.44596566042,14.3573,14.4067,14.3298,14.4067,108966.446
2009-04-24 13:20:00,26.24,26.31,26.23,26.27,80686.79160588037,14.4122,14.4507,14.4067,14.4287,80686.7916
2009-04-24 13:25:00,26.27,26.27,26.07,26.17,156772.52833576477,14.4287,14.4287,14.3189,14.3738,156772.5283
2009-04-24 13:30:00,26.17,26.17,25.9,25.96,181236.6737739872,14.3738,14.3738,14.2255,14.2584,181236.6738
2009-04-24 13:35:00,25.98,25.98,25.85,25.98,154640.33217371788,14.2694,14.2694,14.198,14.2694,154640.3322
2009-04-24 13:40:00,25.98,26.12,25.95,26.06,109190.88766692852,14.2694,14.3463,14.253,14.3134,109190.8877
2009-04-24 13:45:00,26.05,26.15,26.04,26.11,70699.13589945012,14.3079,14.3628,14.3024,14.3408,70699.1359
2009-04-24 13:50:00,26.11,26.11,25.94,26.02,88654.47200089776,14.3408,14.3408,14.2475,14.2914,88654.472
2009-04-24 13:55:00,26.01,26.11,26.0,26.04,85736.72988441252,14.2859,14.3408,14.2804,14.3024,85736.7299
2009-04-24 14:00:00,26.04,26.34,25.61,26.08,393895.1857255078,14.3024,14.4672,14.0662,14.3244,393895.1857
2009-04-24 14:05:00,26.08,26.24,25.67,25.92,305914.0388284143,14.3244,14.4122,14.0992,14.2365,305914.0388
2009-04-24 14:10:00,25.9,26.03,25.5,25.79,257322.4105038716,14.2255,14.2969,14.0058,14.1651,257322.4105
2009-04-24 14:15:00,25.81,26.06,25.78,26.05,246436.98799236896,14.1761,14.3134,14.1596,14.3079,246436.988
2009-04-24 14:20:00,26.05,26.27,26.0,26.07,179216.69846257434,14.3079,14.4287,14.2804,14.3189,179216.6985
2009-04-24 14:25:00,26.06,26.24,25.93,26.23,130849.51183929974,14.3134,14.4122,14.242,14.4067,130849.5118
2009-04-24 14:30:00,26.24,26.33,26.16,26.31,135675.0084165638,14.4122,14.4617,14.3683,14.4507,135675.0084
2009-04-24 14:35:00,26.3,26.63,26.26,26.62,238918.19099988777,14.4452,14.6264,14.4232,14.6209,238918.191
2009-04-24 14:40:00,26.6,26.63,26.43,26.55,128941.75737852092,14.61,14.6264,14.5166,14.5825,128941.7574
2009-04-24 14:45:00,26.56,26.72,26.39,26.47,232409.381663113,14.588,14.6759,14.4946,14.5386,232409.3817
2009-04-24 14:50:00,26.47,26.63,26.47,26.62,132196.1620469083,14.5386,14.6264,14.5386,14.6209,132196.162
2009-04-24 14:55:00,26.63,26.65,26.49,26.6,194815.39670070697,14.6264,14.6374,14.5495,14.61,194815.3967
2009-04-24 15:00:00,26.6,26.63,26.46,26.54,226461.6765795085,14.61,14.6264,14.5331,14.577,226461.6766
2009-04-24 15:05:00,26.55,26.69,26.52,26.54,168892.38020424193,14.5825,14.6594,14.566,14.577,168892.3802
2009-04-24 15:10:00,26.52,26.61,26.4,26.44,219279.5421389294,14.566,14.6155,14.5001,14.5221,219279.5421
2009-04-24 15:15:00,26.45,26.6,26.43,26.48,153518.1236673774,14.5276,14.61,14.5166,14.5441,153518.1237
2009-04-24 15:20:00,26.47,26.64,26.44,26.64,134889.46246212546,14.5386,14.6319,14.5221,14.6319,134889.4625
2009-04-24 15:25:00,26.64,26.66,26.45,26.57,192907.64223992816,14.6319,14.6429,14.5276,14.5935,192907.6422
2009-04-24 15:30:00,26.56,26.63,26.52,26.55,295589.7205700819,14.588,14.6264,14.566,14.5825,295589.7206
2009-04-24 15:35:00,26.55,26.61,26.41,26.52,302659.6341600269,14.5825,14.6155,14.5056,14.566,302659.6342
2009-04-24 15:40:00,26.51,26.59,26.42,26.44,438222.4217259567,14.5605,14.6045,14.5111,14.5221,438222.4217
2009-04-24 15:45:00,26.45,26.54,26.42,26.47,363034.45180114463,14.5276,14.577,14.5111,14.5386,363034.4518
2009-04-24 15:50:00,26.47,26.48,26.15,26.18,569296.3752665245,14.5386,14.5441,14.3628,14.3793,569296.3753
2009-04-24 15:55:00,26.18,26.22,25.73,26.11,1022444.1701268096,14.3793,14.4012,14.1321,14.3408,1022444.1701
2009-04-27 09:30:00,25.11,25.41,24.91,25.25,418134.8894624621,13.7916,13.9564,13.6817,13.8685,418134.8895
2009-04-27 09:35:00,25.26,25.28,24.93,25.07,236673.7739872068,13.874,13.885,13.6927,13.7696,236673.774
2009-04-27 09:40:00,25.07,25.15,24.9,25.01,187296.59970822572,13.7696,13.8136,13.6762,13.7367,187296.5997
2009-04-27 09:45:00,25.01,25.01,24.8,24.89,225451.688923802,13.7367,13.7367,13.6213,13.6708,225451.6889
2009-04-27 09:50:00,24.9,25.07,24.87,25.05,245539.22118729656,13.6762,13.7696,13.6598,13.7586,245539.2212
2009-04-27 09:55:00,25.05,25.16,25.03,25.03,211311.861743912,13.7586,13.819,13.7476,13.7476,211311.8617
2009-04-27 10:00:00,25.05,25.1,24.96,25.0,187072.15800695767,13.7586,13.7861,13.7092,13.7312,187072.158
2009-04-27 10:05:00,25.0,25.03,24.78,24.78,161598.02491302884,13.7312,13.7476,13.6103,13.6103,161598.0249
2009-04-27 10:10:00,24.81,24.93,24.74,24.91,177982.2691055998,13.6268,13.6927,13.5884,13.6817,177982.2691
2009-04-27 10:15:00,24.91,25.21,24.82,25.17,201211.9851868477,13.6817,13.8465,13.6323,13.8245,201211.9852
2009-04-27 10:20:00,25.18,25.27,25.07,25.16,116260.80125687351,13.83,13.8795,13.7696,13.819,116260.8013
2009-04-27 10:25:00,25.19,25.27,25.0,25.12,122881.83144428236,13.8355,13.8795,13.7312,13.7971,122881.8314
2009-04-27 10:30:00,25.14,25.18,25.02,25.04,81921.22096285489,13.8081,13.83,13.7422,13.7531,81921.221
2009-04-27 10:35:00,25.06,25.28,25.06,25.27,157558.0742902031,13.7641,13.885,13.7641,13.8795,157558.0743
2009-04-27 10:40:00,25.26,25.49,25.25,25.39,157894.73684210525,13.874,14.0003,13.8685,13.9454,157894.7368
2009-04-27 10:45:00,25.39,25.49,25.32,25.37,107732.01660868588,13.9454,14.0003,13.9069,13.9344,107732.0166
2009-04-27 10:50:00,25.37,25.48,25.29,25.41,80013.46650207609,13.9344,13.9948,13.8904,13.9564,80013.4665
2009-04-27 10:55:00,25.41,25.51,25.36,25.41,88205.58859836157,13.9564,14.0113,13.9289,13.9564,88205.5886
2009-04-27 11:00:00,25.41,25.6,25.41,25.41,118392.99741892042,13.9564,14.0607,13.9564,13.9564,118392.9974
2009-04-27 11:05:00,25.41,25.49,25.32,25.42,132757.26630007854,13.9564,14.0003,13.9069,13.9619,132757.2663
2009-04-27 11:10:00,25.41,25.41,25.27,25.37,62282.57210189653,13.9564,13.9564,13.8795,13.9344,62282.5721
2009-04-27 11:15:00,25.37,25.4,25.26,25.28,91459.99326674896,13.9344,13.9509,13.874,13.885,91459.9933
2009-04-27 11:20:00,25.3,25.36,25.24,25.33,91684.43496801706,13.8959,13.9289,13.863,13.9124,91684.435
2009-04-27 11:25:00,25.33,25.4,25.24,25.39,114689.70934799685,13.9124,13.9509,13.863,13.9454,114689.7093
2009-04-27 11:30:00,25.39,25.41,25.12,25.17,100437.66131747278,13.9454,13.9564,13.7971,13.8245,100437.6613
2009-04-27 11:35:00,25.17,25.35,25.14,25.24,104365.39108966444,13.8245,13.9234,13.8081,13.863,104365.3911
2009-04-27 11:40:00,25.25,25.31,25.16,25.22,71596.9027045225,13.8685,13.9014,13.819,13.852,71596.9027
2009-04-27 11:45:00,25.21,25.34,25.14,25.31,71148.0193019863,13.8465,13.9179,13.8081,13.9014,71148.0193
2009-04-27 11:50:00,25.31,25.33,25.24,25.28,59701.49253731343,13.9014,13.9124,13.863,13.885,59701.4925
2009-04-27 11:55:00,25.3,25.34,25.26,25.28,49040.51172707889,13.8959,13.9179,13.874,13.885,49040.5117
2009-04-27 12:00:00,25.29,25.34,25.23,25.33,47693.86151947032,13.8904,13.9179,13.8575,13.9124,47693.8615
2009-04-27 12:05:00,25.33,25.33,25.23,25.33,51060.48703849175,13.9124,13.9124,13.8575,13.9124,51060.487
2009-04-27 12:10:00,25.33,25.36,25.31,25.36,67108.06867916058,13.9124,13.9289,13.9014,13.9289,67108.0687
2009-04-27 12:15:00,25.36,25.37,25.29,25.32,104589.83279093256,13.9289,13.9344,13.8904,13.9069,104589.8328
2009-04-27 12:20:00,25.31,25.4,25.3,25.36,69128.04399057344,13.9014,13.9509,13.8959,13.9289,69128.044
2009-04-27 12:25:00,25.37,25.37,25.19,25.31,57793.73807653462,13.9344,13.9344,13.8355,13.9014,57793.7381
2009-04-27 12:30:00,25.32,25.35,25.26,25.26,60711.48019301986,13.9069,13.9234,13.874,13.874,60711.4802
2009-04-27 12:35:00,25.25,25.35,25.22,25.33,86185.6132869487,13.8685,13.9234,13.852,13.9124,86185.6133
2009-04-27 12:40:00,25.33,25.33,25.08,25.08,165862.41723712266,13.9124,13.9124,13.7751,13.7751,165862.4172
2009-04-27 12:45:00,25.08,25.21,24.97,25.19,143418.2471103131,13.7751,13.8465,13.7147,13.8355,143418.2471
2009-04-27 12:50:00,25.18,25.2,25.08,25.19,53304.90405117271,13.83,13.841,13.7751,13.8355,53304.9041
2009-04-27 12:55:00,25.19,25.33,25.18,25.29,55773.76276512176,13.8355,13.9124,13.83,13.8904,55773.7628
2009-04-27 13:00:00,25.29,25.31,25.14,25.3,41185.052182695545,13.8904,13.9014,13.8081,13.8959,41185.0522
2009-04-27 13:05:00,25.3,25.3,25.18,25.25,53753.787453708894,13.8959,13.8959,13.83,13.8685,53753.7875
2009-04-27 13:10:00,25.27,25.34,25.26,25.32,46459.43216249579,13.8795,13.9179,13.874,13.9069,46459.4322
2009-04-27 13:15:00,25.3,25.31,25.12,25.12,60935.92189428795,13.8959,13.9014,13.7971,13.7971,60935.9219
2009-04-27 13:20:00,25.13,25.17,25.03,25.13,81584.55841095276,13.8026,13.8245,13.7476,13.8026,81584.5584
2009-04-27 13:25:00,25.14,25.19,25.05,25.08,76534.6201324206,13.8081,13.8355,13.7586,13.7751,76534.6201
2009-04-27 13:30:00,25.08,25.08,24.95,24.99,140163.8424419257,13.7751,13.7751,13.7037,13.7257,140163.8424
2009-04-27 13:35:00,24.99,25.08,24.96,25.07,77656.82863876107,13.7257,13.7751,13.7092,13.7696,77656.8286
2009-04-27 13:40:00,25.06,25.22,25.05,25.17,83828.9754236337,13.7641,13.852,13.7586,13.8245,83828.9754
2009-04-27 13:45:00,25.16,25.21,24.96,24.97,81472.3375603187,13.819,13.8465,13.7092,13.7147,81472.3376
2009-04-27 13:50:00,24.96,25.05,24.96,24.97,46683.87386376388,13.7092,13.7586,13.7092,13.7147,46683.8739
2009-04-27 13:55:00,24.99,25.04,24.85,25.03,115475.25530243518,13.7257,13.7531,13.6488,13.7476,115475.2553
2009-04-27 14:00:00,25.03,25.03,24.89,25.0,97071.03579845135,13.7476,13.7476,13.6708,13.7312,97071.0358
2009-04-27 14:05:00,25.0,25.08,24.88,24.89,81023.45415778251,13.7312,13.7751,13.6653,13.6708,81023.4542
2009-04-27 14:10:00,24.89,25.02,24.89,24.99,104702.0536415666,13.6708,13.7422,13.6708,13.7257,104702.0536
2009-04-27 14:15:00,24.97,24.99,24.83,24.84,202895.2979463584,13.7147,13.7257,13.6378,13.6433,202895.2979
2009-04-27 14:20:00,24.84,24.95,24.83,24.93,79115.6996970037,13.6433,13.7037,13.6378,13.6927,79115.6997
2009-04-27 14:25:00,24.9,24.95,24.82,24.95,107507.5749074178,13.6762,13.7037,13.6323,13.7037,107507.5749
2009-04-27 14:30:00,24.95,25.11,24.94,25.08,88654.47200089776,13.7037,13.7916,13.6982,13.7751,88654.472
2009-04-27 14:35:00,25.07,25.2,25.04,25.06,154640.33217371788,13.7696,13.841,13.7531,13.7641,154640.3322
2009-04-27 14:40:00,25.06,25.15,25.02,25.11,64526.98911457748,13.7641,13.8136,13.7422,13.7916,64526.9891
2009-04-27 14:45:00,25.09,25.1,24.97,25.0,46796.094714397936,13.7806,13.7861,13.7147,13.7312,46796.0947
2009-04-27 14:50:00,25.01,25.14,25.01,25.04,73392.43631466725,13.7367,13.8081,13.7367,13.7531,73392.4363
2009-04-27 14:55:00,25.04,25.23,25.04,25.22,117046.34721131186,13.7531,13.8575,13.7531,13.852,117046.3472
2009-04-27 15:00:00,25.22,25.28,25.11,25.12,233307.14846818536,13.852,13.885,13.7916,13.7971,233307.1485
2009-04-27 15:05:00,25.12,25.13,24.98,25.07,123218.49399618448,13.7971,13.8026,13.7202,13.7696,123218.494
2009-04-27 15:10:00,25.06,25.19,25.04,25.11,152283.69431040288,13.7641,13.8355,13.7531,13.7916,152283.6943
2009-04-27 15:15:00,25.12,25.33,25.09,25.33,140724.94669509595,13.7971,13.9124,13.7806,13.9124,140724.9467
2009-04-27 15:20:00,25.33,25.35,25.14,25.18,116709.68465940972,13.9124,13.9234,13.8081,13.83,116709.6847
2009-04-27 15:25:00,25.17,25.19,25.05,25.1,150151.49814835595,13.8245,13.8355,13.7586,13.7861,150151.4981
2009-04-27 15:30:00,25.08,25.09,25.0,25.04,265514.5326001571,13.7751,13.7806,13.7312,13.7531,265514.5326
2009-04-27 15:35:00,25.05,25.08,24.86,24.91,237459.3199416452,13.7586,13.7751,13.6543,13.6817,237459.3199
2009-04-27 15:40:00,24.9,25.2,24.83,25.16,327572.6630007855,13.6762,13.841,13.6378,13.819,327572.663
2009-04-27 15:45:00,25.16,25.3,25.04,25.15,226686.1182807765,13.819,13.8959,13.7531,13.8136,226686.1183
2009-04-27 15:50:00,25.14,25.2,25.0,25.16,219055.1004376613,13.8081,13.841,13.7312,13.819,219055.1004
2009-04-27 15:55:00,25.16,25.22,24.97,25.04,434406.91280439903,13.819,13.852,13.7147,13.7531,434406.9128
2009-04-28 09:30:00,24.51,24.82,24.21,24.81,248681.40500504992,13.462,13.6323,13.2973,13.6268,248681.405
2009-04-28 09:35:00,24.8,24.93,24.58,24.85,190438.78352597912,13.6213,13.6927,13.5005,13.6488,190438.7835
2009-04-28 09:40:00,24.86,24.87,24.59,24.66,127482.8863202783,13.6543,13.6598,13.506,13.5444,127482.8863
2009-04-28 09:45:00,24.63,24.75,24.57,24.7,116148.58040623947,13.5279,13.5939,13.495,13.5664,116148.5804
2009-04-28 09:50:00,24.7,24.9,24.67,24.75,112894.17573785209,13.5664,13.6762,13.5499,13.5939,112894.1757
2009-04-28 09:55:00,24.75,24.83,24.59,24.75,89103.35540343395,13.5939,13.6378,13.506,13.5939,89103.3554
2009-04-28 10:00:00,24.75,24.99,24.73,24.8,136011.67096846594,13.5939,13.7257,13.5829,13.6213,136011.671
2009-04-28 10:05:00,24.8,25.01,24.73,24.92,99988.7779149366,13.6213,13.7367,13.5829,13.6872,99988.7779
2009-04-28 10:10:00,24.91,24.92,24.64,24.75,155650.3198294243,13.6817,13.6872,13.5334,13.5939,155650.3198
2009-04-28 10:15:00,24.76,24.84,24.62,24.77,149927.05644708787,13.5993,13.6433,13.5225,13.6048,149927.0564
2009-04-28 10:20:00,24.77,25.0,24.77,24.82,95948.82729211087,13.6048,13.7312,13.6048,13.6323,95948.8273
2009-04-28 10:25:00,24.82,24.99,24.82,24.94,103355.40343395802,13.6323,13.7257,13.6323,13.6982,103355.4034
2009-04-28 10:30:00,24.93,25.0,24.67,24.69,144428.2347660195,13.6927,13.7312,13.5499,13.5609,144428.2348
2009-04-28 10:35:00,24.68,24.9,24.67,24.88,132645.0454494445,13.5554,13.6762,13.5499,13.6653,132645.0454
2009-04-28 10:40:00,24.89,24.98,24.77,24.83,139490.51733812143,13.6708,13.7202,13.6048,13.6378,139490.5173
2009-04-28 10:45:00,24.84,24.95,24.78,24.82,98081.02345415778,13.6433,13.7037,13.6103,13.6323,98081.0235
2009-04-28 10:50:00,24.82,24.82,24.54,24.56,167321.28829536526,13.6323,13.6323,13.4785,13.4895,167321.2883
2009-04-28 10:55:00,24.56,24.6,24.45,24.52,67332.51038042868,13.4895,13.5115,13.4291,13.4675,67332.5104
2009-04-28 11:00:00,24.53,24.65,24.52,24.61,42195.03983840197,13.473,13.5389,13.4675,13.517,42195.0398
2009-04-28 11:05:00,24.59,24.65,24.51,24.64,51733.81214229604,13.506,13.5389,13.462,13.5334,51733.8121
2009-04-28 11:10:00,24.64,24.64,24.51,24.51,45000.56110425317,13.5334,13.5334,13.462,13.462,45000.5611
2009-04-28 11:15:00,24.51,24.57,24.43,24.49,67556.95208169677,13.462,13.495,13.4181,13.4511,67556.9521
2009-04-28 11:20:00,24.48,24.49,24.31,24.34,98866.56940859611,13.4456,13.4511,13.3522,13.3687,98866.5694
2009-04-28 11:25:00,24.34,24.5,24.34,24.4,70699.13589945012,13.3687,13.4565,13.3687,13.4016,70699.1359
2009-04-28 11:30:00,24.39,24.45,24.36,24.41,67893.61463359892,13.3961,13.4291,13.3796,13.4071,67893.6146
2009-04-28 11:35:00,24.42,24.44,24.26,24.31,113230.83828975425,13.4126,13.4236,13.3247,13.3522,113230.8383
2009-04-28 11:40:00,24.31,24.36,24.27,24.34,36696.21815733363,13.3522,13.3796,13.3302,13.3687,36696.2182
2009-04-28 11:45:00,24.34,24.36,24.25,24.27,60150.37593984962,13.3687,13.3796,13.3192,13.3302,60150.3759
2009-04-28 11:50:00,24.27,24.46,24.27,24.46,57569.29637526653,13.3302,13.4346,13.3302,13.4346,57569.2964
2009-04-28 11:55:00,24.43,24.6,24.43,24.53,51060.48703849175,13.4181,13.5115,13.4181,13.473,51060.487
2009-04-28 12:00:00,24.54,24.72,24.52,24.72,61160.36359555605,13.4785,13.5774,13.4675,13.5774,61160.3636
2009-04-28 12:05:00,24.72,24.74,24.65,24.66,58018.17977780271,13.5774,13.5884,13.5389,13.5444,58018.1798
2009-04-28 12:10:00,24.66,24.73,24.61,24.71,78330.15374256537,13.5444,13.5829,13.517,13.5719,78330.1537
2009-04-28 12:15:00,24.72,24.76,24.63,24.67,36920.65985860173,13.5774,13.5993,13.5279,13.5499,36920.6599
2009-04-28 12:20:00,24.67,24.77,24.67,24.76,53753.787453708894,13.5499,13.6048,13.5499,13.5993,53753.7875
2009-04-28 12:25:00,24.75,24.75,24.67,24.67,45225.00280552126,13.5939,13.5939,13.5499,13.5499,45225.0028
2009-04-28 12:30:00,24.69,24.75,24.68,24.7,35461.78880035911,13.5609,13.5939,13.5554,13.5664,35461.7888
2009-04-28 12:35:00,24.7,24.76,24.68,24.69,36359.55560543149,13.5664,13.5993,13.5554,13.5609,36359.5556
2009-04-28 12:40:00,24.68,24.77,24.68,24.77,37481.76411177197,13.5554,13.6048,13.5554,13.6048,37481.7641
2009-04-28 12:45:00,24.77,24.79,24.73,24.75,38940.63517001459,13.6048,13.6158,13.5829,13.5939,38940.6352
2009-04-28 12:50:00,24.75,24.77,24.68,24.68,35237.34709909101,13.5939,13.6048,13.5554,13.5554,35237.3471
2009-04-28 12:55:00,24.68,24.79,24.68,24.76,53641.56660307485,13.5554,13.6158,13.5554,13.5993,53641.5666
2009-04-28 13:00:00,24.77,24.85,24.77,24.84,62058.13040062843,13.6048,13.6488,13.6048,13.6433,62058.1304
2009-04-28 13:05:00,24.84,24.86,24.74,24.81,92357.76007182134,13.6433,13.6543,13.5884,13.6268,92357.7601
2009-04-28 13:10:00,24.79,24.91,24.78,24.85,109190.88766692852,13.6158,13.6817,13.6103,13.6488,109190.8877
2009-04-28 13:15:00,24.85,24.88,24.79,24.85,36135.113904163394,13.6488,13.6653,13.6158,13.6488,36135.1139
2009-04-28 13:20:00,24.85,24.91,24.84,24.9,90113.3430591404,13.6488,13.6817,13.6433,13.6762,90113.3431
2009-04-28 13:25:00,24.88,24.91,24.79,24.87,63180.33890696892,13.6653,13.6817,13.6158,13.6598,63180.3389
2009-04-28 13:30:00,24.87,24.99,24.82,24.98,90786.66816294468,13.6598,13.7257,13.6323,13.7202,90786.6682
2009-04-28 13:35:00,24.97,25.0,24.9,24.98,97071.03579845135,13.7147,13.7312,13.6762,13.7202,97071.0358
2009-04-28 13:40:00,24.99,25.05,24.88,24.95,82370.10436539109,13.7257,13.7586,13.6653,13.7037,82370.1044
2009-04-28 13:45:00,24.96,25.01,24.92,24.95,62507.01380316463,13.7092,13.7367,13.6872,13.7037,62507.0138
2009-04-28 13:50:00,24.95,24.99,24.85,24.9,109527.55021883066,13.7037,13.7257,13.6488,13.6762,109527.5502
2009-04-28 13:55:00,24.88,24.95,24.86,24.92,52856.02064863651,13.6653,13.7037,13.6543,13.6872,52856.0206
2009-04-28 14:00:00,24.92,25.03,24.89,24.96,96397.71069464706,13.6872,13.7476,13.6708,13.7092,96397.7107
2009-04-28 14:05:00,24.96,25.03,24.92,24.97,76646.84098305464,13.7092,13.7476,13.6872,13.7147,76646.841
2009-04-28 14:10:00,24.97,25.03,24.92,24.95,96509.93154528111,13.7147,13.7476,13.6872,13.7037,96509.9315
2009-04-28 14:15:00,24.95,24.97,24.86,24.92,74065.76141847155,13.7037,13.7147,13.6543,13.6872,74065.7614
2009-04-28 14:20:00,24.92,25.14,24.92,25.1,132869.4871507126,13.6872,13.8081,13.6872,13.7861,132869.4872
2009-04-28 14:25:00,25.11,25.12,25.01,25.04,62955.897205700814,13.7916,13.7971,13.7367,13.7531,62955.8972
2009-04-28 14:30:00,25.05,25.16,25.05,25.12,105038.71619346876,13.7586,13.819,13.7586,13.7971,105038.7162
2009-04-28 14:35:00,25.13,25.2,25.05,25.17,93816.63113006396,13.8026,13.841,13.7586,13.8245,93816.6311
2009-04-28 14:40:00,25.18,25.2,25.13,25.15,70138.03164627988,13.83,13.841,13.8026,13.8136,70138.0316
2009-04-28 14:45:00,25.15,25.16,24.98,25.03,62507.01380316463,13.8136,13.819,13.7202,13.7476,62507.0138
2009-04-28 14:50:00,25.04,25.16,25.02,25.13,57344.85467399842,13.7531,13.819,13.7422,13.8026,57344.8547
2009-04-28 14:55:00,25.12,25.16,25.05,25.08,60935.92189428795,13.7971,13.819,13.7586,13.7751,60935.9219
2009-04-28 15:00:00,25.08,25.2,25.08,25.1,119627.42677589496,13.7751,13.841,13.7751,13.7861,119627.4268
2009-04-28 15:05:00,25.12,25.18,25.08,25.15,110425.31702390304,13.7971,13.83,13.7751,13.8136,110425.317
2009-04-28 15:10:00,25.14,25.19,25.07,25.12,111884.18808214566,13.8081,13.8355,13.7696,13.7971,111884.1881
2009-04-28 15:15:00,25.11,25.16,24.88,24.88,153069.2402648412,13.7916,13.819,13.6653,13.6653,153069.2403
2009-04-28 15:20:00,24.87,24.97,24.81,24.82,126585.11951520592,13.6598,13.7147,13.6268,13.6323,126585.1195
2009-04-28 15:25:00,24.82,24.91,24.73,24.73,173044.5516777017,13.6323,13.6817,13.5829,13.5829,173044.5517
2009-04-28 15:30:00,24.73,24.78,24.63,24.7,97183.2566490854,13.5829,13.6103,13.5279,13.5664,97183.2566
2009-04-28 15:35:00,24.69,24.78,24.65,24.76,92469.9809224554,13.5609,13.6103,13.5389,13.5993,92469.9809
2009-04-28 15:40:00,24.75,24.75,24.52,24.6,201997.53114128605,13.5939,13.5939,13.4675,13.5115,201997.5311
2009-04-28 15:45:00,24.6,24.76,24.56,24.74,182695.54483222985,13.5115,13.5993,13.4895,13.5884,182695.5448
2009-04-28 15:50:00,24.72,24.75,24.61,24.67,124677.36505442712,13.5774,13.5939,13.517,13.5499,124677.3651
2009-04-28 15:55:00,24.68,24.77,24.47,24.52,313432.8358208955,13.5554,13.6048,13.4401,13.4675,313432.8358
2009-04-29 09:30:00,25.21,25.37,24.82,25.36,175401.1895410167,13.8465,13.9344,13.6323,13.9289,175401.1895
2009-04-29 09:35:00,25.36,25.78,25.35,25.73,212434.0702502525,13.9289,14.1596,13.9234,14.1321,212434.0703
2009-04-29 09:40:00,25.74,25.74,25.55,25.64,91572.214117383,14.1376,14.1376,14.0333,14.0827,91572.2141
2009-04-29 09:45:00,25.65,25.8,25.63,25.64,124901.8067556952,14.0882,14.1706,14.0772,14.0827,124901.8068
2009-04-29 09:50:00,25.66,25.75,25.5,25.57,111996.4089327797,14.0937,14.1431,14.0058,14.0442,111996.4089
2009-04-29 09:55:00,25.58,25.61,25.34,25.49,147009.31433060262,14.0497,14.0662,13.9179,14.0003,147009.3143
2009-04-29 10:00:00,25.49,25.56,25.3,25.41,93255.52687689372,14.0003,14.0387,13.8959,13.9564,93255.5269
2009-04-29 10:05:00,25.41,25.54,25.37,25.5,74514.64482100774,13.9564,14.0278,13.9344,14.0058,74514.6448
2009-04-29 10:10:00,25.49,25.64,25.45,25.6,106273.14555044328,14.0003,14.0827,13.9783,14.0607,106273.1456
2009-04-29 10:15:00,25.58,25.82,25.58,25.82,131186.17439120187,14.0497,14.1816,14.0497,14.1816,131186.1744
2009-04-29 10:20:00,25.82,25.93,25.74,25.88,127707.3280215464,14.1816,14.242,14.1376,14.2145,127707.328
2009-04-29 10:25:00,25.88,25.9,25.78,25.86,88654.47200089776,14.2145,14.2255,14.1596,14.2035,88654.472
2009-04-29 10:30:00,25.86,25.98,25.82,25.82,104365.39108966444,14.2035,14.2694,14.1816,14.1816,104365.3911
2009-04-29 10:35:00,25.82,26.02,25.82,26.01,160363.5955560543,14.1816,14.2914,14.1816,14.2859,160363.5956
2009-04-29 10:40:00,26.02,26.09,25.95,25.96,172595.66827516552,14.2914,14.3298,14.253,14.2584,172595.6683
2009-04-29 10:45:00,25.95,26.03,25.88,25.9,110986.42127707328,14.253,14.2969,14.2145,14.2255,110986.4213
2009-04-29 10:50:00,25.88,25.9,25.8,25.82,62843.67635506677,14.2145,14.2255,14.1706,14.1816,62843.6764
2009-04-29 10:55:00,25.85,25.97,25.85,25.97,84614.52137807204,14.198,14.2639,14.198,14.2639,84614.5214
2009-04-29 11:00:00,25.96,25.97,25.83,25.9,68118.05633486701,14.2584,14.2639,14.187,14.2255,68118.0563
2009-04-29 11:05:00,25.9,25.96,25.85,25.94,55324.87936258557,14.2255,14.2584,14.198,14.2475,55324.8794
2009-04-29 11:10:00,25.93,25.94,25.79,25.89,118168.55571765231,14.242,14.2475,14.1651,14.22,118168.5557
2009-04-29 11:15:00,25.88,25.9,25.82,25.88,46571.65301312984,14.2145,14.2255,14.1816,14.2145,46571.653
2009-04-29 11:20:00,25.88,26.03,25.86,26.02,96734.3732465492,14.2145,14.2969,14.2035,14.2914,96734.3732
2009-04-29 11:25:00,26.03,26.07,25.99,26.06,89776.68050723824,14.2969,14.3189,14.2749,14.3134,89776.6805
2009-04-29 11:30:00,26.06,26.09,26.04,26.06,83043.42946919537,14.3134,14.3298,14.3024,14.3134,83043.4295
2009-04-29 11:35:00,26.07,26.09,25.9,25.92,144428.2347660195,14.3189,14.3298,14.2255,14.2365,144428.2348
2009-04-29 11:40:00,25.92,25.99,25.88,25.88,59813.71338794748,14.2365,14.2749,14.2145,14.2145,59813.7134
2009-04-29 11:45:00,25.88,26.0,25.88,25.93,51846.032992930086,14.2145,14.2804,14.2145,14.242,51846.033
2009-04-29 11:50:00,25.95,26.11,25.93,26.11,85287.84648187633,14.253,14.3408,14.242,14.3408,85287.8465
2009-04-29 11:55:00,26.1,26.11,25.9,25.99,87532.26349455728,14.3353,14.3408,14.2255,14.2749,87532.2635
2009-04-29 12:00:00,25.99,26.12,25.98,26.05,83043.42946919537,14.2749,14.3463,14.2694,14.3079,83043.4295
2009-04-29 12:05:00,26.06,26.11,25.99,25.99,49152.73257771294,14.3134,14.3408,14.2749,14.2749,49152.7326
2009-04-29 12:10:00,25.99,26.06,25.93,26.06,49489.39512961508,14.2749,14.3134,14.242,14.3134,49489.3951
2009-04-29 12:15:00,26.06,26.12,26.03,26.07,72943.55291213107,14.3134,14.3463,14.2969,14.3189,72943.5529
2009-04-29 12:20:00,26.08,26.15,26.04,26.12,82482.32521602513,14.3244,14.3628,14.3024,14.3463,82482.3252
2009-04-29 12:25:00,26.13,26.15,26.06,26.13,46347.21131186174,14.3518,14.3628,14.3134,14.3518,46347.2113
2009-04-29 12:30:00,26.14,26.15,26.07,26.09,33554.03433958029,14.3573,14.3628,14.3189,14.3298,33554.0343
2009-04-29 12:35:00,26.09,26.11,26.06,26.09,23005.2743799798,14.3298,14.3408,14.3134,14.3298,23005.2744
2009-04-29 12:40:00,26.09,26.16,26.06,26.07,41746.156435865785,14.3298,14.3683,14.3134,14.3189,41746.1564
2009-04-29 12:45:00,26.07,26.09,26.02,26.06,31197.396476265287,14.3189,14.3298,14.2914,14.3134,31197.3965
2009-04-29 12:50:00,26.05,26.12,26.01,26.1,61497.02614745819,14.3079,14.3463,14.2859,14.3353,61497.0261
2009-04-29 12:55:00,26.11,26.15,26.1,26.14,40736.16878015935,14.3408,14.3628,14.3353,14.3573,40736.1688
2009-04-29 13:00:00,26.14,26.19,26.13,26.15,52070.47469419818,14.3573,14.3848,14.3518,14.3628,52070.4747
2009-04-29 13:05:00,26.14,26.18,26.1,26.13,76197.95758051846,14.3573,14.3793,14.3353,14.3518,76197.9576
2009-04-29 13:10:00,26.13,26.17,26.13,26.15,30299.629671192903,14.3518,14.3738,14.3518,14.3628,30299.6297
2009-04-29 13:15:00,26.15,26.17,26.08,26.12,66210.3018740882,14.3628,14.3738,14.3244,14.3463,66210.3019
2009-04-29 13:20:00,26.12,26.23,26.11,26.21,117944.11401638424,14.3463,14.4067,14.3408,14.3958,117944.114
2009-04-29 13:25:00,26.21,26.25,26.16,26.25,105712.04129727304,14.3958,14.4177,14.3683,14.4177,105712.0413
2009-04-29 13:30:00,26.25,26.27,26.14,26.15,117944.11401638424,14.4177,14.4287,14.3573,14.3628,117944.114
2009-04-29 13:35:00,26.17,26.19,26.06,26.07,98305.46515542587,14.3738,14.3848,14.3134,14.3189,98305.4652
2009-04-29 13:40:00,26.06,26.08,25.99,26.04,89327.79710470205,14.3134,14.3244,14.2749,14.3024,89327.7971
2009-04-29 13:45:00,26.05,26.06,25.94,25.96,63068.11805633486,14.3079,14.3134,14.2475,14.2584,63068.1181
2009-04-29 13:50:00,25.96,25.97,25.87,25.9,87420.04264392324,14.2584,14.2639,14.209,14.2255,87420.0426
2009-04-29 13:55:00,25.9,25.96,25.79,25.91,173942.31848277408,14.2255,14.2584,14.1651,14.231,173942.3185
2009-04-29 14:00:00,25.9,26.03,25.83,26.03,86185.6132869487,14.2255,14.2969,14.187,14.2969,86185.6133
2009-04-29 14:05:00,26.03,26.09,25.97,26.04,170014.5887105824,14.2969,14.3298,14.2639,14.3024,170014.5887
2009-04-29 14:10:00,26.06,26.24,26.04,26.22,199753.11412860508,14.3134,14.4122,14.3024,14.4012,199753.1141
2009-04-29 14:15:00,26.23,26.29,26.02,26.12,259005.7232633824,14.4067,14.4397,14.2914,14.3463,259005.7233
2009-04-29 14:20:00,26.11,26.29,26.04,26.12,264280.1032431826,14.3408,14.4397,14.3024,14.3463,264280.1032
2009-04-29 14:25:00,26.14,26.28,26.09,26.26,232072.71911121084,14.3573,14.4342,14.3298,14.4232,232072.7191
2009-04-29 14:30:00,26.27,26.83,26.25,26.76,408820.55885983614,14.4287,14.7363,14.4177,14.6978,408820.5589
2009-04-29 14:35:00,26.75,26.84,26.56,26.56,239367.07440242395,14.6923,14.7418,14.588,14.588,239367.0744
2009-04-29 14:40:00,26.58,26.65,26.43,26.5,236561.5531365728,14.599,14.6374,14.5166,14.555,236561.5531
2009-04-29 14:45:00,26.48,26.52,26.27,26.36,202783.0770957244,14.5441,14.566,14.4287,14.4781,202783.0771
2009-04-29 14:50:00,26.39,26.48,26.31,26.38,127931.7697228145,14.4946,14.5441,14.4507,14.4891,127931.7697
2009-04-29 14:55:00,26.38,26.48,26.29,26.48,155762.54068005836,14.4891,14.5441,14.4397,14.5441,155762.5407
2009-04-29 15:00:00,26.47,26.47,26.35,26.47,180451.12781954888,14.5386,14.5386,14.4727,14.5386,180451.1278
2009-04-29 15:05:00,26.47,26.6,26.44,26.56,282684.3227471664,14.5386,14.61,14.5221,14.588,282684.3227
2009-04-29 15:10:00,26.57,26.61,26.48,26.55,140949.38839636403,14.5935,14.6155,14.5441,14.5825,140949.3884
2009-04-29 15:15:00,26.54,26.57,26.37,26.45,136460.55437100213,14.577,14.5935,14.4836,14.5276,136460.5544
2009-04-29 15:20:00,26.42,26.47,26.31,26.32,176860.06059925933,14.5111,14.5386,14.4507,14.4562,176860.0606
2009-04-29 15:25:00,26.32,26.35,26.14,26.23,237010.4365391089,14.4562,14.4727,14.3573,14.4067,237010.4365
2009-04-29 15:30:00,26.23,26.36,26.08,26.35,261137.9194254292,14.4067,14.4781,14.3244,14.4727,261137.9194
2009-04-29 15:35:00,26.33,26.39,26.26,26.39,219279.5421389294,14.4617,14.4946,14.4232,14.4946,219279.5421
2009-04-29 15:40:00,26.39,26.47,26.35,26.4,217371.78767815052,14.4946,14.5386,14.4727,14.5001,217371.7877
2009-04-29 15:45:00,26.4,26.44,26.08,26.25,341712.4901806755,14.5001,14.5221,14.3244,14.4177,341712.4902
2009-04-29 15:50:00,26.27,26.44,26.1,26.33,358208.9552238806,14.4287,14.5221,14.3353,14.4617,358208.9552
2009-04-29 15:55:00,26.34,26.53,26.32,26.45,677813.9378296487,14.4672,14.5715,14.4562,14.5276,677813.9378
2009-04-30 09:30:00,26.93,27.12,26.65,26.83,342946.9195376501,14.7912,14.8956,14.6374,14.7363,342946.9195
2009-04-30 09:35:00,26.83,27.26,26.8,27.24,254741.3309392885,14.7363,14.9725,14.7198,14.9615,254741.3309
2009-04-30 09:40:00,27.25,27.49,27.22,27.43,218269.55448322292,14.967,15.0988,14.9505,15.0658,218269.5545
2009-04-30 09:45:00,27.43,27.54,27.25,27.35,182807.76568286383,15.0658,15.1263,14.967,15.0219,182807.7657
2009-04-30 09:50:00,27.34,27.48,27.29,27.4,166984.62574346314,15.0164,15.0933,14.9889,15.0494,166984.6257
2009-04-30 09:55:00,27.41,27.5,27.36,27.45,151498.14835596454,15.0549,15.1043,15.0274,15.0768,151498.1484
2009-04-30 10:00:00,27.45,27.77,27.45,27.71,218718.4378857592,15.0768,15.2526,15.0768,15.2196,218718.4379
2009-04-30 10:05:00,27.72,27.87,27.7,27.72,210638.5366401077,15.2251,15.3075,15.2141,15.2251,210638.5366
2009-04-30 10:10:00,27.75,27.82,27.52,27.55,327123.77959824936,15.2416,15.28,15.1153,15.1317,327123.7796
2009-04-30 10:15:00,27.56,27.58,27.37,27.49,224553.92211872965,15.1372,15.1482,15.0329,15.0988,224553.9221
2009-04-30 10:20:00,27.49,27.52,27.42,27.47,159690.27045225003,15.0988,15.1153,15.0603,15.0878,159690.2705
2009-04-30 10:25:00,27.47,27.58,27.45,27.53,270676.6917293233,15.0878,15.1482,15.0768,15.1208,270676.6917
2009-04-30 10:30:00,27.53,27.54,27.4,27.41,143081.58455841095,15.1208,15.1263,15.0494,15.0549,143081.5846
2009-04-30 10:35:00,27.41,27.47,27.27,27.36,183593.3116373022,15.0549,15.0878,14.978,15.0274,183593.3116
2009-04-30 10:40:00,27.37,27.42,27.23,27.32,106946.47065424756,15.0329,15.0603,14.956,15.0054,106946.4707
2009-04-30 10:45:00,27.33,27.47,27.28,27.37,76871.28268432274,15.0109,15.0878,14.9835,15.0329,76871.2827
2009-04-30 10:50:00,27.37,27.51,27.36,27.49,85961.17158568061,15.0329,15.1098,15.0274,15.0988,85961.1716
2009-04-30 10:55:00,27.5,27.54,27.31,27.45,131859.49949500617,15.1043,15.1263,14.9999,15.0768,131859.4995
2009-04-30 11:00:00,27.45,27.58,27.39,27.5,177870.04825496578,15.0768,15.1482,15.0439,15.1043,177870.0483
2009-04-30 11:05:00,27.5,27.53,27.4,27.45,174391.2018853103,15.1043,15.1208,15.0494,15.0768,174391.2019
2009-04-30 11:10:00,27.45,27.58,27.45,27.58,90001.12220850633,15.0768,15.1482,15.0768,15.1482,90001.1222
2009-04-30 11:15:00,27.57,27.62,27.45,27.45,202109.7519919201,15.1427,15.1702,15.0768,15.0768,202109.752
2009-04-30 11:20:00,27.45,27.51,27.4,27.45,120861.85613286948,15.0768,15.1098,15.0494,15.0768,120861.8561
2009-04-30 11:25:00,27.44,27.57,27.33,27.43,197059.813713388,15.0713,15.1427,15.0109,15.0658,197059.8137
2009-04-30 11:30:00,27.45,27.47,27.28,27.34,92133.31837055324,15.0768,15.0878,14.9835,15.0164,92133.3184
2009-04-30 11:35:00,27.35,27.45,27.3,27.41,103579.84513522612,15.0219,15.0768,14.9944,15.0549,103579.8451
2009-04-30 11:40:00,27.41,27.47,27.4,27.45,71035.79845135225,15.0549,15.0878,15.0494,15.0768,71035.7985
2009-04-30 11:45:00,27.45,27.53,27.36,27.53,130625.07013803165,15.0768,15.1208,15.0274,15.1208,130625.0701
2009-04-30 11:50:00,27.52,27.54,27.37,27.52,148917.06879138143,15.1153,15.1263,15.0329,15.1153,148917.0688
2009-04-30 11:55:00,27.53,27.58,27.49,27.55,149814.8355964538,15.1208,15.1482,15.0988,15.1317,149814.8356
2009-04-30 12:00:00,27.55,27.58,27.41,27.45,85287.84648187633,15.1317,15.1482,15.0549,15.0768,85287.8465
2009-04-30 12:05:00,27.45,27.53,27.41,27.45,101223.20727191112,15.0768,15.1208,15.0549,15.0768,101223.2073
2009-04-30 12:10:00,27.43,27.54,27.42,27.48,95051.06048703849,15.0658,15.1263,15.0603,15.0933,95051.0605
2009-04-30 12:15:00,27.48,27.5,27.3,27.49,163393.5585231736,15.0933,15.1043,14.9944,15.0988,163393.5585
2009-04-30 12:20:00,27.48,27.54,27.45,27.45,117158.5680619459,15.0933,15.1263,15.0768,15.0768,117158.5681
2009-04-30 12:25:00,27.45,27.52,27.38,27.45,50162.72023341936,15.0768,15.1153,15.0384,15.0768,50162.7202
2009-04-30 12:30:00,27.45,27.45,27.18,27.27,197059.813713388,15.0768,15.0768,14.9285,14.978,197059.8137
2009-04-30 12:35:00,27.27,27.45,27.22,27.27,139266.07563685332,14.978,15.0768,14.9505,14.978,139266.0756
2009-04-30 12:40:00,27.26,27.29,27.21,27.25,153293.6819661093,14.9725,14.9889,14.945,14.967,153293.682
2009-04-30 12:45:00,27.25,27.33,27.02,27.09,138143.86713051284,14.967,15.0109,14.8406,14.8791,138143.8671
2009-04-30 12:50:00,27.08,27.14,27.04,27.12,109527.55021883066,14.8736,14.9066,14.8516,14.8956,109527.5502
2009-04-30 12:55:00,27.11,27.13,26.96,27.04,128717.31567725285,14.8901,14.9011,14.8077,14.8516,128717.3157
2009-04-30 13:00:00,27.05,27.11,26.93,27.01,103130.96173268992,14.8571,14.8901,14.7912,14.8352,103130.9617
2009-04-30 13:05:00,27.01,27.04,26.88,27.0,117831.8931657502,14.8352,14.8516,14.7638,14.8297,117831.8932
2009-04-30 13:10:00,26.98,27.11,26.89,27.01,80462.34990461227,14.8187,14.8901,14.7692,14.8352,80462.3499
2009-04-30 13:15:00,26.99,27.02,26.9,26.92,101784.31152508136,14.8242,14.8406,14.7747,14.7857,101784.3115
2009-04-30 13:20:00,26.92,26.92,26.53,26.53,221972.8425541465,14.7857,14.7857,14.5715,14.5715,221972.8426
2009-04-30 13:25:00,26.53,26.75,26.45,26.74,137582.7628773426,14.5715,14.6923,14.5276,14.6869,137582.7629
2009-04-30 13:30:00,26.73,26.89,26.57,26.88,106273.14555044328,14.6814,14.7692,14.5935,14.7638,106273.1456
2009-04-30 13:35:00,26.88,26.88,26.71,26.84,47581.64066883627,14.7638,14.7638,14.6704,14.7418,47581.6407
2009-04-30 13:40:00,26.83,26.99,26.8,26.94,88205.58859836157,14.7363,14.8242,14.7198,14.7967,88205.5886
2009-04-30 13:45:00,26.94,26.95,26.85,26.94,95948.82729211087,14.7967,14.8022,14.7473,14.7967,95948.8273
2009-04-30 13:50:00,26.93,26.99,26.72,26.77,90562.22646167658,14.7912,14.8242,14.6759,14.7033,90562.2265
2009-04-30 13:55:00,26.77,26.96,26.76,26.93,97295.47749971945,14.7033,14.8077,14.6978,14.7912,97295.4775
2009-04-30 14:00:00,26.93,27.07,26.88,27.01,101110.98642127706,14.7912,14.8681,14.7638,14.8352,101110.9864
2009-04-30 14:05:00,27.03,27.13,26.93,27.1,143530.4679609471,14.8461,14.9011,14.7912,14.8846,143530.468
2009-04-30 14:10:00,27.09,27.12,26.91,26.94,104702.0536415666,14.8791,14.8956,14.7802,14.7967,104702.0536
2009-04-30 14:15:00,26.93,27.13,26.93,27.08,99427.67366176636,14.7912,14.9011,14.7912,14.8736,99427.6737
2009-04-30 14:20:00,27.08,27.17,27.07,27.13,146784.8726293345,14.8736,14.923,14.8681,14.9011,146784.8726
2009-04-30 14:25:00,27.12,27.16,27.01,27.13,131747.27864437213,14.8956,14.9175,14.8352,14.9011,131747.2786
2009-04-30 14:30:00,27.13,27.15,26.92,27.0,119066.32252272472,14.9011,14.912,14.7857,14.8297,119066.3225
2009-04-30 14:35:00,27.01,27.11,26.92,27.08,78779.03714510155,14.8352,14.8901,14.7857,14.8736,78779.0371
2009-04-30 14:40:00,27.09,27.09,26.82,26.89,102457.63662888564,14.8791,14.8791,14.7308,14.7692,102457.6366
2009-04-30 14:45:00,26.88,26.96,26.8,26.84,83492.31287173157,14.7638,14.8077,14.7198,14.7418,83492.3129
2009-04-30 14:50:00,26.84,27.05,26.83,27.04,128380.65312535068,14.7418,14.8571,14.7363,14.8516,128380.6531
2009-04-30 14:55:00,27.06,27.07,26.87,26.96,88430.03029962967,14.8626,14.8681,14.7583,14.8077,88430.0303
2009-04-30 15:00:00,26.96,27.02,26.73,26.84,170239.03041185052,14.8077,14.8406,14.6814,14.7418,170239.0304
2009-04-30 15:05:00,26.83,26.87,26.64,26.65,178206.7108068679,14.7363,14.7583,14.6319,14.6374,178206.7108
2009-04-30 15:10:00,26.66,26.78,26.65,26.68,144652.67646728762,14.6429,14.7088,14.6374,14.6539,144652.6765
2009-04-30 15:15:00,26.69,26.72,26.46,26.56,194590.9549994389,14.6594,14.6759,14.5331,14.588,194590.955
2009-04-30 15:20:00,26.56,26.57,26.47,26.51,252048.03052407136,14.588,14.5935,14.5386,14.5605,252048.0305
2009-04-30 15:25:00,26.51,26.64,26.49,26.62,213444.0579059589,14.5605,14.6319,14.5495,14.6209,213444.0579
2009-04-30 15:30:00,26.62,26.92,26.61,26.81,243855.90842778588,14.6209,14.7857,14.6155,14.7253,243855.9084
2009-04-30 15:35:00,26.8,26.81,26.65,26.67,171249.01806755696,14.7198,14.7253,14.6374,14.6484,171249.0181
2009-04-30 15:40:00,26.67,26.76,26.64,26.74,246436.98799236896,14.6484,14.6978,14.6319,14.6869,246436.988
2009-04-30 15:45:00,26.73,26.95,26.73,26.8,224217.2595668275,14.6814,14.8022,14.6814,14.7198,224217.2596
2009-04-30 15:50:00,26.81,26.89,26.69,26.7,262372.34878240374,14.7253,14.7692,14.6594,14.6649,262372.3488
2009-04-30 15:55:00,26.7,26.77,26.27,26.42,620917.9665581865,14.6649,14.7033,14.4287,14.5111,620917.9666
2009-05-01 09:30:00,25.67,25.79,24.22,24.59,856357.3111884188,14.0992,14.1651,13.3028,13.506,856357.3112
2009-05-01 09:35:00,24.58,24.95,24.51,24.91,597239.3670744024,13.5005,13.7037,13.462,13.6817,597239.3671
2009-05-01 09:40:00,24.9,24.94,24.57,24.68,346089.1033554034,13.6762,13.6982,13.495,13.5554,346089.1034
2009-05-01 09:45:00,24.67,24.68,24.13,24.64,511390.4163393558,13.5499,13.5554,13.2533,13.5334,511390.4163
2009-05-01 09:50:00,24.64,25.14,24.57,24.94,618449.1078442375,13.5334,13.8081,13.495,13.6982,618449.1078
2009-05-01 09:55:00,24.92,25.2,24.9,25.08,302435.19245875883,13.6872,13.841,13.6762,13.7751,302435.1925
2009-05-01 10:00:00,25.08,25.19,24.97,25.11,545281.1132308382,13.7751,13.8355,13.7147,13.7916,545281.1132
2009-05-01 10:05:00,25.12,25.62,25.12,25.32,674671.7540118954,13.7971,14.0717,13.7971,13.9069,674671.754
2009-05-01 10:10:00,25.32,25.43,25.13,25.16,263157.8947368421,13.9069,13.9673,13.8026,13.819,263157.8947
2009-05-01 10:15:00,25.16,25.24,25.05,25.12,230389.40635170013,13.819,13.863,13.7586,13.7971,230389.4064
2009-05-01 10:20:00,25.11,25.16,25.0,25.09,239254.8535517899,13.7916,13.819,13.7312,13.7806,239254.8536
2009-05-01 10:25:00,25.09,25.2,25.01,25.08,258893.50241274823,13.7806,13.841,13.7367,13.7751,258893.5024
2009-05-01 10:30:00,25.09,25.17,25.08,25.09,212882.95365278868,13.7806,13.8245,13.7751,13.7806,212882.9537
2009-05-01 10:35:00,25.11,25.22,25.1,25.13,234429.35697452584,13.7916,13.852,13.7861,13.8026,234429.357
2009-05-01 10:40:00,25.14,25.14,24.88,24.89,172707.88912579956,13.8081,13.8081,13.6653,13.6708,172707.8891
2009-05-01 10:45:00,24.91,25.02,24.89,24.95,149365.95219391762,13.6817,13.7422,13.6708,13.7037,149365.9522
2009-05-01 10:50:00,24.96,24.96,24.68,24.71,195039.83840197508,13.7092,13.7092,13.5554,13.5719,195039.8384
2009-05-01 10:55:00,24.71,24.76,24.67,24.71,121535.18123667376,13.5719,13.5993,13.5499,13.5719,121535.1812
2009-05-01 11:00:00,24.7,24.75,24.58,24.7,167433.50914599933,13.5664,13.5939,13.5005,13.5664,167433.5091
2009-05-01 11:05:00,24.71,24.75,24.62,24.64,224329.4804174616,13.5719,13.5939,13.5225,13.5334,224329.4804
2009-05-01 11:10:00,24.63,24.75,24.62,24.68,145326.0015710919,13.5279,13.5939,13.5225,13.5554,145326.0016
2009-05-01 11:15:00,24.67,24.82,24.64,24.67,139041.6339355852,13.5499,13.6323,13.5334,13.5499,139041.6339
2009-05-01 11:20:00,24.67,24.74,24.61,24.67,253282.45988104588,13.5499,13.5884,13.517,13.5499,253282.4599
2009-05-01 11:25:00,24.67,24.72,24.59,24.68,118954.10167209066,13.5499,13.5774,13.506,13.5554,118954.1017
2009-05-01 11:30:00,24.67,24.69,24.51,24.57,107844.23745931992,13.5499,13.5609,13.462,13.495,107844.2375
2009-05-01 11:35:00,24.59,24.71,24.54,24.67,169453.48445741218,13.506,13.5719,13.4785,13.5499,169453.4845
2009-05-01 11:40:00,24.67,24.84,24.67,24.73,183481.0907866681,13.5499,13.6433,13.5499,13.5829,183481.0908
2009-05-01 11:45:00,24.73,24.76,24.67,24.72,70250.25249691392,13.5829,13.5993,13.5499,13.5774,70250.2525
2009-05-01 11:50:00,24.72,24.83,24.66,24.77,125014.02760632924,13.5774,13.6378,13.5444,13.6048,125014.0276
2009-05-01 11:55:00,24.77,24.77,24.54,24.65,92357.76007182134,13.6048,13.6048,13.4785,13.5389,92357.7601
2009-05-01 12:00:00,24.65,24.65,24.53,24.61,50499.38278532151,13.5389,13.5389,13.473,13.517,50499.3828
2009-05-01 12:05:00,24.61,24.64,24.52,24.57,75636.85332734822,13.517,13.5334,13.4675,13.495,75636.8533
2009-05-01 12:10:00,24.55,24.59,24.52,24.55,145438.22242172595,13.484,13.506,13.4675,13.484,145438.2224
2009-05-01 12:15:00,24.55,24.62,24.51,24.59,138256.08798114688,13.484,13.5225,13.462,13.506,138256.088
2009-05-01 12:20:00,24.6,24.6,24.58,24.59,49601.61598024913,13.5115,13.5115,13.5005,13.506,49601.616
2009-05-01 12:25:00,24.59,24.59,24.29,24.3,184491.0784423746,13.506,13.506,13.3412,13.3467,184491.0784
2009-05-01 12:30:00,24.3,24.31,24.22,24.22,130063.9658848614,13.3467,13.3522,13.3028,13.3028,130063.9659
2009-05-01 12:35:00,24.22,24.33,24.14,24.27,214229.60386039724,13.3028,13.3632,13.2588,13.3302,214229.6039
2009-05-01 12:40:00,24.28,24.33,24.18,24.19,100325.44046683871,13.3357,13.3632,13.2808,13.2863,100325.4405
2009-05-01 12:45:00,24.19,24.2,24.09,24.13,138480.52968241498,13.2863,13.2918,13.2314,13.2533,138480.5297
2009-05-01 12:50:00,24.13,24.18,24.07,24.08,146335.98922679832,13.2533,13.2808,13.2204,13.2259,146335.9892
2009-05-01 12:55:00,24.09,24.18,24.07,24.08,143306.02625967903,13.2314,13.2808,13.2204,13.2259,143306.0263
2009-05-01 13:00:00,24.09,24.13,24.07,24.08,125575.13185949948,13.2314,13.2533,13.2204,13.2259,125575.1319
2009-05-01 13:05:00,24.09,24.22,24.07,24.2,135787.22926719784,13.2314,13.3028,13.2204,13.2918,135787.2293
2009-05-01 13:10:00,24.21,24.35,24.17,24.3,190999.8877791493,13.2973,13.3742,13.2753,13.3467,190999.8878
2009-05-01 13:15:00,24.31,24.41,24.31,24.38,127819.54887218044,13.3522,13.4071,13.3522,13.3906,127819.5489
2009-05-01 13:20:00,24.4,24.48,24.3,24.34,157333.63258893503,13.4016,13.4456,13.3467,13.3687,157333.6326
2009-05-01 13:25:00,24.34,24.34,24.28,24.3,91235.55156548086,13.3687,13.3687,13.3357,13.3467,91235.5516
2009-05-01 13:30:00,24.3,24.32,24.21,24.21,139602.73818875547,13.3467,13.3577,13.2973,13.2973,139602.7382
2009-05-01 13:35:00,24.22,24.29,24.2,24.25,179890.02356637863,13.3028,13.3412,13.2918,13.3192,179890.0236
2009-05-01 13:40:00,24.25,24.29,24.19,24.21,138704.9713836831,13.3192,13.3412,13.2863,13.2973,138704.9714
2009-05-01 13:45:00,24.2,24.26,24.17,24.2,206598.586017282,13.2918,13.3247,13.2753,13.2918,206598.586
2009-05-01 13:50:00,24.2,24.32,24.18,24.32,239591.5161036921,13.2918,13.3577,13.2808,13.3577,239591.5161
2009-05-01 13:55:00,24.32,24.32,24.28,24.31,95948.82729211087,13.3577,13.3577,13.3357,13.3522,95948.8273
2009-05-01 14:00:00,24.31,24.4,24.27,24.33,205364.15666030743,13.3522,13.4016,13.3302,13.3632,205364.1567
2009-05-01 14:05:00,24.34,24.44,24.34,24.39,129278.41993042309,13.3687,13.4236,13.3687,13.3961,129278.4199
2009-05-01 14:10:00,24.39,24.41,24.26,24.26,103804.2868364942,13.3961,13.4071,13.3247,13.3247,103804.2868
2009-05-01 14:15:00,24.28,24.34,24.25,24.27,82257.88351475704,13.3357,13.3687,13.3192,13.3302,82257.8835
2009-05-01 14:20:00,24.27,24.38,24.27,24.34,65873.63932218606,13.3302,13.3906,13.3302,13.3687,65873.6393
2009-05-01 14:25:00,24.33,24.36,24.28,24.28,131747.27864437213,13.3632,13.3796,13.3357,13.3357,131747.2786
2009-05-01 14:30:00,24.28,24.3,24.26,24.29,154752.55302435192,13.3357,13.3467,13.3247,13.3412,154752.553
2009-05-01 14:35:00,24.29,24.34,24.26,24.27,99091.0111098642,13.3412,13.3687,13.3247,13.3302,99091.0111
2009-05-01 14:40:00,24.27,24.27,24.23,24.26,152844.7985635731,13.3302,13.3302,13.3082,13.3247,152844.7986
2009-05-01 14:45:00,24.26,24.32,24.26,24.3,75861.29502861631,13.3247,13.3577,13.3247,13.3467,75861.295
2009-05-01 14:50:00,24.3,24.34,24.26,24.34,117607.45146448207,13.3467,13.3687,13.3247,13.3687,117607.4515
2009-05-01 14:55:00,24.34,24.38,24.28,24.31,116148.58040623947,13.3687,13.3906,13.3357,13.3522,116148.5804
2009-05-01 15:00:00,24.31,24.53,24.3,24.48,156099.20323196048,13.3522,13.473,13.3467,13.4456,156099.2032
2009-05-01 15:05:00,24.46,24.47,24.24,24.26,264167.88239254855,13.4346,13.4401,13.3137,13.3247,264167.8824
2009-05-01 15:10:00,24.26,24.33,24.23,24.25,264953.4283469869,13.3247,13.3632,13.3082,13.3192,264953.4283
2009-05-01 15:15:00,24.24,24.34,24.23,24.24,293457.524408035,13.3137,13.3687,13.3082,13.3137,293457.5244
2009-05-01 15:20:00,24.24,24.34,24.24,24.28,212995.17450342272,13.3137,13.3687,13.3137,13.3357,212995.1745
2009-05-01 15:25:00,24.28,24.3,24.2,24.26,196386.48860958364,13.3357,13.3467,13.2918,13.3247,196386.4886
2009-05-01 15:30:00,24.26,24.31,24.2,24.26,243070.3624733476,13.3247,13.3522,13.2918,13.3247,243070.3625
2009-05-01 15:35:00,24.27,24.38,24.25,24.26,293008.6410054988,13.3302,13.3906,13.3192,13.3247,293008.641
2009-05-01 15:40:00,24.26,24.42,24.26,24.42,319268.320053866,13.3247,13.4126,13.3247,13.4126,319268.3201
2009-05-01 15:45:00,24.42,24.42,24.29,24.35,215351.8123667377,13.4126,13.4126,13.3412,13.3742,215351.8124
2009-05-01 15:50:00,24.34,24.42,24.28,24.3,315789.4736842105,13.3687,13.4126,13.3357,13.3467,315789.4737
2009-05-01 15:55:00,24.29,24.46,24.24,24.45,583885.0858489507,13.3412,13.4346,13.3137,13.4291,583885.0858
2009-05-04 09:30:00,24.92,24.95,24.2,24.23,246998.0922455392,13.6872,13.7037,13.2918,13.3082,246998.0922
2009-05-04 09:35:00,24.23,24.66,24.23,24.55,237122.657389743,13.3082,13.5444,13.3082,13.484,237122.6574
2009-05-04 09:40:00,24.54,24.9,24.54,24.81,193805.40904500056,13.4785,13.6762,13.4785,13.6268,193805.409
2009-05-04 09:45:00,24.82,24.86,24.54,24.55,156884.7491863988,13.6323,13.6543,13.4785,13.484,156884.7492
2009-05-04 09:50:00,24.57,24.65,24.43,24.56,216249.57917181007,13.495,13.5389,13.4181,13.4895,216249.5792
2009-05-04 09:55:00,24.55,24.56,24.34,24.43,169229.04275614407,13.484,13.4895,13.3687,13.4181,169229.0428
2009-05-04 10:00:00,24.44,24.69,24.42,24.53,229940.52294916395,13.4236,13.5609,13.4126,13.473,229940.5229
2009-05-04 10:05:00,24.52,24.58,24.51,24.52,169341.26360677814,13.4675,13.5005,13.462,13.4675,169341.2636
2009-05-04 10:10:00,24.52,24.59,24.52,24.54,153518.1236673774,13.4675,13.506,13.4675,13.4785,153518.1237
2009-05-04 10:15:00,24.56,24.58,24.33,24.35,199416.4515767029,13.4895,13.5005,13.3632,13.3742,199416.4516
2009-05-04 10:20:00,24.35,24.48,24.31,24.34,157782.5159914712,13.3742,13.4456,13.3522,13.3687,157782.516
2009-05-04 10:25:00,24.34,24.49,24.33,24.41,165637.97553585455,13.3687,13.4511,13.3632,13.4071,165637.9755
2009-05-04 10:30:00,24.41,24.46,24.35,24.39,137133.87947480642,13.4071,13.4346,13.3742,13.3961,137133.8795
2009-05-04 10:35:00,24.38,24.41,24.23,24.24,162159.12916619907,13.3906,13.4071,13.3082,13.3137,162159.1292
2009-05-04 10:40:00,24.24,24.3,24.19,24.28,205925.2609134777,13.3137,13.3467,13.2863,13.3357,205925.2609
2009-05-04 10:45:00,24.29,24.35,24.26,24.35,141847.15520143643,13.3412,13.3742,13.3247,13.3742,141847.1552
2009-05-04 10:50:00,24.35,24.43,24.33,24.34,127034.00291774212,13.3742,13.4181,13.3632,13.3687,127034.0029
2009-05-04 10:55:00,24.34,24.38,24.21,24.26,151385.92750533047,13.3687,13.3906,13.2973,13.3247,151385.9275
2009-05-04 11:00:00,24.26,24.51,24.26,24.5,189316.57501963864,13.3247,13.462,13.3247,13.4565,189316.575
2009-05-04 11:05:00,24.48,24.57,24.34,24.49,308719.5600942655,13.4456,13.495,13.3687,13.4511,308719.5601
2009-05-04 11:10:00,24.5,24.59,24.49,24.56,138704.9713836831,13.4565,13.506,13.4511,13.4895,138704.9714
2009-05-04 11:15:00,24.56,24.58,24.43,24.48,138817.19223431713,13.4895,13.5005,13.4181,13.4456,138817.1922
2009-05-04 11:20:00,24.48,24.59,24.48,24.51,162944.6751206374,13.4456,13.506,13.4456,13.462,162944.6751
2009-05-04 11:25:00,24.51,24.51,24.44,24.51,78330.15374256537,13.462,13.462,13.4236,13.462,78330.1537
2009-05-04 11:30:00,24.51,24.54,24.45,24.53,81023.45415778251,13.462,13.4785,13.4291,13.473,81023.4542
2009-05-04 11:35:00,24.52,24.53,24.47,24.51,75973.51587925036,13.4675,13.473,13.4401,13.462,75973.5159
2009-05-04 11:40:00,24.51,24.51,24.47,24.49,110537.53787453708,13.462,13.462,13.4401,13.4511,110537.5379
2009-05-04 11:45:00,24.5,24.59,24.49,24.55,168555.7176523398,13.4565,13.506,13.4511,13.484,168555.7177
2009-05-04 11:50:00,24.55,24.57,24.45,24.45,127482.8863202783,13.484,13.495,13.4291,13.4291,127482.8863
2009-05-04 11:55:00,24.46,24.49,24.43,24.44,70025.81079564583,13.4346,13.4511,13.4181,13.4236,70025.8108
2009-05-04 12:00:00,24.44,24.49,24.43,24.49,87981.14689709348,13.4236,13.4511,13.4181,13.4511,87981.1469
2009-05-04 12:05:00,24.49,24.51,24.45,24.5,118617.43912018852,13.4511,13.462,13.4291,13.4565,118617.4391
2009-05-04 12:10:00,24.48,24.51,24.45,24.5,96846.59409718325,13.4456,13.462,13.4291,13.4565,96846.5941
2009-05-04 12:15:00,24.5,24.52,24.35,24.36,243631.46672651777,13.4565,13.4675,13.3742,13.3796,243631.4667
2009-05-04 12:20:00,24.36,24.41,24.25,24.26,226237.2348782404,13.3796,13.4071,13.3192,13.3247,226237.2349
2009-05-04 12:25:00,24.26,24.37,24.18,24.35,234990.4612276961,13.3247,13.3851,13.2808,13.3742,234990.4612
2009-05-04 12:30:00,24.36,24.53,24.35,24.53,135562.78756592973,13.3796,13.473,13.3742,13.473,135562.7876
2009-05-04 12:35:00,24.52,24.57,24.49,24.51,134103.91650768713,13.4675,13.495,13.4511,13.462,134103.9165
2009-05-04 12:40:00,24.51,24.57,24.46,24.53,111323.08382897542,13.462,13.495,13.4346,13.473,111323.0838
2009-05-04 12:45:00,24.51,24.53,24.49,24.5,52294.91639546627,13.462,13.473,13.4511,13.4565,52294.9164
2009-05-04 12:50:00,24.49,24.51,24.37,24.41,196274.2677589496,13.4511,13.462,13.3851,13.4071,196274.2678
2009-05-04 12:55:00,24.42,24.43,24.35,24.39,125799.5735607676,13.4126,13.4181,13.3742,13.3961,125799.5736
2009-05-04 13:00:00,24.39,24.43,24.35,24.38,115587.47615306923,13.3961,13.4181,13.3742,13.3906,115587.4762
2009-05-04 13:05:00,24.39,24.41,24.28,24.29,239030.4118505218,13.3961,13.4071,13.3357,13.3412,239030.4119
2009-05-04 13:10:00,24.28,24.33,24.28,24.31,217596.22937941868,13.3357,13.3632,13.3357,13.3522,217596.2294
2009-05-04 13:15:00,24.31,24.34,24.28,24.29,151498.14835596454,13.3522,13.3687,13.3357,13.3412,151498.1484
2009-05-04 13:20:00,24.29,24.46,24.26,24.41,409381.6631130064,13.3412,13.4346,13.3247,13.4071,409381.6631
2009-05-04 13:25:00,24.41,24.43,24.32,24.36,179328.91931320835,13.4071,13.4181,13.3577,13.3796,179328.9193
2009-05-04 13:30:00,24.35,24.49,24.34,24.49,102457.63662888564,13.3742,13.4511,13.3687,13.4511,102457.6366
2009-05-04 13:35:00,24.48,24.55,24.39,24.4,251823.58882280329,13.4456,13.484,13.3961,13.4016,251823.5888
2009-05-04 13:40:00,24.41,24.43,24.29,24.31,182807.76568286383,13.4071,13.4181,13.3412,13.3522,182807.7657
2009-05-04 13:45:00,24.31,24.35,24.26,24.29,180451.12781954888,13.3522,13.3742,13.3247,13.3412,180451.1278
2009-05-04 13:50:00,24.29,24.34,24.26,24.27,177757.8274043317,13.3412,13.3687,13.3247,13.3302,177757.8274
2009-05-04 13:55:00,24.28,24.44,24.26,24.44,412860.5094826618,13.3357,13.4236,13.3247,13.4236,412860.5095
2009-05-04 14:00:00,24.43,24.49,24.4,24.44,267422.2870609359,13.4181,13.4511,13.4016,13.4236,267422.2871
2009-05-04 14:05:00,24.44,24.46,24.33,24.33,177196.72315116148,13.4236,13.4346,13.3632,13.3632,177196.7232
2009-05-04 14:10:00,24.35,24.49,24.34,24.48,144989.33901918976,13.3742,13.4511,13.3687,13.4456,144989.339
2009-05-04 14:15:00,24.49,24.55,24.4,24.51,338009.202109752,13.4511,13.484,13.4016,13.462,338009.2021
2009-05-04 14:20:00,24.52,24.6,24.51,24.6,267085.62450903375,13.4675,13.5115,13.462,13.5115,267085.6245
2009-05-04 14:25:00,24.59,24.89,24.59,24.88,339916.9565705308,13.506,13.6708,13.506,13.6653,339916.9566
2009-05-04 14:30:00,24.88,24.95,24.77,24.81,468746.4930984177,13.6653,13.7037,13.6048,13.6268,468746.4931
2009-05-04 14:35:00,24.82,24.95,24.77,24.9,587700.5947705084,13.6323,13.7037,13.6048,13.6762,587700.5948
2009-05-04 14:40:00,24.9,25.09,24.83,25.07,414880.4847940747,13.6762,13.7806,13.6378,13.7696,414880.4848
2009-05-04 14:45:00,25.07,25.08,24.94,25.0,319156.0992032319,13.7696,13.7751,13.6982,13.7312,319156.0992
2009-05-04 14:50:00,25.0,25.05,24.83,24.86,405678.3750420828,13.7312,13.7586,13.6378,13.6543,405678.375
2009-05-04 14:55:00,24.86,24.87,24.64,24.66,278532.15127370664,13.6543,13.6598,13.5334,13.5444,278532.1513
2009-05-04 15:00:00,24.66,24.71,24.59,24.65,363146.6726517787,13.5444,13.5719,13.506,13.5389,363146.6727
2009-05-04 15:05:00,24.66,24.85,24.65,24.75,300302.9962967119,13.5444,13.6488,13.5389,13.5939,300302.9963
2009-05-04 15:10:00,24.76,24.78,24.46,24.52,500841.65637975535,13.5993,13.6103,13.4346,13.4675,500841.6564
2009-05-04 15:15:00,24.53,24.78,24.53,24.78,205027.4941084053,13.473,13.6103,13.473,13.6103,205027.4941
2009-05-04 15:20:00,24.79,24.87,24.79,24.81,216249.57917181007,13.6158,13.6598,13.6158,13.6268,216249.5792
2009-05-04 15:25:00,24.8,24.82,24.67,24.8,302547.41330939287,13.6213,13.6323,13.5499,13.6213,302547.4133
2009-05-04 15:30:00,24.81,24.92,24.76,24.79,336550.33105150936,13.6268,13.6872,13.5993,13.6158,336550.3311
2009-05-04 15:35:00,24.78,24.95,24.76,24.93,317921.6698462574,13.6103,13.7037,13.5993,13.6927,317921.6698
2009-05-04 15:40:00,24.93,25.06,24.88,24.99,492761.7551341039,13.6927,13.7641,13.6653,13.7257,492761.7551
2009-05-04 15:45:00,24.99,25.08,24.87,25.05,587812.8156211424,13.7257,13.7751,13.6598,13.7586,587812.8156
2009-05-04 15:50:00,25.06,25.49,25.05,25.48,1032431.8258332396,13.7641,14.0003,13.7586,13.9948,1032431.8258
2009-05-04 15:55:00,25.46,25.86,25.42,25.85,1724385.5908427786,13.9838,14.2035,13.9619,14.198,1724385.5908
2009-05-05 09:30:00,25.11,25.65,25.11,25.29,337896.98125911795,13.7916,14.0882,13.7916,13.8904,337896.9813
2009-05-05 09:35:00,25.27,25.9,25.23,25.51,351139.0416339356,13.8795,14.2255,13.8575,14.0113,351139.0416
2009-05-05 09:40:00,25.51,25.73,25.48,25.7,272808.8878913702,14.0113,14.1321,13.9948,14.1156,272808.8879
2009-05-05 09:45:00,25.7,25.71,25.36,25.44,518011.4465267647,14.1156,14.1211,13.9289,13.9728,518011.4465
2009-05-05 09:50:00,25.43,25.75,25.43,25.61,352036.808439008,13.9673,14.1431,13.9673,14.0662,352036.8084
2009-05-05 09:55:00,25.58,25.84,25.56,25.78,345079.115699697,14.0497,14.1925,14.0387,14.1596,345079.1157
2009-05-05 10:00:00,25.8,25.84,25.48,25.51,359667.8262821232,14.1706,14.1925,13.9948,14.0113,359667.8263
2009-05-05 10:05:00,25.53,25.71,25.47,25.5,384805.2968241499,14.0223,14.1211,13.9893,14.0058,384805.2968
2009-05-05 10:10:00,25.5,25.5,25.24,25.33,319043.8783525979,14.0058,14.0058,13.863,13.9124,319043.8784
2009-05-05 10:15:00,25.33,25.38,25.09,25.14,275838.8508584895,13.9124,13.9399,13.7806,13.8081,275838.8509
2009-05-05 10:20:00,25.13,25.37,24.92,24.99,661541.9144877117,13.8026,13.9344,13.6872,13.7257,661541.9145
2009-05-05 10:25:00,24.99,25.44,24.98,25.43,210638.5366401077,13.7257,13.9728,13.7202,13.9673,210638.5366
2009-05-05 10:30:00,25.42,25.44,25.24,25.29,224778.36381999776,13.9619,13.9728,13.863,13.8904,224778.3638
2009-05-05 10:35:00,25.29,25.36,25.08,25.16,122432.94804174616,13.8904,13.9289,13.7751,13.819,122432.948
2009-05-05 10:40:00,25.17,25.18,24.91,25.16,167882.3925485355,13.8245,13.83,13.6817,13.819,167882.3925
2009-05-05 10:45:00,25.13,25.21,24.96,24.97,129951.74503422737,13.8026,13.8465,13.7092,13.7147,129951.745
2009-05-05 10:50:00,24.97,25.08,24.95,25.03,236337.11143530463,13.7147,13.7751,13.7037,13.7476,236337.1114
2009-05-05 10:55:00,25.02,25.07,24.91,24.93,119066.32252272472,13.7422,13.7696,13.6817,13.6927,119066.3225
2009-05-05 11:00:00,24.93,25.08,24.92,25.04,143418.2471103131,13.6927,13.7751,13.6872,13.7531,143418.2471
2009-05-05 11:05:00,25.04,25.06,24.93,24.95,159129.16619907977,13.7531,13.7641,13.6927,13.7037,159129.1662
2009-05-05 11:10:00,24.95,25.23,24.94,25.23,225900.5723263382,13.7037,13.8575,13.6982,13.8575,225900.5723
2009-05-05 11:15:00,25.23,25.29,25.2,25.22,125238.46930759736,13.8575,13.8904,13.841,13.852,125238.4693
2009-05-05 11:20:00,25.22,25.29,25.15,25.29,120974.07698350352,13.852,13.8904,13.8136,13.8904,120974.077
2009-05-05 11:25:00,25.29,25.43,25.27,25.4,128829.53652788688,13.8904,13.9673,13.8795,13.9509,128829.5365
2009-05-05 11:30:00,25.4,25.58,25.4,25.48,133767.25395578498,13.9509,14.0497,13.9509,13.9948,133767.254
2009-05-05 11:35:00,25.48,25.7,25.42,25.57,125014.02760632924,13.9948,14.1156,13.9619,14.0442,125014.0276
2009-05-05 11:40:00,25.57,25.7,25.57,25.67,82257.88351475704,14.0442,14.1156,14.0442,14.0992,82257.8835
2009-05-05 11:45:00,25.68,25.71,25.65,25.7,106160.9246998092,14.1047,14.1211,14.0882,14.1156,106160.9247
2009-05-05 11:50:00,25.69,25.79,25.65,25.67,212995.17450342272,14.1101,14.1651,14.0882,14.0992,212995.1745
2009-05-05 11:55:00,25.67,25.82,25.67,25.73,70699.13589945012,14.0992,14.1816,14.0992,14.1321,70699.1359
2009-05-05 12:00:00,25.73,25.75,25.64,25.65,51172.7078891258,14.1321,14.1431,14.0827,14.0882,51172.7079
2009-05-05 12:05:00,25.65,25.67,25.63,25.66,46908.31556503198,14.0882,14.0992,14.0772,14.0937,46908.3156
2009-05-05 12:10:00,25.66,25.67,25.61,25.65,55100.43766131747,14.0937,14.0992,14.0662,14.0882,55100.4377
2009-05-05 12:15:00,25.66,25.8,25.66,25.74,112108.62978341377,14.0937,14.1706,14.0937,14.1376,112108.6298
2009-05-05 12:20:00,25.73,25.8,25.57,25.57,88542.25115026372,14.1321,14.1706,14.0442,14.0442,88542.2512
2009-05-05 12:25:00,25.56,25.76,25.56,25.75,93704.41027942993,14.0387,14.1486,14.0387,14.1431,93704.4103
2009-05-05 12:30:00,25.75,25.75,25.59,25.64,44215.01514981483,14.1431,14.1431,14.0552,14.0827,44215.0151
2009-05-05 12:35:00,25.63,25.64,25.48,25.53,74626.86567164179,14.0772,14.0827,13.9948,14.0223,74626.8657
2009-05-05 12:40:00,25.53,25.55,25.29,25.36,107058.6915048816,14.0223,14.0333,13.8904,13.9289,107058.6915
2009-05-05 12:45:00,25.36,25.47,25.35,25.47,43990.57344854674,13.9289,13.9893,13.9234,13.9893,43990.5734
2009-05-05 12:50:00,25.47,25.52,25.37,25.42,42868.36494220626,13.9893,14.0168,13.9344,13.9619,42868.3649
2009-05-05 12:55:00,25.42,25.49,25.31,25.35,111210.86297834136,13.9619,14.0003,13.9014,13.9234,111210.863
2009-05-05 13:00:00,25.34,25.43,25.32,25.35,88317.80944899561,13.9179,13.9673,13.9069,13.9234,88317.8094
2009-05-05 13:05:00,25.34,25.38,25.24,25.24,93031.08517562565,13.9179,13.9399,13.863,13.863,93031.0852
2009-05-05 13:10:00,25.24,25.29,25.2,25.29,51958.25384356413,13.863,13.8904,13.841,13.8904,51958.2538
2009-05-05 13:15:00,25.28,25.31,25.16,25.17,103467.62428459208,13.885,13.9014,13.819,13.8245,103467.6243
2009-05-05 13:20:00,25.17,25.19,25.02,25.05,95499.94388957469,13.8245,13.8355,13.7422,13.7586,95499.9439
2009-05-05 13:25:00,25.06,25.06,24.93,24.95,153967.00706991358,13.7641,13.7641,13.6927,13.7037,153967.0071
2009-05-05 13:30:00,24.96,25.01,24.91,24.94,115250.81360116709,13.7092,13.7367,13.6817,13.6982,115250.8136
2009-05-05 13:35:00,24.92,24.99,24.84,24.95,151161.4858040624,13.6872,13.7257,13.6433,13.7037,151161.4858
2009-05-05 13:40:00,24.95,24.97,24.86,24.91,108854.22511502636,13.7037,13.7147,13.6543,13.6817,108854.2251
2009-05-05 13:45:00,24.9,24.94,24.86,24.94,97295.47749971945,13.6762,13.6982,13.6543,13.6982,97295.4775
2009-05-05 13:50:00,24.92,24.96,24.9,24.94,123779.59824935472,13.6872,13.7092,13.6762,13.6982,123779.5982
2009-05-05 13:55:00,24.94,25.04,24.88,24.88,128156.2114240826,13.6982,13.7531,13.6653,13.6653,128156.2114
2009-05-05 14:00:00,24.88,24.93,24.83,24.86,106834.24980361352,13.6653,13.6927,13.6378,13.6543,106834.2498
2009-05-05 14:05:00,24.85,24.94,24.82,24.93,102233.19492761754,13.6488,13.6982,13.6323,13.6927,102233.1949
2009-05-05 14:10:00,24.94,25.05,24.92,24.97,136460.55437100213,13.6982,13.7586,13.6872,13.7147,136460.5544
2009-05-05 14:15:00,24.95,24.99,24.9,24.9,105150.9370441028,13.7037,13.7257,13.6762,13.6762,105150.937
2009-05-05 14:20:00,24.91,24.91,24.57,24.59,281562.11424082593,13.6817,13.6817,13.495,13.506,281562.1142
2009-05-05 14:25:00,24.59,24.64,24.37,24.47,362473.3475479744,13.506,13.5334,13.3851,13.4401,362473.3475
2009-05-05 14:30:00,24.46,24.53,24.34,24.42,192009.87543485576,13.4346,13.473,13.3687,13.4126,192009.8754
2009-05-05 14:35:00,24.4,24.45,24.34,24.45,255302.4351924588,13.4016,13.4291,13.3687,13.4291,255302.4352
2009-05-05 14:40:00,24.45,24.5,24.31,24.46,238357.0867467176,13.4291,13.4565,13.3522,13.4346,238357.0867
2009-05-05 14:45:00,24.45,24.67,24.45,24.64,151385.92750533047,13.4291,13.5499,13.4291,13.5334,151385.9275
2009-05-05 14:50:00,24.64,24.66,24.59,24.59,114128.6050948266,13.5334,13.5444,13.506,13.506,114128.6051
2009-05-05 14:55:00,24.59,24.66,24.52,24.53,82482.32521602513,13.506,13.5444,13.4675,13.473,82482.3252
2009-05-05 15:00:00,24.51,24.54,24.38,24.41,179665.58186511052,13.462,13.4785,13.3906,13.4071,179665.5819
2009-05-05 15:05:00,24.4,24.52,24.37,24.51,155425.8781281562,13.4016,13.4675,13.3851,13.462,155425.8781
2009-05-05 15:10:00,24.51,24.54,24.4,24.46,149365.95219391762,13.462,13.4785,13.4016,13.4346,149365.9522
2009-05-05 15:15:00,24.46,24.51,24.43,24.48,117046.34721131186,13.4346,13.462,13.4181,13.4456,117046.3472
2009-05-05 15:20:00,24.48,24.53,24.42,24.43,145326.0015710919,13.4456,13.473,13.4126,13.4181,145326.0016
2009-05-05 15:25:00,24.44,24.62,24.43,24.59,110537.53787453708,13.4236,13.5225,13.4181,13.506,110537.5379
2009-05-05 15:30:00,24.59,24.84,24.59,24.78,171249.01806755696,13.506,13.6433,13.506,13.6103,171249.0181
2009-05-05 15:35:00,24.78,24.87,24.65,24.69,142969.3637077769,13.6103,13.6598,13.5389,13.5609,142969.3637
2009-05-05 15:40:00,24.7,24.9,24.68,24.86,138704.9713836831,13.5664,13.6762,13.5554,13.6543,138704.9714
2009-05-05 15:45:00,24.86,24.98,24.78,24.92,194142.0715969027,13.6543,13.7202,13.6103,13.6872,194142.0716
2009-05-05 15:50:00,24.9,24.93,24.67,24.75,274043.3172483447,13.6762,13.6927,13.5499,13.5939,274043.3172
2009-05-05 15:55:00,24.75,24.78,24.6,24.64,491527.3257771294,13.5939,13.6103,13.5115,13.5334,491527.3258
2009-05-06 09:30:00,25.32,25.84,25.32,25.83,502300.5274379979,13.9069,14.1925,13.9069,14.187,502300.5274
2009-05-06 09:35:00,25.83,25.89,25.53,25.6,319941.64515767025,14.187,14.22,14.0223,14.0607,319941.6452
2009-05-06 09:40:00,25.61,25.7,25.53,25.67,225339.468073168,14.0662,14.1156,14.0223,14.0992,225339.4681
2009-05-06 09:45:00,25.65,25.73,25.49,25.67,231960.4982605768,14.0882,14.1321,14.0003,14.0992,231960.4983
2009-05-06 09:50:00,25.68,25.72,25.57,25.6,275614.4091572214,14.1047,14.1266,14.0442,14.0607,275614.4092
2009-05-06 09:55:00,25.6,25.72,25.6,25.7,257322.4105038716,14.0607,14.1266,14.0607,14.1156,257322.4105
2009-05-06 10:00:00,25.7,25.84,25.64,25.83,310402.8728537762,14.1156,14.1925,14.0827,14.187,310402.8729
2009-05-06 10:05:00,25.84,25.93,25.74,25.87,253058.01817977772,14.1925,14.242,14.1376,14.209,253058.0182
2009-05-06 10:10:00,25.88,25.98,25.81,25.88,155538.09897879025,14.2145,14.2694,14.1761,14.2145,155538.099
2009-05-06 10:15:00,25.89,26.06,25.89,26.05,204241.948153967,14.22,14.3134,14.22,14.3079,204241.9482
2009-05-06 10:20:00,26.05,26.15,25.98,25.99,290090.8988890136,14.3079,14.3628,14.2694,14.2749,290090.8989
2009-05-06 10:25:00,25.99,26.11,25.87,25.92,261474.58197733137,14.2749,14.3408,14.209,14.2365,261474.582
2009-05-06 10:30:00,25.9,26.09,25.9,26.07,204803.05240713723,14.2255,14.3298,14.2255,14.3189,204803.0524
2009-05-06 10:35:00,26.08,26.33,26.07,26.32,378296.4874873752,14.3244,14.4617,14.3189,14.4562,378296.4875
2009-05-06 10:40:00,26.32,26.33,26.01,26.13,200763.1017843116,14.4562,14.4617,14.2859,14.3518,200763.1018
2009-05-06 10:45:00,26.13,26.26,26.06,26.23,103692.06598586016,14.3518,14.4232,14.3134,14.4067,103692.066
2009-05-06 10:50:00,26.23,26.33,26.2,26.2,121647.4020873078,14.4067,14.4617,14.3903,14.3903,121647.4021
2009-05-06 10:55:00,26.2,26.42,26.15,26.34,193805.40904500056,14.3903,14.5111,14.3628,14.4672,193805.409
2009-05-06 11:00:00,26.33,26.46,26.26,26.44,111547.52553024353,14.4617,14.5331,14.4232,14.5221,111547.5255
2009-05-06 11:05:00,26.44,26.47,26.34,26.44,208169.67792615868,14.5221,14.5386,14.4672,14.5221,208169.6779
2009-05-06 11:10:00,26.43,26.5,26.33,26.35,101110.98642127706,14.5166,14.555,14.4617,14.4727,101110.9864
2009-05-06 11:15:00,26.34,26.37,26.23,26.26,148580.40623947929,14.4672,14.4836,14.4067,14.4232,148580.4062
2009-05-06 11:20:00,26.26,26.34,26.12,26.27,204354.16900460105,14.4232,14.4672,14.3463,14.4287,204354.169
2009-05-06 11:25:00,26.28,26.39,26.19,26.25,137919.42542924476,14.4342,14.4946,14.3848,14.4177,137919.4254
2009-05-06 11:30:00,26.27,26.39,26.13,26.18,148243.74368757714,14.4287,14.4946,14.3518,14.3793,148243.7437
2009-05-06 11:35:00,26.17,26.33,26.16,26.3,115811.91785433731,14.3738,14.4617,14.3683,14.4452,115811.9179
2009-05-06 11:40:00,26.3,26.31,26.2,26.27,87756.70519582537,14.4452,14.4507,14.3903,14.4287,87756.7052
2009-05-06 11:45:00,26.27,26.3,26.16,26.29,253170.23903041185,14.4287,14.4452,14.3683,14.4397,253170.239
2009-05-06 11:50:00,26.29,26.32,26.23,26.27,53080.46234990461,14.4397,14.4562,14.4067,14.4287,53080.4623
2009-05-06 11:55:00,26.26,26.4,26.25,26.38,148468.18538884525,14.4232,14.5001,14.4177,14.4891,148468.1854
2009-05-06 12:00:00,26.38,26.48,26.31,26.34,130737.29098866569,14.4891,14.5441,14.4507,14.4672,130737.291
2009-05-06 12:05:00,26.34,26.48,26.31,26.47,140163.8424419257,14.4672,14.5441,14.4507,14.5386,140163.8424
2009-05-06 12:10:00,26.47,26.47,26.42,26.47,99876.55706430254,14.5386,14.5386,14.5111,14.5386,99876.5571
2009-05-06 12:15:00,26.47,26.6,26.46,26.55,199528.67242733692,14.5386,14.61,14.5331,14.5825,199528.6724
2009-05-06 12:20:00,26.55,26.68,26.53,26.65,97632.14005162158,14.5825,14.6539,14.5715,14.6374,97632.1401
2009-05-06 12:25:00,26.66,26.68,26.62,26.68,85848.95073504657,14.6429,14.6539,14.6209,14.6539,85848.9507
2009-05-06 12:30:00,26.68,26.69,26.56,26.61,118954.10167209066,14.6539,14.6594,14.588,14.6155,118954.1017
2009-05-06 12:35:00,26.61,26.64,26.52,26.52,89440.0179553361,14.6155,14.6319,14.566,14.566,89440.018
2009-05-06 12:40:00,26.53,26.55,26.47,26.47,64526.98911457748,14.5715,14.5825,14.5386,14.5386,64526.9891
2009-05-06 12:45:00,26.47,26.6,26.47,26.59,114240.82594546066,14.5386,14.61,14.5386,14.6045,114240.8259
2009-05-06 12:50:00,26.58,26.65,26.58,26.63,76871.28268432274,14.599,14.6374,14.599,14.6264,76871.2827
2009-05-06 12:55:00,26.63,26.68,26.59,26.65,122769.61059364828,14.6264,14.6539,14.6045,14.6374,122769.6106
2009-05-06 13:00:00,26.64,26.65,26.53,26.57,88317.80944899561,14.6319,14.6374,14.5715,14.5935,88317.8094
2009-05-06 13:05:00,26.57,26.59,26.45,26.51,77432.38693749298,14.5935,14.6045,14.5276,14.5605,77432.3869
2009-05-06 13:10:00,26.5,26.57,26.41,26.57,72045.78610705868,14.555,14.5935,14.5056,14.5935,72045.7861
2009-05-06 13:15:00,26.57,26.67,26.54,26.67,76759.0618336887,14.5935,14.6484,14.577,14.6484,76759.0618
2009-05-06 13:20:00,26.66,26.82,26.66,26.8,263270.1155874761,14.6429,14.7308,14.6429,14.7198,263270.1156
2009-05-06 13:25:00,26.8,26.9,26.78,26.89,132645.0454494445,14.7198,14.7747,14.7088,14.7692,132645.0454
2009-05-06 13:30:00,26.89,27.16,26.87,27.13,301312.9839524183,14.7692,14.9175,14.7583,14.9011,301312.984
2009-05-06 13:35:00,27.13,27.9,27.1,27.71,1578498.4850185164,14.9011,15.324,14.8846,15.2196,1578498.485
2009-05-06 13:40:00,27.71,27.83,27.49,27.58,777466.0531926831,15.2196,15.2855,15.0988,15.1482,777466.0532
2009-05-06 13:45:00,27.57,27.76,27.5,27.59,414992.7056447088,15.1427,15.2471,15.1043,15.1537,414992.7056
2009-05-06 13:50:00,27.58,27.89,27.53,27.82,377286.4998316687,15.1482,15.3185,15.1208,15.28,377286.4998
2009-05-06 13:55:00,27.81,28.06,27.73,28.05,294355.2912131073,15.2746,15.4119,15.2306,15.4064,294355.2912
2009-05-06 14:00:00,28.06,28.44,28.05,28.19,566266.4122994052,15.4119,15.6206,15.4064,15.4833,566266.4123
2009-05-06 14:05:00,28.17,28.38,28.05,28.28,437773.5383234205,15.4723,15.5876,15.4064,15.5327,437773.5383
2009-05-06 14:10:00,28.28,28.32,28.12,28.19,291661.99079789023,15.5327,15.5547,15.4448,15.4833,291661.9908
2009-05-06 14:15:00,28.19,28.31,28.05,28.21,276961.05936483,15.4833,15.5492,15.4064,15.4942,276961.0594
2009-05-06 14:20:00,28.21,28.47,28.16,28.3,463359.89226798335,15.4942,15.6371,15.4668,15.5437,463359.8923
2009-05-06 14:25:00,28.32,28.47,28.19,28.4,289866.4571877455,15.5547,15.6371,15.4833,15.5986,289866.4572
2009-05-06 14:30:00,28.42,28.52,28.31,28.44,469756.4807541241,15.6096,15.6645,15.5492,15.6206,469756.4808
2009-05-06 14:35:00,28.44,28.5,28.34,28.39,309841.76860060595,15.6206,15.6535,15.5657,15.5931,309841.7686
2009-05-06 14:40:00,28.38,28.44,28.1,28.11,382785.321512737,15.5876,15.6206,15.4338,15.4393,382785.3215
2009-05-06 14:45:00,28.1,28.23,28.03,28.19,401975.0869711592,15.4338,15.5052,15.3954,15.4833,401975.087
2009-05-06 14:50:00,28.19,28.52,28.19,28.52,353720.12119851867,15.4833,15.6645,15.4833,15.6645,353720.1212
2009-05-06 14:55:00,28.52,28.86,28.48,28.74,724048.9282908764,15.6645,15.8513,15.6425,15.7854,724048.9283
2009-05-06 15:00:00,28.73,28.83,28.38,28.52,448322.29828302097,15.7799,15.8348,15.5876,15.6645,448322.2983
2009-05-06 15:05:00,28.53,28.76,28.43,28.73,232184.9399618449,15.67,15.7963,15.6151,15.7799,232184.94
2009-05-06 15:10:00,28.74,28.75,28.43,28.51,259454.6066659185,15.7854,15.7908,15.6151,15.659,259454.6067
2009-05-06 15:15:00,28.51,28.52,28.33,28.43,269554.4832229828,15.659,15.6645,15.5602,15.6151,269554.4832
2009-05-06 15:20:00,28.4,28.45,28.11,28.11,391650.7687128268,15.5986,15.6261,15.4393,15.4393,391650.7687
2009-05-06 15:25:00,28.11,28.24,27.77,28.18,570643.0254741331,15.4393,15.5107,15.2526,15.4778,570643.0255
2009-05-06 15:30:00,28.17,28.45,28.11,28.44,387274.1555380989,15.4723,15.6261,15.4393,15.6206,387274.1555
2009-05-06 15:35:00,28.44,28.51,28.14,28.29,502300.5274379979,15.6206,15.659,15.4558,15.5382,502300.5274
2009-05-06 15:40:00,28.29,28.74,28.29,28.64,484794.0747390865,15.5382,15.7854,15.5382,15.7304,484794.0747
2009-05-06 15:45:00,28.63,28.73,28.58,28.72,356637.8633150039,15.7249,15.7799,15.6975,15.7744,356637.8633
2009-05-06 15:50:00,28.73,28.86,28.59,28.6,801369.0943777354,15.7799,15.8513,15.703,15.7085,801369.0944
2009-05-06 15:55:00,28.6,29.0,28.58,28.84,948266.187857704,15.7085,15.9282,15.6975,15.8403,948266.1879
2009-05-07 09:30:00,29.88,30.15,29.42,30.1,681292.7841993042,16.4115,16.5598,16.1588,16.5323,681292.7842
2009-05-07 09:35:00,30.07,30.08,29.58,29.87,370216.5862417237,16.5158,16.5213,16.2467,16.406,370216.5862
2009-05-07 09:40:00,29.9,30.27,29.79,30.17,407810.5712041297,16.4225,16.6257,16.3621,16.5708,407810.5712
2009-05-07 09:45:00,30.17,30.39,30.0,30.16,484232.9704859162,16.5708,16.6916,16.4774,16.5653,484232.9705
2009-05-07 09:50:00,30.16,30.24,29.68,29.68,536527.8868813826,16.5653,16.6092,16.3016,16.3016,536527.8869
2009-05-07 09:55:00,29.69,30.0,29.63,29.87,440803.50129053975,16.3071,16.4774,16.2742,16.406,440803.5013
2009-05-07 10:00:00,29.87,29.99,29.7,29.75,452025.58635394456,16.406,16.4719,16.3126,16.3401,452025.5864
2009-05-07 10:05:00,29.74,29.85,29.59,29.66,383346.4257659073,16.3346,16.395,16.2522,16.2907,383346.4258
2009-05-07 10:10:00,29.67,29.72,29.25,29.28,344630.2322971608,16.2961,16.3236,16.0655,16.0819,344630.2323
2009-05-07 10:15:00,29.27,29.58,29.12,29.49,289080.91123330715,16.0765,16.2467,15.9941,16.1973,289080.9112
2009-05-07 10:20:00,29.49,29.52,29.15,29.18,410503.8716193469,16.1973,16.2138,16.0105,16.027,410503.8716
2009-05-07 10:25:00,29.17,29.34,29.12,29.26,226573.8974301425,16.0215,16.1149,15.9941,16.071,226573.8974
2009-05-07 10:30:00,29.25,29.26,29.01,29.03,272584.4461901021,16.0655,16.071,15.9336,15.9446,272584.4462
2009-05-07 10:35:00,29.06,29.08,28.82,29.05,314442.8234766019,15.9611,15.9721,15.8293,15.9556,314442.8235
2009-05-07 10:40:00,29.06,29.17,28.96,29.01,283357.6478509707,15.9611,16.0215,15.9062,15.9336,283357.6479
2009-05-07 10:45:00,29.02,29.12,28.92,29.12,270227.8083267871,15.9391,15.9941,15.8842,15.9941,270227.8083
2009-05-07 10:50:00,29.11,29.21,29.05,29.18,182022.21972842552,15.9886,16.0435,15.9556,16.027,182022.2197
2009-05-07 10:55:00,29.2,29.3,29.09,29.17,160251.37470542025,16.038,16.0929,15.9776,16.0215,160251.3747
2009-05-07 11:00:00,29.17,29.25,29.09,29.12,211424.08259454605,16.0215,16.0655,15.9776,15.9941,211424.0826
2009-05-07 11:05:00,29.11,29.16,28.94,28.94,208843.0030299629,15.9886,16.016,15.8952,15.8952,208843.003
2009-05-07 11:10:00,28.95,28.97,28.61,28.64,293681.9661093031,15.9007,15.9117,15.7139,15.7304,293681.9661
2009-05-07 11:15:00,28.64,28.79,28.45,28.46,383009.7632140052,15.7304,15.8128,15.6261,15.6316,383009.7632
2009-05-07 11:20:00,28.46,28.74,28.43,28.45,348670.1829199865,15.6316,15.7854,15.6151,15.6261,348670.1829
2009-05-07 11:25:00,28.45,28.68,28.44,28.62,277858.82616990234,15.6261,15.7524,15.6206,15.7194,277858.8262
2009-05-07 11:30:00,28.62,28.69,28.48,28.57,238693.7492986197,15.7194,15.7579,15.6425,15.692,238693.7493
2009-05-07 11:35:00,28.57,28.81,28.56,28.71,200987.5434855796,15.692,15.8238,15.6865,15.7689,200987.5435
2009-05-07 11:40:00,28.71,28.84,28.69,28.72,101110.98642127706,15.7689,15.8403,15.7579,15.7744,101110.9864
2009-05-07 11:45:00,28.72,28.86,28.66,28.67,172371.2265738974,15.7744,15.8513,15.7414,15.7469,172371.2266
2009-05-07 11:50:00,28.67,28.92,28.67,28.72,171249.01806755696,15.7469,15.8842,15.7469,15.7744,171249.0181
2009-05-07 11:55:00,28.71,28.73,28.53,28.67,210301.8740882056,15.7689,15.7799,15.67,15.7469,210301.8741
2009-05-07 12:00:00,28.68,28.79,28.57,28.59,118056.33486701827,15.7524,15.8128,15.692,15.703,118056.3349
2009-05-07 12:05:00,28.59,28.6,28.36,28.39,159016.94534844573,15.703,15.7085,15.5766,15.5931,159016.9453
2009-05-07 12:10:00,28.39,28.52,28.38,28.4,237908.20334418133,15.5931,15.6645,15.5876,15.5986,237908.2033
2009-05-07 12:15:00,28.39,28.44,28.39,28.39,84390.07967680394,15.5931,15.6206,15.5931,15.5931,84390.0797
2009-05-07 12:20:00,28.39,28.48,28.34,28.38,164627.9878801481,15.5931,15.6425,15.5657,15.5876,164627.9879
2009-05-07 12:25:00,28.38,28.38,28.03,28.1,306587.3639322186,15.5876,15.5876,15.3954,15.4338,306587.3639
2009-05-07 12:30:00,28.11,28.16,27.95,28.08,205364.15666030743,15.4393,15.4668,15.3514,15.4228,205364.1567
2009-05-07 12:35:00,28.1,28.28,28.1,28.25,141398.27179890024,15.4338,15.5327,15.4338,15.5162,141398.2718
2009-05-07 12:40:00,28.25,28.46,28.25,28.39,164179.10447761192,15.5162,15.6316,15.5162,15.5931,164179.1045
2009-05-07 12:45:00,28.39,28.4,28.19,28.34,103355.40343395802,15.5931,15.5986,15.4833,15.5657,103355.4034
2009-05-07 12:50:00,28.33,28.37,28.22,28.31,146560.43092806643,15.5602,15.5821,15.4997,15.5492,146560.4309
2009-05-07 12:55:00,28.29,28.47,28.29,28.4,109639.7710694647,15.5382,15.6371,15.5382,15.5986,109639.7711
2009-05-07 13:00:00,28.4,28.44,28.16,28.19,187296.59970822572,15.5986,15.6206,15.4668,15.4833,187296.5997
2009-05-07 13:05:00,28.19,28.19,28.07,28.17,200089.77668050723,15.4833,15.4833,15.4174,15.4723,200089.7767
2009-05-07 13:10:00,28.18,28.26,27.97,27.97,157445.85343956907,15.4778,15.5217,15.3624,15.3624,157445.8534
2009-05-07 13:15:00,27.96,28.11,27.9,28.11,246549.20884300303,15.3569,15.4393,15.324,15.4393,246549.2088
2009-05-07 13:20:00,28.11,28.19,28.01,28.01,131410.61609246998,15.4393,15.4833,15.3844,15.3844,131410.6161
2009-05-07 13:25:00,28.01,28.1,28.01,28.06,105375.37874537088,15.3844,15.4338,15.3844,15.4119,105375.3787
2009-05-07 13:30:00,28.05,28.06,27.85,27.94,154415.89047244977,15.4064,15.4119,15.2965,15.346,154415.8905
2009-05-07 13:35:00,27.94,28.05,27.85,27.99,221636.1800022444,15.346,15.4064,15.2965,15.3734,221636.18
2009-05-07 13:40:00,27.97,28.07,27.93,28.03,183368.8699360341,15.3624,15.4174,15.3405,15.3954,183368.8699
2009-05-07 13:45:00,28.03,28.05,27.89,27.98,125799.5735607676,15.3954,15.4064,15.3185,15.3679,125799.5736
2009-05-07 13:50:00,27.98,27.98,27.79,27.85,189428.79587027268,15.3679,15.3679,15.2636,15.2965,189428.7959
2009-05-07 13:55:00,27.86,28.15,27.82,28.05,257659.0730557737,15.302,15.4613,15.28,15.4064,257659.0731
2009-05-07 14:00:00,28.04,28.05,27.86,27.92,147794.86028504095,15.4009,15.4064,15.302,15.335,147794.8603
2009-05-07 14:05:00,27.92,28.15,27.92,28.08,285602.06486365164,15.335,15.4613,15.335,15.4228,285602.0649
2009-05-07 14:10:00,28.08,28.11,27.82,27.84,464033.2173717877,15.4228,15.4393,15.28,15.291,464033.2174
2009-05-07 14:15:00,27.84,28.01,27.81,27.9,262147.90708113567,15.291,15.3844,15.2746,15.324,262147.9071
2009-05-07 14:20:00,27.88,28.13,27.88,28.11,189092.13331837056,15.313,15.4503,15.313,15.4393,189092.1333
2009-05-07 14:25:00,28.1,28.32,28.08,28.32,227135.0016833128,15.4338,15.5547,15.4228,15.5547,227135.0017
2009-05-07 14:30:00,28.3,28.32,28.08,28.09,129727.30333295926,15.5437,15.5547,15.4228,15.4283,129727.3033
2009-05-07 14:35:00,28.09,28.27,28.06,28.13,159914.7121535181,15.4283,15.5272,15.4119,15.4503,159914.7122
2009-05-07 14:40:00,28.12,28.14,28.0,28.1,125014.02760632924,15.4448,15.4558,15.3789,15.4338,125014.0276
2009-05-07 14:45:00,28.1,28.27,28.1,28.24,122208.50634047804,15.4338,15.5272,15.4338,15.5107,122208.5063
2009-05-07 14:50:00,28.24,28.32,28.13,28.17,124004.0399506228,15.5107,15.5547,15.4503,15.4723,124004.04
2009-05-07 14:55:00,28.17,28.32,28.17,28.19,135899.45011783188,15.4723,15.5547,15.4723,15.4833,135899.4501
2009-05-07 15:00:00,28.19,28.42,28.13,28.17,202783.0770957244,15.4833,15.6096,15.4503,15.4723,202783.0771
2009-05-07 15:05:00,28.16,28.18,28.03,28.14,199304.2307260689,15.4668,15.4778,15.3954,15.4558,199304.2307
2009-05-07 15:10:00,28.16,28.19,28.03,28.14,192009.87543485576,15.4668,15.4833,15.3954,15.4558,192009.8754
2009-05-07 15:15:00,28.14,28.3,28.09,28.27,183593.3116373022,15.4558,15.5437,15.4283,15.5272,183593.3116
2009-05-07 15:20:00,28.27,28.51,28.21,28.37,196386.48860958364,15.5272,15.659,15.4942,15.5821,196386.4886
2009-05-07 15:25:00,28.38,28.64,28.33,28.52,152844.7985635731,15.5876,15.7304,15.5602,15.6645,152844.7986
2009-05-07 15:30:00,28.52,28.59,28.22,28.26,282235.4393446302,15.6645,15.703,15.4997,15.5217,282235.4393
2009-05-07 15:35:00,28.25,28.35,28.11,28.28,315003.9277297722,15.5162,15.5711,15.4393,15.5327,315003.9277
2009-05-07 15:40:00,28.28,28.33,28.12,28.28,345527.99910223315,15.5327,15.5602,15.4448,15.5327,345527.9991
2009-05-07 15:45:00,28.28,28.49,28.22,28.35,300864.10054988216,15.5327,15.648,15.4997,15.5711,300864.1005
2009-05-07 15:50:00,28.36,28.43,28.21,28.41,341600.2693300415,15.5766,15.6151,15.4942,15.6041,341600.2693
2009-05-07 15:55:00,28.41,28.47,28.19,28.28,639322.1860621703,15.6041,15.6371,15.4833,15.5327,639322.1861
2009-05-08 09:30:00,29.14,29.41,28.94,29.32,402423.9703736954,16.005,16.1533,15.8952,16.1039,402423.9704
2009-05-08 09:35:00,29.32,29.63,29.17,29.63,283694.31040287286,16.1039,16.2742,16.0215,16.2742,283694.3104
2009-05-08 09:40:00,29.63,30.07,29.59,30.02,416339.35585231736,16.2742,16.5158,16.2522,16.4884,416339.3559
2009-05-08 09:45:00,30.03,30.45,29.89,30.45,395466.27763438446,16.4939,16.7246,16.417,16.7246,395466.2776
2009-05-08 09:50:00,30.43,30.52,30.24,30.3,375042.0828189877,16.7136,16.763,16.6092,16.6422,375042.0828
2009-05-08 09:55:00,30.31,30.32,30.16,30.19,293008.6410054988,16.6477,16.6532,16.5653,16.5818,293008.641
2009-05-08 10:00:00,30.21,30.35,30.07,30.34,364381.1020087532,16.5927,16.6696,16.5158,16.6641,364381.102
2009-05-08 10:05:00,30.34,30.43,30.22,30.31,318370.5532487936,16.6641,16.7136,16.5982,16.6477,318370.5532
2009-05-08 10:10:00,30.31,30.33,30.12,30.19,242060.3748176411,16.6477,16.6587,16.5433,16.5818,242060.3748
2009-05-08 10:15:00,30.19,30.48,29.99,30.47,394905.1733812142,16.5818,16.741,16.4719,16.7355,394905.1734
2009-05-08 10:20:00,30.46,30.59,30.16,30.24,354393.44630232296,16.7301,16.8015,16.5653,16.6092,354393.4463
2009-05-08 10:25:00,30.21,30.26,29.83,29.96,330041.5217147345,16.5927,16.6202,16.384,16.4554,330041.5217
2009-05-08 10:30:00,29.97,30.23,29.86,30.23,159016.94534844573,16.4609,16.6037,16.4005,16.6037,159016.9453
2009-05-08 10:35:00,30.22,30.22,29.86,30.05,145550.44327236,16.5982,16.5982,16.4005,16.5049,145550.4433
2009-05-08 10:40:00,30.05,30.09,30.0,30.06,92357.76007182134,16.5049,16.5268,16.4774,16.5104,92357.7601
2009-05-08 10:45:00,30.05,30.24,29.95,30.12,173830.09763214004,16.5049,16.6092,16.4499,16.5433,173830.0976
2009-05-08 10:50:00,30.12,30.23,30.01,30.23,115363.03445180114,16.5433,16.6037,16.4829,16.6037,115363.0345
2009-05-08 10:55:00,30.24,30.34,30.23,30.29,195937.60520704745,16.6092,16.6641,16.6037,16.6367,195937.6052
2009-05-08 11:00:00,30.29,30.44,30.25,30.32,178992.25676130623,16.6367,16.7191,16.6147,16.6532,178992.2568
2009-05-08 11:05:00,30.32,30.33,30.25,30.29,76646.84098305464,16.6532,16.6587,16.6147,16.6367,76646.841
2009-05-08 11:10:00,30.31,30.52,30.27,30.36,219616.2046908316,16.6477,16.763,16.6257,16.6751,219616.2047
2009-05-08 11:15:00,30.33,30.59,30.31,30.5,209740.7698350353,16.6587,16.8015,16.6477,16.752,209740.7698
2009-05-08 11:20:00,30.48,30.55,30.39,30.42,99091.0111098642,16.741,16.7795,16.6916,16.7081,99091.0111
2009-05-08 11:25:00,30.4,30.48,30.32,30.4,71035.79845135225,16.6971,16.741,16.6532,16.6971,71035.7985
2009-05-08 11:30:00,30.4,30.43,30.28,30.37,158006.9576927393,16.6971,16.7136,16.6312,16.6806,158006.9577
2009-05-08 11:35:00,30.39,30.4,30.22,30.26,110874.20042643925,16.6916,16.6971,16.5982,16.6202,110874.2004
2009-05-08 11:40:00,30.26,30.32,30.18,30.19,138143.86713051284,16.6202,16.6532,16.5763,16.5818,138143.8671
2009-05-08 11:45:00,30.19,30.28,30.12,30.24,192009.87543485576,16.5818,16.6312,16.5433,16.6092,192009.8754
2009-05-08 11:50:00,30.21,30.37,30.21,30.29,96734.3732465492,16.5927,16.6806,16.5927,16.6367,96734.3732
2009-05-08 11:55:00,30.28,30.39,30.25,30.36,64975.87251711368,16.6312,16.6916,16.6147,16.6751,64975.8725
2009-05-08 12:00:00,30.37,30.52,30.33,30.46,126809.56121647402,16.6806,16.763,16.6587,16.7301,126809.5612
2009-05-08 12:05:00,30.46,30.6,30.4,30.45,144877.11816855572,16.7301,16.8069,16.6971,16.7246,144877.1182
2009-05-08 12:10:00,30.45,30.56,30.42,30.49,103018.74088205588,16.7246,16.785,16.7081,16.7465,103018.7409
2009-05-08 12:15:00,30.49,30.72,30.49,30.67,177982.2691055998,16.7465,16.8729,16.7465,16.8454,177982.2691
2009-05-08 12:20:00,30.67,30.67,30.42,30.48,114353.04679609471,16.8454,16.8454,16.7081,16.741,114353.0468
2009-05-08 12:25:00,30.48,30.48,30.38,30.4,74739.08652227583,16.741,16.741,16.6861,16.6971,74739.0865
2009-05-08 12:30:00,30.4,30.6,30.38,30.54,111098.64212770732,16.6971,16.8069,16.6861,16.774,111098.6421
2009-05-08 12:35:00,30.51,30.65,30.51,30.65,84165.63797553585,16.7575,16.8344,16.7575,16.8344,84165.638
2009-05-08 12:40:00,30.65,30.72,30.56,30.69,100662.10301874088,16.8344,16.8729,16.785,16.8564,100662.103
2009-05-08 12:45:00,30.69,30.69,30.46,30.62,79789.02480080798,16.8564,16.8564,16.7301,16.8179,79789.0248
2009-05-08 12:50:00,30.62,30.7,30.54,30.62,74290.20311973964,16.8179,16.8619,16.774,16.8179,74290.2031
2009-05-08 12:55:00,30.64,30.73,30.58,30.7,115587.47615306923,16.8289,16.8784,16.796,16.8619,115587.4762
2009-05-08 13:00:00,30.72,30.77,30.62,30.76,127258.4446190102,16.8729,16.9003,16.8179,16.8948,127258.4446
2009-05-08 13:05:00,30.78,30.89,30.65,30.88,179441.14016384244,16.9058,16.9662,16.8344,16.9607,179441.1402
2009-05-08 13:10:00,30.87,30.89,30.73,30.78,109751.99192009876,16.9552,16.9662,16.8784,16.9058,109751.9919
2009-05-08 13:15:00,30.79,30.82,30.7,30.76,154976.99472562002,16.9113,16.9278,16.8619,16.8948,154976.9947
2009-05-08 13:20:00,30.76,30.96,30.76,30.93,126921.78206710806,16.8948,17.0047,16.8948,16.9882,126921.7821
2009-05-08 13:25:00,30.92,30.93,30.84,30.88,91796.6558186511,16.9827,16.9882,16.9388,16.9607,91796.6558
2009-05-08 13:30:00,30.87,30.89,30.76,30.77,123555.15654808664,16.9552,16.9662,16.8948,16.9003,123555.1565
2009-05-08 13:35:00,30.78,30.83,30.73,30.78,89664.45965660419,16.9058,16.9333,16.8784,16.9058,89664.4597
2009-05-08 13:40:00,30.78,30.81,30.7,30.73,60038.15508921557,16.9058,16.9223,16.8619,16.8784,60038.1551
2009-05-08 13:45:00,30.73,30.93,30.67,30.86,115363.03445180114,16.8784,16.9882,16.8454,16.9498,115363.0345
2009-05-08 13:50:00,30.87,30.87,30.69,30.75,114801.9301986309,16.9552,16.9552,16.8564,16.8893,114801.9302
2009-05-08 13:55:00,30.73,30.77,30.52,30.56,114801.9301986309,16.8784,16.9003,16.763,16.785,114801.9302
2009-05-08 14:00:00,30.56,30.74,30.55,30.67,79564.58309953989,16.785,16.8838,16.7795,16.8454,79564.5831
2009-05-08 14:05:00,30.68,30.77,30.66,30.71,91347.77241611492,16.8509,16.9003,16.8399,16.8674,91347.7724
2009-05-08 14:10:00,30.71,30.96,30.66,30.95,131186.17439120187,16.8674,17.0047,16.8399,16.9992,131186.1744
2009-05-08 14:15:00,30.95,31.0,30.89,30.99,129278.41993042309,16.9992,17.0266,16.9662,17.0212,129278.4199
2009-05-08 14:20:00,31.0,31.05,30.92,30.99,124340.70250252496,17.0266,17.0541,16.9827,17.0212,124340.7025
2009-05-08 14:25:00,30.99,31.05,30.86,30.86,123330.71484681852,17.0212,17.0541,16.9498,16.9498,123330.7148
2009-05-08 14:30:00,30.86,31.01,30.86,31.0,104589.83279093256,16.9498,17.0321,16.9498,17.0266,104589.8328
2009-05-08 14:35:00,30.98,31.05,30.92,31.02,126809.56121647402,17.0157,17.0541,16.9827,17.0376,126809.5612
2009-05-08 14:40:00,31.03,31.05,30.9,31.0,95499.94388957469,17.0431,17.0541,16.9717,17.0266,95499.9439
2009-05-08 14:45:00,31.0,31.18,30.95,31.16,241499.27056447088,17.0266,17.1255,16.9992,17.1145,241499.2706
2009-05-08 14:50:00,31.17,31.19,31.13,31.17,174391.2018853103,17.12,17.131,17.0981,17.12,174391.2019
2009-05-08 14:55:00,31.16,31.16,30.98,31.04,120525.19358096732,17.1145,17.1145,17.0157,17.0486,120525.1936
2009-05-08 15:00:00,31.04,31.1,30.97,31.06,142071.5969027045,17.0486,17.0816,17.0102,17.0596,142071.5969
2009-05-08 15:05:00,31.05,31.05,30.85,30.96,216137.35832117609,17.0541,17.0541,16.9443,17.0047,216137.3583
2009-05-08 15:10:00,30.96,31.0,30.74,30.74,142520.4803052407,17.0047,17.0266,16.8838,16.8838,142520.4803
2009-05-08 15:15:00,30.75,30.84,30.57,30.81,316238.3570867467,16.8893,16.9388,16.7905,16.9223,316238.3571
2009-05-08 15:20:00,30.83,31.05,30.81,30.99,275277.74660531926,16.9333,17.0541,16.9223,17.0212,275277.7466
2009-05-08 15:25:00,31.0,31.14,30.99,31.03,159129.16619907977,17.0266,17.1035,17.0212,17.0431,159129.1662
2009-05-08 15:30:00,31.02,31.13,30.88,30.95,309953.98945124005,17.0376,17.0981,16.9607,16.9992,309953.9895
2009-05-08 15:35:00,30.94,31.08,30.91,31.02,253731.34328358207,16.9937,17.0706,16.9772,17.0376,253731.3433
2009-05-08 15:40:00,31.02,31.24,31.02,31.22,392772.9772191673,17.0376,17.1585,17.0376,17.1475,392772.9772
2009-05-08 15:45:00,31.22,31.39,31.14,31.3,374929.8619683537,17.1475,17.2409,17.1035,17.1914,374929.862
2009-05-08 15:50:00,31.3,31.38,31.05,31.24,528447.9856357311,17.1914,17.2354,17.0541,17.1585,528447.9856
2009-05-08 15:55:00,31.25,31.69,31.22,31.63,1167321.2882953652,17.164,17.4056,17.1475,17.3727,1167321.2883
2009-05-11 09:30:00,30.35,30.48,29.96,30.36,444955.6727639996,16.6696,16.741,16.4554,16.6751,444955.6728
2009-05-11 09:35:00,30.37,30.69,30.3,30.53,237234.87824037703,16.6806,16.8564,16.6422,16.7685,237234.8782
2009-05-11 09:40:00,30.53,30.59,30.16,30.35,197172.034564022,16.7685,16.8015,16.5653,16.6696,197172.0346
2009-05-11 09:45:00,30.32,30.32,30.05,30.07,205588.5983615756,16.6532,16.6532,16.5049,16.5158,205588.5984
2009-05-11 09:50:00,30.07,30.26,30.07,30.15,138031.6462798788,16.5158,16.6202,16.5158,16.5598,138031.6463
2009-05-11 09:55:00,30.17,30.33,30.15,30.28,175850.0729435529,16.5708,16.6587,16.5598,16.6312,175850.0729
2009-05-11 10:00:00,30.27,30.42,30.19,30.32,160588.0372573224,16.6257,16.7081,16.5818,16.6532,160588.0373
2009-05-11 10:05:00,30.35,30.43,30.23,30.35,147682.6394344069,16.6696,16.7136,16.6037,16.6696,147682.6394
2009-05-11 10:10:00,30.36,30.37,30.22,30.3,141286.05094826617,16.6751,16.6806,16.5982,16.6422,141286.0509
2009-05-11 10:15:00,30.31,30.33,30.22,30.26,165637.97553585455,16.6477,16.6587,16.5982,16.6202,165637.9755
2009-05-11 10:20:00,30.26,30.35,30.21,30.33,187521.04140949383,16.6202,16.6696,16.5927,16.6587,187521.0414
2009-05-11 10:25:00,30.34,30.66,30.33,30.51,202783.0770957244,16.6641,16.8399,16.6587,16.7575,202783.0771
2009-05-11 10:30:00,30.51,30.65,30.47,30.55,144203.79306475143,16.7575,16.8344,16.7355,16.7795,144203.7931
2009-05-11 10:35:00,30.55,30.56,30.39,30.41,140724.94669509595,16.7795,16.785,16.6916,16.7026,140724.9467
2009-05-11 10:40:00,30.42,30.61,30.38,30.48,162495.79171810122,16.7081,16.8124,16.6861,16.741,162495.7917
2009-05-11 10:45:00,30.47,30.59,30.42,30.51,104028.7285377623,16.7355,16.8015,16.7081,16.7575,104028.7285
2009-05-11 10:50:00,30.48,30.58,30.32,30.56,115250.81360116709,16.741,16.796,16.6532,16.785,115250.8136
2009-05-11 10:55:00,30.55,30.55,30.39,30.45,104477.6119402985,16.7795,16.7795,16.6916,16.7246,104477.6119
2009-05-11 11:00:00,30.45,30.49,30.36,30.49,115699.69700370327,16.7246,16.7465,16.6751,16.7465,115699.697
2009-05-11 11:05:00,30.48,30.58,30.4,30.49,91347.77241611492,16.741,16.796,16.6971,16.7465,91347.7724
2009-05-11 11:10:00,30.47,30.58,30.45,30.53,76534.6201324206,16.7355,16.796,16.7246,16.7685,76534.6201
2009-05-11 11:15:00,30.52,30.64,30.47,30.54,106609.8081023454,16.763,16.8289,16.7355,16.774,106609.8081
2009-05-11 11:20:00,30.54,30.6,30.4,30.57,97183.2566490854,16.774,16.8069,16.6971,16.7905,97183.2566
2009-05-11 11:25:00,30.56,30.72,30.46,30.64,110874.20042643925,16.785,16.8729,16.7301,16.8289,110874.2004
2009-05-11 11:30:00,30.64,30.71,30.54,30.56,119178.54337335876,16.8289,16.8674,16.774,16.785,119178.5434
2009-05-11 11:35:00,30.57,30.65,30.55,30.62,90450.00561104252,16.7905,16.8344,16.7795,16.8179,90450.0056
2009-05-11 11:40:00,30.61,30.74,30.58,30.71,134103.91650768713,16.8124,16.8838,16.796,16.8674,134103.9165
2009-05-11 11:45:00,30.7,30.86,30.65,30.75,161036.9206598586,16.8619,16.9498,16.8344,16.8893,161036.9207
2009-05-11 11:50:00,30.74,30.77,30.62,30.75,115363.03445180114,16.8838,16.9003,16.8179,16.8893,115363.0345
2009-05-11 11:55:00,30.77,30.85,30.73,30.76,164515.76702951407,16.9003,16.9443,16.8784,16.8948,164515.767
2009-05-11 12:00:00,30.76,30.76,30.48,30.58,236337.11143530463,16.8948,16.8948,16.741,16.796,236337.1114
2009-05-11 12:05:00,30.58,30.59,30.4,30.41,163842.44192570978,16.796,16.8015,16.6971,16.7026,163842.4419
2009-05-11 12:10:00,30.41,30.46,30.18,30.29,248569.18415441588,16.7026,16.7301,16.5763,16.6367,248569.1842
2009-05-11 12:15:00,30.3,30.32,30.23,30.26,126472.89866457188,16.6422,16.6532,16.6037,16.6202,126472.8987
2009-05-11 12:20:00,30.25,30.29,30.21,30.24,88878.91370216585,16.6147,16.6367,16.5927,16.6092,88878.9137
2009-05-11 12:25:00,30.23,30.41,30.23,30.27,63404.78060823701,16.6037,16.7026,16.6037,16.6257,63404.7806
2009-05-11 12:30:00,30.26,30.38,30.21,30.22,122994.0522949164,16.6202,16.6861,16.5927,16.5982,122994.0523
2009-05-11 12:35:00,30.23,30.23,30.13,30.17,131410.61609246998,16.6037,16.6037,16.5488,16.5708,131410.6161
2009-05-11 12:40:00,30.16,30.22,30.14,30.2,119066.32252272472,16.5653,16.5982,16.5543,16.5873,119066.3225
2009-05-11 12:45:00,30.2,30.27,30.16,30.16,85848.95073504657,16.5873,16.6257,16.5653,16.5653,85848.9507
2009-05-11 12:50:00,30.17,30.18,30.0,30.02,136684.9960722702,16.5708,16.5763,16.4774,16.4884,136684.9961
2009-05-11 12:55:00,30.0,30.04,29.9,29.92,147682.6394344069,16.4774,16.4994,16.4225,16.4335,147682.6394
2009-05-11 13:00:00,29.92,29.92,29.63,29.63,256087.98114689707,16.4335,16.4335,16.2742,16.2742,256087.9811
2009-05-11 13:05:00,29.63,29.64,29.5,29.54,269105.59982044663,16.2742,16.2797,16.2028,16.2247,269105.5998
2009-05-11 13:10:00,29.54,29.64,29.5,29.57,204354.16900460105,16.2247,16.2797,16.2028,16.2412,204354.169
2009-05-11 13:15:00,29.56,29.77,29.5,29.77,142744.9220065088,16.2357,16.3511,16.2028,16.3511,142744.922
2009-05-11 13:20:00,29.78,29.91,29.74,29.91,153405.90281674336,16.3566,16.428,16.3346,16.428,153405.9028
2009-05-11 13:25:00,29.91,29.98,29.89,29.92,127707.3280215464,16.428,16.4664,16.417,16.4335,127707.328
2009-05-11 13:30:00,29.93,30.0,29.83,29.92,140837.16754573,16.439,16.4774,16.384,16.4335,140837.1675
2009-05-11 13:35:00,29.92,30.07,29.82,29.96,154864.77387498596,16.4335,16.5158,16.3785,16.4554,154864.7739
2009-05-11 13:40:00,29.98,30.07,29.93,29.95,76983.50353495679,16.4664,16.5158,16.439,16.4499,76983.5035
2009-05-11 13:45:00,29.96,30.05,29.9,30.01,58803.72573224104,16.4554,16.5049,16.4225,16.4829,58803.7257
2009-05-11 13:50:00,30.01,30.07,29.94,30.02,73055.77376276512,16.4829,16.5158,16.4444,16.4884,73055.7738
2009-05-11 13:55:00,30.0,30.0,29.78,29.91,125687.35271013352,16.4774,16.4774,16.3566,16.428,125687.3527
2009-05-11 14:00:00,29.91,29.91,29.81,29.87,207496.3528223544,16.428,16.428,16.373,16.406,207496.3528
2009-05-11 14:05:00,29.89,29.91,29.76,29.86,151161.4858040624,16.417,16.428,16.3456,16.4005,151161.4858
2009-05-11 14:10:00,29.86,29.91,29.82,29.84,90786.66816294468,16.4005,16.428,16.3785,16.3895,90786.6682
2009-05-11 14:15:00,29.85,29.91,29.74,29.78,100774.32386937492,16.395,16.428,16.3346,16.3566,100774.3239
2009-05-11 14:20:00,29.76,29.81,29.67,29.73,177308.94400179552,16.3456,16.373,16.2961,16.3291,177308.944
2009-05-11 14:25:00,29.73,29.8,29.66,29.78,143867.13051284928,16.3291,16.3676,16.2907,16.3566,143867.1305
2009-05-11 14:30:00,29.78,29.89,29.75,29.79,141734.93435080236,16.3566,16.417,16.3401,16.3621,141734.9344
2009-05-11 14:35:00,29.79,29.83,29.64,29.66,160475.81640668836,16.3621,16.384,16.2797,16.2907,160475.8164
2009-05-11 14:40:00,29.68,29.8,29.64,29.77,154528.1113230838,16.3016,16.3676,16.2797,16.3511,154528.1113
2009-05-11 14:45:00,29.77,29.78,29.66,29.74,224666.1429693637,16.3511,16.3566,16.2907,16.3346,224666.143
2009-05-11 14:50:00,29.75,29.85,29.71,29.71,110425.31702390304,16.3401,16.395,16.3181,16.3181,110425.317
2009-05-11 14:55:00,29.71,29.71,29.59,29.66,232297.1608124789,16.3181,16.3181,16.2522,16.2907,232297.1608
2009-05-11 15:00:00,29.66,29.66,29.41,29.44,310066.2103018741,16.2907,16.2907,16.1533,16.1698,310066.2103
2009-05-11 15:05:00,29.45,29.56,29.43,29.49,229491.63954662776,16.1753,16.2357,16.1643,16.1973,229491.6395
2009-05-11 15:10:00,29.48,29.55,29.34,29.43,353046.7960947144,16.1918,16.2302,16.1149,16.1643,353046.7961
2009-05-11 15:15:00,29.41,29.49,29.29,29.38,274716.642352149,16.1533,16.1973,16.0874,16.1369,274716.6424
2009-05-11 15:20:00,29.38,29.41,29.02,29.03,289193.1320839412,16.1369,16.1533,15.9391,15.9446,289193.1321
2009-05-11 15:25:00,29.02,29.21,29.01,29.15,213668.49960722704,15.9391,16.0435,15.9336,16.0105,213668.4996
2009-05-11 15:30:00,29.16,29.22,29.01,29.01,235102.6820783301,16.016,16.049,15.9336,15.9336,235102.6821
2009-05-11 15:35:00,29.02,29.07,28.97,28.97,287734.26102569856,15.9391,15.9666,15.9117,15.9117,287734.261
2009-05-11 15:40:00,28.98,29.12,28.89,29.01,488385.14195937605,15.9172,15.9941,15.8677,15.9336,488385.142
2009-05-11 15:45:00,29.01,29.02,28.84,28.93,583548.4232970485,15.9336,15.9391,15.8403,15.8897,583548.4233
2009-05-11 15:50:00,28.93,28.93,28.84,28.91,646167.6579508472,15.8897,15.8897,15.8403,15.8787,646167.658
2009-05-11 15:55:00,28.91,28.94,28.68,28.85,1131971.72034564,15.8787,15.8952,15.7524,15.8458,1131971.7203
2009-05-12 09:30:00,29.67,29.81,29.41,29.5,254292.4475367524,16.2961,16.373,16.1533,16.2028,254292.4475
2009-05-12 09:35:00,29.5,29.53,29.01,29.02,264167.88239254855,16.2028,16.2193,15.9336,15.9391,264167.8824
2009-05-12 09:40:00,29.02,29.04,28.67,28.73,374817.6411177197,15.9391,15.9501,15.7469,15.7799,374817.6411
2009-05-12 09:45:00,28.74,28.8,28.56,28.8,442599.03490068455,15.7854,15.8183,15.6865,15.8183,442599.0349
2009-05-12 09:50:00,28.78,29.09,28.65,29.08,243407.0250252497,15.8073,15.9776,15.7359,15.9721,243407.025
2009-05-12 09:55:00,29.07,29.18,29.01,29.14,174278.98103467622,15.9666,16.027,15.9336,16.005,174278.981
2009-05-12 10:00:00,29.14,29.16,28.87,28.91,197059.813713388,16.005,16.016,15.8568,15.8787,197059.8137
2009-05-12 10:05:00,28.89,28.9,28.56,28.7,229491.63954662776,15.8677,15.8732,15.6865,15.7634,229491.6395
2009-05-12 10:10:00,28.7,28.71,28.33,28.34,294916.3954662776,15.7634,15.7689,15.5602,15.5657,294916.3955
2009-05-12 10:15:00,28.35,28.6,28.31,28.59,155874.7615306924,15.5711,15.7085,15.5492,15.703,155874.7615
2009-05-12 10:20:00,28.58,28.84,28.41,28.75,262372.34878240374,15.6975,15.8403,15.6041,15.7908,262372.3488
2009-05-12 10:25:00,28.77,28.79,28.56,28.71,98193.24430479182,15.8018,15.8128,15.6865,15.7689,98193.2443
2009-05-12 10:30:00,28.71,28.87,28.68,28.84,145101.5598698238,15.7689,15.8568,15.7524,15.8403,145101.5599
2009-05-12 10:35:00,28.85,28.88,28.76,28.86,131747.27864437213,15.8458,15.8622,15.7963,15.8513,131747.2786
2009-05-12 10:40:00,28.86,28.93,28.83,28.93,129615.0824823252,15.8513,15.8897,15.8348,15.8897,129615.0825
2009-05-12 10:45:00,28.93,29.15,28.84,29.15,126697.34036583996,15.8897,16.0105,15.8403,16.0105,126697.3404
2009-05-12 10:50:00,29.15,29.26,29.05,29.14,195937.60520704745,16.0105,16.071,15.9556,16.005,195937.6052
2009-05-12 10:55:00,29.15,29.22,29.02,29.18,145326.0015710919,16.0105,16.049,15.9391,16.027,145326.0016
2009-05-12 11:00:00,29.17,29.18,28.96,28.98,81696.7792615868,16.0215,16.027,15.9062,15.9172,81696.7793
2009-05-12 11:05:00,28.97,29.1,28.92,29.01,86522.27583885085,15.9117,15.9831,15.8842,15.9336,86522.2758
2009-05-12 11:10:00,29.01,29.01,28.86,28.98,72494.66950959488,15.9336,15.9336,15.8513,15.9172,72494.6695
2009-05-12 11:15:00,28.99,29.09,28.92,29.03,42756.14409157221,15.9227,15.9776,15.8842,15.9446,42756.1441
2009-05-12 11:20:00,29.03,29.05,28.77,28.79,43541.69004601055,15.9446,15.9556,15.8018,15.8128,43541.69
2009-05-12 11:25:00,28.78,28.84,28.71,28.74,117719.67231511614,15.8073,15.8403,15.7689,15.7854,117719.6723
2009-05-12 11:30:00,28.74,28.83,28.71,28.72,106946.47065424756,15.7854,15.8348,15.7689,15.7744,106946.4707
2009-05-12 11:35:00,28.73,28.76,28.65,28.68,117270.78891257996,15.7799,15.7963,15.7359,15.7524,117270.7889
2009-05-12 11:40:00,28.68,28.74,28.53,28.6,75636.85332734822,15.7524,15.7854,15.67,15.7085,75636.8533
2009-05-12 11:45:00,28.6,28.6,28.49,28.51,99539.8945124004,15.7085,15.7085,15.648,15.659,99539.8945
2009-05-12 11:50:00,28.5,28.58,28.44,28.47,122657.38974301424,15.6535,15.6975,15.6206,15.6371,122657.3897
2009-05-12 11:55:00,28.46,28.58,28.44,28.53,105487.59959600492,15.6316,15.6975,15.6206,15.67,105487.5996
2009-05-12 12:00:00,28.54,28.68,28.53,28.61,104814.27449220064,15.6755,15.7524,15.67,15.7139,104814.2745
2009-05-12 12:05:00,28.62,28.62,28.42,28.44,79115.6996970037,15.7194,15.7194,15.6096,15.6206,79115.6997
2009-05-12 12:10:00,28.44,28.45,28.29,28.32,126472.89866457188,15.6206,15.6261,15.5382,15.5547,126472.8987
2009-05-12 12:15:00,28.32,28.35,28.2,28.24,109527.55021883066,15.5547,15.5711,15.4888,15.5107,109527.5502
2009-05-12 12:20:00,28.26,28.29,28.2,28.28,121310.73953540568,15.5217,15.5382,15.4888,15.5327,121310.7395
2009-05-12 12:25:00,28.29,28.41,28.29,28.37,89776.68050723824,15.5382,15.6041,15.5382,15.5821,89776.6805
2009-05-12 12:30:00,28.37,28.37,28.24,28.25,75187.96992481203,15.5821,15.5821,15.5107,15.5162,75187.9699
2009-05-12 12:35:00,28.24,28.24,28.15,28.22,91235.55156548086,15.5107,15.5107,15.4613,15.4997,91235.5516
2009-05-12 12:40:00,28.22,28.24,28.08,28.09,85512.28818314442,15.4997,15.5107,15.4228,15.4283,85512.2882
2009-05-12 12:45:00,28.1,28.23,28.09,28.18,181685.55717652332,15.4338,15.5052,15.4283,15.4778,181685.5572
2009-05-12 12:50:00,28.18,28.18,28.02,28.03,120412.97273033328,15.4778,15.4778,15.3899,15.3954,120412.9727
2009-05-12 12:55:00,28.03,28.07,27.86,27.86,108854.22511502636,15.3954,15.4174,15.302,15.302,108854.2251
2009-05-12 13:00:00,27.86,27.93,27.78,27.85,162159.12916619907,15.302,15.3405,15.2581,15.2965,162159.1292
2009-05-12 13:05:00,27.86,28.03,27.81,27.91,175625.6312422848,15.302,15.3954,15.2746,15.3295,175625.6312
2009-05-12 13:10:00,27.92,28.05,27.92,27.99,93816.63113006396,15.335,15.4064,15.335,15.3734,93816.6311
2009-05-12 13:15:00,27.99,28.15,27.96,28.13,41858.37728649983,15.3734,15.4613,15.3569,15.4503,41858.3773
2009-05-12 13:20:00,28.13,28.33,28.12,28.26,93031.08517562565,15.4503,15.5602,15.4448,15.5217,93031.0852
2009-05-12 13:25:00,28.26,28.26,28.11,28.16,52856.02064863651,15.5217,15.5217,15.4393,15.4668,52856.0206
2009-05-12 13:30:00,28.16,28.18,28.01,28.03,194590.9549994389,15.4668,15.4778,15.3844,15.3954,194590.955
2009-05-12 13:35:00,28.03,28.16,28.02,28.13,268320.0538660083,15.3954,15.4668,15.3899,15.4503,268320.0539
2009-05-12 13:40:00,28.14,28.14,27.99,28.02,154528.1113230838,15.4558,15.4558,15.3734,15.3899,154528.1113
2009-05-12 13:45:00,28.02,28.07,28.0,28.07,96061.04814274493,15.3899,15.4174,15.3789,15.4174,96061.0481
2009-05-12 13:50:00,28.07,28.13,28.03,28.11,255077.99349119063,15.4174,15.4503,15.3954,15.4393,255077.9935
2009-05-12 13:55:00,28.11,28.21,28.03,28.1,112333.07148468184,15.4393,15.4942,15.3954,15.4338,112333.0715
2009-05-12 14:00:00,28.09,28.19,28.02,28.19,73504.65716530131,15.4283,15.4833,15.3899,15.4833,73504.6572
2009-05-12 14:05:00,28.19,28.29,28.13,28.27,101672.0906744473,15.4833,15.5382,15.4503,15.5272,101672.0907
2009-05-12 14:10:00,28.27,28.44,28.25,28.43,143306.02625967903,15.5272,15.6206,15.5162,15.6151,143306.0263
2009-05-12 14:15:00,28.42,28.59,28.4,28.53,113006.39658848614,15.6096,15.703,15.5986,15.67,113006.3966
2009-05-12 14:20:00,28.53,28.77,28.52,28.62,241274.8288632028,15.67,15.8018,15.6645,15.7194,241274.8289
2009-05-12 14:25:00,28.61,28.71,28.46,28.48,98081.02345415778,15.7139,15.7689,15.6316,15.6425,98081.0235
2009-05-12 14:30:00,28.47,28.58,28.44,28.57,96285.489844013,15.6371,15.6975,15.6206,15.692,96285.4898
2009-05-12 14:35:00,28.56,28.82,28.51,28.82,96285.489844013,15.6865,15.8293,15.659,15.8293,96285.4898
2009-05-12 14:40:00,28.83,28.97,28.78,28.85,174503.42273594433,15.8348,15.9117,15.8073,15.8458,174503.4227
2009-05-12 14:45:00,28.84,28.87,28.73,28.78,109527.55021883066,15.8403,15.8568,15.7799,15.8073,109527.5502
2009-05-12 14:50:00,28.77,29.07,28.77,29.02,150151.49814835595,15.8018,15.9666,15.8018,15.9391,150151.4981
2009-05-12 14:55:00,29.01,29.27,29.01,29.16,225676.13062507013,15.9336,16.0765,15.9336,16.016,225676.1306
2009-05-12 15:00:00,29.15,29.38,29.15,29.22,152957.01941420714,16.0105,16.1369,16.0105,16.049,152957.0194
2009-05-12 15:05:00,29.22,29.34,29.15,29.29,129615.0824823252,16.049,16.1149,16.0105,16.0874,129615.0825
2009-05-12 15:10:00,29.27,29.34,29.01,29.17,154303.66962181573,16.0765,16.1149,15.9336,16.0215,154303.6696
2009-05-12 15:15:00,29.18,29.25,29.09,29.1,152620.356862305,16.027,16.0655,15.9776,15.9831,152620.3569
2009-05-12 15:20:00,29.1,29.21,28.96,29.18,166760.18404219503,15.9831,16.0435,15.9062,16.027,166760.184
2009-05-12 15:25:00,29.19,29.4,29.15,29.17,220626.192346538,16.0325,16.1479,16.0105,16.0215,220626.1923
2009-05-12 15:30:00,29.17,29.19,28.97,29.02,167770.17169790147,16.0215,16.0325,15.9117,15.9391,167770.1717
2009-05-12 15:35:00,29.01,29.21,28.98,29.0,193693.1881943665,15.9336,16.0435,15.9172,15.9282,193693.1882
2009-05-12 15:40:00,29.0,29.06,28.69,28.76,225900.5723263382,15.9282,15.9611,15.7579,15.7963,225900.5723
2009-05-12 15:45:00,28.75,28.86,28.71,28.77,275389.9674559533,15.7908,15.8513,15.7689,15.8018,275389.9675
2009-05-12 15:50:00,28.76,28.76,28.52,28.54,353607.9003478846,15.7963,15.7963,15.6645,15.6755,353607.9003
2009-05-12 15:55:00,28.54,28.74,28.51,28.73,574121.8718437885,15.6755,15.7854,15.659,15.7799,574121.8718
2009-05-13 09:30:00,27.87,28.01,27.14,27.26,436651.32981708,15.3075,15.3844,14.9066,14.9725,436651.3298
2009-05-13 09:35:00,27.26,27.41,26.98,27.13,288632.02783077094,14.9725,15.0549,14.8187,14.9011,288632.0278
2009-05-13 09:40:00,27.12,27.37,27.09,27.3,165189.09213331837,14.8956,15.0329,14.8791,14.9944,165189.0921
2009-05-13 09:45:00,27.3,27.99,27.21,27.9,410503.8716193469,14.9944,15.3734,14.945,15.324,410503.8716
2009-05-13 09:50:00,27.9,28.11,27.78,27.96,275053.3049040512,15.324,15.4393,15.2581,15.3569,275053.3049
2009-05-13 09:55:00,27.97,28.01,27.77,27.8,137470.54202670854,15.3624,15.3844,15.2526,15.2691,137470.542
2009-05-13 10:00:00,27.8,27.87,27.63,27.81,165189.09213331837,15.2691,15.3075,15.1757,15.2746,165189.0921
2009-05-13 10:05:00,27.79,27.97,27.63,27.72,120637.41443160138,15.2636,15.3624,15.1757,15.2251,120637.4144
2009-05-13 10:10:00,27.69,27.86,27.66,27.83,92694.42262372348,15.2086,15.302,15.1922,15.2855,92694.4226
2009-05-13 10:15:00,27.84,27.98,27.76,27.91,122320.7271911121,15.291,15.3679,15.2471,15.3295,122320.7272
2009-05-13 10:20:00,27.9,28.0,27.82,27.99,81696.7792615868,15.324,15.3789,15.28,15.3734,81696.7793
2009-05-13 10:25:00,27.97,28.11,27.94,28.11,63853.6640107732,15.3624,15.4393,15.346,15.4393,63853.664
2009-05-13 10:30:00,28.11,28.16,27.96,28.02,83492.31287173157,15.4393,15.4668,15.3569,15.3899,83492.3129
2009-05-13 10:35:00,28.03,28.05,27.85,27.87,114465.26764672875,15.3954,15.4064,15.2965,15.3075,114465.2676
2009-05-13 10:40:00,27.86,27.86,27.72,27.72,131298.39524183594,15.302,15.302,15.2251,15.2251,131298.3952
2009-05-13 10:45:00,27.72,27.74,27.62,27.68,164179.10447761192,15.2251,15.2361,15.1702,15.2031,164179.1045
2009-05-13 10:50:00,27.69,27.72,27.65,27.66,91011.10986421276,15.2086,15.2251,15.1867,15.1922,91011.1099
2009-05-13 10:55:00,27.67,27.77,27.64,27.65,212434.0702502525,15.1977,15.2526,15.1812,15.1867,212434.0703
2009-05-13 11:00:00,27.66,27.67,27.51,27.61,138929.41308495117,15.1922,15.1977,15.1098,15.1647,138929.4131
2009-05-13 11:05:00,27.6,27.62,27.45,27.45,149927.05644708787,15.1592,15.1702,15.0768,15.0768,149927.0564
2009-05-13 11:10:00,27.45,27.74,27.43,27.63,177982.2691055998,15.0768,15.2361,15.0658,15.1757,177982.2691
2009-05-13 11:15:00,27.62,27.7,27.61,27.69,164515.76702951407,15.1702,15.2141,15.1647,15.2086,164515.767
2009-05-13 11:20:00,27.67,27.7,27.63,27.66,90113.3430591404,15.1977,15.2141,15.1757,15.1922,90113.3431
2009-05-13 11:25:00,27.65,27.68,27.58,27.62,57569.29637526653,15.1867,15.2031,15.1482,15.1702,57569.2964
2009-05-13 11:30:00,27.62,27.68,27.59,27.65,102682.07833015372,15.1702,15.2031,15.1537,15.1867,102682.0783
2009-05-13 11:35:00,27.67,27.7,27.62,27.64,153630.34451801144,15.1977,15.2141,15.1702,15.1812,153630.3445
2009-05-13 11:40:00,27.63,27.74,27.56,27.65,131635.05779373806,15.1757,15.2361,15.1372,15.1867,131635.0578
2009-05-13 11:45:00,27.65,27.83,27.63,27.76,167096.84659409718,15.1867,15.2855,15.1757,15.2471,167096.8466
2009-05-13 11:50:00,27.75,27.83,27.67,27.68,52856.02064863651,15.2416,15.2855,15.1977,15.2031,52856.0206
2009-05-13 11:55:00,27.68,27.72,27.62,27.64,102345.4157782516,15.2031,15.2251,15.1702,15.1812,102345.4158
2009-05-13 12:00:00,27.64,27.74,27.61,27.66,103916.50768712828,15.1812,15.2361,15.1647,15.1922,103916.5077
2009-05-13 12:05:00,27.67,27.7,27.61,27.7,58579.28403097295,15.1977,15.2141,15.1647,15.2141,58579.284
2009-05-13 12:10:00,27.7,27.94,27.68,27.81,216025.137470542,15.2141,15.346,15.2031,15.2746,216025.1375
2009-05-13 12:15:00,27.8,27.8,27.64,27.64,65536.97677028392,15.2691,15.2691,15.1812,15.1812,65536.9768
2009-05-13 12:20:00,27.64,27.68,27.58,27.61,82370.10436539109,15.1812,15.2031,15.1482,15.1647,82370.1044
2009-05-13 12:25:00,27.6,27.71,27.57,27.66,64302.54741330939,15.1592,15.2196,15.1427,15.1922,64302.5474
2009-05-13 12:30:00,27.68,27.68,27.53,27.62,106385.36640107732,15.2031,15.2031,15.1208,15.1702,106385.3664
2009-05-13 12:35:00,27.62,27.66,27.51,27.53,75187.96992481203,15.1702,15.1922,15.1098,15.1208,75187.9699
2009-05-13 12:40:00,27.53,27.57,27.45,27.46,132645.0454494445,15.1208,15.1427,15.0768,15.0823,132645.0454
2009-05-13 12:45:00,27.46,27.51,27.4,27.4,82931.20861856133,15.0823,15.1098,15.0494,15.0494,82931.2086
2009-05-13 12:50:00,27.38,27.47,27.29,27.34,81472.3375603187,15.0384,15.0878,14.9889,15.0164,81472.3376
2009-05-13 12:55:00,27.35,27.41,27.24,27.26,128717.31567725285,15.0219,15.0549,14.9615,14.9725,128717.3157
2009-05-13 13:00:00,27.26,27.33,27.25,27.31,58130.40062843676,14.9725,15.0109,14.967,14.9999,58130.4006
2009-05-13 13:05:00,27.31,27.35,27.12,27.12,135787.22926719784,14.9999,15.0219,14.8956,14.8956,135787.2293
2009-05-13 13:10:00,27.1,27.24,27.09,27.12,129727.30333295926,14.8846,14.9615,14.8791,14.8956,129727.3033
2009-05-13 13:15:00,27.12,27.31,27.11,27.28,104028.7285377623,14.8956,14.9999,14.8901,14.9835,104028.7285
2009-05-13 13:20:00,27.28,27.34,27.19,27.32,80799.01245651442,14.9835,15.0164,14.934,15.0054,80799.0125
2009-05-13 13:25:00,27.32,27.37,27.14,27.18,186398.8329031534,15.0054,15.0329,14.9066,14.9285,186398.8329
2009-05-13 13:30:00,27.18,27.2,27.03,27.07,220738.413197172,14.9285,14.9395,14.8461,14.8681,220738.4132
2009-05-13 13:35:00,27.08,27.12,27.01,27.07,206149.7026147458,14.8736,14.8956,14.8352,14.8681,206149.7026
2009-05-13 13:40:00,27.08,27.13,27.0,27.02,155313.65727752214,14.8736,14.9011,14.8297,14.8406,155313.6573
2009-05-13 13:45:00,27.02,27.07,26.91,27.05,163281.33767253955,14.8406,14.8681,14.7802,14.8571,163281.3377
2009-05-13 13:50:00,27.05,27.29,27.02,27.27,249242.50925822012,14.8571,14.9889,14.8406,14.978,249242.5093
2009-05-13 13:55:00,27.26,27.27,27.13,27.13,119964.0893277971,14.9725,14.978,14.9011,14.9011,119964.0893
2009-05-13 14:00:00,27.13,27.19,26.99,27.01,195039.83840197508,14.9011,14.934,14.8242,14.8352,195039.8384
2009-05-13 14:05:00,27.01,27.07,26.99,27.04,167770.17169790147,14.8352,14.8681,14.8242,14.8516,167770.1717
2009-05-13 14:10:00,27.04,27.04,26.84,26.88,361463.359892268,14.8516,14.8516,14.7418,14.7638,361463.3599
2009-05-13 14:15:00,26.9,26.9,26.57,26.61,290203.1197396476,14.7747,14.7747,14.5935,14.6155,290203.1197
2009-05-13 14:20:00,26.62,26.82,26.6,26.74,208955.223880597,14.6209,14.7308,14.61,14.6869,208955.2239
2009-05-13 14:25:00,26.73,26.8,26.68,26.7,299405.22949163953,14.6814,14.7198,14.6539,14.6649,299405.2295
2009-05-13 14:30:00,26.71,26.72,26.58,26.65,244192.57097968803,14.6704,14.6759,14.599,14.6374,244192.571
2009-05-13 14:35:00,26.66,26.78,26.65,26.73,84277.8588261699,14.6429,14.7088,14.6374,14.6814,84277.8588
2009-05-13 14:40:00,26.72,26.77,26.66,26.76,112557.51318594994,14.6759,14.7033,14.6429,14.6978,112557.5132
2009-05-13 14:45:00,26.76,26.77,26.67,26.69,111323.08382897542,14.6978,14.7033,14.6484,14.6594,111323.0838
2009-05-13 14:50:00,26.69,26.76,26.64,26.66,201885.310290652,14.6594,14.6978,14.6319,14.6429,201885.3103
2009-05-13 14:55:00,26.66,26.71,26.55,26.57,388620.80574570753,14.6429,14.6704,14.5825,14.5935,388620.8057
2009-05-13 15:00:00,26.56,26.66,26.38,26.38,274043.3172483447,14.588,14.6429,14.4891,14.4891,274043.3172
2009-05-13 15:05:00,26.38,26.42,26.22,26.24,380204.24194815394,14.4891,14.5111,14.4012,14.4122,380204.2419
2009-05-13 15:10:00,26.24,26.27,25.82,25.84,624957.9171810122,14.4122,14.4287,14.1816,14.1925,624957.9172
2009-05-13 15:15:00,25.84,26.13,25.73,26.12,478397.4862529458,14.1925,14.3518,14.1321,14.3463,478397.4863
2009-05-13 15:20:00,26.11,26.14,25.86,25.98,519021.4341824711,14.3408,14.3573,14.2035,14.2694,519021.4342
2009-05-13 15:25:00,25.98,25.99,25.59,25.61,679385.0297385254,14.2694,14.2749,14.0552,14.0662,679385.0297
2009-05-13 15:30:00,25.59,25.72,25.49,25.66,750869.7115924138,14.0552,14.1266,14.0003,14.0937,750869.7116
2009-05-13 15:35:00,25.66,25.8,25.58,25.62,463696.5548198855,14.0937,14.1706,14.0497,14.0717,463696.5548
2009-05-13 15:40:00,25.62,25.67,25.41,25.43,621591.2916619908,14.0717,14.0992,13.9564,13.9673,621591.2917
2009-05-13 15:45:00,25.43,25.67,25.43,25.54,550779.9349119066,13.9673,14.0992,13.9673,14.0278,550779.9349
2009-05-13 15:50:00,25.53,25.69,25.43,25.57,795084.7267422286,14.0223,14.1101,13.9673,14.0442,795084.7267
2009-05-13 15:55:00,25.57,25.7,25.52,25.68,1060935.921894288,14.0442,14.1156,14.0168,14.1047,1060935.9219
2009-05-14 09:30:00,25.53,26.45,25.39,26.36,295028.61631691165,14.0223,14.5276,13.9454,14.4781,295028.6163
2009-05-14 09:35:00,26.38,26.43,25.96,26.2,361687.8015935361,14.4891,14.5166,14.2584,14.3903,361687.8016
2009-05-14 09:40:00,26.2,26.29,26.15,26.26,166423.5214902929,14.3903,14.4397,14.3628,14.4232,166423.5215
2009-05-14 09:45:00,26.25,26.41,25.72,25.82,261137.9194254292,14.4177,14.5056,14.1266,14.1816,261137.9194
2009-05-14 09:50:00,25.79,26.17,25.75,26.1,230052.743799798,14.1651,14.3738,14.1431,14.3353,230052.7438
2009-05-14 09:55:00,26.08,26.14,25.93,26.06,122208.50634047804,14.3244,14.3573,14.242,14.3134,122208.5063
2009-05-14 10:00:00,26.07,26.37,26.06,26.3,145213.78072045784,14.3189,14.4836,14.3134,14.4452,145213.7807
2009-05-14 10:05:00,26.29,26.49,26.1,26.24,127931.7697228145,14.4397,14.5495,14.3353,14.4122,127931.7697
2009-05-14 10:10:00,26.25,26.42,26.23,26.32,111210.86297834136,14.4177,14.5111,14.4067,14.4562,111210.863
2009-05-14 10:15:00,26.32,26.36,26.18,26.2,140051.62159129165,14.4562,14.4781,14.3793,14.3903,140051.6216
2009-05-14 10:20:00,26.2,26.41,26.14,26.27,145887.10582426214,14.3903,14.5056,14.3573,14.4287,145887.1058
2009-05-14 10:25:00,26.22,26.4,26.17,26.22,100886.54472000895,14.4012,14.5001,14.3738,14.4012,100886.5447
2009-05-14 10:30:00,26.22,26.39,26.2,26.39,147682.6394344069,14.4012,14.4946,14.3903,14.4946,147682.6394
2009-05-14 10:35:00,26.39,26.58,26.23,26.23,192234.3171361239,14.4946,14.599,14.4067,14.4067,192234.3171
2009-05-14 10:40:00,26.25,26.43,26.23,26.29,86185.6132869487,14.4177,14.5166,14.4067,14.4397,86185.6133
2009-05-14 10:45:00,26.29,26.45,26.23,26.33,110425.31702390304,14.4397,14.5276,14.4067,14.4617,110425.317
2009-05-14 10:50:00,26.35,26.51,26.32,26.4,123891.81909998876,14.4727,14.5605,14.4562,14.5001,123891.8191
2009-05-14 10:55:00,26.42,26.55,26.39,26.52,77095.72438559085,14.5111,14.5825,14.4946,14.566,77095.7244
2009-05-14 11:00:00,26.51,26.73,26.48,26.64,132083.94119627427,14.5605,14.6814,14.5441,14.6319,132083.9412
2009-05-14 11:05:00,26.65,26.77,26.62,26.72,131410.61609246998,14.6374,14.7033,14.6209,14.6759,131410.6161
2009-05-14 11:10:00,26.72,26.84,26.72,26.78,189989.90012344293,14.6759,14.7418,14.6759,14.7088,189989.9001
2009-05-14 11:15:00,26.79,26.81,26.7,26.81,257322.4105038716,14.7143,14.7253,14.6649,14.7253,257322.4105
2009-05-14 11:20:00,26.8,26.94,26.68,26.68,134552.79991022332,14.7198,14.7967,14.6539,14.6539,134552.7999
2009-05-14 11:25:00,26.68,26.96,26.68,26.88,192009.87543485576,14.6539,14.8077,14.6539,14.7638,192009.8754
2009-05-14 11:30:00,26.88,26.96,26.88,26.89,166311.30063965885,14.7638,14.8077,14.7638,14.7692,166311.3006
2009-05-14 11:35:00,26.89,26.94,26.81,26.93,127707.3280215464,14.7692,14.7967,14.7253,14.7912,127707.328
2009-05-14 11:40:00,26.93,26.93,26.77,26.8,123667.37739872068,14.7912,14.7912,14.7033,14.7198,123667.3774
2009-05-14 11:45:00,26.8,26.85,26.65,26.83,133655.03310515094,14.7198,14.7473,14.6374,14.7363,133655.0331
2009-05-14 11:50:00,26.82,26.85,26.77,26.77,56783.75042082819,14.7308,14.7473,14.7033,14.7033,56783.7504
2009-05-14 11:55:00,26.77,26.87,26.77,26.82,126921.78206710806,14.7033,14.7583,14.7033,14.7308,126921.7821
2009-05-14 12:00:00,26.82,27.07,26.82,27.04,167770.17169790147,14.7308,14.8681,14.7308,14.8516,167770.1717
2009-05-14 12:05:00,27.04,27.08,26.97,27.06,152508.13601167095,14.8516,14.8736,14.8132,14.8626,152508.136
2009-05-14 12:10:00,27.06,27.23,27.06,27.14,146560.43092806643,14.8626,14.956,14.8626,14.9066,146560.4309
2009-05-14 12:15:00,27.14,27.26,27.14,27.21,179328.91931320835,14.9066,14.9725,14.9066,14.945,179328.9193
2009-05-14 12:20:00,27.21,27.24,27.14,27.24,104028.7285377623,14.945,14.9615,14.9066,14.9615,104028.7285
2009-05-14 12:25:00,27.24,27.26,27.13,27.17,116373.02210750755,14.9615,14.9725,14.9011,14.923,116373.0221
2009-05-14 12:30:00,27.18,27.23,27.15,27.18,111323.08382897542,14.9285,14.956,14.912,14.9285,111323.0838
2009-05-14 12:35:00,27.19,27.22,27.15,27.18,106834.24980361352,14.934,14.9505,14.912,14.9285,106834.2498
2009-05-14 12:40:00,27.18,27.21,27.07,27.13,84390.07967680394,14.9285,14.945,14.8681,14.9011,84390.0797
2009-05-14 12:45:00,27.14,27.27,27.11,27.26,128605.09482661878,14.9066,14.978,14.8901,14.9725,128605.0948
2009-05-14 12:50:00,27.26,27.31,27.24,27.29,166086.85893839074,14.9725,14.9999,14.9615,14.9889,166086.8589
2009-05-14 12:55:00,27.29,27.3,27.15,27.17,124004.0399506228,14.9889,14.9944,14.912,14.923,124004.04
2009-05-14 13:00:00,27.16,27.17,27.05,27.16,109864.2127707328,14.9175,14.923,14.8571,14.9175,109864.2128
2009-05-14 13:05:00,27.16,27.22,27.07,27.08,97519.91920098754,14.9175,14.9505,14.8681,14.8736,97519.9192
2009-05-14 13:10:00,27.08,27.14,26.91,26.95,69913.58994501177,14.8736,14.9066,14.7802,14.8022,69913.5899
2009-05-14 13:15:00,26.95,27.03,26.93,26.98,90786.66816294468,14.8022,14.8461,14.7912,14.8187,90786.6682
2009-05-14 13:20:00,26.97,26.99,26.84,26.84,59477.05083604533,14.8132,14.8242,14.7418,14.7418,59477.0508
2009-05-14 13:25:00,26.83,26.96,26.77,26.96,62731.45550443272,14.7363,14.8077,14.7033,14.8077,62731.4555
2009-05-14 13:30:00,26.94,27.05,26.92,26.97,60823.70104365391,14.7967,14.8571,14.7857,14.8132,60823.701
2009-05-14 13:35:00,26.98,27.1,26.98,27.0,87756.70519582537,14.8187,14.8846,14.8187,14.8297,87756.7052
2009-05-14 13:40:00,26.99,27.05,26.96,27.04,67220.28952979464,14.8242,14.8571,14.8077,14.8516,67220.2895
2009-05-14 13:45:00,27.03,27.14,27.03,27.13,78554.59544383346,14.8461,14.9066,14.8461,14.9011,78554.5954
2009-05-14 13:50:00,27.13,27.27,27.13,27.23,208281.89877679272,14.9011,14.978,14.9011,14.956,208281.8988
2009-05-14 13:55:00,27.22,27.23,27.12,27.13,102120.9740769835,14.9505,14.956,14.8956,14.9011,102120.9741
2009-05-14 14:00:00,27.14,27.32,27.14,27.26,165301.3129839524,14.9066,15.0054,14.9066,14.9725,165301.313
2009-05-14 14:05:00,27.28,27.36,27.25,27.3,119402.98507462686,14.9835,15.0274,14.967,14.9944,119402.9851
2009-05-14 14:10:00,27.29,27.35,27.21,27.33,164515.76702951407,14.9889,15.0219,14.945,15.0109,164515.767
2009-05-14 14:15:00,27.33,27.37,27.29,27.32,117944.11401638424,15.0109,15.0329,14.9889,15.0054,117944.114
2009-05-14 14:20:00,27.32,27.61,27.32,27.6,272135.5627875659,15.0054,15.1647,15.0054,15.1592,272135.5628
2009-05-14 14:25:00,27.6,27.6,27.31,27.41,232858.2650656492,15.1592,15.1592,14.9999,15.0549,232858.2651
2009-05-14 14:30:00,27.41,27.52,27.38,27.48,120525.19358096732,15.0549,15.1153,15.0384,15.0933,120525.1936
2009-05-14 14:35:00,27.47,27.61,27.41,27.61,158343.62024464144,15.0878,15.1647,15.0549,15.1647,158343.6202
2009-05-14 14:40:00,27.61,27.68,27.53,27.56,300302.9962967119,15.1647,15.2031,15.1208,15.1372,300302.9963
2009-05-14 14:45:00,27.56,27.59,27.37,27.45,149590.39389518573,15.1372,15.1537,15.0329,15.0768,149590.3939
2009-05-14 14:50:00,27.45,27.49,27.37,27.37,79003.47884636965,15.0768,15.0988,15.0329,15.0329,79003.4788
2009-05-14 14:55:00,27.37,27.46,27.3,27.46,180226.6861182808,15.0329,15.0823,14.9944,15.0823,180226.6861
2009-05-14 15:00:00,27.46,27.54,27.38,27.47,129839.5241835933,15.0823,15.1263,15.0384,15.0878,129839.5242
2009-05-14 15:05:00,27.45,27.48,27.29,27.34,141173.83009763213,15.0768,15.0933,14.9889,15.0164,141173.8301
2009-05-14 15:10:00,27.34,27.41,27.31,27.41,92806.64347435754,15.0164,15.0549,14.9999,15.0549,92806.6435
2009-05-14 15:15:00,27.41,27.46,27.21,27.43,228930.5352934575,15.0549,15.0823,14.945,15.0658,228930.5353
2009-05-14 15:20:00,27.43,27.58,27.33,27.5,315452.8111323084,15.0658,15.1482,15.0109,15.1043,315452.8111
2009-05-14 15:25:00,27.5,27.62,27.27,27.38,377735.3832342049,15.1043,15.1702,14.978,15.0384,377735.3832
2009-05-14 15:30:00,27.39,27.39,27.0,27.09,214790.7081135675,15.0439,15.0439,14.8297,14.8791,214790.7081
2009-05-14 15:35:00,27.09,27.18,26.89,27.0,289754.23633711145,14.8791,14.9285,14.7692,14.8297,289754.2363
2009-05-14 15:40:00,27.0,27.23,26.96,27.13,307260.6890360229,14.8297,14.956,14.8077,14.9011,307260.689
2009-05-14 15:45:00,27.13,27.27,27.12,27.17,299966.3337448098,14.9011,14.978,14.8956,14.923,299966.3337
2009-05-14 15:50:00,27.18,27.22,27.1,27.1,326113.7919425429,14.9285,14.9505,14.8846,14.8846,326113.7919
2009-05-14 15:55:00,27.12,27.2,27.05,27.17,543597.8004713275,14.8956,14.9395,14.8571,14.923,543597.8005
2009-05-15 09:30:00,27.7,27.78,27.24,27.36,976096.9588149476,15.2141,15.2581,14.9615,15.0274,976096.9588
2009-05-15 09:35:00,27.35,27.59,26.96,26.98,510268.20783301536,15.0219,15.1537,14.8077,14.8187,510268.2078
2009-05-15 09:40:00,27.0,27.22,26.82,26.96,245202.55863539444,14.8297,14.9505,14.7308,14.8077,245202.5586
2009-05-15 09:45:00,27.01,27.36,26.98,27.34,187633.262260128,14.8352,15.0274,14.8187,15.0164,187633.2623
2009-05-15 09:50:00,27.34,27.35,27.05,27.15,150151.49814835595,15.0164,15.0219,14.8571,14.912,150151.4981
2009-05-15 09:55:00,27.16,27.18,26.93,27.06,147121.53518123666,14.9175,14.9285,14.7912,14.8626,147121.5352
2009-05-15 10:00:00,27.07,27.09,26.82,26.87,159353.60790034788,14.8681,14.8791,14.7308,14.7583,159353.6079
2009-05-15 10:05:00,26.88,27.09,26.79,27.07,143979.35136348332,14.7638,14.8791,14.7143,14.8681,143979.3514
2009-05-15 10:10:00,27.07,27.14,26.89,26.96,105599.820446639,14.8681,14.9066,14.7692,14.8077,105599.8204
2009-05-15 10:15:00,26.96,27.1,26.88,27.05,104028.7285377623,14.8077,14.8846,14.7638,14.8571,104028.7285
2009-05-15 10:20:00,27.07,27.12,26.99,27.11,70923.57760071821,14.8681,14.8956,14.8242,14.8901,70923.5776
2009-05-15 10:25:00,27.11,27.33,27.11,27.3,222982.83020985292,14.8901,15.0109,14.8901,14.9944,222982.8302
2009-05-15 10:30:00,27.3,27.46,27.2,27.46,176972.28144989337,14.9944,15.0823,14.9395,15.0823,176972.2814
2009-05-15 10:35:00,27.47,27.62,27.41,27.59,149927.05644708787,15.0878,15.1702,15.0549,15.1537,149927.0564
2009-05-15 10:40:00,27.61,27.62,27.38,27.38,313208.3941196274,15.1647,15.1702,15.0384,15.0384,313208.3941
2009-05-15 10:45:00,27.37,27.41,27.26,27.26,330490.4051172708,15.0329,15.0549,14.9725,14.9725,330490.4051
2009-05-15 10:50:00,27.26,27.26,27.16,27.18,133879.47480641902,14.9725,14.9725,14.9175,14.9285,133879.4748
2009-05-15 10:55:00,27.18,27.3,27.14,27.2,126024.01526203568,14.9285,14.9944,14.9066,14.9395,126024.0153
2009-05-15 11:00:00,27.19,27.31,27.18,27.27,125462.91100886544,14.934,14.9999,14.9285,14.978,125462.911
2009-05-15 11:05:00,27.27,27.27,27.05,27.15,131298.39524183594,14.978,14.978,14.8571,14.912,131298.3952
2009-05-15 11:10:00,27.15,27.19,27.05,27.15,79452.36224890585,14.912,14.934,14.8571,14.912,79452.3622
2009-05-15 11:15:00,27.17,27.18,27.07,27.16,52519.35809673437,14.923,14.9285,14.8681,14.9175,52519.3581
2009-05-15 11:20:00,27.16,27.18,27.02,27.07,48816.07002581079,14.9175,14.9285,14.8406,14.8681,48816.07
2009-05-15 11:25:00,27.06,27.08,27.0,27.05,54314.891706879134,14.8626,14.8736,14.8297,14.8571,54314.8917
2009-05-15 11:30:00,27.06,27.08,26.87,26.89,69464.70654247559,14.8626,14.8736,14.7583,14.7692,69464.7065
2009-05-15 11:35:00,26.89,26.95,26.72,26.74,88991.13455279991,14.7692,14.8022,14.6759,14.6869,88991.1346
2009-05-15 11:40:00,26.75,26.75,26.64,26.72,99091.0111098642,14.6923,14.6923,14.6319,14.6759,99091.0111
2009-05-15 11:45:00,26.71,26.73,26.57,26.59,119066.32252272472,14.6704,14.6814,14.5935,14.6045,119066.3225
2009-05-15 11:50:00,26.58,26.6,26.41,26.55,91459.99326674896,14.599,14.61,14.5056,14.5825,91459.9933
2009-05-15 11:55:00,26.55,26.61,26.39,26.42,55324.87936258557,14.5825,14.6155,14.4946,14.5111,55324.8794
2009-05-15 12:00:00,26.42,26.6,26.37,26.55,125462.91100886544,14.5111,14.61,14.4836,14.5825,125462.911
2009-05-15 12:05:00,26.55,26.67,26.51,26.55,116260.80125687351,14.5825,14.6484,14.5605,14.5825,116260.8013
2009-05-15 12:10:00,26.55,26.66,26.55,26.63,66434.7435753563,14.5825,14.6429,14.5825,14.6264,66434.7436
2009-05-15 12:15:00,26.61,26.65,26.41,26.45,69128.04399057344,14.6155,14.6374,14.5056,14.5276,69128.044
2009-05-15 12:20:00,26.45,26.56,26.45,26.55,94041.07283133206,14.5276,14.588,14.5276,14.5825,94041.0728
2009-05-15 12:25:00,26.55,26.67,26.54,26.64,75412.41162608012,14.5825,14.6484,14.577,14.6319,75412.4116
2009-05-15 12:30:00,26.64,26.73,26.64,26.71,94826.6187857704,14.6319,14.6814,14.6319,14.6704,94826.6188
2009-05-15 12:35:00,26.71,26.72,26.59,26.68,60935.92189428795,14.6704,14.6759,14.6045,14.6539,60935.9219
2009-05-15 12:40:00,26.68,26.71,26.55,26.55,59589.271686679385,14.6539,14.6704,14.5825,14.5825,59589.2717
2009-05-15 12:45:00,26.56,26.58,26.47,26.51,73280.21546403322,14.588,14.599,14.5386,14.5605,73280.2155
2009-05-15 12:50:00,26.51,26.55,26.47,26.47,43317.24834474245,14.5605,14.5825,14.5386,14.5386,43317.2483
2009-05-15 12:55:00,26.47,26.63,26.39,26.62,109864.2127707328,14.5386,14.6264,14.4946,14.6209,109864.2128
2009-05-15 13:00:00,26.6,26.71,26.55,26.71,96622.15239591515,14.61,14.6704,14.5825,14.6704,96622.1524
2009-05-15 13:05:00,26.7,26.79,26.69,26.72,80350.12905397822,14.6649,14.7143,14.6594,14.6759,80350.1291
2009-05-15 13:10:00,26.72,26.78,26.62,26.76,88654.47200089776,14.6759,14.7088,14.6209,14.6978,88654.472
2009-05-15 13:15:00,26.78,26.86,26.76,26.79,67669.17293233082,14.7088,14.7528,14.6978,14.7143,67669.1729
2009-05-15 13:20:00,26.79,26.82,26.74,26.74,67332.51038042868,14.7143,14.7308,14.6869,14.6869,67332.5104
2009-05-15 13:25:00,26.75,26.75,26.62,26.68,58467.0631803389,14.6923,14.6923,14.6209,14.6539,58467.0632
2009-05-15 13:30:00,26.69,26.73,26.68,26.72,63292.55975760296,14.6594,14.6814,14.6539,14.6759,63292.5598
2009-05-15 13:35:00,26.72,26.73,26.63,26.67,49938.27853215127,14.6759,14.6814,14.6264,14.6484,49938.2785
2009-05-15 13:40:00,26.67,26.69,26.62,26.65,52407.13724610032,14.6484,14.6594,14.6209,14.6374,52407.1372
2009-05-15 13:45:00,26.63,26.72,26.56,26.72,76197.95758051846,14.6264,14.6759,14.588,14.6759,76197.9576
2009-05-15 13:50:00,26.72,26.72,26.62,26.66,59589.271686679385,14.6759,14.6759,14.6209,14.6429,59589.2717
2009-05-15 13:55:00,26.65,26.68,26.6,26.68,31646.27987880148,14.6374,14.6539,14.61,14.6539,31646.2799
2009-05-15 14:00:00,26.66,26.72,26.62,26.7,68566.93973740321,14.6429,14.6759,14.6209,14.6649,68566.9397
2009-05-15 14:05:00,26.7,26.7,26.55,26.64,110761.97957580518,14.6649,14.6649,14.5825,14.6319,110761.9796
2009-05-15 14:10:00,26.64,26.79,26.63,26.74,168219.05510043766,14.6319,14.7143,14.6264,14.6869,168219.0551
2009-05-15 14:15:00,26.73,26.8,26.7,26.73,112894.17573785209,14.6814,14.7198,14.6649,14.6814,112894.1757
2009-05-15 14:20:00,26.73,26.8,26.72,26.8,86634.4966894849,14.6814,14.7198,14.6759,14.7198,86634.4967
2009-05-15 14:25:00,26.8,26.82,26.66,26.72,129053.97822915496,14.7198,14.7308,14.6429,14.6759,129053.9782
2009-05-15 14:30:00,26.71,26.73,26.61,26.66,75861.29502861631,14.6704,14.6814,14.6155,14.6429,75861.295
2009-05-15 14:35:00,26.63,26.67,26.55,26.6,120412.97273033328,14.6264,14.6484,14.5825,14.61,120412.9727
2009-05-15 14:40:00,26.59,26.6,26.32,26.39,178318.93165750196,14.6045,14.61,14.4562,14.4946,178318.9317
2009-05-15 14:45:00,26.38,26.42,26.31,26.41,101110.98642127706,14.4891,14.5111,14.4507,14.5056,101110.9864
2009-05-15 14:50:00,26.41,26.53,26.29,26.5,126248.45696330378,14.5056,14.5715,14.4397,14.555,126248.457
2009-05-15 14:55:00,26.52,26.53,26.34,26.41,87420.04264392324,14.566,14.5715,14.4672,14.5056,87420.0426
2009-05-15 15:00:00,26.41,26.41,26.15,26.15,138480.52968241498,14.5056,14.5056,14.3628,14.3628,138480.5297
2009-05-15 15:05:00,26.15,26.35,26.1,26.19,151834.81090786666,14.3628,14.4727,14.3353,14.3848,151834.8109
2009-05-15 15:10:00,26.19,26.28,26.13,26.27,193468.7464930984,14.3848,14.4342,14.3518,14.4287,193468.7465
2009-05-15 15:15:00,26.27,26.31,26.11,26.2,212770.73280215464,14.4287,14.4507,14.3408,14.3903,212770.7328
2009-05-15 15:20:00,26.2,26.36,26.17,26.34,114465.26764672875,14.3903,14.4781,14.3738,14.4672,114465.2676
2009-05-15 15:25:00,26.34,26.55,26.33,26.49,236561.5531365728,14.4672,14.5825,14.4617,14.5495,236561.5531
2009-05-15 15:30:00,26.5,26.56,26.28,26.31,286724.2733699921,14.555,14.588,14.4342,14.4507,286724.2734
2009-05-15 15:35:00,26.31,26.39,26.2,26.23,273706.6546964426,14.4507,14.4946,14.3903,14.4067,273706.6547
2009-05-15 15:40:00,26.23,26.49,26.16,26.45,289080.91123330715,14.4067,14.5495,14.3683,14.5276,289080.9112
2009-05-15 15:45:00,26.46,26.47,26.29,26.3,340590.28167433507,14.5331,14.5386,14.4397,14.4452,340590.2817
2009-05-15 15:50:00,26.31,26.36,26.25,26.26,373134.32835820894,14.4507,14.4781,14.4177,14.4232,373134.3284
2009-05-15 15:55:00,26.25,26.29,26.14,26.25,696105.9364829985,14.4177,14.4397,14.3573,14.4177,696105.9365
2009-05-18 09:30:00,26.77,27.04,26.55,26.64,350690.1582313994,14.7033,14.8516,14.5825,14.6319,350690.1582
2009-05-18 09:35:00,26.67,26.91,26.55,26.74,215576.25406800583,14.6484,14.7802,14.5825,14.6869,215576.2541
2009-05-18 09:40:00,26.79,26.95,26.62,26.9,204915.27325777127,14.7143,14.8022,14.6209,14.7747,204915.2733
2009-05-18 09:45:00,26.88,26.96,26.77,26.85,160588.0372573224,14.7638,14.8077,14.7033,14.7473,160588.0373
2009-05-18 09:50:00,26.85,26.96,26.69,26.73,149141.51049264954,14.7473,14.8077,14.6594,14.6814,149141.5105
2009-05-18 09:55:00,26.75,26.93,26.75,26.82,120637.41443160138,14.6923,14.7912,14.6923,14.7308,120637.4144
2009-05-18 10:00:00,26.83,26.98,26.74,26.76,379082.0334418135,14.7363,14.8187,14.6869,14.6978,379082.0334
2009-05-18 10:05:00,26.76,26.96,26.76,26.85,166086.85893839074,14.6978,14.8077,14.6978,14.7473,166086.8589
2009-05-18 10:10:00,26.86,26.94,26.79,26.88,120300.75187969924,14.7528,14.7967,14.7143,14.7638,120300.7519
2009-05-18 10:15:00,26.87,27.04,26.86,27.0,184491.0784423746,14.7583,14.8516,14.7528,14.8297,184491.0784
2009-05-18 10:20:00,27.0,27.11,26.97,26.99,180338.9069689148,14.8297,14.8901,14.8132,14.8242,180338.907
2009-05-18 10:25:00,27.0,27.08,26.96,26.97,146784.8726293345,14.8297,14.8736,14.8077,14.8132,146784.8726
2009-05-18 10:30:00,26.98,27.04,26.84,26.91,139602.73818875547,14.8187,14.8516,14.7418,14.7802,139602.7382
2009-05-18 10:35:00,26.91,26.96,26.74,26.74,110649.75872517114,14.7802,14.8077,14.6869,14.6869,110649.7587
2009-05-18 10:40:00,26.75,26.95,26.69,26.9,116597.46380877566,14.6923,14.8022,14.6594,14.7747,116597.4638
2009-05-18 10:45:00,26.91,27.04,26.9,26.98,178767.81506003815,14.7802,14.8516,14.7747,14.8187,178767.8151
2009-05-18 10:50:00,27.01,27.01,26.89,26.96,144652.67646728762,14.8352,14.8352,14.7692,14.8077,144652.6765
2009-05-18 10:55:00,26.96,27.0,26.91,26.96,102120.9740769835,14.8077,14.8297,14.7802,14.8077,102120.9741
2009-05-18 11:00:00,26.96,27.07,26.96,27.03,278307.70957243856,14.8077,14.8681,14.8077,14.8461,278307.7096
2009-05-18 11:05:00,27.02,27.05,26.94,26.96,97519.91920098754,14.8406,14.8571,14.7967,14.8077,97519.9192
2009-05-18 11:10:00,26.95,26.97,26.91,26.95,48703.84917517674,14.8022,14.8132,14.7802,14.8022,48703.8492
2009-05-18 11:15:00,26.96,26.99,26.94,26.96,67332.51038042868,14.8077,14.8242,14.7967,14.8077,67332.5104
2009-05-18 11:20:00,26.96,27.0,26.92,26.95,79340.1413982718,14.8077,14.8297,14.7857,14.8022,79340.1414
2009-05-18 11:25:00,26.95,27.04,26.95,26.97,79340.1413982718,14.8022,14.8516,14.8022,14.8132,79340.1414
2009-05-18 11:30:00,26.97,27.03,26.96,26.96,109527.55021883066,14.8132,14.8461,14.8077,14.8077,109527.5502
2009-05-18 11:35:00,26.95,26.99,26.89,26.92,62507.01380316463,14.8022,14.8242,14.7692,14.7857,62507.0138
2009-05-18 11:40:00,26.93,26.94,26.85,26.87,66995.84782852653,14.7912,14.7967,14.7473,14.7583,66995.8478
2009-05-18 11:45:00,26.86,26.96,26.86,26.95,98978.79025923015,14.7528,14.8077,14.7528,14.8022,98978.7903
2009-05-18 11:50:00,26.95,26.99,26.9,26.92,63741.44316013915,14.8022,14.8242,14.7747,14.7857,63741.4432
2009-05-18 11:55:00,26.93,26.96,26.92,26.94,63180.33890696892,14.7912,14.8077,14.7857,14.7967,63180.3389
2009-05-18 12:00:00,26.93,27.0,26.92,26.93,78891.2579957356,14.7912,14.8297,14.7857,14.7912,78891.258
2009-05-18 12:05:00,26.93,26.98,26.92,26.96,86746.71754011895,14.7912,14.8187,14.7857,14.8077,86746.7175
2009-05-18 12:10:00,26.96,26.98,26.95,26.97,96173.26899337897,14.8077,14.8187,14.8022,14.8132,96173.269
2009-05-18 12:15:00,26.97,27.03,26.96,26.97,122657.38974301424,14.8132,14.8461,14.8077,14.8132,122657.3897
2009-05-18 12:20:00,26.97,27.0,26.94,26.96,152059.25260913477,14.8132,14.8297,14.7967,14.8077,152059.2526
2009-05-18 12:25:00,26.97,27.09,26.96,27.09,138256.08798114688,14.8132,14.8791,14.8077,14.8791,138256.088
2009-05-18 12:30:00,27.08,27.21,27.07,27.18,98417.68600605991,14.8736,14.945,14.8681,14.9285,98417.686
2009-05-18 12:35:00,27.18,27.25,27.14,27.25,119964.0893277971,14.9285,14.967,14.9066,14.967,119964.0893
2009-05-18 12:40:00,27.25,27.35,27.19,27.33,148804.8479407474,14.967,15.0219,14.934,15.0109,148804.8479
2009-05-18 12:45:00,27.32,27.4,27.31,27.38,146448.2100774324,15.0054,15.0494,14.9999,15.0384,146448.2101
2009-05-18 12:50:00,27.38,27.4,27.21,27.21,120188.5310290652,15.0384,15.0494,14.945,14.945,120188.531
2009-05-18 12:55:00,27.21,27.25,27.15,27.21,83604.53372236561,14.945,14.967,14.912,14.945,83604.5337
2009-05-18 13:00:00,27.21,27.21,27.07,27.16,66659.1852766244,14.945,14.945,14.8681,14.9175,66659.1853
2009-05-18 13:05:00,27.16,27.16,27.07,27.13,52968.24149927056,14.9175,14.9175,14.8681,14.9011,52968.2415
2009-05-18 13:10:00,27.13,27.14,27.05,27.12,79676.80395017394,14.9011,14.9066,14.8571,14.8956,79676.804
2009-05-18 13:15:00,27.13,27.13,27.06,27.1,70474.69419818201,14.9011,14.9011,14.8626,14.8846,70474.6942
2009-05-18 13:20:00,27.1,27.14,27.08,27.14,31421.838177533384,14.8846,14.9066,14.8736,14.9066,31421.8382
2009-05-18 13:25:00,27.15,27.18,27.05,27.1,51060.48703849175,14.912,14.9285,14.8571,14.8846,51060.487
2009-05-18 13:30:00,27.11,27.16,27.06,27.14,31421.838177533384,14.8901,14.9175,14.8626,14.9066,31421.8382
2009-05-18 13:35:00,27.13,27.22,27.13,27.13,65985.8601728201,14.9011,14.9505,14.9011,14.9011,65985.8602
2009-05-18 13:40:00,27.15,27.18,27.09,27.14,74851.30737290988,14.912,14.9285,14.8791,14.9066,74851.3074
2009-05-18 13:45:00,27.13,27.16,27.11,27.13,39277.29772191673,14.9011,14.9175,14.8901,14.9011,39277.2977
2009-05-18 13:50:00,27.13,27.21,27.12,27.14,43205.027494108406,14.9011,14.945,14.8956,14.9066,43205.0275
2009-05-18 13:55:00,27.15,27.16,27.08,27.08,56222.64616765795,14.912,14.9175,14.8736,14.8736,56222.6462
2009-05-18 14:00:00,27.1,27.18,27.07,27.16,62843.67635506677,14.8846,14.9285,14.8681,14.9175,62843.6764
2009-05-18 14:05:00,27.14,27.18,27.14,27.17,62058.13040062843,14.9066,14.9285,14.9066,14.923,62058.1304
2009-05-18 14:10:00,27.17,27.22,27.04,27.04,107170.91235551564,14.923,14.9505,14.8516,14.8516,107170.9124
2009-05-18 14:15:00,27.04,27.16,27.04,27.09,136460.55437100213,14.8516,14.9175,14.8516,14.8791,136460.5544
2009-05-18 14:20:00,27.09,27.15,27.08,27.13,45561.66535742341,14.8791,14.912,14.8736,14.9011,45561.6654
2009-05-18 14:25:00,27.13,27.14,27.05,27.09,50836.04533722365,14.9011,14.9066,14.8571,14.8791,50836.0453
2009-05-18 14:30:00,27.09,27.18,27.09,27.13,83267.87117046346,14.8791,14.9285,14.8791,14.9011,83267.8712
2009-05-18 14:35:00,27.14,27.2,27.14,27.18,71821.34440579059,14.9066,14.9395,14.9066,14.9285,71821.3444
2009-05-18 14:40:00,27.18,27.25,27.15,27.24,120412.97273033328,14.9285,14.967,14.912,14.9615,120412.9727
2009-05-18 14:45:00,27.24,27.31,27.22,27.31,156099.20323196048,14.9615,14.9999,14.9505,14.9999,156099.2032
2009-05-18 14:50:00,27.31,27.4,27.3,27.37,175176.74783974863,14.9999,15.0494,14.9944,15.0329,175176.7478
2009-05-18 14:55:00,27.37,27.62,27.31,27.62,367972.1692290427,15.0329,15.1702,14.9999,15.1702,367972.1692
2009-05-18 15:00:00,27.62,27.68,27.49,27.51,509370.441027943,15.1702,15.2031,15.0988,15.1098,509370.441
2009-05-18 15:05:00,27.5,27.59,27.49,27.59,107732.01660868588,15.1043,15.1537,15.0988,15.1537,107732.0166
2009-05-18 15:10:00,27.58,27.6,27.49,27.57,96958.8149478173,15.1482,15.1592,15.0988,15.1427,96958.8149
2009-05-18 15:15:00,27.58,27.62,27.53,27.58,170912.3555156548,15.1482,15.1702,15.1208,15.1482,170912.3555
2009-05-18 15:20:00,27.57,27.62,27.53,27.57,145887.10582426214,15.1427,15.1702,15.1208,15.1427,145887.1058
2009-05-18 15:25:00,27.57,27.62,27.54,27.62,129390.64078105713,15.1427,15.1702,15.1263,15.1702,129390.6408
2009-05-18 15:30:00,27.62,27.72,27.57,27.7,238581.5284479856,15.1702,15.2251,15.1427,15.2141,238581.5284
2009-05-18 15:35:00,27.7,27.93,27.67,27.93,322298.28302098525,15.2141,15.3405,15.1977,15.3405,322298.283
2009-05-18 15:40:00,27.92,27.97,27.7,27.86,457748.849736281,15.335,15.3624,15.2141,15.302,457748.8497
2009-05-18 15:45:00,27.87,28.03,27.83,27.95,481090.7866681629,15.3075,15.3954,15.2855,15.3514,481090.7867
2009-05-18 15:50:00,27.95,28.01,27.82,27.86,873751.5430366962,15.3514,15.3844,15.28,15.302,873751.543
2009-05-18 15:55:00,27.86,28.0,27.82,27.91,1212546.2911008864,15.302,15.3789,15.28,15.3295,1212546.2911
2009-05-19 09:30:00,27.58,27.85,27.27,27.59,261811.24452923352,15.1482,15.2965,14.978,15.1537,261811.2445
2009-05-19 09:35:00,27.6,27.7,27.31,27.57,132308.38289754235,15.1592,15.2141,14.9999,15.1427,132308.3829
2009-05-19 09:40:00,27.59,27.61,27.48,27.57,68566.93973740321,15.1537,15.1647,15.0933,15.1427,68566.9397
2009-05-19 09:45:00,27.56,27.56,27.38,27.51,115475.25530243518,15.1372,15.1372,15.0384,15.1098,115475.2553
2009-05-19 09:50:00,27.53,27.53,27.3,27.34,97071.03579845135,15.1208,15.1208,14.9944,15.0164,97071.0358
2009-05-19 09:55:00,27.35,27.61,27.25,27.49,126136.23611266972,15.0219,15.1647,14.967,15.0988,126136.2361
2009-05-19 10:00:00,27.48,27.71,27.47,27.66,152059.25260913477,15.0933,15.2196,15.0878,15.1922,152059.2526
2009-05-19 10:05:00,27.66,27.87,27.62,27.86,220065.08809336773,15.1922,15.3075,15.1702,15.302,220065.0881
2009-05-19 10:10:00,27.85,27.94,27.78,27.92,185164.4035461789,15.2965,15.346,15.2581,15.335,185164.4035
2009-05-19 10:15:00,27.94,27.95,27.75,27.82,135001.6833127595,15.346,15.3514,15.2416,15.28,135001.6833
2009-05-19 10:20:00,27.83,27.9,27.61,27.75,136348.3335203681,15.2855,15.324,15.1647,15.2416,136348.3335
2009-05-19 10:25:00,27.76,28.12,27.76,28.08,209628.54898440128,15.2471,15.4448,15.2471,15.4228,209628.549
2009-05-19 10:30:00,28.06,28.19,28.06,28.09,167994.61339916955,15.4119,15.4833,15.4119,15.4283,167994.6134
2009-05-19 10:35:00,28.11,28.4,28.09,28.27,190438.78352597912,15.4393,15.5986,15.4283,15.5272,190438.7835
2009-05-19 10:40:00,28.27,28.29,28.19,28.19,132196.1620469083,15.5272,15.5382,15.4833,15.4833,132196.162
2009-05-19 10:45:00,28.19,28.38,28.19,28.27,124340.70250252496,15.4833,15.5876,15.4833,15.5272,124340.7025
2009-05-19 10:50:00,28.27,28.34,28.19,28.34,93928.851980698,15.5272,15.5657,15.4833,15.5657,93928.852
2009-05-19 10:55:00,28.35,28.48,28.33,28.43,138480.52968241498,15.5711,15.6425,15.5602,15.6151,138480.5297
2009-05-19 11:00:00,28.44,28.52,28.41,28.45,192346.537986758,15.6206,15.6645,15.6041,15.6261,192346.538
2009-05-19 11:05:00,28.46,28.46,28.28,28.36,281898.77679272805,15.6316,15.6316,15.5327,15.5766,281898.7768
2009-05-19 11:10:00,28.37,28.42,28.2,28.26,116597.46380877566,15.5821,15.6096,15.4888,15.5217,116597.4638
2009-05-19 11:15:00,28.24,28.38,28.21,28.29,79901.24565144203,15.5107,15.5876,15.4942,15.5382,79901.2457
2009-05-19 11:20:00,28.29,28.42,28.29,28.31,73280.21546403322,15.5382,15.6096,15.5382,15.5492,73280.2155
2009-05-19 11:25:00,28.31,28.42,28.25,28.4,85961.17158568061,15.5492,15.6096,15.5162,15.5986,85961.1716
2009-05-19 11:30:00,28.4,28.44,28.36,28.43,104253.1702390304,15.5986,15.6206,15.5766,15.6151,104253.1702
2009-05-19 11:35:00,28.42,28.58,28.42,28.52,81584.55841095276,15.6096,15.6975,15.6096,15.6645,81584.5584
2009-05-19 11:40:00,28.52,28.7,28.49,28.68,85287.84648187633,15.6645,15.7634,15.648,15.7524,85287.8465
2009-05-19 11:45:00,28.66,28.68,28.54,28.6,49938.27853215127,15.7414,15.7524,15.6755,15.7085,49938.2785
2009-05-19 11:50:00,28.6,28.61,28.32,28.35,117270.78891257996,15.7085,15.7139,15.5547,15.5711,117270.7889
2009-05-19 11:55:00,28.35,28.49,28.3,28.33,146672.65177870047,15.5711,15.648,15.5437,15.5602,146672.6518
2009-05-19 12:00:00,28.35,28.35,28.24,28.3,93255.52687689372,15.5711,15.5711,15.5107,15.5437,93255.5269
2009-05-19 12:05:00,28.29,28.3,28.22,28.27,64639.209965211536,15.5382,15.5437,15.4997,15.5272,64639.21
2009-05-19 12:10:00,28.29,28.4,28.27,28.34,155874.7615306924,15.5382,15.5986,15.5272,15.5657,155874.7615
2009-05-19 12:15:00,28.34,28.47,28.33,28.44,147570.41858377284,15.5657,15.6371,15.5602,15.6206,147570.4186
2009-05-19 12:20:00,28.43,28.43,28.29,28.36,110313.096173269,15.6151,15.6151,15.5382,15.5766,110313.0962
2009-05-19 12:25:00,28.37,28.41,28.29,28.33,143418.2471103131,15.5821,15.6041,15.5382,15.5602,143418.2471
2009-05-19 12:30:00,28.33,28.34,28.17,28.19,70923.57760071821,15.5602,15.5657,15.4723,15.4833,70923.5776
2009-05-19 12:35:00,28.19,28.2,28.06,28.19,86746.71754011895,15.4833,15.4888,15.4119,15.4833,86746.7175
2009-05-19 12:40:00,28.19,28.27,28.16,28.21,36696.21815733363,15.4833,15.5272,15.4668,15.4942,36696.2182
2009-05-19 12:45:00,28.2,28.21,28.13,28.21,40960.61048142744,15.4888,15.4942,15.4503,15.4942,40960.6105
2009-05-19 12:50:00,28.21,28.22,28.07,28.09,58467.0631803389,15.4942,15.4997,15.4174,15.4283,58467.0632
2009-05-19 12:55:00,28.09,28.11,28.07,28.08,58915.9465828751,15.4283,15.4393,15.4174,15.4228,58915.9466
2009-05-19 13:00:00,28.06,28.17,28.06,28.16,76871.28268432274,15.4119,15.4723,15.4119,15.4668,76871.2827
2009-05-19 13:05:00,28.16,28.3,28.15,28.3,69240.26484120749,15.4668,15.5437,15.4613,15.5437,69240.2648
2009-05-19 13:10:00,28.29,28.3,28.19,28.2,75524.63247671416,15.5382,15.5437,15.4833,15.4888,75524.6325
2009-05-19 13:15:00,28.2,28.27,28.19,28.24,90225.56390977444,15.4888,15.5272,15.4833,15.5107,90225.5639
2009-05-19 13:20:00,28.24,28.38,28.24,28.3,75187.96992481203,15.5107,15.5876,15.5107,15.5437,75187.9699
2009-05-19 13:25:00,28.31,28.34,28.2,28.21,84277.8588261699,15.5492,15.5657,15.4888,15.4942,84277.8588
2009-05-19 13:30:00,28.21,28.28,28.1,28.14,76422.39928178655,15.4942,15.5327,15.4338,15.4558,76422.3993
2009-05-19 13:35:00,28.13,28.32,28.13,28.27,119066.32252272472,15.4503,15.5547,15.4503,15.5272,119066.3225
2009-05-19 13:40:00,28.31,28.34,28.11,28.23,157333.63258893503,15.5492,15.5657,15.4393,15.5052,157333.6326
2009-05-19 13:45:00,28.23,28.28,28.2,28.2,61945.90954999439,15.5052,15.5327,15.4888,15.4888,61945.9095
2009-05-19 13:50:00,28.2,28.29,28.13,28.19,102345.4157782516,15.4888,15.5382,15.4503,15.4833,102345.4158
2009-05-19 13:55:00,28.19,28.23,28.07,28.15,85624.50903377848,15.4833,15.5052,15.4174,15.4613,85624.509
2009-05-19 14:00:00,28.16,28.19,27.84,27.91,216698.4625743463,15.4668,15.4833,15.291,15.3295,216698.4626
2009-05-19 14:05:00,27.9,27.99,27.88,27.94,142296.0386039726,15.324,15.3734,15.313,15.346,142296.0386
2009-05-19 14:10:00,27.94,27.96,27.86,27.86,86971.15924138704,15.346,15.3569,15.302,15.302,86971.1592
2009-05-19 14:15:00,27.87,28.03,27.86,28.01,98305.46515542587,15.3075,15.3954,15.302,15.3844,98305.4652
2009-05-19 14:20:00,28.0,28.11,28.0,28.09,68230.27718550107,15.3789,15.4393,15.3789,15.4283,68230.2772
2009-05-19 14:25:00,28.1,28.25,28.09,28.2,150151.49814835595,15.4338,15.5162,15.4283,15.4888,150151.4981
2009-05-19 14:30:00,28.19,28.27,28.16,28.27,92582.20177308944,15.4833,15.5272,15.4668,15.5272,92582.2018
2009-05-19 14:35:00,28.26,28.29,28.2,28.27,76983.50353495679,15.5217,15.5382,15.4888,15.5272,76983.5035
2009-05-19 14:40:00,28.27,28.37,28.27,28.32,151498.14835596454,15.5272,15.5821,15.5272,15.5547,151498.1484
2009-05-19 14:45:00,28.32,28.43,28.32,28.41,133879.47480641902,15.5547,15.6151,15.5547,15.6041,133879.4748
2009-05-19 14:50:00,28.41,28.43,28.33,28.38,215127.37066546964,15.6041,15.6151,15.5602,15.5876,215127.3707
2009-05-19 14:55:00,28.38,28.41,28.35,28.38,117495.23061384803,15.5876,15.6041,15.5711,15.5876,117495.2306
2009-05-19 15:00:00,28.38,28.46,28.37,28.44,86410.05498821681,15.5876,15.6316,15.5821,15.6206,86410.055
2009-05-19 15:05:00,28.44,28.63,28.38,28.6,257434.6313545057,15.6206,15.7249,15.5876,15.7085,257434.6314
2009-05-19 15:10:00,28.59,28.6,28.52,28.53,150937.0441027943,15.703,15.7085,15.6645,15.67,150937.0441
2009-05-19 15:15:00,28.53,28.62,28.5,28.61,101896.5323757154,15.67,15.7194,15.6535,15.7139,101896.5324
2009-05-19 15:20:00,28.61,28.65,28.55,28.65,79340.1413982718,15.7139,15.7359,15.681,15.7359,79340.1414
2009-05-19 15:25:00,28.65,28.76,28.61,28.74,150488.1607002581,15.7359,15.7963,15.7139,15.7854,150488.1607
2009-05-19 15:30:00,28.74,28.75,28.52,28.52,304567.3886208057,15.7854,15.7908,15.6645,15.6645,304567.3886
2009-05-19 15:35:00,28.52,28.69,28.52,28.65,321288.29536527884,15.6645,15.7579,15.6645,15.7359,321288.2954
2009-05-19 15:40:00,28.66,28.71,28.35,28.35,370216.5862417237,15.7414,15.7689,15.5711,15.5711,370216.5862
2009-05-19 15:45:00,28.36,28.49,28.29,28.29,265514.5326001571,15.5766,15.648,15.5382,15.5382,265514.5326
2009-05-19 15:50:00,28.3,28.35,28.2,28.21,352261.25014027604,15.5437,15.5711,15.4888,15.4942,352261.2501
2009-05-19 15:55:00,28.21,28.23,27.93,28.08,727639.9955111659,15.4942,15.5052,15.3405,15.4228,727639.9955
2009-05-20 09:30:00,28.73,28.91,28.32,28.82,238469.3075973516,15.7799,15.8787,15.5547,15.8293,238469.3076
2009-05-20 09:35:00,28.82,28.96,28.69,28.82,195600.9426551453,15.8293,15.9062,15.7579,15.8293,195600.9427
2009-05-20 09:40:00,28.84,29.08,28.83,28.9,117383.009763214,15.8403,15.9721,15.8348,15.8732,117383.0098
2009-05-20 09:45:00,28.92,29.14,28.86,29.13,120412.97273033328,15.8842,16.005,15.8513,15.9996,120412.9727
2009-05-20 09:50:00,29.11,29.32,28.99,29.2,154528.1113230838,15.9886,16.1039,15.9227,16.038,154528.1113
2009-05-20 09:55:00,29.2,29.24,28.96,29.09,130400.62843676354,16.038,16.06,15.9062,15.9776,130400.6284
2009-05-20 10:00:00,29.09,29.22,28.99,29.05,125575.13185949948,15.9776,16.049,15.9227,15.9556,125575.1319
2009-05-20 10:05:00,29.04,29.06,28.92,28.99,85063.40478060824,15.9501,15.9611,15.8842,15.9227,85063.4048
2009-05-20 10:10:00,28.99,28.99,28.82,28.9,134777.2416114914,15.9227,15.9227,15.8293,15.8732,134777.2416
2009-05-20 10:15:00,28.89,28.96,28.76,28.84,223095.05106048705,15.8677,15.9062,15.7963,15.8403,223095.0511
2009-05-20 10:20:00,28.83,29.11,28.83,29.1,163842.44192570978,15.8348,15.9886,15.8348,15.9831,163842.4419
2009-05-20 10:25:00,29.11,29.24,29.01,29.04,150600.38155089214,15.9886,16.06,15.9336,15.9501,150600.3816
2009-05-20 10:30:00,29.01,29.05,28.93,29.01,86858.938390753,15.9336,15.9556,15.8897,15.9336,86858.9384
2009-05-20 10:35:00,28.99,29.17,28.98,29.14,81809.00011222085,15.9227,16.0215,15.9172,16.005,81809.0001
2009-05-20 10:40:00,29.16,29.18,29.04,29.11,96509.93154528111,16.016,16.027,15.9501,15.9886,96509.9315
2009-05-20 10:45:00,29.13,29.13,28.84,28.89,115924.13870497138,15.9996,15.9996,15.8403,15.8677,115924.1387
2009-05-20 10:50:00,28.89,28.94,28.85,28.91,99315.4528111323,15.8677,15.8952,15.8458,15.8787,99315.4528
2009-05-20 10:55:00,28.9,28.91,28.6,28.67,317360.5655930872,15.8732,15.8787,15.7085,15.7469,317360.5656
2009-05-20 11:00:00,28.67,28.74,28.56,28.59,157670.29514083714,15.7469,15.7854,15.6865,15.703,157670.2951
2009-05-20 11:05:00,28.6,28.7,28.59,28.6,100325.44046683871,15.7085,15.7634,15.703,15.7085,100325.4405
2009-05-20 11:10:00,28.6,28.6,28.43,28.54,145887.10582426214,15.7085,15.7085,15.6151,15.6755,145887.1058
2009-05-20 11:15:00,28.54,28.54,28.3,28.34,80350.12905397822,15.6755,15.6755,15.5437,15.5657,80350.1291
2009-05-20 11:20:00,28.35,28.38,28.13,28.27,128268.43227471664,15.5711,15.5876,15.4503,15.5272,128268.4323
2009-05-20 11:25:00,28.25,28.34,28.21,28.32,59813.71338794748,15.5162,15.5657,15.4942,15.5547,59813.7134
2009-05-20 11:30:00,28.33,28.52,28.32,28.5,91908.87666928516,15.5602,15.6645,15.5547,15.6535,91908.8767
2009-05-20 11:35:00,28.5,28.59,28.49,28.57,65985.8601728201,15.6535,15.703,15.648,15.692,65985.8602
2009-05-20 11:40:00,28.56,28.57,28.4,28.41,97407.69835035349,15.6865,15.692,15.5986,15.6041,97407.6984
2009-05-20 11:45:00,28.42,28.5,28.35,28.39,63404.78060823701,15.6096,15.6535,15.5711,15.5931,63404.7806
2009-05-20 11:50:00,28.4,28.44,28.09,28.11,193356.5256424644,15.5986,15.6206,15.4283,15.4393,193356.5256
2009-05-20 11:55:00,28.1,28.11,27.86,27.9,145326.0015710919,15.4338,15.4393,15.302,15.324,145326.0016
2009-05-20 12:00:00,27.89,28.03,27.85,28.01,131971.7203456402,15.3185,15.3954,15.2965,15.3844,131971.7203
2009-05-20 12:05:00,28.01,28.13,27.87,27.89,126809.56121647402,15.3844,15.4503,15.3075,15.3185,126809.5612
2009-05-20 12:10:00,27.89,28.22,27.87,28.22,179216.69846257434,15.3185,15.4997,15.3075,15.4997,179216.6985
2009-05-20 12:15:00,28.23,28.28,28.18,28.27,122769.61059364828,15.5052,15.5327,15.4778,15.5272,122769.6106
2009-05-20 12:20:00,28.27,28.27,28.06,28.06,79564.58309953989,15.5272,15.5272,15.4119,15.4119,79564.5831
2009-05-20 12:25:00,28.05,28.09,27.94,27.95,93479.96857816182,15.4064,15.4283,15.346,15.3514,93479.9686
2009-05-20 12:30:00,27.95,28.0,27.81,27.81,97071.03579845135,15.3514,15.3789,15.2746,15.2746,97071.0358
2009-05-20 12:35:00,27.83,27.86,27.79,27.86,39277.29772191673,15.2855,15.302,15.2636,15.302,39277.2977
2009-05-20 12:40:00,27.85,28.02,27.8,27.96,84165.63797553585,15.2965,15.3899,15.2691,15.3569,84165.638
2009-05-20 12:45:00,28.02,28.06,27.91,27.92,62058.13040062843,15.3899,15.4119,15.3295,15.335,62058.1304
2009-05-20 12:50:00,27.93,27.99,27.77,27.93,82257.88351475704,15.3405,15.3734,15.2526,15.3405,82257.8835
2009-05-20 12:55:00,27.94,27.94,27.77,27.82,46347.21131186174,15.346,15.346,15.2526,15.28,46347.2113
2009-05-20 13:00:00,27.8,27.94,27.71,27.71,114914.15104926495,15.2691,15.346,15.2196,15.2196,114914.151
2009-05-20 13:05:00,27.71,27.82,27.7,27.78,70699.13589945012,15.2196,15.28,15.2141,15.2581,70699.1359
2009-05-20 13:10:00,27.77,27.85,27.72,27.84,103130.96173268992,15.2526,15.2965,15.2251,15.291,103130.9617
2009-05-20 13:15:00,27.82,27.85,27.67,27.75,81247.89585905061,15.28,15.2965,15.1977,15.2416,81247.8959
2009-05-20 13:20:00,27.75,27.86,27.67,27.84,60262.59679048367,15.2416,15.302,15.1977,15.291,60262.5968
2009-05-20 13:25:00,27.84,28.0,27.81,27.97,54539.33340814723,15.291,15.3789,15.2746,15.3624,54539.3334
2009-05-20 13:30:00,27.95,28.05,27.9,27.94,77207.94523622488,15.3514,15.4064,15.324,15.346,77207.9452
2009-05-20 13:35:00,27.92,28.11,27.9,28.02,70474.69419818201,15.335,15.4393,15.324,15.3899,70474.6942
2009-05-20 13:40:00,28.01,28.23,28.0,28.15,96958.8149478173,15.3844,15.5052,15.3789,15.4613,96958.8149
2009-05-20 13:45:00,28.15,28.21,28.06,28.21,143642.68881158117,15.4613,15.4942,15.4119,15.4942,143642.6888
2009-05-20 13:50:00,28.2,28.22,28.12,28.17,55100.43766131747,15.4888,15.4997,15.4448,15.4723,55100.4377
2009-05-20 13:55:00,28.18,28.18,28.08,28.09,26596.34160026933,15.4778,15.4778,15.4228,15.4283,26596.3416
2009-05-20 14:00:00,28.09,28.1,27.81,27.92,162608.01256873526,15.4283,15.4338,15.2746,15.335,162608.0126
2009-05-20 14:05:00,27.93,28.05,27.85,27.96,87644.48434519133,15.3405,15.4064,15.2965,15.3569,87644.4843
2009-05-20 14:10:00,27.95,28.03,27.76,27.86,123218.49399618448,15.3514,15.3954,15.2471,15.302,123218.494
2009-05-20 14:15:00,27.84,28.03,27.73,28.03,119739.647626529,15.291,15.3954,15.2306,15.3954,119739.6476
2009-05-20 14:20:00,28.03,28.03,27.91,28.02,80799.01245651442,15.3954,15.3954,15.3295,15.3899,80799.0125
2009-05-20 14:25:00,28.01,28.03,27.85,27.86,75075.74907417798,15.3844,15.3954,15.2965,15.302,75075.7491
2009-05-20 14:30:00,27.86,27.89,27.65,27.76,187857.703961396,15.302,15.3185,15.1867,15.2471,187857.704
2009-05-20 14:35:00,27.74,27.83,27.7,27.75,137470.54202670854,15.2361,15.2855,15.2141,15.2416,137470.542
2009-05-20 14:40:00,27.75,27.88,27.74,27.78,118280.77656828638,15.2416,15.313,15.2361,15.2581,118280.7766
2009-05-20 14:45:00,27.78,27.79,27.67,27.72,82145.662664123,15.2581,15.2636,15.1977,15.2251,82145.6627
2009-05-20 14:50:00,27.73,27.78,27.62,27.75,152283.69431040288,15.2306,15.2581,15.1702,15.2416,152283.6943
2009-05-20 14:55:00,27.76,27.77,27.67,27.71,105150.9370441028,15.2471,15.2526,15.1977,15.2196,105150.937
2009-05-20 15:00:00,27.71,27.76,27.53,27.58,185837.72864998315,15.2196,15.2471,15.1208,15.1482,185837.7286
2009-05-20 15:05:00,27.58,27.64,27.45,27.45,176186.73549545504,15.1482,15.1812,15.0768,15.0768,176186.7355
2009-05-20 15:10:00,27.45,27.45,27.27,27.29,152059.25260913477,15.0768,15.0768,14.978,14.9889,152059.2526
2009-05-20 15:15:00,27.29,27.34,27.2,27.32,157333.63258893503,14.9889,15.0164,14.9395,15.0054,157333.6326
2009-05-20 15:20:00,27.31,27.31,27.1,27.14,189989.90012344293,14.9999,14.9999,14.8846,14.9066,189989.9001
2009-05-20 15:25:00,27.13,27.24,27.08,27.14,174840.08528784648,14.9011,14.9615,14.8736,14.9066,174840.0853
2009-05-20 15:30:00,27.14,27.23,27.03,27.14,195152.05925260912,14.9066,14.956,14.8461,14.9066,195152.0593
2009-05-20 15:35:00,27.13,27.29,27.11,27.17,229716.08124789584,14.9011,14.9889,14.8901,14.923,229716.0812
2009-05-20 15:40:00,27.18,27.21,26.96,27.03,332173.7178767815,14.9285,14.945,14.8077,14.8461,332173.7179
2009-05-20 15:45:00,27.03,27.14,27.03,27.12,218718.4378857592,14.8461,14.9066,14.8461,14.8956,218718.4379
2009-05-20 15:50:00,27.13,27.18,27.01,27.12,320951.6328133767,14.9011,14.9285,14.8352,14.8956,320951.6328
2009-05-20 15:55:00,27.11,27.23,27.09,27.18,437661.3174727864,14.8901,14.956,14.8791,14.9285,437661.3175
2009-05-21 09:30:00,26.39,27.37,26.39,27.12,317248.34474245313,14.4946,15.0329,14.4946,14.8956,317248.3447
2009-05-21 09:35:00,27.12,27.17,26.75,26.8,259454.6066659185,14.8956,14.923,14.6923,14.7198,259454.6067
2009-05-21 09:40:00,26.81,27.03,26.74,26.82,253282.45988104588,14.7253,14.8461,14.6869,14.7308,253282.4599
2009-05-21 09:45:00,26.82,26.96,26.67,26.96,136797.21692290428,14.7308,14.8077,14.6484,14.8077,136797.2169
2009-05-21 09:50:00,26.97,27.1,26.84,26.85,108742.00426439232,14.8132,14.8846,14.7418,14.7473,108742.0043
2009-05-21 09:55:00,26.88,26.96,26.73,26.73,158231.3993940074,14.7638,14.8077,14.6814,14.6814,158231.3994
2009-05-21 10:00:00,26.74,26.96,26.65,26.94,235439.34463023228,14.6869,14.8077,14.6374,14.7967,235439.3446
2009-05-21 10:05:00,26.95,27.47,26.94,27.43,220289.52979463583,14.8022,15.0878,14.7967,15.0658,220289.5298
2009-05-21 10:10:00,27.44,27.44,27.21,27.3,192570.979688026,15.0713,15.0713,14.945,14.9944,192570.9797
2009-05-21 10:15:00,27.3,27.44,27.08,27.13,128941.75737852092,14.9944,15.0713,14.8736,14.9011,128941.7574
2009-05-21 10:20:00,27.13,27.21,27.06,27.13,102120.9740769835,14.9011,14.945,14.8626,14.9011,102120.9741
2009-05-21 10:25:00,27.13,27.16,26.87,26.87,200314.2183817753,14.9011,14.9175,14.7583,14.7583,200314.2184
2009-05-21 10:30:00,26.86,26.88,26.75,26.8,166647.963191561,14.7528,14.7638,14.6923,14.7198,166647.9632
2009-05-21 10:35:00,26.8,26.82,26.73,26.78,84951.18392997418,14.7198,14.7308,14.6814,14.7088,84951.1839
2009-05-21 10:40:00,26.78,26.86,26.72,26.86,78666.81629446751,14.7088,14.7528,14.6759,14.7528,78666.8163
2009-05-21 10:45:00,26.86,26.94,26.76,26.84,57008.19212209628,14.7528,14.7967,14.6978,14.7418,57008.1921
2009-05-21 10:50:00,26.84,26.85,26.76,26.8,43653.91089664459,14.7418,14.7473,14.6978,14.7198,43653.9109
2009-05-21 10:55:00,26.8,26.8,26.63,26.65,70586.91504881607,14.7198,14.7198,14.6264,14.6374,70586.915
2009-05-21 11:00:00,26.65,26.76,26.63,26.69,40062.84367635506,14.6374,14.6978,14.6264,14.6594,40062.8437
2009-05-21 11:05:00,26.68,26.7,26.61,26.61,83604.53372236561,14.6539,14.6649,14.6155,14.6155,83604.5337
2009-05-21 11:10:00,26.6,26.72,26.59,26.65,100100.99876557064,14.61,14.6759,14.6045,14.6374,100100.9988
2009-05-21 11:15:00,26.65,26.69,26.6,26.67,102008.75322634944,14.6374,14.6594,14.61,14.6484,102008.7532
2009-05-21 11:20:00,26.68,26.82,26.68,26.71,62507.01380316463,14.6539,14.7308,14.6539,14.6704,62507.0138
2009-05-21 11:25:00,26.72,26.75,26.64,26.68,54539.33340814723,14.6759,14.6923,14.6319,14.6539,54539.3334
2009-05-21 11:30:00,26.67,26.7,26.63,26.63,55885.9836157558,14.6484,14.6649,14.6264,14.6264,55885.9836
2009-05-21 11:35:00,26.62,26.84,26.62,26.82,91235.55156548086,14.6209,14.7418,14.6209,14.7308,91235.5516
2009-05-21 11:40:00,26.82,26.93,26.78,26.88,40175.06452698911,14.7308,14.7912,14.7088,14.7638,40175.0645
2009-05-21 11:45:00,26.88,26.9,26.81,26.84,44327.23600044888,14.7638,14.7747,14.7253,14.7418,44327.236
2009-05-21 11:50:00,26.84,26.88,26.8,26.84,85848.95073504657,14.7418,14.7638,14.7198,14.7418,85848.9507
2009-05-21 11:55:00,26.85,27.19,26.85,27.19,149478.17304455166,14.7473,14.934,14.7473,14.934,149478.173
2009-05-21 12:00:00,27.18,27.22,27.08,27.08,73392.43631466725,14.9285,14.9505,14.8736,14.8736,73392.4363
2009-05-21 12:05:00,27.08,27.09,26.95,26.96,57793.73807653462,14.8736,14.8791,14.8022,14.8077,57793.7381
2009-05-21 12:10:00,26.96,26.98,26.88,26.88,54763.77510941533,14.8077,14.8187,14.7638,14.7638,54763.7751
2009-05-21 12:15:00,26.88,26.94,26.84,26.92,82370.10436539109,14.7638,14.7967,14.7418,14.7857,82370.1044
2009-05-21 12:20:00,26.91,26.96,26.89,26.95,29401.86286612052,14.7802,14.8077,14.7692,14.8022,29401.8629
2009-05-21 12:25:00,26.95,26.99,26.93,26.97,36247.33475479744,14.8022,14.8242,14.7912,14.8132,36247.3348
2009-05-21 12:30:00,26.96,27.07,26.93,27.05,27718.550106609808,14.8077,14.8681,14.7912,14.8571,27718.5501
2009-05-21 12:35:00,27.05,27.19,27.03,27.04,49040.51172707889,14.8571,14.934,14.8461,14.8516,49040.5117
2009-05-21 12:40:00,27.04,27.07,26.91,27.07,45561.66535742341,14.8516,14.8681,14.7802,14.8681,45561.6654
2009-05-21 12:45:00,27.07,27.09,26.94,27.09,32880.709235776005,14.8681,14.8791,14.7967,14.8791,32880.7092
2009-05-21 12:50:00,27.09,27.11,26.93,26.96,44888.34025361912,14.8791,14.8901,14.7912,14.8077,44888.3403
2009-05-21 12:55:00,26.96,27.13,26.96,27.11,34339.580294018626,14.8077,14.9011,14.8077,14.8901,34339.5803
2009-05-21 13:00:00,27.12,27.24,27.08,27.16,44663.89855235103,14.8956,14.9615,14.8736,14.9175,44663.8986
2009-05-21 13:05:00,27.16,27.18,27.04,27.05,40623.9479295253,14.9175,14.9285,14.8516,14.8571,40623.9479
2009-05-21 13:10:00,27.05,27.11,27.0,27.0,25698.574795196942,14.8571,14.8901,14.8297,14.8297,25698.5748
2009-05-21 13:15:00,27.0,27.02,26.81,26.81,55998.20446638985,14.8297,14.8406,14.7253,14.7253,55998.2045
2009-05-21 13:20:00,26.81,26.92,26.79,26.85,48367.1866232746,14.7253,14.7857,14.7143,14.7473,48367.1866
2009-05-21 13:25:00,26.86,26.86,26.72,26.77,46347.21131186174,14.7528,14.7528,14.6759,14.7033,46347.2113
2009-05-21 13:30:00,26.79,26.86,26.78,26.81,44102.79429918079,14.7143,14.7528,14.7088,14.7253,44102.7943
2009-05-21 13:35:00,26.83,26.84,26.68,26.72,60038.15508921557,14.7363,14.7418,14.6539,14.6759,60038.1551
2009-05-21 13:40:00,26.72,26.77,26.68,26.74,49826.05768151722,14.6759,14.7033,14.6539,14.6869,49826.0577
2009-05-21 13:45:00,26.73,26.83,26.71,26.79,52070.47469419818,14.6814,14.7363,14.6704,14.7143,52070.4747
2009-05-21 13:50:00,26.79,26.79,26.62,26.63,86073.39243631467,14.7143,14.7143,14.6209,14.6264,86073.3924
2009-05-21 13:55:00,26.62,26.74,26.62,26.72,46459.43216249579,14.6209,14.6869,14.6209,14.6759,46459.4322
2009-05-21 14:00:00,26.71,26.78,26.63,26.63,68679.16058803725,14.6704,14.7088,14.6264,14.6264,68679.1606
2009-05-21 14:05:00,26.63,26.72,26.47,26.55,94153.2936819661,14.6264,14.6759,14.5386,14.5825,94153.2937
2009-05-21 14:10:00,26.55,26.56,26.43,26.47,58803.72573224104,14.5825,14.588,14.5166,14.5386,58803.7257
2009-05-21 14:15:00,26.48,26.61,26.47,26.55,63068.11805633486,14.5441,14.6155,14.5386,14.5825,63068.1181
2009-05-21 14:20:00,26.55,26.58,26.42,26.48,88991.13455279991,14.5825,14.599,14.5111,14.5441,88991.1346
2009-05-21 14:25:00,26.48,26.58,26.47,26.55,63180.33890696892,14.5441,14.599,14.5386,14.5825,63180.3389
2009-05-21 14:30:00,26.55,26.58,26.42,26.56,74739.08652227583,14.5825,14.599,14.5111,14.588,74739.0865
2009-05-21 14:35:00,26.57,26.67,26.51,26.55,53529.3457524408,14.5935,14.6484,14.5605,14.5825,53529.3458
2009-05-21 14:40:00,26.55,26.57,26.44,26.48,104926.49534283468,14.5825,14.5935,14.5221,14.5441,104926.4953
2009-05-21 14:45:00,26.47,26.54,26.43,26.52,65424.75591964987,14.5386,14.577,14.5166,14.566,65424.7559
2009-05-21 14:50:00,26.5,26.55,26.48,26.5,47020.53641566603,14.555,14.5825,14.5441,14.555,47020.5364
2009-05-21 14:55:00,26.5,26.69,26.49,26.69,61721.46784872629,14.555,14.6594,14.5495,14.6594,61721.4678
2009-05-21 15:00:00,26.69,26.74,26.62,26.73,72045.78610705868,14.6594,14.6869,14.6209,14.6814,72045.7861
2009-05-21 15:05:00,26.73,26.73,26.55,26.56,46010.5487599596,14.6814,14.6814,14.5825,14.588,46010.5488
2009-05-21 15:10:00,26.58,26.59,26.47,26.59,106946.47065424756,14.599,14.6045,14.5386,14.6045,106946.4707
2009-05-21 15:15:00,26.58,26.7,26.57,26.62,99427.67366176636,14.599,14.6649,14.5935,14.6209,99427.6737
2009-05-21 15:20:00,26.62,26.65,26.55,26.57,94826.6187857704,14.6209,14.6374,14.5825,14.5935,94826.6188
2009-05-21 15:25:00,26.58,26.58,26.45,26.54,168443.49680170574,14.599,14.599,14.5276,14.577,168443.4968
2009-05-21 15:30:00,26.54,26.85,26.54,26.68,162832.45427000336,14.577,14.7473,14.577,14.6539,162832.4543
2009-05-21 15:35:00,26.68,26.86,26.64,26.73,159914.7121535181,14.6539,14.7528,14.6319,14.6814,159914.7122
2009-05-21 15:40:00,26.74,26.76,26.61,26.72,172595.66827516552,14.6869,14.6978,14.6155,14.6759,172595.6683
2009-05-21 15:45:00,26.72,26.93,26.68,26.72,139041.6339355852,14.6759,14.7912,14.6539,14.6759,139041.6339
2009-05-21 15:50:00,26.73,26.93,26.66,26.87,177196.72315116148,14.6814,14.7912,14.6429,14.7583,177196.7232
2009-05-21 15:55:00,26.88,27.07,26.83,27.0,459881.0458983279,14.7638,14.8681,14.7363,14.8297,459881.0459
2009-05-22 09:30:00,27.25,27.45,26.99,27.06,185949.9495006172,14.967,15.0768,14.8242,14.8626,185949.9495
2009-05-22 09:35:00,27.06,27.2,26.72,26.9,156772.52833576477,14.8626,14.9395,14.6759,14.7747,156772.5283
2009-05-22 09:40:00,26.9,27.18,26.71,26.73,106385.36640107732,14.7747,14.9285,14.6704,14.6814,106385.3664
2009-05-22 09:45:00,26.73,26.91,26.58,26.89,110425.31702390304,14.6814,14.7802,14.599,14.7692,110425.317
2009-05-22 09:50:00,26.88,27.04,26.84,26.88,178543.37335877004,14.7638,14.8516,14.7418,14.7638,178543.3734
2009-05-22 09:55:00,26.88,26.89,26.76,26.8,138480.52968241498,14.7638,14.7692,14.6978,14.7198,138480.5297
2009-05-22 10:00:00,26.81,26.96,26.74,26.95,52968.24149927056,14.7253,14.8077,14.6869,14.8022,52968.2415
2009-05-22 10:05:00,26.95,27.13,26.92,27.08,60823.70104365391,14.8022,14.9011,14.7857,14.8736,60823.701
2009-05-22 10:10:00,27.08,27.17,27.02,27.13,88093.36774772752,14.8736,14.923,14.8406,14.9011,88093.3677
2009-05-22 10:15:00,27.13,27.18,27.07,27.14,124789.58590506116,14.9011,14.9285,14.8681,14.9066,124789.5859
2009-05-22 10:20:00,27.15,27.24,27.01,27.03,113343.05914038829,14.912,14.9615,14.8352,14.8461,113343.0591
2009-05-22 10:25:00,27.04,27.31,27.01,27.18,95163.28133767254,14.8516,14.9999,14.8352,14.9285,95163.2813
2009-05-22 10:30:00,27.16,27.29,27.12,27.26,65985.8601728201,14.9175,14.9889,14.8956,14.9725,65985.8602
2009-05-22 10:35:00,27.27,27.41,27.23,27.37,100100.99876557064,14.978,15.0549,14.956,15.0329,100100.9988
2009-05-22 10:40:00,27.37,27.55,27.37,27.52,94938.83963640445,15.0329,15.1317,15.0329,15.1153,94938.8396
2009-05-22 10:45:00,27.52,27.61,27.48,27.52,50499.38278532151,15.1153,15.1647,15.0933,15.1153,50499.3828
2009-05-22 10:50:00,27.51,27.62,27.45,27.47,49264.95342834698,15.1098,15.1702,15.0768,15.0878,49264.9534
2009-05-22 10:55:00,27.46,27.49,27.37,27.39,33329.5926383122,15.0823,15.0988,15.0329,15.0439,33329.5926
2009-05-22 11:00:00,27.4,27.4,27.29,27.33,84838.96307934013,15.0494,15.0494,14.9889,15.0109,84838.9631
2009-05-22 11:05:00,27.33,27.4,27.32,27.35,91347.77241611492,15.0109,15.0494,15.0054,15.0219,91347.7724
2009-05-22 11:10:00,27.35,27.42,27.34,27.37,35012.90539782291,15.0219,15.0603,15.0164,15.0329,35012.9054
2009-05-22 11:15:00,27.37,27.37,27.21,27.23,40736.16878015935,15.0329,15.0329,14.945,14.956,40736.1688
2009-05-22 11:20:00,27.23,27.26,27.18,27.2,45225.00280552126,14.956,14.9725,14.9285,14.9395,45225.0028
2009-05-22 11:25:00,27.21,27.21,27.13,27.18,49152.73257771294,14.945,14.945,14.9011,14.9285,49152.7326
2009-05-22 11:30:00,27.18,27.26,27.18,27.23,56783.75042082819,14.9285,14.9725,14.9285,14.956,56783.7504
2009-05-22 11:35:00,27.23,27.24,27.12,27.17,25923.016496465043,14.956,14.9615,14.8956,14.923,25923.0165
2009-05-22 11:40:00,27.17,27.21,27.16,27.18,30075.18796992481,14.923,14.945,14.9175,14.9285,30075.188
2009-05-22 11:45:00,27.19,27.2,27.13,27.15,37369.54326113792,14.934,14.9395,14.9011,14.912,37369.5433
2009-05-22 11:50:00,27.15,27.18,27.03,27.06,36359.55560543149,14.912,14.9285,14.8461,14.8626,36359.5556
2009-05-22 11:55:00,27.05,27.13,26.98,27.13,35012.90539782291,14.8571,14.9011,14.8187,14.9011,35012.9054
2009-05-22 12:00:00,27.13,27.2,27.1,27.16,59813.71338794748,14.9011,14.9395,14.8846,14.9175,59813.7134
2009-05-22 12:05:00,27.16,27.3,27.16,27.29,30075.18796992481,14.9175,14.9944,14.9175,14.9889,30075.188
2009-05-22 12:10:00,27.29,27.37,27.23,27.23,29850.74626865672,14.9889,15.0329,14.956,14.956,29850.7463
2009-05-22 12:15:00,27.23,27.29,27.18,27.24,33105.1509370441,14.956,14.9889,14.9285,14.9615,33105.1509
2009-05-22 12:20:00,27.23,27.27,27.16,27.27,27381.887554707664,14.956,14.978,14.9175,14.978,27381.8876
2009-05-22 12:25:00,27.27,27.28,27.21,27.23,31309.617326899337,14.978,14.9835,14.945,14.956,31309.6173
2009-05-22 12:30:00,27.23,27.25,27.1,27.1,36808.43900796768,14.956,14.967,14.8846,14.8846,36808.439
2009-05-22 12:35:00,27.1,27.21,27.06,27.21,33666.25519021434,14.8846,14.945,14.8626,14.945,33666.2552
2009-05-22 12:40:00,27.21,27.28,27.21,27.25,100325.44046683871,14.945,14.9835,14.945,14.967,100325.4405
2009-05-22 12:45:00,27.24,27.26,27.1,27.11,26147.458197733136,14.9615,14.9725,14.8846,14.8901,26147.4582
2009-05-22 12:50:00,27.11,27.21,27.11,27.2,31197.396476265287,14.8901,14.945,14.8901,14.9395,31197.3965
2009-05-22 12:55:00,27.21,27.29,27.19,27.26,28391.87521041409,14.945,14.9889,14.934,14.9725,28391.8752
2009-05-22 13:00:00,27.25,27.36,27.21,27.32,52182.69554483223,14.967,15.0274,14.945,15.0054,52182.6955
2009-05-22 13:05:00,27.33,27.34,27.27,27.29,14252.04803052407,15.0109,15.0164,14.978,14.9889,14252.048
2009-05-22 13:10:00,27.29,27.29,27.21,27.23,43990.57344854674,14.9889,14.9889,14.945,14.956,43990.5734
2009-05-22 13:15:00,27.24,27.31,27.24,27.31,38042.8683649422,14.9615,14.9999,14.9615,14.9999,38042.8684
2009-05-22 13:20:00,27.3,27.38,27.29,27.37,55998.20446638985,14.9944,15.0384,14.9889,15.0329,55998.2045
2009-05-22 13:25:00,27.38,27.45,27.31,27.31,51733.81214229604,15.0384,15.0768,14.9999,14.9999,51733.8121
2009-05-22 13:30:00,27.32,27.37,27.16,27.27,66546.96442599034,15.0054,15.0329,14.9175,14.978,66546.9644
2009-05-22 13:35:00,27.27,27.31,27.24,27.3,38491.7517674784,14.978,14.9999,14.9615,14.9944,38491.7518
2009-05-22 13:40:00,27.29,27.33,27.25,27.31,29289.642015486475,14.9889,15.0109,14.967,14.9999,29289.642
2009-05-22 13:45:00,27.32,27.35,27.26,27.27,36808.43900796768,15.0054,15.0219,14.9725,14.978,36808.439
2009-05-22 13:50:00,27.28,27.33,27.28,27.29,37706.20581304006,14.9835,15.0109,14.9835,14.9889,37706.2058
2009-05-22 13:55:00,27.27,27.38,27.25,27.37,57008.19212209628,14.978,15.0384,14.967,15.0329,57008.1921
2009-05-22 14:00:00,27.38,27.44,27.32,27.32,54875.995960049375,15.0384,15.0713,15.0054,15.0054,54875.996
2009-05-22 14:05:00,27.33,27.34,27.29,27.29,37257.32241050387,15.0109,15.0164,14.9889,14.9889,37257.3224
2009-05-22 14:10:00,27.29,27.3,27.21,27.22,93255.52687689372,14.9889,14.9944,14.945,14.9505,93255.5269
2009-05-22 14:15:00,27.23,27.23,27.14,27.21,56334.867018292,14.956,14.956,14.9066,14.945,56334.867
2009-05-22 14:20:00,27.21,27.27,27.19,27.23,40175.06452698911,14.945,14.978,14.934,14.956,40175.0645
2009-05-22 14:25:00,27.23,27.24,27.18,27.21,32880.709235776005,14.956,14.9615,14.9285,14.945,32880.7092
2009-05-22 14:30:00,27.2,27.23,27.18,27.21,45449.44450678936,14.9395,14.956,14.9285,14.945,45449.4445
2009-05-22 14:35:00,27.22,27.26,27.22,27.24,19301.98630905622,14.9505,14.9725,14.9505,14.9615,19301.9863
2009-05-22 14:40:00,27.25,27.29,27.23,27.29,40511.72707889126,14.967,14.9889,14.956,14.9889,40511.7271
2009-05-22 14:45:00,27.28,27.36,27.28,27.29,49489.39512961508,14.9835,15.0274,14.9835,14.9889,49489.3951
2009-05-22 14:50:00,27.27,27.29,27.24,27.29,28391.87521041409,14.978,14.9889,14.9615,14.9889,28391.8752
2009-05-22 14:55:00,27.29,27.37,27.29,27.33,48928.29087644485,14.9889,15.0329,14.9889,15.0109,48928.2909
2009-05-22 15:00:00,27.34,27.34,27.21,27.27,46347.21131186174,15.0164,15.0164,14.945,14.978,46347.2113
2009-05-22 15:05:00,27.28,27.34,27.27,27.34,37818.42666367411,14.9835,15.0164,14.978,15.0164,37818.4267
2009-05-22 15:10:00,27.33,27.5,27.32,27.36,52294.91639546627,15.0109,15.1043,15.0054,15.0274,52294.9164
2009-05-22 15:15:00,27.36,27.36,27.22,27.25,117607.45146448207,15.0274,15.0274,14.9505,14.967,117607.4515
2009-05-22 15:20:00,27.24,27.28,27.18,27.2,70699.13589945012,14.9615,14.9835,14.9285,14.9395,70699.1359
2009-05-22 15:25:00,27.21,27.31,27.2,27.24,73953.5405678375,14.945,14.9999,14.9395,14.9615,73953.5406
2009-05-22 15:30:00,27.24,27.33,27.22,27.29,68342.4980361351,14.9615,15.0109,14.9505,14.9889,68342.498
2009-05-22 15:35:00,27.28,27.4,27.28,27.33,60374.81764111772,14.9835,15.0494,14.9835,15.0109,60374.8176
2009-05-22 15:40:00,27.32,27.36,27.21,27.22,108629.78341375828,15.0054,15.0274,14.945,14.9505,108629.7834
2009-05-22 15:45:00,27.23,27.24,27.06,27.09,177421.16485242956,14.956,14.9615,14.8626,14.8791,177421.1649
2009-05-22 15:50:00,27.09,27.11,26.95,26.95,141286.05094826617,14.8791,14.8901,14.8022,14.8022,141286.0509
2009-05-22 15:55:00,26.95,26.98,26.81,26.95,428571.4285714285,14.8022,14.8187,14.7253,14.8022,428571.4286
2009-05-26 09:30:00,26.58,26.72,26.53,26.72,132083.94119627427,14.599,14.6759,14.5715,14.6759,132083.9412
2009-05-26 09:35:00,26.7,26.83,26.31,26.35,179665.58186511052,14.6649,14.7363,14.4507,14.4727,179665.5819
2009-05-26 09:40:00,26.35,26.53,26.32,26.41,128492.87397598474,14.4727,14.5715,14.4562,14.5056,128492.874
2009-05-26 09:45:00,26.4,26.53,26.33,26.34,134103.91650768713,14.5001,14.5715,14.4617,14.4672,134103.9165
2009-05-26 09:50:00,26.36,26.44,26.24,26.28,114914.15104926495,14.4781,14.5221,14.4122,14.4342,114914.151
2009-05-26 09:55:00,26.26,26.47,26.26,26.44,102345.4157782516,14.4232,14.5386,14.4232,14.5221,102345.4158
2009-05-26 10:00:00,26.45,26.73,26.44,26.69,277297.7219167321,14.5276,14.6814,14.5221,14.6594,277297.7219
2009-05-26 10:05:00,26.69,26.78,26.5,26.51,244304.7918303221,14.6594,14.7088,14.555,14.5605,244304.7918
2009-05-26 10:10:00,26.53,26.76,26.52,26.72,173156.77252833574,14.5715,14.6978,14.566,14.6759,173156.7725
2009-05-26 10:15:00,26.72,26.88,26.7,26.83,272921.10874200426,14.6759,14.7638,14.6649,14.7363,272921.1087
2009-05-26 10:20:00,26.82,26.85,26.73,26.8,195713.16350577932,14.7308,14.7473,14.6814,14.7198,195713.1635
2009-05-26 10:25:00,26.8,26.83,26.64,26.66,132981.70800134665,14.7198,14.7363,14.6319,14.6429,132981.708
2009-05-26 10:30:00,26.66,26.82,26.66,26.8,99539.8945124004,14.6429,14.7308,14.6429,14.7198,99539.8945
2009-05-26 10:35:00,26.81,26.93,26.79,26.88,128605.09482661878,14.7253,14.7912,14.7143,14.7638,128605.0948
2009-05-26 10:40:00,26.93,26.98,26.88,26.94,77432.38693749298,14.7912,14.8187,14.7638,14.7967,77432.3869
2009-05-26 10:45:00,26.95,26.99,26.82,26.82,99988.7779149366,14.8022,14.8242,14.7308,14.7308,99988.7779
2009-05-26 10:50:00,26.81,26.92,26.8,26.89,72943.55291213107,14.7253,14.7857,14.7198,14.7692,72943.5529
2009-05-26 10:55:00,26.9,26.92,26.79,26.85,99203.23196049826,14.7747,14.7857,14.7143,14.7473,99203.232
2009-05-26 11:00:00,26.83,26.88,26.8,26.81,56559.30871956009,14.7363,14.7638,14.7198,14.7253,56559.3087
2009-05-26 11:05:00,26.82,26.91,26.81,26.83,77432.38693749298,14.7308,14.7802,14.7253,14.7363,77432.3869
2009-05-26 11:10:00,26.83,26.93,26.83,26.92,98193.24430479182,14.7363,14.7912,14.7363,14.7857,98193.2443
2009-05-26 11:15:00,26.92,26.92,26.88,26.92,137133.87947480642,14.7857,14.7857,14.7638,14.7857,137133.8795
2009-05-26 11:20:00,26.91,27.03,26.89,27.03,140724.94669509595,14.7802,14.8461,14.7692,14.8461,140724.9467
2009-05-26 11:25:00,27.03,27.06,27.0,27.05,56671.529570194136,14.8461,14.8626,14.8297,14.8571,56671.5296
2009-05-26 11:30:00,27.04,27.05,26.96,26.97,70025.81079564583,14.8516,14.8571,14.8077,14.8132,70025.8108
2009-05-26 11:35:00,26.97,27.01,26.96,27.0,51397.14959039389,14.8132,14.8352,14.8077,14.8297,51397.1496
2009-05-26 11:40:00,27.01,27.03,26.97,27.01,67893.61463359892,14.8352,14.8461,14.8132,14.8352,67893.6146
2009-05-26 11:45:00,27.02,27.02,26.96,26.99,56222.64616765795,14.8406,14.8406,14.8077,14.8242,56222.6462
2009-05-26 11:50:00,26.98,27.02,26.96,26.98,51172.7078891258,14.8187,14.8406,14.8077,14.8187,51172.7079
2009-05-26 11:55:00,26.98,27.02,26.95,26.96,57344.85467399842,14.8187,14.8406,14.8022,14.8077,57344.8547
2009-05-26 12:00:00,26.96,27.01,26.91,27.01,56783.75042082819,14.8077,14.8352,14.7802,14.8352,56783.7504
2009-05-26 12:05:00,27.01,27.01,26.97,27.01,64526.98911457748,14.8352,14.8352,14.8132,14.8352,64526.9891
2009-05-26 12:10:00,27.01,27.02,26.96,26.99,71372.4610032544,14.8352,14.8406,14.8077,14.8242,71372.461
2009-05-26 12:15:00,26.98,27.04,26.96,27.03,114465.26764672875,14.8187,14.8516,14.8077,14.8461,114465.2676
2009-05-26 12:20:00,27.02,27.24,27.02,27.23,85400.06733251037,14.8406,14.9615,14.8406,14.956,85400.0673
2009-05-26 12:25:00,27.24,27.27,27.13,27.21,103804.2868364942,14.9615,14.978,14.9011,14.945,103804.2868
2009-05-26 12:30:00,27.21,27.24,27.09,27.09,75187.96992481203,14.945,14.9615,14.8791,14.8791,75187.9699
2009-05-26 12:35:00,27.09,27.11,27.04,27.08,44551.67770171697,14.8791,14.8901,14.8516,14.8736,44551.6777
2009-05-26 12:40:00,27.08,27.1,26.96,26.97,81809.00011222085,14.8736,14.8846,14.8077,14.8132,81809.0001
2009-05-26 12:45:00,26.97,27.11,26.93,27.1,79003.47884636965,14.8132,14.8901,14.7912,14.8846,79003.4788
2009-05-26 12:50:00,27.1,27.1,27.05,27.1,120300.75187969924,14.8846,14.8846,14.8571,14.8846,120300.7519
2009-05-26 12:55:00,27.1,27.11,27.05,27.08,95724.38559084278,14.8846,14.8901,14.8571,14.8736,95724.3856
2009-05-26 13:00:00,27.08,27.1,27.05,27.1,67220.28952979464,14.8736,14.8846,14.8571,14.8846,67220.2895
2009-05-26 13:05:00,27.1,27.18,27.1,27.13,113791.94254292447,14.8846,14.9285,14.8846,14.9011,113791.9425
2009-05-26 13:10:00,27.12,27.13,27.04,27.1,81135.67500841655,14.8956,14.9011,14.8516,14.8846,81135.675
2009-05-26 13:15:00,27.1,27.1,27.04,27.06,53978.229154976994,14.8846,14.8846,14.8516,14.8626,53978.2292
2009-05-26 13:20:00,27.07,27.08,26.95,27.06,72494.66950959488,14.8681,14.8736,14.8022,14.8626,72494.6695
2009-05-26 13:25:00,27.06,27.09,27.02,27.04,49040.51172707889,14.8626,14.8791,14.8406,14.8516,49040.5117
2009-05-26 13:30:00,27.04,27.1,26.99,27.02,90001.12220850633,14.8516,14.8846,14.8242,14.8406,90001.1222
2009-05-26 13:35:00,27.01,27.12,27.01,27.08,72719.11121086297,14.8352,14.8956,14.8352,14.8736,72719.1112
2009-05-26 13:40:00,27.07,27.13,27.05,27.08,69464.70654247559,14.8681,14.9011,14.8571,14.8736,69464.7065
2009-05-26 13:45:00,27.11,27.13,27.04,27.04,114353.04679609471,14.8901,14.9011,14.8516,14.8516,114353.0468
2009-05-26 13:50:00,27.04,27.12,27.04,27.06,50162.72023341936,14.8516,14.8956,14.8516,14.8626,50162.7202
2009-05-26 13:55:00,27.08,27.11,27.08,27.09,49938.27853215127,14.8736,14.8901,14.8736,14.8791,49938.2785
2009-05-26 14:00:00,27.09,27.19,27.08,27.18,88878.91370216585,14.8791,14.934,14.8736,14.9285,88878.9137
2009-05-26 14:05:00,27.18,27.18,27.07,27.09,73953.5405678375,14.9285,14.9285,14.8681,14.8791,73953.5406
2009-05-26 14:10:00,27.09,27.09,26.99,27.03,95612.16474020873,14.8791,14.8791,14.8242,14.8461,95612.1647
2009-05-26 14:15:00,27.02,27.13,27.01,27.13,82257.88351475704,14.8406,14.9011,14.8352,14.9011,82257.8835
2009-05-26 14:20:00,27.13,27.13,27.04,27.08,71933.56525642464,14.9011,14.9011,14.8516,14.8736,71933.5653
2009-05-26 14:25:00,27.07,27.14,27.05,27.1,58803.72573224104,14.8681,14.9066,14.8571,14.8846,58803.7257
2009-05-26 14:30:00,27.1,27.14,27.09,27.13,78891.2579957356,14.8846,14.9066,14.8791,14.9011,78891.258
2009-05-26 14:35:00,27.13,27.14,27.11,27.13,78217.93289193131,14.9011,14.9066,14.8901,14.9011,78217.9329
2009-05-26 14:40:00,27.13,27.24,27.13,27.23,86410.05498821681,14.9011,14.9615,14.9011,14.956,86410.055
2009-05-26 14:45:00,27.22,27.25,27.15,27.15,77656.82863876107,14.9505,14.967,14.912,14.912,77656.8286
2009-05-26 14:50:00,27.14,27.17,27.01,27.03,92582.20177308944,14.9066,14.923,14.8352,14.8461,92582.2018
2009-05-26 14:55:00,27.04,27.04,26.94,27.0,126024.01526203568,14.8516,14.8516,14.7967,14.8297,126024.0153
2009-05-26 15:00:00,27.0,27.13,27.0,27.13,85512.28818314442,14.8297,14.9011,14.8297,14.9011,85512.2882
2009-05-26 15:05:00,27.13,27.13,27.04,27.09,103018.74088205588,14.9011,14.9011,14.8516,14.8791,103018.7409
2009-05-26 15:10:00,27.09,27.14,27.04,27.06,114353.04679609471,14.8791,14.9066,14.8516,14.8626,114353.0468
2009-05-26 15:15:00,27.06,27.07,26.9,26.92,202109.7519919201,14.8626,14.8681,14.7747,14.7857,202109.752
2009-05-26 15:20:00,26.92,27.05,26.91,26.97,161710.24576366288,14.7857,14.8571,14.7802,14.8132,161710.2458
2009-05-26 15:25:00,26.97,27.02,26.96,26.97,175962.29379418696,14.8132,14.8406,14.8077,14.8132,175962.2938
2009-05-26 15:30:00,26.97,27.21,26.94,27.13,146560.43092806643,14.8132,14.945,14.7967,14.9011,146560.4309
2009-05-26 15:35:00,27.14,27.21,27.13,27.2,160139.1538547862,14.9066,14.945,14.9011,14.9395,160139.1539
2009-05-26 15:40:00,27.2,27.25,27.12,27.22,238357.0867467176,14.9395,14.967,14.8956,14.9505,238357.0867
2009-05-26 15:45:00,27.21,27.22,27.04,27.18,258220.177308944,14.945,14.9505,14.8516,14.9285,258220.1773
2009-05-26 15:50:00,27.18,27.3,27.12,27.25,355627.87565929745,14.9285,14.9944,14.8956,14.967,355627.8757
2009-05-26 15:55:00,27.24,27.41,27.22,27.32,528447.9856357311,14.9615,15.0549,14.9505,15.0054,528447.9856
2009-05-27 09:30:00,27.93,28.0,27.58,27.59,301200.7631017843,15.3405,15.3789,15.1482,15.1537,301200.7631
2009-05-27 09:35:00,27.6,27.63,27.54,27.6,122320.7271911121,15.1592,15.1757,15.1263,15.1592,122320.7272
2009-05-27 09:40:00,27.61,27.78,27.61,27.65,160139.1538547862,15.1647,15.2581,15.1647,15.1867,160139.1539
2009-05-27 09:45:00,27.65,27.72,27.6,27.62,166647.963191561,15.1867,15.2251,15.1592,15.1702,166647.9632
2009-05-27 09:50:00,27.62,27.72,27.61,27.7,76983.50353495679,15.1702,15.2251,15.1647,15.2141,76983.5035
2009-05-27 09:55:00,27.71,27.74,27.69,27.72,59701.49253731343,15.2196,15.2361,15.2086,15.2251,59701.4925
2009-05-27 10:00:00,27.72,27.81,27.53,27.53,211199.640893278,15.2251,15.2746,15.1208,15.1208,211199.6409
2009-05-27 10:05:00,27.52,27.55,27.45,27.54,155538.09897879025,15.1153,15.1317,15.0768,15.1263,155538.099
2009-05-27 10:10:00,27.55,27.72,27.52,27.69,123891.81909998876,15.1317,15.2251,15.1153,15.2086,123891.8191
2009-05-27 10:15:00,27.69,27.79,27.66,27.71,119627.42677589496,15.2086,15.2636,15.1922,15.2196,119627.4268
2009-05-27 10:20:00,27.72,27.77,27.62,27.74,152732.57771293906,15.2251,15.2526,15.1702,15.2361,152732.5777
2009-05-27 10:25:00,27.73,27.75,27.63,27.67,87981.14689709348,15.2306,15.2416,15.1757,15.1977,87981.1469
2009-05-27 10:30:00,27.68,27.72,27.58,27.62,85624.50903377848,15.2031,15.2251,15.1482,15.1702,85624.509
2009-05-27 10:35:00,27.62,27.74,27.58,27.58,93143.30602625968,15.1702,15.2361,15.1482,15.1482,93143.306
2009-05-27 10:40:00,27.58,27.67,27.54,27.63,134103.91650768713,15.1482,15.1977,15.1263,15.1757,134103.9165
2009-05-27 10:45:00,27.61,27.65,27.56,27.61,88205.58859836157,15.1647,15.1867,15.1372,15.1647,88205.5886
2009-05-27 10:50:00,27.62,27.63,27.58,27.61,107507.5749074178,15.1702,15.1757,15.1482,15.1647,107507.5749
2009-05-27 10:55:00,27.61,27.64,27.6,27.62,130063.9658848614,15.1647,15.1812,15.1592,15.1702,130063.9659
2009-05-27 11:00:00,27.62,27.7,27.6,27.63,99203.23196049826,15.1702,15.2141,15.1592,15.1757,99203.232
2009-05-27 11:05:00,27.63,27.72,27.59,27.72,101559.86982381326,15.1757,15.2251,15.1537,15.2251,101559.8698
2009-05-27 11:10:00,27.72,27.81,27.69,27.79,200538.66008304345,15.2251,15.2746,15.2086,15.2636,200538.6601
2009-05-27 11:15:00,27.78,27.83,27.76,27.8,56447.08786892604,15.2581,15.2855,15.2471,15.2691,56447.0879
2009-05-27 11:20:00,27.8,27.87,27.72,27.86,135675.0084165638,15.2691,15.3075,15.2251,15.302,135675.0084
2009-05-27 11:25:00,27.86,28.05,27.85,27.97,147907.081135675,15.302,15.4064,15.2965,15.3624,147907.0811
2009-05-27 11:30:00,27.96,28.05,27.61,27.98,119627.42677589496,15.3569,15.4064,15.1647,15.3679,119627.4268
2009-05-27 11:35:00,27.98,27.99,27.93,27.96,91459.99326674896,15.3679,15.3734,15.3405,15.3569,91459.9933
2009-05-27 11:40:00,27.95,27.99,27.93,27.93,74065.76141847155,15.3514,15.3734,15.3405,15.3405,74065.7614
2009-05-27 11:45:00,27.94,27.95,27.83,27.86,38940.63517001459,15.346,15.3514,15.2855,15.302,38940.6352
2009-05-27 11:50:00,27.87,27.96,27.86,27.88,41185.052182695545,15.3075,15.3569,15.302,15.313,41185.0522
2009-05-27 11:55:00,27.89,27.98,27.84,27.97,55998.20446638985,15.3185,15.3679,15.291,15.3624,55998.2045
2009-05-27 12:00:00,27.97,27.99,27.88,27.88,74626.86567164179,15.3624,15.3734,15.313,15.313,74626.8657
2009-05-27 12:05:00,27.88,27.98,27.84,27.97,101559.86982381326,15.313,15.3679,15.291,15.3624,101559.8698
2009-05-27 12:10:00,27.98,28.03,27.91,28.0,95499.94388957469,15.3679,15.3954,15.3295,15.3789,95499.9439
2009-05-27 12:15:00,28.0,28.03,27.95,27.96,66434.7435753563,15.3789,15.3954,15.3514,15.3569,66434.7436
2009-05-27 12:20:00,27.97,27.98,27.9,27.94,73616.87801593536,15.3624,15.3679,15.324,15.346,73616.878
2009-05-27 12:25:00,27.93,27.96,27.87,27.9,48591.6283245427,15.3405,15.3569,15.3075,15.324,48591.6283
2009-05-27 12:30:00,27.91,27.93,27.84,27.93,50162.72023341936,15.3295,15.3405,15.291,15.3405,50162.7202
2009-05-27 12:35:00,27.92,27.96,27.79,27.8,51060.48703849175,15.335,15.3569,15.2636,15.2691,51060.487
2009-05-27 12:40:00,27.8,27.87,27.74,27.77,41297.27303332959,15.2691,15.3075,15.2361,15.2526,41297.273
2009-05-27 12:45:00,27.77,27.79,27.7,27.77,56447.08786892604,15.2526,15.2636,15.2141,15.2526,56447.0879
2009-05-27 12:50:00,27.77,27.79,27.7,27.7,36471.776456065534,15.2526,15.2636,15.2141,15.2141,36471.7765
2009-05-27 12:55:00,27.71,27.72,27.59,27.71,68679.16058803725,15.2196,15.2251,15.1537,15.2196,68679.1606
2009-05-27 13:00:00,27.72,27.84,27.67,27.8,72270.22780832679,15.2251,15.291,15.1977,15.2691,72270.2278
2009-05-27 13:05:00,27.78,27.78,27.7,27.77,31534.05902816743,15.2581,15.2581,15.2141,15.2526,31534.059
2009-05-27 13:10:00,27.78,27.82,27.75,27.79,32768.48838514196,15.2581,15.28,15.2416,15.2636,32768.4884
2009-05-27 13:15:00,27.79,27.83,27.78,27.8,26035.23734709909,15.2636,15.2855,15.2581,15.2691,26035.2373
2009-05-27 13:20:00,27.81,27.86,27.76,27.83,63404.78060823701,15.2746,15.302,15.2471,15.2855,63404.7806
2009-05-27 13:25:00,27.83,27.84,27.77,27.82,39613.96027381888,15.2855,15.291,15.2526,15.28,39613.9603
2009-05-27 13:30:00,27.83,27.83,27.63,27.64,63853.6640107732,15.2855,15.2855,15.1757,15.1812,63853.664
2009-05-27 13:35:00,27.64,27.66,27.52,27.54,113904.16339355853,15.1812,15.1922,15.1153,15.1263,113904.1634
2009-05-27 13:40:00,27.54,27.58,27.49,27.54,73616.87801593536,15.1263,15.1482,15.0988,15.1263,73616.878
2009-05-27 13:45:00,27.53,27.56,27.44,27.44,78666.81629446751,15.1208,15.1372,15.0713,15.0713,78666.8163
2009-05-27 13:50:00,27.44,27.45,27.21,27.35,149365.95219391762,15.0713,15.0768,14.945,15.0219,149365.9522
2009-05-27 13:55:00,27.34,27.4,27.26,27.37,108742.00426439232,15.0164,15.0494,14.9725,15.0329,108742.0043
2009-05-27 14:00:00,27.37,27.37,27.18,27.18,84726.74222870609,15.0329,15.0329,14.9285,14.9285,84726.7422
2009-05-27 14:05:00,27.18,27.2,26.94,27.04,91347.77241611492,14.9285,14.9395,14.7967,14.8516,91347.7724
2009-05-27 14:10:00,27.04,27.14,27.04,27.07,98417.68600605991,14.8516,14.9066,14.8516,14.8681,98417.686
2009-05-27 14:15:00,27.07,27.08,26.96,27.05,55998.20446638985,14.8681,14.8736,14.8077,14.8571,55998.2045
2009-05-27 14:20:00,27.04,27.04,26.75,26.82,90225.56390977444,14.8516,14.8516,14.6923,14.7308,90225.5639
2009-05-27 14:25:00,26.81,26.96,26.8,26.95,80574.57075524631,14.7253,14.8077,14.7198,14.8022,80574.5708
2009-05-27 14:30:00,26.95,26.99,26.87,26.87,59813.71338794748,14.8022,14.8242,14.7583,14.7583,59813.7134
2009-05-27 14:35:00,26.88,27.07,26.87,27.05,55437.100213219615,14.7638,14.8681,14.7583,14.8571,55437.1002
2009-05-27 14:40:00,27.06,27.13,26.96,27.03,80013.46650207609,14.8626,14.9011,14.8077,14.8461,80013.4665
2009-05-27 14:45:00,27.03,27.22,27.02,27.13,69352.48569184155,14.8461,14.9505,14.8406,14.9011,69352.4857
2009-05-27 14:50:00,27.13,27.16,27.04,27.13,49040.51172707889,14.9011,14.9175,14.8516,14.9011,49040.5117
2009-05-27 14:55:00,27.13,27.15,26.97,26.99,77881.27034002918,14.9011,14.912,14.8132,14.8242,77881.2703
2009-05-27 15:00:00,27.0,27.05,26.95,27.01,42082.818987767925,14.8297,14.8571,14.8022,14.8352,42082.819
2009-05-27 15:05:00,27.0,27.06,26.98,26.99,55549.32106385366,14.8297,14.8626,14.8187,14.8242,55549.3211
2009-05-27 15:10:00,26.98,26.99,26.77,26.85,130737.29098866569,14.8187,14.8242,14.7033,14.7473,130737.291
2009-05-27 15:15:00,26.85,26.9,26.69,26.71,208057.4570755246,14.7473,14.7747,14.6594,14.6704,208057.4571
2009-05-27 15:20:00,26.71,26.79,26.55,26.57,210862.97834137583,14.6704,14.7143,14.5825,14.5935,210862.9783
2009-05-27 15:25:00,26.56,26.63,26.47,26.55,165301.3129839524,14.588,14.6264,14.5386,14.5825,165301.313
2009-05-27 15:30:00,26.56,26.66,26.54,26.55,118392.99741892042,14.588,14.6429,14.577,14.5825,118392.9974
2009-05-27 15:35:00,26.55,26.57,26.42,26.44,206486.365166648,14.5825,14.5935,14.5111,14.5221,206486.3652
2009-05-27 15:40:00,26.44,26.62,26.43,26.61,197284.25541465604,14.5221,14.6209,14.5166,14.6155,197284.2554
2009-05-27 15:45:00,26.62,26.85,26.57,26.65,242172.5956682752,14.6209,14.7473,14.5935,14.6374,242172.5957
2009-05-27 15:50:00,26.65,26.71,26.39,26.41,334979.2391426327,14.6374,14.6704,14.4946,14.5056,334979.2391
2009-05-27 15:55:00,26.4,26.49,26.36,26.41,559196.4987094601,14.5001,14.5495,14.4781,14.5056,559196.4987
2009-05-28 09:30:00,26.64,27.21,26.64,26.93,177870.04825496578,14.6319,14.945,14.6319,14.7912,177870.0483
2009-05-28 09:35:00,26.93,27.23,26.91,27.23,117495.23061384803,14.7912,14.956,14.7802,14.956,117495.2306
2009-05-28 09:40:00,27.22,27.31,27.04,27.29,130737.29098866569,14.9505,14.9999,14.8516,14.9889,130737.291
2009-05-28 09:45:00,27.29,27.41,27.24,27.29,146223.76837616428,14.9889,15.0549,14.9615,14.9889,146223.7684
2009-05-28 09:50:00,27.29,27.37,27.21,27.21,103018.74088205588,14.9889,15.0329,14.945,14.945,103018.7409
2009-05-28 09:55:00,27.22,27.48,27.21,27.38,116260.80125687351,14.9505,15.0933,14.945,15.0384,116260.8013
2009-05-28 10:00:00,27.38,27.4,27.06,27.25,109864.2127707328,15.0384,15.0494,14.8626,14.967,109864.2128
2009-05-28 10:05:00,27.25,27.26,26.58,26.7,288856.469532039,14.967,14.9725,14.599,14.6649,288856.4695
2009-05-28 10:10:00,26.7,26.77,26.63,26.69,129727.30333295926,14.6649,14.7033,14.6264,14.6594,129727.3033
2009-05-28 10:15:00,26.67,26.76,26.48,26.72,99427.67366176636,14.6484,14.6978,14.5441,14.6759,99427.6737
2009-05-28 10:20:00,26.72,26.72,26.55,26.57,60823.70104365391,14.6759,14.6759,14.5825,14.5935,60823.701
2009-05-28 10:25:00,26.6,26.62,26.45,26.47,86073.39243631467,14.61,14.6209,14.5276,14.5386,86073.3924
2009-05-28 10:30:00,26.46,26.66,26.46,26.59,88205.58859836157,14.5331,14.6429,14.5331,14.6045,88205.5886
2009-05-28 10:35:00,26.62,26.78,26.59,26.71,91459.99326674896,14.6209,14.7088,14.6045,14.6704,91459.9933
2009-05-28 10:40:00,26.71,26.82,26.64,26.82,91347.77241611492,14.6704,14.7308,14.6319,14.7308,91347.7724
2009-05-28 10:45:00,26.81,26.82,26.73,26.8,93143.30602625968,14.7253,14.7308,14.6814,14.7198,93143.306
2009-05-28 10:50:00,26.8,26.87,26.73,26.75,81696.7792615868,14.7198,14.7583,14.6814,14.6923,81696.7793
2009-05-28 10:55:00,26.76,26.89,26.73,26.88,65312.53506901582,14.6978,14.7692,14.6814,14.7638,65312.5351
2009-05-28 11:00:00,26.87,27.02,26.86,26.98,72831.33206149703,14.7583,14.8406,14.7528,14.8187,72831.3321
2009-05-28 11:05:00,27.03,27.13,26.96,27.06,56447.08786892604,14.8461,14.9011,14.8077,14.8626,56447.0879
2009-05-28 11:10:00,27.06,27.12,26.98,27.02,65312.53506901582,14.8626,14.8956,14.8187,14.8406,65312.5351
2009-05-28 11:15:00,27.03,27.2,27.01,27.05,63965.88486140725,14.8461,14.9395,14.8352,14.8571,63965.8849
2009-05-28 11:20:00,27.04,27.21,27.0,27.17,50162.72023341936,14.8516,14.945,14.8297,14.923,50162.7202
2009-05-28 11:25:00,27.18,27.22,27.12,27.13,34115.13859275053,14.9285,14.9505,14.8956,14.9011,34115.1386
2009-05-28 11:30:00,27.13,27.2,27.12,27.13,28391.87521041409,14.9011,14.9395,14.8956,14.9011,28391.8752
2009-05-28 11:35:00,27.13,27.18,27.09,27.09,19189.76545842217,14.9011,14.9285,14.8791,14.8791,19189.7655
2009-05-28 11:40:00,27.09,27.11,27.03,27.11,18516.440354617887,14.8791,14.8901,14.8461,14.8901,18516.4404
2009-05-28 11:45:00,27.09,27.22,27.09,27.22,32544.04668387386,14.8791,14.9505,14.8791,14.9505,32544.0467
2009-05-28 11:50:00,27.22,27.26,27.19,27.23,41633.93558523173,14.9505,14.9725,14.934,14.956,41633.9356
2009-05-28 11:55:00,27.23,27.31,27.18,27.27,37818.42666367411,14.956,14.9999,14.9285,14.978,37818.4267
2009-05-28 12:00:00,27.28,27.32,27.17,27.17,44327.23600044888,14.9835,15.0054,14.923,14.923,44327.236
2009-05-28 12:05:00,27.17,27.17,26.98,27.01,48254.96577264056,14.923,14.923,14.8187,14.8352,48254.9658
2009-05-28 12:10:00,26.99,27.09,26.97,27.01,25137.470542026706,14.8242,14.8791,14.8132,14.8352,25137.4705
2009-05-28 12:15:00,27.01,27.03,26.85,26.85,48479.40747390865,14.8352,14.8461,14.7473,14.7473,48479.4075
2009-05-28 12:20:00,26.84,26.84,26.72,26.74,109303.10851756256,14.7418,14.7418,14.6759,14.6869,109303.1085
2009-05-28 12:25:00,26.73,26.75,26.71,26.74,96397.71069464706,14.6814,14.6923,14.6704,14.6869,96397.7107
2009-05-28 12:30:00,26.73,26.8,26.72,26.79,21883.06587363932,14.6814,14.7198,14.6759,14.7143,21883.0659
2009-05-28 12:35:00,26.8,26.85,26.75,26.78,29065.20031421838,14.7198,14.7473,14.6923,14.7088,29065.2003
2009-05-28 12:40:00,26.79,26.84,26.74,26.8,28391.87521041409,14.7143,14.7418,14.6869,14.7198,28391.8752
2009-05-28 12:45:00,26.8,26.8,26.69,26.75,54763.77510941533,14.7198,14.7198,14.6594,14.6923,54763.7751
2009-05-28 12:50:00,26.75,26.78,26.62,26.65,107732.01660868588,14.6923,14.7088,14.6209,14.6374,107732.0166
2009-05-28 12:55:00,26.65,26.75,26.64,26.75,35349.56794972506,14.6374,14.6923,14.6319,14.6923,35349.5679
2009-05-28 13:00:00,26.76,26.97,26.68,26.87,87868.92604645943,14.6978,14.8132,14.6539,14.7583,87868.926
2009-05-28 13:05:00,26.88,27.04,26.86,26.87,49040.51172707889,14.7638,14.8516,14.7528,14.7583,49040.5117
2009-05-28 13:10:00,26.87,27.13,26.87,27.08,70025.81079564583,14.7583,14.9011,14.7583,14.8736,70025.8108
2009-05-28 13:15:00,27.07,27.23,27.06,27.21,86746.71754011895,14.8681,14.956,14.8626,14.945,86746.7175
2009-05-28 13:20:00,27.21,27.27,27.11,27.21,76085.7367298844,14.945,14.978,14.8901,14.945,76085.7367
2009-05-28 13:25:00,27.21,27.27,27.04,27.07,52294.91639546627,14.945,14.978,14.8516,14.8681,52294.9164
2009-05-28 13:30:00,27.08,27.21,27.02,27.2,70474.69419818201,14.8736,14.945,14.8406,14.9395,70474.6942
2009-05-28 13:35:00,27.2,27.32,27.19,27.25,75300.19077544607,14.9395,15.0054,14.934,14.967,75300.1908
2009-05-28 13:40:00,27.26,27.3,27.16,27.21,58242.62147907081,14.9725,14.9944,14.9175,14.945,58242.6215
2009-05-28 13:45:00,27.21,27.27,27.19,27.22,33105.1509370441,14.945,14.978,14.934,14.9505,33105.1509
2009-05-28 13:50:00,27.22,27.27,27.16,27.16,50723.824486589605,14.9505,14.978,14.9175,14.9175,50723.8245
2009-05-28 13:55:00,27.22,27.22,27.02,27.21,54539.33340814723,14.9505,14.9505,14.8406,14.945,54539.3334
2009-05-28 14:00:00,27.21,27.29,27.18,27.19,58354.84232970486,14.945,14.9889,14.9285,14.934,58354.8423
2009-05-28 14:05:00,27.18,27.23,27.17,27.21,75187.96992481203,14.9285,14.956,14.923,14.945,75187.9699
2009-05-28 14:10:00,27.21,27.38,27.19,27.32,128156.2114240826,14.945,15.0384,14.934,15.0054,128156.2114
2009-05-28 14:15:00,27.33,27.42,27.29,27.38,74290.20311973964,15.0109,15.0603,14.9889,15.0384,74290.2031
2009-05-28 14:20:00,27.38,27.54,27.35,27.54,81921.22096285489,15.0384,15.1263,15.0219,15.1263,81921.221
2009-05-28 14:25:00,27.53,27.62,27.51,27.52,64078.105712041295,15.1208,15.1702,15.1098,15.1153,64078.1057
2009-05-28 14:30:00,27.53,27.62,27.48,27.61,88317.80944899561,15.1208,15.1702,15.0933,15.1647,88317.8094
2009-05-28 14:35:00,27.59,27.62,27.47,27.49,58691.504881607,15.1537,15.1702,15.0878,15.0988,58691.5049
2009-05-28 14:40:00,27.48,27.55,27.42,27.45,84277.8588261699,15.0933,15.1317,15.0603,15.0768,84277.8588
2009-05-28 14:45:00,27.45,27.51,27.43,27.49,76759.0618336887,15.0768,15.1098,15.0658,15.0988,76759.0618
2009-05-28 14:50:00,27.49,27.55,27.42,27.52,64078.105712041295,15.0988,15.1317,15.0603,15.1153,64078.1057
2009-05-28 14:55:00,27.53,27.62,27.43,27.54,143530.4679609471,15.1208,15.1702,15.0658,15.1263,143530.468
2009-05-28 15:00:00,27.54,27.62,27.5,27.54,71484.68185388845,15.1263,15.1702,15.1043,15.1263,71484.6819
2009-05-28 15:05:00,27.54,27.59,27.49,27.56,57120.41297273033,15.1263,15.1537,15.0988,15.1372,57120.413
2009-05-28 15:10:00,27.55,27.56,27.36,27.43,110425.31702390304,15.1317,15.1372,15.0274,15.0658,110425.317
2009-05-28 15:15:00,27.43,27.53,27.43,27.49,76983.50353495679,15.0658,15.1208,15.0658,15.0988,76983.5035
2009-05-28 15:20:00,27.49,27.5,27.35,27.38,75187.96992481203,15.0988,15.1043,15.0219,15.0384,75187.9699
2009-05-28 15:25:00,27.38,27.53,27.38,27.53,107395.35405678376,15.0384,15.1208,15.0384,15.1208,107395.3541
2009-05-28 15:30:00,27.52,27.62,27.48,27.6,118954.10167209066,15.1153,15.1702,15.0933,15.1592,118954.1017
2009-05-28 15:35:00,27.6,27.62,27.47,27.6,152171.4734597688,15.1592,15.1702,15.0878,15.1592,152171.4735
2009-05-28 15:40:00,27.6,27.62,27.45,27.46,150375.93984962406,15.1592,15.1702,15.0768,15.0823,150375.9398
2009-05-28 15:45:00,27.45,27.55,27.43,27.54,127146.22376837616,15.0768,15.1317,15.0658,15.1263,127146.2238
2009-05-28 15:50:00,27.55,27.62,27.5,27.53,270676.6917293233,15.1317,15.1702,15.1043,15.1208,270676.6917
2009-05-28 15:55:00,27.53,27.77,27.51,27.66,640668.8362697789,15.1208,15.2526,15.1098,15.1922,640668.8363
2009-05-29 09:30:00,27.94,28.07,27.42,27.63,228257.2101896532,15.346,15.4174,15.0603,15.1757,228257.2102
2009-05-29 09:35:00,27.63,27.86,27.37,27.47,141510.49264953428,15.1757,15.302,15.0329,15.0878,141510.4926
2009-05-29 09:40:00,27.49,27.71,27.47,27.54,157782.5159914712,15.0988,15.2196,15.0878,15.1263,157782.516
2009-05-29 09:45:00,27.54,27.54,27.37,27.41,141510.49264953428,15.1263,15.1263,15.0329,15.0549,141510.4926
2009-05-29 09:50:00,27.4,27.4,27.22,27.27,109639.7710694647,15.0494,15.0494,14.9505,14.978,109639.7711
2009-05-29 09:55:00,27.25,27.29,27.01,27.02,196835.37201211983,14.967,14.9889,14.8352,14.8406,196835.372
2009-05-29 10:00:00,27.04,27.07,26.97,26.99,220065.08809336773,14.8516,14.8681,14.8132,14.8242,220065.0881
2009-05-29 10:05:00,26.99,27.29,26.99,27.2,161261.3623611267,14.8242,14.9889,14.8242,14.9395,161261.3624
2009-05-29 10:10:00,27.2,27.26,27.13,27.18,116373.02210750755,14.9395,14.9725,14.9011,14.9285,116373.0221
2009-05-29 10:15:00,27.17,27.37,27.14,27.34,138592.75053304902,14.923,15.0329,14.9066,15.0164,138592.7505
2009-05-29 10:20:00,27.34,27.62,27.31,27.62,173156.77252833574,15.0164,15.1702,14.9999,15.1702,173156.7725
2009-05-29 10:25:00,27.62,27.62,27.55,27.62,121535.18123667376,15.1702,15.1702,15.1317,15.1702,121535.1812
2009-05-29 10:30:00,27.62,27.62,27.42,27.44,84053.4171249018,15.1702,15.1702,15.0603,15.0713,84053.4171
2009-05-29 10:35:00,27.45,27.55,27.37,27.5,92245.5392211873,15.0768,15.1317,15.0329,15.1043,92245.5392
2009-05-29 10:40:00,27.49,27.49,27.22,27.22,85961.17158568061,15.0988,15.0988,14.9505,14.9505,85961.1716
2009-05-29 10:45:00,27.22,27.26,27.15,27.24,80462.34990461227,14.9505,14.9725,14.912,14.9615,80462.3499
2009-05-29 10:50:00,27.26,27.34,27.2,27.26,41185.052182695545,14.9725,15.0164,14.9395,14.9725,41185.0522
2009-05-29 10:55:00,27.26,27.34,27.21,27.3,59252.60913477724,14.9725,15.0164,14.945,14.9944,59252.6091
2009-05-29 11:00:00,27.31,27.33,27.2,27.28,57232.63382336438,14.9999,15.0109,14.9395,14.9835,57232.6338
2009-05-29 11:05:00,27.28,27.29,27.18,27.21,64975.87251711368,14.9835,14.9889,14.9285,14.945,64975.8725
2009-05-29 11:10:00,27.21,27.22,27.14,27.2,30524.071372461003,14.945,14.9505,14.9066,14.9395,30524.0714
2009-05-29 11:15:00,27.18,27.24,27.17,27.21,32207.38413197172,14.9285,14.9615,14.923,14.945,32207.3841
2009-05-29 11:20:00,27.21,27.36,27.2,27.36,40062.84367635506,14.945,15.0274,14.9395,15.0274,40062.8437
2009-05-29 11:25:00,27.36,27.42,27.21,27.21,59701.49253731343,15.0274,15.0603,14.945,14.945,59701.4925
2009-05-29 11:30:00,27.23,27.27,27.17,27.27,51846.032992930086,14.956,14.978,14.923,14.978,51846.033
2009-05-29 11:35:00,27.27,27.29,27.22,27.23,45449.44450678936,14.978,14.9889,14.9505,14.956,45449.4445
2009-05-29 11:40:00,27.23,27.37,27.22,27.37,56783.75042082819,14.956,15.0329,14.9505,15.0329,56783.7504
2009-05-29 11:45:00,27.36,27.41,27.3,27.39,31085.17562563124,15.0274,15.0549,14.9944,15.0439,31085.1756
2009-05-29 11:50:00,27.38,27.43,27.31,27.34,35798.45135226125,15.0384,15.0658,14.9999,15.0164,35798.4514
2009-05-29 11:55:00,27.35,27.35,27.22,27.24,71484.68185388845,15.0219,15.0219,14.9505,14.9615,71484.6819
2009-05-29 12:00:00,27.25,27.35,27.25,27.34,34002.917742116486,14.967,15.0219,14.967,15.0164,34002.9177
2009-05-29 12:05:00,27.33,27.34,27.29,27.31,70025.81079564583,15.0109,15.0164,14.9889,14.9999,70025.8108
2009-05-29 12:10:00,27.31,27.36,27.29,27.33,67220.28952979464,14.9999,15.0274,14.9889,15.0109,67220.2895
2009-05-29 12:15:00,27.33,27.37,27.32,27.34,37481.76411177197,15.0109,15.0329,15.0054,15.0164,37481.7641
2009-05-29 12:20:00,27.34,27.36,27.28,27.33,46908.31556503198,15.0164,15.0274,14.9835,15.0109,46908.3156
2009-05-29 12:25:00,27.33,27.37,27.29,27.3,55324.87936258557,15.0109,15.0329,14.9889,14.9944,55324.8794
2009-05-29 12:30:00,27.3,27.34,27.28,27.3,39838.40197508697,14.9944,15.0164,14.9835,14.9944,39838.402
2009-05-29 12:35:00,27.31,27.37,27.28,27.31,47581.64066883627,14.9999,15.0329,14.9835,14.9999,47581.6407
2009-05-29 12:40:00,27.29,27.32,27.24,27.32,43653.91089664459,14.9889,15.0054,14.9615,15.0054,43653.9109
2009-05-29 12:45:00,27.31,27.35,27.28,27.3,37481.76411177197,14.9999,15.0219,14.9835,14.9944,37481.7641
2009-05-29 12:50:00,27.32,27.37,27.29,27.37,22219.728425541463,15.0054,15.0329,14.9889,15.0329,22219.7284
2009-05-29 12:55:00,27.38,27.43,27.37,27.38,22668.611828077657,15.0384,15.0658,15.0329,15.0384,22668.6118
2009-05-29 13:00:00,27.38,27.45,27.37,27.38,32544.04668387386,15.0384,15.0768,15.0329,15.0384,32544.0467
2009-05-29 13:05:00,27.39,27.42,27.38,27.41,25923.016496465043,15.0439,15.0603,15.0384,15.0549,25923.0165
2009-05-29 13:10:00,27.41,27.46,27.41,27.45,15935.360790034789,15.0549,15.0823,15.0549,15.0768,15935.3608
2009-05-29 13:15:00,27.45,27.45,27.39,27.42,21434.18247110313,15.0768,15.0768,15.0439,15.0603,21434.1825
2009-05-29 13:20:00,27.43,27.45,27.4,27.44,27381.887554707664,15.0658,15.0768,15.0494,15.0713,27381.8876
2009-05-29 13:25:00,27.44,27.48,27.43,27.46,15149.814835596451,15.0713,15.0933,15.0658,15.0823,15149.8148
2009-05-29 13:30:00,27.45,27.61,27.45,27.57,60823.70104365391,15.0768,15.1647,15.0768,15.1427,60823.701
2009-05-29 13:35:00,27.57,27.59,27.55,27.56,18853.10290652003,15.1427,15.1537,15.1317,15.1372,18853.1029
2009-05-29 13:40:00,27.57,27.63,27.56,27.63,27830.77095724385,15.1427,15.1757,15.1372,15.1757,27830.771
2009-05-29 13:45:00,27.62,27.63,27.54,27.54,48816.07002581079,15.1702,15.1757,15.1263,15.1263,48816.07
2009-05-29 13:50:00,27.54,27.55,27.45,27.5,50274.94108405341,15.1263,15.1317,15.0768,15.1043,50274.9411
2009-05-29 13:55:00,27.49,27.56,27.49,27.54,20873.078217932893,15.0988,15.1372,15.0988,15.1263,20873.0782
2009-05-29 14:00:00,27.55,27.62,27.49,27.59,103467.62428459208,15.1317,15.1702,15.0988,15.1537,103467.6243
2009-05-29 14:05:00,27.59,27.62,27.54,27.6,29850.74626865672,15.1537,15.1702,15.1263,15.1592,29850.7463
2009-05-29 14:10:00,27.6,27.64,27.6,27.62,93704.41027942993,15.1592,15.1812,15.1592,15.1702,93704.4103
2009-05-29 14:15:00,27.62,27.64,27.61,27.64,40848.3896307934,15.1702,15.1812,15.1647,15.1812,40848.3896
2009-05-29 14:20:00,27.62,27.65,27.53,27.53,64975.87251711368,15.1702,15.1867,15.1208,15.1208,64975.8725
2009-05-29 14:25:00,27.53,27.62,27.5,27.58,56895.97127146224,15.1208,15.1702,15.1043,15.1482,56895.9713
2009-05-29 14:30:00,27.59,27.61,27.5,27.55,45561.66535742341,15.1537,15.1647,15.1043,15.1317,45561.6654
2009-05-29 14:35:00,27.53,27.55,27.5,27.51,44663.89855235103,15.1208,15.1317,15.1043,15.1098,44663.8986
2009-05-29 14:40:00,27.51,27.53,27.49,27.52,78217.93289193131,15.1098,15.1208,15.0988,15.1153,78217.9329
2009-05-29 14:45:00,27.52,27.53,27.45,27.5,75300.19077544607,15.1153,15.1208,15.0768,15.1043,75300.1908
2009-05-29 14:50:00,27.5,27.53,27.4,27.52,82370.10436539109,15.1043,15.1208,15.0494,15.1153,82370.1044
2009-05-29 14:55:00,27.52,27.61,27.5,27.59,87756.70519582537,15.1153,15.1647,15.1043,15.1537,87756.7052
2009-05-29 15:00:00,27.6,27.62,27.56,27.61,82931.20861856133,15.1592,15.1702,15.1372,15.1647,82931.2086
2009-05-29 15:05:00,27.61,27.7,27.6,27.69,145438.22242172595,15.1647,15.2141,15.1592,15.2086,145438.2224
2009-05-29 15:10:00,27.7,27.76,27.62,27.64,161598.02491302884,15.2141,15.2471,15.1702,15.1812,161598.0249
2009-05-29 15:15:00,27.65,27.76,27.61,27.76,78666.81629446751,15.1867,15.2471,15.1647,15.2471,78666.8163
2009-05-29 15:20:00,27.76,27.78,27.69,27.77,73616.87801593536,15.2471,15.2581,15.2086,15.2526,73616.878
2009-05-29 15:25:00,27.77,27.85,27.75,27.78,180002.24441701267,15.2526,15.2965,15.2416,15.2581,180002.2444
2009-05-29 15:30:00,27.78,27.78,27.61,27.62,254853.5517899225,15.2581,15.2581,15.1647,15.1702,254853.5518
2009-05-29 15:35:00,27.62,27.79,27.62,27.75,175401.1895410167,15.1702,15.2636,15.1702,15.2416,175401.1895
2009-05-29 15:40:00,27.75,28.0,27.71,27.98,217596.22937941868,15.2416,15.3789,15.2196,15.3679,217596.2294
2009-05-29 15:45:00,27.98,27.99,27.83,27.95,270452.2500280552,15.3679,15.3734,15.2855,15.3514,270452.25
2009-05-29 15:50:00,27.95,28.16,27.93,27.99,304230.7260689036,15.3514,15.4668,15.3405,15.3734,304230.7261
2009-05-29 15:55:00,27.99,28.24,27.97,28.07,1117270.78891258,15.3734,15.5107,15.3624,15.4174,1117270.7889
2009-06-01 09:30:00,28.46,28.77,28.17,28.41,215688.47491863987,15.6316,15.8018,15.4723,15.6041,215688.4749
2009-06-01 09:35:00,28.43,28.5,28.13,28.28,117831.8931657502,15.6151,15.6535,15.4503,15.5327,117831.8932
2009-06-01 09:40:00,28.28,28.72,28.25,28.6,133879.47480641902,15.5327,15.7744,15.5162,15.7085,133879.4748
2009-06-01 09:45:00,28.6,28.63,28.41,28.47,96285.489844013,15.7085,15.7249,15.6041,15.6371,96285.4898
2009-06-01 09:50:00,28.48,28.55,28.41,28.52,128605.09482661878,15.6425,15.681,15.6041,15.6645,128605.0948
2009-06-01 09:55:00,28.52,28.59,28.4,28.4,304118.50521826954,15.6645,15.703,15.5986,15.5986,304118.5052
2009-06-01 10:00:00,28.41,28.69,28.41,28.62,271462.23768376163,15.6041,15.7579,15.6041,15.7194,271462.2377
2009-06-01 10:05:00,28.62,28.65,28.34,28.37,184491.0784423746,15.7194,15.7359,15.5657,15.5821,184491.0784
2009-06-01 10:10:00,28.38,28.5,28.34,28.49,110537.53787453708,15.5876,15.6535,15.5657,15.648,110537.5379
2009-06-01 10:15:00,28.51,28.66,28.49,28.64,106273.14555044328,15.659,15.7414,15.648,15.7304,106273.1456
2009-06-01 10:20:00,28.64,28.72,28.55,28.57,57569.29637526653,15.7304,15.7744,15.681,15.692,57569.2964
2009-06-01 10:25:00,28.55,28.58,28.44,28.49,142744.9220065088,15.681,15.6975,15.6206,15.648,142744.922
2009-06-01 10:30:00,28.5,28.58,28.43,28.55,124228.48165189092,15.6535,15.6975,15.6151,15.681,124228.4817
2009-06-01 10:35:00,28.54,28.65,28.5,28.62,70250.25249691392,15.6755,15.7359,15.6535,15.7194,70250.2525
2009-06-01 10:40:00,28.62,28.65,28.39,28.45,124789.58590506116,15.7194,15.7359,15.5931,15.6261,124789.5859
2009-06-01 10:45:00,28.44,28.46,28.27,28.29,89327.79710470205,15.6206,15.6316,15.5272,15.5382,89327.7971
2009-06-01 10:50:00,28.29,28.34,28.16,28.16,207159.69027045224,15.5382,15.5657,15.4668,15.4668,207159.6903
2009-06-01 10:55:00,28.18,28.36,28.17,28.23,125462.91100886544,15.4778,15.5766,15.4723,15.5052,125462.911
2009-06-01 11:00:00,28.23,28.27,28.19,28.21,74514.64482100774,15.5052,15.5272,15.4833,15.4942,74514.6448
2009-06-01 11:05:00,28.21,28.27,28.19,28.19,94489.95623386824,15.4942,15.5272,15.4833,15.4833,94489.9562
2009-06-01 11:10:00,28.2,28.28,28.2,28.23,50836.04533722365,15.4888,15.5327,15.4888,15.5052,50836.0453
2009-06-01 11:15:00,28.22,28.26,28.2,28.26,32431.82583323981,15.4997,15.5217,15.4888,15.5217,32431.8258
2009-06-01 11:20:00,28.25,28.37,28.23,28.31,63517.001458871055,15.5162,15.5821,15.5052,15.5492,63517.0015
2009-06-01 11:25:00,28.31,28.41,28.28,28.36,60038.15508921557,15.5492,15.6041,15.5327,15.5766,60038.1551
2009-06-01 11:30:00,28.35,28.4,28.2,28.36,59252.60913477724,15.5711,15.5986,15.4888,15.5766,59252.6091
2009-06-01 11:35:00,28.37,28.39,28.32,28.36,41858.37728649983,15.5821,15.5931,15.5547,15.5766,41858.3773
2009-06-01 11:40:00,28.36,28.38,28.34,28.38,42195.03983840197,15.5766,15.5876,15.5657,15.5876,42195.0398
2009-06-01 11:45:00,28.37,28.38,28.34,28.35,30860.733924363147,15.5821,15.5876,15.5657,15.5711,30860.7339
2009-06-01 11:50:00,28.35,28.35,28.27,28.35,32095.16328133767,15.5711,15.5711,15.5272,15.5711,32095.1633
2009-06-01 11:55:00,28.35,28.46,28.34,28.4,45786.1070586915,15.5711,15.6316,15.5657,15.5986,45786.1071
2009-06-01 12:00:00,28.4,28.43,28.36,28.36,23454.15778251599,15.5986,15.6151,15.5766,15.5766,23454.1578
2009-06-01 12:05:00,28.36,28.38,28.32,28.35,35910.67220289529,15.5766,15.5876,15.5547,15.5711,35910.6722
2009-06-01 12:10:00,28.36,28.44,28.36,28.44,39052.85602064864,15.5766,15.6206,15.5766,15.6206,39052.856
2009-06-01 12:15:00,28.44,28.47,28.41,28.47,30075.18796992481,15.6206,15.6371,15.6041,15.6371,30075.188
2009-06-01 12:20:00,28.46,28.54,28.46,28.54,45000.56110425317,15.6316,15.6755,15.6316,15.6755,45000.5611
2009-06-01 12:25:00,28.54,28.59,28.5,28.56,72270.22780832679,15.6755,15.703,15.6535,15.6865,72270.2278
2009-06-01 12:30:00,28.56,28.62,28.53,28.55,94938.83963640445,15.6865,15.7194,15.67,15.681,94938.8396
2009-06-01 12:35:00,28.56,28.58,28.5,28.51,51509.37044102794,15.6865,15.6975,15.6535,15.659,51509.3704
2009-06-01 12:40:00,28.52,28.54,28.5,28.51,45449.44450678936,15.6645,15.6755,15.6535,15.659,45449.4445
2009-06-01 12:45:00,28.51,28.55,28.5,28.55,77207.94523622488,15.659,15.681,15.6535,15.681,77207.9452
2009-06-01 12:50:00,28.54,28.55,28.48,28.49,66883.62697789249,15.6755,15.681,15.6425,15.648,66883.627
2009-06-01 12:55:00,28.5,28.5,28.29,28.37,101447.6489731792,15.6535,15.6535,15.5382,15.5821,101447.649
2009-06-01 13:00:00,28.36,28.41,28.29,28.31,54988.21681068342,15.5766,15.6041,15.5382,15.5492,54988.2168
2009-06-01 13:05:00,28.32,28.4,28.31,28.34,57457.07552463248,15.5547,15.5986,15.5492,15.5657,57457.0755
2009-06-01 13:10:00,28.34,28.39,28.3,28.37,67781.39378296486,15.5657,15.5931,15.5437,15.5821,67781.3938
2009-06-01 13:15:00,28.36,28.38,28.31,28.33,35910.67220289529,15.5766,15.5876,15.5492,15.5602,35910.6722
2009-06-01 13:20:00,28.33,28.38,28.32,28.35,44888.34025361912,15.5602,15.5876,15.5547,15.5711,44888.3403
2009-06-01 13:25:00,28.35,28.38,28.35,28.37,28840.758612950285,15.5711,15.5876,15.5711,15.5821,28840.7586
2009-06-01 13:30:00,28.37,28.38,28.33,28.35,38155.08921557625,15.5821,15.5876,15.5602,15.5711,38155.0892
2009-06-01 13:35:00,28.35,28.37,28.31,28.37,57120.41297273033,15.5711,15.5821,15.5492,15.5821,57120.413
2009-06-01 13:40:00,28.38,28.38,28.34,28.36,46796.094714397936,15.5876,15.5876,15.5657,15.5766,46796.0947
2009-06-01 13:45:00,28.35,28.41,28.35,28.39,139378.29648748736,15.5711,15.6041,15.5711,15.5931,139378.2965
2009-06-01 13:50:00,28.39,28.4,28.35,28.35,32095.16328133767,15.5931,15.5986,15.5711,15.5711,32095.1633
2009-06-01 13:55:00,28.35,28.52,28.35,28.44,120861.85613286948,15.5711,15.6645,15.5711,15.6206,120861.8561
2009-06-01 14:00:00,28.44,28.54,28.44,28.49,112557.51318594994,15.6206,15.6755,15.6206,15.648,112557.5132
2009-06-01 14:05:00,28.5,28.53,28.44,28.45,93143.30602625968,15.6535,15.67,15.6206,15.6261,93143.306
2009-06-01 14:10:00,28.45,28.52,28.36,28.39,107844.23745931992,15.6261,15.6645,15.5766,15.5931,107844.2375
2009-06-01 14:15:00,28.39,28.45,28.36,28.36,86410.05498821681,15.5931,15.6261,15.5766,15.5766,86410.055
2009-06-01 14:20:00,28.37,28.38,28.27,28.34,136460.55437100213,15.5821,15.5876,15.5272,15.5657,136460.5544
2009-06-01 14:25:00,28.34,28.38,28.3,28.3,70025.81079564583,15.5657,15.5876,15.5437,15.5437,70025.8108
2009-06-01 14:30:00,28.29,28.31,28.11,28.18,91123.33071484682,15.5382,15.5492,15.4393,15.4778,91123.3307
2009-06-01 14:35:00,28.17,28.27,28.1,28.23,90337.78476040848,15.4723,15.5272,15.4338,15.5052,90337.7848
2009-06-01 14:40:00,28.24,28.24,27.96,28.05,159016.94534844573,15.5107,15.5107,15.3569,15.4064,159016.9453
2009-06-01 14:45:00,28.07,28.17,27.99,28.02,91459.99326674896,15.4174,15.4723,15.3734,15.3899,91459.9933
2009-06-01 14:50:00,28.03,28.04,27.77,27.82,188643.2499158344,15.3954,15.4009,15.2526,15.28,188643.2499
2009-06-01 14:55:00,27.82,27.94,27.78,27.86,95499.94388957469,15.28,15.346,15.2581,15.302,95499.9439
2009-06-01 15:00:00,27.86,27.99,27.86,27.97,85961.17158568061,15.302,15.3734,15.302,15.3624,85961.1716
2009-06-01 15:05:00,27.96,27.98,27.86,27.9,72158.00695769273,15.3569,15.3679,15.302,15.324,72158.007
2009-06-01 15:10:00,27.9,27.92,27.7,27.7,121759.62293794188,15.324,15.335,15.2141,15.2141,121759.6229
2009-06-01 15:15:00,27.7,27.8,27.68,27.73,105263.15789473684,15.2141,15.2691,15.2031,15.2306,105263.1579
2009-06-01 15:20:00,27.72,27.87,27.72,27.84,125911.79441140164,15.2251,15.3075,15.2251,15.291,125911.7944
2009-06-01 15:25:00,27.83,28.03,27.81,28.02,157558.0742902031,15.2855,15.3954,15.2746,15.3899,157558.0743
2009-06-01 15:30:00,28.03,28.18,27.94,28.04,217035.1251262485,15.3954,15.4778,15.346,15.4009,217035.1251
2009-06-01 15:35:00,28.04,28.19,28.02,28.11,210189.6532375716,15.4009,15.4833,15.3899,15.4393,210189.6532
2009-06-01 15:40:00,28.11,28.34,28.11,28.19,209628.54898440128,15.4393,15.5657,15.4393,15.4833,209628.549
2009-06-01 15:45:00,28.19,28.27,28.05,28.2,244304.7918303221,15.4833,15.5272,15.4064,15.4888,244304.7918
2009-06-01 15:50:00,28.2,28.45,28.19,28.34,488946.2462125463,15.4888,15.6261,15.4833,15.5657,488946.2462
2009-06-01 15:55:00,28.35,28.35,27.94,28.12,759847.3796431377,15.5711,15.5711,15.346,15.4448,759847.3796
2009-06-02 09:30:00,27.91,28.55,27.91,27.96,220513.971495904,15.3295,15.681,15.3295,15.3569,220513.9715
2009-06-02 09:35:00,27.97,28.53,27.93,28.52,130063.9658848614,15.3624,15.67,15.3405,15.6645,130063.9659
2009-06-02 09:40:00,28.53,28.64,28.29,28.38,118168.55571765231,15.67,15.7304,15.5382,15.5876,118168.5557
2009-06-02 09:45:00,28.35,28.41,28.21,28.37,88205.58859836157,15.5711,15.6041,15.4942,15.5821,88205.5886
2009-06-02 09:50:00,28.37,28.52,28.32,28.37,99203.23196049826,15.5821,15.6645,15.5547,15.5821,99203.232
2009-06-02 09:55:00,28.34,28.41,28.31,28.39,78891.2579957356,15.5657,15.6041,15.5492,15.5931,78891.258
2009-06-02 10:00:00,28.39,28.68,28.39,28.51,251599.1471215352,15.5931,15.7524,15.5931,15.659,251599.1471
2009-06-02 10:05:00,28.48,28.74,28.44,28.74,132308.38289754235,15.6425,15.7854,15.6206,15.7854,132308.3829
2009-06-02 10:10:00,28.73,28.81,28.54,28.61,166872.40489282907,15.7799,15.8238,15.6755,15.7139,166872.4049
2009-06-02 10:15:00,28.6,28.77,28.58,28.76,203007.5187969925,15.7085,15.8018,15.6975,15.7963,203007.5188
2009-06-02 10:20:00,28.76,28.91,28.74,28.9,166535.74234092692,15.7963,15.8787,15.7854,15.8732,166535.7423
2009-06-02 10:25:00,28.89,28.96,28.84,28.91,96285.489844013,15.8677,15.9062,15.8403,15.8787,96285.4898
2009-06-02 10:30:00,28.91,29.17,28.82,28.9,144877.11816855572,15.8787,16.0215,15.8293,15.8732,144877.1182
2009-06-02 10:35:00,28.91,28.92,28.74,28.77,86410.05498821681,15.8787,15.8842,15.7854,15.8018,86410.055
2009-06-02 10:40:00,28.76,28.81,28.64,28.66,90001.12220850633,15.7963,15.8238,15.7304,15.7414,90001.1222
2009-06-02 10:45:00,28.66,28.79,28.64,28.72,71148.0193019863,15.7414,15.8128,15.7304,15.7744,71148.0193
2009-06-02 10:50:00,28.73,28.76,28.66,28.69,94377.7353832342,15.7799,15.7963,15.7414,15.7579,94377.7354
2009-06-02 10:55:00,28.68,28.71,28.51,28.69,129053.97822915496,15.7524,15.7689,15.659,15.7579,129053.9782
2009-06-02 11:00:00,28.69,28.76,28.61,28.62,84726.74222870609,15.7579,15.7963,15.7139,15.7194,84726.7422
2009-06-02 11:05:00,28.61,28.69,28.61,28.67,58579.28403097295,15.7139,15.7579,15.7139,15.7469,58579.284
2009-06-02 11:10:00,28.64,28.67,28.54,28.65,69913.58994501177,15.7304,15.7469,15.6755,15.7359,69913.5899
2009-06-02 11:15:00,28.65,28.73,28.6,28.72,36696.21815733363,15.7359,15.7799,15.7085,15.7744,36696.2182
2009-06-02 11:20:00,28.72,28.75,28.55,28.58,63629.2223095051,15.7744,15.7908,15.681,15.6975,63629.2223
2009-06-02 11:25:00,28.58,28.59,28.5,28.5,69128.04399057344,15.6975,15.703,15.6535,15.6535,69128.044
2009-06-02 11:30:00,28.5,28.6,28.5,28.57,166423.5214902929,15.6535,15.7085,15.6535,15.692,166423.5215
2009-06-02 11:35:00,28.57,28.6,28.45,28.53,99203.23196049826,15.692,15.7085,15.6261,15.67,99203.232
2009-06-02 11:40:00,28.52,28.64,28.52,28.64,75861.29502861631,15.6645,15.7304,15.6645,15.7304,75861.295
2009-06-02 11:45:00,28.64,28.71,28.61,28.62,62955.897205700814,15.7304,15.7689,15.7139,15.7194,62955.8972
2009-06-02 11:50:00,28.63,28.69,28.62,28.66,46908.31556503198,15.7249,15.7579,15.7194,15.7414,46908.3156
2009-06-02 11:55:00,28.67,28.74,28.61,28.66,52407.13724610032,15.7469,15.7854,15.7139,15.7414,52407.1372
2009-06-02 12:00:00,28.67,28.76,28.67,28.75,63180.33890696892,15.7469,15.7963,15.7469,15.7908,63180.3389
2009-06-02 12:05:00,28.76,28.76,28.7,28.73,43541.69004601055,15.7963,15.7963,15.7634,15.7799,43541.69
2009-06-02 12:10:00,28.72,28.76,28.69,28.75,27606.32925597576,15.7744,15.7963,15.7579,15.7908,27606.3293
2009-06-02 12:15:00,28.75,28.87,28.69,28.85,49713.83683088318,15.7908,15.8568,15.7579,15.8458,49713.8368
2009-06-02 12:20:00,28.85,28.86,28.68,28.71,63741.44316013915,15.8458,15.8513,15.7524,15.7689,63741.4432
2009-06-02 12:25:00,28.71,28.71,28.56,28.58,71035.79845135225,15.7689,15.7689,15.6865,15.6975,71035.7985
2009-06-02 12:30:00,28.59,28.62,28.58,28.6,20985.29906856694,15.703,15.7194,15.6975,15.7085,20985.2991
2009-06-02 12:35:00,28.6,28.69,28.6,28.68,36920.65985860173,15.7085,15.7579,15.7085,15.7524,36920.6599
2009-06-02 12:40:00,28.68,28.68,28.6,28.6,31085.17562563124,15.7524,15.7524,15.7085,15.7085,31085.1756
2009-06-02 12:45:00,28.58,28.65,28.57,28.65,22556.390977443607,15.6975,15.7359,15.692,15.7359,22556.391
2009-06-02 12:50:00,28.65,28.76,28.61,28.74,58467.0631803389,15.7359,15.7963,15.7139,15.7854,58467.0632
2009-06-02 12:55:00,28.74,28.75,28.67,28.68,27718.550106609808,15.7854,15.7908,15.7469,15.7524,27718.5501
2009-06-02 13:00:00,28.68,28.71,28.63,28.67,42307.26068903602,15.7524,15.7689,15.7249,15.7469,42307.2607
2009-06-02 13:05:00,28.66,28.67,28.62,28.64,26484.12074963528,15.7414,15.7469,15.7194,15.7304,26484.1207
2009-06-02 13:10:00,28.64,28.67,28.58,28.58,60935.92189428795,15.7304,15.7469,15.6975,15.6975,60935.9219
2009-06-02 13:15:00,28.58,28.65,28.56,28.6,40511.72707889126,15.6975,15.7359,15.6865,15.7085,40511.7271
2009-06-02 13:20:00,28.61,28.73,28.6,28.72,43990.57344854674,15.7139,15.7799,15.7085,15.7744,43990.5734
2009-06-02 13:25:00,28.72,28.76,28.64,28.75,73504.65716530131,15.7744,15.7963,15.7304,15.7908,73504.6572
2009-06-02 13:30:00,28.74,28.76,28.62,28.65,53417.124901806754,15.7854,15.7963,15.7194,15.7359,53417.1249
2009-06-02 13:35:00,28.63,28.75,28.63,28.67,57120.41297273033,15.7249,15.7908,15.7249,15.7469,57120.413
2009-06-02 13:40:00,28.66,28.77,28.64,28.73,81696.7792615868,15.7414,15.8018,15.7304,15.7799,81696.7793
2009-06-02 13:45:00,28.73,28.8,28.67,28.68,97632.14005162158,15.7799,15.8183,15.7469,15.7524,97632.1401
2009-06-02 13:50:00,28.68,28.74,28.63,28.64,41072.8313320615,15.7524,15.7854,15.7249,15.7304,41072.8313
2009-06-02 13:55:00,28.63,28.7,28.59,28.7,65873.63932218606,15.7249,15.7634,15.703,15.7634,65873.6393
2009-06-02 14:00:00,28.7,28.71,28.53,28.54,93592.18942879589,15.7634,15.7689,15.67,15.6755,93592.1894
2009-06-02 14:05:00,28.54,28.72,28.53,28.7,45561.66535742341,15.6755,15.7744,15.67,15.7634,45561.6654
2009-06-02 14:10:00,28.69,28.76,28.65,28.75,67220.28952979464,15.7579,15.7963,15.7359,15.7908,67220.2895
2009-06-02 14:15:00,28.76,28.86,28.74,28.84,128156.2114240826,15.7963,15.8513,15.7854,15.8403,128156.2114
2009-06-02 14:20:00,28.84,28.92,28.79,28.8,68679.16058803725,15.8403,15.8842,15.8128,15.8183,68679.1606
2009-06-02 14:25:00,28.8,28.87,28.72,28.73,56895.97127146224,15.8183,15.8568,15.7744,15.7799,56895.9713
2009-06-02 14:30:00,28.74,28.81,28.66,28.67,54763.77510941533,15.7854,15.8238,15.7414,15.7469,54763.7751
2009-06-02 14:35:00,28.67,28.78,28.66,28.71,54651.55425878128,15.7469,15.8073,15.7414,15.7689,54651.5543
2009-06-02 14:40:00,28.7,28.85,28.68,28.75,122881.83144428236,15.7634,15.8458,15.7524,15.7908,122881.8314
2009-06-02 14:45:00,28.76,28.8,28.73,28.76,51509.37044102794,15.7963,15.8183,15.7799,15.7963,51509.3704
2009-06-02 14:50:00,28.75,28.84,28.7,28.82,59925.934238581525,15.7908,15.8403,15.7634,15.8293,59925.9342
2009-06-02 14:55:00,28.83,28.85,28.73,28.75,78891.2579957356,15.8348,15.8458,15.7799,15.7908,78891.258
2009-06-02 15:00:00,28.73,28.88,28.73,28.87,109303.10851756256,15.7799,15.8622,15.7799,15.8568,109303.1085
2009-06-02 15:05:00,28.88,28.96,28.85,28.91,180226.6861182808,15.8622,15.9062,15.8458,15.8787,180226.6861
2009-06-02 15:10:00,28.91,28.95,28.84,28.86,112333.07148468184,15.8787,15.9007,15.8403,15.8513,112333.0715
2009-06-02 15:15:00,28.87,28.87,28.76,28.84,147907.081135675,15.8568,15.8568,15.7963,15.8403,147907.0811
2009-06-02 15:20:00,28.83,28.84,28.72,28.79,184715.52014364267,15.8348,15.8403,15.7744,15.8128,184715.5201
2009-06-02 15:25:00,28.81,28.91,28.75,28.76,132308.38289754235,15.8238,15.8787,15.7908,15.7963,132308.3829
2009-06-02 15:30:00,28.76,28.76,28.67,28.71,131410.61609246998,15.7963,15.7963,15.7469,15.7689,131410.6161
2009-06-02 15:35:00,28.72,28.9,28.71,28.81,180900.01122208504,15.7744,15.8732,15.7689,15.8238,180900.0112
2009-06-02 15:40:00,28.82,28.84,28.64,28.69,343508.0237908203,15.8293,15.8403,15.7304,15.7579,343508.0238
2009-06-02 15:45:00,28.7,28.76,28.68,28.74,132757.26630007854,15.7634,15.7963,15.7524,15.7854,132757.2663
2009-06-02 15:50:00,28.75,28.78,28.52,28.58,250589.1594658288,15.7908,15.8073,15.6645,15.6975,250589.1595
2009-06-02 15:55:00,28.58,28.63,28.41,28.5,509819.3244304792,15.6975,15.7249,15.6041,15.6535,509819.3244
2009-06-03 09:30:00,28.07,28.16,27.82,27.86,175850.0729435529,15.4174,15.4668,15.28,15.302,175850.0729
2009-06-03 09:35:00,27.87,27.87,27.45,27.51,252945.7973291437,15.3075,15.3075,15.0768,15.1098,252945.7973
2009-06-03 09:40:00,27.51,27.62,27.45,27.48,121871.8437885759,15.1098,15.1702,15.0768,15.0933,121871.8438
2009-06-03 09:45:00,27.48,27.53,27.27,27.36,186847.7163056896,15.0933,15.1208,14.978,15.0274,186847.7163
2009-06-03 09:50:00,27.36,27.39,27.15,27.2,264055.66154191445,15.0274,15.0439,14.912,14.9395,264055.6615
2009-06-03 09:55:00,27.22,27.23,26.97,26.97,199192.0098754349,14.9505,14.956,14.8132,14.8132,199192.0099
2009-06-03 10:00:00,26.97,27.08,26.94,27.05,213556.27875659292,14.8132,14.8736,14.7967,14.8571,213556.2788
2009-06-03 10:05:00,27.04,27.18,27.04,27.06,149141.51049264954,14.8516,14.9285,14.8516,14.8626,149141.5105
2009-06-03 10:10:00,27.06,27.28,27.02,27.28,208618.5613286949,14.8626,14.9835,14.8406,14.9835,208618.5613
2009-06-03 10:15:00,27.26,27.27,26.93,26.94,124901.8067556952,14.9725,14.978,14.7912,14.7967,124901.8068
2009-06-03 10:20:00,26.93,26.96,26.81,26.9,133206.14970261473,14.7912,14.8077,14.7253,14.7747,133206.1497
2009-06-03 10:25:00,26.91,27.12,26.9,27.09,117607.45146448207,14.7802,14.8956,14.7747,14.8791,117607.4515
2009-06-03 10:30:00,27.09,27.16,26.99,27.13,88430.03029962967,14.8791,14.9175,14.8242,14.9011,88430.0303
2009-06-03 10:35:00,27.14,27.19,27.08,27.13,62507.01380316463,14.9066,14.934,14.8736,14.9011,62507.0138
2009-06-03 10:40:00,27.15,27.21,27.04,27.18,60599.25934238581,14.912,14.945,14.8516,14.9285,60599.2593
2009-06-03 10:45:00,27.18,27.23,27.11,27.12,49264.95342834698,14.9285,14.956,14.8901,14.8956,49264.9534
2009-06-03 10:50:00,27.11,27.22,27.11,27.13,63965.88486140725,14.8901,14.9505,14.8901,14.9011,63965.8849
2009-06-03 10:55:00,27.14,27.19,27.12,27.15,63180.33890696892,14.9066,14.934,14.8956,14.912,63180.3389
2009-06-03 11:00:00,27.14,27.15,27.0,27.02,81472.3375603187,14.9066,14.912,14.8297,14.8406,81472.3376
2009-06-03 11:05:00,27.02,27.03,26.92,26.97,74065.76141847155,14.8406,14.8461,14.7857,14.8132,74065.7614
2009-06-03 11:10:00,26.96,27.0,26.85,26.87,75636.85332734822,14.8077,14.8297,14.7473,14.7583,75636.8533
2009-06-03 11:15:00,26.86,27.0,26.82,26.87,149253.73134328358,14.7528,14.8297,14.7308,14.7583,149253.7313
2009-06-03 11:20:00,26.87,27.12,26.87,27.1,166535.74234092692,14.7583,14.8956,14.7583,14.8846,166535.7423
2009-06-03 11:25:00,27.1,27.22,26.92,26.93,215576.25406800583,14.8846,14.9505,14.7857,14.7912,215576.2541
2009-06-03 11:30:00,26.93,27.0,26.91,26.91,82370.10436539109,14.7912,14.8297,14.7802,14.7802,82370.1044
2009-06-03 11:35:00,26.91,27.03,26.89,27.01,77769.04948939513,14.7802,14.8461,14.7692,14.8352,77769.0495
2009-06-03 11:40:00,27.01,27.07,26.96,27.0,69015.8231399394,14.8352,14.8681,14.8077,14.8297,69015.8231
2009-06-03 11:45:00,27.0,27.01,26.92,26.94,60150.37593984962,14.8297,14.8352,14.7857,14.7967,60150.3759
2009-06-03 11:50:00,26.96,26.96,26.88,26.89,54202.67085624509,14.8077,14.8077,14.7638,14.7692,54202.6709
2009-06-03 11:55:00,26.88,26.96,26.86,26.95,57905.95892716866,14.7638,14.8077,14.7528,14.8022,57905.9589
2009-06-03 12:00:00,26.95,27.01,26.89,26.99,86073.39243631467,14.8022,14.8352,14.7692,14.8242,86073.3924
2009-06-03 12:05:00,26.99,27.05,26.97,27.05,58691.504881607,14.8242,14.8571,14.8132,14.8571,58691.5049
2009-06-03 12:10:00,27.04,27.16,27.03,27.15,100549.88216810682,14.8516,14.9175,14.8461,14.912,100549.8822
2009-06-03 12:15:00,27.13,27.24,27.13,27.23,145774.8849736281,14.9011,14.9615,14.9011,14.956,145774.885
2009-06-03 12:20:00,27.23,27.31,27.18,27.18,154079.22792054762,14.956,14.9999,14.9285,14.9285,154079.2279
2009-06-03 12:25:00,27.16,27.18,27.04,27.05,87868.92604645943,14.9175,14.9285,14.8516,14.8571,87868.926
2009-06-03 12:30:00,27.04,27.11,26.96,27.02,104253.1702390304,14.8516,14.8901,14.8077,14.8406,104253.1702
2009-06-03 12:35:00,27.03,27.03,26.93,26.96,51172.7078891258,14.8461,14.8461,14.7912,14.8077,51172.7079
2009-06-03 12:40:00,26.96,27.0,26.95,26.96,67220.28952979464,14.8077,14.8297,14.8022,14.8077,67220.2895
2009-06-03 12:45:00,26.96,26.96,26.88,26.9,62731.45550443272,14.8077,14.8077,14.7638,14.7747,62731.4555
2009-06-03 12:50:00,26.89,26.96,26.89,26.91,72719.11121086297,14.7692,14.8077,14.7692,14.7802,72719.1112
2009-06-03 12:55:00,26.9,26.92,26.83,26.88,68903.60228930535,14.7747,14.7857,14.7363,14.7638,68903.6023
2009-06-03 13:00:00,26.88,26.91,26.87,26.89,47357.19896756817,14.7638,14.7802,14.7583,14.7692,47357.199
2009-06-03 13:05:00,26.89,26.91,26.88,26.88,45449.44450678936,14.7692,14.7802,14.7638,14.7638,45449.4445
2009-06-03 13:10:00,26.88,26.9,26.83,26.85,43429.4691953765,14.7638,14.7747,14.7363,14.7473,43429.4692
2009-06-03 13:15:00,26.84,26.89,26.82,26.83,75524.63247671416,14.7418,14.7692,14.7308,14.7363,75524.6325
2009-06-03 13:20:00,26.83,26.87,26.75,26.85,119739.647626529,14.7363,14.7583,14.6923,14.7473,119739.6476
2009-06-03 13:25:00,26.84,26.85,26.73,26.76,72943.55291213107,14.7418,14.7473,14.6814,14.6978,72943.5529
2009-06-03 13:30:00,26.76,26.77,26.73,26.74,48703.84917517674,14.6978,14.7033,14.6814,14.6869,48703.8492
2009-06-03 13:35:00,26.74,26.76,26.68,26.73,131186.17439120187,14.6869,14.6978,14.6539,14.6814,131186.1744
2009-06-03 13:40:00,26.73,26.73,26.64,26.7,89103.35540343395,14.6814,14.6814,14.6319,14.6649,89103.3554
2009-06-03 13:45:00,26.71,26.71,26.63,26.64,68566.93973740321,14.6704,14.6704,14.6264,14.6319,68566.9397
2009-06-03 13:50:00,26.64,26.64,26.55,26.61,112445.2923353159,14.6319,14.6319,14.5825,14.6155,112445.2923
2009-06-03 13:55:00,26.61,26.64,26.59,26.63,63404.78060823701,14.6155,14.6319,14.6045,14.6264,63404.7806
2009-06-03 14:00:00,26.63,26.7,26.6,26.7,65761.41847155201,14.6264,14.6649,14.61,14.6649,65761.4185
2009-06-03 14:05:00,26.69,26.7,26.62,26.63,65873.63932218606,14.6594,14.6649,14.6209,14.6264,65873.6393
2009-06-03 14:10:00,26.63,26.63,26.55,26.56,137133.87947480642,14.6264,14.6264,14.5825,14.588,137133.8795
2009-06-03 14:15:00,26.57,26.6,26.55,26.58,99988.7779149366,14.5935,14.61,14.5825,14.599,99988.7779
2009-06-03 14:20:00,26.58,26.58,26.47,26.48,154303.66962181573,14.599,14.599,14.5386,14.5441,154303.6696
2009-06-03 14:25:00,26.48,26.53,26.46,26.49,103243.18258332396,14.5441,14.5715,14.5331,14.5495,103243.1826
2009-06-03 14:30:00,26.49,26.5,26.46,26.49,102794.29918078778,14.5495,14.555,14.5331,14.5495,102794.2992
2009-06-03 14:35:00,26.49,26.51,26.42,26.46,106609.8081023454,14.5495,14.5605,14.5111,14.5331,106609.8081
2009-06-03 14:40:00,26.46,26.48,26.41,26.42,102794.29918078778,14.5331,14.5441,14.5056,14.5111,102794.2992
2009-06-03 14:45:00,26.41,26.47,26.39,26.45,103355.40343395802,14.5056,14.5386,14.4946,14.5276,103355.4034
2009-06-03 14:50:00,26.46,26.54,26.43,26.52,90001.12220850633,14.5331,14.577,14.5166,14.566,90001.1222
2009-06-03 14:55:00,26.52,26.7,26.52,26.6,172820.10997643362,14.566,14.6649,14.566,14.61,172820.11
2009-06-03 15:00:00,26.62,26.73,26.57,26.64,195488.72180451127,14.6209,14.6814,14.5935,14.6319,195488.7218
2009-06-03 15:05:00,26.64,26.72,26.61,26.71,90225.56390977444,14.6319,14.6759,14.6155,14.6704,90225.5639
2009-06-03 15:10:00,26.7,26.77,26.68,26.68,177421.16485242956,14.6649,14.7033,14.6539,14.6539,177421.1649
2009-06-03 15:15:00,26.69,26.72,26.66,26.66,71260.24015262035,14.6594,14.6759,14.6429,14.6429,71260.2402
2009-06-03 15:20:00,26.66,26.79,26.63,26.71,238132.64504544943,14.6429,14.7143,14.6264,14.6704,238132.645
2009-06-03 15:25:00,26.7,26.72,26.58,26.6,126809.56121647402,14.6649,14.6759,14.599,14.61,126809.5612
2009-06-03 15:30:00,26.6,26.63,26.52,26.55,139939.4007406576,14.61,14.6264,14.566,14.5825,139939.4007
2009-06-03 15:35:00,26.55,26.58,26.52,26.55,135113.90416339354,14.5825,14.599,14.566,14.5825,135113.9042
2009-06-03 15:40:00,26.55,26.78,26.55,26.69,239254.8535517899,14.5825,14.7088,14.5825,14.6594,239254.8536
2009-06-03 15:45:00,26.7,26.81,26.69,26.78,288519.8069801369,14.6649,14.7253,14.6594,14.7088,288519.807
2009-06-03 15:50:00,26.78,26.91,26.75,26.8,278532.15127370664,14.7088,14.7802,14.6923,14.7198,278532.1513
2009-06-03 15:55:00,26.8,27.02,26.8,26.97,507238.24486589606,14.7198,14.8406,14.7198,14.8132,507238.2449
2009-06-04 09:30:00,27.19,27.7,27.13,27.38,232521.60251374703,14.934,15.2141,14.9011,15.0384,232521.6025
2009-06-04 09:35:00,27.36,27.37,27.19,27.25,68791.3814386713,15.0274,15.0329,14.934,14.967,68791.3814
2009-06-04 09:40:00,27.25,27.34,27.11,27.29,107844.23745931992,14.967,15.0164,14.8901,14.9889,107844.2375
2009-06-04 09:45:00,27.31,27.38,27.23,27.33,83828.9754236337,14.9999,15.0384,14.956,15.0109,83828.9754
2009-06-04 09:50:00,27.33,27.45,27.26,27.33,126585.11951520592,15.0109,15.0768,14.9725,15.0109,126585.1195
2009-06-04 09:55:00,27.34,27.57,27.29,27.56,92245.5392211873,15.0164,15.1427,14.9889,15.1372,92245.5392
2009-06-04 10:00:00,27.55,27.72,27.53,27.65,160363.5955560543,15.1317,15.2251,15.1208,15.1867,160363.5956
2009-06-04 10:05:00,27.63,27.7,27.47,27.62,156772.52833576477,15.1757,15.2141,15.0878,15.1702,156772.5283
2009-06-04 10:10:00,27.62,27.62,27.45,27.6,86634.4966894849,15.1702,15.1702,15.0768,15.1592,86634.4967
2009-06-04 10:15:00,27.59,27.59,27.45,27.53,60262.59679048367,15.1537,15.1537,15.0768,15.1208,60262.5968
2009-06-04 10:20:00,27.52,27.67,27.52,27.67,66322.52272472225,15.1153,15.1977,15.1153,15.1977,66322.5227
2009-06-04 10:25:00,27.67,27.67,27.53,27.63,47020.53641566603,15.1977,15.1977,15.1208,15.1757,47020.5364
2009-06-04 10:30:00,27.64,27.72,27.56,27.72,65424.75591964987,15.1812,15.2251,15.1372,15.2251,65424.7559
2009-06-04 10:35:00,27.71,27.8,27.71,27.8,45673.886208057454,15.2196,15.2691,15.2196,15.2691,45673.8862
2009-06-04 10:40:00,27.79,27.81,27.65,27.77,59925.934238581525,15.2636,15.2746,15.1867,15.2526,59925.9342
2009-06-04 10:45:00,27.77,27.79,27.72,27.78,51284.928739759845,15.2526,15.2636,15.2251,15.2581,51284.9287
2009-06-04 10:50:00,27.78,27.98,27.78,27.96,94153.2936819661,15.2581,15.3679,15.2581,15.3569,94153.2937
2009-06-04 10:55:00,27.97,28.2,27.97,28.16,140388.2841431938,15.3624,15.4888,15.3624,15.4668,140388.2841
2009-06-04 11:00:00,28.16,28.19,28.1,28.1,53753.787453708894,15.4668,15.4833,15.4338,15.4338,53753.7875
2009-06-04 11:05:00,28.1,28.2,28.08,28.15,69576.92739310964,15.4338,15.4888,15.4228,15.4613,69576.9274
2009-06-04 11:10:00,28.15,28.17,28.02,28.02,40848.3896307934,15.4613,15.4723,15.3899,15.3899,40848.3896
2009-06-04 11:15:00,28.01,28.11,28.01,28.05,52856.02064863651,15.3844,15.4393,15.3844,15.4064,52856.0206
2009-06-04 11:20:00,28.04,28.1,28.02,28.05,37369.54326113792,15.4009,15.4338,15.3899,15.4064,37369.5433
2009-06-04 11:25:00,28.05,28.05,27.87,27.9,64975.87251711368,15.4064,15.4064,15.3075,15.324,64975.8725
2009-06-04 11:30:00,27.9,27.97,27.86,27.9,54651.55425878128,15.324,15.3624,15.302,15.324,54651.5543
2009-06-04 11:35:00,27.91,27.93,27.82,27.85,33778.476040848385,15.3295,15.3405,15.28,15.2965,33778.476
2009-06-04 11:40:00,27.85,27.9,27.82,27.83,36920.65985860173,15.2965,15.324,15.28,15.2855,36920.6599
2009-06-04 11:45:00,27.83,27.86,27.81,27.82,38379.53091684435,15.2855,15.302,15.2746,15.28,38379.5309
2009-06-04 11:50:00,27.82,27.9,27.81,27.84,32095.16328133767,15.28,15.324,15.2746,15.291,32095.1633
2009-06-04 11:55:00,27.82,27.89,27.82,27.85,35574.00965099315,15.28,15.3185,15.28,15.2965,35574.0097
2009-06-04 12:00:00,27.86,27.87,27.81,27.83,83267.87117046346,15.302,15.3075,15.2746,15.2855,83267.8712
2009-06-04 12:05:00,27.83,27.94,27.8,27.89,47020.53641566603,15.2855,15.346,15.2691,15.3185,47020.5364
2009-06-04 12:10:00,27.88,27.93,27.84,27.88,45561.66535742341,15.313,15.3405,15.291,15.313,45561.6654
2009-06-04 12:15:00,27.9,27.96,27.88,27.93,43317.24834474245,15.324,15.3569,15.313,15.3405,43317.2483
2009-06-04 12:20:00,27.93,27.96,27.88,27.94,38042.8683649422,15.3405,15.3569,15.313,15.346,38042.8684
2009-06-04 12:25:00,27.94,28.01,27.94,28.0,60823.70104365391,15.346,15.3844,15.346,15.3789,60823.701
2009-06-04 12:30:00,28.01,28.01,27.92,27.92,20985.29906856694,15.3844,15.3844,15.335,15.335,20985.2991
2009-06-04 12:35:00,27.91,27.93,27.88,27.91,49489.39512961508,15.3295,15.3405,15.313,15.3295,49489.3951
2009-06-04 12:40:00,27.92,28.06,27.91,28.05,59589.271686679385,15.335,15.4119,15.3295,15.4064,59589.2717
2009-06-04 12:45:00,28.07,28.11,27.95,27.99,53417.124901806754,15.4174,15.4393,15.3514,15.3734,53417.1249
2009-06-04 12:50:00,28.0,28.02,27.98,27.99,22107.507574907417,15.3789,15.3899,15.3679,15.3734,22107.5076
2009-06-04 12:55:00,27.98,28.03,27.94,28.03,29401.86286612052,15.3679,15.3954,15.346,15.3954,29401.8629
2009-06-04 13:00:00,28.01,28.11,28.01,28.09,31534.05902816743,15.3844,15.4393,15.3844,15.4283,31534.059
2009-06-04 13:05:00,28.09,28.12,28.03,28.09,46010.5487599596,15.4283,15.4448,15.3954,15.4283,46010.5488
2009-06-04 13:10:00,28.1,28.12,28.01,28.04,26933.00415217147,15.4338,15.4448,15.3844,15.4009,26933.0042
2009-06-04 13:15:00,28.05,28.21,28.05,28.18,83604.53372236561,15.4064,15.4942,15.4064,15.4778,83604.5337
2009-06-04 13:20:00,28.18,28.2,28.14,28.17,39838.40197508697,15.4778,15.4888,15.4558,15.4723,39838.402
2009-06-04 13:25:00,28.17,28.19,28.15,28.18,42531.70239030412,15.4723,15.4833,15.4613,15.4778,42531.7024
2009-06-04 13:30:00,28.18,28.26,28.18,28.26,47357.19896756817,15.4778,15.5217,15.4778,15.5217,47357.199
2009-06-04 13:35:00,28.26,28.32,28.19,28.32,86185.6132869487,15.5217,15.5547,15.4833,15.5547,86185.6133
2009-06-04 13:40:00,28.32,28.33,28.14,28.14,82594.54606665918,15.5547,15.5602,15.4558,15.4558,82594.5461
2009-06-04 13:45:00,28.16,28.31,28.13,28.29,99203.23196049826,15.4668,15.5492,15.4503,15.5382,99203.232
2009-06-04 13:50:00,28.29,28.38,28.27,28.33,191336.5503310515,15.5382,15.5876,15.5272,15.5602,191336.5503
2009-06-04 13:55:00,28.33,28.33,28.27,28.28,65536.97677028392,15.5602,15.5602,15.5272,15.5327,65536.9768
2009-06-04 14:00:00,28.28,28.3,28.2,28.27,53753.787453708894,15.5327,15.5437,15.4888,15.5272,53753.7875
2009-06-04 14:05:00,28.27,28.41,28.27,28.37,89888.90135787228,15.5272,15.6041,15.5272,15.5821,89888.9014
2009-06-04 14:10:00,28.36,28.41,28.26,28.28,45561.66535742341,15.5766,15.6041,15.5217,15.5327,45561.6654
2009-06-04 14:15:00,28.28,28.32,28.26,28.3,57793.73807653462,15.5327,15.5547,15.5217,15.5437,57793.7381
2009-06-04 14:20:00,28.31,28.32,28.24,28.26,49938.27853215127,15.5492,15.5547,15.5107,15.5217,49938.2785
2009-06-04 14:25:00,28.27,28.33,28.25,28.32,65649.19762091797,15.5272,15.5602,15.5162,15.5547,65649.1976
2009-06-04 14:30:00,28.32,28.34,28.27,28.27,54988.21681068342,15.5547,15.5657,15.5272,15.5272,54988.2168
2009-06-04 14:35:00,28.27,28.29,28.11,28.19,98529.90685669395,15.5272,15.5382,15.4393,15.4833,98529.9069
2009-06-04 14:40:00,28.19,28.28,28.08,28.2,179890.02356637863,15.4833,15.5327,15.4228,15.4888,179890.0236
2009-06-04 14:45:00,28.21,28.29,28.2,28.28,45561.66535742341,15.4942,15.5382,15.4888,15.5327,45561.6654
2009-06-04 14:50:00,28.28,28.31,28.16,28.19,99764.33621366847,15.5327,15.5492,15.4668,15.4833,99764.3362
2009-06-04 14:55:00,28.2,28.28,28.18,28.24,62058.13040062843,15.4888,15.5327,15.4778,15.5107,62058.1304
2009-06-04 15:00:00,28.24,28.27,28.1,28.11,79003.47884636965,15.5107,15.5272,15.4338,15.4393,79003.4788
2009-06-04 15:05:00,28.11,28.14,27.97,27.98,115699.69700370327,15.4393,15.4558,15.3624,15.3679,115699.697
2009-06-04 15:10:00,27.98,28.06,27.94,27.98,106385.36640107732,15.3679,15.4119,15.346,15.3679,106385.3664
2009-06-04 15:15:00,27.98,28.05,27.94,28.04,87981.14689709348,15.3679,15.4064,15.346,15.4009,87981.1469
2009-06-04 15:20:00,28.01,28.04,27.96,27.99,102794.29918078778,15.3844,15.4009,15.3569,15.3734,102794.2992
2009-06-04 15:25:00,27.98,28.06,27.96,28.04,102682.07833015372,15.3679,15.4119,15.3569,15.4009,102682.0783
2009-06-04 15:30:00,28.05,28.06,27.94,27.96,134777.2416114914,15.4064,15.4119,15.346,15.3569,134777.2416
2009-06-04 15:35:00,27.97,28.02,27.94,27.99,168667.93850297385,15.3624,15.3899,15.346,15.3734,168667.9385
2009-06-04 15:40:00,28.0,28.02,27.8,27.93,247895.8590506116,15.3789,15.3899,15.2691,15.3405,247895.8591
2009-06-04 15:45:00,27.94,28.02,27.93,27.97,277746.6053192683,15.346,15.3899,15.3405,15.3624,277746.6053
2009-06-04 15:50:00,27.97,28.12,27.96,28.03,352373.4709909101,15.3624,15.4448,15.3569,15.3954,352373.471
2009-06-04 15:55:00,28.03,28.52,28.03,28.29,1526203.56862305,15.3954,15.6645,15.3954,15.5382,1526203.5686
2009-06-05 09:30:00,29.49,29.49,28.89,29.01,314330.6026259679,16.1973,16.1973,15.8677,15.9336,314330.6026
2009-06-05 09:35:00,29.01,29.09,28.84,29.06,277522.1636180002,15.9336,15.9776,15.8403,15.9611,277522.1636
2009-06-05 09:40:00,29.03,29.17,28.96,29.17,213556.27875659292,15.9446,16.0215,15.9062,16.0215,213556.2788
2009-06-05 09:45:00,29.17,29.17,28.78,28.78,351924.5875883739,16.0215,16.0215,15.8073,15.8073,351924.5876
2009-06-05 09:50:00,28.79,28.8,28.61,28.71,282123.2184939962,15.8128,15.8183,15.7139,15.7689,282123.2185
2009-06-05 09:55:00,28.72,28.75,28.63,28.65,217147.3459768825,15.7744,15.7908,15.7249,15.7359,217147.346
2009-06-05 10:00:00,28.65,28.72,28.54,28.58,227247.2225339468,15.7359,15.7744,15.6755,15.6975,227247.2225
2009-06-05 10:05:00,28.6,28.6,28.2,28.2,242060.3748176411,15.7085,15.7085,15.4888,15.4888,242060.3748
2009-06-05 10:10:00,28.21,28.29,28.14,28.29,137133.87947480642,15.4942,15.5382,15.4558,15.5382,137133.8795
2009-06-05 10:15:00,28.29,28.42,28.24,28.27,201548.64773874983,15.5382,15.6096,15.5107,15.5272,201548.6477
2009-06-05 10:20:00,28.25,28.44,28.22,28.28,205027.4941084053,15.5162,15.6206,15.4997,15.5327,205027.4941
2009-06-05 10:25:00,28.3,28.54,28.26,28.53,145438.22242172595,15.5437,15.6755,15.5217,15.67,145438.2224
2009-06-05 10:30:00,28.53,28.53,28.3,28.44,116597.46380877566,15.67,15.67,15.5437,15.6206,116597.4638
2009-06-05 10:35:00,28.44,28.53,28.34,28.37,100662.10301874088,15.6206,15.67,15.5657,15.5821,100662.103
2009-06-05 10:40:00,28.36,28.57,28.35,28.41,133991.69565705306,15.5766,15.692,15.5711,15.6041,133991.6957
2009-06-05 10:45:00,28.42,28.51,28.35,28.38,72831.33206149703,15.6096,15.659,15.5711,15.5876,72831.3321
2009-06-05 10:50:00,28.37,28.47,28.29,28.41,87532.26349455728,15.5821,15.6371,15.5382,15.6041,87532.2635
2009-06-05 10:55:00,28.41,28.46,28.37,28.46,73616.87801593536,15.6041,15.6316,15.5821,15.6316,73616.878
2009-06-05 11:00:00,28.46,28.59,28.4,28.53,119515.2059252609,15.6316,15.703,15.5986,15.67,119515.2059
2009-06-05 11:05:00,28.54,28.55,28.35,28.36,144316.01391538547,15.6755,15.681,15.5711,15.5766,144316.0139
2009-06-05 11:10:00,28.37,28.38,28.27,28.27,71596.9027045225,15.5821,15.5876,15.5272,15.5272,71596.9027
2009-06-05 11:15:00,28.27,28.34,28.27,28.32,39165.07687128268,15.5272,15.5657,15.5272,15.5547,39165.0769
2009-06-05 11:20:00,28.33,28.37,28.28,28.33,73953.5405678375,15.5602,15.5821,15.5327,15.5602,73953.5406
2009-06-05 11:25:00,28.34,28.36,28.3,28.35,43429.4691953765,15.5657,15.5766,15.5437,15.5711,43429.4692
2009-06-05 11:30:00,28.35,28.4,28.3,28.33,46571.65301312984,15.5711,15.5986,15.5437,15.5602,46571.653
2009-06-05 11:35:00,28.33,28.36,28.25,28.3,73616.87801593536,15.5602,15.5766,15.5162,15.5437,73616.878
2009-06-05 11:40:00,28.28,28.39,28.24,28.38,60487.038491751766,15.5327,15.5931,15.5107,15.5876,60487.0385
2009-06-05 11:45:00,28.37,28.42,28.23,28.25,59364.829985411285,15.5821,15.6096,15.5052,15.5162,59364.83
2009-06-05 11:50:00,28.26,28.34,28.16,28.33,81135.67500841655,15.5217,15.5657,15.4668,15.5602,81135.675
2009-06-05 11:55:00,28.32,28.35,28.27,28.29,51060.48703849175,15.5547,15.5711,15.5272,15.5382,51060.487
2009-06-05 12:00:00,28.29,28.3,28.22,28.26,53304.90405117271,15.5382,15.5437,15.4997,15.5217,53304.9041
2009-06-05 12:05:00,28.28,28.33,28.26,28.27,62619.234653798674,15.5327,15.5602,15.5217,15.5272,62619.2347
2009-06-05 12:10:00,28.26,28.29,28.2,28.26,47581.64066883627,15.5217,15.5382,15.4888,15.5217,47581.6407
2009-06-05 12:15:00,28.27,28.33,28.25,28.27,41297.27303332959,15.5272,15.5602,15.5162,15.5272,41297.273
2009-06-05 12:20:00,28.27,28.29,28.22,28.27,48367.1866232746,15.5272,15.5382,15.4997,15.5272,48367.1866
2009-06-05 12:25:00,28.27,28.35,28.27,28.3,88093.36774772752,15.5272,15.5711,15.5272,15.5437,88093.3677
2009-06-05 12:30:00,28.29,28.31,28.23,28.27,85848.95073504657,15.5382,15.5492,15.5052,15.5272,85848.9507
2009-06-05 12:35:00,28.27,28.32,28.26,28.32,31309.617326899337,15.5272,15.5547,15.5217,15.5547,31309.6173
2009-06-05 12:40:00,28.32,28.33,28.27,28.32,34451.80114465267,15.5547,15.5602,15.5272,15.5547,34451.8011
2009-06-05 12:45:00,28.32,28.35,28.28,28.29,25361.9122432948,15.5547,15.5711,15.5327,15.5382,25361.9122
2009-06-05 12:50:00,28.28,28.3,28.24,28.28,21883.06587363932,15.5327,15.5437,15.5107,15.5327,21883.0659
2009-06-05 12:55:00,28.29,28.3,28.22,28.27,41409.49388396364,15.5382,15.5437,15.4997,15.5272,41409.4939
2009-06-05 13:00:00,28.27,28.29,28.23,28.24,48591.6283245427,15.5272,15.5382,15.5052,15.5107,48591.6283
2009-06-05 13:05:00,28.24,28.24,28.14,28.22,73167.99461339916,15.5107,15.5107,15.4558,15.4997,73167.9946
2009-06-05 13:10:00,28.22,28.23,28.1,28.16,81247.89585905061,15.4997,15.5052,15.4338,15.4668,81247.8959
2009-06-05 13:15:00,28.16,28.18,28.13,28.17,42531.70239030412,15.4668,15.4778,15.4503,15.4723,42531.7024
2009-06-05 13:20:00,28.15,28.16,28.04,28.06,87307.82179328919,15.4613,15.4668,15.4009,15.4119,87307.8218
2009-06-05 13:25:00,28.06,28.07,28.01,28.04,19301.98630905622,15.4119,15.4174,15.3844,15.4009,19301.9863
2009-06-05 13:30:00,28.04,28.09,28.03,28.06,25249.69139266076,15.4009,15.4283,15.3954,15.4119,25249.6914
2009-06-05 13:35:00,28.05,28.06,27.92,27.94,60599.25934238581,15.4064,15.4119,15.335,15.346,60599.2593
2009-06-05 13:40:00,27.94,28.13,27.94,28.12,103467.62428459208,15.346,15.4503,15.346,15.4448,103467.6243
2009-06-05 13:45:00,28.13,28.16,28.11,28.11,206710.80686791605,15.4503,15.4668,15.4393,15.4393,206710.8069
2009-06-05 13:50:00,28.11,28.14,28.1,28.11,23566.37863315004,15.4393,15.4558,15.4338,15.4393,23566.3786
2009-06-05 13:55:00,28.1,28.11,27.95,28.03,60711.48019301986,15.4338,15.4393,15.3514,15.3954,60711.4802
2009-06-05 14:00:00,28.03,28.08,27.95,27.95,56222.64616765795,15.3954,15.4228,15.3514,15.3514,56222.6462
2009-06-05 14:05:00,27.95,27.97,27.85,27.89,87420.04264392324,15.3514,15.3624,15.2965,15.3185,87420.0426
2009-06-05 14:10:00,27.88,27.9,27.85,27.86,39838.40197508697,15.313,15.324,15.2965,15.302,39838.402
2009-06-05 14:15:00,27.86,27.87,27.71,27.72,136572.77522163617,15.302,15.3075,15.2196,15.2251,136572.7752
2009-06-05 14:20:00,27.71,27.85,27.64,27.81,111659.74638087756,15.2196,15.2965,15.1812,15.2746,111659.7464
2009-06-05 14:25:00,27.83,27.86,27.76,27.77,45561.66535742341,15.2855,15.302,15.2471,15.2526,45561.6654
2009-06-05 14:30:00,27.77,27.78,27.64,27.64,144652.67646728762,15.2526,15.2581,15.1812,15.1812,144652.6765
2009-06-05 14:35:00,27.64,27.79,27.64,27.72,66771.40612725844,15.1812,15.2636,15.1812,15.2251,66771.4061
2009-06-05 14:40:00,27.72,27.85,27.7,27.82,126585.11951520592,15.2251,15.2965,15.2141,15.28,126585.1195
2009-06-05 14:45:00,27.83,27.86,27.8,27.85,61497.02614745819,15.2855,15.302,15.2691,15.2965,61497.0261
2009-06-05 14:50:00,27.84,27.92,27.83,27.87,45898.32790932555,15.291,15.335,15.2855,15.3075,45898.3279
2009-06-05 14:55:00,27.87,27.93,27.81,27.82,96397.71069464706,15.3075,15.3405,15.2746,15.28,96397.7107
2009-06-05 15:00:00,27.82,27.94,27.76,27.9,154528.1113230838,15.28,15.346,15.2471,15.324,154528.1113
2009-06-05 15:05:00,27.91,28.05,27.9,27.94,182246.66142969363,15.3295,15.4064,15.324,15.346,182246.6614
2009-06-05 15:10:00,27.94,28.01,27.92,27.94,137021.65862417236,15.346,15.3844,15.335,15.346,137021.6586
2009-06-05 15:15:00,27.95,28.01,27.91,28.01,155425.8781281562,15.3514,15.3844,15.3295,15.3844,155425.8781
2009-06-05 15:20:00,28.01,28.09,27.99,28.07,100100.99876557064,15.3844,15.4283,15.3734,15.4174,100100.9988
2009-06-05 15:25:00,28.05,28.08,28.02,28.04,91796.6558186511,15.4064,15.4228,15.3899,15.4009,91796.6558
2009-06-05 15:30:00,28.03,28.07,27.97,28.07,147233.75603187073,15.3954,15.4174,15.3624,15.4174,147233.756
2009-06-05 15:35:00,28.07,28.19,28.07,28.16,161149.14151049263,15.4174,15.4833,15.4174,15.4668,161149.1415
2009-06-05 15:40:00,28.14,28.27,28.08,28.1,199416.4515767029,15.4558,15.5272,15.4228,15.4338,199416.4516
2009-06-05 15:45:00,28.12,28.22,27.98,28.05,191448.7711816856,15.4448,15.4997,15.3679,15.4064,191448.7712
2009-06-05 15:50:00,28.05,28.18,28.03,28.16,224553.92211872965,15.4064,15.4778,15.3954,15.4668,224553.9221
2009-06-05 15:55:00,28.15,28.18,27.95,28.04,357423.40926944226,15.4613,15.4778,15.3514,15.4009,357423.4093
2009-06-08 09:30:00,28.62,29.09,28.33,28.49,668724.0489282908,15.7194,15.9776,15.5602,15.648,668724.0489
2009-06-08 09:35:00,28.48,28.76,28.22,28.22,463808.7756705196,15.6425,15.7963,15.4997,15.4997,463808.7757
2009-06-08 09:40:00,28.2,28.38,28.06,28.06,233082.70676691728,15.4888,15.5876,15.4119,15.4119,233082.7068
2009-06-08 09:45:00,28.07,28.26,27.95,28.0,237908.20334418133,15.4174,15.5217,15.3514,15.3789,237908.2033
2009-06-08 09:50:00,27.99,28.2,27.98,28.19,177196.72315116148,15.3734,15.4888,15.3679,15.4833,177196.7232
2009-06-08 09:55:00,28.19,28.4,28.16,28.29,289080.91123330715,15.4833,15.5986,15.4668,15.5382,289080.9112
2009-06-08 10:00:00,28.29,28.44,28.19,28.37,191673.21288295364,15.5382,15.6206,15.4833,15.5821,191673.2129
2009-06-08 10:05:00,28.37,28.52,28.35,28.47,215688.47491863987,15.5821,15.6645,15.5711,15.6371,215688.4749
2009-06-08 10:10:00,28.48,28.5,28.3,28.35,136684.9960722702,15.6425,15.6535,15.5437,15.5711,136684.9961
2009-06-08 10:15:00,28.36,28.36,28.24,28.34,178318.93165750196,15.5766,15.5766,15.5107,15.5657,178318.9317
2009-06-08 10:20:00,28.33,28.49,28.29,28.45,105263.15789473684,15.5602,15.648,15.5382,15.6261,105263.1579
2009-06-08 10:25:00,28.44,28.58,28.4,28.5,119851.86847716304,15.6206,15.6975,15.5986,15.6535,119851.8685
2009-06-08 10:30:00,28.5,28.56,28.47,28.48,183929.9741892044,15.6535,15.6865,15.6371,15.6425,183929.9742
2009-06-08 10:35:00,28.47,28.56,28.45,28.55,94377.7353832342,15.6371,15.6865,15.6261,15.681,94377.7354
2009-06-08 10:40:00,28.55,28.73,28.53,28.73,200201.99753114127,15.681,15.7799,15.67,15.7799,200201.9975
2009-06-08 10:45:00,28.74,28.92,28.71,28.89,164066.88362697788,15.7854,15.8842,15.7689,15.8677,164066.8836
2009-06-08 10:50:00,28.88,29.01,28.88,28.99,120861.85613286948,15.8622,15.9336,15.8622,15.9227,120861.8561
2009-06-08 10:55:00,28.99,29.01,28.7,28.71,186062.1703512513,15.9227,15.9336,15.7634,15.7689,186062.1704
2009-06-08 11:00:00,28.72,28.73,28.6,28.61,239815.9578049601,15.7744,15.7799,15.7085,15.7139,239815.9578
2009-06-08 11:05:00,28.61,28.66,28.53,28.53,141959.37605207047,15.7139,15.7414,15.67,15.67,141959.3761
2009-06-08 11:10:00,28.53,28.6,28.51,28.59,90786.66816294468,15.67,15.7085,15.659,15.703,90786.6682
2009-06-08 11:15:00,28.58,28.61,28.55,28.6,134552.79991022332,15.6975,15.7139,15.681,15.7085,134552.7999
2009-06-08 11:20:00,28.6,28.71,28.59,28.7,90337.78476040848,15.7085,15.7689,15.703,15.7634,90337.7848
2009-06-08 11:25:00,28.7,28.75,28.58,28.64,119515.2059252609,15.7634,15.7908,15.6975,15.7304,119515.2059
2009-06-08 11:30:00,28.63,28.78,28.61,28.78,75636.85332734822,15.7249,15.8073,15.7139,15.8073,75636.8533
2009-06-08 11:35:00,28.77,28.78,28.71,28.78,90113.3430591404,15.8018,15.8073,15.7689,15.8073,90113.3431
2009-06-08 11:40:00,28.78,28.92,28.76,28.88,179890.02356637863,15.8073,15.8842,15.7963,15.8622,179890.0236
2009-06-08 11:45:00,28.88,28.92,28.83,28.84,115811.91785433731,15.8622,15.8842,15.8348,15.8403,115811.9179
2009-06-08 11:50:00,28.83,28.87,28.77,28.87,90450.00561104252,15.8348,15.8568,15.8018,15.8568,90450.0056
2009-06-08 11:55:00,28.87,28.93,28.83,28.91,86971.15924138704,15.8568,15.8897,15.8348,15.8787,86971.1592
2009-06-08 12:00:00,28.9,28.95,28.85,28.85,166423.5214902929,15.8732,15.9007,15.8458,15.8458,166423.5215
2009-06-08 12:05:00,28.85,28.85,28.78,28.78,54427.11255751318,15.8458,15.8458,15.8073,15.8073,54427.1126
2009-06-08 12:10:00,28.78,28.79,28.63,28.65,71148.0193019863,15.8073,15.8128,15.7249,15.7359,71148.0193
2009-06-08 12:15:00,28.65,28.66,28.51,28.6,197396.47626529008,15.7359,15.7414,15.659,15.7085,197396.4763
2009-06-08 12:20:00,28.6,28.62,28.56,28.62,84838.96307934013,15.7085,15.7194,15.6865,15.7194,84838.9631
2009-06-08 12:25:00,28.62,28.7,28.6,28.64,67556.95208169677,15.7194,15.7634,15.7085,15.7304,67556.9521
2009-06-08 12:30:00,28.63,28.7,28.59,28.6,101447.6489731792,15.7249,15.7634,15.703,15.7085,101447.649
2009-06-08 12:35:00,28.6,28.7,28.6,28.67,68118.05633486701,15.7085,15.7634,15.7085,15.7469,68118.0563
2009-06-08 12:40:00,28.67,28.74,28.65,28.72,61384.80529682415,15.7469,15.7854,15.7359,15.7744,61384.8053
2009-06-08 12:45:00,28.72,28.79,28.66,28.77,112445.2923353159,15.7744,15.8128,15.7414,15.8018,112445.2923
2009-06-08 12:50:00,28.76,28.83,28.68,28.71,130737.29098866569,15.7963,15.8348,15.7524,15.7689,130737.291
2009-06-08 12:55:00,28.72,28.83,28.72,28.82,59589.271686679385,15.7744,15.8348,15.7744,15.8293,59589.2717
2009-06-08 13:00:00,28.82,28.92,28.81,28.85,104926.49534283468,15.8293,15.8842,15.8238,15.8458,104926.4953
2009-06-08 13:05:00,28.84,28.91,28.83,28.9,33778.476040848385,15.8403,15.8787,15.8348,15.8732,33778.476
2009-06-08 13:10:00,28.9,28.92,28.79,28.82,76534.6201324206,15.8732,15.8842,15.8128,15.8293,76534.6201
2009-06-08 13:15:00,28.82,28.91,28.79,28.91,81696.7792615868,15.8293,15.8787,15.8128,15.8787,81696.7793
2009-06-08 13:20:00,28.91,28.96,28.85,28.86,113230.83828975425,15.8787,15.9062,15.8458,15.8513,113230.8383
2009-06-08 13:25:00,28.85,28.86,28.77,28.84,68005.83548423297,15.8458,15.8513,15.8018,15.8403,68005.8355
2009-06-08 13:30:00,28.85,28.87,28.74,28.74,72158.00695769273,15.8458,15.8568,15.7854,15.7854,72158.007
2009-06-08 13:35:00,28.75,28.77,28.67,28.75,71372.4610032544,15.7908,15.8018,15.7469,15.7908,71372.461
2009-06-08 13:40:00,28.74,28.75,28.63,28.73,117383.009763214,15.7854,15.7908,15.7249,15.7799,117383.0098
2009-06-08 13:45:00,28.72,28.81,28.7,28.79,64414.76826394344,15.7744,15.8238,15.7634,15.8128,64414.7683
2009-06-08 13:50:00,28.79,28.84,28.77,28.78,77769.04948939513,15.8128,15.8403,15.8018,15.8073,77769.0495
2009-06-08 13:55:00,28.79,28.8,28.72,28.76,34564.02199528672,15.8128,15.8183,15.7744,15.7963,34564.022
2009-06-08 14:00:00,28.76,28.77,28.72,28.74,47693.86151947032,15.7963,15.8018,15.7744,15.7854,47693.8615
2009-06-08 14:05:00,28.74,28.75,28.68,28.69,43990.57344854674,15.7854,15.7908,15.7524,15.7579,43990.5734
2009-06-08 14:10:00,28.69,28.72,28.67,28.68,53080.46234990461,15.7579,15.7744,15.7469,15.7524,53080.4623
2009-06-08 14:15:00,28.67,28.71,28.64,28.68,43766.13174727864,15.7469,15.7689,15.7304,15.7524,43766.1317
2009-06-08 14:20:00,28.68,28.76,28.66,28.76,106722.02895297944,15.7524,15.7963,15.7414,15.7963,106722.029
2009-06-08 14:25:00,28.76,28.76,28.71,28.76,59140.38828414319,15.7963,15.7963,15.7689,15.7963,59140.3883
2009-06-08 14:30:00,28.76,28.84,28.76,28.77,73280.21546403322,15.7963,15.8403,15.7963,15.8018,73280.2155
2009-06-08 14:35:00,28.77,28.89,28.76,28.86,49713.83683088318,15.8018,15.8677,15.7963,15.8513,49713.8368
2009-06-08 14:40:00,28.88,28.89,28.83,28.83,105150.9370441028,15.8622,15.8677,15.8348,15.8348,105150.937
2009-06-08 14:45:00,28.83,28.89,28.79,28.86,92918.86432499158,15.8348,15.8677,15.8128,15.8513,92918.8643
2009-06-08 14:50:00,28.88,28.91,28.81,28.82,99091.0111098642,15.8622,15.8787,15.8238,15.8293,99091.0111
2009-06-08 14:55:00,28.83,28.88,28.78,28.88,83941.19627426776,15.8348,15.8622,15.8073,15.8622,83941.1963
2009-06-08 15:00:00,28.88,28.96,28.85,28.91,135675.0084165638,15.8622,15.9062,15.8458,15.8787,135675.0084
2009-06-08 15:05:00,28.92,29.0,28.89,29.0,155650.3198294243,15.8842,15.9282,15.8677,15.9282,155650.3198
2009-06-08 15:10:00,28.98,29.05,28.97,29.01,161036.9206598586,15.9172,15.9556,15.9117,15.9336,161036.9207
2009-06-08 15:15:00,29.01,29.18,28.99,29.17,236785.99483784084,15.9336,16.027,15.9227,16.0215,236785.9948
2009-06-08 15:20:00,29.17,29.36,29.09,29.23,282010.99764336215,16.0215,16.1259,15.9776,16.0545,282010.9976
2009-06-08 15:25:00,29.24,29.36,29.2,29.33,211424.08259454605,16.06,16.1259,16.038,16.1094,211424.0826
2009-06-08 15:30:00,29.33,29.57,29.33,29.42,543261.1379194254,16.1094,16.2412,16.1094,16.1588,543261.1379
2009-06-08 15:35:00,29.42,29.55,29.28,29.3,317921.6698462574,16.1588,16.2302,16.0819,16.0929,317921.6698
2009-06-08 15:40:00,29.31,29.36,29.22,29.25,268207.83301537426,16.0984,16.1259,16.049,16.0655,268207.833
2009-06-08 15:45:00,29.26,29.35,29.25,29.28,248793.625855684,16.071,16.1204,16.0655,16.0819,248793.6259
2009-06-08 15:50:00,29.27,29.32,29.16,29.17,238244.86589608347,16.0765,16.1039,16.016,16.0215,238244.8659
2009-06-08 15:55:00,29.17,29.25,29.15,29.17,405117.2707889125,16.0215,16.0655,16.0105,16.0215,405117.2708
2009-06-09 09:30:00,29.21,29.31,28.93,28.93,211087.4200426439,16.0435,16.0984,15.8897,15.8897,211087.42
2009-06-09 09:35:00,28.93,28.93,28.53,28.76,248008.07990124563,15.8897,15.8897,15.67,15.7963,248008.0799
2009-06-09 09:40:00,28.77,28.95,28.69,28.87,143306.02625967903,15.8018,15.9007,15.7579,15.8568,143306.0263
2009-06-09 09:45:00,28.88,29.1,28.88,29.04,148917.06879138143,15.8622,15.9831,15.8622,15.9501,148917.0688
2009-06-09 09:50:00,29.04,29.04,28.72,28.8,195376.50095387723,15.9501,15.9501,15.7744,15.8183,195376.501
2009-06-09 09:55:00,28.8,28.84,28.69,28.8,170687.9138143867,15.8183,15.8403,15.7579,15.8183,170687.9138
2009-06-09 10:00:00,28.79,28.9,28.74,28.8,149927.05644708787,15.8128,15.8732,15.7854,15.8183,149927.0564
2009-06-09 10:05:00,28.81,28.9,28.73,28.84,257883.51475704185,15.8238,15.8732,15.7799,15.8403,257883.5148
2009-06-09 10:10:00,28.84,28.93,28.75,28.9,161261.3623611267,15.8403,15.8897,15.7908,15.8732,161261.3624
2009-06-09 10:15:00,28.9,28.92,28.8,28.92,134777.2416114914,15.8732,15.8842,15.8183,15.8842,134777.2416
2009-06-09 10:20:00,28.92,29.01,28.84,28.98,192907.64223992816,15.8842,15.9336,15.8403,15.9172,192907.6422
2009-06-09 10:25:00,28.98,29.07,28.93,29.05,133655.03310515094,15.9172,15.9666,15.8897,15.9556,133655.0331
2009-06-09 10:30:00,29.05,29.08,28.98,28.99,100100.99876557064,15.9556,15.9721,15.9172,15.9227,100100.9988
2009-06-09 10:35:00,28.98,28.99,28.88,28.9,147345.97688250476,15.9172,15.9227,15.8622,15.8732,147345.9769
2009-06-09 10:40:00,28.88,28.99,28.88,28.95,164179.10447761192,15.8622,15.9227,15.8622,15.9007,164179.1045
2009-06-09 10:45:00,28.96,28.96,28.84,28.86,164627.9878801481,15.9062,15.9062,15.8403,15.8513,164627.9879
2009-06-09 10:50:00,28.85,28.86,28.81,28.85,129278.41993042309,15.8458,15.8513,15.8238,15.8458,129278.4199
2009-06-09 10:55:00,28.85,28.88,28.82,28.83,110313.096173269,15.8458,15.8622,15.8293,15.8348,110313.0962
2009-06-09 11:00:00,28.82,28.84,28.79,28.8,86522.27583885085,15.8293,15.8403,15.8128,15.8183,86522.2758
2009-06-09 11:05:00,28.8,28.8,28.68,28.74,122769.61059364828,15.8183,15.8183,15.7524,15.7854,122769.6106
2009-06-09 11:10:00,28.74,28.84,28.73,28.82,53978.229154976994,15.7854,15.8403,15.7799,15.8293,53978.2292
2009-06-09 11:15:00,28.82,28.89,28.82,28.89,50050.49938278532,15.8293,15.8677,15.8293,15.8677,50050.4994
2009-06-09 11:20:00,28.87,28.93,28.84,28.93,52294.91639546627,15.8568,15.8897,15.8403,15.8897,52294.9164
2009-06-09 11:25:00,28.94,29.03,28.94,29.01,64751.43081584558,15.8952,15.9446,15.8952,15.9336,64751.4308
2009-06-09 11:30:00,29.01,29.09,29.01,29.07,60150.37593984962,15.9336,15.9776,15.9336,15.9666,60150.3759
2009-06-09 11:35:00,29.07,29.09,29.06,29.08,63741.44316013915,15.9666,15.9776,15.9611,15.9721,63741.4432
2009-06-09 11:40:00,29.07,29.18,29.07,29.18,94153.2936819661,15.9666,16.027,15.9666,16.027,94153.2937
2009-06-09 11:45:00,29.18,29.2,29.16,29.19,60935.92189428795,16.027,16.038,16.016,16.0325,60935.9219
2009-06-09 11:50:00,29.19,29.21,29.02,29.04,118729.65997082255,16.0325,16.0435,15.9391,15.9501,118729.66
2009-06-09 11:55:00,29.04,29.06,29.01,29.03,64526.98911457748,15.9501,15.9611,15.9336,15.9446,64526.9891
2009-06-09 12:00:00,29.04,29.17,29.03,29.17,49152.73257771294,15.9501,16.0215,15.9446,16.0215,49152.7326
2009-06-09 12:05:00,29.17,29.22,29.15,29.19,92469.9809224554,16.0215,16.049,16.0105,16.0325,92469.9809
2009-06-09 12:10:00,29.2,29.28,29.2,29.26,66098.08102345416,16.038,16.0819,16.038,16.071,66098.081
2009-06-09 12:15:00,29.26,29.31,29.25,29.3,69576.92739310964,16.071,16.0984,16.0655,16.0929,69576.9274
2009-06-09 12:20:00,29.29,29.41,29.29,29.35,75412.41162608012,16.0874,16.1533,16.0874,16.1204,75412.4116
2009-06-09 12:25:00,29.36,29.45,29.35,29.42,47581.64066883627,16.1259,16.1753,16.1204,16.1588,47581.6407
2009-06-09 12:30:00,29.42,29.43,29.31,29.32,56671.529570194136,16.1588,16.1643,16.0984,16.1039,56671.5296
2009-06-09 12:35:00,29.32,29.34,29.27,29.33,43766.13174727864,16.1039,16.1149,16.0765,16.1094,43766.1317
2009-06-09 12:40:00,29.33,29.36,29.21,29.28,61272.5844461901,16.1094,16.1259,16.0435,16.0819,61272.5844
2009-06-09 12:45:00,29.28,29.36,29.28,29.35,50162.72023341936,16.0819,16.1259,16.0819,16.1204,50162.7202
2009-06-09 12:50:00,29.36,29.4,29.34,29.37,54427.11255751318,16.1259,16.1479,16.1149,16.1314,54427.1126
2009-06-09 12:55:00,29.37,29.41,29.36,29.4,34788.46369655482,16.1314,16.1533,16.1259,16.1479,34788.4637
2009-06-09 13:00:00,29.4,29.42,29.32,29.41,79003.47884636965,16.1479,16.1588,16.1039,16.1533,79003.4788
2009-06-09 13:05:00,29.42,29.42,29.27,29.34,43653.91089664459,16.1588,16.1588,16.0765,16.1149,43653.9109
2009-06-09 13:10:00,29.34,29.34,29.18,29.24,71933.56525642464,16.1149,16.1149,16.027,16.06,71933.5653
2009-06-09 13:15:00,29.25,29.25,29.19,29.21,44551.67770171697,16.0655,16.0655,16.0325,16.0435,44551.6777
2009-06-09 13:20:00,29.23,29.26,29.2,29.21,41633.93558523173,16.0545,16.071,16.038,16.0435,41633.9356
2009-06-09 13:25:00,29.22,29.34,29.21,29.32,55773.76276512176,16.049,16.1149,16.0435,16.1039,55773.7628
2009-06-09 13:30:00,29.32,29.34,29.24,29.3,45449.44450678936,16.1039,16.1149,16.06,16.0929,45449.4445
2009-06-09 13:35:00,29.31,29.31,29.2,29.28,60935.92189428795,16.0984,16.0984,16.038,16.0819,60935.9219
2009-06-09 13:40:00,29.28,29.32,29.19,29.19,52743.79979800247,16.0819,16.1039,16.0325,16.0325,52743.7998
2009-06-09 13:45:00,29.21,29.25,29.18,29.25,42419.48153967007,16.0435,16.0655,16.027,16.0655,42419.4815
2009-06-09 13:50:00,29.25,29.3,29.23,29.28,48479.40747390865,16.0655,16.0929,16.0545,16.0819,48479.4075
2009-06-09 13:55:00,29.29,29.35,29.27,29.32,67669.17293233082,16.0874,16.1204,16.0765,16.1039,67669.1729
2009-06-09 14:00:00,29.33,29.37,29.32,29.35,66546.96442599034,16.1094,16.1314,16.1039,16.1204,66546.9644
2009-06-09 14:05:00,29.35,29.4,29.31,29.33,81472.3375603187,16.1204,16.1479,16.0984,16.1094,81472.3376
2009-06-09 14:10:00,29.33,29.36,29.3,29.3,58018.17977780271,16.1094,16.1259,16.0929,16.0929,58018.1798
2009-06-09 14:15:00,29.3,29.38,29.3,29.38,81921.22096285489,16.0929,16.1369,16.0929,16.1369,81921.221
2009-06-09 14:20:00,29.38,29.39,29.28,29.33,67220.28952979464,16.1369,16.1424,16.0819,16.1094,67220.2895
2009-06-09 14:25:00,29.34,29.39,29.33,29.39,70138.03164627988,16.1149,16.1424,16.1094,16.1424,70138.0316
2009-06-09 14:30:00,29.39,29.44,29.39,29.43,102569.85747951968,16.1424,16.1698,16.1424,16.1643,102569.8575
2009-06-09 14:35:00,29.42,29.48,29.4,29.43,68903.60228930535,16.1588,16.1918,16.1479,16.1643,68903.6023
2009-06-09 14:40:00,29.43,29.5,29.37,29.42,124565.14420379304,16.1643,16.2028,16.1314,16.1588,124565.1442
2009-06-09 14:45:00,29.42,29.46,29.35,29.37,122208.50634047804,16.1588,16.1808,16.1204,16.1314,122208.5063
2009-06-09 14:50:00,29.37,29.44,29.34,29.35,62394.79295253057,16.1314,16.1698,16.1149,16.1204,62394.793
2009-06-09 14:55:00,29.34,29.48,29.31,29.47,98642.12770732802,16.1149,16.1918,16.0984,16.1863,98642.1277
2009-06-09 15:00:00,29.48,29.55,29.48,29.5,93255.52687689372,16.1918,16.2302,16.1918,16.2028,93255.5269
2009-06-09 15:05:00,29.5,29.54,29.49,29.5,72382.44865896083,16.2028,16.2247,16.1973,16.2028,72382.4487
2009-06-09 15:10:00,29.5,29.5,29.4,29.47,88205.58859836157,16.2028,16.2028,16.1479,16.1863,88205.5886
2009-06-09 15:15:00,29.47,29.52,29.38,29.49,101335.42812254516,16.1863,16.2138,16.1369,16.1973,101335.4281
2009-06-09 15:20:00,29.48,29.48,29.42,29.46,87644.48434519133,16.1918,16.1918,16.1588,16.1808,87644.4843
2009-06-09 15:25:00,29.45,29.48,29.42,29.42,120300.75187969924,16.1753,16.1918,16.1588,16.1588,120300.7519
2009-06-09 15:30:00,29.42,29.48,29.35,29.48,155762.54068005836,16.1588,16.1918,16.1204,16.1918,155762.5407
2009-06-09 15:35:00,29.48,29.52,29.46,29.49,123779.59824935472,16.1918,16.2138,16.1808,16.1973,123779.5982
2009-06-09 15:40:00,29.49,29.5,29.41,29.46,129951.74503422737,16.1973,16.2028,16.1533,16.1808,129951.745
2009-06-09 15:45:00,29.47,29.5,29.34,29.5,216361.80002244416,16.1863,16.2028,16.1149,16.2028,216361.8
2009-06-09 15:50:00,29.5,29.51,29.33,29.41,274043.3172483447,16.2028,16.2083,16.1094,16.1533,274043.3172
2009-06-09 15:55:00,29.4,29.45,29.35,29.36,297721.9167321288,16.1479,16.1753,16.1204,16.1259,297721.9167
2009-06-10 09:30:00,29.78,29.96,29.52,29.64,249803.6135113904,16.3566,16.4554,16.2138,16.2797,249803.6135
2009-06-10 09:35:00,29.65,29.91,29.6,29.79,180338.9069689148,16.2852,16.428,16.2577,16.3621,180338.907
2009-06-10 09:40:00,29.79,29.85,29.71,29.83,63404.78060823701,16.3621,16.395,16.3181,16.384,63404.7806
2009-06-10 09:45:00,29.84,29.94,29.74,29.75,119964.0893277971,16.3895,16.4444,16.3346,16.3401,119964.0893
2009-06-10 09:50:00,29.74,29.82,29.7,29.74,59028.167433509145,16.3346,16.3785,16.3126,16.3346,59028.1674
2009-06-10 09:55:00,29.74,30.02,29.74,29.99,104365.39108966444,16.3346,16.4884,16.3346,16.4719,104365.3911
2009-06-10 10:00:00,29.99,30.0,29.75,29.76,122096.285489844,16.4719,16.4774,16.3401,16.3456,122096.2855
2009-06-10 10:05:00,29.75,29.86,29.74,29.81,72270.22780832679,16.3401,16.4005,16.3346,16.373,72270.2278
2009-06-10 10:10:00,29.79,29.9,29.74,29.81,76534.6201324206,16.3621,16.4225,16.3346,16.373,76534.6201
2009-06-10 10:15:00,29.8,29.9,29.74,29.79,80350.12905397822,16.3676,16.4225,16.3346,16.3621,80350.1291
2009-06-10 10:20:00,29.78,29.83,29.74,29.82,62058.13040062843,16.3566,16.384,16.3346,16.3785,62058.1304
2009-06-10 10:25:00,29.82,29.85,29.82,29.82,66883.62697789249,16.3785,16.395,16.3785,16.3785,66883.627
2009-06-10 10:30:00,29.83,29.83,29.67,29.69,74514.64482100774,16.384,16.384,16.2961,16.3071,74514.6448
2009-06-10 10:35:00,29.68,29.73,29.61,29.61,60038.15508921557,16.3016,16.3291,16.2632,16.2632,60038.1551
2009-06-10 10:40:00,29.61,29.7,29.61,29.69,44776.119402985074,16.2632,16.3126,16.2632,16.3071,44776.1194
2009-06-10 10:45:00,29.7,29.73,29.54,29.55,103467.62428459208,16.3126,16.3291,16.2247,16.2302,103467.6243
2009-06-10 10:50:00,29.56,29.59,29.5,29.56,90898.88901357872,16.2357,16.2522,16.2028,16.2357,90898.889
2009-06-10 10:55:00,29.55,29.64,29.51,29.62,69576.92739310964,16.2302,16.2797,16.2083,16.2687,69576.9274
2009-06-10 11:00:00,29.61,29.63,29.56,29.63,48703.84917517674,16.2632,16.2742,16.2357,16.2742,48703.8492
2009-06-10 11:05:00,29.61,29.63,29.5,29.52,57232.63382336438,16.2632,16.2742,16.2028,16.2138,57232.6338
2009-06-10 11:10:00,29.5,29.51,29.44,29.49,49938.27853215127,16.2028,16.2083,16.1698,16.1973,49938.2785
2009-06-10 11:15:00,29.48,29.65,29.46,29.64,47806.08237010436,16.1918,16.2852,16.1808,16.2797,47806.0824
2009-06-10 11:20:00,29.64,29.7,29.63,29.67,67220.28952979464,16.2797,16.3126,16.2742,16.2961,67220.2895
2009-06-10 11:25:00,29.66,29.74,29.65,29.74,49938.27853215127,16.2907,16.3346,16.2852,16.3346,49938.2785
2009-06-10 11:30:00,29.74,29.75,29.73,29.74,52519.35809673437,16.3346,16.3401,16.3291,16.3346,52519.3581
2009-06-10 11:35:00,29.73,29.74,29.68,29.71,30748.513073729097,16.3291,16.3346,16.3016,16.3181,30748.5131
2009-06-10 11:40:00,29.71,29.74,29.66,29.66,36247.33475479744,16.3181,16.3346,16.2907,16.2907,36247.3348
2009-06-10 11:45:00,29.67,29.74,29.67,29.72,30299.629671192903,16.2961,16.3346,16.2961,16.3236,30299.6297
2009-06-10 11:50:00,29.73,29.74,29.71,29.73,17730.894400179553,16.3291,16.3346,16.3181,16.3291,17730.8944
2009-06-10 11:55:00,29.74,29.78,29.73,29.77,25586.3539445629,16.3346,16.3566,16.3291,16.3511,25586.3539
2009-06-10 12:00:00,29.78,29.81,29.74,29.79,39726.18112445292,16.3566,16.373,16.3346,16.3621,39726.1811
2009-06-10 12:05:00,29.79,29.79,29.69,29.69,31421.838177533384,16.3621,16.3621,16.3071,16.3071,31421.8382
2009-06-10 12:10:00,29.69,29.71,29.66,29.66,28952.97946358433,16.3071,16.3181,16.2907,16.2907,28952.9795
2009-06-10 12:15:00,29.67,29.71,29.63,29.69,55773.76276512176,16.2961,16.3181,16.2742,16.3071,55773.7628
2009-06-10 12:20:00,29.69,29.7,29.5,29.52,68230.27718550107,16.3071,16.3126,16.2028,16.2138,68230.2772
2009-06-10 12:25:00,29.53,29.59,29.5,29.58,74851.30737290988,16.2193,16.2522,16.2028,16.2467,74851.3074
2009-06-10 12:30:00,29.57,29.62,29.55,29.59,39726.18112445292,16.2412,16.2687,16.2302,16.2522,39726.1811
2009-06-10 12:35:00,29.59,29.62,29.57,29.57,39165.07687128268,16.2522,16.2687,16.2412,16.2412,39165.0769
2009-06-10 12:40:00,29.58,29.58,29.51,29.55,16945.348445741216,16.2467,16.2467,16.2083,16.2302,16945.3484
2009-06-10 12:45:00,29.56,29.59,29.55,29.58,49040.51172707889,16.2357,16.2522,16.2302,16.2467,49040.5117
2009-06-10 12:50:00,29.58,29.59,29.44,29.44,94041.07283133206,16.2467,16.2522,16.1698,16.1698,94041.0728
2009-06-10 12:55:00,29.44,29.45,29.35,29.36,81360.11670968466,16.1698,16.1753,16.1204,16.1259,81360.1167
2009-06-10 13:00:00,29.35,29.47,29.34,29.34,105038.71619346876,16.1204,16.1863,16.1149,16.1149,105038.7162
2009-06-10 13:05:00,29.35,29.35,29.03,29.05,179553.36101447648,16.1204,16.1204,15.9446,15.9556,179553.361
2009-06-10 13:10:00,29.05,29.1,29.04,29.09,52743.79979800247,15.9556,15.9831,15.9501,15.9776,52743.7998
2009-06-10 13:15:00,29.08,29.09,28.93,28.93,118168.55571765231,15.9721,15.9776,15.8897,15.8897,118168.5557
2009-06-10 13:20:00,28.93,28.95,28.71,28.82,167096.84659409718,15.8897,15.9007,15.7689,15.8293,167096.8466
2009-06-10 13:25:00,28.82,28.83,28.76,28.76,70138.03164627988,15.8293,15.8348,15.7963,15.7963,70138.0316
2009-06-10 13:30:00,28.76,28.77,28.59,28.6,221299.51745034227,15.7963,15.8018,15.703,15.7085,221299.5175
2009-06-10 13:35:00,28.59,28.68,28.53,28.67,63965.88486140725,15.703,15.7524,15.67,15.7469,63965.8849
2009-06-10 13:40:00,28.66,28.7,28.65,28.67,103018.74088205588,15.7414,15.7634,15.7359,15.7469,103018.7409
2009-06-10 13:45:00,28.68,28.76,28.65,28.67,47918.30322073841,15.7524,15.7963,15.7359,15.7469,47918.3032
2009-06-10 13:50:00,28.67,28.76,28.67,28.7,61609.24699809224,15.7469,15.7963,15.7469,15.7634,61609.247
2009-06-10 13:55:00,28.7,28.87,28.7,28.84,70250.25249691392,15.7634,15.8568,15.7634,15.8403,70250.2525
2009-06-10 14:00:00,28.84,28.85,28.72,28.77,95724.38559084278,15.8403,15.8458,15.7744,15.8018,95724.3856
2009-06-10 14:05:00,28.76,28.76,28.66,28.74,73055.77376276512,15.7963,15.7963,15.7414,15.7854,73055.7738
2009-06-10 14:10:00,28.75,28.9,28.75,28.85,65088.09336774772,15.7908,15.8732,15.7908,15.8458,65088.0934
2009-06-10 14:15:00,28.85,28.85,28.81,28.84,17506.452698911457,15.8458,15.8458,15.8238,15.8403,17506.4527
2009-06-10 14:20:00,28.84,28.92,28.74,28.75,102794.29918078778,15.8403,15.8842,15.7854,15.7908,102794.2992
2009-06-10 14:25:00,28.75,28.81,28.72,28.74,72831.33206149703,15.7908,15.8238,15.7744,15.7854,72831.3321
2009-06-10 14:30:00,28.74,28.76,28.62,28.68,120637.41443160138,15.7854,15.7963,15.7194,15.7524,120637.4144
2009-06-10 14:35:00,28.68,28.8,28.68,28.7,113567.50084165638,15.7524,15.8183,15.7524,15.7634,113567.5008
2009-06-10 14:40:00,28.71,28.76,28.67,28.73,47357.19896756817,15.7689,15.7963,15.7469,15.7799,47357.199
2009-06-10 14:45:00,28.73,28.83,28.73,28.83,65312.53506901582,15.7799,15.8348,15.7799,15.8348,65312.5351
2009-06-10 14:50:00,28.83,28.84,28.73,28.82,132420.6037481764,15.8348,15.8403,15.7799,15.8293,132420.6037
2009-06-10 14:55:00,28.81,28.89,28.8,28.84,86634.4966894849,15.8238,15.8677,15.8183,15.8403,86634.4967
2009-06-10 15:00:00,28.86,28.88,28.79,28.8,69352.48569184155,15.8513,15.8622,15.8128,15.8183,69352.4857
2009-06-10 15:05:00,28.81,28.81,28.71,28.72,108517.56256312424,15.8238,15.8238,15.7689,15.7744,108517.5626
2009-06-10 15:10:00,28.73,28.76,28.71,28.72,84726.74222870609,15.7799,15.7963,15.7689,15.7744,84726.7422
2009-06-10 15:15:00,28.74,28.8,28.66,28.68,146223.76837616428,15.7854,15.8183,15.7414,15.7524,146223.7684
2009-06-10 15:20:00,28.69,28.72,28.67,28.68,137582.7628773426,15.7579,15.7744,15.7469,15.7524,137582.7629
2009-06-10 15:25:00,28.67,28.71,28.63,28.67,150039.2772977219,15.7469,15.7689,15.7249,15.7469,150039.2773
2009-06-10 15:30:00,28.67,28.84,28.65,28.78,200426.43923240932,15.7469,15.8403,15.7359,15.8073,200426.4392
2009-06-10 15:35:00,28.79,28.87,28.75,28.84,204466.3898552351,15.8128,15.8568,15.7908,15.8403,204466.3899
2009-06-10 15:40:00,28.82,28.83,28.7,28.8,256200.2019975312,15.8293,15.8348,15.7634,15.8183,256200.202
2009-06-10 15:45:00,28.79,28.83,28.73,28.76,223543.9344630232,15.8128,15.8348,15.7799,15.7963,223543.9345
2009-06-10 15:50:00,28.76,28.78,28.72,28.78,277746.6053192683,15.7963,15.8073,15.7744,15.8073,277746.6053
2009-06-10 15:55:00,28.77,28.78,28.74,28.77,745370.8899113454,15.8018,15.8073,15.7854,15.8018,745370.8899
2009-06-11 09:30:00,28.81,29.04,28.6,28.62,139041.6339355852,15.8238,15.9501,15.7085,15.7194,139041.6339
2009-06-11 09:35:00,28.62,28.75,28.52,28.75,131859.49949500617,15.7194,15.7908,15.6645,15.7908,131859.4995
2009-06-11 09:40:00,28.75,28.76,28.7,28.74,75636.85332734822,15.7908,15.7963,15.7634,15.7854,75636.8533
2009-06-11 09:45:00,28.75,29.14,28.75,29.08,162495.79171810122,15.7908,16.005,15.7908,15.9721,162495.7917
2009-06-11 09:50:00,29.08,29.13,29.02,29.05,144316.01391538547,15.9721,15.9996,15.9391,15.9556,144316.0139
2009-06-11 09:55:00,29.04,29.05,28.91,28.99,73280.21546403322,15.9501,15.9556,15.8787,15.9227,73280.2155
2009-06-11 10:00:00,29.0,29.01,28.81,28.94,93255.52687689372,15.9282,15.9336,15.8238,15.8952,93255.5269
2009-06-11 10:05:00,28.95,29.05,28.95,28.98,71260.24015262035,15.9007,15.9556,15.9007,15.9172,71260.2402
2009-06-11 10:10:00,28.98,29.01,28.9,28.95,75636.85332734822,15.9172,15.9336,15.8732,15.9007,75636.8533
2009-06-11 10:15:00,28.95,28.99,28.79,28.85,109190.88766692852,15.9007,15.9227,15.8128,15.8458,109190.8877
2009-06-11 10:20:00,28.84,28.94,28.79,28.83,61945.90954999439,15.8403,15.8952,15.8128,15.8348,61945.9095
2009-06-11 10:25:00,28.84,28.84,28.76,28.79,33329.5926383122,15.8403,15.8403,15.7963,15.8128,33329.5926
2009-06-11 10:30:00,28.77,28.84,28.76,28.76,58354.84232970486,15.8018,15.8403,15.7963,15.7963,58354.8423
2009-06-11 10:35:00,28.78,28.79,28.69,28.77,56222.64616765795,15.8073,15.8128,15.7579,15.8018,56222.6462
2009-06-11 10:40:00,28.77,28.82,28.74,28.76,37593.984962406015,15.8018,15.8293,15.7854,15.7963,37593.985
2009-06-11 10:45:00,28.75,28.79,28.74,28.78,36135.113904163394,15.7908,15.8128,15.7854,15.8073,36135.1139
2009-06-11 10:50:00,28.79,28.79,28.7,28.71,24351.92458758837,15.8128,15.8128,15.7634,15.7689,24351.9246
2009-06-11 10:55:00,28.71,28.72,28.61,28.61,34451.80114465267,15.7689,15.7744,15.7139,15.7139,34451.8011
2009-06-11 11:00:00,28.62,28.72,28.6,28.7,37257.32241050387,15.7194,15.7744,15.7085,15.7634,37257.3224
2009-06-11 11:05:00,28.72,28.76,28.7,28.72,58354.84232970486,15.7744,15.7963,15.7634,15.7744,58354.8423
2009-06-11 11:10:00,28.73,28.8,28.72,28.77,102569.85747951968,15.7799,15.8183,15.7744,15.8018,102569.8575
2009-06-11 11:15:00,28.77,28.83,28.77,28.81,128717.31567725285,15.8018,15.8348,15.8018,15.8238,128717.3157
2009-06-11 11:20:00,28.81,28.83,28.79,28.81,58691.504881607,15.8238,15.8348,15.8128,15.8238,58691.5049
2009-06-11 11:25:00,28.82,28.82,28.77,28.81,52631.57894736842,15.8293,15.8293,15.8018,15.8238,52631.5789
2009-06-11 11:30:00,28.8,28.81,28.63,28.64,158006.9576927393,15.8183,15.8238,15.7249,15.7304,158006.9577
2009-06-11 11:35:00,28.64,28.64,28.52,28.54,118954.10167209066,15.7304,15.7304,15.6645,15.6755,118954.1017
2009-06-11 11:40:00,28.54,28.61,28.47,28.47,83716.75457299966,15.6755,15.7139,15.6371,15.6371,83716.7546
2009-06-11 11:45:00,28.47,28.49,28.4,28.42,133655.03310515094,15.6371,15.648,15.5986,15.6096,133655.0331
2009-06-11 11:50:00,28.41,28.51,28.41,28.51,64863.65166647963,15.6041,15.659,15.6041,15.659,64863.6517
2009-06-11 11:55:00,28.52,28.54,28.46,28.46,73616.87801593536,15.6645,15.6755,15.6316,15.6316,73616.878
2009-06-11 12:00:00,28.46,28.5,28.37,28.48,52182.69554483223,15.6316,15.6535,15.5821,15.6425,52182.6955
2009-06-11 12:05:00,28.49,28.52,28.44,28.44,58803.72573224104,15.648,15.6645,15.6206,15.6206,58803.7257
2009-06-11 12:10:00,28.44,28.52,28.41,28.43,99988.7779149366,15.6206,15.6645,15.6041,15.6151,99988.7779
2009-06-11 12:15:00,28.43,28.48,28.41,28.44,79003.47884636965,15.6151,15.6425,15.6041,15.6206,79003.4788
2009-06-11 12:20:00,28.44,28.51,28.44,28.47,53529.3457524408,15.6206,15.659,15.6206,15.6371,53529.3458
2009-06-11 12:25:00,28.49,28.52,28.44,28.51,86073.39243631467,15.648,15.6645,15.6206,15.659,86073.3924
2009-06-11 12:30:00,28.51,28.6,28.49,28.59,41297.27303332959,15.659,15.7085,15.648,15.703,41297.273
2009-06-11 12:35:00,28.59,28.59,28.46,28.52,67332.51038042868,15.703,15.703,15.6316,15.6645,67332.5104
2009-06-11 12:40:00,28.52,28.52,28.45,28.46,46683.87386376388,15.6645,15.6645,15.6261,15.6316,46683.8739
2009-06-11 12:45:00,28.46,28.47,28.41,28.41,38828.414319380536,15.6316,15.6371,15.6041,15.6041,38828.4143
2009-06-11 12:50:00,28.41,28.41,28.29,28.37,125014.02760632924,15.6041,15.6041,15.5382,15.5821,125014.0276
2009-06-11 12:55:00,28.39,28.44,28.35,28.35,74851.30737290988,15.5931,15.6206,15.5711,15.5711,74851.3074
2009-06-11 13:00:00,28.37,28.45,28.35,28.36,86634.4966894849,15.5821,15.6261,15.5711,15.5766,86634.4967
2009-06-11 13:05:00,28.36,28.4,28.28,28.38,108293.12086185612,15.5766,15.5986,15.5327,15.5876,108293.1209
2009-06-11 13:10:00,28.38,28.4,28.27,28.28,95724.38559084278,15.5876,15.5986,15.5272,15.5327,95724.3856
2009-06-11 13:15:00,28.27,28.27,28.23,28.26,119627.42677589496,15.5272,15.5272,15.5052,15.5217,119627.4268
2009-06-11 13:20:00,28.26,28.29,28.22,28.27,242733.6999214454,15.5217,15.5382,15.4997,15.5272,242733.6999
2009-06-11 13:25:00,28.27,28.39,28.26,28.39,117046.34721131186,15.5272,15.5931,15.5217,15.5931,117046.3472
2009-06-11 13:30:00,28.39,28.46,28.38,28.44,98081.02345415778,15.5931,15.6316,15.5876,15.6206,98081.0235
2009-06-11 13:35:00,28.44,28.46,28.41,28.44,127595.10717091236,15.6206,15.6316,15.6041,15.6206,127595.1072
2009-06-11 13:40:00,28.44,28.52,28.4,28.5,141061.6092469981,15.6206,15.6645,15.5986,15.6535,141061.6092
2009-06-11 13:45:00,28.5,28.53,28.45,28.5,134328.3582089552,15.6535,15.67,15.6261,15.6535,134328.3582
2009-06-11 13:50:00,28.49,28.52,28.44,28.52,77544.60778812703,15.648,15.6645,15.6206,15.6645,77544.6078
2009-06-11 13:55:00,28.52,28.53,28.47,28.52,82594.54606665918,15.6645,15.67,15.6371,15.6645,82594.5461
2009-06-11 14:00:00,28.51,28.52,28.45,28.46,109303.10851756256,15.659,15.6645,15.6261,15.6316,109303.1085
2009-06-11 14:05:00,28.46,28.52,28.45,28.5,86185.6132869487,15.6316,15.6645,15.6261,15.6535,86185.6133
2009-06-11 14:10:00,28.5,28.68,28.5,28.68,307148.46818538883,15.6535,15.7524,15.6535,15.7524,307148.4682
2009-06-11 14:15:00,28.68,28.79,28.68,28.76,164291.325328246,15.7524,15.8128,15.7524,15.7963,164291.3253
2009-06-11 14:20:00,28.76,28.94,28.75,28.89,190438.78352597912,15.7963,15.8952,15.7908,15.8677,190438.7835
2009-06-11 14:25:00,28.9,28.95,28.89,28.94,122432.94804174616,15.8732,15.9007,15.8677,15.8952,122432.948
2009-06-11 14:30:00,28.94,29.02,28.81,28.84,127034.00291774212,15.8952,15.9391,15.8238,15.8403,127034.0029
2009-06-11 14:35:00,28.84,28.85,28.6,28.65,161373.58321176074,15.8403,15.8458,15.7085,15.7359,161373.5832
2009-06-11 14:40:00,28.64,28.66,28.59,28.65,54090.45000561104,15.7304,15.7414,15.703,15.7359,54090.45
2009-06-11 14:45:00,28.65,28.71,28.6,28.63,66771.40612725844,15.7359,15.7689,15.7085,15.7249,66771.4061
2009-06-11 14:50:00,28.63,28.75,28.59,28.72,59589.271686679385,15.7249,15.7908,15.703,15.7744,59589.2717
2009-06-11 14:55:00,28.73,28.84,28.72,28.78,62843.67635506677,15.7799,15.8403,15.7744,15.8073,62843.6764
2009-06-11 15:00:00,28.79,28.79,28.66,28.72,83267.87117046346,15.8128,15.8128,15.7414,15.7744,83267.8712
2009-06-11 15:05:00,28.72,28.84,28.68,28.76,62843.67635506677,15.7744,15.8403,15.7524,15.7963,62843.6764
2009-06-11 15:10:00,28.76,28.81,28.66,28.79,84951.18392997418,15.7963,15.8238,15.7414,15.8128,84951.1839
2009-06-11 15:15:00,28.79,28.81,28.71,28.76,124901.8067556952,15.8128,15.8238,15.7689,15.7963,124901.8068
2009-06-11 15:20:00,28.76,28.76,28.62,28.75,101447.6489731792,15.7963,15.7963,15.7194,15.7908,101447.649
2009-06-11 15:25:00,28.74,28.81,28.62,28.65,181348.8946246213,15.7854,15.8238,15.7194,15.7359,181348.8946
2009-06-11 15:30:00,28.65,28.67,28.54,28.59,184378.85759174053,15.7359,15.7469,15.6755,15.703,184378.8576
2009-06-11 15:35:00,28.59,28.63,28.52,28.61,125799.5735607676,15.703,15.7249,15.6645,15.7139,125799.5736
2009-06-11 15:40:00,28.62,28.66,28.54,28.62,93479.96857816182,15.7194,15.7414,15.6755,15.7194,93479.9686
2009-06-11 15:45:00,28.62,28.73,28.6,28.66,114353.04679609471,15.7194,15.7799,15.7085,15.7414,114353.0468
2009-06-11 15:50:00,28.67,28.68,28.57,28.58,142520.4803052407,15.7469,15.7524,15.692,15.6975,142520.4803
2009-06-11 15:55:00,28.57,28.6,28.44,28.53,346201.32420603745,15.692,15.7085,15.6206,15.67,346201.3242
2009-06-12 09:30:00,28.47,28.6,28.11,28.25,244865.8960834923,15.6371,15.7085,15.4393,15.5162,244865.8961
2009-06-12 09:35:00,28.25,28.25,28.07,28.08,110537.53787453708,15.5162,15.5162,15.4174,15.4228,110537.5379
2009-06-12 09:40:00,28.09,28.14,27.94,27.96,157333.63258893503,15.4283,15.4558,15.346,15.3569,157333.6326
2009-06-12 09:45:00,27.96,27.97,27.85,27.87,128268.43227471664,15.3569,15.3624,15.2965,15.3075,128268.4323
2009-06-12 09:50:00,27.86,27.98,27.86,27.94,73953.5405678375,15.302,15.3679,15.302,15.346,73953.5406
2009-06-12 09:55:00,27.91,27.94,27.87,27.87,86073.39243631467,15.3295,15.346,15.3075,15.3075,86073.3924
2009-06-12 10:00:00,27.87,27.88,27.8,27.86,84165.63797553585,15.3075,15.313,15.2691,15.302,84165.638
2009-06-12 10:05:00,27.88,28.0,27.87,27.95,52968.24149927056,15.313,15.3789,15.3075,15.3514,52968.2415
2009-06-12 10:10:00,27.95,27.98,27.88,27.91,73841.31971720346,15.3514,15.3679,15.313,15.3295,73841.3197
2009-06-12 10:15:00,27.9,27.91,27.86,27.89,58691.504881607,15.324,15.3295,15.302,15.3185,58691.5049
2009-06-12 10:20:00,27.89,27.91,27.85,27.85,85624.50903377848,15.3185,15.3295,15.2965,15.2965,85624.509
2009-06-12 10:25:00,27.85,27.86,27.82,27.86,66883.62697789249,15.2965,15.302,15.28,15.302,66883.627
2009-06-12 10:30:00,27.85,27.88,27.85,27.88,57457.07552463248,15.2965,15.313,15.2965,15.313,57457.0755
2009-06-12 10:35:00,27.89,27.94,27.84,27.84,63292.55975760296,15.3185,15.346,15.291,15.291,63292.5598
2009-06-12 10:40:00,27.84,27.94,27.84,27.9,50836.04533722365,15.291,15.346,15.291,15.324,50836.0453
2009-06-12 10:45:00,27.9,27.94,27.87,27.87,58691.504881607,15.324,15.346,15.3075,15.3075,58691.5049
2009-06-12 10:50:00,27.86,27.92,27.86,27.92,57120.41297273033,15.302,15.335,15.302,15.335,57120.413
2009-06-12 10:55:00,27.93,27.94,27.84,27.85,45225.00280552126,15.3405,15.346,15.291,15.2965,45225.0028
2009-06-12 11:00:00,27.86,27.87,27.83,27.84,28728.53776231624,15.302,15.3075,15.2855,15.291,28728.5378
2009-06-12 11:05:00,27.83,27.86,27.83,27.83,74514.64482100774,15.2855,15.302,15.2855,15.2855,74514.6448
2009-06-12 11:10:00,27.83,27.86,27.83,27.84,53641.56660307485,15.2855,15.302,15.2855,15.291,53641.5666
2009-06-12 11:15:00,27.84,27.85,27.83,27.84,34451.80114465267,15.291,15.2965,15.2855,15.291,34451.8011
2009-06-12 11:20:00,27.84,27.86,27.83,27.83,28504.09606104814,15.291,15.302,15.2855,15.2855,28504.0961
2009-06-12 11:25:00,27.83,27.84,27.8,27.84,58467.0631803389,15.2855,15.291,15.2691,15.291,58467.0632
2009-06-12 11:30:00,27.83,27.84,27.82,27.83,33217.37178767815,15.2855,15.291,15.28,15.2855,33217.3718
2009-06-12 11:35:00,27.83,27.83,27.8,27.8,32992.93008641005,15.2855,15.2855,15.2691,15.2691,32992.9301
2009-06-12 11:40:00,27.81,27.81,27.72,27.73,38267.3100662103,15.2746,15.2746,15.2251,15.2306,38267.3101
2009-06-12 11:45:00,27.73,27.8,27.72,27.79,17955.336101447647,15.2306,15.2691,15.2251,15.2636,17955.3361
2009-06-12 11:50:00,27.79,27.8,27.64,27.67,90450.00561104252,15.2636,15.2691,15.1812,15.1977,90450.0056
2009-06-12 11:55:00,27.67,27.69,27.62,27.65,72831.33206149703,15.1977,15.2086,15.1702,15.1867,72831.3321
2009-06-12 12:00:00,27.65,27.68,27.62,27.66,38940.63517001459,15.1867,15.2031,15.1702,15.1922,38940.6352
2009-06-12 12:05:00,27.66,27.69,27.65,27.67,21434.18247110313,15.1922,15.2086,15.1867,15.1977,21434.1825
2009-06-12 12:10:00,27.67,27.75,27.66,27.67,23566.37863315004,15.1977,15.2416,15.1922,15.1977,23566.3786
2009-06-12 12:15:00,27.68,27.68,27.54,27.54,128043.99057344854,15.2031,15.2031,15.1263,15.1263,128043.9906
2009-06-12 12:20:00,27.53,27.55,27.36,27.42,214341.8247110313,15.1208,15.1317,15.0274,15.0603,214341.8247
2009-06-12 12:25:00,27.41,27.42,27.37,27.4,52294.91639546627,15.0549,15.0603,15.0329,15.0494,52294.9164
2009-06-12 12:30:00,27.4,27.4,27.27,27.36,84502.300527438,15.0494,15.0494,14.978,15.0274,84502.3005
2009-06-12 12:35:00,27.36,27.39,27.33,27.35,49713.83683088318,15.0274,15.0439,15.0109,15.0219,49713.8368
2009-06-12 12:40:00,27.34,27.38,27.34,27.36,47581.64066883627,15.0164,15.0384,15.0164,15.0274,47581.6407
2009-06-12 12:45:00,27.37,27.48,27.36,27.48,29514.08371675457,15.0329,15.0933,15.0274,15.0933,29514.0837
2009-06-12 12:50:00,27.48,27.55,27.4,27.41,85624.50903377848,15.0933,15.1317,15.0494,15.0549,85624.509
2009-06-12 12:55:00,27.4,27.43,27.31,27.34,101672.0906744473,15.0494,15.0658,14.9999,15.0164,101672.0907
2009-06-12 13:00:00,27.34,27.36,27.2,27.21,114128.6050948266,15.0164,15.0274,14.9395,14.945,114128.6051
2009-06-12 13:05:00,27.22,27.26,27.18,27.2,152844.7985635731,14.9505,14.9725,14.9285,14.9395,152844.7986
2009-06-12 13:10:00,27.18,27.28,27.18,27.28,29177.42116485243,14.9285,14.9835,14.9285,14.9835,29177.4212
2009-06-12 13:15:00,27.28,27.29,27.23,27.25,64751.43081584558,14.9835,14.9889,14.956,14.967,64751.4308
2009-06-12 13:20:00,27.25,27.25,27.19,27.2,116597.46380877566,14.967,14.967,14.934,14.9395,116597.4638
2009-06-12 13:25:00,27.2,27.24,27.18,27.18,31085.17562563124,14.9395,14.9615,14.9285,14.9285,31085.1756
2009-06-12 13:30:00,27.2,27.3,27.18,27.3,78217.93289193131,14.9395,14.9944,14.9285,14.9944,78217.9329
2009-06-12 13:35:00,27.3,27.37,27.3,27.37,32992.93008641005,14.9944,15.0329,14.9944,15.0329,32992.9301
2009-06-12 13:40:00,27.37,27.42,27.35,27.42,37706.20581304006,15.0329,15.0603,15.0219,15.0603,37706.2058
2009-06-12 13:45:00,27.42,27.42,27.39,27.4,42195.03983840197,15.0603,15.0603,15.0439,15.0494,42195.0398
2009-06-12 13:50:00,27.41,27.47,27.37,27.41,83492.31287173157,15.0549,15.0878,15.0329,15.0549,83492.3129
2009-06-12 13:55:00,27.41,27.42,27.4,27.4,19301.98630905622,15.0549,15.0603,15.0494,15.0494,19301.9863
2009-06-12 14:00:00,27.4,27.42,27.31,27.31,125799.5735607676,15.0494,15.0603,14.9999,14.9999,125799.5736
2009-06-12 14:05:00,27.31,27.34,27.29,27.32,51733.81214229604,14.9999,15.0164,14.9889,15.0054,51733.8121
2009-06-12 14:10:00,27.31,27.33,27.29,27.32,26933.00415217147,14.9999,15.0109,14.9889,15.0054,26933.0042
2009-06-12 14:15:00,27.33,27.36,27.33,27.36,32207.38413197172,15.0109,15.0274,15.0109,15.0274,32207.3841
2009-06-12 14:20:00,27.36,27.36,27.33,27.35,40399.50622825721,15.0274,15.0274,15.0109,15.0219,40399.5062
2009-06-12 14:25:00,27.35,27.36,27.26,27.29,46234.990461227695,15.0219,15.0274,14.9725,14.9889,46234.9905
2009-06-12 14:30:00,27.29,27.42,27.29,27.39,61945.90954999439,14.9889,15.0603,14.9889,15.0439,61945.9095
2009-06-12 14:35:00,27.4,27.41,27.37,27.41,105263.15789473684,15.0494,15.0549,15.0329,15.0549,105263.1579
2009-06-12 14:40:00,27.41,27.52,27.4,27.43,203007.5187969925,15.0549,15.1153,15.0494,15.0658,203007.5188
2009-06-12 14:45:00,27.43,27.48,27.42,27.45,86858.938390753,15.0658,15.0933,15.0603,15.0768,86858.9384
2009-06-12 14:50:00,27.44,27.51,27.4,27.49,55324.87936258557,15.0713,15.1098,15.0494,15.0988,55324.8794
2009-06-12 14:55:00,27.49,27.5,27.4,27.43,47132.75726630008,15.0988,15.1043,15.0494,15.0658,47132.7573
2009-06-12 15:00:00,27.44,27.51,27.43,27.48,64639.209965211536,15.0713,15.1098,15.0658,15.0933,64639.21
2009-06-12 15:05:00,27.48,27.53,27.45,27.5,102906.52003142184,15.0933,15.1208,15.0768,15.1043,102906.52
2009-06-12 15:10:00,27.49,27.52,27.49,27.51,69576.92739310964,15.0988,15.1153,15.0988,15.1098,69576.9274
2009-06-12 15:15:00,27.52,27.52,27.48,27.49,59701.49253731343,15.1153,15.1153,15.0933,15.0988,59701.4925
2009-06-12 15:20:00,27.48,27.49,27.42,27.47,90337.78476040848,15.0933,15.0988,15.0603,15.0878,90337.7848
2009-06-12 15:25:00,27.47,27.52,27.45,27.45,178992.25676130623,15.0878,15.1153,15.0768,15.0768,178992.2568
2009-06-12 15:30:00,27.46,27.48,27.43,27.44,79340.1413982718,15.0823,15.0933,15.0658,15.0713,79340.1414
2009-06-12 15:35:00,27.44,27.44,27.34,27.38,149814.8355964538,15.0713,15.0713,15.0164,15.0384,149814.8356
2009-06-12 15:40:00,27.38,27.47,27.38,27.47,110537.53787453708,15.0384,15.0878,15.0384,15.0878,110537.5379
2009-06-12 15:45:00,27.46,27.47,27.39,27.42,143306.02625967903,15.0823,15.0878,15.0439,15.0603,143306.0263
2009-06-12 15:50:00,27.42,27.56,27.42,27.53,286499.831668724,15.0603,15.1372,15.0603,15.1208,286499.8317
2009-06-12 15:55:00,27.53,27.74,27.53,27.72,454157.7825159914,15.1208,15.2361,15.1208,15.2251,454157.7825
2009-06-15 09:30:00,27.48,27.56,27.18,27.42,208843.0030299629,15.0933,15.1372,14.9285,15.0603,208843.003
2009-06-15 09:35:00,27.37,27.41,27.28,27.32,67108.06867916058,15.0329,15.0549,14.9835,15.0054,67108.0687
2009-06-15 09:40:00,27.31,27.45,27.27,27.4,123779.59824935472,14.9999,15.0768,14.978,15.0494,123779.5982
2009-06-15 09:45:00,27.4,27.42,27.27,27.3,64639.209965211536,15.0494,15.0603,14.978,14.9944,64639.21
2009-06-15 09:50:00,27.3,27.37,27.28,27.36,47806.08237010436,14.9944,15.0329,14.9835,15.0274,47806.0824
2009-06-15 09:55:00,27.35,27.41,27.29,27.29,69801.36909437773,15.0219,15.0549,14.9889,14.9889,69801.3691
2009-06-15 10:00:00,27.29,27.32,27.28,27.29,59028.167433509145,14.9889,15.0054,14.9835,14.9889,59028.1674
2009-06-15 10:05:00,27.29,27.29,27.22,27.24,44663.89855235103,14.9889,14.9889,14.9505,14.9615,44663.8986
2009-06-15 10:10:00,27.25,27.25,27.18,27.19,84726.74222870609,14.967,14.967,14.9285,14.934,84726.7422
2009-06-15 10:15:00,27.19,27.21,27.05,27.09,134665.02076085735,14.934,14.945,14.8571,14.8791,134665.0208
2009-06-15 10:20:00,27.08,27.21,27.06,27.2,32207.38413197172,14.8736,14.945,14.8626,14.9395,32207.3841
2009-06-15 10:25:00,27.21,27.24,27.19,27.2,27269.666704073614,14.945,14.9615,14.934,14.9395,27269.6667
2009-06-15 10:30:00,27.2,27.21,27.13,27.14,59477.05083604533,14.9395,14.945,14.9011,14.9066,59477.0508
2009-06-15 10:35:00,27.15,27.18,27.06,27.06,91796.6558186511,14.912,14.9285,14.8626,14.8626,91796.6558
2009-06-15 10:40:00,27.08,27.11,27.04,27.09,83941.19627426776,14.8736,14.8901,14.8516,14.8791,83941.1963
2009-06-15 10:45:00,27.1,27.14,27.09,27.1,60262.59679048367,14.8846,14.9066,14.8791,14.8846,60262.5968
2009-06-15 10:50:00,27.09,27.2,27.06,27.18,58130.40062843676,14.8791,14.9395,14.8626,14.9285,58130.4006
2009-06-15 10:55:00,27.17,27.19,27.13,27.15,27606.32925597576,14.923,14.934,14.9011,14.912,27606.3293
2009-06-15 11:00:00,27.16,27.21,27.14,27.2,111996.4089327797,14.9175,14.945,14.9066,14.9395,111996.4089
2009-06-15 11:05:00,27.2,27.23,27.13,27.13,81135.67500841655,14.9395,14.956,14.9011,14.9011,81135.675
2009-06-15 11:10:00,27.13,27.13,27.02,27.09,53978.229154976994,14.9011,14.9011,14.8406,14.8791,53978.2292
2009-06-15 11:15:00,27.1,27.15,27.09,27.13,32431.82583323981,14.8846,14.912,14.8791,14.9011,32431.8258
2009-06-15 11:20:00,27.13,27.13,26.98,27.04,69352.48569184155,14.9011,14.9011,14.8187,14.8516,69352.4857
2009-06-15 11:25:00,27.03,27.07,27.02,27.06,48816.07002581079,14.8461,14.8681,14.8406,14.8626,48816.07
2009-06-15 11:30:00,27.06,27.08,27.03,27.04,34227.35944338458,14.8626,14.8736,14.8461,14.8516,34227.3594
2009-06-15 11:35:00,27.04,27.04,26.98,27.04,47132.75726630008,14.8516,14.8516,14.8187,14.8516,47132.7573
2009-06-15 11:40:00,27.04,27.05,27.0,27.02,31421.838177533384,14.8516,14.8571,14.8297,14.8406,31421.8382
2009-06-15 11:45:00,27.02,27.08,27.01,27.05,43878.352597912686,14.8406,14.8736,14.8352,14.8571,43878.3526
2009-06-15 11:50:00,27.05,27.05,27.0,27.01,30860.733924363147,14.8571,14.8571,14.8297,14.8352,30860.7339
2009-06-15 11:55:00,27.0,27.01,26.94,26.94,31421.838177533384,14.8297,14.8352,14.7967,14.7967,31421.8382
2009-06-15 12:00:00,26.94,27.02,26.94,26.99,54090.45000561104,14.7967,14.8406,14.7967,14.8242,54090.45
2009-06-15 12:05:00,26.99,27.01,26.94,26.95,44327.23600044888,14.8242,14.8352,14.7967,14.8022,44327.236
2009-06-15 12:10:00,26.94,26.97,26.94,26.96,37818.42666367411,14.7967,14.8132,14.7967,14.8077,37818.4267
2009-06-15 12:15:00,26.96,26.97,26.91,26.93,31197.396476265287,14.8077,14.8132,14.7802,14.7912,31197.3965
2009-06-15 12:20:00,26.93,26.96,26.9,26.93,31982.942430703624,14.7912,14.8077,14.7747,14.7912,31982.9424
2009-06-15 12:25:00,26.93,26.95,26.88,26.91,66434.7435753563,14.7912,14.8022,14.7638,14.7802,66434.7436
2009-06-15 12:30:00,26.91,27.03,26.91,27.02,20760.85736729884,14.7802,14.8461,14.7802,14.8406,20760.8574
2009-06-15 12:35:00,27.03,27.06,26.99,27.04,31982.942430703624,14.8461,14.8626,14.8242,14.8516,31982.9424
2009-06-15 12:40:00,27.04,27.06,27.01,27.04,11558.747615306924,14.8516,14.8626,14.8352,14.8516,11558.7476
2009-06-15 12:45:00,27.05,27.05,27.0,27.01,26035.23734709909,14.8571,14.8571,14.8297,14.8352,26035.2373
2009-06-15 12:50:00,27.03,27.06,26.99,27.01,44551.67770171697,14.8461,14.8626,14.8242,14.8352,44551.6777
2009-06-15 12:55:00,27.01,27.01,26.98,27.01,34115.13859275053,14.8352,14.8352,14.8187,14.8352,34115.1386
2009-06-15 13:00:00,26.99,27.0,26.88,26.88,52407.13724610032,14.8242,14.8297,14.7638,14.7638,52407.1372
2009-06-15 13:05:00,26.87,26.89,26.84,26.85,51060.48703849175,14.7583,14.7692,14.7418,14.7473,51060.487
2009-06-15 13:10:00,26.85,26.89,26.85,26.85,51397.14959039389,14.7473,14.7692,14.7473,14.7473,51397.1496
2009-06-15 13:15:00,26.84,26.85,26.82,26.82,45449.44450678936,14.7418,14.7473,14.7308,14.7308,45449.4445
2009-06-15 13:20:00,26.82,26.84,26.82,26.83,21658.624172371223,14.7308,14.7418,14.7308,14.7363,21658.6242
2009-06-15 13:25:00,26.82,26.83,26.73,26.76,102794.29918078778,14.7308,14.7363,14.6814,14.6978,102794.2992
2009-06-15 13:30:00,26.76,26.76,26.68,26.73,107058.6915048816,14.6978,14.6978,14.6539,14.6814,107058.6915
2009-06-15 13:35:00,26.72,26.73,26.67,26.69,57008.19212209628,14.6759,14.6814,14.6484,14.6594,57008.1921
2009-06-15 13:40:00,26.69,26.72,26.64,26.65,33329.5926383122,14.6594,14.6759,14.6319,14.6374,33329.5926
2009-06-15 13:45:00,26.65,26.72,26.65,26.68,62058.13040062843,14.6374,14.6759,14.6374,14.6539,62058.1304
2009-06-15 13:50:00,26.67,26.68,26.65,26.65,39838.40197508697,14.6484,14.6539,14.6374,14.6374,39838.402
2009-06-15 13:55:00,26.65,26.65,26.58,26.61,52856.02064863651,14.6374,14.6374,14.599,14.6155,52856.0206
2009-06-15 14:00:00,26.6,26.63,26.57,26.61,59028.167433509145,14.61,14.6264,14.5935,14.6155,59028.1674
2009-06-15 14:05:00,26.62,26.63,26.58,26.63,53304.90405117271,14.6209,14.6264,14.599,14.6264,53304.9041
2009-06-15 14:10:00,26.63,26.64,26.61,26.63,31870.72158006957,14.6264,14.6319,14.6155,14.6264,31870.7216
2009-06-15 14:15:00,26.62,26.63,26.59,26.6,57457.07552463248,14.6209,14.6264,14.6045,14.61,57457.0755
2009-06-15 14:20:00,26.6,26.65,26.59,26.63,51846.032992930086,14.61,14.6374,14.6045,14.6264,51846.033
2009-06-15 14:25:00,26.63,26.72,26.63,26.71,54988.21681068342,14.6264,14.6759,14.6264,14.6704,54988.2168
2009-06-15 14:30:00,26.7,26.71,26.67,26.68,54651.55425878128,14.6649,14.6704,14.6484,14.6539,54651.5543
2009-06-15 14:35:00,26.68,26.69,26.63,26.65,46459.43216249579,14.6539,14.6594,14.6264,14.6374,46459.4322
2009-06-15 14:40:00,26.64,26.67,26.6,26.61,82818.98776792728,14.6319,14.6484,14.61,14.6155,82818.9878
2009-06-15 14:45:00,26.62,26.64,26.58,26.64,79003.47884636965,14.6209,14.6319,14.599,14.6319,79003.4788
2009-06-15 14:50:00,26.63,26.68,26.6,26.6,74402.4239703737,14.6264,14.6539,14.61,14.61,74402.424
2009-06-15 14:55:00,26.6,26.64,26.59,26.63,94153.2936819661,14.61,14.6319,14.6045,14.6264,94153.2937
2009-06-15 15:00:00,26.64,26.66,26.58,26.61,85736.72988441252,14.6319,14.6429,14.599,14.6155,85736.7299
2009-06-15 15:05:00,26.61,26.65,26.6,26.65,62507.01380316463,14.6155,14.6374,14.61,14.6374,62507.0138
2009-06-15 15:10:00,26.65,26.72,26.65,26.69,67444.73123106273,14.6374,14.6759,14.6374,14.6594,67444.7312
2009-06-15 15:15:00,26.68,26.71,26.64,26.71,90674.44731231064,14.6539,14.6704,14.6319,14.6704,90674.4473
2009-06-15 15:20:00,26.7,26.74,26.7,26.7,105824.26214790708,14.6649,14.6869,14.6649,14.6649,105824.2621
2009-06-15 15:25:00,26.7,26.71,26.64,26.67,82257.88351475704,14.6649,14.6704,14.6319,14.6484,82257.8835
2009-06-15 15:30:00,26.67,26.71,26.65,26.66,105599.820446639,14.6484,14.6704,14.6374,14.6429,105599.8204
2009-06-15 15:35:00,26.66,26.75,26.65,26.69,144877.11816855572,14.6429,14.6923,14.6374,14.6594,144877.1182
2009-06-15 15:40:00,26.69,26.7,26.64,26.67,158231.3993940074,14.6594,14.6649,14.6319,14.6484,158231.3994
2009-06-15 15:45:00,26.67,26.75,26.64,26.66,191673.21288295364,14.6484,14.6923,14.6319,14.6429,191673.2129
2009-06-15 15:50:00,26.66,26.68,26.64,26.68,228369.43104028728,14.6429,14.6539,14.6319,14.6539,228369.431
2009-06-15 15:55:00,26.68,26.72,26.63,26.69,469756.4807541241,14.6539,14.6759,14.6264,14.6594,469756.4808
2009-06-16 09:30:00,26.96,27.21,26.92,26.96,115587.47615306923,14.8077,14.945,14.7857,14.8077,115587.4762
2009-06-16 09:35:00,26.97,26.97,26.78,26.79,101896.5323757154,14.8132,14.8132,14.7088,14.7143,101896.5324
2009-06-16 09:40:00,26.79,26.91,26.78,26.89,48928.29087644485,14.7143,14.7802,14.7088,14.7692,48928.2909
2009-06-16 09:45:00,26.89,26.91,26.8,26.83,52294.91639546627,14.7692,14.7802,14.7198,14.7363,52294.9164
2009-06-16 09:50:00,26.83,26.89,26.79,26.85,62282.57210189653,14.7363,14.7692,14.7143,14.7473,62282.5721
2009-06-16 09:55:00,26.82,26.88,26.73,26.74,95836.60644147682,14.7308,14.7638,14.6814,14.6869,95836.6064
2009-06-16 10:00:00,26.75,26.79,26.69,26.76,88991.13455279991,14.6923,14.7143,14.6594,14.6978,88991.1346
2009-06-16 10:05:00,26.75,26.77,26.63,26.67,51958.25384356413,14.6923,14.7033,14.6264,14.6484,51958.2538
2009-06-16 10:10:00,26.65,26.71,26.55,26.68,86634.4966894849,14.6374,14.6704,14.5825,14.6539,86634.4967
2009-06-16 10:15:00,26.67,26.67,26.6,26.64,51958.25384356413,14.6484,14.6484,14.61,14.6319,51958.2538
2009-06-16 10:20:00,26.64,26.76,26.64,26.76,54314.891706879134,14.6319,14.6978,14.6319,14.6978,54314.8917
2009-06-16 10:25:00,26.76,26.76,26.7,26.73,25025.24969139266,14.6978,14.6978,14.6649,14.6814,25025.2497
2009-06-16 10:30:00,26.73,26.74,26.68,26.73,37032.880709235775,14.6814,14.6869,14.6539,14.6814,37032.8807
2009-06-16 10:35:00,26.73,26.82,26.73,26.79,53866.00830434294,14.6814,14.7308,14.6814,14.7143,53866.0083
2009-06-16 10:40:00,26.8,26.8,26.73,26.8,20760.85736729884,14.7198,14.7198,14.6814,14.7198,20760.8574
2009-06-16 10:45:00,26.79,26.8,26.74,26.76,18740.882055885984,14.7143,14.7198,14.6869,14.6978,18740.8821
2009-06-16 10:50:00,26.76,26.79,26.75,26.78,23903.04118505218,14.6978,14.7143,14.6923,14.7088,23903.0412
2009-06-16 10:55:00,26.79,26.82,26.78,26.81,39726.18112445292,14.7143,14.7308,14.7088,14.7253,39726.1811
2009-06-16 11:00:00,26.82,26.88,26.81,26.88,80125.68735271013,14.7308,14.7638,14.7253,14.7638,80125.6874
2009-06-16 11:05:00,26.88,26.96,26.88,26.96,57232.63382336438,14.7638,14.8077,14.7638,14.8077,57232.6338
2009-06-16 11:10:00,26.96,27.0,26.93,26.98,45112.781954887214,14.8077,14.8297,14.7912,14.8187,45112.782
2009-06-16 11:15:00,26.99,27.02,26.98,27.01,23117.495230613848,14.8242,14.8406,14.8187,14.8352,23117.4952
2009-06-16 11:20:00,27.01,27.02,26.94,26.94,22668.611828077657,14.8352,14.8406,14.7967,14.7967,22668.6118
2009-06-16 11:25:00,26.94,27.03,26.92,27.02,82482.32521602513,14.7967,14.8461,14.7857,14.8406,82482.3252
2009-06-16 11:30:00,27.02,27.16,27.02,27.15,140276.06329255976,14.8406,14.9175,14.8406,14.912,140276.0633
2009-06-16 11:35:00,27.16,27.18,27.13,27.15,71596.9027045225,14.9175,14.9285,14.9011,14.912,71596.9027
2009-06-16 11:40:00,27.15,27.25,27.15,27.2,94489.95623386824,14.912,14.967,14.912,14.9395,94489.9562
2009-06-16 11:45:00,27.2,27.22,27.06,27.06,70362.47334754797,14.9395,14.9505,14.8626,14.8626,70362.4733
2009-06-16 11:50:00,27.06,27.09,27.01,27.06,56447.08786892604,14.8626,14.8791,14.8352,14.8626,56447.0879
2009-06-16 11:55:00,27.06,27.1,26.96,26.99,46347.21131186174,14.8626,14.8846,14.8077,14.8242,46347.2113
2009-06-16 12:00:00,26.98,27.07,26.97,27.03,58018.17977780271,14.8187,14.8681,14.8132,14.8461,58018.1798
2009-06-16 12:05:00,27.03,27.05,26.96,26.97,49826.05768151722,14.8461,14.8571,14.8077,14.8132,49826.0577
2009-06-16 12:10:00,26.96,27.09,26.96,27.05,27269.666704073614,14.8077,14.8791,14.8077,14.8571,27269.6667
2009-06-16 12:15:00,27.05,27.07,27.02,27.04,20873.078217932893,14.8571,14.8681,14.8406,14.8516,20873.0782
2009-06-16 12:20:00,27.05,27.06,27.03,27.05,14925.373134328358,14.8571,14.8626,14.8461,14.8571,14925.3731
2009-06-16 12:25:00,27.05,27.17,27.04,27.16,56671.529570194136,14.8571,14.923,14.8516,14.9175,56671.5296
2009-06-16 12:30:00,27.17,27.17,27.01,27.04,30524.071372461003,14.923,14.923,14.8352,14.8516,30524.0714
2009-06-16 12:35:00,27.03,27.09,26.91,26.92,34788.46369655482,14.8461,14.8791,14.7802,14.7857,34788.4637
2009-06-16 12:40:00,26.92,26.96,26.83,26.96,69576.92739310964,14.7857,14.8077,14.7363,14.8077,69576.9274
2009-06-16 12:45:00,26.96,26.96,26.71,26.72,62394.79295253057,14.8077,14.8077,14.6704,14.6759,62394.793
2009-06-16 12:50:00,26.72,26.76,26.7,26.74,59028.167433509145,14.6759,14.6978,14.6649,14.6869,59028.1674
2009-06-16 12:55:00,26.74,26.74,26.65,26.73,46571.65301312984,14.6869,14.6869,14.6374,14.6814,46571.653
2009-06-16 13:00:00,26.72,26.72,26.52,26.57,83604.53372236561,14.6759,14.6759,14.566,14.5935,83604.5337
2009-06-16 13:05:00,26.56,26.66,26.55,26.66,42531.70239030412,14.588,14.6429,14.5825,14.6429,42531.7024
2009-06-16 13:10:00,26.66,26.68,26.61,26.62,35012.90539782291,14.6429,14.6539,14.6155,14.6209,35012.9054
2009-06-16 13:15:00,26.62,26.63,26.55,26.57,20087.532263494555,14.6209,14.6264,14.5825,14.5935,20087.5323
2009-06-16 13:20:00,26.56,26.58,26.49,26.52,44551.67770171697,14.588,14.599,14.5495,14.566,44551.6777
2009-06-16 13:25:00,26.49,26.58,26.47,26.57,59813.71338794748,14.5495,14.599,14.5386,14.5935,59813.7134
2009-06-16 13:30:00,26.58,26.59,26.54,26.55,17057.569296375266,14.599,14.6045,14.577,14.5825,17057.5693
2009-06-16 13:35:00,26.55,26.55,26.51,26.53,25361.9122432948,14.5825,14.5825,14.5605,14.5715,25361.9122
2009-06-16 13:40:00,26.54,26.56,26.49,26.55,39052.85602064864,14.577,14.588,14.5495,14.5825,39052.856
2009-06-16 13:45:00,26.56,26.62,26.52,26.59,34002.917742116486,14.588,14.6209,14.566,14.6045,34002.9177
2009-06-16 13:50:00,26.59,26.59,26.49,26.5,34788.46369655482,14.6045,14.6045,14.5495,14.555,34788.4637
2009-06-16 13:55:00,26.5,26.55,26.47,26.53,39950.62282572102,14.555,14.5825,14.5386,14.5715,39950.6228
2009-06-16 14:00:00,26.51,26.52,26.39,26.4,70250.25249691392,14.5605,14.566,14.4946,14.5001,70250.2525
2009-06-16 14:05:00,26.4,26.42,26.33,26.34,67669.17293233082,14.5001,14.5111,14.4617,14.4672,67669.1729
2009-06-16 14:10:00,26.33,26.43,26.32,26.43,74065.76141847155,14.4617,14.5166,14.4562,14.5166,74065.7614
2009-06-16 14:15:00,26.42,26.45,26.34,26.39,55661.54191448771,14.5111,14.5276,14.4672,14.4946,55661.5419
2009-06-16 14:20:00,26.4,26.41,26.35,26.39,24688.587139490515,14.5001,14.5056,14.4727,14.4946,24688.5871
2009-06-16 14:25:00,26.39,26.39,26.33,26.38,55437.100213219615,14.4946,14.4946,14.4617,14.4891,55437.1002
2009-06-16 14:30:00,26.37,26.47,26.35,26.43,71709.12355515655,14.4836,14.5386,14.4727,14.5166,71709.1236
2009-06-16 14:35:00,26.42,26.55,26.38,26.52,96734.3732465492,14.5111,14.5825,14.4891,14.566,96734.3732
2009-06-16 14:40:00,26.52,26.52,26.36,26.37,74290.20311973964,14.566,14.566,14.4781,14.4836,74290.2031
2009-06-16 14:45:00,26.37,26.4,26.35,26.38,43541.69004601055,14.4836,14.5001,14.4727,14.4891,43541.69
2009-06-16 14:50:00,26.39,26.39,26.31,26.34,91235.55156548086,14.4946,14.4946,14.4507,14.4672,91235.5516
2009-06-16 14:55:00,26.34,26.36,26.3,26.31,123442.9356974526,14.4672,14.4781,14.4452,14.4507,123442.9357
2009-06-16 15:00:00,26.32,26.35,26.24,26.28,152059.25260913477,14.4562,14.4727,14.4122,14.4342,152059.2526
2009-06-16 15:05:00,26.28,26.31,26.22,26.28,97183.2566490854,14.4342,14.4507,14.4012,14.4342,97183.2566
2009-06-16 15:10:00,26.29,26.3,26.14,26.15,167657.9508472674,14.4397,14.4452,14.3573,14.3628,167657.9508
2009-06-16 15:15:00,26.15,26.37,26.14,26.37,198518.68477163056,14.3628,14.4836,14.3573,14.4836,198518.6848
2009-06-16 15:20:00,26.37,26.38,26.26,26.27,80574.57075524631,14.4836,14.4891,14.4232,14.4287,80574.5708
2009-06-16 15:25:00,26.26,26.29,26.1,26.24,167209.06744473122,14.4232,14.4397,14.3353,14.4122,167209.0674
2009-06-16 15:30:00,26.24,26.31,26.24,26.29,143193.805409045,14.4122,14.4507,14.4122,14.4397,143193.8054
2009-06-16 15:35:00,26.28,26.33,26.26,26.32,80125.68735271013,14.4342,14.4617,14.4232,14.4562,80125.6874
2009-06-16 15:40:00,26.32,26.41,26.27,26.33,162495.79171810122,14.4562,14.5056,14.4287,14.4617,162495.7917
2009-06-16 15:45:00,26.32,26.41,26.32,26.33,152732.57771293906,14.4562,14.5056,14.4562,14.4617,152732.5777
2009-06-16 15:50:00,26.34,26.35,26.27,26.31,169229.04275614407,14.4672,14.4727,14.4287,14.4507,169229.0428
2009-06-16 15:55:00,26.31,26.31,26.14,26.18,342161.37358321174,14.4507,14.4507,14.3573,14.3793,342161.3736
2009-06-17 09:30:00,26.21,26.27,26.03,26.05,130063.9658848614,14.3958,14.4287,14.2969,14.3079,130063.9659
2009-06-17 09:35:00,26.05,26.18,26.02,26.08,192907.64223992816,14.3079,14.3793,14.2914,14.3244,192907.6422
2009-06-17 09:40:00,26.07,26.1,25.92,25.93,75187.96992481203,14.3189,14.3353,14.2365,14.242,75187.9699
2009-06-17 09:45:00,25.93,25.96,25.7,25.71,277185.50106609805,14.242,14.2584,14.1156,14.1211,277185.5011
2009-06-17 09:50:00,25.72,25.73,25.41,25.43,211760.7451464482,14.1266,14.1321,13.9564,13.9673,211760.7451
2009-06-17 09:55:00,25.42,25.46,25.17,25.21,219840.64639209965,13.9619,13.9838,13.8245,13.8465,219840.6464
2009-06-17 10:00:00,25.21,25.37,25.18,25.37,124677.36505442712,13.8465,13.9344,13.83,13.9344,124677.3651
2009-06-17 10:05:00,25.36,25.53,25.32,25.51,264953.4283469869,13.9289,14.0223,13.9069,14.0113,264953.4283
2009-06-17 10:10:00,25.52,25.57,25.37,25.38,139378.29648748736,14.0168,14.0442,13.9344,13.9399,139378.2965
2009-06-17 10:15:00,25.41,25.47,25.28,25.28,123442.9356974526,13.9564,13.9893,13.885,13.885,123442.9357
2009-06-17 10:20:00,25.29,25.36,25.22,25.24,86634.4966894849,13.8904,13.9289,13.852,13.863,86634.4967
2009-06-17 10:25:00,25.25,25.28,25.14,25.22,269666.7040736169,13.8685,13.885,13.8081,13.852,269666.7041
2009-06-17 10:30:00,25.22,25.22,25.06,25.12,216137.35832117609,13.852,13.852,13.7641,13.7971,216137.3583
2009-06-17 10:35:00,25.12,25.16,25.09,25.12,144203.79306475143,13.7971,13.819,13.7806,13.7971,144203.7931
2009-06-17 10:40:00,25.11,25.15,25.1,25.11,108405.34171249018,13.7916,13.8136,13.7861,13.7916,108405.3417
2009-06-17 10:45:00,25.11,25.22,25.09,25.19,106722.02895297944,13.7916,13.852,13.7806,13.8355,106722.029
2009-06-17 10:50:00,25.2,25.38,25.2,25.37,188306.5873639322,13.841,13.9399,13.841,13.9344,188306.5874
2009-06-17 10:55:00,25.37,25.45,25.33,25.37,103018.74088205588,13.9344,13.9783,13.9124,13.9344,103018.7409
2009-06-17 11:00:00,25.37,25.54,25.35,25.52,93592.18942879589,13.9344,14.0278,13.9234,14.0168,93592.1894
2009-06-17 11:05:00,25.52,25.52,25.42,25.42,64975.87251711368,14.0168,14.0168,13.9619,13.9619,64975.8725
2009-06-17 11:10:00,25.41,25.41,25.3,25.3,68118.05633486701,13.9564,13.9564,13.8959,13.8959,68118.0563
2009-06-17 11:15:00,25.31,25.5,25.27,25.5,54427.11255751318,13.9014,14.0058,13.8795,14.0058,54427.1126
2009-06-17 11:20:00,25.5,25.57,25.49,25.56,72494.66950959488,14.0058,14.0442,14.0003,14.0387,72494.6695
2009-06-17 11:25:00,25.55,25.59,25.5,25.51,67444.73123106273,14.0333,14.0552,14.0058,14.0113,67444.7312
2009-06-17 11:30:00,25.52,25.52,25.39,25.45,83716.75457299966,14.0168,14.0168,13.9454,13.9783,83716.7546
2009-06-17 11:35:00,25.46,25.48,25.39,25.43,140724.94669509595,13.9838,13.9948,13.9454,13.9673,140724.9467
2009-06-17 11:40:00,25.43,25.49,25.39,25.46,84053.4171249018,13.9673,14.0003,13.9454,13.9838,84053.4171
2009-06-17 11:45:00,25.46,25.46,25.39,25.41,84726.74222870609,13.9838,13.9838,13.9454,13.9564,84726.7422
2009-06-17 11:50:00,25.41,25.44,25.36,25.4,120525.19358096732,13.9564,13.9728,13.9289,13.9509,120525.1936
2009-06-17 11:55:00,25.41,25.55,25.39,25.54,80911.23330714846,13.9564,14.0333,13.9454,14.0278,80911.2333
2009-06-17 12:00:00,25.55,25.66,25.55,25.6,59140.38828414319,14.0333,14.0937,14.0333,14.0607,59140.3883
2009-06-17 12:05:00,25.61,25.73,25.61,25.69,74626.86567164179,14.0662,14.1321,14.0662,14.1101,74626.8657
2009-06-17 12:10:00,25.71,25.71,25.6,25.67,53417.124901806754,14.1211,14.1211,14.0607,14.0992,53417.1249
2009-06-17 12:15:00,25.66,25.75,25.66,25.73,55100.43766131747,14.0937,14.1431,14.0937,14.1321,55100.4377
2009-06-17 12:20:00,25.73,25.92,25.73,25.91,54090.45000561104,14.1321,14.2365,14.1321,14.231,54090.45
2009-06-17 12:25:00,25.91,26.0,25.9,25.93,86746.71754011895,14.231,14.2804,14.2255,14.242,86746.7175
2009-06-17 12:30:00,25.94,25.95,25.87,25.9,59252.60913477724,14.2475,14.253,14.209,14.2255,59252.6091
2009-06-17 12:35:00,25.9,25.94,25.84,25.93,43541.69004601055,14.2255,14.2475,14.1925,14.242,43541.69
2009-06-17 12:40:00,25.92,25.92,25.83,25.9,45225.00280552126,14.2365,14.2365,14.187,14.2255,45225.0028
2009-06-17 12:45:00,25.9,25.93,25.86,25.87,39501.73942318482,14.2255,14.242,14.2035,14.209,39501.7394
2009-06-17 12:50:00,25.87,25.87,25.82,25.82,29962.967119290763,14.209,14.209,14.1816,14.1816,29962.9671
2009-06-17 12:55:00,25.82,25.9,25.8,25.9,36920.65985860173,14.1816,14.2255,14.1706,14.2255,36920.6599
2009-06-17 13:00:00,25.89,25.92,25.86,25.91,20648.6365166648,14.22,14.2365,14.2035,14.231,20648.6365
2009-06-17 13:05:00,25.91,25.92,25.84,25.88,61048.14274492201,14.231,14.2365,14.1925,14.2145,61048.1427
2009-06-17 13:10:00,25.88,25.98,25.88,25.97,41297.27303332959,14.2145,14.2694,14.2145,14.2639,41297.273
2009-06-17 13:15:00,25.97,25.99,25.92,25.98,84614.52137807204,14.2639,14.2749,14.2365,14.2694,84614.5214
2009-06-17 13:20:00,25.98,26.07,25.98,26.05,90898.88901357872,14.2694,14.3189,14.2694,14.3079,90898.889
2009-06-17 13:25:00,26.06,26.09,26.04,26.09,105038.71619346876,14.3134,14.3298,14.3024,14.3298,105038.7162
2009-06-17 13:30:00,26.09,26.16,26.08,26.16,79452.36224890585,14.3298,14.3683,14.3244,14.3683,79452.3622
2009-06-17 13:35:00,26.15,26.23,26.14,26.17,102906.52003142184,14.3628,14.4067,14.3573,14.3738,102906.52
2009-06-17 13:40:00,26.17,26.36,26.17,26.26,76422.39928178655,14.3738,14.4781,14.3738,14.4232,76422.3993
2009-06-17 13:45:00,26.26,26.32,26.25,26.3,74290.20311973964,14.4232,14.4562,14.4177,14.4452,74290.2031
2009-06-17 13:50:00,26.3,26.31,26.24,26.26,69801.36909437773,14.4452,14.4507,14.4122,14.4232,69801.3691
2009-06-17 13:55:00,26.25,26.28,26.19,26.19,81809.00011222085,14.4177,14.4342,14.3848,14.3848,81809.0001
2009-06-17 14:00:00,26.19,26.35,26.16,26.32,98081.02345415778,14.3848,14.4727,14.3683,14.4562,98081.0235
2009-06-17 14:05:00,26.33,26.33,26.23,26.26,73841.31971720346,14.4617,14.4617,14.4067,14.4232,73841.3197
2009-06-17 14:10:00,26.25,26.27,26.23,26.27,43092.80664347435,14.4177,14.4287,14.4067,14.4287,43092.8066
2009-06-17 14:15:00,26.27,26.3,26.24,26.27,33217.37178767815,14.4287,14.4452,14.4122,14.4287,33217.3718
2009-06-17 14:20:00,26.25,26.33,26.25,26.32,45786.1070586915,14.4177,14.4617,14.4177,14.4562,45786.1071
2009-06-17 14:25:00,26.32,26.41,26.27,26.39,72158.00695769273,14.4562,14.5056,14.4287,14.4946,72158.007
2009-06-17 14:30:00,26.41,26.42,26.32,26.33,67332.51038042868,14.5056,14.5111,14.4562,14.4617,67332.5104
2009-06-17 14:35:00,26.33,26.37,26.32,26.34,65088.09336774772,14.4617,14.4836,14.4562,14.4672,65088.0934
2009-06-17 14:40:00,26.33,26.34,26.21,26.22,108068.67916058804,14.4617,14.4672,14.3958,14.4012,108068.6792
2009-06-17 14:45:00,26.2,26.24,26.14,26.23,81921.22096285489,14.3903,14.4122,14.3573,14.4067,81921.221
2009-06-17 14:50:00,26.22,26.22,26.06,26.1,91572.214117383,14.4012,14.4012,14.3134,14.3353,91572.2141
2009-06-17 14:55:00,26.1,26.1,26.05,26.06,195488.72180451127,14.3353,14.3353,14.3079,14.3134,195488.7218
2009-06-17 15:00:00,26.06,26.07,26.0,26.05,178767.81506003815,14.3134,14.3189,14.2804,14.3079,178767.8151
2009-06-17 15:05:00,26.04,26.07,25.94,26.02,57008.19212209628,14.3024,14.3189,14.2475,14.2914,57008.1921
2009-06-17 15:10:00,26.02,26.02,25.94,25.99,94041.07283133206,14.2914,14.2914,14.2475,14.2749,94041.0728
2009-06-17 15:15:00,25.99,26.0,25.9,25.9,113343.05914038829,14.2749,14.2804,14.2255,14.2255,113343.0591
2009-06-17 15:20:00,25.91,25.93,25.86,25.91,230052.743799798,14.231,14.242,14.2035,14.231,230052.7438
2009-06-17 15:25:00,25.91,25.93,25.75,25.76,172595.66827516552,14.231,14.242,14.1431,14.1486,172595.6683
2009-06-17 15:30:00,25.76,25.85,25.73,25.77,217932.89193132083,14.1486,14.198,14.1321,14.1541,217932.8919
2009-06-17 15:35:00,25.78,25.78,25.7,25.74,169004.601054876,14.1596,14.1596,14.1156,14.1376,169004.6011
2009-06-17 15:40:00,25.74,25.82,25.66,25.82,228930.5352934575,14.1376,14.1816,14.0937,14.1816,228930.5353
2009-06-17 15:45:00,25.81,25.96,25.79,25.95,175064.52698911456,14.1761,14.2584,14.1651,14.253,175064.527
2009-06-17 15:50:00,25.95,25.96,25.82,25.84,321288.29536527884,14.253,14.2584,14.1816,14.1925,321288.2954
2009-06-17 15:55:00,25.84,25.89,25.83,25.84,536079.0034788464,14.1925,14.22,14.187,14.1925,536079.0035
2009-06-18 09:30:00,26.0,26.83,25.9,26.82,302210.75075749075,14.2804,14.7363,14.2255,14.7308,302210.7508
2009-06-18 09:35:00,26.79,27.11,26.58,26.6,251711.3679721692,14.7143,14.8901,14.599,14.61,251711.368
2009-06-18 09:40:00,26.6,26.89,26.6,26.66,202558.63539445627,14.61,14.7692,14.61,14.6429,202558.6354
2009-06-18 09:45:00,26.67,26.77,26.62,26.72,122208.50634047804,14.6484,14.7033,14.6209,14.6759,122208.5063
2009-06-18 09:50:00,26.72,26.89,26.66,26.82,239591.5161036921,14.6759,14.7692,14.6429,14.7308,239591.5161
2009-06-18 09:55:00,26.8,26.9,26.68,26.88,219728.4255414656,14.7198,14.7747,14.6539,14.7638,219728.4255
2009-06-18 10:00:00,26.87,27.04,26.77,26.96,147907.081135675,14.7583,14.8516,14.7033,14.8077,147907.0811
2009-06-18 10:05:00,26.96,27.07,26.91,27.05,91459.99326674896,14.8077,14.8681,14.7802,14.8571,91459.9933
2009-06-18 10:10:00,27.05,27.18,26.98,26.98,141398.27179890024,14.8571,14.9285,14.8187,14.8187,141398.2718
2009-06-18 10:15:00,26.99,27.06,26.9,26.96,82370.10436539109,14.8242,14.8626,14.7747,14.8077,82370.1044
2009-06-18 10:20:00,26.96,27.05,26.91,27.02,71484.68185388845,14.8077,14.8571,14.7802,14.8406,71484.6819
2009-06-18 10:25:00,27.02,27.05,26.89,26.96,71596.9027045225,14.8406,14.8571,14.7692,14.8077,71596.9027
2009-06-18 10:30:00,26.95,27.04,26.95,26.98,83941.19627426776,14.8022,14.8516,14.8022,14.8187,83941.1963
2009-06-18 10:35:00,26.98,26.98,26.8,26.9,86634.4966894849,14.8187,14.8187,14.7198,14.7747,86634.4967
2009-06-18 10:40:00,26.89,26.91,26.74,26.76,38042.8683649422,14.7692,14.7802,14.6869,14.6978,38042.8684
2009-06-18 10:45:00,26.76,26.85,26.74,26.78,30524.071372461003,14.6978,14.7473,14.6869,14.7088,30524.0714
2009-06-18 10:50:00,26.79,26.87,26.78,26.78,58803.72573224104,14.7143,14.7583,14.7088,14.7088,58803.7257
2009-06-18 10:55:00,26.79,26.9,26.78,26.87,80013.46650207609,14.7143,14.7747,14.7088,14.7583,80013.4665
2009-06-18 11:00:00,26.88,26.98,26.88,26.96,42868.36494220626,14.7638,14.8187,14.7638,14.8077,42868.3649
2009-06-18 11:05:00,26.96,27.0,26.91,26.95,45225.00280552126,14.8077,14.8297,14.7802,14.8022,45225.0028
2009-06-18 11:10:00,26.97,26.99,26.95,26.99,29289.642015486475,14.8132,14.8242,14.8022,14.8242,29289.642
2009-06-18 11:15:00,26.99,27.08,26.97,27.06,53529.3457524408,14.8242,14.8736,14.8132,14.8626,53529.3458
2009-06-18 11:20:00,27.05,27.29,27.05,27.27,133542.81225451687,14.8571,14.9889,14.8571,14.978,133542.8123
2009-06-18 11:25:00,27.27,27.3,27.2,27.24,100662.10301874088,14.978,14.9944,14.9395,14.9615,100662.103
2009-06-18 11:30:00,27.23,27.24,27.11,27.16,40287.28537762316,14.956,14.9615,14.8901,14.9175,40287.2854
2009-06-18 11:35:00,27.16,27.17,27.08,27.1,64526.98911457748,14.9175,14.923,14.8736,14.8846,64526.9891
2009-06-18 11:40:00,27.1,27.18,27.08,27.09,37032.880709235775,14.8846,14.9285,14.8736,14.8791,37032.8807
2009-06-18 11:45:00,27.09,27.09,27.0,27.05,61945.90954999439,14.8791,14.8791,14.8297,14.8571,61945.9095
2009-06-18 11:50:00,27.05,27.07,27.04,27.07,20424.1948153967,14.8571,14.8681,14.8516,14.8681,20424.1948
2009-06-18 11:55:00,27.06,27.16,27.06,27.15,34339.580294018626,14.8626,14.9175,14.8626,14.912,34339.5803
2009-06-18 12:00:00,27.15,27.21,27.12,27.13,61833.68869936034,14.912,14.945,14.8956,14.9011,61833.6887
2009-06-18 12:05:00,27.13,27.13,27.07,27.08,25474.13309392885,14.9011,14.9011,14.8681,14.8736,25474.1331
2009-06-18 12:10:00,27.07,27.13,27.06,27.13,53417.124901806754,14.8681,14.9011,14.8626,14.9011,53417.1249
2009-06-18 12:15:00,27.13,27.16,27.09,27.1,22668.611828077657,14.9011,14.9175,14.8791,14.8846,22668.6118
2009-06-18 12:20:00,27.09,27.1,27.04,27.04,40175.06452698911,14.8791,14.8846,14.8516,14.8516,40175.0645
2009-06-18 12:25:00,27.05,27.11,27.04,27.1,48254.96577264056,14.8571,14.8901,14.8516,14.8846,48254.9658
2009-06-18 12:30:00,27.1,27.11,27.07,27.09,30972.9547749972,14.8846,14.8901,14.8681,14.8791,30972.9548
2009-06-18 12:35:00,27.09,27.09,27.07,27.09,32768.48838514196,14.8791,14.8791,14.8681,14.8791,32768.4884
2009-06-18 12:40:00,27.08,27.11,27.06,27.06,26147.458197733136,14.8736,14.8901,14.8626,14.8626,26147.4582
2009-06-18 12:45:00,27.06,27.12,27.05,27.09,49489.39512961508,14.8626,14.8956,14.8571,14.8791,49489.3951
2009-06-18 12:50:00,27.1,27.1,27.08,27.09,28391.87521041409,14.8846,14.8846,14.8736,14.8791,28391.8752
2009-06-18 12:55:00,27.09,27.13,27.08,27.13,38940.63517001459,14.8791,14.9011,14.8736,14.9011,38940.6352
2009-06-18 13:00:00,27.13,27.13,27.09,27.1,37257.32241050387,14.9011,14.9011,14.8791,14.8846,37257.3224
2009-06-18 13:05:00,27.09,27.15,27.08,27.14,113567.50084165638,14.8791,14.912,14.8736,14.9066,113567.5008
2009-06-18 13:10:00,27.13,27.15,27.12,27.13,39613.96027381888,14.9011,14.912,14.8956,14.9011,39613.9603
2009-06-18 13:15:00,27.13,27.14,27.03,27.07,69015.8231399394,14.9011,14.9066,14.8461,14.8681,69015.8231
2009-06-18 13:20:00,27.07,27.1,27.06,27.09,36920.65985860173,14.8681,14.8846,14.8626,14.8791,36920.6599
2009-06-18 13:25:00,27.09,27.11,27.07,27.11,34788.46369655482,14.8791,14.8901,14.8681,14.8901,34788.4637
2009-06-18 13:30:00,27.1,27.11,27.08,27.1,28728.53776231624,14.8846,14.8901,14.8736,14.8846,28728.5378
2009-06-18 13:35:00,27.09,27.1,27.03,27.06,61721.46784872629,14.8791,14.8846,14.8461,14.8626,61721.4678
2009-06-18 13:40:00,27.06,27.13,27.06,27.12,101447.6489731792,14.8626,14.9011,14.8626,14.8956,101447.649
2009-06-18 13:45:00,27.11,27.17,27.11,27.14,48254.96577264056,14.8901,14.923,14.8901,14.9066,48254.9658
2009-06-18 13:50:00,27.14,27.16,27.1,27.11,31758.500729435527,14.9066,14.9175,14.8846,14.8901,31758.5007
2009-06-18 13:55:00,27.1,27.1,27.01,27.02,46796.094714397936,14.8846,14.8846,14.8352,14.8406,46796.0947
2009-06-18 14:00:00,27.01,27.07,27.01,27.02,58018.17977780271,14.8352,14.8681,14.8352,14.8406,58018.1798
2009-06-18 14:05:00,27.01,27.02,26.93,26.95,53978.229154976994,14.8352,14.8406,14.7912,14.8022,53978.2292
2009-06-18 14:10:00,26.95,26.96,26.84,26.91,60599.25934238581,14.8022,14.8077,14.7418,14.7802,60599.2593
2009-06-18 14:15:00,26.9,26.96,26.88,26.91,37706.20581304006,14.7747,14.8077,14.7638,14.7802,37706.2058
2009-06-18 14:20:00,26.92,26.94,26.85,26.92,48591.6283245427,14.7857,14.7967,14.7473,14.7857,48591.6283
2009-06-18 14:25:00,26.92,26.93,26.81,26.88,42419.48153967007,14.7857,14.7912,14.7253,14.7638,42419.4815
2009-06-18 14:30:00,26.88,26.92,26.82,26.88,56559.30871956009,14.7638,14.7857,14.7308,14.7638,56559.3087
2009-06-18 14:35:00,26.88,26.93,26.83,26.85,59140.38828414319,14.7638,14.7912,14.7363,14.7473,59140.3883
2009-06-18 14:40:00,26.86,26.96,26.82,26.88,49377.17427898103,14.7528,14.8077,14.7308,14.7638,49377.1743
2009-06-18 14:45:00,26.89,26.94,26.86,26.88,55998.20446638985,14.7692,14.7967,14.7528,14.7638,55998.2045
2009-06-18 14:50:00,26.88,26.9,26.82,26.83,54651.55425878128,14.7638,14.7747,14.7308,14.7363,54651.5543
2009-06-18 14:55:00,26.83,26.84,26.78,26.82,54314.891706879134,14.7363,14.7418,14.7088,14.7308,54314.8917
2009-06-18 15:00:00,26.82,26.84,26.77,26.78,77432.38693749298,14.7308,14.7418,14.7033,14.7088,77432.3869
2009-06-18 15:05:00,26.78,26.91,26.78,26.9,117831.8931657502,14.7088,14.7802,14.7088,14.7747,117831.8932
2009-06-18 15:10:00,26.9,26.98,26.88,26.97,131073.95354056783,14.7747,14.8187,14.7638,14.8132,131073.9535
2009-06-18 15:15:00,26.98,27.04,26.95,26.95,88654.47200089776,14.8187,14.8516,14.8022,14.8022,88654.472
2009-06-18 15:20:00,26.95,26.96,26.87,26.94,66546.96442599034,14.8022,14.8077,14.7583,14.7967,66546.9644
2009-06-18 15:25:00,26.93,26.94,26.87,26.9,65985.8601728201,14.7912,14.7967,14.7583,14.7747,65985.8602
2009-06-18 15:30:00,26.91,27.04,26.91,26.96,107844.23745931992,14.7802,14.8516,14.7802,14.8077,107844.2375
2009-06-18 15:35:00,26.96,26.97,26.84,26.84,119739.647626529,14.8077,14.8132,14.7418,14.7418,119739.6476
2009-06-18 15:40:00,26.84,26.84,26.78,26.84,247895.8590506116,14.7418,14.7418,14.7088,14.7418,247895.8591
2009-06-18 15:45:00,26.83,26.84,26.63,26.75,216810.68342498035,14.7363,14.7418,14.6264,14.6923,216810.6834
2009-06-18 15:50:00,26.74,26.78,26.6,26.78,327123.77959824936,14.6869,14.7088,14.61,14.7088,327123.7796
2009-06-18 15:55:00,26.78,27.0,26.72,26.93,512737.0665469644,14.7088,14.8297,14.6759,14.7912,512737.0665
2009-06-19 09:30:00,27.35,27.4,27.13,27.26,2019975.3114128604,15.0219,15.0494,14.9011,14.9725,2019975.3114
2009-06-19 09:35:00,27.27,27.45,27.27,27.33,89552.23880597015,14.978,15.0768,14.978,15.0109,89552.2388
2009-06-19 09:40:00,27.33,27.33,27.17,27.25,66771.40612725844,15.0109,15.0109,14.923,14.967,66771.4061
2009-06-19 09:45:00,27.24,27.29,27.15,27.24,61833.68869936034,14.9615,14.9889,14.912,14.9615,61833.6887
2009-06-19 09:50:00,27.23,27.27,27.18,27.25,84277.8588261699,14.956,14.978,14.9285,14.967,84277.8588
2009-06-19 09:55:00,27.25,27.36,27.2,27.33,62843.67635506677,14.967,15.0274,14.9395,15.0109,62843.6764
2009-06-19 10:00:00,27.34,27.36,27.27,27.33,38042.8683649422,15.0164,15.0274,14.978,15.0109,38042.8684
2009-06-19 10:05:00,27.34,27.42,27.27,27.29,58242.62147907081,15.0164,15.0603,14.978,14.9889,58242.6215
2009-06-19 10:10:00,27.29,27.32,27.23,27.24,76759.0618336887,14.9889,15.0054,14.956,14.9615,76759.0618
2009-06-19 10:15:00,27.24,27.25,27.18,27.22,32431.82583323981,14.9615,14.967,14.9285,14.9505,32431.8258
2009-06-19 10:20:00,27.21,27.35,27.15,27.35,69689.14824374368,14.945,15.0219,14.912,15.0219,69689.1482
2009-06-19 10:25:00,27.35,27.41,27.32,27.39,29626.30456738862,15.0219,15.0549,15.0054,15.0439,29626.3046
2009-06-19 10:30:00,27.4,27.53,27.4,27.49,87868.92604645943,15.0494,15.1208,15.0494,15.0988,87868.926
2009-06-19 10:35:00,27.47,27.58,27.47,27.57,57008.19212209628,15.0878,15.1482,15.0878,15.1427,57008.1921
2009-06-19 10:40:00,27.58,27.58,27.52,27.56,54539.33340814723,15.1482,15.1482,15.1153,15.1372,54539.3334
2009-06-19 10:45:00,27.56,27.65,27.54,27.62,126697.34036583996,15.1372,15.1867,15.1263,15.1702,126697.3404
2009-06-19 10:50:00,27.62,27.75,27.6,27.74,81584.55841095276,15.1702,15.2416,15.1592,15.2361,81584.5584
2009-06-19 10:55:00,27.72,27.78,27.69,27.75,94489.95623386824,15.2251,15.2581,15.2086,15.2416,94489.9562
2009-06-19 11:00:00,27.75,27.89,27.74,27.85,93255.52687689372,15.2416,15.3185,15.2361,15.2965,93255.5269
2009-06-19 11:05:00,27.85,27.86,27.78,27.83,61384.80529682415,15.2965,15.302,15.2581,15.2855,61384.8053
2009-06-19 11:10:00,27.83,27.87,27.78,27.86,68454.71888676916,15.2855,15.3075,15.2581,15.302,68454.7189
2009-06-19 11:15:00,27.86,27.94,27.73,27.74,91572.214117383,15.302,15.346,15.2306,15.2361,91572.2141
2009-06-19 11:20:00,27.73,27.75,27.64,27.68,63629.2223095051,15.2306,15.2416,15.1812,15.2031,63629.2223
2009-06-19 11:25:00,27.67,27.75,27.65,27.7,36135.113904163394,15.1977,15.2416,15.1867,15.2141,36135.1139
2009-06-19 11:30:00,27.7,27.7,27.63,27.67,30075.18796992481,15.2141,15.2141,15.1757,15.1977,30075.188
2009-06-19 11:35:00,27.69,27.74,27.68,27.74,30636.29222309505,15.2086,15.2361,15.2031,15.2361,30636.2922
2009-06-19 11:40:00,27.74,27.78,27.62,27.66,186398.8329031534,15.2361,15.2581,15.1702,15.1922,186398.8329
2009-06-19 11:45:00,27.67,27.67,27.61,27.62,58018.17977780271,15.1977,15.1977,15.1647,15.1702,58018.1798
2009-06-19 11:50:00,27.63,27.63,27.58,27.62,40736.16878015935,15.1757,15.1757,15.1482,15.1702,40736.1688
2009-06-19 11:55:00,27.61,27.62,27.57,27.62,73616.87801593536,15.1647,15.1702,15.1427,15.1702,73616.878
2009-06-19 12:00:00,27.62,27.68,27.6,27.67,46571.65301312984,15.1702,15.2031,15.1592,15.1977,46571.653
2009-06-19 12:05:00,27.68,27.7,27.63,27.64,29289.642015486475,15.2031,15.2141,15.1757,15.1812,29289.642
2009-06-19 12:10:00,27.64,27.65,27.58,27.61,65088.09336774772,15.1812,15.1867,15.1482,15.1647,65088.0934
2009-06-19 12:15:00,27.62,27.66,27.58,27.65,27494.10840534171,15.1702,15.1922,15.1482,15.1867,27494.1084
2009-06-19 12:20:00,27.65,27.66,27.58,27.62,72158.00695769273,15.1867,15.1922,15.1482,15.1702,72158.007
2009-06-19 12:25:00,27.62,27.63,27.53,27.58,96958.8149478173,15.1702,15.1757,15.1208,15.1482,96958.8149
2009-06-19 12:30:00,27.59,27.66,27.56,27.56,71933.56525642464,15.1537,15.1922,15.1372,15.1372,71933.5653
2009-06-19 12:35:00,27.56,27.56,27.52,27.53,50836.04533722365,15.1372,15.1372,15.1153,15.1208,50836.0453
2009-06-19 12:40:00,27.53,27.62,27.53,27.62,52856.02064863651,15.1208,15.1702,15.1208,15.1702,52856.0206
2009-06-19 12:45:00,27.61,27.62,27.59,27.59,48479.40747390865,15.1647,15.1702,15.1537,15.1537,48479.4075
2009-06-19 12:50:00,27.59,27.6,27.57,27.58,37257.32241050387,15.1537,15.1592,15.1427,15.1482,37257.3224
2009-06-19 12:55:00,27.58,27.59,27.53,27.53,32207.38413197172,15.1482,15.1537,15.1208,15.1208,32207.3841
2009-06-19 13:00:00,27.53,27.57,27.53,27.56,37481.76411177197,15.1208,15.1427,15.1208,15.1372,37481.7641
2009-06-19 13:05:00,27.57,27.62,27.57,27.62,51509.37044102794,15.1427,15.1702,15.1427,15.1702,51509.3704
2009-06-19 13:10:00,27.62,27.63,27.61,27.62,81584.55841095276,15.1702,15.1757,15.1647,15.1702,81584.5584
2009-06-19 13:15:00,27.62,27.63,27.61,27.61,35012.90539782291,15.1702,15.1757,15.1647,15.1647,35012.9054
2009-06-19 13:20:00,27.61,27.62,27.61,27.62,36696.21815733363,15.1647,15.1702,15.1647,15.1702,36696.2182
2009-06-19 13:25:00,27.61,27.64,27.59,27.62,68903.60228930535,15.1647,15.1812,15.1537,15.1702,68903.6023
2009-06-19 13:30:00,27.62,27.78,27.62,27.77,113006.39658848614,15.1702,15.2581,15.1702,15.2526,113006.3966
2009-06-19 13:35:00,27.77,27.8,27.72,27.74,74626.86567164179,15.2526,15.2691,15.2251,15.2361,74626.8657
2009-06-19 13:40:00,27.74,27.76,27.68,27.68,44102.79429918079,15.2361,15.2471,15.2031,15.2031,44102.7943
2009-06-19 13:45:00,27.68,27.7,27.62,27.62,146784.8726293345,15.2031,15.2141,15.1702,15.1702,146784.8726
2009-06-19 13:50:00,27.62,27.7,27.62,27.67,76310.1784311525,15.1702,15.2141,15.1702,15.1977,76310.1784
2009-06-19 13:55:00,27.67,27.67,27.57,27.58,90898.88901357872,15.1977,15.1977,15.1427,15.1482,90898.889
2009-06-19 14:00:00,27.58,27.6,27.56,27.57,39501.73942318482,15.1482,15.1592,15.1372,15.1427,39501.7394
2009-06-19 14:05:00,27.57,27.58,27.49,27.52,73953.5405678375,15.1427,15.1482,15.0988,15.1153,73953.5406
2009-06-19 14:10:00,27.51,27.51,27.43,27.46,65649.19762091797,15.1098,15.1098,15.0658,15.0823,65649.1976
2009-06-19 14:15:00,27.45,27.45,27.41,27.42,46796.094714397936,15.0768,15.0768,15.0549,15.0603,46796.0947
2009-06-19 14:20:00,27.41,27.45,27.34,27.34,43429.4691953765,15.0549,15.0768,15.0164,15.0164,43429.4692
2009-06-19 14:25:00,27.34,27.46,27.32,27.45,50836.04533722365,15.0164,15.0823,15.0054,15.0768,50836.0453
2009-06-19 14:30:00,27.45,27.55,27.42,27.53,52294.91639546627,15.0768,15.1317,15.0603,15.1208,52294.9164
2009-06-19 14:35:00,27.53,27.56,27.5,27.51,62955.897205700814,15.1208,15.1372,15.1043,15.1098,62955.8972
2009-06-19 14:40:00,27.51,27.56,27.5,27.54,41185.052182695545,15.1098,15.1372,15.1043,15.1263,41185.0522
2009-06-19 14:45:00,27.55,27.56,27.52,27.54,36808.43900796768,15.1317,15.1372,15.1153,15.1263,36808.439
2009-06-19 14:50:00,27.55,27.58,27.51,27.56,44888.34025361912,15.1317,15.1482,15.1098,15.1372,44888.3403
2009-06-19 14:55:00,27.56,27.65,27.55,27.64,86971.15924138704,15.1372,15.1867,15.1317,15.1812,86971.1592
2009-06-19 15:00:00,27.64,27.68,27.62,27.62,110761.97957580518,15.1812,15.2031,15.1702,15.1702,110761.9796
2009-06-19 15:05:00,27.62,27.68,27.61,27.62,100662.10301874088,15.1702,15.2031,15.1647,15.1702,100662.103
2009-06-19 15:10:00,27.62,27.71,27.62,27.65,108293.12086185612,15.1702,15.2196,15.1702,15.1867,108293.1209
2009-06-19 15:15:00,27.66,27.83,27.65,27.83,130400.62843676354,15.1922,15.2855,15.1867,15.2855,130400.6284
2009-06-19 15:20:00,27.84,27.85,27.77,27.77,125687.35271013352,15.291,15.2965,15.2526,15.2526,125687.3527
2009-06-19 15:25:00,27.76,27.91,27.76,27.91,161598.02491302884,15.2471,15.3295,15.2471,15.3295,161598.0249
2009-06-19 15:30:00,27.91,27.92,27.78,27.81,155201.4364268881,15.3295,15.335,15.2581,15.2746,155201.4364
2009-06-19 15:35:00,27.81,27.92,27.79,27.82,147121.53518123666,15.2746,15.335,15.2636,15.28,147121.5352
2009-06-19 15:40:00,27.82,27.87,27.78,27.82,208955.223880597,15.28,15.3075,15.2581,15.28,208955.2239
2009-06-19 15:45:00,27.83,27.83,27.67,27.72,194927.61755134104,15.2855,15.2855,15.1977,15.2251,194927.6176
2009-06-19 15:50:00,27.72,27.74,27.63,27.69,238918.19099988777,15.2251,15.2361,15.1757,15.2086,238918.191
2009-06-19 15:55:00,27.69,27.86,27.64,27.8,658624.1723712266,15.2086,15.302,15.1812,15.2691,658624.1724
2009-06-22 09:30:00,27.44,27.61,27.18,27.37,156435.86578386262,15.0713,15.1647,14.9285,15.0329,156435.8658
2009-06-22 09:35:00,27.32,27.37,27.2,27.24,101335.42812254516,15.0054,15.0329,14.9395,14.9615,101335.4281
2009-06-22 09:40:00,27.24,27.26,27.2,27.21,70699.13589945012,14.9615,14.9725,14.9395,14.945,70699.1359
2009-06-22 09:45:00,27.21,27.21,27.07,27.16,126248.45696330378,14.945,14.945,14.8681,14.9175,126248.457
2009-06-22 09:50:00,27.16,27.28,27.0,27.04,154976.99472562002,14.9175,14.9835,14.8297,14.8516,154976.9947
2009-06-22 09:55:00,27.03,27.04,26.89,26.98,116821.90551004375,14.8461,14.8516,14.7692,14.8187,116821.9055
2009-06-22 10:00:00,26.97,27.21,26.79,26.83,117158.5680619459,14.8132,14.945,14.7143,14.7363,117158.5681
2009-06-22 10:05:00,26.82,26.85,26.72,26.72,147570.41858377284,14.7308,14.7473,14.6759,14.6759,147570.4186
2009-06-22 10:10:00,26.72,26.73,26.65,26.72,100437.66131747278,14.6759,14.6814,14.6374,14.6759,100437.6613
2009-06-22 10:15:00,26.72,26.74,26.62,26.65,117495.23061384803,14.6759,14.6869,14.6209,14.6374,117495.2306
2009-06-22 10:20:00,26.65,26.69,26.59,26.67,82931.20861856133,14.6374,14.6594,14.6045,14.6484,82931.2086
2009-06-22 10:25:00,26.68,26.74,26.61,26.66,99315.4528111323,14.6539,14.6869,14.6155,14.6429,99315.4528
2009-06-22 10:30:00,26.66,26.7,26.61,26.62,103467.62428459208,14.6429,14.6649,14.6155,14.6209,103467.6243
2009-06-22 10:35:00,26.62,26.73,26.5,26.56,155538.09897879025,14.6209,14.6814,14.555,14.588,155538.099
2009-06-22 10:40:00,26.55,26.56,26.47,26.51,72719.11121086297,14.5825,14.588,14.5386,14.5605,72719.1112
2009-06-22 10:45:00,26.52,26.59,26.51,26.58,88317.80944899561,14.566,14.6045,14.5605,14.599,88317.8094
2009-06-22 10:50:00,26.58,26.63,26.56,26.56,57569.29637526653,14.599,14.6264,14.588,14.588,57569.2964
2009-06-22 10:55:00,26.56,26.62,26.52,26.59,60150.37593984962,14.588,14.6209,14.566,14.6045,60150.3759
2009-06-22 11:00:00,26.59,26.6,26.47,26.49,113230.83828975425,14.6045,14.61,14.5386,14.5495,113230.8383
2009-06-22 11:05:00,26.5,26.53,26.45,26.46,96173.26899337897,14.555,14.5715,14.5276,14.5331,96173.269
2009-06-22 11:10:00,26.45,26.5,26.44,26.44,69576.92739310964,14.5276,14.555,14.5221,14.5221,69576.9274
2009-06-22 11:15:00,26.44,26.5,26.35,26.5,168331.2759510717,14.5221,14.555,14.4727,14.555,168331.276
2009-06-22 11:20:00,26.49,26.52,26.43,26.44,42419.48153967007,14.5495,14.566,14.5166,14.5221,42419.4815
2009-06-22 11:25:00,26.45,26.56,26.44,26.47,75636.85332734822,14.5276,14.588,14.5221,14.5386,75636.8533
2009-06-22 11:30:00,26.47,26.47,26.39,26.42,49826.05768151722,14.5386,14.5386,14.4946,14.5111,49826.0577
2009-06-22 11:35:00,26.41,26.45,26.29,26.35,97519.91920098754,14.5056,14.5276,14.4397,14.4727,97519.9192
2009-06-22 11:40:00,26.35,26.4,26.33,26.34,58691.504881607,14.4727,14.5001,14.4617,14.4672,58691.5049
2009-06-22 11:45:00,26.35,26.39,26.19,26.2,120300.75187969924,14.4727,14.4946,14.3848,14.3903,120300.7519
2009-06-22 11:50:00,26.2,26.3,26.14,26.22,153069.2402648412,14.3903,14.4452,14.3573,14.4012,153069.2403
2009-06-22 11:55:00,26.21,26.31,26.18,26.19,110761.97957580518,14.3958,14.4507,14.3793,14.3848,110761.9796
2009-06-22 12:00:00,26.2,26.23,26.15,26.15,64751.43081584558,14.3903,14.4067,14.3628,14.3628,64751.4308
2009-06-22 12:05:00,26.16,26.23,26.1,26.2,145438.22242172595,14.3683,14.4067,14.3353,14.3903,145438.2224
2009-06-22 12:10:00,26.2,26.29,26.2,26.29,43541.69004601055,14.3903,14.4397,14.3903,14.4397,43541.69
2009-06-22 12:15:00,26.29,26.32,26.26,26.26,87981.14689709348,14.4397,14.4562,14.4232,14.4232,87981.1469
2009-06-22 12:20:00,26.26,26.31,26.23,26.24,64414.76826394344,14.4232,14.4507,14.4067,14.4122,64414.7683
2009-06-22 12:25:00,26.23,26.27,26.23,26.24,41409.49388396364,14.4067,14.4287,14.4067,14.4122,41409.4939
2009-06-22 12:30:00,26.24,26.27,26.2,26.21,76534.6201324206,14.4122,14.4287,14.3903,14.3958,76534.6201
2009-06-22 12:35:00,26.21,26.23,26.17,26.19,42531.70239030412,14.3958,14.4067,14.3738,14.3848,42531.7024
2009-06-22 12:40:00,26.19,26.23,26.17,26.21,46796.094714397936,14.3848,14.4067,14.3738,14.3958,46796.0947
2009-06-22 12:45:00,26.22,26.22,26.15,26.18,57232.63382336438,14.4012,14.4012,14.3628,14.3793,57232.6338
2009-06-22 12:50:00,26.18,26.19,26.15,26.17,34676.24284592077,14.3793,14.3848,14.3628,14.3738,34676.2428
2009-06-22 12:55:00,26.17,26.23,26.17,26.21,60935.92189428795,14.3738,14.4067,14.3738,14.3958,60935.9219
2009-06-22 13:00:00,26.21,26.21,26.19,26.2,13578.722926719784,14.3958,14.3958,14.3848,14.3903,13578.7229
2009-06-22 13:05:00,26.2,26.23,26.19,26.22,61272.5844461901,14.3903,14.4067,14.3848,14.4012,61272.5844
2009-06-22 13:10:00,26.23,26.27,26.21,26.22,67781.39378296486,14.4067,14.4287,14.3958,14.4012,67781.3938
2009-06-22 13:15:00,26.22,26.23,26.1,26.1,136011.67096846594,14.4012,14.4067,14.3353,14.3353,136011.671
2009-06-22 13:20:00,26.1,26.11,26.05,26.05,53978.229154976994,14.3353,14.3408,14.3079,14.3079,53978.2292
2009-06-22 13:25:00,26.05,26.06,25.95,26.05,106497.58725171136,14.3079,14.3134,14.253,14.3079,106497.5873
2009-06-22 13:30:00,26.05,26.12,26.05,26.11,49489.39512961508,14.3079,14.3463,14.3079,14.3408,49489.3951
2009-06-22 13:35:00,26.12,26.17,26.11,26.16,18853.10290652003,14.3463,14.3738,14.3408,14.3683,18853.1029
2009-06-22 13:40:00,26.17,26.19,26.16,26.18,34339.580294018626,14.3738,14.3848,14.3683,14.3793,34339.5803
2009-06-22 13:45:00,26.18,26.21,26.17,26.2,51733.81214229604,14.3793,14.3958,14.3738,14.3903,51733.8121
2009-06-22 13:50:00,26.2,26.21,26.17,26.2,56671.529570194136,14.3903,14.3958,14.3738,14.3903,56671.5296
2009-06-22 13:55:00,26.19,26.2,26.12,26.14,85063.40478060824,14.3848,14.3903,14.3463,14.3573,85063.4048
2009-06-22 14:00:00,26.15,26.18,26.12,26.18,75412.41162608012,14.3628,14.3793,14.3463,14.3793,75412.4116
2009-06-22 14:05:00,26.18,26.18,26.08,26.1,56895.97127146224,14.3793,14.3793,14.3244,14.3353,56895.9713
2009-06-22 14:10:00,26.1,26.14,26.07,26.13,53304.90405117271,14.3353,14.3573,14.3189,14.3518,53304.9041
2009-06-22 14:15:00,26.14,26.17,26.08,26.14,74626.86567164179,14.3573,14.3738,14.3244,14.3573,74626.8657
2009-06-22 14:20:00,26.14,26.17,26.09,26.12,62170.35125126248,14.3573,14.3738,14.3298,14.3463,62170.3513
2009-06-22 14:25:00,26.11,26.13,26.01,26.02,84277.8588261699,14.3408,14.3518,14.2859,14.2914,84277.8588
2009-06-22 14:30:00,26.01,26.02,25.96,25.98,99315.4528111323,14.2859,14.2914,14.2584,14.2694,99315.4528
2009-06-22 14:35:00,25.98,26.05,25.91,26.04,180900.01122208504,14.2694,14.3079,14.231,14.3024,180900.0112
2009-06-22 14:40:00,26.04,26.06,25.97,25.99,74177.98226910559,14.3024,14.3134,14.2639,14.2749,74177.9823
2009-06-22 14:45:00,25.99,26.0,25.95,25.96,61609.24699809224,14.2749,14.2804,14.253,14.2584,61609.247
2009-06-22 14:50:00,25.96,25.98,25.9,25.91,97071.03579845135,14.2584,14.2694,14.2255,14.231,97071.0358
2009-06-22 14:55:00,25.91,25.94,25.85,25.91,149253.73134328358,14.231,14.2475,14.198,14.231,149253.7313
2009-06-22 15:00:00,25.92,26.05,25.92,26.03,90562.22646167658,14.2365,14.3079,14.2365,14.2969,90562.2265
2009-06-22 15:05:00,26.02,26.02,25.96,25.97,68454.71888676916,14.2914,14.2914,14.2584,14.2639,68454.7189
2009-06-22 15:10:00,25.98,25.98,25.89,25.92,83492.31287173157,14.2694,14.2694,14.22,14.2365,83492.3129
2009-06-22 15:15:00,25.92,25.98,25.88,25.98,111659.74638087756,14.2365,14.2694,14.2145,14.2694,111659.7464
2009-06-22 15:20:00,25.98,25.99,25.89,25.9,99315.4528111323,14.2694,14.2749,14.22,14.2255,99315.4528
2009-06-22 15:25:00,25.9,25.9,25.84,25.85,108180.90001122208,14.2255,14.2255,14.1925,14.198,108180.9
2009-06-22 15:30:00,25.85,25.99,25.75,25.81,295477.49971944786,14.198,14.2749,14.1431,14.1761,295477.4997
2009-06-22 15:35:00,25.81,26.03,25.8,25.99,282459.8810458983,14.1761,14.2969,14.1706,14.2749,282459.881
2009-06-22 15:40:00,25.99,25.99,25.81,25.86,181461.1154752553,14.2749,14.2749,14.1761,14.2035,181461.1155
2009-06-22 15:45:00,25.86,25.98,25.86,25.9,144989.33901918976,14.2035,14.2694,14.2035,14.2255,144989.339
2009-06-22 15:50:00,25.9,25.91,25.82,25.9,238469.3075973516,14.2255,14.231,14.1816,14.2255,238469.3076
2009-06-22 15:55:00,25.91,25.92,25.67,25.73,705308.0462349905,14.231,14.2365,14.0992,14.1321,705308.0462
2009-06-23 09:30:00,25.88,26.03,25.71,25.9,245988.1045898328,14.2145,14.2969,14.1211,14.2255,245988.1046
2009-06-23 09:35:00,25.9,26.18,25.79,26.06,248569.18415441588,14.2255,14.3793,14.1651,14.3134,248569.1842
2009-06-23 09:40:00,26.06,26.14,25.92,25.93,127819.54887218044,14.3134,14.3573,14.2365,14.242,127819.5489
2009-06-23 09:45:00,25.94,26.05,25.92,25.95,106609.8081023454,14.2475,14.3079,14.2365,14.253,106609.8081
2009-06-23 09:50:00,25.95,26.12,25.94,26.11,137133.87947480642,14.253,14.3463,14.2475,14.3408,137133.8795
2009-06-23 09:55:00,26.12,26.14,26.0,26.13,128156.2114240826,14.3463,14.3573,14.2804,14.3518,128156.2114
2009-06-23 10:00:00,26.13,26.15,25.92,26.15,123330.71484681852,14.3518,14.3628,14.2365,14.3628,123330.7148
2009-06-23 10:05:00,26.15,26.15,25.9,25.96,176411.17719672315,14.3628,14.3628,14.2255,14.2584,176411.1772
2009-06-23 10:10:00,25.95,25.97,25.73,25.73,150824.82325216025,14.253,14.2639,14.1321,14.1321,150824.8233
2009-06-23 10:15:00,25.73,25.94,25.73,25.87,126585.11951520592,14.1321,14.2475,14.1321,14.209,126585.1195
2009-06-23 10:20:00,25.89,25.9,25.77,25.82,100886.54472000895,14.22,14.2255,14.1541,14.1816,100886.5447
2009-06-23 10:25:00,25.82,25.88,25.72,25.72,110313.096173269,14.1816,14.2145,14.1266,14.1266,110313.0962
2009-06-23 10:30:00,25.73,25.95,25.73,25.94,136797.21692290428,14.1321,14.253,14.1321,14.2475,136797.2169
2009-06-23 10:35:00,25.93,25.99,25.91,25.98,102906.52003142184,14.242,14.2749,14.231,14.2694,102906.52
2009-06-23 10:40:00,25.98,25.99,25.92,25.97,187745.483110762,14.2694,14.2749,14.2365,14.2639,187745.4831
2009-06-23 10:45:00,25.98,26.04,25.96,26.03,95275.50218830658,14.2694,14.3024,14.2584,14.2969,95275.5022
2009-06-23 10:50:00,26.04,26.04,25.9,25.9,155874.7615306924,14.3024,14.3024,14.2255,14.2255,155874.7615
2009-06-23 10:55:00,25.91,25.96,25.84,25.9,116485.24295814162,14.231,14.2584,14.1925,14.2255,116485.243
2009-06-23 11:00:00,25.91,25.92,25.8,25.85,59028.167433509145,14.231,14.2365,14.1706,14.198,59028.1674
2009-06-23 11:05:00,25.84,25.88,25.74,25.82,134889.46246212546,14.1925,14.2145,14.1376,14.1816,134889.4625
2009-06-23 11:10:00,25.82,25.85,25.78,25.81,63404.78060823701,14.1816,14.198,14.1596,14.1761,63404.7806
2009-06-23 11:15:00,25.81,25.93,25.81,25.92,68342.4980361351,14.1761,14.242,14.1761,14.2365,68342.498
2009-06-23 11:20:00,25.92,25.94,25.86,25.87,48030.524071372456,14.2365,14.2475,14.2035,14.209,48030.5241
2009-06-23 11:25:00,25.88,25.97,25.86,25.93,49264.95342834698,14.2145,14.2639,14.2035,14.242,49264.9534
2009-06-23 11:30:00,25.93,26.06,25.92,26.05,34339.580294018626,14.242,14.3134,14.2365,14.3079,34339.5803
2009-06-23 11:35:00,26.03,26.26,26.03,26.25,115587.47615306923,14.2969,14.4232,14.2969,14.4177,115587.4762
2009-06-23 11:40:00,26.24,26.25,26.15,26.2,68005.83548423297,14.4122,14.4177,14.3628,14.3903,68005.8355
2009-06-23 11:45:00,26.2,26.23,26.15,26.17,33217.37178767815,14.3903,14.4067,14.3628,14.3738,33217.3718
2009-06-23 11:50:00,26.18,26.22,26.13,26.22,36471.776456065534,14.3793,14.4012,14.3518,14.4012,36471.7765
2009-06-23 11:55:00,26.22,26.31,26.2,26.28,84614.52137807204,14.4012,14.4507,14.3903,14.4342,84614.5214
2009-06-23 12:00:00,26.28,26.31,26.24,26.26,39950.62282572102,14.4342,14.4507,14.4122,14.4232,39950.6228
2009-06-23 12:05:00,26.24,26.3,26.2,26.21,50499.38278532151,14.4122,14.4452,14.3903,14.3958,50499.3828
2009-06-23 12:10:00,26.2,26.21,26.14,26.14,31982.942430703624,14.3903,14.3958,14.3573,14.3573,31982.9424
2009-06-23 12:15:00,26.14,26.14,26.08,26.09,20311.97396476265,14.3573,14.3573,14.3244,14.3298,20311.974
2009-06-23 12:20:00,26.08,26.15,26.07,26.13,24015.262035686228,14.3244,14.3628,14.3189,14.3518,24015.262
2009-06-23 12:25:00,26.12,26.13,26.05,26.1,52631.57894736842,14.3463,14.3518,14.3079,14.3353,52631.5789
2009-06-23 12:30:00,26.1,26.14,26.09,26.14,31646.27987880148,14.3353,14.3573,14.3298,14.3573,31646.2799
2009-06-23 12:35:00,26.14,26.31,26.12,26.28,127707.3280215464,14.3573,14.4507,14.3463,14.4342,127707.328
2009-06-23 12:40:00,26.28,26.29,26.13,26.18,92918.86432499158,14.4342,14.4397,14.3518,14.3793,92918.8643
2009-06-23 12:45:00,26.18,26.22,26.16,26.22,56671.529570194136,14.3793,14.4012,14.3683,14.4012,56671.5296
2009-06-23 12:50:00,26.21,26.23,26.14,26.15,35574.00965099315,14.3958,14.4067,14.3573,14.3628,35574.0097
2009-06-23 12:55:00,26.15,26.15,26.14,26.14,17282.01099764336,14.3628,14.3628,14.3573,14.3573,17282.011
2009-06-23 13:00:00,26.14,26.26,26.12,26.23,81023.45415778251,14.3573,14.4232,14.3463,14.4067,81023.4542
2009-06-23 13:05:00,26.24,26.24,26.15,26.21,63741.44316013915,14.4122,14.4122,14.3628,14.3958,63741.4432
2009-06-23 13:10:00,26.21,26.27,26.21,26.22,42419.48153967007,14.3958,14.4287,14.3958,14.4012,42419.4815
2009-06-23 13:15:00,26.21,26.22,26.17,26.22,26708.562450903377,14.3958,14.4012,14.3738,14.4012,26708.5625
2009-06-23 13:20:00,26.22,26.25,26.2,26.2,32544.04668387386,14.4012,14.4177,14.3903,14.3903,32544.0467
2009-06-23 13:25:00,26.21,26.21,26.09,26.1,43653.91089664459,14.3958,14.3958,14.3298,14.3353,43653.9109
2009-06-23 13:30:00,26.1,26.13,26.1,26.13,24576.36628885647,14.3353,14.3518,14.3353,14.3518,24576.3663
2009-06-23 13:35:00,26.13,26.14,26.12,26.14,18516.440354617887,14.3518,14.3573,14.3463,14.3573,18516.4404
2009-06-23 13:40:00,26.14,26.14,26.06,26.09,37032.880709235775,14.3573,14.3573,14.3134,14.3298,37032.8807
2009-06-23 13:45:00,26.1,26.1,26.08,26.09,12568.735271013353,14.3353,14.3353,14.3244,14.3298,12568.7353
2009-06-23 13:50:00,26.09,26.13,26.06,26.07,20873.078217932893,14.3298,14.3518,14.3134,14.3189,20873.0782
2009-06-23 13:55:00,26.06,26.07,25.98,25.98,43092.80664347435,14.3134,14.3189,14.2694,14.2694,43092.8066
2009-06-23 14:00:00,25.98,26.08,25.96,26.08,44663.89855235103,14.2694,14.3244,14.2584,14.3244,44663.8986
2009-06-23 14:05:00,26.07,26.09,26.06,26.07,26035.23734709909,14.3189,14.3298,14.3134,14.3189,26035.2373
2009-06-23 14:10:00,26.08,26.2,26.07,26.17,26259.679048367187,14.3244,14.3903,14.3189,14.3738,26259.679
2009-06-23 14:15:00,26.17,26.25,26.16,26.23,28391.87521041409,14.3738,14.4177,14.3683,14.4067,28391.8752
2009-06-23 14:20:00,26.23,26.26,26.2,26.23,25137.470542026706,14.4067,14.4232,14.3903,14.4067,25137.4705
2009-06-23 14:25:00,26.23,26.25,26.16,26.16,44888.34025361912,14.4067,14.4177,14.3683,14.3683,44888.3403
2009-06-23 14:30:00,26.16,26.17,26.14,26.15,36696.21815733363,14.3683,14.3738,14.3573,14.3628,36696.2182
2009-06-23 14:35:00,26.14,26.15,25.99,26.0,48928.29087644485,14.3573,14.3628,14.2749,14.2804,48928.2909
2009-06-23 14:40:00,26.0,26.06,25.98,26.05,69352.48569184155,14.2804,14.3134,14.2694,14.3079,69352.4857
2009-06-23 14:45:00,26.05,26.06,26.01,26.02,38267.3100662103,14.3079,14.3134,14.2859,14.2914,38267.3101
2009-06-23 14:50:00,26.02,26.06,26.01,26.04,84390.07967680394,14.2914,14.3134,14.2859,14.3024,84390.0797
2009-06-23 14:55:00,26.04,26.05,25.94,25.98,121198.51868477162,14.3024,14.3079,14.2475,14.2694,121198.5187
2009-06-23 15:00:00,25.97,25.99,25.93,25.99,31534.05902816743,14.2639,14.2749,14.242,14.2749,31534.059
2009-06-23 15:05:00,25.98,26.0,25.89,25.9,76759.0618336887,14.2694,14.2804,14.22,14.2255,76759.0618
2009-06-23 15:10:00,25.9,25.99,25.87,25.98,73392.43631466725,14.2255,14.2749,14.209,14.2694,73392.4363
2009-06-23 15:15:00,25.99,26.05,25.99,26.04,43766.13174727864,14.2749,14.3079,14.2749,14.3024,43766.1317
2009-06-23 15:20:00,26.03,26.1,26.02,26.07,148468.18538884525,14.2969,14.3353,14.2914,14.3189,148468.1854
2009-06-23 15:25:00,26.06,26.21,26.06,26.2,79676.80395017394,14.3134,14.3958,14.3134,14.3903,79676.804
2009-06-23 15:30:00,26.2,26.21,26.06,26.14,92469.9809224554,14.3903,14.3958,14.3134,14.3573,92469.9809
2009-06-23 15:35:00,26.14,26.14,26.08,26.09,67556.95208169677,14.3573,14.3573,14.3244,14.3298,67556.9521
2009-06-23 15:40:00,26.09,26.09,25.99,26.0,80237.90820334418,14.3298,14.3298,14.2749,14.2804,80237.9082
2009-06-23 15:45:00,26.0,26.2,25.96,26.2,150600.38155089214,14.2804,14.3903,14.2584,14.3903,150600.3816
2009-06-23 15:50:00,26.2,26.23,26.12,26.22,175513.41039165074,14.3903,14.4067,14.3463,14.4012,175513.4104
2009-06-23 15:55:00,26.22,26.23,26.16,26.19,366962.1815733363,14.4012,14.4067,14.3683,14.3848,366962.1816
2009-06-24 09:30:00,26.43,26.87,26.42,26.44,122545.1688923802,14.5166,14.7583,14.5111,14.5221,122545.1689
2009-06-24 09:35:00,26.47,26.57,26.43,26.53,77320.16608685894,14.5386,14.5935,14.5166,14.5715,77320.1661
2009-06-24 09:40:00,26.52,26.55,26.38,26.43,75075.74907417798,14.566,14.5825,14.4891,14.5166,75075.7491
2009-06-24 09:45:00,26.43,26.54,26.4,26.52,47244.97811693412,14.5166,14.577,14.5001,14.566,47244.9781
2009-06-24 09:50:00,26.52,26.63,26.48,26.54,74177.98226910559,14.566,14.6264,14.5441,14.577,74177.9823
2009-06-24 09:55:00,26.54,26.74,26.54,26.74,52407.13724610032,14.577,14.6869,14.577,14.6869,52407.1372
2009-06-24 10:00:00,26.73,26.81,26.63,26.8,141510.49264953428,14.6814,14.7253,14.6264,14.7198,141510.4926
2009-06-24 10:05:00,26.8,26.8,26.71,26.78,87532.26349455728,14.7198,14.7198,14.6704,14.7088,87532.2635
2009-06-24 10:10:00,26.78,26.89,26.77,26.87,91796.6558186511,14.7088,14.7692,14.7033,14.7583,91796.6558
2009-06-24 10:15:00,26.87,26.88,26.83,26.88,46796.094714397936,14.7583,14.7638,14.7363,14.7638,46796.0947
2009-06-24 10:20:00,26.88,26.96,26.88,26.88,101447.6489731792,14.7638,14.8077,14.7638,14.7638,101447.649
2009-06-24 10:25:00,26.88,26.95,26.86,26.94,74177.98226910559,14.7638,14.8022,14.7528,14.7967,74177.9823
2009-06-24 10:30:00,26.94,26.96,26.87,26.9,86073.39243631467,14.7967,14.8077,14.7583,14.7747,86073.3924
2009-06-24 10:35:00,26.9,26.99,26.9,26.94,60150.37593984962,14.7747,14.8242,14.7747,14.7967,60150.3759
2009-06-24 10:40:00,26.95,26.97,26.91,26.96,42980.58579284031,14.8022,14.8132,14.7802,14.8077,42980.5858
2009-06-24 10:45:00,26.96,27.03,26.92,27.01,94041.07283133206,14.8077,14.8461,14.7857,14.8352,94041.0728
2009-06-24 10:50:00,27.02,27.03,26.96,26.98,106048.70384917516,14.8406,14.8461,14.8077,14.8187,106048.7038
2009-06-24 10:55:00,26.98,27.02,26.96,26.97,78442.3745931994,14.8187,14.8406,14.8077,14.8132,78442.3746
2009-06-24 11:00:00,26.97,27.12,26.96,27.08,106385.36640107732,14.8132,14.8956,14.8077,14.8736,106385.3664
2009-06-24 11:05:00,27.07,27.08,26.98,26.99,77881.27034002918,14.8681,14.8736,14.8187,14.8242,77881.2703
2009-06-24 11:10:00,26.99,27.01,26.97,26.99,32656.26753450791,14.8242,14.8352,14.8132,14.8242,32656.2675
2009-06-24 11:15:00,26.98,27.02,26.98,27.0,23005.2743799798,14.8187,14.8406,14.8187,14.8297,23005.2744
2009-06-24 11:20:00,27.0,27.04,26.96,26.96,108293.12086185612,14.8297,14.8516,14.8077,14.8077,108293.1209
2009-06-24 11:25:00,26.96,26.96,26.88,26.88,59028.167433509145,14.8077,14.8077,14.7638,14.7638,59028.1674
2009-06-24 11:30:00,26.89,26.89,26.86,26.89,81472.3375603187,14.7692,14.7692,14.7528,14.7692,81472.3376
2009-06-24 11:35:00,26.9,26.93,26.9,26.92,31309.617326899337,14.7747,14.7912,14.7747,14.7857,31309.6173
2009-06-24 11:40:00,26.93,26.93,26.88,26.9,56222.64616765795,14.7912,14.7912,14.7638,14.7747,56222.6462
2009-06-24 11:45:00,26.9,26.93,26.89,26.89,22107.507574907417,14.7747,14.7912,14.7692,14.7692,22107.5076
2009-06-24 11:50:00,26.89,26.91,26.84,26.86,46234.990461227695,14.7692,14.7802,14.7418,14.7528,46234.9905
2009-06-24 11:55:00,26.86,26.88,26.82,26.88,50611.60363595556,14.7528,14.7638,14.7308,14.7638,50611.6036
2009-06-24 12:00:00,26.88,26.93,26.88,26.93,36808.43900796768,14.7638,14.7912,14.7638,14.7912,36808.439
2009-06-24 12:05:00,26.93,26.94,26.91,26.94,27269.666704073614,14.7912,14.7967,14.7802,14.7967,27269.6667
2009-06-24 12:10:00,26.94,26.94,26.91,26.92,14588.710582426214,14.7967,14.7967,14.7802,14.7857,14588.7106
2009-06-24 12:15:00,26.93,26.94,26.9,26.91,14588.710582426214,14.7912,14.7967,14.7747,14.7802,14588.7106
2009-06-24 12:20:00,26.91,26.93,26.9,26.9,14588.710582426214,14.7802,14.7912,14.7747,14.7747,14588.7106
2009-06-24 12:25:00,26.9,26.93,26.88,26.92,22780.832678711704,14.7747,14.7912,14.7638,14.7857,22780.8327
2009-06-24 12:30:00,26.93,26.94,26.87,26.91,48816.07002581079,14.7912,14.7967,14.7583,14.7802,48816.07
2009-06-24 12:35:00,26.92,26.94,26.89,26.9,40175.06452698911,14.7857,14.7967,14.7692,14.7747,40175.0645
2009-06-24 12:40:00,26.89,26.9,26.83,26.83,49264.95342834698,14.7692,14.7747,14.7363,14.7363,49264.9534
2009-06-24 12:45:00,26.87,26.88,26.8,26.81,47806.08237010436,14.7583,14.7638,14.7198,14.7253,47806.0824
2009-06-24 12:50:00,26.81,26.82,26.8,26.8,19750.86971159241,14.7253,14.7308,14.7198,14.7198,19750.8697
2009-06-24 12:55:00,26.8,26.81,26.78,26.78,24239.703736954325,14.7198,14.7253,14.7088,14.7088,24239.7037
2009-06-24 13:00:00,26.79,26.85,26.78,26.81,47806.08237010436,14.7143,14.7473,14.7088,14.7253,47806.0824
2009-06-24 13:05:00,26.81,26.88,26.81,26.88,17843.1152508136,14.7253,14.7638,14.7253,14.7638,17843.1153
2009-06-24 13:10:00,26.87,26.89,26.87,26.87,28279.654359780045,14.7583,14.7692,14.7583,14.7583,28279.6544
2009-06-24 13:15:00,26.87,26.9,26.87,26.89,14925.373134328358,14.7583,14.7747,14.7583,14.7692,14925.3731
2009-06-24 13:20:00,26.89,26.91,26.87,26.88,20087.532263494555,14.7692,14.7802,14.7583,14.7638,20087.5323
2009-06-24 13:25:00,26.88,26.91,26.87,26.91,13129.839524183591,14.7638,14.7802,14.7583,14.7802,13129.8395
2009-06-24 13:30:00,26.9,26.91,26.88,26.88,20199.753114128605,14.7747,14.7802,14.7638,14.7638,20199.7531
2009-06-24 13:35:00,26.88,26.91,26.87,26.91,24800.80799012457,14.7638,14.7802,14.7583,14.7802,24800.808
2009-06-24 13:40:00,26.9,26.92,26.89,26.9,23454.15778251599,14.7747,14.7857,14.7692,14.7747,23454.1578
2009-06-24 13:45:00,26.9,26.91,26.82,26.82,44439.45685108293,14.7747,14.7802,14.7308,14.7308,44439.4569
2009-06-24 13:50:00,26.83,26.88,26.83,26.84,28391.87521041409,14.7363,14.7638,14.7363,14.7418,28391.8752
2009-06-24 13:55:00,26.83,26.89,26.83,26.86,24800.80799012457,14.7363,14.7692,14.7363,14.7528,24800.808
2009-06-24 14:00:00,26.85,26.9,26.85,26.87,27381.887554707664,14.7473,14.7747,14.7473,14.7583,27381.8876
2009-06-24 14:05:00,26.87,26.93,26.87,26.87,33105.1509370441,14.7583,14.7912,14.7583,14.7583,33105.1509
2009-06-24 14:10:00,26.87,26.9,26.84,26.9,11334.305914038829,14.7583,14.7747,14.7418,14.7747,11334.3059
2009-06-24 14:15:00,26.89,26.96,26.74,26.81,66322.52272472225,14.7692,14.8077,14.6869,14.7253,66322.5227
2009-06-24 14:20:00,26.8,26.96,26.69,26.74,85287.84648187633,14.7198,14.8077,14.6594,14.6869,85287.8465
2009-06-24 14:25:00,26.77,26.9,26.62,26.69,72382.44865896083,14.7033,14.7747,14.6209,14.6594,72382.4487
2009-06-24 14:30:00,26.7,26.73,26.52,26.68,79115.6996970037,14.6649,14.6814,14.566,14.6539,79115.6997
2009-06-24 14:35:00,26.67,26.7,26.49,26.54,85624.50903377848,14.6484,14.6649,14.5495,14.577,85624.509
2009-06-24 14:40:00,26.53,26.67,26.52,26.66,83155.65031982942,14.5715,14.6484,14.566,14.6429,83155.6503
2009-06-24 14:45:00,26.65,26.74,26.59,26.6,92469.9809224554,14.6374,14.6869,14.6045,14.61,92469.9809
2009-06-24 14:50:00,26.61,26.75,26.59,26.68,63965.88486140725,14.6155,14.6923,14.6045,14.6539,63965.8849
2009-06-24 14:55:00,26.68,26.72,26.54,26.55,56334.867018292,14.6539,14.6759,14.577,14.5825,56334.867
2009-06-24 15:00:00,26.56,26.68,26.55,26.63,85063.40478060824,14.588,14.6539,14.5825,14.6264,85063.4048
2009-06-24 15:05:00,26.63,26.63,26.41,26.47,91684.43496801706,14.6264,14.6264,14.5056,14.5386,91684.435
2009-06-24 15:10:00,26.47,26.54,26.39,26.54,89776.68050723824,14.5386,14.577,14.4946,14.577,89776.6805
2009-06-24 15:15:00,26.54,26.55,26.4,26.46,73729.0988665694,14.577,14.5825,14.5001,14.5331,73729.0989
2009-06-24 15:20:00,26.46,26.57,26.42,26.55,83941.19627426776,14.5331,14.5935,14.5111,14.5825,83941.1963
2009-06-24 15:25:00,26.56,26.64,26.52,26.57,84726.74222870609,14.588,14.6319,14.566,14.5935,84726.7422
2009-06-24 15:30:00,26.58,26.63,26.52,26.58,58691.504881607,14.599,14.6264,14.566,14.599,58691.5049
2009-06-24 15:35:00,26.58,26.6,26.48,26.52,122994.0522949164,14.599,14.61,14.5441,14.566,122994.0523
2009-06-24 15:40:00,26.52,26.52,26.38,26.47,144540.45561665358,14.566,14.566,14.4891,14.5386,144540.4556
2009-06-24 15:45:00,26.47,26.62,26.46,26.57,101784.31152508136,14.5386,14.6209,14.5331,14.5935,101784.3115
2009-06-24 15:50:00,26.57,26.63,26.5,26.53,143418.2471103131,14.5935,14.6264,14.555,14.5715,143418.2471
2009-06-24 15:55:00,26.53,26.71,26.53,26.66,338009.202109752,14.5715,14.6704,14.5715,14.6429,338009.2021
2009-06-25 09:30:00,26.54,26.62,26.06,26.08,158343.62024464144,14.577,14.6209,14.3134,14.3244,158343.6202
2009-06-25 09:35:00,26.08,26.33,26.07,26.2,142969.3637077769,14.3244,14.4617,14.3189,14.3903,142969.3637
2009-06-25 09:40:00,26.22,26.28,26.06,26.1,136011.67096846594,14.4012,14.4342,14.3134,14.3353,136011.671
2009-06-25 09:45:00,26.1,26.13,26.07,26.07,83043.42946919537,14.3353,14.3518,14.3189,14.3189,83043.4295
2009-06-25 09:50:00,26.08,26.14,25.98,26.12,132869.4871507126,14.3244,14.3573,14.2694,14.3463,132869.4872
2009-06-25 09:55:00,26.12,26.17,26.05,26.08,204017.5064526989,14.3463,14.3738,14.3079,14.3244,204017.5065
2009-06-25 10:00:00,26.08,26.25,26.06,26.2,138031.6462798788,14.3244,14.4177,14.3134,14.3903,138031.6463
2009-06-25 10:05:00,26.21,26.55,26.21,26.47,132308.38289754235,14.3958,14.5825,14.3958,14.5386,132308.3829
2009-06-25 10:10:00,26.48,26.61,26.4,26.43,100998.76557064302,14.5441,14.6155,14.5001,14.5166,100998.7656
2009-06-25 10:15:00,26.41,26.57,26.4,26.51,91459.99326674896,14.5056,14.5935,14.5001,14.5605,91459.9933
2009-06-25 10:20:00,26.52,26.6,26.51,26.57,82145.662664123,14.566,14.61,14.5605,14.5935,82145.6627
2009-06-25 10:25:00,26.58,26.66,26.47,26.53,135787.22926719784,14.599,14.6429,14.5386,14.5715,135787.2293
2009-06-25 10:30:00,26.53,26.53,26.42,26.46,159914.7121535181,14.5715,14.5715,14.5111,14.5331,159914.7122
2009-06-25 10:35:00,26.46,26.55,26.42,26.49,107619.79575805184,14.5331,14.5825,14.5111,14.5495,107619.7958
2009-06-25 10:40:00,26.48,26.48,26.32,26.34,118841.88082145662,14.5441,14.5441,14.4562,14.4672,118841.8808
2009-06-25 10:45:00,26.34,26.35,26.22,26.23,86746.71754011895,14.4672,14.4727,14.4012,14.4067,86746.7175
2009-06-25 10:50:00,26.22,26.27,26.14,26.26,108742.00426439232,14.4012,14.4287,14.3573,14.4232,108742.0043
2009-06-25 10:55:00,26.26,26.31,26.2,26.31,68454.71888676916,14.4232,14.4507,14.3903,14.4507,68454.7189
2009-06-25 11:00:00,26.31,26.4,26.27,26.39,67332.51038042868,14.4507,14.5001,14.4287,14.4946,67332.5104
2009-06-25 11:05:00,26.39,26.43,26.35,26.35,51958.25384356413,14.4946,14.5166,14.4727,14.4727,51958.2538
2009-06-25 11:10:00,26.35,26.37,26.32,26.33,40960.61048142744,14.4727,14.4836,14.4562,14.4617,40960.6105
2009-06-25 11:15:00,26.34,26.35,26.32,26.33,39501.73942318482,14.4672,14.4727,14.4562,14.4617,39501.7394
2009-06-25 11:20:00,26.33,26.5,26.32,26.49,59701.49253731343,14.4617,14.555,14.4562,14.5495,59701.4925
2009-06-25 11:25:00,26.49,26.56,26.49,26.55,62170.35125126248,14.5495,14.588,14.5495,14.5825,62170.3513
2009-06-25 11:30:00,26.55,26.63,26.49,26.56,95499.94388957469,14.5825,14.6264,14.5495,14.588,95499.9439
2009-06-25 11:35:00,26.56,26.6,26.46,26.47,47357.19896756817,14.588,14.61,14.5331,14.5386,47357.199
2009-06-25 11:40:00,26.47,26.53,26.47,26.49,41521.714734597685,14.5386,14.5715,14.5386,14.5495,41521.7147
2009-06-25 11:45:00,26.49,26.63,26.47,26.62,64526.98911457748,14.5495,14.6264,14.5386,14.6209,64526.9891
2009-06-25 11:50:00,26.61,26.65,26.58,26.64,67108.06867916058,14.6155,14.6374,14.599,14.6319,67108.0687
2009-06-25 11:55:00,26.64,26.71,26.62,26.68,94041.07283133206,14.6319,14.6704,14.6209,14.6539,94041.0728
2009-06-25 12:00:00,26.69,26.72,26.66,26.7,74290.20311973964,14.6594,14.6759,14.6429,14.6649,74290.2031
2009-06-25 12:05:00,26.7,26.73,26.66,26.66,86073.39243631467,14.6649,14.6814,14.6429,14.6429,86073.3924
2009-06-25 12:10:00,26.66,26.66,26.52,26.53,82706.76691729322,14.6429,14.6429,14.566,14.5715,82706.7669
2009-06-25 12:15:00,26.53,26.55,26.5,26.54,81360.11670968466,14.5715,14.5825,14.555,14.577,81360.1167
2009-06-25 12:20:00,26.55,26.6,26.54,26.59,56447.08786892604,14.5825,14.61,14.577,14.6045,56447.0879
2009-06-25 12:25:00,26.59,26.59,26.53,26.55,41297.27303332959,14.6045,14.6045,14.5715,14.5825,41297.273
2009-06-25 12:30:00,26.55,26.56,26.47,26.47,72494.66950959488,14.5825,14.588,14.5386,14.5386,72494.6695
2009-06-25 12:35:00,26.47,26.5,26.47,26.47,53417.124901806754,14.5386,14.555,14.5386,14.5386,53417.1249
2009-06-25 12:40:00,26.47,26.51,26.47,26.51,35574.00965099315,14.5386,14.5605,14.5386,14.5605,35574.0097
2009-06-25 12:45:00,26.51,26.54,26.48,26.48,48142.7449220065,14.5605,14.577,14.5441,14.5441,48142.7449
2009-06-25 12:50:00,26.48,26.53,26.47,26.5,61721.46784872629,14.5441,14.5715,14.5386,14.555,61721.4678
2009-06-25 12:55:00,26.5,26.55,26.48,26.55,81023.45415778251,14.555,14.5825,14.5441,14.5825,81023.4542
2009-06-25 13:00:00,26.54,26.72,26.53,26.72,121871.8437885759,14.577,14.6759,14.5715,14.6759,121871.8438
2009-06-25 13:05:00,26.72,26.81,26.72,26.74,142857.14285714284,14.6759,14.7253,14.6759,14.6869,142857.1429
2009-06-25 13:10:00,26.74,26.74,26.68,26.73,52743.79979800247,14.6869,14.6869,14.6539,14.6814,52743.7998
2009-06-25 13:15:00,26.73,26.86,26.69,26.85,91796.6558186511,14.6814,14.7528,14.6594,14.7473,91796.6558
2009-06-25 13:20:00,26.85,26.85,26.73,26.74,63404.78060823701,14.7473,14.7473,14.6814,14.6869,63404.7806
2009-06-25 13:25:00,26.74,26.74,26.68,26.73,65088.09336774772,14.6869,14.6869,14.6539,14.6814,65088.0934
2009-06-25 13:30:00,26.72,26.76,26.7,26.71,56222.64616765795,14.6759,14.6978,14.6649,14.6704,56222.6462
2009-06-25 13:35:00,26.71,26.72,26.67,26.72,39389.518572550776,14.6704,14.6759,14.6484,14.6759,39389.5186
2009-06-25 13:40:00,26.72,26.72,26.61,26.61,61384.80529682415,14.6759,14.6759,14.6155,14.6155,61384.8053
2009-06-25 13:45:00,26.62,26.62,26.55,26.55,73953.5405678375,14.6209,14.6209,14.5825,14.5825,73953.5406
2009-06-25 13:50:00,26.55,26.57,26.51,26.54,142071.5969027045,14.5825,14.5935,14.5605,14.577,142071.5969
2009-06-25 13:55:00,26.54,26.55,26.44,26.47,108517.56256312424,14.577,14.5825,14.5221,14.5386,108517.5626
2009-06-25 14:00:00,26.47,26.5,26.39,26.4,66883.62697789249,14.5386,14.555,14.4946,14.5001,66883.627
2009-06-25 14:05:00,26.39,26.45,26.35,26.35,53866.00830434294,14.4946,14.5276,14.4727,14.4727,53866.0083
2009-06-25 14:10:00,26.35,26.44,26.35,26.44,61384.80529682415,14.4727,14.5221,14.4727,14.5221,61384.8053
2009-06-25 14:15:00,26.44,26.44,26.34,26.37,64526.98911457748,14.5221,14.5221,14.4672,14.4836,64526.9891
2009-06-25 14:20:00,26.37,26.39,26.35,26.36,43990.57344854674,14.4836,14.4946,14.4727,14.4781,43990.5734
2009-06-25 14:25:00,26.37,26.39,26.33,26.39,90562.22646167658,14.4836,14.4946,14.4617,14.4946,90562.2265
2009-06-25 14:30:00,26.39,26.42,26.38,26.38,47918.30322073841,14.4946,14.5111,14.4891,14.4891,47918.3032
2009-06-25 14:35:00,26.38,26.43,26.37,26.38,65985.8601728201,14.4891,14.5166,14.4836,14.4891,65985.8602
2009-06-25 14:40:00,26.38,26.41,26.33,26.39,48703.84917517674,14.4891,14.5056,14.4617,14.4946,48703.8492
2009-06-25 14:45:00,26.38,26.46,26.37,26.43,92357.76007182134,14.4891,14.5331,14.4836,14.5166,92357.7601
2009-06-25 14:50:00,26.43,26.44,26.33,26.38,85848.95073504657,14.5166,14.5221,14.4617,14.4891,85848.9507
2009-06-25 14:55:00,26.38,26.52,26.38,26.45,143306.02625967903,14.4891,14.566,14.4891,14.5276,143306.0263
2009-06-25 15:00:00,26.44,26.5,26.4,26.43,62282.57210189653,14.5221,14.555,14.5001,14.5166,62282.5721
2009-06-25 15:05:00,26.43,26.53,26.43,26.51,110649.75872517114,14.5166,14.5715,14.5166,14.5605,110649.7587
2009-06-25 15:10:00,26.51,26.53,26.47,26.47,110761.97957580518,14.5605,14.5715,14.5386,14.5386,110761.9796
2009-06-25 15:15:00,26.47,26.53,26.47,26.5,109415.3293681966,14.5386,14.5715,14.5386,14.555,109415.3294
2009-06-25 15:20:00,26.5,26.51,26.45,26.47,61497.02614745819,14.555,14.5605,14.5276,14.5386,61497.0261
2009-06-25 15:25:00,26.47,26.52,26.47,26.5,74739.08652227583,14.5386,14.566,14.5386,14.555,74739.0865
2009-06-25 15:30:00,26.5,26.55,26.43,26.45,104814.27449220064,14.555,14.5825,14.5166,14.5276,104814.2745
2009-06-25 15:35:00,26.45,26.47,26.36,26.41,109527.55021883066,14.5276,14.5386,14.4781,14.5056,109527.5502
2009-06-25 15:40:00,26.42,26.51,26.41,26.48,118617.43912018852,14.5111,14.5605,14.5056,14.5441,118617.4391
2009-06-25 15:45:00,26.48,26.53,26.47,26.5,224890.5846706318,14.5441,14.5715,14.5386,14.555,224890.5847
2009-06-25 15:50:00,26.5,26.57,26.5,26.57,167433.50914599933,14.555,14.5935,14.555,14.5935,167433.5091
2009-06-25 15:55:00,26.56,26.74,26.56,26.72,516440.354617888,14.588,14.6869,14.588,14.6759,516440.3546
2009-06-26 09:30:00,26.59,26.69,26.47,26.5,91796.6558186511,14.6045,14.6594,14.5386,14.555,91796.6558
2009-06-26 09:35:00,26.55,26.69,26.55,26.58,78105.71204129727,14.5825,14.6594,14.5825,14.599,78105.712
2009-06-26 09:40:00,26.59,26.61,26.45,26.45,90898.88901357872,14.6045,14.6155,14.5276,14.5276,90898.889
2009-06-26 09:45:00,26.47,26.55,26.42,26.42,64414.76826394344,14.5386,14.5825,14.5111,14.5111,64414.7683
2009-06-26 09:50:00,26.42,26.5,26.28,26.5,71484.68185388845,14.5111,14.555,14.4342,14.555,71484.6819
2009-06-26 09:55:00,26.49,26.56,26.44,26.52,122545.1688923802,14.5495,14.588,14.5221,14.566,122545.1689
2009-06-26 10:00:00,26.54,26.65,26.5,26.63,114016.38424419257,14.577,14.6374,14.555,14.6264,114016.3842
2009-06-26 10:05:00,26.63,26.66,26.45,26.55,91684.43496801706,14.6264,14.6429,14.5276,14.5825,91684.435
2009-06-26 10:10:00,26.55,26.58,26.47,26.5,254292.4475367524,14.5825,14.599,14.5386,14.555,254292.4475
2009-06-26 10:15:00,26.5,26.57,26.48,26.55,189877.6792728089,14.555,14.5935,14.5441,14.5825,189877.6793
2009-06-26 10:20:00,26.53,26.57,26.53,26.55,70586.91504881607,14.5715,14.5935,14.5715,14.5825,70586.915
2009-06-26 10:25:00,26.56,26.56,26.53,26.55,141398.27179890024,14.588,14.588,14.5715,14.5825,141398.2718
2009-06-26 10:30:00,26.55,26.56,26.54,26.55,44888.34025361912,14.5825,14.588,14.577,14.5825,44888.3403
2009-06-26 10:35:00,26.55,26.56,26.54,26.55,60150.37593984962,14.5825,14.588,14.577,14.5825,60150.3759
2009-06-26 10:40:00,26.55,26.57,26.53,26.54,74851.30737290988,14.5825,14.5935,14.5715,14.577,74851.3074
2009-06-26 10:45:00,26.55,26.56,26.52,26.55,77207.94523622488,14.5825,14.588,14.566,14.5825,77207.9452
2009-06-26 10:50:00,26.55,26.56,26.52,26.55,59701.49253731343,14.5825,14.588,14.566,14.5825,59701.4925
2009-06-26 10:55:00,26.55,26.55,26.54,26.54,41858.37728649983,14.5825,14.5825,14.577,14.577,41858.3773
2009-06-26 11:00:00,26.54,26.55,26.45,26.45,92469.9809224554,14.577,14.5825,14.5276,14.5276,92469.9809
2009-06-26 11:05:00,26.45,26.55,26.44,26.53,90562.22646167658,14.5276,14.5825,14.5221,14.5715,90562.2265
2009-06-26 11:10:00,26.53,26.55,26.52,26.54,77320.16608685894,14.5715,14.5825,14.566,14.577,77320.1661
2009-06-26 11:15:00,26.54,26.55,26.54,26.54,48254.96577264056,14.577,14.5825,14.577,14.577,48254.9658
2009-06-26 11:20:00,26.55,26.55,26.53,26.55,77993.49119066322,14.5825,14.5825,14.5715,14.5825,77993.4912
2009-06-26 11:25:00,26.55,26.63,26.54,26.61,59477.05083604533,14.5825,14.6264,14.577,14.6155,59477.0508
2009-06-26 11:30:00,26.6,26.63,26.58,26.59,160251.37470542025,14.61,14.6264,14.599,14.6045,160251.3747
2009-06-26 11:35:00,26.6,26.6,26.54,26.55,36359.55560543149,14.61,14.61,14.577,14.5825,36359.5556
2009-06-26 11:40:00,26.55,26.55,26.46,26.47,55100.43766131747,14.5825,14.5825,14.5331,14.5386,55100.4377
2009-06-26 11:45:00,26.46,26.46,26.39,26.42,130176.18673549544,14.5331,14.5331,14.4946,14.5111,130176.1867
2009-06-26 11:50:00,26.42,26.55,26.42,26.55,104702.0536415666,14.5111,14.5825,14.5111,14.5825,104702.0536
2009-06-26 11:55:00,26.55,26.57,26.55,26.57,27718.550106609808,14.5825,14.5935,14.5825,14.5935,27718.5501
2009-06-26 12:00:00,26.56,26.6,26.55,26.6,90113.3430591404,14.588,14.61,14.5825,14.61,90113.3431
2009-06-26 12:05:00,26.59,26.6,26.55,26.56,62731.45550443272,14.6045,14.61,14.5825,14.588,62731.4555
2009-06-26 12:10:00,26.57,26.6,26.56,26.6,31758.500729435527,14.5935,14.61,14.588,14.61,31758.5007
2009-06-26 12:15:00,26.6,26.61,26.57,26.59,191785.43373358768,14.61,14.6155,14.5935,14.6045,191785.4337
2009-06-26 12:20:00,26.59,26.63,26.57,26.63,85063.40478060824,14.6045,14.6264,14.5935,14.6264,85063.4048
2009-06-26 12:25:00,26.62,26.65,26.62,26.63,48703.84917517674,14.6209,14.6374,14.6209,14.6264,48703.8492
2009-06-26 12:30:00,26.63,26.63,26.59,26.63,53978.229154976994,14.6264,14.6264,14.6045,14.6264,53978.2292
2009-06-26 12:35:00,26.63,26.63,26.59,26.63,40511.72707889126,14.6264,14.6264,14.6045,14.6264,40511.7271
2009-06-26 12:40:00,26.63,26.67,26.63,26.66,28167.433509146,14.6264,14.6484,14.6264,14.6429,28167.4335
2009-06-26 12:45:00,26.66,26.66,26.61,26.63,88205.58859836157,14.6429,14.6429,14.6155,14.6264,88205.5886
2009-06-26 12:50:00,26.63,26.64,26.62,26.63,39165.07687128268,14.6264,14.6319,14.6209,14.6264,39165.0769
2009-06-26 12:55:00,26.63,26.64,26.61,26.63,20760.85736729884,14.6264,14.6319,14.6155,14.6264,20760.8574
2009-06-26 13:00:00,26.63,26.64,26.59,26.59,30748.513073729097,14.6264,14.6319,14.6045,14.6045,30748.5131
2009-06-26 13:05:00,26.59,26.59,26.55,26.55,24127.48288632028,14.6045,14.6045,14.5825,14.5825,24127.4829
2009-06-26 13:10:00,26.55,26.55,26.54,26.54,12793.17697228145,14.5825,14.5825,14.577,14.577,12793.177
2009-06-26 13:15:00,26.54,26.54,26.52,26.54,25137.470542026706,14.577,14.577,14.566,14.577,25137.4705
2009-06-26 13:20:00,26.54,26.6,26.52,26.58,76871.28268432274,14.577,14.61,14.566,14.599,76871.2827
2009-06-26 13:25:00,26.58,26.59,26.55,26.56,61945.90954999439,14.599,14.6045,14.5825,14.588,61945.9095
2009-06-26 13:30:00,26.56,26.56,26.48,26.49,71148.0193019863,14.588,14.588,14.5441,14.5495,71148.0193
2009-06-26 13:35:00,26.5,26.5,26.45,26.46,72270.22780832679,14.555,14.555,14.5276,14.5331,72270.2278
2009-06-26 13:40:00,26.46,26.53,26.45,26.5,32880.709235776005,14.5331,14.5715,14.5276,14.555,32880.7092
2009-06-26 13:45:00,26.5,26.54,26.5,26.54,19750.86971159241,14.555,14.577,14.555,14.577,19750.8697
2009-06-26 13:50:00,26.54,26.56,26.53,26.55,27718.550106609808,14.577,14.588,14.5715,14.5825,27718.5501
2009-06-26 13:55:00,26.56,26.6,26.55,26.55,35910.67220289529,14.588,14.61,14.5825,14.5825,35910.6722
2009-06-26 14:00:00,26.55,26.55,26.47,26.48,46908.31556503198,14.5825,14.5825,14.5386,14.5441,46908.3156
2009-06-26 14:05:00,26.48,26.51,26.47,26.48,29401.86286612052,14.5441,14.5605,14.5386,14.5441,29401.8629
2009-06-26 14:10:00,26.47,26.53,26.47,26.53,40848.3896307934,14.5386,14.5715,14.5386,14.5715,40848.3896
2009-06-26 14:15:00,26.54,26.57,26.51,26.57,37481.76411177197,14.577,14.5935,14.5605,14.5935,37481.7641
2009-06-26 14:20:00,26.56,26.58,26.55,26.57,23005.2743799798,14.588,14.599,14.5825,14.5935,23005.2744
2009-06-26 14:25:00,26.57,26.57,26.56,26.56,26371.89989900124,14.5935,14.5935,14.588,14.588,26371.8999
2009-06-26 14:30:00,26.57,26.63,26.56,26.63,44102.79429918079,14.5935,14.6264,14.588,14.6264,44102.7943
2009-06-26 14:35:00,26.63,26.65,26.56,26.56,70923.57760071821,14.6264,14.6374,14.588,14.588,70923.5776
2009-06-26 14:40:00,26.57,26.62,26.54,26.62,42195.03983840197,14.5935,14.6209,14.577,14.6209,42195.0398
2009-06-26 14:45:00,26.62,26.64,26.62,26.64,30299.629671192903,14.6209,14.6319,14.6209,14.6319,30299.6297
2009-06-26 14:50:00,26.63,26.67,26.63,26.66,53753.787453708894,14.6264,14.6484,14.6264,14.6429,53753.7875
2009-06-26 14:55:00,26.67,26.67,26.65,26.66,54202.67085624509,14.6484,14.6484,14.6374,14.6429,54202.6709
2009-06-26 15:00:00,26.66,26.68,26.65,26.67,86522.27583885085,14.6429,14.6539,14.6374,14.6484,86522.2758
2009-06-26 15:05:00,26.67,26.7,26.63,26.64,72270.22780832679,14.6484,14.6649,14.6264,14.6319,72270.2278
2009-06-26 15:10:00,26.63,26.64,26.59,26.64,54090.45000561104,14.6264,14.6319,14.6045,14.6319,54090.45
2009-06-26 15:15:00,26.64,26.64,26.59,26.61,73616.87801593536,14.6319,14.6319,14.6045,14.6155,73616.878
2009-06-26 15:20:00,26.6,26.63,26.6,26.63,72719.11121086297,14.61,14.6264,14.61,14.6264,72719.1112
2009-06-26 15:25:00,26.63,26.63,26.62,26.62,85961.17158568061,14.6264,14.6264,14.6209,14.6209,85961.1716
2009-06-26 15:30:00,26.63,26.63,26.6,26.62,83155.65031982942,14.6264,14.6264,14.61,14.6209,83155.6503
2009-06-26 15:35:00,26.62,26.63,26.61,26.63,53192.68320053866,14.6209,14.6264,14.6155,14.6264,53192.6832
2009-06-26 15:40:00,26.63,26.73,26.63,26.72,388957.46829760965,14.6264,14.6814,14.6264,14.6759,388957.4683
2009-06-26 15:45:00,26.72,26.73,26.63,26.67,207159.69027045224,14.6759,14.6814,14.6264,14.6484,207159.6903
2009-06-26 15:50:00,26.67,26.72,26.57,26.61,226237.2348782404,14.6484,14.6759,14.5935,14.6155,226237.2349
2009-06-26 15:55:00,26.61,26.63,26.5,26.56,414207.1596902704,14.6155,14.6264,14.555,14.588,414207.1597
2009-06-29 09:30:00,26.88,26.98,26.48,26.5,103018.74088205588,14.7638,14.8187,14.5441,14.555,103018.7409
2009-06-29 09:35:00,26.5,26.54,26.32,26.36,108068.67916058804,14.555,14.577,14.4562,14.4781,108068.6792
2009-06-29 09:40:00,26.35,26.61,26.31,26.58,128941.75737852092,14.4727,14.6155,14.4507,14.599,128941.7574
2009-06-29 09:45:00,26.57,26.63,26.5,26.56,83043.42946919537,14.5935,14.6264,14.555,14.588,83043.4295
2009-06-29 09:50:00,26.56,26.6,26.4,26.42,64190.32656267534,14.588,14.61,14.5001,14.5111,64190.3266
2009-06-29 09:55:00,26.41,26.55,26.36,26.44,118392.99741892042,14.5056,14.5825,14.4781,14.5221,118392.9974
2009-06-29 10:00:00,26.43,26.63,26.42,26.59,146784.8726293345,14.5166,14.6264,14.5111,14.6045,146784.8726
2009-06-29 10:05:00,26.59,26.72,26.57,26.7,114016.38424419257,14.6045,14.6759,14.5935,14.6649,114016.3842
2009-06-29 10:10:00,26.7,26.72,26.65,26.66,96173.26899337897,14.6649,14.6759,14.6374,14.6429,96173.269
2009-06-29 10:15:00,26.66,26.69,26.57,26.63,71148.0193019863,14.6429,14.6594,14.5935,14.6264,71148.0193
2009-06-29 10:20:00,26.63,26.65,26.56,26.61,40511.72707889126,14.6264,14.6374,14.588,14.6155,40511.7271
2009-06-29 10:25:00,26.6,26.77,26.59,26.74,163505.77937380766,14.61,14.7033,14.6045,14.6869,163505.7794
2009-06-29 10:30:00,26.74,26.81,26.71,26.8,98866.56940859611,14.6869,14.7253,14.6704,14.7198,98866.5694
2009-06-29 10:35:00,26.79,26.89,26.76,26.86,114577.4884973628,14.7143,14.7692,14.6978,14.7528,114577.4885
2009-06-29 10:40:00,26.85,26.85,26.72,26.76,68566.93973740321,14.7473,14.7473,14.6759,14.6978,68566.9397
2009-06-29 10:45:00,26.77,26.89,26.77,26.88,110761.97957580518,14.7033,14.7692,14.7033,14.7638,110761.9796
2009-06-29 10:50:00,26.88,26.89,26.74,26.81,79003.47884636965,14.7638,14.7692,14.6869,14.7253,79003.4788
2009-06-29 10:55:00,26.83,26.89,26.8,26.8,37145.10155986982,14.7363,14.7692,14.7198,14.7198,37145.1016
2009-06-29 11:00:00,26.8,26.8,26.76,26.78,45449.44450678936,14.7198,14.7198,14.6978,14.7088,45449.4445
2009-06-29 11:05:00,26.78,26.84,26.75,26.84,49264.95342834698,14.7088,14.7418,14.6923,14.7418,49264.9534
2009-06-29 11:10:00,26.84,26.88,26.78,26.86,69689.14824374368,14.7418,14.7638,14.7088,14.7528,69689.1482
2009-06-29 11:15:00,26.86,26.88,26.8,26.88,42756.14409157221,14.7528,14.7638,14.7198,14.7638,42756.1441
2009-06-29 11:20:00,26.88,26.88,26.8,26.8,45561.66535742341,14.7638,14.7638,14.7198,14.7198,45561.6654
2009-06-29 11:25:00,26.8,26.81,26.74,26.75,43429.4691953765,14.7198,14.7253,14.6869,14.6923,43429.4692
2009-06-29 11:30:00,26.76,26.77,26.74,26.75,49264.95342834698,14.6978,14.7033,14.6869,14.6923,49264.9534
2009-06-29 11:35:00,26.75,26.76,26.71,26.71,35574.00965099315,14.6923,14.6978,14.6704,14.6704,35574.0097
2009-06-29 11:40:00,26.7,26.76,26.69,26.76,39838.40197508697,14.6649,14.6978,14.6594,14.6978,39838.402
2009-06-29 11:45:00,26.75,26.84,26.74,26.77,74739.08652227583,14.6923,14.7418,14.6869,14.7033,74739.0865
2009-06-29 11:50:00,26.77,26.78,26.72,26.74,81360.11670968466,14.7033,14.7088,14.6759,14.6869,81360.1167
2009-06-29 11:55:00,26.75,26.76,26.72,26.72,65088.09336774772,14.6923,14.6978,14.6759,14.6759,65088.0934
2009-06-29 12:00:00,26.73,26.73,26.63,26.63,60262.59679048367,14.6814,14.6814,14.6264,14.6264,60262.5968
2009-06-29 12:05:00,26.63,26.64,26.62,26.63,34115.13859275053,14.6264,14.6319,14.6209,14.6264,34115.1386
2009-06-29 12:10:00,26.63,26.68,26.63,26.66,22331.94927617552,14.6264,14.6539,14.6264,14.6429,22331.9493
2009-06-29 12:15:00,26.67,26.72,26.66,26.71,34564.02199528672,14.6484,14.6759,14.6429,14.6704,34564.022
2009-06-29 12:20:00,26.71,26.73,26.67,26.71,32656.26753450791,14.6704,14.6814,14.6484,14.6704,32656.2675
2009-06-29 12:25:00,26.71,26.73,26.68,26.68,95948.82729211087,14.6704,14.6814,14.6539,14.6539,95948.8273
2009-06-29 12:30:00,26.68,26.71,26.66,26.68,90450.00561104252,14.6539,14.6704,14.6429,14.6539,90450.0056
2009-06-29 12:35:00,26.67,26.7,26.66,26.69,41521.714734597685,14.6484,14.6649,14.6429,14.6594,41521.7147
2009-06-29 12:40:00,26.69,26.7,26.67,26.68,21546.403321737176,14.6594,14.6649,14.6484,14.6539,21546.4033
2009-06-29 12:45:00,26.68,26.73,26.68,26.72,34451.80114465267,14.6539,14.6814,14.6539,14.6759,34451.8011
2009-06-29 12:50:00,26.72,26.75,26.72,26.73,86971.15924138704,14.6759,14.6923,14.6759,14.6814,86971.1592
2009-06-29 12:55:00,26.74,26.76,26.71,26.72,73280.21546403322,14.6869,14.6978,14.6704,14.6759,73280.2155
2009-06-29 13:00:00,26.72,26.73,26.72,26.72,30187.40882055886,14.6759,14.6814,14.6759,14.6759,30187.4088
2009-06-29 13:05:00,26.72,26.73,26.72,26.72,16272.02334193693,14.6759,14.6814,14.6759,14.6759,16272.0233
2009-06-29 13:10:00,26.73,26.82,26.72,26.79,59140.38828414319,14.6814,14.7308,14.6759,14.7143,59140.3883
2009-06-29 13:15:00,26.8,26.81,26.78,26.8,110874.20042643925,14.7198,14.7253,14.7088,14.7198,110874.2004
2009-06-29 13:20:00,26.8,26.8,26.75,26.79,94153.2936819661,14.7198,14.7198,14.6923,14.7143,94153.2937
2009-06-29 13:25:00,26.78,26.8,26.73,26.73,79003.47884636965,14.7088,14.7198,14.6814,14.6814,79003.4788
2009-06-29 13:30:00,26.73,26.79,26.72,26.79,49713.83683088318,14.6814,14.7143,14.6759,14.7143,49713.8368
2009-06-29 13:35:00,26.78,26.85,26.78,26.83,59589.271686679385,14.7088,14.7473,14.7088,14.7363,59589.2717
2009-06-29 13:40:00,26.82,26.83,26.81,26.82,23454.15778251599,14.7308,14.7363,14.7253,14.7308,23454.1578
2009-06-29 13:45:00,26.82,26.82,26.78,26.79,33666.25519021434,14.7308,14.7308,14.7088,14.7143,33666.2552
2009-06-29 13:50:00,26.79,26.8,26.78,26.8,53866.00830434294,14.7143,14.7198,14.7088,14.7198,53866.0083
2009-06-29 13:55:00,26.8,26.88,26.8,26.88,102906.52003142184,14.7198,14.7638,14.7198,14.7638,102906.52
2009-06-29 14:00:00,26.88,26.88,26.79,26.8,92694.42262372348,14.7638,14.7638,14.7143,14.7198,92694.4226
2009-06-29 14:05:00,26.8,26.8,26.76,26.78,63404.78060823701,14.7198,14.7198,14.6978,14.7088,63404.7806
2009-06-29 14:10:00,26.78,26.8,26.73,26.79,74402.4239703737,14.7088,14.7198,14.6814,14.7143,74402.424
2009-06-29 14:15:00,26.78,26.81,26.78,26.8,36247.33475479744,14.7088,14.7253,14.7088,14.7198,36247.3348
2009-06-29 14:20:00,26.79,26.8,26.74,26.79,29514.08371675457,14.7143,14.7198,14.6869,14.7143,29514.0837
2009-06-29 14:25:00,26.8,26.8,26.76,26.78,26371.89989900124,14.7198,14.7198,14.6978,14.7088,26371.8999
2009-06-29 14:30:00,26.78,26.82,26.77,26.81,37930.64751430816,14.7088,14.7308,14.7033,14.7253,37930.6475
2009-06-29 14:35:00,26.81,26.82,26.76,26.76,48703.84917517674,14.7253,14.7308,14.6978,14.6978,48703.8492
2009-06-29 14:40:00,26.76,26.76,26.73,26.74,59252.60913477724,14.6978,14.6978,14.6814,14.6869,59252.6091
2009-06-29 14:45:00,26.74,26.75,26.73,26.73,41409.49388396364,14.6869,14.6923,14.6814,14.6814,41409.4939
2009-06-29 14:50:00,26.74,26.74,26.66,26.67,75636.85332734822,14.6869,14.6869,14.6429,14.6484,75636.8533
2009-06-29 14:55:00,26.68,26.71,26.67,26.7,118729.65997082255,14.6539,14.6704,14.6484,14.6649,118729.66
2009-06-29 15:00:00,26.71,26.72,26.7,26.71,62843.67635506677,14.6704,14.6759,14.6649,14.6704,62843.6764
2009-06-29 15:05:00,26.71,26.73,26.67,26.68,81023.45415778251,14.6704,14.6814,14.6484,14.6539,81023.4542
2009-06-29 15:10:00,26.68,26.72,26.67,26.71,46796.094714397936,14.6539,14.6759,14.6484,14.6704,46796.0947
2009-06-29 15:15:00,26.71,26.86,26.71,26.81,142296.0386039726,14.6704,14.7528,14.6704,14.7253,142296.0386
2009-06-29 15:20:00,26.82,26.82,26.75,26.77,87756.70519582537,14.7308,14.7308,14.6923,14.7033,87756.7052
2009-06-29 15:25:00,26.77,26.79,26.74,26.74,84838.96307934013,14.7033,14.7143,14.6869,14.6869,84838.9631
2009-06-29 15:30:00,26.74,26.75,26.67,26.72,129839.5241835933,14.6869,14.6923,14.6484,14.6759,129839.5242
2009-06-29 15:35:00,26.72,26.74,26.69,26.72,156772.52833576477,14.6759,14.6869,14.6594,14.6759,156772.5283
2009-06-29 15:40:00,26.72,26.86,26.72,26.8,215576.25406800583,14.6759,14.7528,14.6759,14.7198,215576.2541
2009-06-29 15:45:00,26.8,26.8,26.75,26.77,180900.01122208504,14.7198,14.7198,14.6923,14.7033,180900.0112
2009-06-29 15:50:00,26.77,26.84,26.75,26.81,432386.93749298615,14.7033,14.7418,14.6923,14.7253,432386.9375
2009-06-29 15:55:00,26.8,26.83,26.78,26.78,223543.9344630232,14.7198,14.7363,14.7088,14.7088,223543.9345
2009-06-30 09:30:00,26.66,26.84,26.55,26.55,121759.62293794188,14.6429,14.7418,14.5825,14.5825,121759.6229
2009-06-30 09:35:00,26.58,26.58,26.29,26.33,187521.04140949383,14.599,14.599,14.4397,14.4617,187521.0414
2009-06-30 09:40:00,26.32,26.32,26.1,26.21,131073.95354056783,14.4562,14.4562,14.3353,14.3958,131073.9535
2009-06-30 09:45:00,26.22,26.37,26.2,26.37,91572.214117383,14.4012,14.4836,14.3903,14.4836,91572.2141
2009-06-30 09:50:00,26.36,26.43,26.27,26.42,122320.7271911121,14.4781,14.5166,14.4287,14.5111,122320.7272
2009-06-30 09:55:00,26.42,26.43,26.33,26.38,84390.07967680394,14.5111,14.5166,14.4617,14.4891,84390.0797
2009-06-30 10:00:00,26.38,26.38,26.09,26.14,422511.50263719,14.4891,14.4891,14.3298,14.3573,422511.5026
2009-06-30 10:05:00,26.13,26.28,26.13,26.24,120076.31017843114,14.3518,14.4342,14.3518,14.4122,120076.3102
2009-06-30 10:10:00,26.26,26.29,26.21,26.21,108293.12086185612,14.4232,14.4397,14.3958,14.3958,108293.1209
2009-06-30 10:15:00,26.21,26.22,25.98,25.98,105712.04129727304,14.3958,14.4012,14.2694,14.2694,105712.0413
2009-06-30 10:20:00,25.99,26.16,25.9,26.15,118056.33486701827,14.2749,14.3683,14.2255,14.3628,118056.3349
2009-06-30 10:25:00,26.16,26.2,26.06,26.17,83043.42946919537,14.3683,14.3903,14.3134,14.3738,83043.4295
2009-06-30 10:30:00,26.16,26.16,26.01,26.09,69913.58994501177,14.3683,14.3683,14.2859,14.3298,69913.5899
2009-06-30 10:35:00,26.08,26.12,26.04,26.12,52856.02064863651,14.3244,14.3463,14.3024,14.3463,52856.0206
2009-06-30 10:40:00,26.12,26.19,26.11,26.14,53417.124901806754,14.3463,14.3848,14.3408,14.3573,53417.1249
2009-06-30 10:45:00,26.14,26.2,26.07,26.19,39613.96027381888,14.3573,14.3903,14.3189,14.3848,39613.9603
2009-06-30 10:50:00,26.18,26.22,26.15,26.22,26820.783301537424,14.3793,14.4012,14.3628,14.4012,26820.7833
2009-06-30 10:55:00,26.22,26.23,26.15,26.23,70025.81079564583,14.4012,14.4067,14.3628,14.4067,70025.8108
2009-06-30 11:00:00,26.23,26.31,26.23,26.27,51172.7078891258,14.4067,14.4507,14.4067,14.4287,51172.7079
2009-06-30 11:05:00,26.27,26.34,26.25,26.34,57008.19212209628,14.4287,14.4672,14.4177,14.4672,57008.1921
2009-06-30 11:10:00,26.33,26.4,26.3,26.38,66659.1852766244,14.4617,14.5001,14.4452,14.4891,66659.1853
2009-06-30 11:15:00,26.38,26.42,26.38,26.42,42756.14409157221,14.4891,14.5111,14.4891,14.5111,42756.1441
2009-06-30 11:20:00,26.42,26.47,26.39,26.46,42980.58579284031,14.5111,14.5386,14.4946,14.5331,42980.5858
2009-06-30 11:25:00,26.46,26.56,26.46,26.48,121198.51868477162,14.5331,14.588,14.5331,14.5441,121198.5187
2009-06-30 11:30:00,26.48,26.48,26.38,26.38,61833.68869936034,14.5441,14.5441,14.4891,14.4891,61833.6887
2009-06-30 11:35:00,26.38,26.4,26.32,26.33,145662.66412299406,14.4891,14.5001,14.4562,14.4617,145662.6641
2009-06-30 11:40:00,26.34,26.45,26.33,26.38,117158.5680619459,14.4672,14.5276,14.4617,14.4891,117158.5681
2009-06-30 11:45:00,26.38,26.46,26.35,26.45,83043.42946919537,14.4891,14.5331,14.4727,14.5276,83043.4295
2009-06-30 11:50:00,26.46,26.48,26.42,26.47,40960.61048142744,14.5331,14.5441,14.5111,14.5386,40960.6105
2009-06-30 11:55:00,26.47,26.54,26.47,26.51,42082.818987767925,14.5386,14.577,14.5386,14.5605,42082.819
2009-06-30 12:00:00,26.51,26.53,26.51,26.53,23790.82033441813,14.5605,14.5715,14.5605,14.5715,23790.8203
2009-06-30 12:05:00,26.53,26.57,26.52,26.56,25474.13309392885,14.5715,14.5935,14.566,14.588,25474.1331
2009-06-30 12:10:00,26.56,26.61,26.55,26.61,24127.48288632028,14.588,14.6155,14.5825,14.6155,24127.4829
2009-06-30 12:15:00,26.61,26.61,26.49,26.51,51397.14959039389,14.6155,14.6155,14.5495,14.5605,51397.1496
2009-06-30 12:20:00,26.5,26.52,26.49,26.52,51733.81214229604,14.555,14.566,14.5495,14.566,51733.8121
2009-06-30 12:25:00,26.53,26.63,26.52,26.62,47581.64066883627,14.5715,14.6264,14.566,14.6209,47581.6407
2009-06-30 12:30:00,26.62,26.67,26.6,26.66,106722.02895297944,14.6209,14.6484,14.61,14.6429,106722.029
2009-06-30 12:35:00,26.66,26.67,26.63,26.64,34115.13859275053,14.6429,14.6484,14.6264,14.6319,34115.1386
2009-06-30 12:40:00,26.64,26.65,26.63,26.63,22444.17012680956,14.6319,14.6374,14.6264,14.6264,22444.1701
2009-06-30 12:45:00,26.63,26.64,26.57,26.57,33666.25519021434,14.6264,14.6319,14.5935,14.5935,33666.2552
2009-06-30 12:50:00,26.58,26.62,26.58,26.59,17618.673549545503,14.599,14.6209,14.599,14.6045,17618.6735
2009-06-30 12:55:00,26.59,26.6,26.58,26.59,22556.390977443607,14.6045,14.61,14.599,14.6045,22556.391
2009-06-30 13:00:00,26.59,26.6,26.55,26.55,25137.470542026706,14.6045,14.61,14.5825,14.5825,25137.4705
2009-06-30 13:05:00,26.55,26.6,26.53,26.59,54763.77510941533,14.5825,14.61,14.5715,14.6045,54763.7751
2009-06-30 13:10:00,26.59,26.6,26.5,26.5,47357.19896756817,14.6045,14.61,14.555,14.555,47357.199
2009-06-30 13:15:00,26.51,26.52,26.47,26.49,32207.38413197172,14.5605,14.566,14.5386,14.5495,32207.3841
2009-06-30 13:20:00,26.49,26.55,26.48,26.54,48367.1866232746,14.5495,14.5825,14.5441,14.577,48367.1866
2009-06-30 13:25:00,26.54,26.61,26.53,26.56,45673.886208057454,14.577,14.6155,14.5715,14.588,45673.8862
2009-06-30 13:30:00,26.56,26.56,26.54,26.54,20648.6365166648,14.588,14.588,14.577,14.577,20648.6365
2009-06-30 13:35:00,26.54,26.55,26.51,26.55,24464.145438222426,14.577,14.5825,14.5605,14.5825,24464.1454
2009-06-30 13:40:00,26.55,26.59,26.54,26.58,24800.80799012457,14.5825,14.6045,14.577,14.599,24800.808
2009-06-30 13:45:00,26.59,26.63,26.57,26.57,50948.2661878577,14.6045,14.6264,14.5935,14.5935,50948.2662
2009-06-30 13:50:00,26.58,26.58,26.51,26.51,30299.629671192903,14.599,14.599,14.5605,14.5605,30299.6297
2009-06-30 13:55:00,26.51,26.55,26.51,26.53,36247.33475479744,14.5605,14.5825,14.5605,14.5715,36247.3348
2009-06-30 14:00:00,26.53,26.54,26.47,26.53,70699.13589945012,14.5715,14.577,14.5386,14.5715,70699.1359
2009-06-30 14:05:00,26.53,26.56,26.51,26.55,62955.897205700814,14.5715,14.588,14.5605,14.5825,62955.8972
2009-06-30 14:10:00,26.55,26.63,26.55,26.63,47581.64066883627,14.5825,14.6264,14.5825,14.6264,47581.6407
2009-06-30 14:15:00,26.62,26.64,26.62,26.63,27494.10840534171,14.6209,14.6319,14.6209,14.6264,27494.1084
2009-06-30 14:20:00,26.63,26.73,26.63,26.73,83604.53372236561,14.6264,14.6814,14.6264,14.6814,83604.5337
2009-06-30 14:25:00,26.73,26.78,26.72,26.72,99427.67366176636,14.6814,14.7088,14.6759,14.6759,99427.6737
2009-06-30 14:30:00,26.72,26.77,26.69,26.77,70811.35675008416,14.6759,14.7033,14.6594,14.7033,70811.3568
2009-06-30 14:35:00,26.77,26.86,26.76,26.83,123442.9356974526,14.7033,14.7528,14.6978,14.7363,123442.9357
2009-06-30 14:40:00,26.82,26.84,26.8,26.82,143754.90966221524,14.7308,14.7418,14.7198,14.7308,143754.9097
2009-06-30 14:45:00,26.83,26.83,26.76,26.77,96846.59409718325,14.7363,14.7363,14.6978,14.7033,96846.5941
2009-06-30 14:50:00,26.77,26.83,26.77,26.82,46908.31556503198,14.7033,14.7363,14.7033,14.7308,46908.3156
2009-06-30 14:55:00,26.82,26.82,26.76,26.78,87756.70519582537,14.7308,14.7308,14.6978,14.7088,87756.7052
2009-06-30 15:00:00,26.76,26.77,26.62,26.63,118392.99741892042,14.6978,14.7033,14.6209,14.6264,118392.9974
2009-06-30 15:05:00,26.62,26.67,26.61,26.65,91123.33071484682,14.6209,14.6484,14.6155,14.6374,91123.3307
2009-06-30 15:10:00,26.66,26.67,26.64,26.65,164403.54617888003,14.6429,14.6484,14.6319,14.6374,164403.5462
2009-06-30 15:15:00,26.66,26.67,26.63,26.65,148131.5228369431,14.6429,14.6484,14.6264,14.6374,148131.5228
2009-06-30 15:20:00,26.64,26.72,26.64,26.72,186623.2746044215,14.6319,14.6759,14.6319,14.6759,186623.2746
2009-06-30 15:25:00,26.72,26.79,26.71,26.79,87195.60094265515,14.6759,14.7143,14.6704,14.7143,87195.6009
2009-06-30 15:30:00,26.79,26.89,26.78,26.88,166647.963191561,14.7143,14.7692,14.7088,14.7638,166647.9632
2009-06-30 15:35:00,26.88,26.88,26.82,26.88,95051.06048703849,14.7638,14.7638,14.7308,14.7638,95051.0605
2009-06-30 15:40:00,26.88,26.88,26.8,26.82,254068.00583548425,14.7638,14.7638,14.7198,14.7308,254068.0058
2009-06-30 15:45:00,26.82,26.89,26.81,26.88,139939.4007406576,14.7308,14.7692,14.7253,14.7638,139939.4007
2009-06-30 15:50:00,26.88,26.88,26.76,26.76,226910.55998204465,14.7638,14.7638,14.6978,14.6978,226910.56
2009-06-30 15:55:00,26.77,26.79,26.7,26.78,505779.37380765344,14.7033,14.7143,14.6649,14.7088,505779.3738
2009-07-01 09:30:00,26.8,26.91,26.63,26.81,155089.21557625406,14.7198,14.7802,14.6264,14.7253,155089.2156
2009-07-01 09:35:00,26.82,26.91,26.78,26.8,133879.47480641902,14.7308,14.7802,14.7088,14.7198,133879.4748
2009-07-01 09:40:00,26.82,26.86,26.79,26.79,65536.97677028392,14.7308,14.7528,14.7143,14.7143,65536.9768
2009-07-01 09:45:00,26.79,26.8,26.69,26.72,99988.7779149366,14.7143,14.7198,14.6594,14.6759,99988.7779
2009-07-01 09:50:00,26.72,26.79,26.62,26.69,106946.47065424756,14.6759,14.7143,14.6209,14.6594,106946.4707
2009-07-01 09:55:00,26.69,26.73,26.63,26.63,66771.40612725844,14.6594,14.6814,14.6264,14.6264,66771.4061
2009-07-01 10:00:00,26.63,26.63,26.38,26.43,169565.70530804622,14.6264,14.6264,14.4891,14.5166,169565.7053
2009-07-01 10:05:00,26.43,26.55,26.43,26.47,60374.81764111772,14.5166,14.5825,14.5166,14.5386,60374.8176
2009-07-01 10:10:00,26.47,26.47,26.37,26.41,157558.0742902031,14.5386,14.5386,14.4836,14.5056,157558.0743
2009-07-01 10:15:00,26.42,26.47,26.31,26.35,175737.85209291885,14.5111,14.5386,14.4507,14.4727,175737.8521
2009-07-01 10:20:00,26.36,26.42,26.36,26.4,164964.65043205026,14.4781,14.5111,14.4781,14.5001,164964.6504
2009-07-01 10:25:00,26.4,26.55,26.39,26.55,109864.2127707328,14.5001,14.5825,14.4946,14.5825,109864.2128
2009-07-01 10:30:00,26.55,26.66,26.55,26.58,104589.83279093256,14.5825,14.6429,14.5825,14.599,104589.8328
2009-07-01 10:35:00,26.59,26.6,26.49,26.53,80125.68735271013,14.6045,14.61,14.5495,14.5715,80125.6874
2009-07-01 10:40:00,26.54,26.55,26.51,26.53,39613.96027381888,14.577,14.5825,14.5605,14.5715,39613.9603
2009-07-01 10:45:00,26.52,26.53,26.45,26.5,136684.9960722702,14.566,14.5715,14.5276,14.555,136684.9961
2009-07-01 10:50:00,26.5,26.54,26.47,26.52,75412.41162608012,14.555,14.577,14.5386,14.566,75412.4116
2009-07-01 10:55:00,26.52,26.62,26.5,26.56,73392.43631466725,14.566,14.6209,14.555,14.588,73392.4363
2009-07-01 11:00:00,26.58,26.65,26.58,26.63,77881.27034002918,14.599,14.6374,14.599,14.6264,77881.2703
2009-07-01 11:05:00,26.63,26.64,26.49,26.54,50836.04533722365,14.6264,14.6319,14.5495,14.577,50836.0453
2009-07-01 11:10:00,26.55,26.64,26.54,26.6,61497.02614745819,14.5825,14.6319,14.577,14.61,61497.0261
2009-07-01 11:15:00,26.6,26.63,26.57,26.6,22107.507574907417,14.61,14.6264,14.5935,14.61,22107.5076
2009-07-01 11:20:00,26.59,26.6,26.46,26.48,152957.01941420714,14.6045,14.61,14.5331,14.5441,152957.0194
2009-07-01 11:25:00,26.48,26.5,26.47,26.47,56895.97127146224,14.5441,14.555,14.5386,14.5386,56895.9713
2009-07-01 11:30:00,26.46,26.5,26.43,26.47,97519.91920098754,14.5331,14.555,14.5166,14.5386,97519.9192
2009-07-01 11:35:00,26.47,26.48,26.43,26.47,58018.17977780271,14.5386,14.5441,14.5166,14.5386,58018.1798
2009-07-01 11:40:00,26.48,26.53,26.45,26.5,46010.5487599596,14.5441,14.5715,14.5276,14.555,46010.5488
2009-07-01 11:45:00,26.5,26.52,26.49,26.5,26035.23734709909,14.555,14.566,14.5495,14.555,26035.2373
2009-07-01 11:50:00,26.5,26.57,26.49,26.57,40623.9479295253,14.555,14.5935,14.5495,14.5935,40623.9479
2009-07-01 11:55:00,26.57,26.63,26.56,26.63,34564.02199528672,14.5935,14.6264,14.588,14.6264,34564.022
2009-07-01 12:00:00,26.62,26.63,26.54,26.62,50836.04533722365,14.6209,14.6264,14.577,14.6209,50836.0453
2009-07-01 12:05:00,26.63,26.66,26.61,26.61,67444.73123106273,14.6264,14.6429,14.6155,14.6155,67444.7312
2009-07-01 12:10:00,26.61,26.63,26.58,26.62,48703.84917517674,14.6155,14.6264,14.599,14.6209,48703.8492
2009-07-01 12:15:00,26.61,26.72,26.61,26.72,43878.352597912686,14.6155,14.6759,14.6155,14.6759,43878.3526
2009-07-01 12:20:00,26.72,26.74,26.68,26.72,76085.7367298844,14.6759,14.6869,14.6539,14.6759,76085.7367
2009-07-01 12:25:00,26.72,26.72,26.63,26.63,44888.34025361912,14.6759,14.6759,14.6264,14.6264,44888.3403
2009-07-01 12:30:00,26.63,26.69,26.63,26.69,14700.93143306026,14.6264,14.6594,14.6264,14.6594,14700.9314
2009-07-01 12:35:00,26.69,26.69,26.68,26.69,8304.342946919538,14.6594,14.6594,14.6539,14.6594,8304.3429
2009-07-01 12:40:00,26.69,26.7,26.68,26.69,15374.256536864548,14.6594,14.6649,14.6539,14.6594,15374.2565
2009-07-01 12:45:00,26.69,26.7,26.69,26.69,21209.74076983504,14.6594,14.6649,14.6594,14.6594,21209.7408
2009-07-01 12:50:00,26.69,26.69,26.63,26.63,29401.86286612052,14.6594,14.6594,14.6264,14.6264,29401.8629
2009-07-01 12:55:00,26.63,26.64,26.63,26.63,8528.784648187633,14.6264,14.6319,14.6264,14.6264,8528.7846
2009-07-01 13:00:00,26.63,26.67,26.63,26.66,16272.02334193693,14.6264,14.6484,14.6264,14.6429,16272.0233
2009-07-01 13:05:00,26.67,26.69,26.66,26.69,31197.396476265287,14.6484,14.6594,14.6429,14.6594,31197.3965
2009-07-01 13:10:00,26.68,26.69,26.67,26.68,26484.12074963528,14.6539,14.6594,14.6484,14.6539,26484.1207
2009-07-01 13:15:00,26.68,26.68,26.65,26.66,9202.10975199192,14.6539,14.6539,14.6374,14.6429,9202.1098
2009-07-01 13:20:00,26.66,26.69,26.66,26.66,89215.576254068,14.6429,14.6594,14.6429,14.6429,89215.5763
2009-07-01 13:25:00,26.66,26.68,26.6,26.64,68342.4980361351,14.6429,14.6539,14.61,14.6319,68342.498
2009-07-01 13:30:00,26.64,26.65,26.58,26.62,41970.59813713388,14.6319,14.6374,14.599,14.6209,41970.5981
2009-07-01 13:35:00,26.61,26.63,26.6,26.63,27606.32925597576,14.6155,14.6264,14.61,14.6264,27606.3293
2009-07-01 13:40:00,26.63,26.64,26.6,26.63,23229.71608124789,14.6264,14.6319,14.61,14.6264,23229.7161
2009-07-01 13:45:00,26.62,26.64,26.6,26.61,28840.758612950285,14.6209,14.6319,14.61,14.6155,28840.7586
2009-07-01 13:50:00,26.62,26.63,26.6,26.62,26259.679048367187,14.6209,14.6264,14.61,14.6209,26259.679
2009-07-01 13:55:00,26.63,26.65,26.62,26.63,32095.16328133767,14.6264,14.6374,14.6209,14.6264,32095.1633
2009-07-01 14:00:00,26.63,26.63,26.55,26.55,83492.31287173157,14.6264,14.6264,14.5825,14.5825,83492.3129
2009-07-01 14:05:00,26.55,26.58,26.46,26.53,171249.01806755696,14.5825,14.599,14.5331,14.5715,171249.0181
2009-07-01 14:10:00,26.54,26.55,26.48,26.54,44215.01514981483,14.577,14.5825,14.5441,14.577,44215.0151
2009-07-01 14:15:00,26.54,26.55,26.52,26.53,29514.08371675457,14.577,14.5825,14.566,14.5715,29514.0837
2009-07-01 14:20:00,26.53,26.58,26.52,26.58,63517.001458871055,14.5715,14.599,14.566,14.599,63517.0015
2009-07-01 14:25:00,26.58,26.63,26.55,26.61,118505.21826955448,14.599,14.6264,14.5825,14.6155,118505.2183
2009-07-01 14:30:00,26.59,26.64,26.52,26.55,117495.23061384803,14.6045,14.6319,14.566,14.5825,117495.2306
2009-07-01 14:35:00,26.55,26.55,26.49,26.51,67444.73123106273,14.5825,14.5825,14.5495,14.5605,67444.7312
2009-07-01 14:40:00,26.5,26.57,26.5,26.56,34451.80114465267,14.555,14.5935,14.555,14.588,34451.8011
2009-07-01 14:45:00,26.56,26.58,26.5,26.53,89327.79710470205,14.588,14.599,14.555,14.5715,89327.7971
2009-07-01 14:50:00,26.54,26.55,26.47,26.47,60038.15508921557,14.577,14.5825,14.5386,14.5386,60038.1551
2009-07-01 14:55:00,26.47,26.56,26.47,26.55,52631.57894736842,14.5386,14.588,14.5386,14.5825,52631.5789
2009-07-01 15:00:00,26.55,26.6,26.54,26.59,56895.97127146224,14.5825,14.61,14.577,14.6045,56895.9713
2009-07-01 15:05:00,26.59,26.61,26.5,26.51,33217.37178767815,14.6045,14.6155,14.555,14.5605,33217.3718
2009-07-01 15:10:00,26.51,26.54,26.48,26.5,39052.85602064864,14.5605,14.577,14.5441,14.555,39052.856
2009-07-01 15:15:00,26.5,26.53,26.48,26.49,61272.5844461901,14.555,14.5715,14.5441,14.5495,61272.5844
2009-07-01 15:20:00,26.49,26.56,26.48,26.51,63853.6640107732,14.5495,14.588,14.5441,14.5605,63853.664
2009-07-01 15:25:00,26.51,26.52,26.49,26.51,105038.71619346876,14.5605,14.566,14.5495,14.5605,105038.7162
2009-07-01 15:30:00,26.51,26.53,26.49,26.52,76085.7367298844,14.5605,14.5715,14.5495,14.566,76085.7367
2009-07-01 15:35:00,26.53,26.56,26.47,26.56,130063.9658848614,14.5715,14.588,14.5386,14.588,130063.9659
2009-07-01 15:40:00,26.55,26.61,26.48,26.54,207720.7945236225,14.5825,14.6155,14.5441,14.577,207720.7945
2009-07-01 15:45:00,26.54,26.57,26.53,26.54,159690.27045225003,14.577,14.5935,14.5715,14.577,159690.2705
2009-07-01 15:50:00,26.54,26.61,26.5,26.55,231062.73145550443,14.577,14.6155,14.555,14.5825,231062.7315
2009-07-01 15:55:00,26.55,26.58,26.47,26.51,408596.11715856806,14.5825,14.599,14.5386,14.5605,408596.1172
2009-07-02 09:30:00,26.28,26.28,25.85,25.96,149253.73134328358,14.4342,14.4342,14.198,14.2584,149253.7313
2009-07-02 09:35:00,25.97,26.02,25.9,25.91,75187.96992481203,14.2639,14.2914,14.2255,14.231,75187.9699
2009-07-02 09:40:00,25.91,25.93,25.81,25.85,132532.82459881046,14.231,14.242,14.1761,14.198,132532.8246
2009-07-02 09:45:00,25.85,25.88,25.8,25.82,68791.3814386713,14.198,14.2145,14.1706,14.1816,68791.3814
2009-07-02 09:50:00,25.82,25.82,25.66,25.72,184266.6367411065,14.1816,14.1816,14.0937,14.1266,184266.6367
2009-07-02 09:55:00,25.72,25.77,25.69,25.69,102906.52003142184,14.1266,14.1541,14.1101,14.1101,102906.52
2009-07-02 10:00:00,25.7,25.79,25.7,25.72,109751.99192009876,14.1156,14.1651,14.1156,14.1266,109751.9919
2009-07-02 10:05:00,25.72,25.75,25.55,25.55,175850.0729435529,14.1266,14.1431,14.0333,14.0333,175850.0729
2009-07-02 10:10:00,25.55,25.58,25.48,25.54,219503.9838401975,14.0333,14.0497,13.9948,14.0278,219503.9838
2009-07-02 10:15:00,25.53,25.64,25.49,25.57,72158.00695769273,14.0223,14.0827,14.0003,14.0442,72158.007
2009-07-02 10:20:00,25.58,25.67,25.54,25.55,92357.76007182134,14.0497,14.0992,14.0278,14.0333,92357.7601
2009-07-02 10:25:00,25.59,25.67,25.58,25.59,35798.45135226125,14.0552,14.0992,14.0497,14.0552,35798.4514
2009-07-02 10:30:00,25.58,25.58,25.5,25.52,48816.07002581079,14.0497,14.0497,14.0058,14.0168,48816.07
2009-07-02 10:35:00,25.52,25.59,25.45,25.56,196723.1511614858,14.0168,14.0552,13.9783,14.0387,196723.1512
2009-07-02 10:40:00,25.57,25.6,25.51,25.57,115924.13870497138,14.0442,14.0607,14.0113,14.0442,115924.1387
2009-07-02 10:45:00,25.57,25.6,25.54,25.58,57344.85467399842,14.0442,14.0607,14.0278,14.0497,57344.8547
2009-07-02 10:50:00,25.58,25.58,25.49,25.55,57905.95892716866,14.0497,14.0497,14.0003,14.0333,57905.9589
2009-07-02 10:55:00,25.55,25.61,25.55,25.55,30411.85052182696,14.0333,14.0662,14.0333,14.0333,30411.8505
2009-07-02 11:00:00,25.55,25.59,25.55,25.58,62170.35125126248,14.0333,14.0552,14.0333,14.0497,62170.3513
2009-07-02 11:05:00,25.58,25.66,25.57,25.63,58130.40062843676,14.0497,14.0937,14.0442,14.0772,58130.4006
2009-07-02 11:10:00,25.63,25.66,25.62,25.65,35349.56794972506,14.0772,14.0937,14.0717,14.0882,35349.5679
2009-07-02 11:15:00,25.66,25.66,25.64,25.65,80686.79160588037,14.0937,14.0937,14.0827,14.0882,80686.7916
2009-07-02 11:20:00,25.65,25.69,25.55,25.55,120861.85613286948,14.0882,14.1101,14.0333,14.0333,120861.8561
2009-07-02 11:25:00,25.55,25.59,25.54,25.54,46234.990461227695,14.0333,14.0552,14.0278,14.0278,46234.9905
2009-07-02 11:30:00,25.53,25.57,25.51,25.57,50162.72023341936,14.0223,14.0442,14.0113,14.0442,50162.7202
2009-07-02 11:35:00,25.55,25.58,25.55,25.57,50162.72023341936,14.0333,14.0497,14.0333,14.0442,50162.7202
2009-07-02 11:40:00,25.58,25.58,25.53,25.53,46010.5487599596,14.0497,14.0497,14.0223,14.0223,46010.5488
2009-07-02 11:45:00,25.53,25.55,25.49,25.49,62282.57210189653,14.0223,14.0333,14.0003,14.0003,62282.5721
2009-07-02 11:50:00,25.5,25.5,25.42,25.44,97744.36090225563,14.0058,14.0058,13.9619,13.9728,97744.3609
2009-07-02 11:55:00,25.43,25.44,25.4,25.43,68005.83548423297,13.9673,13.9728,13.9509,13.9673,68005.8355
2009-07-02 12:00:00,25.43,25.49,25.42,25.45,40175.06452698911,13.9673,14.0003,13.9619,13.9783,40175.0645
2009-07-02 12:05:00,25.43,25.45,25.41,25.45,31982.942430703624,13.9673,13.9783,13.9564,13.9783,31982.9424
2009-07-02 12:10:00,25.45,25.52,25.44,25.51,28616.31691168219,13.9783,14.0168,13.9728,14.0113,28616.3169
2009-07-02 12:15:00,25.51,25.51,25.49,25.51,27830.77095724385,14.0113,14.0113,14.0003,14.0113,27830.771
2009-07-02 12:20:00,25.51,25.52,25.5,25.51,33329.5926383122,14.0113,14.0168,14.0058,14.0113,33329.5926
2009-07-02 12:25:00,25.5,25.52,25.47,25.49,40399.50622825721,14.0058,14.0168,13.9893,14.0003,40399.5062
2009-07-02 12:30:00,25.48,25.51,25.4,25.4,53080.46234990461,13.9948,14.0113,13.9509,13.9509,53080.4623
2009-07-02 12:35:00,25.4,25.42,25.4,25.42,76646.84098305464,13.9509,13.9619,13.9509,13.9619,76646.841
2009-07-02 12:40:00,25.42,25.45,25.42,25.44,46122.76961059365,13.9619,13.9783,13.9619,13.9728,46122.7696
2009-07-02 12:45:00,25.43,25.45,25.41,25.44,31982.942430703624,13.9673,13.9783,13.9564,13.9728,31982.9424
2009-07-02 12:50:00,25.44,25.47,25.42,25.44,28504.09606104814,13.9728,13.9893,13.9619,13.9728,28504.0961
2009-07-02 12:55:00,25.43,25.45,25.41,25.42,40511.72707889126,13.9673,13.9783,13.9564,13.9619,40511.7271
2009-07-02 13:00:00,25.42,25.43,25.41,25.42,19189.76545842217,13.9619,13.9673,13.9564,13.9619,19189.7655
2009-07-02 13:05:00,25.42,25.47,25.41,25.46,29626.30456738862,13.9619,13.9893,13.9564,13.9838,29626.3046
2009-07-02 13:10:00,25.46,25.49,25.44,25.44,41072.8313320615,13.9838,14.0003,13.9728,13.9728,41072.8313
2009-07-02 13:15:00,25.44,25.44,25.41,25.42,16945.348445741216,13.9728,13.9728,13.9564,13.9619,16945.3484
2009-07-02 13:20:00,25.42,25.42,25.4,25.4,47020.53641566603,13.9619,13.9619,13.9509,13.9509,47020.5364
2009-07-02 13:25:00,25.4,25.42,25.4,25.41,25586.3539445629,13.9509,13.9619,13.9509,13.9564,25586.3539
2009-07-02 13:30:00,25.41,25.41,25.4,25.41,40175.06452698911,13.9564,13.9564,13.9509,13.9564,40175.0645
2009-07-02 13:35:00,25.4,25.43,25.4,25.43,69015.8231399394,13.9509,13.9673,13.9509,13.9673,69015.8231
2009-07-02 13:40:00,25.43,25.43,25.37,25.4,128605.09482661878,13.9673,13.9673,13.9344,13.9509,128605.0948
2009-07-02 13:45:00,25.39,25.41,25.39,25.41,24015.262035686228,13.9454,13.9564,13.9454,13.9564,24015.262
2009-07-02 13:50:00,25.41,25.41,25.33,25.37,153405.90281674336,13.9564,13.9564,13.9124,13.9344,153405.9028
2009-07-02 13:55:00,25.36,25.45,25.36,25.43,38828.414319380536,13.9289,13.9783,13.9289,13.9673,38828.4143
2009-07-02 14:00:00,25.42,25.46,25.4,25.43,39501.73942318482,13.9619,13.9838,13.9509,13.9673,39501.7394
2009-07-02 14:05:00,25.43,25.43,25.4,25.4,12456.514420379306,13.9673,13.9673,13.9509,13.9509,12456.5144
2009-07-02 14:10:00,25.4,25.4,25.35,25.36,42980.58579284031,13.9509,13.9509,13.9234,13.9289,42980.5858
2009-07-02 14:15:00,25.36,25.36,25.31,25.33,66210.3018740882,13.9289,13.9289,13.9014,13.9124,66210.3019
2009-07-02 14:20:00,25.33,25.34,25.31,25.33,26035.23734709909,13.9124,13.9179,13.9014,13.9124,26035.2373
2009-07-02 14:25:00,25.33,25.34,25.31,25.32,23005.2743799798,13.9124,13.9179,13.9014,13.9069,23005.2744
2009-07-02 14:30:00,25.32,25.33,25.31,25.31,52294.91639546627,13.9069,13.9124,13.9014,13.9014,52294.9164
2009-07-02 14:35:00,25.32,25.34,25.31,25.33,26259.679048367187,13.9069,13.9179,13.9014,13.9124,26259.679
2009-07-02 14:40:00,25.33,25.33,25.28,25.3,71035.79845135225,13.9124,13.9124,13.885,13.8959,71035.7985
2009-07-02 14:45:00,25.29,25.31,25.26,25.26,51284.928739759845,13.8904,13.9014,13.874,13.874,51284.9287
2009-07-02 14:50:00,25.26,25.27,25.23,25.27,47020.53641566603,13.874,13.8795,13.8575,13.8795,47020.5364
2009-07-02 14:55:00,25.27,25.32,25.27,25.32,48703.84917517674,13.8795,13.9069,13.8795,13.9069,48703.8492
2009-07-02 15:00:00,25.32,25.33,25.29,25.29,52294.91639546627,13.9069,13.9124,13.8904,13.8904,52294.9164
2009-07-02 15:05:00,25.29,25.32,25.29,25.32,23454.15778251599,13.8904,13.9069,13.8904,13.9069,23454.1578
2009-07-02 15:10:00,25.32,25.33,25.27,25.33,54651.55425878128,13.9069,13.9124,13.8795,13.9124,54651.5543
2009-07-02 15:15:00,25.33,25.33,25.31,25.33,45225.00280552126,13.9124,13.9124,13.9014,13.9124,45225.0028
2009-07-02 15:20:00,25.33,25.33,25.22,25.27,106609.8081023454,13.9124,13.9124,13.852,13.8795,106609.8081
2009-07-02 15:25:00,25.27,25.27,25.16,25.18,86185.6132869487,13.8795,13.8795,13.819,13.83,86185.6133
2009-07-02 15:30:00,25.19,25.21,25.13,25.15,114801.9301986309,13.8355,13.8465,13.8026,13.8136,114801.9302
2009-07-02 15:35:00,25.14,25.16,25.08,25.15,104477.6119402985,13.8081,13.819,13.7751,13.8136,104477.6119
2009-07-02 15:40:00,25.14,25.15,25.08,25.11,109751.99192009876,13.8081,13.8136,13.7751,13.7916,109751.9919
2009-07-02 15:45:00,25.1,25.2,25.1,25.2,143754.90966221524,13.7861,13.841,13.7861,13.841,143754.9097
2009-07-02 15:50:00,25.19,25.25,25.16,25.23,192907.64223992816,13.8355,13.8685,13.819,13.8575,192907.6422
2009-07-02 15:55:00,25.23,25.25,25.01,25.1,628997.8678038379,13.8575,13.8685,13.7367,13.7861,628997.8678
2009-07-06 09:30:00,25.11,25.11,24.54,24.95,417686.0060599259,13.7916,13.7916,13.4785,13.7037,417686.0061
2009-07-06 09:35:00,24.95,25.1,24.83,25.08,145887.10582426214,13.7037,13.7861,13.6378,13.7751,145887.1058
2009-07-06 09:40:00,25.08,25.24,25.0,25.03,109078.66681629446,13.7751,13.863,13.7312,13.7476,109078.6668
2009-07-06 09:45:00,25.06,25.28,25.06,25.28,100662.10301874088,13.7641,13.885,13.7641,13.885,100662.103
2009-07-06 09:50:00,25.28,25.28,25.13,25.16,95051.06048703849,13.885,13.885,13.8026,13.819,95051.0605
2009-07-06 09:55:00,25.14,25.33,25.14,25.24,65424.75591964987,13.8081,13.9124,13.8081,13.863,65424.7559
2009-07-06 10:00:00,25.24,25.45,25.16,25.25,111547.52553024353,13.863,13.9783,13.819,13.8685,111547.5255
2009-07-06 10:05:00,25.28,25.32,25.14,25.14,87756.70519582537,13.885,13.9069,13.8081,13.8081,87756.7052
2009-07-06 10:10:00,25.14,25.31,25.13,25.31,104589.83279093256,13.8081,13.9014,13.8026,13.9014,104589.8328
2009-07-06 10:15:00,25.3,25.35,25.2,25.2,87756.70519582537,13.8959,13.9234,13.841,13.841,87756.7052
2009-07-06 10:20:00,25.2,25.3,25.16,25.2,123106.27314555044,13.841,13.8959,13.819,13.841,123106.2731
2009-07-06 10:25:00,25.2,25.2,25.13,25.16,90898.88901357872,13.841,13.841,13.8026,13.819,90898.889
2009-07-06 10:30:00,25.16,25.16,24.95,24.97,244529.2335315901,13.819,13.819,13.7037,13.7147,244529.2335
2009-07-06 10:35:00,24.97,24.99,24.86,24.89,125238.46930759736,13.7147,13.7257,13.6543,13.6708,125238.4693
2009-07-06 10:40:00,24.89,24.96,24.85,24.94,77320.16608685894,13.6708,13.7092,13.6488,13.6982,77320.1661
2009-07-06 10:45:00,24.95,25.08,24.95,25.01,67669.17293233082,13.7037,13.7751,13.7037,13.7367,67669.1729
2009-07-06 10:50:00,25.01,25.05,24.94,25.05,71148.0193019863,13.7367,13.7586,13.6982,13.7586,71148.0193
2009-07-06 10:55:00,25.04,25.13,25.04,25.08,46459.43216249579,13.7531,13.8026,13.7531,13.7751,46459.4322
2009-07-06 11:00:00,25.08,25.16,25.08,25.1,28616.31691168219,13.7751,13.819,13.7751,13.7861,28616.3169
2009-07-06 11:05:00,25.11,25.16,25.09,25.13,41970.59813713388,13.7916,13.819,13.7806,13.8026,41970.5981
2009-07-06 11:10:00,25.12,25.25,25.12,25.21,56334.867018292,13.7971,13.8685,13.7971,13.8465,56334.867
2009-07-06 11:15:00,25.22,25.28,25.21,25.27,40960.61048142744,13.852,13.885,13.8465,13.8795,40960.6105
2009-07-06 11:20:00,25.28,25.32,25.25,25.26,46459.43216249579,13.885,13.9069,13.8685,13.874,46459.4322
2009-07-06 11:25:00,25.26,25.26,25.19,25.23,18853.10290652003,13.874,13.874,13.8355,13.8575,18853.1029
2009-07-06 11:30:00,25.23,25.31,25.16,25.3,47581.64066883627,13.8575,13.9014,13.819,13.8959,47581.6407
2009-07-06 11:35:00,25.29,25.34,25.27,25.27,65424.75591964987,13.8904,13.9179,13.8795,13.8795,65424.7559
2009-07-06 11:40:00,25.28,25.28,25.18,25.24,28279.654359780045,13.885,13.885,13.83,13.863,28279.6544
2009-07-06 11:45:00,25.24,25.38,25.24,25.38,29962.967119290763,13.863,13.9399,13.863,13.9399,29962.9671
2009-07-06 11:50:00,25.38,25.39,25.33,25.37,41185.052182695545,13.9399,13.9454,13.9124,13.9344,41185.0522
2009-07-06 11:55:00,25.35,25.35,25.25,25.28,52519.35809673437,13.9234,13.9234,13.8685,13.885,52519.3581
2009-07-06 12:00:00,25.29,25.32,25.27,25.31,32207.38413197172,13.8904,13.9069,13.8795,13.9014,32207.3841
2009-07-06 12:05:00,25.3,25.32,25.3,25.31,18404.21950398384,13.8959,13.9069,13.8959,13.9014,18404.2195
2009-07-06 12:10:00,25.31,25.36,25.3,25.34,18853.10290652003,13.9014,13.9289,13.8959,13.9179,18853.1029
2009-07-06 12:15:00,25.35,25.38,25.34,25.37,23903.04118505218,13.9234,13.9399,13.9179,13.9344,23903.0412
2009-07-06 12:20:00,25.37,25.4,25.33,25.33,43092.80664347435,13.9344,13.9509,13.9124,13.9124,43092.8066
2009-07-06 12:25:00,25.33,25.33,25.24,25.24,43990.57344854674,13.9124,13.9124,13.863,13.863,43990.5734
2009-07-06 12:30:00,25.24,25.24,25.16,25.21,42643.923240938166,13.863,13.863,13.819,13.8465,42643.9232
2009-07-06 12:35:00,25.21,25.22,25.16,25.16,39165.07687128268,13.8465,13.852,13.819,13.819,39165.0769
2009-07-06 12:40:00,25.16,25.16,25.1,25.11,49377.17427898103,13.819,13.819,13.7861,13.7916,49377.1743
2009-07-06 12:45:00,25.11,25.16,25.09,25.12,21546.403321737176,13.7916,13.819,13.7806,13.7971,21546.4033
2009-07-06 12:50:00,25.12,25.21,25.11,25.2,23117.495230613848,13.7971,13.8465,13.7916,13.841,23117.4952
2009-07-06 12:55:00,25.2,25.24,25.19,25.24,18965.32375715408,13.841,13.863,13.8355,13.863,18965.3238
2009-07-06 13:00:00,25.22,25.24,25.2,25.24,31646.27987880148,13.852,13.863,13.841,13.863,31646.2799
2009-07-06 13:05:00,25.24,25.3,25.22,25.27,54651.55425878128,13.863,13.8959,13.852,13.8795,54651.5543
2009-07-06 13:10:00,25.27,25.31,25.25,25.3,40848.3896307934,13.8795,13.9014,13.8685,13.8959,40848.3896
2009-07-06 13:15:00,25.3,25.41,25.3,25.37,102794.29918078778,13.8959,13.9564,13.8959,13.9344,102794.2992
2009-07-06 13:20:00,25.36,25.45,25.35,25.41,54539.33340814723,13.9289,13.9783,13.9234,13.9564,54539.3334
2009-07-06 13:25:00,25.41,25.48,25.41,25.41,45561.66535742341,13.9564,13.9948,13.9564,13.9564,45561.6654
2009-07-06 13:30:00,25.41,25.41,25.38,25.41,28616.31691168219,13.9564,13.9564,13.9399,13.9564,28616.3169
2009-07-06 13:35:00,25.41,25.43,25.36,25.43,42082.818987767925,13.9564,13.9673,13.9289,13.9673,42082.819
2009-07-06 13:40:00,25.43,25.43,25.36,25.37,42082.818987767925,13.9673,13.9673,13.9289,13.9344,42082.819
2009-07-06 13:45:00,25.37,25.39,25.34,25.34,28728.53776231624,13.9344,13.9454,13.9179,13.9179,28728.5378
2009-07-06 13:50:00,25.34,25.4,25.34,25.38,31085.17562563124,13.9179,13.9509,13.9179,13.9399,31085.1756
2009-07-06 13:55:00,25.39,25.41,25.36,25.39,23903.04118505218,13.9454,13.9564,13.9289,13.9454,23903.0412
2009-07-06 14:00:00,25.4,25.45,25.39,25.45,31982.942430703624,13.9509,13.9783,13.9454,13.9783,31982.9424
2009-07-06 14:05:00,25.44,25.49,25.41,25.41,56783.75042082819,13.9728,14.0003,13.9564,13.9564,56783.7504
2009-07-06 14:10:00,25.41,25.47,25.4,25.47,30524.071372461003,13.9564,13.9893,13.9509,13.9893,30524.0714
2009-07-06 14:15:00,25.47,25.52,25.43,25.43,52407.13724610032,13.9893,14.0168,13.9673,13.9673,52407.1372
2009-07-06 14:20:00,25.44,25.45,25.38,25.38,71148.0193019863,13.9728,13.9783,13.9399,13.9399,71148.0193
2009-07-06 14:25:00,25.38,25.41,25.33,25.41,48928.29087644485,13.9399,13.9564,13.9124,13.9564,48928.2909
2009-07-06 14:30:00,25.41,25.46,25.34,25.45,39389.518572550776,13.9564,13.9838,13.9179,13.9783,39389.5186
2009-07-06 14:35:00,25.46,25.47,25.38,25.38,36808.43900796768,13.9838,13.9893,13.9399,13.9399,36808.439
2009-07-06 14:40:00,25.38,25.39,25.3,25.33,46234.990461227695,13.9399,13.9454,13.8959,13.9124,46234.9905
2009-07-06 14:45:00,25.33,25.42,25.33,25.39,45561.66535742341,13.9124,13.9619,13.9124,13.9454,45561.6654
2009-07-06 14:50:00,25.39,25.41,25.33,25.41,68118.05633486701,13.9454,13.9564,13.9124,13.9564,68118.0563
2009-07-06 14:55:00,25.41,25.45,25.4,25.42,38491.7517674784,13.9564,13.9783,13.9509,13.9619,38491.7518
2009-07-06 15:00:00,25.41,25.56,25.41,25.49,102457.63662888564,13.9564,14.0387,13.9564,14.0003,102457.6366
2009-07-06 15:05:00,25.49,25.53,25.44,25.44,70474.69419818201,14.0003,14.0223,13.9728,13.9728,70474.6942
2009-07-06 15:10:00,25.45,25.49,25.4,25.43,95051.06048703849,13.9783,14.0003,13.9509,13.9673,95051.0605
2009-07-06 15:15:00,25.44,25.48,25.43,25.45,48703.84917517674,13.9728,13.9948,13.9673,13.9783,48703.8492
2009-07-06 15:20:00,25.46,25.46,25.41,25.46,56895.97127146224,13.9838,13.9838,13.9564,13.9838,56895.9713
2009-07-06 15:25:00,25.45,25.5,25.41,25.45,84502.300527438,13.9783,14.0058,13.9564,13.9783,84502.3005
2009-07-06 15:30:00,25.45,25.46,25.33,25.36,139490.51733812143,13.9783,13.9838,13.9124,13.9289,139490.5173
2009-07-06 15:35:00,25.36,25.4,25.31,25.35,97071.03579845135,13.9289,13.9509,13.9014,13.9234,97071.0358
2009-07-06 15:40:00,25.35,25.44,25.33,25.43,137470.54202670854,13.9234,13.9728,13.9124,13.9673,137470.542
2009-07-06 15:45:00,25.43,25.58,25.42,25.48,187521.04140949383,13.9673,14.0497,13.9619,13.9948,187521.0414
2009-07-06 15:50:00,25.47,25.57,25.45,25.55,145213.78072045784,13.9893,14.0442,13.9783,14.0333,145213.7807
2009-07-06 15:55:00,25.56,25.73,25.54,25.69,519470.3175850073,14.0387,14.1321,14.0278,14.1101,519470.3176
2009-07-07 09:30:00,25.43,25.62,25.19,25.39,152844.7985635731,13.9673,14.0717,13.8355,13.9454,152844.7986
2009-07-07 09:35:00,25.38,25.46,25.25,25.27,79564.58309953989,13.9399,13.9838,13.8685,13.8795,79564.5831
2009-07-07 09:40:00,25.27,25.36,25.25,25.27,82370.10436539109,13.8795,13.9289,13.8685,13.8795,82370.1044
2009-07-07 09:45:00,25.27,25.39,25.24,25.26,79676.80395017394,13.8795,13.9454,13.863,13.874,79676.804
2009-07-07 09:50:00,25.26,25.46,25.24,25.41,230838.28975423632,13.874,13.9838,13.863,13.9564,230838.2898
2009-07-07 09:55:00,25.4,25.5,25.33,25.49,105936.48299854112,13.9509,14.0058,13.9124,14.0003,105936.483
2009-07-07 10:00:00,25.49,25.49,25.26,25.33,193917.6298956346,14.0003,14.0003,13.874,13.9124,193917.6299
2009-07-07 10:05:00,25.33,25.33,25.27,25.32,180114.4652676467,13.9124,13.9124,13.8795,13.9069,180114.4653
2009-07-07 10:10:00,25.32,25.34,25.18,25.34,109303.10851756256,13.9069,13.9179,13.83,13.9179,109303.1085
2009-07-07 10:15:00,25.34,25.4,25.32,25.36,73616.87801593536,13.9179,13.9509,13.9069,13.9289,73616.878
2009-07-07 10:20:00,25.35,25.42,25.34,25.39,79340.1413982718,13.9234,13.9619,13.9179,13.9454,79340.1414
2009-07-07 10:25:00,25.39,25.43,25.32,25.37,44776.119402985074,13.9454,13.9673,13.9069,13.9344,44776.1194
2009-07-07 10:30:00,25.39,25.47,25.39,25.41,100549.88216810682,13.9454,13.9893,13.9454,13.9564,100549.8822
2009-07-07 10:35:00,25.41,25.42,25.27,25.3,51509.37044102794,13.9564,13.9619,13.8795,13.8959,51509.3704
2009-07-07 10:40:00,25.29,25.32,25.26,25.27,59364.829985411285,13.8904,13.9069,13.874,13.8795,59364.83
2009-07-07 10:45:00,25.27,25.27,25.16,25.22,108854.22511502636,13.8795,13.8795,13.819,13.852,108854.2251
2009-07-07 10:50:00,25.21,25.22,25.13,25.14,71821.34440579059,13.8465,13.852,13.8026,13.8081,71821.3444
2009-07-07 10:55:00,25.14,25.16,25.05,25.14,90674.44731231064,13.8081,13.819,13.7586,13.8081,90674.4473
2009-07-07 11:00:00,25.14,25.14,25.0,25.03,134889.46246212546,13.8081,13.8081,13.7312,13.7476,134889.4625
2009-07-07 11:05:00,25.04,25.16,25.04,25.12,78891.2579957356,13.7531,13.819,13.7531,13.7971,78891.258
2009-07-07 11:10:00,25.12,25.16,25.12,25.16,51733.81214229604,13.7971,13.819,13.7971,13.819,51733.8121
2009-07-07 11:15:00,25.16,25.17,25.05,25.07,65536.97677028392,13.819,13.8245,13.7586,13.7696,65536.9768
2009-07-07 11:20:00,25.06,25.07,25.02,25.04,54763.77510941533,13.7641,13.7696,13.7422,13.7531,54763.7751
2009-07-07 11:25:00,25.04,25.06,24.92,24.92,56783.75042082819,13.7531,13.7641,13.6872,13.6872,56783.7504
2009-07-07 11:30:00,24.92,24.94,24.86,24.94,58467.0631803389,13.6872,13.6982,13.6543,13.6982,58467.0632
2009-07-07 11:35:00,24.94,24.94,24.86,24.92,126248.45696330378,13.6982,13.6982,13.6543,13.6872,126248.457
2009-07-07 11:40:00,24.92,24.93,24.77,24.83,100998.76557064302,13.6872,13.6927,13.6048,13.6378,100998.7656
2009-07-07 11:45:00,24.84,24.9,24.83,24.89,23678.599483784084,13.6433,13.6762,13.6378,13.6708,23678.5995
2009-07-07 11:50:00,24.89,24.94,24.88,24.93,37481.76411177197,13.6708,13.6982,13.6653,13.6927,37481.7641
2009-07-07 11:55:00,24.93,24.95,24.92,24.94,20985.29906856694,13.6927,13.7037,13.6872,13.6982,20985.2991
2009-07-07 12:00:00,24.94,24.97,24.94,24.95,62170.35125126248,13.6982,13.7147,13.6982,13.7037,62170.3513
2009-07-07 12:05:00,24.95,24.98,24.94,24.96,26371.89989900124,13.7037,13.7202,13.6982,13.7092,26371.8999
2009-07-07 12:10:00,24.97,25.0,24.93,24.94,28504.09606104814,13.7147,13.7312,13.6927,13.6982,28504.0961
2009-07-07 12:15:00,24.94,24.99,24.89,24.96,71148.0193019863,13.6982,13.7257,13.6708,13.7092,71148.0193
2009-07-07 12:20:00,24.96,24.96,24.91,24.93,43653.91089664459,13.7092,13.7092,13.6817,13.6927,43653.9109
2009-07-07 12:25:00,24.92,24.95,24.9,24.94,53641.56660307485,13.6872,13.7037,13.6762,13.6982,53641.5666
2009-07-07 12:30:00,24.94,24.97,24.94,24.96,24800.80799012457,13.6982,13.7147,13.6982,13.7092,24800.808
2009-07-07 12:35:00,24.96,24.97,24.92,24.92,28952.97946358433,13.7092,13.7147,13.6872,13.6872,28952.9795
2009-07-07 12:40:00,24.92,24.93,24.9,24.91,45673.886208057454,13.6872,13.6927,13.6762,13.6817,45673.8862
2009-07-07 12:45:00,24.91,24.94,24.9,24.94,39277.29772191673,13.6817,13.6982,13.6762,13.6982,39277.2977
2009-07-07 12:50:00,24.94,24.96,24.88,24.88,44327.23600044888,13.6982,13.7092,13.6653,13.6653,44327.236
2009-07-07 12:55:00,24.88,24.88,24.85,24.87,32992.93008641005,13.6653,13.6653,13.6488,13.6598,32992.9301
2009-07-07 13:00:00,24.87,24.88,24.79,24.82,33441.813488946245,13.6598,13.6653,13.6158,13.6323,33441.8135
2009-07-07 13:05:00,24.82,24.89,24.73,24.88,93592.18942879589,13.6323,13.6708,13.5829,13.6653,93592.1894
2009-07-07 13:10:00,24.89,24.96,24.87,24.95,65312.53506901582,13.6708,13.7092,13.6598,13.7037,65312.5351
2009-07-07 13:15:00,24.94,24.94,24.83,24.83,52743.79979800247,13.6982,13.6982,13.6378,13.6378,52743.7998
2009-07-07 13:20:00,24.83,24.89,24.81,24.82,53192.68320053866,13.6378,13.6708,13.6268,13.6323,53192.6832
2009-07-07 13:25:00,24.82,24.87,24.82,24.83,35686.2305016272,13.6323,13.6598,13.6323,13.6378,35686.2305
2009-07-07 13:30:00,24.83,24.96,24.83,24.9,112220.8506340478,13.6378,13.7092,13.6378,13.6762,112220.8506
2009-07-07 13:35:00,24.87,24.92,24.82,24.92,63965.88486140725,13.6598,13.6872,13.6323,13.6872,63965.8849
2009-07-07 13:40:00,24.92,24.93,24.91,24.92,54090.45000561104,13.6872,13.6927,13.6817,13.6872,54090.45
2009-07-07 13:45:00,24.92,24.98,24.92,24.95,73841.31971720346,13.6872,13.7202,13.6872,13.7037,73841.3197
2009-07-07 13:50:00,24.95,25.03,24.93,24.93,87420.04264392324,13.7037,13.7476,13.6927,13.6927,87420.0426
2009-07-07 13:55:00,24.93,25.04,24.93,25.04,68118.05633486701,13.6927,13.7531,13.6927,13.7531,68118.0563
2009-07-07 14:00:00,25.04,25.04,24.94,24.97,38828.414319380536,13.7531,13.7531,13.6982,13.7147,38828.4143
2009-07-07 14:05:00,24.96,24.96,24.82,24.82,106273.14555044328,13.7092,13.7092,13.6323,13.6323,106273.1456
2009-07-07 14:10:00,24.83,24.92,24.82,24.92,48367.1866232746,13.6378,13.6872,13.6323,13.6872,48367.1866
2009-07-07 14:15:00,24.92,24.93,24.77,24.83,39277.29772191673,13.6872,13.6927,13.6048,13.6378,39277.2977
2009-07-07 14:20:00,24.83,24.86,24.82,24.83,35910.67220289529,13.6378,13.6543,13.6323,13.6378,35910.6722
2009-07-07 14:25:00,24.83,24.84,24.77,24.81,74065.76141847155,13.6378,13.6433,13.6048,13.6268,74065.7614
2009-07-07 14:30:00,24.82,24.83,24.77,24.82,71709.12355515655,13.6323,13.6378,13.6048,13.6323,71709.1236
2009-07-07 14:35:00,24.83,24.91,24.82,24.89,52182.69554483223,13.6378,13.6817,13.6323,13.6708,52182.6955
2009-07-07 14:40:00,24.9,24.91,24.86,24.86,41072.8313320615,13.6762,13.6817,13.6543,13.6543,41072.8313
2009-07-07 14:45:00,24.86,24.86,24.77,24.77,75749.07417798227,13.6543,13.6543,13.6048,13.6048,75749.0742
2009-07-07 14:50:00,24.77,24.78,24.63,24.75,167994.61339916955,13.6048,13.6103,13.5279,13.5939,167994.6134
2009-07-07 14:55:00,24.75,24.75,24.62,24.66,87532.26349455728,13.5939,13.5939,13.5225,13.5444,87532.2635
2009-07-07 15:00:00,24.65,24.65,24.56,24.56,116485.24295814162,13.5389,13.5389,13.4895,13.4895,116485.243
2009-07-07 15:05:00,24.56,24.61,24.51,24.56,103355.40343395802,13.4895,13.517,13.462,13.4895,103355.4034
2009-07-07 15:10:00,24.56,24.58,24.51,24.57,186735.4954550556,13.4895,13.5005,13.462,13.495,186735.4955
2009-07-07 15:15:00,24.58,24.65,24.52,24.55,147570.41858377284,13.5005,13.5389,13.4675,13.484,147570.4186
2009-07-07 15:20:00,24.55,24.56,24.42,24.45,169790.14700931433,13.484,13.4895,13.4126,13.4291,169790.147
2009-07-07 15:25:00,24.46,24.55,24.45,24.54,132532.82459881046,13.4346,13.484,13.4291,13.4785,132532.8246
2009-07-07 15:30:00,24.53,24.55,24.45,24.46,82706.76691729322,13.473,13.484,13.4291,13.4346,82706.7669
2009-07-07 15:35:00,24.46,24.5,24.42,24.43,109303.10851756256,13.4346,13.4565,13.4126,13.4181,109303.1085
2009-07-07 15:40:00,24.43,24.49,24.33,24.49,227135.0016833128,13.4181,13.4511,13.3632,13.4511,227135.0017
2009-07-07 15:45:00,24.49,24.51,24.37,24.4,202221.97284255413,13.4511,13.462,13.3851,13.4016,202221.9728
2009-07-07 15:50:00,24.4,24.43,24.36,24.39,266748.9619571316,13.4016,13.4181,13.3796,13.3961,266748.962
2009-07-07 15:55:00,24.38,24.43,24.33,24.36,468522.0513971496,13.3906,13.4181,13.3632,13.3796,468522.0514
2009-07-08 09:30:00,24.54,24.82,24.44,24.58,122432.94804174616,13.4785,13.6323,13.4236,13.5005,122432.948
2009-07-08 09:35:00,24.58,24.69,24.51,24.59,146672.65177870047,13.5005,13.5609,13.462,13.506,146672.6518
2009-07-08 09:40:00,24.58,24.83,24.58,24.82,80462.34990461227,13.5005,13.6378,13.5005,13.6323,80462.3499
2009-07-08 09:45:00,24.82,24.92,24.77,24.91,142969.3637077769,13.6323,13.6872,13.6048,13.6817,142969.3637
2009-07-08 09:50:00,24.9,24.92,24.75,24.84,88317.80944899561,13.6762,13.6872,13.5939,13.6433,88317.8094
2009-07-08 09:55:00,24.84,24.91,24.73,24.73,73504.65716530131,13.6433,13.6817,13.5829,13.5829,73504.6572
2009-07-08 10:00:00,24.73,24.85,24.72,24.8,88317.80944899561,13.5829,13.6488,13.5774,13.6213,88317.8094
2009-07-08 10:05:00,24.79,24.81,24.64,24.66,134889.46246212546,13.6158,13.6268,13.5334,13.5444,134889.4625
2009-07-08 10:10:00,24.66,24.73,24.63,24.71,60262.59679048367,13.5444,13.5829,13.5279,13.5719,60262.5968
2009-07-08 10:15:00,24.71,24.74,24.67,24.67,105375.37874537088,13.5719,13.5884,13.5499,13.5499,105375.3787
2009-07-08 10:20:00,24.67,24.71,24.59,24.59,79227.92054763775,13.5499,13.5719,13.506,13.506,79227.9205
2009-07-08 10:25:00,24.59,24.99,24.57,24.74,434968.0170575693,13.506,13.7257,13.495,13.5884,434968.0171
2009-07-08 10:30:00,24.74,24.75,24.65,24.71,117383.009763214,13.5884,13.5939,13.5389,13.5719,117383.0098
2009-07-08 10:35:00,24.71,24.73,24.64,24.64,205700.8192122096,13.5719,13.5829,13.5334,13.5334,205700.8192
2009-07-08 10:40:00,24.65,24.71,24.59,24.67,163730.22107507574,13.5389,13.5719,13.506,13.5499,163730.2211
2009-07-08 10:45:00,24.68,24.73,24.63,24.63,70025.81079564583,13.5554,13.5829,13.5279,13.5279,70025.8108
2009-07-08 10:50:00,24.65,24.75,24.6,24.64,109303.10851756256,13.5389,13.5939,13.5115,13.5334,109303.1085
2009-07-08 10:55:00,24.65,24.7,24.64,24.68,49713.83683088318,13.5389,13.5664,13.5334,13.5554,49713.8368
2009-07-08 11:00:00,24.68,24.73,24.67,24.71,93255.52687689372,13.5554,13.5829,13.5499,13.5719,93255.5269
2009-07-08 11:05:00,24.71,24.73,24.61,24.61,127370.66546964426,13.5719,13.5829,13.517,13.517,127370.6655
2009-07-08 11:10:00,24.61,24.64,24.61,24.63,74626.86567164179,13.517,13.5334,13.517,13.5279,74626.8657
2009-07-08 11:15:00,24.62,24.63,24.51,24.56,125575.13185949948,13.5225,13.5279,13.462,13.4895,125575.1319
2009-07-08 11:20:00,24.57,24.57,24.29,24.31,121422.96038603972,13.495,13.495,13.3412,13.3522,121422.9604
2009-07-08 11:25:00,24.31,24.34,24.17,24.17,134328.3582089552,13.3522,13.3687,13.2753,13.2753,134328.3582
2009-07-08 11:30:00,24.18,24.25,24.1,24.16,166423.5214902929,13.2808,13.3192,13.2368,13.2698,166423.5215
2009-07-08 11:35:00,24.17,24.19,24.14,24.14,63853.6640107732,13.2753,13.2863,13.2588,13.2588,63853.664
2009-07-08 11:40:00,24.14,24.14,24.09,24.1,120749.63528223544,13.2588,13.2588,13.2314,13.2368,120749.6353
2009-07-08 11:45:00,24.1,24.16,24.1,24.11,79003.47884636965,13.2368,13.2698,13.2368,13.2423,79003.4788
2009-07-08 11:50:00,24.1,24.12,23.94,23.96,201099.76433621364,13.2368,13.2478,13.149,13.16,201099.7643
2009-07-08 11:55:00,23.96,23.96,23.88,23.95,178206.7108068679,13.16,13.16,13.116,13.1545,178206.7108
2009-07-08 12:00:00,23.95,23.99,23.93,23.94,164964.65043205026,13.1545,13.1764,13.1435,13.149,164964.6504
2009-07-08 12:05:00,23.94,23.96,23.85,23.91,150039.2772977219,13.149,13.16,13.0995,13.1325,150039.2773
2009-07-08 12:10:00,23.91,23.91,23.85,23.89,70474.69419818201,13.1325,13.1325,13.0995,13.1215,70474.6942
2009-07-08 12:15:00,23.88,23.88,23.68,23.69,163056.89597127144,13.116,13.116,13.0062,13.0117,163056.896
2009-07-08 12:20:00,23.7,23.7,23.47,23.55,178094.48995623385,13.0171,13.0171,12.8908,12.9348,178094.49
2009-07-08 12:25:00,23.55,23.56,23.51,23.56,102906.52003142184,12.9348,12.9403,12.9128,12.9403,102906.52
2009-07-08 12:30:00,23.56,23.57,23.52,23.55,104477.6119402985,12.9403,12.9457,12.9183,12.9348,104477.6119
2009-07-08 12:35:00,23.55,23.56,23.4,23.4,133093.9288519807,12.9348,12.9403,12.8524,12.8524,133093.9289
2009-07-08 12:40:00,23.41,23.44,23.36,23.41,184378.85759174053,12.8579,12.8743,12.8304,12.8579,184378.8576
2009-07-08 12:45:00,23.42,23.44,23.38,23.44,173381.21422960385,12.8634,12.8743,12.8414,12.8743,173381.2142
2009-07-08 12:50:00,23.42,23.49,23.33,23.36,271013.3542812254,12.8634,12.9018,12.8139,12.8304,271013.3543
2009-07-08 12:55:00,23.36,23.42,23.17,23.21,323420.49152732576,12.8304,12.8634,12.726,12.748,323420.4915
2009-07-08 13:00:00,23.21,23.44,23.2,23.44,244192.57097968803,12.748,12.8743,12.7425,12.8743,244192.571
2009-07-08 13:05:00,23.44,23.61,23.43,23.58,144652.67646728762,12.8743,12.9677,12.8689,12.9512,144652.6765
2009-07-08 13:10:00,23.58,23.64,23.57,23.64,110761.97957580518,12.9512,12.9842,12.9457,12.9842,110761.9796
2009-07-08 13:15:00,23.64,23.68,23.58,23.6,73055.77376276512,12.9842,13.0062,12.9512,12.9622,73055.7738
2009-07-08 13:20:00,23.58,23.6,23.5,23.57,130400.62843676354,12.9512,12.9622,12.9073,12.9457,130400.6284
2009-07-08 13:25:00,23.57,23.67,23.55,23.65,181348.8946246213,12.9457,13.0007,12.9348,12.9897,181348.8946
2009-07-08 13:30:00,23.65,23.68,23.64,23.65,98866.56940859611,12.9897,13.0062,12.9842,12.9897,98866.5694
2009-07-08 13:35:00,23.65,23.69,23.64,23.68,65761.41847155201,12.9897,13.0117,12.9842,13.0062,65761.4185
2009-07-08 13:40:00,23.68,23.74,23.66,23.71,54651.55425878128,13.0062,13.0391,12.9952,13.0226,54651.5543
2009-07-08 13:45:00,23.71,23.71,23.61,23.69,88654.47200089776,13.0226,13.0226,12.9677,13.0117,88654.472
2009-07-08 13:50:00,23.68,23.68,23.57,23.59,65424.75591964987,13.0062,13.0062,12.9457,12.9567,65424.7559
2009-07-08 13:55:00,23.6,23.63,23.49,23.5,97071.03579845135,12.9622,12.9787,12.9018,12.9073,97071.0358
2009-07-08 14:00:00,23.51,23.54,23.46,23.52,109864.2127707328,12.9128,12.9293,12.8853,12.9183,109864.2128
2009-07-08 14:05:00,23.52,23.52,23.38,23.44,120188.5310290652,12.9183,12.9183,12.8414,12.8743,120188.531
2009-07-08 14:10:00,23.44,23.44,23.26,23.35,262821.23218494,12.8743,12.8743,12.7755,12.8249,262821.2322
2009-07-08 14:15:00,23.35,23.36,23.25,23.3,191897.6545842217,12.8249,12.8304,12.77,12.7974,191897.6546
2009-07-08 14:20:00,23.3,23.44,23.29,23.36,272584.4461901021,12.7974,12.8743,12.792,12.8304,272584.4462
2009-07-08 14:25:00,23.37,23.37,23.22,23.25,128380.65312535068,12.8359,12.8359,12.7535,12.77,128380.6531
2009-07-08 14:30:00,23.24,23.36,23.24,23.35,174391.2018853103,12.7645,12.8304,12.7645,12.8249,174391.2019
2009-07-08 14:35:00,23.35,23.5,23.33,23.49,152844.7985635731,12.8249,12.9073,12.8139,12.9018,152844.7986
2009-07-08 14:40:00,23.5,23.53,23.44,23.44,81135.67500841655,12.9073,12.9238,12.8743,12.8743,81135.675
2009-07-08 14:45:00,23.44,23.44,23.34,23.35,57232.63382336438,12.8743,12.8743,12.8194,12.8249,57232.6338
2009-07-08 14:50:00,23.36,23.63,23.35,23.59,125799.5735607676,12.8304,12.9787,12.8249,12.9567,125799.5736
2009-07-08 14:55:00,23.59,23.63,23.49,23.59,75300.19077544607,12.9567,12.9787,12.9018,12.9567,75300.1908
2009-07-08 15:00:00,23.6,23.73,23.54,23.67,126809.56121647402,12.9622,13.0336,12.9293,13.0007,126809.5612
2009-07-08 15:05:00,23.68,23.78,23.66,23.66,118841.88082145662,13.0062,13.0611,12.9952,12.9952,118841.8808
2009-07-08 15:10:00,23.66,23.69,23.57,23.65,168892.38020424193,12.9952,13.0117,12.9457,12.9897,168892.3802
2009-07-08 15:15:00,23.65,23.78,23.58,23.67,107058.6915048816,12.9897,13.0611,12.9512,13.0007,107058.6915
2009-07-08 15:20:00,23.68,23.77,23.59,23.64,99091.0111098642,13.0062,13.0556,12.9567,12.9842,99091.0111
2009-07-08 15:25:00,23.64,23.64,23.44,23.45,150600.38155089214,12.9842,12.9842,12.8743,12.8798,150600.3816
2009-07-08 15:30:00,23.45,23.53,23.44,23.48,122994.0522949164,12.8798,12.9238,12.8743,12.8963,122994.0523
2009-07-08 15:35:00,23.48,23.69,23.46,23.67,177084.50230052744,12.8963,13.0117,12.8853,13.0007,177084.5023
2009-07-08 15:40:00,23.67,23.85,23.64,23.84,265851.19515205926,13.0007,13.0995,12.9842,13.094,265851.1952
2009-07-08 15:45:00,23.85,24.01,23.85,23.94,303557.4009650993,13.0995,13.1874,13.0995,13.149,303557.401
2009-07-08 15:50:00,23.93,24.0,23.86,23.92,332398.1595780496,13.1435,13.1819,13.105,13.138,332398.1596
2009-07-08 15:55:00,23.92,24.05,23.91,23.93,454718.8867691617,13.138,13.2094,13.1325,13.1435,454718.8868
2009-07-09 09:30:00,24.35,24.72,24.32,24.51,121871.8437885759,13.3742,13.5774,13.3577,13.462,121871.8438
2009-07-09 09:35:00,24.49,24.61,24.44,24.54,87868.92604645943,13.4511,13.517,13.4236,13.4785,87868.926
2009-07-09 09:40:00,24.54,24.56,24.28,24.36,86971.15924138704,13.4785,13.4895,13.3357,13.3796,86971.1592
2009-07-09 09:45:00,24.36,24.43,24.2,24.21,102682.07833015372,13.3796,13.4181,13.2918,13.2973,102682.0783
2009-07-09 09:50:00,24.2,24.43,24.2,24.43,78105.71204129727,13.2918,13.4181,13.2918,13.4181,78105.712
2009-07-09 09:55:00,24.43,24.44,24.33,24.34,79901.24565144203,13.4181,13.4236,13.3632,13.3687,79901.2457
2009-07-09 10:00:00,24.34,24.51,24.33,24.45,137694.98372797665,13.3687,13.462,13.3632,13.4291,137694.9837
2009-07-09 10:05:00,24.45,24.51,24.4,24.44,68454.71888676916,13.4291,13.462,13.4016,13.4236,68454.7189
2009-07-09 10:10:00,24.43,24.51,24.4,24.49,118392.99741892042,13.4181,13.462,13.4016,13.4511,118392.9974
2009-07-09 10:15:00,24.49,24.51,24.43,24.44,80574.57075524631,13.4511,13.462,13.4181,13.4236,80574.5708
2009-07-09 10:20:00,24.43,24.5,24.43,24.46,48367.1866232746,13.4181,13.4565,13.4181,13.4346,48367.1866
2009-07-09 10:25:00,24.46,24.46,24.29,24.43,105375.37874537088,13.4346,13.4346,13.3412,13.4181,105375.3787
2009-07-09 10:30:00,24.43,24.45,24.35,24.35,257546.8522051397,13.4181,13.4291,13.3742,13.3742,257546.8522
2009-07-09 10:35:00,24.36,24.43,24.33,24.33,78554.59544383346,13.3796,13.4181,13.3632,13.3632,78554.5954
2009-07-09 10:40:00,24.34,24.45,24.34,24.39,73392.43631466725,13.3687,13.4291,13.3687,13.3961,73392.4363
2009-07-09 10:45:00,24.39,24.43,24.3,24.32,54314.891706879134,13.3961,13.4181,13.3467,13.3577,54314.8917
2009-07-09 10:50:00,24.32,24.42,24.31,24.41,54314.891706879134,13.3577,13.4126,13.3522,13.4071,54314.8917
2009-07-09 10:55:00,24.41,24.43,24.35,24.41,30860.733924363147,13.4071,13.4181,13.3742,13.4071,30860.7339
2009-07-09 11:00:00,24.42,24.42,24.34,24.4,70362.47334754797,13.4126,13.4126,13.3687,13.4016,70362.4733
2009-07-09 11:05:00,24.4,24.4,24.21,24.3,65649.19762091797,13.4016,13.4016,13.2973,13.3467,65649.1976
2009-07-09 11:10:00,24.29,24.38,24.29,24.36,29962.967119290763,13.3412,13.3906,13.3412,13.3796,29962.9671
2009-07-09 11:15:00,24.36,24.37,24.27,24.34,42195.03983840197,13.3796,13.3851,13.3302,13.3687,42195.0398
2009-07-09 11:20:00,24.34,24.42,24.34,24.41,30860.733924363147,13.3687,13.4126,13.3687,13.4071,30860.7339
2009-07-09 11:25:00,24.41,24.42,24.32,24.36,38716.19346874649,13.4071,13.4126,13.3577,13.3796,38716.1935
2009-07-09 11:30:00,24.36,24.38,24.27,24.38,81584.55841095276,13.3796,13.3906,13.3302,13.3906,81584.5584
2009-07-09 11:35:00,24.39,24.4,24.34,24.39,35686.2305016272,13.3961,13.4016,13.3687,13.3961,35686.2305
2009-07-09 11:40:00,24.4,24.41,24.37,24.4,37257.32241050387,13.4016,13.4071,13.3851,13.4016,37257.3224
2009-07-09 11:45:00,24.4,24.45,24.38,24.39,162495.79171810122,13.4016,13.4291,13.3906,13.3961,162495.7917
2009-07-09 11:50:00,24.38,24.4,24.36,24.39,29177.42116485243,13.3906,13.4016,13.3796,13.3961,29177.4212
2009-07-09 11:55:00,24.4,24.41,24.31,24.34,41633.93558523173,13.4016,13.4071,13.3522,13.3687,41633.9356
2009-07-09 12:00:00,24.33,24.38,24.29,24.38,31197.396476265287,13.3632,13.3906,13.3412,13.3906,31197.3965
2009-07-09 12:05:00,24.37,24.41,24.35,24.4,31870.72158006957,13.3851,13.4071,13.3742,13.4016,31870.7216
2009-07-09 12:10:00,24.4,24.41,24.35,24.38,35012.90539782291,13.4016,13.4071,13.3742,13.3906,35012.9054
2009-07-09 12:15:00,24.38,24.42,24.37,24.42,47918.30322073841,13.3906,13.4126,13.3851,13.4126,47918.3032
2009-07-09 12:20:00,24.42,24.59,24.41,24.51,123218.49399618448,13.4126,13.506,13.4071,13.462,123218.494
2009-07-09 12:25:00,24.51,24.59,24.51,24.56,29514.08371675457,13.462,13.506,13.462,13.4895,29514.0837
2009-07-09 12:30:00,24.57,24.59,24.53,24.53,27718.550106609808,13.495,13.506,13.473,13.473,27718.5501
2009-07-09 12:35:00,24.53,24.61,24.51,24.6,25586.3539445629,13.473,13.517,13.462,13.5115,25586.3539
2009-07-09 12:40:00,24.59,24.61,24.55,24.55,21883.06587363932,13.506,13.517,13.484,13.484,21883.0659
2009-07-09 12:45:00,24.55,24.59,24.52,24.56,17506.452698911457,13.484,13.506,13.4675,13.4895,17506.4527
2009-07-09 12:50:00,24.56,24.59,24.51,24.59,29514.08371675457,13.4895,13.506,13.462,13.506,29514.0837
2009-07-09 12:55:00,24.58,24.59,24.55,24.58,17955.336101447647,13.5005,13.506,13.484,13.5005,17955.3361
2009-07-09 13:00:00,24.58,24.58,24.44,24.45,45449.44450678936,13.5005,13.5005,13.4236,13.4291,45449.4445
2009-07-09 13:05:00,24.46,24.57,24.46,24.56,40399.50622825721,13.4346,13.495,13.4346,13.4895,40399.5062
2009-07-09 13:10:00,24.56,24.67,24.55,24.63,65536.97677028392,13.4895,13.5499,13.484,13.5279,65536.9768
2009-07-09 13:15:00,24.64,24.67,24.61,24.66,26035.23734709909,13.5334,13.5499,13.517,13.5444,26035.2373
2009-07-09 13:20:00,24.65,24.7,24.65,24.68,91459.99326674896,13.5389,13.5664,13.5389,13.5554,91459.9933
2009-07-09 13:25:00,24.68,24.73,24.67,24.68,49826.05768151722,13.5554,13.5829,13.5499,13.5554,49826.0577
2009-07-09 13:30:00,24.69,24.76,24.68,24.68,47693.86151947032,13.5609,13.5993,13.5554,13.5554,47693.8615
2009-07-09 13:35:00,24.69,24.75,24.68,24.74,70923.57760071821,13.5609,13.5939,13.5554,13.5884,70923.5776
2009-07-09 13:40:00,24.73,24.8,24.71,24.79,60599.25934238581,13.5829,13.6213,13.5719,13.6158,60599.2593
2009-07-09 13:45:00,24.78,24.79,24.74,24.75,71372.4610032544,13.6103,13.6158,13.5884,13.5939,71372.461
2009-07-09 13:50:00,24.75,24.77,24.72,24.73,49264.95342834698,13.5939,13.6048,13.5774,13.5829,49264.9534
2009-07-09 13:55:00,24.72,24.81,24.71,24.79,39613.96027381888,13.5774,13.6268,13.5719,13.6158,39613.9603
2009-07-09 14:00:00,24.8,24.8,24.75,24.76,36471.776456065534,13.6213,13.6213,13.5939,13.5993,36471.7765
2009-07-09 14:05:00,24.75,24.77,24.75,24.76,19414.207159690268,13.5939,13.6048,13.5939,13.5993,19414.2072
2009-07-09 14:10:00,24.77,24.84,24.76,24.84,50050.49938278532,13.6048,13.6433,13.5993,13.6433,50050.4994
2009-07-09 14:15:00,24.83,24.92,24.83,24.91,80013.46650207609,13.6378,13.6872,13.6378,13.6817,80013.4665
2009-07-09 14:20:00,24.91,24.99,24.91,24.97,71035.79845135225,13.6817,13.7257,13.6817,13.7147,71035.7985
2009-07-09 14:25:00,24.97,24.99,24.87,24.89,109190.88766692852,13.7147,13.7257,13.6598,13.6708,109190.8877
2009-07-09 14:30:00,24.88,24.96,24.84,24.87,75636.85332734822,13.6653,13.7092,13.6433,13.6598,75636.8533
2009-07-09 14:35:00,24.88,24.92,24.83,24.83,32207.38413197172,13.6653,13.6872,13.6378,13.6378,32207.3841
2009-07-09 14:40:00,24.84,24.87,24.76,24.76,107283.1332061497,13.6433,13.6598,13.5993,13.5993,107283.1332
2009-07-09 14:45:00,24.75,24.82,24.75,24.79,42082.818987767925,13.5939,13.6323,13.5939,13.6158,42082.819
2009-07-09 14:50:00,24.79,24.81,24.75,24.8,24127.48288632028,13.6158,13.6268,13.5939,13.6213,24127.4829
2009-07-09 14:55:00,24.8,24.8,24.66,24.66,127258.4446190102,13.6213,13.6213,13.5444,13.5444,127258.4446
2009-07-09 15:00:00,24.65,24.69,24.62,24.67,88878.91370216585,13.5389,13.5609,13.5225,13.5499,88878.9137
2009-07-09 15:05:00,24.65,24.71,24.62,24.65,73616.87801593536,13.5389,13.5719,13.5225,13.5389,73616.878
2009-07-09 15:10:00,24.66,24.71,24.65,24.67,43317.24834474245,13.5444,13.5719,13.5389,13.5499,43317.2483
2009-07-09 15:15:00,24.66,24.76,24.64,24.75,100100.99876557064,13.5444,13.5993,13.5334,13.5939,100100.9988
2009-07-09 15:20:00,24.74,24.74,24.67,24.67,122769.61059364828,13.5884,13.5884,13.5499,13.5499,122769.6106
2009-07-09 15:25:00,24.67,24.68,24.65,24.68,135226.1250140276,13.5499,13.5554,13.5389,13.5554,135226.125
2009-07-09 15:30:00,24.67,24.68,24.57,24.62,126697.34036583996,13.5499,13.5554,13.495,13.5225,126697.3404
2009-07-09 15:35:00,24.63,24.63,24.52,24.57,114240.82594546066,13.5279,13.5279,13.4675,13.495,114240.8259
2009-07-09 15:40:00,24.58,24.63,24.52,24.53,122320.7271911121,13.5005,13.5279,13.4675,13.473,122320.7272
2009-07-09 15:45:00,24.53,24.64,24.52,24.61,98866.56940859611,13.473,13.5334,13.4675,13.517,98866.5694
2009-07-09 15:50:00,24.6,24.61,24.51,24.58,120412.97273033328,13.5115,13.517,13.462,13.5005,120412.9727
2009-07-09 15:55:00,24.58,24.63,24.52,24.61,317921.6698462574,13.5005,13.5279,13.4675,13.517,317921.6698
2009-07-10 09:30:00,24.4,24.5,24.14,24.17,181236.6737739872,13.4016,13.4565,13.2588,13.2753,181236.6738
2009-07-10 09:35:00,24.17,24.18,23.97,24.09,91572.214117383,13.2753,13.2808,13.1654,13.2314,91572.2141
2009-07-10 09:40:00,24.08,24.19,24.06,24.06,62058.13040062843,13.2259,13.2863,13.2149,13.2149,62058.1304
2009-07-10 09:45:00,24.04,24.19,24.02,24.19,42980.58579284031,13.2039,13.2863,13.1929,13.2863,42980.5858
2009-07-10 09:50:00,24.19,24.3,24.15,24.24,92021.0975199192,13.2863,13.3467,13.2643,13.3137,92021.0975
2009-07-10 09:55:00,24.23,24.28,24.03,24.1,158231.3993940074,13.3082,13.3357,13.1984,13.2368,158231.3994
2009-07-10 10:00:00,24.11,24.11,23.91,23.98,156099.20323196048,13.2423,13.2423,13.1325,13.1709,156099.2032
2009-07-10 10:05:00,23.98,24.06,23.91,24.03,122545.1688923802,13.1709,13.2149,13.1325,13.1984,122545.1689
2009-07-10 10:10:00,24.07,24.16,24.04,24.14,88093.36774772752,13.2204,13.2698,13.2039,13.2588,88093.3677
2009-07-10 10:15:00,24.15,24.23,24.08,24.08,58130.40062843676,13.2643,13.3082,13.2259,13.2259,58130.4006
2009-07-10 10:20:00,24.08,24.22,24.06,24.21,49938.27853215127,13.2259,13.3028,13.2149,13.2973,49938.2785
2009-07-10 10:25:00,24.21,24.24,24.1,24.24,58803.72573224104,13.2973,13.3137,13.2368,13.3137,58803.7257
2009-07-10 10:30:00,24.24,24.26,24.11,24.15,32992.93008641005,13.3137,13.3247,13.2423,13.2643,32992.9301
2009-07-10 10:35:00,24.16,24.26,24.1,24.1,49377.17427898103,13.2698,13.3247,13.2368,13.2368,49377.1743
2009-07-10 10:40:00,24.1,24.11,24.01,24.06,77432.38693749298,13.2368,13.2423,13.1874,13.2149,77432.3869
2009-07-10 10:45:00,24.06,24.12,24.03,24.03,73167.99461339916,13.2149,13.2478,13.1984,13.1984,73167.9946
2009-07-10 10:50:00,24.03,24.07,23.97,24.0,67556.95208169677,13.1984,13.2204,13.1654,13.1819,67556.9521
2009-07-10 10:55:00,24.0,24.1,23.99,24.08,29738.525418022666,13.1819,13.2368,13.1764,13.2259,29738.5254
2009-07-10 11:00:00,24.07,24.07,23.93,23.96,58467.0631803389,13.2204,13.2204,13.1435,13.16,58467.0632
2009-07-10 11:05:00,23.96,24.01,23.91,23.95,36359.55560543149,13.16,13.1874,13.1325,13.1545,36359.5556
2009-07-10 11:10:00,23.95,23.96,23.88,23.9,75973.51587925036,13.1545,13.16,13.116,13.127,75973.5159
2009-07-10 11:15:00,23.9,23.92,23.79,23.82,88766.69285153181,13.127,13.138,13.0666,13.0831,88766.6929
2009-07-10 11:20:00,23.82,23.84,23.77,23.83,90786.66816294468,13.0831,13.094,13.0556,13.0885,90786.6682
2009-07-10 11:25:00,23.82,23.86,23.79,23.86,82931.20861856133,13.0831,13.105,13.0666,13.105,82931.2086
2009-07-10 11:30:00,23.86,23.93,23.81,23.91,50948.2661878577,13.105,13.1435,13.0776,13.1325,50948.2662
2009-07-10 11:35:00,23.91,23.93,23.83,23.85,36247.33475479744,13.1325,13.1435,13.0885,13.0995,36247.3348
2009-07-10 11:40:00,23.85,23.89,23.84,23.86,30972.9547749972,13.0995,13.1215,13.094,13.105,30972.9548
2009-07-10 11:45:00,23.86,23.91,23.85,23.91,34564.02199528672,13.105,13.1325,13.0995,13.1325,34564.022
2009-07-10 11:50:00,23.91,23.94,23.89,23.93,49264.95342834698,13.1325,13.149,13.1215,13.1435,49264.9534
2009-07-10 11:55:00,23.93,23.94,23.91,23.92,22556.390977443607,13.1435,13.149,13.1325,13.138,22556.391
2009-07-10 12:00:00,23.92,24.02,23.91,24.01,25137.470542026706,13.138,13.1929,13.1325,13.1874,25137.4705
2009-07-10 12:05:00,24.02,24.06,24.01,24.04,40623.9479295253,13.1929,13.2149,13.1874,13.2039,40623.9479
2009-07-10 12:10:00,24.05,24.09,24.04,24.06,35237.34709909101,13.2094,13.2314,13.2039,13.2149,35237.3471
2009-07-10 12:15:00,24.06,24.15,24.06,24.15,50836.04533722365,13.2149,13.2643,13.2149,13.2643,50836.0453
2009-07-10 12:20:00,24.15,24.16,24.12,24.16,22444.17012680956,13.2643,13.2698,13.2478,13.2698,22444.1701
2009-07-10 12:25:00,24.15,24.17,24.14,24.16,27942.9918078779,13.2643,13.2753,13.2588,13.2698,27942.9918
2009-07-10 12:30:00,24.17,24.17,24.14,24.16,32319.604982605768,13.2753,13.2753,13.2588,13.2698,32319.605
2009-07-10 12:35:00,24.16,24.22,24.15,24.22,58579.28403097295,13.2698,13.3028,13.2643,13.3028,58579.284
2009-07-10 12:40:00,24.22,24.28,24.22,24.28,46010.5487599596,13.3028,13.3357,13.3028,13.3357,46010.5488
2009-07-10 12:45:00,24.28,24.4,24.27,24.39,96173.26899337897,13.3357,13.4016,13.3302,13.3961,96173.269
2009-07-10 12:50:00,24.39,24.42,24.36,24.38,52182.69554483223,13.3961,13.4126,13.3796,13.3906,52182.6955
2009-07-10 12:55:00,24.38,24.42,24.35,24.42,69576.92739310964,13.3906,13.4126,13.3742,13.4126,69576.9274
2009-07-10 13:00:00,24.41,24.46,24.41,24.44,59140.38828414319,13.4071,13.4346,13.4071,13.4236,59140.3883
2009-07-10 13:05:00,24.45,24.49,24.44,24.49,35574.00965099315,13.4291,13.4511,13.4236,13.4511,35574.0097
2009-07-10 13:10:00,24.49,24.51,24.47,24.48,31646.27987880148,13.4511,13.462,13.4401,13.4456,31646.2799
2009-07-10 13:15:00,24.49,24.52,24.45,24.51,47244.97811693412,13.4511,13.4675,13.4291,13.462,47244.9781
2009-07-10 13:20:00,24.51,24.51,24.43,24.44,48591.6283245427,13.462,13.462,13.4181,13.4236,48591.6283
2009-07-10 13:25:00,24.43,24.45,24.4,24.41,48030.524071372456,13.4181,13.4291,13.4016,13.4071,48030.5241
2009-07-10 13:30:00,24.42,24.43,24.37,24.39,45000.56110425317,13.4126,13.4181,13.3851,13.3961,45000.5611
2009-07-10 13:35:00,24.38,24.42,24.38,24.4,28055.21265851195,13.3906,13.4126,13.3906,13.4016,28055.2127
2009-07-10 13:40:00,24.4,24.5,24.4,24.49,45337.22365615532,13.4016,13.4565,13.4016,13.4511,45337.2237
2009-07-10 13:45:00,24.5,24.5,24.45,24.46,19638.648860958365,13.4565,13.4565,13.4291,13.4346,19638.6489
2009-07-10 13:50:00,24.46,24.48,24.46,24.46,22331.94927617552,13.4346,13.4456,13.4346,13.4346,22331.9493
2009-07-10 13:55:00,24.46,24.51,24.45,24.51,45561.66535742341,13.4346,13.462,13.4291,13.462,45561.6654
2009-07-10 14:00:00,24.51,24.51,24.43,24.43,27494.10840534171,13.462,13.462,13.4181,13.4181,27494.1084
2009-07-10 14:05:00,24.43,24.44,24.4,24.41,18404.21950398384,13.4181,13.4236,13.4016,13.4071,18404.2195
2009-07-10 14:10:00,24.41,24.41,24.29,24.34,111098.64212770732,13.4071,13.4071,13.3412,13.3687,111098.6421
2009-07-10 14:15:00,24.34,24.39,24.32,24.39,21097.519919200982,13.3687,13.3961,13.3577,13.3961,21097.5199
2009-07-10 14:20:00,24.39,24.4,24.29,24.31,40287.28537762316,13.3961,13.4016,13.3412,13.3522,40287.2854
2009-07-10 14:25:00,24.32,24.34,24.27,24.34,26147.458197733136,13.3577,13.3687,13.3302,13.3687,26147.4582
2009-07-10 14:30:00,24.34,24.37,24.29,24.29,42195.03983840197,13.3687,13.3851,13.3412,13.3412,42195.0398
2009-07-10 14:35:00,24.29,24.36,24.29,24.33,27269.666704073614,13.3412,13.3796,13.3412,13.3632,27269.6667
2009-07-10 14:40:00,24.34,24.37,24.31,24.33,50499.38278532151,13.3687,13.3851,13.3522,13.3632,50499.3828
2009-07-10 14:45:00,24.33,24.39,24.31,24.39,71596.9027045225,13.3632,13.3961,13.3522,13.3961,71596.9027
2009-07-10 14:50:00,24.4,24.41,24.33,24.34,73953.5405678375,13.4016,13.4071,13.3632,13.3687,73953.5406
2009-07-10 14:55:00,24.34,24.39,24.33,24.34,54427.11255751318,13.3687,13.3961,13.3632,13.3687,54427.1126
2009-07-10 15:00:00,24.34,24.37,24.29,24.31,62955.897205700814,13.3687,13.3851,13.3412,13.3522,62955.8972
2009-07-10 15:05:00,24.31,24.35,24.27,24.27,88542.25115026372,13.3522,13.3742,13.3302,13.3302,88542.2512
2009-07-10 15:10:00,24.27,24.33,24.27,24.33,46571.65301312984,13.3302,13.3632,13.3302,13.3632,46571.653
2009-07-10 15:15:00,24.34,24.37,24.32,24.34,61160.36359555605,13.3687,13.3851,13.3577,13.3687,61160.3636
2009-07-10 15:20:00,24.34,24.34,24.27,24.28,84838.96307934013,13.3687,13.3687,13.3302,13.3357,84838.9631
2009-07-10 15:25:00,24.29,24.29,24.19,24.27,105599.820446639,13.3412,13.3412,13.2863,13.3302,105599.8204
2009-07-10 15:30:00,24.26,24.29,24.25,24.28,54090.45000561104,13.3247,13.3412,13.3192,13.3357,54090.45
2009-07-10 15:35:00,24.28,24.38,24.25,24.33,86746.71754011895,13.3357,13.3906,13.3192,13.3632,86746.7175
2009-07-10 15:40:00,24.33,24.4,24.33,24.39,103579.84513522612,13.3632,13.4016,13.3632,13.3961,103579.8451
2009-07-10 15:45:00,24.39,24.52,24.37,24.51,134216.13735832117,13.3961,13.4675,13.3851,13.462,134216.1374
2009-07-10 15:50:00,24.51,24.51,24.42,24.43,135899.45011783188,13.462,13.462,13.4126,13.4181,135899.4501
2009-07-10 15:55:00,24.43,24.44,24.33,24.35,395578.4984850185,13.4181,13.4236,13.3632,13.3742,395578.4985
2009-07-13 09:30:00,24.81,25.04,24.71,25.04,145438.22242172595,13.6268,13.7531,13.5719,13.7531,145438.2224
2009-07-13 09:35:00,25.04,25.18,24.96,25.08,164852.42958141622,13.7531,13.83,13.7092,13.7751,164852.4296
2009-07-13 09:40:00,25.08,25.14,25.04,25.1,80350.12905397822,13.7751,13.8081,13.7531,13.7861,80350.1291
2009-07-13 09:45:00,25.09,25.16,24.97,25.05,84838.96307934013,13.7806,13.819,13.7147,13.7586,84838.9631
2009-07-13 09:50:00,25.05,25.13,24.96,24.99,64639.209965211536,13.7586,13.8026,13.7092,13.7257,64639.21
2009-07-13 09:55:00,24.98,25.01,24.9,24.96,54539.33340814723,13.7202,13.7367,13.6762,13.7092,54539.3334
2009-07-13 10:00:00,24.92,24.97,24.84,24.88,59477.05083604533,13.6872,13.7147,13.6433,13.6653,59477.0508
2009-07-13 10:05:00,24.9,24.92,24.74,24.81,64078.105712041295,13.6762,13.6872,13.5884,13.6268,64078.1057
2009-07-13 10:10:00,24.83,24.95,24.8,24.95,49938.27853215127,13.6378,13.7037,13.6213,13.7037,49938.2785
2009-07-13 10:15:00,24.94,24.97,24.89,24.95,57681.51722590057,13.6982,13.7147,13.6708,13.7037,57681.5172
2009-07-13 10:20:00,24.96,24.97,24.91,24.94,39950.62282572102,13.7092,13.7147,13.6817,13.6982,39950.6228
2009-07-13 10:25:00,24.94,25.04,24.9,25.04,87868.92604645943,13.6982,13.7531,13.6762,13.7531,87868.926
2009-07-13 10:30:00,25.03,25.13,25.02,25.07,96509.93154528111,13.7476,13.8026,13.7422,13.7696,96509.9315
2009-07-13 10:35:00,25.07,25.13,24.98,25.08,59364.829985411285,13.7696,13.8026,13.7202,13.7751,59364.83
2009-07-13 10:40:00,25.08,25.13,25.04,25.06,33441.813488946245,13.7751,13.8026,13.7531,13.7641,33441.8135
2009-07-13 10:45:00,25.06,25.17,25.06,25.15,55998.20446638985,13.7641,13.8245,13.7641,13.8136,55998.2045
2009-07-13 10:50:00,25.16,25.24,25.12,25.24,67669.17293233082,13.819,13.863,13.7971,13.863,67669.1729
2009-07-13 10:55:00,25.24,25.37,25.2,25.33,196610.9303108517,13.863,13.9344,13.841,13.9124,196610.9303
2009-07-13 11:00:00,25.33,25.41,25.33,25.35,119515.2059252609,13.9124,13.9564,13.9124,13.9234,119515.2059
2009-07-13 11:05:00,25.35,25.36,25.33,25.34,67893.61463359892,13.9234,13.9289,13.9124,13.9179,67893.6146
2009-07-13 11:10:00,25.34,25.39,25.32,25.33,56110.4253170239,13.9179,13.9454,13.9069,13.9124,56110.4253
2009-07-13 11:15:00,25.33,25.34,25.29,25.34,38603.97261811244,13.9124,13.9179,13.8904,13.9179,38603.9726
2009-07-13 11:20:00,25.34,25.44,25.33,25.43,94265.51453260017,13.9179,13.9728,13.9124,13.9673,94265.5145
2009-07-13 11:25:00,25.42,25.57,25.42,25.56,112333.07148468184,13.9619,14.0442,13.9619,14.0387,112333.0715
2009-07-13 11:30:00,25.56,25.73,25.55,25.72,190551.0043766132,14.0387,14.1321,14.0333,14.1266,190551.0044
2009-07-13 11:35:00,25.72,25.8,25.67,25.79,129502.86163169116,14.1266,14.1706,14.0992,14.1651,129502.8616
2009-07-13 11:40:00,25.79,25.84,25.75,25.82,51509.37044102794,14.1651,14.1925,14.1431,14.1816,51509.3704
2009-07-13 11:45:00,25.83,25.89,25.73,25.76,88093.36774772752,14.187,14.22,14.1321,14.1486,88093.3677
2009-07-13 11:50:00,25.77,25.84,25.73,25.82,56671.529570194136,14.1541,14.1925,14.1321,14.1816,56671.5296
2009-07-13 11:55:00,25.83,25.83,25.79,25.8,48703.84917517674,14.187,14.187,14.1651,14.1706,48703.8492
2009-07-13 12:00:00,25.8,25.82,25.76,25.76,58803.72573224104,14.1706,14.1816,14.1486,14.1486,58803.7257
2009-07-13 12:05:00,25.76,25.76,25.63,25.64,70586.91504881607,14.1486,14.1486,14.0772,14.0827,70586.915
2009-07-13 12:10:00,25.64,25.64,25.6,25.62,32880.709235776005,14.0827,14.0827,14.0607,14.0717,32880.7092
2009-07-13 12:15:00,25.62,25.65,25.56,25.64,62170.35125126248,14.0717,14.0882,14.0387,14.0827,62170.3513
2009-07-13 12:20:00,25.64,25.66,25.6,25.61,37481.76411177197,14.0827,14.0937,14.0607,14.0662,37481.7641
2009-07-13 12:25:00,25.63,25.65,25.59,25.64,34676.24284592077,14.0772,14.0882,14.0552,14.0827,34676.2428
2009-07-13 12:30:00,25.64,25.65,25.57,25.57,19975.31141286051,14.0827,14.0882,14.0442,14.0442,19975.3114
2009-07-13 12:35:00,25.56,25.57,25.52,25.53,53080.46234990461,14.0387,14.0442,14.0168,14.0223,53080.4623
2009-07-13 12:40:00,25.53,25.59,25.52,25.58,22107.507574907417,14.0223,14.0552,14.0168,14.0497,22107.5076
2009-07-13 12:45:00,25.57,25.61,25.52,25.52,49377.17427898103,14.0442,14.0662,14.0168,14.0168,49377.1743
2009-07-13 12:50:00,25.52,25.56,25.49,25.51,35012.90539782291,14.0168,14.0387,14.0003,14.0113,35012.9054
2009-07-13 12:55:00,25.52,25.58,25.52,25.55,25361.9122432948,14.0168,14.0497,14.0168,14.0333,25361.9122
2009-07-13 13:00:00,25.55,25.66,25.54,25.65,57569.29637526653,14.0333,14.0937,14.0278,14.0882,57569.2964
2009-07-13 13:05:00,25.65,25.77,25.65,25.77,47357.19896756817,14.0882,14.1541,14.0882,14.1541,47357.199
2009-07-13 13:10:00,25.76,25.76,25.69,25.69,34788.46369655482,14.1486,14.1486,14.1101,14.1101,34788.4637
2009-07-13 13:15:00,25.7,25.72,25.67,25.67,28952.97946358433,14.1156,14.1266,14.0992,14.0992,28952.9795
2009-07-13 13:20:00,25.68,25.73,25.66,25.73,49938.27853215127,14.1047,14.1321,14.0937,14.1321,49938.2785
2009-07-13 13:25:00,25.73,25.73,25.7,25.71,34676.24284592077,14.1321,14.1321,14.1156,14.1211,34676.2428
2009-07-13 13:30:00,25.71,25.72,25.62,25.65,31982.942430703624,14.1211,14.1266,14.0717,14.0882,31982.9424
2009-07-13 13:35:00,25.65,25.66,25.63,25.65,75749.07417798227,14.0882,14.0937,14.0772,14.0882,75749.0742
2009-07-13 13:40:00,25.65,25.65,25.63,25.65,25025.24969139266,14.0882,14.0882,14.0772,14.0882,25025.2497
2009-07-13 13:45:00,25.64,25.72,25.64,25.67,73841.31971720346,14.0827,14.1266,14.0827,14.0992,73841.3197
2009-07-13 13:50:00,25.67,25.68,25.61,25.65,84502.300527438,14.0992,14.1047,14.0662,14.0882,84502.3005
2009-07-13 13:55:00,25.65,25.7,25.6,25.65,112333.07148468184,14.0882,14.1156,14.0607,14.0882,112333.0715
2009-07-13 14:00:00,25.66,25.71,25.63,25.69,29738.525418022666,14.0937,14.1211,14.0772,14.1101,29738.5254
2009-07-13 14:05:00,25.69,25.72,25.62,25.63,43766.13174727864,14.1101,14.1266,14.0717,14.0772,43766.1317
2009-07-13 14:10:00,25.63,25.73,25.63,25.66,55212.65851195152,14.0772,14.1321,14.0772,14.0937,55212.6585
2009-07-13 14:15:00,25.67,25.73,25.66,25.72,46908.31556503198,14.0992,14.1321,14.0937,14.1266,46908.3156
2009-07-13 14:20:00,25.72,25.82,25.71,25.76,63180.33890696892,14.1266,14.1816,14.1211,14.1486,63180.3389
2009-07-13 14:25:00,25.76,25.77,25.72,25.74,39052.85602064864,14.1486,14.1541,14.1266,14.1376,39052.856
2009-07-13 14:30:00,25.75,25.78,25.72,25.74,53304.90405117271,14.1431,14.1596,14.1266,14.1376,53304.9041
2009-07-13 14:35:00,25.75,25.77,25.7,25.7,44888.34025361912,14.1431,14.1541,14.1156,14.1156,44888.3403
2009-07-13 14:40:00,25.71,25.72,25.68,25.72,46234.990461227695,14.1211,14.1266,14.1047,14.1266,46234.9905
2009-07-13 14:45:00,25.71,25.72,25.66,25.71,52519.35809673437,14.1211,14.1266,14.0937,14.1211,52519.3581
2009-07-13 14:50:00,25.7,25.73,25.65,25.65,63853.6640107732,14.1156,14.1321,14.0882,14.0882,63853.664
2009-07-13 14:55:00,25.65,25.72,25.61,25.68,41521.714734597685,14.0882,14.1266,14.0662,14.1047,41521.7147
2009-07-13 15:00:00,25.68,25.74,25.68,25.72,46347.21131186174,14.1047,14.1376,14.1047,14.1266,46347.2113
2009-07-13 15:05:00,25.72,25.75,25.7,25.72,63517.001458871055,14.1266,14.1431,14.1156,14.1266,63517.0015
2009-07-13 15:10:00,25.71,25.8,25.71,25.79,85287.84648187633,14.1211,14.1706,14.1211,14.1651,85287.8465
2009-07-13 15:15:00,25.79,25.8,25.73,25.78,78217.93289193131,14.1651,14.1706,14.1321,14.1596,78217.9329
2009-07-13 15:20:00,25.79,25.84,25.75,25.83,118617.43912018852,14.1651,14.1925,14.1431,14.187,118617.4391
2009-07-13 15:25:00,25.83,25.87,25.82,25.84,127931.7697228145,14.187,14.209,14.1816,14.1925,127931.7697
2009-07-13 15:30:00,25.83,25.91,25.8,25.9,140612.7258444619,14.187,14.231,14.1706,14.2255,140612.7258
2009-07-13 15:35:00,25.9,25.93,25.82,25.91,121759.62293794188,14.2255,14.242,14.1816,14.231,121759.6229
2009-07-13 15:40:00,25.92,26.05,25.92,26.03,178992.25676130623,14.2365,14.3079,14.2365,14.2969,178992.2568
2009-07-13 15:45:00,26.03,26.07,26.0,26.06,228593.87274155536,14.2969,14.3189,14.2804,14.3134,228593.8727
2009-07-13 15:50:00,26.06,26.19,26.02,26.19,400852.8784648188,14.3134,14.3848,14.2914,14.3848,400852.8785
2009-07-13 15:55:00,26.18,26.22,26.16,26.17,669958.4782852654,14.3793,14.4012,14.3683,14.3738,669958.4783
2009-07-14 09:30:00,26.14,26.44,25.93,26.14,167321.28829536526,14.3573,14.5221,14.242,14.3573,167321.2883
2009-07-14 09:35:00,26.14,26.32,26.14,26.23,123106.27314555044,14.3573,14.4562,14.3573,14.4067,123106.2731
2009-07-14 09:40:00,26.24,26.31,26.15,26.3,92694.42262372348,14.4122,14.4507,14.3628,14.4452,92694.4226
2009-07-14 09:45:00,26.3,26.31,26.23,26.24,88205.58859836157,14.4452,14.4507,14.4067,14.4122,88205.5886
2009-07-14 09:50:00,26.28,26.41,26.19,26.22,106722.02895297944,14.4342,14.5056,14.3848,14.4012,106722.029
2009-07-14 09:55:00,26.21,26.28,26.06,26.1,134328.3582089552,14.3958,14.4342,14.3134,14.3353,134328.3582
2009-07-14 10:00:00,26.09,26.09,25.98,25.99,77544.60778812703,14.3298,14.3298,14.2694,14.2749,77544.6078
2009-07-14 10:05:00,25.98,26.06,25.86,26.01,101447.6489731792,14.2694,14.3134,14.2035,14.2859,101447.649
2009-07-14 10:10:00,26.01,26.1,25.97,25.97,54875.995960049375,14.2859,14.3353,14.2639,14.2639,54875.996
2009-07-14 10:15:00,25.98,26.03,25.93,25.98,41746.156435865785,14.2694,14.2969,14.242,14.2694,41746.1564
2009-07-14 10:20:00,25.98,26.03,25.9,26.03,48591.6283245427,14.2694,14.2969,14.2255,14.2969,48591.6283
2009-07-14 10:25:00,26.03,26.07,25.98,26.06,47244.97811693412,14.2969,14.3189,14.2694,14.3134,47244.9781
2009-07-14 10:30:00,26.06,26.08,25.9,25.91,62282.57210189653,14.3134,14.3244,14.2255,14.231,62282.5721
2009-07-14 10:35:00,25.91,25.98,25.85,25.89,57905.95892716866,14.231,14.2694,14.198,14.22,57905.9589
2009-07-14 10:40:00,25.88,25.92,25.8,25.87,81584.55841095276,14.2145,14.2365,14.1706,14.209,81584.5584
2009-07-14 10:45:00,25.86,25.99,25.81,25.92,106273.14555044328,14.2035,14.2749,14.1761,14.2365,106273.1456
2009-07-14 10:50:00,25.92,26.06,25.92,26.05,58915.9465828751,14.2365,14.3134,14.2365,14.3079,58915.9466
2009-07-14 10:55:00,26.04,26.11,25.99,26.06,59701.49253731343,14.3024,14.3408,14.2749,14.3134,59701.4925
2009-07-14 11:00:00,26.07,26.07,25.99,26.05,37930.64751430816,14.3189,14.3189,14.2749,14.3079,37930.6475
2009-07-14 11:05:00,26.05,26.08,26.0,26.04,37930.64751430816,14.3079,14.3244,14.2804,14.3024,37930.6475
2009-07-14 11:10:00,26.03,26.04,25.98,26.03,27718.550106609808,14.2969,14.3024,14.2694,14.2969,27718.5501
2009-07-14 11:15:00,26.03,26.14,26.03,26.07,74290.20311973964,14.2969,14.3573,14.2969,14.3189,74290.2031
2009-07-14 11:20:00,26.07,26.14,26.06,26.14,38491.7517674784,14.3189,14.3573,14.3134,14.3573,38491.7518
2009-07-14 11:25:00,26.15,26.24,26.1,26.11,77095.72438559085,14.3628,14.4122,14.3353,14.3408,77095.7244
2009-07-14 11:30:00,26.1,26.16,26.09,26.16,63629.2223095051,14.3353,14.3683,14.3298,14.3683,63629.2223
2009-07-14 11:35:00,26.14,26.18,26.1,26.12,31758.500729435527,14.3573,14.3793,14.3353,14.3463,31758.5007
2009-07-14 11:40:00,26.14,26.14,26.1,26.13,25586.3539445629,14.3573,14.3573,14.3353,14.3518,25586.3539
2009-07-14 11:45:00,26.14,26.15,26.1,26.14,39277.29772191673,14.3573,14.3628,14.3353,14.3573,39277.2977
2009-07-14 11:50:00,26.14,26.31,26.14,26.29,67220.28952979464,14.3573,14.4507,14.3573,14.4397,67220.2895
2009-07-14 11:55:00,26.29,26.38,26.29,26.32,57905.95892716866,14.4397,14.4891,14.4397,14.4562,57905.9589
2009-07-14 12:00:00,26.32,26.33,26.29,26.31,19638.648860958365,14.4562,14.4617,14.4397,14.4507,19638.6489
2009-07-14 12:05:00,26.3,26.39,26.3,26.39,33441.813488946245,14.4452,14.4946,14.4452,14.4946,33441.8135
2009-07-14 12:10:00,26.39,26.39,26.28,26.29,30075.18796992481,14.4946,14.4946,14.4342,14.4397,30075.188
2009-07-14 12:15:00,26.3,26.3,26.18,26.18,50274.94108405341,14.4452,14.4452,14.3793,14.3793,50274.9411
2009-07-14 12:20:00,26.17,26.2,26.1,26.18,66771.40612725844,14.3738,14.3903,14.3353,14.3793,66771.4061
2009-07-14 12:25:00,26.18,26.22,26.14,26.2,35686.2305016272,14.3793,14.4012,14.3573,14.3903,35686.2305
2009-07-14 12:30:00,26.21,26.24,26.16,26.16,20536.41566603075,14.3958,14.4122,14.3683,14.3683,20536.4157
2009-07-14 12:35:00,26.17,26.18,26.14,26.17,15935.360790034789,14.3738,14.3793,14.3573,14.3738,15935.3608
2009-07-14 12:40:00,26.16,26.17,26.14,26.15,21434.18247110313,14.3683,14.3738,14.3573,14.3628,21434.1825
2009-07-14 12:45:00,26.15,26.27,26.14,26.25,30524.071372461003,14.3628,14.4287,14.3573,14.4177,30524.0714
2009-07-14 12:50:00,26.25,26.31,26.25,26.28,45000.56110425317,14.4177,14.4507,14.4177,14.4342,45000.5611
2009-07-14 12:55:00,26.29,26.31,26.26,26.26,28167.433509146,14.4397,14.4507,14.4232,14.4232,28167.4335
2009-07-14 13:00:00,26.26,26.33,26.25,26.33,21321.961620469083,14.4232,14.4617,14.4177,14.4617,21321.9616
2009-07-14 13:05:00,26.33,26.36,26.22,26.22,45225.00280552126,14.4617,14.4781,14.4012,14.4012,45225.0028
2009-07-14 13:10:00,26.22,26.31,26.22,26.29,44327.23600044888,14.4012,14.4507,14.4012,14.4397,44327.236
2009-07-14 13:15:00,26.3,26.31,26.22,26.22,26820.783301537424,14.4452,14.4507,14.4012,14.4012,26820.7833
2009-07-14 13:20:00,26.23,26.24,26.19,26.22,26596.34160026933,14.4067,14.4122,14.3848,14.4012,26596.3416
2009-07-14 13:25:00,26.23,26.28,26.22,26.26,21883.06587363932,14.4067,14.4342,14.4012,14.4232,21883.0659
2009-07-14 13:30:00,26.27,26.29,26.25,26.26,16159.802491302884,14.4287,14.4397,14.4177,14.4232,16159.8025
2009-07-14 13:35:00,26.27,26.31,26.25,26.25,27045.22500280552,14.4287,14.4507,14.4177,14.4177,27045.225
2009-07-14 13:40:00,26.26,26.26,26.21,26.25,24127.48288632028,14.4232,14.4232,14.3958,14.4177,24127.4829
2009-07-14 13:45:00,26.24,26.26,26.23,26.23,21209.74076983504,14.4122,14.4232,14.4067,14.4067,21209.7408
2009-07-14 13:50:00,26.23,26.25,26.19,26.2,29738.525418022666,14.4067,14.4177,14.3848,14.3903,29738.5254
2009-07-14 13:55:00,26.21,26.21,26.14,26.17,41185.052182695545,14.3958,14.3958,14.3573,14.3738,41185.0522
2009-07-14 14:00:00,26.16,26.16,25.98,26.04,96397.71069464706,14.3683,14.3683,14.2694,14.3024,96397.7107
2009-07-14 14:05:00,26.04,26.11,26.01,26.06,35686.2305016272,14.3024,14.3408,14.2859,14.3134,35686.2305
2009-07-14 14:10:00,26.06,26.09,26.04,26.05,44215.01514981483,14.3134,14.3298,14.3024,14.3079,44215.0151
2009-07-14 14:15:00,26.06,26.09,26.05,26.06,38267.3100662103,14.3134,14.3298,14.3079,14.3134,38267.3101
2009-07-14 14:20:00,26.06,26.06,25.99,26.0,48928.29087644485,14.3134,14.3134,14.2749,14.2804,48928.2909
2009-07-14 14:25:00,26.0,26.01,25.95,25.98,39613.96027381888,14.2804,14.2859,14.253,14.2694,39613.9603
2009-07-14 14:30:00,25.97,25.98,25.92,25.98,42868.36494220626,14.2639,14.2694,14.2365,14.2694,42868.3649
2009-07-14 14:35:00,25.98,26.03,25.97,26.0,46459.43216249579,14.2694,14.2969,14.2639,14.2804,46459.4322
2009-07-14 14:40:00,26.01,26.06,26.01,26.05,59701.49253731343,14.2859,14.3134,14.2859,14.3079,59701.4925
2009-07-14 14:45:00,26.05,26.13,25.97,26.06,198069.8013690944,14.3079,14.3518,14.2639,14.3134,198069.8014
2009-07-14 14:50:00,26.06,26.06,26.0,26.06,29738.525418022666,14.3134,14.3134,14.2804,14.3134,29738.5254
2009-07-14 14:55:00,26.06,26.09,26.0,26.02,44888.34025361912,14.3134,14.3298,14.2804,14.2914,44888.3403
2009-07-14 15:00:00,26.02,26.05,25.98,26.02,88654.47200089776,14.2914,14.3079,14.2694,14.2914,88654.472
2009-07-14 15:05:00,26.03,26.03,25.95,25.96,92806.64347435754,14.2969,14.2969,14.253,14.2584,92806.6435
2009-07-14 15:10:00,25.97,26.03,25.94,25.98,88654.47200089776,14.2639,14.2969,14.2475,14.2694,88654.472
2009-07-14 15:15:00,25.99,26.0,25.93,25.96,59140.38828414319,14.2749,14.2804,14.242,14.2584,59140.3883
2009-07-14 15:20:00,25.95,25.98,25.9,25.92,74514.64482100774,14.253,14.2694,14.2255,14.2365,74514.6448
2009-07-14 15:25:00,25.92,26.04,25.91,25.99,119290.7642239928,14.2365,14.3024,14.231,14.2749,119290.7642
2009-07-14 15:30:00,25.98,26.04,25.98,26.02,76534.6201324206,14.2694,14.3024,14.2694,14.2914,76534.6201
2009-07-14 15:35:00,26.03,26.09,25.98,26.07,90562.22646167658,14.2969,14.3298,14.2694,14.3189,90562.2265
2009-07-14 15:40:00,26.07,26.14,26.02,26.12,97407.69835035349,14.3189,14.3573,14.2914,14.3463,97407.6984
2009-07-14 15:45:00,26.11,26.13,26.01,26.03,83267.87117046346,14.3408,14.3518,14.2859,14.2969,83267.8712
2009-07-14 15:50:00,26.04,26.08,26.02,26.04,129390.64078105713,14.3024,14.3244,14.2914,14.3024,129390.6408
2009-07-14 15:55:00,26.04,26.07,26.0,26.04,368757.71518348105,14.3024,14.3189,14.2804,14.3024,368757.7152
2009-07-15 09:30:00,26.21,26.44,26.21,26.37,193019.86309056223,14.3958,14.5221,14.3958,14.4836,193019.8631
2009-07-15 09:35:00,26.31,26.49,26.29,26.49,81921.22096285489,14.4507,14.5495,14.4397,14.5495,81921.221
2009-07-15 09:40:00,26.49,26.5,26.25,26.35,98754.34855796206,14.5495,14.555,14.4177,14.4727,98754.3486
2009-07-15 09:45:00,26.35,26.48,26.35,26.47,88205.58859836157,14.4727,14.5441,14.4727,14.5386,88205.5886
2009-07-15 09:50:00,26.48,26.54,26.39,26.53,79452.36224890585,14.5441,14.577,14.4946,14.5715,79452.3622
2009-07-15 09:55:00,26.53,26.67,26.52,26.63,102569.85747951968,14.5715,14.6484,14.566,14.6264,102569.8575
2009-07-15 10:00:00,26.63,26.64,26.39,26.44,94938.83963640445,14.6264,14.6319,14.4946,14.5221,94938.8396
2009-07-15 10:05:00,26.46,26.5,26.45,26.47,46683.87386376388,14.5331,14.555,14.5276,14.5386,46683.8739
2009-07-15 10:10:00,26.47,26.48,26.37,26.39,63292.55975760296,14.5386,14.5441,14.4836,14.4946,63292.5598
2009-07-15 10:15:00,26.39,26.45,26.36,26.42,47581.64066883627,14.4946,14.5276,14.4781,14.5111,47581.6407
2009-07-15 10:20:00,26.42,26.49,26.39,26.48,27269.666704073614,14.5111,14.5495,14.4946,14.5441,27269.6667
2009-07-15 10:25:00,26.48,26.54,26.46,26.52,56783.75042082819,14.5441,14.577,14.5331,14.566,56783.7504
2009-07-15 10:30:00,26.52,26.55,26.46,26.48,47806.08237010436,14.566,14.5825,14.5331,14.5441,47806.0824
2009-07-15 10:35:00,26.49,26.5,26.42,26.5,27830.77095724385,14.5495,14.555,14.5111,14.555,27830.771
2009-07-15 10:40:00,26.51,26.51,26.41,26.44,33666.25519021434,14.5605,14.5605,14.5056,14.5221,33666.2552
2009-07-15 10:45:00,26.46,26.5,26.43,26.46,25137.470542026706,14.5331,14.555,14.5166,14.5331,25137.4705
2009-07-15 10:50:00,26.46,26.48,26.4,26.42,26259.679048367187,14.5331,14.5441,14.5001,14.5111,26259.679
2009-07-15 10:55:00,26.42,26.47,26.39,26.45,19077.544607788124,14.5111,14.5386,14.4946,14.5276,19077.5446
2009-07-15 11:00:00,26.46,26.47,26.43,26.47,20424.1948153967,14.5331,14.5386,14.5166,14.5386,20424.1948
2009-07-15 11:05:00,26.47,26.5,26.46,26.47,40736.16878015935,14.5386,14.555,14.5331,14.5386,40736.1688
2009-07-15 11:10:00,26.49,26.51,26.48,26.5,20536.41566603075,14.5495,14.5605,14.5441,14.555,20536.4157
2009-07-15 11:15:00,26.5,26.63,26.5,26.59,66883.62697789249,14.555,14.6264,14.555,14.6045,66883.627
2009-07-15 11:20:00,26.6,26.68,26.6,26.61,50948.2661878577,14.61,14.6539,14.61,14.6155,50948.2662
2009-07-15 11:25:00,26.63,26.66,26.62,26.62,27269.666704073614,14.6264,14.6429,14.6209,14.6209,27269.6667
2009-07-15 11:30:00,26.61,26.72,26.61,26.7,38716.19346874649,14.6155,14.6759,14.6155,14.6649,38716.1935
2009-07-15 11:35:00,26.71,26.73,26.67,26.72,18404.21950398384,14.6704,14.6814,14.6484,14.6759,18404.2195
2009-07-15 11:40:00,26.7,26.72,26.66,26.66,26820.783301537424,14.6649,14.6759,14.6429,14.6429,26820.7833
2009-07-15 11:45:00,26.66,26.7,26.65,26.69,43317.24834474245,14.6429,14.6649,14.6374,14.6594,43317.2483
2009-07-15 11:50:00,26.69,26.73,26.67,26.72,31085.17562563124,14.6594,14.6814,14.6484,14.6759,31085.1756
2009-07-15 11:55:00,26.73,26.73,26.67,26.68,35012.90539782291,14.6814,14.6814,14.6484,14.6539,35012.9054
2009-07-15 12:00:00,26.68,26.72,26.66,26.72,39165.07687128268,14.6539,14.6759,14.6429,14.6759,39165.0769
2009-07-15 12:05:00,26.72,26.8,26.71,26.8,76534.6201324206,14.6759,14.7198,14.6704,14.7198,76534.6201
2009-07-15 12:10:00,26.8,26.8,26.73,26.78,132645.0454494445,14.7198,14.7198,14.6814,14.7088,132645.0454
2009-07-15 12:15:00,26.78,26.91,26.78,26.9,119066.32252272472,14.7088,14.7802,14.7088,14.7747,119066.3225
2009-07-15 12:20:00,26.91,26.95,26.89,26.94,53417.124901806754,14.7802,14.8022,14.7692,14.7967,53417.1249
2009-07-15 12:25:00,26.94,26.99,26.87,26.87,82706.76691729322,14.7967,14.8242,14.7583,14.7583,82706.7669
2009-07-15 12:30:00,26.88,26.98,26.88,26.96,49938.27853215127,14.7638,14.8187,14.7638,14.8077,49938.2785
2009-07-15 12:35:00,26.98,27.11,26.96,27.03,166984.62574346314,14.8187,14.8901,14.8077,14.8461,166984.6257
2009-07-15 12:40:00,27.03,27.09,27.0,27.08,71148.0193019863,14.8461,14.8791,14.8297,14.8736,71148.0193
2009-07-15 12:45:00,27.08,27.1,27.04,27.04,26259.679048367187,14.8736,14.8846,14.8516,14.8516,26259.679
2009-07-15 12:50:00,27.04,27.15,27.04,27.06,71821.34440579059,14.8516,14.912,14.8516,14.8626,71821.3444
2009-07-15 12:55:00,27.06,27.14,27.05,27.13,51733.81214229604,14.8626,14.9066,14.8571,14.9011,51733.8121
2009-07-15 13:00:00,27.13,27.14,27.08,27.09,32207.38413197172,14.9011,14.9066,14.8736,14.8791,32207.3841
2009-07-15 13:05:00,27.09,27.22,27.09,27.19,102682.07833015372,14.8791,14.9505,14.8791,14.934,102682.0783
2009-07-15 13:10:00,27.2,27.2,27.07,27.1,36247.33475479744,14.9395,14.9395,14.8681,14.8846,36247.3348
2009-07-15 13:15:00,27.07,27.09,27.04,27.09,83380.09202109752,14.8681,14.8791,14.8516,14.8791,83380.092
2009-07-15 13:20:00,27.09,27.21,27.08,27.19,94153.2936819661,14.8791,14.945,14.8736,14.934,94153.2937
2009-07-15 13:25:00,27.18,27.21,27.17,27.2,59140.38828414319,14.9285,14.945,14.923,14.9395,59140.3883
2009-07-15 13:30:00,27.21,27.27,27.2,27.22,51733.81214229604,14.945,14.978,14.9395,14.9505,51733.8121
2009-07-15 13:35:00,27.22,27.27,27.2,27.26,31758.500729435527,14.9505,14.978,14.9395,14.9725,31758.5007
2009-07-15 13:40:00,27.27,27.35,27.26,27.31,99203.23196049826,14.978,15.0219,14.9725,14.9999,99203.232
2009-07-15 13:45:00,27.32,27.46,27.32,27.45,92469.9809224554,15.0054,15.0823,15.0054,15.0768,92469.9809
2009-07-15 13:50:00,27.44,27.44,27.36,27.37,68230.27718550107,15.0713,15.0713,15.0274,15.0329,68230.2772
2009-07-15 13:55:00,27.37,27.4,27.34,27.4,36583.99730669958,15.0329,15.0494,15.0164,15.0494,36583.9973
2009-07-15 14:00:00,27.4,27.4,27.29,27.38,67781.39378296486,15.0494,15.0494,14.9889,15.0384,67781.3938
2009-07-15 14:05:00,27.38,27.47,27.34,27.34,53753.787453708894,15.0384,15.0878,15.0164,15.0164,53753.7875
2009-07-15 14:10:00,27.33,27.33,27.25,27.3,40960.61048142744,15.0109,15.0109,14.967,14.9944,40960.6105
2009-07-15 14:15:00,27.31,27.33,27.29,27.3,58803.72573224104,14.9999,15.0109,14.9889,14.9944,58803.7257
2009-07-15 14:20:00,27.3,27.45,27.27,27.45,95275.50218830658,14.9944,15.0768,14.978,15.0768,95275.5022
2009-07-15 14:25:00,27.45,27.45,27.37,27.41,28391.87521041409,15.0768,15.0768,15.0329,15.0549,28391.8752
2009-07-15 14:30:00,27.41,27.48,27.4,27.45,68903.60228930535,15.0549,15.0933,15.0494,15.0768,68903.6023
2009-07-15 14:35:00,27.45,27.53,27.43,27.45,113006.39658848614,15.0768,15.1208,15.0658,15.0768,113006.3966
2009-07-15 14:40:00,27.45,27.5,27.42,27.46,61721.46784872629,15.0768,15.1043,15.0603,15.0823,61721.4678
2009-07-15 14:45:00,27.46,27.67,27.46,27.66,128941.75737852092,15.0823,15.1977,15.0823,15.1922,128941.7574
2009-07-15 14:50:00,27.65,27.7,27.6,27.68,98081.02345415778,15.1867,15.2141,15.1592,15.2031,98081.0235
2009-07-15 14:55:00,27.68,27.79,27.67,27.73,122208.50634047804,15.2031,15.2636,15.1977,15.2306,122208.5063
2009-07-15 15:00:00,27.72,27.78,27.67,27.76,133542.81225451687,15.2251,15.2581,15.1977,15.2471,133542.8123
2009-07-15 15:05:00,27.76,27.82,27.73,27.81,134777.2416114914,15.2471,15.28,15.2306,15.2746,134777.2416
2009-07-15 15:10:00,27.83,27.89,27.76,27.78,164291.325328246,15.2855,15.3185,15.2471,15.2581,164291.3253
2009-07-15 15:15:00,27.78,27.81,27.75,27.76,115587.47615306923,15.2581,15.2746,15.2416,15.2471,115587.4762
2009-07-15 15:20:00,27.76,27.78,27.74,27.78,113567.50084165638,15.2471,15.2581,15.2361,15.2581,113567.5008
2009-07-15 15:25:00,27.76,27.78,27.62,27.63,128043.99057344854,15.2471,15.2581,15.1702,15.1757,128043.9906
2009-07-15 15:30:00,27.63,27.69,27.61,27.65,182022.21972842552,15.1757,15.2086,15.1647,15.1867,182022.2197
2009-07-15 15:35:00,27.65,27.76,27.56,27.73,184266.6367411065,15.1867,15.2471,15.1372,15.2306,184266.6367
2009-07-15 15:40:00,27.74,27.85,27.72,27.73,195152.05925260912,15.2361,15.2965,15.2251,15.2306,195152.0593
2009-07-15 15:45:00,27.74,27.75,27.62,27.7,182919.98653349795,15.2361,15.2416,15.1702,15.2141,182919.9865
2009-07-15 15:50:00,27.69,27.78,27.63,27.76,413197.172034564,15.2086,15.2581,15.1757,15.2471,413197.172
2009-07-15 15:55:00,27.77,27.79,27.48,27.54,761530.6924026484,15.2526,15.2636,15.0933,15.1263,761530.6924
2009-07-16 09:30:00,27.26,27.33,27.01,27.11,183929.9741892044,14.9725,15.0109,14.8352,14.8901,183929.9742
2009-07-16 09:35:00,27.12,27.42,27.05,27.4,113455.27999102233,14.8956,15.0603,14.8571,15.0494,113455.28
2009-07-16 09:40:00,27.41,27.53,27.31,27.4,82482.32521602513,15.0549,15.1208,14.9999,15.0494,82482.3252
2009-07-16 09:45:00,27.4,27.46,27.29,27.36,36359.55560543149,15.0494,15.0823,14.9889,15.0274,36359.5556
2009-07-16 09:50:00,27.36,27.46,27.35,27.43,72158.00695769273,15.0274,15.0823,15.0219,15.0658,72158.007
2009-07-16 09:55:00,27.44,27.47,27.38,27.46,104028.7285377623,15.0713,15.0878,15.0384,15.0823,104028.7285
2009-07-16 10:00:00,27.45,27.45,27.38,27.4,166647.963191561,15.0768,15.0768,15.0384,15.0494,166647.9632
2009-07-16 10:05:00,27.39,27.42,27.25,27.26,134328.3582089552,15.0439,15.0603,14.967,14.9725,134328.3582
2009-07-16 10:10:00,27.27,27.28,27.16,27.25,73504.65716530131,14.978,14.9835,14.9175,14.967,73504.6572
2009-07-16 10:15:00,27.25,27.32,27.24,27.29,51846.032992930086,14.967,15.0054,14.9615,14.9889,51846.033
2009-07-16 10:20:00,27.29,27.38,27.29,27.36,95499.94388957469,14.9889,15.0384,14.9889,15.0274,95499.9439
2009-07-16 10:25:00,27.37,27.43,27.36,27.38,67669.17293233082,15.0329,15.0658,15.0274,15.0384,67669.1729
2009-07-16 10:30:00,27.36,27.38,27.32,27.36,154528.1113230838,15.0274,15.0384,15.0054,15.0274,154528.1113
2009-07-16 10:35:00,27.36,27.45,27.36,27.39,36247.33475479744,15.0274,15.0768,15.0274,15.0439,36247.3348
2009-07-16 10:40:00,27.4,27.4,27.31,27.36,57344.85467399842,15.0494,15.0494,14.9999,15.0274,57344.8547
2009-07-16 10:45:00,27.36,27.43,27.36,27.42,29850.74626865672,15.0274,15.0658,15.0274,15.0603,29850.7463
2009-07-16 10:50:00,27.42,27.43,27.35,27.39,31085.17562563124,15.0603,15.0658,15.0219,15.0439,31085.1756
2009-07-16 10:55:00,27.39,27.39,27.34,27.36,41297.27303332959,15.0439,15.0439,15.0164,15.0274,41297.273
2009-07-16 11:00:00,27.35,27.37,27.35,27.37,29401.86286612052,15.0219,15.0329,15.0219,15.0329,29401.8629
2009-07-16 11:05:00,27.36,27.4,27.35,27.35,44327.23600044888,15.0274,15.0494,15.0219,15.0219,44327.236
2009-07-16 11:10:00,27.35,27.37,27.28,27.29,73953.5405678375,15.0219,15.0329,14.9835,14.9889,73953.5406
2009-07-16 11:15:00,27.29,27.3,27.27,27.29,38716.19346874649,14.9889,14.9944,14.978,14.9889,38716.1935
2009-07-16 11:20:00,27.29,27.3,27.27,27.29,19189.76545842217,14.9889,14.9944,14.978,14.9889,19189.7655
2009-07-16 11:25:00,27.29,27.31,27.24,27.25,32656.26753450791,14.9889,14.9999,14.9615,14.967,32656.2675
2009-07-16 11:30:00,27.24,27.25,27.12,27.12,33554.03433958029,14.9615,14.967,14.8956,14.8956,33554.0343
2009-07-16 11:35:00,27.13,27.18,27.12,27.17,32431.82583323981,14.9011,14.9285,14.8956,14.923,32431.8258
2009-07-16 11:40:00,27.18,27.23,27.16,27.18,21546.403321737176,14.9285,14.956,14.9175,14.9285,21546.4033
2009-07-16 11:45:00,27.18,27.22,27.15,27.17,31085.17562563124,14.9285,14.9505,14.912,14.923,31085.1756
2009-07-16 11:50:00,27.17,27.21,27.16,27.16,35798.45135226125,14.923,14.945,14.9175,14.9175,35798.4514
2009-07-16 11:55:00,27.18,27.29,27.17,27.27,44888.34025361912,14.9285,14.9889,14.923,14.978,44888.3403
2009-07-16 12:00:00,27.29,27.29,27.22,27.29,23341.93693188194,14.9889,14.9889,14.9505,14.9889,23341.9369
2009-07-16 12:05:00,27.29,27.3,27.26,27.26,12680.9561216474,14.9889,14.9944,14.9725,14.9725,12680.9561
2009-07-16 12:10:00,27.25,27.32,27.24,27.31,19077.544607788124,14.967,15.0054,14.9615,14.9999,19077.5446
2009-07-16 12:15:00,27.29,27.31,27.24,27.29,21995.28672427337,14.9889,14.9999,14.9615,14.9889,21995.2867
2009-07-16 12:20:00,27.29,27.31,27.27,27.3,26035.23734709909,14.9889,14.9999,14.978,14.9944,26035.2373
2009-07-16 12:25:00,27.31,27.31,27.29,27.31,9875.434855796206,14.9999,14.9999,14.9889,14.9999,9875.4349
2009-07-16 12:30:00,27.3,27.37,27.27,27.36,25810.795645831,14.9944,15.0329,14.978,15.0274,25810.7956
2009-07-16 12:35:00,27.36,27.37,27.29,27.32,26596.34160026933,15.0274,15.0329,14.9889,15.0054,26596.3416
2009-07-16 12:40:00,27.32,27.33,27.29,27.32,19750.86971159241,15.0054,15.0109,14.9889,15.0054,19750.8697
2009-07-16 12:45:00,27.32,27.33,27.27,27.29,16047.581640668835,15.0054,15.0109,14.978,14.9889,16047.5816
2009-07-16 12:50:00,27.29,27.32,27.25,27.26,20087.532263494555,14.9889,15.0054,14.967,14.9725,20087.5323
2009-07-16 12:55:00,27.27,27.27,27.21,27.22,25810.795645831,14.978,14.978,14.945,14.9505,25810.7956
2009-07-16 13:00:00,27.22,27.3,27.22,27.29,21883.06587363932,14.9505,14.9944,14.9505,14.9889,21883.0659
2009-07-16 13:05:00,27.28,27.29,27.2,27.21,32880.709235776005,14.9835,14.9889,14.9395,14.945,32880.7092
2009-07-16 13:10:00,27.21,27.29,27.21,27.27,40175.06452698911,14.945,14.9889,14.945,14.978,40175.0645
2009-07-16 13:15:00,27.29,27.34,27.29,27.33,34002.917742116486,14.9889,15.0164,14.9889,15.0109,34002.9177
2009-07-16 13:20:00,27.31,27.35,27.3,27.31,30636.29222309505,14.9999,15.0219,14.9944,14.9999,30636.2922
2009-07-16 13:25:00,27.31,27.34,27.27,27.29,36696.21815733363,14.9999,15.0164,14.978,14.9889,36696.2182
2009-07-16 13:30:00,27.28,27.3,27.25,27.29,25361.9122432948,14.9835,14.9944,14.967,14.9889,25361.9122
2009-07-16 13:35:00,27.28,27.28,27.22,27.25,19638.648860958365,14.9835,14.9835,14.9505,14.967,19638.6489
2009-07-16 13:40:00,27.26,27.38,27.24,27.38,43878.352597912686,14.9725,15.0384,14.9615,15.0384,43878.3526
2009-07-16 13:45:00,27.38,27.46,27.38,27.45,55212.65851195152,15.0384,15.0823,15.0384,15.0768,55212.6585
2009-07-16 13:50:00,27.45,27.53,27.45,27.49,43878.352597912686,15.0768,15.1208,15.0768,15.0988,43878.3526
2009-07-16 13:55:00,27.49,27.5,27.45,27.47,41072.8313320615,15.0988,15.1043,15.0768,15.0878,41072.8313
2009-07-16 14:00:00,27.48,27.51,27.42,27.43,46908.31556503198,15.0933,15.1098,15.0603,15.0658,46908.3156
2009-07-16 14:05:00,27.43,27.46,27.43,27.46,23566.37863315004,15.0658,15.0823,15.0658,15.0823,23566.3786
2009-07-16 14:10:00,27.46,27.51,27.41,27.5,36247.33475479744,15.0823,15.1098,15.0549,15.1043,36247.3348
2009-07-16 14:15:00,27.5,27.53,27.49,27.52,67669.17293233082,15.1043,15.1208,15.0988,15.1153,67669.1729
2009-07-16 14:20:00,27.52,27.58,27.47,27.55,88878.91370216585,15.1153,15.1482,15.0878,15.1317,88878.9137
2009-07-16 14:25:00,27.54,27.62,27.53,27.58,54090.45000561104,15.1263,15.1702,15.1208,15.1482,54090.45
2009-07-16 14:30:00,27.58,27.61,27.57,27.6,32656.26753450791,15.1482,15.1647,15.1427,15.1592,32656.2675
2009-07-16 14:35:00,27.6,27.67,27.6,27.67,51172.7078891258,15.1592,15.1977,15.1592,15.1977,51172.7079
2009-07-16 14:40:00,27.67,27.69,27.6,27.63,40287.28537762316,15.1977,15.2086,15.1592,15.1757,40287.2854
2009-07-16 14:45:00,27.63,27.73,27.61,27.69,57681.51722590057,15.1757,15.2306,15.1647,15.2086,57681.5172
2009-07-16 14:50:00,27.7,27.78,27.69,27.75,46908.31556503198,15.2141,15.2581,15.2086,15.2416,46908.3156
2009-07-16 14:55:00,27.75,27.78,27.72,27.75,67108.06867916058,15.2416,15.2581,15.2251,15.2416,67108.0687
2009-07-16 15:00:00,27.75,27.81,27.75,27.78,51284.928739759845,15.2416,15.2746,15.2416,15.2581,51284.9287
2009-07-16 15:05:00,27.79,27.79,27.69,27.75,81921.22096285489,15.2636,15.2636,15.2086,15.2416,81921.221
2009-07-16 15:10:00,27.75,27.78,27.73,27.78,92245.5392211873,15.2416,15.2581,15.2306,15.2581,92245.5392
2009-07-16 15:15:00,27.77,27.78,27.73,27.74,40399.50622825721,15.2526,15.2581,15.2306,15.2361,40399.5062
2009-07-16 15:20:00,27.74,27.75,27.69,27.72,50499.38278532151,15.2361,15.2416,15.2086,15.2251,50499.3828
2009-07-16 15:25:00,27.71,27.75,27.67,27.74,97071.03579845135,15.2196,15.2416,15.1977,15.2361,97071.0358
2009-07-16 15:30:00,27.74,27.78,27.71,27.78,80686.79160588037,15.2361,15.2581,15.2196,15.2581,80686.7916
2009-07-16 15:35:00,27.79,27.84,27.78,27.79,124340.70250252496,15.2636,15.291,15.2581,15.2636,124340.7025
2009-07-16 15:40:00,27.79,27.91,27.79,27.85,182919.98653349795,15.2636,15.3295,15.2636,15.2965,182919.9865
2009-07-16 15:45:00,27.85,27.87,27.76,27.77,88878.91370216585,15.2965,15.3075,15.2471,15.2526,88878.9137
2009-07-16 15:50:00,27.77,27.81,27.67,27.68,167321.28829536526,15.2526,15.2746,15.1977,15.2031,167321.2883
2009-07-16 15:55:00,27.68,27.71,27.61,27.62,364605.5437100213,15.2031,15.2196,15.1647,15.1702,364605.5437
2009-07-17 09:30:00,27.47,27.53,27.22,27.39,830434.2946919537,15.0878,15.1208,14.9505,15.0439,830434.2947
2009-07-17 09:35:00,27.42,27.42,27.08,27.11,123442.9356974526,15.0603,15.0603,14.8736,14.8901,123442.9357
2009-07-17 09:40:00,27.11,27.2,27.04,27.19,102569.85747951968,14.8901,14.9395,14.8516,14.934,102569.8575
2009-07-17 09:45:00,27.18,27.21,27.13,27.16,90450.00561104252,14.9285,14.945,14.9011,14.9175,90450.0056
2009-07-17 09:50:00,27.16,27.21,27.04,27.18,67220.28952979464,14.9175,14.945,14.8516,14.9285,67220.2895
2009-07-17 09:55:00,27.17,27.24,27.09,27.22,63180.33890696892,14.923,14.9615,14.8791,14.9505,63180.3389
2009-07-17 10:00:00,27.21,27.22,27.05,27.06,66322.52272472225,14.945,14.9505,14.8571,14.8626,66322.5227
2009-07-17 10:05:00,27.06,27.14,26.94,26.98,108966.44596566042,14.8626,14.9066,14.7967,14.8187,108966.446
2009-07-17 10:10:00,26.99,27.08,26.91,26.96,109976.43362136684,14.8242,14.8736,14.7802,14.8077,109976.4336
2009-07-17 10:15:00,26.96,27.01,26.96,27.0,41746.156435865785,14.8077,14.8352,14.8077,14.8297,41746.1564
2009-07-17 10:20:00,27.01,27.15,26.98,27.15,42868.36494220626,14.8352,14.912,14.8187,14.912,42868.3649
2009-07-17 10:25:00,27.14,27.15,27.03,27.09,66434.7435753563,14.9066,14.912,14.8461,14.8791,66434.7436
2009-07-17 10:30:00,27.09,27.1,27.03,27.09,28391.87521041409,14.8791,14.8846,14.8461,14.8791,28391.8752
2009-07-17 10:35:00,27.09,27.1,26.99,27.01,32431.82583323981,14.8791,14.8846,14.8242,14.8352,32431.8258
2009-07-17 10:40:00,27.01,27.02,26.96,26.98,34564.02199528672,14.8352,14.8406,14.8077,14.8187,34564.022
2009-07-17 10:45:00,26.98,27.01,26.96,26.96,27830.77095724385,14.8187,14.8352,14.8077,14.8077,27830.771
2009-07-17 10:50:00,26.96,26.98,26.82,26.83,62170.35125126248,14.8077,14.8187,14.7308,14.7363,62170.3513
2009-07-17 10:55:00,26.82,26.94,26.8,26.92,39838.40197508697,14.7308,14.7967,14.7198,14.7857,39838.402
2009-07-17 11:00:00,26.91,26.98,26.88,26.95,53978.229154976994,14.7802,14.8187,14.7638,14.8022,53978.2292
2009-07-17 11:05:00,26.95,27.0,26.9,26.98,55100.43766131747,14.8022,14.8297,14.7747,14.8187,55100.4377
2009-07-17 11:10:00,26.98,26.99,26.92,26.96,37257.32241050387,14.8187,14.8242,14.7857,14.8077,37257.3224
2009-07-17 11:15:00,26.96,27.01,26.88,26.9,56447.08786892604,14.8077,14.8352,14.7638,14.7747,56447.0879
2009-07-17 11:20:00,26.9,27.04,26.88,27.03,59925.934238581525,14.7747,14.8516,14.7638,14.8461,59925.9342
2009-07-17 11:25:00,27.04,27.04,26.96,27.01,35461.78880035911,14.8516,14.8516,14.8077,14.8352,35461.7888
2009-07-17 11:30:00,27.0,27.01,26.88,26.95,41072.8313320615,14.8297,14.8352,14.7638,14.8022,41072.8313
2009-07-17 11:35:00,26.95,26.98,26.94,26.96,19414.207159690268,14.8022,14.8187,14.7967,14.8077,19414.2072
2009-07-17 11:40:00,26.96,26.99,26.95,26.99,30636.29222309505,14.8077,14.8242,14.8022,14.8242,30636.2922
2009-07-17 11:45:00,26.99,26.99,26.91,26.96,27718.550106609808,14.8242,14.8242,14.7802,14.8077,27718.5501
2009-07-17 11:50:00,26.96,26.97,26.9,26.9,21658.624172371223,14.8077,14.8132,14.7747,14.7747,21658.6242
2009-07-17 11:55:00,26.91,26.95,26.9,26.93,25361.9122432948,14.7802,14.8022,14.7747,14.7912,25361.9122
2009-07-17 12:00:00,26.93,27.0,26.91,27.0,30860.733924363147,14.7912,14.8297,14.7802,14.8297,30860.7339
2009-07-17 12:05:00,27.0,27.07,26.99,27.06,57344.85467399842,14.8297,14.8681,14.8242,14.8626,57344.8547
2009-07-17 12:10:00,27.06,27.06,26.99,27.0,19189.76545842217,14.8626,14.8626,14.8242,14.8297,19189.7655
2009-07-17 12:15:00,27.0,27.06,27.0,27.05,26371.89989900124,14.8297,14.8626,14.8297,14.8571,26371.8999
2009-07-17 12:20:00,27.05,27.09,27.01,27.03,52743.79979800247,14.8571,14.8791,14.8352,14.8461,52743.7998
2009-07-17 12:25:00,27.03,27.05,26.96,27.0,42307.26068903602,14.8461,14.8571,14.8077,14.8297,42307.2607
2009-07-17 12:30:00,26.98,27.01,26.94,27.0,38379.53091684435,14.8187,14.8352,14.7967,14.8297,38379.5309
2009-07-17 12:35:00,27.0,27.11,27.0,27.1,73841.31971720346,14.8297,14.8901,14.8297,14.8846,73841.3197
2009-07-17 12:40:00,27.09,27.16,27.09,27.12,51846.032992930086,14.8791,14.9175,14.8791,14.8956,51846.033
2009-07-17 12:45:00,27.11,27.14,27.1,27.11,44327.23600044888,14.8901,14.9066,14.8846,14.8901,44327.236
2009-07-17 12:50:00,27.12,27.13,27.05,27.05,22331.94927617552,14.8956,14.9011,14.8571,14.8571,22331.9493
2009-07-17 12:55:00,27.05,27.08,27.04,27.07,17730.894400179553,14.8571,14.8736,14.8516,14.8681,17730.8944
2009-07-17 13:00:00,27.06,27.11,27.06,27.11,26708.562450903377,14.8626,14.8901,14.8626,14.8901,26708.5625
2009-07-17 13:05:00,27.11,27.14,27.11,27.13,17955.336101447647,14.8901,14.9066,14.8901,14.9011,17955.3361
2009-07-17 13:10:00,27.13,27.13,27.09,27.1,8641.00549882168,14.9011,14.9011,14.8791,14.8846,8641.0055
2009-07-17 13:15:00,27.1,27.13,27.1,27.13,9314.330602625969,14.8846,14.9011,14.8846,14.9011,9314.3306
2009-07-17 13:20:00,27.13,27.21,27.13,27.19,41858.37728649983,14.9011,14.945,14.9011,14.934,41858.3773
2009-07-17 13:25:00,27.19,27.2,27.18,27.2,7743.238693749298,14.934,14.9395,14.9285,14.9395,7743.2387
2009-07-17 13:30:00,27.2,27.24,27.19,27.24,24913.02884075861,14.9395,14.9615,14.934,14.9615,24913.0288
2009-07-17 13:35:00,27.24,27.32,27.24,27.3,65200.31421838177,14.9615,15.0054,14.9615,14.9944,65200.3142
2009-07-17 13:40:00,27.31,27.32,27.27,27.29,30187.40882055886,14.9999,15.0054,14.978,14.9889,30187.4088
2009-07-17 13:45:00,27.29,27.32,27.28,27.32,31534.05902816743,14.9889,15.0054,14.9835,15.0054,31534.059
2009-07-17 13:50:00,27.32,27.37,27.29,27.3,54090.45000561104,15.0054,15.0329,14.9889,14.9944,54090.45
2009-07-17 13:55:00,27.29,27.3,27.27,27.28,18404.21950398384,14.9889,14.9944,14.978,14.9835,18404.2195
2009-07-17 14:00:00,27.28,27.29,27.24,27.27,32544.04668387386,14.9835,14.9889,14.9615,14.978,32544.0467
2009-07-17 14:05:00,27.28,27.3,27.24,27.25,20760.85736729884,14.9835,14.9944,14.9615,14.967,20760.8574
2009-07-17 14:10:00,27.24,27.24,27.18,27.2,27718.550106609808,14.9615,14.9615,14.9285,14.9395,27718.5501
2009-07-17 14:15:00,27.19,27.19,27.13,27.13,23903.04118505218,14.934,14.934,14.9011,14.9011,23903.0412
2009-07-17 14:20:00,27.13,27.2,27.13,27.2,18740.882055885984,14.9011,14.9395,14.9011,14.9395,18740.8821
2009-07-17 14:25:00,27.2,27.25,27.19,27.23,23229.71608124789,14.9395,14.967,14.934,14.956,23229.7161
2009-07-17 14:30:00,27.23,27.25,27.19,27.21,36808.43900796768,14.956,14.967,14.934,14.945,36808.439
2009-07-17 14:35:00,27.21,27.23,27.19,27.19,35686.2305016272,14.945,14.956,14.934,14.934,35686.2305
2009-07-17 14:40:00,27.19,27.22,27.18,27.21,33778.476040848385,14.934,14.9505,14.9285,14.945,33778.476
2009-07-17 14:45:00,27.21,27.24,27.18,27.2,33778.476040848385,14.945,14.9615,14.9285,14.9395,33778.476
2009-07-17 14:50:00,27.2,27.21,27.18,27.18,20985.29906856694,14.9395,14.945,14.9285,14.9285,20985.2991
2009-07-17 14:55:00,27.18,27.19,27.13,27.17,52182.69554483223,14.9285,14.934,14.9011,14.923,52182.6955
2009-07-17 15:00:00,27.17,27.18,27.13,27.13,28504.09606104814,14.923,14.9285,14.9011,14.9011,28504.0961
2009-07-17 15:05:00,27.13,27.14,27.11,27.12,42082.818987767925,14.9011,14.9066,14.8901,14.8956,42082.819
2009-07-17 15:10:00,27.12,27.12,27.06,27.09,18740.882055885984,14.8956,14.8956,14.8626,14.8791,18740.8821
2009-07-17 15:15:00,27.09,27.12,27.08,27.1,43541.69004601055,14.8791,14.8956,14.8736,14.8846,43541.69
2009-07-17 15:20:00,27.1,27.13,27.09,27.13,33441.813488946245,14.8846,14.9011,14.8791,14.9011,33441.8135
2009-07-17 15:25:00,27.13,27.13,27.11,27.11,28055.21265851195,14.9011,14.9011,14.8901,14.8901,28055.2127
2009-07-17 15:30:00,27.11,27.12,27.04,27.05,73167.99461339916,14.8901,14.8956,14.8516,14.8571,73167.9946
2009-07-17 15:35:00,27.04,27.07,27.02,27.04,53753.787453708894,14.8516,14.8681,14.8406,14.8516,53753.7875
2009-07-17 15:40:00,27.04,27.13,27.04,27.1,80462.34990461227,14.8516,14.9011,14.8516,14.8846,80462.3499
2009-07-17 15:45:00,27.09,27.12,27.04,27.04,105599.820446639,14.8791,14.8956,14.8516,14.8516,105599.8204
2009-07-17 15:50:00,27.05,27.18,27.04,27.13,142296.0386039726,14.8571,14.9285,14.8516,14.9011,142296.0386
2009-07-17 15:55:00,27.13,27.18,27.1,27.13,242958.14162271348,14.9011,14.9285,14.8846,14.9011,242958.1416
2009-07-20 09:30:00,27.26,27.47,27.21,27.41,216922.9042756144,14.9725,15.0878,14.945,15.0549,216922.9043
2009-07-20 09:35:00,27.43,27.63,27.43,27.58,113679.72169229042,15.0658,15.1757,15.0658,15.1482,113679.7217
2009-07-20 09:40:00,27.62,27.64,27.49,27.5,90674.44731231064,15.1702,15.1812,15.0988,15.1043,90674.4473
2009-07-20 09:45:00,27.5,27.55,27.4,27.45,84502.300527438,15.1043,15.1317,15.0494,15.0768,84502.3005
2009-07-20 09:50:00,27.44,27.51,27.31,27.45,71484.68185388845,15.0713,15.1098,14.9999,15.0768,71484.6819
2009-07-20 09:55:00,27.45,27.49,27.4,27.46,44327.23600044888,15.0768,15.0988,15.0494,15.0823,44327.236
2009-07-20 10:00:00,27.48,27.58,27.44,27.45,65649.19762091797,15.0933,15.1482,15.0713,15.0768,65649.1976
2009-07-20 10:05:00,27.45,27.49,27.4,27.45,43878.352597912686,15.0768,15.0988,15.0494,15.0768,43878.3526
2009-07-20 10:10:00,27.45,27.54,27.37,27.51,91459.99326674896,15.0768,15.1263,15.0329,15.1098,91459.9933
2009-07-20 10:15:00,27.49,27.52,27.43,27.45,75749.07417798227,15.0988,15.1153,15.0658,15.0768,75749.0742
2009-07-20 10:20:00,27.44,27.45,27.37,27.44,60150.37593984962,15.0713,15.0768,15.0329,15.0713,60150.3759
2009-07-20 10:25:00,27.43,27.43,27.36,27.4,65985.8601728201,15.0658,15.0658,15.0274,15.0494,65985.8602
2009-07-20 10:30:00,27.42,27.44,27.25,27.26,63404.78060823701,15.0603,15.0713,14.967,14.9725,63404.7806
2009-07-20 10:35:00,27.26,27.34,27.24,27.26,50050.49938278532,14.9725,15.0164,14.9615,14.9725,50050.4994
2009-07-20 10:40:00,27.25,27.44,27.23,27.4,43878.352597912686,14.967,15.0713,14.956,15.0494,43878.3526
2009-07-20 10:45:00,27.4,27.42,27.33,27.36,85287.84648187633,15.0494,15.0603,15.0109,15.0274,85287.8465
2009-07-20 10:50:00,27.35,27.41,27.32,27.41,47132.75726630008,15.0219,15.0549,15.0054,15.0549,47132.7573
2009-07-20 10:55:00,27.4,27.45,27.37,27.41,43205.027494108406,15.0494,15.0768,15.0329,15.0549,43205.0275
2009-07-20 11:00:00,27.41,27.41,27.36,27.39,37706.20581304006,15.0549,15.0549,15.0274,15.0439,37706.2058
2009-07-20 11:05:00,27.38,27.4,27.3,27.39,38042.8683649422,15.0384,15.0494,14.9944,15.0439,38042.8684
2009-07-20 11:10:00,27.39,27.45,27.39,27.43,32544.04668387386,15.0439,15.0768,15.0439,15.0658,32544.0467
2009-07-20 11:15:00,27.44,27.47,27.37,27.39,71933.56525642464,15.0713,15.0878,15.0329,15.0439,71933.5653
2009-07-20 11:20:00,27.39,27.45,27.38,27.42,36808.43900796768,15.0439,15.0768,15.0384,15.0603,36808.439
2009-07-20 11:25:00,27.42,27.49,27.42,27.45,31646.27987880148,15.0603,15.0988,15.0603,15.0768,31646.2799
2009-07-20 11:30:00,27.45,27.48,27.39,27.39,17394.23184827741,15.0768,15.0933,15.0439,15.0439,17394.2318
2009-07-20 11:35:00,27.41,27.41,27.38,27.4,9538.772303894062,15.0549,15.0549,15.0384,15.0494,9538.7723
2009-07-20 11:40:00,27.39,27.41,27.33,27.38,25361.9122432948,15.0439,15.0549,15.0109,15.0384,25361.9122
2009-07-20 11:45:00,27.37,27.38,27.32,27.35,11558.747615306924,15.0329,15.0384,15.0054,15.0219,11558.7476
2009-07-20 11:50:00,27.34,27.37,27.31,27.36,15710.919088766692,15.0164,15.0329,14.9999,15.0274,15710.9191
2009-07-20 11:55:00,27.37,27.37,27.3,27.31,15486.477387498597,15.0329,15.0329,14.9944,14.9999,15486.4774
2009-07-20 12:00:00,27.31,27.39,27.3,27.38,14476.489731792166,14.9999,15.0439,14.9944,15.0384,14476.4897
2009-07-20 12:05:00,27.38,27.44,27.37,27.39,14476.489731792166,15.0384,15.0713,15.0329,15.0439,14476.4897
2009-07-20 12:10:00,27.4,27.43,27.38,27.4,15149.814835596451,15.0494,15.0658,15.0384,15.0494,15149.8148
2009-07-20 12:15:00,27.4,27.47,27.4,27.47,14813.15228369431,15.0494,15.0878,15.0494,15.0878,14813.1523
2009-07-20 12:20:00,27.47,27.5,27.46,27.49,60935.92189428795,15.0878,15.1043,15.0823,15.0988,60935.9219
2009-07-20 12:25:00,27.49,27.5,27.45,27.47,30299.629671192903,15.0988,15.1043,15.0768,15.0878,30299.6297
2009-07-20 12:30:00,27.47,27.48,27.42,27.45,33329.5926383122,15.0878,15.0933,15.0603,15.0768,33329.5926
2009-07-20 12:35:00,27.45,27.45,27.41,27.42,30187.40882055886,15.0768,15.0768,15.0549,15.0603,30187.4088
2009-07-20 12:40:00,27.42,27.46,27.4,27.45,43092.80664347435,15.0603,15.0823,15.0494,15.0768,43092.8066
2009-07-20 12:45:00,27.45,27.45,27.4,27.41,23229.71608124789,15.0768,15.0768,15.0494,15.0549,23229.7161
2009-07-20 12:50:00,27.41,27.45,27.4,27.44,15374.256536864548,15.0549,15.0768,15.0494,15.0713,15374.2565
2009-07-20 12:55:00,27.45,27.46,27.41,27.42,19301.98630905622,15.0768,15.0823,15.0549,15.0603,19301.9863
2009-07-20 13:00:00,27.43,27.46,27.42,27.43,14588.710582426214,15.0658,15.0823,15.0603,15.0658,14588.7106
2009-07-20 13:05:00,27.43,27.45,27.43,27.45,8865.447200089777,15.0658,15.0768,15.0658,15.0768,8865.4472
2009-07-20 13:10:00,27.44,27.45,27.39,27.4,39277.29772191673,15.0713,15.0768,15.0439,15.0494,39277.2977
2009-07-20 13:15:00,27.38,27.39,27.29,27.34,45561.66535742341,15.0384,15.0439,14.9889,15.0164,45561.6654
2009-07-20 13:20:00,27.33,27.43,27.32,27.43,13354.281225451688,15.0109,15.0658,15.0054,15.0658,13354.2812
2009-07-20 13:25:00,27.42,27.42,27.35,27.37,15486.477387498597,15.0603,15.0603,15.0219,15.0329,15486.4774
2009-07-20 13:30:00,27.37,27.4,27.28,27.33,30972.9547749972,15.0329,15.0494,14.9835,15.0109,30972.9548
2009-07-20 13:35:00,27.34,27.42,27.3,27.36,28167.433509146,15.0164,15.0603,14.9944,15.0274,28167.4335
2009-07-20 13:40:00,27.36,27.43,27.35,27.36,52856.02064863651,15.0274,15.0658,15.0219,15.0274,52856.0206
2009-07-20 13:45:00,27.36,27.39,27.35,27.37,32992.93008641005,15.0274,15.0439,15.0219,15.0329,32992.9301
2009-07-20 13:50:00,27.37,27.37,27.3,27.33,38603.97261811244,15.0329,15.0329,14.9944,15.0109,38603.9726
2009-07-20 13:55:00,27.33,27.42,27.33,27.35,33441.813488946245,15.0109,15.0603,15.0109,15.0219,33441.8135
2009-07-20 14:00:00,27.35,27.37,27.31,27.37,27718.550106609808,15.0219,15.0329,14.9999,15.0329,27718.5501
2009-07-20 14:05:00,27.37,27.41,27.34,27.35,45449.44450678936,15.0329,15.0549,15.0164,15.0219,45449.4445
2009-07-20 14:10:00,27.35,27.41,27.33,27.34,45449.44450678936,15.0219,15.0549,15.0109,15.0164,45449.4445
2009-07-20 14:15:00,27.35,27.42,27.33,27.38,69240.26484120749,15.0219,15.0603,15.0109,15.0384,69240.2648
2009-07-20 14:20:00,27.37,27.38,27.31,27.33,48367.1866232746,15.0329,15.0384,14.9999,15.0109,48367.1866
2009-07-20 14:25:00,27.32,27.37,27.3,27.37,23566.37863315004,15.0054,15.0329,14.9944,15.0329,23566.3786
2009-07-20 14:30:00,27.37,27.4,27.36,27.37,38716.19346874649,15.0329,15.0494,15.0274,15.0329,38716.1935
2009-07-20 14:35:00,27.37,27.4,27.32,27.32,26035.23734709909,15.0329,15.0494,15.0054,15.0054,26035.2373
2009-07-20 14:40:00,27.32,27.39,27.32,27.39,27269.666704073614,15.0054,15.0439,15.0054,15.0439,27269.6667
2009-07-20 14:45:00,27.39,27.4,27.34,27.37,34227.35944338458,15.0439,15.0494,15.0164,15.0329,34227.3594
2009-07-20 14:50:00,27.37,27.38,27.33,27.34,18516.440354617887,15.0329,15.0384,15.0109,15.0164,18516.4404
2009-07-20 14:55:00,27.35,27.36,27.33,27.35,25923.016496465043,15.0219,15.0274,15.0109,15.0219,25923.0165
2009-07-20 15:00:00,27.35,27.42,27.34,27.38,71821.34440579059,15.0219,15.0603,15.0164,15.0384,71821.3444
2009-07-20 15:05:00,27.39,27.45,27.38,27.45,82818.98776792728,15.0439,15.0768,15.0384,15.0768,82818.9878
2009-07-20 15:10:00,27.45,27.48,27.42,27.44,52743.79979800247,15.0768,15.0933,15.0603,15.0713,52743.7998
2009-07-20 15:15:00,27.45,27.53,27.42,27.53,82482.32521602513,15.0768,15.1208,15.0603,15.1208,82482.3252
2009-07-20 15:20:00,27.53,27.59,27.51,27.57,63404.78060823701,15.1208,15.1537,15.1098,15.1427,63404.7806
2009-07-20 15:25:00,27.58,27.6,27.53,27.53,75749.07417798227,15.1482,15.1592,15.1208,15.1208,75749.0742
2009-07-20 15:30:00,27.53,27.57,27.47,27.57,127931.7697228145,15.1208,15.1427,15.0878,15.1427,127931.7697
2009-07-20 15:35:00,27.57,27.6,27.51,27.6,56447.08786892604,15.1427,15.1592,15.1098,15.1592,56447.0879
2009-07-20 15:40:00,27.6,27.65,27.58,27.61,155089.21557625406,15.1592,15.1867,15.1482,15.1647,155089.2156
2009-07-20 15:45:00,27.61,27.64,27.57,27.6,98305.46515542587,15.1647,15.1812,15.1427,15.1592,98305.4652
2009-07-20 15:50:00,27.6,27.67,27.6,27.63,147121.53518123666,15.1592,15.1977,15.1592,15.1757,147121.5352
2009-07-20 15:55:00,27.62,27.63,27.55,27.6,281898.77679272805,15.1702,15.1757,15.1317,15.1592,281898.7768
2009-07-21 09:30:00,28.14,28.14,27.66,27.86,99091.0111098642,15.4558,15.4558,15.1922,15.302,99091.0111
2009-07-21 09:35:00,27.83,28.07,27.83,28.06,80574.57075524631,15.2855,15.4174,15.2855,15.4119,80574.5708
2009-07-21 09:40:00,28.06,28.13,27.91,27.97,174840.08528784648,15.4119,15.4503,15.3295,15.3624,174840.0853
2009-07-21 09:45:00,27.99,28.04,27.92,27.99,192458.758837392,15.3734,15.4009,15.335,15.3734,192458.7588
2009-07-21 09:50:00,27.99,28.06,27.87,27.94,97744.36090225563,15.3734,15.4119,15.3075,15.346,97744.3609
2009-07-21 09:55:00,27.94,28.12,27.92,28.11,125911.79441140164,15.346,15.4448,15.335,15.4393,125911.7944
2009-07-21 10:00:00,28.11,28.2,27.94,28.04,193917.6298956346,15.4393,15.4888,15.346,15.4009,193917.6299
2009-07-21 10:05:00,28.04,28.04,27.86,27.89,126472.89866457188,15.4009,15.4009,15.302,15.3185,126472.8987
2009-07-21 10:10:00,27.9,27.94,27.79,27.84,112557.51318594994,15.324,15.346,15.2636,15.291,112557.5132
2009-07-21 10:15:00,27.83,27.97,27.8,27.96,50499.38278532151,15.2855,15.3624,15.2691,15.3569,50499.3828
2009-07-21 10:20:00,27.96,27.98,27.89,27.95,58467.0631803389,15.3569,15.3679,15.3185,15.3514,58467.0632
2009-07-21 10:25:00,27.95,28.04,27.94,27.99,54427.11255751318,15.3514,15.4009,15.346,15.3734,54427.1126
2009-07-21 10:30:00,27.99,28.07,27.97,28.03,35798.45135226125,15.3734,15.4174,15.3624,15.3954,35798.4514
2009-07-21 10:35:00,28.03,28.07,27.99,28.03,48928.29087644485,15.3954,15.4174,15.3734,15.3954,48928.2909
2009-07-21 10:40:00,28.03,28.04,27.95,28.0,29738.525418022666,15.3954,15.4009,15.3514,15.3789,29738.5254
2009-07-21 10:45:00,28.01,28.01,27.91,27.94,44327.23600044888,15.3844,15.3844,15.3295,15.346,44327.236
2009-07-21 10:50:00,27.94,27.94,27.83,27.9,32656.26753450791,15.346,15.346,15.2855,15.324,32656.2675
2009-07-21 10:55:00,27.9,27.92,27.86,27.89,30411.85052182696,15.324,15.335,15.302,15.3185,30411.8505
2009-07-21 11:00:00,27.9,27.94,27.86,27.86,29065.20031421838,15.324,15.346,15.302,15.302,29065.2003
2009-07-21 11:05:00,27.86,27.87,27.79,27.86,43317.24834474245,15.302,15.3075,15.2636,15.302,43317.2483
2009-07-21 11:10:00,27.86,27.87,27.79,27.82,42195.03983840197,15.302,15.3075,15.2636,15.28,42195.0398
2009-07-21 11:15:00,27.82,27.96,27.82,27.94,33441.813488946245,15.28,15.3569,15.28,15.346,33441.8135
2009-07-21 11:20:00,27.95,28.05,27.95,28.02,49826.05768151722,15.3514,15.4064,15.3514,15.3899,49826.0577
2009-07-21 11:25:00,28.02,28.05,28.02,28.04,12232.072719111213,15.3899,15.4064,15.3899,15.4009,12232.0727
2009-07-21 11:30:00,28.04,28.05,28.01,28.04,24913.02884075861,15.4009,15.4064,15.3844,15.4009,24913.0288
2009-07-21 11:35:00,28.05,28.07,28.04,28.06,20760.85736729884,15.4064,15.4174,15.4009,15.4119,20760.8574
2009-07-21 11:40:00,28.05,28.06,28.0,28.02,26708.562450903377,15.4064,15.4119,15.3789,15.3899,26708.5625
2009-07-21 11:45:00,28.02,28.03,27.95,27.98,45225.00280552126,15.3899,15.3954,15.3514,15.3679,45225.0028
2009-07-21 11:50:00,27.98,28.01,27.95,27.96,67332.51038042868,15.3679,15.3844,15.3514,15.3569,67332.5104
2009-07-21 11:55:00,27.97,27.97,27.85,27.88,53417.124901806754,15.3624,15.3624,15.2965,15.313,53417.1249
2009-07-21 12:00:00,27.87,27.93,27.86,27.92,37145.10155986982,15.3075,15.3405,15.302,15.335,37145.1016
2009-07-21 12:05:00,27.92,27.93,27.9,27.91,18067.556952081697,15.335,15.3405,15.324,15.3295,18067.557
2009-07-21 12:10:00,27.91,27.91,27.87,27.89,78330.15374256537,15.3295,15.3295,15.3075,15.3185,78330.1537
2009-07-21 12:15:00,27.89,27.9,27.87,27.9,20985.29906856694,15.3185,15.324,15.3075,15.324,20985.2991
2009-07-21 12:20:00,27.89,27.89,27.81,27.84,16496.465043205026,15.3185,15.3185,15.2746,15.291,16496.465
2009-07-21 12:25:00,27.85,27.88,27.82,27.87,49713.83683088318,15.2965,15.313,15.28,15.3075,49713.8368
2009-07-21 12:30:00,27.86,27.87,27.78,27.8,43653.91089664459,15.302,15.3075,15.2581,15.2691,43653.9109
2009-07-21 12:35:00,27.79,27.87,27.77,27.84,134328.3582089552,15.2636,15.3075,15.2526,15.291,134328.3582
2009-07-21 12:40:00,27.83,27.86,27.78,27.78,50274.94108405341,15.2855,15.302,15.2581,15.2581,50274.9411
2009-07-21 12:45:00,27.78,27.81,27.77,27.78,28055.21265851195,15.2581,15.2746,15.2526,15.2581,28055.2127
2009-07-21 12:50:00,27.78,27.8,27.75,27.76,40623.9479295253,15.2581,15.2691,15.2416,15.2471,40623.9479
2009-07-21 12:55:00,27.77,27.77,27.69,27.7,51284.928739759845,15.2526,15.2526,15.2086,15.2141,51284.9287
2009-07-21 13:00:00,27.7,27.7,27.65,27.66,54651.55425878128,15.2141,15.2141,15.1867,15.1922,54651.5543
2009-07-21 13:05:00,27.66,27.66,27.55,27.58,71372.4610032544,15.1922,15.1922,15.1317,15.1482,71372.461
2009-07-21 13:10:00,27.57,27.58,27.53,27.55,46122.76961059365,15.1427,15.1482,15.1208,15.1317,46122.7696
2009-07-21 13:15:00,27.55,27.58,27.53,27.57,44776.119402985074,15.1317,15.1482,15.1208,15.1427,44776.1194
2009-07-21 13:20:00,27.57,27.59,27.53,27.59,35574.00965099315,15.1427,15.1537,15.1208,15.1537,35574.0097
2009-07-21 13:25:00,27.59,27.85,27.56,27.58,176635.61889799123,15.1537,15.2965,15.1372,15.1482,176635.6189
2009-07-21 13:30:00,27.58,27.6,27.51,27.51,35686.2305016272,15.1482,15.1592,15.1098,15.1098,35686.2305
2009-07-21 13:35:00,27.51,27.53,27.45,27.53,62058.13040062843,15.1098,15.1208,15.0768,15.1208,62058.1304
2009-07-21 13:40:00,27.53,27.55,27.51,27.51,23678.599483784084,15.1208,15.1317,15.1098,15.1098,23678.5995
2009-07-21 13:45:00,27.52,27.55,27.48,27.48,40062.84367635506,15.1153,15.1317,15.0933,15.0933,40062.8437
2009-07-21 13:50:00,27.49,27.52,27.45,27.46,40287.28537762316,15.0988,15.1153,15.0768,15.0823,40287.2854
2009-07-21 13:55:00,27.46,27.53,27.45,27.52,23005.2743799798,15.0823,15.1208,15.0768,15.1153,23005.2744
2009-07-21 14:00:00,27.52,27.54,27.48,27.51,27045.22500280552,15.1153,15.1263,15.0933,15.1098,27045.225
2009-07-21 14:05:00,27.51,27.52,27.46,27.5,29850.74626865672,15.1098,15.1153,15.0823,15.1043,29850.7463
2009-07-21 14:10:00,27.5,27.54,27.49,27.5,65985.8601728201,15.1043,15.1263,15.0988,15.1043,65985.8602
2009-07-21 14:15:00,27.5,27.55,27.45,27.47,61497.02614745819,15.1043,15.1317,15.0768,15.0878,61497.0261
2009-07-21 14:20:00,27.47,27.51,27.43,27.5,72045.78610705868,15.0878,15.1098,15.0658,15.1043,72045.7861
2009-07-21 14:25:00,27.5,27.5,27.44,27.45,34788.46369655482,15.1043,15.1043,15.0713,15.0768,34788.4637
2009-07-21 14:30:00,27.44,27.46,27.37,27.4,59701.49253731343,15.0713,15.0823,15.0329,15.0494,59701.4925
2009-07-21 14:35:00,27.4,27.48,27.39,27.45,58242.62147907081,15.0494,15.0933,15.0439,15.0768,58242.6215
2009-07-21 14:40:00,27.45,27.45,27.4,27.44,45898.32790932555,15.0768,15.0768,15.0494,15.0713,45898.3279
2009-07-21 14:45:00,27.45,27.47,27.38,27.46,47581.64066883627,15.0768,15.0878,15.0384,15.0823,47581.6407
2009-07-21 14:50:00,27.46,27.54,27.46,27.47,51846.032992930086,15.0823,15.1263,15.0823,15.0878,51846.033
2009-07-21 14:55:00,27.47,27.48,27.46,27.48,26259.679048367187,15.0878,15.0933,15.0823,15.0933,26259.679
2009-07-21 15:00:00,27.48,27.53,27.46,27.5,47020.53641566603,15.0933,15.1208,15.0823,15.1043,47020.5364
2009-07-21 15:05:00,27.5,27.52,27.41,27.45,68566.93973740321,15.1043,15.1153,15.0549,15.0768,68566.9397
2009-07-21 15:10:00,27.45,27.45,27.41,27.41,55212.65851195152,15.0768,15.0768,15.0549,15.0549,55212.6585
2009-07-21 15:15:00,27.41,27.46,27.37,27.45,48703.84917517674,15.0549,15.0823,15.0329,15.0768,48703.8492
2009-07-21 15:20:00,27.44,27.44,27.38,27.4,86073.39243631467,15.0713,15.0713,15.0384,15.0494,86073.3924
2009-07-21 15:25:00,27.4,27.45,27.38,27.39,73841.31971720346,15.0494,15.0768,15.0384,15.0439,73841.3197
2009-07-21 15:30:00,27.39,27.4,27.33,27.38,104140.94938839636,15.0439,15.0494,15.0109,15.0384,104140.9494
2009-07-21 15:35:00,27.38,27.43,27.38,27.39,77993.49119066322,15.0384,15.0658,15.0384,15.0439,77993.4912
2009-07-21 15:40:00,27.39,27.49,27.38,27.49,128605.09482661878,15.0439,15.0988,15.0384,15.0988,128605.0948
2009-07-21 15:45:00,27.5,27.52,27.45,27.48,96173.26899337897,15.1043,15.1153,15.0768,15.0933,96173.269
2009-07-21 15:50:00,27.47,27.56,27.45,27.53,164066.88362697788,15.0878,15.1372,15.0768,15.1208,164066.8836
2009-07-21 15:55:00,27.53,27.61,27.5,27.61,263382.3364381102,15.1208,15.1647,15.1043,15.1647,263382.3364
2009-07-22 09:30:00,27.01,27.45,27.0,27.42,133206.14970261473,14.8352,15.0768,14.8297,15.0603,133206.1497
2009-07-22 09:35:00,27.45,27.53,27.36,27.48,85961.17158568061,15.0768,15.1208,15.0274,15.0933,85961.1716
2009-07-22 09:40:00,27.48,27.54,27.37,27.5,45673.886208057454,15.0933,15.1263,15.0329,15.1043,45673.8862
2009-07-22 09:45:00,27.48,27.6,27.43,27.55,46908.31556503198,15.0933,15.1592,15.0658,15.1317,46908.3156
2009-07-22 09:50:00,27.55,27.68,27.47,27.61,85624.50903377848,15.1317,15.2031,15.0878,15.1647,85624.509
2009-07-22 09:55:00,27.62,27.65,27.45,27.58,80237.90820334418,15.1702,15.1867,15.0768,15.1482,80237.9082
2009-07-22 10:00:00,27.59,27.73,27.59,27.61,96397.71069464706,15.1537,15.2306,15.1537,15.1647,96397.7107
2009-07-22 10:05:00,27.62,27.7,27.53,27.6,54202.67085624509,15.1702,15.2141,15.1208,15.1592,54202.6709
2009-07-22 10:10:00,27.6,27.65,27.5,27.53,54875.995960049375,15.1592,15.1867,15.1043,15.1208,54875.996
2009-07-22 10:15:00,27.54,27.58,27.46,27.49,51172.7078891258,15.1263,15.1482,15.0823,15.0988,51172.7079
2009-07-22 10:20:00,27.49,27.54,27.45,27.53,42643.923240938166,15.0988,15.1263,15.0768,15.1208,42643.9232
2009-07-22 10:25:00,27.53,27.55,27.38,27.45,46459.43216249579,15.1208,15.1317,15.0384,15.0768,46459.4322
2009-07-22 10:30:00,27.46,27.47,27.39,27.42,31870.72158006957,15.0823,15.0878,15.0439,15.0603,31870.7216
2009-07-22 10:35:00,27.38,27.48,27.38,27.44,19638.648860958365,15.0384,15.0933,15.0384,15.0713,19638.6489
2009-07-22 10:40:00,27.45,27.51,27.37,27.38,38716.19346874649,15.0768,15.1098,15.0329,15.0384,38716.1935
2009-07-22 10:45:00,27.37,27.42,27.36,27.38,45673.886208057454,15.0329,15.0603,15.0274,15.0384,45673.8862
2009-07-22 10:50:00,27.39,27.53,27.39,27.46,33105.1509370441,15.0439,15.1208,15.0439,15.0823,33105.1509
2009-07-22 10:55:00,27.46,27.53,27.46,27.53,31309.617326899337,15.0823,15.1208,15.0823,15.1208,31309.6173
2009-07-22 11:00:00,27.52,27.56,27.45,27.56,32207.38413197172,15.1153,15.1372,15.0768,15.1372,32207.3841
2009-07-22 11:05:00,27.56,27.58,27.52,27.53,73167.99461339916,15.1372,15.1482,15.1153,15.1208,73167.9946
2009-07-22 11:10:00,27.53,27.53,27.45,27.45,70250.25249691392,15.1208,15.1208,15.0768,15.0768,70250.2525
2009-07-22 11:15:00,27.45,27.52,27.45,27.48,32544.04668387386,15.0768,15.1153,15.0768,15.0933,32544.0467
2009-07-22 11:20:00,27.48,27.48,27.36,27.37,38828.414319380536,15.0933,15.0933,15.0274,15.0329,38828.4143
2009-07-22 11:25:00,27.36,27.39,27.36,27.39,38603.97261811244,15.0274,15.0439,15.0274,15.0439,38603.9726
2009-07-22 11:30:00,27.38,27.41,27.37,27.39,29514.08371675457,15.0384,15.0549,15.0329,15.0439,29514.0837
2009-07-22 11:35:00,27.39,27.39,27.27,27.27,119290.7642239928,15.0439,15.0439,14.978,14.978,119290.7642
2009-07-22 11:40:00,27.29,27.3,27.26,27.3,47244.97811693412,14.9889,14.9944,14.9725,14.9944,47244.9781
2009-07-22 11:45:00,27.29,27.29,27.24,27.25,28167.433509146,14.9889,14.9889,14.9615,14.967,28167.4335
2009-07-22 11:50:00,27.25,27.36,27.25,27.35,16720.906744473123,14.967,15.0274,14.967,15.0219,16720.9067
2009-07-22 11:55:00,27.35,27.45,27.35,27.44,15598.698238132643,15.0219,15.0768,15.0219,15.0713,15598.6982
2009-07-22 12:00:00,27.44,27.47,27.44,27.47,8528.784648187633,15.0713,15.0878,15.0713,15.0878,8528.7846
2009-07-22 12:05:00,27.47,27.48,27.41,27.46,15823.13993940074,15.0878,15.0933,15.0549,15.0823,15823.1399
2009-07-22 12:10:00,27.46,27.48,27.4,27.44,15374.256536864548,15.0823,15.0933,15.0494,15.0713,15374.2565
2009-07-22 12:15:00,27.44,27.47,27.43,27.45,13690.943777353832,15.0713,15.0878,15.0658,15.0768,13690.9438
2009-07-22 12:20:00,27.45,27.62,27.45,27.57,115250.81360116709,15.0768,15.1702,15.0768,15.1427,115250.8136
2009-07-22 12:25:00,27.57,27.62,27.56,27.6,100213.21961620467,15.1427,15.1702,15.1372,15.1592,100213.2196
2009-07-22 12:30:00,27.6,27.61,27.52,27.6,45449.44450678936,15.1592,15.1647,15.1153,15.1592,45449.4445
2009-07-22 12:35:00,27.6,27.62,27.56,27.57,53978.229154976994,15.1592,15.1702,15.1372,15.1427,53978.2292
2009-07-22 12:40:00,27.55,27.61,27.53,27.59,26820.783301537424,15.1317,15.1647,15.1208,15.1537,26820.7833
2009-07-22 12:45:00,27.59,27.61,27.52,27.57,39165.07687128268,15.1537,15.1647,15.1153,15.1427,39165.0769
2009-07-22 12:50:00,27.57,27.6,27.45,27.46,70362.47334754797,15.1427,15.1592,15.0768,15.0823,70362.4733
2009-07-22 12:55:00,27.47,27.54,27.45,27.49,42082.818987767925,15.0878,15.1263,15.0768,15.0988,42082.819
2009-07-22 13:00:00,27.49,27.5,27.43,27.47,34115.13859275053,15.0988,15.1043,15.0658,15.0878,34115.1386
2009-07-22 13:05:00,27.48,27.51,27.45,27.49,28055.21265851195,15.0933,15.1098,15.0768,15.0988,28055.2127
2009-07-22 13:10:00,27.48,27.52,27.45,27.48,44888.34025361912,15.0933,15.1153,15.0768,15.0933,44888.3403
2009-07-22 13:15:00,27.49,27.57,27.49,27.51,38603.97261811244,15.0988,15.1427,15.0988,15.1098,38603.9726
2009-07-22 13:20:00,27.52,27.52,27.4,27.42,29065.20031421838,15.1153,15.1153,15.0494,15.0603,29065.2003
2009-07-22 13:25:00,27.42,27.45,27.38,27.45,28840.758612950285,15.0603,15.0768,15.0384,15.0768,28840.7586
2009-07-22 13:30:00,27.45,27.45,27.35,27.41,48367.1866232746,15.0768,15.0768,15.0219,15.0549,48367.1866
2009-07-22 13:35:00,27.41,27.5,27.4,27.45,36135.113904163394,15.0549,15.1043,15.0494,15.0768,36135.1139
2009-07-22 13:40:00,27.45,27.45,27.35,27.37,24464.145438222426,15.0768,15.0768,15.0219,15.0329,24464.1454
2009-07-22 13:45:00,27.37,27.54,27.37,27.5,35461.78880035911,15.0329,15.1263,15.0329,15.1043,35461.7888
2009-07-22 13:50:00,27.51,27.55,27.47,27.48,24464.145438222426,15.1098,15.1317,15.0878,15.0933,24464.1454
2009-07-22 13:55:00,27.47,27.55,27.47,27.54,27942.9918078779,15.0878,15.1317,15.0878,15.1263,27942.9918
2009-07-22 14:00:00,27.55,27.58,27.47,27.49,47469.41981820222,15.1317,15.1482,15.0878,15.0988,47469.4198
2009-07-22 14:05:00,27.49,27.54,27.46,27.49,29065.20031421838,15.0988,15.1263,15.0823,15.0988,29065.2003
2009-07-22 14:10:00,27.49,27.53,27.48,27.53,28728.53776231624,15.0988,15.1208,15.0933,15.1208,28728.5378
2009-07-22 14:15:00,27.53,27.55,27.52,27.53,21321.961620469083,15.1208,15.1317,15.1153,15.1208,21321.9616
2009-07-22 14:20:00,27.53,27.54,27.51,27.53,24576.36628885647,15.1208,15.1263,15.1098,15.1208,24576.3663
2009-07-22 14:25:00,27.53,27.59,27.53,27.58,32095.16328133767,15.1208,15.1537,15.1208,15.1482,32095.1633
2009-07-22 14:30:00,27.57,27.7,27.57,27.69,78666.81629446751,15.1427,15.2141,15.1427,15.2086,78666.8163
2009-07-22 14:35:00,27.68,27.68,27.62,27.66,20536.41566603075,15.2031,15.2031,15.1702,15.1922,20536.4157
2009-07-22 14:40:00,27.66,27.71,27.66,27.69,51958.25384356413,15.1922,15.2196,15.1922,15.2086,51958.2538
2009-07-22 14:45:00,27.69,27.71,27.66,27.67,112333.07148468184,15.2086,15.2196,15.1922,15.1977,112333.0715
2009-07-22 14:50:00,27.66,27.74,27.66,27.68,31982.942430703624,15.1922,15.2361,15.1922,15.2031,31982.9424
2009-07-22 14:55:00,27.68,27.74,27.68,27.71,34339.580294018626,15.2031,15.2361,15.2031,15.2196,34339.5803
2009-07-22 15:00:00,27.7,27.74,27.7,27.71,20760.85736729884,15.2141,15.2361,15.2141,15.2196,20760.8574
2009-07-22 15:05:00,27.71,27.71,27.62,27.68,55100.43766131747,15.2196,15.2196,15.1702,15.2031,55100.4377
2009-07-22 15:10:00,27.68,27.68,27.58,27.61,53866.00830434294,15.2031,15.2031,15.1482,15.1647,53866.0083
2009-07-22 15:15:00,27.61,27.62,27.48,27.6,85175.62563124228,15.1647,15.1702,15.0933,15.1592,85175.6256
2009-07-22 15:20:00,27.6,27.61,27.53,27.55,67444.73123106273,15.1592,15.1647,15.1208,15.1317,67444.7312
2009-07-22 15:25:00,27.56,27.62,27.53,27.6,53529.3457524408,15.1372,15.1702,15.1208,15.1592,53529.3458
2009-07-22 15:30:00,27.6,27.67,27.59,27.62,53641.56660307485,15.1592,15.1977,15.1537,15.1702,53641.5666
2009-07-22 15:35:00,27.62,27.63,27.56,27.58,39613.96027381888,15.1702,15.1757,15.1372,15.1482,39613.9603
2009-07-22 15:40:00,27.59,27.63,27.53,27.62,107395.35405678376,15.1537,15.1757,15.1208,15.1702,107395.3541
2009-07-22 15:45:00,27.62,27.66,27.54,27.56,114577.4884973628,15.1702,15.1922,15.1263,15.1372,114577.4885
2009-07-22 15:50:00,27.55,27.6,27.48,27.59,122096.285489844,15.1317,15.1592,15.0933,15.1537,122096.2855
2009-07-22 15:55:00,27.59,27.62,27.57,27.6,226798.3391314106,15.1537,15.1702,15.1427,15.1592,226798.3391
2009-07-23 09:30:00,27.58,27.67,27.43,27.54,158568.06194590955,15.1482,15.1977,15.0658,15.1263,158568.0619
2009-07-23 09:35:00,27.54,27.83,27.54,27.81,113791.94254292447,15.1263,15.2855,15.1263,15.2746,113791.9425
2009-07-23 09:40:00,27.83,27.85,27.66,27.66,62731.45550443272,15.2855,15.2965,15.1922,15.1922,62731.4555
2009-07-23 09:45:00,27.68,27.86,27.67,27.77,111098.64212770732,15.2031,15.302,15.1977,15.2526,111098.6421
2009-07-23 09:50:00,27.78,27.81,27.7,27.74,110200.87532263494,15.2581,15.2746,15.2141,15.2361,110200.8753
2009-07-23 09:55:00,27.74,27.85,27.74,27.82,112445.2923353159,15.2361,15.2965,15.2361,15.28,112445.2923
2009-07-23 10:00:00,27.82,27.9,27.74,27.86,106273.14555044328,15.28,15.324,15.2361,15.302,106273.1456
2009-07-23 10:05:00,27.83,27.92,27.78,27.88,102457.63662888564,15.2855,15.335,15.2581,15.313,102457.6366
2009-07-23 10:10:00,27.89,27.91,27.8,27.83,70923.57760071821,15.3185,15.3295,15.2691,15.2855,70923.5776
2009-07-23 10:15:00,27.83,27.94,27.81,27.87,170351.25126248455,15.2855,15.346,15.2746,15.3075,170351.2513
2009-07-23 10:20:00,27.89,28.04,27.89,28.03,111771.9672315116,15.3185,15.4009,15.3185,15.3954,111771.9672
2009-07-23 10:25:00,28.03,28.05,27.95,27.96,94826.6187857704,15.3954,15.4064,15.3514,15.3569,94826.6188
2009-07-23 10:30:00,27.96,28.03,27.95,28.0,163505.77937380766,15.3569,15.3954,15.3514,15.3789,163505.7794
2009-07-23 10:35:00,28.0,28.27,28.0,28.22,197620.91796655816,15.3789,15.5272,15.3789,15.4997,197620.918
2009-07-23 10:40:00,28.23,28.28,28.13,28.13,101672.0906744473,15.5052,15.5327,15.4503,15.4503,101672.0907
2009-07-23 10:45:00,28.14,28.19,28.1,28.11,95499.94388957469,15.4558,15.4833,15.4338,15.4393,95499.9439
2009-07-23 10:50:00,28.11,28.14,28.03,28.11,47020.53641566603,15.4393,15.4558,15.3954,15.4393,47020.5364
2009-07-23 10:55:00,28.1,28.11,28.02,28.06,87981.14689709348,15.4338,15.4393,15.3899,15.4119,87981.1469
2009-07-23 11:00:00,28.06,28.25,28.04,28.23,313096.1732689934,15.4119,15.5162,15.4009,15.5052,313096.1733
2009-07-23 11:05:00,28.23,28.42,28.22,28.32,140612.7258444619,15.5052,15.6096,15.4997,15.5547,140612.7258
2009-07-23 11:10:00,28.33,28.48,28.33,28.45,192122.09628548985,15.5602,15.6425,15.5602,15.6261,192122.0963
2009-07-23 11:15:00,28.44,28.48,28.4,28.44,429693.637077769,15.6206,15.6425,15.5986,15.6206,429693.6371
2009-07-23 11:20:00,28.44,28.53,28.43,28.44,291437.54909662216,15.6206,15.67,15.6151,15.6206,291437.5491
2009-07-23 11:25:00,28.44,28.47,28.43,28.43,93592.18942879589,15.6206,15.6371,15.6151,15.6151,93592.1894
2009-07-23 11:30:00,28.44,28.51,28.38,28.47,153069.2402648412,15.6206,15.659,15.5876,15.6371,153069.2403
2009-07-23 11:35:00,28.47,28.52,28.46,28.46,143754.90966221524,15.6371,15.6645,15.6316,15.6316,143754.9097
2009-07-23 11:40:00,28.46,28.6,28.46,28.53,64414.76826394344,15.6316,15.7085,15.6316,15.67,64414.7683
2009-07-23 11:45:00,28.54,28.62,28.53,28.55,134665.02076085735,15.6755,15.7194,15.67,15.681,134665.0208
2009-07-23 11:50:00,28.55,28.56,28.51,28.51,69689.14824374368,15.681,15.6865,15.659,15.659,69689.1482
2009-07-23 11:55:00,28.51,28.54,28.49,28.49,43653.91089664459,15.659,15.6755,15.648,15.648,43653.9109
2009-07-23 12:00:00,28.5,28.52,28.49,28.52,65312.53506901582,15.6535,15.6645,15.648,15.6645,65312.5351
2009-07-23 12:05:00,28.52,28.52,28.5,28.52,64414.76826394344,15.6645,15.6645,15.6535,15.6645,64414.7683
2009-07-23 12:10:00,28.52,28.52,28.48,28.5,45337.22365615532,15.6645,15.6645,15.6425,15.6535,45337.2237
2009-07-23 12:15:00,28.5,28.51,28.44,28.46,74402.4239703737,15.6535,15.659,15.6206,15.6316,74402.424
2009-07-23 12:20:00,28.47,28.49,28.4,28.45,58354.84232970486,15.6371,15.648,15.5986,15.6261,58354.8423
2009-07-23 12:25:00,28.45,28.6,28.43,28.52,145887.10582426214,15.6261,15.7085,15.6151,15.6645,145887.1058
2009-07-23 12:30:00,28.52,28.53,28.51,28.53,39501.73942318482,15.6645,15.67,15.659,15.67,39501.7394
2009-07-23 12:35:00,28.54,28.55,28.51,28.51,38379.53091684435,15.6755,15.681,15.659,15.659,38379.5309
2009-07-23 12:40:00,28.51,28.53,28.51,28.51,52182.69554483223,15.659,15.67,15.659,15.659,52182.6955
2009-07-23 12:45:00,28.51,28.65,28.5,28.62,114016.38424419257,15.659,15.7359,15.6535,15.7194,114016.3842
2009-07-23 12:50:00,28.62,28.64,28.55,28.58,64751.43081584558,15.7194,15.7304,15.681,15.6975,64751.4308
2009-07-23 12:55:00,28.58,28.68,28.55,28.6,106946.47065424756,15.6975,15.7524,15.681,15.7085,106946.4707
2009-07-23 13:00:00,28.6,28.62,28.52,28.52,79676.80395017394,15.7085,15.7194,15.6645,15.6645,79676.804
2009-07-23 13:05:00,28.52,28.52,28.49,28.49,27157.445853439567,15.6645,15.6645,15.648,15.648,27157.4459
2009-07-23 13:10:00,28.5,28.5,28.46,28.46,31646.27987880148,15.6535,15.6535,15.6316,15.6316,31646.2799
2009-07-23 13:15:00,28.47,28.48,28.44,28.48,51172.7078891258,15.6371,15.6425,15.6206,15.6425,51172.7079
2009-07-23 13:20:00,28.46,28.5,28.44,28.5,73392.43631466725,15.6316,15.6535,15.6206,15.6535,73392.4363
2009-07-23 13:25:00,28.5,28.53,28.44,28.45,82594.54606665918,15.6535,15.67,15.6206,15.6261,82594.5461
2009-07-23 13:30:00,28.45,28.49,28.43,28.49,44663.89855235103,15.6261,15.648,15.6151,15.648,44663.8986
2009-07-23 13:35:00,28.49,28.6,28.49,28.54,96734.3732465492,15.648,15.7085,15.648,15.6755,96734.3732
2009-07-23 13:40:00,28.54,28.57,28.49,28.49,48367.1866232746,15.6755,15.692,15.648,15.648,48367.1866
2009-07-23 13:45:00,28.5,28.5,28.44,28.44,20760.85736729884,15.6535,15.6535,15.6206,15.6206,20760.8574
2009-07-23 13:50:00,28.44,28.5,28.44,28.49,77432.38693749298,15.6206,15.6535,15.6206,15.648,77432.3869
2009-07-23 13:55:00,28.49,28.49,28.43,28.43,37145.10155986982,15.648,15.648,15.6151,15.6151,37145.1016
2009-07-23 14:00:00,28.43,28.44,28.42,28.43,62394.79295253057,15.6151,15.6206,15.6096,15.6151,62394.793
2009-07-23 14:05:00,28.43,28.46,28.4,28.43,98866.56940859611,15.6151,15.6316,15.5986,15.6151,98866.5694
2009-07-23 14:10:00,28.43,28.5,28.42,28.5,59813.71338794748,15.6151,15.6535,15.6096,15.6535,59813.7134
2009-07-23 14:15:00,28.5,28.5,28.44,28.47,57905.95892716866,15.6535,15.6535,15.6206,15.6371,57905.9589
2009-07-23 14:20:00,28.47,28.48,28.44,28.46,58691.504881607,15.6371,15.6425,15.6206,15.6316,58691.5049
2009-07-23 14:25:00,28.47,28.53,28.46,28.52,67108.06867916058,15.6371,15.67,15.6316,15.6645,67108.0687
2009-07-23 14:30:00,28.52,28.56,28.47,28.49,105263.15789473684,15.6645,15.6865,15.6371,15.648,105263.1579
2009-07-23 14:35:00,28.5,28.55,28.48,28.53,167770.17169790147,15.6535,15.681,15.6425,15.67,167770.1717
2009-07-23 14:40:00,28.53,28.58,28.39,28.55,111996.4089327797,15.67,15.6975,15.5931,15.681,111996.4089
2009-07-23 14:45:00,28.56,28.71,28.55,28.71,110986.42127707328,15.6865,15.7689,15.681,15.7689,110986.4213
2009-07-23 14:50:00,28.71,28.78,28.7,28.76,97519.91920098754,15.7689,15.8073,15.7634,15.7963,97519.9192
2009-07-23 14:55:00,28.76,28.87,28.76,28.85,104365.39108966444,15.7963,15.8568,15.7963,15.8458,104365.3911
2009-07-23 15:00:00,28.86,28.96,28.85,28.95,159016.94534844573,15.8513,15.9062,15.8458,15.9007,159016.9453
2009-07-23 15:05:00,28.95,28.97,28.89,28.94,284928.73975984735,15.9007,15.9117,15.8677,15.8952,284928.7398
2009-07-23 15:10:00,28.95,29.07,28.94,29.02,267534.50791157,15.9007,15.9666,15.8952,15.9391,267534.5079
2009-07-23 15:15:00,29.02,29.09,29.02,29.09,227247.2225339468,15.9391,15.9776,15.9391,15.9776,227247.2225
2009-07-23 15:20:00,29.09,29.21,29.07,29.2,320727.1911121086,15.9776,16.0435,15.9666,16.038,320727.1911
2009-07-23 15:25:00,29.2,29.27,29.1,29.19,310290.65200314217,16.038,16.0765,15.9831,16.0325,310290.652
2009-07-23 15:30:00,29.19,29.23,29.1,29.17,229267.19784535965,16.0325,16.0545,15.9831,16.0215,229267.1978
2009-07-23 15:35:00,29.17,29.34,29.17,29.3,321737.17876781506,16.0215,16.1149,16.0215,16.0929,321737.1788
2009-07-23 15:40:00,29.31,29.35,29.26,29.28,249354.73010885424,16.0984,16.1204,16.071,16.0819,249354.7301
2009-07-23 15:45:00,29.29,29.29,29.12,29.19,375490.966221524,16.0874,16.0874,15.9941,16.0325,375490.9662
2009-07-23 15:50:00,29.18,29.27,29.17,29.26,514532.6001571092,16.027,16.0765,16.0215,16.071,514532.6002
2009-07-23 15:55:00,29.26,29.29,29.2,29.23,668836.2697789249,16.071,16.0874,16.038,16.0545,668836.2698
2009-07-24 09:30:00,28.87,29.38,28.87,29.21,204915.27325777127,15.8568,16.1369,15.8568,16.0435,204915.2733
2009-07-24 09:35:00,29.23,29.35,29.15,29.25,106946.47065424756,16.0545,16.1204,16.0105,16.0655,106946.4707
2009-07-24 09:40:00,29.25,29.39,29.22,29.32,90786.66816294468,16.0655,16.1424,16.049,16.1039,90786.6682
2009-07-24 09:45:00,29.32,29.51,29.32,29.51,107956.458309954,16.1039,16.2083,16.1039,16.2083,107956.4583
2009-07-24 09:50:00,29.51,29.52,29.29,29.39,224553.92211872965,16.2083,16.2138,16.0874,16.1424,224553.9221
2009-07-24 09:55:00,29.35,29.42,29.08,29.15,151161.4858040624,16.1204,16.1588,15.9721,16.0105,151161.4858
2009-07-24 10:00:00,29.14,29.32,29.09,29.3,90113.3430591404,16.005,16.1039,15.9776,16.0929,90113.3431
2009-07-24 10:05:00,29.3,29.35,29.17,29.2,110537.53787453708,16.0929,16.1204,16.0215,16.038,110537.5379
2009-07-24 10:10:00,29.18,29.25,29.14,29.15,72606.89036022892,16.027,16.0655,16.005,16.0105,72606.8904
2009-07-24 10:15:00,29.15,29.15,28.94,29.0,158343.62024464144,16.0105,16.0105,15.8952,15.9282,158343.6202
2009-07-24 10:20:00,29.0,29.0,28.84,28.9,76310.1784311525,15.9282,15.9282,15.8403,15.8732,76310.1784
2009-07-24 10:25:00,28.9,29.1,28.9,29.08,107283.1332061497,15.8732,15.9831,15.8732,15.9721,107283.1332
2009-07-24 10:30:00,29.08,29.11,29.04,29.04,29289.642015486475,15.9721,15.9886,15.9501,15.9501,29289.642
2009-07-24 10:35:00,29.06,29.16,29.06,29.09,77095.72438559085,15.9611,16.016,15.9611,15.9776,77095.7244
2009-07-24 10:40:00,29.08,29.16,29.08,29.14,31534.05902816743,15.9721,16.016,15.9721,16.005,31534.059
2009-07-24 10:45:00,29.13,29.21,29.1,29.18,47581.64066883627,15.9996,16.0435,15.9831,16.027,47581.6407
2009-07-24 10:50:00,29.17,29.18,29.0,29.0,40848.3896307934,16.0215,16.027,15.9282,15.9282,40848.3896
2009-07-24 10:55:00,29.0,29.01,28.94,29.01,105263.15789473684,15.9282,15.9336,15.8952,15.9336,105263.1579
2009-07-24 11:00:00,29.01,29.03,28.95,29.03,24351.92458758837,15.9336,15.9446,15.9007,15.9446,24351.9246
2009-07-24 11:05:00,29.03,29.11,29.02,29.03,35574.00965099315,15.9446,15.9886,15.9391,15.9446,35574.0097
2009-07-24 11:10:00,29.03,29.06,29.0,29.06,25586.3539445629,15.9446,15.9611,15.9282,15.9611,25586.3539
2009-07-24 11:15:00,29.05,29.05,29.0,29.0,16159.802491302884,15.9556,15.9556,15.9282,15.9282,16159.8025
2009-07-24 11:20:00,29.01,29.06,29.01,29.04,15037.593984962405,15.9336,15.9611,15.9336,15.9501,15037.594
2009-07-24 11:25:00,29.04,29.1,29.02,29.1,18965.32375715408,15.9501,15.9831,15.9391,15.9831,18965.3238
2009-07-24 11:30:00,29.11,29.25,29.1,29.21,56222.64616765795,15.9886,16.0655,15.9831,16.0435,56222.6462
2009-07-24 11:35:00,29.22,29.3,29.2,29.28,61609.24699809224,16.049,16.0929,16.038,16.0819,61609.247
2009-07-24 11:40:00,29.28,29.32,29.25,29.26,26933.00415217147,16.0819,16.1039,16.0655,16.071,26933.0042
2009-07-24 11:45:00,29.27,29.36,29.27,29.35,33890.69689148243,16.0765,16.1259,16.0765,16.1204,33890.6969
2009-07-24 11:50:00,29.35,29.36,29.3,29.34,25586.3539445629,16.1204,16.1259,16.0929,16.1149,25586.3539
2009-07-24 11:55:00,29.34,29.38,29.32,29.37,89327.79710470205,16.1149,16.1369,16.1039,16.1314,89327.7971
2009-07-24 12:00:00,29.37,29.38,29.3,29.36,90450.00561104252,16.1314,16.1369,16.0929,16.1259,90450.0056
2009-07-24 12:05:00,29.36,29.48,29.36,29.48,36247.33475479744,16.1259,16.1918,16.1259,16.1918,36247.3348
2009-07-24 12:10:00,29.49,29.5,29.45,29.48,32880.709235776005,16.1973,16.2028,16.1753,16.1918,32880.7092
2009-07-24 12:15:00,29.49,29.53,29.45,29.45,36471.776456065534,16.1973,16.2193,16.1753,16.1753,36471.7765
2009-07-24 12:20:00,29.44,29.51,29.44,29.5,35574.00965099315,16.1698,16.2083,16.1698,16.2028,35574.0097
2009-07-24 12:25:00,29.5,29.54,29.5,29.51,22556.390977443607,16.2028,16.2247,16.2028,16.2083,22556.391
2009-07-24 12:30:00,29.5,29.51,29.5,29.51,10660.98081023454,16.2028,16.2083,16.2028,16.2083,10660.9808
2009-07-24 12:35:00,29.51,29.6,29.5,29.6,43653.91089664459,16.2083,16.2577,16.2028,16.2577,43653.9109
2009-07-24 12:40:00,29.6,29.69,29.6,29.68,84614.52137807204,16.2577,16.3071,16.2577,16.3016,84614.5214
2009-07-24 12:45:00,29.68,29.7,29.62,29.63,64302.54741330939,16.3016,16.3126,16.2687,16.2742,64302.5474
2009-07-24 12:50:00,29.63,29.68,29.61,29.66,55998.20446638985,16.2742,16.3016,16.2632,16.2907,55998.2045
2009-07-24 12:55:00,29.66,29.67,29.58,29.63,46010.5487599596,16.2907,16.2961,16.2467,16.2742,46010.5488
2009-07-24 13:00:00,29.63,29.64,29.56,29.57,52519.35809673437,16.2742,16.2797,16.2357,16.2412,52519.3581
2009-07-24 13:05:00,29.56,29.6,29.54,29.59,32095.16328133767,16.2357,16.2577,16.2247,16.2522,32095.1633
2009-07-24 13:10:00,29.59,29.61,29.58,29.58,17057.569296375266,16.2522,16.2632,16.2467,16.2467,17057.5693
2009-07-24 13:15:00,29.59,29.66,29.58,29.66,26259.679048367187,16.2522,16.2907,16.2467,16.2907,26259.679
2009-07-24 13:20:00,29.66,29.72,29.65,29.69,39277.29772191673,16.2907,16.3236,16.2852,16.3071,39277.2977
2009-07-24 13:25:00,29.69,29.74,29.69,29.73,18740.882055885984,16.3071,16.3346,16.3071,16.3291,18740.8821
2009-07-24 13:30:00,29.72,29.85,29.72,29.84,79901.24565144203,16.3236,16.395,16.3236,16.3895,79901.2457
2009-07-24 13:35:00,29.83,29.91,29.77,29.91,61048.14274492201,16.384,16.428,16.3511,16.428,61048.1427
2009-07-24 13:40:00,29.91,29.94,29.89,29.91,53080.46234990461,16.428,16.4444,16.417,16.428,53080.4623
2009-07-24 13:45:00,29.91,29.93,29.9,29.92,57793.73807653462,16.428,16.439,16.4225,16.4335,57793.7381
2009-07-24 13:50:00,29.93,30.01,29.9,29.9,120749.63528223544,16.439,16.4829,16.4225,16.4225,120749.6353
2009-07-24 13:55:00,29.91,29.99,29.9,29.97,54763.77510941533,16.428,16.4719,16.4225,16.4609,54763.7751
2009-07-24 14:00:00,29.97,30.02,29.96,29.98,44327.23600044888,16.4609,16.4884,16.4554,16.4664,44327.236
2009-07-24 14:05:00,29.99,30.12,29.98,30.12,110874.20042643925,16.4719,16.5433,16.4664,16.5433,110874.2004
2009-07-24 14:10:00,30.12,30.15,30.08,30.1,52407.13724610032,16.5433,16.5598,16.5213,16.5323,52407.1372
2009-07-24 14:15:00,30.1,30.18,30.06,30.17,116260.80125687351,16.5323,16.5763,16.5104,16.5708,116260.8013
2009-07-24 14:20:00,30.16,30.16,30.03,30.06,133879.47480641902,16.5653,16.5653,16.4939,16.5104,133879.4748
2009-07-24 14:25:00,30.06,30.13,30.04,30.06,50274.94108405341,16.5104,16.5488,16.4994,16.5104,50274.9411
2009-07-24 14:30:00,30.06,30.11,30.05,30.06,45337.22365615532,16.5104,16.5378,16.5049,16.5104,45337.2237
2009-07-24 14:35:00,30.07,30.09,30.04,30.07,35910.67220289529,16.5158,16.5268,16.4994,16.5158,35910.6722
2009-07-24 14:40:00,30.06,30.09,30.05,30.05,40960.61048142744,16.5104,16.5268,16.5049,16.5049,40960.6105
2009-07-24 14:45:00,30.06,30.16,30.05,30.15,54763.77510941533,16.5104,16.5653,16.5049,16.5598,54763.7751
2009-07-24 14:50:00,30.15,30.15,30.03,30.04,47244.97811693412,16.5598,16.5598,16.4939,16.4994,47244.9781
2009-07-24 14:55:00,30.04,30.07,30.02,30.07,40511.72707889126,16.4994,16.5158,16.4884,16.5158,40511.7271
2009-07-24 15:00:00,30.07,30.08,30.03,30.06,36471.776456065534,16.5158,16.5213,16.4939,16.5104,36471.7765
2009-07-24 15:05:00,30.07,30.07,29.99,30.02,46796.094714397936,16.5158,16.5158,16.4719,16.4884,46796.0947
2009-07-24 15:10:00,30.01,30.08,30.01,30.05,85512.28818314442,16.4829,16.5213,16.4829,16.5049,85512.2882
2009-07-24 15:15:00,30.04,30.05,30.03,30.03,36359.55560543149,16.4994,16.5049,16.4939,16.4939,36359.5556
2009-07-24 15:20:00,30.03,30.07,30.02,30.07,66546.96442599034,16.4939,16.5158,16.4884,16.5158,66546.9644
2009-07-24 15:25:00,30.07,30.12,30.05,30.1,81135.67500841655,16.5158,16.5433,16.5049,16.5323,81135.675
2009-07-24 15:30:00,30.11,30.11,30.0,30.01,72831.33206149703,16.5378,16.5378,16.4774,16.4829,72831.3321
2009-07-24 15:35:00,30.01,30.07,29.99,30.04,82818.98776792728,16.4829,16.5158,16.4719,16.4994,82818.9878
2009-07-24 15:40:00,30.04,30.07,30.03,30.06,47806.08237010436,16.4994,16.5158,16.4939,16.5104,47806.0824
2009-07-24 15:45:00,30.05,30.09,30.01,30.09,116373.02210750755,16.5049,16.5268,16.4829,16.5268,116373.0221
2009-07-24 15:50:00,30.08,30.09,30.05,30.06,99988.7779149366,16.5213,16.5268,16.5049,16.5104,99988.7779
2009-07-24 15:55:00,30.06,30.09,30.02,30.02,242958.14162271348,16.5104,16.5268,16.4884,16.4884,242958.1416
2009-07-27 09:30:00,29.99,30.12,29.85,30.1,151834.81090786666,16.4719,16.5433,16.395,16.5323,151834.8109
2009-07-27 09:35:00,30.11,30.28,29.95,30.22,83941.19627426776,16.5378,16.6312,16.4499,16.5982,83941.1963
2009-07-27 09:40:00,30.23,30.48,30.2,30.48,144428.2347660195,16.6037,16.741,16.5873,16.741,144428.2348
2009-07-27 09:45:00,30.48,30.56,30.41,30.53,95051.06048703849,16.741,16.785,16.7026,16.7685,95051.0605
2009-07-27 09:50:00,30.55,30.67,30.48,30.64,101223.20727191112,16.7795,16.8454,16.741,16.8289,101223.2073
2009-07-27 09:55:00,30.64,30.77,30.57,30.77,112557.51318594994,16.8289,16.9003,16.7905,16.9003,112557.5132
2009-07-27 10:00:00,30.77,31.13,30.77,30.94,222309.5051060487,16.9003,17.0981,16.9003,16.9937,222309.5051
2009-07-27 10:05:00,30.94,31.07,30.94,30.95,75300.19077544607,16.9937,17.0651,16.9937,16.9992,75300.1908
2009-07-27 10:10:00,30.96,30.97,30.7,30.72,96061.04814274493,17.0047,17.0102,16.8619,16.8729,96061.0481
2009-07-27 10:15:00,30.72,30.76,30.52,30.54,141286.05094826617,16.8729,16.8948,16.763,16.774,141286.0509
2009-07-27 10:20:00,30.54,30.54,30.51,30.52,67332.51038042868,16.774,16.774,16.7575,16.763,67332.5104
2009-07-27 10:25:00,30.52,30.62,30.48,30.53,129615.0824823252,16.763,16.8179,16.741,16.7685,129615.0825
2009-07-27 10:30:00,30.54,30.55,30.4,30.42,63404.78060823701,16.774,16.7795,16.6971,16.7081,63404.7806
2009-07-27 10:35:00,30.4,30.47,30.4,30.44,65088.09336774772,16.6971,16.7355,16.6971,16.7191,65088.0934
2009-07-27 10:40:00,30.45,30.5,30.39,30.39,40960.61048142744,16.7246,16.752,16.6916,16.6916,40960.6105
2009-07-27 10:45:00,30.38,30.42,30.35,30.41,68679.16058803725,16.6861,16.7081,16.6696,16.7026,68679.1606
2009-07-27 10:50:00,30.42,30.42,30.38,30.39,38379.53091684435,16.7081,16.7081,16.6861,16.6916,38379.5309
2009-07-27 10:55:00,30.39,30.39,30.28,30.35,41521.714734597685,16.6916,16.6916,16.6312,16.6696,41521.7147
2009-07-27 11:00:00,30.34,30.44,30.34,30.38,112894.17573785209,16.6641,16.7191,16.6641,16.6861,112894.1757
2009-07-27 11:05:00,30.38,30.4,30.34,30.37,50611.60363595556,16.6861,16.6971,16.6641,16.6806,50611.6036
2009-07-27 11:10:00,30.37,30.39,30.33,30.37,55885.9836157558,16.6806,16.6916,16.6587,16.6806,55885.9836
2009-07-27 11:15:00,30.37,30.38,30.34,30.34,53529.3457524408,16.6806,16.6861,16.6641,16.6641,53529.3458
2009-07-27 11:20:00,30.34,30.42,30.34,30.37,80125.68735271013,16.6641,16.7081,16.6641,16.6806,80125.6874
2009-07-27 11:25:00,30.37,30.38,30.32,30.35,38940.63517001459,16.6806,16.6861,16.6532,16.6696,38940.6352
2009-07-27 11:30:00,30.35,30.39,30.34,30.38,33217.37178767815,16.6696,16.6916,16.6641,16.6861,33217.3718
2009-07-27 11:35:00,30.38,30.39,30.27,30.3,53080.46234990461,16.6861,16.6916,16.6257,16.6422,53080.4623
2009-07-27 11:40:00,30.29,30.29,30.17,30.18,46122.76961059365,16.6367,16.6367,16.5708,16.5763,46122.7696
2009-07-27 11:45:00,30.17,30.25,30.17,30.23,37706.20581304006,16.5708,16.6147,16.5708,16.6037,37706.2058
2009-07-27 11:50:00,30.22,30.24,30.21,30.22,30748.513073729097,16.5982,16.6092,16.5927,16.5982,30748.5131
2009-07-27 11:55:00,30.22,30.22,30.05,30.06,93367.74772752776,16.5982,16.5982,16.5049,16.5104,93367.7477
2009-07-27 12:00:00,30.06,30.09,30.02,30.04,64751.43081584558,16.5104,16.5268,16.4884,16.4994,64751.4308
2009-07-27 12:05:00,30.04,30.1,29.98,30.1,71484.68185388845,16.4994,16.5323,16.4664,16.5323,71484.6819
2009-07-27 12:10:00,30.1,30.12,30.07,30.07,42980.58579284031,16.5323,16.5433,16.5158,16.5158,42980.5858
2009-07-27 12:15:00,30.08,30.22,30.08,30.21,39950.62282572102,16.5213,16.5982,16.5213,16.5927,39950.6228
2009-07-27 12:20:00,30.22,30.24,30.15,30.24,28504.09606104814,16.5982,16.6092,16.5598,16.6092,28504.0961
2009-07-27 12:25:00,30.24,30.24,30.2,30.21,17955.336101447647,16.6092,16.6092,16.5873,16.5927,17955.3361
2009-07-27 12:30:00,30.2,30.22,30.15,30.19,26371.89989900124,16.5873,16.5982,16.5598,16.5818,26371.8999
2009-07-27 12:35:00,30.19,30.32,30.19,30.32,38491.7517674784,16.5818,16.6532,16.5818,16.6532,38491.7518
2009-07-27 12:40:00,30.32,30.38,30.26,30.27,49264.95342834698,16.6532,16.6861,16.6202,16.6257,49264.9534
2009-07-27 12:45:00,30.27,30.27,30.17,30.21,28728.53776231624,16.6257,16.6257,16.5708,16.5927,28728.5378
2009-07-27 12:50:00,30.21,30.27,30.17,30.17,28504.09606104814,16.5927,16.6257,16.5708,16.5708,28504.0961
2009-07-27 12:55:00,30.17,30.22,30.17,30.21,13129.839524183591,16.5708,16.5982,16.5708,16.5927,13129.8395
2009-07-27 13:00:00,30.22,30.24,30.17,30.24,18067.556952081697,16.5982,16.6092,16.5708,16.6092,18067.557
2009-07-27 13:05:00,30.26,30.31,30.18,30.19,31758.500729435527,16.6202,16.6477,16.5763,16.5818,31758.5007
2009-07-27 13:10:00,30.19,30.21,30.1,30.11,37032.880709235775,16.5818,16.5927,16.5323,16.5378,37032.8807
2009-07-27 13:15:00,30.1,30.19,30.08,30.13,30972.9547749972,16.5323,16.5818,16.5213,16.5488,30972.9548
2009-07-27 13:20:00,30.13,30.15,30.06,30.14,16047.581640668835,16.5488,16.5598,16.5104,16.5543,16047.5816
2009-07-27 13:25:00,30.15,30.15,30.07,30.15,28279.654359780045,16.5598,16.5598,16.5158,16.5598,28279.6544
2009-07-27 13:30:00,30.14,30.21,30.11,30.17,24800.80799012457,16.5543,16.5927,16.5378,16.5708,24800.808
2009-07-27 13:35:00,30.18,30.26,30.17,30.24,12344.293569745258,16.5763,16.6202,16.5708,16.6092,12344.2936
2009-07-27 13:40:00,30.25,30.32,30.21,30.22,40511.72707889126,16.6147,16.6532,16.5927,16.5982,40511.7271
2009-07-27 13:45:00,30.22,30.32,30.21,30.32,27494.10840534171,16.5982,16.6532,16.5927,16.6532,27494.1084
2009-07-27 13:50:00,30.31,30.34,30.3,30.3,19077.544607788124,16.6477,16.6641,16.6422,16.6422,19077.5446
2009-07-27 13:55:00,30.3,30.36,30.27,30.34,30860.733924363147,16.6422,16.6751,16.6257,16.6641,30860.7339
2009-07-27 14:00:00,30.34,30.35,30.29,30.3,29065.20031421838,16.6641,16.6696,16.6367,16.6422,29065.2003
2009-07-27 14:05:00,30.3,30.38,30.29,30.38,72045.78610705868,16.6422,16.6861,16.6367,16.6861,72045.7861
2009-07-27 14:10:00,30.38,30.41,30.38,30.4,22556.390977443607,16.6861,16.7026,16.6861,16.6971,22556.391
2009-07-27 14:15:00,30.4,30.45,30.4,30.45,43429.4691953765,16.6971,16.7246,16.6971,16.7246,43429.4692
2009-07-27 14:20:00,30.45,30.45,30.36,30.36,29738.525418022666,16.7246,16.7246,16.6751,16.6751,29738.5254
2009-07-27 14:25:00,30.35,30.37,30.3,30.34,40623.9479295253,16.6696,16.6806,16.6422,16.6641,40623.9479
2009-07-27 14:30:00,30.34,30.34,30.31,30.31,19301.98630905622,16.6641,16.6641,16.6477,16.6477,19301.9863
2009-07-27 14:35:00,30.31,30.4,30.31,30.36,33217.37178767815,16.6477,16.6971,16.6477,16.6751,33217.3718
2009-07-27 14:40:00,30.36,30.45,30.34,30.45,35910.67220289529,16.6751,16.7246,16.6641,16.7246,35910.6722
2009-07-27 14:45:00,30.44,30.48,30.41,30.44,42980.58579284031,16.7191,16.741,16.7026,16.7191,42980.5858
2009-07-27 14:50:00,30.44,30.49,30.44,30.44,53641.56660307485,16.7191,16.7465,16.7191,16.7191,53641.5666
2009-07-27 14:55:00,30.44,30.48,30.41,30.46,24688.587139490515,16.7191,16.741,16.7026,16.7301,24688.5871
2009-07-27 15:00:00,30.47,30.5,30.39,30.39,44551.67770171697,16.7355,16.752,16.6916,16.6916,44551.6777
2009-07-27 15:05:00,30.39,30.42,30.38,30.39,68791.3814386713,16.6916,16.7081,16.6861,16.6916,68791.3814
2009-07-27 15:10:00,30.39,30.42,30.37,30.4,63404.78060823701,16.6916,16.7081,16.6806,16.6971,63404.7806
2009-07-27 15:15:00,30.39,30.43,30.32,30.33,58130.40062843676,16.6916,16.7136,16.6532,16.6587,58130.4006
2009-07-27 15:20:00,30.32,30.35,30.3,30.3,31309.617326899337,16.6532,16.6696,16.6422,16.6422,31309.6173
2009-07-27 15:25:00,30.3,30.34,30.3,30.31,42756.14409157221,16.6422,16.6641,16.6422,16.6477,42756.1441
2009-07-27 15:30:00,30.32,30.34,30.24,30.27,52968.24149927056,16.6532,16.6641,16.6092,16.6257,52968.2415
2009-07-27 15:35:00,30.28,30.28,30.17,30.23,61945.90954999439,16.6312,16.6312,16.5708,16.6037,61945.9095
2009-07-27 15:40:00,30.24,30.33,30.23,30.32,54539.33340814723,16.6092,16.6587,16.6037,16.6532,54539.3334
2009-07-27 15:45:00,30.32,30.32,30.19,30.24,76983.50353495679,16.6532,16.6532,16.5818,16.6092,76983.5035
2009-07-27 15:50:00,30.24,30.33,30.22,30.32,110313.096173269,16.6092,16.6587,16.5982,16.6532,110313.0962
2009-07-27 15:55:00,30.32,30.48,30.32,30.42,532151.2737066547,16.6532,16.741,16.6532,16.7081,532151.2737
2009-07-28 09:30:00,29.38,29.69,29.23,29.67,255077.99349119063,16.1369,16.3071,16.0545,16.2961,255077.9935
2009-07-28 09:35:00,29.67,29.7,29.49,29.58,129839.5241835933,16.2961,16.3126,16.1973,16.2467,129839.5242
2009-07-28 09:40:00,29.58,29.6,29.5,29.51,119964.0893277971,16.2467,16.2577,16.2028,16.2083,119964.0893
2009-07-28 09:45:00,29.51,29.67,29.48,29.54,123106.27314555044,16.2083,16.2961,16.1918,16.2247,123106.2731
2009-07-28 09:50:00,29.55,29.61,29.51,29.58,172146.78487262933,16.2302,16.2632,16.2083,16.2467,172146.7849
2009-07-28 09:55:00,29.58,29.67,29.57,29.6,73504.65716530131,16.2467,16.2961,16.2412,16.2577,73504.6572
2009-07-28 10:00:00,29.6,29.6,29.34,29.4,132083.94119627427,16.2577,16.2577,16.1149,16.1479,132083.9412
2009-07-28 10:05:00,29.41,29.43,29.25,29.27,122994.0522949164,16.1533,16.1643,16.0655,16.0765,122994.0523
2009-07-28 10:10:00,29.28,29.33,29.07,29.08,131971.7203456402,16.0819,16.1094,15.9666,15.9721,131971.7203
2009-07-28 10:15:00,29.08,29.09,28.93,29.07,139153.85478621928,15.9721,15.9776,15.8897,15.9666,139153.8548
2009-07-28 10:20:00,29.07,29.18,29.03,29.1,87083.38009202109,15.9666,16.027,15.9446,15.9831,87083.3801
2009-07-28 10:25:00,29.1,29.19,29.01,29.04,55998.20446638985,15.9831,16.0325,15.9336,15.9501,55998.2045
2009-07-28 10:30:00,29.04,29.19,29.04,29.1,83716.75457299966,15.9501,16.0325,15.9501,15.9831,83716.7546
2009-07-28 10:35:00,29.09,29.26,29.08,29.25,27381.887554707664,15.9776,16.071,15.9721,16.0655,27381.8876
2009-07-28 10:40:00,29.24,29.33,29.17,29.33,59252.60913477724,16.06,16.1094,16.0215,16.1094,59252.6091
2009-07-28 10:45:00,29.33,29.44,29.33,29.4,65424.75591964987,16.1094,16.1698,16.1094,16.1479,65424.7559
2009-07-28 10:50:00,29.4,29.43,29.35,29.42,47132.75726630008,16.1479,16.1643,16.1204,16.1588,47132.7573
2009-07-28 10:55:00,29.42,29.45,29.4,29.42,28055.21265851195,16.1588,16.1753,16.1479,16.1588,28055.2127
2009-07-28 11:00:00,29.43,29.43,29.24,29.24,44215.01514981483,16.1643,16.1643,16.06,16.06,44215.0151
2009-07-28 11:05:00,29.24,29.35,29.22,29.23,63741.44316013915,16.06,16.1204,16.049,16.0545,63741.4432
2009-07-28 11:10:00,29.23,29.26,29.23,29.24,44551.67770171697,16.0545,16.071,16.0545,16.06,44551.6777
2009-07-28 11:15:00,29.24,29.32,29.23,29.31,42531.70239030412,16.06,16.1039,16.0545,16.0984,42531.7024
2009-07-28 11:20:00,29.32,29.33,29.25,29.25,31870.72158006957,16.1039,16.1094,16.0655,16.0655,31870.7216
2009-07-28 11:25:00,29.25,29.25,29.07,29.1,88542.25115026372,16.0655,16.0655,15.9666,15.9831,88542.2512
2009-07-28 11:30:00,29.1,29.12,29.01,29.01,45673.886208057454,15.9831,15.9941,15.9336,15.9336,45673.8862
2009-07-28 11:35:00,29.01,29.07,28.97,29.01,50948.2661878577,15.9336,15.9666,15.9117,15.9336,50948.2662
2009-07-28 11:40:00,29.01,29.09,29.01,29.02,29626.30456738862,15.9336,15.9776,15.9336,15.9391,29626.3046
2009-07-28 11:45:00,29.03,29.14,29.02,29.12,35574.00965099315,15.9446,16.005,15.9391,15.9941,35574.0097
2009-07-28 11:50:00,29.11,29.18,29.1,29.17,33329.5926383122,15.9886,16.027,15.9831,16.0215,33329.5926
2009-07-28 11:55:00,29.17,29.22,29.12,29.16,37257.32241050387,16.0215,16.049,15.9941,16.016,37257.3224
2009-07-28 12:00:00,29.16,29.19,29.14,29.16,26035.23734709909,16.016,16.0325,16.005,16.016,26035.2373
2009-07-28 12:05:00,29.17,29.24,29.14,29.24,25361.9122432948,16.0215,16.06,16.005,16.06,25361.9122
2009-07-28 12:10:00,29.24,29.29,29.2,29.23,32431.82583323981,16.06,16.0874,16.038,16.0545,32431.8258
2009-07-28 12:15:00,29.23,29.25,29.23,29.25,14700.93143306026,16.0545,16.0655,16.0545,16.0655,14700.9314
2009-07-28 12:20:00,29.25,29.27,29.15,29.15,24015.262035686228,16.0655,16.0765,16.0105,16.0105,24015.262
2009-07-28 12:25:00,29.16,29.19,29.16,29.18,12344.293569745258,16.016,16.0325,16.016,16.027,12344.2936
2009-07-28 12:30:00,29.18,29.24,29.17,29.24,16833.12759510717,16.027,16.06,16.0215,16.06,16833.1276
2009-07-28 12:35:00,29.24,29.27,29.22,29.25,33329.5926383122,16.06,16.0765,16.049,16.0655,33329.5926
2009-07-28 12:40:00,29.26,29.27,29.21,29.21,19863.09056222646,16.071,16.0765,16.0435,16.0435,19863.0906
2009-07-28 12:45:00,29.21,29.24,29.21,29.21,17169.790147009313,16.0435,16.06,16.0435,16.0435,17169.7901
2009-07-28 12:50:00,29.22,29.23,29.18,29.2,17618.673549545503,16.049,16.0545,16.027,16.038,17618.6735
2009-07-28 12:55:00,29.2,29.24,29.2,29.24,15374.256536864548,16.038,16.06,16.038,16.06,15374.2565
2009-07-28 13:00:00,29.24,29.24,29.22,29.22,15598.698238132643,16.06,16.06,16.049,16.049,15598.6982
2009-07-28 13:05:00,29.23,29.23,29.15,29.2,30299.629671192903,16.0545,16.0545,16.0105,16.038,30299.6297
2009-07-28 13:10:00,29.2,29.29,29.2,29.23,32095.16328133767,16.038,16.0874,16.038,16.0545,32095.1633
2009-07-28 13:15:00,29.23,29.27,29.22,29.25,37706.20581304006,16.0545,16.0765,16.049,16.0655,37706.2058
2009-07-28 13:20:00,29.25,29.33,29.25,29.32,55998.20446638985,16.0655,16.1094,16.0655,16.1039,55998.2045
2009-07-28 13:25:00,29.32,29.37,29.28,29.29,38155.08921557625,16.1039,16.1314,16.0819,16.0874,38155.0892
2009-07-28 13:30:00,29.29,29.31,29.21,29.22,43092.80664347435,16.0874,16.0984,16.0435,16.049,43092.8066
2009-07-28 13:35:00,29.22,29.24,29.19,29.19,28167.433509146,16.049,16.06,16.0325,16.0325,28167.4335
2009-07-28 13:40:00,29.19,29.22,29.16,29.16,16272.02334193693,16.0325,16.049,16.016,16.016,16272.0233
2009-07-28 13:45:00,29.16,29.25,29.16,29.25,13915.385478621927,16.016,16.0655,16.016,16.0655,13915.3855
2009-07-28 13:50:00,29.25,29.38,29.24,29.37,62170.35125126248,16.0655,16.1369,16.06,16.1314,62170.3513
2009-07-28 13:55:00,29.37,29.42,29.35,29.39,56783.75042082819,16.1314,16.1588,16.1204,16.1424,56783.7504
2009-07-28 14:00:00,29.39,29.4,29.3,29.33,58579.28403097295,16.1424,16.1479,16.0929,16.1094,58579.284
2009-07-28 14:05:00,29.33,29.45,29.3,29.45,49489.39512961508,16.1094,16.1753,16.0929,16.1753,49489.3951
2009-07-28 14:10:00,29.45,29.5,29.41,29.44,31870.72158006957,16.1753,16.2028,16.1533,16.1698,31870.7216
2009-07-28 14:15:00,29.44,29.5,29.44,29.5,11783.18931657502,16.1698,16.2028,16.1698,16.2028,11783.1893
2009-07-28 14:20:00,29.5,29.54,29.47,29.49,37032.880709235775,16.2028,16.2247,16.1863,16.1973,37032.8807
2009-07-28 14:25:00,29.5,29.58,29.5,29.55,27381.887554707664,16.2028,16.2467,16.2028,16.2302,27381.8876
2009-07-28 14:30:00,29.55,29.7,29.55,29.63,67669.17293233082,16.2302,16.3126,16.2302,16.2742,67669.1729
2009-07-28 14:35:00,29.63,29.65,29.56,29.58,42419.48153967007,16.2742,16.2852,16.2357,16.2467,42419.4815
2009-07-28 14:40:00,29.59,29.64,29.47,29.49,51397.14959039389,16.2522,16.2797,16.1863,16.1973,51397.1496
2009-07-28 14:45:00,29.49,29.59,29.46,29.58,65424.75591964987,16.1973,16.2522,16.1808,16.2467,65424.7559
2009-07-28 14:50:00,29.57,29.59,29.42,29.44,40511.72707889126,16.2412,16.2522,16.1588,16.1698,40511.7271
2009-07-28 14:55:00,29.43,29.43,29.37,29.42,58691.504881607,16.1643,16.1643,16.1314,16.1588,58691.5049
2009-07-28 15:00:00,29.42,29.44,29.37,29.43,36359.55560543149,16.1588,16.1698,16.1314,16.1643,36359.5556
2009-07-28 15:05:00,29.44,29.47,29.37,29.41,28167.433509146,16.1698,16.1863,16.1314,16.1533,28167.4335
2009-07-28 15:10:00,29.4,29.45,29.38,29.45,47469.41981820222,16.1479,16.1753,16.1369,16.1753,47469.4198
2009-07-28 15:15:00,29.43,29.45,29.34,29.34,67220.28952979464,16.1643,16.1753,16.1149,16.1149,67220.2895
2009-07-28 15:20:00,29.34,29.38,29.28,29.28,74514.64482100774,16.1149,16.1369,16.0819,16.0819,74514.6448
2009-07-28 15:25:00,29.28,29.34,29.25,29.32,68903.60228930535,16.0819,16.1149,16.0655,16.1039,68903.6023
2009-07-28 15:30:00,29.32,29.42,29.3,29.41,95051.06048703849,16.1039,16.1588,16.0929,16.1533,95051.0605
2009-07-28 15:35:00,29.42,29.43,29.34,29.34,120300.75187969924,16.1588,16.1643,16.1149,16.1149,120300.7519
2009-07-28 15:40:00,29.34,29.49,29.34,29.45,107732.01660868588,16.1149,16.1973,16.1149,16.1753,107732.0166
2009-07-28 15:45:00,29.44,29.45,29.33,29.34,243407.0250252497,16.1698,16.1753,16.1094,16.1149,243407.025
2009-07-28 15:50:00,29.33,29.37,29.27,29.34,315340.5902816743,16.1094,16.1314,16.0765,16.1149,315340.5903
2009-07-28 15:55:00,29.34,29.38,29.24,29.34,520704.7469419818,16.1149,16.1369,16.06,16.1149,520704.7469
2009-07-29 09:30:00,28.83,29.27,28.74,29.15,158568.06194590955,15.8348,16.0765,15.7854,16.0105,158568.0619
2009-07-29 09:35:00,29.15,29.22,29.02,29.21,53417.124901806754,16.0105,16.049,15.9391,16.0435,53417.1249
2009-07-29 09:40:00,29.2,29.22,28.98,29.09,55437.100213219615,16.038,16.049,15.9172,15.9776,55437.1002
2009-07-29 09:45:00,29.08,29.1,28.99,29.0,66771.40612725844,15.9721,15.9831,15.9227,15.9282,66771.4061
2009-07-29 09:50:00,29.01,29.08,28.87,28.89,69015.8231399394,15.9336,15.9721,15.8568,15.8677,69015.8231
2009-07-29 09:55:00,28.88,28.98,28.84,28.88,63404.78060823701,15.8622,15.9172,15.8403,15.8622,63404.7806
2009-07-29 10:00:00,28.89,28.91,28.77,28.9,75524.63247671416,15.8677,15.8787,15.8018,15.8732,75524.6325
2009-07-29 10:05:00,28.9,28.95,28.71,28.76,88430.03029962967,15.8732,15.9007,15.7689,15.7963,88430.0303
2009-07-29 10:10:00,28.76,28.84,28.68,28.84,94041.07283133206,15.7963,15.8403,15.7524,15.8403,94041.0728
2009-07-29 10:15:00,28.84,28.84,28.63,28.67,85175.62563124228,15.8403,15.8403,15.7249,15.7469,85175.6256
2009-07-29 10:20:00,28.67,28.85,28.66,28.84,38940.63517001459,15.7469,15.8458,15.7414,15.8403,38940.6352
2009-07-29 10:25:00,28.84,28.9,28.77,28.88,75749.07417798227,15.8403,15.8732,15.8018,15.8622,75749.0742
2009-07-29 10:30:00,28.89,28.89,28.77,28.86,40399.50622825721,15.8677,15.8677,15.8018,15.8513,40399.5062
2009-07-29 10:35:00,28.86,28.87,28.75,28.76,48254.96577264056,15.8513,15.8568,15.7908,15.7963,48254.9658
2009-07-29 10:40:00,28.75,28.84,28.74,28.77,24351.92458758837,15.7908,15.8403,15.7854,15.8018,24351.9246
2009-07-29 10:45:00,28.77,28.94,28.74,28.93,32319.604982605768,15.8018,15.8952,15.7854,15.8897,32319.605
2009-07-29 10:50:00,28.93,29.01,28.9,28.99,29626.30456738862,15.8897,15.9336,15.8732,15.9227,29626.3046
2009-07-29 10:55:00,28.99,29.01,28.87,28.91,18965.32375715408,15.9227,15.9336,15.8568,15.8787,18965.3238
2009-07-29 11:00:00,28.92,28.98,28.88,28.9,30860.733924363147,15.8842,15.9172,15.8622,15.8732,30860.7339
2009-07-29 11:05:00,28.89,29.07,28.89,29.04,37930.64751430816,15.8677,15.9666,15.8677,15.9501,37930.6475
2009-07-29 11:10:00,29.03,29.1,29.01,29.03,39613.96027381888,15.9446,15.9831,15.9336,15.9446,39613.9603
2009-07-29 11:15:00,29.03,29.13,29.01,29.11,54539.33340814723,15.9446,15.9996,15.9336,15.9886,54539.3334
2009-07-29 11:20:00,29.13,29.17,29.06,29.09,87981.14689709348,15.9996,16.0215,15.9611,15.9776,87981.1469
2009-07-29 11:25:00,29.09,29.15,29.08,29.1,34451.80114465267,15.9776,16.0105,15.9721,15.9831,34451.8011
2009-07-29 11:30:00,29.09,29.13,29.08,29.12,14476.489731792166,15.9776,15.9996,15.9721,15.9941,14476.4897
2009-07-29 11:35:00,29.12,29.12,29.04,29.05,19301.98630905622,15.9941,15.9941,15.9501,15.9556,19301.9863
2009-07-29 11:40:00,29.05,29.09,29.0,29.09,23454.15778251599,15.9556,15.9776,15.9282,15.9776,23454.1578
2009-07-29 11:45:00,29.09,29.13,29.08,29.12,27381.887554707664,15.9776,15.9996,15.9721,15.9941,27381.8876
2009-07-29 11:50:00,29.13,29.13,29.08,29.09,18516.440354617887,15.9996,15.9996,15.9721,15.9776,18516.4404
2009-07-29 11:55:00,29.1,29.23,29.1,29.19,35125.12624845696,15.9831,16.0545,15.9831,16.0325,35125.1262
2009-07-29 12:00:00,29.2,29.24,29.18,29.23,29065.20031421838,16.038,16.06,16.027,16.0545,29065.2003
2009-07-29 12:05:00,29.23,29.23,29.17,29.22,22668.611828077657,16.0545,16.0545,16.0215,16.049,22668.6118
2009-07-29 12:10:00,29.22,29.22,29.16,29.19,10997.643362136683,16.049,16.049,16.016,16.0325,10997.6434
2009-07-29 12:15:00,29.18,29.21,29.15,29.21,22107.507574907417,16.027,16.0435,16.0105,16.0435,22107.5076
2009-07-29 12:20:00,29.21,29.24,29.19,29.19,24464.145438222426,16.0435,16.06,16.0325,16.0325,24464.1454
2009-07-29 12:25:00,29.2,29.23,29.17,29.17,28504.09606104814,16.038,16.0545,16.0215,16.0215,28504.0961
2009-07-29 12:30:00,29.17,29.17,29.13,29.16,29626.30456738862,16.0215,16.0215,15.9996,16.016,29626.3046
2009-07-29 12:35:00,29.16,29.21,29.16,29.2,43990.57344854674,16.016,16.0435,16.016,16.038,43990.5734
2009-07-29 12:40:00,29.2,29.2,29.16,29.17,41185.052182695545,16.038,16.038,16.016,16.0215,41185.0522
2009-07-29 12:45:00,29.17,29.21,29.16,29.2,30972.9547749972,16.0215,16.0435,16.016,16.038,30972.9548
2009-07-29 12:50:00,29.21,29.22,29.14,29.17,36583.99730669958,16.0435,16.049,16.005,16.0215,36583.9973
2009-07-29 12:55:00,29.16,29.16,29.1,29.12,30972.9547749972,16.016,16.016,15.9831,15.9941,30972.9548
2009-07-29 13:00:00,29.12,29.13,29.0,29.05,75749.07417798227,15.9941,15.9996,15.9282,15.9556,75749.0742
2009-07-29 13:05:00,29.06,29.11,28.97,28.97,34227.35944338458,15.9611,15.9886,15.9117,15.9117,34227.3594
2009-07-29 13:10:00,28.97,29.09,28.94,29.01,51284.928739759845,15.9117,15.9776,15.8952,15.9336,51284.9287
2009-07-29 13:15:00,29.01,29.06,28.98,29.05,25810.795645831,15.9336,15.9611,15.9172,15.9556,25810.7956
2009-07-29 13:20:00,29.05,29.05,28.96,28.96,17394.23184827741,15.9556,15.9556,15.9062,15.9062,17394.2318
2009-07-29 13:25:00,28.97,28.97,28.87,28.94,41521.714734597685,15.9117,15.9117,15.8568,15.8952,41521.7147
2009-07-29 13:30:00,28.93,28.93,28.84,28.88,41409.49388396364,15.8897,15.8897,15.8403,15.8622,41409.4939
2009-07-29 13:35:00,28.89,28.96,28.85,28.93,78217.93289193131,15.8677,15.9062,15.8458,15.8897,78217.9329
2009-07-29 13:40:00,28.93,28.97,28.87,28.88,66434.7435753563,15.8897,15.9117,15.8568,15.8622,66434.7436
2009-07-29 13:45:00,28.89,28.89,28.77,28.8,47693.86151947032,15.8677,15.8677,15.8018,15.8183,47693.8615
2009-07-29 13:50:00,28.81,28.81,28.73,28.75,53753.787453708894,15.8238,15.8238,15.7799,15.7908,53753.7875
2009-07-29 13:55:00,28.74,28.81,28.73,28.79,29289.642015486475,15.7854,15.8238,15.7799,15.8128,29289.642
2009-07-29 14:00:00,28.8,28.83,28.72,28.75,40960.61048142744,15.8183,15.8348,15.7744,15.7908,40960.6105
2009-07-29 14:05:00,28.74,28.75,28.64,28.66,48928.29087644485,15.7854,15.7908,15.7304,15.7414,48928.2909
2009-07-29 14:10:00,28.66,28.69,28.65,28.68,30187.40882055886,15.7414,15.7579,15.7359,15.7524,30187.4088
2009-07-29 14:15:00,28.67,28.75,28.66,28.7,30636.29222309505,15.7469,15.7908,15.7414,15.7634,30636.2922
2009-07-29 14:20:00,28.7,28.75,28.69,28.71,22444.17012680956,15.7634,15.7908,15.7579,15.7689,22444.1701
2009-07-29 14:25:00,28.71,28.79,28.7,28.75,35461.78880035911,15.7689,15.8128,15.7634,15.7908,35461.7888
2009-07-29 14:30:00,28.74,28.82,28.73,28.82,29177.42116485243,15.7854,15.8293,15.7799,15.8293,29177.4212
2009-07-29 14:35:00,28.81,28.82,28.72,28.72,29850.74626865672,15.8238,15.8293,15.7744,15.7744,29850.7463
2009-07-29 14:40:00,28.72,28.72,28.63,28.65,53978.229154976994,15.7744,15.7744,15.7249,15.7359,53978.2292
2009-07-29 14:45:00,28.66,28.7,28.66,28.66,27494.10840534171,15.7414,15.7634,15.7414,15.7414,27494.1084
2009-07-29 14:50:00,28.66,28.67,28.61,28.62,42868.36494220626,15.7414,15.7469,15.7139,15.7194,42868.3649
2009-07-29 14:55:00,28.61,28.61,28.52,28.53,52519.35809673437,15.7139,15.7139,15.6645,15.67,52519.3581
2009-07-29 15:00:00,28.52,28.61,28.52,28.6,72719.11121086297,15.6645,15.7139,15.6645,15.7085,72719.1112
2009-07-29 15:05:00,28.61,28.62,28.56,28.56,49601.61598024913,15.7139,15.7194,15.6865,15.6865,49601.616
2009-07-29 15:10:00,28.57,28.67,28.56,28.6,37706.20581304006,15.692,15.7469,15.6865,15.7085,37706.2058
2009-07-29 15:15:00,28.6,28.6,28.52,28.57,44551.67770171697,15.7085,15.7085,15.6645,15.692,44551.6777
2009-07-29 15:20:00,28.56,28.66,28.55,28.64,39052.85602064864,15.6865,15.7414,15.681,15.7304,39052.856
2009-07-29 15:25:00,28.63,28.66,28.62,28.66,22893.05352934575,15.7249,15.7414,15.7194,15.7414,22893.0535
2009-07-29 15:30:00,28.65,28.68,28.62,28.67,49377.17427898103,15.7359,15.7524,15.7194,15.7469,49377.1743
2009-07-29 15:35:00,28.67,28.78,28.65,28.77,112220.8506340478,15.7469,15.8073,15.7359,15.8018,112220.8506
2009-07-29 15:40:00,28.76,28.83,28.72,28.77,89327.79710470205,15.7963,15.8348,15.7744,15.8018,89327.7971
2009-07-29 15:45:00,28.77,28.87,28.73,28.74,208169.67792615868,15.8018,15.8568,15.7799,15.7854,208169.6779
2009-07-29 15:50:00,28.74,28.81,28.69,28.74,155874.7615306924,15.7854,15.8238,15.7579,15.7854,155874.7615
2009-07-29 15:55:00,28.75,28.78,28.61,28.72,327011.5587476153,15.7908,15.8073,15.7139,15.7744,327011.5587
2009-07-30 09:30:00,29.89,29.99,29.66,29.72,219167.3212882953,16.417,16.4719,16.2907,16.3236,219167.3213
2009-07-30 09:35:00,29.72,29.96,29.71,29.94,134103.91650768713,16.3236,16.4554,16.3181,16.4444,134103.9165
2009-07-30 09:40:00,29.94,30.46,29.94,30.46,220626.192346538,16.4444,16.7301,16.4444,16.7301,220626.1923
2009-07-30 09:45:00,30.41,30.46,30.21,30.34,192907.64223992816,16.7026,16.7301,16.5927,16.6641,192907.6422
2009-07-30 09:50:00,30.34,30.5,30.32,30.37,156772.52833576477,16.6641,16.752,16.6532,16.6806,156772.5283
2009-07-30 09:55:00,30.37,30.73,30.37,30.51,242621.47907081136,16.6806,16.8784,16.6806,16.7575,242621.4791
2009-07-30 10:00:00,30.52,30.81,30.52,30.69,175625.6312422848,16.763,16.9223,16.763,16.8564,175625.6312
2009-07-30 10:05:00,30.7,30.76,30.62,30.73,138143.86713051284,16.8619,16.8948,16.8179,16.8784,138143.8671
2009-07-30 10:10:00,30.73,30.76,30.44,30.45,116597.46380877566,16.8784,16.8948,16.7191,16.7246,116597.4638
2009-07-30 10:15:00,30.45,30.52,30.39,30.47,134103.91650768713,16.7246,16.763,16.6916,16.7355,134103.9165
2009-07-30 10:20:00,30.47,30.52,30.4,30.44,113904.16339355853,16.7355,16.763,16.6971,16.7191,113904.1634
2009-07-30 10:25:00,30.45,30.46,30.28,30.28,117383.009763214,16.7246,16.7301,16.6312,16.6312,117383.0098
2009-07-30 10:30:00,30.28,30.34,30.24,30.31,121310.73953540568,16.6312,16.6641,16.6092,16.6477,121310.7395
2009-07-30 10:35:00,30.31,30.32,30.21,30.22,85175.62563124228,16.6477,16.6532,16.5927,16.5982,85175.6256
2009-07-30 10:40:00,30.23,30.24,30.07,30.15,102569.85747951968,16.6037,16.6092,16.5158,16.5598,102569.8575
2009-07-30 10:45:00,30.16,30.16,30.05,30.09,117607.45146448207,16.5653,16.5653,16.5049,16.5268,117607.4515
2009-07-30 10:50:00,30.08,30.16,30.02,30.13,155874.7615306924,16.5213,16.5653,16.4884,16.5488,155874.7615
2009-07-30 10:55:00,30.13,30.19,30.12,30.19,67781.39378296486,16.5488,16.5818,16.5433,16.5818,67781.3938
2009-07-30 11:00:00,30.18,30.22,30.11,30.12,123442.9356974526,16.5763,16.5982,16.5378,16.5433,123442.9357
2009-07-30 11:05:00,30.12,30.12,29.97,30.05,117495.23061384803,16.5433,16.5433,16.4609,16.5049,117495.2306
2009-07-30 11:10:00,30.03,30.08,30.0,30.07,47469.41981820222,16.4939,16.5213,16.4774,16.5158,47469.4198
2009-07-30 11:15:00,30.07,30.07,29.95,29.96,104140.94938839636,16.5158,16.5158,16.4499,16.4554,104140.9494
2009-07-30 11:20:00,29.95,29.99,29.83,29.85,160588.0372573224,16.4499,16.4719,16.384,16.395,160588.0373
2009-07-30 11:25:00,29.85,29.9,29.82,29.83,71484.68185388845,16.395,16.4225,16.3785,16.384,71484.6819
2009-07-30 11:30:00,29.83,29.91,29.83,29.86,43429.4691953765,16.384,16.428,16.384,16.4005,43429.4692
2009-07-30 11:35:00,29.87,29.9,29.76,29.76,88991.13455279991,16.406,16.4225,16.3456,16.3456,88991.1346
2009-07-30 11:40:00,29.77,29.77,29.56,29.63,123667.37739872068,16.3511,16.3511,16.2357,16.2742,123667.3774
2009-07-30 11:45:00,29.62,29.66,29.59,29.63,51846.032992930086,16.2687,16.2907,16.2522,16.2742,51846.033
2009-07-30 11:50:00,29.63,29.65,29.6,29.6,60599.25934238581,16.2742,16.2852,16.2577,16.2577,60599.2593
2009-07-30 11:55:00,29.6,29.61,29.48,29.53,79901.24565144203,16.2577,16.2632,16.1918,16.2193,79901.2457
2009-07-30 12:00:00,29.53,29.58,29.51,29.58,36359.55560543149,16.2193,16.2467,16.2083,16.2467,36359.5556
2009-07-30 12:05:00,29.58,29.68,29.58,29.64,65536.97677028392,16.2467,16.3016,16.2467,16.2797,65536.9768
2009-07-30 12:10:00,29.64,29.66,29.62,29.63,77544.60778812703,16.2797,16.2907,16.2687,16.2742,77544.6078
2009-07-30 12:15:00,29.63,29.66,29.62,29.65,124452.923353159,16.2742,16.2907,16.2687,16.2852,124452.9234
2009-07-30 12:20:00,29.65,29.66,29.59,29.66,116373.02210750755,16.2852,16.2907,16.2522,16.2907,116373.0221
2009-07-30 12:25:00,29.66,29.66,29.57,29.58,51284.928739759845,16.2907,16.2907,16.2412,16.2467,51284.9287
2009-07-30 12:30:00,29.58,29.68,29.58,29.65,87868.92604645943,16.2467,16.3016,16.2467,16.2852,87868.926
2009-07-30 12:35:00,29.66,29.77,29.66,29.71,168555.7176523398,16.2907,16.3511,16.2907,16.3181,168555.7177
2009-07-30 12:40:00,29.71,29.72,29.62,29.63,78217.93289193131,16.3181,16.3236,16.2687,16.2742,78217.9329
2009-07-30 12:45:00,29.63,29.66,29.62,29.65,71709.12355515655,16.2742,16.2907,16.2687,16.2852,71709.1236
2009-07-30 12:50:00,29.65,29.66,29.55,29.59,100325.44046683871,16.2852,16.2907,16.2302,16.2522,100325.4405
2009-07-30 12:55:00,29.59,29.62,29.58,29.62,52743.79979800247,16.2522,16.2687,16.2467,16.2687,52743.7998
2009-07-30 13:00:00,29.63,29.84,29.59,29.66,169116.82190551003,16.2742,16.3895,16.2522,16.2907,169116.8219
2009-07-30 13:05:00,29.66,29.75,29.65,29.71,104140.94938839636,16.2907,16.3401,16.2852,16.3181,104140.9494
2009-07-30 13:10:00,29.72,29.73,29.66,29.67,72270.22780832679,16.3236,16.3291,16.2907,16.2961,72270.2278
2009-07-30 13:15:00,29.66,29.7,29.66,29.67,77207.94523622488,16.2907,16.3126,16.2907,16.2961,77207.9452
2009-07-30 13:20:00,29.67,29.74,29.67,29.73,143642.68881158117,16.2961,16.3346,16.2961,16.3291,143642.6888
2009-07-30 13:25:00,29.73,29.76,29.69,29.71,87195.60094265515,16.3291,16.3456,16.3071,16.3181,87195.6009
2009-07-30 13:30:00,29.71,29.74,29.7,29.72,64414.76826394344,16.3181,16.3346,16.3126,16.3236,64414.7683
2009-07-30 13:35:00,29.72,29.81,29.71,29.8,61497.02614745819,16.3236,16.373,16.3181,16.3676,61497.0261
2009-07-30 13:40:00,29.8,29.92,29.8,29.92,133879.47480641902,16.3676,16.4335,16.3676,16.4335,133879.4748
2009-07-30 13:45:00,29.93,29.97,29.88,29.94,146560.43092806643,16.439,16.4609,16.4115,16.4444,146560.4309
2009-07-30 13:50:00,29.93,30.04,29.93,29.95,117158.5680619459,16.439,16.4994,16.439,16.4499,117158.5681
2009-07-30 13:55:00,29.94,29.95,29.9,29.91,67556.95208169677,16.4444,16.4499,16.4225,16.428,67556.9521
2009-07-30 14:00:00,29.92,29.94,29.91,29.92,73616.87801593536,16.4335,16.4444,16.428,16.4335,73616.878
2009-07-30 14:05:00,29.93,29.95,29.91,29.93,97407.69835035349,16.439,16.4499,16.428,16.439,97407.6984
2009-07-30 14:10:00,29.93,29.95,29.91,29.94,119178.54337335876,16.439,16.4499,16.428,16.4444,119178.5434
2009-07-30 14:15:00,29.94,29.98,29.92,29.97,75075.74907417798,16.4444,16.4664,16.4335,16.4609,75075.7491
2009-07-30 14:20:00,29.97,29.98,29.91,29.96,151947.03175850073,16.4609,16.4664,16.428,16.4554,151947.0318
2009-07-30 14:25:00,29.96,29.98,29.92,29.93,68566.93973740321,16.4554,16.4664,16.4335,16.439,68566.9397
2009-07-30 14:30:00,29.92,29.99,29.91,29.97,29514.08371675457,16.4335,16.4719,16.428,16.4609,29514.0837
2009-07-30 14:35:00,29.97,30.0,29.94,29.97,54651.55425878128,16.4609,16.4774,16.4444,16.4609,54651.5543
2009-07-30 14:40:00,29.97,29.99,29.91,29.92,89552.23880597015,16.4609,16.4719,16.428,16.4335,89552.2388
2009-07-30 14:45:00,29.92,29.97,29.9,29.91,38603.97261811244,16.4335,16.4609,16.4225,16.428,38603.9726
2009-07-30 14:50:00,29.91,30.02,29.91,30.01,89440.0179553361,16.428,16.4884,16.428,16.4829,89440.018
2009-07-30 14:55:00,30.02,30.02,29.95,29.98,40399.50622825721,16.4884,16.4884,16.4499,16.4664,40399.5062
2009-07-30 15:00:00,29.97,30.11,29.97,30.07,124004.0399506228,16.4609,16.5378,16.4609,16.5158,124004.04
2009-07-30 15:05:00,30.08,30.13,30.07,30.13,102906.52003142184,16.5213,16.5488,16.5158,16.5488,102906.52
2009-07-30 15:10:00,30.13,30.17,30.09,30.13,132083.94119627427,16.5488,16.5708,16.5268,16.5488,132083.9412
2009-07-30 15:15:00,30.12,30.18,30.08,30.12,107507.5749074178,16.5433,16.5763,16.5213,16.5433,107507.5749
2009-07-30 15:20:00,30.12,30.15,30.1,30.12,115138.59275053303,16.5433,16.5598,16.5323,16.5433,115138.5928
2009-07-30 15:25:00,30.13,30.13,30.02,30.07,127258.4446190102,16.5488,16.5488,16.4884,16.5158,127258.4446
2009-07-30 15:30:00,30.07,30.1,29.99,29.99,311412.8605094826,16.5158,16.5323,16.4719,16.4719,311412.8605
2009-07-30 15:35:00,29.99,29.99,29.85,29.86,182583.32398159572,16.4719,16.4719,16.395,16.4005,182583.324
2009-07-30 15:40:00,29.85,29.93,29.73,29.85,320166.0868589384,16.395,16.439,16.3291,16.395,320166.0869
2009-07-30 15:45:00,29.86,29.92,29.82,29.91,212546.29110088653,16.4005,16.4335,16.3785,16.428,212546.2911
2009-07-30 15:50:00,29.91,29.95,29.81,29.89,286836.4942206262,16.428,16.4499,16.373,16.417,286836.4942
2009-07-30 15:55:00,29.89,29.99,29.86,29.86,622937.9418695994,16.417,16.4719,16.4005,16.4005,622937.9419
2009-07-31 09:30:00,30.05,30.23,29.96,30.1,286948.71507126023,16.5049,16.6037,16.4554,16.5323,286948.7151
2009-07-31 09:35:00,30.11,30.71,30.09,30.45,547974.4136460554,16.5378,16.8674,16.5268,16.7246,547974.4136
2009-07-31 09:40:00,30.45,30.74,30.45,30.61,324318.25833239814,16.7246,16.8838,16.7246,16.8124,324318.2583
2009-07-31 09:45:00,30.61,30.79,30.42,30.74,269442.26237234875,16.8124,16.9113,16.7081,16.8838,269442.2624
2009-07-31 09:50:00,30.74,30.76,30.57,30.57,277073.280215464,16.8838,16.8948,16.7905,16.7905,277073.2802
2009-07-31 09:55:00,30.56,30.67,30.32,30.33,261586.8028279654,16.785,16.8454,16.6532,16.6587,261586.8028
2009-07-31 10:00:00,30.34,30.34,30.12,30.31,163842.44192570978,16.6641,16.6641,16.5433,16.6477,163842.4419
2009-07-31 10:05:00,30.32,30.52,30.12,30.5,186847.7163056896,16.6532,16.763,16.5433,16.752,186847.7163
2009-07-31 10:10:00,30.51,30.52,30.38,30.41,88205.58859836157,16.7575,16.763,16.6861,16.7026,88205.5886
2009-07-31 10:15:00,30.45,30.59,30.41,30.49,113679.72169229042,16.7246,16.8015,16.7026,16.7465,113679.7217
2009-07-31 10:20:00,30.52,30.58,30.47,30.49,135787.22926719784,16.763,16.796,16.7355,16.7465,135787.2293
2009-07-31 10:25:00,30.51,30.54,30.43,30.48,102008.75322634944,16.7575,16.774,16.7136,16.741,102008.7532
2009-07-31 10:30:00,30.47,30.48,30.44,30.46,50274.94108405341,16.7355,16.741,16.7191,16.7301,50274.9411
2009-07-31 10:35:00,30.47,30.48,30.43,30.45,89215.576254068,16.7355,16.741,16.7136,16.7246,89215.5763
2009-07-31 10:40:00,30.45,30.57,30.43,30.57,64751.43081584558,16.7246,16.7905,16.7136,16.7905,64751.4308
2009-07-31 10:45:00,30.57,30.59,30.44,30.45,69801.36909437773,16.7905,16.8015,16.7191,16.7246,69801.3691
2009-07-31 10:50:00,30.45,30.45,30.35,30.4,103243.18258332396,16.7246,16.7246,16.6696,16.6971,103243.1826
2009-07-31 10:55:00,30.4,30.4,30.26,30.31,129053.97822915496,16.6971,16.6971,16.6202,16.6477,129053.9782
2009-07-31 11:00:00,30.31,30.32,30.2,30.24,73953.5405678375,16.6477,16.6532,16.5873,16.6092,73953.5406
2009-07-31 11:05:00,30.24,30.32,30.23,30.32,45561.66535742341,16.6092,16.6532,16.6037,16.6532,45561.6654
2009-07-31 11:10:00,30.32,30.47,30.32,30.45,41633.93558523173,16.6532,16.7355,16.6532,16.7246,41633.9356
2009-07-31 11:15:00,30.46,30.48,30.3,30.3,49601.61598024913,16.7301,16.741,16.6422,16.6422,49601.616
2009-07-31 11:20:00,30.29,30.39,30.26,30.28,39052.85602064864,16.6367,16.6916,16.6202,16.6312,39052.856
2009-07-31 11:25:00,30.28,30.38,30.26,30.3,38042.8683649422,16.6312,16.6861,16.6202,16.6422,38042.8684
2009-07-31 11:30:00,30.3,30.31,30.23,30.29,45786.1070586915,16.6422,16.6477,16.6037,16.6367,45786.1071
2009-07-31 11:35:00,30.3,30.39,30.3,30.33,37481.76411177197,16.6422,16.6916,16.6422,16.6587,37481.7641
2009-07-31 11:40:00,30.33,30.37,30.32,30.34,24239.703736954325,16.6587,16.6806,16.6532,16.6641,24239.7037
2009-07-31 11:45:00,30.34,30.35,30.28,30.31,18965.32375715408,16.6641,16.6696,16.6312,16.6477,18965.3238
2009-07-31 11:50:00,30.33,30.4,30.3,30.36,29177.42116485243,16.6587,16.6971,16.6422,16.6751,29177.4212
2009-07-31 11:55:00,30.35,30.37,30.29,30.32,20311.97396476265,16.6696,16.6806,16.6367,16.6532,20311.974
2009-07-31 12:00:00,30.32,30.34,30.2,30.2,42195.03983840197,16.6532,16.6641,16.5873,16.5873,42195.0398
2009-07-31 12:05:00,30.21,30.21,30.15,30.15,55100.43766131747,16.5927,16.5927,16.5598,16.5598,55100.4377
2009-07-31 12:10:00,30.15,30.17,30.12,30.12,28728.53776231624,16.5598,16.5708,16.5433,16.5433,28728.5378
2009-07-31 12:15:00,30.12,30.13,30.03,30.1,70362.47334754797,16.5433,16.5488,16.4939,16.5323,70362.4733
2009-07-31 12:20:00,30.1,30.18,30.08,30.16,56783.75042082819,16.5323,16.5763,16.5213,16.5653,56783.7504
2009-07-31 12:25:00,30.16,30.24,30.15,30.2,35012.90539782291,16.5653,16.6092,16.5598,16.5873,35012.9054
2009-07-31 12:30:00,30.19,30.22,30.13,30.21,50499.38278532151,16.5818,16.5982,16.5488,16.5927,50499.3828
2009-07-31 12:35:00,30.21,30.25,30.21,30.23,15262.035686230502,16.5927,16.6147,16.5927,16.6037,15262.0357
2009-07-31 12:40:00,30.22,30.22,30.15,30.18,27606.32925597576,16.5982,16.5982,16.5598,16.5763,27606.3293
2009-07-31 12:45:00,30.18,30.25,30.16,30.25,21883.06587363932,16.5763,16.6147,16.5653,16.6147,21883.0659
2009-07-31 12:50:00,30.24,30.3,30.21,30.29,19526.42801032432,16.6092,16.6422,16.5927,16.6367,19526.428
2009-07-31 12:55:00,30.29,30.33,30.28,30.29,39950.62282572102,16.6367,16.6587,16.6312,16.6367,39950.6228
2009-07-31 13:00:00,30.28,30.28,30.2,30.21,16720.906744473123,16.6312,16.6312,16.5873,16.5927,16720.9067
2009-07-31 13:05:00,30.21,30.23,30.2,30.22,29514.08371675457,16.5927,16.6037,16.5873,16.5982,29514.0837
2009-07-31 13:10:00,30.22,30.22,30.17,30.17,39613.96027381888,16.5982,16.5982,16.5708,16.5708,39613.9603
2009-07-31 13:15:00,30.17,30.18,30.11,30.13,61048.14274492201,16.5708,16.5763,16.5378,16.5488,61048.1427
2009-07-31 13:20:00,30.13,30.14,30.1,30.11,50499.38278532151,16.5488,16.5543,16.5323,16.5378,50499.3828
2009-07-31 13:25:00,30.1,30.11,30.07,30.1,46234.990461227695,16.5323,16.5378,16.5158,16.5323,46234.9905
2009-07-31 13:30:00,30.1,30.13,30.08,30.1,77769.04948939513,16.5323,16.5488,16.5213,16.5323,77769.0495
2009-07-31 13:35:00,30.09,30.11,30.06,30.07,41409.49388396364,16.5268,16.5378,16.5104,16.5158,41409.4939
2009-07-31 13:40:00,30.08,30.11,30.07,30.08,84165.63797553585,16.5213,16.5378,16.5158,16.5213,84165.638
2009-07-31 13:45:00,30.09,30.19,30.08,30.09,69689.14824374368,16.5268,16.5818,16.5213,16.5268,69689.1482
2009-07-31 13:50:00,30.1,30.15,30.07,30.13,40511.72707889126,16.5323,16.5598,16.5158,16.5488,40511.7271
2009-07-31 13:55:00,30.13,30.15,30.13,30.15,30075.18796992481,16.5488,16.5598,16.5488,16.5598,30075.188
2009-07-31 14:00:00,30.16,30.24,30.15,30.23,43541.69004601055,16.5653,16.6092,16.5598,16.6037,43541.69
2009-07-31 14:05:00,30.23,30.23,30.09,30.13,53192.68320053866,16.6037,16.6037,16.5268,16.5488,53192.6832
2009-07-31 14:10:00,30.12,30.3,30.12,30.27,116036.35955560542,16.5433,16.6422,16.5433,16.6257,116036.3596
2009-07-31 14:15:00,30.26,30.3,30.25,30.29,40062.84367635506,16.6202,16.6422,16.6147,16.6367,40062.8437
2009-07-31 14:20:00,30.29,30.3,30.21,30.22,41746.156435865785,16.6367,16.6422,16.5927,16.5982,41746.1564
2009-07-31 14:25:00,30.22,30.3,30.2,30.26,43429.4691953765,16.5982,16.6422,16.5873,16.6202,43429.4692
2009-07-31 14:30:00,30.25,30.32,30.25,30.26,46347.21131186174,16.6147,16.6532,16.6147,16.6202,46347.2113
2009-07-31 14:35:00,30.26,30.28,30.14,30.15,72158.00695769273,16.6202,16.6312,16.5543,16.5598,72158.007
2009-07-31 14:40:00,30.15,30.15,30.05,30.1,71484.68185388845,16.5598,16.5598,16.5049,16.5323,71484.6819
2009-07-31 14:45:00,30.09,30.16,30.09,30.16,38379.53091684435,16.5268,16.5653,16.5268,16.5653,38379.5309
2009-07-31 14:50:00,30.15,30.18,30.13,30.13,29401.86286612052,16.5598,16.5763,16.5488,16.5488,29401.8629
2009-07-31 14:55:00,30.14,30.17,30.1,30.14,34002.917742116486,16.5543,16.5708,16.5323,16.5543,34002.9177
2009-07-31 15:00:00,30.13,30.14,30.07,30.1,55885.9836157558,16.5488,16.5543,16.5158,16.5323,55885.9836
2009-07-31 15:05:00,30.09,30.17,30.09,30.15,66098.08102345416,16.5268,16.5708,16.5268,16.5598,66098.081
2009-07-31 15:10:00,30.16,30.25,30.15,30.21,81809.00011222085,16.5653,16.6147,16.5598,16.5927,81809.0001
2009-07-31 15:15:00,30.22,30.32,30.21,30.32,117831.8931657502,16.5982,16.6532,16.5927,16.6532,117831.8932
2009-07-31 15:20:00,30.32,30.41,30.31,30.39,163842.44192570978,16.6532,16.7026,16.6477,16.6916,163842.4419
2009-07-31 15:25:00,30.39,30.4,30.23,30.31,172932.33082706766,16.6916,16.6971,16.6037,16.6477,172932.3308
2009-07-31 15:30:00,30.3,30.33,30.21,30.31,131186.17439120187,16.6422,16.6587,16.5927,16.6477,131186.1744
2009-07-31 15:35:00,30.31,30.32,30.19,30.24,92694.42262372348,16.6477,16.6532,16.5818,16.6092,92694.4226
2009-07-31 15:40:00,30.24,30.25,30.14,30.21,153293.6819661093,16.6092,16.6147,16.5543,16.5927,153293.682
2009-07-31 15:45:00,30.22,30.27,30.17,30.22,154303.66962181573,16.5982,16.6257,16.5708,16.5982,154303.6696
2009-07-31 15:50:00,30.22,30.26,30.07,30.24,203119.73964762653,16.5982,16.6202,16.5158,16.6092,203119.7396
2009-07-31 15:55:00,30.24,30.32,30.2,30.24,458871.0582426215,16.6092,16.6532,16.5873,16.6092,458871.0582
2009-08-03 09:30:00,30.88,31.05,30.78,30.97,221860.6217035125,16.9607,17.0541,16.9058,17.0102,221860.6217
2009-08-03 09:35:00,30.97,31.05,30.94,31.05,257883.51475704185,17.0102,17.0541,16.9937,17.0541,257883.5148
2009-08-03 09:40:00,31.05,31.1,30.81,30.93,254741.3309392885,17.0541,17.0816,16.9223,16.9882,254741.3309
2009-08-03 09:45:00,30.93,31.0,30.85,30.98,150039.2772977219,16.9882,17.0266,16.9443,17.0157,150039.2773
2009-08-03 09:50:00,30.97,31.12,30.94,31.1,156099.20323196048,17.0102,17.0926,16.9937,17.0816,156099.2032
2009-08-03 09:55:00,31.12,31.2,31.1,31.16,169565.70530804622,17.0926,17.1365,17.0816,17.1145,169565.7053
2009-08-03 10:00:00,31.15,31.23,31.14,31.22,126136.23611266972,17.109,17.153,17.1035,17.1475,126136.2361
2009-08-03 10:05:00,31.22,31.3,31.2,31.27,116485.24295814162,17.1475,17.1914,17.1365,17.1749,116485.243
2009-08-03 10:10:00,31.26,31.3,31.17,31.3,97071.03579845135,17.1695,17.1914,17.12,17.1914,97071.0358
2009-08-03 10:15:00,31.31,31.34,31.26,31.31,75524.63247671416,17.1969,17.2134,17.1695,17.1969,75524.6325
2009-08-03 10:20:00,31.31,31.36,31.26,31.27,75187.96992481203,17.1969,17.2244,17.1695,17.1749,75187.9699
2009-08-03 10:25:00,31.28,31.42,31.27,31.39,85512.28818314442,17.1804,17.2573,17.1749,17.2409,85512.2882
2009-08-03 10:30:00,31.4,31.59,31.4,31.56,137582.7628773426,17.2463,17.3507,17.2463,17.3342,137582.7629
2009-08-03 10:35:00,31.56,31.56,31.48,31.52,70586.91504881607,17.3342,17.3342,17.2903,17.3123,70586.915
2009-08-03 10:40:00,31.54,31.55,31.46,31.49,62955.897205700814,17.3232,17.3287,17.2793,17.2958,62955.8972
2009-08-03 10:45:00,31.49,31.59,31.49,31.59,74290.20311973964,17.2958,17.3507,17.2958,17.3507,74290.2031
2009-08-03 10:50:00,31.59,31.74,31.58,31.64,127931.7697228145,17.3507,17.4331,17.3452,17.3782,127931.7697
2009-08-03 10:55:00,31.64,31.69,31.55,31.61,162495.79171810122,17.3782,17.4056,17.3287,17.3617,162495.7917
2009-08-03 11:00:00,31.61,31.64,31.55,31.63,95724.38559084278,17.3617,17.3782,17.3287,17.3727,95724.3856
2009-08-03 11:05:00,31.63,31.63,31.52,31.54,73729.0988665694,17.3727,17.3727,17.3123,17.3232,73729.0989
2009-08-03 11:10:00,31.54,31.57,31.51,31.51,68679.16058803725,17.3232,17.3397,17.3068,17.3068,68679.1606
2009-08-03 11:15:00,31.52,31.55,31.49,31.5,119402.98507462686,17.3123,17.3287,17.2958,17.3013,119402.9851
2009-08-03 11:20:00,31.49,31.57,31.45,31.56,70025.81079564583,17.2958,17.3397,17.2738,17.3342,70025.8108
2009-08-03 11:25:00,31.55,31.57,31.46,31.49,41746.156435865785,17.3287,17.3397,17.2793,17.2958,41746.1564
2009-08-03 11:30:00,31.49,31.54,31.46,31.46,34339.580294018626,17.2958,17.3232,17.2793,17.2793,34339.5803
2009-08-03 11:35:00,31.46,31.48,31.43,31.46,37706.20581304006,17.2793,17.2903,17.2628,17.2793,37706.2058
2009-08-03 11:40:00,31.46,31.51,31.43,31.49,62507.01380316463,17.2793,17.3068,17.2628,17.2958,62507.0138
2009-08-03 11:45:00,31.49,31.5,31.43,31.46,51509.37044102794,17.2958,17.3013,17.2628,17.2793,51509.3704
2009-08-03 11:50:00,31.46,31.46,31.42,31.42,17169.790147009313,17.2793,17.2793,17.2573,17.2573,17169.7901
2009-08-03 11:55:00,31.42,31.46,31.42,31.45,48591.6283245427,17.2573,17.2793,17.2573,17.2738,48591.6283
2009-08-03 12:00:00,31.45,31.51,31.43,31.5,30411.85052182696,17.2738,17.3068,17.2628,17.3013,30411.8505
2009-08-03 12:05:00,31.5,31.55,31.5,31.55,46122.76961059365,17.3013,17.3287,17.3013,17.3287,46122.7696
2009-08-03 12:10:00,31.55,31.57,31.53,31.53,60823.70104365391,17.3287,17.3397,17.3177,17.3177,60823.701
2009-08-03 12:15:00,31.53,31.54,31.5,31.51,31309.617326899337,17.3177,17.3232,17.3013,17.3068,31309.6173
2009-08-03 12:20:00,31.5,31.54,31.48,31.54,20424.1948153967,17.3013,17.3232,17.2903,17.3232,20424.1948
2009-08-03 12:25:00,31.54,31.54,31.49,31.5,31534.05902816743,17.3232,17.3232,17.2958,17.3013,31534.059
2009-08-03 12:30:00,31.5,31.58,31.49,31.53,39501.73942318482,17.3013,17.3452,17.2958,17.3177,39501.7394
2009-08-03 12:35:00,31.53,31.57,31.44,31.56,113679.72169229042,17.3177,17.3397,17.2683,17.3342,113679.7217
2009-08-03 12:40:00,31.58,31.62,31.51,31.57,79789.02480080798,17.3452,17.3672,17.3068,17.3397,79789.0248
2009-08-03 12:45:00,31.58,31.59,31.54,31.58,37032.880709235775,17.3452,17.3507,17.3232,17.3452,37032.8807
2009-08-03 12:50:00,31.57,31.62,31.56,31.6,21321.961620469083,17.3397,17.3672,17.3342,17.3562,21321.9616
2009-08-03 12:55:00,31.6,31.62,31.56,31.6,24576.36628885647,17.3562,17.3672,17.3342,17.3562,24576.3663
2009-08-03 13:00:00,31.6,31.62,31.57,31.59,45449.44450678936,17.3562,17.3672,17.3397,17.3507,45449.4445
2009-08-03 13:05:00,31.59,31.63,31.58,31.61,38828.414319380536,17.3507,17.3727,17.3452,17.3617,38828.4143
2009-08-03 13:10:00,31.61,31.62,31.57,31.57,14588.710582426214,17.3617,17.3672,17.3397,17.3397,14588.7106
2009-08-03 13:15:00,31.56,31.62,31.54,31.61,39277.29772191673,17.3342,17.3672,17.3232,17.3617,39277.2977
2009-08-03 13:20:00,31.61,31.62,31.59,31.61,23903.04118505218,17.3617,17.3672,17.3507,17.3617,23903.0412
2009-08-03 13:25:00,31.61,31.61,31.59,31.61,23678.599483784084,17.3617,17.3617,17.3507,17.3617,23678.5995
2009-08-03 13:30:00,31.62,31.63,31.61,31.61,43541.69004601055,17.3672,17.3727,17.3617,17.3617,43541.69
2009-08-03 13:35:00,31.62,31.63,31.6,31.63,27606.32925597576,17.3672,17.3727,17.3562,17.3727,27606.3293
2009-08-03 13:40:00,31.63,31.63,31.62,31.63,46571.65301312984,17.3727,17.3727,17.3672,17.3727,46571.653
2009-08-03 13:45:00,31.63,31.63,31.58,31.58,26035.23734709909,17.3727,17.3727,17.3452,17.3452,26035.2373
2009-08-03 13:50:00,31.58,31.58,31.53,31.55,42756.14409157221,17.3452,17.3452,17.3177,17.3287,42756.1441
2009-08-03 13:55:00,31.55,31.56,31.52,31.54,41185.052182695545,17.3287,17.3342,17.3123,17.3232,41185.0522
2009-08-03 14:00:00,31.54,31.63,31.53,31.62,110313.096173269,17.3232,17.3727,17.3177,17.3672,110313.0962
2009-08-03 14:05:00,31.62,31.64,31.57,31.57,57905.95892716866,17.3672,17.3782,17.3397,17.3397,57905.9589
2009-08-03 14:10:00,31.58,31.62,31.57,31.59,47132.75726630008,17.3452,17.3672,17.3397,17.3507,47132.7573
2009-08-03 14:15:00,31.58,31.61,31.57,31.58,45337.22365615532,17.3452,17.3617,17.3397,17.3452,45337.2237
2009-08-03 14:20:00,31.58,31.7,31.57,31.7,115811.91785433731,17.3452,17.4111,17.3397,17.4111,115811.9179
2009-08-03 14:25:00,31.7,31.73,31.63,31.64,98417.68600605991,17.4111,17.4276,17.3727,17.3782,98417.686
2009-08-03 14:30:00,31.64,31.67,31.62,31.63,121984.06463920996,17.3782,17.3946,17.3672,17.3727,121984.0646
2009-08-03 14:35:00,31.63,31.67,31.63,31.64,77881.27034002918,17.3727,17.3946,17.3727,17.3782,77881.2703
2009-08-03 14:40:00,31.64,31.69,31.64,31.65,46234.990461227695,17.3782,17.4056,17.3782,17.3837,46234.9905
2009-08-03 14:45:00,31.66,31.67,31.62,31.63,55212.65851195152,17.3892,17.3946,17.3672,17.3727,55212.6585
2009-08-03 14:50:00,31.63,31.64,31.58,31.61,45225.00280552126,17.3727,17.3782,17.3452,17.3617,45225.0028
2009-08-03 14:55:00,31.61,31.63,31.57,31.61,78442.3745931994,17.3617,17.3727,17.3397,17.3617,78442.3746
2009-08-03 15:00:00,31.62,31.67,31.62,31.64,62731.45550443272,17.3672,17.3946,17.3672,17.3782,62731.4555
2009-08-03 15:05:00,31.64,31.68,31.61,31.67,125462.91100886544,17.3782,17.4001,17.3617,17.3946,125462.911
2009-08-03 15:10:00,31.67,31.69,31.63,31.63,54427.11255751318,17.3946,17.4056,17.3727,17.3727,54427.1126
2009-08-03 15:15:00,31.63,31.65,31.6,31.65,104253.1702390304,17.3727,17.3837,17.3562,17.3837,104253.1702
2009-08-03 15:20:00,31.65,31.68,31.62,31.67,56222.64616765795,17.3837,17.4001,17.3672,17.3946,56222.6462
2009-08-03 15:25:00,31.68,31.77,31.67,31.74,163730.22107507574,17.4001,17.4496,17.3946,17.4331,163730.2211
2009-08-03 15:30:00,31.75,31.75,31.66,31.71,123330.71484681852,17.4386,17.4386,17.3892,17.4166,123330.7148
2009-08-03 15:35:00,31.71,31.74,31.67,31.67,109864.2127707328,17.4166,17.4331,17.3946,17.3946,109864.2128
2009-08-03 15:40:00,31.67,31.7,31.61,31.61,123330.71484681852,17.3946,17.4111,17.3617,17.3617,123330.7148
2009-08-03 15:45:00,31.62,31.63,31.55,31.57,165974.6380877567,17.3672,17.3727,17.3287,17.3397,165974.6381
2009-08-03 15:50:00,31.57,31.71,31.57,31.71,133655.03310515094,17.3397,17.4166,17.3397,17.4166,133655.0331
2009-08-03 15:55:00,31.71,31.82,31.68,31.75,436202.4464145438,17.4166,17.477,17.4001,17.4386,436202.4464
2009-08-04 09:30:00,31.53,31.71,31.46,31.53,155538.09897879025,17.3177,17.4166,17.2793,17.3177,155538.099
2009-08-04 09:35:00,31.54,31.71,31.53,31.6,57232.63382336438,17.3232,17.4166,17.3177,17.3562,57232.6338
2009-08-04 09:40:00,31.61,31.75,31.61,31.75,77881.27034002918,17.3617,17.4386,17.3617,17.4386,77881.2703
2009-08-04 09:45:00,31.72,31.81,31.63,31.81,88542.25115026372,17.4221,17.4715,17.3727,17.4715,88542.2512
2009-08-04 09:50:00,31.83,31.9,31.74,31.76,126921.78206710806,17.4825,17.521,17.4331,17.4441,126921.7821
2009-08-04 09:55:00,31.76,31.87,31.72,31.73,94826.6187857704,17.4441,17.5045,17.4221,17.4276,94826.6188
2009-08-04 10:00:00,31.74,31.89,31.64,31.68,167209.06744473122,17.4331,17.5155,17.3782,17.4001,167209.0674
2009-08-04 10:05:00,31.68,31.71,31.59,31.6,97407.69835035349,17.4001,17.4166,17.3507,17.3562,97407.6984
2009-08-04 10:10:00,31.6,31.65,31.54,31.58,102682.07833015372,17.3562,17.3837,17.3232,17.3452,102682.0783
2009-08-04 10:15:00,31.58,31.58,31.46,31.46,108068.67916058804,17.3452,17.3452,17.2793,17.2793,108068.6792
2009-08-04 10:20:00,31.46,31.49,31.38,31.39,117944.11401638424,17.2793,17.2958,17.2354,17.2409,117944.114
2009-08-04 10:25:00,31.39,31.41,31.3,31.41,47581.64066883627,17.2409,17.2518,17.1914,17.2518,47581.6407
2009-08-04 10:30:00,31.4,31.47,31.39,31.42,65649.19762091797,17.2463,17.2848,17.2409,17.2573,65649.1976
2009-08-04 10:35:00,31.45,31.46,31.39,31.4,37593.984962406015,17.2738,17.2793,17.2409,17.2463,37593.985
2009-08-04 10:40:00,31.39,31.46,31.33,31.46,61609.24699809224,17.2409,17.2793,17.2079,17.2793,61609.247
2009-08-04 10:45:00,31.46,31.53,31.45,31.5,48591.6283245427,17.2793,17.3177,17.2738,17.3013,48591.6283
2009-08-04 10:50:00,31.52,31.52,31.43,31.49,31982.942430703624,17.3123,17.3123,17.2628,17.2958,31982.9424
2009-08-04 10:55:00,31.49,31.6,31.49,31.58,41746.156435865785,17.2958,17.3562,17.2958,17.3452,41746.1564
2009-08-04 11:00:00,31.58,31.66,31.57,31.63,48142.7449220065,17.3452,17.3892,17.3397,17.3727,48142.7449
2009-08-04 11:05:00,31.64,31.67,31.56,31.63,50499.38278532151,17.3782,17.3946,17.3342,17.3727,50499.3828
2009-08-04 11:10:00,31.62,31.82,31.62,31.79,103692.06598586016,17.3672,17.477,17.3672,17.4606,103692.066
2009-08-04 11:15:00,31.79,31.81,31.64,31.7,47357.19896756817,17.4606,17.4715,17.3782,17.4111,47357.199
2009-08-04 11:20:00,31.71,31.76,31.63,31.66,54988.21681068342,17.4166,17.4441,17.3727,17.3892,54988.2168
2009-08-04 11:25:00,31.65,31.73,31.59,31.73,39838.40197508697,17.3837,17.4276,17.3507,17.4276,39838.402
2009-08-04 11:30:00,31.74,31.75,31.63,31.64,70586.91504881607,17.4331,17.4386,17.3727,17.3782,70586.915
2009-08-04 11:35:00,31.64,31.85,31.64,31.81,66546.96442599034,17.3782,17.4935,17.3782,17.4715,66546.9644
2009-08-04 11:40:00,31.79,31.85,31.69,31.79,67781.39378296486,17.4606,17.4935,17.4056,17.4606,67781.3938
2009-08-04 11:45:00,31.79,31.81,31.69,31.69,16272.02334193693,17.4606,17.4715,17.4056,17.4056,16272.0233
2009-08-04 11:50:00,31.69,31.76,31.63,31.75,30860.733924363147,17.4056,17.4441,17.3727,17.4386,30860.7339
2009-08-04 11:55:00,31.75,31.82,31.74,31.79,82145.662664123,17.4386,17.477,17.4331,17.4606,82145.6627
2009-08-04 12:00:00,31.77,31.8,31.74,31.77,41633.93558523173,17.4496,17.466,17.4331,17.4496,41633.9356
2009-08-04 12:05:00,31.77,31.87,31.77,31.86,26035.23734709909,17.4496,17.5045,17.4496,17.499,26035.2373
2009-08-04 12:10:00,31.87,31.95,31.85,31.95,34115.13859275053,17.5045,17.5484,17.4935,17.5484,34115.1386
2009-08-04 12:15:00,31.95,32.06,31.89,32.04,88654.47200089776,17.5484,17.6088,17.5155,17.5979,88654.472
2009-08-04 12:20:00,32.04,32.07,32.01,32.06,40399.50622825721,17.5979,17.6143,17.5814,17.6088,40399.5062
2009-08-04 12:25:00,32.06,32.12,32.06,32.11,34788.46369655482,17.6088,17.6418,17.6088,17.6363,34788.4637
2009-08-04 12:30:00,32.12,32.2,32.11,32.2,42082.818987767925,17.6418,17.6857,17.6363,17.6857,42082.819
2009-08-04 12:35:00,32.2,32.24,32.07,32.09,81360.11670968466,17.6857,17.7077,17.6143,17.6253,81360.1167
2009-08-04 12:40:00,32.08,32.12,32.06,32.07,33778.476040848385,17.6198,17.6418,17.6088,17.6143,33778.476
2009-08-04 12:45:00,32.07,32.23,32.07,32.23,34788.46369655482,17.6143,17.7022,17.6143,17.7022,34788.4637
2009-08-04 12:50:00,32.23,32.32,32.15,32.32,40175.06452698911,17.7022,17.7517,17.6583,17.7517,40175.0645
2009-08-04 12:55:00,32.32,32.35,32.28,32.3,51397.14959039389,17.7517,17.7681,17.7297,17.7407,51397.1496
2009-08-04 13:00:00,32.31,32.34,32.22,32.25,35125.12624845696,17.7462,17.7626,17.6967,17.7132,35125.1262
2009-08-04 13:05:00,32.24,32.37,32.23,32.36,52968.24149927056,17.7077,17.7791,17.7022,17.7736,52968.2415
2009-08-04 13:10:00,32.37,32.45,32.36,32.43,57120.41297273033,17.7791,17.8231,17.7736,17.8121,57120.413
2009-08-04 13:15:00,32.44,32.45,32.36,32.37,32095.16328133767,17.8176,17.8231,17.7736,17.7791,32095.1633
2009-08-04 13:20:00,32.36,32.41,32.33,32.41,39950.62282572102,17.7736,17.8011,17.7571,17.8011,39950.6228
2009-08-04 13:25:00,32.42,32.46,32.38,32.39,33329.5926383122,17.8066,17.8285,17.7846,17.7901,33329.5926
2009-08-04 13:30:00,32.37,32.4,32.37,32.4,16384.24419257098,17.7791,17.7956,17.7791,17.7956,16384.2442
2009-08-04 13:35:00,32.4,32.43,32.37,32.37,36696.21815733363,17.7956,17.8121,17.7791,17.7791,36696.2182
2009-08-04 13:40:00,32.37,32.38,32.35,32.35,45898.32790932555,17.7791,17.7846,17.7681,17.7681,45898.3279
2009-08-04 13:45:00,32.34,32.36,32.29,32.3,52631.57894736842,17.7626,17.7736,17.7352,17.7407,52631.5789
2009-08-04 13:50:00,32.29,32.31,32.2,32.25,140724.94669509595,17.7352,17.7462,17.6857,17.7132,140724.9467
2009-08-04 13:55:00,32.26,32.36,32.23,32.25,162383.57086746718,17.7187,17.7736,17.7022,17.7132,162383.5709
2009-08-04 14:00:00,32.25,32.26,32.12,32.19,140949.38839636403,17.7132,17.7187,17.6418,17.6803,140949.3884
2009-08-04 14:05:00,32.19,32.3,32.17,32.3,101672.0906744473,17.6803,17.7407,17.6693,17.7407,101672.0907
2009-08-04 14:10:00,32.29,32.44,32.29,32.41,143418.2471103131,17.7352,17.8176,17.7352,17.8011,143418.2471
2009-08-04 14:15:00,32.42,32.44,32.37,32.39,58691.504881607,17.8066,17.8176,17.7791,17.7901,58691.5049
2009-08-04 14:20:00,32.39,32.43,32.34,32.4,64863.65166647963,17.7901,17.8121,17.7626,17.7956,64863.6517
2009-08-04 14:25:00,32.41,32.53,32.4,32.53,36808.43900796768,17.8011,17.867,17.7956,17.867,36808.439
2009-08-04 14:30:00,32.53,32.59,32.5,32.52,51621.59129166199,17.867,17.9,17.8505,17.8615,51621.5913
2009-08-04 14:35:00,32.51,32.58,32.51,32.56,61048.14274492201,17.856,17.8945,17.856,17.8835,61048.1427
2009-08-04 14:40:00,32.55,32.56,32.51,32.51,71260.24015262035,17.878,17.8835,17.856,17.856,71260.2402
2009-08-04 14:45:00,32.52,32.53,32.44,32.44,46234.990461227695,17.8615,17.867,17.8176,17.8176,46234.9905
2009-08-04 14:50:00,32.44,32.44,32.32,32.36,45000.56110425317,17.8176,17.8176,17.7517,17.7736,45000.5611
2009-08-04 14:55:00,32.36,32.39,32.33,32.35,94714.39793513634,17.7736,17.7901,17.7571,17.7681,94714.3979
2009-08-04 15:00:00,32.35,32.36,32.31,32.34,82145.662664123,17.7681,17.7736,17.7462,17.7626,82145.6627
2009-08-04 15:05:00,32.34,32.44,32.34,32.4,78217.93289193131,17.7626,17.8176,17.7626,17.7956,78217.9329
2009-08-04 15:10:00,32.39,32.41,32.34,32.38,72831.33206149703,17.7901,17.8011,17.7626,17.7846,72831.3321
2009-08-04 15:15:00,32.39,32.41,32.35,32.4,49040.51172707889,17.7901,17.8011,17.7681,17.7956,49040.5117
2009-08-04 15:20:00,32.41,32.46,32.39,32.44,84165.63797553585,17.8011,17.8285,17.7901,17.8176,84165.638
2009-08-04 15:25:00,32.44,32.44,32.39,32.42,57681.51722590057,17.8176,17.8176,17.7901,17.8066,57681.5172
2009-08-04 15:30:00,32.41,32.46,32.35,32.36,144316.01391538547,17.8011,17.8285,17.7681,17.7736,144316.0139
2009-08-04 15:35:00,32.36,32.41,32.34,32.36,113791.94254292447,17.7736,17.8011,17.7626,17.7736,113791.9425
2009-08-04 15:40:00,32.36,32.51,32.36,32.49,240152.6203568623,17.7736,17.856,17.7736,17.845,240152.6204
2009-08-04 15:45:00,32.48,32.57,32.48,32.49,203456.40219952867,17.8395,17.889,17.8395,17.845,203456.4022
2009-08-04 15:50:00,32.49,32.69,32.49,32.69,312535.0690158232,17.845,17.9549,17.845,17.9549,312535.069
2009-08-04 15:55:00,32.69,32.81,32.67,32.7,750308.6073392436,17.9549,18.0208,17.9439,17.9604,750308.6073
2009-08-05 09:30:00,32.84,32.9,32.44,32.45,156772.52833576477,18.0373,18.0702,17.8176,17.8231,156772.5283
2009-08-05 09:35:00,32.46,32.66,32.44,32.65,169116.82190551003,17.8285,17.9384,17.8176,17.9329,169116.8219
2009-08-05 09:40:00,32.65,32.93,32.58,32.78,178880.0359106722,17.9329,18.0867,17.8945,18.0043,178880.0359
2009-08-05 09:45:00,32.77,32.81,32.62,32.64,120974.07698350352,17.9988,18.0208,17.9164,17.9274,120974.077
2009-08-05 09:50:00,32.65,32.68,32.44,32.47,114689.70934799685,17.9329,17.9494,17.8176,17.834,114689.7093
2009-08-05 09:55:00,32.47,32.47,32.23,32.4,120525.19358096732,17.834,17.834,17.7022,17.7956,120525.1936
2009-08-05 10:00:00,32.4,32.42,32.08,32.09,145213.78072045784,17.7956,17.8066,17.6198,17.6253,145213.7807
2009-08-05 10:05:00,32.07,32.23,32.06,32.19,80237.90820334418,17.6143,17.7022,17.6088,17.6803,80237.9082
2009-08-05 10:10:00,32.18,32.2,32.0,32.01,89552.23880597015,17.6748,17.6857,17.5759,17.5814,89552.2388
2009-08-05 10:15:00,32.01,32.02,31.87,31.87,92133.31837055324,17.5814,17.5869,17.5045,17.5045,92133.3184
2009-08-05 10:20:00,31.87,32.01,31.85,31.98,111435.30467960949,17.5045,17.5814,17.4935,17.5649,111435.3047
2009-08-05 10:25:00,31.99,32.05,31.98,32.05,55212.65851195152,17.5704,17.6034,17.5649,17.6034,55212.6585
2009-08-05 10:30:00,32.05,32.08,31.99,32.01,48816.07002581079,17.6034,17.6198,17.5704,17.5814,48816.07
2009-08-05 10:35:00,32.01,32.04,31.98,31.98,53866.00830434294,17.5814,17.5979,17.5649,17.5649,53866.0083
2009-08-05 10:40:00,31.98,32.0,31.91,31.96,52968.24149927056,17.5649,17.5759,17.5265,17.5539,52968.2415
2009-08-05 10:45:00,31.96,31.96,31.87,31.93,52856.02064863651,17.5539,17.5539,17.5045,17.5374,52856.0206
2009-08-05 10:50:00,31.94,32.04,31.87,32.03,49601.61598024913,17.5429,17.5979,17.5045,17.5924,49601.616
2009-08-05 10:55:00,32.04,32.18,32.03,32.17,61833.68869936034,17.5979,17.6748,17.5924,17.6693,61833.6887
2009-08-05 11:00:00,32.18,32.24,32.18,32.24,78666.81629446751,17.6748,17.7077,17.6748,17.7077,78666.8163
2009-08-05 11:05:00,32.22,32.34,32.15,32.32,118841.88082145662,17.6967,17.7626,17.6583,17.7517,118841.8808
2009-08-05 11:10:00,32.33,32.41,32.26,32.4,84726.74222870609,17.7571,17.8011,17.7187,17.7956,84726.7422
2009-08-05 11:15:00,32.4,32.43,32.36,32.38,50836.04533722365,17.7956,17.8121,17.7736,17.7846,50836.0453
2009-08-05 11:20:00,32.38,32.46,32.36,32.37,53192.68320053866,17.7846,17.8285,17.7736,17.7791,53192.6832
2009-08-05 11:25:00,32.36,32.44,32.36,32.44,30524.071372461003,17.7736,17.8176,17.7736,17.8176,30524.0714
2009-08-05 11:30:00,32.43,32.43,32.38,32.39,36583.99730669958,17.8121,17.8121,17.7846,17.7901,36583.9973
2009-08-05 11:35:00,32.39,32.42,32.28,32.28,40848.3896307934,17.7901,17.8066,17.7297,17.7297,40848.3896
2009-08-05 11:40:00,32.28,32.28,32.2,32.22,21658.624172371223,17.7297,17.7297,17.6857,17.6967,21658.6242
2009-08-05 11:45:00,32.23,32.34,32.23,32.34,31309.617326899337,17.7022,17.7626,17.7022,17.7626,31309.6173
2009-08-05 11:50:00,32.33,32.44,32.32,32.42,50836.04533722365,17.7571,17.8176,17.7517,17.8066,50836.0453
2009-08-05 11:55:00,32.41,32.43,32.35,32.36,57232.63382336438,17.8011,17.8121,17.7681,17.7736,57232.6338
2009-08-05 12:00:00,32.36,32.46,32.34,32.46,31085.17562563124,17.7736,17.8285,17.7626,17.8285,31085.1756
2009-08-05 12:05:00,32.46,32.52,32.42,32.44,55773.76276512176,17.8285,17.8615,17.8066,17.8176,55773.7628
2009-08-05 12:10:00,32.43,32.61,32.43,32.61,36920.65985860173,17.8121,17.9109,17.8121,17.9109,36920.6599
2009-08-05 12:15:00,32.62,32.79,32.61,32.79,103355.40343395802,17.9164,18.0098,17.9109,18.0098,103355.4034
2009-08-05 12:20:00,32.79,32.88,32.69,32.72,150151.49814835595,18.0098,18.0592,17.9549,17.9714,150151.4981
2009-08-05 12:25:00,32.71,32.71,32.66,32.68,56671.529570194136,17.9659,17.9659,17.9384,17.9494,56671.5296
2009-08-05 12:30:00,32.67,32.68,32.64,32.66,30524.071372461003,17.9439,17.9494,17.9274,17.9384,30524.0714
2009-08-05 12:35:00,32.66,32.7,32.58,32.59,57120.41297273033,17.9384,17.9604,17.8945,17.9,57120.413
2009-08-05 12:40:00,32.58,32.64,32.56,32.62,57905.95892716866,17.8945,17.9274,17.8835,17.9164,57905.9589
2009-08-05 12:45:00,32.63,32.68,32.61,32.65,15710.919088766692,17.9219,17.9494,17.9109,17.9329,15710.9191
2009-08-05 12:50:00,32.64,32.68,32.61,32.63,28840.758612950285,17.9274,17.9494,17.9109,17.9219,28840.7586
2009-08-05 12:55:00,32.62,32.63,32.47,32.49,47020.53641566603,17.9164,17.9219,17.834,17.845,47020.5364
2009-08-05 13:00:00,32.49,32.55,32.48,32.51,39052.85602064864,17.845,17.878,17.8395,17.856,39052.856
2009-08-05 13:05:00,32.5,32.51,32.38,32.41,49152.73257771294,17.8505,17.856,17.7846,17.8011,49152.7326
2009-08-05 13:10:00,32.42,32.49,32.41,32.49,38828.414319380536,17.8066,17.845,17.8011,17.845,38828.4143
2009-08-05 13:15:00,32.48,32.52,32.44,32.46,59140.38828414319,17.8395,17.8615,17.8176,17.8285,59140.3883
2009-08-05 13:20:00,32.46,32.46,32.37,32.44,48703.84917517674,17.8285,17.8285,17.7791,17.8176,48703.8492
2009-08-05 13:25:00,32.44,32.58,32.42,32.57,76983.50353495679,17.8176,17.8945,17.8066,17.889,76983.5035
2009-08-05 13:30:00,32.58,32.6,32.52,32.52,50162.72023341936,17.8945,17.9054,17.8615,17.8615,50162.7202
2009-08-05 13:35:00,32.53,32.53,32.49,32.5,31758.500729435527,17.867,17.867,17.845,17.8505,31758.5007
2009-08-05 13:40:00,32.49,32.65,32.48,32.56,74626.86567164179,17.845,17.9329,17.8395,17.8835,74626.8657
2009-08-05 13:45:00,32.55,32.56,32.52,32.53,26147.458197733136,17.878,17.8835,17.8615,17.867,26147.4582
2009-08-05 13:50:00,32.53,32.53,32.4,32.43,113118.61743912018,17.867,17.867,17.7956,17.8121,113118.6174
2009-08-05 13:55:00,32.43,32.44,32.4,32.41,49826.05768151722,17.8121,17.8176,17.7956,17.8011,49826.0577
2009-08-05 14:00:00,32.4,32.41,32.34,32.41,51621.59129166199,17.7956,17.8011,17.7626,17.8011,51621.5913
2009-08-05 14:05:00,32.41,32.47,32.41,32.47,41409.49388396364,17.8011,17.834,17.8011,17.834,41409.4939
2009-08-05 14:10:00,32.47,32.53,32.47,32.53,37257.32241050387,17.834,17.867,17.834,17.867,37257.3224
2009-08-05 14:15:00,32.53,32.53,32.46,32.48,43205.027494108406,17.867,17.867,17.8285,17.8395,43205.0275
2009-08-05 14:20:00,32.49,32.53,32.46,32.5,31982.942430703624,17.845,17.867,17.8285,17.8505,31982.9424
2009-08-05 14:25:00,32.51,32.51,32.44,32.45,24688.587139490515,17.856,17.856,17.8176,17.8231,24688.5871
2009-08-05 14:30:00,32.44,32.48,32.37,32.41,47581.64066883627,17.8176,17.8395,17.7791,17.8011,47581.6407
2009-08-05 14:35:00,32.41,32.44,32.36,32.42,49826.05768151722,17.8011,17.8176,17.7736,17.8066,49826.0577
2009-08-05 14:40:00,32.43,32.51,32.37,32.51,129278.41993042309,17.8121,17.856,17.7791,17.856,129278.4199
2009-08-05 14:45:00,32.52,32.63,32.52,32.61,86746.71754011895,17.8615,17.9219,17.8615,17.9109,86746.7175
2009-08-05 14:50:00,32.62,32.72,32.61,32.7,94938.83963640445,17.9164,17.9714,17.9109,17.9604,94938.8396
2009-08-05 14:55:00,32.69,32.81,32.69,32.79,77320.16608685894,17.9549,18.0208,17.9549,18.0098,77320.1661
2009-08-05 15:00:00,32.8,32.89,32.69,32.72,154640.33217371788,18.0153,18.0647,17.9549,17.9714,154640.3322
2009-08-05 15:05:00,32.71,32.81,32.71,32.81,67444.73123106273,17.9659,18.0208,17.9659,18.0208,67444.7312
2009-08-05 15:10:00,32.81,33.01,32.8,33.0,148131.5228369431,18.0208,18.1306,18.0153,18.1251,148131.5228
2009-08-05 15:15:00,33.0,33.02,32.94,32.98,110425.31702390304,18.1251,18.1361,18.0922,18.1142,110425.317
2009-08-05 15:20:00,32.98,33.06,32.96,33.02,87083.38009202109,18.1142,18.1581,18.1032,18.1361,87083.3801
2009-08-05 15:25:00,33.02,33.26,33.02,33.26,171136.7972169229,18.1361,18.2679,18.1361,18.2679,171136.7972
2009-08-05 15:30:00,33.25,33.25,32.83,32.97,325216.0251374705,18.2625,18.2625,18.0318,18.1087,325216.0251
2009-08-05 15:35:00,32.97,33.0,32.91,32.96,139827.17989002354,18.1087,18.1251,18.0757,18.1032,139827.1799
2009-08-05 15:40:00,32.96,33.03,32.91,32.99,187633.262260128,18.1032,18.1416,18.0757,18.1196,187633.2623
2009-08-05 15:45:00,32.99,32.99,32.77,32.78,163056.89597127144,18.1196,18.1196,17.9988,18.0043,163056.896
2009-08-05 15:50:00,32.78,32.89,32.77,32.89,244304.7918303221,18.0043,18.0647,17.9988,18.0647,244304.7918
2009-08-05 15:55:00,32.89,33.06,32.88,33.02,495118.3929974189,18.0647,18.1581,18.0592,18.1361,495118.393
2009-08-06 09:30:00,32.55,32.91,31.93,32.35,347323.532712378,17.878,18.0757,17.5374,17.7681,347323.5327
2009-08-06 09:35:00,32.35,32.44,32.12,32.34,226349.45572887445,17.7681,17.8176,17.6418,17.7626,226349.4557
2009-08-06 09:40:00,32.34,32.44,32.26,32.33,207720.7945236225,17.7626,17.8176,17.7187,17.7571,207720.7945
2009-08-06 09:45:00,32.33,32.36,31.99,32.01,228144.9893390192,17.7571,17.7736,17.5704,17.5814,228144.9893
2009-08-06 09:50:00,32.01,32.12,31.87,31.87,191448.7711816856,17.5814,17.6418,17.5045,17.5045,191448.7712
2009-08-06 09:55:00,31.87,31.93,31.38,31.38,450791.15699697,17.5045,17.5374,17.2354,17.2354,450791.157
2009-08-06 10:00:00,31.38,31.63,31.3,31.58,226573.8974301425,17.2354,17.3727,17.1914,17.3452,226573.8974
2009-08-06 10:05:00,31.59,31.7,31.5,31.54,132645.0454494445,17.3507,17.4111,17.3013,17.3232,132645.0454
2009-08-06 10:10:00,31.54,31.61,31.32,31.43,159802.49130288407,17.3232,17.3617,17.2024,17.2628,159802.4913
2009-08-06 10:15:00,31.42,31.44,31.05,31.18,189989.90012344293,17.2573,17.2683,17.0541,17.1255,189989.9001
2009-08-06 10:20:00,31.19,31.37,31.09,31.27,162383.57086746718,17.131,17.2299,17.0761,17.1749,162383.5709
2009-08-06 10:25:00,31.26,31.38,31.22,31.36,80237.90820334418,17.1695,17.2354,17.1475,17.2244,80237.9082
2009-08-06 10:30:00,31.35,31.54,31.33,31.48,103355.40343395802,17.2189,17.3232,17.2079,17.2903,103355.4034
2009-08-06 10:35:00,31.5,31.61,31.44,31.54,82482.32521602513,17.3013,17.3617,17.2683,17.3232,82482.3252
2009-08-06 10:40:00,31.54,31.71,31.49,31.64,96846.59409718325,17.3232,17.4166,17.2958,17.3782,96846.5941
2009-08-06 10:45:00,31.63,31.82,31.63,31.73,95163.28133767254,17.3727,17.477,17.3727,17.4276,95163.2813
2009-08-06 10:50:00,31.73,31.75,31.62,31.64,140837.16754573,17.4276,17.4386,17.3672,17.3782,140837.1675
2009-08-06 10:55:00,31.64,31.65,31.56,31.59,87981.14689709348,17.3782,17.3837,17.3342,17.3507,87981.1469
2009-08-06 11:00:00,31.59,31.8,31.53,31.8,137133.87947480642,17.3507,17.466,17.3177,17.466,137133.8795
2009-08-06 11:05:00,31.8,31.87,31.7,31.71,134889.46246212546,17.466,17.5045,17.4111,17.4166,134889.4625
2009-08-06 11:10:00,31.71,31.78,31.65,31.74,48703.84917517674,17.4166,17.4551,17.3837,17.4331,48703.8492
2009-08-06 11:15:00,31.76,31.83,31.75,31.77,44439.45685108293,17.4441,17.4825,17.4386,17.4496,44439.4569
2009-08-06 11:20:00,31.77,31.87,31.77,31.82,26035.23734709909,17.4496,17.5045,17.4496,17.477,26035.2373
2009-08-06 11:25:00,31.83,31.95,31.82,31.9,63292.55975760296,17.4825,17.5484,17.477,17.521,63292.5598
2009-08-06 11:30:00,31.9,31.94,31.76,31.78,67332.51038042868,17.521,17.5429,17.4441,17.4551,67332.5104
2009-08-06 11:35:00,31.77,31.89,31.77,31.87,37257.32241050387,17.4496,17.5155,17.4496,17.5045,37257.3224
2009-08-06 11:40:00,31.87,31.87,31.78,31.78,28840.758612950285,17.5045,17.5045,17.4551,17.4551,28840.7586
2009-08-06 11:45:00,31.78,31.87,31.74,31.87,66098.08102345416,17.4551,17.5045,17.4331,17.5045,66098.081
2009-08-06 11:50:00,31.87,31.9,31.8,31.81,57008.19212209628,17.5045,17.521,17.466,17.4715,57008.1921
2009-08-06 11:55:00,31.8,31.81,31.68,31.69,133318.3705532488,17.466,17.4715,17.4001,17.4056,133318.3706
2009-08-06 12:00:00,31.69,31.7,31.38,31.39,158792.50364717763,17.4056,17.4111,17.2354,17.2409,158792.5036
2009-08-06 12:05:00,31.39,31.51,31.33,31.33,117158.5680619459,17.2409,17.3068,17.2079,17.2079,117158.5681
2009-08-06 12:10:00,31.34,31.38,31.24,31.35,112781.95488721805,17.2134,17.2354,17.1585,17.2189,112781.9549
2009-08-06 12:15:00,31.34,31.35,31.26,31.34,61945.90954999439,17.2134,17.2189,17.1695,17.2134,61945.9095
2009-08-06 12:20:00,31.35,31.52,31.34,31.5,79901.24565144203,17.2189,17.3123,17.2134,17.3013,79901.2457
2009-08-06 12:25:00,31.5,31.5,31.38,31.39,74963.52822354394,17.3013,17.3013,17.2354,17.2409,74963.5282
2009-08-06 12:30:00,31.39,31.48,31.38,31.43,31870.72158006957,17.2409,17.2903,17.2354,17.2628,31870.7216
2009-08-06 12:35:00,31.45,31.49,31.43,31.43,36920.65985860173,17.2738,17.2958,17.2628,17.2628,36920.6599
2009-08-06 12:40:00,31.43,31.59,31.41,31.56,73729.0988665694,17.2628,17.3507,17.2518,17.3342,73729.0989
2009-08-06 12:45:00,31.57,31.6,31.54,31.58,16047.581640668835,17.3397,17.3562,17.3232,17.3452,16047.5816
2009-08-06 12:50:00,31.58,31.58,31.42,31.5,43653.91089664459,17.3452,17.3452,17.2573,17.3013,43653.9109
2009-08-06 12:55:00,31.51,31.55,31.47,31.48,17730.894400179553,17.3068,17.3287,17.2848,17.2903,17730.8944
2009-08-06 13:00:00,31.49,31.54,31.43,31.46,62731.45550443272,17.2958,17.3232,17.2628,17.2793,62731.4555
2009-08-06 13:05:00,31.46,31.48,31.35,31.35,97183.2566490854,17.2793,17.2903,17.2189,17.2189,97183.2566
2009-08-06 13:10:00,31.34,31.4,31.34,31.39,51397.14959039389,17.2134,17.2463,17.2134,17.2409,51397.1496
2009-08-06 13:15:00,31.38,31.42,31.37,31.37,41970.59813713388,17.2354,17.2573,17.2299,17.2299,41970.5981
2009-08-06 13:20:00,31.38,31.49,31.36,31.48,35349.56794972506,17.2354,17.2958,17.2244,17.2903,35349.5679
2009-08-06 13:25:00,31.48,31.48,31.42,31.46,32880.709235776005,17.2903,17.2903,17.2573,17.2793,32880.7092
2009-08-06 13:30:00,31.46,31.64,31.46,31.58,72831.33206149703,17.2793,17.3782,17.2793,17.3452,72831.3321
2009-08-06 13:35:00,31.59,31.63,31.58,31.61,35798.45135226125,17.3507,17.3727,17.3452,17.3617,35798.4514
2009-08-06 13:40:00,31.61,31.64,31.33,31.36,201548.64773874983,17.3617,17.3782,17.2079,17.2244,201548.6477
2009-08-06 13:45:00,31.36,31.44,31.32,31.39,63292.55975760296,17.2244,17.2683,17.2024,17.2409,63292.5598
2009-08-06 13:50:00,31.38,31.46,31.37,31.45,53080.46234990461,17.2354,17.2793,17.2299,17.2738,53080.4623
2009-08-06 13:55:00,31.44,31.52,31.44,31.46,43092.80664347435,17.2683,17.3123,17.2683,17.2793,43092.8066
2009-08-06 14:00:00,31.46,31.47,31.29,31.37,73841.31971720346,17.2793,17.2848,17.1859,17.2299,73841.3197
2009-08-06 14:05:00,31.37,31.37,31.23,31.34,62394.79295253057,17.2299,17.2299,17.153,17.2134,62394.793
2009-08-06 14:10:00,31.33,31.41,31.3,31.4,68118.05633486701,17.2079,17.2518,17.1914,17.2463,68118.0563
2009-08-06 14:15:00,31.39,31.42,31.34,31.42,39501.73942318482,17.2409,17.2573,17.2134,17.2573,39501.7394
2009-08-06 14:20:00,31.42,31.45,31.36,31.44,56110.4253170239,17.2573,17.2738,17.2244,17.2683,56110.4253
2009-08-06 14:25:00,31.45,31.54,31.44,31.5,94265.51453260017,17.2738,17.3232,17.2683,17.3013,94265.5145
2009-08-06 14:30:00,31.5,31.52,31.42,31.52,54539.33340814723,17.3013,17.3123,17.2573,17.3123,54539.3334
2009-08-06 14:35:00,31.52,31.6,31.52,31.55,66771.40612725844,17.3123,17.3562,17.3123,17.3287,66771.4061
2009-08-06 14:40:00,31.56,31.6,31.54,31.54,48030.524071372456,17.3342,17.3562,17.3232,17.3232,48030.5241
2009-08-06 14:45:00,31.56,31.6,31.49,31.58,100998.76557064302,17.3342,17.3562,17.2958,17.3452,100998.7656
2009-08-06 14:50:00,31.58,31.59,31.53,31.58,52519.35809673437,17.3452,17.3507,17.3177,17.3452,52519.3581
2009-08-06 14:55:00,31.58,31.69,31.58,31.61,117944.11401638424,17.3452,17.4056,17.3452,17.3617,117944.114
2009-08-06 15:00:00,31.61,31.75,31.6,31.75,73392.43631466725,17.3617,17.4386,17.3562,17.4386,73392.4363
2009-08-06 15:05:00,31.75,31.87,31.7,31.79,184715.52014364267,17.4386,17.5045,17.4111,17.4606,184715.5201
2009-08-06 15:10:00,31.79,31.81,31.72,31.74,67893.61463359892,17.4606,17.4715,17.4221,17.4331,67893.6146
2009-08-06 15:15:00,31.75,31.98,31.74,31.94,121422.96038603972,17.4386,17.5649,17.4331,17.5429,121422.9604
2009-08-06 15:20:00,31.94,32.02,31.88,31.98,128717.31567725285,17.5429,17.5869,17.51,17.5649,128717.3157
2009-08-06 15:25:00,31.98,31.99,31.82,31.83,111884.18808214566,17.5649,17.5704,17.477,17.4825,111884.1881
2009-08-06 15:30:00,31.82,31.88,31.62,31.69,174166.76018404218,17.477,17.51,17.3672,17.4056,174166.7602
2009-08-06 15:35:00,31.69,31.78,31.64,31.75,89664.45965660419,17.4056,17.4551,17.3782,17.4386,89664.4597
2009-08-06 15:40:00,31.75,31.79,31.63,31.68,135001.6833127595,17.4386,17.4606,17.3727,17.4001,135001.6833
2009-08-06 15:45:00,31.69,31.71,31.6,31.62,148019.30198630906,17.4056,17.4166,17.3562,17.3672,148019.302
2009-08-06 15:50:00,31.62,31.66,31.54,31.65,174727.8644372124,17.3672,17.3892,17.3232,17.3837,174727.8644
2009-08-06 15:55:00,31.64,31.71,31.6,31.63,297160.81247895857,17.3782,17.4166,17.3562,17.3727,297160.8125
2009-08-07 09:30:00,32.17,32.88,32.15,32.57,251599.1471215352,17.6693,18.0592,17.6583,17.889,251599.1471
2009-08-07 09:35:00,32.57,32.84,32.55,32.68,291437.54909662216,17.889,18.0373,17.878,17.9494,291437.5491
2009-08-07 09:40:00,32.68,32.89,32.67,32.83,153405.90281674336,17.9494,18.0647,17.9439,18.0318,153405.9028
2009-08-07 09:45:00,32.82,32.86,32.77,32.83,80125.68735271013,18.0263,18.0482,17.9988,18.0318,80125.6874
2009-08-07 09:50:00,32.83,32.94,32.81,32.94,97183.2566490854,18.0318,18.0922,18.0208,18.0922,97183.2566
2009-08-07 09:55:00,32.94,33.02,32.9,32.97,92245.5392211873,18.0922,18.1361,18.0702,18.1087,92245.5392
2009-08-07 10:00:00,32.94,32.98,32.82,32.89,125350.6901582314,18.0922,18.1142,18.0263,18.0647,125350.6902
2009-08-07 10:05:00,32.87,32.89,32.66,32.69,110761.97957580518,18.0537,18.0647,17.9384,17.9549,110761.9796
2009-08-07 10:10:00,32.69,32.82,32.61,32.61,96958.8149478173,17.9549,18.0263,17.9109,17.9109,96958.8149
2009-08-07 10:15:00,32.61,32.74,32.55,32.6,93031.08517562565,17.9109,17.9823,17.878,17.9054,93031.0852
2009-08-07 10:20:00,32.6,32.68,32.48,32.66,148804.8479407474,17.9054,17.9494,17.8395,17.9384,148804.8479
2009-08-07 10:25:00,32.66,32.7,32.56,32.63,124004.0399506228,17.9384,17.9604,17.8835,17.9219,124004.04
2009-08-07 10:30:00,32.64,32.74,32.62,32.69,92133.31837055324,17.9274,17.9823,17.9164,17.9549,92133.3184
2009-08-07 10:35:00,32.69,32.88,32.67,32.78,140388.2841431938,17.9549,18.0592,17.9439,18.0043,140388.2841
2009-08-07 10:40:00,32.79,32.8,32.72,32.78,83155.65031982942,18.0098,18.0153,17.9714,18.0043,83155.6503
2009-08-07 10:45:00,32.79,32.96,32.79,32.94,137694.98372797665,18.0098,18.1032,18.0098,18.0922,137694.9837
2009-08-07 10:50:00,32.94,32.98,32.86,32.97,99876.55706430254,18.0922,18.1142,18.0482,18.1087,99876.5571
2009-08-07 10:55:00,32.97,33.13,32.93,33.0,136460.55437100213,18.1087,18.1965,18.0867,18.1251,136460.5544
2009-08-07 11:00:00,33.0,33.17,33.0,33.13,81696.7792615868,18.1251,18.2185,18.1251,18.1965,81696.7793
2009-08-07 11:05:00,33.13,33.14,32.89,32.91,101110.98642127706,18.1965,18.202,18.0647,18.0757,101110.9864
2009-08-07 11:10:00,32.91,32.99,32.89,32.97,44888.34025361912,18.0757,18.1196,18.0647,18.1087,44888.3403
2009-08-07 11:15:00,32.97,33.06,32.96,33.01,55773.76276512176,18.1087,18.1581,18.1032,18.1306,55773.7628
2009-08-07 11:20:00,33.01,33.12,33.01,33.12,38379.53091684435,18.1306,18.1911,18.1306,18.1911,38379.5309
2009-08-07 11:25:00,33.12,33.14,33.03,33.08,60823.70104365391,18.1911,18.202,18.1416,18.1691,60823.701
2009-08-07 11:30:00,33.06,33.1,32.99,33.08,24127.48288632028,18.1581,18.1801,18.1196,18.1691,24127.4829
2009-08-07 11:35:00,33.09,33.14,33.08,33.13,53304.90405117271,18.1746,18.202,18.1691,18.1965,53304.9041
2009-08-07 11:40:00,33.13,33.13,32.99,33.0,49713.83683088318,18.1965,18.1965,18.1196,18.1251,49713.8368
2009-08-07 11:45:00,33.01,33.01,32.9,32.94,72719.11121086297,18.1306,18.1306,18.0702,18.0922,72719.1112
2009-08-07 11:50:00,32.94,32.94,32.9,32.93,21883.06587363932,18.0922,18.0922,18.0702,18.0867,21883.0659
2009-08-07 11:55:00,32.94,33.08,32.9,32.91,129727.30333295926,18.0922,18.1691,18.0702,18.0757,129727.3033
2009-08-07 12:00:00,32.93,32.95,32.9,32.93,44551.67770171697,18.0867,18.0977,18.0702,18.0867,44551.6777
2009-08-07 12:05:00,32.93,32.94,32.9,32.92,50723.824486589605,18.0867,18.0922,18.0702,18.0812,50723.8245
2009-08-07 12:10:00,32.91,32.94,32.9,32.91,48591.6283245427,18.0757,18.0922,18.0702,18.0757,48591.6283
2009-08-07 12:15:00,32.93,32.94,32.89,32.93,42195.03983840197,18.0867,18.0922,18.0647,18.0867,42195.0398
2009-08-07 12:20:00,32.94,32.95,32.94,32.95,11334.305914038829,18.0922,18.0977,18.0922,18.0977,11334.3059
2009-08-07 12:25:00,32.94,33.0,32.94,32.94,46347.21131186174,18.0922,18.1251,18.0922,18.0922,46347.2113
2009-08-07 12:30:00,32.94,32.98,32.93,32.97,40175.06452698911,18.0922,18.1142,18.0867,18.1087,40175.0645
2009-08-07 12:35:00,32.97,33.01,32.93,33.0,36135.113904163394,18.1087,18.1306,18.0867,18.1251,36135.1139
2009-08-07 12:40:00,32.99,33.01,32.94,32.94,39726.18112445292,18.1196,18.1306,18.0922,18.0922,39726.1811
2009-08-07 12:45:00,32.94,32.97,32.92,32.92,58354.84232970486,18.0922,18.1087,18.0812,18.0812,58354.8423
2009-08-07 12:50:00,32.93,32.94,32.92,32.94,60038.15508921557,18.0867,18.0922,18.0812,18.0922,60038.1551
2009-08-07 12:55:00,32.94,32.94,32.92,32.92,58242.62147907081,18.0922,18.0922,18.0812,18.0812,58242.6215
2009-08-07 13:00:00,32.93,32.99,32.9,32.93,57569.29637526653,18.0867,18.1196,18.0702,18.0867,57569.2964
2009-08-07 13:05:00,32.93,32.94,32.85,32.86,36920.65985860173,18.0867,18.0922,18.0428,18.0482,36920.6599
2009-08-07 13:10:00,32.86,32.86,32.8,32.84,60150.37593984962,18.0482,18.0482,18.0153,18.0373,60150.3759
2009-08-07 13:15:00,32.84,32.93,32.82,32.84,148131.5228369431,18.0373,18.0867,18.0263,18.0373,148131.5228
2009-08-07 13:20:00,32.84,32.88,32.83,32.87,44663.89855235103,18.0373,18.0592,18.0318,18.0537,44663.8986
2009-08-07 13:25:00,32.86,32.95,32.86,32.94,115587.47615306923,18.0482,18.0977,18.0482,18.0922,115587.4762
2009-08-07 13:30:00,32.94,32.95,32.91,32.92,54875.995960049375,18.0922,18.0977,18.0757,18.0812,54875.996
2009-08-07 13:35:00,32.94,32.94,32.88,32.91,37818.42666367411,18.0922,18.0922,18.0592,18.0757,37818.4267
2009-08-07 13:40:00,32.89,32.89,32.84,32.85,47020.53641566603,18.0647,18.0647,18.0373,18.0428,47020.5364
2009-08-07 13:45:00,32.85,32.87,32.85,32.86,79789.02480080798,18.0428,18.0537,18.0428,18.0482,79789.0248
2009-08-07 13:50:00,32.86,32.87,32.84,32.85,53529.3457524408,18.0482,18.0537,18.0373,18.0428,53529.3458
2009-08-07 13:55:00,32.84,32.9,32.84,32.89,37706.20581304006,18.0373,18.0702,18.0373,18.0647,37706.2058
2009-08-07 14:00:00,32.9,32.95,32.9,32.95,45225.00280552126,18.0702,18.0977,18.0702,18.0977,45225.0028
2009-08-07 14:05:00,32.95,33.02,32.95,33.02,57457.07552463248,18.0977,18.1361,18.0977,18.1361,57457.0755
2009-08-07 14:10:00,33.02,33.1,33.02,33.07,74402.4239703737,18.1361,18.1801,18.1361,18.1636,74402.424
2009-08-07 14:15:00,33.06,33.1,33.06,33.06,58691.504881607,18.1581,18.1801,18.1581,18.1581,58691.5049
2009-08-07 14:20:00,33.06,33.09,33.02,33.02,82370.10436539109,18.1581,18.1746,18.1361,18.1361,82370.1044
2009-08-07 14:25:00,33.03,33.03,32.98,33.0,92806.64347435754,18.1416,18.1416,18.1142,18.1251,92806.6435
2009-08-07 14:30:00,33.0,33.02,32.97,32.98,102569.85747951968,18.1251,18.1361,18.1087,18.1142,102569.8575
2009-08-07 14:35:00,32.98,33.01,32.96,33.0,124789.58590506116,18.1142,18.1306,18.1032,18.1251,124789.5859
2009-08-07 14:40:00,32.99,33.14,32.99,33.13,98978.79025923015,18.1196,18.202,18.1196,18.1965,98978.7903
2009-08-07 14:45:00,33.13,33.19,33.11,33.18,88430.03029962967,18.1965,18.2295,18.1856,18.224,88430.0303
2009-08-07 14:50:00,33.18,33.24,33.15,33.24,61609.24699809224,18.224,18.257,18.2075,18.257,61609.247
2009-08-07 14:55:00,33.23,33.28,33.23,33.28,56110.4253170239,18.2515,18.2789,18.2515,18.2789,56110.4253
2009-08-07 15:00:00,33.28,33.33,33.02,33.06,172932.33082706766,18.2789,18.3064,18.1361,18.1581,172932.3308
2009-08-07 15:05:00,33.06,33.06,32.87,32.97,138031.6462798788,18.1581,18.1581,18.0537,18.1087,138031.6463
2009-08-07 15:10:00,32.98,32.98,32.84,32.84,117158.5680619459,18.1142,18.1142,18.0373,18.0373,117158.5681
2009-08-07 15:15:00,32.84,32.85,32.75,32.78,120749.63528223544,18.0373,18.0428,17.9878,18.0043,120749.6353
2009-08-07 15:20:00,32.77,32.85,32.66,32.83,156548.0866344967,17.9988,18.0428,17.9384,18.0318,156548.0866
2009-08-07 15:25:00,32.83,32.86,32.76,32.82,145887.10582426214,18.0318,18.0482,17.9933,18.0263,145887.1058
2009-08-07 15:30:00,32.82,32.92,32.76,32.92,121984.06463920996,18.0263,18.0812,17.9933,18.0812,121984.0646
2009-08-07 15:35:00,32.92,32.94,32.73,32.77,102120.9740769835,18.0812,18.0922,17.9768,17.9988,102120.9741
2009-08-07 15:40:00,32.77,32.9,32.75,32.85,116597.46380877566,17.9988,18.0702,17.9878,18.0428,116597.4638
2009-08-07 15:45:00,32.85,32.85,32.76,32.85,104589.83279093256,18.0428,18.0428,17.9933,18.0428,104589.8328
2009-08-07 15:50:00,32.85,32.93,32.8,32.93,190775.4460778813,18.0428,18.0867,18.0153,18.0867,190775.4461
2009-08-07 15:55:00,32.92,32.94,32.76,32.83,380877.56705195823,18.0812,18.0922,17.9933,18.0318,380877.5671
2009-08-10 09:30:00,32.69,32.94,32.57,32.63,80574.57075524631,17.9549,18.0922,17.889,17.9219,80574.5708
2009-08-10 09:35:00,32.65,32.79,32.57,32.6,54427.11255751318,17.9329,18.0098,17.889,17.9054,54427.1126
2009-08-10 09:40:00,32.6,32.92,32.59,32.71,73167.99461339916,17.9054,18.0812,17.9,17.9659,73167.9946
2009-08-10 09:45:00,32.72,32.87,32.53,32.62,43317.24834474245,17.9714,18.0537,17.867,17.9164,43317.2483
2009-08-10 09:50:00,32.62,32.74,32.62,32.72,37593.984962406015,17.9164,17.9823,17.9164,17.9714,37593.985
2009-08-10 09:55:00,32.72,32.87,32.72,32.79,52631.57894736842,17.9714,18.0537,17.9714,18.0098,52631.5789
2009-08-10 10:00:00,32.81,32.82,32.73,32.77,49264.95342834698,18.0208,18.0263,17.9768,17.9988,49264.9534
2009-08-10 10:05:00,32.77,32.79,32.7,32.79,40960.61048142744,17.9988,18.0098,17.9604,18.0098,40960.6105
2009-08-10 10:10:00,32.79,32.93,32.78,32.91,57232.63382336438,18.0098,18.0867,18.0043,18.0757,57232.6338
2009-08-10 10:15:00,32.9,32.92,32.74,32.77,84277.8588261699,18.0702,18.0812,17.9823,17.9988,84277.8588
2009-08-10 10:20:00,32.77,32.78,32.7,32.77,69464.70654247559,17.9988,18.0043,17.9604,17.9988,69464.7065
2009-08-10 10:25:00,32.77,32.77,32.67,32.69,51060.48703849175,17.9988,17.9988,17.9439,17.9549,51060.487
2009-08-10 10:30:00,32.69,32.77,32.69,32.73,34115.13859275053,17.9549,17.9988,17.9549,17.9768,34115.1386
2009-08-10 10:35:00,32.73,32.77,32.69,32.77,22107.507574907417,17.9768,17.9988,17.9549,17.9988,22107.5076
2009-08-10 10:40:00,32.76,32.77,32.7,32.77,30299.629671192903,17.9933,17.9988,17.9604,17.9988,30299.6297
2009-08-10 10:45:00,32.77,32.78,32.72,32.72,21658.624172371223,17.9988,18.0043,17.9714,17.9714,21658.6242
2009-08-10 10:50:00,32.71,32.85,32.7,32.81,44327.23600044888,17.9659,18.0428,17.9604,18.0208,44327.236
2009-08-10 10:55:00,32.79,32.82,32.72,32.77,33554.03433958029,18.0098,18.0263,17.9714,17.9988,33554.0343
2009-08-10 11:00:00,32.77,32.82,32.75,32.82,28391.87521041409,17.9988,18.0263,17.9878,18.0263,28391.8752
2009-08-10 11:05:00,32.82,32.84,32.75,32.76,29626.30456738862,18.0263,18.0373,17.9878,17.9933,29626.3046
2009-08-10 11:10:00,32.75,32.83,32.74,32.74,24913.02884075861,17.9878,18.0318,17.9823,17.9823,24913.0288
2009-08-10 11:15:00,32.74,32.75,32.69,32.71,28616.31691168219,17.9823,17.9878,17.9549,17.9659,28616.3169
2009-08-10 11:20:00,32.71,32.71,32.67,32.68,33890.69689148243,17.9659,17.9659,17.9439,17.9494,33890.6969
2009-08-10 11:25:00,32.68,32.68,32.67,32.67,16496.465043205026,17.9494,17.9494,17.9439,17.9439,16496.465
2009-08-10 11:30:00,32.68,32.72,32.67,32.7,18965.32375715408,17.9494,17.9714,17.9439,17.9604,18965.3238
2009-08-10 11:35:00,32.69,32.7,32.66,32.68,20424.1948153967,17.9549,17.9604,17.9384,17.9494,20424.1948
2009-08-10 11:40:00,32.71,32.71,32.6,32.63,45673.886208057454,17.9659,17.9659,17.9054,17.9219,45673.8862
2009-08-10 11:45:00,32.64,32.65,32.54,32.55,27606.32925597576,17.9274,17.9329,17.8725,17.878,27606.3293
2009-08-10 11:50:00,32.55,32.65,32.54,32.62,40062.84367635506,17.878,17.9329,17.8725,17.9164,40062.8437
2009-08-10 11:55:00,32.61,32.65,32.57,32.63,30075.18796992481,17.9109,17.9329,17.889,17.9219,30075.188
2009-08-10 12:00:00,32.63,32.69,32.63,32.69,17843.1152508136,17.9219,17.9549,17.9219,17.9549,17843.1153
2009-08-10 12:05:00,32.69,32.72,32.66,32.67,28616.31691168219,17.9549,17.9714,17.9384,17.9439,28616.3169
2009-08-10 12:10:00,32.67,32.67,32.62,32.64,20648.6365166648,17.9439,17.9439,17.9164,17.9274,20648.6365
2009-08-10 12:15:00,32.64,32.72,32.64,32.71,20648.6365166648,17.9274,17.9714,17.9274,17.9659,20648.6365
2009-08-10 12:20:00,32.72,32.72,32.67,32.67,27045.22500280552,17.9714,17.9714,17.9439,17.9439,27045.225
2009-08-10 12:25:00,32.67,32.68,32.6,32.63,51846.032992930086,17.9439,17.9494,17.9054,17.9219,51846.033
2009-08-10 12:30:00,32.61,32.66,32.61,32.63,32095.16328133767,17.9109,17.9384,17.9109,17.9219,32095.1633
2009-08-10 12:35:00,32.63,32.63,32.54,32.6,30299.629671192903,17.9219,17.9219,17.8725,17.9054,30299.6297
2009-08-10 12:40:00,32.59,32.61,32.53,32.55,38491.7517674784,17.9,17.9109,17.867,17.878,38491.7518
2009-08-10 12:45:00,32.54,32.59,32.53,32.58,22444.17012680956,17.8725,17.9,17.867,17.8945,22444.1701
2009-08-10 12:50:00,32.57,32.59,32.53,32.55,30187.40882055886,17.889,17.9,17.867,17.878,30187.4088
2009-08-10 12:55:00,32.55,32.55,32.52,32.52,40623.9479295253,17.878,17.878,17.8615,17.8615,40623.9479
2009-08-10 13:00:00,32.52,32.52,32.37,32.37,52631.57894736842,17.8615,17.8615,17.7791,17.7791,52631.5789
2009-08-10 13:05:00,32.37,32.44,32.3,32.3,71372.4610032544,17.7791,17.8176,17.7407,17.7407,71372.461
2009-08-10 13:10:00,32.3,32.37,32.27,32.28,43429.4691953765,17.7407,17.7791,17.7242,17.7297,43429.4692
2009-08-10 13:15:00,32.28,32.28,32.12,32.17,121759.62293794188,17.7297,17.7297,17.6418,17.6693,121759.6229
2009-08-10 13:20:00,32.17,32.26,32.1,32.11,79676.80395017394,17.6693,17.7187,17.6308,17.6363,79676.804
2009-08-10 13:25:00,32.1,32.1,31.95,32.07,105375.37874537088,17.6308,17.6308,17.5484,17.6143,105375.3787
2009-08-10 13:30:00,32.06,32.18,31.98,32.17,86971.15924138704,17.6088,17.6748,17.5649,17.6693,86971.1592
2009-08-10 13:35:00,32.17,32.18,32.08,32.1,27269.666704073614,17.6693,17.6748,17.6198,17.6308,27269.6667
2009-08-10 13:40:00,32.12,32.24,32.1,32.23,27494.10840534171,17.6418,17.7077,17.6308,17.7022,27494.1084
2009-08-10 13:45:00,32.23,32.26,32.17,32.2,27942.9918078779,17.7022,17.7187,17.6693,17.6857,27942.9918
2009-08-10 13:50:00,32.18,32.23,32.16,32.17,17618.673549545503,17.6748,17.7022,17.6638,17.6693,17618.6735
2009-08-10 13:55:00,32.16,32.18,32.12,32.13,14813.15228369431,17.6638,17.6748,17.6418,17.6473,14813.1523
2009-08-10 14:00:00,32.12,32.14,31.99,32.0,49264.95342834698,17.6418,17.6528,17.5704,17.5759,49264.9534
2009-08-10 14:05:00,32.0,32.12,31.99,32.11,20536.41566603075,17.5759,17.6418,17.5704,17.6363,20536.4157
2009-08-10 14:10:00,32.1,32.12,31.98,32.02,25249.69139266076,17.6308,17.6418,17.5649,17.5869,25249.6914
2009-08-10 14:15:00,32.02,32.02,31.91,31.95,30636.29222309505,17.5869,17.5869,17.5265,17.5484,30636.2922
2009-08-10 14:20:00,31.95,32.05,31.95,32.04,43541.69004601055,17.5484,17.6034,17.5484,17.5979,43541.69
2009-08-10 14:25:00,32.04,32.08,31.99,32.07,26708.562450903377,17.5979,17.6198,17.5704,17.6143,26708.5625
2009-08-10 14:30:00,32.08,32.08,32.03,32.05,24688.587139490515,17.6198,17.6198,17.5924,17.6034,24688.5871
2009-08-10 14:35:00,32.04,32.12,32.04,32.1,24015.262035686228,17.5979,17.6418,17.5979,17.6308,24015.262
2009-08-10 14:40:00,32.09,32.2,32.09,32.18,36920.65985860173,17.6253,17.6857,17.6253,17.6748,36920.6599
2009-08-10 14:45:00,32.17,32.19,32.14,32.14,24688.587139490515,17.6693,17.6803,17.6528,17.6528,24688.5871
2009-08-10 14:50:00,32.15,32.16,32.1,32.12,22444.17012680956,17.6583,17.6638,17.6308,17.6418,22444.1701
2009-08-10 14:55:00,32.11,32.24,32.11,32.21,58467.0631803389,17.6363,17.7077,17.6363,17.6912,58467.0632
2009-08-10 15:00:00,32.21,32.3,32.2,32.28,68903.60228930535,17.6912,17.7407,17.6857,17.7297,68903.6023
2009-08-10 15:05:00,32.28,32.31,32.23,32.26,51733.81214229604,17.7297,17.7462,17.7022,17.7187,51733.8121
2009-08-10 15:10:00,32.27,32.27,32.23,32.26,28391.87521041409,17.7242,17.7242,17.7022,17.7187,28391.8752
2009-08-10 15:15:00,32.26,32.28,32.25,32.27,20648.6365166648,17.7187,17.7297,17.7132,17.7242,20648.6365
2009-08-10 15:20:00,32.27,32.34,32.25,32.28,58130.40062843676,17.7242,17.7626,17.7132,17.7297,58130.4006
2009-08-10 15:25:00,32.28,32.31,32.22,32.22,47357.19896756817,17.7297,17.7462,17.6967,17.6967,47357.199
2009-08-10 15:30:00,32.21,32.25,32.17,32.2,84390.07967680394,17.6912,17.7132,17.6693,17.6857,84390.0797
2009-08-10 15:35:00,32.19,32.27,32.19,32.24,65873.63932218606,17.6803,17.7242,17.6803,17.7077,65873.6393
2009-08-10 15:40:00,32.23,32.3,32.17,32.3,91123.33071484682,17.7022,17.7407,17.6693,17.7407,91123.3307
2009-08-10 15:45:00,32.3,32.42,32.28,32.41,148019.30198630906,17.7407,17.8066,17.7297,17.8011,148019.302
2009-08-10 15:50:00,32.41,32.43,32.33,32.42,180563.34867018287,17.8011,17.8121,17.7571,17.8066,180563.3487
2009-08-10 15:55:00,32.41,32.44,32.38,32.4,331724.8344742453,17.8011,17.8176,17.7846,17.7956,331724.8345
2009-08-11 09:30:00,32.28,32.61,32.04,32.12,156323.64493322858,17.7297,17.9109,17.5979,17.6418,156323.6449
2009-08-11 09:35:00,32.12,32.24,32.04,32.24,76197.95758051846,17.6418,17.7077,17.5979,17.7077,76197.9576
2009-08-11 09:40:00,32.24,32.26,32.06,32.11,71596.9027045225,17.7077,17.7187,17.6088,17.6363,71596.9027
2009-08-11 09:45:00,32.11,32.12,31.86,31.87,87981.14689709348,17.6363,17.6418,17.499,17.5045,87981.1469
2009-08-11 09:50:00,31.86,31.88,31.71,31.8,76085.7367298844,17.499,17.51,17.4166,17.466,76085.7367
2009-08-11 09:55:00,31.8,31.81,31.71,31.78,67108.06867916058,17.466,17.4715,17.4166,17.4551,67108.0687
2009-08-11 10:00:00,31.78,31.79,31.66,31.72,76085.7367298844,17.4551,17.4606,17.3892,17.4221,76085.7367
2009-08-11 10:05:00,31.72,31.72,31.63,31.64,50387.161934687465,17.4221,17.4221,17.3727,17.3782,50387.1619
2009-08-11 10:10:00,31.63,31.67,31.56,31.63,56334.867018292,17.3727,17.3946,17.3342,17.3727,56334.867
2009-08-11 10:15:00,31.63,31.74,31.63,31.69,41409.49388396364,17.3727,17.4331,17.3727,17.4056,41409.4939
2009-08-11 10:20:00,31.71,31.71,31.63,31.63,51621.59129166199,17.4166,17.4166,17.3727,17.3727,51621.5913
2009-08-11 10:25:00,31.63,31.64,31.35,31.4,73280.21546403322,17.3727,17.3782,17.2189,17.2463,73280.2155
2009-08-11 10:30:00,31.4,31.5,31.36,31.5,46347.21131186174,17.2463,17.3013,17.2244,17.3013,46347.2113
2009-08-11 10:35:00,31.5,31.51,31.38,31.39,40736.16878015935,17.3013,17.3068,17.2354,17.2409,40736.1688
2009-08-11 10:40:00,31.39,31.4,31.35,31.36,109415.3293681966,17.2409,17.2463,17.2189,17.2244,109415.3294
2009-08-11 10:45:00,31.36,31.39,31.34,31.38,60711.48019301986,17.2244,17.2409,17.2134,17.2354,60711.4802
2009-08-11 10:50:00,31.39,31.5,31.33,31.38,111098.64212770732,17.2409,17.3013,17.2079,17.2354,111098.6421
2009-08-11 10:55:00,31.38,31.54,31.37,31.54,36696.21815733363,17.2354,17.3232,17.2299,17.3232,36696.2182
2009-08-11 11:00:00,31.52,31.62,31.51,31.53,73280.21546403322,17.3123,17.3672,17.3068,17.3177,73280.2155
2009-08-11 11:05:00,31.53,31.53,31.4,31.48,81584.55841095276,17.3177,17.3177,17.2463,17.2903,81584.5584
2009-08-11 11:10:00,31.48,31.5,31.22,31.22,63629.2223095051,17.2903,17.3013,17.1475,17.1475,63629.2223
2009-08-11 11:15:00,31.23,31.3,31.21,31.28,62507.01380316463,17.153,17.1914,17.142,17.1804,62507.0138
2009-08-11 11:20:00,31.27,31.3,31.19,31.2,97856.58175288967,17.1749,17.1914,17.131,17.1365,97856.5818
2009-08-11 11:25:00,31.21,31.26,31.21,31.24,78779.03714510155,17.142,17.1695,17.142,17.1585,78779.0371
2009-08-11 11:30:00,31.24,31.3,31.19,31.21,88093.36774772752,17.1585,17.1914,17.131,17.142,88093.3677
2009-08-11 11:35:00,31.21,31.22,31.08,31.1,96509.93154528111,17.142,17.1475,17.0706,17.0816,96509.9315
2009-08-11 11:40:00,31.09,31.18,31.05,31.15,71596.9027045225,17.0761,17.1255,17.0541,17.109,71596.9027
2009-08-11 11:45:00,31.16,31.18,31.14,31.15,33441.813488946245,17.1145,17.1255,17.1035,17.109,33441.8135
2009-08-11 11:50:00,31.17,31.2,31.1,31.16,41521.714734597685,17.12,17.1365,17.0816,17.1145,41521.7147
2009-08-11 11:55:00,31.15,31.24,31.14,31.19,59589.271686679385,17.109,17.1585,17.1035,17.131,59589.2717
2009-08-11 12:00:00,31.19,31.19,31.1,31.12,66434.7435753563,17.131,17.131,17.0816,17.0926,66434.7436
2009-08-11 12:05:00,31.13,31.13,31.06,31.09,35125.12624845696,17.0981,17.0981,17.0596,17.0761,35125.1262
2009-08-11 12:10:00,31.1,31.19,31.09,31.19,32880.709235776005,17.0816,17.131,17.0761,17.131,32880.7092
2009-08-11 12:15:00,31.18,31.32,31.18,31.28,101559.86982381326,17.1255,17.2024,17.1255,17.1804,101559.8698
2009-08-11 12:20:00,31.26,31.28,31.19,31.22,56895.97127146224,17.1695,17.1804,17.131,17.1475,56895.9713
2009-08-11 12:25:00,31.22,31.22,31.12,31.13,31421.838177533384,17.1475,17.1475,17.0926,17.0981,31421.8382
2009-08-11 12:30:00,31.14,31.24,31.13,31.22,24913.02884075861,17.1035,17.1585,17.0981,17.1475,24913.0288
2009-08-11 12:35:00,31.23,31.24,31.21,31.23,37481.76411177197,17.153,17.1585,17.142,17.153,37481.7641
2009-08-11 12:40:00,31.24,31.24,31.15,31.19,36696.21815733363,17.1585,17.1585,17.109,17.131,36696.2182
2009-08-11 12:45:00,31.19,31.22,31.13,31.14,33890.69689148243,17.131,17.1475,17.0981,17.1035,33890.6969
2009-08-11 12:50:00,31.13,31.2,31.13,31.19,47132.75726630008,17.0981,17.1365,17.0981,17.131,47132.7573
2009-08-11 12:55:00,31.18,31.22,31.18,31.19,21209.74076983504,17.1255,17.1475,17.1255,17.131,21209.7408
2009-08-11 13:00:00,31.19,31.3,31.19,31.28,46010.5487599596,17.131,17.1914,17.131,17.1804,46010.5488
2009-08-11 13:05:00,31.28,31.31,31.27,31.29,27942.9918078779,17.1804,17.1969,17.1749,17.1859,27942.9918
2009-08-11 13:10:00,31.28,31.29,31.21,31.22,43092.80664347435,17.1804,17.1859,17.142,17.1475,43092.8066
2009-08-11 13:15:00,31.21,31.3,31.2,31.24,62282.57210189653,17.142,17.1914,17.1365,17.1585,62282.5721
2009-08-11 13:20:00,31.24,31.26,31.2,31.21,69352.48569184155,17.1585,17.1695,17.1365,17.142,69352.4857
2009-08-11 13:25:00,31.2,31.22,31.14,31.17,74402.4239703737,17.1365,17.1475,17.1035,17.12,74402.424
2009-08-11 13:30:00,31.16,31.25,31.16,31.24,59589.271686679385,17.1145,17.164,17.1145,17.1585,59589.2717
2009-08-11 13:35:00,31.23,31.24,31.2,31.22,37593.984962406015,17.153,17.1585,17.1365,17.1475,37593.985
2009-08-11 13:40:00,31.22,31.27,31.22,31.27,23790.82033441813,17.1475,17.1749,17.1475,17.1749,23790.8203
2009-08-11 13:45:00,31.26,31.3,31.26,31.29,27045.22500280552,17.1695,17.1914,17.1695,17.1859,27045.225
2009-08-11 13:50:00,31.29,31.38,31.29,31.35,54763.77510941533,17.1859,17.2354,17.1859,17.2189,54763.7751
2009-08-11 13:55:00,31.35,31.36,31.3,31.3,35574.00965099315,17.2189,17.2244,17.1914,17.1914,35574.0097
2009-08-11 14:00:00,31.3,31.35,31.3,31.32,46459.43216249579,17.1914,17.2189,17.1914,17.2024,46459.4322
2009-08-11 14:05:00,31.32,31.5,31.31,31.44,60038.15508921557,17.2024,17.3013,17.1969,17.2683,60038.1551
2009-08-11 14:10:00,31.46,31.48,31.35,31.37,85624.50903377848,17.2793,17.2903,17.2189,17.2299,85624.509
2009-08-11 14:15:00,31.37,31.37,31.28,31.33,50050.49938278532,17.2299,17.2299,17.1804,17.2079,50050.4994
2009-08-11 14:20:00,31.34,31.43,31.33,31.37,26708.562450903377,17.2134,17.2628,17.2079,17.2299,26708.5625
2009-08-11 14:25:00,31.38,31.39,31.25,31.27,62170.35125126248,17.2354,17.2409,17.164,17.1749,62170.3513
2009-08-11 14:30:00,31.28,31.3,31.26,31.29,38716.19346874649,17.1804,17.1914,17.1695,17.1859,38716.1935
2009-08-11 14:35:00,31.29,31.31,31.26,31.29,39726.18112445292,17.1859,17.1969,17.1695,17.1859,39726.1811
2009-08-11 14:40:00,31.29,31.33,31.28,31.28,24800.80799012457,17.1859,17.2079,17.1804,17.1804,24800.808
2009-08-11 14:45:00,31.28,31.28,31.12,31.13,76534.6201324206,17.1804,17.1804,17.0926,17.0981,76534.6201
2009-08-11 14:50:00,31.14,31.23,31.13,31.2,77881.27034002918,17.1035,17.153,17.0981,17.1365,77881.2703
2009-08-11 14:55:00,31.2,31.25,31.16,31.24,44776.119402985074,17.1365,17.164,17.1145,17.1585,44776.1194
2009-08-11 15:00:00,31.24,31.29,31.2,31.28,56222.64616765795,17.1585,17.1859,17.1365,17.1804,56222.6462
2009-08-11 15:05:00,31.28,31.32,31.21,31.22,49264.95342834698,17.1804,17.2024,17.142,17.1475,49264.9534
2009-08-11 15:10:00,31.22,31.28,31.2,31.26,50162.72023341936,17.1475,17.1804,17.1365,17.1695,50162.7202
2009-08-11 15:15:00,31.26,31.26,31.22,31.24,31309.617326899337,17.1695,17.1695,17.1475,17.1585,31309.6173
2009-08-11 15:20:00,31.25,31.25,31.17,31.22,62619.234653798674,17.164,17.164,17.12,17.1475,62619.2347
2009-08-11 15:25:00,31.22,31.3,31.2,31.25,56783.75042082819,17.1475,17.1914,17.1365,17.164,56783.7504
2009-08-11 15:30:00,31.25,31.26,31.14,31.15,65649.19762091797,17.164,17.1695,17.1035,17.109,65649.1976
2009-08-11 15:35:00,31.16,31.21,31.14,31.2,71035.79845135225,17.1145,17.142,17.1035,17.1365,71035.7985
2009-08-11 15:40:00,31.2,31.37,31.2,31.33,137133.87947480642,17.1365,17.2299,17.1365,17.2079,137133.8795
2009-08-11 15:45:00,31.34,31.37,31.3,31.31,143306.02625967903,17.2134,17.2299,17.1914,17.1969,143306.0263
2009-08-11 15:50:00,31.3,31.32,31.17,31.17,212770.73280215464,17.1914,17.2024,17.12,17.12,212770.7328
2009-08-11 15:55:00,31.17,31.18,31.01,31.01,655481.9885534731,17.12,17.1255,17.0321,17.0321,655481.9886
2009-08-12 09:30:00,31.31,31.57,31.1,31.48,162271.3500168331,17.1969,17.3397,17.0816,17.2903,162271.35
2009-08-12 09:35:00,31.5,31.79,31.46,31.65,140724.94669509595,17.3013,17.4606,17.2793,17.3837,140724.9467
2009-08-12 09:40:00,31.66,31.72,31.55,31.63,103467.62428459208,17.3892,17.4221,17.3287,17.3727,103467.6243
2009-08-12 09:45:00,31.63,31.9,31.6,31.89,135899.45011783188,17.3727,17.521,17.3562,17.5155,135899.4501
2009-08-12 09:50:00,31.89,31.96,31.71,31.79,129951.74503422737,17.5155,17.5539,17.4166,17.4606,129951.745
2009-08-12 09:55:00,31.79,31.81,31.63,31.7,126024.01526203568,17.4606,17.4715,17.3727,17.4111,126024.0153
2009-08-12 10:00:00,31.71,31.94,31.71,31.94,154976.99472562002,17.4166,17.5429,17.4166,17.5429,154976.9947
2009-08-12 10:05:00,31.94,31.96,31.66,31.69,160026.93300415218,17.5429,17.5539,17.3892,17.4056,160026.933
2009-08-12 10:10:00,31.7,31.79,31.66,31.76,69801.36909437773,17.4111,17.4606,17.3892,17.4441,69801.3691
2009-08-12 10:15:00,31.76,31.96,31.75,31.92,50948.2661878577,17.4441,17.5539,17.4386,17.532,50948.2662
2009-08-12 10:20:00,31.93,32.02,31.86,31.99,61048.14274492201,17.5374,17.5869,17.499,17.5704,61048.1427
2009-08-12 10:25:00,32.02,32.02,31.85,31.93,101223.20727191112,17.5869,17.5869,17.4935,17.5374,101223.2073
2009-08-12 10:30:00,31.94,31.98,31.85,31.95,88093.36774772752,17.5429,17.5649,17.4935,17.5484,88093.3677
2009-08-12 10:35:00,31.95,31.99,31.87,31.88,96397.71069464706,17.5484,17.5704,17.5045,17.51,96397.7107
2009-08-12 10:40:00,31.89,32.0,31.88,31.89,88766.69285153181,17.5155,17.5759,17.51,17.5155,88766.6929
2009-08-12 10:45:00,31.89,32.04,31.89,32.03,94489.95623386824,17.5155,17.5979,17.5155,17.5924,94489.9562
2009-08-12 10:50:00,32.03,32.09,32.01,32.04,83043.42946919537,17.5924,17.6253,17.5814,17.5979,83043.4295
2009-08-12 10:55:00,32.02,32.05,31.9,31.91,68903.60228930535,17.5869,17.6034,17.521,17.5265,68903.6023
2009-08-12 11:00:00,31.91,32.0,31.86,31.93,65649.19762091797,17.5265,17.5759,17.499,17.5374,65649.1976
2009-08-12 11:05:00,31.94,32.04,31.89,31.98,49601.61598024913,17.5429,17.5979,17.5155,17.5649,49601.616
2009-08-12 11:10:00,31.98,32.13,31.98,32.06,78666.81629446751,17.5649,17.6473,17.5649,17.6088,78666.8163
2009-08-12 11:15:00,32.07,32.12,31.98,31.98,65312.53506901582,17.6143,17.6418,17.5649,17.5649,65312.5351
2009-08-12 11:20:00,31.99,32.04,31.98,31.99,36247.33475479744,17.5704,17.5979,17.5649,17.5704,36247.3348
2009-08-12 11:25:00,32.01,32.08,31.95,32.07,33441.813488946245,17.5814,17.6198,17.5484,17.6143,33441.8135
2009-08-12 11:30:00,32.08,32.12,32.05,32.12,30748.513073729097,17.6198,17.6418,17.6034,17.6418,30748.5131
2009-08-12 11:35:00,32.12,32.22,32.12,32.21,43429.4691953765,17.6418,17.6967,17.6418,17.6912,43429.4692
2009-08-12 11:40:00,32.21,32.23,32.13,32.14,63853.6640107732,17.6912,17.7022,17.6473,17.6528,63853.664
2009-08-12 11:45:00,32.15,32.28,32.14,32.23,50050.49938278532,17.6583,17.7297,17.6528,17.7022,50050.4994
2009-08-12 11:50:00,32.25,32.28,32.19,32.23,43317.24834474245,17.7132,17.7297,17.6803,17.7022,43317.2483
2009-08-12 11:55:00,32.23,32.27,32.2,32.26,24464.145438222426,17.7022,17.7242,17.6857,17.7187,24464.1454
2009-08-12 12:00:00,32.26,32.28,32.25,32.26,25137.470542026706,17.7187,17.7297,17.7132,17.7187,25137.4705
2009-08-12 12:05:00,32.26,32.28,32.21,32.25,21995.28672427337,17.7187,17.7297,17.6912,17.7132,21995.2867
2009-08-12 12:10:00,32.25,32.28,32.25,32.26,23678.599483784084,17.7132,17.7297,17.7132,17.7187,23678.5995
2009-08-12 12:15:00,32.27,32.28,32.23,32.23,32992.93008641005,17.7242,17.7297,17.7022,17.7022,32992.9301
2009-08-12 12:20:00,32.23,32.23,32.13,32.19,40287.28537762316,17.7022,17.7022,17.6473,17.6803,40287.2854
2009-08-12 12:25:00,32.2,32.23,32.14,32.22,27830.77095724385,17.6857,17.7022,17.6528,17.6967,27830.771
2009-08-12 12:30:00,32.23,32.23,32.21,32.22,53866.00830434294,17.7022,17.7022,17.6912,17.6967,53866.0083
2009-08-12 12:35:00,32.21,32.27,32.21,32.27,36135.113904163394,17.6912,17.7242,17.6912,17.7242,36135.1139
2009-08-12 12:40:00,32.28,32.29,32.21,32.27,30748.513073729097,17.7297,17.7352,17.6912,17.7242,30748.5131
2009-08-12 12:45:00,32.27,32.29,32.22,32.28,34002.917742116486,17.7242,17.7352,17.6967,17.7297,34002.9177
2009-08-12 12:50:00,32.28,32.3,32.2,32.28,75075.74907417798,17.7297,17.7407,17.6857,17.7297,75075.7491
2009-08-12 12:55:00,32.28,32.37,32.28,32.32,52631.57894736842,17.7297,17.7791,17.7297,17.7517,52631.5789
2009-08-12 13:00:00,32.3,32.32,32.22,32.26,30860.733924363147,17.7407,17.7517,17.6967,17.7187,30860.7339
2009-08-12 13:05:00,32.27,32.32,32.26,32.26,32431.82583323981,17.7242,17.7517,17.7187,17.7187,32431.8258
2009-08-12 13:10:00,32.27,32.33,32.27,32.28,36471.776456065534,17.7242,17.7571,17.7242,17.7297,36471.7765
2009-08-12 13:15:00,32.28,32.31,32.25,32.28,24576.36628885647,17.7297,17.7462,17.7132,17.7297,24576.3663
2009-08-12 13:20:00,32.28,32.35,32.28,32.34,22668.611828077657,17.7297,17.7681,17.7297,17.7626,22668.6118
2009-08-12 13:25:00,32.34,32.37,32.3,32.34,27942.9918078779,17.7626,17.7791,17.7407,17.7626,27942.9918
2009-08-12 13:30:00,32.35,32.35,32.3,32.3,37369.54326113792,17.7681,17.7681,17.7407,17.7407,37369.5433
2009-08-12 13:35:00,32.32,32.33,32.3,32.32,47357.19896756817,17.7517,17.7571,17.7407,17.7517,47357.199
2009-08-12 13:40:00,32.32,32.36,32.26,32.27,42195.03983840197,17.7517,17.7736,17.7187,17.7242,42195.0398
2009-08-12 13:45:00,32.28,32.33,32.23,32.32,36022.89305352934,17.7297,17.7571,17.7022,17.7517,36022.8931
2009-08-12 13:50:00,32.32,32.33,32.25,32.25,37706.20581304006,17.7517,17.7571,17.7132,17.7132,37706.2058
2009-08-12 13:55:00,32.26,32.26,32.17,32.21,85736.72988441252,17.7187,17.7187,17.6693,17.6912,85736.7299
2009-08-12 14:00:00,32.21,32.25,32.14,32.14,50050.49938278532,17.6912,17.7132,17.6528,17.6528,50050.4994
2009-08-12 14:05:00,32.14,32.19,32.12,32.15,55773.76276512176,17.6528,17.6803,17.6418,17.6583,55773.7628
2009-08-12 14:10:00,32.13,32.27,32.11,32.27,34788.46369655482,17.6473,17.7242,17.6363,17.7242,34788.4637
2009-08-12 14:15:00,32.27,32.34,32.07,32.09,144203.79306475143,17.7242,17.7626,17.6143,17.6253,144203.7931
2009-08-12 14:20:00,32.12,32.27,32.08,32.17,77095.72438559085,17.6418,17.7242,17.6198,17.6693,77095.7244
2009-08-12 14:25:00,32.17,32.22,32.02,32.02,54988.21681068342,17.6693,17.6967,17.5869,17.5869,54988.2168
2009-08-12 14:30:00,32.03,32.09,31.95,32.06,63629.2223095051,17.5924,17.6253,17.5484,17.6088,63629.2223
2009-08-12 14:35:00,32.06,32.09,32.01,32.04,71596.9027045225,17.6088,17.6253,17.5814,17.5979,71596.9027
2009-08-12 14:40:00,32.05,32.05,31.87,31.89,200987.5434855796,17.6034,17.6034,17.5045,17.5155,200987.5435
2009-08-12 14:45:00,31.9,31.97,31.9,31.96,100549.88216810682,17.521,17.5594,17.521,17.5539,100549.8822
2009-08-12 14:50:00,31.96,32.12,31.88,32.08,182246.66142969363,17.5539,17.6418,17.51,17.6198,182246.6614
2009-08-12 14:55:00,32.08,32.2,32.08,32.2,189989.90012344293,17.6198,17.6857,17.6198,17.6857,189989.9001
2009-08-12 15:00:00,32.19,32.24,32.18,32.2,91908.87666928516,17.6803,17.7077,17.6748,17.6857,91908.8767
2009-08-12 15:05:00,32.19,32.23,32.17,32.22,73392.43631466725,17.6803,17.7022,17.6693,17.6967,73392.4363
2009-08-12 15:10:00,32.22,32.26,32.2,32.23,82257.88351475704,17.6967,17.7187,17.6857,17.7022,82257.8835
2009-08-12 15:15:00,32.24,32.34,32.22,32.24,103579.84513522612,17.7077,17.7626,17.6967,17.7077,103579.8451
2009-08-12 15:20:00,32.24,32.28,32.11,32.22,108629.78341375828,17.7077,17.7297,17.6363,17.6967,108629.7834
2009-08-12 15:25:00,32.22,32.3,32.21,32.27,77881.27034002918,17.6967,17.7407,17.6912,17.7242,77881.2703
2009-08-12 15:30:00,32.27,32.29,32.19,32.28,93255.52687689372,17.7242,17.7352,17.6803,17.7297,93255.5269
2009-08-12 15:35:00,32.28,32.36,32.23,32.33,159465.82875098192,17.7297,17.7736,17.7022,17.7571,159465.8288
2009-08-12 15:40:00,32.35,32.35,32.13,32.18,145101.5598698238,17.7681,17.7681,17.6473,17.6748,145101.5599
2009-08-12 15:45:00,32.19,32.23,32.08,32.14,141734.93435080236,17.6803,17.7022,17.6198,17.6528,141734.9344
2009-08-12 15:50:00,32.14,32.18,31.9,31.93,204578.6107058692,17.6528,17.6748,17.521,17.5374,204578.6107
2009-08-12 15:55:00,31.93,32.12,31.93,32.02,402760.6329255976,17.5374,17.6418,17.5374,17.5869,402760.6329
2009-08-13 09:30:00,32.45,32.7,32.31,32.44,109751.99192009876,17.8231,17.9604,17.7462,17.8176,109751.9919
2009-08-13 09:35:00,32.4,32.53,32.23,32.28,78442.3745931994,17.7956,17.867,17.7022,17.7297,78442.3746
2009-08-13 09:40:00,32.27,32.46,32.22,32.36,86971.15924138704,17.7242,17.8285,17.6967,17.7736,86971.1592
2009-08-13 09:45:00,32.36,32.37,32.3,32.31,62058.13040062843,17.7736,17.7791,17.7407,17.7462,62058.1304
2009-08-13 09:50:00,32.31,32.31,31.97,32.08,99988.7779149366,17.7462,17.7462,17.5594,17.6198,99988.7779
2009-08-13 09:55:00,32.1,32.2,32.06,32.09,65873.63932218606,17.6308,17.6857,17.6088,17.6253,65873.6393
2009-08-13 10:00:00,32.09,32.12,31.92,32.09,68679.16058803725,17.6253,17.6418,17.532,17.6253,68679.1606
2009-08-13 10:05:00,32.09,32.3,32.03,32.12,83155.65031982942,17.6253,17.7407,17.5924,17.6418,83155.6503
2009-08-13 10:10:00,32.11,32.36,32.11,32.3,173717.876781506,17.6363,17.7736,17.6363,17.7407,173717.8768
2009-08-13 10:15:00,32.29,32.38,32.29,32.36,66883.62697789249,17.7352,17.7846,17.7352,17.7736,66883.627
2009-08-13 10:20:00,32.36,32.42,32.34,32.41,51172.7078891258,17.7736,17.8066,17.7626,17.8011,51172.7079
2009-08-13 10:25:00,32.4,32.42,32.36,32.41,41746.156435865785,17.7956,17.8066,17.7736,17.8011,41746.1564
2009-08-13 10:30:00,32.4,32.45,32.36,32.41,41409.49388396364,17.7956,17.8231,17.7736,17.8011,41409.4939
2009-08-13 10:35:00,32.4,32.53,32.35,32.5,67108.06867916058,17.7956,17.867,17.7681,17.8505,67108.0687
2009-08-13 10:40:00,32.48,32.53,32.35,32.45,32544.04668387386,17.8395,17.867,17.7681,17.8231,32544.0467
2009-08-13 10:45:00,32.35,32.46,32.35,32.41,30299.629671192903,17.7681,17.8285,17.7681,17.8011,30299.6297
2009-08-13 10:50:00,32.42,32.67,32.17,32.63,246885.8713949052,17.8066,17.9439,17.6693,17.9219,246885.8714
2009-08-13 10:55:00,32.63,32.77,32.62,32.75,108854.22511502636,17.9219,17.9988,17.9164,17.9878,108854.2251
2009-08-13 11:00:00,32.75,32.88,32.73,32.87,134552.79991022332,17.9878,18.0592,17.9768,18.0537,134552.7999
2009-08-13 11:05:00,32.88,32.94,32.79,32.83,93367.74772752776,18.0592,18.0922,18.0098,18.0318,93367.7477
2009-08-13 11:10:00,32.83,32.87,32.71,32.71,47244.97811693412,18.0318,18.0537,17.9659,17.9659,47244.9781
2009-08-13 11:15:00,32.72,32.74,32.68,32.72,46683.87386376388,17.9714,17.9823,17.9494,17.9714,46683.8739
2009-08-13 11:20:00,32.73,32.86,32.72,32.83,63741.44316013915,17.9768,18.0482,17.9714,18.0318,63741.4432
2009-08-13 11:25:00,32.84,32.93,32.83,32.9,70250.25249691392,18.0373,18.0867,18.0318,18.0702,70250.2525
2009-08-13 11:30:00,32.91,32.91,32.74,32.77,41746.156435865785,18.0757,18.0757,17.9823,17.9988,41746.1564
2009-08-13 11:35:00,32.79,32.91,32.77,32.9,32656.26753450791,18.0098,18.0757,17.9988,18.0702,32656.2675
2009-08-13 11:40:00,32.9,32.9,32.83,32.9,25249.69139266076,18.0702,18.0702,18.0318,18.0702,25249.6914
2009-08-13 11:45:00,32.91,32.92,32.88,32.91,14252.04803052407,18.0757,18.0812,18.0592,18.0757,14252.048
2009-08-13 11:50:00,32.9,32.93,32.87,32.92,29850.74626865672,18.0702,18.0867,18.0537,18.0812,29850.7463
2009-08-13 11:55:00,32.9,32.97,32.87,32.96,53304.90405117271,18.0702,18.1087,18.0537,18.1032,53304.9041
2009-08-13 12:00:00,32.96,33.01,32.91,32.92,49938.27853215127,18.1032,18.1306,18.0757,18.0812,49938.2785
2009-08-13 12:05:00,32.91,33.02,32.91,33.0,32544.04668387386,18.0757,18.1361,18.0757,18.1251,32544.0467
2009-08-13 12:10:00,33.02,33.03,32.99,33.02,30299.629671192903,18.1361,18.1416,18.1196,18.1361,30299.6297
2009-08-13 12:15:00,33.02,33.06,32.99,33.04,43878.352597912686,18.1361,18.1581,18.1196,18.1471,43878.3526
2009-08-13 12:20:00,33.04,33.05,32.96,32.97,35798.45135226125,18.1471,18.1526,18.1032,18.1087,35798.4514
2009-08-13 12:25:00,32.96,32.98,32.88,32.92,42756.14409157221,18.1032,18.1142,18.0592,18.0812,42756.1441
2009-08-13 12:30:00,32.92,32.95,32.9,32.93,25698.574795196942,18.0812,18.0977,18.0702,18.0867,25698.5748
2009-08-13 12:35:00,32.92,32.96,32.92,32.93,34788.46369655482,18.0812,18.1032,18.0812,18.0867,34788.4637
2009-08-13 12:40:00,32.93,32.96,32.88,32.9,32656.26753450791,18.0867,18.1032,18.0592,18.0702,32656.2675
2009-08-13 12:45:00,32.91,32.95,32.91,32.91,20760.85736729884,18.0757,18.0977,18.0757,18.0757,20760.8574
2009-08-13 12:50:00,32.91,32.94,32.88,32.93,13915.385478621927,18.0757,18.0922,18.0592,18.0867,13915.3855
2009-08-13 12:55:00,32.93,32.97,32.92,32.96,28279.654359780045,18.0867,18.1087,18.0812,18.1032,28279.6544
2009-08-13 13:00:00,32.96,33.12,32.94,33.09,79901.24565144203,18.1032,18.1911,18.0922,18.1746,79901.2457
2009-08-13 13:05:00,33.09,33.14,33.07,33.13,40287.28537762316,18.1746,18.202,18.1636,18.1965,40287.2854
2009-08-13 13:10:00,33.12,33.14,32.94,32.96,74963.52822354394,18.1911,18.202,18.0922,18.1032,74963.5282
2009-08-13 13:15:00,32.96,33.0,32.89,32.99,57793.73807653462,18.1032,18.1251,18.0647,18.1196,57793.7381
2009-08-13 13:20:00,32.99,33.05,32.99,33.02,45112.781954887214,18.1196,18.1526,18.1196,18.1361,45112.782
2009-08-13 13:25:00,33.02,33.02,32.94,32.94,23678.599483784084,18.1361,18.1361,18.0922,18.0922,23678.5995
2009-08-13 13:30:00,32.94,33.02,32.94,33.02,25361.9122432948,18.0922,18.1361,18.0922,18.1361,25361.9122
2009-08-13 13:35:00,33.02,33.02,32.94,32.95,46010.5487599596,18.1361,18.1361,18.0922,18.0977,46010.5488
2009-08-13 13:40:00,32.95,32.96,32.86,32.86,29514.08371675457,18.0977,18.1032,18.0482,18.0482,29514.0837
2009-08-13 13:45:00,32.86,32.93,32.86,32.91,24464.145438222426,18.0482,18.0867,18.0482,18.0757,24464.1454
2009-08-13 13:50:00,32.92,32.94,32.84,32.85,40287.28537762316,18.0812,18.0922,18.0373,18.0428,40287.2854
2009-08-13 13:55:00,32.85,32.87,32.81,32.87,34115.13859275053,18.0428,18.0537,18.0208,18.0537,34115.1386
2009-08-13 14:00:00,32.87,32.88,32.77,32.78,54651.55425878128,18.0537,18.0592,17.9988,18.0043,54651.5543
2009-08-13 14:05:00,32.79,32.8,32.75,32.77,67108.06867916058,18.0098,18.0153,17.9878,17.9988,67108.0687
2009-08-13 14:10:00,32.77,32.77,32.69,32.76,46571.65301312984,17.9988,17.9988,17.9549,17.9933,46571.653
2009-08-13 14:15:00,32.75,32.77,32.65,32.76,64751.43081584558,17.9878,17.9988,17.9329,17.9933,64751.4308
2009-08-13 14:20:00,32.75,32.83,32.7,32.76,59701.49253731343,17.9878,18.0318,17.9604,17.9933,59701.4925
2009-08-13 14:25:00,32.76,32.82,32.75,32.79,32431.82583323981,17.9933,18.0263,17.9878,18.0098,32431.8258
2009-08-13 14:30:00,32.79,32.91,32.78,32.83,58691.504881607,18.0098,18.0757,18.0043,18.0318,58691.5049
2009-08-13 14:35:00,32.85,32.96,32.84,32.96,35349.56794972506,18.0428,18.1032,18.0373,18.1032,35349.5679
2009-08-13 14:40:00,32.94,33.02,32.94,32.98,55437.100213219615,18.0922,18.1361,18.0922,18.1142,55437.1002
2009-08-13 14:45:00,32.99,32.99,32.93,32.94,24239.703736954325,18.1196,18.1196,18.0867,18.0922,24239.7037
2009-08-13 14:50:00,32.94,32.99,32.93,32.98,14476.489731792166,18.0922,18.1196,18.0867,18.1142,14476.4897
2009-08-13 14:55:00,32.98,33.0,32.89,32.9,44439.45685108293,18.1142,18.1251,18.0647,18.0702,44439.4569
2009-08-13 15:00:00,32.91,33.0,32.89,32.99,45000.56110425317,18.0757,18.1251,18.0647,18.1196,45000.5611
2009-08-13 15:05:00,32.99,33.02,32.94,33.0,31982.942430703624,18.1196,18.1361,18.0922,18.1251,31982.9424
2009-08-13 15:10:00,33.0,33.1,32.98,33.07,62619.234653798674,18.1251,18.1801,18.1142,18.1636,62619.2347
2009-08-13 15:15:00,33.07,33.1,33.02,33.02,59925.934238581525,18.1636,18.1801,18.1361,18.1361,59925.9342
2009-08-13 15:20:00,33.02,33.11,33.02,33.07,48591.6283245427,18.1361,18.1856,18.1361,18.1636,48591.6283
2009-08-13 15:25:00,33.07,33.12,33.07,33.1,53080.46234990461,18.1636,18.1911,18.1636,18.1801,53080.4623
2009-08-13 15:30:00,33.1,33.15,33.09,33.1,48703.84917517674,18.1801,18.2075,18.1746,18.1801,48703.8492
2009-08-13 15:35:00,33.1,33.1,32.99,33.02,80574.57075524631,18.1801,18.1801,18.1196,18.1361,80574.5708
2009-08-13 15:40:00,33.02,33.18,33.02,33.13,129839.5241835933,18.1361,18.224,18.1361,18.1965,129839.5242
2009-08-13 15:45:00,33.14,33.14,33.07,33.1,72382.44865896083,18.202,18.202,18.1636,18.1801,72382.4487
2009-08-13 15:50:00,33.1,33.13,33.06,33.13,123891.81909998876,18.1801,18.1965,18.1581,18.1965,123891.8191
2009-08-13 15:55:00,33.12,33.18,33.1,33.18,215576.25406800583,18.1911,18.224,18.1801,18.224,215576.2541
2009-08-14 09:30:00,33.15,33.15,32.6,32.71,185501.066098081,18.2075,18.2075,17.9054,17.9659,185501.0661
2009-08-14 09:35:00,32.72,32.75,32.55,32.66,96061.04814274493,17.9714,17.9878,17.878,17.9384,96061.0481
2009-08-14 09:40:00,32.65,32.69,32.46,32.57,42195.03983840197,17.9329,17.9549,17.8285,17.889,42195.0398
2009-08-14 09:45:00,32.57,32.61,32.53,32.58,34788.46369655482,17.889,17.9109,17.867,17.8945,34788.4637
2009-08-14 09:50:00,32.6,32.7,32.53,32.53,46122.76961059365,17.9054,17.9604,17.867,17.867,46122.7696
2009-08-14 09:55:00,32.53,32.53,32.3,32.44,80013.46650207609,17.867,17.867,17.7407,17.8176,80013.4665
2009-08-14 10:00:00,32.39,32.45,32.3,32.32,54090.45000561104,17.7901,17.8231,17.7407,17.7517,54090.45
2009-08-14 10:05:00,32.34,32.44,32.27,32.36,50836.04533722365,17.7626,17.8176,17.7242,17.7736,50836.0453
2009-08-14 10:10:00,32.37,32.44,32.25,32.25,51060.48703849175,17.7791,17.8176,17.7132,17.7132,51060.487
2009-08-14 10:15:00,32.25,32.37,32.17,32.32,99539.8945124004,17.7132,17.7791,17.6693,17.7517,99539.8945
2009-08-14 10:20:00,32.31,32.39,32.18,32.36,83828.9754236337,17.7462,17.7901,17.6748,17.7736,83828.9754
2009-08-14 10:25:00,32.36,32.4,32.22,32.22,53417.124901806754,17.7736,17.7956,17.6967,17.6967,53417.1249
2009-08-14 10:30:00,32.22,32.32,32.18,32.27,57232.63382336438,17.6967,17.7517,17.6748,17.7242,57232.6338
2009-08-14 10:35:00,32.28,32.33,32.21,32.31,26371.89989900124,17.7297,17.7571,17.6912,17.7462,26371.8999
2009-08-14 10:40:00,32.3,32.33,32.18,32.19,39165.07687128268,17.7407,17.7571,17.6748,17.6803,39165.0769
2009-08-14 10:45:00,32.18,32.28,32.11,32.21,58130.40062843676,17.6748,17.7297,17.6363,17.6912,58130.4006
2009-08-14 10:50:00,32.21,32.23,32.12,32.12,27494.10840534171,17.6912,17.7022,17.6418,17.6418,27494.1084
2009-08-14 10:55:00,32.14,32.28,32.12,32.28,20199.753114128605,17.6528,17.7297,17.6418,17.7297,20199.7531
2009-08-14 11:00:00,32.28,32.32,32.21,32.28,44439.45685108293,17.7297,17.7517,17.6912,17.7297,44439.4569
2009-08-14 11:05:00,32.28,32.28,32.15,32.16,29401.86286612052,17.7297,17.7297,17.6583,17.6638,29401.8629
2009-08-14 11:10:00,32.16,32.2,32.11,32.13,31982.942430703624,17.6638,17.6857,17.6363,17.6473,31982.9424
2009-08-14 11:15:00,32.13,32.18,32.1,32.13,27381.887554707664,17.6473,17.6748,17.6308,17.6473,27381.8876
2009-08-14 11:20:00,32.13,32.22,32.13,32.2,22331.94927617552,17.6473,17.6967,17.6473,17.6857,22331.9493
2009-08-14 11:25:00,32.19,32.2,32.13,32.13,20311.97396476265,17.6803,17.6857,17.6473,17.6473,20311.974
2009-08-14 11:30:00,32.13,32.17,32.08,32.16,41409.49388396364,17.6473,17.6693,17.6198,17.6638,41409.4939
2009-08-14 11:35:00,32.15,32.2,32.14,32.15,18628.66120525193,17.6583,17.6857,17.6528,17.6583,18628.6612
2009-08-14 11:40:00,32.15,32.2,32.13,32.2,12456.514420379306,17.6583,17.6857,17.6473,17.6857,12456.5144
2009-08-14 11:45:00,32.2,32.22,32.16,32.16,12793.17697228145,17.6857,17.6967,17.6638,17.6638,12793.177
2009-08-14 11:50:00,32.17,32.17,32.04,32.04,69464.70654247559,17.6693,17.6693,17.5979,17.5979,69464.7065
2009-08-14 11:55:00,32.05,32.08,32.04,32.06,21658.624172371223,17.6034,17.6198,17.5979,17.6088,21658.6242
2009-08-14 12:00:00,32.06,32.07,32.04,32.05,12344.293569745258,17.6088,17.6143,17.5979,17.6034,12344.2936
2009-08-14 12:05:00,32.05,32.08,32.04,32.07,18067.556952081697,17.6034,17.6198,17.5979,17.6143,18067.557
2009-08-14 12:10:00,32.07,32.08,32.05,32.06,20873.078217932893,17.6143,17.6198,17.6034,17.6088,20873.0782
2009-08-14 12:15:00,32.05,32.08,32.05,32.08,30075.18796992481,17.6034,17.6198,17.6034,17.6198,30075.188
2009-08-14 12:20:00,32.08,32.08,32.05,32.06,36808.43900796768,17.6198,17.6198,17.6034,17.6088,36808.439
2009-08-14 12:25:00,32.07,32.08,32.05,32.06,9763.21400516216,17.6143,17.6198,17.6034,17.6088,9763.214
2009-08-14 12:30:00,32.06,32.08,32.03,32.08,13915.385478621927,17.6088,17.6198,17.5924,17.6198,13915.3855
2009-08-14 12:35:00,32.07,32.08,32.07,32.08,11446.526764672875,17.6143,17.6198,17.6143,17.6198,11446.5268
2009-08-14 12:40:00,32.08,32.08,32.04,32.08,16945.348445741216,17.6198,17.6198,17.5979,17.6198,16945.3484
2009-08-14 12:45:00,32.08,32.12,32.07,32.07,36135.113904163394,17.6198,17.6418,17.6143,17.6143,36135.1139
2009-08-14 12:50:00,32.07,32.08,32.06,32.06,19077.544607788124,17.6143,17.6198,17.6088,17.6088,19077.5446
2009-08-14 12:55:00,32.06,32.08,32.06,32.08,28391.87521041409,17.6088,17.6198,17.6088,17.6198,28391.8752
2009-08-14 13:00:00,32.08,32.08,32.07,32.07,16945.348445741216,17.6198,17.6198,17.6143,17.6143,16945.3484
2009-08-14 13:05:00,32.07,32.08,32.06,32.07,28055.21265851195,17.6143,17.6198,17.6088,17.6143,28055.2127
2009-08-14 13:10:00,32.06,32.08,32.04,32.07,34339.580294018626,17.6088,17.6198,17.5979,17.6143,34339.5803
2009-08-14 13:15:00,32.08,32.12,32.04,32.11,72270.22780832679,17.6198,17.6418,17.5979,17.6363,72270.2278
2009-08-14 13:20:00,32.11,32.13,32.04,32.04,45000.56110425317,17.6363,17.6473,17.5979,17.5979,45000.5611
2009-08-14 13:25:00,32.05,32.05,31.99,32.04,48591.6283245427,17.6034,17.6034,17.5704,17.5979,48591.6283
2009-08-14 13:30:00,32.04,32.04,31.95,31.97,46010.5487599596,17.5979,17.5979,17.5484,17.5594,46010.5488
2009-08-14 13:35:00,31.98,32.1,31.97,32.07,49601.61598024913,17.5649,17.6308,17.5594,17.6143,49601.616
2009-08-14 13:40:00,32.08,32.12,32.08,32.11,21321.961620469083,17.6198,17.6418,17.6198,17.6363,21321.9616
2009-08-14 13:45:00,32.1,32.2,32.09,32.19,53978.229154976994,17.6308,17.6857,17.6253,17.6803,53978.2292
2009-08-14 13:50:00,32.18,32.2,32.16,32.19,29850.74626865672,17.6748,17.6857,17.6638,17.6803,29850.7463
2009-08-14 13:55:00,32.2,32.26,32.19,32.26,39613.96027381888,17.6857,17.7187,17.6803,17.7187,39613.9603
2009-08-14 14:00:00,32.26,32.28,32.2,32.2,27157.445853439567,17.7187,17.7297,17.6857,17.6857,27157.4459
2009-08-14 14:05:00,32.2,32.21,32.14,32.14,45561.66535742341,17.6857,17.6912,17.6528,17.6528,45561.6654
2009-08-14 14:10:00,32.13,32.2,32.11,32.2,21209.74076983504,17.6473,17.6857,17.6363,17.6857,21209.7408
2009-08-14 14:15:00,32.2,32.2,32.12,32.16,34227.35944338458,17.6857,17.6857,17.6418,17.6638,34227.3594
2009-08-14 14:20:00,32.16,32.16,32.08,32.08,32768.48838514196,17.6638,17.6638,17.6198,17.6198,32768.4884
2009-08-14 14:25:00,32.08,32.15,32.08,32.13,23566.37863315004,17.6198,17.6583,17.6198,17.6473,23566.3786
2009-08-14 14:30:00,32.13,32.16,32.12,32.15,35910.67220289529,17.6473,17.6638,17.6418,17.6583,35910.6722
2009-08-14 14:35:00,32.15,32.2,32.12,32.17,36583.99730669958,17.6583,17.6857,17.6418,17.6693,36583.9973
2009-08-14 14:40:00,32.17,32.26,32.15,32.25,46234.990461227695,17.6693,17.7187,17.6583,17.7132,46234.9905
2009-08-14 14:45:00,32.26,32.29,32.25,32.28,45449.44450678936,17.7187,17.7352,17.7132,17.7297,45449.4445
2009-08-14 14:50:00,32.28,32.36,32.28,32.3,66210.3018740882,17.7297,17.7736,17.7297,17.7407,66210.3019
2009-08-14 14:55:00,32.3,32.34,32.28,32.34,46908.31556503198,17.7407,17.7626,17.7297,17.7626,46908.3156
2009-08-14 15:00:00,32.33,32.39,32.33,32.35,29850.74626865672,17.7571,17.7901,17.7571,17.7681,29850.7463
2009-08-14 15:05:00,32.34,32.42,32.32,32.32,62282.57210189653,17.7626,17.8066,17.7517,17.7517,62282.5721
2009-08-14 15:10:00,32.32,32.35,32.24,32.27,55773.76276512176,17.7517,17.7681,17.7077,17.7242,55773.7628
2009-08-14 15:15:00,32.28,32.28,32.27,32.28,24351.92458758837,17.7297,17.7297,17.7242,17.7297,24351.9246
2009-08-14 15:20:00,32.29,32.31,32.27,32.29,43317.24834474245,17.7352,17.7462,17.7242,17.7352,43317.2483
2009-08-14 15:25:00,32.29,32.31,32.25,32.28,62619.234653798674,17.7352,17.7462,17.7132,17.7297,62619.2347
2009-08-14 15:30:00,32.27,32.32,32.26,32.28,60823.70104365391,17.7242,17.7517,17.7187,17.7297,60823.701
2009-08-14 15:35:00,32.28,32.36,32.25,32.34,80350.12905397822,17.7297,17.7736,17.7132,17.7626,80350.1291
2009-08-14 15:40:00,32.35,32.4,32.33,32.37,150600.38155089214,17.7681,17.7956,17.7571,17.7791,150600.3816
2009-08-14 15:45:00,32.37,32.46,32.29,32.29,163056.89597127144,17.7791,17.8285,17.7352,17.7352,163056.896
2009-08-14 15:50:00,32.29,32.39,32.28,32.36,189428.79587027268,17.7352,17.7901,17.7297,17.7736,189428.7959
2009-08-14 15:55:00,32.36,32.45,32.36,32.44,402199.5286724273,17.7736,17.8231,17.7736,17.8176,402199.5287
2009-08-17 09:30:00,31.61,31.79,31.46,31.55,182471.1031309617,17.3617,17.4606,17.2793,17.3287,182471.1031
2009-08-17 09:35:00,31.56,31.56,31.14,31.22,141398.27179890024,17.3342,17.3342,17.1035,17.1475,141398.2718
2009-08-17 09:40:00,31.21,31.28,31.14,31.21,91235.55156548086,17.142,17.1804,17.1035,17.142,91235.5516
2009-08-17 09:45:00,31.21,31.22,31.01,31.05,99764.33621366847,17.142,17.1475,17.0321,17.0541,99764.3362
2009-08-17 09:50:00,31.07,31.16,31.06,31.09,91235.55156548086,17.0651,17.1145,17.0596,17.0761,91235.5516
2009-08-17 09:55:00,31.12,31.34,31.09,31.22,137246.10032544046,17.0926,17.2134,17.0761,17.1475,137246.1003
2009-08-17 10:00:00,31.22,31.24,31.14,31.2,57008.19212209628,17.1475,17.1585,17.1035,17.1365,57008.1921
2009-08-17 10:05:00,31.19,31.25,31.14,31.17,102682.07833015372,17.131,17.164,17.1035,17.12,102682.0783
2009-08-17 10:10:00,31.16,31.17,31.05,31.1,63180.33890696892,17.1145,17.12,17.0541,17.0816,63180.3389
2009-08-17 10:15:00,31.09,31.1,30.98,31.0,107732.01660868588,17.0761,17.0816,17.0157,17.0266,107732.0166
2009-08-17 10:20:00,30.98,31.09,30.97,31.06,108068.67916058804,17.0157,17.0761,17.0102,17.0596,108068.6792
2009-08-17 10:25:00,31.07,31.19,31.03,31.15,63741.44316013915,17.0651,17.131,17.0431,17.109,63741.4432
2009-08-17 10:30:00,31.16,31.16,31.03,31.05,67556.95208169677,17.1145,17.1145,17.0431,17.0541,67556.9521
2009-08-17 10:35:00,31.05,31.1,31.01,31.06,65985.8601728201,17.0541,17.0816,17.0321,17.0596,65985.8602
2009-08-17 10:40:00,31.05,31.06,30.89,30.92,87195.60094265515,17.0541,17.0596,16.9662,16.9827,87195.6009
2009-08-17 10:45:00,30.92,30.97,30.9,30.93,66771.40612725844,16.9827,17.0102,16.9717,16.9882,66771.4061
2009-08-17 10:50:00,30.91,30.99,30.91,30.91,58354.84232970486,16.9772,17.0212,16.9772,16.9772,58354.8423
2009-08-17 10:55:00,30.91,30.93,30.83,30.89,72831.33206149703,16.9772,16.9882,16.9333,16.9662,72831.3321
2009-08-17 11:00:00,30.89,30.95,30.86,30.94,62955.897205700814,16.9662,16.9992,16.9498,16.9937,62955.8972
2009-08-17 11:05:00,30.94,30.95,30.89,30.9,52070.47469419818,16.9937,16.9992,16.9662,16.9717,52070.4747
2009-08-17 11:10:00,30.89,30.96,30.89,30.93,36135.113904163394,16.9662,17.0047,16.9662,16.9882,36135.1139
2009-08-17 11:15:00,30.93,30.96,30.85,30.9,65088.09336774772,16.9882,17.0047,16.9443,16.9717,65088.0934
2009-08-17 11:20:00,30.91,30.94,30.86,30.89,50499.38278532151,16.9772,16.9937,16.9498,16.9662,50499.3828
2009-08-17 11:25:00,30.9,31.03,30.89,31.01,102233.19492761754,16.9717,17.0431,16.9662,17.0321,102233.1949
2009-08-17 11:30:00,31.0,31.11,30.99,31.09,33778.476040848385,17.0266,17.0871,17.0212,17.0761,33778.476
2009-08-17 11:35:00,31.08,31.14,31.04,31.14,29065.20031421838,17.0706,17.1035,17.0486,17.1035,29065.2003
2009-08-17 11:40:00,31.14,31.14,31.03,31.05,39838.40197508697,17.1035,17.1035,17.0431,17.0541,39838.402
2009-08-17 11:45:00,31.05,31.05,30.97,30.97,25923.016496465043,17.0541,17.0541,17.0102,17.0102,25923.0165
2009-08-17 11:50:00,30.97,31.0,30.94,30.97,34002.917742116486,17.0102,17.0266,16.9937,17.0102,34002.9177
2009-08-17 11:55:00,30.97,31.03,30.89,30.91,73504.65716530131,17.0102,17.0431,16.9662,16.9772,73504.6572
2009-08-17 12:00:00,30.91,30.92,30.86,30.87,54651.55425878128,16.9772,16.9827,16.9498,16.9552,54651.5543
2009-08-17 12:05:00,30.86,30.88,30.76,30.78,63629.2223095051,16.9498,16.9607,16.8948,16.9058,63629.2223
2009-08-17 12:10:00,30.78,30.81,30.76,30.79,45337.22365615532,16.9058,16.9223,16.8948,16.9113,45337.2237
2009-08-17 12:15:00,30.79,30.81,30.77,30.78,40062.84367635506,16.9113,16.9223,16.9003,16.9058,40062.8437
2009-08-17 12:20:00,30.77,30.8,30.76,30.76,50050.49938278532,16.9003,16.9168,16.8948,16.8948,50050.4994
2009-08-17 12:25:00,30.76,30.8,30.74,30.76,52407.13724610032,16.8948,16.9168,16.8838,16.8948,52407.1372
2009-08-17 12:30:00,30.76,30.81,30.74,30.81,30972.9547749972,16.8948,16.9223,16.8838,16.9223,30972.9548
2009-08-17 12:35:00,30.8,30.83,30.77,30.81,78330.15374256537,16.9168,16.9333,16.9003,16.9223,78330.1537
2009-08-17 12:40:00,30.81,30.86,30.81,30.85,88991.13455279991,16.9223,16.9498,16.9223,16.9443,88991.1346
2009-08-17 12:45:00,30.85,30.86,30.82,30.84,26596.34160026933,16.9443,16.9498,16.9278,16.9388,26596.3416
2009-08-17 12:50:00,30.83,30.84,30.81,30.83,30187.40882055886,16.9333,16.9388,16.9223,16.9333,30187.4088
2009-08-17 12:55:00,30.83,30.89,30.83,30.89,31085.17562563124,16.9333,16.9662,16.9333,16.9662,31085.1756
2009-08-17 13:00:00,30.89,30.89,30.81,30.85,84951.18392997418,16.9662,16.9662,16.9223,16.9443,84951.1839
2009-08-17 13:05:00,30.85,30.92,30.84,30.9,37930.64751430816,16.9443,16.9827,16.9388,16.9717,37930.6475
2009-08-17 13:10:00,30.9,30.95,30.89,30.93,40736.16878015935,16.9717,16.9992,16.9662,16.9882,40736.1688
2009-08-17 13:15:00,30.93,30.99,30.92,30.97,76310.1784311525,16.9882,17.0212,16.9827,17.0102,76310.1784
2009-08-17 13:20:00,30.97,30.97,30.93,30.96,44776.119402985074,17.0102,17.0102,16.9882,17.0047,44776.1194
2009-08-17 13:25:00,30.95,30.97,30.93,30.93,41746.156435865785,16.9992,17.0102,16.9882,16.9882,41746.1564
2009-08-17 13:30:00,30.92,30.94,30.88,30.9,79452.36224890585,16.9827,16.9937,16.9607,16.9717,79452.3622
2009-08-17 13:35:00,30.91,30.91,30.87,30.88,55324.87936258557,16.9772,16.9772,16.9552,16.9607,55324.8794
2009-08-17 13:40:00,30.89,30.92,30.81,30.92,70250.25249691392,16.9662,16.9827,16.9223,16.9827,70250.2525
2009-08-17 13:45:00,30.91,30.92,30.86,30.86,47806.08237010436,16.9772,16.9827,16.9498,16.9498,47806.0824
2009-08-17 13:50:00,30.87,30.91,30.81,30.87,56222.64616765795,16.9552,16.9772,16.9223,16.9552,56222.6462
2009-08-17 13:55:00,30.88,30.91,30.85,30.89,47918.30322073841,16.9607,16.9772,16.9443,16.9662,47918.3032
2009-08-17 14:00:00,30.89,30.89,30.82,30.83,52968.24149927056,16.9662,16.9662,16.9278,16.9333,52968.2415
2009-08-17 14:05:00,30.83,30.83,30.77,30.81,40062.84367635506,16.9333,16.9333,16.9003,16.9223,40062.8437
2009-08-17 14:10:00,30.81,30.83,30.79,30.8,37032.880709235775,16.9223,16.9333,16.9113,16.9168,37032.8807
2009-08-17 14:15:00,30.8,30.81,30.77,30.78,70138.03164627988,16.9168,16.9223,16.9003,16.9058,70138.0316
2009-08-17 14:20:00,30.78,30.81,30.75,30.77,99764.33621366847,16.9058,16.9223,16.8893,16.9003,99764.3362
2009-08-17 14:25:00,30.77,30.85,30.77,30.85,57681.51722590057,16.9003,16.9443,16.9003,16.9443,57681.5172
2009-08-17 14:30:00,30.84,30.88,30.81,30.81,65424.75591964987,16.9388,16.9607,16.9223,16.9223,65424.7559
2009-08-17 14:35:00,30.81,30.82,30.78,30.78,55885.9836157558,16.9223,16.9278,16.9058,16.9058,55885.9836
2009-08-17 14:40:00,30.78,30.78,30.74,30.76,45561.66535742341,16.9058,16.9058,16.8838,16.8948,45561.6654
2009-08-17 14:45:00,30.75,30.76,30.71,30.73,77095.72438559085,16.8893,16.8948,16.8674,16.8784,77095.7244
2009-08-17 14:50:00,30.73,30.79,30.72,30.79,59028.167433509145,16.8784,16.9113,16.8729,16.9113,59028.1674
2009-08-17 14:55:00,30.79,30.85,30.79,30.81,66322.52272472225,16.9113,16.9443,16.9113,16.9223,66322.5227
2009-08-17 15:00:00,30.81,30.84,30.81,30.82,103692.06598586016,16.9223,16.9388,16.9223,16.9278,103692.066
2009-08-17 15:05:00,30.82,30.83,30.79,30.8,65761.41847155201,16.9278,16.9333,16.9113,16.9168,65761.4185
2009-08-17 15:10:00,30.8,30.81,30.76,30.78,69576.92739310964,16.9168,16.9223,16.8948,16.9058,69576.9274
2009-08-17 15:15:00,30.76,30.81,30.76,30.8,57793.73807653462,16.8948,16.9223,16.8948,16.9168,57793.7381
2009-08-17 15:20:00,30.8,30.81,30.74,30.74,93367.74772752776,16.9168,16.9223,16.8838,16.8838,93367.7477
2009-08-17 15:25:00,30.74,30.75,30.63,30.73,151161.4858040624,16.8838,16.8893,16.8234,16.8784,151161.4858
2009-08-17 15:30:00,30.73,30.81,30.71,30.77,128941.75737852092,16.8784,16.9223,16.8674,16.9003,128941.7574
2009-08-17 15:35:00,30.78,30.78,30.73,30.76,97183.2566490854,16.9058,16.9058,16.8784,16.8948,97183.2566
2009-08-17 15:40:00,30.76,30.77,30.59,30.67,226012.79317697228,16.8948,16.9003,16.8015,16.8454,226012.7932
2009-08-17 15:45:00,30.67,30.71,30.61,30.64,248456.96330378184,16.8454,16.8674,16.8124,16.8289,248456.9633
2009-08-17 15:50:00,30.65,30.75,30.62,30.7,282235.4393446302,16.8344,16.8893,16.8179,16.8619,282235.4393
2009-08-17 15:55:00,30.7,30.73,30.67,30.67,433060.2625967905,16.8619,16.8784,16.8454,16.8454,433060.2626
2009-08-18 09:30:00,30.69,31.01,30.67,30.9,147570.41858377284,16.8564,17.0321,16.8454,16.9717,147570.4186
2009-08-18 09:35:00,30.89,31.01,30.89,30.89,100886.54472000895,16.9662,17.0321,16.9662,16.9662,100886.5447
2009-08-18 09:40:00,30.89,30.95,30.88,30.92,90898.88901357872,16.9662,16.9992,16.9607,16.9827,90898.889
2009-08-18 09:45:00,30.9,30.91,30.76,30.9,56447.08786892604,16.9717,16.9772,16.8948,16.9717,56447.0879
2009-08-18 09:50:00,30.89,30.91,30.72,30.91,72494.66950959488,16.9662,16.9772,16.8729,16.9772,72494.6695
2009-08-18 09:55:00,30.91,30.92,30.76,30.83,39277.29772191673,16.9772,16.9827,16.8948,16.9333,39277.2977
2009-08-18 10:00:00,30.84,30.87,30.78,30.84,96285.489844013,16.9388,16.9552,16.9058,16.9388,96285.4898
2009-08-18 10:05:00,30.83,30.93,30.83,30.91,88766.69285153181,16.9333,16.9882,16.9333,16.9772,88766.6929
2009-08-18 10:10:00,30.9,31.01,30.89,30.98,62731.45550443272,16.9717,17.0321,16.9662,17.0157,62731.4555
2009-08-18 10:15:00,31.0,31.09,30.97,30.98,61272.5844461901,17.0266,17.0761,17.0102,17.0157,61272.5844
2009-08-18 10:20:00,30.99,31.04,30.96,30.97,40848.3896307934,17.0212,17.0486,17.0047,17.0102,40848.3896
2009-08-18 10:25:00,30.97,31.0,30.92,30.98,39165.07687128268,17.0102,17.0266,16.9827,17.0157,39165.0769
2009-08-18 10:30:00,30.97,31.01,30.95,30.97,45786.1070586915,17.0102,17.0321,16.9992,17.0102,45786.1071
2009-08-18 10:35:00,30.97,30.97,30.91,30.93,47469.41981820222,17.0102,17.0102,16.9772,16.9882,47469.4198
2009-08-18 10:40:00,30.94,30.94,30.89,30.89,31534.05902816743,16.9937,16.9937,16.9662,16.9662,31534.059
2009-08-18 10:45:00,30.9,30.97,30.89,30.96,43429.4691953765,16.9717,17.0102,16.9662,17.0047,43429.4692
2009-08-18 10:50:00,30.95,30.96,30.92,30.95,29738.525418022666,16.9992,17.0047,16.9827,16.9992,29738.5254
2009-08-18 10:55:00,30.94,31.0,30.93,30.95,77544.60778812703,16.9937,17.0266,16.9882,16.9992,77544.6078
2009-08-18 11:00:00,30.96,31.05,30.95,31.02,26259.679048367187,17.0047,17.0541,16.9992,17.0376,26259.679
2009-08-18 11:05:00,31.02,31.12,30.99,31.12,37818.42666367411,17.0376,17.0926,17.0212,17.0926,37818.4267
2009-08-18 11:10:00,31.12,31.15,31.01,31.05,49152.73257771294,17.0926,17.109,17.0321,17.0541,49152.7326
2009-08-18 11:15:00,31.06,31.11,31.05,31.1,32656.26753450791,17.0596,17.0871,17.0541,17.0816,32656.2675
2009-08-18 11:20:00,31.11,31.11,31.05,31.08,22668.611828077657,17.0871,17.0871,17.0541,17.0706,22668.6118
2009-08-18 11:25:00,31.08,31.12,31.06,31.1,17843.1152508136,17.0706,17.0926,17.0596,17.0816,17843.1153
2009-08-18 11:30:00,31.1,31.25,31.08,31.24,61945.90954999439,17.0816,17.164,17.0706,17.1585,61945.9095
2009-08-18 11:35:00,31.25,31.3,31.24,31.3,27269.666704073614,17.164,17.1914,17.1585,17.1914,27269.6667
2009-08-18 11:40:00,31.3,31.38,31.29,31.36,52743.79979800247,17.1914,17.2354,17.1859,17.2244,52743.7998
2009-08-18 11:45:00,31.35,31.37,31.29,31.29,56895.97127146224,17.2189,17.2299,17.1859,17.1859,56895.9713
2009-08-18 11:50:00,31.28,31.32,31.25,31.3,42531.70239030412,17.1804,17.2024,17.164,17.1914,42531.7024
2009-08-18 11:55:00,31.3,31.35,31.3,31.34,41746.156435865785,17.1914,17.2189,17.1914,17.2134,41746.1564
2009-08-18 12:00:00,31.34,31.42,31.33,31.4,48030.524071372456,17.2134,17.2573,17.2079,17.2463,48030.5241
2009-08-18 12:05:00,31.4,31.52,31.39,31.49,40623.9479295253,17.2463,17.3123,17.2409,17.2958,40623.9479
2009-08-18 12:10:00,31.48,31.49,31.38,31.38,38155.08921557625,17.2903,17.2958,17.2354,17.2354,38155.0892
2009-08-18 12:15:00,31.39,31.39,31.37,31.38,27718.550106609808,17.2409,17.2409,17.2299,17.2354,27718.5501
2009-08-18 12:20:00,31.38,31.44,31.38,31.43,23341.93693188194,17.2354,17.2683,17.2354,17.2628,23341.9369
2009-08-18 12:25:00,31.42,31.44,31.41,31.43,37481.76411177197,17.2573,17.2683,17.2518,17.2628,37481.7641
2009-08-18 12:30:00,31.43,31.46,31.41,31.41,51509.37044102794,17.2628,17.2793,17.2518,17.2518,51509.3704
2009-08-18 12:35:00,31.41,31.42,31.38,31.4,21995.28672427337,17.2518,17.2573,17.2354,17.2463,21995.2867
2009-08-18 12:40:00,31.39,31.46,31.39,31.45,27830.77095724385,17.2409,17.2793,17.2409,17.2738,27830.771
2009-08-18 12:45:00,31.45,31.46,31.41,31.41,35349.56794972506,17.2738,17.2793,17.2518,17.2518,35349.5679
2009-08-18 12:50:00,31.42,31.43,31.38,31.39,32319.604982605768,17.2573,17.2628,17.2354,17.2409,32319.605
2009-08-18 12:55:00,31.38,31.39,31.37,31.38,24800.80799012457,17.2354,17.2409,17.2299,17.2354,24800.808
2009-08-18 13:00:00,31.37,31.43,31.37,31.42,47581.64066883627,17.2299,17.2628,17.2299,17.2573,47581.6407
2009-08-18 13:05:00,31.42,31.42,31.32,31.38,50723.824486589605,17.2573,17.2573,17.2024,17.2354,50723.8245
2009-08-18 13:10:00,31.38,31.38,31.34,31.36,66771.40612725844,17.2354,17.2354,17.2134,17.2244,66771.4061
2009-08-18 13:15:00,31.35,31.38,31.35,31.37,30187.40882055886,17.2189,17.2354,17.2189,17.2299,30187.4088
2009-08-18 13:20:00,31.37,31.44,31.37,31.42,47918.30322073841,17.2299,17.2683,17.2299,17.2573,47918.3032
2009-08-18 13:25:00,31.43,31.44,31.38,31.4,53417.124901806754,17.2628,17.2683,17.2354,17.2463,53417.1249
2009-08-18 13:30:00,31.41,31.43,31.38,31.38,54875.995960049375,17.2518,17.2628,17.2354,17.2354,54875.996
2009-08-18 13:35:00,31.38,31.39,31.32,31.36,52743.79979800247,17.2354,17.2409,17.2024,17.2244,52743.7998
2009-08-18 13:40:00,31.36,31.38,31.36,31.37,24464.145438222426,17.2244,17.2354,17.2244,17.2299,24464.1454
2009-08-18 13:45:00,31.38,31.39,31.37,31.39,31309.617326899337,17.2354,17.2409,17.2299,17.2409,31309.6173
2009-08-18 13:50:00,31.38,31.39,31.36,31.37,20985.29906856694,17.2354,17.2409,17.2244,17.2299,20985.2991
2009-08-18 13:55:00,31.37,31.38,31.36,31.38,26596.34160026933,17.2299,17.2354,17.2244,17.2354,26596.3416
2009-08-18 14:00:00,31.38,31.45,31.37,31.41,47581.64066883627,17.2354,17.2738,17.2299,17.2518,47581.6407
2009-08-18 14:05:00,31.42,31.43,31.39,31.42,30636.29222309505,17.2573,17.2628,17.2409,17.2573,30636.2922
2009-08-18 14:10:00,31.42,31.46,31.41,31.46,41746.156435865785,17.2573,17.2793,17.2518,17.2793,41746.1564
2009-08-18 14:15:00,31.46,31.49,31.44,31.46,59364.829985411285,17.2793,17.2958,17.2683,17.2793,59364.83
2009-08-18 14:20:00,31.46,31.52,31.45,31.49,70362.47334754797,17.2793,17.3123,17.2738,17.2958,70362.4733
2009-08-18 14:25:00,31.5,31.54,31.46,31.54,38042.8683649422,17.3013,17.3232,17.2793,17.3232,38042.8684
2009-08-18 14:30:00,31.53,31.56,31.45,31.45,64751.43081584558,17.3177,17.3342,17.2738,17.2738,64751.4308
2009-08-18 14:35:00,31.45,31.5,31.43,31.47,58579.28403097295,17.2738,17.3013,17.2628,17.2848,58579.284
2009-08-18 14:40:00,31.48,31.5,31.46,31.48,35798.45135226125,17.2903,17.3013,17.2793,17.2903,35798.4514
2009-08-18 14:45:00,31.47,31.55,31.47,31.54,85848.95073504657,17.2848,17.3287,17.2848,17.3232,85848.9507
2009-08-18 14:50:00,31.54,31.59,31.54,31.58,63965.88486140725,17.3232,17.3507,17.3232,17.3452,63965.8849
2009-08-18 14:55:00,31.58,31.61,31.55,31.6,63180.33890696892,17.3452,17.3617,17.3287,17.3562,63180.3389
2009-08-18 15:00:00,31.6,31.67,31.6,31.64,122208.50634047804,17.3562,17.3946,17.3562,17.3782,122208.5063
2009-08-18 15:05:00,31.64,31.68,31.63,31.67,61609.24699809224,17.3782,17.4001,17.3727,17.3946,61609.247
2009-08-18 15:10:00,31.68,31.71,31.67,31.71,67781.39378296486,17.4001,17.4166,17.3946,17.4166,67781.3938
2009-08-18 15:15:00,31.71,31.76,31.71,31.73,61160.36359555605,17.4166,17.4441,17.4166,17.4276,61160.3636
2009-08-18 15:20:00,31.73,31.78,31.72,31.75,62282.57210189653,17.4276,17.4551,17.4221,17.4386,62282.5721
2009-08-18 15:25:00,31.75,31.76,31.61,31.64,79452.36224890585,17.4386,17.4441,17.3617,17.3782,79452.3622
2009-08-18 15:30:00,31.65,31.65,31.56,31.57,115138.59275053303,17.3837,17.3837,17.3342,17.3397,115138.5928
2009-08-18 15:35:00,31.57,31.59,31.52,31.59,161710.24576366288,17.3397,17.3507,17.3123,17.3507,161710.2458
2009-08-18 15:40:00,31.59,31.63,31.59,31.62,141510.49264953428,17.3507,17.3727,17.3507,17.3672,141510.4926
2009-08-18 15:45:00,31.63,31.66,31.61,31.64,125687.35271013352,17.3727,17.3892,17.3617,17.3782,125687.3527
2009-08-18 15:50:00,31.63,31.7,31.54,31.54,184042.1950398384,17.3727,17.4111,17.3232,17.3232,184042.195
2009-08-18 15:55:00,31.55,31.63,31.52,31.62,322073.8413197172,17.3287,17.3727,17.3123,17.3672,322073.8413
2009-08-19 09:30:00,31.17,31.22,30.91,31.17,346313.5450566715,17.12,17.1475,16.9772,17.12,346313.5451
2009-08-19 09:35:00,31.17,31.22,31.1,31.16,122769.61059364828,17.12,17.1475,17.0816,17.1145,122769.6106
2009-08-19 09:40:00,31.17,31.32,31.17,31.31,194815.39670070697,17.12,17.2024,17.12,17.1969,194815.3967
2009-08-19 09:45:00,31.31,31.41,31.3,31.37,166199.07978902478,17.1969,17.2518,17.1914,17.2299,166199.0798
2009-08-19 09:50:00,31.37,31.61,31.35,31.53,223095.05106048705,17.2299,17.3617,17.2189,17.3177,223095.0511
2009-08-19 09:55:00,31.54,31.78,31.51,31.7,122432.94804174616,17.3232,17.4551,17.3068,17.4111,122432.948
2009-08-19 10:00:00,31.7,31.95,31.7,31.95,117944.11401638424,17.4111,17.5484,17.4111,17.5484,117944.114
2009-08-19 10:05:00,31.95,31.96,31.79,31.79,86971.15924138704,17.5484,17.5539,17.4606,17.4606,86971.1592
2009-08-19 10:10:00,31.8,31.86,31.67,31.77,111435.30467960949,17.466,17.499,17.3946,17.4496,111435.3047
2009-08-19 10:15:00,31.78,31.81,31.72,31.77,75749.07417798227,17.4551,17.4715,17.4221,17.4496,75749.0742
2009-08-19 10:20:00,31.78,31.81,31.74,31.79,46122.76961059365,17.4551,17.4715,17.4331,17.4606,46122.7696
2009-08-19 10:25:00,31.79,31.79,31.71,31.71,98193.24430479182,17.4606,17.4606,17.4166,17.4166,98193.2443
2009-08-19 10:30:00,31.71,31.84,31.7,31.71,99988.7779149366,17.4166,17.488,17.4111,17.4166,99988.7779
2009-08-19 10:35:00,31.71,31.83,31.71,31.8,69801.36909437773,17.4166,17.4825,17.4166,17.466,69801.3691
2009-08-19 10:40:00,31.8,31.88,31.74,31.76,113343.05914038829,17.466,17.51,17.4331,17.4441,113343.0591
2009-08-19 10:45:00,31.76,31.78,31.63,31.68,72831.33206149703,17.4441,17.4551,17.3727,17.4001,72831.3321
2009-08-19 10:50:00,31.69,31.84,31.69,31.82,45786.1070586915,17.4056,17.488,17.4056,17.477,45786.1071
2009-08-19 10:55:00,31.82,31.91,31.79,31.89,37930.64751430816,17.477,17.5265,17.4606,17.5155,37930.6475
2009-08-19 11:00:00,31.9,31.93,31.82,31.87,43766.13174727864,17.521,17.5374,17.477,17.5045,43766.1317
2009-08-19 11:05:00,31.87,31.87,31.78,31.79,57681.51722590057,17.5045,17.5045,17.4551,17.4606,57681.5172
2009-08-19 11:10:00,31.79,31.79,31.71,31.79,92806.64347435754,17.4606,17.4606,17.4166,17.4606,92806.6435
2009-08-19 11:15:00,31.78,31.81,31.75,31.75,38940.63517001459,17.4551,17.4715,17.4386,17.4386,38940.6352
2009-08-19 11:20:00,31.75,31.76,31.68,31.7,38155.08921557625,17.4386,17.4441,17.4001,17.4111,38155.0892
2009-08-19 11:25:00,31.69,31.81,31.69,31.79,35012.90539782291,17.4056,17.4715,17.4056,17.4606,35012.9054
2009-08-19 11:30:00,31.82,31.86,31.76,31.77,37481.76411177197,17.477,17.499,17.4441,17.4496,37481.7641
2009-08-19 11:35:00,31.78,31.82,31.73,31.82,73953.5405678375,17.4551,17.477,17.4276,17.477,73953.5406
2009-08-19 11:40:00,31.82,31.91,31.81,31.87,49713.83683088318,17.477,17.5265,17.4715,17.5045,49713.8368
2009-08-19 11:45:00,31.87,31.97,31.86,31.96,35125.12624845696,17.5045,17.5594,17.499,17.5539,35125.1262
2009-08-19 11:50:00,31.96,32.17,31.96,32.14,92133.31837055324,17.5539,17.6693,17.5539,17.6528,92133.3184
2009-08-19 11:55:00,32.13,32.14,32.06,32.06,41858.37728649983,17.6473,17.6528,17.6088,17.6088,41858.3773
2009-08-19 12:00:00,32.07,32.09,31.95,31.98,72719.11121086297,17.6143,17.6253,17.5484,17.5649,72719.1112
2009-08-19 12:05:00,31.98,32.13,31.98,32.13,61945.90954999439,17.5649,17.6473,17.5649,17.6473,61945.9095
2009-08-19 12:10:00,32.13,32.23,32.13,32.21,56671.529570194136,17.6473,17.7022,17.6473,17.6912,56671.5296
2009-08-19 12:15:00,32.22,32.22,32.19,32.22,19975.31141286051,17.6967,17.6967,17.6803,17.6967,19975.3114
2009-08-19 12:20:00,32.22,32.22,32.18,32.2,38042.8683649422,17.6967,17.6967,17.6748,17.6857,38042.8684
2009-08-19 12:25:00,32.2,32.24,32.19,32.23,32207.38413197172,17.6857,17.7077,17.6803,17.7022,32207.3841
2009-08-19 12:30:00,32.23,32.26,32.2,32.25,31085.17562563124,17.7022,17.7187,17.6857,17.7132,31085.1756
2009-08-19 12:35:00,32.26,32.36,32.24,32.34,36696.21815733363,17.7187,17.7736,17.7077,17.7626,36696.2182
2009-08-19 12:40:00,32.34,32.35,32.31,32.34,37706.20581304006,17.7626,17.7681,17.7462,17.7626,37706.2058
2009-08-19 12:45:00,32.33,32.4,32.32,32.4,50948.2661878577,17.7571,17.7956,17.7517,17.7956,50948.2662
2009-08-19 12:50:00,32.4,32.48,32.38,32.44,41858.37728649983,17.7956,17.8395,17.7846,17.8176,41858.3773
2009-08-19 12:55:00,32.44,32.45,32.3,32.41,92021.0975199192,17.8176,17.8231,17.7407,17.8011,92021.0975
2009-08-19 13:00:00,32.41,32.43,32.38,32.41,50723.824486589605,17.8011,17.8121,17.7846,17.8011,50723.8245
2009-08-19 13:05:00,32.41,32.44,32.41,32.44,57344.85467399842,17.8011,17.8176,17.8011,17.8176,57344.8547
2009-08-19 13:10:00,32.44,32.48,32.32,32.36,177982.2691055998,17.8176,17.8395,17.7517,17.7736,177982.2691
2009-08-19 13:15:00,32.36,32.46,32.35,32.46,59140.38828414319,17.7736,17.8285,17.7681,17.8285,59140.3883
2009-08-19 13:20:00,32.44,32.45,32.4,32.42,27830.77095724385,17.8176,17.8231,17.7956,17.8066,27830.771
2009-08-19 13:25:00,32.42,32.44,32.4,32.41,30299.629671192903,17.8066,17.8176,17.7956,17.8011,30299.6297
2009-08-19 13:30:00,32.41,32.42,32.36,32.37,30299.629671192903,17.8011,17.8066,17.7736,17.7791,30299.6297
2009-08-19 13:35:00,32.37,32.44,32.37,32.41,45561.66535742341,17.7791,17.8176,17.7791,17.8011,45561.6654
2009-08-19 13:40:00,32.41,32.43,32.37,32.37,42868.36494220626,17.8011,17.8121,17.7791,17.7791,42868.3649
2009-08-19 13:45:00,32.37,32.38,32.31,32.36,71484.68185388845,17.7791,17.7846,17.7462,17.7736,71484.6819
2009-08-19 13:50:00,32.35,32.36,32.28,32.29,43541.69004601055,17.7681,17.7736,17.7297,17.7352,43541.69
2009-08-19 13:55:00,32.28,32.29,32.27,32.28,28504.09606104814,17.7297,17.7352,17.7242,17.7297,28504.0961
2009-08-19 14:00:00,32.28,32.3,32.22,32.23,66322.52272472225,17.7297,17.7407,17.6967,17.7022,66322.5227
2009-08-19 14:05:00,32.24,32.28,32.23,32.26,79003.47884636965,17.7077,17.7297,17.7022,17.7187,79003.4788
2009-08-19 14:10:00,32.26,32.3,32.26,32.28,54090.45000561104,17.7187,17.7407,17.7187,17.7297,54090.45
2009-08-19 14:15:00,32.28,32.34,32.28,32.32,60711.48019301986,17.7297,17.7626,17.7297,17.7517,60711.4802
2009-08-19 14:20:00,32.33,32.36,32.28,32.28,43878.352597912686,17.7571,17.7736,17.7297,17.7297,43878.3526
2009-08-19 14:25:00,32.28,32.31,32.27,32.28,30636.29222309505,17.7297,17.7462,17.7242,17.7297,30636.2922
2009-08-19 14:30:00,32.28,32.31,32.26,32.27,60038.15508921557,17.7297,17.7462,17.7187,17.7242,60038.1551
2009-08-19 14:35:00,32.27,32.29,32.26,32.27,40960.61048142744,17.7242,17.7352,17.7187,17.7242,40960.6105
2009-08-19 14:40:00,32.27,32.35,32.25,32.35,56222.64616765795,17.7242,17.7681,17.7132,17.7681,56222.6462
2009-08-19 14:45:00,32.36,32.36,32.27,32.28,71933.56525642464,17.7736,17.7736,17.7242,17.7297,71933.5653
2009-08-19 14:50:00,32.29,32.35,32.28,32.35,59028.167433509145,17.7352,17.7681,17.7297,17.7681,59028.1674
2009-08-19 14:55:00,32.35,32.38,32.26,32.36,112781.95488721805,17.7681,17.7846,17.7187,17.7736,112781.9549
2009-08-19 15:00:00,32.36,32.36,32.28,32.32,66546.96442599034,17.7736,17.7736,17.7297,17.7517,66546.9644
2009-08-19 15:05:00,32.31,32.32,32.2,32.22,109751.99192009876,17.7462,17.7517,17.6857,17.6967,109751.9919
2009-08-19 15:10:00,32.23,32.26,32.17,32.24,194029.85074626864,17.7022,17.7187,17.6693,17.7077,194029.8507
2009-08-19 15:15:00,32.23,32.28,32.22,32.24,83380.09202109752,17.7022,17.7297,17.6967,17.7077,83380.092
2009-08-19 15:20:00,32.24,32.24,32.17,32.2,79340.1413982718,17.7077,17.7077,17.6693,17.6857,79340.1414
2009-08-19 15:25:00,32.2,32.28,32.2,32.27,81921.22096285489,17.6857,17.7297,17.6857,17.7242,81921.221
2009-08-19 15:30:00,32.27,32.28,32.2,32.2,132420.6037481764,17.7242,17.7297,17.6857,17.6857,132420.6037
2009-08-19 15:35:00,32.2,32.37,32.2,32.36,188418.80821456623,17.6857,17.7791,17.6857,17.7736,188418.8082
2009-08-19 15:40:00,32.36,32.43,32.35,32.37,209740.7698350353,17.7736,17.8121,17.7681,17.7791,209740.7698
2009-08-19 15:45:00,32.37,32.39,32.3,32.36,178094.48995623385,17.7791,17.7901,17.7407,17.7736,178094.49
2009-08-19 15:50:00,32.36,32.39,32.34,32.38,186959.93715632363,17.7736,17.7901,17.7626,17.7846,186959.9372
2009-08-19 15:55:00,32.38,32.45,32.37,32.38,479407.4739086522,17.7846,17.8231,17.7791,17.7846,479407.4739
2009-08-20 09:30:00,32.44,32.62,32.34,32.55,124677.36505442712,17.8176,17.9164,17.7626,17.878,124677.3651
2009-08-20 09:35:00,32.54,33.07,32.54,33.04,252609.1347772416,17.8725,18.1636,17.8725,18.1471,252609.1348
2009-08-20 09:40:00,33.04,33.15,32.93,32.97,158455.8410952755,18.1471,18.2075,18.0867,18.1087,158455.8411
2009-08-20 09:45:00,32.97,33.02,32.91,32.97,58803.72573224104,18.1087,18.1361,18.0757,18.1087,58803.7257
2009-08-20 09:50:00,32.98,33.0,32.81,32.91,89103.35540343395,18.1142,18.1251,18.0208,18.0757,89103.3554
2009-08-20 09:55:00,32.91,33.01,32.88,32.93,59477.05083604533,18.0757,18.1306,18.0592,18.0867,59477.0508
2009-08-20 10:00:00,32.95,33.06,32.93,32.99,74290.20311973964,18.0977,18.1581,18.0867,18.1196,74290.2031
2009-08-20 10:05:00,33.01,33.09,32.95,33.03,77207.94523622488,18.1306,18.1746,18.0977,18.1416,77207.9452
2009-08-20 10:10:00,33.04,33.06,33.02,33.04,53641.56660307485,18.1471,18.1581,18.1361,18.1471,53641.5666
2009-08-20 10:15:00,33.03,33.08,33.02,33.06,53192.68320053866,18.1416,18.1691,18.1361,18.1581,53192.6832
2009-08-20 10:20:00,33.07,33.1,33.04,33.1,59364.829985411285,18.1636,18.1801,18.1471,18.1801,59364.83
2009-08-20 10:25:00,33.1,33.12,33.03,33.06,55437.100213219615,18.1801,18.1911,18.1416,18.1581,55437.1002
2009-08-20 10:30:00,33.07,33.18,33.06,33.18,68454.71888676916,18.1636,18.224,18.1581,18.224,68454.7189
2009-08-20 10:35:00,33.17,33.29,33.16,33.26,121759.62293794188,18.2185,18.2844,18.213,18.2679,121759.6229
2009-08-20 10:40:00,33.26,33.38,33.26,33.34,99652.11536303443,18.2679,18.3339,18.2679,18.3119,99652.1154
2009-08-20 10:45:00,33.34,33.36,33.3,33.36,72494.66950959488,18.3119,18.3229,18.2899,18.3229,72494.6695
2009-08-20 10:50:00,33.35,33.41,33.26,33.4,100213.21961620467,18.3174,18.3503,18.2679,18.3448,100213.2196
2009-08-20 10:55:00,33.4,33.51,33.39,33.45,73841.31971720346,18.3448,18.4053,18.3393,18.3723,73841.3197
2009-08-20 11:00:00,33.44,33.44,33.39,33.4,29962.967119290763,18.3668,18.3668,18.3393,18.3448,29962.9671
2009-08-20 11:05:00,33.4,33.42,33.32,33.32,62731.45550443272,18.3448,18.3558,18.3009,18.3009,62731.4555
2009-08-20 11:10:00,33.32,33.34,33.26,33.31,73729.0988665694,18.3009,18.3119,18.2679,18.2954,73729.0989
2009-08-20 11:15:00,33.31,33.33,33.26,33.26,60262.59679048367,18.2954,18.3064,18.2679,18.2679,60262.5968
2009-08-20 11:20:00,33.27,33.27,33.15,33.16,72045.78610705868,18.2734,18.2734,18.2075,18.213,72045.7861
2009-08-20 11:25:00,33.16,33.19,33.11,33.15,44663.89855235103,18.213,18.2295,18.1856,18.2075,44663.8986
2009-08-20 11:30:00,33.17,33.22,33.12,33.18,69240.26484120749,18.2185,18.246,18.1911,18.224,69240.2648
2009-08-20 11:35:00,33.18,33.22,33.16,33.22,66771.40612725844,18.224,18.246,18.213,18.246,66771.4061
2009-08-20 11:40:00,33.2,33.23,33.18,33.19,48591.6283245427,18.235,18.2515,18.224,18.2295,48591.6283
2009-08-20 11:45:00,33.19,33.21,33.17,33.18,23903.04118505218,18.2295,18.2405,18.2185,18.224,23903.0412
2009-08-20 11:50:00,33.18,33.19,33.13,33.19,30972.9547749972,18.224,18.2295,18.1965,18.2295,30972.9548
2009-08-20 11:55:00,33.19,33.24,33.12,33.17,41970.59813713388,18.2295,18.257,18.1911,18.2185,41970.5981
2009-08-20 12:00:00,33.17,33.22,33.17,33.19,21321.961620469083,18.2185,18.246,18.2185,18.2295,21321.9616
2009-08-20 12:05:00,33.2,33.29,33.19,33.29,33554.03433958029,18.235,18.2844,18.2295,18.2844,33554.0343
2009-08-20 12:10:00,33.28,33.37,33.28,33.36,66546.96442599034,18.2789,18.3284,18.2789,18.3229,66546.9644
2009-08-20 12:15:00,33.37,33.43,33.31,33.4,113679.72169229042,18.3284,18.3613,18.2954,18.3448,113679.7217
2009-08-20 12:20:00,33.4,33.41,33.34,33.34,26708.562450903377,18.3448,18.3503,18.3119,18.3119,26708.5625
2009-08-20 12:25:00,33.35,33.42,33.34,33.41,25810.795645831,18.3174,18.3558,18.3119,18.3503,25810.7956
2009-08-20 12:30:00,33.4,33.45,33.4,33.42,40399.50622825721,18.3448,18.3723,18.3448,18.3558,40399.5062
2009-08-20 12:35:00,33.43,33.44,33.42,33.44,26371.89989900124,18.3613,18.3668,18.3558,18.3668,26371.8999
2009-08-20 12:40:00,33.44,33.48,33.42,33.46,42980.58579284031,18.3668,18.3888,18.3558,18.3778,42980.5858
2009-08-20 12:45:00,33.46,33.51,33.45,33.47,38155.08921557625,18.3778,18.4053,18.3723,18.3833,38155.0892
2009-08-20 12:50:00,33.48,33.48,33.43,33.43,29850.74626865672,18.3888,18.3888,18.3613,18.3613,29850.7463
2009-08-20 12:55:00,33.43,33.43,33.39,33.39,26933.00415217147,18.3613,18.3613,18.3393,18.3393,26933.0042
2009-08-20 13:00:00,33.39,33.41,33.38,33.39,24576.36628885647,18.3393,18.3503,18.3339,18.3393,24576.3663
2009-08-20 13:05:00,33.4,33.43,33.32,33.39,60487.038491751766,18.3448,18.3613,18.3009,18.3393,60487.0385
2009-08-20 13:10:00,33.39,33.4,33.31,33.33,34900.68454718887,18.3393,18.3448,18.2954,18.3064,34900.6845
2009-08-20 13:15:00,33.32,33.34,33.31,33.33,51733.81214229604,18.3009,18.3119,18.2954,18.3064,51733.8121
2009-08-20 13:20:00,33.33,33.36,33.33,33.34,40399.50622825721,18.3064,18.3229,18.3064,18.3119,40399.5062
2009-08-20 13:25:00,33.33,33.43,33.33,33.43,51172.7078891258,18.3064,18.3613,18.3064,18.3613,51172.7079
2009-08-20 13:30:00,33.43,33.43,33.39,33.41,40175.06452698911,18.3613,18.3613,18.3393,18.3503,40175.0645
2009-08-20 13:35:00,33.42,33.42,33.35,33.36,37032.880709235775,18.3558,18.3558,18.3174,18.3229,37032.8807
2009-08-20 13:40:00,33.35,33.37,33.28,33.36,116934.1263606778,18.3174,18.3284,18.2789,18.3229,116934.1264
2009-08-20 13:45:00,33.36,33.37,33.31,33.34,38603.97261811244,18.3229,18.3284,18.2954,18.3119,38603.9726
2009-08-20 13:50:00,33.34,33.39,33.33,33.39,30299.629671192903,18.3119,18.3393,18.3064,18.3393,30299.6297
2009-08-20 13:55:00,33.39,33.41,33.35,33.37,38491.7517674784,18.3393,18.3503,18.3174,18.3284,38491.7518
2009-08-20 14:00:00,33.37,33.42,33.36,33.4,43541.69004601055,18.3284,18.3558,18.3229,18.3448,43541.69
2009-08-20 14:05:00,33.41,33.42,33.39,33.42,52070.47469419818,18.3503,18.3558,18.3393,18.3558,52070.4747
2009-08-20 14:10:00,33.42,33.43,33.38,33.4,40175.06452698911,18.3558,18.3613,18.3339,18.3448,40175.0645
2009-08-20 14:15:00,33.41,33.43,33.39,33.39,29514.08371675457,18.3503,18.3613,18.3393,18.3393,29514.0837
2009-08-20 14:20:00,33.41,33.41,33.32,33.36,60038.15508921557,18.3503,18.3503,18.3009,18.3229,60038.1551
2009-08-20 14:25:00,33.37,33.37,33.28,33.31,30524.071372461003,18.3284,18.3284,18.2789,18.2954,30524.0714
2009-08-20 14:30:00,33.31,33.33,33.28,33.31,32207.38413197172,18.2954,18.3064,18.2789,18.2954,32207.3841
2009-08-20 14:35:00,33.31,33.34,33.25,33.27,59140.38828414319,18.2954,18.3119,18.2625,18.2734,59140.3883
2009-08-20 14:40:00,33.3,33.3,33.18,33.23,56222.64616765795,18.2899,18.2899,18.224,18.2515,56222.6462
2009-08-20 14:45:00,33.22,33.28,33.22,33.27,51397.14959039389,18.246,18.2789,18.246,18.2734,51397.1496
2009-08-20 14:50:00,33.27,33.35,33.26,33.34,30972.9547749972,18.2734,18.3174,18.2679,18.3119,30972.9548
2009-08-20 14:55:00,33.33,33.4,33.33,33.37,53192.68320053866,18.3064,18.3448,18.3064,18.3284,53192.6832
2009-08-20 15:00:00,33.37,33.43,33.36,33.4,67781.39378296486,18.3284,18.3613,18.3229,18.3448,67781.3938
2009-08-20 15:05:00,33.41,33.51,33.37,33.46,97632.14005162158,18.3503,18.4053,18.3284,18.3778,97632.1401
2009-08-20 15:10:00,33.46,33.48,33.41,33.41,42419.48153967007,18.3778,18.3888,18.3503,18.3503,42419.4815
2009-08-20 15:15:00,33.41,33.46,33.4,33.4,41633.93558523173,18.3503,18.3778,18.3448,18.3448,41633.9356
2009-08-20 15:20:00,33.4,33.49,33.4,33.48,81247.89585905061,18.3448,18.3943,18.3448,18.3888,81247.8959
2009-08-20 15:25:00,33.49,33.56,33.48,33.54,126472.89866457188,18.3943,18.4327,18.3888,18.4217,126472.8987
2009-08-20 15:30:00,33.54,33.59,33.51,33.56,195937.60520704745,18.4217,18.4492,18.4053,18.4327,195937.6052
2009-08-20 15:35:00,33.55,33.55,33.43,33.43,157670.29514083714,18.4272,18.4272,18.3613,18.3613,157670.2951
2009-08-20 15:40:00,33.43,33.51,33.35,33.36,266300.0785545954,18.3613,18.4053,18.3174,18.3229,266300.0786
2009-08-20 15:45:00,33.36,33.4,33.3,33.34,198069.8013690944,18.3229,18.3448,18.2899,18.3119,198069.8014
2009-08-20 15:50:00,33.34,33.4,33.34,33.35,156323.64493322858,18.3119,18.3448,18.3119,18.3174,156323.6449
2009-08-20 15:55:00,33.35,33.45,33.33,33.39,302659.6341600269,18.3174,18.3723,18.3064,18.3393,302659.6342
2009-08-21 09:30:00,33.63,34.08,33.63,33.75,922792.0547637752,18.4712,18.7183,18.4712,18.5371,922792.0548
2009-08-21 09:35:00,33.77,33.89,33.71,33.87,128268.43227471664,18.5481,18.614,18.5151,18.603,128268.4323
2009-08-21 09:40:00,33.89,34.08,33.87,34.05,102906.52003142184,18.614,18.7183,18.603,18.7019,102906.52
2009-08-21 09:45:00,34.05,34.08,33.86,33.89,89440.0179553361,18.7019,18.7183,18.5975,18.614,89440.018
2009-08-21 09:50:00,33.89,33.9,33.8,33.85,72831.33206149703,18.614,18.6195,18.5645,18.592,72831.3321
2009-08-21 09:55:00,33.84,34.0,33.84,33.92,112669.734036584,18.5865,18.6744,18.5865,18.6304,112669.734
2009-08-21 10:00:00,33.93,34.38,33.93,34.34,161261.3623611267,18.6359,18.8831,18.6359,18.8611,161261.3624
2009-08-21 10:05:00,34.33,34.45,34.33,34.41,80574.57075524631,18.8556,18.9215,18.8556,18.8996,80574.5708
2009-08-21 10:10:00,34.41,34.66,34.41,34.59,95051.06048703849,18.8996,19.0369,18.8996,18.9984,95051.0605
2009-08-21 10:15:00,34.61,34.74,34.56,34.58,112108.62978341377,19.0094,19.0808,18.982,18.993,112108.6298
2009-08-21 10:20:00,34.59,34.62,34.47,34.47,75524.63247671416,18.9984,19.0149,18.9325,18.9325,75524.6325
2009-08-21 10:25:00,34.46,34.57,34.45,34.49,43766.13174727864,18.927,18.9875,18.9215,18.9435,43766.1317
2009-08-21 10:30:00,34.49,34.65,34.49,34.63,71821.34440579059,18.9435,19.0314,18.9435,19.0204,71821.3444
2009-08-21 10:35:00,34.63,34.64,34.56,34.58,47918.30322073841,19.0204,19.0259,18.982,18.993,47918.3032
2009-08-21 10:40:00,34.57,34.6,34.53,34.55,43541.69004601055,18.9875,19.0039,18.9655,18.9765,43541.69
2009-08-21 10:45:00,34.56,34.56,34.45,34.45,51621.59129166199,18.982,18.982,18.9215,18.9215,51621.5913
2009-08-21 10:50:00,34.44,34.47,34.31,34.32,81696.7792615868,18.9161,18.9325,18.8447,18.8501,81696.7793
2009-08-21 10:55:00,34.31,34.47,34.31,34.43,69464.70654247559,18.8447,18.9325,18.8447,18.9106,69464.7065
2009-08-21 11:00:00,34.44,34.55,34.43,34.54,91796.6558186511,18.9161,18.9765,18.9106,18.971,91796.6558
2009-08-21 11:05:00,34.54,34.57,34.53,34.57,43429.4691953765,18.971,18.9875,18.9655,18.9875,43429.4692
2009-08-21 11:10:00,34.55,34.57,34.5,34.5,47806.08237010436,18.9765,18.9875,18.949,18.949,47806.0824
2009-08-21 11:15:00,34.5,34.52,34.49,34.49,57232.63382336438,18.949,18.96,18.9435,18.9435,57232.6338
2009-08-21 11:20:00,34.49,34.53,34.45,34.52,62170.35125126248,18.9435,18.9655,18.9215,18.96,62170.3513
2009-08-21 11:25:00,34.53,34.59,34.49,34.58,46234.990461227695,18.9655,18.9984,18.9435,18.993,46234.9905
2009-08-21 11:30:00,34.58,34.75,34.51,34.75,141959.37605207047,18.993,19.0863,18.9545,19.0863,141959.3761
2009-08-21 11:35:00,34.75,34.79,34.66,34.67,69352.48569184155,19.0863,19.1083,19.0369,19.0424,69352.4857
2009-08-21 11:40:00,34.67,34.72,34.65,34.7,27942.9918078779,19.0424,19.0698,19.0314,19.0589,27942.9918
2009-08-21 11:45:00,34.69,34.74,34.69,34.74,38828.414319380536,19.0534,19.0808,19.0534,19.0808,38828.4143
2009-08-21 11:50:00,34.74,34.76,34.73,34.74,53753.787453708894,19.0808,19.0918,19.0753,19.0808,53753.7875
2009-08-21 11:55:00,34.73,34.77,34.68,34.7,42531.70239030412,19.0753,19.0973,19.0479,19.0589,42531.7024
2009-08-21 12:00:00,34.7,34.7,34.64,34.65,54539.33340814723,19.0589,19.0589,19.0259,19.0314,54539.3334
2009-08-21 12:05:00,34.65,34.66,34.62,34.62,33105.1509370441,19.0314,19.0369,19.0149,19.0149,33105.1509
2009-08-21 12:10:00,34.62,34.68,34.59,34.68,75636.85332734822,19.0149,19.0479,18.9984,19.0479,75636.8533
2009-08-21 12:15:00,34.68,34.72,34.65,34.65,25474.13309392885,19.0479,19.0698,19.0314,19.0314,25474.1331
2009-08-21 12:20:00,34.65,34.65,34.56,34.57,125238.46930759736,19.0314,19.0314,18.982,18.9875,125238.4693
2009-08-21 12:25:00,34.58,34.65,34.58,34.63,35574.00965099315,18.993,19.0314,18.993,19.0204,35574.0097
2009-08-21 12:30:00,34.63,34.64,34.57,34.58,58018.17977780271,19.0204,19.0259,18.9875,18.993,58018.1798
2009-08-21 12:35:00,34.57,34.57,34.46,34.46,29738.525418022666,18.9875,18.9875,18.927,18.927,29738.5254
2009-08-21 12:40:00,34.46,34.57,34.46,34.57,33778.476040848385,18.927,18.9875,18.927,18.9875,33778.476
2009-08-21 12:45:00,34.57,34.64,34.57,34.63,27381.887554707664,18.9875,19.0259,18.9875,19.0204,27381.8876
2009-08-21 12:50:00,34.64,34.64,34.53,34.54,21770.84502300528,19.0259,19.0259,18.9655,18.971,21770.845
2009-08-21 12:55:00,34.52,34.53,34.45,34.45,72382.44865896083,18.96,18.9655,18.9215,18.9215,72382.4487
2009-08-21 13:00:00,34.45,34.46,34.43,34.43,26147.458197733136,18.9215,18.927,18.9106,18.9106,26147.4582
2009-08-21 13:05:00,34.44,34.44,34.4,34.4,39838.40197508697,18.9161,18.9161,18.8941,18.8941,39838.402
2009-08-21 13:10:00,34.4,34.41,34.38,34.39,32431.82583323981,18.8941,18.8996,18.8831,18.8886,32431.8258
2009-08-21 13:15:00,34.4,34.46,34.4,34.42,41409.49388396364,18.8941,18.927,18.8941,18.9051,41409.4939
2009-08-21 13:20:00,34.42,34.48,34.41,34.48,27045.22500280552,18.9051,18.938,18.8996,18.938,27045.225
2009-08-21 13:25:00,34.48,34.51,34.47,34.48,82931.20861856133,18.938,18.9545,18.9325,18.938,82931.2086
2009-08-21 13:30:00,34.46,34.46,34.38,34.38,17843.1152508136,18.927,18.927,18.8831,18.8831,17843.1153
2009-08-21 13:35:00,34.38,34.47,34.38,34.47,29514.08371675457,18.8831,18.9325,18.8831,18.9325,29514.0837
2009-08-21 13:40:00,34.47,34.51,34.47,34.48,38491.7517674784,18.9325,18.9545,18.9325,18.938,38491.7518
2009-08-21 13:45:00,34.49,34.49,34.41,34.42,24351.92458758837,18.9435,18.9435,18.8996,18.9051,24351.9246
2009-08-21 13:50:00,34.42,34.45,34.4,34.45,23790.82033441813,18.9051,18.9215,18.8941,18.9215,23790.8203
2009-08-21 13:55:00,34.44,34.47,34.41,34.46,21770.84502300528,18.9161,18.9325,18.8996,18.927,21770.845
2009-08-21 14:00:00,34.45,34.47,34.43,34.47,31309.617326899337,18.9215,18.9325,18.9106,18.9325,31309.6173
2009-08-21 14:05:00,34.47,34.53,34.47,34.53,26820.783301537424,18.9325,18.9655,18.9325,18.9655,26820.7833
2009-08-21 14:10:00,34.52,34.59,34.5,34.56,53304.90405117271,18.96,18.9984,18.949,18.982,53304.9041
2009-08-21 14:15:00,34.55,34.62,34.55,34.58,26371.89989900124,18.9765,19.0149,18.9765,18.993,26371.8999
2009-08-21 14:20:00,34.58,34.63,34.54,34.62,25137.470542026706,18.993,19.0204,18.971,19.0149,25137.4705
2009-08-21 14:25:00,34.62,34.62,34.57,34.57,24351.92458758837,19.0149,19.0149,18.9875,18.9875,24351.9246
2009-08-21 14:30:00,34.57,34.58,34.5,34.51,23229.71608124789,18.9875,18.993,18.949,18.9545,23229.7161
2009-08-21 14:35:00,34.51,34.53,34.49,34.5,16945.348445741216,18.9545,18.9655,18.9435,18.949,16945.3484
2009-08-21 14:40:00,34.51,34.51,34.42,34.44,36022.89305352934,18.9545,18.9545,18.9051,18.9161,36022.8931
2009-08-21 14:45:00,34.42,34.44,34.41,34.41,15149.814835596451,18.9051,18.9161,18.8996,18.8996,15149.8148
2009-08-21 14:50:00,34.41,34.41,34.4,34.4,27606.32925597576,18.8996,18.8996,18.8941,18.8941,27606.3293
2009-08-21 14:55:00,34.4,34.48,34.4,34.47,36808.43900796768,18.8941,18.938,18.8941,18.9325,36808.439
2009-08-21 15:00:00,34.48,34.57,34.47,34.56,60711.48019301986,18.938,18.9875,18.9325,18.982,60711.4802
2009-08-21 15:05:00,34.57,34.61,34.57,34.61,52294.91639546627,18.9875,19.0094,18.9875,19.0094,52294.9164
2009-08-21 15:10:00,34.59,34.66,34.55,34.66,54875.995960049375,18.9984,19.0369,18.9765,19.0369,54875.996
2009-08-21 15:15:00,34.66,34.75,34.66,34.71,81360.11670968466,19.0369,19.0863,19.0369,19.0644,81360.1167
2009-08-21 15:20:00,34.71,34.73,34.65,34.73,54314.891706879134,19.0644,19.0753,19.0314,19.0753,54314.8917
2009-08-21 15:25:00,34.74,34.75,34.7,34.72,52631.57894736842,19.0808,19.0863,19.0589,19.0698,52631.5789
2009-08-21 15:30:00,34.73,34.84,34.72,34.81,134328.3582089552,19.0753,19.1358,19.0698,19.1193,134328.3582
2009-08-21 15:35:00,34.81,34.81,34.69,34.76,118729.65997082255,19.1193,19.1193,19.0534,19.0918,118729.66
2009-08-21 15:40:00,34.77,34.83,34.73,34.76,210975.19919200987,19.0973,19.1303,19.0753,19.0918,210975.1992
2009-08-21 15:45:00,34.77,34.82,34.71,34.71,178767.81506003815,19.0973,19.1248,19.0644,19.0644,178767.8151
2009-08-21 15:50:00,34.73,34.77,34.72,34.75,169341.26360677814,19.0753,19.0973,19.0698,19.0863,169341.2636
2009-08-21 15:55:00,34.75,34.76,34.62,34.7,404892.82908764447,19.0863,19.0918,19.0149,19.0589,404892.8291
2009-08-24 09:30:00,34.95,35.46,34.79,35.46,243743.6875771518,19.1962,19.4763,19.1083,19.4763,243743.6876
2009-08-24 09:35:00,35.46,35.61,35.11,35.6,200538.66008304345,19.4763,19.5587,19.2841,19.5532,200538.6601
2009-08-24 09:40:00,35.61,35.86,35.51,35.61,206598.586017282,19.5587,19.696,19.5038,19.5587,206598.586
2009-08-24 09:45:00,35.61,35.72,35.51,35.65,129278.41993042309,19.5587,19.6191,19.5038,19.5806,129278.4199
2009-08-24 09:50:00,35.66,35.71,35.46,35.52,87307.82179328919,19.5861,19.6136,19.4763,19.5092,87307.8218
2009-08-24 09:55:00,35.54,35.57,35.42,35.46,91459.99326674896,19.5202,19.5367,19.4543,19.4763,91459.9933
2009-08-24 10:00:00,35.46,35.48,35.37,35.37,104365.39108966444,19.4763,19.4873,19.4269,19.4269,104365.3911
2009-08-24 10:05:00,35.36,35.61,35.35,35.55,141734.93435080236,19.4214,19.5587,19.4159,19.5257,141734.9344
2009-08-24 10:10:00,35.55,35.56,35.47,35.47,39277.29772191673,19.5257,19.5312,19.4818,19.4818,39277.2977
2009-08-24 10:15:00,35.47,35.51,35.46,35.46,73953.5405678375,19.4818,19.5038,19.4763,19.4763,73953.5406
2009-08-24 10:20:00,35.47,35.49,35.39,35.41,82482.32521602513,19.4818,19.4928,19.4378,19.4488,82482.3252
2009-08-24 10:25:00,35.41,35.55,35.41,35.5,62619.234653798674,19.4488,19.5257,19.4488,19.4983,62619.2347
2009-08-24 10:30:00,35.51,35.56,35.5,35.55,35237.34709909101,19.5038,19.5312,19.4983,19.5257,35237.3471
2009-08-24 10:35:00,35.55,35.6,35.5,35.56,73504.65716530131,19.5257,19.5532,19.4983,19.5312,73504.6572
2009-08-24 10:40:00,35.55,35.63,35.55,35.62,37032.880709235775,19.5257,19.5697,19.5257,19.5642,37032.8807
2009-08-24 10:45:00,35.63,35.64,35.58,35.61,34227.35944338458,19.5697,19.5752,19.5422,19.5587,34227.3594
2009-08-24 10:50:00,35.6,35.61,35.56,35.61,30524.071372461003,19.5532,19.5587,19.5312,19.5587,30524.0714
2009-08-24 10:55:00,35.6,35.62,35.56,35.58,47806.08237010436,19.5532,19.5642,19.5312,19.5422,47806.0824
2009-08-24 11:00:00,35.57,35.62,35.54,35.57,57457.07552463248,19.5367,19.5642,19.5202,19.5367,57457.0755
2009-08-24 11:05:00,35.56,35.63,35.56,35.62,26035.23734709909,19.5312,19.5697,19.5312,19.5642,26035.2373
2009-08-24 11:10:00,35.62,35.62,35.61,35.62,20873.078217932893,19.5642,19.5642,19.5587,19.5642,20873.0782
2009-08-24 11:15:00,35.62,35.62,35.59,35.61,26147.458197733136,19.5642,19.5642,19.5477,19.5587,26147.4582
2009-08-24 11:20:00,35.62,35.62,35.51,35.51,50499.38278532151,19.5642,19.5642,19.5038,19.5038,50499.3828
2009-08-24 11:25:00,35.51,35.52,35.46,35.47,43766.13174727864,19.5038,19.5092,19.4763,19.4818,43766.1317
2009-08-24 11:30:00,35.47,35.51,35.47,35.51,37145.10155986982,19.4818,19.5038,19.4818,19.5038,37145.1016
2009-08-24 11:35:00,35.5,35.52,35.49,35.49,84726.74222870609,19.4983,19.5092,19.4928,19.4928,84726.7422
2009-08-24 11:40:00,35.49,35.58,35.49,35.56,15149.814835596451,19.4928,19.5422,19.4928,19.5312,15149.8148
2009-08-24 11:45:00,35.56,35.63,35.54,35.54,50948.2661878577,19.5312,19.5697,19.5202,19.5202,50948.2662
2009-08-24 11:50:00,35.54,35.54,35.44,35.47,42307.26068903602,19.5202,19.5202,19.4653,19.4818,42307.2607
2009-08-24 11:55:00,35.47,35.5,35.45,35.45,19414.207159690268,19.4818,19.4983,19.4708,19.4708,19414.2072
2009-08-24 12:00:00,35.45,35.45,35.39,35.41,31309.617326899337,19.4708,19.4708,19.4378,19.4488,31309.6173
2009-08-24 12:05:00,35.43,35.44,35.4,35.41,16720.906744473123,19.4598,19.4653,19.4433,19.4488,16720.9067
2009-08-24 12:10:00,35.42,35.47,35.41,35.43,23566.37863315004,19.4543,19.4818,19.4488,19.4598,23566.3786
2009-08-24 12:15:00,35.44,35.46,35.42,35.44,18179.777802715744,19.4653,19.4763,19.4543,19.4653,18179.7778
2009-08-24 12:20:00,35.44,35.47,35.43,35.43,29514.08371675457,19.4653,19.4818,19.4598,19.4598,29514.0837
2009-08-24 12:25:00,35.43,35.45,35.43,35.45,31646.27987880148,19.4598,19.4708,19.4598,19.4708,31646.2799
2009-08-24 12:30:00,35.45,35.52,35.45,35.5,53304.90405117271,19.4708,19.5092,19.4708,19.4983,53304.9041
2009-08-24 12:35:00,35.49,35.52,35.46,35.49,35798.45135226125,19.4928,19.5092,19.4763,19.4928,35798.4514
2009-08-24 12:40:00,35.5,35.6,35.49,35.59,37818.42666367411,19.4983,19.5532,19.4928,19.5477,37818.4267
2009-08-24 12:45:00,35.59,35.62,35.55,35.59,73392.43631466725,19.5477,19.5642,19.5257,19.5477,73392.4363
2009-08-24 12:50:00,35.59,35.6,35.52,35.53,40062.84367635506,19.5477,19.5532,19.5092,19.5147,40062.8437
2009-08-24 12:55:00,35.52,35.53,35.38,35.38,157109.19088766692,19.5092,19.5147,19.4323,19.4323,157109.1909
2009-08-24 13:00:00,35.39,35.39,35.25,35.26,76422.39928178655,19.4378,19.4378,19.3609,19.3664,76422.3993
2009-08-24 13:05:00,35.25,35.32,35.06,35.13,149590.39389518573,19.3609,19.3994,19.2566,19.295,149590.3939
2009-08-24 13:10:00,35.14,35.18,35.02,35.02,105150.9370441028,19.3005,19.3225,19.2346,19.2346,105150.937
2009-08-24 13:15:00,35.02,35.15,34.98,35.13,104477.6119402985,19.2346,19.306,19.2126,19.295,104477.6119
2009-08-24 13:20:00,35.13,35.18,35.12,35.14,126248.45696330378,19.295,19.3225,19.2895,19.3005,126248.457
2009-08-24 13:25:00,35.14,35.15,34.81,34.82,333183.7055324879,19.3005,19.306,19.1193,19.1248,333183.7055
2009-08-24 13:30:00,34.81,34.84,34.76,34.81,55549.32106385366,19.1193,19.1358,19.0918,19.1193,55549.3211
2009-08-24 13:35:00,34.81,34.94,34.76,34.93,113230.83828975425,19.1193,19.1907,19.0918,19.1852,113230.8383
2009-08-24 13:40:00,34.92,34.93,34.82,34.89,48030.524071372456,19.1797,19.1852,19.1248,19.1632,48030.5241
2009-08-24 13:45:00,34.89,35.0,34.88,34.99,41297.27303332959,19.1632,19.2236,19.1577,19.2181,41297.273
2009-08-24 13:50:00,34.98,35.0,34.91,34.92,35125.12624845696,19.2126,19.2236,19.1742,19.1797,35125.1262
2009-08-24 13:55:00,34.91,34.95,34.87,34.88,38155.08921557625,19.1742,19.1962,19.1522,19.1577,38155.0892
2009-08-24 14:00:00,34.88,34.88,34.82,34.82,25361.9122432948,19.1577,19.1577,19.1248,19.1248,25361.9122
2009-08-24 14:05:00,34.82,34.92,34.82,34.91,41409.49388396364,19.1248,19.1797,19.1248,19.1742,41409.4939
2009-08-24 14:10:00,34.92,35.0,34.9,34.99,68230.27718550107,19.1797,19.2236,19.1687,19.2181,68230.2772
2009-08-24 14:15:00,35.0,35.11,34.99,35.08,85961.17158568061,19.2236,19.2841,19.2181,19.2676,85961.1716
2009-08-24 14:20:00,35.08,35.09,34.96,34.96,40175.06452698911,19.2676,19.2731,19.2017,19.2017,40175.0645
2009-08-24 14:25:00,34.96,35.03,34.91,35.02,49152.73257771294,19.2017,19.2401,19.1742,19.2346,49152.7326
2009-08-24 14:30:00,35.03,35.06,34.99,35.0,37145.10155986982,19.2401,19.2566,19.2181,19.2236,37145.1016
2009-08-24 14:35:00,34.99,35.02,34.96,34.99,50387.161934687465,19.2181,19.2346,19.2017,19.2181,50387.1619
2009-08-24 14:40:00,34.98,34.99,34.95,34.96,27494.10840534171,19.2126,19.2181,19.1962,19.2017,27494.1084
2009-08-24 14:45:00,34.96,34.97,34.9,34.91,32095.16328133767,19.2017,19.2072,19.1687,19.1742,32095.1633
2009-08-24 14:50:00,34.92,34.99,34.9,34.99,50387.161934687465,19.1797,19.2181,19.1687,19.2181,50387.1619
2009-08-24 14:55:00,34.98,34.99,34.91,34.92,33666.25519021434,19.2126,19.2181,19.1742,19.1797,33666.2552
2009-08-24 15:00:00,34.92,34.92,34.76,34.83,107283.1332061497,19.1797,19.1797,19.0918,19.1303,107283.1332
2009-08-24 15:05:00,34.82,34.83,34.44,34.44,207720.7945236225,19.1248,19.1303,18.9161,18.9161,207720.7945
2009-08-24 15:10:00,34.44,34.59,34.42,34.56,149478.17304455166,18.9161,18.9984,18.9051,18.982,149478.173
2009-08-24 15:15:00,34.57,34.62,34.5,34.57,74739.08652227583,18.9875,19.0149,18.949,18.9875,74739.0865
2009-08-24 15:20:00,34.57,34.57,34.38,34.46,217484.00852878465,18.9875,18.9875,18.8831,18.927,217484.0085
2009-08-24 15:25:00,34.47,34.7,34.46,34.62,115026.371899899,18.9325,19.0589,18.927,19.0149,115026.3719
2009-08-24 15:30:00,34.62,34.79,34.57,34.77,109639.7710694647,19.0149,19.1083,18.9875,19.0973,109639.7711
2009-08-24 15:35:00,34.77,34.78,34.68,34.7,109078.66681629446,19.0973,19.1028,19.0479,19.0589,109078.6668
2009-08-24 15:40:00,34.7,34.77,34.57,34.65,125014.02760632924,19.0589,19.0973,18.9875,19.0314,125014.0276
2009-08-24 15:45:00,34.65,34.69,34.58,34.63,99764.33621366847,19.0314,19.0534,18.993,19.0204,99764.3362
2009-08-24 15:50:00,34.64,34.7,34.58,34.62,137582.7628773426,19.0259,19.0589,18.993,19.0149,137582.7629
2009-08-24 15:55:00,34.62,34.62,34.55,34.62,243855.90842778588,19.0149,19.0149,18.9765,19.0149,243855.9084
2009-08-25 09:30:00,34.95,35.38,34.81,35.15,152059.25260913477,19.1962,19.4323,19.1193,19.306,152059.2526
2009-08-25 09:35:00,35.16,35.39,35.11,35.35,88991.13455279991,19.3115,19.4378,19.2841,19.4159,88991.1346
2009-08-25 09:40:00,35.35,35.57,35.19,35.4,102120.9740769835,19.4159,19.5367,19.328,19.4433,102120.9741
2009-08-25 09:45:00,35.39,35.48,35.31,35.44,127258.4446190102,19.4378,19.4873,19.3939,19.4653,127258.4446
2009-08-25 09:50:00,35.47,35.52,35.4,35.47,100325.44046683871,19.4818,19.5092,19.4433,19.4818,100325.4405
2009-08-25 09:55:00,35.47,35.49,35.39,35.42,73392.43631466725,19.4818,19.4928,19.4378,19.4543,73392.4363
2009-08-25 10:00:00,35.41,35.64,35.41,35.6,207720.7945236225,19.4488,19.5752,19.4488,19.5532,207720.7945
2009-08-25 10:05:00,35.61,35.72,35.5,35.65,97519.91920098754,19.5587,19.6191,19.4983,19.5806,97519.9192
2009-08-25 10:10:00,35.66,35.78,35.44,35.45,94826.6187857704,19.5861,19.652,19.4653,19.4708,94826.6188
2009-08-25 10:15:00,35.46,35.47,35.2,35.2,149927.05644708787,19.4763,19.4818,19.3335,19.3335,149927.0564
2009-08-25 10:20:00,35.2,35.23,35.09,35.14,128156.2114240826,19.3335,19.35,19.2731,19.3005,128156.2114
2009-08-25 10:25:00,35.14,35.16,34.98,35.01,133206.14970261473,19.3005,19.3115,19.2126,19.2291,133206.1497
2009-08-25 10:30:00,35.01,35.1,34.94,35.1,119851.86847716304,19.2291,19.2786,19.1907,19.2786,119851.8685
2009-08-25 10:35:00,35.1,35.15,34.98,34.99,78666.81629446751,19.2786,19.306,19.2126,19.2181,78666.8163
2009-08-25 10:40:00,34.98,35.14,34.98,35.11,57681.51722590057,19.2126,19.3005,19.2126,19.2841,57681.5172
2009-08-25 10:45:00,35.12,35.12,35.01,35.01,40960.61048142744,19.2895,19.2895,19.2291,19.2291,40960.6105
2009-08-25 10:50:00,35.01,35.12,35.01,35.06,131859.49949500617,19.2291,19.2895,19.2291,19.2566,131859.4995
2009-08-25 10:55:00,35.06,35.09,34.98,35.06,84390.07967680394,19.2566,19.2731,19.2126,19.2566,84390.0797
2009-08-25 11:00:00,35.06,35.23,35.04,35.15,92133.31837055324,19.2566,19.35,19.2456,19.306,92133.3184
2009-08-25 11:05:00,35.16,35.17,35.08,35.13,78330.15374256537,19.3115,19.317,19.2676,19.295,78330.1537
2009-08-25 11:10:00,35.13,35.2,35.12,35.2,72943.55291213107,19.295,19.3335,19.2895,19.3335,72943.5529
2009-08-25 11:15:00,35.2,35.24,35.18,35.23,45561.66535742341,19.3335,19.3555,19.3225,19.35,45561.6654
2009-08-25 11:20:00,35.23,35.24,35.16,35.17,84502.300527438,19.35,19.3555,19.3115,19.317,84502.3005
2009-08-25 11:25:00,35.17,35.22,35.14,35.19,84951.18392997418,19.317,19.3445,19.3005,19.328,84951.1839
2009-08-25 11:30:00,35.19,35.23,35.15,35.19,45898.32790932555,19.328,19.35,19.306,19.328,45898.3279
2009-08-25 11:35:00,35.2,35.34,35.2,35.34,91347.77241611492,19.3335,19.4104,19.3335,19.4104,91347.7724
2009-08-25 11:40:00,35.33,35.34,35.26,35.28,99203.23196049826,19.4049,19.4104,19.3664,19.3774,99203.232
2009-08-25 11:45:00,35.27,35.29,35.21,35.21,27045.22500280552,19.3719,19.3829,19.339,19.339,27045.225
2009-08-25 11:50:00,35.2,35.23,35.19,35.23,49826.05768151722,19.3335,19.35,19.328,19.35,49826.0577
2009-08-25 11:55:00,35.23,35.23,35.19,35.2,63853.6640107732,19.35,19.35,19.328,19.3335,63853.664
2009-08-25 12:00:00,35.21,35.23,35.19,35.22,35574.00965099315,19.339,19.35,19.328,19.3445,35574.0097
2009-08-25 12:05:00,35.23,35.23,35.18,35.21,43205.027494108406,19.35,19.35,19.3225,19.339,43205.0275
2009-08-25 12:10:00,35.22,35.23,35.2,35.2,29065.20031421838,19.3445,19.35,19.3335,19.3335,29065.2003
2009-08-25 12:15:00,35.21,35.26,35.21,35.24,34564.02199528672,19.339,19.3664,19.339,19.3555,34564.022
2009-08-25 12:20:00,35.24,35.27,35.21,35.24,50387.161934687465,19.3555,19.3719,19.339,19.3555,50387.1619
2009-08-25 12:25:00,35.24,35.29,35.23,35.25,71821.34440579059,19.3555,19.3829,19.35,19.3609,71821.3444
2009-08-25 12:30:00,35.25,35.31,35.24,35.27,86634.4966894849,19.3609,19.3939,19.3555,19.3719,86634.4967
2009-08-25 12:35:00,35.27,35.34,35.26,35.33,27157.445853439567,19.3719,19.4104,19.3664,19.4049,27157.4459
2009-08-25 12:40:00,35.33,35.4,35.32,35.35,58579.28403097295,19.4049,19.4433,19.3994,19.4159,58579.284
2009-08-25 12:45:00,35.34,35.34,35.31,35.33,36471.776456065534,19.4104,19.4104,19.3939,19.4049,36471.7765
2009-08-25 12:50:00,35.33,35.34,35.27,35.31,34115.13859275053,19.4049,19.4104,19.3719,19.3939,34115.1386
2009-08-25 12:55:00,35.31,35.31,35.21,35.23,69576.92739310964,19.3939,19.3939,19.339,19.35,69576.9274
2009-08-25 13:00:00,35.23,35.26,35.2,35.22,36696.21815733363,19.35,19.3664,19.3335,19.3445,36696.2182
2009-08-25 13:05:00,35.22,35.23,35.18,35.22,51733.81214229604,19.3445,19.35,19.3225,19.3445,51733.8121
2009-08-25 13:10:00,35.22,35.25,35.2,35.23,44215.01514981483,19.3445,19.3609,19.3335,19.35,44215.0151
2009-08-25 13:15:00,35.22,35.25,35.16,35.22,40062.84367635506,19.3445,19.3609,19.3115,19.3445,40062.8437
2009-08-25 13:20:00,35.22,35.23,34.93,35.03,129166.19907978902,19.3445,19.35,19.1852,19.2401,129166.1991
2009-08-25 13:25:00,35.03,35.07,34.99,35.0,48254.96577264056,19.2401,19.2621,19.2181,19.2236,48254.9658
2009-08-25 13:30:00,34.99,35.02,34.9,34.91,125462.91100886544,19.2181,19.2346,19.1687,19.1742,125462.911
2009-08-25 13:35:00,34.91,35.09,34.89,35.07,56783.75042082819,19.1742,19.2731,19.1632,19.2621,56783.7504
2009-08-25 13:40:00,35.06,35.14,35.06,35.14,30411.85052182696,19.2566,19.3005,19.2566,19.3005,30411.8505
2009-08-25 13:45:00,35.14,35.16,35.09,35.16,40623.9479295253,19.3005,19.3115,19.2731,19.3115,40623.9479
2009-08-25 13:50:00,35.15,35.2,35.11,35.11,44888.34025361912,19.306,19.3335,19.2841,19.2841,44888.3403
2009-08-25 13:55:00,35.11,35.12,35.05,35.11,38155.08921557625,19.2841,19.2895,19.2511,19.2841,38155.0892
2009-08-25 14:00:00,35.1,35.16,35.03,35.1,46683.87386376388,19.2786,19.3115,19.2401,19.2786,46683.8739
2009-08-25 14:05:00,35.1,35.19,35.1,35.17,37930.64751430816,19.2786,19.328,19.2786,19.317,37930.6475
2009-08-25 14:10:00,35.17,35.17,35.06,35.12,122208.50634047804,19.317,19.317,19.2566,19.2895,122208.5063
2009-08-25 14:15:00,35.11,35.19,35.11,35.17,58354.84232970486,19.2841,19.328,19.2841,19.317,58354.8423
2009-08-25 14:20:00,35.16,35.19,35.11,35.14,49152.73257771294,19.3115,19.328,19.2841,19.3005,49152.7326
2009-08-25 14:25:00,35.14,35.14,35.06,35.07,77656.82863876107,19.3005,19.3005,19.2566,19.2621,77656.8286
2009-08-25 14:30:00,35.08,35.1,35.04,35.06,47693.86151947032,19.2676,19.2786,19.2456,19.2566,47693.8615
2009-08-25 14:35:00,35.05,35.05,34.83,34.83,132981.70800134665,19.2511,19.2511,19.1303,19.1303,132981.708
2009-08-25 14:40:00,34.84,34.88,34.76,34.79,187296.59970822572,19.1358,19.1577,19.0918,19.1083,187296.5997
2009-08-25 14:45:00,34.79,34.8,34.7,34.8,111547.52553024353,19.1083,19.1138,19.0589,19.1138,111547.5255
2009-08-25 14:50:00,34.8,34.83,34.77,34.83,74402.4239703737,19.1138,19.1303,19.0973,19.1303,74402.424
2009-08-25 14:55:00,34.83,34.83,34.74,34.79,72270.22780832679,19.1303,19.1303,19.0808,19.1083,72270.2278
2009-08-25 15:00:00,34.79,34.96,34.79,34.93,85175.62563124228,19.1083,19.2017,19.1083,19.1852,85175.6256
2009-08-25 15:05:00,34.93,34.97,34.89,34.9,80574.57075524631,19.1852,19.2072,19.1632,19.1687,80574.5708
2009-08-25 15:10:00,34.91,35.06,34.91,35.05,73280.21546403322,19.1742,19.2566,19.1742,19.2511,73280.2155
2009-08-25 15:15:00,35.05,35.06,34.95,35.01,109751.99192009876,19.2511,19.2566,19.1962,19.2291,109751.9919
2009-08-25 15:20:00,35.01,35.12,34.99,35.11,91572.214117383,19.2291,19.2895,19.2181,19.2841,91572.2141
2009-08-25 15:25:00,35.11,35.13,35.0,35.03,108180.90001122208,19.2841,19.295,19.2236,19.2401,108180.9
2009-08-25 15:30:00,35.03,35.04,34.9,34.97,136572.77522163617,19.2401,19.2456,19.1687,19.2072,136572.7752
2009-08-25 15:35:00,34.97,35.04,34.92,35.04,151498.14835596454,19.2072,19.2456,19.1797,19.2456,151498.1484
2009-08-25 15:40:00,35.04,35.12,35.0,35.07,209291.8864324992,19.2456,19.2895,19.2236,19.2621,209291.8864
2009-08-25 15:45:00,35.06,35.07,34.92,34.97,183481.0907866681,19.2566,19.2621,19.1797,19.2072,183481.0908
2009-08-25 15:50:00,34.97,35.13,34.96,35.01,214117.3830097632,19.2072,19.295,19.2017,19.2291,214117.383
2009-08-25 15:55:00,35.01,35.03,34.87,34.92,393558.5231736056,19.2291,19.2401,19.1522,19.1797,393558.5232
2009-08-26 09:30:00,34.53,34.57,34.4,34.52,204690.8315565032,18.9655,18.9875,18.8941,18.96,204690.8316
2009-08-26 09:35:00,34.48,34.48,34.25,34.31,115811.91785433731,18.938,18.938,18.8117,18.8447,115811.9179
2009-08-26 09:40:00,34.3,34.46,34.3,34.41,76197.95758051846,18.8392,18.927,18.8392,18.8996,76197.9576
2009-08-26 09:45:00,34.39,34.39,34.2,34.24,76759.0618336887,18.8886,18.8886,18.7842,18.8062,76759.0618
2009-08-26 09:50:00,34.23,34.28,34.01,34.1,101559.86982381326,18.8007,18.8282,18.6799,18.7293,101559.8698
2009-08-26 09:55:00,34.09,34.22,34.02,34.08,118729.65997082255,18.7238,18.7952,18.6854,18.7183,118729.66
2009-08-26 10:00:00,34.11,34.28,34.08,34.26,140612.7258444619,18.7348,18.8282,18.7183,18.8172,140612.7258
2009-08-26 10:05:00,34.28,34.53,34.23,34.49,180338.9069689148,18.8282,18.9655,18.8007,18.9435,180338.907
2009-08-26 10:10:00,34.49,34.71,34.47,34.65,112781.95488721805,18.9435,19.0644,18.9325,19.0314,112781.9549
2009-08-26 10:15:00,34.66,34.83,34.6,34.65,148019.30198630906,19.0369,19.1303,19.0039,19.0314,148019.302
2009-08-26 10:20:00,34.65,34.78,34.57,34.6,84838.96307934013,19.0314,19.1028,18.9875,19.0039,84838.9631
2009-08-26 10:25:00,34.58,34.58,34.32,34.37,165862.41723712266,18.993,18.993,18.8501,18.8776,165862.4172
2009-08-26 10:30:00,34.38,34.43,34.26,34.38,187745.483110762,18.8831,18.9106,18.8172,18.8831,187745.4831
2009-08-26 10:35:00,34.39,34.52,34.35,34.41,160924.69980922455,18.8886,18.96,18.8666,18.8996,160924.6998
2009-08-26 10:40:00,34.41,34.41,34.23,34.25,102233.19492761754,18.8996,18.8996,18.8007,18.8117,102233.1949
2009-08-26 10:45:00,34.26,34.33,34.19,34.33,107732.01660868588,18.8172,18.8556,18.7787,18.8556,107732.0166
2009-08-26 10:50:00,34.34,34.38,34.26,34.28,161822.46661429692,18.8611,18.8831,18.8172,18.8282,161822.4666
2009-08-26 10:55:00,34.28,34.28,34.13,34.18,81921.22096285489,18.8282,18.8282,18.7458,18.7733,81921.221
2009-08-26 11:00:00,34.18,34.22,34.15,34.17,71709.12355515655,18.7733,18.7952,18.7568,18.7678,71709.1236
2009-08-26 11:05:00,34.17,34.17,34.09,34.12,91684.43496801706,18.7678,18.7678,18.7238,18.7403,91684.435
2009-08-26 11:10:00,34.11,34.12,34.0,34.0,77881.27034002918,18.7348,18.7403,18.6744,18.6744,77881.2703
2009-08-26 11:15:00,34.0,34.0,33.85,33.92,157558.0742902031,18.6744,18.6744,18.592,18.6304,157558.0743
2009-08-26 11:20:00,33.92,33.92,33.75,33.84,87420.04264392324,18.6304,18.6304,18.5371,18.5865,87420.0426
2009-08-26 11:25:00,33.83,33.89,33.75,33.81,82257.88351475704,18.581,18.614,18.5371,18.57,82257.8835
2009-08-26 11:30:00,33.81,33.93,33.79,33.92,52519.35809673437,18.57,18.6359,18.559,18.6304,52519.3581
2009-08-26 11:35:00,33.92,33.92,33.75,33.77,61384.80529682415,18.6304,18.6304,18.5371,18.5481,61384.8053
2009-08-26 11:40:00,33.78,33.83,33.77,33.79,25249.69139266076,18.5536,18.581,18.5481,18.559,25249.6914
2009-08-26 11:45:00,33.78,33.81,33.73,33.8,60150.37593984962,18.5536,18.57,18.5261,18.5645,60150.3759
2009-08-26 11:50:00,33.79,33.88,33.79,33.87,50050.49938278532,18.559,18.6085,18.559,18.603,50050.4994
2009-08-26 11:55:00,33.88,33.89,33.85,33.87,35910.67220289529,18.6085,18.614,18.592,18.603,35910.6722
2009-08-26 12:00:00,33.87,33.9,33.86,33.87,29738.525418022666,18.603,18.6195,18.5975,18.603,29738.5254
2009-08-26 12:05:00,33.88,33.91,33.8,33.87,57232.63382336438,18.6085,18.625,18.5645,18.603,57232.6338
2009-08-26 12:10:00,33.87,34.0,33.87,34.0,53304.90405117271,18.603,18.6744,18.603,18.6744,53304.9041
2009-08-26 12:15:00,33.99,34.07,33.98,34.06,43092.80664347435,18.6689,18.7128,18.6634,18.7073,43092.8066
2009-08-26 12:20:00,34.06,34.16,34.06,34.1,66995.84782852653,18.7073,18.7623,18.7073,18.7293,66995.8478
2009-08-26 12:25:00,34.09,34.11,34.02,34.05,38716.19346874649,18.7238,18.7348,18.6854,18.7019,38716.1935
2009-08-26 12:30:00,34.05,34.05,33.91,34.0,63629.2223095051,18.7019,18.7019,18.625,18.6744,63629.2223
2009-08-26 12:35:00,34.0,34.03,33.92,33.95,28952.97946358433,18.6744,18.6909,18.6304,18.6469,28952.9795
2009-08-26 12:40:00,33.96,33.96,33.86,33.88,25474.13309392885,18.6524,18.6524,18.5975,18.6085,25474.1331
2009-08-26 12:45:00,33.87,33.9,33.81,33.89,41072.8313320615,18.603,18.6195,18.57,18.614,41072.8313
2009-08-26 12:50:00,33.89,33.94,33.87,33.92,23566.37863315004,18.614,18.6414,18.603,18.6304,23566.3786
2009-08-26 12:55:00,33.92,34.0,33.92,34.0,23678.599483784084,18.6304,18.6744,18.6304,18.6744,23678.5995
2009-08-26 13:00:00,34.0,34.01,33.95,33.95,32768.48838514196,18.6744,18.6799,18.6469,18.6469,32768.4884
2009-08-26 13:05:00,33.99,33.99,33.8,33.83,51621.59129166199,18.6689,18.6689,18.5645,18.581,51621.5913
2009-08-26 13:10:00,33.82,33.86,33.77,33.77,61609.24699809224,18.5755,18.5975,18.5481,18.5481,61609.247
2009-08-26 13:15:00,33.79,33.79,33.71,33.71,50499.38278532151,18.559,18.559,18.5151,18.5151,50499.3828
2009-08-26 13:20:00,33.71,33.76,33.69,33.76,43205.027494108406,18.5151,18.5426,18.5041,18.5426,43205.0275
2009-08-26 13:25:00,33.76,33.82,33.75,33.8,27045.22500280552,18.5426,18.5755,18.5371,18.5645,27045.225
2009-08-26 13:30:00,33.82,33.86,33.81,33.86,50723.824486589605,18.5755,18.5975,18.57,18.5975,50723.8245
2009-08-26 13:35:00,33.86,33.95,33.85,33.94,43766.13174727864,18.5975,18.6469,18.592,18.6414,43766.1317
2009-08-26 13:40:00,33.95,33.95,33.9,33.9,28504.09606104814,18.6469,18.6469,18.6195,18.6195,28504.0961
2009-08-26 13:45:00,33.91,33.93,33.84,33.89,36808.43900796768,18.625,18.6359,18.5865,18.614,36808.439
2009-08-26 13:50:00,33.89,33.89,33.86,33.87,14700.93143306026,18.614,18.614,18.5975,18.603,14700.9314
2009-08-26 13:55:00,33.87,33.98,33.86,33.98,81247.89585905061,18.603,18.6634,18.5975,18.6634,81247.8959
2009-08-26 14:00:00,33.99,34.0,33.92,33.92,45225.00280552126,18.6689,18.6744,18.6304,18.6304,45225.0028
2009-08-26 14:05:00,33.92,33.92,33.85,33.85,61497.02614745819,18.6304,18.6304,18.592,18.592,61497.0261
2009-08-26 14:10:00,33.85,33.85,33.79,33.83,48928.29087644485,18.592,18.592,18.559,18.581,48928.2909
2009-08-26 14:15:00,33.83,33.84,33.81,33.84,30411.85052182696,18.581,18.5865,18.57,18.5865,30411.8505
2009-08-26 14:20:00,33.84,33.91,33.79,33.84,92694.42262372348,18.5865,18.625,18.559,18.5865,92694.4226
2009-08-26 14:25:00,33.84,33.86,33.82,33.84,32095.16328133767,18.5865,18.5975,18.5755,18.5865,32095.1633
2009-08-26 14:30:00,33.84,33.93,33.83,33.84,55324.87936258557,18.5865,18.6359,18.581,18.5865,55324.8794
2009-08-26 14:35:00,33.83,33.87,33.83,33.87,30860.733924363147,18.581,18.603,18.581,18.603,30860.7339
2009-08-26 14:40:00,33.87,33.91,33.84,33.91,42307.26068903602,18.603,18.625,18.5865,18.625,42307.2607
2009-08-26 14:45:00,33.9,34.05,33.9,34.02,73616.87801593536,18.6195,18.7019,18.6195,18.6854,73616.878
2009-08-26 14:50:00,34.03,34.04,33.89,33.92,69015.8231399394,18.6909,18.6964,18.614,18.6304,69015.8231
2009-08-26 14:55:00,33.93,33.93,33.84,33.86,84277.8588261699,18.6359,18.6359,18.5865,18.5975,84277.8588
2009-08-26 15:00:00,33.85,33.92,33.82,33.9,65761.41847155201,18.592,18.6304,18.5755,18.6195,65761.4185
2009-08-26 15:05:00,33.89,33.9,33.84,33.87,59028.167433509145,18.614,18.6195,18.5865,18.603,59028.1674
2009-08-26 15:10:00,33.88,33.89,33.8,33.83,87644.48434519133,18.6085,18.614,18.5645,18.581,87644.4843
2009-08-26 15:15:00,33.8,33.89,33.8,33.89,47806.08237010436,18.5645,18.614,18.5645,18.614,47806.0824
2009-08-26 15:20:00,33.89,33.95,33.88,33.94,46908.31556503198,18.614,18.6469,18.6085,18.6414,46908.3156
2009-08-26 15:25:00,33.95,34.09,33.95,34.0,110425.31702390304,18.6469,18.7238,18.6469,18.6744,110425.317
2009-08-26 15:30:00,34.0,34.0,33.92,33.92,96397.71069464706,18.6744,18.6744,18.6304,18.6304,96397.7107
2009-08-26 15:35:00,33.92,33.97,33.89,33.96,77320.16608685894,18.6304,18.6579,18.614,18.6524,77320.1661
2009-08-26 15:40:00,33.97,33.97,33.93,33.96,60374.81764111772,18.6579,18.6579,18.6359,18.6524,60374.8176
2009-08-26 15:45:00,33.97,34.08,33.95,34.04,212546.29110088653,18.6579,18.7183,18.6469,18.6964,212546.2911
2009-08-26 15:50:00,34.04,34.16,34.02,34.16,185052.1826955448,18.6964,18.7623,18.6854,18.7623,185052.1827
2009-08-26 15:55:00,34.16,34.2,34.11,34.12,401526.2035686231,18.7623,18.7842,18.7348,18.7403,401526.2036
2009-08-27 09:30:00,34.35,34.36,33.51,33.6,196498.7094602177,18.8666,18.8721,18.4053,18.4547,196498.7095
2009-08-27 09:35:00,33.6,33.8,33.51,33.59,152283.69431040288,18.4547,18.5645,18.4053,18.4492,152283.6943
2009-08-27 09:40:00,33.59,33.59,33.17,33.25,248793.625855684,18.4492,18.4492,18.2185,18.2625,248793.6259
2009-08-27 09:45:00,33.23,33.46,33.22,33.3,106946.47065424756,18.2515,18.3778,18.246,18.2899,106946.4707
2009-08-27 09:50:00,33.3,33.39,33.25,33.3,82370.10436539109,18.2899,18.3393,18.2625,18.2899,82370.1044
2009-08-27 09:55:00,33.29,33.31,33.22,33.22,93928.851980698,18.2844,18.2954,18.246,18.246,93928.852
2009-08-27 10:00:00,33.22,33.23,33.05,33.1,153293.6819661093,18.246,18.2515,18.1526,18.1801,153293.682
2009-08-27 10:05:00,33.1,33.19,32.98,32.99,104477.6119402985,18.1801,18.2295,18.1142,18.1196,104477.6119
2009-08-27 10:10:00,32.98,33.14,32.97,33.1,91123.33071484682,18.1142,18.202,18.1087,18.1801,91123.3307
2009-08-27 10:15:00,33.1,33.19,33.08,33.18,77207.94523622488,18.1801,18.2295,18.1691,18.224,77207.9452
2009-08-27 10:20:00,33.19,33.29,33.19,33.28,87083.38009202109,18.2295,18.2844,18.2295,18.2789,87083.3801
2009-08-27 10:25:00,33.29,33.31,33.27,33.27,34900.68454718887,18.2844,18.2954,18.2734,18.2734,34900.6845
2009-08-27 10:30:00,33.27,33.4,33.26,33.37,74177.98226910559,18.2734,18.3448,18.2679,18.3284,74177.9823
2009-08-27 10:35:00,33.36,33.43,33.29,33.3,71933.56525642464,18.3229,18.3613,18.2844,18.2899,71933.5653
2009-08-27 10:40:00,33.3,33.41,33.27,33.41,54875.995960049375,18.2899,18.3503,18.2734,18.3503,54875.996
2009-08-27 10:45:00,33.41,33.41,33.34,33.34,27381.887554707664,18.3503,18.3503,18.3119,18.3119,27381.8876
2009-08-27 10:50:00,33.34,33.39,33.34,33.35,27045.22500280552,18.3119,18.3393,18.3119,18.3174,27045.225
2009-08-27 10:55:00,33.35,33.41,33.35,33.39,34115.13859275053,18.3174,18.3503,18.3174,18.3393,34115.1386
2009-08-27 11:00:00,33.37,33.41,33.34,33.41,37257.32241050387,18.3284,18.3503,18.3119,18.3503,37257.3224
2009-08-27 11:05:00,33.42,33.5,33.42,33.49,77993.49119066322,18.3558,18.3998,18.3558,18.3943,77993.4912
2009-08-27 11:10:00,33.5,33.5,33.45,33.47,33554.03433958029,18.3998,18.3998,18.3723,18.3833,33554.0343
2009-08-27 11:15:00,33.47,33.47,33.43,33.43,28055.21265851195,18.3833,18.3833,18.3613,18.3613,28055.2127
2009-08-27 11:20:00,33.43,33.44,33.37,33.41,32431.82583323981,18.3613,18.3668,18.3284,18.3503,32431.8258
2009-08-27 11:25:00,33.41,33.53,33.38,33.53,64190.32656267534,18.3503,18.4162,18.3339,18.4162,64190.3266
2009-08-27 11:30:00,33.53,33.62,33.51,33.6,80686.79160588037,18.4162,18.4657,18.4053,18.4547,80686.7916
2009-08-27 11:35:00,33.59,33.65,33.59,33.62,57681.51722590057,18.4492,18.4822,18.4492,18.4657,57681.5172
2009-08-27 11:40:00,33.63,33.65,33.57,33.58,74514.64482100774,18.4712,18.4822,18.4382,18.4437,74514.6448
2009-08-27 11:45:00,33.58,33.66,33.57,33.64,43990.57344854674,18.4437,18.4876,18.4382,18.4767,43990.5734
2009-08-27 11:50:00,33.63,33.67,33.62,33.67,56334.867018292,18.4712,18.4931,18.4657,18.4931,56334.867
2009-08-27 11:55:00,33.67,33.75,33.67,33.73,56110.4253170239,18.4931,18.5371,18.4931,18.5261,56110.4253
2009-08-27 12:00:00,33.73,33.76,33.6,33.6,74739.08652227583,18.5261,18.5426,18.4547,18.4547,74739.0865
2009-08-27 12:05:00,33.61,33.63,33.58,33.58,38491.7517674784,18.4602,18.4712,18.4437,18.4437,38491.7518
2009-08-27 12:10:00,33.58,33.59,33.51,33.51,82594.54606665918,18.4437,18.4492,18.4053,18.4053,82594.5461
2009-08-27 12:15:00,33.51,33.52,33.41,33.41,58691.504881607,18.4053,18.4107,18.3503,18.3503,58691.5049
2009-08-27 12:20:00,33.41,33.5,33.41,33.45,120974.07698350352,18.3503,18.3998,18.3503,18.3723,120974.077
2009-08-27 12:25:00,33.45,33.51,33.43,33.49,83716.75457299966,18.3723,18.4053,18.3613,18.3943,83716.7546
2009-08-27 12:30:00,33.5,33.61,33.49,33.58,81584.55841095276,18.3998,18.4602,18.3943,18.4437,81584.5584
2009-08-27 12:35:00,33.56,33.61,33.5,33.51,62619.234653798674,18.4327,18.4602,18.3998,18.4053,62619.2347
2009-08-27 12:40:00,33.51,33.54,33.46,33.54,59477.05083604533,18.4053,18.4217,18.3778,18.4217,59477.0508
2009-08-27 12:45:00,33.54,33.59,33.51,33.52,44439.45685108293,18.4217,18.4492,18.4053,18.4107,44439.4569
2009-08-27 12:50:00,33.52,33.55,33.47,33.53,49377.17427898103,18.4107,18.4272,18.3833,18.4162,49377.1743
2009-08-27 12:55:00,33.54,33.59,33.52,33.59,52519.35809673437,18.4217,18.4492,18.4107,18.4492,52519.3581
2009-08-27 13:00:00,33.59,33.61,33.56,33.58,35910.67220289529,18.4492,18.4602,18.4327,18.4437,35910.6722
2009-08-27 13:05:00,33.58,33.64,33.58,33.61,26820.783301537424,18.4437,18.4767,18.4437,18.4602,26820.7833
2009-08-27 13:10:00,33.61,33.61,33.48,33.48,44776.119402985074,18.4602,18.4602,18.3888,18.3888,44776.1194
2009-08-27 13:15:00,33.48,33.49,33.43,33.44,47357.19896756817,18.3888,18.3943,18.3613,18.3668,47357.199
2009-08-27 13:20:00,33.44,33.47,33.44,33.47,36471.776456065534,18.3668,18.3833,18.3668,18.3833,36471.7765
2009-08-27 13:25:00,33.46,33.48,33.45,33.47,47020.53641566603,18.3778,18.3888,18.3723,18.3833,47020.5364
2009-08-27 13:30:00,33.47,33.56,33.45,33.56,35910.67220289529,18.3833,18.4327,18.3723,18.4327,35910.6722
2009-08-27 13:35:00,33.56,33.62,33.56,33.61,56334.867018292,18.4327,18.4657,18.4327,18.4602,56334.867
2009-08-27 13:40:00,33.63,33.66,33.59,33.61,33217.37178767815,18.4712,18.4876,18.4492,18.4602,33217.3718
2009-08-27 13:45:00,33.6,33.67,33.58,33.63,52968.24149927056,18.4547,18.4931,18.4437,18.4712,52968.2415
2009-08-27 13:50:00,33.62,33.71,33.6,33.7,41858.37728649983,18.4657,18.5151,18.4547,18.5096,41858.3773
2009-08-27 13:55:00,33.71,33.74,33.65,33.67,52519.35809673437,18.5151,18.5316,18.4822,18.4931,52519.3581
2009-08-27 14:00:00,33.66,33.67,33.63,33.66,58915.9465828751,18.4876,18.4931,18.4712,18.4876,58915.9466
2009-08-27 14:05:00,33.67,33.69,33.66,33.67,59477.05083604533,18.4931,18.5041,18.4876,18.4931,59477.0508
2009-08-27 14:10:00,33.67,33.68,33.55,33.57,48367.1866232746,18.4931,18.4986,18.4272,18.4382,48367.1866
2009-08-27 14:15:00,33.58,33.63,33.51,33.52,77544.60778812703,18.4437,18.4712,18.4053,18.4107,77544.6078
2009-08-27 14:20:00,33.52,33.59,33.52,33.54,45449.44450678936,18.4107,18.4492,18.4107,18.4217,45449.4445
2009-08-27 14:25:00,33.54,33.59,33.52,33.58,55212.65851195152,18.4217,18.4492,18.4107,18.4437,55212.6585
2009-08-27 14:30:00,33.57,33.69,33.57,33.68,73729.0988665694,18.4382,18.5041,18.4382,18.4986,73729.0989
2009-08-27 14:35:00,33.69,33.82,33.69,33.82,80350.12905397822,18.5041,18.5755,18.5041,18.5755,80350.1291
2009-08-27 14:40:00,33.82,34.0,33.8,34.0,102794.29918078778,18.5755,18.6744,18.5645,18.6744,102794.2992
2009-08-27 14:45:00,34.0,34.0,33.89,33.93,81809.00011222085,18.6744,18.6744,18.614,18.6359,81809.0001
2009-08-27 14:50:00,33.93,33.95,33.89,33.95,40287.28537762316,18.6359,18.6469,18.614,18.6469,40287.2854
2009-08-27 14:55:00,33.95,34.04,33.94,34.03,87307.82179328919,18.6469,18.6964,18.6414,18.6909,87307.8218
2009-08-27 15:00:00,34.03,34.06,33.9,33.9,71484.68185388845,18.6909,18.7073,18.6195,18.6195,71484.6819
2009-08-27 15:05:00,33.9,33.92,33.81,33.92,95724.38559084278,18.6195,18.6304,18.57,18.6304,95724.3856
2009-08-27 15:10:00,33.92,33.99,33.92,33.97,41409.49388396364,18.6304,18.6689,18.6304,18.6579,41409.4939
2009-08-27 15:15:00,33.97,34.03,33.94,34.01,73055.77376276512,18.6579,18.6909,18.6414,18.6799,73055.7738
2009-08-27 15:20:00,34.01,34.07,33.9,33.91,117495.23061384803,18.6799,18.7128,18.6195,18.625,117495.2306
2009-08-27 15:25:00,33.9,33.9,33.77,33.77,84951.18392997418,18.6195,18.6195,18.5481,18.5481,84951.1839
2009-08-27 15:30:00,33.77,33.87,33.77,33.85,111547.52553024353,18.5481,18.603,18.5481,18.592,111547.5255
2009-08-27 15:35:00,33.85,33.94,33.84,33.93,72606.89036022892,18.592,18.6414,18.5865,18.6359,72606.8904
2009-08-27 15:40:00,33.94,33.98,33.88,33.92,136909.43777353832,18.6414,18.6634,18.6085,18.6304,136909.4378
2009-08-27 15:45:00,33.92,33.93,33.85,33.85,148804.8479407474,18.6304,18.6359,18.592,18.592,148804.8479
2009-08-27 15:50:00,33.85,33.93,33.85,33.92,253506.901582314,18.592,18.6359,18.592,18.6304,253506.9016
2009-08-27 15:55:00,33.92,33.95,33.78,33.91,521153.630344518,18.6304,18.6469,18.5536,18.625,521153.6303
2009-08-28 09:30:00,34.33,34.33,34.0,34.06,142408.25945460665,18.8556,18.8556,18.6744,18.7073,142408.2595
2009-08-28 09:35:00,34.02,34.27,33.95,34.0,118168.55571765231,18.6854,18.8227,18.6469,18.6744,118168.5557
2009-08-28 09:40:00,33.97,34.08,33.87,33.92,106160.9246998092,18.6579,18.7183,18.603,18.6304,106160.9247
2009-08-28 09:45:00,33.91,33.98,33.82,33.88,95836.60644147682,18.625,18.6634,18.5755,18.6085,95836.6064
2009-08-28 09:50:00,33.85,33.95,33.7,33.93,89327.79710470205,18.592,18.6469,18.5096,18.6359,89327.7971
2009-08-28 09:55:00,33.93,33.94,33.75,33.84,77207.94523622488,18.6359,18.6414,18.5371,18.5865,77207.9452
2009-08-28 10:00:00,33.88,33.99,33.83,33.93,77881.27034002918,18.6085,18.6689,18.581,18.6359,77881.2703
2009-08-28 10:05:00,33.95,33.98,33.84,33.95,74626.86567164179,18.6469,18.6634,18.5865,18.6469,74626.8657
2009-08-28 10:10:00,33.93,34.04,33.92,33.98,76983.50353495679,18.6359,18.6964,18.6304,18.6634,76983.5035
2009-08-28 10:15:00,33.98,34.04,33.92,33.93,89776.68050723824,18.6634,18.6964,18.6304,18.6359,89776.6805
2009-08-28 10:20:00,33.93,33.94,33.79,33.82,106385.36640107732,18.6359,18.6414,18.559,18.5755,106385.3664
2009-08-28 10:25:00,33.82,33.87,33.69,33.71,84053.4171249018,18.5755,18.603,18.5041,18.5151,84053.4171
2009-08-28 10:30:00,33.7,33.8,33.67,33.76,75412.41162608012,18.5096,18.5645,18.4931,18.5426,75412.4116
2009-08-28 10:35:00,33.76,33.89,33.72,33.89,44551.67770171697,18.5426,18.614,18.5206,18.614,44551.6777
2009-08-28 10:40:00,33.88,33.9,33.86,33.89,41858.37728649983,18.6085,18.6195,18.5975,18.614,41858.3773
2009-08-28 10:45:00,33.89,33.95,33.86,33.94,25923.016496465043,18.614,18.6469,18.5975,18.6414,25923.0165
2009-08-28 10:50:00,33.96,33.98,33.87,33.92,37818.42666367411,18.6524,18.6634,18.603,18.6304,37818.4267
2009-08-28 10:55:00,33.92,34.0,33.87,33.93,84614.52137807204,18.6304,18.6744,18.603,18.6359,84614.5214
2009-08-28 11:00:00,33.94,33.96,33.79,33.92,45898.32790932555,18.6414,18.6524,18.559,18.6304,45898.3279
2009-08-28 11:05:00,33.91,33.97,33.87,33.91,28167.433509146,18.625,18.6579,18.603,18.625,28167.4335
2009-08-28 11:10:00,33.92,33.98,33.9,33.96,47581.64066883627,18.6304,18.6634,18.6195,18.6524,47581.6407
2009-08-28 11:15:00,33.97,34.04,33.94,34.03,36920.65985860173,18.6579,18.6964,18.6414,18.6909,36920.6599
2009-08-28 11:20:00,34.04,34.07,34.01,34.07,32880.709235776005,18.6964,18.7128,18.6799,18.7128,32880.7092
2009-08-28 11:25:00,34.06,34.08,33.93,34.0,36247.33475479744,18.7073,18.7183,18.6359,18.6744,36247.3348
2009-08-28 11:30:00,34.0,34.0,33.91,33.92,25923.016496465043,18.6744,18.6744,18.625,18.6304,25923.0165
2009-08-28 11:35:00,33.92,34.05,33.92,33.98,33441.813488946245,18.6304,18.7019,18.6304,18.6634,33441.8135
2009-08-28 11:40:00,33.98,34.02,33.91,33.91,72158.00695769273,18.6634,18.6854,18.625,18.625,72158.007
2009-08-28 11:45:00,33.92,33.97,33.86,33.93,30524.071372461003,18.6304,18.6579,18.5975,18.6359,30524.0714
2009-08-28 11:50:00,33.94,33.95,33.83,33.85,47469.41981820222,18.6414,18.6469,18.581,18.592,47469.4198
2009-08-28 11:55:00,33.85,33.87,33.69,33.79,77656.82863876107,18.592,18.603,18.5041,18.559,77656.8286
2009-08-28 12:00:00,33.77,33.94,33.77,33.9,28728.53776231624,18.5481,18.6414,18.5481,18.6195,28728.5378
2009-08-28 12:05:00,33.89,33.95,33.89,33.92,22668.611828077657,18.614,18.6469,18.614,18.6304,22668.6118
2009-08-28 12:10:00,33.91,33.95,33.83,33.84,39389.518572550776,18.625,18.6469,18.581,18.5865,39389.5186
2009-08-28 12:15:00,33.83,33.84,33.61,33.66,121647.4020873078,18.581,18.5865,18.4602,18.4876,121647.4021
2009-08-28 12:20:00,33.66,33.75,33.59,33.65,67669.17293233082,18.4876,18.5371,18.4492,18.4822,67669.1729
2009-08-28 12:25:00,33.65,33.85,33.59,33.76,80686.79160588037,18.4822,18.592,18.4492,18.5426,80686.7916
2009-08-28 12:30:00,33.75,33.84,33.74,33.82,34115.13859275053,18.5371,18.5865,18.5316,18.5755,34115.1386
2009-08-28 12:35:00,33.82,33.93,33.8,33.91,27045.22500280552,18.5755,18.6359,18.5645,18.625,27045.225
2009-08-28 12:40:00,33.91,33.91,33.83,33.86,27942.9918078779,18.625,18.625,18.581,18.5975,27942.9918
2009-08-28 12:45:00,33.86,33.87,33.82,33.83,25810.795645831,18.5975,18.603,18.5755,18.581,25810.7956
2009-08-28 12:50:00,33.84,33.84,33.73,33.76,26933.00415217147,18.5865,18.5865,18.5261,18.5426,26933.0042
2009-08-28 12:55:00,33.78,33.82,33.77,33.81,20087.532263494555,18.5536,18.5755,18.5481,18.57,20087.5323
2009-08-28 13:00:00,33.82,33.92,33.82,33.86,47918.30322073841,18.5755,18.6304,18.5755,18.5975,47918.3032
2009-08-28 13:05:00,33.86,33.97,33.85,33.96,28840.758612950285,18.5975,18.6579,18.592,18.6524,28840.7586
2009-08-28 13:10:00,33.98,34.08,33.98,34.03,71148.0193019863,18.6634,18.7183,18.6634,18.6909,71148.0193
2009-08-28 13:15:00,34.05,34.08,33.94,33.98,93255.52687689372,18.7019,18.7183,18.6414,18.6634,93255.5269
2009-08-28 13:20:00,33.99,34.03,33.94,33.99,47918.30322073841,18.6689,18.6909,18.6414,18.6689,47918.3032
2009-08-28 13:25:00,33.99,34.04,33.94,33.94,31421.838177533384,18.6689,18.6964,18.6414,18.6414,31421.8382
2009-08-28 13:30:00,33.96,34.0,33.96,34.0,17394.23184827741,18.6524,18.6744,18.6524,18.6744,17394.2318
2009-08-28 13:35:00,34.0,34.01,33.95,33.96,25698.574795196942,18.6744,18.6799,18.6469,18.6524,25698.5748
2009-08-28 13:40:00,33.97,34.04,33.96,34.03,28055.21265851195,18.6579,18.6964,18.6524,18.6909,28055.2127
2009-08-28 13:45:00,34.03,34.03,33.93,34.0,52743.79979800247,18.6909,18.6909,18.6359,18.6744,52743.7998
2009-08-28 13:50:00,34.0,34.0,33.94,34.0,45000.56110425317,18.6744,18.6744,18.6414,18.6744,45000.5611
2009-08-28 13:55:00,34.0,34.0,33.94,33.99,29962.967119290763,18.6744,18.6744,18.6414,18.6689,29962.9671
2009-08-28 14:00:00,33.98,33.98,33.92,33.95,76310.1784311525,18.6634,18.6634,18.6304,18.6469,76310.1784
2009-08-28 14:05:00,33.95,33.98,33.94,33.98,51733.81214229604,18.6469,18.6634,18.6414,18.6634,51733.8121
2009-08-28 14:10:00,33.98,34.08,33.98,34.08,47244.97811693412,18.6634,18.7183,18.6634,18.7183,47244.9781
2009-08-28 14:15:00,34.08,34.24,34.07,34.16,81247.89585905061,18.7183,18.8062,18.7128,18.7623,81247.8959
2009-08-28 14:20:00,34.16,34.16,34.03,34.09,100437.66131747278,18.7623,18.7623,18.6909,18.7238,100437.6613
2009-08-28 14:25:00,34.1,34.15,34.06,34.13,71484.68185388845,18.7293,18.7568,18.7073,18.7458,71484.6819
2009-08-28 14:30:00,34.13,34.15,34.0,34.05,65985.8601728201,18.7458,18.7568,18.6744,18.7019,65985.8602
2009-08-28 14:35:00,34.05,34.11,34.02,34.1,44439.45685108293,18.7019,18.7348,18.6854,18.7293,44439.4569
2009-08-28 14:40:00,34.11,34.15,34.09,34.09,46234.990461227695,18.7348,18.7568,18.7238,18.7238,46234.9905
2009-08-28 14:45:00,34.09,34.14,34.08,34.11,32095.16328133767,18.7238,18.7513,18.7183,18.7348,32095.1633
2009-08-28 14:50:00,34.12,34.19,34.08,34.08,56783.75042082819,18.7403,18.7787,18.7183,18.7183,56783.7504
2009-08-28 14:55:00,34.07,34.08,34.02,34.03,46796.094714397936,18.7128,18.7183,18.6854,18.6909,46796.0947
2009-08-28 15:00:00,34.03,34.05,34.0,34.0,46010.5487599596,18.6909,18.7019,18.6744,18.6744,46010.5488
2009-08-28 15:05:00,34.0,34.01,33.84,33.94,87420.04264392324,18.6744,18.6799,18.5865,18.6414,87420.0426
2009-08-28 15:10:00,33.94,33.98,33.93,33.97,22444.17012680956,18.6414,18.6634,18.6359,18.6579,22444.1701
2009-08-28 15:15:00,33.97,34.03,33.96,34.0,44551.67770171697,18.6579,18.6909,18.6524,18.6744,44551.6777
2009-08-28 15:20:00,34.0,34.08,34.0,34.0,82706.76691729322,18.6744,18.7183,18.6744,18.6744,82706.7669
2009-08-28 15:25:00,34.01,34.05,33.97,33.97,35686.2305016272,18.6799,18.7019,18.6579,18.6579,35686.2305
2009-08-28 15:30:00,33.98,34.04,33.89,33.9,53978.229154976994,18.6634,18.6964,18.614,18.6195,53978.2292
2009-08-28 15:35:00,33.91,34.0,33.91,33.98,39950.62282572102,18.625,18.6744,18.625,18.6634,39950.6228
2009-08-28 15:40:00,33.97,34.0,33.88,33.91,194142.0715969027,18.6579,18.6744,18.6085,18.625,194142.0716
2009-08-28 15:45:00,33.9,33.91,33.82,33.91,131522.83694310402,18.6195,18.625,18.5755,18.625,131522.8369
2009-08-28 15:50:00,33.91,34.0,33.85,33.92,150824.82325216025,18.625,18.6744,18.592,18.6304,150824.8233
2009-08-28 15:55:00,33.92,33.97,33.9,33.93,201211.9851868477,18.6304,18.6579,18.6195,18.6359,201211.9852
2009-08-31 09:30:00,33.34,33.59,33.22,33.4,143642.68881158117,18.3119,18.4492,18.246,18.3448,143642.6888
2009-08-31 09:35:00,33.41,33.59,33.37,33.56,50611.60363595556,18.3503,18.4492,18.3284,18.4327,50611.6036
2009-08-31 09:40:00,33.57,33.59,33.33,33.52,71035.79845135225,18.4382,18.4492,18.3064,18.4107,71035.7985
2009-08-31 09:45:00,33.5,33.67,33.38,33.57,73729.0988665694,18.3998,18.4931,18.3339,18.4382,73729.0989
2009-08-31 09:50:00,33.57,33.6,33.43,33.54,92357.76007182134,18.4382,18.4547,18.3613,18.4217,92357.7601
2009-08-31 09:55:00,33.53,33.6,33.48,33.59,32319.604982605768,18.4162,18.4547,18.3888,18.4492,32319.605
2009-08-31 10:00:00,33.59,33.59,33.46,33.59,46122.76961059365,18.4492,18.4492,18.3778,18.4492,46122.7696
2009-08-31 10:05:00,33.59,33.64,33.54,33.61,52070.47469419818,18.4492,18.4767,18.4217,18.4602,52070.4747
2009-08-31 10:10:00,33.62,33.72,33.56,33.69,74739.08652227583,18.4657,18.5206,18.4327,18.5041,74739.0865
2009-08-31 10:15:00,33.69,33.81,33.66,33.81,99652.11536303443,18.5041,18.57,18.4876,18.57,99652.1154
2009-08-31 10:20:00,33.81,33.9,33.64,33.64,70923.57760071821,18.57,18.6195,18.4767,18.4767,70923.5776
2009-08-31 10:25:00,33.62,33.75,33.6,33.74,78330.15374256537,18.4657,18.5371,18.4547,18.5316,78330.1537
2009-08-31 10:30:00,33.73,33.73,33.59,33.69,58467.0631803389,18.5261,18.5261,18.4492,18.5041,58467.0632
2009-08-31 10:35:00,33.69,33.73,33.57,33.61,94714.39793513634,18.5041,18.5261,18.4382,18.4602,94714.3979
2009-08-31 10:40:00,33.61,33.64,33.55,33.6,58130.40062843676,18.4602,18.4767,18.4272,18.4547,58130.4006
2009-08-31 10:45:00,33.6,33.64,33.56,33.6,49040.51172707889,18.4547,18.4767,18.4327,18.4547,49040.5117
2009-08-31 10:50:00,33.6,33.68,33.58,33.59,55100.43766131747,18.4547,18.4986,18.4437,18.4492,55100.4377
2009-08-31 10:55:00,33.59,33.67,33.59,33.66,34451.80114465267,18.4492,18.4931,18.4492,18.4876,34451.8011
2009-08-31 11:00:00,33.66,33.66,33.55,33.59,29850.74626865672,18.4876,18.4876,18.4272,18.4492,29850.7463
2009-08-31 11:05:00,33.6,33.6,33.55,33.6,32656.26753450791,18.4547,18.4547,18.4272,18.4547,32656.2675
2009-08-31 11:10:00,33.6,33.65,33.59,33.61,37930.64751430816,18.4547,18.4822,18.4492,18.4602,37930.6475
2009-08-31 11:15:00,33.61,33.67,33.59,33.61,39165.07687128268,18.4602,18.4931,18.4492,18.4602,39165.0769
2009-08-31 11:20:00,33.64,33.69,33.55,33.58,50836.04533722365,18.4767,18.5041,18.4272,18.4437,50836.0453
2009-08-31 11:25:00,33.58,33.6,33.54,33.56,37481.76411177197,18.4437,18.4547,18.4217,18.4327,37481.7641
2009-08-31 11:30:00,33.56,33.59,33.49,33.51,50723.824486589605,18.4327,18.4492,18.3943,18.4053,50723.8245
2009-08-31 11:35:00,33.51,33.61,33.47,33.61,43878.352597912686,18.4053,18.4602,18.3833,18.4602,43878.3526
2009-08-31 11:40:00,33.61,33.61,33.53,33.54,27830.77095724385,18.4602,18.4602,18.4162,18.4217,27830.771
2009-08-31 11:45:00,33.54,33.54,33.47,33.51,29962.967119290763,18.4217,18.4217,18.3833,18.4053,29962.9671
2009-08-31 11:50:00,33.51,33.54,33.44,33.47,22219.728425541463,18.4053,18.4217,18.3668,18.3833,22219.7284
2009-08-31 11:55:00,33.49,33.51,33.43,33.48,32431.82583323981,18.3943,18.4053,18.3613,18.3888,32431.8258
2009-08-31 12:00:00,33.48,33.54,33.46,33.5,31758.500729435527,18.3888,18.4217,18.3778,18.3998,31758.5007
2009-08-31 12:05:00,33.5,33.53,33.49,33.51,10548.759959600491,18.3998,18.4162,18.3943,18.4053,10548.76
2009-08-31 12:10:00,33.5,33.51,33.46,33.49,134552.79991022332,18.3998,18.4053,18.3778,18.3943,134552.7999
2009-08-31 12:15:00,33.48,33.5,33.47,33.48,14252.04803052407,18.3888,18.3998,18.3833,18.3888,14252.048
2009-08-31 12:20:00,33.49,33.51,33.47,33.49,23903.04118505218,18.3943,18.4053,18.3833,18.3943,23903.0412
2009-08-31 12:25:00,33.48,33.5,33.46,33.46,15598.698238132643,18.3888,18.3998,18.3778,18.3778,15598.6982
2009-08-31 12:30:00,33.47,33.48,33.44,33.46,8192.12209628549,18.3833,18.3888,18.3668,18.3778,8192.1221
2009-08-31 12:35:00,33.45,33.46,33.34,33.41,30636.29222309505,18.3723,18.3778,18.3119,18.3503,30636.2922
2009-08-31 12:40:00,33.42,33.44,33.34,33.37,39052.85602064864,18.3558,18.3668,18.3119,18.3284,39052.856
2009-08-31 12:45:00,33.37,33.42,33.36,33.4,19414.207159690268,18.3284,18.3558,18.3229,18.3448,19414.2072
2009-08-31 12:50:00,33.4,33.43,33.39,33.41,21883.06587363932,18.3448,18.3613,18.3393,18.3503,21883.0659
2009-08-31 12:55:00,33.41,33.43,33.38,33.41,15598.698238132643,18.3503,18.3613,18.3339,18.3503,15598.6982
2009-08-31 13:00:00,33.42,33.43,33.34,33.4,23790.82033441813,18.3558,18.3613,18.3119,18.3448,23790.8203
2009-08-31 13:05:00,33.39,33.4,33.35,33.38,11670.96846594097,18.3393,18.3448,18.3174,18.3339,11670.9685
2009-08-31 13:10:00,33.38,33.43,33.35,33.43,16047.581640668835,18.3339,18.3613,18.3174,18.3613,16047.5816
2009-08-31 13:15:00,33.43,33.44,33.4,33.42,23341.93693188194,18.3613,18.3668,18.3448,18.3558,23341.9369
2009-08-31 13:20:00,33.42,33.44,33.37,33.4,38491.7517674784,18.3558,18.3668,18.3284,18.3448,38491.7518
2009-08-31 13:25:00,33.39,33.42,33.39,33.41,8192.12209628549,18.3393,18.3558,18.3393,18.3503,8192.1221
2009-08-31 13:30:00,33.42,33.43,33.39,33.43,17282.01099764336,18.3558,18.3613,18.3393,18.3613,17282.011
2009-08-31 13:35:00,33.43,33.46,33.39,33.43,37930.64751430816,18.3613,18.3778,18.3393,18.3613,37930.6475
2009-08-31 13:40:00,33.43,33.43,33.37,33.37,23903.04118505218,18.3613,18.3613,18.3284,18.3284,23903.0412
2009-08-31 13:45:00,33.37,33.4,33.35,33.35,22668.611828077657,18.3284,18.3448,18.3174,18.3174,22668.6118
2009-08-31 13:50:00,33.36,33.37,33.32,33.35,29401.86286612052,18.3229,18.3284,18.3009,18.3174,29401.8629
2009-08-31 13:55:00,33.35,33.4,33.35,33.39,12680.9561216474,18.3174,18.3448,18.3174,18.3393,12680.9561
2009-08-31 14:00:00,33.39,33.4,33.27,33.28,30524.071372461003,18.3393,18.3448,18.2734,18.2789,30524.0714
2009-08-31 14:05:00,33.27,33.28,33.22,33.26,27045.22500280552,18.2734,18.2789,18.246,18.2679,27045.225
2009-08-31 14:10:00,33.26,33.28,33.19,33.2,40287.28537762316,18.2679,18.2789,18.2295,18.235,40287.2854
2009-08-31 14:15:00,33.2,33.23,33.2,33.23,19301.98630905622,18.235,18.2515,18.235,18.2515,19301.9863
2009-08-31 14:20:00,33.22,33.32,33.22,33.27,67220.28952979464,18.246,18.3009,18.246,18.2734,67220.2895
2009-08-31 14:25:00,33.27,33.3,33.24,33.3,27830.77095724385,18.2734,18.2899,18.257,18.2899,27830.771
2009-08-31 14:30:00,33.29,33.42,33.29,33.41,30299.629671192903,18.2844,18.3558,18.2844,18.3503,30299.6297
2009-08-31 14:35:00,33.41,33.43,33.35,33.42,61945.90954999439,18.3503,18.3613,18.3174,18.3558,61945.9095
2009-08-31 14:40:00,33.43,33.52,33.42,33.46,49152.73257771294,18.3613,18.4107,18.3558,18.3778,49152.7326
2009-08-31 14:45:00,33.48,33.53,33.46,33.51,29401.86286612052,18.3888,18.4162,18.3778,18.4053,29401.8629
2009-08-31 14:50:00,33.51,33.55,33.5,33.53,73616.87801593536,18.4053,18.4272,18.3998,18.4162,73616.878
2009-08-31 14:55:00,33.54,33.61,33.51,33.57,47806.08237010436,18.4217,18.4602,18.4053,18.4382,47806.0824
2009-08-31 15:00:00,33.56,33.56,33.45,33.46,41297.27303332959,18.4327,18.4327,18.3723,18.3778,41297.273
2009-08-31 15:05:00,33.45,33.54,33.45,33.51,40399.50622825721,18.3723,18.4217,18.3723,18.4053,40399.5062
2009-08-31 15:10:00,33.51,33.58,33.47,33.51,64863.65166647963,18.4053,18.4437,18.3833,18.4053,64863.6517
2009-08-31 15:15:00,33.51,33.61,33.51,33.53,45337.22365615532,18.4053,18.4602,18.4053,18.4162,45337.2237
2009-08-31 15:20:00,33.53,33.56,33.43,33.43,95612.16474020873,18.4162,18.4327,18.3613,18.3613,95612.1647
2009-08-31 15:25:00,33.43,33.47,33.33,33.44,132532.82459881046,18.3613,18.3833,18.3064,18.3668,132532.8246
2009-08-31 15:30:00,33.45,33.52,33.44,33.51,49713.83683088318,18.3723,18.4107,18.3668,18.4053,49713.8368
2009-08-31 15:35:00,33.51,33.59,33.5,33.51,77320.16608685894,18.4053,18.4492,18.3998,18.4053,77320.1661
2009-08-31 15:40:00,33.51,33.53,33.48,33.51,110425.31702390304,18.4053,18.4162,18.3888,18.4053,110425.317
2009-08-31 15:45:00,33.51,33.59,33.51,33.59,113679.72169229042,18.4053,18.4492,18.4053,18.4492,113679.7217
2009-08-31 15:50:00,33.59,33.64,33.57,33.63,133542.81225451687,18.4492,18.4767,18.4382,18.4712,133542.8123
2009-08-31 15:55:00,33.62,33.67,33.59,33.67,246773.6505442711,18.4657,18.4931,18.4492,18.4931,246773.6505
2009-09-01 09:30:00,32.85,33.27,32.81,33.23,135562.78756592973,18.0428,18.2734,18.0208,18.2515,135562.7876
2009-09-01 09:35:00,33.23,33.32,33.02,33.11,76422.39928178655,18.2515,18.3009,18.1361,18.1856,76422.3993
2009-09-01 09:40:00,33.1,33.11,32.9,32.9,100325.44046683871,18.1801,18.1856,18.0702,18.0702,100325.4405
2009-09-01 09:45:00,32.9,32.99,32.86,32.89,99315.4528111323,18.0702,18.1196,18.0482,18.0647,99315.4528
2009-09-01 09:50:00,32.89,32.95,32.85,32.91,97295.47749971945,18.0647,18.0977,18.0428,18.0757,97295.4775
2009-09-01 09:55:00,32.91,33.04,32.86,32.88,80574.57075524631,18.0757,18.1471,18.0482,18.0592,80574.5708
2009-09-01 10:00:00,32.94,33.1,32.88,33.0,149590.39389518573,18.0922,18.1801,18.0592,18.1251,149590.3939
2009-09-01 10:05:00,33.01,33.14,32.99,32.99,76197.95758051846,18.1306,18.202,18.1196,18.1196,76197.9576
2009-09-01 10:10:00,33.01,33.05,32.86,32.88,88991.13455279991,18.1306,18.1526,18.0482,18.0592,88991.1346
2009-09-01 10:15:00,32.88,32.92,32.75,32.83,176635.61889799123,18.0592,18.0812,17.9878,18.0318,176635.6189
2009-09-01 10:20:00,32.83,32.94,32.77,32.87,113904.16339355853,18.0318,18.0922,17.9988,18.0537,113904.1634
2009-09-01 10:25:00,32.88,32.88,32.76,32.8,67556.95208169677,18.0592,18.0592,17.9933,18.0153,67556.9521
2009-09-01 10:30:00,32.81,32.82,32.7,32.77,240040.39950622825,18.0208,18.0263,17.9604,17.9988,240040.3995
2009-09-01 10:35:00,32.77,32.83,32.68,32.69,100437.66131747278,17.9988,18.0318,17.9494,17.9549,100437.6613
2009-09-01 10:40:00,32.69,32.8,32.65,32.75,79115.6996970037,17.9549,18.0153,17.9329,17.9878,79115.6997
2009-09-01 10:45:00,32.76,32.8,32.57,32.68,203119.73964762653,17.9933,18.0153,17.889,17.9494,203119.7396
2009-09-01 10:50:00,32.66,32.68,32.56,32.57,131859.49949500617,17.9384,17.9494,17.8835,17.889,131859.4995
2009-09-01 10:55:00,32.57,32.58,32.37,32.38,113343.05914038829,17.889,17.8945,17.7791,17.7846,113343.0591
2009-09-01 11:00:00,32.37,32.39,32.25,32.25,138592.75053304902,17.7791,17.7901,17.7132,17.7132,138592.7505
2009-09-01 11:05:00,32.26,32.26,31.98,32.12,279093.2555268769,17.7187,17.7187,17.5649,17.6418,279093.2555
2009-09-01 11:10:00,32.12,32.12,31.95,32.12,139939.4007406576,17.6418,17.6418,17.5484,17.6418,139939.4007
2009-09-01 11:15:00,32.12,32.22,32.04,32.2,115699.69700370327,17.6418,17.6967,17.5979,17.6857,115699.697
2009-09-01 11:20:00,32.2,32.2,31.95,32.04,99876.55706430254,17.6857,17.6857,17.5484,17.5979,99876.5571
2009-09-01 11:25:00,32.04,32.08,31.9,31.94,71372.4610032544,17.5979,17.6198,17.521,17.5429,71372.461
2009-09-01 11:30:00,31.94,32.07,31.88,32.07,132869.4871507126,17.5429,17.6143,17.51,17.6143,132869.4872
2009-09-01 11:35:00,32.06,32.07,31.86,31.96,225002.80552126584,17.6088,17.6143,17.499,17.5539,225002.8055
2009-09-01 11:40:00,31.97,32.2,31.96,32.06,127931.7697228145,17.5594,17.6857,17.5539,17.6088,127931.7697
2009-09-01 11:45:00,32.08,32.17,32.01,32.04,86297.83413758276,17.6198,17.6693,17.5814,17.5979,86297.8341
2009-09-01 11:50:00,32.06,32.07,31.98,32.02,93143.30602625968,17.6088,17.6143,17.5649,17.5869,93143.306
2009-09-01 11:55:00,32.02,32.02,31.86,31.95,81809.00011222085,17.5869,17.5869,17.499,17.5484,81809.0001
2009-09-01 12:00:00,31.95,32.03,31.89,31.95,79003.47884636965,17.5484,17.5924,17.5155,17.5484,79003.4788
2009-09-01 12:05:00,31.94,31.99,31.9,31.93,80686.79160588037,17.5429,17.5704,17.521,17.5374,80686.7916
2009-09-01 12:10:00,31.94,31.99,31.9,31.98,71821.34440579059,17.5429,17.5704,17.521,17.5649,71821.3444
2009-09-01 12:15:00,31.99,32.04,31.94,32.03,117944.11401638424,17.5704,17.5979,17.5429,17.5924,117944.114
2009-09-01 12:20:00,32.04,32.04,31.91,31.99,223992.8178655594,17.5979,17.5979,17.5265,17.5704,223992.8179
2009-09-01 12:25:00,32.0,32.04,31.93,31.96,173156.77252833574,17.5759,17.5979,17.5374,17.5539,173156.7725
2009-09-01 12:30:00,31.97,32.04,31.9,32.03,104365.39108966444,17.5594,17.5979,17.521,17.5924,104365.3911
2009-09-01 12:35:00,32.03,32.04,31.93,31.95,91123.33071484682,17.5924,17.5979,17.5374,17.5484,91123.3307
2009-09-01 12:40:00,31.96,32.05,31.96,32.04,141959.37605207047,17.5539,17.6034,17.5539,17.5979,141959.3761
2009-09-01 12:45:00,32.03,32.05,31.95,32.03,124228.48165189092,17.5924,17.6034,17.5484,17.5924,124228.4817
2009-09-01 12:50:00,32.04,32.05,31.99,32.0,36920.65985860173,17.5979,17.6034,17.5704,17.5759,36920.6599
2009-09-01 12:55:00,32.0,32.01,31.9,31.92,39165.07687128268,17.5759,17.5814,17.521,17.532,39165.0769
2009-09-01 13:00:00,31.92,31.98,31.91,31.92,51621.59129166199,17.532,17.5649,17.5265,17.532,51621.5913
2009-09-01 13:05:00,31.93,31.95,31.81,31.87,150937.0441027943,17.5374,17.5484,17.4715,17.5045,150937.0441
2009-09-01 13:10:00,31.87,31.87,31.71,31.79,64751.43081584558,17.5045,17.5045,17.4166,17.4606,64751.4308
2009-09-01 13:15:00,31.79,31.82,31.71,31.72,48367.1866232746,17.4606,17.477,17.4166,17.4221,48367.1866
2009-09-01 13:20:00,31.72,31.72,31.68,31.7,39277.29772191673,17.4221,17.4221,17.4001,17.4111,39277.2977
2009-09-01 13:25:00,31.7,31.78,31.69,31.77,46347.21131186174,17.4111,17.4551,17.4056,17.4496,46347.2113
2009-09-01 13:30:00,31.77,31.79,31.68,31.72,73504.65716530131,17.4496,17.4606,17.4001,17.4221,73504.6572
2009-09-01 13:35:00,31.71,31.76,31.64,31.64,51958.25384356413,17.4166,17.4441,17.3782,17.3782,51958.2538
2009-09-01 13:40:00,31.64,31.75,31.64,31.71,44663.89855235103,17.3782,17.4386,17.3782,17.4166,44663.8986
2009-09-01 13:45:00,31.71,31.77,31.69,31.73,44888.34025361912,17.4166,17.4496,17.4056,17.4276,44888.3403
2009-09-01 13:50:00,31.73,31.82,31.72,31.82,43766.13174727864,17.4276,17.477,17.4221,17.477,43766.1317
2009-09-01 13:55:00,31.82,31.88,31.79,31.84,36247.33475479744,17.477,17.51,17.4606,17.488,36247.3348
2009-09-01 14:00:00,31.83,31.88,31.75,31.76,61721.46784872629,17.4825,17.51,17.4386,17.4441,61721.4678
2009-09-01 14:05:00,31.76,31.76,31.63,31.68,45786.1070586915,17.4441,17.4441,17.3727,17.4001,45786.1071
2009-09-01 14:10:00,31.67,31.72,31.65,31.7,43317.24834474245,17.3946,17.4221,17.3837,17.4111,43317.2483
2009-09-01 14:15:00,31.71,31.71,31.55,31.62,161373.58321176074,17.4166,17.4166,17.3287,17.3672,161373.5832
2009-09-01 14:20:00,31.62,31.62,31.46,31.5,103804.2868364942,17.3672,17.3672,17.2793,17.3013,103804.2868
2009-09-01 14:25:00,31.49,31.52,31.44,31.52,55212.65851195152,17.2958,17.3123,17.2683,17.3123,55212.6585
2009-09-01 14:30:00,31.52,31.63,31.51,31.62,103355.40343395802,17.3123,17.3727,17.3068,17.3672,103355.4034
2009-09-01 14:35:00,31.62,31.77,31.62,31.73,86858.938390753,17.3672,17.4496,17.3672,17.4276,86858.9384
2009-09-01 14:40:00,31.73,31.74,31.54,31.54,119627.42677589496,17.4276,17.4331,17.3232,17.3232,119627.4268
2009-09-01 14:45:00,31.54,31.59,31.5,31.5,58691.504881607,17.3232,17.3507,17.3013,17.3013,58691.5049
2009-09-01 14:50:00,31.5,31.61,31.5,31.55,61160.36359555605,17.3013,17.3617,17.3013,17.3287,61160.3636
2009-09-01 14:55:00,31.55,31.65,31.55,31.62,64190.32656267534,17.3287,17.3837,17.3287,17.3672,64190.3266
2009-09-01 15:00:00,31.63,31.64,31.58,31.64,48479.40747390865,17.3727,17.3782,17.3452,17.3782,48479.4075
2009-09-01 15:05:00,31.63,31.67,31.6,31.63,82370.10436539109,17.3727,17.3946,17.3562,17.3727,82370.1044
2009-09-01 15:10:00,31.63,31.67,31.6,31.63,74402.4239703737,17.3727,17.3946,17.3562,17.3727,74402.424
2009-09-01 15:15:00,31.63,31.63,31.5,31.53,78891.2579957356,17.3727,17.3727,17.3013,17.3177,78891.258
2009-09-01 15:20:00,31.53,31.53,31.38,31.38,259005.7232633824,17.3177,17.3177,17.2354,17.2354,259005.7233
2009-09-01 15:25:00,31.38,31.4,31.23,31.23,200314.2183817753,17.2354,17.2463,17.153,17.153,200314.2184
2009-09-01 15:30:00,31.24,31.33,31.22,31.29,219279.5421389294,17.1585,17.2079,17.1475,17.1859,219279.5421
2009-09-01 15:35:00,31.29,31.29,31.22,31.28,147121.53518123666,17.1859,17.1859,17.1475,17.1804,147121.5352
2009-09-01 15:40:00,31.28,31.29,31.18,31.2,327348.22129951743,17.1804,17.1859,17.1255,17.1365,327348.2213
2009-09-01 15:45:00,31.19,31.22,31.11,31.15,433733.58770059474,17.131,17.1475,17.0871,17.109,433733.5877
2009-09-01 15:50:00,31.15,31.29,31.11,31.28,507238.24486589606,17.109,17.1859,17.0871,17.1804,507238.2449
2009-09-01 15:55:00,31.28,31.39,31.16,31.18,770396.1396027382,17.1804,17.2409,17.1145,17.1255,770396.1396
2009-09-02 09:30:00,31.18,31.53,30.99,31.37,246324.7671417349,17.1255,17.3177,17.0212,17.2299,246324.7671
2009-09-02 09:35:00,31.38,31.43,30.99,31.02,146111.54752553024,17.2354,17.2628,17.0212,17.0376,146111.5475
2009-09-02 09:40:00,31.0,31.19,30.87,31.03,163281.33767253955,17.0266,17.131,16.9552,17.0431,163281.3377
2009-09-02 09:45:00,31.05,31.28,30.94,31.19,217484.00852878465,17.0541,17.1804,16.9937,17.131,217484.0085
2009-09-02 09:50:00,31.19,31.51,31.19,31.31,213556.27875659292,17.131,17.3068,17.131,17.1969,213556.2788
2009-09-02 09:55:00,31.31,31.37,31.14,31.15,143979.35136348332,17.1969,17.2299,17.1035,17.109,143979.3514
2009-09-02 10:00:00,31.16,31.22,30.92,31.05,166311.30063965885,17.1145,17.1475,16.9827,17.0541,166311.3006
2009-09-02 10:05:00,31.05,31.29,31.03,31.23,95612.16474020873,17.0541,17.1859,17.0431,17.153,95612.1647
2009-09-02 10:10:00,31.24,31.41,31.23,31.39,81809.00011222085,17.1585,17.2518,17.153,17.2409,81809.0001
2009-09-02 10:15:00,31.38,31.42,31.28,31.41,87756.70519582537,17.2354,17.2573,17.1804,17.2518,87756.7052
2009-09-02 10:20:00,31.43,31.44,31.35,31.41,65200.31421838177,17.2628,17.2683,17.2189,17.2518,65200.3142
2009-09-02 10:25:00,31.4,31.43,31.14,31.14,78554.59544383346,17.2463,17.2628,17.1035,17.1035,78554.5954
2009-09-02 10:30:00,31.14,31.22,30.96,31.02,95948.82729211087,17.1035,17.1475,17.0047,17.0376,95948.8273
2009-09-02 10:35:00,31.02,31.2,31.0,31.17,78891.2579957356,17.0376,17.1365,17.0266,17.12,78891.258
2009-09-02 10:40:00,31.17,31.29,31.12,31.19,52631.57894736842,17.12,17.1859,17.0926,17.131,52631.5789
2009-09-02 10:45:00,31.18,31.29,31.16,31.25,67108.06867916058,17.1255,17.1859,17.1145,17.164,67108.0687
2009-09-02 10:50:00,31.25,31.31,31.2,31.29,46234.990461227695,17.164,17.1969,17.1365,17.1859,46234.9905
2009-09-02 10:55:00,31.28,31.5,31.28,31.49,81809.00011222085,17.1804,17.3013,17.1804,17.2958,81809.0001
2009-09-02 11:00:00,31.49,31.5,31.33,31.35,92021.0975199192,17.2958,17.3013,17.2079,17.2189,92021.0975
2009-09-02 11:05:00,31.35,31.41,31.23,31.35,57344.85467399842,17.2189,17.2518,17.153,17.2189,57344.8547
2009-09-02 11:10:00,31.35,31.47,31.35,31.46,54763.77510941533,17.2189,17.2848,17.2189,17.2793,54763.7751
2009-09-02 11:15:00,31.46,31.57,31.39,31.52,58018.17977780271,17.2793,17.3397,17.2409,17.3123,58018.1798
2009-09-02 11:20:00,31.5,31.62,31.5,31.6,67108.06867916058,17.3013,17.3672,17.3013,17.3562,67108.0687
2009-09-02 11:25:00,31.6,31.7,31.59,31.7,64190.32656267534,17.3562,17.4111,17.3507,17.4111,64190.3266
2009-09-02 11:30:00,31.7,31.82,31.7,31.76,83828.9754236337,17.4111,17.477,17.4111,17.4441,83828.9754
2009-09-02 11:35:00,31.75,31.76,31.65,31.73,39613.96027381888,17.4386,17.4441,17.3837,17.4276,39613.9603
2009-09-02 11:40:00,31.73,31.73,31.55,31.56,33890.69689148243,17.4276,17.4276,17.3287,17.3342,33890.6969
2009-09-02 11:45:00,31.54,31.67,31.54,31.66,25474.13309392885,17.3232,17.3946,17.3232,17.3892,25474.1331
2009-09-02 11:50:00,31.66,31.77,31.64,31.65,33554.03433958029,17.3892,17.4496,17.3782,17.3837,33554.0343
2009-09-02 11:55:00,31.66,31.69,31.58,31.63,26259.679048367187,17.3892,17.4056,17.3452,17.3727,26259.679
2009-09-02 12:00:00,31.62,31.66,31.5,31.52,34564.02199528672,17.3672,17.3892,17.3013,17.3123,34564.022
2009-09-02 12:05:00,31.53,31.54,31.46,31.54,29401.86286612052,17.3177,17.3232,17.2793,17.3232,29401.8629
2009-09-02 12:10:00,31.53,31.59,31.47,31.47,22444.17012680956,17.3177,17.3507,17.2848,17.2848,22444.1701
2009-09-02 12:15:00,31.48,31.5,31.46,31.48,38603.97261811244,17.2903,17.3013,17.2793,17.2903,38603.9726
2009-09-02 12:20:00,31.47,31.67,31.47,31.66,46796.094714397936,17.2848,17.3946,17.2848,17.3892,46796.0947
2009-09-02 12:25:00,31.65,31.72,31.64,31.7,35012.90539782291,17.3837,17.4221,17.3782,17.4111,35012.9054
2009-09-02 12:30:00,31.69,31.71,31.66,31.67,26035.23734709909,17.4056,17.4166,17.3892,17.3946,26035.2373
2009-09-02 12:35:00,31.68,31.75,31.67,31.72,37032.880709235775,17.4001,17.4386,17.3946,17.4221,37032.8807
2009-09-02 12:40:00,31.71,31.72,31.68,31.7,19975.31141286051,17.4166,17.4221,17.4001,17.4111,19975.3114
2009-09-02 12:45:00,31.7,31.74,31.69,31.74,27381.887554707664,17.4111,17.4331,17.4056,17.4331,27381.8876
2009-09-02 12:50:00,31.74,31.75,31.64,31.64,23005.2743799798,17.4331,17.4386,17.3782,17.3782,23005.2744
2009-09-02 12:55:00,31.64,31.75,31.63,31.72,35686.2305016272,17.3782,17.4386,17.3727,17.4221,35686.2305
2009-09-02 13:00:00,31.72,31.73,31.64,31.64,41970.59813713388,17.4221,17.4276,17.3782,17.3782,41970.5981
2009-09-02 13:05:00,31.65,31.65,31.57,31.6,63404.78060823701,17.3837,17.3837,17.3397,17.3562,63404.7806
2009-09-02 13:10:00,31.6,31.6,31.57,31.58,20648.6365166648,17.3562,17.3562,17.3397,17.3452,20648.6365
2009-09-02 13:15:00,31.57,31.67,31.57,31.61,38155.08921557625,17.3397,17.3946,17.3397,17.3617,38155.0892
2009-09-02 13:20:00,31.61,31.69,31.56,31.69,48479.40747390865,17.3617,17.4056,17.3342,17.4056,48479.4075
2009-09-02 13:25:00,31.69,31.71,31.64,31.64,33890.69689148243,17.4056,17.4166,17.3782,17.3782,33890.6969
2009-09-02 13:30:00,31.65,31.66,31.6,31.61,16720.906744473123,17.3837,17.3892,17.3562,17.3617,16720.9067
2009-09-02 13:35:00,31.61,31.65,31.6,31.61,29177.42116485243,17.3617,17.3837,17.3562,17.3617,29177.4212
2009-09-02 13:40:00,31.62,31.65,31.61,31.64,23005.2743799798,17.3672,17.3837,17.3617,17.3782,23005.2744
2009-09-02 13:45:00,31.64,31.65,31.63,31.64,41072.8313320615,17.3782,17.3837,17.3727,17.3782,41072.8313
2009-09-02 13:50:00,31.64,31.64,31.57,31.57,40399.50622825721,17.3782,17.3782,17.3397,17.3397,40399.5062
2009-09-02 13:55:00,31.58,31.6,31.51,31.52,38155.08921557625,17.3452,17.3562,17.3068,17.3123,38155.0892
2009-09-02 14:00:00,31.53,31.63,31.49,31.54,65761.41847155201,17.3177,17.3727,17.2958,17.3232,65761.4185
2009-09-02 14:05:00,31.54,31.62,31.54,31.59,41970.59813713388,17.3232,17.3672,17.3232,17.3507,41970.5981
2009-09-02 14:10:00,31.58,31.68,31.58,31.63,36696.21815733363,17.3452,17.4001,17.3452,17.3727,36696.2182
2009-09-02 14:15:00,31.63,31.7,31.57,31.63,30299.629671192903,17.3727,17.4111,17.3397,17.3727,30299.6297
2009-09-02 14:20:00,31.63,31.63,31.58,31.59,20873.078217932893,17.3727,17.3727,17.3452,17.3507,20873.0782
2009-09-02 14:25:00,31.59,31.63,31.57,31.59,24688.587139490515,17.3507,17.3727,17.3397,17.3507,24688.5871
2009-09-02 14:30:00,31.6,31.67,31.58,31.67,61160.36359555605,17.3562,17.3946,17.3452,17.3946,61160.3636
2009-09-02 14:35:00,31.67,31.68,31.59,31.61,75973.51587925036,17.3946,17.4001,17.3507,17.3617,75973.5159
2009-09-02 14:40:00,31.62,31.62,31.51,31.55,67444.73123106273,17.3672,17.3672,17.3068,17.3287,67444.7312
2009-09-02 14:45:00,31.54,31.56,31.5,31.54,48030.524071372456,17.3232,17.3342,17.3013,17.3232,48030.5241
2009-09-02 14:50:00,31.54,31.54,31.46,31.49,47581.64066883627,17.3232,17.3232,17.2793,17.2958,47581.6407
2009-09-02 14:55:00,31.5,31.54,31.42,31.42,79564.58309953989,17.3013,17.3232,17.2573,17.2573,79564.5831
2009-09-02 15:00:00,31.42,31.44,31.32,31.32,73055.77376276512,17.2573,17.2683,17.2024,17.2024,73055.7738
2009-09-02 15:05:00,31.31,31.4,31.3,31.39,80350.12905397822,17.1969,17.2463,17.1914,17.2409,80350.1291
2009-09-02 15:10:00,31.39,31.42,31.32,31.4,69015.8231399394,17.2409,17.2573,17.2024,17.2463,69015.8231
2009-09-02 15:15:00,31.4,31.55,31.37,31.51,129502.86163169116,17.2463,17.3287,17.2299,17.3068,129502.8616
2009-09-02 15:20:00,31.51,31.54,31.49,31.49,49264.95342834698,17.3068,17.3232,17.2958,17.2958,49264.9534
2009-09-02 15:25:00,31.48,31.48,31.42,31.43,57344.85467399842,17.2903,17.2903,17.2573,17.2628,57344.8547
2009-09-02 15:30:00,31.42,31.52,31.42,31.46,96622.15239591515,17.2573,17.3123,17.2573,17.2793,96622.1524
2009-09-02 15:35:00,31.46,31.56,31.45,31.55,86410.05498821681,17.2793,17.3342,17.2738,17.3287,86410.055
2009-09-02 15:40:00,31.54,31.54,31.36,31.42,111210.86297834136,17.3232,17.3232,17.2244,17.2573,111210.863
2009-09-02 15:45:00,31.43,31.45,31.31,31.39,136684.9960722702,17.2628,17.2738,17.1969,17.2409,136684.9961
2009-09-02 15:50:00,31.36,31.45,31.3,31.3,174278.98103467622,17.2244,17.2738,17.1914,17.1914,174278.981
2009-09-02 15:55:00,31.3,31.31,31.16,31.24,404219.5039838402,17.1914,17.1969,17.1145,17.1585,404219.504
2009-09-03 09:30:00,31.47,32.04,31.47,31.88,140388.2841431938,17.2848,17.5979,17.2848,17.51,140388.2841
2009-09-03 09:35:00,31.9,31.97,31.83,31.96,100437.66131747278,17.521,17.5594,17.4825,17.5539,100437.6613
2009-09-03 09:40:00,31.96,31.96,31.82,31.86,60374.81764111772,17.5539,17.5539,17.477,17.499,60374.8176
2009-09-03 09:45:00,31.86,31.92,31.76,31.78,68566.93973740321,17.499,17.532,17.4441,17.4551,68566.9397
2009-09-03 09:50:00,31.79,31.83,31.71,31.79,58579.28403097295,17.4606,17.4825,17.4166,17.4606,58579.284
2009-09-03 09:55:00,31.8,31.89,31.71,31.84,82257.88351475704,17.466,17.5155,17.4166,17.488,82257.8835
2009-09-03 10:00:00,31.84,31.95,31.69,31.71,98866.56940859611,17.488,17.5484,17.4056,17.4166,98866.5694
2009-09-03 10:05:00,31.7,31.7,31.5,31.63,90786.66816294468,17.4111,17.4111,17.3013,17.3727,90786.6682
2009-09-03 10:10:00,31.64,31.67,31.46,31.49,67893.61463359892,17.3782,17.3946,17.2793,17.2958,67893.6146
2009-09-03 10:15:00,31.49,31.5,31.35,31.41,80799.01245651442,17.2958,17.3013,17.2189,17.2518,80799.0125
2009-09-03 10:20:00,31.41,31.46,31.23,31.34,98417.68600605991,17.2518,17.2793,17.153,17.2134,98417.686
2009-09-03 10:25:00,31.33,31.43,31.26,31.41,48479.40747390865,17.2079,17.2628,17.1695,17.2518,48479.4075
2009-09-03 10:30:00,31.41,31.52,31.39,31.5,49826.05768151722,17.2518,17.3123,17.2409,17.3013,49826.0577
2009-09-03 10:35:00,31.5,31.59,31.46,31.53,63404.78060823701,17.3013,17.3507,17.2793,17.3177,63404.7806
2009-09-03 10:40:00,31.54,31.59,31.49,31.56,44327.23600044888,17.3232,17.3507,17.2958,17.3342,44327.236
2009-09-03 10:45:00,31.56,31.57,31.52,31.52,39052.85602064864,17.3342,17.3397,17.3123,17.3123,39052.856
2009-09-03 10:50:00,31.53,31.61,31.52,31.61,52294.91639546627,17.3177,17.3617,17.3123,17.3617,52294.9164
2009-09-03 10:55:00,31.62,31.62,31.53,31.59,26708.562450903377,17.3672,17.3672,17.3177,17.3507,26708.5625
2009-09-03 11:00:00,31.6,31.78,31.6,31.71,48254.96577264056,17.3562,17.4551,17.3562,17.4166,48254.9658
2009-09-03 11:05:00,31.72,31.87,31.72,31.84,62955.897205700814,17.4221,17.5045,17.4221,17.488,62955.8972
2009-09-03 11:10:00,31.84,31.91,31.74,31.74,51172.7078891258,17.488,17.5265,17.4331,17.4331,51172.7079
2009-09-03 11:15:00,31.75,31.75,31.63,31.63,44215.01514981483,17.4386,17.4386,17.3727,17.3727,44215.0151
2009-09-03 11:20:00,31.63,31.71,31.59,31.68,66210.3018740882,17.3727,17.4166,17.3507,17.4001,66210.3019
2009-09-03 11:25:00,31.68,31.76,31.66,31.75,41521.714734597685,17.4001,17.4441,17.3892,17.4386,41521.7147
2009-09-03 11:30:00,31.74,31.86,31.72,31.81,40287.28537762316,17.4331,17.499,17.4221,17.4715,40287.2854
2009-09-03 11:35:00,31.81,31.89,31.8,31.82,43990.57344854674,17.4715,17.5155,17.466,17.477,43990.5734
2009-09-03 11:40:00,31.81,31.82,31.77,31.79,29738.525418022666,17.4715,17.477,17.4496,17.4606,29738.5254
2009-09-03 11:45:00,31.79,31.82,31.79,31.8,17394.23184827741,17.4606,17.477,17.4606,17.466,17394.2318
2009-09-03 11:50:00,31.8,31.8,31.69,31.71,46908.31556503198,17.466,17.466,17.4056,17.4166,46908.3156
2009-09-03 11:55:00,31.72,31.79,31.69,31.79,33441.813488946245,17.4221,17.4606,17.4056,17.4606,33441.8135
2009-09-03 12:00:00,31.79,31.8,31.76,31.79,45673.886208057454,17.4606,17.466,17.4441,17.4606,45673.8862
2009-09-03 12:05:00,31.79,31.83,31.74,31.74,35012.90539782291,17.4606,17.4825,17.4331,17.4331,35012.9054
2009-09-03 12:10:00,31.74,31.77,31.7,31.7,41970.59813713388,17.4331,17.4496,17.4111,17.4111,41970.5981
2009-09-03 12:15:00,31.7,31.75,31.7,31.74,20199.753114128605,17.4111,17.4386,17.4111,17.4331,20199.7531
2009-09-03 12:20:00,31.73,31.76,31.73,31.75,25137.470542026706,17.4276,17.4441,17.4276,17.4386,25137.4705
2009-09-03 12:25:00,31.75,31.76,31.68,31.68,30524.071372461003,17.4386,17.4441,17.4001,17.4001,30524.0714
2009-09-03 12:30:00,31.68,31.68,31.62,31.65,22668.611828077657,17.4001,17.4001,17.3672,17.3837,22668.6118
2009-09-03 12:35:00,31.65,31.65,31.63,31.64,18179.777802715744,17.3837,17.3837,17.3727,17.3782,18179.7778
2009-09-03 12:40:00,31.64,31.68,31.64,31.68,19301.98630905622,17.3782,17.4001,17.3782,17.4001,19301.9863
2009-09-03 12:45:00,31.67,31.69,31.67,31.69,16272.02334193693,17.3946,17.4056,17.3946,17.4056,16272.0233
2009-09-03 12:50:00,31.69,31.72,31.69,31.71,26820.783301537424,17.4056,17.4221,17.4056,17.4166,26820.7833
2009-09-03 12:55:00,31.71,31.72,31.64,31.65,42868.36494220626,17.4166,17.4221,17.3782,17.3837,42868.3649
2009-09-03 13:00:00,31.64,31.71,31.64,31.71,37369.54326113792,17.3782,17.4166,17.3782,17.4166,37369.5433
2009-09-03 13:05:00,31.71,31.73,31.7,31.72,27718.550106609808,17.4166,17.4276,17.4111,17.4221,27718.5501
2009-09-03 13:10:00,31.72,31.78,31.72,31.77,31309.617326899337,17.4221,17.4551,17.4221,17.4496,31309.6173
2009-09-03 13:15:00,31.76,31.78,31.76,31.77,18516.440354617887,17.4441,17.4551,17.4441,17.4496,18516.4404
2009-09-03 13:20:00,31.77,31.83,31.77,31.83,30187.40882055886,17.4496,17.4825,17.4496,17.4825,30187.4088
2009-09-03 13:25:00,31.83,31.83,31.76,31.76,43541.69004601055,17.4825,17.4825,17.4441,17.4441,43541.69
2009-09-03 13:30:00,31.77,31.82,31.71,31.71,43541.69004601055,17.4496,17.477,17.4166,17.4166,43541.69
2009-09-03 13:35:00,31.71,31.76,31.7,31.71,31421.838177533384,17.4166,17.4441,17.4111,17.4166,31421.8382
2009-09-03 13:40:00,31.71,31.72,31.63,31.64,23678.599483784084,17.4166,17.4221,17.3727,17.3782,23678.5995
2009-09-03 13:45:00,31.64,31.67,31.63,31.66,20087.532263494555,17.3782,17.3946,17.3727,17.3892,20087.5323
2009-09-03 13:50:00,31.67,31.68,31.63,31.68,24351.92458758837,17.3946,17.4001,17.3727,17.4001,24351.9246
2009-09-03 13:55:00,31.68,31.69,31.63,31.66,25249.69139266076,17.4001,17.4056,17.3727,17.3892,25249.6914
2009-09-03 14:00:00,31.65,31.71,31.65,31.71,18853.10290652003,17.3837,17.4166,17.3837,17.4166,18853.1029
2009-09-03 14:05:00,31.71,31.72,31.67,31.67,28279.654359780045,17.4166,17.4221,17.3946,17.3946,28279.6544
2009-09-03 14:10:00,31.67,31.68,31.63,31.66,37593.984962406015,17.3946,17.4001,17.3727,17.3892,37593.985
2009-09-03 14:15:00,31.66,31.69,31.61,31.62,70138.03164627988,17.3892,17.4056,17.3617,17.3672,70138.0316
2009-09-03 14:20:00,31.62,31.63,31.52,31.62,60599.25934238581,17.3672,17.3727,17.3123,17.3672,60599.2593
2009-09-03 14:25:00,31.63,31.64,31.62,31.64,21097.519919200982,17.3727,17.3782,17.3672,17.3782,21097.5199
2009-09-03 14:30:00,31.64,31.66,31.62,31.63,32992.93008641005,17.3782,17.3892,17.3672,17.3727,32992.9301
2009-09-03 14:35:00,31.63,31.64,31.57,31.58,31758.500729435527,17.3727,17.3782,17.3397,17.3452,31758.5007
2009-09-03 14:40:00,31.58,31.59,31.52,31.54,29177.42116485243,17.3452,17.3507,17.3123,17.3232,29177.4212
2009-09-03 14:45:00,31.54,31.57,31.53,31.54,67108.06867916058,17.3232,17.3397,17.3177,17.3232,67108.0687
2009-09-03 14:50:00,31.54,31.56,31.54,31.56,43317.24834474245,17.3232,17.3342,17.3232,17.3342,43317.2483
2009-09-03 14:55:00,31.56,31.56,31.54,31.54,39838.40197508697,17.3342,17.3342,17.3232,17.3232,39838.402
2009-09-03 15:00:00,31.54,31.66,31.54,31.66,88093.36774772752,17.3232,17.3892,17.3232,17.3892,88093.3677
2009-09-03 15:05:00,31.66,31.77,31.65,31.72,79227.92054763775,17.3892,17.4496,17.3837,17.4221,79227.9205
2009-09-03 15:10:00,31.72,31.75,31.65,31.75,50836.04533722365,17.4221,17.4386,17.3837,17.4386,50836.0453
2009-09-03 15:15:00,31.75,31.75,31.69,31.69,36696.21815733363,17.4386,17.4386,17.4056,17.4056,36696.2182
2009-09-03 15:20:00,31.69,31.74,31.65,31.69,66659.1852766244,17.4056,17.4331,17.3837,17.4056,66659.1853
2009-09-03 15:25:00,31.69,31.72,31.68,31.72,26035.23734709909,17.4056,17.4221,17.4001,17.4221,26035.2373
2009-09-03 15:30:00,31.73,31.85,31.72,31.78,78554.59544383346,17.4276,17.4935,17.4221,17.4551,78554.5954
2009-09-03 15:35:00,31.78,31.89,31.78,31.87,60150.37593984962,17.4551,17.5155,17.4551,17.5045,60150.3759
2009-09-03 15:40:00,31.87,31.92,31.87,31.92,156996.97003703288,17.5045,17.532,17.5045,17.532,156996.97
2009-09-03 15:45:00,31.91,32.07,31.89,32.04,235439.34463023228,17.5265,17.6143,17.5155,17.5979,235439.3446
2009-09-03 15:50:00,32.04,32.15,32.0,32.12,341936.93188194366,17.5979,17.6583,17.5759,17.6418,341936.9319
2009-09-03 15:55:00,32.12,32.23,32.11,32.18,390528.5602064863,17.6418,17.7022,17.6363,17.6748,390528.5602
2009-09-04 09:30:00,32.4,32.4,32.13,32.32,51284.928739759845,17.7956,17.7956,17.6473,17.7517,51284.9287
2009-09-04 09:35:00,32.34,32.55,32.18,32.35,78666.81629446751,17.7626,17.878,17.6748,17.7681,78666.8163
2009-09-04 09:40:00,32.32,32.41,32.19,32.35,105038.71619346876,17.7517,17.8011,17.6803,17.7681,105038.7162
2009-09-04 09:45:00,32.36,32.37,32.26,32.29,180226.6861182808,17.7736,17.7791,17.7187,17.7352,180226.6861
2009-09-04 09:50:00,32.29,32.29,31.98,32.03,119964.0893277971,17.7352,17.7352,17.5649,17.5924,119964.0893
2009-09-04 09:55:00,32.04,32.13,31.94,32.1,70138.03164627988,17.5979,17.6473,17.5429,17.6308,70138.0316
2009-09-04 10:00:00,32.1,32.2,32.08,32.17,51958.25384356413,17.6308,17.6857,17.6198,17.6693,51958.2538
2009-09-04 10:05:00,32.17,32.23,32.09,32.11,32431.82583323981,17.6693,17.7022,17.6253,17.6363,32431.8258
2009-09-04 10:10:00,32.12,32.24,32.09,32.2,56559.30871956009,17.6418,17.7077,17.6253,17.6857,56559.3087
2009-09-04 10:15:00,32.21,32.36,32.19,32.32,62507.01380316463,17.6912,17.7736,17.6803,17.7517,62507.0138
2009-09-04 10:20:00,32.32,32.36,32.25,32.26,31870.72158006957,17.7517,17.7736,17.7132,17.7187,31870.7216
2009-09-04 10:25:00,32.25,32.28,32.15,32.16,29289.642015486475,17.7132,17.7297,17.6583,17.6638,29289.642
2009-09-04 10:30:00,32.15,32.34,32.12,32.32,88205.58859836157,17.6583,17.7626,17.6418,17.7517,88205.5886
2009-09-04 10:35:00,32.31,32.39,32.27,32.31,55773.76276512176,17.7462,17.7901,17.7242,17.7462,55773.7628
2009-09-04 10:40:00,32.31,32.33,32.25,32.25,29962.967119290763,17.7462,17.7571,17.7132,17.7132,29962.9671
2009-09-04 10:45:00,32.25,32.29,32.22,32.28,55661.54191448771,17.7132,17.7352,17.6967,17.7297,55661.5419
2009-09-04 10:50:00,32.28,32.3,32.26,32.3,62170.35125126248,17.7297,17.7407,17.7187,17.7407,62170.3513
2009-09-04 10:55:00,32.3,32.36,32.26,32.33,69015.8231399394,17.7407,17.7736,17.7187,17.7571,69015.8231
2009-09-04 11:00:00,32.34,32.34,32.21,32.23,22893.05352934575,17.7626,17.7626,17.6912,17.7022,22893.0535
2009-09-04 11:05:00,32.22,32.23,32.1,32.1,35125.12624845696,17.6967,17.7022,17.6308,17.6308,35125.1262
2009-09-04 11:10:00,32.1,32.13,32.09,32.1,24239.703736954325,17.6308,17.6473,17.6253,17.6308,24239.7037
2009-09-04 11:15:00,32.09,32.1,32.04,32.04,18067.556952081697,17.6253,17.6308,17.5979,17.5979,18067.557
2009-09-04 11:20:00,32.04,32.1,31.98,32.09,44776.119402985074,17.5979,17.6308,17.5649,17.6253,44776.1194
2009-09-04 11:25:00,32.08,32.08,32.03,32.03,10099.876557064305,17.6198,17.6198,17.5924,17.5924,10099.8766
2009-09-04 11:30:00,32.03,32.09,32.0,32.07,26259.679048367187,17.5924,17.6253,17.5759,17.6143,26259.679
2009-09-04 11:35:00,32.07,32.13,32.07,32.1,13466.502076085735,17.6143,17.6473,17.6143,17.6308,13466.5021
2009-09-04 11:40:00,32.11,32.12,32.05,32.05,29626.30456738862,17.6363,17.6418,17.6034,17.6034,29626.3046
2009-09-04 11:45:00,32.06,32.07,32.04,32.06,16945.348445741216,17.6088,17.6143,17.5979,17.6088,16945.3484
2009-09-04 11:50:00,32.06,32.11,32.05,32.09,14925.373134328358,17.6088,17.6363,17.6034,17.6253,14925.3731
2009-09-04 11:55:00,32.1,32.14,32.09,32.13,18853.10290652003,17.6308,17.6528,17.6253,17.6473,18853.1029
2009-09-04 12:00:00,32.13,32.16,32.11,32.13,18404.21950398384,17.6473,17.6638,17.6363,17.6473,18404.2195
2009-09-04 12:05:00,32.13,32.28,32.13,32.22,59589.271686679385,17.6473,17.7297,17.6473,17.6967,59589.2717
2009-09-04 12:10:00,32.22,32.25,32.14,32.24,38940.63517001459,17.6967,17.7132,17.6528,17.7077,38940.6352
2009-09-04 12:15:00,32.24,32.28,32.18,32.18,28167.433509146,17.7077,17.7297,17.6748,17.6748,28167.4335
2009-09-04 12:20:00,32.19,32.28,32.19,32.25,20424.1948153967,17.6803,17.7297,17.6803,17.7132,20424.1948
2009-09-04 12:25:00,32.24,32.25,32.15,32.15,19975.31141286051,17.7077,17.7132,17.6583,17.6583,19975.3114
2009-09-04 12:30:00,32.16,32.23,32.15,32.23,29514.08371675457,17.6638,17.7022,17.6583,17.7022,29514.0837
2009-09-04 12:35:00,32.24,32.27,32.19,32.2,37145.10155986982,17.7077,17.7242,17.6803,17.6857,37145.1016
2009-09-04 12:40:00,32.19,32.2,32.17,32.17,21995.28672427337,17.6803,17.6857,17.6693,17.6693,21995.2867
2009-09-04 12:45:00,32.16,32.18,32.16,32.18,4601.05487599596,17.6638,17.6748,17.6638,17.6748,4601.0549
2009-09-04 12:50:00,32.18,32.26,32.18,32.24,39501.73942318482,17.6748,17.7187,17.6748,17.7077,39501.7394
2009-09-04 12:55:00,32.24,32.28,32.23,32.28,23005.2743799798,17.7077,17.7297,17.7022,17.7297,23005.2744
2009-09-04 13:00:00,32.28,32.29,32.26,32.27,27269.666704073614,17.7297,17.7352,17.7187,17.7242,27269.6667
2009-09-04 13:05:00,32.26,32.31,32.26,32.29,29065.20031421838,17.7187,17.7462,17.7187,17.7352,29065.2003
2009-09-04 13:10:00,32.28,32.34,32.28,32.33,18291.99865334979,17.7297,17.7626,17.7297,17.7571,18291.9987
2009-09-04 13:15:00,32.33,32.38,32.32,32.36,37706.20581304006,17.7571,17.7846,17.7517,17.7736,37706.2058
2009-09-04 13:20:00,32.36,32.43,32.36,32.42,54988.21681068342,17.7736,17.8121,17.7736,17.8066,54988.2168
2009-09-04 13:25:00,32.43,32.44,32.42,32.43,16945.348445741216,17.8121,17.8176,17.8066,17.8121,16945.3484
2009-09-04 13:30:00,32.43,32.45,32.39,32.44,40623.9479295253,17.8121,17.8231,17.7901,17.8176,40623.9479
2009-09-04 13:35:00,32.45,32.47,32.38,32.4,29289.642015486475,17.8231,17.834,17.7846,17.7956,29289.642
2009-09-04 13:40:00,32.39,32.4,32.32,32.36,26147.458197733136,17.7901,17.7956,17.7517,17.7736,26147.4582
2009-09-04 13:45:00,32.35,32.36,32.33,32.33,14476.489731792166,17.7681,17.7736,17.7571,17.7571,14476.4897
2009-09-04 13:50:00,32.33,32.34,32.22,32.25,32207.38413197172,17.7571,17.7626,17.6967,17.7132,32207.3841
2009-09-04 13:55:00,32.24,32.3,32.21,32.25,39726.18112445292,17.7077,17.7407,17.6912,17.7132,39726.1811
2009-09-04 14:00:00,32.25,32.34,32.25,32.33,25361.9122432948,17.7132,17.7626,17.7132,17.7571,25361.9122
2009-09-04 14:05:00,32.33,32.35,32.28,32.34,24239.703736954325,17.7571,17.7681,17.7297,17.7626,24239.7037
2009-09-04 14:10:00,32.34,32.4,32.32,32.4,21434.18247110313,17.7626,17.7956,17.7517,17.7956,21434.1825
2009-09-04 14:15:00,32.39,32.39,32.36,32.38,29401.86286612052,17.7901,17.7901,17.7736,17.7846,29401.8629
2009-09-04 14:20:00,32.38,32.39,32.34,32.34,25361.9122432948,17.7846,17.7901,17.7626,17.7626,25361.9122
2009-09-04 14:25:00,32.35,32.35,32.23,32.23,41970.59813713388,17.7681,17.7681,17.7022,17.7022,41970.5981
2009-09-04 14:30:00,32.23,32.29,32.23,32.28,61497.02614745819,17.7022,17.7352,17.7022,17.7297,61497.0261
2009-09-04 14:35:00,32.28,32.33,32.27,32.3,47918.30322073841,17.7297,17.7571,17.7242,17.7407,47918.3032
2009-09-04 14:40:00,32.3,32.32,32.27,32.32,26147.458197733136,17.7407,17.7517,17.7242,17.7517,26147.4582
2009-09-04 14:45:00,32.31,32.36,32.3,32.36,37930.64751430816,17.7462,17.7736,17.7407,17.7736,37930.6475
2009-09-04 14:50:00,32.35,32.38,32.33,32.35,36920.65985860173,17.7681,17.7846,17.7571,17.7681,36920.6599
2009-09-04 14:55:00,32.36,32.41,32.35,32.41,55324.87936258557,17.7736,17.8011,17.7681,17.8011,55324.8794
2009-09-04 15:00:00,32.41,32.43,32.36,32.37,65536.97677028392,17.8011,17.8121,17.7736,17.7791,65536.9768
2009-09-04 15:05:00,32.36,32.4,32.29,32.29,66995.84782852653,17.7736,17.7956,17.7352,17.7352,66995.8478
2009-09-04 15:10:00,32.29,32.35,32.27,32.28,41858.37728649983,17.7352,17.7681,17.7242,17.7297,41858.3773
2009-09-04 15:15:00,32.28,32.33,32.27,32.31,44551.67770171697,17.7297,17.7571,17.7242,17.7462,44551.6777
2009-09-04 15:20:00,32.31,32.39,32.31,32.36,51733.81214229604,17.7462,17.7901,17.7462,17.7736,51733.8121
2009-09-04 15:25:00,32.36,32.41,32.36,32.41,36920.65985860173,17.7736,17.8011,17.7736,17.8011,36920.6599
2009-09-04 15:30:00,32.4,32.41,32.34,32.37,77656.82863876107,17.7956,17.8011,17.7626,17.7791,77656.8286
2009-09-04 15:35:00,32.38,32.46,32.37,32.46,137246.10032544046,17.7846,17.8285,17.7791,17.8285,137246.1003
2009-09-04 15:40:00,32.46,32.52,32.41,32.44,186062.1703512513,17.8285,17.8615,17.8011,17.8176,186062.1704
2009-09-04 15:45:00,32.45,32.57,32.44,32.53,151161.4858040624,17.8231,17.889,17.8176,17.867,151161.4858
2009-09-04 15:50:00,32.52,32.57,32.52,32.56,174166.76018404218,17.8615,17.889,17.8615,17.8835,174166.7602
2009-09-04 15:55:00,32.55,32.63,32.55,32.61,251935.80967343727,17.878,17.9219,17.878,17.9109,251935.8097
2009-09-08 09:30:00,33.37,33.72,33.15,33.54,372909.88665694086,18.3284,18.5206,18.2075,18.4217,372909.8867
2009-09-08 09:35:00,33.52,33.55,33.34,33.42,141734.93435080236,18.4107,18.4272,18.3119,18.3558,141734.9344
2009-09-08 09:40:00,33.43,33.53,33.29,33.5,175513.41039165074,18.3613,18.4162,18.2844,18.3998,175513.4104
2009-09-08 09:45:00,33.51,33.55,33.37,33.52,119402.98507462686,18.4053,18.4272,18.3284,18.4107,119402.9851
2009-09-08 09:50:00,33.51,33.64,33.47,33.64,91684.43496801706,18.4053,18.4767,18.3833,18.4767,91684.435
2009-09-08 09:55:00,33.63,33.64,33.51,33.52,101110.98642127706,18.4712,18.4767,18.4053,18.4107,101110.9864
2009-09-08 10:00:00,33.51,33.59,33.41,33.42,156323.64493322858,18.4053,18.4492,18.3503,18.3558,156323.6449
2009-09-08 10:05:00,33.39,33.4,33.28,33.36,91347.77241611492,18.3393,18.3448,18.2789,18.3229,91347.7724
2009-09-08 10:10:00,33.34,33.53,33.34,33.38,58242.62147907081,18.3119,18.4162,18.3119,18.3339,58242.6215
2009-09-08 10:15:00,33.39,33.49,33.35,33.43,40511.72707889126,18.3393,18.3943,18.3174,18.3613,40511.7271
2009-09-08 10:20:00,33.43,33.55,33.37,33.54,64863.65166647963,18.3613,18.4272,18.3284,18.4217,64863.6517
2009-09-08 10:25:00,33.54,33.62,33.5,33.54,69689.14824374368,18.4217,18.4657,18.3998,18.4217,69689.1482
2009-09-08 10:30:00,33.54,33.63,33.54,33.61,61160.36359555605,18.4217,18.4712,18.4217,18.4602,61160.3636
2009-09-08 10:35:00,33.61,33.69,33.51,33.57,85624.50903377848,18.4602,18.5041,18.4053,18.4382,85624.509
2009-09-08 10:40:00,33.57,33.58,33.43,33.5,79003.47884636965,18.4382,18.4437,18.3613,18.3998,79003.4788
2009-09-08 10:45:00,33.5,33.51,33.39,33.47,29514.08371675457,18.3998,18.4053,18.3393,18.3833,29514.0837
2009-09-08 10:50:00,33.47,33.51,33.35,33.37,65424.75591964987,18.3833,18.4053,18.3174,18.3284,65424.7559
2009-09-08 10:55:00,33.37,33.44,33.37,33.42,56671.529570194136,18.3284,18.3668,18.3284,18.3558,56671.5296
2009-09-08 11:00:00,33.42,33.44,33.34,33.36,119851.86847716304,18.3558,18.3668,18.3119,18.3229,119851.8685
2009-09-08 11:05:00,33.35,33.44,33.34,33.37,94377.7353832342,18.3174,18.3668,18.3119,18.3284,94377.7354
2009-09-08 11:10:00,33.38,33.42,33.36,33.38,51172.7078891258,18.3339,18.3558,18.3229,18.3339,51172.7079
2009-09-08 11:15:00,33.38,33.4,33.36,33.38,52182.69554483223,18.3339,18.3448,18.3229,18.3339,52182.6955
2009-09-08 11:20:00,33.38,33.43,33.38,33.42,46571.65301312984,18.3339,18.3613,18.3339,18.3558,46571.653
2009-09-08 11:25:00,33.41,33.51,33.41,33.49,85400.06733251037,18.3503,18.4053,18.3503,18.3943,85400.0673
2009-09-08 11:30:00,33.5,33.52,33.46,33.51,46234.990461227695,18.3998,18.4107,18.3778,18.4053,46234.9905
2009-09-08 11:35:00,33.5,33.51,33.34,33.34,41521.714734597685,18.3998,18.4053,18.3119,18.3119,41521.7147
2009-09-08 11:40:00,33.35,33.43,33.35,33.43,74851.30737290988,18.3174,18.3613,18.3174,18.3613,74851.3074
2009-09-08 11:45:00,33.43,33.44,33.36,33.39,75749.07417798227,18.3613,18.3668,18.3229,18.3393,75749.0742
2009-09-08 11:50:00,33.39,33.39,33.3,33.33,39613.96027381888,18.3393,18.3393,18.2899,18.3064,39613.9603
2009-09-08 11:55:00,33.33,33.39,33.3,33.34,32768.48838514196,18.3064,18.3393,18.2899,18.3119,32768.4884
2009-09-08 12:00:00,33.34,33.38,33.34,33.34,23117.495230613848,18.3119,18.3339,18.3119,18.3119,23117.4952
2009-09-08 12:05:00,33.34,33.34,33.28,33.3,24015.262035686228,18.3119,18.3119,18.2789,18.2899,24015.262
2009-09-08 12:10:00,33.31,33.32,33.3,33.31,34564.02199528672,18.2954,18.3009,18.2899,18.2954,34564.022
2009-09-08 12:15:00,33.32,33.36,33.31,33.33,32095.16328133767,18.3009,18.3229,18.2954,18.3064,32095.1633
2009-09-08 12:20:00,33.33,33.33,33.27,33.29,26708.562450903377,18.3064,18.3064,18.2734,18.2844,26708.5625
2009-09-08 12:25:00,33.28,33.38,33.26,33.34,26484.12074963528,18.2789,18.3339,18.2679,18.3119,26484.1207
2009-09-08 12:30:00,33.36,33.38,33.34,33.37,15935.360790034789,18.3229,18.3339,18.3119,18.3284,15935.3608
2009-09-08 12:35:00,33.35,33.43,33.35,33.4,16608.685893839076,18.3174,18.3613,18.3174,18.3448,16608.6859
2009-09-08 12:40:00,33.39,33.42,33.39,33.39,9650.99315452811,18.3393,18.3558,18.3393,18.3393,9650.9932
2009-09-08 12:45:00,33.4,33.42,33.37,33.37,24800.80799012457,18.3448,18.3558,18.3284,18.3284,24800.808
2009-09-08 12:50:00,33.38,33.41,33.38,33.4,14139.827179890022,18.3339,18.3503,18.3339,18.3448,14139.8272
2009-09-08 12:55:00,33.39,33.41,33.37,33.41,21658.624172371223,18.3393,18.3503,18.3284,18.3503,21658.6242
2009-09-08 13:00:00,33.41,33.42,33.38,33.39,10997.643362136683,18.3503,18.3558,18.3339,18.3393,10997.6434
2009-09-08 13:05:00,33.38,33.39,33.34,33.35,21097.519919200982,18.3339,18.3393,18.3119,18.3174,21097.5199
2009-09-08 13:10:00,33.34,33.35,33.23,33.23,79789.02480080798,18.3119,18.3174,18.2515,18.2515,79789.0248
2009-09-08 13:15:00,33.22,33.29,33.22,33.26,41521.714734597685,18.246,18.2844,18.246,18.2679,41521.7147
2009-09-08 13:20:00,33.26,33.3,33.25,33.28,26147.458197733136,18.2679,18.2899,18.2625,18.2789,26147.4582
2009-09-08 13:25:00,33.28,33.3,33.24,33.29,34788.46369655482,18.2789,18.2899,18.257,18.2844,34788.4637
2009-09-08 13:30:00,33.29,33.3,33.24,33.25,22893.05352934575,18.2844,18.2899,18.257,18.2625,22893.0535
2009-09-08 13:35:00,33.26,33.3,33.22,33.3,30299.629671192903,18.2679,18.2899,18.246,18.2899,30299.6297
2009-09-08 13:40:00,33.3,33.42,33.3,33.37,28167.433509146,18.2899,18.3558,18.2899,18.3284,28167.4335
2009-09-08 13:45:00,33.37,33.38,33.34,33.34,24239.703736954325,18.3284,18.3339,18.3119,18.3119,24239.7037
2009-09-08 13:50:00,33.34,33.42,33.33,33.39,18067.556952081697,18.3119,18.3558,18.3064,18.3393,18067.557
2009-09-08 13:55:00,33.39,33.43,33.37,33.42,41409.49388396364,18.3393,18.3613,18.3284,18.3558,41409.4939
2009-09-08 14:00:00,33.42,33.42,33.34,33.34,45449.44450678936,18.3558,18.3558,18.3119,18.3119,45449.4445
2009-09-08 14:05:00,33.34,33.43,33.34,33.42,49377.17427898103,18.3119,18.3613,18.3119,18.3558,49377.1743
2009-09-08 14:10:00,33.42,33.45,33.41,33.43,37818.42666367411,18.3558,18.3723,18.3503,18.3613,37818.4267
2009-09-08 14:15:00,33.43,33.49,33.42,33.45,46796.094714397936,18.3613,18.3943,18.3558,18.3723,46796.0947
2009-09-08 14:20:00,33.44,33.51,33.41,33.46,24576.36628885647,18.3668,18.4053,18.3503,18.3778,24576.3663
2009-09-08 14:25:00,33.43,33.51,33.41,33.47,38940.63517001459,18.3613,18.4053,18.3503,18.3833,38940.6352
2009-09-08 14:30:00,33.47,33.57,33.42,33.42,91011.10986421276,18.3833,18.4382,18.3558,18.3558,91011.1099
2009-09-08 14:35:00,33.42,33.44,33.4,33.43,34676.24284592077,18.3558,18.3668,18.3448,18.3613,34676.2428
2009-09-08 14:40:00,33.43,33.44,33.41,33.42,45673.886208057454,18.3613,18.3668,18.3503,18.3558,45673.8862
2009-09-08 14:45:00,33.43,33.43,33.35,33.39,93367.74772752776,18.3613,18.3613,18.3174,18.3393,93367.7477
2009-09-08 14:50:00,33.39,33.44,33.37,33.41,85848.95073504657,18.3393,18.3668,18.3284,18.3503,85848.9507
2009-09-08 14:55:00,33.42,33.5,33.42,33.47,39613.96027381888,18.3558,18.3998,18.3558,18.3833,39613.9603
2009-09-08 15:00:00,33.46,33.46,33.37,33.41,75973.51587925036,18.3778,18.3778,18.3284,18.3503,75973.5159
2009-09-08 15:05:00,33.4,33.41,33.36,33.37,53866.00830434294,18.3448,18.3503,18.3229,18.3284,53866.0083
2009-09-08 15:10:00,33.37,33.39,33.34,33.35,56110.4253170239,18.3284,18.3393,18.3119,18.3174,56110.4253
2009-09-08 15:15:00,33.35,33.43,33.35,33.37,50948.2661878577,18.3174,18.3613,18.3174,18.3284,50948.2662
2009-09-08 15:20:00,33.36,33.46,33.31,33.44,88991.13455279991,18.3229,18.3778,18.2954,18.3668,88991.1346
2009-09-08 15:25:00,33.45,33.52,33.43,33.51,66995.84782852653,18.3723,18.4107,18.3613,18.4053,66995.8478
2009-09-08 15:30:00,33.51,33.54,33.44,33.54,95612.16474020873,18.4053,18.4217,18.3668,18.4217,95612.1647
2009-09-08 15:35:00,33.53,33.56,33.51,33.54,74402.4239703737,18.4162,18.4327,18.4053,18.4217,74402.424
2009-09-08 15:40:00,33.54,33.61,33.53,33.59,295701.94142071594,18.4217,18.4602,18.4162,18.4492,295701.9414
2009-09-08 15:45:00,33.59,33.59,33.5,33.51,214566.2664122994,18.4492,18.4492,18.3998,18.4053,214566.2664
2009-09-08 15:50:00,33.52,33.58,33.49,33.54,316350.5779373808,18.4107,18.4437,18.3943,18.4217,316350.5779
2009-09-08 15:55:00,33.55,33.59,33.54,33.59,299068.5669397374,18.4272,18.4492,18.4217,18.4492,299068.5669
2009-09-09 09:30:00,33.55,33.59,33.32,33.44,118841.88082145662,18.4272,18.4492,18.3009,18.3668,118841.8808
2009-09-09 09:35:00,33.45,33.72,33.43,33.51,112220.8506340478,18.3723,18.5206,18.3613,18.4053,112220.8506
2009-09-09 09:40:00,33.47,33.66,33.47,33.55,44439.45685108293,18.3833,18.4876,18.3833,18.4272,44439.4569
2009-09-09 09:45:00,33.54,33.68,33.51,33.61,105263.15789473684,18.4217,18.4986,18.4053,18.4602,105263.1579
2009-09-09 09:50:00,33.61,33.84,33.61,33.84,78891.2579957356,18.4602,18.5865,18.4602,18.5865,78891.258
2009-09-09 09:55:00,33.81,33.84,33.64,33.66,63629.2223095051,18.57,18.5865,18.4767,18.4876,63629.2223
2009-09-09 10:00:00,33.67,33.75,33.65,33.74,52182.69554483223,18.4931,18.5371,18.4822,18.5316,52182.6955
2009-09-09 10:05:00,33.74,33.85,33.72,33.81,72270.22780832679,18.5316,18.592,18.5206,18.57,72270.2278
2009-09-09 10:10:00,33.83,33.85,33.7,33.7,62507.01380316463,18.581,18.592,18.5096,18.5096,62507.0138
2009-09-09 10:15:00,33.71,33.76,33.57,33.58,111884.18808214566,18.5151,18.5426,18.4382,18.4437,111884.1881
2009-09-09 10:20:00,33.59,33.59,33.47,33.49,63292.55975760296,18.4492,18.4492,18.3833,18.3943,63292.5598
2009-09-09 10:25:00,33.49,33.56,33.43,33.55,85063.40478060824,18.3943,18.4327,18.3613,18.4272,85063.4048
2009-09-09 10:30:00,33.55,33.56,33.43,33.5,43541.69004601055,18.4272,18.4327,18.3613,18.3998,43541.69
2009-09-09 10:35:00,33.51,33.54,33.42,33.48,53080.46234990461,18.4053,18.4217,18.3558,18.3888,53080.4623
2009-09-09 10:40:00,33.49,33.52,33.42,33.43,33666.25519021434,18.3943,18.4107,18.3558,18.3613,33666.2552
2009-09-09 10:45:00,33.43,33.43,33.34,33.34,40287.28537762316,18.3613,18.3613,18.3119,18.3119,40287.2854
2009-09-09 10:50:00,33.34,33.37,33.33,33.37,24239.703736954325,18.3119,18.3284,18.3064,18.3284,24239.7037
2009-09-09 10:55:00,33.38,33.48,33.37,33.38,19077.544607788124,18.3339,18.3888,18.3284,18.3339,19077.5446
2009-09-09 11:00:00,33.38,33.38,33.33,33.36,31085.17562563124,18.3339,18.3339,18.3064,18.3229,31085.1756
2009-09-09 11:05:00,33.36,33.4,33.31,33.34,36471.776456065534,18.3229,18.3448,18.2954,18.3119,36471.7765
2009-09-09 11:10:00,33.34,33.34,33.29,33.31,24688.587139490515,18.3119,18.3119,18.2844,18.2954,24688.5871
2009-09-09 11:15:00,33.32,33.38,33.32,33.36,20760.85736729884,18.3009,18.3339,18.3009,18.3229,20760.8574
2009-09-09 11:20:00,33.37,33.46,33.37,33.45,38828.414319380536,18.3284,18.3778,18.3284,18.3723,38828.4143
2009-09-09 11:25:00,33.45,33.54,33.43,33.48,27942.9918078779,18.3723,18.4217,18.3613,18.3888,27942.9918
2009-09-09 11:30:00,33.49,33.58,33.49,33.58,25698.574795196942,18.3943,18.4437,18.3943,18.4437,25698.5748
2009-09-09 11:35:00,33.58,33.73,33.56,33.69,54763.77510941533,18.4437,18.5261,18.4327,18.5041,54763.7751
2009-09-09 11:40:00,33.68,33.82,33.66,33.81,55885.9836157558,18.4986,18.5755,18.4876,18.57,55885.9836
2009-09-09 11:45:00,33.8,33.83,33.67,33.67,42868.36494220626,18.5645,18.581,18.4931,18.4931,42868.3649
2009-09-09 11:50:00,33.67,33.69,33.64,33.64,19414.207159690268,18.4931,18.5041,18.4767,18.4767,19414.2072
2009-09-09 11:55:00,33.64,33.64,33.58,33.61,36920.65985860173,18.4767,18.4767,18.4437,18.4602,36920.6599
2009-09-09 12:00:00,33.61,33.63,33.59,33.6,13803.16462798788,18.4602,18.4712,18.4492,18.4547,13803.1646
2009-09-09 12:05:00,33.63,33.69,33.63,33.68,17169.790147009313,18.4712,18.5041,18.4712,18.4986,17169.7901
2009-09-09 12:10:00,33.69,33.75,33.69,33.75,9763.21400516216,18.5041,18.5371,18.5041,18.5371,9763.214
2009-09-09 12:15:00,33.75,33.75,33.69,33.69,31197.396476265287,18.5371,18.5371,18.5041,18.5041,31197.3965
2009-09-09 12:20:00,33.7,33.73,33.7,33.7,52182.69554483223,18.5096,18.5261,18.5096,18.5096,52182.6955
2009-09-09 12:25:00,33.71,33.73,33.67,33.69,20873.078217932893,18.5151,18.5261,18.4931,18.5041,20873.0782
2009-09-09 12:30:00,33.67,33.68,33.63,33.63,16833.12759510717,18.4931,18.4986,18.4712,18.4712,16833.1276
2009-09-09 12:35:00,33.63,33.68,33.63,33.67,20536.41566603075,18.4712,18.4986,18.4712,18.4931,20536.4157
2009-09-09 12:40:00,33.67,33.69,33.67,33.69,21321.961620469083,18.4931,18.5041,18.4931,18.5041,21321.9616
2009-09-09 12:45:00,33.69,33.76,33.68,33.68,35349.56794972506,18.5041,18.5426,18.4986,18.4986,35349.5679
2009-09-09 12:50:00,33.69,33.75,33.68,33.73,27269.666704073614,18.5041,18.5371,18.4986,18.5261,27269.6667
2009-09-09 12:55:00,33.74,33.82,33.74,33.78,53080.46234990461,18.5316,18.5755,18.5316,18.5536,53080.4623
2009-09-09 13:00:00,33.77,33.78,33.7,33.72,49713.83683088318,18.5481,18.5536,18.5096,18.5206,49713.8368
2009-09-09 13:05:00,33.73,33.8,33.72,33.77,26147.458197733136,18.5261,18.5645,18.5206,18.5481,26147.4582
2009-09-09 13:10:00,33.76,33.81,33.75,33.81,46234.990461227695,18.5426,18.57,18.5371,18.57,46234.9905
2009-09-09 13:15:00,33.82,33.88,33.8,33.84,105712.04129727304,18.5755,18.6085,18.5645,18.5865,105712.0413
2009-09-09 13:20:00,33.86,33.91,33.84,33.89,31870.72158006957,18.5975,18.625,18.5865,18.614,31870.7216
2009-09-09 13:25:00,33.88,33.88,33.8,33.82,26708.562450903377,18.6085,18.6085,18.5645,18.5755,26708.5625
2009-09-09 13:30:00,33.83,33.84,33.75,33.79,32319.604982605768,18.581,18.5865,18.5371,18.559,32319.605
2009-09-09 13:35:00,33.79,33.83,33.78,33.82,36583.99730669958,18.559,18.581,18.5536,18.5755,36583.9973
2009-09-09 13:40:00,33.81,33.87,33.79,33.86,38828.414319380536,18.57,18.603,18.559,18.5975,38828.4143
2009-09-09 13:45:00,33.87,33.91,33.86,33.86,46571.65301312984,18.603,18.625,18.5975,18.5975,46571.653
2009-09-09 13:50:00,33.86,33.86,33.78,33.85,33554.03433958029,18.5975,18.5975,18.5536,18.592,33554.0343
2009-09-09 13:55:00,33.85,33.92,33.85,33.92,32768.48838514196,18.592,18.6304,18.592,18.6304,32768.4884
2009-09-09 14:00:00,33.91,33.97,33.84,33.85,39838.40197508697,18.625,18.6579,18.5865,18.592,39838.402
2009-09-09 14:05:00,33.86,33.88,33.76,33.77,35461.78880035911,18.5975,18.6085,18.5426,18.5481,35461.7888
2009-09-09 14:10:00,33.77,33.77,33.63,33.64,38267.3100662103,18.5481,18.5481,18.4712,18.4767,38267.3101
2009-09-09 14:15:00,33.64,33.74,33.64,33.69,80574.57075524631,18.4767,18.5316,18.4767,18.5041,80574.5708
2009-09-09 14:20:00,33.68,33.69,33.59,33.67,157782.5159914712,18.4986,18.5041,18.4492,18.4931,157782.516
2009-09-09 14:25:00,33.67,33.68,33.64,33.67,38042.8683649422,18.4931,18.4986,18.4767,18.4931,38042.8684
2009-09-09 14:30:00,33.66,33.7,33.63,33.66,78442.3745931994,18.4876,18.5096,18.4712,18.4876,78442.3746
2009-09-09 14:35:00,33.67,33.69,33.63,33.66,77207.94523622488,18.4931,18.5041,18.4712,18.4876,77207.9452
2009-09-09 14:40:00,33.66,33.67,33.59,33.63,36920.65985860173,18.4876,18.4931,18.4492,18.4712,36920.6599
2009-09-09 14:45:00,33.63,33.66,33.51,33.51,63068.11805633486,18.4712,18.4876,18.4053,18.4053,63068.1181
2009-09-09 14:50:00,33.51,33.51,33.4,33.43,74402.4239703737,18.4053,18.4053,18.3448,18.3613,74402.424
2009-09-09 14:55:00,33.44,33.51,33.42,33.49,39501.73942318482,18.3668,18.4053,18.3558,18.3943,39501.7394
2009-09-09 15:00:00,33.5,33.56,33.48,33.52,50836.04533722365,18.3998,18.4327,18.3888,18.4107,50836.0453
2009-09-09 15:05:00,33.54,33.55,33.47,33.49,72045.78610705868,18.4217,18.4272,18.3833,18.3943,72045.7861
2009-09-09 15:10:00,33.51,33.67,33.5,33.61,47693.86151947032,18.4053,18.4931,18.3998,18.4602,47693.8615
2009-09-09 15:15:00,33.61,33.62,33.56,33.56,23566.37863315004,18.4602,18.4657,18.4327,18.4327,23566.3786
2009-09-09 15:20:00,33.56,33.59,33.49,33.57,56334.867018292,18.4327,18.4492,18.3943,18.4382,56334.867
2009-09-09 15:25:00,33.58,33.61,33.57,33.59,35910.67220289529,18.4437,18.4602,18.4382,18.4492,35910.6722
2009-09-09 15:30:00,33.59,33.66,33.56,33.57,90562.22646167658,18.4492,18.4876,18.4327,18.4382,90562.2265
2009-09-09 15:35:00,33.56,33.64,33.5,33.64,106946.47065424756,18.4327,18.4767,18.3998,18.4767,106946.4707
2009-09-09 15:40:00,33.63,33.68,33.61,33.68,117383.009763214,18.4712,18.4986,18.4602,18.4986,117383.0098
2009-09-09 15:45:00,33.67,33.84,33.65,33.81,261137.9194254292,18.4931,18.5865,18.4822,18.57,261137.9194
2009-09-09 15:50:00,33.83,33.86,33.75,33.79,256536.8645494333,18.581,18.5975,18.5371,18.559,256536.8645
2009-09-09 15:55:00,33.79,33.83,33.75,33.82,274155.53809897875,18.559,18.581,18.5371,18.5755,274155.5381
2009-09-10 09:30:00,33.76,33.81,33.42,33.58,72270.22780832679,18.5426,18.57,18.3558,18.4437,72270.2278
2009-09-10 09:35:00,33.51,33.58,33.33,33.33,101896.5323757154,18.4053,18.4437,18.3064,18.3064,101896.5324
2009-09-10 09:40:00,33.33,33.47,32.97,33.02,99203.23196049826,18.3064,18.3833,18.1087,18.1361,99203.232
2009-09-10 09:45:00,33.0,33.07,32.9,33.01,77993.49119066322,18.1251,18.1636,18.0702,18.1306,77993.4912
2009-09-10 09:50:00,33.01,33.19,33.01,33.18,72158.00695769273,18.1306,18.2295,18.1306,18.224,72158.007
2009-09-10 09:55:00,33.18,33.25,33.15,33.18,71933.56525642464,18.224,18.2625,18.2075,18.224,71933.5653
2009-09-10 10:00:00,33.18,33.35,33.16,33.32,45225.00280552126,18.224,18.3174,18.213,18.3009,45225.0028
2009-09-10 10:05:00,33.29,33.34,33.23,33.33,68566.93973740321,18.2844,18.3119,18.2515,18.3064,68566.9397
2009-09-10 10:10:00,33.32,33.43,33.2,33.26,61384.80529682415,18.3009,18.3613,18.235,18.2679,61384.8053
2009-09-10 10:15:00,33.26,33.43,33.23,33.43,125575.13185949948,18.2679,18.3613,18.2515,18.3613,125575.1319
2009-09-10 10:20:00,33.43,33.44,33.33,33.4,75973.51587925036,18.3613,18.3668,18.3064,18.3448,75973.5159
2009-09-10 10:25:00,33.41,33.44,33.32,33.37,96509.93154528111,18.3503,18.3668,18.3009,18.3284,96509.9315
2009-09-10 10:30:00,33.38,33.46,33.34,33.35,63517.001458871055,18.3339,18.3778,18.3119,18.3174,63517.0015
2009-09-10 10:35:00,33.36,33.57,33.36,33.55,81921.22096285489,18.3229,18.4382,18.3229,18.4272,81921.221
2009-09-10 10:40:00,33.56,33.56,33.48,33.5,45337.22365615532,18.4327,18.4327,18.3888,18.3998,45337.2237
2009-09-10 10:45:00,33.5,33.68,33.46,33.68,59364.829985411285,18.3998,18.4986,18.3778,18.4986,59364.83
2009-09-10 10:50:00,33.67,34.03,33.67,34.03,200201.99753114127,18.4931,18.6909,18.4931,18.6909,200201.9975
2009-09-10 10:55:00,34.04,34.06,33.88,33.92,122432.94804174616,18.6964,18.7073,18.6085,18.6304,122432.948
2009-09-10 11:00:00,33.93,34.0,33.87,33.97,55437.100213219615,18.6359,18.6744,18.603,18.6579,55437.1002
2009-09-10 11:05:00,33.99,34.12,33.98,34.08,120412.97273033328,18.6689,18.7403,18.6634,18.7183,120412.9727
2009-09-10 11:10:00,34.08,34.12,33.95,33.99,107395.35405678376,18.7183,18.7403,18.6469,18.6689,107395.3541
2009-09-10 11:15:00,33.98,34.02,33.78,33.83,144316.01391538547,18.6634,18.6854,18.5536,18.581,144316.0139
2009-09-10 11:20:00,33.83,33.85,33.66,33.71,93255.52687689372,18.581,18.592,18.4876,18.5151,93255.5269
2009-09-10 11:25:00,33.71,33.75,33.67,33.71,23790.82033441813,18.5151,18.5371,18.4931,18.5151,23790.8203
2009-09-10 11:30:00,33.7,33.73,33.68,33.68,26484.12074963528,18.5096,18.5261,18.4986,18.4986,26484.1207
2009-09-10 11:35:00,33.68,33.78,33.67,33.75,53529.3457524408,18.4986,18.5536,18.4931,18.5371,53529.3458
2009-09-10 11:40:00,33.75,33.78,33.67,33.68,41858.37728649983,18.5371,18.5536,18.4931,18.4986,41858.3773
2009-09-10 11:45:00,33.67,33.7,33.65,33.67,29850.74626865672,18.4931,18.5096,18.4822,18.4931,29850.7463
2009-09-10 11:50:00,33.67,33.68,33.59,33.59,58803.72573224104,18.4931,18.4986,18.4492,18.4492,58803.7257
2009-09-10 11:55:00,33.59,33.59,33.45,33.52,66434.7435753563,18.4492,18.4492,18.3723,18.4107,66434.7436
2009-09-10 12:00:00,33.52,33.57,33.49,33.56,32768.48838514196,18.4107,18.4382,18.3943,18.4327,32768.4884
2009-09-10 12:05:00,33.55,33.62,33.55,33.6,44551.67770171697,18.4272,18.4657,18.4272,18.4547,44551.6777
2009-09-10 12:10:00,33.59,33.67,33.59,33.65,35125.12624845696,18.4492,18.4931,18.4492,18.4822,35125.1262
2009-09-10 12:15:00,33.65,33.66,33.62,33.65,41746.156435865785,18.4822,18.4876,18.4657,18.4822,41746.1564
2009-09-10 12:20:00,33.65,33.72,33.65,33.72,40399.50622825721,18.4822,18.5206,18.4822,18.5206,40399.5062
2009-09-10 12:25:00,33.7,33.75,33.68,33.7,34115.13859275053,18.5096,18.5371,18.4986,18.5096,34115.1386
2009-09-10 12:30:00,33.69,33.79,33.69,33.75,40399.50622825721,18.5041,18.559,18.5041,18.5371,40399.5062
2009-09-10 12:35:00,33.75,33.81,33.75,33.81,29401.86286612052,18.5371,18.57,18.5371,18.57,29401.8629
2009-09-10 12:40:00,33.82,33.92,33.81,33.86,80799.01245651442,18.5755,18.6304,18.57,18.5975,80799.0125
2009-09-10 12:45:00,33.86,33.91,33.86,33.9,29177.42116485243,18.5975,18.625,18.5975,18.6195,29177.4212
2009-09-10 12:50:00,33.89,33.99,33.86,33.98,59701.49253731343,18.614,18.6689,18.5975,18.6634,59701.4925
2009-09-10 12:55:00,33.98,33.98,33.87,33.89,23341.93693188194,18.6634,18.6634,18.603,18.614,23341.9369
2009-09-10 13:00:00,33.88,33.96,33.82,33.96,55661.54191448771,18.6085,18.6524,18.5755,18.6524,55661.5419
2009-09-10 13:05:00,33.94,34.07,33.94,34.0,111210.86297834136,18.6414,18.7128,18.6414,18.6744,111210.863
2009-09-10 13:10:00,34.01,34.02,33.92,34.0,29626.30456738862,18.6799,18.6854,18.6304,18.6744,29626.3046
2009-09-10 13:15:00,33.99,34.08,33.93,33.93,68342.4980361351,18.6689,18.7183,18.6359,18.6359,68342.498
2009-09-10 13:20:00,33.93,33.98,33.89,33.92,55549.32106385366,18.6359,18.6634,18.614,18.6304,55549.3211
2009-09-10 13:25:00,33.92,33.94,33.9,33.94,15823.13993940074,18.6304,18.6414,18.6195,18.6414,15823.1399
2009-09-10 13:30:00,33.94,33.96,33.89,33.89,37369.54326113792,18.6414,18.6524,18.614,18.614,37369.5433
2009-09-10 13:35:00,33.89,33.94,33.86,33.92,30299.629671192903,18.614,18.6414,18.5975,18.6304,30299.6297
2009-09-10 13:40:00,33.92,34.0,33.91,33.92,45112.781954887214,18.6304,18.6744,18.625,18.6304,45112.782
2009-09-10 13:45:00,33.92,34.13,33.92,34.11,45898.32790932555,18.6304,18.7458,18.6304,18.7348,45898.3279
2009-09-10 13:50:00,34.1,34.22,34.08,34.13,93592.18942879589,18.7293,18.7952,18.7183,18.7458,93592.1894
2009-09-10 13:55:00,34.13,34.25,34.12,34.21,50611.60363595556,18.7458,18.8117,18.7403,18.7897,50611.6036
2009-09-10 14:00:00,34.21,34.3,34.19,34.2,36135.113904163394,18.7897,18.8392,18.7787,18.7842,36135.1139
2009-09-10 14:05:00,34.19,34.19,34.16,34.17,26371.89989900124,18.7787,18.7787,18.7623,18.7678,26371.8999
2009-09-10 14:10:00,34.17,34.19,34.12,34.12,39726.18112445292,18.7678,18.7787,18.7403,18.7403,39726.1811
2009-09-10 14:15:00,34.12,34.15,34.09,34.12,25698.574795196942,18.7403,18.7568,18.7238,18.7403,25698.5748
2009-09-10 14:20:00,34.11,34.24,34.11,34.24,37706.20581304006,18.7348,18.8062,18.7348,18.8062,37706.2058
2009-09-10 14:25:00,34.25,34.26,34.15,34.16,57232.63382336438,18.8117,18.8172,18.7568,18.7623,57232.6338
2009-09-10 14:30:00,34.15,34.24,34.15,34.16,44327.23600044888,18.7568,18.8062,18.7568,18.7623,44327.236
2009-09-10 14:35:00,34.16,34.16,34.14,34.15,381775.3338570306,18.7623,18.7623,18.7513,18.7568,381775.3339
2009-09-10 14:40:00,34.14,34.21,34.14,34.2,37369.54326113792,18.7513,18.7897,18.7513,18.7842,37369.5433
2009-09-10 14:45:00,34.18,34.19,34.13,34.14,80462.34990461227,18.7733,18.7787,18.7458,18.7513,80462.3499
2009-09-10 14:50:00,34.15,34.2,34.14,34.16,50162.72023341936,18.7568,18.7842,18.7513,18.7623,50162.7202
2009-09-10 14:55:00,34.17,34.27,34.17,34.24,61833.68869936034,18.7678,18.8227,18.7678,18.8062,61833.6887
2009-09-10 15:00:00,34.24,34.24,34.08,34.08,47469.41981820222,18.8062,18.8062,18.7183,18.7183,47469.4198
2009-09-10 15:05:00,34.08,34.08,33.96,34.02,69015.8231399394,18.7183,18.7183,18.6524,18.6854,69015.8231
2009-09-10 15:10:00,34.02,34.05,33.95,34.03,68454.71888676916,18.6854,18.7019,18.6469,18.6909,68454.7189
2009-09-10 15:15:00,34.04,34.1,34.0,34.03,59813.71338794748,18.6964,18.7293,18.6744,18.6909,59813.7134
2009-09-10 15:20:00,34.04,34.09,34.01,34.01,47806.08237010436,18.6964,18.7238,18.6799,18.6799,47806.0824
2009-09-10 15:25:00,34.02,34.11,33.98,34.1,68566.93973740321,18.6854,18.7348,18.6634,18.7293,68566.9397
2009-09-10 15:30:00,34.11,34.28,34.1,34.28,139602.73818875547,18.7348,18.8282,18.7293,18.8282,139602.7382
2009-09-10 15:35:00,34.28,34.28,34.19,34.25,94377.7353832342,18.8282,18.8282,18.7787,18.8117,94377.7354
2009-09-10 15:40:00,34.25,34.3,34.2,34.22,120637.41443160138,18.8117,18.8392,18.7842,18.7952,120637.4144
2009-09-10 15:45:00,34.23,34.3,34.23,34.25,140724.94669509595,18.8007,18.8392,18.8007,18.8117,140724.9467
2009-09-10 15:50:00,34.25,34.34,34.25,34.27,184715.52014364267,18.8117,18.8611,18.8117,18.8227,184715.5201
2009-09-10 15:55:00,34.28,34.29,34.24,34.28,294579.7329143755,18.8282,18.8337,18.8062,18.8282,294579.7329
2009-09-11 09:30:00,34.34,34.41,33.85,33.97,169116.82190551003,18.8611,18.8996,18.592,18.6579,169116.8219
2009-09-11 09:35:00,34.07,34.41,33.96,34.41,96509.93154528111,18.7128,18.8996,18.6524,18.8996,96509.9315
2009-09-11 09:40:00,34.4,34.4,33.96,34.0,82482.32521602513,18.8941,18.8941,18.6524,18.6744,82482.3252
2009-09-11 09:45:00,34.0,34.07,33.95,34.01,48367.1866232746,18.6744,18.7128,18.6469,18.6799,48367.1866
2009-09-11 09:50:00,34.03,34.17,33.96,34.16,96509.93154528111,18.6909,18.7678,18.6524,18.7623,96509.9315
2009-09-11 09:55:00,34.19,34.33,34.13,34.24,161036.9206598586,18.7787,18.8556,18.7458,18.8062,161036.9207
2009-09-11 10:00:00,34.23,34.35,34.0,34.0,86634.4966894849,18.8007,18.8666,18.6744,18.6744,86634.4967
2009-09-11 10:05:00,34.02,34.05,33.77,33.96,119066.32252272472,18.6854,18.7019,18.5481,18.6524,119066.3225
2009-09-11 10:10:00,33.96,33.98,33.83,33.92,60262.59679048367,18.6524,18.6634,18.581,18.6304,60262.5968
2009-09-11 10:15:00,33.91,34.03,33.9,33.95,63292.55975760296,18.625,18.6909,18.6195,18.6469,63292.5598
2009-09-11 10:20:00,33.97,34.2,33.97,34.15,40399.50622825721,18.6579,18.7842,18.6579,18.7568,40399.5062
2009-09-11 10:25:00,34.15,34.18,34.07,34.16,40848.3896307934,18.7568,18.7733,18.7128,18.7623,40848.3896
2009-09-11 10:30:00,34.16,34.29,34.16,34.23,38940.63517001459,18.7623,18.8337,18.7623,18.8007,38940.6352
2009-09-11 10:35:00,34.24,34.29,34.22,34.22,29177.42116485243,18.8062,18.8337,18.7952,18.7952,29177.4212
2009-09-11 10:40:00,34.22,34.38,34.2,34.24,78891.2579957356,18.7952,18.8831,18.7842,18.8062,78891.258
2009-09-11 10:45:00,34.24,34.33,34.24,34.29,38379.53091684435,18.8062,18.8556,18.8062,18.8337,38379.5309
2009-09-11 10:50:00,34.27,34.31,34.25,34.3,44102.79429918079,18.8227,18.8447,18.8117,18.8392,44102.7943
2009-09-11 10:55:00,34.29,34.37,34.28,34.36,35125.12624845696,18.8337,18.8776,18.8282,18.8721,35125.1262
2009-09-11 11:00:00,34.36,34.41,34.33,34.39,55998.20446638985,18.8721,18.8996,18.8556,18.8886,55998.2045
2009-09-11 11:05:00,34.38,34.44,34.35,34.35,56334.867018292,18.8831,18.9161,18.8666,18.8666,56334.867
2009-09-11 11:10:00,34.36,34.42,34.35,34.37,55549.32106385366,18.8721,18.9051,18.8666,18.8776,55549.3211
2009-09-11 11:15:00,34.38,34.4,34.34,34.38,65312.53506901582,18.8831,18.8941,18.8611,18.8831,65312.5351
2009-09-11 11:20:00,34.37,34.39,34.35,34.38,29962.967119290763,18.8776,18.8886,18.8666,18.8831,29962.9671
2009-09-11 11:25:00,34.39,34.39,34.27,34.31,66995.84782852653,18.8886,18.8886,18.8227,18.8447,66995.8478
2009-09-11 11:30:00,34.31,34.36,34.31,34.31,40736.16878015935,18.8447,18.8721,18.8447,18.8447,40736.1688
2009-09-11 11:35:00,34.31,34.34,34.29,34.33,44776.119402985074,18.8447,18.8611,18.8337,18.8556,44776.1194
2009-09-11 11:40:00,34.34,34.34,34.24,34.27,59477.05083604533,18.8611,18.8611,18.8062,18.8227,59477.0508
2009-09-11 11:45:00,34.27,34.3,34.24,34.26,75636.85332734822,18.8227,18.8392,18.8062,18.8172,75636.8533
2009-09-11 11:50:00,34.26,34.31,34.21,34.28,53529.3457524408,18.8172,18.8447,18.7897,18.8282,53529.3458
2009-09-11 11:55:00,34.28,34.3,34.23,34.27,21658.624172371223,18.8282,18.8392,18.8007,18.8227,21658.6242
2009-09-11 12:00:00,34.27,34.29,34.23,34.28,27269.666704073614,18.8227,18.8337,18.8007,18.8282,27269.6667
2009-09-11 12:05:00,34.29,34.29,34.22,34.23,22893.05352934575,18.8337,18.8337,18.7952,18.8007,22893.0535
2009-09-11 12:10:00,34.24,34.3,34.22,34.3,36247.33475479744,18.8062,18.8392,18.7952,18.8392,36247.3348
2009-09-11 12:15:00,34.3,34.3,34.22,34.23,32656.26753450791,18.8392,18.8392,18.7952,18.8007,32656.2675
2009-09-11 12:20:00,34.22,34.24,34.18,34.24,105038.71619346876,18.7952,18.8062,18.7733,18.8062,105038.7162
2009-09-11 12:25:00,34.23,34.24,34.22,34.23,41297.27303332959,18.8007,18.8062,18.7952,18.8007,41297.273
2009-09-11 12:30:00,34.23,34.25,34.22,34.24,34564.02199528672,18.8007,18.8117,18.7952,18.8062,34564.022
2009-09-11 12:35:00,34.24,34.25,34.13,34.2,66995.84782852653,18.8062,18.8117,18.7458,18.7842,66995.8478
2009-09-11 12:40:00,34.18,34.21,34.09,34.16,42531.70239030412,18.7733,18.7897,18.7238,18.7623,42531.7024
2009-09-11 12:45:00,34.16,34.21,34.13,34.21,28167.433509146,18.7623,18.7897,18.7458,18.7897,28167.4335
2009-09-11 12:50:00,34.21,34.28,34.2,34.24,29289.642015486475,18.7897,18.8282,18.7842,18.8062,29289.642
2009-09-11 12:55:00,34.24,34.29,34.24,34.25,23229.71608124789,18.8062,18.8337,18.8062,18.8117,23229.7161
2009-09-11 13:00:00,34.24,34.25,34.21,34.22,20648.6365166648,18.8062,18.8117,18.7897,18.7952,20648.6365
2009-09-11 13:05:00,34.22,34.23,34.16,34.22,34451.80114465267,18.7952,18.8007,18.7623,18.7952,34451.8011
2009-09-11 13:10:00,34.22,34.23,34.19,34.2,24913.02884075861,18.7952,18.8007,18.7787,18.7842,24913.0288
2009-09-11 13:15:00,34.2,34.27,34.19,34.2,25137.470542026706,18.7842,18.8227,18.7787,18.7842,25137.4705
2009-09-11 13:20:00,34.2,34.24,34.18,34.2,17394.23184827741,18.7842,18.8062,18.7733,18.7842,17394.2318
2009-09-11 13:25:00,34.19,34.21,34.18,34.18,11895.410167209067,18.7787,18.7897,18.7733,18.7733,11895.4102
2009-09-11 13:30:00,34.18,34.24,34.17,34.23,15935.360790034789,18.7733,18.8062,18.7678,18.8007,15935.3608
2009-09-11 13:35:00,34.24,34.25,34.22,34.24,26259.679048367187,18.8062,18.8117,18.7952,18.8062,26259.679
2009-09-11 13:40:00,34.24,34.24,34.18,34.21,34564.02199528672,18.8062,18.8062,18.7733,18.7897,34564.022
2009-09-11 13:45:00,34.21,34.26,34.18,34.2,24913.02884075861,18.7897,18.8172,18.7733,18.7842,24913.0288
2009-09-11 13:50:00,34.19,34.28,34.18,34.26,47581.64066883627,18.7787,18.8282,18.7733,18.8172,47581.6407
2009-09-11 13:55:00,34.26,34.26,34.14,34.14,34115.13859275053,18.8172,18.8172,18.7513,18.7513,34115.1386
2009-09-11 14:00:00,34.15,34.3,34.14,34.3,54651.55425878128,18.7568,18.8392,18.7513,18.8392,54651.5543
2009-09-11 14:05:00,34.3,34.3,34.18,34.21,25474.13309392885,18.8392,18.8392,18.7733,18.7897,25474.1331
2009-09-11 14:10:00,34.21,34.24,34.18,34.24,33666.25519021434,18.7897,18.8062,18.7733,18.8062,33666.2552
2009-09-11 14:15:00,34.24,34.26,34.21,34.22,17169.790147009313,18.8062,18.8172,18.7897,18.7952,17169.7901
2009-09-11 14:20:00,34.21,34.3,34.21,34.27,32768.48838514196,18.7897,18.8392,18.7897,18.8227,32768.4884
2009-09-11 14:25:00,34.27,34.31,34.24,34.27,16945.348445741216,18.8227,18.8447,18.8062,18.8227,16945.3484
2009-09-11 14:30:00,34.27,34.38,34.27,34.37,33890.69689148243,18.8227,18.8831,18.8227,18.8776,33890.6969
2009-09-11 14:35:00,34.38,34.39,34.33,34.34,24800.80799012457,18.8831,18.8886,18.8556,18.8611,24800.808
2009-09-11 14:40:00,34.33,34.39,34.32,34.39,15149.814835596451,18.8556,18.8886,18.8501,18.8886,15149.8148
2009-09-11 14:45:00,34.39,34.41,34.35,34.4,65200.31421838177,18.8886,18.8996,18.8666,18.8941,65200.3142
2009-09-11 14:50:00,34.41,34.44,34.38,34.44,49826.05768151722,18.8996,18.9161,18.8831,18.9161,49826.0577
2009-09-11 14:55:00,34.45,34.47,34.41,34.44,66995.84782852653,18.9215,18.9325,18.8996,18.9161,66995.8478
2009-09-11 15:00:00,34.43,34.48,34.42,34.48,50611.60363595556,18.9106,18.938,18.9051,18.938,50611.6036
2009-09-11 15:05:00,34.48,34.48,34.47,34.47,33105.1509370441,18.938,18.938,18.9325,18.9325,33105.1509
2009-09-11 15:10:00,34.48,34.5,34.45,34.5,184939.9618449108,18.938,18.949,18.9215,18.949,184939.9618
2009-09-11 15:15:00,34.49,34.55,34.49,34.55,87420.04264392324,18.9435,18.9765,18.9435,18.9765,87420.0426
2009-09-11 15:20:00,34.55,34.69,34.53,34.69,206261.92346537983,18.9765,19.0534,18.9655,19.0534,206261.9235
2009-09-11 15:25:00,34.69,34.71,34.62,34.71,121310.73953540568,19.0534,19.0644,19.0149,19.0644,121310.7395
2009-09-11 15:30:00,34.71,34.71,34.65,34.65,145662.66412299406,19.0644,19.0644,19.0314,19.0314,145662.6641
2009-09-11 15:35:00,34.65,34.72,34.62,34.71,148019.30198630906,19.0314,19.0698,19.0149,19.0644,148019.302
2009-09-11 15:40:00,34.72,34.85,34.71,34.82,230501.62720233417,19.0698,19.1412,19.0644,19.1248,230501.6272
2009-09-11 15:45:00,34.83,34.84,34.77,34.79,156099.20323196048,19.1303,19.1358,19.0973,19.1083,156099.2032
2009-09-11 15:50:00,34.8,34.81,34.75,34.76,168555.7176523398,19.1138,19.1193,19.0863,19.0918,168555.7177
2009-09-11 15:55:00,34.75,34.76,34.6,34.6,288183.1444282347,19.0863,19.0918,19.0039,19.0039,288183.1444
2009-09-14 09:30:00,34.12,34.12,33.6,33.67,255526.87689372685,18.7403,18.7403,18.4547,18.4931,255526.8769
2009-09-14 09:35:00,33.7,33.78,33.67,33.72,102682.07833015372,18.5096,18.5536,18.4931,18.5206,102682.0783
2009-09-14 09:40:00,33.73,33.93,33.72,33.9,73392.43631466725,18.5261,18.6359,18.5206,18.6195,73392.4363
2009-09-14 09:45:00,33.91,33.94,33.79,33.79,71821.34440579059,18.625,18.6414,18.559,18.559,71821.3444
2009-09-14 09:50:00,33.78,33.86,33.74,33.8,49713.83683088318,18.5536,18.5975,18.5316,18.5645,49713.8368
2009-09-14 09:55:00,33.8,33.97,33.79,33.96,43092.80664347435,18.5645,18.6579,18.559,18.6524,43092.8066
2009-09-14 10:00:00,33.95,34.0,33.9,33.96,47244.97811693412,18.6469,18.6744,18.6195,18.6524,47244.9781
2009-09-14 10:05:00,33.93,34.08,33.93,34.07,91572.214117383,18.6359,18.7183,18.6359,18.7128,91572.2141
2009-09-14 10:10:00,34.06,34.08,33.91,33.91,128941.75737852092,18.7073,18.7183,18.625,18.625,128941.7574
2009-09-14 10:15:00,33.92,33.95,33.84,33.84,136236.11266973402,18.6304,18.6469,18.5865,18.5865,136236.1127
2009-09-14 10:20:00,33.85,33.95,33.83,33.92,109864.2127707328,18.592,18.6469,18.581,18.6304,109864.2128
2009-09-14 10:25:00,33.92,34.0,33.91,34.0,57457.07552463248,18.6304,18.6744,18.625,18.6744,57457.0755
2009-09-14 10:30:00,33.99,34.03,33.98,34.02,17618.673549545503,18.6689,18.6909,18.6634,18.6854,17618.6735
2009-09-14 10:35:00,34.01,34.08,33.97,34.04,36920.65985860173,18.6799,18.7183,18.6579,18.6964,36920.6599
2009-09-14 10:40:00,34.02,34.21,34.01,34.2,91011.10986421276,18.6854,18.7897,18.6799,18.7842,91011.1099
2009-09-14 10:45:00,34.2,34.34,34.19,34.33,149365.95219391762,18.7842,18.8611,18.7787,18.8556,149365.9522
2009-09-14 10:50:00,34.33,34.34,34.2,34.2,116934.1263606778,18.8556,18.8611,18.7842,18.7842,116934.1264
2009-09-14 10:55:00,34.19,34.23,34.12,34.18,101447.6489731792,18.7787,18.8007,18.7403,18.7733,101447.649
2009-09-14 11:00:00,34.18,34.19,34.11,34.13,45449.44450678936,18.7733,18.7787,18.7348,18.7458,45449.4445
2009-09-14 11:05:00,34.14,34.14,34.05,34.09,51172.7078891258,18.7513,18.7513,18.7019,18.7238,51172.7079
2009-09-14 11:10:00,34.1,34.13,34.08,34.13,29177.42116485243,18.7293,18.7458,18.7183,18.7458,29177.4212
2009-09-14 11:15:00,34.13,34.26,34.13,34.24,62619.234653798674,18.7458,18.8172,18.7458,18.8062,62619.2347
2009-09-14 11:20:00,34.24,34.4,34.24,34.33,47581.64066883627,18.8062,18.8941,18.8062,18.8556,47581.6407
2009-09-14 11:25:00,34.31,34.34,34.27,34.33,37032.880709235775,18.8447,18.8611,18.8227,18.8556,37032.8807
2009-09-14 11:30:00,34.33,34.41,34.33,34.37,28279.654359780045,18.8556,18.8996,18.8556,18.8776,28279.6544
2009-09-14 11:35:00,34.37,34.4,34.33,34.33,32431.82583323981,18.8776,18.8941,18.8556,18.8556,32431.8258
2009-09-14 11:40:00,34.33,34.33,34.24,34.24,67556.95208169677,18.8556,18.8556,18.8062,18.8062,67556.9521
2009-09-14 11:45:00,34.24,34.27,34.21,34.22,37257.32241050387,18.8062,18.8227,18.7897,18.7952,37257.3224
2009-09-14 11:50:00,34.21,34.26,34.16,34.26,60487.038491751766,18.7897,18.8172,18.7623,18.8172,60487.0385
2009-09-14 11:55:00,34.26,34.26,34.19,34.23,19975.31141286051,18.8172,18.8172,18.7787,18.8007,19975.3114
2009-09-14 12:00:00,34.23,34.26,34.22,34.25,23005.2743799798,18.8007,18.8172,18.7952,18.8117,23005.2744
2009-09-14 12:05:00,34.26,34.3,34.24,34.29,16496.465043205026,18.8172,18.8392,18.8062,18.8337,16496.465
2009-09-14 12:10:00,34.29,34.34,34.28,34.33,33329.5926383122,18.8337,18.8611,18.8282,18.8556,33329.5926
2009-09-14 12:15:00,34.33,34.36,34.31,34.31,41970.59813713388,18.8556,18.8721,18.8447,18.8447,41970.5981
2009-09-14 12:20:00,34.32,34.37,34.31,34.37,30411.85052182696,18.8501,18.8776,18.8447,18.8776,30411.8505
2009-09-14 12:25:00,34.35,34.36,34.27,34.27,24576.36628885647,18.8666,18.8721,18.8227,18.8227,24576.3663
2009-09-14 12:30:00,34.27,34.27,34.19,34.25,34002.917742116486,18.8227,18.8227,18.7787,18.8117,34002.9177
2009-09-14 12:35:00,34.26,34.33,34.24,34.33,35574.00965099315,18.8172,18.8556,18.8062,18.8556,35574.0097
2009-09-14 12:40:00,34.33,34.33,34.29,34.33,26596.34160026933,18.8556,18.8556,18.8337,18.8556,26596.3416
2009-09-14 12:45:00,34.33,34.33,34.24,34.25,30075.18796992481,18.8556,18.8556,18.8062,18.8117,30075.188
2009-09-14 12:50:00,34.24,34.29,34.23,34.29,34002.917742116486,18.8062,18.8337,18.8007,18.8337,34002.9177
2009-09-14 12:55:00,34.29,34.37,34.24,34.37,41633.93558523173,18.8337,18.8776,18.8062,18.8776,41633.9356
2009-09-14 13:00:00,34.36,34.37,34.28,34.3,26596.34160026933,18.8721,18.8776,18.8282,18.8392,26596.3416
2009-09-14 13:05:00,34.3,34.31,34.28,34.29,11334.305914038829,18.8392,18.8447,18.8282,18.8337,11334.3059
2009-09-14 13:10:00,34.29,34.39,34.29,34.35,31982.942430703624,18.8337,18.8886,18.8337,18.8666,31982.9424
2009-09-14 13:15:00,34.34,34.34,34.29,34.31,24015.262035686228,18.8611,18.8611,18.8337,18.8447,24015.262
2009-09-14 13:20:00,34.31,34.38,34.3,34.38,18067.556952081697,18.8447,18.8831,18.8392,18.8831,18067.557
2009-09-14 13:25:00,34.39,34.41,34.37,34.4,45337.22365615532,18.8886,18.8996,18.8776,18.8941,45337.2237
2009-09-14 13:30:00,34.41,34.5,34.39,34.5,47357.19896756817,18.8996,18.949,18.8886,18.949,47357.199
2009-09-14 13:35:00,34.49,34.6,34.48,34.56,55549.32106385366,18.9435,19.0039,18.938,18.982,55549.3211
2009-09-14 13:40:00,34.57,34.6,34.56,34.58,42980.58579284031,18.9875,19.0039,18.982,18.993,42980.5858
2009-09-14 13:45:00,34.58,34.65,34.56,34.6,79676.80395017394,18.993,19.0314,18.982,19.0039,79676.804
2009-09-14 13:50:00,34.59,34.66,34.57,34.64,47806.08237010436,18.9984,19.0369,18.9875,19.0259,47806.0824
2009-09-14 13:55:00,34.62,34.66,34.6,34.64,43317.24834474245,19.0149,19.0369,19.0039,19.0259,43317.2483
2009-09-14 14:00:00,34.64,34.65,34.57,34.59,43092.80664347435,19.0259,19.0314,18.9875,18.9984,43092.8066
2009-09-14 14:05:00,34.58,34.62,34.57,34.61,29626.30456738862,18.993,19.0149,18.9875,19.0094,29626.3046
2009-09-14 14:10:00,34.61,34.65,34.6,34.65,34451.80114465267,19.0094,19.0314,19.0039,19.0314,34451.8011
2009-09-14 14:15:00,34.65,34.68,34.65,34.67,34788.46369655482,19.0314,19.0479,19.0314,19.0424,34788.4637
2009-09-14 14:20:00,34.66,34.67,34.65,34.65,28055.21265851195,19.0369,19.0424,19.0314,19.0314,28055.2127
2009-09-14 14:25:00,34.65,34.89,34.65,34.88,100662.10301874088,19.0314,19.1632,19.0314,19.1577,100662.103
2009-09-14 14:30:00,34.88,34.95,34.87,34.89,58691.504881607,19.1577,19.1962,19.1522,19.1632,58691.5049
2009-09-14 14:35:00,34.9,34.92,34.89,34.9,93367.74772752776,19.1687,19.1797,19.1632,19.1687,93367.7477
2009-09-14 14:40:00,34.9,34.99,34.9,34.99,52294.91639546627,19.1687,19.2181,19.1687,19.2181,52294.9164
2009-09-14 14:45:00,34.99,35.06,34.97,35.0,82818.98776792728,19.2181,19.2566,19.2072,19.2236,82818.9878
2009-09-14 14:50:00,35.0,35.02,34.94,34.94,65649.19762091797,19.2236,19.2346,19.1907,19.1907,65649.1976
2009-09-14 14:55:00,34.95,34.98,34.87,34.98,162944.6751206374,19.1962,19.2126,19.1522,19.2126,162944.6751
2009-09-14 15:00:00,34.98,35.07,34.98,34.98,97744.36090225563,19.2126,19.2621,19.2126,19.2126,97744.3609
2009-09-14 15:05:00,34.98,35.07,34.97,35.06,74851.30737290988,19.2126,19.2621,19.2072,19.2566,74851.3074
2009-09-14 15:10:00,35.06,35.15,35.06,35.11,130063.9658848614,19.2566,19.306,19.2566,19.2841,130063.9659
2009-09-14 15:15:00,35.1,35.14,35.1,35.13,47693.86151947032,19.2786,19.3005,19.2786,19.295,47693.8615
2009-09-14 15:20:00,35.12,35.13,35.03,35.07,97295.47749971945,19.2895,19.295,19.2401,19.2621,97295.4775
2009-09-14 15:25:00,35.07,35.1,35.07,35.08,68342.4980361351,19.2621,19.2786,19.2621,19.2676,68342.498
2009-09-14 15:30:00,35.07,35.12,35.07,35.11,99652.11536303443,19.2621,19.2895,19.2621,19.2841,99652.1154
2009-09-14 15:35:00,35.12,35.16,35.11,35.16,112894.17573785209,19.2895,19.3115,19.2841,19.3115,112894.1757
2009-09-14 15:40:00,35.16,35.27,35.13,35.22,277522.1636180002,19.3115,19.3719,19.295,19.3445,277522.1636
2009-09-14 15:45:00,35.22,35.22,35.14,35.21,159914.7121535181,19.3445,19.3445,19.3005,19.339,159914.7122
2009-09-14 15:50:00,35.21,35.21,35.16,35.18,195937.60520704745,19.339,19.339,19.3115,19.3225,195937.6052
2009-09-14 15:55:00,35.18,35.27,35.18,35.22,258220.177308944,19.3225,19.3719,19.3225,19.3445,258220.1773
2009-09-15 09:30:00,35.38,35.47,34.71,34.82,265514.5326001571,19.4323,19.4818,19.0644,19.1248,265514.5326
2009-09-15 09:35:00,34.82,35.15,34.81,35.14,139827.17989002354,19.1248,19.306,19.1193,19.3005,139827.1799
2009-09-15 09:40:00,35.14,35.26,35.09,35.14,95612.16474020873,19.3005,19.3664,19.2731,19.3005,95612.1647
2009-09-15 09:45:00,35.15,35.18,34.98,35.02,81472.3375603187,19.306,19.3225,19.2126,19.2346,81472.3376
2009-09-15 09:50:00,35.03,35.03,34.78,34.98,97519.91920098754,19.2401,19.2401,19.1028,19.2126,97519.9192
2009-09-15 09:55:00,34.99,35.24,34.87,35.2,109751.99192009876,19.2181,19.3555,19.1522,19.3335,109751.9919
2009-09-15 10:00:00,35.21,35.23,34.95,35.11,106722.02895297944,19.339,19.35,19.1962,19.2841,106722.029
2009-09-15 10:05:00,35.1,35.39,35.05,35.38,128717.31567725285,19.2786,19.4378,19.2511,19.4323,128717.3157
2009-09-15 10:10:00,35.39,35.39,35.14,35.21,87532.26349455728,19.4378,19.4378,19.3005,19.339,87532.2635
2009-09-15 10:15:00,35.21,35.31,35.09,35.31,79901.24565144203,19.339,19.3939,19.2731,19.3939,79901.2457
2009-09-15 10:20:00,35.31,35.32,35.21,35.23,60487.038491751766,19.3939,19.3994,19.339,19.35,60487.0385
2009-09-15 10:25:00,35.23,35.4,35.19,35.33,64863.65166647963,19.35,19.4433,19.328,19.4049,64863.6517
2009-09-15 10:30:00,35.35,35.4,35.31,35.35,65649.19762091797,19.4159,19.4433,19.3939,19.4159,65649.1976
2009-09-15 10:35:00,35.36,35.39,35.31,35.31,53866.00830434294,19.4214,19.4378,19.3939,19.3939,53866.0083
2009-09-15 10:40:00,35.31,35.47,35.31,35.39,56559.30871956009,19.3939,19.4818,19.3939,19.4378,56559.3087
2009-09-15 10:45:00,35.41,35.44,35.37,35.42,50611.60363595556,19.4488,19.4653,19.4269,19.4543,50611.6036
2009-09-15 10:50:00,35.43,35.44,35.25,35.25,34788.46369655482,19.4598,19.4653,19.3609,19.3609,34788.4637
2009-09-15 10:55:00,35.26,35.53,35.26,35.52,98529.90685669395,19.3664,19.5147,19.3664,19.5092,98529.9069
2009-09-15 11:00:00,35.52,35.57,35.43,35.45,104926.49534283468,19.5092,19.5367,19.4598,19.4708,104926.4953
2009-09-15 11:05:00,35.45,35.55,35.43,35.51,61833.68869936034,19.4708,19.5257,19.4598,19.5038,61833.6887
2009-09-15 11:10:00,35.51,35.62,35.51,35.57,67108.06867916058,19.5038,19.5642,19.5038,19.5367,67108.0687
2009-09-15 11:15:00,35.57,35.59,35.47,35.55,84951.18392997418,19.5367,19.5477,19.4818,19.5257,84951.1839
2009-09-15 11:20:00,35.55,35.62,35.52,35.58,46908.31556503198,19.5257,19.5642,19.5092,19.5422,46908.3156
2009-09-15 11:25:00,35.58,35.59,35.47,35.47,56895.97127146224,19.5422,19.5477,19.4818,19.4818,56895.9713
2009-09-15 11:30:00,35.47,35.5,35.42,35.45,35574.00965099315,19.4818,19.4983,19.4543,19.4708,35574.0097
2009-09-15 11:35:00,35.46,35.55,35.45,35.48,34227.35944338458,19.4763,19.5257,19.4708,19.4873,34227.3594
2009-09-15 11:40:00,35.48,35.58,35.45,35.58,35461.78880035911,19.4873,19.5422,19.4708,19.5422,35461.7888
2009-09-15 11:45:00,35.57,35.64,35.54,35.63,57344.85467399842,19.5367,19.5752,19.5202,19.5697,57344.8547
2009-09-15 11:50:00,35.63,35.64,35.56,35.57,31085.17562563124,19.5697,19.5752,19.5312,19.5367,31085.1756
2009-09-15 11:55:00,35.56,35.64,35.54,35.59,42980.58579284031,19.5312,19.5752,19.5202,19.5477,42980.5858
2009-09-15 12:00:00,35.58,35.59,35.47,35.5,37481.76411177197,19.5422,19.5477,19.4818,19.4983,37481.7641
2009-09-15 12:05:00,35.49,35.53,35.43,35.51,32768.48838514196,19.4928,19.5147,19.4598,19.5038,32768.4884
2009-09-15 12:10:00,35.53,35.54,35.47,35.49,18965.32375715408,19.5147,19.5202,19.4818,19.4928,18965.3238
2009-09-15 12:15:00,35.48,35.55,35.47,35.48,22219.728425541463,19.4873,19.5257,19.4818,19.4873,22219.7284
2009-09-15 12:20:00,35.47,35.48,35.42,35.43,25586.3539445629,19.4818,19.4873,19.4543,19.4598,25586.3539
2009-09-15 12:25:00,35.43,35.46,35.4,35.42,18067.556952081697,19.4598,19.4763,19.4433,19.4543,18067.557
2009-09-15 12:30:00,35.41,35.41,35.26,35.26,134103.91650768713,19.4488,19.4488,19.3664,19.3664,134103.9165
2009-09-15 12:35:00,35.27,35.35,35.24,35.34,47469.41981820222,19.3719,19.4159,19.3555,19.4104,47469.4198
2009-09-15 12:40:00,35.35,35.37,35.32,35.33,17169.790147009313,19.4159,19.4269,19.3994,19.4049,17169.7901
2009-09-15 12:45:00,35.32,35.39,35.3,35.39,58691.504881607,19.3994,19.4378,19.3884,19.4378,58691.5049
2009-09-15 12:50:00,35.39,35.47,35.38,35.41,33105.1509370441,19.4378,19.4818,19.4323,19.4488,33105.1509
2009-09-15 12:55:00,35.41,35.42,35.32,35.35,35012.90539782291,19.4488,19.4543,19.3994,19.4159,35012.9054
2009-09-15 13:00:00,35.35,35.39,35.28,35.28,24576.36628885647,19.4159,19.4378,19.3774,19.3774,24576.3663
2009-09-15 13:05:00,35.29,35.31,35.27,35.29,15935.360790034789,19.3829,19.3939,19.3719,19.3829,15935.3608
2009-09-15 13:10:00,35.3,35.31,35.27,35.3,18179.777802715744,19.3884,19.3939,19.3719,19.3884,18179.7778
2009-09-15 13:15:00,35.3,35.32,35.25,35.28,25137.470542026706,19.3884,19.3994,19.3609,19.3774,25137.4705
2009-09-15 13:20:00,35.29,35.36,35.28,35.35,42868.36494220626,19.3829,19.4214,19.3774,19.4159,42868.3649
2009-09-15 13:25:00,35.36,35.42,35.3,35.38,62394.79295253057,19.4214,19.4543,19.3884,19.4323,62394.793
2009-09-15 13:30:00,35.38,35.39,35.3,35.31,37145.10155986982,19.4323,19.4378,19.3884,19.3939,37145.1016
2009-09-15 13:35:00,35.31,35.34,35.26,35.31,24576.36628885647,19.3939,19.4104,19.3664,19.3939,24576.3663
2009-09-15 13:40:00,35.32,35.33,35.3,35.32,24127.48288632028,19.3994,19.4049,19.3884,19.3994,24127.4829
2009-09-15 13:45:00,35.32,35.42,35.31,35.42,49938.27853215127,19.3994,19.4543,19.3939,19.4543,49938.2785
2009-09-15 13:50:00,35.42,35.47,35.4,35.43,32656.26753450791,19.4543,19.4818,19.4433,19.4598,32656.2675
2009-09-15 13:55:00,35.44,35.52,35.42,35.52,33890.69689148243,19.4653,19.5092,19.4543,19.5092,33890.6969
2009-09-15 14:00:00,35.51,35.53,35.41,35.43,36022.89305352934,19.5038,19.5147,19.4488,19.4598,36022.8931
2009-09-15 14:05:00,35.43,35.44,35.36,35.41,23903.04118505218,19.4598,19.4653,19.4214,19.4488,23903.0412
2009-09-15 14:10:00,35.41,35.42,35.38,35.39,23005.2743799798,19.4488,19.4543,19.4323,19.4378,23005.2744
2009-09-15 14:15:00,35.39,35.4,35.35,35.38,35798.45135226125,19.4378,19.4433,19.4159,19.4323,35798.4514
2009-09-15 14:20:00,35.38,35.41,35.35,35.35,30187.40882055886,19.4323,19.4488,19.4159,19.4159,30187.4088
2009-09-15 14:25:00,35.35,35.43,35.34,35.36,36359.55560543149,19.4159,19.4598,19.4104,19.4214,36359.5556
2009-09-15 14:30:00,35.37,35.39,35.3,35.31,37257.32241050387,19.4269,19.4378,19.3884,19.3939,37257.3224
2009-09-15 14:35:00,35.31,35.31,35.16,35.18,83043.42946919537,19.3939,19.3939,19.3115,19.3225,83043.4295
2009-09-15 14:40:00,35.17,35.23,35.17,35.22,52631.57894736842,19.317,19.35,19.317,19.3445,52631.5789
2009-09-15 14:45:00,35.23,35.24,35.15,35.23,41185.052182695545,19.35,19.3555,19.306,19.35,41185.0522
2009-09-15 14:50:00,35.23,35.27,35.2,35.22,36808.43900796768,19.35,19.3719,19.3335,19.3445,36808.439
2009-09-15 14:55:00,35.21,35.31,35.21,35.24,40960.61048142744,19.339,19.3939,19.339,19.3555,40960.6105
2009-09-15 15:00:00,35.25,35.26,35.15,35.21,34788.46369655482,19.3609,19.3664,19.306,19.339,34788.4637
2009-09-15 15:05:00,35.21,35.22,35.15,35.19,29065.20031421838,19.339,19.3445,19.306,19.328,29065.2003
2009-09-15 15:10:00,35.2,35.24,35.18,35.21,44663.89855235103,19.3335,19.3555,19.3225,19.339,44663.8986
2009-09-15 15:15:00,35.21,35.24,35.19,35.24,27494.10840534171,19.339,19.3555,19.328,19.3555,27494.1084
2009-09-15 15:20:00,35.25,35.41,35.23,35.36,70811.35675008416,19.3609,19.4488,19.35,19.4214,70811.3568
2009-09-15 15:25:00,35.36,35.36,35.24,35.29,35910.67220289529,19.4214,19.4214,19.3555,19.3829,35910.6722
2009-09-15 15:30:00,35.28,35.3,35.16,35.22,95163.28133767254,19.3774,19.3884,19.3115,19.3445,95163.2813
2009-09-15 15:35:00,35.22,35.24,35.17,35.23,60823.70104365391,19.3445,19.3555,19.317,19.35,60823.701
2009-09-15 15:40:00,35.23,35.23,35.04,35.1,119515.2059252609,19.35,19.35,19.2456,19.2786,119515.2059
2009-09-15 15:45:00,35.11,35.18,35.09,35.16,126248.45696330378,19.2841,19.3225,19.2731,19.3115,126248.457
2009-09-15 15:50:00,35.16,35.2,35.15,35.18,107956.458309954,19.3115,19.3335,19.306,19.3225,107956.4583
2009-09-15 15:55:00,35.19,35.19,35.07,35.07,378072.045786107,19.328,19.328,19.2621,19.2621,378072.0458
2009-09-16 09:30:00,35.17,35.49,35.09,35.44,129390.64078105713,19.317,19.4928,19.2731,19.4653,129390.6408
2009-09-16 09:35:00,35.45,35.55,35.2,35.55,114914.15104926495,19.4708,19.5257,19.3335,19.5257,114914.151
2009-09-16 09:40:00,35.55,35.55,35.24,35.41,66995.84782852653,19.5257,19.5257,19.3555,19.4488,66995.8478
2009-09-16 09:45:00,35.41,35.5,35.31,35.43,71821.34440579059,19.4488,19.4983,19.3939,19.4598,71821.3444
2009-09-16 09:50:00,35.43,35.63,35.4,35.58,108742.00426439232,19.4598,19.5697,19.4433,19.5422,108742.0043
2009-09-16 09:55:00,35.58,35.79,35.57,35.67,119066.32252272472,19.5422,19.6575,19.5367,19.5916,119066.3225
2009-09-16 10:00:00,35.69,35.74,35.6,35.61,64751.43081584558,19.6026,19.6301,19.5532,19.5587,64751.4308
2009-09-16 10:05:00,35.6,35.64,35.46,35.48,94041.07283133206,19.5532,19.5752,19.4763,19.4873,94041.0728
2009-09-16 10:10:00,35.48,35.56,35.32,35.47,64975.87251711368,19.4873,19.5312,19.3994,19.4818,64975.8725
2009-09-16 10:15:00,35.48,35.59,35.47,35.54,48254.96577264056,19.4873,19.5477,19.4818,19.5202,48254.9658
2009-09-16 10:20:00,35.54,35.54,35.35,35.41,35686.2305016272,19.5202,19.5202,19.4159,19.4488,35686.2305
2009-09-16 10:25:00,35.39,35.53,35.39,35.47,25586.3539445629,19.4378,19.5147,19.4378,19.4818,25586.3539
2009-09-16 10:30:00,35.48,35.6,35.47,35.47,35910.67220289529,19.4873,19.5532,19.4818,19.4818,35910.6722
2009-09-16 10:35:00,35.48,35.57,35.45,35.56,36022.89305352934,19.4873,19.5367,19.4708,19.5312,36022.8931
2009-09-16 10:40:00,35.55,35.7,35.54,35.64,90001.12220850633,19.5257,19.6081,19.5202,19.5752,90001.1222
2009-09-16 10:45:00,35.64,35.74,35.64,35.72,44888.34025361912,19.5752,19.6301,19.5752,19.6191,44888.3403
2009-09-16 10:50:00,35.72,35.86,35.72,35.86,44439.45685108293,19.6191,19.696,19.6191,19.696,44439.4569
2009-09-16 10:55:00,35.86,35.86,35.76,35.76,29177.42116485243,19.696,19.696,19.6411,19.6411,29177.4212
2009-09-16 11:00:00,35.77,35.86,35.76,35.85,29289.642015486475,19.6466,19.696,19.6411,19.6905,29289.642
2009-09-16 11:05:00,35.85,36.09,35.83,36.09,168219.05510043766,19.6905,19.8223,19.6795,19.8223,168219.0551
2009-09-16 11:10:00,36.08,36.37,36.06,36.34,180226.6861182808,19.8168,19.9761,19.8058,19.9596,180226.6861
2009-09-16 11:15:00,36.36,36.49,36.33,36.45,145101.5598698238,19.9706,20.042,19.9541,20.02,145101.5599
2009-09-16 11:20:00,36.45,36.51,36.28,36.29,77207.94523622488,20.02,20.053,19.9267,19.9322,77207.9452
2009-09-16 11:25:00,36.28,36.32,36.14,36.14,84614.52137807204,19.9267,19.9486,19.8498,19.8498,84614.5214
2009-09-16 11:30:00,36.15,36.25,36.11,36.21,75412.41162608012,19.8553,19.9102,19.8333,19.8882,75412.4116
2009-09-16 11:35:00,36.2,36.27,36.13,36.17,205251.93580967345,19.8827,19.9212,19.8443,19.8663,205251.9358
2009-09-16 11:40:00,36.16,36.24,36.04,36.11,124004.0399506228,19.8608,19.9047,19.7949,19.8333,124004.04
2009-09-16 11:45:00,36.11,36.18,36.0,36.07,179777.80271574456,19.8333,19.8717,19.7729,19.8113,179777.8027
2009-09-16 11:50:00,36.07,36.13,36.0,36.11,97183.2566490854,19.8113,19.8443,19.7729,19.8333,97183.2566
2009-09-16 11:55:00,36.12,36.23,36.11,36.21,111323.08382897542,19.8388,19.8992,19.8333,19.8882,111323.0838
2009-09-16 12:00:00,36.21,36.25,36.2,36.2,99652.11536303443,19.8882,19.9102,19.8827,19.8827,99652.1154
2009-09-16 12:05:00,36.19,36.22,36.13,36.16,117831.8931657502,19.8772,19.8937,19.8443,19.8608,117831.8932
2009-09-16 12:10:00,36.17,36.18,36.06,36.1,45337.22365615532,19.8663,19.8717,19.8058,19.8278,45337.2237
2009-09-16 12:15:00,36.1,36.12,36.02,36.07,43541.69004601055,19.8278,19.8388,19.7839,19.8113,43541.69
2009-09-16 12:20:00,36.07,36.14,36.0,36.02,48816.07002581079,19.8113,19.8498,19.7729,19.7839,48816.07
2009-09-16 12:25:00,36.03,36.15,36.02,36.03,42980.58579284031,19.7894,19.8553,19.7839,19.7894,42980.5858
2009-09-16 12:30:00,36.04,36.07,35.96,35.99,41297.27303332959,19.7949,19.8113,19.7509,19.7674,41297.273
2009-09-16 12:35:00,36.01,36.07,35.99,36.06,22668.611828077657,19.7784,19.8113,19.7674,19.8058,22668.6118
2009-09-16 12:40:00,36.07,36.13,36.06,36.11,49489.39512961508,19.8113,19.8443,19.8058,19.8333,49489.3951
2009-09-16 12:45:00,36.11,36.18,36.1,36.14,53866.00830434294,19.8333,19.8717,19.8278,19.8498,53866.0083
2009-09-16 12:50:00,36.14,36.14,36.05,36.06,57793.73807653462,19.8498,19.8498,19.8003,19.8058,57793.7381
2009-09-16 12:55:00,36.06,36.13,36.01,36.12,63180.33890696892,19.8058,19.8443,19.7784,19.8388,63180.3389
2009-09-16 13:00:00,36.13,36.25,36.12,36.23,122096.285489844,19.8443,19.9102,19.8388,19.8992,122096.2855
2009-09-16 13:05:00,36.22,36.24,36.13,36.18,92245.5392211873,19.8937,19.9047,19.8443,19.8717,92245.5392
2009-09-16 13:10:00,36.18,36.28,36.16,36.26,42643.923240938166,19.8717,19.9267,19.8608,19.9157,42643.9232
2009-09-16 13:15:00,36.27,36.36,36.26,36.35,40960.61048142744,19.9212,19.9706,19.9157,19.9651,40960.6105
2009-09-16 13:20:00,36.36,36.43,36.34,36.41,108966.44596566042,19.9706,20.0091,19.9596,19.9981,108966.446
2009-09-16 13:25:00,36.43,36.6,36.43,36.55,118505.21826955448,20.0091,20.1024,20.0091,20.075,118505.2183
2009-09-16 13:30:00,36.55,36.59,36.33,36.39,122096.285489844,20.075,20.0969,19.9541,19.9871,122096.2855
2009-09-16 13:35:00,36.39,36.39,36.29,36.37,43653.91089664459,19.9871,19.9871,19.9322,19.9761,43653.9109
2009-09-16 13:40:00,36.37,36.49,36.37,36.47,31982.942430703624,19.9761,20.042,19.9761,20.031,31982.9424
2009-09-16 13:45:00,36.47,36.48,36.28,36.28,66434.7435753563,20.031,20.0365,19.9267,19.9267,66434.7436
2009-09-16 13:50:00,36.29,36.35,36.27,36.35,31646.27987880148,19.9322,19.9651,19.9212,19.9651,31646.2799
2009-09-16 13:55:00,36.35,36.36,36.29,36.33,38155.08921557625,19.9651,19.9706,19.9322,19.9541,38155.0892
2009-09-16 14:00:00,36.34,36.42,36.32,36.36,73280.21546403322,19.9596,20.0036,19.9486,19.9706,73280.2155
2009-09-16 14:05:00,36.37,36.41,36.31,36.33,57457.07552463248,19.9761,19.9981,19.9431,19.9541,57457.0755
2009-09-16 14:10:00,36.34,36.4,36.31,36.37,43429.4691953765,19.9596,19.9926,19.9431,19.9761,43429.4692
2009-09-16 14:15:00,36.37,36.47,36.3,36.31,84614.52137807204,19.9761,20.031,19.9377,19.9431,84614.5214
2009-09-16 14:20:00,36.32,36.36,36.29,36.36,32207.38413197172,19.9486,19.9706,19.9322,19.9706,32207.3841
2009-09-16 14:25:00,36.36,36.36,36.2,36.23,104140.94938839636,19.9706,19.9706,19.8827,19.8992,104140.9494
2009-09-16 14:30:00,36.24,36.27,36.17,36.27,101784.31152508136,19.9047,19.9212,19.8663,19.9212,101784.3115
2009-09-16 14:35:00,36.26,36.3,36.18,36.23,64751.43081584558,19.9157,19.9377,19.8717,19.8992,64751.4308
2009-09-16 14:40:00,36.23,36.32,36.2,36.2,70250.25249691392,19.8992,19.9486,19.8827,19.8827,70250.2525
2009-09-16 14:45:00,36.2,36.21,36.13,36.14,84951.18392997418,19.8827,19.8882,19.8443,19.8498,84951.1839
2009-09-16 14:50:00,36.14,36.29,36.14,36.21,66210.3018740882,19.8498,19.9322,19.8498,19.8882,66210.3019
2009-09-16 14:55:00,36.21,36.22,36.12,36.12,36583.99730669958,19.8882,19.8937,19.8388,19.8388,36583.9973
2009-09-16 15:00:00,36.11,36.18,36.09,36.16,81360.11670968466,19.8333,19.8717,19.8223,19.8608,81360.1167
2009-09-16 15:05:00,36.17,36.17,36.09,36.11,58803.72573224104,19.8663,19.8663,19.8223,19.8333,58803.7257
2009-09-16 15:10:00,36.1,36.2,36.1,36.16,78891.2579957356,19.8278,19.8827,19.8278,19.8608,78891.258
2009-09-16 15:15:00,36.17,36.2,36.13,36.19,53753.787453708894,19.8663,19.8827,19.8443,19.8772,53753.7875
2009-09-16 15:20:00,36.19,36.21,36.15,36.18,102008.75322634944,19.8772,19.8882,19.8553,19.8717,102008.7532
2009-09-16 15:25:00,36.18,36.19,36.12,36.14,74963.52822354394,19.8717,19.8772,19.8388,19.8498,74963.5282
2009-09-16 15:30:00,36.13,36.21,36.13,36.21,101335.42812254516,19.8443,19.8882,19.8443,19.8882,101335.4281
2009-09-16 15:35:00,36.2,36.3,36.19,36.29,82931.20861856133,19.8827,19.9377,19.8772,19.9322,82931.2086
2009-09-16 15:40:00,36.29,36.31,36.18,36.22,164403.54617888003,19.9322,19.9431,19.8717,19.8937,164403.5462
2009-09-16 15:45:00,36.21,36.26,36.18,36.24,240825.94546066652,19.8882,19.9157,19.8717,19.9047,240825.9455
2009-09-16 15:50:00,36.23,36.34,36.23,36.34,201436.4268881158,19.8992,19.9596,19.8992,19.9596,201436.4269
2009-09-16 15:55:00,36.34,36.44,36.31,36.43,413533.8345864661,19.9596,20.0146,19.9431,20.0091,413533.8346
2009-09-17 09:30:00,35.94,36.04,35.88,36.04,149029.28964201547,19.7399,19.7949,19.707,19.7949,149029.2896
2009-09-17 09:35:00,36.01,36.13,35.97,36.07,85287.84648187633,19.7784,19.8443,19.7564,19.8113,85287.8465
2009-09-17 09:40:00,36.07,36.18,35.93,36.07,157894.73684210525,19.8113,19.8717,19.7344,19.8113,157894.7368
2009-09-17 09:45:00,36.05,36.44,36.04,36.32,110088.6544720009,19.8003,20.0146,19.7949,19.9486,110088.6545
2009-09-17 09:50:00,36.32,36.57,36.24,36.56,102120.9740769835,19.9486,20.086,19.9047,20.0805,102120.9741
2009-09-17 09:55:00,36.56,36.67,36.47,36.57,116821.90551004375,20.0805,20.1409,20.031,20.086,116821.9055
2009-09-17 10:00:00,36.59,36.77,36.54,36.72,130849.51183929974,20.0969,20.1958,20.0695,20.1683,130849.5118
2009-09-17 10:05:00,36.7,36.94,36.63,36.78,104028.7285377623,20.1574,20.2892,20.1189,20.2013,104028.7285
2009-09-17 10:10:00,36.79,36.86,36.7,36.85,66659.1852766244,20.2068,20.2452,20.1574,20.2397,66659.1853
2009-09-17 10:15:00,36.85,36.88,36.67,36.67,124565.14420379304,20.2397,20.2562,20.1409,20.1409,124565.1442
2009-09-17 10:20:00,36.67,36.77,36.54,36.58,79003.47884636965,20.1409,20.1958,20.0695,20.0914,79003.4788
2009-09-17 10:25:00,36.59,36.62,36.45,36.49,107507.5749074178,20.0969,20.1134,20.02,20.042,107507.5749
2009-09-17 10:30:00,36.49,36.63,36.45,36.55,89103.35540343395,20.042,20.1189,20.02,20.075,89103.3554
2009-09-17 10:35:00,36.56,36.62,36.48,36.48,126697.34036583996,20.0805,20.1134,20.0365,20.0365,126697.3404
2009-09-17 10:40:00,36.48,36.54,36.41,36.45,47581.64066883627,20.0365,20.0695,19.9981,20.02,47581.6407
2009-09-17 10:45:00,36.44,36.54,36.41,36.5,38716.19346874649,20.0146,20.0695,19.9981,20.0475,38716.1935
2009-09-17 10:50:00,36.52,36.54,36.38,36.43,69240.26484120749,20.0585,20.0695,19.9816,20.0091,69240.2648
2009-09-17 10:55:00,36.44,36.45,36.28,36.33,39389.518572550776,20.0146,20.02,19.9267,19.9541,39389.5186
2009-09-17 11:00:00,36.32,36.44,36.3,36.32,49713.83683088318,19.9486,20.0146,19.9377,19.9486,49713.8368
2009-09-17 11:05:00,36.32,36.32,36.21,36.21,62394.79295253057,19.9486,19.9486,19.8882,19.8882,62394.793
2009-09-17 11:10:00,36.22,36.29,36.19,36.29,43766.13174727864,19.8937,19.9322,19.8772,19.9322,43766.1317
2009-09-17 11:15:00,36.29,36.31,36.25,36.29,27606.32925597576,19.9322,19.9431,19.9102,19.9322,27606.3293
2009-09-17 11:20:00,36.29,36.36,36.29,36.33,24688.587139490515,19.9322,19.9706,19.9322,19.9541,24688.5871
2009-09-17 11:25:00,36.36,36.45,36.33,36.44,36359.55560543149,19.9706,20.02,19.9541,20.0146,36359.5556
2009-09-17 11:30:00,36.44,36.44,36.29,36.32,34227.35944338458,20.0146,20.0146,19.9322,19.9486,34227.3594
2009-09-17 11:35:00,36.33,36.33,36.16,36.16,36135.113904163394,19.9541,19.9541,19.8608,19.8608,36135.1139
2009-09-17 11:40:00,36.17,36.25,36.15,36.21,39277.29772191673,19.8663,19.9102,19.8553,19.8882,39277.2977
2009-09-17 11:45:00,36.21,36.26,36.09,36.12,54651.55425878128,19.8882,19.9157,19.8223,19.8388,54651.5543
2009-09-17 11:50:00,36.13,36.13,36.04,36.11,68903.60228930535,19.8443,19.8443,19.7949,19.8333,68903.6023
2009-09-17 11:55:00,36.11,36.29,36.1,36.28,49040.51172707889,19.8333,19.9322,19.8278,19.9267,49040.5117
2009-09-17 12:00:00,36.27,36.31,36.15,36.19,21434.18247110313,19.9212,19.9431,19.8553,19.8772,21434.1825
2009-09-17 12:05:00,36.18,36.26,36.14,36.21,36471.776456065534,19.8717,19.9157,19.8498,19.8882,36471.7765
2009-09-17 12:10:00,36.2,36.2,35.99,36.0,114128.6050948266,19.8827,19.8827,19.7674,19.7729,114128.6051
2009-09-17 12:15:00,36.0,36.02,35.82,35.82,116821.90551004375,19.7729,19.7839,19.674,19.674,116821.9055
2009-09-17 12:20:00,35.82,35.84,35.73,35.84,100662.10301874088,19.674,19.685,19.6246,19.685,100662.103
2009-09-17 12:25:00,35.84,35.89,35.8,35.88,53304.90405117271,19.685,19.7125,19.663,19.707,53304.9041
2009-09-17 12:30:00,35.88,35.9,35.84,35.84,45337.22365615532,19.707,19.718,19.685,19.685,45337.2237
2009-09-17 12:35:00,35.83,35.84,35.72,35.75,36135.113904163394,19.6795,19.685,19.6191,19.6356,36135.1139
2009-09-17 12:40:00,35.75,35.75,35.69,35.72,35798.45135226125,19.6356,19.6356,19.6026,19.6191,35798.4514
2009-09-17 12:45:00,35.73,35.74,35.6,35.67,117383.009763214,19.6246,19.6301,19.5532,19.5916,117383.0098
2009-09-17 12:50:00,35.68,35.75,35.64,35.72,36359.55560543149,19.5971,19.6356,19.5752,19.6191,36359.5556
2009-09-17 12:55:00,35.73,35.81,35.63,35.67,57008.19212209628,19.6246,19.6685,19.5697,19.5916,57008.1921
2009-09-17 13:00:00,35.66,35.77,35.64,35.65,35125.12624845696,19.5861,19.6466,19.5752,19.5806,35125.1262
2009-09-17 13:05:00,35.64,35.72,35.61,35.72,53192.68320053866,19.5752,19.6191,19.5587,19.6191,53192.6832
2009-09-17 13:10:00,35.72,35.82,35.72,35.74,30636.29222309505,19.6191,19.674,19.6191,19.6301,30636.2922
2009-09-17 13:15:00,35.74,35.8,35.72,35.8,49040.51172707889,19.6301,19.663,19.6191,19.663,49040.5117
2009-09-17 13:20:00,35.79,35.84,35.71,35.72,102569.85747951968,19.6575,19.685,19.6136,19.6191,102569.8575
2009-09-17 13:25:00,35.72,35.73,35.6,35.64,214454.0455616653,19.6191,19.6246,19.5532,19.5752,214454.0456
2009-09-17 13:30:00,35.62,35.7,35.56,35.69,71148.0193019863,19.5642,19.6081,19.5312,19.6026,71148.0193
2009-09-17 13:35:00,35.69,35.69,35.61,35.62,28728.53776231624,19.6026,19.6026,19.5587,19.5642,28728.5378
2009-09-17 13:40:00,35.63,35.7,35.58,35.65,78442.3745931994,19.5697,19.6081,19.5422,19.5806,78442.3746
2009-09-17 13:45:00,35.65,35.67,35.62,35.64,194590.9549994389,19.5806,19.5916,19.5642,19.5752,194590.955
2009-09-17 13:50:00,35.65,35.73,35.63,35.72,96509.93154528111,19.5806,19.6246,19.5697,19.6191,96509.9315
2009-09-17 13:55:00,35.72,35.77,35.69,35.72,101672.0906744473,19.6191,19.6466,19.6026,19.6191,101672.0907
2009-09-17 14:00:00,35.72,35.72,35.64,35.69,91572.214117383,19.6191,19.6191,19.5752,19.6026,91572.2141
2009-09-17 14:05:00,35.7,35.71,35.61,35.64,77656.82863876107,19.6081,19.6136,19.5587,19.5752,77656.8286
2009-09-17 14:10:00,35.64,35.64,35.56,35.62,64975.87251711368,19.5752,19.5752,19.5312,19.5642,64975.8725
2009-09-17 14:15:00,35.61,35.62,35.56,35.57,42643.923240938166,19.5587,19.5642,19.5312,19.5367,42643.9232
2009-09-17 14:20:00,35.57,35.64,35.57,35.64,111659.74638087756,19.5367,19.5752,19.5367,19.5752,111659.7464
2009-09-17 14:25:00,35.65,35.67,35.55,35.57,380316.462798788,19.5806,19.5916,19.5257,19.5367,380316.4628
2009-09-17 14:30:00,35.57,35.69,35.57,35.64,57569.29637526653,19.5367,19.6026,19.5367,19.5752,57569.2964
2009-09-17 14:35:00,35.65,35.67,35.59,35.6,30972.9547749972,19.5806,19.5916,19.5477,19.5532,30972.9548
2009-09-17 14:40:00,35.6,35.67,35.6,35.66,75300.19077544607,19.5532,19.5916,19.5532,19.5861,75300.1908
2009-09-17 14:45:00,35.66,35.74,35.63,35.74,121647.4020873078,19.5861,19.6301,19.5697,19.6301,121647.4021
2009-09-17 14:50:00,35.74,35.76,35.71,35.73,129166.19907978902,19.6301,19.6411,19.6136,19.6246,129166.1991
2009-09-17 14:55:00,35.73,35.73,35.64,35.64,93255.52687689372,19.6246,19.6246,19.5752,19.5752,93255.5269
2009-09-17 15:00:00,35.64,35.65,35.6,35.64,68005.83548423297,19.5752,19.5806,19.5532,19.5752,68005.8355
2009-09-17 15:05:00,35.64,35.64,35.6,35.64,45112.781954887214,19.5752,19.5752,19.5532,19.5752,45112.782
2009-09-17 15:10:00,35.64,35.66,35.6,35.6,47806.08237010436,19.5752,19.5861,19.5532,19.5532,47806.0824
2009-09-17 15:15:00,35.61,35.67,35.57,35.61,60711.48019301986,19.5587,19.5916,19.5367,19.5587,60711.4802
2009-09-17 15:20:00,35.6,35.66,35.59,35.6,129053.97822915496,19.5532,19.5861,19.5477,19.5532,129053.9782
2009-09-17 15:25:00,35.6,35.66,35.57,35.6,58691.504881607,19.5532,19.5861,19.5367,19.5532,58691.5049
2009-09-17 15:30:00,35.61,35.62,35.58,35.59,64751.43081584558,19.5587,19.5642,19.5422,19.5477,64751.4308
2009-09-17 15:35:00,35.59,35.63,35.57,35.62,67893.61463359892,19.5477,19.5697,19.5367,19.5642,67893.6146
2009-09-17 15:40:00,35.62,35.64,35.52,35.57,191673.21288295364,19.5642,19.5752,19.5092,19.5367,191673.2129
2009-09-17 15:45:00,35.57,35.6,35.53,35.55,179890.02356637863,19.5367,19.5532,19.5147,19.5257,179890.0236
2009-09-17 15:50:00,35.54,35.6,35.52,35.55,211087.4200426439,19.5202,19.5532,19.5092,19.5257,211087.42
2009-09-17 15:55:00,35.56,35.69,35.55,35.64,391875.2104140949,19.5312,19.6026,19.5257,19.5752,391875.2104
2009-09-18 09:30:00,35.84,35.9,35.54,35.71,1389630.7934014138,19.685,19.718,19.5202,19.6136,1389630.7934
2009-09-18 09:35:00,35.71,35.76,35.64,35.69,141286.05094826617,19.6136,19.6411,19.5752,19.6026,141286.0509
2009-09-18 09:40:00,35.69,35.72,35.49,35.61,142857.14285714284,19.6026,19.6191,19.4928,19.5587,142857.1429
2009-09-18 09:45:00,35.6,35.7,35.53,35.59,93816.63113006396,19.5532,19.6081,19.5147,19.5477,93816.6311
2009-09-18 09:50:00,35.57,35.62,35.47,35.51,46010.5487599596,19.5367,19.5642,19.4818,19.5038,46010.5488
2009-09-18 09:55:00,35.51,35.55,35.48,35.5,47357.19896756817,19.5038,19.5257,19.4873,19.4983,47357.199
2009-09-18 10:00:00,35.49,35.6,35.47,35.58,39277.29772191673,19.4928,19.5532,19.4818,19.5422,39277.2977
2009-09-18 10:05:00,35.57,35.57,35.35,35.47,76983.50353495679,19.5367,19.5367,19.4159,19.4818,76983.5035
2009-09-18 10:10:00,35.47,35.54,35.38,35.42,46234.990461227695,19.4818,19.5202,19.4323,19.4543,46234.9905
2009-09-18 10:15:00,35.45,35.49,35.37,35.39,36359.55560543149,19.4708,19.4928,19.4269,19.4378,36359.5556
2009-09-18 10:20:00,35.39,35.47,35.35,35.4,42082.818987767925,19.4378,19.4818,19.4159,19.4433,42082.819
2009-09-18 10:25:00,35.4,35.46,35.35,35.4,35798.45135226125,19.4433,19.4763,19.4159,19.4433,35798.4514
2009-09-18 10:30:00,35.39,35.68,35.39,35.67,81921.22096285489,19.4378,19.5971,19.4378,19.5916,81921.221
2009-09-18 10:35:00,35.66,35.72,35.59,35.64,90898.88901357872,19.5861,19.6191,19.5477,19.5752,90898.889
2009-09-18 10:40:00,35.66,35.72,35.64,35.64,31085.17562563124,19.5861,19.6191,19.5752,19.5752,31085.1756
2009-09-18 10:45:00,35.64,35.65,35.48,35.55,39277.29772191673,19.5752,19.5806,19.4873,19.5257,39277.2977
2009-09-18 10:50:00,35.55,35.62,35.54,35.56,28504.09606104814,19.5257,19.5642,19.5202,19.5312,28504.0961
2009-09-18 10:55:00,35.55,35.64,35.55,35.61,49489.39512961508,19.5257,19.5752,19.5257,19.5587,49489.3951
2009-09-18 11:00:00,35.61,35.64,35.54,35.57,32319.604982605768,19.5587,19.5752,19.5202,19.5367,32319.605
2009-09-18 11:05:00,35.56,35.6,35.53,35.53,36920.65985860173,19.5312,19.5532,19.5147,19.5147,36920.6599
2009-09-18 11:10:00,35.53,35.58,35.45,35.45,32207.38413197172,19.5147,19.5422,19.4708,19.4708,32207.3841
2009-09-18 11:15:00,35.45,35.55,35.42,35.52,36808.43900796768,19.4708,19.5257,19.4543,19.5092,36808.439
2009-09-18 11:20:00,35.49,35.49,35.39,35.39,19975.31141286051,19.4928,19.4928,19.4378,19.4378,19975.3114
2009-09-18 11:25:00,35.38,35.39,35.25,35.25,43990.57344854674,19.4323,19.4378,19.3609,19.3609,43990.5734
2009-09-18 11:30:00,35.24,35.31,35.2,35.2,42419.48153967007,19.3555,19.3939,19.3335,19.3335,42419.4815
2009-09-18 11:35:00,35.23,35.25,35.14,35.14,34788.46369655482,19.35,19.3609,19.3005,19.3005,34788.4637
2009-09-18 11:40:00,35.16,35.28,35.16,35.22,32768.48838514196,19.3115,19.3774,19.3115,19.3445,32768.4884
2009-09-18 11:45:00,35.23,35.29,35.21,35.23,10436.539108966446,19.35,19.3829,19.339,19.35,10436.5391
2009-09-18 11:50:00,35.23,35.25,35.19,35.23,17618.673549545503,19.35,19.3609,19.328,19.35,17618.6735
2009-09-18 11:55:00,35.23,35.25,35.07,35.07,31085.17562563124,19.35,19.3609,19.2621,19.2621,31085.1756
2009-09-18 12:00:00,35.06,35.08,35.0,35.07,42307.26068903602,19.2566,19.2676,19.2236,19.2621,42307.2607
2009-09-18 12:05:00,35.06,35.08,34.98,35.06,38716.19346874649,19.2566,19.2676,19.2126,19.2566,38716.1935
2009-09-18 12:10:00,35.06,35.22,35.04,35.16,27606.32925597576,19.2566,19.3445,19.2456,19.3115,27606.3293
2009-09-18 12:15:00,35.16,35.23,35.16,35.2,23229.71608124789,19.3115,19.35,19.3115,19.3335,23229.7161
2009-09-18 12:20:00,35.2,35.22,35.16,35.21,15710.919088766692,19.3335,19.3445,19.3115,19.339,15710.9191
2009-09-18 12:25:00,35.2,35.22,35.11,35.11,165974.6380877567,19.3335,19.3445,19.2841,19.2841,165974.6381
2009-09-18 12:30:00,35.14,35.23,35.13,35.13,96509.93154528111,19.3005,19.35,19.295,19.295,96509.9315
2009-09-18 12:35:00,35.13,35.19,35.12,35.17,36359.55560543149,19.295,19.328,19.2895,19.317,36359.5556
2009-09-18 12:40:00,35.19,35.22,35.14,35.2,49264.95342834698,19.328,19.3445,19.3005,19.3335,49264.9534
2009-09-18 12:45:00,35.21,35.25,35.2,35.24,27718.550106609808,19.339,19.3609,19.3335,19.3555,27718.5501
2009-09-18 12:50:00,35.25,35.29,35.23,35.27,32768.48838514196,19.3609,19.3829,19.35,19.3719,32768.4884
2009-09-18 12:55:00,35.28,35.36,35.25,35.31,43653.91089664459,19.3774,19.4214,19.3609,19.3939,43653.9109
2009-09-18 13:00:00,35.3,35.36,35.29,35.36,24239.703736954325,19.3884,19.4214,19.3829,19.4214,24239.7037
2009-09-18 13:05:00,35.36,35.38,35.33,35.38,24351.92458758837,19.4214,19.4323,19.4049,19.4323,24351.9246
2009-09-18 13:10:00,35.37,35.38,35.27,35.27,58467.0631803389,19.4269,19.4323,19.3719,19.3719,58467.0632
2009-09-18 13:15:00,35.28,35.28,35.18,35.19,30075.18796992481,19.3774,19.3774,19.3225,19.328,30075.188
2009-09-18 13:20:00,35.19,35.22,35.14,35.21,24239.703736954325,19.328,19.3445,19.3005,19.339,24239.7037
2009-09-18 13:25:00,35.21,35.29,35.2,35.29,33217.37178767815,19.339,19.3829,19.3335,19.3829,33217.3718
2009-09-18 13:30:00,35.29,35.3,35.19,35.19,25698.574795196942,19.3829,19.3884,19.328,19.328,25698.5748
2009-09-18 13:35:00,35.19,35.25,35.18,35.19,16720.906744473123,19.328,19.3609,19.3225,19.328,16720.9067
2009-09-18 13:40:00,35.19,35.2,35.14,35.15,69240.26484120749,19.328,19.3335,19.3005,19.306,69240.2648
2009-09-18 13:45:00,35.19,35.26,35.14,35.23,58803.72573224104,19.328,19.3664,19.3005,19.35,58803.7257
2009-09-18 13:50:00,35.23,35.23,35.14,35.14,24351.92458758837,19.35,19.35,19.3005,19.3005,24351.9246
2009-09-18 13:55:00,35.14,35.18,35.13,35.14,22556.390977443607,19.3005,19.3225,19.295,19.3005,22556.391
2009-09-18 14:00:00,35.14,35.19,35.13,35.15,35461.78880035911,19.3005,19.328,19.295,19.306,35461.7888
2009-09-18 14:05:00,35.16,35.16,35.09,35.12,32656.26753450791,19.3115,19.3115,19.2731,19.2895,32656.2675
2009-09-18 14:10:00,35.12,35.15,35.03,35.15,77993.49119066322,19.2895,19.306,19.2401,19.306,77993.4912
2009-09-18 14:15:00,35.15,35.17,35.09,35.12,46347.21131186174,19.306,19.317,19.2731,19.2895,46347.2113
2009-09-18 14:20:00,35.13,35.17,35.1,35.1,28391.87521041409,19.295,19.317,19.2786,19.2786,28391.8752
2009-09-18 14:25:00,35.09,35.16,35.04,35.06,77095.72438559085,19.2731,19.3115,19.2456,19.2566,77095.7244
2009-09-18 14:30:00,35.05,35.09,35.0,35.05,40511.72707889126,19.2511,19.2731,19.2236,19.2511,40511.7271
2009-09-18 14:35:00,35.06,35.06,34.96,34.98,65088.09336774772,19.2566,19.2566,19.2017,19.2126,65088.0934
2009-09-18 14:40:00,34.98,34.98,34.95,34.98,58467.0631803389,19.2126,19.2126,19.1962,19.2126,58467.0632
2009-09-18 14:45:00,34.98,35.02,34.97,35.01,51733.81214229604,19.2126,19.2346,19.2072,19.2291,51733.8121
2009-09-18 14:50:00,35.0,35.1,35.0,35.02,30860.733924363147,19.2236,19.2786,19.2236,19.2346,30860.7339
2009-09-18 14:55:00,35.03,35.04,34.98,34.99,22893.05352934575,19.2401,19.2456,19.2126,19.2181,22893.0535
2009-09-18 15:00:00,34.99,35.06,34.99,35.06,34451.80114465267,19.2181,19.2566,19.2181,19.2566,34451.8011
2009-09-18 15:05:00,35.06,35.09,35.01,35.03,84053.4171249018,19.2566,19.2731,19.2291,19.2401,84053.4171
2009-09-18 15:10:00,35.03,35.14,35.02,35.12,58915.9465828751,19.2401,19.3005,19.2346,19.2895,58915.9466
2009-09-18 15:15:00,35.12,35.17,35.12,35.14,42531.70239030412,19.2895,19.317,19.2895,19.3005,42531.7024
2009-09-18 15:20:00,35.13,35.19,35.13,35.16,138031.6462798788,19.295,19.328,19.295,19.3115,138031.6463
2009-09-18 15:25:00,35.16,35.25,35.16,35.19,251823.58882280329,19.3115,19.3609,19.3115,19.328,251823.5888
2009-09-18 15:30:00,35.19,35.23,35.16,35.19,58354.84232970486,19.328,19.35,19.3115,19.328,58354.8423
2009-09-18 15:35:00,35.18,35.23,35.1,35.1,81247.89585905061,19.3225,19.35,19.2786,19.2786,81247.8959
2009-09-18 15:40:00,35.1,35.11,35.05,35.06,206598.586017282,19.2786,19.2841,19.2511,19.2566,206598.586
2009-09-18 15:45:00,35.06,35.12,35.06,35.08,159914.7121535181,19.2566,19.2895,19.2566,19.2676,159914.7122
2009-09-18 15:50:00,35.07,35.12,34.98,34.98,220065.08809336773,19.2621,19.2895,19.2126,19.2126,220065.0881
2009-09-18 15:55:00,34.98,35.05,34.95,35.03,305128.49287397595,19.2126,19.2511,19.1962,19.2401,305128.4929
2009-09-21 09:30:00,34.66,34.74,34.45,34.46,134328.3582089552,19.0369,19.0808,18.9215,18.927,134328.3582
2009-09-21 09:35:00,34.47,34.59,34.16,34.24,173830.09763214004,18.9325,18.9984,18.7623,18.8062,173830.0976
2009-09-21 09:40:00,34.24,34.39,34.2,34.27,101223.20727191112,18.8062,18.8886,18.7842,18.8227,101223.2073
2009-09-21 09:45:00,34.27,34.36,34.13,34.18,103243.18258332396,18.8227,18.8721,18.7458,18.7733,103243.1826
2009-09-21 09:50:00,34.19,34.2,34.13,34.16,85175.62563124228,18.7787,18.7842,18.7458,18.7623,85175.6256
2009-09-21 09:55:00,34.16,34.16,33.8,33.96,145550.44327236,18.7623,18.7623,18.5645,18.6524,145550.4433
2009-09-21 10:00:00,33.93,33.93,33.83,33.89,156996.97003703288,18.6359,18.6359,18.581,18.614,156996.97
2009-09-21 10:05:00,33.9,33.95,33.86,33.91,88430.03029962967,18.6195,18.6469,18.5975,18.625,88430.0303
2009-09-21 10:10:00,33.88,34.0,33.85,33.98,107956.458309954,18.6085,18.6744,18.592,18.6634,107956.4583
2009-09-21 10:15:00,33.98,34.1,33.89,33.94,81360.11670968466,18.6634,18.7293,18.614,18.6414,81360.1167
2009-09-21 10:20:00,33.95,34.09,33.95,34.07,59925.934238581525,18.6469,18.7238,18.6469,18.7128,59925.9342
2009-09-21 10:25:00,34.06,34.1,34.02,34.03,52631.57894736842,18.7073,18.7293,18.6854,18.6909,52631.5789
2009-09-21 10:30:00,34.02,34.09,33.91,33.99,73953.5405678375,18.6854,18.7238,18.625,18.6689,73953.5406
2009-09-21 10:35:00,34.01,34.04,33.91,33.98,62170.35125126248,18.6799,18.6964,18.625,18.6634,62170.3513
2009-09-21 10:40:00,33.99,34.1,33.95,34.07,33217.37178767815,18.6689,18.7293,18.6469,18.7128,33217.3718
2009-09-21 10:45:00,34.07,34.13,34.05,34.11,30299.629671192903,18.7128,18.7458,18.7019,18.7348,30299.6297
2009-09-21 10:50:00,34.14,34.17,34.02,34.05,27942.9918078779,18.7513,18.7678,18.6854,18.7019,27942.9918
2009-09-21 10:55:00,34.06,34.16,34.0,34.16,30972.9547749972,18.7073,18.7623,18.6744,18.7623,30972.9548
2009-09-21 11:00:00,34.15,34.15,34.07,34.1,24688.587139490515,18.7568,18.7568,18.7128,18.7293,24688.5871
2009-09-21 11:05:00,34.1,34.17,34.08,34.17,52519.35809673437,18.7293,18.7678,18.7183,18.7678,52519.3581
2009-09-21 11:10:00,34.16,34.29,34.16,34.22,46908.31556503198,18.7623,18.8337,18.7623,18.7952,46908.3156
2009-09-21 11:15:00,34.23,34.27,34.2,34.2,42980.58579284031,18.8007,18.8227,18.7842,18.7842,42980.5858
2009-09-21 11:20:00,34.22,34.22,34.15,34.18,34227.35944338458,18.7952,18.7952,18.7568,18.7733,34227.3594
2009-09-21 11:25:00,34.16,34.22,34.16,34.17,24464.145438222426,18.7623,18.7952,18.7623,18.7678,24464.1454
2009-09-21 11:30:00,34.17,34.25,34.17,34.24,27942.9918078779,18.7678,18.8117,18.7678,18.8062,27942.9918
2009-09-21 11:35:00,34.22,34.33,34.22,34.31,35012.90539782291,18.7952,18.8556,18.7952,18.8447,35012.9054
2009-09-21 11:40:00,34.29,34.35,34.29,34.32,20873.078217932893,18.8337,18.8666,18.8337,18.8501,20873.0782
2009-09-21 11:45:00,34.32,34.33,34.27,34.3,35125.12624845696,18.8501,18.8556,18.8227,18.8392,35125.1262
2009-09-21 11:50:00,34.29,34.35,34.29,34.34,39726.18112445292,18.8337,18.8666,18.8337,18.8611,39726.1811
2009-09-21 11:55:00,34.34,34.35,34.32,34.32,20648.6365166648,18.8611,18.8666,18.8501,18.8501,20648.6365
2009-09-21 12:00:00,34.33,34.33,34.3,34.31,16272.02334193693,18.8556,18.8556,18.8392,18.8447,16272.0233
2009-09-21 12:05:00,34.31,34.33,34.29,34.29,18853.10290652003,18.8447,18.8556,18.8337,18.8337,18853.1029
2009-09-21 12:10:00,34.29,34.35,34.28,34.31,20873.078217932893,18.8337,18.8666,18.8282,18.8447,20873.0782
2009-09-21 12:15:00,34.32,34.32,34.21,34.24,41072.8313320615,18.8501,18.8501,18.7897,18.8062,41072.8313
2009-09-21 12:20:00,34.23,34.28,34.23,34.24,15149.814835596451,18.8007,18.8282,18.8007,18.8062,15149.8148
2009-09-21 12:25:00,34.24,34.29,34.24,34.26,22780.832678711704,18.8062,18.8337,18.8062,18.8172,22780.8327
2009-09-21 12:30:00,34.26,34.32,34.25,34.31,15710.919088766692,18.8172,18.8501,18.8117,18.8447,15710.9191
2009-09-21 12:35:00,34.31,34.35,34.31,34.33,13803.16462798788,18.8447,18.8666,18.8447,18.8556,13803.1646
2009-09-21 12:40:00,34.35,34.41,34.33,34.33,27942.9918078779,18.8666,18.8996,18.8556,18.8556,27942.9918
2009-09-21 12:45:00,34.33,34.36,34.26,34.26,32992.93008641005,18.8556,18.8721,18.8172,18.8172,32992.9301
2009-09-21 12:50:00,34.25,34.3,34.23,34.3,24015.262035686228,18.8117,18.8392,18.8007,18.8392,24015.262
2009-09-21 12:55:00,34.3,34.3,34.22,34.24,28504.09606104814,18.8392,18.8392,18.7952,18.8062,28504.0961
2009-09-21 13:00:00,34.24,34.28,34.24,34.28,17506.452698911457,18.8062,18.8282,18.8062,18.8282,17506.4527
2009-09-21 13:05:00,34.27,34.29,34.25,34.28,43653.91089664459,18.8227,18.8337,18.8117,18.8282,43653.9109
2009-09-21 13:10:00,34.29,34.34,34.29,34.34,38042.8683649422,18.8337,18.8611,18.8337,18.8611,38042.8684
2009-09-21 13:15:00,34.33,34.33,34.33,34.33,29401.86286612052,18.8556,18.8556,18.8556,18.8556,29401.8629
2009-09-21 13:20:00,34.33,34.4,34.33,34.38,34564.02199528672,18.8556,18.8941,18.8556,18.8831,34564.022
2009-09-21 13:25:00,34.38,34.4,34.36,34.39,23566.37863315004,18.8831,18.8941,18.8721,18.8886,23566.3786
2009-09-21 13:30:00,34.4,34.41,34.37,34.37,29401.86286612052,18.8941,18.8996,18.8776,18.8776,29401.8629
2009-09-21 13:35:00,34.37,34.45,34.36,34.4,38042.8683649422,18.8776,18.9215,18.8721,18.8941,38042.8684
2009-09-21 13:40:00,34.4,34.41,34.36,34.4,22556.390977443607,18.8941,18.8996,18.8721,18.8941,22556.391
2009-09-21 13:45:00,34.4,34.41,34.37,34.37,34115.13859275053,18.8941,18.8996,18.8776,18.8776,34115.1386
2009-09-21 13:50:00,34.37,34.4,34.33,34.33,25474.13309392885,18.8776,18.8941,18.8556,18.8556,25474.1331
2009-09-21 13:55:00,34.34,34.41,34.32,34.33,23790.82033441813,18.8611,18.8996,18.8501,18.8556,23790.8203
2009-09-21 14:00:00,34.33,34.39,34.32,34.35,57008.19212209628,18.8556,18.8886,18.8501,18.8666,57008.1921
2009-09-21 14:05:00,34.35,34.36,34.24,34.29,40623.9479295253,18.8666,18.8721,18.8062,18.8337,40623.9479
2009-09-21 14:10:00,34.28,34.31,34.23,34.27,81247.89585905061,18.8282,18.8447,18.8007,18.8227,81247.8959
2009-09-21 14:15:00,34.26,34.31,34.24,34.3,37706.20581304006,18.8172,18.8447,18.8062,18.8392,37706.2058
2009-09-21 14:20:00,34.3,34.33,34.28,34.28,42756.14409157221,18.8392,18.8556,18.8282,18.8282,42756.1441
2009-09-21 14:25:00,34.28,34.3,34.26,34.26,45898.32790932555,18.8282,18.8392,18.8172,18.8172,45898.3279
2009-09-21 14:30:00,34.27,34.33,34.25,34.31,53304.90405117271,18.8227,18.8556,18.8117,18.8447,53304.9041
2009-09-21 14:35:00,34.3,34.31,34.22,34.24,61160.36359555605,18.8392,18.8447,18.7952,18.8062,61160.3636
2009-09-21 14:40:00,34.24,34.32,34.23,34.29,93928.851980698,18.8062,18.8501,18.8007,18.8337,93928.852
2009-09-21 14:45:00,34.3,34.38,34.29,34.36,70474.69419818201,18.8392,18.8831,18.8337,18.8721,70474.6942
2009-09-21 14:50:00,34.37,34.41,34.33,34.33,83155.65031982942,18.8776,18.8996,18.8556,18.8556,83155.6503
2009-09-21 14:55:00,34.33,34.33,34.24,34.24,60150.37593984962,18.8556,18.8556,18.8062,18.8062,60150.3759
2009-09-21 15:00:00,34.24,34.35,34.24,34.34,82370.10436539109,18.8062,18.8666,18.8062,18.8611,82370.1044
2009-09-21 15:05:00,34.33,34.37,34.33,34.33,78442.3745931994,18.8556,18.8776,18.8556,18.8556,78442.3746
2009-09-21 15:10:00,34.33,34.35,34.28,34.29,137358.3211760745,18.8556,18.8666,18.8282,18.8337,137358.3212
2009-09-21 15:15:00,34.3,34.43,34.28,34.4,216810.68342498035,18.8392,18.9106,18.8282,18.8941,216810.6834
2009-09-21 15:20:00,34.39,34.42,34.35,34.39,134665.02076085735,18.8886,18.9051,18.8666,18.8886,134665.0208
2009-09-21 15:25:00,34.38,34.4,34.33,34.33,53753.787453708894,18.8831,18.8941,18.8556,18.8556,53753.7875
2009-09-21 15:30:00,34.33,34.33,34.08,34.08,222870.6093592189,18.8556,18.8556,18.7183,18.7183,222870.6094
2009-09-21 15:35:00,34.08,34.23,34.08,34.14,106834.24980361352,18.7183,18.8007,18.7183,18.7513,106834.2498
2009-09-21 15:40:00,34.15,34.19,34.15,34.19,95836.60644147682,18.7568,18.7787,18.7568,18.7787,95836.6064
2009-09-21 15:45:00,34.18,34.18,34.02,34.02,127482.8863202783,18.7733,18.7733,18.6854,18.6854,127482.8863
2009-09-21 15:50:00,34.01,34.06,33.99,34.02,254292.4475367524,18.6799,18.7073,18.6689,18.6854,254292.4475
2009-09-21 15:55:00,34.03,34.13,34.02,34.08,341600.2693300415,18.6909,18.7458,18.6854,18.7183,341600.2693
2009-09-22 09:30:00,34.56,34.71,34.48,34.65,166423.5214902929,18.982,19.0644,18.938,19.0314,166423.5215
2009-09-22 09:35:00,34.65,34.74,34.57,34.72,132869.4871507126,19.0314,19.0808,18.9875,19.0698,132869.4872
2009-09-22 09:40:00,34.71,34.72,34.52,34.57,140388.2841431938,19.0644,19.0698,18.96,18.9875,140388.2841
2009-09-22 09:45:00,34.57,34.6,34.34,34.41,262821.23218494,18.9875,19.0039,18.8611,18.8996,262821.2322
2009-09-22 09:50:00,34.41,34.53,34.35,34.49,179553.36101447648,18.8996,18.9655,18.8666,18.9435,179553.361
2009-09-22 09:55:00,34.48,34.56,34.39,34.39,104589.83279093256,18.938,18.982,18.8886,18.8886,104589.8328
2009-09-22 10:00:00,34.39,34.45,34.26,34.41,73841.31971720346,18.8886,18.9215,18.8172,18.8996,73841.3197
2009-09-22 10:05:00,34.41,34.56,34.4,34.55,63965.88486140725,18.8996,18.982,18.8941,18.9765,63965.8849
2009-09-22 10:10:00,34.55,34.66,34.55,34.65,44102.79429918079,18.9765,19.0369,18.9765,19.0314,44102.7943
2009-09-22 10:15:00,34.65,34.65,34.44,34.54,42756.14409157221,19.0314,19.0314,18.9161,18.971,42756.1441
2009-09-22 10:20:00,34.52,34.52,34.4,34.46,64414.76826394344,18.96,18.96,18.8941,18.927,64414.7683
2009-09-22 10:25:00,34.46,34.63,34.45,34.57,59701.49253731343,18.927,19.0204,18.9215,18.9875,59701.4925
2009-09-22 10:30:00,34.57,34.57,34.46,34.5,35237.34709909101,18.9875,18.9875,18.927,18.949,35237.3471
2009-09-22 10:35:00,34.5,34.56,34.46,34.56,89103.35540343395,18.949,18.982,18.927,18.982,89103.3554
2009-09-22 10:40:00,34.56,34.66,34.56,34.66,27830.77095724385,18.982,19.0369,18.982,19.0369,27830.771
2009-09-22 10:45:00,34.66,34.67,34.6,34.65,34115.13859275053,19.0369,19.0424,19.0039,19.0314,34115.1386
2009-09-22 10:50:00,34.64,34.65,34.6,34.64,23566.37863315004,19.0259,19.0314,19.0039,19.0259,23566.3786
2009-09-22 10:55:00,34.65,34.69,34.62,34.63,58915.9465828751,19.0314,19.0534,19.0149,19.0204,58915.9466
2009-09-22 11:00:00,34.63,34.65,34.62,34.63,35237.34709909101,19.0204,19.0314,19.0149,19.0204,35237.3471
2009-09-22 11:05:00,34.63,34.67,34.59,34.65,48816.07002581079,19.0204,19.0424,18.9984,19.0314,48816.07
2009-09-22 11:10:00,34.65,34.74,34.63,34.74,33890.69689148243,19.0314,19.0808,19.0204,19.0808,33890.6969
2009-09-22 11:15:00,34.73,34.77,34.7,34.76,65761.41847155201,19.0753,19.0973,19.0589,19.0918,65761.4185
2009-09-22 11:20:00,34.76,34.79,34.74,34.76,63517.001458871055,19.0918,19.1083,19.0808,19.0918,63517.0015
2009-09-22 11:25:00,34.77,34.77,34.74,34.74,24351.92458758837,19.0973,19.0973,19.0808,19.0808,24351.9246
2009-09-22 11:30:00,34.74,34.82,34.74,34.82,76759.0618336887,19.0808,19.1248,19.0808,19.1248,76759.0618
2009-09-22 11:35:00,34.82,34.84,34.78,34.82,55212.65851195152,19.1248,19.1358,19.1028,19.1248,55212.6585
2009-09-22 11:40:00,34.82,34.84,34.81,34.82,36920.65985860173,19.1248,19.1358,19.1193,19.1248,36920.6599
2009-09-22 11:45:00,34.83,34.88,34.82,34.87,65424.75591964987,19.1303,19.1577,19.1248,19.1522,65424.7559
2009-09-22 11:50:00,34.88,34.96,34.87,34.96,50499.38278532151,19.1577,19.2017,19.1522,19.2017,50499.3828
2009-09-22 11:55:00,34.96,34.98,34.92,34.98,41633.93558523173,19.2017,19.2126,19.1797,19.2126,41633.9356
2009-09-22 12:00:00,34.98,35.09,34.97,35.09,125911.79441140164,19.2126,19.2731,19.2072,19.2731,125911.7944
2009-09-22 12:05:00,35.09,35.09,35.04,35.04,45112.781954887214,19.2731,19.2731,19.2456,19.2456,45112.782
2009-09-22 12:10:00,35.04,35.12,35.03,35.1,66771.40612725844,19.2456,19.2895,19.2401,19.2786,66771.4061
2009-09-22 12:15:00,35.1,35.1,35.0,35.01,32207.38413197172,19.2786,19.2786,19.2236,19.2291,32207.3841
2009-09-22 12:20:00,35.02,35.05,34.95,35.02,43878.352597912686,19.2346,19.2511,19.1962,19.2346,43878.3526
2009-09-22 12:25:00,35.02,35.08,34.98,35.08,62170.35125126248,19.2346,19.2676,19.2126,19.2676,62170.3513
2009-09-22 12:30:00,35.08,35.14,35.07,35.11,22556.390977443607,19.2676,19.3005,19.2621,19.2841,22556.391
2009-09-22 12:35:00,35.11,35.11,35.04,35.05,76310.1784311525,19.2841,19.2841,19.2456,19.2511,76310.1784
2009-09-22 12:40:00,35.04,35.06,35.01,35.05,14364.26888115812,19.2456,19.2566,19.2291,19.2511,14364.2689
2009-09-22 12:45:00,35.04,35.05,34.99,34.99,39838.40197508697,19.2456,19.2511,19.2181,19.2181,39838.402
2009-09-22 12:50:00,35.0,35.04,34.98,34.98,25249.69139266076,19.2236,19.2456,19.2126,19.2126,25249.6914
2009-09-22 12:55:00,34.98,35.02,34.92,34.92,32880.709235776005,19.2126,19.2346,19.1797,19.1797,32880.7092
2009-09-22 13:00:00,34.94,35.0,34.92,34.95,38379.53091684435,19.1907,19.2236,19.1797,19.1962,38379.5309
2009-09-22 13:05:00,34.94,35.02,34.94,35.01,54539.33340814723,19.1907,19.2346,19.1907,19.2291,54539.3334
2009-09-22 13:10:00,35.01,35.05,34.88,34.91,62170.35125126248,19.2291,19.2511,19.1577,19.1742,62170.3513
2009-09-22 13:15:00,34.9,34.91,34.83,34.88,41521.714734597685,19.1687,19.1742,19.1303,19.1577,41521.7147
2009-09-22 13:20:00,34.88,34.89,34.79,34.84,33329.5926383122,19.1577,19.1632,19.1083,19.1358,33329.5926
2009-09-22 13:25:00,34.84,34.86,34.83,34.84,27942.9918078779,19.1358,19.1467,19.1303,19.1358,27942.9918
2009-09-22 13:30:00,34.85,34.85,34.78,34.81,23903.04118505218,19.1412,19.1412,19.1028,19.1193,23903.0412
2009-09-22 13:35:00,34.81,34.82,34.69,34.69,27606.32925597576,19.1193,19.1248,19.0534,19.0534,27606.3293
2009-09-22 13:40:00,34.69,34.79,34.68,34.77,25586.3539445629,19.0534,19.1083,19.0479,19.0973,25586.3539
2009-09-22 13:45:00,34.77,34.88,34.77,34.87,24576.36628885647,19.0973,19.1577,19.0973,19.1522,24576.3663
2009-09-22 13:50:00,34.88,34.9,34.84,34.85,48479.40747390865,19.1577,19.1687,19.1358,19.1412,48479.4075
2009-09-22 13:55:00,34.84,34.85,34.82,34.82,19975.31141286051,19.1358,19.1412,19.1248,19.1248,19975.3114
2009-09-22 14:00:00,34.82,34.9,34.82,34.9,23790.82033441813,19.1248,19.1687,19.1248,19.1687,23790.8203
2009-09-22 14:05:00,34.9,34.9,34.85,34.85,37593.984962406015,19.1687,19.1687,19.1412,19.1412,37593.985
2009-09-22 14:10:00,34.84,34.85,34.74,34.74,103916.50768712828,19.1358,19.1412,19.0808,19.0808,103916.5077
2009-09-22 14:15:00,34.74,34.75,34.72,34.72,63404.78060823701,19.0808,19.0863,19.0698,19.0698,63404.7806
2009-09-22 14:20:00,34.73,34.77,34.7,34.71,64078.105712041295,19.0753,19.0973,19.0589,19.0644,64078.1057
2009-09-22 14:25:00,34.71,34.78,34.71,34.76,20311.97396476265,19.0644,19.1028,19.0644,19.0918,20311.974
2009-09-22 14:30:00,34.76,34.79,34.69,34.69,66434.7435753563,19.0918,19.1083,19.0534,19.0534,66434.7436
2009-09-22 14:35:00,34.68,34.71,34.67,34.71,33890.69689148243,19.0479,19.0644,19.0424,19.0644,33890.6969
2009-09-22 14:40:00,34.72,34.78,34.7,34.76,23229.71608124789,19.0698,19.1028,19.0589,19.0918,23229.7161
2009-09-22 14:45:00,34.77,34.77,34.7,34.73,29177.42116485243,19.0973,19.0973,19.0589,19.0753,29177.4212
2009-09-22 14:50:00,34.73,34.74,34.65,34.69,55998.20446638985,19.0753,19.0808,19.0314,19.0534,55998.2045
2009-09-22 14:55:00,34.69,34.76,34.69,34.71,34564.02199528672,19.0534,19.0918,19.0534,19.0644,34564.022
2009-09-22 15:00:00,34.72,34.73,34.61,34.64,70474.69419818201,19.0698,19.0753,19.0094,19.0259,70474.6942
2009-09-22 15:05:00,34.65,34.65,34.57,34.62,47806.08237010436,19.0314,19.0314,18.9875,19.0149,47806.0824
2009-09-22 15:10:00,34.61,34.62,34.47,34.49,60038.15508921557,19.0094,19.0149,18.9325,18.9435,60038.1551
2009-09-22 15:15:00,34.49,34.56,34.47,34.53,89440.0179553361,18.9435,18.982,18.9325,18.9655,89440.018
2009-09-22 15:20:00,34.54,34.6,34.53,34.6,77095.72438559085,18.971,19.0039,18.9655,19.0039,77095.7244
2009-09-22 15:25:00,34.61,34.65,34.54,34.62,72270.22780832679,19.0094,19.0314,18.971,19.0149,72270.2278
2009-09-22 15:30:00,34.62,34.63,34.53,34.54,73167.99461339916,19.0149,19.0204,18.9655,18.971,73167.9946
2009-09-22 15:35:00,34.53,34.59,34.53,34.57,68342.4980361351,18.9655,18.9984,18.9655,18.9875,68342.498
2009-09-22 15:40:00,34.57,34.6,34.48,34.49,251711.3679721692,18.9875,19.0039,18.938,18.9435,251711.368
2009-09-22 15:45:00,34.49,34.58,34.45,34.57,166535.74234092692,18.9435,18.993,18.9215,18.9875,166535.7423
2009-09-22 15:50:00,34.57,34.6,34.48,34.49,277185.50106609805,18.9875,19.0039,18.938,18.9435,277185.5011
2009-09-22 15:55:00,34.49,34.6,34.49,34.57,558747.615306924,18.9435,19.0039,18.9435,18.9875,558747.6153
2009-09-23 09:30:00,34.4,34.74,34.32,34.34,132420.6037481764,18.8941,19.0808,18.8501,18.8611,132420.6037
2009-09-23 09:35:00,34.31,34.44,34.14,34.41,84277.8588261699,18.8447,18.9161,18.7513,18.8996,84277.8588
2009-09-23 09:40:00,34.41,34.45,34.28,34.45,90001.12220850633,18.8996,18.9215,18.8282,18.9215,90001.1222
2009-09-23 09:45:00,34.44,34.57,34.34,34.57,56334.867018292,18.9161,18.9875,18.8611,18.9875,56334.867
2009-09-23 09:50:00,34.58,34.61,34.49,34.5,83492.31287173157,18.993,19.0094,18.9435,18.949,83492.3129
2009-09-23 09:55:00,34.5,34.53,34.4,34.42,56895.97127146224,18.949,18.9655,18.8941,18.9051,56895.9713
2009-09-23 10:00:00,34.42,34.46,34.35,34.46,48030.524071372456,18.9051,18.927,18.8666,18.927,48030.5241
2009-09-23 10:05:00,34.46,34.59,34.44,34.57,33666.25519021434,18.927,18.9984,18.9161,18.9875,33666.2552
2009-09-23 10:10:00,34.57,34.6,34.5,34.51,34564.02199528672,18.9875,19.0039,18.949,18.9545,34564.022
2009-09-23 10:15:00,34.49,34.59,34.49,34.57,84951.18392997418,18.9435,18.9984,18.9435,18.9875,84951.1839
2009-09-23 10:20:00,34.56,34.57,34.48,34.54,48367.1866232746,18.982,18.9875,18.938,18.971,48367.1866
2009-09-23 10:25:00,34.53,34.57,34.48,34.53,44439.45685108293,18.9655,18.9875,18.938,18.9655,44439.4569
2009-09-23 10:30:00,34.51,34.57,34.43,34.53,47693.86151947032,18.9545,18.9875,18.9106,18.9655,47693.8615
2009-09-23 10:35:00,34.53,34.53,34.26,34.28,45561.66535742341,18.9655,18.9655,18.8172,18.8282,45561.6654
2009-09-23 10:40:00,34.3,34.38,34.22,34.38,70586.91504881607,18.8392,18.8831,18.7952,18.8831,70586.915
2009-09-23 10:45:00,34.36,34.37,34.17,34.23,64526.98911457748,18.8721,18.8776,18.7678,18.8007,64526.9891
2009-09-23 10:50:00,34.23,34.24,34.18,34.24,33105.1509370441,18.8007,18.8062,18.7733,18.8062,33105.1509
2009-09-23 10:55:00,34.24,34.31,34.24,34.3,19750.86971159241,18.8062,18.8447,18.8062,18.8392,19750.8697
2009-09-23 11:00:00,34.29,34.3,34.22,34.25,29177.42116485243,18.8337,18.8392,18.7952,18.8117,29177.4212
2009-09-23 11:05:00,34.24,34.28,34.24,34.25,27830.77095724385,18.8062,18.8282,18.8062,18.8117,27830.771
2009-09-23 11:10:00,34.24,34.26,34.24,34.25,27381.887554707664,18.8062,18.8172,18.8062,18.8117,27381.8876
2009-09-23 11:15:00,34.24,34.27,34.24,34.25,33554.03433958029,18.8062,18.8227,18.8062,18.8117,33554.0343
2009-09-23 11:20:00,34.25,34.27,34.24,34.25,70025.81079564583,18.8117,18.8227,18.8062,18.8117,70025.8108
2009-09-23 11:25:00,34.26,34.3,34.21,34.29,65985.8601728201,18.8172,18.8392,18.7897,18.8337,65985.8602
2009-09-23 11:30:00,34.29,34.45,34.28,34.38,145662.66412299406,18.8337,18.9215,18.8282,18.8831,145662.6641
2009-09-23 11:35:00,34.37,34.42,34.36,34.38,29626.30456738862,18.8776,18.9051,18.8721,18.8831,29626.3046
2009-09-23 11:40:00,34.38,34.43,34.29,34.43,29514.08371675457,18.8831,18.9106,18.8337,18.9106,29514.0837
2009-09-23 11:45:00,34.41,34.44,34.36,34.39,40399.50622825721,18.8996,18.9161,18.8721,18.8886,40399.5062
2009-09-23 11:50:00,34.38,34.42,34.38,34.41,12905.397822915496,18.8831,18.9051,18.8831,18.8996,12905.3978
2009-09-23 11:55:00,34.42,34.54,34.42,34.53,51172.7078891258,18.9051,18.971,18.9051,18.9655,51172.7079
2009-09-23 12:00:00,34.52,34.54,34.48,34.5,45561.66535742341,18.96,18.971,18.938,18.949,45561.6654
2009-09-23 12:05:00,34.49,34.54,34.49,34.53,27157.445853439567,18.9435,18.971,18.9435,18.9655,27157.4459
2009-09-23 12:10:00,34.53,34.54,34.49,34.53,19077.544607788124,18.9655,18.971,18.9435,18.9655,19077.5446
2009-09-23 12:15:00,34.53,34.55,34.51,34.51,29962.967119290763,18.9655,18.9765,18.9545,18.9545,29962.9671
2009-09-23 12:20:00,34.51,34.57,34.49,34.56,28055.21265851195,18.9545,18.9875,18.9435,18.982,28055.2127
2009-09-23 12:25:00,34.57,34.62,34.56,34.62,18965.32375715408,18.9875,19.0149,18.982,19.0149,18965.3238
2009-09-23 12:30:00,34.61,34.71,34.53,34.62,137133.87947480642,19.0094,19.0644,18.9655,19.0149,137133.8795
2009-09-23 12:35:00,34.62,34.67,34.62,34.67,17843.1152508136,19.0149,19.0424,19.0149,19.0424,17843.1153
2009-09-23 12:40:00,34.67,34.73,34.67,34.73,19526.42801032432,19.0424,19.0753,19.0424,19.0753,19526.428
2009-09-23 12:45:00,34.72,34.74,34.71,34.73,16384.24419257098,19.0698,19.0808,19.0644,19.0753,16384.2442
2009-09-23 12:50:00,34.72,34.73,34.68,34.73,13690.943777353832,19.0698,19.0753,19.0479,19.0753,13690.9438
2009-09-23 12:55:00,34.73,34.75,34.71,34.74,18291.99865334979,19.0753,19.0863,19.0644,19.0808,18291.9987
2009-09-23 13:00:00,34.74,34.74,34.65,34.72,18404.21950398384,19.0808,19.0808,19.0314,19.0698,18404.2195
2009-09-23 13:05:00,34.71,34.72,34.66,34.7,29514.08371675457,19.0644,19.0698,19.0369,19.0589,29514.0837
2009-09-23 13:10:00,34.69,34.7,34.62,34.62,55212.65851195152,19.0534,19.0589,19.0149,19.0149,55212.6585
2009-09-23 13:15:00,34.63,34.63,34.59,34.61,34788.46369655482,19.0204,19.0204,18.9984,19.0094,34788.4637
2009-09-23 13:20:00,34.6,34.6,34.53,34.54,18404.21950398384,19.0039,19.0039,18.9655,18.971,18404.2195
2009-09-23 13:25:00,34.53,34.57,34.52,34.56,27157.445853439567,18.9655,18.9875,18.96,18.982,27157.4459
2009-09-23 13:30:00,34.56,34.6,34.52,34.53,27942.9918078779,18.982,19.0039,18.96,18.9655,27942.9918
2009-09-23 13:35:00,34.54,34.59,34.54,34.57,16833.12759510717,18.971,18.9984,18.971,18.9875,16833.1276
2009-09-23 13:40:00,34.57,34.62,34.57,34.61,24576.36628885647,18.9875,19.0149,18.9875,19.0094,24576.3663
2009-09-23 13:45:00,34.61,34.68,34.61,34.66,37481.76411177197,19.0094,19.0479,19.0094,19.0369,37481.7641
2009-09-23 13:50:00,34.67,34.68,34.61,34.65,19750.86971159241,19.0424,19.0479,19.0094,19.0314,19750.8697
2009-09-23 13:55:00,34.65,34.71,34.65,34.65,47693.86151947032,19.0314,19.0644,19.0314,19.0314,47693.8615
2009-09-23 14:00:00,34.65,34.65,34.58,34.61,29401.86286612052,19.0314,19.0314,18.993,19.0094,29401.8629
2009-09-23 14:05:00,34.6,34.62,34.57,34.59,28279.654359780045,19.0039,19.0149,18.9875,18.9984,28279.6544
2009-09-23 14:10:00,34.59,34.71,34.52,34.71,20424.1948153967,18.9984,19.0644,18.96,19.0644,20424.1948
2009-09-23 14:15:00,34.7,34.87,34.62,34.74,111659.74638087756,19.0589,19.1522,19.0149,19.0808,111659.7464
2009-09-23 14:20:00,34.74,34.86,34.62,34.67,39165.07687128268,19.0808,19.1467,19.0149,19.0424,39165.0769
2009-09-23 14:25:00,34.66,34.78,34.66,34.78,27157.445853439567,19.0369,19.1028,19.0369,19.1028,27157.4459
2009-09-23 14:30:00,34.78,34.86,34.73,34.84,76759.0618336887,19.1028,19.1467,19.0753,19.1358,76759.0618
2009-09-23 14:35:00,34.86,34.9,34.74,34.76,64414.76826394344,19.1467,19.1687,19.0808,19.0918,64414.7683
2009-09-23 14:40:00,34.79,34.82,34.75,34.77,44888.34025361912,19.1083,19.1248,19.0863,19.0973,44888.3403
2009-09-23 14:45:00,34.77,34.82,34.74,34.81,60711.48019301986,19.0973,19.1248,19.0808,19.1193,60711.4802
2009-09-23 14:50:00,34.81,34.89,34.77,34.89,69015.8231399394,19.1193,19.1632,19.0973,19.1632,69015.8231
2009-09-23 14:55:00,34.88,34.88,34.61,34.64,108742.00426439232,19.1577,19.1577,19.0094,19.0259,108742.0043
2009-09-23 15:00:00,34.65,34.78,34.65,34.72,90562.22646167658,19.0314,19.1028,19.0314,19.0698,90562.2265
2009-09-23 15:05:00,34.73,34.78,34.65,34.72,79003.47884636965,19.0753,19.1028,19.0314,19.0698,79003.4788
2009-09-23 15:10:00,34.73,34.73,34.47,34.54,90113.3430591404,19.0753,19.0753,18.9325,18.971,90113.3431
2009-09-23 15:15:00,34.54,34.59,34.44,34.57,96734.3732465492,18.971,18.9984,18.9161,18.9875,96734.3732
2009-09-23 15:20:00,34.57,34.61,34.43,34.5,111547.52553024353,18.9875,19.0094,18.9106,18.949,111547.5255
2009-09-23 15:25:00,34.51,34.56,34.38,34.42,70025.81079564583,18.9545,18.982,18.8831,18.9051,70025.8108
2009-09-23 15:30:00,34.41,34.42,34.2,34.26,116148.58040623947,18.8996,18.9051,18.7842,18.8172,116148.5804
2009-09-23 15:35:00,34.27,34.34,34.16,34.27,144091.57221411736,18.8227,18.8611,18.7623,18.8227,144091.5722
2009-09-23 15:40:00,34.27,34.28,34.11,34.12,184603.29929300863,18.8227,18.8282,18.7348,18.7403,184603.2993
2009-09-23 15:45:00,34.11,34.11,33.84,33.95,443609.02255639096,18.7348,18.7348,18.5865,18.6469,443609.0226
2009-09-23 15:50:00,33.95,33.95,33.62,33.75,411738.3009763214,18.6469,18.6469,18.4657,18.5371,411738.301
2009-09-23 15:55:00,33.75,33.81,33.58,33.59,751655.2575468521,18.5371,18.57,18.4437,18.4492,751655.2575
2009-09-24 09:30:00,33.58,33.91,33.58,33.86,261362.36112669733,18.4437,18.625,18.4437,18.5975,261362.3611
2009-09-24 09:35:00,33.87,33.92,33.69,33.75,84277.8588261699,18.603,18.6304,18.5041,18.5371,84277.8588
2009-09-24 09:40:00,33.75,33.84,33.71,33.71,131298.39524183594,18.5371,18.5865,18.5151,18.5151,131298.3952
2009-09-24 09:45:00,33.7,33.82,33.67,33.8,160812.4789585905,18.5096,18.5755,18.4931,18.5645,160812.479
2009-09-24 09:50:00,33.8,33.8,33.7,33.73,98529.90685669395,18.5645,18.5645,18.5096,18.5261,98529.9069
2009-09-24 09:55:00,33.72,33.82,33.67,33.77,175401.1895410167,18.5206,18.5755,18.4931,18.5481,175401.1895
2009-09-24 10:00:00,33.75,33.78,33.49,33.54,151498.14835596454,18.5371,18.5536,18.3943,18.4217,151498.1484
2009-09-24 10:05:00,33.54,33.54,33.1,33.34,155313.65727752214,18.4217,18.4217,18.1801,18.3119,155313.6573
2009-09-24 10:10:00,33.33,33.43,33.25,33.25,111210.86297834136,18.3064,18.3613,18.2625,18.2625,111210.863
2009-09-24 10:15:00,33.24,33.4,33.15,33.31,84951.18392997418,18.257,18.3448,18.2075,18.2954,84951.1839
2009-09-24 10:20:00,33.33,33.51,33.3,33.49,108293.12086185612,18.3064,18.4053,18.2899,18.3943,108293.1209
2009-09-24 10:25:00,33.51,33.51,33.43,33.5,97071.03579845135,18.4053,18.4053,18.3613,18.3998,97071.0358
2009-09-24 10:30:00,33.5,33.51,33.34,33.43,92021.0975199192,18.3998,18.4053,18.3119,18.3613,92021.0975
2009-09-24 10:35:00,33.44,33.44,33.17,33.2,86185.6132869487,18.3668,18.3668,18.2185,18.235,86185.6133
2009-09-24 10:40:00,33.21,33.23,33.1,33.18,132196.1620469083,18.2405,18.2515,18.1801,18.224,132196.162
2009-09-24 10:45:00,33.18,33.21,33.1,33.14,58467.0631803389,18.224,18.2405,18.1801,18.202,58467.0632
2009-09-24 10:50:00,33.14,33.18,33.02,33.15,112894.17573785209,18.202,18.224,18.1361,18.2075,112894.1757
2009-09-24 10:55:00,33.16,33.24,33.1,33.15,60262.59679048367,18.213,18.257,18.1801,18.2075,60262.5968
2009-09-24 11:00:00,33.15,33.18,33.1,33.16,45786.1070586915,18.2075,18.224,18.1801,18.213,45786.1071
2009-09-24 11:05:00,33.16,33.19,33.09,33.12,58803.72573224104,18.213,18.2295,18.1746,18.1911,58803.7257
2009-09-24 11:10:00,33.13,33.27,33.13,33.26,59813.71338794748,18.1965,18.2734,18.1965,18.2679,59813.7134
2009-09-24 11:15:00,33.26,33.27,33.17,33.24,49377.17427898103,18.2679,18.2734,18.2185,18.257,49377.1743
2009-09-24 11:20:00,33.24,33.25,33.08,33.08,91908.87666928516,18.257,18.2625,18.1691,18.1691,91908.8767
2009-09-24 11:25:00,33.09,33.17,33.05,33.16,55100.43766131747,18.1746,18.2185,18.1526,18.213,55100.4377
2009-09-24 11:30:00,33.17,33.2,33.09,33.09,64751.43081584558,18.2185,18.235,18.1746,18.1746,64751.4308
2009-09-24 11:35:00,33.09,33.12,33.06,33.09,36583.99730669958,18.1746,18.1911,18.1581,18.1746,36583.9973
2009-09-24 11:40:00,33.09,33.17,33.03,33.17,27606.32925597576,18.1746,18.2185,18.1416,18.2185,27606.3293
2009-09-24 11:45:00,33.17,33.18,33.11,33.17,144989.33901918976,18.2185,18.224,18.1856,18.2185,144989.339
2009-09-24 11:50:00,33.18,33.18,32.97,33.0,49938.27853215127,18.224,18.224,18.1087,18.1251,49938.2785
2009-09-24 11:55:00,33.02,33.09,32.97,33.06,41409.49388396364,18.1361,18.1746,18.1087,18.1581,41409.4939
2009-09-24 12:00:00,33.07,33.13,33.05,33.12,48254.96577264056,18.1636,18.1965,18.1526,18.1911,48254.9658
2009-09-24 12:05:00,33.13,33.14,33.1,33.14,68679.16058803725,18.1965,18.202,18.1801,18.202,68679.1606
2009-09-24 12:10:00,33.14,33.15,33.1,33.15,46010.5487599596,18.202,18.2075,18.1801,18.2075,46010.5488
2009-09-24 12:15:00,33.16,33.17,33.11,33.17,37481.76411177197,18.213,18.2185,18.1856,18.2185,37481.7641
2009-09-24 12:20:00,33.17,33.18,33.11,33.15,72943.55291213107,18.2185,18.224,18.1856,18.2075,72943.5529
2009-09-24 12:25:00,33.14,33.15,33.08,33.12,89552.23880597015,18.202,18.2075,18.1691,18.1911,89552.2388
2009-09-24 12:30:00,33.1,33.13,33.1,33.1,50611.60363595556,18.1801,18.1965,18.1801,18.1801,50611.6036
2009-09-24 12:35:00,33.1,33.13,33.08,33.13,58915.9465828751,18.1801,18.1965,18.1691,18.1965,58915.9466
2009-09-24 12:40:00,33.13,33.14,33.1,33.1,31309.617326899337,18.1965,18.202,18.1801,18.1801,31309.6173
2009-09-24 12:45:00,33.1,33.12,33.1,33.12,51958.25384356413,18.1801,18.1911,18.1801,18.1911,51958.2538
2009-09-24 12:50:00,33.11,33.18,33.11,33.16,128380.65312535068,18.1856,18.224,18.1856,18.213,128380.6531
2009-09-24 12:55:00,33.15,33.16,33.08,33.11,135338.34586466165,18.2075,18.213,18.1691,18.1856,135338.3459
2009-09-24 13:00:00,33.11,33.17,33.08,33.13,103692.06598586016,18.1856,18.2185,18.1691,18.1965,103692.066
2009-09-24 13:05:00,33.13,33.14,33.08,33.1,61721.46784872629,18.1965,18.202,18.1691,18.1801,61721.4678
2009-09-24 13:10:00,33.1,33.14,33.1,33.14,50948.2661878577,18.1801,18.202,18.1801,18.202,50948.2662
2009-09-24 13:15:00,33.14,33.14,32.97,32.97,175513.41039165074,18.202,18.202,18.1087,18.1087,175513.4104
2009-09-24 13:20:00,32.97,33.07,32.97,33.05,70923.57760071821,18.1087,18.1636,18.1087,18.1526,70923.5776
2009-09-24 13:25:00,33.06,33.12,33.02,33.08,73729.0988665694,18.1581,18.1911,18.1361,18.1691,73729.0989
2009-09-24 13:30:00,33.08,33.15,33.05,33.13,59252.60913477724,18.1691,18.2075,18.1526,18.1965,59252.6091
2009-09-24 13:35:00,33.12,33.13,33.02,33.1,39277.29772191673,18.1911,18.1965,18.1361,18.1801,39277.2977
2009-09-24 13:40:00,33.1,33.13,32.94,32.99,58915.9465828751,18.1801,18.1965,18.0922,18.1196,58915.9466
2009-09-24 13:45:00,32.99,33.09,32.96,33.08,85736.72988441252,18.1196,18.1746,18.1032,18.1691,85736.7299
2009-09-24 13:50:00,33.07,33.07,32.91,32.94,69689.14824374368,18.1636,18.1636,18.0757,18.0922,69689.1482
2009-09-24 13:55:00,32.93,33.03,32.89,32.99,84277.8588261699,18.0867,18.1416,18.0647,18.1196,84277.8588
2009-09-24 14:00:00,33.01,33.04,32.93,33.02,55998.20446638985,18.1306,18.1471,18.0867,18.1361,55998.2045
2009-09-24 14:05:00,33.03,33.03,32.89,32.89,28504.09606104814,18.1416,18.1416,18.0647,18.0647,28504.0961
2009-09-24 14:10:00,32.91,32.93,32.81,32.83,67556.95208169677,18.0757,18.0867,18.0208,18.0318,67556.9521
2009-09-24 14:15:00,32.82,32.91,32.76,32.89,59140.38828414319,18.0263,18.0757,17.9933,18.0647,59140.3883
2009-09-24 14:20:00,32.88,32.88,32.75,32.76,43653.91089664459,18.0592,18.0592,17.9878,17.9933,43653.9109
2009-09-24 14:25:00,32.76,32.85,32.75,32.76,60711.48019301986,17.9933,18.0428,17.9878,17.9933,60711.4802
2009-09-24 14:30:00,32.77,32.81,32.72,32.75,113791.94254292447,17.9988,18.0208,17.9714,17.9878,113791.9425
2009-09-24 14:35:00,32.74,32.85,32.72,32.84,54314.891706879134,17.9823,18.0428,17.9714,18.0373,54314.8917
2009-09-24 14:40:00,32.84,32.84,32.73,32.8,89215.576254068,18.0373,18.0373,17.9768,18.0153,89215.5763
2009-09-24 14:45:00,32.79,32.83,32.74,32.79,101559.86982381326,18.0098,18.0318,17.9823,18.0098,101559.8698
2009-09-24 14:50:00,32.8,32.87,32.79,32.84,66098.08102345416,18.0153,18.0537,18.0098,18.0373,66098.081
2009-09-24 14:55:00,32.85,33.0,32.84,32.98,134665.02076085735,18.0428,18.1251,18.0373,18.1142,134665.0208
2009-09-24 15:00:00,32.98,33.05,32.97,33.02,127258.4446190102,18.1142,18.1526,18.1087,18.1361,127258.4446
2009-09-24 15:05:00,33.02,33.08,32.97,33.02,108742.00426439232,18.1361,18.1691,18.1087,18.1361,108742.0043
2009-09-24 15:10:00,33.02,33.15,32.97,33.11,171136.7972169229,18.1361,18.2075,18.1087,18.1856,171136.7972
2009-09-24 15:15:00,33.1,33.16,33.05,33.06,84726.74222870609,18.1801,18.213,18.1526,18.1581,84726.7422
2009-09-24 15:20:00,33.06,33.12,33.02,33.05,96622.15239591515,18.1581,18.1911,18.1361,18.1526,96622.1524
2009-09-24 15:25:00,33.03,33.08,32.97,33.02,82594.54606665918,18.1416,18.1691,18.1087,18.1361,82594.5461
2009-09-24 15:30:00,33.02,33.11,32.97,33.02,110986.42127707328,18.1361,18.1856,18.1087,18.1361,110986.4213
2009-09-24 15:35:00,33.02,33.16,33.02,33.1,221748.4008528785,18.1361,18.213,18.1361,18.1801,221748.4009
2009-09-24 15:40:00,33.1,33.14,33.05,33.11,150937.0441027943,18.1801,18.202,18.1526,18.1856,150937.0441
2009-09-24 15:45:00,33.1,33.2,33.1,33.12,135001.6833127595,18.1801,18.235,18.1801,18.1911,135001.6833
2009-09-24 15:50:00,33.13,33.19,33.1,33.11,218045.11278195487,18.1965,18.2295,18.1801,18.1856,218045.1128
2009-09-24 15:55:00,33.11,33.13,33.06,33.1,534844.5741218718,18.1856,18.1965,18.1581,18.1801,534844.5741
2009-09-25 09:30:00,32.85,33.07,32.75,32.82,112894.17573785209,18.0428,18.1636,17.9878,18.0263,112894.1757
2009-09-25 09:35:00,32.84,33.02,32.77,32.94,113791.94254292447,18.0373,18.1361,17.9988,18.0922,113791.9425
2009-09-25 09:40:00,32.96,33.18,32.86,33.17,107395.35405678376,18.1032,18.224,18.0482,18.2185,107395.3541
2009-09-25 09:45:00,33.18,33.28,33.1,33.16,107507.5749074178,18.224,18.2789,18.1801,18.213,107507.5749
2009-09-25 09:50:00,33.16,33.26,33.12,33.19,84053.4171249018,18.213,18.2679,18.1911,18.2295,84053.4171
2009-09-25 09:55:00,33.21,33.36,33.15,33.2,82482.32521602513,18.2405,18.3229,18.2075,18.235,82482.3252
2009-09-25 10:00:00,33.18,33.34,33.03,33.19,75412.41162608012,18.224,18.3119,18.1416,18.2295,75412.4116
2009-09-25 10:05:00,33.19,33.42,33.19,33.41,59477.05083604533,18.2295,18.3558,18.2295,18.3503,59477.0508
2009-09-25 10:10:00,33.41,33.51,33.31,33.35,81135.67500841655,18.3503,18.4053,18.2954,18.3174,81135.675
2009-09-25 10:15:00,33.37,33.49,33.34,33.39,75412.41162608012,18.3284,18.3943,18.3119,18.3393,75412.4116
2009-09-25 10:20:00,33.39,33.53,33.36,33.43,74514.64482100774,18.3393,18.4162,18.3229,18.3613,74514.6448
2009-09-25 10:25:00,33.42,33.51,33.4,33.51,53417.124901806754,18.3558,18.4053,18.3448,18.4053,53417.1249
2009-09-25 10:30:00,33.51,33.56,33.45,33.48,56783.75042082819,18.4053,18.4327,18.3723,18.3888,56783.7504
2009-09-25 10:35:00,33.48,33.51,33.34,33.34,70250.25249691392,18.3888,18.4053,18.3119,18.3119,70250.2525
2009-09-25 10:40:00,33.34,33.41,33.3,33.34,60262.59679048367,18.3119,18.3503,18.2899,18.3119,60262.5968
2009-09-25 10:45:00,33.34,33.46,33.28,33.31,52182.69554483223,18.3119,18.3778,18.2789,18.2954,52182.6955
2009-09-25 10:50:00,33.31,33.4,33.26,33.35,46347.21131186174,18.2954,18.3448,18.2679,18.3174,46347.2113
2009-09-25 10:55:00,33.34,33.38,33.27,33.28,31085.17562563124,18.3119,18.3339,18.2734,18.2789,31085.1756
2009-09-25 11:00:00,33.28,33.28,33.14,33.16,83043.42946919537,18.2789,18.2789,18.202,18.213,83043.4295
2009-09-25 11:05:00,33.17,33.28,33.17,33.21,34002.917742116486,18.2185,18.2789,18.2185,18.2405,34002.9177
2009-09-25 11:10:00,33.19,33.21,33.08,33.21,50050.49938278532,18.2295,18.2405,18.1691,18.2405,50050.4994
2009-09-25 11:15:00,33.2,33.29,33.15,33.26,35461.78880035911,18.235,18.2844,18.2075,18.2679,35461.7888
2009-09-25 11:20:00,33.24,33.31,33.2,33.2,29962.967119290763,18.257,18.2954,18.235,18.235,29962.9671
2009-09-25 11:25:00,33.21,33.26,33.13,33.25,40287.28537762316,18.2405,18.2679,18.1965,18.2625,40287.2854
2009-09-25 11:30:00,33.26,33.26,33.18,33.18,20985.29906856694,18.2679,18.2679,18.224,18.224,20985.2991
2009-09-25 11:35:00,33.19,33.25,33.14,33.24,21995.28672427337,18.2295,18.2625,18.202,18.257,21995.2867
2009-09-25 11:40:00,33.23,33.3,33.2,33.3,38155.08921557625,18.2515,18.2899,18.235,18.2899,38155.0892
2009-09-25 11:45:00,33.31,33.31,33.2,33.26,56895.97127146224,18.2954,18.2954,18.235,18.2679,56895.9713
2009-09-25 11:50:00,33.26,33.31,33.24,33.26,34451.80114465267,18.2679,18.2954,18.257,18.2679,34451.8011
2009-09-25 11:55:00,33.26,33.26,33.13,33.21,48591.6283245427,18.2679,18.2679,18.1965,18.2405,48591.6283
2009-09-25 12:00:00,33.18,33.26,33.17,33.24,52743.79979800247,18.224,18.2679,18.2185,18.257,52743.7998
2009-09-25 12:05:00,33.24,33.3,33.23,33.27,20424.1948153967,18.257,18.2899,18.2515,18.2734,20424.1948
2009-09-25 12:10:00,33.26,33.28,33.2,33.21,41858.37728649983,18.2679,18.2789,18.235,18.2405,41858.3773
2009-09-25 12:15:00,33.2,33.21,33.01,33.11,91347.77241611492,18.235,18.2405,18.1306,18.1856,91347.7724
2009-09-25 12:20:00,33.1,33.15,33.01,33.12,76422.39928178655,18.1801,18.2075,18.1306,18.1911,76422.3993
2009-09-25 12:25:00,33.13,33.16,33.01,33.01,39165.07687128268,18.1965,18.213,18.1306,18.1306,39165.0769
2009-09-25 12:30:00,33.02,33.12,33.01,33.1,38491.7517674784,18.1361,18.1911,18.1306,18.1801,38491.7518
2009-09-25 12:35:00,33.09,33.19,33.09,33.1,45225.00280552126,18.1746,18.2295,18.1746,18.1801,45225.0028
2009-09-25 12:40:00,33.1,33.14,33.07,33.13,27045.22500280552,18.1801,18.202,18.1636,18.1965,27045.225
2009-09-25 12:45:00,33.13,33.14,33.09,33.1,24127.48288632028,18.1965,18.202,18.1746,18.1801,24127.4829
2009-09-25 12:50:00,33.1,33.13,33.1,33.11,20087.532263494555,18.1801,18.1965,18.1801,18.1856,20087.5323
2009-09-25 12:55:00,33.1,33.11,32.98,32.98,34002.917742116486,18.1801,18.1856,18.1142,18.1142,34002.9177
2009-09-25 13:00:00,32.99,32.99,32.92,32.94,35125.12624845696,18.1196,18.1196,18.0812,18.0922,35125.1262
2009-09-25 13:05:00,32.94,32.94,32.81,32.82,41746.156435865785,18.0922,18.0922,18.0208,18.0263,41746.1564
2009-09-25 13:10:00,32.81,32.85,32.76,32.83,51172.7078891258,18.0208,18.0428,17.9933,18.0318,51172.7079
2009-09-25 13:15:00,32.83,32.83,32.76,32.77,16047.581640668835,18.0318,18.0318,17.9933,17.9988,16047.5816
2009-09-25 13:20:00,32.77,32.8,32.73,32.73,26708.562450903377,17.9988,18.0153,17.9768,17.9768,26708.5625
2009-09-25 13:25:00,32.74,32.93,32.73,32.91,54539.33340814723,17.9823,18.0867,17.9768,18.0757,54539.3334
2009-09-25 13:30:00,32.9,32.98,32.87,32.94,56110.4253170239,18.0702,18.1142,18.0537,18.0922,56110.4253
2009-09-25 13:35:00,32.92,32.94,32.85,32.89,24800.80799012457,18.0812,18.0922,18.0428,18.0647,24800.808
2009-09-25 13:40:00,32.9,33.01,32.9,33.01,29177.42116485243,18.0702,18.1306,18.0702,18.1306,29177.4212
2009-09-25 13:45:00,33.0,33.03,32.96,33.01,21770.84502300528,18.1251,18.1416,18.1032,18.1306,21770.845
2009-09-25 13:50:00,33.0,33.06,32.96,33.02,45225.00280552126,18.1251,18.1581,18.1032,18.1361,45225.0028
2009-09-25 13:55:00,33.01,33.16,32.97,33.16,57793.73807653462,18.1306,18.213,18.1087,18.213,57793.7381
2009-09-25 14:00:00,33.16,33.24,33.1,33.1,53641.56660307485,18.213,18.257,18.1801,18.1801,53641.5666
2009-09-25 14:05:00,33.1,33.17,33.08,33.09,29962.967119290763,18.1801,18.2185,18.1691,18.1746,29962.9671
2009-09-25 14:10:00,33.08,33.15,33.06,33.09,25810.795645831,18.1691,18.2075,18.1581,18.1746,25810.7956
2009-09-25 14:15:00,33.09,33.1,32.98,33.06,52182.69554483223,18.1746,18.1801,18.1142,18.1581,52182.6955
2009-09-25 14:20:00,33.06,33.08,32.99,32.99,24015.262035686228,18.1581,18.1691,18.1196,18.1196,24015.262
2009-09-25 14:25:00,32.99,33.04,32.96,32.97,33329.5926383122,18.1196,18.1471,18.1032,18.1087,33329.5926
2009-09-25 14:30:00,32.95,32.98,32.9,32.95,34788.46369655482,18.0977,18.1142,18.0702,18.0977,34788.4637
2009-09-25 14:35:00,32.95,33.01,32.9,32.99,59589.271686679385,18.0977,18.1306,18.0702,18.1196,59589.2717
2009-09-25 14:40:00,32.99,33.01,32.92,32.93,32207.38413197172,18.1196,18.1306,18.0812,18.0867,32207.3841
2009-09-25 14:45:00,32.94,33.02,32.94,32.97,29850.74626865672,18.0922,18.1361,18.0922,18.1087,29850.7463
2009-09-25 14:50:00,32.95,33.16,32.94,33.12,76197.95758051846,18.0977,18.213,18.0922,18.1911,76197.9576
2009-09-25 14:55:00,33.12,33.16,33.1,33.11,48367.1866232746,18.1911,18.213,18.1801,18.1856,48367.1866
2009-09-25 15:00:00,33.11,33.12,33.02,33.08,43092.80664347435,18.1856,18.1911,18.1361,18.1691,43092.8066
2009-09-25 15:05:00,33.1,33.13,33.02,33.04,49601.61598024913,18.1801,18.1965,18.1361,18.1471,49601.616
2009-09-25 15:10:00,33.04,33.09,32.99,33.03,47693.86151947032,18.1471,18.1746,18.1196,18.1416,47693.8615
2009-09-25 15:15:00,33.03,33.06,32.97,33.03,51509.37044102794,18.1416,18.1581,18.1087,18.1416,51509.3704
2009-09-25 15:20:00,33.02,33.12,33.02,33.05,60262.59679048367,18.1361,18.1911,18.1361,18.1526,60262.5968
2009-09-25 15:25:00,33.04,33.11,33.0,33.06,57681.51722590057,18.1471,18.1856,18.1251,18.1581,57681.5172
2009-09-25 15:30:00,33.06,33.09,33.02,33.05,57905.95892716866,18.1581,18.1746,18.1361,18.1526,57905.9589
2009-09-25 15:35:00,33.05,33.07,32.97,33.0,83604.53372236561,18.1526,18.1636,18.1087,18.1251,83604.5337
2009-09-25 15:40:00,32.99,33.0,32.85,32.92,181461.1154752553,18.1196,18.1251,18.0428,18.0812,181461.1155
2009-09-25 15:45:00,32.93,32.96,32.83,32.93,131971.7203456402,18.0867,18.1032,18.0318,18.0867,131971.7203
2009-09-25 15:50:00,32.93,33.02,32.91,32.91,173156.77252833574,18.0867,18.1361,18.0757,18.0757,173156.7725
2009-09-25 15:55:00,32.91,32.92,32.79,32.89,399281.7865559421,18.0757,18.0812,18.0098,18.0647,399281.7866
2009-09-28 09:30:00,33.14,33.33,32.98,33.08,105150.9370441028,18.202,18.3064,18.1142,18.1691,105150.937
2009-09-28 09:35:00,33.08,33.24,33.08,33.24,65200.31421838177,18.1691,18.257,18.1691,18.257,65200.3142
2009-09-28 09:40:00,33.26,33.39,32.91,33.38,37481.76411177197,18.2679,18.3393,18.0757,18.3339,37481.7641
2009-09-28 09:45:00,33.39,33.55,33.37,33.55,57793.73807653462,18.3393,18.4272,18.3284,18.4272,57793.7381
2009-09-28 09:50:00,33.55,33.67,33.53,33.66,121984.06463920996,18.4272,18.4931,18.4162,18.4876,121984.0646
2009-09-28 09:55:00,33.67,33.74,33.58,33.73,84502.300527438,18.4931,18.5316,18.4437,18.5261,84502.3005
2009-09-28 10:00:00,33.73,33.84,33.72,33.81,75075.74907417798,18.5261,18.5865,18.5206,18.57,75075.7491
2009-09-28 10:05:00,33.8,33.91,33.72,33.87,71484.68185388845,18.5645,18.625,18.5206,18.603,71484.6819
2009-09-28 10:10:00,33.86,33.88,33.75,33.75,36247.33475479744,18.5975,18.6085,18.5371,18.5371,36247.3348
2009-09-28 10:15:00,33.76,33.84,33.68,33.74,50162.72023341936,18.5426,18.5865,18.4986,18.5316,50162.7202
2009-09-28 10:20:00,33.74,33.78,33.7,33.73,78666.81629446751,18.5316,18.5536,18.5096,18.5261,78666.8163
2009-09-28 10:25:00,33.72,33.74,33.68,33.73,45673.886208057454,18.5206,18.5316,18.4986,18.5261,45673.8862
2009-09-28 10:30:00,33.73,33.83,33.71,33.77,89552.23880597015,18.5261,18.581,18.5151,18.5481,89552.2388
2009-09-28 10:35:00,33.77,33.87,33.73,33.79,62731.45550443272,18.5481,18.603,18.5261,18.559,62731.4555
2009-09-28 10:40:00,33.81,33.9,33.81,33.88,26820.783301537424,18.57,18.6195,18.57,18.6085,26820.7833
2009-09-28 10:45:00,33.87,33.89,33.75,33.78,32544.04668387386,18.603,18.614,18.5371,18.5536,32544.0467
2009-09-28 10:50:00,33.78,33.9,33.77,33.79,37930.64751430816,18.5536,18.6195,18.5481,18.559,37930.6475
2009-09-28 10:55:00,33.78,33.91,33.78,33.88,23903.04118505218,18.5536,18.625,18.5536,18.6085,23903.0412
2009-09-28 11:00:00,33.89,34.0,33.88,33.98,50836.04533722365,18.614,18.6744,18.6085,18.6634,50836.0453
2009-09-28 11:05:00,33.98,34.1,33.95,34.07,39389.518572550776,18.6634,18.7293,18.6469,18.7128,39389.5186
2009-09-28 11:10:00,34.07,34.09,33.98,33.98,37930.64751430816,18.7128,18.7238,18.6634,18.6634,37930.6475
2009-09-28 11:15:00,33.96,33.99,33.94,33.95,25810.795645831,18.6524,18.6689,18.6414,18.6469,25810.7956
2009-09-28 11:20:00,33.95,34.06,33.93,34.0,34900.68454718887,18.6469,18.7073,18.6359,18.6744,34900.6845
2009-09-28 11:25:00,33.99,34.08,33.98,34.08,27718.550106609808,18.6689,18.7183,18.6634,18.7183,27718.5501
2009-09-28 11:30:00,34.08,34.15,34.08,34.13,40623.9479295253,18.7183,18.7568,18.7183,18.7458,40623.9479
2009-09-28 11:35:00,34.13,34.15,34.08,34.1,13017.618673549545,18.7458,18.7568,18.7183,18.7293,13017.6187
2009-09-28 11:40:00,34.1,34.17,34.08,34.1,36135.113904163394,18.7293,18.7678,18.7183,18.7293,36135.1139
2009-09-28 11:45:00,34.11,34.24,34.1,34.24,40175.06452698911,18.7348,18.8062,18.7293,18.8062,40175.0645
2009-09-28 11:50:00,34.24,34.27,34.22,34.25,32992.93008641005,18.8062,18.8227,18.7952,18.8117,32992.9301
2009-09-28 11:55:00,34.25,34.25,34.2,34.22,15262.035686230502,18.8117,18.8117,18.7842,18.7952,15262.0357
2009-09-28 12:00:00,34.21,34.29,34.2,34.29,25698.574795196942,18.7897,18.8337,18.7842,18.8337,25698.5748
2009-09-28 12:05:00,34.26,34.31,34.25,34.26,18179.777802715744,18.8172,18.8447,18.8117,18.8172,18179.7778
2009-09-28 12:10:00,34.28,34.29,34.23,34.27,18067.556952081697,18.8282,18.8337,18.8007,18.8227,18067.557
2009-09-28 12:15:00,34.27,34.3,34.26,34.27,21097.519919200982,18.8227,18.8392,18.8172,18.8227,21097.5199
2009-09-28 12:20:00,34.27,34.27,34.25,34.26,16833.12759510717,18.8227,18.8227,18.8117,18.8172,16833.1276
2009-09-28 12:25:00,34.27,34.29,34.24,34.25,20648.6365166648,18.8227,18.8337,18.8062,18.8117,20648.6365
2009-09-28 12:30:00,34.26,34.26,34.22,34.23,21546.403321737176,18.8172,18.8172,18.7952,18.8007,21546.4033
2009-09-28 12:35:00,34.23,34.24,34.22,34.23,13690.943777353832,18.8007,18.8062,18.7952,18.8007,13690.9438
2009-09-28 12:40:00,34.24,34.31,34.2,34.29,25025.24969139266,18.8062,18.8447,18.7842,18.8337,25025.2497
2009-09-28 12:45:00,34.28,34.3,34.25,34.28,18740.882055885984,18.8282,18.8392,18.8117,18.8282,18740.8821
2009-09-28 12:50:00,34.29,34.3,34.25,34.25,10885.422511502637,18.8337,18.8392,18.8117,18.8117,10885.4225
2009-09-28 12:55:00,34.25,34.25,34.19,34.21,35798.45135226125,18.8117,18.8117,18.7787,18.7897,35798.4514
2009-09-28 13:00:00,34.23,34.24,34.21,34.23,23790.82033441813,18.8007,18.8062,18.7897,18.8007,23790.8203
2009-09-28 13:05:00,34.22,34.25,34.21,34.24,22107.507574907417,18.7952,18.8117,18.7897,18.8062,22107.5076
2009-09-28 13:10:00,34.24,34.24,34.22,34.22,13690.943777353832,18.8062,18.8062,18.7952,18.7952,13690.9438
2009-09-28 13:15:00,34.23,34.28,34.22,34.24,26484.12074963528,18.8007,18.8282,18.7952,18.8062,26484.1207
2009-09-28 13:20:00,34.24,34.25,34.2,34.25,23117.495230613848,18.8062,18.8117,18.7842,18.8117,23117.4952
2009-09-28 13:25:00,34.25,34.35,34.23,34.35,52968.24149927056,18.8117,18.8666,18.8007,18.8666,52968.2415
2009-09-28 13:30:00,34.35,34.36,34.33,34.33,26933.00415217147,18.8666,18.8721,18.8556,18.8556,26933.0042
2009-09-28 13:35:00,34.33,34.41,34.31,34.41,34788.46369655482,18.8556,18.8996,18.8447,18.8996,34788.4637
2009-09-28 13:40:00,34.41,34.53,34.41,34.53,52856.02064863651,18.8996,18.9655,18.8996,18.9655,52856.0206
2009-09-28 13:45:00,34.52,34.53,34.48,34.51,47693.86151947032,18.96,18.9655,18.938,18.9545,47693.8615
2009-09-28 13:50:00,34.49,34.53,34.47,34.49,29401.86286612052,18.9435,18.9655,18.9325,18.9435,29401.8629
2009-09-28 13:55:00,34.48,34.5,34.42,34.44,49152.73257771294,18.938,18.949,18.9051,18.9161,49152.7326
2009-09-28 14:00:00,34.44,34.51,34.43,34.49,34339.580294018626,18.9161,18.9545,18.9106,18.9435,34339.5803
2009-09-28 14:05:00,34.49,34.5,34.44,34.45,31421.838177533384,18.9435,18.949,18.9161,18.9215,31421.8382
2009-09-28 14:10:00,34.45,34.51,34.4,34.44,70362.47334754797,18.9215,18.9545,18.8941,18.9161,70362.4733
2009-09-28 14:15:00,34.42,34.52,34.41,34.51,35349.56794972506,18.9051,18.96,18.8996,18.9545,35349.5679
2009-09-28 14:20:00,34.5,34.58,34.49,34.57,64190.32656267534,18.949,18.993,18.9435,18.9875,64190.3266
2009-09-28 14:25:00,34.57,34.65,34.55,34.6,52631.57894736842,18.9875,19.0314,18.9765,19.0039,52631.5789
2009-09-28 14:30:00,34.6,34.6,34.53,34.57,120974.07698350352,19.0039,19.0039,18.9655,18.9875,120974.077
2009-09-28 14:35:00,34.58,34.59,34.48,34.52,93255.52687689372,18.993,18.9984,18.938,18.96,93255.5269
2009-09-28 14:40:00,34.53,34.55,34.49,34.5,65985.8601728201,18.9655,18.9765,18.9435,18.949,65985.8602
2009-09-28 14:45:00,34.5,34.56,34.49,34.55,51060.48703849175,18.949,18.982,18.9435,18.9765,51060.487
2009-09-28 14:50:00,34.54,34.58,34.53,34.57,49938.27853215127,18.971,18.993,18.9655,18.9875,49938.2785
2009-09-28 14:55:00,34.56,34.61,34.51,34.52,74290.20311973964,18.982,19.0094,18.9545,18.96,74290.2031
2009-09-28 15:00:00,34.52,34.55,34.43,34.5,108517.56256312424,18.96,18.9765,18.9106,18.949,108517.5626
2009-09-28 15:05:00,34.5,34.5,34.46,34.49,89103.35540343395,18.949,18.949,18.927,18.9435,89103.3554
2009-09-28 15:10:00,34.49,34.49,34.43,34.43,65424.75591964987,18.9435,18.9435,18.9106,18.9106,65424.7559
2009-09-28 15:15:00,34.43,34.49,34.42,34.42,84277.8588261699,18.9106,18.9435,18.9051,18.9051,84277.8588
2009-09-28 15:20:00,34.41,34.53,34.41,34.49,72943.55291213107,18.8996,18.9655,18.8996,18.9435,72943.5529
2009-09-28 15:25:00,34.49,34.53,34.46,34.5,58579.28403097295,18.9435,18.9655,18.927,18.949,58579.284
2009-09-28 15:30:00,34.5,34.57,34.43,34.57,109303.10851756256,18.949,18.9875,18.9106,18.9875,109303.1085
2009-09-28 15:35:00,34.57,34.57,34.5,34.5,65088.09336774772,18.9875,18.9875,18.949,18.949,65088.0934
2009-09-28 15:40:00,34.49,34.5,34.4,34.44,84502.300527438,18.9435,18.949,18.8941,18.9161,84502.3005
2009-09-28 15:45:00,34.43,34.44,34.32,34.38,148243.74368757714,18.9106,18.9161,18.8501,18.8831,148243.7437
2009-09-28 15:50:00,34.38,34.48,34.38,34.47,145550.44327236,18.8831,18.938,18.8831,18.9325,145550.4433
2009-09-28 15:55:00,34.47,34.69,34.46,34.64,473123.10627314553,18.9325,19.0534,18.927,19.0259,473123.1063
2009-09-29 09:30:00,34.75,34.75,34.53,34.64,70586.91504881607,19.0863,19.0863,18.9655,19.0259,70586.915
2009-09-29 09:35:00,34.64,34.9,34.58,34.88,58242.62147907081,19.0259,19.1687,18.993,19.1577,58242.6215
2009-09-29 09:40:00,34.88,35.19,34.87,35.12,104365.39108966444,19.1577,19.328,19.1522,19.2895,104365.3911
2009-09-29 09:45:00,35.1,35.12,34.94,34.94,64751.43081584558,19.2786,19.2895,19.1907,19.1907,64751.4308
2009-09-29 09:50:00,34.98,35.12,34.93,35.11,92245.5392211873,19.2126,19.2895,19.1852,19.2841,92245.5392
2009-09-29 09:55:00,35.09,35.55,35.09,35.36,318594.9949500617,19.2731,19.5257,19.2731,19.4214,318594.995
2009-09-29 10:00:00,35.35,35.37,34.8,34.96,289080.91123330715,19.4159,19.4269,19.1138,19.2017,289080.9112
2009-09-29 10:05:00,34.92,35.02,34.83,35.02,157670.29514083714,19.1797,19.2346,19.1303,19.2346,157670.2951
2009-09-29 10:10:00,35.02,35.2,34.92,35.12,109976.43362136684,19.2346,19.3335,19.1797,19.2895,109976.4336
2009-09-29 10:15:00,35.12,35.23,35.1,35.17,59701.49253731343,19.2895,19.35,19.2786,19.317,59701.4925
2009-09-29 10:20:00,35.17,35.24,35.05,35.06,90337.78476040848,19.317,19.3555,19.2511,19.2566,90337.7848
2009-09-29 10:25:00,35.06,35.19,35.05,35.09,29850.74626865672,19.2566,19.328,19.2511,19.2731,29850.7463
2009-09-29 10:30:00,35.1,35.12,34.94,35.04,41633.93558523173,19.2786,19.2895,19.1907,19.2456,41633.9356
2009-09-29 10:35:00,35.05,35.1,34.95,35.06,51621.59129166199,19.2511,19.2786,19.1962,19.2566,51621.5913
2009-09-29 10:40:00,35.06,35.08,34.6,34.62,217035.1251262485,19.2566,19.2676,19.0039,19.0149,217035.1251
2009-09-29 10:45:00,34.6,34.72,34.56,34.61,84726.74222870609,19.0039,19.0698,18.982,19.0094,84726.7422
2009-09-29 10:50:00,34.61,34.64,34.5,34.54,83155.65031982942,19.0094,19.0259,18.949,18.971,83155.6503
2009-09-29 10:55:00,34.54,34.54,34.32,34.35,78666.81629446751,18.971,18.971,18.8501,18.8666,78666.8163
2009-09-29 11:00:00,34.35,34.46,34.32,34.43,75075.74907417798,18.8666,18.927,18.8501,18.9106,75075.7491
2009-09-29 11:05:00,34.43,34.48,34.42,34.46,33329.5926383122,18.9106,18.938,18.9051,18.927,33329.5926
2009-09-29 11:10:00,34.46,34.48,34.41,34.41,47132.75726630008,18.927,18.938,18.8996,18.8996,47132.7573
2009-09-29 11:15:00,34.41,34.46,34.33,34.34,29177.42116485243,18.8996,18.927,18.8556,18.8611,29177.4212
2009-09-29 11:20:00,34.34,34.38,34.29,34.38,34227.35944338458,18.8611,18.8831,18.8337,18.8831,34227.3594
2009-09-29 11:25:00,34.38,34.5,34.37,34.49,50499.38278532151,18.8831,18.949,18.8776,18.9435,50499.3828
2009-09-29 11:30:00,34.49,34.52,34.44,34.45,41297.27303332959,18.9435,18.96,18.9161,18.9215,41297.273
2009-09-29 11:35:00,34.45,34.48,34.33,34.33,20536.41566603075,18.9215,18.938,18.8556,18.8556,20536.4157
2009-09-29 11:40:00,34.33,34.33,34.22,34.22,47806.08237010436,18.8556,18.8556,18.7952,18.7952,47806.0824
2009-09-29 11:45:00,34.23,34.24,33.91,34.05,156884.7491863988,18.8007,18.8062,18.625,18.7019,156884.7492
2009-09-29 11:50:00,34.06,34.06,33.91,34.02,64078.105712041295,18.7073,18.7073,18.625,18.6854,64078.1057
2009-09-29 11:55:00,34.03,34.05,33.95,34.02,49040.51172707889,18.6909,18.7019,18.6469,18.6854,49040.5117
2009-09-29 12:00:00,34.01,34.11,34.0,34.11,41746.156435865785,18.6799,18.7348,18.6744,18.7348,41746.1564
2009-09-29 12:05:00,34.12,34.17,34.06,34.15,35461.78880035911,18.7403,18.7678,18.7073,18.7568,35461.7888
2009-09-29 12:10:00,34.16,34.23,34.09,34.22,24576.36628885647,18.7623,18.8007,18.7238,18.7952,24576.3663
2009-09-29 12:15:00,34.22,34.25,34.18,34.23,23117.495230613848,18.7952,18.8117,18.7733,18.8007,23117.4952
2009-09-29 12:20:00,34.23,34.26,34.16,34.18,56559.30871956009,18.8007,18.8172,18.7623,18.7733,56559.3087
2009-09-29 12:25:00,34.19,34.33,34.18,34.3,38828.414319380536,18.7787,18.8556,18.7733,18.8392,38828.4143
2009-09-29 12:30:00,34.3,34.41,34.3,34.41,49040.51172707889,18.8392,18.8996,18.8392,18.8996,49040.5117
2009-09-29 12:35:00,34.41,34.42,34.37,34.41,36135.113904163394,18.8996,18.9051,18.8776,18.8996,36135.1139
2009-09-29 12:40:00,34.41,34.46,34.41,34.44,20311.97396476265,18.8996,18.927,18.8996,18.9161,20311.974
2009-09-29 12:45:00,34.44,34.49,34.43,34.44,23790.82033441813,18.9161,18.9435,18.9106,18.9161,23790.8203
2009-09-29 12:50:00,34.43,34.5,34.42,34.48,27718.550106609808,18.9106,18.949,18.9051,18.938,27718.5501
2009-09-29 12:55:00,34.49,34.51,34.44,34.5,19301.98630905622,18.9435,18.9545,18.9161,18.949,19301.9863
2009-09-29 13:00:00,34.51,34.57,34.5,34.57,27830.77095724385,18.9545,18.9875,18.949,18.9875,27830.771
2009-09-29 13:05:00,34.57,34.61,34.55,34.56,31309.617326899337,18.9875,19.0094,18.9765,18.982,31309.6173
2009-09-29 13:10:00,34.55,34.65,34.55,34.63,57793.73807653462,18.9765,19.0314,18.9765,19.0204,57793.7381
2009-09-29 13:15:00,34.63,34.65,34.57,34.57,23903.04118505218,19.0204,19.0314,18.9875,18.9875,23903.0412
2009-09-29 13:20:00,34.59,34.62,34.57,34.59,13578.722926719784,18.9984,19.0149,18.9875,18.9984,13578.7229
2009-09-29 13:25:00,34.6,34.61,34.57,34.59,16945.348445741216,19.0039,19.0094,18.9875,18.9984,16945.3484
2009-09-29 13:30:00,34.59,34.6,34.57,34.58,14813.15228369431,18.9984,19.0039,18.9875,18.993,14813.1523
2009-09-29 13:35:00,34.58,34.66,34.57,34.63,46459.43216249579,18.993,19.0369,18.9875,19.0204,46459.4322
2009-09-29 13:40:00,34.64,34.65,34.57,34.64,32768.48838514196,19.0259,19.0314,18.9875,19.0259,32768.4884
2009-09-29 13:45:00,34.65,34.66,34.63,34.63,26820.783301537424,19.0314,19.0369,19.0204,19.0204,26820.7833
2009-09-29 13:50:00,34.63,34.69,34.63,34.65,25025.24969139266,19.0204,19.0534,19.0204,19.0314,25025.2497
2009-09-29 13:55:00,34.65,34.67,34.62,34.66,21995.28672427337,19.0314,19.0424,19.0149,19.0369,21995.2867
2009-09-29 14:00:00,34.66,34.67,34.59,34.61,42980.58579284031,19.0369,19.0424,18.9984,19.0094,42980.5858
2009-09-29 14:05:00,34.61,34.62,34.54,34.56,17394.23184827741,19.0094,19.0149,18.971,18.982,17394.2318
2009-09-29 14:10:00,34.57,34.63,34.55,34.63,37593.984962406015,18.9875,19.0204,18.9765,19.0204,37593.985
2009-09-29 14:15:00,34.62,34.64,34.56,34.63,47020.53641566603,19.0149,19.0259,18.982,19.0204,47020.5364
2009-09-29 14:20:00,34.64,34.66,34.59,34.61,26371.89989900124,19.0259,19.0369,18.9984,19.0094,26371.8999
2009-09-29 14:25:00,34.6,34.61,34.57,34.57,28840.758612950285,19.0039,19.0094,18.9875,18.9875,28840.7586
2009-09-29 14:30:00,34.57,34.59,34.39,34.41,47918.30322073841,18.9875,18.9984,18.8886,18.8996,47918.3032
2009-09-29 14:35:00,34.41,34.43,34.33,34.34,51060.48703849175,18.8996,18.9106,18.8556,18.8611,51060.487
2009-09-29 14:40:00,34.34,34.36,34.29,34.36,46234.990461227695,18.8611,18.8721,18.8337,18.8721,46234.9905
2009-09-29 14:45:00,34.35,34.36,34.33,34.33,36247.33475479744,18.8666,18.8721,18.8556,18.8556,36247.3348
2009-09-29 14:50:00,34.32,34.41,34.32,34.4,31085.17562563124,18.8501,18.8996,18.8501,18.8941,31085.1756
2009-09-29 14:55:00,34.4,34.48,34.4,34.44,57457.07552463248,18.8941,18.938,18.8941,18.9161,57457.0755
2009-09-29 15:00:00,34.44,34.48,34.44,34.45,18740.882055885984,18.9161,18.938,18.9161,18.9215,18740.8821
2009-09-29 15:05:00,34.45,34.49,34.43,34.44,36696.21815733363,18.9215,18.9435,18.9106,18.9161,36696.2182
2009-09-29 15:10:00,34.43,34.47,34.39,34.41,66659.1852766244,18.9106,18.9325,18.8886,18.8996,66659.1853
2009-09-29 15:15:00,34.42,34.46,34.4,34.42,41521.714734597685,18.9051,18.927,18.8941,18.9051,41521.7147
2009-09-29 15:20:00,34.41,34.52,34.41,34.49,55324.87936258557,18.8996,18.96,18.8996,18.9435,55324.8794
2009-09-29 15:25:00,34.49,34.49,34.33,34.35,73729.0988665694,18.9435,18.9435,18.8556,18.8666,73729.0989
2009-09-29 15:30:00,34.35,34.41,34.33,34.4,68454.71888676916,18.8666,18.8996,18.8556,18.8941,68454.7189
2009-09-29 15:35:00,34.39,34.44,34.36,34.37,63180.33890696892,18.8886,18.9161,18.8721,18.8776,63180.3389
2009-09-29 15:40:00,34.38,34.41,34.35,34.39,96622.15239591515,18.8831,18.8996,18.8666,18.8886,96622.1524
2009-09-29 15:45:00,34.39,34.49,34.33,34.38,102906.52003142184,18.8886,18.9435,18.8556,18.8831,102906.52
2009-09-29 15:50:00,34.37,34.42,34.29,34.32,172932.33082706766,18.8776,18.9051,18.8337,18.8501,172932.3308
2009-09-29 15:55:00,34.32,34.41,34.31,34.39,240377.0620581304,18.8501,18.8996,18.8447,18.8886,240377.0621
2009-09-30 09:30:00,34.62,34.97,34.41,34.82,119402.98507462686,19.0149,19.2072,18.8996,19.1248,119402.9851
2009-09-30 09:35:00,34.81,35.12,34.75,34.97,108517.56256312424,19.1193,19.2895,19.0863,19.2072,108517.5626
2009-09-30 09:40:00,34.97,34.98,34.59,34.68,109864.2127707328,19.2072,19.2126,18.9984,19.0479,109864.2128
2009-09-30 09:45:00,34.66,34.66,34.17,34.17,122994.0522949164,19.0369,19.0369,18.7678,18.7678,122994.0523
2009-09-30 09:50:00,34.2,34.35,34.13,34.35,106722.02895297944,18.7842,18.8666,18.7458,18.8666,106722.029
2009-09-30 09:55:00,34.37,34.38,33.99,34.23,177757.8274043317,18.8776,18.8831,18.6689,18.8007,177757.8274
2009-09-30 10:00:00,34.22,34.26,34.11,34.14,188643.2499158344,18.7952,18.8172,18.7348,18.7513,188643.2499
2009-09-30 10:05:00,34.14,34.16,33.97,34.0,82033.44181348894,18.7513,18.7623,18.6579,18.6744,82033.4418
2009-09-30 10:10:00,34.01,34.1,33.95,34.04,56895.97127146224,18.6799,18.7293,18.6469,18.6964,56895.9713
2009-09-30 10:15:00,34.04,34.16,34.01,34.13,67332.51038042868,18.6964,18.7623,18.6799,18.7458,67332.5104
2009-09-30 10:20:00,34.12,34.22,34.03,34.03,64302.54741330939,18.7403,18.7952,18.6909,18.6909,64302.5474
2009-09-30 10:25:00,34.03,34.07,33.93,33.97,66098.08102345416,18.6909,18.7128,18.6359,18.6579,66098.081
2009-09-30 10:30:00,33.98,34.08,33.89,34.07,67444.73123106273,18.6634,18.7183,18.614,18.7128,67444.7312
2009-09-30 10:35:00,34.06,34.13,33.95,33.98,58467.0631803389,18.7073,18.7458,18.6469,18.6634,58467.0632
2009-09-30 10:40:00,33.99,34.0,33.89,33.94,74739.08652227583,18.6689,18.6744,18.614,18.6414,74739.0865
2009-09-30 10:45:00,33.93,34.0,33.89,33.92,56783.75042082819,18.6359,18.6744,18.614,18.6304,56783.7504
2009-09-30 10:50:00,33.92,33.98,33.89,33.94,41858.37728649983,18.6304,18.6634,18.614,18.6414,41858.3773
2009-09-30 10:55:00,33.95,34.0,33.91,33.98,31982.942430703624,18.6469,18.6744,18.625,18.6634,31982.9424
2009-09-30 11:00:00,33.99,34.06,33.97,34.03,56222.64616765795,18.6689,18.7073,18.6579,18.6909,56222.6462
2009-09-30 11:05:00,34.03,34.05,33.9,33.9,54539.33340814723,18.6909,18.7019,18.6195,18.6195,54539.3334
2009-09-30 11:10:00,33.9,33.93,33.87,33.89,36471.776456065534,18.6195,18.6359,18.603,18.614,36471.7765
2009-09-30 11:15:00,33.87,34.04,33.87,34.0,35125.12624845696,18.603,18.6964,18.603,18.6744,35125.1262
2009-09-30 11:20:00,34.0,34.08,33.96,34.06,41409.49388396364,18.6744,18.7183,18.6524,18.7073,41409.4939
2009-09-30 11:25:00,34.05,34.09,33.96,33.97,60262.59679048367,18.7019,18.7238,18.6524,18.6579,60262.5968
2009-09-30 11:30:00,33.96,34.08,33.95,34.03,58354.84232970486,18.6524,18.7183,18.6469,18.6909,58354.8423
2009-09-30 11:35:00,34.04,34.04,33.93,33.95,42643.923240938166,18.6964,18.6964,18.6359,18.6469,42643.9232
2009-09-30 11:40:00,33.96,34.01,33.91,34.01,38379.53091684435,18.6524,18.6799,18.625,18.6799,38379.5309
2009-09-30 11:45:00,34.0,34.06,33.98,34.01,51733.81214229604,18.6744,18.7073,18.6634,18.6799,51733.8121
2009-09-30 11:50:00,34.02,34.06,34.0,34.04,54539.33340814723,18.6854,18.7073,18.6744,18.6964,54539.3334
2009-09-30 11:55:00,34.04,34.06,34.03,34.03,60487.038491751766,18.6964,18.7073,18.6909,18.6909,60487.0385
2009-09-30 12:00:00,34.03,34.06,34.0,34.05,37706.20581304006,18.6909,18.7073,18.6744,18.7019,37706.2058
2009-09-30 12:05:00,34.04,34.06,34.01,34.05,35798.45135226125,18.6964,18.7073,18.6799,18.7019,35798.4514
2009-09-30 12:10:00,34.06,34.06,34.01,34.03,27830.77095724385,18.7073,18.7073,18.6799,18.6909,27830.771
2009-09-30 12:15:00,34.04,34.16,34.03,34.11,59140.38828414319,18.6964,18.7623,18.6909,18.7348,59140.3883
2009-09-30 12:20:00,34.11,34.16,34.08,34.09,52182.69554483223,18.7348,18.7623,18.7183,18.7238,52182.6955
2009-09-30 12:25:00,34.09,34.21,34.09,34.21,43990.57344854674,18.7238,18.7897,18.7238,18.7897,43990.5734
2009-09-30 12:30:00,34.2,34.33,34.18,34.24,58130.40062843676,18.7842,18.8556,18.7733,18.8062,58130.4006
2009-09-30 12:35:00,34.23,34.27,34.06,34.2,71035.79845135225,18.8007,18.8227,18.7073,18.7842,71035.7985
2009-09-30 12:40:00,34.2,34.24,34.19,34.23,45337.22365615532,18.7842,18.8062,18.7787,18.8007,45337.2237
2009-09-30 12:45:00,34.24,34.31,34.2,34.2,91459.99326674896,18.8062,18.8447,18.7842,18.7842,91459.9933
2009-09-30 12:50:00,34.2,34.35,34.2,34.33,106048.70384917516,18.7842,18.8666,18.7842,18.8556,106048.7038
2009-09-30 12:55:00,34.33,34.41,34.31,34.33,60823.70104365391,18.8556,18.8996,18.8447,18.8556,60823.701
2009-09-30 13:00:00,34.33,34.55,34.33,34.49,85624.50903377848,18.8556,18.9765,18.8556,18.9435,85624.509
2009-09-30 13:05:00,34.49,34.62,34.47,34.55,124789.58590506116,18.9435,19.0149,18.9325,18.9765,124789.5859
2009-09-30 13:10:00,34.55,34.64,34.51,34.55,33666.25519021434,18.9765,19.0259,18.9545,18.9765,33666.2552
2009-09-30 13:15:00,34.55,34.58,34.54,34.58,18067.556952081697,18.9765,18.993,18.971,18.993,18067.557
2009-09-30 13:20:00,34.58,34.64,34.55,34.56,30075.18796992481,18.993,19.0259,18.9765,18.982,30075.188
2009-09-30 13:25:00,34.56,34.6,34.53,34.54,15486.477387498597,18.982,19.0039,18.9655,18.971,15486.4774
2009-09-30 13:30:00,34.53,34.54,34.45,34.46,40399.50622825721,18.9655,18.971,18.9215,18.927,40399.5062
2009-09-30 13:35:00,34.48,34.49,34.4,34.42,85624.50903377848,18.938,18.9435,18.8941,18.9051,85624.509
2009-09-30 13:40:00,34.41,34.46,34.38,34.41,49264.95342834698,18.8996,18.927,18.8831,18.8996,49264.9534
2009-09-30 13:45:00,34.41,34.44,34.39,34.43,26933.00415217147,18.8996,18.9161,18.8886,18.9106,26933.0042
2009-09-30 13:50:00,34.43,34.49,34.42,34.48,48479.40747390865,18.9106,18.9435,18.9051,18.938,48479.4075
2009-09-30 13:55:00,34.49,34.49,34.41,34.44,48030.524071372456,18.9435,18.9435,18.8996,18.9161,48030.5241
2009-09-30 14:00:00,34.43,34.45,34.36,34.45,55437.100213219615,18.9106,18.9215,18.8721,18.9215,55437.1002
2009-09-30 14:05:00,34.45,34.45,34.37,34.37,32768.48838514196,18.9215,18.9215,18.8776,18.8776,32768.4884
2009-09-30 14:10:00,34.38,34.43,34.35,34.43,25025.24969139266,18.8831,18.9106,18.8666,18.9106,25025.2497
2009-09-30 14:15:00,34.43,34.48,34.4,34.42,177645.60655369767,18.9106,18.938,18.8941,18.9051,177645.6066
2009-09-30 14:20:00,34.43,34.48,34.41,34.43,50723.824486589605,18.9106,18.938,18.8996,18.9106,50723.8245
2009-09-30 14:25:00,34.41,34.47,34.41,34.43,45561.66535742341,18.8996,18.9325,18.8996,18.9106,45561.6654
2009-09-30 14:30:00,34.42,34.49,34.37,34.46,78891.2579957356,18.9051,18.9435,18.8776,18.927,78891.258
2009-09-30 14:35:00,34.45,34.49,34.41,34.43,75749.07417798227,18.9215,18.9435,18.8996,18.9106,75749.0742
2009-09-30 14:40:00,34.42,34.59,34.42,34.58,82482.32521602513,18.9051,18.9984,18.9051,18.993,82482.3252
2009-09-30 14:45:00,34.58,34.6,34.5,34.52,62843.67635506677,18.993,19.0039,18.949,18.96,62843.6764
2009-09-30 14:50:00,34.52,34.54,34.4,34.42,72494.66950959488,18.96,18.971,18.8941,18.9051,72494.6695
2009-09-30 14:55:00,34.42,34.45,34.3,34.31,83380.09202109752,18.9051,18.9215,18.8392,18.8447,83380.092
2009-09-30 15:00:00,34.31,34.31,34.06,34.11,155986.98238132644,18.8447,18.8447,18.7073,18.7348,155986.9824
2009-09-30 15:05:00,34.11,34.16,33.94,34.01,131859.49949500617,18.7348,18.7623,18.6414,18.6799,131859.4995
2009-09-30 15:10:00,34.01,34.05,33.87,33.89,120525.19358096732,18.6799,18.7019,18.603,18.614,120525.1936
2009-09-30 15:15:00,33.88,33.92,33.8,33.91,110200.87532263494,18.6085,18.6304,18.5645,18.625,110200.8753
2009-09-30 15:20:00,33.92,33.92,33.82,33.84,70811.35675008416,18.6304,18.6304,18.5755,18.5865,70811.3568
2009-09-30 15:25:00,33.83,33.98,33.77,33.81,122769.61059364828,18.581,18.6634,18.5481,18.57,122769.6106
2009-09-30 15:30:00,33.81,33.98,33.76,33.93,114465.26764672875,18.57,18.6634,18.5426,18.6359,114465.2676
2009-09-30 15:35:00,33.93,33.95,33.84,33.93,148131.5228369431,18.6359,18.6469,18.5865,18.6359,148131.5228
2009-09-30 15:40:00,33.94,34.05,33.9,33.95,238693.7492986197,18.6414,18.7019,18.6195,18.6469,238693.7493
2009-09-30 15:45:00,33.94,34.01,33.87,33.94,173605.65593087196,18.6414,18.6799,18.603,18.6414,173605.6559
2009-09-30 15:50:00,33.96,34.04,33.93,33.97,243968.12927841992,18.6524,18.6964,18.6359,18.6579,243968.1293
2009-09-30 15:55:00,33.97,34.05,33.88,33.92,656043.0928066435,18.6579,18.7019,18.6085,18.6304,656043.0928
2009-10-01 09:30:00,33.84,33.84,33.56,33.79,114801.9301986309,18.5865,18.5865,18.4327,18.559,114801.9302
2009-10-01 09:35:00,33.77,33.77,33.37,33.37,148131.5228369431,18.5481,18.5481,18.3284,18.3284,148131.5228
2009-10-01 09:40:00,33.43,33.45,33.25,33.27,212882.95365278868,18.3613,18.3723,18.2625,18.2734,212882.9537
2009-10-01 09:45:00,33.27,33.42,33.23,33.41,140163.8424419257,18.2734,18.3558,18.2515,18.3503,140163.8424
2009-10-01 09:50:00,33.41,33.41,33.2,33.26,104814.27449220064,18.3503,18.3503,18.235,18.2679,104814.2745
2009-10-01 09:55:00,33.26,33.26,33.1,33.2,82482.32521602513,18.2679,18.2679,18.1801,18.235,82482.3252
2009-10-01 10:00:00,33.21,33.32,33.0,33.08,204690.8315565032,18.2405,18.3009,18.1251,18.1691,204690.8316
2009-10-01 10:05:00,33.09,33.26,32.99,33.19,212321.84939961843,18.1746,18.2679,18.1196,18.2295,212321.8494
2009-10-01 10:10:00,33.18,33.41,33.15,33.37,131410.61609246998,18.224,18.3503,18.2075,18.3284,131410.6161
2009-10-01 10:15:00,33.37,33.37,33.26,33.35,85961.17158568061,18.3284,18.3284,18.2679,18.3174,85961.1716
2009-10-01 10:20:00,33.35,33.4,33.25,33.38,92133.31837055324,18.3174,18.3448,18.2625,18.3339,92133.3184
2009-10-01 10:25:00,33.37,33.53,33.33,33.37,102794.29918078778,18.3284,18.4162,18.3064,18.3284,102794.2992
2009-10-01 10:30:00,33.38,33.46,33.32,33.41,92694.42262372348,18.3339,18.3778,18.3009,18.3503,92694.4226
2009-10-01 10:35:00,33.42,33.59,33.41,33.46,71372.4610032544,18.3558,18.4492,18.3503,18.3778,71372.461
2009-10-01 10:40:00,33.45,33.54,33.39,33.43,67669.17293233082,18.3723,18.4217,18.3393,18.3613,67669.1729
2009-10-01 10:45:00,33.43,33.47,33.28,33.3,52294.91639546627,18.3613,18.3833,18.2789,18.2899,52294.9164
2009-10-01 10:50:00,33.29,33.34,33.2,33.31,56334.867018292,18.2844,18.3119,18.235,18.2954,56334.867
2009-10-01 10:55:00,33.32,33.37,33.19,33.26,77544.60778812703,18.3009,18.3284,18.2295,18.2679,77544.6078
2009-10-01 11:00:00,33.24,33.24,33.1,33.18,89215.576254068,18.257,18.257,18.1801,18.224,89215.5763
2009-10-01 11:05:00,33.18,33.24,33.11,33.15,90113.3430591404,18.224,18.257,18.1856,18.2075,90113.3431
2009-10-01 11:10:00,33.14,33.23,33.13,33.19,73280.21546403322,18.202,18.2515,18.1965,18.2295,73280.2155
2009-10-01 11:15:00,33.22,33.25,33.11,33.18,54875.995960049375,18.246,18.2625,18.1856,18.224,54875.996
2009-10-01 11:20:00,33.19,33.26,33.11,33.12,37593.984962406015,18.2295,18.2679,18.1856,18.1911,37593.985
2009-10-01 11:25:00,33.13,33.15,33.04,33.13,64526.98911457748,18.1965,18.2075,18.1471,18.1965,64526.9891
2009-10-01 11:30:00,33.13,33.18,33.1,33.14,49377.17427898103,18.1965,18.224,18.1801,18.202,49377.1743
2009-10-01 11:35:00,33.15,33.19,33.09,33.14,51733.81214229604,18.2075,18.2295,18.1746,18.202,51733.8121
2009-10-01 11:40:00,33.15,33.23,33.13,33.13,23229.71608124789,18.2075,18.2515,18.1965,18.1965,23229.7161
2009-10-01 11:45:00,33.12,33.15,33.04,33.07,43990.57344854674,18.1911,18.2075,18.1471,18.1636,43990.5734
2009-10-01 11:50:00,33.08,33.18,33.07,33.14,37032.880709235775,18.1691,18.224,18.1636,18.202,37032.8807
2009-10-01 11:55:00,33.14,33.14,33.03,33.09,35125.12624845696,18.202,18.202,18.1416,18.1746,35125.1262
2009-10-01 12:00:00,33.1,33.1,33.0,33.0,24351.92458758837,18.1801,18.1801,18.1251,18.1251,24351.9246
2009-10-01 12:05:00,33.0,33.02,32.94,32.95,61272.5844461901,18.1251,18.1361,18.0922,18.0977,61272.5844
2009-10-01 12:10:00,32.95,33.02,32.95,32.97,46571.65301312984,18.0977,18.1361,18.0977,18.1087,46571.653
2009-10-01 12:15:00,32.97,33.05,32.95,33.03,68566.93973740321,18.1087,18.1526,18.0977,18.1416,68566.9397
2009-10-01 12:20:00,33.03,33.1,33.03,33.1,24800.80799012457,18.1416,18.1801,18.1416,18.1801,24800.808
2009-10-01 12:25:00,33.09,33.11,33.07,33.11,51172.7078891258,18.1746,18.1856,18.1636,18.1856,51172.7079
2009-10-01 12:30:00,33.11,33.17,33.1,33.15,30187.40882055886,18.1856,18.2185,18.1801,18.2075,30187.4088
2009-10-01 12:35:00,33.16,33.16,33.06,33.1,34115.13859275053,18.213,18.213,18.1581,18.1801,34115.1386
2009-10-01 12:40:00,33.1,33.1,33.06,33.09,36022.89305352934,18.1801,18.1801,18.1581,18.1746,36022.8931
2009-10-01 12:45:00,33.09,33.09,33.02,33.05,36359.55560543149,18.1746,18.1746,18.1361,18.1526,36359.5556
2009-10-01 12:50:00,33.04,33.1,32.99,33.06,42643.923240938166,18.1471,18.1801,18.1196,18.1581,42643.9232
2009-10-01 12:55:00,33.06,33.06,32.97,33.0,25810.795645831,18.1581,18.1581,18.1087,18.1251,25810.7956
2009-10-01 13:00:00,33.02,33.02,32.9,32.97,73392.43631466725,18.1361,18.1361,18.0702,18.1087,73392.4363
2009-10-01 13:05:00,32.97,33.06,32.93,32.94,72943.55291213107,18.1087,18.1581,18.0867,18.0922,72943.5529
2009-10-01 13:10:00,32.94,33.02,32.9,33.02,47806.08237010436,18.0922,18.1361,18.0702,18.1361,47806.0824
2009-10-01 13:15:00,33.02,33.03,32.91,32.92,39501.73942318482,18.1361,18.1416,18.0757,18.0812,39501.7394
2009-10-01 13:20:00,32.91,33.0,32.83,32.9,95275.50218830658,18.0757,18.1251,18.0318,18.0702,95275.5022
2009-10-01 13:25:00,32.9,32.98,32.87,32.98,32544.04668387386,18.0702,18.1142,18.0537,18.1142,32544.0467
2009-10-01 13:30:00,32.99,32.99,32.88,32.92,51621.59129166199,18.1196,18.1196,18.0592,18.0812,51621.5913
2009-10-01 13:35:00,32.93,33.0,32.92,32.98,53641.56660307485,18.0867,18.1251,18.0812,18.1142,53641.5666
2009-10-01 13:40:00,32.97,33.12,32.97,33.07,54651.55425878128,18.1087,18.1911,18.1087,18.1636,54651.5543
2009-10-01 13:45:00,33.07,33.07,33.01,33.03,18740.882055885984,18.1636,18.1636,18.1306,18.1416,18740.8821
2009-10-01 13:50:00,33.02,33.03,32.96,32.97,18853.10290652003,18.1361,18.1416,18.1032,18.1087,18853.1029
2009-10-01 13:55:00,32.96,32.97,32.85,32.95,80911.23330714846,18.1032,18.1087,18.0428,18.0977,80911.2333
2009-10-01 14:00:00,32.95,32.96,32.88,32.9,39613.96027381888,18.0977,18.1032,18.0592,18.0702,39613.9603
2009-10-01 14:05:00,32.9,32.94,32.83,32.92,51284.928739759845,18.0702,18.0922,18.0318,18.0812,51284.9287
2009-10-01 14:10:00,32.92,32.95,32.88,32.93,61384.80529682415,18.0812,18.0977,18.0592,18.0867,61384.8053
2009-10-01 14:15:00,32.94,32.96,32.86,32.91,66434.7435753563,18.0922,18.1032,18.0482,18.0757,66434.7436
2009-10-01 14:20:00,32.91,32.96,32.9,32.91,46122.76961059365,18.0757,18.1032,18.0702,18.0757,46122.7696
2009-10-01 14:25:00,32.91,32.94,32.83,32.94,54202.67085624509,18.0757,18.0922,18.0318,18.0922,54202.6709
2009-10-01 14:30:00,32.94,32.99,32.85,32.87,116821.90551004375,18.0922,18.1196,18.0428,18.0537,116821.9055
2009-10-01 14:35:00,32.88,32.92,32.84,32.85,37481.76411177197,18.0592,18.0812,18.0373,18.0428,37481.7641
2009-10-01 14:40:00,32.85,32.85,32.75,32.77,99427.67366176636,18.0428,18.0428,17.9878,17.9988,99427.6737
2009-10-01 14:45:00,32.77,32.85,32.77,32.85,34788.46369655482,17.9988,18.0428,17.9988,18.0428,34788.4637
2009-10-01 14:50:00,32.85,32.88,32.79,32.8,64751.43081584558,18.0428,18.0592,18.0098,18.0153,64751.4308
2009-10-01 14:55:00,32.82,32.82,32.69,32.69,83380.09202109752,18.0263,18.0263,17.9549,17.9549,83380.092
2009-10-01 15:00:00,32.69,32.69,32.57,32.6,85624.50903377848,17.9549,17.9549,17.889,17.9054,85624.509
2009-10-01 15:05:00,32.6,32.62,32.46,32.53,106722.02895297944,17.9054,17.9164,17.8285,17.867,106722.029
2009-10-01 15:10:00,32.53,32.6,32.49,32.55,71484.68185388845,17.867,17.9054,17.845,17.878,71484.6819
2009-10-01 15:15:00,32.56,32.64,32.56,32.62,111098.64212770732,17.8835,17.9274,17.8835,17.9164,111098.6421
2009-10-01 15:20:00,32.62,32.62,32.5,32.57,97295.47749971945,17.9164,17.9164,17.8505,17.889,97295.4775
2009-10-01 15:25:00,32.56,32.56,32.38,32.42,110874.20042643925,17.8835,17.8835,17.7846,17.8066,110874.2004
2009-10-01 15:30:00,32.41,32.56,32.39,32.48,160812.4789585905,17.8011,17.8835,17.7901,17.8395,160812.479
2009-10-01 15:35:00,32.48,32.52,32.41,32.44,133767.25395578498,17.8395,17.8615,17.8011,17.8176,133767.254
2009-10-01 15:40:00,32.43,32.61,32.43,32.45,235102.6820783301,17.8121,17.9109,17.8121,17.8231,235102.6821
2009-10-01 15:45:00,32.44,32.53,32.42,32.48,191448.7711816856,17.8176,17.867,17.8066,17.8395,191448.7712
2009-10-01 15:50:00,32.47,32.48,32.26,32.27,350353.49567949725,17.834,17.8395,17.7187,17.7242,350353.4957
2009-10-01 15:55:00,32.27,32.32,32.09,32.12,821007.7432386937,17.7242,17.7517,17.6253,17.6418,821007.7432
2009-10-02 09:30:00,31.61,31.61,31.37,31.43,272472.22533946804,17.3617,17.3617,17.2299,17.2628,272472.2253
2009-10-02 09:35:00,31.46,31.61,31.41,31.54,134328.3582089552,17.2793,17.3617,17.2518,17.3232,134328.3582
2009-10-02 09:40:00,31.56,31.59,31.37,31.38,118505.21826955448,17.3342,17.3507,17.2299,17.2354,118505.2183
2009-10-02 09:45:00,31.38,31.58,31.38,31.52,223768.3761642913,17.2354,17.3452,17.2354,17.3123,223768.3762
2009-10-02 09:50:00,31.51,31.67,31.47,31.47,277297.7219167321,17.3068,17.3946,17.2848,17.2848,277297.7219
2009-10-02 09:55:00,31.48,31.65,31.46,31.5,246212.54629110088,17.2903,17.3837,17.2793,17.3013,246212.5463
2009-10-02 10:00:00,31.5,31.77,31.42,31.73,216474.0208730782,17.3013,17.4496,17.2573,17.4276,216474.0209
2009-10-02 10:05:00,31.73,31.82,31.49,31.54,134777.2416114914,17.4276,17.477,17.2958,17.3232,134777.2416
2009-10-02 10:10:00,31.54,31.67,31.38,31.43,211648.52429581416,17.3232,17.3946,17.2354,17.2628,211648.5243
2009-10-02 10:15:00,31.42,31.52,31.23,31.28,238357.0867467176,17.2573,17.3123,17.153,17.1804,238357.0867
2009-10-02 10:20:00,31.29,31.71,31.29,31.63,188531.0290652003,17.1859,17.4166,17.1859,17.3727,188531.0291
2009-10-02 10:25:00,31.63,31.79,31.56,31.68,238581.5284479856,17.3727,17.4606,17.3342,17.4001,238581.5284
2009-10-02 10:30:00,31.68,32.04,31.65,31.97,210975.19919200987,17.4001,17.5979,17.3837,17.5594,210975.1992
2009-10-02 10:35:00,31.95,32.15,31.93,32.12,201099.76433621364,17.5484,17.6583,17.5374,17.6418,201099.7643
2009-10-02 10:40:00,32.11,32.13,31.93,31.97,119739.647626529,17.6363,17.6473,17.5374,17.5594,119739.6476
2009-10-02 10:45:00,31.97,31.98,31.74,31.74,93255.52687689372,17.5594,17.5649,17.4331,17.4331,93255.5269
2009-10-02 10:50:00,31.75,31.93,31.75,31.81,108517.56256312424,17.4386,17.5374,17.4386,17.4715,108517.5626
2009-10-02 10:55:00,31.83,31.96,31.81,31.91,74177.98226910559,17.4825,17.5539,17.4715,17.5265,74177.9823
2009-10-02 11:00:00,31.92,32.0,31.9,31.96,74065.76141847155,17.532,17.5759,17.521,17.5539,74065.7614
2009-10-02 11:05:00,31.96,32.06,31.94,31.95,52743.79979800247,17.5539,17.6088,17.5429,17.5484,52743.7998
2009-10-02 11:10:00,31.94,32.01,31.9,31.94,114465.26764672875,17.5429,17.5814,17.521,17.5429,114465.2676
2009-10-02 11:15:00,31.94,32.02,31.87,31.92,90001.12220850633,17.5429,17.5869,17.5045,17.532,90001.1222
2009-10-02 11:20:00,31.93,32.03,31.84,32.01,60935.92189428795,17.5374,17.5924,17.488,17.5814,60935.9219
2009-10-02 11:25:00,32.01,32.09,31.97,32.05,107507.5749074178,17.5814,17.6253,17.5594,17.6034,107507.5749
2009-10-02 11:30:00,32.05,32.2,32.04,32.04,93255.52687689372,17.6034,17.6857,17.5979,17.5979,93255.5269
2009-10-02 11:35:00,32.04,32.04,31.9,31.94,119178.54337335876,17.5979,17.5979,17.521,17.5429,119178.5434
2009-10-02 11:40:00,31.93,31.94,31.79,31.86,143306.02625967903,17.5374,17.5429,17.4606,17.499,143306.0263
2009-10-02 11:45:00,31.86,31.88,31.75,31.87,88205.58859836157,17.499,17.51,17.4386,17.5045,88205.5886
2009-10-02 11:50:00,31.87,31.92,31.79,31.83,78105.71204129727,17.5045,17.532,17.4606,17.4825,78105.712
2009-10-02 11:55:00,31.83,31.83,31.71,31.73,66659.1852766244,17.4825,17.4825,17.4166,17.4276,66659.1853
2009-10-02 12:00:00,31.73,31.82,31.72,31.82,51172.7078891258,17.4276,17.477,17.4221,17.477,51172.7079
2009-10-02 12:05:00,31.8,31.87,31.71,31.77,65985.8601728201,17.466,17.5045,17.4166,17.4496,65985.8602
2009-10-02 12:10:00,31.77,31.8,31.69,31.69,98642.12770732802,17.4496,17.466,17.4056,17.4056,98642.1277
2009-10-02 12:15:00,31.7,31.8,31.69,31.77,88317.80944899561,17.4111,17.466,17.4056,17.4496,88317.8094
2009-10-02 12:20:00,31.78,31.79,31.7,31.71,62507.01380316463,17.4551,17.4606,17.4111,17.4166,62507.0138
2009-10-02 12:25:00,31.71,31.73,31.68,31.7,36359.55560543149,17.4166,17.4276,17.4001,17.4111,36359.5556
2009-10-02 12:30:00,31.7,31.76,31.69,31.73,43317.24834474245,17.4111,17.4441,17.4056,17.4276,43317.2483
2009-10-02 12:35:00,31.74,31.74,31.7,31.73,19863.09056222646,17.4331,17.4331,17.4111,17.4276,19863.0906
2009-10-02 12:40:00,31.73,31.85,31.69,31.71,89888.90135787228,17.4276,17.4935,17.4056,17.4166,89888.9014
2009-10-02 12:45:00,31.71,31.71,31.6,31.62,35910.67220289529,17.4166,17.4166,17.3562,17.3672,35910.6722
2009-10-02 12:50:00,31.63,31.68,31.61,31.66,40399.50622825721,17.3727,17.4001,17.3617,17.3892,40399.5062
2009-10-02 12:55:00,31.66,31.73,31.62,31.71,54427.11255751318,17.3892,17.4276,17.3672,17.4166,54427.1126
2009-10-02 13:00:00,31.72,31.77,31.66,31.73,59140.38828414319,17.4221,17.4496,17.3892,17.4276,59140.3883
2009-10-02 13:05:00,31.73,31.77,31.71,31.77,37593.984962406015,17.4276,17.4496,17.4166,17.4496,37593.985
2009-10-02 13:10:00,31.77,31.93,31.75,31.87,67669.17293233082,17.4496,17.5374,17.4386,17.5045,67669.1729
2009-10-02 13:15:00,31.87,31.92,31.85,31.87,55100.43766131747,17.5045,17.532,17.4935,17.5045,55100.4377
2009-10-02 13:20:00,31.87,31.87,31.8,31.87,38379.53091684435,17.5045,17.5045,17.466,17.5045,38379.5309
2009-10-02 13:25:00,31.87,31.96,31.87,31.95,36920.65985860173,17.5045,17.5539,17.5045,17.5484,36920.6599
2009-10-02 13:30:00,31.95,31.98,31.92,31.95,39277.29772191673,17.5484,17.5649,17.532,17.5484,39277.2977
2009-10-02 13:35:00,31.95,31.96,31.92,31.92,47244.97811693412,17.5484,17.5539,17.532,17.532,47244.9781
2009-10-02 13:40:00,31.92,31.99,31.89,31.97,35461.78880035911,17.532,17.5704,17.5155,17.5594,35461.7888
2009-10-02 13:45:00,31.98,32.01,31.95,31.98,38940.63517001459,17.5649,17.5814,17.5484,17.5649,38940.6352
2009-10-02 13:50:00,31.99,32.03,31.93,31.95,55212.65851195152,17.5704,17.5924,17.5374,17.5484,55212.6585
2009-10-02 13:55:00,31.95,32.04,31.93,31.95,51284.928739759845,17.5484,17.5979,17.5374,17.5484,51284.9287
2009-10-02 14:00:00,31.95,31.96,31.83,31.88,87868.92604645943,17.5484,17.5539,17.4825,17.51,87868.926
2009-10-02 14:05:00,31.9,31.95,31.82,31.84,41746.156435865785,17.521,17.5484,17.477,17.488,41746.1564
2009-10-02 14:10:00,31.84,31.86,31.79,31.83,40062.84367635506,17.488,17.499,17.4606,17.4825,40062.8437
2009-10-02 14:15:00,31.84,31.93,31.83,31.91,52856.02064863651,17.488,17.5374,17.4825,17.5265,52856.0206
2009-10-02 14:20:00,31.91,31.94,31.83,31.83,58467.0631803389,17.5265,17.5429,17.4825,17.4825,58467.0632
2009-10-02 14:25:00,31.84,31.93,31.84,31.87,40848.3896307934,17.488,17.5374,17.488,17.5045,40848.3896
2009-10-02 14:30:00,31.88,31.95,31.86,31.87,85400.06733251037,17.51,17.5484,17.499,17.5045,85400.0673
2009-10-02 14:35:00,31.87,31.95,31.84,31.89,55437.100213219615,17.5045,17.5484,17.488,17.5155,55437.1002
2009-10-02 14:40:00,31.9,31.9,31.81,31.86,67781.39378296486,17.521,17.521,17.4715,17.499,67781.3938
2009-10-02 14:45:00,31.87,31.98,31.86,31.95,67220.28952979464,17.5045,17.5649,17.499,17.5484,67220.2895
2009-10-02 14:50:00,31.95,32.04,31.92,31.92,92245.5392211873,17.5484,17.5979,17.532,17.532,92245.5392
2009-10-02 14:55:00,31.93,31.98,31.84,31.87,96958.8149478173,17.5374,17.5649,17.488,17.5045,96958.8149
2009-10-02 15:00:00,31.87,31.87,31.75,31.82,69352.48569184155,17.5045,17.5045,17.4386,17.477,69352.4857
2009-10-02 15:05:00,31.79,31.86,31.76,31.84,79452.36224890585,17.4606,17.499,17.4441,17.488,79452.3622
2009-10-02 15:10:00,31.85,31.86,31.73,31.76,51733.81214229604,17.4935,17.499,17.4276,17.4441,51733.8121
2009-10-02 15:15:00,31.76,31.81,31.72,31.73,44327.23600044888,17.4441,17.4715,17.4221,17.4276,44327.236
2009-10-02 15:20:00,31.74,31.81,31.72,31.79,58242.62147907081,17.4331,17.4715,17.4221,17.4606,58242.6215
2009-10-02 15:25:00,31.79,31.82,31.75,31.75,64190.32656267534,17.4606,17.477,17.4386,17.4386,64190.3266
2009-10-02 15:30:00,31.75,31.91,31.75,31.87,104926.49534283468,17.4386,17.5265,17.4386,17.5045,104926.4953
2009-10-02 15:35:00,31.87,31.91,31.81,31.87,150824.82325216025,17.5045,17.5265,17.4715,17.5045,150824.8233
2009-10-02 15:40:00,31.87,31.9,31.76,31.76,237347.0990910111,17.5045,17.521,17.4441,17.4441,237347.0991
2009-10-02 15:45:00,31.77,31.87,31.75,31.75,144989.33901918976,17.4496,17.5045,17.4386,17.4386,144989.339
2009-10-02 15:50:00,31.75,31.79,31.63,31.75,238244.86589608347,17.4386,17.4606,17.3727,17.4386,238244.8659
2009-10-02 15:55:00,31.75,31.77,31.68,31.77,390865.2227583885,17.4386,17.4496,17.4001,17.4496,390865.2228
2009-10-05 09:30:00,32.12,32.21,31.95,32.0,94602.1770845023,17.6418,17.6912,17.5484,17.5759,94602.1771
2009-10-05 09:35:00,31.98,32.0,31.86,31.92,52182.69554483223,17.5649,17.5759,17.499,17.532,52182.6955
2009-10-05 09:40:00,31.94,32.36,31.87,32.21,106609.8081023454,17.5429,17.7736,17.5045,17.6912,106609.8081
2009-10-05 09:45:00,32.19,32.28,32.19,32.27,45112.781954887214,17.6803,17.7297,17.6803,17.7242,45112.782
2009-10-05 09:50:00,32.28,32.58,32.27,32.58,85063.40478060824,17.7297,17.8945,17.7242,17.8945,85063.4048
2009-10-05 09:55:00,32.58,32.68,32.48,32.55,102906.52003142184,17.8945,17.9494,17.8395,17.878,102906.52
2009-10-05 10:00:00,32.59,32.69,32.5,32.53,82482.32521602513,17.9,17.9549,17.8505,17.867,82482.3252
2009-10-05 10:05:00,32.52,32.61,32.48,32.56,82145.662664123,17.8615,17.9109,17.8395,17.8835,82145.6627
2009-10-05 10:10:00,32.55,32.76,32.53,32.7,107283.1332061497,17.878,17.9933,17.867,17.9604,107283.1332
2009-10-05 10:15:00,32.7,32.79,32.66,32.75,90113.3430591404,17.9604,18.0098,17.9384,17.9878,90113.3431
2009-10-05 10:20:00,32.75,32.79,32.6,32.7,69015.8231399394,17.9878,18.0098,17.9054,17.9604,69015.8231
2009-10-05 10:25:00,32.7,32.82,32.63,32.8,52968.24149927056,17.9604,18.0263,17.9219,18.0153,52968.2415
2009-10-05 10:30:00,32.8,32.86,32.77,32.77,61384.80529682415,18.0153,18.0482,17.9988,17.9988,61384.8053
2009-10-05 10:35:00,32.77,32.92,32.74,32.86,84951.18392997418,17.9988,18.0812,17.9823,18.0482,84951.1839
2009-10-05 10:40:00,32.85,32.85,32.71,32.8,57008.19212209628,18.0428,18.0428,17.9659,18.0153,57008.1921
2009-10-05 10:45:00,32.79,32.8,32.7,32.74,45673.886208057454,18.0098,18.0153,17.9604,17.9823,45673.8862
2009-10-05 10:50:00,32.74,32.79,32.71,32.75,45561.66535742341,17.9823,18.0098,17.9659,17.9878,45561.6654
2009-10-05 10:55:00,32.74,32.83,32.7,32.77,67781.39378296486,17.9823,18.0318,17.9604,17.9988,67781.3938
2009-10-05 11:00:00,32.77,32.9,32.77,32.9,90898.88901357872,17.9988,18.0702,17.9988,18.0702,90898.889
2009-10-05 11:05:00,32.9,32.95,32.88,32.93,55100.43766131747,18.0702,18.0977,18.0592,18.0867,55100.4377
2009-10-05 11:10:00,32.93,33.0,32.89,32.94,67444.73123106273,18.0867,18.1251,18.0647,18.0922,67444.7312
2009-10-05 11:15:00,32.93,32.95,32.85,32.89,37930.64751430816,18.0867,18.0977,18.0428,18.0647,37930.6475
2009-10-05 11:20:00,32.87,32.91,32.84,32.9,31758.500729435527,18.0537,18.0757,18.0373,18.0702,31758.5007
2009-10-05 11:25:00,32.9,32.96,32.85,32.93,68791.3814386713,18.0702,18.1032,18.0428,18.0867,68791.3814
2009-10-05 11:30:00,32.93,33.0,32.89,32.95,50611.60363595556,18.0867,18.1251,18.0647,18.0977,50611.6036
2009-10-05 11:35:00,32.94,32.99,32.88,32.96,54090.45000561104,18.0922,18.1196,18.0592,18.1032,54090.45
2009-10-05 11:40:00,32.97,33.0,32.94,32.96,40623.9479295253,18.1087,18.1251,18.0922,18.1032,40623.9479
2009-10-05 11:45:00,32.96,33.0,32.93,32.99,38155.08921557625,18.1032,18.1251,18.0867,18.1196,38155.0892
2009-10-05 11:50:00,32.98,33.1,32.97,33.02,78105.71204129727,18.1142,18.1801,18.1087,18.1361,78105.712
2009-10-05 11:55:00,33.03,33.19,33.03,33.14,76197.95758051846,18.1416,18.2295,18.1416,18.202,76197.9576
2009-10-05 12:00:00,33.14,33.26,33.14,33.24,92918.86432499158,18.202,18.2679,18.202,18.257,92918.8643
2009-10-05 12:05:00,33.25,33.28,33.22,33.26,39950.62282572102,18.2625,18.2789,18.246,18.2679,39950.6228
2009-10-05 12:10:00,33.26,33.26,33.18,33.21,36135.113904163394,18.2679,18.2679,18.224,18.2405,36135.1139
2009-10-05 12:15:00,33.22,33.23,33.14,33.15,25698.574795196942,18.246,18.2515,18.202,18.2075,25698.5748
2009-10-05 12:20:00,33.15,33.19,33.12,33.15,149814.8355964538,18.2075,18.2295,18.1911,18.2075,149814.8356
2009-10-05 12:25:00,33.15,33.17,33.06,33.09,64526.98911457748,18.2075,18.2185,18.1581,18.1746,64526.9891
2009-10-05 12:30:00,33.08,33.1,33.07,33.09,23790.82033441813,18.1691,18.1801,18.1636,18.1746,23790.8203
2009-10-05 12:35:00,33.09,33.11,33.01,33.02,30411.85052182696,18.1746,18.1856,18.1306,18.1361,30411.8505
2009-10-05 12:40:00,33.03,33.08,33.02,33.06,69128.04399057344,18.1416,18.1691,18.1361,18.1581,69128.044
2009-10-05 12:45:00,33.06,33.17,33.06,33.13,163393.5585231736,18.1581,18.2185,18.1581,18.1965,163393.5585
2009-10-05 12:50:00,33.14,33.14,33.1,33.1,25474.13309392885,18.202,18.202,18.1801,18.1801,25474.1331
2009-10-05 12:55:00,33.1,33.11,33.05,33.1,38267.3100662103,18.1801,18.1856,18.1526,18.1801,38267.3101
2009-10-05 13:00:00,33.1,33.13,33.09,33.1,73280.21546403322,18.1801,18.1965,18.1746,18.1801,73280.2155
2009-10-05 13:05:00,33.1,33.1,33.07,33.09,20424.1948153967,18.1801,18.1801,18.1636,18.1746,20424.1948
2009-10-05 13:10:00,33.09,33.1,33.02,33.04,46683.87386376388,18.1746,18.1801,18.1361,18.1471,46683.8739
2009-10-05 13:15:00,33.04,33.04,32.99,33.02,27718.550106609808,18.1471,18.1471,18.1196,18.1361,27718.5501
2009-10-05 13:20:00,33.02,33.03,32.99,32.99,39277.29772191673,18.1361,18.1416,18.1196,18.1196,39277.2977
2009-10-05 13:25:00,33.0,33.02,33.0,33.02,18853.10290652003,18.1251,18.1361,18.1251,18.1361,18853.1029
2009-10-05 13:30:00,33.02,33.02,32.91,32.95,32768.48838514196,18.1361,18.1361,18.0757,18.0977,32768.4884
2009-10-05 13:35:00,32.95,32.99,32.95,32.98,48030.524071372456,18.0977,18.1196,18.0977,18.1142,48030.5241
2009-10-05 13:40:00,32.99,33.02,32.97,32.99,58467.0631803389,18.1196,18.1361,18.1087,18.1196,58467.0632
2009-10-05 13:45:00,32.98,33.01,32.95,33.01,123442.9356974526,18.1142,18.1306,18.0977,18.1306,123442.9357
2009-10-05 13:50:00,33.02,33.08,33.01,33.08,65873.63932218606,18.1361,18.1691,18.1306,18.1691,65873.6393
2009-10-05 13:55:00,33.08,33.09,33.02,33.06,57008.19212209628,18.1691,18.1746,18.1361,18.1581,57008.1921
2009-10-05 14:00:00,33.05,33.09,33.05,33.05,42082.818987767925,18.1526,18.1746,18.1526,18.1526,42082.819
2009-10-05 14:05:00,33.06,33.08,32.98,32.98,53417.124901806754,18.1581,18.1691,18.1142,18.1142,53417.1249
2009-10-05 14:10:00,33.0,33.01,32.94,32.97,49601.61598024913,18.1251,18.1306,18.0922,18.1087,49601.616
2009-10-05 14:15:00,32.96,33.01,32.92,32.93,47469.41981820222,18.1032,18.1306,18.0812,18.0867,47469.4198
2009-10-05 14:20:00,32.94,32.97,32.9,32.94,58691.504881607,18.0922,18.1087,18.0702,18.0922,58691.5049
2009-10-05 14:25:00,32.95,32.98,32.88,32.96,32095.16328133767,18.0977,18.1142,18.0592,18.1032,32095.1633
2009-10-05 14:30:00,32.96,33.04,32.96,33.0,104253.1702390304,18.1032,18.1471,18.1032,18.1251,104253.1702
2009-10-05 14:35:00,33.01,33.04,33.0,33.01,39052.85602064864,18.1306,18.1471,18.1251,18.1306,39052.856
2009-10-05 14:40:00,33.01,33.06,32.97,33.06,50050.49938278532,18.1306,18.1581,18.1087,18.1581,50050.4994
2009-10-05 14:45:00,33.06,33.12,33.05,33.09,136236.11266973402,18.1581,18.1911,18.1526,18.1746,136236.1127
2009-10-05 14:50:00,33.09,33.11,33.02,33.03,171136.7972169229,18.1746,18.1856,18.1361,18.1416,171136.7972
2009-10-05 14:55:00,33.03,33.1,33.03,33.04,122208.50634047804,18.1416,18.1801,18.1416,18.1471,122208.5063
2009-10-05 15:00:00,33.04,33.1,33.04,33.1,88878.91370216585,18.1471,18.1801,18.1471,18.1801,88878.9137
2009-10-05 15:05:00,33.1,33.16,33.08,33.16,74626.86567164179,18.1801,18.213,18.1691,18.213,74626.8657
2009-10-05 15:10:00,33.17,33.19,33.17,33.18,44551.67770171697,18.2185,18.2295,18.2185,18.224,44551.6777
2009-10-05 15:15:00,33.18,33.18,33.11,33.16,56447.08786892604,18.224,18.224,18.1856,18.213,56447.0879
2009-10-05 15:20:00,33.17,33.18,33.12,33.15,77432.38693749298,18.2185,18.224,18.1911,18.2075,77432.3869
2009-10-05 15:25:00,33.15,33.19,33.14,33.19,112669.734036584,18.2075,18.2295,18.202,18.2295,112669.734
2009-10-05 15:30:00,33.19,33.2,33.14,33.14,149702.61474581977,18.2295,18.235,18.202,18.202,149702.6147
2009-10-05 15:35:00,33.14,33.24,33.14,33.17,135562.78756592973,18.202,18.257,18.202,18.2185,135562.7876
2009-10-05 15:40:00,33.17,33.18,33.06,33.07,124340.70250252496,18.2185,18.224,18.1581,18.1636,124340.7025
2009-10-05 15:45:00,33.08,33.09,33.02,33.07,186847.7163056896,18.1691,18.1746,18.1361,18.1636,186847.7163
2009-10-05 15:50:00,33.08,33.08,32.96,33.01,334642.5765907305,18.1691,18.1691,18.1032,18.1306,334642.5766
2009-10-05 15:55:00,33.01,33.07,32.99,33.07,543597.8004713275,18.1306,18.1636,18.1196,18.1636,543597.8005
2009-10-06 09:30:00,33.47,33.92,33.47,33.77,179890.02356637863,18.3833,18.6304,18.3833,18.5481,179890.0236
2009-10-06 09:35:00,33.77,33.93,33.65,33.84,89103.35540343395,18.5481,18.6359,18.4822,18.5865,89103.3554
2009-10-06 09:40:00,33.82,34.0,33.82,33.91,121984.06463920996,18.5755,18.6744,18.5755,18.625,121984.0646
2009-10-06 09:45:00,33.91,34.15,33.91,34.09,124340.70250252496,18.625,18.7568,18.625,18.7238,124340.7025
2009-10-06 09:50:00,34.1,34.27,34.1,34.25,121086.29783413756,18.7293,18.8227,18.7293,18.8117,121086.2978
2009-10-06 09:55:00,34.25,34.33,34.19,34.26,102569.85747951968,18.8117,18.8556,18.7787,18.8172,102569.8575
2009-10-06 10:00:00,34.27,34.31,34.22,34.24,60374.81764111772,18.8227,18.8447,18.7952,18.8062,60374.8176
2009-10-06 10:05:00,34.24,34.25,34.2,34.22,88542.25115026372,18.8062,18.8117,18.7842,18.7952,88542.2512
2009-10-06 10:10:00,34.22,34.26,34.16,34.18,96958.8149478173,18.7952,18.8172,18.7623,18.7733,96958.8149
2009-10-06 10:15:00,34.18,34.2,34.12,34.14,40175.06452698911,18.7733,18.7842,18.7403,18.7513,40175.0645
2009-10-06 10:20:00,34.14,34.18,34.05,34.18,119290.7642239928,18.7513,18.7733,18.7019,18.7733,119290.7642
2009-10-06 10:25:00,34.16,34.16,33.97,34.07,165974.6380877567,18.7623,18.7623,18.6579,18.7128,165974.6381
2009-10-06 10:30:00,34.06,34.08,34.02,34.04,90450.00561104252,18.7073,18.7183,18.6854,18.6964,90450.0056
2009-10-06 10:35:00,34.04,34.15,34.01,34.12,92582.20177308944,18.6964,18.7568,18.6799,18.7403,92582.2018
2009-10-06 10:40:00,34.15,34.25,34.13,34.22,58467.0631803389,18.7568,18.8117,18.7458,18.7952,58467.0632
2009-10-06 10:45:00,34.22,34.23,34.16,34.16,48591.6283245427,18.7952,18.8007,18.7623,18.7623,48591.6283
2009-10-06 10:50:00,34.16,34.18,34.08,34.16,45561.66535742341,18.7623,18.7733,18.7183,18.7623,45561.6654
2009-10-06 10:55:00,34.15,34.16,34.07,34.1,24464.145438222426,18.7568,18.7623,18.7128,18.7293,24464.1454
2009-10-06 11:00:00,34.11,34.13,34.03,34.06,43990.57344854674,18.7348,18.7458,18.6909,18.7073,43990.5734
2009-10-06 11:05:00,34.06,34.21,34.05,34.19,66322.52272472225,18.7073,18.7897,18.7019,18.7787,66322.5227
2009-10-06 11:10:00,34.19,34.25,34.18,34.22,76871.28268432274,18.7787,18.8117,18.7733,18.7952,76871.2827
2009-10-06 11:15:00,34.24,34.25,34.13,34.15,37145.10155986982,18.8062,18.8117,18.7458,18.7568,37145.1016
2009-10-06 11:20:00,34.16,34.23,34.14,34.18,37930.64751430816,18.7623,18.8007,18.7513,18.7733,37930.6475
2009-10-06 11:25:00,34.19,34.2,34.16,34.16,37032.880709235775,18.7787,18.7842,18.7623,18.7623,37032.8807
2009-10-06 11:30:00,34.16,34.2,34.13,34.19,34115.13859275053,18.7623,18.7842,18.7458,18.7787,34115.1386
2009-10-06 11:35:00,34.18,34.22,34.16,34.17,31870.72158006957,18.7733,18.7952,18.7623,18.7678,31870.7216
2009-10-06 11:40:00,34.17,34.18,34.1,34.11,42307.26068903602,18.7678,18.7733,18.7293,18.7348,42307.2607
2009-10-06 11:45:00,34.1,34.16,34.08,34.1,35574.00965099315,18.7293,18.7623,18.7183,18.7293,35574.0097
2009-10-06 11:50:00,34.11,34.16,34.07,34.1,47806.08237010436,18.7348,18.7623,18.7128,18.7293,47806.0824
2009-10-06 11:55:00,34.09,34.16,34.08,34.16,44327.23600044888,18.7238,18.7623,18.7183,18.7623,44327.236
2009-10-06 12:00:00,34.15,34.22,34.14,34.2,75524.63247671416,18.7568,18.7952,18.7513,18.7842,75524.6325
2009-10-06 12:05:00,34.2,34.22,34.14,34.14,45449.44450678936,18.7842,18.7952,18.7513,18.7513,45449.4445
2009-10-06 12:10:00,34.14,34.16,34.08,34.1,33329.5926383122,18.7513,18.7623,18.7183,18.7293,33329.5926
2009-10-06 12:15:00,34.1,34.17,34.1,34.13,43205.027494108406,18.7293,18.7678,18.7293,18.7458,43205.0275
2009-10-06 12:20:00,34.13,34.15,34.03,34.06,77544.60778812703,18.7458,18.7568,18.6909,18.7073,77544.6078
2009-10-06 12:25:00,34.06,34.06,33.99,34.01,53417.124901806754,18.7073,18.7073,18.6689,18.6799,53417.1249
2009-10-06 12:30:00,34.0,34.03,34.0,34.01,29626.30456738862,18.6744,18.6909,18.6744,18.6799,29626.3046
2009-10-06 12:35:00,34.0,34.04,34.0,34.0,36359.55560543149,18.6744,18.6964,18.6744,18.6744,36359.5556
2009-10-06 12:40:00,34.0,34.04,33.99,34.0,37257.32241050387,18.6744,18.6964,18.6689,18.6744,37257.3224
2009-10-06 12:45:00,34.0,34.0,33.83,33.84,77095.72438559085,18.6744,18.6744,18.581,18.5865,77095.7244
2009-10-06 12:50:00,33.83,33.84,33.73,33.79,74626.86567164179,18.581,18.5865,18.5261,18.559,74626.8657
2009-10-06 12:55:00,33.79,33.83,33.73,33.73,40736.16878015935,18.559,18.581,18.5261,18.5261,40736.1688
2009-10-06 13:00:00,33.72,33.73,33.62,33.69,73392.43631466725,18.5206,18.5261,18.4657,18.5041,73392.4363
2009-10-06 13:05:00,33.69,33.73,33.55,33.58,107732.01660868588,18.5041,18.5261,18.4272,18.4437,107732.0166
2009-10-06 13:10:00,33.57,33.57,33.47,33.53,89552.23880597015,18.4382,18.4382,18.3833,18.4162,89552.2388
2009-10-06 13:15:00,33.52,33.67,33.51,33.64,57681.51722590057,18.4107,18.4931,18.4053,18.4767,57681.5172
2009-10-06 13:20:00,33.63,33.66,33.57,33.59,42307.26068903602,18.4712,18.4876,18.4382,18.4492,42307.2607
2009-10-06 13:25:00,33.59,33.67,33.59,33.63,31758.500729435527,18.4492,18.4931,18.4492,18.4712,31758.5007
2009-10-06 13:30:00,33.63,33.63,33.54,33.59,35461.78880035911,18.4712,18.4712,18.4217,18.4492,35461.7888
2009-10-06 13:35:00,33.59,33.64,33.58,33.59,45225.00280552126,18.4492,18.4767,18.4437,18.4492,45225.0028
2009-10-06 13:40:00,33.6,33.6,33.43,33.46,49938.27853215127,18.4547,18.4547,18.3613,18.3778,49938.2785
2009-10-06 13:45:00,33.46,33.46,33.36,33.39,76983.50353495679,18.3778,18.3778,18.3229,18.3393,76983.5035
2009-10-06 13:50:00,33.38,33.39,33.26,33.29,83155.65031982942,18.3339,18.3393,18.2679,18.2844,83155.6503
2009-10-06 13:55:00,33.27,33.38,33.26,33.34,58242.62147907081,18.2734,18.3339,18.2679,18.3119,58242.6215
2009-10-06 14:00:00,33.34,33.34,33.1,33.11,66434.7435753563,18.3119,18.3119,18.1801,18.1856,66434.7436
2009-10-06 14:05:00,33.11,33.16,33.06,33.11,100998.76557064302,18.1856,18.213,18.1581,18.1856,100998.7656
2009-10-06 14:10:00,33.11,33.18,33.04,33.11,89327.79710470205,18.1856,18.224,18.1471,18.1856,89327.7971
2009-10-06 14:15:00,33.1,33.13,33.03,33.05,60599.25934238581,18.1801,18.1965,18.1416,18.1526,60599.2593
2009-10-06 14:20:00,33.03,33.07,32.87,32.94,122096.285489844,18.1416,18.1636,18.0537,18.0922,122096.2855
2009-10-06 14:25:00,32.94,32.97,32.78,32.83,116148.58040623947,18.0922,18.1087,18.0043,18.0318,116148.5804
2009-10-06 14:30:00,32.83,32.98,32.77,32.98,95499.94388957469,18.0318,18.1142,17.9988,18.1142,95499.9439
2009-10-06 14:35:00,32.98,33.08,32.92,33.08,82818.98776792728,18.1142,18.1691,18.0812,18.1691,82818.9878
2009-10-06 14:40:00,33.08,33.15,33.03,33.1,50836.04533722365,18.1691,18.2075,18.1416,18.1801,50836.0453
2009-10-06 14:45:00,33.1,33.19,33.06,33.18,69913.58994501177,18.1801,18.2295,18.1581,18.224,69913.5899
2009-10-06 14:50:00,33.18,33.26,33.18,33.23,94602.1770845023,18.224,18.2679,18.224,18.2515,94602.1771
2009-10-06 14:55:00,33.23,33.25,33.18,33.24,46347.21131186174,18.2515,18.2625,18.224,18.257,46347.2113
2009-10-06 15:00:00,33.23,33.23,33.15,33.18,34451.80114465267,18.2515,18.2515,18.2075,18.224,34451.8011
2009-10-06 15:05:00,33.18,33.37,33.17,33.35,122320.7271911121,18.224,18.3284,18.2185,18.3174,122320.7272
2009-10-06 15:10:00,33.35,33.5,33.34,33.48,125911.79441140164,18.3174,18.3998,18.3119,18.3888,125911.7944
2009-10-06 15:15:00,33.48,33.58,33.48,33.51,103916.50768712828,18.3888,18.4437,18.3888,18.4053,103916.5077
2009-10-06 15:20:00,33.51,33.55,33.48,33.48,70474.69419818201,18.4053,18.4272,18.3888,18.3888,70474.6942
2009-10-06 15:25:00,33.49,33.58,33.47,33.5,81360.11670968466,18.3943,18.4437,18.3833,18.3998,81360.1167
2009-10-06 15:30:00,33.51,33.59,33.5,33.54,126921.78206710806,18.4053,18.4492,18.3998,18.4217,126921.7821
2009-10-06 15:35:00,33.54,33.59,33.48,33.49,83941.19627426776,18.4217,18.4492,18.3888,18.3943,83941.1963
2009-10-06 15:40:00,33.49,33.49,33.34,33.38,141510.49264953428,18.3943,18.3943,18.3119,18.3339,141510.4926
2009-10-06 15:45:00,33.39,33.41,33.33,33.34,96285.489844013,18.3393,18.3503,18.3064,18.3119,96285.4898
2009-10-06 15:50:00,33.34,33.55,33.34,33.51,339131.41061609244,18.3119,18.4272,18.3119,18.4053,339131.4106
2009-10-06 15:55:00,33.51,33.65,33.5,33.61,406912.80439905735,18.4053,18.4822,18.3998,18.4602,406912.8044
2009-10-07 09:30:00,33.51,33.56,33.12,33.41,114689.70934799685,18.4053,18.4327,18.1911,18.3503,114689.7093
2009-10-07 09:35:00,33.41,33.65,33.39,33.45,69689.14824374368,18.3503,18.4822,18.3393,18.3723,69689.1482
2009-10-07 09:40:00,33.46,33.58,33.25,33.28,57232.63382336438,18.3778,18.4437,18.2625,18.2789,57232.6338
2009-10-07 09:45:00,33.27,33.42,33.19,33.2,58018.17977780271,18.2734,18.3558,18.2295,18.235,58018.1798
2009-10-07 09:50:00,33.21,33.42,33.2,33.32,68454.71888676916,18.2405,18.3558,18.235,18.3009,68454.7189
2009-10-07 09:55:00,33.3,33.44,33.29,33.34,73055.77376276512,18.2899,18.3668,18.2844,18.3119,73055.7738
2009-10-07 10:00:00,33.33,33.33,33.22,33.26,92806.64347435754,18.3064,18.3064,18.246,18.2679,92806.6435
2009-10-07 10:05:00,33.25,33.38,33.18,33.35,54202.67085624509,18.2625,18.3339,18.224,18.3174,54202.6709
2009-10-07 10:10:00,33.34,33.37,33.22,33.31,52856.02064863651,18.3119,18.3284,18.246,18.2954,52856.0206
2009-10-07 10:15:00,33.32,33.4,33.29,33.3,87083.38009202109,18.3009,18.3448,18.2844,18.2899,87083.3801
2009-10-07 10:20:00,33.3,33.32,33.24,33.28,87981.14689709348,18.2899,18.3009,18.257,18.2789,87981.1469
2009-10-07 10:25:00,33.28,33.3,33.19,33.28,99427.67366176636,18.2789,18.2899,18.2295,18.2789,99427.6737
2009-10-07 10:30:00,33.26,33.31,33.15,33.2,80013.46650207609,18.2679,18.2954,18.2075,18.235,80013.4665
2009-10-07 10:35:00,33.22,33.3,33.18,33.22,69464.70654247559,18.246,18.2899,18.224,18.246,69464.7065
2009-10-07 10:40:00,33.21,33.33,33.18,33.28,34676.24284592077,18.2405,18.3064,18.224,18.2789,34676.2428
2009-10-07 10:45:00,33.29,33.33,33.17,33.18,33554.03433958029,18.2844,18.3064,18.2185,18.224,33554.0343
2009-10-07 10:50:00,33.18,33.33,33.16,33.3,46122.76961059365,18.224,18.3064,18.213,18.2899,46122.7696
2009-10-07 10:55:00,33.3,33.38,33.29,33.33,40736.16878015935,18.2899,18.3339,18.2844,18.3064,40736.1688
2009-10-07 11:00:00,33.32,33.55,33.32,33.51,97407.69835035349,18.3009,18.4272,18.3009,18.4053,97407.6984
2009-10-07 11:05:00,33.51,33.62,33.49,33.49,76534.6201324206,18.4053,18.4657,18.3943,18.3943,76534.6201
2009-10-07 11:10:00,33.49,33.53,33.4,33.41,85624.50903377848,18.3943,18.4162,18.3448,18.3503,85624.509
2009-10-07 11:15:00,33.43,33.43,33.34,33.34,94826.6187857704,18.3613,18.3613,18.3119,18.3119,94826.6188
2009-10-07 11:20:00,33.34,33.45,33.32,33.43,62507.01380316463,18.3119,18.3723,18.3009,18.3613,62507.0138
2009-10-07 11:25:00,33.43,33.43,33.34,33.35,53080.46234990461,18.3613,18.3613,18.3119,18.3174,53080.4623
2009-10-07 11:30:00,33.34,33.34,33.23,33.26,51733.81214229604,18.3119,18.3119,18.2515,18.2679,51733.8121
2009-10-07 11:35:00,33.26,33.27,33.18,33.21,43429.4691953765,18.2679,18.2734,18.224,18.2405,43429.4692
2009-10-07 11:40:00,33.21,33.23,33.15,33.23,44215.01514981483,18.2405,18.2515,18.2075,18.2515,44215.0151
2009-10-07 11:45:00,33.23,33.26,33.17,33.26,55998.20446638985,18.2515,18.2679,18.2185,18.2679,55998.2045
2009-10-07 11:50:00,33.26,33.3,33.22,33.25,32207.38413197172,18.2679,18.2899,18.246,18.2625,32207.3841
2009-10-07 11:55:00,33.24,33.28,33.18,33.18,43205.027494108406,18.257,18.2789,18.224,18.224,43205.0275
2009-10-07 12:00:00,33.16,33.25,33.16,33.17,23117.495230613848,18.213,18.2625,18.213,18.2185,23117.4952
2009-10-07 12:05:00,33.17,33.26,33.17,33.23,14588.710582426214,18.2185,18.2679,18.2185,18.2515,14588.7106
2009-10-07 12:10:00,33.22,33.31,33.18,33.26,58915.9465828751,18.246,18.2954,18.224,18.2679,58915.9466
2009-10-07 12:15:00,33.25,33.34,33.24,33.33,65873.63932218606,18.2625,18.3119,18.257,18.3064,65873.6393
2009-10-07 12:20:00,33.33,33.36,33.27,33.35,57120.41297273033,18.3064,18.3229,18.2734,18.3174,57120.413
2009-10-07 12:25:00,33.35,33.35,33.31,33.34,17843.1152508136,18.3174,18.3174,18.2954,18.3119,17843.1153
2009-10-07 12:30:00,33.34,33.34,33.22,33.3,35574.00965099315,18.3119,18.3119,18.246,18.2899,35574.0097
2009-10-07 12:35:00,33.3,33.32,33.27,33.29,28616.31691168219,18.2899,18.3009,18.2734,18.2844,28616.3169
2009-10-07 12:40:00,33.29,33.34,33.27,33.32,15374.256536864548,18.2844,18.3119,18.2734,18.3009,15374.2565
2009-10-07 12:45:00,33.31,33.33,33.27,33.33,12568.735271013353,18.2954,18.3064,18.2734,18.3064,12568.7353
2009-10-07 12:50:00,33.34,33.4,33.34,33.36,25810.795645831,18.3119,18.3448,18.3119,18.3229,25810.7956
2009-10-07 12:55:00,33.36,33.36,33.33,33.35,20985.29906856694,18.3229,18.3229,18.3064,18.3174,20985.2991
2009-10-07 13:00:00,33.34,33.36,33.3,33.33,16496.465043205026,18.3119,18.3229,18.2899,18.3064,16496.465
2009-10-07 13:05:00,33.33,33.34,33.26,33.31,28616.31691168219,18.3064,18.3119,18.2679,18.2954,28616.3169
2009-10-07 13:10:00,33.31,33.33,33.29,33.33,53080.46234990461,18.2954,18.3064,18.2844,18.3064,53080.4623
2009-10-07 13:15:00,33.33,33.41,33.31,33.39,28728.53776231624,18.3064,18.3503,18.2954,18.3393,28728.5378
2009-10-07 13:20:00,33.38,33.43,33.35,33.37,44215.01514981483,18.3339,18.3613,18.3174,18.3284,44215.0151
2009-10-07 13:25:00,33.37,33.47,33.37,33.44,66098.08102345416,18.3284,18.3833,18.3284,18.3668,66098.081
2009-10-07 13:30:00,33.45,33.48,33.43,33.47,35910.67220289529,18.3723,18.3888,18.3613,18.3833,35910.6722
2009-10-07 13:35:00,33.47,33.52,33.46,33.51,37481.76411177197,18.3833,18.4107,18.3778,18.4053,37481.7641
2009-10-07 13:40:00,33.52,33.53,33.42,33.42,30411.85052182696,18.4107,18.4162,18.3558,18.3558,30411.8505
2009-10-07 13:45:00,33.42,33.43,33.36,33.43,37593.984962406015,18.3558,18.3613,18.3229,18.3613,37593.985
2009-10-07 13:50:00,33.43,33.51,33.36,33.5,57232.63382336438,18.3613,18.4053,18.3229,18.3998,57232.6338
2009-10-07 13:55:00,33.5,33.58,33.5,33.55,56447.08786892604,18.3998,18.4437,18.3998,18.4272,56447.0879
2009-10-07 14:00:00,33.56,33.58,33.47,33.5,64639.209965211536,18.4327,18.4437,18.3833,18.3998,64639.21
2009-10-07 14:05:00,33.51,33.52,33.45,33.51,49601.61598024913,18.4053,18.4107,18.3723,18.4053,49601.616
2009-10-07 14:10:00,33.51,33.53,33.43,33.47,55773.76276512176,18.4053,18.4162,18.3613,18.3833,55773.7628
2009-10-07 14:15:00,33.47,33.48,33.41,33.46,38603.97261811244,18.3833,18.3888,18.3503,18.3778,38603.9726
2009-10-07 14:20:00,33.46,33.46,33.34,33.34,86858.938390753,18.3778,18.3778,18.3119,18.3119,86858.9384
2009-10-07 14:25:00,33.34,33.44,33.34,33.4,44663.89855235103,18.3119,18.3668,18.3119,18.3448,44663.8986
2009-10-07 14:30:00,33.4,33.43,33.34,33.34,74177.98226910559,18.3448,18.3613,18.3119,18.3119,74177.9823
2009-10-07 14:35:00,33.34,33.37,33.3,33.34,53641.56660307485,18.3119,18.3284,18.2899,18.3119,53641.5666
2009-10-07 14:40:00,33.34,33.34,33.26,33.3,80911.23330714846,18.3119,18.3119,18.2679,18.2899,80911.2333
2009-10-07 14:45:00,33.29,33.41,33.26,33.28,190214.341824711,18.2844,18.3503,18.2679,18.2789,190214.3418
2009-10-07 14:50:00,33.28,33.33,33.26,33.26,212321.84939961843,18.2789,18.3064,18.2679,18.2679,212321.8494
2009-10-07 14:55:00,33.26,33.26,33.19,33.2,97856.58175288967,18.2679,18.2679,18.2295,18.235,97856.5818
2009-10-07 15:00:00,33.2,33.2,33.11,33.16,72943.55291213107,18.235,18.235,18.1856,18.213,72943.5529
2009-10-07 15:05:00,33.16,33.23,33.12,33.22,53304.90405117271,18.213,18.2515,18.1911,18.246,53304.9041
2009-10-07 15:10:00,33.22,33.29,33.19,33.25,103355.40343395802,18.246,18.2844,18.2295,18.2625,103355.4034
2009-10-07 15:15:00,33.25,33.26,33.17,33.24,62619.234653798674,18.2625,18.2679,18.2185,18.257,62619.2347
2009-10-07 15:20:00,33.25,33.26,33.19,33.23,100213.21961620467,18.2625,18.2679,18.2295,18.2515,100213.2196
2009-10-07 15:25:00,33.23,33.28,33.2,33.24,89215.576254068,18.2515,18.2789,18.235,18.257,89215.5763
2009-10-07 15:30:00,33.26,33.28,33.22,33.24,96846.59409718325,18.2679,18.2789,18.246,18.257,96846.5941
2009-10-07 15:35:00,33.24,33.32,33.24,33.3,178880.0359106722,18.257,18.3009,18.257,18.2899,178880.0359
2009-10-07 15:40:00,33.31,33.34,33.26,33.27,150824.82325216025,18.2954,18.3119,18.2679,18.2734,150824.8233
2009-10-07 15:45:00,33.27,33.3,33.26,33.27,169790.14700931433,18.2734,18.2899,18.2679,18.2734,169790.147
2009-10-07 15:50:00,33.27,33.33,33.26,33.31,218493.99618449103,18.2734,18.3064,18.2679,18.2954,218493.9962
2009-10-07 15:55:00,33.31,33.35,33.26,33.33,311188.41880821454,18.2954,18.3174,18.2679,18.3064,311188.4188
2009-10-08 09:30:00,33.88,33.94,33.59,33.59,130512.8492873976,18.6085,18.6414,18.4492,18.4492,130512.8493
2009-10-08 09:35:00,33.59,33.75,33.57,33.68,96397.71069464706,18.4492,18.5371,18.4382,18.4986,96397.7107
2009-10-08 09:40:00,33.72,33.73,33.51,33.55,96285.489844013,18.5206,18.5261,18.4053,18.4272,96285.4898
2009-10-08 09:45:00,33.55,33.63,33.46,33.54,93479.96857816182,18.4272,18.4712,18.3778,18.4217,93479.9686
2009-10-08 09:50:00,33.54,33.65,33.51,33.62,122432.94804174616,18.4217,18.4822,18.4053,18.4657,122432.948
2009-10-08 09:55:00,33.6,33.73,33.54,33.7,100325.44046683871,18.4547,18.5261,18.4217,18.5096,100325.4405
2009-10-08 10:00:00,33.7,34.0,33.59,33.96,127482.8863202783,18.5096,18.6744,18.4492,18.6524,127482.8863
2009-10-08 10:05:00,33.98,34.0,33.86,33.91,119402.98507462686,18.6634,18.6744,18.5975,18.625,119402.9851
2009-10-08 10:10:00,33.88,34.1,33.85,34.03,87195.60094265515,18.6085,18.7293,18.592,18.6909,87195.6009
2009-10-08 10:15:00,34.01,34.08,34.0,34.02,196610.9303108517,18.6799,18.7183,18.6744,18.6854,196610.9303
2009-10-08 10:20:00,34.03,34.12,34.0,34.08,54539.33340814723,18.6909,18.7403,18.6744,18.7183,54539.3334
2009-10-08 10:25:00,34.08,34.1,34.03,34.06,56671.529570194136,18.7183,18.7293,18.6909,18.7073,56671.5296
2009-10-08 10:30:00,34.06,34.11,33.99,34.08,86634.4966894849,18.7073,18.7348,18.6689,18.7183,86634.4967
2009-10-08 10:35:00,34.08,34.17,34.08,34.13,93592.18942879589,18.7183,18.7678,18.7183,18.7458,93592.1894
2009-10-08 10:40:00,34.12,34.16,34.08,34.1,77881.27034002918,18.7403,18.7623,18.7183,18.7293,77881.2703
2009-10-08 10:45:00,34.11,34.13,34.08,34.08,70811.35675008416,18.7348,18.7458,18.7183,18.7183,70811.3568
2009-10-08 10:50:00,34.08,34.11,34.06,34.08,28167.433509146,18.7183,18.7348,18.7073,18.7183,28167.4335
2009-10-08 10:55:00,34.08,34.11,34.03,34.09,48591.6283245427,18.7183,18.7348,18.6909,18.7238,48591.6283
2009-10-08 11:00:00,34.08,34.08,33.94,33.98,70586.91504881607,18.7183,18.7183,18.6414,18.6634,70586.915
2009-10-08 11:05:00,33.98,34.07,33.98,34.06,59477.05083604533,18.6634,18.7128,18.6634,18.7073,59477.0508
2009-10-08 11:10:00,34.05,34.11,34.05,34.11,39052.85602064864,18.7019,18.7348,18.7019,18.7348,39052.856
2009-10-08 11:15:00,34.11,34.31,34.08,34.31,153069.2402648412,18.7348,18.8447,18.7183,18.8447,153069.2403
2009-10-08 11:20:00,34.31,34.52,34.3,34.49,161149.14151049263,18.8447,18.96,18.8392,18.9435,161149.1415
2009-10-08 11:25:00,34.49,34.51,34.4,34.41,82594.54606665918,18.9435,18.9545,18.8941,18.8996,82594.5461
2009-10-08 11:30:00,34.43,34.48,34.4,34.46,47244.97811693412,18.9106,18.938,18.8941,18.927,47244.9781
2009-10-08 11:35:00,34.46,34.51,34.44,34.44,72494.66950959488,18.927,18.9545,18.9161,18.9161,72494.6695
2009-10-08 11:40:00,34.46,34.47,34.34,34.34,50948.2661878577,18.927,18.9325,18.8611,18.8611,50948.2662
2009-10-08 11:45:00,34.36,34.42,34.36,34.4,70138.03164627988,18.8721,18.9051,18.8721,18.8941,70138.0316
2009-10-08 11:50:00,34.41,34.5,34.39,34.49,91011.10986421276,18.8996,18.949,18.8886,18.9435,91011.1099
2009-10-08 11:55:00,34.49,34.51,34.47,34.49,67781.39378296486,18.9435,18.9545,18.9325,18.9435,67781.3938
2009-10-08 12:00:00,34.49,34.49,34.47,34.47,63965.88486140725,18.9435,18.9435,18.9325,18.9325,63965.8849
2009-10-08 12:05:00,34.48,34.5,34.45,34.45,115924.13870497138,18.938,18.949,18.9215,18.9215,115924.1387
2009-10-08 12:10:00,34.45,34.53,34.43,34.49,39389.518572550776,18.9215,18.9655,18.9106,18.9435,39389.5186
2009-10-08 12:15:00,34.48,34.49,34.44,34.44,42868.36494220626,18.938,18.9435,18.9161,18.9161,42868.3649
2009-10-08 12:20:00,34.46,34.46,34.43,34.44,30187.40882055886,18.927,18.927,18.9106,18.9161,30187.4088
2009-10-08 12:25:00,34.45,34.46,34.38,34.4,78105.71204129727,18.9215,18.927,18.8831,18.8941,78105.712
2009-10-08 12:30:00,34.4,34.41,34.3,34.31,62843.67635506677,18.8941,18.8996,18.8392,18.8447,62843.6764
2009-10-08 12:35:00,34.31,34.33,34.23,34.23,58018.17977780271,18.8447,18.8556,18.8007,18.8007,58018.1798
2009-10-08 12:40:00,34.24,34.33,34.22,34.32,106722.02895297944,18.8062,18.8556,18.7952,18.8501,106722.029
2009-10-08 12:45:00,34.32,34.33,34.29,34.31,27269.666704073614,18.8501,18.8556,18.8337,18.8447,27269.6667
2009-10-08 12:50:00,34.3,34.4,34.29,34.37,57120.41297273033,18.8392,18.8941,18.8337,18.8776,57120.413
2009-10-08 12:55:00,34.37,34.38,34.33,34.34,50499.38278532151,18.8776,18.8831,18.8556,18.8611,50499.3828
2009-10-08 13:00:00,34.35,34.36,34.25,34.27,58354.84232970486,18.8666,18.8721,18.8117,18.8227,58354.8423
2009-10-08 13:05:00,34.27,34.28,34.22,34.26,53417.124901806754,18.8227,18.8282,18.7952,18.8172,53417.1249
2009-10-08 13:10:00,34.26,34.27,34.16,34.16,79901.24565144203,18.8172,18.8227,18.7623,18.7623,79901.2457
2009-10-08 13:15:00,34.17,34.27,34.16,34.27,47357.19896756817,18.7678,18.8227,18.7623,18.8227,47357.199
2009-10-08 13:20:00,34.27,34.31,34.23,34.25,48928.29087644485,18.8227,18.8447,18.8007,18.8117,48928.2909
2009-10-08 13:25:00,34.26,34.27,34.24,34.24,34227.35944338458,18.8172,18.8227,18.8062,18.8062,34227.3594
2009-10-08 13:30:00,34.24,34.26,34.07,34.07,47918.30322073841,18.8062,18.8172,18.7128,18.7128,47918.3032
2009-10-08 13:35:00,34.07,34.16,34.06,34.08,114128.6050948266,18.7128,18.7623,18.7073,18.7183,114128.6051
2009-10-08 13:40:00,34.09,34.17,34.08,34.15,120637.41443160138,18.7238,18.7678,18.7183,18.7568,120637.4144
2009-10-08 13:45:00,34.15,34.16,34.07,34.1,65873.63932218606,18.7568,18.7623,18.7128,18.7293,65873.6393
2009-10-08 13:50:00,34.11,34.24,34.08,34.23,51060.48703849175,18.7348,18.8062,18.7183,18.8007,51060.487
2009-10-08 13:55:00,34.23,34.32,34.22,34.28,62955.897205700814,18.8007,18.8501,18.7952,18.8282,62955.8972
2009-10-08 14:00:00,34.28,34.28,34.22,34.22,35125.12624845696,18.8282,18.8282,18.7952,18.7952,35125.1262
2009-10-08 14:05:00,34.22,34.25,34.17,34.17,122432.94804174616,18.7952,18.8117,18.7678,18.7678,122432.948
2009-10-08 14:10:00,34.18,34.21,34.01,34.05,140500.50499382784,18.7733,18.7897,18.6799,18.7019,140500.505
2009-10-08 14:15:00,34.05,34.08,34.02,34.08,117383.009763214,18.7019,18.7183,18.6854,18.7183,117383.0098
2009-10-08 14:20:00,34.08,34.09,34.0,34.0,92694.42262372348,18.7183,18.7238,18.6744,18.6744,92694.4226
2009-10-08 14:25:00,34.0,34.06,33.95,34.0,71260.24015262035,18.6744,18.7073,18.6469,18.6744,71260.2402
2009-10-08 14:30:00,34.0,34.07,33.98,34.06,95387.72303894065,18.6744,18.7128,18.6634,18.7073,95387.723
2009-10-08 14:35:00,34.04,34.07,34.02,34.03,70250.25249691392,18.6964,18.7128,18.6854,18.6909,70250.2525
2009-10-08 14:40:00,34.02,34.03,33.92,34.0,83941.19627426776,18.6854,18.6909,18.6304,18.6744,83941.1963
2009-10-08 14:45:00,34.01,34.08,34.0,34.08,93592.18942879589,18.6799,18.7183,18.6744,18.7183,93592.1894
2009-10-08 14:50:00,34.08,34.12,34.01,34.03,135226.1250140276,18.7183,18.7403,18.6799,18.6909,135226.125
2009-10-08 14:55:00,34.03,34.04,34.0,34.0,100998.76557064302,18.6909,18.6964,18.6744,18.6744,100998.7656
2009-10-08 15:00:00,34.0,34.06,33.99,34.05,112557.51318594994,18.6744,18.7073,18.6689,18.7019,112557.5132
2009-10-08 15:05:00,34.05,34.11,34.04,34.09,125014.02760632924,18.7019,18.7348,18.6964,18.7238,125014.0276
2009-10-08 15:10:00,34.09,34.11,33.91,33.92,105936.48299854112,18.7238,18.7348,18.625,18.6304,105936.483
2009-10-08 15:15:00,33.92,33.98,33.87,33.95,176523.3980473572,18.6304,18.6634,18.603,18.6469,176523.398
2009-10-08 15:20:00,33.96,34.08,33.95,34.06,76759.0618336887,18.6524,18.7183,18.6469,18.7073,76759.0618
2009-10-08 15:25:00,34.06,34.06,33.98,34.0,101335.42812254516,18.7073,18.7073,18.6634,18.6744,101335.4281
2009-10-08 15:30:00,34.0,34.0,33.91,33.91,168892.38020424193,18.6744,18.6744,18.625,18.625,168892.3802
2009-10-08 15:35:00,33.9,33.95,33.84,33.9,209852.99068566936,18.6195,18.6469,18.5865,18.6195,209852.9907
2009-10-08 15:40:00,33.91,34.0,33.89,33.99,159802.49130288407,18.625,18.6744,18.614,18.6689,159802.4913
2009-10-08 15:45:00,33.98,34.07,33.96,34.04,221972.8425541465,18.6634,18.7128,18.6524,18.6964,221972.8426
2009-10-08 15:50:00,34.04,34.07,33.92,33.99,292110.87420042645,18.6964,18.7128,18.6304,18.6689,292110.8742
2009-10-08 15:55:00,33.98,33.99,33.89,33.92,415778.2515991471,18.6634,18.6689,18.614,18.6304,415778.2516
2009-10-09 09:30:00,33.85,33.96,33.7,33.75,96509.93154528111,18.592,18.6524,18.5096,18.5371,96509.9315
2009-10-09 09:35:00,33.76,34.22,33.75,34.21,96622.15239591515,18.5426,18.7952,18.5371,18.7897,96622.1524
2009-10-09 09:40:00,34.21,34.21,33.86,34.16,102120.9740769835,18.7897,18.7897,18.5975,18.7623,102120.9741
2009-10-09 09:45:00,34.19,34.2,34.08,34.11,73616.87801593536,18.7787,18.7842,18.7183,18.7348,73616.878
2009-10-09 09:50:00,34.11,34.16,34.07,34.09,50499.38278532151,18.7348,18.7623,18.7128,18.7238,50499.3828
2009-10-09 09:55:00,34.11,34.19,34.11,34.16,47020.53641566603,18.7348,18.7787,18.7348,18.7623,47020.5364
2009-10-09 10:00:00,34.16,34.16,34.06,34.09,40848.3896307934,18.7623,18.7623,18.7073,18.7238,40848.3896
2009-10-09 10:05:00,34.09,34.16,34.05,34.14,71821.34440579059,18.7238,18.7623,18.7019,18.7513,71821.3444
2009-10-09 10:10:00,34.15,34.16,34.1,34.15,52182.69554483223,18.7568,18.7623,18.7293,18.7568,52182.6955
2009-10-09 10:15:00,34.14,34.16,34.04,34.04,38940.63517001459,18.7513,18.7623,18.6964,18.6964,38940.6352
2009-10-09 10:20:00,34.04,34.15,34.0,34.15,40736.16878015935,18.6964,18.7568,18.6744,18.7568,40736.1688
2009-10-09 10:25:00,34.15,34.18,34.12,34.16,48816.07002581079,18.7568,18.7733,18.7403,18.7623,48816.07
2009-10-09 10:30:00,34.16,34.19,34.07,34.08,79340.1413982718,18.7623,18.7787,18.7128,18.7183,79340.1414
2009-10-09 10:35:00,34.08,34.15,34.05,34.12,87644.48434519133,18.7183,18.7568,18.7019,18.7403,87644.4843
2009-10-09 10:40:00,34.11,34.13,34.07,34.08,50723.824486589605,18.7348,18.7458,18.7128,18.7183,50723.8245
2009-10-09 10:45:00,34.08,34.13,34.01,34.12,43429.4691953765,18.7183,18.7458,18.6799,18.7403,43429.4692
2009-10-09 10:50:00,34.12,34.26,34.11,34.26,49264.95342834698,18.7403,18.8172,18.7348,18.8172,49264.9534
2009-10-09 10:55:00,34.26,34.31,34.18,34.23,76646.84098305464,18.8172,18.8447,18.7733,18.8007,76646.841
2009-10-09 11:00:00,34.24,34.24,34.13,34.16,53304.90405117271,18.8062,18.8062,18.7458,18.7623,53304.9041
2009-10-09 11:05:00,34.16,34.21,34.11,34.21,40062.84367635506,18.7623,18.7897,18.7348,18.7897,40062.8437
2009-10-09 11:10:00,34.21,34.25,34.17,34.18,42756.14409157221,18.7897,18.8117,18.7678,18.7733,42756.1441
2009-10-09 11:15:00,34.17,34.22,34.15,34.19,26147.458197733136,18.7678,18.7952,18.7568,18.7787,26147.4582
2009-10-09 11:20:00,34.2,34.25,34.19,34.22,33217.37178767815,18.7842,18.8117,18.7787,18.7952,33217.3718
2009-10-09 11:25:00,34.22,34.25,34.17,34.17,36696.21815733363,18.7952,18.8117,18.7678,18.7678,36696.2182
2009-10-09 11:30:00,34.17,34.2,34.13,34.19,28167.433509146,18.7678,18.7842,18.7458,18.7787,28167.4335
2009-10-09 11:35:00,34.17,34.19,34.08,34.14,20536.41566603075,18.7678,18.7787,18.7183,18.7513,20536.4157
2009-10-09 11:40:00,34.14,34.16,34.11,34.11,14925.373134328358,18.7513,18.7623,18.7348,18.7348,14925.3731
2009-10-09 11:45:00,34.11,34.11,34.02,34.02,25923.016496465043,18.7348,18.7348,18.6854,18.6854,25923.0165
2009-10-09 11:50:00,34.02,34.11,34.01,34.08,31534.05902816743,18.6854,18.7348,18.6799,18.7183,31534.059
2009-10-09 11:55:00,34.08,34.14,34.08,34.12,20536.41566603075,18.7183,18.7513,18.7183,18.7403,20536.4157
2009-10-09 12:00:00,34.12,34.14,34.04,34.04,39501.73942318482,18.7403,18.7513,18.6964,18.6964,39501.7394
2009-10-09 12:05:00,34.04,34.04,33.93,33.95,49601.61598024913,18.6964,18.6964,18.6359,18.6469,49601.616
2009-10-09 12:10:00,33.94,33.99,33.93,33.97,39389.518572550776,18.6414,18.6689,18.6359,18.6579,39389.5186
2009-10-09 12:15:00,33.98,34.04,33.98,34.01,34227.35944338458,18.6634,18.6964,18.6634,18.6799,34227.3594
2009-10-09 12:20:00,34.01,34.02,33.97,33.99,28391.87521041409,18.6799,18.6854,18.6579,18.6689,28391.8752
2009-10-09 12:25:00,33.98,34.0,33.96,33.98,22444.17012680956,18.6634,18.6744,18.6524,18.6634,22444.1701
2009-10-09 12:30:00,33.98,34.0,33.95,33.99,30972.9547749972,18.6634,18.6744,18.6469,18.6689,30972.9548
2009-10-09 12:35:00,34.0,34.04,33.99,34.03,18067.556952081697,18.6744,18.6964,18.6689,18.6909,18067.557
2009-10-09 12:40:00,34.04,34.09,34.03,34.07,31421.838177533384,18.6964,18.7238,18.6909,18.7128,31421.8382
2009-10-09 12:45:00,34.06,34.08,34.02,34.07,30299.629671192903,18.7073,18.7183,18.6854,18.7128,30299.6297
2009-10-09 12:50:00,34.08,34.14,34.06,34.14,52968.24149927056,18.7183,18.7513,18.7073,18.7513,52968.2415
2009-10-09 12:55:00,34.14,34.18,34.04,34.18,24800.80799012457,18.7513,18.7733,18.6964,18.7733,24800.808
2009-10-09 13:00:00,34.18,34.23,34.16,34.16,42419.48153967007,18.7733,18.8007,18.7623,18.7623,42419.4815
2009-10-09 13:05:00,34.16,34.16,34.14,34.15,6733.251038042868,18.7623,18.7623,18.7513,18.7568,6733.251
2009-10-09 13:10:00,34.16,34.17,34.16,34.16,28167.433509146,18.7623,18.7678,18.7623,18.7623,28167.4335
2009-10-09 13:15:00,34.17,34.19,34.16,34.16,50948.2661878577,18.7678,18.7787,18.7623,18.7623,50948.2662
2009-10-09 13:20:00,34.16,34.19,34.13,34.16,78217.93289193131,18.7623,18.7787,18.7458,18.7623,78217.9329
2009-10-09 13:25:00,34.16,34.17,34.14,34.15,28391.87521041409,18.7623,18.7678,18.7513,18.7568,28391.8752
2009-10-09 13:30:00,34.14,34.15,34.1,34.12,35237.34709909101,18.7513,18.7568,18.7293,18.7403,35237.3471
2009-10-09 13:35:00,34.13,34.14,34.11,34.13,39277.29772191673,18.7458,18.7513,18.7348,18.7458,39277.2977
2009-10-09 13:40:00,34.13,34.13,34.08,34.1,67893.61463359892,18.7458,18.7458,18.7183,18.7293,67893.6146
2009-10-09 13:45:00,34.1,34.13,34.07,34.13,71596.9027045225,18.7293,18.7458,18.7128,18.7458,71596.9027
2009-10-09 13:50:00,34.14,34.14,34.11,34.12,45000.56110425317,18.7513,18.7513,18.7348,18.7403,45000.5611
2009-10-09 13:55:00,34.11,34.14,34.1,34.11,34002.917742116486,18.7348,18.7513,18.7293,18.7348,34002.9177
2009-10-09 14:00:00,34.12,34.12,34.07,34.09,29962.967119290763,18.7403,18.7403,18.7128,18.7238,29962.9671
2009-10-09 14:05:00,34.09,34.09,34.05,34.08,29177.42116485243,18.7238,18.7238,18.7019,18.7183,29177.4212
2009-10-09 14:10:00,34.08,34.1,34.03,34.08,51846.032992930086,18.7183,18.7293,18.6909,18.7183,51846.033
2009-10-09 14:15:00,34.09,34.11,34.06,34.09,25249.69139266076,18.7238,18.7348,18.7073,18.7238,25249.6914
2009-10-09 14:20:00,34.08,34.09,34.05,34.05,26035.23734709909,18.7183,18.7238,18.7019,18.7019,26035.2373
2009-10-09 14:25:00,34.05,34.07,34.02,34.06,19750.86971159241,18.7019,18.7128,18.6854,18.7073,19750.8697
2009-10-09 14:30:00,34.07,34.1,34.07,34.08,40287.28537762316,18.7128,18.7293,18.7128,18.7183,40287.2854
2009-10-09 14:35:00,34.08,34.1,34.06,34.09,72045.78610705868,18.7183,18.7293,18.7073,18.7238,72045.7861
2009-10-09 14:40:00,34.1,34.14,34.09,34.11,51846.032992930086,18.7293,18.7513,18.7238,18.7348,51846.033
2009-10-09 14:45:00,34.12,34.15,34.11,34.12,44888.34025361912,18.7403,18.7568,18.7348,18.7403,44888.3403
2009-10-09 14:50:00,34.13,34.14,34.04,34.12,54875.995960049375,18.7458,18.7513,18.6964,18.7403,54875.996
2009-10-09 14:55:00,34.12,34.13,34.09,34.11,55324.87936258557,18.7403,18.7458,18.7238,18.7348,55324.8794
2009-10-09 15:00:00,34.11,34.14,34.08,34.11,106160.9246998092,18.7348,18.7513,18.7183,18.7348,106160.9247
2009-10-09 15:05:00,34.1,34.12,34.08,34.1,117607.45146448207,18.7293,18.7403,18.7183,18.7293,117607.4515
2009-10-09 15:10:00,34.1,34.14,34.08,34.1,136572.77522163617,18.7293,18.7513,18.7183,18.7293,136572.7752
2009-10-09 15:15:00,34.09,34.11,34.04,34.08,74739.08652227583,18.7238,18.7348,18.6964,18.7183,74739.0865
2009-10-09 15:20:00,34.08,34.08,34.0,34.03,75187.96992481203,18.7183,18.7183,18.6744,18.6909,75187.9699
2009-10-09 15:25:00,34.03,34.04,33.98,34.02,100549.88216810682,18.6909,18.6964,18.6634,18.6854,100549.8822
2009-10-09 15:30:00,34.03,34.04,33.97,34.0,79340.1413982718,18.6909,18.6964,18.6579,18.6744,79340.1414
2009-10-09 15:35:00,34.0,34.05,33.99,34.04,84053.4171249018,18.6744,18.7019,18.6689,18.6964,84053.4171
2009-10-09 15:40:00,34.05,34.1,34.02,34.08,137021.65862417236,18.7019,18.7293,18.6854,18.7183,137021.6586
2009-10-09 15:45:00,34.08,34.08,34.0,34.04,115699.69700370327,18.7183,18.7183,18.6744,18.6964,115699.697
2009-10-09 15:50:00,34.04,34.09,34.0,34.08,187633.262260128,18.6964,18.7238,18.6744,18.7183,187633.2623
2009-10-09 15:55:00,34.07,34.13,34.07,34.08,284928.73975984735,18.7128,18.7458,18.7128,18.7183,284928.7398
2009-10-12 09:30:00,34.31,34.33,34.08,34.11,112108.62978341377,18.8447,18.8556,18.7183,18.7348,112108.6298
2009-10-12 09:35:00,34.11,34.29,34.11,34.12,46234.990461227695,18.7348,18.8337,18.7348,18.7403,46234.9905
2009-10-12 09:40:00,34.11,34.19,34.08,34.11,39950.62282572102,18.7348,18.7787,18.7183,18.7348,39950.6228
2009-10-12 09:45:00,34.11,34.17,34.08,34.1,63629.2223095051,18.7348,18.7678,18.7183,18.7293,63629.2223
2009-10-12 09:50:00,34.09,34.22,34.08,34.14,162383.57086746718,18.7238,18.7952,18.7183,18.7513,162383.5709
2009-10-12 09:55:00,34.14,34.22,34.12,34.21,155650.3198294243,18.7513,18.7952,18.7403,18.7897,155650.3198
2009-10-12 10:00:00,34.21,34.24,34.16,34.22,86858.938390753,18.7897,18.8062,18.7623,18.7952,86858.9384
2009-10-12 10:05:00,34.23,34.23,34.19,34.2,47020.53641566603,18.8007,18.8007,18.7787,18.7842,47020.5364
2009-10-12 10:10:00,34.2,34.22,34.08,34.1,99427.67366176636,18.7842,18.7952,18.7183,18.7293,99427.6737
2009-10-12 10:15:00,34.1,34.16,33.97,34.03,94265.51453260017,18.7293,18.7623,18.6579,18.6909,94265.5145
2009-10-12 10:20:00,34.02,34.16,34.01,34.14,33217.37178767815,18.6854,18.7623,18.6799,18.7513,33217.3718
2009-10-12 10:25:00,34.12,34.19,34.12,34.17,35574.00965099315,18.7403,18.7787,18.7403,18.7678,35574.0097
2009-10-12 10:30:00,34.17,34.26,34.17,34.24,33441.813488946245,18.7678,18.8172,18.7678,18.8062,33441.8135
2009-10-12 10:35:00,34.23,34.23,34.12,34.12,17169.790147009313,18.8007,18.8007,18.7403,18.7403,17169.7901
2009-10-12 10:40:00,34.12,34.17,34.12,34.13,16384.24419257098,18.7403,18.7678,18.7403,18.7458,16384.2442
2009-10-12 10:45:00,34.13,34.21,34.04,34.04,37145.10155986982,18.7458,18.7897,18.6964,18.6964,37145.1016
2009-10-12 10:50:00,34.04,34.05,33.97,33.98,40062.84367635506,18.6964,18.7019,18.6579,18.6634,40062.8437
2009-10-12 10:55:00,33.98,34.01,33.97,33.98,25810.795645831,18.6634,18.6799,18.6579,18.6634,25810.7956
2009-10-12 11:00:00,33.98,34.01,33.92,33.92,56895.97127146224,18.6634,18.6799,18.6304,18.6304,56895.9713
2009-10-12 11:05:00,33.92,33.96,33.89,33.95,32880.709235776005,18.6304,18.6524,18.614,18.6469,32880.7092
2009-10-12 11:10:00,33.96,34.0,33.96,34.0,19526.42801032432,18.6524,18.6744,18.6524,18.6744,19526.428
2009-10-12 11:15:00,34.0,34.01,33.92,33.92,35349.56794972506,18.6744,18.6799,18.6304,18.6304,35349.5679
2009-10-12 11:20:00,33.92,33.94,33.87,33.93,39838.40197508697,18.6304,18.6414,18.603,18.6359,39838.402
2009-10-12 11:25:00,33.92,34.0,33.92,33.95,26484.12074963528,18.6304,18.6744,18.6304,18.6469,26484.1207
2009-10-12 11:30:00,33.93,33.94,33.88,33.94,22331.94927617552,18.6359,18.6414,18.6085,18.6414,22331.9493
2009-10-12 11:35:00,33.93,34.03,33.93,34.02,27381.887554707664,18.6359,18.6909,18.6359,18.6854,27381.8876
2009-10-12 11:40:00,34.02,34.03,33.99,34.0,18853.10290652003,18.6854,18.6909,18.6689,18.6744,18853.1029
2009-10-12 11:45:00,34.0,34.04,34.0,34.01,14364.26888115812,18.6744,18.6964,18.6744,18.6799,14364.2689
2009-10-12 11:50:00,34.01,34.03,33.99,34.02,24015.262035686228,18.6799,18.6909,18.6689,18.6854,24015.262
2009-10-12 11:55:00,34.02,34.08,34.01,34.06,22107.507574907417,18.6854,18.7183,18.6799,18.7073,22107.5076
2009-10-12 12:00:00,34.06,34.06,34.0,34.0,33666.25519021434,18.7073,18.7073,18.6744,18.6744,33666.2552
2009-10-12 12:05:00,34.0,34.06,33.99,34.0,40175.06452698911,18.6744,18.7073,18.6689,18.6744,40175.0645
2009-10-12 12:10:00,34.0,34.03,33.96,33.97,119402.98507462686,18.6744,18.6909,18.6524,18.6579,119402.9851
2009-10-12 12:15:00,33.96,33.98,33.92,33.93,58467.0631803389,18.6524,18.6634,18.6304,18.6359,58467.0632
2009-10-12 12:20:00,33.92,33.97,33.91,33.93,26035.23734709909,18.6304,18.6579,18.625,18.6359,26035.2373
2009-10-12 12:25:00,33.93,33.96,33.88,33.89,24913.02884075861,18.6359,18.6524,18.6085,18.614,24913.0288
2009-10-12 12:30:00,33.89,33.91,33.84,33.89,45449.44450678936,18.614,18.625,18.5865,18.614,45449.4445
2009-10-12 12:35:00,33.9,33.91,33.84,33.84,30075.18796992481,18.6195,18.625,18.5865,18.5865,30075.188
2009-10-12 12:40:00,33.84,33.85,33.8,33.8,37257.32241050387,18.5865,18.592,18.5645,18.5645,37257.3224
2009-10-12 12:45:00,33.8,33.81,33.71,33.77,58579.28403097295,18.5645,18.57,18.5151,18.5481,58579.284
2009-10-12 12:50:00,33.77,33.85,33.77,33.85,44551.67770171697,18.5481,18.592,18.5481,18.592,44551.6777
2009-10-12 12:55:00,33.85,33.89,33.84,33.84,66098.08102345416,18.592,18.614,18.5865,18.5865,66098.081
2009-10-12 13:00:00,33.84,33.9,33.83,33.87,45225.00280552126,18.5865,18.6195,18.581,18.603,45225.0028
2009-10-12 13:05:00,33.86,33.87,33.84,33.85,35686.2305016272,18.5975,18.603,18.5865,18.592,35686.2305
2009-10-12 13:10:00,33.86,33.93,33.85,33.93,38379.53091684435,18.5975,18.6359,18.592,18.6359,38379.5309
2009-10-12 13:15:00,33.93,33.98,33.92,33.96,26708.562450903377,18.6359,18.6634,18.6304,18.6524,26708.5625
2009-10-12 13:20:00,33.96,34.0,33.96,34.0,32431.82583323981,18.6524,18.6744,18.6524,18.6744,32431.8258
2009-10-12 13:25:00,33.99,34.02,33.98,34.01,40736.16878015935,18.6689,18.6854,18.6634,18.6799,40736.1688
2009-10-12 13:30:00,34.01,34.02,33.98,33.99,57569.29637526653,18.6799,18.6854,18.6634,18.6689,57569.2964
2009-10-12 13:35:00,33.99,34.0,33.96,33.99,29289.642015486475,18.6689,18.6744,18.6524,18.6689,29289.642
2009-10-12 13:40:00,33.99,34.06,33.98,34.04,45225.00280552126,18.6689,18.7073,18.6634,18.6964,45225.0028
2009-10-12 13:45:00,34.04,34.06,34.01,34.05,26259.679048367187,18.6964,18.7073,18.6799,18.7019,26259.679
2009-10-12 13:50:00,34.04,34.04,34.0,34.0,22893.05352934575,18.6964,18.6964,18.6744,18.6744,22893.0535
2009-10-12 13:55:00,34.0,34.0,33.98,33.98,27381.887554707664,18.6744,18.6744,18.6634,18.6634,27381.8876
2009-10-12 14:00:00,33.99,33.99,33.95,33.96,29177.42116485243,18.6689,18.6689,18.6469,18.6524,29177.4212
2009-10-12 14:05:00,33.98,34.03,33.98,34.0,61048.14274492201,18.6634,18.6909,18.6634,18.6744,61048.1427
2009-10-12 14:10:00,34.01,34.01,33.93,33.94,61048.14274492201,18.6799,18.6799,18.6359,18.6414,61048.1427
2009-10-12 14:15:00,33.94,33.98,33.84,33.9,59701.49253731343,18.6414,18.6634,18.5865,18.6195,59701.4925
2009-10-12 14:20:00,33.89,33.91,33.79,33.89,110761.97957580518,18.614,18.625,18.559,18.614,110761.9796
2009-10-12 14:25:00,33.88,33.93,33.85,33.91,82033.44181348894,18.6085,18.6359,18.592,18.625,82033.4418
2009-10-12 14:30:00,33.9,33.92,33.79,33.83,75300.19077544607,18.6195,18.6304,18.559,18.581,75300.1908
2009-10-12 14:35:00,33.83,33.85,33.81,33.83,31197.396476265287,18.581,18.592,18.57,18.581,31197.3965
2009-10-12 14:40:00,33.83,33.88,33.83,33.84,51621.59129166199,18.581,18.6085,18.581,18.5865,51621.5913
2009-10-12 14:45:00,33.84,33.88,33.83,33.88,27381.887554707664,18.5865,18.6085,18.581,18.6085,27381.8876
2009-10-12 14:50:00,33.88,33.89,33.85,33.88,42756.14409157221,18.6085,18.614,18.592,18.6085,42756.1441
2009-10-12 14:55:00,33.88,33.9,33.79,33.87,53529.3457524408,18.6085,18.6195,18.559,18.603,53529.3458
2009-10-12 15:00:00,33.88,33.95,33.86,33.87,60823.70104365391,18.6085,18.6469,18.5975,18.603,60823.701
2009-10-12 15:05:00,33.88,33.88,33.83,33.86,30860.733924363147,18.6085,18.6085,18.581,18.5975,30860.7339
2009-10-12 15:10:00,33.87,33.88,33.78,33.82,49152.73257771294,18.603,18.6085,18.5536,18.5755,49152.7326
2009-10-12 15:15:00,33.82,33.84,33.82,33.83,28728.53776231624,18.5755,18.5865,18.5755,18.581,28728.5378
2009-10-12 15:20:00,33.84,33.86,33.78,33.79,75636.85332734822,18.5865,18.5975,18.5536,18.559,75636.8533
2009-10-12 15:25:00,33.79,33.79,33.75,33.77,57457.07552463248,18.559,18.559,18.5371,18.5481,57457.0755
2009-10-12 15:30:00,33.77,33.83,33.76,33.77,50387.161934687465,18.5481,18.581,18.5426,18.5481,50387.1619
2009-10-12 15:35:00,33.77,33.8,33.67,33.71,111771.9672315116,18.5481,18.5645,18.4931,18.5151,111771.9672
2009-10-12 15:40:00,33.71,33.72,33.66,33.7,124340.70250252496,18.5151,18.5206,18.4876,18.5096,124340.7025
2009-10-12 15:45:00,33.71,33.77,33.71,33.76,94489.95623386824,18.5151,18.5481,18.5151,18.5426,94489.9562
2009-10-12 15:50:00,33.76,33.86,33.74,33.84,126809.56121647402,18.5426,18.5975,18.5316,18.5865,126809.5612
2009-10-12 15:55:00,33.84,33.94,33.84,33.92,287846.4818763326,18.5865,18.6414,18.5865,18.6304,287846.4819
2009-10-13 09:30:00,33.06,33.46,32.99,33.43,209516.32813376724,18.1581,18.3778,18.1196,18.3613,209516.3281
2009-10-13 09:35:00,33.41,33.5,33.33,33.35,102906.52003142184,18.3503,18.3998,18.3064,18.3174,102906.52
2009-10-13 09:40:00,33.36,33.38,33.18,33.2,160812.4789585905,18.3229,18.3339,18.224,18.235,160812.479
2009-10-13 09:45:00,33.24,33.34,33.21,33.3,64078.105712041295,18.257,18.3119,18.2405,18.2899,64078.1057
2009-10-13 09:50:00,33.31,33.31,33.16,33.16,46347.21131186174,18.2954,18.2954,18.213,18.213,46347.2113
2009-10-13 09:55:00,33.17,33.26,33.13,33.19,65985.8601728201,18.2185,18.2679,18.1965,18.2295,65985.8602
2009-10-13 10:00:00,33.19,33.21,33.06,33.08,81247.89585905061,18.2295,18.2405,18.1581,18.1691,81247.8959
2009-10-13 10:05:00,33.07,33.12,33.03,33.12,111210.86297834136,18.1636,18.1911,18.1416,18.1911,111210.863
2009-10-13 10:10:00,33.12,33.27,33.09,33.27,58354.84232970486,18.1911,18.2734,18.1746,18.2734,58354.8423
2009-10-13 10:15:00,33.26,33.29,33.21,33.29,82482.32521602513,18.2679,18.2844,18.2405,18.2844,82482.3252
2009-10-13 10:20:00,33.29,33.3,33.13,33.13,54202.67085624509,18.2844,18.2899,18.1965,18.1965,54202.6709
2009-10-13 10:25:00,33.13,33.26,33.13,33.26,34115.13859275053,18.1965,18.2679,18.1965,18.2679,34115.1386
2009-10-13 10:30:00,33.24,33.27,33.17,33.18,42643.923240938166,18.257,18.2734,18.2185,18.224,42643.9232
2009-10-13 10:35:00,33.18,33.25,33.15,33.15,38940.63517001459,18.224,18.2625,18.2075,18.2075,38940.6352
2009-10-13 10:40:00,33.15,33.15,33.05,33.08,117495.23061384803,18.2075,18.2075,18.1526,18.1691,117495.2306
2009-10-13 10:45:00,33.07,33.1,33.03,33.1,35798.45135226125,18.1636,18.1801,18.1416,18.1801,35798.4514
2009-10-13 10:50:00,33.08,33.12,33.06,33.1,41072.8313320615,18.1691,18.1911,18.1581,18.1801,41072.8313
2009-10-13 10:55:00,33.1,33.24,33.1,33.22,50611.60363595556,18.1801,18.257,18.1801,18.246,50611.6036
2009-10-13 11:00:00,33.21,33.31,33.19,33.25,41521.714734597685,18.2405,18.2954,18.2295,18.2625,41521.7147
2009-10-13 11:05:00,33.25,33.28,33.1,33.14,33890.69689148243,18.2625,18.2789,18.1801,18.202,33890.6969
2009-10-13 11:10:00,33.15,33.22,33.14,33.17,19077.544607788124,18.2075,18.246,18.202,18.2185,19077.5446
2009-10-13 11:15:00,33.17,33.19,33.15,33.18,19301.98630905622,18.2185,18.2295,18.2075,18.224,19301.9863
2009-10-13 11:20:00,33.17,33.18,33.08,33.13,31870.72158006957,18.2185,18.224,18.1691,18.1965,31870.7216
2009-10-13 11:25:00,33.13,33.24,33.1,33.14,27718.550106609808,18.1965,18.257,18.1801,18.202,27718.5501
2009-10-13 11:30:00,33.13,33.18,33.09,33.09,36583.99730669958,18.1965,18.224,18.1746,18.1746,36583.9973
2009-10-13 11:35:00,33.09,33.13,33.06,33.11,54202.67085624509,18.1746,18.1965,18.1581,18.1856,54202.6709
2009-10-13 11:40:00,33.1,33.23,33.1,33.23,36696.21815733363,18.1801,18.2515,18.1801,18.2515,36696.2182
2009-10-13 11:45:00,33.23,33.31,33.19,33.27,55885.9836157558,18.2515,18.2954,18.2295,18.2734,55885.9836
2009-10-13 11:50:00,33.28,33.33,33.25,33.25,38828.414319380536,18.2789,18.3064,18.2625,18.2625,38828.4143
2009-10-13 11:55:00,33.26,33.28,33.23,33.28,43429.4691953765,18.2679,18.2789,18.2515,18.2789,43429.4692
2009-10-13 12:00:00,33.27,33.31,33.25,33.27,40399.50622825721,18.2734,18.2954,18.2625,18.2734,40399.5062
2009-10-13 12:05:00,33.29,33.29,33.23,33.25,59925.934238581525,18.2844,18.2844,18.2515,18.2625,59925.9342
2009-10-13 12:10:00,33.24,33.25,33.16,33.18,93143.30602625968,18.257,18.2625,18.213,18.224,93143.306
2009-10-13 12:15:00,33.18,33.19,33.1,33.1,36471.776456065534,18.224,18.2295,18.1801,18.1801,36471.7765
2009-10-13 12:20:00,33.1,33.19,33.1,33.16,86634.4966894849,18.1801,18.2295,18.1801,18.213,86634.4967
2009-10-13 12:25:00,33.18,33.22,33.18,33.21,18853.10290652003,18.224,18.246,18.224,18.2405,18853.1029
2009-10-13 12:30:00,33.19,33.23,33.18,33.22,17506.452698911457,18.2295,18.2515,18.224,18.246,17506.4527
2009-10-13 12:35:00,33.22,33.22,33.18,33.2,23454.15778251599,18.246,18.246,18.224,18.235,23454.1578
2009-10-13 12:40:00,33.19,33.2,33.17,33.18,55437.100213219615,18.2295,18.235,18.2185,18.224,55437.1002
2009-10-13 12:45:00,33.18,33.19,33.11,33.14,65088.09336774772,18.224,18.2295,18.1856,18.202,65088.0934
2009-10-13 12:50:00,33.13,33.15,33.1,33.13,20199.753114128605,18.1965,18.2075,18.1801,18.1965,20199.7531
2009-10-13 12:55:00,33.13,33.13,33.06,33.06,41746.156435865785,18.1965,18.1965,18.1581,18.1581,41746.1564
2009-10-13 13:00:00,33.06,33.11,33.06,33.09,30299.629671192903,18.1581,18.1856,18.1581,18.1746,30299.6297
2009-10-13 13:05:00,33.1,33.14,33.09,33.13,15823.13993940074,18.1801,18.202,18.1746,18.1965,15823.1399
2009-10-13 13:10:00,33.14,33.15,33.11,33.11,36471.776456065534,18.202,18.2075,18.1856,18.1856,36471.7765
2009-10-13 13:15:00,33.12,33.13,33.06,33.08,39277.29772191673,18.1911,18.1965,18.1581,18.1691,39277.2977
2009-10-13 13:20:00,33.08,33.09,33.02,33.02,48928.29087644485,18.1691,18.1746,18.1361,18.1361,48928.2909
2009-10-13 13:25:00,33.02,33.03,32.99,33.0,58467.0631803389,18.1361,18.1416,18.1196,18.1251,58467.0632
2009-10-13 13:30:00,33.01,33.02,32.93,32.94,95724.38559084278,18.1306,18.1361,18.0867,18.0922,95724.3856
2009-10-13 13:35:00,32.94,32.94,32.91,32.93,39277.29772191673,18.0922,18.0922,18.0757,18.0867,39277.2977
2009-10-13 13:40:00,32.93,32.94,32.83,32.83,109864.2127707328,18.0867,18.0922,18.0318,18.0318,109864.2128
2009-10-13 13:45:00,32.83,32.83,32.72,32.73,183817.7533385703,18.0318,18.0318,17.9714,17.9768,183817.7533
2009-10-13 13:50:00,32.73,32.77,32.68,32.74,80237.90820334418,17.9768,17.9988,17.9494,17.9823,80237.9082
2009-10-13 13:55:00,32.73,32.88,32.72,32.77,107283.1332061497,17.9768,18.0592,17.9714,17.9988,107283.1332
2009-10-13 14:00:00,32.78,32.79,32.73,32.75,62394.79295253057,18.0043,18.0098,17.9768,17.9878,62394.793
2009-10-13 14:05:00,32.75,32.75,32.66,32.72,99539.8945124004,17.9878,17.9878,17.9384,17.9714,99539.8945
2009-10-13 14:10:00,32.71,32.73,32.64,32.66,201324.2060374817,17.9659,17.9768,17.9274,17.9384,201324.206
2009-10-13 14:15:00,32.65,32.69,32.65,32.68,78554.59544383346,17.9329,17.9549,17.9329,17.9494,78554.5954
2009-10-13 14:20:00,32.68,32.83,32.68,32.82,92133.31837055324,17.9494,18.0318,17.9494,18.0263,92133.3184
2009-10-13 14:25:00,32.82,32.83,32.73,32.74,47357.19896756817,18.0263,18.0318,17.9768,17.9823,47357.199
2009-10-13 14:30:00,32.74,32.79,32.72,32.77,55324.87936258557,17.9823,18.0098,17.9714,17.9988,55324.8794
2009-10-13 14:35:00,32.77,32.83,32.76,32.78,56222.64616765795,17.9988,18.0318,17.9933,18.0043,56222.6462
2009-10-13 14:40:00,32.79,32.93,32.79,32.91,80350.12905397822,18.0098,18.0867,18.0098,18.0757,80350.1291
2009-10-13 14:45:00,32.91,32.99,32.89,32.99,75749.07417798227,18.0757,18.1196,18.0647,18.1196,75749.0742
2009-10-13 14:50:00,33.01,33.01,32.94,33.0,76310.1784311525,18.1306,18.1306,18.0922,18.1251,76310.1784
2009-10-13 14:55:00,32.98,33.01,32.93,33.0,87083.38009202109,18.1142,18.1306,18.0867,18.1251,87083.3801
2009-10-13 15:00:00,33.01,33.11,32.99,33.1,121535.18123667376,18.1306,18.1856,18.1196,18.1801,121535.1812
2009-10-13 15:05:00,33.1,33.16,33.04,33.05,60038.15508921557,18.1801,18.213,18.1471,18.1526,60038.1551
2009-10-13 15:10:00,33.05,33.13,33.03,33.11,75187.96992481203,18.1526,18.1965,18.1416,18.1856,75187.9699
2009-10-13 15:15:00,33.11,33.18,33.09,33.13,97295.47749971945,18.1856,18.224,18.1746,18.1965,97295.4775
2009-10-13 15:20:00,33.14,33.15,33.07,33.1,162720.23341936932,18.202,18.2075,18.1636,18.1801,162720.2334
2009-10-13 15:25:00,33.1,33.1,33.04,33.05,81809.00011222085,18.1801,18.1801,18.1471,18.1526,81809.0001
2009-10-13 15:30:00,33.04,33.1,33.03,33.08,50050.49938278532,18.1471,18.1801,18.1416,18.1691,50050.4994
2009-10-13 15:35:00,33.07,33.07,32.96,33.0,187408.82055885985,18.1636,18.1636,18.1032,18.1251,187408.8206
2009-10-13 15:40:00,33.01,33.06,33.0,33.05,131859.49949500617,18.1306,18.1581,18.1251,18.1526,131859.4995
2009-10-13 15:45:00,33.06,33.11,33.03,33.09,144316.01391538547,18.1581,18.1856,18.1416,18.1746,144316.0139
2009-10-13 15:50:00,33.09,33.1,33.04,33.05,189653.2375715408,18.1746,18.1801,18.1471,18.1526,189653.2376
2009-10-13 15:55:00,33.06,33.07,32.96,33.01,435529.1213107395,18.1581,18.1636,18.1032,18.1306,435529.1213
2009-10-14 09:30:00,33.98,33.98,33.73,33.84,146672.65177870047,18.6634,18.6634,18.5261,18.5865,146672.6518
2009-10-14 09:35:00,33.85,33.9,33.74,33.77,92918.86432499158,18.592,18.6195,18.5316,18.5481,92918.8643
2009-10-14 09:40:00,33.77,33.79,33.67,33.68,53978.229154976994,18.5481,18.559,18.4931,18.4986,53978.2292
2009-10-14 09:45:00,33.68,33.72,33.56,33.57,67781.39378296486,18.4986,18.5206,18.4327,18.4382,67781.3938
2009-10-14 09:50:00,33.57,33.75,33.54,33.72,69913.58994501177,18.4382,18.5371,18.4217,18.5206,69913.5899
2009-10-14 09:55:00,33.72,33.73,33.66,33.71,81360.11670968466,18.5206,18.5261,18.4876,18.5151,81360.1167
2009-10-14 10:00:00,33.71,33.73,33.55,33.67,91459.99326674896,18.5151,18.5261,18.4272,18.4931,91459.9933
2009-10-14 10:05:00,33.65,33.67,33.57,33.65,82145.662664123,18.4822,18.4931,18.4382,18.4822,82145.6627
2009-10-14 10:10:00,33.65,33.69,33.63,33.65,92806.64347435754,18.4822,18.5041,18.4712,18.4822,92806.6435
2009-10-14 10:15:00,33.66,33.67,33.5,33.54,102233.19492761754,18.4876,18.4931,18.3998,18.4217,102233.1949
2009-10-14 10:20:00,33.54,33.59,33.46,33.46,89103.35540343395,18.4217,18.4492,18.3778,18.3778,89103.3554
2009-10-14 10:25:00,33.46,33.56,33.45,33.52,84390.07967680394,18.3778,18.4327,18.3723,18.4107,84390.0797
2009-10-14 10:30:00,33.52,33.59,33.51,33.52,63629.2223095051,18.4107,18.4492,18.4053,18.4107,63629.2223
2009-10-14 10:35:00,33.52,33.54,33.48,33.49,57457.07552463248,18.4107,18.4217,18.3888,18.3943,57457.0755
2009-10-14 10:40:00,33.49,33.51,33.46,33.49,38267.3100662103,18.3943,18.4053,18.3778,18.3943,38267.3101
2009-10-14 10:45:00,33.49,33.52,33.48,33.5,42307.26068903602,18.3943,18.4107,18.3888,18.3998,42307.2607
2009-10-14 10:50:00,33.51,33.52,33.47,33.51,38379.53091684435,18.4053,18.4107,18.3833,18.4053,38379.5309
2009-10-14 10:55:00,33.52,33.6,33.51,33.51,62058.13040062843,18.4107,18.4547,18.4053,18.4053,62058.1304
2009-10-14 11:00:00,33.51,33.53,33.49,33.5,55324.87936258557,18.4053,18.4162,18.3943,18.3998,55324.8794
2009-10-14 11:05:00,33.51,33.51,33.41,33.45,56334.867018292,18.4053,18.4053,18.3503,18.3723,56334.867
2009-10-14 11:10:00,33.44,33.47,33.44,33.46,36696.21815733363,18.3668,18.3833,18.3668,18.3778,36696.2182
2009-10-14 11:15:00,33.46,33.49,33.44,33.48,43990.57344854674,18.3778,18.3943,18.3668,18.3888,43990.5734
2009-10-14 11:20:00,33.48,33.51,33.44,33.48,47918.30322073841,18.3888,18.4053,18.3668,18.3888,47918.3032
2009-10-14 11:25:00,33.49,33.56,33.48,33.49,65424.75591964987,18.3943,18.4327,18.3888,18.3943,65424.7559
2009-10-14 11:30:00,33.5,33.51,33.44,33.5,133542.81225451687,18.3998,18.4053,18.3668,18.3998,133542.8123
2009-10-14 11:35:00,33.5,33.5,33.44,33.45,49489.39512961508,18.3998,18.3998,18.3668,18.3723,49489.3951
2009-10-14 11:40:00,33.46,33.52,33.45,33.51,54314.891706879134,18.3778,18.4107,18.3723,18.4053,54314.8917
2009-10-14 11:45:00,33.51,33.59,33.51,33.58,65536.97677028392,18.4053,18.4492,18.4053,18.4437,65536.9768
2009-10-14 11:50:00,33.59,33.63,33.56,33.62,76197.95758051846,18.4492,18.4712,18.4327,18.4657,76197.9576
2009-10-14 11:55:00,33.62,33.63,33.6,33.61,27157.445853439567,18.4657,18.4712,18.4547,18.4602,27157.4459
2009-10-14 12:00:00,33.6,33.64,33.55,33.59,75300.19077544607,18.4547,18.4767,18.4272,18.4492,75300.1908
2009-10-14 12:05:00,33.59,33.61,33.57,33.61,23903.04118505218,18.4492,18.4602,18.4382,18.4602,23903.0412
2009-10-14 12:10:00,33.61,33.67,33.61,33.67,32656.26753450791,18.4602,18.4931,18.4602,18.4931,32656.2675
2009-10-14 12:15:00,33.67,33.69,33.62,33.62,40623.9479295253,18.4931,18.5041,18.4657,18.4657,40623.9479
2009-10-14 12:20:00,33.64,33.65,33.6,33.63,28504.09606104814,18.4767,18.4822,18.4547,18.4712,28504.0961
2009-10-14 12:25:00,33.63,33.67,33.61,33.65,30860.733924363147,18.4712,18.4931,18.4602,18.4822,30860.7339
2009-10-14 12:30:00,33.65,33.67,33.63,33.66,44327.23600044888,18.4822,18.4931,18.4712,18.4876,44327.236
2009-10-14 12:35:00,33.65,33.72,33.63,33.71,51172.7078891258,18.4822,18.5206,18.4712,18.5151,51172.7079
2009-10-14 12:40:00,33.71,33.76,33.71,33.73,38379.53091684435,18.5151,18.5426,18.5151,18.5261,38379.5309
2009-10-14 12:45:00,33.74,33.78,33.71,33.73,37145.10155986982,18.5316,18.5536,18.5151,18.5261,37145.1016
2009-10-14 12:50:00,33.74,33.75,33.7,33.73,26708.562450903377,18.5316,18.5371,18.5096,18.5261,26708.5625
2009-10-14 12:55:00,33.73,33.78,33.73,33.77,42307.26068903602,18.5261,18.5536,18.5261,18.5481,42307.2607
2009-10-14 13:00:00,33.78,33.84,33.77,33.82,59252.60913477724,18.5536,18.5865,18.5481,18.5755,59252.6091
2009-10-14 13:05:00,33.82,33.88,33.81,33.81,125911.79441140164,18.5755,18.6085,18.57,18.57,125911.7944
2009-10-14 13:10:00,33.81,33.88,33.78,33.85,50162.72023341936,18.57,18.6085,18.5536,18.592,50162.7202
2009-10-14 13:15:00,33.85,33.86,33.8,33.83,24127.48288632028,18.592,18.5975,18.5645,18.581,24127.4829
2009-10-14 13:20:00,33.83,33.86,33.75,33.76,82931.20861856133,18.581,18.5975,18.5371,18.5426,82931.2086
2009-10-14 13:25:00,33.75,33.77,33.72,33.74,52182.69554483223,18.5371,18.5481,18.5206,18.5316,52182.6955
2009-10-14 13:30:00,33.75,33.75,33.7,33.72,43429.4691953765,18.5371,18.5371,18.5096,18.5206,43429.4692
2009-10-14 13:35:00,33.72,33.75,33.71,33.75,29738.525418022666,18.5206,18.5371,18.5151,18.5371,29738.5254
2009-10-14 13:40:00,33.75,33.79,33.75,33.75,26820.783301537424,18.5371,18.559,18.5371,18.5371,26820.7833
2009-10-14 13:45:00,33.76,33.79,33.74,33.77,46459.43216249579,18.5426,18.559,18.5316,18.5481,46459.4322
2009-10-14 13:50:00,33.77,33.79,33.76,33.79,17955.336101447647,18.5481,18.559,18.5426,18.559,17955.3361
2009-10-14 13:55:00,33.79,33.81,33.75,33.8,46459.43216249579,18.559,18.57,18.5371,18.5645,46459.4322
2009-10-14 14:00:00,33.8,33.82,33.71,33.73,96285.489844013,18.5645,18.5755,18.5151,18.5261,96285.4898
2009-10-14 14:05:00,33.73,33.76,33.72,33.76,43205.027494108406,18.5261,18.5426,18.5206,18.5426,43205.0275
2009-10-14 14:10:00,33.76,33.77,33.68,33.7,45786.1070586915,18.5426,18.5481,18.4986,18.5096,45786.1071
2009-10-14 14:15:00,33.7,33.78,33.7,33.77,64526.98911457748,18.5096,18.5536,18.5096,18.5481,64526.9891
2009-10-14 14:20:00,33.76,33.78,33.7,33.73,49377.17427898103,18.5426,18.5536,18.5096,18.5261,49377.1743
2009-10-14 14:25:00,33.74,33.8,33.69,33.7,81472.3375603187,18.5316,18.5645,18.5041,18.5096,81472.3376
2009-10-14 14:30:00,33.7,33.71,33.67,33.69,47693.86151947032,18.5096,18.5151,18.4931,18.5041,47693.8615
2009-10-14 14:35:00,33.7,33.75,33.61,33.63,85400.06733251037,18.5096,18.5371,18.4602,18.4712,85400.0673
2009-10-14 14:40:00,33.64,33.65,33.61,33.63,46459.43216249579,18.4767,18.4822,18.4602,18.4712,46459.4322
2009-10-14 14:45:00,33.64,33.71,33.62,33.7,68005.83548423297,18.4767,18.5151,18.4657,18.5096,68005.8355
2009-10-14 14:50:00,33.69,33.73,33.67,33.68,48254.96577264056,18.5041,18.5261,18.4931,18.4986,48254.9658
2009-10-14 14:55:00,33.68,33.75,33.67,33.75,88093.36774772752,18.4986,18.5371,18.4931,18.5371,88093.3677
2009-10-14 15:00:00,33.75,33.85,33.75,33.83,177533.38570306363,18.5371,18.592,18.5371,18.581,177533.3857
2009-10-14 15:05:00,33.83,33.87,33.78,33.87,83043.42946919537,18.581,18.603,18.5536,18.603,83043.4295
2009-10-14 15:10:00,33.87,33.92,33.86,33.91,118841.88082145662,18.603,18.6304,18.5975,18.625,118841.8808
2009-10-14 15:15:00,33.91,33.97,33.9,33.96,152283.69431040288,18.625,18.6579,18.6195,18.6524,152283.6943
2009-10-14 15:20:00,33.97,34.0,33.93,33.97,112669.734036584,18.6579,18.6744,18.6359,18.6579,112669.734
2009-10-14 15:25:00,33.96,34.07,33.94,34.0,113455.27999102233,18.6524,18.7128,18.6414,18.6744,113455.28
2009-10-14 15:30:00,34.0,34.11,33.99,34.11,181012.2320727191,18.6744,18.7348,18.6689,18.7348,181012.2321
2009-10-14 15:35:00,34.11,34.16,34.1,34.13,213107.3953540568,18.7348,18.7623,18.7293,18.7458,213107.3954
2009-10-14 15:40:00,34.13,34.16,33.97,33.99,189653.2375715408,18.7458,18.7623,18.6579,18.6689,189653.2376
2009-10-14 15:45:00,33.98,34.02,33.95,33.98,256873.5271013354,18.6634,18.6854,18.6469,18.6634,256873.5271
2009-10-14 15:50:00,33.98,34.14,33.98,34.14,290427.5614409157,18.6634,18.7513,18.6634,18.7513,290427.5614
2009-10-14 15:55:00,34.15,34.15,34.08,34.11,517899.2256761306,18.7568,18.7568,18.7183,18.7348,517899.2257
2009-10-15 09:30:00,33.73,34.04,33.55,34.04,143306.02625967903,18.5261,18.6964,18.4272,18.6964,143306.0263
2009-10-15 09:35:00,34.03,34.04,33.85,33.9,86410.05498821681,18.6909,18.6964,18.592,18.6195,86410.055
2009-10-15 09:40:00,33.89,33.94,33.62,33.63,104926.49534283468,18.614,18.6414,18.4657,18.4712,104926.4953
2009-10-15 09:45:00,33.64,33.83,33.64,33.78,56447.08786892604,18.4767,18.581,18.4767,18.5536,56447.0879
2009-10-15 09:50:00,33.78,33.93,33.78,33.88,43990.57344854674,18.5536,18.6359,18.5536,18.6085,43990.5734
2009-10-15 09:55:00,33.9,34.02,33.85,34.02,38716.19346874649,18.6195,18.6854,18.592,18.6854,38716.1935
2009-10-15 10:00:00,34.03,34.04,33.84,33.95,71484.68185388845,18.6909,18.6964,18.5865,18.6469,71484.6819
2009-10-15 10:05:00,33.95,34.07,33.94,34.02,42643.923240938166,18.6469,18.7128,18.6414,18.6854,42643.9232
2009-10-15 10:10:00,34.03,34.06,33.86,33.9,57793.73807653462,18.6909,18.7073,18.5975,18.6195,57793.7381
2009-10-15 10:15:00,33.9,34.04,33.9,34.01,21434.18247110313,18.6195,18.6964,18.6195,18.6799,21434.1825
2009-10-15 10:20:00,34.02,34.22,34.01,34.21,62731.45550443272,18.6854,18.7952,18.6799,18.7897,62731.4555
2009-10-15 10:25:00,34.21,34.22,34.09,34.11,59364.829985411285,18.7897,18.7952,18.7238,18.7348,59364.83
2009-10-15 10:30:00,34.08,34.1,34.01,34.08,53529.3457524408,18.7183,18.7293,18.6799,18.7183,53529.3458
2009-10-15 10:35:00,34.08,34.08,33.95,33.95,20985.29906856694,18.7183,18.7183,18.6469,18.6469,20985.2991
2009-10-15 10:40:00,33.94,33.99,33.9,33.97,49713.83683088318,18.6414,18.6689,18.6195,18.6579,49713.8368
2009-10-15 10:45:00,33.96,33.98,33.85,33.87,25923.016496465043,18.6524,18.6634,18.592,18.603,25923.0165
2009-10-15 10:50:00,33.86,33.89,33.8,33.84,34002.917742116486,18.5975,18.614,18.5645,18.5865,34002.9177
2009-10-15 10:55:00,33.84,33.89,33.77,33.87,42531.70239030412,18.5865,18.614,18.5481,18.603,42531.7024
2009-10-15 11:00:00,33.88,33.91,33.82,33.85,33778.476040848385,18.6085,18.625,18.5755,18.592,33778.476
2009-10-15 11:05:00,33.86,33.91,33.84,33.84,22107.507574907417,18.5975,18.625,18.5865,18.5865,22107.5076
2009-10-15 11:10:00,33.84,33.89,33.82,33.85,29289.642015486475,18.5865,18.614,18.5755,18.592,29289.642
2009-10-15 11:15:00,33.84,33.85,33.75,33.75,28840.758612950285,18.5865,18.592,18.5371,18.5371,28840.7586
2009-10-15 11:20:00,33.75,33.76,33.65,33.67,56783.75042082819,18.5371,18.5426,18.4822,18.4931,56783.7504
2009-10-15 11:25:00,33.69,33.71,33.67,33.68,15710.919088766692,18.5041,18.5151,18.4931,18.4986,15710.9191
2009-10-15 11:30:00,33.68,33.72,33.65,33.69,27718.550106609808,18.4986,18.5206,18.4822,18.5041,27718.5501
2009-10-15 11:35:00,33.68,33.76,33.65,33.76,39165.07687128268,18.4986,18.5426,18.4822,18.5426,39165.0769
2009-10-15 11:40:00,33.75,33.77,33.72,33.75,17394.23184827741,18.5371,18.5481,18.5206,18.5371,17394.2318
2009-10-15 11:45:00,33.75,33.75,33.69,33.71,26035.23734709909,18.5371,18.5371,18.5041,18.5151,26035.2373
2009-10-15 11:50:00,33.72,33.75,33.68,33.69,19301.98630905622,18.5206,18.5371,18.4986,18.5041,19301.9863
2009-10-15 11:55:00,33.69,33.73,33.67,33.71,22780.832678711704,18.5041,18.5261,18.4931,18.5151,22780.8327
2009-10-15 12:00:00,33.72,33.81,33.71,33.77,28391.87521041409,18.5206,18.57,18.5151,18.5481,28391.8752
2009-10-15 12:05:00,33.78,33.8,33.75,33.79,39613.96027381888,18.5536,18.5645,18.5371,18.559,39613.9603
2009-10-15 12:10:00,33.79,33.9,33.79,33.86,66098.08102345416,18.559,18.6195,18.559,18.5975,66098.081
2009-10-15 12:15:00,33.85,33.9,33.84,33.9,24688.587139490515,18.592,18.6195,18.5865,18.6195,24688.5871
2009-10-15 12:20:00,33.91,33.92,33.89,33.92,19077.544607788124,18.625,18.6304,18.614,18.6304,19077.5446
2009-10-15 12:25:00,33.92,33.92,33.86,33.87,28952.97946358433,18.6304,18.6304,18.5975,18.603,28952.9795
2009-10-15 12:30:00,33.87,33.89,33.82,33.85,41521.714734597685,18.603,18.614,18.5755,18.592,41521.7147
2009-10-15 12:35:00,33.84,33.86,33.82,33.84,30411.85052182696,18.5865,18.5975,18.5755,18.5865,30411.8505
2009-10-15 12:40:00,33.84,33.89,33.84,33.86,25698.574795196942,18.5865,18.614,18.5865,18.5975,25698.5748
2009-10-15 12:45:00,33.85,33.85,33.76,33.79,29289.642015486475,18.592,18.592,18.5426,18.559,29289.642
2009-10-15 12:50:00,33.8,33.81,33.73,33.75,33441.813488946245,18.5645,18.57,18.5261,18.5371,33441.8135
2009-10-15 12:55:00,33.75,33.75,33.72,33.74,25698.574795196942,18.5371,18.5371,18.5206,18.5316,25698.5748
2009-10-15 13:00:00,33.73,33.78,33.73,33.78,30411.85052182696,18.5261,18.5536,18.5261,18.5536,30411.8505
2009-10-15 13:05:00,33.78,33.83,33.78,33.78,46796.094714397936,18.5536,18.581,18.5536,18.5536,46796.0947
2009-10-15 13:10:00,33.78,33.78,33.75,33.76,18179.777802715744,18.5536,18.5536,18.5371,18.5426,18179.7778
2009-10-15 13:15:00,33.77,33.83,33.76,33.81,20311.97396476265,18.5481,18.581,18.5426,18.57,20311.974
2009-10-15 13:20:00,33.81,33.83,33.8,33.82,9987.655706430254,18.57,18.581,18.5645,18.5755,9987.6557
2009-10-15 13:25:00,33.83,33.86,33.82,33.84,23341.93693188194,18.581,18.5975,18.5755,18.5865,23341.9369
2009-10-15 13:30:00,33.84,33.87,33.83,33.86,54651.55425878128,18.5865,18.603,18.581,18.5975,54651.5543
2009-10-15 13:35:00,33.85,33.9,33.85,33.86,35237.34709909101,18.592,18.6195,18.592,18.5975,35237.3471
2009-10-15 13:40:00,33.87,33.9,33.86,33.89,20199.753114128605,18.603,18.6195,18.5975,18.614,20199.7531
2009-10-15 13:45:00,33.9,33.92,33.84,33.91,43205.027494108406,18.6195,18.6304,18.5865,18.625,43205.0275
2009-10-15 13:50:00,33.91,33.93,33.89,33.93,20873.078217932893,18.625,18.6359,18.614,18.6359,20873.0782
2009-10-15 13:55:00,33.93,34.0,33.93,33.96,30299.629671192903,18.6359,18.6744,18.6359,18.6524,30299.6297
2009-10-15 14:00:00,33.97,34.01,33.95,34.01,16384.24419257098,18.6579,18.6799,18.6469,18.6799,16384.2442
2009-10-15 14:05:00,34.01,34.03,33.96,33.96,33441.813488946245,18.6799,18.6909,18.6524,18.6524,33441.8135
2009-10-15 14:10:00,33.95,33.99,33.94,33.98,25249.69139266076,18.6469,18.6689,18.6414,18.6634,25249.6914
2009-10-15 14:15:00,33.97,34.01,33.92,34.01,60150.37593984962,18.6579,18.6799,18.6304,18.6799,60150.3759
2009-10-15 14:20:00,34.01,34.01,33.94,33.97,42531.70239030412,18.6799,18.6799,18.6414,18.6579,42531.7024
2009-10-15 14:25:00,33.95,33.99,33.92,33.93,94826.6187857704,18.6469,18.6689,18.6304,18.6359,94826.6188
2009-10-15 14:30:00,33.93,33.96,33.92,33.95,80237.90820334418,18.6359,18.6524,18.6304,18.6469,80237.9082
2009-10-15 14:35:00,33.95,34.03,33.95,34.01,30748.513073729097,18.6469,18.6909,18.6469,18.6799,30748.5131
2009-10-15 14:40:00,34.01,34.01,33.99,33.99,13803.16462798788,18.6799,18.6799,18.6689,18.6689,13803.1646
2009-10-15 14:45:00,34.0,34.01,33.96,34.0,27942.9918078779,18.6744,18.6799,18.6524,18.6744,27942.9918
2009-10-15 14:50:00,34.0,34.13,34.0,34.1,48142.7449220065,18.6744,18.7458,18.6744,18.7293,48142.7449
2009-10-15 14:55:00,34.1,34.12,34.04,34.08,34451.80114465267,18.7293,18.7403,18.6964,18.7183,34451.8011
2009-10-15 15:00:00,34.08,34.13,34.08,34.1,37145.10155986982,18.7183,18.7458,18.7183,18.7293,37145.1016
2009-10-15 15:05:00,34.09,34.16,34.08,34.11,72943.55291213107,18.7238,18.7623,18.7183,18.7348,72943.5529
2009-10-15 15:10:00,34.12,34.13,34.04,34.05,58803.72573224104,18.7403,18.7458,18.6964,18.7019,58803.7257
2009-10-15 15:15:00,34.05,34.09,33.99,33.99,62058.13040062843,18.7019,18.7238,18.6689,18.6689,62058.1304
2009-10-15 15:20:00,33.99,34.0,33.91,33.92,48479.40747390865,18.6689,18.6744,18.625,18.6304,48479.4075
2009-10-15 15:25:00,33.92,33.96,33.89,33.9,53866.00830434294,18.6304,18.6524,18.614,18.6195,53866.0083
2009-10-15 15:30:00,33.9,33.99,33.9,33.99,46459.43216249579,18.6195,18.6689,18.6195,18.6689,46459.4322
2009-10-15 15:35:00,33.99,34.07,33.98,34.06,72494.66950959488,18.6689,18.7128,18.6634,18.7073,72494.6695
2009-10-15 15:40:00,34.06,34.08,34.04,34.07,115475.25530243518,18.7073,18.7183,18.6964,18.7128,115475.2553
2009-10-15 15:45:00,34.07,34.11,34.02,34.1,106497.58725171136,18.7128,18.7348,18.6854,18.7293,106497.5873
2009-10-15 15:50:00,34.1,34.17,34.1,34.13,204129.7273033329,18.7293,18.7678,18.7293,18.7458,204129.7273
2009-10-15 15:55:00,34.13,34.2,34.13,34.17,274379.9798002469,18.7458,18.7842,18.7458,18.7678,274379.9798
2009-10-16 09:30:00,33.45,33.86,33.45,33.59,598249.3547301089,18.3723,18.5975,18.3723,18.4492,598249.3547
2009-10-16 09:35:00,33.59,33.61,33.45,33.52,79115.6996970037,18.4492,18.4602,18.3723,18.4107,79115.6997
2009-10-16 09:40:00,33.52,33.6,33.42,33.51,92021.0975199192,18.4107,18.4547,18.3558,18.4053,92021.0975
2009-10-16 09:45:00,33.52,33.59,33.48,33.59,41746.156435865785,18.4107,18.4492,18.3888,18.4492,41746.1564
2009-10-16 09:50:00,33.59,33.62,33.42,33.42,50611.60363595556,18.4492,18.4657,18.3558,18.3558,50611.6036
2009-10-16 09:55:00,33.44,33.44,33.19,33.23,114353.04679609471,18.3668,18.3668,18.2295,18.2515,114353.0468
2009-10-16 10:00:00,33.24,33.33,33.2,33.2,69128.04399057344,18.257,18.3064,18.235,18.235,69128.044
2009-10-16 10:05:00,33.19,33.26,33.14,33.24,60711.48019301986,18.2295,18.2679,18.202,18.257,60711.4802
2009-10-16 10:10:00,33.25,33.26,33.2,33.23,56334.867018292,18.2625,18.2679,18.235,18.2515,56334.867
2009-10-16 10:15:00,33.21,33.23,33.17,33.18,96846.59409718325,18.2405,18.2515,18.2185,18.224,96846.5941
2009-10-16 10:20:00,33.19,33.24,33.18,33.2,51060.48703849175,18.2295,18.257,18.224,18.235,51060.487
2009-10-16 10:25:00,33.2,33.22,33.16,33.2,86297.83413758276,18.235,18.246,18.213,18.235,86297.8341
2009-10-16 10:30:00,33.2,33.2,33.17,33.17,33329.5926383122,18.235,18.235,18.2185,18.2185,33329.5926
2009-10-16 10:35:00,33.18,33.2,33.16,33.18,50836.04533722365,18.224,18.235,18.213,18.224,50836.0453
2009-10-16 10:40:00,33.18,33.18,33.11,33.12,70586.91504881607,18.224,18.224,18.1856,18.1911,70586.915
2009-10-16 10:45:00,33.12,33.25,33.12,33.21,67669.17293233082,18.1911,18.2625,18.1911,18.2405,67669.1729
2009-10-16 10:50:00,33.22,33.22,33.1,33.11,79564.58309953989,18.246,18.246,18.1801,18.1856,79564.5831
2009-10-16 10:55:00,33.1,33.1,33.02,33.06,54314.891706879134,18.1801,18.1801,18.1361,18.1581,54314.8917
2009-10-16 11:00:00,33.05,33.11,33.05,33.07,129278.41993042309,18.1526,18.1856,18.1526,18.1636,129278.4199
2009-10-16 11:05:00,33.07,33.08,33.01,33.01,108742.00426439232,18.1636,18.1691,18.1306,18.1306,108742.0043
2009-10-16 11:10:00,33.01,33.02,32.97,33.0,73616.87801593536,18.1306,18.1361,18.1087,18.1251,73616.878
2009-10-16 11:15:00,32.99,33.04,32.98,33.02,73953.5405678375,18.1196,18.1471,18.1142,18.1361,73953.5406
2009-10-16 11:20:00,33.02,33.09,33.01,33.06,101110.98642127706,18.1361,18.1746,18.1306,18.1581,101110.9864
2009-10-16 11:25:00,33.06,33.08,33.02,33.05,165974.6380877567,18.1581,18.1691,18.1361,18.1526,165974.6381
2009-10-16 11:30:00,33.05,33.05,32.97,32.97,92245.5392211873,18.1526,18.1526,18.1087,18.1087,92245.5392
2009-10-16 11:35:00,32.97,33.02,32.95,32.99,50162.72023341936,18.1087,18.1361,18.0977,18.1196,50162.7202
2009-10-16 11:40:00,32.98,33.0,32.88,32.91,127931.7697228145,18.1142,18.1251,18.0592,18.0757,127931.7697
2009-10-16 11:45:00,32.9,33.0,32.89,32.98,54202.67085624509,18.0702,18.1251,18.0647,18.1142,54202.6709
2009-10-16 11:50:00,32.98,33.01,32.97,33.01,35574.00965099315,18.1142,18.1306,18.1087,18.1306,35574.0097
2009-10-16 11:55:00,33.0,33.02,33.0,33.01,31646.27987880148,18.1251,18.1361,18.1251,18.1306,31646.2799
2009-10-16 12:00:00,33.01,33.02,32.96,32.97,29065.20031421838,18.1306,18.1361,18.1032,18.1087,29065.2003
2009-10-16 12:05:00,32.98,33.08,32.97,33.08,30075.18796992481,18.1142,18.1691,18.1087,18.1691,30075.188
2009-10-16 12:10:00,33.07,33.16,33.07,33.09,70362.47334754797,18.1636,18.213,18.1636,18.1746,70362.4733
2009-10-16 12:15:00,33.1,33.13,33.1,33.1,25923.016496465043,18.1801,18.1965,18.1801,18.1801,25923.0165
2009-10-16 12:20:00,33.1,33.18,33.09,33.16,41633.93558523173,18.1801,18.224,18.1746,18.213,41633.9356
2009-10-16 12:25:00,33.16,33.18,33.1,33.14,49377.17427898103,18.213,18.224,18.1801,18.202,49377.1743
2009-10-16 12:30:00,33.13,33.18,33.13,33.14,32095.16328133767,18.1965,18.224,18.1965,18.202,32095.1633
2009-10-16 12:35:00,33.14,33.16,33.1,33.1,49938.27853215127,18.202,18.213,18.1801,18.1801,49938.2785
2009-10-16 12:40:00,33.1,33.11,33.07,33.08,47469.41981820222,18.1801,18.1856,18.1636,18.1691,47469.4198
2009-10-16 12:45:00,33.08,33.14,33.05,33.11,78554.59544383346,18.1691,18.202,18.1526,18.1856,78554.5954
2009-10-16 12:50:00,33.12,33.15,33.09,33.14,43317.24834474245,18.1911,18.2075,18.1746,18.202,43317.2483
2009-10-16 12:55:00,33.15,33.18,33.13,33.13,51509.37044102794,18.2075,18.224,18.1965,18.1965,51509.3704
2009-10-16 13:00:00,33.13,33.17,33.12,33.13,26820.783301537424,18.1965,18.2185,18.1911,18.1965,26820.7833
2009-10-16 13:05:00,33.13,33.14,33.09,33.13,19301.98630905622,18.1965,18.202,18.1746,18.1965,19301.9863
2009-10-16 13:10:00,33.13,33.2,33.13,33.15,38603.97261811244,18.1965,18.235,18.1965,18.2075,38603.9726
2009-10-16 13:15:00,33.15,33.2,33.14,33.2,29514.08371675457,18.2075,18.235,18.202,18.235,29514.0837
2009-10-16 13:20:00,33.2,33.23,33.2,33.2,30075.18796992481,18.235,18.2515,18.235,18.235,30075.188
2009-10-16 13:25:00,33.2,33.2,33.15,33.19,75973.51587925036,18.235,18.235,18.2075,18.2295,75973.5159
2009-10-16 13:30:00,33.18,33.21,33.15,33.16,30972.9547749972,18.224,18.2405,18.2075,18.213,30972.9548
2009-10-16 13:35:00,33.16,33.19,33.16,33.17,36471.776456065534,18.213,18.2295,18.213,18.2185,36471.7765
2009-10-16 13:40:00,33.18,33.26,33.18,33.26,55324.87936258557,18.224,18.2679,18.224,18.2679,55324.8794
2009-10-16 13:45:00,33.26,33.32,33.26,33.29,43429.4691953765,18.2679,18.3009,18.2679,18.2844,43429.4692
2009-10-16 13:50:00,33.29,33.34,33.27,33.28,39501.73942318482,18.2844,18.3119,18.2734,18.2789,39501.7394
2009-10-16 13:55:00,33.28,33.28,33.24,33.25,27269.666704073614,18.2789,18.2789,18.257,18.2625,27269.6667
2009-10-16 14:00:00,33.26,33.26,33.18,33.18,53417.124901806754,18.2679,18.2679,18.224,18.224,53417.1249
2009-10-16 14:05:00,33.18,33.19,33.15,33.17,40511.72707889126,18.224,18.2295,18.2075,18.2185,40511.7271
2009-10-16 14:10:00,33.17,33.2,33.15,33.19,29065.20031421838,18.2185,18.235,18.2075,18.2295,29065.2003
2009-10-16 14:15:00,33.18,33.2,33.15,33.17,51846.032992930086,18.224,18.235,18.2075,18.2185,51846.033
2009-10-16 14:20:00,33.16,33.18,33.14,33.18,75636.85332734822,18.213,18.224,18.202,18.224,75636.8533
2009-10-16 14:25:00,33.18,33.23,33.17,33.17,36022.89305352934,18.224,18.2515,18.2185,18.2185,36022.8931
2009-10-16 14:30:00,33.17,33.2,33.12,33.17,48591.6283245427,18.2185,18.235,18.1911,18.2185,48591.6283
2009-10-16 14:35:00,33.17,33.18,33.15,33.17,24688.587139490515,18.2185,18.224,18.2075,18.2185,24688.5871
2009-10-16 14:40:00,33.17,33.18,33.14,33.17,44327.23600044888,18.2185,18.224,18.202,18.2185,44327.236
2009-10-16 14:45:00,33.17,33.24,33.16,33.23,70586.91504881607,18.2185,18.257,18.213,18.2515,70586.915
2009-10-16 14:50:00,33.23,33.26,33.23,33.24,44776.119402985074,18.2515,18.2679,18.2515,18.257,44776.1194
2009-10-16 14:55:00,33.25,33.27,33.23,33.26,52294.91639546627,18.2625,18.2734,18.2515,18.2679,52294.9164
2009-10-16 15:00:00,33.26,33.31,33.26,33.31,38379.53091684435,18.2679,18.2954,18.2679,18.2954,38379.5309
2009-10-16 15:05:00,33.31,33.35,33.29,33.31,53304.90405117271,18.2954,18.3174,18.2844,18.2954,53304.9041
2009-10-16 15:10:00,33.3,33.37,33.28,33.35,63068.11805633486,18.2899,18.3284,18.2789,18.3174,63068.1181
2009-10-16 15:15:00,33.34,33.39,33.34,33.38,139378.29648748736,18.3119,18.3393,18.3119,18.3339,139378.2965
2009-10-16 15:20:00,33.39,33.4,33.36,33.38,97968.80260352373,18.3393,18.3448,18.3229,18.3339,97968.8026
2009-10-16 15:25:00,33.39,33.42,33.36,33.42,67669.17293233082,18.3393,18.3558,18.3229,18.3558,67669.1729
2009-10-16 15:30:00,33.41,33.43,33.37,33.42,71260.24015262035,18.3503,18.3613,18.3284,18.3558,71260.2402
2009-10-16 15:35:00,33.43,33.53,33.43,33.53,87195.60094265515,18.3613,18.4162,18.3613,18.4162,87195.6009
2009-10-16 15:40:00,33.53,33.58,33.47,33.47,120076.31017843114,18.4162,18.4437,18.3833,18.3833,120076.3102
2009-10-16 15:45:00,33.46,33.49,33.35,33.4,156548.0866344967,18.3778,18.3943,18.3174,18.3448,156548.0866
2009-10-16 15:50:00,33.39,33.41,33.26,33.26,265851.19515205926,18.3393,18.3503,18.2679,18.2679,265851.1952
2009-10-16 15:55:00,33.26,33.28,33.21,33.22,549321.063853664,18.2679,18.2789,18.2405,18.246,549321.0639
2009-10-19 09:30:00,33.43,33.7,33.38,33.53,95499.94388957469,18.3613,18.5096,18.3339,18.4162,95499.9439
2009-10-19 09:35:00,33.53,33.67,33.51,33.53,42082.818987767925,18.4162,18.4931,18.4053,18.4162,42082.819
2009-10-19 09:40:00,33.51,33.67,33.51,33.51,75300.19077544607,18.4053,18.4931,18.4053,18.4053,75300.1908
2009-10-19 09:45:00,33.53,33.75,33.53,33.75,50611.60363595556,18.4162,18.5371,18.4162,18.5371,50611.6036
2009-10-19 09:50:00,33.75,33.87,33.75,33.85,151498.14835596454,18.5371,18.603,18.5371,18.592,151498.1484
2009-10-19 09:55:00,33.86,33.97,33.8,33.86,144877.11816855572,18.5975,18.6579,18.5645,18.5975,144877.1182
2009-10-19 10:00:00,33.85,33.92,33.82,33.87,170800.13466502074,18.592,18.6304,18.5755,18.603,170800.1347
2009-10-19 10:05:00,33.87,33.91,33.83,33.83,96509.93154528111,18.603,18.625,18.581,18.581,96509.9315
2009-10-19 10:10:00,33.84,33.84,33.77,33.79,102906.52003142184,18.5865,18.5865,18.5481,18.559,102906.52
2009-10-19 10:15:00,33.79,33.82,33.64,33.65,108517.56256312424,18.559,18.5755,18.4767,18.4822,108517.5626
2009-10-19 10:20:00,33.65,33.93,33.65,33.91,86410.05498821681,18.4822,18.6359,18.4822,18.625,86410.055
2009-10-19 10:25:00,33.9,34.0,33.88,33.94,60150.37593984962,18.6195,18.6744,18.6085,18.6414,60150.3759
2009-10-19 10:30:00,33.95,34.09,33.94,34.01,102794.29918078778,18.6469,18.7238,18.6414,18.6799,102794.2992
2009-10-19 10:35:00,34.02,34.03,33.92,33.96,41297.27303332959,18.6854,18.6909,18.6304,18.6524,41297.273
2009-10-19 10:40:00,33.96,34.0,33.85,33.87,85961.17158568061,18.6524,18.6744,18.592,18.603,85961.1716
2009-10-19 10:45:00,33.87,34.03,33.87,34.03,31646.27987880148,18.603,18.6909,18.603,18.6909,31646.2799
2009-10-19 10:50:00,34.02,34.1,34.02,34.08,67893.61463359892,18.6854,18.7293,18.6854,18.7183,67893.6146
2009-10-19 10:55:00,34.08,34.16,34.07,34.08,121198.51868477162,18.7183,18.7623,18.7128,18.7183,121198.5187
2009-10-19 11:00:00,34.08,34.13,34.03,34.03,40623.9479295253,18.7183,18.7458,18.6909,18.6909,40623.9479
2009-10-19 11:05:00,34.03,34.08,34.0,34.0,36696.21815733363,18.6909,18.7183,18.6744,18.6744,36696.2182
2009-10-19 11:10:00,34.0,34.06,34.0,34.06,39277.29772191673,18.6744,18.7073,18.6744,18.7073,39277.2977
2009-10-19 11:15:00,34.06,34.13,34.05,34.12,42307.26068903602,18.7073,18.7458,18.7019,18.7403,42307.2607
2009-10-19 11:20:00,34.1,34.18,34.07,34.18,63180.33890696892,18.7293,18.7733,18.7128,18.7733,63180.3389
2009-10-19 11:25:00,34.17,34.29,34.17,34.23,84726.74222870609,18.7678,18.8337,18.7678,18.8007,84726.7422
2009-10-19 11:30:00,34.24,34.27,34.17,34.19,51958.25384356413,18.8062,18.8227,18.7678,18.7787,51958.2538
2009-10-19 11:35:00,34.2,34.24,34.14,34.18,39838.40197508697,18.7842,18.8062,18.7513,18.7733,39838.402
2009-10-19 11:40:00,34.17,34.26,34.17,34.21,37593.984962406015,18.7678,18.8172,18.7678,18.7897,37593.985
2009-10-19 11:45:00,34.21,34.29,34.2,34.27,39052.85602064864,18.7897,18.8337,18.7842,18.8227,39052.856
2009-10-19 11:50:00,34.25,34.29,34.23,34.26,54539.33340814723,18.8117,18.8337,18.8007,18.8172,54539.3334
2009-10-19 11:55:00,34.26,34.3,34.23,34.25,46347.21131186174,18.8172,18.8392,18.8007,18.8117,46347.2113
2009-10-19 12:00:00,34.25,34.29,34.25,34.28,33329.5926383122,18.8117,18.8337,18.8117,18.8282,33329.5926
2009-10-19 12:05:00,34.27,34.28,34.2,34.21,39950.62282572102,18.8227,18.8282,18.7842,18.7897,39950.6228
2009-10-19 12:10:00,34.22,34.22,34.16,34.22,23678.599483784084,18.7952,18.7952,18.7623,18.7952,23678.5995
2009-10-19 12:15:00,34.22,34.28,34.22,34.27,22219.728425541463,18.7952,18.8282,18.7952,18.8227,22219.7284
2009-10-19 12:20:00,34.26,34.28,34.22,34.25,22893.05352934575,18.8172,18.8282,18.7952,18.8117,22893.0535
2009-10-19 12:25:00,34.25,34.3,34.24,34.25,31534.05902816743,18.8117,18.8392,18.8062,18.8117,31534.059
2009-10-19 12:30:00,34.26,34.27,34.19,34.2,22780.832678711704,18.8172,18.8227,18.7787,18.7842,22780.8327
2009-10-19 12:35:00,34.19,34.21,34.16,34.17,23903.04118505218,18.7787,18.7897,18.7623,18.7678,23903.0412
2009-10-19 12:40:00,34.17,34.26,34.17,34.26,31197.396476265287,18.7678,18.8172,18.7678,18.8172,31197.3965
2009-10-19 12:45:00,34.26,34.31,34.25,34.29,55212.65851195152,18.8172,18.8447,18.8117,18.8337,55212.6585
2009-10-19 12:50:00,34.3,34.31,34.28,34.28,58130.40062843676,18.8392,18.8447,18.8282,18.8282,58130.4006
2009-10-19 12:55:00,34.28,34.29,34.27,34.28,27830.77095724385,18.8282,18.8337,18.8227,18.8282,27830.771
2009-10-19 13:00:00,34.27,34.28,34.22,34.25,59028.167433509145,18.8227,18.8282,18.7952,18.8117,59028.1674
2009-10-19 13:05:00,34.24,34.27,34.24,34.24,26371.89989900124,18.8062,18.8227,18.8062,18.8062,26371.8999
2009-10-19 13:10:00,34.24,34.26,34.17,34.19,64526.98911457748,18.8062,18.8172,18.7678,18.7787,64526.9891
2009-10-19 13:15:00,34.19,34.19,34.11,34.11,63741.44316013915,18.7787,18.7787,18.7348,18.7348,63741.4432
2009-10-19 13:20:00,34.11,34.16,34.1,34.1,43092.80664347435,18.7348,18.7623,18.7293,18.7293,43092.8066
2009-10-19 13:25:00,34.1,34.16,34.08,34.08,72382.44865896083,18.7293,18.7623,18.7183,18.7183,72382.4487
2009-10-19 13:30:00,34.09,34.15,34.09,34.09,20199.753114128605,18.7238,18.7568,18.7238,18.7238,20199.7531
2009-10-19 13:35:00,34.09,34.19,34.09,34.15,60374.81764111772,18.7238,18.7787,18.7238,18.7568,60374.8176
2009-10-19 13:40:00,34.16,34.17,34.09,34.12,31421.838177533384,18.7623,18.7678,18.7238,18.7403,31421.8382
2009-10-19 13:45:00,34.11,34.11,34.01,34.02,49040.51172707889,18.7348,18.7348,18.6799,18.6854,49040.5117
2009-10-19 13:50:00,34.01,34.06,34.0,34.05,38603.97261811244,18.6799,18.7073,18.6744,18.7019,38603.9726
2009-10-19 13:55:00,34.05,34.08,34.03,34.04,30299.629671192903,18.7019,18.7183,18.6909,18.6964,30299.6297
2009-10-19 14:00:00,34.04,34.08,34.03,34.07,24688.587139490515,18.6964,18.7183,18.6909,18.7128,24688.5871
2009-10-19 14:05:00,34.07,34.09,34.02,34.05,66434.7435753563,18.7128,18.7238,18.6854,18.7019,66434.7436
2009-10-19 14:10:00,34.05,34.14,34.02,34.13,64526.98911457748,18.7019,18.7513,18.6854,18.7458,64526.9891
2009-10-19 14:15:00,34.15,34.15,34.09,34.12,32768.48838514196,18.7568,18.7568,18.7238,18.7403,32768.4884
2009-10-19 14:20:00,34.12,34.16,34.05,34.13,56895.97127146224,18.7403,18.7623,18.7019,18.7458,56895.9713
2009-10-19 14:25:00,34.13,34.14,34.06,34.07,39389.518572550776,18.7458,18.7513,18.7073,18.7128,39389.5186
2009-10-19 14:30:00,34.08,34.11,33.98,33.98,62619.234653798674,18.7183,18.7348,18.6634,18.6634,62619.2347
2009-10-19 14:35:00,33.99,34.0,33.93,33.95,47918.30322073841,18.6689,18.6744,18.6359,18.6469,47918.3032
2009-10-19 14:40:00,33.96,33.99,33.94,33.94,38828.414319380536,18.6524,18.6689,18.6414,18.6414,38828.4143
2009-10-19 14:45:00,33.94,33.95,33.88,33.91,44102.79429918079,18.6414,18.6469,18.6085,18.625,44102.7943
2009-10-19 14:50:00,33.91,33.94,33.87,33.89,64078.105712041295,18.625,18.6414,18.603,18.614,64078.1057
2009-10-19 14:55:00,33.87,33.94,33.86,33.87,84165.63797553585,18.603,18.6414,18.5975,18.603,84165.638
2009-10-19 15:00:00,33.87,33.9,33.8,33.84,60262.59679048367,18.603,18.6195,18.5645,18.5865,60262.5968
2009-10-19 15:05:00,33.84,33.86,33.79,33.8,58242.62147907081,18.5865,18.5975,18.559,18.5645,58242.6215
2009-10-19 15:10:00,33.8,33.81,33.68,33.71,117383.009763214,18.5645,18.57,18.4986,18.5151,117383.0098
2009-10-19 15:15:00,33.7,33.72,33.64,33.7,64078.105712041295,18.5096,18.5206,18.4767,18.5096,64078.1057
2009-10-19 15:20:00,33.71,33.73,33.61,33.63,88317.80944899561,18.5151,18.5261,18.4602,18.4712,88317.8094
2009-10-19 15:25:00,33.63,33.68,33.62,33.68,90001.12220850633,18.4712,18.4986,18.4657,18.4986,90001.1222
2009-10-19 15:30:00,33.68,33.76,33.68,33.75,137246.10032544046,18.4986,18.5426,18.4986,18.5371,137246.1003
2009-10-19 15:35:00,33.75,33.77,33.75,33.76,70250.25249691392,18.5371,18.5481,18.5371,18.5426,70250.2525
2009-10-19 15:40:00,33.76,33.82,33.75,33.8,141286.05094826617,18.5426,18.5755,18.5371,18.5645,141286.0509
2009-10-19 15:45:00,33.8,33.83,33.75,33.81,172820.10997643362,18.5645,18.581,18.5371,18.57,172820.11
2009-10-19 15:50:00,33.81,33.85,33.8,33.82,227471.66423521488,18.57,18.592,18.5645,18.5755,227471.6642
2009-10-19 15:55:00,33.82,33.83,33.71,33.78,359331.16373022104,18.5755,18.581,18.5151,18.5536,359331.1637
2009-10-20 09:30:00,33.83,33.83,33.56,33.58,100774.32386937492,18.581,18.581,18.4327,18.4437,100774.3239
2009-10-20 09:35:00,33.58,33.69,33.37,33.42,95612.16474020873,18.4437,18.5041,18.3284,18.3558,95612.1647
2009-10-20 09:40:00,33.39,33.5,33.35,33.47,124116.26080125688,18.3393,18.3998,18.3174,18.3833,124116.2608
2009-10-20 09:45:00,33.46,33.54,33.41,33.5,80350.12905397822,18.3778,18.4217,18.3503,18.3998,80350.1291
2009-10-20 09:50:00,33.51,33.56,33.46,33.51,67669.17293233082,18.4053,18.4327,18.3778,18.4053,67669.1729
2009-10-20 09:55:00,33.51,33.53,33.46,33.51,50274.94108405341,18.4053,18.4162,18.3778,18.4053,50274.9411
2009-10-20 10:00:00,33.51,33.56,33.47,33.49,82033.44181348894,18.4053,18.4327,18.3833,18.3943,82033.4418
2009-10-20 10:05:00,33.5,33.51,33.43,33.45,61609.24699809224,18.3998,18.4053,18.3613,18.3723,61609.247
2009-10-20 10:10:00,33.45,33.51,33.43,33.51,69128.04399057344,18.3723,18.4053,18.3613,18.4053,69128.044
2009-10-20 10:15:00,33.51,33.51,33.39,33.39,71596.9027045225,18.4053,18.4053,18.3393,18.3393,71596.9027
2009-10-20 10:20:00,33.39,33.43,33.32,33.39,62394.79295253057,18.3393,18.3613,18.3009,18.3393,62394.793
2009-10-20 10:25:00,33.39,33.39,33.34,33.34,62507.01380316463,18.3393,18.3393,18.3119,18.3119,62507.0138
2009-10-20 10:30:00,33.34,33.35,33.22,33.25,77881.27034002918,18.3119,18.3174,18.246,18.2625,77881.2703
2009-10-20 10:35:00,33.24,33.27,33.21,33.23,45449.44450678936,18.257,18.2734,18.2405,18.2515,45449.4445
2009-10-20 10:40:00,33.22,33.22,33.06,33.06,127707.3280215464,18.246,18.246,18.1581,18.1581,127707.328
2009-10-20 10:45:00,33.06,33.07,32.99,33.0,84053.4171249018,18.1581,18.1636,18.1196,18.1251,84053.4171
2009-10-20 10:50:00,33.0,33.14,32.98,33.14,101559.86982381326,18.1251,18.202,18.1142,18.202,101559.8698
2009-10-20 10:55:00,33.15,33.18,33.1,33.18,43878.352597912686,18.2075,18.224,18.1801,18.224,43878.3526
2009-10-20 11:00:00,33.18,33.18,33.12,33.12,31197.396476265287,18.224,18.224,18.1911,18.1911,31197.3965
2009-10-20 11:05:00,33.12,33.29,33.12,33.26,81360.11670968466,18.1911,18.2844,18.1911,18.2679,81360.1167
2009-10-20 11:10:00,33.27,33.29,33.24,33.25,123779.59824935472,18.2734,18.2844,18.257,18.2625,123779.5982
2009-10-20 11:15:00,33.25,33.25,33.18,33.19,52631.57894736842,18.2625,18.2625,18.224,18.2295,52631.5789
2009-10-20 11:20:00,33.2,33.28,33.18,33.25,39389.518572550776,18.235,18.2789,18.224,18.2625,39389.5186
2009-10-20 11:25:00,33.24,33.25,33.15,33.16,63180.33890696892,18.257,18.2625,18.2075,18.213,63180.3389
2009-10-20 11:30:00,33.15,33.17,33.09,33.1,59140.38828414319,18.2075,18.2185,18.1746,18.1801,59140.3883
2009-10-20 11:35:00,33.1,33.11,33.04,33.06,92021.0975199192,18.1801,18.1856,18.1471,18.1581,92021.0975
2009-10-20 11:40:00,33.07,33.09,33.0,33.01,80799.01245651442,18.1636,18.1746,18.1251,18.1306,80799.0125
2009-10-20 11:45:00,33.0,33.0,32.94,32.98,121198.51868477162,18.1251,18.1251,18.0922,18.1142,121198.5187
2009-10-20 11:50:00,32.98,33.07,32.97,33.05,38828.414319380536,18.1142,18.1636,18.1087,18.1526,38828.4143
2009-10-20 11:55:00,33.04,33.05,32.98,32.99,42531.70239030412,18.1471,18.1526,18.1142,18.1196,42531.7024
2009-10-20 12:00:00,32.99,33.04,32.94,32.94,47693.86151947032,18.1196,18.1471,18.0922,18.0922,47693.8615
2009-10-20 12:05:00,32.94,33.01,32.89,33.0,46234.990461227695,18.0922,18.1306,18.0647,18.1251,46234.9905
2009-10-20 12:10:00,33.0,33.06,32.97,33.03,31758.500729435527,18.1251,18.1581,18.1087,18.1416,31758.5007
2009-10-20 12:15:00,33.02,33.02,32.93,32.93,22107.507574907417,18.1361,18.1361,18.0867,18.0867,22107.5076
2009-10-20 12:20:00,32.94,32.94,32.9,32.94,12793.17697228145,18.0922,18.0922,18.0702,18.0922,12793.177
2009-10-20 12:25:00,32.94,32.94,32.88,32.91,30411.85052182696,18.0922,18.0922,18.0592,18.0757,30411.8505
2009-10-20 12:30:00,32.9,32.96,32.87,32.93,66210.3018740882,18.0702,18.1032,18.0537,18.0867,66210.3019
2009-10-20 12:35:00,32.93,32.96,32.88,32.88,68903.60228930535,18.0867,18.1032,18.0592,18.0592,68903.6023
2009-10-20 12:40:00,32.88,32.99,32.88,32.98,33666.25519021434,18.0592,18.1196,18.0592,18.1142,33666.2552
2009-10-20 12:45:00,32.98,32.98,32.9,32.91,30075.18796992481,18.1142,18.1142,18.0702,18.0757,30075.188
2009-10-20 12:50:00,32.9,32.94,32.89,32.9,32431.82583323981,18.0702,18.0922,18.0647,18.0702,32431.8258
2009-10-20 12:55:00,32.9,32.9,32.88,32.9,17169.790147009313,18.0702,18.0702,18.0592,18.0702,17169.7901
2009-10-20 13:00:00,32.89,32.93,32.88,32.91,30075.18796992481,18.0647,18.0867,18.0592,18.0757,30075.188
2009-10-20 13:05:00,32.91,32.93,32.9,32.92,41185.052182695545,18.0757,18.0867,18.0702,18.0812,41185.0522
2009-10-20 13:10:00,32.92,32.97,32.91,32.97,24913.02884075861,18.0812,18.1087,18.0757,18.1087,24913.0288
2009-10-20 13:15:00,32.97,32.98,32.94,32.97,56895.97127146224,18.1087,18.1142,18.0922,18.1087,56895.9713
2009-10-20 13:20:00,32.98,33.0,32.97,32.99,31085.17562563124,18.1142,18.1251,18.1087,18.1196,31085.1756
2009-10-20 13:25:00,32.99,33.03,32.97,33.02,62955.897205700814,18.1196,18.1416,18.1087,18.1361,62955.8972
2009-10-20 13:30:00,33.02,33.08,33.01,33.02,58579.28403097295,18.1361,18.1691,18.1306,18.1361,58579.284
2009-10-20 13:35:00,33.02,33.05,33.0,33.03,33890.69689148243,18.1361,18.1526,18.1251,18.1416,33890.6969
2009-10-20 13:40:00,33.02,33.07,33.01,33.05,30748.513073729097,18.1361,18.1636,18.1306,18.1526,30748.5131
2009-10-20 13:45:00,33.05,33.1,33.05,33.08,26484.12074963528,18.1526,18.1801,18.1526,18.1691,26484.1207
2009-10-20 13:50:00,33.07,33.1,33.05,33.07,44102.79429918079,18.1636,18.1801,18.1526,18.1636,44102.7943
2009-10-20 13:55:00,33.06,33.06,32.97,32.99,41633.93558523173,18.1581,18.1581,18.1087,18.1196,41633.9356
2009-10-20 14:00:00,32.98,33.02,32.97,33.0,35574.00965099315,18.1142,18.1361,18.1087,18.1251,35574.0097
2009-10-20 14:05:00,33.0,33.04,32.98,32.98,29289.642015486475,18.1251,18.1471,18.1142,18.1142,29289.642
2009-10-20 14:10:00,32.98,33.01,32.97,33.01,20311.97396476265,18.1142,18.1306,18.1087,18.1306,20311.974
2009-10-20 14:15:00,33.01,33.13,33.0,33.11,57793.73807653462,18.1306,18.1965,18.1251,18.1856,57793.7381
2009-10-20 14:20:00,33.11,33.11,33.07,33.07,27045.22500280552,18.1856,18.1856,18.1636,18.1636,27045.225
2009-10-20 14:25:00,33.07,33.1,33.02,33.08,41858.37728649983,18.1636,18.1801,18.1361,18.1691,41858.3773
2009-10-20 14:30:00,33.08,33.1,33.02,33.1,66995.84782852653,18.1691,18.1801,18.1361,18.1801,66995.8478
2009-10-20 14:35:00,33.1,33.14,33.07,33.13,63292.55975760296,18.1801,18.202,18.1636,18.1965,63292.5598
2009-10-20 14:40:00,33.13,33.14,33.05,33.08,58130.40062843676,18.1965,18.202,18.1526,18.1691,58130.4006
2009-10-20 14:45:00,33.09,33.13,33.07,33.08,29065.20031421838,18.1746,18.1965,18.1636,18.1691,29065.2003
2009-10-20 14:50:00,33.08,33.14,33.07,33.11,29738.525418022666,18.1691,18.202,18.1636,18.1856,29738.5254
2009-10-20 14:55:00,33.11,33.12,33.07,33.11,30860.733924363147,18.1856,18.1911,18.1636,18.1856,30860.7339
2009-10-20 15:00:00,33.12,33.14,33.1,33.12,32768.48838514196,18.1911,18.202,18.1801,18.1911,32768.4884
2009-10-20 15:05:00,33.11,33.14,33.02,33.03,44215.01514981483,18.1856,18.202,18.1361,18.1416,44215.0151
2009-10-20 15:10:00,33.03,33.05,32.99,33.02,47693.86151947032,18.1416,18.1526,18.1196,18.1361,47693.8615
2009-10-20 15:15:00,33.02,33.04,32.98,33.03,40511.72707889126,18.1361,18.1471,18.1142,18.1416,40511.7271
2009-10-20 15:20:00,33.03,33.05,32.97,32.97,36359.55560543149,18.1416,18.1526,18.1087,18.1087,36359.5556
2009-10-20 15:25:00,32.97,33.01,32.96,33.01,57793.73807653462,18.1087,18.1306,18.1032,18.1306,57793.7381
2009-10-20 15:30:00,33.01,33.06,32.98,33.03,101447.6489731792,18.1306,18.1581,18.1142,18.1416,101447.649
2009-10-20 15:35:00,33.04,33.1,33.03,33.08,55212.65851195152,18.1471,18.1801,18.1416,18.1691,55212.6585
2009-10-20 15:40:00,33.07,33.1,33.04,33.05,95612.16474020873,18.1636,18.1801,18.1471,18.1526,95612.1647
2009-10-20 15:45:00,33.05,33.13,33.04,33.13,100549.88216810682,18.1526,18.1965,18.1471,18.1965,100549.8822
2009-10-20 15:50:00,33.13,33.14,33.08,33.12,176972.28144989337,18.1965,18.202,18.1691,18.1911,176972.2814
2009-10-20 15:55:00,33.12,33.12,32.97,33.0,470093.14330602624,18.1911,18.1911,18.1087,18.1251,470093.1433
2009-10-21 09:30:00,32.91,32.97,32.77,32.77,90562.22646167658,18.0757,18.1087,17.9988,17.9988,90562.2265
2009-10-21 09:35:00,32.77,33.1,32.75,32.94,110088.6544720009,17.9988,18.1801,17.9878,18.0922,110088.6545
2009-10-21 09:40:00,32.92,32.97,32.8,32.95,91011.10986421276,18.0812,18.1087,18.0153,18.0977,91011.1099
2009-10-21 09:45:00,32.95,33.01,32.87,32.87,74065.76141847155,18.0977,18.1306,18.0537,18.0537,74065.7614
2009-10-21 09:50:00,32.89,33.12,32.87,33.05,130849.51183929974,18.0647,18.1911,18.0537,18.1526,130849.5118
2009-10-21 09:55:00,33.05,33.09,32.91,32.94,113343.05914038829,18.1526,18.1746,18.0757,18.0922,113343.0591
2009-10-21 10:00:00,32.94,33.05,32.94,33.04,103243.18258332396,18.0922,18.1526,18.0922,18.1471,103243.1826
2009-10-21 10:05:00,33.04,33.07,32.96,32.97,134777.2416114914,18.1471,18.1636,18.1032,18.1087,134777.2416
2009-10-21 10:10:00,32.98,33.01,32.94,33.01,75861.29502861631,18.1142,18.1306,18.0922,18.1306,75861.295
2009-10-21 10:15:00,33.01,33.18,33.0,33.13,69689.14824374368,18.1306,18.224,18.1251,18.1965,69689.1482
2009-10-21 10:20:00,33.13,33.32,33.13,33.32,65985.8601728201,18.1965,18.3009,18.1965,18.3009,65985.8602
2009-10-21 10:25:00,33.33,33.42,33.3,33.42,82482.32521602513,18.3064,18.3558,18.2899,18.3558,82482.3252
2009-10-21 10:30:00,33.42,33.44,33.28,33.31,78779.03714510155,18.3558,18.3668,18.2789,18.2954,78779.0371
2009-10-21 10:35:00,33.31,33.36,33.24,33.24,55773.76276512176,18.2954,18.3229,18.257,18.257,55773.7628
2009-10-21 10:40:00,33.25,33.38,33.24,33.28,57569.29637526653,18.2625,18.3339,18.257,18.2789,57569.2964
2009-10-21 10:45:00,33.27,33.35,33.26,33.34,38716.19346874649,18.2734,18.3174,18.2679,18.3119,38716.1935
2009-10-21 10:50:00,33.34,33.43,32.97,33.43,68454.71888676916,18.3119,18.3613,18.1087,18.3613,68454.7189
2009-10-21 10:55:00,33.43,33.47,33.42,33.47,35237.34709909101,18.3613,18.3833,18.3558,18.3833,35237.3471
2009-10-21 11:00:00,33.45,33.47,33.43,33.46,48479.40747390865,18.3723,18.3833,18.3613,18.3778,48479.4075
2009-10-21 11:05:00,33.46,33.5,33.43,33.49,53753.787453708894,18.3778,18.3998,18.3613,18.3943,53753.7875
2009-10-21 11:10:00,33.5,33.52,33.24,33.38,73280.21546403322,18.3998,18.4107,18.257,18.3339,73280.2155
2009-10-21 11:15:00,33.4,33.51,33.4,33.48,45786.1070586915,18.3448,18.4053,18.3448,18.3888,45786.1071
2009-10-21 11:20:00,33.47,33.56,33.46,33.55,44776.119402985074,18.3833,18.4327,18.3778,18.4272,44776.1194
2009-10-21 11:25:00,33.54,33.7,33.42,33.66,162720.23341936932,18.4217,18.5096,18.3558,18.4876,162720.2334
2009-10-21 11:30:00,33.67,33.71,33.63,33.7,88430.03029962967,18.4931,18.5151,18.4712,18.5096,88430.0303
2009-10-21 11:35:00,33.7,33.76,33.7,33.75,39950.62282572102,18.5096,18.5426,18.5096,18.5371,39950.6228
2009-10-21 11:40:00,33.75,33.8,33.73,33.79,58467.0631803389,18.5371,18.5645,18.5261,18.559,58467.0632
2009-10-21 11:45:00,33.79,33.83,33.77,33.78,80686.79160588037,18.559,18.581,18.5481,18.5536,80686.7916
2009-10-21 11:50:00,33.77,33.77,33.68,33.71,49601.61598024913,18.5481,18.5481,18.4986,18.5151,49601.616
2009-10-21 11:55:00,33.7,33.71,33.61,33.69,95499.94388957469,18.5096,18.5151,18.4602,18.5041,95499.9439
2009-10-21 12:00:00,33.68,33.75,33.67,33.75,43317.24834474245,18.4986,18.5371,18.4931,18.5371,43317.2483
2009-10-21 12:05:00,33.75,33.77,33.72,33.72,43653.91089664459,18.5371,18.5481,18.5206,18.5206,43653.9109
2009-10-21 12:10:00,33.73,33.75,33.68,33.68,37706.20581304006,18.5261,18.5371,18.4986,18.4986,37706.2058
2009-10-21 12:15:00,33.69,33.75,33.69,33.75,37481.76411177197,18.5041,18.5371,18.5041,18.5371,37481.7641
2009-10-21 12:20:00,33.75,33.76,33.67,33.7,57569.29637526653,18.5371,18.5426,18.4931,18.5096,57569.2964
2009-10-21 12:25:00,33.7,33.76,33.69,33.75,44776.119402985074,18.5096,18.5426,18.5041,18.5371,44776.1194
2009-10-21 12:30:00,33.75,33.79,33.73,33.78,61497.02614745819,18.5371,18.559,18.5261,18.5536,61497.0261
2009-10-21 12:35:00,33.78,33.84,33.77,33.84,54314.891706879134,18.5536,18.5865,18.5481,18.5865,54314.8917
2009-10-21 12:40:00,33.84,33.89,33.81,33.89,84277.8588261699,18.5865,18.614,18.57,18.614,84277.8588
2009-10-21 12:45:00,33.89,34.0,33.88,33.99,84614.52137807204,18.614,18.6744,18.6085,18.6689,84614.5214
2009-10-21 12:50:00,33.99,34.0,33.93,33.97,61833.68869936034,18.6689,18.6744,18.6359,18.6579,61833.6887
2009-10-21 12:55:00,33.96,34.0,33.95,33.96,31309.617326899337,18.6524,18.6744,18.6469,18.6524,31309.6173
2009-10-21 13:00:00,33.96,33.96,33.89,33.89,58915.9465828751,18.6524,18.6524,18.614,18.614,58915.9466
2009-10-21 13:05:00,33.88,33.9,33.84,33.84,26820.783301537424,18.6085,18.6195,18.5865,18.5865,26820.7833
2009-10-21 13:10:00,33.84,33.84,33.79,33.81,46347.21131186174,18.5865,18.5865,18.559,18.57,46347.2113
2009-10-21 13:15:00,33.81,33.81,33.77,33.79,37257.32241050387,18.57,18.57,18.5481,18.559,37257.3224
2009-10-21 13:20:00,33.79,33.84,33.79,33.8,37706.20581304006,18.559,18.5865,18.559,18.5645,37706.2058
2009-10-21 13:25:00,33.8,33.8,33.78,33.79,27942.9918078779,18.5645,18.5645,18.5536,18.559,27942.9918
2009-10-21 13:30:00,33.79,33.84,33.74,33.74,55549.32106385366,18.559,18.5865,18.5316,18.5316,55549.3211
2009-10-21 13:35:00,33.75,33.84,33.72,33.79,58242.62147907081,18.5371,18.5865,18.5206,18.559,58242.6215
2009-10-21 13:40:00,33.79,33.8,33.76,33.78,29738.525418022666,18.559,18.5645,18.5426,18.5536,29738.5254
2009-10-21 13:45:00,33.79,33.82,33.78,33.82,32095.16328133767,18.559,18.5755,18.5536,18.5755,32095.1633
2009-10-21 13:50:00,33.82,33.87,33.81,33.87,46010.5487599596,18.5755,18.603,18.57,18.603,46010.5488
2009-10-21 13:55:00,33.87,33.93,33.86,33.9,74065.76141847155,18.603,18.6359,18.5975,18.6195,74065.7614
2009-10-21 14:00:00,33.89,33.9,33.84,33.88,57008.19212209628,18.614,18.6195,18.5865,18.6085,57008.1921
2009-10-21 14:05:00,33.88,33.93,33.86,33.92,51172.7078891258,18.6085,18.6359,18.5975,18.6304,51172.7079
2009-10-21 14:10:00,33.92,33.93,33.85,33.9,56895.97127146224,18.6304,18.6359,18.592,18.6195,56895.9713
2009-10-21 14:15:00,33.89,33.89,33.81,33.83,66771.40612725844,18.614,18.614,18.57,18.581,66771.4061
2009-10-21 14:20:00,33.83,33.84,33.81,33.84,47357.19896756817,18.581,18.5865,18.57,18.5865,47357.199
2009-10-21 14:25:00,33.84,33.87,33.79,33.8,49713.83683088318,18.5865,18.603,18.559,18.5645,49713.8368
2009-10-21 14:30:00,33.79,33.84,33.74,33.77,65424.75591964987,18.559,18.5865,18.5316,18.5481,65424.7559
2009-10-21 14:35:00,33.77,33.79,33.69,33.75,125126.2484569633,18.5481,18.559,18.5041,18.5371,125126.2485
2009-10-21 14:40:00,33.75,33.78,33.74,33.75,48928.29087644485,18.5371,18.5536,18.5316,18.5371,48928.2909
2009-10-21 14:45:00,33.76,33.87,33.76,33.84,53304.90405117271,18.5426,18.603,18.5426,18.5865,53304.9041
2009-10-21 14:50:00,33.84,33.89,33.84,33.84,31085.17562563124,18.5865,18.614,18.5865,18.5865,31085.1756
2009-10-21 14:55:00,33.84,33.91,33.8,33.87,35686.2305016272,18.5865,18.625,18.5645,18.603,35686.2305
2009-10-21 15:00:00,33.87,33.91,33.87,33.88,53641.56660307485,18.603,18.625,18.603,18.6085,53641.5666
2009-10-21 15:05:00,33.88,33.92,33.87,33.89,41633.93558523173,18.6085,18.6304,18.603,18.614,41633.9356
2009-10-21 15:10:00,33.9,33.92,33.81,33.83,49938.27853215127,18.6195,18.6304,18.57,18.581,49938.2785
2009-10-21 15:15:00,33.83,33.84,33.71,33.72,80686.79160588037,18.581,18.5865,18.5151,18.5206,80686.7916
2009-10-21 15:20:00,33.72,33.72,33.51,33.6,154640.33217371788,18.5206,18.5206,18.4053,18.4547,154640.3322
2009-10-21 15:25:00,33.6,33.66,33.57,33.59,118954.10167209066,18.4547,18.4876,18.4382,18.4492,118954.1017
2009-10-21 15:30:00,33.6,33.6,33.29,33.32,197733.13881719223,18.4547,18.4547,18.2844,18.3009,197733.1388
2009-10-21 15:35:00,33.31,33.31,33.21,33.29,193917.6298956346,18.2954,18.2954,18.2405,18.2844,193917.6299
2009-10-21 15:40:00,33.29,33.31,33.07,33.08,159129.16619907977,18.2844,18.2954,18.1636,18.1691,159129.1662
2009-10-21 15:45:00,33.09,33.13,33.04,33.07,193580.96734373245,18.1746,18.1965,18.1471,18.1636,193580.9673
2009-10-21 15:50:00,33.07,33.08,32.88,32.94,271574.4585343957,18.1636,18.1691,18.0592,18.0922,271574.4585
2009-10-21 15:55:00,32.94,32.94,32.71,32.72,510043.7661317472,18.0922,18.0922,17.9659,17.9714,510043.7661
2009-10-22 09:30:00,33.07,33.15,32.97,33.05,133991.69565705306,18.1636,18.2075,18.1087,18.1526,133991.6957
2009-10-22 09:35:00,33.05,33.4,33.05,33.15,107619.79575805184,18.1526,18.3448,18.1526,18.2075,107619.7958
2009-10-22 09:40:00,33.15,33.28,32.97,32.99,61048.14274492201,18.2075,18.2789,18.1087,18.1196,61048.1427
2009-10-22 09:45:00,33.0,33.04,32.9,32.95,63965.88486140725,18.1251,18.1471,18.0702,18.0977,63965.8849
2009-10-22 09:50:00,32.94,33.15,32.93,33.15,87756.70519582537,18.0922,18.2075,18.0867,18.2075,87756.7052
2009-10-22 09:55:00,33.14,33.18,33.0,33.05,88654.47200089776,18.202,18.224,18.1251,18.1526,88654.472
2009-10-22 10:00:00,33.07,33.1,32.81,32.91,103692.06598586016,18.1636,18.1801,18.0208,18.0757,103692.066
2009-10-22 10:05:00,32.93,33.01,32.85,33.01,34900.68454718887,18.0867,18.1306,18.0428,18.1306,34900.6845
2009-10-22 10:10:00,32.99,33.16,32.91,33.1,55437.100213219615,18.1196,18.213,18.0757,18.1801,55437.1002
2009-10-22 10:15:00,33.1,33.11,32.91,32.91,44888.34025361912,18.1801,18.1856,18.0757,18.0757,44888.3403
2009-10-22 10:20:00,32.92,33.1,32.89,32.99,121535.18123667376,18.0812,18.1801,18.0647,18.1196,121535.1812
2009-10-22 10:25:00,33.0,33.02,32.88,32.91,54539.33340814723,18.1251,18.1361,18.0592,18.0757,54539.3334
2009-10-22 10:30:00,32.92,32.94,32.81,32.85,66771.40612725844,18.0812,18.0922,18.0208,18.0428,66771.4061
2009-10-22 10:35:00,32.85,32.85,32.79,32.79,42195.03983840197,18.0428,18.0428,18.0098,18.0098,42195.0398
2009-10-22 10:40:00,32.81,32.92,32.81,32.91,43878.352597912686,18.0208,18.0812,18.0208,18.0757,43878.3526
2009-10-22 10:45:00,32.91,32.93,32.75,32.75,41409.49388396364,18.0757,18.0867,17.9878,17.9878,41409.4939
2009-10-22 10:50:00,32.76,32.9,32.75,32.88,106609.8081023454,17.9933,18.0702,17.9878,18.0592,106609.8081
2009-10-22 10:55:00,32.88,33.01,32.88,32.95,101559.86982381326,18.0592,18.1306,18.0592,18.0977,101559.8698
2009-10-22 11:00:00,32.97,33.02,32.84,32.85,51733.81214229604,18.1087,18.1361,18.0373,18.0428,51733.8121
2009-10-22 11:05:00,32.85,32.88,32.8,32.84,42643.923240938166,18.0428,18.0592,18.0153,18.0373,42643.9232
2009-10-22 11:10:00,32.83,32.86,32.8,32.84,39389.518572550776,18.0318,18.0482,18.0153,18.0373,39389.5186
2009-10-22 11:15:00,32.84,32.85,32.76,32.78,46796.094714397936,18.0373,18.0428,17.9933,18.0043,46796.0947
2009-10-22 11:20:00,32.77,32.79,32.72,32.76,44551.67770171697,17.9988,18.0098,17.9714,17.9933,44551.6777
2009-10-22 11:25:00,32.76,32.91,32.76,32.83,83043.42946919537,17.9933,18.0757,17.9933,18.0318,83043.4295
2009-10-22 11:30:00,32.82,32.88,32.77,32.79,48591.6283245427,18.0263,18.0592,17.9988,18.0098,48591.6283
2009-10-22 11:35:00,32.8,32.85,32.77,32.79,33329.5926383122,18.0153,18.0428,17.9988,18.0098,33329.5926
2009-10-22 11:40:00,32.8,32.97,32.79,32.97,49264.95342834698,18.0153,18.1087,18.0098,18.1087,49264.9534
2009-10-22 11:45:00,32.97,32.97,32.92,32.93,36247.33475479744,18.1087,18.1087,18.0812,18.0867,36247.3348
2009-10-22 11:50:00,32.93,32.94,32.86,32.94,26147.458197733136,18.0867,18.0922,18.0482,18.0922,26147.4582
2009-10-22 11:55:00,32.93,32.95,32.86,32.93,26371.89989900124,18.0867,18.0977,18.0482,18.0867,26371.8999
2009-10-22 12:00:00,32.92,32.95,32.91,32.94,27157.445853439567,18.0812,18.0977,18.0757,18.0922,27157.4459
2009-10-22 12:05:00,32.93,32.94,32.86,32.9,18853.10290652003,18.0867,18.0922,18.0482,18.0702,18853.1029
2009-10-22 12:10:00,32.92,32.94,32.86,32.87,49040.51172707889,18.0812,18.0922,18.0482,18.0537,49040.5117
2009-10-22 12:15:00,32.86,32.87,32.82,32.84,37257.32241050387,18.0482,18.0537,18.0263,18.0373,37257.3224
2009-10-22 12:20:00,32.84,32.84,32.8,32.82,56447.08786892604,18.0373,18.0373,18.0153,18.0263,56447.0879
2009-10-22 12:25:00,32.82,32.84,32.8,32.82,56222.64616765795,18.0263,18.0373,18.0153,18.0263,56222.6462
2009-10-22 12:30:00,32.82,32.88,32.8,32.86,70138.03164627988,18.0263,18.0592,18.0153,18.0482,70138.0316
2009-10-22 12:35:00,32.86,32.9,32.85,32.87,42195.03983840197,18.0482,18.0702,18.0428,18.0537,42195.0398
2009-10-22 12:40:00,32.87,32.91,32.86,32.89,37481.76411177197,18.0537,18.0757,18.0482,18.0647,37481.7641
2009-10-22 12:45:00,32.89,32.98,32.88,32.95,78330.15374256537,18.0647,18.1142,18.0592,18.0977,78330.1537
2009-10-22 12:50:00,32.95,33.05,32.95,33.04,51172.7078891258,18.0977,18.1526,18.0977,18.1471,51172.7079
2009-10-22 12:55:00,33.04,33.08,33.02,33.08,52968.24149927056,18.1471,18.1691,18.1361,18.1691,52968.2415
2009-10-22 13:00:00,33.07,33.1,33.06,33.07,27606.32925597576,18.1636,18.1801,18.1581,18.1636,27606.3293
2009-10-22 13:05:00,33.07,33.11,33.07,33.11,23454.15778251599,18.1636,18.1856,18.1636,18.1856,23454.1578
2009-10-22 13:10:00,33.12,33.13,33.05,33.05,31982.942430703624,18.1911,18.1965,18.1526,18.1526,31982.9424
2009-10-22 13:15:00,33.04,33.08,33.02,33.04,20760.85736729884,18.1471,18.1691,18.1361,18.1471,20760.8574
2009-10-22 13:20:00,33.05,33.07,33.04,33.04,12007.631017843114,18.1526,18.1636,18.1471,18.1471,12007.631
2009-10-22 13:25:00,33.04,33.09,33.02,33.07,17169.790147009313,18.1471,18.1746,18.1361,18.1636,17169.7901
2009-10-22 13:30:00,33.06,33.07,33.01,33.04,55324.87936258557,18.1581,18.1636,18.1306,18.1471,55324.8794
2009-10-22 13:35:00,33.04,33.12,33.02,33.09,27381.887554707664,18.1471,18.1911,18.1361,18.1746,27381.8876
2009-10-22 13:40:00,33.09,33.1,33.03,33.06,26371.89989900124,18.1746,18.1801,18.1416,18.1581,26371.8999
2009-10-22 13:45:00,33.07,33.13,33.05,33.05,29177.42116485243,18.1636,18.1965,18.1526,18.1526,29177.4212
2009-10-22 13:50:00,33.06,33.15,33.05,33.1,27718.550106609808,18.1581,18.2075,18.1526,18.1801,27718.5501
2009-10-22 13:55:00,33.1,33.15,33.1,33.14,15486.477387498597,18.1801,18.2075,18.1801,18.202,15486.4774
2009-10-22 14:00:00,33.15,33.26,33.14,33.23,68230.27718550107,18.2075,18.2679,18.202,18.2515,68230.2772
2009-10-22 14:05:00,33.22,33.3,33.22,33.3,56895.97127146224,18.246,18.2899,18.246,18.2899,56895.9713
2009-10-22 14:10:00,33.3,33.41,33.3,33.38,50948.2661878577,18.2899,18.3503,18.2899,18.3339,50948.2662
2009-10-22 14:15:00,33.38,33.46,33.33,33.33,85512.28818314442,18.3339,18.3778,18.3064,18.3064,85512.2882
2009-10-22 14:20:00,33.33,33.43,33.33,33.42,104365.39108966444,18.3064,18.3613,18.3064,18.3558,104365.3911
2009-10-22 14:25:00,33.42,33.43,33.37,33.43,73280.21546403322,18.3558,18.3613,18.3284,18.3613,73280.2155
2009-10-22 14:30:00,33.42,33.54,33.42,33.5,61497.02614745819,18.3558,18.4217,18.3558,18.3998,61497.0261
2009-10-22 14:35:00,33.5,33.64,33.49,33.64,55324.87936258557,18.3998,18.4767,18.3943,18.4767,55324.8794
2009-10-22 14:40:00,33.64,33.67,33.6,33.6,59925.934238581525,18.4767,18.4931,18.4547,18.4547,59925.9342
2009-10-22 14:45:00,33.61,33.65,33.59,33.64,37369.54326113792,18.4602,18.4822,18.4492,18.4767,37369.5433
2009-10-22 14:50:00,33.63,33.67,33.62,33.67,50836.04533722365,18.4712,18.4931,18.4657,18.4931,50836.0453
2009-10-22 14:55:00,33.66,33.68,33.63,33.68,60150.37593984962,18.4876,18.4986,18.4712,18.4986,60150.3759
2009-10-22 15:00:00,33.68,33.71,33.63,33.7,90562.22646167658,18.4986,18.5151,18.4712,18.5096,90562.2265
2009-10-22 15:05:00,33.71,33.72,33.67,33.7,41521.714734597685,18.5151,18.5206,18.4931,18.5096,41521.7147
2009-10-22 15:10:00,33.71,33.74,33.67,33.68,52294.91639546627,18.5151,18.5316,18.4931,18.4986,52294.9164
2009-10-22 15:15:00,33.68,33.86,33.67,33.85,91011.10986421276,18.4986,18.5975,18.4931,18.592,91011.1099
2009-10-22 15:20:00,33.85,34.01,33.84,33.98,125687.35271013352,18.592,18.6799,18.5865,18.6634,125687.3527
2009-10-22 15:25:00,33.99,34.0,33.95,33.99,76983.50353495679,18.6689,18.6744,18.6469,18.6689,76983.5035
2009-10-22 15:30:00,33.99,34.0,33.92,33.97,90674.44731231064,18.6689,18.6744,18.6304,18.6579,90674.4473
2009-10-22 15:35:00,33.97,33.98,33.85,33.86,172932.33082706766,18.6579,18.6634,18.592,18.5975,172932.3308
2009-10-22 15:40:00,33.86,33.87,33.76,33.76,293794.1869599372,18.5975,18.603,18.5426,18.5426,293794.187
2009-10-22 15:45:00,33.77,33.86,33.76,33.86,191560.9920323196,18.5481,18.5975,18.5426,18.5975,191560.992
2009-10-22 15:50:00,33.86,33.94,33.85,33.9,448434.519133655,18.5975,18.6414,18.592,18.6195,448434.5191
2009-10-22 15:55:00,33.9,33.94,33.86,33.93,335764.785097071,18.6195,18.6414,18.5975,18.6359,335764.7851
2009-10-23 09:30:00,33.98,33.98,33.46,33.67,128829.53652788688,18.6634,18.6634,18.3778,18.4931,128829.5365
2009-10-23 09:35:00,33.72,33.86,33.65,33.71,74177.98226910559,18.5206,18.5975,18.4822,18.5151,74177.9823
2009-10-23 09:40:00,33.69,33.74,33.43,33.47,45786.1070586915,18.5041,18.5316,18.3613,18.3833,45786.1071
2009-10-23 09:45:00,33.46,33.49,33.38,33.49,48703.84917517674,18.3778,18.3943,18.3339,18.3943,48703.8492
2009-10-23 09:50:00,33.49,33.54,33.42,33.48,275053.3049040512,18.3943,18.4217,18.3558,18.3888,275053.3049
2009-10-23 09:55:00,33.49,33.49,33.37,33.45,75973.51587925036,18.3943,18.3943,18.3284,18.3723,75973.5159
2009-10-23 10:00:00,33.43,33.59,33.34,33.34,104814.27449220064,18.3613,18.4492,18.3119,18.3119,104814.2745
2009-10-23 10:05:00,33.34,33.36,33.23,33.29,79789.02480080798,18.3119,18.3229,18.2515,18.2844,79789.0248
2009-10-23 10:10:00,33.28,33.29,33.05,33.17,90674.44731231064,18.2789,18.2844,18.1526,18.2185,90674.4473
2009-10-23 10:15:00,33.17,33.23,33.08,33.15,49713.83683088318,18.2185,18.2515,18.1691,18.2075,49713.8368
2009-10-23 10:20:00,33.15,33.2,33.12,33.18,42195.03983840197,18.2075,18.235,18.1911,18.224,42195.0398
2009-10-23 10:25:00,33.19,33.21,33.1,33.16,41970.59813713388,18.2295,18.2405,18.1801,18.213,41970.5981
2009-10-23 10:30:00,33.15,33.15,33.03,33.1,167433.50914599933,18.2075,18.2075,18.1416,18.1801,167433.5091
2009-10-23 10:35:00,33.1,33.18,33.06,33.14,40062.84367635506,18.1801,18.224,18.1581,18.202,40062.8437
2009-10-23 10:40:00,33.16,33.18,33.05,33.05,42868.36494220626,18.213,18.224,18.1526,18.1526,42868.3649
2009-10-23 10:45:00,33.06,33.1,33.01,33.05,33441.813488946245,18.1581,18.1801,18.1306,18.1526,33441.8135
2009-10-23 10:50:00,33.05,33.11,33.02,33.1,35798.45135226125,18.1526,18.1856,18.1361,18.1801,35798.4514
2009-10-23 10:55:00,33.11,33.11,32.94,33.01,68903.60228930535,18.1856,18.1856,18.0922,18.1306,68903.6023
2009-10-23 11:00:00,33.01,33.03,32.97,33.0,28840.758612950285,18.1306,18.1416,18.1087,18.1251,28840.7586
2009-10-23 11:05:00,32.98,33.03,32.96,33.03,32768.48838514196,18.1142,18.1416,18.1032,18.1416,32768.4884
2009-10-23 11:10:00,33.05,33.05,33.0,33.01,25474.13309392885,18.1526,18.1526,18.1251,18.1306,25474.1331
2009-10-23 11:15:00,33.0,33.01,32.76,32.77,71596.9027045225,18.1251,18.1306,17.9933,17.9988,71596.9027
2009-10-23 11:20:00,32.76,32.82,32.71,32.8,43878.352597912686,17.9933,18.0263,17.9659,18.0153,43878.3526
2009-10-23 11:25:00,32.8,32.91,32.8,32.9,92918.86432499158,18.0153,18.0757,18.0153,18.0702,92918.8643
2009-10-23 11:30:00,32.9,32.9,32.84,32.85,59477.05083604533,18.0702,18.0702,18.0373,18.0428,59477.0508
2009-10-23 11:35:00,32.85,33.01,32.85,33.01,49601.61598024913,18.0428,18.1306,18.0428,18.1306,49601.616
2009-10-23 11:40:00,33.0,33.02,32.98,33.02,32656.26753450791,18.1251,18.1361,18.1142,18.1361,32656.2675
2009-10-23 11:45:00,33.02,33.08,33.01,33.05,33441.813488946245,18.1361,18.1691,18.1306,18.1526,33441.8135
2009-10-23 11:50:00,33.05,33.13,33.04,33.1,37145.10155986982,18.1526,18.1965,18.1471,18.1801,37145.1016
2009-10-23 11:55:00,33.1,33.1,33.0,33.01,34227.35944338458,18.1801,18.1801,18.1251,18.1306,34227.3594
2009-10-23 12:00:00,33.01,33.08,33.0,33.05,40062.84367635506,18.1306,18.1691,18.1251,18.1526,40062.8437
2009-10-23 12:05:00,33.05,33.09,33.02,33.07,29065.20031421838,18.1526,18.1746,18.1361,18.1636,29065.2003
2009-10-23 12:10:00,33.08,33.09,33.02,33.02,26820.783301537424,18.1691,18.1746,18.1361,18.1361,26820.7833
2009-10-23 12:15:00,33.01,33.02,32.97,32.98,12680.9561216474,18.1306,18.1361,18.1087,18.1142,12680.9561
2009-10-23 12:20:00,32.98,33.01,32.97,33.0,39613.96027381888,18.1142,18.1306,18.1087,18.1251,39613.9603
2009-10-23 12:25:00,33.01,33.07,32.98,33.05,22556.390977443607,18.1306,18.1636,18.1142,18.1526,22556.391
2009-10-23 12:30:00,33.05,33.07,33.02,33.06,29177.42116485243,18.1526,18.1636,18.1361,18.1581,29177.4212
2009-10-23 12:35:00,33.04,33.21,33.03,33.21,47244.97811693412,18.1471,18.2405,18.1416,18.2405,47244.9781
2009-10-23 12:40:00,33.21,33.27,33.18,33.26,60150.37593984962,18.2405,18.2734,18.224,18.2679,60150.3759
2009-10-23 12:45:00,33.26,33.37,33.26,33.36,52294.91639546627,18.2679,18.3284,18.2679,18.3229,52294.9164
2009-10-23 12:50:00,33.35,33.36,33.26,33.28,25810.795645831,18.3174,18.3229,18.2679,18.2789,25810.7956
2009-10-23 12:55:00,33.27,33.29,33.19,33.19,30748.513073729097,18.2734,18.2844,18.2295,18.2295,30748.5131
2009-10-23 13:00:00,33.19,33.19,33.1,33.12,51733.81214229604,18.2295,18.2295,18.1801,18.1911,51733.8121
2009-10-23 13:05:00,33.12,33.14,33.08,33.11,36135.113904163394,18.1911,18.202,18.1691,18.1856,36135.1139
2009-10-23 13:10:00,33.1,33.23,33.1,33.21,29850.74626865672,18.1801,18.2515,18.1801,18.2405,29850.7463
2009-10-23 13:15:00,33.22,33.24,33.14,33.15,30187.40882055886,18.246,18.257,18.202,18.2075,30187.4088
2009-10-23 13:20:00,33.13,33.13,33.02,33.09,64078.105712041295,18.1965,18.1965,18.1361,18.1746,64078.1057
2009-10-23 13:25:00,33.08,33.11,33.07,33.09,29850.74626865672,18.1691,18.1856,18.1636,18.1746,29850.7463
2009-10-23 13:30:00,33.08,33.08,32.92,32.99,140163.8424419257,18.1691,18.1691,18.0812,18.1196,140163.8424
2009-10-23 13:35:00,33.0,33.03,32.96,33.03,70474.69419818201,18.1251,18.1416,18.1032,18.1416,70474.6942
2009-10-23 13:40:00,33.03,33.13,33.01,33.1,58803.72573224104,18.1416,18.1965,18.1306,18.1801,58803.7257
2009-10-23 13:45:00,33.11,33.12,33.0,33.04,39052.85602064864,18.1856,18.1911,18.1251,18.1471,39052.856
2009-10-23 13:50:00,33.05,33.1,33.03,33.07,40511.72707889126,18.1526,18.1801,18.1416,18.1636,40511.7271
2009-10-23 13:55:00,33.06,33.07,33.02,33.02,21770.84502300528,18.1581,18.1636,18.1361,18.1361,21770.845
2009-10-23 14:00:00,33.02,33.03,32.96,32.97,44551.67770171697,18.1361,18.1416,18.1032,18.1087,44551.6777
2009-10-23 14:05:00,32.97,33.03,32.9,32.98,81023.45415778251,18.1087,18.1416,18.0702,18.1142,81023.4542
2009-10-23 14:10:00,32.99,33.04,32.98,33.03,24239.703736954325,18.1196,18.1471,18.1142,18.1416,24239.7037
2009-10-23 14:15:00,33.03,33.05,32.97,32.99,26820.783301537424,18.1416,18.1526,18.1087,18.1196,26820.7833
2009-10-23 14:20:00,32.99,33.1,32.97,33.02,62955.897205700814,18.1196,18.1801,18.1087,18.1361,62955.8972
2009-10-23 14:25:00,33.02,33.04,32.97,32.98,18965.32375715408,18.1361,18.1471,18.1087,18.1142,18965.3238
2009-10-23 14:30:00,32.98,33.01,32.93,32.97,34900.68454718887,18.1142,18.1306,18.0867,18.1087,34900.6845
2009-10-23 14:35:00,32.97,33.05,32.95,33.05,33441.813488946245,18.1087,18.1526,18.0977,18.1526,33441.8135
2009-10-23 14:40:00,33.05,33.1,32.99,33.1,32207.38413197172,18.1526,18.1801,18.1196,18.1801,32207.3841
2009-10-23 14:45:00,33.1,33.14,33.02,33.03,30299.629671192903,18.1801,18.202,18.1361,18.1416,30299.6297
2009-10-23 14:50:00,33.03,33.04,32.91,32.91,54875.995960049375,18.1416,18.1471,18.0757,18.0757,54875.996
2009-10-23 14:55:00,32.92,32.92,32.86,32.89,37706.20581304006,18.0812,18.0812,18.0482,18.0647,37706.2058
2009-10-23 15:00:00,32.88,32.92,32.88,32.88,44215.01514981483,18.0592,18.0812,18.0592,18.0592,44215.0151
2009-10-23 15:05:00,32.88,32.99,32.86,32.94,89103.35540343395,18.0592,18.1196,18.0482,18.0922,89103.3554
2009-10-23 15:10:00,32.94,33.03,32.87,33.02,91908.87666928516,18.0922,18.1416,18.0537,18.1361,91908.8767
2009-10-23 15:15:00,33.01,33.03,32.94,32.96,58018.17977780271,18.1306,18.1416,18.0922,18.1032,58018.1798
2009-10-23 15:20:00,32.96,32.97,32.9,32.91,89327.79710470205,18.1032,18.1087,18.0702,18.0757,89327.7971
2009-10-23 15:25:00,32.91,32.93,32.84,32.89,59813.71338794748,18.0757,18.0867,18.0373,18.0647,59813.7134
2009-10-23 15:30:00,32.89,32.91,32.84,32.85,87868.92604645943,18.0647,18.0757,18.0373,18.0428,87868.926
2009-10-23 15:35:00,32.85,32.87,32.77,32.84,152059.25260913477,18.0428,18.0537,17.9988,18.0373,152059.2526
2009-10-23 15:40:00,32.83,32.86,32.76,32.86,135338.34586466165,18.0318,18.0482,17.9933,18.0482,135338.3459
2009-10-23 15:45:00,32.86,32.87,32.75,32.85,157558.0742902031,18.0482,18.0537,17.9878,18.0428,157558.0743
2009-10-23 15:50:00,32.85,32.97,32.84,32.94,199753.11412860508,18.0428,18.1087,18.0373,18.0922,199753.1141
2009-10-23 15:55:00,32.94,33.02,32.94,32.98,294579.7329143755,18.0922,18.1361,18.0922,18.1142,294579.7329
2009-10-26 09:30:00,33.0,33.19,32.95,33.01,140949.38839636403,18.1251,18.2295,18.0977,18.1306,140949.3884
2009-10-26 09:35:00,33.0,33.16,32.85,32.98,129839.5241835933,18.1251,18.213,18.0428,18.1142,129839.5242
2009-10-26 09:40:00,32.95,32.98,32.84,32.84,102569.85747951968,18.0977,18.1142,18.0373,18.0373,102569.8575
2009-10-26 09:45:00,32.85,33.18,32.84,33.18,114914.15104926495,18.0428,18.224,18.0373,18.224,114914.151
2009-10-26 09:50:00,33.16,33.43,33.16,33.25,104589.83279093256,18.213,18.3613,18.213,18.2625,104589.8328
2009-10-26 09:55:00,33.26,33.3,33.21,33.26,72045.78610705868,18.2679,18.2899,18.2405,18.2679,72045.7861
2009-10-26 10:00:00,33.26,33.41,33.26,33.34,64639.209965211536,18.2679,18.3503,18.2679,18.3119,64639.21
2009-10-26 10:05:00,33.34,33.37,33.19,33.29,84053.4171249018,18.3119,18.3284,18.2295,18.2844,84053.4171
2009-10-26 10:10:00,33.31,33.41,33.28,33.29,75412.41162608012,18.2954,18.3503,18.2789,18.2844,75412.4116
2009-10-26 10:15:00,33.29,33.35,33.26,33.35,73167.99461339916,18.2844,18.3174,18.2679,18.3174,73167.9946
2009-10-26 10:20:00,33.35,33.46,33.35,33.43,54427.11255751318,18.3174,18.3778,18.3174,18.3613,54427.1126
2009-10-26 10:25:00,33.43,33.5,33.41,33.41,62058.13040062843,18.3613,18.3998,18.3503,18.3503,62058.1304
2009-10-26 10:30:00,33.41,33.43,33.31,33.34,93143.30602625968,18.3503,18.3613,18.2954,18.3119,93143.306
2009-10-26 10:35:00,33.33,33.35,33.27,33.28,57793.73807653462,18.3064,18.3174,18.2734,18.2789,57793.7381
2009-10-26 10:40:00,33.27,33.3,33.15,33.21,114801.9301986309,18.2734,18.2899,18.2075,18.2405,114801.9302
2009-10-26 10:45:00,33.2,33.33,33.19,33.3,62843.67635506677,18.235,18.3064,18.2295,18.2899,62843.6764
2009-10-26 10:50:00,33.29,33.37,33.29,33.37,84838.96307934013,18.2844,18.3284,18.2844,18.3284,84838.9631
2009-10-26 10:55:00,33.37,33.39,33.3,33.33,80350.12905397822,18.3284,18.3393,18.2899,18.3064,80350.1291
2009-10-26 11:00:00,33.32,33.35,33.29,33.29,44776.119402985074,18.3009,18.3174,18.2844,18.2844,44776.1194
2009-10-26 11:05:00,33.29,33.41,33.29,33.38,70362.47334754797,18.2844,18.3503,18.2844,18.3339,70362.4733
2009-10-26 11:10:00,33.38,33.52,33.36,33.43,128043.99057344854,18.3339,18.4107,18.3229,18.3613,128043.9906
2009-10-26 11:15:00,33.43,33.43,33.24,33.26,94489.95623386824,18.3613,18.3613,18.257,18.2679,94489.9562
2009-10-26 11:20:00,33.26,33.31,33.25,33.26,28840.758612950285,18.2679,18.2954,18.2625,18.2679,28840.7586
2009-10-26 11:25:00,33.26,33.27,33.18,33.18,145438.22242172595,18.2679,18.2734,18.224,18.224,145438.2224
2009-10-26 11:30:00,33.18,33.18,32.85,32.88,211760.7451464482,18.224,18.224,18.0428,18.0592,211760.7451
2009-10-26 11:35:00,32.88,32.94,32.68,32.77,159578.04960161596,18.0592,18.0922,17.9494,17.9988,159578.0496
2009-10-26 11:40:00,32.77,32.85,32.73,32.79,90337.78476040848,17.9988,18.0428,17.9768,18.0098,90337.7848
2009-10-26 11:45:00,32.78,32.79,32.73,32.75,70811.35675008416,18.0043,18.0098,17.9768,17.9878,70811.3568
2009-10-26 11:50:00,32.76,32.81,32.62,32.64,115699.69700370327,17.9933,18.0208,17.9164,17.9274,115699.697
2009-10-26 11:55:00,32.63,32.79,32.37,32.39,191785.43373358768,17.9219,18.0098,17.7791,17.7901,191785.4337
2009-10-26 12:00:00,32.38,32.47,32.36,32.37,99652.11536303443,17.7846,17.834,17.7736,17.7791,99652.1154
2009-10-26 12:05:00,32.36,32.44,32.35,32.41,109190.88766692852,17.7736,17.8176,17.7681,17.8011,109190.8877
2009-10-26 12:10:00,32.41,32.47,32.4,32.44,57793.73807653462,17.8011,17.834,17.7956,17.8176,57793.7381
2009-10-26 12:15:00,32.44,32.48,32.41,32.44,69240.26484120749,17.8176,17.8395,17.8011,17.8176,69240.2648
2009-10-26 12:20:00,32.44,32.55,32.41,32.55,43541.69004601055,17.8176,17.878,17.8011,17.878,43541.69
2009-10-26 12:25:00,32.55,32.56,32.47,32.53,102457.63662888564,17.878,17.8835,17.834,17.867,102457.6366
2009-10-26 12:30:00,32.53,32.62,32.53,32.62,82594.54606665918,17.867,17.9164,17.867,17.9164,82594.5461
2009-10-26 12:35:00,32.62,32.72,32.61,32.72,62955.897205700814,17.9164,17.9714,17.9109,17.9714,62955.8972
2009-10-26 12:40:00,32.71,32.73,32.65,32.65,67332.51038042868,17.9659,17.9768,17.9329,17.9329,67332.5104
2009-10-26 12:45:00,32.64,32.64,32.55,32.59,72494.66950959488,17.9274,17.9274,17.878,17.9,72494.6695
2009-10-26 12:50:00,32.58,32.63,32.55,32.62,40399.50622825721,17.8945,17.9219,17.878,17.9164,40399.5062
2009-10-26 12:55:00,32.63,32.75,32.62,32.72,32319.604982605768,17.9219,17.9878,17.9164,17.9714,32319.605
2009-10-26 13:00:00,32.71,32.74,32.65,32.67,29626.30456738862,17.9659,17.9823,17.9329,17.9439,29626.3046
2009-10-26 13:05:00,32.66,32.68,32.64,32.64,22331.94927617552,17.9384,17.9494,17.9274,17.9274,22331.9493
2009-10-26 13:10:00,32.64,32.66,32.59,32.62,37257.32241050387,17.9274,17.9384,17.9,17.9164,37257.3224
2009-10-26 13:15:00,32.61,32.63,32.39,32.39,134328.3582089552,17.9109,17.9219,17.7901,17.7901,134328.3582
2009-10-26 13:20:00,32.4,32.42,32.19,32.2,190214.341824711,17.7956,17.8066,17.6803,17.6857,190214.3418
2009-10-26 13:25:00,32.21,32.26,32.19,32.2,67556.95208169677,17.6912,17.7187,17.6803,17.6857,67556.9521
2009-10-26 13:30:00,32.2,32.28,32.2,32.28,62955.897205700814,17.6857,17.7297,17.6857,17.7297,62955.8972
2009-10-26 13:35:00,32.28,32.33,32.28,32.28,24464.145438222426,17.7297,17.7571,17.7297,17.7297,24464.1454
2009-10-26 13:40:00,32.29,32.4,32.28,32.37,32431.82583323981,17.7352,17.7956,17.7297,17.7791,32431.8258
2009-10-26 13:45:00,32.37,32.4,32.34,32.34,46796.094714397936,17.7791,17.7956,17.7626,17.7626,46796.0947
2009-10-26 13:50:00,32.34,32.36,32.24,32.25,96173.26899337897,17.7626,17.7736,17.7077,17.7132,96173.269
2009-10-26 13:55:00,32.25,32.27,32.2,32.25,114465.26764672875,17.7132,17.7242,17.6857,17.7132,114465.2676
2009-10-26 14:00:00,32.26,32.27,32.24,32.26,46796.094714397936,17.7187,17.7242,17.7077,17.7187,46796.0947
2009-10-26 14:05:00,32.27,32.27,32.21,32.25,85624.50903377848,17.7242,17.7242,17.6912,17.7132,85624.509
2009-10-26 14:10:00,32.25,32.25,32.2,32.21,57344.85467399842,17.7132,17.7132,17.6857,17.6912,57344.8547
2009-10-26 14:15:00,32.21,32.22,32.1,32.16,152283.69431040288,17.6912,17.6967,17.6308,17.6638,152283.6943
2009-10-26 14:20:00,32.16,32.21,32.14,32.19,51958.25384356413,17.6638,17.6912,17.6528,17.6803,51958.2538
2009-10-26 14:25:00,32.19,32.23,32.17,32.2,51621.59129166199,17.6803,17.7022,17.6693,17.6857,51621.5913
2009-10-26 14:30:00,32.19,32.26,32.17,32.18,89327.79710470205,17.6803,17.7187,17.6693,17.6748,89327.7971
2009-10-26 14:35:00,32.17,32.18,32.08,32.18,73841.31971720346,17.6693,17.6748,17.6198,17.6748,73841.3197
2009-10-26 14:40:00,32.17,32.18,32.12,32.13,50836.04533722365,17.6693,17.6748,17.6418,17.6473,50836.0453
2009-10-26 14:45:00,32.11,32.23,32.08,32.1,94938.83963640445,17.6363,17.7022,17.6198,17.6308,94938.8396
2009-10-26 14:50:00,32.11,32.19,32.09,32.17,67220.28952979464,17.6363,17.6803,17.6253,17.6693,67220.2895
2009-10-26 14:55:00,32.16,32.23,32.13,32.17,103355.40343395802,17.6638,17.7022,17.6473,17.6693,103355.4034
2009-10-26 15:00:00,32.15,32.21,32.15,32.2,28504.09606104814,17.6583,17.6912,17.6583,17.6857,28504.0961
2009-10-26 15:05:00,32.2,32.21,32.03,32.03,118280.77656828638,17.6857,17.6912,17.5924,17.5924,118280.7766
2009-10-26 15:10:00,32.03,32.03,31.89,31.89,109415.3293681966,17.5924,17.5924,17.5155,17.5155,109415.3294
2009-10-26 15:15:00,31.89,31.98,31.87,31.9,137470.54202670854,17.5155,17.5649,17.5045,17.521,137470.542
2009-10-26 15:20:00,31.89,31.91,31.86,31.89,81696.7792615868,17.5155,17.5265,17.499,17.5155,81696.7793
2009-10-26 15:25:00,31.89,31.9,31.8,31.85,100325.44046683871,17.5155,17.521,17.466,17.4935,100325.4405
2009-10-26 15:30:00,31.85,31.97,31.83,31.96,105824.26214790708,17.4935,17.5594,17.4825,17.5539,105824.2621
2009-10-26 15:35:00,31.95,31.97,31.87,31.92,180787.790371451,17.5484,17.5594,17.5045,17.532,180787.7904
2009-10-26 15:40:00,31.92,32.04,31.88,32.04,241387.0497138368,17.532,17.5979,17.51,17.5979,241387.0497
2009-10-26 15:45:00,32.03,32.26,32.03,32.23,227471.66423521488,17.5924,17.7187,17.5924,17.7022,227471.6642
2009-10-26 15:50:00,32.23,32.24,32.07,32.08,334081.4723375603,17.7022,17.7077,17.6143,17.6198,334081.4723
2009-10-26 15:55:00,32.08,32.15,32.07,32.11,361351.1390416339,17.6198,17.6583,17.6143,17.6363,361351.139
2009-10-27 09:30:00,32.28,32.28,32.08,32.12,191112.1086297834,17.7297,17.7297,17.6198,17.6418,191112.1086
2009-10-27 09:35:00,32.12,32.27,32.09,32.11,121759.62293794188,17.6418,17.7242,17.6253,17.6363,121759.6229
2009-10-27 09:40:00,32.11,32.11,31.97,32.04,101335.42812254516,17.6363,17.6363,17.5594,17.5979,101335.4281
2009-10-27 09:45:00,32.05,32.12,31.93,32.09,196162.0469083156,17.6034,17.6418,17.5374,17.6253,196162.0469
2009-10-27 09:50:00,32.09,32.3,32.09,32.26,128941.75737852092,17.6253,17.7407,17.6253,17.7187,128941.7574
2009-10-27 09:55:00,32.26,32.27,32.05,32.07,129839.5241835933,17.7187,17.7242,17.6034,17.6143,129839.5242
2009-10-27 10:00:00,32.07,32.07,31.66,31.76,291325.3282459881,17.6143,17.6143,17.3892,17.4441,291325.3282
2009-10-27 10:05:00,31.76,31.77,31.47,31.48,204578.6107058692,17.4441,17.4496,17.2848,17.2903,204578.6107
2009-10-27 10:10:00,31.47,31.65,31.47,31.65,166984.62574346314,17.2848,17.3837,17.2848,17.3837,166984.6257
2009-10-27 10:15:00,31.65,31.71,31.51,31.58,120300.75187969924,17.3837,17.4166,17.3068,17.3452,120300.7519
2009-10-27 10:20:00,31.59,31.68,31.47,31.48,78105.71204129727,17.3507,17.4001,17.2848,17.2903,78105.712
2009-10-27 10:25:00,31.49,31.86,31.48,31.82,161036.9206598586,17.2958,17.499,17.2903,17.477,161036.9207
2009-10-27 10:30:00,31.82,31.83,31.6,31.63,102008.75322634944,17.477,17.4825,17.3562,17.3727,102008.7532
2009-10-27 10:35:00,31.63,31.64,31.46,31.47,130849.51183929974,17.3727,17.3782,17.2793,17.2848,130849.5118
2009-10-27 10:40:00,31.47,31.69,31.46,31.68,223207.27191112103,17.2848,17.4056,17.2793,17.4001,223207.2719
2009-10-27 10:45:00,31.69,31.69,31.58,31.64,92806.64347435754,17.4056,17.4056,17.3452,17.3782,92806.6435
2009-10-27 10:50:00,31.65,31.66,31.44,31.51,95948.82729211087,17.3837,17.3892,17.2683,17.3068,95948.8273
2009-10-27 10:55:00,31.51,31.52,31.42,31.52,43541.69004601055,17.3068,17.3123,17.2573,17.3123,43541.69
2009-10-27 11:00:00,31.53,31.57,31.43,31.43,134103.91650768713,17.3177,17.3397,17.2628,17.2628,134103.9165
2009-10-27 11:05:00,31.42,31.46,31.37,31.43,148355.96453821118,17.2573,17.2793,17.2299,17.2628,148355.9645
2009-10-27 11:10:00,31.43,31.43,31.21,31.35,221972.8425541465,17.2628,17.2628,17.142,17.2189,221972.8426
2009-10-27 11:15:00,31.35,31.46,31.3,31.45,219616.2046908316,17.2189,17.2793,17.1914,17.2738,219616.2047
2009-10-27 11:20:00,31.46,31.62,31.45,31.57,122994.0522949164,17.2793,17.3672,17.2738,17.3397,122994.0523
2009-10-27 11:25:00,31.58,31.69,31.54,31.68,66322.52272472225,17.3452,17.4056,17.3232,17.4001,66322.5227
2009-10-27 11:30:00,31.68,31.72,31.61,31.63,95163.28133767254,17.4001,17.4221,17.3617,17.3727,95163.2813
2009-10-27 11:35:00,31.63,31.65,31.59,31.63,82931.20861856133,17.3727,17.3837,17.3507,17.3727,82931.2086
2009-10-27 11:40:00,31.63,31.66,31.58,31.62,60823.70104365391,17.3727,17.3892,17.3452,17.3672,60823.701
2009-10-27 11:45:00,31.6,31.63,31.59,31.63,48142.7449220065,17.3562,17.3727,17.3507,17.3727,48142.7449
2009-10-27 11:50:00,31.62,31.71,31.6,31.65,54314.891706879134,17.3672,17.4166,17.3562,17.3837,54314.8917
2009-10-27 11:55:00,31.66,31.71,31.61,31.65,74290.20311973964,17.3892,17.4166,17.3617,17.3837,74290.2031
2009-10-27 12:00:00,31.69,31.8,31.65,31.77,125799.5735607676,17.4056,17.466,17.3837,17.4496,125799.5736
2009-10-27 12:05:00,31.77,31.84,31.75,31.79,89776.68050723824,17.4496,17.488,17.4386,17.4606,89776.6805
2009-10-27 12:10:00,31.79,31.83,31.74,31.76,183593.3116373022,17.4606,17.4825,17.4331,17.4441,183593.3116
2009-10-27 12:15:00,31.76,31.83,31.76,31.82,67893.61463359892,17.4441,17.4825,17.4441,17.477,67893.6146
2009-10-27 12:20:00,31.82,31.86,31.77,31.78,107732.01660868588,17.477,17.499,17.4496,17.4551,107732.0166
2009-10-27 12:25:00,31.78,31.85,31.76,31.77,75636.85332734822,17.4551,17.4935,17.4441,17.4496,75636.8533
2009-10-27 12:30:00,31.77,31.8,31.72,31.75,53753.787453708894,17.4496,17.466,17.4221,17.4386,53753.7875
2009-10-27 12:35:00,31.74,31.78,31.69,31.7,83043.42946919537,17.4331,17.4551,17.4056,17.4111,83043.4295
2009-10-27 12:40:00,31.7,31.79,31.68,31.75,48703.84917517674,17.4111,17.4606,17.4001,17.4386,48703.8492
2009-10-27 12:45:00,31.74,31.79,31.71,31.75,29850.74626865672,17.4331,17.4606,17.4166,17.4386,29850.7463
2009-10-27 12:50:00,31.75,31.76,31.58,31.59,54090.45000561104,17.4386,17.4441,17.3452,17.3507,54090.45
2009-10-27 12:55:00,31.6,31.64,31.53,31.54,67556.95208169677,17.3562,17.3782,17.3177,17.3232,67556.9521
2009-10-27 13:00:00,31.55,31.57,31.51,31.54,66995.84782852653,17.3287,17.3397,17.3068,17.3232,66995.8478
2009-10-27 13:05:00,31.54,31.54,31.32,31.33,189316.57501963864,17.3232,17.3232,17.2024,17.2079,189316.575
2009-10-27 13:10:00,31.33,31.39,31.29,31.33,115924.13870497138,17.2079,17.2409,17.1859,17.2079,115924.1387
2009-10-27 13:15:00,31.33,31.33,31.3,31.3,64414.76826394344,17.2079,17.2079,17.1914,17.1914,64414.7683
2009-10-27 13:20:00,31.3,31.32,31.21,31.3,129951.74503422737,17.1914,17.2024,17.142,17.1914,129951.745
2009-10-27 13:25:00,31.3,31.36,31.23,31.24,89327.79710470205,17.1914,17.2244,17.153,17.1585,89327.7971
2009-10-27 13:30:00,31.24,31.25,31.12,31.15,112894.17573785209,17.1585,17.164,17.0926,17.109,112894.1757
2009-10-27 13:35:00,31.14,31.25,31.14,31.19,100886.54472000895,17.1035,17.164,17.1035,17.131,100886.5447
2009-10-27 13:40:00,31.19,31.3,31.18,31.24,102233.19492761754,17.131,17.1914,17.1255,17.1585,102233.1949
2009-10-27 13:45:00,31.24,31.24,31.15,31.18,56671.529570194136,17.1585,17.1585,17.109,17.1255,56671.5296
2009-10-27 13:50:00,31.18,31.22,31.09,31.18,96397.71069464706,17.1255,17.1475,17.0761,17.1255,96397.7107
2009-10-27 13:55:00,31.16,31.17,31.06,31.12,76197.95758051846,17.1145,17.12,17.0596,17.0926,76197.9576
2009-10-27 14:00:00,31.13,31.13,30.99,30.99,71372.4610032544,17.0981,17.0981,17.0212,17.0212,71372.461
2009-10-27 14:05:00,30.99,31.1,30.99,31.09,120188.5310290652,17.0212,17.0816,17.0212,17.0761,120188.531
2009-10-27 14:10:00,31.09,31.22,31.09,31.2,232409.381663113,17.0761,17.1475,17.0761,17.1365,232409.3817
2009-10-27 14:15:00,31.2,31.35,31.2,31.35,98417.68600605991,17.1365,17.2189,17.1365,17.2189,98417.686
2009-10-27 14:20:00,31.34,31.37,31.27,31.33,99876.55706430254,17.2134,17.2299,17.1749,17.2079,99876.5571
2009-10-27 14:25:00,31.34,31.45,31.32,31.34,162046.90831556503,17.2134,17.2738,17.2024,17.2134,162046.9083
2009-10-27 14:30:00,31.34,31.38,31.22,31.28,148917.06879138143,17.2134,17.2354,17.1475,17.1804,148917.0688
2009-10-27 14:35:00,31.28,31.3,31.18,31.2,194590.9549994389,17.1804,17.1914,17.1255,17.1365,194590.955
2009-10-27 14:40:00,31.2,31.22,31.16,31.17,115363.03445180114,17.1365,17.1475,17.1145,17.12,115363.0345
2009-10-27 14:45:00,31.17,31.21,31.13,31.2,94938.83963640445,17.12,17.142,17.0981,17.1365,94938.8396
2009-10-27 14:50:00,31.2,31.42,31.19,31.42,191112.1086297834,17.1365,17.2573,17.131,17.2573,191112.1086
2009-10-27 14:55:00,31.42,31.63,31.42,31.54,471776.45606553694,17.2573,17.3727,17.2573,17.3232,471776.4561
2009-10-27 15:00:00,31.54,31.61,31.53,31.54,288183.1444282347,17.3232,17.3617,17.3177,17.3232,288183.1444
2009-10-27 15:05:00,31.54,31.57,31.4,31.4,122208.50634047804,17.3232,17.3397,17.2463,17.2463,122208.5063
2009-10-27 15:10:00,31.4,31.49,31.34,31.49,260464.59432162496,17.2463,17.2958,17.2134,17.2958,260464.5943
2009-10-27 15:15:00,31.48,31.49,31.29,31.31,155538.09897879025,17.2903,17.2958,17.1859,17.1969,155538.099
2009-10-27 15:20:00,31.31,31.32,31.11,31.14,252384.6930759735,17.1969,17.2024,17.0871,17.1035,252384.6931
2009-10-27 15:25:00,31.14,31.3,31.14,31.3,146111.54752553024,17.1035,17.1914,17.1035,17.1914,146111.5475
2009-10-27 15:30:00,31.3,31.34,31.12,31.14,250252.4969139266,17.1914,17.2134,17.0926,17.1035,250252.4969
2009-10-27 15:35:00,31.14,31.21,31.1,31.14,206374.1443160139,17.1035,17.142,17.0816,17.1035,206374.1443
2009-10-27 15:40:00,31.13,31.24,31.11,31.21,226125.01402760632,17.0981,17.1585,17.0871,17.142,226125.014
2009-10-27 15:45:00,31.2,31.23,31.17,31.19,355515.6548086634,17.1365,17.153,17.12,17.131,355515.6548
2009-10-27 15:50:00,31.19,31.22,31.15,31.17,368757.71518348105,17.131,17.1475,17.109,17.12,368757.7152
2009-10-27 15:55:00,31.17,31.22,31.12,31.16,629446.7512063741,17.12,17.1475,17.0926,17.1145,629446.7512
2009-10-28 09:30:00,30.95,31.38,30.77,31.19,200650.88093367743,16.9992,17.2354,16.9003,17.131,200650.8809
2009-10-28 09:35:00,31.2,31.23,31.03,31.19,176523.3980473572,17.1365,17.153,17.0431,17.131,176523.398
2009-10-28 09:40:00,31.19,31.19,31.05,31.06,162159.12916619907,17.131,17.131,17.0541,17.0596,162159.1292
2009-10-28 09:45:00,31.06,31.14,31.01,31.03,190102.12097407697,17.0596,17.1035,17.0321,17.0431,190102.121
2009-10-28 09:50:00,31.03,31.14,30.81,30.81,219503.9838401975,17.0431,17.1035,16.9223,16.9223,219503.9838
2009-10-28 09:55:00,30.81,30.87,30.71,30.85,140500.50499382784,16.9223,16.9552,16.8674,16.9443,140500.505
2009-10-28 10:00:00,30.83,30.85,30.6,30.63,265177.87004825496,16.9333,16.9443,16.8069,16.8234,265177.87
2009-10-28 10:05:00,30.62,30.62,30.52,30.6,238357.0867467176,16.8179,16.8179,16.763,16.8069,238357.0867
2009-10-28 10:10:00,30.6,30.76,30.59,30.72,178431.152508136,16.8069,16.8948,16.8015,16.8729,178431.1525
2009-10-28 10:15:00,30.73,30.85,30.68,30.74,307260.6890360229,16.8784,16.9443,16.8509,16.8838,307260.689
2009-10-28 10:20:00,30.74,31.05,30.68,30.94,271798.9002356637,16.8838,17.0541,16.8509,16.9937,271798.9002
2009-10-28 10:25:00,30.94,30.95,30.76,30.76,174503.42273594433,16.9937,16.9992,16.8948,16.8948,174503.4227
2009-10-28 10:30:00,30.77,30.81,30.66,30.79,185725.5077993491,16.9003,16.9223,16.8399,16.9113,185725.5078
2009-10-28 10:35:00,30.79,30.86,30.75,30.84,107507.5749074178,16.9113,16.9498,16.8893,16.9388,107507.5749
2009-10-28 10:40:00,30.84,30.86,30.73,30.81,91684.43496801706,16.9388,16.9498,16.8784,16.9223,91684.435
2009-10-28 10:45:00,30.81,30.83,30.55,30.55,137919.42542924476,16.9223,16.9333,16.7795,16.7795,137919.4254
2009-10-28 10:50:00,30.55,30.56,30.43,30.47,263831.2198406464,16.7795,16.785,16.7136,16.7355,263831.2198
2009-10-28 10:55:00,30.45,30.54,30.44,30.46,137694.98372797665,16.7246,16.774,16.7191,16.7301,137694.9837
2009-10-28 11:00:00,30.45,30.53,30.39,30.48,96509.93154528111,16.7246,16.7685,16.6916,16.741,96509.9315
2009-10-28 11:05:00,30.48,30.64,30.47,30.63,60599.25934238581,16.741,16.8289,16.7355,16.8234,60599.2593
2009-10-28 11:10:00,30.62,30.77,30.61,30.69,73055.77376276512,16.8179,16.9003,16.8124,16.8564,73055.7738
2009-10-28 11:15:00,30.68,30.83,30.67,30.82,67669.17293233082,16.8509,16.9333,16.8454,16.9278,67669.1729
2009-10-28 11:20:00,30.82,30.82,30.68,30.82,74290.20311973964,16.9278,16.9278,16.8509,16.9278,74290.2031
2009-10-28 11:25:00,30.82,30.95,30.82,30.92,84277.8588261699,16.9278,16.9992,16.9278,16.9827,84277.8588
2009-10-28 11:30:00,30.92,30.97,30.88,30.88,110649.75872517114,16.9827,17.0102,16.9607,16.9607,110649.7587
2009-10-28 11:35:00,30.88,30.92,30.8,30.91,56110.4253170239,16.9607,16.9827,16.9168,16.9772,56110.4253
2009-10-28 11:40:00,30.91,30.91,30.81,30.82,60262.59679048367,16.9772,16.9772,16.9223,16.9278,60262.5968
2009-10-28 11:45:00,30.81,30.84,30.74,30.81,94938.83963640445,16.9223,16.9388,16.8838,16.9223,94938.8396
2009-10-28 11:50:00,30.81,30.83,30.78,30.82,37593.984962406015,16.9223,16.9333,16.9058,16.9278,37593.985
2009-10-28 11:55:00,30.83,30.84,30.8,30.83,28391.87521041409,16.9333,16.9388,16.9168,16.9333,28391.8752
2009-10-28 12:00:00,30.83,30.9,30.81,30.9,66210.3018740882,16.9333,16.9717,16.9223,16.9717,66210.3019
2009-10-28 12:05:00,30.9,30.92,30.88,30.89,46683.87386376388,16.9717,16.9827,16.9607,16.9662,46683.8739
2009-10-28 12:10:00,30.89,30.91,30.89,30.91,45225.00280552126,16.9662,16.9772,16.9662,16.9772,45225.0028
2009-10-28 12:15:00,30.9,30.96,30.89,30.93,34115.13859275053,16.9717,17.0047,16.9662,16.9882,34115.1386
2009-10-28 12:20:00,30.93,30.95,30.76,30.76,93704.41027942993,16.9882,16.9992,16.8948,16.8948,93704.4103
2009-10-28 12:25:00,30.76,30.84,30.73,30.82,79452.36224890585,16.8948,16.9388,16.8784,16.9278,79452.3622
2009-10-28 12:30:00,30.82,30.85,30.79,30.81,58354.84232970486,16.9278,16.9443,16.9113,16.9223,58354.8423
2009-10-28 12:35:00,30.82,30.83,30.73,30.73,48703.84917517674,16.9278,16.9333,16.8784,16.8784,48703.8492
2009-10-28 12:40:00,30.73,30.74,30.7,30.73,87532.26349455728,16.8784,16.8838,16.8619,16.8784,87532.2635
2009-10-28 12:45:00,30.74,30.76,30.71,30.73,58579.28403097295,16.8838,16.8948,16.8674,16.8784,58579.284
2009-10-28 12:50:00,30.73,30.73,30.51,30.55,110313.096173269,16.8784,16.8784,16.7575,16.7795,110313.0962
2009-10-28 12:55:00,30.55,30.64,30.55,30.62,89327.79710470205,16.7795,16.8289,16.7795,16.8179,89327.7971
2009-10-28 13:00:00,30.61,30.62,30.48,30.59,170351.25126248455,16.8124,16.8179,16.741,16.8015,170351.2513
2009-10-28 13:05:00,30.59,30.66,30.58,30.65,178094.48995623385,16.8015,16.8399,16.796,16.8344,178094.49
2009-10-28 13:10:00,30.65,30.76,30.64,30.73,97407.69835035349,16.8344,16.8948,16.8289,16.8784,97407.6984
2009-10-28 13:15:00,30.73,30.83,30.73,30.75,68791.3814386713,16.8784,16.9333,16.8784,16.8893,68791.3814
2009-10-28 13:20:00,30.74,30.75,30.68,30.71,84277.8588261699,16.8838,16.8893,16.8509,16.8674,84277.8588
2009-10-28 13:25:00,30.71,30.72,30.59,30.64,144764.89731792166,16.8674,16.8729,16.8015,16.8289,144764.8973
2009-10-28 13:30:00,30.63,30.73,30.63,30.69,52631.57894736842,16.8234,16.8784,16.8234,16.8564,52631.5789
2009-10-28 13:35:00,30.69,30.73,30.64,30.65,52182.69554483223,16.8564,16.8784,16.8289,16.8344,52182.6955
2009-10-28 13:40:00,30.65,30.74,30.65,30.67,81472.3375603187,16.8344,16.8838,16.8344,16.8454,81472.3376
2009-10-28 13:45:00,30.65,30.8,30.65,30.72,64751.43081584558,16.8344,16.9168,16.8344,16.8729,64751.4308
2009-10-28 13:50:00,30.72,30.73,30.64,30.73,61497.02614745819,16.8729,16.8784,16.8289,16.8784,61497.0261
2009-10-28 13:55:00,30.72,30.72,30.59,30.6,50387.161934687465,16.8729,16.8729,16.8015,16.8069,50387.1619
2009-10-28 14:00:00,30.59,30.63,30.55,30.63,77207.94523622488,16.8015,16.8234,16.7795,16.8234,77207.9452
2009-10-28 14:05:00,30.62,30.68,30.61,30.64,40287.28537762316,16.8179,16.8509,16.8124,16.8289,40287.2854
2009-10-28 14:10:00,30.64,30.69,30.57,30.65,70362.47334754797,16.8289,16.8564,16.7905,16.8344,70362.4733
2009-10-28 14:15:00,30.66,30.69,30.54,30.55,82257.88351475704,16.8399,16.8564,16.774,16.7795,82257.8835
2009-10-28 14:20:00,30.55,30.57,30.42,30.56,137133.87947480642,16.7795,16.7905,16.7081,16.785,137133.8795
2009-10-28 14:25:00,30.57,30.6,30.47,30.48,77320.16608685894,16.7905,16.8069,16.7355,16.741,77320.1661
2009-10-28 14:30:00,30.48,30.56,30.48,30.5,85063.40478060824,16.741,16.785,16.741,16.752,85063.4048
2009-10-28 14:35:00,30.5,30.51,30.43,30.47,92245.5392211873,16.752,16.7575,16.7136,16.7355,92245.5392
2009-10-28 14:40:00,30.47,30.58,30.46,30.55,100774.32386937492,16.7355,16.796,16.7301,16.7795,100774.3239
2009-10-28 14:45:00,30.55,30.55,30.43,30.55,98754.34855796206,16.7795,16.7795,16.7136,16.7795,98754.3486
2009-10-28 14:50:00,30.55,30.61,30.51,30.53,95948.82729211087,16.7795,16.8124,16.7575,16.7685,95948.8273
2009-10-28 14:55:00,30.52,30.58,30.52,30.52,87195.60094265515,16.763,16.796,16.763,16.763,87195.6009
2009-10-28 15:00:00,30.51,30.58,30.48,30.56,98754.34855796206,16.7575,16.796,16.741,16.785,98754.3486
2009-10-28 15:05:00,30.56,30.59,30.48,30.5,178655.5942094041,16.785,16.8015,16.741,16.752,178655.5942
2009-10-28 15:10:00,30.5,30.51,30.4,30.4,138368.30883178097,16.752,16.7575,16.6971,16.6971,138368.3088
2009-10-28 15:15:00,30.41,30.51,30.4,30.48,92694.42262372348,16.7026,16.7575,16.6971,16.741,92694.4226
2009-10-28 15:20:00,30.47,30.49,30.4,30.41,125350.6901582314,16.7355,16.7465,16.6971,16.7026,125350.6902
2009-10-28 15:25:00,30.41,30.47,30.39,30.46,171922.34317136122,16.7026,16.7355,16.6916,16.7301,171922.3432
2009-10-28 15:30:00,30.45,30.46,30.33,30.34,156772.52833576477,16.7246,16.7301,16.6587,16.6641,156772.5283
2009-10-28 15:35:00,30.35,30.36,30.28,30.32,188979.9124677365,16.6696,16.6751,16.6312,16.6532,188979.9125
2009-10-28 15:40:00,30.32,30.4,30.31,30.39,201324.2060374817,16.6532,16.6971,16.6477,16.6916,201324.206
2009-10-28 15:45:00,30.39,30.51,30.39,30.51,239703.7369543261,16.6916,16.7575,16.6916,16.7575,239703.737
2009-10-28 15:50:00,30.5,30.56,30.4,30.47,312422.8481651891,16.752,16.785,16.6971,16.7355,312422.8482
2009-10-28 15:55:00,30.47,30.58,30.44,30.48,582426.214790708,16.7355,16.796,16.7191,16.741,582426.2148
2009-10-29 09:30:00,31.22,31.58,31.12,31.43,188643.2499158344,17.1475,17.3452,17.0926,17.2628,188643.2499
2009-10-29 09:35:00,31.42,31.71,31.41,31.59,221523.95915161035,17.2573,17.4166,17.2518,17.3507,221523.9592
2009-10-29 09:40:00,31.57,31.65,31.36,31.39,141510.49264953428,17.3397,17.3837,17.2244,17.2409,141510.4926
2009-10-29 09:45:00,31.39,31.44,31.26,31.37,155313.65727752214,17.2409,17.2683,17.1695,17.2299,155313.6573
2009-10-29 09:50:00,31.37,31.43,31.23,31.32,92357.76007182134,17.2299,17.2628,17.153,17.2024,92357.7601
2009-10-29 09:55:00,31.31,31.42,31.22,31.37,100213.21961620467,17.1969,17.2573,17.1475,17.2299,100213.2196
2009-10-29 10:00:00,31.38,31.47,31.27,31.47,83267.87117046346,17.2354,17.2848,17.1749,17.2848,83267.8712
2009-10-29 10:05:00,31.49,31.64,31.46,31.59,85400.06733251037,17.2958,17.3782,17.2793,17.3507,85400.0673
2009-10-29 10:10:00,31.59,31.63,31.46,31.48,93479.96857816182,17.3507,17.3727,17.2793,17.2903,93479.9686
2009-10-29 10:15:00,31.47,31.67,31.46,31.64,66659.1852766244,17.2848,17.3946,17.2793,17.3782,66659.1853
2009-10-29 10:20:00,31.64,31.84,31.63,31.72,122657.38974301424,17.3782,17.488,17.3727,17.4221,122657.3897
2009-10-29 10:25:00,31.73,31.78,31.65,31.72,59364.829985411285,17.4276,17.4551,17.3837,17.4221,59364.83
2009-10-29 10:30:00,31.72,31.75,31.68,31.71,119402.98507462686,17.4221,17.4386,17.4001,17.4166,119402.9851
2009-10-29 10:35:00,31.71,31.72,31.61,31.65,132532.82459881046,17.4166,17.4221,17.3617,17.3837,132532.8246
2009-10-29 10:40:00,31.66,31.68,31.54,31.62,44439.45685108293,17.3892,17.4001,17.3232,17.3672,44439.4569
2009-10-29 10:45:00,31.63,31.66,31.55,31.66,38603.97261811244,17.3727,17.3892,17.3287,17.3892,38603.9726
2009-10-29 10:50:00,31.66,31.68,31.58,31.61,41746.156435865785,17.3892,17.4001,17.3452,17.3617,41746.1564
2009-10-29 10:55:00,31.61,31.71,31.59,31.7,57457.07552463248,17.3617,17.4166,17.3507,17.4111,57457.0755
2009-10-29 11:00:00,31.7,31.82,31.68,31.79,83604.53372236561,17.4111,17.477,17.4001,17.4606,83604.5337
2009-10-29 11:05:00,31.79,31.82,31.76,31.77,43541.69004601055,17.4606,17.477,17.4441,17.4496,43541.69
2009-10-29 11:10:00,31.77,31.86,31.76,31.85,49377.17427898103,17.4496,17.499,17.4441,17.4935,49377.1743
2009-10-29 11:15:00,31.86,31.9,31.83,31.87,105263.15789473684,17.499,17.521,17.4825,17.5045,105263.1579
2009-10-29 11:20:00,31.87,31.88,31.8,31.81,22444.17012680956,17.5045,17.51,17.466,17.4715,22444.1701
2009-10-29 11:25:00,31.82,31.89,31.79,31.85,41409.49388396364,17.477,17.5155,17.4606,17.4935,41409.4939
2009-10-29 11:30:00,31.86,31.97,31.85,31.95,71148.0193019863,17.499,17.5594,17.4935,17.5484,71148.0193
2009-10-29 11:35:00,31.95,31.97,31.93,31.93,84951.18392997418,17.5484,17.5594,17.5374,17.5374,84951.1839
2009-10-29 11:40:00,31.94,31.98,31.92,31.95,67781.39378296486,17.5429,17.5649,17.532,17.5484,67781.3938
2009-10-29 11:45:00,31.96,31.96,31.79,31.79,48928.29087644485,17.5539,17.5539,17.4606,17.4606,48928.2909
2009-10-29 11:50:00,31.8,31.87,31.75,31.79,79340.1413982718,17.466,17.5045,17.4386,17.4606,79340.1414
2009-10-29 11:55:00,31.78,31.87,31.77,31.84,34339.580294018626,17.4551,17.5045,17.4496,17.488,34339.5803
2009-10-29 12:00:00,31.84,31.94,31.84,31.87,58467.0631803389,17.488,17.5429,17.488,17.5045,58467.0632
2009-10-29 12:05:00,31.87,31.9,31.84,31.89,61272.5844461901,17.5045,17.521,17.488,17.5155,61272.5844
2009-10-29 12:10:00,31.89,31.93,31.87,31.91,33441.813488946245,17.5155,17.5374,17.5045,17.5265,33441.8135
2009-10-29 12:15:00,31.9,31.99,31.89,31.99,62619.234653798674,17.521,17.5704,17.5155,17.5704,62619.2347
2009-10-29 12:20:00,31.98,32.16,31.97,32.14,169004.601054876,17.5649,17.6638,17.5594,17.6528,169004.6011
2009-10-29 12:25:00,32.14,32.29,32.14,32.29,117046.34721131186,17.6528,17.7352,17.6528,17.7352,117046.3472
2009-10-29 12:30:00,32.29,32.3,32.26,32.29,133542.81225451687,17.7352,17.7407,17.7187,17.7352,133542.8123
2009-10-29 12:35:00,32.29,32.4,32.28,32.36,237010.4365391089,17.7352,17.7956,17.7297,17.7736,237010.4365
2009-10-29 12:40:00,32.35,32.39,32.33,32.38,80013.46650207609,17.7681,17.7901,17.7571,17.7846,80013.4665
2009-10-29 12:45:00,32.39,32.47,32.37,32.42,140163.8424419257,17.7901,17.834,17.7791,17.8066,140163.8424
2009-10-29 12:50:00,32.41,32.42,32.27,32.28,50836.04533722365,17.8011,17.8066,17.7242,17.7297,50836.0453
2009-10-29 12:55:00,32.28,32.28,32.17,32.17,75861.29502861631,17.7297,17.7297,17.6693,17.6693,75861.295
2009-10-29 13:00:00,32.18,32.23,32.13,32.14,74963.52822354394,17.6748,17.7022,17.6473,17.6528,74963.5282
2009-10-29 13:05:00,32.13,32.15,32.09,32.13,41185.052182695545,17.6473,17.6583,17.6253,17.6473,41185.0522
2009-10-29 13:10:00,32.12,32.13,32.09,32.11,26371.89989900124,17.6418,17.6473,17.6253,17.6363,26371.8999
2009-10-29 13:15:00,32.11,32.19,32.09,32.19,39501.73942318482,17.6363,17.6803,17.6253,17.6803,39501.7394
2009-10-29 13:20:00,32.2,32.3,32.19,32.28,40736.16878015935,17.6857,17.7407,17.6803,17.7297,40736.1688
2009-10-29 13:25:00,32.26,32.28,32.22,32.25,61497.02614745819,17.7187,17.7297,17.6967,17.7132,61497.0261
2009-10-29 13:30:00,32.26,32.32,32.22,32.28,62394.79295253057,17.7187,17.7517,17.6967,17.7297,62394.793
2009-10-29 13:35:00,32.27,32.32,32.27,32.31,58018.17977780271,17.7242,17.7517,17.7242,17.7462,58018.1798
2009-10-29 13:40:00,32.32,32.43,32.31,32.39,132083.94119627427,17.7517,17.8121,17.7462,17.7901,132083.9412
2009-10-29 13:45:00,32.4,32.44,32.28,32.28,165750.1963864886,17.7956,17.8176,17.7297,17.7297,165750.1964
2009-10-29 13:50:00,32.28,32.33,32.25,32.31,80350.12905397822,17.7297,17.7571,17.7132,17.7462,80350.1291
2009-10-29 13:55:00,32.31,32.34,32.28,32.31,82706.76691729322,17.7462,17.7626,17.7297,17.7462,82706.7669
2009-10-29 14:00:00,32.32,32.35,32.3,32.34,22893.05352934575,17.7517,17.7681,17.7407,17.7626,22893.0535
2009-10-29 14:05:00,32.34,32.37,32.33,32.36,65649.19762091797,17.7626,17.7791,17.7571,17.7736,65649.1976
2009-10-29 14:10:00,32.36,32.42,32.35,32.39,74963.52822354394,17.7736,17.8066,17.7681,17.7901,74963.5282
2009-10-29 14:15:00,32.38,32.5,32.38,32.44,132308.38289754235,17.7846,17.8505,17.7846,17.8176,132308.3829
2009-10-29 14:20:00,32.44,32.44,32.33,32.33,61497.02614745819,17.8176,17.8176,17.7571,17.7571,61497.0261
2009-10-29 14:25:00,32.34,32.41,32.31,32.33,83380.09202109752,17.7626,17.8011,17.7462,17.7571,83380.092
2009-10-29 14:30:00,32.34,32.44,32.31,32.44,66883.62697789249,17.7626,17.8176,17.7462,17.8176,66883.627
2009-10-29 14:35:00,32.45,32.53,32.44,32.52,83941.19627426776,17.8231,17.867,17.8176,17.8615,83941.1963
2009-10-29 14:40:00,32.52,32.69,32.51,32.66,156323.64493322858,17.8615,17.9549,17.856,17.9384,156323.6449
2009-10-29 14:45:00,32.67,32.69,32.61,32.61,65200.31421838177,17.9439,17.9549,17.9109,17.9109,65200.3142
2009-10-29 14:50:00,32.61,32.67,32.61,32.62,84726.74222870609,17.9109,17.9439,17.9109,17.9164,84726.7422
2009-10-29 14:55:00,32.62,32.69,32.62,32.69,49489.39512961508,17.9164,17.9549,17.9164,17.9549,49489.3951
2009-10-29 15:00:00,32.68,32.69,32.65,32.69,130512.8492873976,17.9494,17.9549,17.9329,17.9549,130512.8493
2009-10-29 15:05:00,32.69,32.84,32.69,32.76,173044.5516777017,17.9549,18.0373,17.9549,17.9933,173044.5517
2009-10-29 15:10:00,32.76,32.79,32.72,32.77,90001.12220850633,17.9933,18.0098,17.9714,17.9988,90001.1222
2009-10-29 15:15:00,32.78,32.78,32.69,32.71,75749.07417798227,18.0043,18.0043,17.9549,17.9659,75749.0742
2009-10-29 15:20:00,32.7,32.78,32.67,32.7,137246.10032544046,17.9604,18.0043,17.9439,17.9604,137246.1003
2009-10-29 15:25:00,32.7,32.76,32.68,32.73,152059.25260913477,17.9604,17.9933,17.9494,17.9768,152059.2526
2009-10-29 15:30:00,32.74,32.74,32.6,32.61,132757.26630007854,17.9823,17.9823,17.9054,17.9109,132757.2663
2009-10-29 15:35:00,32.61,32.61,32.52,32.57,136909.43777353832,17.9109,17.9109,17.8615,17.889,136909.4378
2009-10-29 15:40:00,32.56,32.56,32.36,32.36,235663.7863315004,17.8835,17.8835,17.7736,17.7736,235663.7863
2009-10-29 15:45:00,32.35,32.58,32.28,32.57,351363.48333520367,17.7681,17.8945,17.7297,17.889,351363.4833
2009-10-29 15:50:00,32.58,32.66,32.48,32.65,458422.17484008527,17.8945,17.9384,17.8395,17.9329,458422.1748
2009-10-29 15:55:00,32.65,32.85,32.64,32.77,673661.7663561889,17.9329,18.0428,17.9274,17.9988,673661.7664
2009-10-30 09:30:00,31.23,31.66,30.97,31.32,370889.911345528,17.153,17.3892,17.0102,17.2024,370889.9113
2009-10-30 09:35:00,31.3,31.46,31.24,31.28,247895.8590506116,17.1914,17.2793,17.1585,17.1804,247895.8591
2009-10-30 09:40:00,31.28,31.36,31.05,31.17,340814.72337560315,17.1804,17.2244,17.0541,17.12,340814.7234
2009-10-30 09:45:00,31.16,31.17,30.83,30.89,442374.5931994164,17.1145,17.12,16.9333,16.9662,442374.5932
2009-10-30 09:50:00,30.89,31.05,30.84,30.91,260801.25687352708,16.9662,17.0541,16.9388,16.9772,260801.2569
2009-10-30 09:55:00,30.9,31.28,30.83,30.98,309841.76860060595,16.9717,17.1804,16.9333,17.0157,309841.7686
2009-10-30 10:00:00,30.97,31.24,30.96,31.19,394456.289978678,17.0102,17.1585,17.0047,17.131,394456.29
2009-10-30 10:05:00,31.19,31.38,31.18,31.29,203680.84390079675,17.131,17.2354,17.1255,17.1859,203680.8439
2009-10-30 10:10:00,31.28,31.4,31.27,31.35,238132.64504544943,17.1804,17.2463,17.1749,17.2189,238132.645
2009-10-30 10:15:00,31.35,31.35,31.06,31.07,228032.7684883852,17.2189,17.2189,17.0596,17.0651,228032.7685
2009-10-30 10:20:00,31.07,31.07,30.81,30.93,164964.65043205026,17.0651,17.0651,16.9223,16.9882,164964.6504
2009-10-30 10:25:00,30.92,30.95,30.89,30.92,221972.8425541465,16.9827,16.9992,16.9662,16.9827,221972.8426
2009-10-30 10:30:00,30.92,31.03,30.9,30.93,203456.40219952867,16.9827,17.0431,16.9717,16.9882,203456.4022
2009-10-30 10:35:00,30.92,30.97,30.88,30.94,201211.9851868477,16.9827,17.0102,16.9607,16.9937,201211.9852
2009-10-30 10:40:00,30.93,30.94,30.79,30.83,192683.20053866008,16.9882,16.9937,16.9113,16.9333,192683.2005
2009-10-30 10:45:00,30.81,30.99,30.81,30.86,192122.09628548985,16.9223,17.0212,16.9223,16.9498,192122.0963
2009-10-30 10:50:00,30.87,30.89,30.7,30.88,269891.14577488496,16.9552,16.9662,16.8619,16.9607,269891.1458
2009-10-30 10:55:00,30.89,31.18,30.86,31.11,248793.625855684,16.9662,17.1255,16.9498,17.0871,248793.6259
2009-10-30 11:00:00,31.1,31.11,30.86,30.88,127707.3280215464,17.0816,17.0871,16.9498,16.9607,127707.328
2009-10-30 11:05:00,30.88,31.19,30.88,31.1,424755.91964987095,16.9607,17.131,16.9607,17.0816,424755.9196
2009-10-30 11:10:00,31.1,31.41,31.1,31.34,329704.85916283244,17.0816,17.2518,17.0816,17.2134,329704.8592
2009-10-30 11:15:00,31.35,31.35,31.1,31.11,95948.82729211087,17.2189,17.2189,17.0816,17.0871,95948.8273
2009-10-30 11:20:00,31.1,31.21,31.09,31.13,91796.6558186511,17.0816,17.142,17.0761,17.0981,91796.6558
2009-10-30 11:25:00,31.13,31.14,31.0,31.01,89776.68050723824,17.0981,17.1035,17.0266,17.0321,89776.6805
2009-10-30 11:30:00,31.01,31.1,30.99,31.05,149814.8355964538,17.0321,17.0816,17.0212,17.0541,149814.8356
2009-10-30 11:35:00,31.05,31.09,30.8,30.89,160924.69980922455,17.0541,17.0761,16.9168,16.9662,160924.6998
2009-10-30 11:40:00,30.89,30.98,30.83,30.89,128829.53652788688,16.9662,17.0157,16.9333,16.9662,128829.5365
2009-10-30 11:45:00,30.9,30.93,30.72,30.81,174727.8644372124,16.9717,16.9882,16.8729,16.9223,174727.8644
2009-10-30 11:50:00,30.81,30.84,30.61,30.7,151610.36920659858,16.9223,16.9388,16.8124,16.8619,151610.3692
2009-10-30 11:55:00,30.7,30.74,30.56,30.73,214790.7081135675,16.8619,16.8838,16.785,16.8784,214790.7081
2009-10-30 12:00:00,30.75,30.92,30.73,30.8,169453.48445741218,16.8893,16.9827,16.8784,16.9168,169453.4845
2009-10-30 12:05:00,30.8,30.87,30.8,30.82,163730.22107507574,16.9168,16.9552,16.9168,16.9278,163730.2211
2009-10-30 12:10:00,30.81,30.86,30.73,30.77,140500.50499382784,16.9223,16.9498,16.8784,16.9003,140500.505
2009-10-30 12:15:00,30.76,30.78,30.64,30.66,58354.84232970486,16.8948,16.9058,16.8289,16.8399,58354.8423
2009-10-30 12:20:00,30.66,30.73,30.66,30.71,58354.84232970486,16.8399,16.8784,16.8399,16.8674,58354.8423
2009-10-30 12:25:00,30.72,30.73,30.56,30.65,250140.2760632925,16.8729,16.8784,16.785,16.8344,250140.2761
2009-10-30 12:30:00,30.66,30.8,30.65,30.75,114801.9301986309,16.8399,16.9168,16.8344,16.8893,114801.9302
2009-10-30 12:35:00,30.74,30.83,30.72,30.74,151610.36920659858,16.8838,16.9333,16.8729,16.8838,151610.3692
2009-10-30 12:40:00,30.73,30.86,30.73,30.75,165413.53383458644,16.8784,16.9498,16.8784,16.8893,165413.5338
2009-10-30 12:45:00,30.76,30.77,30.43,30.51,157109.19088766692,16.8948,16.9003,16.7136,16.7575,157109.1909
2009-10-30 12:50:00,30.52,30.75,30.51,30.73,244865.8960834923,16.763,16.8893,16.7575,16.8784,244865.8961
2009-10-30 12:55:00,30.73,30.74,30.54,30.6,147682.6394344069,16.8784,16.8838,16.774,16.8069,147682.6394
2009-10-30 13:00:00,30.61,30.64,30.42,30.58,170126.80956121648,16.8124,16.8289,16.7081,16.796,170126.8096
2009-10-30 13:05:00,30.58,30.81,30.57,30.74,205476.3775109416,16.796,16.9223,16.7905,16.8838,205476.3775
2009-10-30 13:10:00,30.74,30.82,30.69,30.69,158904.7244978117,16.8838,16.9278,16.8564,16.8564,158904.7245
2009-10-30 13:15:00,30.73,30.73,30.56,30.61,88542.25115026372,16.8784,16.8784,16.785,16.8124,88542.2512
2009-10-30 13:20:00,30.6,30.61,30.4,30.47,95724.38559084278,16.8069,16.8124,16.6971,16.7355,95724.3856
2009-10-30 13:25:00,30.47,30.48,30.28,30.39,134665.02076085735,16.7355,16.741,16.6312,16.6916,134665.0208
2009-10-30 13:30:00,30.4,30.41,30.15,30.17,138143.86713051284,16.6971,16.7026,16.5598,16.5708,138143.8671
2009-10-30 13:35:00,30.17,30.24,30.15,30.18,93816.63113006396,16.5708,16.6092,16.5598,16.5763,93816.6311
2009-10-30 13:40:00,30.21,30.37,30.17,30.35,155538.09897879025,16.5927,16.6806,16.5708,16.6696,155538.099
2009-10-30 13:45:00,30.36,30.38,30.26,30.28,59589.271686679385,16.6751,16.6861,16.6202,16.6312,59589.2717
2009-10-30 13:50:00,30.28,30.34,30.27,30.27,58915.9465828751,16.6312,16.6641,16.6257,16.6257,58915.9466
2009-10-30 13:55:00,30.27,30.33,30.21,30.22,102906.52003142184,16.6257,16.6587,16.5927,16.5982,102906.52
2009-10-30 14:00:00,30.23,30.33,30.14,30.33,110088.6544720009,16.6037,16.6587,16.5543,16.6587,110088.6545
2009-10-30 14:05:00,30.32,30.51,30.32,30.46,88205.58859836157,16.6532,16.7575,16.6532,16.7301,88205.5886
2009-10-30 14:10:00,30.45,30.6,30.45,30.58,160700.25810795644,16.7246,16.8069,16.7246,16.796,160700.2581
2009-10-30 14:15:00,30.58,30.63,30.47,30.61,193805.40904500056,16.796,16.8234,16.7355,16.8124,193805.409
2009-10-30 14:20:00,30.62,30.64,30.48,30.5,75300.19077544607,16.8179,16.8289,16.741,16.752,75300.1908
2009-10-30 14:25:00,30.51,30.55,30.4,30.44,68342.4980361351,16.7575,16.7795,16.6971,16.7191,68342.498
2009-10-30 14:30:00,30.43,30.43,30.31,30.32,82145.662664123,16.7136,16.7136,16.6477,16.6532,82145.6627
2009-10-30 14:35:00,30.32,30.34,30.22,30.31,109864.2127707328,16.6532,16.6641,16.5982,16.6477,109864.2128
2009-10-30 14:40:00,30.31,30.32,30.18,30.2,73729.0988665694,16.6477,16.6532,16.5763,16.5873,73729.0989
2009-10-30 14:45:00,30.2,30.28,30.16,30.2,77544.60778812703,16.5873,16.6312,16.5653,16.5873,77544.6078
2009-10-30 14:50:00,30.19,30.35,30.15,30.33,134665.02076085735,16.5818,16.6696,16.5598,16.6587,134665.0208
2009-10-30 14:55:00,30.32,30.47,30.3,30.43,198967.56817416675,16.6532,16.7355,16.6422,16.7136,198967.5682
2009-10-30 15:00:00,30.43,30.43,30.17,30.24,136236.11266973402,16.7136,16.7136,16.5708,16.6092,136236.1127
2009-10-30 15:05:00,30.24,30.24,30.0,30.03,290090.8988890136,16.6092,16.6092,16.4774,16.4939,290090.8989
2009-10-30 15:10:00,30.04,30.19,30.01,30.09,168780.1593536079,16.4994,16.5818,16.4829,16.5268,168780.1594
2009-10-30 15:15:00,30.1,30.18,30.04,30.05,176523.3980473572,16.5323,16.5763,16.4994,16.5049,176523.398
2009-10-30 15:20:00,30.05,30.19,30.04,30.07,187857.703961396,16.5049,16.5818,16.4994,16.5158,187857.704
2009-10-30 15:25:00,30.08,30.1,29.95,30.07,167994.61339916955,16.5213,16.5323,16.4499,16.5158,167994.6134
2009-10-30 15:30:00,30.06,30.24,30.03,30.24,312198.4064639209,16.5104,16.6092,16.4939,16.6092,312198.4065
2009-10-30 15:35:00,30.24,30.44,30.24,30.38,315116.1485804062,16.6092,16.7191,16.6092,16.6861,315116.1486
2009-10-30 15:40:00,30.39,30.58,30.38,30.49,237010.4365391089,16.6916,16.796,16.6861,16.7465,237010.4365
2009-10-30 15:45:00,30.5,30.52,30.4,30.45,306026.2596790483,16.752,16.763,16.6971,16.7246,306026.2597
2009-10-30 15:50:00,30.46,30.48,30.38,30.43,381438.6713051285,16.7301,16.741,16.6861,16.7136,381438.6713
2009-10-30 15:55:00,30.42,30.43,30.24,30.29,703175.8500729435,16.7081,16.7136,16.6092,16.6367,703175.8501
2009-11-02 09:30:00,30.51,30.73,30.42,30.66,218269.55448322292,16.7575,16.8784,16.7081,16.8399,218269.5545
2009-11-02 09:35:00,30.68,30.68,30.48,30.59,126809.56121647402,16.8509,16.8509,16.741,16.8015,126809.5612
2009-11-02 09:40:00,30.58,30.67,30.53,30.56,114016.38424419257,16.796,16.8454,16.7685,16.785,114016.3842
2009-11-02 09:45:00,30.53,30.58,30.15,30.16,249018.06755695207,16.7685,16.796,16.5598,16.5653,249018.0676
2009-11-02 09:50:00,30.17,30.34,30.15,30.28,157333.63258893503,16.5708,16.6641,16.5598,16.6312,157333.6326
2009-11-02 09:55:00,30.28,30.31,30.07,30.15,187857.703961396,16.6312,16.6477,16.5158,16.5598,187857.704
2009-11-02 10:00:00,30.2,30.4,30.2,30.32,367972.1692290427,16.5873,16.6971,16.5873,16.6532,367972.1692
2009-11-02 10:05:00,30.31,30.39,30.07,30.15,283245.42700033664,16.6477,16.6916,16.5158,16.5598,283245.427
2009-11-02 10:10:00,30.15,30.4,30.15,30.39,113679.72169229042,16.5598,16.6971,16.5598,16.6916,113679.7217
2009-11-02 10:15:00,30.4,30.57,30.37,30.47,179777.80271574456,16.6971,16.7905,16.6806,16.7355,179777.8027
2009-11-02 10:20:00,30.46,30.5,30.39,30.47,221187.2965997082,16.7301,16.752,16.6916,16.7355,221187.2966
2009-11-02 10:25:00,30.48,30.54,30.43,30.5,149365.95219391762,16.741,16.774,16.7136,16.752,149365.9522
2009-11-02 10:30:00,30.51,30.67,30.51,30.62,298619.6835372012,16.7575,16.8454,16.7575,16.8179,298619.6835
2009-11-02 10:35:00,30.61,30.73,30.58,30.73,79340.1413982718,16.8124,16.8784,16.796,16.8784,79340.1414
2009-11-02 10:40:00,30.73,30.76,30.58,30.59,88766.69285153181,16.8784,16.8948,16.796,16.8015,88766.6929
2009-11-02 10:45:00,30.59,30.65,30.53,30.64,113791.94254292447,16.8015,16.8344,16.7685,16.8289,113791.9425
2009-11-02 10:50:00,30.64,30.68,30.58,30.62,106273.14555044328,16.8289,16.8509,16.796,16.8179,106273.1456
2009-11-02 10:55:00,30.61,30.63,30.5,30.52,70811.35675008416,16.8124,16.8234,16.752,16.763,70811.3568
2009-11-02 11:00:00,30.52,30.57,30.5,30.52,98417.68600605991,16.763,16.7905,16.752,16.763,98417.686
2009-11-02 11:05:00,30.52,30.52,30.38,30.42,95612.16474020873,16.763,16.763,16.6861,16.7081,95612.1647
2009-11-02 11:10:00,30.4,30.53,30.36,30.51,53529.3457524408,16.6971,16.7685,16.6751,16.7575,53529.3458
2009-11-02 11:15:00,30.52,30.56,30.49,30.5,37593.984962406015,16.763,16.785,16.7465,16.752,37593.985
2009-11-02 11:20:00,30.49,30.62,30.48,30.56,47469.41981820222,16.7465,16.8179,16.741,16.785,47469.4198
2009-11-02 11:25:00,30.56,30.56,30.42,30.47,56447.08786892604,16.785,16.785,16.7081,16.7355,56447.0879
2009-11-02 11:30:00,30.47,30.49,30.4,30.46,37032.880709235775,16.7355,16.7465,16.6971,16.7301,37032.8807
2009-11-02 11:35:00,30.47,30.49,30.4,30.41,49826.05768151722,16.7355,16.7465,16.6971,16.7026,49826.0577
2009-11-02 11:40:00,30.42,30.52,30.42,30.52,34676.24284592077,16.7081,16.763,16.7081,16.763,34676.2428
2009-11-02 11:45:00,30.51,30.52,30.41,30.45,42307.26068903602,16.7575,16.763,16.7026,16.7246,42307.2607
2009-11-02 11:50:00,30.46,30.48,30.4,30.45,37706.20581304006,16.7301,16.741,16.6971,16.7246,37706.2058
2009-11-02 11:55:00,30.46,30.52,30.42,30.42,32095.16328133767,16.7301,16.763,16.7081,16.7081,32095.1633
2009-11-02 12:00:00,30.42,30.49,30.38,30.38,75524.63247671416,16.7081,16.7465,16.6861,16.6861,75524.6325
2009-11-02 12:05:00,30.38,30.38,30.22,30.24,71484.68185388845,16.6861,16.6861,16.5982,16.6092,71484.6819
2009-11-02 12:10:00,30.24,30.24,30.12,30.13,69801.36909437773,16.6092,16.6092,16.5433,16.5488,69801.3691
2009-11-02 12:15:00,30.14,30.15,29.99,30.06,72719.11121086297,16.5543,16.5598,16.4719,16.5104,72719.1112
2009-11-02 12:20:00,30.06,30.12,29.98,30.07,107956.458309954,16.5104,16.5433,16.4664,16.5158,107956.4583
2009-11-02 12:25:00,30.07,30.1,29.9,29.91,79789.02480080798,16.5158,16.5323,16.4225,16.428,79789.0248
2009-11-02 12:30:00,29.91,29.94,29.78,29.81,118617.43912018852,16.428,16.4444,16.3566,16.373,118617.4391
2009-11-02 12:35:00,29.81,29.84,29.8,29.83,83716.75457299966,16.373,16.3895,16.3676,16.384,83716.7546
2009-11-02 12:40:00,29.83,29.83,29.57,29.58,142520.4803052407,16.384,16.384,16.2412,16.2467,142520.4803
2009-11-02 12:45:00,29.58,29.67,29.52,29.62,120525.19358096732,16.2467,16.2961,16.2138,16.2687,120525.1936
2009-11-02 12:50:00,29.62,29.62,29.19,29.2,297834.13758276287,16.2687,16.2687,16.0325,16.038,297834.1376
2009-11-02 12:55:00,29.21,29.29,29.14,29.14,211087.4200426439,16.0435,16.0874,16.005,16.005,211087.42
2009-11-02 13:00:00,29.13,29.29,29.09,29.25,170014.5887105824,15.9996,16.0874,15.9776,16.0655,170014.5887
2009-11-02 13:05:00,29.25,29.41,29.25,29.39,128043.99057344854,16.0655,16.1533,16.0655,16.1424,128043.9906
2009-11-02 13:10:00,29.4,29.42,29.32,29.36,92469.9809224554,16.1479,16.1588,16.1039,16.1259,92469.9809
2009-11-02 13:15:00,29.37,29.48,29.32,29.45,165413.53383458644,16.1314,16.1918,16.1039,16.1753,165413.5338
2009-11-02 13:20:00,29.44,29.58,29.4,29.5,112781.95488721805,16.1698,16.2467,16.1479,16.2028,112781.9549
2009-11-02 13:25:00,29.51,29.59,29.46,29.59,71933.56525642464,16.2083,16.2522,16.1808,16.2522,71933.5653
2009-11-02 13:30:00,29.59,29.59,29.34,29.34,111884.18808214566,16.2522,16.2522,16.1149,16.1149,111884.1881
2009-11-02 13:35:00,29.34,29.39,29.28,29.31,78442.3745931994,16.1149,16.1424,16.0819,16.0984,78442.3746
2009-11-02 13:40:00,29.29,29.34,29.19,29.34,94489.95623386824,16.0874,16.1149,16.0325,16.1149,94489.9562
2009-11-02 13:45:00,29.34,29.34,29.17,29.2,82818.98776792728,16.1149,16.1149,16.0215,16.038,82818.9878
2009-11-02 13:50:00,29.2,29.22,29.07,29.14,130288.4075861295,16.038,16.049,15.9666,16.005,130288.4076
2009-11-02 13:55:00,29.14,29.24,29.02,29.07,99876.55706430254,16.005,16.06,15.9391,15.9666,99876.5571
2009-11-02 14:00:00,29.07,29.22,29.06,29.16,94826.6187857704,15.9666,16.049,15.9611,16.016,94826.6188
2009-11-02 14:05:00,29.15,29.23,29.07,29.15,92694.42262372348,16.0105,16.0545,15.9666,16.0105,92694.4226
2009-11-02 14:10:00,29.17,29.45,29.15,29.42,120076.31017843114,16.0215,16.1753,16.0105,16.1588,120076.3102
2009-11-02 14:15:00,29.41,29.42,29.25,29.27,115699.69700370327,16.1533,16.1588,16.0655,16.0765,115699.697
2009-11-02 14:20:00,29.28,29.57,29.25,29.56,130849.51183929974,16.0819,16.2412,16.0655,16.2357,130849.5118
2009-11-02 14:25:00,29.56,29.65,29.5,29.63,88654.47200089776,16.2357,16.2852,16.2028,16.2742,88654.472
2009-11-02 14:30:00,29.63,29.64,29.52,29.6,105038.71619346876,16.2742,16.2797,16.2138,16.2577,105038.7162
2009-11-02 14:35:00,29.6,29.65,29.48,29.5,113455.27999102233,16.2577,16.2852,16.1918,16.2028,113455.28
2009-11-02 14:40:00,29.5,29.67,29.5,29.58,115363.03445180114,16.2028,16.2961,16.2028,16.2467,115363.0345
2009-11-02 14:45:00,29.57,29.63,29.46,29.49,92694.42262372348,16.2412,16.2742,16.1808,16.1973,92694.4226
2009-11-02 14:50:00,29.5,29.59,29.48,29.58,104589.83279093256,16.2028,16.2522,16.1918,16.2467,104589.8328
2009-11-02 14:55:00,29.58,29.58,29.28,29.34,198967.56817416675,16.2467,16.2467,16.0819,16.1149,198967.5682
2009-11-02 15:00:00,29.34,29.56,29.31,29.56,262709.0113343059,16.1149,16.2357,16.0984,16.2357,262709.0113
2009-11-02 15:05:00,29.54,29.6,29.41,29.43,229379.4186959937,16.2247,16.2577,16.1533,16.1643,229379.4187
2009-11-02 15:10:00,29.42,29.5,29.28,29.34,146897.09347996858,16.1588,16.2028,16.0819,16.1149,146897.0935
2009-11-02 15:15:00,29.34,29.34,29.16,29.17,170463.4721131186,16.1149,16.1149,16.016,16.0215,170463.4721
2009-11-02 15:20:00,29.15,29.27,29.1,29.21,162832.45427000336,16.0105,16.0765,15.9831,16.0435,162832.4543
2009-11-02 15:25:00,29.21,29.27,29.09,29.25,174054.53933340815,16.0435,16.0765,15.9776,16.0655,174054.5393
2009-11-02 15:30:00,29.25,29.43,29.23,29.4,188643.2499158344,16.0655,16.1643,16.0545,16.1479,188643.2499
2009-11-02 15:35:00,29.4,29.57,29.4,29.54,225563.9097744361,16.1479,16.2412,16.1479,16.2247,225563.9098
2009-11-02 15:40:00,29.54,29.67,29.54,29.58,237683.76164291325,16.2247,16.2961,16.2247,16.2467,237683.7616
2009-11-02 15:45:00,29.58,29.62,29.48,29.53,274267.75894961285,16.2467,16.2687,16.1918,16.2193,274267.7589
2009-11-02 15:50:00,29.54,29.64,29.54,29.63,372012.1198518685,16.2247,16.2797,16.2247,16.2742,372012.1199
2009-11-02 15:55:00,29.63,29.66,29.57,29.61,622489.0584670631,16.2742,16.2907,16.2412,16.2632,622489.0585
2009-11-03 09:30:00,29.23,29.23,28.66,28.74,391538.5478621928,16.0545,16.0545,15.7414,15.7854,391538.5479
2009-11-03 09:35:00,28.75,29.18,28.71,29.17,112333.07148468184,15.7908,16.027,15.7689,16.0215,112333.0715
2009-11-03 09:40:00,29.17,29.44,29.14,29.42,158904.7244978117,16.0215,16.1698,16.005,16.1588,158904.7245
2009-11-03 09:45:00,29.42,29.51,29.23,29.25,134328.3582089552,16.1588,16.2083,16.0545,16.0655,134328.3582
2009-11-03 09:50:00,29.26,29.55,29.25,29.46,84165.63797553585,16.071,16.2302,16.0655,16.1808,84165.638
2009-11-03 09:55:00,29.48,29.63,29.46,29.51,116260.80125687351,16.1918,16.2742,16.1808,16.2083,116260.8013
2009-11-03 10:00:00,29.51,29.74,29.36,29.74,172483.44742453148,16.2083,16.3346,16.1259,16.3346,172483.4474
2009-11-03 10:05:00,29.73,29.8,29.6,29.74,87644.48434519133,16.3291,16.3676,16.2577,16.3346,87644.4843
2009-11-03 10:10:00,29.75,29.84,29.63,29.66,90898.88901357872,16.3401,16.3895,16.2742,16.2907,90898.889
2009-11-03 10:15:00,29.66,29.73,29.61,29.64,70923.57760071821,16.2907,16.3291,16.2632,16.2797,70923.5776
2009-11-03 10:20:00,29.65,29.66,29.55,29.63,68903.60228930535,16.2852,16.2907,16.2302,16.2742,68903.6023
2009-11-03 10:25:00,29.62,29.65,29.48,29.53,109751.99192009876,16.2687,16.2852,16.1918,16.2193,109751.9919
2009-11-03 10:30:00,29.52,29.63,29.52,29.58,120749.63528223544,16.2138,16.2742,16.2138,16.2467,120749.6353
2009-11-03 10:35:00,29.58,29.61,29.43,29.46,114465.26764672875,16.2467,16.2632,16.1643,16.1808,114465.2676
2009-11-03 10:40:00,29.45,29.48,29.42,29.46,82257.88351475704,16.1753,16.1918,16.1588,16.1808,82257.8835
2009-11-03 10:45:00,29.47,29.48,29.39,29.41,114914.15104926495,16.1863,16.1918,16.1424,16.1533,114914.151
2009-11-03 10:50:00,29.42,29.44,29.39,29.39,214566.2664122994,16.1588,16.1698,16.1424,16.1424,214566.2664
2009-11-03 10:55:00,29.4,29.45,29.36,29.43,73280.21546403322,16.1479,16.1753,16.1259,16.1643,73280.2155
2009-11-03 11:00:00,29.43,29.55,29.42,29.52,56334.867018292,16.1643,16.2302,16.1588,16.2138,56334.867
2009-11-03 11:05:00,29.5,29.52,29.42,29.44,107170.91235551564,16.2028,16.2138,16.1588,16.1698,107170.9124
2009-11-03 11:10:00,29.44,29.52,29.39,29.52,120861.85613286948,16.1698,16.2138,16.1424,16.2138,120861.8561
2009-11-03 11:15:00,29.52,29.53,29.42,29.42,68118.05633486701,16.2138,16.2193,16.1588,16.1588,68118.0563
2009-11-03 11:20:00,29.42,29.44,29.41,29.43,79676.80395017394,16.1588,16.1698,16.1533,16.1643,79676.804
2009-11-03 11:25:00,29.43,29.46,29.36,29.46,216474.0208730782,16.1643,16.1808,16.1259,16.1808,216474.0209
2009-11-03 11:30:00,29.46,29.47,29.42,29.42,176411.17719672315,16.1808,16.1863,16.1588,16.1588,176411.1772
2009-11-03 11:35:00,29.42,29.43,29.33,29.4,115250.81360116709,16.1588,16.1643,16.1094,16.1479,115250.8136
2009-11-03 11:40:00,29.4,29.42,29.38,29.4,94489.95623386824,16.1479,16.1588,16.1369,16.1479,94489.9562
2009-11-03 11:45:00,29.4,29.58,29.36,29.57,115363.03445180114,16.1479,16.2467,16.1259,16.2412,115363.0345
2009-11-03 11:50:00,29.57,29.64,29.51,29.64,76871.28268432274,16.2412,16.2797,16.2083,16.2797,76871.2827
2009-11-03 11:55:00,29.64,29.67,29.57,29.57,91123.33071484682,16.2797,16.2961,16.2412,16.2412,91123.3307
2009-11-03 12:00:00,29.58,29.64,29.56,29.56,57793.73807653462,16.2467,16.2797,16.2357,16.2357,57793.7381
2009-11-03 12:05:00,29.55,29.58,29.5,29.57,69240.26484120749,16.2302,16.2467,16.2028,16.2412,69240.2648
2009-11-03 12:10:00,29.56,29.59,29.52,29.58,112894.17573785209,16.2357,16.2522,16.2138,16.2467,112894.1757
2009-11-03 12:15:00,29.58,29.59,29.52,29.53,102120.9740769835,16.2467,16.2522,16.2138,16.2193,102120.9741
2009-11-03 12:20:00,29.53,29.58,29.51,29.56,110761.97957580518,16.2193,16.2467,16.2083,16.2357,110761.9796
2009-11-03 12:25:00,29.56,29.58,29.51,29.54,63517.001458871055,16.2357,16.2467,16.2083,16.2247,63517.0015
2009-11-03 12:30:00,29.52,29.67,29.52,29.63,83267.87117046346,16.2138,16.2961,16.2138,16.2742,83267.8712
2009-11-03 12:35:00,29.63,29.91,29.62,29.87,141959.37605207047,16.2742,16.428,16.2687,16.406,141959.3761
2009-11-03 12:40:00,29.88,29.91,29.79,29.85,67444.73123106273,16.4115,16.428,16.3621,16.395,67444.7312
2009-11-03 12:45:00,29.84,29.85,29.71,29.76,114689.70934799685,16.3895,16.395,16.3181,16.3456,114689.7093
2009-11-03 12:50:00,29.75,29.77,29.66,29.71,102008.75322634944,16.3401,16.3511,16.2907,16.3181,102008.7532
2009-11-03 12:55:00,29.71,29.76,29.71,29.74,65873.63932218606,16.3181,16.3456,16.3181,16.3346,65873.6393
2009-11-03 13:00:00,29.74,29.85,29.74,29.84,80686.79160588037,16.3346,16.395,16.3346,16.3895,80686.7916
2009-11-03 13:05:00,29.85,29.9,29.82,29.9,99988.7779149366,16.395,16.4225,16.3785,16.4225,99988.7779
2009-11-03 13:10:00,29.9,29.95,29.85,29.9,67556.95208169677,16.4225,16.4499,16.395,16.4225,67556.9521
2009-11-03 13:15:00,29.9,29.9,29.81,29.89,32431.82583323981,16.4225,16.4225,16.373,16.417,32431.8258
2009-11-03 13:20:00,29.88,29.9,29.81,29.83,44776.119402985074,16.4115,16.4225,16.373,16.384,44776.1194
2009-11-03 13:25:00,29.83,29.88,29.79,29.83,32992.93008641005,16.384,16.4115,16.3621,16.384,32992.9301
2009-11-03 13:30:00,29.82,29.89,29.81,29.86,31758.500729435527,16.3785,16.417,16.373,16.4005,31758.5007
2009-11-03 13:35:00,29.87,29.97,29.84,29.91,41185.052182695545,16.406,16.4609,16.3895,16.428,41185.0522
2009-11-03 13:40:00,29.9,29.92,29.83,29.85,29065.20031421838,16.4225,16.4335,16.384,16.395,29065.2003
2009-11-03 13:45:00,29.84,29.84,29.75,29.78,42082.818987767925,16.3895,16.3895,16.3401,16.3566,42082.819
2009-11-03 13:50:00,29.78,29.83,29.75,29.77,39501.73942318482,16.3566,16.384,16.3401,16.3511,39501.7394
2009-11-03 13:55:00,29.78,29.88,29.73,29.86,108068.67916058804,16.3566,16.4115,16.3291,16.4005,108068.6792
2009-11-03 14:00:00,29.89,30.06,29.89,30.0,91123.33071484682,16.417,16.5104,16.417,16.4774,91123.3307
2009-11-03 14:05:00,30.0,30.17,30.0,30.15,74290.20311973964,16.4774,16.5708,16.4774,16.5598,74290.2031
2009-11-03 14:10:00,30.15,30.2,30.07,30.14,72270.22780832679,16.5598,16.5873,16.5158,16.5543,72270.2278
2009-11-03 14:15:00,30.14,30.15,30.04,30.05,62170.35125126248,16.5543,16.5598,16.4994,16.5049,62170.3513
2009-11-03 14:20:00,30.04,30.08,29.95,29.96,98529.90685669395,16.4994,16.5213,16.4499,16.4554,98529.9069
2009-11-03 14:25:00,29.96,29.99,29.89,29.89,74739.08652227583,16.4554,16.4719,16.417,16.417,74739.0865
2009-11-03 14:30:00,29.89,30.01,29.88,29.9,93479.96857816182,16.417,16.4829,16.4115,16.4225,93479.9686
2009-11-03 14:35:00,29.9,29.94,29.85,29.86,40175.06452698911,16.4225,16.4444,16.395,16.4005,40175.0645
2009-11-03 14:40:00,29.87,29.89,29.78,29.81,49826.05768151722,16.406,16.417,16.3566,16.373,49826.0577
2009-11-03 14:45:00,29.82,29.84,29.76,29.79,69240.26484120749,16.3785,16.3895,16.3456,16.3621,69240.2648
2009-11-03 14:50:00,29.78,29.78,29.67,29.67,61945.90954999439,16.3566,16.3566,16.2961,16.2961,61945.9095
2009-11-03 14:55:00,29.67,29.71,29.6,29.62,116148.58040623947,16.2961,16.3181,16.2577,16.2687,116148.5804
2009-11-03 15:00:00,29.63,29.72,29.6,29.68,90562.22646167658,16.2742,16.3236,16.2577,16.3016,90562.2265
2009-11-03 15:05:00,29.69,29.79,29.68,29.73,94153.2936819661,16.3071,16.3621,16.3016,16.3291,94153.2937
2009-11-03 15:10:00,29.74,29.82,29.71,29.72,93031.08517562565,16.3346,16.3785,16.3181,16.3236,93031.0852
2009-11-03 15:15:00,29.72,29.81,29.71,29.79,76759.0618336887,16.3236,16.373,16.3181,16.3621,76759.0618
2009-11-03 15:20:00,29.79,29.8,29.72,29.75,65312.53506901582,16.3621,16.3676,16.3236,16.3401,65312.5351
2009-11-03 15:25:00,29.75,29.77,29.7,29.71,205027.4941084053,16.3401,16.3511,16.3126,16.3181,205027.4941
2009-11-03 15:30:00,29.71,29.99,29.71,29.99,186623.2746044215,16.3181,16.4719,16.3181,16.4719,186623.2746
2009-11-03 15:35:00,29.99,30.0,29.84,29.85,153405.90281674336,16.4719,16.4774,16.3895,16.395,153405.9028
2009-11-03 15:40:00,29.85,29.89,29.73,29.74,156323.64493322858,16.395,16.417,16.3291,16.3346,156323.6449
2009-11-03 15:45:00,29.75,29.86,29.75,29.83,151049.26495342833,16.3401,16.4005,16.3401,16.384,151049.265
2009-11-03 15:50:00,29.83,29.87,29.76,29.86,156323.64493322858,16.384,16.406,16.3456,16.4005,156323.6449
2009-11-03 15:55:00,29.86,29.87,29.71,29.8,403097.2954774997,16.4005,16.406,16.3181,16.3676,403097.2955
2009-11-04 09:30:00,30.7,30.7,30.23,30.32,199192.0098754349,16.8619,16.8619,16.6037,16.6532,199192.0099
2009-11-04 09:35:00,30.32,30.45,30.31,30.4,76534.6201324206,16.6532,16.7246,16.6477,16.6971,76534.6201
2009-11-04 09:40:00,30.39,30.56,30.37,30.43,115924.13870497138,16.6916,16.785,16.6806,16.7136,115924.1387
2009-11-04 09:45:00,30.43,30.51,30.43,30.43,89664.45965660419,16.7136,16.7575,16.7136,16.7136,89664.4597
2009-11-04 09:50:00,30.45,30.47,30.39,30.47,132308.38289754235,16.7246,16.7355,16.6916,16.7355,132308.3829
2009-11-04 09:55:00,30.47,30.56,30.47,30.53,44663.89855235103,16.7355,16.785,16.7355,16.7685,44663.8986
2009-11-04 10:00:00,30.55,30.63,30.39,30.56,196274.2677589496,16.7795,16.8234,16.6916,16.785,196274.2678
2009-11-04 10:05:00,30.55,30.7,30.52,30.69,117944.11401638424,16.7795,16.8619,16.763,16.8564,117944.114
2009-11-04 10:10:00,30.68,30.73,30.6,30.63,122657.38974301424,16.8509,16.8784,16.8069,16.8234,122657.3897
2009-11-04 10:15:00,30.64,30.69,30.61,30.64,113455.27999102233,16.8289,16.8564,16.8124,16.8289,113455.28
2009-11-04 10:20:00,30.63,30.65,30.56,30.64,108293.12086185612,16.8234,16.8344,16.785,16.8289,108293.1209
2009-11-04 10:25:00,30.64,30.65,30.62,30.64,66434.7435753563,16.8289,16.8344,16.8179,16.8289,66434.7436
2009-11-04 10:30:00,30.65,30.65,30.58,30.61,118056.33486701827,16.8344,16.8344,16.796,16.8124,118056.3349
2009-11-04 10:35:00,30.61,30.64,30.44,30.48,167994.61339916955,16.8124,16.8289,16.7191,16.741,167994.6134
2009-11-04 10:40:00,30.47,30.62,30.46,30.58,57008.19212209628,16.7355,16.8179,16.7301,16.796,57008.1921
2009-11-04 10:45:00,30.58,30.64,30.54,30.56,46683.87386376388,16.796,16.8289,16.774,16.785,46683.8739
2009-11-04 10:50:00,30.56,30.56,30.48,30.48,29850.74626865672,16.785,16.785,16.741,16.741,29850.7463
2009-11-04 10:55:00,30.48,30.53,30.48,30.53,53529.3457524408,16.741,16.7685,16.741,16.7685,53529.3458
2009-11-04 11:00:00,30.52,30.53,30.41,30.43,68454.71888676916,16.763,16.7685,16.7026,16.7136,68454.7189
2009-11-04 11:05:00,30.43,30.52,30.4,30.4,42307.26068903602,16.7136,16.763,16.6971,16.6971,42307.2607
2009-11-04 11:10:00,30.41,30.43,30.37,30.41,41970.59813713388,16.7026,16.7136,16.6806,16.7026,41970.5981
2009-11-04 11:15:00,30.41,30.42,30.23,30.25,100662.10301874088,16.7026,16.7081,16.6037,16.6147,100662.103
2009-11-04 11:20:00,30.25,30.36,30.25,30.29,77095.72438559085,16.6147,16.6751,16.6147,16.6367,77095.7244
2009-11-04 11:25:00,30.28,30.29,30.15,30.15,84838.96307934013,16.6312,16.6367,16.5598,16.5598,84838.9631
2009-11-04 11:30:00,30.15,30.15,30.07,30.09,82370.10436539109,16.5598,16.5598,16.5158,16.5268,82370.1044
2009-11-04 11:35:00,30.07,30.16,30.01,30.15,123555.15654808664,16.5158,16.5653,16.4829,16.5598,123555.1565
2009-11-04 11:40:00,30.15,30.19,30.11,30.18,56895.97127146224,16.5598,16.5818,16.5378,16.5763,56895.9713
2009-11-04 11:45:00,30.18,30.27,30.17,30.25,40960.61048142744,16.5763,16.6257,16.5708,16.6147,40960.6105
2009-11-04 11:50:00,30.25,30.34,30.18,30.33,56559.30871956009,16.6147,16.6641,16.5763,16.6587,56559.3087
2009-11-04 11:55:00,30.34,30.34,30.26,30.27,34451.80114465267,16.6641,16.6641,16.6202,16.6257,34451.8011
2009-11-04 12:00:00,30.26,30.28,30.19,30.26,40960.61048142744,16.6202,16.6312,16.5818,16.6202,40960.6105
2009-11-04 12:05:00,30.27,30.28,30.14,30.2,42756.14409157221,16.6257,16.6312,16.5543,16.5873,42756.1441
2009-11-04 12:10:00,30.19,30.21,30.13,30.17,42307.26068903602,16.5818,16.5927,16.5488,16.5708,42307.2607
2009-11-04 12:15:00,30.17,30.18,30.1,30.13,85287.84648187633,16.5708,16.5763,16.5323,16.5488,85287.8465
2009-11-04 12:20:00,30.13,30.23,30.07,30.17,44327.23600044888,16.5488,16.6037,16.5158,16.5708,44327.236
2009-11-04 12:25:00,30.17,30.21,30.15,30.19,28504.09606104814,16.5708,16.5927,16.5598,16.5818,28504.0961
2009-11-04 12:30:00,30.18,30.19,30.11,30.11,31982.942430703624,16.5763,16.5818,16.5378,16.5378,31982.9424
2009-11-04 12:35:00,30.11,30.13,30.07,30.11,47918.30322073841,16.5378,16.5488,16.5158,16.5378,47918.3032
2009-11-04 12:40:00,30.12,30.14,30.07,30.1,46459.43216249579,16.5433,16.5543,16.5158,16.5323,46459.4322
2009-11-04 12:45:00,30.1,30.11,30.07,30.09,79789.02480080798,16.5323,16.5378,16.5158,16.5268,79789.0248
2009-11-04 12:50:00,30.09,30.1,30.07,30.07,50499.38278532151,16.5268,16.5323,16.5158,16.5158,50499.3828
2009-11-04 12:55:00,30.09,30.17,30.08,30.12,52519.35809673437,16.5268,16.5708,16.5213,16.5433,52519.3581
2009-11-04 13:00:00,30.12,30.19,30.11,30.12,46347.21131186174,16.5433,16.5818,16.5378,16.5433,46347.2113
2009-11-04 13:05:00,30.13,30.16,30.13,30.15,49713.83683088318,16.5488,16.5653,16.5488,16.5598,49713.8368
2009-11-04 13:10:00,30.15,30.2,30.14,30.19,40960.61048142744,16.5598,16.5873,16.5543,16.5818,40960.6105
2009-11-04 13:15:00,30.19,30.24,30.17,30.24,35125.12624845696,16.5818,16.6092,16.5708,16.6092,35125.1262
2009-11-04 13:20:00,30.24,30.29,30.21,30.29,35012.90539782291,16.6092,16.6367,16.5927,16.6367,35012.9054
2009-11-04 13:25:00,30.3,30.3,30.22,30.24,44663.89855235103,16.6422,16.6422,16.5982,16.6092,44663.8986
2009-11-04 13:30:00,30.24,30.24,30.17,30.21,49826.05768151722,16.6092,16.6092,16.5708,16.5927,49826.0577
2009-11-04 13:35:00,30.21,30.27,30.18,30.25,44776.119402985074,16.5927,16.6257,16.5763,16.6147,44776.1194
2009-11-04 13:40:00,30.25,30.26,30.23,30.23,17843.1152508136,16.6147,16.6202,16.6037,16.6037,17843.1153
2009-11-04 13:45:00,30.23,30.29,30.23,30.28,26371.89989900124,16.6037,16.6367,16.6037,16.6312,26371.8999
2009-11-04 13:50:00,30.27,30.28,30.2,30.21,31758.500729435527,16.6257,16.6312,16.5873,16.5927,31758.5007
2009-11-04 13:55:00,30.22,30.3,30.21,30.28,83155.65031982942,16.5982,16.6422,16.5927,16.6312,83155.6503
2009-11-04 14:00:00,30.27,30.3,30.24,30.29,62058.13040062843,16.6257,16.6422,16.6092,16.6367,62058.1304
2009-11-04 14:05:00,30.29,30.33,30.26,30.33,48142.7449220065,16.6367,16.6587,16.6202,16.6587,48142.7449
2009-11-04 14:10:00,30.33,30.39,30.32,30.38,32656.26753450791,16.6587,16.6916,16.6532,16.6861,32656.2675
2009-11-04 14:15:00,30.38,30.52,30.24,30.26,58354.84232970486,16.6861,16.763,16.6092,16.6202,58354.8423
2009-11-04 14:20:00,30.24,30.49,30.24,30.37,99876.55706430254,16.6092,16.7465,16.6092,16.6806,99876.5571
2009-11-04 14:25:00,30.35,30.39,29.98,29.99,169453.48445741218,16.6696,16.6916,16.4664,16.4719,169453.4845
2009-11-04 14:30:00,29.99,30.32,29.98,30.26,168892.38020424193,16.4719,16.6532,16.4664,16.6202,168892.3802
2009-11-04 14:35:00,30.25,30.4,30.25,30.33,61945.90954999439,16.6147,16.6971,16.6147,16.6587,61945.9095
2009-11-04 14:40:00,30.33,30.57,30.29,30.42,119964.0893277971,16.6587,16.7905,16.6367,16.7081,119964.0893
2009-11-04 14:45:00,30.44,30.48,30.35,30.38,132308.38289754235,16.7191,16.741,16.6696,16.6861,132308.3829
2009-11-04 14:50:00,30.38,30.39,30.31,30.32,131971.7203456402,16.6861,16.6916,16.6477,16.6532,131971.7203
2009-11-04 14:55:00,30.32,30.37,30.25,30.34,64863.65166647963,16.6532,16.6806,16.6147,16.6641,64863.6517
2009-11-04 15:00:00,30.33,30.33,30.18,30.24,112108.62978341377,16.6587,16.6587,16.5763,16.6092,112108.6298
2009-11-04 15:05:00,30.24,30.3,30.15,30.17,90001.12220850633,16.6092,16.6422,16.5598,16.5708,90001.1222
2009-11-04 15:10:00,30.17,30.24,30.06,30.13,123442.9356974526,16.5708,16.6092,16.5104,16.5488,123442.9357
2009-11-04 15:15:00,30.15,30.22,30.1,30.16,105375.37874537088,16.5598,16.5982,16.5323,16.5653,105375.3787
2009-11-04 15:20:00,30.15,30.2,30.12,30.18,74402.4239703737,16.5598,16.5873,16.5433,16.5763,74402.424
2009-11-04 15:25:00,30.18,30.24,30.12,30.15,74739.08652227583,16.5763,16.6092,16.5433,16.5598,74739.0865
2009-11-04 15:30:00,30.15,30.18,29.99,30.04,247110.31309617325,16.5598,16.5763,16.4719,16.4994,247110.3131
2009-11-04 15:35:00,30.03,30.1,29.91,29.97,230052.743799798,16.4939,16.5323,16.428,16.4609,230052.7438
2009-11-04 15:40:00,29.97,29.99,29.86,29.88,397935.1363483335,16.4609,16.4719,16.4005,16.4115,397935.1363
2009-11-04 15:45:00,29.88,29.91,29.8,29.8,381102.0087532263,16.4115,16.428,16.3676,16.3676,381102.0088
2009-11-04 15:50:00,29.81,29.83,29.66,29.83,344630.2322971608,16.373,16.384,16.2907,16.384,344630.2323
2009-11-04 15:55:00,29.83,29.84,29.7,29.75,428795.8702726967,16.384,16.3895,16.3126,16.3401,428795.8703
2009-11-05 09:30:00,29.7,29.84,29.37,29.71,185837.72864998315,16.6697,16.7482,16.4844,16.6753,185837.7286
2009-11-05 09:35:00,29.7,29.83,29.64,29.82,148917.06879138143,16.6697,16.7426,16.636,16.737,148917.0688
2009-11-05 09:40:00,29.82,29.84,29.47,29.48,99091.0111098642,16.737,16.7482,16.5406,16.5462,99091.0111
2009-11-05 09:45:00,29.47,29.66,29.43,29.62,114240.82594546066,16.5406,16.6472,16.5181,16.6248,114240.8259
2009-11-05 09:50:00,29.62,29.88,29.61,29.73,120749.63528223544,16.6248,16.7707,16.6191,16.6865,120749.6353
2009-11-05 09:55:00,29.73,29.74,29.55,29.66,90562.22646167658,16.6865,16.6921,16.5855,16.6472,90562.2265
2009-11-05 10:00:00,29.68,29.83,29.64,29.64,164852.42958141622,16.6584,16.7426,16.636,16.636,164852.4296
2009-11-05 10:05:00,29.65,29.66,29.52,29.55,220626.192346538,16.6416,16.6472,16.5686,16.5855,220626.1923
2009-11-05 10:10:00,29.57,29.63,29.44,29.47,169677.92615868026,16.5967,16.6304,16.5237,16.5406,169677.9262
2009-11-05 10:15:00,29.48,29.52,29.21,29.23,291886.4324991583,16.5462,16.5686,16.3946,16.4059,291886.4325
2009-11-05 10:20:00,29.24,29.39,29.24,29.27,101223.20727191112,16.4115,16.4957,16.4115,16.4283,101223.2073
2009-11-05 10:25:00,29.26,29.42,29.26,29.38,67444.73123106273,16.4227,16.5125,16.4227,16.4901,67444.7312
2009-11-05 10:30:00,29.38,29.49,29.37,29.42,108742.00426439232,16.4901,16.5518,16.4844,16.5125,108742.0043
2009-11-05 10:35:00,29.42,29.72,29.42,29.68,157221.41173830096,16.5125,16.6809,16.5125,16.6584,157221.4117
2009-11-05 10:40:00,29.68,29.71,29.59,29.71,87868.92604645943,16.6584,16.6753,16.6079,16.6753,87868.926
2009-11-05 10:45:00,29.71,29.83,29.65,29.8,50611.60363595556,16.6753,16.7426,16.6416,16.7258,50611.6036
2009-11-05 10:50:00,29.8,29.87,29.8,29.82,66098.08102345416,16.7258,16.7651,16.7258,16.737,66098.081
2009-11-05 10:55:00,29.82,29.83,29.72,29.78,90001.12220850633,16.737,16.7426,16.6809,16.7146,90001.1222
2009-11-05 11:00:00,29.78,29.83,29.7,29.72,65985.8601728201,16.7146,16.7426,16.6697,16.6809,65985.8602
2009-11-05 11:05:00,29.72,29.72,29.62,29.67,55100.43766131747,16.6809,16.6809,16.6248,16.6528,55100.4377
2009-11-05 11:10:00,29.67,29.67,29.62,29.67,65536.97677028392,16.6528,16.6528,16.6248,16.6528,65536.9768
2009-11-05 11:15:00,29.67,29.67,29.51,29.63,88542.25115026372,16.6528,16.6528,16.563,16.6304,88542.2512
2009-11-05 11:20:00,29.62,29.72,29.58,29.71,62282.57210189653,16.6248,16.6809,16.6023,16.6753,62282.5721
2009-11-05 11:25:00,29.71,29.78,29.65,29.66,77432.38693749298,16.6753,16.7146,16.6416,16.6472,77432.3869
2009-11-05 11:30:00,29.65,29.66,29.56,29.57,59589.271686679385,16.6416,16.6472,16.5911,16.5967,59589.2717
2009-11-05 11:35:00,29.57,29.59,29.51,29.58,44888.34025361912,16.5967,16.6079,16.563,16.6023,44888.3403
2009-11-05 11:40:00,29.58,29.58,29.47,29.52,47244.97811693412,16.6023,16.6023,16.5406,16.5686,47244.9781
2009-11-05 11:45:00,29.52,29.54,29.35,29.41,122320.7271911121,16.5686,16.5799,16.4732,16.5069,122320.7272
2009-11-05 11:50:00,29.41,29.46,29.29,29.34,99652.11536303443,16.5069,16.535,16.4395,16.4676,99652.1154
2009-11-05 11:55:00,29.34,29.38,29.28,29.34,64078.105712041295,16.4676,16.4901,16.4339,16.4676,64078.1057
2009-11-05 12:00:00,29.34,29.42,29.27,29.42,182022.21972842552,16.4676,16.5125,16.4283,16.5125,182022.2197
2009-11-05 12:05:00,29.42,29.5,29.34,29.46,144652.67646728762,16.5125,16.5574,16.4676,16.535,144652.6765
2009-11-05 12:10:00,29.46,29.46,29.32,29.34,69464.70654247559,16.535,16.535,16.4564,16.4676,69464.7065
2009-11-05 12:15:00,29.34,29.36,29.32,29.35,39726.18112445292,16.4676,16.4788,16.4564,16.4732,39726.1811
2009-11-05 12:20:00,29.34,29.44,29.33,29.44,36808.43900796768,16.4676,16.5237,16.462,16.5237,36808.439
2009-11-05 12:25:00,29.45,29.47,29.36,29.45,58467.0631803389,16.5293,16.5406,16.4788,16.5293,58467.0632
2009-11-05 12:30:00,29.44,29.56,29.41,29.5,37930.64751430816,16.5237,16.5911,16.5069,16.5574,37930.6475
2009-11-05 12:35:00,29.51,29.53,29.42,29.45,29850.74626865672,16.563,16.5742,16.5125,16.5293,29850.7463
2009-11-05 12:40:00,29.45,29.49,29.42,29.49,36583.99730669958,16.5293,16.5518,16.5125,16.5518,36583.9973
2009-11-05 12:45:00,29.5,29.6,29.49,29.56,56783.75042082819,16.5574,16.6135,16.5518,16.5911,56783.7504
2009-11-05 12:50:00,29.56,29.61,29.54,29.56,45673.886208057454,16.5911,16.6191,16.5799,16.5911,45673.8862
2009-11-05 12:55:00,29.57,29.69,29.56,29.68,71821.34440579059,16.5967,16.664,16.5911,16.6584,71821.3444
2009-11-05 13:00:00,29.68,29.81,29.68,29.78,108854.22511502636,16.6584,16.7314,16.6584,16.7146,108854.2251
2009-11-05 13:05:00,29.78,29.81,29.72,29.74,41072.8313320615,16.7146,16.7314,16.6809,16.6921,41072.8313
2009-11-05 13:10:00,29.75,29.78,29.7,29.77,49264.95342834698,16.6977,16.7146,16.6697,16.709,49264.9534
2009-11-05 13:15:00,29.78,29.83,29.74,29.81,84390.07967680394,16.7146,16.7426,16.6921,16.7314,84390.0797
2009-11-05 13:20:00,29.81,29.82,29.76,29.82,72831.33206149703,16.7314,16.737,16.7033,16.737,72831.3321
2009-11-05 13:25:00,29.82,29.82,29.74,29.75,24688.587139490515,16.737,16.737,16.6921,16.6977,24688.5871
2009-11-05 13:30:00,29.76,29.84,29.74,29.83,35237.34709909101,16.7033,16.7482,16.6921,16.7426,35237.3471
2009-11-05 13:35:00,29.83,29.89,29.79,29.88,61721.46784872629,16.7426,16.7763,16.7202,16.7707,61721.4678
2009-11-05 13:40:00,29.88,29.93,29.83,29.88,50387.161934687465,16.7707,16.7988,16.7426,16.7707,50387.1619
2009-11-05 13:45:00,29.88,29.96,29.88,29.92,55885.9836157558,16.7707,16.8156,16.7707,16.7931,55885.9836
2009-11-05 13:50:00,29.91,29.91,29.82,29.85,79340.1413982718,16.7875,16.7875,16.737,16.7539,79340.1414
2009-11-05 13:55:00,29.85,29.85,29.81,29.81,60711.48019301986,16.7539,16.7539,16.7314,16.7314,60711.4802
2009-11-05 14:00:00,29.82,29.87,29.73,29.73,54539.33340814723,16.737,16.7651,16.6865,16.6865,54539.3334
2009-11-05 14:05:00,29.74,29.74,29.65,29.72,35574.00965099315,16.6921,16.6921,16.6416,16.6809,35574.0097
2009-11-05 14:10:00,29.72,29.84,29.71,29.79,70811.35675008416,16.6809,16.7482,16.6753,16.7202,70811.3568
2009-11-05 14:15:00,29.8,29.84,29.8,29.82,48816.07002581079,16.7258,16.7482,16.7258,16.737,48816.07
2009-11-05 14:20:00,29.82,29.88,29.79,29.81,45561.66535742341,16.737,16.7707,16.7202,16.7314,45561.6654
2009-11-05 14:25:00,29.81,29.89,29.81,29.83,40623.9479295253,16.7314,16.7763,16.7314,16.7426,40623.9479
2009-11-05 14:30:00,29.83,29.87,29.83,29.84,39838.40197508697,16.7426,16.7651,16.7426,16.7482,39838.402
2009-11-05 14:35:00,29.84,29.85,29.74,29.76,51172.7078891258,16.7482,16.7539,16.6921,16.7033,51172.7079
2009-11-05 14:40:00,29.76,29.83,29.74,29.82,38042.8683649422,16.7033,16.7426,16.6921,16.737,38042.8684
2009-11-05 14:45:00,29.81,29.92,29.8,29.91,59140.38828414319,16.7314,16.7931,16.7258,16.7875,59140.3883
2009-11-05 14:50:00,29.91,30.03,29.91,29.99,100100.99876557064,16.7875,16.8549,16.7875,16.8324,100100.9988
2009-11-05 14:55:00,29.99,30.02,29.91,29.96,77881.27034002918,16.8324,16.8493,16.7875,16.8156,77881.2703
2009-11-05 15:00:00,29.96,29.96,29.83,29.86,174615.64358657837,16.8156,16.8156,16.7426,16.7595,174615.6436
2009-11-05 15:05:00,29.86,29.91,29.85,29.91,82594.54606665918,16.7595,16.7875,16.7539,16.7875,82594.5461
2009-11-05 15:10:00,29.91,29.96,29.87,29.95,62282.57210189653,16.7875,16.8156,16.7651,16.81,62282.5721
2009-11-05 15:15:00,29.96,30.08,29.94,30.06,117158.5680619459,16.8156,16.8829,16.8044,16.8717,117158.5681
2009-11-05 15:20:00,30.05,30.05,29.97,30.03,73280.21546403322,16.8661,16.8661,16.8212,16.8549,73280.2155
2009-11-05 15:25:00,30.03,30.08,30.0,30.06,85175.62563124228,16.8549,16.8829,16.838,16.8717,85175.6256
2009-11-05 15:30:00,30.06,30.06,29.97,30.0,88654.47200089776,16.8717,16.8717,16.8212,16.838,88654.472
2009-11-05 15:35:00,29.99,30.03,29.97,30.02,82370.10436539109,16.8324,16.8549,16.8212,16.8493,82370.1044
2009-11-05 15:40:00,30.02,30.06,29.89,29.9,100774.32386937492,16.8493,16.8717,16.7763,16.7819,100774.3239
2009-11-05 15:45:00,29.9,29.96,29.83,29.88,127146.22376837616,16.7819,16.8156,16.7426,16.7707,127146.2238
2009-11-05 15:50:00,29.88,30.01,29.88,29.99,249803.6135113904,16.7707,16.8437,16.7707,16.8324,249803.6135
2009-11-05 15:55:00,30.0,30.14,29.99,30.13,324767.14173493435,16.838,16.9166,16.8324,16.911,324767.1417
2009-11-06 09:30:00,29.53,29.83,29.27,29.78,137582.7628773426,16.5742,16.7426,16.4283,16.7146,137582.7629
2009-11-06 09:35:00,29.78,30.12,29.75,30.05,155089.21557625406,16.7146,16.9054,16.6977,16.8661,155089.2156
2009-11-06 09:40:00,30.06,30.43,29.97,30.32,227471.66423521488,16.8717,17.0794,16.8212,17.0176,227471.6642
2009-11-06 09:45:00,30.32,30.5,30.17,30.24,124789.58590506116,17.0176,17.1187,16.9335,16.9727,124789.5859
2009-11-06 09:50:00,30.24,30.33,30.1,30.21,59477.05083604533,16.9727,17.0233,16.8942,16.9559,59477.0508
2009-11-06 09:55:00,30.23,30.38,30.18,30.27,60374.81764111772,16.9671,17.0513,16.9391,16.9896,60374.8176
2009-11-06 10:00:00,30.27,30.36,30.14,30.15,66210.3018740882,16.9896,17.0401,16.9166,16.9222,66210.3019
2009-11-06 10:05:00,30.14,30.15,29.92,30.02,120861.85613286948,16.9166,16.9222,16.7931,16.8493,120861.8561
2009-11-06 10:10:00,30.03,30.16,30.03,30.15,64414.76826394344,16.8549,16.9278,16.8549,16.9222,64414.7683
2009-11-06 10:15:00,30.15,30.24,30.14,30.24,63853.6640107732,16.9222,16.9727,16.9166,16.9727,63853.664
2009-11-06 10:20:00,30.24,30.24,30.03,30.07,72719.11121086297,16.9727,16.9727,16.8549,16.8773,72719.1112
2009-11-06 10:25:00,30.07,30.08,29.81,29.82,35910.67220289529,16.8773,16.8829,16.7314,16.737,35910.6722
2009-11-06 10:30:00,29.83,29.9,29.72,29.86,103130.96173268992,16.7426,16.7819,16.6809,16.7595,103130.9617
2009-11-06 10:35:00,29.86,29.93,29.8,29.84,66434.7435753563,16.7595,16.7988,16.7258,16.7482,66434.7436
2009-11-06 10:40:00,29.84,29.85,29.7,29.75,47132.75726630008,16.7482,16.7539,16.6697,16.6977,47132.7573
2009-11-06 10:45:00,29.74,29.82,29.68,29.79,73280.21546403322,16.6921,16.737,16.6584,16.7202,73280.2155
2009-11-06 10:50:00,29.79,29.93,29.72,29.92,71372.4610032544,16.7202,16.7988,16.6809,16.7931,71372.461
2009-11-06 10:55:00,29.91,30.01,29.89,29.92,98305.46515542587,16.7875,16.8437,16.7763,16.7931,98305.4652
2009-11-06 11:00:00,29.95,29.97,29.91,29.92,36920.65985860173,16.81,16.8212,16.7875,16.7931,36920.6599
2009-11-06 11:05:00,29.92,30.01,29.86,30.01,42531.70239030412,16.7931,16.8437,16.7595,16.8437,42531.7024
2009-11-06 11:10:00,30.02,30.02,29.89,29.9,25249.69139266076,16.8493,16.8493,16.7763,16.7819,25249.6914
2009-11-06 11:15:00,29.9,29.91,29.83,29.86,25698.574795196942,16.7819,16.7875,16.7426,16.7595,25698.5748
2009-11-06 11:20:00,29.85,29.85,29.74,29.77,33778.476040848385,16.7539,16.7539,16.6921,16.709,33778.476
2009-11-06 11:25:00,29.77,29.9,29.75,29.9,21209.74076983504,16.709,16.7819,16.6977,16.7819,21209.7408
2009-11-06 11:30:00,29.89,29.97,29.87,29.93,24800.80799012457,16.7763,16.8212,16.7651,16.7988,24800.808
2009-11-06 11:35:00,29.94,29.94,29.85,29.87,19189.76545842217,16.8044,16.8044,16.7539,16.7651,19189.7655
2009-11-06 11:40:00,29.9,30.05,29.9,30.04,23903.04118505218,16.7819,16.8661,16.7819,16.8605,23903.0412
2009-11-06 11:45:00,30.03,30.05,29.97,29.98,24464.145438222426,16.8549,16.8661,16.8212,16.8268,24464.1454
2009-11-06 11:50:00,29.99,30.06,29.98,30.02,26259.679048367187,16.8324,16.8717,16.8268,16.8493,26259.679
2009-11-06 11:55:00,30.02,30.03,29.95,29.99,18179.777802715744,16.8493,16.8549,16.81,16.8324,18179.7778
2009-11-06 12:00:00,29.99,30.03,29.99,29.99,25698.574795196942,16.8324,16.8549,16.8324,16.8324,25698.5748
2009-11-06 12:05:00,29.99,30.07,29.99,30.06,19301.98630905622,16.8324,16.8773,16.8324,16.8717,19301.9863
2009-11-06 12:10:00,30.07,30.24,30.07,30.21,72943.55291213107,16.8773,16.9727,16.8773,16.9559,72943.5529
2009-11-06 12:15:00,30.21,30.25,30.15,30.17,35012.90539782291,16.9559,16.9784,16.9222,16.9335,35012.9054
2009-11-06 12:20:00,30.16,30.18,30.14,30.15,22444.17012680956,16.9278,16.9391,16.9166,16.9222,22444.1701
2009-11-06 12:25:00,30.14,30.25,30.13,30.22,34451.80114465267,16.9166,16.9784,16.911,16.9615,34451.8011
2009-11-06 12:30:00,30.22,30.25,30.21,30.21,17618.673549545503,16.9615,16.9784,16.9559,16.9559,17618.6735
2009-11-06 12:35:00,30.22,30.25,30.09,30.15,42531.70239030412,16.9615,16.9784,16.8886,16.9222,42531.7024
2009-11-06 12:40:00,30.14,30.15,30.07,30.12,46908.31556503198,16.9166,16.9222,16.8773,16.9054,46908.3156
2009-11-06 12:45:00,30.12,30.15,30.04,30.05,23678.599483784084,16.9054,16.9222,16.8605,16.8661,23678.5995
2009-11-06 12:50:00,30.05,30.1,30.01,30.01,30972.9547749972,16.8661,16.8942,16.8437,16.8437,30972.9548
2009-11-06 12:55:00,30.02,30.07,30.02,30.03,35349.56794972506,16.8493,16.8773,16.8493,16.8549,35349.5679
2009-11-06 13:00:00,30.04,30.07,29.94,29.94,21995.28672427337,16.8605,16.8773,16.8044,16.8044,21995.2867
2009-11-06 13:05:00,29.94,30.08,29.94,30.05,27381.887554707664,16.8044,16.8829,16.8044,16.8661,27381.8876
2009-11-06 13:10:00,30.04,30.04,29.98,30.04,10212.09740769835,16.8605,16.8605,16.8268,16.8605,10212.0974
2009-11-06 13:15:00,30.05,30.06,29.99,30.05,20760.85736729884,16.8661,16.8717,16.8324,16.8661,20760.8574
2009-11-06 13:20:00,30.04,30.09,29.99,30.03,26147.458197733136,16.8605,16.8886,16.8324,16.8549,26147.4582
2009-11-06 13:25:00,30.03,30.04,29.96,29.99,24576.36628885647,16.8549,16.8605,16.8156,16.8324,24576.3663
2009-11-06 13:30:00,29.99,30.03,29.96,30.03,21209.74076983504,16.8324,16.8549,16.8156,16.8549,21209.7408
2009-11-06 13:35:00,30.03,30.09,29.99,29.99,29289.642015486475,16.8549,16.8886,16.8324,16.8324,29289.642
2009-11-06 13:40:00,29.99,30.06,29.98,30.03,19301.98630905622,16.8324,16.8717,16.8268,16.8549,19301.9863
2009-11-06 13:45:00,30.03,30.07,29.97,29.98,36808.43900796768,16.8549,16.8773,16.8212,16.8268,36808.439
2009-11-06 13:50:00,29.99,29.99,29.93,29.98,37930.64751430816,16.8324,16.8324,16.7988,16.8268,37930.6475
2009-11-06 13:55:00,29.98,29.99,29.93,29.95,25586.3539445629,16.8268,16.8324,16.7988,16.81,25586.3539
2009-11-06 14:00:00,29.95,29.97,29.9,29.97,41072.8313320615,16.81,16.8212,16.7819,16.8212,41072.8313
2009-11-06 14:05:00,29.97,29.99,29.88,29.92,71035.79845135225,16.8212,16.8324,16.7707,16.7931,71035.7985
2009-11-06 14:10:00,29.92,29.94,29.91,29.91,21434.18247110313,16.7931,16.8044,16.7875,16.7875,21434.1825
2009-11-06 14:15:00,29.91,29.94,29.9,29.93,16496.465043205026,16.7875,16.8044,16.7819,16.7988,16496.465
2009-11-06 14:20:00,29.94,29.96,29.91,29.96,34227.35944338458,16.8044,16.8156,16.7875,16.8156,34227.3594
2009-11-06 14:25:00,29.98,30.0,29.96,29.98,79676.80395017394,16.8268,16.838,16.8156,16.8268,79676.804
2009-11-06 14:30:00,29.98,30.01,29.93,29.93,47693.86151947032,16.8268,16.8437,16.7988,16.7988,47693.8615
2009-11-06 14:35:00,29.93,29.96,29.92,29.95,42419.48153967007,16.7988,16.8156,16.7931,16.81,42419.4815
2009-11-06 14:40:00,29.95,29.98,29.91,29.94,47806.08237010436,16.81,16.8268,16.7875,16.8044,47806.0824
2009-11-06 14:45:00,29.94,29.96,29.91,29.93,38603.97261811244,16.8044,16.8156,16.7875,16.7988,38603.9726
2009-11-06 14:50:00,29.93,29.96,29.85,29.85,71821.34440579059,16.7988,16.8156,16.7539,16.7539,71821.3444
2009-11-06 14:55:00,29.85,29.85,29.78,29.81,30075.18796992481,16.7539,16.7539,16.7146,16.7314,30075.188
2009-11-06 15:00:00,29.81,29.82,29.73,29.78,59813.71338794748,16.7314,16.737,16.6865,16.7146,59813.7134
2009-11-06 15:05:00,29.78,29.82,29.76,29.78,51733.81214229604,16.7146,16.737,16.7033,16.7146,51733.8121
2009-11-06 15:10:00,29.78,29.83,29.74,29.74,61384.80529682415,16.7146,16.7426,16.6921,16.6921,61384.8053
2009-11-06 15:15:00,29.74,29.79,29.74,29.79,48703.84917517674,16.6921,16.7202,16.6921,16.7202,48703.8492
2009-11-06 15:20:00,29.8,29.83,29.76,29.82,91235.55156548086,16.7258,16.7426,16.7033,16.737,91235.5516
2009-11-06 15:25:00,29.82,29.88,29.81,29.84,98642.12770732802,16.737,16.7707,16.7314,16.7482,98642.1277
2009-11-06 15:30:00,29.84,29.9,29.82,29.89,84726.74222870609,16.7482,16.7819,16.737,16.7763,84726.7422
2009-11-06 15:35:00,29.9,29.98,29.86,29.91,137582.7628773426,16.7819,16.8268,16.7595,16.7875,137582.7629
2009-11-06 15:40:00,29.91,29.95,29.89,29.94,162720.23341936932,16.7875,16.81,16.7763,16.8044,162720.2334
2009-11-06 15:45:00,29.94,29.94,29.85,29.91,223207.27191112103,16.8044,16.8044,16.7539,16.7875,223207.2719
2009-11-06 15:50:00,29.91,29.95,29.89,29.94,267310.0662103019,16.7875,16.81,16.7763,16.8044,267310.0662
2009-11-06 15:55:00,29.94,29.94,29.85,29.88,350577.93738076533,16.8044,16.8044,16.7539,16.7707,350577.9374
2009-11-09 09:30:00,30.32,30.48,30.3,30.37,133879.47480641902,17.0176,17.1075,17.0064,17.0457,133879.4748
2009-11-09 09:35:00,30.35,30.35,30.21,30.3,86410.05498821681,17.0345,17.0345,16.9559,17.0064,86410.055
2009-11-09 09:40:00,30.3,30.39,30.28,30.32,82818.98776792728,17.0064,17.0569,16.9952,17.0176,82818.9878
2009-11-09 09:45:00,30.33,30.41,30.26,30.33,72831.33206149703,17.0233,17.0682,16.984,17.0233,72831.3321
2009-11-09 09:50:00,30.32,30.48,30.3,30.41,75973.51587925036,17.0176,17.1075,17.0064,17.0682,75973.5159
2009-11-09 09:55:00,30.41,30.42,30.33,30.36,64639.209965211536,17.0682,17.0738,17.0233,17.0401,64639.21
2009-11-09 10:00:00,30.36,30.62,30.36,30.56,88093.36774772752,17.0401,17.186,17.0401,17.1524,88093.3677
2009-11-09 10:05:00,30.56,30.64,30.56,30.61,92133.31837055324,17.1524,17.1973,17.1524,17.1804,92133.3184
2009-11-09 10:10:00,30.61,30.69,30.54,30.54,78442.3745931994,17.1804,17.2253,17.1411,17.1411,78442.3746
2009-11-09 10:15:00,30.56,30.6,30.5,30.52,64190.32656267534,17.1524,17.1748,17.1187,17.1299,64190.3266
2009-11-09 10:20:00,30.51,30.63,30.51,30.6,76310.1784311525,17.1243,17.1916,17.1243,17.1748,76310.1784
2009-11-09 10:25:00,30.59,30.69,30.55,30.66,104589.83279093256,17.1692,17.2253,17.1467,17.2085,104589.8328
2009-11-09 10:30:00,30.68,30.7,30.61,30.63,47581.64066883627,17.2197,17.2309,17.1804,17.1916,47581.6407
2009-11-09 10:35:00,30.64,30.65,30.59,30.64,37930.64751430816,17.1973,17.2029,17.1692,17.1973,37930.6475
2009-11-09 10:40:00,30.64,30.7,30.63,30.67,21770.84502300528,17.1973,17.2309,17.1916,17.2141,21770.845
2009-11-09 10:45:00,30.67,30.7,30.64,30.64,17730.894400179553,17.2141,17.2309,17.1973,17.1973,17730.8944
2009-11-09 10:50:00,30.64,30.68,30.57,30.64,66546.96442599034,17.1973,17.2197,17.158,17.1973,66546.9644
2009-11-09 10:55:00,30.64,30.68,30.59,30.67,34339.580294018626,17.1973,17.2197,17.1692,17.2141,34339.5803
2009-11-09 11:00:00,30.68,30.69,30.62,30.63,17618.673549545503,17.2197,17.2253,17.186,17.1916,17618.6735
2009-11-09 11:05:00,30.63,30.66,30.59,30.62,34900.68454718887,17.1916,17.2085,17.1692,17.186,34900.6845
2009-11-09 11:10:00,30.63,30.69,30.62,30.66,27494.10840534171,17.1916,17.2253,17.186,17.2085,27494.1084
2009-11-09 11:15:00,30.67,30.74,30.67,30.71,58803.72573224104,17.2141,17.2534,17.2141,17.2365,58803.7257
2009-11-09 11:20:00,30.72,30.73,30.67,30.71,37930.64751430816,17.2422,17.2478,17.2141,17.2365,37930.6475
2009-11-09 11:25:00,30.72,30.74,30.69,30.72,43092.80664347435,17.2422,17.2534,17.2253,17.2422,43092.8066
2009-11-09 11:30:00,30.72,30.74,30.71,30.72,34900.68454718887,17.2422,17.2534,17.2365,17.2422,34900.6845
2009-11-09 11:35:00,30.72,30.74,30.7,30.7,22668.611828077657,17.2422,17.2534,17.2309,17.2309,22668.6118
2009-11-09 11:40:00,30.7,30.73,30.66,30.7,36583.99730669958,17.2309,17.2478,17.2085,17.2309,36583.9973
2009-11-09 11:45:00,30.7,30.78,30.7,30.77,45449.44450678936,17.2309,17.2758,17.2309,17.2702,45449.4445
2009-11-09 11:50:00,30.77,30.81,30.73,30.74,34227.35944338458,17.2702,17.2927,17.2478,17.2534,34227.3594
2009-11-09 11:55:00,30.74,30.74,30.7,30.73,19189.76545842217,17.2534,17.2534,17.2309,17.2478,19189.7655
2009-11-09 12:00:00,30.73,30.77,30.71,30.75,25586.3539445629,17.2478,17.2702,17.2365,17.259,25586.3539
2009-11-09 12:05:00,30.74,30.81,30.71,30.71,32095.16328133767,17.2534,17.2927,17.2365,17.2365,32095.1633
2009-11-09 12:10:00,30.71,30.81,30.7,30.77,24015.262035686228,17.2365,17.2927,17.2309,17.2702,24015.262
2009-11-09 12:15:00,30.78,30.86,30.78,30.85,37032.880709235775,17.2758,17.3207,17.2758,17.3151,37032.8807
2009-11-09 12:20:00,30.85,30.9,30.82,30.86,37481.76411177197,17.3151,17.3432,17.2983,17.3207,37481.7641
2009-11-09 12:25:00,30.86,30.89,30.81,30.81,21209.74076983504,17.3207,17.3376,17.2927,17.2927,21209.7408
2009-11-09 12:30:00,30.82,30.92,30.82,30.92,51060.48703849175,17.2983,17.3544,17.2983,17.3544,51060.487
2009-11-09 12:35:00,30.91,30.94,30.88,30.93,30299.629671192903,17.3488,17.3656,17.332,17.36,30299.6297
2009-11-09 12:40:00,30.92,30.98,30.9,30.95,42756.14409157221,17.3544,17.3881,17.3432,17.3712,42756.1441
2009-11-09 12:45:00,30.96,31.0,30.94,30.97,30075.18796992481,17.3769,17.3993,17.3656,17.3825,30075.188
2009-11-09 12:50:00,30.98,31.01,30.95,31.0,27942.9918078779,17.3881,17.4049,17.3712,17.3993,27942.9918
2009-11-09 12:55:00,31.0,31.07,30.98,31.07,52856.02064863651,17.3993,17.4386,17.3881,17.4386,52856.0206
2009-11-09 13:00:00,31.08,31.08,31.03,31.08,29177.42116485243,17.4442,17.4442,17.4161,17.4442,29177.4212
2009-11-09 13:05:00,31.07,31.1,31.01,31.01,29401.86286612052,17.4386,17.4554,17.4049,17.4049,29401.8629
2009-11-09 13:10:00,31.02,31.12,31.0,31.12,88317.80944899561,17.4105,17.4667,17.3993,17.4667,88317.8094
2009-11-09 13:15:00,31.11,31.12,31.03,31.08,30972.9547749972,17.461,17.4667,17.4161,17.4442,30972.9548
2009-11-09 13:20:00,31.08,31.09,31.04,31.04,28840.758612950285,17.4442,17.4498,17.4218,17.4218,28840.7586
2009-11-09 13:25:00,31.05,31.07,31.03,31.05,16159.802491302884,17.4274,17.4386,17.4161,17.4274,16159.8025
2009-11-09 13:30:00,31.05,31.1,31.05,31.05,20199.753114128605,17.4274,17.4554,17.4274,17.4274,20199.7531
2009-11-09 13:35:00,31.05,31.12,31.0,31.11,47020.53641566603,17.4274,17.4667,17.3993,17.461,47020.5364
2009-11-09 13:40:00,31.1,31.11,31.05,31.09,41970.59813713388,17.4554,17.461,17.4274,17.4498,41970.5981
2009-11-09 13:45:00,31.08,31.09,31.0,31.01,33329.5926383122,17.4442,17.4498,17.3993,17.4049,33329.5926
2009-11-09 13:50:00,31.0,31.04,30.98,31.01,31758.500729435527,17.3993,17.4218,17.3881,17.4049,31758.5007
2009-11-09 13:55:00,31.0,31.03,30.99,31.03,17955.336101447647,17.3993,17.4161,17.3937,17.4161,17955.3361
2009-11-09 14:00:00,31.05,31.05,30.97,30.97,41072.8313320615,17.4274,17.4274,17.3825,17.3825,41072.8313
2009-11-09 14:05:00,30.97,31.0,30.91,30.96,48703.84917517674,17.3825,17.3993,17.3488,17.3769,48703.8492
2009-11-09 14:10:00,30.95,30.97,30.91,30.91,47132.75726630008,17.3712,17.3825,17.3488,17.3488,47132.7573
2009-11-09 14:15:00,30.91,30.93,30.88,30.89,54763.77510941533,17.3488,17.36,17.332,17.3376,54763.7751
2009-11-09 14:20:00,30.89,30.93,30.88,30.9,57681.51722590057,17.3376,17.36,17.332,17.3432,57681.5172
2009-11-09 14:25:00,30.91,30.95,30.87,30.94,40960.61048142744,17.3488,17.3712,17.3263,17.3656,40960.6105
2009-11-09 14:30:00,30.94,31.01,30.93,31.01,45561.66535742341,17.3656,17.4049,17.36,17.4049,45561.6654
2009-11-09 14:35:00,31.0,31.02,30.97,31.02,29289.642015486475,17.3993,17.4105,17.3825,17.4105,29289.642
2009-11-09 14:40:00,31.01,31.05,31.01,31.02,20648.6365166648,17.4049,17.4274,17.4049,17.4105,20648.6365
2009-11-09 14:45:00,31.02,31.12,31.02,31.1,62058.13040062843,17.4105,17.4667,17.4105,17.4554,62058.1304
2009-11-09 14:50:00,31.1,31.12,31.06,31.06,47918.30322073841,17.4554,17.4667,17.433,17.433,47918.3032
2009-11-09 14:55:00,31.06,31.09,31.06,31.08,33778.476040848385,17.433,17.4498,17.433,17.4442,33778.476
2009-11-09 15:00:00,31.09,31.11,31.08,31.11,38042.8683649422,17.4498,17.461,17.4442,17.461,38042.8684
2009-11-09 15:05:00,31.1,31.11,31.05,31.07,55437.100213219615,17.4554,17.461,17.4274,17.4386,55437.1002
2009-11-09 15:10:00,31.08,31.1,31.06,31.1,60150.37593984962,17.4442,17.4554,17.433,17.4554,60150.3759
2009-11-09 15:15:00,31.1,31.11,31.03,31.09,63629.2223095051,17.4554,17.461,17.4161,17.4498,63629.2223
2009-11-09 15:20:00,31.09,31.13,31.08,31.1,58691.504881607,17.4498,17.4723,17.4442,17.4554,58691.5049
2009-11-09 15:25:00,31.09,31.11,31.02,31.05,53753.787453708894,17.4498,17.461,17.4105,17.4274,53753.7875
2009-11-09 15:30:00,31.05,31.06,31.0,31.02,42082.818987767925,17.4274,17.433,17.3993,17.4105,42082.819
2009-11-09 15:35:00,31.02,31.05,30.97,31.04,93816.63113006396,17.4105,17.4274,17.3825,17.4218,93816.6311
2009-11-09 15:40:00,31.04,31.08,31.04,31.08,119066.32252272472,17.4218,17.4442,17.4218,17.4442,119066.3225
2009-11-09 15:45:00,31.08,31.19,31.07,31.19,156660.30748513073,17.4442,17.506,17.4386,17.506,156660.3075
2009-11-09 15:50:00,31.19,31.26,31.15,31.22,268432.27471664234,17.506,17.5452,17.4835,17.5228,268432.2747
2009-11-09 15:55:00,31.22,31.3,31.22,31.26,386151.9470317585,17.5228,17.5677,17.5228,17.5452,386151.947
2009-11-10 09:30:00,31.15,31.22,31.02,31.15,126697.34036583996,17.4835,17.5228,17.4105,17.4835,126697.3404
2009-11-10 09:35:00,31.14,31.2,31.05,31.14,53866.00830434294,17.4779,17.5116,17.4274,17.4779,53866.0083
2009-11-10 09:40:00,31.14,31.14,30.96,31.08,48591.6283245427,17.4779,17.4779,17.3769,17.4442,48591.6283
2009-11-10 09:45:00,31.07,31.14,30.97,31.07,41297.27303332959,17.4386,17.4779,17.3825,17.4386,41297.273
2009-11-10 09:50:00,31.06,31.23,31.04,31.11,51958.25384356413,17.433,17.5284,17.4218,17.461,51958.2538
2009-11-10 09:55:00,31.1,31.14,30.97,30.97,39389.518572550776,17.4554,17.4779,17.3825,17.3825,39389.5186
2009-11-10 10:00:00,30.97,31.02,30.92,31.0,42195.03983840197,17.3825,17.4105,17.3544,17.3993,42195.0398
2009-11-10 10:05:00,30.99,31.12,30.94,31.12,34451.80114465267,17.3937,17.4667,17.3656,17.4667,34451.8011
2009-11-10 10:10:00,31.1,31.21,31.07,31.16,29514.08371675457,17.4554,17.5172,17.4386,17.4891,29514.0837
2009-11-10 10:15:00,31.17,31.21,31.12,31.16,32544.04668387386,17.4947,17.5172,17.4667,17.4891,32544.0467
2009-11-10 10:20:00,31.16,31.16,31.08,31.1,21097.519919200982,17.4891,17.4891,17.4442,17.4554,21097.5199
2009-11-10 10:25:00,31.1,31.15,31.06,31.15,29850.74626865672,17.4554,17.4835,17.433,17.4835,29850.7463
2009-11-10 10:30:00,31.15,31.24,31.1,31.22,54988.21681068342,17.4835,17.534,17.4554,17.5228,54988.2168
2009-11-10 10:35:00,31.22,31.22,31.06,31.06,28728.53776231624,17.5228,17.5228,17.433,17.433,28728.5378
2009-11-10 10:40:00,31.06,31.14,30.99,31.03,32544.04668387386,17.433,17.4779,17.3937,17.4161,32544.0467
2009-11-10 10:45:00,31.02,31.02,30.94,30.96,34676.24284592077,17.4105,17.4105,17.3656,17.3769,34676.2428
2009-11-10 10:50:00,30.96,30.97,30.78,30.87,96285.489844013,17.3769,17.3825,17.2758,17.3263,96285.4898
2009-11-10 10:55:00,30.88,30.94,30.81,30.81,46010.5487599596,17.332,17.3656,17.2927,17.2927,46010.5488
2009-11-10 11:00:00,30.82,30.96,30.81,30.95,16496.465043205026,17.2983,17.3769,17.2927,17.3712,16496.465
2009-11-10 11:05:00,30.96,30.97,30.76,30.79,44663.89855235103,17.3769,17.3825,17.2646,17.2814,44663.8986
2009-11-10 11:10:00,30.8,30.87,30.8,30.84,41746.156435865785,17.2871,17.3263,17.2871,17.3095,41746.1564
2009-11-10 11:15:00,30.83,30.87,30.81,30.82,41858.37728649983,17.3039,17.3263,17.2927,17.2983,41858.3773
2009-11-10 11:20:00,30.83,30.84,30.78,30.78,31309.617326899337,17.3039,17.3095,17.2758,17.2758,31309.6173
2009-11-10 11:25:00,30.79,30.85,30.77,30.83,32992.93008641005,17.2814,17.3151,17.2702,17.3039,32992.9301
2009-11-10 11:30:00,30.82,30.87,30.8,30.8,24800.80799012457,17.2983,17.3263,17.2871,17.2871,24800.808
2009-11-10 11:35:00,30.8,31.01,30.8,30.97,56334.867018292,17.2871,17.4049,17.2871,17.3825,56334.867
2009-11-10 11:40:00,30.97,31.0,30.95,30.97,16496.465043205026,17.3825,17.3993,17.3712,17.3825,16496.465
2009-11-10 11:45:00,30.99,31.05,30.97,31.03,15935.360790034789,17.3937,17.4274,17.3825,17.4161,15935.3608
2009-11-10 11:50:00,31.02,31.04,31.01,31.02,23566.37863315004,17.4105,17.4218,17.4049,17.4105,23566.3786
2009-11-10 11:55:00,31.03,31.04,30.99,30.99,91459.99326674896,17.4161,17.4218,17.3937,17.3937,91459.9933
2009-11-10 12:00:00,30.99,30.99,30.95,30.97,59477.05083604533,17.3937,17.3937,17.3712,17.3825,59477.0508
2009-11-10 12:05:00,30.97,30.98,30.82,30.84,199079.7890248008,17.3825,17.3881,17.2983,17.3095,199079.789
2009-11-10 12:10:00,30.82,30.84,30.79,30.8,40175.06452698911,17.2983,17.3095,17.2814,17.2871,40175.0645
2009-11-10 12:15:00,30.81,30.85,30.77,30.84,22556.390977443607,17.2927,17.3151,17.2702,17.3095,22556.391
2009-11-10 12:20:00,30.83,30.85,30.74,30.78,42082.818987767925,17.3039,17.3151,17.2534,17.2758,42082.819
2009-11-10 12:25:00,30.78,30.79,30.65,30.65,109976.43362136684,17.2758,17.2814,17.2029,17.2029,109976.4336
2009-11-10 12:30:00,30.65,30.76,30.65,30.72,69464.70654247559,17.2029,17.2646,17.2029,17.2422,69464.7065
2009-11-10 12:35:00,30.72,30.73,30.67,30.68,27494.10840534171,17.2422,17.2478,17.2141,17.2197,27494.1084
2009-11-10 12:40:00,30.68,30.71,30.67,30.68,22444.17012680956,17.2197,17.2365,17.2141,17.2197,22444.1701
2009-11-10 12:45:00,30.68,30.77,30.68,30.76,79340.1413982718,17.2197,17.2702,17.2197,17.2646,79340.1414
2009-11-10 12:50:00,30.76,30.79,30.75,30.75,66098.08102345416,17.2646,17.2814,17.259,17.259,66098.081
2009-11-10 12:55:00,30.75,30.9,30.75,30.89,76759.0618336887,17.259,17.3432,17.259,17.3376,76759.0618
2009-11-10 13:00:00,30.89,30.93,30.88,30.92,84838.96307934013,17.3376,17.36,17.332,17.3544,84838.9631
2009-11-10 13:05:00,30.93,30.93,30.81,30.87,60038.15508921557,17.36,17.36,17.2927,17.3263,60038.1551
2009-11-10 13:10:00,30.86,30.92,30.84,30.84,23790.82033441813,17.3207,17.3544,17.3095,17.3095,23790.8203
2009-11-10 13:15:00,30.83,30.89,30.81,30.88,31309.617326899337,17.3039,17.3376,17.2927,17.332,31309.6173
2009-11-10 13:20:00,30.88,30.88,30.81,30.87,19301.98630905622,17.332,17.332,17.2927,17.3263,19301.9863
2009-11-10 13:25:00,30.87,30.91,30.85,30.87,31534.05902816743,17.3263,17.3488,17.3151,17.3263,31534.059
2009-11-10 13:30:00,30.86,30.89,30.84,30.89,17169.790147009313,17.3207,17.3376,17.3095,17.3376,17169.7901
2009-11-10 13:35:00,30.89,30.97,30.89,30.9,29626.30456738862,17.3376,17.3825,17.3376,17.3432,29626.3046
2009-11-10 13:40:00,30.9,30.91,30.87,30.9,42307.26068903602,17.3432,17.3488,17.3263,17.3432,42307.2607
2009-11-10 13:45:00,30.9,30.93,30.88,30.93,28055.21265851195,17.3432,17.36,17.332,17.36,28055.2127
2009-11-10 13:50:00,30.92,30.94,30.89,30.93,48142.7449220065,17.3544,17.3656,17.3376,17.36,48142.7449
2009-11-10 13:55:00,30.91,30.95,30.88,30.93,48591.6283245427,17.3488,17.3712,17.332,17.36,48591.6283
2009-11-10 14:00:00,30.94,30.99,30.9,30.97,71821.34440579059,17.3656,17.3937,17.3432,17.3825,71821.3444
2009-11-10 14:05:00,30.97,31.07,30.97,31.06,28167.433509146,17.3825,17.4386,17.3825,17.433,28167.4335
2009-11-10 14:10:00,31.04,31.05,30.95,30.95,23790.82033441813,17.4218,17.4274,17.3712,17.3712,23790.8203
2009-11-10 14:15:00,30.95,30.99,30.95,30.95,17618.673549545503,17.3712,17.3937,17.3712,17.3712,17618.6735
2009-11-10 14:20:00,30.95,30.99,30.94,30.97,30972.9547749972,17.3712,17.3937,17.3656,17.3825,30972.9548
2009-11-10 14:25:00,30.97,31.05,30.96,31.03,53641.56660307485,17.3825,17.4274,17.3769,17.4161,53641.5666
2009-11-10 14:30:00,31.03,31.1,31.01,31.06,72831.33206149703,17.4161,17.4554,17.4049,17.433,72831.3321
2009-11-10 14:35:00,31.06,31.16,31.06,31.12,68118.05633486701,17.433,17.4891,17.433,17.4667,68118.0563
2009-11-10 14:40:00,31.12,31.13,31.06,31.09,42419.48153967007,17.4667,17.4723,17.433,17.4498,42419.4815
2009-11-10 14:45:00,31.11,31.14,31.06,31.13,31309.617326899337,17.461,17.4779,17.433,17.4723,31309.6173
2009-11-10 14:50:00,31.13,31.13,31.07,31.12,24688.587139490515,17.4723,17.4723,17.4386,17.4667,24688.5871
2009-11-10 14:55:00,31.12,31.18,31.1,31.14,54090.45000561104,17.4667,17.5003,17.4554,17.4779,54090.45
2009-11-10 15:00:00,31.14,31.14,31.04,31.1,54539.33340814723,17.4779,17.4779,17.4218,17.4554,54539.3334
2009-11-10 15:05:00,31.09,31.09,31.05,31.05,24351.92458758837,17.4498,17.4498,17.4274,17.4274,24351.9246
2009-11-10 15:10:00,31.06,31.14,31.05,31.12,51958.25384356413,17.433,17.4779,17.4274,17.4667,51958.2538
2009-11-10 15:15:00,31.1,31.21,31.09,31.14,118841.88082145662,17.4554,17.5172,17.4498,17.4779,118841.8808
2009-11-10 15:20:00,31.14,31.14,31.07,31.13,62058.13040062843,17.4779,17.4779,17.4386,17.4723,62058.1304
2009-11-10 15:25:00,31.13,31.13,31.05,31.09,42195.03983840197,17.4723,17.4723,17.4274,17.4498,42195.0398
2009-11-10 15:30:00,31.08,31.09,31.0,31.01,75749.07417798227,17.4442,17.4498,17.3993,17.4049,75749.0742
2009-11-10 15:35:00,31.01,31.03,30.97,30.99,52631.57894736842,17.4049,17.4161,17.3825,17.3937,52631.5789
2009-11-10 15:40:00,30.99,30.99,30.87,30.89,58467.0631803389,17.3937,17.3937,17.3263,17.3376,58467.0632
2009-11-10 15:45:00,30.89,30.9,30.84,30.89,77881.27034002918,17.3376,17.3432,17.3095,17.3376,77881.2703
2009-11-10 15:50:00,30.89,30.95,30.86,30.9,108293.12086185612,17.3376,17.3712,17.3207,17.3432,108293.1209
2009-11-10 15:55:00,30.9,30.97,30.89,30.97,223431.7136123892,17.3432,17.3825,17.3376,17.3825,223431.7136
2009-11-11 09:30:00,31.22,31.35,31.14,31.23,122881.83144428236,17.5228,17.5958,17.4779,17.5284,122881.8314
2009-11-11 09:35:00,31.23,31.46,31.14,31.38,119739.647626529,17.5284,17.6575,17.4779,17.6126,119739.6476
2009-11-11 09:40:00,31.41,31.43,31.31,31.43,97519.91920098754,17.6294,17.6407,17.5733,17.6407,97519.9192
2009-11-11 09:45:00,31.42,31.48,31.28,31.45,133542.81225451687,17.635,17.6687,17.5565,17.6519,133542.8123
2009-11-11 09:50:00,31.44,31.47,31.34,31.39,75075.74907417798,17.6463,17.6631,17.5901,17.6182,75075.7491
2009-11-11 09:55:00,31.38,31.54,31.38,31.45,91459.99326674896,17.6126,17.7024,17.6126,17.6519,91459.9933
2009-11-11 10:00:00,31.46,31.71,31.46,31.68,94489.95623386824,17.6575,17.7978,17.6575,17.781,94489.9562
2009-11-11 10:05:00,31.66,31.72,31.61,31.65,69352.48569184155,17.7697,17.8034,17.7417,17.7641,69352.4857
2009-11-11 10:10:00,31.67,31.82,31.66,31.8,116485.24295814162,17.7754,17.8596,17.7697,17.8483,116485.243
2009-11-11 10:15:00,31.81,31.87,31.75,31.75,116709.68465940972,17.8539,17.8876,17.8203,17.8203,116709.6847
2009-11-11 10:20:00,31.75,31.86,31.75,31.86,48030.524071372456,17.8203,17.882,17.8203,17.882,48030.5241
2009-11-11 10:25:00,31.86,31.86,31.71,31.74,59589.271686679385,17.882,17.882,17.7978,17.8146,59589.2717
2009-11-11 10:30:00,31.73,31.77,31.7,31.71,48479.40747390865,17.809,17.8315,17.7922,17.7978,48479.4075
2009-11-11 10:35:00,31.7,31.79,31.64,31.73,73055.77376276512,17.7922,17.8427,17.7585,17.809,73055.7738
2009-11-11 10:40:00,31.73,31.81,31.69,31.73,159241.38704971384,17.809,17.8539,17.7866,17.809,159241.387
2009-11-11 10:45:00,31.75,31.78,31.6,31.67,79789.02480080798,17.8203,17.8371,17.7361,17.7754,79789.0248
2009-11-11 10:50:00,31.66,31.67,31.42,31.59,140388.2841431938,17.7697,17.7754,17.635,17.7305,140388.2841
2009-11-11 10:55:00,31.58,31.63,31.52,31.59,67108.06867916058,17.7248,17.7529,17.6912,17.7305,67108.0687
2009-11-11 11:00:00,31.59,31.68,31.56,31.64,42643.923240938166,17.7305,17.781,17.7136,17.7585,42643.9232
2009-11-11 11:05:00,31.64,31.68,31.46,31.47,71035.79845135225,17.7585,17.781,17.6575,17.6631,71035.7985
2009-11-11 11:10:00,31.48,31.55,31.39,31.53,60487.038491751766,17.6687,17.708,17.6182,17.6968,60487.0385
2009-11-11 11:15:00,31.52,31.58,31.41,31.58,57008.19212209628,17.6912,17.7248,17.6294,17.7248,57008.1921
2009-11-11 11:20:00,31.56,31.62,31.54,31.59,32768.48838514196,17.7136,17.7473,17.7024,17.7305,32768.4884
2009-11-11 11:25:00,31.56,31.61,31.48,31.6,35349.56794972506,17.7136,17.7417,17.6687,17.7361,35349.5679
2009-11-11 11:30:00,31.59,31.64,31.55,31.63,46010.5487599596,17.7305,17.7585,17.708,17.7529,46010.5488
2009-11-11 11:35:00,31.64,31.75,31.61,31.7,61833.68869936034,17.7585,17.8203,17.7417,17.7922,61833.6887
2009-11-11 11:40:00,31.7,31.72,31.64,31.67,45673.886208057454,17.7922,17.8034,17.7585,17.7754,45673.8862
2009-11-11 11:45:00,31.67,31.71,31.66,31.67,27718.550106609808,17.7754,17.7978,17.7697,17.7754,27718.5501
2009-11-11 11:50:00,31.67,31.67,31.49,31.54,76422.39928178655,17.7754,17.7754,17.6743,17.7024,76422.3993
2009-11-11 11:55:00,31.53,31.71,31.47,31.63,161261.3623611267,17.6968,17.7978,17.6631,17.7529,161261.3624
2009-11-11 12:00:00,31.63,31.71,31.57,31.59,84614.52137807204,17.7529,17.7978,17.7192,17.7305,84614.5214
2009-11-11 12:05:00,31.61,31.61,31.47,31.54,44776.119402985074,17.7417,17.7417,17.6631,17.7024,44776.1194
2009-11-11 12:10:00,31.55,31.63,31.54,31.6,23566.37863315004,17.708,17.7529,17.7024,17.7361,23566.3786
2009-11-11 12:15:00,31.6,31.62,31.55,31.58,40960.61048142744,17.7361,17.7473,17.708,17.7248,40960.6105
2009-11-11 12:20:00,31.59,31.63,31.56,31.58,43429.4691953765,17.7305,17.7529,17.7136,17.7248,43429.4692
2009-11-11 12:25:00,31.61,31.63,31.58,31.62,17506.452698911457,17.7417,17.7529,17.7248,17.7473,17506.4527
2009-11-11 12:30:00,31.63,31.71,31.61,31.67,19077.544607788124,17.7529,17.7978,17.7417,17.7754,19077.5446
2009-11-11 12:35:00,31.68,31.75,31.64,31.65,29289.642015486475,17.781,17.8203,17.7585,17.7641,29289.642
2009-11-11 12:40:00,31.63,31.64,31.59,31.6,16272.02334193693,17.7529,17.7585,17.7305,17.7361,16272.0233
2009-11-11 12:45:00,31.6,31.63,31.51,31.51,52968.24149927056,17.7361,17.7529,17.6856,17.6856,52968.2415
2009-11-11 12:50:00,31.52,31.56,31.52,31.56,23117.495230613848,17.6912,17.7136,17.6912,17.7136,23117.4952
2009-11-11 12:55:00,31.56,31.6,31.51,31.55,43878.352597912686,17.7136,17.7361,17.6856,17.708,43878.3526
2009-11-11 13:00:00,31.55,31.56,31.52,31.56,51509.37044102794,17.708,17.7136,17.6912,17.7136,51509.3704
2009-11-11 13:05:00,31.55,31.59,31.5,31.59,37257.32241050387,17.708,17.7305,17.6799,17.7305,37257.3224
2009-11-11 13:10:00,31.59,31.6,31.52,31.58,20311.97396476265,17.7305,17.7361,17.6912,17.7248,20311.974
2009-11-11 13:15:00,31.57,31.58,31.48,31.5,58018.17977780271,17.7192,17.7248,17.6687,17.6799,58018.1798
2009-11-11 13:20:00,31.49,31.57,31.49,31.56,27494.10840534171,17.6743,17.7192,17.6743,17.7136,27494.1084
2009-11-11 13:25:00,31.56,31.57,31.51,31.53,37257.32241050387,17.7136,17.7192,17.6856,17.6968,37257.3224
2009-11-11 13:30:00,31.53,31.54,31.49,31.49,15823.13993940074,17.6968,17.7024,17.6743,17.6743,15823.1399
2009-11-11 13:35:00,31.48,31.52,31.37,31.38,47357.19896756817,17.6687,17.6912,17.607,17.6126,47357.199
2009-11-11 13:40:00,31.38,31.43,31.32,31.33,65424.75591964987,17.6126,17.6407,17.5789,17.5845,65424.7559
2009-11-11 13:45:00,31.34,31.38,31.31,31.33,57569.29637526653,17.5901,17.6126,17.5733,17.5845,57569.2964
2009-11-11 13:50:00,31.32,31.39,31.31,31.38,53978.229154976994,17.5789,17.6182,17.5733,17.6126,53978.2292
2009-11-11 13:55:00,31.38,31.45,31.35,31.4,77207.94523622488,17.6126,17.6519,17.5958,17.6238,77207.9452
2009-11-11 14:00:00,31.4,31.49,31.38,31.44,53866.00830434294,17.6238,17.6743,17.6126,17.6463,53866.0083
2009-11-11 14:05:00,31.44,31.51,31.42,31.47,32992.93008641005,17.6463,17.6856,17.635,17.6631,32992.9301
2009-11-11 14:10:00,31.48,31.5,31.44,31.46,64190.32656267534,17.6687,17.6799,17.6463,17.6575,64190.3266
2009-11-11 14:15:00,31.46,31.49,31.39,31.45,52070.47469419818,17.6575,17.6743,17.6182,17.6519,52070.4747
2009-11-11 14:20:00,31.46,31.46,31.41,31.41,47469.41981820222,17.6575,17.6575,17.6294,17.6294,47469.4198
2009-11-11 14:25:00,31.41,31.5,31.4,31.5,44327.23600044888,17.6294,17.6799,17.6238,17.6799,44327.236
2009-11-11 14:30:00,31.49,31.61,31.49,31.59,54314.891706879134,17.6743,17.7417,17.6743,17.7305,54314.8917
2009-11-11 14:35:00,31.59,31.64,31.59,31.63,51621.59129166199,17.7305,17.7585,17.7305,17.7529,51621.5913
2009-11-11 14:40:00,31.63,31.63,31.57,31.57,37369.54326113792,17.7529,17.7529,17.7192,17.7192,37369.5433
2009-11-11 14:45:00,31.57,31.66,31.55,31.65,64526.98911457748,17.7192,17.7697,17.708,17.7641,64526.9891
2009-11-11 14:50:00,31.65,31.76,31.65,31.72,54314.891706879134,17.7641,17.8259,17.7641,17.8034,54314.8917
2009-11-11 14:55:00,31.72,31.74,31.67,31.72,68454.71888676916,17.8034,17.8146,17.7754,17.8034,68454.7189
2009-11-11 15:00:00,31.71,31.73,31.7,31.71,42082.818987767925,17.7978,17.809,17.7922,17.7978,42082.819
2009-11-11 15:05:00,31.71,31.72,31.65,31.65,79227.92054763775,17.7978,17.8034,17.7641,17.7641,79227.9205
2009-11-11 15:10:00,31.65,31.66,31.56,31.63,94489.95623386824,17.7641,17.7697,17.7136,17.7529,94489.9562
2009-11-11 15:15:00,31.63,31.64,31.56,31.64,74626.86567164179,17.7529,17.7585,17.7136,17.7585,74626.8657
2009-11-11 15:20:00,31.63,31.69,31.61,31.65,63629.2223095051,17.7529,17.7866,17.7417,17.7641,63629.2223
2009-11-11 15:25:00,31.65,31.69,31.62,31.68,64526.98911457748,17.7641,17.7866,17.7473,17.781,64526.9891
2009-11-11 15:30:00,31.68,31.76,31.63,31.63,101447.6489731792,17.781,17.8259,17.7529,17.7529,101447.649
2009-11-11 15:35:00,31.63,31.66,31.56,31.62,91235.55156548086,17.7529,17.7697,17.7136,17.7473,91235.5516
2009-11-11 15:40:00,31.63,31.63,31.51,31.53,134665.02076085735,17.7529,17.7529,17.6856,17.6968,134665.0208
2009-11-11 15:45:00,31.52,31.62,31.5,31.61,136123.89181909998,17.6912,17.7473,17.6799,17.7417,136123.8918
2009-11-11 15:50:00,31.61,31.62,31.54,31.59,179553.36101447648,17.7417,17.7473,17.7024,17.7305,179553.361
2009-11-11 15:55:00,31.59,31.65,31.59,31.65,373919.87431264727,17.7305,17.7641,17.7305,17.7641,373919.8743
2009-11-12 09:30:00,31.58,31.58,31.12,31.14,207833.01537425653,17.7248,17.7248,17.4667,17.4779,207833.0154
2009-11-12 09:35:00,31.14,31.16,30.92,31.01,113230.83828975425,17.4779,17.4891,17.3544,17.4049,113230.8383
2009-11-12 09:40:00,31.0,31.14,30.95,31.08,84165.63797553585,17.3993,17.4779,17.3712,17.4442,84165.638
2009-11-12 09:45:00,31.06,31.15,31.01,31.14,79564.58309953989,17.433,17.4835,17.4049,17.4779,79564.5831
2009-11-12 09:50:00,31.14,31.27,31.11,31.22,85287.84648187633,17.4779,17.5509,17.461,17.5228,85287.8465
2009-11-12 09:55:00,31.19,31.43,31.19,31.31,85287.84648187633,17.506,17.6407,17.506,17.5733,85287.8465
2009-11-12 10:00:00,31.32,31.43,31.19,31.22,122432.94804174616,17.5789,17.6407,17.506,17.5228,122432.948
2009-11-12 10:05:00,31.23,31.25,31.11,31.14,116260.80125687351,17.5284,17.5396,17.461,17.4779,116260.8013
2009-11-12 10:10:00,31.14,31.19,31.08,31.11,42756.14409157221,17.4779,17.506,17.4442,17.461,42756.1441
2009-11-12 10:15:00,31.12,31.14,31.06,31.08,35574.00965099315,17.4667,17.4779,17.433,17.4442,35574.0097
2009-11-12 10:20:00,31.08,31.21,31.05,31.18,38042.8683649422,17.4442,17.5172,17.4274,17.5003,38042.8684
2009-11-12 10:25:00,31.18,31.22,31.14,31.14,35461.78880035911,17.5003,17.5228,17.4779,17.4779,35461.7888
2009-11-12 10:30:00,31.13,31.18,31.07,31.14,73616.87801593536,17.4723,17.5003,17.4386,17.4779,73616.878
2009-11-12 10:35:00,31.14,31.23,31.1,31.13,38603.97261811244,17.4779,17.5284,17.4554,17.4723,38603.9726
2009-11-12 10:40:00,31.14,31.23,31.12,31.23,43317.24834474245,17.4779,17.5284,17.4667,17.5284,43317.2483
2009-11-12 10:45:00,31.23,31.26,31.18,31.18,16608.685893839076,17.5284,17.5452,17.5003,17.5003,16608.6859
2009-11-12 10:50:00,31.18,31.35,31.18,31.31,76310.1784311525,17.5003,17.5958,17.5003,17.5733,76310.1784
2009-11-12 10:55:00,31.31,31.33,31.12,31.19,60823.70104365391,17.5733,17.5845,17.4667,17.506,60823.701
2009-11-12 11:00:00,31.18,31.22,31.11,31.21,45561.66535742341,17.5003,17.5228,17.461,17.5172,45561.6654
2009-11-12 11:05:00,31.21,31.21,31.08,31.1,28616.31691168219,17.5172,17.5172,17.4442,17.4554,28616.3169
2009-11-12 11:10:00,31.11,31.15,31.1,31.11,125350.6901582314,17.461,17.4835,17.4554,17.461,125350.6902
2009-11-12 11:15:00,31.11,31.22,31.1,31.21,97071.03579845135,17.461,17.5228,17.4554,17.5172,97071.0358
2009-11-12 11:20:00,31.2,31.22,31.15,31.22,67669.17293233082,17.5116,17.5228,17.4835,17.5228,67669.1729
2009-11-12 11:25:00,31.22,31.23,31.14,31.19,78666.81629446751,17.5228,17.5284,17.4779,17.506,78666.8163
2009-11-12 11:30:00,31.18,31.18,31.07,31.13,76983.50353495679,17.5003,17.5003,17.4386,17.4723,76983.5035
2009-11-12 11:35:00,31.11,31.12,31.05,31.1,39838.40197508697,17.461,17.4667,17.4274,17.4554,39838.402
2009-11-12 11:40:00,31.08,31.14,31.04,31.14,25586.3539445629,17.4442,17.4779,17.4218,17.4779,25586.3539
2009-11-12 11:45:00,31.13,31.22,31.13,31.18,24239.703736954325,17.4723,17.5228,17.4723,17.5003,24239.7037
2009-11-12 11:50:00,31.19,31.2,31.09,31.13,39726.18112445292,17.506,17.5116,17.4498,17.4723,39726.1811
2009-11-12 11:55:00,31.13,31.17,31.1,31.15,34339.580294018626,17.4723,17.4947,17.4554,17.4835,34339.5803
2009-11-12 12:00:00,31.15,31.22,31.13,31.19,22444.17012680956,17.4835,17.5228,17.4723,17.506,22444.1701
2009-11-12 12:05:00,31.18,31.25,31.15,31.24,18067.556952081697,17.5003,17.5396,17.4835,17.534,18067.557
2009-11-12 12:10:00,31.24,31.25,31.14,31.14,38267.3100662103,17.534,17.5396,17.4779,17.4779,38267.3101
2009-11-12 12:15:00,31.14,31.18,31.14,31.17,26035.23734709909,17.4779,17.5003,17.4779,17.4947,26035.2373
2009-11-12 12:20:00,31.16,31.18,31.1,31.1,31421.838177533384,17.4891,17.5003,17.4554,17.4554,31421.8382
2009-11-12 12:25:00,31.11,31.19,31.1,31.16,35798.45135226125,17.461,17.506,17.4554,17.4891,35798.4514
2009-11-12 12:30:00,31.16,31.16,31.02,31.03,43317.24834474245,17.4891,17.4891,17.4105,17.4161,43317.2483
2009-11-12 12:35:00,31.03,31.05,31.01,31.05,40175.06452698911,17.4161,17.4274,17.4049,17.4274,40175.0645
2009-11-12 12:40:00,31.05,31.09,31.05,31.06,22219.728425541463,17.4274,17.4498,17.4274,17.433,22219.7284
2009-11-12 12:45:00,31.06,31.13,31.06,31.12,21209.74076983504,17.433,17.4723,17.433,17.4667,21209.7408
2009-11-12 12:50:00,31.12,31.22,31.12,31.17,33217.37178767815,17.4667,17.5228,17.4667,17.4947,33217.3718
2009-11-12 12:55:00,31.17,31.17,31.06,31.1,51846.032992930086,17.4947,17.4947,17.433,17.4554,51846.033
2009-11-12 13:00:00,31.09,31.1,30.99,31.05,38603.97261811244,17.4498,17.4554,17.3937,17.4274,38603.9726
2009-11-12 13:05:00,31.06,31.06,30.94,31.01,68903.60228930535,17.433,17.433,17.3656,17.4049,68903.6023
2009-11-12 13:10:00,31.02,31.04,30.94,30.97,31534.05902816743,17.4105,17.4218,17.3656,17.3825,31534.059
2009-11-12 13:15:00,30.97,31.07,30.96,31.04,36920.65985860173,17.3825,17.4386,17.3769,17.4218,36920.6599
2009-11-12 13:20:00,31.04,31.05,30.97,31.05,23229.71608124789,17.4218,17.4274,17.3825,17.4274,23229.7161
2009-11-12 13:25:00,31.05,31.05,30.98,30.98,22444.17012680956,17.4274,17.4274,17.3881,17.3881,22444.1701
2009-11-12 13:30:00,30.98,31.06,30.97,31.04,37145.10155986982,17.3881,17.433,17.3825,17.4218,37145.1016
2009-11-12 13:35:00,31.04,31.05,30.99,30.99,9426.551453260015,17.4218,17.4274,17.3937,17.3937,9426.5515
2009-11-12 13:40:00,30.98,31.0,30.96,30.99,15598.698238132643,17.3881,17.3993,17.3769,17.3937,15598.6982
2009-11-12 13:45:00,31.0,31.12,31.0,31.07,20648.6365166648,17.3993,17.4667,17.3993,17.4386,20648.6365
2009-11-12 13:50:00,31.09,31.09,31.02,31.05,25249.69139266076,17.4498,17.4498,17.4105,17.4274,25249.6914
2009-11-12 13:55:00,31.04,31.05,31.03,31.05,7406.576141847155,17.4218,17.4274,17.4161,17.4274,7406.5761
2009-11-12 14:00:00,31.04,31.07,31.02,31.05,18740.882055885984,17.4218,17.4386,17.4105,17.4274,18740.8821
2009-11-12 14:05:00,31.05,31.06,30.98,31.01,59028.167433509145,17.4274,17.433,17.3881,17.4049,59028.1674
2009-11-12 14:10:00,31.01,31.06,30.98,31.06,32768.48838514196,17.4049,17.433,17.3881,17.433,32768.4884
2009-11-12 14:15:00,31.06,31.06,30.99,30.99,18965.32375715408,17.433,17.433,17.3937,17.3937,18965.3238
2009-11-12 14:20:00,30.99,31.04,30.94,30.97,25923.016496465043,17.3937,17.4218,17.3656,17.3825,25923.0165
2009-11-12 14:25:00,30.96,31.0,30.96,30.97,20873.078217932893,17.3769,17.3993,17.3769,17.3825,20873.0782
2009-11-12 14:30:00,30.98,31.04,30.97,30.97,28504.09606104814,17.3881,17.4218,17.3825,17.3825,28504.0961
2009-11-12 14:35:00,30.97,30.98,30.94,30.96,21770.84502300528,17.3825,17.3881,17.3656,17.3769,21770.845
2009-11-12 14:40:00,30.95,30.95,30.81,30.88,43653.91089664459,17.3712,17.3712,17.2927,17.332,43653.9109
2009-11-12 14:45:00,30.88,30.89,30.81,30.81,40287.28537762316,17.332,17.3376,17.2927,17.2927,40287.2854
2009-11-12 14:50:00,30.81,30.87,30.81,30.82,35349.56794972506,17.2927,17.3263,17.2927,17.2983,35349.5679
2009-11-12 14:55:00,30.82,30.86,30.8,30.82,24913.02884075861,17.2983,17.3207,17.2871,17.2983,24913.0288
2009-11-12 15:00:00,30.81,30.84,30.72,30.72,93816.63113006396,17.2927,17.3095,17.2422,17.2422,93816.6311
2009-11-12 15:05:00,30.71,30.73,30.65,30.67,104477.6119402985,17.2365,17.2478,17.2029,17.2141,104477.6119
2009-11-12 15:10:00,30.67,30.73,30.63,30.72,54875.995960049375,17.2141,17.2478,17.1916,17.2422,54875.996
2009-11-12 15:15:00,30.71,30.74,30.64,30.73,79789.02480080798,17.2365,17.2534,17.1973,17.2478,79789.0248
2009-11-12 15:20:00,30.72,30.73,30.66,30.71,32207.38413197172,17.2422,17.2478,17.2085,17.2365,32207.3841
2009-11-12 15:25:00,30.72,30.75,30.65,30.66,39501.73942318482,17.2422,17.259,17.2029,17.2085,39501.7394
2009-11-12 15:30:00,30.67,30.72,30.63,30.69,121422.96038603972,17.2141,17.2422,17.1916,17.2253,121422.9604
2009-11-12 15:35:00,30.69,30.7,30.53,30.59,109751.99192009876,17.2253,17.2309,17.1355,17.1692,109751.9919
2009-11-12 15:40:00,30.6,30.72,30.57,30.68,156884.7491863988,17.1748,17.2422,17.158,17.2197,156884.7492
2009-11-12 15:45:00,30.69,30.72,30.62,30.63,129278.41993042309,17.2253,17.2422,17.186,17.1916,129278.4199
2009-11-12 15:50:00,30.63,30.67,30.61,30.62,199528.67242733692,17.1916,17.2141,17.1804,17.186,199528.6724
2009-11-12 15:55:00,30.63,30.63,30.56,30.59,542363.3711143531,17.1916,17.1916,17.1524,17.1692,542363.3711
2009-11-13 09:30:00,30.67,30.95,30.62,30.66,124340.70250252496,17.2141,17.3712,17.186,17.2085,124340.7025
2009-11-13 09:35:00,30.65,30.79,30.62,30.74,76983.50353495679,17.2029,17.2814,17.186,17.2534,76983.5035
2009-11-13 09:40:00,30.75,30.75,30.52,30.59,50611.60363595556,17.259,17.259,17.1299,17.1692,50611.6036
2009-11-13 09:45:00,30.63,30.78,30.62,30.73,88991.13455279991,17.1916,17.2758,17.186,17.2478,88991.1346
2009-11-13 09:50:00,30.74,30.92,30.73,30.81,61833.68869936034,17.2534,17.3544,17.2478,17.2927,61833.6887
2009-11-13 09:55:00,30.77,30.81,30.48,30.48,148917.06879138143,17.2702,17.2927,17.1075,17.1075,148917.0688
2009-11-13 10:00:00,30.48,30.56,30.39,30.52,127819.54887218044,17.1075,17.1524,17.0569,17.1299,127819.5489
2009-11-13 10:05:00,30.53,30.53,30.39,30.41,135001.6833127595,17.1355,17.1355,17.0569,17.0682,135001.6833
2009-11-13 10:10:00,30.41,30.45,30.36,30.43,98529.90685669395,17.0682,17.0906,17.0401,17.0794,98529.9069
2009-11-13 10:15:00,30.42,30.56,30.42,30.48,71260.24015262035,17.0738,17.1524,17.0738,17.1075,71260.2402
2009-11-13 10:20:00,30.47,30.5,30.42,30.47,136011.67096846594,17.1018,17.1187,17.0738,17.1018,136011.671
2009-11-13 10:25:00,30.47,30.48,30.4,30.46,57905.95892716866,17.1018,17.1075,17.0625,17.0962,57905.9589
2009-11-13 10:30:00,30.45,30.52,30.35,30.43,72045.78610705868,17.0906,17.1299,17.0345,17.0794,72045.7861
2009-11-13 10:35:00,30.43,30.55,30.42,30.51,48479.40747390865,17.0794,17.1467,17.0738,17.1243,48479.4075
2009-11-13 10:40:00,30.51,30.63,30.49,30.57,85848.95073504657,17.1243,17.1916,17.1131,17.158,85848.9507
2009-11-13 10:45:00,30.56,30.66,30.55,30.55,97519.91920098754,17.1524,17.2085,17.1467,17.1467,97519.9192
2009-11-13 10:50:00,30.55,30.63,30.52,30.6,60599.25934238581,17.1467,17.1916,17.1299,17.1748,60599.2593
2009-11-13 10:55:00,30.6,30.65,30.49,30.5,68679.16058803725,17.1748,17.2029,17.1131,17.1187,68679.1606
2009-11-13 11:00:00,30.5,30.53,30.48,30.49,85624.50903377848,17.1187,17.1355,17.1075,17.1131,85624.509
2009-11-13 11:05:00,30.49,30.53,30.48,30.5,43429.4691953765,17.1131,17.1355,17.1075,17.1187,43429.4692
2009-11-13 11:10:00,30.5,30.5,30.47,30.48,35349.56794972506,17.1187,17.1187,17.1018,17.1075,35349.5679
2009-11-13 11:15:00,30.48,30.48,30.43,30.45,37145.10155986982,17.1075,17.1075,17.0794,17.0906,37145.1016
2009-11-13 11:20:00,30.47,30.47,30.43,30.47,34339.580294018626,17.1018,17.1018,17.0794,17.1018,34339.5803
2009-11-13 11:25:00,30.48,30.57,30.48,30.55,36359.55560543149,17.1075,17.158,17.1075,17.1467,36359.5556
2009-11-13 11:30:00,30.54,30.54,30.46,30.47,20199.753114128605,17.1411,17.1411,17.0962,17.1018,20199.7531
2009-11-13 11:35:00,30.46,30.58,30.46,30.56,55998.20446638985,17.0962,17.1636,17.0962,17.1524,55998.2045
2009-11-13 11:40:00,30.56,30.56,30.45,30.48,29626.30456738862,17.1524,17.1524,17.0906,17.1075,29626.3046
2009-11-13 11:45:00,30.47,30.52,30.45,30.52,25025.24969139266,17.1018,17.1299,17.0906,17.1299,25025.2497
2009-11-13 11:50:00,30.52,30.56,30.51,30.53,32880.709235776005,17.1299,17.1524,17.1243,17.1355,32880.7092
2009-11-13 11:55:00,30.55,30.56,30.46,30.47,36247.33475479744,17.1467,17.1524,17.0962,17.1018,36247.3348
2009-11-13 12:00:00,30.47,30.59,30.47,30.59,27494.10840534171,17.1018,17.1692,17.1018,17.1692,27494.1084
2009-11-13 12:05:00,30.6,30.61,30.56,30.59,28167.433509146,17.1748,17.1804,17.1524,17.1692,28167.4335
2009-11-13 12:10:00,30.58,30.65,30.57,30.61,50948.2661878577,17.1636,17.2029,17.158,17.1804,50948.2662
2009-11-13 12:15:00,30.62,30.74,30.61,30.72,92133.31837055324,17.186,17.2534,17.1804,17.2422,92133.3184
2009-11-13 12:20:00,30.72,30.72,30.68,30.68,37481.76411177197,17.2422,17.2422,17.2197,17.2197,37481.7641
2009-11-13 12:25:00,30.68,30.8,30.67,30.73,50274.94108405341,17.2197,17.2871,17.2141,17.2478,50274.9411
2009-11-13 12:30:00,30.73,30.75,30.71,30.73,28504.09606104814,17.2478,17.259,17.2365,17.2478,28504.0961
2009-11-13 12:35:00,30.73,30.77,30.68,30.68,16159.802491302884,17.2478,17.2702,17.2197,17.2197,16159.8025
2009-11-13 12:40:00,30.68,30.68,30.57,30.57,22219.728425541463,17.2197,17.2197,17.158,17.158,22219.7284
2009-11-13 12:45:00,30.57,30.64,30.57,30.6,42082.818987767925,17.158,17.1973,17.158,17.1748,42082.819
2009-11-13 12:50:00,30.6,30.64,30.6,30.63,53192.68320053866,17.1748,17.1973,17.1748,17.1916,53192.6832
2009-11-13 12:55:00,30.64,30.69,30.64,30.67,35686.2305016272,17.1973,17.2253,17.1973,17.2141,35686.2305
2009-11-13 13:00:00,30.67,30.7,30.65,30.65,23678.599483784084,17.2141,17.2309,17.2029,17.2029,23678.5995
2009-11-13 13:05:00,30.65,30.68,30.64,30.66,18853.10290652003,17.2029,17.2197,17.1973,17.2085,18853.1029
2009-11-13 13:10:00,30.66,30.68,30.64,30.64,16159.802491302884,17.2085,17.2197,17.1973,17.1973,16159.8025
2009-11-13 13:15:00,30.65,30.67,30.6,30.63,40736.16878015935,17.2029,17.2141,17.1748,17.1916,40736.1688
2009-11-13 13:20:00,30.63,30.7,30.63,30.69,41633.93558523173,17.1916,17.2309,17.1916,17.2253,41633.9356
2009-11-13 13:25:00,30.67,30.69,30.66,30.68,14476.489731792166,17.2141,17.2253,17.2085,17.2197,14476.4897
2009-11-13 13:30:00,30.69,30.7,30.64,30.66,21097.519919200982,17.2253,17.2309,17.1973,17.2085,21097.5199
2009-11-13 13:35:00,30.64,30.66,30.64,30.66,18628.66120525193,17.1973,17.2085,17.1973,17.2085,18628.6612
2009-11-13 13:40:00,30.66,30.72,30.66,30.69,21658.624172371223,17.2085,17.2422,17.2085,17.2253,21658.6242
2009-11-13 13:45:00,30.69,30.7,30.62,30.62,26708.562450903377,17.2253,17.2309,17.186,17.186,26708.5625
2009-11-13 13:50:00,30.63,30.64,30.59,30.62,29514.08371675457,17.1916,17.1973,17.1692,17.186,29514.0837
2009-11-13 13:55:00,30.62,30.64,30.56,30.56,50836.04533722365,17.186,17.1973,17.1524,17.1524,50836.0453
2009-11-13 14:00:00,30.57,30.59,30.54,30.59,50723.824486589605,17.158,17.1692,17.1411,17.1692,50723.8245
2009-11-13 14:05:00,30.58,30.6,30.55,30.59,35461.78880035911,17.1636,17.1748,17.1467,17.1692,35461.7888
2009-11-13 14:10:00,30.58,30.59,30.55,30.59,27381.887554707664,17.1636,17.1692,17.1467,17.1692,27381.8876
2009-11-13 14:15:00,30.57,30.67,30.57,30.59,69352.48569184155,17.158,17.2141,17.158,17.1692,69352.4857
2009-11-13 14:20:00,30.59,30.6,30.52,30.53,32207.38413197172,17.1692,17.1748,17.1299,17.1355,32207.3841
2009-11-13 14:25:00,30.54,30.56,30.47,30.47,39950.62282572102,17.1411,17.1524,17.1018,17.1018,39950.6228
2009-11-13 14:30:00,30.47,30.47,30.4,30.4,46347.21131186174,17.1018,17.1018,17.0625,17.0625,46347.2113
2009-11-13 14:35:00,30.39,30.4,30.3,30.32,63292.55975760296,17.0569,17.0625,17.0064,17.0176,63292.5598
2009-11-13 14:40:00,30.32,30.41,30.3,30.38,64190.32656267534,17.0176,17.0682,17.0064,17.0513,64190.3266
2009-11-13 14:45:00,30.38,30.48,30.37,30.46,88878.91370216585,17.0513,17.1075,17.0457,17.0962,88878.9137
2009-11-13 14:50:00,30.46,30.46,30.35,30.41,52743.79979800247,17.0962,17.0962,17.0345,17.0682,52743.7998
2009-11-13 14:55:00,30.41,30.41,30.3,30.32,61384.80529682415,17.0682,17.0682,17.0064,17.0176,61384.8053
2009-11-13 15:00:00,30.32,30.37,30.29,30.36,117607.45146448207,17.0176,17.0457,17.0008,17.0401,117607.4515
2009-11-13 15:05:00,30.37,30.44,30.37,30.44,49938.27853215127,17.0457,17.085,17.0457,17.085,49938.2785
2009-11-13 15:10:00,30.44,30.48,30.39,30.42,55661.54191448771,17.085,17.1075,17.0569,17.0738,55661.5419
2009-11-13 15:15:00,30.42,30.45,30.38,30.45,34227.35944338458,17.0738,17.0906,17.0513,17.0906,34227.3594
2009-11-13 15:20:00,30.45,30.45,30.4,30.4,57569.29637526653,17.0906,17.0906,17.0625,17.0625,57569.2964
2009-11-13 15:25:00,30.4,30.45,30.39,30.4,59925.934238581525,17.0625,17.0906,17.0569,17.0625,59925.9342
2009-11-13 15:30:00,30.4,30.51,30.38,30.51,66546.96442599034,17.0625,17.1243,17.0513,17.1243,66546.9644
2009-11-13 15:35:00,30.5,30.53,30.42,30.42,54763.77510941533,17.1187,17.1355,17.0738,17.0738,54763.7751
2009-11-13 15:40:00,30.43,30.54,30.42,30.53,88093.36774772752,17.0794,17.1411,17.0738,17.1355,88093.3677
2009-11-13 15:45:00,30.54,30.56,30.46,30.48,106609.8081023454,17.1411,17.1524,17.0962,17.1075,106609.8081
2009-11-13 15:50:00,30.48,30.52,30.41,30.45,226349.45572887445,17.1075,17.1299,17.0682,17.0906,226349.4557
2009-11-13 15:55:00,30.44,30.51,30.44,30.5,243743.6875771518,17.085,17.1243,17.085,17.1187,243743.6876
2009-11-16 09:30:00,30.81,31.06,30.81,31.05,92694.42262372348,17.2927,17.433,17.2927,17.4274,92694.4226
2009-11-16 09:35:00,31.03,31.16,31.01,31.14,49377.17427898103,17.4161,17.4891,17.4049,17.4779,49377.1743
2009-11-16 09:40:00,31.07,31.27,31.07,31.23,66883.62697789249,17.4386,17.5509,17.4386,17.5284,66883.627
2009-11-16 09:45:00,31.23,31.3,31.22,31.28,58803.72573224104,17.5284,17.5677,17.5228,17.5565,58803.7257
2009-11-16 09:50:00,31.3,31.37,31.24,31.34,55324.87936258557,17.5677,17.607,17.534,17.5901,55324.8794
2009-11-16 09:55:00,31.34,31.37,31.21,31.27,57457.07552463248,17.5901,17.607,17.5172,17.5509,57457.0755
2009-11-16 10:00:00,31.28,31.35,31.23,31.32,57681.51722590057,17.5565,17.5958,17.5284,17.5789,57681.5172
2009-11-16 10:05:00,31.32,31.38,31.28,31.29,55661.54191448771,17.5789,17.6126,17.5565,17.5621,55661.5419
2009-11-16 10:10:00,31.29,31.38,31.27,31.29,42195.03983840197,17.5621,17.6126,17.5509,17.5621,42195.0398
2009-11-16 10:15:00,31.28,31.39,31.28,31.37,37930.64751430816,17.5565,17.6182,17.5565,17.607,37930.6475
2009-11-16 10:20:00,31.36,31.36,31.27,31.33,26259.679048367187,17.6014,17.6014,17.5509,17.5845,26259.679
2009-11-16 10:25:00,31.33,31.37,31.27,31.32,18965.32375715408,17.5845,17.607,17.5509,17.5789,18965.3238
2009-11-16 10:30:00,31.32,31.41,31.32,31.4,60487.038491751766,17.5789,17.6294,17.5789,17.6238,60487.0385
2009-11-16 10:35:00,31.39,31.44,31.36,31.43,48816.07002581079,17.6182,17.6463,17.6014,17.6407,48816.07
2009-11-16 10:40:00,31.43,31.44,31.38,31.38,51846.032992930086,17.6407,17.6463,17.6126,17.6126,51846.033
2009-11-16 10:45:00,31.38,31.45,31.38,31.45,20760.85736729884,17.6126,17.6519,17.6126,17.6519,20760.8574
2009-11-16 10:50:00,31.45,31.45,31.42,31.42,24800.80799012457,17.6519,17.6519,17.635,17.635,24800.808
2009-11-16 10:55:00,31.41,31.53,31.4,31.53,38379.53091684435,17.6294,17.6968,17.6238,17.6968,38379.5309
2009-11-16 11:00:00,31.54,31.54,31.46,31.47,33778.476040848385,17.7024,17.7024,17.6575,17.6631,33778.476
2009-11-16 11:05:00,31.48,31.52,31.43,31.45,29850.74626865672,17.6687,17.6912,17.6407,17.6519,29850.7463
2009-11-16 11:10:00,31.46,31.47,31.37,31.38,38042.8683649422,17.6575,17.6631,17.607,17.6126,38042.8684
2009-11-16 11:15:00,31.38,31.38,31.3,31.35,31982.942430703624,17.6126,17.6126,17.5677,17.5958,31982.9424
2009-11-16 11:20:00,31.35,31.35,31.33,31.35,19526.42801032432,17.5958,17.5958,17.5845,17.5958,19526.428
2009-11-16 11:25:00,31.34,31.4,31.34,31.38,23790.82033441813,17.5901,17.6238,17.5901,17.6126,23790.8203
2009-11-16 11:30:00,31.38,31.49,31.38,31.48,37706.20581304006,17.6126,17.6743,17.6126,17.6687,37706.2058
2009-11-16 11:35:00,31.47,31.48,31.4,31.4,13578.722926719784,17.6631,17.6687,17.6238,17.6238,13578.7229
2009-11-16 11:40:00,31.4,31.4,31.36,31.38,15149.814835596451,17.6238,17.6238,17.6014,17.6126,15149.8148
2009-11-16 11:45:00,31.39,31.41,31.35,31.37,28728.53776231624,17.6182,17.6294,17.5958,17.607,28728.5378
2009-11-16 11:50:00,31.38,31.38,31.32,31.35,35237.34709909101,17.6126,17.6126,17.5789,17.5958,35237.3471
2009-11-16 11:55:00,31.35,31.35,31.13,31.14,68566.93973740321,17.5958,17.5958,17.4723,17.4779,68566.9397
2009-11-16 12:00:00,31.14,31.3,31.14,31.29,43990.57344854674,17.4779,17.5677,17.4779,17.5621,43990.5734
2009-11-16 12:05:00,31.28,31.3,31.25,31.3,26147.458197733136,17.5565,17.5677,17.5396,17.5677,26147.4582
2009-11-16 12:10:00,31.3,31.4,31.3,31.4,49152.73257771294,17.5677,17.6238,17.5677,17.6238,49152.7326
2009-11-16 12:15:00,31.39,31.39,31.27,31.32,109078.66681629446,17.6182,17.6182,17.5509,17.5789,109078.6668
2009-11-16 12:20:00,31.33,31.36,31.26,31.32,52519.35809673437,17.5845,17.6014,17.5452,17.5789,52519.3581
2009-11-16 12:25:00,31.33,31.38,31.31,31.35,50499.38278532151,17.5845,17.6126,17.5733,17.5958,50499.3828
2009-11-16 12:30:00,31.34,31.35,31.31,31.33,39838.40197508697,17.5901,17.5958,17.5733,17.5845,39838.402
2009-11-16 12:35:00,31.34,31.4,31.34,31.4,32095.16328133767,17.5901,17.6238,17.5901,17.6238,32095.1633
2009-11-16 12:40:00,31.39,31.49,31.38,31.48,35461.78880035911,17.6182,17.6743,17.6126,17.6687,35461.7888
2009-11-16 12:45:00,31.48,31.5,31.45,31.49,27494.10840534171,17.6687,17.6799,17.6519,17.6743,27494.1084
2009-11-16 12:50:00,31.49,31.52,31.48,31.5,39501.73942318482,17.6743,17.6912,17.6687,17.6799,39501.7394
2009-11-16 12:55:00,31.49,31.55,31.47,31.54,41297.27303332959,17.6743,17.708,17.6631,17.7024,41297.273
2009-11-16 13:00:00,31.54,31.58,31.51,31.56,64975.87251711368,17.7024,17.7248,17.6856,17.7136,64975.8725
2009-11-16 13:05:00,31.56,31.57,31.53,31.55,25249.69139266076,17.7136,17.7192,17.6968,17.708,25249.6914
2009-11-16 13:10:00,31.55,31.6,31.51,31.51,34676.24284592077,17.708,17.7361,17.6856,17.6856,34676.2428
2009-11-16 13:15:00,31.51,31.53,31.45,31.46,32319.604982605768,17.6856,17.6968,17.6519,17.6575,32319.605
2009-11-16 13:20:00,31.46,31.46,31.43,31.45,14925.373134328358,17.6575,17.6575,17.6407,17.6519,14925.3731
2009-11-16 13:25:00,31.45,31.45,31.41,31.41,9202.10975199192,17.6519,17.6519,17.6294,17.6294,9202.1098
2009-11-16 13:30:00,31.42,31.53,31.41,31.53,31870.72158006957,17.635,17.6968,17.6294,17.6968,31870.7216
2009-11-16 13:35:00,31.54,31.58,31.53,31.54,21546.403321737176,17.7024,17.7248,17.6968,17.7024,21546.4033
2009-11-16 13:40:00,31.55,31.56,31.53,31.54,33105.1509370441,17.708,17.7136,17.6968,17.7024,33105.1509
2009-11-16 13:45:00,31.54,31.54,31.47,31.47,26820.783301537424,17.7024,17.7024,17.6631,17.6631,26820.7833
2009-11-16 13:50:00,31.48,31.48,31.43,31.45,15262.035686230502,17.6687,17.6687,17.6407,17.6519,15262.0357
2009-11-16 13:55:00,31.44,31.48,31.44,31.48,11222.08506340478,17.6463,17.6687,17.6463,17.6687,11222.0851
2009-11-16 14:00:00,31.49,31.61,31.47,31.59,84277.8588261699,17.6743,17.7417,17.6631,17.7305,84277.8588
2009-11-16 14:05:00,31.6,31.62,31.56,31.6,49152.73257771294,17.7361,17.7473,17.7136,17.7361,49152.7326
2009-11-16 14:10:00,31.61,31.62,31.55,31.56,21097.519919200982,17.7417,17.7473,17.708,17.7136,21097.5199
2009-11-16 14:15:00,31.57,31.68,31.57,31.67,58130.40062843676,17.7192,17.781,17.7192,17.7754,58130.4006
2009-11-16 14:20:00,31.68,31.7,31.6,31.6,58915.9465828751,17.781,17.7922,17.7361,17.7361,58915.9466
2009-11-16 14:25:00,31.61,31.64,31.6,31.62,25137.470542026706,17.7417,17.7585,17.7361,17.7473,25137.4705
2009-11-16 14:30:00,31.62,31.74,31.62,31.7,56222.64616765795,17.7473,17.8146,17.7473,17.7922,56222.6462
2009-11-16 14:35:00,31.7,31.79,31.7,31.77,68342.4980361351,17.7922,17.8427,17.7922,17.8315,68342.498
2009-11-16 14:40:00,31.77,31.78,31.72,31.74,36696.21815733363,17.8315,17.8371,17.8034,17.8146,36696.2182
2009-11-16 14:45:00,31.73,31.77,31.71,31.71,51172.7078891258,17.809,17.8315,17.7978,17.7978,51172.7079
2009-11-16 14:50:00,31.71,31.72,31.69,31.7,78442.3745931994,17.7978,17.8034,17.7866,17.7922,78442.3746
2009-11-16 14:55:00,31.71,31.76,31.68,31.76,75187.96992481203,17.7978,17.8259,17.781,17.8259,75187.9699
2009-11-16 15:00:00,31.76,31.77,31.7,31.7,51172.7078891258,17.8259,17.8315,17.7922,17.7922,51172.7079
2009-11-16 15:05:00,31.7,31.75,31.69,31.7,44327.23600044888,17.7922,17.8203,17.7866,17.7922,44327.236
2009-11-16 15:10:00,31.7,31.71,31.49,31.49,56110.4253170239,17.7922,17.7978,17.6743,17.6743,56110.4253
2009-11-16 15:15:00,31.49,31.49,31.33,31.33,133542.81225451687,17.6743,17.6743,17.5845,17.5845,133542.8123
2009-11-16 15:20:00,31.32,31.41,31.29,31.31,87307.82179328919,17.5789,17.6294,17.5621,17.5733,87307.8218
2009-11-16 15:25:00,31.31,31.38,31.21,31.25,82594.54606665918,17.5733,17.6126,17.5172,17.5396,82594.5461
2009-11-16 15:30:00,31.25,31.31,31.23,31.23,102794.29918078778,17.5396,17.5733,17.5284,17.5284,102794.2992
2009-11-16 15:35:00,31.23,31.44,31.23,31.42,122994.0522949164,17.5284,17.6463,17.5284,17.635,122994.0523
2009-11-16 15:40:00,31.43,31.46,31.31,31.38,150712.6024015262,17.6407,17.6575,17.5733,17.6126,150712.6024
2009-11-16 15:45:00,31.37,31.43,31.36,31.41,114353.04679609471,17.607,17.6407,17.6014,17.6294,114353.0468
2009-11-16 15:50:00,31.41,31.5,31.4,31.49,213668.49960722704,17.6294,17.6799,17.6238,17.6743,213668.4996
2009-11-16 15:55:00,31.49,31.5,31.41,31.42,337672.5395578498,17.6743,17.6799,17.6294,17.635,337672.5396
2009-11-17 09:30:00,31.23,31.27,31.14,31.19,81135.67500841655,17.5284,17.5509,17.4779,17.506,81135.675
2009-11-17 09:35:00,31.22,31.27,31.08,31.24,75973.51587925036,17.5228,17.5509,17.4442,17.534,75973.5159
2009-11-17 09:40:00,31.25,31.45,31.23,31.3,98754.34855796206,17.5396,17.6519,17.5284,17.5677,98754.3486
2009-11-17 09:45:00,31.33,31.38,31.27,31.28,54202.67085624509,17.5845,17.6126,17.5509,17.5565,54202.6709
2009-11-17 09:50:00,31.28,31.39,31.27,31.3,56334.867018292,17.5565,17.6182,17.5509,17.5677,56334.867
2009-11-17 09:55:00,31.3,31.32,31.19,31.19,78105.71204129727,17.5677,17.5789,17.506,17.506,78105.712
2009-11-17 10:00:00,31.19,31.28,31.17,31.24,77993.49119066322,17.506,17.5565,17.4947,17.534,77993.4912
2009-11-17 10:05:00,31.24,31.28,31.19,31.26,89327.79710470205,17.534,17.5565,17.506,17.5452,89327.7971
2009-11-17 10:10:00,31.23,31.31,31.23,31.3,46908.31556503198,17.5284,17.5733,17.5284,17.5677,46908.3156
2009-11-17 10:15:00,31.3,31.45,31.27,31.4,35349.56794972506,17.5677,17.6519,17.5509,17.6238,35349.5679
2009-11-17 10:20:00,31.41,31.45,31.39,31.41,48367.1866232746,17.6294,17.6519,17.6182,17.6294,48367.1866
2009-11-17 10:25:00,31.41,31.43,31.34,31.36,36247.33475479744,17.6294,17.6407,17.5901,17.6014,36247.3348
2009-11-17 10:30:00,31.36,31.36,31.27,31.29,59589.271686679385,17.6014,17.6014,17.5509,17.5621,59589.2717
2009-11-17 10:35:00,31.28,31.34,31.28,31.28,32544.04668387386,17.5565,17.5901,17.5565,17.5565,32544.0467
2009-11-17 10:40:00,31.28,31.3,31.2,31.28,70586.91504881607,17.5565,17.5677,17.5116,17.5565,70586.915
2009-11-17 10:45:00,31.28,31.3,31.21,31.21,29738.525418022666,17.5565,17.5677,17.5172,17.5172,29738.5254
2009-11-17 10:50:00,31.2,31.25,31.19,31.24,45225.00280552126,17.5116,17.5396,17.506,17.534,45225.0028
2009-11-17 10:55:00,31.25,31.26,31.21,31.24,21546.403321737176,17.5396,17.5452,17.5172,17.534,21546.4033
2009-11-17 11:00:00,31.24,31.26,31.22,31.25,22780.832678711704,17.534,17.5452,17.5228,17.5396,22780.8327
2009-11-17 11:05:00,31.25,31.32,31.23,31.32,24576.36628885647,17.5396,17.5789,17.5284,17.5789,24576.3663
2009-11-17 11:10:00,31.32,31.37,31.3,31.36,34115.13859275053,17.5789,17.607,17.5677,17.6014,34115.1386
2009-11-17 11:15:00,31.34,31.35,31.24,31.28,49826.05768151722,17.5901,17.5958,17.534,17.5565,49826.0577
2009-11-17 11:20:00,31.27,31.37,31.26,31.36,28952.97946358433,17.5509,17.607,17.5452,17.6014,28952.9795
2009-11-17 11:25:00,31.36,31.42,31.35,31.41,26933.00415217147,17.6014,17.635,17.5958,17.6294,26933.0042
2009-11-17 11:30:00,31.41,31.46,31.39,31.45,29738.525418022666,17.6294,17.6575,17.6182,17.6519,29738.5254
2009-11-17 11:35:00,31.46,31.52,31.45,31.51,37593.984962406015,17.6575,17.6912,17.6519,17.6856,37593.985
2009-11-17 11:40:00,31.5,31.5,31.46,31.49,21883.06587363932,17.6799,17.6799,17.6575,17.6743,21883.0659
2009-11-17 11:45:00,31.48,31.49,31.38,31.4,66098.08102345416,17.6687,17.6743,17.6126,17.6238,66098.081
2009-11-17 11:50:00,31.4,31.49,31.38,31.48,39052.85602064864,17.6238,17.6743,17.6126,17.6687,39052.856
2009-11-17 11:55:00,31.47,31.52,31.46,31.5,37257.32241050387,17.6631,17.6912,17.6575,17.6799,37257.3224
2009-11-17 12:00:00,31.49,31.5,31.46,31.48,16496.465043205026,17.6743,17.6799,17.6575,17.6687,16496.465
2009-11-17 12:05:00,31.48,31.54,31.46,31.53,28167.433509146,17.6687,17.7024,17.6575,17.6968,28167.4335
2009-11-17 12:10:00,31.54,31.63,31.54,31.58,39165.07687128268,17.7024,17.7529,17.7024,17.7248,39165.0769
2009-11-17 12:15:00,31.6,31.61,31.56,31.56,25249.69139266076,17.7361,17.7417,17.7136,17.7136,25249.6914
2009-11-17 12:20:00,31.57,31.68,31.56,31.67,52743.79979800247,17.7192,17.781,17.7136,17.7754,52743.7998
2009-11-17 12:25:00,31.67,31.69,31.63,31.64,28391.87521041409,17.7754,17.7866,17.7529,17.7585,28391.8752
2009-11-17 12:30:00,31.64,31.73,31.63,31.71,34002.917742116486,17.7585,17.809,17.7529,17.7978,34002.9177
2009-11-17 12:35:00,31.71,31.76,31.66,31.74,32656.26753450791,17.7978,17.8259,17.7697,17.8146,32656.2675
2009-11-17 12:40:00,31.74,31.74,31.68,31.7,29065.20031421838,17.8146,17.8146,17.781,17.7922,29065.2003
2009-11-17 12:45:00,31.7,31.71,31.66,31.66,21209.74076983504,17.7922,17.7978,17.7697,17.7697,21209.7408
2009-11-17 12:50:00,31.66,31.69,31.65,31.66,32992.93008641005,17.7697,17.7866,17.7641,17.7697,32992.9301
2009-11-17 12:55:00,31.66,31.71,31.66,31.7,42531.70239030412,17.7697,17.7978,17.7697,17.7922,42531.7024
2009-11-17 13:00:00,31.7,31.71,31.59,31.59,34788.46369655482,17.7922,17.7978,17.7305,17.7305,34788.4637
2009-11-17 13:05:00,31.59,31.61,31.55,31.59,27606.32925597576,17.7305,17.7417,17.708,17.7305,27606.3293
2009-11-17 13:10:00,31.59,31.61,31.56,31.56,34227.35944338458,17.7305,17.7417,17.7136,17.7136,34227.3594
2009-11-17 13:15:00,31.56,31.66,31.56,31.66,13578.722926719784,17.7136,17.7697,17.7136,17.7697,13578.7229
2009-11-17 13:20:00,31.65,31.67,31.62,31.66,16047.581640668835,17.7641,17.7754,17.7473,17.7697,16047.5816
2009-11-17 13:25:00,31.66,31.66,31.61,31.62,40848.3896307934,17.7697,17.7697,17.7417,17.7473,40848.3896
2009-11-17 13:30:00,31.62,31.64,31.59,31.63,16159.802491302884,17.7473,17.7585,17.7305,17.7529,16159.8025
2009-11-17 13:35:00,31.63,31.65,31.61,31.65,25361.9122432948,17.7529,17.7641,17.7417,17.7641,25361.9122
2009-11-17 13:40:00,31.66,31.72,31.64,31.71,66771.40612725844,17.7697,17.8034,17.7585,17.7978,66771.4061
2009-11-17 13:45:00,31.71,31.71,31.65,31.69,35798.45135226125,17.7978,17.7978,17.7641,17.7866,35798.4514
2009-11-17 13:50:00,31.69,31.71,31.68,31.69,14139.827179890022,17.7866,17.7978,17.781,17.7866,14139.8272
2009-11-17 13:55:00,31.69,31.69,31.63,31.66,42419.48153967007,17.7866,17.7866,17.7529,17.7697,42419.4815
2009-11-17 14:00:00,31.65,31.66,31.61,31.63,20424.1948153967,17.7641,17.7697,17.7417,17.7529,20424.1948
2009-11-17 14:05:00,31.62,31.63,31.55,31.55,37593.984962406015,17.7473,17.7529,17.708,17.708,37593.985
2009-11-17 14:10:00,31.56,31.6,31.54,31.56,22107.507574907417,17.7136,17.7361,17.7024,17.7136,22107.5076
2009-11-17 14:15:00,31.57,31.59,31.54,31.58,31197.396476265287,17.7192,17.7305,17.7024,17.7248,31197.3965
2009-11-17 14:20:00,31.58,31.58,31.47,31.49,34115.13859275053,17.7248,17.7248,17.6631,17.6743,34115.1386
2009-11-17 14:25:00,31.49,31.51,31.48,31.51,30972.9547749972,17.6743,17.6856,17.6687,17.6856,30972.9548
2009-11-17 14:30:00,31.51,31.52,31.48,31.48,17169.790147009313,17.6856,17.6912,17.6687,17.6687,17169.7901
2009-11-17 14:35:00,31.49,31.5,31.47,31.49,13690.943777353832,17.6743,17.6799,17.6631,17.6743,13690.9438
2009-11-17 14:40:00,31.49,31.53,31.49,31.51,21883.06587363932,17.6743,17.6968,17.6743,17.6856,21883.0659
2009-11-17 14:45:00,31.52,31.52,31.42,31.44,22444.17012680956,17.6912,17.6912,17.635,17.6463,22444.1701
2009-11-17 14:50:00,31.44,31.46,31.38,31.44,46571.65301312984,17.6463,17.6575,17.6126,17.6463,46571.653
2009-11-17 14:55:00,31.42,31.46,31.39,31.41,71933.56525642464,17.635,17.6575,17.6182,17.6294,71933.5653
2009-11-17 15:00:00,31.4,31.48,31.4,31.47,29962.967119290763,17.6238,17.6687,17.6238,17.6631,29962.9671
2009-11-17 15:05:00,31.48,31.5,31.45,31.47,79564.58309953989,17.6687,17.6799,17.6519,17.6631,79564.5831
2009-11-17 15:10:00,31.47,31.52,31.46,31.5,68118.05633486701,17.6631,17.6912,17.6575,17.6799,68118.0563
2009-11-17 15:15:00,31.51,31.51,31.47,31.49,42980.58579284031,17.6856,17.6856,17.6631,17.6743,42980.5858
2009-11-17 15:20:00,31.49,31.52,31.47,31.49,48254.96577264056,17.6743,17.6912,17.6631,17.6743,48254.9658
2009-11-17 15:25:00,31.5,31.54,31.5,31.51,48816.07002581079,17.6799,17.7024,17.6799,17.6856,48816.07
2009-11-17 15:30:00,31.51,31.57,31.5,31.5,82594.54606665918,17.6856,17.7192,17.6799,17.6799,82594.5461
2009-11-17 15:35:00,31.5,31.52,31.43,31.46,107619.79575805184,17.6799,17.6912,17.6407,17.6575,107619.7958
2009-11-17 15:40:00,31.46,31.61,31.46,31.59,204354.16900460105,17.6575,17.7417,17.6575,17.7305,204354.169
2009-11-17 15:45:00,31.59,31.74,31.59,31.74,193805.40904500056,17.7305,17.8146,17.7305,17.8146,193805.409
2009-11-17 15:50:00,31.75,31.75,31.66,31.67,228144.9893390192,17.8203,17.8203,17.7697,17.7754,228144.9893
2009-11-17 15:55:00,31.65,31.74,31.65,31.71,548872.1804511278,17.7641,17.8146,17.7641,17.7978,548872.1805
2009-11-18 09:30:00,31.7,31.77,31.46,31.49,123442.9356974526,17.7922,17.8315,17.6575,17.6743,123442.9357
2009-11-18 09:35:00,31.52,31.69,31.43,31.69,163393.5585231736,17.6912,17.7866,17.6407,17.7866,163393.5585
2009-11-18 09:40:00,31.68,31.77,31.62,31.72,130288.4075861295,17.781,17.8315,17.7473,17.8034,130288.4076
2009-11-18 09:45:00,31.71,31.71,31.44,31.46,130625.07013803165,17.7978,17.7978,17.6463,17.6575,130625.0701
2009-11-18 09:50:00,31.45,31.45,31.31,31.39,114465.26764672875,17.6519,17.6519,17.5733,17.6182,114465.2676
2009-11-18 09:55:00,31.39,31.5,31.32,31.38,65873.63932218606,17.6182,17.6799,17.5789,17.6126,65873.6393
2009-11-18 10:00:00,31.38,31.42,31.33,31.33,56895.97127146224,17.6126,17.635,17.5845,17.5845,56895.9713
2009-11-18 10:05:00,31.33,31.4,31.32,31.35,74290.20311973964,17.5845,17.6238,17.5789,17.5958,74290.2031
2009-11-18 10:10:00,31.34,31.42,31.26,31.37,105487.59959600492,17.5901,17.635,17.5452,17.607,105487.5996
2009-11-18 10:15:00,31.36,31.46,31.31,31.46,69913.58994501177,17.6014,17.6575,17.5733,17.6575,69913.5899
2009-11-18 10:20:00,31.45,31.48,31.32,31.4,57793.73807653462,17.6519,17.6687,17.5789,17.6238,57793.7381
2009-11-18 10:25:00,31.41,31.48,31.35,31.36,66883.62697789249,17.6294,17.6687,17.5958,17.6014,66883.627
2009-11-18 10:30:00,31.37,31.49,31.33,31.46,104028.7285377623,17.607,17.6743,17.5845,17.6575,104028.7285
2009-11-18 10:35:00,31.47,31.5,31.41,31.5,42980.58579284031,17.6631,17.6799,17.6294,17.6799,42980.5858
2009-11-18 10:40:00,31.5,31.59,31.49,31.54,76983.50353495679,17.6799,17.7305,17.6743,17.7024,76983.5035
2009-11-18 10:45:00,31.54,31.59,31.46,31.47,46010.5487599596,17.7024,17.7305,17.6575,17.6631,46010.5488
2009-11-18 10:50:00,31.47,31.47,31.38,31.43,51621.59129166199,17.6631,17.6631,17.6126,17.6407,51621.5913
2009-11-18 10:55:00,31.43,31.46,31.38,31.38,65088.09336774772,17.6407,17.6575,17.6126,17.6126,65088.0934
2009-11-18 11:00:00,31.38,31.46,31.38,31.44,57569.29637526653,17.6126,17.6575,17.6126,17.6463,57569.2964
2009-11-18 11:05:00,31.43,31.49,31.43,31.49,62170.35125126248,17.6407,17.6743,17.6407,17.6743,62170.3513
2009-11-18 11:10:00,31.48,31.49,31.41,31.45,67893.61463359892,17.6687,17.6743,17.6294,17.6519,67893.6146
2009-11-18 11:15:00,31.43,31.43,31.4,31.4,48030.524071372456,17.6407,17.6407,17.6238,17.6238,48030.5241
2009-11-18 11:20:00,31.41,31.46,31.41,31.45,34900.68454718887,17.6294,17.6575,17.6294,17.6519,34900.6845
2009-11-18 11:25:00,31.44,31.46,31.38,31.4,33666.25519021434,17.6463,17.6575,17.6126,17.6238,33666.2552
2009-11-18 11:30:00,31.39,31.39,31.3,31.3,112557.51318594994,17.6182,17.6182,17.5677,17.5677,112557.5132
2009-11-18 11:35:00,31.3,31.3,31.28,31.28,60599.25934238581,17.5677,17.5677,17.5565,17.5565,60599.2593
2009-11-18 11:40:00,31.28,31.29,31.26,31.27,98081.02345415778,17.5565,17.5621,17.5452,17.5509,98081.0235
2009-11-18 11:45:00,31.27,31.27,31.22,31.22,100774.32386937492,17.5509,17.5509,17.5228,17.5228,100774.3239
2009-11-18 11:50:00,31.23,31.3,31.22,31.27,80125.68735271013,17.5284,17.5677,17.5228,17.5509,80125.6874
2009-11-18 11:55:00,31.28,31.33,31.25,31.32,68342.4980361351,17.5565,17.5845,17.5396,17.5789,68342.498
2009-11-18 12:00:00,31.33,31.33,31.22,31.25,37930.64751430816,17.5845,17.5845,17.5228,17.5396,37930.6475
2009-11-18 12:05:00,31.25,31.27,31.23,31.26,35798.45135226125,17.5396,17.5509,17.5284,17.5452,35798.4514
2009-11-18 12:10:00,31.25,31.32,31.25,31.29,33217.37178767815,17.5396,17.5789,17.5396,17.5621,33217.3718
2009-11-18 12:15:00,31.3,31.3,31.22,31.23,40399.50622825721,17.5677,17.5677,17.5228,17.5284,40399.5062
2009-11-18 12:20:00,31.23,31.28,31.22,31.27,45561.66535742341,17.5284,17.5565,17.5228,17.5509,45561.6654
2009-11-18 12:25:00,31.27,31.28,31.2,31.27,67444.73123106273,17.5509,17.5565,17.5116,17.5509,67444.7312
2009-11-18 12:30:00,31.28,31.31,31.22,31.3,37706.20581304006,17.5565,17.5733,17.5228,17.5677,37706.2058
2009-11-18 12:35:00,31.3,31.32,31.25,31.31,34115.13859275053,17.5677,17.5789,17.5396,17.5733,34115.1386
2009-11-18 12:40:00,31.3,31.34,31.3,31.3,19189.76545842217,17.5677,17.5901,17.5677,17.5677,19189.7655
2009-11-18 12:45:00,31.3,31.33,31.27,31.28,34900.68454718887,17.5677,17.5845,17.5509,17.5565,34900.6845
2009-11-18 12:50:00,31.27,31.28,31.22,31.23,25137.470542026706,17.5509,17.5565,17.5228,17.5284,25137.4705
2009-11-18 12:55:00,31.23,31.24,31.1,31.11,84951.18392997418,17.5284,17.534,17.4554,17.461,84951.1839
2009-11-18 13:00:00,31.11,31.12,31.05,31.06,48591.6283245427,17.461,17.4667,17.4274,17.433,48591.6283
2009-11-18 13:05:00,31.06,31.14,31.06,31.14,37706.20581304006,17.433,17.4779,17.433,17.4779,37706.2058
2009-11-18 13:10:00,31.14,31.18,31.13,31.14,32880.709235776005,17.4779,17.5003,17.4723,17.4779,32880.7092
2009-11-18 13:15:00,31.14,31.16,31.1,31.11,32656.26753450791,17.4779,17.4891,17.4554,17.461,32656.2675
2009-11-18 13:20:00,31.12,31.14,31.05,31.09,34339.580294018626,17.4667,17.4779,17.4274,17.4498,34339.5803
2009-11-18 13:25:00,31.08,31.11,31.05,31.1,29514.08371675457,17.4442,17.461,17.4274,17.4554,29514.0837
2009-11-18 13:30:00,31.1,31.17,31.1,31.12,50836.04533722365,17.4554,17.4947,17.4554,17.4667,50836.0453
2009-11-18 13:35:00,31.12,31.18,31.11,31.18,22331.94927617552,17.4667,17.5003,17.461,17.5003,22331.9493
2009-11-18 13:40:00,31.17,31.22,31.16,31.16,49152.73257771294,17.4947,17.5228,17.4891,17.4891,49152.7326
2009-11-18 13:45:00,31.16,31.17,31.1,31.11,25923.016496465043,17.4891,17.4947,17.4554,17.461,25923.0165
2009-11-18 13:50:00,31.12,31.14,31.1,31.12,23903.04118505218,17.4667,17.4779,17.4554,17.4667,23903.0412
2009-11-18 13:55:00,31.12,31.13,31.09,31.09,16047.581640668835,17.4667,17.4723,17.4498,17.4498,16047.5816
2009-11-18 14:00:00,31.09,31.12,31.09,31.1,22444.17012680956,17.4498,17.4667,17.4498,17.4554,22444.1701
2009-11-18 14:05:00,31.09,31.18,31.09,31.13,53753.787453708894,17.4498,17.5003,17.4498,17.4723,53753.7875
2009-11-18 14:10:00,31.13,31.14,31.04,31.04,119964.0893277971,17.4723,17.4779,17.4218,17.4218,119964.0893
2009-11-18 14:15:00,31.05,31.05,31.0,31.0,113118.61743912018,17.4274,17.4274,17.3993,17.3993,113118.6174
2009-11-18 14:20:00,31.01,31.04,31.0,31.01,100774.32386937492,17.4049,17.4218,17.3993,17.4049,100774.3239
2009-11-18 14:25:00,31.02,31.03,30.97,30.97,47469.41981820222,17.4105,17.4161,17.3825,17.3825,47469.4198
2009-11-18 14:30:00,30.97,30.98,30.96,30.97,95387.72303894065,17.3825,17.3881,17.3769,17.3825,95387.723
2009-11-18 14:35:00,30.97,30.98,30.97,30.98,52519.35809673437,17.3825,17.3881,17.3825,17.3881,52519.3581
2009-11-18 14:40:00,30.98,31.03,30.97,30.99,36247.33475479744,17.3881,17.4161,17.3825,17.3937,36247.3348
2009-11-18 14:45:00,30.98,30.99,30.93,30.97,46796.094714397936,17.3881,17.3937,17.36,17.3825,46796.0947
2009-11-18 14:50:00,30.96,30.98,30.91,30.91,40175.06452698911,17.3769,17.3881,17.3488,17.3488,40175.0645
2009-11-18 14:55:00,30.9,30.97,30.89,30.96,48254.96577264056,17.3432,17.3825,17.3376,17.3769,48254.9658
2009-11-18 15:00:00,30.96,30.98,30.9,30.91,67108.06867916058,17.3769,17.3881,17.3432,17.3488,67108.0687
2009-11-18 15:05:00,30.92,30.94,30.89,30.93,96846.59409718325,17.3544,17.3656,17.3376,17.36,96846.5941
2009-11-18 15:10:00,30.92,30.94,30.89,30.94,68566.93973740321,17.3544,17.3656,17.3376,17.3656,68566.9397
2009-11-18 15:15:00,30.94,30.98,30.91,30.91,54314.891706879134,17.3656,17.3881,17.3488,17.3488,54314.8917
2009-11-18 15:20:00,30.91,30.93,30.89,30.91,72382.44865896083,17.3488,17.36,17.3376,17.3488,72382.4487
2009-11-18 15:25:00,30.91,30.92,30.89,30.9,53753.787453708894,17.3488,17.3544,17.3376,17.3432,53753.7875
2009-11-18 15:30:00,30.89,30.91,30.84,30.89,98642.12770732802,17.3376,17.3488,17.3095,17.3376,98642.1277
2009-11-18 15:35:00,30.89,30.97,30.89,30.95,114240.82594546066,17.3376,17.3825,17.3376,17.3712,114240.8259
2009-11-18 15:40:00,30.95,31.0,30.94,31.0,135113.90416339354,17.3712,17.3993,17.3656,17.3993,135113.9042
2009-11-18 15:45:00,31.01,31.05,30.98,31.04,131522.83694310402,17.4049,17.4274,17.3881,17.4218,131522.8369
2009-11-18 15:50:00,31.04,31.07,31.04,31.07,162046.90831556503,17.4218,17.4386,17.4218,17.4386,162046.9083
2009-11-18 15:55:00,31.07,31.13,31.06,31.12,391538.5478621928,17.4386,17.4723,17.433,17.4667,391538.5479
2009-11-19 09:30:00,30.95,31.24,30.74,31.1,105824.26214790708,17.3712,17.534,17.2534,17.4554,105824.2621
2009-11-19 09:35:00,31.06,31.07,30.83,30.89,65536.97677028392,17.433,17.4386,17.3039,17.3376,65536.9768
2009-11-19 09:40:00,30.89,30.98,30.77,30.88,57457.07552463248,17.3376,17.3881,17.2702,17.332,57457.0755
2009-11-19 09:45:00,30.87,30.87,30.67,30.75,121984.06463920996,17.3263,17.3263,17.2141,17.259,121984.0646
2009-11-19 09:50:00,30.75,30.78,30.57,30.71,101559.86982381326,17.259,17.2758,17.158,17.2365,101559.8698
2009-11-19 09:55:00,30.7,30.77,30.64,30.67,47469.41981820222,17.2309,17.2702,17.1973,17.2141,47469.4198
2009-11-19 10:00:00,30.67,30.7,30.48,30.51,114353.04679609471,17.2141,17.2309,17.1075,17.1243,114353.0468
2009-11-19 10:05:00,30.51,30.56,30.47,30.52,32768.48838514196,17.1243,17.1524,17.1018,17.1299,32768.4884
2009-11-19 10:10:00,30.53,30.56,30.51,30.54,53866.00830434294,17.1355,17.1524,17.1243,17.1411,53866.0083
2009-11-19 10:15:00,30.55,30.57,30.5,30.51,74739.08652227583,17.1467,17.158,17.1187,17.1243,74739.0865
2009-11-19 10:20:00,30.51,30.66,30.51,30.64,58915.9465828751,17.1243,17.2085,17.1243,17.1973,58915.9466
2009-11-19 10:25:00,30.64,30.67,30.62,30.65,55437.100213219615,17.1973,17.2141,17.186,17.2029,55437.1002
2009-11-19 10:30:00,30.65,30.68,30.55,30.56,80686.79160588037,17.2029,17.2197,17.1467,17.1524,80686.7916
2009-11-19 10:35:00,30.57,30.64,30.5,30.5,43766.13174727864,17.158,17.1973,17.1187,17.1187,43766.1317
2009-11-19 10:40:00,30.5,30.53,30.44,30.48,49040.51172707889,17.1187,17.1355,17.085,17.1075,49040.5117
2009-11-19 10:45:00,30.48,30.49,30.3,30.33,88878.91370216585,17.1075,17.1131,17.0064,17.0233,88878.9137
2009-11-19 10:50:00,30.34,30.39,30.3,30.39,52070.47469419818,17.0289,17.0569,17.0064,17.0569,52070.4747
2009-11-19 10:55:00,30.4,30.42,30.34,30.34,57232.63382336438,17.0625,17.0738,17.0289,17.0289,57232.6338
2009-11-19 11:00:00,30.35,30.37,30.31,30.37,52743.79979800247,17.0345,17.0457,17.012,17.0457,52743.7998
2009-11-19 11:05:00,30.37,30.4,30.3,30.35,82370.10436539109,17.0457,17.0625,17.0064,17.0345,82370.1044
2009-11-19 11:10:00,30.34,30.43,30.34,30.42,23454.15778251599,17.0289,17.0794,17.0289,17.0738,23454.1578
2009-11-19 11:15:00,30.41,30.47,30.39,30.39,24688.587139490515,17.0682,17.1018,17.0569,17.0569,24688.5871
2009-11-19 11:20:00,30.39,30.4,30.34,30.38,27045.22500280552,17.0569,17.0625,17.0289,17.0513,27045.225
2009-11-19 11:25:00,30.39,30.47,30.38,30.47,14813.15228369431,17.0569,17.1018,17.0513,17.1018,14813.1523
2009-11-19 11:30:00,30.47,30.47,30.41,30.42,22219.728425541463,17.1018,17.1018,17.0682,17.0738,22219.7284
2009-11-19 11:35:00,30.43,30.43,30.35,30.38,21658.624172371223,17.0794,17.0794,17.0345,17.0513,21658.6242
2009-11-19 11:40:00,30.39,30.42,30.37,30.4,39838.40197508697,17.0569,17.0738,17.0457,17.0625,39838.402
2009-11-19 11:45:00,30.4,30.42,30.35,30.35,20087.532263494555,17.0625,17.0738,17.0345,17.0345,20087.5323
2009-11-19 11:50:00,30.35,30.39,30.34,30.39,23005.2743799798,17.0345,17.0569,17.0289,17.0569,23005.2744
2009-11-19 11:55:00,30.39,30.41,30.39,30.39,34564.02199528672,17.0569,17.0682,17.0569,17.0569,34564.022
2009-11-19 12:00:00,30.39,30.4,30.37,30.39,66995.84782852653,17.0569,17.0625,17.0457,17.0569,66995.8478
2009-11-19 12:05:00,30.39,30.46,30.38,30.46,65649.19762091797,17.0569,17.0962,17.0513,17.0962,65649.1976
2009-11-19 12:10:00,30.45,30.48,30.42,30.44,44102.79429918079,17.0906,17.1075,17.0738,17.085,44102.7943
2009-11-19 12:15:00,30.45,30.47,30.43,30.44,25698.574795196942,17.0906,17.1018,17.0794,17.085,25698.5748
2009-11-19 12:20:00,30.44,30.48,30.43,30.44,35349.56794972506,17.085,17.1075,17.0794,17.085,35349.5679
2009-11-19 12:25:00,30.44,30.5,30.44,30.49,29514.08371675457,17.085,17.1187,17.085,17.1131,29514.0837
2009-11-19 12:30:00,30.5,30.57,30.48,30.54,81472.3375603187,17.1187,17.158,17.1075,17.1411,81472.3376
2009-11-19 12:35:00,30.53,30.58,30.53,30.57,42868.36494220626,17.1355,17.1636,17.1355,17.158,42868.3649
2009-11-19 12:40:00,30.58,30.58,30.56,30.57,29850.74626865672,17.1636,17.1636,17.1524,17.158,29850.7463
2009-11-19 12:45:00,30.58,30.58,30.56,30.57,65985.8601728201,17.1636,17.1636,17.1524,17.158,65985.8602
2009-11-19 12:50:00,30.57,30.57,30.49,30.55,91347.77241611492,17.158,17.158,17.1131,17.1467,91347.7724
2009-11-19 12:55:00,30.55,30.56,30.54,30.56,28840.758612950285,17.1467,17.1524,17.1411,17.1524,28840.7586
2009-11-19 13:00:00,30.56,30.58,30.56,30.57,51397.14959039389,17.1524,17.1636,17.1524,17.158,51397.1496
2009-11-19 13:05:00,30.57,30.6,30.56,30.57,37930.64751430816,17.158,17.1748,17.1524,17.158,37930.6475
2009-11-19 13:10:00,30.57,30.58,30.52,30.55,85512.28818314442,17.158,17.1636,17.1299,17.1467,85512.2882
2009-11-19 13:15:00,30.55,30.58,30.53,30.57,97407.69835035349,17.1467,17.1636,17.1355,17.158,97407.6984
2009-11-19 13:20:00,30.57,30.6,30.52,30.57,91011.10986421276,17.158,17.1748,17.1299,17.158,91011.1099
2009-11-19 13:25:00,30.57,30.59,30.56,30.58,18628.66120525193,17.158,17.1692,17.1524,17.1636,18628.6612
2009-11-19 13:30:00,30.58,30.6,30.56,30.6,22107.507574907417,17.1636,17.1748,17.1524,17.1748,22107.5076
2009-11-19 13:35:00,30.6,30.65,30.59,30.62,29401.86286612052,17.1748,17.2029,17.1692,17.186,29401.8629
2009-11-19 13:40:00,30.63,30.64,30.58,30.6,29289.642015486475,17.1916,17.1973,17.1636,17.1748,29289.642
2009-11-19 13:45:00,30.61,30.64,30.58,30.63,49040.51172707889,17.1804,17.1973,17.1636,17.1916,49040.5117
2009-11-19 13:50:00,30.62,30.63,30.6,30.61,33329.5926383122,17.186,17.1916,17.1748,17.1804,33329.5926
2009-11-19 13:55:00,30.62,30.62,30.57,30.61,32095.16328133767,17.186,17.186,17.158,17.1804,32095.1633
2009-11-19 14:00:00,30.61,30.62,30.56,30.56,20760.85736729884,17.1804,17.186,17.1524,17.1524,20760.8574
2009-11-19 14:05:00,30.59,30.59,30.49,30.51,105375.37874537088,17.1692,17.1692,17.1131,17.1243,105375.3787
2009-11-19 14:10:00,30.51,30.53,30.47,30.49,111098.64212770732,17.1243,17.1355,17.1018,17.1131,111098.6421
2009-11-19 14:15:00,30.48,30.48,30.45,30.47,44215.01514981483,17.1075,17.1075,17.0906,17.1018,44215.0151
2009-11-19 14:20:00,30.47,30.55,30.46,30.54,76646.84098305464,17.1018,17.1467,17.0962,17.1411,76646.841
2009-11-19 14:25:00,30.54,30.56,30.47,30.52,60487.038491751766,17.1411,17.1524,17.1018,17.1299,60487.0385
2009-11-19 14:30:00,30.52,30.55,30.52,30.52,55773.76276512176,17.1299,17.1467,17.1299,17.1299,55773.7628
2009-11-19 14:35:00,30.52,30.54,30.5,30.51,108180.90001122208,17.1299,17.1411,17.1187,17.1243,108180.9
2009-11-19 14:40:00,30.51,30.56,30.49,30.53,166311.30063965885,17.1243,17.1524,17.1131,17.1355,166311.3006
2009-11-19 14:45:00,30.53,30.53,30.51,30.52,102233.19492761754,17.1355,17.1355,17.1243,17.1299,102233.1949
2009-11-19 14:50:00,30.52,30.57,30.52,30.54,108629.78341375828,17.1299,17.158,17.1299,17.1411,108629.7834
2009-11-19 14:55:00,30.54,30.56,30.53,30.56,78891.2579957356,17.1411,17.1524,17.1355,17.1524,78891.258
2009-11-19 15:00:00,30.56,30.57,30.49,30.52,189428.79587027268,17.1524,17.158,17.1131,17.1299,189428.7959
2009-11-19 15:05:00,30.52,30.52,30.43,30.47,124901.8067556952,17.1299,17.1299,17.0794,17.1018,124901.8068
2009-11-19 15:10:00,30.47,30.5,30.46,30.47,96734.3732465492,17.1018,17.1187,17.0962,17.1018,96734.3732
2009-11-19 15:15:00,30.46,30.48,30.43,30.45,183817.7533385703,17.0962,17.1075,17.0794,17.0906,183817.7533
2009-11-19 15:20:00,30.46,30.47,30.41,30.47,76085.7367298844,17.0962,17.1018,17.0682,17.1018,76085.7367
2009-11-19 15:25:00,30.47,30.47,30.41,30.41,107507.5749074178,17.1018,17.1018,17.0682,17.0682,107507.5749
2009-11-19 15:30:00,30.41,30.45,30.38,30.43,102906.52003142184,17.0682,17.0906,17.0513,17.0794,102906.52
2009-11-19 15:35:00,30.43,30.45,30.38,30.39,125238.46930759736,17.0794,17.0906,17.0513,17.0569,125238.4693
2009-11-19 15:40:00,30.39,30.56,30.37,30.48,202558.63539445627,17.0569,17.1524,17.0457,17.1075,202558.6354
2009-11-19 15:45:00,30.48,30.56,30.47,30.51,177757.8274043317,17.1075,17.1524,17.1018,17.1243,177757.8274
2009-11-19 15:50:00,30.51,30.61,30.48,30.51,320166.0868589384,17.1243,17.1804,17.1075,17.1243,320166.0869
2009-11-19 15:55:00,30.5,30.55,30.44,30.48,562787.5659297497,17.1187,17.1467,17.085,17.1075,562787.5659
2009-11-20 09:30:00,30.31,30.33,30.12,30.21,813601.1670968465,17.012,17.0233,16.9054,16.9559,813601.1671
2009-11-20 09:35:00,30.21,30.27,30.07,30.24,209179.6655818651,16.9559,16.9896,16.8773,16.9727,209179.6656
2009-11-20 09:40:00,30.24,30.27,30.09,30.09,140276.06329255976,16.9727,16.9896,16.8886,16.8886,140276.0633
2009-11-20 09:45:00,30.1,30.24,30.08,30.19,135226.1250140276,16.8942,16.9727,16.8829,16.9447,135226.125
2009-11-20 09:50:00,30.19,30.21,30.12,30.17,65424.75591964987,16.9447,16.9559,16.9054,16.9335,65424.7559
2009-11-20 09:55:00,30.16,30.22,30.15,30.21,69689.14824374368,16.9278,16.9615,16.9222,16.9559,69689.1482
2009-11-20 10:00:00,30.2,30.2,30.1,30.16,148917.06879138143,16.9503,16.9503,16.8942,16.9278,148917.0688
2009-11-20 10:05:00,30.16,30.16,30.03,30.06,182583.32398159572,16.9278,16.9278,16.8549,16.8717,182583.324
2009-11-20 10:10:00,30.06,30.32,30.02,30.28,104702.0536415666,16.8717,17.0176,16.8493,16.9952,104702.0536
2009-11-20 10:15:00,30.27,30.28,30.12,30.15,72719.11121086297,16.9896,16.9952,16.9054,16.9222,72719.1112
2009-11-20 10:20:00,30.18,30.24,30.01,30.12,120861.85613286948,16.9391,16.9727,16.8437,16.9054,120861.8561
2009-11-20 10:25:00,30.12,30.14,30.07,30.14,47020.53641566603,16.9054,16.9166,16.8773,16.9166,47020.5364
2009-11-20 10:30:00,30.13,30.13,30.05,30.08,49826.05768151722,16.911,16.911,16.8661,16.8829,49826.0577
2009-11-20 10:35:00,30.07,30.18,30.06,30.17,62170.35125126248,16.8773,16.9391,16.8717,16.9335,62170.3513
2009-11-20 10:40:00,30.16,30.16,30.01,30.04,93816.63113006396,16.9278,16.9278,16.8437,16.8605,93816.6311
2009-11-20 10:45:00,30.05,30.13,30.02,30.08,55885.9836157558,16.8661,16.911,16.8493,16.8829,55885.9836
2009-11-20 10:50:00,30.08,30.09,30.01,30.05,58130.40062843676,16.8829,16.8886,16.8437,16.8661,58130.4006
2009-11-20 10:55:00,30.05,30.07,29.96,30.05,61609.24699809224,16.8661,16.8773,16.8156,16.8661,61609.247
2009-11-20 11:00:00,30.05,30.16,30.04,30.13,51733.81214229604,16.8661,16.9278,16.8605,16.911,51733.8121
2009-11-20 11:05:00,30.13,30.17,30.09,30.14,58130.40062843676,16.911,16.9335,16.8886,16.9166,58130.4006
2009-11-20 11:10:00,30.15,30.17,30.1,30.15,39726.18112445292,16.9222,16.9335,16.8942,16.9222,39726.1811
2009-11-20 11:15:00,30.15,30.19,30.11,30.18,54090.45000561104,16.9222,16.9447,16.8998,16.9391,54090.45
2009-11-20 11:20:00,30.18,30.19,30.12,30.16,52968.24149927056,16.9391,16.9447,16.9054,16.9278,52968.2415
2009-11-20 11:25:00,30.15,30.16,30.04,30.05,44776.119402985074,16.9222,16.9278,16.8605,16.8661,44776.1194
2009-11-20 11:30:00,30.05,30.07,30.03,30.06,34900.68454718887,16.8661,16.8773,16.8549,16.8717,34900.6845
2009-11-20 11:35:00,30.06,30.07,29.99,30.05,47581.64066883627,16.8717,16.8773,16.8324,16.8661,47581.6407
2009-11-20 11:40:00,30.05,30.08,30.0,30.03,107283.1332061497,16.8661,16.8829,16.838,16.8549,107283.1332
2009-11-20 11:45:00,30.03,30.08,30.02,30.07,85400.06733251037,16.8549,16.8829,16.8493,16.8773,85400.0673
2009-11-20 11:50:00,30.06,30.07,30.04,30.06,70138.03164627988,16.8717,16.8773,16.8605,16.8717,70138.0316
2009-11-20 11:55:00,30.06,30.08,30.02,30.02,86746.71754011895,16.8717,16.8829,16.8493,16.8493,86746.7175
2009-11-20 12:00:00,30.01,30.03,29.98,30.01,119851.86847716304,16.8437,16.8549,16.8268,16.8437,119851.8685
2009-11-20 12:05:00,30.01,30.06,29.99,30.01,40848.3896307934,16.8437,16.8717,16.8324,16.8437,40848.3896
2009-11-20 12:10:00,30.01,30.04,29.98,30.04,35012.90539782291,16.8437,16.8605,16.8268,16.8605,35012.9054
2009-11-20 12:15:00,30.03,30.05,30.02,30.03,61272.5844461901,16.8549,16.8661,16.8493,16.8549,61272.5844
2009-11-20 12:20:00,30.03,30.05,29.99,30.04,58467.0631803389,16.8549,16.8661,16.8324,16.8605,58467.0632
2009-11-20 12:25:00,30.04,30.05,29.99,30.01,148692.62709011332,16.8605,16.8661,16.8324,16.8437,148692.6271
2009-11-20 12:30:00,30.0,30.07,29.99,30.06,92469.9809224554,16.838,16.8773,16.8324,16.8717,92469.9809
2009-11-20 12:35:00,30.07,30.11,30.07,30.1,47581.64066883627,16.8773,16.8998,16.8773,16.8942,47581.6407
2009-11-20 12:40:00,30.1,30.11,30.07,30.11,51284.928739759845,16.8942,16.8998,16.8773,16.8998,51284.9287
2009-11-20 12:45:00,30.09,30.11,30.07,30.1,50836.04533722365,16.8886,16.8998,16.8773,16.8942,50836.0453
2009-11-20 12:50:00,30.1,30.12,30.07,30.11,83492.31287173157,16.8942,16.9054,16.8773,16.8998,83492.3129
2009-11-20 12:55:00,30.11,30.11,30.08,30.1,33666.25519021434,16.8998,16.8998,16.8829,16.8942,33666.2552
2009-11-20 13:00:00,30.09,30.12,30.08,30.1,37257.32241050387,16.8886,16.9054,16.8829,16.8942,37257.3224
2009-11-20 13:05:00,30.1,30.15,30.08,30.13,34115.13859275053,16.8942,16.9222,16.8829,16.911,34115.1386
2009-11-20 13:10:00,30.13,30.17,30.11,30.17,30748.513073729097,16.911,16.9335,16.8998,16.9335,30748.5131
2009-11-20 13:15:00,30.16,30.19,30.14,30.15,29065.20031421838,16.9278,16.9447,16.9166,16.9222,29065.2003
2009-11-20 13:20:00,30.15,30.15,30.11,30.15,26708.562450903377,16.9222,16.9222,16.8998,16.9222,26708.5625
2009-11-20 13:25:00,30.15,30.18,30.14,30.18,17169.790147009313,16.9222,16.9391,16.9166,16.9391,17169.7901
2009-11-20 13:30:00,30.17,30.19,30.15,30.16,29289.642015486475,16.9335,16.9447,16.9222,16.9278,29289.642
2009-11-20 13:35:00,30.16,30.17,30.14,30.17,18853.10290652003,16.9278,16.9335,16.9166,16.9335,18853.1029
2009-11-20 13:40:00,30.17,30.17,30.13,30.17,25249.69139266076,16.9335,16.9335,16.911,16.9335,25249.6914
2009-11-20 13:45:00,30.17,30.26,30.15,30.24,54539.33340814723,16.9335,16.984,16.9222,16.9727,54539.3334
2009-11-20 13:50:00,30.24,30.27,30.23,30.24,23790.82033441813,16.9727,16.9896,16.9671,16.9727,23790.8203
2009-11-20 13:55:00,30.24,30.24,30.22,30.24,22444.17012680956,16.9727,16.9727,16.9615,16.9727,22444.1701
2009-11-20 14:00:00,30.24,30.29,30.23,30.29,33217.37178767815,16.9727,17.0008,16.9671,17.0008,33217.3718
2009-11-20 14:05:00,30.29,30.29,30.25,30.27,25698.574795196942,17.0008,17.0008,16.9784,16.9896,25698.5748
2009-11-20 14:10:00,30.27,30.28,30.24,30.26,16272.02334193693,16.9896,16.9952,16.9727,16.984,16272.0233
2009-11-20 14:15:00,30.25,30.28,30.24,30.26,20087.532263494555,16.9784,16.9952,16.9727,16.984,20087.5323
2009-11-20 14:20:00,30.27,30.27,30.25,30.26,47918.30322073841,16.9896,16.9896,16.9784,16.984,47918.3032
2009-11-20 14:25:00,30.26,30.32,30.25,30.32,39052.85602064864,16.984,17.0176,16.9784,17.0176,39052.856
2009-11-20 14:30:00,30.32,30.35,30.29,30.32,57457.07552463248,17.0176,17.0345,17.0008,17.0176,57457.0755
2009-11-20 14:35:00,30.32,30.38,30.3,30.36,64190.32656267534,17.0176,17.0513,17.0064,17.0401,64190.3266
2009-11-20 14:40:00,30.36,30.36,30.29,30.29,58242.62147907081,17.0401,17.0401,17.0008,17.0008,58242.6215
2009-11-20 14:45:00,30.29,30.32,30.26,30.3,77207.94523622488,17.0008,17.0176,16.984,17.0064,77207.9452
2009-11-20 14:50:00,30.31,30.32,30.29,30.3,42307.26068903602,17.012,17.0176,17.0008,17.0064,42307.2607
2009-11-20 14:55:00,30.3,30.31,30.29,30.3,26820.783301537424,17.0064,17.012,17.0008,17.0064,26820.7833
2009-11-20 15:00:00,30.3,30.32,30.29,30.32,64639.209965211536,17.0064,17.0176,17.0008,17.0176,64639.21
2009-11-20 15:05:00,30.31,30.32,30.3,30.31,67108.06867916058,17.012,17.0176,17.0064,17.012,67108.0687
2009-11-20 15:10:00,30.3,30.31,30.27,30.27,179216.69846257434,17.0064,17.012,16.9896,16.9896,179216.6985
2009-11-20 15:15:00,30.28,30.31,30.27,30.31,20985.29906856694,16.9952,17.012,16.9896,17.012,20985.2991
2009-11-20 15:20:00,30.31,30.32,30.28,30.29,89103.35540343395,17.012,17.0176,16.9952,17.0008,89103.3554
2009-11-20 15:25:00,30.28,30.29,30.24,30.27,68342.4980361351,16.9952,17.0008,16.9727,16.9896,68342.498
2009-11-20 15:30:00,30.26,30.32,30.26,30.31,109078.66681629446,16.984,17.0176,16.984,17.012,109078.6668
2009-11-20 15:35:00,30.31,30.32,30.27,30.29,108966.44596566042,17.012,17.0176,16.9896,17.0008,108966.446
2009-11-20 15:40:00,30.28,30.33,30.27,30.31,168106.8342498036,16.9952,17.0233,16.9896,17.012,168106.8342
2009-11-20 15:45:00,30.3,30.32,30.26,30.26,250925.82201773088,17.0064,17.0176,16.984,16.984,250925.822
2009-11-20 15:50:00,30.26,30.26,30.21,30.21,271125.57513185946,16.984,16.984,16.9559,16.9559,271125.5751
2009-11-20 15:55:00,30.22,30.3,30.15,30.23,521265.851195152,16.9615,17.0064,16.9222,16.9671,521265.8512
2009-11-23 09:30:00,30.64,30.85,30.58,30.73,83155.65031982942,17.1973,17.3151,17.1636,17.2478,83155.6503
2009-11-23 09:35:00,30.69,30.81,30.67,30.76,61160.36359555605,17.2253,17.2927,17.2141,17.2646,61160.3636
2009-11-23 09:40:00,30.76,30.78,30.67,30.72,106160.9246998092,17.2646,17.2758,17.2141,17.2422,106160.9247
2009-11-23 09:45:00,30.71,30.8,30.56,30.57,86073.39243631467,17.2365,17.2871,17.1524,17.158,86073.3924
2009-11-23 09:50:00,30.57,30.7,30.54,30.68,69352.48569184155,17.158,17.2309,17.1411,17.2197,69352.4857
2009-11-23 09:55:00,30.67,30.68,30.56,30.64,80462.34990461227,17.2141,17.2197,17.1524,17.1973,80462.3499
2009-11-23 10:00:00,30.65,30.71,30.57,30.64,122769.61059364828,17.2029,17.2365,17.158,17.1973,122769.6106
2009-11-23 10:05:00,30.63,30.71,30.62,30.65,104365.39108966444,17.1916,17.2365,17.186,17.2029,104365.3911
2009-11-23 10:10:00,30.64,30.7,30.62,30.68,53641.56660307485,17.1973,17.2309,17.186,17.2197,53641.5666
2009-11-23 10:15:00,30.67,30.7,30.64,30.64,56895.97127146224,17.2141,17.2309,17.1973,17.1973,56895.9713
2009-11-23 10:20:00,30.65,30.67,30.57,30.64,91235.55156548086,17.2029,17.2141,17.158,17.1973,91235.5516
2009-11-23 10:25:00,30.64,30.65,30.58,30.64,57344.85467399842,17.1973,17.2029,17.1636,17.1973,57344.8547
2009-11-23 10:30:00,30.64,30.72,30.63,30.72,63180.33890696892,17.1973,17.2422,17.1916,17.2422,63180.3389
2009-11-23 10:35:00,30.72,30.74,30.64,30.69,70811.35675008416,17.2422,17.2534,17.1973,17.2253,70811.3568
2009-11-23 10:40:00,30.7,30.73,30.66,30.69,124004.0399506228,17.2309,17.2478,17.2085,17.2253,124004.04
2009-11-23 10:45:00,30.68,30.73,30.66,30.72,85961.17158568061,17.2197,17.2478,17.2085,17.2422,85961.1716
2009-11-23 10:50:00,30.72,30.77,30.71,30.72,106273.14555044328,17.2422,17.2702,17.2365,17.2422,106273.1456
2009-11-23 10:55:00,30.73,30.73,30.67,30.71,47918.30322073841,17.2478,17.2478,17.2141,17.2365,47918.3032
2009-11-23 11:00:00,30.72,30.74,30.71,30.73,30748.513073729097,17.2422,17.2534,17.2365,17.2478,30748.5131
2009-11-23 11:05:00,30.73,30.78,30.73,30.76,67556.95208169677,17.2478,17.2758,17.2478,17.2646,67556.9521
2009-11-23 11:10:00,30.75,30.8,30.73,30.75,64078.105712041295,17.259,17.2871,17.2478,17.259,64078.1057
2009-11-23 11:15:00,30.74,30.76,30.71,30.75,40623.9479295253,17.2534,17.2646,17.2365,17.259,40623.9479
2009-11-23 11:20:00,30.75,30.75,30.71,30.71,51172.7078891258,17.259,17.259,17.2365,17.2365,51172.7079
2009-11-23 11:25:00,30.71,30.75,30.69,30.71,35574.00965099315,17.2365,17.259,17.2253,17.2365,35574.0097
2009-11-23 11:30:00,30.71,30.77,30.7,30.77,40175.06452698911,17.2365,17.2702,17.2309,17.2702,40175.0645
2009-11-23 11:35:00,30.76,30.8,30.73,30.73,68118.05633486701,17.2646,17.2871,17.2478,17.2478,68118.0563
2009-11-23 11:40:00,30.73,30.81,30.73,30.81,66883.62697789249,17.2478,17.2927,17.2478,17.2927,66883.627
2009-11-23 11:45:00,30.81,30.81,30.75,30.81,54090.45000561104,17.2927,17.2927,17.259,17.2927,54090.45
2009-11-23 11:50:00,30.81,30.87,30.78,30.82,76310.1784311525,17.2927,17.3263,17.2758,17.2983,76310.1784
2009-11-23 11:55:00,30.82,30.82,30.78,30.8,52631.57894736842,17.2983,17.2983,17.2758,17.2871,52631.5789
2009-11-23 12:00:00,30.79,30.83,30.78,30.81,90450.00561104252,17.2814,17.3039,17.2758,17.2927,90450.0056
2009-11-23 12:05:00,30.81,30.81,30.75,30.78,87083.38009202109,17.2927,17.2927,17.259,17.2758,87083.3801
2009-11-23 12:10:00,30.79,30.8,30.75,30.78,104926.49534283468,17.2814,17.2871,17.259,17.2758,104926.4953
2009-11-23 12:15:00,30.77,30.81,30.77,30.78,30299.629671192903,17.2702,17.2927,17.2702,17.2758,30299.6297
2009-11-23 12:20:00,30.77,30.8,30.76,30.77,33329.5926383122,17.2702,17.2871,17.2646,17.2702,33329.5926
2009-11-23 12:25:00,30.77,30.77,30.7,30.7,59925.934238581525,17.2702,17.2702,17.2309,17.2309,59925.9342
2009-11-23 12:30:00,30.68,30.69,30.6,30.64,52856.02064863651,17.2197,17.2253,17.1748,17.1973,52856.0206
2009-11-23 12:35:00,30.63,30.69,30.62,30.68,24800.80799012457,17.1916,17.2253,17.186,17.2197,24800.808
2009-11-23 12:40:00,30.67,30.69,30.62,30.64,19301.98630905622,17.2141,17.2253,17.186,17.1973,19301.9863
2009-11-23 12:45:00,30.64,30.73,30.64,30.69,23341.93693188194,17.1973,17.2478,17.1973,17.2253,23341.9369
2009-11-23 12:50:00,30.69,30.74,30.68,30.73,26484.12074963528,17.2253,17.2534,17.2197,17.2478,26484.1207
2009-11-23 12:55:00,30.73,30.73,30.71,30.72,11446.526764672875,17.2478,17.2478,17.2365,17.2422,11446.5268
2009-11-23 13:00:00,30.72,30.73,30.7,30.7,15486.477387498597,17.2422,17.2478,17.2309,17.2309,15486.4774
2009-11-23 13:05:00,30.7,30.71,30.69,30.7,11109.864212770732,17.2309,17.2365,17.2253,17.2309,11109.8642
2009-11-23 13:10:00,30.72,30.72,30.68,30.71,24464.145438222426,17.2422,17.2422,17.2197,17.2365,24464.1454
2009-11-23 13:15:00,30.71,30.73,30.67,30.7,52407.13724610032,17.2365,17.2478,17.2141,17.2309,52407.1372
2009-11-23 13:20:00,30.71,30.74,30.7,30.72,44776.119402985074,17.2365,17.2534,17.2309,17.2422,44776.1194
2009-11-23 13:25:00,30.73,30.73,30.69,30.72,28279.654359780045,17.2478,17.2478,17.2253,17.2422,28279.6544
2009-11-23 13:30:00,30.71,30.72,30.67,30.72,40736.16878015935,17.2365,17.2422,17.2141,17.2422,40736.1688
2009-11-23 13:35:00,30.71,30.77,30.71,30.75,42307.26068903602,17.2365,17.2702,17.2365,17.259,42307.2607
2009-11-23 13:40:00,30.75,30.75,30.71,30.72,22331.94927617552,17.259,17.259,17.2365,17.2422,22331.9493
2009-11-23 13:45:00,30.72,30.76,30.69,30.69,31534.05902816743,17.2422,17.2646,17.2253,17.2253,31534.059
2009-11-23 13:50:00,30.7,30.72,30.66,30.68,37930.64751430816,17.2309,17.2422,17.2085,17.2197,37930.6475
2009-11-23 13:55:00,30.69,30.7,30.64,30.67,19414.207159690268,17.2253,17.2309,17.1973,17.2141,19414.2072
2009-11-23 14:00:00,30.69,30.69,30.64,30.67,18628.66120525193,17.2253,17.2253,17.1973,17.2141,18628.6612
2009-11-23 14:05:00,30.68,30.73,30.68,30.69,36808.43900796768,17.2197,17.2478,17.2197,17.2253,36808.439
2009-11-23 14:10:00,30.69,30.7,30.64,30.67,36247.33475479744,17.2253,17.2309,17.1973,17.2141,36247.3348
2009-11-23 14:15:00,30.67,30.71,30.66,30.7,30972.9547749972,17.2141,17.2365,17.2085,17.2309,30972.9548
2009-11-23 14:20:00,30.69,30.74,30.68,30.74,35125.12624845696,17.2253,17.2534,17.2197,17.2534,35125.1262
2009-11-23 14:25:00,30.73,30.79,30.73,30.79,23678.599483784084,17.2478,17.2814,17.2478,17.2814,23678.5995
2009-11-23 14:30:00,30.78,30.85,30.77,30.84,68005.83548423297,17.2758,17.3151,17.2702,17.3095,68005.8355
2009-11-23 14:35:00,30.83,30.88,30.81,30.84,62282.57210189653,17.3039,17.332,17.2927,17.3095,62282.5721
2009-11-23 14:40:00,30.84,30.86,30.83,30.85,23678.599483784084,17.3095,17.3207,17.3039,17.3151,23678.5995
2009-11-23 14:45:00,30.86,30.89,30.85,30.88,39613.96027381888,17.3207,17.3376,17.3151,17.332,39613.9603
2009-11-23 14:50:00,30.88,30.89,30.87,30.87,24351.92458758837,17.332,17.3376,17.3263,17.3263,24351.9246
2009-11-23 14:55:00,30.87,30.88,30.82,30.82,32768.48838514196,17.3263,17.332,17.2983,17.2983,32768.4884
2009-11-23 15:00:00,30.83,30.87,30.82,30.84,42756.14409157221,17.3039,17.3263,17.2983,17.3095,42756.1441
2009-11-23 15:05:00,30.84,30.88,30.83,30.84,157558.0742902031,17.3095,17.332,17.3039,17.3095,157558.0743
2009-11-23 15:10:00,30.84,30.84,30.81,30.82,49938.27853215127,17.3095,17.3095,17.2927,17.2983,49938.2785
2009-11-23 15:15:00,30.81,30.82,30.77,30.8,41072.8313320615,17.2927,17.2983,17.2702,17.2871,41072.8313
2009-11-23 15:20:00,30.79,30.8,30.7,30.7,69015.8231399394,17.2814,17.2871,17.2309,17.2309,69015.8231
2009-11-23 15:25:00,30.7,30.71,30.65,30.66,62731.45550443272,17.2309,17.2365,17.2029,17.2085,62731.4555
2009-11-23 15:30:00,30.66,30.67,30.56,30.59,91235.55156548086,17.2085,17.2141,17.1524,17.1692,91235.5516
2009-11-23 15:35:00,30.58,30.64,30.52,30.64,95387.72303894065,17.1636,17.1973,17.1299,17.1973,95387.723
2009-11-23 15:40:00,30.63,30.69,30.63,30.68,75524.63247671416,17.1916,17.2253,17.1916,17.2197,75524.6325
2009-11-23 15:45:00,30.69,30.7,30.57,30.7,111323.08382897542,17.2253,17.2309,17.158,17.2309,111323.0838
2009-11-23 15:50:00,30.7,30.73,30.68,30.73,138031.6462798788,17.2309,17.2478,17.2197,17.2478,138031.6463
2009-11-23 15:55:00,30.73,30.78,30.72,30.73,351363.48333520367,17.2478,17.2758,17.2422,17.2478,351363.4833
2009-11-24 09:30:00,30.67,30.82,30.64,30.79,70923.57760071821,17.2141,17.2983,17.1973,17.2814,70923.5776
2009-11-24 09:35:00,30.8,30.81,30.66,30.7,46796.094714397936,17.2871,17.2927,17.2085,17.2309,46796.0947
2009-11-24 09:40:00,30.71,30.75,30.45,30.45,79564.58309953989,17.2365,17.259,17.0906,17.0906,79564.5831
2009-11-24 09:45:00,30.43,30.64,30.41,30.64,47132.75726630008,17.0794,17.1973,17.0682,17.1973,47132.7573
2009-11-24 09:50:00,30.6,30.6,30.38,30.54,68118.05633486701,17.1748,17.1748,17.0513,17.1411,68118.0563
2009-11-24 09:55:00,30.53,30.59,30.48,30.52,52856.02064863651,17.1355,17.1692,17.1075,17.1299,52856.0206
2009-11-24 10:00:00,30.57,30.75,30.48,30.71,162608.01256873526,17.158,17.259,17.1075,17.2365,162608.0126
2009-11-24 10:05:00,30.72,30.75,30.54,30.7,76085.7367298844,17.2422,17.259,17.1411,17.2309,76085.7367
2009-11-24 10:10:00,30.72,30.77,30.56,30.74,104028.7285377623,17.2422,17.2702,17.1524,17.2534,104028.7285
2009-11-24 10:15:00,30.74,30.77,30.68,30.73,104702.0536415666,17.2534,17.2702,17.2197,17.2478,104702.0536
2009-11-24 10:20:00,30.72,30.74,30.66,30.73,27157.445853439567,17.2422,17.2534,17.2085,17.2478,27157.4459
2009-11-24 10:25:00,30.73,30.73,30.64,30.64,31646.27987880148,17.2478,17.2478,17.1973,17.1973,31646.2799
2009-11-24 10:30:00,30.63,30.76,30.62,30.71,73953.5405678375,17.1916,17.2646,17.186,17.2365,73953.5406
2009-11-24 10:35:00,30.7,30.89,30.7,30.88,70362.47334754797,17.2309,17.3376,17.2309,17.332,70362.4733
2009-11-24 10:40:00,30.88,30.96,30.81,30.86,77544.60778812703,17.332,17.3769,17.2927,17.3207,77544.6078
2009-11-24 10:45:00,30.87,30.91,30.81,30.84,90113.3430591404,17.3263,17.3488,17.2927,17.3095,90113.3431
2009-11-24 10:50:00,30.85,30.94,30.83,30.93,32768.48838514196,17.3151,17.3656,17.3039,17.36,32768.4884
2009-11-24 10:55:00,30.93,30.94,30.88,30.88,38491.7517674784,17.36,17.3656,17.332,17.332,38491.7518
2009-11-24 11:00:00,30.88,30.89,30.84,30.86,29850.74626865672,17.332,17.3376,17.3095,17.3207,29850.7463
2009-11-24 11:05:00,30.86,30.89,30.78,30.83,47357.19896756817,17.3207,17.3376,17.2758,17.3039,47357.199
2009-11-24 11:10:00,30.83,30.86,30.8,30.82,22893.05352934575,17.3039,17.3207,17.2871,17.2983,22893.0535
2009-11-24 11:15:00,30.83,30.83,30.74,30.76,31309.617326899337,17.3039,17.3039,17.2534,17.2646,31309.6173
2009-11-24 11:20:00,30.74,30.79,30.71,30.78,51958.25384356413,17.2534,17.2814,17.2365,17.2758,51958.2538
2009-11-24 11:25:00,30.78,30.78,30.64,30.66,31309.617326899337,17.2758,17.2758,17.1973,17.2085,31309.6173
2009-11-24 11:30:00,30.67,30.75,30.64,30.71,34676.24284592077,17.2141,17.259,17.1973,17.2365,34676.2428
2009-11-24 11:35:00,30.71,30.73,30.67,30.69,23790.82033441813,17.2365,17.2478,17.2141,17.2253,23790.8203
2009-11-24 11:40:00,30.69,30.7,30.64,30.65,31870.72158006957,17.2253,17.2309,17.1973,17.2029,31870.7216
2009-11-24 11:45:00,30.65,30.71,30.62,30.71,42307.26068903602,17.2029,17.2365,17.186,17.2365,42307.2607
2009-11-24 11:50:00,30.69,30.72,30.67,30.68,54875.995960049375,17.2253,17.2422,17.2141,17.2197,54875.996
2009-11-24 11:55:00,30.68,30.73,30.66,30.73,19077.544607788124,17.2197,17.2478,17.2085,17.2478,19077.5446
2009-11-24 12:00:00,30.73,30.74,30.69,30.72,55324.87936258557,17.2478,17.2534,17.2253,17.2422,55324.8794
2009-11-24 12:05:00,30.73,30.73,30.68,30.72,33329.5926383122,17.2478,17.2478,17.2197,17.2422,33329.5926
2009-11-24 12:10:00,30.72,30.78,30.72,30.76,34227.35944338458,17.2422,17.2758,17.2422,17.2646,34227.3594
2009-11-24 12:15:00,30.76,30.78,30.73,30.77,40175.06452698911,17.2646,17.2758,17.2478,17.2702,40175.0645
2009-11-24 12:20:00,30.76,30.8,30.75,30.77,39501.73942318482,17.2646,17.2871,17.259,17.2702,39501.7394
2009-11-24 12:25:00,30.77,30.81,30.77,30.8,37032.880709235775,17.2702,17.2927,17.2702,17.2871,37032.8807
2009-11-24 12:30:00,30.78,30.82,30.77,30.79,50162.72023341936,17.2758,17.2983,17.2702,17.2814,50162.7202
2009-11-24 12:35:00,30.79,30.88,30.79,30.85,51172.7078891258,17.2814,17.332,17.2814,17.3151,51172.7079
2009-11-24 12:40:00,30.85,30.87,30.75,30.81,53417.124901806754,17.3151,17.3263,17.259,17.2927,53417.1249
2009-11-24 12:45:00,30.81,30.81,30.78,30.78,32319.604982605768,17.2927,17.2927,17.2758,17.2758,32319.605
2009-11-24 12:50:00,30.78,30.79,30.74,30.75,25025.24969139266,17.2758,17.2814,17.2534,17.259,25025.2497
2009-11-24 12:55:00,30.76,30.77,30.73,30.74,21546.403321737176,17.2646,17.2702,17.2478,17.2534,21546.4033
2009-11-24 13:00:00,30.74,30.78,30.71,30.71,82818.98776792728,17.2534,17.2758,17.2365,17.2365,82818.9878
2009-11-24 13:05:00,30.72,30.77,30.72,30.75,48367.1866232746,17.2422,17.2702,17.2422,17.259,48367.1866
2009-11-24 13:10:00,30.74,30.78,30.73,30.77,57344.85467399842,17.2534,17.2758,17.2478,17.2702,57344.8547
2009-11-24 13:15:00,30.77,30.77,30.71,30.72,46347.21131186174,17.2702,17.2702,17.2365,17.2422,46347.2113
2009-11-24 13:20:00,30.72,30.72,30.67,30.69,37818.42666367411,17.2422,17.2422,17.2141,17.2253,37818.4267
2009-11-24 13:25:00,30.69,30.69,30.66,30.67,14252.04803052407,17.2253,17.2253,17.2085,17.2141,14252.048
2009-11-24 13:30:00,30.67,30.71,30.67,30.68,27269.666704073614,17.2141,17.2365,17.2141,17.2197,27269.6667
2009-11-24 13:35:00,30.69,30.7,30.66,30.7,21209.74076983504,17.2253,17.2309,17.2085,17.2309,21209.7408
2009-11-24 13:40:00,30.69,30.71,30.65,30.65,38155.08921557625,17.2253,17.2365,17.2029,17.2029,38155.0892
2009-11-24 13:45:00,30.65,30.65,30.64,30.64,26708.562450903377,17.2029,17.2029,17.1973,17.1973,26708.5625
2009-11-24 13:50:00,30.64,30.65,30.62,30.62,16272.02334193693,17.1973,17.2029,17.186,17.186,16272.0233
2009-11-24 13:55:00,30.63,30.65,30.6,30.64,58018.17977780271,17.1916,17.2029,17.1748,17.1973,58018.1798
2009-11-24 14:00:00,30.64,30.65,30.56,30.57,104140.94938839636,17.1973,17.2029,17.1524,17.158,104140.9494
2009-11-24 14:05:00,30.57,30.7,30.57,30.65,53866.00830434294,17.158,17.2309,17.158,17.2029,53866.0083
2009-11-24 14:10:00,30.64,30.7,30.64,30.69,37257.32241050387,17.1973,17.2309,17.1973,17.2253,37257.3224
2009-11-24 14:15:00,30.69,30.72,30.68,30.71,25361.9122432948,17.2253,17.2422,17.2197,17.2365,25361.9122
2009-11-24 14:20:00,30.71,30.76,30.67,30.73,58354.84232970486,17.2365,17.2646,17.2141,17.2478,58354.8423
2009-11-24 14:25:00,30.73,30.75,30.68,30.68,21321.961620469083,17.2478,17.259,17.2197,17.2197,21321.9616
2009-11-24 14:30:00,30.67,30.69,30.64,30.67,36247.33475479744,17.2141,17.2253,17.1973,17.2141,36247.3348
2009-11-24 14:35:00,30.67,30.72,30.67,30.69,28840.758612950285,17.2141,17.2422,17.2141,17.2253,28840.7586
2009-11-24 14:40:00,30.68,30.78,30.68,30.76,33890.69689148243,17.2197,17.2758,17.2197,17.2646,33890.6969
2009-11-24 14:45:00,30.75,30.83,30.74,30.81,46347.21131186174,17.259,17.3039,17.2534,17.2927,46347.2113
2009-11-24 14:50:00,30.81,30.81,30.74,30.79,41072.8313320615,17.2927,17.2927,17.2534,17.2814,41072.8313
2009-11-24 14:55:00,30.78,30.78,30.71,30.72,39613.96027381888,17.2758,17.2758,17.2365,17.2422,39613.9603
2009-11-24 15:00:00,30.72,30.72,30.67,30.69,43429.4691953765,17.2422,17.2422,17.2141,17.2253,43429.4692
2009-11-24 15:05:00,30.69,30.69,30.67,30.68,49601.61598024913,17.2253,17.2253,17.2141,17.2197,49601.616
2009-11-24 15:10:00,30.68,30.7,30.64,30.66,71484.68185388845,17.2197,17.2309,17.1973,17.2085,71484.6819
2009-11-24 15:15:00,30.65,30.67,30.64,30.65,39501.73942318482,17.2029,17.2141,17.1973,17.2029,39501.7394
2009-11-24 15:20:00,30.65,30.69,30.64,30.69,31870.72158006957,17.2029,17.2253,17.1973,17.2253,31870.7216
2009-11-24 15:25:00,30.69,30.72,30.63,30.67,64302.54741330939,17.2253,17.2422,17.1916,17.2141,64302.5474
2009-11-24 15:30:00,30.66,30.67,30.64,30.65,36135.113904163394,17.2085,17.2141,17.1973,17.2029,36135.1139
2009-11-24 15:35:00,30.64,30.65,30.61,30.63,86297.83413758276,17.1973,17.2029,17.1804,17.1916,86297.8341
2009-11-24 15:40:00,30.62,30.65,30.57,30.64,137246.10032544046,17.186,17.2029,17.158,17.1973,137246.1003
2009-11-24 15:45:00,30.64,30.67,30.62,30.67,93928.851980698,17.1973,17.2141,17.186,17.2141,93928.852
2009-11-24 15:50:00,30.66,30.69,30.64,30.68,143642.68881158117,17.2085,17.2253,17.1973,17.2197,143642.6888
2009-11-24 15:55:00,30.67,30.72,30.64,30.72,212321.84939961843,17.2141,17.2422,17.1973,17.2422,212321.8494
2009-11-25 09:30:00,30.77,30.85,30.67,30.69,97071.03579845135,17.2702,17.3151,17.2141,17.2253,97071.0358
2009-11-25 09:35:00,30.7,30.76,30.63,30.73,58579.28403097295,17.2309,17.2646,17.1916,17.2478,58579.284
2009-11-25 09:40:00,30.73,30.76,30.66,30.73,39052.85602064864,17.2478,17.2646,17.2085,17.2478,39052.856
2009-11-25 09:45:00,30.73,30.82,30.72,30.75,58467.0631803389,17.2478,17.2983,17.2422,17.259,58467.0632
2009-11-25 09:50:00,30.75,30.81,30.71,30.81,45449.44450678936,17.259,17.2927,17.2365,17.2927,45449.4445
2009-11-25 09:55:00,30.81,30.9,30.81,30.89,22107.507574907417,17.2927,17.3432,17.2927,17.3376,22107.5076
2009-11-25 10:00:00,30.89,31.05,30.88,31.03,71933.56525642464,17.3376,17.4274,17.332,17.4161,71933.5653
2009-11-25 10:05:00,31.02,31.02,30.85,30.89,115138.59275053303,17.4105,17.4105,17.3151,17.3376,115138.5928
2009-11-25 10:10:00,30.9,30.94,30.8,30.82,61497.02614745819,17.3432,17.3656,17.2871,17.2983,61497.0261
2009-11-25 10:15:00,30.82,30.89,30.79,30.85,63629.2223095051,17.2983,17.3376,17.2814,17.3151,63629.2223
2009-11-25 10:20:00,30.86,30.87,30.8,30.8,59364.829985411285,17.3207,17.3263,17.2871,17.2871,59364.83
2009-11-25 10:25:00,30.8,30.8,30.7,30.73,107395.35405678376,17.2871,17.2871,17.2309,17.2478,107395.3541
2009-11-25 10:30:00,30.75,30.78,30.69,30.74,91908.87666928516,17.259,17.2758,17.2253,17.2534,91908.8767
2009-11-25 10:35:00,30.74,30.75,30.7,30.74,58467.0631803389,17.2534,17.259,17.2309,17.2534,58467.0632
2009-11-25 10:40:00,30.74,30.76,30.71,30.75,57008.19212209628,17.2534,17.2646,17.2365,17.259,57008.1921
2009-11-25 10:45:00,30.76,30.77,30.72,30.73,55212.65851195152,17.2646,17.2702,17.2422,17.2478,55212.6585
2009-11-25 10:50:00,30.73,30.76,30.73,30.74,46683.87386376388,17.2478,17.2646,17.2478,17.2534,46683.8739
2009-11-25 10:55:00,30.74,30.74,30.68,30.72,43092.80664347435,17.2534,17.2534,17.2197,17.2422,43092.8066
2009-11-25 11:00:00,30.73,30.77,30.72,30.77,44215.01514981483,17.2478,17.2702,17.2422,17.2702,44215.0151
2009-11-25 11:05:00,30.76,30.78,30.74,30.76,63180.33890696892,17.2646,17.2758,17.2534,17.2646,63180.3389
2009-11-25 11:10:00,30.75,30.83,30.73,30.83,37032.880709235775,17.259,17.3039,17.2478,17.3039,37032.8807
2009-11-25 11:15:00,30.82,30.89,30.82,30.86,50836.04533722365,17.2983,17.3376,17.2983,17.3207,50836.0453
2009-11-25 11:20:00,30.87,30.87,30.78,30.81,40062.84367635506,17.3263,17.3263,17.2758,17.2927,40062.8437
2009-11-25 11:25:00,30.83,30.84,30.81,30.84,39389.518572550776,17.3039,17.3095,17.2927,17.3095,39389.5186
2009-11-25 11:30:00,30.85,30.88,30.83,30.86,32992.93008641005,17.3151,17.332,17.3039,17.3207,32992.9301
2009-11-25 11:35:00,30.85,30.86,30.81,30.84,34676.24284592077,17.3151,17.3207,17.2927,17.3095,34676.2428
2009-11-25 11:40:00,30.84,30.86,30.82,30.83,31870.72158006957,17.3095,17.3207,17.2983,17.3039,31870.7216
2009-11-25 11:45:00,30.83,30.85,30.83,30.83,27494.10840534171,17.3039,17.3151,17.3039,17.3039,27494.1084
2009-11-25 11:50:00,30.84,30.84,30.81,30.82,25923.016496465043,17.3095,17.3095,17.2927,17.2983,25923.0165
2009-11-25 11:55:00,30.84,30.86,30.82,30.85,26933.00415217147,17.3095,17.3207,17.2983,17.3151,26933.0042
2009-11-25 12:00:00,30.84,30.85,30.81,30.83,48254.96577264056,17.3095,17.3151,17.2927,17.3039,48254.9658
2009-11-25 12:05:00,30.83,30.85,30.81,30.83,57793.73807653462,17.3039,17.3151,17.2927,17.3039,57793.7381
2009-11-25 12:10:00,30.83,30.85,30.81,30.82,44663.89855235103,17.3039,17.3151,17.2927,17.2983,44663.8986
2009-11-25 12:15:00,30.81,30.84,30.81,30.82,23566.37863315004,17.2927,17.3095,17.2927,17.2983,23566.3786
2009-11-25 12:20:00,30.83,30.86,30.82,30.86,28616.31691168219,17.3039,17.3207,17.2983,17.3207,28616.3169
2009-11-25 12:25:00,30.86,30.88,30.83,30.88,18740.882055885984,17.3207,17.332,17.3039,17.332,18740.8821
2009-11-25 12:30:00,30.86,30.86,30.83,30.83,24127.48288632028,17.3207,17.3207,17.3039,17.3039,24127.4829
2009-11-25 12:35:00,30.83,30.89,30.83,30.84,33890.69689148243,17.3039,17.3376,17.3039,17.3095,33890.6969
2009-11-25 12:40:00,30.84,30.88,30.84,30.86,18291.99865334979,17.3095,17.332,17.3095,17.3207,18291.9987
2009-11-25 12:45:00,30.86,30.86,30.82,30.82,40511.72707889126,17.3207,17.3207,17.2983,17.2983,40511.7271
2009-11-25 12:50:00,30.83,30.84,30.82,30.83,25137.470542026706,17.3039,17.3095,17.2983,17.3039,25137.4705
2009-11-25 12:55:00,30.83,30.85,30.82,30.84,24239.703736954325,17.3039,17.3151,17.2983,17.3095,24239.7037
2009-11-25 13:00:00,30.83,30.86,30.82,30.84,45786.1070586915,17.3039,17.3207,17.2983,17.3095,45786.1071
2009-11-25 13:05:00,30.85,30.88,30.83,30.85,49040.51172707889,17.3151,17.332,17.3039,17.3151,49040.5117
2009-11-25 13:10:00,30.85,30.87,30.83,30.84,45449.44450678936,17.3151,17.3263,17.3039,17.3095,45449.4445
2009-11-25 13:15:00,30.84,30.88,30.83,30.84,54539.33340814723,17.3095,17.332,17.3039,17.3095,54539.3334
2009-11-25 13:20:00,30.84,30.88,30.81,30.86,84165.63797553585,17.3095,17.332,17.2927,17.3207,84165.638
2009-11-25 13:25:00,30.86,30.86,30.81,30.82,37032.880709235775,17.3207,17.3207,17.2927,17.2983,37032.8807
2009-11-25 13:30:00,30.81,30.83,30.81,30.83,34676.24284592077,17.2927,17.3039,17.2927,17.3039,34676.2428
2009-11-25 13:35:00,30.83,30.85,30.83,30.83,36920.65985860173,17.3039,17.3151,17.3039,17.3039,36920.6599
2009-11-25 13:40:00,30.83,30.85,30.82,30.84,18853.10290652003,17.3039,17.3151,17.2983,17.3095,18853.1029
2009-11-25 13:45:00,30.84,30.86,30.82,30.85,34227.35944338458,17.3095,17.3207,17.2983,17.3151,34227.3594
2009-11-25 13:50:00,30.85,30.87,30.84,30.85,16608.685893839076,17.3151,17.3263,17.3095,17.3151,16608.6859
2009-11-25 13:55:00,30.85,30.89,30.85,30.88,24800.80799012457,17.3151,17.3376,17.3151,17.332,24800.808
2009-11-25 14:00:00,30.87,30.88,30.85,30.85,24464.145438222426,17.3263,17.332,17.3151,17.3151,24464.1454
2009-11-25 14:05:00,30.85,30.85,30.82,30.83,27045.22500280552,17.3151,17.3151,17.2983,17.3039,27045.225
2009-11-25 14:10:00,30.82,30.84,30.81,30.83,50611.60363595556,17.2983,17.3095,17.2927,17.3039,50611.6036
2009-11-25 14:15:00,30.83,30.84,30.81,30.83,58018.17977780271,17.3039,17.3095,17.2927,17.3039,58018.1798
2009-11-25 14:20:00,30.83,30.84,30.81,30.83,62619.234653798674,17.3039,17.3095,17.2927,17.3039,62619.2347
2009-11-25 14:25:00,30.83,30.83,30.81,30.82,27942.9918078779,17.3039,17.3039,17.2927,17.2983,27942.9918
2009-11-25 14:30:00,30.81,30.83,30.74,30.76,82594.54606665918,17.2927,17.3039,17.2534,17.2646,82594.5461
2009-11-25 14:35:00,30.76,30.77,30.71,30.74,89776.68050723824,17.2646,17.2702,17.2365,17.2534,89776.6805
2009-11-25 14:40:00,30.75,30.75,30.73,30.74,52294.91639546627,17.259,17.259,17.2478,17.2534,52294.9164
2009-11-25 14:45:00,30.75,30.76,30.73,30.74,76197.95758051846,17.259,17.2646,17.2478,17.2534,76197.9576
2009-11-25 14:50:00,30.74,30.76,30.74,30.75,49489.39512961508,17.2534,17.2646,17.2534,17.259,49489.3951
2009-11-25 14:55:00,30.75,30.76,30.73,30.74,48928.29087644485,17.259,17.2646,17.2478,17.2534,48928.2909
2009-11-25 15:00:00,30.73,30.77,30.72,30.74,94489.95623386824,17.2478,17.2702,17.2422,17.2534,94489.9562
2009-11-25 15:05:00,30.74,30.75,30.73,30.74,39389.518572550776,17.2534,17.259,17.2478,17.2534,39389.5186
2009-11-25 15:10:00,30.75,30.79,30.74,30.74,121310.73953540568,17.259,17.2814,17.2534,17.2534,121310.7395
2009-11-25 15:15:00,30.74,30.81,30.74,30.8,35012.90539782291,17.2534,17.2927,17.2534,17.2871,35012.9054
2009-11-25 15:20:00,30.8,30.81,30.79,30.8,35461.78880035911,17.2871,17.2927,17.2814,17.2871,35461.7888
2009-11-25 15:25:00,30.8,30.84,30.79,30.81,48479.40747390865,17.2871,17.3095,17.2814,17.2927,48479.4075
2009-11-25 15:30:00,30.81,30.81,30.77,30.79,70138.03164627988,17.2927,17.2927,17.2702,17.2814,70138.0316
2009-11-25 15:35:00,30.79,30.79,30.75,30.77,95387.72303894065,17.2814,17.2814,17.259,17.2702,95387.723
2009-11-25 15:40:00,30.76,30.81,30.74,30.75,140837.16754573,17.2646,17.2927,17.2534,17.259,140837.1675
2009-11-25 15:45:00,30.75,30.75,30.73,30.74,110537.53787453708,17.259,17.259,17.2478,17.2534,110537.5379
2009-11-25 15:50:00,30.74,30.78,30.73,30.78,142520.4803052407,17.2534,17.2758,17.2478,17.2758,142520.4803
2009-11-25 15:55:00,30.78,30.84,30.77,30.81,284928.73975984735,17.2758,17.3095,17.2702,17.2927,284928.7398
2009-11-27 09:30:00,29.71,29.95,29.5,29.92,147458.1977331388,16.6753,16.81,16.5574,16.7931,147458.1977
2009-11-27 09:35:00,29.91,30.15,29.89,30.02,93592.18942879589,16.7875,16.9222,16.7763,16.8493,93592.1894
2009-11-27 09:40:00,30.03,30.1,29.93,30.0,141510.49264953428,16.8549,16.8942,16.7988,16.838,141510.4926
2009-11-27 09:45:00,29.99,29.99,29.84,29.9,102794.29918078778,16.8324,16.8324,16.7482,16.7819,102794.2992
2009-11-27 09:50:00,29.91,29.96,29.82,29.87,63965.88486140725,16.7875,16.8156,16.737,16.7651,63965.8849
2009-11-27 09:55:00,29.88,29.93,29.84,29.91,49713.83683088318,16.7707,16.7988,16.7482,16.7875,49713.8368
2009-11-27 10:00:00,29.91,30.06,29.87,29.94,70025.81079564583,16.7875,16.8717,16.7651,16.8044,70025.8108
2009-11-27 10:05:00,29.92,29.96,29.87,29.9,51284.928739759845,16.7931,16.8156,16.7651,16.7819,51284.9287
2009-11-27 10:10:00,29.91,29.99,29.91,29.97,61384.80529682415,16.7875,16.8324,16.7875,16.8212,61384.8053
2009-11-27 10:15:00,29.96,29.99,29.9,29.96,47581.64066883627,16.8156,16.8324,16.7819,16.8156,47581.6407
2009-11-27 10:20:00,29.96,30.03,29.94,29.99,54988.21681068342,16.8156,16.8549,16.8044,16.8324,54988.2168
2009-11-27 10:25:00,29.99,30.02,29.92,29.96,65873.63932218606,16.8324,16.8493,16.7931,16.8156,65873.6393
2009-11-27 10:30:00,29.96,30.02,29.91,29.99,47132.75726630008,16.8156,16.8493,16.7875,16.8324,47132.7573
2009-11-27 10:35:00,29.99,30.1,29.99,30.08,63068.11805633486,16.8324,16.8942,16.8324,16.8829,63068.1181
2009-11-27 10:40:00,30.08,30.15,30.04,30.11,40960.61048142744,16.8829,16.9222,16.8605,16.8998,40960.6105
2009-11-27 10:45:00,30.12,30.13,30.07,30.07,24913.02884075861,16.9054,16.911,16.8773,16.8773,24913.0288
2009-11-27 10:50:00,30.07,30.15,30.03,30.13,57120.41297273033,16.8773,16.9222,16.8549,16.911,57120.413
2009-11-27 10:55:00,30.11,30.15,30.07,30.15,48591.6283245427,16.8998,16.9222,16.8773,16.9222,48591.6283
2009-11-27 11:00:00,30.15,30.29,30.15,30.27,84053.4171249018,16.9222,17.0008,16.9222,16.9896,84053.4171
2009-11-27 11:05:00,30.28,30.31,30.19,30.23,60038.15508921557,16.9952,17.012,16.9447,16.9671,60038.1551
2009-11-27 11:10:00,30.22,30.25,30.15,30.21,83043.42946919537,16.9615,16.9784,16.9222,16.9559,83043.4295
2009-11-27 11:15:00,30.21,30.25,30.16,30.16,26820.783301537424,16.9559,16.9784,16.9278,16.9278,26820.7833
2009-11-27 11:20:00,30.16,30.16,30.07,30.15,35012.90539782291,16.9278,16.9278,16.8773,16.9222,35012.9054
2009-11-27 11:25:00,30.15,30.15,30.08,30.1,25137.470542026706,16.9222,16.9222,16.8829,16.8942,25137.4705
2009-11-27 11:30:00,30.1,30.12,30.04,30.05,32207.38413197172,16.8942,16.9054,16.8605,16.8661,32207.3841
2009-11-27 11:35:00,30.07,30.12,30.06,30.11,29850.74626865672,16.8773,16.9054,16.8717,16.8998,29850.7463
2009-11-27 11:40:00,30.12,30.2,30.12,30.18,30524.071372461003,16.9054,16.9503,16.9054,16.9391,30524.0714
2009-11-27 11:45:00,30.17,30.18,30.1,30.1,18179.777802715744,16.9335,16.9391,16.8942,16.8942,18179.7778
2009-11-27 11:50:00,30.11,30.15,30.08,30.14,47132.75726630008,16.8998,16.9222,16.8829,16.9166,47132.7573
2009-11-27 11:55:00,30.15,30.15,30.03,30.04,28616.31691168219,16.9222,16.9222,16.8549,16.8605,28616.3169
2009-11-27 12:00:00,30.04,30.08,30.02,30.02,43541.69004601055,16.8605,16.8829,16.8493,16.8493,43541.69
2009-11-27 12:05:00,30.03,30.03,29.89,29.92,96958.8149478173,16.8549,16.8549,16.7763,16.7931,96958.8149
2009-11-27 12:10:00,29.92,29.99,29.87,29.98,45000.56110425317,16.7931,16.8324,16.7651,16.8268,45000.5611
2009-11-27 12:15:00,29.98,29.99,29.91,29.94,32095.16328133767,16.8268,16.8324,16.7875,16.8044,32095.1633
2009-11-27 12:20:00,29.94,29.96,29.87,29.87,41521.714734597685,16.8044,16.8156,16.7651,16.7651,41521.7147
2009-11-27 12:25:00,29.88,29.96,29.88,29.96,41858.37728649983,16.7707,16.8156,16.7707,16.8156,41858.3773
2009-11-27 12:30:00,29.96,29.98,29.88,29.88,103579.84513522612,16.8156,16.8268,16.7707,16.7707,103579.8451
2009-11-27 12:35:00,29.89,29.91,29.86,29.91,62619.234653798674,16.7763,16.7875,16.7595,16.7875,62619.2347
2009-11-27 12:40:00,29.91,29.91,29.83,29.85,123218.49399618448,16.7875,16.7875,16.7426,16.7539,123218.494
2009-11-27 12:45:00,29.85,29.96,29.84,29.94,140388.2841431938,16.7539,16.8156,16.7482,16.8044,140388.2841
2009-11-27 12:50:00,29.94,29.95,29.8,29.82,185501.066098081,16.8044,16.81,16.7258,16.737,185501.0661
2009-11-27 12:55:00,29.82,29.83,29.62,29.64,534956.7949725059,16.737,16.7426,16.6248,16.636,534956.795
2009-11-30 09:30:00,29.88,29.91,29.46,29.58,111435.30467960949,16.7707,16.7875,16.535,16.6023,111435.3047
2009-11-30 09:35:00,29.58,29.76,29.46,29.5,163954.66277634384,16.6023,16.7033,16.535,16.5574,163954.6628
2009-11-30 09:40:00,29.5,29.65,29.41,29.58,206710.80686791605,16.5574,16.6416,16.5069,16.6023,206710.8069
2009-11-30 09:45:00,29.55,29.7,29.49,29.62,91908.87666928516,16.5855,16.6697,16.5518,16.6248,91908.8767
2009-11-30 09:50:00,29.61,29.67,29.51,29.64,67108.06867916058,16.6191,16.6528,16.563,16.636,67108.0687
2009-11-30 09:55:00,29.64,29.69,29.59,29.66,83941.19627426776,16.636,16.664,16.6079,16.6472,83941.1963
2009-11-30 10:00:00,29.66,29.69,29.61,29.68,69464.70654247559,16.6472,16.664,16.6191,16.6584,69464.7065
2009-11-30 10:05:00,29.69,29.82,29.67,29.8,46234.990461227695,16.664,16.737,16.6528,16.7258,46234.9905
2009-11-30 10:10:00,29.79,29.8,29.68,29.7,72494.66950959488,16.7202,16.7258,16.6584,16.6697,72494.6695
2009-11-30 10:15:00,29.7,29.77,29.65,29.66,64414.76826394344,16.6697,16.709,16.6416,16.6472,64414.7683
2009-11-30 10:20:00,29.65,29.78,29.64,29.76,91459.99326674896,16.6416,16.7146,16.636,16.7033,91459.9933
2009-11-30 10:25:00,29.76,29.84,29.74,29.83,52182.69554483223,16.7033,16.7482,16.6921,16.7426,52182.6955
2009-11-30 10:30:00,29.83,29.84,29.75,29.75,54314.891706879134,16.7426,16.7482,16.6977,16.6977,54314.8917
2009-11-30 10:35:00,29.76,29.78,29.68,29.69,62058.13040062843,16.7033,16.7146,16.6584,16.664,62058.1304
2009-11-30 10:40:00,29.69,29.75,29.68,29.72,76197.95758051846,16.664,16.6977,16.6584,16.6809,76197.9576
2009-11-30 10:45:00,29.72,29.74,29.62,29.66,88878.91370216585,16.6809,16.6921,16.6248,16.6472,88878.9137
2009-11-30 10:50:00,29.66,29.7,29.61,29.62,42419.48153967007,16.6472,16.6697,16.6191,16.6248,42419.4815
2009-11-30 10:55:00,29.62,29.63,29.54,29.56,50162.72023341936,16.6248,16.6304,16.5799,16.5911,50162.7202
2009-11-30 11:00:00,29.56,29.56,29.41,29.44,152171.4734597688,16.5911,16.5911,16.5069,16.5237,152171.4735
2009-11-30 11:05:00,29.43,29.5,29.42,29.49,91908.87666928516,16.5181,16.5574,16.5125,16.5518,91908.8767
2009-11-30 11:10:00,29.48,29.58,29.47,29.56,85063.40478060824,16.5462,16.6023,16.5406,16.5911,85063.4048
2009-11-30 11:15:00,29.56,29.6,29.54,29.6,96734.3732465492,16.5911,16.6135,16.5799,16.6135,96734.3732
2009-11-30 11:20:00,29.59,29.63,29.55,29.56,31758.500729435527,16.6079,16.6304,16.5855,16.5911,31758.5007
2009-11-30 11:25:00,29.56,29.57,29.54,29.54,93479.96857816182,16.5911,16.5967,16.5799,16.5799,93479.9686
2009-11-30 11:30:00,29.54,29.58,29.5,29.57,121422.96038603972,16.5799,16.6023,16.5574,16.5967,121422.9604
2009-11-30 11:35:00,29.58,29.62,29.53,29.58,72382.44865896083,16.6023,16.6248,16.5742,16.6023,72382.4487
2009-11-30 11:40:00,29.58,29.61,29.54,29.54,55324.87936258557,16.6023,16.6191,16.5799,16.5799,55324.8794
2009-11-30 11:45:00,29.54,29.57,29.53,29.54,122320.7271911121,16.5799,16.5967,16.5742,16.5799,122320.7272
2009-11-30 11:50:00,29.54,29.58,29.49,29.52,123779.59824935472,16.5799,16.6023,16.5518,16.5686,123779.5982
2009-11-30 11:55:00,29.52,29.67,29.51,29.66,42307.26068903602,16.5686,16.6528,16.563,16.6472,42307.2607
2009-11-30 12:00:00,29.67,29.72,29.64,29.65,47581.64066883627,16.6528,16.6809,16.636,16.6416,47581.6407
2009-11-30 12:05:00,29.64,29.65,29.59,29.63,36247.33475479744,16.636,16.6416,16.6079,16.6304,36247.3348
2009-11-30 12:10:00,29.62,29.65,29.59,29.64,33329.5926383122,16.6248,16.6416,16.6079,16.636,33329.5926
2009-11-30 12:15:00,29.64,29.74,29.64,29.7,56110.4253170239,16.636,16.6921,16.636,16.6697,56110.4253
2009-11-30 12:20:00,29.7,29.75,29.67,29.73,35574.00965099315,16.6697,16.6977,16.6528,16.6865,35574.0097
2009-11-30 12:25:00,29.72,29.77,29.71,29.76,42868.36494220626,16.6809,16.709,16.6753,16.7033,42868.3649
2009-11-30 12:30:00,29.76,29.77,29.63,29.71,53866.00830434294,16.7033,16.709,16.6304,16.6753,53866.0083
2009-11-30 12:35:00,29.71,29.75,29.69,29.74,38828.414319380536,16.6753,16.6977,16.664,16.6921,38828.4143
2009-11-30 12:40:00,29.74,29.77,29.72,29.76,35574.00965099315,16.6921,16.709,16.6809,16.7033,35574.0097
2009-11-30 12:45:00,29.76,29.84,29.75,29.8,61497.02614745819,16.7033,16.7482,16.6977,16.7258,61497.0261
2009-11-30 12:50:00,29.79,29.8,29.76,29.78,27269.666704073614,16.7202,16.7258,16.7033,16.7146,27269.6667
2009-11-30 12:55:00,29.78,29.79,29.74,29.76,80462.34990461227,16.7146,16.7202,16.6921,16.7033,80462.3499
2009-11-30 13:00:00,29.76,29.83,29.75,29.78,66883.62697789249,16.7033,16.7426,16.6977,16.7146,66883.627
2009-11-30 13:05:00,29.78,29.8,29.74,29.76,62394.79295253057,16.7146,16.7258,16.6921,16.7033,62394.793
2009-11-30 13:10:00,29.76,29.77,29.72,29.74,84277.8588261699,16.7033,16.709,16.6809,16.6921,84277.8588
2009-11-30 13:15:00,29.74,29.79,29.74,29.78,73616.87801593536,16.6921,16.7202,16.6921,16.7146,73616.878
2009-11-30 13:20:00,29.78,29.83,29.75,29.75,57232.63382336438,16.7146,16.7426,16.6977,16.6977,57232.6338
2009-11-30 13:25:00,29.75,29.88,29.74,29.88,76871.28268432274,16.6977,16.7707,16.6921,16.7707,76871.2827
2009-11-30 13:30:00,29.87,29.91,29.86,29.86,80574.57075524631,16.7651,16.7875,16.7595,16.7595,80574.5708
2009-11-30 13:35:00,29.86,29.89,29.83,29.83,29401.86286612052,16.7595,16.7763,16.7426,16.7426,29401.8629
2009-11-30 13:40:00,29.83,29.84,29.8,29.83,53866.00830434294,16.7426,16.7482,16.7258,16.7426,53866.0083
2009-11-30 13:45:00,29.83,29.85,29.8,29.84,45449.44450678936,16.7426,16.7539,16.7258,16.7482,45449.4445
2009-11-30 13:50:00,29.83,29.92,29.83,29.87,75749.07417798227,16.7426,16.7931,16.7426,16.7651,75749.0742
2009-11-30 13:55:00,29.89,29.93,29.88,29.9,59925.934238581525,16.7763,16.7988,16.7707,16.7819,59925.9342
2009-11-30 14:00:00,29.9,29.9,29.83,29.84,35574.00965099315,16.7819,16.7819,16.7426,16.7482,35574.0097
2009-11-30 14:05:00,29.84,29.84,29.78,29.82,66883.62697789249,16.7482,16.7482,16.7146,16.737,66883.627
2009-11-30 14:10:00,29.81,29.81,29.77,29.77,23678.599483784084,16.7314,16.7314,16.709,16.709,23678.5995
2009-11-30 14:15:00,29.77,29.83,29.77,29.8,33666.25519021434,16.709,16.7426,16.709,16.7258,33666.2552
2009-11-30 14:20:00,29.8,29.82,29.76,29.79,59028.167433509145,16.7258,16.737,16.7033,16.7202,59028.1674
2009-11-30 14:25:00,29.79,29.81,29.75,29.81,31758.500729435527,16.7202,16.7314,16.6977,16.7314,31758.5007
2009-11-30 14:30:00,29.81,29.81,29.77,29.8,38716.19346874649,16.7314,16.7314,16.709,16.7258,38716.1935
2009-11-30 14:35:00,29.8,29.82,29.78,29.79,35910.67220289529,16.7258,16.737,16.7146,16.7202,35910.6722
2009-11-30 14:40:00,29.79,29.81,29.75,29.81,36471.776456065534,16.7202,16.7314,16.6977,16.7314,36471.7765
2009-11-30 14:45:00,29.81,29.81,29.76,29.79,56447.08786892604,16.7314,16.7314,16.7033,16.7202,56447.0879
2009-11-30 14:50:00,29.78,29.79,29.72,29.74,57232.63382336438,16.7146,16.7202,16.6809,16.6921,57232.6338
2009-11-30 14:55:00,29.74,29.78,29.73,29.76,97968.80260352373,16.6921,16.7146,16.6865,16.7033,97968.8026
2009-11-30 15:00:00,29.77,29.82,29.76,29.81,67444.73123106273,16.709,16.737,16.7033,16.7314,67444.7312
2009-11-30 15:05:00,29.81,29.91,29.81,29.9,112781.95488721805,16.7314,16.7875,16.7314,16.7819,112781.9549
2009-11-30 15:10:00,29.91,29.99,29.89,29.99,241274.8288632028,16.7875,16.8324,16.7763,16.8324,241274.8289
2009-11-30 15:15:00,29.99,30.12,29.99,30.1,183817.7533385703,16.8324,16.9054,16.8324,16.8942,183817.7533
2009-11-30 15:20:00,30.09,30.1,30.03,30.04,178655.5942094041,16.8886,16.8942,16.8549,16.8605,178655.5942
2009-11-30 15:25:00,30.03,30.08,29.98,30.08,164403.54617888003,16.8549,16.8829,16.8268,16.8829,164403.5462
2009-11-30 15:30:00,30.08,30.24,30.07,30.23,271911.12108629785,16.8829,16.9727,16.8773,16.9671,271911.1211
2009-11-30 15:35:00,30.23,30.35,30.21,30.33,262484.5696330378,16.9671,17.0345,16.9559,17.0233,262484.5696
2009-11-30 15:40:00,30.34,30.4,30.3,30.4,251486.9262709011,17.0289,17.0625,17.0064,17.0625,251486.9263
2009-11-30 15:45:00,30.4,30.42,30.37,30.37,251374.70542026707,17.0625,17.0738,17.0457,17.0457,251374.7054
2009-11-30 15:50:00,30.37,30.48,30.35,30.45,267758.94961283804,17.0457,17.1075,17.0345,17.0906,267758.9496
2009-11-30 15:55:00,30.44,30.54,30.43,30.49,530355.7400965099,17.085,17.1411,17.0794,17.1131,530355.7401
2009-12-01 09:30:00,30.73,30.78,30.59,30.75,161149.14151049263,17.2478,17.2758,17.1692,17.259,161149.1415
2009-12-01 09:35:00,30.74,30.74,30.53,30.55,61272.5844461901,17.2534,17.2534,17.1355,17.1467,61272.5844
2009-12-01 09:40:00,30.55,30.64,30.48,30.48,63517.001458871055,17.1467,17.1973,17.1075,17.1075,63517.0015
2009-12-01 09:45:00,30.5,30.62,30.49,30.56,85736.72988441252,17.1187,17.186,17.1131,17.1524,85736.7299
2009-12-01 09:50:00,30.56,30.67,30.56,30.64,43429.4691953765,17.1524,17.2141,17.1524,17.1973,43429.4692
2009-12-01 09:55:00,30.64,30.72,30.62,30.71,39052.85602064864,17.1973,17.2422,17.186,17.2365,39052.856
2009-12-01 10:00:00,30.7,30.77,30.59,30.69,84838.96307934013,17.2309,17.2702,17.1692,17.2253,84838.9631
2009-12-01 10:05:00,30.68,30.69,30.48,30.5,208506.34047806085,17.2197,17.2253,17.1075,17.1187,208506.3405
2009-12-01 10:10:00,30.49,30.49,30.39,30.42,136797.21692290428,17.1131,17.1131,17.0569,17.0738,136797.2169
2009-12-01 10:15:00,30.41,30.46,30.32,30.36,127258.4446190102,17.0682,17.0962,17.0176,17.0401,127258.4446
2009-12-01 10:20:00,30.36,30.39,30.16,30.37,139153.85478621928,17.0401,17.0569,16.9278,17.0457,139153.8548
2009-12-01 10:25:00,30.37,30.48,30.32,30.42,60374.81764111772,17.0457,17.1075,17.0176,17.0738,60374.8176
2009-12-01 10:30:00,30.41,30.48,30.36,30.37,60599.25934238581,17.0682,17.1075,17.0401,17.0457,60599.2593
2009-12-01 10:35:00,30.37,30.38,30.31,30.34,54202.67085624509,17.0457,17.0513,17.012,17.0289,54202.6709
2009-12-01 10:40:00,30.34,30.43,30.34,30.4,109415.3293681966,17.0289,17.0794,17.0289,17.0625,109415.3294
2009-12-01 10:45:00,30.4,30.44,30.37,30.4,95724.38559084278,17.0625,17.085,17.0457,17.0625,95724.3856
2009-12-01 10:50:00,30.39,30.43,30.36,30.43,43541.69004601055,17.0569,17.0794,17.0401,17.0794,43541.69
2009-12-01 10:55:00,30.44,30.49,30.4,30.49,31309.617326899337,17.085,17.1131,17.0625,17.1131,31309.6173
2009-12-01 11:00:00,30.5,30.56,30.48,30.48,36135.113904163394,17.1187,17.1524,17.1075,17.1075,36135.1139
2009-12-01 11:05:00,30.48,30.56,30.45,30.5,52743.79979800247,17.1075,17.1524,17.0906,17.1187,52743.7998
2009-12-01 11:10:00,30.5,30.59,30.48,30.57,36920.65985860173,17.1187,17.1692,17.1075,17.158,36920.6599
2009-12-01 11:15:00,30.58,30.62,30.55,30.62,38267.3100662103,17.1636,17.186,17.1467,17.186,38267.3101
2009-12-01 11:20:00,30.6,30.7,30.6,30.65,68118.05633486701,17.1748,17.2309,17.1748,17.2029,68118.0563
2009-12-01 11:25:00,30.64,30.69,30.63,30.64,33666.25519021434,17.1973,17.2253,17.1916,17.1973,33666.2552
2009-12-01 11:30:00,30.64,30.67,30.6,30.63,25249.69139266076,17.1973,17.2141,17.1748,17.1916,25249.6914
2009-12-01 11:35:00,30.63,30.67,30.62,30.64,45786.1070586915,17.1916,17.2141,17.186,17.1973,45786.1071
2009-12-01 11:40:00,30.64,30.64,30.61,30.62,46571.65301312984,17.1973,17.1973,17.1804,17.186,46571.653
2009-12-01 11:45:00,30.61,30.62,30.55,30.56,34227.35944338458,17.1804,17.186,17.1467,17.1524,34227.3594
2009-12-01 11:50:00,30.56,30.64,30.56,30.61,38828.414319380536,17.1524,17.1973,17.1524,17.1804,38828.4143
2009-12-01 11:55:00,30.61,30.63,30.59,30.61,36920.65985860173,17.1804,17.1916,17.1692,17.1804,36920.6599
2009-12-01 12:00:00,30.61,30.64,30.61,30.64,53529.3457524408,17.1804,17.1973,17.1804,17.1973,53529.3458
2009-12-01 12:05:00,30.64,30.72,30.64,30.65,62955.897205700814,17.1973,17.2422,17.1973,17.2029,62955.8972
2009-12-01 12:10:00,30.65,30.66,30.58,30.58,26708.562450903377,17.2029,17.2085,17.1636,17.1636,26708.5625
2009-12-01 12:15:00,30.59,30.62,30.58,30.6,22893.05352934575,17.1692,17.186,17.1636,17.1748,22893.0535
2009-12-01 12:20:00,30.61,30.62,30.57,30.58,46908.31556503198,17.1804,17.186,17.158,17.1636,46908.3156
2009-12-01 12:25:00,30.58,30.59,30.53,30.54,43429.4691953765,17.1636,17.1692,17.1355,17.1411,43429.4692
2009-12-01 12:30:00,30.54,30.61,30.53,30.59,30299.629671192903,17.1411,17.1804,17.1355,17.1692,30299.6297
2009-12-01 12:35:00,30.58,30.63,30.56,30.57,35798.45135226125,17.1636,17.1916,17.1524,17.158,35798.4514
2009-12-01 12:40:00,30.56,30.58,30.56,30.57,34788.46369655482,17.1524,17.1636,17.1524,17.158,34788.4637
2009-12-01 12:45:00,30.57,30.61,30.56,30.61,16608.685893839076,17.158,17.1804,17.1524,17.1804,16608.6859
2009-12-01 12:50:00,30.6,30.64,30.6,30.62,19863.09056222646,17.1748,17.1973,17.1748,17.186,19863.0906
2009-12-01 12:55:00,30.63,30.64,30.59,30.6,38716.19346874649,17.1916,17.1973,17.1692,17.1748,38716.1935
2009-12-01 13:00:00,30.61,30.62,30.57,30.61,32207.38413197172,17.1804,17.186,17.158,17.1804,32207.3841
2009-12-01 13:05:00,30.61,30.64,30.61,30.64,27045.22500280552,17.1804,17.1973,17.1804,17.1973,27045.225
2009-12-01 13:10:00,30.64,30.64,30.61,30.62,27718.550106609808,17.1973,17.1973,17.1804,17.186,27718.5501
2009-12-01 13:15:00,30.61,30.66,30.61,30.65,30075.18796992481,17.1804,17.2085,17.1804,17.2029,30075.188
2009-12-01 13:20:00,30.67,30.8,30.65,30.78,51846.032992930086,17.2141,17.2871,17.2029,17.2758,51846.033
2009-12-01 13:25:00,30.77,30.79,30.75,30.77,55437.100213219615,17.2702,17.2814,17.259,17.2702,55437.1002
2009-12-01 13:30:00,30.78,30.86,30.77,30.83,73392.43631466725,17.2758,17.3207,17.2702,17.3039,73392.4363
2009-12-01 13:35:00,30.83,30.85,30.8,30.81,47469.41981820222,17.3039,17.3151,17.2871,17.2927,47469.4198
2009-12-01 13:40:00,30.81,30.81,30.74,30.74,22893.05352934575,17.2927,17.2927,17.2534,17.2534,22893.0535
2009-12-01 13:45:00,30.74,30.8,30.73,30.8,50499.38278532151,17.2534,17.2871,17.2478,17.2871,50499.3828
2009-12-01 13:50:00,30.79,30.83,30.75,30.75,63292.55975760296,17.2814,17.3039,17.259,17.259,63292.5598
2009-12-01 13:55:00,30.75,30.76,30.72,30.73,56110.4253170239,17.259,17.2646,17.2422,17.2478,56110.4253
2009-12-01 14:00:00,30.72,30.73,30.69,30.7,47020.53641566603,17.2422,17.2478,17.2253,17.2309,47020.5364
2009-12-01 14:05:00,30.7,30.73,30.67,30.67,41858.37728649983,17.2309,17.2478,17.2141,17.2141,41858.3773
2009-12-01 14:10:00,30.67,30.69,30.65,30.66,23566.37863315004,17.2141,17.2253,17.2029,17.2085,23566.3786
2009-12-01 14:15:00,30.65,30.66,30.63,30.63,47357.19896756817,17.2029,17.2085,17.1916,17.1916,47357.199
2009-12-01 14:20:00,30.64,30.67,30.63,30.67,44102.79429918079,17.1973,17.2141,17.1916,17.2141,44102.7943
2009-12-01 14:25:00,30.66,30.7,30.65,30.67,56334.867018292,17.2085,17.2309,17.2029,17.2141,56334.867
2009-12-01 14:30:00,30.66,30.69,30.62,30.65,76759.0618336887,17.2085,17.2253,17.186,17.2029,76759.0618
2009-12-01 14:35:00,30.65,30.66,30.64,30.64,37145.10155986982,17.2029,17.2085,17.1973,17.1973,37145.1016
2009-12-01 14:40:00,30.64,30.65,30.59,30.61,98193.24430479182,17.1973,17.2029,17.1692,17.1804,98193.2443
2009-12-01 14:45:00,30.61,30.62,30.56,30.59,86858.938390753,17.1804,17.186,17.1524,17.1692,86858.9384
2009-12-01 14:50:00,30.59,30.6,30.46,30.48,103804.2868364942,17.1692,17.1748,17.0962,17.1075,103804.2868
2009-12-01 14:55:00,30.48,30.5,30.47,30.48,55100.43766131747,17.1075,17.1187,17.1018,17.1075,55100.4377
2009-12-01 15:00:00,30.48,30.49,30.41,30.43,88542.25115026372,17.1075,17.1131,17.0682,17.0794,88542.2512
2009-12-01 15:05:00,30.43,30.48,30.39,30.48,130400.62843676354,17.0794,17.1075,17.0569,17.1075,130400.6284
2009-12-01 15:10:00,30.48,30.48,30.43,30.44,51284.928739759845,17.1075,17.1075,17.0794,17.085,51284.9287
2009-12-01 15:15:00,30.44,30.47,30.43,30.45,85175.62563124228,17.085,17.1018,17.0794,17.0906,85175.6256
2009-12-01 15:20:00,30.46,30.47,30.35,30.38,93704.41027942993,17.0962,17.1018,17.0345,17.0513,93704.4103
2009-12-01 15:25:00,30.38,30.41,30.37,30.38,77544.60778812703,17.0513,17.0682,17.0457,17.0513,77544.6078
2009-12-01 15:30:00,30.37,30.37,30.23,30.25,116821.90551004375,17.0457,17.0457,16.9671,16.9784,116821.9055
2009-12-01 15:35:00,30.25,30.32,30.24,30.28,136797.21692290428,16.9784,17.0176,16.9727,16.9952,136797.2169
2009-12-01 15:40:00,30.28,30.39,30.28,30.38,129278.41993042309,16.9952,17.0569,16.9952,17.0513,129278.4199
2009-12-01 15:45:00,30.38,30.49,30.38,30.48,157221.41173830096,17.0513,17.1131,17.0513,17.1075,157221.4117
2009-12-01 15:50:00,30.49,30.49,30.41,30.42,139827.17989002354,17.1131,17.1131,17.0682,17.0738,139827.1799
2009-12-01 15:55:00,30.41,30.48,30.41,30.47,283133.2061497026,17.0682,17.1075,17.0682,17.1018,283133.2061
2009-12-02 09:30:00,30.36,30.49,30.3,30.47,58354.84232970486,17.0401,17.1131,17.0064,17.1018,58354.8423
2009-12-02 09:35:00,30.46,30.66,30.37,30.48,66659.1852766244,17.0962,17.2085,17.0457,17.1075,66659.1853
2009-12-02 09:40:00,30.49,30.61,30.44,30.48,61048.14274492201,17.1131,17.1804,17.085,17.1075,61048.1427
2009-12-02 09:45:00,30.47,30.64,30.43,30.64,96397.71069464706,17.1018,17.1973,17.0794,17.1973,96397.7107
2009-12-02 09:50:00,30.62,30.66,30.56,30.6,82033.44181348894,17.186,17.2085,17.1524,17.1748,82033.4418
2009-12-02 09:55:00,30.61,30.73,30.56,30.7,121422.96038603972,17.1804,17.2478,17.1524,17.2309,121422.9604
2009-12-02 10:00:00,30.71,30.81,30.71,30.79,104814.27449220064,17.2365,17.2927,17.2365,17.2814,104814.2745
2009-12-02 10:05:00,30.8,30.84,30.79,30.84,59477.05083604533,17.2871,17.3095,17.2814,17.3095,59477.0508
2009-12-02 10:10:00,30.84,31.04,30.84,31.01,165301.3129839524,17.3095,17.4218,17.3095,17.4049,165301.313
2009-12-02 10:15:00,31.0,31.08,30.99,31.02,85848.95073504657,17.3993,17.4442,17.3937,17.4105,85848.9507
2009-12-02 10:20:00,31.03,31.06,31.01,31.02,68566.93973740321,17.4161,17.433,17.4049,17.4105,68566.9397
2009-12-02 10:25:00,31.01,31.05,30.96,30.97,98417.68600605991,17.4049,17.4274,17.3769,17.3825,98417.686
2009-12-02 10:30:00,30.97,31.01,30.91,30.97,94265.51453260017,17.3825,17.4049,17.3488,17.3825,94265.5145
2009-12-02 10:35:00,30.97,31.04,30.96,31.03,73953.5405678375,17.3825,17.4218,17.3769,17.4161,73953.5406
2009-12-02 10:40:00,31.03,31.04,30.96,31.01,33105.1509370441,17.4161,17.4218,17.3769,17.4049,33105.1509
2009-12-02 10:45:00,31.01,31.02,30.95,30.97,38491.7517674784,17.4049,17.4105,17.3712,17.3825,38491.7518
2009-12-02 10:50:00,30.99,31.02,30.97,30.98,41072.8313320615,17.3937,17.4105,17.3825,17.3881,41072.8313
2009-12-02 10:55:00,30.98,30.99,30.94,30.97,90001.12220850633,17.3881,17.3937,17.3656,17.3825,90001.1222
2009-12-02 11:00:00,30.97,31.04,30.94,30.94,87868.92604645943,17.3825,17.4218,17.3656,17.3656,87868.926
2009-12-02 11:05:00,30.93,30.96,30.9,30.94,70923.57760071821,17.36,17.3769,17.3432,17.3656,70923.5776
2009-12-02 11:10:00,30.94,31.0,30.91,30.95,125014.02760632924,17.3656,17.3993,17.3488,17.3712,125014.0276
2009-12-02 11:15:00,30.96,30.98,30.93,30.96,102682.07833015372,17.3769,17.3881,17.36,17.3769,102682.0783
2009-12-02 11:20:00,30.96,31.03,30.95,31.0,91572.214117383,17.3769,17.4161,17.3712,17.3993,91572.2141
2009-12-02 11:25:00,30.99,31.07,30.97,31.02,59477.05083604533,17.3937,17.4386,17.3825,17.4105,59477.0508
2009-12-02 11:30:00,31.02,31.05,30.99,31.02,37145.10155986982,17.4105,17.4274,17.3937,17.4105,37145.1016
2009-12-02 11:35:00,31.0,31.05,31.0,31.05,47693.86151947032,17.3993,17.4274,17.3993,17.4274,47693.8615
2009-12-02 11:40:00,31.05,31.15,31.03,31.15,82370.10436539109,17.4274,17.4835,17.4161,17.4835,82370.1044
2009-12-02 11:45:00,31.14,31.2,31.14,31.17,91459.99326674896,17.4779,17.5116,17.4779,17.4947,91459.9933
2009-12-02 11:50:00,31.16,31.19,31.14,31.15,51397.14959039389,17.4891,17.506,17.4779,17.4835,51397.1496
2009-12-02 11:55:00,31.14,31.22,31.14,31.21,53304.90405117271,17.4779,17.5228,17.4779,17.5172,53304.9041
2009-12-02 12:00:00,31.21,31.22,31.18,31.21,79676.80395017394,17.5172,17.5228,17.5003,17.5172,79676.804
2009-12-02 12:05:00,31.21,31.21,31.18,31.19,83267.87117046346,17.5172,17.5172,17.5003,17.506,83267.8712
2009-12-02 12:10:00,31.18,31.2,31.16,31.16,107395.35405678376,17.5003,17.5116,17.4891,17.4891,107395.3541
2009-12-02 12:15:00,31.17,31.19,31.14,31.14,129053.97822915496,17.4947,17.506,17.4779,17.4779,129053.9782
2009-12-02 12:20:00,31.14,31.14,31.02,31.05,127370.66546964426,17.4779,17.4779,17.4105,17.4274,127370.6655
2009-12-02 12:25:00,31.04,31.13,31.03,31.12,39501.73942318482,17.4218,17.4723,17.4161,17.4667,39501.7394
2009-12-02 12:30:00,31.13,31.15,31.09,31.11,55212.65851195152,17.4723,17.4835,17.4498,17.461,55212.6585
2009-12-02 12:35:00,31.12,31.14,31.09,31.14,42756.14409157221,17.4667,17.4779,17.4498,17.4779,42756.1441
2009-12-02 12:40:00,31.13,31.15,31.1,31.13,55437.100213219615,17.4723,17.4835,17.4554,17.4723,55437.1002
2009-12-02 12:45:00,31.14,31.16,31.12,31.14,46683.87386376388,17.4779,17.4891,17.4667,17.4779,46683.8739
2009-12-02 12:50:00,31.14,31.14,31.08,31.09,32656.26753450791,17.4779,17.4779,17.4442,17.4498,32656.2675
2009-12-02 12:55:00,31.09,31.1,31.05,31.08,33217.37178767815,17.4498,17.4554,17.4274,17.4442,33217.3718
2009-12-02 13:00:00,31.09,31.13,31.05,31.13,49938.27853215127,17.4498,17.4723,17.4274,17.4723,49938.2785
2009-12-02 13:05:00,31.13,31.13,31.09,31.12,24800.80799012457,17.4723,17.4723,17.4498,17.4667,24800.808
2009-12-02 13:10:00,31.12,31.12,31.08,31.09,29962.967119290763,17.4667,17.4667,17.4442,17.4498,29962.9671
2009-12-02 13:15:00,31.08,31.11,31.08,31.1,33441.813488946245,17.4442,17.461,17.4442,17.4554,33441.8135
2009-12-02 13:20:00,31.11,31.13,31.08,31.08,18516.440354617887,17.461,17.4723,17.4442,17.4442,18516.4404
2009-12-02 13:25:00,31.08,31.09,31.05,31.08,28728.53776231624,17.4442,17.4498,17.4274,17.4442,28728.5378
2009-12-02 13:30:00,31.07,31.09,31.05,31.09,34900.68454718887,17.4386,17.4498,17.4274,17.4498,34900.6845
2009-12-02 13:35:00,31.08,31.13,31.08,31.11,74065.76141847155,17.4442,17.4723,17.4442,17.461,74065.7614
2009-12-02 13:40:00,31.1,31.13,31.09,31.11,35798.45135226125,17.4554,17.4723,17.4498,17.461,35798.4514
2009-12-02 13:45:00,31.12,31.17,31.12,31.17,68903.60228930535,17.4667,17.4947,17.4667,17.4947,68903.6023
2009-12-02 13:50:00,31.16,31.17,31.13,31.13,20536.41566603075,17.4891,17.4947,17.4723,17.4723,20536.4157
2009-12-02 13:55:00,31.13,31.21,31.13,31.2,75300.19077544607,17.4723,17.5172,17.4723,17.5116,75300.1908
2009-12-02 14:00:00,31.19,31.24,31.12,31.15,114240.82594546066,17.506,17.534,17.4667,17.4835,114240.8259
2009-12-02 14:05:00,31.14,31.14,31.09,31.14,40511.72707889126,17.4779,17.4779,17.4498,17.4779,40511.7271
2009-12-02 14:10:00,31.14,31.16,31.09,31.15,48254.96577264056,17.4779,17.4891,17.4498,17.4835,48254.9658
2009-12-02 14:15:00,31.16,31.18,31.09,31.12,49377.17427898103,17.4891,17.5003,17.4498,17.4667,49377.1743
2009-12-02 14:20:00,31.13,31.18,31.13,31.14,55549.32106385366,17.4723,17.5003,17.4723,17.4779,55549.3211
2009-12-02 14:25:00,31.13,31.22,31.13,31.19,81584.55841095276,17.4723,17.5228,17.4723,17.506,81584.5584
2009-12-02 14:30:00,31.19,31.2,31.14,31.14,25025.24969139266,17.506,17.5116,17.4779,17.4779,25025.2497
2009-12-02 14:35:00,31.14,31.23,31.13,31.22,59140.38828414319,17.4779,17.5284,17.4723,17.5228,59140.3883
2009-12-02 14:40:00,31.22,31.23,31.18,31.2,40062.84367635506,17.5228,17.5284,17.5003,17.5116,40062.8437
2009-12-02 14:45:00,31.21,31.22,31.17,31.18,48367.1866232746,17.5172,17.5228,17.4947,17.5003,48367.1866
2009-12-02 14:50:00,31.18,31.2,31.17,31.2,70250.25249691392,17.5003,17.5116,17.4947,17.5116,70250.2525
2009-12-02 14:55:00,31.2,31.22,31.18,31.19,83941.19627426776,17.5116,17.5228,17.5003,17.506,83941.1963
2009-12-02 15:00:00,31.2,31.22,31.17,31.19,80462.34990461227,17.5116,17.5228,17.4947,17.506,80462.3499
2009-12-02 15:05:00,31.18,31.21,31.17,31.19,56110.4253170239,17.5003,17.5172,17.4947,17.506,56110.4253
2009-12-02 15:10:00,31.19,31.2,31.17,31.17,78330.15374256537,17.506,17.5116,17.4947,17.4947,78330.1537
2009-12-02 15:15:00,31.17,31.25,31.16,31.24,211985.1868477163,17.4947,17.5396,17.4891,17.534,211985.1868
2009-12-02 15:20:00,31.25,31.28,31.22,31.23,138592.75053304902,17.5396,17.5565,17.5228,17.5284,138592.7505
2009-12-02 15:25:00,31.23,31.26,31.19,31.2,168555.7176523398,17.5284,17.5452,17.506,17.5116,168555.7177
2009-12-02 15:30:00,31.19,31.22,31.17,31.2,138143.86713051284,17.506,17.5228,17.4947,17.5116,138143.8671
2009-12-02 15:35:00,31.21,31.24,31.19,31.22,86971.15924138704,17.5172,17.534,17.506,17.5228,86971.1592
2009-12-02 15:40:00,31.22,31.32,31.22,31.31,256761.30625070137,17.5228,17.5789,17.5228,17.5733,256761.3063
2009-12-02 15:45:00,31.3,31.36,31.3,31.33,228369.43104028728,17.5677,17.6014,17.5677,17.5845,228369.431
2009-12-02 15:50:00,31.33,31.34,31.22,31.23,279654.3597800471,17.5845,17.5901,17.5228,17.5284,279654.3598
2009-12-02 15:55:00,31.23,31.3,31.23,31.27,241948.15396700703,17.5284,17.5677,17.5284,17.5509,241948.154
2009-12-03 09:30:00,31.48,31.48,31.26,31.41,117831.8931657502,17.6687,17.6687,17.5452,17.6294,117831.8932
2009-12-03 09:35:00,31.41,31.72,31.41,31.64,114577.4884973628,17.6294,17.8034,17.6294,17.7585,114577.4885
2009-12-03 09:40:00,31.62,31.86,31.62,31.82,107507.5749074178,17.7473,17.882,17.7473,17.8596,107507.5749
2009-12-03 09:45:00,31.83,32.03,31.83,31.91,260240.15262035685,17.8652,17.9774,17.8652,17.9101,260240.1526
2009-12-03 09:50:00,31.9,31.93,31.79,31.87,118056.33486701827,17.9045,17.9213,17.8427,17.8876,118056.3349
2009-12-03 09:55:00,31.87,31.87,31.72,31.79,92245.5392211873,17.8876,17.8876,17.8034,17.8427,92245.5392
2009-12-03 10:00:00,31.79,31.8,31.6,31.64,236449.3322859388,17.8427,17.8483,17.7361,17.7585,236449.3323
2009-12-03 10:05:00,31.64,31.69,31.56,31.64,95948.82729211087,17.7585,17.7866,17.7136,17.7585,95948.8273
2009-12-03 10:10:00,31.65,31.69,31.55,31.62,100100.99876557064,17.7641,17.7866,17.708,17.7473,100100.9988
2009-12-03 10:15:00,31.61,31.62,31.41,31.48,125014.02760632924,17.7417,17.7473,17.6294,17.6687,125014.0276
2009-12-03 10:20:00,31.48,31.58,31.46,31.58,57457.07552463248,17.6687,17.7248,17.6575,17.7248,57457.0755
2009-12-03 10:25:00,31.58,31.6,31.5,31.55,80686.79160588037,17.7248,17.7361,17.6799,17.708,80686.7916
2009-12-03 10:30:00,31.56,31.58,31.36,31.38,68454.71888676916,17.7136,17.7248,17.6014,17.6126,68454.7189
2009-12-03 10:35:00,31.38,31.38,31.08,31.09,274267.75894961285,17.6126,17.6126,17.4442,17.4498,274267.7589
2009-12-03 10:40:00,31.09,31.09,30.79,30.89,432050.274941084,17.4498,17.4498,17.2814,17.3376,432050.2749
2009-12-03 10:45:00,30.88,31.09,30.85,31.08,211424.08259454605,17.332,17.4498,17.3151,17.4442,211424.0826
2009-12-03 10:50:00,31.08,31.18,31.02,31.05,161485.80406239477,17.4442,17.5003,17.4105,17.4274,161485.8041
2009-12-03 10:55:00,31.04,31.17,31.01,31.1,147794.86028504095,17.4218,17.4947,17.4049,17.4554,147794.8603
2009-12-03 11:00:00,31.12,31.22,31.06,31.18,99539.8945124004,17.4667,17.5228,17.433,17.5003,99539.8945
2009-12-03 11:05:00,31.18,31.22,31.08,31.08,323196.0498260577,17.5003,17.5228,17.4442,17.4442,323196.0498
2009-12-03 11:10:00,31.07,31.07,30.81,30.89,254965.7726405566,17.4386,17.4386,17.2927,17.3376,254965.7726
2009-12-03 11:15:00,30.89,30.92,30.8,30.88,195264.2801032432,17.3376,17.3544,17.2871,17.332,195264.2801
2009-12-03 11:20:00,30.88,30.95,30.84,30.94,138480.52968241498,17.332,17.3712,17.3095,17.3656,138480.5297
2009-12-03 11:25:00,30.95,30.99,30.92,30.96,65200.31421838177,17.3712,17.3937,17.3544,17.3769,65200.3142
2009-12-03 11:30:00,30.96,30.96,30.9,30.91,46796.094714397936,17.3769,17.3769,17.3432,17.3488,46796.0947
2009-12-03 11:35:00,30.91,30.95,30.81,30.81,92918.86432499158,17.3488,17.3712,17.2927,17.2927,92918.8643
2009-12-03 11:40:00,30.81,30.89,30.81,30.85,61497.02614745819,17.2927,17.3376,17.2927,17.3151,61497.0261
2009-12-03 11:45:00,30.85,30.88,30.78,30.85,90001.12220850633,17.3151,17.332,17.2758,17.3151,90001.1222
2009-12-03 11:50:00,30.83,30.85,30.73,30.77,80686.79160588037,17.3039,17.3151,17.2478,17.2702,80686.7916
2009-12-03 11:55:00,30.76,30.77,30.68,30.73,111771.9672315116,17.2646,17.2702,17.2197,17.2478,111771.9672
2009-12-03 12:00:00,30.73,30.84,30.72,30.8,101559.86982381326,17.2478,17.3095,17.2422,17.2871,101559.8698
2009-12-03 12:05:00,30.8,30.87,30.78,30.84,69128.04399057344,17.2871,17.3263,17.2758,17.3095,69128.044
2009-12-03 12:10:00,30.83,30.88,30.82,30.87,81584.55841095276,17.3039,17.332,17.2983,17.3263,81584.5584
2009-12-03 12:15:00,30.87,31.01,30.86,31.01,118505.21826955448,17.3263,17.4049,17.3207,17.4049,118505.2183
2009-12-03 12:20:00,31.01,31.06,30.96,30.97,110313.096173269,17.4049,17.433,17.3769,17.3825,110313.0962
2009-12-03 12:25:00,30.97,30.97,30.9,30.91,80350.12905397822,17.3825,17.3825,17.3432,17.3488,80350.1291
2009-12-03 12:30:00,30.9,30.91,30.8,30.82,88430.03029962967,17.3432,17.3488,17.2871,17.2983,88430.0303
2009-12-03 12:35:00,30.82,30.87,30.81,30.81,51846.032992930086,17.2983,17.3263,17.2927,17.2927,51846.033
2009-12-03 12:40:00,30.82,30.83,30.81,30.81,53304.90405117271,17.2983,17.3039,17.2927,17.2927,53304.9041
2009-12-03 12:45:00,30.81,30.82,30.78,30.79,41072.8313320615,17.2927,17.2983,17.2758,17.2814,41072.8313
2009-12-03 12:50:00,30.78,30.81,30.74,30.78,81247.89585905061,17.2758,17.2927,17.2534,17.2758,81247.8959
2009-12-03 12:55:00,30.79,30.8,30.7,30.71,122320.7271911121,17.2814,17.2871,17.2309,17.2365,122320.7272
2009-12-03 13:00:00,30.71,30.71,30.66,30.67,88317.80944899561,17.2365,17.2365,17.2085,17.2141,88317.8094
2009-12-03 13:05:00,30.67,30.71,30.64,30.69,166086.85893839074,17.2141,17.2365,17.1973,17.2253,166086.8589
2009-12-03 13:10:00,30.7,30.72,30.64,30.64,137694.98372797665,17.2309,17.2422,17.1973,17.1973,137694.9837
2009-12-03 13:15:00,30.64,30.69,30.64,30.65,67220.28952979464,17.1973,17.2253,17.1973,17.2029,67220.2895
2009-12-03 13:20:00,30.65,30.66,30.57,30.57,116821.90551004375,17.2029,17.2085,17.158,17.158,116821.9055
2009-12-03 13:25:00,30.58,30.58,30.47,30.48,180338.9069689148,17.1636,17.1636,17.1018,17.1075,180338.907
2009-12-03 13:30:00,30.48,30.48,30.4,30.4,145999.32667489618,17.1075,17.1075,17.0625,17.0625,145999.3267
2009-12-03 13:35:00,30.4,30.5,30.4,30.47,185501.066098081,17.0625,17.1187,17.0625,17.1018,185501.0661
2009-12-03 13:40:00,30.46,30.53,30.45,30.51,108293.12086185612,17.0962,17.1355,17.0906,17.1243,108293.1209
2009-12-03 13:45:00,30.51,30.56,30.51,30.52,93479.96857816182,17.1243,17.1524,17.1243,17.1299,93479.9686
2009-12-03 13:50:00,30.52,30.54,30.45,30.46,76310.1784311525,17.1299,17.1411,17.0906,17.0962,76310.1784
2009-12-03 13:55:00,30.47,30.53,30.46,30.49,96846.59409718325,17.1018,17.1355,17.0962,17.1131,96846.5941
2009-12-03 14:00:00,30.49,30.5,30.44,30.48,73392.43631466725,17.1131,17.1187,17.085,17.1075,73392.4363
2009-12-03 14:05:00,30.48,30.51,30.45,30.51,76310.1784311525,17.1075,17.1243,17.0906,17.1243,76310.1784
2009-12-03 14:10:00,30.51,30.52,30.48,30.49,88878.91370216585,17.1243,17.1299,17.1075,17.1131,88878.9137
2009-12-03 14:15:00,30.5,30.53,30.48,30.5,342722.477836382,17.1187,17.1355,17.1075,17.1187,342722.4778
2009-12-03 14:20:00,30.49,30.55,30.49,30.53,46683.87386376388,17.1131,17.1467,17.1131,17.1355,46683.8739
2009-12-03 14:25:00,30.52,30.58,30.51,30.53,150824.82325216025,17.1299,17.1636,17.1243,17.1355,150824.8233
2009-12-03 14:30:00,30.52,30.55,30.51,30.51,52519.35809673437,17.1299,17.1467,17.1243,17.1243,52519.3581
2009-12-03 14:35:00,30.5,30.55,30.48,30.54,129278.41993042309,17.1187,17.1467,17.1075,17.1411,129278.4199
2009-12-03 14:40:00,30.53,30.55,30.48,30.48,362024.4641454382,17.1355,17.1467,17.1075,17.1075,362024.4641
2009-12-03 14:45:00,30.48,30.54,30.48,30.51,148580.40623947929,17.1075,17.1411,17.1075,17.1243,148580.4062
2009-12-03 14:50:00,30.52,30.55,30.48,30.48,388284.1431938054,17.1299,17.1467,17.1075,17.1075,388284.1432
2009-12-03 14:55:00,30.48,30.5,30.41,30.42,189541.0167209068,17.1075,17.1187,17.0682,17.0738,189541.0167
2009-12-03 15:00:00,30.42,30.48,30.41,30.46,177757.8274043317,17.0738,17.1075,17.0682,17.0962,177757.8274
2009-12-03 15:05:00,30.46,30.53,30.45,30.53,167433.50914599933,17.0962,17.1355,17.0906,17.1355,167433.5091
2009-12-03 15:10:00,30.53,30.59,30.5,30.57,148804.8479407474,17.1355,17.1692,17.1187,17.158,148804.8479
2009-12-03 15:15:00,30.57,30.64,30.52,30.52,121198.51868477162,17.158,17.1973,17.1299,17.1299,121198.5187
2009-12-03 15:20:00,30.52,30.56,30.51,30.52,144764.89731792166,17.1299,17.1524,17.1243,17.1299,144764.8973
2009-12-03 15:25:00,30.52,30.55,30.48,30.51,263382.3364381102,17.1299,17.1467,17.1075,17.1243,263382.3364
2009-12-03 15:30:00,30.52,30.56,30.48,30.53,228706.09359218943,17.1299,17.1524,17.1075,17.1355,228706.0936
2009-12-03 15:35:00,30.53,30.59,30.48,30.49,318146.1115475255,17.1355,17.1692,17.1075,17.1131,318146.1115
2009-12-03 15:40:00,30.49,30.51,30.43,30.49,584446.190102121,17.1131,17.1243,17.0794,17.1131,584446.1901
2009-12-03 15:45:00,30.49,30.54,30.44,30.44,473235.3271237796,17.1131,17.1411,17.085,17.085,473235.3271
2009-12-03 15:50:00,30.44,30.47,30.39,30.44,495230.6138480529,17.085,17.1018,17.0569,17.085,495230.6138
2009-12-03 15:55:00,30.44,30.48,30.4,30.44,605992.5934238582,17.085,17.1075,17.0625,17.085,605992.5934
2009-12-04 09:30:00,31.0,31.3,30.94,31.15,160700.25810795644,17.3993,17.5677,17.3656,17.4835,160700.2581
2009-12-04 09:35:00,31.15,31.3,31.13,31.22,134216.13735832117,17.4835,17.5677,17.4723,17.5228,134216.1374
2009-12-04 09:40:00,31.22,31.4,31.22,31.33,188979.9124677365,17.5228,17.6238,17.5228,17.5845,188979.9125
2009-12-04 09:45:00,31.34,31.46,31.32,31.39,186174.3912018853,17.5901,17.6575,17.5789,17.6182,186174.3912
2009-12-04 09:50:00,31.38,31.4,31.22,31.24,265065.6491976209,17.6126,17.6238,17.5228,17.534,265065.6492
2009-12-04 09:55:00,31.24,31.29,31.14,31.25,86522.27583885085,17.534,17.5621,17.4779,17.5396,86522.2758
2009-12-04 10:00:00,31.24,31.28,31.07,31.09,84053.4171249018,17.534,17.5565,17.4386,17.4498,84053.4171
2009-12-04 10:05:00,31.07,31.22,31.01,31.22,86522.27583885085,17.4386,17.5228,17.4049,17.5228,86522.2758
2009-12-04 10:10:00,31.22,31.29,31.12,31.22,71933.56525642464,17.5228,17.5621,17.4667,17.5228,71933.5653
2009-12-04 10:15:00,31.23,31.29,31.19,31.25,74626.86567164179,17.5284,17.5621,17.506,17.5396,74626.8657
2009-12-04 10:20:00,31.25,31.25,31.15,31.16,55885.9836157558,17.5396,17.5396,17.4835,17.4891,55885.9836
2009-12-04 10:25:00,31.16,31.27,31.14,31.22,83604.53372236561,17.4891,17.5509,17.4779,17.5228,83604.5337
2009-12-04 10:30:00,31.22,31.23,31.05,31.05,61833.68869936034,17.5228,17.5284,17.4274,17.4274,61833.6887
2009-12-04 10:35:00,31.06,31.14,31.04,31.14,64639.209965211536,17.433,17.4779,17.4218,17.4779,64639.21
2009-12-04 10:40:00,31.14,31.14,31.06,31.14,116709.68465940972,17.4779,17.4779,17.433,17.4779,116709.6847
2009-12-04 10:45:00,31.14,31.14,31.03,31.03,56671.529570194136,17.4779,17.4779,17.4161,17.4161,56671.5296
2009-12-04 10:50:00,31.05,31.13,31.0,31.13,132757.26630007854,17.4274,17.4723,17.3993,17.4723,132757.2663
2009-12-04 10:55:00,31.13,31.13,30.99,31.08,60823.70104365391,17.4723,17.4723,17.3937,17.4442,60823.701
2009-12-04 11:00:00,31.08,31.17,31.04,31.15,72606.89036022892,17.4442,17.4947,17.4218,17.4835,72606.8904
2009-12-04 11:05:00,31.15,31.22,31.11,31.21,39838.40197508697,17.4835,17.5228,17.461,17.5172,39838.402
2009-12-04 11:10:00,31.21,31.26,31.19,31.23,40623.9479295253,17.5172,17.5452,17.506,17.5284,40623.9479
2009-12-04 11:15:00,31.23,31.26,31.18,31.22,61048.14274492201,17.5284,17.5452,17.5003,17.5228,61048.1427
2009-12-04 11:20:00,31.23,31.24,31.18,31.18,30860.733924363147,17.5284,17.534,17.5003,17.5003,30860.7339
2009-12-04 11:25:00,31.19,31.23,31.04,31.04,49938.27853215127,17.506,17.5284,17.4218,17.4218,49938.2785
2009-12-04 11:30:00,31.03,31.05,30.96,31.01,100774.32386937492,17.4161,17.4274,17.3769,17.4049,100774.3239
2009-12-04 11:35:00,31.02,31.02,30.84,30.89,149927.05644708787,17.4105,17.4105,17.3095,17.3376,149927.0564
2009-12-04 11:40:00,30.89,30.89,30.7,30.73,118280.77656828638,17.3376,17.3376,17.2309,17.2478,118280.7766
2009-12-04 11:45:00,30.73,30.73,30.55,30.66,160363.5955560543,17.2478,17.2478,17.1467,17.2085,160363.5956
2009-12-04 11:50:00,30.66,30.71,30.56,30.71,74402.4239703737,17.2085,17.2365,17.1524,17.2365,74402.424
2009-12-04 11:55:00,30.72,30.79,30.68,30.76,83941.19627426776,17.2422,17.2814,17.2197,17.2646,83941.1963
2009-12-04 12:00:00,30.76,30.78,30.67,30.7,35574.00965099315,17.2646,17.2758,17.2141,17.2309,35574.0097
2009-12-04 12:05:00,30.7,30.74,30.68,30.74,50948.2661878577,17.2309,17.2534,17.2197,17.2534,50948.2662
2009-12-04 12:10:00,30.74,30.8,30.65,30.66,104477.6119402985,17.2534,17.2871,17.2029,17.2085,104477.6119
2009-12-04 12:15:00,30.67,30.68,30.52,30.53,54314.891706879134,17.2141,17.2197,17.1299,17.1355,54314.8917
2009-12-04 12:20:00,30.52,30.55,30.48,30.51,52743.79979800247,17.1299,17.1467,17.1075,17.1243,52743.7998
2009-12-04 12:25:00,30.51,30.53,30.48,30.49,46796.094714397936,17.1243,17.1355,17.1075,17.1131,46796.0947
2009-12-04 12:30:00,30.49,30.64,30.48,30.6,83155.65031982942,17.1131,17.1973,17.1075,17.1748,83155.6503
2009-12-04 12:35:00,30.6,30.61,30.56,30.58,78779.03714510155,17.1748,17.1804,17.1524,17.1636,78779.0371
2009-12-04 12:40:00,30.58,30.69,30.55,30.67,101110.98642127706,17.1636,17.2253,17.1467,17.2141,101110.9864
2009-12-04 12:45:00,30.67,30.7,30.64,30.66,62731.45550443272,17.2141,17.2309,17.1973,17.2085,62731.4555
2009-12-04 12:50:00,30.67,30.77,30.67,30.75,81584.55841095276,17.2141,17.2702,17.2141,17.259,81584.5584
2009-12-04 12:55:00,30.75,30.82,30.69,30.8,51284.928739759845,17.259,17.2983,17.2253,17.2871,51284.9287
2009-12-04 13:00:00,30.8,30.84,30.76,30.84,30524.071372461003,17.2871,17.3095,17.2646,17.3095,30524.0714
2009-12-04 13:05:00,30.83,30.84,30.79,30.81,23005.2743799798,17.3039,17.3095,17.2814,17.2927,23005.2744
2009-12-04 13:10:00,30.81,30.82,30.73,30.76,57120.41297273033,17.2927,17.2983,17.2478,17.2646,57120.413
2009-12-04 13:15:00,30.76,30.86,30.75,30.86,110088.6544720009,17.2646,17.3207,17.259,17.3207,110088.6545
2009-12-04 13:20:00,30.85,30.85,30.79,30.82,84502.300527438,17.3151,17.3151,17.2814,17.2983,84502.3005
2009-12-04 13:25:00,30.83,30.85,30.75,30.76,55324.87936258557,17.3039,17.3151,17.259,17.2646,55324.8794
2009-12-04 13:30:00,30.76,30.83,30.74,30.83,103467.62428459208,17.2646,17.3039,17.2534,17.3039,103467.6243
2009-12-04 13:35:00,30.83,30.86,30.81,30.86,103916.50768712828,17.3039,17.3207,17.2927,17.3207,103916.5077
2009-12-04 13:40:00,30.86,30.88,30.82,30.83,59813.71338794748,17.3207,17.332,17.2983,17.3039,59813.7134
2009-12-04 13:45:00,30.83,30.91,30.83,30.86,102457.63662888564,17.3039,17.3488,17.3039,17.3207,102457.6366
2009-12-04 13:50:00,30.87,30.89,30.73,30.76,184378.85759174053,17.3263,17.3376,17.2478,17.2646,184378.8576
2009-12-04 13:55:00,30.76,30.79,30.67,30.71,75749.07417798227,17.2646,17.2814,17.2141,17.2365,75749.0742
2009-12-04 14:00:00,30.71,30.73,30.67,30.72,60150.37593984962,17.2365,17.2478,17.2141,17.2422,60150.3759
2009-12-04 14:05:00,30.72,30.73,30.61,30.63,60150.37593984962,17.2422,17.2478,17.1804,17.1916,60150.3759
2009-12-04 14:10:00,30.63,30.78,30.62,30.77,110425.31702390304,17.1916,17.2758,17.186,17.2702,110425.317
2009-12-04 14:15:00,30.78,30.79,30.71,30.72,56671.529570194136,17.2758,17.2814,17.2365,17.2422,56671.5296
2009-12-04 14:20:00,30.73,30.73,30.65,30.66,73504.65716530131,17.2478,17.2478,17.2029,17.2085,73504.6572
2009-12-04 14:25:00,30.67,30.72,30.64,30.71,65873.63932218606,17.2141,17.2422,17.1973,17.2365,65873.6393
2009-12-04 14:30:00,30.71,30.97,30.71,30.94,237908.20334418133,17.2365,17.3825,17.2365,17.3656,237908.2033
2009-12-04 14:35:00,30.94,31.05,30.92,31.0,105599.820446639,17.3656,17.4274,17.3544,17.3993,105599.8204
2009-12-04 14:40:00,31.0,31.0,30.93,30.96,68005.83548423297,17.3993,17.3993,17.36,17.3769,68005.8355
2009-12-04 14:45:00,30.96,30.99,30.88,30.89,80911.23330714846,17.3769,17.3937,17.332,17.3376,80911.2333
2009-12-04 14:50:00,30.89,30.97,30.86,30.97,88093.36774772752,17.3376,17.3825,17.3207,17.3825,88093.3677
2009-12-04 14:55:00,30.96,31.1,30.95,31.04,211985.1868477163,17.3769,17.4554,17.3712,17.4218,211985.1868
2009-12-04 15:00:00,31.05,31.1,30.99,31.07,102794.29918078778,17.4274,17.4554,17.3937,17.4386,102794.2992
2009-12-04 15:05:00,31.08,31.15,31.05,31.07,122432.94804174616,17.4442,17.4835,17.4274,17.4386,122432.948
2009-12-04 15:10:00,31.08,31.17,31.05,31.09,78217.93289193131,17.4442,17.4947,17.4274,17.4498,78217.9329
2009-12-04 15:15:00,31.09,31.11,31.05,31.09,103916.50768712828,17.4498,17.461,17.4274,17.4498,103916.5077
2009-12-04 15:20:00,31.1,31.33,31.09,31.32,197957.5805184603,17.4554,17.5845,17.4498,17.5789,197957.5805
2009-12-04 15:25:00,31.31,31.36,31.3,31.32,173156.77252833574,17.5733,17.6014,17.5677,17.5789,173156.7725
2009-12-04 15:30:00,31.33,31.38,31.32,31.35,203344.1813488946,17.5845,17.6126,17.5789,17.5958,203344.1813
2009-12-04 15:35:00,31.35,31.38,31.32,31.32,223207.27191112103,17.5958,17.6126,17.5789,17.5789,223207.2719
2009-12-04 15:40:00,31.33,31.33,31.21,31.22,279429.918078779,17.5845,17.5845,17.5172,17.5228,279429.9181
2009-12-04 15:45:00,31.22,31.33,31.21,31.3,268432.27471664234,17.5228,17.5845,17.5172,17.5677,268432.2747
2009-12-04 15:50:00,31.3,31.35,31.26,31.35,239815.9578049601,17.5677,17.5958,17.5452,17.5958,239815.9578
2009-12-04 15:55:00,31.35,31.53,31.35,31.47,554595.4438334642,17.5958,17.6968,17.5958,17.6631,554595.4438
2009-12-07 09:30:00,31.8,32.75,31.63,31.67,561328.6948715071,17.8483,18.3815,17.7529,17.7754,561328.6949
2009-12-07 09:35:00,31.67,32.28,31.66,32.01,332847.0429805858,17.7754,18.1177,17.7697,17.9662,332847.043
2009-12-07 09:40:00,31.99,32.53,31.99,32.52,293794.1869599372,17.955,18.2581,17.955,18.2524,293794.187
2009-12-07 09:45:00,32.52,32.7,32.46,32.67,247110.31309617325,18.2524,18.3535,18.2188,18.3366,247110.3131
2009-12-07 09:50:00,32.68,32.73,32.59,32.69,360565.5930871956,18.3422,18.3703,18.2917,18.3479,360565.5931
2009-12-07 09:55:00,32.68,32.76,32.63,32.66,234092.69442262367,18.3422,18.3871,18.3142,18.331,234092.6944
2009-12-07 10:00:00,32.66,32.69,32.49,32.53,337784.76040848385,18.331,18.3479,18.2356,18.2581,337784.7604
2009-12-07 10:05:00,32.53,32.56,32.45,32.48,198967.56817416675,18.2581,18.2749,18.2131,18.23,198967.5682
2009-12-07 10:10:00,32.46,32.51,32.39,32.45,89552.23880597015,18.2188,18.2468,18.1795,18.2131,89552.2388
2009-12-07 10:15:00,32.45,32.55,32.45,32.55,209965.21153630345,18.2131,18.2693,18.2131,18.2693,209965.2115
2009-12-07 10:20:00,32.55,32.59,32.51,32.59,199865.33497923912,18.2693,18.2917,18.2468,18.2917,199865.335
2009-12-07 10:25:00,32.6,32.73,32.59,32.73,222646.16765795083,18.2973,18.3703,18.2917,18.3703,222646.1677
2009-12-07 10:30:00,32.72,32.78,32.64,32.68,173605.65593087196,18.3647,18.3984,18.3198,18.3422,173605.6559
2009-12-07 10:35:00,32.68,32.69,32.53,32.54,138704.9713836831,18.3422,18.3479,18.2581,18.2637,138704.9714
2009-12-07 10:40:00,32.55,32.57,32.5,32.53,134665.02076085735,18.2693,18.2805,18.2412,18.2581,134665.0208
2009-12-07 10:45:00,32.53,32.55,32.5,32.53,71596.9027045225,18.2581,18.2693,18.2412,18.2581,71596.9027
2009-12-07 10:50:00,32.53,32.54,32.44,32.44,148917.06879138143,18.2581,18.2637,18.2075,18.2075,148917.0688
2009-12-07 10:55:00,32.45,32.5,32.44,32.45,135226.1250140276,18.2131,18.2412,18.2075,18.2131,135226.125
2009-12-07 11:00:00,32.46,32.52,32.44,32.48,79901.24565144203,18.2188,18.2524,18.2075,18.23,79901.2457
2009-12-07 11:05:00,32.48,32.52,32.4,32.43,94826.6187857704,18.23,18.2524,18.1851,18.2019,94826.6188
2009-12-07 11:10:00,32.43,32.46,32.42,32.43,105936.48299854112,18.2019,18.2188,18.1963,18.2019,105936.483
2009-12-07 11:15:00,32.43,32.46,32.42,32.46,103355.40343395802,18.2019,18.2188,18.1963,18.2188,103355.4034
2009-12-07 11:20:00,32.46,32.46,32.4,32.41,71821.34440579059,18.2188,18.2188,18.1851,18.1907,71821.3444
2009-12-07 11:25:00,32.41,32.42,32.34,32.38,55773.76276512176,18.1907,18.1963,18.1514,18.1739,55773.7628
2009-12-07 11:30:00,32.39,32.44,32.38,32.41,45786.1070586915,18.1795,18.2075,18.1739,18.1907,45786.1071
2009-12-07 11:35:00,32.4,32.44,32.34,32.44,79676.80395017394,18.1851,18.2075,18.1514,18.2075,79676.804
2009-12-07 11:40:00,32.43,32.44,32.35,32.36,64078.105712041295,18.2019,18.2075,18.157,18.1626,64078.1057
2009-12-07 11:45:00,32.36,32.39,32.36,32.37,74851.30737290988,18.1626,18.1795,18.1626,18.1682,74851.3074
2009-12-07 11:50:00,32.37,32.39,32.32,32.37,102682.07833015372,18.1682,18.1795,18.1402,18.1682,102682.0783
2009-12-07 11:55:00,32.37,32.38,32.35,32.38,80574.57075524631,18.1682,18.1739,18.157,18.1739,80574.5708
2009-12-07 12:00:00,32.38,32.39,32.36,32.36,71260.24015262035,18.1739,18.1795,18.1626,18.1626,71260.2402
2009-12-07 12:05:00,32.36,32.38,32.31,32.34,110200.87532263494,18.1626,18.1739,18.1346,18.1514,110200.8753
2009-12-07 12:10:00,32.34,32.35,32.25,32.25,70025.81079564583,18.1514,18.157,18.1009,18.1009,70025.8108
2009-12-07 12:15:00,32.25,32.25,32.17,32.18,84165.63797553585,18.1009,18.1009,18.056,18.0616,84165.638
2009-12-07 12:20:00,32.17,32.19,32.16,32.18,88766.69285153181,18.056,18.0672,18.0504,18.0616,88766.6929
2009-12-07 12:25:00,32.18,32.18,32.17,32.18,67108.06867916058,18.0616,18.0616,18.056,18.0616,67108.0687
2009-12-07 12:30:00,32.17,32.21,32.15,32.21,136236.11266973402,18.056,18.0784,18.0448,18.0784,136236.1127
2009-12-07 12:35:00,32.21,32.35,32.18,32.32,207833.01537425653,18.0784,18.157,18.0616,18.1402,207833.0154
2009-12-07 12:40:00,32.31,32.39,32.28,32.39,167433.50914599933,18.1346,18.1795,18.1177,18.1795,167433.5091
2009-12-07 12:45:00,32.38,32.45,32.33,32.34,94265.51453260017,18.1739,18.2131,18.1458,18.1514,94265.5145
2009-12-07 12:50:00,32.35,32.35,32.31,32.32,73841.31971720346,18.157,18.157,18.1346,18.1402,73841.3197
2009-12-07 12:55:00,32.32,32.37,32.31,32.36,50499.38278532151,18.1402,18.1682,18.1346,18.1626,50499.3828
2009-12-07 13:00:00,32.34,32.36,32.32,32.34,36920.65985860173,18.1514,18.1626,18.1402,18.1514,36920.6599
2009-12-07 13:05:00,32.32,32.34,32.24,32.24,69913.58994501177,18.1402,18.1514,18.0953,18.0953,69913.5899
2009-12-07 13:10:00,32.25,32.27,32.2,32.27,102345.4157782516,18.1009,18.1121,18.0728,18.1121,102345.4158
2009-12-07 13:15:00,32.27,32.3,32.24,32.24,44551.67770171697,18.1121,18.129,18.0953,18.0953,44551.6777
2009-12-07 13:20:00,32.25,32.3,32.21,32.26,60935.92189428795,18.1009,18.129,18.0784,18.1065,60935.9219
2009-12-07 13:25:00,32.27,32.32,32.25,32.31,46122.76961059365,18.1121,18.1402,18.1009,18.1346,46122.7696
2009-12-07 13:30:00,32.31,32.32,32.23,32.23,69689.14824374368,18.1346,18.1402,18.0897,18.0897,69689.1482
2009-12-07 13:35:00,32.23,32.24,32.2,32.22,38379.53091684435,18.0897,18.0953,18.0728,18.0841,38379.5309
2009-12-07 13:40:00,32.22,32.28,32.2,32.25,34115.13859275053,18.0841,18.1177,18.0728,18.1009,34115.1386
2009-12-07 13:45:00,32.26,32.31,32.26,32.26,36247.33475479744,18.1065,18.1346,18.1065,18.1065,36247.3348
2009-12-07 13:50:00,32.26,32.28,32.22,32.26,146111.54752553024,18.1065,18.1177,18.0841,18.1065,146111.5475
2009-12-07 13:55:00,32.26,32.28,32.22,32.23,86410.05498821681,18.1065,18.1177,18.0841,18.0897,86410.055
2009-12-07 14:00:00,32.23,32.27,32.21,32.21,71372.4610032544,18.0897,18.1121,18.0784,18.0784,71372.461
2009-12-07 14:05:00,32.22,32.25,32.21,32.23,70474.69419818201,18.0841,18.1009,18.0784,18.0897,70474.6942
2009-12-07 14:10:00,32.23,32.24,32.18,32.18,36920.65985860173,18.0897,18.0953,18.0616,18.0616,36920.6599
2009-12-07 14:15:00,32.19,32.2,32.15,32.16,91796.6558186511,18.0672,18.0728,18.0448,18.0504,91796.6558
2009-12-07 14:20:00,32.15,32.15,32.05,32.06,182695.54483222985,18.0448,18.0448,17.9886,17.9943,182695.5448
2009-12-07 14:25:00,32.06,32.07,31.91,31.91,244865.8960834923,17.9943,17.9999,17.9101,17.9101,244865.8961
2009-12-07 14:30:00,31.9,31.9,31.79,31.88,169677.92615868026,17.9045,17.9045,17.8427,17.8932,169677.9262
2009-12-07 14:35:00,31.88,31.88,31.71,31.73,106497.58725171136,17.8932,17.8932,17.7978,17.809,106497.5873
2009-12-07 14:40:00,31.73,31.79,31.69,31.71,108517.56256312424,17.809,17.8427,17.7866,17.7978,108517.5626
2009-12-07 14:45:00,31.7,31.7,31.62,31.65,149029.28964201547,17.7922,17.7922,17.7473,17.7641,149029.2896
2009-12-07 14:50:00,31.64,31.71,31.64,31.69,138929.41308495117,17.7585,17.7978,17.7585,17.7866,138929.4131
2009-12-07 14:55:00,31.68,31.76,31.68,31.75,62731.45550443272,17.781,17.8259,17.781,17.8203,62731.4555
2009-12-07 15:00:00,31.76,31.78,31.71,31.77,109415.3293681966,17.8259,17.8371,17.7978,17.8315,109415.3294
2009-12-07 15:05:00,31.77,31.77,31.71,31.77,155762.54068005836,17.8315,17.8315,17.7978,17.8315,155762.5407
2009-12-07 15:10:00,31.78,31.87,31.77,31.85,147794.86028504095,17.8371,17.8876,17.8315,17.8764,147794.8603
2009-12-07 15:15:00,31.85,31.85,31.79,31.8,141622.71350016832,17.8764,17.8764,17.8427,17.8483,141622.7135
2009-12-07 15:20:00,31.8,31.8,31.68,31.69,115026.371899899,17.8483,17.8483,17.781,17.7866,115026.3719
2009-12-07 15:25:00,31.68,31.69,31.62,31.66,196498.7094602177,17.781,17.7866,17.7473,17.7697,196498.7095
2009-12-07 15:30:00,31.65,31.81,31.64,31.8,210301.8740882056,17.7641,17.8539,17.7585,17.8483,210301.8741
2009-12-07 15:35:00,31.8,31.81,31.75,31.75,100886.54472000895,17.8483,17.8539,17.8203,17.8203,100886.5447
2009-12-07 15:40:00,31.76,31.89,31.75,31.88,172820.10997643362,17.8259,17.8988,17.8203,17.8932,172820.11
2009-12-07 15:45:00,31.88,31.88,31.79,31.88,326899.3378969812,17.8932,17.8932,17.8427,17.8932,326899.3379
2009-12-07 15:50:00,31.87,31.88,31.82,31.84,293233.0827067669,17.8876,17.8932,17.8596,17.8708,293233.0827
2009-12-07 15:55:00,31.84,31.86,31.79,31.79,411401.6384244192,17.8708,17.882,17.8427,17.8427,411401.6384
2009-12-08 09:30:00,31.63,31.76,31.42,31.44,132308.38289754235,17.7529,17.8259,17.635,17.6463,132308.3829
2009-12-08 09:35:00,31.44,31.5,31.28,31.29,186286.6120525193,17.6463,17.6799,17.5565,17.5621,186286.6121
2009-12-08 09:40:00,31.29,31.46,31.27,31.3,206823.0277185501,17.5621,17.6575,17.5509,17.5677,206823.0277
2009-12-08 09:45:00,31.3,31.55,31.26,31.5,135675.0084165638,17.5677,17.708,17.5452,17.6799,135675.0084
2009-12-08 09:50:00,31.52,31.7,31.46,31.68,162944.6751206374,17.6912,17.7922,17.6575,17.781,162944.6751
2009-12-08 09:55:00,31.68,31.77,31.63,31.65,125799.5735607676,17.781,17.8315,17.7529,17.7641,125799.5736
2009-12-08 10:00:00,31.68,31.69,31.48,31.54,111547.52553024353,17.781,17.7866,17.6687,17.7024,111547.5255
2009-12-08 10:05:00,31.54,31.64,31.52,31.61,116709.68465940972,17.7024,17.7585,17.6912,17.7417,116709.6847
2009-12-08 10:10:00,31.62,31.72,31.61,31.67,166311.30063965885,17.7473,17.8034,17.7417,17.7754,166311.3006
2009-12-08 10:15:00,31.69,31.75,31.65,31.75,87981.14689709348,17.7866,17.8203,17.7641,17.8203,87981.1469
2009-12-08 10:20:00,31.74,31.78,31.6,31.63,98529.90685669395,17.8146,17.8371,17.7361,17.7529,98529.9069
2009-12-08 10:25:00,31.63,31.75,31.63,31.71,81921.22096285489,17.7529,17.8203,17.7529,17.7978,81921.221
2009-12-08 10:30:00,31.71,31.77,31.67,31.73,85512.28818314442,17.7978,17.8315,17.7754,17.809,85512.2882
2009-12-08 10:35:00,31.72,31.74,31.66,31.72,106946.47065424756,17.8034,17.8146,17.7697,17.8034,106946.4707
2009-12-08 10:40:00,31.72,31.79,31.71,31.71,90450.00561104252,17.8034,17.8427,17.7978,17.7978,90450.0056
2009-12-08 10:45:00,31.71,31.74,31.65,31.68,111996.4089327797,17.7978,17.8146,17.7641,17.781,111996.4089
2009-12-08 10:50:00,31.69,31.75,31.64,31.74,122096.285489844,17.7866,17.8203,17.7585,17.8146,122096.2855
2009-12-08 10:55:00,31.73,31.82,31.66,31.81,142071.5969027045,17.809,17.8596,17.7697,17.8539,142071.5969
2009-12-08 11:00:00,31.81,31.9,31.79,31.88,83604.53372236561,17.8539,17.9045,17.8427,17.8932,83604.5337
2009-12-08 11:05:00,31.88,31.93,31.87,31.88,103804.2868364942,17.8932,17.9213,17.8876,17.8932,103804.2868
2009-12-08 11:10:00,31.87,31.89,31.82,31.87,123891.81909998876,17.8876,17.8988,17.8596,17.8876,123891.8191
2009-12-08 11:15:00,31.86,31.88,31.82,31.83,108517.56256312424,17.882,17.8932,17.8596,17.8652,108517.5626
2009-12-08 11:20:00,31.83,31.89,31.83,31.89,74739.08652227583,17.8652,17.8988,17.8652,17.8988,74739.0865
2009-12-08 11:25:00,31.88,31.89,31.86,31.87,202558.63539445627,17.8932,17.8988,17.882,17.8876,202558.6354
2009-12-08 11:30:00,31.86,31.92,31.83,31.9,88542.25115026372,17.882,17.9157,17.8652,17.9045,88542.2512
2009-12-08 11:35:00,31.9,32.04,31.89,31.97,384244.1925709797,17.9045,17.983,17.8988,17.9437,384244.1926
2009-12-08 11:40:00,31.98,32.09,31.97,32.07,149814.8355964538,17.9494,18.0111,17.9437,17.9999,149814.8356
2009-12-08 11:45:00,32.06,32.1,32.04,32.06,81921.22096285489,17.9943,18.0167,17.983,17.9943,81921.221
2009-12-08 11:50:00,32.06,32.12,32.05,32.08,108966.44596566042,17.9943,18.0279,17.9886,18.0055,108966.446
2009-12-08 11:55:00,32.08,32.08,31.93,31.95,109751.99192009876,18.0055,18.0055,17.9213,17.9325,109751.9919
2009-12-08 12:00:00,31.95,32.03,31.93,32.03,88991.13455279991,17.9325,17.9774,17.9213,17.9774,88991.1346
2009-12-08 12:05:00,32.02,32.04,31.94,31.94,69015.8231399394,17.9718,17.983,17.9269,17.9269,69015.8231
2009-12-08 12:10:00,31.94,32.0,31.94,31.95,67332.51038042868,17.9269,17.9606,17.9269,17.9325,67332.5104
2009-12-08 12:15:00,31.95,31.95,31.88,31.88,41072.8313320615,17.9325,17.9325,17.8932,17.8932,41072.8313
2009-12-08 12:20:00,31.88,31.89,31.87,31.88,46347.21131186174,17.8932,17.8988,17.8876,17.8932,46347.2113
2009-12-08 12:25:00,31.88,31.88,31.83,31.87,45000.56110425317,17.8932,17.8932,17.8652,17.8876,45000.5611
2009-12-08 12:30:00,31.87,31.88,31.82,31.82,34451.80114465267,17.8876,17.8932,17.8596,17.8596,34451.8011
2009-12-08 12:35:00,31.83,31.83,31.75,31.77,34002.917742116486,17.8652,17.8652,17.8203,17.8315,34002.9177
2009-12-08 12:40:00,31.78,31.83,31.77,31.81,48928.29087644485,17.8371,17.8652,17.8315,17.8539,48928.2909
2009-12-08 12:45:00,31.83,31.87,31.82,31.87,44215.01514981483,17.8652,17.8876,17.8596,17.8876,44215.0151
2009-12-08 12:50:00,31.88,31.91,31.82,31.82,60262.59679048367,17.8932,17.9101,17.8596,17.8596,60262.5968
2009-12-08 12:55:00,31.83,31.87,31.8,31.87,49377.17427898103,17.8652,17.8876,17.8483,17.8876,49377.1743
2009-12-08 13:00:00,31.86,31.89,31.86,31.86,51846.032992930086,17.882,17.8988,17.882,17.882,51846.033
2009-12-08 13:05:00,31.86,31.87,31.81,31.81,39389.518572550776,17.882,17.8876,17.8539,17.8539,39389.5186
2009-12-08 13:10:00,31.81,31.82,31.71,31.74,73392.43631466725,17.8539,17.8596,17.7978,17.8146,73392.4363
2009-12-08 13:15:00,31.75,31.78,31.74,31.75,36471.776456065534,17.8203,17.8371,17.8146,17.8203,36471.7765
2009-12-08 13:20:00,31.75,31.83,31.75,31.79,72831.33206149703,17.8203,17.8652,17.8203,17.8427,72831.3321
2009-12-08 13:25:00,31.79,31.8,31.72,31.72,45337.22365615532,17.8427,17.8483,17.8034,17.8034,45337.2237
2009-12-08 13:30:00,31.72,31.77,31.71,31.74,73841.31971720346,17.8034,17.8315,17.7978,17.8146,73841.3197
2009-12-08 13:35:00,31.74,31.75,31.7,31.74,34676.24284592077,17.8146,17.8203,17.7922,17.8146,34676.2428
2009-12-08 13:40:00,31.73,31.86,31.73,31.79,75075.74907417798,17.809,17.882,17.809,17.8427,75075.7491
2009-12-08 13:45:00,31.77,31.85,31.76,31.81,36471.776456065534,17.8315,17.8764,17.8259,17.8539,36471.7765
2009-12-08 13:50:00,31.81,31.88,31.81,31.86,96061.04814274493,17.8539,17.8932,17.8539,17.882,96061.0481
2009-12-08 13:55:00,31.85,31.85,31.79,31.82,52294.91639546627,17.8764,17.8764,17.8427,17.8596,52294.9164
2009-12-08 14:00:00,31.82,31.83,31.74,31.78,43092.80664347435,17.8596,17.8652,17.8146,17.8371,43092.8066
2009-12-08 14:05:00,31.78,31.87,31.77,31.83,44663.89855235103,17.8371,17.8876,17.8315,17.8652,44663.8986
2009-12-08 14:10:00,31.83,31.87,31.79,31.87,65985.8601728201,17.8652,17.8876,17.8427,17.8876,65985.8602
2009-12-08 14:15:00,31.87,31.91,31.86,31.88,142969.3637077769,17.8876,17.9101,17.882,17.8932,142969.3637
2009-12-08 14:20:00,31.89,31.92,31.82,31.89,163730.22107507574,17.8988,17.9157,17.8596,17.8988,163730.2211
2009-12-08 14:25:00,31.88,31.91,31.86,31.87,87868.92604645943,17.8932,17.9101,17.882,17.8876,87868.926
2009-12-08 14:30:00,31.87,31.91,31.85,31.88,61497.02614745819,17.8876,17.9101,17.8764,17.8932,61497.0261
2009-12-08 14:35:00,31.87,31.95,31.83,31.94,94041.07283133206,17.8876,17.9325,17.8652,17.9269,94041.0728
2009-12-08 14:40:00,31.93,31.95,31.88,31.95,66883.62697789249,17.9213,17.9325,17.8932,17.9325,66883.627
2009-12-08 14:45:00,31.95,31.96,31.88,31.91,172259.00572326337,17.9325,17.9381,17.8932,17.9101,172259.0057
2009-12-08 14:50:00,31.91,31.95,31.87,31.95,138929.41308495117,17.9101,17.9325,17.8876,17.9325,138929.4131
2009-12-08 14:55:00,31.95,31.99,31.9,31.9,117046.34721131186,17.9325,17.955,17.9045,17.9045,117046.3472
2009-12-08 15:00:00,31.91,31.94,31.88,31.91,114465.26764672875,17.9101,17.9269,17.8932,17.9101,114465.2676
2009-12-08 15:05:00,31.89,31.95,31.87,31.94,85400.06733251037,17.8988,17.9325,17.8876,17.9269,85400.0673
2009-12-08 15:10:00,31.93,31.95,31.84,31.87,136011.67096846594,17.9213,17.9325,17.8708,17.8876,136011.671
2009-12-08 15:15:00,31.87,31.88,31.84,31.86,117831.8931657502,17.8876,17.8932,17.8708,17.882,117831.8932
2009-12-08 15:20:00,31.87,31.91,31.86,31.91,92357.76007182134,17.8876,17.9101,17.882,17.9101,92357.7601
2009-12-08 15:25:00,31.91,31.96,31.9,31.92,74514.64482100774,17.9101,17.9381,17.9045,17.9157,74514.6448
2009-12-08 15:30:00,31.91,31.95,31.88,31.9,102682.07833015372,17.9101,17.9325,17.8932,17.9045,102682.0783
2009-12-08 15:35:00,31.9,31.91,31.87,31.88,169677.92615868026,17.9045,17.9101,17.8876,17.8932,169677.9262
2009-12-08 15:40:00,31.88,31.91,31.82,31.9,223880.59701492536,17.8932,17.9101,17.8596,17.9045,223880.597
2009-12-08 15:45:00,31.89,31.91,31.87,31.89,241387.0497138368,17.8988,17.9101,17.8876,17.8988,241387.0497
2009-12-08 15:50:00,31.89,31.9,31.77,31.87,272808.8878913702,17.8988,17.9045,17.8315,17.8876,272808.8879
2009-12-08 15:55:00,31.87,31.93,31.87,31.91,307485.1307372909,17.8876,17.9213,17.8876,17.9101,307485.1307
2009-12-09 09:30:00,32.03,32.07,31.87,31.93,410616.0924699809,17.9774,17.9999,17.8876,17.9213,410616.0925
2009-12-09 09:35:00,31.93,32.13,31.86,32.01,133206.14970261473,17.9213,18.0335,17.882,17.9662,133206.1497
2009-12-09 09:40:00,32.01,32.05,31.89,31.95,69801.36909437773,17.9662,17.9886,17.8988,17.9325,69801.3691
2009-12-09 09:45:00,31.95,31.99,31.89,31.93,90562.22646167658,17.9325,17.955,17.8988,17.9213,90562.2265
2009-12-09 09:50:00,31.94,31.96,31.86,31.9,129839.5241835933,17.9269,17.9381,17.882,17.9045,129839.5242
2009-12-09 09:55:00,31.91,31.97,31.9,31.95,51172.7078891258,17.9101,17.9437,17.9045,17.9325,51172.7079
2009-12-09 10:00:00,31.94,31.99,31.93,31.97,69352.48569184155,17.9269,17.955,17.9213,17.9437,69352.4857
2009-12-09 10:05:00,31.97,31.99,31.95,31.96,78442.3745931994,17.9437,17.955,17.9325,17.9381,78442.3746
2009-12-09 10:10:00,31.97,32.03,31.93,32.01,339019.1897654584,17.9437,17.9774,17.9213,17.9662,339019.1898
2009-12-09 10:15:00,32.01,32.03,31.95,31.98,128156.2114240826,17.9662,17.9774,17.9325,17.9494,128156.2114
2009-12-09 10:20:00,31.99,31.99,31.94,31.97,63068.11805633486,17.955,17.955,17.9269,17.9437,63068.1181
2009-12-09 10:25:00,31.96,32.02,31.96,31.97,28167.433509146,17.9381,17.9718,17.9381,17.9437,28167.4335
2009-12-09 10:30:00,31.97,32.06,31.95,32.0,123442.9356974526,17.9437,17.9943,17.9325,17.9606,123442.9357
2009-12-09 10:35:00,31.98,31.98,31.9,31.97,78666.81629446751,17.9494,17.9494,17.9045,17.9437,78666.8163
2009-12-09 10:40:00,31.98,32.07,31.94,32.04,264616.7657950847,17.9494,17.9999,17.9269,17.983,264616.7658
2009-12-09 10:45:00,32.04,32.16,32.04,32.13,96622.15239591515,17.983,18.0504,17.983,18.0335,96622.1524
2009-12-09 10:50:00,32.14,32.2,32.06,32.08,118729.65997082255,18.0392,18.0728,17.9943,18.0055,118729.66
2009-12-09 10:55:00,32.08,32.08,31.95,31.96,82818.98776792728,18.0055,18.0055,17.9325,17.9381,82818.9878
2009-12-09 11:00:00,31.96,32.09,31.96,32.08,72606.89036022892,17.9381,18.0111,17.9381,18.0055,72606.8904
2009-12-09 11:05:00,32.08,32.12,32.06,32.08,79003.47884636965,18.0055,18.0279,17.9943,18.0055,79003.4788
2009-12-09 11:10:00,32.08,32.1,32.0,32.02,80911.23330714846,18.0055,18.0167,17.9606,17.9718,80911.2333
2009-12-09 11:15:00,32.04,32.06,32.01,32.02,41521.714734597685,17.983,17.9943,17.9662,17.9718,41521.7147
2009-12-09 11:20:00,32.02,32.04,31.99,32.0,38940.63517001459,17.9718,17.983,17.955,17.9606,38940.6352
2009-12-09 11:25:00,31.99,32.02,31.98,32.01,37481.76411177197,17.955,17.9718,17.9494,17.9662,37481.7641
2009-12-09 11:30:00,32.02,32.06,32.02,32.04,45561.66535742341,17.9718,17.9943,17.9718,17.983,45561.6654
2009-12-09 11:35:00,32.04,32.09,31.99,32.07,87195.60094265515,17.983,18.0111,17.955,17.9999,87195.6009
2009-12-09 11:40:00,32.07,32.08,32.06,32.08,47693.86151947032,17.9999,18.0055,17.9943,18.0055,47693.8615
2009-12-09 11:45:00,32.08,32.08,32.04,32.04,45786.1070586915,18.0055,18.0055,17.983,17.983,45786.1071
2009-12-09 11:50:00,32.05,32.07,32.01,32.06,37930.64751430816,17.9886,17.9999,17.9662,17.9943,37930.6475
2009-12-09 11:55:00,32.06,32.07,32.03,32.05,31421.838177533384,17.9943,17.9999,17.9774,17.9886,31421.8382
2009-12-09 12:00:00,32.06,32.06,31.98,31.99,50611.60363595556,17.9943,17.9943,17.9494,17.955,50611.6036
2009-12-09 12:05:00,31.99,32.03,31.99,32.02,47244.97811693412,17.955,17.9774,17.955,17.9718,47244.9781
2009-12-09 12:10:00,32.02,32.04,32.0,32.02,38155.08921557625,17.9718,17.983,17.9606,17.9718,38155.0892
2009-12-09 12:15:00,32.02,32.02,31.95,31.97,63180.33890696892,17.9718,17.9718,17.9325,17.9437,63180.3389
2009-12-09 12:20:00,31.97,31.98,31.86,31.9,131971.7203456402,17.9437,17.9494,17.882,17.9045,131971.7203
2009-12-09 12:25:00,31.91,31.95,31.88,31.94,156548.0866344967,17.9101,17.9325,17.8932,17.9269,156548.0866
2009-12-09 12:30:00,31.95,31.95,31.93,31.95,43990.57344854674,17.9325,17.9325,17.9213,17.9325,43990.5734
2009-12-09 12:35:00,31.95,31.95,31.92,31.94,63853.6640107732,17.9325,17.9325,17.9157,17.9269,63853.664
2009-12-09 12:40:00,31.93,31.95,31.91,31.92,40062.84367635506,17.9213,17.9325,17.9101,17.9157,40062.8437
2009-12-09 12:45:00,31.91,31.93,31.83,31.89,115924.13870497138,17.9101,17.9213,17.8652,17.8988,115924.1387
2009-12-09 12:50:00,31.89,31.91,31.88,31.9,46908.31556503198,17.8988,17.9101,17.8932,17.9045,46908.3156
2009-12-09 12:55:00,31.89,31.95,31.89,31.95,22444.17012680956,17.8988,17.9325,17.8988,17.9325,22444.1701
2009-12-09 13:00:00,31.95,31.95,31.86,31.9,87307.82179328919,17.9325,17.9325,17.882,17.9045,87307.8218
2009-12-09 13:05:00,31.9,31.93,31.87,31.91,69913.58994501177,17.9045,17.9213,17.8876,17.9101,69913.5899
2009-12-09 13:10:00,31.91,31.95,31.9,31.95,25474.13309392885,17.9101,17.9325,17.9045,17.9325,25474.1331
2009-12-09 13:15:00,31.95,31.95,31.94,31.95,38267.3100662103,17.9325,17.9325,17.9269,17.9325,38267.3101
2009-12-09 13:20:00,31.95,31.95,31.91,31.91,78330.15374256537,17.9325,17.9325,17.9101,17.9101,78330.1537
2009-12-09 13:25:00,31.92,31.95,31.9,31.91,78666.81629446751,17.9157,17.9325,17.9045,17.9101,78666.8163
2009-12-09 13:30:00,31.92,31.93,31.87,31.87,108293.12086185612,17.9157,17.9213,17.8876,17.8876,108293.1209
2009-12-09 13:35:00,31.87,31.9,31.84,31.84,29850.74626865672,17.8876,17.9045,17.8708,17.8708,29850.7463
2009-12-09 13:40:00,31.85,31.85,31.74,31.79,61048.14274492201,17.8764,17.8764,17.8146,17.8427,61048.1427
2009-12-09 13:45:00,31.79,31.84,31.79,31.84,144540.45561665358,17.8427,17.8708,17.8427,17.8708,144540.4556
2009-12-09 13:50:00,31.84,31.88,31.83,31.87,45786.1070586915,17.8708,17.8932,17.8652,17.8876,45786.1071
2009-12-09 13:55:00,31.87,31.89,31.81,31.81,58915.9465828751,17.8876,17.8988,17.8539,17.8539,58915.9466
2009-12-09 14:00:00,31.81,31.92,31.8,31.91,55437.100213219615,17.8539,17.9157,17.8483,17.9101,55437.1002
2009-12-09 14:05:00,31.9,31.95,31.9,31.93,37706.20581304006,17.9045,17.9325,17.9045,17.9213,37706.2058
2009-12-09 14:10:00,31.94,31.95,31.87,31.87,93479.96857816182,17.9269,17.9325,17.8876,17.8876,93479.9686
2009-12-09 14:15:00,31.87,31.91,31.85,31.86,86971.15924138704,17.8876,17.9101,17.8764,17.882,86971.1592
2009-12-09 14:20:00,31.87,31.89,31.85,31.87,53866.00830434294,17.8876,17.8988,17.8764,17.8876,53866.0083
2009-12-09 14:25:00,31.87,31.88,31.79,31.81,49152.73257771294,17.8876,17.8932,17.8427,17.8539,49152.7326
2009-12-09 14:30:00,31.82,31.83,31.73,31.77,221523.95915161035,17.8596,17.8652,17.809,17.8315,221523.9592
2009-12-09 14:35:00,31.77,31.87,31.76,31.86,78554.59544383346,17.8315,17.8876,17.8259,17.882,78554.5954
2009-12-09 14:40:00,31.86,31.87,31.83,31.86,40062.84367635506,17.882,17.8876,17.8652,17.882,40062.8437
2009-12-09 14:45:00,31.86,31.87,31.81,31.81,82145.662664123,17.882,17.8876,17.8539,17.8539,82145.6627
2009-12-09 14:50:00,31.82,31.87,31.82,31.87,42419.48153967007,17.8596,17.8876,17.8596,17.8876,42419.4815
2009-12-09 14:55:00,31.87,31.89,31.83,31.85,60935.92189428795,17.8876,17.8988,17.8652,17.8764,60935.9219
2009-12-09 15:00:00,31.86,31.96,31.86,31.94,96509.93154528111,17.882,17.9381,17.882,17.9269,96509.9315
2009-12-09 15:05:00,31.94,32.04,31.94,32.01,83492.31287173157,17.9269,17.983,17.9269,17.9662,83492.3129
2009-12-09 15:10:00,32.01,32.12,32.01,32.06,107170.91235551564,17.9662,18.0279,17.9662,17.9943,107170.9124
2009-12-09 15:15:00,32.07,32.08,32.04,32.06,167096.84659409718,17.9999,18.0055,17.983,17.9943,167096.8466
2009-12-09 15:20:00,32.06,32.09,32.03,32.04,131298.39524183594,17.9943,18.0111,17.9774,17.983,131298.3952
2009-12-09 15:25:00,32.03,32.06,31.99,32.04,147907.081135675,17.9774,17.9943,17.955,17.983,147907.0811
2009-12-09 15:30:00,32.04,32.14,32.04,32.12,147794.86028504095,17.983,18.0392,17.983,18.0279,147794.8603
2009-12-09 15:35:00,32.13,32.15,32.05,32.08,99764.33621366847,18.0335,18.0448,17.9886,18.0055,99764.3362
2009-12-09 15:40:00,32.08,32.09,32.04,32.07,56671.529570194136,18.0055,18.0111,17.983,17.9999,56671.5296
2009-12-09 15:45:00,32.07,32.17,32.06,32.17,78105.71204129727,17.9999,18.056,17.9943,18.056,78105.712
2009-12-09 15:50:00,32.17,32.17,32.02,32.12,165750.1963864886,18.056,18.056,17.9718,18.0279,165750.1964
2009-12-09 15:55:00,32.12,32.17,32.1,32.15,246661.42969363707,18.0279,18.056,18.0167,18.0448,246661.4297
2009-12-10 09:30:00,32.23,32.23,31.83,31.97,215800.6957692739,18.0897,18.0897,17.8652,17.9437,215800.6958
2009-12-10 09:35:00,31.97,32.06,31.88,32.06,222870.6093592189,17.9437,17.9943,17.8932,17.9943,222870.6094
2009-12-10 09:40:00,32.06,32.08,31.87,31.87,153742.56536864548,17.9943,18.0055,17.8876,17.8876,153742.5654
2009-12-10 09:45:00,31.88,32.03,31.88,31.98,151947.03175850073,17.8932,17.9774,17.8932,17.9494,151947.0318
2009-12-10 09:50:00,31.97,32.03,31.92,31.93,141510.49264953428,17.9437,17.9774,17.9157,17.9213,141510.4926
2009-12-10 09:55:00,31.93,31.96,31.85,31.88,138817.19223431713,17.9213,17.9381,17.8764,17.8932,138817.1922
2009-12-10 10:00:00,31.9,31.93,31.81,31.81,103355.40343395802,17.9045,17.9213,17.8539,17.8539,103355.4034
2009-12-10 10:05:00,31.8,31.83,31.75,31.8,144091.57221411736,17.8483,17.8652,17.8203,17.8483,144091.5722
2009-12-10 10:10:00,31.8,31.88,31.77,31.77,136572.77522163617,17.8483,17.8932,17.8315,17.8315,136572.7752
2009-12-10 10:15:00,31.77,31.83,31.77,31.82,126136.23611266972,17.8315,17.8652,17.8315,17.8596,126136.2361
2009-12-10 10:20:00,31.81,31.88,31.8,31.85,120637.41443160138,17.8539,17.8932,17.8483,17.8764,120637.4144
2009-12-10 10:25:00,31.84,31.93,31.83,31.87,109190.88766692852,17.8708,17.9213,17.8652,17.8876,109190.8877
2009-12-10 10:30:00,31.88,31.97,31.87,31.95,95163.28133767254,17.8932,17.9437,17.8876,17.9325,95163.2813
2009-12-10 10:35:00,31.94,31.95,31.86,31.89,70138.03164627988,17.9269,17.9325,17.882,17.8988,70138.0316
2009-12-10 10:40:00,31.9,31.97,31.88,31.9,88317.80944899561,17.9045,17.9437,17.8932,17.9045,88317.8094
2009-12-10 10:45:00,31.9,31.98,31.88,31.95,78554.59544383346,17.9045,17.9494,17.8932,17.9325,78554.5954
2009-12-10 10:50:00,31.95,31.99,31.95,31.97,83043.42946919537,17.9325,17.955,17.9325,17.9437,83043.4295
2009-12-10 10:55:00,31.96,32.0,31.94,31.98,97407.69835035349,17.9381,17.9606,17.9269,17.9494,97407.6984
2009-12-10 11:00:00,31.98,31.99,31.92,31.92,98305.46515542587,17.9494,17.955,17.9157,17.9157,98305.4652
2009-12-10 11:05:00,31.92,31.95,31.87,31.95,94041.07283133206,17.9157,17.9325,17.8876,17.9325,94041.0728
2009-12-10 11:10:00,31.93,31.95,31.89,31.9,77432.38693749298,17.9213,17.9325,17.8988,17.9045,77432.3869
2009-12-10 11:15:00,31.91,31.97,31.87,31.88,73729.0988665694,17.9101,17.9437,17.8876,17.8932,73729.0989
2009-12-10 11:20:00,31.88,31.91,31.81,31.81,77656.82863876107,17.8932,17.9101,17.8539,17.8539,77656.8286
2009-12-10 11:25:00,31.81,31.9,31.81,31.88,105487.59959600492,17.8539,17.9045,17.8539,17.8932,105487.5996
2009-12-10 11:30:00,31.88,31.95,31.87,31.93,70811.35675008416,17.8932,17.9325,17.8876,17.9213,70811.3568
2009-12-10 11:35:00,31.94,31.98,31.93,31.94,88654.47200089776,17.9269,17.9494,17.9213,17.9269,88654.472
2009-12-10 11:40:00,31.94,31.95,31.87,31.94,65761.41847155201,17.9269,17.9325,17.8876,17.9269,65761.4185
2009-12-10 11:45:00,31.94,31.96,31.88,31.89,57569.29637526653,17.9269,17.9381,17.8932,17.8988,57569.2964
2009-12-10 11:50:00,31.89,31.94,31.87,31.89,113791.94254292447,17.8988,17.9269,17.8876,17.8988,113791.9425
2009-12-10 11:55:00,31.88,31.91,31.86,31.87,51060.48703849175,17.8932,17.9101,17.882,17.8876,51060.487
2009-12-10 12:00:00,31.87,31.98,31.87,31.98,68342.4980361351,17.8876,17.9494,17.8876,17.9494,68342.498
2009-12-10 12:05:00,31.98,32.03,31.96,31.99,82594.54606665918,17.9494,17.9774,17.9381,17.955,82594.5461
2009-12-10 12:10:00,31.98,31.99,31.92,31.95,82594.54606665918,17.9494,17.955,17.9157,17.9325,82594.5461
2009-12-10 12:15:00,31.95,32.19,31.95,32.04,301425.2048030524,17.9325,18.0672,17.9325,17.983,301425.2048
2009-12-10 12:20:00,32.03,32.13,31.97,32.13,137919.42542924476,17.9774,18.0335,17.9437,18.0335,137919.4254
2009-12-10 12:25:00,32.13,32.24,32.09,32.11,119627.42677589496,18.0335,18.0953,18.0111,18.0223,119627.4268
2009-12-10 12:30:00,32.1,32.1,32.03,32.06,47469.41981820222,18.0167,18.0167,17.9774,17.9943,47469.4198
2009-12-10 12:35:00,32.05,32.1,32.04,32.08,64526.98911457748,17.9886,18.0167,17.983,18.0055,64526.9891
2009-12-10 12:40:00,32.08,32.1,32.04,32.04,45112.781954887214,18.0055,18.0167,17.983,17.983,45112.782
2009-12-10 12:45:00,32.04,32.04,32.01,32.01,48816.07002581079,17.983,17.983,17.9662,17.9662,48816.07
2009-12-10 12:50:00,32.01,32.04,31.98,31.98,45337.22365615532,17.9662,17.983,17.9494,17.9494,45337.2237
2009-12-10 12:55:00,31.99,32.0,31.98,31.98,33778.476040848385,17.955,17.9606,17.9494,17.9494,33778.476
2009-12-10 13:00:00,31.99,32.01,31.9,31.9,73055.77376276512,17.955,17.9662,17.9045,17.9045,73055.7738
2009-12-10 13:05:00,31.9,31.97,31.89,31.92,48928.29087644485,17.9045,17.9437,17.8988,17.9157,48928.2909
2009-12-10 13:10:00,31.91,31.94,31.88,31.89,47357.19896756817,17.9101,17.9269,17.8932,17.8988,47357.199
2009-12-10 13:15:00,31.89,31.93,31.87,31.91,77432.38693749298,17.8988,17.9213,17.8876,17.9101,77432.3869
2009-12-10 13:20:00,31.9,31.93,31.89,31.9,74290.20311973964,17.9045,17.9213,17.8988,17.9045,74290.2031
2009-12-10 13:25:00,31.9,31.91,31.89,31.9,35574.00965099315,17.9045,17.9101,17.8988,17.9045,35574.0097
2009-12-10 13:30:00,31.89,31.92,31.89,31.91,35349.56794972506,17.8988,17.9157,17.8988,17.9101,35349.5679
2009-12-10 13:35:00,31.91,31.96,31.89,31.96,46010.5487599596,17.9101,17.9381,17.8988,17.9381,46010.5488
2009-12-10 13:40:00,31.95,31.99,31.94,31.95,45898.32790932555,17.9325,17.955,17.9269,17.9325,45898.3279
2009-12-10 13:45:00,31.95,31.98,31.93,31.96,55549.32106385366,17.9325,17.9494,17.9213,17.9381,55549.3211
2009-12-10 13:50:00,31.98,31.98,31.94,31.95,72494.66950959488,17.9494,17.9494,17.9269,17.9325,72494.6695
2009-12-10 13:55:00,31.95,32.0,31.95,31.99,52631.57894736842,17.9325,17.9606,17.9325,17.955,52631.5789
2009-12-10 14:00:00,31.98,32.04,31.95,32.03,63404.78060823701,17.9494,17.983,17.9325,17.9774,63404.7806
2009-12-10 14:05:00,32.04,32.07,31.99,31.99,55212.65851195152,17.983,17.9999,17.955,17.955,55212.6585
2009-12-10 14:10:00,31.99,31.99,31.94,31.96,48479.40747390865,17.955,17.955,17.9269,17.9381,48479.4075
2009-12-10 14:15:00,31.96,32.01,31.95,31.97,40623.9479295253,17.9381,17.9662,17.9325,17.9437,40623.9479
2009-12-10 14:20:00,31.98,32.04,31.97,32.04,88542.25115026372,17.9494,17.983,17.9437,17.983,88542.2512
2009-12-10 14:25:00,32.03,32.04,31.99,32.0,89888.90135787228,17.9774,17.983,17.955,17.9606,89888.9014
2009-12-10 14:30:00,32.0,32.01,31.98,32.0,55324.87936258557,17.9606,17.9662,17.9494,17.9606,55324.8794
2009-12-10 14:35:00,32.0,32.01,31.94,31.94,49152.73257771294,17.9606,17.9662,17.9269,17.9269,49152.7326
2009-12-10 14:40:00,31.95,31.95,31.92,31.93,63404.78060823701,17.9325,17.9325,17.9157,17.9213,63404.7806
2009-12-10 14:45:00,31.93,31.95,31.92,31.95,64639.209965211536,17.9213,17.9325,17.9157,17.9325,64639.21
2009-12-10 14:50:00,31.95,31.95,31.92,31.94,48254.96577264056,17.9325,17.9325,17.9157,17.9269,48254.9658
2009-12-10 14:55:00,31.93,31.95,31.93,31.94,49601.61598024913,17.9213,17.9325,17.9213,17.9269,49601.616
2009-12-10 15:00:00,31.95,31.96,31.93,31.94,100998.76557064302,17.9325,17.9381,17.9213,17.9269,100998.7656
2009-12-10 15:05:00,31.95,31.98,31.94,31.95,94714.39793513634,17.9325,17.9494,17.9269,17.9325,94714.3979
2009-12-10 15:10:00,31.94,31.98,31.94,31.95,84951.18392997418,17.9269,17.9494,17.9269,17.9325,84951.1839
2009-12-10 15:15:00,31.95,32.01,31.94,31.94,112781.95488721805,17.9325,17.9662,17.9269,17.9269,112781.9549
2009-12-10 15:20:00,31.94,31.95,31.85,31.85,107170.91235551564,17.9269,17.9325,17.8764,17.8764,107170.9124
2009-12-10 15:25:00,31.85,31.88,31.83,31.87,135899.45011783188,17.8764,17.8932,17.8652,17.8876,135899.4501
2009-12-10 15:30:00,31.88,31.95,31.87,31.95,174278.98103467622,17.8932,17.9325,17.8876,17.9325,174278.981
2009-12-10 15:35:00,31.95,32.01,31.95,31.99,214678.48726293343,17.9325,17.9662,17.9325,17.955,214678.4873
2009-12-10 15:40:00,31.99,31.99,31.94,31.95,224778.36381999776,17.955,17.955,17.9269,17.9325,224778.3638
2009-12-10 15:45:00,31.95,31.96,31.93,31.96,164964.65043205026,17.9325,17.9381,17.9213,17.9381,164964.6504
2009-12-10 15:50:00,31.95,31.96,31.91,31.95,250589.1594658288,17.9325,17.9381,17.9101,17.9325,250589.1595
2009-12-10 15:55:00,31.95,32.02,31.95,31.99,468073.16799461335,17.9325,17.9718,17.9325,17.955,468073.168
2009-12-11 09:30:00,31.91,32.26,31.77,32.17,120525.19358096732,17.9101,18.1065,17.8315,18.056,120525.1936
2009-12-11 09:35:00,32.16,32.22,32.08,32.18,42531.70239030412,18.0504,18.0841,18.0055,18.0616,42531.7024
2009-12-11 09:40:00,32.19,32.24,32.1,32.13,72270.22780832679,18.0672,18.0953,18.0167,18.0335,72270.2278
2009-12-11 09:45:00,32.15,32.24,32.15,32.18,100549.88216810682,18.0448,18.0953,18.0448,18.0616,100549.8822
2009-12-11 09:50:00,32.19,32.24,32.08,32.2,87083.38009202109,18.0672,18.0953,18.0055,18.0728,87083.3801
2009-12-11 09:55:00,32.2,32.26,32.04,32.08,174840.08528784648,18.0728,18.1065,17.983,18.0055,174840.0853
2009-12-11 10:00:00,32.09,32.12,32.04,32.06,82145.662664123,18.0111,18.0279,17.983,17.9943,82145.6627
2009-12-11 10:05:00,32.07,32.09,31.97,32.05,39501.73942318482,17.9999,18.0111,17.9437,17.9886,39501.7394
2009-12-11 10:10:00,32.05,32.08,31.98,32.07,83492.31287173157,17.9886,18.0055,17.9494,17.9999,83492.3129
2009-12-11 10:15:00,32.06,32.09,32.01,32.08,51621.59129166199,17.9943,18.0111,17.9662,18.0055,51621.5913
2009-12-11 10:20:00,32.07,32.12,32.01,32.11,54202.67085624509,17.9999,18.0279,17.9662,18.0223,54202.6709
2009-12-11 10:25:00,32.11,32.12,32.06,32.09,37706.20581304006,18.0223,18.0279,17.9943,18.0111,37706.2058
2009-12-11 10:30:00,32.11,32.12,32.06,32.06,79564.58309953989,18.0223,18.0279,17.9943,17.9943,79564.5831
2009-12-11 10:35:00,32.06,32.11,32.05,32.1,44551.67770171697,17.9943,18.0223,17.9886,18.0167,44551.6777
2009-12-11 10:40:00,32.1,32.11,32.07,32.1,63517.001458871055,18.0167,18.0223,17.9999,18.0167,63517.0015
2009-12-11 10:45:00,32.11,32.15,32.1,32.12,35686.2305016272,18.0223,18.0448,18.0167,18.0279,35686.2305
2009-12-11 10:50:00,32.13,32.16,32.11,32.15,21995.28672427337,18.0335,18.0504,18.0223,18.0448,21995.2867
2009-12-11 10:55:00,32.15,32.22,32.15,32.18,27269.666704073614,18.0448,18.0841,18.0448,18.0616,27269.6667
2009-12-11 11:00:00,32.19,32.22,32.13,32.15,102233.19492761754,18.0672,18.0841,18.0335,18.0448,102233.1949
2009-12-11 11:05:00,32.16,32.19,32.08,32.08,52070.47469419818,18.0504,18.0672,18.0055,18.0055,52070.4747
2009-12-11 11:10:00,32.08,32.12,32.08,32.09,33666.25519021434,18.0055,18.0279,18.0055,18.0111,33666.2552
2009-12-11 11:15:00,32.09,32.15,32.07,32.08,50050.49938278532,18.0111,18.0448,17.9999,18.0055,50050.4994
2009-12-11 11:20:00,32.08,32.12,32.04,32.06,85961.17158568061,18.0055,18.0279,17.983,17.9943,85961.1716
2009-12-11 11:25:00,32.07,32.12,32.04,32.06,50162.72023341936,17.9999,18.0279,17.983,17.9943,50162.7202
2009-12-11 11:30:00,32.05,32.06,32.03,32.05,31421.838177533384,17.9886,17.9943,17.9774,17.9886,31421.8382
2009-12-11 11:35:00,32.05,32.08,32.03,32.06,33666.25519021434,17.9886,18.0055,17.9774,17.9943,33666.2552
2009-12-11 11:40:00,32.06,32.11,32.05,32.11,59028.167433509145,17.9943,18.0223,17.9886,18.0223,59028.1674
2009-12-11 11:45:00,32.1,32.12,32.04,32.11,60038.15508921557,18.0167,18.0279,17.983,18.0223,60038.1551
2009-12-11 11:50:00,32.11,32.15,32.07,32.12,84053.4171249018,18.0223,18.0448,17.9999,18.0279,84053.4171
2009-12-11 11:55:00,32.12,32.13,32.08,32.11,22331.94927617552,18.0279,18.0335,18.0055,18.0223,22331.9493
2009-12-11 12:00:00,32.11,32.18,32.09,32.18,32095.16328133767,18.0223,18.0616,18.0111,18.0616,32095.1633
2009-12-11 12:05:00,32.18,32.24,32.17,32.23,48816.07002581079,18.0616,18.0953,18.056,18.0897,48816.07
2009-12-11 12:10:00,32.24,32.31,32.23,32.28,80462.34990461227,18.0953,18.1346,18.0897,18.1177,80462.3499
2009-12-11 12:15:00,32.27,32.31,32.27,32.28,36359.55560543149,18.1121,18.1346,18.1121,18.1177,36359.5556
2009-12-11 12:20:00,32.28,32.31,32.28,32.3,45449.44450678936,18.1177,18.1346,18.1177,18.129,45449.4445
2009-12-11 12:25:00,32.31,32.31,32.28,32.28,23903.04118505218,18.1346,18.1346,18.1177,18.1177,23903.0412
2009-12-11 12:30:00,32.28,32.31,32.28,32.31,29401.86286612052,18.1177,18.1346,18.1177,18.1346,29401.8629
2009-12-11 12:35:00,32.31,32.31,32.28,32.31,43317.24834474245,18.1346,18.1346,18.1177,18.1346,43317.2483
2009-12-11 12:40:00,32.3,32.31,32.28,32.29,37257.32241050387,18.129,18.1346,18.1177,18.1233,37257.3224
2009-12-11 12:45:00,32.3,32.3,32.28,32.29,38379.53091684435,18.129,18.129,18.1177,18.1233,38379.5309
2009-12-11 12:50:00,32.28,32.29,32.24,32.26,33329.5926383122,18.1177,18.1233,18.0953,18.1065,33329.5926
2009-12-11 12:55:00,32.25,32.27,32.24,32.26,22893.05352934575,18.1009,18.1121,18.0953,18.1065,22893.0535
2009-12-11 13:00:00,32.26,32.27,32.2,32.2,37930.64751430816,18.1065,18.1121,18.0728,18.0728,37930.6475
2009-12-11 13:05:00,32.2,32.2,32.16,32.18,36696.21815733363,18.0728,18.0728,18.0504,18.0616,36696.2182
2009-12-11 13:10:00,32.18,32.2,32.17,32.18,29626.30456738862,18.0616,18.0728,18.056,18.0616,29626.3046
2009-12-11 13:15:00,32.18,32.19,32.13,32.13,55885.9836157558,18.0616,18.0672,18.0335,18.0335,55885.9836
2009-12-11 13:20:00,32.12,32.14,32.09,32.09,57681.51722590057,18.0279,18.0392,18.0111,18.0111,57681.5172
2009-12-11 13:25:00,32.09,32.11,32.08,32.08,37706.20581304006,18.0111,18.0223,18.0055,18.0055,37706.2058
2009-12-11 13:30:00,32.08,32.12,32.08,32.1,35686.2305016272,18.0055,18.0279,18.0055,18.0167,35686.2305
2009-12-11 13:35:00,32.1,32.13,32.08,32.1,54314.891706879134,18.0167,18.0335,18.0055,18.0167,54314.8917
2009-12-11 13:40:00,32.1,32.11,32.06,32.08,69576.92739310964,18.0167,18.0223,17.9943,18.0055,69576.9274
2009-12-11 13:45:00,32.07,32.11,32.04,32.07,54651.55425878128,17.9999,18.0223,17.983,17.9999,54651.5543
2009-12-11 13:50:00,32.07,32.11,32.06,32.07,30524.071372461003,17.9999,18.0223,17.9943,17.9999,30524.0714
2009-12-11 13:55:00,32.07,32.1,32.04,32.08,61272.5844461901,17.9999,18.0167,17.983,18.0055,61272.5844
2009-12-11 14:00:00,32.08,32.13,32.07,32.13,43317.24834474245,18.0055,18.0335,17.9999,18.0335,43317.2483
2009-12-11 14:05:00,32.13,32.2,32.12,32.16,74739.08652227583,18.0335,18.0728,18.0279,18.0504,74739.0865
2009-12-11 14:10:00,32.16,32.19,32.12,32.13,75973.51587925036,18.0504,18.0672,18.0279,18.0335,75973.5159
2009-12-11 14:15:00,32.14,32.15,32.12,32.12,14139.827179890022,18.0392,18.0448,18.0279,18.0279,14139.8272
2009-12-11 14:20:00,32.12,32.14,32.09,32.09,32768.48838514196,18.0279,18.0392,18.0111,18.0111,32768.4884
2009-12-11 14:25:00,32.09,32.16,32.09,32.16,28840.758612950285,18.0111,18.0504,18.0111,18.0504,28840.7586
2009-12-11 14:30:00,32.16,32.18,32.14,32.15,31646.27987880148,18.0504,18.0616,18.0392,18.0448,31646.2799
2009-12-11 14:35:00,32.14,32.15,32.06,32.06,66995.84782852653,18.0392,18.0448,17.9943,17.9943,66995.8478
2009-12-11 14:40:00,32.06,32.13,32.04,32.11,71821.34440579059,17.9943,18.0335,17.983,18.0223,71821.3444
2009-12-11 14:45:00,32.11,32.13,32.08,32.08,33329.5926383122,18.0223,18.0335,18.0055,18.0055,33329.5926
2009-12-11 14:50:00,32.09,32.12,32.08,32.09,42082.818987767925,18.0111,18.0279,18.0055,18.0111,42082.819
2009-12-11 14:55:00,32.1,32.12,32.08,32.08,61497.02614745819,18.0167,18.0279,18.0055,18.0055,61497.0261
2009-12-11 15:00:00,32.08,32.1,32.07,32.1,65761.41847155201,18.0055,18.0167,17.9999,18.0167,65761.4185
2009-12-11 15:05:00,32.1,32.12,32.09,32.1,33105.1509370441,18.0167,18.0279,18.0111,18.0167,33105.1509
2009-12-11 15:10:00,32.11,32.16,32.1,32.15,57793.73807653462,18.0223,18.0504,18.0167,18.0448,57793.7381
2009-12-11 15:15:00,32.16,32.16,32.1,32.1,53753.787453708894,18.0504,18.0504,18.0167,18.0167,53753.7875
2009-12-11 15:20:00,32.1,32.12,32.08,32.11,44663.89855235103,18.0167,18.0279,18.0055,18.0223,44663.8986
2009-12-11 15:25:00,32.11,32.19,32.1,32.18,47693.86151947032,18.0223,18.0672,18.0167,18.0616,47693.8615
2009-12-11 15:30:00,32.19,32.2,32.14,32.15,106946.47065424756,18.0672,18.0728,18.0392,18.0448,106946.4707
2009-12-11 15:35:00,32.15,32.19,32.14,32.14,65761.41847155201,18.0448,18.0672,18.0392,18.0392,65761.4185
2009-12-11 15:40:00,32.15,32.15,32.1,32.11,111435.30467960949,18.0448,18.0448,18.0167,18.0223,111435.3047
2009-12-11 15:45:00,32.11,32.13,32.06,32.12,88878.91370216585,18.0223,18.0335,17.9943,18.0279,88878.9137
2009-12-11 15:50:00,32.11,32.14,32.06,32.12,125350.6901582314,18.0223,18.0392,17.9943,18.0279,125350.6902
2009-12-11 15:55:00,32.12,32.18,32.12,32.18,226012.79317697228,18.0279,18.0616,18.0279,18.0616,226012.7932
2009-12-14 09:30:00,32.52,32.52,32.12,32.17,186735.4954550556,18.2524,18.2524,18.0279,18.056,186735.4955
2009-12-14 09:35:00,32.17,32.2,32.08,32.18,71821.34440579059,18.056,18.0728,18.0055,18.0616,71821.3444
2009-12-14 09:40:00,32.17,32.26,32.14,32.21,64078.105712041295,18.056,18.1065,18.0392,18.0784,64078.1057
2009-12-14 09:45:00,32.2,32.46,32.19,32.45,115587.47615306923,18.0728,18.2188,18.0672,18.2131,115587.4762
2009-12-14 09:50:00,32.44,32.45,32.34,32.36,77993.49119066322,18.2075,18.2131,18.1514,18.1626,77993.4912
2009-12-14 09:55:00,32.36,32.36,32.24,32.3,46347.21131186174,18.1626,18.1626,18.0953,18.129,46347.2113
2009-12-14 10:00:00,32.29,32.3,32.26,32.27,68566.93973740321,18.1233,18.129,18.1065,18.1121,68566.9397
2009-12-14 10:05:00,32.27,32.27,32.21,32.24,72943.55291213107,18.1121,18.1121,18.0784,18.0953,72943.5529
2009-12-14 10:10:00,32.23,32.29,32.21,32.27,109415.3293681966,18.0897,18.1233,18.0784,18.1121,109415.3294
2009-12-14 10:15:00,32.27,32.28,32.2,32.2,72943.55291213107,18.1121,18.1177,18.0728,18.0728,72943.5529
2009-12-14 10:20:00,32.2,32.28,32.19,32.26,65985.8601728201,18.0728,18.1177,18.0672,18.1065,65985.8602
2009-12-14 10:25:00,32.25,32.31,32.25,32.28,49713.83683088318,18.1009,18.1346,18.1009,18.1177,49713.8368
2009-12-14 10:30:00,32.29,32.35,32.28,32.3,60823.70104365391,18.1233,18.157,18.1177,18.129,60823.701
2009-12-14 10:35:00,32.3,32.3,32.28,32.28,83380.09202109752,18.129,18.129,18.1177,18.1177,83380.092
2009-12-14 10:40:00,32.28,32.3,32.23,32.24,72943.55291213107,18.1177,18.129,18.0897,18.0953,72943.5529
2009-12-14 10:45:00,32.24,32.33,32.24,32.33,38828.414319380536,18.0953,18.1458,18.0953,18.1458,38828.4143
2009-12-14 10:50:00,32.32,32.44,32.31,32.39,54090.45000561104,18.1402,18.2075,18.1346,18.1795,54090.45
2009-12-14 10:55:00,32.39,32.5,32.39,32.49,74290.20311973964,18.1795,18.2412,18.1795,18.2356,74290.2031
2009-12-14 11:00:00,32.47,32.53,32.46,32.52,75412.41162608012,18.2244,18.2581,18.2188,18.2524,75412.4116
2009-12-14 11:05:00,32.52,32.56,32.51,32.56,47806.08237010436,18.2524,18.2749,18.2468,18.2749,47806.0824
2009-12-14 11:10:00,32.55,32.56,32.53,32.53,37930.64751430816,18.2693,18.2749,18.2581,18.2581,37930.6475
2009-12-14 11:15:00,32.53,32.54,32.52,32.53,23117.495230613848,18.2581,18.2637,18.2524,18.2581,23117.4952
2009-12-14 11:20:00,32.53,32.65,32.53,32.64,57681.51722590057,18.2581,18.3254,18.2581,18.3198,57681.5172
2009-12-14 11:25:00,32.65,32.65,32.6,32.61,63853.6640107732,18.3254,18.3254,18.2973,18.303,63853.664
2009-12-14 11:30:00,32.61,32.61,32.6,32.6,24015.262035686228,18.303,18.303,18.2973,18.2973,24015.262
2009-12-14 11:35:00,32.6,32.67,32.59,32.67,46122.76961059365,18.2973,18.3366,18.2917,18.3366,46122.7696
2009-12-14 11:40:00,32.67,32.69,32.63,32.63,63965.88486140725,18.3366,18.3479,18.3142,18.3142,63965.8849
2009-12-14 11:45:00,32.64,32.65,32.62,32.63,36920.65985860173,18.3198,18.3254,18.3086,18.3142,36920.6599
2009-12-14 11:50:00,32.64,32.64,32.61,32.62,54763.77510941533,18.3198,18.3198,18.303,18.3086,54763.7751
2009-12-14 11:55:00,32.63,32.65,32.61,32.65,37481.76411177197,18.3142,18.3254,18.303,18.3254,37481.7641
2009-12-14 12:00:00,32.64,32.67,32.63,32.67,32431.82583323981,18.3198,18.3366,18.3142,18.3366,32431.8258
2009-12-14 12:05:00,32.67,32.72,32.67,32.72,24800.80799012457,18.3366,18.3647,18.3366,18.3647,24800.808
2009-12-14 12:10:00,32.72,32.73,32.69,32.73,34900.68454718887,18.3647,18.3703,18.3479,18.3703,34900.6845
2009-12-14 12:15:00,32.73,32.79,32.72,32.79,63292.55975760296,18.3703,18.404,18.3647,18.404,63292.5598
2009-12-14 12:20:00,32.78,32.79,32.77,32.77,28504.09606104814,18.3984,18.404,18.3928,18.3928,28504.0961
2009-12-14 12:25:00,32.77,32.84,32.77,32.82,61721.46784872629,18.3928,18.432,18.3928,18.4208,61721.4678
2009-12-14 12:30:00,32.82,32.84,32.81,32.84,26820.783301537424,18.4208,18.432,18.4152,18.432,26820.7833
2009-12-14 12:35:00,32.84,32.95,32.83,32.95,135450.5667152957,18.432,18.4938,18.4264,18.4938,135450.5667
2009-12-14 12:40:00,32.95,32.95,32.93,32.94,69464.70654247559,18.4938,18.4938,18.4826,18.4882,69464.7065
2009-12-14 12:45:00,32.94,32.95,32.92,32.94,54763.77510941533,18.4882,18.4938,18.4769,18.4882,54763.7751
2009-12-14 12:50:00,32.94,32.95,32.86,32.86,65649.19762091797,18.4882,18.4938,18.4433,18.4433,65649.1976
2009-12-14 12:55:00,32.86,32.86,32.79,32.79,52631.57894736842,18.4433,18.4433,18.404,18.404,52631.5789
2009-12-14 13:00:00,32.79,32.85,32.78,32.85,43990.57344854674,18.404,18.4377,18.3984,18.4377,43990.5734
2009-12-14 13:05:00,32.85,32.87,32.8,32.8,44663.89855235103,18.4377,18.4489,18.4096,18.4096,44663.8986
2009-12-14 13:10:00,32.8,32.8,32.75,32.79,58691.504881607,18.4096,18.4096,18.3815,18.404,58691.5049
2009-12-14 13:15:00,32.8,32.81,32.77,32.77,50836.04533722365,18.4096,18.4152,18.3928,18.3928,50836.0453
2009-12-14 13:20:00,32.77,32.79,32.69,32.69,48591.6283245427,18.3928,18.404,18.3479,18.3479,48591.6283
2009-12-14 13:25:00,32.69,32.7,32.66,32.67,38267.3100662103,18.3479,18.3535,18.331,18.3366,38267.3101
2009-12-14 13:30:00,32.67,32.68,32.63,32.64,37145.10155986982,18.3366,18.3422,18.3142,18.3198,37145.1016
2009-12-14 13:35:00,32.63,32.69,32.61,32.68,53866.00830434294,18.3142,18.3479,18.303,18.3422,53866.0083
2009-12-14 13:40:00,32.68,32.71,32.66,32.71,115699.69700370327,18.3422,18.3591,18.331,18.3591,115699.697
2009-12-14 13:45:00,32.71,32.72,32.69,32.71,52294.91639546627,18.3591,18.3647,18.3479,18.3591,52294.9164
2009-12-14 13:50:00,32.71,32.77,32.7,32.76,47581.64066883627,18.3591,18.3928,18.3535,18.3871,47581.6407
2009-12-14 13:55:00,32.75,32.82,32.75,32.8,52407.13724610032,18.3815,18.4208,18.3815,18.4096,52407.1372
2009-12-14 14:00:00,32.8,32.85,32.79,32.84,78891.2579957356,18.4096,18.4377,18.404,18.432,78891.258
2009-12-14 14:05:00,32.84,32.88,32.84,32.86,132083.94119627427,18.432,18.4545,18.432,18.4433,132083.9412
2009-12-14 14:10:00,32.86,32.9,32.86,32.88,70362.47334754797,18.4433,18.4657,18.4433,18.4545,70362.4733
2009-12-14 14:15:00,32.88,32.9,32.87,32.88,31309.617326899337,18.4545,18.4657,18.4489,18.4545,31309.6173
2009-12-14 14:20:00,32.88,32.91,32.87,32.9,41521.714734597685,18.4545,18.4713,18.4489,18.4657,41521.7147
2009-12-14 14:25:00,32.9,32.91,32.86,32.9,63965.88486140725,18.4657,18.4713,18.4433,18.4657,63965.8849
2009-12-14 14:30:00,32.9,32.92,32.89,32.89,61721.46784872629,18.4657,18.4769,18.4601,18.4601,61721.4678
2009-12-14 14:35:00,32.9,32.92,32.88,32.88,74963.52822354394,18.4657,18.4769,18.4545,18.4545,74963.5282
2009-12-14 14:40:00,32.88,32.9,32.84,32.85,55324.87936258557,18.4545,18.4657,18.432,18.4377,55324.8794
2009-12-14 14:45:00,32.84,32.85,32.79,32.79,36920.65985860173,18.432,18.4377,18.404,18.404,36920.6599
2009-12-14 14:50:00,32.79,32.83,32.77,32.82,62170.35125126248,18.404,18.4264,18.3928,18.4208,62170.3513
2009-12-14 14:55:00,32.82,32.87,32.81,32.86,106160.9246998092,18.4208,18.4489,18.4152,18.4433,106160.9247
2009-12-14 15:00:00,32.86,32.87,32.82,32.82,84726.74222870609,18.4433,18.4489,18.4208,18.4208,84726.7422
2009-12-14 15:05:00,32.82,32.89,32.8,32.89,44439.45685108293,18.4208,18.4601,18.4096,18.4601,44439.4569
2009-12-14 15:10:00,32.88,32.91,32.88,32.88,55100.43766131747,18.4545,18.4713,18.4545,18.4545,55100.4377
2009-12-14 15:15:00,32.89,32.94,32.88,32.94,95163.28133767254,18.4601,18.4882,18.4545,18.4882,95163.2813
2009-12-14 15:20:00,32.94,32.94,32.9,32.9,75187.96992481203,18.4882,18.4882,18.4657,18.4657,75187.9699
2009-12-14 15:25:00,32.91,32.92,32.84,32.85,77432.38693749298,18.4713,18.4769,18.432,18.4377,77432.3869
2009-12-14 15:30:00,32.85,32.89,32.85,32.88,116485.24295814162,18.4377,18.4601,18.4377,18.4545,116485.243
2009-12-14 15:35:00,32.88,32.97,32.88,32.97,114577.4884973628,18.4545,18.505,18.4545,18.505,114577.4885
2009-12-14 15:40:00,32.96,32.99,32.96,32.97,186623.2746044215,18.4994,18.5162,18.4994,18.505,186623.2746
2009-12-14 15:45:00,32.97,33.01,32.97,33.01,129166.19907978902,18.505,18.5275,18.505,18.5275,129166.1991
2009-12-14 15:50:00,33.01,33.01,32.94,32.94,273931.0963977107,18.5275,18.5275,18.4882,18.4882,273931.0964
2009-12-14 15:55:00,32.94,32.95,32.92,32.92,386264.1678823925,18.4882,18.4938,18.4769,18.4769,386264.1679
2009-12-15 09:30:00,32.85,32.99,32.69,32.97,104814.27449220064,18.4377,18.5162,18.3479,18.505,104814.2745
2009-12-15 09:35:00,32.98,33.15,32.89,32.92,89103.35540343395,18.5106,18.606,18.4601,18.4769,89103.3554
2009-12-15 09:40:00,32.93,33.11,32.91,33.04,69464.70654247559,18.4826,18.5836,18.4713,18.5443,69464.7065
2009-12-15 09:45:00,33.04,33.09,32.86,32.86,60150.37593984962,18.5443,18.5724,18.4433,18.4433,60150.3759
2009-12-15 09:50:00,32.86,32.94,32.86,32.92,72494.66950959488,18.4433,18.4882,18.4433,18.4769,72494.6695
2009-12-15 09:55:00,32.92,32.99,32.91,32.96,61833.68869936034,18.4769,18.5162,18.4713,18.4994,61833.6887
2009-12-15 10:00:00,32.94,32.97,32.93,32.96,139378.29648748736,18.4882,18.505,18.4826,18.4994,139378.2965
2009-12-15 10:05:00,32.95,32.98,32.86,32.88,297497.4750308607,18.4938,18.5106,18.4433,18.4545,297497.475
2009-12-15 10:10:00,32.88,32.89,32.76,32.77,66322.52272472225,18.4545,18.4601,18.3871,18.3928,66322.5227
2009-12-15 10:15:00,32.77,32.94,32.75,32.88,73953.5405678375,18.3928,18.4882,18.3815,18.4545,73953.5406
2009-12-15 10:20:00,32.89,32.91,32.76,32.82,125799.5735607676,18.4601,18.4713,18.3871,18.4208,125799.5736
2009-12-15 10:25:00,32.83,32.87,32.71,32.77,78891.2579957356,18.4264,18.4489,18.3591,18.3928,78891.258
2009-12-15 10:30:00,32.77,32.8,32.72,32.73,66883.62697789249,18.3928,18.4096,18.3647,18.3703,66883.627
2009-12-15 10:35:00,32.72,32.81,32.7,32.8,32207.38413197172,18.3647,18.4152,18.3535,18.4096,32207.3841
2009-12-15 10:40:00,32.8,32.81,32.77,32.8,52743.79979800247,18.4096,18.4152,18.3928,18.4096,52743.7998
2009-12-15 10:45:00,32.8,32.8,32.77,32.8,57681.51722590057,18.4096,18.4096,18.3928,18.4096,57681.5172
2009-12-15 10:50:00,32.79,32.81,32.69,32.72,124340.70250252496,18.404,18.4152,18.3479,18.3647,124340.7025
2009-12-15 10:55:00,32.71,32.79,32.7,32.79,45449.44450678936,18.3591,18.404,18.3535,18.404,45449.4445
2009-12-15 11:00:00,32.79,32.84,32.77,32.82,45449.44450678936,18.404,18.432,18.3928,18.4208,45449.4445
2009-12-15 11:05:00,32.82,32.85,32.76,32.77,51621.59129166199,18.4208,18.4377,18.3871,18.3928,51621.5913
2009-12-15 11:10:00,32.77,32.81,32.74,32.81,57905.95892716866,18.3928,18.4152,18.3759,18.4152,57905.9589
2009-12-15 11:15:00,32.81,32.86,32.77,32.78,59028.167433509145,18.4152,18.4433,18.3928,18.3984,59028.1674
2009-12-15 11:20:00,32.8,32.8,32.75,32.75,42307.26068903602,18.4096,18.4096,18.3815,18.3815,42307.2607
2009-12-15 11:25:00,32.77,32.8,32.73,32.73,21995.28672427337,18.3928,18.4096,18.3703,18.3703,21995.2867
2009-12-15 11:30:00,32.73,32.73,32.68,32.7,46347.21131186174,18.3703,18.3703,18.3422,18.3535,46347.2113
2009-12-15 11:35:00,32.7,32.77,32.7,32.76,26371.89989900124,18.3535,18.3928,18.3535,18.3871,26371.8999
2009-12-15 11:40:00,32.76,32.79,32.73,32.76,38379.53091684435,18.3871,18.404,18.3703,18.3871,38379.5309
2009-12-15 11:45:00,32.75,32.76,32.69,32.72,61497.02614745819,18.3815,18.3871,18.3479,18.3647,61497.0261
2009-12-15 11:50:00,32.72,32.76,32.7,32.74,42643.923240938166,18.3647,18.3871,18.3535,18.3759,42643.9232
2009-12-15 11:55:00,32.74,32.79,32.74,32.76,50723.824486589605,18.3759,18.404,18.3759,18.3871,50723.8245
2009-12-15 12:00:00,32.76,32.84,32.76,32.82,60487.038491751766,18.3871,18.432,18.3871,18.4208,60487.0385
2009-12-15 12:05:00,32.8,32.83,32.74,32.74,45112.781954887214,18.4096,18.4264,18.3759,18.3759,45112.782
2009-12-15 12:10:00,32.75,32.8,32.73,32.8,51172.7078891258,18.3815,18.4096,18.3703,18.4096,51172.7079
2009-12-15 12:15:00,32.8,32.82,32.78,32.81,21546.403321737176,18.4096,18.4208,18.3984,18.4152,21546.4033
2009-12-15 12:20:00,32.8,32.82,32.75,32.77,34339.580294018626,18.4096,18.4208,18.3815,18.3928,34339.5803
2009-12-15 12:25:00,32.77,32.81,32.77,32.8,43990.57344854674,18.3928,18.4152,18.3928,18.4096,43990.5734
2009-12-15 12:30:00,32.77,32.77,32.7,32.7,34115.13859275053,18.3928,18.3928,18.3535,18.3535,34115.1386
2009-12-15 12:35:00,32.7,32.72,32.69,32.69,37593.984962406015,18.3535,18.3647,18.3479,18.3479,37593.985
2009-12-15 12:40:00,32.69,32.69,32.64,32.69,48928.29087644485,18.3479,18.3479,18.3198,18.3479,48928.2909
2009-12-15 12:45:00,32.69,32.73,32.68,32.72,44327.23600044888,18.3479,18.3703,18.3422,18.3647,44327.236
2009-12-15 12:50:00,32.73,32.73,32.64,32.65,68566.93973740321,18.3703,18.3703,18.3198,18.3254,68566.9397
2009-12-15 12:55:00,32.65,32.69,32.64,32.69,25137.470542026706,18.3254,18.3479,18.3198,18.3479,25137.4705
2009-12-15 13:00:00,32.69,32.69,32.63,32.69,53529.3457524408,18.3479,18.3479,18.3142,18.3479,53529.3458
2009-12-15 13:05:00,32.69,32.74,32.69,32.73,49601.61598024913,18.3479,18.3759,18.3479,18.3703,49601.616
2009-12-15 13:10:00,32.73,32.77,32.72,32.77,60599.25934238581,18.3703,18.3928,18.3647,18.3928,60599.2593
2009-12-15 13:15:00,32.77,32.78,32.75,32.77,22444.17012680956,18.3928,18.3984,18.3815,18.3928,22444.1701
2009-12-15 13:20:00,32.77,32.81,32.75,32.8,64863.65166647963,18.3928,18.4152,18.3815,18.4096,64863.6517
2009-12-15 13:25:00,32.8,32.81,32.72,32.73,55885.9836157558,18.4096,18.4152,18.3647,18.3703,55885.9836
2009-12-15 13:30:00,32.72,32.8,32.72,32.76,32880.709235776005,18.3647,18.4096,18.3647,18.3871,32880.7092
2009-12-15 13:35:00,32.76,32.77,32.72,32.74,33217.37178767815,18.3871,18.3928,18.3647,18.3759,33217.3718
2009-12-15 13:40:00,32.74,32.82,32.74,32.79,51846.032992930086,18.3759,18.4208,18.3759,18.404,51846.033
2009-12-15 13:45:00,32.79,32.84,32.77,32.82,41072.8313320615,18.404,18.432,18.3928,18.4208,41072.8313
2009-12-15 13:50:00,32.82,32.84,32.77,32.77,85175.62563124228,18.4208,18.432,18.3928,18.3928,85175.6256
2009-12-15 13:55:00,32.77,32.78,32.69,32.7,91123.33071484682,18.3928,18.3984,18.3479,18.3535,91123.3307
2009-12-15 14:00:00,32.7,32.71,32.66,32.67,50948.2661878577,18.3535,18.3591,18.331,18.3366,50948.2662
2009-12-15 14:05:00,32.68,32.7,32.65,32.65,53304.90405117271,18.3422,18.3535,18.3254,18.3254,53304.9041
2009-12-15 14:10:00,32.66,32.67,32.61,32.63,77095.72438559085,18.331,18.3366,18.303,18.3142,77095.7244
2009-12-15 14:15:00,32.62,32.66,32.61,32.63,39389.518572550776,18.3086,18.331,18.303,18.3142,39389.5186
2009-12-15 14:20:00,32.64,32.65,32.61,32.62,48479.40747390865,18.3198,18.3254,18.303,18.3086,48479.4075
2009-12-15 14:25:00,32.63,32.63,32.6,32.63,46347.21131186174,18.3142,18.3142,18.2973,18.3142,46347.2113
2009-12-15 14:30:00,32.62,32.66,32.62,32.63,51846.032992930086,18.3086,18.331,18.3086,18.3142,51846.033
2009-12-15 14:35:00,32.63,32.63,32.52,32.53,100998.76557064302,18.3142,18.3142,18.2524,18.2581,100998.7656
2009-12-15 14:40:00,32.53,32.56,32.52,32.56,53304.90405117271,18.2581,18.2749,18.2524,18.2749,53304.9041
2009-12-15 14:45:00,32.55,32.6,32.55,32.6,47469.41981820222,18.2693,18.2973,18.2693,18.2973,47469.4198
2009-12-15 14:50:00,32.61,32.61,32.57,32.58,44439.45685108293,18.303,18.303,18.2805,18.2861,44439.4569
2009-12-15 14:55:00,32.58,32.58,32.55,32.58,64526.98911457748,18.2861,18.2861,18.2693,18.2861,64526.9891
2009-12-15 15:00:00,32.58,32.65,32.57,32.65,97183.2566490854,18.2861,18.3254,18.2805,18.3254,97183.2566
2009-12-15 15:05:00,32.65,32.68,32.62,32.63,70250.25249691392,18.3254,18.3422,18.3086,18.3142,70250.2525
2009-12-15 15:10:00,32.63,32.66,32.62,32.64,74851.30737290988,18.3142,18.331,18.3086,18.3198,74851.3074
2009-12-15 15:15:00,32.65,32.66,32.61,32.65,119178.54337335876,18.3254,18.331,18.303,18.3254,119178.5434
2009-12-15 15:20:00,32.65,32.65,32.59,32.64,144091.57221411736,18.3254,18.3254,18.2917,18.3198,144091.5722
2009-12-15 15:25:00,32.63,32.66,32.59,32.6,124228.48165189092,18.3142,18.331,18.2917,18.2973,124228.4817
2009-12-15 15:30:00,32.59,32.64,32.56,32.63,131073.95354056783,18.2917,18.3198,18.2749,18.3142,131073.9535
2009-12-15 15:35:00,32.64,32.64,32.58,32.59,119515.2059252609,18.3198,18.3198,18.2861,18.2917,119515.2059
2009-12-15 15:40:00,32.6,32.6,32.44,32.46,121647.4020873078,18.2973,18.2973,18.2075,18.2188,121647.4021
2009-12-15 15:45:00,32.46,32.5,32.43,32.49,139490.51733812143,18.2188,18.2412,18.2019,18.2356,139490.5173
2009-12-15 15:50:00,32.49,32.53,32.49,32.53,128941.75737852092,18.2356,18.2581,18.2356,18.2581,128941.7574
2009-12-15 15:55:00,32.53,32.57,32.52,32.57,257434.6313545057,18.2581,18.2805,18.2524,18.2805,257434.6314
2009-12-16 09:30:00,32.75,32.97,32.75,32.92,105038.71619346876,18.3815,18.505,18.3815,18.4769,105038.7162
2009-12-16 09:35:00,32.94,33.02,32.84,32.92,100886.54472000895,18.4882,18.5331,18.432,18.4769,100886.5447
2009-12-16 09:40:00,32.94,33.05,32.84,32.96,99539.8945124004,18.4882,18.5499,18.432,18.4994,99539.8945
2009-12-16 09:45:00,32.95,33.03,32.9,32.91,98081.02345415778,18.4938,18.5387,18.4657,18.4713,98081.0235
2009-12-16 09:50:00,32.91,33.0,32.89,32.98,103355.40343395802,18.4713,18.5218,18.4601,18.5106,103355.4034
2009-12-16 09:55:00,32.98,33.04,32.94,33.0,74065.76141847155,18.5106,18.5443,18.4882,18.5218,74065.7614
2009-12-16 10:00:00,33.0,33.01,32.94,33.0,114128.6050948266,18.5218,18.5275,18.4882,18.5218,114128.6051
2009-12-16 10:05:00,33.01,33.06,32.96,32.97,177870.04825496578,18.5275,18.5555,18.4994,18.505,177870.0483
2009-12-16 10:10:00,32.97,33.04,32.96,32.98,125350.6901582314,18.505,18.5443,18.4994,18.5106,125350.6902
2009-12-16 10:15:00,32.98,33.12,32.97,33.09,100100.99876557064,18.5106,18.5892,18.505,18.5724,100100.9988
2009-12-16 10:20:00,33.1,33.12,33.01,33.11,82033.44181348894,18.578,18.5892,18.5275,18.5836,82033.4418
2009-12-16 10:25:00,33.12,33.13,33.06,33.09,62058.13040062843,18.5892,18.5948,18.5555,18.5724,62058.1304
2009-12-16 10:30:00,33.09,33.15,33.07,33.12,82145.662664123,18.5724,18.606,18.5611,18.5892,82145.6627
2009-12-16 10:35:00,33.13,33.15,33.05,33.1,75412.41162608012,18.5948,18.606,18.5499,18.578,75412.4116
2009-12-16 10:40:00,33.1,33.1,33.06,33.1,63180.33890696892,18.578,18.578,18.5555,18.578,63180.3389
2009-12-16 10:45:00,33.1,33.1,33.07,33.07,34788.46369655482,18.578,18.578,18.5611,18.5611,34788.4637
2009-12-16 10:50:00,33.08,33.1,33.04,33.09,63404.78060823701,18.5667,18.578,18.5443,18.5724,63404.7806
2009-12-16 10:55:00,33.09,33.09,33.01,33.06,96061.04814274493,18.5724,18.5724,18.5275,18.5555,96061.0481
2009-12-16 11:00:00,33.06,33.08,33.02,33.07,65424.75591964987,18.5555,18.5667,18.5331,18.5611,65424.7559
2009-12-16 11:05:00,33.07,33.08,33.06,33.08,68230.27718550107,18.5611,18.5667,18.5555,18.5667,68230.2772
2009-12-16 11:10:00,33.08,33.15,33.06,33.15,59813.71338794748,18.5667,18.606,18.5555,18.606,59813.7134
2009-12-16 11:15:00,33.15,33.18,33.1,33.1,72831.33206149703,18.606,18.6229,18.578,18.578,72831.3321
2009-12-16 11:20:00,33.1,33.17,33.09,33.15,85175.62563124228,18.578,18.6173,18.5724,18.606,85175.6256
2009-12-16 11:25:00,33.15,33.15,33.05,33.05,70250.25249691392,18.606,18.606,18.5499,18.5499,70250.2525
2009-12-16 11:30:00,33.05,33.06,33.01,33.02,54427.11255751318,18.5499,18.5555,18.5275,18.5331,54427.1126
2009-12-16 11:35:00,33.01,33.02,32.96,33.01,37593.984962406015,18.5275,18.5331,18.4994,18.5275,37593.985
2009-12-16 11:40:00,33.01,33.01,32.97,32.98,45786.1070586915,18.5275,18.5275,18.505,18.5106,45786.1071
2009-12-16 11:45:00,32.97,33.0,32.94,33.0,53978.229154976994,18.505,18.5218,18.4882,18.5218,53978.2292
2009-12-16 11:50:00,33.0,33.02,32.96,32.97,49040.51172707889,18.5218,18.5331,18.4994,18.505,49040.5117
2009-12-16 11:55:00,32.97,32.98,32.94,32.97,31197.396476265287,18.505,18.5106,18.4882,18.505,31197.3965
2009-12-16 12:00:00,32.97,33.05,32.96,33.04,34115.13859275053,18.505,18.5499,18.4994,18.5443,34115.1386
2009-12-16 12:05:00,33.05,33.1,33.04,33.09,38379.53091684435,18.5499,18.578,18.5443,18.5724,38379.5309
2009-12-16 12:10:00,33.1,33.1,33.08,33.08,25361.9122432948,18.578,18.578,18.5667,18.5667,25361.9122
2009-12-16 12:15:00,33.08,33.09,32.96,33.05,57905.95892716866,18.5667,18.5724,18.4994,18.5499,57905.9589
2009-12-16 12:20:00,33.05,33.07,33.02,33.04,39277.29772191673,18.5499,18.5611,18.5331,18.5443,39277.2977
2009-12-16 12:25:00,33.02,33.07,33.02,33.07,41297.27303332959,18.5331,18.5611,18.5331,18.5611,41297.273
2009-12-16 12:30:00,33.05,33.07,33.02,33.02,50836.04533722365,18.5499,18.5611,18.5331,18.5331,50836.0453
2009-12-16 12:35:00,33.02,33.03,33.02,33.03,19414.207159690268,18.5331,18.5387,18.5331,18.5387,19414.2072
2009-12-16 12:40:00,33.03,33.04,33.02,33.03,20985.29906856694,18.5387,18.5443,18.5331,18.5387,20985.2991
2009-12-16 12:45:00,33.04,33.06,33.02,33.06,23678.599483784084,18.5443,18.5555,18.5331,18.5555,23678.5995
2009-12-16 12:50:00,33.06,33.06,33.02,33.05,29850.74626865672,18.5555,18.5555,18.5331,18.5499,29850.7463
2009-12-16 12:55:00,33.05,33.06,33.04,33.06,18179.777802715744,18.5499,18.5555,18.5443,18.5555,18179.7778
2009-12-16 13:00:00,33.05,33.06,33.04,33.04,35910.67220289529,18.5499,18.5555,18.5443,18.5443,35910.6722
2009-12-16 13:05:00,33.04,33.04,33.01,33.02,52070.47469419818,18.5443,18.5443,18.5275,18.5331,52070.4747
2009-12-16 13:10:00,33.03,33.04,33.02,33.02,30075.18796992481,18.5387,18.5443,18.5331,18.5331,30075.188
2009-12-16 13:15:00,33.02,33.02,33.01,33.02,27381.887554707664,18.5331,18.5331,18.5275,18.5331,27381.8876
2009-12-16 13:20:00,33.01,33.02,32.99,33.02,41409.49388396364,18.5275,18.5331,18.5162,18.5331,41409.4939
2009-12-16 13:25:00,33.02,33.02,33.01,33.02,22444.17012680956,18.5331,18.5331,18.5275,18.5331,22444.1701
2009-12-16 13:30:00,33.01,33.02,32.99,33.01,25474.13309392885,18.5275,18.5331,18.5162,18.5275,25474.1331
2009-12-16 13:35:00,33.0,33.0,32.95,32.95,28840.758612950285,18.5218,18.5218,18.4938,18.4938,28840.7586
2009-12-16 13:40:00,32.96,33.01,32.95,33.01,30860.733924363147,18.4994,18.5275,18.4938,18.5275,30860.7339
2009-12-16 13:45:00,33.02,33.03,33.01,33.03,26596.34160026933,18.5331,18.5387,18.5275,18.5387,26596.3416
2009-12-16 13:50:00,33.03,33.03,32.99,33.01,30524.071372461003,18.5387,18.5387,18.5162,18.5275,30524.0714
2009-12-16 13:55:00,33.01,33.02,33.0,33.0,35686.2305016272,18.5275,18.5331,18.5218,18.5218,35686.2305
2009-12-16 14:00:00,32.99,33.02,32.98,33.02,57681.51722590057,18.5162,18.5331,18.5106,18.5331,57681.5172
2009-12-16 14:05:00,33.02,33.02,32.96,32.97,31758.500729435527,18.5331,18.5331,18.4994,18.505,31758.5007
2009-12-16 14:10:00,32.97,33.01,32.94,32.99,29514.08371675457,18.505,18.5275,18.4882,18.5162,29514.0837
2009-12-16 14:15:00,32.99,33.02,32.95,33.02,87307.82179328919,18.5162,18.5331,18.4938,18.5331,87307.8218
2009-12-16 14:20:00,33.02,33.02,32.84,32.89,87307.82179328919,18.5331,18.5331,18.432,18.4601,87307.8218
2009-12-16 14:25:00,32.9,32.99,32.88,32.97,60262.59679048367,18.4657,18.5162,18.4545,18.505,60262.5968
2009-12-16 14:30:00,32.98,33.0,32.92,32.93,92806.64347435754,18.5106,18.5218,18.4769,18.4826,92806.6435
2009-12-16 14:35:00,32.94,32.98,32.91,32.94,97519.91920098754,18.4882,18.5106,18.4713,18.4882,97519.9192
2009-12-16 14:40:00,32.94,32.95,32.88,32.89,102008.75322634944,18.4882,18.4938,18.4545,18.4601,102008.7532
2009-12-16 14:45:00,32.9,32.9,32.77,32.77,107395.35405678376,18.4657,18.4657,18.3928,18.3928,107395.3541
2009-12-16 14:50:00,32.77,32.77,32.7,32.7,144091.57221411736,18.3928,18.3928,18.3535,18.3535,144091.5722
2009-12-16 14:55:00,32.71,32.73,32.68,32.69,148019.30198630906,18.3591,18.3703,18.3422,18.3479,148019.302
2009-12-16 15:00:00,32.69,32.71,32.62,32.65,200426.43923240932,18.3479,18.3591,18.3086,18.3254,200426.4392
2009-12-16 15:05:00,32.66,32.74,32.65,32.69,131298.39524183594,18.331,18.3759,18.3254,18.3479,131298.3952
2009-12-16 15:10:00,32.69,32.71,32.68,32.69,82818.98776792728,18.3479,18.3591,18.3422,18.3479,82818.9878
2009-12-16 15:15:00,32.68,32.72,32.64,32.69,94602.1770845023,18.3422,18.3647,18.3198,18.3479,94602.1771
2009-12-16 15:20:00,32.69,32.7,32.59,32.65,111771.9672315116,18.3479,18.3535,18.2917,18.3254,111771.9672
2009-12-16 15:25:00,32.65,32.66,32.53,32.53,144877.11816855572,18.3254,18.331,18.2581,18.2581,144877.1182
2009-12-16 15:30:00,32.54,32.59,32.51,32.59,130063.9658848614,18.2637,18.2917,18.2468,18.2917,130063.9659
2009-12-16 15:35:00,32.59,32.66,32.56,32.64,103579.84513522612,18.2917,18.331,18.2749,18.3198,103579.8451
2009-12-16 15:40:00,32.64,32.64,32.55,32.59,123330.71484681852,18.3198,18.3198,18.2693,18.2917,123330.7148
2009-12-16 15:45:00,32.58,32.6,32.54,32.59,151610.36920659858,18.2861,18.2973,18.2637,18.2917,151610.3692
2009-12-16 15:50:00,32.6,32.62,32.59,32.61,154415.89047244977,18.2973,18.3086,18.2917,18.303,154415.8905
2009-12-16 15:55:00,32.61,32.62,32.58,32.6,289978.6780383795,18.303,18.3086,18.2861,18.2973,289978.678
2009-12-17 09:30:00,32.17,32.29,32.03,32.09,143081.58455841095,18.056,18.1233,17.9774,18.0111,143081.5846
2009-12-17 09:35:00,32.1,32.28,32.06,32.08,154864.77387498596,18.0167,18.1177,17.9943,18.0055,154864.7739
2009-12-17 09:40:00,32.09,32.37,32.07,32.35,111323.08382897542,18.0111,18.1682,17.9999,18.157,111323.0838
2009-12-17 09:45:00,32.36,32.36,32.19,32.19,65312.53506901582,18.1626,18.1626,18.0672,18.0672,65312.5351
2009-12-17 09:50:00,32.2,32.2,32.04,32.09,83828.9754236337,18.0728,18.0728,17.983,18.0111,83828.9754
2009-12-17 09:55:00,32.08,32.15,32.02,32.1,73616.87801593536,18.0055,18.0448,17.9718,18.0167,73616.878
2009-12-17 10:00:00,32.1,32.23,32.01,32.08,72831.33206149703,18.0167,18.0897,17.9662,18.0055,72831.3321
2009-12-17 10:05:00,32.09,32.14,32.04,32.08,37481.76411177197,18.0111,18.0392,17.983,18.0055,37481.7641
2009-12-17 10:10:00,32.09,32.12,32.04,32.09,33105.1509370441,18.0111,18.0279,17.983,18.0111,33105.1509
2009-12-17 10:15:00,32.09,32.09,31.97,31.99,45673.886208057454,18.0111,18.0111,17.9437,17.955,45673.8862
2009-12-17 10:20:00,31.99,32.1,31.99,32.02,74963.52822354394,17.955,18.0167,17.955,17.9718,74963.5282
2009-12-17 10:25:00,32.02,32.03,31.99,32.0,55661.54191448771,17.9718,17.9774,17.955,17.9606,55661.5419
2009-12-17 10:30:00,32.0,32.09,31.95,32.08,93255.52687689372,17.9606,18.0111,17.9325,18.0055,93255.5269
2009-12-17 10:35:00,32.08,32.11,32.04,32.08,39613.96027381888,18.0055,18.0223,17.983,18.0055,39613.9603
2009-12-17 10:40:00,32.09,32.09,32.05,32.07,35237.34709909101,18.0111,18.0111,17.9886,17.9999,35237.3471
2009-12-17 10:45:00,32.06,32.13,32.05,32.12,37593.984962406015,17.9943,18.0335,17.9886,18.0279,37593.985
2009-12-17 10:50:00,32.13,32.19,32.13,32.15,46908.31556503198,18.0335,18.0672,18.0335,18.0448,46908.3156
2009-12-17 10:55:00,32.15,32.25,32.12,32.12,71933.56525642464,18.0448,18.1009,18.0279,18.0279,71933.5653
2009-12-17 11:00:00,32.12,32.2,32.09,32.19,71035.79845135225,18.0279,18.0728,18.0111,18.0672,71035.7985
2009-12-17 11:05:00,32.17,32.18,32.08,32.1,52070.47469419818,18.056,18.0616,18.0055,18.0167,52070.4747
2009-12-17 11:10:00,32.09,32.16,32.09,32.16,34115.13859275053,18.0111,18.0504,18.0111,18.0504,34115.1386
2009-12-17 11:15:00,32.16,32.19,32.15,32.17,38155.08921557625,18.0504,18.0672,18.0448,18.056,38155.0892
2009-12-17 11:20:00,32.17,32.22,32.15,32.2,42419.48153967007,18.056,18.0841,18.0448,18.0728,42419.4815
2009-12-17 11:25:00,32.2,32.22,32.17,32.2,64414.76826394344,18.0728,18.0841,18.056,18.0728,64414.7683
2009-12-17 11:30:00,32.2,32.2,32.09,32.11,62843.67635506677,18.0728,18.0728,18.0111,18.0223,62843.6764
2009-12-17 11:35:00,32.11,32.11,32.05,32.08,37818.42666367411,18.0223,18.0223,17.9886,18.0055,37818.4267
2009-12-17 11:40:00,32.07,32.09,32.05,32.05,27830.77095724385,17.9999,18.0111,17.9886,17.9886,27830.771
2009-12-17 11:45:00,32.06,32.07,31.96,32.05,44215.01514981483,17.9943,17.9999,17.9381,17.9886,44215.0151
2009-12-17 11:50:00,32.04,32.07,31.99,32.01,31421.838177533384,17.983,17.9999,17.955,17.9662,31421.8382
2009-12-17 11:55:00,32.0,32.06,32.0,32.06,42643.923240938166,17.9606,17.9943,17.9606,17.9943,42643.9232
2009-12-17 12:00:00,32.06,32.08,32.0,32.0,34002.917742116486,17.9943,18.0055,17.9606,17.9606,34002.9177
2009-12-17 12:05:00,32.0,32.07,32.0,32.01,37481.76411177197,17.9606,17.9999,17.9606,17.9662,37481.7641
2009-12-17 12:10:00,32.01,32.01,31.99,32.01,27381.887554707664,17.9662,17.9662,17.955,17.9662,27381.8876
2009-12-17 12:15:00,32.01,32.02,31.99,32.0,30860.733924363147,17.9662,17.9718,17.955,17.9606,30860.7339
2009-12-17 12:20:00,32.0,32.0,31.96,31.96,25810.795645831,17.9606,17.9606,17.9381,17.9381,25810.7956
2009-12-17 12:25:00,31.96,31.98,31.94,31.98,24127.48288632028,17.9381,17.9494,17.9269,17.9494,24127.4829
2009-12-17 12:30:00,31.98,32.0,31.97,32.0,20424.1948153967,17.9494,17.9606,17.9437,17.9606,20424.1948
2009-12-17 12:35:00,32.0,32.02,31.98,31.98,42756.14409157221,17.9606,17.9718,17.9494,17.9494,42756.1441
2009-12-17 12:40:00,31.99,31.99,31.91,31.91,25137.470542026706,17.955,17.955,17.9101,17.9101,25137.4705
2009-12-17 12:45:00,31.91,31.92,31.88,31.88,55437.100213219615,17.9101,17.9157,17.8932,17.8932,55437.1002
2009-12-17 12:50:00,31.89,31.93,31.88,31.88,33666.25519021434,17.8988,17.9213,17.8932,17.8932,33666.2552
2009-12-17 12:55:00,31.88,31.95,31.88,31.95,34451.80114465267,17.8932,17.9325,17.8932,17.9325,34451.8011
2009-12-17 13:00:00,31.95,32.0,31.95,31.95,35798.45135226125,17.9325,17.9606,17.9325,17.9325,35798.4514
2009-12-17 13:05:00,31.95,31.99,31.95,31.97,31197.396476265287,17.9325,17.955,17.9325,17.9437,31197.3965
2009-12-17 13:10:00,31.95,31.99,31.95,31.97,25474.13309392885,17.9325,17.955,17.9325,17.9437,25474.1331
2009-12-17 13:15:00,31.97,31.97,31.95,31.95,35461.78880035911,17.9437,17.9437,17.9325,17.9325,35461.7888
2009-12-17 13:20:00,31.95,31.96,31.94,31.96,16159.802491302884,17.9325,17.9381,17.9269,17.9381,16159.8025
2009-12-17 13:25:00,31.96,31.97,31.94,31.95,36583.99730669958,17.9381,17.9437,17.9269,17.9325,36583.9973
2009-12-17 13:30:00,31.95,31.95,31.91,31.93,61048.14274492201,17.9325,17.9325,17.9101,17.9213,61048.1427
2009-12-17 13:35:00,31.94,31.95,31.92,31.94,25923.016496465043,17.9269,17.9325,17.9157,17.9269,25923.0165
2009-12-17 13:40:00,31.94,31.95,31.92,31.92,28167.433509146,17.9269,17.9325,17.9157,17.9157,28167.4335
2009-12-17 13:45:00,31.93,31.93,31.81,31.81,58467.0631803389,17.9213,17.9213,17.8539,17.8539,58467.0632
2009-12-17 13:50:00,31.81,31.87,31.78,31.87,67556.95208169677,17.8539,17.8876,17.8371,17.8876,67556.9521
2009-12-17 13:55:00,31.87,31.89,31.84,31.87,25361.9122432948,17.8876,17.8988,17.8708,17.8876,25361.9122
2009-12-17 14:00:00,31.87,31.89,31.86,31.87,36359.55560543149,17.8876,17.8988,17.882,17.8876,36359.5556
2009-12-17 14:05:00,31.86,31.88,31.86,31.86,25810.795645831,17.882,17.8932,17.882,17.882,25810.7956
2009-12-17 14:10:00,31.86,31.87,31.82,31.83,61048.14274492201,17.882,17.8876,17.8596,17.8652,61048.1427
2009-12-17 14:15:00,31.85,31.85,31.78,31.79,37032.880709235775,17.8764,17.8764,17.8371,17.8427,37032.8807
2009-12-17 14:20:00,31.79,31.79,31.77,31.79,56559.30871956009,17.8427,17.8427,17.8315,17.8427,56559.3087
2009-12-17 14:25:00,31.79,31.8,31.78,31.78,33441.813488946245,17.8427,17.8483,17.8371,17.8371,33441.8135
2009-12-17 14:30:00,31.77,31.8,31.77,31.8,30299.629671192903,17.8315,17.8483,17.8315,17.8483,30299.6297
2009-12-17 14:35:00,31.8,31.92,31.79,31.92,66322.52272472225,17.8483,17.9157,17.8427,17.9157,66322.5227
2009-12-17 14:40:00,31.91,31.92,31.89,31.89,54875.995960049375,17.9101,17.9157,17.8988,17.8988,54875.996
2009-12-17 14:45:00,31.89,31.9,31.87,31.87,69913.58994501177,17.8988,17.9045,17.8876,17.8876,69913.5899
2009-12-17 14:50:00,31.88,31.91,31.85,31.91,42307.26068903602,17.8932,17.9101,17.8764,17.9101,42307.2607
2009-12-17 14:55:00,31.9,31.92,31.88,31.89,33329.5926383122,17.9045,17.9157,17.8932,17.8988,33329.5926
2009-12-17 15:00:00,31.88,31.9,31.87,31.9,31309.617326899337,17.8932,17.9045,17.8876,17.9045,31309.6173
2009-12-17 15:05:00,31.9,31.94,31.89,31.93,54202.67085624509,17.9045,17.9269,17.8988,17.9213,54202.6709
2009-12-17 15:10:00,31.94,31.94,31.85,31.85,63180.33890696892,17.9269,17.9269,17.8764,17.8764,63180.3389
2009-12-17 15:15:00,31.84,31.86,31.83,31.86,75749.07417798227,17.8708,17.882,17.8652,17.882,75749.0742
2009-12-17 15:20:00,31.85,31.86,31.81,31.83,61609.24699809224,17.8764,17.882,17.8539,17.8652,61609.247
2009-12-17 15:25:00,31.83,31.83,31.79,31.79,72719.11121086297,17.8652,17.8652,17.8427,17.8427,72719.1112
2009-12-17 15:30:00,31.79,31.82,31.78,31.82,112333.07148468184,17.8427,17.8596,17.8371,17.8596,112333.0715
2009-12-17 15:35:00,31.81,31.88,31.8,31.87,172707.88912579956,17.8539,17.8932,17.8483,17.8876,172707.8891
2009-12-17 15:40:00,31.87,31.9,31.8,31.8,199304.2307260689,17.8876,17.9045,17.8483,17.8483,199304.2307
2009-12-17 15:45:00,31.79,31.8,31.72,31.73,249915.83436202444,17.8427,17.8483,17.8034,17.809,249915.8344
2009-12-17 15:50:00,31.73,31.81,31.73,31.75,195825.3843564134,17.809,17.8539,17.809,17.8203,195825.3844
2009-12-17 15:55:00,31.75,31.76,31.69,31.71,488834.0253619122,17.8203,17.8259,17.7866,17.7978,488834.0254
2009-12-18 09:30:00,32.09,32.23,31.78,31.92,1380765.346201324,18.0111,18.0897,17.8371,17.9157,1380765.3462
2009-12-18 09:35:00,31.92,31.92,31.71,31.88,70923.57760071821,17.9157,17.9157,17.7978,17.8932,70923.5776
2009-12-18 09:40:00,31.88,31.97,31.79,31.89,55100.43766131747,17.8932,17.9437,17.8427,17.8988,55100.4377
2009-12-18 09:45:00,31.91,31.92,31.8,31.81,40175.06452698911,17.9101,17.9157,17.8483,17.8539,40175.0645
2009-12-18 09:50:00,31.8,31.91,31.8,31.86,29289.642015486475,17.8483,17.9101,17.8483,17.882,29289.642
2009-12-18 09:55:00,31.86,31.87,31.77,31.81,34788.46369655482,17.882,17.8876,17.8315,17.8539,34788.4637
2009-12-18 10:00:00,31.81,31.84,31.74,31.75,63068.11805633486,17.8539,17.8708,17.8146,17.8203,63068.1181
2009-12-18 10:05:00,31.75,31.8,31.75,31.75,50723.824486589605,17.8203,17.8483,17.8203,17.8203,50723.8245
2009-12-18 10:10:00,31.76,31.81,31.67,31.68,72719.11121086297,17.8259,17.8539,17.7754,17.781,72719.1112
2009-12-18 10:15:00,31.69,31.72,31.63,31.64,49152.73257771294,17.7866,17.8034,17.7529,17.7585,49152.7326
2009-12-18 10:20:00,31.63,31.67,31.55,31.58,56671.529570194136,17.7529,17.7754,17.708,17.7248,56671.5296
2009-12-18 10:25:00,31.58,31.69,31.57,31.64,43205.027494108406,17.7248,17.7866,17.7192,17.7585,43205.0275
2009-12-18 10:30:00,31.63,31.64,31.5,31.53,42419.48153967007,17.7529,17.7585,17.6799,17.6968,42419.4815
2009-12-18 10:35:00,31.54,31.62,31.51,31.55,49377.17427898103,17.7024,17.7473,17.6856,17.708,49377.1743
2009-12-18 10:40:00,31.55,31.6,31.47,31.6,42980.58579284031,17.708,17.7361,17.6631,17.7361,42980.5858
2009-12-18 10:45:00,31.59,31.6,31.54,31.55,29626.30456738862,17.7305,17.7361,17.7024,17.708,29626.3046
2009-12-18 10:50:00,31.54,31.56,31.49,31.52,26371.89989900124,17.7024,17.7136,17.6743,17.6912,26371.8999
2009-12-18 10:55:00,31.52,31.57,31.51,31.54,26147.458197733136,17.6912,17.7192,17.6856,17.7024,26147.4582
2009-12-18 11:00:00,31.53,31.55,31.46,31.54,28167.433509146,17.6968,17.708,17.6575,17.7024,28167.4335
2009-12-18 11:05:00,31.53,31.54,31.5,31.53,53080.46234990461,17.6968,17.7024,17.6799,17.6968,53080.4623
2009-12-18 11:10:00,31.54,31.56,31.5,31.51,41409.49388396364,17.7024,17.7136,17.6799,17.6856,41409.4939
2009-12-18 11:15:00,31.51,31.55,31.48,31.55,70699.13589945012,17.6856,17.708,17.6687,17.708,70699.1359
2009-12-18 11:20:00,31.54,31.55,31.52,31.52,28279.654359780045,17.7024,17.708,17.6912,17.6912,28279.6544
2009-12-18 11:25:00,31.53,31.53,31.47,31.49,20760.85736729884,17.6968,17.6968,17.6631,17.6743,20760.8574
2009-12-18 11:30:00,31.5,31.52,31.47,31.5,18516.440354617887,17.6799,17.6912,17.6631,17.6799,18516.4404
2009-12-18 11:35:00,31.5,31.51,31.45,31.46,21434.18247110313,17.6799,17.6856,17.6519,17.6575,21434.1825
2009-12-18 11:40:00,31.46,31.46,31.39,31.43,38828.414319380536,17.6575,17.6575,17.6182,17.6407,38828.4143
2009-12-18 11:45:00,31.41,31.42,31.39,31.39,33666.25519021434,17.6294,17.635,17.6182,17.6182,33666.2552
2009-12-18 11:50:00,31.39,31.41,31.27,31.27,90337.78476040848,17.6182,17.6294,17.5509,17.5509,90337.7848
2009-12-18 11:55:00,31.27,31.33,31.25,31.33,50723.824486589605,17.5509,17.5845,17.5396,17.5845,50723.8245
2009-12-18 12:00:00,31.33,31.34,31.3,31.31,27494.10840534171,17.5845,17.5901,17.5677,17.5733,27494.1084
2009-12-18 12:05:00,31.31,31.34,31.29,31.34,24239.703736954325,17.5733,17.5901,17.5621,17.5901,24239.7037
2009-12-18 12:10:00,31.34,31.38,31.32,31.34,28616.31691168219,17.5901,17.6126,17.5789,17.5901,28616.3169
2009-12-18 12:15:00,31.34,31.46,31.34,31.43,59925.934238581525,17.5901,17.6575,17.5901,17.6407,59925.9342
2009-12-18 12:20:00,31.43,31.44,31.4,31.44,24464.145438222426,17.6407,17.6463,17.6238,17.6463,24464.1454
2009-12-18 12:25:00,31.43,31.44,31.38,31.39,35461.78880035911,17.6407,17.6463,17.6126,17.6182,35461.7888
2009-12-18 12:30:00,31.39,31.43,31.38,31.42,21770.84502300528,17.6182,17.6407,17.6126,17.635,21770.845
2009-12-18 12:35:00,31.42,31.44,31.4,31.43,27381.887554707664,17.635,17.6463,17.6238,17.6407,27381.8876
2009-12-18 12:40:00,31.44,31.46,31.43,31.44,43990.57344854674,17.6463,17.6575,17.6407,17.6463,43990.5734
2009-12-18 12:45:00,31.44,31.46,31.41,31.42,36808.43900796768,17.6463,17.6575,17.6294,17.635,36808.439
2009-12-18 12:50:00,31.42,31.52,31.42,31.52,53304.90405117271,17.635,17.6912,17.635,17.6912,53304.9041
2009-12-18 12:55:00,31.52,31.58,31.51,31.58,53304.90405117271,17.6912,17.7248,17.6856,17.7248,53304.9041
2009-12-18 13:00:00,31.57,31.63,31.57,31.62,42082.818987767925,17.7192,17.7529,17.7192,17.7473,42082.819
2009-12-18 13:05:00,31.61,31.73,31.61,31.73,52407.13724610032,17.7417,17.809,17.7417,17.809,52407.1372
2009-12-18 13:10:00,31.73,31.77,31.72,31.73,43429.4691953765,17.809,17.8315,17.8034,17.809,43429.4692
2009-12-18 13:15:00,31.73,31.74,31.65,31.69,26820.783301537424,17.809,17.8146,17.7641,17.7866,26820.7833
2009-12-18 13:20:00,31.69,31.71,31.63,31.67,33105.1509370441,17.7866,17.7978,17.7529,17.7754,33105.1509
2009-12-18 13:25:00,31.65,31.71,31.64,31.71,22780.832678711704,17.7641,17.7978,17.7585,17.7978,22780.8327
2009-12-18 13:30:00,31.71,31.71,31.64,31.64,37593.984962406015,17.7978,17.7978,17.7585,17.7585,37593.985
2009-12-18 13:35:00,31.64,31.66,31.54,31.54,61048.14274492201,17.7585,17.7697,17.7024,17.7024,61048.1427
2009-12-18 13:40:00,31.55,31.55,31.52,31.53,40399.50622825721,17.708,17.708,17.6912,17.6968,40399.5062
2009-12-18 13:45:00,31.53,31.54,31.5,31.52,58130.40062843676,17.6968,17.7024,17.6799,17.6912,58130.4006
2009-12-18 13:50:00,31.52,31.53,31.46,31.47,30075.18796992481,17.6912,17.6968,17.6575,17.6631,30075.188
2009-12-18 13:55:00,31.47,31.47,31.46,31.46,35125.12624845696,17.6631,17.6631,17.6575,17.6575,35125.1262
2009-12-18 14:00:00,31.47,31.47,31.44,31.45,30411.85052182696,17.6631,17.6631,17.6463,17.6519,30411.8505
2009-12-18 14:05:00,31.45,31.46,31.45,31.45,39950.62282572102,17.6519,17.6575,17.6519,17.6519,39950.6228
2009-12-18 14:10:00,31.46,31.46,31.43,31.44,42531.70239030412,17.6575,17.6575,17.6407,17.6463,42531.7024
2009-12-18 14:15:00,31.44,31.46,31.43,31.44,34227.35944338458,17.6463,17.6575,17.6407,17.6463,34227.3594
2009-12-18 14:20:00,31.43,31.44,31.38,31.41,25137.470542026706,17.6407,17.6463,17.6126,17.6294,25137.4705
2009-12-18 14:25:00,31.41,31.42,31.38,31.38,38379.53091684435,17.6294,17.635,17.6126,17.6126,38379.5309
2009-12-18 14:30:00,31.38,31.38,31.37,31.38,25586.3539445629,17.6126,17.6126,17.607,17.6126,25586.3539
2009-12-18 14:35:00,31.38,31.39,31.38,31.38,38716.19346874649,17.6126,17.6182,17.6126,17.6126,38716.1935
2009-12-18 14:40:00,31.39,31.45,31.38,31.45,38828.414319380536,17.6182,17.6519,17.6126,17.6519,38828.4143
2009-12-18 14:45:00,31.44,31.47,31.44,31.45,44102.79429918079,17.6463,17.6631,17.6463,17.6519,44102.7943
2009-12-18 14:50:00,31.45,31.53,31.41,31.53,98305.46515542587,17.6519,17.6968,17.6294,17.6968,98305.4652
2009-12-18 14:55:00,31.53,31.53,31.52,31.52,72943.55291213107,17.6968,17.6968,17.6912,17.6912,72943.5529
2009-12-18 15:00:00,31.53,31.53,31.5,31.5,89327.79710470205,17.6968,17.6968,17.6799,17.6799,89327.7971
2009-12-18 15:05:00,31.5,31.53,31.49,31.49,88317.80944899561,17.6799,17.6968,17.6743,17.6743,88317.8094
2009-12-18 15:10:00,31.5,31.5,31.47,31.48,64078.105712041295,17.6799,17.6799,17.6631,17.6687,64078.1057
2009-12-18 15:15:00,31.47,31.49,31.46,31.49,110425.31702390304,17.6631,17.6743,17.6575,17.6743,110425.317
2009-12-18 15:20:00,31.49,31.5,31.48,31.49,149702.61474581977,17.6743,17.6799,17.6687,17.6743,149702.6147
2009-12-18 15:25:00,31.48,31.49,31.43,31.44,149702.61474581977,17.6687,17.6743,17.6407,17.6463,149702.6147
2009-12-18 15:30:00,31.44,31.45,31.41,31.42,82257.88351475704,17.6463,17.6519,17.6294,17.635,82257.8835
2009-12-18 15:35:00,31.42,31.43,31.42,31.42,59028.167433509145,17.635,17.6407,17.635,17.635,59028.1674
2009-12-18 15:40:00,31.42,31.48,31.39,31.48,142857.14285714284,17.635,17.6687,17.6182,17.6687,142857.1429
2009-12-18 15:45:00,31.48,31.51,31.46,31.46,121759.62293794188,17.6687,17.6856,17.6575,17.6575,121759.6229
2009-12-18 15:50:00,31.46,31.59,31.46,31.58,243407.0250252497,17.6575,17.7305,17.6575,17.7248,243407.025
2009-12-18 15:55:00,31.57,31.62,31.54,31.6,574795.1969475928,17.7192,17.7473,17.7024,17.7361,574795.1969
2009-12-21 09:30:00,31.71,31.96,31.71,31.79,153854.78621927954,17.7978,17.9381,17.7978,17.8427,153854.7862
2009-12-21 09:35:00,31.8,31.9,31.73,31.78,118280.77656828638,17.8483,17.9045,17.809,17.8371,118280.7766
2009-12-21 09:40:00,31.78,31.83,31.7,31.8,82482.32521602513,17.8371,17.8652,17.7922,17.8483,82482.3252
2009-12-21 09:45:00,31.8,31.83,31.72,31.75,69240.26484120749,17.8483,17.8652,17.8034,17.8203,69240.2648
2009-12-21 09:50:00,31.75,31.85,31.75,31.79,58354.84232970486,17.8203,17.8764,17.8203,17.8427,58354.8423
2009-12-21 09:55:00,31.79,31.79,31.67,31.67,46683.87386376388,17.8427,17.8427,17.7754,17.7754,46683.8739
2009-12-21 10:00:00,31.67,31.69,31.63,31.68,114914.15104926495,17.7754,17.7866,17.7529,17.781,114914.151
2009-12-21 10:05:00,31.67,31.72,31.65,31.72,56671.529570194136,17.7754,17.8034,17.7641,17.8034,56671.5296
2009-12-21 10:10:00,31.71,31.72,31.63,31.64,66659.1852766244,17.7978,17.8034,17.7529,17.7585,66659.1853
2009-12-21 10:15:00,31.65,31.68,31.63,31.65,61945.90954999439,17.7641,17.781,17.7529,17.7641,61945.9095
2009-12-21 10:20:00,31.66,31.68,31.63,31.64,58018.17977780271,17.7697,17.781,17.7529,17.7585,58018.1798
2009-12-21 10:25:00,31.63,31.65,31.61,31.62,63404.78060823701,17.7529,17.7641,17.7417,17.7473,63404.7806
2009-12-21 10:30:00,31.62,31.64,31.59,31.64,84614.52137807204,17.7473,17.7585,17.7305,17.7585,84614.5214
2009-12-21 10:35:00,31.64,31.65,31.63,31.64,86297.83413758276,17.7585,17.7641,17.7529,17.7585,86297.8341
2009-12-21 10:40:00,31.64,31.65,31.64,31.65,47581.64066883627,17.7585,17.7641,17.7585,17.7641,47581.6407
2009-12-21 10:45:00,31.64,31.65,31.63,31.65,41072.8313320615,17.7585,17.7641,17.7529,17.7641,41072.8313
2009-12-21 10:50:00,31.64,31.65,31.64,31.64,41185.052182695545,17.7585,17.7641,17.7585,17.7585,41185.0522
2009-12-21 10:55:00,31.64,31.65,31.62,31.63,105599.820446639,17.7585,17.7641,17.7473,17.7529,105599.8204
2009-12-21 11:00:00,31.63,31.63,31.61,31.62,52856.02064863651,17.7529,17.7529,17.7417,17.7473,52856.0206
2009-12-21 11:05:00,31.63,31.63,31.61,31.62,55549.32106385366,17.7529,17.7529,17.7417,17.7473,55549.3211
2009-12-21 11:10:00,31.61,31.63,31.61,31.61,75861.29502861631,17.7417,17.7529,17.7417,17.7417,75861.295
2009-12-21 11:15:00,31.62,31.63,31.61,31.63,25249.69139266076,17.7473,17.7529,17.7417,17.7529,25249.6914
2009-12-21 11:20:00,31.63,31.63,31.59,31.6,31982.942430703624,17.7529,17.7529,17.7305,17.7361,31982.9424
2009-12-21 11:25:00,31.6,31.6,31.51,31.52,38828.414319380536,17.7361,17.7361,17.6856,17.6912,38828.4143
2009-12-21 11:30:00,31.52,31.53,31.51,31.52,46571.65301312984,17.6912,17.6968,17.6856,17.6912,46571.653
2009-12-21 11:35:00,31.52,31.54,31.51,31.52,64190.32656267534,17.6912,17.7024,17.6856,17.6912,64190.3266
2009-12-21 11:40:00,31.53,31.53,31.51,31.52,45561.66535742341,17.6968,17.6968,17.6856,17.6912,45561.6654
2009-12-21 11:45:00,31.52,31.52,31.45,31.46,93031.08517562565,17.6912,17.6912,17.6519,17.6575,93031.0852
2009-12-21 11:50:00,31.46,31.46,31.42,31.42,75973.51587925036,17.6575,17.6575,17.635,17.635,75973.5159
2009-12-21 11:55:00,31.43,31.46,31.42,31.45,35574.00965099315,17.6407,17.6575,17.635,17.6519,35574.0097
2009-12-21 12:00:00,31.45,31.45,31.36,31.39,111210.86297834136,17.6519,17.6519,17.6014,17.6182,111210.863
2009-12-21 12:05:00,31.39,31.41,31.37,31.39,70474.69419818201,17.6182,17.6294,17.607,17.6182,70474.6942
2009-12-21 12:10:00,31.39,31.4,31.37,31.39,126809.56121647402,17.6182,17.6238,17.607,17.6182,126809.5612
2009-12-21 12:15:00,31.39,31.43,31.38,31.41,113006.39658848614,17.6182,17.6407,17.6126,17.6294,113006.3966
2009-12-21 12:20:00,31.41,31.49,31.4,31.49,48928.29087644485,17.6294,17.6743,17.6238,17.6743,48928.2909
2009-12-21 12:25:00,31.49,31.59,31.49,31.55,155089.21557625406,17.6743,17.7305,17.6743,17.708,155089.2156
2009-12-21 12:30:00,31.56,31.62,31.55,31.59,118168.55571765231,17.7136,17.7473,17.708,17.7305,118168.5557
2009-12-21 12:35:00,31.6,31.62,31.59,31.61,88205.58859836157,17.7361,17.7473,17.7305,17.7417,88205.5886
2009-12-21 12:40:00,31.62,31.63,31.61,31.63,148131.5228369431,17.7473,17.7529,17.7417,17.7529,148131.5228
2009-12-21 12:45:00,31.63,31.63,31.61,31.61,51958.25384356413,17.7529,17.7529,17.7417,17.7417,51958.2538
2009-12-21 12:50:00,31.61,31.62,31.58,31.59,110761.97957580518,17.7417,17.7473,17.7248,17.7305,110761.9796
2009-12-21 12:55:00,31.59,31.6,31.54,31.56,131522.83694310402,17.7305,17.7361,17.7024,17.7136,131522.8369
2009-12-21 13:00:00,31.56,31.58,31.54,31.56,45673.886208057454,17.7136,17.7248,17.7024,17.7136,45673.8862
2009-12-21 13:05:00,31.55,31.59,31.55,31.56,22219.728425541463,17.708,17.7305,17.708,17.7136,22219.7284
2009-12-21 13:10:00,31.56,31.6,31.56,31.56,63741.44316013915,17.7136,17.7361,17.7136,17.7136,63741.4432
2009-12-21 13:15:00,31.56,31.58,31.55,31.57,22668.611828077657,17.7136,17.7248,17.708,17.7192,22668.6118
2009-12-21 13:20:00,31.58,31.59,31.57,31.59,35798.45135226125,17.7248,17.7305,17.7192,17.7305,35798.4514
2009-12-21 13:25:00,31.59,31.59,31.56,31.58,20424.1948153967,17.7305,17.7305,17.7136,17.7248,20424.1948
2009-12-21 13:30:00,31.59,31.59,31.57,31.57,36471.776456065534,17.7305,17.7305,17.7192,17.7192,36471.7765
2009-12-21 13:35:00,31.57,31.57,31.48,31.51,66659.1852766244,17.7192,17.7192,17.6687,17.6856,66659.1853
2009-12-21 13:40:00,31.52,31.55,31.51,31.51,26259.679048367187,17.6912,17.708,17.6856,17.6856,26259.679
2009-12-21 13:45:00,31.51,31.51,31.46,31.47,78554.59544383346,17.6856,17.6856,17.6575,17.6631,78554.5954
2009-12-21 13:50:00,31.47,31.5,31.45,31.45,87420.04264392324,17.6631,17.6799,17.6519,17.6519,87420.0426
2009-12-21 13:55:00,31.46,31.47,31.43,31.45,79115.6996970037,17.6575,17.6631,17.6407,17.6519,79115.6997
2009-12-21 14:00:00,31.45,31.46,31.43,31.46,47918.30322073841,17.6519,17.6575,17.6407,17.6575,47918.3032
2009-12-21 14:05:00,31.46,31.51,31.46,31.49,84838.96307934013,17.6575,17.6856,17.6575,17.6743,84838.9631
2009-12-21 14:10:00,31.49,31.53,31.49,31.51,49938.27853215127,17.6743,17.6968,17.6743,17.6856,49938.2785
2009-12-21 14:15:00,31.51,31.57,31.51,31.54,58803.72573224104,17.6856,17.7192,17.6856,17.7024,58803.7257
2009-12-21 14:20:00,31.56,31.58,31.54,31.56,58915.9465828751,17.7136,17.7248,17.7024,17.7136,58915.9466
2009-12-21 14:25:00,31.56,31.57,31.55,31.56,39726.18112445292,17.7136,17.7192,17.708,17.7136,39726.1811
2009-12-21 14:30:00,31.56,31.57,31.53,31.53,19975.31141286051,17.7136,17.7192,17.6968,17.6968,19975.3114
2009-12-21 14:35:00,31.53,31.57,31.53,31.56,28167.433509146,17.6968,17.7192,17.6968,17.7136,28167.4335
2009-12-21 14:40:00,31.57,31.6,31.56,31.57,73729.0988665694,17.7192,17.7361,17.7136,17.7192,73729.0989
2009-12-21 14:45:00,31.58,31.59,31.57,31.57,31982.942430703624,17.7248,17.7305,17.7192,17.7192,31982.9424
2009-12-21 14:50:00,31.57,31.59,31.57,31.57,41858.37728649983,17.7192,17.7305,17.7192,17.7192,41858.3773
2009-12-21 14:55:00,31.57,31.58,31.54,31.54,45225.00280552126,17.7192,17.7248,17.7024,17.7024,45225.0028
2009-12-21 15:00:00,31.54,31.58,31.54,31.55,88654.47200089776,17.7024,17.7248,17.7024,17.708,88654.472
2009-12-21 15:05:00,31.56,31.58,31.54,31.57,56334.867018292,17.7136,17.7248,17.7024,17.7192,56334.867
2009-12-21 15:10:00,31.58,31.6,31.57,31.6,127482.8863202783,17.7248,17.7361,17.7192,17.7361,127482.8863
2009-12-21 15:15:00,31.59,31.6,31.53,31.53,180338.9069689148,17.7305,17.7361,17.6968,17.6968,180338.907
2009-12-21 15:20:00,31.53,31.57,31.51,31.57,45786.1070586915,17.6968,17.7192,17.6856,17.7192,45786.1071
2009-12-21 15:25:00,31.56,31.58,31.51,31.54,82818.98776792728,17.7136,17.7248,17.6856,17.7024,82818.9878
2009-12-21 15:30:00,31.54,31.59,31.54,31.58,43653.91089664459,17.7024,17.7305,17.7024,17.7248,43653.9109
2009-12-21 15:35:00,31.58,31.66,31.58,31.66,70025.81079564583,17.7248,17.7697,17.7248,17.7697,70025.8108
2009-12-21 15:40:00,31.65,31.67,31.64,31.66,97744.36090225563,17.7641,17.7754,17.7585,17.7697,97744.3609
2009-12-21 15:45:00,31.66,31.68,31.65,31.67,69352.48569184155,17.7697,17.781,17.7641,17.7754,69352.4857
2009-12-21 15:50:00,31.67,31.68,31.65,31.67,101672.0906744473,17.7754,17.781,17.7641,17.7754,101672.0907
2009-12-21 15:55:00,31.66,31.67,31.63,31.66,177870.04825496578,17.7697,17.7754,17.7529,17.7697,177870.0483
2009-12-22 09:30:00,31.81,31.9,31.71,31.71,124228.48165189092,17.8539,17.9045,17.7978,17.7978,124228.4817
2009-12-22 09:35:00,31.71,31.92,31.68,31.88,120637.41443160138,17.7978,17.9157,17.781,17.8932,120637.4144
2009-12-22 09:40:00,31.87,31.89,31.81,31.86,108405.34171249018,17.8876,17.8988,17.8539,17.882,108405.3417
2009-12-22 09:45:00,31.85,31.87,31.79,31.81,54539.33340814723,17.8764,17.8876,17.8427,17.8539,54539.3334
2009-12-22 09:50:00,31.79,31.87,31.79,31.83,45449.44450678936,17.8427,17.8876,17.8427,17.8652,45449.4445
2009-12-22 09:55:00,31.84,31.87,31.84,31.86,97632.14005162158,17.8708,17.8876,17.8708,17.882,97632.1401
2009-12-22 10:00:00,31.87,31.98,31.82,31.87,95051.06048703849,17.8876,17.9494,17.8596,17.8876,95051.0605
2009-12-22 10:05:00,31.87,31.91,31.86,31.89,65312.53506901582,17.8876,17.9101,17.882,17.8988,65312.5351
2009-12-22 10:10:00,31.9,31.92,31.87,31.91,50723.824486589605,17.9045,17.9157,17.8876,17.9101,50723.8245
2009-12-22 10:15:00,31.91,31.93,31.86,31.91,55437.100213219615,17.9101,17.9213,17.882,17.9101,55437.1002
2009-12-22 10:20:00,31.91,31.91,31.88,31.9,48928.29087644485,17.9101,17.9101,17.8932,17.9045,48928.2909
2009-12-22 10:25:00,31.89,31.89,31.82,31.83,51172.7078891258,17.8988,17.8988,17.8596,17.8652,51172.7079
2009-12-22 10:30:00,31.82,31.83,31.7,31.7,47244.97811693412,17.8596,17.8652,17.7922,17.7922,47244.9781
2009-12-22 10:35:00,31.7,31.71,31.67,31.67,94602.1770845023,17.7922,17.7978,17.7754,17.7754,94602.1771
2009-12-22 10:40:00,31.67,31.67,31.59,31.64,117270.78891257996,17.7754,17.7754,17.7305,17.7585,117270.7889
2009-12-22 10:45:00,31.64,31.64,31.56,31.56,33329.5926383122,17.7585,17.7585,17.7136,17.7136,33329.5926
2009-12-22 10:50:00,31.56,31.67,31.54,31.65,34227.35944338458,17.7136,17.7754,17.7024,17.7641,34227.3594
2009-12-22 10:55:00,31.65,31.71,31.63,31.63,31534.05902816743,17.7641,17.7978,17.7529,17.7529,31534.059
2009-12-22 11:00:00,31.63,31.64,31.62,31.64,33778.476040848385,17.7529,17.7585,17.7473,17.7585,33778.476
2009-12-22 11:05:00,31.65,31.69,31.65,31.68,70138.03164627988,17.7641,17.7866,17.7641,17.781,70138.0316
2009-12-22 11:10:00,31.68,31.69,31.65,31.67,42419.48153967007,17.781,17.7866,17.7641,17.7754,42419.4815
2009-12-22 11:15:00,31.68,31.73,31.67,31.71,52294.91639546627,17.781,17.809,17.7754,17.7978,52294.9164
2009-12-22 11:20:00,31.71,31.75,31.69,31.71,54651.55425878128,17.7978,17.8203,17.7866,17.7978,54651.5543
2009-12-22 11:25:00,31.71,31.74,31.71,31.71,28391.87521041409,17.7978,17.8146,17.7978,17.7978,28391.8752
2009-12-22 11:30:00,31.71,31.71,31.63,31.63,38828.414319380536,17.7978,17.7978,17.7529,17.7529,38828.4143
2009-12-22 11:35:00,31.63,31.64,31.63,31.63,24239.703736954325,17.7529,17.7585,17.7529,17.7529,24239.7037
2009-12-22 11:40:00,31.64,31.71,31.64,31.69,68903.60228930535,17.7585,17.7978,17.7585,17.7866,68903.6023
2009-12-22 11:45:00,31.69,31.69,31.63,31.67,50050.49938278532,17.7866,17.7866,17.7529,17.7754,50050.4994
2009-12-22 11:50:00,31.68,31.71,31.64,31.69,29514.08371675457,17.781,17.7978,17.7585,17.7866,29514.0837
2009-12-22 11:55:00,31.69,31.72,31.69,31.71,27494.10840534171,17.7866,17.8034,17.7866,17.7978,27494.1084
2009-12-22 12:00:00,31.72,31.77,31.72,31.76,18740.882055885984,17.8034,17.8315,17.8034,17.8259,18740.8821
2009-12-22 12:05:00,31.77,31.79,31.76,31.79,32544.04668387386,17.8315,17.8427,17.8259,17.8427,32544.0467
2009-12-22 12:10:00,31.79,31.79,31.77,31.77,12793.17697228145,17.8427,17.8427,17.8315,17.8315,12793.177
2009-12-22 12:15:00,31.77,31.77,31.72,31.74,18740.882055885984,17.8315,17.8315,17.8034,17.8146,18740.8821
2009-12-22 12:20:00,31.74,31.77,31.74,31.76,10660.98081023454,17.8146,17.8315,17.8146,17.8259,10660.9808
2009-12-22 12:25:00,31.75,31.77,31.75,31.77,16608.685893839076,17.8203,17.8315,17.8203,17.8315,16608.6859
2009-12-22 12:30:00,31.77,31.81,31.76,31.8,33666.25519021434,17.8315,17.8539,17.8259,17.8483,33666.2552
2009-12-22 12:35:00,31.8,31.81,31.79,31.79,19077.544607788124,17.8483,17.8539,17.8427,17.8427,19077.5446
2009-12-22 12:40:00,31.79,31.79,31.77,31.78,14139.827179890022,17.8427,17.8427,17.8315,17.8371,14139.8272
2009-12-22 12:45:00,31.77,31.79,31.77,31.79,23229.71608124789,17.8315,17.8427,17.8315,17.8427,23229.7161
2009-12-22 12:50:00,31.78,31.79,31.75,31.79,46122.76961059365,17.8371,17.8427,17.8203,17.8427,46122.7696
2009-12-22 12:55:00,31.79,31.79,31.76,31.77,19077.544607788124,17.8427,17.8427,17.8259,17.8315,19077.5446
2009-12-22 13:00:00,31.77,31.79,31.77,31.79,19863.09056222646,17.8315,17.8427,17.8315,17.8427,19863.0906
2009-12-22 13:05:00,31.79,31.79,31.75,31.77,31085.17562563124,17.8427,17.8427,17.8203,17.8315,31085.1756
2009-12-22 13:10:00,31.77,31.81,31.77,31.8,25361.9122432948,17.8315,17.8539,17.8315,17.8483,25361.9122
2009-12-22 13:15:00,31.8,31.8,31.77,31.79,14925.373134328358,17.8483,17.8483,17.8315,17.8427,14925.3731
2009-12-22 13:20:00,31.8,31.8,31.77,31.79,18740.882055885984,17.8483,17.8483,17.8315,17.8427,18740.8821
2009-12-22 13:25:00,31.79,31.79,31.78,31.79,8079.901245651442,17.8427,17.8427,17.8371,17.8427,8079.9012
2009-12-22 13:30:00,31.79,31.8,31.75,31.76,32992.93008641005,17.8427,17.8483,17.8203,17.8259,32992.9301
2009-12-22 13:35:00,31.77,31.8,31.76,31.79,31646.27987880148,17.8315,17.8483,17.8259,17.8427,31646.2799
2009-12-22 13:40:00,31.79,31.81,31.78,31.8,28728.53776231624,17.8427,17.8539,17.8371,17.8483,28728.5378
2009-12-22 13:45:00,31.8,31.81,31.76,31.78,39950.62282572102,17.8483,17.8539,17.8259,17.8371,39950.6228
2009-12-22 13:50:00,31.79,31.82,31.78,31.79,59252.60913477724,17.8427,17.8596,17.8371,17.8427,59252.6091
2009-12-22 13:55:00,31.78,31.79,31.74,31.76,50836.04533722365,17.8371,17.8427,17.8146,17.8259,50836.0453
2009-12-22 14:00:00,31.75,31.78,31.71,31.71,85287.84648187633,17.8203,17.8371,17.7978,17.7978,85287.8465
2009-12-22 14:05:00,31.71,31.73,31.71,31.72,15037.593984962405,17.7978,17.809,17.7978,17.8034,15037.594
2009-12-22 14:10:00,31.72,31.72,31.68,31.68,37930.64751430816,17.8034,17.8034,17.781,17.781,37930.6475
2009-12-22 14:15:00,31.69,31.69,31.64,31.67,34451.80114465267,17.7866,17.7866,17.7585,17.7754,34451.8011
2009-12-22 14:20:00,31.67,31.67,31.6,31.6,40623.9479295253,17.7754,17.7754,17.7361,17.7361,40623.9479
2009-12-22 14:25:00,31.61,31.63,31.6,31.63,49264.95342834698,17.7417,17.7529,17.7361,17.7529,49264.9534
2009-12-22 14:30:00,31.63,31.68,31.63,31.63,82145.662664123,17.7529,17.781,17.7529,17.7529,82145.6627
2009-12-22 14:35:00,31.63,31.66,31.63,31.66,25025.24969139266,17.7529,17.7697,17.7529,17.7697,25025.2497
2009-12-22 14:40:00,31.66,31.68,31.63,31.68,58467.0631803389,17.7697,17.781,17.7529,17.781,58467.0632
2009-12-22 14:45:00,31.68,31.7,31.64,31.65,70362.47334754797,17.781,17.7922,17.7585,17.7641,70362.4733
2009-12-22 14:50:00,31.65,31.66,31.64,31.65,25810.795645831,17.7641,17.7697,17.7585,17.7641,25810.7956
2009-12-22 14:55:00,31.65,31.65,31.63,31.63,30972.9547749972,17.7641,17.7641,17.7529,17.7529,30972.9548
2009-12-22 15:00:00,31.63,31.63,31.63,31.63,34788.46369655482,17.7529,17.7529,17.7529,17.7529,34788.4637
2009-12-22 15:05:00,31.63,31.66,31.6,31.6,155089.21557625406,17.7529,17.7697,17.7361,17.7361,155089.2156
2009-12-22 15:10:00,31.6,31.7,31.6,31.63,234878.2403770621,17.7361,17.7922,17.7361,17.7529,234878.2404
2009-12-22 15:15:00,31.63,31.65,31.62,31.63,90450.00561104252,17.7529,17.7641,17.7473,17.7529,90450.0056
2009-12-22 15:20:00,31.63,31.66,31.61,31.66,78779.03714510155,17.7529,17.7697,17.7417,17.7697,78779.0371
2009-12-22 15:25:00,31.66,31.67,31.61,31.63,91235.55156548086,17.7697,17.7754,17.7417,17.7529,91235.5516
2009-12-22 15:30:00,31.63,31.67,31.61,31.65,90337.78476040848,17.7529,17.7754,17.7417,17.7641,90337.7848
2009-12-22 15:35:00,31.65,31.66,31.63,31.64,90674.44731231064,17.7641,17.7697,17.7529,17.7585,90674.4473
2009-12-22 15:40:00,31.65,31.7,31.65,31.69,110088.6544720009,17.7641,17.7922,17.7641,17.7866,110088.6545
2009-12-22 15:45:00,31.69,31.71,31.68,31.69,408371.6754572999,17.7866,17.7978,17.781,17.7866,408371.6755
2009-12-22 15:50:00,31.68,31.76,31.68,31.75,144203.79306475143,17.781,17.8259,17.781,17.8203,144203.7931
2009-12-22 15:55:00,31.74,31.77,31.73,31.74,275838.8508584895,17.8146,17.8315,17.809,17.8146,275838.8509
2009-12-23 09:30:00,31.86,31.99,31.81,31.82,79452.36224890585,17.882,17.955,17.8539,17.8596,79452.3622
2009-12-23 09:35:00,31.81,31.84,31.63,31.78,68005.83548423297,17.8539,17.8708,17.7529,17.8371,68005.8355
2009-12-23 09:40:00,31.79,31.8,31.71,31.71,27269.666704073614,17.8427,17.8483,17.7978,17.7978,27269.6667
2009-12-23 09:45:00,31.71,31.78,31.71,31.78,47581.64066883627,17.7978,17.8371,17.7978,17.8371,47581.6407
2009-12-23 09:50:00,31.77,31.8,31.72,31.75,27381.887554707664,17.8315,17.8483,17.8034,17.8203,27381.8876
2009-12-23 09:55:00,31.76,31.79,31.72,31.77,54202.67085624509,17.8259,17.8427,17.8034,17.8315,54202.6709
2009-12-23 10:00:00,31.76,31.76,31.53,31.55,95948.82729211087,17.8259,17.8259,17.6968,17.708,95948.8273
2009-12-23 10:05:00,31.56,31.61,31.56,31.59,47357.19896756817,17.7136,17.7417,17.7136,17.7305,47357.199
2009-12-23 10:10:00,31.59,31.63,31.54,31.61,36022.89305352934,17.7305,17.7529,17.7024,17.7417,36022.8931
2009-12-23 10:15:00,31.61,31.64,31.56,31.58,29065.20031421838,17.7417,17.7585,17.7136,17.7248,29065.2003
2009-12-23 10:20:00,31.56,31.6,31.52,31.53,52743.79979800247,17.7136,17.7361,17.6912,17.6968,52743.7998
2009-12-23 10:25:00,31.53,31.54,31.42,31.44,78330.15374256537,17.6968,17.7024,17.635,17.6463,78330.1537
2009-12-23 10:30:00,31.45,31.47,31.41,31.44,37369.54326113792,17.6519,17.6631,17.6294,17.6463,37369.5433
2009-12-23 10:35:00,31.44,31.47,31.43,31.46,19077.544607788124,17.6463,17.6631,17.6407,17.6575,19077.5446
2009-12-23 10:40:00,31.46,31.48,31.46,31.46,18516.440354617887,17.6575,17.6687,17.6575,17.6575,18516.4404
2009-12-23 10:45:00,31.46,31.46,31.4,31.41,29401.86286612052,17.6575,17.6575,17.6238,17.6294,29401.8629
2009-12-23 10:50:00,31.41,31.43,31.4,31.41,34339.580294018626,17.6294,17.6407,17.6238,17.6294,34339.5803
2009-12-23 10:55:00,31.41,31.45,31.4,31.41,47581.64066883627,17.6294,17.6519,17.6238,17.6294,47581.6407
2009-12-23 11:00:00,31.42,31.42,31.39,31.4,29738.525418022666,17.635,17.635,17.6182,17.6238,29738.5254
2009-12-23 11:05:00,31.4,31.41,31.37,31.39,35237.34709909101,17.6238,17.6294,17.607,17.6182,35237.3471
2009-12-23 11:10:00,31.39,31.42,31.39,31.4,17394.23184827741,17.6182,17.635,17.6182,17.6238,17394.2318
2009-12-23 11:15:00,31.4,31.41,31.36,31.37,30299.629671192903,17.6238,17.6294,17.6014,17.607,30299.6297
2009-12-23 11:20:00,31.38,31.45,31.38,31.41,48591.6283245427,17.6126,17.6519,17.6126,17.6294,48591.6283
2009-12-23 11:25:00,31.41,31.42,31.37,31.38,26035.23734709909,17.6294,17.635,17.607,17.6126,26035.2373
2009-12-23 11:30:00,31.38,31.44,31.38,31.44,36135.113904163394,17.6126,17.6463,17.6126,17.6463,36135.1139
2009-12-23 11:35:00,31.45,31.52,31.45,31.52,71148.0193019863,17.6519,17.6912,17.6519,17.6912,71148.0193
2009-12-23 11:40:00,31.52,31.55,31.52,31.55,23454.15778251599,17.6912,17.708,17.6912,17.708,23454.1578
2009-12-23 11:45:00,31.55,31.57,31.49,31.5,35461.78880035911,17.708,17.7192,17.6743,17.6799,35461.7888
2009-12-23 11:50:00,31.49,31.55,31.48,31.55,22219.728425541463,17.6743,17.708,17.6687,17.708,22219.7284
2009-12-23 11:55:00,31.55,31.58,31.54,31.57,14139.827179890022,17.708,17.7248,17.7024,17.7192,14139.8272
2009-12-23 12:00:00,31.57,31.61,31.56,31.6,30972.9547749972,17.7192,17.7417,17.7136,17.7361,30972.9548
2009-12-23 12:05:00,31.61,31.61,31.54,31.6,30524.071372461003,17.7417,17.7417,17.7024,17.7361,30524.0714
2009-12-23 12:10:00,31.6,31.63,31.6,31.63,16720.906744473123,17.7361,17.7529,17.7361,17.7529,16720.9067
2009-12-23 12:15:00,31.63,31.63,31.6,31.61,19526.42801032432,17.7529,17.7529,17.7361,17.7417,19526.428
2009-12-23 12:20:00,31.62,31.64,31.61,31.63,22893.05352934575,17.7473,17.7585,17.7417,17.7529,22893.0535
2009-12-23 12:25:00,31.63,31.63,31.62,31.62,13466.502076085735,17.7529,17.7529,17.7473,17.7473,13466.5021
2009-12-23 12:30:00,31.62,31.63,31.6,31.61,12568.735271013353,17.7473,17.7529,17.7361,17.7417,12568.7353
2009-12-23 12:35:00,31.61,31.64,31.61,31.63,15935.360790034789,17.7417,17.7585,17.7417,17.7529,15935.3608
2009-12-23 12:40:00,31.63,31.63,31.63,31.63,28840.758612950285,17.7529,17.7529,17.7529,17.7529,28840.7586
2009-12-23 12:45:00,31.63,31.67,31.63,31.67,58018.17977780271,17.7529,17.7754,17.7529,17.7754,58018.1798
2009-12-23 12:50:00,31.67,31.74,31.67,31.72,29177.42116485243,17.7754,17.8146,17.7754,17.8034,29177.4212
2009-12-23 12:55:00,31.72,31.72,31.71,31.71,8977.668050723823,17.8034,17.8034,17.7978,17.7978,8977.6681
2009-12-23 13:00:00,31.71,31.71,31.68,31.69,20424.1948153967,17.7978,17.7978,17.781,17.7866,20424.1948
2009-12-23 13:05:00,31.69,31.69,31.63,31.63,44663.89855235103,17.7866,17.7866,17.7529,17.7529,44663.8986
2009-12-23 13:10:00,31.63,31.67,31.62,31.66,30748.513073729097,17.7529,17.7754,17.7473,17.7697,30748.5131
2009-12-23 13:15:00,31.67,31.67,31.64,31.64,18516.440354617887,17.7754,17.7754,17.7585,17.7585,18516.4404
2009-12-23 13:20:00,31.64,31.66,31.63,31.64,20536.41566603075,17.7585,17.7697,17.7529,17.7585,20536.4157
2009-12-23 13:25:00,31.64,31.66,31.64,31.64,19414.207159690268,17.7585,17.7697,17.7585,17.7585,19414.2072
2009-12-23 13:30:00,31.65,31.67,31.64,31.66,18740.882055885984,17.7641,17.7754,17.7585,17.7697,18740.8821
2009-12-23 13:35:00,31.66,31.68,31.63,31.68,25586.3539445629,17.7697,17.781,17.7529,17.781,25586.3539
2009-12-23 13:40:00,31.69,31.69,31.66,31.68,11783.18931657502,17.7866,17.7866,17.7697,17.781,11783.1893
2009-12-23 13:45:00,31.68,31.69,31.64,31.64,42980.58579284031,17.781,17.7866,17.7585,17.7585,42980.5858
2009-12-23 13:50:00,31.65,31.66,31.64,31.66,24800.80799012457,17.7641,17.7697,17.7585,17.7697,24800.808
2009-12-23 13:55:00,31.65,31.66,31.65,31.65,20087.532263494555,17.7641,17.7697,17.7641,17.7641,20087.5323
2009-12-23 14:00:00,31.66,31.66,31.64,31.66,22444.17012680956,17.7697,17.7697,17.7585,17.7697,22444.1701
2009-12-23 14:05:00,31.65,31.67,31.65,31.66,20087.532263494555,17.7641,17.7754,17.7641,17.7697,20087.5323
2009-12-23 14:10:00,31.66,31.69,31.63,31.63,53866.00830434294,17.7697,17.7866,17.7529,17.7529,53866.0083
2009-12-23 14:15:00,31.63,31.68,31.63,31.67,18965.32375715408,17.7529,17.781,17.7529,17.7754,18965.3238
2009-12-23 14:20:00,31.68,31.68,31.65,31.68,32207.38413197172,17.781,17.781,17.7641,17.781,32207.3841
2009-12-23 14:25:00,31.68,31.68,31.64,31.67,21883.06587363932,17.781,17.781,17.7585,17.7754,21883.0659
2009-12-23 14:30:00,31.67,31.69,31.64,31.69,20648.6365166648,17.7754,17.7866,17.7585,17.7866,20648.6365
2009-12-23 14:35:00,31.69,31.71,31.66,31.7,21995.28672427337,17.7866,17.7978,17.7697,17.7922,21995.2867
2009-12-23 14:40:00,31.7,31.7,31.68,31.69,14813.15228369431,17.7922,17.7922,17.781,17.7866,14813.1523
2009-12-23 14:45:00,31.69,31.72,31.68,31.72,20311.97396476265,17.7866,17.8034,17.781,17.8034,20311.974
2009-12-23 14:50:00,31.71,31.72,31.7,31.72,27494.10840534171,17.7978,17.8034,17.7922,17.8034,27494.1084
2009-12-23 14:55:00,31.72,31.72,31.67,31.69,57681.51722590057,17.8034,17.8034,17.7754,17.7866,57681.5172
2009-12-23 15:00:00,31.69,31.69,31.63,31.63,74290.20311973964,17.7866,17.7866,17.7529,17.7529,74290.2031
2009-12-23 15:05:00,31.63,31.64,31.62,31.63,22893.05352934575,17.7529,17.7585,17.7473,17.7529,22893.0535
2009-12-23 15:10:00,31.63,31.64,31.62,31.63,17057.569296375266,17.7529,17.7585,17.7473,17.7529,17057.5693
2009-12-23 15:15:00,31.63,31.64,31.61,31.62,39389.518572550776,17.7529,17.7585,17.7417,17.7473,39389.5186
2009-12-23 15:20:00,31.61,31.63,31.59,31.59,34451.80114465267,17.7417,17.7529,17.7305,17.7305,34451.8011
2009-12-23 15:25:00,31.6,31.61,31.58,31.59,46122.76961059365,17.7361,17.7417,17.7248,17.7305,46122.7696
2009-12-23 15:30:00,31.58,31.59,31.55,31.58,74626.86567164179,17.7248,17.7305,17.708,17.7248,74626.8657
2009-12-23 15:35:00,31.58,31.63,31.57,31.63,49826.05768151722,17.7248,17.7529,17.7192,17.7529,49826.0577
2009-12-23 15:40:00,31.63,31.65,31.61,31.63,72045.78610705868,17.7529,17.7641,17.7417,17.7529,72045.7861
2009-12-23 15:45:00,31.63,31.63,31.59,31.59,46908.31556503198,17.7529,17.7529,17.7305,17.7305,46908.3156
2009-12-23 15:50:00,31.59,31.64,31.58,31.64,79115.6996970037,17.7305,17.7585,17.7248,17.7585,79115.6997
2009-12-23 15:55:00,31.64,31.65,31.57,31.6,168892.38020424193,17.7585,17.7641,17.7192,17.7361,168892.3802
2009-12-24 09:30:00,31.62,31.79,31.54,31.71,73504.65716530131,17.7473,17.8427,17.7024,17.7978,73504.6572
2009-12-24 09:35:00,31.71,31.77,31.57,31.6,58242.62147907081,17.7978,17.8315,17.7192,17.7361,58242.6215
2009-12-24 09:40:00,31.6,31.63,31.56,31.57,16272.02334193693,17.7361,17.7529,17.7136,17.7192,16272.0233
2009-12-24 09:45:00,31.56,31.57,31.54,31.54,24464.145438222426,17.7136,17.7192,17.7024,17.7024,24464.1454
2009-12-24 09:50:00,31.54,31.54,31.51,31.52,39389.518572550776,17.7024,17.7024,17.6856,17.6912,39389.5186
2009-12-24 09:55:00,31.52,31.54,31.48,31.52,51060.48703849175,17.6912,17.7024,17.6687,17.6912,51060.487
2009-12-24 10:00:00,31.51,31.56,31.51,31.53,58242.62147907081,17.6856,17.7136,17.6856,17.6968,58242.6215
2009-12-24 10:05:00,31.53,31.54,31.52,31.52,33890.69689148243,17.6968,17.7024,17.6912,17.6912,33890.6969
2009-12-24 10:10:00,31.53,31.53,31.38,31.38,56671.529570194136,17.6968,17.6968,17.6126,17.6126,56671.5296
2009-12-24 10:15:00,31.38,31.42,31.35,31.42,108742.00426439232,17.6126,17.635,17.5958,17.635,108742.0043
2009-12-24 10:20:00,31.42,31.44,31.38,31.38,38828.414319380536,17.635,17.6463,17.6126,17.6126,38828.4143
2009-12-24 10:25:00,31.38,31.42,31.38,31.4,30636.29222309505,17.6126,17.635,17.6126,17.6238,30636.2922
2009-12-24 10:30:00,31.4,31.42,31.38,31.38,19638.648860958365,17.6238,17.635,17.6126,17.6126,19638.6489
2009-12-24 10:35:00,31.38,31.39,31.37,31.39,20536.41566603075,17.6126,17.6182,17.607,17.6182,20536.4157
2009-12-24 10:40:00,31.38,31.41,31.38,31.41,33329.5926383122,17.6126,17.6294,17.6126,17.6294,33329.5926
2009-12-24 10:45:00,31.41,31.43,31.39,31.39,59701.49253731343,17.6294,17.6407,17.6182,17.6182,59701.4925
2009-12-24 10:50:00,31.39,31.41,31.38,31.41,22219.728425541463,17.6182,17.6294,17.6126,17.6294,22219.7284
2009-12-24 10:55:00,31.4,31.4,31.36,31.37,42082.818987767925,17.6238,17.6238,17.6014,17.607,42082.819
2009-12-24 11:00:00,31.37,31.37,31.32,31.32,51172.7078891258,17.607,17.607,17.5789,17.5789,51172.7079
2009-12-24 11:05:00,31.32,31.33,31.32,31.32,21434.18247110313,17.5789,17.5845,17.5789,17.5789,21434.1825
2009-12-24 11:10:00,31.32,31.34,31.32,31.34,129839.5241835933,17.5789,17.5901,17.5789,17.5901,129839.5242
2009-12-24 11:15:00,31.34,31.35,31.31,31.32,22107.507574907417,17.5901,17.5958,17.5733,17.5789,22107.5076
2009-12-24 11:20:00,31.32,31.34,31.31,31.34,45561.66535742341,17.5789,17.5901,17.5733,17.5901,45561.6654
2009-12-24 11:25:00,31.33,31.37,31.32,31.34,27830.77095724385,17.5845,17.607,17.5789,17.5901,27830.771
2009-12-24 11:30:00,31.33,31.36,31.32,31.34,29289.642015486475,17.5845,17.6014,17.5789,17.5901,29289.642
2009-12-24 11:35:00,31.35,31.37,31.34,31.34,27269.666704073614,17.5958,17.607,17.5901,17.5901,27269.6667
2009-12-24 11:40:00,31.34,31.36,31.33,31.36,17506.452698911457,17.5901,17.6014,17.5845,17.6014,17506.4527
2009-12-24 11:45:00,31.36,31.41,31.36,31.4,12456.514420379306,17.6014,17.6294,17.6014,17.6238,12456.5144
2009-12-24 11:50:00,31.41,31.45,31.4,31.43,18965.32375715408,17.6294,17.6519,17.6238,17.6407,18965.3238
2009-12-24 11:55:00,31.44,31.45,31.39,31.39,26484.12074963528,17.6463,17.6519,17.6182,17.6182,26484.1207
2009-12-24 12:00:00,31.38,31.41,31.36,31.36,18853.10290652003,17.6126,17.6294,17.6014,17.6014,18853.1029
2009-12-24 12:05:00,31.36,31.38,31.35,31.38,28167.433509146,17.6014,17.6126,17.5958,17.6126,28167.4335
2009-12-24 12:10:00,31.38,31.4,31.38,31.39,18067.556952081697,17.6126,17.6238,17.6126,17.6182,18067.557
2009-12-24 12:15:00,31.39,31.41,31.38,31.39,15262.035686230502,17.6182,17.6294,17.6126,17.6182,15262.0357
2009-12-24 12:20:00,31.38,31.4,31.36,31.37,71148.0193019863,17.6126,17.6238,17.6014,17.607,71148.0193
2009-12-24 12:25:00,31.37,31.4,31.36,31.4,29514.08371675457,17.607,17.6238,17.6014,17.6238,29514.0837
2009-12-24 12:30:00,31.4,31.42,31.39,31.41,30972.9547749972,17.6238,17.635,17.6182,17.6294,30972.9548
2009-12-24 12:35:00,31.41,31.46,31.41,31.45,48479.40747390865,17.6294,17.6575,17.6294,17.6519,48479.4075
2009-12-24 12:40:00,31.45,31.5,31.44,31.48,57232.63382336438,17.6519,17.6799,17.6463,17.6687,57232.6338
2009-12-24 12:45:00,31.49,31.5,31.48,31.49,44776.119402985074,17.6743,17.6799,17.6687,17.6743,44776.1194
2009-12-24 12:50:00,31.49,31.53,31.48,31.52,71596.9027045225,17.6743,17.6968,17.6687,17.6912,71596.9027
2009-12-24 12:55:00,31.53,31.54,31.5,31.52,154864.77387498596,17.6968,17.7024,17.6799,17.6912,154864.7739
2009-12-28 09:30:00,31.81,31.81,31.56,31.56,91123.33071484682,17.8539,17.8539,17.7136,17.7136,91123.3307
2009-12-28 09:35:00,31.59,31.78,31.59,31.77,46796.094714397936,17.7305,17.8371,17.7305,17.8315,46796.0947
2009-12-28 09:40:00,31.77,31.78,31.72,31.73,24688.587139490515,17.8315,17.8371,17.8034,17.809,24688.5871
2009-12-28 09:45:00,31.73,31.74,31.7,31.71,74626.86567164179,17.809,17.8146,17.7922,17.7978,74626.8657
2009-12-28 09:50:00,31.7,31.71,31.63,31.67,46234.990461227695,17.7922,17.7978,17.7529,17.7754,46234.9905
2009-12-28 09:55:00,31.66,31.66,31.63,31.63,70811.35675008416,17.7697,17.7697,17.7529,17.7529,70811.3568
2009-12-28 10:00:00,31.63,31.64,31.59,31.6,43205.027494108406,17.7529,17.7585,17.7305,17.7361,43205.0275
2009-12-28 10:05:00,31.61,31.62,31.59,31.61,38603.97261811244,17.7417,17.7473,17.7305,17.7417,38603.9726
2009-12-28 10:10:00,31.62,31.64,31.61,31.61,24464.145438222426,17.7473,17.7585,17.7417,17.7417,24464.1454
2009-12-28 10:15:00,31.61,31.62,31.52,31.54,38379.53091684435,17.7417,17.7473,17.6912,17.7024,38379.5309
2009-12-28 10:20:00,31.54,31.55,31.49,31.5,25474.13309392885,17.7024,17.708,17.6743,17.6799,25474.1331
2009-12-28 10:25:00,31.49,31.52,31.48,31.48,33217.37178767815,17.6743,17.6912,17.6687,17.6687,33217.3718
2009-12-28 10:30:00,31.48,31.49,31.43,31.44,17618.673549545503,17.6687,17.6743,17.6407,17.6463,17618.6735
2009-12-28 10:35:00,31.43,31.45,31.43,31.44,8192.12209628549,17.6407,17.6519,17.6407,17.6463,8192.1221
2009-12-28 10:40:00,31.43,31.46,31.43,31.44,18179.777802715744,17.6407,17.6575,17.6407,17.6463,18179.7778
2009-12-28 10:45:00,31.44,31.44,31.38,31.4,33441.813488946245,17.6463,17.6463,17.6126,17.6238,33441.8135
2009-12-28 10:50:00,31.4,31.41,31.39,31.41,17169.790147009313,17.6238,17.6294,17.6182,17.6294,17169.7901
2009-12-28 10:55:00,31.41,31.45,31.41,31.45,19863.09056222646,17.6294,17.6519,17.6294,17.6519,19863.0906
2009-12-28 11:00:00,31.45,31.46,31.43,31.46,31197.396476265287,17.6519,17.6575,17.6407,17.6575,31197.3965
2009-12-28 11:05:00,31.46,31.46,31.45,31.46,29738.525418022666,17.6575,17.6575,17.6519,17.6575,29738.5254
2009-12-28 11:10:00,31.46,31.46,31.43,31.44,42868.36494220626,17.6575,17.6575,17.6407,17.6463,42868.3649
2009-12-28 11:15:00,31.45,31.46,31.45,31.46,11446.526764672875,17.6519,17.6575,17.6519,17.6575,11446.5268
2009-12-28 11:20:00,31.46,31.46,31.42,31.43,25923.016496465043,17.6575,17.6575,17.635,17.6407,25923.0165
2009-12-28 11:25:00,31.42,31.46,31.42,31.46,16159.802491302884,17.635,17.6575,17.635,17.6575,16159.8025
2009-12-28 11:30:00,31.46,31.46,31.45,31.45,11895.410167209067,17.6575,17.6575,17.6519,17.6519,11895.4102
2009-12-28 11:35:00,31.46,31.46,31.44,31.44,10436.539108966446,17.6575,17.6575,17.6463,17.6463,10436.5391
2009-12-28 11:40:00,31.44,31.46,31.43,31.46,15935.360790034789,17.6463,17.6575,17.6407,17.6575,15935.3608
2009-12-28 11:45:00,31.46,31.46,31.45,31.46,16384.24419257098,17.6575,17.6575,17.6519,17.6575,16384.2442
2009-12-28 11:50:00,31.46,31.49,31.46,31.48,19975.31141286051,17.6575,17.6743,17.6575,17.6687,19975.3114
2009-12-28 11:55:00,31.48,31.5,31.46,31.49,50948.2661878577,17.6687,17.6799,17.6575,17.6743,50948.2662
2009-12-28 12:00:00,31.47,31.48,31.44,31.45,19526.42801032432,17.6631,17.6687,17.6463,17.6519,19526.428
2009-12-28 12:05:00,31.44,31.45,31.42,31.45,5947.705083604534,17.6463,17.6519,17.635,17.6519,5947.7051
2009-12-28 12:10:00,31.45,31.64,31.44,31.46,25923.016496465043,17.6519,17.7585,17.6463,17.6575,25923.0165
2009-12-28 12:15:00,31.46,31.46,31.45,31.45,11446.526764672875,17.6575,17.6575,17.6519,17.6519,11446.5268
2009-12-28 12:20:00,31.45,31.46,31.44,31.46,9650.99315452811,17.6519,17.6575,17.6463,17.6575,9650.9932
2009-12-28 12:25:00,31.46,31.46,31.45,31.46,6621.03018740882,17.6575,17.6575,17.6519,17.6575,6621.0302
2009-12-28 12:30:00,31.46,31.46,31.44,31.46,11334.305914038829,17.6575,17.6575,17.6463,17.6575,11334.3059
2009-12-28 12:35:00,31.46,31.46,31.44,31.44,11446.526764672875,17.6575,17.6575,17.6463,17.6463,11446.5268
2009-12-28 12:40:00,31.44,31.45,31.42,31.43,17955.336101447647,17.6463,17.6519,17.635,17.6407,17955.3361
2009-12-28 12:45:00,31.44,31.44,31.42,31.44,10436.539108966446,17.6463,17.6463,17.635,17.6463,10436.5391
2009-12-28 12:50:00,31.44,31.46,31.43,31.44,25249.69139266076,17.6463,17.6575,17.6407,17.6463,25249.6914
2009-12-28 12:55:00,31.44,31.46,31.44,31.46,10099.876557064305,17.6463,17.6575,17.6463,17.6575,10099.8766
2009-12-28 13:00:00,31.46,31.46,31.41,31.41,33441.813488946245,17.6575,17.6575,17.6294,17.6294,33441.8135
2009-12-28 13:05:00,31.42,31.42,31.4,31.4,48367.1866232746,17.635,17.635,17.6238,17.6238,48367.1866
2009-12-28 13:10:00,31.41,31.42,31.4,31.41,28504.09606104814,17.6294,17.635,17.6238,17.6294,28504.0961
2009-12-28 13:15:00,31.41,31.43,31.41,31.42,7967.6803950173935,17.6294,17.6407,17.6294,17.635,7967.6804
2009-12-28 13:20:00,31.43,31.43,31.39,31.39,12793.17697228145,17.6407,17.6407,17.6182,17.6182,12793.177
2009-12-28 13:25:00,31.39,31.4,31.38,31.38,35461.78880035911,17.6182,17.6238,17.6126,17.6126,35461.7888
2009-12-28 13:30:00,31.38,31.38,31.37,31.38,19414.207159690268,17.6126,17.6126,17.607,17.6126,19414.2072
2009-12-28 13:35:00,31.38,31.41,31.38,31.38,16272.02334193693,17.6126,17.6294,17.6126,17.6126,16272.0233
2009-12-28 13:40:00,31.38,31.38,31.37,31.38,18179.777802715744,17.6126,17.6126,17.607,17.6126,18179.7778
2009-12-28 13:45:00,31.38,31.38,31.37,31.38,43205.027494108406,17.6126,17.6126,17.607,17.6126,43205.0275
2009-12-28 13:50:00,31.38,31.4,31.38,31.4,14364.26888115812,17.6126,17.6238,17.6126,17.6238,14364.2689
2009-12-28 13:55:00,31.4,31.41,31.38,31.39,19301.98630905622,17.6238,17.6294,17.6126,17.6182,19301.9863
2009-12-28 14:00:00,31.38,31.38,31.37,31.38,28840.758612950285,17.6126,17.6126,17.607,17.6126,28840.7586
2009-12-28 14:05:00,31.37,31.38,31.29,31.29,55100.43766131747,17.607,17.6126,17.5621,17.5621,55100.4377
2009-12-28 14:10:00,31.29,31.33,31.25,31.33,70811.35675008416,17.5621,17.5845,17.5396,17.5845,70811.3568
2009-12-28 14:15:00,31.33,31.34,31.28,31.28,36022.89305352934,17.5845,17.5901,17.5565,17.5565,36022.8931
2009-12-28 14:20:00,31.28,31.29,31.27,31.28,23341.93693188194,17.5565,17.5621,17.5509,17.5565,23341.9369
2009-12-28 14:25:00,31.28,31.28,31.25,31.26,30636.29222309505,17.5565,17.5565,17.5396,17.5452,30636.2922
2009-12-28 14:30:00,31.25,31.26,31.24,31.26,24464.145438222426,17.5396,17.5452,17.534,17.5452,24464.1454
2009-12-28 14:35:00,31.26,31.26,31.24,31.24,42082.818987767925,17.5452,17.5452,17.534,17.534,42082.819
2009-12-28 14:40:00,31.24,31.24,31.21,31.22,57120.41297273033,17.534,17.534,17.5172,17.5228,57120.413
2009-12-28 14:45:00,31.22,31.26,31.21,31.24,42531.70239030412,17.5228,17.5452,17.5172,17.534,42531.7024
2009-12-28 14:50:00,31.24,31.24,31.22,31.23,63853.6640107732,17.534,17.534,17.5228,17.5284,63853.664
2009-12-28 14:55:00,31.22,31.23,31.22,31.22,22668.611828077657,17.5228,17.5284,17.5228,17.5228,22668.6118
2009-12-28 15:00:00,31.22,31.22,31.18,31.18,99427.67366176636,17.5228,17.5228,17.5003,17.5003,99427.6737
2009-12-28 15:05:00,31.19,31.2,31.18,31.2,41970.59813713388,17.506,17.5116,17.5003,17.5116,41970.5981
2009-12-28 15:10:00,31.2,31.22,31.2,31.2,34227.35944338458,17.5116,17.5228,17.5116,17.5116,34227.3594
2009-12-28 15:15:00,31.2,31.21,31.2,31.2,23005.2743799798,17.5116,17.5172,17.5116,17.5116,23005.2744
2009-12-28 15:20:00,31.21,31.21,31.18,31.18,71035.79845135225,17.5172,17.5172,17.5003,17.5003,71035.7985
2009-12-28 15:25:00,31.18,31.22,31.17,31.17,117495.23061384803,17.5003,17.5228,17.4947,17.4947,117495.2306
2009-12-28 15:30:00,31.18,31.2,31.17,31.2,68005.83548423297,17.5003,17.5116,17.4947,17.5116,68005.8355
2009-12-28 15:35:00,31.2,31.24,31.19,31.22,115924.13870497138,17.5116,17.534,17.506,17.5228,115924.1387
2009-12-28 15:40:00,31.22,31.23,31.18,31.22,166199.07978902478,17.5228,17.5284,17.5003,17.5228,166199.0798
2009-12-28 15:45:00,31.22,31.22,31.19,31.21,151722.59005723262,17.5228,17.5228,17.506,17.5172,151722.5901
2009-12-28 15:50:00,31.21,31.22,31.2,31.22,149927.05644708787,17.5172,17.5228,17.5116,17.5228,149927.0564
2009-12-28 15:55:00,31.21,31.3,31.2,31.29,230277.1855010661,17.5172,17.5677,17.5116,17.5621,230277.1855
2009-12-29 09:30:00,31.48,31.62,31.41,31.5,95275.50218830658,17.6687,17.7473,17.6294,17.6799,95275.5022
2009-12-29 09:35:00,31.53,31.54,31.47,31.5,35461.78880035911,17.6968,17.7024,17.6631,17.6799,35461.7888
2009-12-29 09:40:00,31.5,31.5,31.39,31.39,30075.18796992481,17.6799,17.6799,17.6182,17.6182,30075.188
2009-12-29 09:45:00,31.4,31.43,31.35,31.42,60599.25934238581,17.6238,17.6407,17.5958,17.635,60599.2593
2009-12-29 09:50:00,31.42,31.44,31.35,31.37,40287.28537762316,17.635,17.6463,17.5958,17.607,40287.2854
2009-12-29 09:55:00,31.37,31.42,31.36,31.41,23341.93693188194,17.607,17.635,17.6014,17.6294,23341.9369
2009-12-29 10:00:00,31.42,31.42,31.35,31.36,16159.802491302884,17.635,17.635,17.5958,17.6014,16159.8025
2009-12-29 10:05:00,31.35,31.38,31.27,31.29,83155.65031982942,17.5958,17.6126,17.5509,17.5621,83155.6503
2009-12-29 10:10:00,31.3,31.37,31.3,31.36,136123.89181909998,17.5677,17.607,17.5677,17.6014,136123.8918
2009-12-29 10:15:00,31.37,31.44,31.36,31.4,102008.75322634944,17.607,17.6463,17.6014,17.6238,102008.7532
2009-12-29 10:20:00,31.4,31.4,31.32,31.38,37145.10155986982,17.6238,17.6238,17.5789,17.6126,37145.1016
2009-12-29 10:25:00,31.38,31.39,31.36,31.36,24464.145438222426,17.6126,17.6182,17.6014,17.6014,24464.1454
2009-12-29 10:30:00,31.37,31.38,31.34,31.34,47357.19896756817,17.607,17.6126,17.5901,17.5901,47357.199
2009-12-29 10:35:00,31.34,31.39,31.33,31.38,28952.97946358433,17.5901,17.6182,17.5845,17.6126,28952.9795
2009-12-29 10:40:00,31.38,31.42,31.33,31.34,177084.50230052744,17.6126,17.635,17.5845,17.5901,177084.5023
2009-12-29 10:45:00,31.35,31.38,31.35,31.37,19638.648860958365,17.5958,17.6126,17.5958,17.607,19638.6489
2009-12-29 10:50:00,31.37,31.39,31.36,31.37,14925.373134328358,17.607,17.6182,17.6014,17.607,14925.3731
2009-12-29 10:55:00,31.36,31.38,31.36,31.38,18067.556952081697,17.6014,17.6126,17.6014,17.6126,18067.557
2009-12-29 11:00:00,31.38,31.38,31.35,31.38,93592.18942879589,17.6126,17.6126,17.5958,17.6126,93592.1894
2009-12-29 11:05:00,31.38,31.41,31.38,31.38,36359.55560543149,17.6126,17.6294,17.6126,17.6126,36359.5556
2009-12-29 11:10:00,31.38,31.38,31.37,31.37,516215.9129166199,17.6126,17.6126,17.607,17.607,516215.9129
2009-12-29 11:15:00,31.38,31.42,31.37,31.41,79901.24565144203,17.6126,17.635,17.607,17.6294,79901.2457
2009-12-29 11:20:00,31.42,31.45,31.38,31.4,47918.30322073841,17.635,17.6519,17.6126,17.6238,47918.3032
2009-12-29 11:25:00,31.4,31.45,31.4,31.42,32431.82583323981,17.6238,17.6519,17.6238,17.635,32431.8258
2009-12-29 11:30:00,31.43,31.46,31.41,31.45,54651.55425878128,17.6407,17.6575,17.6294,17.6519,54651.5543
2009-12-29 11:35:00,31.46,31.51,31.45,31.5,25137.470542026706,17.6575,17.6856,17.6519,17.6799,25137.4705
2009-12-29 11:40:00,31.49,31.54,31.49,31.54,14476.489731792166,17.6743,17.7024,17.6743,17.7024,14476.4897
2009-12-29 11:45:00,31.53,31.54,31.52,31.52,28391.87521041409,17.6968,17.7024,17.6912,17.6912,28391.8752
2009-12-29 11:50:00,31.53,31.54,31.51,31.53,16159.802491302884,17.6968,17.7024,17.6856,17.6968,16159.8025
2009-12-29 11:55:00,31.53,31.56,31.52,31.55,35910.67220289529,17.6968,17.7136,17.6912,17.708,35910.6722
2009-12-29 12:00:00,31.55,31.6,31.55,31.6,31982.942430703624,17.708,17.7361,17.708,17.7361,31982.9424
2009-12-29 12:05:00,31.59,31.62,31.59,31.61,35125.12624845696,17.7305,17.7473,17.7305,17.7417,35125.1262
2009-12-29 12:10:00,31.62,31.62,31.6,31.6,42531.70239030412,17.7473,17.7473,17.7361,17.7361,42531.7024
2009-12-29 12:15:00,31.6,31.62,31.57,31.57,56334.867018292,17.7361,17.7473,17.7192,17.7192,56334.867
2009-12-29 12:20:00,31.58,31.59,31.53,31.57,48816.07002581079,17.7248,17.7305,17.6968,17.7192,48816.07
2009-12-29 12:25:00,31.57,31.6,31.56,31.58,24688.587139490515,17.7192,17.7361,17.7136,17.7248,24688.5871
2009-12-29 12:30:00,31.57,31.57,31.54,31.54,17394.23184827741,17.7192,17.7192,17.7024,17.7024,17394.2318
2009-12-29 12:35:00,31.55,31.57,31.54,31.56,12568.735271013353,17.708,17.7192,17.7024,17.7136,12568.7353
2009-12-29 12:40:00,31.56,31.58,31.55,31.58,19975.31141286051,17.7136,17.7248,17.708,17.7248,19975.3114
2009-12-29 12:45:00,31.59,31.59,31.56,31.56,29514.08371675457,17.7305,17.7305,17.7136,17.7136,29514.0837
2009-12-29 12:50:00,31.56,31.57,31.55,31.57,19077.544607788124,17.7136,17.7192,17.708,17.7192,19077.5446
2009-12-29 12:55:00,31.56,31.56,31.54,31.54,23005.2743799798,17.7136,17.7136,17.7024,17.7024,23005.2744
2009-12-29 13:00:00,31.54,31.54,31.53,31.54,19863.09056222646,17.7024,17.7024,17.6968,17.7024,19863.0906
2009-12-29 13:05:00,31.54,31.59,31.54,31.59,25137.470542026706,17.7024,17.7305,17.7024,17.7305,25137.4705
2009-12-29 13:10:00,31.59,31.6,31.57,31.58,20873.078217932893,17.7305,17.7361,17.7192,17.7248,20873.0782
2009-12-29 13:15:00,31.58,31.59,31.56,31.57,44102.79429918079,17.7248,17.7305,17.7136,17.7192,44102.7943
2009-12-29 13:20:00,31.56,31.57,31.5,31.51,65761.41847155201,17.7136,17.7192,17.6799,17.6856,65761.4185
2009-12-29 13:25:00,31.51,31.51,31.47,31.49,36247.33475479744,17.6856,17.6856,17.6631,17.6743,36247.3348
2009-12-29 13:30:00,31.48,31.48,31.46,31.46,48254.96577264056,17.6687,17.6687,17.6575,17.6575,48254.9658
2009-12-29 13:35:00,31.46,31.49,31.46,31.48,37481.76411177197,17.6575,17.6743,17.6575,17.6687,37481.7641
2009-12-29 13:40:00,31.49,31.52,31.48,31.51,44776.119402985074,17.6743,17.6912,17.6687,17.6856,44776.1194
2009-12-29 13:45:00,31.51,31.51,31.46,31.48,48479.40747390865,17.6856,17.6856,17.6575,17.6687,48479.4075
2009-12-29 13:50:00,31.48,31.54,31.48,31.54,25698.574795196942,17.6687,17.7024,17.6687,17.7024,25698.5748
2009-12-29 13:55:00,31.53,31.54,31.48,31.48,31309.617326899337,17.6968,17.7024,17.6687,17.6687,31309.6173
2009-12-29 14:00:00,31.49,31.49,31.45,31.46,49713.83683088318,17.6743,17.6743,17.6519,17.6575,49713.8368
2009-12-29 14:05:00,31.46,31.46,31.42,31.44,30860.733924363147,17.6575,17.6575,17.635,17.6463,30860.7339
2009-12-29 14:10:00,31.43,31.46,31.43,31.46,28728.53776231624,17.6407,17.6575,17.6407,17.6575,28728.5378
2009-12-29 14:15:00,31.46,31.46,31.41,31.42,55773.76276512176,17.6575,17.6575,17.6294,17.635,55773.7628
2009-12-29 14:20:00,31.42,31.46,31.41,31.45,18179.777802715744,17.635,17.6575,17.6294,17.6519,18179.7778
2009-12-29 14:25:00,31.45,31.48,31.43,31.45,43092.80664347435,17.6519,17.6687,17.6407,17.6519,43092.8066
2009-12-29 14:30:00,31.44,31.45,31.43,31.44,54875.995960049375,17.6463,17.6519,17.6407,17.6463,54875.996
2009-12-29 14:35:00,31.44,31.45,31.43,31.44,46234.990461227695,17.6463,17.6519,17.6407,17.6463,46234.9905
2009-12-29 14:40:00,31.43,31.48,31.41,31.46,81247.89585905061,17.6407,17.6687,17.6294,17.6575,81247.8959
2009-12-29 14:45:00,31.46,31.48,31.44,31.48,39613.96027381888,17.6575,17.6687,17.6463,17.6687,39613.9603
2009-12-29 14:50:00,31.48,31.48,31.45,31.46,44327.23600044888,17.6687,17.6687,17.6519,17.6575,44327.236
2009-12-29 14:55:00,31.46,31.47,31.46,31.46,25361.9122432948,17.6575,17.6631,17.6575,17.6575,25361.9122
2009-12-29 15:00:00,31.46,31.52,31.46,31.47,52856.02064863651,17.6575,17.6912,17.6575,17.6631,52856.0206
2009-12-29 15:05:00,31.48,31.49,31.46,31.48,32768.48838514196,17.6687,17.6743,17.6575,17.6687,32768.4884
2009-12-29 15:10:00,31.48,31.49,31.46,31.46,20648.6365166648,17.6687,17.6743,17.6575,17.6575,20648.6365
2009-12-29 15:15:00,31.46,31.49,31.46,31.48,48703.84917517674,17.6575,17.6743,17.6575,17.6687,48703.8492
2009-12-29 15:20:00,31.48,31.49,31.46,31.46,42082.818987767925,17.6687,17.6743,17.6575,17.6575,42082.819
2009-12-29 15:25:00,31.46,31.53,31.46,31.52,55212.65851195152,17.6575,17.6968,17.6575,17.6912,55212.6585
2009-12-29 15:30:00,31.51,31.52,31.46,31.46,41185.052182695545,17.6856,17.6912,17.6575,17.6575,41185.0522
2009-12-29 15:35:00,31.46,31.46,31.44,31.46,41858.37728649983,17.6575,17.6575,17.6463,17.6575,41858.3773
2009-12-29 15:40:00,31.46,31.48,31.46,31.48,106048.70384917516,17.6575,17.6687,17.6575,17.6687,106048.7038
2009-12-29 15:45:00,31.48,31.48,31.45,31.46,72382.44865896083,17.6687,17.6687,17.6519,17.6575,72382.4487
2009-12-29 15:50:00,31.46,31.46,31.41,31.45,164740.20873078218,17.6575,17.6575,17.6294,17.6519,164740.2087
2009-12-29 15:55:00,31.44,31.45,31.41,31.41,284030.972954775,17.6463,17.6519,17.6294,17.6294,284030.973
2009-12-30 09:30:00,31.17,31.3,31.17,31.25,58803.72573224104,17.4947,17.5677,17.4947,17.5396,58803.7257
2009-12-30 09:35:00,31.27,31.3,31.1,31.29,34564.02199528672,17.5509,17.5677,17.4554,17.5621,34564.022
2009-12-30 09:40:00,31.29,31.41,31.24,31.29,59477.05083604533,17.5621,17.6294,17.534,17.5621,59477.0508
2009-12-30 09:45:00,31.27,31.41,31.27,31.36,72270.22780832679,17.5509,17.6294,17.5509,17.6014,72270.2278
2009-12-30 09:50:00,31.36,31.43,31.33,31.41,26708.562450903377,17.6014,17.6407,17.5845,17.6294,26708.5625
2009-12-30 09:55:00,31.42,31.44,31.4,31.43,38603.97261811244,17.635,17.6463,17.6238,17.6407,38603.9726
2009-12-30 10:00:00,31.42,31.49,31.4,31.49,37481.76411177197,17.635,17.6743,17.6238,17.6743,37481.7641
2009-12-30 10:05:00,31.49,31.54,31.43,31.47,35574.00965099315,17.6743,17.7024,17.6407,17.6631,35574.0097
2009-12-30 10:10:00,31.49,31.49,31.43,31.44,11222.08506340478,17.6743,17.6743,17.6407,17.6463,11222.0851
2009-12-30 10:15:00,31.45,31.46,31.44,31.44,15374.256536864548,17.6519,17.6575,17.6463,17.6463,15374.2565
2009-12-30 10:20:00,31.44,31.45,31.41,31.45,16945.348445741216,17.6463,17.6519,17.6294,17.6519,16945.3484
2009-12-30 10:25:00,31.45,31.46,31.43,31.43,10548.759959600491,17.6519,17.6575,17.6407,17.6407,10548.76
2009-12-30 10:30:00,31.43,31.46,31.41,31.44,19077.544607788124,17.6407,17.6575,17.6294,17.6463,19077.5446
2009-12-30 10:35:00,31.44,31.45,31.41,31.41,8528.784648187633,17.6463,17.6519,17.6294,17.6294,8528.7846
2009-12-30 10:40:00,31.42,31.46,31.39,31.46,19526.42801032432,17.635,17.6575,17.6182,17.6575,19526.428
2009-12-30 10:45:00,31.46,31.49,31.45,31.47,12119.851868477162,17.6575,17.6743,17.6519,17.6631,12119.8519
2009-12-30 10:50:00,31.48,31.49,31.46,31.49,16159.802491302884,17.6687,17.6743,17.6575,17.6743,16159.8025
2009-12-30 10:55:00,31.49,31.49,31.45,31.46,10660.98081023454,17.6743,17.6743,17.6519,17.6575,10660.9808
2009-12-30 11:00:00,31.46,31.51,31.46,31.47,23117.495230613848,17.6575,17.6856,17.6575,17.6631,23117.4952
2009-12-30 11:05:00,31.48,31.52,31.47,31.5,31421.838177533384,17.6687,17.6912,17.6631,17.6799,31421.8382
2009-12-30 11:10:00,31.5,31.52,31.48,31.49,16272.02334193693,17.6799,17.6912,17.6687,17.6743,16272.0233
2009-12-30 11:15:00,31.49,31.5,31.46,31.46,12905.397822915496,17.6743,17.6799,17.6575,17.6575,12905.3978
2009-12-30 11:20:00,31.46,31.46,31.44,31.46,19526.42801032432,17.6575,17.6575,17.6463,17.6575,19526.428
2009-12-30 11:25:00,31.45,31.46,31.43,31.43,28279.654359780045,17.6519,17.6575,17.6407,17.6407,28279.6544
2009-12-30 11:30:00,31.43,31.44,31.39,31.44,31870.72158006957,17.6407,17.6463,17.6182,17.6463,31870.7216
2009-12-30 11:35:00,31.44,31.51,31.43,31.48,238132.64504544943,17.6463,17.6856,17.6407,17.6687,238132.645
2009-12-30 11:40:00,31.49,31.49,31.42,31.42,47357.19896756817,17.6743,17.6743,17.635,17.635,47357.199
2009-12-30 11:45:00,31.43,31.49,31.41,31.49,30860.733924363147,17.6407,17.6743,17.6294,17.6743,30860.7339
2009-12-30 11:50:00,31.49,31.51,31.47,31.48,17506.452698911457,17.6743,17.6856,17.6631,17.6687,17506.4527
2009-12-30 11:55:00,31.48,31.49,31.45,31.48,20311.97396476265,17.6687,17.6743,17.6519,17.6687,20311.974
2009-12-30 12:00:00,31.47,31.51,31.47,31.49,12905.397822915496,17.6631,17.6856,17.6631,17.6743,12905.3978
2009-12-30 12:05:00,31.49,31.52,31.49,31.49,17282.01099764336,17.6743,17.6912,17.6743,17.6743,17282.011
2009-12-30 12:10:00,31.49,31.51,31.48,31.49,15037.593984962405,17.6743,17.6856,17.6687,17.6743,15037.594
2009-12-30 12:15:00,31.48,31.49,31.46,31.49,13242.06037481764,17.6687,17.6743,17.6575,17.6743,13242.0604
2009-12-30 12:20:00,31.49,31.49,31.48,31.48,8528.784648187633,17.6743,17.6743,17.6687,17.6687,8528.7846
2009-12-30 12:25:00,31.48,31.49,31.47,31.48,12456.514420379306,17.6687,17.6743,17.6631,17.6687,12456.5144
2009-12-30 12:30:00,31.49,31.49,31.48,31.49,5611.04253170239,17.6743,17.6743,17.6687,17.6743,5611.0425
2009-12-30 12:35:00,31.48,31.49,31.47,31.47,50050.49938278532,17.6687,17.6743,17.6631,17.6631,50050.4994
2009-12-30 12:40:00,31.47,31.48,31.45,31.46,10212.09740769835,17.6631,17.6687,17.6519,17.6575,10212.0974
2009-12-30 12:45:00,31.45,31.46,31.44,31.44,8977.668050723823,17.6519,17.6575,17.6463,17.6463,8977.6681
2009-12-30 12:50:00,31.43,31.45,31.41,31.45,20424.1948153967,17.6407,17.6519,17.6294,17.6519,20424.1948
2009-12-30 12:55:00,31.45,31.47,31.44,31.46,20199.753114128605,17.6519,17.6631,17.6463,17.6575,20199.7531
2009-12-30 13:00:00,31.46,31.49,31.46,31.48,15486.477387498597,17.6575,17.6743,17.6575,17.6687,15486.4774
2009-12-30 13:05:00,31.48,31.5,31.46,31.47,17730.894400179553,17.6687,17.6799,17.6575,17.6631,17730.8944
2009-12-30 13:10:00,31.46,31.46,31.41,31.46,36022.89305352934,17.6575,17.6575,17.6294,17.6575,36022.8931
2009-12-30 13:15:00,31.46,31.46,31.44,31.44,28840.758612950285,17.6575,17.6575,17.6463,17.6463,28840.7586
2009-12-30 13:20:00,31.44,31.46,31.44,31.44,23454.15778251599,17.6463,17.6575,17.6463,17.6463,23454.1578
2009-12-30 13:25:00,31.44,31.45,31.44,31.44,21546.403321737176,17.6463,17.6519,17.6463,17.6463,21546.4033
2009-12-30 13:30:00,31.45,31.45,31.42,31.42,36471.776456065534,17.6519,17.6519,17.635,17.635,36471.7765
2009-12-30 13:35:00,31.43,31.44,31.42,31.42,27606.32925597576,17.6407,17.6463,17.635,17.635,27606.3293
2009-12-30 13:40:00,31.42,31.44,31.42,31.44,11334.305914038829,17.635,17.6463,17.635,17.6463,11334.3059
2009-12-30 13:45:00,31.44,31.46,31.43,31.46,18179.777802715744,17.6463,17.6575,17.6407,17.6575,18179.7778
2009-12-30 13:50:00,31.46,31.47,31.46,31.46,19077.544607788124,17.6575,17.6631,17.6575,17.6575,19077.5446
2009-12-30 13:55:00,31.46,31.47,31.46,31.46,19638.648860958365,17.6575,17.6631,17.6575,17.6575,19638.6489
2009-12-30 14:00:00,31.47,31.48,31.43,31.45,84838.96307934013,17.6631,17.6687,17.6407,17.6519,84838.9631
2009-12-30 14:05:00,31.45,31.47,31.45,31.47,18404.21950398384,17.6519,17.6631,17.6519,17.6631,18404.2195
2009-12-30 14:10:00,31.47,31.48,31.46,31.46,27830.77095724385,17.6631,17.6687,17.6575,17.6575,27830.771
2009-12-30 14:15:00,31.46,31.47,31.46,31.46,7069.913589945011,17.6575,17.6631,17.6575,17.6575,7069.9136
2009-12-30 14:20:00,31.47,31.47,31.46,31.46,18740.882055885984,17.6631,17.6631,17.6575,17.6575,18740.8821
2009-12-30 14:25:00,31.46,31.46,31.45,31.45,28616.31691168219,17.6575,17.6575,17.6519,17.6519,28616.3169
2009-12-30 14:30:00,31.46,31.46,31.45,31.46,17057.569296375266,17.6575,17.6575,17.6519,17.6575,17057.5693
2009-12-30 14:35:00,31.45,31.48,31.45,31.46,53529.3457524408,17.6519,17.6687,17.6519,17.6575,53529.3458
2009-12-30 14:40:00,31.46,31.47,31.46,31.46,15710.919088766692,17.6575,17.6631,17.6575,17.6575,15710.9191
2009-12-30 14:45:00,31.46,31.48,31.46,31.47,17730.894400179553,17.6575,17.6687,17.6575,17.6631,17730.8944
2009-12-30 14:50:00,31.48,31.5,31.47,31.49,39838.40197508697,17.6687,17.6799,17.6631,17.6743,39838.402
2009-12-30 14:55:00,31.5,31.51,31.5,31.5,23454.15778251599,17.6799,17.6856,17.6799,17.6799,23454.1578
2009-12-30 15:00:00,31.5,31.51,31.48,31.5,79564.58309953989,17.6799,17.6856,17.6687,17.6799,79564.5831
2009-12-30 15:05:00,31.5,31.51,31.49,31.5,29514.08371675457,17.6799,17.6856,17.6743,17.6799,29514.0837
2009-12-30 15:10:00,31.49,31.51,31.49,31.5,40511.72707889126,17.6743,17.6856,17.6743,17.6799,40511.7271
2009-12-30 15:15:00,31.51,31.53,31.5,31.53,22331.94927617552,17.6856,17.6968,17.6799,17.6968,22331.9493
2009-12-30 15:20:00,31.53,31.53,31.52,31.52,38940.63517001459,17.6968,17.6968,17.6912,17.6912,38940.6352
2009-12-30 15:25:00,31.53,31.54,31.51,31.54,53866.00830434294,17.6968,17.7024,17.6856,17.7024,53866.0083
2009-12-30 15:30:00,31.53,31.59,31.53,31.56,52182.69554483223,17.6968,17.7305,17.6968,17.7136,52182.6955
2009-12-30 15:35:00,31.55,31.56,31.51,31.51,26596.34160026933,17.708,17.7136,17.6856,17.6856,26596.3416
2009-12-30 15:40:00,31.52,31.55,31.51,31.55,60038.15508921557,17.6912,17.708,17.6856,17.708,60038.1551
2009-12-30 15:45:00,31.55,31.6,31.54,31.6,48591.6283245427,17.708,17.7361,17.7024,17.7361,48591.6283
2009-12-30 15:50:00,31.59,31.6,31.57,31.58,54314.891706879134,17.7305,17.7361,17.7192,17.7248,54314.8917
2009-12-30 15:55:00,31.58,31.58,31.57,31.57,98529.90685669395,17.7248,17.7248,17.7192,17.7192,98529.9069
2009-12-31 09:30:00,31.6,31.76,31.59,31.64,39052.85602064864,17.7361,17.8259,17.7305,17.7585,39052.856
2009-12-31 09:35:00,31.64,31.75,31.62,31.68,14476.489731792166,17.7585,17.8203,17.7473,17.781,14476.4897
2009-12-31 09:40:00,31.68,31.71,31.62,31.7,32207.38413197172,17.781,17.7978,17.7473,17.7922,32207.3841
2009-12-31 09:45:00,31.7,31.72,31.67,31.68,11783.18931657502,17.7922,17.8034,17.7754,17.781,11783.1893
2009-12-31 09:50:00,31.68,31.74,31.68,31.68,18628.66120525193,17.781,17.8146,17.781,17.781,18628.6612
2009-12-31 09:55:00,31.68,31.68,31.63,31.63,16945.348445741216,17.781,17.781,17.7529,17.7529,16945.3484
2009-12-31 10:00:00,31.63,31.65,31.62,31.64,7743.238693749298,17.7529,17.7641,17.7473,17.7585,7743.2387
2009-12-31 10:05:00,31.63,31.7,31.63,31.69,39501.73942318482,17.7529,17.7922,17.7529,17.7866,39501.7394
2009-12-31 10:10:00,31.68,31.69,31.64,31.68,34788.46369655482,17.781,17.7866,17.7585,17.781,34788.4637
2009-12-31 10:15:00,31.67,31.69,31.64,31.64,14700.93143306026,17.7754,17.7866,17.7585,17.7585,14700.9314
2009-12-31 10:20:00,31.64,31.67,31.64,31.64,13803.16462798788,17.7585,17.7754,17.7585,17.7585,13803.1646
2009-12-31 10:25:00,31.66,31.7,31.66,31.69,20199.753114128605,17.7697,17.7922,17.7697,17.7866,20199.7531
2009-12-31 10:30:00,31.68,31.71,31.68,31.68,18291.99865334979,17.781,17.7978,17.781,17.781,18291.9987
2009-12-31 10:35:00,31.68,31.69,31.64,31.66,40623.9479295253,17.781,17.7866,17.7585,17.7697,40623.9479
2009-12-31 10:40:00,31.67,31.69,31.66,31.69,19863.09056222646,17.7754,17.7866,17.7697,17.7866,19863.0906
2009-12-31 10:45:00,31.69,31.72,31.68,31.71,11446.526764672875,17.7866,17.8034,17.781,17.7978,11446.5268
2009-12-31 10:50:00,31.71,31.71,31.7,31.71,12793.17697228145,17.7978,17.7978,17.7922,17.7978,12793.177
2009-12-31 10:55:00,31.7,31.71,31.69,31.69,8753.226349455728,17.7922,17.7978,17.7866,17.7866,8753.2263
2009-12-31 11:00:00,31.69,31.7,31.67,31.68,14588.710582426214,17.7866,17.7922,17.7754,17.781,14588.7106
2009-12-31 11:05:00,31.68,31.69,31.67,31.69,24351.92458758837,17.781,17.7866,17.7754,17.7866,24351.9246
2009-12-31 11:10:00,31.68,31.7,31.68,31.69,22331.94927617552,17.781,17.7922,17.781,17.7866,22331.9493
2009-12-31 11:15:00,31.69,31.7,31.68,31.69,20311.97396476265,17.7866,17.7922,17.781,17.7866,20311.974
2009-12-31 11:20:00,31.68,31.71,31.67,31.71,44888.34025361912,17.781,17.7978,17.7754,17.7978,44888.3403
2009-12-31 11:25:00,31.71,31.71,31.7,31.7,23566.37863315004,17.7978,17.7978,17.7922,17.7922,23566.3786
2009-12-31 11:30:00,31.7,31.71,31.63,31.64,27494.10840534171,17.7922,17.7978,17.7529,17.7585,27494.1084
2009-12-31 11:35:00,31.63,31.64,31.6,31.62,126136.23611266972,17.7529,17.7585,17.7361,17.7473,126136.2361
2009-12-31 11:40:00,31.62,31.64,31.61,31.63,73616.87801593536,17.7473,17.7585,17.7417,17.7529,73616.878
2009-12-31 11:45:00,31.63,31.65,31.63,31.63,23903.04118505218,17.7529,17.7641,17.7529,17.7529,23903.0412
2009-12-31 11:50:00,31.64,31.66,31.63,31.63,39613.96027381888,17.7585,17.7697,17.7529,17.7529,39613.9603
2009-12-31 11:55:00,31.63,31.64,31.63,31.64,26484.12074963528,17.7529,17.7585,17.7529,17.7585,26484.1207
2009-12-31 12:00:00,31.64,31.69,31.64,31.68,43429.4691953765,17.7585,17.7866,17.7585,17.781,43429.4692
2009-12-31 12:05:00,31.68,31.71,31.67,31.67,29514.08371675457,17.781,17.7978,17.7754,17.7754,29514.0837
2009-12-31 12:10:00,31.67,31.67,31.63,31.63,9314.330602625969,17.7754,17.7754,17.7529,17.7529,9314.3306
2009-12-31 12:15:00,31.63,31.65,31.63,31.65,31758.500729435527,17.7529,17.7641,17.7529,17.7641,31758.5007
2009-12-31 12:20:00,31.64,31.66,31.63,31.66,14925.373134328358,17.7585,17.7697,17.7529,17.7697,14925.3731
2009-12-31 12:25:00,31.66,31.68,31.64,31.65,23566.37863315004,17.7697,17.781,17.7585,17.7641,23566.3786
2009-12-31 12:30:00,31.66,31.67,31.63,31.64,18740.882055885984,17.7697,17.7754,17.7529,17.7585,18740.8821
2009-12-31 12:35:00,31.63,31.66,31.63,31.66,26035.23734709909,17.7529,17.7697,17.7529,17.7697,26035.2373
2009-12-31 12:40:00,31.66,31.68,31.65,31.68,8753.226349455728,17.7697,17.781,17.7641,17.781,8753.2263
2009-12-31 12:45:00,31.67,31.71,31.67,31.71,18516.440354617887,17.7754,17.7978,17.7754,17.7978,18516.4404
2009-12-31 12:50:00,31.71,31.71,31.68,31.7,17394.23184827741,17.7978,17.7978,17.781,17.7922,17394.2318
2009-12-31 12:55:00,31.7,31.71,31.69,31.69,13129.839524183591,17.7922,17.7978,17.7866,17.7866,13129.8395
2009-12-31 13:00:00,31.68,31.71,31.68,31.7,18291.99865334979,17.781,17.7978,17.781,17.7922,18291.9987
2009-12-31 13:05:00,31.7,31.72,31.68,31.68,33329.5926383122,17.7922,17.8034,17.781,17.781,33329.5926
2009-12-31 13:10:00,31.68,31.71,31.67,31.71,28055.21265851195,17.781,17.7978,17.7754,17.7978,28055.2127
2009-12-31 13:15:00,31.71,31.71,31.68,31.69,15149.814835596451,17.7978,17.7978,17.781,17.7866,15149.8148
2009-12-31 13:20:00,31.69,31.71,31.69,31.7,14700.93143306026,17.7866,17.7978,17.7866,17.7922,14700.9314
2009-12-31 13:25:00,31.69,31.7,31.68,31.68,15262.035686230502,17.7866,17.7922,17.781,17.781,15262.0357
2009-12-31 13:30:00,31.68,31.71,31.68,31.69,14476.489731792166,17.781,17.7978,17.781,17.7866,14476.4897
2009-12-31 13:35:00,31.69,31.71,31.68,31.71,14588.710582426214,17.7866,17.7978,17.781,17.7978,14588.7106
2009-12-31 13:40:00,31.71,31.72,31.71,31.72,16496.465043205026,17.7978,17.8034,17.7978,17.8034,16496.465
2009-12-31 13:45:00,31.72,31.72,31.71,31.72,6621.03018740882,17.8034,17.8034,17.7978,17.8034,6621.0302
2009-12-31 13:50:00,31.72,31.72,31.71,31.71,17730.894400179553,17.8034,17.8034,17.7978,17.7978,17730.8944
2009-12-31 13:55:00,31.72,31.72,31.71,31.71,27381.887554707664,17.8034,17.8034,17.7978,17.7978,27381.8876
2009-12-31 14:00:00,31.71,31.72,31.71,31.71,10099.876557064305,17.7978,17.8034,17.7978,17.7978,10099.8766
2009-12-31 14:05:00,31.71,31.74,31.71,31.74,31309.617326899337,17.7978,17.8146,17.7978,17.8146,31309.6173
2009-12-31 14:10:00,31.73,31.73,31.72,31.72,26933.00415217147,17.809,17.809,17.8034,17.8034,26933.0042
2009-12-31 14:15:00,31.72,31.72,31.71,31.71,24576.36628885647,17.8034,17.8034,17.7978,17.7978,24576.3663
2009-12-31 14:20:00,31.72,31.73,31.71,31.71,42195.03983840197,17.8034,17.809,17.7978,17.7978,42195.0398
2009-12-31 14:25:00,31.71,31.72,31.69,31.7,26596.34160026933,17.7978,17.8034,17.7866,17.7922,26596.3416
2009-12-31 14:30:00,31.69,31.7,31.68,31.7,20311.97396476265,17.7866,17.7922,17.781,17.7922,20311.974
2009-12-31 14:35:00,31.7,31.71,31.69,31.7,25810.795645831,17.7922,17.7978,17.7866,17.7922,25810.7956
2009-12-31 14:40:00,31.69,31.71,31.68,31.71,24688.587139490515,17.7866,17.7978,17.781,17.7978,24688.5871
2009-12-31 14:45:00,31.7,31.73,31.7,31.73,24576.36628885647,17.7922,17.809,17.7922,17.809,24576.3663
2009-12-31 14:50:00,31.72,31.76,31.72,31.72,36696.21815733363,17.8034,17.8259,17.8034,17.8034,36696.2182
2009-12-31 14:55:00,31.73,31.76,31.72,31.76,29962.967119290763,17.809,17.8259,17.8034,17.8259,29962.9671
2009-12-31 15:00:00,31.76,31.76,31.72,31.72,32880.709235776005,17.8259,17.8259,17.8034,17.8034,32880.7092
2009-12-31 15:05:00,31.72,31.73,31.7,31.7,10773.201660868588,17.8034,17.809,17.7922,17.7922,10773.2017
2009-12-31 15:10:00,31.7,31.71,31.68,31.7,24351.92458758837,17.7922,17.7978,17.781,17.7922,24351.9246
2009-12-31 15:15:00,31.7,31.71,31.69,31.69,21097.519919200982,17.7922,17.7978,17.7866,17.7866,21097.5199
2009-12-31 15:20:00,31.69,31.69,31.66,31.66,14588.710582426214,17.7866,17.7866,17.7697,17.7697,14588.7106
2009-12-31 15:25:00,31.66,31.67,31.64,31.67,30972.9547749972,17.7697,17.7754,17.7585,17.7754,30972.9548
2009-12-31 15:30:00,31.66,31.68,31.66,31.67,29962.967119290763,17.7697,17.781,17.7697,17.7754,29962.9671
2009-12-31 15:35:00,31.67,31.67,31.63,31.65,112108.62978341377,17.7754,17.7754,17.7529,17.7641,112108.6298
2009-12-31 15:40:00,31.65,31.65,31.63,31.63,60935.92189428795,17.7641,17.7641,17.7529,17.7529,60935.9219
2009-12-31 15:45:00,31.63,31.63,31.56,31.58,216249.57917181007,17.7529,17.7529,17.7136,17.7248,216249.5792
2009-12-31 15:50:00,31.58,31.59,31.56,31.57,128605.09482661878,17.7248,17.7305,17.7136,17.7192,128605.0948
2009-12-31 15:55:00,31.58,31.58,31.5,31.5,294355.2912131073,17.7248,17.7248,17.6799,17.6799,294355.2912
2010-01-04 09:30:00,31.97,31.99,31.6,31.6,197396.47626529008,17.9437,17.955,17.7361,17.7361,197396.4763
2010-01-04 09:35:00,31.6,31.77,31.6,31.74,140612.7258444619,17.7361,17.8315,17.7361,17.8146,140612.7258
2010-01-04 09:40:00,31.74,31.76,31.66,31.71,81921.22096285489,17.8146,17.8259,17.7697,17.7978,81921.221
2010-01-04 09:45:00,31.71,31.86,31.71,31.82,106834.24980361352,17.7978,17.882,17.7978,17.8596,106834.2498
2010-01-04 09:50:00,31.83,31.87,31.79,31.86,190326.56267534508,17.8652,17.8876,17.8427,17.882,190326.5627
2010-01-04 09:55:00,31.85,31.86,31.8,31.83,131073.95354056783,17.8764,17.882,17.8483,17.8652,131073.9535
2010-01-04 10:00:00,31.83,31.86,31.71,31.71,82706.76691729322,17.8652,17.882,17.7978,17.7978,82706.7669
2010-01-04 10:05:00,31.72,31.81,31.71,31.8,50948.2661878577,17.8034,17.8539,17.7978,17.8483,50948.2662
2010-01-04 10:10:00,31.79,31.82,31.77,31.82,47132.75726630008,17.8427,17.8596,17.8315,17.8596,47132.7573
2010-01-04 10:15:00,31.82,31.86,31.78,31.78,57457.07552463248,17.8596,17.882,17.8371,17.8371,57457.0755
2010-01-04 10:20:00,31.78,31.79,31.72,31.75,179890.02356637863,17.8371,17.8427,17.8034,17.8203,179890.0236
2010-01-04 10:25:00,31.74,31.81,31.73,31.81,97183.2566490854,17.8146,17.8539,17.809,17.8539,97183.2566
2010-01-04 10:30:00,31.82,31.91,31.81,31.89,104365.39108966444,17.8596,17.9101,17.8539,17.8988,104365.3911
2010-01-04 10:35:00,31.9,31.95,31.89,31.95,137582.7628773426,17.9045,17.9325,17.8988,17.9325,137582.7629
2010-01-04 10:40:00,31.94,32.0,31.94,32.0,56895.97127146224,17.9269,17.9606,17.9269,17.9606,56895.9713
2010-01-04 10:45:00,32.0,32.01,31.91,31.99,63853.6640107732,17.9606,17.9662,17.9101,17.955,63853.664
2010-01-04 10:50:00,31.99,32.04,31.99,32.01,45449.44450678936,17.955,17.983,17.955,17.9662,45449.4445
2010-01-04 10:55:00,32.01,32.04,32.01,32.04,42868.36494220626,17.9662,17.983,17.9662,17.983,42868.3649
2010-01-04 11:00:00,32.04,32.11,32.04,32.11,46010.5487599596,17.983,18.0223,17.983,18.0223,46010.5488
2010-01-04 11:05:00,32.1,32.14,32.09,32.12,42756.14409157221,18.0167,18.0392,18.0111,18.0279,42756.1441
2010-01-04 11:10:00,32.13,32.14,32.08,32.1,31982.942430703624,18.0335,18.0392,18.0055,18.0167,31982.9424
2010-01-04 11:15:00,32.11,32.2,32.11,32.19,70923.57760071821,18.0223,18.0728,18.0223,18.0672,70923.5776
2010-01-04 11:20:00,32.2,32.25,32.19,32.25,34788.46369655482,18.0728,18.1009,18.0672,18.1009,34788.4637
2010-01-04 11:25:00,32.25,32.26,32.17,32.19,24800.80799012457,18.1009,18.1065,18.056,18.0672,24800.808
2010-01-04 11:30:00,32.19,32.24,32.19,32.21,23790.82033441813,18.0672,18.0953,18.0672,18.0784,23790.8203
2010-01-04 11:35:00,32.21,32.21,32.15,32.15,17955.336101447647,18.0784,18.0784,18.0448,18.0448,17955.3361
2010-01-04 11:40:00,32.15,32.23,32.15,32.2,24464.145438222426,18.0448,18.0897,18.0448,18.0728,24464.1454
2010-01-04 11:45:00,32.2,32.2,32.15,32.19,23678.599483784084,18.0728,18.0728,18.0448,18.0672,23678.5995
2010-01-04 11:50:00,32.19,32.24,32.17,32.23,21770.84502300528,18.0672,18.0953,18.056,18.0897,21770.845
2010-01-04 11:55:00,32.23,32.24,32.17,32.18,24913.02884075861,18.0897,18.0953,18.056,18.0616,24913.0288
2010-01-04 12:00:00,32.18,32.26,32.16,32.17,51509.37044102794,18.0616,18.1065,18.0504,18.056,51509.3704
2010-01-04 12:05:00,32.18,32.19,32.16,32.18,20087.532263494555,18.0616,18.0672,18.0504,18.0616,20087.5323
2010-01-04 12:10:00,32.17,32.2,32.16,32.2,20199.753114128605,18.056,18.0728,18.0504,18.0728,20199.7531
2010-01-04 12:15:00,32.19,32.22,32.19,32.21,20985.29906856694,18.0672,18.0841,18.0672,18.0784,20985.2991
2010-01-04 12:20:00,32.21,32.23,32.21,32.21,24351.92458758837,18.0784,18.0897,18.0784,18.0784,24351.9246
2010-01-04 12:25:00,32.22,32.28,32.21,32.27,27269.666704073614,18.0841,18.1177,18.0784,18.1121,27269.6667
2010-01-04 12:30:00,32.28,32.28,32.23,32.23,14588.710582426214,18.1177,18.1177,18.0897,18.0897,14588.7106
2010-01-04 12:35:00,32.23,32.28,32.21,32.28,20536.41566603075,18.0897,18.1177,18.0784,18.1177,20536.4157
2010-01-04 12:40:00,32.27,32.3,32.27,32.29,24015.262035686228,18.1121,18.129,18.1121,18.1233,24015.262
2010-01-04 12:45:00,32.28,32.3,32.28,32.28,45112.781954887214,18.1177,18.129,18.1177,18.1177,45112.782
2010-01-04 12:50:00,32.29,32.29,32.27,32.29,20311.97396476265,18.1233,18.1233,18.1121,18.1233,20311.974
2010-01-04 12:55:00,32.28,32.33,32.28,32.33,35461.78880035911,18.1177,18.1458,18.1177,18.1458,35461.7888
2010-01-04 13:00:00,32.32,32.33,32.28,32.29,49264.95342834698,18.1402,18.1458,18.1177,18.1233,49264.9534
2010-01-04 13:05:00,32.28,32.31,32.28,32.29,18067.556952081697,18.1177,18.1346,18.1177,18.1233,18067.557
2010-01-04 13:10:00,32.29,32.29,32.22,32.23,35349.56794972506,18.1233,18.1233,18.0841,18.0897,35349.5679
2010-01-04 13:15:00,32.22,32.28,32.22,32.23,28728.53776231624,18.0841,18.1177,18.0841,18.0897,28728.5378
2010-01-04 13:20:00,32.23,32.27,32.21,32.24,37930.64751430816,18.0897,18.1121,18.0784,18.0953,37930.6475
2010-01-04 13:25:00,32.23,32.26,32.22,32.26,42419.48153967007,18.0897,18.1065,18.0841,18.1065,42419.4815
2010-01-04 13:30:00,32.25,32.27,32.25,32.27,38491.7517674784,18.1009,18.1121,18.1009,18.1121,38491.7518
2010-01-04 13:35:00,32.27,32.27,32.22,32.23,39389.518572550776,18.1121,18.1121,18.0841,18.0897,39389.5186
2010-01-04 13:40:00,32.22,32.23,32.22,32.23,31197.396476265287,18.0841,18.0897,18.0841,18.0897,31197.3965
2010-01-04 13:45:00,32.23,32.27,32.22,32.27,39389.518572550776,18.0897,18.1121,18.0841,18.1121,39389.5186
2010-01-04 13:50:00,32.27,32.27,32.25,32.25,75412.41162608012,18.1121,18.1121,18.1009,18.1009,75412.4116
2010-01-04 13:55:00,32.25,32.26,32.23,32.24,35574.00965099315,18.1009,18.1065,18.0897,18.0953,35574.0097
2010-01-04 14:00:00,32.23,32.26,32.23,32.24,39726.18112445292,18.0897,18.1065,18.0897,18.0953,39726.1811
2010-01-04 14:05:00,32.24,32.25,32.24,32.24,20424.1948153967,18.0953,18.1009,18.0953,18.0953,20424.1948
2010-01-04 14:10:00,32.24,32.25,32.21,32.21,30187.40882055886,18.0953,18.1009,18.0784,18.0784,30187.4088
2010-01-04 14:15:00,32.2,32.26,32.2,32.24,85848.95073504657,18.0728,18.1065,18.0728,18.0953,85848.9507
2010-01-04 14:20:00,32.23,32.24,32.2,32.2,30299.629671192903,18.0897,18.0953,18.0728,18.0728,30299.6297
2010-01-04 14:25:00,32.2,32.24,32.2,32.24,40511.72707889126,18.0728,18.0953,18.0728,18.0953,40511.7271
2010-01-04 14:30:00,32.24,32.28,32.23,32.28,34002.917742116486,18.0953,18.1177,18.0897,18.1177,34002.9177
2010-01-04 14:35:00,32.29,32.31,32.28,32.29,39277.29772191673,18.1233,18.1346,18.1177,18.1233,39277.2977
2010-01-04 14:40:00,32.29,32.35,32.29,32.31,116485.24295814162,18.1233,18.157,18.1233,18.1346,116485.243
2010-01-04 14:45:00,32.31,32.32,32.28,32.31,41409.49388396364,18.1346,18.1402,18.1177,18.1346,41409.4939
2010-01-04 14:50:00,32.3,32.31,32.29,32.29,31870.72158006957,18.129,18.1346,18.1233,18.1233,31870.7216
2010-01-04 14:55:00,32.3,32.3,32.27,32.27,41521.714734597685,18.129,18.129,18.1121,18.1121,41521.7147
2010-01-04 15:00:00,32.28,32.31,32.27,32.31,46010.5487599596,18.1177,18.1346,18.1121,18.1346,46010.5488
2010-01-04 15:05:00,32.31,32.33,32.3,32.32,55998.20446638985,18.1346,18.1458,18.129,18.1402,55998.2045
2010-01-04 15:10:00,32.32,32.33,32.31,32.31,49264.95342834698,18.1402,18.1458,18.1346,18.1346,49264.9534
2010-01-04 15:15:00,32.31,32.34,32.31,32.31,63965.88486140725,18.1346,18.1514,18.1346,18.1346,63965.8849
2010-01-04 15:20:00,32.32,32.34,32.3,32.31,80013.46650207609,18.1402,18.1514,18.129,18.1346,80013.4665
2010-01-04 15:25:00,32.3,32.34,32.3,32.34,85287.84648187633,18.129,18.1514,18.129,18.1514,85287.8465
2010-01-04 15:30:00,32.34,32.34,32.3,32.31,100549.88216810682,18.1514,18.1514,18.129,18.1346,100549.8822
2010-01-04 15:35:00,32.3,32.32,32.3,32.3,91684.43496801706,18.129,18.1402,18.129,18.129,91684.435
2010-01-04 15:40:00,32.31,32.31,32.24,32.25,81023.45415778251,18.1346,18.1346,18.0953,18.1009,81023.4542
2010-01-04 15:45:00,32.24,32.37,32.24,32.37,153742.56536864548,18.0953,18.1682,18.0953,18.1682,153742.5654
2010-01-04 15:50:00,32.37,32.38,32.34,32.35,186286.6120525193,18.1682,18.1739,18.1514,18.157,186286.6121
2010-01-04 15:55:00,32.35,32.36,32.32,32.34,265290.090898889,18.157,18.1626,18.1402,18.1514,265290.0909
2010-01-05 09:30:00,32.15,32.28,32.09,32.27,120749.63528223544,18.0448,18.1177,18.0111,18.1121,120749.6353
2010-01-05 09:35:00,32.27,32.44,32.19,32.42,81360.11670968466,18.1121,18.2075,18.0672,18.1963,81360.1167
2010-01-05 09:40:00,32.44,32.5,32.37,32.42,82706.76691729322,18.2075,18.2412,18.1682,18.1963,82706.7669
2010-01-05 09:45:00,32.42,32.48,32.38,32.44,80125.68735271013,18.1963,18.23,18.1739,18.2075,80125.6874
2010-01-05 09:50:00,32.44,32.51,32.39,32.41,80237.90820334418,18.2075,18.2468,18.1795,18.1907,80237.9082
2010-01-05 09:55:00,32.4,32.42,32.34,32.36,76983.50353495679,18.1851,18.1963,18.1514,18.1626,76983.5035
2010-01-05 10:00:00,32.36,32.56,32.32,32.54,185052.1826955448,18.1626,18.2749,18.1402,18.2637,185052.1827
2010-01-05 10:05:00,32.54,32.6,32.53,32.56,96061.04814274493,18.2637,18.2973,18.2581,18.2749,96061.0481
2010-01-05 10:10:00,32.56,32.71,32.56,32.64,116373.02210750755,18.2749,18.3591,18.2749,18.3198,116373.0221
2010-01-05 10:15:00,32.64,32.69,32.61,32.66,51846.032992930086,18.3198,18.3479,18.303,18.331,51846.033
2010-01-05 10:20:00,32.66,32.66,32.62,32.66,58242.62147907081,18.331,18.331,18.3086,18.331,58242.6215
2010-01-05 10:25:00,32.65,32.77,32.64,32.74,92133.31837055324,18.3254,18.3928,18.3198,18.3759,92133.3184
2010-01-05 10:30:00,32.75,32.77,32.71,32.76,83492.31287173157,18.3815,18.3928,18.3591,18.3871,83492.3129
2010-01-05 10:35:00,32.75,32.76,32.72,32.74,86634.4966894849,18.3815,18.3871,18.3647,18.3759,86634.4967
2010-01-05 10:40:00,32.75,32.78,32.67,32.77,149141.51049264954,18.3815,18.3984,18.3366,18.3928,149141.5105
2010-01-05 10:45:00,32.77,32.83,32.75,32.75,198182.0222197284,18.3928,18.4264,18.3815,18.3815,198182.0222
2010-01-05 10:50:00,32.76,32.77,32.75,32.76,48367.1866232746,18.3871,18.3928,18.3815,18.3871,48367.1866
2010-01-05 10:55:00,32.77,32.77,32.75,32.77,37818.42666367411,18.3928,18.3928,18.3815,18.3928,37818.4267
2010-01-05 11:00:00,32.77,32.77,32.75,32.76,55437.100213219615,18.3928,18.3928,18.3815,18.3871,55437.1002
2010-01-05 11:05:00,32.76,32.77,32.76,32.77,135899.45011783188,18.3871,18.3928,18.3871,18.3928,135899.4501
2010-01-05 11:10:00,32.77,32.77,32.74,32.77,81135.67500841655,18.3928,18.3928,18.3759,18.3928,81135.675
2010-01-05 11:15:00,32.77,32.77,32.72,32.72,75412.41162608012,18.3928,18.3928,18.3647,18.3647,75412.4116
2010-01-05 11:20:00,32.73,32.77,32.71,32.74,59364.829985411285,18.3703,18.3928,18.3591,18.3759,59364.83
2010-01-05 11:25:00,32.74,32.74,32.72,32.72,49264.95342834698,18.3759,18.3759,18.3647,18.3647,49264.9534
2010-01-05 11:30:00,32.72,32.73,32.69,32.7,64414.76826394344,18.3647,18.3703,18.3479,18.3535,64414.7683
2010-01-05 11:35:00,32.7,32.77,32.7,32.77,44663.89855235103,18.3535,18.3928,18.3535,18.3928,44663.8986
2010-01-05 11:40:00,32.77,32.77,32.72,32.73,29177.42116485243,18.3928,18.3928,18.3647,18.3703,29177.4212
2010-01-05 11:45:00,32.72,32.72,32.7,32.72,22780.832678711704,18.3647,18.3647,18.3535,18.3647,22780.8327
2010-01-05 11:50:00,32.71,32.77,32.71,32.77,30299.629671192903,18.3591,18.3928,18.3591,18.3928,30299.6297
2010-01-05 11:55:00,32.76,32.77,32.72,32.73,30187.40882055886,18.3871,18.3928,18.3647,18.3703,30187.4088
2010-01-05 12:00:00,32.72,32.72,32.69,32.69,23903.04118505218,18.3647,18.3647,18.3479,18.3479,23903.0412
2010-01-05 12:05:00,32.69,32.77,32.69,32.77,34339.580294018626,18.3479,18.3928,18.3479,18.3928,34339.5803
2010-01-05 12:10:00,32.76,32.76,32.66,32.66,29850.74626865672,18.3871,18.3871,18.331,18.331,29850.7463
2010-01-05 12:15:00,32.67,32.74,32.65,32.74,43653.91089664459,18.3366,18.3759,18.3254,18.3759,43653.9109
2010-01-05 12:20:00,32.74,32.75,32.73,32.74,21770.84502300528,18.3759,18.3815,18.3703,18.3759,21770.845
2010-01-05 12:25:00,32.74,32.75,32.71,32.74,43092.80664347435,18.3759,18.3815,18.3591,18.3759,43092.8066
2010-01-05 12:30:00,32.74,32.76,32.74,32.75,46683.87386376388,18.3759,18.3871,18.3759,18.3815,46683.8739
2010-01-05 12:35:00,32.74,32.78,32.72,32.77,45673.886208057454,18.3759,18.3984,18.3647,18.3928,45673.8862
2010-01-05 12:40:00,32.75,32.81,32.75,32.8,61945.90954999439,18.3815,18.4152,18.3815,18.4096,61945.9095
2010-01-05 12:45:00,32.8,32.8,32.78,32.79,39838.40197508697,18.4096,18.4096,18.3984,18.404,39838.402
2010-01-05 12:50:00,32.79,32.79,32.77,32.78,44888.34025361912,18.404,18.404,18.3928,18.3984,44888.3403
2010-01-05 12:55:00,32.77,32.81,32.77,32.81,24576.36628885647,18.3928,18.4152,18.3928,18.4152,24576.3663
2010-01-05 13:00:00,32.8,32.83,32.8,32.82,84277.8588261699,18.4096,18.4264,18.4096,18.4208,84277.8588
2010-01-05 13:05:00,32.83,32.85,32.8,32.84,79227.92054763775,18.4264,18.4377,18.4096,18.432,79227.9205
2010-01-05 13:10:00,32.84,32.85,32.84,32.85,50274.94108405341,18.432,18.4377,18.432,18.4377,50274.9411
2010-01-05 13:15:00,32.85,32.86,32.84,32.85,27494.10840534171,18.4377,18.4433,18.432,18.4377,27494.1084
2010-01-05 13:20:00,32.85,32.86,32.84,32.85,101784.31152508136,18.4377,18.4433,18.432,18.4377,101784.3115
2010-01-05 13:25:00,32.85,32.86,32.85,32.86,53641.56660307485,18.4377,18.4433,18.4377,18.4433,53641.5666
2010-01-05 13:30:00,32.86,32.86,32.85,32.86,70250.25249691392,18.4433,18.4433,18.4377,18.4433,70250.2525
2010-01-05 13:35:00,32.85,32.94,32.85,32.94,107732.01660868588,18.4377,18.4882,18.4377,18.4882,107732.0166
2010-01-05 13:40:00,32.94,33.0,32.94,32.96,128605.09482661878,18.4882,18.5218,18.4882,18.4994,128605.0948
2010-01-05 13:45:00,32.96,33.01,32.96,32.98,67444.73123106273,18.4994,18.5275,18.4994,18.5106,67444.7312
2010-01-05 13:50:00,32.97,33.0,32.96,32.97,59252.60913477724,18.505,18.5218,18.4994,18.505,59252.6091
2010-01-05 13:55:00,32.97,33.02,32.97,33.01,34788.46369655482,18.505,18.5331,18.505,18.5275,34788.4637
2010-01-05 14:00:00,33.01,33.01,32.97,32.97,33217.37178767815,18.5275,18.5275,18.505,18.505,33217.3718
2010-01-05 14:05:00,32.97,32.99,32.97,32.97,59701.49253731343,18.505,18.5162,18.505,18.505,59701.4925
2010-01-05 14:10:00,32.98,32.99,32.97,32.97,58691.504881607,18.5106,18.5162,18.505,18.505,58691.5049
2010-01-05 14:15:00,32.97,32.97,32.81,32.81,46010.5487599596,18.505,18.505,18.4152,18.4152,46010.5488
2010-01-05 14:20:00,32.81,32.88,32.81,32.87,56447.08786892604,18.4152,18.4545,18.4152,18.4489,56447.0879
2010-01-05 14:25:00,32.88,32.88,32.85,32.86,52743.79979800247,18.4545,18.4545,18.4377,18.4433,52743.7998
2010-01-05 14:30:00,32.85,32.89,32.85,32.86,35237.34709909101,18.4377,18.4601,18.4377,18.4433,35237.3471
2010-01-05 14:35:00,32.86,32.9,32.86,32.9,43878.352597912686,18.4433,18.4657,18.4433,18.4657,43878.3526
2010-01-05 14:40:00,32.9,32.91,32.87,32.89,71035.79845135225,18.4657,18.4713,18.4489,18.4601,71035.7985
2010-01-05 14:45:00,32.9,32.96,32.9,32.96,51509.37044102794,18.4657,18.4994,18.4657,18.4994,51509.3704
2010-01-05 14:50:00,32.96,32.99,32.94,32.95,51284.928739759845,18.4994,18.5162,18.4882,18.4938,51284.9287
2010-01-05 14:55:00,32.94,32.97,32.94,32.94,34002.917742116486,18.4882,18.505,18.4882,18.4882,34002.9177
2010-01-05 15:00:00,32.94,32.96,32.91,32.95,53753.787453708894,18.4882,18.4994,18.4713,18.4938,53753.7875
2010-01-05 15:05:00,32.96,33.01,32.95,32.98,61721.46784872629,18.4994,18.5275,18.4938,18.5106,61721.4678
2010-01-05 15:10:00,32.98,32.99,32.97,32.98,26147.458197733136,18.5106,18.5162,18.505,18.5106,26147.4582
2010-01-05 15:15:00,32.98,33.0,32.97,33.0,57681.51722590057,18.5106,18.5218,18.505,18.5218,57681.5172
2010-01-05 15:20:00,32.99,33.0,32.96,32.99,78330.15374256537,18.5162,18.5218,18.4994,18.5162,78330.1537
2010-01-05 15:25:00,32.98,33.08,32.98,33.07,107395.35405678376,18.5106,18.5667,18.5106,18.5611,107395.3541
2010-01-05 15:30:00,33.07,33.1,33.06,33.06,82931.20861856133,18.5611,18.578,18.5555,18.5555,82931.2086
2010-01-05 15:35:00,33.06,33.1,33.06,33.1,82145.662664123,18.5555,18.578,18.5555,18.578,82145.6627
2010-01-05 15:40:00,33.1,33.18,33.1,33.15,203344.1813488946,18.578,18.6229,18.578,18.606,203344.1813
2010-01-05 15:45:00,33.16,33.18,33.12,33.15,136348.3335203681,18.6116,18.6229,18.5892,18.606,136348.3335
2010-01-05 15:50:00,33.14,33.16,33.09,33.1,159465.82875098192,18.6004,18.6116,18.5724,18.578,159465.8288
2010-01-05 15:55:00,33.09,33.12,33.07,33.1,289866.4571877455,18.5724,18.5892,18.5611,18.578,289866.4572
2010-01-06 09:30:00,33.08,33.19,32.98,32.99,96846.59409718325,18.5667,18.6285,18.5106,18.5162,96846.5941
2010-01-06 09:35:00,33.05,33.07,32.85,32.89,77993.49119066322,18.5499,18.5611,18.4377,18.4601,77993.4912
2010-01-06 09:40:00,32.89,32.92,32.8,32.82,57793.73807653462,18.4601,18.4769,18.4096,18.4208,57793.7381
2010-01-06 09:45:00,32.83,32.99,32.83,32.96,37369.54326113792,18.4264,18.5162,18.4264,18.4994,37369.5433
2010-01-06 09:50:00,32.99,33.07,32.94,32.98,56895.97127146224,18.5162,18.5611,18.4882,18.5106,56895.9713
2010-01-06 09:55:00,32.98,33.02,32.94,33.0,18404.21950398384,18.5106,18.5331,18.4882,18.5218,18404.2195
2010-01-06 10:00:00,32.99,33.02,32.91,33.02,87195.60094265515,18.5162,18.5331,18.4713,18.5331,87195.6009
2010-01-06 10:05:00,33.0,33.01,32.94,32.98,34227.35944338458,18.5218,18.5275,18.4882,18.5106,34227.3594
2010-01-06 10:10:00,32.99,33.02,32.97,32.97,25698.574795196942,18.5162,18.5331,18.505,18.505,25698.5748
2010-01-06 10:15:00,32.97,33.01,32.97,32.97,51284.928739759845,18.505,18.5275,18.505,18.505,51284.9287
2010-01-06 10:20:00,32.98,32.99,32.97,32.97,39165.07687128268,18.5106,18.5162,18.505,18.505,39165.0769
2010-01-06 10:25:00,32.97,33.09,32.97,33.05,57681.51722590057,18.505,18.5724,18.505,18.5499,57681.5172
2010-01-06 10:30:00,33.04,33.04,32.94,32.94,63517.001458871055,18.5443,18.5443,18.4882,18.4882,63517.0015
2010-01-06 10:35:00,32.94,32.97,32.92,32.92,47806.08237010436,18.4882,18.505,18.4769,18.4769,47806.0824
2010-01-06 10:40:00,32.92,32.94,32.91,32.92,24127.48288632028,18.4769,18.4882,18.4713,18.4769,24127.4829
2010-01-06 10:45:00,32.93,32.95,32.91,32.95,24351.92458758837,18.4826,18.4938,18.4713,18.4938,24351.9246
2010-01-06 10:50:00,32.94,32.99,32.94,32.99,24800.80799012457,18.4882,18.5162,18.4882,18.5162,24800.808
2010-01-06 10:55:00,33.0,33.02,33.0,33.02,15710.919088766692,18.5218,18.5331,18.5218,18.5331,15710.9191
2010-01-06 11:00:00,33.02,33.05,33.02,33.03,26371.89989900124,18.5331,18.5499,18.5331,18.5387,26371.8999
2010-01-06 11:05:00,33.03,33.05,33.0,33.04,46234.990461227695,18.5387,18.5499,18.5218,18.5443,46234.9905
2010-01-06 11:10:00,33.03,33.13,33.02,33.12,70138.03164627988,18.5387,18.5948,18.5331,18.5892,70138.0316
2010-01-06 11:15:00,33.11,33.12,33.09,33.1,31309.617326899337,18.5836,18.5892,18.5724,18.578,31309.6173
2010-01-06 11:20:00,33.11,33.13,33.07,33.08,50162.72023341936,18.5836,18.5948,18.5611,18.5667,50162.7202
2010-01-06 11:25:00,33.08,33.23,33.08,33.17,101110.98642127706,18.5667,18.6509,18.5667,18.6173,101110.9864
2010-01-06 11:30:00,33.17,33.21,33.14,33.2,34788.46369655482,18.6173,18.6397,18.6004,18.6341,34788.4637
2010-01-06 11:35:00,33.2,33.21,33.18,33.2,49601.61598024913,18.6341,18.6397,18.6229,18.6341,49601.616
2010-01-06 11:40:00,33.19,33.26,33.19,33.26,29401.86286612052,18.6285,18.6678,18.6285,18.6678,29401.8629
2010-01-06 11:45:00,33.26,33.26,33.16,33.16,54763.77510941533,18.6678,18.6678,18.6116,18.6116,54763.7751
2010-01-06 11:50:00,33.16,33.18,33.12,33.17,98305.46515542587,18.6116,18.6229,18.5892,18.6173,98305.4652
2010-01-06 11:55:00,33.17,33.18,33.14,33.18,45673.886208057454,18.6173,18.6229,18.6004,18.6229,45673.8862
2010-01-06 12:00:00,33.18,33.22,33.18,33.2,14364.26888115812,18.6229,18.6453,18.6229,18.6341,14364.2689
2010-01-06 12:05:00,33.2,33.21,33.17,33.18,23229.71608124789,18.6341,18.6397,18.6173,18.6229,23229.7161
2010-01-06 12:10:00,33.18,33.18,33.09,33.1,84165.63797553585,18.6229,18.6229,18.5724,18.578,84165.638
2010-01-06 12:15:00,33.1,33.14,33.09,33.13,37593.984962406015,18.578,18.6004,18.5724,18.5948,37593.985
2010-01-06 12:20:00,33.13,33.17,33.12,33.16,34115.13859275053,18.5948,18.6173,18.5892,18.6116,34115.1386
2010-01-06 12:25:00,33.16,33.17,33.12,33.13,26259.679048367187,18.6116,18.6173,18.5892,18.5948,26259.679
2010-01-06 12:30:00,33.14,33.14,33.1,33.12,39838.40197508697,18.6004,18.6004,18.578,18.5892,39838.402
2010-01-06 12:35:00,33.11,33.12,33.1,33.1,25137.470542026706,18.5836,18.5892,18.578,18.578,25137.4705
2010-01-06 12:40:00,33.1,33.18,33.1,33.17,66322.52272472225,18.578,18.6229,18.578,18.6173,66322.5227
2010-01-06 12:45:00,33.17,33.2,33.17,33.18,24688.587139490515,18.6173,18.6341,18.6173,18.6229,24688.5871
2010-01-06 12:50:00,33.17,33.17,33.13,33.14,18740.882055885984,18.6173,18.6173,18.5948,18.6004,18740.8821
2010-01-06 12:55:00,33.13,33.17,33.13,33.17,34339.580294018626,18.5948,18.6173,18.5948,18.6173,34339.5803
2010-01-06 13:00:00,33.17,33.23,33.16,33.18,24239.703736954325,18.6173,18.6509,18.6116,18.6229,24239.7037
2010-01-06 13:05:00,33.18,33.18,33.12,33.17,47020.53641566603,18.6229,18.6229,18.5892,18.6173,47020.5364
2010-01-06 13:10:00,33.16,33.18,33.16,33.17,39165.07687128268,18.6116,18.6229,18.6116,18.6173,39165.0769
2010-01-06 13:15:00,33.16,33.18,33.16,33.17,31085.17562563124,18.6116,18.6229,18.6116,18.6173,31085.1756
2010-01-06 13:20:00,33.16,33.18,33.14,33.14,24576.36628885647,18.6116,18.6229,18.6004,18.6004,24576.3663
2010-01-06 13:25:00,33.14,33.17,33.14,33.17,18628.66120525193,18.6004,18.6173,18.6004,18.6173,18628.6612
2010-01-06 13:30:00,33.17,33.18,33.16,33.17,29289.642015486475,18.6173,18.6229,18.6116,18.6173,29289.642
2010-01-06 13:35:00,33.18,33.21,33.18,33.2,41521.714734597685,18.6229,18.6397,18.6229,18.6341,41521.7147
2010-01-06 13:40:00,33.2,33.26,33.2,33.26,67220.28952979464,18.6341,18.6678,18.6341,18.6678,67220.2895
2010-01-06 13:45:00,33.26,33.33,33.26,33.31,92469.9809224554,18.6678,18.7071,18.6678,18.6958,92469.9809
2010-01-06 13:50:00,33.31,33.32,33.24,33.25,37145.10155986982,18.6958,18.7015,18.6566,18.6622,37145.1016
2010-01-06 13:55:00,33.25,33.31,33.24,33.3,26596.34160026933,18.6622,18.6958,18.6566,18.6902,26596.3416
2010-01-06 14:00:00,33.3,33.34,33.25,33.25,31085.17562563124,18.6902,18.7127,18.6622,18.6622,31085.1756
2010-01-06 14:05:00,33.24,33.3,33.23,33.3,44102.79429918079,18.6566,18.6902,18.6509,18.6902,44102.7943
2010-01-06 14:10:00,33.3,33.32,33.26,33.26,52182.69554483223,18.6902,18.7015,18.6678,18.6678,52182.6955
2010-01-06 14:15:00,33.26,33.28,33.26,33.26,34451.80114465267,18.6678,18.679,18.6678,18.6678,34451.8011
2010-01-06 14:20:00,33.26,33.28,33.26,33.26,34115.13859275053,18.6678,18.679,18.6678,18.6678,34115.1386
2010-01-06 14:25:00,33.26,33.26,33.24,33.25,69576.92739310964,18.6678,18.6678,18.6566,18.6622,69576.9274
2010-01-06 14:30:00,33.25,33.26,33.24,33.25,77207.94523622488,18.6622,18.6678,18.6566,18.6622,77207.9452
2010-01-06 14:35:00,33.25,33.27,33.25,33.26,87981.14689709348,18.6622,18.6734,18.6622,18.6678,87981.1469
2010-01-06 14:40:00,33.26,33.32,33.26,33.32,51172.7078891258,18.6678,18.7015,18.6678,18.7015,51172.7079
2010-01-06 14:45:00,33.32,33.36,33.32,33.36,72158.00695769273,18.7015,18.7239,18.7015,18.7239,72158.007
2010-01-06 14:50:00,33.36,33.41,33.36,33.37,97744.36090225563,18.7239,18.752,18.7239,18.7295,97744.3609
2010-01-06 14:55:00,33.38,33.43,33.36,33.37,106722.02895297944,18.7351,18.7632,18.7239,18.7295,106722.029
2010-01-06 15:00:00,33.37,33.37,33.33,33.34,62507.01380316463,18.7295,18.7295,18.7071,18.7127,62507.0138
2010-01-06 15:05:00,33.33,33.35,33.31,33.33,76085.7367298844,18.7071,18.7183,18.6958,18.7071,76085.7367
2010-01-06 15:10:00,33.33,33.38,33.33,33.38,57793.73807653462,18.7071,18.7351,18.7071,18.7351,57793.7381
2010-01-06 15:15:00,33.38,33.42,33.37,33.38,81023.45415778251,18.7351,18.7576,18.7295,18.7351,81023.4542
2010-01-06 15:20:00,33.37,33.38,33.36,33.38,46010.5487599596,18.7295,18.7351,18.7239,18.7351,46010.5488
2010-01-06 15:25:00,33.37,33.43,33.37,33.42,95387.72303894065,18.7295,18.7632,18.7295,18.7576,95387.723
2010-01-06 15:30:00,33.41,33.43,33.39,33.42,97856.58175288967,18.752,18.7632,18.7407,18.7576,97856.5818
2010-01-06 15:35:00,33.43,33.51,33.42,33.51,104589.83279093256,18.7632,18.8081,18.7576,18.8081,104589.8328
2010-01-06 15:40:00,33.5,33.51,33.43,33.43,131073.95354056783,18.8025,18.8081,18.7632,18.7632,131073.9535
2010-01-06 15:45:00,33.43,33.44,33.38,33.39,143530.4679609471,18.7632,18.7688,18.7351,18.7407,143530.468
2010-01-06 15:50:00,33.39,33.39,33.33,33.39,163169.1168219055,18.7407,18.7407,18.7071,18.7407,163169.1168
2010-01-06 15:55:00,33.39,33.47,33.35,33.43,329031.53405902814,18.7407,18.7856,18.7183,18.7632,329031.5341
2010-01-07 09:30:00,33.2,33.26,33.02,33.04,104814.27449220064,18.6341,18.6678,18.5331,18.5443,104814.2745
2010-01-07 09:35:00,33.04,33.1,32.99,33.02,102120.9740769835,18.5443,18.578,18.5162,18.5331,102120.9741
2010-01-07 09:40:00,33.02,33.16,32.99,33.16,62170.35125126248,18.5331,18.6116,18.5162,18.6116,62170.3513
2010-01-07 09:45:00,33.15,33.2,33.06,33.17,87756.70519582537,18.606,18.6341,18.5555,18.6173,87756.7052
2010-01-07 09:50:00,33.16,33.17,33.11,33.12,46010.5487599596,18.6116,18.6173,18.5836,18.5892,46010.5488
2010-01-07 09:55:00,33.12,33.15,33.1,33.14,123667.37739872068,18.5892,18.606,18.578,18.6004,123667.3774
2010-01-07 10:00:00,33.14,33.19,33.11,33.11,88766.69285153181,18.6004,18.6285,18.5836,18.5836,88766.6929
2010-01-07 10:05:00,33.11,33.16,33.1,33.13,62282.57210189653,18.5836,18.6116,18.578,18.5948,62282.5721
2010-01-07 10:10:00,33.14,33.15,33.1,33.13,52631.57894736842,18.6004,18.606,18.578,18.5948,52631.5789
2010-01-07 10:15:00,33.12,33.14,33.1,33.11,55661.54191448771,18.5892,18.6004,18.578,18.5836,55661.5419
2010-01-07 10:20:00,33.12,33.16,33.1,33.16,66322.52272472225,18.5892,18.6116,18.578,18.6116,66322.5227
2010-01-07 10:25:00,33.15,33.19,33.1,33.11,78330.15374256537,18.606,18.6285,18.578,18.5836,78330.1537
2010-01-07 10:30:00,33.1,33.12,33.06,33.1,75973.51587925036,18.578,18.5892,18.5555,18.578,75973.5159
2010-01-07 10:35:00,33.1,33.11,33.09,33.1,68791.3814386713,18.578,18.5836,18.5724,18.578,68791.3814
2010-01-07 10:40:00,33.1,33.12,33.1,33.12,70474.69419818201,18.578,18.5892,18.578,18.5892,70474.6942
2010-01-07 10:45:00,33.12,33.29,33.12,33.29,85624.50903377848,18.5892,18.6846,18.5892,18.6846,85624.509
2010-01-07 10:50:00,33.29,33.36,33.24,33.25,96958.8149478173,18.6846,18.7239,18.6566,18.6622,96958.8149
2010-01-07 10:55:00,33.24,33.3,33.24,33.3,76759.0618336887,18.6566,18.6902,18.6566,18.6902,76759.0618
2010-01-07 11:00:00,33.29,33.45,33.29,33.44,108517.56256312424,18.6846,18.7744,18.6846,18.7688,108517.5626
2010-01-07 11:05:00,33.45,33.57,33.42,33.55,82706.76691729322,18.7744,18.8418,18.7576,18.8305,82706.7669
2010-01-07 11:10:00,33.54,33.73,33.54,33.72,216361.80002244416,18.8249,18.9316,18.8249,18.926,216361.8
2010-01-07 11:15:00,33.71,33.72,33.61,33.67,127707.3280215464,18.9203,18.926,18.8642,18.8979,127707.328
2010-01-07 11:20:00,33.67,33.7,33.64,33.69,78217.93289193131,18.8979,18.9147,18.8811,18.9091,78217.9329
2010-01-07 11:25:00,33.69,33.75,33.69,33.73,105824.26214790708,18.9091,18.9428,18.9091,18.9316,105824.2621
2010-01-07 11:30:00,33.73,33.78,33.68,33.78,97519.91920098754,18.9316,18.9596,18.9035,18.9596,97519.9192
2010-01-07 11:35:00,33.78,33.79,33.71,33.72,75861.29502861631,18.9596,18.9652,18.9203,18.926,75861.295
2010-01-07 11:40:00,33.71,33.75,33.67,33.72,87644.48434519133,18.9203,18.9428,18.8979,18.926,87644.4843
2010-01-07 11:45:00,33.71,33.75,33.69,33.75,48142.7449220065,18.9203,18.9428,18.9091,18.9428,48142.7449
2010-01-07 11:50:00,33.75,33.75,33.7,33.71,38828.414319380536,18.9428,18.9428,18.9147,18.9203,38828.4143
2010-01-07 11:55:00,33.71,33.74,33.69,33.7,56222.64616765795,18.9203,18.9372,18.9091,18.9147,56222.6462
2010-01-07 12:00:00,33.7,33.7,33.63,33.64,36471.776456065534,18.9147,18.9147,18.8754,18.8811,36471.7765
2010-01-07 12:05:00,33.64,33.66,33.57,33.58,67556.95208169677,18.8811,18.8923,18.8418,18.8474,67556.9521
2010-01-07 12:10:00,33.57,33.58,33.53,33.53,81921.22096285489,18.8418,18.8474,18.8193,18.8193,81921.221
2010-01-07 12:15:00,33.54,33.64,33.53,33.64,70138.03164627988,18.8249,18.8811,18.8193,18.8811,70138.0316
2010-01-07 12:20:00,33.64,33.73,33.63,33.66,50836.04533722365,18.8811,18.9316,18.8754,18.8923,50836.0453
2010-01-07 12:25:00,33.65,33.73,33.64,33.67,51060.48703849175,18.8867,18.9316,18.8811,18.8979,51060.487
2010-01-07 12:30:00,33.67,33.74,33.64,33.74,39501.73942318482,18.8979,18.9372,18.8811,18.9372,39501.7394
2010-01-07 12:35:00,33.74,33.79,33.71,33.77,65873.63932218606,18.9372,18.9652,18.9203,18.954,65873.6393
2010-01-07 12:40:00,33.75,33.84,33.75,33.83,68118.05633486701,18.9428,18.9933,18.9428,18.9877,68118.0563
2010-01-07 12:45:00,33.82,33.89,33.82,33.87,95387.72303894065,18.9821,19.0214,18.9821,19.0101,95387.723
2010-01-07 12:50:00,33.87,33.94,33.87,33.94,54427.11255751318,19.0101,19.0494,19.0101,19.0494,54427.1126
2010-01-07 12:55:00,33.94,33.95,33.88,33.9,66546.96442599034,19.0494,19.0551,19.0158,19.027,66546.9644
2010-01-07 13:00:00,33.89,33.93,33.89,33.91,53866.00830434294,19.0214,19.0438,19.0214,19.0326,53866.0083
2010-01-07 13:05:00,33.9,33.9,33.84,33.88,112781.95488721805,19.027,19.027,18.9933,19.0158,112781.9549
2010-01-07 13:10:00,33.87,33.88,33.85,33.88,25698.574795196942,19.0101,19.0158,18.9989,19.0158,25698.5748
2010-01-07 13:15:00,33.88,33.91,33.84,33.91,54763.77510941533,19.0158,19.0326,18.9933,19.0326,54763.7751
2010-01-07 13:20:00,33.9,33.9,33.86,33.86,18179.777802715744,19.027,19.027,19.0045,19.0045,18179.7778
2010-01-07 13:25:00,33.86,33.87,33.86,33.86,14925.373134328358,19.0045,19.0101,19.0045,19.0045,14925.3731
2010-01-07 13:30:00,33.86,33.87,33.86,33.87,12568.735271013353,19.0045,19.0101,19.0045,19.0101,12568.7353
2010-01-07 13:35:00,33.87,33.87,33.86,33.86,33666.25519021434,19.0101,19.0101,19.0045,19.0045,33666.2552
2010-01-07 13:40:00,33.86,33.87,33.83,33.85,104477.6119402985,19.0045,19.0101,18.9877,18.9989,104477.6119
2010-01-07 13:45:00,33.85,33.85,33.76,33.78,90225.56390977444,18.9989,18.9989,18.9484,18.9596,90225.5639
2010-01-07 13:50:00,33.79,33.85,33.78,33.82,62507.01380316463,18.9652,18.9989,18.9596,18.9821,62507.0138
2010-01-07 13:55:00,33.83,33.87,33.81,33.83,111435.30467960949,18.9877,19.0101,18.9765,18.9877,111435.3047
2010-01-07 14:00:00,33.82,33.85,33.79,33.83,268544.4955672764,18.9821,18.9989,18.9652,18.9877,268544.4956
2010-01-07 14:05:00,33.83,33.85,33.82,33.84,32319.604982605768,18.9877,18.9989,18.9821,18.9933,32319.605
2010-01-07 14:10:00,33.84,33.84,33.79,33.82,73392.43631466725,18.9933,18.9933,18.9652,18.9821,73392.4363
2010-01-07 14:15:00,33.82,33.9,33.81,33.86,75412.41162608012,18.9821,19.027,18.9765,19.0045,75412.4116
2010-01-07 14:20:00,33.86,33.87,33.83,33.86,39726.18112445292,19.0045,19.0101,18.9877,19.0045,39726.1811
2010-01-07 14:25:00,33.86,33.87,33.81,33.84,34900.68454718887,19.0045,19.0101,18.9765,18.9933,34900.6845
2010-01-07 14:30:00,33.84,33.88,33.84,33.87,31421.838177533384,18.9933,19.0158,18.9933,19.0101,31421.8382
2010-01-07 14:35:00,33.87,33.9,33.86,33.88,33105.1509370441,19.0101,19.027,19.0045,19.0158,33105.1509
2010-01-07 14:40:00,33.87,33.88,33.84,33.87,53417.124901806754,19.0101,19.0158,18.9933,19.0101,53417.1249
2010-01-07 14:45:00,33.87,33.89,33.85,33.88,44439.45685108293,19.0101,19.0214,18.9989,19.0158,44439.4569
2010-01-07 14:50:00,33.89,33.89,33.86,33.88,32431.82583323981,19.0214,19.0214,19.0045,19.0158,32431.8258
2010-01-07 14:55:00,33.88,33.89,33.84,33.89,61945.90954999439,19.0158,19.0214,18.9933,19.0214,61945.9095
2010-01-07 15:00:00,33.88,33.89,33.73,33.82,212770.73280215464,19.0158,19.0214,18.9316,18.9821,212770.7328
2010-01-07 15:05:00,33.81,33.9,33.81,33.88,65761.41847155201,18.9765,19.027,18.9765,19.0158,65761.4185
2010-01-07 15:10:00,33.88,33.88,33.85,33.86,34451.80114465267,19.0158,19.0158,18.9989,19.0045,34451.8011
2010-01-07 15:15:00,33.86,33.87,33.84,33.86,59364.829985411285,19.0045,19.0101,18.9933,19.0045,59364.83
2010-01-07 15:20:00,33.86,33.92,33.84,33.9,79003.47884636965,19.0045,19.0382,18.9933,19.027,79003.4788
2010-01-07 15:25:00,33.9,33.9,33.87,33.87,54314.891706879134,19.027,19.027,19.0101,19.0101,54314.8917
2010-01-07 15:30:00,33.88,33.96,33.87,33.94,83941.19627426776,19.0158,19.0607,19.0101,19.0494,83941.1963
2010-01-07 15:35:00,33.94,33.94,33.88,33.89,74739.08652227583,19.0494,19.0494,19.0158,19.0214,74739.0865
2010-01-07 15:40:00,33.9,33.93,33.89,33.93,75636.85332734822,19.027,19.0438,19.0214,19.0438,75636.8533
2010-01-07 15:45:00,33.93,33.96,33.92,33.95,165637.97553585455,19.0438,19.0607,19.0382,19.0551,165637.9755
2010-01-07 15:50:00,33.95,33.95,33.84,33.85,127482.8863202783,19.0551,19.0551,18.9933,18.9989,127482.8863
2010-01-07 15:55:00,33.85,33.91,33.84,33.88,241948.15396700703,18.9989,19.0326,18.9933,19.0158,241948.154
2010-01-08 09:30:00,33.68,33.84,33.55,33.67,116373.02210750755,18.9035,18.9933,18.8305,18.8979,116373.0221
2010-01-08 09:35:00,33.68,33.86,33.53,33.65,142296.0386039726,18.9035,19.0045,18.8193,18.8867,142296.0386
2010-01-08 09:40:00,33.62,33.68,33.58,33.63,90225.56390977444,18.8698,18.9035,18.8474,18.8754,90225.5639
2010-01-08 09:45:00,33.61,33.68,33.59,33.67,94602.1770845023,18.8642,18.9035,18.853,18.8979,94602.1771
2010-01-08 09:50:00,33.67,33.86,33.66,33.66,125687.35271013352,18.8979,19.0045,18.8923,18.8923,125687.3527
2010-01-08 09:55:00,33.65,33.87,33.62,33.86,137807.2045786107,18.8867,19.0101,18.8698,19.0045,137807.2046
2010-01-08 10:00:00,33.86,33.93,33.83,33.84,85400.06733251037,19.0045,19.0438,18.9877,18.9933,85400.0673
2010-01-08 10:05:00,33.84,33.88,33.79,33.81,27381.887554707664,18.9933,19.0158,18.9652,18.9765,27381.8876
2010-01-08 10:10:00,33.81,33.82,33.75,33.76,66771.40612725844,18.9765,18.9821,18.9428,18.9484,66771.4061
2010-01-08 10:15:00,33.76,33.85,33.75,33.82,51172.7078891258,18.9484,18.9989,18.9428,18.9821,51172.7079
2010-01-08 10:20:00,33.82,33.89,33.79,33.87,55998.20446638985,18.9821,19.0214,18.9652,19.0101,55998.2045
2010-01-08 10:25:00,33.87,33.92,33.82,33.9,52070.47469419818,19.0101,19.0382,18.9821,19.027,52070.4747
2010-01-08 10:30:00,33.9,33.95,33.88,33.92,29065.20031421838,19.027,19.0551,19.0158,19.0382,29065.2003
2010-01-08 10:35:00,33.92,33.93,33.85,33.85,31421.838177533384,19.0382,19.0438,18.9989,18.9989,31421.8382
2010-01-08 10:40:00,33.85,33.92,33.83,33.87,42756.14409157221,18.9989,19.0382,18.9877,19.0101,42756.1441
2010-01-08 10:45:00,33.88,33.89,33.77,33.79,76085.7367298844,19.0158,19.0214,18.954,18.9652,76085.7367
2010-01-08 10:50:00,33.79,33.85,33.7,33.7,50387.161934687465,18.9652,18.9989,18.9147,18.9147,50387.1619
2010-01-08 10:55:00,33.69,33.71,33.59,33.61,44327.23600044888,18.9091,18.9203,18.853,18.8642,44327.236
2010-01-08 11:00:00,33.6,33.71,33.6,33.66,32880.709235776005,18.8586,18.9203,18.8586,18.8923,32880.7092
2010-01-08 11:05:00,33.66,33.67,33.61,33.61,31870.72158006957,18.8923,18.8979,18.8642,18.8642,31870.7216
2010-01-08 11:10:00,33.6,33.66,33.59,33.62,36696.21815733363,18.8586,18.8923,18.853,18.8698,36696.2182
2010-01-08 11:15:00,33.62,33.66,33.59,33.61,47469.41981820222,18.8698,18.8923,18.853,18.8642,47469.4198
2010-01-08 11:20:00,33.61,33.63,33.59,33.61,26820.783301537424,18.8642,18.8754,18.853,18.8642,26820.7833
2010-01-08 11:25:00,33.59,33.6,33.54,33.55,30187.40882055886,18.853,18.8586,18.8249,18.8305,30187.4088
2010-01-08 11:30:00,33.56,33.58,33.51,33.53,36135.113904163394,18.8362,18.8474,18.8081,18.8193,36135.1139
2010-01-08 11:35:00,33.54,33.57,33.5,33.51,39613.96027381888,18.8249,18.8418,18.8025,18.8081,39613.9603
2010-01-08 11:40:00,33.51,33.53,33.41,33.41,35237.34709909101,18.8081,18.8193,18.752,18.752,35237.3471
2010-01-08 11:45:00,33.41,33.47,33.4,33.46,45225.00280552126,18.752,18.7856,18.7464,18.78,45225.0028
2010-01-08 11:50:00,33.46,33.46,33.36,33.38,44327.23600044888,18.78,18.78,18.7239,18.7351,44327.236
2010-01-08 11:55:00,33.39,33.44,33.37,33.43,51060.48703849175,18.7407,18.7688,18.7295,18.7632,51060.487
2010-01-08 12:00:00,33.44,33.53,33.43,33.49,48816.07002581079,18.7688,18.8193,18.7632,18.7969,48816.07
2010-01-08 12:05:00,33.48,33.5,33.44,33.49,28391.87521041409,18.7913,18.8025,18.7688,18.7969,28391.8752
2010-01-08 12:10:00,33.5,33.5,33.44,33.47,24913.02884075861,18.8025,18.8025,18.7688,18.7856,24913.0288
2010-01-08 12:15:00,33.48,33.58,33.48,33.58,44551.67770171697,18.7913,18.8474,18.7913,18.8474,44551.6777
2010-01-08 12:20:00,33.57,33.65,33.56,33.64,57905.95892716866,18.8418,18.8867,18.8362,18.8811,57905.9589
2010-01-08 12:25:00,33.64,33.66,33.57,33.64,55324.87936258557,18.8811,18.8923,18.8418,18.8811,55324.8794
2010-01-08 12:30:00,33.64,33.65,33.64,33.64,32095.16328133767,18.8811,18.8867,18.8811,18.8811,32095.1633
2010-01-08 12:35:00,33.64,33.66,33.62,33.65,34227.35944338458,18.8811,18.8923,18.8698,18.8867,34227.3594
2010-01-08 12:40:00,33.66,33.69,33.64,33.68,29514.08371675457,18.8923,18.9091,18.8811,18.9035,29514.0837
2010-01-08 12:45:00,33.68,33.69,33.65,33.65,57008.19212209628,18.9035,18.9091,18.8867,18.8867,57008.1921
2010-01-08 12:50:00,33.67,33.68,33.62,33.65,39726.18112445292,18.8979,18.9035,18.8698,18.8867,39726.1811
2010-01-08 12:55:00,33.65,33.67,33.63,33.63,35237.34709909101,18.8867,18.8979,18.8754,18.8754,35237.3471
2010-01-08 13:00:00,33.63,33.67,33.63,33.67,26259.679048367187,18.8754,18.8979,18.8754,18.8979,26259.679
2010-01-08 13:05:00,33.67,33.67,33.65,33.67,41072.8313320615,18.8979,18.8979,18.8867,18.8979,41072.8313
2010-01-08 13:10:00,33.66,33.67,33.64,33.67,27045.22500280552,18.8923,18.8979,18.8811,18.8979,27045.225
2010-01-08 13:15:00,33.67,33.69,33.63,33.64,30187.40882055886,18.8979,18.9091,18.8754,18.8811,30187.4088
2010-01-08 13:20:00,33.63,33.68,33.63,33.67,33441.813488946245,18.8754,18.9035,18.8754,18.8979,33441.8135
2010-01-08 13:25:00,33.67,33.68,33.64,33.67,30524.071372461003,18.8979,18.9035,18.8811,18.8979,30524.0714
2010-01-08 13:30:00,33.67,33.77,33.65,33.75,51284.928739759845,18.8979,18.954,18.8867,18.9428,51284.9287
2010-01-08 13:35:00,33.74,33.75,33.67,33.69,24800.80799012457,18.9372,18.9428,18.8979,18.9091,24800.808
2010-01-08 13:40:00,33.69,33.69,33.64,33.64,31758.500729435527,18.9091,18.9091,18.8811,18.8811,31758.5007
2010-01-08 13:45:00,33.65,33.65,33.61,33.65,37145.10155986982,18.8867,18.8867,18.8642,18.8867,37145.1016
2010-01-08 13:50:00,33.65,33.69,33.61,33.66,74514.64482100774,18.8867,18.9091,18.8642,18.8923,74514.6448
2010-01-08 13:55:00,33.66,33.71,33.64,33.64,41746.156435865785,18.8923,18.9203,18.8811,18.8811,41746.1564
2010-01-08 14:00:00,33.65,33.68,33.63,33.67,63068.11805633486,18.8867,18.9035,18.8754,18.8979,63068.1181
2010-01-08 14:05:00,33.67,33.73,33.67,33.69,49040.51172707889,18.8979,18.9316,18.8979,18.9091,49040.5117
2010-01-08 14:10:00,33.7,33.71,33.66,33.68,62282.57210189653,18.9147,18.9203,18.8923,18.9035,62282.5721
2010-01-08 14:15:00,33.69,33.72,33.67,33.67,46459.43216249579,18.9091,18.926,18.8979,18.8979,46459.4322
2010-01-08 14:20:00,33.68,33.69,33.67,33.67,25810.795645831,18.9035,18.9091,18.8979,18.8979,25810.7956
2010-01-08 14:25:00,33.68,33.75,33.67,33.73,47581.64066883627,18.9035,18.9428,18.8979,18.9316,47581.6407
2010-01-08 14:30:00,33.73,33.82,33.73,33.82,80350.12905397822,18.9316,18.9821,18.9316,18.9821,80350.1291
2010-01-08 14:35:00,33.82,33.83,33.81,33.83,37481.76411177197,18.9821,18.9877,18.9765,18.9877,37481.7641
2010-01-08 14:40:00,33.83,33.83,33.75,33.75,77544.60778812703,18.9877,18.9877,18.9428,18.9428,77544.6078
2010-01-08 14:45:00,33.76,33.76,33.71,33.75,61833.68869936034,18.9484,18.9484,18.9203,18.9428,61833.6887
2010-01-08 14:50:00,33.75,33.78,33.73,33.78,71596.9027045225,18.9428,18.9596,18.9316,18.9596,71596.9027
2010-01-08 14:55:00,33.78,33.84,33.78,33.84,81247.89585905061,18.9596,18.9933,18.9596,18.9933,81247.8959
2010-01-08 15:00:00,33.83,33.84,33.81,33.83,71596.9027045225,18.9877,18.9933,18.9765,18.9877,71596.9027
2010-01-08 15:05:00,33.83,33.86,33.8,33.85,125462.91100886544,18.9877,19.0045,18.9709,18.9989,125462.911
2010-01-08 15:10:00,33.86,33.89,33.85,33.86,116485.24295814162,19.0045,19.0214,18.9989,19.0045,116485.243
2010-01-08 15:15:00,33.86,33.88,33.84,33.87,100998.76557064302,19.0045,19.0158,18.9933,19.0101,100998.7656
2010-01-08 15:20:00,33.87,33.87,33.82,33.83,112333.07148468184,19.0101,19.0101,18.9821,18.9877,112333.0715
2010-01-08 15:25:00,33.83,33.88,33.82,33.87,86185.6132869487,18.9877,19.0158,18.9821,19.0101,86185.6133
2010-01-08 15:30:00,33.86,33.88,33.84,33.87,76983.50353495679,19.0045,19.0158,18.9933,19.0101,76983.5035
2010-01-08 15:35:00,33.87,33.97,33.86,33.97,140163.8424419257,19.0101,19.0663,19.0045,19.0663,140163.8424
2010-01-08 15:40:00,33.97,34.07,33.97,34.04,162944.6751206374,19.0663,19.1224,19.0663,19.1056,162944.6751
2010-01-08 15:45:00,34.03,34.04,33.97,34.02,165413.53383458644,19.1,19.1056,19.0663,19.0943,165413.5338
2010-01-08 15:50:00,34.02,34.07,34.01,34.06,170014.5887105824,19.0943,19.1224,19.0887,19.1168,170014.5887
2010-01-08 15:55:00,34.06,34.1,34.03,34.08,389294.1308495118,19.1168,19.1392,19.1,19.128,389294.1308
2010-01-11 09:30:00,34.44,34.66,34.05,34.16,162159.12916619907,19.3301,19.4536,19.1112,19.1729,162159.1292
2010-01-11 09:35:00,34.17,34.33,34.08,34.33,113006.39658848614,19.1785,19.2683,19.128,19.2683,113006.3966
2010-01-11 09:40:00,34.32,34.4,34.2,34.32,90450.00561104252,19.2627,19.3076,19.1954,19.2627,90450.0056
2010-01-11 09:45:00,34.32,34.32,34.22,34.3,56783.75042082819,19.2627,19.2627,19.2066,19.2515,56783.7504
2010-01-11 09:50:00,34.3,34.3,34.17,34.24,61160.36359555605,19.2515,19.2515,19.1785,19.2178,61160.3636
2010-01-11 09:55:00,34.24,34.33,34.17,34.24,104253.1702390304,19.2178,19.2683,19.1785,19.2178,104253.1702
2010-01-11 10:00:00,34.25,34.31,34.22,34.28,60374.81764111772,19.2234,19.2571,19.2066,19.2403,60374.8176
2010-01-11 10:05:00,34.28,34.33,34.25,34.3,109415.3293681966,19.2403,19.2683,19.2234,19.2515,109415.3294
2010-01-11 10:10:00,34.29,34.38,34.29,34.35,55661.54191448771,19.2459,19.2964,19.2459,19.2796,55661.5419
2010-01-11 10:15:00,34.35,34.57,34.33,34.56,146448.2100774324,19.2796,19.403,19.2683,19.3974,146448.2101
2010-01-11 10:20:00,34.57,34.57,34.48,34.54,47581.64066883627,19.403,19.403,19.3525,19.3862,47581.6407
2010-01-11 10:25:00,34.54,34.62,34.54,34.56,65985.8601728201,19.3862,19.4311,19.3862,19.3974,65985.8602
2010-01-11 10:30:00,34.55,34.57,34.5,34.55,64078.105712041295,19.3918,19.403,19.3637,19.3918,64078.1057
2010-01-11 10:35:00,34.55,34.57,34.54,34.56,48254.96577264056,19.3918,19.403,19.3862,19.3974,48254.9658
2010-01-11 10:40:00,34.56,34.57,34.55,34.57,33217.37178767815,19.3974,19.403,19.3918,19.403,33217.3718
2010-01-11 10:45:00,34.57,34.57,34.5,34.53,91684.43496801706,19.403,19.403,19.3637,19.3806,91684.435
2010-01-11 10:50:00,34.52,34.53,34.4,34.4,65649.19762091797,19.375,19.3806,19.3076,19.3076,65649.1976
2010-01-11 10:55:00,34.4,34.41,34.35,34.41,70025.81079564583,19.3076,19.3132,19.2796,19.3132,70025.8108
2010-01-11 11:00:00,34.4,34.45,34.4,34.45,65873.63932218606,19.3076,19.3357,19.3076,19.3357,65873.6393
2010-01-11 11:05:00,34.45,34.47,34.36,34.37,220513.971495904,19.3357,19.3469,19.2852,19.2908,220513.9715
2010-01-11 11:10:00,34.36,34.36,34.21,34.24,113343.05914038829,19.2852,19.2852,19.201,19.2178,113343.0591
2010-01-11 11:15:00,34.24,34.33,34.23,34.31,66098.08102345416,19.2178,19.2683,19.2122,19.2571,66098.081
2010-01-11 11:20:00,34.32,34.35,34.32,34.33,33778.476040848385,19.2627,19.2796,19.2627,19.2683,33778.476
2010-01-11 11:25:00,34.33,34.37,34.32,34.32,55324.87936258557,19.2683,19.2908,19.2627,19.2627,55324.8794
2010-01-11 11:30:00,34.32,34.32,34.28,34.31,39052.85602064864,19.2627,19.2627,19.2403,19.2571,39052.856
2010-01-11 11:35:00,34.31,34.35,34.3,34.3,31870.72158006957,19.2571,19.2796,19.2515,19.2515,31870.7216
2010-01-11 11:40:00,34.3,34.33,34.28,34.31,55773.76276512176,19.2515,19.2683,19.2403,19.2571,55773.7628
2010-01-11 11:45:00,34.31,34.33,34.3,34.3,48367.1866232746,19.2571,19.2683,19.2515,19.2515,48367.1866
2010-01-11 11:50:00,34.3,34.33,34.3,34.31,42531.70239030412,19.2515,19.2683,19.2515,19.2571,42531.7024
2010-01-11 11:55:00,34.31,34.34,34.31,34.33,25361.9122432948,19.2571,19.2739,19.2571,19.2683,25361.9122
2010-01-11 12:00:00,34.33,34.34,34.31,34.33,42419.48153967007,19.2683,19.2739,19.2571,19.2683,42419.4815
2010-01-11 12:05:00,34.33,34.33,34.3,34.31,68791.3814386713,19.2683,19.2683,19.2515,19.2571,68791.3814
2010-01-11 12:10:00,34.32,34.32,34.27,34.3,61160.36359555605,19.2627,19.2627,19.2347,19.2515,61160.3636
2010-01-11 12:15:00,34.31,34.31,34.26,34.3,77095.72438559085,19.2571,19.2571,19.229,19.2515,77095.7244
2010-01-11 12:20:00,34.32,34.32,34.29,34.3,62170.35125126248,19.2627,19.2627,19.2459,19.2515,62170.3513
2010-01-11 12:25:00,34.3,34.33,34.28,34.28,47806.08237010436,19.2515,19.2683,19.2403,19.2403,47806.0824
2010-01-11 12:30:00,34.29,34.31,34.26,34.26,40848.3896307934,19.2459,19.2571,19.229,19.229,40848.3896
2010-01-11 12:35:00,34.26,34.31,34.21,34.31,57344.85467399842,19.229,19.2571,19.201,19.2571,57344.8547
2010-01-11 12:40:00,34.31,34.32,34.3,34.32,30187.40882055886,19.2571,19.2627,19.2515,19.2627,30187.4088
2010-01-11 12:45:00,34.32,34.33,34.29,34.32,80799.01245651442,19.2627,19.2683,19.2459,19.2627,80799.0125
2010-01-11 12:50:00,34.33,34.36,34.31,34.34,29626.30456738862,19.2683,19.2852,19.2571,19.2739,29626.3046
2010-01-11 12:55:00,34.33,34.33,34.3,34.31,30748.513073729097,19.2683,19.2683,19.2515,19.2571,30748.5131
2010-01-11 13:00:00,34.31,34.32,34.3,34.32,30187.40882055886,19.2571,19.2627,19.2515,19.2627,30187.4088
2010-01-11 13:05:00,34.32,34.33,34.3,34.3,32768.48838514196,19.2627,19.2683,19.2515,19.2515,32768.4884
2010-01-11 13:10:00,34.31,34.32,34.29,34.31,34002.917742116486,19.2571,19.2627,19.2459,19.2571,34002.9177
2010-01-11 13:15:00,34.31,34.35,34.28,34.35,42531.70239030412,19.2571,19.2796,19.2403,19.2796,42531.7024
2010-01-11 13:20:00,34.35,34.41,34.35,34.41,37706.20581304006,19.2796,19.3132,19.2796,19.3132,37706.2058
2010-01-11 13:25:00,34.41,34.42,34.33,34.33,33778.476040848385,19.3132,19.3188,19.2683,19.2683,33778.476
2010-01-11 13:30:00,34.34,34.37,34.32,34.36,36022.89305352934,19.2739,19.2908,19.2627,19.2852,36022.8931
2010-01-11 13:35:00,34.36,34.36,34.33,34.33,18516.440354617887,19.2852,19.2852,19.2683,19.2683,18516.4404
2010-01-11 13:40:00,34.33,34.33,34.31,34.33,41858.37728649983,19.2683,19.2683,19.2571,19.2683,41858.3773
2010-01-11 13:45:00,34.32,34.36,34.3,34.3,28840.758612950285,19.2627,19.2852,19.2515,19.2515,28840.7586
2010-01-11 13:50:00,34.29,34.3,34.25,34.26,38042.8683649422,19.2459,19.2515,19.2234,19.229,38042.8684
2010-01-11 13:55:00,34.27,34.33,34.27,34.32,40287.28537762316,19.2347,19.2683,19.2347,19.2627,40287.2854
2010-01-11 14:00:00,34.32,34.39,34.31,34.39,50050.49938278532,19.2627,19.302,19.2571,19.302,50050.4994
2010-01-11 14:05:00,34.38,34.41,34.33,34.4,51846.032992930086,19.2964,19.3132,19.2683,19.3076,51846.033
2010-01-11 14:10:00,34.4,34.42,34.38,34.42,42307.26068903602,19.3076,19.3188,19.2964,19.3188,42307.2607
2010-01-11 14:15:00,34.42,34.47,34.39,34.41,63180.33890696892,19.3188,19.3469,19.302,19.3132,63180.3389
2010-01-11 14:20:00,34.4,34.43,34.39,34.39,44327.23600044888,19.3076,19.3245,19.302,19.302,44327.236
2010-01-11 14:25:00,34.39,34.4,34.33,34.33,47020.53641566603,19.302,19.3076,19.2683,19.2683,47020.5364
2010-01-11 14:30:00,34.33,34.35,34.31,34.33,60262.59679048367,19.2683,19.2796,19.2571,19.2683,60262.5968
2010-01-11 14:35:00,34.33,34.33,34.3,34.32,80462.34990461227,19.2683,19.2683,19.2515,19.2627,80462.3499
2010-01-11 14:40:00,34.32,34.39,34.32,34.35,126585.11951520592,19.2627,19.302,19.2627,19.2796,126585.1195
2010-01-11 14:45:00,34.35,34.37,34.31,34.31,54875.995960049375,19.2796,19.2908,19.2571,19.2571,54875.996
2010-01-11 14:50:00,34.32,34.33,34.3,34.33,83267.87117046346,19.2627,19.2683,19.2515,19.2683,83267.8712
2010-01-11 14:55:00,34.33,34.35,34.32,34.32,56110.4253170239,19.2683,19.2796,19.2627,19.2627,56110.4253
2010-01-11 15:00:00,34.32,34.33,34.26,34.28,264167.88239254855,19.2627,19.2683,19.229,19.2403,264167.8824
2010-01-11 15:05:00,34.28,34.29,34.24,34.26,147570.41858377284,19.2403,19.2459,19.2178,19.229,147570.4186
2010-01-11 15:10:00,34.26,34.27,34.24,34.25,104028.7285377623,19.229,19.2347,19.2178,19.2234,104028.7285
2010-01-11 15:15:00,34.25,34.26,34.24,34.24,64526.98911457748,19.2234,19.229,19.2178,19.2178,64526.9891
2010-01-11 15:20:00,34.24,34.27,34.22,34.27,206374.1443160139,19.2178,19.2347,19.2066,19.2347,206374.1443
2010-01-11 15:25:00,34.26,34.31,34.26,34.29,159353.60790034788,19.229,19.2571,19.229,19.2459,159353.6079
2010-01-11 15:30:00,34.29,34.34,34.28,34.34,71933.56525642464,19.2459,19.2739,19.2403,19.2739,71933.5653
2010-01-11 15:35:00,34.34,34.35,34.28,34.31,121198.51868477162,19.2739,19.2796,19.2403,19.2571,121198.5187
2010-01-11 15:40:00,34.31,34.41,34.3,34.4,150375.93984962406,19.2571,19.3132,19.2515,19.3076,150375.9398
2010-01-11 15:45:00,34.4,34.41,34.31,34.35,238581.5284479856,19.3076,19.3132,19.2571,19.2796,238581.5284
2010-01-11 15:50:00,34.34,34.41,34.34,34.41,226012.79317697228,19.2739,19.3132,19.2739,19.3132,226012.7932
2010-01-11 15:55:00,34.41,34.41,34.29,34.33,341263.60677813936,19.3132,19.3132,19.2459,19.2683,341263.6068
2010-01-12 09:30:00,34.75,34.75,34.38,34.58,337111.4353046796,19.5041,19.5041,19.2964,19.4087,337111.4353
2010-01-12 09:35:00,34.6,34.66,34.43,34.53,346986.8701604758,19.4199,19.4536,19.3245,19.3806,346986.8702
2010-01-12 09:40:00,34.53,34.68,34.43,34.58,254180.22668611823,19.3806,19.4648,19.3245,19.4087,254180.2267
2010-01-12 09:45:00,34.54,34.66,34.51,34.65,216698.4625743463,19.3862,19.4536,19.3694,19.4479,216698.4626
2010-01-12 09:50:00,34.65,34.66,34.5,34.58,138592.75053304902,19.4479,19.4536,19.3637,19.4087,138592.7505
2010-01-12 09:55:00,34.57,34.6,34.49,34.58,95275.50218830658,19.403,19.4199,19.3581,19.4087,95275.5022
2010-01-12 10:00:00,34.57,34.63,34.57,34.59,116148.58040623947,19.403,19.4367,19.403,19.4143,116148.5804
2010-01-12 10:05:00,34.59,34.71,34.57,34.65,141959.37605207047,19.4143,19.4816,19.403,19.4479,141959.3761
2010-01-12 10:10:00,34.65,34.73,34.61,34.68,104589.83279093256,19.4479,19.4928,19.4255,19.4648,104589.8328
2010-01-12 10:15:00,34.67,34.67,34.6,34.6,83155.65031982942,19.4592,19.4592,19.4199,19.4199,83155.6503
2010-01-12 10:20:00,34.61,34.66,34.53,34.64,84277.8588261699,19.4255,19.4536,19.3806,19.4423,84277.8588
2010-01-12 10:25:00,34.64,34.65,34.62,34.65,104477.6119402985,19.4423,19.4479,19.4311,19.4479,104477.6119
2010-01-12 10:30:00,34.65,34.66,34.64,34.65,45337.22365615532,19.4479,19.4536,19.4423,19.4479,45337.2237
2010-01-12 10:35:00,34.65,34.74,34.64,34.72,51060.48703849175,19.4479,19.4985,19.4423,19.4872,51060.487
2010-01-12 10:40:00,34.73,34.74,34.71,34.73,44776.119402985074,19.4928,19.4985,19.4816,19.4928,44776.1194
2010-01-12 10:45:00,34.73,34.77,34.73,34.75,283020.98529906856,19.4928,19.5153,19.4928,19.5041,283020.9853
2010-01-12 10:50:00,34.74,34.82,34.74,34.8,91011.10986421276,19.4985,19.5434,19.4985,19.5321,91011.1099
2010-01-12 10:55:00,34.8,34.81,34.63,34.64,160588.0372573224,19.5321,19.5377,19.4367,19.4423,160588.0373
2010-01-12 11:00:00,34.63,34.66,34.63,34.65,58579.28403097295,19.4367,19.4536,19.4367,19.4479,58579.284
2010-01-12 11:05:00,34.67,34.74,34.64,34.64,50611.60363595556,19.4592,19.4985,19.4423,19.4423,50611.6036
2010-01-12 11:10:00,34.65,34.75,34.63,34.75,43990.57344854674,19.4479,19.5041,19.4367,19.5041,43990.5734
2010-01-12 11:15:00,34.75,34.82,34.74,34.82,48703.84917517674,19.5041,19.5434,19.4985,19.5434,48703.8492
2010-01-12 11:20:00,34.82,34.83,34.81,34.83,54875.995960049375,19.5434,19.549,19.5377,19.549,54875.996
2010-01-12 11:25:00,34.84,34.91,34.82,34.9,92806.64347435754,19.5546,19.5939,19.5434,19.5883,92806.6435
2010-01-12 11:30:00,34.9,35.03,34.9,35.02,143642.68881158117,19.5883,19.6612,19.5883,19.6556,143642.6888
2010-01-12 11:35:00,35.02,35.03,34.86,34.9,89552.23880597015,19.6556,19.6612,19.5658,19.5883,89552.2388
2010-01-12 11:40:00,34.89,34.93,34.88,34.93,61160.36359555605,19.5826,19.6051,19.577,19.6051,61160.3636
2010-01-12 11:45:00,34.93,34.93,34.86,34.91,47581.64066883627,19.6051,19.6051,19.5658,19.5939,47581.6407
2010-01-12 11:50:00,34.9,34.91,34.73,34.73,73504.65716530131,19.5883,19.5939,19.4928,19.4928,73504.6572
2010-01-12 11:55:00,34.74,34.74,34.62,34.63,60935.92189428795,19.4985,19.4985,19.4311,19.4367,60935.9219
2010-01-12 12:00:00,34.63,34.72,34.62,34.7,65761.41847155201,19.4367,19.4872,19.4311,19.476,65761.4185
2010-01-12 12:05:00,34.7,34.7,34.56,34.57,55212.65851195152,19.476,19.476,19.3974,19.403,55212.6585
2010-01-12 12:10:00,34.57,34.57,34.49,34.51,28840.758612950285,19.403,19.403,19.3581,19.3694,28840.7586
2010-01-12 12:15:00,34.5,34.55,34.49,34.52,51958.25384356413,19.3637,19.3918,19.3581,19.375,51958.2538
2010-01-12 12:20:00,34.52,34.53,34.33,34.34,88542.25115026372,19.375,19.3806,19.2683,19.2739,88542.2512
2010-01-12 12:25:00,34.34,34.38,34.28,34.32,115363.03445180114,19.2739,19.2964,19.2403,19.2627,115363.0345
2010-01-12 12:30:00,34.32,34.35,34.26,34.32,81472.3375603187,19.2627,19.2796,19.229,19.2627,81472.3376
2010-01-12 12:35:00,34.32,34.35,34.3,34.33,30299.629671192903,19.2627,19.2796,19.2515,19.2683,30299.6297
2010-01-12 12:40:00,34.34,34.4,34.29,34.4,36920.65985860173,19.2739,19.3076,19.2459,19.3076,36920.6599
2010-01-12 12:45:00,34.4,34.44,34.37,34.37,28616.31691168219,19.3076,19.3301,19.2908,19.2908,28616.3169
2010-01-12 12:50:00,34.37,34.37,34.25,34.31,57569.29637526653,19.2908,19.2908,19.2234,19.2571,57569.2964
2010-01-12 12:55:00,34.3,34.31,34.24,34.29,32431.82583323981,19.2515,19.2571,19.2178,19.2459,32431.8258
2010-01-12 13:00:00,34.29,34.36,34.28,34.32,33890.69689148243,19.2459,19.2852,19.2403,19.2627,33890.6969
2010-01-12 13:05:00,34.31,34.32,34.2,34.2,46234.990461227695,19.2571,19.2627,19.1954,19.1954,46234.9905
2010-01-12 13:10:00,34.2,34.31,34.2,34.3,36359.55560543149,19.1954,19.2571,19.1954,19.2515,36359.5556
2010-01-12 13:15:00,34.3,34.33,34.23,34.23,26484.12074963528,19.2515,19.2683,19.2122,19.2122,26484.1207
2010-01-12 13:20:00,34.23,34.24,34.2,34.2,26820.783301537424,19.2122,19.2178,19.1954,19.1954,26820.7833
2010-01-12 13:25:00,34.19,34.22,34.17,34.22,26371.89989900124,19.1898,19.2066,19.1785,19.2066,26371.8999
2010-01-12 13:30:00,34.22,34.28,34.21,34.27,32319.604982605768,19.2066,19.2403,19.201,19.2347,32319.605
2010-01-12 13:35:00,34.28,34.31,34.23,34.27,34002.917742116486,19.2403,19.2571,19.2122,19.2347,34002.9177
2010-01-12 13:40:00,34.27,34.33,34.24,34.32,31982.942430703624,19.2347,19.2683,19.2178,19.2627,31982.9424
2010-01-12 13:45:00,34.32,34.46,34.31,34.46,72719.11121086297,19.2627,19.3413,19.2571,19.3413,72719.1112
2010-01-12 13:50:00,34.46,34.51,34.41,34.5,42082.818987767925,19.3413,19.3694,19.3132,19.3637,42082.819
2010-01-12 13:55:00,34.51,34.63,34.5,34.63,60711.48019301986,19.3694,19.4367,19.3637,19.4367,60711.4802
2010-01-12 14:00:00,34.63,34.65,34.58,34.65,84502.300527438,19.4367,19.4479,19.4087,19.4479,84502.3005
2010-01-12 14:05:00,34.66,34.66,34.53,34.54,33329.5926383122,19.4536,19.4536,19.3806,19.3862,33329.5926
2010-01-12 14:10:00,34.53,34.54,34.48,34.48,28840.758612950285,19.3806,19.3862,19.3525,19.3525,28840.7586
2010-01-12 14:15:00,34.47,34.49,34.44,34.49,33666.25519021434,19.3469,19.3581,19.3301,19.3581,33666.2552
2010-01-12 14:20:00,34.49,34.49,34.37,34.39,25810.795645831,19.3581,19.3581,19.2908,19.302,25810.7956
2010-01-12 14:25:00,34.38,34.44,34.35,34.42,44551.67770171697,19.2964,19.3301,19.2796,19.3188,44551.6777
2010-01-12 14:30:00,34.44,34.46,34.4,34.41,38379.53091684435,19.3301,19.3413,19.3076,19.3132,38379.5309
2010-01-12 14:35:00,34.41,34.43,34.39,34.42,36696.21815733363,19.3132,19.3245,19.302,19.3188,36696.2182
2010-01-12 14:40:00,34.42,34.42,34.37,34.4,62282.57210189653,19.3188,19.3188,19.2908,19.3076,62282.5721
2010-01-12 14:45:00,34.4,34.49,34.38,34.49,42980.58579284031,19.3076,19.3581,19.2964,19.3581,42980.5858
2010-01-12 14:50:00,34.49,34.55,34.48,34.48,92806.64347435754,19.3581,19.3918,19.3525,19.3525,92806.6435
2010-01-12 14:55:00,34.49,34.51,34.47,34.47,46683.87386376388,19.3581,19.3694,19.3469,19.3469,46683.8739
2010-01-12 15:00:00,34.48,34.51,34.46,34.49,63517.001458871055,19.3525,19.3694,19.3413,19.3581,63517.0015
2010-01-12 15:05:00,34.49,34.51,34.45,34.47,67220.28952979464,19.3581,19.3694,19.3357,19.3469,67220.2895
2010-01-12 15:10:00,34.46,34.51,34.45,34.46,35910.67220289529,19.3413,19.3694,19.3357,19.3413,35910.6722
2010-01-12 15:15:00,34.46,34.49,34.42,34.47,42307.26068903602,19.3413,19.3581,19.3188,19.3469,42307.2607
2010-01-12 15:20:00,34.48,34.48,34.41,34.42,42868.36494220626,19.3525,19.3525,19.3132,19.3188,42868.3649
2010-01-12 15:25:00,34.41,34.5,34.41,34.49,79789.02480080798,19.3132,19.3637,19.3132,19.3581,79789.0248
2010-01-12 15:30:00,34.5,34.55,34.47,34.5,95275.50218830658,19.3637,19.3918,19.3469,19.3637,95275.5022
2010-01-12 15:35:00,34.49,34.5,34.25,34.26,180114.4652676467,19.3581,19.3637,19.2234,19.229,180114.4653
2010-01-12 15:40:00,34.26,34.31,34.21,34.31,156435.86578386262,19.229,19.2571,19.201,19.2571,156435.8658
2010-01-12 15:45:00,34.31,34.41,34.3,34.39,149590.39389518573,19.2571,19.3132,19.2515,19.302,149590.3939
2010-01-12 15:50:00,34.4,34.43,34.29,34.29,182695.54483222985,19.3076,19.3245,19.2459,19.2459,182695.5448
2010-01-12 15:55:00,34.29,34.36,34.29,34.33,368084.3900796768,19.2459,19.2852,19.2459,19.2683,368084.3901
2010-01-13 09:30:00,34.39,34.41,34.22,34.36,132196.1620469083,19.302,19.3132,19.2066,19.2852,132196.162
2010-01-13 09:35:00,34.34,34.52,34.34,34.49,57569.29637526653,19.2739,19.375,19.2739,19.3581,57569.2964
2010-01-13 09:40:00,34.45,34.64,34.31,34.31,68005.83548423297,19.3357,19.4423,19.2571,19.2571,68005.8355
2010-01-13 09:45:00,34.31,34.4,33.99,34.0,157894.73684210525,19.2571,19.3076,19.0775,19.0831,157894.7368
2010-01-13 09:50:00,34.0,34.04,33.93,33.95,129166.19907978902,19.0831,19.1056,19.0438,19.0551,129166.1991
2010-01-13 09:55:00,33.95,34.0,33.86,33.89,133093.9288519807,19.0551,19.0831,19.0045,19.0214,133093.9289
2010-01-13 10:00:00,33.9,33.95,33.84,33.92,111771.9672315116,19.027,19.0551,18.9933,19.0382,111771.9672
2010-01-13 10:05:00,33.92,33.92,33.82,33.89,151610.36920659858,19.0382,19.0382,18.9821,19.0214,151610.3692
2010-01-13 10:10:00,33.89,33.91,33.85,33.9,67108.06867916058,19.0214,19.0326,18.9989,19.027,67108.0687
2010-01-13 10:15:00,33.9,33.9,33.73,33.79,107507.5749074178,19.027,19.027,18.9316,18.9652,107507.5749
2010-01-13 10:20:00,33.78,33.79,33.63,33.65,104477.6119402985,18.9596,18.9652,18.8754,18.8867,104477.6119
2010-01-13 10:25:00,33.64,33.75,33.63,33.7,44888.34025361912,18.8811,18.9428,18.8754,18.9147,44888.3403
2010-01-13 10:30:00,33.7,33.74,33.67,33.73,49264.95342834698,18.9147,18.9372,18.8979,18.9316,49264.9534
2010-01-13 10:35:00,33.73,33.8,33.72,33.75,54875.995960049375,18.9316,18.9709,18.926,18.9428,54875.996
2010-01-13 10:40:00,33.75,33.8,33.75,33.76,43990.57344854674,18.9428,18.9709,18.9428,18.9484,43990.5734
2010-01-13 10:45:00,33.76,33.78,33.54,33.57,181124.45292335315,18.9484,18.9596,18.8249,18.8418,181124.4529
2010-01-13 10:50:00,33.57,33.66,33.54,33.64,49377.17427898103,18.8418,18.8923,18.8249,18.8811,49377.1743
2010-01-13 10:55:00,33.64,33.67,33.62,33.65,48591.6283245427,18.8811,18.8979,18.8698,18.8867,48591.6283
2010-01-13 11:00:00,33.66,33.71,33.66,33.7,45786.1070586915,18.8923,18.9203,18.8923,18.9147,45786.1071
2010-01-13 11:05:00,33.71,33.71,33.68,33.68,49152.73257771294,18.9203,18.9203,18.9035,18.9035,49152.7326
2010-01-13 11:10:00,33.69,33.69,33.63,33.66,38940.63517001459,18.9091,18.9091,18.8754,18.8923,38940.6352
2010-01-13 11:15:00,33.66,33.74,33.66,33.72,38042.8683649422,18.8923,18.9372,18.8923,18.926,38042.8684
2010-01-13 11:20:00,33.73,33.88,33.72,33.86,74626.86567164179,18.9316,19.0158,18.926,19.0045,74626.8657
2010-01-13 11:25:00,33.86,33.93,33.86,33.88,94938.83963640445,19.0045,19.0438,19.0045,19.0158,94938.8396
2010-01-13 11:30:00,33.88,33.91,33.86,33.87,82482.32521602513,19.0158,19.0326,19.0045,19.0101,82482.3252
2010-01-13 11:35:00,33.87,33.91,33.87,33.89,48703.84917517674,19.0101,19.0326,19.0101,19.0214,48703.8492
2010-01-13 11:40:00,33.89,33.9,33.87,33.87,73280.21546403322,19.0214,19.027,19.0101,19.0101,73280.2155
2010-01-13 11:45:00,33.87,33.88,33.82,33.86,45112.781954887214,19.0101,19.0158,18.9821,19.0045,45112.782
2010-01-13 11:50:00,33.86,33.87,33.84,33.84,43317.24834474245,19.0045,19.0101,18.9933,18.9933,43317.2483
2010-01-13 11:55:00,33.84,33.84,33.8,33.81,97632.14005162158,18.9933,18.9933,18.9709,18.9765,97632.1401
2010-01-13 12:00:00,33.81,34.01,33.81,34.0,126809.56121647402,18.9765,19.0887,18.9765,19.0831,126809.5612
2010-01-13 12:05:00,33.99,34.0,33.92,33.93,42868.36494220626,19.0775,19.0831,19.0382,19.0438,42868.3649
2010-01-13 12:10:00,33.92,33.92,33.88,33.89,29962.967119290763,19.0382,19.0382,19.0158,19.0214,29962.9671
2010-01-13 12:15:00,33.89,33.91,33.83,33.9,45225.00280552126,19.0214,19.0326,18.9877,19.027,45225.0028
2010-01-13 12:20:00,33.9,33.92,33.9,33.92,21321.961620469083,19.027,19.0382,19.027,19.0382,21321.9616
2010-01-13 12:25:00,33.92,33.95,33.9,33.92,31085.17562563124,19.0382,19.0551,19.027,19.0382,31085.1756
2010-01-13 12:30:00,33.92,33.92,33.9,33.92,38042.8683649422,19.0382,19.0382,19.027,19.0382,38042.8684
2010-01-13 12:35:00,33.92,33.99,33.92,33.96,79003.47884636965,19.0382,19.0775,19.0382,19.0607,79003.4788
2010-01-13 12:40:00,33.97,33.97,33.94,33.94,41858.37728649983,19.0663,19.0663,19.0494,19.0494,41858.3773
2010-01-13 12:45:00,33.93,33.94,33.9,33.92,28279.654359780045,19.0438,19.0494,19.027,19.0382,28279.6544
2010-01-13 12:50:00,33.92,33.93,33.92,33.93,26147.458197733136,19.0382,19.0438,19.0382,19.0438,26147.4582
2010-01-13 12:55:00,33.94,33.98,33.9,33.91,30860.733924363147,19.0494,19.0719,19.027,19.0326,30860.7339
2010-01-13 13:00:00,33.9,33.91,33.81,33.82,40623.9479295253,19.027,19.0326,18.9765,18.9821,40623.9479
2010-01-13 13:05:00,33.82,33.86,33.82,33.85,21883.06587363932,18.9821,19.0045,18.9821,18.9989,21883.0659
2010-01-13 13:10:00,33.85,33.86,33.83,33.83,30636.29222309505,18.9989,19.0045,18.9877,18.9877,30636.2922
2010-01-13 13:15:00,33.83,33.83,33.75,33.76,52519.35809673437,18.9877,18.9877,18.9428,18.9484,52519.3581
2010-01-13 13:20:00,33.75,33.76,33.7,33.7,49040.51172707889,18.9428,18.9484,18.9147,18.9147,49040.5117
2010-01-13 13:25:00,33.7,33.75,33.7,33.75,46796.094714397936,18.9147,18.9428,18.9147,18.9428,46796.0947
2010-01-13 13:30:00,33.75,33.79,33.74,33.75,68566.93973740321,18.9428,18.9652,18.9372,18.9428,68566.9397
2010-01-13 13:35:00,33.74,33.8,33.72,33.79,49152.73257771294,18.9372,18.9709,18.926,18.9652,49152.7326
2010-01-13 13:40:00,33.79,33.83,33.79,33.81,48367.1866232746,18.9652,18.9877,18.9652,18.9765,48367.1866
2010-01-13 13:45:00,33.81,33.82,33.81,33.81,21546.403321737176,18.9765,18.9821,18.9765,18.9765,21546.4033
2010-01-13 13:50:00,33.81,33.84,33.77,33.84,55661.54191448771,18.9765,18.9933,18.954,18.9933,55661.5419
2010-01-13 13:55:00,33.84,33.84,33.72,33.72,43653.91089664459,18.9933,18.9933,18.926,18.926,43653.9109
2010-01-13 14:00:00,33.72,33.79,33.7,33.75,98529.90685669395,18.926,18.9652,18.9147,18.9428,98529.9069
2010-01-13 14:05:00,33.75,33.75,33.7,33.72,45786.1070586915,18.9428,18.9428,18.9147,18.926,45786.1071
2010-01-13 14:10:00,33.71,33.75,33.71,33.73,60487.038491751766,18.9203,18.9428,18.9203,18.9316,60487.0385
2010-01-13 14:15:00,33.73,33.74,33.73,33.73,30411.85052182696,18.9316,18.9372,18.9316,18.9316,30411.8505
2010-01-13 14:20:00,33.73,33.74,33.67,33.73,51846.032992930086,18.9316,18.9372,18.8979,18.9316,51846.033
2010-01-13 14:25:00,33.72,33.75,33.72,33.73,35798.45135226125,18.926,18.9428,18.926,18.9316,35798.4514
2010-01-13 14:30:00,33.73,33.79,33.73,33.79,43653.91089664459,18.9316,18.9652,18.9316,18.9652,43653.9109
2010-01-13 14:35:00,33.79,33.79,33.78,33.78,34788.46369655482,18.9652,18.9652,18.9596,18.9596,34788.4637
2010-01-13 14:40:00,33.78,33.79,33.75,33.76,42868.36494220626,18.9596,18.9652,18.9428,18.9484,42868.3649
2010-01-13 14:45:00,33.76,33.8,33.7,33.73,182583.32398159572,18.9484,18.9709,18.9147,18.9316,182583.324
2010-01-13 14:50:00,33.72,33.78,33.72,33.75,98417.68600605991,18.926,18.9596,18.926,18.9428,98417.686
2010-01-13 14:55:00,33.74,33.75,33.73,33.75,100325.44046683871,18.9372,18.9428,18.9316,18.9428,100325.4405
2010-01-13 15:00:00,33.75,33.76,33.74,33.75,116373.02210750755,18.9428,18.9484,18.9372,18.9428,116373.0221
2010-01-13 15:05:00,33.75,33.75,33.74,33.74,88542.25115026372,18.9428,18.9428,18.9372,18.9372,88542.2512
2010-01-13 15:10:00,33.74,33.75,33.72,33.72,91796.6558186511,18.9372,18.9428,18.926,18.926,91796.6558
2010-01-13 15:15:00,33.72,33.73,33.67,33.72,114689.70934799685,18.926,18.9316,18.8979,18.926,114689.7093
2010-01-13 15:20:00,33.72,33.74,33.71,33.73,81472.3375603187,18.926,18.9372,18.9203,18.9316,81472.3376
2010-01-13 15:25:00,33.73,33.75,33.67,33.67,162720.23341936932,18.9316,18.9428,18.8979,18.8979,162720.2334
2010-01-13 15:30:00,33.67,33.74,33.65,33.73,187408.82055885985,18.8979,18.9372,18.8867,18.9316,187408.8206
2010-01-13 15:35:00,33.73,33.74,33.7,33.74,134328.3582089552,18.9316,18.9372,18.9147,18.9372,134328.3582
2010-01-13 15:40:00,33.74,33.74,33.65,33.66,149253.73134328358,18.9372,18.9372,18.8867,18.8923,149253.7313
2010-01-13 15:45:00,33.66,33.76,33.65,33.76,370441.0279429918,18.8923,18.9484,18.8867,18.9484,370441.0279
2010-01-13 15:50:00,33.75,33.79,33.75,33.77,306475.14308158454,18.9428,18.9652,18.9428,18.954,306475.1431
2010-01-13 15:55:00,33.77,33.81,33.77,33.78,466165.41353383457,18.954,18.9765,18.954,18.9596,466165.4135
2010-01-14 09:30:00,33.71,33.75,33.46,33.46,122432.94804174616,18.9203,18.9428,18.78,18.78,122432.948
2010-01-14 09:35:00,33.44,33.47,33.4,33.45,104589.83279093256,18.7688,18.7856,18.7464,18.7744,104589.8328
2010-01-14 09:40:00,33.44,33.51,33.41,33.43,65536.97677028392,18.7688,18.8081,18.752,18.7632,65536.9768
2010-01-14 09:45:00,33.41,33.55,33.39,33.39,56559.30871956009,18.752,18.8305,18.7407,18.7407,56559.3087
2010-01-14 09:50:00,33.39,33.49,33.33,33.47,83716.75457299966,18.7407,18.7969,18.7071,18.7856,83716.7546
2010-01-14 09:55:00,33.48,33.54,33.44,33.46,74177.98226910559,18.7913,18.8249,18.7688,18.78,74177.9823
2010-01-14 10:00:00,33.46,33.57,33.45,33.55,67781.39378296486,18.78,18.8418,18.7744,18.8305,67781.3938
2010-01-14 10:05:00,33.55,33.57,33.54,33.56,84838.96307934013,18.8305,18.8418,18.8249,18.8362,84838.9631
2010-01-14 10:10:00,33.55,33.75,33.55,33.75,57344.85467399842,18.8305,18.9428,18.8305,18.9428,57344.8547
2010-01-14 10:15:00,33.75,33.75,33.64,33.69,37706.20581304006,18.9428,18.9428,18.8811,18.9091,37706.2058
2010-01-14 10:20:00,33.69,33.82,33.69,33.77,91011.10986421276,18.9091,18.9821,18.9091,18.954,91011.1099
2010-01-14 10:25:00,33.77,33.84,33.74,33.84,84726.74222870609,18.954,18.9933,18.9372,18.9933,84726.7422
2010-01-14 10:30:00,33.84,33.89,33.72,33.72,81135.67500841655,18.9933,19.0214,18.926,18.926,81135.675
2010-01-14 10:35:00,33.71,33.71,33.54,33.59,62058.13040062843,18.9203,18.9203,18.8249,18.853,62058.1304
2010-01-14 10:40:00,33.59,33.6,33.54,33.58,31870.72158006957,18.853,18.8586,18.8249,18.8474,31870.7216
2010-01-14 10:45:00,33.58,33.58,33.5,33.52,30075.18796992481,18.8474,18.8474,18.8025,18.8137,30075.188
2010-01-14 10:50:00,33.51,33.58,33.43,33.44,31197.396476265287,18.8081,18.8474,18.7632,18.7688,31197.3965
2010-01-14 10:55:00,33.44,33.44,33.38,33.39,38267.3100662103,18.7688,18.7688,18.7351,18.7407,38267.3101
2010-01-14 11:00:00,33.4,33.4,33.18,33.25,155650.3198294243,18.7464,18.7464,18.6229,18.6622,155650.3198
2010-01-14 11:05:00,33.26,33.33,33.21,33.25,73504.65716530131,18.6678,18.7071,18.6397,18.6622,73504.6572
2010-01-14 11:10:00,33.24,33.25,33.11,33.14,99764.33621366847,18.6566,18.6622,18.5836,18.6004,99764.3362
2010-01-14 11:15:00,33.11,33.12,33.04,33.06,129390.64078105713,18.5836,18.5892,18.5443,18.5555,129390.6408
2010-01-14 11:20:00,33.05,33.12,33.03,33.03,90562.22646167658,18.5499,18.5892,18.5387,18.5387,90562.2265
2010-01-14 11:25:00,33.04,33.1,33.03,33.09,70025.81079564583,18.5443,18.578,18.5387,18.5724,70025.8108
2010-01-14 11:30:00,33.06,33.13,33.06,33.1,150151.49814835595,18.5555,18.5948,18.5555,18.578,150151.4981
2010-01-14 11:35:00,33.09,33.19,33.09,33.18,46010.5487599596,18.5724,18.6285,18.5724,18.6229,46010.5488
2010-01-14 11:40:00,33.19,33.21,33.16,33.16,38828.414319380536,18.6285,18.6397,18.6116,18.6116,38828.4143
2010-01-14 11:45:00,33.17,33.19,33.16,33.17,31421.838177533384,18.6173,18.6285,18.6116,18.6173,31421.8382
2010-01-14 11:50:00,33.17,33.2,33.15,33.18,40399.50622825721,18.6173,18.6341,18.606,18.6229,40399.5062
2010-01-14 11:55:00,33.18,33.22,33.18,33.22,20648.6365166648,18.6229,18.6453,18.6229,18.6453,20648.6365
2010-01-14 12:00:00,33.22,33.27,33.22,33.25,22780.832678711704,18.6453,18.6734,18.6453,18.6622,22780.8327
2010-01-14 12:05:00,33.25,33.26,33.22,33.25,15598.698238132643,18.6622,18.6678,18.6453,18.6622,15598.6982
2010-01-14 12:10:00,33.25,33.26,33.22,33.26,28728.53776231624,18.6622,18.6678,18.6453,18.6678,28728.5378
2010-01-14 12:15:00,33.26,33.29,33.26,33.26,27381.887554707664,18.6678,18.6846,18.6678,18.6678,27381.8876
2010-01-14 12:20:00,33.27,33.28,33.25,33.27,21097.519919200982,18.6734,18.679,18.6622,18.6734,21097.5199
2010-01-14 12:25:00,33.27,33.36,33.27,33.35,58242.62147907081,18.6734,18.7239,18.6734,18.7183,58242.6215
2010-01-14 12:30:00,33.35,33.51,33.35,33.46,121871.8437885759,18.7183,18.8081,18.7183,18.78,121871.8438
2010-01-14 12:35:00,33.46,33.46,33.42,33.43,35798.45135226125,18.78,18.78,18.7576,18.7632,35798.4514
2010-01-14 12:40:00,33.43,33.44,33.41,33.42,21546.403321737176,18.7632,18.7688,18.752,18.7576,21546.4033
2010-01-14 12:45:00,33.42,33.47,33.42,33.47,43429.4691953765,18.7576,18.7856,18.7576,18.7856,43429.4692
2010-01-14 12:50:00,33.48,33.55,33.48,33.53,49826.05768151722,18.7913,18.8305,18.7913,18.8193,49826.0577
2010-01-14 12:55:00,33.53,33.55,33.51,33.53,23903.04118505218,18.8193,18.8305,18.8081,18.8193,23903.0412
2010-01-14 13:00:00,33.53,33.56,33.52,33.53,27830.77095724385,18.8193,18.8362,18.8137,18.8193,27830.771
2010-01-14 13:05:00,33.54,33.62,33.54,33.6,65873.63932218606,18.8249,18.8698,18.8249,18.8586,65873.6393
2010-01-14 13:10:00,33.61,33.74,33.61,33.74,74402.4239703737,18.8642,18.9372,18.8642,18.9372,74402.424
2010-01-14 13:15:00,33.74,33.75,33.66,33.67,101896.5323757154,18.9372,18.9428,18.8923,18.8979,101896.5324
2010-01-14 13:20:00,33.67,33.71,33.63,33.7,60262.59679048367,18.8979,18.9203,18.8754,18.9147,60262.5968
2010-01-14 13:25:00,33.69,33.78,33.69,33.77,68566.93973740321,18.9091,18.9596,18.9091,18.954,68566.9397
2010-01-14 13:30:00,33.77,33.96,33.76,33.95,157109.19088766692,18.954,19.0607,18.9484,19.0551,157109.1909
2010-01-14 13:35:00,33.95,34.06,33.94,33.98,129839.5241835933,19.0551,19.1168,19.0494,19.0719,129839.5242
2010-01-14 13:40:00,34.01,34.08,34.01,34.01,86297.83413758276,19.0887,19.128,19.0887,19.0887,86297.8341
2010-01-14 13:45:00,34.01,34.06,34.0,34.03,56671.529570194136,19.0887,19.1168,19.0831,19.1,56671.5296
2010-01-14 13:50:00,34.02,34.06,34.01,34.03,63180.33890696892,19.0943,19.1168,19.0887,19.1,63180.3389
2010-01-14 13:55:00,34.02,34.03,33.96,34.0,33329.5926383122,19.0943,19.1,19.0607,19.0831,33329.5926
2010-01-14 14:00:00,34.0,34.06,33.99,34.04,46122.76961059365,19.0831,19.1168,19.0775,19.1056,46122.7696
2010-01-14 14:05:00,34.05,34.05,33.92,33.92,33441.813488946245,19.1112,19.1112,19.0382,19.0382,33441.8135
2010-01-14 14:10:00,33.93,33.95,33.86,33.86,89552.23880597015,19.0438,19.0551,19.0045,19.0045,89552.2388
2010-01-14 14:15:00,33.86,33.86,33.75,33.75,116597.46380877566,19.0045,19.0045,18.9428,18.9428,116597.4638
2010-01-14 14:20:00,33.75,33.79,33.72,33.75,44215.01514981483,18.9428,18.9652,18.926,18.9428,44215.0151
2010-01-14 14:25:00,33.75,33.81,33.73,33.77,37369.54326113792,18.9428,18.9765,18.9316,18.954,37369.5433
2010-01-14 14:30:00,33.77,33.78,33.74,33.75,30411.85052182696,18.954,18.9596,18.9372,18.9428,30411.8505
2010-01-14 14:35:00,33.75,33.84,33.74,33.83,46234.990461227695,18.9428,18.9933,18.9372,18.9877,46234.9905
2010-01-14 14:40:00,33.83,33.84,33.78,33.8,30411.85052182696,18.9877,18.9933,18.9596,18.9709,30411.8505
2010-01-14 14:45:00,33.8,33.84,33.79,33.8,36359.55560543149,18.9709,18.9933,18.9652,18.9709,36359.5556
2010-01-14 14:50:00,33.79,33.83,33.77,33.83,33666.25519021434,18.9652,18.9877,18.954,18.9877,33666.2552
2010-01-14 14:55:00,33.84,33.84,33.78,33.81,37593.984962406015,18.9933,18.9933,18.9596,18.9765,37593.985
2010-01-14 15:00:00,33.79,33.93,33.79,33.92,75749.07417798227,18.9652,19.0438,18.9652,19.0382,75749.0742
2010-01-14 15:05:00,33.92,34.06,33.88,34.04,203344.1813488946,19.0382,19.1168,19.0158,19.1056,203344.1813
2010-01-14 15:10:00,34.04,34.05,33.97,34.02,64639.209965211536,19.1056,19.1112,19.0663,19.0943,64639.21
2010-01-14 15:15:00,34.0,34.03,33.96,33.98,41633.93558523173,19.0831,19.1,19.0607,19.0719,41633.9356
2010-01-14 15:20:00,33.98,34.14,33.98,34.06,222421.7259566828,19.0719,19.1617,19.0719,19.1168,222421.726
2010-01-14 15:25:00,34.05,34.05,33.92,33.92,72382.44865896083,19.1112,19.1112,19.0382,19.0382,72382.4487
2010-01-14 15:30:00,33.92,34.02,33.91,34.02,90786.66816294468,19.0382,19.0943,19.0326,19.0943,90786.6682
2010-01-14 15:35:00,34.02,34.02,33.91,33.94,110425.31702390304,19.0943,19.0943,19.0326,19.0494,110425.317
2010-01-14 15:40:00,33.95,34.13,33.95,34.09,167209.06744473122,19.0551,19.1561,19.0551,19.1336,167209.0674
2010-01-14 15:45:00,34.09,34.25,34.08,34.17,246661.42969363707,19.1336,19.2234,19.128,19.1785,246661.4297
2010-01-14 15:50:00,34.17,34.2,34.1,34.15,219728.4255414656,19.1785,19.1954,19.1392,19.1673,219728.4255
2010-01-14 15:55:00,34.14,34.16,34.09,34.1,214902.9289642016,19.1617,19.1729,19.1336,19.1392,214902.929
2010-01-15 09:30:00,33.89,33.89,33.43,33.46,1138704.971383683,19.0214,19.0214,18.7632,18.78,1138704.9714
2010-01-15 09:35:00,33.46,33.5,33.32,33.47,133318.3705532488,18.78,18.8025,18.7015,18.7856,133318.3706
2010-01-15 09:40:00,33.43,33.59,33.43,33.55,69015.8231399394,18.7632,18.853,18.7632,18.8305,69015.8231
2010-01-15 09:45:00,33.55,33.87,33.54,33.68,158455.8410952755,18.8305,19.0101,18.8249,18.9035,158455.8411
2010-01-15 09:50:00,33.67,33.72,33.58,33.59,126697.34036583996,18.8979,18.926,18.8474,18.853,126697.3404
2010-01-15 09:55:00,33.59,33.67,33.43,33.43,158680.2827965436,18.853,18.8979,18.7632,18.7632,158680.2828
2010-01-15 10:00:00,33.43,33.43,33.31,33.36,85961.17158568061,18.7632,18.7632,18.6958,18.7239,85961.1716
2010-01-15 10:05:00,33.37,33.42,33.27,33.3,124789.58590506116,18.7295,18.7576,18.6734,18.6902,124789.5859
2010-01-15 10:10:00,33.3,33.45,33.29,33.41,64863.65166647963,18.6902,18.7744,18.6846,18.752,64863.6517
2010-01-15 10:15:00,33.41,33.48,33.35,33.44,115924.13870497138,18.752,18.7913,18.7183,18.7688,115924.1387
2010-01-15 10:20:00,33.44,33.44,33.34,33.35,50499.38278532151,18.7688,18.7688,18.7127,18.7183,50499.3828
2010-01-15 10:25:00,33.35,33.48,33.31,33.41,128941.75737852092,18.7183,18.7913,18.6958,18.752,128941.7574
2010-01-15 10:30:00,33.41,33.47,33.36,33.46,84277.8588261699,18.752,18.7856,18.7239,18.78,84277.8588
2010-01-15 10:35:00,33.46,33.47,33.42,33.43,90001.12220850633,18.78,18.7856,18.7576,18.7632,90001.1222
2010-01-15 10:40:00,33.44,33.5,33.4,33.5,90337.78476040848,18.7688,18.8025,18.7464,18.8025,90337.7848
2010-01-15 10:45:00,33.5,33.51,33.44,33.47,75973.51587925036,18.8025,18.8081,18.7688,18.7856,75973.5159
2010-01-15 10:50:00,33.46,33.47,33.41,33.41,95275.50218830658,18.78,18.7856,18.752,18.752,95275.5022
2010-01-15 10:55:00,33.41,33.45,33.4,33.43,94041.07283133206,18.752,18.7744,18.7464,18.7632,94041.0728
2010-01-15 11:00:00,33.41,33.45,33.41,33.45,93367.74772752776,18.752,18.7744,18.752,18.7744,93367.7477
2010-01-15 11:05:00,33.46,33.55,33.45,33.53,62282.57210189653,18.78,18.8305,18.7744,18.8193,62282.5721
2010-01-15 11:10:00,33.54,33.59,33.51,33.55,67781.39378296486,18.8249,18.853,18.8081,18.8305,67781.3938
2010-01-15 11:15:00,33.54,33.56,33.51,33.51,44663.89855235103,18.8249,18.8362,18.8081,18.8081,44663.8986
2010-01-15 11:20:00,33.51,33.54,33.48,33.54,58130.40062843676,18.8081,18.8249,18.7913,18.8249,58130.4006
2010-01-15 11:25:00,33.53,33.61,33.53,33.56,132420.6037481764,18.8193,18.8642,18.8193,18.8362,132420.6037
2010-01-15 11:30:00,33.55,33.56,33.51,33.52,91684.43496801706,18.8305,18.8362,18.8081,18.8137,91684.435
2010-01-15 11:35:00,33.52,33.61,33.52,33.59,45112.781954887214,18.8137,18.8642,18.8137,18.853,45112.782
2010-01-15 11:40:00,33.59,33.63,33.58,33.61,86410.05498821681,18.853,18.8754,18.8474,18.8642,86410.055
2010-01-15 11:45:00,33.62,33.67,33.6,33.67,101896.5323757154,18.8698,18.8979,18.8586,18.8979,101896.5324
2010-01-15 11:50:00,33.67,33.71,33.65,33.71,82818.98776792728,18.8979,18.9203,18.8867,18.9203,82818.9878
2010-01-15 11:55:00,33.7,33.71,33.67,33.7,53080.46234990461,18.9147,18.9203,18.8979,18.9147,53080.4623
2010-01-15 12:00:00,33.69,33.73,33.68,33.73,104477.6119402985,18.9091,18.9316,18.9035,18.9316,104477.6119
2010-01-15 12:05:00,33.73,33.74,33.69,33.72,91235.55156548086,18.9316,18.9372,18.9091,18.926,91235.5516
2010-01-15 12:10:00,33.71,33.72,33.67,33.67,52070.47469419818,18.9203,18.926,18.8979,18.8979,52070.4747
2010-01-15 12:15:00,33.67,33.67,33.64,33.65,35910.67220289529,18.8979,18.8979,18.8811,18.8867,35910.6722
2010-01-15 12:20:00,33.64,33.64,33.59,33.6,49040.51172707889,18.8811,18.8811,18.853,18.8586,49040.5117
2010-01-15 12:25:00,33.6,33.6,33.51,33.53,72045.78610705868,18.8586,18.8586,18.8081,18.8193,72045.7861
2010-01-15 12:30:00,33.52,33.53,33.5,33.5,44327.23600044888,18.8137,18.8193,18.8025,18.8025,44327.236
2010-01-15 12:35:00,33.5,33.52,33.49,33.52,29065.20031421838,18.8025,18.8137,18.7969,18.8137,29065.2003
2010-01-15 12:40:00,33.51,33.54,33.49,33.51,40623.9479295253,18.8081,18.8249,18.7969,18.8081,40623.9479
2010-01-15 12:45:00,33.5,33.52,33.49,33.51,38042.8683649422,18.8025,18.8137,18.7969,18.8081,38042.8684
2010-01-15 12:50:00,33.51,33.51,33.48,33.51,102345.4157782516,18.8081,18.8081,18.7913,18.8081,102345.4158
2010-01-15 12:55:00,33.51,33.55,33.5,33.53,29177.42116485243,18.8081,18.8305,18.8025,18.8193,29177.4212
2010-01-15 13:00:00,33.53,33.59,33.53,33.59,32095.16328133767,18.8193,18.853,18.8193,18.853,32095.1633
2010-01-15 13:05:00,33.59,33.6,33.54,33.57,32656.26753450791,18.853,18.8586,18.8249,18.8418,32656.2675
2010-01-15 13:10:00,33.57,33.58,33.55,33.55,37032.880709235775,18.8418,18.8474,18.8305,18.8305,37032.8807
2010-01-15 13:15:00,33.56,33.58,33.55,33.58,35349.56794972506,18.8362,18.8474,18.8305,18.8474,35349.5679
2010-01-15 13:20:00,33.58,33.58,33.56,33.56,30860.733924363147,18.8474,18.8474,18.8362,18.8362,30860.7339
2010-01-15 13:25:00,33.55,33.58,33.54,33.54,25698.574795196942,18.8305,18.8474,18.8249,18.8249,25698.5748
2010-01-15 13:30:00,33.55,33.59,33.54,33.59,34339.580294018626,18.8305,18.853,18.8249,18.853,34339.5803
2010-01-15 13:35:00,33.59,33.6,33.58,33.58,25586.3539445629,18.853,18.8586,18.8474,18.8474,25586.3539
2010-01-15 13:40:00,33.59,33.59,33.57,33.58,19975.31141286051,18.853,18.853,18.8418,18.8474,19975.3114
2010-01-15 13:45:00,33.59,33.64,33.57,33.64,75300.19077544607,18.853,18.8811,18.8418,18.8811,75300.1908
2010-01-15 13:50:00,33.63,33.65,33.57,33.57,55100.43766131747,18.8754,18.8867,18.8418,18.8418,55100.4377
2010-01-15 13:55:00,33.56,33.56,33.51,33.54,34900.68454718887,18.8362,18.8362,18.8081,18.8249,34900.6845
2010-01-15 14:00:00,33.54,33.55,33.52,33.52,30187.40882055886,18.8249,18.8305,18.8137,18.8137,30187.4088
2010-01-15 14:05:00,33.54,33.55,33.51,33.55,28279.654359780045,18.8249,18.8305,18.8081,18.8305,28279.6544
2010-01-15 14:10:00,33.55,33.56,33.53,33.55,18067.556952081697,18.8305,18.8362,18.8193,18.8305,18067.557
2010-01-15 14:15:00,33.55,33.56,33.52,33.54,23117.495230613848,18.8305,18.8362,18.8137,18.8249,23117.4952
2010-01-15 14:20:00,33.55,33.56,33.52,33.54,34002.917742116486,18.8305,18.8362,18.8137,18.8249,34002.9177
2010-01-15 14:25:00,33.55,33.56,33.53,33.55,48591.6283245427,18.8305,18.8362,18.8193,18.8305,48591.6283
2010-01-15 14:30:00,33.54,33.58,33.52,33.58,103804.2868364942,18.8249,18.8474,18.8137,18.8474,103804.2868
2010-01-15 14:35:00,33.57,33.59,33.53,33.57,67444.73123106273,18.8418,18.853,18.8193,18.8418,67444.7312
2010-01-15 14:40:00,33.57,33.58,33.55,33.58,75524.63247671416,18.8418,18.8474,18.8305,18.8474,75524.6325
2010-01-15 14:45:00,33.58,33.59,33.54,33.55,46459.43216249579,18.8474,18.853,18.8249,18.8305,46459.4322
2010-01-15 14:50:00,33.54,33.57,33.53,33.57,97071.03579845135,18.8249,18.8418,18.8193,18.8418,97071.0358
2010-01-15 14:55:00,33.57,33.62,33.54,33.56,78554.59544383346,18.8418,18.8698,18.8249,18.8362,78554.5954
2010-01-15 15:00:00,33.56,33.67,33.56,33.67,67893.61463359892,18.8362,18.8979,18.8362,18.8979,67893.6146
2010-01-15 15:05:00,33.67,33.67,33.62,33.64,139714.9590393895,18.8979,18.8979,18.8698,18.8811,139714.959
2010-01-15 15:10:00,33.64,33.64,33.61,33.61,40511.72707889126,18.8811,18.8811,18.8642,18.8642,40511.7271
2010-01-15 15:15:00,33.61,33.67,33.61,33.67,78442.3745931994,18.8642,18.8979,18.8642,18.8979,78442.3746
2010-01-15 15:20:00,33.67,33.67,33.63,33.63,63517.001458871055,18.8979,18.8979,18.8754,18.8754,63517.0015
2010-01-15 15:25:00,33.64,33.67,33.61,33.64,120412.97273033328,18.8811,18.8979,18.8642,18.8811,120412.9727
2010-01-15 15:30:00,33.64,33.68,33.63,33.65,91796.6558186511,18.8811,18.9035,18.8754,18.8867,91796.6558
2010-01-15 15:35:00,33.65,33.7,33.65,33.67,76085.7367298844,18.8867,18.9147,18.8867,18.8979,76085.7367
2010-01-15 15:40:00,33.67,33.67,33.57,33.59,168219.05510043766,18.8979,18.8979,18.8418,18.853,168219.0551
2010-01-15 15:45:00,33.59,33.62,33.57,33.6,154752.55302435192,18.853,18.8698,18.8418,18.8586,154752.553
2010-01-15 15:50:00,33.6,33.64,33.58,33.64,381775.3338570306,18.8586,18.8811,18.8474,18.8811,381775.3339
2010-01-15 15:55:00,33.63,33.76,33.61,33.72,920884.3003029964,18.8754,18.9484,18.8642,18.926,920884.3003
2010-01-19 09:30:00,33.75,33.85,33.54,33.58,132308.38289754235,18.9428,18.9989,18.8249,18.8474,132308.3829
2010-01-19 09:35:00,33.59,33.75,33.58,33.7,108180.90001122208,18.853,18.9428,18.8474,18.9147,108180.9
2010-01-19 09:40:00,33.69,33.86,33.68,33.82,146784.8726293345,18.9091,19.0045,18.9035,18.9821,146784.8726
2010-01-19 09:45:00,33.82,33.96,33.81,33.9,119066.32252272472,18.9821,19.0607,18.9765,19.027,119066.3225
2010-01-19 09:50:00,33.91,33.95,33.85,33.93,82482.32521602513,19.0326,19.0551,18.9989,19.0438,82482.3252
2010-01-19 09:55:00,33.92,33.97,33.89,33.95,63965.88486140725,19.0382,19.0663,19.0214,19.0551,63965.8849
2010-01-19 10:00:00,33.95,34.0,33.95,33.97,82818.98776792728,19.0551,19.0831,19.0551,19.0663,82818.9878
2010-01-19 10:05:00,33.97,34.02,33.95,34.02,83828.9754236337,19.0663,19.0943,19.0551,19.0943,83828.9754
2010-01-19 10:10:00,34.03,34.15,33.99,34.14,79676.80395017394,19.1,19.1673,19.0775,19.1617,79676.804
2010-01-19 10:15:00,34.14,34.19,34.11,34.12,97407.69835035349,19.1617,19.1898,19.1449,19.1505,97407.6984
2010-01-19 10:20:00,34.11,34.17,34.1,34.11,64078.105712041295,19.1449,19.1785,19.1392,19.1449,64078.1057
2010-01-19 10:25:00,34.11,34.31,34.09,34.27,123555.15654808664,19.1449,19.2571,19.1336,19.2347,123555.1565
2010-01-19 10:30:00,34.27,34.29,34.24,34.25,107844.23745931992,19.2347,19.2459,19.2178,19.2234,107844.2375
2010-01-19 10:35:00,34.25,34.25,34.16,34.17,75973.51587925036,19.2234,19.2234,19.1729,19.1785,75973.5159
2010-01-19 10:40:00,34.17,34.3,34.17,34.26,47918.30322073841,19.1785,19.2515,19.1785,19.229,47918.3032
2010-01-19 10:45:00,34.26,34.32,34.25,34.3,46908.31556503198,19.229,19.2627,19.2234,19.2515,46908.3156
2010-01-19 10:50:00,34.29,34.3,34.27,34.28,44102.79429918079,19.2459,19.2515,19.2347,19.2403,44102.7943
2010-01-19 10:55:00,34.28,34.28,34.2,34.24,51397.14959039389,19.2403,19.2403,19.1954,19.2178,51397.1496
2010-01-19 11:00:00,34.22,34.25,34.17,34.18,37145.10155986982,19.2066,19.2234,19.1785,19.1841,37145.1016
2010-01-19 11:05:00,34.18,34.23,34.16,34.22,28279.654359780045,19.1841,19.2122,19.1729,19.2066,28279.6544
2010-01-19 11:10:00,34.23,34.24,34.2,34.24,37818.42666367411,19.2122,19.2178,19.1954,19.2178,37818.4267
2010-01-19 11:15:00,34.24,34.24,34.23,34.24,25249.69139266076,19.2178,19.2178,19.2122,19.2178,25249.6914
2010-01-19 11:20:00,34.24,34.24,34.16,34.16,26708.562450903377,19.2178,19.2178,19.1729,19.1729,26708.5625
2010-01-19 11:25:00,34.16,34.16,34.05,34.06,37257.32241050387,19.1729,19.1729,19.1112,19.1168,37257.3224
2010-01-19 11:30:00,34.06,34.06,34.03,34.05,20424.1948153967,19.1168,19.1168,19.1,19.1112,20424.1948
2010-01-19 11:35:00,34.05,34.09,34.04,34.06,71260.24015262035,19.1112,19.1336,19.1056,19.1168,71260.2402
2010-01-19 11:40:00,34.04,34.44,34.02,34.41,311861.74391201884,19.1056,19.3301,19.0943,19.3132,311861.7439
2010-01-19 11:45:00,34.41,35.92,34.41,35.47,1847155.2014364267,19.3132,20.1607,19.3132,19.9082,1847155.2014
2010-01-19 11:50:00,35.47,35.61,34.82,34.87,1364942.2062619233,19.9082,19.9868,19.5434,19.5714,1364942.2063
2010-01-19 11:55:00,34.89,35.14,34.32,34.57,713949.0517338121,19.5826,19.723,19.2627,19.403,713949.0517
2010-01-19 12:00:00,34.57,34.65,34.32,34.42,563460.891033554,19.403,19.4479,19.2627,19.3188,563460.891
2010-01-19 12:05:00,34.41,34.49,34.16,34.28,624957.9171810122,19.3132,19.3581,19.1729,19.2403,624957.9172
2010-01-19 12:10:00,34.28,34.48,34.1,34.43,318258.33239815955,19.2403,19.3525,19.1392,19.3245,318258.3324
2010-01-19 12:15:00,34.42,34.48,34.36,34.47,199416.4515767029,19.3188,19.3525,19.2852,19.3469,199416.4516
2010-01-19 12:20:00,34.47,34.57,34.44,34.5,150263.71899899,19.3469,19.403,19.3301,19.3637,150263.719
2010-01-19 12:25:00,34.51,34.56,34.37,34.47,135899.45011783188,19.3694,19.3974,19.2908,19.3469,135899.4501
2010-01-19 12:30:00,34.47,34.5,34.41,34.41,73953.5405678375,19.3469,19.3637,19.3132,19.3132,73953.5406
2010-01-19 12:35:00,34.42,34.45,34.38,34.4,72831.33206149703,19.3188,19.3357,19.2964,19.3076,72831.3321
2010-01-19 12:40:00,34.4,34.45,34.39,34.44,46010.5487599596,19.3076,19.3357,19.302,19.3301,46010.5488
2010-01-19 12:45:00,34.44,34.48,34.38,34.41,64751.43081584558,19.3301,19.3525,19.2964,19.3132,64751.4308
2010-01-19 12:50:00,34.41,34.43,34.33,34.38,71596.9027045225,19.3132,19.3245,19.2683,19.2964,71596.9027
2010-01-19 12:55:00,34.36,34.4,34.3,34.32,152171.4734597688,19.2852,19.3076,19.2515,19.2627,152171.4735
2010-01-19 13:00:00,34.3,34.46,34.29,34.41,237795.9824935473,19.2515,19.3413,19.2459,19.3132,237795.9825
2010-01-19 13:05:00,34.41,34.43,34.38,34.41,110425.31702390304,19.3132,19.3245,19.2964,19.3132,110425.317
2010-01-19 13:10:00,34.4,34.49,34.4,34.44,187184.3788575917,19.3076,19.3581,19.3076,19.3301,187184.3789
2010-01-19 13:15:00,34.45,34.53,34.45,34.52,76310.1784311525,19.3357,19.3806,19.3357,19.375,76310.1784
2010-01-19 13:20:00,34.53,34.58,34.52,34.57,135675.0084165638,19.3806,19.4087,19.375,19.403,135675.0084
2010-01-19 13:25:00,34.57,34.61,34.55,34.6,186735.4954550556,19.403,19.4255,19.3918,19.4199,186735.4955
2010-01-19 13:30:00,34.6,34.63,34.58,34.62,73953.5405678375,19.4199,19.4367,19.4087,19.4311,73953.5406
2010-01-19 13:35:00,34.62,34.64,34.55,34.57,131971.7203456402,19.4311,19.4423,19.3918,19.403,131971.7203
2010-01-19 13:40:00,34.57,34.62,34.57,34.57,187184.3788575917,19.403,19.4311,19.403,19.403,187184.3789
2010-01-19 13:45:00,34.57,34.64,34.56,34.62,102008.75322634944,19.403,19.4423,19.3974,19.4311,102008.7532
2010-01-19 13:50:00,34.62,34.62,34.57,34.62,52070.47469419818,19.4311,19.4311,19.403,19.4311,52070.4747
2010-01-19 13:55:00,34.62,34.62,34.6,34.62,63292.55975760296,19.4311,19.4311,19.4199,19.4311,63292.5598
2010-01-19 14:00:00,34.6,34.63,34.55,34.57,161149.14151049263,19.4199,19.4367,19.3918,19.403,161149.1415
2010-01-19 14:05:00,34.57,34.6,34.56,34.59,289642.0154864773,19.403,19.4199,19.3974,19.4143,289642.0155
2010-01-19 14:10:00,34.6,34.69,34.59,34.66,96622.15239591515,19.4199,19.4704,19.4143,19.4536,96622.1524
2010-01-19 14:15:00,34.66,34.68,34.62,34.62,125238.46930759736,19.4536,19.4648,19.4311,19.4311,125238.4693
2010-01-19 14:20:00,34.62,34.68,34.57,34.61,120412.97273033328,19.4311,19.4648,19.403,19.4255,120412.9727
2010-01-19 14:25:00,34.62,34.62,34.56,34.57,84614.52137807204,19.4311,19.4311,19.3974,19.403,84614.5214
2010-01-19 14:30:00,34.57,34.59,34.57,34.58,71035.79845135225,19.403,19.4143,19.403,19.4087,71035.7985
2010-01-19 14:35:00,34.59,34.6,34.57,34.58,247334.75479744136,19.4143,19.4199,19.403,19.4087,247334.7548
2010-01-19 14:40:00,34.58,34.59,34.46,34.46,125014.02760632924,19.4087,19.4143,19.3413,19.3413,125014.0276
2010-01-19 14:45:00,34.46,34.52,34.45,34.49,109190.88766692852,19.3413,19.375,19.3357,19.3581,109190.8877
2010-01-19 14:50:00,34.49,34.6,34.49,34.57,452811.1323083829,19.3581,19.4199,19.3581,19.403,452811.1323
2010-01-19 14:55:00,34.57,34.68,34.57,34.65,204241.948153967,19.403,19.4648,19.403,19.4479,204241.9482
2010-01-19 15:00:00,34.65,34.74,34.65,34.74,185052.1826955448,19.4479,19.4985,19.4479,19.4985,185052.1827
2010-01-19 15:05:00,34.74,34.82,34.73,34.77,483222.9828302098,19.4985,19.5434,19.4928,19.5153,483222.9828
2010-01-19 15:10:00,34.77,34.88,34.75,34.86,168555.7176523398,19.5153,19.577,19.5041,19.5658,168555.7177
2010-01-19 15:15:00,34.85,34.86,34.77,34.8,206598.586017282,19.5602,19.5658,19.5153,19.5321,206598.586
2010-01-19 15:20:00,34.79,34.98,34.78,34.97,186511.05375378745,19.5265,19.6332,19.5209,19.6275,186511.0538
2010-01-19 15:25:00,34.97,35.02,34.92,34.97,152957.01941420714,19.6275,19.6556,19.5995,19.6275,152957.0194
2010-01-19 15:30:00,34.97,34.98,34.89,34.9,183368.8699360341,19.6275,19.6332,19.5826,19.5883,183368.8699
2010-01-19 15:35:00,34.9,34.96,34.9,34.94,246212.54629110088,19.5883,19.6219,19.5883,19.6107,246212.5463
2010-01-19 15:40:00,34.92,35.0,34.91,35.0,284030.972954775,19.5995,19.6444,19.5939,19.6444,284030.973
2010-01-19 15:45:00,34.99,35.05,34.96,35.05,371787.6781506004,19.6388,19.6724,19.6219,19.6724,371787.6782
2010-01-19 15:50:00,35.05,35.13,34.98,34.99,513073.7290988665,19.6724,19.7173,19.6332,19.6388,513073.7291
2010-01-19 15:55:00,34.99,35.14,34.99,35.07,842217.4840085288,19.6388,19.723,19.6388,19.6837,842217.484
2010-01-20 09:30:00,34.7,34.7,34.4,34.4,215800.6957692739,19.476,19.476,19.3076,19.3076,215800.6958
2010-01-20 09:35:00,34.4,34.75,34.4,34.56,278419.9304230726,19.3076,19.5041,19.3076,19.3974,278419.9304
2010-01-20 09:40:00,34.56,34.65,34.43,34.5,123106.27314555044,19.3974,19.4479,19.3245,19.3637,123106.2731
2010-01-20 09:45:00,34.43,34.47,34.33,34.46,138368.30883178097,19.3245,19.3469,19.2683,19.3413,138368.3088
2010-01-20 09:50:00,34.46,34.65,34.42,34.5,212097.40769835035,19.3413,19.4479,19.3188,19.3637,212097.4077
2010-01-20 09:55:00,34.5,34.51,34.31,34.31,316462.7987880148,19.3637,19.3694,19.2571,19.2571,316462.7988
2010-01-20 10:00:00,34.32,34.37,34.3,34.3,126136.23611266972,19.2627,19.2908,19.2515,19.2515,126136.2361
2010-01-20 10:05:00,34.3,34.33,34.17,34.22,162383.57086746718,19.2515,19.2683,19.1785,19.2066,162383.5709
2010-01-20 10:10:00,34.22,34.33,34.21,34.24,146448.2100774324,19.2066,19.2683,19.201,19.2178,146448.2101
2010-01-20 10:15:00,34.24,34.36,34.2,34.33,58354.84232970486,19.2178,19.2852,19.1954,19.2683,58354.8423
2010-01-20 10:20:00,34.32,34.4,34.28,34.37,82594.54606665918,19.2627,19.3076,19.2403,19.2908,82594.5461
2010-01-20 10:25:00,34.37,34.42,34.33,34.33,67781.39378296486,19.2908,19.3188,19.2683,19.2683,67781.3938
2010-01-20 10:30:00,34.33,34.38,34.28,34.28,208057.4570755246,19.2683,19.2964,19.2403,19.2403,208057.4571
2010-01-20 10:35:00,34.29,34.29,34.17,34.25,54763.77510941533,19.2459,19.2459,19.1785,19.2234,54763.7751
2010-01-20 10:40:00,34.25,34.32,34.22,34.23,33666.25519021434,19.2234,19.2627,19.2066,19.2122,33666.2552
2010-01-20 10:45:00,34.22,34.22,34.09,34.09,79115.6996970037,19.2066,19.2066,19.1336,19.1336,79115.6997
2010-01-20 10:50:00,34.09,34.16,34.09,34.11,70250.25249691392,19.1336,19.1729,19.1336,19.1449,70250.2525
2010-01-20 10:55:00,34.11,34.19,34.1,34.11,78891.2579957356,19.1449,19.1898,19.1392,19.1449,78891.258
2010-01-20 11:00:00,34.11,34.12,33.97,33.97,119627.42677589496,19.1449,19.1505,19.0663,19.0663,119627.4268
2010-01-20 11:05:00,33.97,34.0,33.86,33.86,142744.9220065088,19.0663,19.0831,19.0045,19.0045,142744.922
2010-01-20 11:10:00,33.86,33.97,33.86,33.93,80125.68735271013,19.0045,19.0663,19.0045,19.0438,80125.6874
2010-01-20 11:15:00,33.94,33.96,33.86,33.87,77656.82863876107,19.0494,19.0607,19.0045,19.0101,77656.8286
2010-01-20 11:20:00,33.86,33.92,33.86,33.9,110425.31702390304,19.0045,19.0382,19.0045,19.027,110425.317
2010-01-20 11:25:00,33.9,34.09,33.89,34.08,97519.91920098754,19.027,19.1336,19.0214,19.128,97519.9192
2010-01-20 11:30:00,34.09,34.09,34.03,34.03,35012.90539782291,19.1336,19.1336,19.1,19.1,35012.9054
2010-01-20 11:35:00,34.03,34.06,34.0,34.03,49377.17427898103,19.1,19.1168,19.0831,19.1,49377.1743
2010-01-20 11:40:00,34.03,34.06,34.01,34.02,42531.70239030412,19.1,19.1168,19.0887,19.0943,42531.7024
2010-01-20 11:45:00,34.02,34.22,34.0,34.06,36808.43900796768,19.0943,19.2066,19.0831,19.1168,36808.439
2010-01-20 11:50:00,34.04,34.05,33.94,33.98,39613.96027381888,19.1056,19.1112,19.0494,19.0719,39613.9603
2010-01-20 11:55:00,33.97,34.06,33.97,34.0,35012.90539782291,19.0663,19.1168,19.0663,19.0831,35012.9054
2010-01-20 12:00:00,34.0,34.01,33.93,33.97,58130.40062843676,19.0831,19.0887,19.0438,19.0663,58130.4006
2010-01-20 12:05:00,33.97,34.01,33.95,33.96,42980.58579284031,19.0663,19.0887,19.0551,19.0607,42980.5858
2010-01-20 12:10:00,33.96,34.04,33.93,34.04,52407.13724610032,19.0607,19.1056,19.0438,19.1056,52407.1372
2010-01-20 12:15:00,34.05,34.17,34.05,34.15,89776.68050723824,19.1112,19.1785,19.1112,19.1673,89776.6805
2010-01-20 12:20:00,34.16,34.16,34.08,34.11,52182.69554483223,19.1729,19.1729,19.128,19.1449,52182.6955
2010-01-20 12:25:00,34.11,34.2,34.1,34.18,114801.9301986309,19.1449,19.1954,19.1392,19.1841,114801.9302
2010-01-20 12:30:00,34.19,34.22,34.13,34.13,34788.46369655482,19.1898,19.2066,19.1561,19.1561,34788.4637
2010-01-20 12:35:00,34.13,34.14,34.08,34.13,20087.532263494555,19.1561,19.1617,19.128,19.1561,20087.5323
2010-01-20 12:40:00,34.13,34.15,34.08,34.09,57344.85467399842,19.1561,19.1673,19.128,19.1336,57344.8547
2010-01-20 12:45:00,34.1,34.13,34.08,34.1,76085.7367298844,19.1392,19.1561,19.128,19.1392,76085.7367
2010-01-20 12:50:00,34.09,34.12,34.08,34.1,24576.36628885647,19.1336,19.1505,19.128,19.1392,24576.3663
2010-01-20 12:55:00,34.1,34.11,34.04,34.08,35125.12624845696,19.1392,19.1449,19.1056,19.128,35125.1262
2010-01-20 13:00:00,34.09,34.13,34.05,34.13,23117.495230613848,19.1336,19.1561,19.1112,19.1561,23117.4952
2010-01-20 13:05:00,34.14,34.15,34.07,34.1,38155.08921557625,19.1617,19.1673,19.1224,19.1392,38155.0892
2010-01-20 13:10:00,34.1,34.12,34.07,34.11,41409.49388396364,19.1392,19.1505,19.1224,19.1449,41409.4939
2010-01-20 13:15:00,34.11,34.12,34.08,34.11,33778.476040848385,19.1449,19.1505,19.128,19.1449,33778.476
2010-01-20 13:20:00,34.13,34.17,34.12,34.15,32880.709235776005,19.1561,19.1785,19.1505,19.1673,32880.7092
2010-01-20 13:25:00,34.15,34.24,34.14,34.23,41633.93558523173,19.1673,19.2178,19.1617,19.2122,41633.9356
2010-01-20 13:30:00,34.23,34.24,34.16,34.18,59701.49253731343,19.2122,19.2178,19.1729,19.1841,59701.4925
2010-01-20 13:35:00,34.17,34.22,34.16,34.17,81247.89585905061,19.1785,19.2066,19.1729,19.1785,81247.8959
2010-01-20 13:40:00,34.17,34.19,34.16,34.17,19526.42801032432,19.1785,19.1898,19.1729,19.1785,19526.428
2010-01-20 13:45:00,34.17,34.17,34.16,34.16,42531.70239030412,19.1785,19.1785,19.1729,19.1729,42531.7024
2010-01-20 13:50:00,34.16,34.19,34.16,34.17,36247.33475479744,19.1729,19.1898,19.1729,19.1785,36247.3348
2010-01-20 13:55:00,34.18,34.2,34.17,34.2,40960.61048142744,19.1841,19.1954,19.1785,19.1954,40960.6105
2010-01-20 14:00:00,34.2,34.24,34.19,34.22,40848.3896307934,19.1954,19.2178,19.1898,19.2066,40848.3896
2010-01-20 14:05:00,34.22,34.22,34.17,34.19,43878.352597912686,19.2066,19.2066,19.1785,19.1898,43878.3526
2010-01-20 14:10:00,34.19,34.2,34.16,34.17,49601.61598024913,19.1898,19.1954,19.1729,19.1785,49601.616
2010-01-20 14:15:00,34.16,34.16,34.11,34.13,75973.51587925036,19.1729,19.1729,19.1449,19.1561,75973.5159
2010-01-20 14:20:00,34.14,34.2,34.13,34.2,38603.97261811244,19.1617,19.1954,19.1561,19.1954,38603.9726
2010-01-20 14:25:00,34.2,34.23,34.19,34.22,35910.67220289529,19.1954,19.2122,19.1898,19.2066,35910.6722
2010-01-20 14:30:00,34.22,34.23,34.19,34.23,68679.16058803725,19.2066,19.2122,19.1898,19.2122,68679.1606
2010-01-20 14:35:00,34.23,34.36,34.23,34.3,194366.5132981708,19.2122,19.2852,19.2122,19.2515,194366.5133
2010-01-20 14:40:00,34.3,34.33,34.29,34.32,68230.27718550107,19.2515,19.2683,19.2459,19.2627,68230.2772
2010-01-20 14:45:00,34.32,34.45,34.32,34.4,117607.45146448207,19.2627,19.3357,19.2627,19.3076,117607.4515
2010-01-20 14:50:00,34.4,34.41,34.38,34.41,60262.59679048367,19.3076,19.3132,19.2964,19.3132,60262.5968
2010-01-20 14:55:00,34.41,34.41,34.33,34.33,94265.51453260017,19.3132,19.3132,19.2683,19.2683,94265.5145
2010-01-20 15:00:00,34.33,34.35,34.31,34.33,98193.24430479182,19.2683,19.2796,19.2571,19.2683,98193.2443
2010-01-20 15:05:00,34.33,34.35,34.3,34.3,88205.58859836157,19.2683,19.2796,19.2515,19.2515,88205.5886
2010-01-20 15:10:00,34.31,34.31,34.28,34.31,49826.05768151722,19.2571,19.2571,19.2403,19.2571,49826.0577
2010-01-20 15:15:00,34.3,34.33,34.28,34.28,103018.74088205588,19.2515,19.2683,19.2403,19.2403,103018.7409
2010-01-20 15:20:00,34.28,34.38,34.28,34.35,96397.71069464706,19.2403,19.2964,19.2403,19.2796,96397.7107
2010-01-20 15:25:00,34.34,34.35,34.33,34.33,68005.83548423297,19.2739,19.2796,19.2683,19.2683,68005.8355
2010-01-20 15:30:00,34.34,34.35,34.3,34.31,123330.71484681852,19.2739,19.2796,19.2515,19.2571,123330.7148
2010-01-20 15:35:00,34.31,34.35,34.29,34.35,95275.50218830658,19.2571,19.2796,19.2459,19.2796,95275.5022
2010-01-20 15:40:00,34.35,34.4,34.33,34.4,146111.54752553024,19.2796,19.3076,19.2683,19.3076,146111.5475
2010-01-20 15:45:00,34.39,34.43,34.38,34.42,113006.39658848614,19.302,19.3245,19.2964,19.3188,113006.3966
2010-01-20 15:50:00,34.43,34.45,34.41,34.44,289866.4571877455,19.3245,19.3357,19.3132,19.3301,289866.4572
2010-01-20 15:55:00,34.44,34.49,34.39,34.48,620581.3040062843,19.3301,19.3581,19.302,19.3525,620581.304
2010-01-21 09:30:00,33.68,34.14,33.66,34.0,398047.35719896754,18.9035,19.1617,18.8923,19.0831,398047.3572
2010-01-21 09:35:00,34.01,34.23,33.92,34.08,299741.89204354165,19.0887,19.2122,19.0382,19.128,299741.892
2010-01-21 09:40:00,34.08,34.26,34.06,34.13,226573.8974301425,19.128,19.229,19.1168,19.1561,226573.8974
2010-01-21 09:45:00,34.13,34.14,33.94,34.06,137919.42542924476,19.1561,19.1617,19.0494,19.1168,137919.4254
2010-01-21 09:50:00,34.05,34.15,33.91,33.92,198406.46392099647,19.1112,19.1673,19.0326,19.0382,198406.4639
2010-01-21 09:55:00,33.92,33.92,33.7,33.8,119964.0893277971,19.0382,19.0382,18.9147,18.9709,119964.0893
2010-01-21 10:00:00,33.81,33.85,33.7,33.76,101447.6489731792,18.9765,18.9989,18.9147,18.9484,101447.649
2010-01-21 10:05:00,33.75,33.78,33.64,33.65,150263.71899899,18.9428,18.9596,18.8811,18.8867,150263.719
2010-01-21 10:10:00,33.64,33.85,33.64,33.71,142744.9220065088,18.8811,18.9989,18.8811,18.9203,142744.922
2010-01-21 10:15:00,33.71,33.89,33.68,33.84,84277.8588261699,18.9203,19.0214,18.9035,18.9933,84277.8588
2010-01-21 10:20:00,33.84,33.84,33.64,33.65,145550.44327236,18.9933,18.9933,18.8811,18.8867,145550.4433
2010-01-21 10:25:00,33.64,33.67,33.58,33.67,263718.99899001233,18.8811,18.8979,18.8474,18.8979,263718.999
2010-01-21 10:30:00,33.66,33.72,33.51,33.53,320839.4119627427,18.8923,18.926,18.8081,18.8193,320839.412
2010-01-21 10:35:00,33.51,33.58,33.43,33.46,233194.9276175513,18.8081,18.8474,18.7632,18.78,233194.9276
2010-01-21 10:40:00,33.45,33.51,33.26,33.41,363483.3352036809,18.7744,18.8081,18.6678,18.752,363483.3352
2010-01-21 10:45:00,33.41,33.43,33.26,33.33,137246.10032544046,18.752,18.7632,18.6678,18.7071,137246.1003
2010-01-21 10:50:00,33.33,33.34,33.19,33.22,209628.54898440128,18.7071,18.7127,18.6285,18.6453,209628.549
2010-01-21 10:55:00,33.22,33.36,33.22,33.29,87868.92604645943,18.6453,18.7239,18.6453,18.6846,87868.926
2010-01-21 11:00:00,33.29,33.34,33.26,33.26,64190.32656267534,18.6846,18.7127,18.6678,18.6678,64190.3266
2010-01-21 11:05:00,33.27,33.27,33.02,33.06,328133.76725395577,18.6734,18.6734,18.5331,18.5555,328133.7673
2010-01-21 11:10:00,33.08,33.14,33.06,33.1,117831.8931657502,18.5667,18.6004,18.5555,18.578,117831.8932
2010-01-21 11:15:00,33.12,33.18,33.05,33.18,91572.214117383,18.5892,18.6229,18.5499,18.6229,91572.2141
2010-01-21 11:20:00,33.18,33.21,33.12,33.2,58803.72573224104,18.6229,18.6397,18.5892,18.6341,58803.7257
2010-01-21 11:25:00,33.2,33.22,33.08,33.19,78779.03714510155,18.6341,18.6453,18.5667,18.6285,78779.0371
2010-01-21 11:30:00,33.19,33.25,33.05,33.1,68791.3814386713,18.6285,18.6622,18.5499,18.578,68791.3814
2010-01-21 11:35:00,33.11,33.12,32.94,32.96,331275.9510717091,18.5836,18.5892,18.4882,18.4994,331275.9511
2010-01-21 11:40:00,32.96,32.97,32.73,32.75,196049.8260576815,18.4994,18.505,18.3703,18.3815,196049.8261
2010-01-21 11:45:00,32.75,32.85,32.62,32.69,299180.78779037145,18.3815,18.4377,18.3086,18.3479,299180.7878
2010-01-21 11:50:00,32.69,32.94,32.66,32.94,233756.0318707216,18.3479,18.4882,18.331,18.4882,233756.0319
2010-01-21 11:55:00,32.94,32.98,32.77,32.87,255526.87689372685,18.4882,18.5106,18.3928,18.4489,255526.8769
2010-01-21 12:00:00,32.88,33.04,32.84,32.97,136909.43777353832,18.4545,18.5443,18.432,18.505,136909.4378
2010-01-21 12:05:00,32.95,33.06,32.94,32.97,155650.3198294243,18.4938,18.5555,18.4882,18.505,155650.3198
2010-01-21 12:10:00,32.96,33.09,32.96,33.04,77881.27034002918,18.4994,18.5724,18.4994,18.5443,77881.2703
2010-01-21 12:15:00,33.05,33.06,32.94,32.97,68005.83548423297,18.5499,18.5555,18.4882,18.505,68005.8355
2010-01-21 12:20:00,32.97,33.04,32.94,32.97,60599.25934238581,18.505,18.5443,18.4882,18.505,60599.2593
2010-01-21 12:25:00,32.97,33.04,32.93,32.94,123667.37739872068,18.505,18.5443,18.4826,18.4882,123667.3774
2010-01-21 12:30:00,32.94,32.96,32.91,32.95,70699.13589945012,18.4882,18.4994,18.4713,18.4938,70699.1359
2010-01-21 12:35:00,32.95,33.03,32.93,33.01,41746.156435865785,18.4938,18.5387,18.4826,18.5275,41746.1564
2010-01-21 12:40:00,33.0,33.06,32.99,33.02,67108.06867916058,18.5218,18.5555,18.5162,18.5331,67108.0687
2010-01-21 12:45:00,33.02,33.02,32.91,32.91,56559.30871956009,18.5331,18.5331,18.4713,18.4713,56559.3087
2010-01-21 12:50:00,32.92,32.96,32.88,32.94,59140.38828414319,18.4769,18.4994,18.4545,18.4882,59140.3883
2010-01-21 12:55:00,32.94,33.0,32.89,32.94,50948.2661878577,18.4882,18.5218,18.4601,18.4882,50948.2662
2010-01-21 13:00:00,32.93,32.97,32.87,32.96,76197.95758051846,18.4826,18.505,18.4489,18.4994,76197.9576
2010-01-21 13:05:00,32.96,32.97,32.87,32.91,65761.41847155201,18.4994,18.505,18.4489,18.4713,65761.4185
2010-01-21 13:10:00,32.9,32.93,32.88,32.88,74290.20311973964,18.4657,18.4826,18.4545,18.4545,74290.2031
2010-01-21 13:15:00,32.88,32.89,32.81,32.83,81921.22096285489,18.4545,18.4601,18.4152,18.4264,81921.221
2010-01-21 13:20:00,32.82,32.91,32.82,32.89,70811.35675008416,18.4208,18.4713,18.4208,18.4601,70811.3568
2010-01-21 13:25:00,32.89,32.95,32.88,32.88,94714.39793513634,18.4601,18.4938,18.4545,18.4545,94714.3979
2010-01-21 13:30:00,32.88,33.03,32.88,33.03,130625.07013803165,18.4545,18.5387,18.4545,18.5387,130625.0701
2010-01-21 13:35:00,33.03,33.06,32.98,32.98,83828.9754236337,18.5387,18.5555,18.5106,18.5106,83828.9754
2010-01-21 13:40:00,32.97,33.01,32.85,33.01,96622.15239591515,18.505,18.5275,18.4377,18.5275,96622.1524
2010-01-21 13:45:00,33.01,33.06,32.99,33.06,82145.662664123,18.5275,18.5555,18.5162,18.5555,82145.6627
2010-01-21 13:50:00,33.05,33.08,33.04,33.07,60935.92189428795,18.5499,18.5667,18.5443,18.5611,60935.9219
2010-01-21 13:55:00,33.05,33.15,33.05,33.15,53192.68320053866,18.5499,18.606,18.5499,18.606,53192.6832
2010-01-21 14:00:00,33.14,33.21,33.12,33.17,157445.85343956907,18.6004,18.6397,18.5892,18.6173,157445.8534
2010-01-21 14:05:00,33.16,33.19,33.14,33.18,90786.66816294468,18.6116,18.6285,18.6004,18.6229,90786.6682
2010-01-21 14:10:00,33.18,33.22,33.18,33.2,103355.40343395802,18.6229,18.6453,18.6229,18.6341,103355.4034
2010-01-21 14:15:00,33.19,33.27,33.19,33.24,80013.46650207609,18.6285,18.6734,18.6285,18.6566,80013.4665
2010-01-21 14:20:00,33.24,33.28,33.19,33.28,105824.26214790708,18.6566,18.679,18.6285,18.679,105824.2621
2010-01-21 14:25:00,33.27,33.48,33.27,33.45,162046.90831556503,18.6734,18.7913,18.6734,18.7744,162046.9083
2010-01-21 14:30:00,33.43,33.51,33.42,33.48,165974.6380877567,18.7632,18.8081,18.7576,18.7913,165974.6381
2010-01-21 14:35:00,33.47,33.55,33.41,33.44,144877.11816855572,18.7856,18.8305,18.752,18.7688,144877.1182
2010-01-21 14:40:00,33.43,33.47,33.35,33.42,92469.9809224554,18.7632,18.7856,18.7183,18.7576,92469.9809
2010-01-21 14:45:00,33.41,33.43,33.32,33.38,78217.93289193131,18.752,18.7632,18.7015,18.7351,78217.9329
2010-01-21 14:50:00,33.38,33.4,33.24,33.31,77993.49119066322,18.7351,18.7464,18.6566,18.6958,77993.4912
2010-01-21 14:55:00,33.31,33.37,33.31,33.32,63517.001458871055,18.6958,18.7295,18.6958,18.7015,63517.0015
2010-01-21 15:00:00,33.34,33.34,33.17,33.18,82818.98776792728,18.7127,18.7127,18.6173,18.6229,82818.9878
2010-01-21 15:05:00,33.18,33.24,33.12,33.22,126921.78206710806,18.6229,18.6566,18.5892,18.6453,126921.7821
2010-01-21 15:10:00,33.21,33.22,33.1,33.2,104702.0536415666,18.6397,18.6453,18.578,18.6341,104702.0536
2010-01-21 15:15:00,33.2,33.24,33.16,33.23,122545.1688923802,18.6341,18.6566,18.6116,18.6509,122545.1689
2010-01-21 15:20:00,33.22,33.25,33.09,33.15,228930.5352934575,18.6453,18.6622,18.5724,18.606,228930.5353
2010-01-21 15:25:00,33.15,33.21,33.1,33.15,195152.05925260912,18.606,18.6397,18.578,18.606,195152.0593
2010-01-21 15:30:00,33.16,33.24,33.14,33.2,189092.13331837056,18.6116,18.6566,18.6004,18.6341,189092.1333
2010-01-21 15:35:00,33.2,33.21,33.07,33.14,338906.9689148244,18.6341,18.6397,18.5611,18.6004,338906.9689
2010-01-21 15:40:00,33.14,33.27,33.12,33.26,289529.7946358433,18.6004,18.6734,18.5892,18.6678,289529.7946
2010-01-21 15:45:00,33.26,33.43,33.25,33.34,334530.3557400965,18.6678,18.7632,18.6622,18.7127,334530.3557
2010-01-21 15:50:00,33.34,33.35,33.23,33.27,284143.193805409,18.7127,18.7183,18.6509,18.6734,284143.1938
2010-01-21 15:55:00,33.27,33.34,33.26,33.33,554034.339580294,18.6734,18.7127,18.6678,18.7071,554034.3396
2010-01-22 09:30:00,33.17,33.25,32.44,32.75,406688.3626977892,18.6173,18.6622,18.2075,18.3815,406688.3627
2010-01-22 09:35:00,32.76,32.78,32.62,32.74,195376.50095387723,18.3871,18.3984,18.3086,18.3759,195376.501
2010-01-22 09:40:00,32.73,32.75,32.37,32.57,170575.69296375266,18.3703,18.3815,18.1682,18.2805,170575.693
2010-01-22 09:45:00,32.57,32.9,32.57,32.85,209740.7698350353,18.2805,18.4657,18.2805,18.4377,209740.7698
2010-01-22 09:50:00,32.83,32.89,32.74,32.81,131186.17439120187,18.4264,18.4601,18.3759,18.4152,131186.1744
2010-01-22 09:55:00,32.78,32.85,32.74,32.75,81921.22096285489,18.3984,18.4377,18.3759,18.3815,81921.221
2010-01-22 10:00:00,32.75,32.81,32.62,32.66,105712.04129727304,18.3815,18.4152,18.3086,18.331,105712.0413
2010-01-22 10:05:00,32.64,32.71,32.44,32.53,156884.7491863988,18.3198,18.3591,18.2075,18.2581,156884.7492
2010-01-22 10:10:00,32.53,32.59,32.28,32.28,169116.82190551003,18.2581,18.2917,18.1177,18.1177,169116.8219
2010-01-22 10:15:00,32.28,32.35,32.2,32.21,202221.97284255413,18.1177,18.157,18.0728,18.0784,202221.9728
2010-01-22 10:20:00,32.2,32.29,32.17,32.26,122208.50634047804,18.0728,18.1233,18.056,18.1065,122208.5063
2010-01-22 10:25:00,32.25,32.54,32.22,32.53,243968.12927841992,18.1009,18.2637,18.0841,18.2581,243968.1293
2010-01-22 10:30:00,32.54,32.55,32.44,32.48,136797.21692290428,18.2637,18.2693,18.2075,18.23,136797.2169
2010-01-22 10:35:00,32.47,32.54,32.44,32.54,170351.25126248455,18.2244,18.2637,18.2075,18.2637,170351.2513
2010-01-22 10:40:00,32.55,32.66,32.55,32.63,151385.92750533047,18.2693,18.331,18.2693,18.3142,151385.9275
2010-01-22 10:45:00,32.63,32.65,32.58,32.61,125687.35271013352,18.3142,18.3254,18.2861,18.303,125687.3527
2010-01-22 10:50:00,32.61,32.84,32.58,32.84,103804.2868364942,18.303,18.432,18.2861,18.432,103804.2868
2010-01-22 10:55:00,32.84,32.94,32.79,32.94,78891.2579957356,18.432,18.4882,18.404,18.4882,78891.258
2010-01-22 11:00:00,32.94,32.98,32.86,32.88,54651.55425878128,18.4882,18.5106,18.4433,18.4545,54651.5543
2010-01-22 11:05:00,32.88,32.94,32.85,32.87,44327.23600044888,18.4545,18.4882,18.4377,18.4489,44327.236
2010-01-22 11:10:00,32.85,32.88,32.83,32.87,78666.81629446751,18.4377,18.4545,18.4264,18.4489,78666.8163
2010-01-22 11:15:00,32.86,32.9,32.84,32.86,44776.119402985074,18.4433,18.4657,18.432,18.4433,44776.1194
2010-01-22 11:20:00,32.86,32.88,32.81,32.81,45337.22365615532,18.4433,18.4545,18.4152,18.4152,45337.2237
2010-01-22 11:25:00,32.8,32.82,32.76,32.79,98193.24430479182,18.4096,18.4208,18.3871,18.404,98193.2443
2010-01-22 11:30:00,32.8,32.85,32.77,32.84,92133.31837055324,18.4096,18.4377,18.3928,18.432,92133.3184
2010-01-22 11:35:00,32.84,32.88,32.77,32.78,83155.65031982942,18.432,18.4545,18.3928,18.3984,83155.6503
2010-01-22 11:40:00,32.77,32.85,32.77,32.84,50162.72023341936,18.3928,18.4377,18.3928,18.432,50162.7202
2010-01-22 11:45:00,32.84,32.89,32.79,32.85,75187.96992481203,18.432,18.4601,18.404,18.4377,75187.9699
2010-01-22 11:50:00,32.86,32.89,32.85,32.85,38716.19346874649,18.4433,18.4601,18.4377,18.4377,38716.1935
2010-01-22 11:55:00,32.85,32.85,32.78,32.84,38379.53091684435,18.4377,18.4377,18.3984,18.432,38379.5309
2010-01-22 12:00:00,32.85,32.94,32.83,32.93,53304.90405117271,18.4377,18.4882,18.4264,18.4826,53304.9041
2010-01-22 12:05:00,32.94,32.98,32.89,32.9,86971.15924138704,18.4882,18.5106,18.4601,18.4657,86971.1592
2010-01-22 12:10:00,32.9,32.92,32.85,32.92,34339.580294018626,18.4657,18.4769,18.4377,18.4769,34339.5803
2010-01-22 12:15:00,32.92,32.96,32.87,32.94,60262.59679048367,18.4769,18.4994,18.4489,18.4882,60262.5968
2010-01-22 12:20:00,32.92,32.99,32.91,32.92,89440.0179553361,18.4769,18.5162,18.4713,18.4769,89440.018
2010-01-22 12:25:00,32.91,32.96,32.85,32.94,31758.500729435527,18.4713,18.4994,18.4377,18.4882,31758.5007
2010-01-22 12:30:00,32.95,33.06,32.94,33.03,42195.03983840197,18.4938,18.5555,18.4882,18.5387,42195.0398
2010-01-22 12:35:00,33.03,33.06,33.0,33.04,38155.08921557625,18.5387,18.5555,18.5218,18.5443,38155.0892
2010-01-22 12:40:00,33.04,33.05,32.96,32.99,38828.414319380536,18.5443,18.5499,18.4994,18.5162,38828.4143
2010-01-22 12:45:00,32.99,32.99,32.87,32.88,22556.390977443607,18.5162,18.5162,18.4489,18.4545,22556.391
2010-01-22 12:50:00,32.88,32.95,32.87,32.95,61160.36359555605,18.4545,18.4938,18.4489,18.4938,61160.3636
2010-01-22 12:55:00,32.94,32.98,32.94,32.96,31085.17562563124,18.4882,18.5106,18.4882,18.4994,31085.1756
2010-01-22 13:00:00,32.96,32.97,32.89,32.9,64302.54741330939,18.4994,18.505,18.4601,18.4657,64302.5474
2010-01-22 13:05:00,32.91,33.01,32.91,33.0,46683.87386376388,18.4713,18.5275,18.4713,18.5218,46683.8739
2010-01-22 13:10:00,32.99,33.03,32.99,33.02,28504.09606104814,18.5162,18.5387,18.5162,18.5331,28504.0961
2010-01-22 13:15:00,33.02,33.05,32.99,33.04,39838.40197508697,18.5331,18.5499,18.5162,18.5443,39838.402
2010-01-22 13:20:00,33.03,33.08,33.0,33.0,45786.1070586915,18.5387,18.5667,18.5218,18.5218,45786.1071
2010-01-22 13:25:00,32.99,33.02,32.94,32.96,37032.880709235775,18.5162,18.5331,18.4882,18.4994,37032.8807
2010-01-22 13:30:00,32.96,32.97,32.91,32.92,99427.67366176636,18.4994,18.505,18.4713,18.4769,99427.6737
2010-01-22 13:35:00,32.92,32.94,32.76,32.76,103692.06598586016,18.4769,18.4882,18.3871,18.3871,103692.066
2010-01-22 13:40:00,32.76,32.82,32.73,32.8,69240.26484120749,18.3871,18.4208,18.3703,18.4096,69240.2648
2010-01-22 13:45:00,32.81,32.85,32.81,32.85,63853.6640107732,18.4152,18.4377,18.4152,18.4377,63853.664
2010-01-22 13:50:00,32.85,32.89,32.78,32.78,67220.28952979464,18.4377,18.4601,18.3984,18.3984,67220.2895
2010-01-22 13:55:00,32.78,32.84,32.72,32.82,80125.68735271013,18.3984,18.432,18.3647,18.4208,80125.6874
2010-01-22 14:00:00,32.82,32.86,32.81,32.85,62843.67635506677,18.4208,18.4433,18.4152,18.4377,62843.6764
2010-01-22 14:05:00,32.85,32.85,32.79,32.79,45561.66535742341,18.4377,18.4377,18.404,18.404,45561.6654
2010-01-22 14:10:00,32.79,32.94,32.77,32.92,91572.214117383,18.404,18.4882,18.3928,18.4769,91572.2141
2010-01-22 14:15:00,32.93,32.96,32.91,32.94,51846.032992930086,18.4826,18.4994,18.4713,18.4882,51846.033
2010-01-22 14:20:00,32.94,32.98,32.92,32.92,59140.38828414319,18.4882,18.5106,18.4769,18.4769,59140.3883
2010-01-22 14:25:00,32.92,32.94,32.88,32.88,44888.34025361912,18.4769,18.4882,18.4545,18.4545,44888.3403
2010-01-22 14:30:00,32.88,32.91,32.85,32.85,145774.8849736281,18.4545,18.4713,18.4377,18.4377,145774.885
2010-01-22 14:35:00,32.85,32.88,32.76,32.76,76983.50353495679,18.4377,18.4545,18.3871,18.3871,76983.5035
2010-01-22 14:40:00,32.76,32.76,32.61,32.75,105038.71619346876,18.3871,18.3871,18.303,18.3815,105038.7162
2010-01-22 14:45:00,32.76,32.77,32.65,32.65,162271.3500168331,18.3871,18.3928,18.3254,18.3254,162271.35
2010-01-22 14:50:00,32.65,32.7,32.62,32.65,76646.84098305464,18.3254,18.3535,18.3086,18.3254,76646.841
2010-01-22 14:55:00,32.65,32.7,32.47,32.47,88654.47200089776,18.3254,18.3535,18.2244,18.2244,88654.472
2010-01-22 15:00:00,32.47,32.56,32.45,32.47,120974.07698350352,18.2244,18.2749,18.2131,18.2244,120974.077
2010-01-22 15:05:00,32.47,32.49,32.28,32.31,158343.62024464144,18.2244,18.2356,18.1177,18.1346,158343.6202
2010-01-22 15:10:00,32.3,32.3,32.2,32.22,145213.78072045784,18.129,18.129,18.0728,18.0841,145213.7807
2010-01-22 15:15:00,32.21,32.25,32.12,32.17,174278.98103467622,18.0784,18.1009,18.0279,18.056,174278.981
2010-01-22 15:20:00,32.16,32.26,32.15,32.23,219728.4255414656,18.0504,18.1065,18.0448,18.0897,219728.4255
2010-01-22 15:25:00,32.22,32.27,32.16,32.25,139378.29648748736,18.0841,18.1121,18.0504,18.1009,139378.2965
2010-01-22 15:30:00,32.26,32.34,32.26,32.26,185949.9495006172,18.1065,18.1514,18.1065,18.1065,185949.9495
2010-01-22 15:35:00,32.27,32.3,32.18,32.19,171585.68061945908,18.1121,18.129,18.0616,18.0672,171585.6806
2010-01-22 15:40:00,32.2,32.25,32.12,32.16,200763.1017843116,18.0728,18.1009,18.0279,18.0504,200763.1018
2010-01-22 15:45:00,32.17,32.21,32.08,32.08,272472.22533946804,18.056,18.0784,18.0055,18.0055,272472.2253
2010-01-22 15:50:00,32.08,32.19,32.06,32.15,294243.0703624733,18.0055,18.0672,17.9943,18.0448,294243.0704
2010-01-22 15:55:00,32.15,32.28,32.14,32.18,488609.5836606441,18.0448,18.1177,18.0392,18.0616,488609.5837
2010-01-25 09:30:00,32.64,33.08,32.64,32.85,170351.25126248455,18.3198,18.5667,18.3198,18.4377,170351.2513
2010-01-25 09:35:00,32.85,33.01,32.79,32.89,93592.18942879589,18.4377,18.5275,18.404,18.4601,93592.1894
2010-01-25 09:40:00,32.89,32.95,32.8,32.92,126248.45696330378,18.4601,18.4938,18.4096,18.4769,126248.457
2010-01-25 09:45:00,32.92,32.94,32.82,32.84,108068.67916058804,18.4769,18.4882,18.4208,18.432,108068.6792
2010-01-25 09:50:00,32.84,32.92,32.84,32.91,95275.50218830658,18.432,18.4769,18.432,18.4713,95275.5022
2010-01-25 09:55:00,32.92,32.94,32.8,32.81,66210.3018740882,18.4769,18.4882,18.4096,18.4152,66210.3019
2010-01-25 10:00:00,32.79,33.03,32.73,33.02,162271.3500168331,18.404,18.5387,18.3703,18.5331,162271.35
2010-01-25 10:05:00,32.99,32.99,32.67,32.72,103692.06598586016,18.5162,18.5162,18.3366,18.3647,103692.066
2010-01-25 10:10:00,32.73,32.74,32.6,32.62,96285.489844013,18.3703,18.3759,18.2973,18.3086,96285.4898
2010-01-25 10:15:00,32.63,32.77,32.61,32.77,62843.67635506677,18.3142,18.3928,18.303,18.3928,62843.6764
2010-01-25 10:20:00,32.77,32.8,32.64,32.71,86634.4966894849,18.3928,18.4096,18.3198,18.3591,86634.4967
2010-01-25 10:25:00,32.71,32.82,32.7,32.79,54988.21681068342,18.3591,18.4208,18.3535,18.404,54988.2168
2010-01-25 10:30:00,32.79,32.8,32.53,32.61,91123.33071484682,18.404,18.4096,18.2581,18.303,91123.3307
2010-01-25 10:35:00,32.61,32.61,32.45,32.51,151161.4858040624,18.303,18.303,18.2131,18.2468,151161.4858
2010-01-25 10:40:00,32.49,32.52,32.4,32.4,81023.45415778251,18.2356,18.2524,18.1851,18.1851,81023.4542
2010-01-25 10:45:00,32.42,32.47,32.41,32.44,55212.65851195152,18.1963,18.2244,18.1907,18.2075,55212.6585
2010-01-25 10:50:00,32.44,32.57,32.42,32.53,51733.81214229604,18.2075,18.2805,18.1963,18.2581,51733.8121
2010-01-25 10:55:00,32.53,32.53,32.44,32.45,47918.30322073841,18.2581,18.2581,18.2075,18.2131,47918.3032
2010-01-25 11:00:00,32.44,32.55,32.44,32.53,40848.3896307934,18.2075,18.2693,18.2075,18.2581,40848.3896
2010-01-25 11:05:00,32.53,32.61,32.51,32.61,57008.19212209628,18.2581,18.303,18.2468,18.303,57008.1921
2010-01-25 11:10:00,32.61,32.64,32.54,32.64,40511.72707889126,18.303,18.3198,18.2637,18.3198,40511.7271
2010-01-25 11:15:00,32.63,32.77,32.62,32.72,33441.813488946245,18.3142,18.3928,18.3086,18.3647,33441.8135
2010-01-25 11:20:00,32.72,32.77,32.7,32.7,39165.07687128268,18.3647,18.3928,18.3535,18.3535,39165.0769
2010-01-25 11:25:00,32.7,32.77,32.67,32.67,46122.76961059365,18.3535,18.3928,18.3366,18.3366,46122.7696
2010-01-25 11:30:00,32.67,32.67,32.61,32.64,29065.20031421838,18.3366,18.3366,18.303,18.3198,29065.2003
2010-01-25 11:35:00,32.64,32.64,32.43,32.44,59589.271686679385,18.3198,18.3198,18.2019,18.2075,59589.2717
2010-01-25 11:40:00,32.44,32.48,32.37,32.37,40062.84367635506,18.2075,18.23,18.1682,18.1682,40062.8437
2010-01-25 11:45:00,32.36,32.43,32.34,32.42,41185.052182695545,18.1626,18.2019,18.1514,18.1963,41185.0522
2010-01-25 11:50:00,32.41,32.68,32.41,32.68,53529.3457524408,18.1907,18.3422,18.1907,18.3422,53529.3458
2010-01-25 11:55:00,32.67,32.69,32.63,32.63,29065.20031421838,18.3366,18.3479,18.3142,18.3142,29065.2003
2010-01-25 12:00:00,32.63,32.73,32.63,32.72,25474.13309392885,18.3142,18.3703,18.3142,18.3647,25474.1331
2010-01-25 12:05:00,32.71,32.85,32.7,32.77,54875.995960049375,18.3591,18.4377,18.3535,18.3928,54875.996
2010-01-25 12:10:00,32.77,32.88,32.75,32.8,58691.504881607,18.3928,18.4545,18.3815,18.4096,58691.5049
2010-01-25 12:15:00,32.8,32.83,32.76,32.76,28391.87521041409,18.4096,18.4264,18.3871,18.3871,28391.8752
2010-01-25 12:20:00,32.77,32.89,32.75,32.89,34676.24284592077,18.3928,18.4601,18.3815,18.4601,34676.2428
2010-01-25 12:25:00,32.89,32.9,32.78,32.78,34676.24284592077,18.4601,18.4657,18.3984,18.3984,34676.2428
2010-01-25 12:30:00,32.78,32.81,32.7,32.7,18179.777802715744,18.3984,18.4152,18.3535,18.3535,18179.7778
2010-01-25 12:35:00,32.7,32.8,32.7,32.79,24464.145438222426,18.3535,18.4096,18.3535,18.404,24464.1454
2010-01-25 12:40:00,32.78,32.8,32.73,32.75,14700.93143306026,18.3984,18.4096,18.3703,18.3815,14700.9314
2010-01-25 12:45:00,32.76,32.81,32.74,32.79,13690.943777353832,18.3871,18.4152,18.3759,18.404,13690.9438
2010-01-25 12:50:00,32.79,32.81,32.76,32.81,13017.618673549545,18.404,18.4152,18.3871,18.4152,13017.6187
2010-01-25 12:55:00,32.8,32.85,32.79,32.82,24800.80799012457,18.4096,18.4377,18.404,18.4208,24800.808
2010-01-25 13:00:00,32.81,32.82,32.75,32.76,26933.00415217147,18.4152,18.4208,18.3815,18.3871,26933.0042
2010-01-25 13:05:00,32.76,32.76,32.7,32.75,22331.94927617552,18.3871,18.3871,18.3535,18.3815,22331.9493
2010-01-25 13:10:00,32.75,32.8,32.73,32.8,12905.397822915496,18.3815,18.4096,18.3703,18.4096,12905.3978
2010-01-25 13:15:00,32.8,32.83,32.78,32.82,24127.48288632028,18.4096,18.4264,18.3984,18.4208,24127.4829
2010-01-25 13:20:00,32.82,32.82,32.77,32.81,25698.574795196942,18.4208,18.4208,18.3928,18.4152,25698.5748
2010-01-25 13:25:00,32.8,32.86,32.79,32.81,28504.09606104814,18.4096,18.4433,18.404,18.4152,28504.0961
2010-01-25 13:30:00,32.8,32.83,32.73,32.73,50387.161934687465,18.4096,18.4264,18.3703,18.3703,50387.1619
2010-01-25 13:35:00,32.74,32.81,32.73,32.8,46010.5487599596,18.3759,18.4152,18.3703,18.4096,46010.5488
2010-01-25 13:40:00,32.8,32.85,32.77,32.85,31870.72158006957,18.4096,18.4377,18.3928,18.4377,31870.7216
2010-01-25 13:45:00,32.84,32.85,32.82,32.83,18404.21950398384,18.432,18.4377,18.4208,18.4264,18404.2195
2010-01-25 13:50:00,32.83,32.84,32.77,32.77,17394.23184827741,18.4264,18.432,18.3928,18.3928,17394.2318
2010-01-25 13:55:00,32.78,32.83,32.77,32.77,23229.71608124789,18.3984,18.4264,18.3928,18.3928,23229.7161
2010-01-25 14:00:00,32.77,32.82,32.77,32.79,101896.5323757154,18.3928,18.4208,18.3928,18.404,101896.5324
2010-01-25 14:05:00,32.79,32.79,32.73,32.76,39389.518572550776,18.404,18.404,18.3703,18.3871,39389.5186
2010-01-25 14:10:00,32.76,32.8,32.69,32.69,171922.34317136122,18.3871,18.4096,18.3479,18.3479,171922.3432
2010-01-25 14:15:00,32.69,32.71,32.67,32.71,27381.887554707664,18.3479,18.3591,18.3366,18.3591,27381.8876
2010-01-25 14:20:00,32.71,32.72,32.66,32.68,29962.967119290763,18.3591,18.3647,18.331,18.3422,29962.9671
2010-01-25 14:25:00,32.68,32.74,32.68,32.73,36583.99730669958,18.3422,18.3759,18.3422,18.3703,36583.9973
2010-01-25 14:30:00,32.73,32.73,32.68,32.68,30075.18796992481,18.3703,18.3703,18.3422,18.3422,30075.188
2010-01-25 14:35:00,32.68,32.69,32.57,32.58,76646.84098305464,18.3422,18.3479,18.2805,18.2861,76646.841
2010-01-25 14:40:00,32.58,32.64,32.57,32.61,53529.3457524408,18.2861,18.3198,18.2805,18.303,53529.3458
2010-01-25 14:45:00,32.62,32.73,32.62,32.68,40175.06452698911,18.3086,18.3703,18.3086,18.3422,40175.0645
2010-01-25 14:50:00,32.68,32.77,32.66,32.77,48254.96577264056,18.3422,18.3928,18.331,18.3928,48254.9658
2010-01-25 14:55:00,32.77,32.78,32.7,32.75,43878.352597912686,18.3928,18.3984,18.3535,18.3815,43878.3526
2010-01-25 15:00:00,32.75,32.76,32.65,32.66,63180.33890696892,18.3815,18.3871,18.3254,18.331,63180.3389
2010-01-25 15:05:00,32.67,32.71,32.66,32.69,51509.37044102794,18.3366,18.3591,18.331,18.3479,51509.3704
2010-01-25 15:10:00,32.69,32.7,32.59,32.6,80350.12905397822,18.3479,18.3535,18.2917,18.2973,80350.1291
2010-01-25 15:15:00,32.6,32.63,32.59,32.62,40175.06452698911,18.2973,18.3142,18.2917,18.3086,40175.0645
2010-01-25 15:20:00,32.62,32.64,32.59,32.59,34339.580294018626,18.3086,18.3198,18.2917,18.2917,34339.5803
2010-01-25 15:25:00,32.6,32.61,32.58,32.6,46122.76961059365,18.2973,18.303,18.2861,18.2973,46122.7696
2010-01-25 15:30:00,32.6,32.62,32.57,32.61,70362.47334754797,18.2973,18.3086,18.2805,18.303,70362.4733
2010-01-25 15:35:00,32.61,32.66,32.59,32.65,65200.31421838177,18.303,18.331,18.2917,18.3254,65200.3142
2010-01-25 15:40:00,32.64,32.65,32.47,32.47,127258.4446190102,18.3198,18.3254,18.2244,18.2244,127258.4446
2010-01-25 15:45:00,32.47,32.54,32.47,32.53,98081.02345415778,18.2244,18.2637,18.2244,18.2581,98081.0235
2010-01-25 15:50:00,32.53,32.53,32.42,32.42,124004.0399506228,18.2581,18.2581,18.1963,18.1963,124004.04
2010-01-25 15:55:00,32.43,32.51,32.42,32.44,237908.20334418133,18.2019,18.2468,18.1963,18.2075,237908.2033
2010-01-26 09:30:00,32.06,32.29,31.96,32.24,109415.3293681966,17.9943,18.1233,17.9381,18.0953,109415.3294
2010-01-26 09:35:00,32.24,32.39,32.03,32.39,77656.82863876107,18.0953,18.1795,17.9774,18.1795,77656.8286
2010-01-26 09:40:00,32.38,32.53,32.24,32.53,159914.7121535181,18.1739,18.2581,18.0953,18.2581,159914.7122
2010-01-26 09:45:00,32.53,32.57,32.4,32.44,135675.0084165638,18.2581,18.2805,18.1851,18.2075,135675.0084
2010-01-26 09:50:00,32.42,32.45,32.36,32.41,68679.16058803725,18.1963,18.2131,18.1626,18.1907,68679.1606
2010-01-26 09:55:00,32.41,32.47,32.39,32.46,52968.24149927056,18.1907,18.2244,18.1795,18.2188,52968.2415
2010-01-26 10:00:00,32.46,32.57,32.41,32.53,91235.55156548086,18.2188,18.2805,18.1907,18.2581,91235.5516
2010-01-26 10:05:00,32.53,32.72,32.5,32.69,124452.923353159,18.2581,18.3647,18.2412,18.3479,124452.9234
2010-01-26 10:10:00,32.69,32.86,32.62,32.81,79564.58309953989,18.3479,18.4433,18.3086,18.4152,79564.5831
2010-01-26 10:15:00,32.81,32.83,32.7,32.71,35798.45135226125,18.4152,18.4264,18.3535,18.3591,35798.4514
2010-01-26 10:20:00,32.7,32.77,32.66,32.68,50723.824486589605,18.3535,18.3928,18.331,18.3422,50723.8245
2010-01-26 10:25:00,32.69,32.72,32.63,32.69,57569.29637526653,18.3479,18.3647,18.3142,18.3479,57569.2964
2010-01-26 10:30:00,32.7,32.74,32.69,32.7,51284.928739759845,18.3535,18.3759,18.3479,18.3535,51284.9287
2010-01-26 10:35:00,32.7,32.75,32.65,32.65,44551.67770171697,18.3535,18.3815,18.3254,18.3254,44551.6777
2010-01-26 10:40:00,32.64,32.69,32.62,32.69,47918.30322073841,18.3198,18.3479,18.3086,18.3479,47918.3032
2010-01-26 10:45:00,32.69,32.7,32.61,32.64,36247.33475479744,18.3479,18.3535,18.303,18.3198,36247.3348
2010-01-26 10:50:00,32.65,32.67,32.53,32.55,37032.880709235775,18.3254,18.3366,18.2581,18.2693,37032.8807
2010-01-26 10:55:00,32.55,32.64,32.55,32.63,46234.990461227695,18.2693,18.3198,18.2693,18.3142,46234.9905
2010-01-26 11:00:00,32.63,32.64,32.56,32.61,23678.599483784084,18.3142,18.3198,18.2749,18.303,23678.5995
2010-01-26 11:05:00,32.61,32.67,32.57,32.66,61497.02614745819,18.303,18.3366,18.2805,18.331,61497.0261
2010-01-26 11:10:00,32.66,32.69,32.54,32.59,59701.49253731343,18.331,18.3479,18.2637,18.2917,59701.4925
2010-01-26 11:15:00,32.59,32.6,32.53,32.55,28840.758612950285,18.2917,18.2973,18.2581,18.2693,28840.7586
2010-01-26 11:20:00,32.54,32.6,32.53,32.59,20087.532263494555,18.2637,18.2973,18.2581,18.2917,20087.5323
2010-01-26 11:25:00,32.58,32.66,32.58,32.65,26371.89989900124,18.2861,18.331,18.2861,18.3254,26371.8999
2010-01-26 11:30:00,32.65,32.67,32.62,32.64,21883.06587363932,18.3254,18.3366,18.3086,18.3198,21883.0659
2010-01-26 11:35:00,32.63,32.75,32.63,32.72,39838.40197508697,18.3142,18.3815,18.3142,18.3647,39838.402
2010-01-26 11:40:00,32.72,32.73,32.64,32.66,23005.2743799798,18.3647,18.3703,18.3198,18.331,23005.2744
2010-01-26 11:45:00,32.66,32.67,32.62,32.65,18179.777802715744,18.331,18.3366,18.3086,18.3254,18179.7778
2010-01-26 11:50:00,32.66,32.68,32.6,32.66,31982.942430703624,18.331,18.3422,18.2973,18.331,31982.9424
2010-01-26 11:55:00,32.65,32.65,32.58,32.59,25923.016496465043,18.3254,18.3254,18.2861,18.2917,25923.0165
2010-01-26 12:00:00,32.6,32.62,32.55,32.57,29850.74626865672,18.2973,18.3086,18.2693,18.2805,29850.7463
2010-01-26 12:05:00,32.56,32.6,32.56,32.58,13578.722926719784,18.2749,18.2973,18.2749,18.2861,13578.7229
2010-01-26 12:10:00,32.58,32.63,32.54,32.63,46571.65301312984,18.2861,18.3142,18.2637,18.3142,46571.653
2010-01-26 12:15:00,32.63,32.64,32.61,32.62,25698.574795196942,18.3142,18.3198,18.303,18.3086,25698.5748
2010-01-26 12:20:00,32.63,32.68,32.61,32.67,42643.923240938166,18.3142,18.3422,18.303,18.3366,42643.9232
2010-01-26 12:25:00,32.67,32.67,32.62,32.65,35349.56794972506,18.3366,18.3366,18.3086,18.3254,35349.5679
2010-01-26 12:30:00,32.66,32.68,32.62,32.64,22556.390977443607,18.331,18.3422,18.3086,18.3198,22556.391
2010-01-26 12:35:00,32.65,32.71,32.64,32.7,28279.654359780045,18.3254,18.3591,18.3198,18.3535,28279.6544
2010-01-26 12:40:00,32.69,32.78,32.69,32.77,45000.56110425317,18.3479,18.3984,18.3479,18.3928,45000.5611
2010-01-26 12:45:00,32.77,32.84,32.77,32.78,76983.50353495679,18.3928,18.432,18.3928,18.3984,76983.5035
2010-01-26 12:50:00,32.77,32.78,32.68,32.68,31421.838177533384,18.3928,18.3984,18.3422,18.3422,31421.8382
2010-01-26 12:55:00,32.69,32.71,32.69,32.69,17730.894400179553,18.3479,18.3591,18.3479,18.3479,17730.8944
2010-01-26 13:00:00,32.69,32.69,32.64,32.66,24351.92458758837,18.3479,18.3479,18.3198,18.331,24351.9246
2010-01-26 13:05:00,32.66,32.68,32.6,32.6,29850.74626865672,18.331,18.3422,18.2973,18.2973,29850.7463
2010-01-26 13:10:00,32.61,32.63,32.61,32.62,31421.838177533384,18.303,18.3142,18.303,18.3086,31421.8382
2010-01-26 13:15:00,32.61,32.62,32.53,32.54,32095.16328133767,18.303,18.3086,18.2581,18.2637,32095.1633
2010-01-26 13:20:00,32.54,32.55,32.51,32.53,29962.967119290763,18.2637,18.2693,18.2468,18.2581,29962.9671
2010-01-26 13:25:00,32.52,32.54,32.5,32.54,50274.94108405341,18.2524,18.2637,18.2412,18.2637,50274.9411
2010-01-26 13:30:00,32.53,32.57,32.53,32.57,31758.500729435527,18.2581,18.2805,18.2581,18.2805,31758.5007
2010-01-26 13:35:00,32.58,32.6,32.55,32.58,41521.714734597685,18.2861,18.2973,18.2693,18.2861,41521.7147
2010-01-26 13:40:00,32.59,32.63,32.59,32.63,31085.17562563124,18.2917,18.3142,18.2917,18.3142,31085.1756
2010-01-26 13:45:00,32.63,32.65,32.61,32.62,43541.69004601055,18.3142,18.3254,18.303,18.3086,43541.69
2010-01-26 13:50:00,32.61,32.63,32.58,32.61,35461.78880035911,18.303,18.3142,18.2861,18.303,35461.7888
2010-01-26 13:55:00,32.6,32.6,32.57,32.6,27157.445853439567,18.2973,18.2973,18.2805,18.2973,27157.4459
2010-01-26 14:00:00,32.6,32.61,32.49,32.5,46010.5487599596,18.2973,18.303,18.2356,18.2412,46010.5488
2010-01-26 14:05:00,32.49,32.51,32.46,32.49,55549.32106385366,18.2356,18.2468,18.2188,18.2356,55549.3211
2010-01-26 14:10:00,32.49,32.57,32.49,32.57,30411.85052182696,18.2356,18.2805,18.2356,18.2805,30411.8505
2010-01-26 14:15:00,32.58,32.59,32.5,32.5,46571.65301312984,18.2861,18.2917,18.2412,18.2412,46571.653
2010-01-26 14:20:00,32.5,32.53,32.49,32.52,26708.562450903377,18.2412,18.2581,18.2356,18.2524,26708.5625
2010-01-26 14:25:00,32.51,32.51,32.4,32.41,62282.57210189653,18.2468,18.2468,18.1851,18.1907,62282.5721
2010-01-26 14:30:00,32.42,32.46,32.4,32.45,48142.7449220065,18.1963,18.2188,18.1851,18.2131,48142.7449
2010-01-26 14:35:00,32.44,32.5,32.43,32.44,38267.3100662103,18.2075,18.2412,18.2019,18.2075,38267.3101
2010-01-26 14:40:00,32.44,32.47,32.42,32.44,47357.19896756817,18.2075,18.2244,18.1963,18.2075,47357.199
2010-01-26 14:45:00,32.44,32.44,32.4,32.4,55998.20446638985,18.2075,18.2075,18.1851,18.1851,55998.2045
2010-01-26 14:50:00,32.41,32.44,32.4,32.41,40511.72707889126,18.1907,18.2075,18.1851,18.1907,40511.7271
2010-01-26 14:55:00,32.41,32.42,32.38,32.38,51846.032992930086,18.1907,18.1963,18.1739,18.1739,51846.033
2010-01-26 15:00:00,32.38,32.39,32.27,32.36,162832.45427000336,18.1739,18.1795,18.1121,18.1626,162832.4543
2010-01-26 15:05:00,32.36,32.37,32.27,32.27,57232.63382336438,18.1626,18.1682,18.1121,18.1121,57232.6338
2010-01-26 15:10:00,32.28,32.28,32.19,32.21,83380.09202109752,18.1177,18.1177,18.0672,18.0784,83380.092
2010-01-26 15:15:00,32.21,32.28,32.2,32.28,88093.36774772752,18.0784,18.1177,18.0728,18.1177,88093.3677
2010-01-26 15:20:00,32.28,32.28,32.1,32.1,95948.82729211087,18.1177,18.1177,18.0167,18.0167,95948.8273
2010-01-26 15:25:00,32.1,32.14,32.05,32.08,140500.50499382784,18.0167,18.0392,17.9886,18.0055,140500.505
2010-01-26 15:30:00,32.07,32.12,31.95,31.95,193693.1881943665,17.9999,18.0279,17.9325,17.9325,193693.1882
2010-01-26 15:35:00,31.97,32.04,31.95,32.02,125687.35271013352,17.9437,17.983,17.9325,17.9718,125687.3527
2010-01-26 15:40:00,32.01,32.01,31.75,31.77,222533.9468073168,17.9662,17.9662,17.8203,17.8315,222533.9468
2010-01-26 15:45:00,31.77,31.79,31.7,31.76,189877.6792728089,17.8315,17.8427,17.7922,17.8259,189877.6793
2010-01-26 15:50:00,31.76,31.87,31.75,31.87,217147.3459768825,17.8259,17.8876,17.8203,17.8876,217147.346
2010-01-26 15:55:00,31.87,31.88,31.75,31.82,371226.57389743015,17.8876,17.8932,17.8203,17.8596,371226.5739
2010-01-27 09:30:00,31.87,31.97,31.78,31.96,132420.6037481764,17.8876,17.9437,17.8371,17.9381,132420.6037
2010-01-27 09:35:00,31.96,32.18,31.95,32.04,177870.04825496578,17.9381,18.0616,17.9325,17.983,177870.0483
2010-01-27 09:40:00,32.04,32.1,31.79,31.9,113904.16339355853,17.983,18.0167,17.8427,17.9045,113904.1634
2010-01-27 09:45:00,31.91,31.91,31.77,31.79,74851.30737290988,17.9101,17.9101,17.8315,17.8427,74851.3074
2010-01-27 09:50:00,31.79,31.86,31.69,31.72,84838.96307934013,17.8427,17.882,17.7866,17.8034,84838.9631
2010-01-27 09:55:00,31.75,31.77,31.54,31.63,152620.356862305,17.8203,17.8315,17.7024,17.7529,152620.3569
2010-01-27 10:00:00,31.62,31.7,31.54,31.63,74177.98226910559,17.7473,17.7922,17.7024,17.7529,74177.9823
2010-01-27 10:05:00,31.62,31.63,31.52,31.57,235888.22803276847,17.7473,17.7529,17.6912,17.7192,235888.228
2010-01-27 10:10:00,31.57,31.77,31.54,31.63,234766.019526428,17.7192,17.8315,17.7024,17.7529,234766.0195
2010-01-27 10:15:00,31.63,31.64,31.5,31.54,118841.88082145662,17.7529,17.7585,17.6799,17.7024,118841.8808
2010-01-27 10:20:00,31.54,31.61,31.51,31.59,41633.93558523173,17.7024,17.7417,17.6856,17.7305,41633.9356
2010-01-27 10:25:00,31.59,31.64,31.53,31.56,74963.52822354394,17.7305,17.7585,17.6968,17.7136,74963.5282
2010-01-27 10:30:00,31.56,31.58,31.47,31.54,96285.489844013,17.7136,17.7248,17.6631,17.7024,96285.4898
2010-01-27 10:35:00,31.54,31.61,31.53,31.57,52519.35809673437,17.7024,17.7417,17.6968,17.7192,52519.3581
2010-01-27 10:40:00,31.56,31.64,31.51,31.64,88205.58859836157,17.7136,17.7585,17.6856,17.7585,88205.5886
2010-01-27 10:45:00,31.65,31.7,31.6,31.61,52519.35809673437,17.7641,17.7922,17.7361,17.7417,52519.3581
2010-01-27 10:50:00,31.6,31.79,31.59,31.78,66771.40612725844,17.7361,17.8427,17.7305,17.8371,66771.4061
2010-01-27 10:55:00,31.77,31.79,31.71,31.74,55998.20446638985,17.8315,17.8427,17.7978,17.8146,55998.2045
2010-01-27 11:00:00,31.74,31.75,31.61,31.63,21209.74076983504,17.8146,17.8203,17.7417,17.7529,21209.7408
2010-01-27 11:05:00,31.63,31.67,31.61,31.61,40848.3896307934,17.7529,17.7754,17.7417,17.7417,40848.3896
2010-01-27 11:10:00,31.61,31.62,31.59,31.6,44215.01514981483,17.7417,17.7473,17.7305,17.7361,44215.0151
2010-01-27 11:15:00,31.6,31.66,31.52,31.63,86297.83413758276,17.7361,17.7697,17.6912,17.7529,86297.8341
2010-01-27 11:20:00,31.63,31.63,31.52,31.57,37818.42666367411,17.7529,17.7529,17.6912,17.7192,37818.4267
2010-01-27 11:25:00,31.58,31.62,31.56,31.56,36920.65985860173,17.7248,17.7473,17.7136,17.7136,36920.6599
2010-01-27 11:30:00,31.56,31.63,31.54,31.59,35461.78880035911,17.7136,17.7529,17.7024,17.7305,35461.7888
2010-01-27 11:35:00,31.6,31.63,31.54,31.58,29401.86286612052,17.7361,17.7529,17.7024,17.7248,29401.8629
2010-01-27 11:40:00,31.58,31.59,31.54,31.56,40062.84367635506,17.7248,17.7305,17.7024,17.7136,40062.8437
2010-01-27 11:45:00,31.57,31.65,31.56,31.61,42643.923240938166,17.7192,17.7641,17.7136,17.7417,42643.9232
2010-01-27 11:50:00,31.63,31.64,31.6,31.63,24576.36628885647,17.7529,17.7585,17.7361,17.7529,24576.3663
2010-01-27 11:55:00,31.63,31.69,31.6,31.63,39052.85602064864,17.7529,17.7866,17.7361,17.7529,39052.856
2010-01-27 12:00:00,31.63,31.7,31.63,31.66,31309.617326899337,17.7529,17.7922,17.7529,17.7697,31309.6173
2010-01-27 12:05:00,31.66,31.67,31.61,31.61,32431.82583323981,17.7697,17.7754,17.7417,17.7417,32431.8258
2010-01-27 12:10:00,31.62,31.66,31.61,31.63,66546.96442599034,17.7473,17.7697,17.7417,17.7529,66546.9644
2010-01-27 12:15:00,31.63,31.63,31.53,31.53,69801.36909437773,17.7529,17.7529,17.6968,17.6968,69801.3691
2010-01-27 12:20:00,31.54,31.57,31.53,31.57,53192.68320053866,17.7024,17.7192,17.6968,17.7192,53192.6832
2010-01-27 12:25:00,31.57,31.57,31.52,31.57,47244.97811693412,17.7192,17.7192,17.6912,17.7192,47244.9781
2010-01-27 12:30:00,31.56,31.58,31.54,31.54,33105.1509370441,17.7136,17.7248,17.7024,17.7024,33105.1509
2010-01-27 12:35:00,31.54,31.63,31.54,31.62,34339.580294018626,17.7024,17.7529,17.7024,17.7473,34339.5803
2010-01-27 12:40:00,31.63,31.63,31.62,31.63,10773.201660868588,17.7529,17.7529,17.7473,17.7529,10773.2017
2010-01-27 12:45:00,31.63,31.64,31.58,31.63,31197.396476265287,17.7529,17.7585,17.7248,17.7529,31197.3965
2010-01-27 12:50:00,31.64,31.64,31.54,31.55,53304.90405117271,17.7585,17.7585,17.7024,17.708,53304.9041
2010-01-27 12:55:00,31.55,31.64,31.54,31.63,38379.53091684435,17.708,17.7585,17.7024,17.7529,38379.5309
2010-01-27 13:00:00,31.64,31.68,31.6,31.62,48142.7449220065,17.7585,17.781,17.7361,17.7473,48142.7449
2010-01-27 13:05:00,31.61,31.65,31.6,31.61,42756.14409157221,17.7417,17.7641,17.7361,17.7417,42756.1441
2010-01-27 13:10:00,31.62,31.63,31.57,31.58,32544.04668387386,17.7473,17.7529,17.7192,17.7248,32544.0467
2010-01-27 13:15:00,31.59,31.63,31.56,31.59,43092.80664347435,17.7305,17.7529,17.7136,17.7305,43092.8066
2010-01-27 13:20:00,31.58,31.63,31.57,31.63,15935.360790034789,17.7248,17.7529,17.7192,17.7529,15935.3608
2010-01-27 13:25:00,31.63,31.63,31.56,31.57,15935.360790034789,17.7529,17.7529,17.7136,17.7192,15935.3608
2010-01-27 13:30:00,31.58,31.65,31.58,31.63,24239.703736954325,17.7248,17.7641,17.7248,17.7529,24239.7037
2010-01-27 13:35:00,31.63,31.67,31.63,31.63,40736.16878015935,17.7529,17.7754,17.7529,17.7529,40736.1688
2010-01-27 13:40:00,31.63,31.65,31.61,31.63,33554.03433958029,17.7529,17.7641,17.7417,17.7529,33554.0343
2010-01-27 13:45:00,31.63,31.69,31.63,31.69,29289.642015486475,17.7529,17.7866,17.7529,17.7866,29289.642
2010-01-27 13:50:00,31.68,31.71,31.66,31.66,38491.7517674784,17.781,17.7978,17.7697,17.7697,38491.7518
2010-01-27 13:55:00,31.66,31.67,31.61,31.65,27269.666704073614,17.7697,17.7754,17.7417,17.7641,27269.6667
2010-01-27 14:00:00,31.64,31.67,31.64,31.65,26147.458197733136,17.7585,17.7754,17.7585,17.7641,26147.4582
2010-01-27 14:05:00,31.66,31.68,31.49,31.49,69464.70654247559,17.7697,17.781,17.6743,17.6743,69464.7065
2010-01-27 14:10:00,31.5,31.67,31.5,31.65,23454.15778251599,17.6799,17.7754,17.6799,17.7641,23454.1578
2010-01-27 14:15:00,31.66,31.69,31.47,31.66,149141.51049264954,17.7697,17.7866,17.6631,17.7697,149141.5105
2010-01-27 14:20:00,31.68,31.8,31.67,31.71,101672.0906744473,17.781,17.8483,17.7754,17.7978,101672.0907
2010-01-27 14:25:00,31.72,31.75,31.63,31.72,110761.97957580518,17.8034,17.8203,17.7529,17.8034,110761.9796
2010-01-27 14:30:00,31.72,31.77,31.7,31.72,39052.85602064864,17.8034,17.8315,17.7922,17.8034,39052.856
2010-01-27 14:35:00,31.73,31.88,31.71,31.84,95275.50218830658,17.809,17.8932,17.7978,17.8708,95275.5022
2010-01-27 14:40:00,31.86,32.07,31.86,31.95,145662.66412299406,17.882,17.9999,17.882,17.9325,145662.6641
2010-01-27 14:45:00,31.96,32.06,31.95,32.04,99652.11536303443,17.9381,17.9943,17.9325,17.983,99652.1154
2010-01-27 14:50:00,32.04,32.12,32.0,32.09,74963.52822354394,17.983,18.0279,17.9606,18.0111,74963.5282
2010-01-27 14:55:00,32.08,32.24,32.07,32.24,87420.04264392324,18.0055,18.0953,17.9999,18.0953,87420.0426
2010-01-27 15:00:00,32.24,32.24,32.17,32.18,73953.5405678375,18.0953,18.0953,18.056,18.0616,73953.5406
2010-01-27 15:05:00,32.17,32.19,32.04,32.06,90898.88901357872,18.056,18.0672,17.983,17.9943,90898.889
2010-01-27 15:10:00,32.05,32.05,31.91,32.0,87868.92604645943,17.9886,17.9886,17.9101,17.9606,87868.926
2010-01-27 15:15:00,32.0,32.11,31.95,32.05,72270.22780832679,17.9606,18.0223,17.9325,17.9886,72270.2278
2010-01-27 15:20:00,32.06,32.21,32.06,32.17,81809.00011222085,17.9943,18.0784,17.9943,18.056,81809.0001
2010-01-27 15:25:00,32.17,32.27,32.17,32.26,83604.53372236561,18.056,18.1121,18.056,18.1065,83604.5337
2010-01-27 15:30:00,32.28,32.45,32.26,32.4,103804.2868364942,18.1177,18.2131,18.1065,18.1851,103804.2868
2010-01-27 15:35:00,32.4,32.53,32.36,32.51,128156.2114240826,18.1851,18.2581,18.1626,18.2468,128156.2114
2010-01-27 15:40:00,32.51,32.57,32.45,32.46,156323.64493322858,18.2468,18.2805,18.2131,18.2188,156323.6449
2010-01-27 15:45:00,32.45,32.47,32.32,32.34,118392.99741892042,18.2131,18.2244,18.1402,18.1514,118392.9974
2010-01-27 15:50:00,32.33,32.37,32.29,32.31,155425.8781281562,18.1458,18.1682,18.1233,18.1346,155425.8781
2010-01-27 15:55:00,32.32,32.44,32.3,32.44,310066.2103018741,18.1402,18.2075,18.129,18.2075,310066.2103
2010-01-28 09:30:00,32.5,32.62,32.24,32.34,86971.15924138704,18.2412,18.3086,18.0953,18.1514,86971.1592
2010-01-28 09:35:00,32.35,32.39,32.08,32.08,122320.7271911121,18.157,18.1795,18.0055,18.0055,122320.7272
2010-01-28 09:40:00,32.08,32.22,31.96,31.99,62170.35125126248,18.0055,18.0841,17.9381,17.955,62170.3513
2010-01-28 09:45:00,31.99,32.0,31.79,31.8,111098.64212770732,17.955,17.9606,17.8427,17.8483,111098.6421
2010-01-28 09:50:00,31.81,31.94,31.8,31.92,92582.20177308944,17.8539,17.9269,17.8483,17.9157,92582.2018
2010-01-28 09:55:00,31.92,32.04,31.91,32.04,64078.105712041295,17.9157,17.983,17.9101,17.983,64078.1057
2010-01-28 10:00:00,32.04,32.06,31.83,31.83,82931.20861856133,17.983,17.9943,17.8652,17.8652,82931.2086
2010-01-28 10:05:00,31.83,31.84,31.7,31.7,72606.89036022892,17.8652,17.8708,17.7922,17.7922,72606.8904
2010-01-28 10:10:00,31.7,31.71,31.61,31.65,95051.06048703849,17.7922,17.7978,17.7417,17.7641,95051.0605
2010-01-28 10:15:00,31.65,31.7,31.55,31.66,67556.95208169677,17.7641,17.7922,17.708,17.7697,67556.9521
2010-01-28 10:20:00,31.66,31.73,31.58,31.61,62282.57210189653,17.7697,17.809,17.7248,17.7417,62282.5721
2010-01-28 10:25:00,31.62,31.79,31.56,31.76,74626.86567164179,17.7473,17.8427,17.7136,17.8259,74626.8657
2010-01-28 10:30:00,31.76,31.77,31.65,31.75,47693.86151947032,17.8259,17.8315,17.7641,17.8203,47693.8615
2010-01-28 10:35:00,31.76,31.89,31.72,31.88,58803.72573224104,17.8259,17.8988,17.8034,17.8932,58803.7257
2010-01-28 10:40:00,31.88,31.9,31.78,31.82,41521.714734597685,17.8932,17.9045,17.8371,17.8596,41521.7147
2010-01-28 10:45:00,31.81,31.84,31.74,31.75,37593.984962406015,17.8539,17.8708,17.8146,17.8203,37593.985
2010-01-28 10:50:00,31.75,31.89,31.75,31.88,34002.917742116486,17.8203,17.8988,17.8203,17.8932,34002.9177
2010-01-28 10:55:00,31.88,31.91,31.8,31.86,48591.6283245427,17.8932,17.9101,17.8483,17.882,48591.6283
2010-01-28 11:00:00,31.86,31.9,31.74,31.74,38491.7517674784,17.882,17.9045,17.8146,17.8146,38491.7518
2010-01-28 11:05:00,31.75,31.81,31.71,31.75,40511.72707889126,17.8203,17.8539,17.7978,17.8203,40511.7271
2010-01-28 11:10:00,31.72,31.84,31.7,31.84,58467.0631803389,17.8034,17.8708,17.7922,17.8708,58467.0632
2010-01-28 11:15:00,31.83,31.85,31.81,31.85,24239.703736954325,17.8652,17.8764,17.8539,17.8764,24239.7037
2010-01-28 11:20:00,31.86,31.86,31.8,31.84,27269.666704073614,17.882,17.882,17.8483,17.8708,27269.6667
2010-01-28 11:25:00,31.84,31.93,31.82,31.88,78330.15374256537,17.8708,17.9213,17.8596,17.8932,78330.1537
2010-01-28 11:30:00,31.88,31.88,31.64,31.68,79901.24565144203,17.8932,17.8932,17.7585,17.781,79901.2457
2010-01-28 11:35:00,31.67,31.71,31.64,31.69,76759.0618336887,17.7754,17.7978,17.7585,17.7866,76759.0618
2010-01-28 11:40:00,31.69,31.7,31.63,31.64,46683.87386376388,17.7866,17.7922,17.7529,17.7585,46683.8739
2010-01-28 11:45:00,31.65,31.71,31.63,31.65,35125.12624845696,17.7641,17.7978,17.7529,17.7641,35125.1262
2010-01-28 11:50:00,31.64,31.65,31.57,31.63,30860.733924363147,17.7585,17.7641,17.7192,17.7529,30860.7339
2010-01-28 11:55:00,31.64,31.72,31.63,31.64,25698.574795196942,17.7585,17.8034,17.7529,17.7585,25698.5748
2010-01-28 12:00:00,31.63,31.64,31.53,31.53,31309.617326899337,17.7529,17.7585,17.6968,17.6968,31309.6173
2010-01-28 12:05:00,31.53,31.55,31.53,31.55,18179.777802715744,17.6968,17.708,17.6968,17.708,18179.7778
2010-01-28 12:10:00,31.57,31.57,31.51,31.52,31758.500729435527,17.7192,17.7192,17.6856,17.6912,31758.5007
2010-01-28 12:15:00,31.53,31.63,31.5,31.53,31197.396476265287,17.6968,17.7529,17.6799,17.6968,31197.3965
2010-01-28 12:20:00,31.53,31.53,31.47,31.52,41409.49388396364,17.6968,17.6968,17.6631,17.6912,41409.4939
2010-01-28 12:25:00,31.53,31.54,31.5,31.54,31085.17562563124,17.6968,17.7024,17.6799,17.7024,31085.1756
2010-01-28 12:30:00,31.54,31.61,31.54,31.55,26035.23734709909,17.7024,17.7417,17.7024,17.708,26035.2373
2010-01-28 12:35:00,31.54,31.61,31.52,31.61,56110.4253170239,17.7024,17.7417,17.6912,17.7417,56110.4253
2010-01-28 12:40:00,31.61,31.63,31.59,31.6,28167.433509146,17.7417,17.7529,17.7305,17.7361,28167.4335
2010-01-28 12:45:00,31.59,31.73,31.58,31.71,35574.00965099315,17.7305,17.809,17.7248,17.7978,35574.0097
2010-01-28 12:50:00,31.71,31.78,31.71,31.76,31085.17562563124,17.7978,17.8371,17.7978,17.8259,31085.1756
2010-01-28 12:55:00,31.76,31.8,31.75,31.76,43766.13174727864,17.8259,17.8483,17.8203,17.8259,43766.1317
2010-01-28 13:00:00,31.78,31.82,31.76,31.8,98305.46515542587,17.8371,17.8596,17.8259,17.8483,98305.4652
2010-01-28 13:05:00,31.79,31.8,31.74,31.78,83941.19627426776,17.8427,17.8483,17.8146,17.8371,83941.1963
2010-01-28 13:10:00,31.79,31.85,31.79,31.83,31870.72158006957,17.8427,17.8764,17.8427,17.8652,31870.7216
2010-01-28 13:15:00,31.81,31.86,31.8,31.83,51509.37044102794,17.8539,17.882,17.8483,17.8652,51509.3704
2010-01-28 13:20:00,31.85,31.91,31.85,31.87,43429.4691953765,17.8764,17.9101,17.8764,17.8876,43429.4692
2010-01-28 13:25:00,31.87,31.92,31.85,31.89,37706.20581304006,17.8876,17.9157,17.8764,17.8988,37706.2058
2010-01-28 13:30:00,31.89,32.06,31.88,31.95,85287.84648187633,17.8988,17.9943,17.8932,17.9325,85287.8465
2010-01-28 13:35:00,31.94,31.96,31.87,31.95,66546.96442599034,17.9269,17.9381,17.8876,17.9325,66546.9644
2010-01-28 13:40:00,31.95,32.02,31.95,32.01,23903.04118505218,17.9325,17.9718,17.9325,17.9662,23903.0412
2010-01-28 13:45:00,32.0,32.0,31.93,31.95,25698.574795196942,17.9606,17.9606,17.9213,17.9325,25698.5748
2010-01-28 13:50:00,31.95,31.95,31.88,31.88,50948.2661878577,17.9325,17.9325,17.8932,17.8932,50948.2662
2010-01-28 13:55:00,31.87,31.88,31.79,31.79,54988.21681068342,17.8876,17.8932,17.8427,17.8427,54988.2168
2010-01-28 14:00:00,31.79,31.82,31.72,31.78,125126.2484569633,17.8427,17.8596,17.8034,17.8371,125126.2485
2010-01-28 14:05:00,31.78,31.84,31.77,31.8,47581.64066883627,17.8371,17.8708,17.8315,17.8483,47581.6407
2010-01-28 14:10:00,31.8,31.8,31.66,31.71,39389.518572550776,17.8483,17.8483,17.7697,17.7978,39389.5186
2010-01-28 14:15:00,31.7,31.71,31.61,31.68,84053.4171249018,17.7922,17.7978,17.7417,17.781,84053.4171
2010-01-28 14:20:00,31.67,31.76,31.65,31.76,30187.40882055886,17.7754,17.8259,17.7641,17.8259,30187.4088
2010-01-28 14:25:00,31.77,31.79,31.76,31.77,22668.611828077657,17.8315,17.8427,17.8259,17.8315,22668.6118
2010-01-28 14:30:00,31.76,31.79,31.71,31.79,36359.55560543149,17.8259,17.8427,17.7978,17.8427,36359.5556
2010-01-28 14:35:00,31.79,31.79,31.75,31.79,71709.12355515655,17.8427,17.8427,17.8203,17.8427,71709.1236
2010-01-28 14:40:00,31.79,31.79,31.71,31.71,83043.42946919537,17.8427,17.8427,17.7978,17.7978,83043.4295
2010-01-28 14:45:00,31.72,31.79,31.7,31.79,65761.41847155201,17.8034,17.8427,17.7922,17.8427,65761.4185
2010-01-28 14:50:00,31.79,31.79,31.71,31.72,45112.781954887214,17.8427,17.8427,17.7978,17.8034,45112.782
2010-01-28 14:55:00,31.73,31.76,31.69,31.69,60823.70104365391,17.809,17.8259,17.7866,17.7866,60823.701
2010-01-28 15:00:00,31.69,31.74,31.66,31.71,74963.52822354394,17.7866,17.8146,17.7697,17.7978,74963.5282
2010-01-28 15:05:00,31.71,31.8,31.71,31.76,177196.72315116148,17.7978,17.8483,17.7978,17.8259,177196.7232
2010-01-28 15:10:00,31.75,31.84,31.71,31.71,217147.3459768825,17.8203,17.8708,17.7978,17.7978,217147.346
2010-01-28 15:15:00,31.71,31.78,31.69,31.77,94714.39793513634,17.7978,17.8371,17.7866,17.8315,94714.3979
2010-01-28 15:20:00,31.76,31.95,31.75,31.93,140724.94669509595,17.8259,17.9325,17.8203,17.9213,140724.9467
2010-01-28 15:25:00,31.95,31.95,31.81,31.82,72606.89036022892,17.9325,17.9325,17.8539,17.8596,72606.8904
2010-01-28 15:30:00,31.82,31.91,31.81,31.91,65873.63932218606,17.8596,17.9101,17.8539,17.9101,65873.6393
2010-01-28 15:35:00,31.9,31.98,31.88,31.98,122096.285489844,17.9045,17.9494,17.8932,17.9494,122096.2855
2010-01-28 15:40:00,31.99,32.04,31.83,31.86,200650.88093367743,17.955,17.983,17.8652,17.882,200650.8809
2010-01-28 15:45:00,31.85,31.87,31.71,31.75,149702.61474581977,17.8764,17.8876,17.7978,17.8203,149702.6147
2010-01-28 15:50:00,31.75,31.8,31.73,31.75,170463.4721131186,17.8203,17.8483,17.809,17.8203,170463.4721
2010-01-28 15:55:00,31.74,31.76,31.7,31.7,242284.8165189092,17.8146,17.8259,17.7922,17.7922,242284.8165
2010-01-29 09:30:00,32.12,32.12,31.84,31.84,118056.33486701827,18.0279,18.0279,17.8708,17.8708,118056.3349
2010-01-29 09:35:00,31.87,31.91,31.71,31.82,111210.86297834136,17.8876,17.9101,17.7978,17.8596,111210.863
2010-01-29 09:40:00,31.82,31.89,31.69,31.86,100998.76557064302,17.8596,17.8988,17.7866,17.882,100998.7656
2010-01-29 09:45:00,31.86,32.12,31.81,32.12,103243.18258332396,17.882,18.0279,17.8539,18.0279,103243.1826
2010-01-29 09:50:00,32.12,32.24,32.08,32.24,101559.86982381326,18.0279,18.0953,18.0055,18.0953,101559.8698
2010-01-29 09:55:00,32.21,32.32,32.16,32.24,131747.27864437213,18.0784,18.1402,18.0504,18.0953,131747.2786
2010-01-29 10:00:00,32.25,32.26,32.16,32.22,88654.47200089776,18.1009,18.1065,18.0504,18.0841,88654.472
2010-01-29 10:05:00,32.22,32.27,32.2,32.22,74177.98226910559,18.0841,18.1121,18.0728,18.0841,74177.9823
2010-01-29 10:10:00,32.19,32.27,32.14,32.22,37593.984962406015,18.0672,18.1121,18.0392,18.0841,37593.985
2010-01-29 10:15:00,32.21,32.35,32.2,32.34,43541.69004601055,18.0784,18.157,18.0728,18.1514,43541.69
2010-01-29 10:20:00,32.34,32.35,32.21,32.27,74626.86567164179,18.1514,18.157,18.0784,18.1121,74626.8657
2010-01-29 10:25:00,32.27,32.37,32.25,32.36,79676.80395017394,18.1121,18.1682,18.1009,18.1626,79676.804
2010-01-29 10:30:00,32.36,32.36,32.28,32.28,40175.06452698911,18.1626,18.1626,18.1177,18.1177,40175.0645
2010-01-29 10:35:00,32.28,32.37,32.27,32.28,48367.1866232746,18.1177,18.1682,18.1121,18.1177,48367.1866
2010-01-29 10:40:00,32.28,32.28,32.22,32.27,62170.35125126248,18.1177,18.1177,18.0841,18.1121,62170.3513
2010-01-29 10:45:00,32.26,32.26,32.19,32.2,31197.396476265287,18.1065,18.1065,18.0672,18.0728,31197.3965
2010-01-29 10:50:00,32.2,32.21,32.14,32.14,78779.03714510155,18.0728,18.0784,18.0392,18.0392,78779.0371
2010-01-29 10:55:00,32.14,32.15,32.0,32.11,94377.7353832342,18.0392,18.0448,17.9606,18.0223,94377.7354
2010-01-29 11:00:00,32.08,32.11,32.01,32.09,20536.41566603075,18.0055,18.0223,17.9662,18.0111,20536.4157
2010-01-29 11:05:00,32.1,32.13,32.03,32.07,51621.59129166199,18.0167,18.0335,17.9774,17.9999,51621.5913
2010-01-29 11:10:00,32.06,32.12,32.04,32.05,51172.7078891258,17.9943,18.0279,17.983,17.9886,51172.7079
2010-01-29 11:15:00,32.04,32.09,31.95,31.95,67332.51038042868,17.983,18.0111,17.9325,17.9325,67332.5104
2010-01-29 11:20:00,31.96,32.08,31.8,31.95,102457.63662888564,17.9381,18.0055,17.8483,17.9325,102457.6366
2010-01-29 11:25:00,31.95,31.95,31.83,31.87,45000.56110425317,17.9325,17.9325,17.8652,17.8876,45000.5611
2010-01-29 11:30:00,31.87,31.87,31.71,31.71,110088.6544720009,17.8876,17.8876,17.7978,17.7978,110088.6545
2010-01-29 11:35:00,31.72,31.85,31.72,31.8,33778.476040848385,17.8034,17.8764,17.8034,17.8483,33778.476
2010-01-29 11:40:00,31.79,31.82,31.77,31.82,27381.887554707664,17.8427,17.8596,17.8315,17.8596,27381.8876
2010-01-29 11:45:00,31.83,31.94,31.82,31.83,33666.25519021434,17.8652,17.9269,17.8596,17.8652,33666.2552
2010-01-29 11:50:00,31.83,31.83,31.79,31.81,24351.92458758837,17.8652,17.8652,17.8427,17.8539,24351.9246
2010-01-29 11:55:00,31.82,31.83,31.69,31.69,54090.45000561104,17.8596,17.8652,17.7866,17.7866,54090.45
2010-01-29 12:00:00,31.69,31.8,31.68,31.69,52856.02064863651,17.7866,17.8483,17.781,17.7866,52856.0206
2010-01-29 12:05:00,31.69,31.79,31.63,31.78,76310.1784311525,17.7866,17.8427,17.7529,17.8371,76310.1784
2010-01-29 12:10:00,31.77,31.84,31.75,31.75,20873.078217932893,17.8315,17.8708,17.8203,17.8203,20873.0782
2010-01-29 12:15:00,31.76,31.79,31.72,31.75,17057.569296375266,17.8259,17.8427,17.8034,17.8203,17057.5693
2010-01-29 12:20:00,31.75,31.79,31.74,31.79,17506.452698911457,17.8203,17.8427,17.8146,17.8427,17506.4527
2010-01-29 12:25:00,31.8,31.87,31.79,31.81,9875.434855796206,17.8483,17.8876,17.8427,17.8539,9875.4349
2010-01-29 12:30:00,31.81,31.82,31.78,31.81,26708.562450903377,17.8539,17.8596,17.8371,17.8539,26708.5625
2010-01-29 12:35:00,31.82,31.87,31.81,31.85,45337.22365615532,17.8596,17.8876,17.8539,17.8764,45337.2237
2010-01-29 12:40:00,31.84,31.85,31.77,31.79,25810.795645831,17.8708,17.8764,17.8315,17.8427,25810.7956
2010-01-29 12:45:00,31.79,31.85,31.76,31.85,16159.802491302884,17.8427,17.8764,17.8259,17.8764,16159.8025
2010-01-29 12:50:00,31.85,31.97,31.85,31.94,31085.17562563124,17.8764,17.9437,17.8764,17.9269,31085.1756
2010-01-29 12:55:00,31.93,31.95,31.87,31.9,19301.98630905622,17.9213,17.9325,17.8876,17.9045,19301.9863
2010-01-29 13:00:00,31.9,31.94,31.85,31.91,40511.72707889126,17.9045,17.9269,17.8764,17.9101,40511.7271
2010-01-29 13:05:00,31.91,31.93,31.86,31.87,42419.48153967007,17.9101,17.9213,17.882,17.8876,42419.4815
2010-01-29 13:10:00,31.87,31.87,31.83,31.87,53753.787453708894,17.8876,17.8876,17.8652,17.8876,53753.7875
2010-01-29 13:15:00,31.87,31.9,31.86,31.86,33105.1509370441,17.8876,17.9045,17.882,17.882,33105.1509
2010-01-29 13:20:00,31.87,31.95,31.87,31.95,22107.507574907417,17.8876,17.9325,17.8876,17.9325,22107.5076
2010-01-29 13:25:00,31.94,31.97,31.92,31.92,42419.48153967007,17.9269,17.9437,17.9157,17.9157,42419.4815
2010-01-29 13:30:00,31.92,31.92,31.87,31.9,23566.37863315004,17.9157,17.9157,17.8876,17.9045,23566.3786
2010-01-29 13:35:00,31.89,32.0,31.89,31.98,57681.51722590057,17.8988,17.9606,17.8988,17.9494,57681.5172
2010-01-29 13:40:00,31.98,31.98,31.89,31.9,38603.97261811244,17.9494,17.9494,17.8988,17.9045,38603.9726
2010-01-29 13:45:00,31.9,31.91,31.86,31.87,52294.91639546627,17.9045,17.9101,17.882,17.8876,52294.9164
2010-01-29 13:50:00,31.87,31.89,31.85,31.85,68679.16058803725,17.8876,17.8988,17.8764,17.8764,68679.1606
2010-01-29 13:55:00,31.85,31.9,31.82,31.9,51172.7078891258,17.8764,17.9045,17.8596,17.9045,51172.7079
2010-01-29 14:00:00,31.9,32.0,31.88,32.0,39838.40197508697,17.9045,17.9606,17.8932,17.9606,39838.402
2010-01-29 14:05:00,31.98,32.0,31.9,31.95,39052.85602064864,17.9494,17.9606,17.9045,17.9325,39052.856
2010-01-29 14:10:00,31.95,32.0,31.93,31.95,33441.813488946245,17.9325,17.9606,17.9213,17.9325,33441.8135
2010-01-29 14:15:00,31.95,31.97,31.9,31.91,63965.88486140725,17.9325,17.9437,17.9045,17.9101,63965.8849
2010-01-29 14:20:00,31.91,31.98,31.9,31.93,49601.61598024913,17.9101,17.9494,17.9045,17.9213,49601.616
2010-01-29 14:25:00,31.92,31.98,31.9,31.98,39950.62282572102,17.9157,17.9494,17.9045,17.9494,39950.6228
2010-01-29 14:30:00,31.98,32.0,31.83,31.86,62731.45550443272,17.9494,17.9606,17.8652,17.882,62731.4555
2010-01-29 14:35:00,31.83,31.85,31.77,31.83,57793.73807653462,17.8652,17.8764,17.8315,17.8652,57793.7381
2010-01-29 14:40:00,31.84,31.86,31.77,31.77,21546.403321737176,17.8708,17.882,17.8315,17.8315,21546.4033
2010-01-29 14:45:00,31.77,31.8,31.74,31.77,78217.93289193131,17.8315,17.8483,17.8146,17.8315,78217.9329
2010-01-29 14:50:00,31.76,31.76,31.64,31.67,44102.79429918079,17.8259,17.8259,17.7585,17.7754,44102.7943
2010-01-29 14:55:00,31.67,31.69,31.59,31.69,43205.027494108406,17.7754,17.7866,17.7305,17.7866,43205.0275
2010-01-29 15:00:00,31.69,31.77,31.66,31.75,58242.62147907081,17.7866,17.8315,17.7697,17.8203,58242.6215
2010-01-29 15:05:00,31.75,31.77,31.64,31.64,37481.76411177197,17.8203,17.8315,17.7585,17.7585,37481.7641
2010-01-29 15:10:00,31.63,31.64,31.56,31.56,65424.75591964987,17.7529,17.7585,17.7136,17.7136,65424.7559
2010-01-29 15:15:00,31.57,31.68,31.5,31.58,143642.68881158117,17.7192,17.781,17.6799,17.7248,143642.6888
2010-01-29 15:20:00,31.58,31.61,31.49,31.49,61497.02614745819,17.7248,17.7417,17.6743,17.6743,61497.0261
2010-01-29 15:25:00,31.49,31.52,31.47,31.49,39613.96027381888,17.6743,17.6912,17.6631,17.6743,39613.9603
2010-01-29 15:30:00,31.49,31.49,31.33,31.46,135562.78756592973,17.6743,17.6743,17.5845,17.6575,135562.7876
2010-01-29 15:35:00,31.45,31.64,31.45,31.63,72158.00695769273,17.6519,17.7585,17.6519,17.7529,72158.007
2010-01-29 15:40:00,31.63,31.67,31.52,31.59,92582.20177308944,17.7529,17.7754,17.6912,17.7305,92582.2018
2010-01-29 15:45:00,31.59,31.59,31.49,31.53,138480.52968241498,17.7305,17.7305,17.6743,17.6968,138480.5297
2010-01-29 15:50:00,31.53,31.66,31.52,31.64,170239.03041185052,17.6968,17.7697,17.6912,17.7585,170239.0304
2010-01-29 15:55:00,31.63,31.64,31.42,31.45,389518.5725507799,17.7529,17.7585,17.635,17.6519,389518.5726
2010-02-01 09:30:00,32.17,32.29,31.93,32.28,219391.76298956343,18.056,18.1233,17.9213,18.1177,219391.763
2010-02-01 09:35:00,32.26,32.45,32.04,32.27,177982.2691055998,18.1065,18.2131,17.983,18.1121,177982.2691
2010-02-01 09:40:00,32.27,32.38,32.23,32.26,116934.1263606778,18.1121,18.1739,18.0897,18.1065,116934.1264
2010-02-01 09:45:00,32.28,32.28,32.21,32.27,76759.0618336887,18.1177,18.1177,18.0784,18.1121,76759.0618
2010-02-01 09:50:00,32.27,32.34,32.12,32.18,47918.30322073841,18.1121,18.1514,18.0279,18.0616,47918.3032
2010-02-01 09:55:00,32.18,32.3,32.18,32.28,70138.03164627988,18.0616,18.129,18.0616,18.1177,70138.0316
2010-02-01 10:00:00,32.28,32.37,32.22,32.3,129502.86163169116,18.1177,18.1682,18.0841,18.129,129502.8616
2010-02-01 10:05:00,32.3,32.49,32.27,32.44,103130.96173268992,18.129,18.2356,18.1121,18.2075,103130.9617
2010-02-01 10:10:00,32.44,32.6,32.44,32.5,65536.97677028392,18.2075,18.2973,18.2075,18.2412,65536.9768
2010-02-01 10:15:00,32.51,32.72,32.51,32.72,62619.234653798674,18.2468,18.3647,18.2468,18.3647,62619.2347
2010-02-01 10:20:00,32.72,32.76,32.63,32.69,81584.55841095276,18.3647,18.3871,18.3142,18.3479,81584.5584
2010-02-01 10:25:00,32.69,32.78,32.63,32.67,112333.07148468184,18.3479,18.3984,18.3142,18.3366,112333.0715
2010-02-01 10:30:00,32.67,32.69,32.51,32.55,114577.4884973628,18.3366,18.3479,18.2468,18.2693,114577.4885
2010-02-01 10:35:00,32.56,32.63,32.54,32.6,101110.98642127706,18.2749,18.3142,18.2637,18.2973,101110.9864
2010-02-01 10:40:00,32.6,32.6,32.41,32.43,42868.36494220626,18.2973,18.2973,18.1907,18.2019,42868.3649
2010-02-01 10:45:00,32.43,32.49,32.43,32.44,31758.500729435527,18.2019,18.2356,18.2019,18.2075,31758.5007
2010-02-01 10:50:00,32.42,32.5,32.42,32.44,26147.458197733136,18.1963,18.2412,18.1963,18.2075,26147.4582
2010-02-01 10:55:00,32.43,32.44,32.33,32.33,41521.714734597685,18.2019,18.2075,18.1458,18.1458,41521.7147
2010-02-01 11:00:00,32.33,32.41,32.28,32.34,63404.78060823701,18.1458,18.1907,18.1177,18.1514,63404.7806
2010-02-01 11:05:00,32.34,32.38,32.3,32.35,42868.36494220626,18.1514,18.1739,18.129,18.157,42868.3649
2010-02-01 11:10:00,32.33,32.34,32.3,32.32,51284.928739759845,18.1458,18.1514,18.129,18.1402,51284.9287
2010-02-01 11:15:00,32.32,32.45,32.3,32.43,95387.72303894065,18.1402,18.2131,18.129,18.2019,95387.723
2010-02-01 11:20:00,32.44,32.44,32.39,32.4,27045.22500280552,18.2075,18.2075,18.1795,18.1851,27045.225
2010-02-01 11:25:00,32.4,32.46,32.4,32.41,45673.886208057454,18.1851,18.2188,18.1851,18.1907,45673.8862
2010-02-01 11:30:00,32.41,32.42,32.37,32.4,22668.611828077657,18.1907,18.1963,18.1682,18.1851,22668.6118
2010-02-01 11:35:00,32.39,32.44,32.34,32.44,117831.8931657502,18.1795,18.2075,18.1514,18.2075,117831.8932
2010-02-01 11:40:00,32.43,32.44,32.3,32.31,160924.69980922455,18.2019,18.2075,18.129,18.1346,160924.6998
2010-02-01 11:45:00,32.31,32.32,32.24,32.28,72045.78610705868,18.1346,18.1402,18.0953,18.1177,72045.7861
2010-02-01 11:50:00,32.28,32.33,32.26,32.29,57457.07552463248,18.1177,18.1458,18.1065,18.1233,57457.0755
2010-02-01 11:55:00,32.29,32.33,32.25,32.25,25586.3539445629,18.1233,18.1458,18.1009,18.1009,25586.3539
2010-02-01 12:00:00,32.25,32.33,32.23,32.23,25923.016496465043,18.1009,18.1458,18.0897,18.0897,25923.0165
2010-02-01 12:05:00,32.23,32.28,32.17,32.18,27718.550106609808,18.0897,18.1177,18.056,18.0616,27718.5501
2010-02-01 12:10:00,32.18,32.18,32.11,32.14,32431.82583323981,18.0616,18.0616,18.0223,18.0392,32431.8258
2010-02-01 12:15:00,32.14,32.16,32.1,32.16,46683.87386376388,18.0392,18.0504,18.0167,18.0504,46683.8739
2010-02-01 12:20:00,32.16,32.16,32.07,32.1,27830.77095724385,18.0504,18.0504,17.9999,18.0167,27830.771
2010-02-01 12:25:00,32.11,32.18,32.08,32.09,17169.790147009313,18.0223,18.0616,18.0055,18.0111,17169.7901
2010-02-01 12:30:00,32.09,32.16,32.08,32.13,23117.495230613848,18.0111,18.0504,18.0055,18.0335,23117.4952
2010-02-01 12:35:00,32.13,32.15,32.04,32.04,17843.1152508136,18.0335,18.0448,17.983,17.983,17843.1153
2010-02-01 12:40:00,32.03,32.14,31.99,32.14,25361.9122432948,17.9774,18.0392,17.955,18.0392,25361.9122
2010-02-01 12:45:00,32.14,32.2,32.06,32.2,43766.13174727864,18.0392,18.0728,17.9943,18.0728,43766.1317
2010-02-01 12:50:00,32.2,32.22,32.14,32.17,37706.20581304006,18.0728,18.0841,18.0392,18.056,37706.2058
2010-02-01 12:55:00,32.17,32.22,32.17,32.21,24576.36628885647,18.056,18.0841,18.056,18.0784,24576.3663
2010-02-01 13:00:00,32.21,32.23,32.17,32.21,28391.87521041409,18.0784,18.0897,18.056,18.0784,28391.8752
2010-02-01 13:05:00,32.21,32.24,32.14,32.22,33666.25519021434,18.0784,18.0953,18.0392,18.0841,33666.2552
2010-02-01 13:10:00,32.21,32.28,32.2,32.2,24015.262035686228,18.0784,18.1177,18.0728,18.0728,24015.262
2010-02-01 13:15:00,32.2,32.22,32.12,32.21,25137.470542026706,18.0728,18.0841,18.0279,18.0784,25137.4705
2010-02-01 13:20:00,32.22,32.29,32.22,32.27,32544.04668387386,18.0841,18.1233,18.0841,18.1121,32544.0467
2010-02-01 13:25:00,32.26,32.3,32.25,32.26,25698.574795196942,18.1065,18.129,18.1009,18.1065,25698.5748
2010-02-01 13:30:00,32.26,32.28,32.26,32.26,15935.360790034789,18.1065,18.1177,18.1065,18.1065,15935.3608
2010-02-01 13:35:00,32.25,32.26,32.11,32.12,20087.532263494555,18.1009,18.1065,18.0223,18.0279,20087.5323
2010-02-01 13:40:00,32.1,32.16,32.1,32.12,19526.42801032432,18.0167,18.0504,18.0167,18.0279,19526.428
2010-02-01 13:45:00,32.12,32.12,32.06,32.12,35574.00965099315,18.0279,18.0279,17.9943,18.0279,35574.0097
2010-02-01 13:50:00,32.12,32.19,32.12,32.17,26371.89989900124,18.0279,18.0672,18.0279,18.056,26371.8999
2010-02-01 13:55:00,32.16,32.18,32.05,32.06,31982.942430703624,18.0504,18.0616,17.9886,17.9943,31982.9424
2010-02-01 14:00:00,32.06,32.11,31.95,31.95,52519.35809673437,17.9943,18.0223,17.9325,17.9325,52519.3581
2010-02-01 14:05:00,31.95,32.01,31.93,31.93,35798.45135226125,17.9325,17.9662,17.9213,17.9213,35798.4514
2010-02-01 14:10:00,31.93,31.93,31.84,31.85,92021.0975199192,17.9213,17.9213,17.8708,17.8764,92021.0975
2010-02-01 14:15:00,31.85,32.02,31.85,31.98,64414.76826394344,17.8764,17.9718,17.8764,17.9494,64414.7683
2010-02-01 14:20:00,31.99,32.03,31.92,31.95,37593.984962406015,17.955,17.9774,17.9157,17.9325,37593.985
2010-02-01 14:25:00,31.95,31.97,31.93,31.97,25361.9122432948,17.9325,17.9437,17.9213,17.9437,25361.9122
2010-02-01 14:30:00,31.97,32.07,31.97,32.01,33890.69689148243,17.9437,17.9999,17.9437,17.9662,33890.6969
2010-02-01 14:35:00,32.01,32.1,32.0,32.09,49264.95342834698,17.9662,18.0167,17.9606,18.0111,49264.9534
2010-02-01 14:40:00,32.1,32.15,32.06,32.08,56334.867018292,18.0167,18.0448,17.9943,18.0055,56334.867
2010-02-01 14:45:00,32.07,32.09,31.95,31.97,60374.81764111772,17.9999,18.0111,17.9325,17.9437,60374.8176
2010-02-01 14:50:00,31.96,32.04,31.93,32.03,42195.03983840197,17.9381,17.983,17.9213,17.9774,42195.0398
2010-02-01 14:55:00,32.03,32.03,31.93,31.95,42980.58579284031,17.9774,17.9774,17.9213,17.9325,42980.5858
2010-02-01 15:00:00,31.95,32.0,31.88,31.92,55549.32106385366,17.9325,17.9606,17.8932,17.9157,55549.3211
2010-02-01 15:05:00,31.92,31.92,31.86,31.87,51846.032992930086,17.9157,17.9157,17.882,17.8876,51846.033
2010-02-01 15:10:00,31.87,31.88,31.85,31.85,78330.15374256537,17.8876,17.8932,17.8764,17.8764,78330.1537
2010-02-01 15:15:00,31.85,31.86,31.8,31.81,102794.29918078778,17.8764,17.882,17.8483,17.8539,102794.2992
2010-02-01 15:20:00,31.8,31.86,31.8,31.85,102233.19492761754,17.8483,17.882,17.8483,17.8764,102233.1949
2010-02-01 15:25:00,31.85,31.88,31.83,31.83,92694.42262372348,17.8764,17.8932,17.8652,17.8652,92694.4226
2010-02-01 15:30:00,31.83,31.86,31.82,31.86,79115.6996970037,17.8652,17.882,17.8596,17.882,79115.6997
2010-02-01 15:35:00,31.86,31.88,31.84,31.86,63517.001458871055,17.882,17.8932,17.8708,17.882,63517.0015
2010-02-01 15:40:00,31.86,31.92,31.85,31.88,84390.07967680394,17.882,17.9157,17.8764,17.8932,84390.0797
2010-02-01 15:45:00,31.89,31.95,31.88,31.95,98866.56940859611,17.8988,17.9325,17.8932,17.9325,98866.5694
2010-02-01 15:50:00,31.95,31.96,31.91,31.93,127707.3280215464,17.9325,17.9381,17.9101,17.9213,127707.328
2010-02-01 15:55:00,31.93,32.06,31.93,32.02,337448.09785658173,17.9213,17.9943,17.9213,17.9718,337448.0979
2010-02-02 09:30:00,32.52,32.52,31.87,32.06,94938.83963640445,18.2524,18.2524,17.8876,17.9943,94938.8396
2010-02-02 09:35:00,32.03,32.17,31.94,32.04,182246.66142969363,17.9774,18.056,17.9269,17.983,182246.6614
2010-02-02 09:40:00,32.04,32.05,31.79,31.83,72158.00695769273,17.983,17.9886,17.8427,17.8652,72158.007
2010-02-02 09:45:00,31.83,31.98,31.79,31.93,39726.18112445292,17.8652,17.9494,17.8427,17.9213,39726.1811
2010-02-02 09:50:00,31.93,31.98,31.87,31.96,58691.504881607,17.9213,17.9494,17.8876,17.9381,58691.5049
2010-02-02 09:55:00,31.97,32.03,31.79,31.99,82818.98776792728,17.9437,17.9774,17.8427,17.955,82818.9878
2010-02-02 10:00:00,31.97,32.01,31.77,31.8,74177.98226910559,17.9437,17.9662,17.8315,17.8483,74177.9823
2010-02-02 10:05:00,31.81,31.96,31.79,31.9,37481.76411177197,17.8539,17.9381,17.8427,17.9045,37481.7641
2010-02-02 10:10:00,31.91,31.91,31.77,31.82,79789.02480080798,17.9101,17.9101,17.8315,17.8596,79789.0248
2010-02-02 10:15:00,31.82,31.91,31.79,31.8,118617.43912018852,17.8596,17.9101,17.8427,17.8483,118617.4391
2010-02-02 10:20:00,31.81,31.87,31.79,31.83,77544.60778812703,17.8539,17.8876,17.8427,17.8652,77544.6078
2010-02-02 10:25:00,31.83,31.95,31.82,31.91,38155.08921557625,17.8652,17.9325,17.8596,17.9101,38155.0892
2010-02-02 10:30:00,31.92,32.0,31.91,31.93,81247.89585905061,17.9157,17.9606,17.9101,17.9213,81247.8959
2010-02-02 10:35:00,31.94,32.08,31.94,32.04,160588.0372573224,17.9269,18.0055,17.9269,17.983,160588.0373
2010-02-02 10:40:00,32.04,32.13,32.03,32.13,54763.77510941533,17.983,18.0335,17.9774,18.0335,54763.7751
2010-02-02 10:45:00,32.13,32.15,32.04,32.04,77881.27034002918,18.0335,18.0448,17.983,17.983,77881.2703
2010-02-02 10:50:00,32.04,32.1,32.02,32.06,46571.65301312984,17.983,18.0167,17.9718,17.9943,46571.653
2010-02-02 10:55:00,32.06,32.12,32.0,32.01,71148.0193019863,17.9943,18.0279,17.9606,17.9662,71148.0193
2010-02-02 11:00:00,32.01,32.06,31.98,32.03,49938.27853215127,17.9662,17.9943,17.9494,17.9774,49938.2785
2010-02-02 11:05:00,32.03,32.07,31.99,31.99,81023.45415778251,17.9774,17.9999,17.955,17.955,81023.4542
2010-02-02 11:10:00,31.99,32.02,31.95,31.95,44215.01514981483,17.955,17.9718,17.9325,17.9325,44215.0151
2010-02-02 11:15:00,31.98,31.99,31.95,31.96,33890.69689148243,17.9494,17.955,17.9325,17.9381,33890.6969
2010-02-02 11:20:00,31.96,32.0,31.94,31.95,41633.93558523173,17.9381,17.9606,17.9269,17.9325,41633.9356
2010-02-02 11:25:00,31.98,32.02,31.98,32.01,19414.207159690268,17.9494,17.9718,17.9494,17.9662,19414.2072
2010-02-02 11:30:00,32.01,32.04,31.89,31.91,61384.80529682415,17.9662,17.983,17.8988,17.9101,61384.8053
2010-02-02 11:35:00,31.9,31.99,31.89,31.98,30748.513073729097,17.9045,17.955,17.8988,17.9494,30748.5131
2010-02-02 11:40:00,31.98,32.0,31.96,31.97,40062.84367635506,17.9494,17.9606,17.9381,17.9437,40062.8437
2010-02-02 11:45:00,31.98,32.0,31.92,31.96,29962.967119290763,17.9494,17.9606,17.9157,17.9381,29962.9671
2010-02-02 11:50:00,31.98,32.04,31.94,32.04,30972.9547749972,17.9494,17.983,17.9269,17.983,30972.9548
2010-02-02 11:55:00,32.03,32.04,31.96,32.02,60038.15508921557,17.9774,17.983,17.9381,17.9718,60038.1551
2010-02-02 12:00:00,32.02,32.04,31.97,32.01,58803.72573224104,17.9718,17.983,17.9437,17.9662,58803.7257
2010-02-02 12:05:00,32.02,32.09,31.98,32.09,81247.89585905061,17.9718,18.0111,17.9494,18.0111,81247.8959
2010-02-02 12:10:00,32.08,32.16,32.08,32.16,42643.923240938166,18.0055,18.0504,18.0055,18.0504,42643.9232
2010-02-02 12:15:00,32.16,32.27,32.15,32.21,50836.04533722365,18.0504,18.1121,18.0448,18.0784,50836.0453
2010-02-02 12:20:00,32.22,32.32,32.2,32.23,63068.11805633486,18.0841,18.1402,18.0728,18.0897,63068.1181
2010-02-02 12:25:00,32.23,32.29,32.21,32.28,29289.642015486475,18.0897,18.1233,18.0784,18.1177,29289.642
2010-02-02 12:30:00,32.28,32.29,32.23,32.28,23005.2743799798,18.1177,18.1233,18.0897,18.1177,23005.2744
2010-02-02 12:35:00,32.28,32.32,32.24,32.32,46571.65301312984,18.1177,18.1402,18.0953,18.1402,46571.653
2010-02-02 12:40:00,32.32,32.32,32.27,32.28,36359.55560543149,18.1402,18.1402,18.1121,18.1177,36359.5556
2010-02-02 12:45:00,32.28,32.28,32.19,32.19,30187.40882055886,18.1177,18.1177,18.0672,18.0672,30187.4088
2010-02-02 12:50:00,32.19,32.27,32.15,32.27,21770.84502300528,18.0672,18.1121,18.0448,18.1121,21770.845
2010-02-02 12:55:00,32.27,32.3,32.26,32.29,18740.882055885984,18.1121,18.129,18.1065,18.1233,18740.8821
2010-02-02 13:00:00,32.29,32.32,32.22,32.25,26484.12074963528,18.1233,18.1402,18.0841,18.1009,26484.1207
2010-02-02 13:05:00,32.24,32.24,32.16,32.17,22219.728425541463,18.0953,18.0953,18.0504,18.056,22219.7284
2010-02-02 13:10:00,32.18,32.21,32.17,32.21,16272.02334193693,18.0616,18.0784,18.056,18.0784,16272.0233
2010-02-02 13:15:00,32.21,32.21,32.18,32.19,15710.919088766692,18.0784,18.0784,18.0616,18.0672,15710.9191
2010-02-02 13:20:00,32.2,32.25,32.18,32.19,33666.25519021434,18.0728,18.1009,18.0616,18.0672,33666.2552
2010-02-02 13:25:00,32.18,32.25,32.17,32.25,22107.507574907417,18.0616,18.1009,18.056,18.1009,22107.5076
2010-02-02 13:30:00,32.25,32.27,32.21,32.27,24351.92458758837,18.1009,18.1121,18.0784,18.1121,24351.9246
2010-02-02 13:35:00,32.27,32.35,32.21,32.35,45898.32790932555,18.1121,18.157,18.0784,18.157,45898.3279
2010-02-02 13:40:00,32.35,32.36,32.28,32.3,31421.838177533384,18.157,18.1626,18.1177,18.129,31421.8382
2010-02-02 13:45:00,32.28,32.36,32.28,32.33,33554.03433958029,18.1177,18.1626,18.1177,18.1458,33554.0343
2010-02-02 13:50:00,32.33,32.36,32.28,32.31,43766.13174727864,18.1458,18.1626,18.1177,18.1346,43766.1317
2010-02-02 13:55:00,32.31,32.35,32.3,32.3,48703.84917517674,18.1346,18.157,18.129,18.129,48703.8492
2010-02-02 14:00:00,32.3,32.38,32.28,32.36,64975.87251711368,18.129,18.1739,18.1177,18.1626,64975.8725
2010-02-02 14:05:00,32.36,32.36,32.29,32.33,76534.6201324206,18.1626,18.1626,18.1233,18.1458,76534.6201
2010-02-02 14:10:00,32.33,32.34,32.29,32.31,62170.35125126248,18.1458,18.1514,18.1233,18.1346,62170.3513
2010-02-02 14:15:00,32.32,32.32,32.19,32.27,76759.0618336887,18.1402,18.1402,18.0672,18.1121,76759.0618
2010-02-02 14:20:00,32.27,32.3,32.27,32.28,27606.32925597576,18.1121,18.129,18.1121,18.1177,27606.3293
2010-02-02 14:25:00,32.28,32.3,32.24,32.25,27045.22500280552,18.1177,18.129,18.0953,18.1009,27045.225
2010-02-02 14:30:00,32.25,32.26,32.22,32.23,28840.758612950285,18.1009,18.1065,18.0841,18.0897,28840.7586
2010-02-02 14:35:00,32.23,32.34,32.2,32.28,79901.24565144203,18.0897,18.1514,18.0728,18.1177,79901.2457
2010-02-02 14:40:00,32.28,32.31,32.23,32.23,65312.53506901582,18.1177,18.1346,18.0897,18.0897,65312.5351
2010-02-02 14:45:00,32.23,32.25,32.2,32.24,49040.51172707889,18.0897,18.1009,18.0728,18.0953,49040.5117
2010-02-02 14:50:00,32.23,32.34,32.23,32.31,56671.529570194136,18.0897,18.1514,18.0897,18.1346,56671.5296
2010-02-02 14:55:00,32.31,32.34,32.28,32.34,36583.99730669958,18.1346,18.1514,18.1177,18.1514,36583.9973
2010-02-02 15:00:00,32.33,32.4,32.31,32.37,76310.1784311525,18.1458,18.1851,18.1346,18.1682,76310.1784
2010-02-02 15:05:00,32.37,32.42,32.36,32.42,37706.20581304006,18.1682,18.1963,18.1626,18.1963,37706.2058
2010-02-02 15:10:00,32.42,32.44,32.39,32.44,99988.7779149366,18.1963,18.2075,18.1795,18.2075,99988.7779
2010-02-02 15:15:00,32.44,32.53,32.44,32.53,148580.40623947929,18.2075,18.2581,18.2075,18.2581,148580.4062
2010-02-02 15:20:00,32.52,32.53,32.43,32.43,87083.38009202109,18.2524,18.2581,18.2019,18.2019,87083.3801
2010-02-02 15:25:00,32.42,32.52,32.4,32.45,139266.07563685332,18.1963,18.2524,18.1851,18.2131,139266.0756
2010-02-02 15:30:00,32.46,32.53,32.45,32.5,100662.10301874088,18.2188,18.2581,18.2131,18.2412,100662.103
2010-02-02 15:35:00,32.5,32.59,32.48,32.59,132308.38289754235,18.2412,18.2917,18.23,18.2917,132308.3829
2010-02-02 15:40:00,32.59,32.65,32.53,32.6,236000.4488834025,18.2917,18.3254,18.2581,18.2973,236000.4489
2010-02-02 15:45:00,32.6,32.6,32.43,32.44,246773.6505442711,18.2973,18.2973,18.2019,18.2075,246773.6505
2010-02-02 15:50:00,32.45,32.46,32.41,32.44,277073.280215464,18.2131,18.2188,18.1907,18.2075,277073.2802
2010-02-02 15:55:00,32.44,32.46,32.37,32.43,421052.63157894736,18.2075,18.2188,18.1682,18.2019,421052.6316
2010-02-03 09:30:00,31.54,31.72,31.19,31.21,848838.5141959375,17.7024,17.8034,17.506,17.5172,848838.5142
2010-02-03 09:35:00,31.21,31.38,31.0,31.38,504769.386151947,17.5172,17.6126,17.3993,17.6126,504769.3862
2010-02-03 09:40:00,31.38,31.53,31.14,31.39,484457.4121871843,17.6126,17.6968,17.4779,17.6182,484457.4122
2010-02-03 09:45:00,31.38,31.47,31.23,31.34,266861.18280776567,17.6126,17.6631,17.5284,17.5901,266861.1828
2010-02-03 09:50:00,31.34,31.35,31.19,31.33,428795.8702726967,17.5901,17.5958,17.506,17.5845,428795.8703
2010-02-03 09:55:00,31.32,31.35,31.23,31.28,228930.5352934575,17.5789,17.5958,17.5284,17.5565,228930.5353
2010-02-03 10:00:00,31.28,31.29,31.19,31.2,325328.2459881045,17.5565,17.5621,17.506,17.5116,325328.246
2010-02-03 10:05:00,31.2,31.37,31.17,31.31,241948.15396700703,17.5116,17.607,17.4947,17.5733,241948.154
2010-02-03 10:10:00,31.31,31.36,31.23,31.26,262260.1279317697,17.5733,17.6014,17.5284,17.5452,262260.1279
2010-02-03 10:15:00,31.27,31.45,31.25,31.31,214678.48726293343,17.5509,17.6519,17.5396,17.5733,214678.4873
2010-02-03 10:20:00,31.32,31.34,31.23,31.26,127146.22376837616,17.5789,17.5901,17.5284,17.5452,127146.2238
2010-02-03 10:25:00,31.27,31.36,31.14,31.16,138704.9713836831,17.5509,17.6014,17.4779,17.4891,138704.9714
2010-02-03 10:30:00,31.15,31.19,31.0,31.01,747615.3069240265,17.4835,17.506,17.3993,17.4049,747615.3069
2010-02-03 10:35:00,31.0,31.04,30.84,30.97,361575.580742902,17.3993,17.4218,17.3095,17.3825,361575.5807
2010-02-03 10:40:00,30.96,31.0,30.88,30.92,80237.90820334418,17.3769,17.3993,17.332,17.3544,80237.9082
2010-02-03 10:45:00,30.91,30.95,30.86,30.94,178992.25676130623,17.3488,17.3712,17.3207,17.3656,178992.2568
2010-02-03 10:50:00,30.95,30.95,30.71,30.71,290876.4448434519,17.3712,17.3712,17.2365,17.2365,290876.4448
2010-02-03 10:55:00,30.71,30.87,30.71,30.77,119851.86847716304,17.2365,17.3263,17.2365,17.2702,119851.8685
2010-02-03 11:00:00,30.77,30.81,30.63,30.63,239142.63270115588,17.2702,17.2927,17.1916,17.1916,239142.6327
2010-02-03 11:05:00,30.63,30.78,30.58,30.72,233980.47357198969,17.1916,17.2758,17.1636,17.2422,233980.4736
2010-02-03 11:10:00,30.72,30.94,30.64,30.87,243631.46672651777,17.2422,17.3656,17.1973,17.3263,243631.4667
2010-02-03 11:15:00,30.87,30.95,30.87,30.89,112220.8506340478,17.3263,17.3712,17.3263,17.3376,112220.8506
2010-02-03 11:20:00,30.89,30.89,30.77,30.8,110200.87532263494,17.3376,17.3376,17.2702,17.2871,110200.8753
2010-02-03 11:25:00,30.81,30.88,30.68,30.73,161485.80406239477,17.2927,17.332,17.2197,17.2478,161485.8041
2010-02-03 11:30:00,30.73,30.83,30.72,30.82,139153.85478621928,17.2478,17.3039,17.2422,17.2983,139153.8548
2010-02-03 11:35:00,30.82,31.08,30.82,31.06,306699.5847828526,17.2983,17.4442,17.2983,17.433,306699.5848
2010-02-03 11:40:00,31.07,31.12,30.89,31.07,216922.9042756144,17.4386,17.4667,17.3376,17.4386,216922.9043
2010-02-03 11:45:00,31.06,31.14,30.99,31.13,160139.1538547862,17.433,17.4779,17.3937,17.4723,160139.1539
2010-02-03 11:50:00,31.14,31.16,31.02,31.02,152620.356862305,17.4779,17.4891,17.4105,17.4105,152620.3569
2010-02-03 11:55:00,31.03,31.08,30.99,31.03,123667.37739872068,17.4161,17.4442,17.3937,17.4161,123667.3774
2010-02-03 12:00:00,31.03,31.18,31.0,31.14,141398.27179890024,17.4161,17.5003,17.3993,17.4779,141398.2718
2010-02-03 12:05:00,31.14,31.16,31.11,31.12,179104.4776119403,17.4779,17.4891,17.461,17.4667,179104.4776
2010-02-03 12:10:00,31.12,31.22,31.11,31.11,170800.13466502074,17.4667,17.5228,17.461,17.461,170800.1347
2010-02-03 12:15:00,31.11,31.16,31.06,31.15,83267.87117046346,17.461,17.4891,17.433,17.4835,83267.8712
2010-02-03 12:20:00,31.14,31.15,31.08,31.11,71372.4610032544,17.4779,17.4835,17.4442,17.461,71372.461
2010-02-03 12:25:00,31.1,31.19,31.1,31.17,87420.04264392324,17.4554,17.506,17.4554,17.4947,87420.0426
2010-02-03 12:30:00,31.17,31.31,31.15,31.29,179216.69846257434,17.4947,17.5733,17.4835,17.5621,179216.6985
2010-02-03 12:35:00,31.29,31.34,31.22,31.27,114465.26764672875,17.5621,17.5901,17.5228,17.5509,114465.2676
2010-02-03 12:40:00,31.27,31.41,31.23,31.4,295477.49971944786,17.5509,17.6294,17.5284,17.6238,295477.4997
2010-02-03 12:45:00,31.4,31.45,31.38,31.44,138929.41308495117,17.6238,17.6519,17.6126,17.6463,138929.4131
2010-02-03 12:50:00,31.43,31.46,31.37,31.46,150151.49814835595,17.6407,17.6575,17.607,17.6575,150151.4981
2010-02-03 12:55:00,31.45,31.46,31.38,31.38,97183.2566490854,17.6519,17.6575,17.6126,17.6126,97183.2566
2010-02-03 13:00:00,31.38,31.47,31.38,31.46,129727.30333295926,17.6126,17.6631,17.6126,17.6575,129727.3033
2010-02-03 13:05:00,31.47,31.54,31.42,31.54,148804.8479407474,17.6631,17.7024,17.635,17.7024,148804.8479
2010-02-03 13:10:00,31.54,31.63,31.41,31.42,122208.50634047804,17.7024,17.7529,17.6294,17.635,122208.5063
2010-02-03 13:15:00,31.42,31.43,31.32,31.32,86634.4966894849,17.635,17.6407,17.5789,17.5789,86634.4967
2010-02-03 13:20:00,31.32,31.34,31.27,31.28,133206.14970261473,17.5789,17.5901,17.5509,17.5565,133206.1497
2010-02-03 13:25:00,31.29,31.32,31.22,31.22,85287.84648187633,17.5621,17.5789,17.5228,17.5228,85287.8465
2010-02-03 13:30:00,31.22,31.27,31.22,31.27,58691.504881607,17.5228,17.5509,17.5228,17.5509,58691.5049
2010-02-03 13:35:00,31.26,31.3,31.22,31.22,77881.27034002918,17.5452,17.5677,17.5228,17.5228,77881.2703
2010-02-03 13:40:00,31.22,31.25,31.22,31.25,60823.70104365391,17.5228,17.5396,17.5228,17.5396,60823.701
2010-02-03 13:45:00,31.24,31.32,31.2,31.2,65312.53506901582,17.534,17.5789,17.5116,17.5116,65312.5351
2010-02-03 13:50:00,31.2,31.2,31.11,31.18,87644.48434519133,17.5116,17.5116,17.461,17.5003,87644.4843
2010-02-03 13:55:00,31.17,31.2,31.14,31.14,101672.0906744473,17.4947,17.5116,17.4779,17.4779,101672.0907
2010-02-03 14:00:00,31.14,31.14,31.04,31.07,108742.00426439232,17.4779,17.4779,17.4218,17.4386,108742.0043
2010-02-03 14:05:00,31.06,31.14,31.05,31.06,62170.35125126248,17.433,17.4779,17.4274,17.433,62170.3513
2010-02-03 14:10:00,31.06,31.12,31.05,31.09,52856.02064863651,17.433,17.4667,17.4274,17.4498,52856.0206
2010-02-03 14:15:00,31.09,31.14,31.04,31.05,77432.38693749298,17.4498,17.4779,17.4218,17.4274,77432.3869
2010-02-03 14:20:00,31.05,31.1,31.04,31.07,109751.99192009876,17.4274,17.4554,17.4218,17.4386,109751.9919
2010-02-03 14:25:00,31.07,31.14,31.04,31.11,130961.73268993378,17.4386,17.4779,17.4218,17.461,130961.7327
2010-02-03 14:30:00,31.1,31.22,31.1,31.11,111547.52553024353,17.4554,17.5228,17.4554,17.461,111547.5255
2010-02-03 14:35:00,31.11,31.14,31.06,31.14,99876.55706430254,17.461,17.4779,17.433,17.4779,99876.5571
2010-02-03 14:40:00,31.14,31.14,31.09,31.1,121871.8437885759,17.4779,17.4779,17.4498,17.4554,121871.8438
2010-02-03 14:45:00,31.09,31.19,31.09,31.18,86297.83413758276,17.4498,17.506,17.4498,17.5003,86297.8341
2010-02-03 14:50:00,31.19,31.21,31.08,31.17,106722.02895297944,17.506,17.5172,17.4442,17.4947,106722.029
2010-02-03 14:55:00,31.16,31.21,31.14,31.15,55773.76276512176,17.4891,17.5172,17.4779,17.4835,55773.7628
2010-02-03 15:00:00,31.15,31.3,31.15,31.3,100549.88216810682,17.4835,17.5677,17.4835,17.5677,100549.8822
2010-02-03 15:05:00,31.3,31.32,31.22,31.23,128268.43227471664,17.5677,17.5789,17.5228,17.5284,128268.4323
2010-02-03 15:10:00,31.22,31.24,31.16,31.22,111771.9672315116,17.5228,17.534,17.4891,17.5228,111771.9672
2010-02-03 15:15:00,31.22,31.22,31.17,31.19,102794.29918078778,17.5228,17.5228,17.4947,17.506,102794.2992
2010-02-03 15:20:00,31.19,31.2,31.11,31.14,147121.53518123666,17.506,17.5116,17.461,17.4779,147121.5352
2010-02-03 15:25:00,31.15,31.22,31.14,31.16,107956.458309954,17.4835,17.5228,17.4779,17.4891,107956.4583
2010-02-03 15:30:00,31.17,31.3,31.16,31.3,132757.26630007854,17.4947,17.5677,17.4891,17.5677,132757.2663
2010-02-03 15:35:00,31.3,31.3,31.22,31.23,170014.5887105824,17.5677,17.5677,17.5228,17.5284,170014.5887
2010-02-03 15:40:00,31.23,31.28,31.16,31.17,242621.47907081136,17.5284,17.5565,17.4891,17.4947,242621.4791
2010-02-03 15:45:00,31.16,31.22,31.13,31.18,231848.2774099428,17.4891,17.5228,17.4723,17.5003,231848.2774
2010-02-03 15:50:00,31.18,31.23,31.13,31.15,360677.8139378296,17.5003,17.5284,17.4723,17.4835,360677.8139
2010-02-03 15:55:00,31.15,31.2,30.99,31.04,837167.5457299966,17.4835,17.5116,17.3937,17.4218,837167.5457
2010-02-04 09:30:00,31.3,31.3,30.98,31.04,248344.74245314777,17.5677,17.5677,17.3881,17.4218,248344.7425
2010-02-04 09:35:00,31.04,31.24,31.01,31.17,103130.96173268992,17.4218,17.534,17.4049,17.4947,103130.9617
2010-02-04 09:40:00,31.18,31.3,31.16,31.24,103916.50768712828,17.5003,17.5677,17.4891,17.534,103916.5077
2010-02-04 09:45:00,31.25,31.25,30.83,30.96,185837.72864998315,17.5396,17.5396,17.3039,17.3769,185837.7286
2010-02-04 09:50:00,30.96,30.97,30.74,30.79,120637.41443160138,17.3769,17.3825,17.2534,17.2814,120637.4144
2010-02-04 09:55:00,30.81,30.81,30.64,30.7,173044.5516777017,17.2927,17.2927,17.1973,17.2309,173044.5517
2010-02-04 10:00:00,30.7,30.72,30.64,30.67,250252.4969139266,17.2309,17.2422,17.1973,17.2141,250252.4969
2010-02-04 10:05:00,30.66,30.78,30.59,30.75,226125.01402760632,17.2085,17.2758,17.1692,17.259,226125.014
2010-02-04 10:10:00,30.74,30.86,30.72,30.85,187072.15800695767,17.2534,17.3207,17.2422,17.3151,187072.158
2010-02-04 10:15:00,30.85,31.03,30.82,30.99,194029.85074626864,17.3151,17.4161,17.2983,17.3937,194029.8507
2010-02-04 10:20:00,30.99,31.02,30.94,31.0,106946.47065424756,17.3937,17.4105,17.3656,17.3993,106946.4707
2010-02-04 10:25:00,30.99,31.03,30.85,30.91,133767.25395578498,17.3937,17.4161,17.3151,17.3488,133767.254
2010-02-04 10:30:00,30.89,31.01,30.89,30.95,130288.4075861295,17.3376,17.4049,17.3376,17.3712,130288.4076
2010-02-04 10:35:00,30.96,30.96,30.84,30.9,108629.78341375828,17.3769,17.3769,17.3095,17.3432,108629.7834
2010-02-04 10:40:00,30.89,30.9,30.81,30.88,75187.96992481203,17.3376,17.3432,17.2927,17.332,75187.9699
2010-02-04 10:45:00,30.88,30.95,30.87,30.94,88654.47200089776,17.332,17.3712,17.3263,17.3656,88654.472
2010-02-04 10:50:00,30.94,30.94,30.89,30.9,137246.10032544046,17.3656,17.3656,17.3376,17.3432,137246.1003
2010-02-04 10:55:00,30.91,30.95,30.84,30.84,144428.2347660195,17.3488,17.3712,17.3095,17.3095,144428.2348
2010-02-04 11:00:00,30.85,30.99,30.84,30.98,194703.17585007293,17.3151,17.3937,17.3095,17.3881,194703.1759
2010-02-04 11:05:00,30.98,31.09,30.97,31.05,172707.88912579956,17.3881,17.4498,17.3825,17.4274,172707.8891
2010-02-04 11:10:00,31.05,31.09,31.01,31.05,180002.24441701267,17.4274,17.4498,17.4049,17.4274,180002.2444
2010-02-04 11:15:00,31.05,31.05,30.98,31.0,133206.14970261473,17.4274,17.4274,17.3881,17.3993,133206.1497
2010-02-04 11:20:00,31.0,31.04,30.96,30.97,128492.87397598474,17.3993,17.4218,17.3769,17.3825,128492.874
2010-02-04 11:25:00,30.97,31.06,30.97,31.06,116148.58040623947,17.3825,17.433,17.3825,17.433,116148.5804
2010-02-04 11:30:00,31.08,31.09,31.02,31.05,180338.9069689148,17.4442,17.4498,17.4105,17.4274,180338.907
2010-02-04 11:35:00,31.04,31.06,30.94,30.97,140388.2841431938,17.4218,17.433,17.3656,17.3825,140388.2841
2010-02-04 11:40:00,30.97,30.97,30.91,30.95,217484.00852878465,17.3825,17.3825,17.3488,17.3712,217484.0085
2010-02-04 11:45:00,30.95,30.97,30.94,30.96,133430.59140388283,17.3712,17.3825,17.3656,17.3769,133430.5914
2010-02-04 11:50:00,30.96,30.97,30.93,30.96,193356.5256424644,17.3769,17.3825,17.36,17.3769,193356.5256
2010-02-04 11:55:00,30.97,30.97,30.9,30.95,122096.285489844,17.3825,17.3825,17.3432,17.3712,122096.2855
2010-02-04 12:00:00,30.95,30.96,30.86,30.92,121086.29783413756,17.3712,17.3769,17.3207,17.3544,121086.2978
2010-02-04 12:05:00,30.92,30.93,30.86,30.87,102008.75322634944,17.3544,17.36,17.3207,17.3263,102008.7532
2010-02-04 12:10:00,30.88,30.89,30.82,30.85,217484.00852878465,17.332,17.3376,17.2983,17.3151,217484.0085
2010-02-04 12:15:00,30.86,30.88,30.84,30.85,82594.54606665918,17.3207,17.332,17.3095,17.3151,82594.5461
2010-02-04 12:20:00,30.85,30.91,30.84,30.88,139041.6339355852,17.3151,17.3488,17.3095,17.332,139041.6339
2010-02-04 12:25:00,30.88,30.91,30.86,30.89,77769.04948939513,17.332,17.3488,17.3207,17.3376,77769.0495
2010-02-04 12:30:00,30.89,30.93,30.88,30.92,66322.52272472225,17.3376,17.36,17.332,17.3544,66322.5227
2010-02-04 12:35:00,30.91,30.96,30.91,30.94,65536.97677028392,17.3488,17.3769,17.3488,17.3656,65536.9768
2010-02-04 12:40:00,30.94,30.97,30.9,30.94,155762.54068005836,17.3656,17.3825,17.3432,17.3656,155762.5407
2010-02-04 12:45:00,30.93,30.95,30.86,30.86,118056.33486701827,17.36,17.3712,17.3207,17.3207,118056.3349
2010-02-04 12:50:00,30.87,30.97,30.83,30.97,117270.78891257996,17.3263,17.3825,17.3039,17.3825,117270.7889
2010-02-04 12:55:00,30.95,30.98,30.93,30.96,88878.91370216585,17.3712,17.3881,17.36,17.3769,88878.9137
2010-02-04 13:00:00,30.96,30.99,30.95,30.97,66771.40612725844,17.3769,17.3937,17.3712,17.3825,66771.4061
2010-02-04 13:05:00,30.97,30.97,30.93,30.94,150375.93984962406,17.3825,17.3825,17.36,17.3656,150375.9398
2010-02-04 13:10:00,30.95,30.96,30.86,30.9,101223.20727191112,17.3712,17.3769,17.3207,17.3432,101223.2073
2010-02-04 13:15:00,30.89,30.96,30.89,30.94,44888.34025361912,17.3376,17.3769,17.3376,17.3656,44888.3403
2010-02-04 13:20:00,30.94,30.96,30.89,30.91,71148.0193019863,17.3656,17.3769,17.3376,17.3488,71148.0193
2010-02-04 13:25:00,30.91,30.99,30.91,30.99,62058.13040062843,17.3488,17.3937,17.3488,17.3937,62058.1304
2010-02-04 13:30:00,30.99,31.04,30.98,31.03,93479.96857816182,17.3937,17.4218,17.3881,17.4161,93479.9686
2010-02-04 13:35:00,31.03,31.12,31.03,31.12,96397.71069464706,17.4161,17.4667,17.4161,17.4667,96397.7107
2010-02-04 13:40:00,31.12,31.13,31.04,31.1,282908.7644484345,17.4667,17.4723,17.4218,17.4554,282908.7644
2010-02-04 13:45:00,31.09,31.17,31.06,31.14,188979.9124677365,17.4498,17.4947,17.433,17.4779,188979.9125
2010-02-04 13:50:00,31.14,31.17,31.12,31.14,77544.60778812703,17.4779,17.4947,17.4667,17.4779,77544.6078
2010-02-04 13:55:00,31.14,31.15,31.1,31.12,100325.44046683871,17.4779,17.4835,17.4554,17.4667,100325.4405
2010-02-04 14:00:00,31.12,31.15,31.09,31.14,92469.9809224554,17.4667,17.4835,17.4498,17.4779,92469.9809
2010-02-04 14:05:00,31.14,31.17,31.12,31.13,178543.37335877004,17.4779,17.4947,17.4667,17.4723,178543.3734
2010-02-04 14:10:00,31.13,31.18,31.12,31.16,278644.3721243407,17.4723,17.5003,17.4667,17.4891,278644.3721
2010-02-04 14:15:00,31.16,31.22,31.12,31.22,155201.4364268881,17.4891,17.5228,17.4667,17.5228,155201.4364
2010-02-04 14:20:00,31.21,31.28,31.21,31.26,135001.6833127595,17.5172,17.5565,17.5172,17.5452,135001.6833
2010-02-04 14:25:00,31.27,31.35,31.24,31.25,166760.18404219503,17.5509,17.5958,17.534,17.5396,166760.184
2010-02-04 14:30:00,31.24,31.34,31.24,31.31,118056.33486701827,17.534,17.5901,17.534,17.5733,118056.3349
2010-02-04 14:35:00,31.31,31.39,31.3,31.37,265402.31174952304,17.5733,17.6182,17.5677,17.607,265402.3117
2010-02-04 14:40:00,31.38,31.39,31.37,31.38,165301.3129839524,17.6126,17.6182,17.607,17.6126,165301.313
2010-02-04 14:45:00,31.38,31.44,31.37,31.43,213668.49960722704,17.6126,17.6463,17.607,17.6407,213668.4996
2010-02-04 14:50:00,31.43,31.47,31.43,31.46,155201.4364268881,17.6407,17.6631,17.6407,17.6575,155201.4364
2010-02-04 14:55:00,31.46,31.51,31.41,31.41,117495.23061384803,17.6575,17.6856,17.6294,17.6294,117495.2306
2010-02-04 15:00:00,31.41,31.45,31.37,31.38,195039.83840197508,17.6294,17.6519,17.607,17.6126,195039.8384
2010-02-04 15:05:00,31.38,31.41,31.3,31.3,225339.468073168,17.6126,17.6294,17.5677,17.5677,225339.4681
2010-02-04 15:10:00,31.3,31.32,31.28,31.29,160588.0372573224,17.5677,17.5789,17.5565,17.5621,160588.0373
2010-02-04 15:15:00,31.3,31.31,31.26,31.27,186398.8329031534,17.5677,17.5733,17.5452,17.5509,186398.8329
2010-02-04 15:20:00,31.26,31.27,31.2,31.21,197059.813713388,17.5452,17.5509,17.5116,17.5172,197059.8137
2010-02-04 15:25:00,31.22,31.22,31.17,31.21,190214.341824711,17.5228,17.5228,17.4947,17.5172,190214.3418
2010-02-04 15:30:00,31.21,31.21,31.14,31.17,263718.99899001233,17.5172,17.5172,17.4779,17.4947,263718.999
2010-02-04 15:35:00,31.18,31.18,31.05,31.1,323981.595780496,17.5003,17.5003,17.4274,17.4554,323981.5958
2010-02-04 15:40:00,31.1,31.32,31.1,31.32,326338.233643811,17.4554,17.5789,17.4554,17.5789,326338.2336
2010-02-04 15:45:00,31.32,31.32,31.22,31.23,385366.40107732016,17.5789,17.5789,17.5228,17.5284,385366.4011
2010-02-04 15:50:00,31.24,31.31,31.22,31.22,448995.62338682526,17.534,17.5733,17.5228,17.5228,448995.6234
2010-02-04 15:55:00,31.22,31.22,30.95,30.95,1039052.8560206486,17.5228,17.5228,17.3712,17.3712,1039052.856
2010-02-05 09:30:00,31.22,31.5,31.1,31.34,290090.8988890136,17.5228,17.6799,17.4554,17.5901,290090.8989
2010-02-05 09:35:00,31.35,31.36,31.02,31.17,208618.5613286949,17.5958,17.6014,17.4105,17.4947,208618.5613
2010-02-05 09:40:00,31.15,31.36,31.1,31.28,191224.32948041745,17.4835,17.6014,17.4554,17.5565,191224.3295
2010-02-05 09:45:00,31.26,31.32,31.07,31.08,134777.2416114914,17.5452,17.5789,17.4386,17.4442,134777.2416
2010-02-05 09:50:00,31.1,31.2,31.05,31.07,116148.58040623947,17.4554,17.5116,17.4274,17.4386,116148.5804
2010-02-05 09:55:00,31.06,31.17,31.04,31.12,104477.6119402985,17.433,17.4947,17.4218,17.4667,104477.6119
2010-02-05 10:00:00,31.12,31.14,30.99,31.05,89327.79710470205,17.4667,17.4779,17.3937,17.4274,89327.7971
2010-02-05 10:05:00,31.05,31.06,30.93,31.04,137807.2045786107,17.4274,17.433,17.36,17.4218,137807.2046
2010-02-05 10:10:00,31.04,31.04,30.96,31.01,143754.90966221524,17.4218,17.4218,17.3769,17.4049,143754.9097
2010-02-05 10:15:00,31.01,31.01,30.9,30.97,113904.16339355853,17.4049,17.4049,17.3432,17.3825,113904.1634
2010-02-05 10:20:00,30.97,31.06,30.96,31.05,171922.34317136122,17.3825,17.433,17.3769,17.4274,171922.3432
2010-02-05 10:25:00,31.05,31.1,30.97,30.97,165862.41723712266,17.4274,17.4554,17.3825,17.3825,165862.4172
2010-02-05 10:30:00,30.98,31.17,30.98,31.1,115138.59275053303,17.3881,17.4947,17.3881,17.4554,115138.5928
2010-02-05 10:35:00,31.1,31.13,31.0,31.02,100774.32386937492,17.4554,17.4723,17.3993,17.4105,100774.3239
2010-02-05 10:40:00,31.01,31.12,31.01,31.02,94265.51453260017,17.4049,17.4667,17.4049,17.4105,94265.5145
2010-02-05 10:45:00,31.01,31.02,30.96,30.98,144316.01391538547,17.4049,17.4105,17.3769,17.3881,144316.0139
2010-02-05 10:50:00,30.98,31.07,30.97,30.99,81247.89585905061,17.3881,17.4386,17.3825,17.3937,81247.8959
2010-02-05 10:55:00,30.99,31.01,30.95,30.98,80237.90820334418,17.3937,17.4049,17.3712,17.3881,80237.9082
2010-02-05 11:00:00,31.0,31.02,30.97,31.0,91908.87666928516,17.3993,17.4105,17.3825,17.3993,91908.8767
2010-02-05 11:05:00,31.0,31.04,30.97,31.04,51958.25384356413,17.3993,17.4218,17.3825,17.4218,51958.2538
2010-02-05 11:10:00,31.04,31.04,30.99,31.02,50050.49938278532,17.4218,17.4218,17.3937,17.4105,50050.4994
2010-02-05 11:15:00,31.02,31.05,31.0,31.02,47918.30322073841,17.4105,17.4274,17.3993,17.4105,47918.3032
2010-02-05 11:20:00,31.02,31.05,30.96,30.96,210526.31578947368,17.4105,17.4274,17.3769,17.3769,210526.3158
2010-02-05 11:25:00,30.96,30.99,30.89,30.89,84726.74222870609,17.3769,17.3937,17.3376,17.3376,84726.7422
2010-02-05 11:30:00,30.9,30.91,30.76,30.77,83828.9754236337,17.3432,17.3488,17.2646,17.2702,83828.9754
2010-02-05 11:35:00,30.77,30.78,30.74,30.78,74626.86567164179,17.2702,17.2758,17.2534,17.2758,74626.8657
2010-02-05 11:40:00,30.78,30.81,30.7,30.78,96622.15239591515,17.2758,17.2927,17.2309,17.2758,96622.1524
2010-02-05 11:45:00,30.76,30.78,30.72,30.74,171361.238918191,17.2646,17.2758,17.2422,17.2534,171361.2389
2010-02-05 11:50:00,30.73,30.76,30.67,30.74,124901.8067556952,17.2478,17.2646,17.2141,17.2534,124901.8068
2010-02-05 11:55:00,30.74,30.75,30.68,30.73,66659.1852766244,17.2534,17.259,17.2197,17.2478,66659.1853
2010-02-05 12:00:00,30.73,30.76,30.7,30.73,52743.79979800247,17.2478,17.2646,17.2309,17.2478,52743.7998
2010-02-05 12:05:00,30.73,30.75,30.69,30.71,171585.68061945908,17.2478,17.259,17.2253,17.2365,171585.6806
2010-02-05 12:10:00,30.71,30.71,30.66,30.69,55661.54191448771,17.2365,17.2365,17.2085,17.2253,55661.5419
2010-02-05 12:15:00,30.69,30.81,30.61,30.81,132308.38289754235,17.2253,17.2927,17.1804,17.2927,132308.3829
2010-02-05 12:20:00,30.81,30.88,30.75,30.79,107732.01660868588,17.2927,17.332,17.259,17.2814,107732.0166
2010-02-05 12:25:00,30.77,30.8,30.77,30.79,98193.24430479182,17.2702,17.2871,17.2702,17.2814,98193.2443
2010-02-05 12:30:00,30.78,30.79,30.68,30.73,56110.4253170239,17.2758,17.2814,17.2197,17.2478,56110.4253
2010-02-05 12:35:00,30.73,30.75,30.6,30.6,58915.9465828751,17.2478,17.259,17.1748,17.1748,58915.9466
2010-02-05 12:40:00,30.6,30.63,30.56,30.62,73953.5405678375,17.1748,17.1916,17.1524,17.186,73953.5406
2010-02-05 12:45:00,30.62,30.66,30.61,30.64,37481.76411177197,17.186,17.2085,17.1804,17.1973,37481.7641
2010-02-05 12:50:00,30.66,30.66,30.45,30.47,97744.36090225563,17.2085,17.2085,17.0906,17.1018,97744.3609
2010-02-05 12:55:00,30.47,30.48,30.42,30.48,49938.27853215127,17.1018,17.1075,17.0738,17.1075,49938.2785
2010-02-05 13:00:00,30.48,30.52,30.48,30.49,88654.47200089776,17.1075,17.1299,17.1075,17.1131,88654.472
2010-02-05 13:05:00,30.49,30.51,30.4,30.43,101223.20727191112,17.1131,17.1243,17.0625,17.0794,101223.2073
2010-02-05 13:10:00,30.42,30.45,30.35,30.38,148580.40623947929,17.0738,17.0906,17.0345,17.0513,148580.4062
2010-02-05 13:15:00,30.38,30.41,30.38,30.39,76871.28268432274,17.0513,17.0682,17.0513,17.0569,76871.2827
2010-02-05 13:20:00,30.39,30.39,30.3,30.32,126248.45696330378,17.0569,17.0569,17.0064,17.0176,126248.457
2010-02-05 13:25:00,30.32,30.33,30.28,30.29,121871.8437885759,17.0176,17.0233,16.9952,17.0008,121871.8438
2010-02-05 13:30:00,30.3,30.31,30.21,30.22,135450.5667152957,17.0064,17.012,16.9559,16.9615,135450.5667
2010-02-05 13:35:00,30.22,30.25,30.07,30.12,113679.72169229042,16.9615,16.9784,16.8773,16.9054,113679.7217
2010-02-05 13:40:00,30.12,30.13,30.07,30.13,116036.35955560542,16.9054,16.911,16.8773,16.911,116036.3596
2010-02-05 13:45:00,30.13,30.15,30.08,30.15,102906.52003142184,16.911,16.9222,16.8829,16.9222,102906.52
2010-02-05 13:50:00,30.14,30.18,30.02,30.02,153181.46111547525,16.9166,16.9391,16.8493,16.8493,153181.4611
2010-02-05 13:55:00,30.02,30.04,29.94,29.95,106497.58725171136,16.8493,16.8605,16.8044,16.81,106497.5873
2010-02-05 14:00:00,29.95,30.07,29.91,30.07,176411.17719672315,16.81,16.8773,16.7875,16.8773,176411.1772
2010-02-05 14:05:00,30.07,30.15,30.06,30.07,153630.34451801144,16.8773,16.9222,16.8717,16.8773,153630.3445
2010-02-05 14:10:00,30.07,30.16,30.04,30.16,67669.17293233082,16.8773,16.9278,16.8605,16.9278,67669.1729
2010-02-05 14:15:00,30.17,30.21,30.12,30.18,221187.2965997082,16.9335,16.9559,16.9054,16.9391,221187.2966
2010-02-05 14:20:00,30.19,30.22,30.15,30.19,141510.49264953428,16.9447,16.9615,16.9222,16.9447,141510.4926
2010-02-05 14:25:00,30.19,30.37,30.19,30.37,168106.8342498036,16.9447,17.0457,16.9447,17.0457,168106.8342
2010-02-05 14:30:00,30.37,30.37,30.29,30.33,133991.69565705306,17.0457,17.0457,17.0008,17.0233,133991.6957
2010-02-05 14:35:00,30.34,30.36,30.23,30.24,71260.24015262035,17.0289,17.0401,16.9671,16.9727,71260.2402
2010-02-05 14:40:00,30.24,30.24,30.04,30.09,133991.69565705306,16.9727,16.9727,16.8605,16.8886,133991.6957
2010-02-05 14:45:00,30.1,30.3,30.08,30.29,82370.10436539109,16.8942,17.0064,16.8829,17.0008,82370.1044
2010-02-05 14:50:00,30.28,30.34,30.28,30.32,70138.03164627988,16.9952,17.0289,16.9952,17.0176,70138.0316
2010-02-05 14:55:00,30.32,30.39,30.31,30.36,90674.44731231064,17.0176,17.0569,17.012,17.0401,90674.4473
2010-02-05 15:00:00,30.35,30.48,30.34,30.37,218493.99618449103,17.0345,17.1075,17.0289,17.0457,218493.9962
2010-02-05 15:05:00,30.37,30.67,30.37,30.56,470317.5850072943,17.0457,17.2141,17.0457,17.1524,470317.585
2010-02-05 15:10:00,30.56,30.71,30.47,30.68,196386.48860958364,17.1524,17.2365,17.1018,17.2197,196386.4886
2010-02-05 15:15:00,30.68,30.69,30.51,30.58,160924.69980922455,17.2197,17.2253,17.1243,17.1636,160924.6998
2010-02-05 15:20:00,30.58,30.68,30.54,30.56,178880.0359106722,17.1636,17.2197,17.1411,17.1524,178880.0359
2010-02-05 15:25:00,30.55,30.63,30.52,30.63,159241.38704971384,17.1467,17.1916,17.1299,17.1916,159241.387
2010-02-05 15:30:00,30.62,30.79,30.55,30.66,292896.4201548648,17.186,17.2814,17.1467,17.2085,292896.4202
2010-02-05 15:35:00,30.66,30.7,30.55,30.62,180900.01122208504,17.2085,17.2309,17.1467,17.186,180900.0112
2010-02-05 15:40:00,30.61,30.73,30.6,30.71,166199.07978902478,17.1804,17.2478,17.1748,17.2365,166199.0798
2010-02-05 15:45:00,30.71,30.77,30.56,30.56,315565.0319829424,17.2365,17.2702,17.1524,17.1524,315565.032
2010-02-05 15:50:00,30.56,30.81,30.56,30.8,289978.6780383795,17.1524,17.2927,17.1524,17.2871,289978.678
2010-02-05 15:55:00,30.8,30.92,30.79,30.89,598698.238132645,17.2871,17.3544,17.2814,17.3376,598698.2381
2010-02-08 09:30:00,30.84,30.88,30.66,30.66,116821.90551004375,17.3095,17.332,17.2085,17.2085,116821.9055
2010-02-08 09:35:00,30.64,30.76,30.57,30.73,74402.4239703737,17.1973,17.2646,17.158,17.2478,74402.424
2010-02-08 09:40:00,30.73,30.73,30.34,30.39,133655.03310515094,17.2478,17.2478,17.0289,17.0569,133655.0331
2010-02-08 09:45:00,30.39,30.39,30.13,30.21,151273.70665469643,17.0569,17.0569,16.911,16.9559,151273.7067
2010-02-08 09:50:00,30.22,30.36,30.2,30.3,92357.76007182134,16.9615,17.0401,16.9503,17.0064,92357.7601
2010-02-08 09:55:00,30.3,30.38,30.26,30.33,72831.33206149703,17.0064,17.0513,16.984,17.0233,72831.3321
2010-02-08 10:00:00,30.33,30.41,30.14,30.21,92357.76007182134,17.0233,17.0682,16.9166,16.9559,92357.7601
2010-02-08 10:05:00,30.2,30.2,30.11,30.13,232072.71911121084,16.9503,16.9503,16.8998,16.911,232072.7191
2010-02-08 10:10:00,30.13,30.32,30.11,30.25,203905.2856020649,16.911,17.0176,16.8998,16.9784,203905.2856
2010-02-08 10:15:00,30.25,30.36,30.21,30.23,105150.9370441028,16.9784,17.0401,16.9559,16.9671,105150.937
2010-02-08 10:20:00,30.24,30.29,30.22,30.28,83267.87117046346,16.9727,17.0008,16.9615,16.9952,83267.8712
2010-02-08 10:25:00,30.29,30.35,30.23,30.26,173381.21422960385,17.0008,17.0345,16.9671,16.984,173381.2142
2010-02-08 10:30:00,30.26,30.33,30.23,30.24,161261.3623611267,16.984,17.0233,16.9671,16.9727,161261.3624
2010-02-08 10:35:00,30.25,30.32,30.24,30.27,180675.56952081696,16.9784,17.0176,16.9727,16.9896,180675.5695
2010-02-08 10:40:00,30.29,30.48,30.27,30.48,82145.662664123,17.0008,17.1075,16.9896,17.1075,82145.6627
2010-02-08 10:45:00,30.47,30.56,30.42,30.52,97968.80260352373,17.1018,17.1524,17.0738,17.1299,97968.8026
2010-02-08 10:50:00,30.52,30.61,30.47,30.5,88542.25115026372,17.1299,17.1804,17.1018,17.1187,88542.2512
2010-02-08 10:55:00,30.51,30.63,30.5,30.61,46234.990461227695,17.1243,17.1916,17.1187,17.1804,46234.9905
2010-02-08 11:00:00,30.62,30.77,30.61,30.73,81023.45415778251,17.186,17.2702,17.1804,17.2478,81023.4542
2010-02-08 11:05:00,30.73,30.87,30.73,30.81,90786.66816294468,17.2478,17.3263,17.2478,17.2927,90786.6682
2010-02-08 11:10:00,30.81,30.83,30.76,30.81,54988.21681068342,17.2927,17.3039,17.2646,17.2927,54988.2168
2010-02-08 11:15:00,30.81,30.82,30.77,30.81,58467.0631803389,17.2927,17.2983,17.2702,17.2927,58467.0632
2010-02-08 11:20:00,30.81,30.83,30.78,30.79,45112.781954887214,17.2927,17.3039,17.2758,17.2814,45112.782
2010-02-08 11:25:00,30.78,30.82,30.73,30.74,67332.51038042868,17.2758,17.2983,17.2478,17.2534,67332.5104
2010-02-08 11:30:00,30.74,30.75,30.66,30.66,37930.64751430816,17.2534,17.259,17.2085,17.2085,37930.6475
2010-02-08 11:35:00,30.64,30.66,30.61,30.64,49601.61598024913,17.1973,17.2085,17.1804,17.1973,49601.616
2010-02-08 11:40:00,30.64,30.68,30.64,30.67,23566.37863315004,17.1973,17.2197,17.1973,17.2141,23566.3786
2010-02-08 11:45:00,30.68,30.79,30.68,30.77,44776.119402985074,17.2197,17.2814,17.2197,17.2702,44776.1194
2010-02-08 11:50:00,30.77,30.79,30.72,30.73,68791.3814386713,17.2702,17.2814,17.2422,17.2478,68791.3814
2010-02-08 11:55:00,30.73,30.74,30.67,30.68,25137.470542026706,17.2478,17.2534,17.2141,17.2197,25137.4705
2010-02-08 12:00:00,30.68,30.68,30.51,30.52,33329.5926383122,17.2197,17.2197,17.1243,17.1299,33329.5926
2010-02-08 12:05:00,30.53,30.6,30.52,30.57,42195.03983840197,17.1355,17.1748,17.1299,17.158,42195.0398
2010-02-08 12:10:00,30.56,30.57,30.54,30.56,23454.15778251599,17.1524,17.158,17.1411,17.1524,23454.1578
2010-02-08 12:15:00,30.57,30.64,30.56,30.62,27157.445853439567,17.158,17.1973,17.1524,17.186,27157.4459
2010-02-08 12:20:00,30.62,30.64,30.56,30.61,44776.119402985074,17.186,17.1973,17.1524,17.1804,44776.1194
2010-02-08 12:25:00,30.62,30.69,30.61,30.69,39165.07687128268,17.186,17.2253,17.1804,17.2253,39165.0769
2010-02-08 12:30:00,30.7,30.7,30.59,30.62,51060.48703849175,17.2309,17.2309,17.1692,17.186,51060.487
2010-02-08 12:35:00,30.63,30.65,30.61,30.62,29065.20031421838,17.1916,17.2029,17.1804,17.186,29065.2003
2010-02-08 12:40:00,30.62,30.64,30.59,30.61,16833.12759510717,17.186,17.1973,17.1692,17.1804,16833.1276
2010-02-08 12:45:00,30.6,30.61,30.56,30.56,18179.777802715744,17.1748,17.1804,17.1524,17.1524,18179.7778
2010-02-08 12:50:00,30.56,30.62,30.56,30.62,24800.80799012457,17.1524,17.186,17.1524,17.186,24800.808
2010-02-08 12:55:00,30.62,30.66,30.62,30.62,17618.673549545503,17.186,17.2085,17.186,17.186,17618.6735
2010-02-08 13:00:00,30.61,30.61,30.51,30.51,26259.679048367187,17.1804,17.1804,17.1243,17.1243,26259.679
2010-02-08 13:05:00,30.5,30.56,30.45,30.45,58130.40062843676,17.1187,17.1524,17.0906,17.0906,58130.4006
2010-02-08 13:10:00,30.45,30.49,30.4,30.44,40287.28537762316,17.0906,17.1131,17.0625,17.085,40287.2854
2010-02-08 13:15:00,30.44,30.45,30.29,30.34,132645.0454494445,17.085,17.0906,17.0008,17.0289,132645.0454
2010-02-08 13:20:00,30.36,30.39,30.31,30.35,65312.53506901582,17.0401,17.0569,17.012,17.0345,65312.5351
2010-02-08 13:25:00,30.35,30.4,30.33,30.39,19526.42801032432,17.0345,17.0625,17.0233,17.0569,19526.428
2010-02-08 13:30:00,30.39,30.4,30.33,30.33,20199.753114128605,17.0569,17.0625,17.0233,17.0233,20199.7531
2010-02-08 13:35:00,30.32,30.35,30.27,30.3,80686.79160588037,17.0176,17.0345,16.9896,17.0064,80686.7916
2010-02-08 13:40:00,30.3,30.31,30.24,30.25,29626.30456738862,17.0064,17.012,16.9727,16.9784,29626.3046
2010-02-08 13:45:00,30.26,30.26,30.12,30.15,73055.77376276512,16.984,16.984,16.9054,16.9222,73055.7738
2010-02-08 13:50:00,30.15,30.15,30.11,30.12,103130.96173268992,16.9222,16.9222,16.8998,16.9054,103130.9617
2010-02-08 13:55:00,30.13,30.14,30.07,30.12,70025.81079564583,16.911,16.9166,16.8773,16.9054,70025.8108
2010-02-08 14:00:00,30.13,30.21,30.12,30.2,88991.13455279991,16.911,16.9559,16.9054,16.9503,88991.1346
2010-02-08 14:05:00,30.21,30.33,30.21,30.3,72045.78610705868,16.9559,17.0233,16.9559,17.0064,72045.7861
2010-02-08 14:10:00,30.3,30.34,30.3,30.32,31309.617326899337,17.0064,17.0289,17.0064,17.0176,31309.6173
2010-02-08 14:15:00,30.33,30.34,30.3,30.32,26708.562450903377,17.0233,17.0289,17.0064,17.0176,26708.5625
2010-02-08 14:20:00,30.33,30.33,30.28,30.3,77432.38693749298,17.0233,17.0233,16.9952,17.0064,77432.3869
2010-02-08 14:25:00,30.3,30.3,30.24,30.24,111547.52553024353,17.0064,17.0064,16.9727,16.9727,111547.5255
2010-02-08 14:30:00,30.23,30.24,30.19,30.24,102682.07833015372,16.9671,16.9727,16.9447,16.9727,102682.0783
2010-02-08 14:35:00,30.24,30.27,30.15,30.16,113455.27999102233,16.9727,16.9896,16.9222,16.9278,113455.28
2010-02-08 14:40:00,30.15,30.17,30.13,30.15,134328.3582089552,16.9222,16.9335,16.911,16.9222,134328.3582
2010-02-08 14:45:00,30.16,30.17,30.15,30.15,49264.95342834698,16.9278,16.9335,16.9222,16.9222,49264.9534
2010-02-08 14:50:00,30.15,30.26,30.15,30.25,37257.32241050387,16.9222,16.984,16.9222,16.9784,37257.3224
2010-02-08 14:55:00,30.24,30.25,30.12,30.12,60823.70104365391,16.9727,16.9784,16.9054,16.9054,60823.701
2010-02-08 15:00:00,30.12,30.15,30.03,30.07,103804.2868364942,16.9054,16.9222,16.8549,16.8773,103804.2868
2010-02-08 15:05:00,30.07,30.14,30.07,30.13,37818.42666367411,16.8773,16.9166,16.8773,16.911,37818.4267
2010-02-08 15:10:00,30.13,30.13,30.02,30.05,101784.31152508136,16.911,16.911,16.8493,16.8661,101784.3115
2010-02-08 15:15:00,30.05,30.06,29.99,29.99,72494.66950959488,16.8661,16.8717,16.8324,16.8324,72494.6695
2010-02-08 15:20:00,29.99,30.02,29.96,30.0,118841.88082145662,16.8324,16.8493,16.8156,16.838,118841.8808
2010-02-08 15:25:00,30.01,30.07,29.97,30.07,72494.66950959488,16.8437,16.8773,16.8212,16.8773,72494.6695
2010-02-08 15:30:00,30.07,30.15,30.05,30.14,71709.12355515655,16.8773,16.9222,16.8661,16.9166,71709.1236
2010-02-08 15:35:00,30.13,30.15,30.09,30.1,86297.83413758276,16.911,16.9222,16.8886,16.8942,86297.8341
2010-02-08 15:40:00,30.1,30.13,30.05,30.1,134328.3582089552,16.8942,16.911,16.8661,16.8942,134328.3582
2010-02-08 15:45:00,30.11,30.12,30.03,30.04,136797.21692290428,16.8998,16.9054,16.8549,16.8605,136797.2169
2010-02-08 15:50:00,30.04,30.06,29.99,29.99,171361.238918191,16.8605,16.8717,16.8324,16.8324,171361.2389
2010-02-08 15:55:00,29.99,30.01,29.94,29.98,363707.7769049489,16.8324,16.8437,16.8044,16.8268,363707.7769
2010-02-09 09:30:00,30.3,30.56,30.24,30.53,172483.44742453148,17.0064,17.1524,16.9727,17.1355,172483.4474
2010-02-09 09:35:00,30.55,30.68,30.38,30.47,217035.1251262485,17.1467,17.2197,17.0513,17.1018,217035.1251
2010-02-09 09:40:00,30.47,30.52,30.34,30.37,95612.16474020873,17.1018,17.1299,17.0289,17.0457,95612.1647
2010-02-09 09:45:00,30.39,30.4,30.19,30.2,182022.21972842552,17.0569,17.0625,16.9447,16.9503,182022.2197
2010-02-09 09:50:00,30.2,30.31,30.16,30.29,121086.29783413756,16.9503,17.012,16.9278,17.0008,121086.2978
2010-02-09 09:55:00,30.29,30.33,30.13,30.16,67893.61463359892,17.0008,17.0233,16.911,16.9278,67893.6146
2010-02-09 10:00:00,30.16,30.22,30.08,30.18,144428.2347660195,16.9278,16.9615,16.8829,16.9391,144428.2348
2010-02-09 10:05:00,30.19,30.35,30.17,30.27,190326.56267534508,16.9447,17.0345,16.9335,16.9896,190326.5627
2010-02-09 10:10:00,30.28,30.38,30.26,30.32,48928.29087644485,16.9952,17.0513,16.984,17.0176,48928.2909
2010-02-09 10:15:00,30.32,30.45,30.27,30.42,57008.19212209628,17.0176,17.0906,16.9896,17.0738,57008.1921
2010-02-09 10:20:00,30.42,30.42,30.31,30.38,81135.67500841655,17.0738,17.0738,17.012,17.0513,81135.675
2010-02-09 10:25:00,30.39,30.4,30.26,30.33,42531.70239030412,17.0569,17.0625,16.984,17.0233,42531.7024
2010-02-09 10:30:00,30.33,30.39,30.29,30.31,78330.15374256537,17.0233,17.0569,17.0008,17.012,78330.1537
2010-02-09 10:35:00,30.31,30.32,30.25,30.27,66546.96442599034,17.012,17.0176,16.9784,16.9896,66546.9644
2010-02-09 10:40:00,30.27,30.32,30.24,30.3,137133.87947480642,16.9896,17.0176,16.9727,17.0064,137133.8795
2010-02-09 10:45:00,30.29,30.31,30.16,30.24,154976.99472562002,17.0008,17.012,16.9278,16.9727,154976.9947
2010-02-09 10:50:00,30.25,30.25,30.16,30.21,162608.01256873526,16.9784,16.9784,16.9278,16.9559,162608.0126
2010-02-09 10:55:00,30.21,30.23,30.02,30.02,172820.10997643362,16.9559,16.9671,16.8493,16.8493,172820.11
2010-02-09 11:00:00,30.04,30.05,29.94,29.96,126248.45696330378,16.8605,16.8661,16.8044,16.8156,126248.457
2010-02-09 11:05:00,29.96,29.96,29.76,29.79,145662.66412299406,16.8156,16.8156,16.7033,16.7202,145662.6641
2010-02-09 11:10:00,29.78,29.85,29.76,29.84,131859.49949500617,16.7146,16.7539,16.7033,16.7482,131859.4995
2010-02-09 11:15:00,29.84,29.95,29.79,29.95,90898.88901357872,16.7482,16.81,16.7202,16.81,90898.889
2010-02-09 11:20:00,29.94,30.02,29.92,29.99,77095.72438559085,16.8044,16.8493,16.7931,16.8324,77095.7244
2010-02-09 11:25:00,29.99,29.99,29.83,29.87,67220.28952979464,16.8324,16.8324,16.7426,16.7651,67220.2895
2010-02-09 11:30:00,29.87,30.11,29.85,30.11,233531.59016945347,16.7651,16.8998,16.7539,16.8998,233531.5902
2010-02-09 11:35:00,30.12,30.26,30.07,30.16,177084.50230052744,16.9054,16.984,16.8773,16.9278,177084.5023
2010-02-09 11:40:00,30.15,30.19,30.07,30.14,130400.62843676354,16.9222,16.9447,16.8773,16.9166,130400.6284
2010-02-09 11:45:00,30.14,30.18,30.07,30.12,115811.91785433731,16.9166,16.9391,16.8773,16.9054,115811.9179
2010-02-09 11:50:00,30.12,30.22,30.07,30.18,156884.7491863988,16.9054,16.9615,16.8773,16.9391,156884.7492
2010-02-09 11:55:00,30.18,30.26,30.15,30.16,74065.76141847155,16.9391,16.984,16.9222,16.9278,74065.7614
2010-02-09 12:00:00,30.16,30.3,30.15,30.3,136011.67096846594,16.9278,17.0064,16.9222,17.0064,136011.671
2010-02-09 12:05:00,30.3,30.43,30.29,30.4,74963.52822354394,17.0064,17.0794,17.0008,17.0625,74963.5282
2010-02-09 12:10:00,30.4,30.5,30.4,30.5,57232.63382336438,17.0625,17.1187,17.0625,17.1187,57232.6338
2010-02-09 12:15:00,30.5,30.6,30.48,30.53,102457.63662888564,17.1187,17.1748,17.1075,17.1355,102457.6366
2010-02-09 12:20:00,30.55,30.62,30.51,30.55,82482.32521602513,17.1467,17.186,17.1243,17.1467,82482.3252
2010-02-09 12:25:00,30.56,30.56,29.99,30.27,1302210.7507574908,17.1524,17.1524,16.8324,16.9896,1302210.7508
2010-02-09 12:30:00,30.26,31.46,30.24,30.99,1763999.5511165974,16.984,17.6575,16.9727,17.3937,1763999.5511
2010-02-09 12:35:00,31.0,31.35,30.93,31.34,708674.6717540119,17.3993,17.5958,17.36,17.5901,708674.6718
2010-02-09 12:40:00,31.32,31.52,30.97,31.25,1212434.0702502525,17.5789,17.6912,17.3825,17.5396,1212434.0703
2010-02-09 12:45:00,31.24,31.84,31.22,31.7,929300.8641005498,17.534,17.8708,17.5228,17.7922,929300.8641
2010-02-09 12:50:00,31.7,31.79,31.52,31.77,604870.3849175177,17.7922,17.8427,17.6912,17.8315,604870.3849
2010-02-09 12:55:00,31.77,31.77,31.54,31.54,146111.54752553024,17.8315,17.8315,17.7024,17.7024,146111.5475
2010-02-09 13:00:00,31.55,31.79,31.54,31.71,240601.50375939847,17.708,17.8427,17.7024,17.7978,240601.5038
2010-02-09 13:05:00,31.71,31.78,31.58,31.62,345303.5574009651,17.7978,17.8371,17.7248,17.7473,345303.5574
2010-02-09 13:10:00,31.61,31.63,31.48,31.54,278756.5929749747,17.7417,17.7529,17.6687,17.7024,278756.593
2010-02-09 13:15:00,31.54,31.54,31.42,31.47,279991.02233194927,17.7024,17.7024,17.635,17.6631,279991.0223
2010-02-09 13:20:00,31.47,31.52,31.33,31.39,159914.7121535181,17.6631,17.6912,17.5845,17.6182,159914.7122
2010-02-09 13:25:00,31.39,31.43,31.28,31.29,105712.04129727304,17.6182,17.6407,17.5565,17.5621,105712.0413
2010-02-09 13:30:00,31.3,31.33,31.17,31.19,155201.4364268881,17.5677,17.5845,17.4947,17.506,155201.4364
2010-02-09 13:35:00,31.19,31.33,31.19,31.28,83492.31287173157,17.506,17.5845,17.506,17.5565,83492.3129
2010-02-09 13:40:00,31.28,31.29,31.21,31.24,53753.787453708894,17.5565,17.5621,17.5172,17.534,53753.7875
2010-02-09 13:45:00,31.23,31.43,31.23,31.42,134889.46246212546,17.5284,17.6407,17.5284,17.635,134889.4625
2010-02-09 13:50:00,31.42,31.51,31.38,31.48,127258.4446190102,17.635,17.6856,17.6126,17.6687,127258.4446
2010-02-09 13:55:00,31.49,31.5,31.45,31.46,74402.4239703737,17.6743,17.6799,17.6519,17.6575,74402.424
2010-02-09 14:00:00,31.46,31.49,31.45,31.45,76422.39928178655,17.6575,17.6743,17.6519,17.6519,76422.3993
2010-02-09 14:05:00,31.45,31.46,31.4,31.4,106273.14555044328,17.6519,17.6575,17.6238,17.6238,106273.1456
2010-02-09 14:10:00,31.39,31.4,31.31,31.32,86971.15924138704,17.6182,17.6238,17.5733,17.5789,86971.1592
2010-02-09 14:15:00,31.32,31.34,31.24,31.31,139266.07563685332,17.5789,17.5901,17.534,17.5733,139266.0756
2010-02-09 14:20:00,31.31,31.38,31.27,31.34,137246.10032544046,17.5733,17.6126,17.5509,17.5901,137246.1003
2010-02-09 14:25:00,31.35,31.36,31.3,31.3,47693.86151947032,17.5958,17.6014,17.5677,17.5677,47693.8615
2010-02-09 14:30:00,31.3,31.46,31.3,31.44,124789.58590506116,17.5677,17.6575,17.5677,17.6463,124789.5859
2010-02-09 14:35:00,31.43,31.47,31.36,31.36,86297.83413758276,17.6407,17.6631,17.6014,17.6014,86297.8341
2010-02-09 14:40:00,31.37,31.44,31.31,31.37,171136.7972169229,17.607,17.6463,17.5733,17.607,171136.7972
2010-02-09 14:45:00,31.36,31.39,31.3,31.31,163842.44192570978,17.6014,17.6182,17.5677,17.5733,163842.4419
2010-02-09 14:50:00,31.32,31.32,31.25,31.32,112333.07148468184,17.5789,17.5789,17.5396,17.5789,112333.0715
2010-02-09 14:55:00,31.3,31.38,31.3,31.32,177757.8274043317,17.5677,17.6126,17.5677,17.5789,177757.8274
2010-02-09 15:00:00,31.32,31.42,31.32,31.4,286612.05251935805,17.5789,17.635,17.5789,17.6238,286612.0525
2010-02-09 15:05:00,31.4,31.42,31.33,31.36,191448.7711816856,17.6238,17.635,17.5845,17.6014,191448.7712
2010-02-09 15:10:00,31.36,31.38,31.31,31.38,169116.82190551003,17.6014,17.6126,17.5733,17.6126,169116.8219
2010-02-09 15:15:00,31.38,31.38,31.3,31.35,202895.2979463584,17.6126,17.6126,17.5677,17.5958,202895.2979
2010-02-09 15:20:00,31.36,31.39,31.3,31.37,283020.98529906856,17.6014,17.6182,17.5677,17.607,283020.9853
2010-02-09 15:25:00,31.38,31.4,31.32,31.37,329031.53405902814,17.6126,17.6238,17.5789,17.607,329031.5341
2010-02-09 15:30:00,31.38,31.38,31.34,31.38,372012.1198518685,17.6126,17.6126,17.5901,17.6126,372012.1199
2010-02-09 15:35:00,31.38,31.38,31.34,31.36,160026.93300415218,17.6126,17.6126,17.5901,17.6014,160026.933
2010-02-09 15:40:00,31.36,31.37,31.3,31.3,232072.71911121084,17.6014,17.607,17.5677,17.5677,232072.7191
2010-02-09 15:45:00,31.3,31.37,31.3,31.35,241050.38716193463,17.5677,17.607,17.5677,17.5958,241050.3872
2010-02-09 15:50:00,31.35,31.36,31.22,31.28,409269.4422623724,17.5958,17.6014,17.5228,17.5565,409269.4423
2010-02-09 15:55:00,31.28,31.36,31.28,31.35,510941.53293681965,17.5565,17.6014,17.5565,17.5958,510941.5329
2010-02-10 09:30:00,31.28,31.32,30.97,31.19,209965.21153630345,17.5565,17.5789,17.3825,17.506,209965.2115
2010-02-10 09:35:00,31.2,31.36,31.03,31.03,137358.3211760745,17.5116,17.6014,17.4161,17.4161,137358.3212
2010-02-10 09:40:00,31.02,31.07,30.94,30.94,113118.61743912018,17.4105,17.4386,17.3656,17.3656,113118.6174
2010-02-10 09:45:00,30.94,31.1,30.94,31.07,101110.98642127706,17.3656,17.4554,17.3656,17.4386,101110.9864
2010-02-10 09:50:00,31.07,31.15,31.05,31.13,80350.12905397822,17.4386,17.4835,17.4274,17.4723,80350.1291
2010-02-10 09:55:00,31.13,31.16,31.07,31.13,136684.9960722702,17.4723,17.4891,17.4386,17.4723,136684.9961
2010-02-10 10:00:00,31.13,31.19,30.96,31.17,187408.82055885985,17.4723,17.506,17.3769,17.4947,187408.8206
2010-02-10 10:05:00,31.16,31.17,30.98,31.09,87868.92604645943,17.4891,17.4947,17.3881,17.4498,87868.926
2010-02-10 10:10:00,31.08,31.09,30.89,30.93,142183.81775333858,17.4442,17.4498,17.3376,17.36,142183.8178
2010-02-10 10:15:00,30.92,30.96,30.77,30.96,105487.59959600492,17.3544,17.3769,17.2702,17.3769,105487.5996
2010-02-10 10:20:00,30.95,31.02,30.9,30.98,48928.29087644485,17.3712,17.4105,17.3432,17.3881,48928.2909
2010-02-10 10:25:00,30.98,31.05,30.89,31.0,75187.96992481203,17.3881,17.4274,17.3376,17.3993,75187.9699
2010-02-10 10:30:00,31.0,31.11,30.88,31.1,81584.55841095276,17.3993,17.461,17.332,17.4554,81584.5584
2010-02-10 10:35:00,31.09,31.2,31.06,31.16,79227.92054763775,17.4498,17.5116,17.433,17.4891,79227.9205
2010-02-10 10:40:00,31.17,31.22,31.13,31.17,164740.20873078218,17.4947,17.5228,17.4723,17.4947,164740.2087
2010-02-10 10:45:00,31.17,31.2,31.02,31.02,48816.07002581079,17.4947,17.5116,17.4105,17.4105,48816.07
2010-02-10 10:50:00,31.02,31.07,30.94,30.94,73280.21546403322,17.4105,17.4386,17.3656,17.3656,73280.2155
2010-02-10 10:55:00,30.94,31.12,30.93,31.08,59364.829985411285,17.3656,17.4667,17.36,17.4442,59364.83
2010-02-10 11:00:00,31.06,31.06,30.95,30.98,55998.20446638985,17.433,17.433,17.3712,17.3881,55998.2045
2010-02-10 11:05:00,30.97,31.05,30.97,31.04,59252.60913477724,17.3825,17.4274,17.3825,17.4218,59252.6091
2010-02-10 11:10:00,31.04,31.05,31.0,31.05,110649.75872517114,17.4218,17.4274,17.3993,17.4274,110649.7587
2010-02-10 11:15:00,31.05,31.11,31.01,31.01,37930.64751430816,17.4274,17.461,17.4049,17.4049,37930.6475
2010-02-10 11:20:00,31.01,31.18,31.0,31.18,61945.90954999439,17.4049,17.5003,17.3993,17.5003,61945.9095
2010-02-10 11:25:00,31.17,31.22,31.16,31.18,149814.8355964538,17.4947,17.5228,17.4891,17.5003,149814.8356
2010-02-10 11:30:00,31.18,31.23,31.17,31.22,147570.41858377284,17.5003,17.5284,17.4947,17.5228,147570.4186
2010-02-10 11:35:00,31.21,31.29,31.2,31.25,166535.74234092692,17.5172,17.5621,17.5116,17.5396,166535.7423
2010-02-10 11:40:00,31.25,31.3,31.19,31.19,272808.8878913702,17.5396,17.5677,17.506,17.506,272808.8879
2010-02-10 11:45:00,31.19,31.2,31.14,31.19,51060.48703849175,17.506,17.5116,17.4779,17.506,51060.487
2010-02-10 11:50:00,31.18,31.19,31.08,31.1,39052.85602064864,17.5003,17.506,17.4442,17.4554,39052.856
2010-02-10 11:55:00,31.11,31.18,31.05,31.08,37032.880709235775,17.461,17.5003,17.4274,17.4442,37032.8807
2010-02-10 12:00:00,31.11,31.17,31.05,31.14,46571.65301312984,17.461,17.4947,17.4274,17.4779,46571.653
2010-02-10 12:05:00,31.14,31.14,31.08,31.13,36808.43900796768,17.4779,17.4779,17.4442,17.4723,36808.439
2010-02-10 12:10:00,31.13,31.19,31.07,31.07,46010.5487599596,17.4723,17.506,17.4386,17.4386,46010.5488
2010-02-10 12:15:00,31.08,31.08,31.05,31.08,25923.016496465043,17.4442,17.4442,17.4274,17.4442,25923.0165
2010-02-10 12:20:00,31.08,31.29,31.08,31.29,65312.53506901582,17.4442,17.5621,17.4442,17.5621,65312.5351
2010-02-10 12:25:00,31.28,31.3,31.21,31.24,75749.07417798227,17.5565,17.5677,17.5172,17.534,75749.0742
2010-02-10 12:30:00,31.25,31.31,31.16,31.17,74065.76141847155,17.5396,17.5733,17.4891,17.4947,74065.7614
2010-02-10 12:35:00,31.18,31.24,31.15,31.23,57569.29637526653,17.5003,17.534,17.4835,17.5284,57569.2964
2010-02-10 12:40:00,31.23,31.23,31.18,31.21,38603.97261811244,17.5284,17.5284,17.5003,17.5172,38603.9726
2010-02-10 12:45:00,31.19,31.19,31.14,31.18,20199.753114128605,17.506,17.506,17.4779,17.5003,20199.7531
2010-02-10 12:50:00,31.19,31.2,31.18,31.18,24351.92458758837,17.506,17.5116,17.5003,17.5003,24351.9246
2010-02-10 12:55:00,31.18,31.22,31.18,31.22,48703.84917517674,17.5003,17.5228,17.5003,17.5228,48703.8492
2010-02-10 13:00:00,31.22,31.29,31.22,31.28,55661.54191448771,17.5228,17.5621,17.5228,17.5565,55661.5419
2010-02-10 13:05:00,31.27,31.3,31.25,31.3,57793.73807653462,17.5509,17.5677,17.5396,17.5677,57793.7381
2010-02-10 13:10:00,31.29,31.41,31.28,31.34,105150.9370441028,17.5621,17.6294,17.5565,17.5901,105150.937
2010-02-10 13:15:00,31.34,31.36,31.3,31.36,76983.50353495679,17.5901,17.6014,17.5677,17.6014,76983.5035
2010-02-10 13:20:00,31.36,31.38,31.31,31.38,46010.5487599596,17.6014,17.6126,17.5733,17.6126,46010.5488
2010-02-10 13:25:00,31.38,31.46,31.36,31.39,138929.41308495117,17.6126,17.6575,17.6014,17.6182,138929.4131
2010-02-10 13:30:00,31.39,31.42,31.24,31.34,169902.36785994837,17.6182,17.635,17.534,17.5901,169902.3679
2010-02-10 13:35:00,31.35,31.39,31.33,31.38,65985.8601728201,17.5958,17.6182,17.5845,17.6126,65985.8602
2010-02-10 13:40:00,31.38,31.39,31.3,31.32,117270.78891257996,17.6126,17.6182,17.5677,17.5789,117270.7889
2010-02-10 13:45:00,31.32,31.33,31.27,31.27,90898.88901357872,17.5789,17.5845,17.5509,17.5509,90898.889
2010-02-10 13:50:00,31.26,31.31,31.25,31.28,50723.824486589605,17.5452,17.5733,17.5396,17.5565,50723.8245
2010-02-10 13:55:00,31.27,31.28,31.22,31.27,77656.82863876107,17.5509,17.5565,17.5228,17.5509,77656.8286
2010-02-10 14:00:00,31.26,31.3,31.25,31.29,98529.90685669395,17.5452,17.5677,17.5396,17.5621,98529.9069
2010-02-10 14:05:00,31.29,31.32,31.28,31.3,74514.64482100774,17.5621,17.5789,17.5565,17.5677,74514.6448
2010-02-10 14:10:00,31.3,31.31,31.22,31.25,104589.83279093256,17.5677,17.5733,17.5228,17.5396,104589.8328
2010-02-10 14:15:00,31.24,31.3,31.23,31.28,117158.5680619459,17.534,17.5677,17.5284,17.5565,117158.5681
2010-02-10 14:20:00,31.27,31.27,31.14,31.19,90113.3430591404,17.5509,17.5509,17.4779,17.506,90113.3431
2010-02-10 14:25:00,31.18,31.21,31.14,31.16,64414.76826394344,17.5003,17.5172,17.4779,17.4891,64414.7683
2010-02-10 14:30:00,31.17,31.19,31.13,31.17,56783.75042082819,17.4947,17.506,17.4723,17.4947,56783.7504
2010-02-10 14:35:00,31.18,31.21,31.12,31.21,147233.75603187073,17.5003,17.5172,17.4667,17.5172,147233.756
2010-02-10 14:40:00,31.21,31.22,31.11,31.13,80911.23330714846,17.5172,17.5228,17.461,17.4723,80911.2333
2010-02-10 14:45:00,31.13,31.13,31.05,31.1,59925.934238581525,17.4723,17.4723,17.4274,17.4554,59925.9342
2010-02-10 14:50:00,31.1,31.16,31.06,31.1,68118.05633486701,17.4554,17.4891,17.433,17.4554,68118.0563
2010-02-10 14:55:00,31.1,31.13,31.06,31.1,43766.13174727864,17.4554,17.4723,17.433,17.4554,43766.1317
2010-02-10 15:00:00,31.1,31.2,31.1,31.19,62394.79295253057,17.4554,17.5116,17.4554,17.506,62394.793
2010-02-10 15:05:00,31.2,31.21,31.14,31.17,95612.16474020873,17.5116,17.5172,17.4779,17.4947,95612.1647
2010-02-10 15:10:00,31.17,31.19,31.09,31.12,46571.65301312984,17.4947,17.506,17.4498,17.4667,46571.653
2010-02-10 15:15:00,31.11,31.13,31.07,31.13,79564.58309953989,17.461,17.4723,17.4386,17.4723,79564.5831
2010-02-10 15:20:00,31.13,31.17,31.1,31.16,48367.1866232746,17.4723,17.4947,17.4554,17.4891,48367.1866
2010-02-10 15:25:00,31.16,31.18,31.14,31.14,91347.77241611492,17.4891,17.5003,17.4779,17.4779,91347.7724
2010-02-10 15:30:00,31.14,31.14,31.01,31.01,146672.65177870047,17.4779,17.4779,17.4049,17.4049,146672.6518
2010-02-10 15:35:00,31.02,31.04,30.97,31.03,131073.95354056783,17.4105,17.4218,17.3825,17.4161,131073.9535
2010-02-10 15:40:00,31.03,31.1,31.0,31.1,235439.34463023228,17.4161,17.4554,17.3993,17.4554,235439.3446
2010-02-10 15:45:00,31.1,31.15,31.03,31.05,300639.6588486141,17.4554,17.4835,17.4161,17.4274,300639.6588
2010-02-10 15:50:00,31.05,31.13,31.04,31.07,306362.9222309505,17.4274,17.4723,17.4218,17.4386,306362.9222
2010-02-10 15:55:00,31.07,31.13,31.06,31.12,263045.67388620804,17.4386,17.4723,17.433,17.4667,263045.6739
2010-02-11 09:30:00,30.92,30.94,30.72,30.74,118954.10167209066,17.3544,17.3656,17.2422,17.2534,118954.1017
2010-02-11 09:35:00,30.75,30.75,30.57,30.69,122657.38974301424,17.259,17.259,17.158,17.2253,122657.3897
2010-02-11 09:40:00,30.69,30.76,30.62,30.72,135899.45011783188,17.2253,17.2646,17.186,17.2422,135899.4501
2010-02-11 09:45:00,30.72,30.75,30.61,30.73,115138.59275053303,17.2422,17.259,17.1804,17.2478,115138.5928
2010-02-11 09:50:00,30.73,30.83,30.72,30.81,115250.81360116709,17.2478,17.3039,17.2422,17.2927,115250.8136
2010-02-11 09:55:00,30.81,30.98,30.8,30.86,71035.79845135225,17.2927,17.3881,17.2871,17.3207,71035.7985
2010-02-11 10:00:00,30.85,30.85,30.68,30.7,54763.77510941533,17.3151,17.3151,17.2197,17.2309,54763.7751
2010-02-11 10:05:00,30.7,30.84,30.7,30.74,56783.75042082819,17.2309,17.3095,17.2309,17.2534,56783.7504
2010-02-11 10:10:00,30.74,30.89,30.73,30.73,80125.68735271013,17.2534,17.3376,17.2478,17.2478,80125.6874
2010-02-11 10:15:00,30.74,30.79,30.7,30.73,34788.46369655482,17.2534,17.2814,17.2309,17.2478,34788.4637
2010-02-11 10:20:00,30.72,30.79,30.64,30.73,50050.49938278532,17.2422,17.2814,17.1973,17.2478,50050.4994
2010-02-11 10:25:00,30.73,30.81,30.73,30.8,35574.00965099315,17.2478,17.2927,17.2478,17.2871,35574.0097
2010-02-11 10:30:00,30.81,30.81,30.61,30.63,72831.33206149703,17.2927,17.2927,17.1804,17.1916,72831.3321
2010-02-11 10:35:00,30.64,30.7,30.61,30.67,63629.2223095051,17.1973,17.2309,17.1804,17.2141,63629.2223
2010-02-11 10:40:00,30.66,30.69,30.63,30.64,58242.62147907081,17.2085,17.2253,17.1916,17.1973,58242.6215
2010-02-11 10:45:00,30.64,30.79,30.63,30.71,83267.87117046346,17.1973,17.2814,17.1916,17.2365,83267.8712
2010-02-11 10:50:00,30.7,30.71,30.63,30.64,71035.79845135225,17.2309,17.2365,17.1916,17.1973,71035.7985
2010-02-11 10:55:00,30.64,30.71,30.63,30.66,41297.27303332959,17.1973,17.2365,17.1916,17.2085,41297.273
2010-02-11 11:00:00,30.66,30.76,30.66,30.73,52407.13724610032,17.2085,17.2646,17.2085,17.2478,52407.1372
2010-02-11 11:05:00,30.74,30.79,30.72,30.76,91347.77241611492,17.2534,17.2814,17.2422,17.2646,91347.7724
2010-02-11 11:10:00,30.76,30.86,30.76,30.81,64975.87251711368,17.2646,17.3207,17.2646,17.2927,64975.8725
2010-02-11 11:15:00,30.81,30.88,30.74,30.75,132308.38289754235,17.2927,17.332,17.2534,17.259,132308.3829
2010-02-11 11:20:00,30.75,30.88,30.74,30.83,169116.82190551003,17.259,17.332,17.2534,17.3039,169116.8219
2010-02-11 11:25:00,30.83,30.88,30.8,30.84,119964.0893277971,17.3039,17.332,17.2871,17.3095,119964.0893
2010-02-11 11:30:00,30.85,30.88,30.81,30.82,78554.59544383346,17.3151,17.332,17.2927,17.2983,78554.5954
2010-02-11 11:35:00,30.83,30.85,30.81,30.82,36808.43900796768,17.3039,17.3151,17.2927,17.2983,36808.439
2010-02-11 11:40:00,30.83,30.89,30.81,30.87,137021.65862417236,17.3039,17.3376,17.2927,17.3263,137021.6586
2010-02-11 11:45:00,30.88,30.93,30.88,30.91,104028.7285377623,17.332,17.36,17.332,17.3488,104028.7285
2010-02-11 11:50:00,30.91,30.94,30.88,30.93,86185.6132869487,17.3488,17.3656,17.332,17.36,86185.6133
2010-02-11 11:55:00,30.93,30.93,30.85,30.88,49264.95342834698,17.36,17.36,17.3151,17.332,49264.9534
2010-02-11 12:00:00,30.88,30.9,30.87,30.88,60038.15508921557,17.332,17.3432,17.3263,17.332,60038.1551
2010-02-11 12:05:00,30.88,30.9,30.84,30.88,39165.07687128268,17.332,17.3432,17.3095,17.332,39165.0769
2010-02-11 12:10:00,30.89,30.94,30.87,30.87,67444.73123106273,17.3376,17.3656,17.3263,17.3263,67444.7312
2010-02-11 12:15:00,30.87,30.96,30.85,30.88,70811.35675008416,17.3263,17.3769,17.3151,17.332,70811.3568
2010-02-11 12:20:00,30.88,30.93,30.86,30.87,34564.02199528672,17.332,17.36,17.3207,17.3263,34564.022
2010-02-11 12:25:00,30.86,30.88,30.82,30.84,86297.83413758276,17.3207,17.332,17.2983,17.3095,86297.8341
2010-02-11 12:30:00,30.84,30.88,30.81,30.88,54651.55425878128,17.3095,17.332,17.2927,17.332,54651.5543
2010-02-11 12:35:00,30.88,30.88,30.82,30.85,64414.76826394344,17.332,17.332,17.2983,17.3151,64414.7683
2010-02-11 12:40:00,30.85,30.89,30.84,30.85,48928.29087644485,17.3151,17.3376,17.3095,17.3151,48928.2909
2010-02-11 12:45:00,30.84,30.86,30.81,30.83,64975.87251711368,17.3095,17.3207,17.2927,17.3039,64975.8725
2010-02-11 12:50:00,30.84,30.87,30.83,30.83,74626.86567164179,17.3095,17.3263,17.3039,17.3039,74626.8657
2010-02-11 12:55:00,30.83,30.85,30.83,30.84,58915.9465828751,17.3039,17.3151,17.3039,17.3095,58915.9466
2010-02-11 13:00:00,30.84,30.85,30.8,30.81,55885.9836157558,17.3095,17.3151,17.2871,17.2927,55885.9836
2010-02-11 13:05:00,30.81,30.86,30.78,30.82,45112.781954887214,17.2927,17.3207,17.2758,17.2983,45112.782
2010-02-11 13:10:00,30.83,30.85,30.83,30.83,55324.87936258557,17.3039,17.3151,17.3039,17.3039,55324.8794
2010-02-11 13:15:00,30.84,30.84,30.81,30.83,41970.59813713388,17.3095,17.3095,17.2927,17.3039,41970.5981
2010-02-11 13:20:00,30.83,30.88,30.81,30.87,83155.65031982942,17.3039,17.332,17.2927,17.3263,83155.6503
2010-02-11 13:25:00,30.87,30.89,30.86,30.88,110088.6544720009,17.3263,17.3376,17.3207,17.332,110088.6545
2010-02-11 13:30:00,30.88,30.93,30.88,30.92,159016.94534844573,17.332,17.36,17.332,17.3544,159016.9453
2010-02-11 13:35:00,30.93,30.93,30.86,30.88,97519.91920098754,17.36,17.36,17.3207,17.332,97519.9192
2010-02-11 13:40:00,30.88,30.89,30.86,30.88,42082.818987767925,17.332,17.3376,17.3207,17.332,42082.819
2010-02-11 13:45:00,30.88,30.89,30.81,30.83,112669.734036584,17.332,17.3376,17.2927,17.3039,112669.734
2010-02-11 13:50:00,30.85,30.86,30.82,30.83,77320.16608685894,17.3151,17.3207,17.2983,17.3039,77320.1661
2010-02-11 13:55:00,30.82,30.86,30.82,30.82,74514.64482100774,17.2983,17.3207,17.2983,17.2983,74514.6448
2010-02-11 14:00:00,30.83,30.83,30.79,30.79,70923.57760071821,17.3039,17.3039,17.2814,17.2814,70923.5776
2010-02-11 14:05:00,30.8,30.87,30.8,30.84,57344.85467399842,17.2871,17.3263,17.2871,17.3095,57344.8547
2010-02-11 14:10:00,30.85,30.86,30.78,30.78,107844.23745931992,17.3151,17.3207,17.2758,17.2758,107844.2375
2010-02-11 14:15:00,30.78,30.82,30.78,30.82,58242.62147907081,17.2758,17.2983,17.2758,17.2983,58242.6215
2010-02-11 14:20:00,30.82,30.83,30.78,30.8,59252.60913477724,17.2983,17.3039,17.2758,17.2871,59252.6091
2010-02-11 14:25:00,30.81,30.81,30.78,30.79,162383.57086746718,17.2927,17.2927,17.2758,17.2814,162383.5709
2010-02-11 14:30:00,30.79,30.85,30.76,30.79,173044.5516777017,17.2814,17.3151,17.2646,17.2814,173044.5517
2010-02-11 14:35:00,30.79,30.81,30.75,30.77,71035.79845135225,17.2814,17.2927,17.259,17.2702,71035.7985
2010-02-11 14:40:00,30.77,30.8,30.77,30.77,69801.36909437773,17.2702,17.2871,17.2702,17.2702,69801.3691
2010-02-11 14:45:00,30.78,30.81,30.75,30.75,101447.6489731792,17.2758,17.2927,17.259,17.259,101447.649
2010-02-11 14:50:00,30.75,30.79,30.73,30.73,137133.87947480642,17.259,17.2814,17.2478,17.2478,137133.8795
2010-02-11 14:55:00,30.73,30.78,30.73,30.76,100213.21961620467,17.2478,17.2758,17.2478,17.2646,100213.2196
2010-02-11 15:00:00,30.75,30.78,30.75,30.77,68791.3814386713,17.259,17.2758,17.259,17.2702,68791.3814
2010-02-11 15:05:00,30.78,30.82,30.77,30.78,114353.04679609471,17.2758,17.2983,17.2702,17.2758,114353.0468
2010-02-11 15:10:00,30.79,30.8,30.74,30.75,103243.18258332396,17.2814,17.2871,17.2534,17.259,103243.1826
2010-02-11 15:15:00,30.75,30.76,30.73,30.75,68566.93973740321,17.259,17.2646,17.2478,17.259,68566.9397
2010-02-11 15:20:00,30.75,30.76,30.69,30.7,110537.53787453708,17.259,17.2646,17.2253,17.2309,110537.5379
2010-02-11 15:25:00,30.69,30.71,30.65,30.66,110874.20042643925,17.2253,17.2365,17.2029,17.2085,110874.2004
2010-02-11 15:30:00,30.66,30.76,30.66,30.75,112108.62978341377,17.2085,17.2646,17.2085,17.259,112108.6298
2010-02-11 15:35:00,30.75,30.76,30.7,30.7,137133.87947480642,17.259,17.2646,17.2309,17.2309,137133.8795
2010-02-11 15:40:00,30.69,30.73,30.69,30.71,126136.23611266972,17.2253,17.2478,17.2253,17.2365,126136.2361
2010-02-11 15:45:00,30.71,30.72,30.65,30.67,185388.84524744697,17.2365,17.2422,17.2029,17.2141,185388.8452
2010-02-11 15:50:00,30.66,30.78,30.66,30.78,217484.00852878465,17.2085,17.2758,17.2085,17.2758,217484.0085
2010-02-11 15:55:00,30.77,30.8,30.73,30.76,329929.3008641005,17.2702,17.2871,17.2478,17.2646,329929.3009
2010-02-12 09:30:00,30.4,30.52,30.3,30.39,118280.77656828638,17.0625,17.1299,17.0064,17.0569,118280.7766
2010-02-12 09:35:00,30.38,30.38,30.03,30.12,212658.51195152057,17.0513,17.0513,16.8549,16.9054,212658.512
2010-02-12 09:40:00,30.14,30.19,30.05,30.17,184378.85759174053,16.9166,16.9447,16.8661,16.9335,184378.8576
2010-02-12 09:45:00,30.15,30.27,30.05,30.25,159690.27045225003,16.9222,16.9896,16.8661,16.9784,159690.2705
2010-02-12 09:50:00,30.24,30.26,30.17,30.24,82370.10436539109,16.9727,16.984,16.9335,16.9727,82370.1044
2010-02-12 09:55:00,30.24,30.38,30.19,30.33,78554.59544383346,16.9727,17.0513,16.9447,17.0233,78554.5954
2010-02-12 10:00:00,30.33,30.33,30.21,30.28,139827.17989002354,17.0233,17.0233,16.9559,16.9952,139827.1799
2010-02-12 10:05:00,30.28,30.42,30.26,30.4,47918.30322073841,16.9952,17.0738,16.984,17.0625,47918.3032
2010-02-12 10:10:00,30.41,30.44,30.32,30.32,69913.58994501177,17.0682,17.085,17.0176,17.0176,69913.5899
2010-02-12 10:15:00,30.33,30.4,30.27,30.28,78666.81629446751,17.0233,17.0625,16.9896,16.9952,78666.8163
2010-02-12 10:20:00,30.28,30.31,30.19,30.2,82931.20861856133,16.9952,17.012,16.9447,16.9503,82931.2086
2010-02-12 10:25:00,30.2,30.28,30.14,30.23,102682.07833015372,16.9503,16.9952,16.9166,16.9671,102682.0783
2010-02-12 10:30:00,30.22,30.29,30.15,30.16,62731.45550443272,16.9615,17.0008,16.9222,16.9278,62731.4555
2010-02-12 10:35:00,30.17,30.23,30.1,30.14,60374.81764111772,16.9335,16.9671,16.8942,16.9166,60374.8176
2010-02-12 10:40:00,30.15,30.26,30.14,30.24,51397.14959039389,16.9222,16.984,16.9166,16.9727,51397.1496
2010-02-12 10:45:00,30.24,30.4,30.24,30.34,57793.73807653462,16.9727,17.0625,16.9727,17.0289,57793.7381
2010-02-12 10:50:00,30.35,30.43,30.33,30.37,56334.867018292,17.0345,17.0794,17.0233,17.0457,56334.867
2010-02-12 10:55:00,30.37,30.44,30.35,30.4,52856.02064863651,17.0457,17.085,17.0345,17.0625,52856.0206
2010-02-12 11:00:00,30.38,30.45,30.36,30.44,78554.59544383346,17.0513,17.0906,17.0401,17.085,78554.5954
2010-02-12 11:05:00,30.44,30.47,30.43,30.46,32319.604982605768,17.085,17.1018,17.0794,17.0962,32319.605
2010-02-12 11:10:00,30.46,30.47,30.4,30.45,56222.64616765795,17.0962,17.1018,17.0625,17.0906,56222.6462
2010-02-12 11:15:00,30.45,30.46,30.4,30.41,76871.28268432274,17.0906,17.0962,17.0625,17.0682,76871.2827
2010-02-12 11:20:00,30.41,30.51,30.41,30.51,50499.38278532151,17.0682,17.1243,17.0682,17.1243,50499.3828
2010-02-12 11:25:00,30.5,30.55,30.5,30.55,38716.19346874649,17.1187,17.1467,17.1187,17.1467,38716.1935
2010-02-12 11:30:00,30.55,30.6,30.55,30.58,73167.99461339916,17.1467,17.1748,17.1467,17.1636,73167.9946
2010-02-12 11:35:00,30.58,30.62,30.58,30.6,47806.08237010436,17.1636,17.186,17.1636,17.1748,47806.0824
2010-02-12 11:40:00,30.61,30.65,30.6,30.65,47806.08237010436,17.1804,17.2029,17.1748,17.2029,47806.0824
2010-02-12 11:45:00,30.65,30.67,30.64,30.64,32544.04668387386,17.2029,17.2141,17.1973,17.1973,32544.0467
2010-02-12 11:50:00,30.64,30.64,30.56,30.62,42195.03983840197,17.1973,17.1973,17.1524,17.186,42195.0398
2010-02-12 11:55:00,30.61,30.62,30.51,30.52,34115.13859275053,17.1804,17.186,17.1243,17.1299,34115.1386
2010-02-12 12:00:00,30.51,30.65,30.51,30.64,60374.81764111772,17.1243,17.2029,17.1243,17.1973,60374.8176
2010-02-12 12:05:00,30.64,30.65,30.59,30.65,30075.18796992481,17.1973,17.2029,17.1692,17.2029,30075.188
2010-02-12 12:10:00,30.65,30.74,30.65,30.73,58130.40062843676,17.2029,17.2534,17.2029,17.2478,58130.4006
2010-02-12 12:15:00,30.73,30.8,30.73,30.75,191897.6545842217,17.2478,17.2871,17.2478,17.259,191897.6546
2010-02-12 12:20:00,30.76,30.78,30.72,30.73,120076.31017843114,17.2646,17.2758,17.2422,17.2478,120076.3102
2010-02-12 12:25:00,30.73,30.75,30.68,30.73,62170.35125126248,17.2478,17.259,17.2197,17.2478,62170.3513
2010-02-12 12:30:00,30.73,30.75,30.69,30.73,59589.271686679385,17.2478,17.259,17.2253,17.2478,59589.2717
2010-02-12 12:35:00,30.73,30.75,30.7,30.73,50274.94108405341,17.2478,17.259,17.2309,17.2478,50274.9411
2010-02-12 12:40:00,30.73,30.76,30.72,30.73,48142.7449220065,17.2478,17.2646,17.2422,17.2478,48142.7449
2010-02-12 12:45:00,30.73,30.76,30.72,30.73,37257.32241050387,17.2478,17.2646,17.2422,17.2478,37257.3224
2010-02-12 12:50:00,30.73,30.73,30.69,30.7,30075.18796992481,17.2478,17.2478,17.2253,17.2309,30075.188
2010-02-12 12:55:00,30.71,30.72,30.64,30.67,26933.00415217147,17.2365,17.2422,17.1973,17.2141,26933.0042
2010-02-12 13:00:00,30.69,30.69,30.66,30.66,24351.92458758837,17.2253,17.2253,17.2085,17.2085,24351.9246
2010-02-12 13:05:00,30.67,30.71,30.65,30.71,32992.93008641005,17.2141,17.2365,17.2029,17.2365,32992.9301
2010-02-12 13:10:00,30.72,30.72,30.6,30.63,71596.9027045225,17.2422,17.2422,17.1748,17.1916,71596.9027
2010-02-12 13:15:00,30.63,30.63,30.5,30.56,51846.032992930086,17.1916,17.1916,17.1187,17.1524,51846.033
2010-02-12 13:20:00,30.56,30.56,30.47,30.54,56110.4253170239,17.1524,17.1524,17.1018,17.1411,56110.4253
2010-02-12 13:25:00,30.55,30.6,30.54,30.59,53080.46234990461,17.1467,17.1748,17.1411,17.1692,53080.4623
2010-02-12 13:30:00,30.58,30.58,30.52,30.56,77881.27034002918,17.1636,17.1636,17.1299,17.1524,77881.2703
2010-02-12 13:35:00,30.56,30.61,30.54,30.58,38042.8683649422,17.1524,17.1804,17.1411,17.1636,38042.8684
2010-02-12 13:40:00,30.58,30.69,30.58,30.67,44327.23600044888,17.1636,17.2253,17.1636,17.2141,44327.236
2010-02-12 13:45:00,30.67,30.68,30.65,30.67,23117.495230613848,17.2141,17.2197,17.2029,17.2141,23117.4952
2010-02-12 13:50:00,30.67,30.68,30.64,30.68,38267.3100662103,17.2141,17.2197,17.1973,17.2197,38267.3101
2010-02-12 13:55:00,30.68,30.71,30.65,30.69,31534.05902816743,17.2197,17.2365,17.2029,17.2253,31534.059
2010-02-12 14:00:00,30.69,30.74,30.68,30.73,29850.74626865672,17.2253,17.2534,17.2197,17.2478,29850.7463
2010-02-12 14:05:00,30.73,30.75,30.72,30.73,47693.86151947032,17.2478,17.259,17.2422,17.2478,47693.8615
2010-02-12 14:10:00,30.72,30.81,30.72,30.76,149029.28964201547,17.2422,17.2927,17.2422,17.2646,149029.2896
2010-02-12 14:15:00,30.76,30.8,30.74,30.75,104926.49534283468,17.2646,17.2871,17.2534,17.259,104926.4953
2010-02-12 14:20:00,30.75,30.87,30.74,30.81,153854.78621927954,17.259,17.3263,17.2534,17.2927,153854.7862
2010-02-12 14:25:00,30.81,30.82,30.77,30.8,107395.35405678376,17.2927,17.2983,17.2702,17.2871,107395.3541
2010-02-12 14:30:00,30.79,30.83,30.75,30.82,94041.07283133206,17.2814,17.3039,17.259,17.2983,94041.0728
2010-02-12 14:35:00,30.83,30.85,30.8,30.82,108180.90001122208,17.3039,17.3151,17.2871,17.2983,108180.9
2010-02-12 14:40:00,30.82,30.83,30.78,30.81,58467.0631803389,17.2983,17.3039,17.2758,17.2927,58467.0632
2010-02-12 14:45:00,30.8,30.85,30.78,30.81,104814.27449220064,17.2871,17.3151,17.2758,17.2927,104814.2745
2010-02-12 14:50:00,30.82,30.87,30.81,30.85,94377.7353832342,17.2983,17.3263,17.2927,17.3151,94377.7354
2010-02-12 14:55:00,30.86,30.86,30.73,30.73,80125.68735271013,17.3207,17.3207,17.2478,17.2478,80125.6874
2010-02-12 15:00:00,30.73,30.74,30.66,30.7,144091.57221411736,17.2478,17.2534,17.2085,17.2309,144091.5722
2010-02-12 15:05:00,30.7,30.8,30.68,30.77,90337.78476040848,17.2309,17.2871,17.2197,17.2702,90337.7848
2010-02-12 15:10:00,30.77,30.77,30.65,30.74,124677.36505442712,17.2702,17.2702,17.2029,17.2534,124677.3651
2010-02-12 15:15:00,30.74,30.75,30.69,30.72,90450.00561104252,17.2534,17.259,17.2253,17.2422,90450.0056
2010-02-12 15:20:00,30.71,30.77,30.7,30.77,77769.04948939513,17.2365,17.2702,17.2309,17.2702,77769.0495
2010-02-12 15:25:00,30.76,30.8,30.73,30.75,71035.79845135225,17.2646,17.2871,17.2478,17.259,71035.7985
2010-02-12 15:30:00,30.75,30.75,30.68,30.75,99764.33621366847,17.259,17.259,17.2197,17.259,99764.3362
2010-02-12 15:35:00,30.76,30.78,30.72,30.72,99427.67366176636,17.2646,17.2758,17.2422,17.2422,99427.6737
2010-02-12 15:40:00,30.73,30.87,30.73,30.85,249803.6135113904,17.2478,17.3263,17.2478,17.3151,249803.6135
2010-02-12 15:45:00,30.86,30.91,30.85,30.9,122769.61059364828,17.3207,17.3488,17.3151,17.3432,122769.6106
2010-02-12 15:50:00,30.89,30.92,30.85,30.91,349119.0663225227,17.3376,17.3544,17.3151,17.3488,349119.0663
2010-02-12 15:55:00,30.9,30.93,30.79,30.92,600830.4342946919,17.3432,17.36,17.2814,17.3544,600830.4343
2010-02-16 09:30:00,31.25,31.39,31.13,31.13,178094.48995623385,17.5396,17.6182,17.4723,17.4723,178094.49
2010-02-16 09:35:00,31.13,31.13,30.95,30.97,137021.65862417236,17.4723,17.4723,17.3712,17.3825,137021.6586
2010-02-16 09:40:00,30.97,30.97,30.87,30.87,86634.4966894849,17.3825,17.3825,17.3263,17.3263,86634.4967
2010-02-16 09:45:00,30.87,31.05,30.84,31.02,97295.47749971945,17.3263,17.4274,17.3095,17.4105,97295.4775
2010-02-16 09:50:00,31.03,31.05,30.95,30.96,61721.46784872629,17.4161,17.4274,17.3712,17.3769,61721.4678
2010-02-16 09:55:00,30.97,30.97,30.88,30.96,51509.37044102794,17.3825,17.3825,17.332,17.3769,51509.3704
2010-02-16 10:00:00,30.96,31.04,30.95,30.96,149814.8355964538,17.3769,17.4218,17.3712,17.3769,149814.8356
2010-02-16 10:05:00,30.96,30.96,30.89,30.89,55437.100213219615,17.3769,17.3769,17.3376,17.3376,55437.1002
2010-02-16 10:10:00,30.89,30.94,30.88,30.88,37818.42666367411,17.3376,17.3656,17.332,17.332,37818.4267
2010-02-16 10:15:00,30.89,30.89,30.78,30.82,116709.68465940972,17.3376,17.3376,17.2758,17.2983,116709.6847
2010-02-16 10:20:00,30.81,30.83,30.71,30.72,75861.29502861631,17.2927,17.3039,17.2365,17.2422,75861.295
2010-02-16 10:25:00,30.71,30.83,30.71,30.78,43092.80664347435,17.2365,17.3039,17.2365,17.2758,43092.8066
2010-02-16 10:30:00,30.78,30.99,30.78,30.94,124565.14420379304,17.2758,17.3937,17.2758,17.3656,124565.1442
2010-02-16 10:35:00,30.95,31.05,30.92,31.05,88542.25115026372,17.3712,17.4274,17.3544,17.4274,88542.2512
2010-02-16 10:40:00,31.05,31.14,31.05,31.05,222870.6093592189,17.4274,17.4779,17.4274,17.4274,222870.6094
2010-02-16 10:45:00,31.05,31.07,31.03,31.05,79901.24565144203,17.4274,17.4386,17.4161,17.4274,79901.2457
2010-02-16 10:50:00,31.05,31.06,30.94,30.98,102682.07833015372,17.4274,17.433,17.3656,17.3881,102682.0783
2010-02-16 10:55:00,30.99,31.04,30.97,31.0,61497.02614745819,17.3937,17.4218,17.3825,17.3993,61497.0261
2010-02-16 11:00:00,31.02,31.07,30.99,31.05,36696.21815733363,17.4105,17.4386,17.3937,17.4274,36696.2182
2010-02-16 11:05:00,31.05,31.05,30.9,30.93,52070.47469419818,17.4274,17.4274,17.3432,17.36,52070.4747
2010-02-16 11:10:00,30.93,30.94,30.85,30.85,35686.2305016272,17.36,17.3656,17.3151,17.3151,35686.2305
2010-02-16 11:15:00,30.87,30.98,30.87,30.97,46683.87386376388,17.3263,17.3881,17.3263,17.3825,46683.8739
2010-02-16 11:20:00,30.97,31.08,30.97,31.05,98305.46515542587,17.3825,17.4442,17.3825,17.4274,98305.4652
2010-02-16 11:25:00,31.04,31.08,31.02,31.05,40960.61048142744,17.4218,17.4442,17.4105,17.4274,40960.6105
2010-02-16 11:30:00,31.05,31.09,31.0,31.02,68566.93973740321,17.4274,17.4498,17.3993,17.4105,68566.9397
2010-02-16 11:35:00,31.04,31.06,31.01,31.05,38940.63517001459,17.4218,17.433,17.4049,17.4274,38940.6352
2010-02-16 11:40:00,31.05,31.09,31.03,31.06,114801.9301986309,17.4274,17.4498,17.4161,17.433,114801.9302
2010-02-16 11:45:00,31.05,31.05,30.97,30.98,81584.55841095276,17.4274,17.4274,17.3825,17.3881,81584.5584
2010-02-16 11:50:00,30.98,31.05,30.98,31.05,29514.08371675457,17.3881,17.4274,17.3881,17.4274,29514.0837
2010-02-16 11:55:00,31.04,31.06,31.04,31.06,27157.445853439567,17.4218,17.433,17.4218,17.433,27157.4459
2010-02-16 12:00:00,31.06,31.06,31.02,31.05,46122.76961059365,17.433,17.433,17.4105,17.4274,46122.7696
2010-02-16 12:05:00,31.05,31.12,31.05,31.11,82706.76691729322,17.4274,17.4667,17.4274,17.461,82706.7669
2010-02-16 12:10:00,31.11,31.15,31.09,31.13,89327.79710470205,17.461,17.4835,17.4498,17.4723,89327.7971
2010-02-16 12:15:00,31.12,31.14,31.09,31.12,56334.867018292,17.4667,17.4779,17.4498,17.4667,56334.867
2010-02-16 12:20:00,31.12,31.16,31.12,31.16,70586.91504881607,17.4667,17.4891,17.4667,17.4891,70586.915
2010-02-16 12:25:00,31.15,31.18,31.09,31.09,54427.11255751318,17.4835,17.5003,17.4498,17.4498,54427.1126
2010-02-16 12:30:00,31.09,31.1,31.07,31.08,37369.54326113792,17.4498,17.4554,17.4386,17.4442,37369.5433
2010-02-16 12:35:00,31.08,31.17,31.07,31.14,64975.87251711368,17.4442,17.4947,17.4386,17.4779,64975.8725
2010-02-16 12:40:00,31.14,31.14,31.11,31.11,80237.90820334418,17.4779,17.4779,17.461,17.461,80237.9082
2010-02-16 12:45:00,31.11,31.16,31.11,31.15,55549.32106385366,17.461,17.4891,17.461,17.4835,55549.3211
2010-02-16 12:50:00,31.14,31.16,31.12,31.14,69240.26484120749,17.4779,17.4891,17.4667,17.4779,69240.2648
2010-02-16 12:55:00,31.14,31.14,31.11,31.14,43541.69004601055,17.4779,17.4779,17.461,17.4779,43541.69
2010-02-16 13:00:00,31.14,31.15,31.12,31.14,40287.28537762316,17.4779,17.4835,17.4667,17.4779,40287.2854
2010-02-16 13:05:00,31.14,31.19,31.13,31.18,90898.88901357872,17.4779,17.506,17.4723,17.5003,90898.889
2010-02-16 13:10:00,31.18,31.22,31.15,31.15,196723.1511614858,17.5003,17.5228,17.4835,17.4835,196723.1512
2010-02-16 13:15:00,31.16,31.19,31.13,31.17,68679.16058803725,17.4891,17.506,17.4723,17.4947,68679.1606
2010-02-16 13:20:00,31.18,31.18,31.11,31.13,60823.70104365391,17.5003,17.5003,17.461,17.4723,60823.701
2010-02-16 13:25:00,31.13,31.17,31.12,31.17,47357.19896756817,17.4723,17.4947,17.4667,17.4947,47357.199
2010-02-16 13:30:00,31.17,31.19,31.14,31.14,78105.71204129727,17.4947,17.506,17.4779,17.4779,78105.712
2010-02-16 13:35:00,31.14,31.15,31.09,31.12,109190.88766692852,17.4779,17.4835,17.4498,17.4667,109190.8877
2010-02-16 13:40:00,31.12,31.13,31.1,31.12,50611.60363595556,17.4667,17.4723,17.4554,17.4667,50611.6036
2010-02-16 13:45:00,31.12,31.15,31.11,31.15,43429.4691953765,17.4667,17.4835,17.461,17.4835,43429.4692
2010-02-16 13:50:00,31.15,31.16,31.14,31.16,23454.15778251599,17.4835,17.4891,17.4779,17.4891,23454.1578
2010-02-16 13:55:00,31.16,31.16,31.13,31.14,35574.00965099315,17.4891,17.4891,17.4723,17.4779,35574.0097
2010-02-16 14:00:00,31.14,31.15,31.11,31.11,43878.352597912686,17.4779,17.4835,17.461,17.461,43878.3526
2010-02-16 14:05:00,31.11,31.14,31.11,31.12,50499.38278532151,17.461,17.4779,17.461,17.4667,50499.3828
2010-02-16 14:10:00,31.11,31.14,31.1,31.14,42980.58579284031,17.461,17.4779,17.4554,17.4779,42980.5858
2010-02-16 14:15:00,31.13,31.14,31.08,31.11,37481.76411177197,17.4723,17.4779,17.4442,17.461,37481.7641
2010-02-16 14:20:00,31.1,31.15,31.1,31.12,63741.44316013915,17.4554,17.4835,17.4554,17.4667,63741.4432
2010-02-16 14:25:00,31.13,31.18,31.12,31.14,92694.42262372348,17.4723,17.5003,17.4667,17.4779,92694.4226
2010-02-16 14:30:00,31.14,31.14,31.05,31.06,82033.44181348894,17.4779,17.4779,17.4274,17.433,82033.4418
2010-02-16 14:35:00,31.05,31.1,31.05,31.07,29626.30456738862,17.4274,17.4554,17.4274,17.4386,29626.3046
2010-02-16 14:40:00,31.05,31.12,31.05,31.11,45898.32790932555,17.4274,17.4667,17.4274,17.461,45898.3279
2010-02-16 14:45:00,31.1,31.12,31.06,31.07,85063.40478060824,17.4554,17.4667,17.433,17.4386,85063.4048
2010-02-16 14:50:00,31.07,31.09,31.05,31.09,72270.22780832679,17.4386,17.4498,17.4274,17.4498,72270.2278
2010-02-16 14:55:00,31.08,31.12,31.05,31.07,61160.36359555605,17.4442,17.4667,17.4274,17.4386,61160.3636
2010-02-16 15:00:00,31.07,31.08,31.06,31.06,45898.32790932555,17.4386,17.4442,17.433,17.433,45898.3279
2010-02-16 15:05:00,31.06,31.08,31.06,31.08,56334.867018292,17.433,17.4442,17.433,17.4442,56334.867
2010-02-16 15:10:00,31.08,31.1,31.07,31.08,69352.48569184155,17.4442,17.4554,17.4386,17.4442,69352.4857
2010-02-16 15:15:00,31.07,31.11,31.07,31.11,54090.45000561104,17.4386,17.461,17.4386,17.461,54090.45
2010-02-16 15:20:00,31.11,31.15,31.1,31.14,75187.96992481203,17.461,17.4835,17.4554,17.4779,75187.9699
2010-02-16 15:25:00,31.14,31.2,31.14,31.17,132420.6037481764,17.4779,17.5116,17.4779,17.4947,132420.6037
2010-02-16 15:30:00,31.18,31.23,31.17,31.22,195713.16350577932,17.5003,17.5284,17.4947,17.5228,195713.1635
2010-02-16 15:35:00,31.22,31.22,31.16,31.17,257097.96880260351,17.5228,17.5228,17.4891,17.4947,257097.9688
2010-02-16 15:40:00,31.18,31.23,31.18,31.2,262147.90708113567,17.5003,17.5284,17.5003,17.5116,262147.9071
2010-02-16 15:45:00,31.2,31.23,31.18,31.22,263831.2198406464,17.5116,17.5284,17.5003,17.5228,263831.2198
2010-02-16 15:50:00,31.22,31.23,31.17,31.18,358770.0594770508,17.5228,17.5284,17.4947,17.5003,358770.0595
2010-02-16 15:55:00,31.18,31.22,31.17,31.21,516103.6920659858,17.5003,17.5228,17.4947,17.5172,516103.6921
2010-02-17 09:30:00,31.39,31.52,31.25,31.28,117607.45146448207,17.6182,17.6912,17.5396,17.5565,117607.4515
2010-02-17 09:35:00,31.3,31.35,31.14,31.3,109639.7710694647,17.5677,17.5958,17.4779,17.5677,109639.7711
2010-02-17 09:40:00,31.3,31.36,31.24,31.33,127595.10717091236,17.5677,17.6014,17.534,17.5845,127595.1072
2010-02-17 09:45:00,31.32,31.38,31.24,31.33,145662.66412299406,17.5789,17.6126,17.534,17.5845,145662.6641
2010-02-17 09:50:00,31.32,31.32,31.24,31.24,34451.80114465267,17.5789,17.5789,17.534,17.534,34451.8011
2010-02-17 09:55:00,31.24,31.27,31.19,31.22,36808.43900796768,17.534,17.5509,17.506,17.5228,36808.439
2010-02-17 10:00:00,31.22,31.27,31.18,31.2,63965.88486140725,17.5228,17.5509,17.5003,17.5116,63965.8849
2010-02-17 10:05:00,31.2,31.28,31.18,31.26,103467.62428459208,17.5116,17.5565,17.5003,17.5452,103467.6243
2010-02-17 10:10:00,31.26,31.31,31.24,31.27,60711.48019301986,17.5452,17.5733,17.534,17.5509,60711.4802
2010-02-17 10:15:00,31.27,31.35,31.26,31.33,44439.45685108293,17.5509,17.5958,17.5452,17.5845,44439.4569
2010-02-17 10:20:00,31.33,31.41,31.33,31.36,131410.61609246998,17.5845,17.6294,17.5845,17.6014,131410.6161
2010-02-17 10:25:00,31.36,31.4,31.33,31.4,64414.76826394344,17.6014,17.6238,17.5845,17.6238,64414.7683
2010-02-17 10:30:00,31.4,31.4,31.3,31.36,94602.1770845023,17.6238,17.6238,17.5677,17.6014,94602.1771
2010-02-17 10:35:00,31.37,31.38,31.29,31.33,52182.69554483223,17.607,17.6126,17.5621,17.5845,52182.6955
2010-02-17 10:40:00,31.33,31.35,31.3,31.31,35012.90539782291,17.5845,17.5958,17.5677,17.5733,35012.9054
2010-02-17 10:45:00,31.3,31.32,31.24,31.28,65873.63932218606,17.5677,17.5789,17.534,17.5565,65873.6393
2010-02-17 10:50:00,31.28,31.3,31.21,31.23,60823.70104365391,17.5565,17.5677,17.5172,17.5284,60823.701
2010-02-17 10:55:00,31.22,31.23,31.14,31.17,67781.39378296486,17.5228,17.5284,17.4779,17.4947,67781.3938
2010-02-17 11:00:00,31.18,31.18,31.1,31.11,62282.57210189653,17.5003,17.5003,17.4554,17.461,62282.5721
2010-02-17 11:05:00,31.13,31.14,31.06,31.07,122320.7271911121,17.4723,17.4779,17.433,17.4386,122320.7272
2010-02-17 11:10:00,31.08,31.08,31.03,31.05,82594.54606665918,17.4442,17.4442,17.4161,17.4274,82594.5461
2010-02-17 11:15:00,31.06,31.06,31.02,31.05,144091.57221411736,17.433,17.433,17.4105,17.4274,144091.5722
2010-02-17 11:20:00,31.05,31.07,31.04,31.07,72045.78610705868,17.4274,17.4386,17.4218,17.4386,72045.7861
2010-02-17 11:25:00,31.07,31.07,30.97,31.03,112781.95488721805,17.4386,17.4386,17.3825,17.4161,112781.9549
2010-02-17 11:30:00,31.02,31.04,30.97,31.02,68118.05633486701,17.4105,17.4218,17.3825,17.4105,68118.0563
2010-02-17 11:35:00,31.03,31.06,31.01,31.06,63629.2223095051,17.4161,17.433,17.4049,17.433,63629.2223
2010-02-17 11:40:00,31.06,31.1,31.05,31.09,91123.33071484682,17.433,17.4554,17.4274,17.4498,91123.3307
2010-02-17 11:45:00,31.09,31.14,31.09,31.13,68679.16058803725,17.4498,17.4779,17.4498,17.4723,68679.1606
2010-02-17 11:50:00,31.13,31.2,31.12,31.2,87868.92604645943,17.4723,17.5116,17.4667,17.5116,87868.926
2010-02-17 11:55:00,31.19,31.22,31.18,31.2,45449.44450678936,17.506,17.5228,17.5003,17.5116,45449.4445
2010-02-17 12:00:00,31.2,31.21,31.16,31.2,64863.65166647963,17.5116,17.5172,17.4891,17.5116,64863.6517
2010-02-17 12:05:00,31.19,31.21,31.17,31.19,63853.6640107732,17.506,17.5172,17.4947,17.506,63853.664
2010-02-17 12:10:00,31.19,31.21,31.18,31.2,42195.03983840197,17.506,17.5172,17.5003,17.5116,42195.0398
2010-02-17 12:15:00,31.2,31.24,31.2,31.22,43766.13174727864,17.5116,17.534,17.5116,17.5228,43766.1317
2010-02-17 12:20:00,31.21,31.23,31.21,31.23,32207.38413197172,17.5172,17.5284,17.5172,17.5284,32207.3841
2010-02-17 12:25:00,31.22,31.23,31.21,31.22,25025.24969139266,17.5228,17.5284,17.5172,17.5228,25025.2497
2010-02-17 12:30:00,31.22,31.24,31.22,31.22,57120.41297273033,17.5228,17.534,17.5228,17.5228,57120.413
2010-02-17 12:35:00,31.22,31.22,31.18,31.19,29738.525418022666,17.5228,17.5228,17.5003,17.506,29738.5254
2010-02-17 12:40:00,31.19,31.2,31.15,31.18,62843.67635506677,17.506,17.5116,17.4835,17.5003,62843.6764
2010-02-17 12:45:00,31.18,31.18,31.14,31.14,31085.17562563124,17.5003,17.5003,17.4779,17.4779,31085.1756
2010-02-17 12:50:00,31.14,31.14,31.13,31.14,40175.06452698911,17.4779,17.4779,17.4723,17.4779,40175.0645
2010-02-17 12:55:00,31.13,31.15,31.12,31.14,39726.18112445292,17.4723,17.4835,17.4667,17.4779,39726.1811
2010-02-17 13:00:00,31.14,31.19,31.14,31.18,48030.524071372456,17.4779,17.506,17.4779,17.5003,48030.5241
2010-02-17 13:05:00,31.19,31.2,31.16,31.19,28167.433509146,17.506,17.5116,17.4891,17.506,28167.4335
2010-02-17 13:10:00,31.18,31.18,31.14,31.14,41409.49388396364,17.5003,17.5003,17.4779,17.4779,41409.4939
2010-02-17 13:15:00,31.15,31.19,31.15,31.18,25923.016496465043,17.4835,17.506,17.4835,17.5003,25923.0165
2010-02-17 13:20:00,31.18,31.2,31.15,31.16,22219.728425541463,17.5003,17.5116,17.4835,17.4891,22219.7284
2010-02-17 13:25:00,31.17,31.19,31.15,31.16,23790.82033441813,17.4947,17.506,17.4835,17.4891,23790.8203
2010-02-17 13:30:00,31.16,31.16,31.1,31.14,33105.1509370441,17.4891,17.4891,17.4554,17.4779,33105.1509
2010-02-17 13:35:00,31.14,31.19,31.11,31.17,43653.91089664459,17.4779,17.506,17.461,17.4947,43653.9109
2010-02-17 13:40:00,31.18,31.19,31.15,31.15,17843.1152508136,17.5003,17.506,17.4835,17.4835,17843.1153
2010-02-17 13:45:00,31.15,31.15,31.1,31.11,36920.65985860173,17.4835,17.4835,17.4554,17.461,36920.6599
2010-02-17 13:50:00,31.12,31.12,31.02,31.05,100549.88216810682,17.4667,17.4667,17.4105,17.4274,100549.8822
2010-02-17 13:55:00,31.06,31.06,31.0,31.01,50836.04533722365,17.433,17.433,17.3993,17.4049,50836.0453
2010-02-17 14:00:00,31.0,31.05,30.95,31.02,132420.6037481764,17.3993,17.4274,17.3712,17.4105,132420.6037
2010-02-17 14:05:00,31.02,31.14,30.97,31.14,73055.77376276512,17.4105,17.4779,17.3825,17.4779,73055.7738
2010-02-17 14:10:00,31.13,31.15,31.09,31.09,32319.604982605768,17.4723,17.4835,17.4498,17.4498,32319.605
2010-02-17 14:15:00,31.09,31.11,31.04,31.05,42980.58579284031,17.4498,17.461,17.4218,17.4274,42980.5858
2010-02-17 14:20:00,31.05,31.07,31.01,31.06,46234.990461227695,17.4274,17.4386,17.4049,17.433,46234.9905
2010-02-17 14:25:00,31.05,31.14,31.05,31.11,31309.617326899337,17.4274,17.4779,17.4274,17.461,31309.6173
2010-02-17 14:30:00,31.11,31.15,31.08,31.14,37145.10155986982,17.461,17.4835,17.4442,17.4779,37145.1016
2010-02-17 14:35:00,31.14,31.14,31.12,31.14,47469.41981820222,17.4779,17.4779,17.4667,17.4779,47469.4198
2010-02-17 14:40:00,31.14,31.14,31.08,31.11,462349.90461227694,17.4779,17.4779,17.4442,17.461,462349.9046
2010-02-17 14:45:00,31.11,31.12,31.09,31.11,52294.91639546627,17.461,17.4667,17.4498,17.461,52294.9164
2010-02-17 14:50:00,31.11,31.13,31.09,31.1,71596.9027045225,17.461,17.4723,17.4498,17.4554,71596.9027
2010-02-17 14:55:00,31.09,31.14,31.06,31.13,105936.48299854112,17.4498,17.4779,17.433,17.4723,105936.483
2010-02-17 15:00:00,31.13,31.15,31.11,31.15,104814.27449220064,17.4723,17.4835,17.461,17.4835,104814.2745
2010-02-17 15:05:00,31.14,31.16,31.13,31.15,95948.82729211087,17.4779,17.4891,17.4723,17.4835,95948.8273
2010-02-17 15:10:00,31.16,31.19,31.15,31.17,126697.34036583996,17.4891,17.506,17.4835,17.4947,126697.3404
2010-02-17 15:15:00,31.17,31.17,31.09,31.09,122096.285489844,17.4947,17.4947,17.4498,17.4498,122096.2855
2010-02-17 15:20:00,31.1,31.12,31.05,31.08,133767.25395578498,17.4554,17.4667,17.4274,17.4442,133767.254
2010-02-17 15:25:00,31.08,31.11,31.05,31.05,56895.97127146224,17.4442,17.461,17.4274,17.4274,56895.9713
2010-02-17 15:30:00,31.06,31.09,31.05,31.09,55437.100213219615,17.433,17.4498,17.4274,17.4498,55437.1002
2010-02-17 15:35:00,31.08,31.12,31.07,31.09,91235.55156548086,17.4442,17.4667,17.4386,17.4498,91235.5516
2010-02-17 15:40:00,31.09,31.14,31.05,31.1,159578.04960161596,17.4498,17.4779,17.4274,17.4554,159578.0496
2010-02-17 15:45:00,31.1,31.11,31.05,31.08,85736.72988441252,17.4554,17.461,17.4274,17.4442,85736.7299
2010-02-17 15:50:00,31.08,31.09,31.05,31.05,421052.63157894736,17.4442,17.4498,17.4274,17.4274,421052.6316
2010-02-17 15:55:00,31.05,31.05,31.05,31.05,284592.0772079452,17.4274,17.4274,17.4274,17.4274,284592.0772
2010-02-18 09:30:00,30.96,31.17,30.96,31.05,79227.92054763775,17.3769,17.4947,17.3769,17.4274,79227.9205
2010-02-18 09:35:00,31.05,31.15,30.99,31.0,72158.00695769273,17.4274,17.4835,17.3937,17.3993,72158.007
2010-02-18 09:40:00,31.01,31.06,30.97,31.04,55773.76276512176,17.4049,17.433,17.3825,17.4218,55773.7628
2010-02-18 09:45:00,31.05,31.16,31.05,31.06,92918.86432499158,17.4274,17.4891,17.4274,17.433,92918.8643
2010-02-18 09:50:00,31.06,31.18,31.04,31.17,85961.17158568061,17.433,17.5003,17.4218,17.4947,85961.1716
2010-02-18 09:55:00,31.15,31.19,31.12,31.15,100774.32386937492,17.4835,17.506,17.4667,17.4835,100774.3239
2010-02-18 10:00:00,31.15,31.18,31.09,31.11,137021.65862417236,17.4835,17.5003,17.4498,17.461,137021.6586
2010-02-18 10:05:00,31.1,31.12,31.0,31.09,126136.23611266972,17.4554,17.4667,17.3993,17.4498,126136.2361
2010-02-18 10:10:00,31.09,31.19,31.05,31.15,167994.61339916955,17.4498,17.506,17.4274,17.4835,167994.6134
2010-02-18 10:15:00,31.15,31.18,31.07,31.07,65536.97677028392,17.4835,17.5003,17.4386,17.4386,65536.9768
2010-02-18 10:20:00,31.07,31.1,31.04,31.05,89327.79710470205,17.4386,17.4554,17.4218,17.4274,89327.7971
2010-02-18 10:25:00,31.06,31.08,31.02,31.05,49713.83683088318,17.433,17.4442,17.4105,17.4274,49713.8368
2010-02-18 10:30:00,31.07,31.1,30.98,31.04,96061.04814274493,17.4386,17.4554,17.3881,17.4218,96061.0481
2010-02-18 10:35:00,31.03,31.14,31.03,31.07,54539.33340814723,17.4161,17.4779,17.4161,17.4386,54539.3334
2010-02-18 10:40:00,31.08,31.1,31.04,31.04,41633.93558523173,17.4442,17.4554,17.4218,17.4218,41633.9356
2010-02-18 10:45:00,31.04,31.07,31.04,31.06,31421.838177533384,17.4218,17.4386,17.4218,17.433,31421.8382
2010-02-18 10:50:00,31.07,31.14,31.05,31.11,88317.80944899561,17.4386,17.4779,17.4274,17.461,88317.8094
2010-02-18 10:55:00,31.11,31.11,31.05,31.07,68342.4980361351,17.461,17.461,17.4274,17.4386,68342.498
2010-02-18 11:00:00,31.06,31.1,31.05,31.09,53192.68320053866,17.433,17.4554,17.4274,17.4498,53192.6832
2010-02-18 11:05:00,31.09,31.1,31.05,31.09,58803.72573224104,17.4498,17.4554,17.4274,17.4498,58803.7257
2010-02-18 11:10:00,31.09,31.12,31.04,31.05,45449.44450678936,17.4498,17.4667,17.4218,17.4274,45449.4445
2010-02-18 11:15:00,31.04,31.08,31.02,31.05,70025.81079564583,17.4218,17.4442,17.4105,17.4274,70025.8108
2010-02-18 11:20:00,31.05,31.08,31.04,31.05,28616.31691168219,17.4274,17.4442,17.4218,17.4274,28616.3169
2010-02-18 11:25:00,31.05,31.08,31.04,31.05,68454.71888676916,17.4274,17.4442,17.4218,17.4274,68454.7189
2010-02-18 11:30:00,31.06,31.09,31.05,31.06,52856.02064863651,17.433,17.4498,17.4274,17.433,52856.0206
2010-02-18 11:35:00,31.07,31.08,31.05,31.08,31309.617326899337,17.4386,17.4442,17.4274,17.4442,31309.6173
2010-02-18 11:40:00,31.08,31.11,31.05,31.07,38828.414319380536,17.4442,17.461,17.4274,17.4386,38828.4143
2010-02-18 11:45:00,31.07,31.11,31.07,31.08,22444.17012680956,17.4386,17.461,17.4386,17.4442,22444.1701
2010-02-18 11:50:00,31.08,31.09,31.04,31.05,21770.84502300528,17.4442,17.4498,17.4218,17.4274,21770.845
2010-02-18 11:55:00,31.05,31.05,31.01,31.03,17169.790147009313,17.4274,17.4274,17.4049,17.4161,17169.7901
2010-02-18 12:00:00,31.03,31.07,31.03,31.06,11334.305914038829,17.4161,17.4386,17.4161,17.433,11334.3059
2010-02-18 12:05:00,31.06,31.08,31.05,31.08,34339.580294018626,17.433,17.4442,17.4274,17.4442,34339.5803
2010-02-18 12:10:00,31.09,31.11,31.05,31.08,44888.34025361912,17.4498,17.461,17.4274,17.4442,44888.3403
2010-02-18 12:15:00,31.08,31.09,31.05,31.07,30187.40882055886,17.4442,17.4498,17.4274,17.4386,30187.4088
2010-02-18 12:20:00,31.07,31.09,31.05,31.08,28167.433509146,17.4386,17.4498,17.4274,17.4442,28167.4335
2010-02-18 12:25:00,31.08,31.11,31.05,31.07,24576.36628885647,17.4442,17.461,17.4274,17.4386,24576.3663
2010-02-18 12:30:00,31.07,31.07,31.05,31.05,16272.02334193693,17.4386,17.4386,17.4274,17.4274,16272.0233
2010-02-18 12:35:00,31.05,31.08,31.05,31.05,26708.562450903377,17.4274,17.4442,17.4274,17.4274,26708.5625
2010-02-18 12:40:00,31.05,31.11,31.05,31.06,60038.15508921557,17.4274,17.461,17.4274,17.433,60038.1551
2010-02-18 12:45:00,31.06,31.1,31.05,31.1,25810.795645831,17.433,17.4554,17.4274,17.4554,25810.7956
2010-02-18 12:50:00,31.1,31.11,31.07,31.09,32992.93008641005,17.4554,17.461,17.4386,17.4498,32992.9301
2010-02-18 12:55:00,31.09,31.09,31.05,31.06,33778.476040848385,17.4498,17.4498,17.4274,17.433,33778.476
2010-02-18 13:00:00,31.06,31.08,31.05,31.07,43541.69004601055,17.433,17.4442,17.4274,17.4386,43541.69
2010-02-18 13:05:00,31.07,31.07,31.05,31.07,27830.77095724385,17.4386,17.4386,17.4274,17.4386,27830.771
2010-02-18 13:10:00,31.07,31.08,31.05,31.06,29289.642015486475,17.4386,17.4442,17.4274,17.433,29289.642
2010-02-18 13:15:00,31.06,31.07,31.05,31.06,22893.05352934575,17.433,17.4386,17.4274,17.433,22893.0535
2010-02-18 13:20:00,31.05,31.08,31.05,31.07,111098.64212770732,17.4274,17.4442,17.4274,17.4386,111098.6421
2010-02-18 13:25:00,31.07,31.08,31.05,31.06,42195.03983840197,17.4386,17.4442,17.4274,17.433,42195.0398
2010-02-18 13:30:00,31.06,31.08,31.05,31.07,74402.4239703737,17.433,17.4442,17.4274,17.4386,74402.424
2010-02-18 13:35:00,31.07,31.08,31.05,31.07,74177.98226910559,17.4386,17.4442,17.4274,17.4386,74177.9823
2010-02-18 13:40:00,31.07,31.07,31.06,31.06,40736.16878015935,17.4386,17.4386,17.433,17.433,40736.1688
2010-02-18 13:45:00,31.06,31.08,31.05,31.06,54651.55425878128,17.433,17.4442,17.4274,17.433,54651.5543
2010-02-18 13:50:00,31.07,31.08,31.06,31.07,71596.9027045225,17.4386,17.4442,17.433,17.4386,71596.9027
2010-02-18 13:55:00,31.07,31.12,31.07,31.1,85624.50903377848,17.4386,17.4667,17.4386,17.4554,85624.509
2010-02-18 14:00:00,31.09,31.13,31.08,31.1,68342.4980361351,17.4498,17.4723,17.4442,17.4554,68342.498
2010-02-18 14:05:00,31.1,31.11,31.07,31.11,46571.65301312984,17.4554,17.461,17.4386,17.461,46571.653
2010-02-18 14:10:00,31.1,31.11,31.05,31.06,46459.43216249579,17.4554,17.461,17.4274,17.433,46459.4322
2010-02-18 14:15:00,31.05,31.16,31.04,31.14,129278.41993042309,17.4274,17.4891,17.4218,17.4779,129278.4199
2010-02-18 14:20:00,31.14,31.18,31.11,31.17,72045.78610705868,17.4779,17.5003,17.461,17.4947,72045.7861
2010-02-18 14:25:00,31.17,31.2,31.14,31.15,135899.45011783188,17.4947,17.5116,17.4779,17.4835,135899.4501
2010-02-18 14:30:00,31.15,31.19,31.14,31.16,91011.10986421276,17.4835,17.506,17.4779,17.4891,91011.1099
2010-02-18 14:35:00,31.17,31.22,31.15,31.18,132420.6037481764,17.4947,17.5228,17.4835,17.5003,132420.6037
2010-02-18 14:40:00,31.17,31.19,31.1,31.1,123442.9356974526,17.4947,17.506,17.4554,17.4554,123442.9357
2010-02-18 14:45:00,31.11,31.14,31.1,31.1,112220.8506340478,17.461,17.4779,17.4554,17.4554,112220.8506
2010-02-18 14:50:00,31.11,31.13,31.08,31.11,129615.0824823252,17.461,17.4723,17.4442,17.461,129615.0825
2010-02-18 14:55:00,31.1,31.11,31.05,31.08,171585.68061945908,17.4554,17.461,17.4274,17.4442,171585.6806
2010-02-18 15:00:00,31.08,31.1,31.03,31.08,275165.5257546852,17.4442,17.4554,17.4161,17.4442,275165.5258
2010-02-18 15:05:00,31.07,31.11,31.06,31.07,138031.6462798788,17.4386,17.461,17.433,17.4386,138031.6463
2010-02-18 15:10:00,31.08,31.09,31.05,31.07,98754.34855796206,17.4442,17.4498,17.4274,17.4386,98754.3486
2010-02-18 15:15:00,31.07,31.11,31.06,31.09,93143.30602625968,17.4386,17.461,17.433,17.4498,93143.306
2010-02-18 15:20:00,31.09,31.12,31.06,31.12,214902.9289642016,17.4498,17.4667,17.433,17.4667,214902.929
2010-02-18 15:25:00,31.13,31.14,31.09,31.14,466838.73863763886,17.4723,17.4779,17.4498,17.4779,466838.7386
2010-02-18 15:30:00,31.14,31.14,31.08,31.09,129166.19907978902,17.4779,17.4779,17.4442,17.4498,129166.1991
2010-02-18 15:35:00,31.09,31.1,31.09,31.1,127370.66546964426,17.4498,17.4554,17.4498,17.4554,127370.6655
2010-02-18 15:40:00,31.1,31.12,31.09,31.1,261250.1402760633,17.4554,17.4667,17.4498,17.4554,261250.1403
2010-02-18 15:45:00,31.1,31.11,31.06,31.07,208506.34047806085,17.4554,17.461,17.433,17.4386,208506.3405
2010-02-18 15:50:00,31.06,31.1,31.06,31.09,188643.2499158344,17.433,17.4554,17.433,17.4498,188643.2499
2010-02-18 15:55:00,31.09,31.1,31.04,31.05,281225.4516889238,17.4498,17.4554,17.4218,17.4274,281225.4517
2010-02-19 09:30:00,30.92,31.03,30.81,31.02,662776.3438446863,17.3544,17.4161,17.2927,17.4105,662776.3438
2010-02-19 09:35:00,31.03,31.05,30.88,31.04,189204.3541690046,17.4161,17.4274,17.332,17.4218,189204.3542
2010-02-19 09:40:00,31.03,31.08,30.97,31.02,299629.6711929076,17.4161,17.4442,17.3825,17.4105,299629.6712
2010-02-19 09:45:00,31.02,31.07,30.98,31.07,117607.45146448207,17.4105,17.4386,17.3881,17.4386,117607.4515
2010-02-19 09:50:00,31.06,31.07,30.89,30.89,122208.50634047804,17.433,17.4386,17.3376,17.3376,122208.5063
2010-02-19 09:55:00,30.89,30.92,30.74,30.74,117158.5680619459,17.3376,17.3544,17.2534,17.2534,117158.5681
2010-02-19 10:00:00,30.74,30.8,30.73,30.73,138256.08798114688,17.2534,17.2871,17.2478,17.2478,138256.088
2010-02-19 10:05:00,30.73,30.87,30.71,30.85,150600.38155089214,17.2478,17.3263,17.2365,17.3151,150600.3816
2010-02-19 10:10:00,30.84,30.86,30.76,30.77,103018.74088205588,17.3095,17.3207,17.2646,17.2702,103018.7409
2010-02-19 10:15:00,30.77,30.86,30.76,30.86,58803.72573224104,17.2702,17.3207,17.2646,17.3207,58803.7257
2010-02-19 10:20:00,30.87,30.97,30.86,30.96,84838.96307934013,17.3263,17.3825,17.3207,17.3769,84838.9631
2010-02-19 10:25:00,30.95,31.02,30.94,31.01,89103.35540343395,17.3712,17.4105,17.3656,17.4049,89103.3554
2010-02-19 10:30:00,31.0,31.01,30.93,30.96,80799.01245651442,17.3993,17.4049,17.36,17.3769,80799.0125
2010-02-19 10:35:00,30.95,31.0,30.95,30.98,78330.15374256537,17.3712,17.3993,17.3712,17.3881,78330.1537
2010-02-19 10:40:00,30.99,31.0,30.96,30.97,82706.76691729322,17.3937,17.3993,17.3769,17.3825,82706.7669
2010-02-19 10:45:00,30.98,31.08,30.97,31.07,111547.52553024353,17.3881,17.4442,17.3825,17.4386,111547.5255
2010-02-19 10:50:00,31.06,31.18,31.05,31.16,141847.15520143643,17.433,17.5003,17.4274,17.4891,141847.1552
2010-02-19 10:55:00,31.17,31.22,31.15,31.19,75861.29502861631,17.4947,17.5228,17.4835,17.506,75861.295
2010-02-19 11:00:00,31.19,31.24,31.15,31.22,105375.37874537088,17.506,17.534,17.4835,17.5228,105375.3787
2010-02-19 11:05:00,31.22,31.33,31.21,31.32,61609.24699809224,17.5228,17.5845,17.5172,17.5789,61609.247
2010-02-19 11:10:00,31.32,31.38,31.32,31.37,119066.32252272472,17.5789,17.6126,17.5789,17.607,119066.3225
2010-02-19 11:15:00,31.37,31.4,31.3,31.3,184378.85759174053,17.607,17.6238,17.5677,17.5677,184378.8576
2010-02-19 11:20:00,31.31,31.38,31.3,31.3,106722.02895297944,17.5733,17.6126,17.5677,17.5677,106722.029
2010-02-19 11:25:00,31.3,31.35,31.28,31.32,76983.50353495679,17.5677,17.5958,17.5565,17.5789,76983.5035
2010-02-19 11:30:00,31.32,31.33,31.26,31.26,55212.65851195152,17.5789,17.5845,17.5452,17.5452,55212.6585
2010-02-19 11:35:00,31.26,31.35,31.24,31.34,41185.052182695545,17.5452,17.5958,17.534,17.5901,41185.0522
2010-02-19 11:40:00,31.34,31.36,31.34,31.34,54539.33340814723,17.5901,17.6014,17.5901,17.5901,54539.3334
2010-02-19 11:45:00,31.35,31.35,31.22,31.23,75412.41162608012,17.5958,17.5958,17.5228,17.5284,75412.4116
2010-02-19 11:50:00,31.23,31.31,31.23,31.31,49938.27853215127,17.5284,17.5733,17.5284,17.5733,49938.2785
2010-02-19 11:55:00,31.31,31.34,31.28,31.32,43429.4691953765,17.5733,17.5901,17.5565,17.5789,43429.4692
2010-02-19 12:00:00,31.32,31.36,31.29,31.3,99652.11536303443,17.5789,17.6014,17.5621,17.5677,99652.1154
2010-02-19 12:05:00,31.31,31.31,31.18,31.28,168331.2759510717,17.5733,17.5733,17.5003,17.5565,168331.276
2010-02-19 12:10:00,31.28,31.29,31.21,31.23,31758.500729435527,17.5565,17.5621,17.5172,17.5284,31758.5007
2010-02-19 12:15:00,31.23,31.24,31.18,31.18,204578.6107058692,17.5284,17.534,17.5003,17.5003,204578.6107
2010-02-19 12:20:00,31.19,31.25,31.18,31.23,63068.11805633486,17.506,17.5396,17.5003,17.5284,63068.1181
2010-02-19 12:25:00,31.23,31.24,31.18,31.19,135113.90416339354,17.5284,17.534,17.5003,17.506,135113.9042
2010-02-19 12:30:00,31.21,31.22,31.18,31.2,76983.50353495679,17.5172,17.5228,17.5003,17.5116,76983.5035
2010-02-19 12:35:00,31.21,31.22,31.2,31.21,45337.22365615532,17.5172,17.5228,17.5116,17.5172,45337.2237
2010-02-19 12:40:00,31.2,31.22,31.18,31.2,96397.71069464706,17.5116,17.5228,17.5003,17.5116,96397.7107
2010-02-19 12:45:00,31.21,31.23,31.2,31.23,38267.3100662103,17.5172,17.5284,17.5116,17.5284,38267.3101
2010-02-19 12:50:00,31.22,31.28,31.22,31.25,54875.995960049375,17.5228,17.5565,17.5228,17.5396,54875.996
2010-02-19 12:55:00,31.25,31.29,31.24,31.26,69352.48569184155,17.5396,17.5621,17.534,17.5452,69352.4857
2010-02-19 13:00:00,31.27,31.28,31.23,31.23,67108.06867916058,17.5509,17.5565,17.5284,17.5284,67108.0687
2010-02-19 13:05:00,31.24,31.25,31.22,31.22,68791.3814386713,17.534,17.5396,17.5228,17.5228,68791.3814
2010-02-19 13:10:00,31.23,31.23,31.2,31.22,19750.86971159241,17.5284,17.5284,17.5116,17.5228,19750.8697
2010-02-19 13:15:00,31.22,31.22,31.16,31.18,40848.3896307934,17.5228,17.5228,17.4891,17.5003,40848.3896
2010-02-19 13:20:00,31.19,31.21,31.18,31.2,28504.09606104814,17.506,17.5172,17.5003,17.5116,28504.0961
2010-02-19 13:25:00,31.21,31.23,31.21,31.22,73841.31971720346,17.5172,17.5284,17.5172,17.5228,73841.3197
2010-02-19 13:30:00,31.22,31.23,31.2,31.23,61833.68869936034,17.5228,17.5284,17.5116,17.5284,61833.6887
2010-02-19 13:35:00,31.23,31.24,31.22,31.24,36359.55560543149,17.5284,17.534,17.5228,17.534,36359.5556
2010-02-19 13:40:00,31.23,31.25,31.22,31.24,56334.867018292,17.5284,17.5396,17.5228,17.534,56334.867
2010-02-19 13:45:00,31.24,31.27,31.22,31.22,92021.0975199192,17.534,17.5509,17.5228,17.5228,92021.0975
2010-02-19 13:50:00,31.22,31.22,31.19,31.2,49264.95342834698,17.5228,17.5228,17.506,17.5116,49264.9534
2010-02-19 13:55:00,31.2,31.2,31.11,31.14,82706.76691729322,17.5116,17.5116,17.461,17.4779,82706.7669
2010-02-19 14:00:00,31.14,31.16,31.14,31.15,27045.22500280552,17.4779,17.4891,17.4779,17.4835,27045.225
2010-02-19 14:05:00,31.16,31.17,31.12,31.14,103243.18258332396,17.4891,17.4947,17.4667,17.4779,103243.1826
2010-02-19 14:10:00,31.14,31.21,31.14,31.21,303781.8426663674,17.4779,17.5172,17.4779,17.5172,303781.8427
2010-02-19 14:15:00,31.2,31.24,31.18,31.18,110425.31702390304,17.5116,17.534,17.5003,17.5003,110425.317
2010-02-19 14:20:00,31.18,31.19,31.18,31.18,26371.89989900124,17.5003,17.506,17.5003,17.5003,26371.8999
2010-02-19 14:25:00,31.18,31.2,31.16,31.19,105375.37874537088,17.5003,17.5116,17.4891,17.506,105375.3787
2010-02-19 14:30:00,31.19,31.2,31.18,31.19,99315.4528111323,17.506,17.5116,17.5003,17.506,99315.4528
2010-02-19 14:35:00,31.19,31.22,31.19,31.2,40623.9479295253,17.506,17.5228,17.506,17.5116,40623.9479
2010-02-19 14:40:00,31.2,31.22,31.16,31.22,76422.39928178655,17.5116,17.5228,17.4891,17.5228,76422.3993
2010-02-19 14:45:00,31.22,31.22,31.21,31.22,29177.42116485243,17.5228,17.5228,17.5172,17.5228,29177.4212
2010-02-19 14:50:00,31.21,31.23,31.21,31.22,104589.83279093256,17.5172,17.5284,17.5172,17.5228,104589.8328
2010-02-19 14:55:00,31.22,31.23,31.22,31.22,63180.33890696892,17.5228,17.5284,17.5228,17.5228,63180.3389
2010-02-19 15:00:00,31.22,31.22,31.18,31.2,74851.30737290988,17.5228,17.5228,17.5003,17.5116,74851.3074
2010-02-19 15:05:00,31.19,31.22,31.19,31.22,103804.2868364942,17.506,17.5228,17.506,17.5228,103804.2868
2010-02-19 15:10:00,31.22,31.22,31.11,31.13,149029.28964201547,17.5228,17.5228,17.461,17.4723,149029.2896
2010-02-19 15:15:00,31.12,31.14,31.12,31.12,75749.07417798227,17.4667,17.4779,17.4667,17.4667,75749.0742
2010-02-19 15:20:00,31.13,31.14,31.12,31.14,63517.001458871055,17.4723,17.4779,17.4667,17.4779,63517.0015
2010-02-19 15:25:00,31.14,31.15,31.14,31.15,86858.938390753,17.4779,17.4835,17.4779,17.4835,86858.9384
2010-02-19 15:30:00,31.15,31.16,31.14,31.16,138143.86713051284,17.4835,17.4891,17.4779,17.4891,138143.8671
2010-02-19 15:35:00,31.16,31.22,31.15,31.21,81584.55841095276,17.4891,17.5228,17.4835,17.5172,81584.5584
2010-02-19 15:40:00,31.22,31.32,31.22,31.3,228481.6518909213,17.5228,17.5789,17.5228,17.5677,228481.6519
2010-02-19 15:45:00,31.29,31.3,31.29,31.29,155313.65727752214,17.5621,17.5677,17.5621,17.5621,155313.6573
2010-02-19 15:50:00,31.29,31.3,31.18,31.18,199416.4515767029,17.5621,17.5677,17.5003,17.5003,199416.4516
2010-02-19 15:55:00,31.18,31.2,31.15,31.19,372573.2241050387,17.5003,17.5116,17.4835,17.506,372573.2241
2010-02-22 09:30:00,31.3,31.32,31.14,31.24,125911.79441140164,17.5677,17.5789,17.4779,17.534,125911.7944
2010-02-22 09:35:00,31.23,31.32,31.19,31.3,129502.86163169116,17.5284,17.5789,17.506,17.5677,129502.8616
2010-02-22 09:40:00,31.3,31.37,31.13,31.18,201324.2060374817,17.5677,17.607,17.4723,17.5003,201324.206
2010-02-22 09:45:00,31.17,31.21,31.16,31.16,42195.03983840197,17.4947,17.5172,17.4891,17.4891,42195.0398
2010-02-22 09:50:00,31.16,31.23,31.12,31.22,49377.17427898103,17.4891,17.5284,17.4667,17.5228,49377.1743
2010-02-22 09:55:00,31.22,31.26,31.18,31.18,110313.096173269,17.5228,17.5452,17.5003,17.5003,110313.0962
2010-02-22 10:00:00,31.19,31.21,31.11,31.18,125911.79441140164,17.506,17.5172,17.461,17.5003,125911.7944
2010-02-22 10:05:00,31.19,31.21,31.14,31.15,96958.8149478173,17.506,17.5172,17.4779,17.4835,96958.8149
2010-02-22 10:10:00,31.16,31.2,31.16,31.16,67108.06867916058,17.4891,17.5116,17.4891,17.4891,67108.0687
2010-02-22 10:15:00,31.16,31.22,31.14,31.16,90898.88901357872,17.4891,17.5228,17.4779,17.4891,90898.889
2010-02-22 10:20:00,31.16,31.21,31.12,31.14,112108.62978341377,17.4891,17.5172,17.4667,17.4779,112108.6298
2010-02-22 10:25:00,31.14,31.18,31.11,31.12,82931.20861856133,17.4779,17.5003,17.461,17.4667,82931.2086
2010-02-22 10:30:00,31.11,31.2,31.11,31.18,106160.9246998092,17.461,17.5116,17.461,17.5003,106160.9247
2010-02-22 10:35:00,31.18,31.22,31.17,31.19,80799.01245651442,17.5003,17.5228,17.4947,17.506,80799.0125
2010-02-22 10:40:00,31.19,31.22,31.17,31.21,69464.70654247559,17.506,17.5228,17.4947,17.5172,69464.7065
2010-02-22 10:45:00,31.22,31.26,31.21,31.26,44102.79429918079,17.5228,17.5452,17.5172,17.5452,44102.7943
2010-02-22 10:50:00,31.26,31.3,31.23,31.26,127595.10717091236,17.5452,17.5677,17.5284,17.5452,127595.1072
2010-02-22 10:55:00,31.26,31.3,31.22,31.27,119739.647626529,17.5452,17.5677,17.5228,17.5509,119739.6476
2010-02-22 11:00:00,31.29,31.29,31.19,31.22,53978.229154976994,17.5621,17.5621,17.506,17.5228,53978.2292
2010-02-22 11:05:00,31.22,31.24,31.17,31.2,47693.86151947032,17.5228,17.534,17.4947,17.5116,47693.8615
2010-02-22 11:10:00,31.19,31.21,31.11,31.11,32095.16328133767,17.506,17.5172,17.461,17.461,32095.1633
2010-02-22 11:15:00,31.11,31.2,31.11,31.17,52856.02064863651,17.461,17.5116,17.461,17.4947,52856.0206
2010-02-22 11:20:00,31.17,31.22,31.15,31.22,69128.04399057344,17.4947,17.5228,17.4835,17.5228,69128.044
2010-02-22 11:25:00,31.22,31.24,31.19,31.22,50050.49938278532,17.5228,17.534,17.506,17.5228,50050.4994
2010-02-22 11:30:00,31.22,31.28,31.2,31.22,96509.93154528111,17.5228,17.5565,17.5116,17.5228,96509.9315
2010-02-22 11:35:00,31.21,31.24,31.19,31.22,58691.504881607,17.5172,17.534,17.506,17.5228,58691.5049
2010-02-22 11:40:00,31.22,31.23,31.19,31.19,71148.0193019863,17.5228,17.5284,17.506,17.506,71148.0193
2010-02-22 11:45:00,31.19,31.25,31.19,31.25,95387.72303894065,17.506,17.5396,17.506,17.5396,95387.723
2010-02-22 11:50:00,31.24,31.25,31.19,31.19,56110.4253170239,17.534,17.5396,17.506,17.506,56110.4253
2010-02-22 11:55:00,31.19,31.24,31.19,31.24,48816.07002581079,17.506,17.534,17.506,17.534,48816.07
2010-02-22 12:00:00,31.24,31.3,31.22,31.3,158792.50364717763,17.534,17.5677,17.5228,17.5677,158792.5036
2010-02-22 12:05:00,31.3,31.31,31.26,31.26,61272.5844461901,17.5677,17.5733,17.5452,17.5452,61272.5844
2010-02-22 12:10:00,31.27,31.3,31.26,31.3,43429.4691953765,17.5509,17.5677,17.5452,17.5677,43429.4692
2010-02-22 12:15:00,31.3,31.3,31.25,31.3,78442.3745931994,17.5677,17.5677,17.5396,17.5677,78442.3746
2010-02-22 12:20:00,31.3,31.31,31.28,31.3,41297.27303332959,17.5677,17.5733,17.5565,17.5677,41297.273
2010-02-22 12:25:00,31.3,31.31,31.28,31.3,44215.01514981483,17.5677,17.5733,17.5565,17.5677,44215.0151
2010-02-22 12:30:00,31.3,31.31,31.29,31.31,28840.758612950285,17.5677,17.5733,17.5621,17.5733,28840.7586
2010-02-22 12:35:00,31.31,31.36,31.3,31.35,79564.58309953989,17.5733,17.6014,17.5677,17.5958,79564.5831
2010-02-22 12:40:00,31.35,31.36,31.28,31.29,63741.44316013915,17.5958,17.6014,17.5565,17.5621,63741.4432
2010-02-22 12:45:00,31.3,31.32,31.3,31.3,22331.94927617552,17.5677,17.5789,17.5677,17.5677,22331.9493
2010-02-22 12:50:00,31.3,31.32,31.28,31.32,34002.917742116486,17.5677,17.5789,17.5565,17.5789,34002.9177
2010-02-22 12:55:00,31.32,31.32,31.29,31.31,37257.32241050387,17.5789,17.5789,17.5621,17.5733,37257.3224
2010-02-22 13:00:00,31.31,31.33,31.29,31.32,40848.3896307934,17.5733,17.5845,17.5621,17.5789,40848.3896
2010-02-22 13:05:00,31.33,31.33,31.28,31.32,24800.80799012457,17.5845,17.5845,17.5565,17.5789,24800.808
2010-02-22 13:10:00,31.32,31.32,31.23,31.25,49713.83683088318,17.5789,17.5789,17.5284,17.5396,49713.8368
2010-02-22 13:15:00,31.24,31.25,31.22,31.24,16608.685893839076,17.534,17.5396,17.5228,17.534,16608.6859
2010-02-22 13:20:00,31.24,31.26,31.23,31.25,33329.5926383122,17.534,17.5452,17.5284,17.5396,33329.5926
2010-02-22 13:25:00,31.25,31.26,31.2,31.22,25249.69139266076,17.5396,17.5452,17.5116,17.5228,25249.6914
2010-02-22 13:30:00,31.22,31.23,31.2,31.22,54539.33340814723,17.5228,17.5284,17.5116,17.5228,54539.3334
2010-02-22 13:35:00,31.22,31.25,31.22,31.22,28167.433509146,17.5228,17.5396,17.5228,17.5228,28167.4335
2010-02-22 13:40:00,31.22,31.24,31.21,31.24,50162.72023341936,17.5228,17.534,17.5172,17.534,50162.7202
2010-02-22 13:45:00,31.24,31.27,31.22,31.25,58018.17977780271,17.534,17.5509,17.5228,17.5396,58018.1798
2010-02-22 13:50:00,31.25,31.27,31.23,31.24,35349.56794972506,17.5396,17.5509,17.5284,17.534,35349.5679
2010-02-22 13:55:00,31.24,31.27,31.22,31.25,119290.7642239928,17.534,17.5509,17.5228,17.5396,119290.7642
2010-02-22 14:00:00,31.25,31.26,31.18,31.24,105150.9370441028,17.5396,17.5452,17.5003,17.534,105150.937
2010-02-22 14:05:00,31.24,31.26,31.22,31.22,42082.818987767925,17.534,17.5452,17.5228,17.5228,42082.819
2010-02-22 14:10:00,31.22,31.26,31.21,31.22,193805.40904500056,17.5228,17.5452,17.5172,17.5228,193805.409
2010-02-22 14:15:00,31.21,31.25,31.21,31.24,42419.48153967007,17.5172,17.5396,17.5172,17.534,42419.4815
2010-02-22 14:20:00,31.24,31.26,31.22,31.25,37593.984962406015,17.534,17.5452,17.5228,17.5396,37593.985
2010-02-22 14:25:00,31.25,31.26,31.23,31.25,18067.556952081697,17.5396,17.5452,17.5284,17.5396,18067.557
2010-02-22 14:30:00,31.25,31.27,31.24,31.25,57232.63382336438,17.5396,17.5509,17.534,17.5396,57232.6338
2010-02-22 14:35:00,31.25,31.26,31.23,31.26,45561.66535742341,17.5396,17.5452,17.5284,17.5452,45561.6654
2010-02-22 14:40:00,31.26,31.3,31.25,31.28,79676.80395017394,17.5452,17.5677,17.5396,17.5565,79676.804
2010-02-22 14:45:00,31.28,31.3,31.26,31.3,80237.90820334418,17.5565,17.5677,17.5452,17.5677,80237.9082
2010-02-22 14:50:00,31.3,31.3,31.27,31.28,65761.41847155201,17.5677,17.5677,17.5509,17.5565,65761.4185
2010-02-22 14:55:00,31.28,31.3,31.23,31.24,169004.601054876,17.5565,17.5677,17.5284,17.534,169004.6011
2010-02-22 15:00:00,31.24,31.25,31.22,31.23,184939.9618449108,17.534,17.5396,17.5228,17.5284,184939.9618
2010-02-22 15:05:00,31.24,31.29,31.23,31.28,105487.59959600492,17.534,17.5621,17.5284,17.5565,105487.5996
2010-02-22 15:10:00,31.28,31.36,31.27,31.35,94602.1770845023,17.5565,17.6014,17.5509,17.5958,94602.1771
2010-02-22 15:15:00,31.35,31.41,31.35,31.39,76871.28268432274,17.5958,17.6294,17.5958,17.6182,76871.2827
2010-02-22 15:20:00,31.4,31.5,31.4,31.47,253394.68073167992,17.6238,17.6799,17.6238,17.6631,253394.6807
2010-02-22 15:25:00,31.46,31.54,31.45,31.54,143642.68881158117,17.6575,17.7024,17.6519,17.7024,143642.6888
2010-02-22 15:30:00,31.54,31.54,31.49,31.53,144540.45561665358,17.7024,17.7024,17.6743,17.6968,144540.4556
2010-02-22 15:35:00,31.53,31.57,31.52,31.57,108068.67916058804,17.6968,17.7192,17.6912,17.7192,108068.6792
2010-02-22 15:40:00,31.56,31.57,31.5,31.5,320614.97026147455,17.7136,17.7192,17.6799,17.6799,320614.9703
2010-02-22 15:45:00,31.5,31.52,31.48,31.49,182358.88228032767,17.6799,17.6912,17.6687,17.6743,182358.8823
2010-02-22 15:50:00,31.5,31.5,31.45,31.46,144652.67646728762,17.6799,17.6799,17.6519,17.6575,144652.6765
2010-02-22 15:55:00,31.46,31.46,31.41,31.43,334867.01829199865,17.6575,17.6575,17.6294,17.6407,334867.0183
2010-02-23 09:30:00,31.38,31.54,31.21,31.28,121984.06463920996,17.6126,17.7024,17.5172,17.5565,121984.0646
2010-02-23 09:35:00,31.27,31.28,31.19,31.22,104253.1702390304,17.5509,17.5565,17.506,17.5228,104253.1702
2010-02-23 09:40:00,31.22,31.3,31.2,31.21,156772.52833576477,17.5228,17.5677,17.5116,17.5172,156772.5283
2010-02-23 09:45:00,31.21,31.29,31.21,31.26,131859.49949500617,17.5172,17.5621,17.5172,17.5452,131859.4995
2010-02-23 09:50:00,31.27,31.3,31.21,31.29,59477.05083604533,17.5509,17.5677,17.5172,17.5621,59477.0508
2010-02-23 09:55:00,31.28,31.31,31.23,31.26,81247.89585905061,17.5565,17.5733,17.5284,17.5452,81247.8959
2010-02-23 10:00:00,31.25,31.3,30.96,31.01,210975.19919200987,17.5396,17.5677,17.3769,17.4049,210975.1992
2010-02-23 10:05:00,31.0,31.12,31.0,31.08,134440.57905958928,17.3993,17.4667,17.3993,17.4442,134440.5791
2010-02-23 10:10:00,31.07,31.07,30.85,30.87,194815.39670070697,17.4386,17.4386,17.3151,17.3263,194815.3967
2010-02-23 10:15:00,30.86,30.9,30.79,30.83,184491.0784423746,17.3207,17.3432,17.2814,17.3039,184491.0784
2010-02-23 10:20:00,30.82,30.89,30.76,30.85,161934.68746493096,17.2983,17.3376,17.2646,17.3151,161934.6875
2010-02-23 10:25:00,30.86,31.01,30.83,31.0,160812.4789585905,17.3207,17.4049,17.3039,17.3993,160812.479
2010-02-23 10:30:00,31.0,31.03,30.92,30.98,123218.49399618448,17.3993,17.4161,17.3544,17.3881,123218.494
2010-02-23 10:35:00,30.98,31.01,30.95,31.01,59364.829985411285,17.3881,17.4049,17.3712,17.4049,59364.83
2010-02-23 10:40:00,31.01,31.05,30.96,31.04,63741.44316013915,17.4049,17.4274,17.3769,17.4218,63741.4432
2010-02-23 10:45:00,31.04,31.06,30.99,31.0,87981.14689709348,17.4218,17.433,17.3937,17.3993,87981.1469
2010-02-23 10:50:00,31.0,31.08,30.99,31.04,101559.86982381326,17.3993,17.4442,17.3937,17.4218,101559.8698
2010-02-23 10:55:00,31.05,31.18,31.05,31.16,91796.6558186511,17.4274,17.5003,17.4274,17.4891,91796.6558
2010-02-23 11:00:00,31.15,31.21,31.12,31.12,117158.5680619459,17.4835,17.5172,17.4667,17.4667,117158.5681
2010-02-23 11:05:00,31.12,31.14,31.05,31.08,27718.550106609808,17.4667,17.4779,17.4274,17.4442,27718.5501
2010-02-23 11:10:00,31.09,31.09,31.02,31.05,49713.83683088318,17.4498,17.4498,17.4105,17.4274,49713.8368
2010-02-23 11:15:00,31.05,31.06,31.01,31.05,92357.76007182134,17.4274,17.433,17.4049,17.4274,92357.7601
2010-02-23 11:20:00,31.06,31.1,31.05,31.05,27942.9918078779,17.433,17.4554,17.4274,17.4274,27942.9918
2010-02-23 11:25:00,31.05,31.07,31.01,31.02,32207.38413197172,17.4274,17.4386,17.4049,17.4105,32207.3841
2010-02-23 11:30:00,31.02,31.05,30.99,31.02,35349.56794972506,17.4105,17.4274,17.3937,17.4105,35349.5679
2010-02-23 11:35:00,31.02,31.05,31.0,31.01,34676.24284592077,17.4105,17.4274,17.3993,17.4049,34676.2428
2010-02-23 11:40:00,31.0,31.02,30.99,31.02,45337.22365615532,17.3993,17.4105,17.3937,17.4105,45337.2237
2010-02-23 11:45:00,31.01,31.05,31.0,31.02,119851.86847716304,17.4049,17.4274,17.3993,17.4105,119851.8685
2010-02-23 11:50:00,31.02,31.05,31.02,31.05,121086.29783413756,17.4105,17.4274,17.4105,17.4274,121086.2978
2010-02-23 11:55:00,31.05,31.05,31.02,31.04,61497.02614745819,17.4274,17.4274,17.4105,17.4218,61497.0261
2010-02-23 12:00:00,31.04,31.08,31.0,31.03,82818.98776792728,17.4218,17.4442,17.3993,17.4161,82818.9878
2010-02-23 12:05:00,31.03,31.03,31.0,31.02,66771.40612725844,17.4161,17.4161,17.3993,17.4105,66771.4061
2010-02-23 12:10:00,31.03,31.05,31.02,31.02,69689.14824374368,17.4161,17.4274,17.4105,17.4105,69689.1482
2010-02-23 12:15:00,31.03,31.03,30.99,31.0,92918.86432499158,17.4161,17.4161,17.3937,17.3993,92918.8643
2010-02-23 12:20:00,31.0,31.01,30.96,30.98,129053.97822915496,17.3993,17.4049,17.3769,17.3881,129053.9782
2010-02-23 12:25:00,30.97,30.97,30.94,30.95,74739.08652227583,17.3825,17.3825,17.3656,17.3712,74739.0865
2010-02-23 12:30:00,30.95,30.98,30.94,30.97,53192.68320053866,17.3712,17.3881,17.3656,17.3825,53192.6832
2010-02-23 12:35:00,30.98,30.98,30.95,30.95,62619.234653798674,17.3881,17.3881,17.3712,17.3712,62619.2347
2010-02-23 12:40:00,30.95,30.95,30.89,30.94,75861.29502861631,17.3712,17.3712,17.3376,17.3656,75861.295
2010-02-23 12:45:00,30.94,30.96,30.9,30.93,67556.95208169677,17.3656,17.3769,17.3432,17.36,67556.9521
2010-02-23 12:50:00,30.93,30.95,30.9,30.91,26147.458197733136,17.36,17.3712,17.3432,17.3488,26147.4582
2010-02-23 12:55:00,30.91,30.92,30.89,30.9,28055.21265851195,17.3488,17.3544,17.3376,17.3432,28055.2127
2010-02-23 13:00:00,30.9,30.91,30.88,30.89,35461.78880035911,17.3432,17.3488,17.332,17.3376,35461.7888
2010-02-23 13:05:00,30.89,30.95,30.88,30.94,37145.10155986982,17.3376,17.3712,17.332,17.3656,37145.1016
2010-02-23 13:10:00,30.94,30.97,30.89,30.89,41970.59813713388,17.3656,17.3825,17.3376,17.3376,41970.5981
2010-02-23 13:15:00,30.89,30.94,30.89,30.93,27381.887554707664,17.3376,17.3656,17.3376,17.36,27381.8876
2010-02-23 13:20:00,30.93,30.96,30.89,30.95,31534.05902816743,17.36,17.3769,17.3376,17.3712,31534.059
2010-02-23 13:25:00,30.94,31.05,30.94,30.99,56447.08786892604,17.3656,17.4274,17.3656,17.3937,56447.0879
2010-02-23 13:30:00,30.99,30.99,30.92,30.92,38603.97261811244,17.3937,17.3937,17.3544,17.3544,38603.9726
2010-02-23 13:35:00,30.92,30.93,30.87,30.87,35349.56794972506,17.3544,17.36,17.3263,17.3263,35349.5679
2010-02-23 13:40:00,30.88,30.89,30.81,30.81,63404.78060823701,17.332,17.3376,17.2927,17.2927,63404.7806
2010-02-23 13:45:00,30.81,30.87,30.8,30.87,62731.45550443272,17.2927,17.3263,17.2871,17.3263,62731.4555
2010-02-23 13:50:00,30.87,30.87,30.77,30.78,40511.72707889126,17.3263,17.3263,17.2702,17.2758,40511.7271
2010-02-23 13:55:00,30.77,30.79,30.74,30.76,58354.84232970486,17.2702,17.2814,17.2534,17.2646,58354.8423
2010-02-23 14:00:00,30.76,30.76,30.65,30.66,145550.44327236,17.2646,17.2646,17.2029,17.2085,145550.4433
2010-02-23 14:05:00,30.66,30.73,30.63,30.72,89440.0179553361,17.2085,17.2478,17.1916,17.2422,89440.018
2010-02-23 14:10:00,30.73,30.78,30.72,30.75,40062.84367635506,17.2478,17.2758,17.2422,17.259,40062.8437
2010-02-23 14:15:00,30.75,30.83,30.74,30.81,62170.35125126248,17.259,17.3039,17.2534,17.2927,62170.3513
2010-02-23 14:20:00,30.81,30.85,30.79,30.83,59477.05083604533,17.2927,17.3151,17.2814,17.3039,59477.0508
2010-02-23 14:25:00,30.83,30.86,30.81,30.83,51733.81214229604,17.3039,17.3207,17.2927,17.3039,51733.8121
2010-02-23 14:30:00,30.83,30.89,30.81,30.89,50387.161934687465,17.3039,17.3376,17.2927,17.3376,50387.1619
2010-02-23 14:35:00,30.89,30.96,30.88,30.9,79340.1413982718,17.3376,17.3769,17.332,17.3432,79340.1414
2010-02-23 14:40:00,30.9,30.95,30.89,30.89,42419.48153967007,17.3432,17.3712,17.3376,17.3376,42419.4815
2010-02-23 14:45:00,30.89,30.9,30.87,30.89,32095.16328133767,17.3376,17.3432,17.3263,17.3376,32095.1633
2010-02-23 14:50:00,30.9,31.05,30.9,31.04,185837.72864998315,17.3432,17.4274,17.3432,17.4218,185837.7286
2010-02-23 14:55:00,31.03,31.11,31.03,31.07,168780.1593536079,17.4161,17.461,17.4161,17.4386,168780.1594
2010-02-23 15:00:00,31.07,31.09,31.05,31.06,116709.68465940972,17.4386,17.4498,17.4274,17.433,116709.6847
2010-02-23 15:05:00,31.06,31.09,31.02,31.02,80125.68735271013,17.433,17.4498,17.4105,17.4105,80125.6874
2010-02-23 15:10:00,31.02,31.07,31.01,31.07,92806.64347435754,17.4105,17.4386,17.4049,17.4386,92806.6435
2010-02-23 15:15:00,31.07,31.16,31.06,31.14,168555.7176523398,17.4386,17.4891,17.433,17.4779,168555.7177
2010-02-23 15:20:00,31.14,31.14,31.11,31.13,136909.43777353832,17.4779,17.4779,17.461,17.4723,136909.4378
2010-02-23 15:25:00,31.13,31.16,31.11,31.12,146335.98922679832,17.4723,17.4891,17.461,17.4667,146335.9892
2010-02-23 15:30:00,31.12,31.14,31.04,31.05,395578.4984850185,17.4667,17.4779,17.4218,17.4274,395578.4985
2010-02-23 15:35:00,31.06,31.16,31.05,31.15,151947.03175850073,17.433,17.4891,17.4274,17.4835,151947.0318
2010-02-23 15:40:00,31.16,31.16,31.07,31.12,235551.56548086632,17.4891,17.4891,17.4386,17.4667,235551.5655
2010-02-23 15:45:00,31.12,31.16,31.09,31.09,217708.45023005272,17.4667,17.4891,17.4498,17.4498,217708.4502
2010-02-23 15:50:00,31.1,31.1,31.03,31.06,290764.22399281786,17.4554,17.4554,17.4161,17.433,290764.224
2010-02-23 15:55:00,31.07,31.07,31.01,31.07,491302.8840758613,17.4386,17.4386,17.4049,17.4386,491302.8841
2010-02-24 09:30:00,31.0,31.14,30.86,31.08,142296.0386039726,17.3993,17.4779,17.3207,17.4442,142296.0386
2010-02-24 09:35:00,31.12,31.14,31.01,31.05,112108.62978341377,17.4667,17.4779,17.4049,17.4274,112108.6298
2010-02-24 09:40:00,31.05,31.08,30.98,31.02,64751.43081584558,17.4274,17.4442,17.3881,17.4105,64751.4308
2010-02-24 09:45:00,31.02,31.17,31.02,31.17,91347.77241611492,17.4105,17.4947,17.4105,17.4947,91347.7724
2010-02-24 09:50:00,31.16,31.19,31.11,31.13,83828.9754236337,17.4891,17.506,17.461,17.4723,83828.9754
2010-02-24 09:55:00,31.13,31.13,31.07,31.12,55324.87936258557,17.4723,17.4723,17.4386,17.4667,55324.8794
2010-02-24 10:00:00,31.1,31.21,31.02,31.14,136797.21692290428,17.4554,17.5172,17.4105,17.4779,136797.2169
2010-02-24 10:05:00,31.13,31.15,31.01,31.03,65200.31421838177,17.4723,17.4835,17.4049,17.4161,65200.3142
2010-02-24 10:10:00,31.05,31.14,31.01,31.09,115138.59275053303,17.4274,17.4779,17.4049,17.4498,115138.5928
2010-02-24 10:15:00,31.09,31.14,31.05,31.12,66995.84782852653,17.4498,17.4779,17.4274,17.4667,66995.8478
2010-02-24 10:20:00,31.12,31.12,31.05,31.1,36359.55560543149,17.4667,17.4667,17.4274,17.4554,36359.5556
2010-02-24 10:25:00,31.1,31.15,31.1,31.1,30187.40882055886,17.4554,17.4835,17.4554,17.4554,30187.4088
2010-02-24 10:30:00,31.11,31.15,31.05,31.14,56671.529570194136,17.461,17.4835,17.4274,17.4779,56671.5296
2010-02-24 10:35:00,31.14,31.2,31.14,31.2,119851.86847716304,17.4779,17.5116,17.4779,17.5116,119851.8685
2010-02-24 10:40:00,31.2,31.28,31.19,31.19,161822.46661429692,17.5116,17.5565,17.506,17.506,161822.4666
2010-02-24 10:45:00,31.2,31.22,31.16,31.17,254853.5517899225,17.5116,17.5228,17.4891,17.4947,254853.5518
2010-02-24 10:50:00,31.17,31.31,31.17,31.3,142408.25945460665,17.4947,17.5733,17.4947,17.5677,142408.2595
2010-02-24 10:55:00,31.3,31.37,31.29,31.3,187857.703961396,17.5677,17.607,17.5621,17.5677,187857.704
2010-02-24 11:00:00,31.3,31.37,31.3,31.35,69015.8231399394,17.5677,17.607,17.5677,17.5958,69015.8231
2010-02-24 11:05:00,31.35,31.44,31.35,31.4,83380.09202109752,17.5958,17.6463,17.5958,17.6238,83380.092
2010-02-24 11:10:00,31.4,31.44,31.38,31.38,39277.29772191673,17.6238,17.6463,17.6126,17.6126,39277.2977
2010-02-24 11:15:00,31.38,31.39,31.35,31.39,32095.16328133767,17.6126,17.6182,17.5958,17.6182,32095.1633
2010-02-24 11:20:00,31.39,31.43,31.35,31.37,38491.7517674784,17.6182,17.6407,17.5958,17.607,38491.7518
2010-02-24 11:25:00,31.37,31.38,31.31,31.37,41970.59813713388,17.607,17.6126,17.5733,17.607,41970.5981
2010-02-24 11:30:00,31.37,31.39,31.34,31.38,36920.65985860173,17.607,17.6182,17.5901,17.6126,36920.6599
2010-02-24 11:35:00,31.39,31.46,31.38,31.45,39726.18112445292,17.6182,17.6575,17.6126,17.6519,39726.1811
2010-02-24 11:40:00,31.45,31.46,31.42,31.45,25698.574795196942,17.6519,17.6575,17.635,17.6519,25698.5748
2010-02-24 11:45:00,31.45,31.5,31.43,31.44,80686.79160588037,17.6519,17.6799,17.6407,17.6463,80686.7916
2010-02-24 11:50:00,31.43,31.46,31.4,31.41,21321.961620469083,17.6407,17.6575,17.6238,17.6294,21321.9616
2010-02-24 11:55:00,31.42,31.42,31.39,31.4,23454.15778251599,17.635,17.635,17.6182,17.6238,23454.1578
2010-02-24 12:00:00,31.41,31.43,31.38,31.38,33666.25519021434,17.6294,17.6407,17.6126,17.6126,33666.2552
2010-02-24 12:05:00,31.38,31.38,31.35,31.37,28391.87521041409,17.6126,17.6126,17.5958,17.607,28391.8752
2010-02-24 12:10:00,31.37,31.4,31.35,31.38,27045.22500280552,17.607,17.6238,17.5958,17.6126,27045.225
2010-02-24 12:15:00,31.38,31.48,31.37,31.48,54539.33340814723,17.6126,17.6687,17.607,17.6687,54539.3334
2010-02-24 12:20:00,31.48,31.53,31.47,31.51,37032.880709235775,17.6687,17.6968,17.6631,17.6856,37032.8807
2010-02-24 12:25:00,31.52,31.55,31.52,31.54,60374.81764111772,17.6912,17.708,17.6912,17.7024,60374.8176
2010-02-24 12:30:00,31.54,31.54,31.52,31.54,42082.818987767925,17.7024,17.7024,17.6912,17.7024,42082.819
2010-02-24 12:35:00,31.54,31.54,31.53,31.53,35349.56794972506,17.7024,17.7024,17.6968,17.6968,35349.5679
2010-02-24 12:40:00,31.53,31.6,31.52,31.54,81584.55841095276,17.6968,17.7361,17.6912,17.7024,81584.5584
2010-02-24 12:45:00,31.54,31.59,31.54,31.54,58354.84232970486,17.7024,17.7305,17.7024,17.7024,58354.8423
2010-02-24 12:50:00,31.54,31.61,31.54,31.6,68230.27718550107,17.7024,17.7417,17.7024,17.7361,68230.2772
2010-02-24 12:55:00,31.6,31.66,31.54,31.66,89664.45965660419,17.7361,17.7697,17.7024,17.7697,89664.4597
2010-02-24 13:00:00,31.65,31.73,31.63,31.63,248008.07990124563,17.7641,17.809,17.7529,17.7529,248008.0799
2010-02-24 13:05:00,31.63,31.63,31.6,31.61,31758.500729435527,17.7529,17.7529,17.7361,17.7417,31758.5007
2010-02-24 13:10:00,31.61,31.68,31.59,31.68,34788.46369655482,17.7417,17.781,17.7305,17.781,34788.4637
2010-02-24 13:15:00,31.68,31.76,31.68,31.72,49826.05768151722,17.781,17.8259,17.781,17.8034,49826.0577
2010-02-24 13:20:00,31.71,31.74,31.71,31.72,20760.85736729884,17.7978,17.8146,17.7978,17.8034,20760.8574
2010-02-24 13:25:00,31.73,31.74,31.71,31.71,19863.09056222646,17.809,17.8146,17.7978,17.7978,19863.0906
2010-02-24 13:30:00,31.71,31.74,31.71,31.72,39838.40197508697,17.7978,17.8146,17.7978,17.8034,39838.402
2010-02-24 13:35:00,31.72,31.73,31.71,31.72,29626.30456738862,17.8034,17.809,17.7978,17.8034,29626.3046
2010-02-24 13:40:00,31.71,31.73,31.71,31.72,44663.89855235103,17.7978,17.809,17.7978,17.8034,44663.8986
2010-02-24 13:45:00,31.71,31.77,31.71,31.74,61048.14274492201,17.7978,17.8315,17.7978,17.8146,61048.1427
2010-02-24 13:50:00,31.75,31.76,31.73,31.75,28055.21265851195,17.8203,17.8259,17.809,17.8203,28055.2127
2010-02-24 13:55:00,31.76,31.76,31.74,31.74,51509.37044102794,17.8259,17.8259,17.8146,17.8146,51509.3704
2010-02-24 14:00:00,31.75,31.75,31.66,31.67,44215.01514981483,17.8203,17.8203,17.7697,17.7754,44215.0151
2010-02-24 14:05:00,31.66,31.69,31.63,31.63,73953.5405678375,17.7697,17.7866,17.7529,17.7529,73953.5406
2010-02-24 14:10:00,31.63,31.65,31.6,31.62,62955.897205700814,17.7529,17.7641,17.7361,17.7473,62955.8972
2010-02-24 14:15:00,31.62,31.67,31.61,31.66,43653.91089664459,17.7473,17.7754,17.7417,17.7697,43653.9109
2010-02-24 14:20:00,31.66,31.66,31.61,31.62,52070.47469419818,17.7697,17.7697,17.7417,17.7473,52070.4747
2010-02-24 14:25:00,31.62,31.64,31.6,31.61,81809.00011222085,17.7473,17.7585,17.7361,17.7417,81809.0001
2010-02-24 14:30:00,31.62,31.62,31.57,31.59,112108.62978341377,17.7473,17.7473,17.7192,17.7305,112108.6298
2010-02-24 14:35:00,31.59,31.59,31.53,31.54,113006.39658848614,17.7305,17.7305,17.6968,17.7024,113006.3966
2010-02-24 14:40:00,31.54,31.57,31.5,31.57,86522.27583885085,17.7024,17.7192,17.6799,17.7192,86522.2758
2010-02-24 14:45:00,31.57,31.62,31.54,31.6,53866.00830434294,17.7192,17.7473,17.7024,17.7361,53866.0083
2010-02-24 14:50:00,31.61,31.63,31.58,31.6,80686.79160588037,17.7417,17.7529,17.7248,17.7361,80686.7916
2010-02-24 14:55:00,31.6,31.63,31.59,31.61,46234.990461227695,17.7361,17.7529,17.7305,17.7417,46234.9905
2010-02-24 15:00:00,31.6,31.63,31.59,31.63,55100.43766131747,17.7361,17.7529,17.7305,17.7529,55100.4377
2010-02-24 15:05:00,31.63,31.66,31.62,31.64,120300.75187969924,17.7529,17.7697,17.7473,17.7585,120300.7519
2010-02-24 15:10:00,31.64,31.68,31.63,31.64,81247.89585905061,17.7585,17.781,17.7529,17.7585,81247.8959
2010-02-24 15:15:00,31.63,31.63,31.62,31.63,52070.47469419818,17.7529,17.7529,17.7473,17.7529,52070.4747
2010-02-24 15:20:00,31.63,31.63,31.62,31.63,79227.92054763775,17.7529,17.7529,17.7473,17.7529,79227.9205
2010-02-24 15:25:00,31.62,31.63,31.6,31.62,84614.52137807204,17.7473,17.7529,17.7361,17.7473,84614.5214
2010-02-24 15:30:00,31.62,31.62,31.57,31.59,116709.68465940972,17.7473,17.7473,17.7192,17.7305,116709.6847
2010-02-24 15:35:00,31.6,31.66,31.6,31.64,118392.99741892042,17.7361,17.7697,17.7361,17.7585,118392.9974
2010-02-24 15:40:00,31.64,31.72,31.63,31.72,154415.89047244977,17.7585,17.8034,17.7529,17.8034,154415.8905
2010-02-24 15:45:00,31.71,31.76,31.66,31.68,141734.93435080236,17.7978,17.8259,17.7697,17.781,141734.9344
2010-02-24 15:50:00,31.68,31.72,31.68,31.72,170800.13466502074,17.781,17.8034,17.781,17.8034,170800.1347
2010-02-24 15:55:00,31.72,31.72,31.67,31.71,266861.18280776567,17.8034,17.8034,17.7754,17.7978,266861.1828
2010-02-25 09:30:00,31.37,31.4,31.1,31.17,204129.7273033329,17.607,17.6238,17.4554,17.4947,204129.7273
2010-02-25 09:35:00,31.17,31.19,31.1,31.14,489507.3504657165,17.4947,17.506,17.4554,17.4779,489507.3505
2010-02-25 09:40:00,31.14,31.14,31.03,31.08,402087.3078217933,17.4779,17.4779,17.4161,17.4442,402087.3078
2010-02-25 09:45:00,31.08,31.23,31.03,31.21,225676.13062507013,17.4442,17.5284,17.4161,17.5172,225676.1306
2010-02-25 09:50:00,31.21,31.32,31.21,31.28,174503.42273594433,17.5172,17.5789,17.5172,17.5565,174503.4227
2010-02-25 09:55:00,31.28,31.33,31.26,31.3,81023.45415778251,17.5565,17.5845,17.5452,17.5677,81023.4542
2010-02-25 10:00:00,31.3,31.35,31.23,31.34,120974.07698350352,17.5677,17.5958,17.5284,17.5901,120974.077
2010-02-25 10:05:00,31.34,31.46,31.34,31.46,207271.91112108628,17.5901,17.6575,17.5901,17.6575,207271.9111
2010-02-25 10:10:00,31.46,31.57,31.44,31.55,192795.4213892941,17.6575,17.7192,17.6463,17.708,192795.4214
2010-02-25 10:15:00,31.55,31.67,31.55,31.66,295701.94142071594,17.708,17.7754,17.708,17.7697,295701.9414
2010-02-25 10:20:00,31.65,31.74,31.63,31.63,323083.8289754236,17.7641,17.8146,17.7529,17.7529,323083.829
2010-02-25 10:25:00,31.63,31.64,31.48,31.59,80350.12905397822,17.7529,17.7585,17.6687,17.7305,80350.1291
2010-02-25 10:30:00,31.58,31.58,31.52,31.54,125575.13185949948,17.7248,17.7248,17.6912,17.7024,125575.1319
2010-02-25 10:35:00,31.54,31.58,31.49,31.55,69128.04399057344,17.7024,17.7248,17.6743,17.708,69128.044
2010-02-25 10:40:00,31.54,31.56,31.5,31.53,52407.13724610032,17.7024,17.7136,17.6799,17.6968,52407.1372
2010-02-25 10:45:00,31.53,31.55,31.49,31.49,58691.504881607,17.6968,17.708,17.6743,17.6743,58691.5049
2010-02-25 10:50:00,31.49,31.58,31.49,31.54,100774.32386937492,17.6743,17.7248,17.6743,17.7024,100774.3239
2010-02-25 10:55:00,31.54,31.54,31.53,31.53,118168.55571765231,17.7024,17.7024,17.6968,17.6968,118168.5557
2010-02-25 11:00:00,31.52,31.54,31.43,31.44,79452.36224890585,17.6912,17.7024,17.6407,17.6463,79452.3622
2010-02-25 11:05:00,31.45,31.46,31.41,31.46,90113.3430591404,17.6519,17.6575,17.6294,17.6575,90113.3431
2010-02-25 11:10:00,31.46,31.47,31.41,31.42,45000.56110425317,17.6575,17.6631,17.6294,17.635,45000.5611
2010-02-25 11:15:00,31.42,31.45,31.38,31.38,61609.24699809224,17.635,17.6519,17.6126,17.6126,61609.247
2010-02-25 11:20:00,31.38,31.4,31.36,31.38,61721.46784872629,17.6126,17.6238,17.6014,17.6126,61721.4678
2010-02-25 11:25:00,31.39,31.44,31.39,31.39,41633.93558523173,17.6182,17.6463,17.6182,17.6182,41633.9356
2010-02-25 11:30:00,31.39,31.44,31.39,31.44,54651.55425878128,17.6182,17.6463,17.6182,17.6463,54651.5543
2010-02-25 11:35:00,31.44,31.44,31.38,31.4,51733.81214229604,17.6463,17.6463,17.6126,17.6238,51733.8121
2010-02-25 11:40:00,31.4,31.42,31.39,31.41,53080.46234990461,17.6238,17.635,17.6182,17.6294,53080.4623
2010-02-25 11:45:00,31.41,31.41,31.37,31.4,40175.06452698911,17.6294,17.6294,17.607,17.6238,40175.0645
2010-02-25 11:50:00,31.4,31.43,31.38,31.41,67108.06867916058,17.6238,17.6407,17.6126,17.6294,67108.0687
2010-02-25 11:55:00,31.41,31.44,31.41,31.44,52182.69554483223,17.6294,17.6463,17.6294,17.6463,52182.6955
2010-02-25 12:00:00,31.44,31.45,31.41,31.41,99091.0111098642,17.6463,17.6519,17.6294,17.6294,99091.0111
2010-02-25 12:05:00,31.41,31.47,31.4,31.46,91796.6558186511,17.6294,17.6631,17.6238,17.6575,91796.6558
2010-02-25 12:10:00,31.46,31.46,31.42,31.42,64190.32656267534,17.6575,17.6575,17.635,17.635,64190.3266
2010-02-25 12:15:00,31.42,31.43,31.41,31.41,44102.79429918079,17.635,17.6407,17.6294,17.6294,44102.7943
2010-02-25 12:20:00,31.42,31.43,31.41,31.42,50611.60363595556,17.635,17.6407,17.6294,17.635,50611.6036
2010-02-25 12:25:00,31.42,31.44,31.39,31.43,73280.21546403322,17.635,17.6463,17.6182,17.6407,73280.2155
2010-02-25 12:30:00,31.44,31.45,31.43,31.44,25923.016496465043,17.6463,17.6519,17.6407,17.6463,25923.0165
2010-02-25 12:35:00,31.44,31.48,31.43,31.45,42082.818987767925,17.6463,17.6687,17.6407,17.6519,42082.819
2010-02-25 12:40:00,31.45,31.51,31.43,31.48,118729.65997082255,17.6519,17.6856,17.6407,17.6687,118729.66
2010-02-25 12:45:00,31.49,31.51,31.47,31.49,32992.93008641005,17.6743,17.6856,17.6631,17.6743,32992.9301
2010-02-25 12:50:00,31.49,31.53,31.45,31.46,61048.14274492201,17.6743,17.6968,17.6519,17.6575,61048.1427
2010-02-25 12:55:00,31.46,31.5,31.44,31.46,31085.17562563124,17.6575,17.6799,17.6463,17.6575,31085.1756
2010-02-25 13:00:00,31.46,31.53,31.46,31.51,45561.66535742341,17.6575,17.6968,17.6575,17.6856,45561.6654
2010-02-25 13:05:00,31.51,31.51,31.47,31.47,31982.942430703624,17.6856,17.6856,17.6631,17.6631,31982.9424
2010-02-25 13:10:00,31.47,31.5,31.47,31.49,32544.04668387386,17.6631,17.6799,17.6631,17.6743,32544.0467
2010-02-25 13:15:00,31.49,31.49,31.45,31.47,22893.05352934575,17.6743,17.6743,17.6519,17.6631,22893.0535
2010-02-25 13:20:00,31.47,31.48,31.46,31.48,27157.445853439567,17.6631,17.6687,17.6575,17.6687,27157.4459
2010-02-25 13:25:00,31.48,31.48,31.46,31.47,27942.9918078779,17.6687,17.6687,17.6575,17.6631,27942.9918
2010-02-25 13:30:00,31.47,31.5,31.45,31.5,49489.39512961508,17.6631,17.6799,17.6519,17.6799,49489.3951
2010-02-25 13:35:00,31.49,31.5,31.46,31.48,46683.87386376388,17.6743,17.6799,17.6575,17.6687,46683.8739
2010-02-25 13:40:00,31.49,31.5,31.48,31.49,31534.05902816743,17.6743,17.6799,17.6687,17.6743,31534.059
2010-02-25 13:45:00,31.49,31.6,31.49,31.6,88205.58859836157,17.6743,17.7361,17.6743,17.7361,88205.5886
2010-02-25 13:50:00,31.6,31.63,31.57,31.57,168443.49680170574,17.7361,17.7529,17.7192,17.7192,168443.4968
2010-02-25 13:55:00,31.57,31.59,31.54,31.54,128492.87397598474,17.7192,17.7305,17.7024,17.7024,128492.874
2010-02-25 14:00:00,31.54,31.74,31.54,31.72,176186.73549545504,17.7024,17.8146,17.7024,17.8034,176186.7355
2010-02-25 14:05:00,31.73,31.73,31.63,31.64,142744.9220065088,17.809,17.809,17.7529,17.7585,142744.922
2010-02-25 14:10:00,31.64,31.65,31.62,31.63,69128.04399057344,17.7585,17.7641,17.7473,17.7529,69128.044
2010-02-25 14:15:00,31.63,31.64,31.6,31.6,93031.08517562565,17.7529,17.7585,17.7361,17.7361,93031.0852
2010-02-25 14:20:00,31.6,31.6,31.56,31.56,79789.02480080798,17.7361,17.7361,17.7136,17.7136,79789.0248
2010-02-25 14:25:00,31.56,31.61,31.52,31.54,43653.91089664459,17.7136,17.7417,17.6912,17.7024,43653.9109
2010-02-25 14:30:00,31.54,31.55,31.53,31.54,76646.84098305464,17.7024,17.708,17.6968,17.7024,76646.841
2010-02-25 14:35:00,31.54,31.57,31.54,31.54,43990.57344854674,17.7024,17.7192,17.7024,17.7024,43990.5734
2010-02-25 14:40:00,31.54,31.59,31.54,31.59,29850.74626865672,17.7024,17.7305,17.7024,17.7305,29850.7463
2010-02-25 14:45:00,31.58,31.66,31.58,31.63,88093.36774772752,17.7248,17.7697,17.7248,17.7529,88093.3677
2010-02-25 14:50:00,31.63,31.68,31.63,31.68,86410.05498821681,17.7529,17.781,17.7529,17.781,86410.055
2010-02-25 14:55:00,31.67,31.7,31.66,31.7,61160.36359555605,17.7754,17.7922,17.7697,17.7922,61160.3636
2010-02-25 15:00:00,31.69,31.7,31.66,31.7,87195.60094265515,17.7866,17.7922,17.7697,17.7922,87195.6009
2010-02-25 15:05:00,31.7,31.83,31.69,31.79,129951.74503422737,17.7922,17.8652,17.7866,17.8427,129951.745
2010-02-25 15:10:00,31.79,31.81,31.72,31.76,134328.3582089552,17.8427,17.8539,17.8034,17.8259,134328.3582
2010-02-25 15:15:00,31.75,31.79,31.75,31.77,132420.6037481764,17.8203,17.8427,17.8203,17.8315,132420.6037
2010-02-25 15:20:00,31.78,31.79,31.74,31.79,127258.4446190102,17.8371,17.8427,17.8146,17.8427,127258.4446
2010-02-25 15:25:00,31.79,31.87,31.79,31.86,144428.2347660195,17.8427,17.8876,17.8427,17.882,144428.2348
2010-02-25 15:30:00,31.86,31.93,31.85,31.88,277297.7219167321,17.882,17.9213,17.8764,17.8932,277297.7219
2010-02-25 15:35:00,31.88,31.9,31.85,31.86,296936.3707776905,17.8932,17.9045,17.8764,17.882,296936.3708
2010-02-25 15:40:00,31.86,31.93,31.84,31.88,227696.10593648296,17.882,17.9213,17.8708,17.8932,227696.1059
2010-02-25 15:45:00,31.88,31.96,31.87,31.87,260801.25687352708,17.8932,17.9381,17.8876,17.8876,260801.2569
2010-02-25 15:50:00,31.87,31.88,31.8,31.87,312310.62731455505,17.8876,17.8932,17.8483,17.8876,312310.6273
2010-02-25 15:55:00,31.87,31.96,31.86,31.95,539894.512400404,17.8876,17.9381,17.882,17.9325,539894.5124
2010-02-26 09:30:00,31.98,31.98,31.63,31.81,138929.41308495117,17.9494,17.9494,17.7529,17.8539,138929.4131
2010-02-26 09:35:00,31.81,31.87,31.63,31.71,106497.58725171136,17.8539,17.8876,17.7529,17.7978,106497.5873
2010-02-26 09:40:00,31.72,31.76,31.55,31.66,135113.90416339354,17.8034,17.8259,17.708,17.7697,135113.9042
2010-02-26 09:45:00,31.66,31.73,31.66,31.67,53304.90405117271,17.7697,17.809,17.7697,17.7754,53304.9041
2010-02-26 09:50:00,31.67,31.87,31.67,31.81,65761.41847155201,17.7754,17.8876,17.7754,17.8539,65761.4185
2010-02-26 09:55:00,31.82,31.89,31.8,31.83,86634.4966894849,17.8596,17.8988,17.8483,17.8652,86634.4967
2010-02-26 10:00:00,31.8,31.9,31.69,31.71,151161.4858040624,17.8483,17.9045,17.7866,17.7978,151161.4858
2010-02-26 10:05:00,31.73,31.78,31.56,31.73,258220.177308944,17.809,17.8371,17.7136,17.809,258220.1773
2010-02-26 10:10:00,31.73,31.81,31.71,31.72,73616.87801593536,17.809,17.8539,17.7978,17.8034,73616.878
2010-02-26 10:15:00,31.73,31.81,31.71,31.74,69913.58994501177,17.809,17.8539,17.7978,17.8146,69913.5899
2010-02-26 10:20:00,31.74,31.81,31.72,31.8,55773.76276512176,17.8146,17.8539,17.8034,17.8483,55773.7628
2010-02-26 10:25:00,31.81,31.86,31.8,31.85,52294.91639546627,17.8539,17.882,17.8483,17.8764,52294.9164
2010-02-26 10:30:00,31.86,31.99,31.83,31.97,504544.9444506789,17.882,17.955,17.8652,17.9437,504544.9445
2010-02-26 10:35:00,31.96,32.12,31.96,32.08,202446.41454382223,17.9381,18.0279,17.9381,18.0055,202446.4145
2010-02-26 10:40:00,32.09,32.12,32.08,32.12,208057.4570755246,18.0111,18.0279,18.0055,18.0279,208057.4571
2010-02-26 10:45:00,32.12,32.15,32.09,32.1,136236.11266973402,18.0279,18.0448,18.0111,18.0167,136236.1127
2010-02-26 10:50:00,32.1,32.13,32.05,32.06,65424.75591964987,18.0167,18.0335,17.9886,17.9943,65424.7559
2010-02-26 10:55:00,32.06,32.09,31.99,32.0,96397.71069464706,17.9943,18.0111,17.955,17.9606,96397.7107
2010-02-26 11:00:00,31.99,31.99,31.89,31.91,114128.6050948266,17.955,17.955,17.8988,17.9101,114128.6051
2010-02-26 11:05:00,31.9,31.95,31.9,31.93,70474.69419818201,17.9045,17.9325,17.9045,17.9213,70474.6942
2010-02-26 11:10:00,31.93,32.02,31.92,31.99,57008.19212209628,17.9213,17.9718,17.9157,17.955,57008.1921
2010-02-26 11:15:00,31.98,32.01,31.95,31.98,70699.13589945012,17.9494,17.9662,17.9325,17.9494,70699.1359
2010-02-26 11:20:00,31.99,31.99,31.92,31.92,34339.580294018626,17.955,17.955,17.9157,17.9157,34339.5803
2010-02-26 11:25:00,31.93,31.93,31.87,31.88,43990.57344854674,17.9213,17.9213,17.8876,17.8932,43990.5734
2010-02-26 11:30:00,31.88,31.98,31.87,31.94,79789.02480080798,17.8932,17.9494,17.8876,17.9269,79789.0248
2010-02-26 11:35:00,31.94,31.96,31.92,31.94,33890.69689148243,17.9269,17.9381,17.9157,17.9269,33890.6969
2010-02-26 11:40:00,31.94,31.98,31.93,31.95,52070.47469419818,17.9269,17.9494,17.9213,17.9325,52070.4747
2010-02-26 11:45:00,31.95,31.99,31.95,31.97,62394.79295253057,17.9325,17.955,17.9325,17.9437,62394.793
2010-02-26 11:50:00,31.97,31.98,31.94,31.95,66322.52272472225,17.9437,17.9494,17.9269,17.9325,66322.5227
2010-02-26 11:55:00,31.95,31.99,31.92,31.99,54988.21681068342,17.9325,17.955,17.9157,17.955,54988.2168
2010-02-26 12:00:00,31.99,31.99,31.93,31.96,91684.43496801706,17.955,17.955,17.9213,17.9381,91684.435
2010-02-26 12:05:00,31.97,31.99,31.96,31.97,117944.11401638424,17.9437,17.955,17.9381,17.9437,117944.114
2010-02-26 12:10:00,31.97,31.99,31.95,31.97,96958.8149478173,17.9437,17.955,17.9325,17.9437,96958.8149
2010-02-26 12:15:00,31.98,31.99,31.95,31.97,66883.62697789249,17.9494,17.955,17.9325,17.9437,66883.627
2010-02-26 12:20:00,31.97,32.04,31.95,32.01,85848.95073504657,17.9437,17.983,17.9325,17.9662,85848.9507
2010-02-26 12:25:00,32.01,32.05,31.99,32.0,54875.995960049375,17.9662,17.9886,17.955,17.9606,54875.996
2010-02-26 12:30:00,32.0,32.08,31.99,32.07,91459.99326674896,17.9606,18.0055,17.955,17.9999,91459.9933
2010-02-26 12:35:00,32.07,32.08,32.0,32.04,70586.91504881607,17.9999,18.0055,17.9606,17.983,70586.915
2010-02-26 12:40:00,32.04,32.1,32.04,32.1,107058.6915048816,17.983,18.0167,17.983,18.0167,107058.6915
2010-02-26 12:45:00,32.1,32.11,32.07,32.09,98754.34855796206,18.0167,18.0223,17.9999,18.0111,98754.3486
2010-02-26 12:50:00,32.09,32.09,32.05,32.07,82370.10436539109,18.0111,18.0111,17.9886,17.9999,82370.1044
2010-02-26 12:55:00,32.07,32.09,32.05,32.08,96061.04814274493,17.9999,18.0111,17.9886,18.0055,96061.0481
2010-02-26 13:00:00,32.08,32.1,32.03,32.05,73280.21546403322,18.0055,18.0167,17.9774,17.9886,73280.2155
2010-02-26 13:05:00,32.05,32.07,32.04,32.07,62955.897205700814,17.9886,17.9999,17.983,17.9999,62955.8972
2010-02-26 13:10:00,32.06,32.12,32.05,32.11,91796.6558186511,17.9943,18.0279,17.9886,18.0223,91796.6558
2010-02-26 13:15:00,32.11,32.11,32.08,32.09,74626.86567164179,18.0223,18.0223,18.0055,18.0111,74626.8657
2010-02-26 13:20:00,32.08,32.11,32.08,32.11,87981.14689709348,18.0055,18.0223,18.0055,18.0223,87981.1469
2010-02-26 13:25:00,32.1,32.16,32.08,32.16,120974.07698350352,18.0167,18.0504,18.0055,18.0504,120974.077
2010-02-26 13:30:00,32.15,32.25,32.14,32.24,98866.56940859611,18.0448,18.1009,18.0392,18.0953,98866.5694
2010-02-26 13:35:00,32.24,32.28,32.21,32.24,152957.01941420714,18.0953,18.1177,18.0784,18.0953,152957.0194
2010-02-26 13:40:00,32.23,32.33,32.23,32.25,158119.17854337336,18.0897,18.1458,18.0897,18.1009,158119.1785
2010-02-26 13:45:00,32.25,32.3,32.21,32.27,132083.94119627427,18.1009,18.129,18.0784,18.1121,132083.9412
2010-02-26 13:50:00,32.26,32.33,32.26,32.33,82931.20861856133,18.1065,18.1458,18.1065,18.1458,82931.2086
2010-02-26 13:55:00,32.33,32.36,32.31,32.36,122769.61059364828,18.1458,18.1626,18.1346,18.1626,122769.6106
2010-02-26 14:00:00,32.36,32.38,32.33,32.35,79564.58309953989,18.1626,18.1739,18.1458,18.157,79564.5831
2010-02-26 14:05:00,32.35,32.37,32.34,32.35,81360.11670968466,18.157,18.1682,18.1514,18.157,81360.1167
2010-02-26 14:10:00,32.35,32.36,32.32,32.32,127370.66546964426,18.157,18.1626,18.1402,18.1402,127370.6655
2010-02-26 14:15:00,32.33,32.38,32.29,32.34,122545.1688923802,18.1458,18.1739,18.1233,18.1514,122545.1689
2010-02-26 14:20:00,32.34,32.37,32.31,32.31,81696.7792615868,18.1514,18.1682,18.1346,18.1346,81696.7793
2010-02-26 14:25:00,32.31,32.36,32.31,32.34,60935.92189428795,18.1346,18.1626,18.1346,18.1514,60935.9219
2010-02-26 14:30:00,32.34,32.35,32.31,32.33,70138.03164627988,18.1514,18.157,18.1346,18.1458,70138.0316
2010-02-26 14:35:00,32.32,32.33,32.25,32.26,90562.22646167658,18.1402,18.1458,18.1009,18.1065,90562.2265
2010-02-26 14:40:00,32.26,32.31,32.25,32.3,125911.79441140164,18.1065,18.1346,18.1009,18.129,125911.7944
2010-02-26 14:45:00,32.3,32.39,32.3,32.36,134777.2416114914,18.129,18.1795,18.129,18.1626,134777.2416
2010-02-26 14:50:00,32.36,32.38,32.32,32.37,101672.0906744473,18.1626,18.1739,18.1402,18.1682,101672.0907
2010-02-26 14:55:00,32.37,32.47,32.36,32.47,167994.61339916955,18.1682,18.2244,18.1626,18.2244,167994.6134
2010-02-26 15:00:00,32.46,32.5,32.41,32.44,357423.40926944226,18.2188,18.2412,18.1907,18.2075,357423.4093
2010-02-26 15:05:00,32.44,32.44,32.38,32.38,122769.61059364828,18.2075,18.2075,18.1739,18.1739,122769.6106
2010-02-26 15:10:00,32.38,32.48,32.36,32.44,234990.4612276961,18.1739,18.23,18.1626,18.2075,234990.4612
2010-02-26 15:15:00,32.44,32.5,32.43,32.48,201660.8685893839,18.2075,18.2412,18.2019,18.23,201660.8686
2010-02-26 15:20:00,32.48,32.6,32.46,32.59,218045.11278195487,18.23,18.2973,18.2188,18.2917,218045.1128
2010-02-26 15:25:00,32.58,32.61,32.54,32.58,202895.2979463584,18.2861,18.303,18.2637,18.2861,202895.2979
2010-02-26 15:30:00,32.57,32.62,32.5,32.5,314555.044327236,18.2805,18.3086,18.2412,18.2412,314555.0443
2010-02-26 15:35:00,32.5,32.5,32.44,32.47,341039.1650768713,18.2412,18.2412,18.2075,18.2244,341039.1651
2010-02-26 15:40:00,32.47,32.49,32.44,32.49,287285.37762316235,18.2244,18.2356,18.2075,18.2356,287285.3776
2010-02-26 15:45:00,32.49,32.49,32.41,32.43,240713.7246100325,18.2356,18.2356,18.1907,18.2019,240713.7246
2010-02-26 15:50:00,32.43,32.51,32.41,32.48,304118.50521826954,18.2019,18.2468,18.1907,18.23,304118.5052
2010-02-26 15:55:00,32.48,32.54,32.43,32.44,533497.9239142633,18.23,18.2637,18.2019,18.2075,533497.9239
2010-03-01 09:30:00,32.53,32.83,32.53,32.83,179216.69846257434,18.2581,18.4264,18.2581,18.4264,179216.6985
2010-03-01 09:35:00,32.83,33.07,32.81,33.02,289866.4571877455,18.4264,18.5611,18.4152,18.5331,289866.4572
2010-03-01 09:40:00,33.02,33.24,33.01,33.08,274828.86320278305,18.5331,18.6566,18.5275,18.5667,274828.8632
2010-03-01 09:45:00,33.09,33.09,32.81,32.81,256985.74795196948,18.5724,18.5724,18.4152,18.4152,256985.748
2010-03-01 09:50:00,32.81,32.86,32.69,32.69,180002.24441701267,18.4152,18.4433,18.3479,18.3479,180002.2444
2010-03-01 09:55:00,32.7,32.77,32.59,32.63,127370.66546964426,18.3535,18.3928,18.2917,18.3142,127370.6655
2010-03-01 10:00:00,32.61,32.73,32.57,32.65,199416.4515767029,18.303,18.3703,18.2805,18.3254,199416.4516
2010-03-01 10:05:00,32.65,32.83,32.64,32.8,203568.6230501627,18.3254,18.4264,18.3198,18.4096,203568.6231
2010-03-01 10:10:00,32.8,32.9,32.78,32.86,159914.7121535181,18.4096,18.4657,18.3984,18.4433,159914.7122
2010-03-01 10:15:00,32.86,32.88,32.76,32.76,131073.95354056783,18.4433,18.4545,18.3871,18.3871,131073.9535
2010-03-01 10:20:00,32.76,32.77,32.61,32.64,128941.75737852092,18.3871,18.3928,18.303,18.3198,128941.7574
2010-03-01 10:25:00,32.62,32.63,32.46,32.46,159016.94534844573,18.3086,18.3142,18.2188,18.2188,159016.9453
2010-03-01 10:30:00,32.46,32.54,32.39,32.41,110200.87532263494,18.2188,18.2637,18.1795,18.1907,110200.8753
2010-03-01 10:35:00,32.41,32.47,32.32,32.32,89327.79710470205,18.1907,18.2244,18.1402,18.1402,89327.7971
2010-03-01 10:40:00,32.31,32.44,32.31,32.38,60711.48019301986,18.1346,18.2075,18.1346,18.1739,60711.4802
2010-03-01 10:45:00,32.4,32.44,32.34,32.37,47469.41981820222,18.1851,18.2075,18.1514,18.1682,47469.4198
2010-03-01 10:50:00,32.36,32.45,32.36,32.44,21321.961620469083,18.1626,18.2131,18.1626,18.2075,21321.9616
2010-03-01 10:55:00,32.45,32.46,32.36,32.36,33890.69689148243,18.2131,18.2188,18.1626,18.1626,33890.6969
2010-03-01 11:00:00,32.36,32.38,32.36,32.37,28279.654359780045,18.1626,18.1739,18.1626,18.1682,28279.6544
2010-03-01 11:05:00,32.38,32.44,32.36,32.41,63853.6640107732,18.1739,18.2075,18.1626,18.1907,63853.664
2010-03-01 11:10:00,32.42,32.46,32.38,32.44,151947.03175850073,18.1963,18.2188,18.1739,18.2075,151947.0318
2010-03-01 11:15:00,32.44,32.47,32.44,32.44,48254.96577264056,18.2075,18.2244,18.2075,18.2075,48254.9658
2010-03-01 11:20:00,32.44,32.48,32.43,32.44,68679.16058803725,18.2075,18.23,18.2019,18.2075,68679.1606
2010-03-01 11:25:00,32.44,32.49,32.44,32.48,32431.82583323981,18.2075,18.2356,18.2075,18.23,32431.8258
2010-03-01 11:30:00,32.49,32.5,32.45,32.49,27718.550106609808,18.2356,18.2412,18.2131,18.2356,27718.5501
2010-03-01 11:35:00,32.49,32.52,32.45,32.48,31309.617326899337,18.2356,18.2524,18.2131,18.23,31309.6173
2010-03-01 11:40:00,32.48,32.49,32.43,32.48,66771.40612725844,18.23,18.2356,18.2019,18.23,66771.4061
2010-03-01 11:45:00,32.48,32.53,32.44,32.44,34451.80114465267,18.23,18.2581,18.2075,18.2075,34451.8011
2010-03-01 11:50:00,32.44,32.5,32.44,32.49,26147.458197733136,18.2075,18.2412,18.2075,18.2356,26147.4582
2010-03-01 11:55:00,32.49,32.52,32.49,32.51,26708.562450903377,18.2356,18.2524,18.2356,18.2468,26708.5625
2010-03-01 12:00:00,32.52,32.53,32.48,32.51,54202.67085624509,18.2524,18.2581,18.23,18.2468,54202.6709
2010-03-01 12:05:00,32.5,32.59,32.5,32.53,58354.84232970486,18.2412,18.2917,18.2412,18.2581,58354.8423
2010-03-01 12:10:00,32.53,32.6,32.53,32.58,81360.11670968466,18.2581,18.2973,18.2581,18.2861,81360.1167
2010-03-01 12:15:00,32.58,32.59,32.56,32.59,32095.16328133767,18.2861,18.2917,18.2749,18.2917,32095.1633
2010-03-01 12:20:00,32.58,32.58,32.53,32.53,31646.27987880148,18.2861,18.2861,18.2581,18.2581,31646.2799
2010-03-01 12:25:00,32.53,32.53,32.51,32.52,32544.04668387386,18.2581,18.2581,18.2468,18.2524,32544.0467
2010-03-01 12:30:00,32.52,32.52,32.47,32.48,34900.68454718887,18.2524,18.2524,18.2244,18.23,34900.6845
2010-03-01 12:35:00,32.49,32.5,32.45,32.45,24688.587139490515,18.2356,18.2412,18.2131,18.2131,24688.5871
2010-03-01 12:40:00,32.45,32.47,32.44,32.47,20985.29906856694,18.2131,18.2244,18.2075,18.2244,20985.2991
2010-03-01 12:45:00,32.46,32.48,32.45,32.47,23678.599483784084,18.2188,18.23,18.2131,18.2244,23678.5995
2010-03-01 12:50:00,32.47,32.5,32.46,32.49,51284.928739759845,18.2244,18.2412,18.2188,18.2356,51284.9287
2010-03-01 12:55:00,32.49,32.53,32.48,32.5,57344.85467399842,18.2356,18.2581,18.23,18.2412,57344.8547
2010-03-01 13:00:00,32.5,32.51,32.45,32.48,24688.587139490515,18.2412,18.2468,18.2131,18.23,24688.5871
2010-03-01 13:05:00,32.49,32.57,32.48,32.57,40736.16878015935,18.2356,18.2805,18.23,18.2805,40736.1688
2010-03-01 13:10:00,32.58,32.65,32.56,32.64,77544.60778812703,18.2861,18.3254,18.2749,18.3198,77544.6078
2010-03-01 13:15:00,32.64,32.65,32.63,32.63,25923.016496465043,18.3198,18.3254,18.3142,18.3142,25923.0165
2010-03-01 13:20:00,32.63,32.63,32.6,32.62,33778.476040848385,18.3142,18.3142,18.2973,18.3086,33778.476
2010-03-01 13:25:00,32.63,32.65,32.61,32.61,40399.50622825721,18.3142,18.3254,18.303,18.303,40399.5062
2010-03-01 13:30:00,32.61,32.61,32.58,32.61,34564.02199528672,18.303,18.303,18.2861,18.303,34564.022
2010-03-01 13:35:00,32.61,32.63,32.61,32.61,38491.7517674784,18.303,18.3142,18.303,18.303,38491.7518
2010-03-01 13:40:00,32.61,32.62,32.6,32.62,17394.23184827741,18.303,18.3086,18.2973,18.3086,17394.2318
2010-03-01 13:45:00,32.63,32.65,32.62,32.64,19526.42801032432,18.3142,18.3254,18.3086,18.3198,19526.428
2010-03-01 13:50:00,32.64,32.65,32.63,32.65,20199.753114128605,18.3198,18.3254,18.3142,18.3254,20199.7531
2010-03-01 13:55:00,32.64,32.67,32.64,32.65,21097.519919200982,18.3198,18.3366,18.3198,18.3254,21097.5199
2010-03-01 14:00:00,32.66,32.66,32.62,32.64,20424.1948153967,18.331,18.331,18.3086,18.3198,20424.1948
2010-03-01 14:05:00,32.64,32.64,32.61,32.61,26371.89989900124,18.3198,18.3198,18.303,18.303,26371.8999
2010-03-01 14:10:00,32.61,32.61,32.59,32.6,8865.447200089777,18.303,18.303,18.2917,18.2973,8865.4472
2010-03-01 14:15:00,32.59,32.65,32.59,32.59,64751.43081584558,18.2917,18.3254,18.2917,18.2917,64751.4308
2010-03-01 14:20:00,32.6,32.6,32.56,32.6,28504.09606104814,18.2973,18.2973,18.2749,18.2973,28504.0961
2010-03-01 14:25:00,32.59,32.62,32.58,32.62,19863.09056222646,18.2917,18.3086,18.2861,18.3086,19863.0906
2010-03-01 14:30:00,32.62,32.62,32.57,32.57,23229.71608124789,18.3086,18.3086,18.2805,18.2805,23229.7161
2010-03-01 14:35:00,32.57,32.59,32.56,32.57,20424.1948153967,18.2805,18.2917,18.2749,18.2805,20424.1948
2010-03-01 14:40:00,32.57,32.61,32.57,32.6,34002.917742116486,18.2805,18.303,18.2805,18.2973,34002.9177
2010-03-01 14:45:00,32.6,32.6,32.54,32.54,57681.51722590057,18.2973,18.2973,18.2637,18.2637,57681.5172
2010-03-01 14:50:00,32.54,32.55,32.53,32.55,32880.709235776005,18.2637,18.2693,18.2581,18.2693,32880.7092
2010-03-01 14:55:00,32.56,32.59,32.56,32.57,34676.24284592077,18.2749,18.2917,18.2749,18.2805,34676.2428
2010-03-01 15:00:00,32.58,32.59,32.56,32.57,75749.07417798227,18.2861,18.2917,18.2749,18.2805,75749.0742
2010-03-01 15:05:00,32.57,32.58,32.57,32.58,47581.64066883627,18.2805,18.2861,18.2805,18.2861,47581.6407
2010-03-01 15:10:00,32.57,32.59,32.54,32.55,76983.50353495679,18.2805,18.2917,18.2637,18.2693,76983.5035
2010-03-01 15:15:00,32.55,32.56,32.53,32.53,46010.5487599596,18.2693,18.2749,18.2581,18.2581,46010.5488
2010-03-01 15:20:00,32.53,32.57,32.53,32.57,49040.51172707889,18.2581,18.2805,18.2581,18.2805,49040.5117
2010-03-01 15:25:00,32.57,32.58,32.53,32.53,51733.81214229604,18.2805,18.2861,18.2581,18.2581,51733.8121
2010-03-01 15:30:00,32.54,32.57,32.53,32.54,83828.9754236337,18.2637,18.2805,18.2581,18.2637,83828.9754
2010-03-01 15:35:00,32.55,32.55,32.53,32.55,58354.84232970486,18.2693,18.2693,18.2581,18.2693,58354.8423
2010-03-01 15:40:00,32.54,32.54,32.48,32.54,125799.5735607676,18.2637,18.2637,18.23,18.2637,125799.5736
2010-03-01 15:45:00,32.54,32.56,32.53,32.54,44102.79429918079,18.2637,18.2749,18.2581,18.2637,44102.7943
2010-03-01 15:50:00,32.55,32.55,32.53,32.53,139378.29648748736,18.2693,18.2693,18.2581,18.2581,139378.2965
2010-03-01 15:55:00,32.53,32.6,32.52,32.55,312871.73156772525,18.2581,18.2973,18.2524,18.2693,312871.7316
2010-03-02 09:30:00,32.64,32.85,32.64,32.79,65873.63932218606,18.3198,18.4377,18.3198,18.404,65873.6393
2010-03-02 09:35:00,32.8,32.82,32.52,32.53,93928.851980698,18.4096,18.4208,18.2524,18.2581,93928.852
2010-03-02 09:40:00,32.55,32.63,32.54,32.61,51509.37044102794,18.2693,18.3142,18.2637,18.303,51509.3704
2010-03-02 09:45:00,32.61,32.65,32.54,32.6,65536.97677028392,18.303,18.3254,18.2637,18.2973,65536.9768
2010-03-02 09:50:00,32.59,32.6,32.5,32.51,47693.86151947032,18.2917,18.2973,18.2412,18.2468,47693.8615
2010-03-02 09:55:00,32.52,32.56,32.44,32.44,112445.2923353159,18.2524,18.2749,18.2075,18.2075,112445.2923
2010-03-02 10:00:00,32.44,32.49,32.39,32.44,117944.11401638424,18.2075,18.2356,18.1795,18.2075,117944.114
2010-03-02 10:05:00,32.44,32.46,32.41,32.44,168443.49680170574,18.2075,18.2188,18.1907,18.2075,168443.4968
2010-03-02 10:10:00,32.44,32.48,32.43,32.45,121086.29783413756,18.2075,18.23,18.2019,18.2131,121086.2978
2010-03-02 10:15:00,32.44,32.49,32.4,32.48,48479.40747390865,18.2075,18.2356,18.1851,18.23,48479.4075
2010-03-02 10:20:00,32.48,32.5,32.4,32.44,106609.8081023454,18.23,18.2412,18.1851,18.2075,106609.8081
2010-03-02 10:25:00,32.44,32.45,32.4,32.43,49601.61598024913,18.2075,18.2131,18.1851,18.2019,49601.616
2010-03-02 10:30:00,32.43,32.53,32.43,32.53,57120.41297273033,18.2019,18.2581,18.2019,18.2581,57120.413
2010-03-02 10:35:00,32.53,32.61,32.53,32.59,64751.43081584558,18.2581,18.303,18.2581,18.2917,64751.4308
2010-03-02 10:40:00,32.6,32.65,32.6,32.61,80686.79160588037,18.2973,18.3254,18.2973,18.303,80686.7916
2010-03-02 10:45:00,32.62,32.7,32.62,32.69,63629.2223095051,18.3086,18.3535,18.3086,18.3479,63629.2223
2010-03-02 10:50:00,32.69,32.76,32.69,32.69,64975.87251711368,18.3479,18.3871,18.3479,18.3479,64975.8725
2010-03-02 10:55:00,32.69,32.73,32.69,32.69,41746.156435865785,18.3479,18.3703,18.3479,18.3479,41746.1564
2010-03-02 11:00:00,32.69,32.71,32.61,32.67,54090.45000561104,18.3479,18.3591,18.303,18.3366,54090.45
2010-03-02 11:05:00,32.66,32.69,32.63,32.63,36808.43900796768,18.331,18.3479,18.3142,18.3142,36808.439
2010-03-02 11:10:00,32.63,32.71,32.61,32.69,84053.4171249018,18.3142,18.3591,18.303,18.3479,84053.4171
2010-03-02 11:15:00,32.69,32.7,32.64,32.64,26371.89989900124,18.3479,18.3535,18.3198,18.3198,26371.8999
2010-03-02 11:20:00,32.65,32.65,32.61,32.63,17506.452698911457,18.3254,18.3254,18.303,18.3142,17506.4527
2010-03-02 11:25:00,32.62,32.76,32.59,32.76,47244.97811693412,18.3086,18.3871,18.2917,18.3871,47244.9781
2010-03-02 11:30:00,32.75,32.77,32.69,32.73,37145.10155986982,18.3815,18.3928,18.3479,18.3703,37145.1016
2010-03-02 11:35:00,32.74,32.78,32.74,32.76,17618.673549545503,18.3759,18.3984,18.3759,18.3871,17618.6735
2010-03-02 11:40:00,32.76,32.76,32.71,32.73,28055.21265851195,18.3871,18.3871,18.3591,18.3703,28055.2127
2010-03-02 11:45:00,32.74,32.75,32.7,32.7,19750.86971159241,18.3759,18.3815,18.3535,18.3535,19750.8697
2010-03-02 11:50:00,32.71,32.74,32.7,32.72,24015.262035686228,18.3591,18.3759,18.3535,18.3647,24015.262
2010-03-02 11:55:00,32.72,32.74,32.7,32.74,43429.4691953765,18.3647,18.3759,18.3535,18.3759,43429.4692
2010-03-02 12:00:00,32.73,32.8,32.71,32.79,40848.3896307934,18.3703,18.4096,18.3591,18.404,40848.3896
2010-03-02 12:05:00,32.79,32.8,32.77,32.79,37593.984962406015,18.404,18.4096,18.3928,18.404,37593.985
2010-03-02 12:10:00,32.8,32.81,32.77,32.79,38379.53091684435,18.4096,18.4152,18.3928,18.404,38379.5309
2010-03-02 12:15:00,32.78,32.8,32.76,32.79,29177.42116485243,18.3984,18.4096,18.3871,18.404,29177.4212
2010-03-02 12:20:00,32.79,32.8,32.77,32.8,27718.550106609808,18.404,18.4096,18.3928,18.4096,27718.5501
2010-03-02 12:25:00,32.8,32.82,32.77,32.79,58803.72573224104,18.4096,18.4208,18.3928,18.404,58803.7257
2010-03-02 12:30:00,32.81,32.81,32.72,32.72,39838.40197508697,18.4152,18.4152,18.3647,18.3647,39838.402
2010-03-02 12:35:00,32.72,32.76,32.72,32.76,19414.207159690268,18.3647,18.3871,18.3647,18.3871,19414.2072
2010-03-02 12:40:00,32.75,32.75,32.66,32.69,69464.70654247559,18.3815,18.3815,18.331,18.3479,69464.7065
2010-03-02 12:45:00,32.69,32.7,32.67,32.69,30860.733924363147,18.3479,18.3535,18.3366,18.3479,30860.7339
2010-03-02 12:50:00,32.68,32.72,32.66,32.69,42756.14409157221,18.3422,18.3647,18.331,18.3479,42756.1441
2010-03-02 12:55:00,32.7,32.72,32.69,32.71,12119.851868477162,18.3535,18.3647,18.3479,18.3591,12119.8519
2010-03-02 13:00:00,32.71,32.73,32.7,32.7,13129.839524183591,18.3591,18.3703,18.3535,18.3535,13129.8395
2010-03-02 13:05:00,32.7,32.7,32.68,32.69,7631.017843115251,18.3535,18.3535,18.3422,18.3479,7631.0178
2010-03-02 13:10:00,32.69,32.72,32.68,32.71,25361.9122432948,18.3479,18.3647,18.3422,18.3591,25361.9122
2010-03-02 13:15:00,32.72,32.75,32.71,32.73,19975.31141286051,18.3647,18.3815,18.3591,18.3703,19975.3114
2010-03-02 13:20:00,32.72,32.75,32.7,32.74,30748.513073729097,18.3647,18.3815,18.3535,18.3759,30748.5131
2010-03-02 13:25:00,32.74,32.79,32.73,32.77,54988.21681068342,18.3759,18.404,18.3703,18.3928,54988.2168
2010-03-02 13:30:00,32.77,32.78,32.74,32.76,33105.1509370441,18.3928,18.3984,18.3759,18.3871,33105.1509
2010-03-02 13:35:00,32.76,32.77,32.69,32.69,18516.440354617887,18.3871,18.3928,18.3479,18.3479,18516.4404
2010-03-02 13:40:00,32.69,32.74,32.69,32.7,22893.05352934575,18.3479,18.3759,18.3479,18.3535,22893.0535
2010-03-02 13:45:00,32.71,32.75,32.7,32.74,34676.24284592077,18.3591,18.3815,18.3535,18.3759,34676.2428
2010-03-02 13:50:00,32.74,32.78,32.72,32.78,27045.22500280552,18.3759,18.3984,18.3647,18.3984,27045.225
2010-03-02 13:55:00,32.78,32.84,32.77,32.81,35012.90539782291,18.3984,18.432,18.3928,18.4152,35012.9054
2010-03-02 14:00:00,32.82,32.84,32.8,32.83,31197.396476265287,18.4208,18.432,18.4096,18.4264,31197.3965
2010-03-02 14:05:00,32.83,32.84,32.81,32.81,57793.73807653462,18.4264,18.432,18.4152,18.4152,57793.7381
2010-03-02 14:10:00,32.81,32.81,32.75,32.75,58467.0631803389,18.4152,18.4152,18.3815,18.3815,58467.0632
2010-03-02 14:15:00,32.75,32.78,32.72,32.77,49152.73257771294,18.3815,18.3984,18.3647,18.3928,49152.7326
2010-03-02 14:20:00,32.78,32.84,32.77,32.82,46459.43216249579,18.3984,18.432,18.3928,18.4208,46459.4322
2010-03-02 14:25:00,32.82,32.84,32.77,32.77,51172.7078891258,18.4208,18.432,18.3928,18.3928,51172.7079
2010-03-02 14:30:00,32.77,32.78,32.73,32.77,43541.69004601055,18.3928,18.3984,18.3703,18.3928,43541.69
2010-03-02 14:35:00,32.78,32.84,32.78,32.83,33441.813488946245,18.3984,18.432,18.3984,18.4264,33441.8135
2010-03-02 14:40:00,32.83,32.84,32.81,32.82,52182.69554483223,18.4264,18.432,18.4152,18.4208,52182.6955
2010-03-02 14:45:00,32.83,32.89,32.83,32.86,71484.68185388845,18.4264,18.4601,18.4264,18.4433,71484.6819
2010-03-02 14:50:00,32.87,32.88,32.78,32.79,146223.76837616428,18.4489,18.4545,18.3984,18.404,146223.7684
2010-03-02 14:55:00,32.79,32.81,32.76,32.77,59813.71338794748,18.404,18.4152,18.3871,18.3928,59813.7134
2010-03-02 15:00:00,32.77,32.85,32.77,32.85,56783.75042082819,18.3928,18.4377,18.3928,18.4377,56783.7504
2010-03-02 15:05:00,32.85,32.89,32.82,32.88,66098.08102345416,18.4377,18.4601,18.4208,18.4545,66098.081
2010-03-02 15:10:00,32.88,32.89,32.85,32.86,83267.87117046346,18.4545,18.4601,18.4377,18.4433,83267.8712
2010-03-02 15:15:00,32.87,32.89,32.79,32.8,59252.60913477724,18.4489,18.4601,18.404,18.4096,59252.6091
2010-03-02 15:20:00,32.8,32.8,32.77,32.77,81135.67500841655,18.4096,18.4096,18.3928,18.3928,81135.675
2010-03-02 15:25:00,32.77,32.77,32.72,32.74,130512.8492873976,18.3928,18.3928,18.3647,18.3759,130512.8493
2010-03-02 15:30:00,32.74,32.75,32.69,32.74,95948.82729211087,18.3759,18.3815,18.3479,18.3759,95948.8273
2010-03-02 15:35:00,32.74,32.74,32.68,32.71,75861.29502861631,18.3759,18.3759,18.3422,18.3591,75861.295
2010-03-02 15:40:00,32.71,32.77,32.69,32.7,133655.03310515094,18.3591,18.3928,18.3479,18.3535,133655.0331
2010-03-02 15:45:00,32.7,32.77,32.7,32.75,107507.5749074178,18.3535,18.3928,18.3535,18.3815,107507.5749
2010-03-02 15:50:00,32.75,32.77,32.75,32.77,118617.43912018852,18.3815,18.3928,18.3815,18.3928,118617.4391
2010-03-02 15:55:00,32.77,32.84,32.76,32.76,279766.5806306812,18.3928,18.432,18.3871,18.3871,279766.5806
2010-03-03 09:30:00,32.86,32.89,32.66,32.66,84951.18392997418,18.4433,18.4601,18.331,18.331,84951.1839
2010-03-03 09:35:00,32.69,32.76,32.65,32.7,325440.46683873865,18.3479,18.3871,18.3254,18.3535,325440.4668
2010-03-03 09:40:00,32.69,32.73,32.68,32.73,82257.88351475704,18.3479,18.3703,18.3422,18.3703,82257.8835
2010-03-03 09:45:00,32.72,32.81,32.69,32.75,176747.8397486253,18.3647,18.4152,18.3479,18.3815,176747.8397
2010-03-03 09:50:00,32.74,32.83,32.71,32.83,48591.6283245427,18.3759,18.4264,18.3591,18.4264,48591.6283
2010-03-03 09:55:00,32.83,32.84,32.76,32.76,24913.02884075861,18.4264,18.432,18.3871,18.3871,24913.0288
2010-03-03 10:00:00,32.77,32.86,32.69,32.69,79115.6996970037,18.3928,18.4433,18.3479,18.3479,79115.6997
2010-03-03 10:05:00,32.69,32.69,32.65,32.67,49489.39512961508,18.3479,18.3479,18.3254,18.3366,49489.3951
2010-03-03 10:10:00,32.68,32.69,32.65,32.68,63629.2223095051,18.3422,18.3479,18.3254,18.3422,63629.2223
2010-03-03 10:15:00,32.66,32.73,32.63,32.72,40287.28537762316,18.331,18.3703,18.3142,18.3647,40287.2854
2010-03-03 10:20:00,32.72,32.82,32.72,32.8,34227.35944338458,18.3647,18.4208,18.3647,18.4096,34227.3594
2010-03-03 10:25:00,32.8,32.85,32.77,32.78,58130.40062843676,18.4096,18.4377,18.3928,18.3984,58130.4006
2010-03-03 10:30:00,32.78,32.79,32.71,32.76,83267.87117046346,18.3984,18.404,18.3591,18.3871,83267.8712
2010-03-03 10:35:00,32.77,32.84,32.75,32.83,40287.28537762316,18.3928,18.432,18.3815,18.4264,40287.2854
2010-03-03 10:40:00,32.83,32.85,32.81,32.84,36022.89305352934,18.4264,18.4377,18.4152,18.432,36022.8931
2010-03-03 10:45:00,32.84,32.85,32.83,32.85,20199.753114128605,18.432,18.4377,18.4264,18.4377,20199.7531
2010-03-03 10:50:00,32.85,32.86,32.85,32.86,23903.04118505218,18.4377,18.4433,18.4377,18.4433,23903.0412
2010-03-03 10:55:00,32.86,32.93,32.85,32.9,59813.71338794748,18.4433,18.4826,18.4377,18.4657,59813.7134
2010-03-03 11:00:00,32.91,32.95,32.9,32.94,31758.500729435527,18.4713,18.4938,18.4657,18.4882,31758.5007
2010-03-03 11:05:00,32.94,32.99,32.93,32.93,40287.28537762316,18.4882,18.5162,18.4826,18.4826,40287.2854
2010-03-03 11:10:00,32.93,32.94,32.88,32.94,25249.69139266076,18.4826,18.4882,18.4545,18.4882,25249.6914
2010-03-03 11:15:00,32.94,32.96,32.91,32.93,27494.10840534171,18.4882,18.4994,18.4713,18.4826,27494.1084
2010-03-03 11:20:00,32.93,32.98,32.91,32.97,16496.465043205026,18.4826,18.5106,18.4713,18.505,16496.465
2010-03-03 11:25:00,32.98,32.98,32.94,32.95,26484.12074963528,18.5106,18.5106,18.4882,18.4938,26484.1207
2010-03-03 11:30:00,32.95,32.97,32.91,32.91,21209.74076983504,18.4938,18.505,18.4713,18.4713,21209.7408
2010-03-03 11:35:00,32.92,32.94,32.89,32.92,21995.28672427337,18.4769,18.4882,18.4601,18.4769,21995.2867
2010-03-03 11:40:00,32.93,32.94,32.9,32.94,18067.556952081697,18.4826,18.4882,18.4657,18.4882,18067.557
2010-03-03 11:45:00,32.94,32.94,32.92,32.92,25698.574795196942,18.4882,18.4882,18.4769,18.4769,25698.5748
2010-03-03 11:50:00,32.91,32.92,32.88,32.89,35574.00965099315,18.4713,18.4769,18.4545,18.4601,35574.0097
2010-03-03 11:55:00,32.88,32.88,32.85,32.85,22780.832678711704,18.4545,18.4545,18.4377,18.4377,22780.8327
2010-03-03 12:00:00,32.85,32.87,32.85,32.85,57232.63382336438,18.4377,18.4489,18.4377,18.4377,57232.6338
2010-03-03 12:05:00,32.86,32.89,32.85,32.89,26484.12074963528,18.4433,18.4601,18.4377,18.4601,26484.1207
2010-03-03 12:10:00,32.88,32.92,32.87,32.92,16720.906744473123,18.4545,18.4769,18.4489,18.4769,16720.9067
2010-03-03 12:15:00,32.92,32.95,32.91,32.95,14476.489731792166,18.4769,18.4938,18.4713,18.4938,14476.4897
2010-03-03 12:20:00,32.95,32.97,32.95,32.96,27606.32925597576,18.4938,18.505,18.4938,18.4994,27606.3293
2010-03-03 12:25:00,32.96,32.97,32.94,32.94,21883.06587363932,18.4994,18.505,18.4882,18.4882,21883.0659
2010-03-03 12:30:00,32.94,32.94,32.91,32.91,19750.86971159241,18.4882,18.4882,18.4713,18.4713,19750.8697
2010-03-03 12:35:00,32.92,32.92,32.86,32.88,36022.89305352934,18.4769,18.4769,18.4433,18.4545,36022.8931
2010-03-03 12:40:00,32.87,32.89,32.85,32.85,16496.465043205026,18.4489,18.4601,18.4377,18.4377,16496.465
2010-03-03 12:45:00,32.85,32.87,32.84,32.85,26484.12074963528,18.4377,18.4489,18.432,18.4377,26484.1207
2010-03-03 12:50:00,32.84,32.85,32.79,32.79,24800.80799012457,18.432,18.4377,18.404,18.404,24800.808
2010-03-03 12:55:00,32.79,32.83,32.79,32.81,18853.10290652003,18.404,18.4264,18.404,18.4152,18853.1029
2010-03-03 13:00:00,32.8,32.85,32.8,32.84,39052.85602064864,18.4096,18.4377,18.4096,18.432,39052.856
2010-03-03 13:05:00,32.84,32.88,32.83,32.88,20985.29906856694,18.432,18.4545,18.4264,18.4545,20985.2991
2010-03-03 13:10:00,32.87,32.88,32.85,32.85,16833.12759510717,18.4489,18.4545,18.4377,18.4377,16833.1276
2010-03-03 13:15:00,32.85,32.94,32.84,32.91,39613.96027381888,18.4377,18.4882,18.432,18.4713,39613.9603
2010-03-03 13:20:00,32.92,32.94,32.91,32.94,21770.84502300528,18.4769,18.4882,18.4713,18.4882,21770.845
2010-03-03 13:25:00,32.94,32.97,32.88,32.88,40287.28537762316,18.4882,18.505,18.4545,18.4545,40287.2854
2010-03-03 13:30:00,32.87,32.92,32.87,32.89,21209.74076983504,18.4489,18.4769,18.4489,18.4601,21209.7408
2010-03-03 13:35:00,32.89,32.91,32.88,32.89,28840.758612950285,18.4601,18.4713,18.4545,18.4601,28840.7586
2010-03-03 13:40:00,32.89,32.9,32.85,32.87,25361.9122432948,18.4601,18.4657,18.4377,18.4489,25361.9122
2010-03-03 13:45:00,32.87,32.9,32.86,32.89,19414.207159690268,18.4489,18.4657,18.4433,18.4601,19414.2072
2010-03-03 13:50:00,32.89,32.9,32.86,32.89,33778.476040848385,18.4601,18.4657,18.4433,18.4601,33778.476
2010-03-03 13:55:00,32.89,32.9,32.84,32.89,54988.21681068342,18.4601,18.4657,18.432,18.4601,54988.2168
2010-03-03 14:00:00,32.89,32.91,32.87,32.88,52631.57894736842,18.4601,18.4713,18.4489,18.4545,52631.5789
2010-03-03 14:05:00,32.88,32.88,32.84,32.87,25474.13309392885,18.4545,18.4545,18.432,18.4489,25474.1331
2010-03-03 14:10:00,32.88,32.88,32.85,32.85,19077.544607788124,18.4545,18.4545,18.4377,18.4377,19077.5446
2010-03-03 14:15:00,32.85,32.85,32.83,32.84,37145.10155986982,18.4377,18.4377,18.4264,18.432,37145.1016
2010-03-03 14:20:00,32.84,32.84,32.78,32.82,48928.29087644485,18.432,18.432,18.3984,18.4208,48928.2909
2010-03-03 14:25:00,32.83,32.83,32.79,32.79,34002.917742116486,18.4264,18.4264,18.404,18.404,34002.9177
2010-03-03 14:30:00,32.79,32.8,32.77,32.8,36247.33475479744,18.404,18.4096,18.3928,18.4096,36247.3348
2010-03-03 14:35:00,32.79,32.82,32.77,32.77,28167.433509146,18.404,18.4208,18.3928,18.3928,28167.4335
2010-03-03 14:40:00,32.77,32.8,32.74,32.77,73055.77376276512,18.3928,18.4096,18.3759,18.3928,73055.7738
2010-03-03 14:45:00,32.77,32.79,32.69,32.7,133430.59140388283,18.3928,18.404,18.3479,18.3535,133430.5914
2010-03-03 14:50:00,32.7,32.76,32.7,32.76,70250.25249691392,18.3535,18.3871,18.3535,18.3871,70250.2525
2010-03-03 14:55:00,32.76,32.82,32.76,32.8,98642.12770732802,18.3871,18.4208,18.3871,18.4096,98642.1277
2010-03-03 15:00:00,32.8,32.81,32.75,32.75,54090.45000561104,18.4096,18.4152,18.3815,18.3815,54090.45
2010-03-03 15:05:00,32.76,32.76,32.72,32.74,45898.32790932555,18.3871,18.3871,18.3647,18.3759,45898.3279
2010-03-03 15:10:00,32.74,32.75,32.7,32.74,89776.68050723824,18.3759,18.3815,18.3535,18.3759,89776.6805
2010-03-03 15:15:00,32.74,32.81,32.73,32.76,113118.61743912018,18.3759,18.4152,18.3703,18.3871,113118.6174
2010-03-03 15:20:00,32.75,32.76,32.7,32.72,87756.70519582537,18.3815,18.3871,18.3535,18.3647,87756.7052
2010-03-03 15:25:00,32.72,32.77,32.71,32.74,66883.62697789249,18.3647,18.3928,18.3591,18.3759,66883.627
2010-03-03 15:30:00,32.74,32.79,32.71,32.78,60711.48019301986,18.3759,18.404,18.3591,18.3984,60711.4802
2010-03-03 15:35:00,32.79,32.83,32.74,32.75,71035.79845135225,18.404,18.4264,18.3759,18.3815,71035.7985
2010-03-03 15:40:00,32.75,32.8,32.74,32.79,95836.60644147682,18.3815,18.4096,18.3759,18.404,95836.6064
2010-03-03 15:45:00,32.79,32.85,32.79,32.83,91235.55156548086,18.404,18.4377,18.404,18.4264,91235.5516
2010-03-03 15:50:00,32.83,32.84,32.78,32.78,68005.83548423297,18.4264,18.432,18.3984,18.3984,68005.8355
2010-03-03 15:55:00,32.78,32.79,32.75,32.75,142296.0386039726,18.3984,18.404,18.3815,18.3815,142296.0386
2010-03-04 09:30:00,32.91,32.94,32.82,32.93,40960.61048142744,18.4713,18.4882,18.4208,18.4826,40960.6105
2010-03-04 09:35:00,32.94,32.99,32.85,32.95,62394.79295253057,18.4882,18.5162,18.4377,18.4938,62394.793
2010-03-04 09:40:00,32.96,33.02,32.91,33.01,108517.56256312424,18.4994,18.5331,18.4713,18.5275,108517.5626
2010-03-04 09:45:00,33.01,33.1,32.97,33.1,68679.16058803725,18.5275,18.578,18.505,18.578,68679.1606
2010-03-04 09:50:00,33.1,33.11,33.04,33.08,43429.4691953765,18.578,18.5836,18.5443,18.5667,43429.4692
2010-03-04 09:55:00,33.08,33.11,33.06,33.1,33778.476040848385,18.5667,18.5836,18.5555,18.578,33778.476
2010-03-04 10:00:00,33.1,33.11,33.03,33.08,73729.0988665694,18.578,18.5836,18.5387,18.5667,73729.0989
2010-03-04 10:05:00,33.08,33.16,33.07,33.07,84277.8588261699,18.5667,18.6116,18.5611,18.5611,84277.8588
2010-03-04 10:10:00,33.06,33.1,33.05,33.1,62955.897205700814,18.5555,18.578,18.5499,18.578,62955.8972
2010-03-04 10:15:00,33.1,33.1,33.01,33.02,95499.94388957469,18.578,18.578,18.5275,18.5331,95499.9439
2010-03-04 10:20:00,33.02,33.09,33.01,33.02,97856.58175288967,18.5331,18.5724,18.5275,18.5331,97856.5818
2010-03-04 10:25:00,33.02,33.09,33.02,33.05,35461.78880035911,18.5331,18.5724,18.5331,18.5499,35461.7888
2010-03-04 10:30:00,33.05,33.09,33.03,33.06,98305.46515542587,18.5499,18.5724,18.5387,18.5555,98305.4652
2010-03-04 10:35:00,33.06,33.06,32.93,32.94,100437.66131747278,18.5555,18.5555,18.4826,18.4882,100437.6613
2010-03-04 10:40:00,32.95,32.96,32.9,32.92,109527.55021883066,18.4938,18.4994,18.4657,18.4769,109527.5502
2010-03-04 10:45:00,32.92,32.95,32.85,32.95,74065.76141847155,18.4769,18.4938,18.4377,18.4938,74065.7614
2010-03-04 10:50:00,32.94,33.02,32.94,32.95,56222.64616765795,18.4882,18.5331,18.4882,18.4938,56222.6462
2010-03-04 10:55:00,32.95,33.02,32.95,33.01,52070.47469419818,18.4938,18.5331,18.4938,18.5275,52070.4747
2010-03-04 11:00:00,33.01,33.06,33.0,33.04,84951.18392997418,18.5275,18.5555,18.5218,18.5443,84951.1839
2010-03-04 11:05:00,33.04,33.09,33.03,33.09,34788.46369655482,18.5443,18.5724,18.5387,18.5724,34788.4637
2010-03-04 11:10:00,33.09,33.15,33.06,33.12,90674.44731231064,18.5724,18.606,18.5555,18.5892,90674.4473
2010-03-04 11:15:00,33.13,33.17,33.12,33.16,40848.3896307934,18.5948,18.6173,18.5892,18.6116,40848.3896
2010-03-04 11:20:00,33.15,33.23,33.13,33.23,78666.81629446751,18.606,18.6509,18.5948,18.6509,78666.8163
2010-03-04 11:25:00,33.23,33.24,33.19,33.23,49489.39512961508,18.6509,18.6566,18.6285,18.6509,49489.3951
2010-03-04 11:30:00,33.23,33.23,33.1,33.1,50723.824486589605,18.6509,18.6509,18.578,18.578,50723.8245
2010-03-04 11:35:00,33.11,33.18,33.1,33.16,47132.75726630008,18.5836,18.6229,18.578,18.6116,47132.7573
2010-03-04 11:40:00,33.16,33.16,33.1,33.14,43653.91089664459,18.6116,18.6116,18.578,18.6004,43653.9109
2010-03-04 11:45:00,33.14,33.18,33.12,33.14,59477.05083604533,18.6004,18.6229,18.5892,18.6004,59477.0508
2010-03-04 11:50:00,33.13,33.19,33.13,33.19,51846.032992930086,18.5948,18.6285,18.5948,18.6285,51846.033
2010-03-04 11:55:00,33.19,33.19,33.14,33.18,39389.518572550776,18.6285,18.6285,18.6004,18.6229,39389.5186
2010-03-04 12:00:00,33.18,33.19,33.14,33.17,38267.3100662103,18.6229,18.6285,18.6004,18.6173,38267.3101
2010-03-04 12:05:00,33.17,33.19,33.17,33.18,47806.08237010436,18.6173,18.6285,18.6173,18.6229,47806.0824
2010-03-04 12:10:00,33.18,33.19,33.14,33.15,48928.29087644485,18.6229,18.6285,18.6004,18.606,48928.2909
2010-03-04 12:15:00,33.14,33.18,33.13,33.18,25025.24969139266,18.6004,18.6229,18.5948,18.6229,25025.2497
2010-03-04 12:20:00,33.17,33.23,33.17,33.18,46796.094714397936,18.6173,18.6509,18.6173,18.6229,46796.0947
2010-03-04 12:25:00,33.18,33.18,33.15,33.17,24800.80799012457,18.6229,18.6229,18.606,18.6173,24800.808
2010-03-04 12:30:00,33.18,33.18,33.13,33.16,24464.145438222426,18.6229,18.6229,18.5948,18.6116,24464.1454
2010-03-04 12:35:00,33.15,33.18,33.15,33.18,37930.64751430816,18.606,18.6229,18.606,18.6229,37930.6475
2010-03-04 12:40:00,33.18,33.21,33.17,33.21,44215.01514981483,18.6229,18.6397,18.6173,18.6397,44215.0151
2010-03-04 12:45:00,33.2,33.24,33.2,33.23,66322.52272472225,18.6341,18.6566,18.6341,18.6509,66322.5227
2010-03-04 12:50:00,33.24,33.27,33.23,33.26,41409.49388396364,18.6566,18.6734,18.6509,18.6678,41409.4939
2010-03-04 12:55:00,33.26,33.27,33.25,33.26,31758.500729435527,18.6678,18.6734,18.6622,18.6678,31758.5007
2010-03-04 13:00:00,33.26,33.26,33.24,33.24,28391.87521041409,18.6678,18.6678,18.6566,18.6566,28391.8752
2010-03-04 13:05:00,33.24,33.27,33.23,33.26,82706.76691729322,18.6566,18.6734,18.6509,18.6678,82706.7669
2010-03-04 13:10:00,33.26,33.29,33.26,33.28,31870.72158006957,18.6678,18.6846,18.6678,18.679,31870.7216
2010-03-04 13:15:00,33.29,33.31,33.25,33.25,60711.48019301986,18.6846,18.6958,18.6622,18.6622,60711.4802
2010-03-04 13:20:00,33.25,33.25,33.19,33.24,61945.90954999439,18.6622,18.6622,18.6285,18.6566,61945.9095
2010-03-04 13:25:00,33.24,33.26,33.21,33.23,18965.32375715408,18.6566,18.6678,18.6397,18.6509,18965.3238
2010-03-04 13:30:00,33.23,33.24,33.2,33.23,70362.47334754797,18.6509,18.6566,18.6341,18.6509,70362.4733
2010-03-04 13:35:00,33.23,33.26,33.22,33.26,30748.513073729097,18.6509,18.6678,18.6453,18.6678,30748.5131
2010-03-04 13:40:00,33.26,33.26,33.2,33.21,48479.40747390865,18.6678,18.6678,18.6341,18.6397,48479.4075
2010-03-04 13:45:00,33.22,33.24,33.2,33.2,53866.00830434294,18.6453,18.6566,18.6341,18.6341,53866.0083
2010-03-04 13:50:00,33.2,33.24,33.2,33.23,34788.46369655482,18.6341,18.6566,18.6341,18.6509,34788.4637
2010-03-04 13:55:00,33.23,33.25,33.2,33.22,72158.00695769273,18.6509,18.6622,18.6341,18.6453,72158.007
2010-03-04 14:00:00,33.22,33.22,33.18,33.22,40175.06452698911,18.6453,18.6453,18.6229,18.6453,40175.0645
2010-03-04 14:05:00,33.22,33.26,33.21,33.22,72382.44865896083,18.6453,18.6678,18.6397,18.6453,72382.4487
2010-03-04 14:10:00,33.22,33.24,33.19,33.19,52407.13724610032,18.6453,18.6566,18.6285,18.6285,52407.1372
2010-03-04 14:15:00,33.2,33.26,33.2,33.26,65424.75591964987,18.6341,18.6678,18.6341,18.6678,65424.7559
2010-03-04 14:20:00,33.26,33.36,33.25,33.25,222758.38850858487,18.6678,18.7239,18.6622,18.6622,222758.3885
2010-03-04 14:25:00,33.25,33.61,33.25,33.51,814723.375603187,18.6622,18.8642,18.6622,18.8081,814723.3756
2010-03-04 14:30:00,33.51,33.68,33.44,33.56,247110.31309617325,18.8081,18.9035,18.7688,18.8362,247110.3131
2010-03-04 14:35:00,33.58,33.58,33.47,33.47,195825.3843564134,18.8474,18.8474,18.7856,18.7856,195825.3844
2010-03-04 14:40:00,33.47,33.57,33.46,33.52,193693.1881943665,18.7856,18.8418,18.78,18.8137,193693.1882
2010-03-04 14:45:00,33.52,33.66,33.52,33.65,174615.64358657837,18.8137,18.8923,18.8137,18.8867,174615.6436
2010-03-04 14:50:00,33.65,33.7,33.64,33.69,167770.17169790147,18.8867,18.9147,18.8811,18.9091,167770.1717
2010-03-04 14:55:00,33.68,33.69,33.65,33.67,85063.40478060824,18.9035,18.9091,18.8867,18.8979,85063.4048
2010-03-04 15:00:00,33.67,33.68,33.67,33.67,109639.7710694647,18.8979,18.9035,18.8979,18.8979,109639.7711
2010-03-04 15:05:00,33.67,33.67,33.58,33.59,270901.1334305914,18.8979,18.8979,18.8474,18.853,270901.1334
2010-03-04 15:10:00,33.59,33.64,33.59,33.64,184266.6367411065,18.853,18.8811,18.853,18.8811,184266.6367
2010-03-04 15:15:00,33.64,33.69,33.63,33.69,177421.16485242956,18.8811,18.9091,18.8754,18.9091,177421.1649
2010-03-04 15:20:00,33.68,33.84,33.68,33.81,525418.0226686118,18.9035,18.9933,18.9035,18.9765,525418.0227
2010-03-04 15:25:00,33.82,33.93,33.81,33.93,358433.39692514867,18.9821,19.0438,18.9765,19.0438,358433.3969
2010-03-04 15:30:00,33.92,33.93,33.83,33.86,308270.6766917293,19.0382,19.0438,18.9877,19.0045,308270.6767
2010-03-04 15:35:00,33.86,33.92,33.85,33.92,231287.1731567725,19.0045,19.0382,18.9989,19.0382,231287.1732
2010-03-04 15:40:00,33.92,33.95,33.88,33.95,291325.3282459881,19.0382,19.0551,19.0158,19.0551,291325.3282
2010-03-04 15:45:00,33.94,34.0,33.92,33.96,502524.96913926606,19.0494,19.0831,19.0382,19.0607,502524.9691
2010-03-04 15:50:00,33.97,33.98,33.95,33.98,413870.4971383683,19.0663,19.0719,19.0551,19.0719,413870.4971
2010-03-04 15:55:00,33.97,34.02,33.96,33.98,894736.8421052631,19.0663,19.0943,19.0607,19.0719,894736.8421
2010-03-05 09:30:00,34.21,34.24,34.02,34.04,167433.50914599933,19.201,19.2178,19.0943,19.1056,167433.5091
2010-03-05 09:35:00,34.04,34.18,34.02,34.07,126248.45696330378,19.1056,19.1841,19.0943,19.1224,126248.457
2010-03-05 09:40:00,34.07,34.08,33.98,34.08,310739.5354056784,19.1224,19.128,19.0719,19.128,310739.5354
2010-03-05 09:45:00,34.04,34.16,34.01,34.13,90674.44731231064,19.1056,19.1729,19.0887,19.1561,90674.4473
2010-03-05 09:50:00,34.13,34.14,34.03,34.08,100886.54472000895,19.1561,19.1617,19.1,19.128,100886.5447
2010-03-05 09:55:00,34.09,34.13,34.08,34.13,90674.44731231064,19.1336,19.1561,19.128,19.1561,90674.4473
2010-03-05 10:00:00,34.13,34.14,34.08,34.1,77993.49119066322,19.1561,19.1617,19.128,19.1392,77993.4912
2010-03-05 10:05:00,34.11,34.13,34.08,34.1,86185.6132869487,19.1449,19.1561,19.128,19.1392,86185.6133
2010-03-05 10:10:00,34.11,34.22,34.11,34.16,82706.76691729322,19.1449,19.2066,19.1449,19.1729,82706.7669
2010-03-05 10:15:00,34.16,34.24,34.11,34.24,218381.77533385705,19.1729,19.2178,19.1449,19.2178,218381.7753
2010-03-05 10:20:00,34.24,34.26,34.21,34.22,85961.17158568061,19.2178,19.229,19.201,19.2066,85961.1716
2010-03-05 10:25:00,34.22,34.38,34.21,34.37,109078.66681629446,19.2066,19.2964,19.201,19.2908,109078.6668
2010-03-05 10:30:00,34.37,34.4,34.27,34.31,107956.458309954,19.2908,19.3076,19.2347,19.2571,107956.4583
2010-03-05 10:35:00,34.31,34.33,34.3,34.31,91459.99326674896,19.2571,19.2683,19.2515,19.2571,91459.9933
2010-03-05 10:40:00,34.31,34.32,34.24,34.3,106385.36640107732,19.2571,19.2627,19.2178,19.2515,106385.3664
2010-03-05 10:45:00,34.3,34.39,34.3,34.39,92021.0975199192,19.2515,19.302,19.2515,19.302,92021.0975
2010-03-05 10:50:00,34.4,34.49,34.39,34.49,117270.78891257996,19.3076,19.3581,19.302,19.3581,117270.7889
2010-03-05 10:55:00,34.49,34.53,34.45,34.51,67781.39378296486,19.3581,19.3806,19.3357,19.3694,67781.3938
2010-03-05 11:00:00,34.52,34.57,34.47,34.49,80013.46650207609,19.375,19.403,19.3469,19.3581,80013.4665
2010-03-05 11:05:00,34.49,34.54,34.47,34.52,43878.352597912686,19.3581,19.3862,19.3469,19.375,43878.3526
2010-03-05 11:10:00,34.51,34.52,34.48,34.5,73392.43631466725,19.3694,19.375,19.3525,19.3637,73392.4363
2010-03-05 11:15:00,34.5,34.51,34.49,34.49,69352.48569184155,19.3637,19.3694,19.3581,19.3581,69352.4857
2010-03-05 11:20:00,34.5,34.5,34.48,34.5,53529.3457524408,19.3637,19.3637,19.3525,19.3637,53529.3458
2010-03-05 11:25:00,34.5,34.5,34.48,34.48,51958.25384356413,19.3637,19.3637,19.3525,19.3525,51958.2538
2010-03-05 11:30:00,34.49,34.49,34.4,34.41,114914.15104926495,19.3581,19.3581,19.3076,19.3132,114914.151
2010-03-05 11:35:00,34.4,34.41,34.37,34.38,40511.72707889126,19.3076,19.3132,19.2908,19.2964,40511.7271
2010-03-05 11:40:00,34.37,34.37,34.32,34.33,54988.21681068342,19.2908,19.2908,19.2627,19.2683,54988.2168
2010-03-05 11:45:00,34.33,34.33,34.27,34.33,107844.23745931992,19.2683,19.2683,19.2347,19.2683,107844.2375
2010-03-05 11:50:00,34.33,34.33,34.31,34.33,40399.50622825721,19.2683,19.2683,19.2571,19.2683,40399.5062
2010-03-05 11:55:00,34.33,34.35,34.32,34.33,51958.25384356413,19.2683,19.2796,19.2627,19.2683,51958.2538
2010-03-05 12:00:00,34.33,34.36,34.32,34.34,65424.75591964987,19.2683,19.2852,19.2627,19.2739,65424.7559
2010-03-05 12:05:00,34.34,34.43,34.34,34.42,41072.8313320615,19.2739,19.3245,19.2739,19.3188,41072.8313
2010-03-05 12:10:00,34.41,34.46,34.41,34.46,47806.08237010436,19.3132,19.3413,19.3132,19.3413,47806.0824
2010-03-05 12:15:00,34.46,34.48,34.41,34.41,53866.00830434294,19.3413,19.3525,19.3132,19.3132,53866.0083
2010-03-05 12:20:00,34.4,34.44,34.4,34.44,37257.32241050387,19.3076,19.3301,19.3076,19.3301,37257.3224
2010-03-05 12:25:00,34.44,34.44,34.39,34.39,58803.72573224104,19.3301,19.3301,19.302,19.302,58803.7257
2010-03-05 12:30:00,34.4,34.43,34.38,34.41,45898.32790932555,19.3076,19.3245,19.2964,19.3132,45898.3279
2010-03-05 12:35:00,34.41,34.43,34.41,34.42,42756.14409157221,19.3132,19.3245,19.3132,19.3188,42756.1441
2010-03-05 12:40:00,34.42,34.44,34.41,34.43,37818.42666367411,19.3188,19.3301,19.3132,19.3245,37818.4267
2010-03-05 12:45:00,34.42,34.44,34.41,34.41,66883.62697789249,19.3188,19.3301,19.3132,19.3132,66883.627
2010-03-05 12:50:00,34.41,34.41,34.38,34.41,22780.832678711704,19.3132,19.3132,19.2964,19.3132,22780.8327
2010-03-05 12:55:00,34.41,34.43,34.38,34.38,29401.86286612052,19.3132,19.3245,19.2964,19.2964,29401.8629
2010-03-05 13:00:00,34.37,34.39,34.34,34.36,56334.867018292,19.2908,19.302,19.2739,19.2852,56334.867
2010-03-05 13:05:00,34.36,34.36,34.31,34.33,50836.04533722365,19.2852,19.2852,19.2571,19.2683,50836.0453
2010-03-05 13:10:00,34.32,34.37,34.32,34.35,75187.96992481203,19.2627,19.2908,19.2627,19.2796,75187.9699
2010-03-05 13:15:00,34.35,34.39,34.35,34.37,36022.89305352934,19.2796,19.302,19.2796,19.2908,36022.8931
2010-03-05 13:20:00,34.37,34.41,34.37,34.4,47918.30322073841,19.2908,19.3132,19.2908,19.3076,47918.3032
2010-03-05 13:25:00,34.4,34.41,34.34,34.34,45337.22365615532,19.3076,19.3132,19.2739,19.2739,45337.2237
2010-03-05 13:30:00,34.35,34.41,34.34,34.4,34900.68454718887,19.2796,19.3132,19.2739,19.3076,34900.6845
2010-03-05 13:35:00,34.39,34.41,34.37,34.4,40062.84367635506,19.302,19.3132,19.2908,19.3076,40062.8437
2010-03-05 13:40:00,34.4,34.41,34.34,34.35,61945.90954999439,19.3076,19.3132,19.2739,19.2796,61945.9095
2010-03-05 13:45:00,34.35,34.39,34.34,34.38,58018.17977780271,19.2796,19.302,19.2739,19.2964,58018.1798
2010-03-05 13:50:00,34.37,34.42,34.36,34.41,52856.02064863651,19.2908,19.3188,19.2852,19.3132,52856.0206
2010-03-05 13:55:00,34.41,34.45,34.41,34.44,57793.73807653462,19.3132,19.3357,19.3132,19.3301,57793.7381
2010-03-05 14:00:00,34.45,34.48,34.41,34.47,58242.62147907081,19.3357,19.3525,19.3132,19.3469,58242.6215
2010-03-05 14:05:00,34.48,34.5,34.45,34.46,67781.39378296486,19.3525,19.3637,19.3357,19.3413,67781.3938
2010-03-05 14:10:00,34.46,34.47,34.44,34.46,65200.31421838177,19.3413,19.3469,19.3301,19.3413,65200.3142
2010-03-05 14:15:00,34.47,34.5,34.47,34.49,78779.03714510155,19.3469,19.3637,19.3469,19.3581,78779.0371
2010-03-05 14:20:00,34.5,34.51,34.47,34.48,26371.89989900124,19.3637,19.3694,19.3469,19.3525,26371.8999
2010-03-05 14:25:00,34.47,34.48,34.43,34.44,51958.25384356413,19.3469,19.3525,19.3245,19.3301,51958.2538
2010-03-05 14:30:00,34.44,34.49,34.41,34.47,89664.45965660419,19.3301,19.3581,19.3132,19.3469,89664.4597
2010-03-05 14:35:00,34.47,34.49,34.45,34.49,54875.995960049375,19.3469,19.3581,19.3357,19.3581,54875.996
2010-03-05 14:40:00,34.5,34.58,34.49,34.57,110088.6544720009,19.3637,19.4087,19.3581,19.403,110088.6545
2010-03-05 14:45:00,34.56,34.63,34.55,34.59,101896.5323757154,19.3974,19.4367,19.3918,19.4143,101896.5324
2010-03-05 14:50:00,34.58,34.67,34.58,34.62,104814.27449220064,19.4087,19.4592,19.4087,19.4311,104814.2745
2010-03-05 14:55:00,34.62,34.65,34.62,34.65,46234.990461227695,19.4311,19.4479,19.4311,19.4479,46234.9905
2010-03-05 15:00:00,34.64,34.75,34.64,34.74,150488.1607002581,19.4423,19.5041,19.4423,19.4985,150488.1607
2010-03-05 15:05:00,34.75,34.79,34.74,34.74,93255.52687689372,19.5041,19.5265,19.4985,19.4985,93255.5269
2010-03-05 15:10:00,34.73,34.74,34.69,34.74,90113.3430591404,19.4928,19.4985,19.4704,19.4985,90113.3431
2010-03-05 15:15:00,34.73,34.74,34.65,34.66,107844.23745931992,19.4928,19.4985,19.4479,19.4536,107844.2375
2010-03-05 15:20:00,34.65,34.7,34.63,34.65,90898.88901357872,19.4479,19.476,19.4367,19.4479,90898.889
2010-03-05 15:25:00,34.65,34.66,34.54,34.54,134103.91650768713,19.4479,19.4536,19.3862,19.3862,134103.9165
2010-03-05 15:30:00,34.54,34.57,34.52,34.57,117607.45146448207,19.3862,19.403,19.375,19.403,117607.4515
2010-03-05 15:35:00,34.57,34.65,34.57,34.65,108854.22511502636,19.403,19.4479,19.403,19.4479,108854.2251
2010-03-05 15:40:00,34.65,34.67,34.63,34.65,149029.28964201547,19.4479,19.4592,19.4367,19.4479,149029.2896
2010-03-05 15:45:00,34.65,34.72,34.65,34.66,144877.11816855572,19.4479,19.4872,19.4479,19.4536,144877.1182
2010-03-05 15:50:00,34.66,34.73,34.65,34.7,341488.04847940744,19.4536,19.4928,19.4479,19.476,341488.0485
2010-03-05 15:55:00,34.7,34.71,34.61,34.67,873527.1013354281,19.476,19.4816,19.4255,19.4592,873527.1013
2010-03-08 09:30:00,36.22,36.39,35.99,36.05,1678599.483784087,20.3291,20.4245,20.2,20.2337,1678599.4838
2010-03-08 09:35:00,36.04,36.13,35.68,35.88,751655.2575468521,20.2281,20.2786,20.026,20.1383,751655.2575
2010-03-08 09:40:00,35.89,36.13,35.88,36.07,790259.2301649646,20.1439,20.2786,20.1383,20.2449,790259.2302
2010-03-08 09:45:00,36.07,36.14,36.04,36.04,489844.0130176186,20.2449,20.2842,20.2281,20.2281,489844.013
2010-03-08 09:50:00,36.05,36.31,35.99,36.29,599596.0049377173,20.2337,20.3796,20.2,20.3684,599596.0049
2010-03-08 09:55:00,36.29,36.39,36.21,36.29,479519.69475928624,20.3684,20.4245,20.3235,20.3684,479519.6948
2010-03-08 10:00:00,36.28,36.46,36.21,36.44,500168.3312759511,20.3628,20.4638,20.3235,20.4526,500168.3313
2010-03-08 10:05:00,36.44,36.54,36.37,36.49,627090.1133430591,20.4526,20.5087,20.4133,20.4807,627090.1133
2010-03-08 10:10:00,36.48,36.59,36.33,36.33,565593.087195601,20.4751,20.5368,20.3909,20.3909,565593.0872
2010-03-08 10:15:00,36.33,36.38,36.19,36.21,260464.59432162496,20.3909,20.4189,20.3123,20.3235,260464.5943
2010-03-08 10:20:00,36.21,36.34,36.21,36.26,185164.4035461789,20.3235,20.3965,20.3235,20.3516,185164.4035
2010-03-08 10:25:00,36.25,36.27,36.17,36.21,227808.32678711705,20.346,20.3572,20.3011,20.3235,227808.3268
2010-03-08 10:30:00,36.22,36.24,35.95,35.96,370889.911345528,20.3291,20.3404,20.1776,20.1832,370889.9113
2010-03-08 10:35:00,35.96,36.08,35.88,36.04,619907.9789024801,20.1832,20.2506,20.1383,20.2281,619907.9789
2010-03-08 10:40:00,36.04,36.14,36.03,36.13,171810.12232072718,20.2281,20.2842,20.2225,20.2786,171810.1223
2010-03-08 10:45:00,36.14,36.27,36.13,36.22,298731.90438783524,20.2842,20.3572,20.2786,20.3291,298731.9044
2010-03-08 10:50:00,36.22,36.23,36.12,36.13,145326.0015710919,20.3291,20.3347,20.273,20.2786,145326.0016
2010-03-08 10:55:00,36.13,36.21,36.13,36.14,114353.04679609471,20.2786,20.3235,20.2786,20.2842,114353.0468
2010-03-08 11:00:00,36.14,36.25,36.13,36.24,150712.6024015262,20.2842,20.346,20.2786,20.3404,150712.6024
2010-03-08 11:05:00,36.25,36.33,36.24,36.28,208281.89877679272,20.346,20.3909,20.3404,20.3628,208281.8988
2010-03-08 11:10:00,36.27,36.33,36.24,36.25,98305.46515542587,20.3572,20.3909,20.3404,20.346,98305.4652
2010-03-08 11:15:00,36.25,36.26,36.15,36.21,91796.6558186511,20.346,20.3516,20.2898,20.3235,91796.6558
2010-03-08 11:20:00,36.21,36.31,36.21,36.27,391201.8853102906,20.3235,20.3796,20.3235,20.3572,391201.8853
2010-03-08 11:25:00,36.26,36.31,36.2,36.29,197957.5805184603,20.3516,20.3796,20.3179,20.3684,197957.5805
2010-03-08 11:30:00,36.29,36.36,36.29,36.34,124228.48165189092,20.3684,20.4077,20.3684,20.3965,124228.4817
2010-03-08 11:35:00,36.34,36.34,36.25,36.26,98642.12770732802,20.3965,20.3965,20.346,20.3516,98642.1277
2010-03-08 11:40:00,36.27,36.27,36.24,36.24,56334.867018292,20.3572,20.3572,20.3404,20.3404,56334.867
2010-03-08 11:45:00,36.23,36.23,36.16,36.16,145326.0015710919,20.3347,20.3347,20.2955,20.2955,145326.0016
2010-03-08 11:50:00,36.16,36.23,36.15,36.22,125575.13185949948,20.2955,20.3347,20.2898,20.3291,125575.1319
2010-03-08 11:55:00,36.23,36.23,36.13,36.13,139490.51733812143,20.3347,20.3347,20.2786,20.2786,139490.5173
2010-03-08 12:00:00,36.13,36.13,36.03,36.08,177196.72315116148,20.2786,20.2786,20.2225,20.2506,177196.7232
2010-03-08 12:05:00,36.08,36.11,36.05,36.08,111996.4089327797,20.2506,20.2674,20.2337,20.2506,111996.4089
2010-03-08 12:10:00,36.08,36.16,36.07,36.16,74514.64482100774,20.2506,20.2955,20.2449,20.2955,74514.6448
2010-03-08 12:15:00,36.16,36.16,36.12,36.13,97744.36090225563,20.2955,20.2955,20.273,20.2786,97744.3609
2010-03-08 12:20:00,36.13,36.13,36.02,36.02,84502.300527438,20.2786,20.2786,20.2169,20.2169,84502.3005
2010-03-08 12:25:00,36.02,36.07,36.0,36.03,115138.59275053303,20.2169,20.2449,20.2057,20.2225,115138.5928
2010-03-08 12:30:00,36.02,36.08,36.01,36.08,53304.90405117271,20.2169,20.2506,20.2113,20.2506,53304.9041
2010-03-08 12:35:00,36.08,36.13,36.08,36.1,57681.51722590057,20.2506,20.2786,20.2506,20.2618,57681.5172
2010-03-08 12:40:00,36.1,36.1,36.0,36.0,66098.08102345416,20.2618,20.2618,20.2057,20.2057,66098.081
2010-03-08 12:45:00,35.99,36.07,35.96,36.05,87083.38009202109,20.2,20.2449,20.1832,20.2337,87083.3801
2010-03-08 12:50:00,36.05,36.13,36.04,36.09,111210.86297834136,20.2337,20.2786,20.2281,20.2562,111210.863
2010-03-08 12:55:00,36.08,36.09,36.02,36.09,52631.57894736842,20.2506,20.2562,20.2169,20.2562,52631.5789
2010-03-08 13:00:00,36.08,36.16,36.08,36.14,104028.7285377623,20.2506,20.2955,20.2506,20.2842,104028.7285
2010-03-08 13:05:00,36.13,36.16,36.06,36.06,61048.14274492201,20.2786,20.2955,20.2393,20.2393,61048.1427
2010-03-08 13:10:00,36.07,36.11,36.04,36.09,51733.81214229604,20.2449,20.2674,20.2281,20.2562,51733.8121
2010-03-08 13:15:00,36.09,36.11,36.09,36.11,33890.69689148243,20.2562,20.2674,20.2562,20.2674,33890.6969
2010-03-08 13:20:00,36.11,36.11,36.03,36.05,86297.83413758276,20.2674,20.2674,20.2225,20.2337,86297.8341
2010-03-08 13:25:00,36.04,36.07,36.03,36.04,95612.16474020873,20.2281,20.2449,20.2225,20.2281,95612.1647
2010-03-08 13:30:00,36.04,36.05,36.03,36.04,48816.07002581079,20.2281,20.2337,20.2225,20.2281,48816.07
2010-03-08 13:35:00,36.04,36.06,36.0,36.04,54202.67085624509,20.2281,20.2393,20.2057,20.2281,54202.6709
2010-03-08 13:40:00,36.04,36.06,36.0,36.04,52407.13724610032,20.2281,20.2393,20.2057,20.2281,52407.1372
2010-03-08 13:45:00,36.04,36.09,36.0,36.04,91908.87666928516,20.2281,20.2562,20.2057,20.2281,91908.8767
2010-03-08 13:50:00,36.04,36.09,36.04,36.09,53753.787453708894,20.2281,20.2562,20.2281,20.2562,53753.7875
2010-03-08 13:55:00,36.09,36.16,36.08,36.12,56671.529570194136,20.2562,20.2955,20.2506,20.273,56671.5296
2010-03-08 14:00:00,36.12,36.12,36.09,36.1,73504.65716530131,20.273,20.273,20.2562,20.2618,73504.6572
2010-03-08 14:05:00,36.12,36.14,36.04,36.13,127819.54887218044,20.273,20.2842,20.2281,20.2786,127819.5489
2010-03-08 14:10:00,36.13,36.18,36.11,36.18,124004.0399506228,20.2786,20.3067,20.2674,20.3067,124004.04
2010-03-08 14:15:00,36.18,36.21,36.16,36.18,87981.14689709348,20.3067,20.3235,20.2955,20.3067,87981.1469
2010-03-08 14:20:00,36.18,36.22,36.11,36.11,114128.6050948266,20.3067,20.3291,20.2674,20.2674,114128.6051
2010-03-08 14:25:00,36.1,36.13,36.08,36.13,48591.6283245427,20.2618,20.2786,20.2506,20.2786,48591.6283
2010-03-08 14:30:00,36.12,36.25,36.12,36.22,122657.38974301424,20.273,20.346,20.273,20.3291,122657.3897
2010-03-08 14:35:00,36.22,36.32,36.22,36.3,215576.25406800583,20.3291,20.3853,20.3291,20.374,215576.2541
2010-03-08 14:40:00,36.29,36.35,36.29,36.34,97407.69835035349,20.3684,20.4021,20.3684,20.3965,97407.6984
2010-03-08 14:45:00,36.34,36.4,36.33,36.37,152283.69431040288,20.3965,20.4302,20.3909,20.4133,152283.6943
2010-03-08 14:50:00,36.37,36.37,36.31,36.36,114577.4884973628,20.4133,20.4133,20.3796,20.4077,114577.4885
2010-03-08 14:55:00,36.35,36.38,36.29,36.32,149029.28964201547,20.4021,20.4189,20.3684,20.3853,149029.2896
2010-03-08 15:00:00,36.31,36.32,36.25,36.3,145326.0015710919,20.3796,20.3853,20.346,20.374,145326.0016
2010-03-08 15:05:00,36.29,36.35,36.28,36.3,119627.42677589496,20.3684,20.4021,20.3628,20.374,119627.4268
2010-03-08 15:10:00,36.31,36.32,36.25,36.26,70811.35675008416,20.3796,20.3853,20.346,20.3516,70811.3568
2010-03-08 15:15:00,36.26,36.29,36.22,36.26,106946.47065424756,20.3516,20.3684,20.3291,20.3516,106946.4707
2010-03-08 15:20:00,36.26,36.37,36.26,36.37,135450.5667152957,20.3516,20.4133,20.3516,20.4133,135450.5667
2010-03-08 15:25:00,36.37,36.48,36.37,36.42,193580.96734373245,20.4133,20.4751,20.4133,20.4414,193580.9673
2010-03-08 15:30:00,36.42,36.46,36.42,36.46,145774.8849736281,20.4414,20.4638,20.4414,20.4638,145774.885
2010-03-08 15:35:00,36.46,36.52,36.44,36.52,254629.11008865444,20.4638,20.4975,20.4526,20.4975,254629.1101
2010-03-08 15:40:00,36.52,36.54,36.48,36.48,238020.4241948154,20.4975,20.5087,20.4751,20.4751,238020.4242
2010-03-08 15:45:00,36.49,36.54,36.47,36.52,309056.2226461676,20.4807,20.5087,20.4694,20.4975,309056.2226
2010-03-08 15:50:00,36.52,36.52,36.45,36.46,296375.26652452024,20.4975,20.4975,20.4582,20.4638,296375.2665
2010-03-08 15:55:00,36.46,36.46,36.4,36.44,578947.3684210526,20.4638,20.4638,20.4302,20.4526,578947.3684
2010-03-09 09:30:00,36.31,36.31,36.13,36.18,301425.2048030524,20.3796,20.3796,20.2786,20.3067,301425.2048
2010-03-09 09:35:00,36.2,36.28,36.18,36.19,343395.8029401863,20.3179,20.3628,20.3067,20.3123,343395.8029
2010-03-09 09:40:00,36.2,36.24,36.07,36.13,210862.97834137583,20.3179,20.3404,20.2449,20.2786,210862.9783
2010-03-09 09:45:00,36.13,36.21,36.13,36.21,205364.15666030743,20.2786,20.3235,20.2786,20.3235,205364.1567
2010-03-09 09:50:00,36.2,36.22,36.18,36.18,143979.35136348332,20.3179,20.3291,20.3067,20.3067,143979.3514
2010-03-09 09:55:00,36.19,36.41,36.18,36.41,195937.60520704745,20.3123,20.4358,20.3067,20.4358,195937.6052
2010-03-09 10:00:00,36.41,36.41,36.34,36.38,219728.4255414656,20.4358,20.4358,20.3965,20.4189,219728.4255
2010-03-09 10:05:00,36.38,36.76,36.38,36.76,430928.0664347435,20.4189,20.6322,20.4189,20.6322,430928.0664
2010-03-09 10:10:00,36.76,36.85,36.6,36.76,402423.9703736954,20.6322,20.6827,20.5424,20.6322,402423.9704
2010-03-09 10:15:00,36.75,36.85,36.75,36.78,167882.3925485355,20.6266,20.6827,20.6266,20.6434,167882.3925
2010-03-09 10:20:00,36.79,36.79,36.62,36.66,191448.7711816856,20.6491,20.6491,20.5536,20.5761,191448.7712
2010-03-09 10:25:00,36.66,36.66,36.52,36.53,131635.05779373806,20.5761,20.5761,20.4975,20.5031,131635.0578
2010-03-09 10:30:00,36.53,36.62,36.52,36.62,173381.21422960385,20.5031,20.5536,20.4975,20.5536,173381.2142
2010-03-09 10:35:00,36.61,36.7,36.61,36.67,144989.33901918976,20.548,20.5985,20.548,20.5817,144989.339
2010-03-09 10:40:00,36.67,36.67,36.57,36.61,119178.54337335876,20.5817,20.5817,20.5256,20.548,119178.5434
2010-03-09 10:45:00,36.59,36.6,36.51,36.53,99764.33621366847,20.5368,20.5424,20.4919,20.5031,99764.3362
2010-03-09 10:50:00,36.53,36.59,36.51,36.59,189204.3541690046,20.5031,20.5368,20.4919,20.5368,189204.3542
2010-03-09 10:55:00,36.6,36.7,36.59,36.69,147233.75603187073,20.5424,20.5985,20.5368,20.5929,147233.756
2010-03-09 11:00:00,36.69,36.69,36.62,36.64,97968.80260352373,20.5929,20.5929,20.5536,20.5649,97968.8026
2010-03-09 11:05:00,36.63,36.66,36.59,36.64,168106.8342498036,20.5592,20.5761,20.5368,20.5649,168106.8342
2010-03-09 11:10:00,36.64,36.66,36.63,36.65,40062.84367635506,20.5649,20.5761,20.5592,20.5705,40062.8437
2010-03-09 11:15:00,36.65,36.65,36.59,36.59,64302.54741330939,20.5705,20.5705,20.5368,20.5368,64302.5474
2010-03-09 11:20:00,36.58,36.61,36.54,36.58,87083.38009202109,20.5312,20.548,20.5087,20.5312,87083.3801
2010-03-09 11:25:00,36.58,36.62,36.57,36.61,90337.78476040848,20.5312,20.5536,20.5256,20.548,90337.7848
2010-03-09 11:30:00,36.61,36.64,36.56,36.61,175401.1895410167,20.548,20.5649,20.52,20.548,175401.1895
2010-03-09 11:35:00,36.61,36.7,36.61,36.67,105038.71619346876,20.548,20.5985,20.548,20.5817,105038.7162
2010-03-09 11:40:00,36.68,36.69,36.66,36.66,76646.84098305464,20.5873,20.5929,20.5761,20.5761,76646.841
2010-03-09 11:45:00,36.66,36.7,36.66,36.7,93928.851980698,20.5761,20.5985,20.5761,20.5985,93928.852
2010-03-09 11:50:00,36.7,36.73,36.69,36.73,94377.7353832342,20.5985,20.6154,20.5929,20.6154,94377.7354
2010-03-09 11:55:00,36.72,36.77,36.69,36.71,81584.55841095276,20.6098,20.6378,20.5929,20.6042,81584.5584
2010-03-09 12:00:00,36.7,36.7,36.66,36.69,65088.09336774772,20.5985,20.5985,20.5761,20.5929,65088.0934
2010-03-09 12:05:00,36.69,36.69,36.63,36.65,81023.45415778251,20.5929,20.5929,20.5592,20.5705,81023.4542
2010-03-09 12:10:00,36.64,36.75,36.64,36.74,82370.10436539109,20.5649,20.6266,20.5649,20.621,82370.1044
2010-03-09 12:15:00,36.75,36.78,36.73,36.77,107283.1332061497,20.6266,20.6434,20.6154,20.6378,107283.1332
2010-03-09 12:20:00,36.78,36.8,36.77,36.79,68118.05633486701,20.6434,20.6547,20.6378,20.6491,68118.0563
2010-03-09 12:25:00,36.79,36.83,36.79,36.83,47132.75726630008,20.6491,20.6715,20.6491,20.6715,47132.7573
2010-03-09 12:30:00,36.83,36.83,36.75,36.75,53304.90405117271,20.6715,20.6715,20.6266,20.6266,53304.9041
2010-03-09 12:35:00,36.75,36.76,36.7,36.7,58018.17977780271,20.6266,20.6322,20.5985,20.5985,58018.1798
2010-03-09 12:40:00,36.7,36.7,36.67,36.67,48254.96577264056,20.5985,20.5985,20.5817,20.5817,48254.9658
2010-03-09 12:45:00,36.67,36.69,36.64,36.67,78666.81629446751,20.5817,20.5929,20.5649,20.5817,78666.8163
2010-03-09 12:50:00,36.68,36.73,36.68,36.71,106834.24980361352,20.5873,20.6154,20.5873,20.6042,106834.2498
2010-03-09 12:55:00,36.7,36.8,36.7,36.8,69352.48569184155,20.5985,20.6547,20.5985,20.6547,69352.4857
2010-03-09 13:00:00,36.8,36.85,36.79,36.81,78554.59544383346,20.6547,20.6827,20.6491,20.6603,78554.5954
2010-03-09 13:05:00,36.81,36.9,36.81,36.86,83155.65031982942,20.6603,20.7108,20.6603,20.6883,83155.6503
2010-03-09 13:10:00,36.86,36.92,36.85,36.91,55549.32106385366,20.6883,20.722,20.6827,20.7164,55549.3211
2010-03-09 13:15:00,36.91,36.98,36.91,36.91,105375.37874537088,20.7164,20.7557,20.7164,20.7164,105375.3787
2010-03-09 13:20:00,36.91,36.91,36.8,36.8,97519.91920098754,20.7164,20.7164,20.6547,20.6547,97519.9192
2010-03-09 13:25:00,36.81,36.83,36.77,36.81,92694.42262372348,20.6603,20.6715,20.6378,20.6603,92694.4226
2010-03-09 13:30:00,36.81,36.84,36.79,36.84,98866.56940859611,20.6603,20.6771,20.6491,20.6771,98866.5694
2010-03-09 13:35:00,36.84,36.84,36.78,36.8,82931.20861856133,20.6771,20.6771,20.6434,20.6547,82931.2086
2010-03-09 13:40:00,36.8,36.83,36.79,36.83,55437.100213219615,20.6547,20.6715,20.6491,20.6715,55437.1002
2010-03-09 13:45:00,36.83,36.85,36.78,36.82,107844.23745931992,20.6715,20.6827,20.6434,20.6659,107844.2375
2010-03-09 13:50:00,36.83,36.85,36.81,36.83,49040.51172707889,20.6715,20.6827,20.6603,20.6715,49040.5117
2010-03-09 13:55:00,36.82,36.86,36.79,36.84,55100.43766131747,20.6659,20.6883,20.6491,20.6771,55100.4377
2010-03-09 14:00:00,36.84,36.85,36.79,36.81,122881.83144428236,20.6771,20.6827,20.6491,20.6603,122881.8314
2010-03-09 14:05:00,36.81,36.82,36.8,36.81,40960.61048142744,20.6603,20.6659,20.6547,20.6603,40960.6105
2010-03-09 14:10:00,36.81,36.82,36.78,36.78,34788.46369655482,20.6603,20.6659,20.6434,20.6434,34788.4637
2010-03-09 14:15:00,36.78,36.8,36.78,36.78,48254.96577264056,20.6434,20.6547,20.6434,20.6434,48254.9658
2010-03-09 14:20:00,36.78,36.78,36.73,36.73,78779.03714510155,20.6434,20.6434,20.6154,20.6154,78779.0371
2010-03-09 14:25:00,36.73,36.8,36.73,36.79,28504.09606104814,20.6154,20.6547,20.6154,20.6491,28504.0961
2010-03-09 14:30:00,36.78,36.8,36.78,36.78,32431.82583323981,20.6434,20.6547,20.6434,20.6434,32431.8258
2010-03-09 14:35:00,36.78,36.78,36.73,36.75,47469.41981820222,20.6434,20.6434,20.6154,20.6266,47469.4198
2010-03-09 14:40:00,36.76,36.76,36.71,36.72,110649.75872517114,20.6322,20.6322,20.6042,20.6098,110649.7587
2010-03-09 14:45:00,36.71,36.76,36.67,36.69,114914.15104926495,20.6042,20.6322,20.5817,20.5929,114914.151
2010-03-09 14:50:00,36.68,36.68,36.55,36.57,112445.2923353159,20.5873,20.5873,20.5143,20.5256,112445.2923
2010-03-09 14:55:00,36.61,36.61,36.57,36.58,69128.04399057344,20.548,20.548,20.5256,20.5312,69128.044
2010-03-09 15:00:00,36.58,36.62,36.56,36.61,110200.87532263494,20.5312,20.5536,20.52,20.548,110200.8753
2010-03-09 15:05:00,36.61,36.61,36.57,36.58,75187.96992481203,20.548,20.548,20.5256,20.5312,75187.9699
2010-03-09 15:10:00,36.57,36.58,36.53,36.54,156660.30748513073,20.5256,20.5312,20.5031,20.5087,156660.3075
2010-03-09 15:15:00,36.53,36.54,36.43,36.48,133093.9288519807,20.5031,20.5087,20.447,20.4751,133093.9289
2010-03-09 15:20:00,36.48,36.48,36.44,36.45,119515.2059252609,20.4751,20.4751,20.4526,20.4582,119515.2059
2010-03-09 15:25:00,36.45,36.45,36.35,36.37,187408.82055885985,20.4582,20.4582,20.4021,20.4133,187408.8206
2010-03-09 15:30:00,36.36,36.41,36.33,36.41,185388.84524744697,20.4077,20.4358,20.3909,20.4358,185388.8452
2010-03-09 15:35:00,36.41,36.5,36.39,36.5,100998.76557064302,20.4358,20.4863,20.4245,20.4863,100998.7656
2010-03-09 15:40:00,36.5,36.56,36.49,36.54,184715.52014364267,20.4863,20.52,20.4807,20.5087,184715.5201
2010-03-09 15:45:00,36.54,36.54,36.37,36.38,260576.815172259,20.5087,20.5087,20.4133,20.4189,260576.8152
2010-03-09 15:50:00,36.37,36.48,36.37,36.39,254965.7726405566,20.4133,20.4751,20.4133,20.4245,254965.7726
2010-03-09 15:55:00,36.4,36.4,36.35,36.36,382448.6589608349,20.4302,20.4302,20.4021,20.4077,382448.659
2010-03-10 09:30:00,36.49,36.59,36.37,36.58,468409.8305465155,20.4807,20.5368,20.4133,20.5312,468409.8305
2010-03-10 09:35:00,36.57,36.62,36.54,36.57,224666.1429693637,20.5256,20.5536,20.5087,20.5256,224666.143
2010-03-10 09:40:00,36.57,36.84,36.57,36.71,405453.9333408147,20.5256,20.6771,20.5256,20.6042,405453.9333
2010-03-10 09:45:00,36.75,36.84,36.61,36.78,344518.01144652674,20.6266,20.6771,20.548,20.6434,344518.0114
2010-03-10 09:50:00,36.78,36.79,36.65,36.71,166199.07978902478,20.6434,20.6491,20.5705,20.6042,166199.0798
2010-03-10 09:55:00,36.72,36.78,36.71,36.76,121535.18123667376,20.6098,20.6434,20.6042,20.6322,121535.1812
2010-03-10 10:00:00,36.77,36.86,36.69,36.73,271462.23768376163,20.6378,20.6883,20.5929,20.6154,271462.2377
2010-03-10 10:05:00,36.72,36.98,36.72,36.95,299854.11289417575,20.6098,20.7557,20.6098,20.7389,299854.1129
2010-03-10 10:10:00,36.95,37.17,36.95,37.16,273482.2129951745,20.7389,20.8623,20.7389,20.8567,273482.213
2010-03-10 10:15:00,37.15,37.36,37.15,37.35,368421.0526315789,20.8511,20.969,20.8511,20.9634,368421.0526
2010-03-10 10:20:00,37.36,37.52,37.35,37.44,491751.7674783975,20.969,21.0588,20.9634,21.0139,491751.7675
2010-03-10 10:25:00,37.43,37.46,37.37,37.45,312310.62731455505,21.0083,21.0251,20.9746,21.0195,312310.6273
2010-03-10 10:30:00,37.46,37.59,37.45,37.5,258332.39815957804,21.0251,21.0981,21.0195,21.0476,258332.3982
2010-03-10 10:35:00,37.51,37.6,37.38,37.4,317023.90304118505,21.0532,21.1037,20.9802,20.9914,317023.903
2010-03-10 10:40:00,37.4,37.47,37.33,37.37,238357.0867467176,20.9914,21.0307,20.9521,20.9746,238357.0867
2010-03-10 10:45:00,37.37,37.45,37.23,37.23,193917.6298956346,20.9746,21.0195,20.896,20.896,193917.6299
2010-03-10 10:50:00,37.23,37.28,37.21,37.24,194478.73414880483,20.896,20.9241,20.8848,20.9016,194478.7341
2010-03-10 10:55:00,37.24,37.25,37.14,37.19,205139.71495903932,20.9016,20.9072,20.8455,20.8736,205139.715
2010-03-10 11:00:00,37.19,37.24,37.16,37.23,111098.64212770732,20.8736,20.9016,20.8567,20.896,111098.6421
2010-03-10 11:05:00,37.23,37.28,37.2,37.21,173493.4350802379,20.896,20.9241,20.8792,20.8848,173493.4351
2010-03-10 11:10:00,37.2,37.22,37.07,37.1,83716.75457299966,20.8792,20.8904,20.8062,20.823,83716.7546
2010-03-10 11:15:00,37.1,37.18,37.07,37.17,88654.47200089776,20.823,20.8679,20.8062,20.8623,88654.472
2010-03-10 11:20:00,37.17,37.25,37.11,37.11,130176.18673549544,20.8623,20.9072,20.8287,20.8287,130176.1867
2010-03-10 11:25:00,37.11,37.12,37.07,37.11,67781.39378296486,20.8287,20.8343,20.8062,20.8287,67781.3938
2010-03-10 11:30:00,37.11,37.13,37.06,37.13,28952.97946358433,20.8287,20.8399,20.8006,20.8399,28952.9795
2010-03-10 11:35:00,37.13,37.18,37.11,37.12,133206.14970261473,20.8399,20.8679,20.8287,20.8343,133206.1497
2010-03-10 11:40:00,37.13,37.13,37.11,37.11,68903.60228930535,20.8399,20.8399,20.8287,20.8287,68903.6023
2010-03-10 11:45:00,37.11,37.11,36.99,36.99,87532.26349455728,20.8287,20.8287,20.7613,20.7613,87532.2635
2010-03-10 11:50:00,37.0,37.03,36.91,36.97,154528.1113230838,20.7669,20.7838,20.7164,20.7501,154528.1113
2010-03-10 11:55:00,36.99,37.05,36.95,37.0,222533.9468073168,20.7613,20.795,20.7389,20.7669,222533.9468
2010-03-10 12:00:00,36.99,37.07,36.95,37.06,170014.5887105824,20.7613,20.8062,20.7389,20.8006,170014.5887
2010-03-10 12:05:00,37.06,37.07,36.91,36.92,80125.68735271013,20.8006,20.8062,20.7164,20.722,80125.6874
2010-03-10 12:10:00,36.92,36.95,36.84,36.87,159914.7121535181,20.722,20.7389,20.6771,20.694,159914.7122
2010-03-10 12:15:00,36.88,36.95,36.85,36.95,109976.43362136684,20.6996,20.7389,20.6827,20.7389,109976.4336
2010-03-10 12:20:00,36.95,37.03,36.94,37.0,57681.51722590057,20.7389,20.7838,20.7332,20.7669,57681.5172
2010-03-10 12:25:00,37.01,37.01,36.91,36.95,70362.47334754797,20.7725,20.7725,20.7164,20.7389,70362.4733
2010-03-10 12:30:00,36.95,36.95,36.86,36.93,166760.18404219503,20.7389,20.7389,20.6883,20.7276,166760.184
2010-03-10 12:35:00,36.93,37.02,36.9,37.02,80462.34990461227,20.7276,20.7781,20.7108,20.7781,80462.3499
2010-03-10 12:40:00,37.02,37.04,37.01,37.03,53304.90405117271,20.7781,20.7894,20.7725,20.7838,53304.9041
2010-03-10 12:45:00,37.04,37.16,37.04,37.13,103130.96173268992,20.7894,20.8567,20.7894,20.8399,103130.9617
2010-03-10 12:50:00,37.14,37.15,37.1,37.13,75861.29502861631,20.8455,20.8511,20.823,20.8399,75861.295
2010-03-10 12:55:00,37.12,37.15,37.11,37.11,47244.97811693412,20.8343,20.8511,20.8287,20.8287,47244.9781
2010-03-10 13:00:00,37.11,37.11,37.03,37.03,79452.36224890585,20.8287,20.8287,20.7838,20.7838,79452.3622
2010-03-10 13:05:00,37.03,37.05,37.0,37.02,106946.47065424756,20.7838,20.795,20.7669,20.7781,106946.4707
2010-03-10 13:10:00,37.03,37.05,36.99,37.03,25249.69139266076,20.7838,20.795,20.7613,20.7838,25249.6914
2010-03-10 13:15:00,37.04,37.11,37.03,37.11,46010.5487599596,20.7894,20.8287,20.7838,20.8287,46010.5488
2010-03-10 13:20:00,37.11,37.15,37.09,37.13,54539.33340814723,20.8287,20.8511,20.8174,20.8399,54539.3334
2010-03-10 13:25:00,37.13,37.13,37.06,37.06,49264.95342834698,20.8399,20.8399,20.8006,20.8006,49264.9534
2010-03-10 13:30:00,37.07,37.07,37.0,37.0,37032.880709235775,20.8062,20.8062,20.7669,20.7669,37032.8807
2010-03-10 13:35:00,37.01,37.02,36.99,37.01,24015.262035686228,20.7725,20.7781,20.7613,20.7725,24015.262
2010-03-10 13:40:00,37.01,37.01,36.99,37.01,35237.34709909101,20.7725,20.7725,20.7613,20.7725,35237.3471
2010-03-10 13:45:00,37.01,37.01,36.97,36.98,38828.414319380536,20.7725,20.7725,20.7501,20.7557,38828.4143
2010-03-10 13:50:00,36.99,37.01,36.96,36.96,46683.87386376388,20.7613,20.7725,20.7445,20.7445,46683.8739
2010-03-10 13:55:00,36.96,36.97,36.92,36.93,81921.22096285489,20.7445,20.7501,20.722,20.7276,81921.221
2010-03-10 14:00:00,36.93,36.95,36.92,36.94,93367.74772752776,20.7276,20.7389,20.722,20.7332,93367.7477
2010-03-10 14:05:00,36.94,37.03,36.93,37.03,232633.8233643811,20.7332,20.7838,20.7276,20.7838,232633.8234
2010-03-10 14:10:00,37.03,37.11,37.01,37.11,71821.34440579059,20.7838,20.8287,20.7725,20.8287,71821.3444
2010-03-10 14:15:00,37.11,37.15,37.03,37.13,72831.33206149703,20.8287,20.8511,20.7838,20.8399,72831.3321
2010-03-10 14:20:00,37.13,37.15,37.12,37.14,62282.57210189653,20.8399,20.8511,20.8343,20.8455,62282.5721
2010-03-10 14:25:00,37.15,37.15,37.11,37.13,52743.79979800247,20.8511,20.8511,20.8287,20.8399,52743.7998
2010-03-10 14:30:00,37.14,37.14,37.1,37.13,80574.57075524631,20.8455,20.8455,20.823,20.8399,80574.5708
2010-03-10 14:35:00,37.13,37.22,37.12,37.19,133991.69565705306,20.8399,20.8904,20.8343,20.8736,133991.6957
2010-03-10 14:40:00,37.19,37.22,37.19,37.19,40511.72707889126,20.8736,20.8904,20.8736,20.8736,40511.7271
2010-03-10 14:45:00,37.19,37.27,37.07,37.26,150263.71899899,20.8736,20.9185,20.8062,20.9128,150263.719
2010-03-10 14:50:00,37.26,37.26,37.14,37.15,63068.11805633486,20.9128,20.9128,20.8455,20.8511,63068.1181
2010-03-10 14:55:00,37.15,37.19,37.14,37.16,79789.02480080798,20.8511,20.8736,20.8455,20.8567,79789.0248
2010-03-10 15:00:00,37.17,37.23,37.16,37.22,77656.82863876107,20.8623,20.896,20.8567,20.8904,77656.8286
2010-03-10 15:05:00,37.23,37.28,37.18,37.26,138592.75053304902,20.896,20.9241,20.8679,20.9128,138592.7505
2010-03-10 15:10:00,37.27,37.28,37.24,37.27,97632.14005162158,20.9185,20.9241,20.9016,20.9185,97632.1401
2010-03-10 15:15:00,37.27,37.27,37.23,37.24,52070.47469419818,20.9185,20.9185,20.896,20.9016,52070.4747
2010-03-10 15:20:00,37.24,37.26,37.22,37.25,67332.51038042868,20.9016,20.9128,20.8904,20.9072,67332.5104
2010-03-10 15:25:00,37.26,37.26,37.11,37.11,265626.7534507911,20.9128,20.9128,20.8287,20.8287,265626.7535
2010-03-10 15:30:00,37.11,37.15,37.06,37.09,267534.50791157,20.8287,20.8511,20.8006,20.8174,267534.5079
2010-03-10 15:35:00,37.09,37.11,36.99,37.11,229716.08124789584,20.8174,20.8287,20.7613,20.8287,229716.0812
2010-03-10 15:40:00,37.11,37.18,37.09,37.17,152844.7985635731,20.8287,20.8679,20.8174,20.8623,152844.7986
2010-03-10 15:45:00,37.17,37.23,37.16,37.23,158568.06194590955,20.8623,20.896,20.8567,20.896,158568.0619
2010-03-10 15:50:00,37.23,37.28,37.21,37.28,238244.86589608347,20.896,20.9241,20.8848,20.9241,238244.8659
2010-03-10 15:55:00,37.28,37.3,37.2,37.23,293906.4078105712,20.9241,20.9353,20.8792,20.896,293906.4078
2010-03-11 09:30:00,37.31,37.34,37.16,37.27,171136.7972169229,20.9409,20.9578,20.8567,20.9185,171136.7972
2010-03-11 09:35:00,37.27,37.53,37.26,37.46,335989.2267983391,20.9185,21.0644,20.9128,21.0251,335989.2268
2010-03-11 09:40:00,37.45,37.76,37.44,37.73,290988.66569408594,21.0195,21.1935,21.0139,21.1766,290988.6657
2010-03-11 09:45:00,37.74,37.76,37.69,37.75,163842.44192570978,21.1823,21.1935,21.1542,21.1879,163842.4419
2010-03-11 09:50:00,37.74,37.85,37.72,37.72,435080.2379082033,21.1823,21.244,21.171,21.171,435080.2379
2010-03-11 09:55:00,37.72,37.73,37.52,37.52,313657.2775221636,21.171,21.1766,21.0588,21.0588,313657.2775
2010-03-11 10:00:00,37.52,37.64,37.52,37.6,337111.4353046796,21.0588,21.1261,21.0588,21.1037,337111.4353
2010-03-11 10:05:00,37.61,37.68,37.52,37.53,160139.1538547862,21.1093,21.1486,21.0588,21.0644,160139.1539
2010-03-11 10:10:00,37.54,37.54,37.38,37.43,182695.54483222985,21.07,21.07,20.9802,21.0083,182695.5448
2010-03-11 10:15:00,37.43,37.45,37.31,37.31,143418.2471103131,21.0083,21.0195,20.9409,20.9409,143418.2471
2010-03-11 10:20:00,37.31,37.34,37.23,37.23,131971.7203456402,20.9409,20.9578,20.896,20.896,131971.7203
2010-03-11 10:25:00,37.24,37.36,37.22,37.36,91235.55156548086,20.9016,20.969,20.8904,20.969,91235.5516
2010-03-11 10:30:00,37.38,37.45,37.37,37.44,111884.18808214566,20.9802,21.0195,20.9746,21.0139,111884.1881
2010-03-11 10:35:00,37.44,37.45,37.38,37.38,164291.325328246,21.0139,21.0195,20.9802,20.9802,164291.3253
2010-03-11 10:40:00,37.39,37.44,37.33,37.39,124340.70250252496,20.9858,21.0139,20.9521,20.9858,124340.7025
2010-03-11 10:45:00,37.39,37.43,37.37,37.43,75636.85332734822,20.9858,21.0083,20.9746,21.0083,75636.8533
2010-03-11 10:50:00,37.43,37.53,37.39,37.52,229828.3020985299,21.0083,21.0644,20.9858,21.0588,229828.3021
2010-03-11 10:55:00,37.51,37.55,37.45,37.48,36022.89305352934,21.0532,21.0756,21.0195,21.0363,36022.8931
2010-03-11 11:00:00,37.48,37.49,37.35,37.36,59364.829985411285,21.0363,21.0419,20.9634,20.969,59364.83
2010-03-11 11:05:00,37.36,37.36,37.32,37.33,66883.62697789249,20.969,20.969,20.9465,20.9521,66883.627
2010-03-11 11:10:00,37.32,37.33,37.22,37.23,52631.57894736842,20.9465,20.9521,20.8904,20.896,52631.5789
2010-03-11 11:15:00,37.23,37.23,37.13,37.13,121198.51868477162,20.896,20.896,20.8399,20.8399,121198.5187
2010-03-11 11:20:00,37.14,37.27,37.13,37.27,58579.28403097295,20.8455,20.9185,20.8399,20.9185,58579.284
2010-03-11 11:25:00,37.27,37.29,37.25,37.27,24576.36628885647,20.9185,20.9297,20.9072,20.9185,24576.3663
2010-03-11 11:30:00,37.27,37.28,37.22,37.23,26371.89989900124,20.9185,20.9241,20.8904,20.896,26371.8999
2010-03-11 11:35:00,37.22,37.22,37.05,37.05,44439.45685108293,20.8904,20.8904,20.795,20.795,44439.4569
2010-03-11 11:40:00,37.05,37.05,37.02,37.03,66995.84782852653,20.795,20.795,20.7781,20.7838,66995.8478
2010-03-11 11:45:00,37.03,37.07,36.98,37.0,71372.4610032544,20.7838,20.8062,20.7557,20.7669,71372.461
2010-03-11 11:50:00,37.0,37.03,36.94,36.94,71484.68185388845,20.7669,20.7838,20.7332,20.7332,71484.6819
2010-03-11 11:55:00,36.94,37.09,36.94,37.09,66659.1852766244,20.7332,20.8174,20.7332,20.8174,66659.1853
2010-03-11 12:00:00,37.09,37.19,37.07,37.18,182246.66142969363,20.8174,20.8736,20.8062,20.8679,182246.6614
2010-03-11 12:05:00,37.18,37.19,37.15,37.19,88991.13455279991,20.8679,20.8736,20.8511,20.8736,88991.1346
2010-03-11 12:10:00,37.19,37.2,37.16,37.19,77320.16608685894,20.8736,20.8792,20.8567,20.8736,77320.1661
2010-03-11 12:15:00,37.19,37.19,37.16,37.18,43092.80664347435,20.8736,20.8736,20.8567,20.8679,43092.8066
2010-03-11 12:20:00,37.18,37.19,37.17,37.18,22444.17012680956,20.8679,20.8736,20.8623,20.8679,22444.1701
2010-03-11 12:25:00,37.18,37.2,37.16,37.19,110649.75872517114,20.8679,20.8792,20.8567,20.8736,110649.7587
2010-03-11 12:30:00,37.19,37.2,37.12,37.15,141622.71350016832,20.8736,20.8792,20.8343,20.8511,141622.7135
2010-03-11 12:35:00,37.15,37.19,37.15,37.19,42195.03983840197,20.8511,20.8736,20.8511,20.8736,42195.0398
2010-03-11 12:40:00,37.19,37.23,37.19,37.23,23678.599483784084,20.8736,20.896,20.8736,20.896,23678.5995
2010-03-11 12:45:00,37.22,37.23,37.2,37.2,75412.41162608012,20.8904,20.896,20.8792,20.8792,75412.4116
2010-03-11 12:50:00,37.2,37.21,37.19,37.2,26484.12074963528,20.8792,20.8848,20.8736,20.8792,26484.1207
2010-03-11 12:55:00,37.2,37.22,37.2,37.2,66659.1852766244,20.8792,20.8904,20.8792,20.8792,66659.1853
2010-03-11 13:00:00,37.21,37.23,37.18,37.19,62507.01380316463,20.8848,20.896,20.8679,20.8736,62507.0138
2010-03-11 13:05:00,37.19,37.19,37.16,37.17,58691.504881607,20.8736,20.8736,20.8567,20.8623,58691.5049
2010-03-11 13:10:00,37.17,37.17,37.12,37.13,66883.62697789249,20.8623,20.8623,20.8343,20.8399,66883.627
2010-03-11 13:15:00,37.13,37.13,37.09,37.1,45786.1070586915,20.8399,20.8399,20.8174,20.823,45786.1071
2010-03-11 13:20:00,37.1,37.11,37.09,37.11,59477.05083604533,20.823,20.8287,20.8174,20.8287,59477.0508
2010-03-11 13:25:00,37.11,37.11,37.05,37.05,58242.62147907081,20.8287,20.8287,20.795,20.795,58242.6215
2010-03-11 13:30:00,37.05,37.17,37.05,37.17,101223.20727191112,20.795,20.8623,20.795,20.8623,101223.2073
2010-03-11 13:35:00,37.16,37.28,37.16,37.27,176074.514644821,20.8567,20.9241,20.8567,20.9185,176074.5146
2010-03-11 13:40:00,37.27,37.35,37.24,37.35,154864.77387498596,20.9185,20.9634,20.9016,20.9634,154864.7739
2010-03-11 13:45:00,37.35,37.38,37.35,37.38,72606.89036022892,20.9634,20.9802,20.9634,20.9802,72606.8904
2010-03-11 13:50:00,37.37,37.38,37.35,37.36,79564.58309953989,20.9746,20.9802,20.9634,20.969,79564.5831
2010-03-11 13:55:00,37.37,37.38,37.36,37.37,53417.124901806754,20.9746,20.9802,20.969,20.9746,53417.1249
2010-03-11 14:00:00,37.38,37.38,37.33,37.33,62955.897205700814,20.9802,20.9802,20.9521,20.9521,62955.8972
2010-03-11 14:05:00,37.33,37.35,37.26,37.27,55212.65851195152,20.9521,20.9634,20.9128,20.9185,55212.6585
2010-03-11 14:10:00,37.26,37.31,37.26,37.31,44663.89855235103,20.9128,20.9409,20.9128,20.9409,44663.8986
2010-03-11 14:15:00,37.32,37.33,37.27,37.31,35798.45135226125,20.9465,20.9521,20.9185,20.9409,35798.4514
2010-03-11 14:20:00,37.31,37.32,37.29,37.3,11334.305914038829,20.9409,20.9465,20.9297,20.9353,11334.3059
2010-03-11 14:25:00,37.3,37.34,37.26,37.29,46796.094714397936,20.9353,20.9578,20.9128,20.9297,46796.0947
2010-03-11 14:30:00,37.3,37.32,37.26,37.3,72943.55291213107,20.9353,20.9465,20.9128,20.9353,72943.5529
2010-03-11 14:35:00,37.29,37.37,37.26,37.34,117719.67231511614,20.9297,20.9746,20.9128,20.9578,117719.6723
2010-03-11 14:40:00,37.33,37.37,37.3,37.35,49826.05768151722,20.9521,20.9746,20.9353,20.9634,49826.0577
2010-03-11 14:45:00,37.35,37.37,37.34,37.34,28616.31691168219,20.9634,20.9746,20.9578,20.9578,28616.3169
2010-03-11 14:50:00,37.33,37.34,37.29,37.29,18179.777802715744,20.9521,20.9578,20.9297,20.9297,18179.7778
2010-03-11 14:55:00,37.29,37.3,37.26,37.26,34900.68454718887,20.9297,20.9353,20.9128,20.9128,34900.6845
2010-03-11 15:00:00,37.26,37.32,37.26,37.31,48928.29087644485,20.9128,20.9465,20.9128,20.9409,48928.2909
2010-03-11 15:05:00,37.31,37.38,37.3,37.37,52182.69554483223,20.9409,20.9802,20.9353,20.9746,52182.6955
2010-03-11 15:10:00,37.37,37.44,37.37,37.4,98305.46515542587,20.9746,21.0139,20.9746,20.9914,98305.4652
2010-03-11 15:15:00,37.41,37.47,37.4,37.44,93928.851980698,20.997,21.0307,20.9914,21.0139,93928.852
2010-03-11 15:20:00,37.44,37.47,37.44,37.47,78891.2579957356,21.0139,21.0307,21.0139,21.0307,78891.258
2010-03-11 15:25:00,37.46,37.52,37.44,37.52,83492.31287173157,21.0251,21.0588,21.0139,21.0588,83492.3129
2010-03-11 15:30:00,37.52,37.56,37.51,37.56,155538.09897879025,21.0588,21.0812,21.0532,21.0812,155538.099
2010-03-11 15:35:00,37.56,37.59,37.52,37.58,136236.11266973402,21.0812,21.0981,21.0588,21.0925,136236.1127
2010-03-11 15:40:00,37.58,37.59,37.52,37.58,161934.68746493096,21.0925,21.0981,21.0588,21.0925,161934.6875
2010-03-11 15:45:00,37.59,37.62,37.58,37.6,147682.6394344069,21.0981,21.1149,21.0925,21.1037,147682.6394
2010-03-11 15:50:00,37.6,37.68,37.6,37.64,211760.7451464482,21.1037,21.1486,21.1037,21.1261,211760.7451
2010-03-11 15:55:00,37.63,37.74,37.6,37.7,495679.49725058913,21.1205,21.1823,21.1037,21.1598,495679.4973
2010-03-12 09:30:00,38.01,38.09,37.87,37.9,147458.1977331388,21.3338,21.3787,21.2552,21.2721,147458.1977
2010-03-12 09:35:00,37.91,38.09,37.91,38.09,164291.325328246,21.2777,21.3787,21.2777,21.3787,164291.3253
2010-03-12 09:40:00,38.09,38.26,38.07,38.23,199640.89327797104,21.3787,21.4741,21.3675,21.4573,199640.8933
2010-03-12 09:45:00,38.24,38.24,38.09,38.12,108966.44596566042,21.4629,21.4629,21.3787,21.3955,108966.446
2010-03-12 09:50:00,38.12,38.19,38.12,38.13,77320.16608685894,21.3955,21.4348,21.3955,21.4012,77320.1661
2010-03-12 09:55:00,38.13,38.17,38.05,38.12,84277.8588261699,21.4012,21.4236,21.3563,21.3955,84277.8588
2010-03-12 10:00:00,38.12,38.15,37.94,38.01,142969.3637077769,21.3955,21.4124,21.2945,21.3338,142969.3637
2010-03-12 10:05:00,38.01,38.07,38.01,38.03,154303.66962181573,21.3338,21.3675,21.3338,21.345,154303.6696
2010-03-12 10:10:00,38.02,38.06,37.89,37.91,135226.1250140276,21.3394,21.3619,21.2664,21.2777,135226.125
2010-03-12 10:15:00,37.91,37.92,37.77,37.83,126024.01526203568,21.2777,21.2833,21.1991,21.2328,126024.0153
2010-03-12 10:20:00,37.83,37.86,37.76,37.85,52070.47469419818,21.2328,21.2496,21.1935,21.244,52070.4747
2010-03-12 10:25:00,37.84,37.85,37.74,37.82,50387.161934687465,21.2384,21.244,21.1823,21.2272,50387.1619
2010-03-12 10:30:00,37.83,37.85,37.74,37.84,73729.0988665694,21.2328,21.244,21.1823,21.2384,73729.0989
2010-03-12 10:35:00,37.83,37.93,37.8,37.9,80799.01245651442,21.2328,21.2889,21.2159,21.2721,80799.0125
2010-03-12 10:40:00,37.9,37.92,37.79,37.81,41185.052182695545,21.2721,21.2833,21.2103,21.2215,41185.0522
2010-03-12 10:45:00,37.81,37.82,37.65,37.68,60711.48019301986,21.2215,21.2272,21.1317,21.1486,60711.4802
2010-03-12 10:50:00,37.68,37.76,37.67,37.72,36022.89305352934,21.1486,21.1935,21.143,21.171,36022.8931
2010-03-12 10:55:00,37.72,37.75,37.69,37.73,58467.0631803389,21.171,21.1879,21.1542,21.1766,58467.0632
2010-03-12 11:00:00,37.73,37.75,37.69,37.75,47806.08237010436,21.1766,21.1879,21.1542,21.1879,47806.0824
2010-03-12 11:05:00,37.76,37.79,37.74,37.74,42195.03983840197,21.1935,21.2103,21.1823,21.1823,42195.0398
2010-03-12 11:10:00,37.75,37.79,37.72,37.76,48254.96577264056,21.1879,21.2103,21.171,21.1935,48254.9658
2010-03-12 11:15:00,37.77,37.85,37.75,37.85,40736.16878015935,21.1991,21.244,21.1879,21.244,40736.1688
2010-03-12 11:20:00,37.85,37.85,37.77,37.77,48591.6283245427,21.244,21.244,21.1991,21.1991,48591.6283
2010-03-12 11:25:00,37.76,37.79,37.68,37.72,52182.69554483223,21.1935,21.2103,21.1486,21.171,52182.6955
2010-03-12 11:30:00,37.71,37.77,37.68,37.76,78779.03714510155,21.1654,21.1991,21.1486,21.1935,78779.0371
2010-03-12 11:35:00,37.76,37.81,37.76,37.8,42756.14409157221,21.1935,21.2215,21.1935,21.2159,42756.1441
2010-03-12 11:40:00,37.8,37.81,37.74,37.77,37032.880709235775,21.2159,21.2215,21.1823,21.1991,37032.8807
2010-03-12 11:45:00,37.76,37.77,37.73,37.76,30075.18796992481,21.1935,21.1991,21.1766,21.1935,30075.188
2010-03-12 11:50:00,37.75,37.76,37.69,37.69,46459.43216249579,21.1879,21.1935,21.1542,21.1542,46459.4322
2010-03-12 11:55:00,37.69,37.75,37.68,37.73,42756.14409157221,21.1542,21.1879,21.1486,21.1766,42756.1441
2010-03-12 12:00:00,37.72,37.73,37.68,37.72,44327.23600044888,21.171,21.1766,21.1486,21.171,44327.236
2010-03-12 12:05:00,37.72,37.75,37.66,37.68,61833.68869936034,21.171,21.1879,21.1374,21.1486,61833.6887
2010-03-12 12:10:00,37.68,37.71,37.68,37.68,35574.00965099315,21.1486,21.1654,21.1486,21.1486,35574.0097
2010-03-12 12:15:00,37.68,37.68,37.65,37.67,48928.29087644485,21.1486,21.1486,21.1317,21.143,48928.2909
2010-03-12 12:20:00,37.66,37.75,37.63,37.74,61497.02614745819,21.1374,21.1879,21.1205,21.1823,61497.0261
2010-03-12 12:25:00,37.74,37.75,37.69,37.71,32319.604982605768,21.1823,21.1879,21.1542,21.1654,32319.605
2010-03-12 12:30:00,37.69,37.71,37.57,37.58,76646.84098305464,21.1542,21.1654,21.0868,21.0925,76646.841
2010-03-12 12:35:00,37.58,37.62,37.56,37.58,59477.05083604533,21.0925,21.1149,21.0812,21.0925,59477.0508
2010-03-12 12:40:00,37.58,37.68,37.58,37.66,30299.629671192903,21.0925,21.1486,21.0925,21.1374,30299.6297
2010-03-12 12:45:00,37.66,37.68,37.62,37.65,42195.03983840197,21.1374,21.1486,21.1149,21.1317,42195.0398
2010-03-12 12:50:00,37.66,37.69,37.61,37.68,75749.07417798227,21.1374,21.1542,21.1093,21.1486,75749.0742
2010-03-12 12:55:00,37.68,37.7,37.65,37.7,35125.12624845696,21.1486,21.1598,21.1317,21.1598,35125.1262
2010-03-12 13:00:00,37.7,37.72,37.68,37.7,23117.495230613848,21.1598,21.171,21.1486,21.1598,23117.4952
2010-03-12 13:05:00,37.71,37.77,37.7,37.76,46010.5487599596,21.1654,21.1991,21.1598,21.1935,46010.5488
2010-03-12 13:10:00,37.77,37.84,37.76,37.81,33778.476040848385,21.1991,21.2384,21.1935,21.2215,33778.476
2010-03-12 13:15:00,37.8,37.8,37.76,37.76,30524.071372461003,21.2159,21.2159,21.1935,21.1935,30524.0714
2010-03-12 13:20:00,37.76,37.78,37.76,37.76,31870.72158006957,21.1935,21.2047,21.1935,21.1935,31870.7216
2010-03-12 13:25:00,37.76,37.79,37.72,37.74,31309.617326899337,21.1935,21.2103,21.171,21.1823,31309.6173
2010-03-12 13:30:00,37.75,37.77,37.72,37.76,22556.390977443607,21.1879,21.1991,21.171,21.1935,22556.391
2010-03-12 13:35:00,37.76,37.81,37.76,37.79,26371.89989900124,21.1935,21.2215,21.1935,21.2103,26371.8999
2010-03-12 13:40:00,37.79,37.86,37.79,37.83,39052.85602064864,21.2103,21.2496,21.2103,21.2328,39052.856
2010-03-12 13:45:00,37.83,37.83,37.77,37.81,29626.30456738862,21.2328,21.2328,21.1991,21.2215,29626.3046
2010-03-12 13:50:00,37.8,37.82,37.76,37.78,35125.12624845696,21.2159,21.2272,21.1935,21.2047,35125.1262
2010-03-12 13:55:00,37.77,37.78,37.72,37.76,63965.88486140725,21.1991,21.2047,21.171,21.1935,63965.8849
2010-03-12 14:00:00,37.76,37.77,37.68,37.69,117944.11401638424,21.1935,21.1991,21.1486,21.1542,117944.114
2010-03-12 14:05:00,37.69,37.72,37.67,37.7,50499.38278532151,21.1542,21.171,21.143,21.1598,50499.3828
2010-03-12 14:10:00,37.7,37.7,37.65,37.67,50162.72023341936,21.1598,21.1598,21.1317,21.143,50162.7202
2010-03-12 14:15:00,37.66,37.68,37.66,37.68,25249.69139266076,21.1374,21.1486,21.1374,21.1486,25249.6914
2010-03-12 14:20:00,37.68,37.68,37.61,37.61,47693.86151947032,21.1486,21.1486,21.1093,21.1093,47693.8615
2010-03-12 14:25:00,37.61,37.61,37.54,37.56,67332.51038042868,21.1093,21.1093,21.07,21.0812,67332.5104
2010-03-12 14:30:00,37.56,37.58,37.55,37.57,49489.39512961508,21.0812,21.0925,21.0756,21.0868,49489.3951
2010-03-12 14:35:00,37.57,37.57,37.46,37.47,87644.48434519133,21.0868,21.0868,21.0251,21.0307,87644.4843
2010-03-12 14:40:00,37.47,37.53,37.44,37.49,84502.300527438,21.0307,21.0644,21.0139,21.0419,84502.3005
2010-03-12 14:45:00,37.49,37.49,37.41,37.42,199192.0098754349,21.0419,21.0419,20.997,21.0027,199192.0099
2010-03-12 14:50:00,37.42,37.47,37.38,37.44,78891.2579957356,21.0027,21.0307,20.9802,21.0139,78891.258
2010-03-12 14:55:00,37.44,37.52,37.44,37.48,55212.65851195152,21.0139,21.0588,21.0139,21.0363,55212.6585
2010-03-12 15:00:00,37.48,37.52,37.47,37.5,60038.15508921557,21.0363,21.0588,21.0307,21.0476,60038.1551
2010-03-12 15:05:00,37.5,37.51,37.44,37.49,62282.57210189653,21.0476,21.0532,21.0139,21.0419,62282.5721
2010-03-12 15:10:00,37.49,37.49,37.44,37.44,69913.58994501177,21.0419,21.0419,21.0139,21.0139,69913.5899
2010-03-12 15:15:00,37.43,37.44,37.35,37.42,122545.1688923802,21.0083,21.0139,20.9634,21.0027,122545.1689
2010-03-12 15:20:00,37.43,37.43,37.36,37.43,96509.93154528111,21.0083,21.0083,20.969,21.0083,96509.9315
2010-03-12 15:25:00,37.43,37.44,37.39,37.39,73055.77376276512,21.0083,21.0139,20.9858,20.9858,73055.7738
2010-03-12 15:30:00,37.39,37.47,37.37,37.47,185164.4035461789,20.9858,21.0307,20.9746,21.0307,185164.4035
2010-03-12 15:35:00,37.47,37.5,37.45,37.46,78105.71204129727,21.0307,21.0476,21.0195,21.0251,78105.712
2010-03-12 15:40:00,37.47,37.52,37.46,37.5,151610.36920659858,21.0307,21.0588,21.0251,21.0476,151610.3692
2010-03-12 15:45:00,37.5,37.61,37.5,37.61,163842.44192570978,21.0476,21.1093,21.0476,21.1093,163842.4419
2010-03-12 15:50:00,37.61,37.61,37.53,37.56,150824.82325216025,21.1093,21.1093,21.0644,21.0812,150824.8233
2010-03-12 15:55:00,37.55,37.56,37.5,37.54,206374.1443160139,21.0756,21.0812,21.0476,21.07,206374.1443
2010-03-15 09:30:00,37.4,37.76,37.4,37.6,136572.77522163617,20.9914,21.1935,20.9914,21.1037,136572.7752
2010-03-15 09:35:00,37.63,37.64,37.46,37.49,77881.27034002918,21.1205,21.1261,21.0251,21.0419,77881.2703
2010-03-15 09:40:00,37.47,37.71,37.45,37.68,52743.79979800247,21.0307,21.1654,21.0195,21.1486,52743.7998
2010-03-15 09:45:00,37.68,37.83,37.68,37.79,64975.87251711368,21.1486,21.2328,21.1486,21.2103,64975.8725
2010-03-15 09:50:00,37.8,37.88,37.78,37.79,49264.95342834698,21.2159,21.2608,21.2047,21.2103,49264.9534
2010-03-15 09:55:00,37.8,37.83,37.6,37.62,76646.84098305464,21.2159,21.2328,21.1037,21.1149,76646.841
2010-03-15 10:00:00,37.61,37.66,37.56,37.62,49040.51172707889,21.1093,21.1374,21.0812,21.1149,49040.5117
2010-03-15 10:05:00,37.61,37.62,37.52,37.58,77095.72438559085,21.1093,21.1149,21.0588,21.0925,77095.7244
2010-03-15 10:10:00,37.56,37.58,37.52,37.54,87981.14689709348,21.0812,21.0925,21.0588,21.07,87981.1469
2010-03-15 10:15:00,37.54,37.58,37.5,37.57,141286.05094826617,21.07,21.0925,21.0476,21.0868,141286.0509
2010-03-15 10:20:00,37.58,37.65,37.58,37.59,47918.30322073841,21.0925,21.1317,21.0925,21.0981,47918.3032
2010-03-15 10:25:00,37.6,37.65,37.54,37.61,63853.6640107732,21.1037,21.1317,21.07,21.1093,63853.664
2010-03-15 10:30:00,37.63,37.63,37.54,37.59,63853.6640107732,21.1205,21.1205,21.07,21.0981,63853.664
2010-03-15 10:35:00,37.6,37.6,37.57,37.57,72382.44865896083,21.1037,21.1037,21.0868,21.0868,72382.4487
2010-03-15 10:40:00,37.58,37.59,37.56,37.56,22331.94927617552,21.0925,21.0981,21.0812,21.0812,22331.9493
2010-03-15 10:45:00,37.56,37.6,37.54,37.58,34227.35944338458,21.0812,21.1037,21.07,21.0925,34227.3594
2010-03-15 10:50:00,37.57,37.6,37.56,37.58,46122.76961059365,21.0868,21.1037,21.0812,21.0925,46122.7696
2010-03-15 10:55:00,37.57,37.59,37.54,37.55,31085.17562563124,21.0868,21.0981,21.07,21.0756,31085.1756
2010-03-15 11:00:00,37.56,37.58,37.47,37.48,33441.813488946245,21.0812,21.0925,21.0307,21.0363,33441.8135
2010-03-15 11:05:00,37.47,37.49,37.43,37.45,90674.44731231064,21.0307,21.0419,21.0083,21.0195,90674.4473
2010-03-15 11:10:00,37.45,37.46,37.43,37.44,65985.8601728201,21.0195,21.0251,21.0083,21.0139,65985.8602
2010-03-15 11:15:00,37.44,37.45,37.35,37.37,200763.1017843116,21.0139,21.0195,20.9634,20.9746,200763.1018
2010-03-15 11:20:00,37.37,37.38,37.33,37.35,154864.77387498596,20.9746,20.9802,20.9521,20.9634,154864.7739
2010-03-15 11:25:00,37.35,37.35,37.27,37.27,100325.44046683871,20.9634,20.9634,20.9185,20.9185,100325.4405
2010-03-15 11:30:00,37.27,37.28,37.2,37.26,103579.84513522612,20.9185,20.9241,20.8792,20.9128,103579.8451
2010-03-15 11:35:00,37.26,37.27,37.21,37.22,69801.36909437773,20.9128,20.9185,20.8848,20.8904,69801.3691
2010-03-15 11:40:00,37.21,37.25,37.16,37.24,106946.47065424756,20.8848,20.9072,20.8567,20.9016,106946.4707
2010-03-15 11:45:00,37.24,37.26,37.23,37.24,38155.08921557625,20.9016,20.9128,20.896,20.9016,38155.0892
2010-03-15 11:50:00,37.24,37.25,37.11,37.11,121871.8437885759,20.9016,20.9072,20.8287,20.8287,121871.8438
2010-03-15 11:55:00,37.11,37.19,37.11,37.19,57793.73807653462,20.8287,20.8736,20.8287,20.8736,57793.7381
2010-03-15 12:00:00,37.19,37.19,37.13,37.14,40511.72707889126,20.8736,20.8736,20.8399,20.8455,40511.7271
2010-03-15 12:05:00,37.14,37.15,37.13,37.14,49264.95342834698,20.8455,20.8511,20.8399,20.8455,49264.9534
2010-03-15 12:10:00,37.14,37.2,37.13,37.19,89664.45965660419,20.8455,20.8792,20.8399,20.8736,89664.4597
2010-03-15 12:15:00,37.19,37.22,37.19,37.2,54090.45000561104,20.8736,20.8904,20.8736,20.8792,54090.45
2010-03-15 12:20:00,37.2,37.2,37.16,37.16,76422.39928178655,20.8792,20.8792,20.8567,20.8567,76422.3993
2010-03-15 12:25:00,37.16,37.19,37.15,37.17,43990.57344854674,20.8567,20.8736,20.8511,20.8623,43990.5734
2010-03-15 12:30:00,37.18,37.21,37.18,37.21,52070.47469419818,20.8679,20.8848,20.8679,20.8848,52070.4747
2010-03-15 12:35:00,37.21,37.24,37.2,37.2,56895.97127146224,20.8848,20.9016,20.8792,20.8792,56895.9713
2010-03-15 12:40:00,37.2,37.24,37.2,37.21,66210.3018740882,20.8792,20.9016,20.8792,20.8848,66210.3019
2010-03-15 12:45:00,37.2,37.22,37.19,37.2,66546.96442599034,20.8792,20.8904,20.8736,20.8792,66546.9644
2010-03-15 12:50:00,37.19,37.27,37.19,37.27,70923.57760071821,20.8736,20.9185,20.8736,20.9185,70923.5776
2010-03-15 12:55:00,37.27,37.35,37.27,37.32,55661.54191448771,20.9185,20.9634,20.9185,20.9465,55661.5419
2010-03-15 13:00:00,37.32,37.33,37.25,37.26,42980.58579284031,20.9465,20.9521,20.9072,20.9128,42980.5858
2010-03-15 13:05:00,37.27,37.29,37.26,37.29,32992.93008641005,20.9185,20.9297,20.9128,20.9297,32992.9301
2010-03-15 13:10:00,37.29,37.34,37.29,37.33,46010.5487599596,20.9297,20.9578,20.9297,20.9521,46010.5488
2010-03-15 13:15:00,37.33,37.35,37.28,37.29,62507.01380316463,20.9521,20.9634,20.9241,20.9297,62507.0138
2010-03-15 13:20:00,37.29,37.36,37.29,37.33,50162.72023341936,20.9297,20.969,20.9297,20.9521,50162.7202
2010-03-15 13:25:00,37.33,37.34,37.28,37.29,24464.145438222426,20.9521,20.9578,20.9241,20.9297,24464.1454
2010-03-15 13:30:00,37.3,37.34,37.29,37.34,29065.20031421838,20.9353,20.9578,20.9297,20.9578,29065.2003
2010-03-15 13:35:00,37.34,37.35,37.32,37.33,40175.06452698911,20.9578,20.9634,20.9465,20.9521,40175.0645
2010-03-15 13:40:00,37.33,37.35,37.29,37.29,231736.0565593087,20.9521,20.9634,20.9297,20.9297,231736.0566
2010-03-15 13:45:00,37.29,37.29,37.27,37.28,20760.85736729884,20.9297,20.9297,20.9185,20.9241,20760.8574
2010-03-15 13:50:00,37.28,37.31,37.27,37.3,58467.0631803389,20.9241,20.9409,20.9185,20.9353,58467.0632
2010-03-15 13:55:00,37.29,37.34,37.29,37.32,69352.48569184155,20.9297,20.9578,20.9297,20.9465,69352.4857
2010-03-15 14:00:00,37.33,37.34,37.27,37.33,58354.84232970486,20.9521,20.9578,20.9185,20.9521,58354.8423
2010-03-15 14:05:00,37.33,37.34,37.22,37.24,120525.19358096732,20.9521,20.9578,20.8904,20.9016,120525.1936
2010-03-15 14:10:00,37.24,37.27,37.24,37.25,70362.47334754797,20.9016,20.9185,20.9016,20.9072,70362.4733
2010-03-15 14:15:00,37.25,37.26,37.22,37.25,37818.42666367411,20.9072,20.9128,20.8904,20.9072,37818.4267
2010-03-15 14:20:00,37.25,37.3,37.25,37.28,54427.11255751318,20.9072,20.9353,20.9072,20.9241,54427.1126
2010-03-15 14:25:00,37.28,37.3,37.27,37.27,36471.776456065534,20.9241,20.9353,20.9185,20.9185,36471.7765
2010-03-15 14:30:00,37.27,37.32,37.26,37.26,84165.63797553585,20.9185,20.9465,20.9128,20.9128,84165.638
2010-03-15 14:35:00,37.27,37.3,37.24,37.28,129166.19907978902,20.9185,20.9353,20.9016,20.9241,129166.1991
2010-03-15 14:40:00,37.29,37.31,37.26,37.31,97744.36090225563,20.9297,20.9409,20.9128,20.9409,97744.3609
2010-03-15 14:45:00,37.31,37.4,37.31,37.4,46010.5487599596,20.9409,20.9914,20.9409,20.9914,46010.5488
2010-03-15 14:50:00,37.4,37.45,37.4,37.44,44439.45685108293,20.9914,21.0195,20.9914,21.0139,44439.4569
2010-03-15 14:55:00,37.44,37.44,37.41,37.41,35798.45135226125,21.0139,21.0139,20.997,20.997,35798.4514
2010-03-15 15:00:00,37.43,37.43,37.36,37.39,59140.38828414319,21.0083,21.0083,20.969,20.9858,59140.3883
2010-03-15 15:05:00,37.4,37.44,37.4,37.43,106273.14555044328,20.9914,21.0139,20.9914,21.0083,106273.1456
2010-03-15 15:10:00,37.43,37.57,37.42,37.5,171361.238918191,21.0083,21.0868,21.0027,21.0476,171361.2389
2010-03-15 15:15:00,37.49,37.54,37.49,37.52,52294.91639546627,21.0419,21.07,21.0419,21.0588,52294.9164
2010-03-15 15:20:00,37.53,37.57,37.52,37.53,46908.31556503198,21.0644,21.0868,21.0588,21.0644,46908.3156
2010-03-15 15:25:00,37.53,37.55,37.51,37.52,112894.17573785209,21.0644,21.0756,21.0532,21.0588,112894.1757
2010-03-15 15:30:00,37.51,37.52,37.48,37.48,142744.9220065088,21.0532,21.0588,21.0363,21.0363,142744.922
2010-03-15 15:35:00,37.48,37.51,37.45,37.5,94938.83963640445,21.0363,21.0532,21.0195,21.0476,94938.8396
2010-03-15 15:40:00,37.51,37.58,37.5,37.58,68005.83548423297,21.0532,21.0925,21.0476,21.0925,68005.8355
2010-03-15 15:45:00,37.58,37.79,37.58,37.79,265290.090898889,21.0925,21.2103,21.0925,21.2103,265290.0909
2010-03-15 15:50:00,37.79,37.8,37.63,37.64,174503.42273594433,21.2103,21.2159,21.1205,21.1261,174503.4227
2010-03-15 15:55:00,37.63,37.66,37.63,37.65,165974.6380877567,21.1205,21.1374,21.1205,21.1317,165974.6381
2010-03-16 09:30:00,37.6,37.97,37.6,37.76,72494.66950959488,21.1037,21.3113,21.1037,21.1935,72494.6695
2010-03-16 09:35:00,37.76,37.82,37.63,37.66,55773.76276512176,21.1935,21.2272,21.1205,21.1374,55773.7628
2010-03-16 09:40:00,37.64,37.79,37.61,37.78,53192.68320053866,21.1261,21.2103,21.1093,21.2047,53192.6832
2010-03-16 09:45:00,37.79,37.82,37.63,37.66,73392.43631466725,21.2103,21.2272,21.1205,21.1374,73392.4363
2010-03-16 09:50:00,37.67,37.67,37.6,37.62,30972.9547749972,21.143,21.143,21.1037,21.1149,30972.9548
2010-03-16 09:55:00,37.62,37.65,37.52,37.6,80013.46650207609,21.1149,21.1317,21.0588,21.1037,80013.4665
2010-03-16 10:00:00,37.6,37.66,37.6,37.65,58354.84232970486,21.1037,21.1374,21.1037,21.1317,58354.8423
2010-03-16 10:05:00,37.65,37.72,37.64,37.7,38042.8683649422,21.1317,21.171,21.1261,21.1598,38042.8684
2010-03-16 10:10:00,37.71,37.72,37.67,37.69,38940.63517001459,21.1654,21.171,21.143,21.1542,38940.6352
2010-03-16 10:15:00,37.68,37.69,37.58,37.6,192683.20053866008,21.1486,21.1542,21.0925,21.1037,192683.2005
2010-03-16 10:20:00,37.6,37.6,37.53,37.6,44888.34025361912,21.1037,21.1037,21.0644,21.1037,44888.3403
2010-03-16 10:25:00,37.59,37.6,37.55,37.58,46347.21131186174,21.0981,21.1037,21.0756,21.0925,46347.2113
2010-03-16 10:30:00,37.58,37.6,37.57,37.6,39052.85602064864,21.0925,21.1037,21.0868,21.1037,39052.856
2010-03-16 10:35:00,37.6,37.6,37.54,37.54,72494.66950959488,21.1037,21.1037,21.07,21.07,72494.6695
2010-03-16 10:40:00,37.55,37.61,37.54,37.6,38379.53091684435,21.0756,21.1093,21.07,21.1037,38379.5309
2010-03-16 10:45:00,37.6,37.6,37.58,37.59,42082.818987767925,21.1037,21.1037,21.0925,21.0981,42082.819
2010-03-16 10:50:00,37.59,37.59,37.53,37.56,35798.45135226125,21.0981,21.0981,21.0644,21.0812,35798.4514
2010-03-16 10:55:00,37.58,37.62,37.57,37.6,106946.47065424756,21.0925,21.1149,21.0868,21.1037,106946.4707
2010-03-16 11:00:00,37.6,37.68,37.6,37.68,70025.81079564583,21.1037,21.1486,21.1037,21.1486,70025.8108
2010-03-16 11:05:00,37.68,37.73,37.68,37.69,52743.79979800247,21.1486,21.1766,21.1486,21.1542,52743.7998
2010-03-16 11:10:00,37.7,37.76,37.69,37.73,38828.414319380536,21.1598,21.1935,21.1542,21.1766,38828.4143
2010-03-16 11:15:00,37.74,37.75,37.68,37.68,38267.3100662103,21.1823,21.1879,21.1486,21.1486,38267.3101
2010-03-16 11:20:00,37.69,37.75,37.68,37.73,47020.53641566603,21.1542,21.1879,21.1486,21.1766,47020.5364
2010-03-16 11:25:00,37.74,37.79,37.73,37.79,46122.76961059365,21.1823,21.2103,21.1766,21.2103,46122.7696
2010-03-16 11:30:00,37.79,37.81,37.76,37.78,38828.414319380536,21.2103,21.2215,21.1935,21.2047,38828.4143
2010-03-16 11:35:00,37.78,37.78,37.68,37.69,46796.094714397936,21.2047,21.2047,21.1486,21.1542,46796.0947
2010-03-16 11:40:00,37.7,37.76,37.69,37.74,26484.12074963528,21.1598,21.1935,21.1542,21.1823,26484.1207
2010-03-16 11:45:00,37.74,37.81,37.74,37.78,58467.0631803389,21.1823,21.2215,21.1823,21.2047,58467.0632
2010-03-16 11:50:00,37.77,37.78,37.73,37.74,22444.17012680956,21.1991,21.2047,21.1766,21.1823,22444.1701
2010-03-16 11:55:00,37.75,37.78,37.74,37.77,23678.599483784084,21.1879,21.2047,21.1823,21.1991,23678.5995
2010-03-16 12:00:00,37.77,37.8,37.76,37.77,17955.336101447647,21.1991,21.2159,21.1935,21.1991,17955.3361
2010-03-16 12:05:00,37.78,37.84,37.77,37.84,66434.7435753563,21.2047,21.2384,21.1991,21.2384,66434.7436
2010-03-16 12:10:00,37.84,37.87,37.83,37.84,27269.666704073614,21.2384,21.2552,21.2328,21.2384,27269.6667
2010-03-16 12:15:00,37.85,37.9,37.84,37.89,46347.21131186174,21.244,21.2721,21.2384,21.2664,46347.2113
2010-03-16 12:20:00,37.89,37.89,37.77,37.78,28952.97946358433,21.2664,21.2664,21.1991,21.2047,28952.9795
2010-03-16 12:25:00,37.77,37.84,37.77,37.84,21209.74076983504,21.1991,21.2384,21.1991,21.2384,21209.7408
2010-03-16 12:30:00,37.83,37.85,37.8,37.8,28952.97946358433,21.2328,21.244,21.2159,21.2159,28952.9795
2010-03-16 12:35:00,37.79,37.8,37.7,37.72,61945.90954999439,21.2103,21.2159,21.1598,21.171,61945.9095
2010-03-16 12:40:00,37.72,37.78,37.72,37.76,13578.722926719784,21.171,21.2047,21.171,21.1935,13578.7229
2010-03-16 12:45:00,37.76,37.78,37.74,37.78,20087.532263494555,21.1935,21.2047,21.1823,21.2047,20087.5323
2010-03-16 12:50:00,37.78,37.78,37.72,37.72,17506.452698911457,21.2047,21.2047,21.171,21.171,17506.4527
2010-03-16 12:55:00,37.72,37.77,37.72,37.76,26035.23734709909,21.171,21.1991,21.171,21.1935,26035.2373
2010-03-16 13:00:00,37.77,37.78,37.73,37.73,24688.587139490515,21.1991,21.2047,21.1766,21.1766,24688.5871
2010-03-16 13:05:00,37.73,37.78,37.72,37.77,18291.99865334979,21.1766,21.2047,21.171,21.1991,18291.9987
2010-03-16 13:10:00,37.77,37.8,37.76,37.78,27494.10840534171,21.1991,21.2159,21.1935,21.2047,27494.1084
2010-03-16 13:15:00,37.78,37.8,37.76,37.77,13017.618673549545,21.2047,21.2159,21.1935,21.1991,13017.6187
2010-03-16 13:20:00,37.76,37.76,37.7,37.7,17057.569296375266,21.1935,21.1935,21.1598,21.1598,17057.5693
2010-03-16 13:25:00,37.7,37.71,37.68,37.71,20087.532263494555,21.1598,21.1654,21.1486,21.1654,20087.5323
2010-03-16 13:30:00,37.69,37.71,37.68,37.69,27942.9918078779,21.1542,21.1654,21.1486,21.1542,27942.9918
2010-03-16 13:35:00,37.69,37.72,37.67,37.72,41633.93558523173,21.1542,21.171,21.143,21.171,41633.9356
2010-03-16 13:40:00,37.72,37.74,37.71,37.71,16272.02334193693,21.171,21.1823,21.1654,21.1654,16272.0233
2010-03-16 13:45:00,37.71,37.73,37.68,37.68,28391.87521041409,21.1654,21.1766,21.1486,21.1486,28391.8752
2010-03-16 13:50:00,37.67,37.68,37.63,37.67,40511.72707889126,21.143,21.1486,21.1205,21.143,40511.7271
2010-03-16 13:55:00,37.66,37.74,37.65,37.74,26371.89989900124,21.1374,21.1823,21.1317,21.1823,26371.8999
2010-03-16 14:00:00,37.73,37.75,37.68,37.68,32880.709235776005,21.1766,21.1879,21.1486,21.1486,32880.7092
2010-03-16 14:05:00,37.68,37.68,37.65,37.65,27045.22500280552,21.1486,21.1486,21.1317,21.1317,27045.225
2010-03-16 14:10:00,37.65,37.81,37.65,37.79,36135.113904163394,21.1317,21.2215,21.1317,21.2103,36135.1139
2010-03-16 14:15:00,37.78,37.86,37.78,37.85,37032.880709235775,21.2047,21.2496,21.2047,21.244,37032.8807
2010-03-16 14:20:00,37.85,37.98,37.85,37.95,83492.31287173157,21.244,21.317,21.244,21.3001,83492.3129
2010-03-16 14:25:00,37.96,37.96,37.9,37.9,53080.46234990461,21.3057,21.3057,21.2721,21.2721,53080.4623
2010-03-16 14:30:00,37.9,37.91,37.85,37.86,51846.032992930086,21.2721,21.2777,21.244,21.2496,51846.033
2010-03-16 14:35:00,37.87,37.88,37.78,37.81,57008.19212209628,21.2552,21.2608,21.2047,21.2215,57008.1921
2010-03-16 14:40:00,37.8,37.81,37.69,37.71,102906.52003142184,21.2159,21.2215,21.1542,21.1654,102906.52
2010-03-16 14:45:00,37.71,37.82,37.7,37.81,129951.74503422737,21.1654,21.2272,21.1598,21.2215,129951.745
2010-03-16 14:50:00,37.81,37.87,37.78,37.87,59589.271686679385,21.2215,21.2552,21.2047,21.2552,59589.2717
2010-03-16 14:55:00,37.86,37.95,37.86,37.93,55212.65851195152,21.2496,21.3001,21.2496,21.2889,55212.6585
2010-03-16 15:00:00,37.94,37.97,37.9,37.9,57008.19212209628,21.2945,21.3113,21.2721,21.2721,57008.1921
2010-03-16 15:05:00,37.9,37.9,37.77,37.78,173942.31848277408,21.2721,21.2721,21.1991,21.2047,173942.3185
2010-03-16 15:10:00,37.79,37.85,37.78,37.85,87644.48434519133,21.2103,21.244,21.2047,21.244,87644.4843
2010-03-16 15:15:00,37.85,37.88,37.83,37.83,120861.85613286948,21.244,21.2608,21.2328,21.2328,120861.8561
2010-03-16 15:20:00,37.83,37.86,37.8,37.85,160588.0372573224,21.2328,21.2496,21.2159,21.244,160588.0373
2010-03-16 15:25:00,37.86,37.91,37.85,37.87,68230.27718550107,21.2496,21.2777,21.244,21.2552,68230.2772
2010-03-16 15:30:00,37.86,37.9,37.83,37.87,103130.96173268992,21.2496,21.2721,21.2328,21.2552,103130.9617
2010-03-16 15:35:00,37.86,37.9,37.86,37.89,59252.60913477724,21.2496,21.2721,21.2496,21.2664,59252.6091
2010-03-16 15:40:00,37.89,37.95,37.86,37.88,132532.82459881046,21.2664,21.3001,21.2496,21.2608,132532.8246
2010-03-16 15:45:00,37.89,37.99,37.88,37.98,183256.64908540004,21.2664,21.3226,21.2608,21.317,183256.6491
2010-03-16 15:50:00,37.99,38.07,37.98,38.07,255077.99349119063,21.3226,21.3675,21.317,21.3675,255077.9935
2010-03-16 15:55:00,38.07,38.07,38.01,38.04,400067.3325103804,21.3675,21.3675,21.3338,21.3506,400067.3325
2010-03-17 09:30:00,38.31,38.36,38.21,38.31,171585.68061945908,21.5022,21.5302,21.4461,21.5022,171585.6806
2010-03-17 09:35:00,38.3,38.34,38.22,38.32,199304.2307260689,21.4966,21.519,21.4517,21.5078,199304.2307
2010-03-17 09:40:00,38.34,38.47,38.28,38.46,129278.41993042309,21.519,21.592,21.4853,21.5864,129278.4199
2010-03-17 09:45:00,38.45,38.56,38.45,38.49,115475.25530243518,21.5808,21.6425,21.5808,21.6032,115475.2553
2010-03-17 09:50:00,38.48,38.5,38.39,38.44,129502.86163169116,21.5976,21.6088,21.5471,21.5751,129502.8616
2010-03-17 09:55:00,38.44,38.5,38.4,38.49,52631.57894736842,21.5751,21.6088,21.5527,21.6032,52631.5789
2010-03-17 10:00:00,38.49,38.5,38.45,38.46,61272.5844461901,21.6032,21.6088,21.5808,21.5864,61272.5844
2010-03-17 10:05:00,38.47,38.62,38.46,38.54,170800.13466502074,21.592,21.6762,21.5864,21.6313,170800.1347
2010-03-17 10:10:00,38.55,38.68,38.52,38.58,212209.6285489844,21.6369,21.7098,21.62,21.6537,212209.6285
2010-03-17 10:15:00,38.58,38.66,38.55,38.58,38491.7517674784,21.6537,21.6986,21.6369,21.6537,38491.7518
2010-03-17 10:20:00,38.59,38.65,38.52,38.52,65312.53506901582,21.6593,21.693,21.62,21.62,65312.5351
2010-03-17 10:25:00,38.53,38.61,38.52,38.58,74739.08652227583,21.6257,21.6706,21.62,21.6537,74739.0865
2010-03-17 10:30:00,38.58,38.64,38.58,38.63,70362.47334754797,21.6537,21.6874,21.6537,21.6818,70362.4733
2010-03-17 10:35:00,38.64,38.64,38.54,38.55,76534.6201324206,21.6874,21.6874,21.6313,21.6369,76534.6201
2010-03-17 10:40:00,38.55,38.62,38.54,38.62,51958.25384356413,21.6369,21.6762,21.6313,21.6762,51958.2538
2010-03-17 10:45:00,38.61,38.61,38.53,38.57,42531.70239030412,21.6706,21.6706,21.6257,21.6481,42531.7024
2010-03-17 10:50:00,38.57,38.59,38.56,38.58,31309.617326899337,21.6481,21.6593,21.6425,21.6537,31309.6173
2010-03-17 10:55:00,38.59,38.59,38.58,38.59,35461.78880035911,21.6593,21.6593,21.6537,21.6593,35461.7888
2010-03-17 11:00:00,38.58,38.62,38.58,38.59,37145.10155986982,21.6537,21.6762,21.6537,21.6593,37145.1016
2010-03-17 11:05:00,38.59,38.6,38.45,38.51,86634.4966894849,21.6593,21.6649,21.5808,21.6144,86634.4967
2010-03-17 11:10:00,38.51,38.55,38.48,38.55,35125.12624845696,21.6144,21.6369,21.5976,21.6369,35125.1262
2010-03-17 11:15:00,38.56,38.71,38.55,38.67,129053.97822915496,21.6425,21.7267,21.6369,21.7042,129053.9782
2010-03-17 11:20:00,38.68,38.77,38.67,38.77,85624.50903377848,21.7098,21.7604,21.7042,21.7604,85624.509
2010-03-17 11:25:00,38.77,38.84,38.76,38.77,54651.55425878128,21.7604,21.7997,21.7548,21.7604,54651.5543
2010-03-17 11:30:00,38.77,38.83,38.75,38.81,30860.733924363147,21.7604,21.794,21.7491,21.7828,30860.7339
2010-03-17 11:35:00,38.81,38.88,38.79,38.84,49040.51172707889,21.7828,21.8221,21.7716,21.7997,49040.5117
2010-03-17 11:40:00,38.83,38.84,38.73,38.76,71484.68185388845,21.794,21.7997,21.7379,21.7548,71484.6819
2010-03-17 11:45:00,38.76,38.78,38.74,38.74,39501.73942318482,21.7548,21.766,21.7435,21.7435,39501.7394
2010-03-17 11:50:00,38.73,38.74,38.72,38.73,28504.09606104814,21.7379,21.7435,21.7323,21.7379,28504.0961
2010-03-17 11:55:00,38.73,38.77,38.69,38.69,102794.29918078778,21.7379,21.7604,21.7155,21.7155,102794.2992
2010-03-17 12:00:00,38.7,38.71,38.66,38.67,75636.85332734822,21.7211,21.7267,21.6986,21.7042,75636.8533
2010-03-17 12:05:00,38.68,38.71,38.66,38.69,133318.3705532488,21.7098,21.7267,21.6986,21.7155,133318.3706
2010-03-17 12:10:00,38.7,38.71,38.65,38.68,70923.57760071821,21.7211,21.7267,21.693,21.7098,70923.5776
2010-03-17 12:15:00,38.68,38.77,38.66,38.74,56334.867018292,21.7098,21.7604,21.6986,21.7435,56334.867
2010-03-17 12:20:00,38.74,38.79,38.74,38.78,43990.57344854674,21.7435,21.7716,21.7435,21.766,43990.5734
2010-03-17 12:25:00,38.78,38.79,38.75,38.75,51621.59129166199,21.766,21.7716,21.7491,21.7491,51621.5913
2010-03-17 12:30:00,38.75,38.78,38.75,38.76,59028.167433509145,21.7491,21.766,21.7491,21.7548,59028.1674
2010-03-17 12:35:00,38.77,38.78,38.75,38.78,44327.23600044888,21.7604,21.766,21.7491,21.766,44327.236
2010-03-17 12:40:00,38.78,38.8,38.75,38.78,41409.49388396364,21.766,21.7772,21.7491,21.766,41409.4939
2010-03-17 12:45:00,38.78,38.8,38.75,38.75,54651.55425878128,21.766,21.7772,21.7491,21.7491,54651.5543
2010-03-17 12:50:00,38.76,38.76,38.73,38.73,10324.318258332398,21.7548,21.7548,21.7379,21.7379,10324.3183
2010-03-17 12:55:00,38.73,38.75,38.72,38.72,26371.89989900124,21.7379,21.7491,21.7323,21.7323,26371.8999
2010-03-17 13:00:00,38.73,38.73,38.68,38.7,40511.72707889126,21.7379,21.7379,21.7098,21.7211,40511.7271
2010-03-17 13:05:00,38.7,38.72,38.66,38.68,36920.65985860173,21.7211,21.7323,21.6986,21.7098,36920.6599
2010-03-17 13:10:00,38.68,38.68,38.61,38.63,54763.77510941533,21.7098,21.7098,21.6706,21.6818,54763.7751
2010-03-17 13:15:00,38.63,38.67,38.62,38.67,46796.094714397936,21.6818,21.7042,21.6762,21.7042,46796.0947
2010-03-17 13:20:00,38.67,38.71,38.63,38.7,55324.87936258557,21.7042,21.7267,21.6818,21.7211,55324.8794
2010-03-17 13:25:00,38.71,38.76,38.7,38.74,70474.69419818201,21.7267,21.7548,21.7211,21.7435,70474.6942
2010-03-17 13:30:00,38.75,38.81,38.74,38.75,100662.10301874088,21.7491,21.7828,21.7435,21.7491,100662.103
2010-03-17 13:35:00,38.75,38.78,38.71,38.72,160475.81640668836,21.7491,21.766,21.7267,21.7323,160475.8164
2010-03-17 13:40:00,38.72,38.76,38.67,38.75,56334.867018292,21.7323,21.7548,21.7042,21.7491,56334.867
2010-03-17 13:45:00,38.75,38.75,38.66,38.7,38603.97261811244,21.7491,21.7491,21.6986,21.7211,38603.9726
2010-03-17 13:50:00,38.7,38.7,38.65,38.68,38155.08921557625,21.7211,21.7211,21.693,21.7098,38155.0892
2010-03-17 13:55:00,38.68,38.69,38.64,38.67,41409.49388396364,21.7098,21.7155,21.6874,21.7042,41409.4939
2010-03-17 14:00:00,38.67,38.67,38.61,38.62,44663.89855235103,21.7042,21.7042,21.6706,21.6762,44663.8986
2010-03-17 14:05:00,38.62,38.67,38.62,38.66,31421.838177533384,21.6762,21.7042,21.6762,21.6986,31421.8382
2010-03-17 14:10:00,38.67,38.68,38.62,38.67,62955.897205700814,21.7042,21.7098,21.6762,21.7042,62955.8972
2010-03-17 14:15:00,38.67,38.68,38.66,38.67,41521.714734597685,21.7042,21.7098,21.6986,21.7042,41521.7147
2010-03-17 14:20:00,38.68,38.68,38.63,38.68,57008.19212209628,21.7098,21.7098,21.6818,21.7098,57008.1921
2010-03-17 14:25:00,38.67,38.69,38.66,38.67,27381.887554707664,21.7042,21.7155,21.6986,21.7042,27381.8876
2010-03-17 14:30:00,38.67,38.68,38.54,38.55,93143.30602625968,21.7042,21.7098,21.6313,21.6369,93143.306
2010-03-17 14:35:00,38.55,38.56,38.52,38.54,47581.64066883627,21.6369,21.6425,21.62,21.6313,47581.6407
2010-03-17 14:40:00,38.54,38.58,38.53,38.54,48816.07002581079,21.6313,21.6537,21.6257,21.6313,48816.07
2010-03-17 14:45:00,38.54,38.56,38.51,38.55,50723.824486589605,21.6313,21.6425,21.6144,21.6369,50723.8245
2010-03-17 14:50:00,38.55,38.56,38.47,38.47,71260.24015262035,21.6369,21.6425,21.592,21.592,71260.2402
2010-03-17 14:55:00,38.47,38.48,38.34,38.34,107058.6915048816,21.592,21.5976,21.519,21.519,107058.6915
2010-03-17 15:00:00,38.34,38.39,38.32,38.38,125687.35271013352,21.519,21.5471,21.5078,21.5415,125687.3527
2010-03-17 15:05:00,38.38,38.53,38.38,38.52,83604.53372236561,21.5415,21.6257,21.5415,21.62,83604.5337
2010-03-17 15:10:00,38.52,38.53,38.49,38.53,80911.23330714846,21.62,21.6257,21.6032,21.6257,80911.2333
2010-03-17 15:15:00,38.53,38.53,38.27,38.32,127819.54887218044,21.6257,21.6257,21.4797,21.5078,127819.5489
2010-03-17 15:20:00,38.32,38.33,38.22,38.29,141510.49264953428,21.5078,21.5134,21.4517,21.491,141510.4926
2010-03-17 15:25:00,38.29,38.29,38.25,38.28,66098.08102345416,21.491,21.491,21.4685,21.4853,66098.081
2010-03-17 15:30:00,38.28,38.31,38.18,38.23,112781.95488721805,21.4853,21.5022,21.4292,21.4573,112781.9549
2010-03-17 15:35:00,38.23,38.34,38.22,38.3,109751.99192009876,21.4573,21.519,21.4517,21.4966,109751.9919
2010-03-17 15:40:00,38.3,38.32,38.24,38.29,119964.0893277971,21.4966,21.5078,21.4629,21.491,119964.0893
2010-03-17 15:45:00,38.29,38.37,38.28,38.34,147682.6394344069,21.491,21.5359,21.4853,21.519,147682.6394
2010-03-17 15:50:00,38.34,38.35,38.29,38.33,278756.5929749747,21.519,21.5246,21.491,21.5134,278756.593
2010-03-17 15:55:00,38.33,38.35,38.27,38.34,326787.1170463472,21.5134,21.5246,21.4797,21.519,326787.117
2010-03-18 09:30:00,38.59,38.59,38.21,38.23,102345.4157782516,21.6593,21.6593,21.4461,21.4573,102345.4158
2010-03-18 09:35:00,38.24,38.29,38.2,38.23,127707.3280215464,21.4629,21.491,21.4404,21.4573,127707.328
2010-03-18 09:40:00,38.23,38.25,38.14,38.19,94489.95623386824,21.4573,21.4685,21.4068,21.4348,94489.9562
2010-03-18 09:45:00,38.19,38.21,38.1,38.1,118505.21826955448,21.4348,21.4461,21.3843,21.3843,118505.2183
2010-03-18 09:50:00,38.11,38.15,38.06,38.1,118954.10167209066,21.3899,21.4124,21.3619,21.3843,118954.1017
2010-03-18 09:55:00,38.1,38.12,38.01,38.04,52182.69554483223,21.3843,21.3955,21.3338,21.3506,52182.6955
2010-03-18 10:00:00,38.05,38.17,38.04,38.12,162720.23341936932,21.3563,21.4236,21.3506,21.3955,162720.2334
2010-03-18 10:05:00,38.11,38.12,38.09,38.1,61945.90954999439,21.3899,21.3955,21.3787,21.3843,61945.9095
2010-03-18 10:10:00,38.1,38.11,38.02,38.02,89327.79710470205,21.3843,21.3899,21.3394,21.3394,89327.7971
2010-03-18 10:15:00,38.03,38.07,37.98,38.04,72270.22780832679,21.345,21.3675,21.317,21.3506,72270.2278
2010-03-18 10:20:00,38.06,38.1,38.02,38.04,38042.8683649422,21.3619,21.3843,21.3394,21.3506,38042.8684
2010-03-18 10:25:00,38.04,38.04,37.95,38.0,74514.64482100774,21.3506,21.3506,21.3001,21.3282,74514.6448
2010-03-18 10:30:00,38.0,38.05,38.0,38.02,106609.8081023454,21.3282,21.3563,21.3282,21.3394,106609.8081
2010-03-18 10:35:00,38.01,38.02,37.9,38.0,73167.99461339916,21.3338,21.3394,21.2721,21.3282,73167.9946
2010-03-18 10:40:00,38.0,38.01,37.93,37.93,145213.78072045784,21.3282,21.3338,21.2889,21.2889,145213.7807
2010-03-18 10:45:00,37.93,37.97,37.93,37.97,92357.76007182134,21.2889,21.3113,21.2889,21.3113,92357.7601
2010-03-18 10:50:00,37.96,37.97,37.94,37.96,75636.85332734822,21.3057,21.3113,21.2945,21.3057,75636.8533
2010-03-18 10:55:00,37.96,37.97,37.94,37.96,71821.34440579059,21.3057,21.3113,21.2945,21.3057,71821.3444
2010-03-18 11:00:00,37.96,37.99,37.94,37.96,208506.34047806085,21.3057,21.3226,21.2945,21.3057,208506.3405
2010-03-18 11:05:00,37.96,37.96,37.93,37.96,39838.40197508697,21.3057,21.3057,21.2889,21.3057,39838.402
2010-03-18 11:10:00,37.95,37.99,37.95,37.98,91347.77241611492,21.3001,21.3226,21.3001,21.317,91347.7724
2010-03-18 11:15:00,37.98,37.99,37.96,37.97,57232.63382336438,21.317,21.3226,21.3057,21.3113,57232.6338
2010-03-18 11:20:00,37.98,37.99,37.96,37.99,55100.43766131747,21.317,21.3226,21.3057,21.3226,55100.4377
2010-03-18 11:25:00,37.98,38.0,37.96,37.96,41746.156435865785,21.317,21.3282,21.3057,21.3057,41746.1564
2010-03-18 11:30:00,37.97,38.01,37.97,38.01,50836.04533722365,21.3113,21.3338,21.3113,21.3338,50836.0453
2010-03-18 11:35:00,38.01,38.09,38.01,38.07,115699.69700370327,21.3338,21.3787,21.3338,21.3675,115699.697
2010-03-18 11:40:00,38.06,38.06,37.9,37.9,75636.85332734822,21.3619,21.3619,21.2721,21.2721,75636.8533
2010-03-18 11:45:00,37.9,37.93,37.87,37.93,88766.69285153181,21.2721,21.2889,21.2552,21.2889,88766.6929
2010-03-18 11:50:00,37.93,37.93,37.9,37.91,29514.08371675457,21.2889,21.2889,21.2721,21.2777,29514.0837
2010-03-18 11:55:00,37.91,37.93,37.87,37.88,33105.1509370441,21.2777,21.2889,21.2552,21.2608,33105.1509
2010-03-18 12:00:00,37.87,37.89,37.83,37.84,100325.44046683871,21.2552,21.2664,21.2328,21.2384,100325.4405
2010-03-18 12:05:00,37.84,37.88,37.82,37.88,102794.29918078778,21.2384,21.2608,21.2272,21.2608,102794.2992
2010-03-18 12:10:00,37.88,37.88,37.83,37.84,147345.97688250476,21.2608,21.2608,21.2328,21.2384,147345.9769
2010-03-18 12:15:00,37.83,37.89,37.81,37.89,41297.27303332959,21.2328,21.2664,21.2215,21.2664,41297.273
2010-03-18 12:20:00,37.89,37.94,37.87,37.92,27942.9918078779,21.2664,21.2945,21.2552,21.2833,27942.9918
2010-03-18 12:25:00,37.92,37.97,37.91,37.96,87868.92604645943,21.2833,21.3113,21.2777,21.3057,87868.926
2010-03-18 12:30:00,37.95,37.96,37.94,37.94,37369.54326113792,21.3001,21.3057,21.2945,21.2945,37369.5433
2010-03-18 12:35:00,37.95,37.97,37.93,37.94,51284.928739759845,21.3001,21.3113,21.2889,21.2945,51284.9287
2010-03-18 12:40:00,37.94,37.95,37.87,37.88,27157.445853439567,21.2945,21.3001,21.2552,21.2608,27157.4459
2010-03-18 12:45:00,37.88,37.92,37.85,37.85,60262.59679048367,21.2608,21.2833,21.244,21.244,60262.5968
2010-03-18 12:50:00,37.85,37.87,37.84,37.86,20760.85736729884,21.244,21.2552,21.2384,21.2496,20760.8574
2010-03-18 12:55:00,37.86,37.91,37.85,37.91,11895.410167209067,21.2496,21.2777,21.244,21.2777,11895.4102
2010-03-18 13:00:00,37.92,37.93,37.9,37.92,27718.550106609808,21.2833,21.2889,21.2721,21.2833,27718.5501
2010-03-18 13:05:00,37.93,37.93,37.87,37.88,141061.6092469981,21.2889,21.2889,21.2552,21.2608,141061.6092
2010-03-18 13:10:00,37.88,37.92,37.86,37.91,51397.14959039389,21.2608,21.2833,21.2496,21.2777,51397.1496
2010-03-18 13:15:00,37.91,37.93,37.88,37.88,17955.336101447647,21.2777,21.2889,21.2608,21.2608,17955.3361
2010-03-18 13:20:00,37.88,37.9,37.85,37.87,34227.35944338458,21.2608,21.2721,21.244,21.2552,34227.3594
2010-03-18 13:25:00,37.87,37.95,37.87,37.93,14139.827179890022,21.2552,21.3001,21.2552,21.2889,14139.8272
2010-03-18 13:30:00,37.94,37.96,37.93,37.95,26820.783301537424,21.2945,21.3057,21.2889,21.3001,26820.7833
2010-03-18 13:35:00,37.94,37.98,37.94,37.96,30524.071372461003,21.2945,21.317,21.2945,21.3057,30524.0714
2010-03-18 13:40:00,37.96,37.98,37.96,37.96,28391.87521041409,21.3057,21.317,21.3057,21.3057,28391.8752
2010-03-18 13:45:00,37.96,37.96,37.91,37.91,21434.18247110313,21.3057,21.3057,21.2777,21.2777,21434.1825
2010-03-18 13:50:00,37.91,37.92,37.89,37.9,17618.673549545503,21.2777,21.2833,21.2664,21.2721,17618.6735
2010-03-18 13:55:00,37.9,37.93,37.86,37.93,37481.76411177197,21.2721,21.2889,21.2496,21.2889,37481.7641
2010-03-18 14:00:00,37.93,37.95,37.9,37.93,32207.38413197172,21.2889,21.3001,21.2721,21.2889,32207.3841
2010-03-18 14:05:00,37.92,37.95,37.9,37.9,46459.43216249579,21.2833,21.3001,21.2721,21.2721,46459.4322
2010-03-18 14:10:00,37.91,37.91,37.86,37.86,46459.43216249579,21.2777,21.2777,21.2496,21.2496,46459.4322
2010-03-18 14:15:00,37.86,37.89,37.86,37.86,42082.818987767925,21.2496,21.2664,21.2496,21.2496,42082.819
2010-03-18 14:20:00,37.88,37.89,37.85,37.85,31197.396476265287,21.2608,21.2664,21.244,21.244,31197.3965
2010-03-18 14:25:00,37.84,37.89,37.84,37.89,23229.71608124789,21.2384,21.2664,21.2384,21.2664,23229.7161
2010-03-18 14:30:00,37.89,37.89,37.84,37.85,150263.71899899,21.2664,21.2664,21.2384,21.244,150263.719
2010-03-18 14:35:00,37.85,37.86,37.82,37.83,117158.5680619459,21.244,21.2496,21.2272,21.2328,117158.5681
2010-03-18 14:40:00,37.83,37.84,37.8,37.8,112557.51318594994,21.2328,21.2384,21.2159,21.2159,112557.5132
2010-03-18 14:45:00,37.81,37.82,37.76,37.77,62843.67635506677,21.2215,21.2272,21.1935,21.1991,62843.6764
2010-03-18 14:50:00,37.78,37.82,37.73,37.74,57681.51722590057,21.2047,21.2272,21.1766,21.1823,57681.5172
2010-03-18 14:55:00,37.74,37.76,37.72,37.72,102457.63662888564,21.1823,21.1935,21.171,21.171,102457.6366
2010-03-18 15:00:00,37.72,37.74,37.72,37.72,60823.70104365391,21.171,21.1823,21.171,21.171,60823.701
2010-03-18 15:05:00,37.72,37.73,37.64,37.68,211424.08259454605,21.171,21.1766,21.1261,21.1486,211424.0826
2010-03-18 15:10:00,37.68,37.7,37.6,37.6,89327.79710470205,21.1486,21.1598,21.1037,21.1037,89327.7971
2010-03-18 15:15:00,37.6,37.75,37.6,37.69,123779.59824935472,21.1037,21.1879,21.1037,21.1542,123779.5982
2010-03-18 15:20:00,37.7,37.76,37.69,37.76,153742.56536864548,21.1598,21.1935,21.1542,21.1935,153742.5654
2010-03-18 15:25:00,37.76,37.86,37.75,37.86,215351.8123667377,21.1935,21.2496,21.1879,21.2496,215351.8124
2010-03-18 15:30:00,37.86,37.93,37.85,37.9,142969.3637077769,21.2496,21.2889,21.244,21.2721,142969.3637
2010-03-18 15:35:00,37.9,37.92,37.86,37.88,128156.2114240826,21.2721,21.2833,21.2496,21.2608,128156.2114
2010-03-18 15:40:00,37.88,37.88,37.86,37.87,123218.49399618448,21.2608,21.2608,21.2496,21.2552,123218.494
2010-03-18 15:45:00,37.87,37.92,37.86,37.91,236898.2156884749,21.2552,21.2833,21.2496,21.2777,236898.2157
2010-03-18 15:50:00,37.91,37.93,37.9,37.93,351924.5875883739,21.2777,21.2889,21.2721,21.2889,351924.5876
2010-03-18 15:55:00,37.93,37.94,37.83,37.84,559645.3821119964,21.2889,21.2945,21.2328,21.2384,559645.3821
2010-03-19 09:30:00,38.03,38.13,37.83,37.86,1458646.6165413533,21.345,21.4012,21.2328,21.2496,1458646.6165
2010-03-19 09:35:00,37.85,37.87,37.66,37.73,204803.05240713723,21.244,21.2552,21.1374,21.1766,204803.0524
2010-03-19 09:40:00,37.73,37.88,37.72,37.84,110425.31702390304,21.1766,21.2608,21.171,21.2384,110425.317
2010-03-19 09:45:00,37.84,37.94,37.83,37.91,133430.59140388283,21.2384,21.2945,21.2328,21.2777,133430.5914
2010-03-19 09:50:00,37.9,37.93,37.77,37.81,113343.05914038829,21.2721,21.2889,21.1991,21.2215,113343.0591
2010-03-19 09:55:00,37.81,37.81,37.65,37.7,86297.83413758276,21.2215,21.2215,21.1317,21.1598,86297.8341
2010-03-19 10:00:00,37.7,37.76,37.63,37.68,115026.371899899,21.1598,21.1935,21.1205,21.1486,115026.3719
2010-03-19 10:05:00,37.68,37.7,37.65,37.68,73729.0988665694,21.1486,21.1598,21.1317,21.1486,73729.0989
2010-03-19 10:10:00,37.69,37.69,37.64,37.66,55773.76276512176,21.1542,21.1542,21.1261,21.1374,55773.7628
2010-03-19 10:15:00,37.65,37.72,37.64,37.68,81921.22096285489,21.1317,21.171,21.1261,21.1486,81921.221
2010-03-19 10:20:00,37.68,37.69,37.56,37.6,103467.62428459208,21.1486,21.1542,21.0812,21.1037,103467.6243
2010-03-19 10:25:00,37.6,37.74,37.6,37.68,76983.50353495679,21.1037,21.1823,21.1037,21.1486,76983.5035
2010-03-19 10:30:00,37.68,37.79,37.67,37.76,89888.90135787228,21.1486,21.2103,21.143,21.1935,89888.9014
2010-03-19 10:35:00,37.75,37.78,37.69,37.7,59813.71338794748,21.1879,21.2047,21.1542,21.1598,59813.7134
2010-03-19 10:40:00,37.7,37.71,37.6,37.63,90113.3430591404,21.1598,21.1654,21.1037,21.1205,90113.3431
2010-03-19 10:45:00,37.63,37.66,37.61,37.61,54314.891706879134,21.1205,21.1374,21.1093,21.1093,54314.8917
2010-03-19 10:50:00,37.61,37.62,37.53,37.55,86073.39243631467,21.1093,21.1149,21.0644,21.0756,86073.3924
2010-03-19 10:55:00,37.55,37.55,37.5,37.54,56671.529570194136,21.0756,21.0756,21.0476,21.07,56671.5296
2010-03-19 11:00:00,37.54,37.55,37.51,37.53,84838.96307934013,21.07,21.0756,21.0532,21.0644,84838.9631
2010-03-19 11:05:00,37.53,37.6,37.53,37.6,73729.0988665694,21.0644,21.1037,21.0644,21.1037,73729.0989
2010-03-19 11:10:00,37.6,37.68,37.52,37.55,118168.55571765231,21.1037,21.1486,21.0588,21.0756,118168.5557
2010-03-19 11:15:00,37.54,37.55,37.38,37.4,110537.53787453708,21.07,21.0756,20.9802,20.9914,110537.5379
2010-03-19 11:20:00,37.4,37.44,37.4,37.43,188082.1456626641,20.9914,21.0139,20.9914,21.0083,188082.1457
2010-03-19 11:25:00,37.43,37.44,37.34,37.43,75973.51587925036,21.0083,21.0139,20.9578,21.0083,75973.5159
2010-03-19 11:30:00,37.42,37.45,37.4,37.44,137133.87947480642,21.0027,21.0195,20.9914,21.0139,137133.8795
2010-03-19 11:35:00,37.44,37.46,37.39,37.4,81921.22096285489,21.0139,21.0251,20.9858,20.9914,81921.221
2010-03-19 11:40:00,37.39,37.41,37.31,37.34,115026.371899899,20.9858,20.997,20.9409,20.9578,115026.3719
2010-03-19 11:45:00,37.32,37.41,37.32,37.4,80911.23330714846,20.9465,20.997,20.9465,20.9914,80911.2333
2010-03-19 11:50:00,37.4,37.44,37.39,37.43,128941.75737852092,20.9914,21.0139,20.9858,21.0083,128941.7574
2010-03-19 11:55:00,37.42,37.44,37.39,37.43,55100.43766131747,21.0027,21.0139,20.9858,21.0083,55100.4377
2010-03-19 12:00:00,37.42,37.43,37.37,37.39,90001.12220850633,21.0027,21.0083,20.9746,20.9858,90001.1222
2010-03-19 12:05:00,37.38,37.43,37.35,37.36,131410.61609246998,20.9802,21.0083,20.9634,20.969,131410.6161
2010-03-19 12:10:00,37.36,37.39,37.35,37.37,49377.17427898103,20.969,20.9858,20.9634,20.9746,49377.1743
2010-03-19 12:15:00,37.36,37.38,37.29,37.32,58467.0631803389,20.969,20.9802,20.9297,20.9465,58467.0632
2010-03-19 12:20:00,37.31,37.34,37.28,37.3,94265.51453260017,20.9409,20.9578,20.9241,20.9353,94265.5145
2010-03-19 12:25:00,37.29,37.32,37.26,37.27,125238.46930759736,20.9297,20.9465,20.9128,20.9185,125238.4693
2010-03-19 12:30:00,37.27,37.34,37.25,37.31,70362.47334754797,20.9185,20.9578,20.9072,20.9409,70362.4733
2010-03-19 12:35:00,37.3,37.32,37.27,37.31,56783.75042082819,20.9353,20.9465,20.9185,20.9409,56783.7504
2010-03-19 12:40:00,37.3,37.44,37.3,37.43,47581.64066883627,20.9353,21.0139,20.9353,21.0083,47581.6407
2010-03-19 12:45:00,37.42,37.43,37.34,37.35,54314.891706879134,21.0027,21.0083,20.9578,20.9634,54314.8917
2010-03-19 12:50:00,37.35,37.38,37.35,37.35,49713.83683088318,20.9634,20.9802,20.9634,20.9634,49713.8368
2010-03-19 12:55:00,37.36,37.39,37.35,37.39,32544.04668387386,20.969,20.9858,20.9634,20.9858,32544.0467
2010-03-19 13:00:00,37.38,37.45,37.38,37.41,174166.76018404218,20.9802,21.0195,20.9802,20.997,174166.7602
2010-03-19 13:05:00,37.4,37.44,37.39,37.44,40287.28537762316,20.9914,21.0139,20.9858,21.0139,40287.2854
2010-03-19 13:10:00,37.44,37.45,37.39,37.44,34900.68454718887,21.0139,21.0195,20.9858,21.0139,34900.6845
2010-03-19 13:15:00,37.43,37.44,37.43,37.44,58915.9465828751,21.0083,21.0139,21.0083,21.0139,58915.9466
2010-03-19 13:20:00,37.43,37.44,37.43,37.44,35012.90539782291,21.0083,21.0139,21.0083,21.0139,35012.9054
2010-03-19 13:25:00,37.43,37.44,37.4,37.41,83043.42946919537,21.0083,21.0139,20.9914,20.997,83043.4295
2010-03-19 13:30:00,37.41,37.43,37.39,37.43,27718.550106609808,20.997,21.0083,20.9858,21.0083,27718.5501
2010-03-19 13:35:00,37.42,37.43,37.32,37.32,36471.776456065534,21.0027,21.0083,20.9465,20.9465,36471.7765
2010-03-19 13:40:00,37.32,37.35,37.32,37.35,24015.262035686228,20.9465,20.9634,20.9465,20.9634,24015.262
2010-03-19 13:45:00,37.34,37.42,37.34,37.41,35686.2305016272,20.9578,21.0027,20.9578,20.997,35686.2305
2010-03-19 13:50:00,37.4,37.43,37.38,37.42,45000.56110425317,20.9914,21.0083,20.9802,21.0027,45000.5611
2010-03-19 13:55:00,37.41,37.43,37.31,37.38,256985.74795196948,20.997,21.0083,20.9409,20.9802,256985.748
2010-03-19 14:00:00,37.37,37.39,37.31,37.39,39501.73942318482,20.9746,20.9858,20.9409,20.9858,39501.7394
2010-03-19 14:05:00,37.38,37.43,37.38,37.41,55100.43766131747,20.9802,21.0083,20.9802,20.997,55100.4377
2010-03-19 14:10:00,37.4,37.43,37.39,37.39,28840.758612950285,20.9914,21.0083,20.9858,20.9858,28840.7586
2010-03-19 14:15:00,37.39,37.42,37.35,37.41,39501.73942318482,20.9858,21.0027,20.9634,20.997,39501.7394
2010-03-19 14:20:00,37.4,37.43,37.39,37.43,66546.96442599034,20.9914,21.0083,20.9858,21.0083,66546.9644
2010-03-19 14:25:00,37.42,37.43,37.38,37.39,82370.10436539109,21.0027,21.0083,20.9802,20.9858,82370.1044
2010-03-19 14:30:00,37.38,37.39,37.32,37.33,72045.78610705868,20.9802,20.9858,20.9465,20.9521,72045.7861
2010-03-19 14:35:00,37.33,37.35,37.32,37.33,86634.4966894849,20.9521,20.9634,20.9465,20.9521,86634.4967
2010-03-19 14:40:00,37.32,37.33,37.27,37.3,77656.82863876107,20.9465,20.9521,20.9185,20.9353,77656.8286
2010-03-19 14:45:00,37.3,37.31,37.3,37.31,32880.709235776005,20.9353,20.9409,20.9353,20.9409,32880.7092
2010-03-19 14:50:00,37.3,37.3,37.25,37.26,122657.38974301424,20.9353,20.9353,20.9072,20.9128,122657.3897
2010-03-19 14:55:00,37.25,37.28,37.25,37.26,66883.62697789249,20.9072,20.9241,20.9072,20.9128,66883.627
2010-03-19 15:00:00,37.25,37.31,37.22,37.3,68118.05633486701,20.9072,20.9409,20.8904,20.9353,68118.0563
2010-03-19 15:05:00,37.31,37.33,37.3,37.32,76983.50353495679,20.9409,20.9521,20.9353,20.9465,76983.5035
2010-03-19 15:10:00,37.32,37.33,37.27,37.28,59701.49253731343,20.9465,20.9521,20.9185,20.9241,59701.4925
2010-03-19 15:15:00,37.29,37.29,37.22,37.24,161822.46661429692,20.9297,20.9297,20.8904,20.9016,161822.4666
2010-03-19 15:20:00,37.24,37.26,37.23,37.24,59140.38828414319,20.9016,20.9128,20.896,20.9016,59140.3883
2010-03-19 15:25:00,37.24,37.26,37.19,37.23,132532.82459881046,20.9016,20.9128,20.8736,20.896,132532.8246
2010-03-19 15:30:00,37.22,37.25,37.13,37.24,156996.97003703288,20.8904,20.9072,20.8399,20.9016,156996.97
2010-03-19 15:35:00,37.23,37.24,37.18,37.22,153967.00706991358,20.896,20.9016,20.8679,20.8904,153967.0071
2010-03-19 15:40:00,37.22,37.23,37.19,37.19,234317.1361238918,20.8904,20.896,20.8736,20.8736,234317.1361
2010-03-19 15:45:00,37.19,37.26,37.19,37.26,164291.325328246,20.8736,20.9128,20.8736,20.9128,164291.3253
2010-03-19 15:50:00,37.25,37.28,37.25,37.27,165974.6380877567,20.9072,20.9241,20.9072,20.9185,165974.6381
2010-03-19 15:55:00,37.27,37.28,37.22,37.24,346313.5450566715,20.9185,20.9241,20.8904,20.9016,346313.5451
2010-03-22 09:30:00,36.95,36.98,36.68,36.68,162271.3500168331,20.7389,20.7557,20.5873,20.5873,162271.35
2010-03-22 09:35:00,36.67,36.71,36.59,36.64,156548.0866344967,20.5817,20.6042,20.5368,20.5649,156548.0866
2010-03-22 09:40:00,36.64,36.66,36.62,36.63,130961.73268993378,20.5649,20.5761,20.5536,20.5592,130961.7327
2010-03-22 09:45:00,36.62,36.78,36.62,36.76,595219.3917629896,20.5536,20.6434,20.5536,20.6322,595219.3918
2010-03-22 09:50:00,36.77,36.91,36.77,36.9,84726.74222870609,20.6378,20.7164,20.6378,20.7108,84726.7422
2010-03-22 09:55:00,36.9,36.95,36.83,36.89,134328.3582089552,20.7108,20.7389,20.6715,20.7052,134328.3582
2010-03-22 10:00:00,36.91,37.06,36.89,37.03,140276.06329255976,20.7164,20.8006,20.7052,20.7838,140276.0633
2010-03-22 10:05:00,37.03,37.15,36.99,37.15,135787.22926719784,20.7838,20.8511,20.7613,20.8511,135787.2293
2010-03-22 10:10:00,37.15,37.27,37.15,37.23,162608.01256873526,20.8511,20.9185,20.8511,20.896,162608.0126
2010-03-22 10:15:00,37.23,37.37,37.19,37.37,284816.5189092133,20.896,20.9746,20.8736,20.9746,284816.5189
2010-03-22 10:20:00,37.36,37.54,37.36,37.43,240264.8412074964,20.969,21.07,20.969,21.0083,240264.8412
2010-03-22 10:25:00,37.43,37.54,37.42,37.51,128717.31567725285,21.0083,21.07,21.0027,21.0532,128717.3157
2010-03-22 10:30:00,37.5,37.6,37.5,37.52,117719.67231511614,21.0476,21.1037,21.0476,21.0588,117719.6723
2010-03-22 10:35:00,37.52,37.52,37.43,37.45,55661.54191448771,21.0588,21.0588,21.0083,21.0195,55661.5419
2010-03-22 10:40:00,37.45,37.45,37.35,37.35,45337.22365615532,21.0195,21.0195,20.9634,20.9634,45337.2237
2010-03-22 10:45:00,37.35,37.35,37.25,37.25,72719.11121086297,20.9634,20.9634,20.9072,20.9072,72719.1112
2010-03-22 10:50:00,37.26,37.39,37.25,37.35,120974.07698350352,20.9128,20.9858,20.9072,20.9634,120974.077
2010-03-22 10:55:00,37.35,37.35,37.27,37.28,38042.8683649422,20.9634,20.9634,20.9185,20.9241,38042.8684
2010-03-22 11:00:00,37.28,37.29,37.25,37.27,44551.67770171697,20.9241,20.9297,20.9072,20.9185,44551.6777
2010-03-22 11:05:00,37.27,37.32,37.25,37.25,57681.51722590057,20.9185,20.9465,20.9072,20.9072,57681.5172
2010-03-22 11:10:00,37.25,37.28,37.2,37.21,92357.76007182134,20.9072,20.9241,20.8792,20.8848,92357.7601
2010-03-22 11:15:00,37.21,37.21,37.18,37.21,67108.06867916058,20.8848,20.8848,20.8679,20.8848,67108.0687
2010-03-22 11:20:00,37.2,37.2,37.13,37.15,29401.86286612052,20.8792,20.8792,20.8399,20.8511,29401.8629
2010-03-22 11:25:00,37.15,37.15,37.12,37.13,47020.53641566603,20.8511,20.8511,20.8343,20.8399,47020.5364
2010-03-22 11:30:00,37.13,37.14,37.07,37.08,50611.60363595556,20.8399,20.8455,20.8062,20.8118,50611.6036
2010-03-22 11:35:00,37.08,37.1,37.04,37.06,62282.57210189653,20.8118,20.823,20.7894,20.8006,62282.5721
2010-03-22 11:40:00,37.06,37.12,37.06,37.09,56559.30871956009,20.8006,20.8343,20.8006,20.8174,56559.3087
2010-03-22 11:45:00,37.09,37.16,37.09,37.13,31534.05902816743,20.8174,20.8567,20.8174,20.8399,31534.059
2010-03-22 11:50:00,37.14,37.17,37.11,37.11,32544.04668387386,20.8455,20.8623,20.8287,20.8287,32544.0467
2010-03-22 11:55:00,37.11,37.11,37.07,37.09,44102.79429918079,20.8287,20.8287,20.8062,20.8174,44102.7943
2010-03-22 12:00:00,37.09,37.1,37.03,37.03,48254.96577264056,20.8174,20.823,20.7838,20.7838,48254.9658
2010-03-22 12:05:00,37.04,37.09,37.04,37.08,59028.167433509145,20.7894,20.8174,20.7894,20.8118,59028.1674
2010-03-22 12:10:00,37.08,37.11,37.07,37.08,41633.93558523173,20.8118,20.8287,20.8062,20.8118,41633.9356
2010-03-22 12:15:00,37.08,37.08,37.03,37.03,25249.69139266076,20.8118,20.8118,20.7838,20.7838,25249.6914
2010-03-22 12:20:00,37.04,37.04,37.03,37.03,26035.23734709909,20.7894,20.7894,20.7838,20.7838,26035.2373
2010-03-22 12:25:00,37.03,37.12,37.03,37.11,65088.09336774772,20.7838,20.8343,20.7838,20.8287,65088.0934
2010-03-22 12:30:00,37.12,37.19,37.11,37.18,68118.05633486701,20.8343,20.8736,20.8287,20.8679,68118.0563
2010-03-22 12:35:00,37.19,37.19,37.13,37.15,20760.85736729884,20.8736,20.8736,20.8399,20.8511,20760.8574
2010-03-22 12:40:00,37.14,37.15,37.04,37.06,58915.9465828751,20.8455,20.8511,20.7894,20.8006,58915.9466
2010-03-22 12:45:00,37.06,37.08,37.05,37.06,33890.69689148243,20.8006,20.8118,20.795,20.8006,33890.6969
2010-03-22 12:50:00,37.06,37.11,37.05,37.11,57793.73807653462,20.8006,20.8287,20.795,20.8287,57793.7381
2010-03-22 12:55:00,37.09,37.11,37.07,37.08,39613.96027381888,20.8174,20.8287,20.8062,20.8118,39613.9603
2010-03-22 13:00:00,37.07,37.14,37.07,37.13,102457.63662888564,20.8062,20.8455,20.8062,20.8399,102457.6366
2010-03-22 13:05:00,37.14,37.14,37.08,37.09,52182.69554483223,20.8455,20.8455,20.8118,20.8174,52182.6955
2010-03-22 13:10:00,37.08,37.16,37.08,37.15,82370.10436539109,20.8118,20.8567,20.8118,20.8511,82370.1044
2010-03-22 13:15:00,37.16,37.19,37.14,37.16,50387.161934687465,20.8567,20.8736,20.8455,20.8567,50387.1619
2010-03-22 13:20:00,37.17,37.17,37.11,37.11,52294.91639546627,20.8623,20.8623,20.8287,20.8287,52294.9164
2010-03-22 13:25:00,37.11,37.13,37.07,37.08,27157.445853439567,20.8287,20.8399,20.8062,20.8118,27157.4459
2010-03-22 13:30:00,37.08,37.08,37.05,37.06,63180.33890696892,20.8118,20.8118,20.795,20.8006,63180.3389
2010-03-22 13:35:00,37.06,37.1,37.05,37.07,58467.0631803389,20.8006,20.823,20.795,20.8062,58467.0632
2010-03-22 13:40:00,37.07,37.09,37.07,37.09,56447.08786892604,20.8062,20.8174,20.8062,20.8174,56447.0879
2010-03-22 13:45:00,37.09,37.09,37.06,37.07,46010.5487599596,20.8174,20.8174,20.8006,20.8062,46010.5488
2010-03-22 13:50:00,37.08,37.08,37.04,37.04,29177.42116485243,20.8118,20.8118,20.7894,20.7894,29177.4212
2010-03-22 13:55:00,37.04,37.05,37.02,37.02,45112.781954887214,20.7894,20.795,20.7781,20.7781,45112.782
2010-03-22 14:00:00,37.01,37.01,36.95,36.95,51172.7078891258,20.7725,20.7725,20.7389,20.7389,51172.7079
2010-03-22 14:05:00,36.95,37.02,36.95,37.01,56447.08786892604,20.7389,20.7781,20.7389,20.7725,56447.0879
2010-03-22 14:10:00,37.01,37.01,36.93,36.95,59252.60913477724,20.7725,20.7725,20.7276,20.7389,59252.6091
2010-03-22 14:15:00,36.95,36.98,36.94,36.96,33105.1509370441,20.7389,20.7557,20.7332,20.7445,33105.1509
2010-03-22 14:20:00,36.96,37.01,36.95,36.95,42980.58579284031,20.7445,20.7725,20.7389,20.7389,42980.5858
2010-03-22 14:25:00,36.95,36.98,36.94,36.95,29514.08371675457,20.7389,20.7557,20.7332,20.7389,29514.0837
2010-03-22 14:30:00,36.96,36.98,36.95,36.96,50836.04533722365,20.7445,20.7557,20.7389,20.7445,50836.0453
2010-03-22 14:35:00,36.96,37.04,36.96,37.04,52182.69554483223,20.7445,20.7894,20.7445,20.7894,52182.6955
2010-03-22 14:40:00,37.03,37.04,37.03,37.03,40960.61048142744,20.7838,20.7894,20.7838,20.7838,40960.6105
2010-03-22 14:45:00,37.04,37.06,37.0,37.04,62731.45550443272,20.7894,20.8006,20.7669,20.7894,62731.4555
2010-03-22 14:50:00,37.04,37.11,37.03,37.09,55324.87936258557,20.7894,20.8287,20.7838,20.8174,55324.8794
2010-03-22 14:55:00,37.09,37.14,37.09,37.11,52182.69554483223,20.8174,20.8455,20.8174,20.8287,52182.6955
2010-03-22 15:00:00,37.11,37.15,37.11,37.14,68230.27718550107,20.8287,20.8511,20.8287,20.8455,68230.2772
2010-03-22 15:05:00,37.14,37.15,37.07,37.09,43429.4691953765,20.8455,20.8511,20.8062,20.8174,43429.4692
2010-03-22 15:10:00,37.09,37.16,37.05,37.07,99876.55706430254,20.8174,20.8567,20.795,20.8062,99876.5571
2010-03-22 15:15:00,37.07,37.13,37.06,37.12,80237.90820334418,20.8062,20.8399,20.8006,20.8343,80237.9082
2010-03-22 15:20:00,37.13,37.25,37.12,37.24,101784.31152508136,20.8399,20.9072,20.8343,20.9016,101784.3115
2010-03-22 15:25:00,37.25,37.26,37.2,37.2,96285.489844013,20.9072,20.9128,20.8792,20.8792,96285.4898
2010-03-22 15:30:00,37.2,37.22,37.18,37.18,100549.88216810682,20.8792,20.8904,20.8679,20.8679,100549.8822
2010-03-22 15:35:00,37.18,37.24,37.16,37.23,113679.72169229042,20.8679,20.9016,20.8567,20.896,113679.7217
2010-03-22 15:40:00,37.23,37.25,37.2,37.23,82145.662664123,20.896,20.9072,20.8792,20.896,82145.6627
2010-03-22 15:45:00,37.23,37.25,37.2,37.25,146335.98922679832,20.896,20.9072,20.8792,20.9072,146335.9892
2010-03-22 15:50:00,37.25,37.28,37.24,37.27,226798.3391314106,20.9072,20.9241,20.9016,20.9185,226798.3391
2010-03-22 15:55:00,37.27,37.27,37.15,37.19,556166.5357423408,20.9185,20.9185,20.8511,20.8736,556166.5357
2010-03-23 09:30:00,37.22,37.38,37.13,37.17,184491.0784423746,20.8904,20.9802,20.8399,20.8623,184491.0784
2010-03-23 09:35:00,37.17,37.19,37.0,37.02,126360.67781393784,20.8623,20.8736,20.7669,20.7781,126360.6778
2010-03-23 09:40:00,37.01,37.01,36.94,36.96,109639.7710694647,20.7725,20.7725,20.7332,20.7445,109639.7711
2010-03-23 09:45:00,36.95,36.95,36.88,36.93,61272.5844461901,20.7389,20.7389,20.6996,20.7276,61272.5844
2010-03-23 09:50:00,36.92,37.0,36.91,36.97,130625.07013803165,20.722,20.7669,20.7164,20.7501,130625.0701
2010-03-23 09:55:00,36.96,37.01,36.91,36.95,77432.38693749298,20.7445,20.7725,20.7164,20.7389,77432.3869
2010-03-23 10:00:00,36.95,37.03,36.94,36.95,67893.61463359892,20.7389,20.7838,20.7332,20.7389,67893.6146
2010-03-23 10:05:00,36.95,37.04,36.9,37.04,82818.98776792728,20.7389,20.7894,20.7108,20.7894,82818.9878
2010-03-23 10:10:00,37.03,37.07,36.98,37.03,75524.63247671416,20.7838,20.8062,20.7557,20.7838,75524.6325
2010-03-23 10:15:00,37.03,37.07,37.0,37.01,92133.31837055324,20.7838,20.8062,20.7669,20.7725,92133.3184
2010-03-23 10:20:00,37.0,37.04,36.98,37.04,77881.27034002918,20.7669,20.7894,20.7557,20.7894,77881.2703
2010-03-23 10:25:00,37.05,37.07,36.98,37.02,47918.30322073841,20.795,20.8062,20.7557,20.7781,47918.3032
2010-03-23 10:30:00,37.02,37.02,36.93,36.95,71821.34440579059,20.7781,20.7781,20.7276,20.7389,71821.3444
2010-03-23 10:35:00,36.95,36.95,36.82,36.83,68005.83548423297,20.7389,20.7389,20.6659,20.6715,68005.8355
2010-03-23 10:40:00,36.84,36.89,36.83,36.88,57008.19212209628,20.6771,20.7052,20.6715,20.6996,57008.1921
2010-03-23 10:45:00,36.89,36.94,36.89,36.94,36808.43900796768,20.7052,20.7332,20.7052,20.7332,36808.439
2010-03-23 10:50:00,36.93,36.99,36.93,36.98,34788.46369655482,20.7276,20.7613,20.7276,20.7557,34788.4637
2010-03-23 10:55:00,36.98,36.98,36.89,36.94,69576.92739310964,20.7557,20.7557,20.7052,20.7332,69576.9274
2010-03-23 11:00:00,36.93,36.94,36.89,36.91,60150.37593984962,20.7276,20.7332,20.7052,20.7164,60150.3759
2010-03-23 11:05:00,36.91,37.0,36.91,37.0,91235.55156548086,20.7164,20.7669,20.7164,20.7669,91235.5516
2010-03-23 11:10:00,37.01,37.07,37.0,37.06,98193.24430479182,20.7725,20.8062,20.7669,20.8006,98193.2443
2010-03-23 11:15:00,37.06,37.11,37.06,37.1,66210.3018740882,20.8006,20.8287,20.8006,20.823,66210.3019
2010-03-23 11:20:00,37.1,37.12,37.04,37.04,52968.24149927056,20.823,20.8343,20.7894,20.7894,52968.2415
2010-03-23 11:25:00,37.04,37.04,36.94,37.01,74177.98226910559,20.7894,20.7894,20.7332,20.7725,74177.9823
2010-03-23 11:30:00,37.0,37.02,36.96,36.96,47244.97811693412,20.7669,20.7781,20.7445,20.7445,47244.9781
2010-03-23 11:35:00,36.97,37.02,36.97,37.02,47693.86151947032,20.7501,20.7781,20.7501,20.7781,47693.8615
2010-03-23 11:40:00,37.02,37.06,37.01,37.03,40175.06452698911,20.7781,20.8006,20.7725,20.7838,40175.0645
2010-03-23 11:45:00,37.03,37.15,37.03,37.11,51284.928739759845,20.7838,20.8511,20.7838,20.8287,51284.9287
2010-03-23 11:50:00,37.11,37.16,37.11,37.15,35461.78880035911,20.8287,20.8567,20.8287,20.8511,35461.7888
2010-03-23 11:55:00,37.15,37.24,37.15,37.22,53080.46234990461,20.8511,20.9016,20.8511,20.8904,53080.4623
2010-03-23 12:00:00,37.22,37.23,37.18,37.18,43317.24834474245,20.8904,20.896,20.8679,20.8679,43317.2483
2010-03-23 12:05:00,37.18,37.26,37.16,37.24,55885.9836157558,20.8679,20.9128,20.8567,20.9016,55885.9836
2010-03-23 12:10:00,37.25,37.27,37.19,37.22,38716.19346874649,20.9072,20.9185,20.8736,20.8904,38716.1935
2010-03-23 12:15:00,37.22,37.24,37.11,37.15,79227.92054763775,20.8904,20.9016,20.8287,20.8511,79227.9205
2010-03-23 12:20:00,37.15,37.16,37.11,37.14,27830.77095724385,20.8511,20.8567,20.8287,20.8455,27830.771
2010-03-23 12:25:00,37.14,37.17,37.12,37.13,38940.63517001459,20.8455,20.8623,20.8343,20.8399,38940.6352
2010-03-23 12:30:00,37.14,37.17,37.12,37.17,28167.433509146,20.8455,20.8623,20.8343,20.8623,28167.4335
2010-03-23 12:35:00,37.17,37.19,37.14,37.19,33105.1509370441,20.8623,20.8736,20.8455,20.8736,33105.1509
2010-03-23 12:40:00,37.18,37.21,37.18,37.21,17843.1152508136,20.8679,20.8848,20.8679,20.8848,17843.1153
2010-03-23 12:45:00,37.2,37.21,37.17,37.18,37706.20581304006,20.8792,20.8848,20.8623,20.8679,37706.2058
2010-03-23 12:50:00,37.17,37.17,37.13,37.15,28167.433509146,20.8623,20.8623,20.8399,20.8511,28167.4335
2010-03-23 12:55:00,37.15,37.17,37.13,37.14,39389.518572550776,20.8511,20.8623,20.8399,20.8455,39389.5186
2010-03-23 13:00:00,37.15,37.24,37.15,37.24,50274.94108405341,20.8511,20.9016,20.8511,20.9016,50274.9411
2010-03-23 13:05:00,37.23,37.29,37.21,37.27,60487.038491751766,20.896,20.9297,20.8848,20.9185,60487.0385
2010-03-23 13:10:00,37.27,37.29,37.26,37.27,52968.24149927056,20.9185,20.9297,20.9128,20.9185,52968.2415
2010-03-23 13:15:00,37.26,37.3,37.26,37.28,48142.7449220065,20.9128,20.9353,20.9128,20.9241,48142.7449
2010-03-23 13:20:00,37.28,37.31,37.27,37.28,42195.03983840197,20.9241,20.9409,20.9185,20.9241,42195.0398
2010-03-23 13:25:00,37.29,37.36,37.29,37.34,51060.48703849175,20.9297,20.969,20.9297,20.9578,51060.487
2010-03-23 13:30:00,37.34,37.34,37.31,37.33,26933.00415217147,20.9578,20.9578,20.9409,20.9521,26933.0042
2010-03-23 13:35:00,37.33,37.38,37.32,37.38,52070.47469419818,20.9521,20.9802,20.9465,20.9802,52070.4747
2010-03-23 13:40:00,37.37,37.38,37.28,37.32,55661.54191448771,20.9746,20.9802,20.9241,20.9465,55661.5419
2010-03-23 13:45:00,37.31,37.32,37.27,37.29,55998.20446638985,20.9409,20.9465,20.9185,20.9297,55998.2045
2010-03-23 13:50:00,37.29,37.29,37.27,37.29,47581.64066883627,20.9297,20.9297,20.9185,20.9297,47581.6407
2010-03-23 13:55:00,37.29,37.29,37.25,37.26,53866.00830434294,20.9297,20.9297,20.9072,20.9128,53866.0083
2010-03-23 14:00:00,37.27,37.27,37.26,37.26,15374.256536864548,20.9185,20.9185,20.9128,20.9128,15374.2565
2010-03-23 14:05:00,37.26,37.27,37.24,37.26,31085.17562563124,20.9128,20.9185,20.9016,20.9128,31085.1756
2010-03-23 14:10:00,37.26,37.33,37.25,37.31,29738.525418022666,20.9128,20.9521,20.9072,20.9409,29738.5254
2010-03-23 14:15:00,37.32,37.32,37.26,37.26,37369.54326113792,20.9465,20.9465,20.9128,20.9128,37369.5433
2010-03-23 14:20:00,37.26,37.27,37.23,37.25,23790.82033441813,20.9128,20.9185,20.896,20.9072,23790.8203
2010-03-23 14:25:00,37.25,37.28,37.24,37.27,17843.1152508136,20.9072,20.9241,20.9016,20.9185,17843.1153
2010-03-23 14:30:00,37.27,37.29,37.23,37.23,67220.28952979464,20.9185,20.9297,20.896,20.896,67220.2895
2010-03-23 14:35:00,37.23,37.29,37.23,37.29,44102.79429918079,20.896,20.9297,20.896,20.9297,44102.7943
2010-03-23 14:40:00,37.28,37.32,37.26,37.3,31534.05902816743,20.9241,20.9465,20.9128,20.9353,31534.059
2010-03-23 14:45:00,37.3,37.31,37.26,37.31,50723.824486589605,20.9353,20.9409,20.9128,20.9409,50723.8245
2010-03-23 14:50:00,37.32,37.35,37.3,37.33,70474.69419818201,20.9465,20.9634,20.9353,20.9521,70474.6942
2010-03-23 14:55:00,37.33,37.39,37.33,37.37,67332.51038042868,20.9521,20.9858,20.9521,20.9746,67332.5104
2010-03-23 15:00:00,37.37,37.37,37.3,37.31,67893.61463359892,20.9746,20.9746,20.9353,20.9409,67893.6146
2010-03-23 15:05:00,37.31,37.43,37.29,37.43,131859.49949500617,20.9409,21.0083,20.9297,21.0083,131859.4995
2010-03-23 15:10:00,37.43,37.46,37.42,37.43,110874.20042643925,21.0083,21.0251,21.0027,21.0083,110874.2004
2010-03-23 15:15:00,37.44,37.47,37.41,37.42,98529.90685669395,21.0139,21.0307,20.997,21.0027,98529.9069
2010-03-23 15:20:00,37.41,37.49,37.41,37.47,124340.70250252496,20.997,21.0419,20.997,21.0307,124340.7025
2010-03-23 15:25:00,37.47,37.52,37.47,37.47,63404.78060823701,21.0307,21.0588,21.0307,21.0307,63404.7806
2010-03-23 15:30:00,37.48,37.48,37.43,37.45,100437.66131747278,21.0363,21.0363,21.0083,21.0195,100437.6613
2010-03-23 15:35:00,37.45,37.54,37.45,37.52,73841.31971720346,21.0195,21.07,21.0195,21.0588,73841.3197
2010-03-23 15:40:00,37.52,37.55,37.52,37.53,86297.83413758276,21.0588,21.0756,21.0588,21.0644,86297.8341
2010-03-23 15:45:00,37.52,37.58,37.5,37.58,133430.59140388283,21.0588,21.0925,21.0476,21.0925,133430.5914
2010-03-23 15:50:00,37.58,37.58,37.53,37.55,157221.41173830096,21.0925,21.0925,21.0644,21.0756,157221.4117
2010-03-23 15:55:00,37.54,37.6,37.54,37.56,250701.3803164628,21.07,21.1037,21.07,21.0812,250701.3803
2010-03-24 09:30:00,37.45,37.59,37.38,37.39,97519.91920098754,21.0195,21.0981,20.9802,20.9858,97519.9192
2010-03-24 09:35:00,37.4,37.65,37.39,37.64,118841.88082145662,20.9914,21.1317,20.9858,21.1261,118841.8808
2010-03-24 09:40:00,37.64,37.85,37.52,37.76,107619.79575805184,21.1261,21.244,21.0588,21.1935,107619.7958
2010-03-24 09:45:00,37.76,37.8,37.71,37.75,46234.990461227695,21.1935,21.2159,21.1654,21.1879,46234.9905
2010-03-24 09:50:00,37.76,37.82,37.59,37.6,69015.8231399394,21.1935,21.2272,21.0981,21.1037,69015.8231
2010-03-24 09:55:00,37.6,37.77,37.59,37.77,119627.42677589496,21.1037,21.1991,21.0981,21.1991,119627.4268
2010-03-24 10:00:00,37.76,37.76,37.57,37.6,150712.6024015262,21.1935,21.1935,21.0868,21.1037,150712.6024
2010-03-24 10:05:00,37.61,37.78,37.6,37.71,86410.05498821681,21.1093,21.2047,21.1037,21.1654,86410.055
2010-03-24 10:10:00,37.72,37.82,37.72,37.79,48030.524071372456,21.171,21.2272,21.171,21.2103,48030.5241
2010-03-24 10:15:00,37.78,37.82,37.75,37.78,53529.3457524408,21.2047,21.2272,21.1879,21.2047,53529.3458
2010-03-24 10:20:00,37.79,37.84,37.76,37.8,68342.4980361351,21.2103,21.2384,21.1935,21.2159,68342.498
2010-03-24 10:25:00,37.79,37.82,37.76,37.8,50723.824486589605,21.2103,21.2272,21.1935,21.2159,50723.8245
2010-03-24 10:30:00,37.8,37.81,37.7,37.72,54875.995960049375,21.2159,21.2215,21.1598,21.171,54875.996
2010-03-24 10:35:00,37.72,37.73,37.67,37.68,124228.48165189092,21.171,21.1766,21.143,21.1486,124228.4817
2010-03-24 10:40:00,37.68,37.69,37.65,37.67,118729.65997082255,21.1486,21.1542,21.1317,21.143,118729.66
2010-03-24 10:45:00,37.66,37.68,37.63,37.68,80911.23330714846,21.1374,21.1486,21.1205,21.1486,80911.2333
2010-03-24 10:50:00,37.68,37.71,37.66,37.67,89440.0179553361,21.1486,21.1654,21.1374,21.143,89440.018
2010-03-24 10:55:00,37.66,37.8,37.66,37.72,187745.483110762,21.1374,21.2159,21.1374,21.171,187745.4831
2010-03-24 11:00:00,37.73,38.04,37.73,37.97,259454.6066659185,21.1766,21.3506,21.1766,21.3113,259454.6067
2010-03-24 11:05:00,37.97,38.01,37.78,37.85,138929.41308495117,21.3113,21.3338,21.2047,21.244,138929.4131
2010-03-24 11:10:00,37.84,37.85,37.66,37.67,103467.62428459208,21.2384,21.244,21.1374,21.143,103467.6243
2010-03-24 11:15:00,37.67,37.67,37.49,37.59,150263.71899899,21.143,21.143,21.0419,21.0981,150263.719
2010-03-24 11:20:00,37.58,37.61,37.56,37.59,43653.91089664459,21.0925,21.1093,21.0812,21.0981,43653.9109
2010-03-24 11:25:00,37.58,37.62,37.57,37.6,25361.9122432948,21.0925,21.1149,21.0868,21.1037,25361.9122
2010-03-24 11:30:00,37.61,37.63,37.52,37.52,59813.71338794748,21.1093,21.1205,21.0588,21.0588,59813.7134
2010-03-24 11:35:00,37.52,37.56,37.52,37.54,35686.2305016272,21.0588,21.0812,21.0588,21.07,35686.2305
2010-03-24 11:40:00,37.53,37.57,37.52,37.53,52519.35809673437,21.0644,21.0868,21.0588,21.0644,52519.3581
2010-03-24 11:45:00,37.52,37.53,37.44,37.52,41746.156435865785,21.0588,21.0644,21.0139,21.0588,41746.1564
2010-03-24 11:50:00,37.52,37.58,37.49,37.58,25249.69139266076,21.0588,21.0925,21.0419,21.0925,25249.6914
2010-03-24 11:55:00,37.57,37.65,37.57,37.64,7631.017843115251,21.0868,21.1317,21.0868,21.1261,7631.0178
2010-03-24 12:00:00,37.65,37.65,37.6,37.62,78442.3745931994,21.1317,21.1317,21.1037,21.1149,78442.3746
2010-03-24 12:05:00,37.62,37.66,37.59,37.6,74177.98226910559,21.1149,21.1374,21.0981,21.1037,74177.9823
2010-03-24 12:10:00,37.59,37.6,37.54,37.56,34339.580294018626,21.0981,21.1037,21.07,21.0812,34339.5803
2010-03-24 12:15:00,37.56,37.57,37.5,37.51,29289.642015486475,21.0812,21.0868,21.0476,21.0532,29289.642
2010-03-24 12:20:00,37.51,37.58,37.5,37.57,19077.544607788124,21.0532,21.0925,21.0476,21.0868,19077.5446
2010-03-24 12:25:00,37.58,37.6,37.54,37.6,22780.832678711704,21.0925,21.1037,21.07,21.1037,22780.8327
2010-03-24 12:30:00,37.6,37.65,37.6,37.6,31085.17562563124,21.1037,21.1317,21.1037,21.1037,31085.1756
2010-03-24 12:35:00,37.6,37.61,37.54,37.56,60150.37593984962,21.1037,21.1093,21.07,21.0812,60150.3759
2010-03-24 12:40:00,37.55,37.55,37.53,37.54,19301.98630905622,21.0756,21.0756,21.0644,21.07,19301.9863
2010-03-24 12:45:00,37.53,37.62,37.53,37.62,41072.8313320615,21.0644,21.1149,21.0644,21.1149,41072.8313
2010-03-24 12:50:00,37.62,37.68,37.59,37.6,56671.529570194136,21.1149,21.1486,21.0981,21.1037,56671.5296
2010-03-24 12:55:00,37.6,37.6,37.52,37.59,41185.052182695545,21.1037,21.1037,21.0588,21.0981,41185.0522
2010-03-24 13:00:00,37.57,37.6,37.4,37.43,71260.24015262035,21.0868,21.1037,20.9914,21.0083,71260.2402
2010-03-24 13:05:00,37.43,37.52,37.42,37.48,68454.71888676916,21.0083,21.0588,21.0027,21.0363,68454.7189
2010-03-24 13:10:00,37.48,37.54,37.48,37.49,21434.18247110313,21.0363,21.07,21.0363,21.0419,21434.1825
2010-03-24 13:15:00,37.49,37.49,37.4,37.44,59477.05083604533,21.0419,21.0419,20.9914,21.0139,59477.0508
2010-03-24 13:20:00,37.44,37.5,37.43,37.48,28391.87521041409,21.0139,21.0476,21.0083,21.0363,28391.8752
2010-03-24 13:25:00,37.47,37.53,37.47,37.52,31534.05902816743,21.0307,21.0644,21.0307,21.0588,31534.059
2010-03-24 13:30:00,37.52,37.55,37.5,37.54,39838.40197508697,21.0588,21.0756,21.0476,21.07,39838.402
2010-03-24 13:35:00,37.53,37.54,37.49,37.5,36247.33475479744,21.0644,21.07,21.0419,21.0476,36247.3348
2010-03-24 13:40:00,37.51,37.52,37.47,37.48,22107.507574907417,21.0532,21.0588,21.0307,21.0363,22107.5076
2010-03-24 13:45:00,37.49,37.5,37.34,37.35,46571.65301312984,21.0419,21.0476,20.9578,20.9634,46571.653
2010-03-24 13:50:00,37.36,37.42,37.35,37.41,39277.29772191673,20.969,21.0027,20.9634,20.997,39277.2977
2010-03-24 13:55:00,37.41,37.46,37.4,37.46,58467.0631803389,20.997,21.0251,20.9914,21.0251,58467.0632
2010-03-24 14:00:00,37.45,37.47,37.42,37.44,23341.93693188194,21.0195,21.0307,21.0027,21.0139,23341.9369
2010-03-24 14:05:00,37.44,37.44,37.38,37.42,26035.23734709909,21.0139,21.0139,20.9802,21.0027,26035.2373
2010-03-24 14:10:00,37.4,37.48,37.4,37.48,25249.69139266076,20.9914,21.0363,20.9914,21.0363,25249.6914
2010-03-24 14:15:00,37.48,37.5,37.41,37.42,41409.49388396364,21.0363,21.0476,20.997,21.0027,41409.4939
2010-03-24 14:20:00,37.4,37.44,37.39,37.43,55437.100213219615,20.9914,21.0139,20.9858,21.0083,55437.1002
2010-03-24 14:25:00,37.42,37.43,37.34,37.35,55998.20446638985,21.0027,21.0083,20.9578,20.9634,55998.2045
2010-03-24 14:30:00,37.35,37.42,37.34,37.35,38379.53091684435,20.9634,21.0027,20.9578,20.9634,38379.5309
2010-03-24 14:35:00,37.35,37.42,37.35,37.41,38491.7517674784,20.9634,21.0027,20.9634,20.997,38491.7518
2010-03-24 14:40:00,37.41,37.43,37.41,37.42,24239.703736954325,20.997,21.0083,20.997,21.0027,24239.7037
2010-03-24 14:45:00,37.43,37.44,37.35,37.36,51958.25384356413,21.0083,21.0139,20.9634,20.969,51958.2538
2010-03-24 14:50:00,37.36,37.43,37.36,37.42,28840.758612950285,20.969,21.0083,20.969,21.0027,28840.7586
2010-03-24 14:55:00,37.42,37.43,37.35,37.38,36247.33475479744,21.0027,21.0083,20.9634,20.9802,36247.3348
2010-03-24 15:00:00,37.37,37.43,37.35,37.42,45225.00280552126,20.9746,21.0083,20.9634,21.0027,45225.0028
2010-03-24 15:05:00,37.43,37.43,37.38,37.38,35012.90539782291,21.0083,21.0083,20.9802,20.9802,35012.9054
2010-03-24 15:10:00,37.39,37.39,37.29,37.37,83941.19627426776,20.9858,20.9858,20.9297,20.9746,83941.1963
2010-03-24 15:15:00,37.37,37.43,37.37,37.37,65200.31421838177,20.9746,21.0083,20.9746,20.9746,65200.3142
2010-03-24 15:20:00,37.38,37.44,37.38,37.39,81247.89585905061,20.9802,21.0139,20.9802,20.9858,81247.8959
2010-03-24 15:25:00,37.39,37.42,37.35,37.36,88654.47200089776,20.9858,21.0027,20.9634,20.969,88654.472
2010-03-24 15:30:00,37.36,37.43,37.35,37.43,69352.48569184155,20.969,21.0083,20.9634,21.0083,69352.4857
2010-03-24 15:35:00,37.43,37.45,37.38,37.39,135899.45011783188,21.0083,21.0195,20.9802,20.9858,135899.4501
2010-03-24 15:40:00,37.38,37.42,37.35,37.42,64751.43081584558,20.9802,21.0027,20.9634,21.0027,64751.4308
2010-03-24 15:45:00,37.42,37.42,37.32,37.35,130063.9658848614,21.0027,21.0027,20.9465,20.9634,130063.9659
2010-03-24 15:50:00,37.35,37.37,37.32,37.33,125911.79441140164,20.9634,20.9746,20.9465,20.9521,125911.7944
2010-03-24 15:55:00,37.33,37.35,37.32,37.35,156996.97003703288,20.9521,20.9634,20.9465,20.9634,156996.97
2010-03-25 09:30:00,37.7,37.85,37.68,37.68,142632.70115587476,21.1598,21.244,21.1486,21.1486,142632.7012
2010-03-25 09:35:00,37.68,37.68,37.58,37.58,74065.76141847155,21.1486,21.1486,21.0925,21.0925,74065.7614
2010-03-25 09:40:00,37.58,37.64,37.52,37.63,77544.60778812703,21.0925,21.1261,21.0588,21.1205,77544.6078
2010-03-25 09:45:00,37.63,37.7,37.63,37.67,54202.67085624509,21.1205,21.1598,21.1205,21.143,54202.6709
2010-03-25 09:50:00,37.68,37.74,37.61,37.63,72270.22780832679,21.1486,21.1823,21.1093,21.1205,72270.2278
2010-03-25 09:55:00,37.63,37.75,37.61,37.75,113567.50084165638,21.1205,21.1879,21.1093,21.1879,113567.5008
2010-03-25 10:00:00,37.75,37.78,37.67,37.69,63853.6640107732,21.1879,21.2047,21.143,21.1542,63853.664
2010-03-25 10:05:00,37.69,37.71,37.66,37.68,57905.95892716866,21.1542,21.1654,21.1374,21.1486,57905.9589
2010-03-25 10:10:00,37.67,37.72,37.67,37.68,64526.98911457748,21.143,21.171,21.143,21.1486,64526.9891
2010-03-25 10:15:00,37.68,37.7,37.67,37.7,107956.458309954,21.1486,21.1598,21.143,21.1598,107956.4583
2010-03-25 10:20:00,37.7,37.76,37.68,37.73,48142.7449220065,21.1598,21.1935,21.1486,21.1766,48142.7449
2010-03-25 10:25:00,37.73,37.78,37.73,37.77,54988.21681068342,21.1766,21.2047,21.1766,21.1991,54988.2168
2010-03-25 10:30:00,37.78,37.83,37.77,37.79,73616.87801593536,21.2047,21.2328,21.1991,21.2103,73616.878
2010-03-25 10:35:00,37.79,37.8,37.68,37.75,134889.46246212546,21.2103,21.2159,21.1486,21.1879,134889.4625
2010-03-25 10:40:00,37.76,37.85,37.76,37.82,92806.64347435754,21.1935,21.244,21.1935,21.2272,92806.6435
2010-03-25 10:45:00,37.83,37.85,37.8,37.81,52968.24149927056,21.2328,21.244,21.2159,21.2215,52968.2415
2010-03-25 10:50:00,37.81,37.82,37.71,37.72,80462.34990461227,21.2215,21.2272,21.1654,21.171,80462.3499
2010-03-25 10:55:00,37.73,37.8,37.73,37.79,50948.2661878577,21.1766,21.2159,21.1766,21.2103,50948.2662
2010-03-25 11:00:00,37.79,37.85,37.73,37.73,71821.34440579059,21.2103,21.244,21.1766,21.1766,71821.3444
2010-03-25 11:05:00,37.73,37.77,37.72,37.77,42419.48153967007,21.1766,21.1991,21.171,21.1991,42419.4815
2010-03-25 11:10:00,37.77,37.81,37.73,37.79,78554.59544383346,21.1991,21.2215,21.1766,21.2103,78554.5954
2010-03-25 11:15:00,37.79,37.88,37.78,37.87,68454.71888676916,21.2103,21.2608,21.2047,21.2552,68454.7189
2010-03-25 11:20:00,37.88,37.89,37.82,37.84,55998.20446638985,21.2608,21.2664,21.2272,21.2384,55998.2045
2010-03-25 11:25:00,37.84,37.89,37.82,37.89,26484.12074963528,21.2384,21.2664,21.2272,21.2664,26484.1207
2010-03-25 11:30:00,37.88,37.98,37.88,37.97,44215.01514981483,21.2608,21.317,21.2608,21.3113,44215.0151
2010-03-25 11:35:00,37.96,38.01,37.94,38.0,28952.97946358433,21.3057,21.3338,21.2945,21.3282,28952.9795
2010-03-25 11:40:00,38.01,38.06,37.97,38.06,88878.91370216585,21.3338,21.3619,21.3113,21.3619,88878.9137
2010-03-25 11:45:00,38.06,38.09,38.06,38.09,86858.938390753,21.3619,21.3787,21.3619,21.3787,86858.9384
2010-03-25 11:50:00,38.09,38.09,38.07,38.09,53753.787453708894,21.3787,21.3787,21.3675,21.3787,53753.7875
2010-03-25 11:55:00,38.09,38.1,38.06,38.07,59252.60913477724,21.3787,21.3843,21.3619,21.3675,59252.6091
2010-03-25 12:00:00,38.07,38.1,38.06,38.07,56447.08786892604,21.3675,21.3843,21.3619,21.3675,56447.0879
2010-03-25 12:05:00,38.07,38.16,38.03,38.12,57569.29637526653,21.3675,21.418,21.345,21.3955,57569.2964
2010-03-25 12:10:00,38.12,38.12,38.01,38.06,40960.61048142744,21.3955,21.3955,21.3338,21.3619,40960.6105
2010-03-25 12:15:00,38.06,38.07,37.98,38.07,42419.48153967007,21.3619,21.3675,21.317,21.3675,42419.4815
2010-03-25 12:20:00,38.07,38.09,38.03,38.05,30524.071372461003,21.3675,21.3787,21.345,21.3563,30524.0714
2010-03-25 12:25:00,38.05,38.09,38.05,38.09,38940.63517001459,21.3563,21.3787,21.3563,21.3787,38940.6352
2010-03-25 12:30:00,38.09,38.1,38.06,38.1,21321.961620469083,21.3787,21.3843,21.3619,21.3843,21321.9616
2010-03-25 12:35:00,38.1,38.17,38.1,38.13,47918.30322073841,21.3843,21.4236,21.3843,21.4012,47918.3032
2010-03-25 12:40:00,38.13,38.17,38.11,38.16,35686.2305016272,21.4012,21.4236,21.3899,21.418,35686.2305
2010-03-25 12:45:00,38.16,38.2,38.12,38.12,52070.47469419818,21.418,21.4404,21.3955,21.3955,52070.4747
2010-03-25 12:50:00,38.12,38.13,38.06,38.11,44663.89855235103,21.3955,21.4012,21.3619,21.3899,44663.8986
2010-03-25 12:55:00,38.11,38.16,38.11,38.15,40399.50622825721,21.3899,21.418,21.3899,21.4124,40399.5062
2010-03-25 13:00:00,38.14,38.16,38.07,38.13,47581.64066883627,21.4068,21.418,21.3675,21.4012,47581.6407
2010-03-25 13:05:00,38.12,38.23,38.12,38.23,56110.4253170239,21.3955,21.4573,21.3955,21.4573,56110.4253
2010-03-25 13:10:00,38.23,38.28,38.21,38.28,72943.55291213107,21.4573,21.4853,21.4461,21.4853,72943.5529
2010-03-25 13:15:00,38.29,38.29,38.24,38.24,29401.86286612052,21.491,21.491,21.4629,21.4629,29401.8629
2010-03-25 13:20:00,38.25,38.29,38.22,38.29,73953.5405678375,21.4685,21.491,21.4517,21.491,73953.5406
2010-03-25 13:25:00,38.28,38.32,38.25,38.25,127707.3280215464,21.4853,21.5078,21.4685,21.4685,127707.328
2010-03-25 13:30:00,38.24,38.24,38.14,38.15,48928.29087644485,21.4629,21.4629,21.4068,21.4124,48928.2909
2010-03-25 13:35:00,38.16,38.22,38.12,38.18,97407.69835035349,21.418,21.4517,21.3955,21.4292,97407.6984
2010-03-25 13:40:00,38.17,38.17,38.1,38.13,95612.16474020873,21.4236,21.4236,21.3843,21.4012,95612.1647
2010-03-25 13:45:00,38.12,38.17,38.07,38.1,67332.51038042868,21.3955,21.4236,21.3675,21.3843,67332.5104
2010-03-25 13:50:00,38.1,38.14,38.0,38.02,60150.37593984962,21.3843,21.4068,21.3282,21.3394,60150.3759
2010-03-25 13:55:00,38.01,38.04,37.98,38.03,49152.73257771294,21.3338,21.3506,21.317,21.345,49152.7326
2010-03-25 14:00:00,38.02,38.04,37.95,37.96,63853.6640107732,21.3394,21.3506,21.3001,21.3057,63853.664
2010-03-25 14:05:00,37.96,38.03,37.96,38.03,58579.28403097295,21.3057,21.345,21.3057,21.345,58579.284
2010-03-25 14:10:00,38.03,38.06,37.94,37.98,54202.67085624509,21.345,21.3619,21.2945,21.317,54202.6709
2010-03-25 14:15:00,37.99,38.02,37.93,38.01,46683.87386376388,21.3226,21.3394,21.2889,21.3338,46683.8739
2010-03-25 14:20:00,38.01,38.02,37.87,37.88,53753.787453708894,21.3338,21.3394,21.2552,21.2608,53753.7875
2010-03-25 14:25:00,37.87,37.93,37.87,37.9,85175.62563124228,21.2552,21.2889,21.2552,21.2721,85175.6256
2010-03-25 14:30:00,37.89,37.93,37.87,37.87,80799.01245651442,21.2664,21.2889,21.2552,21.2552,80799.0125
2010-03-25 14:35:00,37.88,37.94,37.87,37.93,49040.51172707889,21.2608,21.2945,21.2552,21.2889,49040.5117
2010-03-25 14:40:00,37.94,37.94,37.89,37.94,58915.9465828751,21.2945,21.2945,21.2664,21.2945,58915.9466
2010-03-25 14:45:00,37.94,37.95,37.84,37.85,80686.79160588037,21.2945,21.3001,21.2384,21.244,80686.7916
2010-03-25 14:50:00,37.85,37.85,37.76,37.85,146335.98922679832,21.244,21.244,21.1935,21.244,146335.9892
2010-03-25 14:55:00,37.85,37.86,37.8,37.86,105150.9370441028,21.244,21.2496,21.2159,21.2496,105150.937
2010-03-25 15:00:00,37.85,37.96,37.85,37.94,90001.12220850633,21.244,21.3057,21.244,21.2945,90001.1222
2010-03-25 15:05:00,37.94,38.0,37.88,37.93,79452.36224890585,21.2945,21.3282,21.2608,21.2889,79452.3622
2010-03-25 15:10:00,37.93,37.96,37.91,37.96,44888.34025361912,21.2889,21.3057,21.2777,21.3057,44888.3403
2010-03-25 15:15:00,37.96,37.96,37.89,37.93,63629.2223095051,21.3057,21.3057,21.2664,21.2889,63629.2223
2010-03-25 15:20:00,37.93,37.97,37.9,37.9,78442.3745931994,21.2889,21.3113,21.2721,21.2721,78442.3746
2010-03-25 15:25:00,37.9,37.94,37.86,37.86,55661.54191448771,21.2721,21.2945,21.2496,21.2496,55661.5419
2010-03-25 15:30:00,37.86,37.89,37.82,37.82,104028.7285377623,21.2496,21.2664,21.2272,21.2272,104028.7285
2010-03-25 15:35:00,37.82,37.86,37.76,37.76,194366.5132981708,21.2272,21.2496,21.1935,21.1935,194366.5133
2010-03-25 15:40:00,37.76,37.76,37.67,37.72,154191.4487711817,21.1935,21.1935,21.143,21.171,154191.4488
2010-03-25 15:45:00,37.71,37.72,37.54,37.54,212658.51195152057,21.1654,21.171,21.07,21.07,212658.512
2010-03-25 15:50:00,37.54,37.6,37.52,37.57,231848.2774099428,21.07,21.1037,21.0588,21.0868,231848.2774
2010-03-25 15:55:00,37.56,37.57,37.45,37.54,312759.5107170912,21.0812,21.0868,21.0195,21.07,312759.5107
2010-03-26 09:30:00,37.57,37.74,37.44,37.68,72382.44865896083,21.0868,21.1823,21.0139,21.1486,72382.4487
2010-03-26 09:35:00,37.69,37.85,37.69,37.73,83828.9754236337,21.1542,21.244,21.1542,21.1766,83828.9754
2010-03-26 09:40:00,37.73,37.78,37.66,37.71,74739.08652227583,21.1766,21.2047,21.1374,21.1654,74739.0865
2010-03-26 09:45:00,37.69,37.75,37.66,37.74,69128.04399057344,21.1542,21.1879,21.1374,21.1823,69128.044
2010-03-26 09:50:00,37.74,37.8,37.73,37.78,44102.79429918079,21.1823,21.2159,21.1766,21.2047,44102.7943
2010-03-26 09:55:00,37.78,37.86,37.76,37.81,73841.31971720346,21.2047,21.2496,21.1935,21.2215,73841.3197
2010-03-26 10:00:00,37.81,38.0,37.8,37.95,80013.46650207609,21.2215,21.3282,21.2159,21.3001,80013.4665
2010-03-26 10:05:00,37.94,38.0,37.91,37.96,36920.65985860173,21.2945,21.3282,21.2777,21.3057,36920.6599
2010-03-26 10:10:00,37.95,37.98,37.91,37.93,39165.07687128268,21.3001,21.317,21.2777,21.2889,39165.0769
2010-03-26 10:15:00,37.94,38.09,37.91,38.08,68679.16058803725,21.2945,21.3787,21.2777,21.3731,68679.1606
2010-03-26 10:20:00,38.09,38.12,38.06,38.11,77320.16608685894,21.3787,21.3955,21.3619,21.3899,77320.1661
2010-03-26 10:25:00,38.12,38.17,38.09,38.15,79564.58309953989,21.3955,21.4236,21.3787,21.4124,79564.5831
2010-03-26 10:30:00,38.14,38.17,38.1,38.17,33554.03433958029,21.4068,21.4236,21.3843,21.4236,33554.0343
2010-03-26 10:35:00,38.16,38.17,38.09,38.09,43878.352597912686,21.418,21.4236,21.3787,21.3787,43878.3526
2010-03-26 10:40:00,38.09,38.14,38.08,38.09,54875.995960049375,21.3787,21.4068,21.3731,21.3787,54875.996
2010-03-26 10:45:00,38.1,38.12,38.04,38.07,101784.31152508136,21.3843,21.3955,21.3506,21.3675,101784.3115
2010-03-26 10:50:00,38.06,38.18,38.05,38.16,55773.76276512176,21.3619,21.4292,21.3563,21.418,55773.7628
2010-03-26 10:55:00,38.15,38.17,38.09,38.1,36022.89305352934,21.4124,21.4236,21.3787,21.3843,36022.8931
2010-03-26 11:00:00,38.12,38.16,38.1,38.11,58915.9465828751,21.3955,21.418,21.3843,21.3899,58915.9466
2010-03-26 11:05:00,38.11,38.12,38.02,38.06,74514.64482100774,21.3899,21.3955,21.3394,21.3619,74514.6448
2010-03-26 11:10:00,38.06,38.1,38.06,38.07,55661.54191448771,21.3619,21.3843,21.3619,21.3675,55661.5419
2010-03-26 11:15:00,38.07,38.1,38.05,38.09,62955.897205700814,21.3675,21.3843,21.3563,21.3787,62955.8972
2010-03-26 11:20:00,38.09,38.13,38.09,38.12,14364.26888115812,21.3787,21.4012,21.3787,21.3955,14364.2689
2010-03-26 11:25:00,38.13,38.17,38.12,38.17,29065.20031421838,21.4012,21.4236,21.3955,21.4236,29065.2003
2010-03-26 11:30:00,38.17,38.24,38.15,38.19,55324.87936258557,21.4236,21.4629,21.4124,21.4348,55324.8794
2010-03-26 11:35:00,38.2,38.27,38.2,38.21,46347.21131186174,21.4404,21.4797,21.4404,21.4461,46347.2113
2010-03-26 11:40:00,38.21,38.28,38.18,38.28,52294.91639546627,21.4461,21.4853,21.4292,21.4853,52294.9164
2010-03-26 11:45:00,38.28,38.34,38.25,38.31,120188.5310290652,21.4853,21.519,21.4685,21.5022,120188.531
2010-03-26 11:50:00,38.31,38.33,38.23,38.23,58467.0631803389,21.5022,21.5134,21.4573,21.4573,58467.0632
2010-03-26 11:55:00,38.23,38.27,38.17,38.23,59589.271686679385,21.4573,21.4797,21.4236,21.4573,59589.2717
2010-03-26 12:00:00,38.23,38.25,38.18,38.18,27381.887554707664,21.4573,21.4685,21.4292,21.4292,27381.8876
2010-03-26 12:05:00,38.18,38.2,38.17,38.17,47806.08237010436,21.4292,21.4404,21.4236,21.4236,47806.0824
2010-03-26 12:10:00,38.18,38.18,38.14,38.15,79115.6996970037,21.4292,21.4292,21.4068,21.4124,79115.6997
2010-03-26 12:15:00,38.16,38.19,38.12,38.18,13915.385478621927,21.418,21.4348,21.3955,21.4292,13915.3855
2010-03-26 12:20:00,38.17,38.18,38.04,38.06,68903.60228930535,21.4236,21.4292,21.3506,21.3619,68903.6023
2010-03-26 12:25:00,38.06,38.06,37.96,38.02,124565.14420379304,21.3619,21.3619,21.3057,21.3394,124565.1442
2010-03-26 12:30:00,38.02,38.04,37.94,37.98,71933.56525642464,21.3394,21.3506,21.2945,21.317,71933.5653
2010-03-26 12:35:00,37.98,37.99,37.87,37.95,53080.46234990461,21.317,21.3226,21.2552,21.3001,53080.4623
2010-03-26 12:40:00,37.97,38.03,37.94,38.03,38042.8683649422,21.3113,21.345,21.2945,21.345,38042.8684
2010-03-26 12:45:00,38.03,38.04,37.88,37.89,27718.550106609808,21.345,21.3506,21.2608,21.2664,27718.5501
2010-03-26 12:50:00,37.89,37.98,37.89,37.93,35012.90539782291,21.2664,21.317,21.2664,21.2889,35012.9054
2010-03-26 12:55:00,37.92,37.92,37.79,37.87,61833.68869936034,21.2833,21.2833,21.2103,21.2552,61833.6887
2010-03-26 13:00:00,37.87,37.89,37.79,37.85,63292.55975760296,21.2552,21.2664,21.2103,21.244,63292.5598
2010-03-26 13:05:00,37.84,37.84,37.71,37.76,134889.46246212546,21.2384,21.2384,21.1654,21.1935,134889.4625
2010-03-26 13:10:00,37.77,37.84,37.76,37.78,92021.0975199192,21.1991,21.2384,21.1935,21.2047,92021.0975
2010-03-26 13:15:00,37.78,37.86,37.78,37.85,46683.87386376388,21.2047,21.2496,21.2047,21.244,46683.8739
2010-03-26 13:20:00,37.85,37.91,37.83,37.9,57120.41297273033,21.244,21.2777,21.2328,21.2721,57120.413
2010-03-26 13:25:00,37.91,37.93,37.85,37.85,33105.1509370441,21.2777,21.2889,21.244,21.244,33105.1509
2010-03-26 13:30:00,37.85,37.86,37.8,37.85,26147.458197733136,21.244,21.2496,21.2159,21.244,26147.4582
2010-03-26 13:35:00,37.85,37.87,37.81,37.81,58915.9465828751,21.244,21.2552,21.2215,21.2215,58915.9466
2010-03-26 13:40:00,37.83,37.88,37.82,37.84,45225.00280552126,21.2328,21.2608,21.2272,21.2384,45225.0028
2010-03-26 13:45:00,37.85,37.87,37.77,37.77,40960.61048142744,21.244,21.2552,21.1991,21.1991,40960.6105
2010-03-26 13:50:00,37.77,37.79,37.76,37.77,36471.776456065534,21.1991,21.2103,21.1935,21.1991,36471.7765
2010-03-26 13:55:00,37.76,37.78,37.73,37.74,23566.37863315004,21.1935,21.2047,21.1766,21.1823,23566.3786
2010-03-26 14:00:00,37.74,37.76,37.7,37.76,59925.934238581525,21.1823,21.1935,21.1598,21.1935,59925.9342
2010-03-26 14:05:00,37.76,37.77,37.72,37.76,77993.49119066322,21.1935,21.1991,21.171,21.1935,77993.4912
2010-03-26 14:10:00,37.76,37.81,37.74,37.76,34002.917742116486,21.1935,21.2215,21.1823,21.1935,34002.9177
2010-03-26 14:15:00,37.76,37.84,37.73,37.82,91684.43496801706,21.1935,21.2384,21.1766,21.2272,91684.435
2010-03-26 14:20:00,37.81,37.83,37.76,37.82,30187.40882055886,21.2215,21.2328,21.1935,21.2272,30187.4088
2010-03-26 14:25:00,37.83,37.85,37.78,37.83,36359.55560543149,21.2328,21.244,21.2047,21.2328,36359.5556
2010-03-26 14:30:00,37.83,37.86,37.78,37.82,44327.23600044888,21.2328,21.2496,21.2047,21.2272,44327.236
2010-03-26 14:35:00,37.81,37.83,37.75,37.83,43653.91089664459,21.2215,21.2328,21.1879,21.2328,43653.9109
2010-03-26 14:40:00,37.83,37.86,37.79,37.8,42868.36494220626,21.2328,21.2496,21.2103,21.2159,42868.3649
2010-03-26 14:45:00,37.79,37.79,37.72,37.74,29738.525418022666,21.2103,21.2103,21.171,21.1823,29738.5254
2010-03-26 14:50:00,37.73,37.77,37.68,37.77,27494.10840534171,21.1766,21.1991,21.1486,21.1991,27494.1084
2010-03-26 14:55:00,37.78,37.79,37.71,37.76,52743.79979800247,21.2047,21.2103,21.1654,21.1935,52743.7998
2010-03-26 15:00:00,37.76,37.81,37.74,37.78,36135.113904163394,21.1935,21.2215,21.1823,21.2047,36135.1139
2010-03-26 15:05:00,37.78,37.79,37.72,37.75,28279.654359780045,21.2047,21.2103,21.171,21.1879,28279.6544
2010-03-26 15:10:00,37.75,37.82,37.73,37.82,43766.13174727864,21.1879,21.2272,21.1766,21.2272,43766.1317
2010-03-26 15:15:00,37.82,37.84,37.78,37.78,44888.34025361912,21.2272,21.2384,21.2047,21.2047,44888.3403
2010-03-26 15:20:00,37.78,37.78,37.69,37.7,45898.32790932555,21.2047,21.2047,21.1542,21.1598,45898.3279
2010-03-26 15:25:00,37.7,37.76,37.67,37.74,63517.001458871055,21.1598,21.1935,21.143,21.1823,63517.0015
2010-03-26 15:30:00,37.75,37.77,37.69,37.69,69801.36909437773,21.1879,21.1991,21.1542,21.1542,69801.3691
2010-03-26 15:35:00,37.68,37.73,37.62,37.62,160251.37470542025,21.1486,21.1766,21.1149,21.1149,160251.3747
2010-03-26 15:40:00,37.62,37.66,37.6,37.6,169453.48445741218,21.1149,21.1374,21.1037,21.1037,169453.4845
2010-03-26 15:45:00,37.6,37.6,37.52,37.58,196274.2677589496,21.1037,21.1037,21.0588,21.0925,196274.2678
2010-03-26 15:50:00,37.57,37.71,37.57,37.61,174727.8644372124,21.0868,21.1654,21.0868,21.1093,174727.8644
2010-03-26 15:55:00,37.61,37.68,37.6,37.68,205027.4941084053,21.1093,21.1486,21.1037,21.1486,205027.4941
2010-03-29 09:30:00,37.85,38.12,37.75,38.09,103130.96173268992,21.244,21.3955,21.1879,21.3787,103130.9617
2010-03-29 09:35:00,38.12,38.12,38.01,38.08,88654.47200089776,21.3955,21.3955,21.3338,21.3731,88654.472
2010-03-29 09:40:00,38.07,38.1,37.85,37.88,91123.33071484682,21.3675,21.3843,21.244,21.2608,91123.3307
2010-03-29 09:45:00,37.88,38.0,37.76,37.82,93592.18942879589,21.2608,21.3282,21.1935,21.2272,93592.1894
2010-03-29 09:50:00,37.83,38.0,37.82,37.9,64190.32656267534,21.2328,21.3282,21.2272,21.2721,64190.3266
2010-03-29 09:55:00,37.91,37.92,37.82,37.85,52743.79979800247,21.2777,21.2833,21.2272,21.244,52743.7998
2010-03-29 10:00:00,37.85,37.93,37.82,37.93,43317.24834474245,21.244,21.2889,21.2272,21.2889,43317.2483
2010-03-29 10:05:00,37.91,37.95,37.85,37.85,52856.02064863651,21.2777,21.3001,21.244,21.244,52856.0206
2010-03-29 10:10:00,37.85,37.88,37.79,37.81,44327.23600044888,21.244,21.2608,21.2103,21.2215,44327.236
2010-03-29 10:15:00,37.81,37.88,37.81,37.85,44215.01514981483,21.2215,21.2608,21.2215,21.244,44215.0151
2010-03-29 10:20:00,37.85,37.86,37.78,37.78,24800.80799012457,21.244,21.2496,21.2047,21.2047,24800.808
2010-03-29 10:25:00,37.79,37.94,37.78,37.92,75412.41162608012,21.2103,21.2945,21.2047,21.2833,75412.4116
2010-03-29 10:30:00,37.92,37.95,37.84,37.87,106385.36640107732,21.2833,21.3001,21.2384,21.2552,106385.3664
2010-03-29 10:35:00,37.87,37.93,37.87,37.91,86185.6132869487,21.2552,21.2889,21.2552,21.2777,86185.6133
2010-03-29 10:40:00,37.91,37.95,37.88,37.89,35237.34709909101,21.2777,21.3001,21.2608,21.2664,35237.3471
2010-03-29 10:45:00,37.9,37.96,37.9,37.93,25474.13309392885,21.2721,21.3057,21.2721,21.2889,25474.1331
2010-03-29 10:50:00,37.93,37.99,37.93,37.96,38716.19346874649,21.2889,21.3226,21.2889,21.3057,38716.1935
2010-03-29 10:55:00,37.96,38.0,37.95,37.98,60374.81764111772,21.3057,21.3282,21.3001,21.317,60374.8176
2010-03-29 11:00:00,37.98,37.99,37.95,37.98,48703.84917517674,21.317,21.3226,21.3001,21.317,48703.8492
2010-03-29 11:05:00,37.98,38.01,37.96,38.01,62282.57210189653,21.317,21.3338,21.3057,21.3338,62282.5721
2010-03-29 11:10:00,38.01,38.04,38.0,38.01,48816.07002581079,21.3338,21.3506,21.3282,21.3338,48816.07
2010-03-29 11:15:00,38.02,38.06,37.99,38.05,67220.28952979464,21.3394,21.3619,21.3226,21.3563,67220.2895
2010-03-29 11:20:00,38.06,38.08,38.02,38.08,60935.92189428795,21.3619,21.3731,21.3394,21.3731,60935.9219
2010-03-29 11:25:00,38.07,38.09,38.01,38.01,72158.00695769273,21.3675,21.3787,21.3338,21.3338,72158.007
2010-03-29 11:30:00,38.01,38.03,37.99,38.02,27942.9918078779,21.3338,21.345,21.3226,21.3394,27942.9918
2010-03-29 11:35:00,38.02,38.03,37.98,38.03,31534.05902816743,21.3394,21.345,21.317,21.345,31534.059
2010-03-29 11:40:00,38.03,38.09,38.03,38.05,191560.9920323196,21.345,21.3787,21.345,21.3563,191560.992
2010-03-29 11:45:00,38.05,38.06,38.02,38.02,13466.502076085735,21.3563,21.3619,21.3394,21.3394,13466.5021
2010-03-29 11:50:00,38.02,38.03,37.95,37.95,21995.28672427337,21.3394,21.345,21.3001,21.3001,21995.2867
2010-03-29 11:55:00,37.96,37.98,37.93,37.98,89664.45965660419,21.3057,21.317,21.2889,21.317,89664.4597
2010-03-29 12:00:00,37.99,38.03,37.99,38.03,81023.45415778251,21.3226,21.345,21.3226,21.345,81023.4542
2010-03-29 12:05:00,38.03,38.06,38.03,38.04,14925.373134328358,21.345,21.3619,21.345,21.3506,14925.3731
2010-03-29 12:10:00,38.04,38.06,38.03,38.04,17730.894400179553,21.3506,21.3619,21.345,21.3506,17730.8944
2010-03-29 12:15:00,38.05,38.05,38.01,38.01,9650.99315452811,21.3563,21.3563,21.3338,21.3338,9650.9932
2010-03-29 12:20:00,38.01,38.01,37.96,37.98,23903.04118505218,21.3338,21.3338,21.3057,21.317,23903.0412
2010-03-29 12:25:00,37.98,38.01,37.93,38.0,36247.33475479744,21.317,21.3338,21.2889,21.3282,36247.3348
2010-03-29 12:30:00,37.99,38.02,37.98,37.98,27830.77095724385,21.3226,21.3394,21.317,21.317,27830.771
2010-03-29 12:35:00,37.97,37.97,37.91,37.92,84614.52137807204,21.3113,21.3113,21.2777,21.2833,84614.5214
2010-03-29 12:40:00,37.91,37.94,37.86,37.93,86634.4966894849,21.2777,21.2945,21.2496,21.2889,86634.4967
2010-03-29 12:45:00,37.91,37.96,37.86,37.93,49040.51172707889,21.2777,21.3057,21.2496,21.2889,49040.5117
2010-03-29 12:50:00,37.93,37.98,37.92,37.98,26147.458197733136,21.2889,21.317,21.2833,21.317,26147.4582
2010-03-29 12:55:00,37.97,38.0,37.94,37.96,23790.82033441813,21.3113,21.3282,21.2945,21.3057,23790.8203
2010-03-29 13:00:00,37.95,37.96,37.94,37.96,38940.63517001459,21.3001,21.3057,21.2945,21.3057,38940.6352
2010-03-29 13:05:00,37.96,37.98,37.93,37.98,28840.758612950285,21.3057,21.317,21.2889,21.317,28840.7586
2010-03-29 13:10:00,37.98,38.03,37.98,38.0,27830.77095724385,21.317,21.345,21.317,21.3282,27830.771
2010-03-29 13:15:00,38.0,38.02,37.98,38.01,30860.733924363147,21.3282,21.3394,21.317,21.3338,30860.7339
2010-03-29 13:20:00,38.02,38.12,38.02,38.12,67220.28952979464,21.3394,21.3955,21.3394,21.3955,67220.2895
2010-03-29 13:25:00,38.11,38.12,38.08,38.11,30075.18796992481,21.3899,21.3955,21.3731,21.3899,30075.188
2010-03-29 13:30:00,38.11,38.17,38.09,38.15,54875.995960049375,21.3899,21.4236,21.3787,21.4124,54875.996
2010-03-29 13:35:00,38.15,38.17,38.13,38.16,45673.886208057454,21.4124,21.4236,21.4012,21.418,45673.8862
2010-03-29 13:40:00,38.16,38.16,38.12,38.13,54314.891706879134,21.418,21.418,21.3955,21.4012,54314.8917
2010-03-29 13:45:00,38.12,38.15,38.1,38.12,45000.56110425317,21.3955,21.4124,21.3843,21.3955,45000.5611
2010-03-29 13:50:00,38.13,38.18,38.12,38.17,29065.20031421838,21.4012,21.4292,21.3955,21.4236,29065.2003
2010-03-29 13:55:00,38.17,38.21,38.17,38.19,63741.44316013915,21.4236,21.4461,21.4236,21.4348,63741.4432
2010-03-29 14:00:00,38.19,38.2,38.17,38.18,66210.3018740882,21.4348,21.4404,21.4236,21.4292,66210.3019
2010-03-29 14:05:00,38.18,38.2,38.18,38.19,32656.26753450791,21.4292,21.4404,21.4292,21.4348,32656.2675
2010-03-29 14:10:00,38.19,38.22,38.17,38.22,64751.43081584558,21.4348,21.4517,21.4236,21.4517,64751.4308
2010-03-29 14:15:00,38.22,38.25,38.2,38.22,54763.77510941533,21.4517,21.4685,21.4404,21.4517,54763.7751
2010-03-29 14:20:00,38.22,38.23,38.18,38.23,77207.94523622488,21.4517,21.4573,21.4292,21.4573,77207.9452
2010-03-29 14:25:00,38.22,38.25,38.18,38.25,132532.82459881046,21.4517,21.4685,21.4292,21.4685,132532.8246
2010-03-29 14:30:00,38.25,38.27,38.21,38.21,39838.40197508697,21.4685,21.4797,21.4461,21.4461,39838.402
2010-03-29 14:35:00,38.22,38.24,38.18,38.19,78105.71204129727,21.4517,21.4629,21.4292,21.4348,78105.712
2010-03-29 14:40:00,38.19,38.22,38.17,38.21,53304.90405117271,21.4348,21.4517,21.4236,21.4461,53304.9041
2010-03-29 14:45:00,38.21,38.27,38.21,38.27,63965.88486140725,21.4461,21.4797,21.4461,21.4797,63965.8849
2010-03-29 14:50:00,38.26,38.31,38.25,38.27,56895.97127146224,21.4741,21.5022,21.4685,21.4797,56895.9713
2010-03-29 14:55:00,38.27,38.32,38.26,38.31,61497.02614745819,21.4797,21.5078,21.4741,21.5022,61497.0261
2010-03-29 15:00:00,38.31,38.37,38.31,38.34,110761.97957580518,21.5022,21.5359,21.5022,21.519,110761.9796
2010-03-29 15:05:00,38.34,38.37,38.34,38.37,92582.20177308944,21.519,21.5359,21.519,21.5359,92582.2018
2010-03-29 15:10:00,38.34,38.38,38.34,38.37,56110.4253170239,21.519,21.5415,21.519,21.5359,56110.4253
2010-03-29 15:15:00,38.37,38.4,38.34,38.39,154976.99472562002,21.5359,21.5527,21.519,21.5471,154976.9947
2010-03-29 15:20:00,38.39,38.4,38.35,38.36,113679.72169229042,21.5471,21.5527,21.5246,21.5302,113679.7217
2010-03-29 15:25:00,38.36,38.39,38.34,38.36,117158.5680619459,21.5302,21.5471,21.519,21.5302,117158.5681
2010-03-29 15:30:00,38.35,38.38,38.27,38.27,136348.3335203681,21.5246,21.5415,21.4797,21.4797,136348.3335
2010-03-29 15:35:00,38.27,38.3,38.25,38.27,99876.55706430254,21.4797,21.4966,21.4685,21.4797,99876.5571
2010-03-29 15:40:00,38.27,38.29,38.26,38.28,90562.22646167658,21.4797,21.491,21.4741,21.4853,90562.2265
2010-03-29 15:45:00,38.29,38.29,38.25,38.25,84053.4171249018,21.491,21.491,21.4685,21.4685,84053.4171
2010-03-29 15:50:00,38.25,38.3,38.25,38.26,181012.2320727191,21.4685,21.4966,21.4685,21.4741,181012.2321
2010-03-29 15:55:00,38.26,38.33,38.23,38.31,273706.6546964426,21.4741,21.5134,21.4573,21.5022,273706.6547
2010-03-30 09:30:00,38.31,38.48,38.31,38.42,99988.7779149366,21.5022,21.5976,21.5022,21.5639,99988.7779
2010-03-30 09:35:00,38.43,38.48,38.34,38.34,64190.32656267534,21.5695,21.5976,21.519,21.519,64190.3266
2010-03-30 09:40:00,38.34,38.37,38.31,38.32,53192.68320053866,21.519,21.5359,21.5022,21.5078,53192.6832
2010-03-30 09:45:00,38.32,38.39,38.3,38.34,39501.73942318482,21.5078,21.5471,21.4966,21.519,39501.7394
2010-03-30 09:50:00,38.34,38.39,38.31,38.33,101896.5323757154,21.519,21.5471,21.5022,21.5134,101896.5324
2010-03-30 09:55:00,38.33,38.4,38.29,38.34,75300.19077544607,21.5134,21.5527,21.491,21.519,75300.1908
2010-03-30 10:00:00,38.36,38.48,38.32,38.41,69240.26484120749,21.5302,21.5976,21.5078,21.5583,69240.2648
2010-03-30 10:05:00,38.41,38.48,38.32,38.47,35461.78880035911,21.5583,21.5976,21.5078,21.592,35461.7888
2010-03-30 10:10:00,38.47,38.49,38.41,38.46,35237.34709909101,21.592,21.6032,21.5583,21.5864,35237.3471
2010-03-30 10:15:00,38.46,38.53,38.42,38.45,115138.59275053303,21.5864,21.6257,21.5639,21.5808,115138.5928
2010-03-30 10:20:00,38.44,38.5,38.42,38.43,67556.95208169677,21.5751,21.6088,21.5639,21.5695,67556.9521
2010-03-30 10:25:00,38.42,38.48,38.41,38.42,51509.37044102794,21.5639,21.5976,21.5583,21.5639,51509.3704
2010-03-30 10:30:00,38.41,38.41,38.34,38.38,41072.8313320615,21.5583,21.5583,21.519,21.5415,41072.8313
2010-03-30 10:35:00,38.38,38.39,38.34,38.36,50611.60363595556,21.5415,21.5471,21.519,21.5302,50611.6036
2010-03-30 10:40:00,38.36,38.36,38.31,38.36,48367.1866232746,21.5302,21.5302,21.5022,21.5302,48367.1866
2010-03-30 10:45:00,38.36,38.38,38.32,38.34,53753.787453708894,21.5302,21.5415,21.5078,21.519,53753.7875
2010-03-30 10:50:00,38.33,38.34,38.29,38.32,77432.38693749298,21.5134,21.519,21.491,21.5078,77432.3869
2010-03-30 10:55:00,38.32,38.34,38.29,38.31,93816.63113006396,21.5078,21.519,21.491,21.5022,93816.6311
2010-03-30 11:00:00,38.3,38.34,38.25,38.33,103692.06598586016,21.4966,21.519,21.4685,21.5134,103692.066
2010-03-30 11:05:00,38.33,38.35,38.28,38.34,79676.80395017394,21.5134,21.5246,21.4853,21.519,79676.804
2010-03-30 11:10:00,38.33,38.34,38.28,38.34,55100.43766131747,21.5134,21.519,21.4853,21.519,55100.4377
2010-03-30 11:15:00,38.34,38.34,38.3,38.34,51509.37044102794,21.519,21.519,21.4966,21.519,51509.3704
2010-03-30 11:20:00,38.34,38.36,38.3,38.36,80125.68735271013,21.519,21.5302,21.4966,21.5302,80125.6874
2010-03-30 11:25:00,38.36,38.38,38.34,38.37,50274.94108405341,21.5302,21.5415,21.519,21.5359,50274.9411
2010-03-30 11:30:00,38.37,38.37,38.28,38.28,51958.25384356413,21.5359,21.5359,21.4853,21.4853,51958.2538
2010-03-30 11:35:00,38.28,38.32,38.24,38.32,49489.39512961508,21.4853,21.5078,21.4629,21.5078,49489.3951
2010-03-30 11:40:00,38.32,38.38,38.31,38.36,24351.92458758837,21.5078,21.5415,21.5022,21.5302,24351.9246
2010-03-30 11:45:00,38.36,38.36,38.32,38.33,13690.943777353832,21.5302,21.5302,21.5078,21.5134,13690.9438
2010-03-30 11:50:00,38.33,38.35,38.27,38.3,35125.12624845696,21.5134,21.5246,21.4797,21.4966,35125.1262
2010-03-30 11:55:00,38.29,38.31,38.28,38.31,11558.747615306924,21.491,21.5022,21.4853,21.5022,11558.7476
2010-03-30 12:00:00,38.31,38.32,38.28,38.29,29738.525418022666,21.5022,21.5078,21.4853,21.491,29738.5254
2010-03-30 12:05:00,38.28,38.33,38.28,38.32,30075.18796992481,21.4853,21.5134,21.4853,21.5078,30075.188
2010-03-30 12:10:00,38.31,38.35,38.3,38.35,26035.23734709909,21.5022,21.5246,21.4966,21.5246,26035.2373
2010-03-30 12:15:00,38.35,38.36,38.29,38.31,25698.574795196942,21.5246,21.5302,21.491,21.5022,25698.5748
2010-03-30 12:20:00,38.32,38.34,38.31,38.33,18628.66120525193,21.5078,21.519,21.5022,21.5134,18628.6612
2010-03-30 12:25:00,38.33,38.4,38.33,38.4,26933.00415217147,21.5134,21.5527,21.5134,21.5527,26933.0042
2010-03-30 12:30:00,38.4,38.42,38.35,38.35,31870.72158006957,21.5527,21.5639,21.5246,21.5246,31870.7216
2010-03-30 12:35:00,38.36,38.38,38.33,38.34,23117.495230613848,21.5302,21.5415,21.5134,21.519,23117.4952
2010-03-30 12:40:00,38.34,38.38,38.34,38.37,20199.753114128605,21.519,21.5415,21.519,21.5359,20199.7531
2010-03-30 12:45:00,38.37,38.39,38.3,38.31,24239.703736954325,21.5359,21.5471,21.4966,21.5022,24239.7037
2010-03-30 12:50:00,38.3,38.34,38.29,38.33,19750.86971159241,21.4966,21.519,21.491,21.5134,19750.8697
2010-03-30 12:55:00,38.33,38.36,38.32,38.34,8304.342946919538,21.5134,21.5302,21.5078,21.519,8304.3429
2010-03-30 13:00:00,38.34,38.34,38.25,38.28,25137.470542026706,21.519,21.519,21.4685,21.4853,25137.4705
2010-03-30 13:05:00,38.27,38.28,38.24,38.24,40287.28537762316,21.4797,21.4853,21.4629,21.4629,40287.2854
2010-03-30 13:10:00,38.24,38.31,38.24,38.29,18291.99865334979,21.4629,21.5022,21.4629,21.491,18291.9987
2010-03-30 13:15:00,38.3,38.32,38.26,38.27,27606.32925597576,21.4966,21.5078,21.4741,21.4797,27606.3293
2010-03-30 13:20:00,38.27,38.28,38.23,38.23,45225.00280552126,21.4797,21.4853,21.4573,21.4573,45225.0028
2010-03-30 13:25:00,38.23,38.28,38.22,38.28,26035.23734709909,21.4573,21.4853,21.4517,21.4853,26035.2373
2010-03-30 13:30:00,38.27,38.29,38.25,38.25,26035.23734709909,21.4797,21.491,21.4685,21.4685,26035.2373
2010-03-30 13:35:00,38.25,38.29,38.25,38.25,19638.648860958365,21.4685,21.491,21.4685,21.4685,19638.6489
2010-03-30 13:40:00,38.24,38.26,38.22,38.24,28391.87521041409,21.4629,21.4741,21.4517,21.4629,28391.8752
2010-03-30 13:45:00,38.23,38.27,38.2,38.27,31197.396476265287,21.4573,21.4797,21.4404,21.4797,31197.3965
2010-03-30 13:50:00,38.28,38.3,38.25,38.25,33105.1509370441,21.4853,21.4966,21.4685,21.4685,33105.1509
2010-03-30 13:55:00,38.26,38.31,38.24,38.24,19414.207159690268,21.4741,21.5022,21.4629,21.4629,19414.2072
2010-03-30 14:00:00,38.24,38.25,38.23,38.25,26371.89989900124,21.4629,21.4685,21.4573,21.4685,26371.8999
2010-03-30 14:05:00,38.25,38.25,38.19,38.24,38716.19346874649,21.4685,21.4685,21.4348,21.4629,38716.1935
2010-03-30 14:10:00,38.24,38.28,38.23,38.26,23341.93693188194,21.4629,21.4853,21.4573,21.4741,23341.9369
2010-03-30 14:15:00,38.26,38.26,38.22,38.22,45449.44450678936,21.4741,21.4741,21.4517,21.4517,45449.4445
2010-03-30 14:20:00,38.23,38.24,38.21,38.22,80911.23330714846,21.4573,21.4629,21.4461,21.4517,80911.2333
2010-03-30 14:25:00,38.22,38.24,38.19,38.2,44439.45685108293,21.4517,21.4629,21.4348,21.4404,44439.4569
2010-03-30 14:30:00,38.2,38.24,38.2,38.23,31534.05902816743,21.4404,21.4629,21.4404,21.4573,31534.059
2010-03-30 14:35:00,38.24,38.24,38.2,38.23,64078.105712041295,21.4629,21.4629,21.4404,21.4573,64078.1057
2010-03-30 14:40:00,38.23,38.25,38.2,38.24,33778.476040848385,21.4573,21.4685,21.4404,21.4629,33778.476
2010-03-30 14:45:00,38.25,38.26,38.24,38.24,14925.373134328358,21.4685,21.4741,21.4629,21.4629,14925.3731
2010-03-30 14:50:00,38.25,38.25,38.23,38.25,26933.00415217147,21.4685,21.4685,21.4573,21.4685,26933.0042
2010-03-30 14:55:00,38.25,38.28,38.23,38.23,45673.886208057454,21.4685,21.4853,21.4573,21.4573,45673.8862
2010-03-30 15:00:00,38.24,38.26,38.2,38.2,55100.43766131747,21.4629,21.4741,21.4404,21.4404,55100.4377
2010-03-30 15:05:00,38.21,38.25,38.21,38.23,49152.73257771294,21.4461,21.4685,21.4461,21.4573,49152.7326
2010-03-30 15:10:00,38.23,38.24,38.22,38.23,29401.86286612052,21.4573,21.4629,21.4517,21.4573,29401.8629
2010-03-30 15:15:00,38.24,38.25,38.24,38.25,28728.53776231624,21.4629,21.4685,21.4629,21.4685,28728.5378
2010-03-30 15:20:00,38.25,38.25,38.22,38.23,34451.80114465267,21.4685,21.4685,21.4517,21.4573,34451.8011
2010-03-30 15:25:00,38.24,38.28,38.23,38.27,40736.16878015935,21.4629,21.4853,21.4573,21.4797,40736.1688
2010-03-30 15:30:00,38.26,38.31,38.25,38.3,64751.43081584558,21.4741,21.5022,21.4685,21.4966,64751.4308
2010-03-30 15:35:00,38.31,38.31,38.23,38.23,62843.67635506677,21.5022,21.5022,21.4573,21.4573,62843.6764
2010-03-30 15:40:00,38.23,38.27,38.21,38.23,48479.40747390865,21.4573,21.4797,21.4461,21.4573,48479.4075
2010-03-30 15:45:00,38.23,38.24,38.17,38.23,74626.86567164179,21.4573,21.4629,21.4236,21.4573,74626.8657
2010-03-30 15:50:00,38.22,38.23,38.17,38.19,141622.71350016832,21.4517,21.4573,21.4236,21.4348,141622.7135
2010-03-30 15:55:00,38.19,38.21,38.17,38.2,175401.1895410167,21.4348,21.4461,21.4236,21.4404,175401.1895
2010-03-31 09:30:00,37.93,38.25,37.93,38.2,115811.91785433731,21.2889,21.4685,21.2889,21.4404,115811.9179
2010-03-31 09:35:00,38.17,38.27,38.1,38.19,128156.2114240826,21.4236,21.4797,21.3843,21.4348,128156.2114
2010-03-31 09:40:00,38.19,38.27,38.09,38.13,101559.86982381326,21.4348,21.4797,21.3787,21.4012,101559.8698
2010-03-31 09:45:00,38.1,38.25,38.09,38.23,101110.98642127706,21.3843,21.4685,21.3787,21.4573,101110.9864
2010-03-31 09:50:00,38.23,38.33,38.23,38.25,106385.36640107732,21.4573,21.5134,21.4573,21.4685,106385.3664
2010-03-31 09:55:00,38.25,38.26,38.19,38.21,24351.92458758837,21.4685,21.4741,21.4348,21.4461,24351.9246
2010-03-31 10:00:00,38.22,38.3,38.22,38.25,51958.25384356413,21.4517,21.4966,21.4517,21.4685,51958.2538
2010-03-31 10:05:00,38.26,38.3,38.22,38.29,70025.81079564583,21.4741,21.4966,21.4517,21.491,70025.8108
2010-03-31 10:10:00,38.29,38.3,38.2,38.22,39389.518572550776,21.491,21.4966,21.4404,21.4517,39389.5186
2010-03-31 10:15:00,38.22,38.26,38.2,38.23,37145.10155986982,21.4517,21.4741,21.4404,21.4573,37145.1016
2010-03-31 10:20:00,38.22,38.31,38.21,38.31,72494.66950959488,21.4517,21.5022,21.4461,21.5022,72494.6695
2010-03-31 10:25:00,38.31,38.37,38.3,38.32,58803.72573224104,21.5022,21.5359,21.4966,21.5078,58803.7257
2010-03-31 10:30:00,38.32,38.36,38.27,38.31,100998.76557064302,21.5078,21.5302,21.4797,21.5022,100998.7656
2010-03-31 10:35:00,38.31,38.34,38.27,38.28,128156.2114240826,21.5022,21.519,21.4797,21.4853,128156.2114
2010-03-31 10:40:00,38.28,38.35,38.28,38.29,40736.16878015935,21.4853,21.5246,21.4853,21.491,40736.1688
2010-03-31 10:45:00,38.29,38.33,38.27,38.27,73055.77376276512,21.491,21.5134,21.4797,21.4797,73055.7738
2010-03-31 10:50:00,38.27,38.31,38.26,38.27,55661.54191448771,21.4797,21.5022,21.4741,21.4797,55661.5419
2010-03-31 10:55:00,38.27,38.3,38.25,38.28,48703.84917517674,21.4797,21.4966,21.4685,21.4853,48703.8492
2010-03-31 11:00:00,38.28,38.32,38.24,38.32,43541.69004601055,21.4853,21.5078,21.4629,21.5078,43541.69
2010-03-31 11:05:00,38.33,38.39,38.33,38.39,29514.08371675457,21.5134,21.5471,21.5134,21.5471,29514.0837
2010-03-31 11:10:00,38.39,38.39,38.31,38.32,19526.42801032432,21.5471,21.5471,21.5022,21.5078,19526.428
2010-03-31 11:15:00,38.31,38.32,38.28,38.31,86522.27583885085,21.5022,21.5078,21.4853,21.5022,86522.2758
2010-03-31 11:20:00,38.32,38.35,38.27,38.34,37930.64751430816,21.5078,21.5246,21.4797,21.519,37930.6475
2010-03-31 11:25:00,38.34,38.34,38.3,38.33,31421.838177533384,21.519,21.519,21.4966,21.5134,31421.8382
2010-03-31 11:30:00,38.33,38.38,38.31,38.38,36359.55560543149,21.5134,21.5415,21.5022,21.5415,36359.5556
2010-03-31 11:35:00,38.38,38.39,38.34,38.34,22556.390977443607,21.5415,21.5471,21.519,21.519,22556.391
2010-03-31 11:40:00,38.35,38.4,38.3,38.34,155874.7615306924,21.5246,21.5527,21.4966,21.519,155874.7615
2010-03-31 11:45:00,38.34,38.43,38.34,38.43,29962.967119290763,21.519,21.5695,21.519,21.5695,29962.9671
2010-03-31 11:50:00,38.43,38.44,38.39,38.4,17955.336101447647,21.5695,21.5751,21.5471,21.5527,17955.3361
2010-03-31 11:55:00,38.39,38.39,38.36,38.37,13803.16462798788,21.5471,21.5471,21.5302,21.5359,13803.1646
2010-03-31 12:00:00,38.37,38.39,38.34,38.38,16608.685893839076,21.5359,21.5471,21.519,21.5415,16608.6859
2010-03-31 12:05:00,38.39,38.4,38.35,38.37,13129.839524183591,21.5471,21.5527,21.5246,21.5359,13129.8395
2010-03-31 12:10:00,38.37,38.39,38.36,38.37,10885.422511502637,21.5359,21.5471,21.5302,21.5359,10885.4225
2010-03-31 12:15:00,38.36,38.42,38.36,38.4,22668.611828077657,21.5302,21.5639,21.5302,21.5527,22668.6118
2010-03-31 12:20:00,38.41,38.43,38.4,38.42,17955.336101447647,21.5583,21.5695,21.5527,21.5639,17955.3361
2010-03-31 12:25:00,38.42,38.43,38.39,38.4,15149.814835596451,21.5639,21.5695,21.5471,21.5527,15149.8148
2010-03-31 12:30:00,38.41,38.42,38.37,38.4,19863.09056222646,21.5583,21.5639,21.5359,21.5527,19863.0906
2010-03-31 12:35:00,38.4,38.5,38.4,38.5,22893.05352934575,21.5527,21.6088,21.5527,21.6088,22893.0535
2010-03-31 12:40:00,38.49,38.49,38.42,38.47,48479.40747390865,21.6032,21.6032,21.5639,21.592,48479.4075
2010-03-31 12:45:00,38.47,38.48,38.39,38.42,20873.078217932893,21.592,21.5976,21.5471,21.5639,20873.0782
2010-03-31 12:50:00,38.42,38.44,38.41,38.41,7743.238693749298,21.5639,21.5751,21.5583,21.5583,7743.2387
2010-03-31 12:55:00,38.41,38.41,38.36,38.39,13129.839524183591,21.5583,21.5583,21.5302,21.5471,13129.8395
2010-03-31 13:00:00,38.4,38.41,38.34,38.36,21434.18247110313,21.5527,21.5583,21.519,21.5302,21434.1825
2010-03-31 13:05:00,38.36,38.39,38.36,38.37,13129.839524183591,21.5302,21.5471,21.5302,21.5359,13129.8395
2010-03-31 13:10:00,38.37,38.41,38.36,38.39,18740.882055885984,21.5359,21.5583,21.5302,21.5471,18740.8821
2010-03-31 13:15:00,38.39,38.41,38.37,38.39,27269.666704073614,21.5471,21.5583,21.5359,21.5471,27269.6667
2010-03-31 13:20:00,38.38,38.39,38.34,38.39,20760.85736729884,21.5415,21.5471,21.519,21.5471,20760.8574
2010-03-31 13:25:00,38.39,38.42,38.38,38.42,36808.43900796768,21.5471,21.5639,21.5415,21.5639,36808.439
2010-03-31 13:30:00,38.42,38.42,38.4,38.4,28616.31691168219,21.5639,21.5639,21.5527,21.5527,28616.3169
2010-03-31 13:35:00,38.4,38.41,38.4,38.4,8192.12209628549,21.5527,21.5583,21.5527,21.5527,8192.1221
2010-03-31 13:40:00,38.41,38.42,38.38,38.41,33666.25519021434,21.5583,21.5639,21.5415,21.5583,33666.2552
2010-03-31 13:45:00,38.41,38.44,38.39,38.44,20760.85736729884,21.5583,21.5751,21.5471,21.5751,20760.8574
2010-03-31 13:50:00,38.44,38.45,38.42,38.44,16833.12759510717,21.5751,21.5808,21.5639,21.5751,16833.1276
2010-03-31 13:55:00,38.45,38.46,38.42,38.42,22444.17012680956,21.5808,21.5864,21.5639,21.5639,22444.1701
2010-03-31 14:00:00,38.43,38.43,38.4,38.42,38603.97261811244,21.5695,21.5695,21.5527,21.5639,38603.9726
2010-03-31 14:05:00,38.43,38.51,38.42,38.46,30187.40882055886,21.5695,21.6144,21.5639,21.5864,30187.4088
2010-03-31 14:10:00,38.46,38.48,38.44,38.48,18179.777802715744,21.5864,21.5976,21.5751,21.5976,18179.7778
2010-03-31 14:15:00,38.49,38.5,38.44,38.45,23790.82033441813,21.6032,21.6088,21.5751,21.5808,23790.8203
2010-03-31 14:20:00,38.46,38.49,38.46,38.48,14252.04803052407,21.5864,21.6032,21.5864,21.5976,14252.048
2010-03-31 14:25:00,38.49,38.5,38.48,38.5,20311.97396476265,21.6032,21.6088,21.5976,21.6088,20311.974
2010-03-31 14:30:00,38.5,38.54,38.49,38.5,53304.90405117271,21.6088,21.6313,21.6032,21.6088,53304.9041
2010-03-31 14:35:00,38.5,38.51,38.48,38.49,31982.942430703624,21.6088,21.6144,21.5976,21.6032,31982.9424
2010-03-31 14:40:00,38.49,38.49,38.43,38.43,29738.525418022666,21.6032,21.6032,21.5695,21.5695,29738.5254
2010-03-31 14:45:00,38.43,38.45,38.37,38.37,34564.02199528672,21.5695,21.5808,21.5359,21.5359,34564.022
2010-03-31 14:50:00,38.38,38.4,38.33,38.37,46122.76961059365,21.5415,21.5527,21.5134,21.5359,46122.7696
2010-03-31 14:55:00,38.36,38.37,38.31,38.34,48367.1866232746,21.5302,21.5359,21.5022,21.519,48367.1866
2010-03-31 15:00:00,38.34,38.34,38.28,38.28,43653.91089664459,21.519,21.519,21.4853,21.4853,43653.9109
2010-03-31 15:05:00,38.28,38.31,38.27,38.31,34676.24284592077,21.4853,21.5022,21.4797,21.5022,34676.2428
2010-03-31 15:10:00,38.31,38.32,38.26,38.27,63853.6640107732,21.5022,21.5078,21.4741,21.4797,63853.664
2010-03-31 15:15:00,38.28,38.34,38.25,38.34,74739.08652227583,21.4853,21.519,21.4685,21.519,74739.0865
2010-03-31 15:20:00,38.34,38.39,38.33,38.39,108405.34171249018,21.519,21.5471,21.5134,21.5471,108405.3417
2010-03-31 15:25:00,38.4,38.5,38.37,38.5,84726.74222870609,21.5527,21.6088,21.5359,21.6088,84726.7422
2010-03-31 15:30:00,38.49,38.54,38.44,38.52,111884.18808214566,21.6032,21.6313,21.5751,21.62,111884.1881
2010-03-31 15:35:00,38.52,38.53,38.46,38.48,97071.03579845135,21.62,21.6257,21.5864,21.5976,97071.0358
2010-03-31 15:40:00,38.49,38.54,38.49,38.53,106946.47065424756,21.6032,21.6313,21.6032,21.6257,106946.4707
2010-03-31 15:45:00,38.54,38.54,38.44,38.45,174054.53933340815,21.6313,21.6313,21.5751,21.5808,174054.5393
2010-03-31 15:50:00,38.44,38.53,38.42,38.5,184715.52014364267,21.5751,21.6257,21.5639,21.6088,184715.5201
2010-03-31 15:55:00,38.51,38.63,38.5,38.6,415441.589047245,21.6144,21.6818,21.6088,21.6649,415441.589
2010-04-01 09:30:00,38.84,39.02,38.68,39.02,178880.0359106722,21.7997,21.9007,21.7098,21.9007,178880.0359
2010-04-01 09:35:00,39.01,39.08,38.84,38.85,143867.13051284928,21.8951,21.9344,21.7997,21.8053,143867.1305
2010-04-01 09:40:00,38.86,39.06,38.84,39.05,79564.58309953989,21.8109,21.9231,21.7997,21.9175,79564.5831
2010-04-01 09:45:00,39.05,39.15,39.04,39.07,98417.68600605991,21.9175,21.9736,21.9119,21.9287,98417.686
2010-04-01 09:50:00,39.07,39.09,39.0,39.06,50162.72023341936,21.9287,21.94,21.8895,21.9231,50162.7202
2010-04-01 09:55:00,39.07,39.12,39.05,39.06,83267.87117046346,21.9287,21.9568,21.9175,21.9231,83267.8712
2010-04-01 10:00:00,39.07,39.1,39.04,39.05,103018.74088205588,21.9287,21.9456,21.9119,21.9175,103018.7409
2010-04-01 10:05:00,39.06,39.06,39.02,39.02,82370.10436539109,21.9231,21.9231,21.9007,21.9007,82370.1044
2010-04-01 10:10:00,39.02,39.04,38.97,39.03,75973.51587925036,21.9007,21.9119,21.8726,21.9063,75973.5159
2010-04-01 10:15:00,39.04,39.07,39.01,39.01,66210.3018740882,21.9119,21.9287,21.8951,21.8951,66210.3019
2010-04-01 10:20:00,39.02,39.03,38.99,38.99,41185.052182695545,21.9007,21.9063,21.8838,21.8838,41185.0522
2010-04-01 10:25:00,38.99,38.99,38.92,38.99,39052.85602064864,21.8838,21.8838,21.8446,21.8838,39052.856
2010-04-01 10:30:00,38.99,39.01,38.99,39.01,21770.84502300528,21.8838,21.8951,21.8838,21.8951,21770.845
2010-04-01 10:35:00,39.0,39.03,38.98,38.98,64414.76826394344,21.8895,21.9063,21.8782,21.8782,64414.7683
2010-04-01 10:40:00,38.98,39.0,38.97,38.99,50948.2661878577,21.8782,21.8895,21.8726,21.8838,50948.2662
2010-04-01 10:45:00,38.99,38.99,38.91,38.93,44888.34025361912,21.8838,21.8838,21.8389,21.8502,44888.3403
2010-04-01 10:50:00,38.94,38.95,38.89,38.9,94938.83963640445,21.8558,21.8614,21.8277,21.8333,94938.8396
2010-04-01 10:55:00,38.9,38.9,38.82,38.9,91123.33071484682,21.8333,21.8333,21.7884,21.8333,91123.3307
2010-04-01 11:00:00,38.9,38.9,38.83,38.85,56110.4253170239,21.8333,21.8333,21.794,21.8053,56110.4253
2010-04-01 11:05:00,38.85,38.99,38.85,38.99,36359.55560543149,21.8053,21.8838,21.8053,21.8838,36359.5556
2010-04-01 11:10:00,38.99,39.02,38.98,39.01,61384.80529682415,21.8838,21.9007,21.8782,21.8951,61384.8053
2010-04-01 11:15:00,39.01,39.03,39.0,39.02,46571.65301312984,21.8951,21.9063,21.8895,21.9007,46571.653
2010-04-01 11:20:00,39.02,39.03,38.99,39.03,48703.84917517674,21.9007,21.9063,21.8838,21.9063,48703.8492
2010-04-01 11:25:00,39.02,39.07,39.02,39.07,45225.00280552126,21.9007,21.9287,21.9007,21.9287,45225.0028
2010-04-01 11:30:00,39.07,39.1,39.07,39.09,43317.24834474245,21.9287,21.9456,21.9287,21.94,43317.2483
2010-04-01 11:35:00,39.09,39.12,39.09,39.11,36022.89305352934,21.94,21.9568,21.94,21.9512,36022.8931
2010-04-01 11:40:00,39.11,39.12,39.09,39.1,35910.67220289529,21.9512,21.9568,21.94,21.9456,35910.6722
2010-04-01 11:45:00,39.11,39.12,39.1,39.12,22780.832678711704,21.9512,21.9568,21.9456,21.9568,22780.8327
2010-04-01 11:50:00,39.11,39.24,39.1,39.24,92582.20177308944,21.9512,22.0242,21.9456,22.0242,92582.2018
2010-04-01 11:55:00,39.24,39.24,39.19,39.2,42980.58579284031,22.0242,22.0242,21.9961,22.0017,42980.5858
2010-04-01 12:00:00,39.2,39.22,39.2,39.2,41185.052182695545,22.0017,22.0129,22.0017,22.0017,41185.0522
2010-04-01 12:05:00,39.2,39.21,39.16,39.21,104140.94938839636,22.0017,22.0073,21.9793,22.0073,104140.9494
2010-04-01 12:10:00,39.21,39.21,39.17,39.18,44102.79429918079,22.0073,22.0073,21.9849,21.9905,44102.7943
2010-04-01 12:15:00,39.17,39.18,39.15,39.15,26147.458197733136,21.9849,21.9905,21.9736,21.9736,26147.4582
2010-04-01 12:20:00,39.15,39.17,39.15,39.15,50611.60363595556,21.9736,21.9849,21.9736,21.9736,50611.6036
2010-04-01 12:25:00,39.16,39.16,39.15,39.15,46010.5487599596,21.9793,21.9793,21.9736,21.9736,46010.5488
2010-04-01 12:30:00,39.15,39.15,39.09,39.09,72943.55291213107,21.9736,21.9736,21.94,21.94,72943.5529
2010-04-01 12:35:00,39.1,39.1,39.07,39.08,63629.2223095051,21.9456,21.9456,21.9287,21.9344,63629.2223
2010-04-01 12:40:00,39.07,39.1,39.07,39.08,22444.17012680956,21.9287,21.9456,21.9287,21.9344,22444.1701
2010-04-01 12:45:00,39.09,39.11,39.08,39.1,25586.3539445629,21.94,21.9512,21.9344,21.9456,25586.3539
2010-04-01 12:50:00,39.1,39.11,39.08,39.11,26371.89989900124,21.9456,21.9512,21.9344,21.9512,26371.8999
2010-04-01 12:55:00,39.1,39.1,39.05,39.05,21097.519919200982,21.9456,21.9456,21.9175,21.9175,21097.5199
2010-04-01 13:00:00,39.05,39.07,39.0,39.02,35910.67220289529,21.9175,21.9287,21.8895,21.9007,35910.6722
2010-04-01 13:05:00,39.01,39.03,38.99,39.0,22893.05352934575,21.8951,21.9063,21.8838,21.8895,22893.0535
2010-04-01 13:10:00,39.0,39.02,38.99,39.0,44102.79429918079,21.8895,21.9007,21.8838,21.8895,44102.7943
2010-04-01 13:15:00,38.99,39.01,38.96,38.97,38379.53091684435,21.8838,21.8951,21.867,21.8726,38379.5309
2010-04-01 13:20:00,38.96,39.02,38.96,39.02,40623.9479295253,21.867,21.9007,21.867,21.9007,40623.9479
2010-04-01 13:25:00,39.01,39.02,38.98,38.99,34788.46369655482,21.8951,21.9007,21.8782,21.8838,34788.4637
2010-04-01 13:30:00,38.99,39.0,38.98,38.99,36135.113904163394,21.8838,21.8895,21.8782,21.8838,36135.1139
2010-04-01 13:35:00,38.99,39.01,38.99,39.01,42980.58579284031,21.8838,21.8951,21.8838,21.8951,42980.5858
2010-04-01 13:40:00,39.02,39.03,38.97,38.98,60262.59679048367,21.9007,21.9063,21.8726,21.8782,60262.5968
2010-04-01 13:45:00,38.97,38.99,38.91,38.95,168106.8342498036,21.8726,21.8838,21.8389,21.8614,168106.8342
2010-04-01 13:50:00,38.96,38.97,38.91,38.92,52856.02064863651,21.867,21.8726,21.8389,21.8446,52856.0206
2010-04-01 13:55:00,38.92,38.97,38.91,38.97,28279.654359780045,21.8446,21.8726,21.8389,21.8726,28279.6544
2010-04-01 14:00:00,38.97,38.98,38.92,38.95,46234.990461227695,21.8726,21.8782,21.8446,21.8614,46234.9905
2010-04-01 14:05:00,38.96,38.97,38.91,38.96,137694.98372797665,21.867,21.8726,21.8389,21.867,137694.9837
2010-04-01 14:10:00,38.97,39.0,38.95,38.95,48816.07002581079,21.8726,21.8895,21.8614,21.8614,48816.07
2010-04-01 14:15:00,38.95,38.99,38.91,38.99,34002.917742116486,21.8614,21.8838,21.8389,21.8838,34002.9177
2010-04-01 14:20:00,38.99,39.0,38.97,38.99,34900.68454718887,21.8838,21.8895,21.8726,21.8838,34900.6845
2010-04-01 14:25:00,38.99,39.01,38.99,38.99,60487.038491751766,21.8838,21.8951,21.8838,21.8838,60487.0385
2010-04-01 14:30:00,38.99,39.06,38.96,39.03,138256.08798114688,21.8838,21.9231,21.867,21.9063,138256.088
2010-04-01 14:35:00,39.03,39.06,39.02,39.03,74177.98226910559,21.9063,21.9231,21.9007,21.9063,74177.9823
2010-04-01 14:40:00,39.03,39.04,38.98,39.0,173717.876781506,21.9063,21.9119,21.8782,21.8895,173717.8768
2010-04-01 14:45:00,39.0,39.06,38.99,38.99,202221.97284255413,21.8895,21.9231,21.8838,21.8838,202221.9728
2010-04-01 14:50:00,38.99,39.08,38.98,39.07,121535.18123667376,21.8838,21.9344,21.8782,21.9287,121535.1812
2010-04-01 14:55:00,39.07,39.07,39.0,39.05,35237.34709909101,21.9287,21.9287,21.8895,21.9175,35237.3471
2010-04-01 15:00:00,39.04,39.04,38.94,38.94,52294.91639546627,21.9119,21.9119,21.8558,21.8558,52294.9164
2010-04-01 15:05:00,38.94,38.94,38.9,38.91,53866.00830434294,21.8558,21.8558,21.8333,21.8389,53866.0083
2010-04-01 15:10:00,38.91,38.93,38.91,38.93,46459.43216249579,21.8389,21.8502,21.8389,21.8502,46459.4322
2010-04-01 15:15:00,38.93,38.94,38.86,38.87,69464.70654247559,21.8502,21.8558,21.8109,21.8165,69464.7065
2010-04-01 15:20:00,38.88,38.92,38.85,38.91,82033.44181348894,21.8221,21.8446,21.8053,21.8389,82033.4418
2010-04-01 15:25:00,38.91,38.92,38.86,38.86,40960.61048142744,21.8389,21.8446,21.8109,21.8109,40960.6105
2010-04-01 15:30:00,38.86,38.98,38.86,38.97,69576.92739310964,21.8109,21.8782,21.8109,21.8726,69576.9274
2010-04-01 15:35:00,38.96,38.98,38.95,38.97,84053.4171249018,21.867,21.8782,21.8614,21.8726,84053.4171
2010-04-01 15:40:00,38.97,39.04,38.96,39.03,83716.75457299966,21.8726,21.9119,21.867,21.9063,83716.7546
2010-04-01 15:45:00,39.04,39.06,39.01,39.03,106722.02895297944,21.9119,21.9231,21.8951,21.9063,106722.029
2010-04-01 15:50:00,39.03,39.07,39.02,39.07,141510.49264953428,21.9063,21.9287,21.9007,21.9287,141510.4926
2010-04-01 15:55:00,39.07,39.23,39.07,39.22,841095.2755021882,21.9287,22.0185,21.9287,22.0129,841095.2755
2010-04-05 09:30:00,39.26,39.54,39.24,39.46,91347.77241611492,22.0354,22.1925,22.0242,22.1476,91347.7724
2010-04-05 09:35:00,39.46,39.48,39.39,39.43,81584.55841095276,22.1476,22.1589,22.1083,22.1308,81584.5584
2010-04-05 09:40:00,39.43,39.56,39.43,39.53,55885.9836157558,22.1308,22.2038,22.1308,22.1869,55885.9836
2010-04-05 09:45:00,39.55,39.58,39.5,39.57,53192.68320053866,22.1982,22.215,22.1701,22.2094,53192.6832
2010-04-05 09:50:00,39.56,39.61,39.56,39.56,39613.96027381888,22.2038,22.2318,22.2038,22.2038,39613.9603
2010-04-05 09:55:00,39.57,39.61,39.55,39.57,26035.23734709909,22.2094,22.2318,22.1982,22.2094,26035.2373
2010-04-05 10:00:00,39.59,39.65,39.54,39.63,64190.32656267534,22.2206,22.2543,22.1925,22.2431,64190.3266
2010-04-05 10:05:00,39.62,39.63,39.55,39.56,51846.032992930086,22.2374,22.2431,22.1982,22.2038,51846.033
2010-04-05 10:10:00,39.56,39.65,39.53,39.65,77207.94523622488,22.2038,22.2543,22.1869,22.2543,77207.9452
2010-04-05 10:15:00,39.65,39.65,39.55,39.56,52182.69554483223,22.2543,22.2543,22.1982,22.2038,52182.6955
2010-04-05 10:20:00,39.56,39.65,39.55,39.63,23790.82033441813,22.2038,22.2543,22.1982,22.2431,23790.8203
2010-04-05 10:25:00,39.62,39.62,39.56,39.57,23229.71608124789,22.2374,22.2374,22.2038,22.2094,23229.7161
2010-04-05 10:30:00,39.57,39.62,39.55,39.6,40511.72707889126,22.2094,22.2374,22.1982,22.2262,40511.7271
2010-04-05 10:35:00,39.6,39.69,39.6,39.66,53529.3457524408,22.2262,22.2767,22.2262,22.2599,53529.3458
2010-04-05 10:40:00,39.65,39.69,39.64,39.67,34676.24284592077,22.2543,22.2767,22.2487,22.2655,34676.2428
2010-04-05 10:45:00,39.68,39.68,39.62,39.64,32768.48838514196,22.2711,22.2711,22.2374,22.2487,32768.4884
2010-04-05 10:50:00,39.63,39.66,39.61,39.63,40960.61048142744,22.2431,22.2599,22.2318,22.2431,40960.6105
2010-04-05 10:55:00,39.65,39.69,39.63,39.67,68903.60228930535,22.2543,22.2767,22.2431,22.2655,68903.6023
2010-04-05 11:00:00,39.66,39.66,39.62,39.64,51172.7078891258,22.2599,22.2599,22.2374,22.2487,51172.7079
2010-04-05 11:05:00,39.64,39.65,39.61,39.61,23678.599483784084,22.2487,22.2543,22.2318,22.2318,23678.5995
2010-04-05 11:10:00,39.61,39.64,39.6,39.64,42082.818987767925,22.2318,22.2487,22.2262,22.2487,42082.819
2010-04-05 11:15:00,39.65,39.67,39.62,39.66,20199.753114128605,22.2543,22.2655,22.2374,22.2599,20199.7531
2010-04-05 11:20:00,39.66,39.7,39.65,39.67,31421.838177533384,22.2599,22.2823,22.2543,22.2655,31421.8382
2010-04-05 11:25:00,39.68,39.68,39.66,39.67,19638.648860958365,22.2711,22.2711,22.2599,22.2655,19638.6489
2010-04-05 11:30:00,39.67,39.71,39.65,39.71,40175.06452698911,22.2655,22.288,22.2543,22.288,40175.0645
2010-04-05 11:35:00,39.71,39.71,39.67,39.7,45449.44450678936,22.288,22.288,22.2655,22.2823,45449.4445
2010-04-05 11:40:00,39.7,39.7,39.66,39.66,27045.22500280552,22.2823,22.2823,22.2599,22.2599,27045.225
2010-04-05 11:45:00,39.67,39.79,39.66,39.79,61272.5844461901,22.2655,22.3329,22.2599,22.3329,61272.5844
2010-04-05 11:50:00,39.79,39.81,39.75,39.75,77993.49119066322,22.3329,22.3441,22.3104,22.3104,77993.4912
2010-04-05 11:55:00,39.76,39.81,39.65,39.81,81472.3375603187,22.316,22.3441,22.2543,22.3441,81472.3376
2010-04-05 12:00:00,39.81,39.81,39.76,39.76,44439.45685108293,22.3441,22.3441,22.316,22.316,44439.4569
2010-04-05 12:05:00,39.77,39.84,39.76,39.83,52407.13724610032,22.3216,22.3609,22.316,22.3553,52407.1372
2010-04-05 12:10:00,39.82,39.86,39.8,39.81,48816.07002581079,22.3497,22.3721,22.3385,22.3441,48816.07
2010-04-05 12:15:00,39.81,39.82,39.8,39.81,42531.70239030412,22.3441,22.3497,22.3385,22.3441,42531.7024
2010-04-05 12:20:00,39.79,39.86,39.79,39.85,51621.59129166199,22.3329,22.3721,22.3329,22.3665,51621.5913
2010-04-05 12:25:00,39.85,39.89,39.84,39.88,34451.80114465267,22.3665,22.389,22.3609,22.3834,34451.8011
2010-04-05 12:30:00,39.89,39.92,39.88,39.91,49713.83683088318,22.389,22.4058,22.3834,22.4002,49713.8368
2010-04-05 12:35:00,39.9,39.93,39.89,39.92,87307.82179328919,22.3946,22.4114,22.389,22.4058,87307.8218
2010-04-05 12:40:00,39.92,39.96,39.92,39.93,52070.47469419818,22.4058,22.4283,22.4058,22.4114,52070.4747
2010-04-05 12:45:00,39.93,39.98,39.93,39.97,139153.85478621928,22.4114,22.4395,22.4114,22.4339,139153.8548
2010-04-05 12:50:00,39.96,40.0,39.93,39.99,43541.69004601055,22.4283,22.4507,22.4114,22.4451,43541.69
2010-04-05 12:55:00,40.0,40.0,39.93,39.96,43429.4691953765,22.4507,22.4507,22.4114,22.4283,43429.4692
2010-04-05 13:00:00,39.96,39.99,39.91,39.97,57793.73807653462,22.4283,22.4451,22.4002,22.4339,57793.7381
2010-04-05 13:05:00,39.97,39.98,39.91,39.94,69689.14824374368,22.4339,22.4395,22.4002,22.417,69689.1482
2010-04-05 13:10:00,39.93,39.94,39.91,39.92,34339.580294018626,22.4114,22.417,22.4002,22.4058,34339.5803
2010-04-05 13:15:00,39.93,39.94,39.92,39.94,29626.30456738862,22.4114,22.417,22.4058,22.417,29626.3046
2010-04-05 13:20:00,39.95,39.97,39.91,39.97,59028.167433509145,22.4227,22.4339,22.4002,22.4339,59028.1674
2010-04-05 13:25:00,39.96,39.99,39.92,39.97,39052.85602064864,22.4283,22.4451,22.4058,22.4339,39052.856
2010-04-05 13:30:00,39.97,40.0,39.97,39.97,36583.99730669958,22.4339,22.4507,22.4339,22.4339,36583.9973
2010-04-05 13:35:00,39.97,39.97,39.91,39.92,41746.156435865785,22.4339,22.4339,22.4002,22.4058,41746.1564
2010-04-05 13:40:00,39.93,39.94,39.9,39.91,57008.19212209628,22.4114,22.417,22.3946,22.4002,57008.1921
2010-04-05 13:45:00,39.91,39.92,39.85,39.85,25137.470542026706,22.4002,22.4058,22.3665,22.3665,25137.4705
2010-04-05 13:50:00,39.85,39.9,39.85,39.9,53866.00830434294,22.3665,22.3946,22.3665,22.3946,53866.0083
2010-04-05 13:55:00,39.9,39.9,39.88,39.88,42531.70239030412,22.3946,22.3946,22.3834,22.3834,42531.7024
2010-04-05 14:00:00,39.88,39.91,39.86,39.9,61945.90954999439,22.3834,22.4002,22.3721,22.3946,61945.9095
2010-04-05 14:05:00,39.91,39.91,39.87,39.88,35574.00965099315,22.4002,22.4002,22.3778,22.3834,35574.0097
2010-04-05 14:10:00,39.88,39.92,39.88,39.9,43541.69004601055,22.3834,22.4058,22.3834,22.3946,43541.69
2010-04-05 14:15:00,39.91,39.92,39.9,39.92,26933.00415217147,22.4002,22.4058,22.3946,22.4058,26933.0042
2010-04-05 14:20:00,39.91,39.97,39.91,39.97,44439.45685108293,22.4002,22.4339,22.4002,22.4339,44439.4569
2010-04-05 14:25:00,39.97,40.0,39.96,39.99,78554.59544383346,22.4339,22.4507,22.4283,22.4451,78554.5954
2010-04-05 14:30:00,39.99,40.04,39.99,40.03,76983.50353495679,22.4451,22.4732,22.4451,22.4676,76983.5035
2010-04-05 14:35:00,40.03,40.05,40.02,40.05,80911.23330714846,22.4676,22.4788,22.4619,22.4788,80911.2333
2010-04-05 14:40:00,40.05,40.07,40.03,40.05,75636.85332734822,22.4788,22.49,22.4676,22.4788,75636.8533
2010-04-05 14:45:00,40.05,40.05,40.03,40.05,35125.12624845696,22.4788,22.4788,22.4676,22.4788,35125.1262
2010-04-05 14:50:00,40.05,40.09,40.05,40.05,135675.0084165638,22.4788,22.5012,22.4788,22.4788,135675.0084
2010-04-05 14:55:00,40.05,40.05,39.98,39.99,34900.68454718887,22.4788,22.4788,22.4395,22.4451,34900.6845
2010-04-05 15:00:00,39.98,39.99,39.95,39.96,42195.03983840197,22.4395,22.4451,22.4227,22.4283,42195.0398
2010-04-05 15:05:00,39.95,39.96,39.89,39.94,76085.7367298844,22.4227,22.4283,22.389,22.417,76085.7367
2010-04-05 15:10:00,39.93,39.98,39.93,39.97,101784.31152508136,22.4114,22.4395,22.4114,22.4339,101784.3115
2010-04-05 15:15:00,39.97,39.98,39.95,39.98,47918.30322073841,22.4339,22.4395,22.4227,22.4395,47918.3032
2010-04-05 15:20:00,39.98,40.01,39.97,40.01,67781.39378296486,22.4395,22.4563,22.4339,22.4563,67781.3938
2010-04-05 15:25:00,40.02,40.05,40.01,40.04,85175.62563124228,22.4619,22.4788,22.4563,22.4732,85175.6256
2010-04-05 15:30:00,40.04,40.04,39.98,39.98,73729.0988665694,22.4732,22.4732,22.4395,22.4395,73729.0989
2010-04-05 15:35:00,39.98,40.01,39.97,39.98,120412.97273033328,22.4395,22.4563,22.4339,22.4395,120412.9727
2010-04-05 15:40:00,39.98,40.05,39.97,40.05,153854.78621927954,22.4395,22.4788,22.4339,22.4788,153854.7862
2010-04-05 15:45:00,40.05,40.08,40.05,40.05,171249.01806755696,22.4788,22.4956,22.4788,22.4788,171249.0181
2010-04-05 15:50:00,40.05,40.07,40.02,40.06,150600.38155089214,22.4788,22.49,22.4619,22.4844,150600.3816
2010-04-05 15:55:00,40.07,40.1,40.05,40.09,271237.79598249355,22.49,22.5068,22.4788,22.5012,271237.796
2010-04-06 09:30:00,40.01,40.05,39.89,40.05,150039.2772977219,22.4563,22.4788,22.389,22.4788,150039.2773
2010-04-06 09:35:00,40.05,40.23,40.05,40.08,112333.07148468184,22.4788,22.5798,22.4788,22.4956,112333.0715
2010-04-06 09:40:00,40.08,40.09,40.0,40.02,51509.37044102794,22.4956,22.5012,22.4507,22.4619,51509.3704
2010-04-06 09:45:00,40.03,40.05,40.01,40.03,65761.41847155201,22.4676,22.4788,22.4563,22.4676,65761.4185
2010-04-06 09:50:00,40.04,40.04,40.0,40.01,66771.40612725844,22.4732,22.4732,22.4507,22.4563,66771.4061
2010-04-06 09:55:00,40.01,40.02,39.98,39.99,30636.29222309505,22.4563,22.4619,22.4395,22.4451,30636.2922
2010-04-06 10:00:00,39.99,40.05,39.95,40.05,82145.662664123,22.4451,22.4788,22.4227,22.4788,82145.6627
2010-04-06 10:05:00,40.05,40.07,39.99,39.99,67893.61463359892,22.4788,22.49,22.4451,22.4451,67893.6146
2010-04-06 10:10:00,40.0,40.05,39.99,40.05,64639.209965211536,22.4507,22.4788,22.4451,22.4788,64639.21
2010-04-06 10:15:00,40.05,40.05,39.94,39.95,47918.30322073841,22.4788,22.4788,22.417,22.4227,47918.3032
2010-04-06 10:20:00,39.95,39.96,39.92,39.92,39726.18112445292,22.4227,22.4283,22.4058,22.4058,39726.1811
2010-04-06 10:25:00,39.93,39.94,39.89,39.93,164740.20873078218,22.4114,22.417,22.389,22.4114,164740.2087
2010-04-06 10:30:00,39.94,40.07,39.94,40.07,123330.71484681852,22.417,22.49,22.417,22.49,123330.7148
2010-04-06 10:35:00,40.08,40.1,40.05,40.09,47581.64066883627,22.4956,22.5068,22.4788,22.5012,47581.6407
2010-04-06 10:40:00,40.08,40.12,40.07,40.11,74290.20311973964,22.4956,22.5181,22.49,22.5125,74290.2031
2010-04-06 10:45:00,40.11,40.11,40.06,40.06,37145.10155986982,22.5125,22.5125,22.4844,22.4844,37145.1016
2010-04-06 10:50:00,40.07,40.07,40.02,40.05,40848.3896307934,22.49,22.49,22.4619,22.4788,40848.3896
2010-04-06 10:55:00,40.05,40.06,40.01,40.02,34227.35944338458,22.4788,22.4844,22.4563,22.4619,34227.3594
2010-04-06 11:00:00,40.02,40.04,39.93,39.97,69128.04399057344,22.4619,22.4732,22.4114,22.4339,69128.044
2010-04-06 11:05:00,39.98,39.98,39.94,39.96,49826.05768151722,22.4395,22.4395,22.417,22.4283,49826.0577
2010-04-06 11:10:00,39.97,39.97,39.92,39.92,49938.27853215127,22.4339,22.4339,22.4058,22.4058,49938.2785
2010-04-06 11:15:00,39.93,39.94,39.91,39.94,53978.229154976994,22.4114,22.417,22.4002,22.417,53978.2292
2010-04-06 11:20:00,39.93,39.97,39.92,39.97,44888.34025361912,22.4114,22.4339,22.4058,22.4339,44888.3403
2010-04-06 11:25:00,39.96,40.05,39.96,40.02,61272.5844461901,22.4283,22.4788,22.4283,22.4619,61272.5844
2010-04-06 11:30:00,40.02,40.06,39.97,40.05,38828.414319380536,22.4619,22.4844,22.4339,22.4788,38828.4143
2010-04-06 11:35:00,40.05,40.11,40.05,40.06,54090.45000561104,22.4788,22.5125,22.4788,22.4844,54090.45
2010-04-06 11:40:00,40.06,40.1,40.05,40.09,16047.581640668835,22.4844,22.5068,22.4788,22.5012,16047.5816
2010-04-06 11:45:00,40.09,40.11,40.05,40.1,35125.12624845696,22.5012,22.5125,22.4788,22.5068,35125.1262
2010-04-06 11:50:00,40.09,40.12,40.05,40.05,47581.64066883627,22.5012,22.5181,22.4788,22.4788,47581.6407
2010-04-06 11:55:00,40.05,40.06,39.98,39.99,25474.13309392885,22.4788,22.4844,22.4395,22.4451,25474.1331
2010-04-06 12:00:00,39.98,40.02,39.97,40.02,21097.519919200982,22.4395,22.4619,22.4339,22.4619,21097.5199
2010-04-06 12:05:00,40.02,40.06,40.02,40.06,17618.673549545503,22.4619,22.4844,22.4619,22.4844,17618.6735
2010-04-06 12:10:00,40.06,40.06,40.01,40.03,16833.12759510717,22.4844,22.4844,22.4563,22.4676,16833.1276
2010-04-06 12:15:00,40.02,40.05,40.0,40.02,17955.336101447647,22.4619,22.4788,22.4507,22.4619,17955.3361
2010-04-06 12:20:00,40.02,40.06,39.99,40.04,96958.8149478173,22.4619,22.4844,22.4451,22.4732,96958.8149
2010-04-06 12:25:00,40.04,40.05,39.99,39.99,30187.40882055886,22.4732,22.4788,22.4451,22.4451,30187.4088
2010-04-06 12:30:00,40.0,40.0,39.93,39.93,43205.027494108406,22.4507,22.4507,22.4114,22.4114,43205.0275
2010-04-06 12:35:00,39.94,39.96,39.92,39.95,50162.72023341936,22.417,22.4283,22.4058,22.4227,50162.7202
2010-04-06 12:40:00,39.95,39.97,39.95,39.95,20199.753114128605,22.4227,22.4339,22.4227,22.4227,20199.7531
2010-04-06 12:45:00,39.95,39.97,39.95,39.96,33105.1509370441,22.4227,22.4339,22.4227,22.4283,33105.1509
2010-04-06 12:50:00,39.97,40.01,39.97,39.97,21434.18247110313,22.4339,22.4563,22.4339,22.4339,21434.1825
2010-04-06 12:55:00,39.97,40.03,39.97,40.02,19638.648860958365,22.4339,22.4676,22.4339,22.4619,19638.6489
2010-04-06 13:00:00,40.03,40.08,40.02,40.07,32207.38413197172,22.4676,22.4956,22.4619,22.49,32207.3841
2010-04-06 13:05:00,40.08,40.11,40.05,40.05,50387.161934687465,22.4956,22.5125,22.4788,22.4788,50387.1619
2010-04-06 13:10:00,40.05,40.05,40.01,40.01,18067.556952081697,22.4788,22.4788,22.4563,22.4563,18067.557
2010-04-06 13:15:00,40.01,40.01,39.99,39.99,13803.16462798788,22.4563,22.4563,22.4451,22.4451,13803.1646
2010-04-06 13:20:00,39.99,40.03,39.98,40.03,23903.04118505218,22.4451,22.4676,22.4395,22.4676,23903.0412
2010-04-06 13:25:00,40.04,40.07,40.04,40.05,31421.838177533384,22.4732,22.49,22.4732,22.4788,31421.8382
2010-04-06 13:30:00,40.05,40.06,40.0,40.0,64190.32656267534,22.4788,22.4844,22.4507,22.4507,64190.3266
2010-04-06 13:35:00,39.99,40.0,39.98,39.98,19975.31141286051,22.4451,22.4507,22.4395,22.4395,19975.3114
2010-04-06 13:40:00,39.98,40.05,39.98,40.05,21995.28672427337,22.4395,22.4788,22.4395,22.4788,21995.2867
2010-04-06 13:45:00,40.05,40.05,40.0,40.01,26708.562450903377,22.4788,22.4788,22.4507,22.4563,26708.5625
2010-04-06 13:50:00,40.02,40.04,40.0,40.01,24913.02884075861,22.4619,22.4732,22.4507,22.4563,24913.0288
2010-04-06 13:55:00,40.0,40.04,39.99,40.02,28504.09606104814,22.4507,22.4732,22.4451,22.4619,28504.0961
2010-04-06 14:00:00,40.01,40.13,40.01,40.13,72943.55291213107,22.4563,22.5237,22.4563,22.5237,72943.5529
2010-04-06 14:05:00,40.12,40.14,40.1,40.1,52182.69554483223,22.5181,22.5293,22.5068,22.5068,52182.6955
2010-04-06 14:10:00,40.1,40.14,40.09,40.14,56783.75042082819,22.5068,22.5293,22.5012,22.5293,56783.7504
2010-04-06 14:15:00,40.14,40.14,40.11,40.14,18179.777802715744,22.5293,22.5293,22.5125,22.5293,18179.7778
2010-04-06 14:20:00,40.14,40.14,40.1,40.1,29850.74626865672,22.5293,22.5293,22.5068,22.5068,29850.7463
2010-04-06 14:25:00,40.1,40.12,40.08,40.08,44327.23600044888,22.5068,22.5181,22.4956,22.4956,44327.236
2010-04-06 14:30:00,40.09,40.14,40.08,40.13,63068.11805633486,22.5012,22.5293,22.4956,22.5237,63068.1181
2010-04-06 14:35:00,40.13,40.17,40.1,40.15,135338.34586466165,22.5237,22.5461,22.5068,22.5349,135338.3459
2010-04-06 14:40:00,40.15,40.15,40.11,40.11,25586.3539445629,22.5349,22.5349,22.5125,22.5125,25586.3539
2010-04-06 14:45:00,40.11,40.12,40.04,40.05,54651.55425878128,22.5125,22.5181,22.4732,22.4788,54651.5543
2010-04-06 14:50:00,40.05,40.05,40.01,40.01,67781.39378296486,22.4788,22.4788,22.4563,22.4563,67781.3938
2010-04-06 14:55:00,40.01,40.05,40.01,40.05,30524.071372461003,22.4563,22.4788,22.4563,22.4788,30524.0714
2010-04-06 15:00:00,40.05,40.05,40.01,40.01,69015.8231399394,22.4788,22.4788,22.4563,22.4563,69015.8231
2010-04-06 15:05:00,40.01,40.02,39.96,39.97,106609.8081023454,22.4563,22.4619,22.4283,22.4339,106609.8081
2010-04-06 15:10:00,39.97,39.99,39.96,39.99,51509.37044102794,22.4339,22.4451,22.4283,22.4451,51509.3704
2010-04-06 15:15:00,39.99,39.99,39.96,39.97,51172.7078891258,22.4451,22.4451,22.4283,22.4339,51172.7079
2010-04-06 15:20:00,39.96,39.97,39.92,39.92,96622.15239591515,22.4283,22.4339,22.4058,22.4058,96622.1524
2010-04-06 15:25:00,39.92,39.93,39.86,39.87,72943.55291213107,22.4058,22.4114,22.3721,22.3778,72943.5529
2010-04-06 15:30:00,39.86,39.93,39.86,39.93,169902.36785994837,22.3721,22.4114,22.3721,22.4114,169902.3679
2010-04-06 15:35:00,39.93,39.97,39.92,39.94,86746.71754011895,22.4114,22.4339,22.4058,22.417,86746.7175
2010-04-06 15:40:00,39.95,39.98,39.92,39.97,155538.09897879025,22.4227,22.4395,22.4058,22.4339,155538.099
2010-04-06 15:45:00,39.98,39.99,39.94,39.94,131971.7203456402,22.4395,22.4451,22.417,22.417,131971.7203
2010-04-06 15:50:00,39.95,39.95,39.9,39.95,153181.46111547525,22.4227,22.4227,22.3946,22.4227,153181.4611
2010-04-06 15:55:00,39.95,39.97,39.91,39.94,343395.8029401863,22.4227,22.4339,22.4002,22.417,343395.8029
2010-04-07 09:30:00,39.77,39.81,39.67,39.74,114128.6050948266,22.3216,22.3441,22.2655,22.3048,114128.6051
2010-04-07 09:35:00,39.74,39.91,39.7,39.87,88878.91370216585,22.3048,22.4002,22.2823,22.3778,88878.9137
2010-04-07 09:40:00,39.86,39.98,39.81,39.98,79452.36224890585,22.3721,22.4395,22.3441,22.4395,79452.3622
2010-04-07 09:45:00,39.98,40.01,39.88,39.89,44551.67770171697,22.4395,22.4563,22.3834,22.389,44551.6777
2010-04-07 09:50:00,39.89,39.89,39.8,39.85,68566.93973740321,22.389,22.389,22.3385,22.3665,68566.9397
2010-04-07 09:55:00,39.86,39.87,39.83,39.87,23790.82033441813,22.3721,22.3778,22.3553,22.3778,23790.8203
2010-04-07 10:00:00,39.86,39.93,39.82,39.92,37818.42666367411,22.3721,22.4114,22.3497,22.4058,37818.4267
2010-04-07 10:05:00,39.93,39.98,39.92,39.94,61160.36359555605,22.4114,22.4395,22.4058,22.417,61160.3636
2010-04-07 10:10:00,39.96,39.97,39.91,39.93,23117.495230613848,22.4283,22.4339,22.4002,22.4114,23117.4952
2010-04-07 10:15:00,39.94,39.97,39.92,39.94,26371.89989900124,22.417,22.4339,22.4058,22.417,26371.8999
2010-04-07 10:20:00,39.94,39.96,39.84,39.89,53304.90405117271,22.417,22.4283,22.3609,22.389,53304.9041
2010-04-07 10:25:00,39.9,39.96,39.9,39.94,36920.65985860173,22.3946,22.4283,22.3946,22.417,36920.6599
2010-04-07 10:30:00,39.93,39.93,39.86,39.89,40062.84367635506,22.4114,22.4114,22.3721,22.389,40062.8437
2010-04-07 10:35:00,39.89,39.91,39.84,39.84,23790.82033441813,22.389,22.4002,22.3609,22.3609,23790.8203
2010-04-07 10:40:00,39.83,39.84,39.73,39.76,56783.75042082819,22.3553,22.3609,22.2992,22.316,56783.7504
2010-04-07 10:45:00,39.74,39.75,39.63,39.63,91572.214117383,22.3048,22.3104,22.2431,22.2431,91572.2141
2010-04-07 10:50:00,39.63,39.68,39.6,39.61,33778.476040848385,22.2431,22.2711,22.2262,22.2318,33778.476
2010-04-07 10:55:00,39.61,39.61,39.55,39.6,55437.100213219615,22.2318,22.2318,22.1982,22.2262,55437.1002
2010-04-07 11:00:00,39.61,39.65,39.53,39.61,37369.54326113792,22.2318,22.2543,22.1869,22.2318,37369.5433
2010-04-07 11:05:00,39.59,39.65,39.59,39.65,17057.569296375266,22.2206,22.2543,22.2206,22.2543,17057.5693
2010-04-07 11:10:00,39.64,39.69,39.63,39.68,21658.624172371223,22.2487,22.2767,22.2431,22.2711,21658.6242
2010-04-07 11:15:00,39.69,39.75,39.67,39.73,25474.13309392885,22.2767,22.3104,22.2655,22.2992,25474.1331
2010-04-07 11:20:00,39.73,39.74,39.67,39.74,44663.89855235103,22.2992,22.3048,22.2655,22.3048,44663.8986
2010-04-07 11:25:00,39.74,39.8,39.67,39.8,67444.73123106273,22.3048,22.3385,22.2655,22.3385,67444.7312
2010-04-07 11:30:00,39.8,39.81,39.77,39.79,41858.37728649983,22.3385,22.3441,22.3216,22.3329,41858.3773
2010-04-07 11:35:00,39.79,39.79,39.7,39.71,36920.65985860173,22.3329,22.3329,22.2823,22.288,36920.6599
2010-04-07 11:40:00,39.71,39.73,39.68,39.72,30972.9547749972,22.288,22.2992,22.2711,22.2936,30972.9548
2010-04-07 11:45:00,39.72,39.73,39.69,39.71,25923.016496465043,22.2936,22.2992,22.2767,22.288,25923.0165
2010-04-07 11:50:00,39.7,39.8,39.7,39.8,45112.781954887214,22.2823,22.3385,22.2823,22.3385,45112.782
2010-04-07 11:55:00,39.81,39.82,39.76,39.81,45449.44450678936,22.3441,22.3497,22.316,22.3441,45449.4445
2010-04-07 12:00:00,39.81,39.83,39.74,39.74,44439.45685108293,22.3441,22.3553,22.3048,22.3048,44439.4569
2010-04-07 12:05:00,39.76,39.88,39.69,39.71,290988.66569408594,22.316,22.3834,22.2767,22.288,290988.6657
2010-04-07 12:10:00,39.72,39.73,39.7,39.72,24800.80799012457,22.2936,22.2992,22.2823,22.2936,24800.808
2010-04-07 12:15:00,39.73,39.76,39.71,39.71,30972.9547749972,22.2992,22.316,22.288,22.288,30972.9548
2010-04-07 12:20:00,39.72,39.74,39.68,39.68,12568.735271013353,22.2936,22.3048,22.2711,22.2711,12568.7353
2010-04-07 12:25:00,39.68,39.7,39.66,39.7,17955.336101447647,22.2711,22.2823,22.2599,22.2823,17955.3361
2010-04-07 12:30:00,39.69,39.71,39.65,39.68,49826.05768151722,22.2767,22.288,22.2543,22.2711,49826.0577
2010-04-07 12:35:00,39.68,39.72,39.65,39.72,31982.942430703624,22.2711,22.2936,22.2543,22.2936,31982.9424
2010-04-07 12:40:00,39.71,39.71,39.65,39.65,41072.8313320615,22.288,22.288,22.2543,22.2543,41072.8313
2010-04-07 12:45:00,39.65,39.65,39.62,39.63,34339.580294018626,22.2543,22.2543,22.2374,22.2431,34339.5803
2010-04-07 12:50:00,39.63,39.65,39.6,39.65,38155.08921557625,22.2431,22.2543,22.2262,22.2543,38155.0892
2010-04-07 12:55:00,39.65,39.72,39.65,39.72,10436.539108966446,22.2543,22.2936,22.2543,22.2936,10436.5391
2010-04-07 13:00:00,39.73,39.79,39.71,39.77,63629.2223095051,22.2992,22.3329,22.288,22.3216,63629.2223
2010-04-07 13:05:00,39.77,39.87,39.77,39.81,66883.62697789249,22.3216,22.3778,22.3216,22.3441,66883.627
2010-04-07 13:10:00,39.81,39.86,39.81,39.81,22331.94927617552,22.3441,22.3721,22.3441,22.3441,22331.9493
2010-04-07 13:15:00,39.81,39.81,39.77,39.78,24015.262035686228,22.3441,22.3441,22.3216,22.3272,24015.262
2010-04-07 13:20:00,39.77,39.84,39.77,39.84,16496.465043205026,22.3216,22.3609,22.3216,22.3609,16496.465
2010-04-07 13:25:00,39.85,39.87,39.83,39.85,27830.77095724385,22.3665,22.3778,22.3553,22.3665,27830.771
2010-04-07 13:30:00,39.86,39.86,39.82,39.83,6621.03018740882,22.3721,22.3721,22.3497,22.3553,6621.0302
2010-04-07 13:35:00,39.82,39.83,39.79,39.79,8079.901245651442,22.3497,22.3553,22.3329,22.3329,8079.9012
2010-04-07 13:40:00,39.79,39.81,39.74,39.77,24576.36628885647,22.3329,22.3441,22.3048,22.3216,24576.3663
2010-04-07 13:45:00,39.77,39.78,39.69,39.72,26259.679048367187,22.3216,22.3272,22.2767,22.2936,26259.679
2010-04-07 13:50:00,39.73,39.75,39.72,39.73,13017.618673549545,22.2992,22.3104,22.2936,22.2992,13017.6187
2010-04-07 13:55:00,39.73,39.76,39.7,39.72,30299.629671192903,22.2992,22.316,22.2823,22.2936,30299.6297
2010-04-07 14:00:00,39.71,39.73,39.67,39.73,39052.85602064864,22.288,22.2992,22.2655,22.2992,39052.856
2010-04-07 14:05:00,39.72,39.75,39.72,39.73,17282.01099764336,22.2936,22.3104,22.2936,22.2992,17282.011
2010-04-07 14:10:00,39.74,39.74,39.68,39.7,13915.385478621927,22.3048,22.3048,22.2711,22.2823,13915.3855
2010-04-07 14:15:00,39.7,39.7,39.61,39.66,66098.08102345416,22.2823,22.2823,22.2318,22.2599,66098.081
2010-04-07 14:20:00,39.67,39.71,39.61,39.62,49938.27853215127,22.2655,22.288,22.2318,22.2374,49938.2785
2010-04-07 14:25:00,39.61,39.63,39.56,39.62,39277.29772191673,22.2318,22.2431,22.2038,22.2374,39277.2977
2010-04-07 14:30:00,39.61,39.62,39.54,39.56,42082.818987767925,22.2318,22.2374,22.1925,22.2038,42082.819
2010-04-07 14:35:00,39.57,39.61,39.56,39.6,31758.500729435527,22.2094,22.2318,22.2038,22.2262,31758.5007
2010-04-07 14:40:00,39.6,39.66,39.55,39.65,43878.352597912686,22.2262,22.2599,22.1982,22.2543,43878.3526
2010-04-07 14:45:00,39.66,39.69,39.62,39.65,91684.43496801706,22.2599,22.2767,22.2374,22.2543,91684.435
2010-04-07 14:50:00,39.65,39.66,39.59,39.6,57008.19212209628,22.2543,22.2599,22.2206,22.2262,57008.1921
2010-04-07 14:55:00,39.6,39.61,39.52,39.54,81696.7792615868,22.2262,22.2318,22.1813,22.1925,81696.7793
2010-04-07 15:00:00,39.55,39.55,39.35,39.39,237908.20334418133,22.1982,22.1982,22.0859,22.1083,237908.2033
2010-04-07 15:05:00,39.39,39.4,39.21,39.21,479631.9156099203,22.1083,22.114,22.0073,22.0073,479631.9156
2010-04-07 15:10:00,39.21,39.23,39.09,39.09,223319.4927617552,22.0073,22.0185,21.94,21.94,223319.4928
2010-04-07 15:15:00,39.09,39.17,39.03,39.16,166760.18404219503,21.94,21.9849,21.9063,21.9793,166760.184
2010-04-07 15:20:00,39.17,39.18,39.1,39.13,104253.1702390304,21.9849,21.9905,21.9456,21.9624,104253.1702
2010-04-07 15:25:00,39.13,39.25,39.12,39.25,108293.12086185612,21.9624,22.0298,21.9568,22.0298,108293.1209
2010-04-07 15:30:00,39.25,39.29,39.21,39.26,139714.9590393895,22.0298,22.0522,22.0073,22.0354,139714.959
2010-04-07 15:35:00,39.26,39.26,39.18,39.21,141847.15520143643,22.0354,22.0354,21.9905,22.0073,141847.1552
2010-04-07 15:40:00,39.22,39.24,39.17,39.23,159802.49130288407,22.0129,22.0242,21.9849,22.0185,159802.4913
2010-04-07 15:45:00,39.22,39.23,39.18,39.21,239591.5161036921,22.0129,22.0185,21.9905,22.0073,239591.5161
2010-04-07 15:50:00,39.21,39.28,39.21,39.22,344405.7905958927,22.0073,22.0466,22.0073,22.0129,344405.7906
2010-04-07 15:55:00,39.22,39.29,39.21,39.29,383234.2049152733,22.0129,22.0522,22.0073,22.0522,383234.2049
2010-04-08 09:30:00,39.15,39.32,39.07,39.26,169453.48445741218,21.9736,22.0691,21.9287,22.0354,169453.4845
2010-04-08 09:35:00,39.27,39.32,39.15,39.31,140051.62159129165,22.041,22.0691,21.9736,22.0634,140051.6216
2010-04-08 09:40:00,39.3,39.39,39.24,39.38,99315.4528111323,22.0578,22.1083,22.0242,22.1027,99315.4528
2010-04-08 09:45:00,39.37,39.52,39.34,39.48,51733.81214229604,22.0971,22.1813,22.0803,22.1589,51733.8121
2010-04-08 09:50:00,39.48,39.55,39.45,39.53,66434.7435753563,22.1589,22.1982,22.142,22.1869,66434.7436
2010-04-08 09:55:00,39.52,39.54,39.43,39.48,52968.24149927056,22.1813,22.1925,22.1308,22.1589,52968.2415
2010-04-08 10:00:00,39.48,39.78,39.48,39.73,330153.74256536865,22.1589,22.3272,22.1589,22.2992,330153.7426
2010-04-08 10:05:00,39.73,39.81,39.69,39.7,126585.11951520592,22.2992,22.3441,22.2767,22.2823,126585.1195
2010-04-08 10:10:00,39.7,39.79,39.66,39.71,62731.45550443272,22.2823,22.3329,22.2599,22.288,62731.4555
2010-04-08 10:15:00,39.71,39.83,39.71,39.82,104926.49534283468,22.288,22.3553,22.288,22.3497,104926.4953
2010-04-08 10:20:00,39.82,39.95,39.78,39.92,146448.2100774324,22.3497,22.4227,22.3272,22.4058,146448.2101
2010-04-08 10:25:00,39.92,39.94,39.86,39.94,71821.34440579059,22.4058,22.417,22.3721,22.417,71821.3444
2010-04-08 10:30:00,39.94,39.94,39.89,39.93,98081.02345415778,22.417,22.417,22.389,22.4114,98081.0235
2010-04-08 10:35:00,39.93,40.02,39.92,39.97,136236.11266973402,22.4114,22.4619,22.4058,22.4339,136236.1127
2010-04-08 10:40:00,39.97,39.97,39.89,39.9,119964.0893277971,22.4339,22.4339,22.389,22.3946,119964.0893
2010-04-08 10:45:00,39.91,39.98,39.9,39.97,66771.40612725844,22.4002,22.4395,22.3946,22.4339,66771.4061
2010-04-08 10:50:00,39.98,40.04,39.96,40.04,42082.818987767925,22.4395,22.4732,22.4283,22.4732,42082.819
2010-04-08 10:55:00,40.04,40.05,40.02,40.03,37032.880709235775,22.4732,22.4788,22.4619,22.4676,37032.8807
2010-04-08 11:00:00,40.03,40.09,40.02,40.09,38603.97261811244,22.4676,22.5012,22.4619,22.5012,38603.9726
2010-04-08 11:05:00,40.09,40.09,40.01,40.02,38379.53091684435,22.5012,22.5012,22.4563,22.4619,38379.5309
2010-04-08 11:10:00,40.03,40.03,39.97,40.02,48591.6283245427,22.4676,22.4676,22.4339,22.4619,48591.6283
2010-04-08 11:15:00,40.02,40.02,39.92,39.95,72831.33206149703,22.4619,22.4619,22.4058,22.4227,72831.3321
2010-04-08 11:20:00,39.96,39.99,39.95,39.98,39838.40197508697,22.4283,22.4451,22.4227,22.4395,39838.402
2010-04-08 11:25:00,39.98,39.99,39.9,39.9,40175.06452698911,22.4395,22.4451,22.3946,22.3946,40175.0645
2010-04-08 11:30:00,39.9,39.92,39.88,39.89,27045.22500280552,22.3946,22.4058,22.3834,22.389,27045.225
2010-04-08 11:35:00,39.89,39.97,39.89,39.95,21883.06587363932,22.389,22.4339,22.389,22.4227,21883.0659
2010-04-08 11:40:00,39.95,39.98,39.95,39.98,14252.04803052407,22.4227,22.4395,22.4227,22.4395,14252.048
2010-04-08 11:45:00,39.98,40.04,39.98,40.04,33666.25519021434,22.4395,22.4732,22.4395,22.4732,33666.2552
2010-04-08 11:50:00,40.04,40.05,40.0,40.02,39501.73942318482,22.4732,22.4788,22.4507,22.4619,39501.7394
2010-04-08 11:55:00,40.02,40.05,40.01,40.05,41409.49388396364,22.4619,22.4788,22.4563,22.4788,41409.4939
2010-04-08 12:00:00,40.05,40.08,39.99,40.08,156884.7491863988,22.4788,22.4956,22.4451,22.4956,156884.7492
2010-04-08 12:05:00,40.07,40.11,40.05,40.05,46571.65301312984,22.49,22.5125,22.4788,22.4788,46571.653
2010-04-08 12:10:00,40.05,40.06,40.04,40.05,26484.12074963528,22.4788,22.4844,22.4732,22.4788,26484.1207
2010-04-08 12:15:00,40.05,40.17,40.05,40.16,61833.68869936034,22.4788,22.5461,22.4788,22.5405,61833.6887
2010-04-08 12:20:00,40.16,40.26,40.15,40.26,146560.43092806643,22.5405,22.5967,22.5349,22.5967,146560.4309
2010-04-08 12:25:00,40.25,40.39,40.25,40.36,133655.03310515094,22.591,22.6696,22.591,22.6528,133655.0331
2010-04-08 12:30:00,40.37,40.45,40.37,40.42,191448.7711816856,22.6584,22.7033,22.6584,22.6865,191448.7712
2010-04-08 12:35:00,40.42,40.52,40.39,40.43,174727.8644372124,22.6865,22.7426,22.6696,22.6921,174727.8644
2010-04-08 12:40:00,40.43,40.45,40.26,40.27,102345.4157782516,22.6921,22.7033,22.5967,22.6023,102345.4158
2010-04-08 12:45:00,40.27,40.33,40.27,40.27,31982.942430703624,22.6023,22.6359,22.6023,22.6023,31982.9424
2010-04-08 12:50:00,40.26,40.31,40.25,40.28,17843.1152508136,22.5967,22.6247,22.591,22.6079,17843.1153
2010-04-08 12:55:00,40.27,40.32,40.25,40.3,30411.85052182696,22.6023,22.6303,22.591,22.6191,30411.8505
2010-04-08 13:00:00,40.3,40.36,40.26,40.31,29738.525418022666,22.6191,22.6528,22.5967,22.6247,29738.5254
2010-04-08 13:05:00,40.33,40.38,40.3,40.37,38155.08921557625,22.6359,22.664,22.6191,22.6584,38155.0892
2010-04-08 13:10:00,40.38,40.39,40.34,40.38,50050.49938278532,22.664,22.6696,22.6416,22.664,50050.4994
2010-04-08 13:15:00,40.38,40.38,40.36,40.38,14700.93143306026,22.664,22.664,22.6528,22.664,14700.9314
2010-04-08 13:20:00,40.38,40.41,40.37,40.39,33441.813488946245,22.664,22.6808,22.6584,22.6696,33441.8135
2010-04-08 13:25:00,40.38,40.38,40.31,40.31,48591.6283245427,22.664,22.664,22.6247,22.6247,48591.6283
2010-04-08 13:30:00,40.31,40.34,40.29,40.31,29289.642015486475,22.6247,22.6416,22.6135,22.6247,29289.642
2010-04-08 13:35:00,40.3,40.34,40.3,40.33,57232.63382336438,22.6191,22.6416,22.6191,22.6359,57232.6338
2010-04-08 13:40:00,40.32,40.33,40.28,40.32,60262.59679048367,22.6303,22.6359,22.6079,22.6303,60262.5968
2010-04-08 13:45:00,40.32,40.34,40.29,40.31,31534.05902816743,22.6303,22.6416,22.6135,22.6247,31534.059
2010-04-08 13:50:00,40.31,40.47,40.3,40.34,167321.28829536526,22.6247,22.7145,22.6191,22.6416,167321.2883
2010-04-08 13:55:00,40.35,40.35,40.29,40.34,37706.20581304006,22.6472,22.6472,22.6135,22.6416,37706.2058
2010-04-08 14:00:00,40.35,40.36,40.31,40.35,24576.36628885647,22.6472,22.6528,22.6247,22.6472,24576.3663
2010-04-08 14:05:00,40.35,40.35,40.31,40.32,27942.9918078779,22.6472,22.6472,22.6247,22.6303,27942.9918
2010-04-08 14:10:00,40.32,40.35,40.32,40.35,27942.9918078779,22.6303,22.6472,22.6303,22.6472,27942.9918
2010-04-08 14:15:00,40.36,40.44,40.36,40.42,65088.09336774772,22.6528,22.6977,22.6528,22.6865,65088.0934
2010-04-08 14:20:00,40.42,40.51,40.42,40.47,94041.07283133206,22.6865,22.737,22.6865,22.7145,94041.0728
2010-04-08 14:25:00,40.47,40.56,40.47,40.5,83155.65031982942,22.7145,22.765,22.7145,22.7314,83155.6503
2010-04-08 14:30:00,40.51,40.58,40.5,40.55,111659.74638087756,22.737,22.7763,22.7314,22.7594,111659.7464
2010-04-08 14:35:00,40.55,40.55,40.47,40.51,231511.61485804064,22.7594,22.7594,22.7145,22.737,231511.6149
2010-04-08 14:40:00,40.51,40.57,40.51,40.53,148019.30198630906,22.737,22.7706,22.737,22.7482,148019.302
2010-04-08 14:45:00,40.53,40.62,40.53,40.56,105824.26214790708,22.7482,22.7987,22.7482,22.765,105824.2621
2010-04-08 14:50:00,40.56,40.56,40.53,40.55,49601.61598024913,22.765,22.765,22.7482,22.7594,49601.616
2010-04-08 14:55:00,40.55,40.56,40.5,40.55,68005.83548423297,22.7594,22.765,22.7314,22.7594,68005.8355
2010-04-08 15:00:00,40.55,40.57,40.51,40.57,76422.39928178655,22.7594,22.7706,22.737,22.7706,76422.3993
2010-04-08 15:05:00,40.56,40.57,40.53,40.56,102008.75322634944,22.765,22.7706,22.7482,22.765,102008.7532
2010-04-08 15:10:00,40.55,40.58,40.55,40.55,54539.33340814723,22.7594,22.7763,22.7594,22.7594,54539.3334
2010-04-08 15:15:00,40.55,40.62,40.55,40.62,49264.95342834698,22.7594,22.7987,22.7594,22.7987,49264.9534
2010-04-08 15:20:00,40.62,40.65,40.6,40.62,91908.87666928516,22.7987,22.8155,22.7875,22.7987,91908.8767
2010-04-08 15:25:00,40.61,40.63,40.6,40.63,141959.37605207047,22.7931,22.8043,22.7875,22.8043,141959.3761
2010-04-08 15:30:00,40.63,40.63,40.56,40.58,138817.19223431713,22.8043,22.8043,22.765,22.7763,138817.1922
2010-04-08 15:35:00,40.58,40.63,40.57,40.57,103467.62428459208,22.7763,22.8043,22.7706,22.7706,103467.6243
2010-04-08 15:40:00,40.57,40.58,40.53,40.55,141622.71350016832,22.7706,22.7763,22.7482,22.7594,141622.7135
2010-04-08 15:45:00,40.55,40.57,40.53,40.55,212658.51195152057,22.7594,22.7706,22.7482,22.7594,212658.512
2010-04-08 15:50:00,40.55,40.56,40.54,40.55,276512.1759622937,22.7594,22.765,22.7538,22.7594,276512.176
2010-04-08 15:55:00,40.55,40.56,40.54,40.55,436314.6672651778,22.7594,22.765,22.7538,22.7594,436314.6673
2010-04-09 09:30:00,40.75,40.85,40.64,40.83,138256.08798114688,22.8717,22.9278,22.8099,22.9166,138256.088
2010-04-09 09:35:00,40.83,40.95,40.76,40.83,172371.2265738974,22.9166,22.9839,22.8773,22.9166,172371.2266
2010-04-09 09:40:00,40.83,40.91,40.73,40.75,113679.72169229042,22.9166,22.9615,22.8604,22.8717,113679.7217
2010-04-09 09:45:00,40.75,40.75,40.5,40.51,70586.91504881607,22.8717,22.8717,22.7314,22.737,70586.915
2010-04-09 09:50:00,40.51,40.61,40.5,40.5,72943.55291213107,22.737,22.7931,22.7314,22.7314,72943.5529
2010-04-09 09:55:00,40.5,40.55,40.43,40.47,93367.74772752776,22.7314,22.7594,22.6921,22.7145,93367.7477
2010-04-09 10:00:00,40.47,40.52,40.43,40.43,85736.72988441252,22.7145,22.7426,22.6921,22.6921,85736.7299
2010-04-09 10:05:00,40.43,40.48,40.4,40.4,65200.31421838177,22.6921,22.7201,22.6752,22.6752,65200.3142
2010-04-09 10:10:00,40.4,40.4,40.26,40.26,70811.35675008416,22.6752,22.6752,22.5967,22.5967,70811.3568
2010-04-09 10:15:00,40.25,40.29,40.17,40.17,52631.57894736842,22.591,22.6135,22.5461,22.5461,52631.5789
2010-04-09 10:20:00,40.18,40.26,40.17,40.26,66771.40612725844,22.5518,22.5967,22.5461,22.5967,66771.4061
2010-04-09 10:25:00,40.26,40.26,40.12,40.18,214229.60386039724,22.5967,22.5967,22.5181,22.5518,214229.6039
2010-04-09 10:30:00,40.18,40.27,40.15,40.17,68903.60228930535,22.5518,22.6023,22.5349,22.5461,68903.6023
2010-04-09 10:35:00,40.16,40.17,40.08,40.17,83155.65031982942,22.5405,22.5461,22.4956,22.5461,83155.6503
2010-04-09 10:40:00,40.17,40.21,40.12,40.12,55437.100213219615,22.5461,22.5686,22.5181,22.5181,55437.1002
2010-04-09 10:45:00,40.12,40.17,40.1,40.1,46122.76961059365,22.5181,22.5461,22.5068,22.5068,46122.7696
2010-04-09 10:50:00,40.1,40.15,40.02,40.04,132083.94119627427,22.5068,22.5349,22.4619,22.4732,132083.9412
2010-04-09 10:55:00,40.04,40.05,39.97,39.99,69464.70654247559,22.4732,22.4788,22.4339,22.4451,69464.7065
2010-04-09 11:00:00,39.99,40.09,39.97,40.08,54988.21681068342,22.4451,22.5012,22.4339,22.4956,54988.2168
2010-04-09 11:05:00,40.07,40.14,40.05,40.14,32880.709235776005,22.49,22.5293,22.4788,22.5293,32880.7092
2010-04-09 11:10:00,40.15,40.15,40.06,40.13,53304.90405117271,22.5349,22.5349,22.4844,22.5237,53304.9041
2010-04-09 11:15:00,40.13,40.14,40.05,40.06,34451.80114465267,22.5237,22.5293,22.4788,22.4844,34451.8011
2010-04-09 11:20:00,40.06,40.21,40.05,40.2,40511.72707889126,22.4844,22.5686,22.4788,22.563,40511.7271
2010-04-09 11:25:00,40.21,40.29,40.21,40.29,47357.19896756817,22.5686,22.6135,22.5686,22.6135,47357.199
2010-04-09 11:30:00,40.28,40.35,40.24,40.26,65536.97677028392,22.6079,22.6472,22.5854,22.5967,65536.9768
2010-04-09 11:35:00,40.26,40.35,40.24,40.35,18404.21950398384,22.5967,22.6472,22.5854,22.6472,18404.2195
2010-04-09 11:40:00,40.34,40.36,40.3,40.35,20087.532263494555,22.6416,22.6528,22.6191,22.6472,20087.5323
2010-04-09 11:45:00,40.34,40.37,40.31,40.32,33217.37178767815,22.6416,22.6584,22.6247,22.6303,33217.3718
2010-04-09 11:50:00,40.32,40.41,40.3,40.4,28279.654359780045,22.6303,22.6808,22.6191,22.6752,28279.6544
2010-04-09 11:55:00,40.4,40.41,40.34,40.36,34227.35944338458,22.6752,22.6808,22.6416,22.6528,34227.3594
2010-04-09 12:00:00,40.36,40.4,40.34,40.36,25361.9122432948,22.6528,22.6752,22.6416,22.6528,25361.9122
2010-04-09 12:05:00,40.35,40.4,40.34,40.38,24913.02884075861,22.6472,22.6752,22.6416,22.664,24913.0288
2010-04-09 12:10:00,40.38,40.38,40.3,40.32,35686.2305016272,22.664,22.664,22.6191,22.6303,35686.2305
2010-04-09 12:15:00,40.32,40.37,40.32,40.35,39501.73942318482,22.6303,22.6584,22.6303,22.6472,39501.7394
2010-04-09 12:20:00,40.35,40.39,40.32,40.38,19077.544607788124,22.6472,22.6696,22.6303,22.664,19077.5446
2010-04-09 12:25:00,40.39,40.42,40.39,40.41,43317.24834474245,22.6696,22.6865,22.6696,22.6808,43317.2483
2010-04-09 12:30:00,40.42,40.45,40.4,40.41,57793.73807653462,22.6865,22.7033,22.6752,22.6808,57793.7381
2010-04-09 12:35:00,40.41,40.43,40.41,40.42,37145.10155986982,22.6808,22.6921,22.6808,22.6865,37145.1016
2010-04-09 12:40:00,40.42,40.45,40.41,40.42,30187.40882055886,22.6865,22.7033,22.6808,22.6865,30187.4088
2010-04-09 12:45:00,40.42,40.42,40.38,40.38,21321.961620469083,22.6865,22.6865,22.664,22.664,21321.9616
2010-04-09 12:50:00,40.38,40.39,40.34,40.35,22331.94927617552,22.664,22.6696,22.6416,22.6472,22331.9493
2010-04-09 12:55:00,40.35,40.41,40.35,40.4,20311.97396476265,22.6472,22.6808,22.6472,22.6752,20311.974
2010-04-09 13:00:00,40.41,40.41,40.34,40.34,28055.21265851195,22.6808,22.6808,22.6416,22.6416,28055.2127
2010-04-09 13:05:00,40.34,40.36,40.3,40.33,39501.73942318482,22.6416,22.6528,22.6191,22.6359,39501.7394
2010-04-09 13:10:00,40.32,40.38,40.3,40.38,23005.2743799798,22.6303,22.664,22.6191,22.664,23005.2744
2010-04-09 13:15:00,40.38,40.43,40.37,40.42,79115.6996970037,22.664,22.6921,22.6584,22.6865,79115.6997
2010-04-09 13:20:00,40.43,40.46,40.39,40.43,51733.81214229604,22.6921,22.7089,22.6696,22.6921,51733.8121
2010-04-09 13:25:00,40.43,40.47,40.43,40.44,24351.92458758837,22.6921,22.7145,22.6921,22.6977,24351.9246
2010-04-09 13:30:00,40.44,40.45,40.41,40.44,21658.624172371223,22.6977,22.7033,22.6808,22.6977,21658.6242
2010-04-09 13:35:00,40.44,40.44,40.35,40.36,25586.3539445629,22.6977,22.6977,22.6472,22.6528,25586.3539
2010-04-09 13:40:00,40.37,40.37,40.3,40.3,33666.25519021434,22.6584,22.6584,22.6191,22.6191,33666.2552
2010-04-09 13:45:00,40.3,40.32,40.3,40.31,18179.777802715744,22.6191,22.6303,22.6191,22.6247,18179.7778
2010-04-09 13:50:00,40.3,40.3,40.25,40.27,13466.502076085735,22.6191,22.6191,22.591,22.6023,13466.5021
2010-04-09 13:55:00,40.25,40.26,40.16,40.2,35798.45135226125,22.591,22.5967,22.5405,22.563,35798.4514
2010-04-09 14:00:00,40.2,40.21,40.15,40.16,30972.9547749972,22.563,22.5686,22.5349,22.5405,30972.9548
2010-04-09 14:05:00,40.16,40.23,40.14,40.23,21546.403321737176,22.5405,22.5798,22.5293,22.5798,21546.4033
2010-04-09 14:10:00,40.23,40.3,40.22,40.26,25474.13309392885,22.5798,22.6191,22.5742,22.5967,25474.1331
2010-04-09 14:15:00,40.27,40.31,40.25,40.29,22107.507574907417,22.6023,22.6247,22.591,22.6135,22107.5076
2010-04-09 14:20:00,40.28,40.3,40.21,40.21,41521.714734597685,22.6079,22.6191,22.5686,22.5686,41521.7147
2010-04-09 14:25:00,40.21,40.26,40.2,40.23,34115.13859275053,22.5686,22.5967,22.563,22.5798,34115.1386
2010-04-09 14:30:00,40.23,40.24,40.2,40.22,27381.887554707664,22.5798,22.5854,22.563,22.5742,27381.8876
2010-04-09 14:35:00,40.22,40.26,40.22,40.24,30187.40882055886,22.5742,22.5967,22.5742,22.5854,30187.4088
2010-04-09 14:40:00,40.25,40.28,40.24,40.27,73392.43631466725,22.591,22.6079,22.5854,22.6023,73392.4363
2010-04-09 14:45:00,40.27,40.32,40.27,40.31,46122.76961059365,22.6023,22.6303,22.6023,22.6247,46122.7696
2010-04-09 14:50:00,40.31,40.35,40.28,40.3,56110.4253170239,22.6247,22.6472,22.6079,22.6191,56110.4253
2010-04-09 14:55:00,40.3,40.31,40.19,40.2,69464.70654247559,22.6191,22.6247,22.5574,22.563,69464.7065
2010-04-09 15:00:00,40.2,40.23,40.19,40.23,40736.16878015935,22.563,22.5798,22.5574,22.5798,40736.1688
2010-04-09 15:05:00,40.23,40.25,40.11,40.11,93479.96857816182,22.5798,22.591,22.5125,22.5125,93479.9686
2010-04-09 15:10:00,40.11,40.13,40.09,40.11,124340.70250252496,22.5125,22.5237,22.5012,22.5125,124340.7025
2010-04-09 15:15:00,40.11,40.13,40.1,40.12,74514.64482100774,22.5125,22.5237,22.5068,22.5181,74514.6448
2010-04-09 15:20:00,40.12,40.15,40.11,40.12,58242.62147907081,22.5181,22.5349,22.5125,22.5181,58242.6215
2010-04-09 15:25:00,40.12,40.23,40.11,40.23,75300.19077544607,22.5181,22.5798,22.5125,22.5798,75300.1908
2010-04-09 15:30:00,40.23,40.26,40.19,40.25,81584.55841095276,22.5798,22.5967,22.5574,22.591,81584.5584
2010-04-09 15:35:00,40.25,40.3,40.25,40.29,94714.39793513634,22.591,22.6191,22.591,22.6135,94714.3979
2010-04-09 15:40:00,40.29,40.29,40.24,40.24,47020.53641566603,22.6135,22.6135,22.5854,22.5854,47020.5364
2010-04-09 15:45:00,40.24,40.3,40.24,40.25,108517.56256312424,22.5854,22.6191,22.5854,22.591,108517.5626
2010-04-09 15:50:00,40.25,40.36,40.24,40.35,162495.79171810122,22.591,22.6528,22.5854,22.6472,162495.7917
2010-04-09 15:55:00,40.34,40.35,40.3,40.34,183593.3116373022,22.6416,22.6472,22.6191,22.6416,183593.3116
2010-04-12 09:30:00,40.6,40.74,40.6,40.68,167321.28829536526,22.7875,22.8661,22.7875,22.8324,167321.2883
2010-04-12 09:35:00,40.68,40.73,40.49,40.64,92133.31837055324,22.8324,22.8604,22.7257,22.8099,92133.3184
2010-04-12 09:40:00,40.64,40.71,40.63,40.66,46122.76961059365,22.8099,22.8492,22.8043,22.8212,46122.7696
2010-04-12 09:45:00,40.67,40.69,40.56,40.6,24015.262035686228,22.8268,22.838,22.765,22.7875,24015.262
2010-04-12 09:50:00,40.59,40.64,40.53,40.55,30299.629671192903,22.7819,22.8099,22.7482,22.7594,30299.6297
2010-04-12 09:55:00,40.53,40.53,40.43,40.53,57793.73807653462,22.7482,22.7482,22.6921,22.7482,57793.7381
2010-04-12 10:00:00,40.5,40.61,40.5,40.58,40511.72707889126,22.7314,22.7931,22.7314,22.7763,40511.7271
2010-04-12 10:05:00,40.59,40.62,40.55,40.56,26708.562450903377,22.7819,22.7987,22.7594,22.765,26708.5625
2010-04-12 10:10:00,40.58,40.62,40.55,40.62,24351.92458758837,22.7763,22.7987,22.7594,22.7987,24351.9246
2010-04-12 10:15:00,40.61,40.62,40.47,40.47,25137.470542026706,22.7931,22.7987,22.7145,22.7145,25137.4705
2010-04-12 10:20:00,40.48,40.54,40.46,40.46,35686.2305016272,22.7201,22.7538,22.7089,22.7089,35686.2305
2010-04-12 10:25:00,40.46,40.47,40.42,40.45,35349.56794972506,22.7089,22.7145,22.6865,22.7033,35349.5679
2010-04-12 10:30:00,40.46,40.46,40.39,40.45,39277.29772191673,22.7089,22.7089,22.6696,22.7033,39277.2977
2010-04-12 10:35:00,40.45,40.46,40.33,40.34,53529.3457524408,22.7033,22.7089,22.6359,22.6416,53529.3458
2010-04-12 10:40:00,40.33,40.36,40.31,40.36,50387.161934687465,22.6359,22.6528,22.6247,22.6528,50387.1619
2010-04-12 10:45:00,40.35,40.44,40.35,40.41,41072.8313320615,22.6472,22.6977,22.6472,22.6808,41072.8313
2010-04-12 10:50:00,40.41,40.46,40.4,40.46,21770.84502300528,22.6808,22.7089,22.6752,22.7089,21770.845
2010-04-12 10:55:00,40.46,40.48,40.43,40.47,18291.99865334979,22.7089,22.7201,22.6921,22.7145,18291.9987
2010-04-12 11:00:00,40.49,40.51,40.46,40.46,16608.685893839076,22.7257,22.737,22.7089,22.7089,16608.6859
2010-04-12 11:05:00,40.46,40.46,40.39,40.43,55437.100213219615,22.7089,22.7089,22.6696,22.6921,55437.1002
2010-04-12 11:10:00,40.43,40.44,40.37,40.41,34002.917742116486,22.6921,22.6977,22.6584,22.6808,34002.9177
2010-04-12 11:15:00,40.42,40.45,40.37,40.38,26820.783301537424,22.6865,22.7033,22.6584,22.664,26820.7833
2010-04-12 11:20:00,40.38,40.38,40.33,40.36,23903.04118505218,22.664,22.664,22.6359,22.6528,23903.0412
2010-04-12 11:25:00,40.37,40.37,40.32,40.33,30748.513073729097,22.6584,22.6584,22.6303,22.6359,30748.5131
2010-04-12 11:30:00,40.32,40.39,40.3,40.39,48703.84917517674,22.6303,22.6696,22.6191,22.6696,48703.8492
2010-04-12 11:35:00,40.39,40.44,40.39,40.43,34339.580294018626,22.6696,22.6977,22.6696,22.6921,34339.5803
2010-04-12 11:40:00,40.43,40.43,40.4,40.42,14700.93143306026,22.6921,22.6921,22.6752,22.6865,14700.9314
2010-04-12 11:45:00,40.42,40.44,40.39,40.41,22668.611828077657,22.6865,22.6977,22.6696,22.6808,22668.6118
2010-04-12 11:50:00,40.41,40.52,40.41,40.48,50836.04533722365,22.6808,22.7426,22.6808,22.7201,50836.0453
2010-04-12 11:55:00,40.47,40.55,40.44,40.55,71148.0193019863,22.7145,22.7594,22.6977,22.7594,71148.0193
2010-04-12 12:00:00,40.54,40.56,40.51,40.51,35125.12624845696,22.7538,22.765,22.737,22.737,35125.1262
2010-04-12 12:05:00,40.51,40.51,40.45,40.47,30860.733924363147,22.737,22.737,22.7033,22.7145,30860.7339
2010-04-12 12:10:00,40.47,40.47,40.43,40.44,16159.802491302884,22.7145,22.7145,22.6921,22.6977,16159.8025
2010-04-12 12:15:00,40.43,40.45,40.4,40.4,19638.648860958365,22.6921,22.7033,22.6752,22.6752,19638.6489
2010-04-12 12:20:00,40.41,40.43,40.39,40.43,19189.76545842217,22.6808,22.6921,22.6696,22.6921,19189.7655
2010-04-12 12:25:00,40.43,40.44,40.41,40.42,10324.318258332398,22.6921,22.6977,22.6808,22.6865,10324.3183
2010-04-12 12:30:00,40.41,40.42,40.39,40.4,9426.551453260015,22.6808,22.6865,22.6696,22.6752,9426.5515
2010-04-12 12:35:00,40.4,40.41,40.38,40.39,21321.961620469083,22.6752,22.6808,22.664,22.6696,21321.9616
2010-04-12 12:40:00,40.39,40.46,40.38,40.46,25698.574795196942,22.6696,22.7089,22.664,22.7089,25698.5748
2010-04-12 12:45:00,40.45,40.47,40.43,40.43,46683.87386376388,22.7033,22.7145,22.6921,22.6921,46683.8739
2010-04-12 12:50:00,40.44,40.46,40.39,40.45,20536.41566603075,22.6977,22.7089,22.6696,22.7033,20536.4157
2010-04-12 12:55:00,40.45,40.46,40.39,40.45,30748.513073729097,22.7033,22.7089,22.6696,22.7033,30748.5131
2010-04-12 13:00:00,40.45,40.47,40.44,40.46,135787.22926719784,22.7033,22.7145,22.6977,22.7089,135787.2293
2010-04-12 13:05:00,40.46,40.47,40.43,40.46,64078.105712041295,22.7089,22.7145,22.6921,22.7089,64078.1057
2010-04-12 13:10:00,40.46,40.49,40.45,40.46,26820.783301537424,22.7089,22.7257,22.7033,22.7089,26820.7833
2010-04-12 13:15:00,40.46,40.49,40.46,40.47,15598.698238132643,22.7089,22.7257,22.7089,22.7145,15598.6982
2010-04-12 13:20:00,40.47,40.48,40.46,40.46,20873.078217932893,22.7145,22.7201,22.7089,22.7089,20873.0782
2010-04-12 13:25:00,40.46,40.47,40.43,40.44,11670.96846594097,22.7089,22.7145,22.6921,22.6977,11670.9685
2010-04-12 13:30:00,40.44,40.46,40.44,40.45,21097.519919200982,22.6977,22.7089,22.6977,22.7033,21097.5199
2010-04-12 13:35:00,40.44,40.46,40.41,40.46,31982.942430703624,22.6977,22.7089,22.6808,22.7089,31982.9424
2010-04-12 13:40:00,40.46,40.46,40.41,40.41,23903.04118505218,22.7089,22.7089,22.6808,22.6808,23903.0412
2010-04-12 13:45:00,40.42,40.46,40.39,40.44,25698.574795196942,22.6865,22.7089,22.6696,22.6977,25698.5748
2010-04-12 13:50:00,40.46,40.48,40.45,40.46,30860.733924363147,22.7089,22.7201,22.7033,22.7089,30860.7339
2010-04-12 13:55:00,40.46,40.48,40.43,40.44,21995.28672427337,22.7089,22.7201,22.6921,22.6977,21995.2867
2010-04-12 14:00:00,40.44,40.46,40.42,40.42,27045.22500280552,22.6977,22.7089,22.6865,22.6865,27045.225
2010-04-12 14:05:00,40.43,40.49,40.43,40.46,27381.887554707664,22.6921,22.7257,22.6921,22.7089,27381.8876
2010-04-12 14:10:00,40.46,40.5,40.46,40.5,25810.795645831,22.7089,22.7314,22.7089,22.7314,25810.7956
2010-04-12 14:15:00,40.5,40.53,40.47,40.47,24688.587139490515,22.7314,22.7482,22.7145,22.7145,24688.5871
2010-04-12 14:20:00,40.47,40.55,40.47,40.55,32768.48838514196,22.7145,22.7594,22.7145,22.7594,32768.4884
2010-04-12 14:25:00,40.55,40.57,40.54,40.54,33778.476040848385,22.7594,22.7706,22.7538,22.7538,33778.476
2010-04-12 14:30:00,40.54,40.55,40.52,40.53,37481.76411177197,22.7538,22.7594,22.7426,22.7482,37481.7641
2010-04-12 14:35:00,40.53,40.55,40.53,40.55,36471.776456065534,22.7482,22.7594,22.7482,22.7594,36471.7765
2010-04-12 14:40:00,40.55,40.55,40.48,40.5,56895.97127146224,22.7594,22.7594,22.7201,22.7314,56895.9713
2010-04-12 14:45:00,40.5,40.55,40.5,40.55,36135.113904163394,22.7314,22.7594,22.7314,22.7594,36135.1139
2010-04-12 14:50:00,40.54,40.56,40.52,40.55,35574.00965099315,22.7538,22.765,22.7426,22.7594,35574.0097
2010-04-12 14:55:00,40.56,40.58,40.52,40.52,53080.46234990461,22.765,22.7763,22.7426,22.7426,53080.4623
2010-04-12 15:00:00,40.52,40.55,40.49,40.5,37257.32241050387,22.7426,22.7594,22.7257,22.7314,37257.3224
2010-04-12 15:05:00,40.5,40.56,40.49,40.53,64302.54741330939,22.7314,22.765,22.7257,22.7482,64302.5474
2010-04-12 15:10:00,40.53,40.55,40.5,40.55,62394.79295253057,22.7482,22.7594,22.7314,22.7594,62394.793
2010-04-12 15:15:00,40.55,40.55,40.48,40.55,69015.8231399394,22.7594,22.7594,22.7201,22.7594,69015.8231
2010-04-12 15:20:00,40.55,40.57,40.47,40.49,108629.78341375828,22.7594,22.7706,22.7145,22.7257,108629.7834
2010-04-12 15:25:00,40.49,40.55,40.47,40.54,77769.04948939513,22.7257,22.7594,22.7145,22.7538,77769.0495
2010-04-12 15:30:00,40.54,40.55,40.49,40.55,75749.07417798227,22.7538,22.7594,22.7257,22.7594,75749.0742
2010-04-12 15:35:00,40.55,40.58,40.54,40.58,96397.71069464706,22.7594,22.7763,22.7538,22.7763,96397.7107
2010-04-12 15:40:00,40.58,40.59,40.53,40.56,178992.25676130623,22.7763,22.7819,22.7482,22.765,178992.2568
2010-04-12 15:45:00,40.56,40.57,40.52,40.55,187969.92481203008,22.765,22.7706,22.7426,22.7594,187969.9248
2010-04-12 15:50:00,40.55,40.63,40.52,40.63,233531.59016945347,22.7594,22.8043,22.7426,22.8043,233531.5902
2010-04-12 15:55:00,40.63,40.69,40.61,40.66,361463.359892268,22.8043,22.838,22.7931,22.8212,361463.3599
2010-04-13 09:30:00,40.49,40.5,40.3,40.31,96397.71069464706,22.7257,22.7314,22.6191,22.6247,96397.7107
2010-04-13 09:35:00,40.31,40.36,40.23,40.27,51846.032992930086,22.6247,22.6528,22.5798,22.6023,51846.033
2010-04-13 09:40:00,40.27,40.34,40.25,40.27,32431.82583323981,22.6023,22.6416,22.591,22.6023,32431.8258
2010-04-13 09:45:00,40.26,40.34,40.25,40.31,45112.781954887214,22.5967,22.6416,22.591,22.6247,45112.782
2010-04-13 09:50:00,40.31,40.44,40.3,40.4,38155.08921557625,22.6247,22.6977,22.6191,22.6752,38155.0892
2010-04-13 09:55:00,40.39,40.39,40.23,40.26,41185.052182695545,22.6696,22.6696,22.5798,22.5967,41185.0522
2010-04-13 10:00:00,40.26,40.3,40.16,40.19,35237.34709909101,22.5967,22.6191,22.5405,22.5574,35237.3471
2010-04-13 10:05:00,40.18,40.26,40.15,40.19,28167.433509146,22.5518,22.5967,22.5349,22.5574,28167.4335
2010-04-13 10:10:00,40.19,40.3,40.18,40.29,19863.09056222646,22.5574,22.6191,22.5518,22.6135,19863.0906
2010-04-13 10:15:00,40.29,40.36,40.26,40.28,43317.24834474245,22.6135,22.6528,22.5967,22.6079,43317.2483
2010-04-13 10:20:00,40.26,40.26,40.19,40.2,38716.19346874649,22.5967,22.5967,22.5574,22.563,38716.1935
2010-04-13 10:25:00,40.19,40.2,40.01,40.01,71709.12355515655,22.5574,22.563,22.4563,22.4563,71709.1236
2010-04-13 10:30:00,40.01,40.1,40.01,40.08,37818.42666367411,22.4563,22.5068,22.4563,22.4956,37818.4267
2010-04-13 10:35:00,40.08,40.08,39.94,39.97,84614.52137807204,22.4956,22.4956,22.417,22.4339,84614.5214
2010-04-13 10:40:00,39.98,40.13,39.97,40.11,52856.02064863651,22.4395,22.5237,22.4339,22.5125,52856.0206
2010-04-13 10:45:00,40.09,40.14,40.06,40.09,46908.31556503198,22.5012,22.5293,22.4844,22.5012,46908.3156
2010-04-13 10:50:00,40.09,40.11,40.06,40.1,39277.29772191673,22.5012,22.5125,22.4844,22.5068,39277.2977
2010-04-13 10:55:00,40.1,40.1,40.06,40.06,31421.838177533384,22.5068,22.5068,22.4844,22.4844,31421.8382
2010-04-13 11:00:00,40.07,40.09,40.0,40.05,45337.22365615532,22.49,22.5012,22.4507,22.4788,45337.2237
2010-04-13 11:05:00,40.05,40.1,40.03,40.05,19189.76545842217,22.4788,22.5068,22.4676,22.4788,19189.7655
2010-04-13 11:10:00,40.04,40.05,39.99,40.04,26933.00415217147,22.4732,22.4788,22.4451,22.4732,26933.0042
2010-04-13 11:15:00,40.04,40.06,40.04,40.05,20985.29906856694,22.4732,22.4844,22.4732,22.4788,20985.2991
2010-04-13 11:20:00,40.05,40.1,40.05,40.07,16384.24419257098,22.4788,22.5068,22.4788,22.49,16384.2442
2010-04-13 11:25:00,40.07,40.1,40.04,40.1,26147.458197733136,22.49,22.5068,22.4732,22.5068,26147.4582
2010-04-13 11:30:00,40.1,40.15,40.09,40.14,29289.642015486475,22.5068,22.5349,22.5012,22.5293,29289.642
2010-04-13 11:35:00,40.13,40.14,40.06,40.06,29177.42116485243,22.5237,22.5293,22.4844,22.4844,29177.4212
2010-04-13 11:40:00,40.06,40.08,40.06,40.07,11783.18931657502,22.4844,22.4956,22.4844,22.49,11783.1893
2010-04-13 11:45:00,40.07,40.08,39.99,40.04,37145.10155986982,22.49,22.4956,22.4451,22.4732,37145.1016
2010-04-13 11:50:00,40.05,40.1,40.05,40.05,35461.78880035911,22.4788,22.5068,22.4788,22.4788,35461.7888
2010-04-13 11:55:00,40.05,40.07,40.05,40.07,17843.1152508136,22.4788,22.49,22.4788,22.49,17843.1153
2010-04-13 12:00:00,40.06,40.07,40.03,40.05,16384.24419257098,22.4844,22.49,22.4676,22.4788,16384.2442
2010-04-13 12:05:00,40.04,40.06,40.03,40.04,25923.016496465043,22.4732,22.4844,22.4676,22.4732,25923.0165
2010-04-13 12:10:00,40.04,40.11,40.04,40.1,41633.93558523173,22.4732,22.5125,22.4732,22.5068,41633.9356
2010-04-13 12:15:00,40.1,40.19,40.09,40.18,43317.24834474245,22.5068,22.5574,22.5012,22.5518,43317.2483
2010-04-13 12:20:00,40.19,40.22,40.19,40.21,19975.31141286051,22.5574,22.5742,22.5574,22.5686,19975.3114
2010-04-13 12:25:00,40.21,40.23,40.2,40.22,25586.3539445629,22.5686,22.5798,22.563,22.5742,25586.3539
2010-04-13 12:30:00,40.21,40.23,40.21,40.22,12232.072719111213,22.5686,22.5798,22.5686,22.5742,12232.0727
2010-04-13 12:35:00,40.22,40.22,40.18,40.21,17618.673549545503,22.5742,22.5742,22.5518,22.5686,17618.6735
2010-04-13 12:40:00,40.19,40.24,40.19,40.24,15374.256536864548,22.5574,22.5854,22.5574,22.5854,15374.2565
2010-04-13 12:45:00,40.23,40.28,40.22,40.24,56334.867018292,22.5798,22.6079,22.5742,22.5854,56334.867
2010-04-13 12:50:00,40.24,40.25,40.22,40.23,21209.74076983504,22.5854,22.591,22.5742,22.5798,21209.7408
2010-04-13 12:55:00,40.23,40.28,40.23,40.25,14700.93143306026,22.5798,22.6079,22.5798,22.591,14700.9314
2010-04-13 13:00:00,40.25,40.28,40.24,40.27,9875.434855796206,22.591,22.6079,22.5854,22.6023,9875.4349
2010-04-13 13:05:00,40.27,40.29,40.24,40.29,37369.54326113792,22.6023,22.6135,22.5854,22.6135,37369.5433
2010-04-13 13:10:00,40.3,40.32,40.25,40.29,28055.21265851195,22.6191,22.6303,22.591,22.6135,28055.2127
2010-04-13 13:15:00,40.28,40.29,40.27,40.27,6284.367635506676,22.6079,22.6135,22.6023,22.6023,6284.3676
2010-04-13 13:20:00,40.27,40.27,40.22,40.24,21883.06587363932,22.6023,22.6023,22.5742,22.5854,21883.0659
2010-04-13 13:25:00,40.24,40.27,40.24,40.25,11109.864212770732,22.5854,22.6023,22.5854,22.591,11109.8642
2010-04-13 13:30:00,40.24,40.29,40.22,40.29,11558.747615306924,22.5854,22.6135,22.5742,22.6135,11558.7476
2010-04-13 13:35:00,40.3,40.32,40.3,40.31,6621.03018740882,22.6191,22.6303,22.6191,22.6247,6621.0302
2010-04-13 13:40:00,40.32,40.37,40.27,40.27,23341.93693188194,22.6303,22.6584,22.6023,22.6023,23341.9369
2010-04-13 13:45:00,40.28,40.29,40.21,40.29,31534.05902816743,22.6079,22.6135,22.5686,22.6135,31534.059
2010-04-13 13:50:00,40.28,40.34,40.28,40.34,12344.293569745258,22.6079,22.6416,22.6079,22.6416,12344.2936
2010-04-13 13:55:00,40.34,40.36,40.31,40.33,14700.93143306026,22.6416,22.6528,22.6247,22.6359,14700.9314
2010-04-13 14:00:00,40.32,40.34,40.3,40.3,15823.13993940074,22.6303,22.6416,22.6191,22.6191,15823.1399
2010-04-13 14:05:00,40.3,40.32,40.27,40.28,15374.256536864548,22.6191,22.6303,22.6023,22.6079,15374.2565
2010-04-13 14:10:00,40.28,40.28,40.24,40.27,15823.13993940074,22.6079,22.6079,22.5854,22.6023,15823.1399
2010-04-13 14:15:00,40.28,40.3,40.26,40.3,26596.34160026933,22.6079,22.6191,22.5967,22.6191,26596.3416
2010-04-13 14:20:00,40.3,40.32,40.3,40.31,15823.13993940074,22.6191,22.6303,22.6191,22.6247,15823.1399
2010-04-13 14:25:00,40.32,40.33,40.28,40.29,20199.753114128605,22.6303,22.6359,22.6079,22.6135,20199.7531
2010-04-13 14:30:00,40.28,40.37,40.28,40.34,27830.77095724385,22.6079,22.6584,22.6079,22.6416,27830.771
2010-04-13 14:35:00,40.34,40.34,40.29,40.33,23341.93693188194,22.6416,22.6416,22.6135,22.6359,23341.9369
2010-04-13 14:40:00,40.33,40.37,40.33,40.35,36135.113904163394,22.6359,22.6584,22.6359,22.6472,36135.1139
2010-04-13 14:45:00,40.35,40.35,40.31,40.33,17955.336101447647,22.6472,22.6472,22.6247,22.6359,17955.3361
2010-04-13 14:50:00,40.34,40.37,40.33,40.37,30860.733924363147,22.6416,22.6584,22.6359,22.6584,30860.7339
2010-04-13 14:55:00,40.37,40.39,40.31,40.32,41072.8313320615,22.6584,22.6696,22.6247,22.6303,41072.8313
2010-04-13 15:00:00,40.31,40.35,40.3,40.35,25586.3539445629,22.6247,22.6472,22.6191,22.6472,25586.3539
2010-04-13 15:05:00,40.35,40.38,40.33,40.35,53192.68320053866,22.6472,22.664,22.6359,22.6472,53192.6832
2010-04-13 15:10:00,40.35,40.39,40.34,40.39,41746.156435865785,22.6472,22.6696,22.6416,22.6696,41746.1564
2010-04-13 15:15:00,40.38,40.47,40.37,40.46,66322.52272472225,22.664,22.7145,22.6584,22.7089,66322.5227
2010-04-13 15:20:00,40.46,40.52,40.42,40.47,82033.44181348894,22.7089,22.7426,22.6865,22.7145,82033.4418
2010-04-13 15:25:00,40.48,40.54,40.45,40.51,44102.79429918079,22.7201,22.7538,22.7033,22.737,44102.7943
2010-04-13 15:30:00,40.52,40.55,40.51,40.52,57008.19212209628,22.7426,22.7594,22.737,22.7426,57008.1921
2010-04-13 15:35:00,40.52,40.52,40.48,40.52,59140.38828414319,22.7426,22.7426,22.7201,22.7426,59140.3883
2010-04-13 15:40:00,40.52,40.55,40.5,40.55,57008.19212209628,22.7426,22.7594,22.7314,22.7594,57008.1921
2010-04-13 15:45:00,40.55,40.57,40.51,40.55,116597.46380877566,22.7594,22.7706,22.737,22.7594,116597.4638
2010-04-13 15:50:00,40.55,40.55,40.46,40.46,115475.25530243518,22.7594,22.7594,22.7089,22.7089,115475.2553
2010-04-13 15:55:00,40.46,40.51,40.44,40.51,156435.86578386262,22.7089,22.737,22.6977,22.737,156435.8658
2010-04-14 09:30:00,40.32,40.68,40.32,40.54,131073.95354056783,22.6303,22.8324,22.6303,22.7538,131073.9535
2010-04-14 09:35:00,40.55,40.64,40.45,40.57,54427.11255751318,22.7594,22.8099,22.7033,22.7706,54427.1126
2010-04-14 09:40:00,40.58,40.62,40.49,40.55,58915.9465828751,22.7763,22.7987,22.7257,22.7594,58915.9466
2010-04-14 09:45:00,40.54,40.68,40.54,40.65,49938.27853215127,22.7538,22.8324,22.7538,22.8155,49938.2785
2010-04-14 09:50:00,40.66,40.69,40.59,40.64,21658.624172371223,22.8212,22.838,22.7819,22.8099,21658.6242
2010-04-14 09:55:00,40.64,40.68,40.57,40.64,25474.13309392885,22.8099,22.8324,22.7706,22.8099,25474.1331
2010-04-14 10:00:00,40.65,40.68,40.6,40.67,36808.43900796768,22.8155,22.8324,22.7875,22.8268,36808.439
2010-04-14 10:05:00,40.68,40.71,40.67,40.71,25249.69139266076,22.8324,22.8492,22.8268,22.8492,25249.6914
2010-04-14 10:10:00,40.71,40.71,40.59,40.61,35237.34709909101,22.8492,22.8492,22.7819,22.7931,35237.3471
2010-04-14 10:15:00,40.62,40.63,40.58,40.63,27045.22500280552,22.7987,22.8043,22.7763,22.8043,27045.225
2010-04-14 10:20:00,40.62,40.68,40.61,40.63,30636.29222309505,22.7987,22.8324,22.7931,22.8043,30636.2922
2010-04-14 10:25:00,40.62,40.75,40.62,40.73,16945.348445741216,22.7987,22.8717,22.7987,22.8604,16945.3484
2010-04-14 10:30:00,40.73,40.81,40.73,40.76,63741.44316013915,22.8604,22.9054,22.8604,22.8773,63741.4432
2010-04-14 10:35:00,40.77,40.79,40.74,40.77,19301.98630905622,22.8829,22.8941,22.8661,22.8829,19301.9863
2010-04-14 10:40:00,40.77,40.81,40.74,40.74,32880.709235776005,22.8829,22.9054,22.8661,22.8661,32880.7092
2010-04-14 10:45:00,40.74,40.79,40.72,40.79,51397.14959039389,22.8661,22.8941,22.8548,22.8941,51397.1496
2010-04-14 10:50:00,40.8,40.84,40.78,40.8,31646.27987880148,22.8997,22.9222,22.8885,22.8997,31646.2799
2010-04-14 10:55:00,40.8,40.88,40.79,40.86,38379.53091684435,22.8997,22.9446,22.8941,22.9334,38379.5309
2010-04-14 11:00:00,40.87,40.94,40.86,40.92,42531.70239030412,22.939,22.9783,22.9334,22.9671,42531.7024
2010-04-14 11:05:00,40.91,40.95,40.9,40.94,95724.38559084278,22.9615,22.9839,22.9559,22.9783,95724.3856
2010-04-14 11:10:00,40.94,40.99,40.94,40.99,59477.05083604533,22.9783,23.0064,22.9783,23.0064,59477.0508
2010-04-14 11:15:00,40.98,41.04,40.98,40.98,111996.4089327797,23.0008,23.0344,23.0008,23.0008,111996.4089
2010-04-14 11:20:00,40.98,41.04,40.96,41.04,55549.32106385366,23.0008,23.0344,22.9895,23.0344,55549.3211
2010-04-14 11:25:00,41.04,41.12,41.02,41.12,41746.156435865785,23.0344,23.0793,23.0232,23.0793,41746.1564
2010-04-14 11:30:00,41.12,41.12,41.11,41.12,34227.35944338458,23.0793,23.0793,23.0737,23.0793,34227.3594
2010-04-14 11:35:00,41.12,41.15,41.1,41.14,51060.48703849175,23.0793,23.0962,23.0681,23.0906,51060.487
2010-04-14 11:40:00,41.15,41.17,41.12,41.17,50499.38278532151,23.0962,23.1074,23.0793,23.1074,50499.3828
2010-04-14 11:45:00,41.17,41.17,41.09,41.1,22893.05352934575,23.1074,23.1074,23.0625,23.0681,22893.0535
2010-04-14 11:50:00,41.09,41.09,41.02,41.07,40511.72707889126,23.0625,23.0625,23.0232,23.0513,40511.7271
2010-04-14 11:55:00,41.07,41.07,41.03,41.07,21434.18247110313,23.0513,23.0513,23.0288,23.0513,21434.1825
2010-04-14 12:00:00,41.07,41.12,41.06,41.12,28952.97946358433,23.0513,23.0793,23.0457,23.0793,28952.9795
2010-04-14 12:05:00,41.12,41.18,41.12,41.18,46796.094714397936,23.0793,23.113,23.0793,23.113,46796.0947
2010-04-14 12:10:00,41.18,41.21,41.17,41.21,47806.08237010436,23.113,23.1299,23.1074,23.1299,47806.0824
2010-04-14 12:15:00,41.21,41.28,41.2,41.24,75075.74907417798,23.1299,23.1691,23.1242,23.1467,75075.7491
2010-04-14 12:20:00,41.25,41.28,41.24,41.27,64639.209965211536,23.1523,23.1691,23.1467,23.1635,64639.21
2010-04-14 12:25:00,41.27,41.33,41.27,41.33,59925.934238581525,23.1635,23.1972,23.1635,23.1972,59925.9342
2010-04-14 12:30:00,41.34,41.45,41.33,41.42,137919.42542924476,23.2028,23.2646,23.1972,23.2477,137919.4254
2010-04-14 12:35:00,41.42,41.45,41.34,41.34,95948.82729211087,23.2477,23.2646,23.2028,23.2028,95948.8273
2010-04-14 12:40:00,41.34,41.34,41.28,41.31,21658.624172371223,23.2028,23.2028,23.1691,23.186,21658.6242
2010-04-14 12:45:00,41.32,41.32,41.28,41.29,69352.48569184155,23.1916,23.1916,23.1691,23.1748,69352.4857
2010-04-14 12:50:00,41.3,41.3,41.25,41.29,43205.027494108406,23.1804,23.1804,23.1523,23.1748,43205.0275
2010-04-14 12:55:00,41.29,41.34,41.27,41.33,20536.41566603075,23.1748,23.2028,23.1635,23.1972,20536.4157
2010-04-14 13:00:00,41.33,41.36,41.3,41.32,31534.05902816743,23.1972,23.214,23.1804,23.1916,31534.059
2010-04-14 13:05:00,41.31,41.35,41.27,41.27,34115.13859275053,23.186,23.2084,23.1635,23.1635,34115.1386
2010-04-14 13:10:00,41.28,41.3,41.28,41.3,28055.21265851195,23.1691,23.1804,23.1691,23.1804,28055.2127
2010-04-14 13:15:00,41.3,41.33,41.3,41.31,19750.86971159241,23.1804,23.1972,23.1804,23.186,19750.8697
2010-04-14 13:20:00,41.31,41.31,41.28,41.3,17394.23184827741,23.186,23.186,23.1691,23.1804,17394.2318
2010-04-14 13:25:00,41.3,41.35,41.29,41.35,21658.624172371223,23.1804,23.2084,23.1748,23.2084,21658.6242
2010-04-14 13:30:00,41.34,41.48,41.34,41.43,187633.262260128,23.2028,23.2814,23.2028,23.2533,187633.2623
2010-04-14 13:35:00,41.43,41.43,41.34,41.35,32431.82583323981,23.2533,23.2533,23.2028,23.2084,32431.8258
2010-04-14 13:40:00,41.35,41.36,41.28,41.28,28504.09606104814,23.2084,23.214,23.1691,23.1691,28504.0961
2010-04-14 13:45:00,41.28,41.32,41.28,41.3,32319.604982605768,23.1691,23.1916,23.1691,23.1804,32319.605
2010-04-14 13:50:00,41.29,41.33,41.28,41.28,18291.99865334979,23.1748,23.1972,23.1691,23.1691,18291.9987
2010-04-14 13:55:00,41.28,41.3,41.25,41.28,28840.758612950285,23.1691,23.1804,23.1523,23.1691,28840.7586
2010-04-14 14:00:00,41.28,41.34,41.28,41.29,25137.470542026706,23.1691,23.2028,23.1691,23.1748,25137.4705
2010-04-14 14:05:00,41.28,41.34,41.27,41.3,29065.20031421838,23.1691,23.2028,23.1635,23.1804,29065.2003
2010-04-14 14:10:00,41.3,41.33,41.28,41.29,25137.470542026706,23.1804,23.1972,23.1691,23.1748,25137.4705
2010-04-14 14:15:00,41.29,41.33,41.28,41.3,36359.55560543149,23.1748,23.1972,23.1691,23.1804,36359.5556
2010-04-14 14:20:00,41.3,41.33,41.28,41.33,38828.414319380536,23.1804,23.1972,23.1691,23.1972,38828.4143
2010-04-14 14:25:00,41.33,41.39,41.3,41.38,50611.60363595556,23.1972,23.2309,23.1804,23.2253,50611.6036
2010-04-14 14:30:00,41.39,41.41,41.35,41.35,64302.54741330939,23.2309,23.2421,23.2084,23.2084,64302.5474
2010-04-14 14:35:00,41.35,41.37,41.34,41.36,21546.403321737176,23.2084,23.2197,23.2028,23.214,21546.4033
2010-04-14 14:40:00,41.35,41.36,41.32,41.36,21995.28672427337,23.2084,23.214,23.1916,23.214,21995.2867
2010-04-14 14:45:00,41.35,41.36,41.33,41.34,29177.42116485243,23.2084,23.214,23.1972,23.2028,29177.4212
2010-04-14 14:50:00,41.35,41.36,41.3,41.36,70586.91504881607,23.2084,23.214,23.1804,23.214,70586.915
2010-04-14 14:55:00,41.35,41.35,41.3,41.35,36022.89305352934,23.2084,23.2084,23.1804,23.2084,36022.8931
2010-04-14 15:00:00,41.35,41.35,41.29,41.33,69913.58994501177,23.2084,23.2084,23.1748,23.1972,69913.5899
2010-04-14 15:05:00,41.33,41.33,41.26,41.3,95163.28133767254,23.1972,23.1972,23.1579,23.1804,95163.2813
2010-04-14 15:10:00,41.3,41.33,41.28,41.28,52519.35809673437,23.1804,23.1972,23.1691,23.1691,52519.3581
2010-04-14 15:15:00,41.28,41.35,41.28,41.3,94377.7353832342,23.1691,23.2084,23.1691,23.1804,94377.7354
2010-04-14 15:20:00,41.3,41.33,41.3,41.33,59813.71338794748,23.1804,23.1972,23.1804,23.1972,59813.7134
2010-04-14 15:25:00,41.33,41.36,41.31,41.36,125014.02760632924,23.1972,23.214,23.186,23.214,125014.0276
2010-04-14 15:30:00,41.36,41.38,41.35,41.36,96061.04814274493,23.214,23.2253,23.2084,23.214,96061.0481
2010-04-14 15:35:00,41.35,41.37,41.33,41.35,113567.50084165638,23.2084,23.2197,23.1972,23.2084,113567.5008
2010-04-14 15:40:00,41.35,41.37,41.31,41.36,144091.57221411736,23.2084,23.2197,23.186,23.214,144091.5722
2010-04-14 15:45:00,41.36,41.36,41.32,41.35,142183.81775333858,23.214,23.214,23.1916,23.2084,142183.8178
2010-04-14 15:50:00,41.36,41.37,41.32,41.33,217147.3459768825,23.214,23.2197,23.1916,23.1972,217147.346
2010-04-14 15:55:00,41.32,41.36,41.31,41.34,568847.4918639883,23.1916,23.214,23.186,23.2028,568847.4919
2010-04-15 09:30:00,40.55,40.92,40.53,40.81,241387.0497138368,22.7594,22.9671,22.7482,22.9054,241387.0497
2010-04-15 09:35:00,40.8,40.82,40.68,40.78,91684.43496801706,22.8997,22.911,22.8324,22.8885,91684.435
2010-04-15 09:40:00,40.79,40.87,40.78,40.84,65312.53506901582,22.8941,22.939,22.8885,22.9222,65312.5351
2010-04-15 09:45:00,40.85,40.87,40.79,40.8,48030.524071372456,22.9278,22.939,22.8941,22.8997,48030.5241
2010-04-15 09:50:00,40.8,40.8,40.73,40.74,44215.01514981483,22.8997,22.8997,22.8604,22.8661,44215.0151
2010-04-15 09:55:00,40.74,40.76,40.68,40.69,54202.67085624509,22.8661,22.8773,22.8324,22.838,54202.6709
2010-04-15 10:00:00,40.7,40.7,40.58,40.6,72270.22780832679,22.8436,22.8436,22.7763,22.7875,72270.2278
2010-04-15 10:05:00,40.61,40.64,40.57,40.59,62058.13040062843,22.7931,22.8099,22.7706,22.7819,62058.1304
2010-04-15 10:10:00,40.58,40.62,40.55,40.62,60487.038491751766,22.7763,22.7987,22.7594,22.7987,60487.0385
2010-04-15 10:15:00,40.63,40.68,40.61,40.61,41858.37728649983,22.8043,22.8324,22.7931,22.7931,41858.3773
2010-04-15 10:20:00,40.61,40.65,40.59,40.63,52070.47469419818,22.7931,22.8155,22.7819,22.8043,52070.4747
2010-04-15 10:25:00,40.62,40.63,40.58,40.62,53641.56660307485,22.7987,22.8043,22.7763,22.7987,53641.5666
2010-04-15 10:30:00,40.62,40.67,40.62,40.65,30299.629671192903,22.7987,22.8268,22.7987,22.8155,30299.6297
2010-04-15 10:35:00,40.66,40.82,40.66,40.82,145887.10582426214,22.8212,22.911,22.8212,22.911,145887.1058
2010-04-15 10:40:00,40.81,40.89,40.79,40.89,53978.229154976994,22.9054,22.9503,22.8941,22.9503,53978.2292
2010-04-15 10:45:00,40.88,40.95,40.87,40.91,80799.01245651442,22.9446,22.9839,22.939,22.9615,80799.0125
2010-04-15 10:50:00,40.92,40.95,40.89,40.94,33778.476040848385,22.9671,22.9839,22.9503,22.9783,33778.476
2010-04-15 10:55:00,40.94,41.02,40.94,40.98,97744.36090225563,22.9783,23.0232,22.9783,23.0008,97744.3609
2010-04-15 11:00:00,40.97,41.06,40.95,41.04,51284.928739759845,22.9952,23.0457,22.9839,23.0344,51284.9287
2010-04-15 11:05:00,41.04,41.11,41.03,41.09,48703.84917517674,23.0344,23.0737,23.0288,23.0625,48703.8492
2010-04-15 11:10:00,41.08,41.08,41.0,41.0,27942.9918078779,23.0569,23.0569,23.012,23.012,27942.9918
2010-04-15 11:15:00,41.0,41.08,41.0,41.02,50611.60363595556,23.012,23.0569,23.012,23.0232,50611.6036
2010-04-15 11:20:00,41.0,41.12,40.97,41.09,60038.15508921557,23.012,23.0793,22.9952,23.0625,60038.1551
2010-04-15 11:25:00,41.09,41.09,41.03,41.08,48479.40747390865,23.0625,23.0625,23.0288,23.0569,48479.4075
2010-04-15 11:30:00,41.08,41.11,41.03,41.11,34451.80114465267,23.0569,23.0737,23.0288,23.0737,34451.8011
2010-04-15 11:35:00,41.11,41.2,41.1,41.16,86746.71754011895,23.0737,23.1242,23.0681,23.1018,86746.7175
2010-04-15 11:40:00,41.16,41.16,41.04,41.04,38491.7517674784,23.1018,23.1018,23.0344,23.0344,38491.7518
2010-04-15 11:45:00,41.04,41.08,41.0,41.08,90001.12220850633,23.0344,23.0569,23.012,23.0569,90001.1222
2010-04-15 11:50:00,41.08,41.12,41.04,41.04,44102.79429918079,23.0569,23.0793,23.0344,23.0344,44102.7943
2010-04-15 11:55:00,41.06,41.12,41.03,41.12,31870.72158006957,23.0457,23.0793,23.0288,23.0793,31870.7216
2010-04-15 12:00:00,41.12,41.12,41.01,41.05,31197.396476265287,23.0793,23.0793,23.0176,23.0401,31197.3965
2010-04-15 12:05:00,41.05,41.05,41.0,41.04,20424.1948153967,23.0401,23.0401,23.012,23.0344,20424.1948
2010-04-15 12:10:00,41.03,41.07,40.99,41.04,42643.923240938166,23.0288,23.0513,23.0064,23.0344,42643.9232
2010-04-15 12:15:00,41.04,41.08,40.99,41.07,20199.753114128605,23.0344,23.0569,23.0064,23.0513,20199.7531
2010-04-15 12:20:00,41.07,41.12,41.01,41.02,33441.813488946245,23.0513,23.0793,23.0176,23.0232,33441.8135
2010-04-15 12:25:00,41.02,41.03,40.97,40.97,50162.72023341936,23.0232,23.0288,22.9952,22.9952,50162.7202
2010-04-15 12:30:00,40.97,40.97,40.92,40.96,19975.31141286051,22.9952,22.9952,22.9671,22.9895,19975.3114
2010-04-15 12:35:00,40.97,41.01,40.95,40.98,38603.97261811244,22.9952,23.0176,22.9839,23.0008,38603.9726
2010-04-15 12:40:00,40.98,41.01,40.97,41.0,40736.16878015935,23.0008,23.0176,22.9952,23.012,40736.1688
2010-04-15 12:45:00,40.99,41.02,40.98,40.99,31758.500729435527,23.0064,23.0232,23.0008,23.0064,31758.5007
2010-04-15 12:50:00,40.99,41.01,40.97,41.0,25586.3539445629,23.0064,23.0176,22.9952,23.012,25586.3539
2010-04-15 12:55:00,40.98,41.01,40.97,40.99,29401.86286612052,23.0008,23.0176,22.9952,23.0064,29401.8629
2010-04-15 13:00:00,40.99,41.01,40.96,40.98,29401.86286612052,23.0064,23.0176,22.9895,23.0008,29401.8629
2010-04-15 13:05:00,40.98,41.03,40.96,41.02,22444.17012680956,23.0008,23.0288,22.9895,23.0232,22444.1701
2010-04-15 13:10:00,41.03,41.1,41.03,41.08,35012.90539782291,23.0288,23.0681,23.0288,23.0569,35012.9054
2010-04-15 13:15:00,41.08,41.11,41.04,41.1,34227.35944338458,23.0569,23.0737,23.0344,23.0681,34227.3594
2010-04-15 13:20:00,41.09,41.2,41.09,41.2,48816.07002581079,23.0625,23.1242,23.0625,23.1242,48816.07
2010-04-15 13:25:00,41.2,41.25,41.2,41.2,27381.887554707664,23.1242,23.1523,23.1242,23.1242,27381.8876
2010-04-15 13:30:00,41.2,41.21,41.18,41.2,13803.16462798788,23.1242,23.1299,23.113,23.1242,13803.1646
2010-04-15 13:35:00,41.2,41.24,41.2,41.23,15149.814835596451,23.1242,23.1467,23.1242,23.1411,15149.8148
2010-04-15 13:40:00,41.23,41.28,41.23,41.27,20760.85736729884,23.1411,23.1691,23.1411,23.1635,20760.8574
2010-04-15 13:45:00,41.26,41.28,41.2,41.2,15935.360790034789,23.1579,23.1691,23.1242,23.1242,15935.3608
2010-04-15 13:50:00,41.2,41.21,41.18,41.2,15598.698238132643,23.1242,23.1299,23.113,23.1242,15598.6982
2010-04-15 13:55:00,41.21,41.23,41.2,41.2,13578.722926719784,23.1299,23.1411,23.1242,23.1242,13578.7229
2010-04-15 14:00:00,41.2,41.26,41.2,41.24,28952.97946358433,23.1242,23.1579,23.1242,23.1467,28952.9795
2010-04-15 14:05:00,41.25,41.27,41.2,41.2,18179.777802715744,23.1523,23.1635,23.1242,23.1242,18179.7778
2010-04-15 14:10:00,41.2,41.2,41.16,41.18,26933.00415217147,23.1242,23.1242,23.1018,23.113,26933.0042
2010-04-15 14:15:00,41.19,41.2,41.15,41.19,20311.97396476265,23.1186,23.1242,23.0962,23.1186,20311.974
2010-04-15 14:20:00,41.19,41.24,41.19,41.22,21883.06587363932,23.1186,23.1467,23.1186,23.1355,21883.0659
2010-04-15 14:25:00,41.22,41.23,41.2,41.2,10436.539108966446,23.1355,23.1411,23.1242,23.1242,10436.5391
2010-04-15 14:30:00,41.2,41.23,41.16,41.16,17394.23184827741,23.1242,23.1411,23.1018,23.1018,17394.2318
2010-04-15 14:35:00,41.17,41.17,41.11,41.12,36471.776456065534,23.1074,23.1074,23.0737,23.0793,36471.7765
2010-04-15 14:40:00,41.14,41.18,41.12,41.12,22780.832678711704,23.0906,23.113,23.0793,23.0793,22780.8327
2010-04-15 14:45:00,41.12,41.2,41.12,41.18,46796.094714397936,23.0793,23.1242,23.0793,23.113,46796.0947
2010-04-15 14:50:00,41.18,41.23,41.17,41.21,20536.41566603075,23.113,23.1411,23.1074,23.1299,20536.4157
2010-04-15 14:55:00,41.21,41.25,41.2,41.25,21546.403321737176,23.1299,23.1523,23.1242,23.1523,21546.4033
2010-04-15 15:00:00,41.25,41.25,41.16,41.16,41633.93558523173,23.1523,23.1523,23.1018,23.1018,41633.9356
2010-04-15 15:05:00,41.16,41.21,41.16,41.21,32880.709235776005,23.1018,23.1299,23.1018,23.1299,32880.7092
2010-04-15 15:10:00,41.21,41.21,41.13,41.13,38042.8683649422,23.1299,23.1299,23.085,23.085,38042.8684
2010-04-15 15:15:00,41.13,41.21,41.12,41.21,34451.80114465267,23.085,23.1299,23.0793,23.1299,34451.8011
2010-04-15 15:20:00,41.21,41.21,41.17,41.19,31758.500729435527,23.1299,23.1299,23.1074,23.1186,31758.5007
2010-04-15 15:25:00,41.19,41.2,41.13,41.14,51284.928739759845,23.1186,23.1242,23.085,23.0906,51284.9287
2010-04-15 15:30:00,41.15,41.15,41.08,41.11,66995.84782852653,23.0962,23.0962,23.0569,23.0737,66995.8478
2010-04-15 15:35:00,41.11,41.16,41.09,41.14,85961.17158568061,23.0737,23.1018,23.0625,23.0906,85961.1716
2010-04-15 15:40:00,41.14,41.19,41.12,41.13,116821.90551004375,23.0906,23.1186,23.0793,23.085,116821.9055
2010-04-15 15:45:00,41.12,41.2,41.07,41.2,142632.70115587476,23.0793,23.1242,23.0513,23.1242,142632.7012
2010-04-15 15:50:00,41.2,41.24,41.18,41.23,135113.90416339354,23.1242,23.1467,23.113,23.1411,135113.9042
2010-04-15 15:55:00,41.24,41.25,41.22,41.25,195152.05925260912,23.1467,23.1523,23.1355,23.1523,195152.0593
2010-04-16 09:30:00,40.99,41.23,40.99,41.2,611828.0776568286,23.0064,23.1411,23.0064,23.1242,611828.0777
2010-04-16 09:35:00,41.2,41.25,41.08,41.18,92918.86432499158,23.1242,23.1523,23.0569,23.113,92918.8643
2010-04-16 09:40:00,41.16,41.22,41.11,41.16,35798.45135226125,23.1018,23.1355,23.0737,23.1018,35798.4514
2010-04-16 09:45:00,41.18,41.18,41.05,41.05,54427.11255751318,23.113,23.113,23.0401,23.0401,54427.1126
2010-04-16 09:50:00,41.06,41.1,40.99,40.99,36247.33475479744,23.0457,23.0681,23.0064,23.0064,36247.3348
2010-04-16 09:55:00,40.99,41.04,40.87,40.87,72719.11121086297,23.0064,23.0344,22.939,22.939,72719.1112
2010-04-16 10:00:00,40.87,41.0,40.87,40.98,48030.524071372456,22.939,23.012,22.939,23.0008,48030.5241
2010-04-16 10:05:00,40.99,41.05,40.98,41.01,40511.72707889126,23.0064,23.0401,23.0008,23.0176,40511.7271
2010-04-16 10:10:00,41.01,41.06,40.94,41.05,38603.97261811244,23.0176,23.0457,22.9783,23.0401,38603.9726
2010-04-16 10:15:00,41.05,41.15,41.02,41.12,34115.13859275053,23.0401,23.0962,23.0232,23.0793,34115.1386
2010-04-16 10:20:00,41.15,41.16,41.1,41.11,22107.507574907417,23.0962,23.1018,23.0681,23.0737,22107.5076
2010-04-16 10:25:00,41.1,41.12,41.08,41.1,20536.41566603075,23.0681,23.0793,23.0569,23.0681,20536.4157
2010-04-16 10:30:00,41.1,41.2,41.1,41.18,14476.489731792166,23.0681,23.1242,23.0681,23.113,14476.4897
2010-04-16 10:35:00,41.16,41.19,40.64,40.64,153518.1236673774,23.1018,23.1186,22.8099,22.8099,153518.1237
2010-04-16 10:40:00,40.64,41.04,40.63,40.89,112781.95488721805,22.8099,23.0344,22.8043,22.9503,112781.9549
2010-04-16 10:45:00,40.91,41.03,40.79,40.81,55549.32106385366,22.9615,23.0288,22.8941,22.9054,55549.3211
2010-04-16 10:50:00,40.8,40.83,40.43,40.5,131635.05779373806,22.8997,22.9166,22.6921,22.7314,131635.0578
2010-04-16 10:55:00,40.48,40.73,40.42,40.72,91796.6558186511,22.7201,22.8604,22.6865,22.8548,91796.6558
2010-04-16 11:00:00,40.7,40.71,40.61,40.68,74402.4239703737,22.8436,22.8492,22.7931,22.8324,74402.424
2010-04-16 11:05:00,40.68,40.71,40.55,40.57,76197.95758051846,22.8324,22.8492,22.7594,22.7706,76197.9576
2010-04-16 11:10:00,40.59,40.62,40.23,40.23,78554.59544383346,22.7819,22.7987,22.5798,22.5798,78554.5954
2010-04-16 11:15:00,40.24,40.25,39.92,39.95,334081.4723375603,22.5854,22.591,22.4058,22.4227,334081.4723
2010-04-16 11:20:00,39.95,40.47,39.95,40.46,254629.11008865444,22.4227,22.7145,22.4227,22.7089,254629.1101
2010-04-16 11:25:00,40.46,40.54,40.38,40.46,192458.758837392,22.7089,22.7538,22.664,22.7089,192458.7588
2010-04-16 11:30:00,40.46,40.84,40.46,40.77,559869.8238132645,22.7089,22.9222,22.7089,22.8829,559869.8238
2010-04-16 11:35:00,40.79,40.87,40.64,40.66,184715.52014364267,22.8941,22.939,22.8099,22.8212,184715.5201
2010-04-16 11:40:00,40.65,40.71,40.49,40.53,80686.79160588037,22.8155,22.8492,22.7257,22.7482,80686.7916
2010-04-16 11:45:00,40.52,40.52,40.32,40.33,167096.84659409718,22.7426,22.7426,22.6303,22.6359,167096.8466
2010-04-16 11:50:00,40.33,40.45,40.32,40.39,309617.3268993379,22.6359,22.7033,22.6303,22.6696,309617.3269
2010-04-16 11:55:00,40.39,40.45,40.36,40.37,60374.81764111772,22.6696,22.7033,22.6528,22.6584,60374.8176
2010-04-16 12:00:00,40.37,40.38,40.13,40.28,120412.97273033328,22.6584,22.664,22.5237,22.6079,120412.9727
2010-04-16 12:05:00,40.27,40.3,40.18,40.24,72382.44865896083,22.6023,22.6191,22.5518,22.5854,72382.4487
2010-04-16 12:10:00,40.25,40.29,40.12,40.16,56110.4253170239,22.591,22.6135,22.5181,22.5405,56110.4253
2010-04-16 12:15:00,40.16,40.18,40.03,40.03,66546.96442599034,22.5405,22.5518,22.4676,22.4676,66546.9644
2010-04-16 12:20:00,40.03,40.14,40.0,40.14,29289.642015486475,22.4676,22.5293,22.4507,22.5293,29289.642
2010-04-16 12:25:00,40.14,40.18,40.05,40.16,27494.10840534171,22.5293,22.5518,22.4788,22.5405,27494.1084
2010-04-16 12:30:00,40.17,40.21,40.05,40.14,43990.57344854674,22.5461,22.5686,22.4788,22.5293,43990.5734
2010-04-16 12:35:00,40.15,40.17,39.9,39.93,89215.576254068,22.5349,22.5461,22.3946,22.4114,89215.5763
2010-04-16 12:40:00,39.91,40.08,39.88,40.08,38491.7517674784,22.4002,22.4956,22.3834,22.4956,38491.7518
2010-04-16 12:45:00,40.08,40.17,40.02,40.03,50274.94108405341,22.4956,22.5461,22.4619,22.4676,50274.9411
2010-04-16 12:50:00,40.03,40.07,39.98,40.07,42643.923240938166,22.4676,22.49,22.4395,22.49,42643.9232
2010-04-16 12:55:00,40.07,40.19,40.03,40.17,47357.19896756817,22.49,22.5574,22.4676,22.5461,47357.199
2010-04-16 13:00:00,40.16,40.28,40.14,40.19,98417.68600605991,22.5405,22.6079,22.5293,22.5574,98417.686
2010-04-16 13:05:00,40.2,40.26,40.15,40.23,42531.70239030412,22.563,22.5967,22.5349,22.5798,42531.7024
2010-04-16 13:10:00,40.23,40.34,40.22,40.22,43317.24834474245,22.5798,22.6416,22.5742,22.5742,43317.2483
2010-04-16 13:15:00,40.25,40.25,40.14,40.19,49489.39512961508,22.591,22.591,22.5293,22.5574,49489.3951
2010-04-16 13:20:00,40.2,40.3,40.2,40.22,34564.02199528672,22.563,22.6191,22.563,22.5742,34564.022
2010-04-16 13:25:00,40.23,40.28,40.22,40.23,26596.34160026933,22.5798,22.6079,22.5742,22.5798,26596.3416
2010-04-16 13:30:00,40.24,40.27,40.21,40.23,36359.55560543149,22.5854,22.6023,22.5686,22.5798,36359.5556
2010-04-16 13:35:00,40.23,40.29,40.18,40.29,37481.76411177197,22.5798,22.6135,22.5518,22.6135,37481.7641
2010-04-16 13:40:00,40.3,40.38,40.3,40.36,82145.662664123,22.6191,22.664,22.6191,22.6528,82145.6627
2010-04-16 13:45:00,40.36,40.38,40.3,40.35,88542.25115026372,22.6528,22.664,22.6191,22.6472,88542.2512
2010-04-16 13:50:00,40.35,40.38,40.32,40.37,137470.54202670854,22.6472,22.664,22.6303,22.6584,137470.542
2010-04-16 13:55:00,40.37,40.43,40.36,40.43,60487.038491751766,22.6584,22.6921,22.6528,22.6921,60487.0385
2010-04-16 14:00:00,40.42,40.46,40.41,40.44,54090.45000561104,22.6865,22.7089,22.6808,22.6977,54090.45
2010-04-16 14:05:00,40.45,40.68,40.45,40.67,118505.21826955448,22.7033,22.8324,22.7033,22.8268,118505.2183
2010-04-16 14:10:00,40.68,40.81,40.6,40.8,151049.26495342833,22.8324,22.9054,22.7875,22.8997,151049.265
2010-04-16 14:15:00,40.81,41.0,40.81,40.86,138143.86713051284,22.9054,23.012,22.9054,22.9334,138143.8671
2010-04-16 14:20:00,40.86,40.91,40.81,40.88,75973.51587925036,22.9334,22.9615,22.9054,22.9446,75973.5159
2010-04-16 14:25:00,40.87,40.95,40.78,40.91,65536.97677028392,22.939,22.9839,22.8885,22.9615,65536.9768
2010-04-16 14:30:00,40.91,40.95,40.9,40.94,64639.209965211536,22.9615,22.9839,22.9559,22.9783,64639.21
2010-04-16 14:35:00,40.95,40.95,40.78,40.78,45449.44450678936,22.9839,22.9839,22.8885,22.8885,45449.4445
2010-04-16 14:40:00,40.79,40.81,40.73,40.76,43541.69004601055,22.8941,22.9054,22.8604,22.8773,43541.69
2010-04-16 14:45:00,40.75,40.76,40.64,40.65,60038.15508921557,22.8717,22.8773,22.8099,22.8155,60038.1551
2010-04-16 14:50:00,40.66,40.71,40.63,40.7,37257.32241050387,22.8212,22.8492,22.8043,22.8436,37257.3224
2010-04-16 14:55:00,40.68,40.7,40.63,40.65,124004.0399506228,22.8324,22.8436,22.8043,22.8155,124004.04
2010-04-16 15:00:00,40.66,40.74,40.65,40.68,169229.04275614407,22.8212,22.8661,22.8155,22.8324,169229.0428
2010-04-16 15:05:00,40.69,40.71,40.62,40.71,77656.82863876107,22.838,22.8492,22.7987,22.8492,77656.8286
2010-04-16 15:10:00,40.71,40.73,40.65,40.67,49377.17427898103,22.8492,22.8604,22.8155,22.8268,49377.1743
2010-04-16 15:15:00,40.66,40.67,40.51,40.55,83492.31287173157,22.8212,22.8268,22.737,22.7594,83492.3129
2010-04-16 15:20:00,40.55,40.63,40.5,40.59,71933.56525642464,22.7594,22.8043,22.7314,22.7819,71933.5653
2010-04-16 15:25:00,40.59,40.63,40.55,40.62,47806.08237010436,22.7819,22.8043,22.7594,22.7987,47806.0824
2010-04-16 15:30:00,40.62,40.65,40.54,40.6,82706.76691729322,22.7987,22.8155,22.7538,22.7875,82706.7669
2010-04-16 15:35:00,40.6,40.66,40.56,40.63,96397.71069464706,22.7875,22.8212,22.765,22.8043,96397.7107
2010-04-16 15:40:00,40.63,40.65,40.57,40.63,87420.04264392324,22.8043,22.8155,22.7706,22.8043,87420.0426
2010-04-16 15:45:00,40.63,40.79,40.62,40.63,190326.56267534508,22.8043,22.8941,22.7987,22.8043,190326.5627
2010-04-16 15:50:00,40.64,40.67,40.57,40.57,188082.1456626641,22.8099,22.8268,22.7706,22.7706,188082.1457
2010-04-16 15:55:00,40.57,40.57,40.43,40.46,501739.4231848277,22.7706,22.7706,22.6921,22.7089,501739.4232
2010-04-19 09:30:00,40.07,40.53,39.99,40.52,156099.20323196048,22.49,22.7482,22.4451,22.7426,156099.2032
2010-04-19 09:35:00,40.53,40.63,40.32,40.38,108629.78341375828,22.7482,22.8043,22.6303,22.664,108629.7834
2010-04-19 09:40:00,40.35,40.38,40.14,40.14,131859.49949500617,22.6472,22.664,22.5293,22.5293,131859.4995
2010-04-19 09:45:00,40.16,40.18,40.05,40.13,86297.83413758276,22.5405,22.5518,22.4788,22.5237,86297.8341
2010-04-19 09:50:00,40.13,40.38,40.13,40.36,378633.1500392773,22.5237,22.664,22.5237,22.6528,378633.15
2010-04-19 09:55:00,40.36,40.45,40.31,40.4,120300.75187969924,22.6528,22.7033,22.6247,22.6752,120300.7519
2010-04-19 10:00:00,40.4,40.62,40.4,40.6,90113.3430591404,22.6752,22.7987,22.6752,22.7875,90113.3431
2010-04-19 10:05:00,40.6,40.63,40.55,40.63,107058.6915048816,22.7875,22.8043,22.7594,22.8043,107058.6915
2010-04-19 10:10:00,40.62,40.63,40.51,40.63,65985.8601728201,22.7987,22.8043,22.737,22.8043,65985.8602
2010-04-19 10:15:00,40.63,40.68,40.53,40.59,100662.10301874088,22.8043,22.8324,22.7482,22.7819,100662.103
2010-04-19 10:20:00,40.58,40.7,40.58,40.68,32992.93008641005,22.7763,22.8436,22.7763,22.8324,32992.9301
2010-04-19 10:25:00,40.7,40.81,40.65,40.79,66210.3018740882,22.8436,22.9054,22.8155,22.8941,66210.3019
2010-04-19 10:30:00,40.78,40.79,40.7,40.71,60150.37593984962,22.8885,22.8941,22.8436,22.8492,60150.3759
2010-04-19 10:35:00,40.71,40.73,40.6,40.67,63629.2223095051,22.8492,22.8604,22.7875,22.8268,63629.2223
2010-04-19 10:40:00,40.67,40.76,40.66,40.73,57232.63382336438,22.8268,22.8773,22.8212,22.8604,57232.6338
2010-04-19 10:45:00,40.72,40.75,40.65,40.67,32992.93008641005,22.8548,22.8717,22.8155,22.8268,32992.9301
2010-04-19 10:50:00,40.68,40.73,40.65,40.72,75524.63247671416,22.8324,22.8604,22.8155,22.8548,75524.6325
2010-04-19 10:55:00,40.72,40.78,40.7,40.75,77544.60778812703,22.8548,22.8885,22.8436,22.8717,77544.6078
2010-04-19 11:00:00,40.76,40.79,40.63,40.63,44888.34025361912,22.8773,22.8941,22.8043,22.8043,44888.3403
2010-04-19 11:05:00,40.64,40.71,40.61,40.62,40848.3896307934,22.8099,22.8492,22.7931,22.7987,40848.3896
2010-04-19 11:10:00,40.62,40.62,40.55,40.56,36696.21815733363,22.7987,22.7987,22.7594,22.765,36696.2182
2010-04-19 11:15:00,40.56,40.65,40.55,40.63,46459.43216249579,22.765,22.8155,22.7594,22.8043,46459.4322
2010-04-19 11:20:00,40.63,40.68,40.61,40.67,18179.777802715744,22.8043,22.8324,22.7931,22.8268,18179.7778
2010-04-19 11:25:00,40.67,40.7,40.55,40.63,35461.78880035911,22.8268,22.8436,22.7594,22.8043,35461.7888
2010-04-19 11:30:00,40.63,40.66,40.57,40.57,22893.05352934575,22.8043,22.8212,22.7706,22.7706,22893.0535
2010-04-19 11:35:00,40.58,40.6,40.4,40.4,57457.07552463248,22.7763,22.7875,22.6752,22.6752,57457.0755
2010-04-19 11:40:00,40.41,40.51,40.38,40.47,42643.923240938166,22.6808,22.737,22.664,22.7145,42643.9232
2010-04-19 11:45:00,40.47,40.47,40.35,40.4,64863.65166647963,22.7145,22.7145,22.6472,22.6752,64863.6517
2010-04-19 11:50:00,40.4,40.41,40.27,40.34,66098.08102345416,22.6752,22.6808,22.6023,22.6416,66098.081
2010-04-19 11:55:00,40.36,40.42,40.32,40.42,53304.90405117271,22.6528,22.6865,22.6303,22.6865,53304.9041
2010-04-19 12:00:00,40.42,40.44,40.38,40.42,38828.414319380536,22.6865,22.6977,22.664,22.6865,38828.4143
2010-04-19 12:05:00,40.41,40.47,40.3,40.32,98866.56940859611,22.6808,22.7145,22.6191,22.6303,98866.5694
2010-04-19 12:10:00,40.33,40.42,40.27,40.33,68454.71888676916,22.6359,22.6865,22.6023,22.6359,68454.7189
2010-04-19 12:15:00,40.33,40.38,40.3,40.37,29738.525418022666,22.6359,22.664,22.6191,22.6584,29738.5254
2010-04-19 12:20:00,40.37,40.39,40.34,40.35,33329.5926383122,22.6584,22.6696,22.6416,22.6472,33329.5926
2010-04-19 12:25:00,40.35,40.38,40.3,40.3,47357.19896756817,22.6472,22.664,22.6191,22.6191,47357.199
2010-04-19 12:30:00,40.31,40.35,40.29,40.31,24351.92458758837,22.6247,22.6472,22.6135,22.6247,24351.9246
2010-04-19 12:35:00,40.3,40.38,40.29,40.35,24913.02884075861,22.6191,22.664,22.6135,22.6472,24913.0288
2010-04-19 12:40:00,40.36,40.46,40.35,40.46,46683.87386376388,22.6528,22.7089,22.6472,22.7089,46683.8739
2010-04-19 12:45:00,40.46,40.54,40.46,40.5,36022.89305352934,22.7089,22.7538,22.7089,22.7314,36022.8931
2010-04-19 12:50:00,40.49,40.58,40.49,40.56,19863.09056222646,22.7257,22.7763,22.7257,22.765,19863.0906
2010-04-19 12:55:00,40.56,40.57,40.53,40.54,25923.016496465043,22.765,22.7706,22.7482,22.7538,25923.0165
2010-04-19 13:00:00,40.55,40.59,40.5,40.52,35349.56794972506,22.7594,22.7819,22.7314,22.7426,35349.5679
2010-04-19 13:05:00,40.53,40.55,40.47,40.55,17169.790147009313,22.7482,22.7594,22.7145,22.7594,17169.7901
2010-04-19 13:10:00,40.55,40.59,40.54,40.55,25474.13309392885,22.7594,22.7819,22.7538,22.7594,25474.1331
2010-04-19 13:15:00,40.57,40.58,40.5,40.54,20199.753114128605,22.7706,22.7763,22.7314,22.7538,20199.7531
2010-04-19 13:20:00,40.54,40.63,40.52,40.63,25586.3539445629,22.7538,22.8043,22.7426,22.8043,25586.3539
2010-04-19 13:25:00,40.63,40.63,40.57,40.63,40848.3896307934,22.8043,22.8043,22.7706,22.8043,40848.3896
2010-04-19 13:30:00,40.63,40.64,40.55,40.58,26035.23734709909,22.8043,22.8099,22.7594,22.7763,26035.2373
2010-04-19 13:35:00,40.58,40.63,40.57,40.61,63517.001458871055,22.7763,22.8043,22.7706,22.7931,63517.0015
2010-04-19 13:40:00,40.61,40.67,40.6,40.63,43653.91089664459,22.7931,22.8268,22.7875,22.8043,43653.9109
2010-04-19 13:45:00,40.63,40.63,40.52,40.52,47020.53641566603,22.8043,22.8043,22.7426,22.7426,47020.5364
2010-04-19 13:50:00,40.52,40.52,40.39,40.44,38491.7517674784,22.7426,22.7426,22.6696,22.6977,38491.7518
2010-04-19 13:55:00,40.43,40.43,40.32,40.36,45000.56110425317,22.6921,22.6921,22.6303,22.6528,45000.5611
2010-04-19 14:00:00,40.35,40.4,40.31,40.33,81809.00011222085,22.6472,22.6752,22.6247,22.6359,81809.0001
2010-04-19 14:05:00,40.33,40.44,40.33,40.4,33890.69689148243,22.6359,22.6977,22.6359,22.6752,33890.6969
2010-04-19 14:10:00,40.4,40.51,40.4,40.42,42307.26068903602,22.6752,22.737,22.6752,22.6865,42307.2607
2010-04-19 14:15:00,40.43,40.56,40.41,40.53,31646.27987880148,22.6921,22.765,22.6808,22.7482,31646.2799
2010-04-19 14:20:00,40.52,40.55,40.51,40.55,23117.495230613848,22.7426,22.7594,22.737,22.7594,23117.4952
2010-04-19 14:25:00,40.55,40.71,40.54,40.7,131298.39524183594,22.7594,22.8492,22.7538,22.8436,131298.3952
2010-04-19 14:30:00,40.69,40.81,40.66,40.8,68230.27718550107,22.838,22.9054,22.8212,22.8997,68230.2772
2010-04-19 14:35:00,40.8,40.83,40.73,40.76,52631.57894736842,22.8997,22.9166,22.8604,22.8773,52631.5789
2010-04-19 14:40:00,40.76,40.85,40.74,40.83,50723.824486589605,22.8773,22.9278,22.8661,22.9166,50723.8245
2010-04-19 14:45:00,40.82,40.83,40.68,40.72,68679.16058803725,22.911,22.9166,22.8324,22.8548,68679.1606
2010-04-19 14:50:00,40.72,40.77,40.71,40.75,37706.20581304006,22.8548,22.8829,22.8492,22.8717,37706.2058
2010-04-19 14:55:00,40.75,40.83,40.7,40.8,59813.71338794748,22.8717,22.9166,22.8436,22.8997,59813.7134
2010-04-19 15:00:00,40.8,40.9,40.8,40.82,55885.9836157558,22.8997,22.9559,22.8997,22.911,55885.9836
2010-04-19 15:05:00,40.82,40.86,40.78,40.79,57457.07552463248,22.911,22.9334,22.8885,22.8941,57457.0755
2010-04-19 15:10:00,40.79,40.83,40.74,40.74,45561.66535742341,22.8941,22.9166,22.8661,22.8661,45561.6654
2010-04-19 15:15:00,40.75,40.8,40.69,40.69,62058.13040062843,22.8717,22.8997,22.838,22.838,62058.1304
2010-04-19 15:20:00,40.68,40.79,40.68,40.75,75749.07417798227,22.8324,22.8941,22.8324,22.8717,75749.0742
2010-04-19 15:25:00,40.75,40.92,40.74,40.86,191897.6545842217,22.8717,22.9671,22.8661,22.9334,191897.6546
2010-04-19 15:30:00,40.87,40.89,40.83,40.83,93704.41027942993,22.939,22.9503,22.9166,22.9166,93704.4103
2010-04-19 15:35:00,40.83,40.86,40.76,40.86,190775.4460778813,22.9166,22.9334,22.8773,22.9334,190775.4461
2010-04-19 15:40:00,40.85,40.87,40.8,40.83,146111.54752553024,22.9278,22.939,22.8997,22.9166,146111.5475
2010-04-19 15:45:00,40.83,40.98,40.83,40.96,156772.52833576477,22.9166,23.0008,22.9166,22.9895,156772.5283
2010-04-19 15:50:00,40.96,40.96,40.93,40.96,171361.238918191,22.9895,22.9895,22.9727,22.9895,171361.2389
2010-04-19 15:55:00,40.95,41.0,40.9,40.97,260127.9317697228,22.9839,23.012,22.9559,22.9952,260127.9318
2010-04-20 09:30:00,41.24,41.47,41.14,41.24,126248.45696330378,23.1467,23.2758,23.0906,23.1467,126248.457
2010-04-20 09:35:00,41.24,41.36,41.1,41.36,86410.05498821681,23.1467,23.214,23.0681,23.214,86410.055
2010-04-20 09:40:00,41.33,41.36,41.19,41.24,53192.68320053866,23.1972,23.214,23.1186,23.1467,53192.6832
2010-04-20 09:45:00,41.23,41.28,41.1,41.2,50723.824486589605,23.1411,23.1691,23.0681,23.1242,50723.8245
2010-04-20 09:50:00,41.2,41.21,41.11,41.13,60150.37593984962,23.1242,23.1299,23.0737,23.085,60150.3759
2010-04-20 09:55:00,41.14,41.33,41.14,41.27,47357.19896756817,23.0906,23.1972,23.0906,23.1635,47357.199
2010-04-20 10:00:00,41.26,41.45,41.26,41.34,59925.934238581525,23.1579,23.2646,23.1579,23.2028,59925.9342
2010-04-20 10:05:00,41.34,41.35,41.24,41.3,32319.604982605768,23.2028,23.2084,23.1467,23.1804,32319.605
2010-04-20 10:10:00,41.3,41.3,41.2,41.21,41185.052182695545,23.1804,23.1804,23.1242,23.1299,41185.0522
2010-04-20 10:15:00,41.2,41.2,41.05,41.07,90225.56390977444,23.1242,23.1242,23.0401,23.0513,90225.5639
2010-04-20 10:20:00,41.07,41.12,41.0,41.12,82706.76691729322,23.0513,23.0793,23.012,23.0793,82706.7669
2010-04-20 10:25:00,41.12,41.13,41.05,41.11,57457.07552463248,23.0793,23.085,23.0401,23.0737,57457.0755
2010-04-20 10:30:00,41.11,41.15,41.0,41.11,65761.41847155201,23.0737,23.0962,23.012,23.0737,65761.4185
2010-04-20 10:35:00,41.12,41.14,41.01,41.14,33778.476040848385,23.0793,23.0906,23.0176,23.0906,33778.476
2010-04-20 10:40:00,41.13,41.22,41.12,41.21,24913.02884075861,23.085,23.1355,23.0793,23.1299,24913.0288
2010-04-20 10:45:00,41.21,41.28,41.2,41.28,32207.38413197172,23.1299,23.1691,23.1242,23.1691,32207.3841
2010-04-20 10:50:00,41.27,41.33,41.24,41.33,43541.69004601055,23.1635,23.1972,23.1467,23.1972,43541.69
2010-04-20 10:55:00,41.32,41.33,41.25,41.31,33441.813488946245,23.1916,23.1972,23.1523,23.186,33441.8135
2010-04-20 11:00:00,41.3,41.38,41.3,41.38,45561.66535742341,23.1804,23.2253,23.1804,23.2253,45561.6654
2010-04-20 11:05:00,41.38,41.4,41.33,41.34,55549.32106385366,23.2253,23.2365,23.1972,23.2028,55549.3211
2010-04-20 11:10:00,41.34,41.38,41.32,41.35,43766.13174727864,23.2028,23.2253,23.1916,23.2084,43766.1317
2010-04-20 11:15:00,41.36,41.4,41.3,41.4,54875.995960049375,23.214,23.2365,23.1804,23.2365,54875.996
2010-04-20 11:20:00,41.4,41.45,41.38,41.45,31309.617326899337,23.2365,23.2646,23.2253,23.2646,31309.6173
2010-04-20 11:25:00,41.45,41.55,41.44,41.55,55885.9836157558,23.2646,23.3207,23.2589,23.3207,55885.9836
2010-04-20 11:30:00,41.55,41.58,41.54,41.56,52856.02064863651,23.3207,23.3375,23.3151,23.3263,52856.0206
2010-04-20 11:35:00,41.56,41.61,41.56,41.59,45673.886208057454,23.3263,23.3544,23.3263,23.3431,45673.8862
2010-04-20 11:40:00,41.59,41.59,41.56,41.59,25923.016496465043,23.3431,23.3431,23.3263,23.3431,25923.0165
2010-04-20 11:45:00,41.59,41.6,41.53,41.53,29626.30456738862,23.3431,23.3488,23.3095,23.3095,29626.3046
2010-04-20 11:50:00,41.53,41.53,41.45,41.53,36022.89305352934,23.3095,23.3095,23.2646,23.3095,36022.8931
2010-04-20 11:55:00,41.52,41.58,41.5,41.55,31534.05902816743,23.3039,23.3375,23.2926,23.3207,31534.059
2010-04-20 12:00:00,41.56,41.64,41.55,41.63,50387.161934687465,23.3263,23.3712,23.3207,23.3656,50387.1619
2010-04-20 12:05:00,41.63,41.72,41.62,41.72,92918.86432499158,23.3656,23.4161,23.36,23.4161,92918.8643
2010-04-20 12:10:00,41.72,41.78,41.69,41.69,67444.73123106273,23.4161,23.4498,23.3993,23.3993,67444.7312
2010-04-20 12:15:00,41.69,41.72,41.68,41.7,23341.93693188194,23.3993,23.4161,23.3937,23.4049,23341.9369
2010-04-20 12:20:00,41.7,41.77,41.69,41.71,43878.352597912686,23.4049,23.4442,23.3993,23.4105,43878.3526
2010-04-20 12:25:00,41.71,41.72,41.65,41.68,53192.68320053866,23.4105,23.4161,23.3768,23.3937,53192.6832
2010-04-20 12:30:00,41.67,41.72,41.67,41.69,25137.470542026706,23.388,23.4161,23.388,23.3993,25137.4705
2010-04-20 12:35:00,41.71,41.77,41.69,41.74,32992.93008641005,23.4105,23.4442,23.3993,23.4273,32992.9301
2010-04-20 12:40:00,41.75,41.77,41.72,41.74,23790.82033441813,23.4329,23.4442,23.4161,23.4273,23790.8203
2010-04-20 12:45:00,41.73,41.73,41.64,41.64,16720.906744473123,23.4217,23.4217,23.3712,23.3712,16720.9067
2010-04-20 12:50:00,41.65,41.69,41.64,41.66,30972.9547749972,23.3768,23.3993,23.3712,23.3824,30972.9548
2010-04-20 12:55:00,41.65,41.69,41.64,41.67,30524.071372461003,23.3768,23.3993,23.3712,23.388,30524.0714
2010-04-20 13:00:00,41.67,41.75,41.67,41.7,44888.34025361912,23.388,23.4329,23.388,23.4049,44888.3403
2010-04-20 13:05:00,41.69,41.72,41.61,41.62,43092.80664347435,23.3993,23.4161,23.3544,23.36,43092.8066
2010-04-20 13:10:00,41.63,41.63,41.55,41.58,28279.654359780045,23.3656,23.3656,23.3207,23.3375,28279.6544
2010-04-20 13:15:00,41.58,41.59,41.56,41.58,21209.74076983504,23.3375,23.3431,23.3263,23.3375,21209.7408
2010-04-20 13:20:00,41.58,41.61,41.57,41.6,12680.9561216474,23.3375,23.3544,23.3319,23.3488,12680.9561
2010-04-20 13:25:00,41.59,41.6,41.57,41.59,17169.790147009313,23.3431,23.3488,23.3319,23.3431,17169.7901
2010-04-20 13:30:00,41.59,41.59,41.52,41.52,29962.967119290763,23.3431,23.3431,23.3039,23.3039,29962.9671
2010-04-20 13:35:00,41.52,41.57,41.51,41.57,25025.24969139266,23.3039,23.3319,23.2982,23.3319,25025.2497
2010-04-20 13:40:00,41.57,41.58,41.55,41.58,27830.77095724385,23.3319,23.3375,23.3207,23.3375,27830.771
2010-04-20 13:45:00,41.58,41.6,41.55,41.55,36359.55560543149,23.3375,23.3488,23.3207,23.3207,36359.5556
2010-04-20 13:50:00,41.56,41.61,41.55,41.58,35686.2305016272,23.3263,23.3544,23.3207,23.3375,35686.2305
2010-04-20 13:55:00,41.58,41.61,41.52,41.52,32880.709235776005,23.3375,23.3544,23.3039,23.3039,32880.7092
2010-04-20 14:00:00,41.53,41.56,41.51,41.54,44215.01514981483,23.3095,23.3263,23.2982,23.3151,44215.0151
2010-04-20 14:05:00,41.55,41.55,41.44,41.47,51397.14959039389,23.3207,23.3207,23.2589,23.2758,51397.1496
2010-04-20 14:10:00,41.47,41.53,41.45,41.51,24913.02884075861,23.2758,23.3095,23.2646,23.2982,24913.0288
2010-04-20 14:15:00,41.51,41.55,41.51,41.55,20648.6365166648,23.2982,23.3207,23.2982,23.3207,20648.6365
2010-04-20 14:20:00,41.55,41.6,41.54,41.57,32544.04668387386,23.3207,23.3488,23.3151,23.3319,32544.0467
2010-04-20 14:25:00,41.57,41.64,41.57,41.57,39052.85602064864,23.3319,23.3712,23.3319,23.3319,39052.856
2010-04-20 14:30:00,41.57,41.57,41.53,41.55,28504.09606104814,23.3319,23.3319,23.3095,23.3207,28504.0961
2010-04-20 14:35:00,41.56,41.62,41.56,41.61,31197.396476265287,23.3263,23.36,23.3263,23.3544,31197.3965
2010-04-20 14:40:00,41.61,41.64,41.61,41.62,44888.34025361912,23.3544,23.3712,23.3544,23.36,44888.3403
2010-04-20 14:45:00,41.62,41.66,41.58,41.64,63741.44316013915,23.36,23.3824,23.3375,23.3712,63741.4432
2010-04-20 14:50:00,41.65,41.69,41.63,41.65,46908.31556503198,23.3768,23.3993,23.3656,23.3768,46908.3156
2010-04-20 14:55:00,41.64,41.7,41.64,41.68,55998.20446638985,23.3712,23.4049,23.3712,23.3937,55998.2045
2010-04-20 15:00:00,41.69,41.7,41.65,41.69,47244.97811693412,23.3993,23.4049,23.3768,23.3993,47244.9781
2010-04-20 15:05:00,41.69,41.72,41.65,41.72,54090.45000561104,23.3993,23.4161,23.3768,23.4161,54090.45
2010-04-20 15:10:00,41.72,41.74,41.67,41.69,37369.54326113792,23.4161,23.4273,23.388,23.3993,37369.5433
2010-04-20 15:15:00,41.69,41.69,41.61,41.62,48928.29087644485,23.3993,23.3993,23.3544,23.36,48928.2909
2010-04-20 15:20:00,41.63,41.67,41.6,41.61,46571.65301312984,23.3656,23.388,23.3488,23.3544,46571.653
2010-04-20 15:25:00,41.61,41.71,41.6,41.69,58018.17977780271,23.3544,23.4105,23.3488,23.3993,58018.1798
2010-04-20 15:30:00,41.69,41.73,41.67,41.72,52407.13724610032,23.3993,23.4217,23.388,23.4161,52407.1372
2010-04-20 15:35:00,41.73,41.77,41.69,41.75,103692.06598586016,23.4217,23.4442,23.3993,23.4329,103692.066
2010-04-20 15:40:00,41.76,41.77,41.72,41.77,109303.10851756256,23.4386,23.4442,23.4161,23.4442,109303.1085
2010-04-20 15:45:00,41.76,41.79,41.72,41.78,171922.34317136122,23.4386,23.4554,23.4161,23.4498,171922.3432
2010-04-20 15:50:00,41.79,41.83,41.78,41.79,185276.62439681293,23.4554,23.4778,23.4498,23.4554,185276.6244
2010-04-20 15:55:00,41.78,41.85,41.77,41.83,320951.6328133767,23.4498,23.4891,23.4442,23.4778,320951.6328
2010-04-21 09:30:00,41.81,41.85,41.66,41.72,41970.59813713388,23.4666,23.4891,23.3824,23.4161,41970.5981
2010-04-21 09:35:00,41.73,41.85,41.61,41.79,91572.214117383,23.4217,23.4891,23.3544,23.4554,91572.2141
2010-04-21 09:40:00,41.77,41.77,41.68,41.72,57569.29637526653,23.4442,23.4442,23.3937,23.4161,57569.2964
2010-04-21 09:45:00,41.73,41.82,41.71,41.76,45000.56110425317,23.4217,23.4722,23.4105,23.4386,45000.5611
2010-04-21 09:50:00,41.77,41.81,41.71,41.74,48479.40747390865,23.4442,23.4666,23.4105,23.4273,48479.4075
2010-04-21 09:55:00,41.74,41.77,41.69,41.7,53417.124901806754,23.4273,23.4442,23.3993,23.4049,53417.1249
2010-04-21 10:00:00,41.69,41.71,41.56,41.67,59701.49253731343,23.3993,23.4105,23.3263,23.388,59701.4925
2010-04-21 10:05:00,41.67,41.71,41.61,41.63,38155.08921557625,23.388,23.4105,23.3544,23.3656,38155.0892
2010-04-21 10:10:00,41.63,41.76,41.6,41.71,32656.26753450791,23.3656,23.4386,23.3488,23.4105,32656.2675
2010-04-21 10:15:00,41.71,41.71,41.67,41.7,49826.05768151722,23.4105,23.4105,23.388,23.4049,49826.0577
2010-04-21 10:20:00,41.72,41.85,41.69,41.85,56783.75042082819,23.4161,23.4891,23.3993,23.4891,56783.7504
2010-04-21 10:25:00,41.85,41.91,41.79,41.82,64863.65166647963,23.4891,23.5227,23.4554,23.4722,64863.6517
2010-04-21 10:30:00,41.82,41.83,41.58,41.64,121871.8437885759,23.4722,23.4778,23.3375,23.3712,121871.8438
2010-04-21 10:35:00,41.64,41.7,41.57,41.61,132420.6037481764,23.3712,23.4049,23.3319,23.3544,132420.6037
2010-04-21 10:40:00,41.62,41.77,41.61,41.61,67444.73123106273,23.36,23.4442,23.3544,23.3544,67444.7312
2010-04-21 10:45:00,41.61,41.67,41.56,41.57,85512.28818314442,23.3544,23.388,23.3263,23.3319,85512.2882
2010-04-21 10:50:00,41.57,41.69,41.52,41.61,94265.51453260017,23.3319,23.3993,23.3039,23.3544,94265.5145
2010-04-21 10:55:00,41.62,41.67,41.54,41.55,48030.524071372456,23.36,23.388,23.3151,23.3207,48030.5241
2010-04-21 11:00:00,41.56,41.69,41.55,41.69,58915.9465828751,23.3263,23.3993,23.3207,23.3993,58915.9466
2010-04-21 11:05:00,41.69,41.71,41.64,41.65,67332.51038042868,23.3993,23.4105,23.3712,23.3768,67332.5104
2010-04-21 11:10:00,41.64,41.69,41.59,41.67,58915.9465828751,23.3712,23.3993,23.3431,23.388,58915.9466
2010-04-21 11:15:00,41.68,41.7,41.62,41.63,43766.13174727864,23.3937,23.4049,23.36,23.3656,43766.1317
2010-04-21 11:20:00,41.63,41.64,41.51,41.51,105038.71619346876,23.3656,23.3712,23.2982,23.2982,105038.7162
2010-04-21 11:25:00,41.52,41.52,41.33,41.42,117270.78891257996,23.3039,23.3039,23.1972,23.2477,117270.7889
2010-04-21 11:30:00,41.42,41.43,41.2,41.24,290315.34059028164,23.2477,23.2533,23.1242,23.1467,290315.3406
2010-04-21 11:35:00,41.25,41.28,41.13,41.23,112781.95488721805,23.1523,23.1691,23.085,23.1411,112781.9549
2010-04-21 11:40:00,41.23,41.34,41.22,41.34,59140.38828414319,23.1411,23.2028,23.1355,23.2028,59140.3883
2010-04-21 11:45:00,41.34,41.34,41.23,41.26,64302.54741330939,23.2028,23.2028,23.1411,23.1579,64302.5474
2010-04-21 11:50:00,41.27,41.29,41.18,41.19,96509.93154528111,23.1635,23.1748,23.113,23.1186,96509.9315
2010-04-21 11:55:00,41.18,41.26,41.18,41.24,72831.33206149703,23.113,23.1579,23.113,23.1467,72831.3321
2010-04-21 12:00:00,41.25,41.36,41.23,41.36,71596.9027045225,23.1523,23.214,23.1411,23.214,71596.9027
2010-04-21 12:05:00,41.35,41.36,41.28,41.32,65985.8601728201,23.2084,23.214,23.1691,23.1916,65985.8602
2010-04-21 12:10:00,41.32,41.32,41.25,41.28,40960.61048142744,23.1916,23.1916,23.1523,23.1691,40960.6105
2010-04-21 12:15:00,41.28,41.32,41.28,41.3,27494.10840534171,23.1691,23.1916,23.1691,23.1804,27494.1084
2010-04-21 12:20:00,41.3,41.32,41.28,41.31,40848.3896307934,23.1804,23.1916,23.1691,23.186,40848.3896
2010-04-21 12:25:00,41.31,41.36,41.3,41.31,66210.3018740882,23.186,23.214,23.1804,23.186,66210.3019
2010-04-21 12:30:00,41.32,41.35,41.31,41.35,42868.36494220626,23.1916,23.2084,23.186,23.2084,42868.3649
2010-04-21 12:35:00,41.34,41.44,41.34,41.41,79676.80395017394,23.2028,23.2589,23.2028,23.2421,79676.804
2010-04-21 12:40:00,41.42,41.44,41.39,41.41,46234.990461227695,23.2477,23.2589,23.2309,23.2421,46234.9905
2010-04-21 12:45:00,41.4,41.41,41.28,41.33,50499.38278532151,23.2365,23.2421,23.1691,23.1972,50499.3828
2010-04-21 12:50:00,41.34,41.36,41.28,41.32,32544.04668387386,23.2028,23.214,23.1691,23.1916,32544.0467
2010-04-21 12:55:00,41.33,41.36,41.29,41.29,34115.13859275053,23.1972,23.214,23.1748,23.1748,34115.1386
2010-04-21 13:00:00,41.3,41.32,41.28,41.32,36359.55560543149,23.1804,23.1916,23.1691,23.1916,36359.5556
2010-04-21 13:05:00,41.34,41.37,41.25,41.26,56110.4253170239,23.2028,23.2197,23.1523,23.1579,56110.4253
2010-04-21 13:10:00,41.26,41.28,41.2,41.26,44551.67770171697,23.1579,23.1691,23.1242,23.1579,44551.6777
2010-04-21 13:15:00,41.27,41.28,41.24,41.26,49489.39512961508,23.1635,23.1691,23.1467,23.1579,49489.3951
2010-04-21 13:20:00,41.26,41.32,41.25,41.27,45225.00280552126,23.1579,23.1916,23.1523,23.1635,45225.0028
2010-04-21 13:25:00,41.27,41.3,41.22,41.28,44888.34025361912,23.1635,23.1804,23.1355,23.1691,44888.3403
2010-04-21 13:30:00,41.28,41.31,41.26,41.27,29514.08371675457,23.1691,23.186,23.1579,23.1635,29514.0837
2010-04-21 13:35:00,41.27,41.29,41.22,41.27,27157.445853439567,23.1635,23.1748,23.1355,23.1635,27157.4459
2010-04-21 13:40:00,41.26,41.27,41.2,41.2,29738.525418022666,23.1579,23.1635,23.1242,23.1242,29738.5254
2010-04-21 13:45:00,41.21,41.23,41.2,41.2,35237.34709909101,23.1299,23.1411,23.1242,23.1242,35237.3471
2010-04-21 13:50:00,41.2,41.2,41.13,41.2,50836.04533722365,23.1242,23.1242,23.085,23.1242,50836.0453
2010-04-21 13:55:00,41.2,41.25,41.19,41.22,45449.44450678936,23.1242,23.1523,23.1186,23.1355,45449.4445
2010-04-21 14:00:00,41.22,41.23,41.14,41.15,55549.32106385366,23.1355,23.1411,23.0906,23.0962,55549.3211
2010-04-21 14:05:00,41.15,41.15,41.09,41.11,70474.69419818201,23.0962,23.0962,23.0625,23.0737,70474.6942
2010-04-21 14:10:00,41.1,41.12,41.04,41.08,92918.86432499158,23.0681,23.0793,23.0344,23.0569,92918.8643
2010-04-21 14:15:00,41.08,41.09,40.83,40.85,165076.87128268433,23.0569,23.0625,22.9166,22.9278,165076.8713
2010-04-21 14:20:00,40.85,40.95,40.77,40.84,168106.8342498036,22.9278,22.9839,22.8829,22.9222,168106.8342
2010-04-21 14:25:00,40.84,40.85,40.69,40.71,168892.38020424193,22.9222,22.9278,22.838,22.8492,168892.3802
2010-04-21 14:30:00,40.71,40.8,40.71,40.79,89215.576254068,22.8492,22.8997,22.8492,22.8941,89215.5763
2010-04-21 14:35:00,40.79,40.79,40.64,40.75,146111.54752553024,22.8941,22.8941,22.8099,22.8717,146111.5475
2010-04-21 14:40:00,40.75,40.87,40.75,40.86,105263.15789473684,22.8717,22.939,22.8717,22.9334,105263.1579
2010-04-21 14:45:00,40.86,40.95,40.82,40.87,130288.4075861295,22.9334,22.9839,22.911,22.939,130288.4076
2010-04-21 14:50:00,40.87,40.89,40.83,40.87,80125.68735271013,22.939,22.9503,22.9166,22.939,80125.6874
2010-04-21 14:55:00,40.87,40.95,40.85,40.95,48030.524071372456,22.939,22.9839,22.9278,22.9839,48030.5241
2010-04-21 15:00:00,40.95,40.99,40.92,40.95,89552.23880597015,22.9839,23.0064,22.9671,22.9839,89552.2388
2010-04-21 15:05:00,40.95,41.0,40.92,40.95,113006.39658848614,22.9839,23.012,22.9671,22.9839,113006.3966
2010-04-21 15:10:00,40.95,40.95,40.87,40.95,61048.14274492201,22.9839,22.9839,22.939,22.9839,61048.1427
2010-04-21 15:15:00,40.95,41.04,40.95,41.04,108742.00426439232,22.9839,23.0344,22.9839,23.0344,108742.0043
2010-04-21 15:20:00,41.04,41.08,40.97,41.05,151049.26495342833,23.0344,23.0569,22.9952,23.0401,151049.265
2010-04-21 15:25:00,41.04,41.09,41.03,41.09,121198.51868477162,23.0344,23.0625,23.0288,23.0625,121198.5187
2010-04-21 15:30:00,41.08,41.17,41.08,41.11,229716.08124789584,23.0569,23.1074,23.0569,23.0737,229716.0812
2010-04-21 15:35:00,41.1,41.21,41.1,41.18,115026.371899899,23.0681,23.1299,23.0681,23.113,115026.3719
2010-04-21 15:40:00,41.18,41.26,41.12,41.25,121086.29783413756,23.113,23.1579,23.0793,23.1523,121086.2978
2010-04-21 15:45:00,41.27,41.33,41.25,41.25,151722.59005723262,23.1635,23.1972,23.1523,23.1523,151722.5901
2010-04-21 15:50:00,41.25,41.26,41.2,41.21,146784.8726293345,23.1523,23.1579,23.1242,23.1299,146784.8726
2010-04-21 15:55:00,41.21,41.29,41.2,41.26,319717.2034564022,23.1299,23.1748,23.1242,23.1579,319717.2035
2010-04-22 09:30:00,40.79,40.99,40.76,40.95,122657.38974301424,22.8941,23.0064,22.8773,22.9839,122657.3897
2010-04-22 09:35:00,40.95,40.95,40.72,40.82,84053.4171249018,22.9839,22.9839,22.8548,22.911,84053.4171
2010-04-22 09:40:00,40.81,40.85,40.73,40.79,107619.79575805184,22.9054,22.9278,22.8604,22.8941,107619.7958
2010-04-22 09:45:00,40.78,40.85,40.7,40.8,67108.06867916058,22.8885,22.9278,22.8436,22.8997,67108.0687
2010-04-22 09:50:00,40.81,40.82,40.67,40.79,33890.69689148243,22.9054,22.911,22.8268,22.8941,33890.6969
2010-04-22 09:55:00,40.79,40.79,40.61,40.61,47132.75726630008,22.8941,22.8941,22.7931,22.7931,47132.7573
2010-04-22 10:00:00,40.61,40.71,40.52,40.55,112557.51318594994,22.7931,22.8492,22.7426,22.7594,112557.5132
2010-04-22 10:05:00,40.56,40.7,40.53,40.54,65088.09336774772,22.765,22.8436,22.7482,22.7538,65088.0934
2010-04-22 10:10:00,40.52,40.59,40.48,40.59,43878.352597912686,22.7426,22.7819,22.7201,22.7819,43878.3526
2010-04-22 10:15:00,40.6,40.68,40.55,40.59,49040.51172707889,22.7875,22.8324,22.7594,22.7819,49040.5117
2010-04-22 10:20:00,40.58,40.68,40.55,40.67,30075.18796992481,22.7763,22.8324,22.7594,22.8268,30075.188
2010-04-22 10:25:00,40.68,40.79,40.65,40.68,57120.41297273033,22.8324,22.8941,22.8155,22.8324,57120.413
2010-04-22 10:30:00,40.66,40.71,40.46,40.6,151834.81090786666,22.8212,22.8492,22.7089,22.7875,151834.8109
2010-04-22 10:35:00,40.6,40.63,40.5,40.53,96397.71069464706,22.7875,22.8043,22.7314,22.7482,96397.7107
2010-04-22 10:40:00,40.53,40.58,40.49,40.56,75300.19077544607,22.7482,22.7763,22.7257,22.765,75300.1908
2010-04-22 10:45:00,40.55,40.6,40.49,40.53,76646.84098305464,22.7594,22.7875,22.7257,22.7482,76646.841
2010-04-22 10:50:00,40.53,40.63,40.48,40.63,66546.96442599034,22.7482,22.8043,22.7201,22.8043,66546.9644
2010-04-22 10:55:00,40.63,40.68,40.6,40.6,97632.14005162158,22.8043,22.8324,22.7875,22.7875,97632.1401
2010-04-22 11:00:00,40.58,40.67,40.58,40.67,34115.13859275053,22.7763,22.8268,22.7763,22.8268,34115.1386
2010-04-22 11:05:00,40.68,40.7,40.62,40.68,42756.14409157221,22.8324,22.8436,22.7987,22.8324,42756.1441
2010-04-22 11:10:00,40.68,40.71,40.63,40.65,32207.38413197172,22.8324,22.8492,22.8043,22.8155,32207.3841
2010-04-22 11:15:00,40.65,40.65,40.59,40.63,37032.880709235775,22.8155,22.8155,22.7819,22.8043,37032.8807
2010-04-22 11:20:00,40.64,40.66,40.57,40.59,26708.562450903377,22.8099,22.8212,22.7706,22.7819,26708.5625
2010-04-22 11:25:00,40.59,40.64,40.55,40.63,94265.51453260017,22.7819,22.8099,22.7594,22.8043,94265.5145
2010-04-22 11:30:00,40.64,40.67,40.48,40.55,66771.40612725844,22.8099,22.8268,22.7201,22.7594,66771.4061
2010-04-22 11:35:00,40.54,40.63,40.5,40.62,48928.29087644485,22.7538,22.8043,22.7314,22.7987,48928.2909
2010-04-22 11:40:00,40.62,40.63,40.54,40.55,28391.87521041409,22.7987,22.8043,22.7538,22.7594,28391.8752
2010-04-22 11:45:00,40.55,40.55,40.47,40.51,34676.24284592077,22.7594,22.7594,22.7145,22.737,34676.2428
2010-04-22 11:50:00,40.51,40.58,40.5,40.55,16833.12759510717,22.737,22.7763,22.7314,22.7594,16833.1276
2010-04-22 11:55:00,40.55,40.68,40.55,40.62,43990.57344854674,22.7594,22.8324,22.7594,22.7987,43990.5734
2010-04-22 12:00:00,40.62,40.63,40.53,40.6,20311.97396476265,22.7987,22.8043,22.7482,22.7875,20311.974
2010-04-22 12:05:00,40.61,40.79,40.61,40.78,36471.776456065534,22.7931,22.8941,22.7931,22.8885,36471.7765
2010-04-22 12:10:00,40.78,40.82,40.75,40.82,30187.40882055886,22.8885,22.911,22.8717,22.911,30187.4088
2010-04-22 12:15:00,40.82,40.82,40.75,40.78,23903.04118505218,22.911,22.911,22.8717,22.8885,23903.0412
2010-04-22 12:20:00,40.77,40.78,40.71,40.71,51846.032992930086,22.8829,22.8885,22.8492,22.8492,51846.033
2010-04-22 12:25:00,40.71,40.73,40.68,40.68,31646.27987880148,22.8492,22.8604,22.8324,22.8324,31646.2799
2010-04-22 12:30:00,40.69,40.71,40.64,40.69,33105.1509370441,22.838,22.8492,22.8099,22.838,33105.1509
2010-04-22 12:35:00,40.7,40.75,40.69,40.75,7069.913589945011,22.8436,22.8717,22.838,22.8717,7069.9136
2010-04-22 12:40:00,40.74,40.78,40.73,40.76,17843.1152508136,22.8661,22.8885,22.8604,22.8773,17843.1153
2010-04-22 12:45:00,40.76,40.76,40.72,40.72,13578.722926719784,22.8773,22.8773,22.8548,22.8548,13578.7229
2010-04-22 12:50:00,40.72,40.72,40.69,40.71,16608.685893839076,22.8548,22.8548,22.838,22.8492,16608.6859
2010-04-22 12:55:00,40.71,40.77,40.71,40.77,9538.772303894062,22.8492,22.8829,22.8492,22.8829,9538.7723
2010-04-22 13:00:00,40.77,40.86,40.75,40.85,35798.45135226125,22.8829,22.9334,22.8717,22.9278,35798.4514
2010-04-22 13:05:00,40.86,40.98,40.86,40.98,32095.16328133767,22.9334,23.0008,22.9334,23.0008,32095.1633
2010-04-22 13:10:00,40.98,41.02,40.95,40.98,22556.390977443607,23.0008,23.0232,22.9839,23.0008,22556.391
2010-04-22 13:15:00,40.99,41.05,40.98,40.98,45673.886208057454,23.0064,23.0401,23.0008,23.0008,45673.8862
2010-04-22 13:20:00,40.98,41.04,40.98,41.01,18965.32375715408,23.0008,23.0344,23.0008,23.0176,18965.3238
2010-04-22 13:25:00,41.01,41.06,40.99,41.05,26933.00415217147,23.0176,23.0457,23.0064,23.0401,26933.0042
2010-04-22 13:30:00,41.04,41.05,41.02,41.04,12568.735271013353,23.0344,23.0401,23.0232,23.0344,12568.7353
2010-04-22 13:35:00,41.04,41.04,41.0,41.0,8865.447200089777,23.0344,23.0344,23.012,23.012,8865.4472
2010-04-22 13:40:00,41.0,41.01,40.95,40.96,22331.94927617552,23.012,23.0176,22.9839,22.9895,22331.9493
2010-04-22 13:45:00,40.96,41.03,40.96,41.01,39950.62282572102,22.9895,23.0288,22.9895,23.0176,39950.6228
2010-04-22 13:50:00,41.01,41.04,40.99,41.03,39389.518572550776,23.0176,23.0344,23.0064,23.0288,39389.5186
2010-04-22 13:55:00,41.03,41.08,41.01,41.07,40960.61048142744,23.0288,23.0569,23.0176,23.0513,40960.6105
2010-04-22 14:00:00,41.06,41.08,40.95,40.97,26933.00415217147,23.0457,23.0569,22.9839,22.9952,26933.0042
2010-04-22 14:05:00,40.98,41.02,40.94,41.02,27269.666704073614,23.0008,23.0232,22.9783,23.0232,27269.6667
2010-04-22 14:10:00,41.01,41.04,40.99,41.03,28952.97946358433,23.0176,23.0344,23.0064,23.0288,28952.9795
2010-04-22 14:15:00,41.04,41.09,41.0,41.04,29514.08371675457,23.0344,23.0625,23.012,23.0344,29514.0837
2010-04-22 14:20:00,41.03,41.03,40.96,41.0,18740.882055885984,23.0288,23.0288,22.9895,23.012,18740.8821
2010-04-22 14:25:00,40.99,41.1,40.98,41.07,60823.70104365391,23.0064,23.0681,23.0008,23.0513,60823.701
2010-04-22 14:30:00,41.07,41.09,40.99,41.08,28279.654359780045,23.0513,23.0625,23.0064,23.0569,28279.6544
2010-04-22 14:35:00,41.06,41.11,41.04,41.08,69240.26484120749,23.0457,23.0737,23.0344,23.0569,69240.2648
2010-04-22 14:40:00,41.07,41.09,41.05,41.06,53978.229154976994,23.0513,23.0625,23.0401,23.0457,53978.2292
2010-04-22 14:45:00,41.06,41.13,41.06,41.06,41521.714734597685,23.0457,23.085,23.0457,23.0457,41521.7147
2010-04-22 14:50:00,41.06,41.13,41.04,41.1,72045.78610705868,23.0457,23.085,23.0344,23.0681,72045.7861
2010-04-22 14:55:00,41.11,41.17,41.11,41.17,58915.9465828751,23.0737,23.1074,23.0737,23.1074,58915.9466
2010-04-22 15:00:00,41.17,41.22,41.15,41.22,44776.119402985074,23.1074,23.1355,23.0962,23.1355,44776.1194
2010-04-22 15:05:00,41.23,41.28,41.2,41.25,258107.95645831,23.1411,23.1691,23.1242,23.1523,258107.9565
2010-04-22 15:10:00,41.24,41.29,41.22,41.29,39501.73942318482,23.1467,23.1748,23.1355,23.1748,39501.7394
2010-04-22 15:15:00,41.3,41.38,41.29,41.37,191224.32948041745,23.1804,23.2253,23.1748,23.2197,191224.3295
2010-04-22 15:20:00,41.37,41.39,41.33,41.38,70138.03164627988,23.2197,23.2309,23.1972,23.2253,70138.0316
2010-04-22 15:25:00,41.38,41.43,41.34,41.37,129727.30333295926,23.2253,23.2533,23.2028,23.2197,129727.3033
2010-04-22 15:30:00,41.36,41.41,41.33,41.36,70250.25249691392,23.214,23.2421,23.1972,23.214,70250.2525
2010-04-22 15:35:00,41.36,41.46,41.34,41.45,122545.1688923802,23.214,23.2702,23.2028,23.2646,122545.1689
2010-04-22 15:40:00,41.45,41.52,41.42,41.52,90225.56390977444,23.2646,23.3039,23.2477,23.3039,90225.5639
2010-04-22 15:45:00,41.52,41.58,41.49,41.57,176860.06059925933,23.3039,23.3375,23.287,23.3319,176860.0606
2010-04-22 15:50:00,41.57,41.63,41.53,41.62,221299.51745034227,23.3319,23.3656,23.3095,23.36,221299.5175
2010-04-22 15:55:00,41.61,41.65,41.59,41.59,308495.1183929974,23.3544,23.3768,23.3431,23.3431,308495.1184
2010-04-23 09:30:00,41.1,41.27,40.81,41.2,253619.12243294803,23.0681,23.1635,22.9054,23.1242,253619.1224
2010-04-23 09:35:00,41.22,41.27,41.17,41.2,102457.63662888564,23.1355,23.1635,23.1074,23.1242,102457.6366
2010-04-23 09:40:00,41.2,41.28,41.18,41.21,81135.67500841655,23.1242,23.1691,23.113,23.1299,81135.675
2010-04-23 09:45:00,41.22,41.32,41.19,41.32,81023.45415778251,23.1355,23.1916,23.1186,23.1916,81023.4542
2010-04-23 09:50:00,41.32,41.39,41.28,41.36,59701.49253731343,23.1916,23.2309,23.1691,23.214,59701.4925
2010-04-23 09:55:00,41.36,41.37,41.3,41.32,76759.0618336887,23.214,23.2197,23.1804,23.1916,76759.0618
2010-04-23 10:00:00,41.33,41.56,41.32,41.53,126136.23611266972,23.1972,23.3263,23.1916,23.3095,126136.2361
2010-04-23 10:05:00,41.53,41.68,41.51,41.63,88878.91370216585,23.3095,23.3937,23.2982,23.3656,88878.9137
2010-04-23 10:10:00,41.62,41.81,41.62,41.79,75412.41162608012,23.36,23.4666,23.36,23.4554,75412.4116
2010-04-23 10:15:00,41.8,41.8,41.69,41.69,69128.04399057344,23.461,23.461,23.3993,23.3993,69128.044
2010-04-23 10:20:00,41.69,41.78,41.62,41.77,74290.20311973964,23.3993,23.4498,23.36,23.4442,74290.2031
2010-04-23 10:25:00,41.77,41.83,41.72,41.73,99876.55706430254,23.4442,23.4778,23.4161,23.4217,99876.5571
2010-04-23 10:30:00,41.73,41.75,41.6,41.61,64751.43081584558,23.4217,23.4329,23.3488,23.3544,64751.4308
2010-04-23 10:35:00,41.61,41.71,41.57,41.7,69128.04399057344,23.3544,23.4105,23.3319,23.4049,69128.044
2010-04-23 10:40:00,41.69,41.82,41.69,41.78,33441.813488946245,23.3993,23.4722,23.3993,23.4498,33441.8135
2010-04-23 10:45:00,41.77,41.84,41.74,41.74,37145.10155986982,23.4442,23.4835,23.4273,23.4273,37145.1016
2010-04-23 10:50:00,41.75,41.85,41.75,41.85,49713.83683088318,23.4329,23.4891,23.4329,23.4891,49713.8368
2010-04-23 10:55:00,41.85,41.86,41.75,41.75,73055.77376276512,23.4891,23.4947,23.4329,23.4329,73055.7738
2010-04-23 11:00:00,41.75,41.75,41.52,41.52,86522.27583885085,23.4329,23.4329,23.3039,23.3039,86522.2758
2010-04-23 11:05:00,41.52,41.62,41.5,41.62,33666.25519021434,23.3039,23.36,23.2926,23.36,33666.2552
2010-04-23 11:10:00,41.62,41.75,41.59,41.72,34676.24284592077,23.36,23.4329,23.3431,23.4161,34676.2428
2010-04-23 11:15:00,41.71,41.76,41.69,41.73,26820.783301537424,23.4105,23.4386,23.3993,23.4217,26820.7833
2010-04-23 11:20:00,41.75,41.76,41.69,41.69,35012.90539782291,23.4329,23.4386,23.3993,23.3993,35012.9054
2010-04-23 11:25:00,41.7,41.71,41.65,41.67,45112.781954887214,23.4049,23.4105,23.3768,23.388,45112.782
2010-04-23 11:30:00,41.66,41.69,41.58,41.64,42419.48153967007,23.3824,23.3993,23.3375,23.3712,42419.4815
2010-04-23 11:35:00,41.64,41.77,41.64,41.77,38379.53091684435,23.3712,23.4442,23.3712,23.4442,38379.5309
2010-04-23 11:40:00,41.77,41.8,41.77,41.77,52294.91639546627,23.4442,23.461,23.4442,23.4442,52294.9164
2010-04-23 11:45:00,41.77,41.8,41.77,41.79,23903.04118505218,23.4442,23.461,23.4442,23.4554,23903.0412
2010-04-23 11:50:00,41.8,41.8,41.74,41.77,32656.26753450791,23.461,23.461,23.4273,23.4442,32656.2675
2010-04-23 11:55:00,41.76,41.8,41.75,41.77,123218.49399618448,23.4386,23.461,23.4329,23.4442,123218.494
2010-04-23 12:00:00,41.77,41.78,41.73,41.75,100774.32386937492,23.4442,23.4498,23.4217,23.4329,100774.3239
2010-04-23 12:05:00,41.75,41.76,41.73,41.73,58242.62147907081,23.4329,23.4386,23.4217,23.4217,58242.6215
2010-04-23 12:10:00,41.73,41.75,41.7,41.71,46010.5487599596,23.4217,23.4329,23.4049,23.4105,46010.5488
2010-04-23 12:15:00,41.72,41.74,41.68,41.72,40062.84367635506,23.4161,23.4273,23.3937,23.4161,40062.8437
2010-04-23 12:20:00,41.73,41.73,41.69,41.72,36808.43900796768,23.4217,23.4217,23.3993,23.4161,36808.439
2010-04-23 12:25:00,41.73,41.75,41.72,41.74,53304.90405117271,23.4217,23.4329,23.4161,23.4273,53304.9041
2010-04-23 12:30:00,41.74,41.75,41.71,41.74,24913.02884075861,23.4273,23.4329,23.4105,23.4273,24913.0288
2010-04-23 12:35:00,41.74,41.75,41.69,41.69,29626.30456738862,23.4273,23.4329,23.3993,23.3993,29626.3046
2010-04-23 12:40:00,41.69,41.71,41.69,41.71,28279.654359780045,23.3993,23.4105,23.3993,23.4105,28279.6544
2010-04-23 12:45:00,41.71,41.72,41.69,41.69,13578.722926719784,23.4105,23.4161,23.3993,23.3993,13578.7229
2010-04-23 12:50:00,41.69,41.75,41.69,41.75,50836.04533722365,23.3993,23.4329,23.3993,23.4329,50836.0453
2010-04-23 12:55:00,41.75,41.77,41.73,41.77,35125.12624845696,23.4329,23.4442,23.4217,23.4442,35125.1262
2010-04-23 13:00:00,41.76,41.77,41.72,41.72,50723.824486589605,23.4386,23.4442,23.4161,23.4161,50723.8245
2010-04-23 13:05:00,41.73,41.77,41.72,41.77,54875.995960049375,23.4217,23.4442,23.4161,23.4442,54875.996
2010-04-23 13:10:00,41.77,41.77,41.73,41.75,34115.13859275053,23.4442,23.4442,23.4217,23.4329,34115.1386
2010-04-23 13:15:00,41.74,41.75,41.65,41.66,30860.733924363147,23.4273,23.4329,23.3768,23.3824,30860.7339
2010-04-23 13:20:00,41.66,41.7,41.66,41.68,19077.544607788124,23.3824,23.4049,23.3824,23.3937,19077.5446
2010-04-23 13:25:00,41.67,41.73,41.66,41.71,23454.15778251599,23.388,23.4217,23.3824,23.4105,23454.1578
2010-04-23 13:30:00,41.69,41.73,41.67,41.72,55212.65851195152,23.3993,23.4217,23.388,23.4161,55212.6585
2010-04-23 13:35:00,41.72,41.73,41.69,41.71,18853.10290652003,23.4161,23.4217,23.3993,23.4105,18853.1029
2010-04-23 13:40:00,41.7,41.71,41.67,41.69,18404.21950398384,23.4049,23.4105,23.388,23.3993,18404.2195
2010-04-23 13:45:00,41.69,41.76,41.68,41.75,25586.3539445629,23.3993,23.4386,23.3937,23.4329,25586.3539
2010-04-23 13:50:00,41.76,41.76,41.72,41.75,22219.728425541463,23.4386,23.4386,23.4161,23.4329,22219.7284
2010-04-23 13:55:00,41.74,41.77,41.74,41.77,26820.783301537424,23.4273,23.4442,23.4273,23.4442,26820.7833
2010-04-23 14:00:00,41.77,41.77,41.7,41.74,52182.69554483223,23.4442,23.4442,23.4049,23.4273,52182.6955
2010-04-23 14:05:00,41.75,41.78,41.74,41.77,53641.56660307485,23.4329,23.4498,23.4273,23.4442,53641.5666
2010-04-23 14:10:00,41.76,41.82,41.76,41.8,50723.824486589605,23.4386,23.4722,23.4386,23.461,50723.8245
2010-04-23 14:15:00,41.8,41.84,41.77,41.78,44551.67770171697,23.461,23.4835,23.4442,23.4498,44551.6777
2010-04-23 14:20:00,41.79,41.81,41.77,41.8,52407.13724610032,23.4554,23.4666,23.4442,23.461,52407.1372
2010-04-23 14:25:00,41.8,41.81,41.79,41.8,16945.348445741216,23.461,23.4666,23.4554,23.461,16945.3484
2010-04-23 14:30:00,41.79,41.8,41.75,41.8,56334.867018292,23.4554,23.461,23.4329,23.461,56334.867
2010-04-23 14:35:00,41.8,41.83,41.79,41.81,44663.89855235103,23.461,23.4778,23.4554,23.4666,44663.8986
2010-04-23 14:40:00,41.81,41.84,41.81,41.81,44663.89855235103,23.4666,23.4835,23.4666,23.4666,44663.8986
2010-04-23 14:45:00,41.81,41.84,41.78,41.79,42531.70239030412,23.4666,23.4835,23.4498,23.4554,42531.7024
2010-04-23 14:50:00,41.8,41.87,41.78,41.85,100998.76557064302,23.461,23.5003,23.4498,23.4891,100998.7656
2010-04-23 14:55:00,41.85,41.85,41.75,41.75,63517.001458871055,23.4891,23.4891,23.4329,23.4329,63517.0015
2010-04-23 15:00:00,41.75,41.78,41.72,41.74,71035.79845135225,23.4329,23.4498,23.4161,23.4273,71035.7985
2010-04-23 15:05:00,41.74,41.77,41.7,41.77,46347.21131186174,23.4273,23.4442,23.4049,23.4442,46347.2113
2010-04-23 15:10:00,41.77,41.83,41.77,41.82,28279.654359780045,23.4442,23.4778,23.4442,23.4722,28279.6544
2010-04-23 15:15:00,41.82,41.9,41.78,41.89,132757.26630007854,23.4722,23.5171,23.4498,23.5115,132757.2663
2010-04-23 15:20:00,41.89,41.9,41.84,41.89,104253.1702390304,23.5115,23.5171,23.4835,23.5115,104253.1702
2010-04-23 15:25:00,41.87,41.89,41.84,41.87,70474.69419818201,23.5003,23.5115,23.4835,23.5003,70474.6942
2010-04-23 15:30:00,41.87,41.92,41.86,41.92,56334.867018292,23.5003,23.5284,23.4947,23.5284,56334.867
2010-04-23 15:35:00,41.92,41.92,41.87,41.9,92245.5392211873,23.5284,23.5284,23.5003,23.5171,92245.5392
2010-04-23 15:40:00,41.89,41.9,41.82,41.85,108517.56256312424,23.5115,23.5171,23.4722,23.4891,108517.5626
2010-04-23 15:45:00,41.85,42.01,41.85,41.96,143081.58455841095,23.4891,23.5789,23.4891,23.5508,143081.5846
2010-04-23 15:50:00,41.96,41.97,41.89,41.97,120188.5310290652,23.5508,23.5564,23.5115,23.5564,120188.531
2010-04-23 15:55:00,41.97,41.99,41.94,41.97,184266.6367411065,23.5564,23.5676,23.5396,23.5564,184266.6367
2010-04-26 09:30:00,41.87,42.07,41.85,41.96,76310.1784311525,23.5003,23.6125,23.4891,23.5508,76310.1784
2010-04-26 09:35:00,41.95,41.96,41.72,41.84,60038.15508921557,23.5452,23.5508,23.4161,23.4835,60038.1551
2010-04-26 09:40:00,41.85,41.86,41.63,41.69,44327.23600044888,23.4891,23.4947,23.3656,23.3993,44327.236
2010-04-26 09:45:00,41.71,41.79,41.66,41.72,42756.14409157221,23.4105,23.4554,23.3824,23.4161,42756.1441
2010-04-26 09:50:00,41.72,41.82,41.71,41.79,58130.40062843676,23.4161,23.4722,23.4105,23.4554,58130.4006
2010-04-26 09:55:00,41.79,41.83,41.69,41.76,45561.66535742341,23.4554,23.4778,23.3993,23.4386,45561.6654
2010-04-26 10:00:00,41.77,41.86,41.76,41.86,57457.07552463248,23.4442,23.4947,23.4386,23.4947,57457.0755
2010-04-26 10:05:00,41.88,41.92,41.84,41.85,21209.74076983504,23.5059,23.5284,23.4835,23.4891,21209.7408
2010-04-26 10:10:00,41.87,41.92,41.85,41.88,24015.262035686228,23.5003,23.5284,23.4891,23.5059,24015.262
2010-04-26 10:15:00,41.88,41.92,41.8,41.82,20199.753114128605,23.5059,23.5284,23.461,23.4722,20199.7531
2010-04-26 10:20:00,41.83,41.9,41.81,41.87,17843.1152508136,23.4778,23.5171,23.4666,23.5003,17843.1153
2010-04-26 10:25:00,41.88,41.92,41.82,41.9,22444.17012680956,23.5059,23.5284,23.4722,23.5171,22444.1701
2010-04-26 10:30:00,41.89,42.0,41.87,41.9,44776.119402985074,23.5115,23.5733,23.5003,23.5171,44776.1194
2010-04-26 10:35:00,41.87,41.94,41.83,41.87,21546.403321737176,23.5003,23.5396,23.4778,23.5003,21546.4033
2010-04-26 10:40:00,41.87,42.02,41.85,41.99,29401.86286612052,23.5003,23.5845,23.4891,23.5676,29401.8629
2010-04-26 10:45:00,41.99,42.09,41.98,42.02,25923.016496465043,23.5676,23.6238,23.562,23.5845,25923.0165
2010-04-26 10:50:00,42.03,42.2,42.02,42.19,42195.03983840197,23.5901,23.6855,23.5845,23.6799,42195.0398
2010-04-26 10:55:00,42.19,42.22,42.08,42.13,42419.48153967007,23.6799,23.6967,23.6182,23.6462,42419.4815
2010-04-26 11:00:00,42.14,42.19,42.1,42.18,30748.513073729097,23.6518,23.6799,23.6294,23.6743,30748.5131
2010-04-26 11:05:00,42.18,42.22,42.14,42.14,30972.9547749972,23.6743,23.6967,23.6518,23.6518,30972.9548
2010-04-26 11:10:00,42.14,42.18,42.11,42.17,18291.99865334979,23.6518,23.6743,23.635,23.6687,18291.9987
2010-04-26 11:15:00,42.16,42.19,42.14,42.18,39165.07687128268,23.6631,23.6799,23.6518,23.6743,39165.0769
2010-04-26 11:20:00,42.18,42.27,42.18,42.26,81696.7792615868,23.6743,23.7248,23.6743,23.7192,81696.7793
2010-04-26 11:25:00,42.26,42.35,42.24,42.29,46122.76961059365,23.7192,23.7697,23.708,23.736,46122.7696
2010-04-26 11:30:00,42.3,42.36,42.28,42.36,67893.61463359892,23.7416,23.7753,23.7304,23.7753,67893.6146
2010-04-26 11:35:00,42.35,42.49,42.35,42.47,94489.95623386824,23.7697,23.8483,23.7697,23.8371,94489.9562
2010-04-26 11:40:00,42.49,42.53,42.44,42.48,63180.33890696892,23.8483,23.8707,23.8202,23.8427,63180.3389
2010-04-26 11:45:00,42.5,42.51,42.46,42.48,39501.73942318482,23.8539,23.8595,23.8314,23.8427,39501.7394
2010-04-26 11:50:00,42.47,42.47,42.36,42.39,99091.0111098642,23.8371,23.8371,23.7753,23.7922,99091.0111
2010-04-26 11:55:00,42.39,42.42,42.35,42.37,28504.09606104814,23.7922,23.809,23.7697,23.7809,28504.0961
2010-04-26 12:00:00,42.36,42.36,42.26,42.29,43092.80664347435,23.7753,23.7753,23.7192,23.736,43092.8066
2010-04-26 12:05:00,42.29,42.31,42.21,42.23,45786.1070586915,23.736,23.7473,23.6911,23.7024,45786.1071
2010-04-26 12:10:00,42.23,42.31,42.23,42.3,23341.93693188194,23.7024,23.7473,23.7024,23.7416,23341.9369
2010-04-26 12:15:00,42.3,42.32,42.27,42.31,58579.28403097295,23.7416,23.7529,23.7248,23.7473,58579.284
2010-04-26 12:20:00,42.31,42.31,42.16,42.18,71596.9027045225,23.7473,23.7473,23.6631,23.6743,71596.9027
2010-04-26 12:25:00,42.18,42.21,42.18,42.19,51958.25384356413,23.6743,23.6911,23.6743,23.6799,51958.2538
2010-04-26 12:30:00,42.19,42.22,42.18,42.22,96958.8149478173,23.6799,23.6967,23.6743,23.6967,96958.8149
2010-04-26 12:35:00,42.22,42.28,42.21,42.26,37706.20581304006,23.6967,23.7304,23.6911,23.7192,37706.2058
2010-04-26 12:40:00,42.26,42.3,42.24,42.3,24015.262035686228,23.7192,23.7416,23.708,23.7416,24015.262
2010-04-26 12:45:00,42.3,42.33,42.27,42.3,18853.10290652003,23.7416,23.7585,23.7248,23.7416,18853.1029
2010-04-26 12:50:00,42.29,42.29,42.25,42.28,17282.01099764336,23.736,23.736,23.7136,23.7304,17282.011
2010-04-26 12:55:00,42.28,42.31,42.25,42.3,28504.09606104814,23.7304,23.7473,23.7136,23.7416,28504.0961
2010-04-26 13:00:00,42.3,42.35,42.27,42.34,34339.580294018626,23.7416,23.7697,23.7248,23.7641,34339.5803
2010-04-26 13:05:00,42.34,42.39,42.34,42.37,41746.156435865785,23.7641,23.7922,23.7641,23.7809,41746.1564
2010-04-26 13:10:00,42.37,42.41,42.33,42.39,42643.923240938166,23.7809,23.8034,23.7585,23.7922,42643.9232
2010-04-26 13:15:00,42.39,42.5,42.39,42.48,60711.48019301986,23.7922,23.8539,23.7922,23.8427,60711.4802
2010-04-26 13:20:00,42.48,42.52,42.47,42.52,36808.43900796768,23.8427,23.8651,23.8371,23.8651,36808.439
2010-04-26 13:25:00,42.51,42.55,42.49,42.49,52631.57894736842,23.8595,23.882,23.8483,23.8483,52631.5789
2010-04-26 13:30:00,42.5,42.51,42.34,42.35,75973.51587925036,23.8539,23.8595,23.7641,23.7697,75973.5159
2010-04-26 13:35:00,42.35,42.37,42.31,42.34,176635.61889799123,23.7697,23.7809,23.7473,23.7641,176635.6189
2010-04-26 13:40:00,42.34,42.35,42.31,42.32,38491.7517674784,23.7641,23.7697,23.7473,23.7529,38491.7518
2010-04-26 13:45:00,42.31,42.31,42.26,42.29,43205.027494108406,23.7473,23.7473,23.7192,23.736,43205.0275
2010-04-26 13:50:00,42.29,42.29,42.23,42.25,41633.93558523173,23.736,23.736,23.7024,23.7136,41633.9356
2010-04-26 13:55:00,42.24,42.26,42.24,42.24,49489.39512961508,23.708,23.7192,23.708,23.708,49489.3951
2010-04-26 14:00:00,42.24,42.25,42.22,42.22,60487.038491751766,23.708,23.7136,23.6967,23.6967,60487.0385
2010-04-26 14:05:00,42.23,42.24,42.2,42.21,25474.13309392885,23.7024,23.708,23.6855,23.6911,25474.1331
2010-04-26 14:10:00,42.21,42.22,42.14,42.21,53641.56660307485,23.6911,23.6967,23.6518,23.6911,53641.5666
2010-04-26 14:15:00,42.21,42.24,42.19,42.22,58691.504881607,23.6911,23.708,23.6799,23.6967,58691.5049
2010-04-26 14:20:00,42.23,42.23,42.18,42.2,110088.6544720009,23.7024,23.7024,23.6743,23.6855,110088.6545
2010-04-26 14:25:00,42.19,42.24,42.18,42.19,28504.09606104814,23.6799,23.708,23.6743,23.6799,28504.0961
2010-04-26 14:30:00,42.19,42.22,42.19,42.19,28952.97946358433,23.6799,23.6967,23.6799,23.6799,28952.9795
2010-04-26 14:35:00,42.19,42.24,42.19,42.19,27942.9918078779,23.6799,23.708,23.6799,23.6799,27942.9918
2010-04-26 14:40:00,42.19,42.2,42.18,42.2,84502.300527438,23.6799,23.6855,23.6743,23.6855,84502.3005
2010-04-26 14:45:00,42.2,42.21,42.17,42.18,96509.93154528111,23.6855,23.6911,23.6687,23.6743,96509.9315
2010-04-26 14:50:00,42.18,42.2,42.17,42.18,23678.599483784084,23.6743,23.6855,23.6687,23.6743,23678.5995
2010-04-26 14:55:00,42.17,42.18,42.07,42.08,164515.76702951407,23.6687,23.6743,23.6125,23.6182,164515.767
2010-04-26 15:00:00,42.08,42.16,42.07,42.08,37930.64751430816,23.6182,23.6631,23.6125,23.6182,37930.6475
2010-04-26 15:05:00,42.08,42.11,42.07,42.08,67444.73123106273,23.6182,23.635,23.6125,23.6182,67444.7312
2010-04-26 15:10:00,42.07,42.08,42.02,42.02,132757.26630007854,23.6125,23.6182,23.5845,23.5845,132757.2663
2010-04-26 15:15:00,42.02,42.08,42.0,42.02,82706.76691729322,23.5845,23.6182,23.5733,23.5845,82706.7669
2010-04-26 15:20:00,42.02,42.05,41.89,41.94,72382.44865896083,23.5845,23.6013,23.5115,23.5396,72382.4487
2010-04-26 15:25:00,41.95,41.99,41.93,41.93,43878.352597912686,23.5452,23.5676,23.534,23.534,43878.3526
2010-04-26 15:30:00,41.94,41.94,41.86,41.87,194478.73414880483,23.5396,23.5396,23.4947,23.5003,194478.7341
2010-04-26 15:35:00,41.86,41.88,41.85,41.85,277297.7219167321,23.4947,23.5059,23.4891,23.4891,277297.7219
2010-04-26 15:40:00,41.85,41.92,41.84,41.9,107844.23745931992,23.4891,23.5284,23.4835,23.5171,107844.2375
2010-04-26 15:45:00,41.9,41.91,41.77,41.77,186062.1703512513,23.5171,23.5227,23.4442,23.4442,186062.1704
2010-04-26 15:50:00,41.78,41.83,41.77,41.8,244529.2335315901,23.4498,23.4778,23.4442,23.461,244529.2335
2010-04-26 15:55:00,41.79,41.79,41.72,41.75,258107.95645831,23.4554,23.4554,23.4161,23.4329,258107.9565
2010-04-27 09:30:00,41.37,41.56,41.21,41.52,159129.16619907977,23.2197,23.3263,23.1299,23.3039,159129.1662
2010-04-27 09:35:00,41.5,41.52,41.36,41.46,105824.26214790708,23.2926,23.3039,23.214,23.2702,105824.2621
2010-04-27 09:40:00,41.46,41.5,41.31,41.32,97744.36090225563,23.2702,23.2926,23.186,23.1916,97744.3609
2010-04-27 09:45:00,41.35,41.38,41.24,41.29,145326.0015710919,23.2084,23.2253,23.1467,23.1748,145326.0016
2010-04-27 09:50:00,41.28,41.28,40.95,40.96,308944.0017955336,23.1691,23.1691,22.9839,22.9895,308944.0018
2010-04-27 09:55:00,40.95,40.95,40.79,40.9,184491.0784423746,22.9839,22.9839,22.8941,22.9559,184491.0784
2010-04-27 10:00:00,40.92,41.14,40.87,41.0,146672.65177870047,22.9671,23.0906,22.939,23.012,146672.6518
2010-04-27 10:05:00,40.99,41.14,40.96,41.04,96958.8149478173,23.0064,23.0906,22.9895,23.0344,96958.8149
2010-04-27 10:10:00,41.04,41.08,40.97,41.05,77095.72438559085,23.0344,23.0569,22.9952,23.0401,77095.7244
2010-04-27 10:15:00,41.04,41.04,40.97,41.01,79452.36224890585,23.0344,23.0344,22.9952,23.0176,79452.3622
2010-04-27 10:20:00,41.01,41.04,40.91,40.91,110425.31702390304,23.0176,23.0344,22.9615,22.9615,110425.317
2010-04-27 10:25:00,40.91,40.91,40.8,40.84,120076.31017843114,22.9615,22.9615,22.8997,22.9222,120076.3102
2010-04-27 10:30:00,40.84,40.87,40.82,40.86,195825.3843564134,22.9222,22.939,22.911,22.9334,195825.3844
2010-04-27 10:35:00,40.85,41.03,40.85,41.03,100998.76557064302,22.9278,23.0288,22.9278,23.0288,100998.7656
2010-04-27 10:40:00,41.03,41.04,40.97,40.99,91684.43496801706,23.0288,23.0344,22.9952,23.0064,91684.435
2010-04-27 10:45:00,40.99,41.01,40.95,40.96,69240.26484120749,23.0064,23.0176,22.9839,22.9895,69240.2648
2010-04-27 10:50:00,40.96,41.02,40.83,40.92,137246.10032544046,22.9895,23.0232,22.9166,22.9671,137246.1003
2010-04-27 10:55:00,40.92,40.96,40.82,40.95,60150.37593984962,22.9671,22.9895,22.911,22.9839,60150.3759
2010-04-27 11:00:00,40.95,41.0,40.91,40.94,61497.02614745819,22.9839,23.012,22.9615,22.9783,61497.0261
2010-04-27 11:05:00,40.95,40.95,40.76,40.76,52856.02064863651,22.9839,22.9839,22.8773,22.8773,52856.0206
2010-04-27 11:10:00,40.76,40.77,40.52,40.57,82594.54606665918,22.8773,22.8829,22.7426,22.7706,82594.5461
2010-04-27 11:15:00,40.57,40.62,40.42,40.61,110761.97957580518,22.7706,22.7987,22.6865,22.7931,110761.9796
2010-04-27 11:20:00,40.61,40.61,40.35,40.37,151385.92750533047,22.7931,22.7931,22.6472,22.6584,151385.9275
2010-04-27 11:25:00,40.37,40.37,40.04,40.05,172932.33082706766,22.6584,22.6584,22.4732,22.4788,172932.3308
2010-04-27 11:30:00,40.05,40.06,39.86,40.03,218157.3336325889,22.4788,22.4844,22.3721,22.4676,218157.3336
2010-04-27 11:35:00,40.04,40.2,40.04,40.06,104702.0536415666,22.4732,22.563,22.4732,22.4844,104702.0536
2010-04-27 11:40:00,40.07,40.19,40.06,40.16,93255.52687689372,22.49,22.5574,22.4844,22.5405,93255.5269
2010-04-27 11:45:00,40.15,40.16,40.04,40.05,56222.64616765795,22.5349,22.5405,22.4732,22.4788,56222.6462
2010-04-27 11:50:00,40.04,40.16,40.03,40.03,68118.05633486701,22.4732,22.5405,22.4676,22.4676,68118.0563
2010-04-27 11:55:00,40.04,40.14,40.01,40.02,59701.49253731343,22.4732,22.5293,22.4563,22.4619,59701.4925
2010-04-27 12:00:00,40.02,40.12,40.02,40.11,43653.91089664459,22.4619,22.5181,22.4619,22.5125,43653.9109
2010-04-27 12:05:00,40.11,40.14,40.04,40.04,33217.37178767815,22.5125,22.5293,22.4732,22.4732,33217.3718
2010-04-27 12:10:00,40.02,40.07,39.74,39.8,107058.6915048816,22.4619,22.49,22.3048,22.3385,107058.6915
2010-04-27 12:15:00,39.8,39.9,39.8,39.85,65088.09336774772,22.3385,22.3946,22.3385,22.3665,65088.0934
2010-04-27 12:20:00,39.85,39.97,39.85,39.93,54539.33340814723,22.3665,22.4339,22.3665,22.4114,54539.3334
2010-04-27 12:25:00,39.93,39.98,39.92,39.97,57681.51722590057,22.4114,22.4395,22.4058,22.4339,57681.5172
2010-04-27 12:30:00,39.96,39.99,39.88,39.97,51060.48703849175,22.4283,22.4451,22.3834,22.4339,51060.487
2010-04-27 12:35:00,39.99,40.16,39.99,40.16,41858.37728649983,22.4451,22.5405,22.4451,22.5405,41858.3773
2010-04-27 12:40:00,40.16,40.24,40.12,40.23,23229.71608124789,22.5405,22.5854,22.5181,22.5798,23229.7161
2010-04-27 12:45:00,40.22,40.23,40.12,40.13,33441.813488946245,22.5742,22.5798,22.5181,22.5237,33441.8135
2010-04-27 12:50:00,40.12,40.23,40.11,40.23,46459.43216249579,22.5181,22.5798,22.5125,22.5798,46459.4322
2010-04-27 12:55:00,40.23,40.26,40.2,40.22,24800.80799012457,22.5798,22.5967,22.563,22.5742,24800.808
2010-04-27 13:00:00,40.2,40.26,40.18,40.21,40062.84367635506,22.563,22.5967,22.5518,22.5686,40062.8437
2010-04-27 13:05:00,40.21,40.34,40.21,40.26,49826.05768151722,22.5686,22.6416,22.5686,22.5967,49826.0577
2010-04-27 13:10:00,40.27,40.3,40.26,40.27,20760.85736729884,22.6023,22.6191,22.5967,22.6023,20760.8574
2010-04-27 13:15:00,40.25,40.41,40.22,40.4,50387.161934687465,22.591,22.6808,22.5742,22.6752,50387.1619
2010-04-27 13:20:00,40.4,40.43,40.36,40.43,47469.41981820222,22.6752,22.6921,22.6528,22.6921,47469.4198
2010-04-27 13:25:00,40.42,40.55,40.41,40.51,43653.91089664459,22.6865,22.7594,22.6808,22.737,43653.9109
2010-04-27 13:30:00,40.52,40.53,40.45,40.46,36135.113904163394,22.7426,22.7482,22.7033,22.7089,36135.1139
2010-04-27 13:35:00,40.46,40.52,40.45,40.46,46459.43216249579,22.7089,22.7426,22.7033,22.7089,46459.4322
2010-04-27 13:40:00,40.45,40.47,40.33,40.38,54090.45000561104,22.7033,22.7145,22.6359,22.664,54090.45
2010-04-27 13:45:00,40.38,40.46,40.37,40.43,27830.77095724385,22.664,22.7089,22.6584,22.6921,27830.771
2010-04-27 13:50:00,40.44,40.48,40.38,40.43,41072.8313320615,22.6977,22.7201,22.664,22.6921,41072.8313
2010-04-27 13:55:00,40.43,40.55,40.39,40.46,72494.66950959488,22.6921,22.7594,22.6696,22.7089,72494.6695
2010-04-27 14:00:00,40.44,40.47,40.2,40.26,62955.897205700814,22.6977,22.7145,22.563,22.5967,62955.8972
2010-04-27 14:05:00,40.27,40.34,40.22,40.24,43878.352597912686,22.6023,22.6416,22.5742,22.5854,43878.3526
2010-04-27 14:10:00,40.23,40.23,40.16,40.22,41297.27303332959,22.5798,22.5798,22.5405,22.5742,41297.273
2010-04-27 14:15:00,40.22,40.26,40.14,40.17,43766.13174727864,22.5742,22.5967,22.5293,22.5461,43766.1317
2010-04-27 14:20:00,40.17,40.17,40.06,40.11,51958.25384356413,22.5461,22.5461,22.4844,22.5125,51958.2538
2010-04-27 14:25:00,40.11,40.14,40.07,40.09,47132.75726630008,22.5125,22.5293,22.49,22.5012,47132.7573
2010-04-27 14:30:00,40.08,40.16,39.96,40.02,65873.63932218606,22.4956,22.5405,22.4283,22.4619,65873.6393
2010-04-27 14:35:00,40.02,40.05,39.93,39.99,68566.93973740321,22.4619,22.4788,22.4114,22.4451,68566.9397
2010-04-27 14:40:00,40.01,40.05,39.96,40.04,46571.65301312984,22.4563,22.4788,22.4283,22.4732,46571.653
2010-04-27 14:45:00,40.04,40.06,40.01,40.01,57457.07552463248,22.4732,22.4844,22.4563,22.4563,57457.0755
2010-04-27 14:50:00,40.01,40.01,39.9,39.99,49264.95342834698,22.4563,22.4563,22.3946,22.4451,49264.9534
2010-04-27 14:55:00,39.98,40.03,39.86,39.93,45449.44450678936,22.4395,22.4676,22.3721,22.4114,45449.4445
2010-04-27 15:00:00,39.94,39.99,39.88,39.91,95836.60644147682,22.417,22.4451,22.3834,22.4002,95836.6064
2010-04-27 15:05:00,39.91,40.02,39.86,40.02,75636.85332734822,22.4002,22.4619,22.3721,22.4619,75636.8533
2010-04-27 15:10:00,40.01,40.04,39.95,39.96,40848.3896307934,22.4563,22.4732,22.4227,22.4283,40848.3896
2010-04-27 15:15:00,39.95,40.1,39.95,40.09,71484.68185388845,22.4227,22.5068,22.4227,22.5012,71484.6819
2010-04-27 15:20:00,40.09,40.1,40.04,40.05,65424.75591964987,22.5012,22.5068,22.4732,22.4788,65424.7559
2010-04-27 15:25:00,40.05,40.05,39.87,39.89,68903.60228930535,22.4788,22.4788,22.3778,22.389,68903.6023
2010-04-27 15:30:00,39.89,39.89,39.79,39.84,127482.8863202783,22.389,22.389,22.3329,22.3609,127482.8863
2010-04-27 15:35:00,39.83,39.89,39.8,39.84,114128.6050948266,22.3553,22.389,22.3385,22.3609,114128.6051
2010-04-27 15:40:00,39.83,39.83,39.67,39.76,165862.41723712266,22.3553,22.3553,22.2655,22.316,165862.4172
2010-04-27 15:45:00,39.76,39.76,39.42,39.47,292335.3159016945,22.316,22.316,22.1252,22.1533,292335.3159
2010-04-27 15:50:00,39.47,39.5,39.25,39.34,362361.12669734034,22.1533,22.1701,22.0298,22.0803,362361.1267
2010-04-27 15:55:00,39.34,39.51,39.32,39.48,514420.3793064751,22.0803,22.1757,22.0691,22.1589,514420.3793
2010-04-28 09:30:00,39.89,40.43,39.83,40.32,164066.88362697788,22.389,22.6921,22.3553,22.6303,164066.8836
2010-04-28 09:35:00,40.28,40.32,40.18,40.26,100774.32386937492,22.6079,22.6303,22.5518,22.5967,100774.3239
2010-04-28 09:40:00,40.26,40.42,40.22,40.4,116934.1263606778,22.5967,22.6865,22.5742,22.6752,116934.1264
2010-04-28 09:45:00,40.39,40.68,40.37,40.63,161261.3623611267,22.6696,22.8324,22.6584,22.8043,161261.3624
2010-04-28 09:50:00,40.64,40.75,40.58,40.62,259117.9441140164,22.8099,22.8717,22.7763,22.7987,259117.9441
2010-04-28 09:55:00,40.62,40.62,40.41,40.5,270115.58747615304,22.7987,22.7987,22.6808,22.7314,270115.5875
2010-04-28 10:00:00,40.49,40.54,40.32,40.32,126809.56121647402,22.7257,22.7538,22.6303,22.6303,126809.5612
2010-04-28 10:05:00,40.3,40.48,40.26,40.3,150151.49814835595,22.6191,22.7201,22.5967,22.6191,150151.4981
2010-04-28 10:10:00,40.29,40.32,40.21,40.25,80125.68735271013,22.6135,22.6303,22.5686,22.591,80125.6874
2010-04-28 10:15:00,40.23,40.32,40.17,40.32,98754.34855796206,22.5798,22.6303,22.5461,22.6303,98754.3486
2010-04-28 10:20:00,40.32,40.32,40.22,40.22,65200.31421838177,22.6303,22.6303,22.5742,22.5742,65200.3142
2010-04-28 10:25:00,40.22,40.3,40.18,40.19,73392.43631466725,22.5742,22.6191,22.5518,22.5574,73392.4363
2010-04-28 10:30:00,40.18,40.3,40.14,40.25,138480.52968241498,22.5518,22.6191,22.5293,22.591,138480.5297
2010-04-28 10:35:00,40.27,40.27,40.03,40.1,68566.93973740321,22.6023,22.6023,22.4676,22.5068,68566.9397
2010-04-28 10:40:00,40.09,40.18,40.06,40.08,75749.07417798227,22.5012,22.5518,22.4844,22.4956,75749.0742
2010-04-28 10:45:00,40.08,40.15,40.02,40.05,65424.75591964987,22.4956,22.5349,22.4619,22.4788,65424.7559
2010-04-28 10:50:00,40.05,40.2,40.04,40.16,68679.16058803725,22.4788,22.563,22.4732,22.5405,68679.1606
2010-04-28 10:55:00,40.17,40.27,40.11,40.27,59252.60913477724,22.5461,22.6023,22.5125,22.6023,59252.6091
2010-04-28 11:00:00,40.27,40.32,40.17,40.32,36471.776456065534,22.6023,22.6303,22.5461,22.6303,36471.7765
2010-04-28 11:05:00,40.32,40.38,40.25,40.32,83380.09202109752,22.6303,22.664,22.591,22.6303,83380.092
2010-04-28 11:10:00,40.32,40.37,40.26,40.36,38491.7517674784,22.6303,22.6584,22.5967,22.6528,38491.7518
2010-04-28 11:15:00,40.36,40.38,40.3,40.38,54988.21681068342,22.6528,22.664,22.6191,22.664,54988.2168
2010-04-28 11:20:00,40.39,40.43,40.28,40.3,62731.45550443272,22.6696,22.6921,22.6079,22.6191,62731.4555
2010-04-28 11:25:00,40.3,40.36,39.86,40.08,230164.96465043203,22.6191,22.6528,22.3721,22.4956,230164.9647
2010-04-28 11:30:00,40.12,40.13,39.89,39.99,58130.40062843676,22.5181,22.5237,22.389,22.4451,58130.4006
2010-04-28 11:35:00,39.99,39.99,39.67,39.82,67444.73123106273,22.4451,22.4451,22.2655,22.3497,67444.7312
2010-04-28 11:40:00,39.82,39.95,39.82,39.86,87195.60094265515,22.3497,22.4227,22.3497,22.3721,87195.6009
2010-04-28 11:45:00,39.88,39.99,39.83,39.91,55661.54191448771,22.3834,22.4451,22.3553,22.4002,55661.5419
2010-04-28 11:50:00,39.9,39.9,39.82,39.89,20873.078217932893,22.3946,22.3946,22.3497,22.389,20873.0782
2010-04-28 11:55:00,39.89,39.92,39.88,39.92,50274.94108405341,22.389,22.4058,22.3834,22.4058,50274.9411
2010-04-28 12:00:00,39.92,39.95,39.75,39.81,36135.113904163394,22.4058,22.4227,22.3104,22.3441,36135.1139
2010-04-28 12:05:00,39.78,39.81,39.7,39.81,43429.4691953765,22.3272,22.3441,22.2823,22.3441,43429.4692
2010-04-28 12:10:00,39.81,39.86,39.74,39.85,32768.48838514196,22.3441,22.3721,22.3048,22.3665,32768.4884
2010-04-28 12:15:00,39.85,40.0,39.84,39.99,40399.50622825721,22.3665,22.4507,22.3609,22.4451,40399.5062
2010-04-28 12:20:00,39.99,40.11,39.97,40.03,40062.84367635506,22.4451,22.5125,22.4339,22.4676,40062.8437
2010-04-28 12:25:00,40.03,40.05,39.95,39.96,49040.51172707889,22.4676,22.4788,22.4227,22.4283,49040.5117
2010-04-28 12:30:00,39.95,40.03,39.92,39.92,38603.97261811244,22.4227,22.4676,22.4058,22.4058,38603.9726
2010-04-28 12:35:00,39.92,39.92,39.9,39.9,35910.67220289529,22.4058,22.4058,22.3946,22.3946,35910.6722
2010-04-28 12:40:00,39.91,39.93,39.89,39.92,41633.93558523173,22.4002,22.4114,22.389,22.4058,41633.9356
2010-04-28 12:45:00,39.92,39.95,39.89,39.89,46796.094714397936,22.4058,22.4227,22.389,22.389,46796.0947
2010-04-28 12:50:00,39.88,39.89,39.87,39.88,39613.96027381888,22.3834,22.389,22.3778,22.3834,39613.9603
2010-04-28 12:55:00,39.88,39.93,39.85,39.86,41858.37728649983,22.3834,22.4114,22.3665,22.3721,41858.3773
2010-04-28 13:00:00,39.85,39.87,39.79,39.87,39726.18112445292,22.3665,22.3778,22.3329,22.3778,39726.1811
2010-04-28 13:05:00,39.87,39.89,39.85,39.85,46683.87386376388,22.3778,22.389,22.3665,22.3665,46683.8739
2010-04-28 13:10:00,39.86,39.86,39.81,39.82,60150.37593984962,22.3721,22.3721,22.3441,22.3497,60150.3759
2010-04-28 13:15:00,39.82,39.86,39.75,39.81,50723.824486589605,22.3497,22.3721,22.3104,22.3441,50723.8245
2010-04-28 13:20:00,39.81,39.85,39.81,39.85,33105.1509370441,22.3441,22.3665,22.3441,22.3665,33105.1509
2010-04-28 13:25:00,39.84,39.84,39.76,39.78,28055.21265851195,22.3609,22.3609,22.316,22.3272,28055.2127
2010-04-28 13:30:00,39.78,39.81,39.76,39.79,37706.20581304006,22.3272,22.3441,22.316,22.3329,37706.2058
2010-04-28 13:35:00,39.79,39.83,39.78,39.83,42195.03983840197,22.3329,22.3553,22.3272,22.3553,42195.0398
2010-04-28 13:40:00,39.83,39.88,39.81,39.81,45561.66535742341,22.3553,22.3834,22.3441,22.3441,45561.6654
2010-04-28 13:45:00,39.82,39.82,39.75,39.77,40175.06452698911,22.3497,22.3497,22.3104,22.3216,40175.0645
2010-04-28 13:50:00,39.76,39.78,39.75,39.75,42419.48153967007,22.316,22.3272,22.3104,22.3104,42419.4815
2010-04-28 13:55:00,39.77,39.77,39.7,39.71,65985.8601728201,22.3216,22.3216,22.2823,22.288,65985.8602
2010-04-28 14:00:00,39.72,39.73,39.67,39.71,170239.03041185052,22.2936,22.2992,22.2655,22.288,170239.0304
2010-04-28 14:05:00,39.71,39.73,39.65,39.69,71035.79845135225,22.288,22.2992,22.2543,22.2767,71035.7985
2010-04-28 14:10:00,39.67,39.73,39.65,39.66,79115.6996970037,22.2655,22.2992,22.2543,22.2599,79115.6997
2010-04-28 14:15:00,39.67,39.76,39.57,39.61,84502.300527438,22.2655,22.316,22.2094,22.2318,84502.3005
2010-04-28 14:20:00,39.64,39.73,39.53,39.68,125350.6901582314,22.2487,22.2992,22.1869,22.2711,125350.6902
2010-04-28 14:25:00,39.68,39.76,39.53,39.54,131073.95354056783,22.2711,22.316,22.1869,22.1925,131073.9535
2010-04-28 14:30:00,39.53,39.6,39.45,39.56,179216.69846257434,22.1869,22.2262,22.142,22.2038,179216.6985
2010-04-28 14:35:00,39.55,39.57,39.43,39.43,157109.19088766692,22.1982,22.2094,22.1308,22.1308,157109.1909
2010-04-28 14:40:00,39.44,39.48,39.3,39.35,205813.04006284368,22.1364,22.1589,22.0578,22.0859,205813.0401
2010-04-28 14:45:00,39.35,39.43,39.15,39.19,243407.0250252497,22.0859,22.1308,21.9736,21.9961,243407.025
2010-04-28 14:50:00,39.2,39.36,39.18,39.24,215576.25406800583,22.0017,22.0915,21.9905,22.0242,215576.2541
2010-04-28 14:55:00,39.25,39.33,39.07,39.17,228706.09359218943,22.0298,22.0747,21.9287,21.9849,228706.0936
2010-04-28 15:00:00,39.18,39.34,39.16,39.3,263494.55728874425,21.9905,22.0803,21.9793,22.0578,263494.5573
2010-04-28 15:05:00,39.3,39.38,39.22,39.24,322747.16642352147,22.0578,22.1027,22.0129,22.0242,322747.1664
2010-04-28 15:10:00,39.24,39.24,39.13,39.2,223992.8178655594,22.0242,22.0242,21.9624,22.0017,223992.8179
2010-04-28 15:15:00,39.22,39.23,39.04,39.21,201660.8685893839,22.0129,22.0185,21.9119,22.0073,201660.8686
2010-04-28 15:20:00,39.2,39.3,39.17,39.21,167994.61339916955,22.0017,22.0578,21.9849,22.0073,167994.6134
2010-04-28 15:25:00,39.2,39.2,39.07,39.1,168106.8342498036,22.0017,22.0017,21.9287,21.9456,168106.8342
2010-04-28 15:30:00,39.12,39.24,39.08,39.22,276399.9551116597,21.9568,22.0242,21.9344,22.0129,276399.9551
2010-04-28 15:35:00,39.22,39.24,39.11,39.11,206374.1443160139,22.0129,22.0242,21.9512,21.9512,206374.1443
2010-04-28 15:40:00,39.11,39.14,39.04,39.09,288070.9235776007,21.9512,21.968,21.9119,21.94,288070.9236
2010-04-28 15:45:00,39.09,39.12,38.91,38.93,509594.8827292111,21.94,21.9568,21.8389,21.8502,509594.8827
2010-04-28 15:50:00,38.93,39.1,38.92,39.04,297497.4750308607,21.8502,21.9456,21.8446,21.9119,297497.475
2010-04-28 15:55:00,39.04,39.26,39.04,39.23,670295.1408371675,21.9119,22.0354,21.9119,22.0185,670295.1408
2010-04-29 09:30:00,39.63,39.91,39.56,39.82,137021.65862417236,22.2431,22.4002,22.2038,22.3497,137021.6586
2010-04-29 09:35:00,39.82,39.9,39.73,39.78,130512.8492873976,22.3497,22.3946,22.2992,22.3272,130512.8493
2010-04-29 09:40:00,39.77,39.81,39.56,39.64,129053.97822915496,22.3216,22.3441,22.2038,22.2487,129053.9782
2010-04-29 09:45:00,39.65,39.73,39.62,39.62,67669.17293233082,22.2543,22.2992,22.2374,22.2374,67669.1729
2010-04-29 09:50:00,39.62,39.71,39.62,39.65,127258.4446190102,22.2374,22.288,22.2374,22.2543,127258.4446
2010-04-29 09:55:00,39.64,39.65,39.42,39.58,137807.2045786107,22.2487,22.2543,22.1252,22.215,137807.2046
2010-04-29 10:00:00,39.6,39.65,39.48,39.6,52856.02064863651,22.2262,22.2543,22.1589,22.2262,52856.0206
2010-04-29 10:05:00,39.6,39.66,39.59,39.63,56447.08786892604,22.2262,22.2599,22.2206,22.2431,56447.0879
2010-04-29 10:10:00,39.64,39.66,39.59,39.65,42643.923240938166,22.2487,22.2599,22.2206,22.2543,42643.9232
2010-04-29 10:15:00,39.64,39.7,39.63,39.66,62955.897205700814,22.2487,22.2823,22.2431,22.2599,62955.8972
2010-04-29 10:20:00,39.67,39.73,39.64,39.73,104365.39108966444,22.2655,22.2992,22.2487,22.2992,104365.3911
2010-04-29 10:25:00,39.72,39.72,39.68,39.7,69689.14824374368,22.2936,22.2936,22.2711,22.2823,69689.1482
2010-04-29 10:30:00,39.7,39.72,39.65,39.68,40623.9479295253,22.2823,22.2936,22.2543,22.2711,40623.9479
2010-04-29 10:35:00,39.68,39.71,39.65,39.68,73953.5405678375,22.2711,22.288,22.2543,22.2711,73953.5406
2010-04-29 10:40:00,39.68,39.7,39.63,39.69,29289.642015486475,22.2711,22.2823,22.2431,22.2767,29289.642
2010-04-29 10:45:00,39.7,39.77,39.68,39.74,41409.49388396364,22.2823,22.3216,22.2711,22.3048,41409.4939
2010-04-29 10:50:00,39.76,39.81,39.71,39.78,77207.94523622488,22.316,22.3441,22.288,22.3272,77207.9452
2010-04-29 10:55:00,39.78,39.83,39.73,39.83,56559.30871956009,22.3272,22.3553,22.2992,22.3553,56559.3087
2010-04-29 11:00:00,39.83,39.89,39.82,39.89,52968.24149927056,22.3553,22.389,22.3497,22.389,52968.2415
2010-04-29 11:05:00,39.89,39.89,39.8,39.81,37593.984962406015,22.389,22.389,22.3385,22.3441,37593.985
2010-04-29 11:10:00,39.83,39.84,39.79,39.81,53753.787453708894,22.3553,22.3609,22.3329,22.3441,53753.7875
2010-04-29 11:15:00,39.81,39.84,39.73,39.8,62170.35125126248,22.3441,22.3609,22.2992,22.3385,62170.3513
2010-04-29 11:20:00,39.81,39.93,39.79,39.87,58242.62147907081,22.3441,22.4114,22.3329,22.3778,58242.6215
2010-04-29 11:25:00,39.86,39.92,39.81,39.9,51060.48703849175,22.3721,22.4058,22.3441,22.3946,51060.487
2010-04-29 11:30:00,39.92,39.92,39.84,39.87,49601.61598024913,22.4058,22.4058,22.3609,22.3778,49601.616
2010-04-29 11:35:00,39.88,39.93,39.85,39.93,160363.5955560543,22.3834,22.4114,22.3665,22.4114,160363.5956
2010-04-29 11:40:00,39.91,39.96,39.9,39.91,46010.5487599596,22.4002,22.4283,22.3946,22.4002,46010.5488
2010-04-29 11:45:00,39.9,39.92,39.86,39.89,48030.524071372456,22.3946,22.4058,22.3721,22.389,48030.5241
2010-04-29 11:50:00,39.89,39.93,39.87,39.89,56783.75042082819,22.389,22.4114,22.3778,22.389,56783.7504
2010-04-29 11:55:00,39.89,39.93,39.89,39.92,61721.46784872629,22.389,22.4114,22.389,22.4058,61721.4678
2010-04-29 12:00:00,39.92,40.12,39.91,40.1,65761.41847155201,22.4058,22.5181,22.4002,22.5068,65761.4185
2010-04-29 12:05:00,40.09,40.1,40.07,40.09,40511.72707889126,22.5012,22.5068,22.49,22.5012,40511.7271
2010-04-29 12:10:00,40.09,40.1,40.05,40.06,15823.13993940074,22.5012,22.5068,22.4788,22.4844,15823.1399
2010-04-29 12:15:00,40.07,40.09,39.98,40.02,66098.08102345416,22.49,22.5012,22.4395,22.4619,66098.081
2010-04-29 12:20:00,40.03,40.07,39.98,40.02,34451.80114465267,22.4676,22.49,22.4395,22.4619,34451.8011
2010-04-29 12:25:00,40.02,40.11,39.99,40.03,34227.35944338458,22.4619,22.5125,22.4451,22.4676,34227.3594
2010-04-29 12:30:00,40.04,40.06,39.98,40.01,56222.64616765795,22.4732,22.4844,22.4395,22.4563,56222.6462
2010-04-29 12:35:00,40.02,40.02,39.95,39.96,22444.17012680956,22.4619,22.4619,22.4227,22.4283,22444.1701
2010-04-29 12:40:00,39.95,40.1,39.95,40.09,52743.79979800247,22.4227,22.5068,22.4227,22.5012,52743.7998
2010-04-29 12:45:00,40.1,40.22,40.1,40.17,44551.67770171697,22.5068,22.5742,22.5068,22.5461,44551.6777
2010-04-29 12:50:00,40.18,40.19,40.15,40.18,22444.17012680956,22.5518,22.5574,22.5349,22.5518,22444.1701
2010-04-29 12:55:00,40.18,40.19,40.15,40.19,18740.882055885984,22.5518,22.5574,22.5349,22.5574,18740.8821
2010-04-29 13:00:00,40.19,40.27,40.14,40.23,61160.36359555605,22.5574,22.6023,22.5293,22.5798,61160.3636
2010-04-29 13:05:00,40.24,40.34,40.24,40.33,45000.56110425317,22.5854,22.6416,22.5854,22.6359,45000.5611
2010-04-29 13:10:00,40.33,40.37,40.33,40.37,29065.20031421838,22.6359,22.6584,22.6359,22.6584,29065.2003
2010-04-29 13:15:00,40.37,40.43,40.36,40.41,40175.06452698911,22.6584,22.6921,22.6528,22.6808,40175.0645
2010-04-29 13:20:00,40.41,40.47,40.4,40.46,26147.458197733136,22.6808,22.7145,22.6752,22.7089,26147.4582
2010-04-29 13:25:00,40.45,40.46,40.37,40.38,17730.894400179553,22.7033,22.7089,22.6584,22.664,17730.8944
2010-04-29 13:30:00,40.38,40.38,40.28,40.3,19189.76545842217,22.664,22.664,22.6079,22.6191,19189.7655
2010-04-29 13:35:00,40.3,40.32,40.27,40.32,29289.642015486475,22.6191,22.6303,22.6023,22.6303,29289.642
2010-04-29 13:40:00,40.32,40.32,40.3,40.32,13354.281225451688,22.6303,22.6303,22.6191,22.6303,13354.2812
2010-04-29 13:45:00,40.32,40.34,40.31,40.32,25249.69139266076,22.6303,22.6416,22.6247,22.6303,25249.6914
2010-04-29 13:50:00,40.32,40.33,40.3,40.32,19077.544607788124,22.6303,22.6359,22.6191,22.6303,19077.5446
2010-04-29 13:55:00,40.32,40.51,40.32,40.46,26820.783301537424,22.6303,22.737,22.6303,22.7089,26820.7833
2010-04-29 14:00:00,40.46,40.47,40.39,40.45,22893.05352934575,22.7089,22.7145,22.6696,22.7033,22893.0535
2010-04-29 14:05:00,40.46,40.46,40.43,40.46,25923.016496465043,22.7089,22.7089,22.6921,22.7089,25923.0165
2010-04-29 14:10:00,40.46,40.46,40.38,40.43,56559.30871956009,22.7089,22.7089,22.664,22.6921,56559.3087
2010-04-29 14:15:00,40.43,40.54,40.43,40.54,29850.74626865672,22.6921,22.7538,22.6921,22.7538,29850.7463
2010-04-29 14:20:00,40.53,40.58,40.52,40.53,68454.71888676916,22.7482,22.7763,22.7426,22.7482,68454.7189
2010-04-29 14:25:00,40.54,40.54,40.46,40.5,38042.8683649422,22.7538,22.7538,22.7089,22.7314,38042.8684
2010-04-29 14:30:00,40.5,40.63,40.5,40.62,60374.81764111772,22.7314,22.8043,22.7314,22.7987,60374.8176
2010-04-29 14:35:00,40.62,40.69,40.49,40.51,49264.95342834698,22.7987,22.838,22.7257,22.737,49264.9534
2010-04-29 14:40:00,40.5,40.57,40.47,40.56,52070.47469419818,22.7314,22.7706,22.7145,22.765,52070.4747
2010-04-29 14:45:00,40.56,40.63,40.54,40.62,45786.1070586915,22.765,22.8043,22.7538,22.7987,45786.1071
2010-04-29 14:50:00,40.62,40.63,40.44,40.46,55885.9836157558,22.7987,22.8043,22.6977,22.7089,55885.9836
2010-04-29 14:55:00,40.46,40.5,40.45,40.46,28279.654359780045,22.7089,22.7314,22.7033,22.7089,28279.6544
2010-04-29 15:00:00,40.46,40.55,40.4,40.54,142744.9220065088,22.7089,22.7594,22.6752,22.7538,142744.922
2010-04-29 15:05:00,40.54,40.62,40.48,40.61,60711.48019301986,22.7538,22.7987,22.7201,22.7931,60711.4802
2010-04-29 15:10:00,40.6,40.66,40.57,40.59,69913.58994501177,22.7875,22.8212,22.7706,22.7819,69913.5899
2010-04-29 15:15:00,40.58,40.62,40.56,40.57,48479.40747390865,22.7763,22.7987,22.765,22.7706,48479.4075
2010-04-29 15:20:00,40.56,40.58,40.54,40.55,65312.53506901582,22.765,22.7763,22.7538,22.7594,65312.5351
2010-04-29 15:25:00,40.55,40.67,40.54,40.64,160475.81640668836,22.7594,22.8268,22.7538,22.8099,160475.8164
2010-04-29 15:30:00,40.64,40.69,40.54,40.57,108517.56256312424,22.8099,22.838,22.7538,22.7706,108517.5626
2010-04-29 15:35:00,40.56,40.57,40.53,40.55,110425.31702390304,22.765,22.7706,22.7482,22.7594,110425.317
2010-04-29 15:40:00,40.55,40.55,40.46,40.46,117270.78891257996,22.7594,22.7594,22.7089,22.7089,117270.7889
2010-04-29 15:45:00,40.46,40.55,40.46,40.47,161822.46661429692,22.7089,22.7594,22.7089,22.7145,161822.4666
2010-04-29 15:50:00,40.47,40.55,40.46,40.5,275726.6300078554,22.7145,22.7594,22.7089,22.7314,275726.63
2010-04-29 15:55:00,40.51,40.66,40.49,40.63,589720.5700819212,22.737,22.8212,22.7257,22.8043,589720.5701
2010-04-30 09:30:00,41.21,41.21,40.58,40.78,316911.682190551,23.1299,23.1299,22.7763,22.8885,316911.6822
2010-04-30 09:35:00,40.78,41.08,40.69,40.99,213668.49960722704,22.8885,23.0569,22.838,23.0064,213668.4996
2010-04-30 09:40:00,40.99,41.21,40.95,41.2,185837.72864998315,23.0064,23.1299,22.9839,23.1242,185837.7286
2010-04-30 09:45:00,41.2,42.2,41.19,42.14,418583.7728649983,23.1242,23.6855,23.1186,23.6518,418583.7729
2010-04-30 09:50:00,42.12,42.52,42.04,42.5,438671.3051284928,23.6406,23.8651,23.5957,23.8539,438671.3051
2010-04-30 09:55:00,42.5,42.5,42.1,42.13,250140.2760632925,23.8539,23.8539,23.6294,23.6462,250140.2761
2010-04-30 10:00:00,42.13,42.18,41.86,41.86,223207.27191112103,23.6462,23.6743,23.4947,23.4947,223207.2719
2010-04-30 10:05:00,41.86,41.88,41.45,41.61,202783.0770957244,23.4947,23.5059,23.2646,23.3544,202783.0771
2010-04-30 10:10:00,41.62,41.63,41.27,41.28,102233.19492761754,23.36,23.3656,23.1635,23.1691,102233.1949
2010-04-30 10:15:00,41.27,41.46,41.11,41.45,137470.54202670854,23.1635,23.2702,23.0737,23.2646,137470.542
2010-04-30 10:20:00,41.45,41.53,41.35,41.4,91572.214117383,23.2646,23.3095,23.2084,23.2365,91572.2141
2010-04-30 10:25:00,41.4,41.65,41.38,41.64,88991.13455279991,23.2365,23.3768,23.2253,23.3712,88991.1346
2010-04-30 10:30:00,41.65,41.65,41.53,41.59,72270.22780832679,23.3768,23.3768,23.3095,23.3431,72270.2278
2010-04-30 10:35:00,41.59,41.75,41.43,41.61,147345.97688250476,23.3431,23.4329,23.2533,23.3544,147345.9769
2010-04-30 10:40:00,41.62,41.72,41.61,41.69,95948.82729211087,23.36,23.4161,23.3544,23.3993,95948.8273
2010-04-30 10:45:00,41.69,41.91,41.69,41.87,81584.55841095276,23.3993,23.5227,23.3993,23.5003,81584.5584
2010-04-30 10:50:00,41.88,41.88,41.67,41.8,71933.56525642464,23.5059,23.5059,23.388,23.461,71933.5653
2010-04-30 10:55:00,41.8,42.02,41.8,41.98,70699.13589945012,23.461,23.5845,23.461,23.562,70699.1359
2010-04-30 11:00:00,42.0,42.24,41.95,42.18,133991.69565705306,23.5733,23.708,23.5452,23.6743,133991.6957
2010-04-30 11:05:00,42.17,42.28,42.15,42.25,128268.43227471664,23.6687,23.7304,23.6574,23.7136,128268.4323
2010-04-30 11:10:00,42.2,42.22,42.09,42.12,45449.44450678936,23.6855,23.6967,23.6238,23.6406,45449.4445
2010-04-30 11:15:00,42.1,42.12,41.95,41.95,223095.05106048705,23.6294,23.6406,23.5452,23.5452,223095.0511
2010-04-30 11:20:00,41.96,42.13,41.95,42.1,57905.95892716866,23.5508,23.6462,23.5452,23.6294,57905.9589
2010-04-30 11:25:00,42.1,42.15,42.08,42.11,170126.80956121648,23.6294,23.6574,23.6182,23.635,170126.8096
2010-04-30 11:30:00,42.11,42.14,42.08,42.12,53192.68320053866,23.635,23.6518,23.6182,23.6406,53192.6832
2010-04-30 11:35:00,42.13,42.18,42.1,42.1,42643.923240938166,23.6462,23.6743,23.6294,23.6294,42643.9232
2010-04-30 11:40:00,42.1,42.15,42.06,42.15,63404.78060823701,23.6294,23.6574,23.6069,23.6574,63404.7806
2010-04-30 11:45:00,42.14,42.25,42.14,42.19,91011.10986421276,23.6518,23.7136,23.6518,23.6799,91011.1099
2010-04-30 11:50:00,42.19,42.19,42.14,42.17,32544.04668387386,23.6799,23.6799,23.6518,23.6687,32544.0467
2010-04-30 11:55:00,42.16,42.18,42.08,42.08,85287.84648187633,23.6631,23.6743,23.6182,23.6182,85287.8465
2010-04-30 12:00:00,42.09,42.12,42.06,42.12,76646.84098305464,23.6238,23.6406,23.6069,23.6406,76646.841
2010-04-30 12:05:00,42.11,42.2,42.1,42.15,248793.625855684,23.635,23.6855,23.6294,23.6574,248793.6259
2010-04-30 12:10:00,42.16,42.2,42.14,42.16,63741.44316013915,23.6631,23.6855,23.6518,23.6631,63741.4432
2010-04-30 12:15:00,42.16,42.16,42.02,42.02,105487.59959600492,23.6631,23.6631,23.5845,23.5845,105487.5996
2010-04-30 12:20:00,42.02,42.02,41.77,41.93,153518.1236673774,23.5845,23.5845,23.4442,23.534,153518.1237
2010-04-30 12:25:00,41.93,42.02,41.92,41.95,99315.4528111323,23.534,23.5845,23.5284,23.5452,99315.4528
2010-04-30 12:30:00,41.94,41.97,41.9,41.91,118841.88082145662,23.5396,23.5564,23.5171,23.5227,118841.8808
2010-04-30 12:35:00,41.91,41.94,41.81,41.83,64863.65166647963,23.5227,23.5396,23.4666,23.4778,64863.6517
2010-04-30 12:40:00,41.82,41.92,41.81,41.86,61272.5844461901,23.4722,23.5284,23.4666,23.4947,61272.5844
2010-04-30 12:45:00,41.85,41.86,41.82,41.85,95836.60644147682,23.4891,23.4947,23.4722,23.4891,95836.6064
2010-04-30 12:50:00,41.84,41.85,41.69,41.73,116821.90551004375,23.4835,23.4891,23.3993,23.4217,116821.9055
2010-04-30 12:55:00,41.73,41.79,41.71,41.79,64078.105712041295,23.4217,23.4554,23.4105,23.4554,64078.1057
2010-04-30 13:00:00,41.78,41.8,41.75,41.75,30636.29222309505,23.4498,23.461,23.4329,23.4329,30636.2922
2010-04-30 13:05:00,41.77,41.77,41.56,41.58,61609.24699809224,23.4442,23.4442,23.3263,23.3375,61609.247
2010-04-30 13:10:00,41.58,41.6,41.51,41.6,76197.95758051846,23.3375,23.3488,23.2982,23.3488,76197.9576
2010-04-30 13:15:00,41.6,41.86,41.57,41.86,57120.41297273033,23.3488,23.4947,23.3319,23.4947,57120.413
2010-04-30 13:20:00,41.86,41.86,41.75,41.8,41072.8313320615,23.4947,23.4947,23.4329,23.461,41072.8313
2010-04-30 13:25:00,41.78,41.82,41.76,41.79,19975.31141286051,23.4498,23.4722,23.4386,23.4554,19975.3114
2010-04-30 13:30:00,41.79,41.86,41.77,41.86,94377.7353832342,23.4554,23.4947,23.4442,23.4947,94377.7354
2010-04-30 13:35:00,41.86,41.86,41.81,41.86,23005.2743799798,23.4947,23.4947,23.4666,23.4947,23005.2744
2010-04-30 13:40:00,41.85,42.02,41.85,42.01,49377.17427898103,23.4891,23.5845,23.4891,23.5789,49377.1743
2010-04-30 13:45:00,42.02,42.1,42.02,42.09,30411.85052182696,23.5845,23.6294,23.5845,23.6238,30411.8505
2010-04-30 13:50:00,42.07,42.1,41.99,42.01,24913.02884075861,23.6125,23.6294,23.5676,23.5789,24913.0288
2010-04-30 13:55:00,42.01,42.03,41.91,41.91,47918.30322073841,23.5789,23.5901,23.5227,23.5227,47918.3032
2010-04-30 14:00:00,41.91,41.91,41.65,41.66,75973.51587925036,23.5227,23.5227,23.3768,23.3824,75973.5159
2010-04-30 14:05:00,41.66,41.71,41.64,41.71,40399.50622825721,23.3824,23.4105,23.3712,23.4105,40399.5062
2010-04-30 14:10:00,41.71,41.84,41.67,41.84,30075.18796992481,23.4105,23.4835,23.388,23.4835,30075.188
2010-04-30 14:15:00,41.84,41.85,41.74,41.74,24800.80799012457,23.4835,23.4891,23.4273,23.4273,24800.808
2010-04-30 14:20:00,41.75,41.75,41.64,41.68,57008.19212209628,23.4329,23.4329,23.3712,23.3937,57008.1921
2010-04-30 14:25:00,41.69,41.69,41.53,41.58,77544.60778812703,23.3993,23.3993,23.3095,23.3375,77544.6078
2010-04-30 14:30:00,41.58,41.58,41.37,41.39,174840.08528784648,23.3375,23.3375,23.2197,23.2309,174840.0853
2010-04-30 14:35:00,41.4,41.4,41.21,41.21,141398.27179890024,23.2365,23.2365,23.1299,23.1299,141398.2718
2010-04-30 14:40:00,41.2,41.21,41.04,41.13,122881.83144428236,23.1242,23.1299,23.0344,23.085,122881.8314
2010-04-30 14:45:00,41.13,41.16,41.04,41.05,85400.06733251037,23.085,23.1018,23.0344,23.0401,85400.0673
2010-04-30 14:50:00,41.05,41.06,40.95,40.99,825721.0189653237,23.0401,23.0457,22.9839,23.0064,825721.019
2010-04-30 14:55:00,40.99,41.04,40.95,40.96,83380.09202109752,23.0064,23.0344,22.9839,22.9895,83380.092
2010-04-30 15:00:00,40.96,41.02,40.95,41.02,130625.07013803165,22.9895,23.0232,22.9839,23.0232,130625.0701
2010-04-30 15:05:00,41.01,41.03,40.88,40.88,96397.71069464706,23.0176,23.0288,22.9446,22.9446,96397.7107
2010-04-30 15:10:00,40.91,41.0,40.89,40.99,217147.3459768825,22.9615,23.012,22.9503,23.0064,217147.346
2010-04-30 15:15:00,40.98,41.0,40.95,40.98,68566.93973740321,23.0008,23.012,22.9839,23.0008,68566.9397
2010-04-30 15:20:00,40.99,41.01,40.92,41.0,129390.64078105713,23.0064,23.0176,22.9671,23.012,129390.6408
2010-04-30 15:25:00,40.99,41.0,40.89,40.96,125575.13185949948,23.0064,23.012,22.9503,22.9895,125575.1319
2010-04-30 15:30:00,40.95,40.99,40.93,40.94,190551.0043766132,22.9839,23.0064,22.9727,22.9783,190551.0044
2010-04-30 15:35:00,40.94,40.95,40.87,40.93,259117.9441140164,22.9783,22.9839,22.939,22.9727,259117.9441
2010-04-30 15:40:00,40.92,40.92,40.8,40.81,248905.84670631803,22.9671,22.9671,22.8997,22.9054,248905.8467
2010-04-30 15:45:00,40.81,40.85,40.75,40.8,330041.5217147345,22.9054,22.9278,22.8717,22.8997,330041.5217
2010-04-30 15:50:00,40.8,40.81,40.69,40.71,490966.22152395913,22.8997,22.9054,22.838,22.8492,490966.2215
2010-04-30 15:55:00,40.7,40.72,40.57,40.62,849624.0601503759,22.8436,22.8548,22.7706,22.7987,849624.0602
2010-05-03 09:30:00,40.95,41.39,40.95,41.21,140612.7258444619,22.9839,23.2309,22.9839,23.1299,140612.7258
2010-05-03 09:35:00,41.21,41.29,41.01,41.08,77993.49119066322,23.1299,23.1748,23.0176,23.0569,77993.4912
2010-05-03 09:40:00,41.07,41.11,40.9,41.0,61945.90954999439,23.0513,23.0737,22.9559,23.012,61945.9095
2010-05-03 09:45:00,41.0,41.09,40.99,41.08,55885.9836157558,23.012,23.0625,23.0064,23.0569,55885.9836
2010-05-03 09:50:00,41.06,41.2,41.02,41.2,61833.68869936034,23.0457,23.1242,23.0232,23.1242,61833.6887
2010-05-03 09:55:00,41.2,41.2,41.12,41.12,26035.23734709909,23.1242,23.1242,23.0793,23.0793,26035.2373
2010-05-03 10:00:00,41.14,41.14,40.95,41.03,64526.98911457748,23.0906,23.0906,22.9839,23.0288,64526.9891
2010-05-03 10:05:00,41.04,41.19,41.03,41.17,30075.18796992481,23.0344,23.1186,23.0288,23.1074,30075.188
2010-05-03 10:10:00,41.17,41.25,41.16,41.18,33666.25519021434,23.1074,23.1523,23.1018,23.113,33666.2552
2010-05-03 10:15:00,41.18,41.19,41.08,41.09,31197.396476265287,23.113,23.1186,23.0569,23.0625,31197.3965
2010-05-03 10:20:00,41.09,41.18,41.08,41.17,22331.94927617552,23.0625,23.113,23.0569,23.1074,22331.9493
2010-05-03 10:25:00,41.16,41.18,41.05,41.06,20087.532263494555,23.1018,23.113,23.0401,23.0457,20087.5323
2010-05-03 10:30:00,41.06,41.1,41.02,41.04,38155.08921557625,23.0457,23.0681,23.0232,23.0344,38155.0892
2010-05-03 10:35:00,41.04,41.07,40.96,40.99,37930.64751430816,23.0344,23.0513,22.9895,23.0064,37930.6475
2010-05-03 10:40:00,40.97,41.0,40.93,40.93,34115.13859275053,22.9952,23.012,22.9727,22.9727,34115.1386
2010-05-03 10:45:00,40.93,40.93,40.67,40.73,100437.66131747278,22.9727,22.9727,22.8268,22.8604,100437.6613
2010-05-03 10:50:00,40.73,40.76,40.71,40.74,35686.2305016272,22.8604,22.8773,22.8492,22.8661,35686.2305
2010-05-03 10:55:00,40.74,40.75,40.66,40.66,24576.36628885647,22.8661,22.8717,22.8212,22.8212,24576.3663
2010-05-03 11:00:00,40.66,40.69,40.63,40.68,40736.16878015935,22.8212,22.838,22.8043,22.8324,40736.1688
2010-05-03 11:05:00,40.68,40.75,40.67,40.7,39389.518572550776,22.8324,22.8717,22.8268,22.8436,39389.5186
2010-05-03 11:10:00,40.68,40.78,40.68,40.71,28167.433509146,22.8324,22.8885,22.8324,22.8492,28167.4335
2010-05-03 11:15:00,40.71,40.8,40.71,40.75,46796.094714397936,22.8492,22.8997,22.8492,22.8717,46796.0947
2010-05-03 11:20:00,40.76,40.79,40.71,40.73,27718.550106609808,22.8773,22.8941,22.8492,22.8604,27718.5501
2010-05-03 11:25:00,40.75,40.77,40.72,40.74,31534.05902816743,22.8717,22.8829,22.8548,22.8661,31534.059
2010-05-03 11:30:00,40.74,40.76,40.64,40.64,30860.733924363147,22.8661,22.8773,22.8099,22.8099,30860.7339
2010-05-03 11:35:00,40.64,40.75,40.64,40.71,46796.094714397936,22.8099,22.8717,22.8099,22.8492,46796.0947
2010-05-03 11:40:00,40.71,40.77,40.71,40.77,23790.82033441813,22.8492,22.8829,22.8492,22.8829,23790.8203
2010-05-03 11:45:00,40.77,40.85,40.76,40.81,42868.36494220626,22.8829,22.9278,22.8773,22.9054,42868.3649
2010-05-03 11:50:00,40.82,40.84,40.76,40.83,33778.476040848385,22.911,22.9222,22.8773,22.9166,33778.476
2010-05-03 11:55:00,40.82,40.87,40.79,40.83,18628.66120525193,22.911,22.939,22.8941,22.9166,18628.6612
2010-05-03 12:00:00,40.83,40.83,40.76,40.79,18291.99865334979,22.9166,22.9166,22.8773,22.8941,18291.9987
2010-05-03 12:05:00,40.78,40.79,40.76,40.76,24913.02884075861,22.8885,22.8941,22.8773,22.8773,24913.0288
2010-05-03 12:10:00,40.77,40.83,40.74,40.77,60487.038491751766,22.8829,22.9166,22.8661,22.8829,60487.0385
2010-05-03 12:15:00,40.77,40.83,40.77,40.83,28952.97946358433,22.8829,22.9166,22.8829,22.9166,28952.9795
2010-05-03 12:20:00,40.83,40.92,40.82,40.92,162383.57086746718,22.9166,22.9671,22.911,22.9671,162383.5709
2010-05-03 12:25:00,40.92,41.03,40.92,40.98,156211.42408259457,22.9671,23.0288,22.9671,23.0008,156211.4241
2010-05-03 12:30:00,40.99,41.01,40.9,40.91,74065.76141847155,23.0064,23.0176,22.9559,22.9615,74065.7614
2010-05-03 12:35:00,40.91,41.06,40.88,41.06,540455.6166535742,22.9615,23.0457,22.9446,23.0457,540455.6167
2010-05-03 12:40:00,41.05,41.12,41.04,41.1,62619.234653798674,23.0401,23.0793,23.0344,23.0681,62619.2347
2010-05-03 12:45:00,41.11,41.13,41.05,41.08,56110.4253170239,23.0737,23.085,23.0401,23.0569,56110.4253
2010-05-03 12:50:00,41.08,41.08,40.96,41.04,81135.67500841655,23.0569,23.0569,22.9895,23.0344,81135.675
2010-05-03 12:55:00,41.05,41.13,41.03,41.12,52407.13724610032,23.0401,23.085,23.0288,23.0793,52407.1372
2010-05-03 13:00:00,41.12,41.12,41.02,41.02,46908.31556503198,23.0793,23.0793,23.0232,23.0232,46908.3156
2010-05-03 13:05:00,41.03,41.04,41.02,41.04,21434.18247110313,23.0288,23.0344,23.0232,23.0344,21434.1825
2010-05-03 13:10:00,41.04,41.05,41.04,41.04,31758.500729435527,23.0344,23.0401,23.0344,23.0344,31758.5007
2010-05-03 13:15:00,41.05,41.06,41.01,41.02,38042.8683649422,23.0401,23.0457,23.0176,23.0232,38042.8684
2010-05-03 13:20:00,41.02,41.05,41.01,41.05,34002.917742116486,23.0232,23.0401,23.0176,23.0401,34002.9177
2010-05-03 13:25:00,41.04,41.06,41.04,41.05,26147.458197733136,23.0344,23.0457,23.0344,23.0401,26147.4582
2010-05-03 13:30:00,41.05,41.06,41.02,41.02,26596.34160026933,23.0401,23.0457,23.0232,23.0232,26596.3416
2010-05-03 13:35:00,41.03,41.11,41.02,41.08,68679.16058803725,23.0288,23.0737,23.0232,23.0569,68679.1606
2010-05-03 13:40:00,41.08,41.12,41.02,41.04,109751.99192009876,23.0569,23.0793,23.0232,23.0344,109751.9919
2010-05-03 13:45:00,41.04,41.04,41.0,41.0,24913.02884075861,23.0344,23.0344,23.012,23.012,24913.0288
2010-05-03 13:50:00,40.99,41.03,40.95,40.96,24576.36628885647,23.0064,23.0288,22.9839,22.9895,24576.3663
2010-05-03 13:55:00,40.96,40.98,40.95,40.98,44215.01514981483,22.9895,23.0008,22.9839,23.0008,44215.0151
2010-05-03 14:00:00,40.98,40.98,40.94,40.94,28952.97946358433,23.0008,23.0008,22.9783,22.9783,28952.9795
2010-05-03 14:05:00,40.95,40.96,40.9,40.9,123218.49399618448,22.9839,22.9895,22.9559,22.9559,123218.494
2010-05-03 14:10:00,40.9,40.96,40.9,40.96,35349.56794972506,22.9559,22.9895,22.9559,22.9895,35349.5679
2010-05-03 14:15:00,40.96,41.02,40.96,41.01,59813.71338794748,22.9895,23.0232,22.9895,23.0176,59813.7134
2010-05-03 14:20:00,41.01,41.05,40.99,41.04,100213.21961620467,23.0176,23.0401,23.0064,23.0344,100213.2196
2010-05-03 14:25:00,41.03,41.05,41.01,41.05,45112.781954887214,23.0288,23.0401,23.0176,23.0401,45112.782
2010-05-03 14:30:00,41.05,41.08,41.01,41.04,72606.89036022892,23.0401,23.0569,23.0176,23.0344,72606.8904
2010-05-03 14:35:00,41.05,41.07,40.97,40.98,34339.580294018626,23.0401,23.0513,22.9952,23.0008,34339.5803
2010-05-03 14:40:00,40.99,41.0,40.96,40.97,78666.81629446751,23.0064,23.012,22.9895,22.9952,78666.8163
2010-05-03 14:45:00,40.97,40.97,40.95,40.97,53304.90405117271,22.9952,22.9952,22.9839,22.9952,53304.9041
2010-05-03 14:50:00,40.97,41.02,40.95,40.99,136011.67096846594,22.9952,23.0232,22.9839,23.0064,136011.671
2010-05-03 14:55:00,40.98,41.01,40.95,40.97,76871.28268432274,23.0008,23.0176,22.9839,22.9952,76871.2827
2010-05-03 15:00:00,40.98,40.98,40.88,40.88,59140.38828414319,23.0008,23.0008,22.9446,22.9446,59140.3883
2010-05-03 15:05:00,40.88,40.95,40.87,40.9,176298.9563460891,22.9446,22.9839,22.939,22.9559,176298.9563
2010-05-03 15:10:00,40.9,40.91,40.76,40.79,69015.8231399394,22.9559,22.9615,22.8773,22.8941,69015.8231
2010-05-03 15:15:00,40.79,40.84,40.76,40.76,83828.9754236337,22.8941,22.9222,22.8773,22.8773,83828.9754
2010-05-03 15:20:00,40.76,40.84,40.72,40.77,136797.21692290428,22.8773,22.9222,22.8548,22.8829,136797.2169
2010-05-03 15:25:00,40.77,40.77,40.66,40.7,115924.13870497138,22.8829,22.8829,22.8212,22.8436,115924.1387
2010-05-03 15:30:00,40.7,40.74,40.68,40.74,118168.55571765231,22.8436,22.8661,22.8324,22.8661,118168.5557
2010-05-03 15:35:00,40.75,40.78,40.7,40.7,93592.18942879589,22.8717,22.8885,22.8436,22.8436,93592.1894
2010-05-03 15:40:00,40.71,40.75,40.68,40.74,108517.56256312424,22.8492,22.8717,22.8324,22.8661,108517.5626
2010-05-03 15:45:00,40.74,40.8,40.74,40.78,251711.3679721692,22.8661,22.8997,22.8661,22.8885,251711.368
2010-05-03 15:50:00,40.78,40.8,40.72,40.75,352373.4709909101,22.8885,22.8997,22.8548,22.8717,352373.471
2010-05-03 15:55:00,40.76,40.82,40.72,40.78,486477.3874985972,22.8773,22.911,22.8548,22.8885,486477.3875
2010-05-04 09:30:00,40.16,40.29,40.11,40.22,105599.820446639,22.5405,22.6135,22.5125,22.5742,105599.8204
2010-05-04 09:35:00,40.22,40.28,39.81,39.9,152508.13601167095,22.5742,22.6079,22.3441,22.3946,152508.136
2010-05-04 09:40:00,39.89,40.11,39.65,39.65,170014.5887105824,22.389,22.5125,22.2543,22.2543,170014.5887
2010-05-04 09:45:00,39.65,39.7,39.52,39.65,157333.63258893503,22.2543,22.2823,22.1813,22.2543,157333.6326
2010-05-04 09:50:00,39.66,39.66,39.45,39.6,92357.76007182134,22.2599,22.2599,22.142,22.2262,92357.7601
2010-05-04 09:55:00,39.59,39.63,39.57,39.6,173268.9933789698,22.2206,22.2431,22.2094,22.2262,173268.9934
2010-05-04 10:00:00,39.62,39.8,39.59,39.77,261811.24452923352,22.2374,22.3385,22.2206,22.3216,261811.2445
2010-05-04 10:05:00,39.76,39.78,39.69,39.69,151161.4858040624,22.316,22.3272,22.2767,22.2767,151161.4858
2010-05-04 10:10:00,39.69,39.93,39.66,39.88,141173.83009763213,22.2767,22.4114,22.2599,22.3834,141173.8301
2010-05-04 10:15:00,39.88,39.88,39.76,39.78,85736.72988441252,22.3834,22.3834,22.316,22.3272,85736.7299
2010-05-04 10:20:00,39.77,39.82,39.72,39.8,122994.0522949164,22.3216,22.3497,22.2936,22.3385,122994.0523
2010-05-04 10:25:00,39.79,39.91,39.77,39.81,141734.93435080236,22.3329,22.4002,22.3216,22.3441,141734.9344
2010-05-04 10:30:00,39.81,39.82,39.58,39.6,95275.50218830658,22.3441,22.3497,22.215,22.2262,95275.5022
2010-05-04 10:35:00,39.65,39.65,39.42,39.52,224441.7012680956,22.2543,22.2543,22.1252,22.1813,224441.7013
2010-05-04 10:40:00,39.51,39.52,39.39,39.44,134103.91650768713,22.1757,22.1813,22.1083,22.1364,134103.9165
2010-05-04 10:45:00,39.43,39.56,39.4,39.52,99427.67366176636,22.1308,22.2038,22.114,22.1813,99427.6737
2010-05-04 10:50:00,39.51,39.65,39.5,39.65,80799.01245651442,22.1757,22.2543,22.1701,22.2543,80799.0125
2010-05-04 10:55:00,39.65,39.71,39.52,39.55,82931.20861856133,22.2543,22.288,22.1813,22.1982,82931.2086
2010-05-04 11:00:00,39.53,39.58,39.48,39.56,58130.40062843676,22.1869,22.215,22.1589,22.2038,58130.4006
2010-05-04 11:05:00,39.56,39.66,39.5,39.52,120974.07698350352,22.2038,22.2599,22.1701,22.1813,120974.077
2010-05-04 11:10:00,39.53,39.53,39.41,39.43,90337.78476040848,22.1869,22.1869,22.1196,22.1308,90337.7848
2010-05-04 11:15:00,39.42,39.48,39.42,39.48,41185.052182695545,22.1252,22.1589,22.1252,22.1589,41185.0522
2010-05-04 11:20:00,39.48,39.53,39.4,39.4,30972.9547749972,22.1589,22.1869,22.114,22.114,30972.9548
2010-05-04 11:25:00,39.4,39.42,39.32,39.36,55885.9836157558,22.114,22.1252,22.0691,22.0915,55885.9836
2010-05-04 11:30:00,39.35,39.51,39.34,39.47,56783.75042082819,22.0859,22.1757,22.0803,22.1533,56783.7504
2010-05-04 11:35:00,39.47,39.56,39.46,39.56,37706.20581304006,22.1533,22.2038,22.1476,22.2038,37706.2058
2010-05-04 11:40:00,39.56,39.7,39.56,39.66,81247.89585905061,22.2038,22.2823,22.2038,22.2599,81247.8959
2010-05-04 11:45:00,39.66,39.67,39.58,39.64,47806.08237010436,22.2599,22.2655,22.215,22.2487,47806.0824
2010-05-04 11:50:00,39.64,39.68,39.59,39.66,35686.2305016272,22.2487,22.2711,22.2206,22.2599,35686.2305
2010-05-04 11:55:00,39.66,39.68,39.66,39.66,29065.20031421838,22.2599,22.2711,22.2599,22.2599,29065.2003
2010-05-04 12:00:00,39.67,39.68,39.64,39.64,46683.87386376388,22.2655,22.2711,22.2487,22.2487,46683.8739
2010-05-04 12:05:00,39.64,39.65,39.56,39.61,46683.87386376388,22.2487,22.2543,22.2038,22.2318,46683.8739
2010-05-04 12:10:00,39.61,39.65,39.55,39.65,49264.95342834698,22.2318,22.2543,22.1982,22.2543,49264.9534
2010-05-04 12:15:00,39.65,39.67,39.56,39.56,61384.80529682415,22.2543,22.2655,22.2038,22.2038,61384.8053
2010-05-04 12:20:00,39.56,39.56,39.38,39.44,63629.2223095051,22.2038,22.2038,22.1027,22.1364,63629.2223
2010-05-04 12:25:00,39.45,39.51,39.35,39.49,31646.27987880148,22.142,22.1757,22.0859,22.1645,31646.2799
2010-05-04 12:30:00,39.5,39.6,39.45,39.55,40848.3896307934,22.1701,22.2262,22.142,22.1982,40848.3896
2010-05-04 12:35:00,39.54,39.63,39.54,39.63,33105.1509370441,22.1925,22.2431,22.1925,22.2431,33105.1509
2010-05-04 12:40:00,39.64,39.69,39.6,39.66,32656.26753450791,22.2487,22.2767,22.2262,22.2599,32656.2675
2010-05-04 12:45:00,39.65,39.8,39.65,39.79,32095.16328133767,22.2543,22.3385,22.2543,22.3329,32095.1633
2010-05-04 12:50:00,39.8,39.84,39.79,39.83,37369.54326113792,22.3385,22.3609,22.3329,22.3553,37369.5433
2010-05-04 12:55:00,39.83,39.84,39.77,39.81,30748.513073729097,22.3553,22.3609,22.3216,22.3441,30748.5131
2010-05-04 13:00:00,39.82,39.86,39.81,39.84,55885.9836157558,22.3497,22.3721,22.3441,22.3609,55885.9836
2010-05-04 13:05:00,39.84,39.86,39.82,39.82,46010.5487599596,22.3609,22.3721,22.3497,22.3497,46010.5488
2010-05-04 13:10:00,39.82,39.82,39.75,39.76,35461.78880035911,22.3497,22.3497,22.3104,22.316,35461.7888
2010-05-04 13:15:00,39.77,39.82,39.71,39.74,80237.90820334418,22.3216,22.3497,22.288,22.3048,80237.9082
2010-05-04 13:20:00,39.75,39.83,39.74,39.76,33890.69689148243,22.3104,22.3553,22.3048,22.316,33890.6969
2010-05-04 13:25:00,39.76,39.81,39.73,39.8,47581.64066883627,22.316,22.3441,22.2992,22.3385,47581.6407
2010-05-04 13:30:00,39.8,39.89,39.79,39.87,75973.51587925036,22.3385,22.389,22.3329,22.3778,75973.5159
2010-05-04 13:35:00,39.86,39.88,39.79,39.81,32656.26753450791,22.3721,22.3834,22.3329,22.3441,32656.2675
2010-05-04 13:40:00,39.81,39.85,39.81,39.81,42980.58579284031,22.3441,22.3665,22.3441,22.3441,42980.5858
2010-05-04 13:45:00,39.8,39.91,39.77,39.91,63180.33890696892,22.3385,22.4002,22.3216,22.4002,63180.3389
2010-05-04 13:50:00,39.91,39.91,39.8,39.84,50836.04533722365,22.4002,22.4002,22.3385,22.3609,50836.0453
2010-05-04 13:55:00,39.84,39.92,39.82,39.92,67556.95208169677,22.3609,22.4058,22.3497,22.4058,67556.9521
2010-05-04 14:00:00,39.9,39.92,39.78,39.82,134889.46246212546,22.3946,22.4058,22.3272,22.3497,134889.4625
2010-05-04 14:05:00,39.81,39.87,39.79,39.87,86971.15924138704,22.3441,22.3778,22.3329,22.3778,86971.1592
2010-05-04 14:10:00,39.87,39.87,39.83,39.86,42082.818987767925,22.3778,22.3778,22.3553,22.3721,42082.819
2010-05-04 14:15:00,39.87,39.87,39.78,39.8,64078.105712041295,22.3778,22.3778,22.3272,22.3385,64078.1057
2010-05-04 14:20:00,39.8,39.81,39.74,39.81,49152.73257771294,22.3385,22.3441,22.3048,22.3441,49152.7326
2010-05-04 14:25:00,39.8,39.87,39.79,39.82,61160.36359555605,22.3385,22.3778,22.3329,22.3497,61160.3636
2010-05-04 14:30:00,39.82,39.97,39.81,39.93,166535.74234092692,22.3497,22.4339,22.3441,22.4114,166535.7423
2010-05-04 14:35:00,39.94,40.03,39.92,39.93,96734.3732465492,22.417,22.4676,22.4058,22.4114,96734.3732
2010-05-04 14:40:00,39.93,39.97,39.92,39.93,72494.66950959488,22.4114,22.4339,22.4058,22.4114,72494.6695
2010-05-04 14:45:00,39.92,39.94,39.82,39.85,102233.19492761754,22.4058,22.417,22.3497,22.3665,102233.1949
2010-05-04 14:50:00,39.85,39.88,39.78,39.79,53080.46234990461,22.3665,22.3834,22.3272,22.3329,53080.4623
2010-05-04 14:55:00,39.78,39.79,39.63,39.63,125799.5735607676,22.3272,22.3329,22.2431,22.2431,125799.5736
2010-05-04 15:00:00,39.63,39.7,39.56,39.67,145326.0015710919,22.2431,22.2823,22.2038,22.2655,145326.0016
2010-05-04 15:05:00,39.67,39.69,39.64,39.65,157445.85343956907,22.2655,22.2767,22.2487,22.2543,157445.8534
2010-05-04 15:10:00,39.64,39.65,39.58,39.6,91796.6558186511,22.2487,22.2543,22.215,22.2262,91796.6558
2010-05-04 15:15:00,39.61,39.68,39.58,39.67,75187.96992481203,22.2318,22.2711,22.215,22.2655,75187.9699
2010-05-04 15:20:00,39.67,39.68,39.58,39.63,80574.57075524631,22.2655,22.2711,22.215,22.2431,80574.5708
2010-05-04 15:25:00,39.63,39.65,39.56,39.6,81696.7792615868,22.2431,22.2543,22.2038,22.2262,81696.7793
2010-05-04 15:30:00,39.59,39.62,39.56,39.56,66883.62697789249,22.2206,22.2374,22.2038,22.2038,66883.627
2010-05-04 15:35:00,39.56,39.56,39.47,39.48,74963.52822354394,22.2038,22.2038,22.1533,22.1589,74963.5282
2010-05-04 15:40:00,39.48,39.52,39.35,39.46,217259.5668275165,22.1589,22.1813,22.0859,22.1476,217259.5668
2010-05-04 15:45:00,39.44,39.56,39.41,39.54,236673.7739872068,22.1364,22.2038,22.1196,22.1925,236673.774
2010-05-04 15:50:00,39.54,39.68,39.5,39.67,273706.6546964426,22.1925,22.2711,22.1701,22.2655,273706.6547
2010-05-04 15:55:00,39.67,39.69,39.59,39.64,411064.9758725171,22.2655,22.2767,22.2206,22.2487,411064.9759
2010-05-05 09:30:00,39.09,39.37,38.91,39.29,172034.5640219953,21.94,22.0971,21.8389,22.0522,172034.564
2010-05-05 09:35:00,39.29,39.34,38.85,38.88,174727.8644372124,22.0522,22.0803,21.8053,21.8221,174727.8644
2010-05-05 09:40:00,38.88,39.48,38.83,39.47,127258.4446190102,21.8221,22.1589,21.794,22.1533,127258.4446
2010-05-05 09:45:00,39.45,39.48,39.34,39.41,45898.32790932555,22.142,22.1589,22.0803,22.1196,45898.3279
2010-05-05 09:50:00,39.4,39.42,39.12,39.35,73504.65716530131,22.114,22.1252,21.9568,22.0859,73504.6572
2010-05-05 09:55:00,39.35,39.49,39.32,39.43,144652.67646728762,22.0859,22.1645,22.0691,22.1308,144652.6765
2010-05-05 10:00:00,39.4,39.55,39.33,39.44,117383.009763214,22.114,22.1982,22.0747,22.1364,117383.0098
2010-05-05 10:05:00,39.44,39.62,39.41,39.47,200426.43923240932,22.1364,22.2374,22.1196,22.1533,200426.4392
2010-05-05 10:10:00,39.48,39.53,39.37,39.49,80350.12905397822,22.1589,22.1869,22.0971,22.1645,80350.1291
2010-05-05 10:15:00,39.5,39.69,39.41,39.65,116036.35955560542,22.1701,22.2767,22.1196,22.2543,116036.3596
2010-05-05 10:20:00,39.65,39.69,39.56,39.58,62731.45550443272,22.2543,22.2767,22.2038,22.215,62731.4555
2010-05-05 10:25:00,39.56,39.58,39.42,39.49,54090.45000561104,22.2038,22.215,22.1252,22.1645,54090.45
2010-05-05 10:30:00,39.48,39.49,39.38,39.4,122545.1688923802,22.1589,22.1645,22.1027,22.114,122545.1689
2010-05-05 10:35:00,39.4,39.46,39.34,39.35,76983.50353495679,22.114,22.1476,22.0803,22.0859,76983.5035
2010-05-05 10:40:00,39.34,39.53,39.34,39.5,129951.74503422737,22.0803,22.1869,22.0803,22.1701,129951.745
2010-05-05 10:45:00,39.49,39.69,39.49,39.65,155313.65727752214,22.1645,22.2767,22.1645,22.2543,155313.6573
2010-05-05 10:50:00,39.65,39.65,39.46,39.48,82257.88351475704,22.2543,22.2543,22.1476,22.1589,82257.8835
2010-05-05 10:55:00,39.49,39.6,39.48,39.55,82931.20861856133,22.1645,22.2262,22.1589,22.1982,82931.2086
2010-05-05 11:00:00,39.55,39.55,39.41,39.46,88766.69285153181,22.1982,22.1982,22.1196,22.1476,88766.6929
2010-05-05 11:05:00,39.45,39.48,39.29,39.36,122545.1688923802,22.142,22.1589,22.0522,22.0915,122545.1689
2010-05-05 11:10:00,39.36,39.47,39.32,39.47,55324.87936258557,22.0915,22.1533,22.0691,22.1533,55324.8794
2010-05-05 11:15:00,39.48,39.51,39.43,39.51,35012.90539782291,22.1589,22.1757,22.1308,22.1757,35012.9054
2010-05-05 11:20:00,39.51,39.58,39.47,39.47,62394.79295253057,22.1757,22.215,22.1533,22.1533,62394.793
2010-05-05 11:25:00,39.47,39.48,39.36,39.43,131186.17439120187,22.1533,22.1589,22.0915,22.1308,131186.1744
2010-05-05 11:30:00,39.43,39.44,39.31,39.32,33554.03433958029,22.1308,22.1364,22.0634,22.0691,33554.0343
2010-05-05 11:35:00,39.32,39.42,39.32,39.38,45225.00280552126,22.0691,22.1252,22.0691,22.1027,45225.0028
2010-05-05 11:40:00,39.36,39.45,39.33,39.42,74290.20311973964,22.0915,22.142,22.0747,22.1252,74290.2031
2010-05-05 11:45:00,39.42,39.53,39.4,39.5,107395.35405678376,22.1252,22.1869,22.114,22.1701,107395.3541
2010-05-05 11:50:00,39.5,39.55,39.42,39.48,78554.59544383346,22.1701,22.1982,22.1252,22.1589,78554.5954
2010-05-05 11:55:00,39.48,39.58,39.45,39.56,80574.57075524631,22.1589,22.215,22.142,22.2038,80574.5708
2010-05-05 12:00:00,39.57,39.65,39.53,39.56,104589.83279093256,22.2094,22.2543,22.1869,22.2038,104589.8328
2010-05-05 12:05:00,39.56,39.56,39.47,39.54,85512.28818314442,22.2038,22.2038,22.1533,22.1925,85512.2882
2010-05-05 12:10:00,39.54,39.56,39.43,39.45,90113.3430591404,22.1925,22.2038,22.1308,22.142,90113.3431
2010-05-05 12:15:00,39.45,39.48,39.4,39.45,133655.03310515094,22.142,22.1589,22.114,22.142,133655.0331
2010-05-05 12:20:00,39.46,39.51,39.34,39.38,90337.78476040848,22.1476,22.1757,22.0803,22.1027,90337.7848
2010-05-05 12:25:00,39.38,39.44,39.37,39.41,52631.57894736842,22.1027,22.1364,22.0971,22.1196,52631.5789
2010-05-05 12:30:00,39.41,39.43,39.36,39.42,41746.156435865785,22.1196,22.1308,22.0915,22.1252,41746.1564
2010-05-05 12:35:00,39.41,39.42,39.3,39.31,73167.99461339916,22.1196,22.1252,22.0578,22.0634,73167.9946
2010-05-05 12:40:00,39.32,39.32,39.1,39.1,63180.33890696892,22.0691,22.0691,21.9456,21.9456,63180.3389
2010-05-05 12:45:00,39.1,39.22,39.1,39.21,29177.42116485243,21.9456,22.0129,21.9456,22.0073,29177.4212
2010-05-05 12:50:00,39.2,39.24,39.2,39.21,90225.56390977444,22.0017,22.0242,22.0017,22.0073,90225.5639
2010-05-05 12:55:00,39.22,39.3,39.2,39.21,65088.09336774772,22.0129,22.0578,22.0017,22.0073,65088.0934
2010-05-05 13:00:00,39.21,39.24,39.14,39.2,88317.80944899561,22.0073,22.0242,21.968,22.0017,88317.8094
2010-05-05 13:05:00,39.2,39.25,39.2,39.21,103243.18258332396,22.0017,22.0298,22.0017,22.0073,103243.1826
2010-05-05 13:10:00,39.2,39.22,39.15,39.15,56334.867018292,22.0017,22.0129,21.9736,21.9736,56334.867
2010-05-05 13:15:00,39.15,39.23,39.15,39.22,71484.68185388845,21.9736,22.0185,21.9736,22.0129,71484.6819
2010-05-05 13:20:00,39.22,39.31,39.21,39.27,84614.52137807204,22.0129,22.0634,22.0073,22.041,84614.5214
2010-05-05 13:25:00,39.27,39.28,39.16,39.18,94938.83963640445,22.041,22.0466,21.9793,21.9905,94938.8396
2010-05-05 13:30:00,39.19,39.24,39.17,39.18,55773.76276512176,21.9961,22.0242,21.9849,21.9905,55773.7628
2010-05-05 13:35:00,39.18,39.24,39.14,39.24,67669.17293233082,21.9905,22.0242,21.968,22.0242,67669.1729
2010-05-05 13:40:00,39.24,39.25,39.2,39.23,21321.961620469083,22.0242,22.0298,22.0017,22.0185,21321.9616
2010-05-05 13:45:00,39.24,39.33,39.22,39.33,32656.26753450791,22.0242,22.0747,22.0129,22.0747,32656.2675
2010-05-05 13:50:00,39.32,39.38,39.28,39.37,89440.0179553361,22.0691,22.1027,22.0466,22.0971,89440.018
2010-05-05 13:55:00,39.36,39.39,39.28,39.28,157445.85343956907,22.0915,22.1083,22.0466,22.0466,157445.8534
2010-05-05 14:00:00,39.28,39.31,39.24,39.26,84053.4171249018,22.0466,22.0634,22.0242,22.0354,84053.4171
2010-05-05 14:05:00,39.25,39.32,39.23,39.29,47581.64066883627,22.0298,22.0691,22.0185,22.0522,47581.6407
2010-05-05 14:10:00,39.29,39.3,39.16,39.16,59364.829985411285,22.0522,22.0578,21.9793,21.9793,59364.83
2010-05-05 14:15:00,39.17,39.21,39.09,39.17,46683.87386376388,21.9849,22.0073,21.94,21.9849,46683.8739
2010-05-05 14:20:00,39.16,39.2,39.12,39.19,30748.513073729097,21.9793,22.0017,21.9568,21.9961,30748.5131
2010-05-05 14:25:00,39.2,39.22,39.14,39.15,98642.12770732802,22.0017,22.0129,21.968,21.9736,98642.1277
2010-05-05 14:30:00,39.15,39.17,39.08,39.14,104702.0536415666,21.9736,21.9849,21.9344,21.968,104702.0536
2010-05-05 14:35:00,39.14,39.14,38.99,38.99,89776.68050723824,21.968,21.968,21.8838,21.8838,89776.6805
2010-05-05 14:40:00,38.99,39.06,38.97,39.05,108629.78341375828,21.8838,21.9231,21.8726,21.9175,108629.7834
2010-05-05 14:45:00,39.04,39.06,38.9,38.9,142857.14285714284,21.9119,21.9231,21.8333,21.8333,142857.1429
2010-05-05 14:50:00,38.89,38.95,38.85,38.87,99203.23196049826,21.8277,21.8614,21.8053,21.8165,99203.232
2010-05-05 14:55:00,38.87,39.07,38.87,39.06,66659.1852766244,21.8165,21.9287,21.8165,21.9231,66659.1853
2010-05-05 15:00:00,39.06,39.09,38.99,39.05,86746.71754011895,21.9231,21.94,21.8838,21.9175,86746.7175
2010-05-05 15:05:00,39.06,39.15,38.99,39.15,84053.4171249018,21.9231,21.9736,21.8838,21.9736,84053.4171
2010-05-05 15:10:00,39.14,39.18,39.08,39.17,73280.21546403322,21.968,21.9905,21.9344,21.9849,73280.2155
2010-05-05 15:15:00,39.17,39.17,39.08,39.1,59701.49253731343,21.9849,21.9849,21.9344,21.9456,59701.4925
2010-05-05 15:20:00,39.1,39.24,39.08,39.21,120300.75187969924,21.9456,22.0242,21.9344,22.0073,120300.7519
2010-05-05 15:25:00,39.2,39.22,39.12,39.16,64975.87251711368,22.0017,22.0129,21.9568,21.9793,64975.8725
2010-05-05 15:30:00,39.16,39.19,39.07,39.07,66322.52272472225,21.9793,21.9961,21.9287,21.9287,66322.5227
2010-05-05 15:35:00,39.07,39.11,38.99,39.07,116597.46380877566,21.9287,21.9512,21.8838,21.9287,116597.4638
2010-05-05 15:40:00,39.07,39.11,39.04,39.07,107170.91235551564,21.9287,21.9512,21.9119,21.9287,107170.9124
2010-05-05 15:45:00,39.07,39.07,38.9,38.99,171585.68061945908,21.9287,21.9287,21.8333,21.8838,171585.6806
2010-05-05 15:50:00,38.99,39.1,38.99,39.09,136684.9960722702,21.8838,21.9456,21.8838,21.94,136684.9961
2010-05-05 15:55:00,39.09,39.15,39.08,39.15,282010.99764336215,21.94,21.9736,21.9344,21.9736,282010.9976
2010-05-06 09:30:00,39.01,39.08,38.94,38.95,86858.938390753,21.8951,21.9344,21.8558,21.8614,86858.9384
2010-05-06 09:35:00,38.97,39.06,38.73,38.75,89888.90135787228,21.8726,21.9231,21.7379,21.7491,89888.9014
2010-05-06 09:40:00,38.74,39.04,38.74,38.83,234317.1361238918,21.7435,21.9119,21.7435,21.794,234317.1361
2010-05-06 09:45:00,38.89,39.04,38.88,38.95,108517.56256312424,21.8277,21.9119,21.8221,21.8614,108517.5626
2010-05-06 09:50:00,38.96,39.01,38.78,38.85,92357.76007182134,21.867,21.8951,21.766,21.8053,92357.7601
2010-05-06 09:55:00,38.83,38.84,38.65,38.75,195825.3843564134,21.794,21.7997,21.693,21.7491,195825.3844
2010-05-06 10:00:00,38.75,38.89,38.7,38.81,119402.98507462686,21.7491,21.8277,21.7211,21.7828,119402.9851
2010-05-06 10:05:00,38.79,38.94,38.78,38.9,146223.76837616428,21.7716,21.8558,21.766,21.8333,146223.7684
2010-05-06 10:10:00,38.9,38.94,38.8,38.9,126809.56121647402,21.8333,21.8558,21.7772,21.8333,126809.5612
2010-05-06 10:15:00,38.91,39.1,38.86,39.07,131298.39524183594,21.8389,21.9456,21.8109,21.9287,131298.3952
2010-05-06 10:20:00,39.04,39.16,38.91,39.11,144652.67646728762,21.9119,21.9793,21.8389,21.9512,144652.6765
2010-05-06 10:25:00,39.12,39.12,38.83,38.84,148468.18538884525,21.9568,21.9568,21.794,21.7997,148468.1854
2010-05-06 10:30:00,38.83,38.9,38.75,38.76,71709.12355515655,21.794,21.8333,21.7491,21.7548,71709.1236
2010-05-06 10:35:00,38.76,38.77,38.63,38.67,102794.29918078778,21.7548,21.7604,21.6818,21.7042,102794.2992
2010-05-06 10:40:00,38.67,38.73,38.45,38.46,79564.58309953989,21.7042,21.7379,21.5808,21.5864,79564.5831
2010-05-06 10:45:00,38.46,38.46,38.2,38.21,185052.1826955448,21.5864,21.5864,21.4404,21.4461,185052.1827
2010-05-06 10:50:00,38.21,38.22,38.11,38.16,96061.04814274493,21.4461,21.4517,21.3899,21.418,96061.0481
2010-05-06 10:55:00,38.16,38.2,38.09,38.15,105487.59959600492,21.418,21.4404,21.3787,21.4124,105487.5996
2010-05-06 11:00:00,38.16,38.17,38.01,38.02,205027.4941084053,21.418,21.4236,21.3338,21.3394,205027.4941
2010-05-06 11:05:00,38.03,38.06,37.95,38.03,125126.2484569633,21.345,21.3619,21.3001,21.345,125126.2485
2010-05-06 11:10:00,38.02,38.04,37.86,37.96,129053.97822915496,21.3394,21.3506,21.2496,21.3057,129053.9782
2010-05-06 11:15:00,37.96,38.11,37.9,38.11,93704.41027942993,21.3057,21.3899,21.2721,21.3899,93704.4103
2010-05-06 11:20:00,38.11,38.24,38.11,38.23,76085.7367298844,21.3899,21.4629,21.3899,21.4573,76085.7367
2010-05-06 11:25:00,38.23,38.34,38.19,38.29,79676.80395017394,21.4573,21.519,21.4348,21.491,79676.804
2010-05-06 11:30:00,38.28,38.28,38.16,38.17,35686.2305016272,21.4853,21.4853,21.418,21.4236,35686.2305
2010-05-06 11:35:00,38.17,38.24,38.07,38.2,52182.69554483223,21.4236,21.4629,21.3675,21.4404,52182.6955
2010-05-06 11:40:00,38.2,38.23,38.1,38.17,41858.37728649983,21.4404,21.4573,21.3843,21.4236,41858.3773
2010-05-06 11:45:00,38.16,38.16,37.87,37.92,71933.56525642464,21.418,21.418,21.2552,21.2833,71933.5653
2010-05-06 11:50:00,37.92,37.94,37.82,37.92,104140.94938839636,21.2833,21.2945,21.2272,21.2833,104140.9494
2010-05-06 11:55:00,37.93,38.04,37.93,38.04,56559.30871956009,21.2889,21.3506,21.2889,21.3506,56559.3087
2010-05-06 12:00:00,38.04,38.23,38.04,38.21,105599.820446639,21.3506,21.4573,21.3506,21.4461,105599.8204
2010-05-06 12:05:00,38.21,38.29,38.17,38.2,145999.32667489618,21.4461,21.491,21.4236,21.4404,145999.3267
2010-05-06 12:10:00,38.21,38.42,38.19,38.37,92694.42262372348,21.4461,21.5639,21.4348,21.5359,92694.4226
2010-05-06 12:15:00,38.37,38.45,38.35,38.39,105936.48299854112,21.5359,21.5808,21.5246,21.5471,105936.483
2010-05-06 12:20:00,38.38,38.41,38.36,38.38,93255.52687689372,21.5415,21.5583,21.5302,21.5415,93255.5269
2010-05-06 12:25:00,38.38,38.4,38.33,38.39,130625.07013803165,21.5415,21.5527,21.5134,21.5471,130625.0701
2010-05-06 12:30:00,38.39,38.51,38.39,38.5,96846.59409718325,21.5471,21.6144,21.5471,21.6088,96846.5941
2010-05-06 12:35:00,38.49,38.5,38.4,38.43,78442.3745931994,21.6032,21.6088,21.5527,21.5695,78442.3746
2010-05-06 12:40:00,38.43,38.49,38.41,38.42,48254.96577264056,21.5695,21.6032,21.5583,21.5639,48254.9658
2010-05-06 12:45:00,38.42,38.44,38.32,38.34,131747.27864437213,21.5639,21.5751,21.5078,21.519,131747.2786
2010-05-06 12:50:00,38.35,38.41,38.19,38.41,179441.14016384244,21.5246,21.5583,21.4348,21.5583,179441.1402
2010-05-06 12:55:00,38.4,38.48,38.34,38.48,46571.65301312984,21.5527,21.5976,21.519,21.5976,46571.653
2010-05-06 13:00:00,38.47,38.54,38.43,38.53,50611.60363595556,21.592,21.6313,21.5695,21.6257,50611.6036
2010-05-06 13:05:00,38.54,38.56,38.42,38.5,62955.897205700814,21.6313,21.6425,21.5639,21.6088,62955.8972
2010-05-06 13:10:00,38.51,38.51,38.33,38.36,49489.39512961508,21.6144,21.6144,21.5134,21.5302,49489.3951
2010-05-06 13:15:00,38.36,38.39,38.25,38.31,76759.0618336887,21.5302,21.5471,21.4685,21.5022,76759.0618
2010-05-06 13:20:00,38.32,38.34,38.17,38.17,74851.30737290988,21.5078,21.519,21.4236,21.4236,74851.3074
2010-05-06 13:25:00,38.17,38.32,38.13,38.32,34900.68454718887,21.4236,21.5078,21.4012,21.5078,34900.6845
2010-05-06 13:30:00,38.33,38.33,38.21,38.23,27269.666704073614,21.5134,21.5134,21.4461,21.4573,27269.6667
2010-05-06 13:35:00,38.25,38.25,38.04,38.06,40848.3896307934,21.4685,21.4685,21.3506,21.3619,40848.3896
2010-05-06 13:40:00,38.05,38.06,37.96,38.04,65873.63932218606,21.3563,21.3619,21.3057,21.3506,65873.6393
2010-05-06 13:45:00,38.05,38.16,38.04,38.11,63853.6640107732,21.3563,21.418,21.3506,21.3899,63853.664
2010-05-06 13:50:00,38.1,38.14,38.09,38.12,66546.96442599034,21.3843,21.4068,21.3787,21.3955,66546.9644
2010-05-06 13:55:00,38.12,38.13,37.94,38.01,184378.85759174053,21.3955,21.4012,21.2945,21.3338,184378.8576
2010-05-06 14:00:00,38.02,38.13,38.02,38.06,134103.91650768713,21.3394,21.4012,21.3394,21.3619,134103.9165
2010-05-06 14:05:00,38.06,38.07,37.72,37.75,177982.2691055998,21.3619,21.3675,21.171,21.1879,177982.2691
2010-05-06 14:10:00,37.76,37.93,37.64,37.82,181124.45292335315,21.1935,21.2889,21.1261,21.2272,181124.4529
2010-05-06 14:15:00,37.82,37.94,37.59,37.64,118280.77656828638,21.2272,21.2945,21.0981,21.1261,118280.7766
2010-05-06 14:20:00,37.62,37.62,37.31,37.6,240601.50375939847,21.1149,21.1149,20.9409,21.1037,240601.5038
2010-05-06 14:25:00,37.6,37.7,37.4,37.44,106722.02895297944,21.1037,21.1598,20.9914,21.0139,106722.029
2010-05-06 14:30:00,37.44,37.45,37.24,37.24,101784.31152508136,21.0139,21.0195,20.9016,20.9016,101784.3115
2010-05-06 14:35:00,37.23,37.26,36.77,36.77,178094.48995623385,20.896,20.9128,20.6378,20.6378,178094.49
2010-05-06 14:40:00,36.78,36.93,35.64,35.73,330827.0676691729,20.6434,20.7276,20.0036,20.0541,330827.0677
2010-05-06 14:45:00,35.72,36.36,33.99,35.83,362697.7892492425,20.0485,20.4077,19.0775,20.1102,362697.7892
2010-05-06 14:50:00,35.82,37.46,35.74,36.37,238469.3075973516,20.1046,21.0251,20.0597,20.4133,238469.3076
2010-05-06 14:55:00,36.38,36.84,36.06,36.62,161710.24576366288,20.4189,20.6771,20.2393,20.5536,161710.2458
2010-05-06 15:00:00,36.67,36.92,36.16,36.68,192907.64223992816,20.5817,20.722,20.2955,20.5873,192907.6422
2010-05-06 15:05:00,36.71,37.41,35.64,37.27,333969.2514869263,20.6042,20.997,20.0036,20.9185,333969.2515
2010-05-06 15:10:00,37.3,37.42,36.92,36.99,254629.11008865444,20.9353,21.0027,20.722,20.7613,254629.1101
2010-05-06 15:15:00,36.99,37.4,36.75,36.89,162608.01256873526,20.7613,20.9914,20.6266,20.7052,162608.0126
2010-05-06 15:20:00,36.89,36.99,36.51,36.72,211199.640893278,20.7052,20.7613,20.4919,20.6098,211199.6409
2010-05-06 15:25:00,36.67,36.96,36.36,36.9,208730.7821793289,20.5817,20.7445,20.4077,20.7108,208730.7822
2010-05-06 15:30:00,36.92,37.3,36.87,37.21,254741.3309392885,20.722,20.9353,20.694,20.8848,254741.3309
2010-05-06 15:35:00,37.24,37.7,37.21,37.54,431489.1706879138,20.9016,21.1598,20.8848,21.07,431489.1707
2010-05-06 15:40:00,37.54,37.68,37.46,37.52,290764.22399281786,21.07,21.1486,21.0251,21.0588,290764.224
2010-05-06 15:45:00,37.48,37.9,37.33,37.71,320951.6328133767,21.0363,21.2721,20.9521,21.1654,320951.6328
2010-05-06 15:50:00,37.7,37.97,37.6,37.91,469419.81820222194,21.1598,21.3113,21.1037,21.2777,469419.8182
2010-05-06 15:55:00,37.91,37.92,37.45,37.52,638199.9775558298,21.2777,21.2833,21.0195,21.0588,638199.9776
2010-05-07 09:30:00,37.56,37.7,37.3,37.55,163505.77937380766,21.0812,21.1598,20.9353,21.0756,163505.7794
2010-05-07 09:35:00,37.49,37.73,37.36,37.52,348894.6246212546,21.0419,21.1766,20.969,21.0588,348894.6246
2010-05-07 09:40:00,37.52,38.08,37.49,37.95,190999.8877791493,21.0588,21.3731,21.0419,21.3001,190999.8878
2010-05-07 09:45:00,37.93,38.0,37.44,37.51,149253.73134328358,21.2889,21.3282,21.0139,21.0532,149253.7313
2010-05-07 09:50:00,37.52,37.79,37.52,37.63,117158.5680619459,21.0588,21.2103,21.0588,21.1205,117158.5681
2010-05-07 09:55:00,37.62,37.63,37.05,37.1,264055.66154191445,21.1149,21.1205,20.795,20.823,264055.6615
2010-05-07 10:00:00,37.11,37.19,36.52,36.54,302884.075861295,20.8287,20.8736,20.4975,20.5087,302884.0759
2010-05-07 10:05:00,36.54,36.69,36.45,36.62,382448.6589608349,20.5087,20.5929,20.4582,20.5536,382448.659
2010-05-07 10:10:00,36.62,36.8,36.48,36.55,197845.35966782627,20.5536,20.6547,20.4751,20.5143,197845.3597
2010-05-07 10:15:00,36.55,36.58,36.32,36.38,118617.43912018852,20.5143,20.5312,20.3853,20.4189,118617.4391
2010-05-07 10:20:00,36.39,36.39,35.96,36.01,214454.0455616653,20.4245,20.4245,20.1832,20.2113,214454.0456
2010-05-07 10:25:00,35.99,36.13,35.71,35.93,234878.2403770621,20.2,20.2786,20.0429,20.1664,234878.2404
2010-05-07 10:30:00,35.95,36.23,35.92,36.0,226573.8974301425,20.1776,20.3347,20.1607,20.2057,226573.8974
2010-05-07 10:35:00,35.98,36.2,35.91,36.09,358545.6177757827,20.1944,20.3179,20.1551,20.2562,358545.6178
2010-05-07 10:40:00,36.07,36.22,35.95,36.0,155313.65727752214,20.2449,20.3291,20.1776,20.2057,155313.6573
2010-05-07 10:45:00,36.0,36.28,35.97,36.2,129278.41993042309,20.2057,20.3628,20.1888,20.3179,129278.4199
2010-05-07 10:50:00,36.21,36.37,36.09,36.37,104253.1702390304,20.3235,20.4133,20.2562,20.4133,104253.1702
2010-05-07 10:55:00,36.35,36.44,36.29,36.35,153742.56536864548,20.4021,20.4526,20.3684,20.4021,153742.5654
2010-05-07 11:00:00,36.34,36.4,36.17,36.26,110761.97957580518,20.3965,20.4302,20.3011,20.3516,110761.9796
2010-05-07 11:05:00,36.26,36.78,36.24,36.75,164964.65043205026,20.3516,20.6434,20.3404,20.6266,164964.6504
2010-05-07 11:10:00,36.74,36.9,36.74,36.83,140163.8424419257,20.621,20.7108,20.621,20.6715,140163.8424
2010-05-07 11:15:00,36.82,37.27,36.81,37.01,297385.25418022665,20.6659,20.9185,20.6603,20.7725,297385.2542
2010-05-07 11:20:00,37.02,37.37,36.98,37.09,211199.640893278,20.7781,20.9746,20.7557,20.8174,211199.6409
2010-05-07 11:25:00,37.1,37.1,36.62,36.7,71933.56525642464,20.823,20.823,20.5536,20.5985,71933.5653
2010-05-07 11:30:00,36.7,36.71,36.35,36.4,116934.1263606778,20.5985,20.6042,20.4021,20.4302,116934.1264
2010-05-07 11:35:00,36.4,36.59,36.37,36.56,130737.29098866569,20.4302,20.5368,20.4133,20.52,130737.291
2010-05-07 11:40:00,36.56,36.89,36.55,36.88,73280.21546403322,20.52,20.7052,20.5143,20.6996,73280.2155
2010-05-07 11:45:00,36.88,37.11,36.87,37.02,89888.90135787228,20.6996,20.8287,20.694,20.7781,89888.9014
2010-05-07 11:50:00,37.02,37.02,36.71,36.87,81696.7792615868,20.7781,20.7781,20.6042,20.694,81696.7793
2010-05-07 11:55:00,36.86,37.02,36.8,36.99,58579.28403097295,20.6883,20.7781,20.6547,20.7613,58579.284
2010-05-07 12:00:00,36.98,37.03,36.83,36.95,103579.84513522612,20.7557,20.7838,20.6715,20.7389,103579.8451
2010-05-07 12:05:00,36.95,37.18,36.94,37.09,120412.97273033328,20.7389,20.8679,20.7332,20.8174,120412.9727
2010-05-07 12:10:00,37.08,37.14,36.97,37.09,131073.95354056783,20.8118,20.8455,20.7501,20.8174,131073.9535
2010-05-07 12:15:00,37.11,37.33,37.09,37.19,184603.29929300863,20.8287,20.9521,20.8174,20.8736,184603.2993
2010-05-07 12:20:00,37.18,37.28,37.03,37.03,124789.58590506116,20.8679,20.9241,20.7838,20.7838,124789.5859
2010-05-07 12:25:00,37.03,37.07,36.81,36.89,118617.43912018852,20.7838,20.8062,20.6603,20.7052,118617.4391
2010-05-07 12:30:00,36.89,36.93,36.67,36.74,72494.66950959488,20.7052,20.7276,20.5817,20.621,72494.6695
2010-05-07 12:35:00,36.74,36.95,36.72,36.79,99988.7779149366,20.621,20.7389,20.6098,20.6491,99988.7779
2010-05-07 12:40:00,36.82,37.01,36.82,36.89,90225.56390977444,20.6659,20.7725,20.6659,20.7052,90225.5639
2010-05-07 12:45:00,36.88,37.0,36.85,36.95,63629.2223095051,20.6996,20.7669,20.6827,20.7389,63629.2223
2010-05-07 12:50:00,36.95,37.0,36.77,36.86,63292.55975760296,20.7389,20.7669,20.6378,20.6883,63292.5598
2010-05-07 12:55:00,36.84,36.86,36.73,36.73,69801.36909437773,20.6771,20.6883,20.6154,20.6154,69801.3691
2010-05-07 13:00:00,36.7,36.86,36.7,36.8,48254.96577264056,20.5985,20.6883,20.5985,20.6547,48254.9658
2010-05-07 13:05:00,36.78,36.83,36.54,36.54,34339.580294018626,20.6434,20.6715,20.5087,20.5087,34339.5803
2010-05-07 13:10:00,36.54,36.65,36.45,36.55,90562.22646167658,20.5087,20.5705,20.4582,20.5143,90562.2265
2010-05-07 13:15:00,36.54,36.67,36.45,36.54,121086.29783413756,20.5087,20.5817,20.4582,20.5087,121086.2978
2010-05-07 13:20:00,36.56,36.61,36.52,36.53,48142.7449220065,20.52,20.548,20.4975,20.5031,48142.7449
2010-05-07 13:25:00,36.53,36.62,36.5,36.54,62507.01380316463,20.5031,20.5536,20.4863,20.5087,62507.0138
2010-05-07 13:30:00,36.53,36.77,36.49,36.75,59589.271686679385,20.5031,20.6378,20.4807,20.6266,59589.2717
2010-05-07 13:35:00,36.75,36.79,36.66,36.75,51958.25384356413,20.6266,20.6491,20.5761,20.6266,51958.2538
2010-05-07 13:40:00,36.75,36.94,36.71,36.94,126585.11951520592,20.6266,20.7332,20.6042,20.7332,126585.1195
2010-05-07 13:45:00,36.95,36.96,36.85,36.91,140949.38839636403,20.7389,20.7445,20.6827,20.7164,140949.3884
2010-05-07 13:50:00,36.89,36.9,36.74,36.75,72719.11121086297,20.7052,20.7108,20.621,20.6266,72719.1112
2010-05-07 13:55:00,36.76,36.86,36.68,36.78,41409.49388396364,20.6322,20.6883,20.5873,20.6434,41409.4939
2010-05-07 14:00:00,36.78,36.83,36.69,36.73,61721.46784872629,20.6434,20.6715,20.5929,20.6154,61721.4678
2010-05-07 14:05:00,36.77,36.81,36.7,36.75,122320.7271911121,20.6378,20.6603,20.5985,20.6266,122320.7272
2010-05-07 14:10:00,36.75,36.77,36.59,36.63,117383.009763214,20.6266,20.6378,20.5368,20.5592,117383.0098
2010-05-07 14:15:00,36.63,36.82,36.62,36.8,62170.35125126248,20.5592,20.6659,20.5536,20.6547,62170.3513
2010-05-07 14:20:00,36.8,36.82,36.67,36.68,60711.48019301986,20.6547,20.6659,20.5817,20.5873,60711.4802
2010-05-07 14:25:00,36.67,36.69,36.54,36.54,135001.6833127595,20.5817,20.5929,20.5087,20.5087,135001.6833
2010-05-07 14:30:00,36.54,36.64,36.54,36.61,163169.1168219055,20.5087,20.5649,20.5087,20.548,163169.1168
2010-05-07 14:35:00,36.61,36.65,36.54,36.62,59701.49253731343,20.548,20.5705,20.5087,20.5536,59701.4925
2010-05-07 14:40:00,36.61,36.8,36.59,36.69,65200.31421838177,20.548,20.6547,20.5368,20.5929,65200.3142
2010-05-07 14:45:00,36.69,36.69,36.54,36.56,198406.46392099647,20.5929,20.5929,20.5087,20.52,198406.4639
2010-05-07 14:50:00,36.56,36.57,36.41,36.45,200201.99753114127,20.52,20.5256,20.4358,20.4582,200201.9975
2010-05-07 14:55:00,36.47,36.59,36.45,36.56,111098.64212770732,20.4694,20.5368,20.4582,20.52,111098.6421
2010-05-07 15:00:00,36.55,36.58,36.44,36.48,146897.09347996858,20.5143,20.5312,20.4526,20.4751,146897.0935
2010-05-07 15:05:00,36.49,36.57,36.31,36.33,129727.30333295926,20.4807,20.5256,20.3796,20.3909,129727.3033
2010-05-07 15:10:00,36.33,36.36,36.22,36.27,173381.21422960385,20.3909,20.4077,20.3291,20.3572,173381.2142
2010-05-07 15:15:00,36.27,36.47,36.17,36.43,321288.29536527884,20.3572,20.4694,20.3011,20.447,321288.2954
2010-05-07 15:20:00,36.42,36.43,36.3,36.34,349680.17057569296,20.4414,20.447,20.374,20.3965,349680.1706
2010-05-07 15:25:00,36.33,36.33,36.14,36.19,195488.72180451127,20.3909,20.3909,20.2842,20.3123,195488.7218
2010-05-07 15:30:00,36.2,36.23,35.96,36.05,237010.4365391089,20.3179,20.3347,20.1832,20.2337,237010.4365
2010-05-07 15:35:00,36.04,36.11,35.98,36.07,372236.56155313656,20.2281,20.2674,20.1944,20.2449,372236.5616
2010-05-07 15:40:00,36.07,36.32,36.06,36.22,231511.61485804064,20.2449,20.3853,20.2393,20.3291,231511.6149
2010-05-07 15:45:00,36.22,36.23,36.07,36.18,307485.1307372909,20.3291,20.3347,20.2449,20.3067,307485.1307
2010-05-07 15:50:00,36.19,36.19,36.09,36.12,410279.4299180788,20.3123,20.3123,20.2562,20.273,410279.4299
2010-05-07 15:55:00,36.13,36.32,36.11,36.26,552238.8059701492,20.2786,20.3853,20.2674,20.3516,552238.806
2010-05-10 09:30:00,38.03,39.31,38.03,39.16,530916.8443496801,21.345,22.0634,21.345,21.9793,530916.8443
2010-05-10 09:35:00,39.15,39.39,38.95,39.33,264504.54494445067,21.9736,22.1083,21.8614,22.0747,264504.5449
2010-05-10 09:40:00,39.34,39.6,39.32,39.56,278868.81382560875,22.0803,22.2262,22.0691,22.2038,278868.8138
2010-05-10 09:45:00,39.56,39.65,39.4,39.42,275053.3049040512,22.2038,22.2543,22.114,22.1252,275053.3049
2010-05-10 09:50:00,39.43,39.49,39.32,39.42,423184.8277409943,22.1308,22.1645,22.0691,22.1252,423184.8277
2010-05-10 09:55:00,39.41,39.53,39.35,39.42,255751.31859499493,22.1196,22.1869,22.0859,22.1252,255751.3186
2010-05-10 10:00:00,39.41,39.45,39.36,39.41,168106.8342498036,22.1196,22.142,22.0915,22.1196,168106.8342
2010-05-10 10:05:00,39.4,39.61,39.4,39.58,237908.20334418133,22.114,22.2318,22.114,22.215,237908.2033
2010-05-10 10:10:00,39.59,39.96,39.55,39.88,266300.0785545954,22.2206,22.4283,22.1982,22.3834,266300.0786
2010-05-10 10:15:00,39.88,39.91,39.77,39.8,191560.9920323196,22.3834,22.4002,22.3216,22.3385,191560.992
2010-05-10 10:20:00,39.79,39.89,39.73,39.79,183144.428234766,22.3329,22.389,22.2992,22.3329,183144.4282
2010-05-10 10:25:00,39.79,39.83,39.5,39.5,141510.49264953428,22.3329,22.3553,22.1701,22.1701,141510.4926
2010-05-10 10:30:00,39.52,39.65,39.5,39.65,109976.43362136684,22.1813,22.2543,22.1701,22.2543,109976.4336
2010-05-10 10:35:00,39.64,39.67,39.56,39.63,111884.18808214566,22.2487,22.2655,22.2038,22.2431,111884.1881
2010-05-10 10:40:00,39.64,39.65,39.41,39.43,107619.79575805184,22.2487,22.2543,22.1196,22.1308,107619.7958
2010-05-10 10:45:00,39.44,39.46,39.38,39.46,97968.80260352373,22.1364,22.1476,22.1027,22.1476,97968.8026
2010-05-10 10:50:00,39.46,39.63,39.37,39.61,62507.01380316463,22.1476,22.2431,22.0971,22.2318,62507.0138
2010-05-10 10:55:00,39.61,39.65,39.53,39.61,74626.86567164179,22.2318,22.2543,22.1869,22.2318,74626.8657
2010-05-10 11:00:00,39.61,39.68,39.59,39.62,154528.1113230838,22.2318,22.2711,22.2206,22.2374,154528.1113
2010-05-10 11:05:00,39.64,39.64,39.52,39.54,83155.65031982942,22.2487,22.2487,22.1813,22.1925,83155.6503
2010-05-10 11:10:00,39.54,39.58,39.53,39.54,38379.53091684435,22.1925,22.215,22.1869,22.1925,38379.5309
2010-05-10 11:15:00,39.53,39.59,39.44,39.57,86858.938390753,22.1869,22.2206,22.1364,22.2094,86858.9384
2010-05-10 11:20:00,39.57,39.6,39.46,39.47,90337.78476040848,22.2094,22.2262,22.1476,22.1533,90337.7848
2010-05-10 11:25:00,39.47,39.54,39.47,39.52,71596.9027045225,22.1533,22.1925,22.1533,22.1813,71596.9027
2010-05-10 11:30:00,39.52,39.54,39.46,39.49,71933.56525642464,22.1813,22.1925,22.1476,22.1645,71933.5653
2010-05-10 11:35:00,39.49,39.63,39.48,39.6,80686.79160588037,22.1645,22.2431,22.1589,22.2262,80686.7916
2010-05-10 11:40:00,39.6,39.62,39.4,39.43,158119.17854337336,22.2262,22.2374,22.114,22.1308,158119.1785
2010-05-10 11:45:00,39.42,39.46,39.41,39.43,43990.57344854674,22.1252,22.1476,22.1196,22.1308,43990.5734
2010-05-10 11:50:00,39.45,39.52,39.42,39.49,98866.56940859611,22.142,22.1813,22.1252,22.1645,98866.5694
2010-05-10 11:55:00,39.49,39.51,39.4,39.4,50723.824486589605,22.1645,22.1757,22.114,22.114,50723.8245
2010-05-10 12:00:00,39.41,39.41,39.23,39.25,82145.662664123,22.1196,22.1196,22.0185,22.0298,82145.6627
2010-05-10 12:05:00,39.26,39.3,39.17,39.3,101110.98642127706,22.0354,22.0578,21.9849,22.0578,101110.9864
2010-05-10 12:10:00,39.3,39.34,39.24,39.27,91908.87666928516,22.0578,22.0803,22.0242,22.041,91908.8767
2010-05-10 12:15:00,39.3,39.31,39.17,39.2,57569.29637526653,22.0578,22.0634,21.9849,22.0017,57569.2964
2010-05-10 12:20:00,39.2,39.24,39.16,39.2,69801.36909437773,22.0017,22.0242,21.9793,22.0017,69801.3691
2010-05-10 12:25:00,39.2,39.24,39.08,39.1,74065.76141847155,22.0017,22.0242,21.9344,21.9456,74065.7614
2010-05-10 12:30:00,39.09,39.11,39.02,39.08,71260.24015262035,21.94,21.9512,21.9007,21.9344,71260.2402
2010-05-10 12:35:00,39.09,39.19,39.08,39.13,42868.36494220626,21.94,21.9961,21.9344,21.9624,42868.3649
2010-05-10 12:40:00,39.14,39.15,39.02,39.05,36135.113904163394,21.968,21.9736,21.9007,21.9175,36135.1139
2010-05-10 12:45:00,39.05,39.09,39.04,39.04,20199.753114128605,21.9175,21.94,21.9119,21.9119,20199.7531
2010-05-10 12:50:00,39.04,39.2,39.03,39.16,35237.34709909101,21.9119,22.0017,21.9063,21.9793,35237.3471
2010-05-10 12:55:00,39.15,39.18,39.07,39.07,16833.12759510717,21.9736,21.9905,21.9287,21.9287,16833.1276
2010-05-10 13:00:00,39.08,39.09,38.97,38.98,39838.40197508697,21.9344,21.94,21.8726,21.8782,39838.402
2010-05-10 13:05:00,38.97,38.99,38.66,38.69,90225.56390977444,21.8726,21.8838,21.6986,21.7155,90225.5639
2010-05-10 13:10:00,38.69,38.83,38.67,38.7,102120.9740769835,21.7155,21.794,21.7042,21.7211,102120.9741
2010-05-10 13:15:00,38.69,38.75,38.59,38.73,147458.1977331388,21.7155,21.7491,21.6593,21.7379,147458.1977
2010-05-10 13:20:00,38.72,38.74,38.66,38.69,102682.07833015372,21.7323,21.7435,21.6986,21.7155,102682.0783
2010-05-10 13:25:00,38.7,38.72,38.61,38.69,112445.2923353159,21.7211,21.7323,21.6706,21.7155,112445.2923
2010-05-10 13:30:00,38.69,38.71,38.65,38.69,93592.18942879589,21.7155,21.7267,21.693,21.7155,93592.1894
2010-05-10 13:35:00,38.69,38.74,38.64,38.65,86858.938390753,21.7155,21.7435,21.6874,21.693,86858.9384
2010-05-10 13:40:00,38.65,38.66,38.42,38.45,111210.86297834136,21.693,21.6986,21.5639,21.5808,111210.863
2010-05-10 13:45:00,38.45,38.54,38.42,38.5,111210.86297834136,21.5808,21.6313,21.5639,21.6088,111210.863
2010-05-10 13:50:00,38.5,38.61,38.5,38.58,57008.19212209628,21.6088,21.6706,21.6088,21.6537,57008.1921
2010-05-10 13:55:00,38.57,38.91,38.52,38.53,49938.27853215127,21.6481,21.8389,21.62,21.6257,49938.2785
2010-05-10 14:00:00,38.53,38.6,38.42,38.58,83492.31287173157,21.6257,21.6649,21.5639,21.6537,83492.3129
2010-05-10 14:05:00,38.57,38.71,38.57,38.69,47469.41981820222,21.6481,21.7267,21.6481,21.7155,47469.4198
2010-05-10 14:10:00,38.72,38.79,38.66,38.78,55885.9836157558,21.7323,21.7716,21.6986,21.766,55885.9836
2010-05-10 14:15:00,38.79,38.8,38.71,38.75,49377.17427898103,21.7716,21.7772,21.7267,21.7491,49377.1743
2010-05-10 14:20:00,38.75,38.96,38.75,38.96,57793.73807653462,21.7491,21.867,21.7491,21.867,57793.7381
2010-05-10 14:25:00,38.95,38.95,38.79,38.82,43653.91089664459,21.8614,21.8614,21.7716,21.7884,43653.9109
2010-05-10 14:30:00,38.83,38.87,38.82,38.85,42419.48153967007,21.794,21.8165,21.7884,21.8053,42419.4815
2010-05-10 14:35:00,38.86,38.93,38.76,38.76,53192.68320053866,21.8109,21.8502,21.7548,21.7548,53192.6832
2010-05-10 14:40:00,38.75,38.83,38.73,38.79,66995.84782852653,21.7491,21.794,21.7379,21.7716,66995.8478
2010-05-10 14:45:00,38.79,38.8,38.75,38.77,32431.82583323981,21.7716,21.7772,21.7491,21.7604,32431.8258
2010-05-10 14:50:00,38.76,38.88,38.76,38.84,74402.4239703737,21.7548,21.8221,21.7548,21.7997,74402.424
2010-05-10 14:55:00,38.83,38.94,38.83,38.94,50723.824486589605,21.794,21.8558,21.794,21.8558,50723.8245
2010-05-10 15:00:00,38.94,38.95,38.79,38.79,66434.7435753563,21.8558,21.8614,21.7716,21.7716,66434.7436
2010-05-10 15:05:00,38.78,38.83,38.65,38.66,86522.27583885085,21.766,21.794,21.693,21.6986,86522.2758
2010-05-10 15:10:00,38.67,38.77,38.66,38.75,66098.08102345416,21.7042,21.7604,21.6986,21.7491,66098.081
2010-05-10 15:15:00,38.75,38.81,38.72,38.81,51621.59129166199,21.7491,21.7828,21.7323,21.7828,51621.5913
2010-05-10 15:20:00,38.8,38.97,38.8,38.97,96622.15239591515,21.7772,21.8726,21.7772,21.8726,96622.1524
2010-05-10 15:25:00,38.97,39.0,38.92,38.93,159914.7121535181,21.8726,21.8895,21.8446,21.8502,159914.7122
2010-05-10 15:30:00,38.93,38.94,38.83,38.83,122545.1688923802,21.8502,21.8558,21.794,21.794,122545.1689
2010-05-10 15:35:00,38.83,38.92,38.78,38.91,143081.58455841095,21.794,21.8446,21.766,21.8389,143081.5846
2010-05-10 15:40:00,38.92,38.98,38.88,38.91,153405.90281674336,21.8446,21.8782,21.8221,21.8389,153405.9028
2010-05-10 15:45:00,38.92,39.04,38.92,39.03,263157.8947368421,21.8446,21.9119,21.8446,21.9063,263157.8947
2010-05-10 15:50:00,39.03,39.28,39.03,39.2,532263.4945572887,21.9063,22.0466,21.9063,22.0017,532263.4946
2010-05-10 15:55:00,39.2,39.35,39.19,39.31,813376.7253955784,22.0017,22.0859,21.9961,22.0634,813376.7254
2010-05-11 09:30:00,38.58,38.61,38.37,38.54,133655.03310515094,21.6537,21.6706,21.5359,21.6313,133655.0331
2010-05-11 09:35:00,38.54,38.62,38.41,38.48,69576.92739310964,21.6313,21.6762,21.5583,21.5976,69576.9274
2010-05-11 09:40:00,38.47,38.82,38.35,38.58,108854.22511502636,21.592,21.7884,21.5246,21.6537,108854.2251
2010-05-11 09:45:00,38.61,38.95,38.61,38.75,75300.19077544607,21.6706,21.8614,21.6706,21.7491,75300.1908
2010-05-11 09:50:00,38.77,38.97,38.75,38.84,114128.6050948266,21.7604,21.8726,21.7491,21.7997,114128.6051
2010-05-11 09:55:00,38.83,38.9,38.72,38.84,69015.8231399394,21.794,21.8333,21.7323,21.7997,69015.8231
2010-05-11 10:00:00,38.82,38.85,38.58,38.64,80462.34990461227,21.7884,21.8053,21.6537,21.6874,80462.3499
2010-05-11 10:05:00,38.66,38.67,38.58,38.61,68679.16058803725,21.6986,21.7042,21.6537,21.6706,68679.1606
2010-05-11 10:10:00,38.61,38.66,38.55,38.64,64190.32656267534,21.6706,21.6986,21.6369,21.6874,64190.3266
2010-05-11 10:15:00,38.65,38.65,38.56,38.58,88878.91370216585,21.693,21.693,21.6425,21.6537,88878.9137
2010-05-11 10:20:00,38.59,38.74,38.58,38.62,129727.30333295926,21.6593,21.7435,21.6537,21.6762,129727.3033
2010-05-11 10:25:00,38.64,38.67,38.59,38.64,98978.79025923015,21.6874,21.7042,21.6593,21.6874,98978.7903
2010-05-11 10:30:00,38.64,38.64,38.5,38.52,80911.23330714846,21.6874,21.6874,21.6088,21.62,80911.2333
2010-05-11 10:35:00,38.54,38.62,38.51,38.59,84053.4171249018,21.6313,21.6762,21.6144,21.6593,84053.4171
2010-05-11 10:40:00,38.61,38.63,38.5,38.52,100325.44046683871,21.6706,21.6818,21.6088,21.62,100325.4405
2010-05-11 10:45:00,38.52,38.58,38.48,38.5,79452.36224890585,21.62,21.6537,21.5976,21.6088,79452.3622
2010-05-11 10:50:00,38.51,38.52,38.39,38.44,124789.58590506116,21.6144,21.62,21.5471,21.5751,124789.5859
2010-05-11 10:55:00,38.43,38.46,38.4,38.42,76422.39928178655,21.5695,21.5864,21.5527,21.5639,76422.3993
2010-05-11 11:00:00,38.42,38.57,38.41,38.55,51060.48703849175,21.5639,21.6481,21.5583,21.6369,51060.487
2010-05-11 11:05:00,38.54,38.59,38.54,38.56,70923.57760071821,21.6313,21.6593,21.6313,21.6425,70923.5776
2010-05-11 11:10:00,38.56,38.71,38.56,38.7,124116.26080125688,21.6425,21.7267,21.6425,21.7211,124116.2608
2010-05-11 11:15:00,38.7,38.75,38.64,38.75,137582.7628773426,21.7211,21.7491,21.6874,21.7491,137582.7629
2010-05-11 11:20:00,38.76,38.77,38.64,38.65,129727.30333295926,21.7548,21.7604,21.6874,21.693,129727.3033
2010-05-11 11:25:00,38.64,38.67,38.62,38.65,72943.55291213107,21.6874,21.7042,21.6762,21.693,72943.5529
2010-05-11 11:30:00,38.65,38.66,38.56,38.66,63853.6640107732,21.693,21.6986,21.6425,21.6986,63853.664
2010-05-11 11:35:00,38.63,38.79,38.62,38.75,94041.07283133206,21.6818,21.7716,21.6762,21.7491,94041.0728
2010-05-11 11:40:00,38.75,38.91,38.71,38.85,93479.96857816182,21.7491,21.8389,21.7267,21.8053,93479.9686
2010-05-11 11:45:00,38.85,38.85,38.75,38.79,79340.1413982718,21.8053,21.8053,21.7491,21.7716,79340.1414
2010-05-11 11:50:00,38.79,38.93,38.79,38.91,83267.87117046346,21.7716,21.8502,21.7716,21.8389,83267.8712
2010-05-11 11:55:00,38.91,38.95,38.8,38.84,82706.76691729322,21.8389,21.8614,21.7772,21.7997,82706.7669
2010-05-11 12:00:00,38.83,38.97,38.82,38.95,52294.91639546627,21.794,21.8726,21.7884,21.8614,52294.9164
2010-05-11 12:05:00,38.95,39.07,38.91,39.07,82594.54606665918,21.8614,21.9287,21.8389,21.9287,82594.5461
2010-05-11 12:10:00,39.07,39.15,39.04,39.06,57905.95892716866,21.9287,21.9736,21.9119,21.9231,57905.9589
2010-05-11 12:15:00,39.04,39.09,38.99,38.99,78217.93289193131,21.9119,21.94,21.8838,21.8838,78217.9329
2010-05-11 12:20:00,38.99,39.03,38.93,39.0,59925.934238581525,21.8838,21.9063,21.8502,21.8895,59925.9342
2010-05-11 12:25:00,38.99,38.99,38.94,38.96,38716.19346874649,21.8838,21.8838,21.8558,21.867,38716.1935
2010-05-11 12:30:00,38.96,38.99,38.88,38.89,74290.20311973964,21.867,21.8838,21.8221,21.8277,74290.2031
2010-05-11 12:35:00,38.89,38.91,38.84,38.85,42756.14409157221,21.8277,21.8389,21.7997,21.8053,42756.1441
2010-05-11 12:40:00,38.86,38.99,38.84,38.91,76646.84098305464,21.8109,21.8838,21.7997,21.8389,76646.841
2010-05-11 12:45:00,38.9,39.04,38.88,39.03,69801.36909437773,21.8333,21.9119,21.8221,21.9063,69801.3691
2010-05-11 12:50:00,39.03,39.13,39.02,39.1,58579.28403097295,21.9063,21.9624,21.9007,21.9456,58579.284
2010-05-11 12:55:00,39.1,39.11,39.07,39.07,39277.29772191673,21.9456,21.9512,21.9287,21.9287,39277.2977
2010-05-11 13:00:00,39.07,39.08,38.92,38.93,60935.92189428795,21.9287,21.9344,21.8446,21.8502,60935.9219
2010-05-11 13:05:00,38.94,39.02,38.92,39.01,87307.82179328919,21.8558,21.9007,21.8446,21.8951,87307.8218
2010-05-11 13:10:00,39.01,39.05,38.96,38.96,57008.19212209628,21.8951,21.9175,21.867,21.867,57008.1921
2010-05-11 13:15:00,38.96,38.99,38.92,38.92,31197.396476265287,21.867,21.8838,21.8446,21.8446,31197.3965
2010-05-11 13:20:00,38.92,39.0,38.91,39.0,46010.5487599596,21.8446,21.8895,21.8389,21.8895,46010.5488
2010-05-11 13:25:00,38.99,39.03,38.97,39.03,56559.30871956009,21.8838,21.9063,21.8726,21.9063,56559.3087
2010-05-11 13:30:00,39.03,39.1,39.03,39.07,99652.11536303443,21.9063,21.9456,21.9063,21.9287,99652.1154
2010-05-11 13:35:00,39.07,39.09,39.0,39.06,61721.46784872629,21.9287,21.94,21.8895,21.9231,61721.4678
2010-05-11 13:40:00,39.07,39.19,39.03,39.14,70811.35675008416,21.9287,21.9961,21.9063,21.968,70811.3568
2010-05-11 13:45:00,39.14,39.28,39.12,39.21,152283.69431040288,21.968,22.0466,21.9568,22.0073,152283.6943
2010-05-11 13:50:00,39.21,39.23,39.11,39.12,43653.91089664459,22.0073,22.0185,21.9512,21.9568,43653.9109
2010-05-11 13:55:00,39.12,39.15,39.03,39.05,74739.08652227583,21.9568,21.9736,21.9063,21.9175,74739.0865
2010-05-11 14:00:00,39.05,39.1,39.04,39.08,36920.65985860173,21.9175,21.9456,21.9119,21.9344,36920.6599
2010-05-11 14:05:00,39.08,39.09,38.92,38.95,64078.105712041295,21.9344,21.94,21.8446,21.8614,64078.1057
2010-05-11 14:10:00,38.94,38.95,38.79,38.83,126024.01526203568,21.8558,21.8614,21.7716,21.794,126024.0153
2010-05-11 14:15:00,38.83,38.85,38.59,38.66,71260.24015262035,21.794,21.8053,21.6593,21.6986,71260.2402
2010-05-11 14:20:00,38.66,38.78,38.63,38.74,69913.58994501177,21.6986,21.766,21.6818,21.7435,69913.5899
2010-05-11 14:25:00,38.74,38.75,38.63,38.67,32207.38413197172,21.7435,21.7491,21.6818,21.7042,32207.3841
2010-05-11 14:30:00,38.66,38.66,38.52,38.59,96846.59409718325,21.6986,21.6986,21.62,21.6593,96846.5941
2010-05-11 14:35:00,38.59,38.6,38.51,38.57,87083.38009202109,21.6593,21.6649,21.6144,21.6481,87083.3801
2010-05-11 14:40:00,38.55,38.56,38.48,38.52,80911.23330714846,21.6369,21.6425,21.5976,21.62,80911.2333
2010-05-11 14:45:00,38.52,38.75,38.52,38.71,100213.21961620467,21.62,21.7491,21.62,21.7267,100213.2196
2010-05-11 14:50:00,38.7,38.74,38.67,38.72,49152.73257771294,21.7211,21.7435,21.7042,21.7323,49152.7326
2010-05-11 14:55:00,38.72,38.73,38.55,38.57,66322.52272472225,21.7323,21.7379,21.6369,21.6481,66322.5227
2010-05-11 15:00:00,38.56,38.56,38.37,38.43,165189.09213331837,21.6425,21.6425,21.5359,21.5695,165189.0921
2010-05-11 15:05:00,38.45,38.5,38.41,38.42,64751.43081584558,21.5808,21.6088,21.5583,21.5639,64751.4308
2010-05-11 15:10:00,38.42,38.48,38.4,38.45,54090.45000561104,21.5639,21.5976,21.5527,21.5808,54090.45
2010-05-11 15:15:00,38.46,38.5,38.31,38.34,96846.59409718325,21.5864,21.6088,21.5022,21.519,96846.5941
2010-05-11 15:20:00,38.34,38.48,38.27,38.48,93255.52687689372,21.519,21.5976,21.4797,21.5976,93255.5269
2010-05-11 15:25:00,38.46,38.49,38.37,38.42,78891.2579957356,21.5864,21.6032,21.5359,21.5639,78891.258
2010-05-11 15:30:00,38.42,38.55,38.34,38.52,152395.91516103692,21.5639,21.6369,21.519,21.62,152395.9152
2010-05-11 15:35:00,38.5,38.7,38.5,38.67,189877.6792728089,21.6088,21.7211,21.6088,21.7042,189877.6793
2010-05-11 15:40:00,38.67,38.67,38.54,38.58,149702.61474581977,21.7042,21.7042,21.6313,21.6537,149702.6147
2010-05-11 15:45:00,38.59,38.73,38.59,38.66,208506.34047806085,21.6593,21.7379,21.6593,21.6986,208506.3405
2010-05-11 15:50:00,38.65,38.71,38.57,38.59,230613.84805296824,21.693,21.7267,21.6481,21.6593,230613.8481
2010-05-11 15:55:00,38.6,38.62,38.32,38.5,352934.57524408033,21.6649,21.6762,21.5078,21.6088,352934.5752
2010-05-12 09:30:00,38.83,39.15,38.75,38.99,231399.39400740652,21.794,21.9736,21.7491,21.8838,231399.394
2010-05-12 09:35:00,38.97,39.14,38.93,39.08,205925.2609134777,21.8726,21.968,21.8502,21.9344,205925.2609
2010-05-12 09:40:00,39.08,39.1,38.63,38.66,122994.0522949164,21.9344,21.9456,21.6818,21.6986,122994.0523
2010-05-12 09:45:00,38.67,38.73,38.61,38.72,127370.66546964426,21.7042,21.7379,21.6706,21.7323,127370.6655
2010-05-12 09:50:00,38.7,38.78,38.52,38.61,77656.82863876107,21.7211,21.766,21.62,21.6706,77656.8286
2010-05-12 09:55:00,38.6,38.86,38.6,38.83,100437.66131747278,21.6649,21.8109,21.6649,21.794,100437.6613
2010-05-12 10:00:00,38.83,38.84,38.7,38.77,106722.02895297944,21.794,21.7997,21.7211,21.7604,106722.029
2010-05-12 10:05:00,38.8,38.99,38.77,38.99,106048.70384917516,21.7772,21.8838,21.7604,21.8838,106048.7038
2010-05-12 10:10:00,38.99,39.03,38.87,38.87,88317.80944899561,21.8838,21.9063,21.8165,21.8165,88317.8094
2010-05-12 10:15:00,38.88,39.0,38.81,38.88,100100.99876557064,21.8221,21.8895,21.7828,21.8221,100100.9988
2010-05-12 10:20:00,38.88,38.97,38.74,38.75,102569.85747951968,21.8221,21.8726,21.7435,21.7491,102569.8575
2010-05-12 10:25:00,38.76,38.84,38.71,38.83,48703.84917517674,21.7548,21.7997,21.7267,21.794,48703.8492
2010-05-12 10:30:00,38.84,38.87,38.74,38.75,89664.45965660419,21.7997,21.8165,21.7435,21.7491,89664.4597
2010-05-12 10:35:00,38.75,38.76,38.62,38.68,76422.39928178655,21.7491,21.7548,21.6762,21.7098,76422.3993
2010-05-12 10:40:00,38.68,38.71,38.62,38.68,75861.29502861631,21.7098,21.7267,21.6762,21.7098,75861.295
2010-05-12 10:45:00,38.68,38.77,38.63,38.75,59028.167433509145,21.7098,21.7604,21.6818,21.7491,59028.1674
2010-05-12 10:50:00,38.75,38.77,38.65,38.65,51509.37044102794,21.7491,21.7604,21.693,21.693,51509.3704
2010-05-12 10:55:00,38.66,38.75,38.65,38.74,23454.15778251599,21.6986,21.7491,21.693,21.7435,23454.1578
2010-05-12 11:00:00,38.74,38.9,38.73,38.83,58691.504881607,21.7435,21.8333,21.7379,21.794,58691.5049
2010-05-12 11:05:00,38.83,38.92,38.81,38.84,62170.35125126248,21.794,21.8446,21.7828,21.7997,62170.3513
2010-05-12 11:10:00,38.85,38.85,38.72,38.75,41297.27303332959,21.8053,21.8053,21.7323,21.7491,41297.273
2010-05-12 11:15:00,38.75,38.76,38.64,38.74,91235.55156548086,21.7491,21.7548,21.6874,21.7435,91235.5516
2010-05-12 11:20:00,38.73,38.77,38.67,38.7,71821.34440579059,21.7379,21.7604,21.7042,21.7211,71821.3444
2010-05-12 11:25:00,38.7,38.76,38.63,38.64,45112.781954887214,21.7211,21.7548,21.6818,21.6874,45112.782
2010-05-12 11:30:00,38.64,38.72,38.62,38.64,56783.75042082819,21.6874,21.7323,21.6762,21.6874,56783.7504
2010-05-12 11:35:00,38.63,38.72,38.63,38.7,61497.02614745819,21.6818,21.7323,21.6818,21.7211,61497.0261
2010-05-12 11:40:00,38.7,38.75,38.66,38.73,49040.51172707889,21.7211,21.7491,21.6986,21.7379,49040.5117
2010-05-12 11:45:00,38.73,38.8,38.66,38.67,81360.11670968466,21.7379,21.7772,21.6986,21.7042,81360.1167
2010-05-12 11:50:00,38.68,38.69,38.58,38.59,37930.64751430816,21.7098,21.7155,21.6537,21.6593,37930.6475
2010-05-12 11:55:00,38.59,38.72,38.58,38.72,43990.57344854674,21.6593,21.7323,21.6537,21.7323,43990.5734
2010-05-12 12:00:00,38.71,38.75,38.65,38.75,42868.36494220626,21.7267,21.7491,21.693,21.7491,42868.3649
2010-05-12 12:05:00,38.75,38.8,38.73,38.76,40960.61048142744,21.7491,21.7772,21.7379,21.7548,40960.6105
2010-05-12 12:10:00,38.77,38.85,38.75,38.77,55998.20446638985,21.7604,21.8053,21.7491,21.7604,55998.2045
2010-05-12 12:15:00,38.76,38.83,38.76,38.81,37481.76411177197,21.7548,21.794,21.7548,21.7828,37481.7641
2010-05-12 12:20:00,38.8,38.82,38.75,38.79,74290.20311973964,21.7772,21.7884,21.7491,21.7716,74290.2031
2010-05-12 12:25:00,38.79,38.79,38.71,38.77,101110.98642127706,21.7716,21.7716,21.7267,21.7604,101110.9864
2010-05-12 12:30:00,38.77,38.85,38.76,38.79,67669.17293233082,21.7604,21.8053,21.7548,21.7716,67669.1729
2010-05-12 12:35:00,38.78,38.83,38.75,38.83,16608.685893839076,21.766,21.794,21.7491,21.794,16608.6859
2010-05-12 12:40:00,38.83,38.85,38.79,38.83,109415.3293681966,21.794,21.8053,21.7716,21.794,109415.3294
2010-05-12 12:45:00,38.83,38.85,38.78,38.82,17057.569296375266,21.794,21.8053,21.766,21.7884,17057.5693
2010-05-12 12:50:00,38.81,38.83,38.76,38.81,49040.51172707889,21.7828,21.794,21.7548,21.7828,49040.5117
2010-05-12 12:55:00,38.81,38.89,38.8,38.88,45225.00280552126,21.7828,21.8277,21.7772,21.8221,45225.0028
2010-05-12 13:00:00,38.86,38.86,38.81,38.85,36247.33475479744,21.8109,21.8109,21.7828,21.8053,36247.3348
2010-05-12 13:05:00,38.85,38.91,38.84,38.86,41858.37728649983,21.8053,21.8389,21.7997,21.8109,41858.3773
2010-05-12 13:10:00,38.87,38.91,38.85,38.91,29289.642015486475,21.8165,21.8389,21.8053,21.8389,29289.642
2010-05-12 13:15:00,38.91,38.96,38.82,38.83,198630.9056222646,21.8389,21.867,21.7884,21.794,198630.9056
2010-05-12 13:20:00,38.84,38.85,38.77,38.8,19638.648860958365,21.7997,21.8053,21.7604,21.7772,19638.6489
2010-05-12 13:25:00,38.77,38.87,38.73,38.87,53192.68320053866,21.7604,21.8165,21.7379,21.8165,53192.6832
2010-05-12 13:30:00,38.86,38.99,38.86,38.98,45898.32790932555,21.8109,21.8838,21.8109,21.8782,45898.3279
2010-05-12 13:35:00,38.98,39.05,38.95,38.95,91796.6558186511,21.8782,21.9175,21.8614,21.8614,91796.6558
2010-05-12 13:40:00,38.92,38.95,38.86,38.95,57569.29637526653,21.8446,21.8614,21.8109,21.8614,57569.2964
2010-05-12 13:45:00,38.96,39.07,38.96,39.06,31534.05902816743,21.867,21.9287,21.867,21.9231,31534.059
2010-05-12 13:50:00,39.05,39.07,38.99,38.99,30187.40882055886,21.9175,21.9287,21.8838,21.8838,30187.4088
2010-05-12 13:55:00,39.01,39.07,38.97,38.98,40736.16878015935,21.8951,21.9287,21.8726,21.8782,40736.1688
2010-05-12 14:00:00,38.97,39.05,38.96,39.02,35574.00965099315,21.8726,21.9175,21.867,21.9007,35574.0097
2010-05-12 14:05:00,39.04,39.13,39.03,39.09,65536.97677028392,21.9119,21.9624,21.9063,21.94,65536.9768
2010-05-12 14:10:00,39.09,39.14,39.07,39.13,37930.64751430816,21.94,21.968,21.9287,21.9624,37930.6475
2010-05-12 14:15:00,39.13,39.25,39.12,39.24,44551.67770171697,21.9624,22.0298,21.9568,22.0242,44551.6777
2010-05-12 14:20:00,39.24,39.24,39.18,39.2,51284.928739759845,22.0242,22.0242,21.9905,22.0017,51284.9287
2010-05-12 14:25:00,39.2,39.2,39.19,39.2,24800.80799012457,22.0017,22.0017,21.9961,22.0017,24800.808
2010-05-12 14:30:00,39.2,39.22,39.17,39.18,61721.46784872629,22.0017,22.0129,21.9849,21.9905,61721.4678
2010-05-12 14:35:00,39.18,39.2,39.12,39.14,20536.41566603075,21.9905,22.0017,21.9568,21.968,20536.4157
2010-05-12 14:40:00,39.14,39.16,39.12,39.12,42195.03983840197,21.968,21.9793,21.9568,21.9568,42195.0398
2010-05-12 14:45:00,39.13,39.15,39.07,39.09,539557.8498485018,21.9624,21.9736,21.9287,21.94,539557.8498
2010-05-12 14:50:00,39.1,39.13,39.0,39.07,45225.00280552126,21.9456,21.9624,21.8895,21.9287,45225.0028
2010-05-12 14:55:00,39.07,39.17,39.07,39.16,51172.7078891258,21.9287,21.9849,21.9287,21.9793,51172.7079
2010-05-12 15:00:00,39.16,39.21,39.14,39.16,160812.4789585905,21.9793,22.0073,21.968,21.9793,160812.479
2010-05-12 15:05:00,39.16,39.21,39.15,39.18,87195.60094265515,21.9793,22.0073,21.9736,21.9905,87195.6009
2010-05-12 15:10:00,39.19,39.21,39.17,39.18,40623.9479295253,21.9961,22.0073,21.9849,21.9905,40623.9479
2010-05-12 15:15:00,39.17,39.21,39.1,39.14,86297.83413758276,21.9849,22.0073,21.9456,21.968,86297.8341
2010-05-12 15:20:00,39.14,39.14,39.07,39.12,23341.93693188194,21.968,21.968,21.9287,21.9568,23341.9369
2010-05-12 15:25:00,39.12,39.18,39.11,39.12,118954.10167209066,21.9568,21.9905,21.9512,21.9568,118954.1017
2010-05-12 15:30:00,39.12,39.16,39.08,39.11,66883.62697789249,21.9568,21.9793,21.9344,21.9512,66883.627
2010-05-12 15:35:00,39.11,39.14,39.05,39.1,192346.537986758,21.9512,21.968,21.9175,21.9456,192346.538
2010-05-12 15:40:00,39.1,39.11,39.05,39.06,92918.86432499158,21.9456,21.9512,21.9175,21.9231,92918.8643
2010-05-12 15:45:00,39.07,39.13,39.06,39.09,248232.52160251373,21.9287,21.9624,21.9231,21.94,248232.5216
2010-05-12 15:50:00,39.09,39.11,39.01,39.07,225115.02637189988,21.94,21.9512,21.8951,21.9287,225115.0264
2010-05-12 15:55:00,39.07,39.08,39.01,39.08,411738.3009763214,21.9287,21.9344,21.8951,21.9344,411738.301
2010-05-13 09:30:00,38.95,39.1,38.7,38.71,85624.50903377848,21.8614,21.9456,21.7211,21.7267,85624.509
2010-05-13 09:35:00,38.73,38.91,38.44,38.84,57793.73807653462,21.7379,21.8389,21.5751,21.7997,57793.7381
2010-05-13 09:40:00,38.83,38.99,38.77,38.96,40175.06452698911,21.794,21.8838,21.7604,21.867,40175.0645
2010-05-13 09:45:00,38.98,39.19,38.95,39.13,54539.33340814723,21.8782,21.9961,21.8614,21.9624,54539.3334
2010-05-13 09:50:00,39.11,39.11,38.96,38.99,50611.60363595556,21.9512,21.9512,21.867,21.8838,50611.6036
2010-05-13 09:55:00,38.99,38.99,38.89,38.9,33441.813488946245,21.8838,21.8838,21.8277,21.8333,33441.8135
2010-05-13 10:00:00,38.88,38.96,38.84,38.88,39277.29772191673,21.8221,21.867,21.7997,21.8221,39277.2977
2010-05-13 10:05:00,38.89,38.99,38.75,38.98,57232.63382336438,21.8277,21.8838,21.7491,21.8782,57232.6338
2010-05-13 10:10:00,38.95,38.96,38.88,38.9,25810.795645831,21.8614,21.867,21.8221,21.8333,25810.7956
2010-05-13 10:15:00,38.9,39.01,38.9,38.99,82257.88351475704,21.8333,21.8951,21.8333,21.8838,82257.8835
2010-05-13 10:20:00,38.99,38.99,38.94,38.99,39501.73942318482,21.8838,21.8838,21.8558,21.8838,39501.7394
2010-05-13 10:25:00,38.98,38.99,38.9,38.96,57681.51722590057,21.8782,21.8838,21.8333,21.867,57681.5172
2010-05-13 10:30:00,38.95,38.99,38.87,38.87,37706.20581304006,21.8614,21.8838,21.8165,21.8165,37706.2058
2010-05-13 10:35:00,38.86,38.99,38.86,38.92,26933.00415217147,21.8109,21.8838,21.8109,21.8446,26933.0042
2010-05-13 10:40:00,38.93,39.0,38.93,38.97,73729.0988665694,21.8502,21.8895,21.8502,21.8726,73729.0989
2010-05-13 10:45:00,38.97,38.99,38.93,38.96,29065.20031421838,21.8726,21.8838,21.8502,21.867,29065.2003
2010-05-13 10:50:00,38.98,38.98,38.87,38.91,22668.611828077657,21.8782,21.8782,21.8165,21.8389,22668.6118
2010-05-13 10:55:00,38.9,38.94,38.84,38.92,35574.00965099315,21.8333,21.8558,21.7997,21.8446,35574.0097
2010-05-13 11:00:00,38.92,38.93,38.8,38.83,34227.35944338458,21.8446,21.8502,21.7772,21.794,34227.3594
2010-05-13 11:05:00,38.83,38.87,38.81,38.84,21097.519919200982,21.794,21.8165,21.7828,21.7997,21097.5199
2010-05-13 11:10:00,38.83,38.86,38.83,38.86,13017.618673549545,21.794,21.8109,21.794,21.8109,13017.6187
2010-05-13 11:15:00,38.84,38.89,38.83,38.87,17282.01099764336,21.7997,21.8277,21.794,21.8165,17282.011
2010-05-13 11:20:00,38.87,38.96,38.85,38.94,23566.37863315004,21.8165,21.867,21.8053,21.8558,23566.3786
2010-05-13 11:25:00,38.95,38.97,38.92,38.92,15374.256536864548,21.8614,21.8726,21.8446,21.8446,15374.2565
2010-05-13 11:30:00,38.93,38.93,38.82,38.82,29850.74626865672,21.8502,21.8502,21.7884,21.7884,29850.7463
2010-05-13 11:35:00,38.82,38.82,38.69,38.71,38940.63517001459,21.7884,21.7884,21.7155,21.7267,38940.6352
2010-05-13 11:40:00,38.72,38.76,38.67,38.74,19526.42801032432,21.7323,21.7548,21.7042,21.7435,19526.428
2010-05-13 11:45:00,38.74,38.75,38.7,38.71,13242.06037481764,21.7435,21.7491,21.7211,21.7267,13242.0604
2010-05-13 11:50:00,38.72,38.74,38.6,38.68,35461.78880035911,21.7323,21.7435,21.6649,21.7098,35461.7888
2010-05-13 11:55:00,38.68,38.7,38.65,38.65,47132.75726630008,21.7098,21.7211,21.693,21.693,47132.7573
2010-05-13 12:00:00,38.66,38.71,38.61,38.71,27606.32925597576,21.6986,21.7267,21.6706,21.7267,27606.3293
2010-05-13 12:05:00,38.71,38.82,38.67,38.79,49489.39512961508,21.7267,21.7884,21.7042,21.7716,49489.3951
2010-05-13 12:10:00,38.79,38.85,38.78,38.82,22107.507574907417,21.7716,21.8053,21.766,21.7884,22107.5076
2010-05-13 12:15:00,38.82,38.88,38.82,38.87,18628.66120525193,21.7884,21.8221,21.7884,21.8165,18628.6612
2010-05-13 12:20:00,38.85,38.91,38.85,38.9,12793.17697228145,21.8053,21.8389,21.8053,21.8333,12793.177
2010-05-13 12:25:00,38.91,38.91,38.85,38.86,23005.2743799798,21.8389,21.8389,21.8053,21.8109,23005.2744
2010-05-13 12:30:00,38.88,38.91,38.86,38.87,12793.17697228145,21.8221,21.8389,21.8109,21.8165,12793.177
2010-05-13 12:35:00,38.86,38.89,38.8,38.8,11109.864212770732,21.8109,21.8277,21.7772,21.7772,11109.8642
2010-05-13 12:40:00,38.8,38.88,38.8,38.88,8641.00549882168,21.7772,21.8221,21.7772,21.8221,8641.0055
2010-05-13 12:45:00,38.88,38.91,38.84,38.84,18404.21950398384,21.8221,21.8389,21.7997,21.7997,18404.2195
2010-05-13 12:50:00,38.84,38.85,38.82,38.85,9650.99315452811,21.7997,21.8053,21.7884,21.8053,9650.9932
2010-05-13 12:55:00,38.86,38.87,38.83,38.83,11334.305914038829,21.8109,21.8165,21.794,21.794,11334.3059
2010-05-13 13:00:00,38.83,38.85,38.79,38.83,23678.599483784084,21.794,21.8053,21.7716,21.794,23678.5995
2010-05-13 13:05:00,38.85,38.9,38.84,38.88,17730.894400179553,21.8053,21.8333,21.7997,21.8221,17730.8944
2010-05-13 13:10:00,38.88,38.99,38.85,38.97,29738.525418022666,21.8221,21.8838,21.8053,21.8726,29738.5254
2010-05-13 13:15:00,38.98,38.99,38.96,38.98,77656.82863876107,21.8782,21.8838,21.867,21.8782,77656.8286
2010-05-13 13:20:00,38.98,38.99,38.96,38.96,38716.19346874649,21.8782,21.8838,21.867,21.867,38716.1935
2010-05-13 13:25:00,38.96,38.99,38.93,38.96,12680.9561216474,21.867,21.8838,21.8502,21.867,12680.9561
2010-05-13 13:30:00,38.97,38.99,38.95,38.97,49040.51172707889,21.8726,21.8838,21.8614,21.8726,49040.5117
2010-05-13 13:35:00,38.96,38.99,38.93,38.94,27830.77095724385,21.867,21.8838,21.8502,21.8558,27830.771
2010-05-13 13:40:00,38.95,38.98,38.91,38.91,19750.86971159241,21.8614,21.8782,21.8389,21.8389,19750.8697
2010-05-13 13:45:00,38.91,38.91,38.88,38.89,32095.16328133767,21.8389,21.8389,21.8221,21.8277,32095.1633
2010-05-13 13:50:00,38.89,38.89,38.81,38.85,43653.91089664459,21.8277,21.8277,21.7828,21.8053,43653.9109
2010-05-13 13:55:00,38.85,38.86,38.83,38.83,10212.09740769835,21.8053,21.8109,21.794,21.794,10212.0974
2010-05-13 14:00:00,38.84,38.89,38.83,38.83,19189.76545842217,21.7997,21.8277,21.794,21.794,19189.7655
2010-05-13 14:05:00,38.85,38.86,38.83,38.84,36583.99730669958,21.8053,21.8109,21.794,21.7997,36583.9973
2010-05-13 14:10:00,38.85,38.86,38.84,38.85,71372.4610032544,21.8053,21.8109,21.7997,21.8053,71372.461
2010-05-13 14:15:00,38.84,38.85,38.82,38.84,27830.77095724385,21.7997,21.8053,21.7884,21.7997,27830.771
2010-05-13 14:20:00,38.83,38.85,38.8,38.85,44888.34025361912,21.794,21.8053,21.7772,21.8053,44888.3403
2010-05-13 14:25:00,38.85,38.87,38.8,38.81,289642.0154864773,21.8053,21.8165,21.7772,21.7828,289642.0155
2010-05-13 14:30:00,38.8,38.82,38.73,38.74,29065.20031421838,21.7772,21.7884,21.7379,21.7435,29065.2003
2010-05-13 14:35:00,38.74,38.82,38.7,38.8,48030.524071372456,21.7435,21.7884,21.7211,21.7772,48030.5241
2010-05-13 14:40:00,38.8,38.82,38.75,38.79,51060.48703849175,21.7772,21.7884,21.7491,21.7716,51060.487
2010-05-13 14:45:00,38.79,38.79,38.7,38.7,32431.82583323981,21.7716,21.7716,21.7211,21.7211,32431.8258
2010-05-13 14:50:00,38.71,38.75,38.66,38.74,64414.76826394344,21.7267,21.7491,21.6986,21.7435,64414.7683
2010-05-13 14:55:00,38.74,38.74,38.67,38.73,41185.052182695545,21.7435,21.7435,21.7042,21.7379,41185.0522
2010-05-13 15:00:00,38.75,38.79,38.71,38.77,51509.37044102794,21.7491,21.7716,21.7267,21.7604,51509.3704
2010-05-13 15:05:00,38.77,38.77,38.68,38.68,53529.3457524408,21.7604,21.7604,21.7098,21.7098,53529.3458
2010-05-13 15:10:00,38.69,38.71,38.57,38.59,64863.65166647963,21.7155,21.7267,21.6481,21.6593,64863.6517
2010-05-13 15:15:00,38.58,38.59,38.46,38.56,80574.57075524631,21.6537,21.6593,21.5864,21.6425,80574.5708
2010-05-13 15:20:00,38.55,38.66,38.54,38.64,89664.45965660419,21.6369,21.6986,21.6313,21.6874,89664.4597
2010-05-13 15:25:00,38.63,38.67,38.57,38.57,53417.124901806754,21.6818,21.7042,21.6481,21.6481,53417.1249
2010-05-13 15:30:00,38.57,38.59,38.5,38.51,106609.8081023454,21.6481,21.6593,21.6088,21.6144,106609.8081
2010-05-13 15:35:00,38.53,38.59,38.46,38.49,105936.48299854112,21.6257,21.6593,21.5864,21.6032,105936.483
2010-05-13 15:40:00,38.5,38.56,38.39,38.48,188306.5873639322,21.6088,21.6425,21.5471,21.5976,188306.5874
2010-05-13 15:45:00,38.49,38.63,38.47,38.58,180114.4652676467,21.6032,21.6818,21.592,21.6537,180114.4653
2010-05-13 15:50:00,38.58,38.63,38.52,38.52,178880.0359106722,21.6537,21.6818,21.62,21.62,178880.0359
2010-05-13 15:55:00,38.53,38.53,38.34,38.34,369992.1445404556,21.6257,21.6257,21.519,21.519,369992.1445
2010-05-14 09:30:00,37.88,38.11,37.84,38.09,120525.19358096732,21.2608,21.3899,21.2384,21.3787,120525.1936
2010-05-14 09:35:00,38.09,38.09,37.76,37.85,74963.52822354394,21.3787,21.3787,21.1935,21.244,74963.5282
2010-05-14 09:40:00,37.85,37.86,37.17,37.43,308719.5600942655,21.244,21.2496,20.8623,21.0083,308719.5601
2010-05-14 09:45:00,37.42,37.5,37.34,37.43,83043.42946919537,21.0027,21.0476,20.9578,21.0083,83043.4295
2010-05-14 09:50:00,37.41,37.59,37.32,37.44,117158.5680619459,20.997,21.0981,20.9465,21.0139,117158.5681
2010-05-14 09:55:00,37.44,37.54,37.39,37.43,53641.56660307485,21.0139,21.07,20.9858,21.0083,53641.5666
2010-05-14 10:00:00,37.44,37.44,37.09,37.14,158792.50364717763,21.0139,21.0139,20.8174,20.8455,158792.5036
2010-05-14 10:05:00,37.13,37.28,37.11,37.23,106048.70384917516,20.8399,20.9241,20.8287,20.896,106048.7038
2010-05-14 10:10:00,37.22,37.42,37.22,37.37,69240.26484120749,20.8904,21.0027,20.8904,20.9746,69240.2648
2010-05-14 10:15:00,37.39,37.46,37.31,37.34,46122.76961059365,20.9858,21.0251,20.9409,20.9578,46122.7696
2010-05-14 10:20:00,37.34,37.52,37.34,37.43,200314.2183817753,20.9578,21.0588,20.9578,21.0083,200314.2184
2010-05-14 10:25:00,37.43,37.44,37.23,37.27,358096.7343732465,21.0083,21.0139,20.896,20.9185,358096.7344
2010-05-14 10:30:00,37.27,37.37,37.26,37.27,43429.4691953765,20.9185,20.9746,20.9128,20.9185,43429.4692
2010-05-14 10:35:00,37.27,37.27,37.07,37.08,80125.68735271013,20.9185,20.9185,20.8062,20.8118,80125.6874
2010-05-14 10:40:00,37.08,37.1,36.98,36.99,109527.55021883066,20.8118,20.823,20.7557,20.7613,109527.5502
2010-05-14 10:45:00,36.98,37.03,36.87,37.01,144764.89731792166,20.7557,20.7838,20.694,20.7725,144764.8973
2010-05-14 10:50:00,37.02,37.04,36.88,36.9,97632.14005162158,20.7781,20.7894,20.6996,20.7108,97632.1401
2010-05-14 10:55:00,36.91,36.92,36.68,36.68,161485.80406239477,20.7164,20.722,20.5873,20.5873,161485.8041
2010-05-14 11:00:00,36.68,36.78,36.66,36.75,121984.06463920996,20.5873,20.6434,20.5761,20.6266,121984.0646
2010-05-14 11:05:00,36.75,36.77,36.69,36.75,123779.59824935472,20.6266,20.6378,20.5929,20.6266,123779.5982
2010-05-14 11:10:00,36.74,36.77,36.65,36.69,103355.40343395802,20.621,20.6378,20.5705,20.5929,103355.4034
2010-05-14 11:15:00,36.67,36.7,36.62,36.62,81135.67500841655,20.5817,20.5985,20.5536,20.5536,81135.675
2010-05-14 11:20:00,36.62,36.64,36.4,36.51,138031.6462798788,20.5536,20.5649,20.4302,20.4919,138031.6463
2010-05-14 11:25:00,36.52,36.62,36.49,36.57,125799.5735607676,20.4975,20.5536,20.4807,20.5256,125799.5736
2010-05-14 11:30:00,36.56,36.72,36.5,36.63,191112.1086297834,20.52,20.6098,20.4863,20.5592,191112.1086
2010-05-14 11:35:00,36.64,36.65,36.53,36.54,66771.40612725844,20.5649,20.5705,20.5031,20.5087,66771.4061
2010-05-14 11:40:00,36.54,36.59,36.49,36.59,91908.87666928516,20.5087,20.5368,20.4807,20.5368,91908.8767
2010-05-14 11:45:00,36.58,36.6,36.53,36.55,102233.19492761754,20.5312,20.5424,20.5031,20.5143,102233.1949
2010-05-14 11:50:00,36.54,36.55,36.37,36.45,88878.91370216585,20.5087,20.5143,20.4133,20.4582,88878.9137
2010-05-14 11:55:00,36.45,36.55,36.44,36.55,60038.15508921557,20.4582,20.5143,20.4526,20.5143,60038.1551
2010-05-14 12:00:00,36.55,36.61,36.46,36.51,106273.14555044328,20.5143,20.548,20.4638,20.4919,106273.1456
2010-05-14 12:05:00,36.51,36.55,36.29,36.36,142071.5969027045,20.4919,20.5143,20.3684,20.4077,142071.5969
2010-05-14 12:10:00,36.34,36.45,36.33,36.4,67893.61463359892,20.3965,20.4582,20.3909,20.4302,67893.6146
2010-05-14 12:15:00,36.4,36.53,36.37,36.53,59252.60913477724,20.4302,20.5031,20.4133,20.5031,59252.6091
2010-05-14 12:20:00,36.52,36.59,36.42,36.59,69801.36909437773,20.4975,20.5368,20.4414,20.5368,69801.3691
2010-05-14 12:25:00,36.59,36.69,36.58,36.63,66546.96442599034,20.5368,20.5929,20.5312,20.5592,66546.9644
2010-05-14 12:30:00,36.63,36.68,36.63,36.67,58691.504881607,20.5592,20.5873,20.5592,20.5817,58691.5049
2010-05-14 12:35:00,36.68,36.75,36.63,36.74,92694.42262372348,20.5873,20.6266,20.5592,20.621,92694.4226
2010-05-14 12:40:00,36.74,36.83,36.71,36.72,61160.36359555605,20.621,20.6715,20.6042,20.6098,61160.3636
2010-05-14 12:45:00,36.72,36.72,36.61,36.62,86410.05498821681,20.6098,20.6098,20.548,20.5536,86410.055
2010-05-14 12:50:00,36.62,36.73,36.62,36.72,35574.00965099315,20.5536,20.6154,20.5536,20.6098,35574.0097
2010-05-14 12:55:00,36.72,36.86,36.7,36.85,47469.41981820222,20.6098,20.6883,20.5985,20.6827,47469.4198
2010-05-14 13:00:00,36.84,36.93,36.81,36.83,49601.61598024913,20.6771,20.7276,20.6603,20.6715,49601.616
2010-05-14 13:05:00,36.83,36.83,36.71,36.72,73055.77376276512,20.6715,20.6715,20.6042,20.6098,73055.7738
2010-05-14 13:10:00,36.72,36.78,36.7,36.75,146111.54752553024,20.6098,20.6434,20.5985,20.6266,146111.5475
2010-05-14 13:15:00,36.75,36.75,36.42,36.42,94714.39793513634,20.6266,20.6266,20.4414,20.4414,94714.3979
2010-05-14 13:20:00,36.42,36.55,36.42,36.55,85063.40478060824,20.4414,20.5143,20.4414,20.5143,85063.4048
2010-05-14 13:25:00,36.55,36.56,36.44,36.49,58354.84232970486,20.5143,20.52,20.4526,20.4807,58354.8423
2010-05-14 13:30:00,36.48,36.49,36.38,36.39,60823.70104365391,20.4751,20.4807,20.4189,20.4245,60823.701
2010-05-14 13:35:00,36.4,36.49,36.4,36.48,55324.87936258557,20.4302,20.4807,20.4302,20.4751,55324.8794
2010-05-14 13:40:00,36.48,36.59,36.48,36.56,31197.396476265287,20.4751,20.5368,20.4751,20.52,31197.3965
2010-05-14 13:45:00,36.56,36.62,36.55,36.6,47581.64066883627,20.52,20.5536,20.5143,20.5424,47581.6407
2010-05-14 13:50:00,36.61,36.62,36.5,36.58,37593.984962406015,20.548,20.5536,20.4863,20.5312,37593.985
2010-05-14 13:55:00,36.58,36.7,36.55,36.65,56222.64616765795,20.5312,20.5985,20.5143,20.5705,56222.6462
2010-05-14 14:00:00,36.65,36.72,36.64,36.7,39726.18112445292,20.5705,20.6098,20.5649,20.5985,39726.1811
2010-05-14 14:05:00,36.7,36.7,36.61,36.64,39950.62282572102,20.5985,20.5985,20.548,20.5649,39950.6228
2010-05-14 14:10:00,36.64,36.66,36.55,36.6,52631.57894736842,20.5649,20.5761,20.5143,20.5424,52631.5789
2010-05-14 14:15:00,36.6,36.6,36.48,36.55,43317.24834474245,20.5424,20.5424,20.4751,20.5143,43317.2483
2010-05-14 14:20:00,36.55,36.64,36.54,36.64,43766.13174727864,20.5143,20.5649,20.5087,20.5649,43766.1317
2010-05-14 14:25:00,36.65,36.69,36.54,36.69,43429.4691953765,20.5705,20.5929,20.5087,20.5929,43429.4692
2010-05-14 14:30:00,36.69,36.76,36.68,36.75,60374.81764111772,20.5929,20.6322,20.5873,20.6266,60374.8176
2010-05-14 14:35:00,36.75,36.82,36.62,36.8,453596.6782628212,20.6266,20.6659,20.5536,20.6547,453596.6783
2010-05-14 14:40:00,36.79,36.83,36.71,36.75,40175.06452698911,20.6491,20.6715,20.6042,20.6266,40175.0645
2010-05-14 14:45:00,36.73,36.77,36.7,36.76,46234.990461227695,20.6154,20.6378,20.5985,20.6322,46234.9905
2010-05-14 14:50:00,36.76,36.82,36.66,36.68,49601.61598024913,20.6322,20.6659,20.5761,20.5873,49601.616
2010-05-14 14:55:00,36.67,36.69,36.55,36.58,57681.51722590057,20.5817,20.5929,20.5143,20.5312,57681.5172
2010-05-14 15:00:00,36.57,36.63,36.54,36.58,82818.98776792728,20.5256,20.5592,20.5087,20.5312,82818.9878
2010-05-14 15:05:00,36.58,36.6,36.53,36.58,48928.29087644485,20.5312,20.5424,20.5031,20.5312,48928.2909
2010-05-14 15:10:00,36.58,36.66,36.57,36.6,70923.57760071821,20.5312,20.5761,20.5256,20.5424,70923.5776
2010-05-14 15:15:00,36.59,36.61,36.52,36.54,90786.66816294468,20.5368,20.548,20.4975,20.5087,90786.6682
2010-05-14 15:20:00,36.54,36.56,36.45,36.49,129390.64078105713,20.5087,20.52,20.4582,20.4807,129390.6408
2010-05-14 15:25:00,36.5,36.61,36.45,36.58,100774.32386937492,20.4863,20.548,20.4582,20.5312,100774.3239
2010-05-14 15:30:00,36.59,36.63,36.57,36.61,106834.24980361352,20.5368,20.5592,20.5256,20.548,106834.2498
2010-05-14 15:35:00,36.61,36.62,36.49,36.53,131186.17439120187,20.548,20.5536,20.4807,20.5031,131186.1744
2010-05-14 15:40:00,36.53,36.7,36.51,36.67,255526.87689372685,20.5031,20.5985,20.4919,20.5817,255526.8769
2010-05-14 15:45:00,36.68,36.7,36.63,36.67,322073.8413197172,20.5873,20.5985,20.5592,20.5817,322073.8413
2010-05-14 15:50:00,36.66,36.86,36.64,36.82,347099.0910111098,20.5761,20.6883,20.5649,20.6659,347099.091
2010-05-14 15:55:00,36.83,36.89,36.75,36.83,571989.6756817417,20.6715,20.7052,20.6266,20.6715,571989.6757
2010-05-17 09:30:00,36.82,37.14,36.82,37.01,107283.1332061497,20.6659,20.8455,20.6659,20.7725,107283.1332
2010-05-17 09:35:00,36.99,37.43,36.99,37.4,56671.529570194136,20.7613,21.0083,20.7613,20.9914,56671.5296
2010-05-17 09:40:00,37.4,37.4,37.22,37.26,53866.00830434294,20.9914,20.9914,20.8904,20.9128,53866.0083
2010-05-17 09:45:00,37.26,37.26,37.04,37.13,51060.48703849175,20.9128,20.9128,20.7894,20.8399,51060.487
2010-05-17 09:50:00,37.14,37.23,36.94,37.02,59925.934238581525,20.8455,20.896,20.7332,20.7781,59925.9342
2010-05-17 09:55:00,37.02,37.05,36.7,36.81,53417.124901806754,20.7781,20.795,20.5985,20.6603,53417.1249
2010-05-17 10:00:00,36.8,36.84,36.7,36.76,104477.6119402985,20.6547,20.6771,20.5985,20.6322,104477.6119
2010-05-17 10:05:00,36.77,36.92,36.74,36.83,47581.64066883627,20.6378,20.722,20.621,20.6715,47581.6407
2010-05-17 10:10:00,36.83,36.91,36.79,36.89,45898.32790932555,20.6715,20.7164,20.6491,20.7052,45898.3279
2010-05-17 10:15:00,36.89,37.05,36.89,37.01,52631.57894736842,20.7052,20.795,20.7052,20.7725,52631.5789
2010-05-17 10:20:00,37.03,37.03,36.89,36.91,55885.9836157558,20.7838,20.7838,20.7052,20.7164,55885.9836
2010-05-17 10:25:00,36.92,37.03,36.91,37.01,57793.73807653462,20.722,20.7838,20.7164,20.7725,57793.7381
2010-05-17 10:30:00,37.02,37.03,36.89,36.94,57457.07552463248,20.7781,20.7838,20.7052,20.7332,57457.0755
2010-05-17 10:35:00,36.94,37.11,36.94,36.99,54875.995960049375,20.7332,20.8287,20.7332,20.7613,54875.996
2010-05-17 10:40:00,36.98,37.04,36.82,36.85,48142.7449220065,20.7557,20.7894,20.6659,20.6827,48142.7449
2010-05-17 10:45:00,36.84,36.91,36.82,36.84,52294.91639546627,20.6771,20.7164,20.6659,20.6771,52294.9164
2010-05-17 10:50:00,36.84,36.92,36.78,36.85,54875.995960049375,20.6771,20.722,20.6434,20.6827,54875.996
2010-05-17 10:55:00,36.85,36.85,36.66,36.7,72831.33206149703,20.6827,20.6827,20.5761,20.5985,72831.3321
2010-05-17 11:00:00,36.7,36.77,36.54,36.58,70586.91504881607,20.5985,20.6378,20.5087,20.5312,70586.915
2010-05-17 11:05:00,36.57,36.71,36.55,36.71,55549.32106385366,20.5256,20.6042,20.5143,20.6042,55549.3211
2010-05-17 11:10:00,36.72,36.72,36.58,36.63,54090.45000561104,20.6098,20.6098,20.5312,20.5592,54090.45
2010-05-17 11:15:00,36.62,36.62,36.4,36.4,82818.98776792728,20.5536,20.5536,20.4302,20.4302,82818.9878
2010-05-17 11:20:00,36.4,36.59,36.37,36.56,67332.51038042868,20.4302,20.5368,20.4133,20.52,67332.5104
2010-05-17 11:25:00,36.56,36.59,36.42,36.51,66995.84782852653,20.52,20.5368,20.4414,20.4919,66995.8478
2010-05-17 11:30:00,36.51,36.59,36.48,36.59,52407.13724610032,20.4919,20.5368,20.4751,20.5368,52407.1372
2010-05-17 11:35:00,36.59,36.66,36.58,36.61,39501.73942318482,20.5368,20.5761,20.5312,20.548,39501.7394
2010-05-17 11:40:00,36.61,36.63,36.59,36.61,45000.56110425317,20.548,20.5592,20.5368,20.548,45000.5611
2010-05-17 11:45:00,36.6,36.63,36.45,36.51,32207.38413197172,20.5424,20.5592,20.4582,20.4919,32207.3841
2010-05-17 11:50:00,36.51,36.51,36.35,36.38,39389.518572550776,20.4919,20.4919,20.4021,20.4189,39389.5186
2010-05-17 11:55:00,36.39,36.48,36.37,36.43,48816.07002581079,20.4245,20.4751,20.4133,20.447,48816.07
2010-05-17 12:00:00,36.44,36.44,36.14,36.2,106048.70384917516,20.4526,20.4526,20.2842,20.3179,106048.7038
2010-05-17 12:05:00,36.21,36.31,36.11,36.29,84053.4171249018,20.3235,20.3796,20.2674,20.3684,84053.4171
2010-05-17 12:10:00,36.29,36.36,36.28,36.31,81472.3375603187,20.3684,20.4077,20.3628,20.3796,81472.3376
2010-05-17 12:15:00,36.33,36.34,36.28,36.34,53978.229154976994,20.3909,20.3965,20.3628,20.3965,53978.2292
2010-05-17 12:20:00,36.33,36.42,36.3,36.42,54763.77510941533,20.3909,20.4414,20.374,20.4414,54763.7751
2010-05-17 12:25:00,36.42,36.44,36.33,36.33,52407.13724610032,20.4414,20.4526,20.3909,20.3909,52407.1372
2010-05-17 12:30:00,36.35,36.41,36.34,36.4,35574.00965099315,20.4021,20.4358,20.3965,20.4302,35574.0097
2010-05-17 12:35:00,36.41,36.45,36.36,36.42,86634.4966894849,20.4358,20.4582,20.4077,20.4414,86634.4967
2010-05-17 12:40:00,36.43,36.52,36.39,36.41,64975.87251711368,20.447,20.4975,20.4245,20.4358,64975.8725
2010-05-17 12:45:00,36.42,36.49,36.41,36.46,27942.9918078779,20.4414,20.4807,20.4358,20.4638,27942.9918
2010-05-17 12:50:00,36.45,36.45,36.34,36.39,29962.967119290763,20.4582,20.4582,20.3965,20.4245,29962.9671
2010-05-17 12:55:00,36.39,36.39,36.33,36.33,26820.783301537424,20.4245,20.4245,20.3909,20.3909,26820.7833
2010-05-17 13:00:00,36.34,36.42,36.33,36.38,62507.01380316463,20.3965,20.4414,20.3909,20.4189,62507.0138
2010-05-17 13:05:00,36.38,36.41,36.36,36.37,23903.04118505218,20.4189,20.4358,20.4077,20.4133,23903.0412
2010-05-17 13:10:00,36.37,36.39,36.34,36.39,27045.22500280552,20.4133,20.4245,20.3965,20.4245,27045.225
2010-05-17 13:15:00,36.38,36.56,36.37,36.56,57681.51722590057,20.4189,20.52,20.4133,20.52,57681.5172
2010-05-17 13:20:00,36.56,36.58,36.51,36.54,43317.24834474245,20.52,20.5312,20.4919,20.5087,43317.2483
2010-05-17 13:25:00,36.54,36.62,36.51,36.51,63292.55975760296,20.5087,20.5536,20.4919,20.4919,63292.5598
2010-05-17 13:30:00,36.54,36.65,36.53,36.63,57569.29637526653,20.5087,20.5705,20.5031,20.5592,57569.2964
2010-05-17 13:35:00,36.63,36.66,36.45,36.45,40960.61048142744,20.5592,20.5761,20.4582,20.4582,40960.6105
2010-05-17 13:40:00,36.44,36.54,36.44,36.5,45112.781954887214,20.4526,20.5087,20.4526,20.4863,45112.782
2010-05-17 13:45:00,36.51,36.52,36.41,36.46,57905.95892716866,20.4919,20.4975,20.4358,20.4638,57905.9589
2010-05-17 13:50:00,36.47,36.53,36.43,36.52,58579.28403097295,20.4694,20.5031,20.447,20.4975,58579.284
2010-05-17 13:55:00,36.53,36.59,36.48,36.56,121422.96038603972,20.5031,20.5368,20.4751,20.52,121422.9604
2010-05-17 14:00:00,36.58,36.78,36.56,36.74,112445.2923353159,20.5312,20.6434,20.52,20.621,112445.2923
2010-05-17 14:05:00,36.75,36.76,36.61,36.62,69352.48569184155,20.6266,20.6322,20.548,20.5536,69352.4857
2010-05-17 14:10:00,36.62,36.63,36.58,36.62,127370.66546964426,20.5536,20.5592,20.5312,20.5536,127370.6655
2010-05-17 14:15:00,36.62,36.7,36.6,36.7,126248.45696330378,20.5536,20.5985,20.5424,20.5985,126248.457
2010-05-17 14:20:00,36.71,36.74,36.62,36.65,58467.0631803389,20.6042,20.621,20.5536,20.5705,58467.0632
2010-05-17 14:25:00,36.66,36.67,36.58,36.6,59925.934238581525,20.5761,20.5817,20.5312,20.5424,59925.9342
2010-05-17 14:30:00,36.59,36.69,36.59,36.6,60150.37593984962,20.5368,20.5929,20.5368,20.5424,60150.3759
2010-05-17 14:35:00,36.59,36.73,36.57,36.7,131186.17439120187,20.5368,20.6154,20.5256,20.5985,131186.1744
2010-05-17 14:40:00,36.7,36.76,36.69,36.71,85175.62563124228,20.5985,20.6322,20.5929,20.6042,85175.6256
2010-05-17 14:45:00,36.7,36.9,36.7,36.87,124789.58590506116,20.5985,20.7108,20.5985,20.694,124789.5859
2010-05-17 14:50:00,36.86,36.94,36.84,36.85,51060.48703849175,20.6883,20.7332,20.6771,20.6827,51060.487
2010-05-17 14:55:00,36.85,36.95,36.84,36.91,105150.9370441028,20.6827,20.7389,20.6771,20.7164,105150.937
2010-05-17 15:00:00,36.89,37.09,36.88,36.99,158119.17854337336,20.7052,20.8174,20.6996,20.7613,158119.1785
2010-05-17 15:05:00,36.99,37.02,36.85,36.86,99988.7779149366,20.7613,20.7781,20.6827,20.6883,99988.7779
2010-05-17 15:10:00,36.87,36.97,36.86,36.97,70362.47334754797,20.694,20.7501,20.6883,20.7501,70362.4733
2010-05-17 15:15:00,36.96,36.97,36.84,36.88,104028.7285377623,20.7445,20.7501,20.6771,20.6996,104028.7285
2010-05-17 15:20:00,36.88,36.94,36.76,36.86,151610.36920659858,20.6996,20.7332,20.6322,20.6883,151610.3692
2010-05-17 15:25:00,36.86,36.89,36.81,36.86,114914.15104926495,20.6883,20.7052,20.6603,20.6883,114914.151
2010-05-17 15:30:00,36.86,37.01,36.84,37.01,103579.84513522612,20.6883,20.7725,20.6771,20.7725,103579.8451
2010-05-17 15:35:00,37.01,37.27,37.01,37.26,238469.3075973516,20.7725,20.9185,20.7725,20.9128,238469.3076
2010-05-17 15:40:00,37.26,37.38,37.25,37.34,243182.5833239816,20.9128,20.9802,20.9072,20.9578,243182.5833
2010-05-17 15:45:00,37.34,37.36,37.23,37.32,218493.99618449103,20.9578,20.969,20.896,20.9465,218493.9962
2010-05-17 15:50:00,37.31,37.35,37.27,37.32,259903.4900684547,20.9409,20.9634,20.9185,20.9465,259903.4901
2010-05-17 15:55:00,37.32,37.35,37.25,37.27,588486.1407249466,20.9465,20.9634,20.9072,20.9185,588486.1407
2010-05-18 09:30:00,37.84,37.85,37.61,37.77,67444.73123106273,21.2384,21.244,21.1093,21.1991,67444.7312
2010-05-18 09:35:00,37.76,37.85,37.6,37.76,78442.3745931994,21.1935,21.244,21.1037,21.1935,78442.3746
2010-05-18 09:40:00,37.76,37.93,37.76,37.85,61609.24699809224,21.1935,21.2889,21.1935,21.244,61609.247
2010-05-18 09:45:00,37.84,37.92,37.73,37.75,112669.734036584,21.2384,21.2833,21.1766,21.1879,112669.734
2010-05-18 09:50:00,37.75,37.76,37.65,37.7,76085.7367298844,21.1879,21.1935,21.1317,21.1598,76085.7367
2010-05-18 09:55:00,37.7,37.78,37.61,37.62,43990.57344854674,21.1598,21.2047,21.1093,21.1149,43990.5734
2010-05-18 10:00:00,37.61,37.68,37.53,37.57,58242.62147907081,21.1093,21.1486,21.0644,21.0868,58242.6215
2010-05-18 10:05:00,37.56,37.66,37.56,37.6,32207.38413197172,21.0812,21.1374,21.0812,21.1037,32207.3841
2010-05-18 10:10:00,37.61,37.69,37.57,37.69,33105.1509370441,21.1093,21.1542,21.0868,21.1542,33105.1509
2010-05-18 10:15:00,37.71,37.76,37.65,37.76,27606.32925597576,21.1654,21.1935,21.1317,21.1935,27606.3293
2010-05-18 10:20:00,37.76,37.78,37.66,37.73,48142.7449220065,21.1935,21.2047,21.1374,21.1766,48142.7449
2010-05-18 10:25:00,37.74,37.78,37.65,37.66,51284.928739759845,21.1823,21.2047,21.1317,21.1374,51284.9287
2010-05-18 10:30:00,37.67,37.68,37.58,37.59,73055.77376276512,21.143,21.1486,21.0925,21.0981,73055.7738
2010-05-18 10:35:00,37.6,37.7,37.6,37.68,63517.001458871055,21.1037,21.1598,21.1037,21.1486,63517.0015
2010-05-18 10:40:00,37.68,37.68,37.46,37.53,63180.33890696892,21.1486,21.1486,21.0251,21.0644,63180.3389
2010-05-18 10:45:00,37.52,37.59,37.36,37.38,69576.92739310964,21.0588,21.0981,20.969,20.9802,69576.9274
2010-05-18 10:50:00,37.38,37.43,37.29,37.42,38267.3100662103,20.9802,21.0083,20.9297,21.0027,38267.3101
2010-05-18 10:55:00,37.41,37.43,37.34,37.41,48030.524071372456,20.997,21.0083,20.9578,20.997,48030.5241
2010-05-18 11:00:00,37.4,37.51,37.4,37.43,36696.21815733363,20.9914,21.0532,20.9914,21.0083,36696.2182
2010-05-18 11:05:00,37.44,37.47,37.38,37.43,34339.580294018626,21.0139,21.0307,20.9802,21.0083,34339.5803
2010-05-18 11:10:00,37.43,37.55,37.4,37.53,43766.13174727864,21.0083,21.0756,20.9914,21.0644,43766.1317
2010-05-18 11:15:00,37.52,37.57,37.47,37.52,27269.666704073614,21.0588,21.0868,21.0307,21.0588,27269.6667
2010-05-18 11:20:00,37.52,37.56,37.49,37.51,83828.9754236337,21.0588,21.0812,21.0419,21.0532,83828.9754
2010-05-18 11:25:00,37.51,37.61,37.51,37.6,60935.92189428795,21.0532,21.1093,21.0532,21.1037,60935.9219
2010-05-18 11:30:00,37.61,37.62,37.54,37.6,45898.32790932555,21.1093,21.1149,21.07,21.1037,45898.3279
2010-05-18 11:35:00,37.6,37.63,37.42,37.42,37818.42666367411,21.1037,21.1205,21.0027,21.0027,37818.4267
2010-05-18 11:40:00,37.42,37.43,37.18,37.2,63517.001458871055,21.0027,21.0083,20.8679,20.8792,63517.0015
2010-05-18 11:45:00,37.19,37.21,37.08,37.15,58354.84232970486,20.8736,20.8848,20.8118,20.8511,58354.8423
2010-05-18 11:50:00,37.14,37.25,37.13,37.22,35237.34709909101,20.8455,20.9072,20.8399,20.8904,35237.3471
2010-05-18 11:55:00,37.22,37.25,37.2,37.21,33778.476040848385,20.8904,20.9072,20.8792,20.8848,33778.476
2010-05-18 12:00:00,37.22,37.26,37.11,37.13,89440.0179553361,20.8904,20.9128,20.8287,20.8399,89440.018
2010-05-18 12:05:00,37.13,37.22,37.11,37.2,34788.46369655482,20.8399,20.8904,20.8287,20.8792,34788.4637
2010-05-18 12:10:00,37.2,37.31,37.19,37.27,26147.458197733136,20.8792,20.9409,20.8736,20.9185,26147.4582
2010-05-18 12:15:00,37.28,37.34,37.26,37.31,91235.55156548086,20.9241,20.9578,20.9128,20.9409,91235.5516
2010-05-18 12:20:00,37.31,37.37,37.28,37.28,121310.73953540568,20.9409,20.9746,20.9241,20.9241,121310.7395
2010-05-18 12:25:00,37.29,37.4,37.28,37.39,58915.9465828751,20.9297,20.9914,20.9241,20.9858,58915.9466
2010-05-18 12:30:00,37.39,37.44,37.35,37.44,71035.79845135225,20.9858,21.0139,20.9634,21.0139,71035.7985
2010-05-18 12:35:00,37.44,37.48,37.4,37.41,41185.052182695545,21.0139,21.0363,20.9914,20.997,41185.0522
2010-05-18 12:40:00,37.4,37.51,37.39,37.5,58354.84232970486,20.9914,21.0532,20.9858,21.0476,58354.8423
2010-05-18 12:45:00,37.49,37.63,37.49,37.61,49713.83683088318,21.0419,21.1205,21.0419,21.1093,49713.8368
2010-05-18 12:50:00,37.61,37.65,37.58,37.6,59028.167433509145,21.1093,21.1317,21.0925,21.1037,59028.1674
2010-05-18 12:55:00,37.6,37.62,37.49,37.5,89440.0179553361,21.1037,21.1149,21.0419,21.0476,89440.018
2010-05-18 13:00:00,37.49,37.51,37.36,37.42,132981.70800134665,21.0419,21.0532,20.969,21.0027,132981.708
2010-05-18 13:05:00,37.43,37.44,37.22,37.22,107058.6915048816,21.0083,21.0139,20.8904,20.8904,107058.6915
2010-05-18 13:10:00,37.24,37.28,37.1,37.13,100998.76557064302,20.9016,20.9241,20.823,20.8399,100998.7656
2010-05-18 13:15:00,37.13,37.14,37.03,37.06,58018.17977780271,20.8399,20.8455,20.7838,20.8006,58018.1798
2010-05-18 13:20:00,37.04,37.18,37.03,37.16,43317.24834474245,20.7894,20.8679,20.7838,20.8567,43317.2483
2010-05-18 13:25:00,37.15,37.26,37.14,37.19,44776.119402985074,20.8511,20.9128,20.8455,20.8736,44776.1194
2010-05-18 13:30:00,37.19,37.29,37.19,37.27,22107.507574907417,20.8736,20.9297,20.8736,20.9185,22107.5076
2010-05-18 13:35:00,37.28,37.3,37.03,37.1,61609.24699809224,20.9241,20.9353,20.7838,20.823,61609.247
2010-05-18 13:40:00,37.11,37.11,36.97,36.98,140276.06329255976,20.8287,20.8287,20.7501,20.7557,140276.0633
2010-05-18 13:45:00,36.97,37.01,36.9,36.98,77656.82863876107,20.7501,20.7725,20.7108,20.7557,77656.8286
2010-05-18 13:50:00,36.98,37.01,36.93,36.95,28952.97946358433,20.7557,20.7725,20.7276,20.7389,28952.9795
2010-05-18 13:55:00,36.96,37.01,36.88,36.89,53753.787453708894,20.7445,20.7725,20.6996,20.7052,53753.7875
2010-05-18 14:00:00,36.89,37.08,36.88,37.02,50274.94108405341,20.7052,20.8118,20.6996,20.7781,50274.9411
2010-05-18 14:05:00,37.02,37.07,36.98,37.04,62731.45550443272,20.7781,20.8062,20.7557,20.7894,62731.4555
2010-05-18 14:10:00,37.04,37.17,37.03,37.07,97856.58175288967,20.7894,20.8623,20.7838,20.8062,97856.5818
2010-05-18 14:15:00,37.06,37.12,37.01,37.03,47693.86151947032,20.8006,20.8343,20.7725,20.7838,47693.8615
2010-05-18 14:20:00,37.03,37.03,36.91,36.95,88654.47200089776,20.7838,20.7838,20.7164,20.7389,88654.472
2010-05-18 14:25:00,36.95,37.04,36.9,36.97,50836.04533722365,20.7389,20.7894,20.7108,20.7501,50836.0453
2010-05-18 14:30:00,36.97,36.97,36.77,36.78,63517.001458871055,20.7501,20.7501,20.6378,20.6434,63517.0015
2010-05-18 14:35:00,36.78,36.78,36.68,36.72,88878.91370216585,20.6434,20.6434,20.5873,20.6098,88878.9137
2010-05-18 14:40:00,36.72,36.76,36.62,36.73,170575.69296375266,20.6098,20.6322,20.5536,20.6154,170575.693
2010-05-18 14:45:00,36.72,36.73,36.6,36.62,120861.85613286948,20.6098,20.6154,20.5424,20.5536,120861.8561
2010-05-18 14:50:00,36.62,36.62,36.47,36.49,141286.05094826617,20.5536,20.5536,20.4694,20.4807,141286.0509
2010-05-18 14:55:00,36.49,36.55,36.42,36.51,110313.096173269,20.4807,20.5143,20.4414,20.4919,110313.0962
2010-05-18 15:00:00,36.52,36.52,36.32,36.34,137021.65862417236,20.4975,20.4975,20.3853,20.3965,137021.6586
2010-05-18 15:05:00,36.35,36.51,36.31,36.44,124340.70250252496,20.4021,20.4919,20.3796,20.4526,124340.7025
2010-05-18 15:10:00,36.43,36.7,36.43,36.7,73953.5405678375,20.447,20.5985,20.447,20.5985,73953.5406
2010-05-18 15:15:00,36.7,36.72,36.57,36.6,122657.38974301424,20.5985,20.6098,20.5256,20.5424,122657.3897
2010-05-18 15:20:00,36.6,36.64,36.53,36.54,104140.94938839636,20.5424,20.5649,20.5031,20.5087,104140.9494
2010-05-18 15:25:00,36.53,36.53,36.33,36.34,123891.81909998876,20.5031,20.5031,20.3909,20.3965,123891.8191
2010-05-18 15:30:00,36.34,36.39,36.3,36.39,149814.8355964538,20.3965,20.4245,20.374,20.4245,149814.8356
2010-05-18 15:35:00,36.38,36.53,36.38,36.51,226573.8974301425,20.4189,20.5031,20.4189,20.4919,226573.8974
2010-05-18 15:40:00,36.52,36.62,36.45,36.58,323869.3749298619,20.4975,20.5536,20.4582,20.5312,323869.3749
2010-05-18 15:45:00,36.58,36.65,36.38,36.39,754460.7788127033,20.5312,20.5705,20.4189,20.4245,754460.7788
2010-05-18 15:50:00,36.38,36.6,36.38,36.54,481988.5534732353,20.4189,20.5424,20.4189,20.5087,481988.5535
2010-05-18 15:55:00,36.54,36.54,36.45,36.45,507013.803164628,20.5087,20.5087,20.4582,20.4582,507013.8032
2010-05-19 09:30:00,36.04,36.11,35.82,35.87,256761.30625070137,20.2281,20.2674,20.1046,20.1327,256761.3063
2010-05-19 09:35:00,35.85,36.04,35.82,36.03,166423.5214902929,20.1215,20.2281,20.1046,20.2225,166423.5215
2010-05-19 09:40:00,36.04,36.45,36.04,36.38,243519.24587588373,20.2281,20.4582,20.2281,20.4189,243519.2459
2010-05-19 09:45:00,36.39,36.65,36.39,36.53,121310.73953540568,20.4245,20.5705,20.4245,20.5031,121310.7395
2010-05-19 09:50:00,36.54,36.75,36.51,36.59,101559.86982381326,20.5087,20.6266,20.4919,20.5368,101559.8698
2010-05-19 09:55:00,36.57,36.59,36.38,36.44,128156.2114240826,20.5256,20.5368,20.4189,20.4526,128156.2114
2010-05-19 10:00:00,36.43,36.43,36.05,36.13,141622.71350016832,20.447,20.447,20.2337,20.2786,141622.7135
2010-05-19 10:05:00,36.13,36.39,36.09,36.15,109303.10851756256,20.2786,20.4245,20.2562,20.2898,109303.1085
2010-05-19 10:10:00,36.15,36.15,35.97,36.12,124565.14420379304,20.2898,20.2898,20.1888,20.273,124565.1442
2010-05-19 10:15:00,36.13,36.23,35.9,35.97,79564.58309953989,20.2786,20.3347,20.1495,20.1888,79564.5831
2010-05-19 10:20:00,35.96,35.97,35.62,35.62,272135.5627875659,20.1832,20.1888,19.9924,19.9924,272135.5628
2010-05-19 10:25:00,35.66,35.73,35.59,35.72,290315.34059028164,20.0148,20.0541,19.9755,20.0485,290315.3406
2010-05-19 10:30:00,35.71,35.96,35.62,35.95,183256.64908540004,20.0429,20.1832,19.9924,20.1776,183256.6491
2010-05-19 10:35:00,35.95,35.97,35.85,35.86,79789.02480080798,20.1776,20.1888,20.1215,20.1271,79789.0248
2010-05-19 10:40:00,35.86,35.99,35.79,35.96,74290.20311973964,20.1271,20.2,20.0878,20.1832,74290.2031
2010-05-19 10:45:00,35.97,36.0,35.83,35.83,65873.63932218606,20.1888,20.2057,20.1102,20.1102,65873.6393
2010-05-19 10:50:00,35.84,35.96,35.78,35.91,171249.01806755696,20.1158,20.1832,20.0822,20.1551,171249.0181
2010-05-19 10:55:00,35.91,36.0,35.9,35.93,62282.57210189653,20.1551,20.2057,20.1495,20.1664,62282.5721
2010-05-19 11:00:00,35.93,35.96,35.82,35.86,82818.98776792728,20.1664,20.1832,20.1046,20.1271,82818.9878
2010-05-19 11:05:00,35.86,35.89,35.81,35.84,51733.81214229604,20.1271,20.1439,20.099,20.1158,51733.8121
2010-05-19 11:10:00,35.85,35.85,35.71,35.78,75075.74907417798,20.1215,20.1215,20.0429,20.0822,75075.7491
2010-05-19 11:15:00,35.76,35.82,35.7,35.71,65088.09336774772,20.0709,20.1046,20.0373,20.0429,65088.0934
2010-05-19 11:20:00,35.71,35.72,35.51,35.55,134328.3582089552,20.0429,20.0485,19.9306,19.9531,134328.3582
2010-05-19 11:25:00,35.54,35.64,35.51,35.56,103243.18258332396,19.9475,20.0036,19.9306,19.9587,103243.1826
2010-05-19 11:30:00,35.56,35.56,35.41,35.49,124789.58590506116,19.9587,19.9587,19.8745,19.9194,124789.5859
2010-05-19 11:35:00,35.49,35.54,35.43,35.44,110874.20042643925,19.9194,19.9475,19.8857,19.8913,110874.2004
2010-05-19 11:40:00,35.43,35.45,35.31,35.33,139827.17989002354,19.8857,19.897,19.8184,19.8296,139827.1799
2010-05-19 11:45:00,35.32,35.37,35.21,35.21,166760.18404219503,19.824,19.8521,19.7622,19.7622,166760.184
2010-05-19 11:50:00,35.21,35.45,35.15,35.37,167882.3925485355,19.7622,19.897,19.7286,19.8521,167882.3925
2010-05-19 11:55:00,35.37,35.5,35.35,35.47,175176.74783974863,19.8521,19.925,19.8408,19.9082,175176.7478
2010-05-19 12:00:00,35.48,35.55,35.42,35.53,137133.87947480642,19.9138,19.9531,19.8801,19.9419,137133.8795
2010-05-19 12:05:00,35.51,35.51,35.4,35.41,106722.02895297944,19.9306,19.9306,19.8689,19.8745,106722.029
2010-05-19 12:10:00,35.42,35.49,35.38,35.47,107170.91235551564,19.8801,19.9194,19.8577,19.9082,107170.9124
2010-05-19 12:15:00,35.47,35.47,35.35,35.42,109639.7710694647,19.9082,19.9082,19.8408,19.8801,109639.7711
2010-05-19 12:20:00,35.42,35.53,35.37,35.5,87195.60094265515,19.8801,19.9419,19.8521,19.925,87195.6009
2010-05-19 12:25:00,35.5,35.74,35.49,35.64,176074.514644821,19.925,20.0597,19.9194,20.0036,176074.5146
2010-05-19 12:30:00,35.64,35.65,35.55,35.61,79227.92054763775,20.0036,20.0092,19.9531,19.9868,79227.9205
2010-05-19 12:35:00,35.61,35.8,35.61,35.75,87644.48434519133,19.9868,20.0934,19.9868,20.0653,87644.4843
2010-05-19 12:40:00,35.75,35.75,35.64,35.7,59252.60913477724,20.0653,20.0653,20.0036,20.0373,59252.6091
2010-05-19 12:45:00,35.71,35.72,35.55,35.56,74851.30737290988,20.0429,20.0485,19.9531,19.9587,74851.3074
2010-05-19 12:50:00,35.56,35.71,35.5,35.69,62170.35125126248,19.9587,20.0429,19.925,20.0317,62170.3513
2010-05-19 12:55:00,35.68,36.01,35.67,36.01,57457.07552463248,20.026,20.2113,20.0204,20.2113,57457.0755
2010-05-19 13:00:00,36.0,36.15,35.94,36.07,113343.05914038829,20.2057,20.2898,20.172,20.2449,113343.0591
2010-05-19 13:05:00,36.08,36.13,36.02,36.1,70474.69419818201,20.2506,20.2786,20.2169,20.2618,70474.6942
2010-05-19 13:10:00,36.11,36.12,36.04,36.09,62731.45550443272,20.2674,20.273,20.2281,20.2562,62731.4555
2010-05-19 13:15:00,36.08,36.1,36.01,36.08,31534.05902816743,20.2506,20.2618,20.2113,20.2506,31534.059
2010-05-19 13:20:00,36.08,36.24,36.06,36.21,136123.89181909998,20.2506,20.3404,20.2393,20.3235,136123.8918
2010-05-19 13:25:00,36.21,36.22,36.13,36.15,56447.08786892604,20.3235,20.3291,20.2786,20.2898,56447.0879
2010-05-19 13:30:00,36.17,36.17,36.11,36.14,29289.642015486475,20.3011,20.3011,20.2674,20.2842,29289.642
2010-05-19 13:35:00,36.14,36.16,36.05,36.13,49713.83683088318,20.2842,20.2955,20.2337,20.2786,49713.8368
2010-05-19 13:40:00,36.14,36.24,36.11,36.24,56447.08786892604,20.2842,20.3404,20.2674,20.3404,56447.0879
2010-05-19 13:45:00,36.24,36.35,36.21,36.34,79115.6996970037,20.3404,20.4021,20.3235,20.3965,79115.6997
2010-05-19 13:50:00,36.34,36.34,36.21,36.28,96509.93154528111,20.3965,20.3965,20.3235,20.3628,96509.9315
2010-05-19 13:55:00,36.28,36.29,36.2,36.29,82033.44181348894,20.3628,20.3684,20.3179,20.3684,82033.4418
2010-05-19 14:00:00,36.28,36.37,36.2,36.3,81472.3375603187,20.3628,20.4133,20.3179,20.374,81472.3376
2010-05-19 14:05:00,36.3,36.36,36.21,36.21,133318.3705532488,20.374,20.4077,20.3235,20.3235,133318.3706
2010-05-19 14:10:00,36.23,36.25,36.14,36.2,32095.16328133767,20.3347,20.346,20.2842,20.3179,32095.1633
2010-05-19 14:15:00,36.21,36.25,36.07,36.1,35686.2305016272,20.3235,20.346,20.2449,20.2618,35686.2305
2010-05-19 14:20:00,36.09,36.15,35.94,35.98,68118.05633486701,20.2562,20.2898,20.172,20.1944,68118.0563
2010-05-19 14:25:00,35.98,36.08,35.96,36.05,64751.43081584558,20.1944,20.2506,20.1832,20.2337,64751.4308
2010-05-19 14:30:00,36.05,36.11,35.98,36.02,45561.66535742341,20.2337,20.2674,20.1944,20.2169,45561.6654
2010-05-19 14:35:00,36.0,36.07,35.96,35.98,44439.45685108293,20.2057,20.2449,20.1832,20.1944,44439.4569
2010-05-19 14:40:00,35.98,36.2,35.97,36.13,67444.73123106273,20.1944,20.3179,20.1888,20.2786,67444.7312
2010-05-19 14:45:00,36.13,36.24,36.13,36.21,39726.18112445292,20.2786,20.3404,20.2786,20.3235,39726.1811
2010-05-19 14:50:00,36.21,36.21,36.04,36.13,94153.2936819661,20.3235,20.3235,20.2281,20.2786,94153.2937
2010-05-19 14:55:00,36.13,36.13,35.98,36.05,56222.64616765795,20.2786,20.2786,20.1944,20.2337,56222.6462
2010-05-19 15:00:00,36.05,36.12,35.97,35.99,61833.68869936034,20.2337,20.273,20.1888,20.2,61833.6887
2010-05-19 15:05:00,36.0,36.01,35.81,35.81,63517.001458871055,20.2057,20.2113,20.099,20.099,63517.0015
2010-05-19 15:10:00,35.81,35.84,35.77,35.8,154303.66962181573,20.099,20.1158,20.0766,20.0934,154303.6696
2010-05-19 15:15:00,35.8,35.96,35.76,35.95,97519.91920098754,20.0934,20.1832,20.0709,20.1776,97519.9192
2010-05-19 15:20:00,35.96,36.02,35.84,35.86,137919.42542924476,20.1832,20.2169,20.1158,20.1271,137919.4254
2010-05-19 15:25:00,35.87,36.04,35.87,36.03,147458.1977331388,20.1327,20.2281,20.1327,20.2225,147458.1977
2010-05-19 15:30:00,36.03,36.12,35.98,36.07,219840.64639209965,20.2225,20.273,20.1944,20.2449,219840.6464
2010-05-19 15:35:00,36.07,36.22,36.0,36.18,209291.8864324992,20.2449,20.3291,20.2057,20.3067,209291.8864
2010-05-19 15:40:00,36.2,36.29,36.11,36.25,162271.3500168331,20.3179,20.3684,20.2674,20.346,162271.35
2010-05-19 15:45:00,36.26,36.29,36.12,36.19,207720.7945236225,20.3516,20.3684,20.273,20.3123,207720.7945
2010-05-19 15:50:00,36.19,36.27,36.14,36.26,188418.80821456623,20.3123,20.3572,20.2842,20.3516,188418.8082
2010-05-19 15:55:00,36.25,36.26,36.08,36.13,282347.66019526427,20.346,20.3516,20.2506,20.2786,282347.6602
2010-05-20 09:30:00,34.7,35.08,34.7,34.82,162046.90831556503,19.476,19.6893,19.476,19.5434,162046.9083
2010-05-20 09:35:00,34.86,34.99,34.67,34.91,240601.50375939847,19.5658,19.6388,19.4592,19.5939,240601.5038
2010-05-20 09:40:00,34.92,34.92,34.68,34.68,200875.3226349456,19.5995,19.5995,19.4648,19.4648,200875.3226
2010-05-20 09:45:00,34.68,34.77,34.43,34.68,324206.0374817641,19.4648,19.5153,19.3245,19.4648,324206.0375
2010-05-20 09:50:00,34.64,34.72,34.49,34.53,265177.87004825496,19.4423,19.4872,19.3581,19.3806,265177.87
2010-05-20 09:55:00,34.53,34.65,34.5,34.51,96285.489844013,19.3806,19.4479,19.3637,19.3694,96285.4898
2010-05-20 10:00:00,34.5,34.57,34.3,34.32,291886.4324991583,19.3637,19.403,19.2515,19.2627,291886.4325
2010-05-20 10:05:00,34.31,34.47,34.3,34.34,184603.29929300863,19.2571,19.3469,19.2515,19.2739,184603.2993
2010-05-20 10:10:00,34.35,34.4,34.12,34.16,246436.98799236896,19.2796,19.3076,19.1505,19.1729,246436.988
2010-05-20 10:15:00,34.15,34.2,33.99,34.13,183929.9741892044,19.1673,19.1954,19.0775,19.1561,183929.9742
2010-05-20 10:20:00,34.14,34.16,33.79,33.84,251823.58882280329,19.1617,19.1729,18.9652,18.9933,251823.5888
2010-05-20 10:25:00,33.84,34.03,33.79,34.01,169790.14700931433,18.9933,19.1,18.9652,19.0887,169790.147
2010-05-20 10:30:00,34.03,34.4,34.03,34.36,261362.36112669733,19.1,19.3076,19.1,19.2852,261362.3611
2010-05-20 10:35:00,34.36,34.41,34.28,34.36,81135.67500841655,19.2852,19.3132,19.2403,19.2852,81135.675
2010-05-20 10:40:00,34.35,34.45,34.27,34.43,82594.54606665918,19.2796,19.3357,19.2347,19.3245,82594.5461
2010-05-20 10:45:00,34.45,34.58,34.4,34.48,85624.50903377848,19.3357,19.4087,19.3076,19.3525,85624.509
2010-05-20 10:50:00,34.48,34.77,34.48,34.72,221299.51745034227,19.3525,19.5153,19.3525,19.4872,221299.5175
2010-05-20 10:55:00,34.72,34.72,34.55,34.57,69913.58994501177,19.4872,19.4872,19.3918,19.403,69913.5899
2010-05-20 11:00:00,34.57,34.7,34.55,34.6,71596.9027045225,19.403,19.476,19.3918,19.4199,71596.9027
2010-05-20 11:05:00,34.59,34.72,34.59,34.67,61945.90954999439,19.4143,19.4872,19.4143,19.4592,61945.9095
2010-05-20 11:10:00,34.66,34.68,34.52,34.54,84951.18392997418,19.4536,19.4648,19.375,19.3862,84951.1839
2010-05-20 11:15:00,34.54,34.58,34.48,34.48,105487.59959600492,19.3862,19.4087,19.3525,19.3525,105487.5996
2010-05-20 11:20:00,34.49,34.57,34.44,34.53,48367.1866232746,19.3581,19.403,19.3301,19.3806,48367.1866
2010-05-20 11:25:00,34.51,34.7,34.44,34.7,108629.78341375828,19.3694,19.476,19.3301,19.476,108629.7834
2010-05-20 11:30:00,34.7,34.74,34.6,34.62,76534.6201324206,19.476,19.4985,19.4199,19.4311,76534.6201
2010-05-20 11:35:00,34.63,34.67,34.49,34.65,156884.7491863988,19.4367,19.4592,19.3581,19.4479,156884.7492
2010-05-20 11:40:00,34.65,34.67,34.53,34.56,125462.91100886544,19.4479,19.4592,19.3806,19.3974,125462.911
2010-05-20 11:45:00,34.56,34.64,34.54,34.63,116709.68465940972,19.3974,19.4423,19.3862,19.4367,116709.6847
2010-05-20 11:50:00,34.63,34.66,34.51,34.57,140051.62159129165,19.4367,19.4536,19.3694,19.403,140051.6216
2010-05-20 11:55:00,34.57,34.57,34.44,34.5,195488.72180451127,19.403,19.403,19.3301,19.3637,195488.7218
2010-05-20 12:00:00,34.49,34.53,34.4,34.44,129951.74503422737,19.3581,19.3806,19.3076,19.3301,129951.745
2010-05-20 12:05:00,34.44,34.55,34.42,34.49,87195.60094265515,19.3301,19.3918,19.3188,19.3581,87195.6009
2010-05-20 12:10:00,34.49,34.49,34.39,34.4,84277.8588261699,19.3581,19.3581,19.302,19.3076,84277.8588
2010-05-20 12:15:00,34.39,34.39,34.23,34.27,106160.9246998092,19.302,19.302,19.2122,19.2347,106160.9247
2010-05-20 12:20:00,34.28,34.36,34.24,34.24,50723.824486589605,19.2403,19.2852,19.2178,19.2178,50723.8245
2010-05-20 12:25:00,34.23,34.31,34.21,34.27,107732.01660868588,19.2122,19.2571,19.201,19.2347,107732.0166
2010-05-20 12:30:00,34.27,34.29,34.17,34.17,51958.25384356413,19.2347,19.2459,19.1785,19.1785,51958.2538
2010-05-20 12:35:00,34.18,34.35,34.16,34.33,53866.00830434294,19.1841,19.2796,19.1729,19.2683,53866.0083
2010-05-20 12:40:00,34.33,34.33,34.24,34.24,47918.30322073841,19.2683,19.2683,19.2178,19.2178,47918.3032
2010-05-20 12:45:00,34.24,34.3,34.21,34.22,48367.1866232746,19.2178,19.2515,19.201,19.2066,48367.1866
2010-05-20 12:50:00,34.2,34.2,34.08,34.08,53080.46234990461,19.1954,19.1954,19.128,19.128,53080.4623
2010-05-20 12:55:00,34.08,34.14,33.86,33.9,154191.4487711817,19.128,19.1617,19.0045,19.027,154191.4488
2010-05-20 13:00:00,33.9,34.08,33.86,34.07,106722.02895297944,19.027,19.128,19.0045,19.1224,106722.029
2010-05-20 13:05:00,34.07,34.11,34.0,34.07,99539.8945124004,19.1224,19.1449,19.0831,19.1224,99539.8945
2010-05-20 13:10:00,34.06,34.16,34.02,34.07,90225.56390977444,19.1168,19.1729,19.0943,19.1224,90225.5639
2010-05-20 13:15:00,34.06,34.08,33.98,34.08,59813.71338794748,19.1168,19.128,19.0719,19.128,59813.7134
2010-05-20 13:20:00,34.08,34.24,34.06,34.23,68566.93973740321,19.128,19.2178,19.1168,19.2122,68566.9397
2010-05-20 13:25:00,34.24,34.42,34.21,34.32,104253.1702390304,19.2178,19.3188,19.201,19.2627,104253.1702
2010-05-20 13:30:00,34.32,34.51,34.29,34.33,109527.55021883066,19.2627,19.3694,19.2459,19.2683,109527.5502
2010-05-20 13:35:00,34.32,34.33,34.24,34.28,57344.85467399842,19.2627,19.2683,19.2178,19.2403,57344.8547
2010-05-20 13:40:00,34.28,34.49,34.27,34.46,54988.21681068342,19.2403,19.3581,19.2347,19.3413,54988.2168
2010-05-20 13:45:00,34.48,34.52,34.33,34.36,48367.1866232746,19.3525,19.375,19.2683,19.2852,48367.1866
2010-05-20 13:50:00,34.37,34.4,34.27,34.29,42868.36494220626,19.2908,19.3076,19.2347,19.2459,42868.3649
2010-05-20 13:55:00,34.28,34.33,34.2,34.26,58691.504881607,19.2403,19.2683,19.1954,19.229,58691.5049
2010-05-20 14:00:00,34.26,34.28,34.03,34.1,99203.23196049826,19.229,19.2403,19.1,19.1392,99203.232
2010-05-20 14:05:00,34.1,34.18,34.01,34.17,62394.79295253057,19.1392,19.1841,19.0887,19.1785,62394.793
2010-05-20 14:10:00,34.18,34.37,34.17,34.36,64863.65166647963,19.1841,19.2908,19.1785,19.2852,64863.6517
2010-05-20 14:15:00,34.36,34.43,34.25,34.42,52182.69554483223,19.2852,19.3245,19.2234,19.3188,52182.6955
2010-05-20 14:20:00,34.43,34.59,34.39,34.53,74514.64482100774,19.3245,19.4143,19.302,19.3806,74514.6448
2010-05-20 14:25:00,34.54,34.57,34.38,34.42,81247.89585905061,19.3862,19.403,19.2964,19.3188,81247.8959
2010-05-20 14:30:00,34.41,34.58,34.35,34.51,109751.99192009876,19.3132,19.4087,19.2796,19.3694,109751.9919
2010-05-20 14:35:00,34.52,34.67,34.49,34.63,111098.64212770732,19.375,19.4592,19.3581,19.4367,111098.6421
2010-05-20 14:40:00,34.62,34.71,34.54,34.66,162046.90831556503,19.4311,19.4816,19.3862,19.4536,162046.9083
2010-05-20 14:45:00,34.67,34.71,34.56,34.63,99988.7779149366,19.4592,19.4816,19.3974,19.4367,99988.7779
2010-05-20 14:50:00,34.63,34.84,34.6,34.71,177196.72315116148,19.4367,19.5546,19.4199,19.4816,177196.7232
2010-05-20 14:55:00,34.72,34.73,34.41,34.44,146111.54752553024,19.4872,19.4928,19.3132,19.3301,146111.5475
2010-05-20 15:00:00,34.45,34.55,34.45,34.54,114465.26764672875,19.3357,19.3918,19.3357,19.3862,114465.2676
2010-05-20 15:05:00,34.55,34.55,34.32,34.48,92133.31837055324,19.3918,19.3918,19.2627,19.3525,92133.3184
2010-05-20 15:10:00,34.48,34.49,34.31,34.37,50611.60363595556,19.3525,19.3581,19.2571,19.2908,50611.6036
2010-05-20 15:15:00,34.37,34.52,34.33,34.45,76422.39928178655,19.2908,19.375,19.2683,19.3357,76422.3993
2010-05-20 15:20:00,34.45,34.62,34.41,34.62,75973.51587925036,19.3357,19.4311,19.3132,19.4311,75973.5159
2010-05-20 15:25:00,34.61,34.62,34.49,34.5,101223.20727191112,19.4255,19.4311,19.3581,19.3637,101223.2073
2010-05-20 15:30:00,34.49,34.57,34.49,34.55,106946.47065424756,19.3581,19.403,19.3581,19.3918,106946.4707
2010-05-20 15:35:00,34.54,34.55,34.35,34.38,122208.50634047804,19.3862,19.3918,19.2796,19.2964,122208.5063
2010-05-20 15:40:00,34.38,34.41,34.25,34.27,155201.4364268881,19.2964,19.3132,19.2234,19.2347,155201.4364
2010-05-20 15:45:00,34.27,34.28,34.07,34.22,327123.77959824936,19.2347,19.2403,19.1224,19.2066,327123.7796
2010-05-20 15:50:00,34.23,34.24,33.95,33.96,516552.575468522,19.2122,19.2178,19.0551,19.0607,516552.5755
2010-05-20 15:55:00,33.96,33.98,33.74,33.75,817192.2343171361,19.0607,19.0719,18.9372,18.9428,817192.2343
2010-05-21 09:30:00,32.51,33.51,32.51,33.18,1354169.0046010548,18.2468,18.8081,18.2468,18.6229,1354169.0046
2010-05-21 09:35:00,33.2,33.74,33.16,33.67,193132.08394119627,18.6341,18.9372,18.6116,18.8979,193132.0839
2010-05-21 09:40:00,33.68,33.76,33.46,33.51,277185.50106609805,18.9035,18.9484,18.78,18.8081,277185.5011
2010-05-21 09:45:00,33.52,34.02,33.47,33.93,334867.01829199865,18.8137,19.0943,18.7856,19.0438,334867.0183
2010-05-21 09:50:00,33.91,34.24,33.91,34.08,341263.60677813936,19.0326,19.2178,19.0326,19.128,341263.6068
2010-05-21 09:55:00,34.08,34.33,34.06,34.13,242172.5956682752,19.128,19.2683,19.1168,19.1561,242172.5957
2010-05-21 10:00:00,34.12,34.42,34.08,34.38,300190.77544607787,19.1505,19.3188,19.128,19.2964,300190.7754
2010-05-21 10:05:00,34.38,34.57,34.33,34.49,245651.44203793065,19.2964,19.403,19.2683,19.3581,245651.442
2010-05-21 10:10:00,34.5,34.58,34.34,34.41,196610.9303108517,19.3637,19.4087,19.2739,19.3132,196610.9303
2010-05-21 10:15:00,34.41,34.72,34.34,34.72,260015.7109190888,19.3132,19.4872,19.2739,19.4872,260015.7109
2010-05-21 10:20:00,34.72,34.8,34.52,34.56,543822.2421725957,19.4872,19.5321,19.375,19.3974,543822.2422
2010-05-21 10:25:00,34.55,34.65,34.3,34.33,248344.74245314777,19.3918,19.4479,19.2515,19.2683,248344.7425
2010-05-21 10:30:00,34.33,34.45,34.26,34.42,398945.1240040399,19.2683,19.3357,19.229,19.3188,398945.124
2010-05-21 10:35:00,34.42,34.49,34.34,34.45,156211.42408259457,19.3188,19.3581,19.2739,19.3357,156211.4241
2010-05-21 10:40:00,34.45,34.57,34.39,34.41,111098.64212770732,19.3357,19.403,19.302,19.3132,111098.6421
2010-05-21 10:45:00,34.41,34.49,34.33,34.35,86858.938390753,19.3132,19.3581,19.2683,19.2796,86858.9384
2010-05-21 10:50:00,34.36,34.45,34.31,34.45,125350.6901582314,19.2852,19.3357,19.2571,19.3357,125350.6902
2010-05-21 10:55:00,34.43,34.57,34.37,34.57,125799.5735607676,19.3245,19.403,19.2908,19.403,125799.5736
2010-05-21 11:00:00,34.56,34.77,34.54,34.75,104365.39108966444,19.3974,19.5153,19.3862,19.5041,104365.3911
2010-05-21 11:05:00,34.76,34.9,34.75,34.87,84614.52137807204,19.5097,19.5883,19.5041,19.5714,84614.5214
2010-05-21 11:10:00,34.88,34.88,34.75,34.82,107170.91235551564,19.577,19.577,19.5041,19.5434,107170.9124
2010-05-21 11:15:00,34.82,35.09,34.8,35.06,110200.87532263494,19.5434,19.6949,19.5321,19.6781,110200.8753
2010-05-21 11:20:00,35.06,35.25,34.97,35.24,122096.285489844,19.6781,19.7847,19.6275,19.7791,122096.2855
2010-05-21 11:25:00,35.24,35.25,35.08,35.14,74739.08652227583,19.7791,19.7847,19.6893,19.723,74739.0865
2010-05-21 11:30:00,35.14,35.18,34.98,34.99,79452.36224890585,19.723,19.7454,19.6332,19.6388,79452.3622
2010-05-21 11:35:00,35.0,35.28,35.0,35.28,69689.14824374368,19.6444,19.8015,19.6444,19.8015,69689.1482
2010-05-21 11:40:00,35.29,35.32,35.2,35.25,132083.94119627427,19.8072,19.824,19.7566,19.7847,132083.9412
2010-05-21 11:45:00,35.25,35.35,35.19,35.23,97744.36090225563,19.7847,19.8408,19.751,19.7735,97744.3609
2010-05-21 11:50:00,35.24,35.38,35.23,35.25,91572.214117383,19.7791,19.8577,19.7735,19.7847,91572.2141
2010-05-21 11:55:00,35.25,35.27,35.16,35.2,136011.67096846594,19.7847,19.7959,19.7342,19.7566,136011.671
2010-05-21 12:00:00,35.21,35.21,35.03,35.09,212321.84939961843,19.7622,19.7622,19.6612,19.6949,212321.8494
2010-05-21 12:05:00,35.08,35.1,34.98,35.07,111210.86297834136,19.6893,19.7005,19.6332,19.6837,111210.863
2010-05-21 12:10:00,35.08,35.18,35.05,35.17,76534.6201324206,19.6893,19.7454,19.6724,19.7398,76534.6201
2010-05-21 12:15:00,35.16,35.24,35.16,35.22,156548.0866344967,19.7342,19.7791,19.7342,19.7679,156548.0866
2010-05-21 12:20:00,35.22,35.29,35.15,35.24,102233.19492761754,19.7679,19.8072,19.7286,19.7791,102233.1949
2010-05-21 12:25:00,35.24,35.26,35.2,35.23,125126.2484569633,19.7791,19.7903,19.7566,19.7735,125126.2485
2010-05-21 12:30:00,35.22,35.23,35.08,35.14,120749.63528223544,19.7679,19.7735,19.6893,19.723,120749.6353
2010-05-21 12:35:00,35.13,35.31,35.06,35.27,101223.20727191112,19.7173,19.8184,19.6781,19.7959,101223.2073
2010-05-21 12:40:00,35.27,35.34,35.22,35.22,68118.05633486701,19.7959,19.8352,19.7679,19.7679,68118.0563
2010-05-21 12:45:00,35.22,35.23,34.98,34.99,59364.829985411285,19.7679,19.7735,19.6332,19.6388,59364.83
2010-05-21 12:50:00,34.99,35.08,34.96,35.06,101559.86982381326,19.6388,19.6893,19.6219,19.6781,101559.8698
2010-05-21 12:55:00,35.06,35.06,34.9,34.92,49713.83683088318,19.6781,19.6781,19.5883,19.5995,49713.8368
2010-05-21 13:00:00,34.93,34.94,34.79,34.82,82818.98776792728,19.6051,19.6107,19.5265,19.5434,82818.9878
2010-05-21 13:05:00,34.82,34.95,34.8,34.95,71148.0193019863,19.5434,19.6163,19.5321,19.6163,71148.0193
2010-05-21 13:10:00,34.95,35.05,34.95,35.01,57569.29637526653,19.6163,19.6724,19.6163,19.65,57569.2964
2010-05-21 13:15:00,35.01,35.11,34.98,35.02,47132.75726630008,19.65,19.7061,19.6332,19.6556,47132.7573
2010-05-21 13:20:00,35.0,35.03,34.83,34.89,42419.48153967007,19.6444,19.6612,19.549,19.5826,42419.4815
2010-05-21 13:25:00,34.88,34.9,34.82,34.88,53080.46234990461,19.577,19.5883,19.5434,19.577,53080.4623
2010-05-21 13:30:00,34.89,34.96,34.85,34.95,84053.4171249018,19.5826,19.6219,19.5602,19.6163,84053.4171
2010-05-21 13:35:00,34.95,35.02,34.87,34.9,54314.891706879134,19.6163,19.6556,19.5714,19.5883,54314.8917
2010-05-21 13:40:00,34.9,34.94,34.88,34.9,57905.95892716866,19.5883,19.6107,19.577,19.5883,57905.9589
2010-05-21 13:45:00,34.89,35.05,34.89,35.01,67556.95208169677,19.5826,19.6724,19.5826,19.65,67556.9521
2010-05-21 13:50:00,35.03,35.14,35.03,35.09,59364.829985411285,19.6612,19.723,19.6612,19.6949,59364.83
2010-05-21 13:55:00,35.1,35.1,35.02,35.06,56110.4253170239,19.7005,19.7005,19.6556,19.6781,56110.4253
2010-05-21 14:00:00,35.06,35.14,34.95,34.98,97407.69835035349,19.6781,19.723,19.6163,19.6332,97407.6984
2010-05-21 14:05:00,34.98,34.99,34.82,34.89,73280.21546403322,19.6332,19.6388,19.5434,19.5826,73280.2155
2010-05-21 14:10:00,34.89,34.93,34.77,34.78,76983.50353495679,19.5826,19.6051,19.5153,19.5209,76983.5035
2010-05-21 14:15:00,34.78,34.78,34.67,34.71,104140.94938839636,19.5209,19.5209,19.4592,19.4816,104140.9494
2010-05-21 14:20:00,34.71,34.75,34.65,34.72,59701.49253731343,19.4816,19.5041,19.4479,19.4872,59701.4925
2010-05-21 14:25:00,34.71,34.89,34.7,34.87,152732.57771293906,19.4816,19.5826,19.476,19.5714,152732.5777
2010-05-21 14:30:00,34.87,34.98,34.85,34.98,76085.7367298844,19.5714,19.6332,19.5602,19.6332,76085.7367
2010-05-21 14:35:00,34.98,34.98,34.81,34.82,70586.91504881607,19.6332,19.6332,19.5377,19.5434,70586.915
2010-05-21 14:40:00,34.83,34.87,34.73,34.74,74402.4239703737,19.549,19.5714,19.4928,19.4985,74402.424
2010-05-21 14:45:00,34.74,34.75,34.48,34.67,98417.68600605991,19.4985,19.5041,19.3525,19.4592,98417.686
2010-05-21 14:50:00,34.67,34.67,34.55,34.57,52519.35809673437,19.4592,19.4592,19.3918,19.403,52519.3581
2010-05-21 14:55:00,34.54,34.7,34.49,34.69,102569.85747951968,19.3862,19.476,19.3581,19.4704,102569.8575
2010-05-21 15:00:00,34.69,34.76,34.65,34.73,88430.03029962967,19.4704,19.5097,19.4479,19.4928,88430.0303
2010-05-21 15:05:00,34.74,34.76,34.61,34.64,75749.07417798227,19.4985,19.5097,19.4255,19.4423,75749.0742
2010-05-21 15:10:00,34.63,34.67,34.52,34.53,71933.56525642464,19.4367,19.4592,19.375,19.3806,71933.5653
2010-05-21 15:15:00,34.53,34.54,34.34,34.39,100774.32386937492,19.3806,19.3862,19.2739,19.302,100774.3239
2010-05-21 15:20:00,34.39,34.65,34.39,34.62,102457.63662888564,19.302,19.4479,19.302,19.4311,102457.6366
2010-05-21 15:25:00,34.62,34.67,34.55,34.58,119627.42677589496,19.4311,19.4592,19.3918,19.4087,119627.4268
2010-05-21 15:30:00,34.58,34.59,34.44,34.48,163281.33767253955,19.4087,19.4143,19.3301,19.3525,163281.3377
2010-05-21 15:35:00,34.48,34.55,34.37,34.45,149927.05644708787,19.3525,19.3918,19.2908,19.3357,149927.0564
2010-05-21 15:40:00,34.44,34.74,34.41,34.73,303445.18011446524,19.3301,19.4985,19.3132,19.4928,303445.1801
2010-05-21 15:45:00,34.73,34.9,34.68,34.74,314442.8234766019,19.4928,19.5883,19.4648,19.4985,314442.8235
2010-05-21 15:50:00,34.74,34.98,34.72,34.96,376949.83727976657,19.4985,19.6332,19.4872,19.6219,376949.8373
2010-05-21 15:55:00,34.96,35.21,34.94,35.17,691392.6607563685,19.6219,19.7622,19.6107,19.7398,691392.6608
2010-05-24 09:30:00,35.27,35.33,35.05,35.06,124004.0399506228,19.7959,19.8296,19.6724,19.6781,124004.04
2010-05-24 09:35:00,35.07,35.18,34.86,34.9,74739.08652227583,19.6837,19.7454,19.5658,19.5883,74739.0865
2010-05-24 09:40:00,34.9,34.97,34.78,34.86,76759.0618336887,19.5883,19.6275,19.5209,19.5658,76759.0618
2010-05-24 09:45:00,34.87,34.97,34.74,34.86,120076.31017843114,19.5714,19.6275,19.4985,19.5658,120076.3102
2010-05-24 09:50:00,34.87,34.94,34.68,34.74,168443.49680170574,19.5714,19.6107,19.4648,19.4985,168443.4968
2010-05-24 09:55:00,34.73,34.74,34.59,34.67,104140.94938839636,19.4928,19.4985,19.4143,19.4592,104140.9494
2010-05-24 10:00:00,34.71,34.95,34.68,34.76,128829.53652788688,19.4816,19.6163,19.4648,19.5097,128829.5365
2010-05-24 10:05:00,34.77,34.9,34.77,34.85,94153.2936819661,19.5153,19.5883,19.5153,19.5602,94153.2937
2010-05-24 10:10:00,34.83,34.91,34.75,34.91,76983.50353495679,19.549,19.5939,19.5041,19.5939,76983.5035
2010-05-24 10:15:00,34.91,34.99,34.9,34.99,65312.53506901582,19.5939,19.6388,19.5883,19.6388,65312.5351
2010-05-24 10:20:00,34.99,35.03,34.88,34.95,102345.4157782516,19.6388,19.6612,19.577,19.6163,102345.4158
2010-05-24 10:25:00,34.95,35.1,34.93,35.09,104028.7285377623,19.6163,19.7005,19.6051,19.6949,104028.7285
2010-05-24 10:30:00,35.1,35.24,35.09,35.23,143530.4679609471,19.7005,19.7791,19.6949,19.7735,143530.468
2010-05-24 10:35:00,35.22,35.33,35.2,35.32,98305.46515542587,19.7679,19.8296,19.7566,19.824,98305.4652
2010-05-24 10:40:00,35.33,35.39,35.31,35.33,99315.4528111323,19.8296,19.8633,19.8184,19.8296,99315.4528
2010-05-24 10:45:00,35.33,35.34,35.23,35.29,208057.4570755246,19.8296,19.8352,19.7735,19.8072,208057.4571
2010-05-24 10:50:00,35.29,35.33,35.2,35.22,112557.51318594994,19.8072,19.8296,19.7566,19.7679,112557.5132
2010-05-24 10:55:00,35.22,35.32,35.21,35.31,73280.21546403322,19.7679,19.824,19.7622,19.8184,73280.2155
2010-05-24 11:00:00,35.31,35.33,35.23,35.31,73167.99461339916,19.8184,19.8296,19.7735,19.8184,73167.9946
2010-05-24 11:05:00,35.31,35.45,35.31,35.4,97968.80260352373,19.8184,19.897,19.8184,19.8689,97968.8026
2010-05-24 11:10:00,35.41,35.43,35.16,35.17,119515.2059252609,19.8745,19.8857,19.7342,19.7398,119515.2059
2010-05-24 11:15:00,35.15,35.15,35.05,35.1,66659.1852766244,19.7286,19.7286,19.6724,19.7005,66659.1853
2010-05-24 11:20:00,35.09,35.2,35.07,35.14,45337.22365615532,19.6949,19.7566,19.6837,19.723,45337.2237
2010-05-24 11:25:00,35.14,35.14,35.04,35.11,52070.47469419818,19.723,19.723,19.6668,19.7061,52070.4747
2010-05-24 11:30:00,35.11,35.14,35.04,35.09,76871.28268432274,19.7061,19.723,19.6668,19.6949,76871.2827
2010-05-24 11:35:00,35.1,35.23,35.1,35.23,39613.96027381888,19.7005,19.7735,19.7005,19.7735,39613.9603
2010-05-24 11:40:00,35.23,35.39,35.21,35.36,67332.51038042868,19.7735,19.8633,19.7622,19.8464,67332.5104
2010-05-24 11:45:00,35.36,35.47,35.35,35.47,49713.83683088318,19.8464,19.9082,19.8408,19.9082,49713.8368
2010-05-24 11:50:00,35.46,35.46,35.29,35.33,65536.97677028392,19.9026,19.9026,19.8072,19.8296,65536.9768
2010-05-24 11:55:00,35.33,35.39,35.27,35.35,59364.829985411285,19.8296,19.8633,19.7959,19.8408,59364.83
2010-05-24 12:00:00,35.35,35.38,35.3,35.36,49152.73257771294,19.8408,19.8577,19.8128,19.8464,49152.7326
2010-05-24 12:05:00,35.37,35.48,35.37,35.43,63741.44316013915,19.8521,19.9138,19.8521,19.8857,63741.4432
2010-05-24 12:10:00,35.44,35.47,35.39,35.41,34788.46369655482,19.8913,19.9082,19.8633,19.8745,34788.4637
2010-05-24 12:15:00,35.41,35.46,35.3,35.31,39501.73942318482,19.8745,19.9026,19.8128,19.8184,39501.7394
2010-05-24 12:20:00,35.31,35.33,35.25,35.3,42195.03983840197,19.8184,19.8296,19.7847,19.8128,42195.0398
2010-05-24 12:25:00,35.3,35.36,35.26,35.36,41072.8313320615,19.8128,19.8464,19.7903,19.8464,41072.8313
2010-05-24 12:30:00,35.36,35.44,35.33,35.33,29514.08371675457,19.8464,19.8913,19.8296,19.8296,29514.0837
2010-05-24 12:35:00,35.33,35.35,35.24,35.33,52631.57894736842,19.8296,19.8408,19.7791,19.8296,52631.5789
2010-05-24 12:40:00,35.33,35.38,35.33,35.36,49489.39512961508,19.8296,19.8577,19.8296,19.8464,49489.3951
2010-05-24 12:45:00,35.36,35.45,35.35,35.45,50948.2661878577,19.8464,19.897,19.8408,19.897,50948.2662
2010-05-24 12:50:00,35.45,35.53,35.39,35.45,53641.56660307485,19.897,19.9419,19.8633,19.897,53641.5666
2010-05-24 12:55:00,35.46,35.46,35.41,35.45,44215.01514981483,19.9026,19.9026,19.8745,19.897,44215.0151
2010-05-24 13:00:00,35.46,35.49,35.42,35.42,29514.08371675457,19.9026,19.9194,19.8801,19.8801,29514.0837
2010-05-24 13:05:00,35.41,35.41,35.31,35.33,38940.63517001459,19.8745,19.8745,19.8184,19.8296,38940.6352
2010-05-24 13:10:00,35.32,35.38,35.31,35.33,27157.445853439567,19.824,19.8577,19.8184,19.8296,27157.4459
2010-05-24 13:15:00,35.33,35.33,35.22,35.24,40960.61048142744,19.8296,19.8296,19.7679,19.7791,40960.6105
2010-05-24 13:20:00,35.27,35.31,35.23,35.31,30075.18796992481,19.7959,19.8184,19.7735,19.8184,30075.188
2010-05-24 13:25:00,35.31,35.46,35.3,35.31,80013.46650207609,19.8184,19.9026,19.8128,19.8184,80013.4665
2010-05-24 13:30:00,35.31,35.36,35.2,35.22,32207.38413197172,19.8184,19.8464,19.7566,19.7679,32207.3841
2010-05-24 13:35:00,35.21,35.21,35.06,35.06,132196.1620469083,19.7622,19.7622,19.6781,19.6781,132196.162
2010-05-24 13:40:00,35.06,35.09,35.02,35.03,58579.28403097295,19.6781,19.6949,19.6556,19.6612,58579.284
2010-05-24 13:45:00,35.02,35.06,34.9,34.92,101110.98642127706,19.6556,19.6781,19.5883,19.5995,101110.9864
2010-05-24 13:50:00,34.93,34.97,34.83,34.89,100325.44046683871,19.6051,19.6275,19.549,19.5826,100325.4405
2010-05-24 13:55:00,34.89,34.93,34.82,34.93,81921.22096285489,19.5826,19.6051,19.5434,19.6051,81921.221
2010-05-24 14:00:00,34.92,34.95,34.87,34.89,51397.14959039389,19.5995,19.6163,19.5714,19.5826,51397.1496
2010-05-24 14:05:00,34.89,34.94,34.84,34.94,36583.99730669958,19.5826,19.6107,19.5546,19.6107,36583.9973
2010-05-24 14:10:00,34.94,35.05,34.93,35.04,61945.90954999439,19.6107,19.6724,19.6051,19.6668,61945.9095
2010-05-24 14:15:00,35.05,35.06,35.0,35.02,59140.38828414319,19.6724,19.6781,19.6444,19.6556,59140.3883
2010-05-24 14:20:00,35.02,35.03,34.93,35.0,48142.7449220065,19.6556,19.6612,19.6051,19.6444,48142.7449
2010-05-24 14:25:00,34.99,35.03,34.87,34.92,43429.4691953765,19.6388,19.6612,19.5714,19.5995,43429.4692
2010-05-24 14:30:00,34.93,35.01,34.89,35.01,86185.6132869487,19.6051,19.65,19.5826,19.65,86185.6133
2010-05-24 14:35:00,35.01,35.03,34.91,34.94,49601.61598024913,19.65,19.6612,19.5939,19.6107,49601.616
2010-05-24 14:40:00,34.94,34.98,34.91,34.91,52182.69554483223,19.6107,19.6332,19.5939,19.5939,52182.6955
2010-05-24 14:45:00,34.91,34.92,34.78,34.8,60599.25934238581,19.5939,19.5995,19.5209,19.5321,60599.2593
2010-05-24 14:50:00,34.79,34.85,34.78,34.85,41746.156435865785,19.5265,19.5602,19.5209,19.5602,41746.1564
2010-05-24 14:55:00,34.85,34.88,34.75,34.75,53978.229154976994,19.5602,19.577,19.5041,19.5041,53978.2292
2010-05-24 15:00:00,34.75,34.79,34.69,34.69,64078.105712041295,19.5041,19.5265,19.4704,19.4704,64078.1057
2010-05-24 15:05:00,34.69,34.7,34.63,34.65,50948.2661878577,19.4704,19.476,19.4367,19.4479,50948.2662
2010-05-24 15:10:00,34.65,34.76,34.59,34.75,74851.30737290988,19.4479,19.5097,19.4143,19.5041,74851.3074
2010-05-24 15:15:00,34.74,34.78,34.72,34.72,51397.14959039389,19.4985,19.5209,19.4872,19.4872,51397.1496
2010-05-24 15:20:00,34.71,34.78,34.7,34.75,65424.75591964987,19.4816,19.5209,19.476,19.5041,65424.7559
2010-05-24 15:25:00,34.74,34.75,34.69,34.72,53866.00830434294,19.4985,19.5041,19.4704,19.4872,53866.0083
2010-05-24 15:30:00,34.71,34.86,34.66,34.83,99652.11536303443,19.4816,19.5658,19.4536,19.549,99652.1154
2010-05-24 15:35:00,34.83,34.85,34.77,34.81,97295.47749971945,19.549,19.5602,19.5153,19.5377,97295.4775
2010-05-24 15:40:00,34.8,34.87,34.77,34.81,122657.38974301424,19.5321,19.5714,19.5153,19.5377,122657.3897
2010-05-24 15:45:00,34.81,34.81,34.52,34.53,337896.98125911795,19.5377,19.5377,19.375,19.3806,337896.9813
2010-05-24 15:50:00,34.54,34.56,34.43,34.44,340253.6191224329,19.3862,19.3974,19.3245,19.3301,340253.6191
2010-05-24 15:55:00,34.43,34.44,34.33,34.36,536527.8868813826,19.3245,19.3301,19.2683,19.2852,536527.8869
2010-05-25 09:30:00,33.4,33.4,33.02,33.33,262933.453035574,18.7464,18.7464,18.5331,18.7071,262933.453
2010-05-25 09:35:00,33.32,33.38,32.97,33.01,181348.8946246213,18.7015,18.7351,18.505,18.5275,181348.8946
2010-05-25 09:40:00,33.03,33.12,32.7,33.11,293794.1869599372,18.5387,18.5892,18.3535,18.5836,293794.187
2010-05-25 09:45:00,33.12,33.4,33.02,33.31,212321.84939961843,18.5892,18.7464,18.5331,18.6958,212321.8494
2010-05-25 09:50:00,33.32,33.35,33.12,33.18,136797.21692290428,18.7015,18.7183,18.5892,18.6229,136797.2169
2010-05-25 09:55:00,33.18,33.25,33.11,33.13,151161.4858040624,18.6229,18.6622,18.5836,18.5948,151161.4858
2010-05-25 10:00:00,33.12,33.48,33.1,33.46,297834.13758276287,18.5892,18.7913,18.578,18.78,297834.1376
2010-05-25 10:05:00,33.46,33.47,33.22,33.34,166311.30063965885,18.78,18.7856,18.6453,18.7127,166311.3006
2010-05-25 10:10:00,33.34,33.4,33.27,33.37,148804.8479407474,18.7127,18.7464,18.6734,18.7295,148804.8479
2010-05-25 10:15:00,33.37,33.66,33.37,33.6,221748.4008528785,18.7295,18.8923,18.7295,18.8586,221748.4009
2010-05-25 10:20:00,33.62,33.67,33.43,33.56,207720.7945236225,18.8698,18.8979,18.7632,18.8362,207720.7945
2010-05-25 10:25:00,33.55,33.59,33.3,33.38,168892.38020424193,18.8305,18.853,18.6902,18.7351,168892.3802
2010-05-25 10:30:00,33.38,33.53,33.36,33.39,148580.40623947929,18.7351,18.8193,18.7239,18.7407,148580.4062
2010-05-25 10:35:00,33.39,33.49,33.36,33.39,118954.10167209066,18.7407,18.7969,18.7239,18.7407,118954.1017
2010-05-25 10:40:00,33.39,33.46,33.34,33.34,135899.45011783188,18.7407,18.78,18.7127,18.7127,135899.4501
2010-05-25 10:45:00,33.35,33.39,33.25,33.26,142183.81775333858,18.7183,18.7407,18.6622,18.6678,142183.8178
2010-05-25 10:50:00,33.27,33.33,33.17,33.21,182246.66142969363,18.6734,18.7071,18.6173,18.6397,182246.6614
2010-05-25 10:55:00,33.21,33.34,33.2,33.33,120861.85613286948,18.6397,18.7127,18.6341,18.7071,120861.8561
2010-05-25 11:00:00,33.33,33.42,33.28,33.34,252609.1347772416,18.7071,18.7576,18.679,18.7127,252609.1348
2010-05-25 11:05:00,33.34,33.53,33.34,33.39,164852.42958141622,18.7127,18.8193,18.7127,18.7407,164852.4296
2010-05-25 11:10:00,33.38,33.5,33.35,33.5,132083.94119627427,18.7351,18.8025,18.7183,18.8025,132083.9412
2010-05-25 11:15:00,33.5,33.57,33.38,33.38,121871.8437885759,18.8025,18.8418,18.7351,18.7351,121871.8438
2010-05-25 11:20:00,33.38,33.43,33.3,33.42,139490.51733812143,18.7351,18.7632,18.6902,18.7576,139490.5173
2010-05-25 11:25:00,33.4,33.54,33.4,33.46,88991.13455279991,18.7464,18.8249,18.7464,18.78,88991.1346
2010-05-25 11:30:00,33.45,33.48,33.35,33.38,71148.0193019863,18.7744,18.7913,18.7183,18.7351,71148.0193
2010-05-25 11:35:00,33.38,33.43,33.34,33.39,94714.39793513634,18.7351,18.7632,18.7127,18.7407,94714.3979
2010-05-25 11:40:00,33.4,33.45,33.34,33.38,81584.55841095276,18.7464,18.7744,18.7127,18.7351,81584.5584
2010-05-25 11:45:00,33.37,33.4,33.26,33.3,164627.9878801481,18.7295,18.7464,18.6678,18.6902,164627.9879
2010-05-25 11:50:00,33.3,33.38,33.28,33.38,216586.24172371224,18.6902,18.7351,18.679,18.7351,216586.2417
2010-05-25 11:55:00,33.39,33.51,33.36,33.48,99764.33621366847,18.7407,18.8081,18.7239,18.7913,99764.3362
2010-05-25 12:00:00,33.49,33.56,33.43,33.54,129278.41993042309,18.7969,18.8362,18.7632,18.8249,129278.4199
2010-05-25 12:05:00,33.53,33.59,33.5,33.53,100886.54472000895,18.8193,18.853,18.8025,18.8193,100886.5447
2010-05-25 12:10:00,33.52,33.68,33.49,33.68,51284.928739759845,18.8137,18.9035,18.7969,18.9035,51284.9287
2010-05-25 12:15:00,33.67,33.72,33.62,33.67,127819.54887218044,18.8979,18.926,18.8698,18.8979,127819.5489
2010-05-25 12:20:00,33.67,33.72,33.6,33.63,112781.95488721805,18.8979,18.926,18.8586,18.8754,112781.9549
2010-05-25 12:25:00,33.62,33.78,33.62,33.68,87981.14689709348,18.8698,18.9596,18.8698,18.9035,87981.1469
2010-05-25 12:30:00,33.69,33.72,33.58,33.58,107732.01660868588,18.9091,18.926,18.8474,18.8474,107732.0166
2010-05-25 12:35:00,33.58,33.65,33.57,33.64,54090.45000561104,18.8474,18.8867,18.8418,18.8811,54090.45
2010-05-25 12:40:00,33.64,33.64,33.5,33.51,45000.56110425317,18.8811,18.8811,18.8025,18.8081,45000.5611
2010-05-25 12:45:00,33.51,33.71,33.51,33.71,41185.052182695545,18.8081,18.9203,18.8081,18.9203,41185.0522
2010-05-25 12:50:00,33.69,33.73,33.64,33.67,51172.7078891258,18.9091,18.9316,18.8811,18.8979,51172.7079
2010-05-25 12:55:00,33.68,33.79,33.67,33.72,54875.995960049375,18.9035,18.9652,18.8979,18.926,54875.996
2010-05-25 13:00:00,33.7,33.76,33.59,33.65,62282.57210189653,18.9147,18.9484,18.853,18.8867,62282.5721
2010-05-25 13:05:00,33.64,33.66,33.52,33.58,58130.40062843676,18.8811,18.8923,18.8137,18.8474,58130.4006
2010-05-25 13:10:00,33.56,33.58,33.49,33.57,63965.88486140725,18.8362,18.8474,18.7969,18.8418,63965.8849
2010-05-25 13:15:00,33.56,33.66,33.56,33.66,75412.41162608012,18.8362,18.8923,18.8362,18.8923,75412.4116
2010-05-25 13:20:00,33.65,33.73,33.63,33.67,49377.17427898103,18.8867,18.9316,18.8754,18.8979,49377.1743
2010-05-25 13:25:00,33.67,33.75,33.66,33.72,65424.75591964987,18.8979,18.9428,18.8923,18.926,65424.7559
2010-05-25 13:30:00,33.73,33.75,33.63,33.67,58803.72573224104,18.9316,18.9428,18.8754,18.8979,58803.7257
2010-05-25 13:35:00,33.67,33.72,33.58,33.63,41970.59813713388,18.8979,18.926,18.8474,18.8754,41970.5981
2010-05-25 13:40:00,33.63,33.64,33.54,33.59,69128.04399057344,18.8754,18.8811,18.8249,18.853,69128.044
2010-05-25 13:45:00,33.6,33.64,33.57,33.59,84838.96307934013,18.8586,18.8811,18.8418,18.853,84838.9631
2010-05-25 13:50:00,33.59,33.67,33.54,33.61,76197.95758051846,18.853,18.8979,18.8249,18.8642,76197.9576
2010-05-25 13:55:00,33.6,33.62,33.51,33.61,78554.59544383346,18.8586,18.8698,18.8081,18.8642,78554.5954
2010-05-25 14:00:00,33.6,33.62,33.51,33.62,89888.90135787228,18.8586,18.8698,18.8081,18.8698,89888.9014
2010-05-25 14:05:00,33.62,33.73,33.58,33.64,77432.38693749298,18.8698,18.9316,18.8474,18.8811,77432.3869
2010-05-25 14:10:00,33.63,33.71,33.61,33.7,122769.61059364828,18.8754,18.9203,18.8642,18.9147,122769.6106
2010-05-25 14:15:00,33.7,33.75,33.62,33.75,101896.5323757154,18.9147,18.9428,18.8698,18.9428,101896.5324
2010-05-25 14:20:00,33.75,33.8,33.66,33.75,93816.63113006396,18.9428,18.9709,18.8923,18.9428,93816.6311
2010-05-25 14:25:00,33.79,33.91,33.78,33.86,73729.0988665694,18.9652,19.0326,18.9596,19.0045,73729.0989
2010-05-25 14:30:00,33.86,33.95,33.79,33.81,77095.72438559085,19.0045,19.0551,18.9652,18.9765,77095.7244
2010-05-25 14:35:00,33.8,33.97,33.77,33.86,104926.49534283468,18.9709,19.0663,18.954,19.0045,104926.4953
2010-05-25 14:40:00,33.86,34.13,33.84,34.06,151161.4858040624,19.0045,19.1561,18.9933,19.1168,151161.4858
2010-05-25 14:45:00,34.06,34.32,34.04,34.29,113904.16339355853,19.1168,19.2627,19.1056,19.2459,113904.1634
2010-05-25 14:50:00,34.3,34.46,34.24,34.45,229491.63954662776,19.2515,19.3413,19.2178,19.3357,229491.6395
2010-05-25 14:55:00,34.45,34.46,34.29,34.37,266412.29940522945,19.3357,19.3413,19.2459,19.2908,266412.2994
2010-05-25 15:00:00,34.37,34.5,34.34,34.4,139490.51733812143,19.2908,19.3637,19.2739,19.3076,139490.5173
2010-05-25 15:05:00,34.4,34.57,34.39,34.57,138817.19223431713,19.3076,19.403,19.302,19.403,138817.1922
2010-05-25 15:10:00,34.57,34.58,34.4,34.43,136460.55437100213,19.403,19.4087,19.3076,19.3245,136460.5544
2010-05-25 15:15:00,34.43,34.48,34.39,34.46,108405.34171249018,19.3245,19.3525,19.302,19.3413,108405.3417
2010-05-25 15:20:00,34.46,34.72,34.45,34.7,221187.2965997082,19.3413,19.4872,19.3357,19.476,221187.2966
2010-05-25 15:25:00,34.7,34.77,34.65,34.73,129278.41993042309,19.476,19.5153,19.4479,19.4928,129278.4199
2010-05-25 15:30:00,34.74,34.85,34.71,34.77,261025.6985747952,19.4985,19.5602,19.4816,19.5153,261025.6986
2010-05-25 15:35:00,34.77,34.9,34.68,34.73,216586.24172371224,19.5153,19.5883,19.4648,19.4928,216586.2417
2010-05-25 15:40:00,34.72,34.9,34.72,34.82,192907.64223992816,19.4872,19.5883,19.4872,19.5434,192907.6422
2010-05-25 15:45:00,34.81,34.89,34.72,34.86,298844.1252384693,19.5377,19.5826,19.4872,19.5658,298844.1252
2010-05-25 15:50:00,34.86,34.87,34.69,34.78,329255.9757602962,19.5658,19.5714,19.4704,19.5209,329255.9758
2010-05-25 15:55:00,34.77,34.98,34.77,34.93,570194.1420715969,19.5153,19.6332,19.5153,19.6051,570194.1421
2010-05-26 09:30:00,35.58,35.58,35.18,35.19,159353.60790034788,19.9699,19.9699,19.7454,19.751,159353.6079
2010-05-26 09:35:00,35.19,35.5,35.17,35.5,185501.066098081,19.751,19.925,19.7398,19.925,185501.0661
2010-05-26 09:40:00,35.51,35.6,35.47,35.55,188867.69161710245,19.9306,19.9811,19.9082,19.9531,188867.6916
2010-05-26 09:45:00,35.55,35.56,35.38,35.56,130512.8492873976,19.9531,19.9587,19.8577,19.9587,130512.8493
2010-05-26 09:50:00,35.55,35.69,35.53,35.69,132645.0454494445,19.9531,20.0317,19.9419,20.0317,132645.0454
2010-05-26 09:55:00,35.68,35.84,35.65,35.78,132532.82459881046,20.026,20.1158,20.0092,20.0822,132532.8246
2010-05-26 10:00:00,35.8,35.92,35.79,35.8,146448.2100774324,20.0934,20.1607,20.0878,20.0934,146448.2101
2010-05-26 10:05:00,35.8,35.91,35.72,35.85,106497.58725171136,20.0934,20.1551,20.0485,20.1215,106497.5873
2010-05-26 10:10:00,35.84,35.9,35.79,35.87,97632.14005162158,20.1158,20.1495,20.0878,20.1327,97632.1401
2010-05-26 10:15:00,35.88,36.02,35.86,35.98,132308.38289754235,20.1383,20.2169,20.1271,20.1944,132308.3829
2010-05-26 10:20:00,36.0,36.0,35.84,35.87,86297.83413758276,20.2057,20.2057,20.1158,20.1327,86297.8341
2010-05-26 10:25:00,35.86,35.87,35.73,35.8,76759.0618336887,20.1271,20.1327,20.0541,20.0934,76759.0618
2010-05-26 10:30:00,35.8,35.88,35.74,35.88,56783.75042082819,20.0934,20.1383,20.0597,20.1383,56783.7504
2010-05-26 10:35:00,35.88,36.05,35.86,36.01,78442.3745931994,20.1383,20.2337,20.1271,20.2113,78442.3746
2010-05-26 10:40:00,36.01,36.07,35.96,35.99,63404.78060823701,20.2113,20.2449,20.1832,20.2,63404.7806
2010-05-26 10:45:00,36.0,36.04,35.86,35.86,88205.58859836157,20.2057,20.2281,20.1271,20.1271,88205.5886
2010-05-26 10:50:00,35.87,35.92,35.71,35.72,107844.23745931992,20.1327,20.1607,20.0429,20.0485,107844.2375
2010-05-26 10:55:00,35.72,35.75,35.67,35.75,91796.6558186511,20.0485,20.0653,20.0204,20.0653,91796.6558
2010-05-26 11:00:00,35.73,35.83,35.68,35.71,61497.02614745819,20.0541,20.1102,20.026,20.0429,61497.0261
2010-05-26 11:05:00,35.72,35.82,35.7,35.82,117831.8931657502,20.0485,20.1046,20.0373,20.1046,117831.8932
2010-05-26 11:10:00,35.82,35.88,35.8,35.84,70699.13589945012,20.1046,20.1383,20.0934,20.1158,70699.1359
2010-05-26 11:15:00,35.84,35.88,35.78,35.87,33778.476040848385,20.1158,20.1383,20.0822,20.1327,33778.476
2010-05-26 11:20:00,35.86,35.88,35.72,35.79,46122.76961059365,20.1271,20.1383,20.0485,20.0878,46122.7696
2010-05-26 11:25:00,35.77,35.81,35.64,35.64,51621.59129166199,20.0766,20.099,20.0036,20.0036,51621.5913
2010-05-26 11:30:00,35.64,35.69,35.61,35.65,82370.10436539109,20.0036,20.0317,19.9868,20.0092,82370.1044
2010-05-26 11:35:00,35.65,35.67,35.57,35.58,56559.30871956009,20.0092,20.0204,19.9643,19.9699,56559.3087
2010-05-26 11:40:00,35.58,35.63,35.47,35.47,44439.45685108293,19.9699,19.998,19.9082,19.9082,44439.4569
2010-05-26 11:45:00,35.47,35.52,35.32,35.45,78330.15374256537,19.9082,19.9362,19.824,19.897,78330.1537
2010-05-26 11:50:00,35.46,35.5,35.36,35.49,68454.71888676916,19.9026,19.925,19.8464,19.9194,68454.7189
2010-05-26 11:55:00,35.5,35.59,35.5,35.58,48367.1866232746,19.925,19.9755,19.925,19.9699,48367.1866
2010-05-26 12:00:00,35.57,35.62,35.53,35.61,42756.14409157221,19.9643,19.9924,19.9419,19.9868,42756.1441
2010-05-26 12:05:00,35.62,35.69,35.62,35.69,43990.57344854674,19.9924,20.0317,19.9924,20.0317,43990.5734
2010-05-26 12:10:00,35.69,35.73,35.66,35.66,25137.470542026706,20.0317,20.0541,20.0148,20.0148,25137.4705
2010-05-26 12:15:00,35.67,35.78,35.67,35.76,16608.685893839076,20.0204,20.0822,20.0204,20.0709,16608.6859
2010-05-26 12:20:00,35.75,35.8,35.72,35.72,46010.5487599596,20.0653,20.0934,20.0485,20.0485,46010.5488
2010-05-26 12:25:00,35.72,35.78,35.64,35.67,67444.73123106273,20.0485,20.0822,20.0036,20.0204,67444.7312
2010-05-26 12:30:00,35.66,35.67,35.58,35.65,29626.30456738862,20.0148,20.0204,19.9699,20.0092,29626.3046
2010-05-26 12:35:00,35.66,35.7,35.65,35.66,29962.967119290763,20.0148,20.0373,20.0092,20.0148,29962.9671
2010-05-26 12:40:00,35.66,35.67,35.55,35.62,100549.88216810682,20.0148,20.0204,19.9531,19.9924,100549.8822
2010-05-26 12:45:00,35.62,35.71,35.58,35.59,70699.13589945012,19.9924,20.0429,19.9699,19.9755,70699.1359
2010-05-26 12:50:00,35.57,35.78,35.55,35.75,42756.14409157221,19.9643,20.0822,19.9531,20.0653,42756.1441
2010-05-26 12:55:00,35.75,35.82,35.71,35.82,30411.85052182696,20.0653,20.1046,20.0429,20.1046,30411.8505
2010-05-26 13:00:00,35.82,35.84,35.74,35.77,25586.3539445629,20.1046,20.1158,20.0597,20.0766,25586.3539
2010-05-26 13:05:00,35.76,35.85,35.73,35.81,34676.24284592077,20.0709,20.1215,20.0541,20.099,34676.2428
2010-05-26 13:10:00,35.8,35.82,35.71,35.72,34676.24284592077,20.0934,20.1046,20.0429,20.0485,34676.2428
2010-05-26 13:15:00,35.72,35.79,35.69,35.69,34900.68454718887,20.0485,20.0878,20.0317,20.0317,34900.6845
2010-05-26 13:20:00,35.7,35.79,35.69,35.76,50948.2661878577,20.0373,20.0878,20.0317,20.0709,50948.2662
2010-05-26 13:25:00,35.76,35.78,35.7,35.71,49938.27853215127,20.0709,20.0822,20.0373,20.0429,49938.2785
2010-05-26 13:30:00,35.71,35.75,35.69,35.73,65424.75591964987,20.0429,20.0653,20.0317,20.0541,65424.7559
2010-05-26 13:35:00,35.72,35.9,35.72,35.87,58242.62147907081,20.0485,20.1495,20.0485,20.1327,58242.6215
2010-05-26 13:40:00,35.88,35.93,35.83,35.84,54651.55425878128,20.1383,20.1664,20.1102,20.1158,54651.5543
2010-05-26 13:45:00,35.86,35.86,35.79,35.83,39277.29772191673,20.1271,20.1271,20.0878,20.1102,39277.2977
2010-05-26 13:50:00,35.84,35.88,35.82,35.84,80462.34990461227,20.1158,20.1383,20.1046,20.1158,80462.3499
2010-05-26 13:55:00,35.84,35.88,35.75,35.81,125687.35271013352,20.1158,20.1383,20.0653,20.099,125687.3527
2010-05-26 14:00:00,35.82,35.86,35.72,35.72,88093.36774772752,20.1046,20.1271,20.0485,20.0485,88093.3677
2010-05-26 14:05:00,35.72,35.77,35.72,35.75,47357.19896756817,20.0485,20.0766,20.0485,20.0653,47357.199
2010-05-26 14:10:00,35.73,35.74,35.56,35.57,73055.77376276512,20.0541,20.0597,19.9587,19.9643,73055.7738
2010-05-26 14:15:00,35.57,35.64,35.55,35.64,86522.27583885085,19.9643,20.0036,19.9531,20.0036,86522.2758
2010-05-26 14:20:00,35.64,35.67,35.49,35.55,146784.8726293345,20.0036,20.0204,19.9194,19.9531,146784.8726
2010-05-26 14:25:00,35.55,35.62,35.5,35.6,80237.90820334418,19.9531,19.9924,19.925,19.9811,80237.9082
2010-05-26 14:30:00,35.6,35.63,35.39,35.49,84390.07967680394,19.9811,19.998,19.8633,19.9194,84390.0797
2010-05-26 14:35:00,35.49,35.5,35.33,35.47,74402.4239703737,19.9194,19.925,19.8296,19.9082,74402.424
2010-05-26 14:40:00,35.48,35.51,35.36,35.42,77432.38693749298,19.9138,19.9306,19.8464,19.8801,77432.3869
2010-05-26 14:45:00,35.41,35.43,35.24,35.35,62731.45550443272,19.8745,19.8857,19.7791,19.8408,62731.4555
2010-05-26 14:50:00,35.34,35.37,35.25,35.29,77881.27034002918,19.8352,19.8521,19.7847,19.8072,77881.2703
2010-05-26 14:55:00,35.28,35.4,35.28,35.37,74402.4239703737,19.8015,19.8689,19.8015,19.8521,74402.424
2010-05-26 15:00:00,35.37,35.47,35.35,35.39,93367.74772752776,19.8521,19.9082,19.8408,19.8633,93367.7477
2010-05-26 15:05:00,35.39,35.41,35.31,35.34,95163.28133767254,19.8633,19.8745,19.8184,19.8352,95163.2813
2010-05-26 15:10:00,35.34,35.46,35.33,35.45,98978.79025923015,19.8352,19.9026,19.8296,19.897,98978.7903
2010-05-26 15:15:00,35.45,35.47,35.29,35.31,86185.6132869487,19.897,19.9082,19.8072,19.8184,86185.6133
2010-05-26 15:20:00,35.32,35.41,35.21,35.22,115587.47615306923,19.824,19.8745,19.7622,19.7679,115587.4762
2010-05-26 15:25:00,35.21,35.23,34.81,34.97,215351.8123667377,19.7622,19.7735,19.5377,19.6275,215351.8124
2010-05-26 15:30:00,34.96,35.06,34.83,34.83,173044.5516777017,19.6219,19.6781,19.549,19.549,173044.5517
2010-05-26 15:35:00,34.84,35.06,34.76,35.06,212434.0702502525,19.5546,19.6781,19.5097,19.6781,212434.0703
2010-05-26 15:40:00,35.06,35.29,35.06,35.26,151385.92750533047,19.6781,19.8072,19.6781,19.7903,151385.9275
2010-05-26 15:45:00,35.26,35.3,35.02,35.09,217371.78767815052,19.7903,19.8128,19.6556,19.6949,217371.7877
2010-05-26 15:50:00,35.1,35.12,34.99,35.04,234766.019526428,19.7005,19.7117,19.6388,19.6668,234766.0195
2010-05-26 15:55:00,35.05,35.08,34.9,34.97,425204.8030524071,19.6724,19.6893,19.5883,19.6275,425204.8031
2010-05-27 09:30:00,35.7,36.06,35.09,35.8,170800.13466502074,20.0373,20.2393,19.6949,20.0934,170800.1347
2010-05-27 09:35:00,35.81,35.86,35.66,35.71,119739.647626529,20.099,20.1271,20.0148,20.0429,119739.6476
2010-05-27 09:40:00,35.69,35.98,35.68,35.98,148131.5228369431,20.0317,20.1944,20.026,20.1944,148131.5228
2010-05-27 09:45:00,35.98,36.1,35.95,35.98,126697.34036583996,20.1944,20.2618,20.1776,20.1944,126697.3404
2010-05-27 09:50:00,35.98,35.98,35.79,35.8,117046.34721131186,20.1944,20.1944,20.0878,20.0934,117046.3472
2010-05-27 09:55:00,35.8,35.87,35.68,35.72,121647.4020873078,20.0934,20.1327,20.026,20.0485,121647.4021
2010-05-27 10:00:00,35.72,35.73,35.47,35.59,166086.85893839074,20.0485,20.0541,19.9082,19.9755,166086.8589
2010-05-27 10:05:00,35.61,35.69,35.6,35.64,131522.83694310402,19.9868,20.0317,19.9811,20.0036,131522.8369
2010-05-27 10:10:00,35.64,35.8,35.64,35.77,199753.11412860508,20.0036,20.0934,20.0036,20.0766,199753.1141
2010-05-27 10:15:00,35.77,35.83,35.72,35.8,122096.285489844,20.0766,20.1102,20.0485,20.0934,122096.2855
2010-05-27 10:20:00,35.8,35.86,35.77,35.84,126360.67781393784,20.0934,20.1271,20.0766,20.1158,126360.6778
2010-05-27 10:25:00,35.85,36.15,35.84,36.15,132308.38289754235,20.1215,20.2898,20.1158,20.2898,132308.3829
2010-05-27 10:30:00,36.15,36.32,36.11,36.25,161710.24576366288,20.2898,20.3853,20.2674,20.346,161710.2458
2010-05-27 10:35:00,36.25,36.27,36.1,36.1,107507.5749074178,20.346,20.3572,20.2618,20.2618,107507.5749
2010-05-27 10:40:00,36.12,36.21,36.1,36.17,53753.787453708894,20.273,20.3235,20.2618,20.3011,53753.7875
2010-05-27 10:45:00,36.17,36.18,36.05,36.13,46796.094714397936,20.3011,20.3067,20.2337,20.2786,46796.0947
2010-05-27 10:50:00,36.13,36.21,36.04,36.18,139266.07563685332,20.2786,20.3235,20.2281,20.3067,139266.0756
2010-05-27 10:55:00,36.18,36.21,36.14,36.15,43092.80664347435,20.3067,20.3235,20.2842,20.2898,43092.8066
2010-05-27 11:00:00,36.14,36.26,36.13,36.26,56110.4253170239,20.2842,20.3516,20.2786,20.3516,56110.4253
2010-05-27 11:05:00,36.26,36.3,36.2,36.22,81584.55841095276,20.3516,20.374,20.3179,20.3291,81584.5584
2010-05-27 11:10:00,36.23,36.24,36.11,36.16,78330.15374256537,20.3347,20.3404,20.2674,20.2955,78330.1537
2010-05-27 11:15:00,36.16,36.21,36.09,36.18,78330.15374256537,20.2955,20.3235,20.2562,20.3067,78330.1537
2010-05-27 11:20:00,36.18,36.24,36.14,36.21,64302.54741330939,20.3067,20.3404,20.2842,20.3235,64302.5474
2010-05-27 11:25:00,36.21,36.31,36.19,36.28,57793.73807653462,20.3235,20.3796,20.3123,20.3628,57793.7381
2010-05-27 11:30:00,36.29,36.3,36.15,36.25,75973.51587925036,20.3684,20.374,20.2898,20.346,75973.5159
2010-05-27 11:35:00,36.25,36.33,36.18,36.18,71148.0193019863,20.346,20.3909,20.3067,20.3067,71148.0193
2010-05-27 11:40:00,36.18,36.29,36.15,36.23,79789.02480080798,20.3067,20.3684,20.2898,20.3347,79789.0248
2010-05-27 11:45:00,36.24,36.3,36.23,36.3,27830.77095724385,20.3404,20.374,20.3347,20.374,27830.771
2010-05-27 11:50:00,36.31,36.43,36.29,36.4,41072.8313320615,20.3796,20.447,20.3684,20.4302,41072.8313
2010-05-27 11:55:00,36.41,36.47,36.37,36.46,87644.48434519133,20.4358,20.4694,20.4133,20.4638,87644.4843
2010-05-27 12:00:00,36.47,36.47,36.37,36.42,51060.48703849175,20.4694,20.4694,20.4133,20.4414,51060.487
2010-05-27 12:05:00,36.42,36.44,36.33,36.37,57120.41297273033,20.4414,20.4526,20.3909,20.4133,57120.413
2010-05-27 12:10:00,36.37,36.51,36.37,36.5,74290.20311973964,20.4133,20.4919,20.4133,20.4863,74290.2031
2010-05-27 12:15:00,36.51,36.53,36.46,36.5,121198.51868477162,20.4919,20.5031,20.4638,20.4863,121198.5187
2010-05-27 12:20:00,36.51,36.51,36.35,36.37,69352.48569184155,20.4919,20.4919,20.4021,20.4133,69352.4857
2010-05-27 12:25:00,36.36,36.43,36.29,36.4,42868.36494220626,20.4077,20.447,20.3684,20.4302,42868.3649
2010-05-27 12:30:00,36.4,36.42,36.35,36.37,42756.14409157221,20.4302,20.4414,20.4021,20.4133,42756.1441
2010-05-27 12:35:00,36.38,36.45,36.38,36.42,59364.829985411285,20.4189,20.4582,20.4189,20.4414,59364.83
2010-05-27 12:40:00,36.42,36.44,36.36,36.36,39838.40197508697,20.4414,20.4526,20.4077,20.4077,39838.402
2010-05-27 12:45:00,36.36,36.44,36.36,36.39,33554.03433958029,20.4077,20.4526,20.4077,20.4245,33554.0343
2010-05-27 12:50:00,36.41,36.41,36.32,36.34,23678.599483784084,20.4358,20.4358,20.3853,20.3965,23678.5995
2010-05-27 12:55:00,36.34,36.37,36.28,36.28,39277.29772191673,20.3965,20.4133,20.3628,20.3628,39277.2977
2010-05-27 13:00:00,36.28,36.28,36.19,36.26,65312.53506901582,20.3628,20.3628,20.3123,20.3516,65312.5351
2010-05-27 13:05:00,36.27,36.27,36.14,36.17,51172.7078891258,20.3572,20.3572,20.2842,20.3011,51172.7079
2010-05-27 13:10:00,36.18,36.25,36.13,36.25,28391.87521041409,20.3067,20.346,20.2786,20.346,28391.8752
2010-05-27 13:15:00,36.25,36.29,36.2,36.22,57793.73807653462,20.346,20.3684,20.3179,20.3291,57793.7381
2010-05-27 13:20:00,36.23,36.37,36.22,36.32,38828.414319380536,20.3347,20.4133,20.3291,20.3853,38828.4143
2010-05-27 13:25:00,36.32,36.36,36.32,36.33,18965.32375715408,20.3853,20.4077,20.3853,20.3909,18965.3238
2010-05-27 13:30:00,36.33,36.34,36.28,36.29,30187.40882055886,20.3909,20.3965,20.3628,20.3684,30187.4088
2010-05-27 13:35:00,36.29,36.37,36.29,36.33,63068.11805633486,20.3684,20.4133,20.3684,20.3909,63068.1181
2010-05-27 13:40:00,36.33,36.33,36.23,36.27,24913.02884075861,20.3909,20.3909,20.3347,20.3572,24913.0288
2010-05-27 13:45:00,36.27,36.29,36.22,36.29,39501.73942318482,20.3572,20.3684,20.3291,20.3684,39501.7394
2010-05-27 13:50:00,36.29,36.32,36.25,36.3,33554.03433958029,20.3684,20.3853,20.346,20.374,33554.0343
2010-05-27 13:55:00,36.3,36.35,36.28,36.28,36359.55560543149,20.374,20.4021,20.3628,20.3628,36359.5556
2010-05-27 14:00:00,36.3,36.36,36.3,36.32,21546.403321737176,20.374,20.4077,20.374,20.3853,21546.4033
2010-05-27 14:05:00,36.32,36.45,36.32,36.42,64078.105712041295,20.3853,20.4582,20.3853,20.4414,64078.1057
2010-05-27 14:10:00,36.42,36.52,36.42,36.5,57008.19212209628,20.4414,20.4975,20.4414,20.4863,57008.1921
2010-05-27 14:15:00,36.5,36.55,36.45,36.54,38379.53091684435,20.4863,20.5143,20.4582,20.5087,38379.5309
2010-05-27 14:20:00,36.54,36.6,36.54,36.56,66771.40612725844,20.5087,20.5424,20.5087,20.52,66771.4061
2010-05-27 14:25:00,36.55,36.56,36.5,36.51,40623.9479295253,20.5143,20.52,20.4863,20.4919,40623.9479
2010-05-27 14:30:00,36.51,36.54,36.44,36.52,48367.1866232746,20.4919,20.5087,20.4526,20.4975,48367.1866
2010-05-27 14:35:00,36.53,36.54,36.48,36.5,63741.44316013915,20.5031,20.5087,20.4751,20.4863,63741.4432
2010-05-27 14:40:00,36.51,36.52,36.46,36.47,34451.80114465267,20.4919,20.4975,20.4638,20.4694,34451.8011
2010-05-27 14:45:00,36.48,36.52,36.45,36.51,41185.052182695545,20.4751,20.4975,20.4582,20.4919,41185.0522
2010-05-27 14:50:00,36.52,36.54,36.42,36.44,48816.07002581079,20.4975,20.5087,20.4414,20.4526,48816.07
2010-05-27 14:55:00,36.44,36.58,36.43,36.55,57344.85467399842,20.4526,20.5312,20.447,20.5143,57344.8547
2010-05-27 15:00:00,36.55,36.61,36.53,36.59,65649.19762091797,20.5143,20.548,20.5031,20.5368,65649.1976
2010-05-27 15:05:00,36.6,36.61,36.51,36.53,86746.71754011895,20.5424,20.548,20.4919,20.5031,86746.7175
2010-05-27 15:10:00,36.53,36.64,36.51,36.62,113679.72169229042,20.5031,20.5649,20.4919,20.5536,113679.7217
2010-05-27 15:15:00,36.62,36.7,36.61,36.64,70250.25249691392,20.5536,20.5985,20.548,20.5649,70250.2525
2010-05-27 15:20:00,36.65,36.66,36.53,36.56,115475.25530243518,20.5705,20.5761,20.5031,20.52,115475.2553
2010-05-27 15:25:00,36.55,36.55,36.43,36.54,81696.7792615868,20.5143,20.5143,20.447,20.5087,81696.7793
2010-05-27 15:30:00,36.55,36.61,36.5,36.54,107732.01660868588,20.5143,20.548,20.4863,20.5087,107732.0166
2010-05-27 15:35:00,36.54,36.62,36.53,36.57,107507.5749074178,20.5087,20.5536,20.5031,20.5256,107507.5749
2010-05-27 15:40:00,36.57,36.68,36.52,36.65,189765.4584221748,20.5256,20.5873,20.4975,20.5705,189765.4584
2010-05-27 15:45:00,36.67,36.74,36.65,36.7,255077.99349119063,20.5817,20.621,20.5705,20.5985,255077.9935
2010-05-27 15:50:00,36.71,36.86,36.7,36.78,490068.4547188868,20.6042,20.6883,20.5985,20.6434,490068.4547
2010-05-27 15:55:00,36.78,36.97,36.78,36.94,616541.3533834586,20.6434,20.7501,20.6434,20.7332,616541.3534
2010-05-28 09:30:00,36.9,36.9,36.6,36.65,110537.53787453708,20.7108,20.7108,20.5424,20.5705,110537.5379
2010-05-28 09:35:00,36.66,36.72,36.42,36.56,75524.63247671416,20.5761,20.6098,20.4414,20.52,75524.6325
2010-05-28 09:40:00,36.58,36.62,36.33,36.41,76983.50353495679,20.5312,20.5536,20.3909,20.4358,76983.5035
2010-05-28 09:45:00,36.4,36.45,36.31,36.39,41521.714734597685,20.4302,20.4582,20.3796,20.4245,41521.7147
2010-05-28 09:50:00,36.4,36.57,36.4,36.52,32768.48838514196,20.4302,20.5256,20.4302,20.4975,32768.4884
2010-05-28 09:55:00,36.54,36.78,36.5,36.76,57232.63382336438,20.5087,20.6434,20.4863,20.6322,57232.6338
2010-05-28 10:00:00,36.77,36.79,36.65,36.7,59364.829985411285,20.6378,20.6491,20.5705,20.5985,59364.83
2010-05-28 10:05:00,36.7,36.86,36.69,36.81,82706.76691729322,20.5985,20.6883,20.5929,20.6603,82706.7669
2010-05-28 10:10:00,36.8,36.87,36.75,36.82,48703.84917517674,20.6547,20.694,20.6266,20.6659,48703.8492
2010-05-28 10:15:00,36.82,36.88,36.78,36.8,43092.80664347435,20.6659,20.6996,20.6434,20.6547,43092.8066
2010-05-28 10:20:00,36.8,36.86,36.68,36.7,51397.14959039389,20.6547,20.6883,20.5873,20.5985,51397.1496
2010-05-28 10:25:00,36.7,36.73,36.62,36.62,64190.32656267534,20.5985,20.6154,20.5536,20.5536,64190.3266
2010-05-28 10:30:00,36.62,36.7,36.58,36.7,45673.886208057454,20.5536,20.5985,20.5312,20.5985,45673.8862
2010-05-28 10:35:00,36.7,36.78,36.67,36.71,46683.87386376388,20.5985,20.6434,20.5817,20.6042,46683.8739
2010-05-28 10:40:00,36.72,36.73,36.6,36.62,49152.73257771294,20.6098,20.6154,20.5424,20.5536,49152.7326
2010-05-28 10:45:00,36.62,36.72,36.51,36.54,57905.95892716866,20.5536,20.6098,20.4919,20.5087,57905.9589
2010-05-28 10:50:00,36.54,36.59,36.43,36.45,45337.22365615532,20.5087,20.5368,20.447,20.4582,45337.2237
2010-05-28 10:55:00,36.44,36.58,36.41,36.56,35574.00965099315,20.4526,20.5312,20.4358,20.52,35574.0097
2010-05-28 11:00:00,36.57,36.63,36.54,36.57,33441.813488946245,20.5256,20.5592,20.5087,20.5256,33441.8135
2010-05-28 11:05:00,36.57,36.58,36.45,36.54,34676.24284592077,20.5256,20.5312,20.4582,20.5087,34676.2428
2010-05-28 11:10:00,36.54,36.6,36.25,36.26,71372.4610032544,20.5087,20.5424,20.346,20.3516,71372.461
2010-05-28 11:15:00,36.26,36.35,36.18,36.18,61945.90954999439,20.3516,20.4021,20.3067,20.3067,61945.9095
2010-05-28 11:20:00,36.19,36.23,36.08,36.17,60599.25934238581,20.3123,20.3347,20.2506,20.3011,60599.2593
2010-05-28 11:25:00,36.17,36.36,36.16,36.35,66546.96442599034,20.3011,20.4077,20.2955,20.4021,66546.9644
2010-05-28 11:30:00,36.33,36.35,36.29,36.3,32656.26753450791,20.3909,20.4021,20.3684,20.374,32656.2675
2010-05-28 11:35:00,36.3,36.4,36.3,36.39,33666.25519021434,20.374,20.4302,20.374,20.4245,33666.2552
2010-05-28 11:40:00,36.38,36.54,36.38,36.54,21883.06587363932,20.4189,20.5087,20.4189,20.5087,21883.0659
2010-05-28 11:45:00,36.53,36.68,36.5,36.66,45225.00280552126,20.5031,20.5873,20.4863,20.5761,45225.0028
2010-05-28 11:50:00,36.66,36.69,36.62,36.69,37369.54326113792,20.5761,20.5929,20.5536,20.5929,37369.5433
2010-05-28 11:55:00,36.68,36.69,36.61,36.62,21321.961620469083,20.5873,20.5929,20.548,20.5536,21321.9616
2010-05-28 12:00:00,36.63,36.7,36.61,36.64,44888.34025361912,20.5592,20.5985,20.548,20.5649,44888.3403
2010-05-28 12:05:00,36.64,36.67,36.61,36.66,45225.00280552126,20.5649,20.5817,20.548,20.5761,45225.0028
2010-05-28 12:10:00,36.67,36.74,36.66,36.7,38267.3100662103,20.5817,20.621,20.5761,20.5985,38267.3101
2010-05-28 12:15:00,36.69,36.72,36.65,36.72,20760.85736729884,20.5929,20.6098,20.5705,20.6098,20760.8574
2010-05-28 12:20:00,36.72,36.79,36.71,36.77,22107.507574907417,20.6098,20.6491,20.6042,20.6378,22107.5076
2010-05-28 12:25:00,36.76,36.77,36.7,36.72,10885.422511502637,20.6322,20.6378,20.5985,20.6098,10885.4225
2010-05-28 12:30:00,36.72,36.74,36.69,36.7,19414.207159690268,20.6098,20.621,20.5929,20.5985,19414.2072
2010-05-28 12:35:00,36.7,36.7,36.28,36.28,146897.09347996858,20.5985,20.5985,20.3628,20.3628,146897.0935
2010-05-28 12:40:00,36.28,36.38,36.18,36.2,120861.85613286948,20.3628,20.4189,20.3067,20.3179,120861.8561
2010-05-28 12:45:00,36.18,36.24,36.04,36.23,91908.87666928516,20.3067,20.3404,20.2281,20.3347,91908.8767
2010-05-28 12:50:00,36.23,36.25,36.18,36.24,53866.00830434294,20.3347,20.346,20.3067,20.3404,53866.0083
2010-05-28 12:55:00,36.24,36.29,36.18,36.23,37818.42666367411,20.3404,20.3684,20.3067,20.3347,37818.4267
2010-05-28 13:00:00,36.24,36.32,36.22,36.27,37481.76411177197,20.3404,20.3853,20.3291,20.3572,37481.7641
2010-05-28 13:05:00,36.27,36.31,36.17,36.2,31758.500729435527,20.3572,20.3796,20.3011,20.3179,31758.5007
2010-05-28 13:10:00,36.19,36.28,36.17,36.22,33554.03433958029,20.3123,20.3628,20.3011,20.3291,33554.0343
2010-05-28 13:15:00,36.22,36.3,36.14,36.29,27830.77095724385,20.3291,20.374,20.2842,20.3684,27830.771
2010-05-28 13:20:00,36.29,36.29,36.18,36.22,16608.685893839076,20.3684,20.3684,20.3067,20.3291,16608.6859
2010-05-28 13:25:00,36.22,36.27,36.18,36.2,22444.17012680956,20.3291,20.3572,20.3067,20.3179,22444.1701
2010-05-28 13:30:00,36.21,36.24,36.14,36.14,37145.10155986982,20.3235,20.3404,20.2842,20.2842,37145.1016
2010-05-28 13:35:00,36.13,36.21,36.12,36.19,27606.32925597576,20.2786,20.3235,20.273,20.3123,27606.3293
2010-05-28 13:40:00,36.19,36.25,36.19,36.24,45225.00280552126,20.3123,20.346,20.3123,20.3404,45225.0028
2010-05-28 13:45:00,36.25,36.26,36.16,36.24,126248.45696330378,20.346,20.3516,20.2955,20.3404,126248.457
2010-05-28 13:50:00,36.23,36.29,36.21,36.24,31982.942430703624,20.3347,20.3684,20.3235,20.3404,31982.9424
2010-05-28 13:55:00,36.23,36.28,36.1,36.1,41072.8313320615,20.3347,20.3628,20.2618,20.2618,41072.8313
2010-05-28 14:00:00,36.1,36.13,36.02,36.02,52743.79979800247,20.2618,20.2786,20.2169,20.2169,52743.7998
2010-05-28 14:05:00,36.03,36.03,35.87,35.97,84614.52137807204,20.2225,20.2225,20.1327,20.1888,84614.5214
2010-05-28 14:10:00,35.97,36.04,35.94,35.95,41970.59813713388,20.1888,20.2281,20.172,20.1776,41970.5981
2010-05-28 14:15:00,35.94,36.08,35.93,36.07,27269.666704073614,20.172,20.2506,20.1664,20.2449,27269.6667
2010-05-28 14:20:00,36.06,36.07,35.97,36.02,32880.709235776005,20.2393,20.2449,20.1888,20.2169,32880.7092
2010-05-28 14:25:00,36.01,36.13,36.01,36.11,22556.390977443607,20.2113,20.2786,20.2113,20.2674,22556.391
2010-05-28 14:30:00,36.11,36.12,36.04,36.12,26596.34160026933,20.2674,20.273,20.2281,20.273,26596.3416
2010-05-28 14:35:00,36.12,36.2,36.08,36.16,65985.8601728201,20.273,20.3179,20.2506,20.2955,65985.8602
2010-05-28 14:40:00,36.16,36.21,36.15,36.21,30524.071372461003,20.2955,20.3235,20.2898,20.3235,30524.0714
2010-05-28 14:45:00,36.23,36.44,36.23,36.38,73616.87801593536,20.3347,20.4526,20.3347,20.4189,73616.878
2010-05-28 14:50:00,36.38,36.48,36.33,36.39,57232.63382336438,20.4189,20.4751,20.3909,20.4245,57232.6338
2010-05-28 14:55:00,36.4,36.4,36.2,36.23,31870.72158006957,20.4302,20.4302,20.3179,20.3347,31870.7216
2010-05-28 15:00:00,36.23,36.27,36.19,36.27,38267.3100662103,20.3347,20.3572,20.3123,20.3572,38267.3101
2010-05-28 15:05:00,36.26,36.34,36.25,36.26,30636.29222309505,20.3516,20.3965,20.346,20.3516,30636.2922
2010-05-28 15:10:00,36.27,36.4,36.27,36.33,63292.55975760296,20.3572,20.4302,20.3572,20.3909,63292.5598
2010-05-28 15:15:00,36.32,36.44,36.29,36.42,91684.43496801706,20.3853,20.4526,20.3684,20.4414,91684.435
2010-05-28 15:20:00,36.42,36.59,36.4,36.54,125014.02760632924,20.4414,20.5368,20.4302,20.5087,125014.0276
2010-05-28 15:25:00,36.54,36.62,36.5,36.58,85961.17158568061,20.5087,20.5536,20.4863,20.5312,85961.1716
2010-05-28 15:30:00,36.59,36.68,36.56,36.57,82370.10436539109,20.5368,20.5873,20.52,20.5256,82370.1044
2010-05-28 15:35:00,36.58,36.58,36.47,36.53,58579.28403097295,20.5312,20.5312,20.4694,20.5031,58579.284
2010-05-28 15:40:00,36.53,36.57,36.45,36.54,45337.22365615532,20.5031,20.5256,20.4582,20.5087,45337.2237
2010-05-28 15:45:00,36.54,36.54,36.17,36.41,228706.09359218943,20.5087,20.5087,20.3011,20.4358,228706.0936
2010-05-28 15:50:00,36.4,36.48,36.31,36.4,177757.8274043317,20.4302,20.4751,20.3796,20.4302,177757.8274
2010-05-28 15:55:00,36.39,36.41,36.01,36.04,604421.5015149815,20.4245,20.4358,20.2113,20.2281,604421.5015
2010-06-01 09:30:00,35.62,35.8,35.35,35.79,131635.05779373806,19.9924,20.0934,19.8408,20.0878,131635.0578
2010-06-01 09:35:00,35.79,35.82,35.5,35.6,150263.71899899,20.0878,20.1046,19.925,19.9811,150263.719
2010-06-01 09:40:00,35.63,35.71,35.55,35.68,68342.4980361351,19.998,20.0429,19.9531,20.026,68342.498
2010-06-01 09:45:00,35.69,35.7,35.53,35.66,71484.68185388845,20.0317,20.0373,19.9419,20.0148,71484.6819
2010-06-01 09:50:00,35.66,35.76,35.54,35.57,71260.24015262035,20.0148,20.0709,19.9475,19.9643,71260.2402
2010-06-01 09:55:00,35.58,35.65,35.46,35.47,56447.08786892604,19.9699,20.0092,19.9026,19.9082,56447.0879
2010-06-01 10:00:00,35.47,35.98,35.47,35.98,84951.18392997418,19.9082,20.1944,19.9082,20.1944,84951.1839
2010-06-01 10:05:00,35.96,36.09,35.96,35.99,73616.87801593536,20.1832,20.2562,20.1832,20.2,73616.878
2010-06-01 10:10:00,35.99,35.99,35.83,35.84,40960.61048142744,20.2,20.2,20.1102,20.1158,40960.6105
2010-06-01 10:15:00,35.84,35.9,35.78,35.89,30748.513073729097,20.1158,20.1495,20.0822,20.1439,30748.5131
2010-06-01 10:20:00,35.89,35.98,35.84,35.91,100437.66131747278,20.1439,20.1944,20.1158,20.1551,100437.6613
2010-06-01 10:25:00,35.91,36.13,35.9,36.08,71148.0193019863,20.1551,20.2786,20.1495,20.2506,71148.0193
2010-06-01 10:30:00,36.09,36.32,36.09,36.28,103243.18258332396,20.2562,20.3853,20.2562,20.3628,103243.1826
2010-06-01 10:35:00,36.28,36.34,36.24,36.24,137021.65862417236,20.3628,20.3965,20.3404,20.3404,137021.6586
2010-06-01 10:40:00,36.25,36.3,36.22,36.22,64863.65166647963,20.346,20.374,20.3291,20.3291,64863.6517
2010-06-01 10:45:00,36.24,36.29,36.18,36.22,116148.58040623947,20.3404,20.3684,20.3067,20.3291,116148.5804
2010-06-01 10:50:00,36.22,36.23,36.08,36.1,58467.0631803389,20.3291,20.3347,20.2506,20.2618,58467.0632
2010-06-01 10:55:00,36.1,36.18,36.09,36.12,75636.85332734822,20.2618,20.3067,20.2562,20.273,75636.8533
2010-06-01 11:00:00,36.13,36.15,36.07,36.12,93143.30602625968,20.2786,20.2898,20.2449,20.273,93143.306
2010-06-01 11:05:00,36.12,36.12,36.02,36.05,54988.21681068342,20.273,20.273,20.2169,20.2337,54988.2168
2010-06-01 11:10:00,36.05,36.06,35.97,36.02,41858.37728649983,20.2337,20.2393,20.1888,20.2169,41858.3773
2010-06-01 11:15:00,36.02,36.11,35.96,36.06,170912.3555156548,20.2169,20.2674,20.1832,20.2393,170912.3555
2010-06-01 11:20:00,36.04,36.12,36.03,36.11,68342.4980361351,20.2281,20.273,20.2225,20.2674,68342.498
2010-06-01 11:25:00,36.12,36.17,36.07,36.13,43653.91089664459,20.273,20.3011,20.2449,20.2786,43653.9109
2010-06-01 11:30:00,36.14,36.16,36.07,36.09,37145.10155986982,20.2842,20.2955,20.2449,20.2562,37145.1016
2010-06-01 11:35:00,36.09,36.13,36.04,36.1,47469.41981820222,20.2562,20.2786,20.2281,20.2618,47469.4198
2010-06-01 11:40:00,36.1,36.1,35.97,35.99,33554.03433958029,20.2618,20.2618,20.1888,20.2,33554.0343
2010-06-01 11:45:00,35.99,36.0,35.89,36.0,49489.39512961508,20.2,20.2057,20.1439,20.2057,49489.3951
2010-06-01 11:50:00,36.0,36.0,35.89,35.92,47132.75726630008,20.2057,20.2057,20.1439,20.1607,47132.7573
2010-06-01 11:55:00,35.92,35.97,35.85,35.87,51846.032992930086,20.1607,20.1888,20.1215,20.1327,51846.033
2010-06-01 12:00:00,35.87,36.0,35.83,35.99,34564.02199528672,20.1327,20.2057,20.1102,20.2,34564.022
2010-06-01 12:05:00,35.99,36.04,35.94,36.0,49264.95342834698,20.2,20.2281,20.172,20.2057,49264.9534
2010-06-01 12:10:00,36.0,36.14,35.98,36.08,47693.86151947032,20.2057,20.2842,20.1944,20.2506,47693.8615
2010-06-01 12:15:00,36.07,36.13,36.04,36.06,41746.156435865785,20.2449,20.2786,20.2281,20.2393,41746.1564
2010-06-01 12:20:00,36.06,36.11,36.03,36.06,34002.917742116486,20.2393,20.2674,20.2225,20.2393,34002.9177
2010-06-01 12:25:00,36.07,36.16,36.07,36.13,25586.3539445629,20.2449,20.2955,20.2449,20.2786,25586.3539
2010-06-01 12:30:00,36.13,36.16,36.09,36.16,15149.814835596451,20.2786,20.2955,20.2562,20.2955,15149.8148
2010-06-01 12:35:00,36.16,36.19,36.12,36.19,22668.611828077657,20.2955,20.3123,20.273,20.3123,22668.6118
2010-06-01 12:40:00,36.18,36.22,36.11,36.12,25474.13309392885,20.3067,20.3291,20.2674,20.273,25474.1331
2010-06-01 12:45:00,36.11,36.14,36.07,36.12,33666.25519021434,20.2674,20.2842,20.2449,20.273,33666.2552
2010-06-01 12:50:00,36.13,36.13,36.06,36.11,48928.29087644485,20.2786,20.2786,20.2393,20.2674,48928.2909
2010-06-01 12:55:00,36.11,36.11,36.02,36.02,35574.00965099315,20.2674,20.2674,20.2169,20.2169,35574.0097
2010-06-01 13:00:00,36.02,36.05,36.0,36.04,25025.24969139266,20.2169,20.2337,20.2057,20.2281,25025.2497
2010-06-01 13:05:00,36.04,36.1,36.0,36.07,23790.82033441813,20.2281,20.2618,20.2057,20.2449,23790.8203
2010-06-01 13:10:00,36.08,36.21,36.07,36.21,34115.13859275053,20.2506,20.3235,20.2449,20.3235,34115.1386
2010-06-01 13:15:00,36.22,36.29,36.2,36.26,51172.7078891258,20.3291,20.3684,20.3179,20.3516,51172.7079
2010-06-01 13:20:00,36.27,36.35,36.24,36.26,39501.73942318482,20.3572,20.4021,20.3404,20.3516,39501.7394
2010-06-01 13:25:00,36.27,36.37,36.26,36.34,25923.016496465043,20.3572,20.4133,20.3516,20.3965,25923.0165
2010-06-01 13:30:00,36.34,36.42,36.34,36.37,45673.886208057454,20.3965,20.4414,20.3965,20.4133,45673.8862
2010-06-01 13:35:00,36.37,36.42,36.31,36.39,38491.7517674784,20.4133,20.4414,20.3796,20.4245,38491.7518
2010-06-01 13:40:00,36.39,36.42,36.31,36.36,45225.00280552126,20.4245,20.4414,20.3796,20.4077,45225.0028
2010-06-01 13:45:00,36.35,36.42,36.32,36.39,38828.414319380536,20.4021,20.4414,20.3853,20.4245,38828.4143
2010-06-01 13:50:00,36.4,36.4,36.3,36.35,50723.824486589605,20.4302,20.4302,20.374,20.4021,50723.8245
2010-06-01 13:55:00,36.34,36.35,36.22,36.22,34564.02199528672,20.3965,20.4021,20.3291,20.3291,34564.022
2010-06-01 14:00:00,36.22,36.22,36.06,36.06,72606.89036022892,20.3291,20.3291,20.2393,20.2393,72606.8904
2010-06-01 14:05:00,36.08,36.14,35.97,36.04,73280.21546403322,20.2506,20.2842,20.1888,20.2281,73280.2155
2010-06-01 14:10:00,36.04,36.13,36.01,36.12,61609.24699809224,20.2281,20.2786,20.2113,20.273,61609.247
2010-06-01 14:15:00,36.12,36.12,35.99,36.1,61497.02614745819,20.273,20.273,20.2,20.2618,61497.0261
2010-06-01 14:20:00,36.09,36.2,36.04,36.16,40960.61048142744,20.2562,20.3179,20.2281,20.2955,40960.6105
2010-06-01 14:25:00,36.15,36.15,36.1,36.12,26596.34160026933,20.2898,20.2898,20.2618,20.273,26596.3416
2010-06-01 14:30:00,36.12,36.21,36.12,36.18,37145.10155986982,20.273,20.3235,20.273,20.3067,37145.1016
2010-06-01 14:35:00,36.17,36.18,36.12,36.13,25586.3539445629,20.3011,20.3067,20.273,20.2786,25586.3539
2010-06-01 14:40:00,36.13,36.15,36.08,36.13,27045.22500280552,20.2786,20.2898,20.2506,20.2786,27045.225
2010-06-01 14:45:00,36.13,36.21,36.1,36.13,36359.55560543149,20.2786,20.3235,20.2618,20.2786,36359.5556
2010-06-01 14:50:00,36.13,36.13,36.01,36.04,58803.72573224104,20.2786,20.2786,20.2113,20.2281,58803.7257
2010-06-01 14:55:00,36.04,36.15,35.99,36.13,102569.85747951968,20.2281,20.2898,20.2,20.2786,102569.8575
2010-06-01 15:00:00,36.13,36.17,36.06,36.15,57008.19212209628,20.2786,20.3011,20.2393,20.2898,57008.1921
2010-06-01 15:05:00,36.15,36.21,36.08,36.12,91796.6558186511,20.2898,20.3235,20.2506,20.273,91796.6558
2010-06-01 15:10:00,36.12,36.27,36.04,36.24,92806.64347435754,20.273,20.3572,20.2281,20.3404,92806.6435
2010-06-01 15:15:00,36.21,36.24,36.08,36.09,63741.44316013915,20.3235,20.3404,20.2506,20.2562,63741.4432
2010-06-01 15:20:00,36.09,36.13,35.9,35.99,198406.46392099647,20.2562,20.2786,20.1495,20.2,198406.4639
2010-06-01 15:25:00,35.99,36.01,35.88,36.01,96622.15239591515,20.2,20.2113,20.1383,20.2113,96622.1524
2010-06-01 15:30:00,36.0,36.08,35.96,36.06,85400.06733251037,20.2057,20.2506,20.1832,20.2393,85400.0673
2010-06-01 15:35:00,36.05,36.1,35.97,36.0,83267.87117046346,20.2337,20.2618,20.1888,20.2057,83267.8712
2010-06-01 15:40:00,36.0,36.04,35.88,35.88,113343.05914038829,20.2057,20.2281,20.1383,20.1383,113343.0591
2010-06-01 15:45:00,35.88,35.88,35.69,35.75,225339.468073168,20.1383,20.1383,20.0317,20.0653,225339.4681
2010-06-01 15:50:00,35.74,35.74,35.56,35.6,240825.94546066652,20.0597,20.0597,19.9587,19.9811,240825.9455
2010-06-01 15:55:00,35.6,35.63,35.43,35.47,493996.1844910784,19.9811,19.998,19.8857,19.9082,493996.1845
2010-06-02 09:30:00,35.88,35.88,35.51,35.58,83155.65031982942,20.1383,20.1383,19.9306,19.9699,83155.6503
2010-06-02 09:35:00,35.59,35.88,35.55,35.61,125126.2484569633,19.9755,20.1383,19.9531,19.9868,125126.2485
2010-06-02 09:40:00,35.59,35.68,35.47,35.64,104028.7285377623,19.9755,20.026,19.9082,20.0036,104028.7285
2010-06-02 09:45:00,35.64,35.78,35.59,35.73,89103.35540343395,20.0036,20.0822,19.9755,20.0541,89103.3554
2010-06-02 09:50:00,35.72,35.72,35.53,35.66,57120.41297273033,20.0485,20.0485,19.9419,20.0148,57120.413
2010-06-02 09:55:00,35.65,35.77,35.64,35.74,62731.45550443272,20.0092,20.0766,20.0036,20.0597,62731.4555
2010-06-02 10:00:00,35.72,35.94,35.72,35.88,80013.46650207609,20.0485,20.172,20.0485,20.1383,80013.4665
2010-06-02 10:05:00,35.88,35.98,35.87,35.92,50499.38278532151,20.1383,20.1944,20.1327,20.1607,50499.3828
2010-06-02 10:10:00,35.93,36.01,35.85,35.92,157221.41173830096,20.1664,20.2113,20.1215,20.1607,157221.4117
2010-06-02 10:15:00,35.91,36.1,35.91,36.07,115475.25530243518,20.1551,20.2618,20.1551,20.2449,115475.2553
2010-06-02 10:20:00,36.07,36.18,36.04,36.08,91011.10986421276,20.2449,20.3067,20.2281,20.2506,91011.1099
2010-06-02 10:25:00,36.08,36.13,35.95,35.96,60823.70104365391,20.2506,20.2786,20.1776,20.1832,60823.701
2010-06-02 10:30:00,35.96,36.08,35.96,36.04,41633.93558523173,20.1832,20.2506,20.1832,20.2281,41633.9356
2010-06-02 10:35:00,36.05,36.13,36.04,36.05,80350.12905397822,20.2337,20.2786,20.2281,20.2337,80350.1291
2010-06-02 10:40:00,36.05,36.08,36.0,36.03,40287.28537762316,20.2337,20.2506,20.2057,20.2225,40287.2854
2010-06-02 10:45:00,36.01,36.06,35.96,36.04,42868.36494220626,20.2113,20.2393,20.1832,20.2281,42868.3649
2010-06-02 10:50:00,36.05,36.08,35.93,36.06,66659.1852766244,20.2337,20.2506,20.1664,20.2393,66659.1853
2010-06-02 10:55:00,36.04,36.14,36.02,36.13,68005.83548423297,20.2281,20.2842,20.2169,20.2786,68005.8355
2010-06-02 11:00:00,36.12,36.18,36.12,36.16,69015.8231399394,20.273,20.3067,20.273,20.2955,69015.8231
2010-06-02 11:05:00,36.17,36.29,36.15,36.23,87644.48434519133,20.3011,20.3684,20.2898,20.3347,87644.4843
2010-06-02 11:10:00,36.24,36.26,36.17,36.17,54202.67085624509,20.3404,20.3516,20.3011,20.3011,54202.6709
2010-06-02 11:15:00,36.18,36.21,36.1,36.12,54090.45000561104,20.3067,20.3235,20.2618,20.273,54090.45
2010-06-02 11:20:00,36.13,36.23,36.13,36.22,44327.23600044888,20.2786,20.3347,20.2786,20.3291,44327.236
2010-06-02 11:25:00,36.21,36.24,36.12,36.22,68342.4980361351,20.3235,20.3404,20.273,20.3291,68342.498
2010-06-02 11:30:00,36.22,36.25,36.18,36.22,85175.62563124228,20.3291,20.346,20.3067,20.3291,85175.6256
2010-06-02 11:35:00,36.22,36.37,36.22,36.29,75861.29502861631,20.3291,20.4133,20.3291,20.3684,75861.295
2010-06-02 11:40:00,36.29,36.41,36.24,36.38,117944.11401638424,20.3684,20.4358,20.3404,20.4189,117944.114
2010-06-02 11:45:00,36.39,36.45,36.35,36.39,72494.66950959488,20.4245,20.4582,20.4021,20.4245,72494.6695
2010-06-02 11:50:00,36.4,36.5,36.4,36.45,66659.1852766244,20.4302,20.4863,20.4302,20.4582,66659.1853
2010-06-02 11:55:00,36.45,36.46,36.42,36.45,35125.12624845696,20.4582,20.4638,20.4414,20.4582,35125.1262
2010-06-02 12:00:00,36.45,36.49,36.42,36.48,40062.84367635506,20.4582,20.4807,20.4414,20.4751,40062.8437
2010-06-02 12:05:00,36.48,36.53,36.45,36.45,32880.709235776005,20.4751,20.5031,20.4582,20.4582,32880.7092
2010-06-02 12:10:00,36.46,36.46,36.37,36.38,26484.12074963528,20.4638,20.4638,20.4133,20.4189,26484.1207
2010-06-02 12:15:00,36.38,36.39,36.32,36.34,23229.71608124789,20.4189,20.4245,20.3853,20.3965,23229.7161
2010-06-02 12:20:00,36.33,36.35,36.29,36.34,33441.813488946245,20.3909,20.4021,20.3684,20.3965,33441.8135
2010-06-02 12:25:00,36.34,36.4,36.34,36.37,18291.99865334979,20.3965,20.4302,20.3965,20.4133,18291.9987
2010-06-02 12:30:00,36.37,36.43,36.37,36.42,28616.31691168219,20.4133,20.447,20.4133,20.4414,28616.3169
2010-06-02 12:35:00,36.41,36.45,36.37,36.38,24688.587139490515,20.4358,20.4582,20.4133,20.4189,24688.5871
2010-06-02 12:40:00,36.37,36.41,36.37,36.38,28167.433509146,20.4133,20.4358,20.4133,20.4189,28167.4335
2010-06-02 12:45:00,36.38,36.48,36.38,36.46,36471.776456065534,20.4189,20.4751,20.4189,20.4638,36471.7765
2010-06-02 12:50:00,36.46,36.46,36.39,36.42,22780.832678711704,20.4638,20.4638,20.4245,20.4414,22780.8327
2010-06-02 12:55:00,36.41,36.45,36.4,36.41,21883.06587363932,20.4358,20.4582,20.4302,20.4358,21883.0659
2010-06-02 13:00:00,36.41,36.43,36.37,36.39,26933.00415217147,20.4358,20.447,20.4133,20.4245,26933.0042
2010-06-02 13:05:00,36.39,36.45,36.33,36.33,54651.55425878128,20.4245,20.4582,20.3909,20.3909,54651.5543
2010-06-02 13:10:00,36.34,36.36,36.28,36.29,33778.476040848385,20.3965,20.4077,20.3628,20.3684,33778.476
2010-06-02 13:15:00,36.29,36.29,36.23,36.25,29401.86286612052,20.3684,20.3684,20.3347,20.346,29401.8629
2010-06-02 13:20:00,36.24,36.28,36.21,36.22,45337.22365615532,20.3404,20.3628,20.3235,20.3291,45337.2237
2010-06-02 13:25:00,36.23,36.25,36.17,36.21,39501.73942318482,20.3347,20.346,20.3011,20.3235,39501.7394
2010-06-02 13:30:00,36.21,36.26,36.2,36.21,47244.97811693412,20.3235,20.3516,20.3179,20.3235,47244.9781
2010-06-02 13:35:00,36.21,36.26,36.2,36.22,31534.05902816743,20.3235,20.3516,20.3179,20.3291,31534.059
2010-06-02 13:40:00,36.23,36.3,36.22,36.25,41746.156435865785,20.3347,20.374,20.3291,20.346,41746.1564
2010-06-02 13:45:00,36.25,36.29,36.2,36.21,56895.97127146224,20.346,20.3684,20.3179,20.3235,56895.9713
2010-06-02 13:50:00,36.21,36.21,36.18,36.18,17394.23184827741,20.3235,20.3235,20.3067,20.3067,17394.2318
2010-06-02 13:55:00,36.18,36.18,36.08,36.1,59925.934238581525,20.3067,20.3067,20.2506,20.2618,59925.9342
2010-06-02 14:00:00,36.1,36.12,36.04,36.05,52743.79979800247,20.2618,20.273,20.2281,20.2337,52743.7998
2010-06-02 14:05:00,36.05,36.16,36.05,36.16,51846.032992930086,20.2337,20.2955,20.2337,20.2955,51846.033
2010-06-02 14:10:00,36.16,36.16,36.08,36.13,47357.19896756817,20.2955,20.2955,20.2506,20.2786,47357.199
2010-06-02 14:15:00,36.13,36.14,35.98,35.98,77769.04948939513,20.2786,20.2842,20.1944,20.1944,77769.0495
2010-06-02 14:20:00,35.99,36.05,35.96,35.96,62955.897205700814,20.2,20.2337,20.1832,20.1832,62955.8972
2010-06-02 14:25:00,35.97,36.13,35.97,36.1,55437.100213219615,20.1888,20.2786,20.1888,20.2618,55437.1002
2010-06-02 14:30:00,36.1,36.44,36.08,36.13,142520.4803052407,20.2618,20.4526,20.2506,20.2786,142520.4803
2010-06-02 14:35:00,36.12,36.21,36.12,36.2,43990.57344854674,20.273,20.3235,20.273,20.3179,43990.5734
2010-06-02 14:40:00,36.21,36.43,36.21,36.43,94265.51453260017,20.3235,20.447,20.3235,20.447,94265.5145
2010-06-02 14:45:00,36.44,36.46,36.39,36.42,60262.59679048367,20.4526,20.4638,20.4245,20.4414,60262.5968
2010-06-02 14:50:00,36.43,36.6,36.43,36.52,103018.74088205588,20.447,20.5424,20.447,20.4975,103018.7409
2010-06-02 14:55:00,36.51,36.58,36.47,36.51,42307.26068903602,20.4919,20.5312,20.4694,20.4919,42307.2607
2010-06-02 15:00:00,36.52,36.59,36.5,36.53,84165.63797553585,20.4975,20.5368,20.4863,20.5031,84165.638
2010-06-02 15:05:00,36.53,36.65,36.47,36.62,72270.22780832679,20.5031,20.5705,20.4694,20.5536,72270.2278
2010-06-02 15:10:00,36.62,36.67,36.55,36.66,66098.08102345416,20.5536,20.5817,20.5143,20.5761,66098.081
2010-06-02 15:15:00,36.65,36.67,36.54,36.58,49826.05768151722,20.5705,20.5817,20.5087,20.5312,49826.0577
2010-06-02 15:20:00,36.58,36.63,36.55,36.61,54090.45000561104,20.5312,20.5592,20.5143,20.548,54090.45
2010-06-02 15:25:00,36.6,36.71,36.59,36.7,87420.04264392324,20.5424,20.6042,20.5368,20.5985,87420.0426
2010-06-02 15:30:00,36.7,36.74,36.6,36.62,132083.94119627427,20.5985,20.621,20.5424,20.5536,132083.9412
2010-06-02 15:35:00,36.62,36.69,36.57,36.62,153742.56536864548,20.5536,20.5929,20.5256,20.5536,153742.5654
2010-06-02 15:40:00,36.62,36.72,36.62,36.71,128941.75737852092,20.5536,20.6098,20.5536,20.6042,128941.7574
2010-06-02 15:45:00,36.73,36.79,36.67,36.77,354505.667152957,20.6154,20.6491,20.5817,20.6378,354505.6672
2010-06-02 15:50:00,36.77,36.91,36.75,36.89,277185.50106609805,20.6378,20.7164,20.6266,20.7052,277185.5011
2010-06-02 15:55:00,36.89,37.09,36.88,37.06,549545.505554932,20.7052,20.8174,20.6996,20.8006,549545.5056
2010-06-03 09:30:00,36.95,37.45,36.95,37.39,111659.74638087756,20.7389,21.0195,20.7389,20.9858,111659.7464
2010-06-03 09:35:00,37.39,37.4,36.92,37.23,148355.96453821118,20.9858,20.9914,20.722,20.896,148355.9645
2010-06-03 09:40:00,37.22,37.23,36.96,37.08,108293.12086185612,20.8904,20.896,20.7445,20.8118,108293.1209
2010-06-03 09:45:00,37.07,37.27,37.04,37.27,91011.10986421276,20.8062,20.9185,20.7894,20.9185,91011.1099
2010-06-03 09:50:00,37.27,37.43,37.22,37.36,85175.62563124228,20.9185,21.0083,20.8904,20.969,85175.6256
2010-06-03 09:55:00,37.35,37.41,37.34,37.36,33554.03433958029,20.9634,20.997,20.9578,20.969,33554.0343
2010-06-03 10:00:00,37.35,37.35,37.09,37.12,92133.31837055324,20.9634,20.9634,20.8174,20.8343,92133.3184
2010-06-03 10:05:00,37.13,37.24,37.11,37.2,82818.98776792728,20.8399,20.9016,20.8287,20.8792,82818.9878
2010-06-03 10:10:00,37.21,37.29,37.16,37.18,79452.36224890585,20.8848,20.9297,20.8567,20.8679,79452.3622
2010-06-03 10:15:00,37.17,37.26,37.08,37.11,106048.70384917516,20.8623,20.9128,20.8118,20.8287,106048.7038
2010-06-03 10:20:00,37.11,37.23,37.09,37.11,76646.84098305464,20.8287,20.896,20.8174,20.8287,76646.841
2010-06-03 10:25:00,37.11,37.27,37.11,37.14,84838.96307934013,20.8287,20.9185,20.8287,20.8455,84838.9631
2010-06-03 10:30:00,37.14,37.2,37.05,37.09,172034.5640219953,20.8455,20.8792,20.795,20.8174,172034.564
2010-06-03 10:35:00,37.09,37.09,36.84,36.9,252833.5764785097,20.8174,20.8174,20.6771,20.7108,252833.5765
2010-06-03 10:40:00,36.9,37.06,36.9,37.0,142969.3637077769,20.7108,20.8006,20.7108,20.7669,142969.3637
2010-06-03 10:45:00,36.99,37.11,36.99,37.09,91908.87666928516,20.7613,20.8287,20.7613,20.8174,91908.8767
2010-06-03 10:50:00,37.09,37.14,37.05,37.11,56447.08786892604,20.8174,20.8455,20.795,20.8287,56447.0879
2010-06-03 10:55:00,37.11,37.21,37.11,37.16,48928.29087644485,20.8287,20.8848,20.8287,20.8567,48928.2909
2010-06-03 11:00:00,37.17,37.28,37.16,37.28,102906.52003142184,20.8623,20.9241,20.8567,20.9241,102906.52
2010-06-03 11:05:00,37.29,37.37,37.23,37.23,56895.97127146224,20.9297,20.9746,20.896,20.896,56895.9713
2010-06-03 11:10:00,37.23,37.28,37.17,37.19,46122.76961059365,20.896,20.9241,20.8623,20.8736,46122.7696
2010-06-03 11:15:00,37.19,37.2,37.08,37.09,35461.78880035911,20.8736,20.8792,20.8118,20.8174,35461.7888
2010-06-03 11:20:00,37.09,37.18,37.09,37.11,217596.22937941868,20.8174,20.8679,20.8174,20.8287,217596.2294
2010-06-03 11:25:00,37.12,37.15,37.04,37.06,51284.928739759845,20.8343,20.8511,20.7894,20.8006,51284.9287
2010-06-03 11:30:00,37.07,37.11,37.04,37.11,44102.79429918079,20.8062,20.8287,20.7894,20.8287,44102.7943
2010-06-03 11:35:00,37.11,37.15,37.08,37.09,46234.990461227695,20.8287,20.8511,20.8118,20.8174,46234.9905
2010-06-03 11:40:00,37.1,37.1,36.99,37.04,47357.19896756817,20.823,20.823,20.7613,20.7894,47357.199
2010-06-03 11:45:00,37.05,37.1,37.0,37.07,49040.51172707889,20.795,20.823,20.7669,20.8062,49040.5117
2010-06-03 11:50:00,37.08,37.11,37.01,37.06,33441.813488946245,20.8118,20.8287,20.7725,20.8006,33441.8135
2010-06-03 11:55:00,37.03,37.05,36.94,36.97,38267.3100662103,20.7838,20.795,20.7332,20.7501,38267.3101
2010-06-03 12:00:00,36.98,37.0,36.93,36.94,31085.17562563124,20.7557,20.7669,20.7276,20.7332,31085.1756
2010-06-03 12:05:00,36.95,36.95,36.77,36.82,53304.90405117271,20.7389,20.7389,20.6378,20.6659,53304.9041
2010-06-03 12:10:00,36.83,36.89,36.78,36.85,29514.08371675457,20.6715,20.7052,20.6434,20.6827,29514.0837
2010-06-03 12:15:00,36.85,36.87,36.69,36.69,126585.11951520592,20.6827,20.694,20.5929,20.5929,126585.1195
2010-06-03 12:20:00,36.69,36.7,36.44,36.46,94265.51453260017,20.5929,20.5985,20.4526,20.4638,94265.5145
2010-06-03 12:25:00,36.46,36.5,36.42,36.48,48142.7449220065,20.4638,20.4863,20.4414,20.4751,48142.7449
2010-06-03 12:30:00,36.48,36.55,36.44,36.55,63629.2223095051,20.4751,20.5143,20.4526,20.5143,63629.2223
2010-06-03 12:35:00,36.53,36.71,36.53,36.7,65424.75591964987,20.5031,20.6042,20.5031,20.5985,65424.7559
2010-06-03 12:40:00,36.7,36.7,36.56,36.6,55549.32106385366,20.5985,20.5985,20.52,20.5424,55549.3211
2010-06-03 12:45:00,36.6,36.66,36.56,36.56,27718.550106609808,20.5424,20.5761,20.52,20.52,27718.5501
2010-06-03 12:50:00,36.56,36.6,36.46,36.49,34788.46369655482,20.52,20.5424,20.4638,20.4807,34788.4637
2010-06-03 12:55:00,36.49,36.55,36.49,36.55,19863.09056222646,20.4807,20.5143,20.4807,20.5143,19863.0906
2010-06-03 13:00:00,36.57,36.58,36.47,36.52,31421.838177533384,20.5256,20.5312,20.4694,20.4975,31421.8382
2010-06-03 13:05:00,36.51,36.56,36.48,36.54,22893.05352934575,20.4919,20.52,20.4751,20.5087,22893.0535
2010-06-03 13:10:00,36.54,36.59,36.53,36.53,25698.574795196942,20.5087,20.5368,20.5031,20.5031,25698.5748
2010-06-03 13:15:00,36.54,36.56,36.46,36.5,24576.36628885647,20.5087,20.52,20.4638,20.4863,24576.3663
2010-06-03 13:20:00,36.5,36.51,36.46,36.46,13129.839524183591,20.4863,20.4919,20.4638,20.4638,13129.8395
2010-06-03 13:25:00,36.47,36.47,36.35,36.4,38155.08921557625,20.4694,20.4694,20.4021,20.4302,38155.0892
2010-06-03 13:30:00,36.4,36.49,36.4,36.45,35461.78880035911,20.4302,20.4807,20.4302,20.4582,35461.7888
2010-06-03 13:35:00,36.44,36.51,36.4,36.5,30299.629671192903,20.4526,20.4919,20.4302,20.4863,30299.6297
2010-06-03 13:40:00,36.52,36.63,36.51,36.63,32431.82583323981,20.4975,20.5592,20.4919,20.5592,32431.8258
2010-06-03 13:45:00,36.64,36.72,36.64,36.7,74177.98226910559,20.5649,20.6098,20.5649,20.5985,74177.9823
2010-06-03 13:50:00,36.7,36.72,36.67,36.69,58691.504881607,20.5985,20.6098,20.5817,20.5929,58691.5049
2010-06-03 13:55:00,36.69,36.73,36.67,36.7,108854.22511502636,20.5929,20.6154,20.5817,20.5985,108854.2251
2010-06-03 14:00:00,36.71,36.76,36.67,36.67,54427.11255751318,20.6042,20.6322,20.5817,20.5817,54427.1126
2010-06-03 14:05:00,36.67,36.78,36.65,36.76,33890.69689148243,20.5817,20.6434,20.5705,20.6322,33890.6969
2010-06-03 14:10:00,36.77,36.92,36.74,36.87,40399.50622825721,20.6378,20.722,20.621,20.694,40399.5062
2010-06-03 14:15:00,36.86,36.87,36.77,36.81,33105.1509370441,20.6883,20.694,20.6378,20.6603,33105.1509
2010-06-03 14:20:00,36.82,36.9,36.78,36.81,36583.99730669958,20.6659,20.7108,20.6434,20.6603,36583.9973
2010-06-03 14:25:00,36.81,36.86,36.7,36.71,40287.28537762316,20.6603,20.6883,20.5985,20.6042,40287.2854
2010-06-03 14:30:00,36.7,36.78,36.67,36.78,36920.65985860173,20.5985,20.6434,20.5817,20.6434,36920.6599
2010-06-03 14:35:00,36.78,36.89,36.78,36.8,55661.54191448771,20.6434,20.7052,20.6434,20.6547,55661.5419
2010-06-03 14:40:00,36.81,36.89,36.8,36.88,62507.01380316463,20.6603,20.7052,20.6547,20.6996,62507.0138
2010-06-03 14:45:00,36.88,36.89,36.84,36.86,33666.25519021434,20.6996,20.7052,20.6771,20.6883,33666.2552
2010-06-03 14:50:00,36.86,36.94,36.85,36.85,26596.34160026933,20.6883,20.7332,20.6827,20.6827,26596.3416
2010-06-03 14:55:00,36.85,36.86,36.75,36.82,38155.08921557625,20.6827,20.6883,20.6266,20.6659,38155.0892
2010-06-03 15:00:00,36.82,36.91,36.81,36.88,40062.84367635506,20.6659,20.7164,20.6603,20.6996,40062.8437
2010-06-03 15:05:00,36.87,36.88,36.78,36.82,52294.91639546627,20.694,20.6996,20.6434,20.6659,52294.9164
2010-06-03 15:10:00,36.81,36.81,36.7,36.74,56110.4253170239,20.6603,20.6603,20.5985,20.621,56110.4253
2010-06-03 15:15:00,36.73,36.73,36.61,36.62,53641.56660307485,20.6154,20.6154,20.548,20.5536,53641.5666
2010-06-03 15:20:00,36.62,36.79,36.62,36.78,53529.3457524408,20.5536,20.6491,20.5536,20.6434,53529.3458
2010-06-03 15:25:00,36.78,36.92,36.77,36.91,72943.55291213107,20.6434,20.722,20.6378,20.7164,72943.5529
2010-06-03 15:30:00,36.92,36.93,36.79,36.8,95948.82729211087,20.722,20.7276,20.6491,20.6547,95948.8273
2010-06-03 15:35:00,36.79,36.95,36.79,36.89,84502.300527438,20.6491,20.7389,20.6491,20.7052,84502.3005
2010-06-03 15:40:00,36.89,36.91,36.86,36.89,155650.3198294243,20.7052,20.7164,20.6883,20.7052,155650.3198
2010-06-03 15:45:00,36.88,36.88,36.74,36.74,142857.14285714284,20.6996,20.6996,20.621,20.621,142857.1429
2010-06-03 15:50:00,36.74,36.85,36.73,36.78,113679.72169229042,20.621,20.6827,20.6154,20.6434,113679.7217
2010-06-03 15:55:00,36.78,36.91,36.78,36.86,232297.1608124789,20.6434,20.7164,20.6434,20.6883,232297.1608
2010-06-04 09:30:00,35.81,36.01,35.61,36.01,119402.98507462686,20.099,20.2113,19.9868,20.2113,119402.9851
2010-06-04 09:35:00,36.02,36.12,35.83,35.98,218381.77533385705,20.2169,20.273,20.1102,20.1944,218381.7753
2010-06-04 09:40:00,35.98,36.03,35.8,35.86,125799.5735607676,20.1944,20.2225,20.0934,20.1271,125799.5736
2010-06-04 09:45:00,35.83,35.85,35.49,35.6,215688.47491863987,20.1102,20.1215,19.9194,19.9811,215688.4749
2010-06-04 09:50:00,35.6,35.72,35.55,35.65,151834.81090786666,19.9811,20.0485,19.9531,20.0092,151834.8109
2010-06-04 09:55:00,35.66,35.67,35.51,35.51,79901.24565144203,20.0148,20.0204,19.9306,19.9306,79901.2457
2010-06-04 10:00:00,35.5,35.52,35.34,35.39,173605.65593087196,19.925,19.9362,19.8352,19.8633,173605.6559
2010-06-04 10:05:00,35.39,35.55,35.31,35.55,114577.4884973628,19.8633,19.9531,19.8184,19.9531,114577.4885
2010-06-04 10:10:00,35.55,35.75,35.48,35.74,73055.77376276512,19.9531,20.0653,19.9138,20.0597,73055.7738
2010-06-04 10:15:00,35.74,35.76,35.64,35.76,70474.69419818201,20.0597,20.0709,20.0036,20.0709,70474.6942
2010-06-04 10:20:00,35.76,35.76,35.63,35.73,80686.79160588037,20.0709,20.0709,19.998,20.0541,80686.7916
2010-06-04 10:25:00,35.74,35.78,35.65,35.7,53753.787453708894,20.0597,20.0822,20.0092,20.0373,53753.7875
2010-06-04 10:30:00,35.68,35.72,35.62,35.63,73280.21546403322,20.026,20.0485,19.9924,19.998,73280.2155
2010-06-04 10:35:00,35.64,35.71,35.57,35.64,100437.66131747278,20.0036,20.0429,19.9643,20.0036,100437.6613
2010-06-04 10:40:00,35.64,35.7,35.6,35.61,70923.57760071821,20.0036,20.0373,19.9811,19.9868,70923.5776
2010-06-04 10:45:00,35.61,35.67,35.56,35.63,77544.60778812703,19.9868,20.0204,19.9587,19.998,77544.6078
2010-06-04 10:50:00,35.62,35.67,35.56,35.61,109864.2127707328,19.9924,20.0204,19.9587,19.9868,109864.2128
2010-06-04 10:55:00,35.6,35.65,35.56,35.58,81921.22096285489,19.9811,20.0092,19.9587,19.9699,81921.221
2010-06-04 11:00:00,35.57,35.66,35.55,35.66,100100.99876557064,19.9643,20.0148,19.9531,20.0148,100100.9988
2010-06-04 11:05:00,35.66,35.72,35.62,35.62,71821.34440579059,20.0148,20.0485,19.9924,19.9924,71821.3444
2010-06-04 11:10:00,35.61,35.61,35.53,35.58,102457.63662888564,19.9868,19.9868,19.9419,19.9699,102457.6366
2010-06-04 11:15:00,35.58,35.64,35.46,35.46,75075.74907417798,19.9699,20.0036,19.9026,19.9026,75075.7491
2010-06-04 11:20:00,35.46,35.51,35.38,35.39,87868.92604645943,19.9026,19.9306,19.8577,19.8633,87868.926
2010-06-04 11:25:00,35.39,35.42,35.38,35.39,98417.68600605991,19.8633,19.8801,19.8577,19.8633,98417.686
2010-06-04 11:30:00,35.39,35.39,35.31,35.37,96734.3732465492,19.8633,19.8633,19.8184,19.8521,96734.3732
2010-06-04 11:35:00,35.36,35.51,35.31,35.39,116260.80125687351,19.8464,19.9306,19.8184,19.8633,116260.8013
2010-06-04 11:40:00,35.4,35.45,35.31,35.36,102906.52003142184,19.8689,19.897,19.8184,19.8464,102906.52
2010-06-04 11:45:00,35.36,35.47,35.35,35.45,124565.14420379304,19.8464,19.9082,19.8408,19.897,124565.1442
2010-06-04 11:50:00,35.45,35.46,35.27,35.27,98529.90685669395,19.897,19.9026,19.7959,19.7959,98529.9069
2010-06-04 11:55:00,35.27,35.33,35.21,35.22,60823.70104365391,19.7959,19.8296,19.7622,19.7679,60823.701
2010-06-04 12:00:00,35.21,35.22,35.09,35.14,119402.98507462686,19.7622,19.7679,19.6949,19.723,119402.9851
2010-06-04 12:05:00,35.15,35.15,34.99,35.13,131747.27864437213,19.7286,19.7286,19.6388,19.7173,131747.2786
2010-06-04 12:10:00,35.13,35.23,35.13,35.21,79452.36224890585,19.7173,19.7735,19.7173,19.7622,79452.3622
2010-06-04 12:15:00,35.21,35.23,35.12,35.13,67781.39378296486,19.7622,19.7735,19.7117,19.7173,67781.3938
2010-06-04 12:20:00,35.13,35.19,35.12,35.15,51621.59129166199,19.7173,19.751,19.7117,19.7286,51621.5913
2010-06-04 12:25:00,35.15,35.22,35.13,35.14,83716.75457299966,19.7286,19.7679,19.7173,19.723,83716.7546
2010-06-04 12:30:00,35.13,35.14,35.03,35.03,104028.7285377623,19.7173,19.723,19.6612,19.6612,104028.7285
2010-06-04 12:35:00,35.03,35.06,34.99,34.99,98305.46515542587,19.6612,19.6781,19.6388,19.6388,98305.4652
2010-06-04 12:40:00,35.0,35.03,34.95,34.97,64863.65166647963,19.6444,19.6612,19.6163,19.6275,64863.6517
2010-06-04 12:45:00,34.97,35.01,34.97,35.0,44888.34025361912,19.6275,19.65,19.6275,19.6444,44888.3403
2010-06-04 12:50:00,35.0,35.2,35.0,35.19,75300.19077544607,19.6444,19.7566,19.6444,19.751,75300.1908
2010-06-04 12:55:00,35.19,35.21,35.15,35.18,84277.8588261699,19.751,19.7622,19.7286,19.7454,84277.8588
2010-06-04 13:00:00,35.19,35.23,35.17,35.23,100549.88216810682,19.751,19.7735,19.7398,19.7735,100549.8822
2010-06-04 13:05:00,35.23,35.23,35.14,35.2,69576.92739310964,19.7735,19.7735,19.723,19.7566,69576.9274
2010-06-04 13:10:00,35.21,35.23,35.08,35.08,56559.30871956009,19.7622,19.7735,19.6893,19.6893,56559.3087
2010-06-04 13:15:00,35.08,35.1,35.02,35.08,76422.39928178655,19.6893,19.7005,19.6556,19.6893,76422.3993
2010-06-04 13:20:00,35.1,35.1,35.01,35.05,56222.64616765795,19.7005,19.7005,19.65,19.6724,56222.6462
2010-06-04 13:25:00,35.06,35.17,35.06,35.14,48030.524071372456,19.6781,19.7398,19.6781,19.723,48030.5241
2010-06-04 13:30:00,35.14,35.14,35.05,35.08,33441.813488946245,19.723,19.723,19.6724,19.6893,33441.8135
2010-06-04 13:35:00,35.07,35.15,35.02,35.03,56559.30871956009,19.6837,19.7286,19.6556,19.6612,56559.3087
2010-06-04 13:40:00,35.03,35.12,35.02,35.11,77320.16608685894,19.6612,19.7117,19.6556,19.7061,77320.1661
2010-06-04 13:45:00,35.1,35.14,35.01,35.03,72382.44865896083,19.7005,19.723,19.65,19.6612,72382.4487
2010-06-04 13:50:00,35.04,35.06,34.9,34.9,119402.98507462686,19.6668,19.6781,19.5883,19.5883,119402.9851
2010-06-04 13:55:00,34.9,34.93,34.86,34.9,63180.33890696892,19.5883,19.6051,19.5658,19.5883,63180.3389
2010-06-04 14:00:00,34.91,35.01,34.91,34.99,98417.68600605991,19.5939,19.65,19.5939,19.6388,98417.686
2010-06-04 14:05:00,34.99,35.0,34.84,34.85,216586.24172371224,19.6388,19.6444,19.5546,19.5602,216586.2417
2010-06-04 14:10:00,34.86,34.91,34.83,34.91,71035.79845135225,19.5658,19.5939,19.549,19.5939,71035.7985
2010-06-04 14:15:00,34.92,34.95,34.78,34.8,104253.1702390304,19.5995,19.6163,19.5209,19.5321,104253.1702
2010-06-04 14:20:00,34.8,34.93,34.79,34.89,73616.87801593536,19.5321,19.6051,19.5265,19.5826,73616.878
2010-06-04 14:25:00,34.88,34.89,34.72,34.8,138143.86713051284,19.577,19.5826,19.4872,19.5321,138143.8671
2010-06-04 14:30:00,34.79,34.82,34.75,34.81,107395.35405678376,19.5265,19.5434,19.5041,19.5377,107395.3541
2010-06-04 14:35:00,34.8,34.81,34.65,34.66,164403.54617888003,19.5321,19.5377,19.4479,19.4536,164403.5462
2010-06-04 14:40:00,34.66,34.75,34.65,34.73,50499.38278532151,19.4536,19.5041,19.4479,19.4928,50499.3828
2010-06-04 14:45:00,34.73,34.75,34.53,34.57,275277.74660531926,19.4928,19.5041,19.3806,19.403,275277.7466
2010-06-04 14:50:00,34.57,34.66,34.45,34.57,185613.28694871507,19.403,19.4536,19.3357,19.403,185613.2869
2010-06-04 14:55:00,34.56,34.56,34.44,34.48,96846.59409718325,19.3974,19.3974,19.3301,19.3525,96846.5941
2010-06-04 15:00:00,34.46,34.65,34.46,34.65,231399.39400740652,19.3413,19.4479,19.3413,19.4479,231399.394
2010-06-04 15:05:00,34.65,34.65,34.5,34.56,240377.0620581304,19.4479,19.4479,19.3637,19.3974,240377.0621
2010-06-04 15:10:00,34.56,34.64,34.54,34.54,114914.15104926495,19.3974,19.4423,19.3862,19.3862,114914.151
2010-06-04 15:15:00,34.54,34.6,34.41,34.55,147121.53518123666,19.3862,19.4199,19.3132,19.3918,147121.5352
2010-06-04 15:20:00,34.54,34.6,34.48,34.51,232521.60251374703,19.3862,19.4199,19.3525,19.3694,232521.6025
2010-06-04 15:25:00,34.5,34.53,34.35,34.37,183481.0907866681,19.3637,19.3806,19.2796,19.2908,183481.0908
2010-06-04 15:30:00,34.37,34.48,34.33,34.4,228257.2101896532,19.2908,19.3525,19.2683,19.3076,228257.2102
2010-06-04 15:35:00,34.4,34.52,34.39,34.49,302884.075861295,19.3076,19.375,19.302,19.3581,302884.0759
2010-06-04 15:40:00,34.49,34.55,34.23,34.34,430591.4038828414,19.3581,19.3918,19.2122,19.2739,430591.4039
2010-06-04 15:45:00,34.34,34.46,34.27,34.42,389967.4559533161,19.2739,19.3413,19.2347,19.3188,389967.456
2010-06-04 15:50:00,34.41,34.43,34.15,34.19,754685.2205139714,19.3132,19.3245,19.1673,19.1898,754685.2205
2010-06-04 15:55:00,34.19,34.3,34.08,34.29,1263943.4406912804,19.1898,19.2515,19.128,19.2459,1263943.4407
2010-06-07 09:30:00,34.91,34.97,34.64,34.65,289866.4571877455,19.5939,19.6275,19.4423,19.4479,289866.4572
2010-06-07 09:35:00,34.66,34.71,34.31,34.33,359106.72202895297,19.4536,19.4816,19.2571,19.2683,359106.722
2010-06-07 09:40:00,34.33,34.33,34.15,34.26,238469.3075973516,19.2683,19.2683,19.1673,19.229,238469.3076
2010-06-07 09:45:00,34.26,34.62,34.21,34.58,221523.95915161035,19.229,19.4311,19.201,19.4087,221523.9592
2010-06-07 09:50:00,34.59,34.85,34.49,34.85,243070.3624733476,19.4143,19.5602,19.3581,19.5602,243070.3625
2010-06-07 09:55:00,34.85,34.86,34.65,34.66,183929.9741892044,19.5602,19.5658,19.4479,19.4536,183929.9742
2010-06-07 10:00:00,34.67,34.75,34.52,34.73,135787.22926719784,19.4592,19.5041,19.375,19.4928,135787.2293
2010-06-07 10:05:00,34.73,34.88,34.68,34.87,140612.7258444619,19.4928,19.577,19.4648,19.5714,140612.7258
2010-06-07 10:10:00,34.85,34.9,34.78,34.83,179328.91931320835,19.5602,19.5883,19.5209,19.549,179328.9193
2010-06-07 10:15:00,34.83,35.0,34.77,34.94,180563.34867018287,19.549,19.6444,19.5153,19.6107,180563.3487
2010-06-07 10:20:00,34.94,34.98,34.88,34.97,151385.92750533047,19.6107,19.6332,19.577,19.6275,151385.9275
2010-06-07 10:25:00,34.98,34.98,34.69,34.73,308831.78094489954,19.6332,19.6332,19.4704,19.4928,308831.7809
2010-06-07 10:30:00,34.73,34.74,34.57,34.6,69128.04399057344,19.4928,19.4985,19.403,19.4199,69128.044
2010-06-07 10:35:00,34.59,34.65,34.45,34.46,108180.90001122208,19.4143,19.4479,19.3357,19.3413,108180.9
2010-06-07 10:40:00,34.46,34.51,34.36,34.37,100998.76557064302,19.3413,19.3694,19.2852,19.2908,100998.7656
2010-06-07 10:45:00,34.37,34.41,34.25,34.34,120076.31017843114,19.2908,19.3132,19.2234,19.2739,120076.3102
2010-06-07 10:50:00,34.34,34.41,34.18,34.28,159353.60790034788,19.2739,19.3132,19.1841,19.2403,159353.6079
2010-06-07 10:55:00,34.28,34.29,34.13,34.2,197396.47626529008,19.2403,19.2459,19.1561,19.1954,197396.4763
2010-06-07 11:00:00,34.2,34.41,34.2,34.4,90337.78476040848,19.1954,19.3132,19.1954,19.3076,90337.7848
2010-06-07 11:05:00,34.41,34.45,34.33,34.41,92694.42262372348,19.3132,19.3357,19.2683,19.3132,92694.4226
2010-06-07 11:10:00,34.41,34.44,34.26,34.34,198518.68477163056,19.3132,19.3301,19.229,19.2739,198518.6848
2010-06-07 11:15:00,34.33,34.35,34.24,34.28,159241.38704971384,19.2683,19.2796,19.2178,19.2403,159241.387
2010-06-07 11:20:00,34.3,34.41,34.29,34.37,108629.78341375828,19.2515,19.3132,19.2459,19.2908,108629.7834
2010-06-07 11:25:00,34.37,34.49,34.36,34.47,142183.81775333858,19.2908,19.3581,19.2852,19.3469,142183.8178
2010-06-07 11:30:00,34.47,34.51,34.42,34.45,88878.91370216585,19.3469,19.3694,19.3188,19.3357,88878.9137
2010-06-07 11:35:00,34.46,34.57,34.42,34.49,85400.06733251037,19.3413,19.403,19.3188,19.3581,85400.0673
2010-06-07 11:40:00,34.49,34.57,34.48,34.55,91123.33071484682,19.3581,19.403,19.3525,19.3918,91123.3307
2010-06-07 11:45:00,34.56,34.57,34.42,34.43,103130.96173268992,19.3974,19.403,19.3188,19.3245,103130.9617
2010-06-07 11:50:00,34.43,34.56,34.42,34.49,56895.97127146224,19.3245,19.3974,19.3188,19.3581,56895.9713
2010-06-07 11:55:00,34.49,34.61,34.45,34.6,57232.63382336438,19.3581,19.4255,19.3357,19.4199,57232.6338
2010-06-07 12:00:00,34.6,34.74,34.52,34.72,94826.6187857704,19.4199,19.4985,19.375,19.4872,94826.6188
2010-06-07 12:05:00,34.71,34.77,34.68,34.72,55773.76276512176,19.4816,19.5153,19.4648,19.4872,55773.7628
2010-06-07 12:10:00,34.73,34.75,34.68,34.68,46908.31556503198,19.4928,19.5041,19.4648,19.4648,46908.3156
2010-06-07 12:15:00,34.68,34.7,34.64,34.66,52743.79979800247,19.4648,19.476,19.4423,19.4536,52743.7998
2010-06-07 12:20:00,34.66,34.75,34.65,34.72,86634.4966894849,19.4536,19.5041,19.4479,19.4872,86634.4967
2010-06-07 12:25:00,34.72,34.73,34.57,34.58,45337.22365615532,19.4872,19.4928,19.403,19.4087,45337.2237
2010-06-07 12:30:00,34.58,34.61,34.57,34.57,84726.74222870609,19.4087,19.4255,19.403,19.403,84726.7422
2010-06-07 12:35:00,34.57,34.59,34.52,34.57,47581.64066883627,19.403,19.4143,19.375,19.403,47581.6407
2010-06-07 12:40:00,34.57,34.64,34.56,34.58,95612.16474020873,19.403,19.4423,19.3974,19.4087,95612.1647
2010-06-07 12:45:00,34.57,34.59,34.5,34.56,82706.76691729322,19.403,19.4143,19.3637,19.3974,82706.7669
2010-06-07 12:50:00,34.56,34.64,34.56,34.6,116373.02210750755,19.3974,19.4423,19.3974,19.4199,116373.0221
2010-06-07 12:55:00,34.6,34.64,34.56,34.58,111098.64212770732,19.4199,19.4423,19.3974,19.4087,111098.6421
2010-06-07 13:00:00,34.57,34.59,34.49,34.55,62731.45550443272,19.403,19.4143,19.3581,19.3918,62731.4555
2010-06-07 13:05:00,34.55,34.64,34.55,34.64,71821.34440579059,19.3918,19.4423,19.3918,19.4423,71821.3444
2010-06-07 13:10:00,34.65,34.69,34.65,34.65,90562.22646167658,19.4479,19.4704,19.4479,19.4479,90562.2265
2010-06-07 13:15:00,34.65,34.74,34.63,34.74,87532.26349455728,19.4479,19.4985,19.4367,19.4985,87532.2635
2010-06-07 13:20:00,34.74,34.78,34.74,34.76,79003.47884636965,19.4985,19.5209,19.4985,19.5097,79003.4788
2010-06-07 13:25:00,34.76,34.85,34.75,34.82,109415.3293681966,19.5097,19.5602,19.5041,19.5434,109415.3294
2010-06-07 13:30:00,34.83,34.84,34.77,34.78,101559.86982381326,19.549,19.5546,19.5153,19.5209,101559.8698
2010-06-07 13:35:00,34.79,34.82,34.65,34.67,91459.99326674896,19.5265,19.5434,19.4479,19.4592,91459.9933
2010-06-07 13:40:00,34.67,34.68,34.6,34.61,45000.56110425317,19.4592,19.4648,19.4199,19.4255,45000.5611
2010-06-07 13:45:00,34.59,34.68,34.54,34.59,70250.25249691392,19.4143,19.4648,19.3862,19.4143,70250.2525
2010-06-07 13:50:00,34.58,34.62,34.55,34.59,45898.32790932555,19.4087,19.4311,19.3918,19.4143,45898.3279
2010-06-07 13:55:00,34.59,34.59,34.5,34.57,35349.56794972506,19.4143,19.4143,19.3637,19.403,35349.5679
2010-06-07 14:00:00,34.57,34.67,34.53,34.63,56559.30871956009,19.403,19.4592,19.3806,19.4367,56559.3087
2010-06-07 14:05:00,34.63,34.66,34.6,34.65,83828.9754236337,19.4367,19.4536,19.4199,19.4479,83828.9754
2010-06-07 14:10:00,34.65,34.68,34.6,34.61,61945.90954999439,19.4479,19.4648,19.4199,19.4255,61945.9095
2010-06-07 14:15:00,34.61,34.63,34.53,34.56,56895.97127146224,19.4255,19.4367,19.3806,19.3974,56895.9713
2010-06-07 14:20:00,34.57,34.62,34.49,34.5,57008.19212209628,19.403,19.4311,19.3581,19.3637,57008.1921
2010-06-07 14:25:00,34.5,34.61,34.49,34.58,49489.39512961508,19.3637,19.4255,19.3581,19.4087,49489.3951
2010-06-07 14:30:00,34.58,34.62,34.49,34.49,108629.78341375828,19.4087,19.4311,19.3581,19.3581,108629.7834
2010-06-07 14:35:00,34.49,34.51,34.44,34.44,112669.734036584,19.3581,19.3694,19.3301,19.3301,112669.734
2010-06-07 14:40:00,34.44,34.46,34.36,34.4,100886.54472000895,19.3301,19.3413,19.2852,19.3076,100886.5447
2010-06-07 14:45:00,34.4,34.41,34.25,34.32,98417.68600605991,19.3076,19.3132,19.2234,19.2627,98417.686
2010-06-07 14:50:00,34.32,34.33,34.25,34.3,80462.34990461227,19.2627,19.2683,19.2234,19.2515,80462.3499
2010-06-07 14:55:00,34.3,34.32,34.24,34.29,101223.20727191112,19.2515,19.2627,19.2178,19.2459,101223.2073
2010-06-07 15:00:00,34.29,34.41,34.28,34.4,150488.1607002581,19.2459,19.3132,19.2403,19.3076,150488.1607
2010-06-07 15:05:00,34.4,34.51,34.4,34.47,168667.93850297385,19.3076,19.3694,19.3076,19.3469,168667.9385
2010-06-07 15:10:00,34.47,34.49,34.33,34.34,133767.25395578498,19.3469,19.3581,19.2683,19.2739,133767.254
2010-06-07 15:15:00,34.36,34.37,34.12,34.14,236561.5531365728,19.2852,19.2908,19.1505,19.1617,236561.5531
2010-06-07 15:20:00,34.14,34.15,34.04,34.07,303894.06351700146,19.1617,19.1673,19.1056,19.1224,303894.0635
2010-06-07 15:25:00,34.06,34.06,33.92,33.93,315565.0319829424,19.1168,19.1168,19.0382,19.0438,315565.032
2010-06-07 15:30:00,33.92,33.98,33.88,33.93,254853.5517899225,19.0382,19.0719,19.0158,19.0438,254853.5518
2010-06-07 15:35:00,33.94,34.05,33.9,33.91,255190.2143418247,19.0494,19.1112,19.027,19.0326,255190.2143
2010-06-07 15:40:00,33.9,33.93,33.67,33.78,374817.6411177197,19.027,19.0438,18.8979,18.9596,374817.6411
2010-06-07 15:45:00,33.78,33.9,33.78,33.82,222309.5051060487,18.9596,19.027,18.9596,18.9821,222309.5051
2010-06-07 15:50:00,33.83,33.98,33.82,33.86,344293.56974525866,18.9877,19.0719,18.9821,19.0045,344293.5697
2010-06-07 15:55:00,33.85,33.87,33.72,33.77,432948.0417461564,18.9989,19.0101,18.926,18.954,432948.0417
2010-06-08 09:30:00,33.95,34.28,33.86,34.23,145101.5598698238,19.0551,19.2403,19.0045,19.2122,145101.5599
2010-06-08 09:35:00,34.21,34.3,34.12,34.19,55212.65851195152,19.201,19.2515,19.1505,19.1898,55212.6585
2010-06-08 09:40:00,34.2,34.21,33.99,34.0,66771.40612725844,19.1954,19.201,19.0775,19.0831,66771.4061
2010-06-08 09:45:00,33.99,33.99,33.81,33.87,155313.65727752214,19.0775,19.0775,18.9765,19.0101,155313.6573
2010-06-08 09:50:00,33.87,33.89,33.42,33.53,290764.22399281786,19.0101,19.0214,18.7576,18.8193,290764.224
2010-06-08 09:55:00,33.53,33.73,33.52,33.67,138031.6462798788,18.8193,18.9316,18.8137,18.8979,138031.6463
2010-06-08 10:00:00,33.67,33.91,33.67,33.86,206598.586017282,18.8979,19.0326,18.8979,19.0045,206598.586
2010-06-08 10:05:00,33.86,33.93,33.76,33.85,162944.6751206374,19.0045,19.0438,18.9484,18.9989,162944.6751
2010-06-08 10:10:00,33.86,33.88,33.72,33.76,119402.98507462686,19.0045,19.0158,18.926,18.9484,119402.9851
2010-06-08 10:15:00,33.75,33.75,33.53,33.59,81360.11670968466,18.9428,18.9428,18.8193,18.853,81360.1167
2010-06-08 10:20:00,33.6,33.73,33.57,33.65,97632.14005162158,18.8586,18.9316,18.8418,18.8867,97632.1401
2010-06-08 10:25:00,33.64,33.75,33.59,33.75,108966.44596566042,18.8811,18.9428,18.853,18.9428,108966.446
2010-06-08 10:30:00,33.75,33.82,33.63,33.64,58018.17977780271,18.9428,18.9821,18.8754,18.8811,58018.1798
2010-06-08 10:35:00,33.66,33.67,33.49,33.49,80799.01245651442,18.8923,18.8979,18.7969,18.7969,80799.0125
2010-06-08 10:40:00,33.48,33.51,33.34,33.36,140724.94669509595,18.7913,18.8081,18.7127,18.7239,140724.9467
2010-06-08 10:45:00,33.36,33.36,33.13,33.14,224890.5846706318,18.7239,18.7239,18.5948,18.6004,224890.5847
2010-06-08 10:50:00,33.14,33.28,33.09,33.27,241274.8288632028,18.6004,18.679,18.5724,18.6734,241274.8289
2010-06-08 10:55:00,33.28,33.48,33.26,33.48,68903.60228930535,18.679,18.7913,18.6678,18.7913,68903.6023
2010-06-08 11:00:00,33.48,33.53,33.43,33.45,79901.24565144203,18.7913,18.8193,18.7632,18.7744,79901.2457
2010-06-08 11:05:00,33.44,33.51,33.26,33.36,113455.27999102233,18.7688,18.8081,18.6678,18.7239,113455.28
2010-06-08 11:10:00,33.37,33.42,33.18,33.25,103018.74088205588,18.7295,18.7576,18.6229,18.6622,103018.7409
2010-06-08 11:15:00,33.25,33.41,33.24,33.4,48703.84917517674,18.6622,18.752,18.6566,18.7464,48703.8492
2010-06-08 11:20:00,33.4,33.64,33.4,33.58,90113.3430591404,18.7464,18.8811,18.7464,18.8474,90113.3431
2010-06-08 11:25:00,33.59,33.67,33.43,33.45,80911.23330714846,18.853,18.8979,18.7632,18.7744,80911.2333
2010-06-08 11:30:00,33.45,33.57,33.45,33.54,116148.58040623947,18.7744,18.8418,18.7744,18.8249,116148.5804
2010-06-08 11:35:00,33.54,33.69,33.47,33.67,156548.0866344967,18.8249,18.9091,18.7856,18.8979,156548.0866
2010-06-08 11:40:00,33.68,33.71,33.63,33.67,66434.7435753563,18.9035,18.9203,18.8754,18.8979,66434.7436
2010-06-08 11:45:00,33.67,33.91,33.67,33.9,67108.06867916058,18.8979,19.0326,18.8979,19.027,67108.0687
2010-06-08 11:50:00,33.9,33.97,33.86,33.94,93928.851980698,19.027,19.0663,19.0045,19.0494,93928.852
2010-06-08 11:55:00,33.94,34.06,33.9,33.96,63180.33890696892,19.0494,19.1168,19.027,19.0607,63180.3389
2010-06-08 12:00:00,33.95,34.06,33.95,34.0,137470.54202670854,19.0551,19.1168,19.0551,19.0831,137470.542
2010-06-08 12:05:00,34.01,34.03,33.93,33.95,42195.03983840197,19.0887,19.1,19.0438,19.0551,42195.0398
2010-06-08 12:10:00,33.94,33.98,33.89,33.92,62619.234653798674,19.0494,19.0719,19.0214,19.0382,62619.2347
2010-06-08 12:15:00,33.91,33.92,33.84,33.92,50836.04533722365,19.0326,19.0382,18.9933,19.0382,50836.0453
2010-06-08 12:20:00,33.91,33.92,33.79,33.81,52182.69554483223,19.0326,19.0382,18.9652,18.9765,52182.6955
2010-06-08 12:25:00,33.81,33.84,33.81,33.84,24576.36628885647,18.9765,18.9933,18.9765,18.9933,24576.3663
2010-06-08 12:30:00,33.84,33.92,33.83,33.91,30411.85052182696,18.9933,19.0382,18.9877,19.0326,30411.8505
2010-06-08 12:35:00,33.91,33.95,33.86,33.94,30187.40882055886,19.0326,19.0551,19.0045,19.0494,30187.4088
2010-06-08 12:40:00,33.95,34.03,33.94,34.0,39052.85602064864,19.0551,19.1,19.0494,19.0831,39052.856
2010-06-08 12:45:00,33.99,34.0,33.89,33.97,29401.86286612052,19.0775,19.0831,19.0214,19.0663,29401.8629
2010-06-08 12:50:00,33.97,34.08,33.94,34.05,26708.562450903377,19.0663,19.128,19.0494,19.1112,26708.5625
2010-06-08 12:55:00,34.05,34.11,34.02,34.06,30972.9547749972,19.1112,19.1449,19.0943,19.1168,30972.9548
2010-06-08 13:00:00,34.05,34.12,34.05,34.06,41858.37728649983,19.1112,19.1505,19.1112,19.1168,41858.3773
2010-06-08 13:05:00,34.06,34.06,33.98,34.02,25249.69139266076,19.1168,19.1168,19.0719,19.0943,25249.6914
2010-06-08 13:10:00,34.01,34.01,33.88,33.9,36583.99730669958,19.0887,19.0887,19.0158,19.027,36583.9973
2010-06-08 13:15:00,33.89,33.94,33.88,33.93,23790.82033441813,19.0214,19.0494,19.0158,19.0438,23790.8203
2010-06-08 13:20:00,33.94,33.95,33.82,33.82,27606.32925597576,19.0494,19.0551,18.9821,18.9821,27606.3293
2010-06-08 13:25:00,33.8,33.93,33.78,33.84,55549.32106385366,18.9709,19.0438,18.9596,18.9933,55549.3211
2010-06-08 13:30:00,33.84,33.87,33.55,33.58,87981.14689709348,18.9933,19.0101,18.8305,18.8474,87981.1469
2010-06-08 13:35:00,33.58,33.63,33.56,33.62,40287.28537762316,18.8474,18.8754,18.8362,18.8698,40287.2854
2010-06-08 13:40:00,33.62,33.69,33.6,33.63,53417.124901806754,18.8698,18.9091,18.8586,18.8754,53417.1249
2010-06-08 13:45:00,33.64,33.64,33.44,33.46,57008.19212209628,18.8811,18.8811,18.7688,18.78,57008.1921
2010-06-08 13:50:00,33.46,33.52,33.4,33.43,69801.36909437773,18.78,18.8137,18.7464,18.7632,69801.3691
2010-06-08 13:55:00,33.43,33.59,33.42,33.58,97519.91920098754,18.7632,18.853,18.7576,18.8474,97519.9192
2010-06-08 14:00:00,33.59,33.62,33.55,33.61,64190.32656267534,18.853,18.8698,18.8305,18.8642,64190.3266
2010-06-08 14:05:00,33.61,33.63,33.53,33.55,45225.00280552126,18.8642,18.8754,18.8193,18.8305,45225.0028
2010-06-08 14:10:00,33.55,33.58,33.48,33.53,103579.84513522612,18.8305,18.8474,18.7913,18.8193,103579.8451
2010-06-08 14:15:00,33.53,33.67,33.48,33.67,87195.60094265515,18.8193,18.8979,18.7913,18.8979,87195.6009
2010-06-08 14:20:00,33.67,33.79,33.62,33.78,303557.4009650993,18.8979,18.9652,18.8698,18.9596,303557.401
2010-06-08 14:25:00,33.79,33.95,33.76,33.87,150488.1607002581,18.9652,19.0551,18.9484,19.0101,150488.1607
2010-06-08 14:30:00,33.87,34.06,33.87,34.0,90674.44731231064,19.0101,19.1168,19.0101,19.0831,90674.4473
2010-06-08 14:35:00,34.0,34.11,33.99,34.0,69689.14824374368,19.0831,19.1449,19.0775,19.0831,69689.1482
2010-06-08 14:40:00,34.0,34.17,33.97,34.12,70025.81079564583,19.0831,19.1785,19.0663,19.1505,70025.8108
2010-06-08 14:45:00,34.11,34.12,34.0,34.05,71596.9027045225,19.1449,19.1505,19.0831,19.1112,71596.9027
2010-06-08 14:50:00,34.06,34.07,33.95,33.98,85512.28818314442,19.1168,19.1224,19.0551,19.0719,85512.2882
2010-06-08 14:55:00,33.97,34.06,33.9,33.94,59813.71338794748,19.0663,19.1168,19.027,19.0494,59813.7134
2010-06-08 15:00:00,33.95,34.04,33.87,33.99,81921.22096285489,19.0551,19.1056,19.0101,19.0775,81921.221
2010-06-08 15:05:00,33.99,34.03,33.93,34.0,80574.57075524631,19.0775,19.1,19.0438,19.0831,80574.5708
2010-06-08 15:10:00,34.0,34.03,33.93,33.94,87868.92604645943,19.0831,19.1,19.0438,19.0494,87868.926
2010-06-08 15:15:00,33.93,33.96,33.81,33.89,172820.10997643362,19.0438,19.0607,18.9765,19.0214,172820.11
2010-06-08 15:20:00,33.88,34.07,33.88,34.0,141622.71350016832,19.0158,19.1224,19.0158,19.0831,141622.7135
2010-06-08 15:25:00,34.0,34.21,34.0,34.2,172820.10997643362,19.0831,19.201,19.0831,19.1954,172820.11
2010-06-08 15:30:00,34.21,34.32,34.19,34.23,305240.71372461,19.201,19.2627,19.1898,19.2122,305240.7137
2010-06-08 15:35:00,34.23,34.48,34.21,34.44,337448.09785658173,19.2122,19.3525,19.201,19.3301,337448.0979
2010-06-08 15:40:00,34.44,34.56,34.38,34.53,256649.08540006733,19.3301,19.3974,19.2964,19.3806,256649.0854
2010-06-08 15:45:00,34.54,34.54,34.43,34.46,449668.9484906296,19.3862,19.3862,19.3245,19.3413,449668.9485
2010-06-08 15:50:00,34.46,34.65,34.45,34.62,405790.5958927168,19.3413,19.4479,19.3357,19.4311,405790.5959
2010-06-08 15:55:00,34.62,34.74,34.55,34.67,778251.5991471215,19.4311,19.4985,19.3918,19.4592,778251.5991
2010-06-09 09:30:00,34.98,35.07,34.81,35.07,119964.0893277971,19.6332,19.6837,19.5377,19.6837,119964.0893
2010-06-09 09:35:00,35.06,35.17,34.98,35.09,215912.916619908,19.6781,19.7398,19.6332,19.6949,215912.9166
2010-06-09 09:40:00,35.09,35.27,35.06,35.15,161710.24576366288,19.6949,19.7959,19.6781,19.7286,161710.2458
2010-06-09 09:45:00,35.14,35.15,35.06,35.14,116148.58040623947,19.723,19.7286,19.6781,19.723,116148.5804
2010-06-09 09:50:00,35.14,35.32,35.1,35.2,133991.69565705306,19.723,19.824,19.7005,19.7566,133991.6957
2010-06-09 09:55:00,35.2,35.31,35.2,35.23,86634.4966894849,19.7566,19.8184,19.7566,19.7735,86634.4967
2010-06-09 10:00:00,35.24,35.34,35.15,35.31,93367.74772752776,19.7791,19.8352,19.7286,19.8184,93367.7477
2010-06-09 10:05:00,35.31,35.37,35.02,35.05,114801.9301986309,19.8184,19.8521,19.6556,19.6724,114801.9302
2010-06-09 10:10:00,35.03,35.21,35.02,35.19,97407.69835035349,19.6612,19.7622,19.6556,19.751,97407.6984
2010-06-09 10:15:00,35.19,35.36,35.19,35.3,73392.43631466725,19.751,19.8464,19.751,19.8128,73392.4363
2010-06-09 10:20:00,35.31,35.37,35.24,35.25,74177.98226910559,19.8184,19.8521,19.7791,19.7847,74177.9823
2010-06-09 10:25:00,35.25,35.35,35.22,35.29,62282.57210189653,19.7847,19.8408,19.7679,19.8072,62282.5721
2010-06-09 10:30:00,35.3,35.51,35.27,35.34,211536.3034451801,19.8128,19.9306,19.7959,19.8352,211536.3034
2010-06-09 10:35:00,35.35,35.39,35.24,35.28,101335.42812254516,19.8408,19.8633,19.7791,19.8015,101335.4281
2010-06-09 10:40:00,35.27,35.31,35.19,35.31,69576.92739310964,19.7959,19.8184,19.751,19.8184,69576.9274
2010-06-09 10:45:00,35.32,35.46,35.31,35.38,79340.1413982718,19.824,19.9026,19.8184,19.8577,79340.1414
2010-06-09 10:50:00,35.38,35.44,35.31,35.4,50274.94108405341,19.8577,19.8913,19.8184,19.8689,50274.9411
2010-06-09 10:55:00,35.4,35.49,35.32,35.48,60374.81764111772,19.8689,19.9194,19.824,19.9138,60374.8176
2010-06-09 11:00:00,35.47,35.58,35.37,35.57,68903.60228930535,19.9082,19.9699,19.8521,19.9643,68903.6023
2010-06-09 11:05:00,35.59,35.64,35.54,35.56,85287.84648187633,19.9755,20.0036,19.9475,19.9587,85287.8465
2010-06-09 11:10:00,35.56,35.66,35.47,35.48,166872.40489282907,19.9587,20.0148,19.9082,19.9138,166872.4049
2010-06-09 11:15:00,35.48,35.61,35.46,35.52,93031.08517562565,19.9138,19.9868,19.9026,19.9362,93031.0852
2010-06-09 11:20:00,35.5,35.63,35.5,35.56,68903.60228930535,19.925,19.998,19.925,19.9587,68903.6023
2010-06-09 11:25:00,35.56,35.83,35.55,35.81,137694.98372797665,19.9587,20.1102,19.9531,20.099,137694.9837
2010-06-09 11:30:00,35.8,35.8,35.71,35.77,135675.0084165638,20.0934,20.0934,20.0429,20.0766,135675.0084
2010-06-09 11:35:00,35.77,35.8,35.71,35.71,98642.12770732802,20.0766,20.0934,20.0429,20.0429,98642.1277
2010-06-09 11:40:00,35.7,35.75,35.62,35.63,97744.36090225563,20.0373,20.0653,19.9924,19.998,97744.3609
2010-06-09 11:45:00,35.63,35.67,35.62,35.65,167882.3925485355,19.998,20.0204,19.9924,20.0092,167882.3925
2010-06-09 11:50:00,35.66,35.72,35.58,35.72,86073.39243631467,20.0148,20.0485,19.9699,20.0485,86073.3924
2010-06-09 11:55:00,35.72,35.78,35.71,35.75,83267.87117046346,20.0485,20.0822,20.0429,20.0653,83267.8712
2010-06-09 12:00:00,35.75,35.8,35.72,35.77,69576.92739310964,20.0653,20.0934,20.0485,20.0766,69576.9274
2010-06-09 12:05:00,35.78,35.78,35.71,35.75,55998.20446638985,20.0822,20.0822,20.0429,20.0653,55998.2045
2010-06-09 12:10:00,35.75,35.76,35.65,35.65,54988.21681068342,20.0653,20.0709,20.0092,20.0092,54988.2168
2010-06-09 12:15:00,35.65,35.71,35.64,35.65,56447.08786892604,20.0092,20.0429,20.0036,20.0092,56447.0879
2010-06-09 12:20:00,35.65,35.71,35.64,35.7,66883.62697789249,20.0092,20.0429,20.0036,20.0373,66883.627
2010-06-09 12:25:00,35.69,35.79,35.69,35.69,47020.53641566603,20.0317,20.0878,20.0317,20.0317,47020.5364
2010-06-09 12:30:00,35.68,35.7,35.52,35.52,54427.11255751318,20.026,20.0373,19.9362,19.9362,54427.1126
2010-06-09 12:35:00,35.52,35.59,35.48,35.58,64302.54741330939,19.9362,19.9755,19.9138,19.9699,64302.5474
2010-06-09 12:40:00,35.56,35.59,35.47,35.51,28504.09606104814,19.9587,19.9755,19.9082,19.9306,28504.0961
2010-06-09 12:45:00,35.5,35.65,35.5,35.64,59140.38828414319,19.925,20.0092,19.925,20.0036,59140.3883
2010-06-09 12:50:00,35.64,35.67,35.59,35.61,42980.58579284031,20.0036,20.0204,19.9755,19.9868,42980.5858
2010-06-09 12:55:00,35.61,35.62,35.49,35.5,24239.703736954325,19.9868,19.9924,19.9194,19.925,24239.7037
2010-06-09 13:00:00,35.51,35.54,35.43,35.46,38379.53091684435,19.9306,19.9475,19.8857,19.9026,38379.5309
2010-06-09 13:05:00,35.47,35.51,35.43,35.43,68679.16058803725,19.9082,19.9306,19.8857,19.8857,68679.1606
2010-06-09 13:10:00,35.42,35.47,35.42,35.45,31534.05902816743,19.8801,19.9082,19.8801,19.897,31534.059
2010-06-09 13:15:00,35.45,35.54,35.4,35.51,36920.65985860173,19.897,19.9475,19.8689,19.9306,36920.6599
2010-06-09 13:20:00,35.51,35.57,35.5,35.57,65649.19762091797,19.9306,19.9643,19.925,19.9643,65649.1976
2010-06-09 13:25:00,35.57,35.62,35.54,35.55,57344.85467399842,19.9643,19.9924,19.9475,19.9531,57344.8547
2010-06-09 13:30:00,35.54,35.58,35.46,35.46,82482.32521602513,19.9475,19.9699,19.9026,19.9026,82482.3252
2010-06-09 13:35:00,35.45,35.51,35.44,35.45,53080.46234990461,19.897,19.9306,19.8913,19.897,53080.4623
2010-06-09 13:40:00,35.45,35.5,35.4,35.5,59813.71338794748,19.897,19.925,19.8689,19.925,59813.7134
2010-06-09 13:45:00,35.5,35.55,35.47,35.5,48928.29087644485,19.925,19.9531,19.9082,19.925,48928.2909
2010-06-09 13:50:00,35.5,35.6,35.48,35.52,90225.56390977444,19.925,19.9811,19.9138,19.9362,90225.5639
2010-06-09 13:55:00,35.53,35.57,35.44,35.53,51846.032992930086,19.9419,19.9643,19.8913,19.9419,51846.033
2010-06-09 14:00:00,35.54,35.55,35.38,35.41,49040.51172707889,19.9475,19.9531,19.8577,19.8745,49040.5117
2010-06-09 14:05:00,35.4,35.4,35.29,35.31,69352.48569184155,19.8689,19.8689,19.8072,19.8184,69352.4857
2010-06-09 14:10:00,35.3,35.42,35.27,35.42,44327.23600044888,19.8128,19.8801,19.7959,19.8801,44327.236
2010-06-09 14:15:00,35.42,35.46,35.33,35.39,65873.63932218606,19.8801,19.9026,19.8296,19.8633,65873.6393
2010-06-09 14:20:00,35.39,35.39,35.25,35.37,73953.5405678375,19.8633,19.8633,19.7847,19.8521,73953.5406
2010-06-09 14:25:00,35.35,35.47,35.28,35.46,73729.0988665694,19.8408,19.9082,19.8015,19.9026,73729.0989
2010-06-09 14:30:00,35.46,35.47,35.35,35.36,53304.90405117271,19.9026,19.9082,19.8408,19.8464,53304.9041
2010-06-09 14:35:00,35.35,35.44,35.33,35.39,74514.64482100774,19.8408,19.8913,19.8296,19.8633,74514.6448
2010-06-09 14:40:00,35.39,35.42,35.29,35.32,73167.99461339916,19.8633,19.8801,19.8072,19.824,73167.9946
2010-06-09 14:45:00,35.31,35.37,35.15,35.21,85961.17158568061,19.8184,19.8521,19.7286,19.7622,85961.1716
2010-06-09 14:50:00,35.2,35.24,35.12,35.12,101672.0906744473,19.7566,19.7791,19.7117,19.7117,101672.0907
2010-06-09 14:55:00,35.12,35.15,34.93,34.96,107507.5749074178,19.7117,19.7286,19.6051,19.6219,107507.5749
2010-06-09 15:00:00,34.95,35.07,34.9,35.05,167545.72999663337,19.6163,19.6837,19.5883,19.6724,167545.73
2010-06-09 15:05:00,35.05,35.15,35.01,35.11,134552.79991022332,19.6724,19.7286,19.65,19.7061,134552.7999
2010-06-09 15:10:00,35.09,35.11,34.87,34.93,82818.98776792728,19.6949,19.7061,19.5714,19.6051,82818.9878
2010-06-09 15:15:00,34.93,34.95,34.72,34.77,181573.3363258893,19.6051,19.6163,19.4872,19.5153,181573.3363
2010-06-09 15:20:00,34.76,34.81,34.65,34.81,167770.17169790147,19.5097,19.5377,19.4479,19.5377,167770.1717
2010-06-09 15:25:00,34.81,34.92,34.79,34.89,175737.85209291885,19.5377,19.5995,19.5265,19.5826,175737.8521
2010-06-09 15:30:00,34.89,34.91,34.74,34.75,176972.28144989337,19.5826,19.5939,19.4985,19.5041,176972.2814
2010-06-09 15:35:00,34.76,34.8,34.57,34.61,196162.0469083156,19.5097,19.5321,19.403,19.4255,196162.0469
2010-06-09 15:40:00,34.61,34.73,34.58,34.65,181348.8946246213,19.4255,19.4928,19.4087,19.4479,181348.8946
2010-06-09 15:45:00,34.65,34.69,34.49,34.61,230838.28975423632,19.4479,19.4704,19.3581,19.4255,230838.2898
2010-06-09 15:50:00,34.61,34.63,34.45,34.59,251935.80967343727,19.4255,19.4367,19.3357,19.4143,251935.8097
2010-06-09 15:55:00,34.59,34.9,34.46,34.65,679048.3671866233,19.4143,19.5883,19.3413,19.4479,679048.3672
2010-06-10 09:30:00,34.89,35.74,34.89,35.7,179216.69846257434,19.5826,20.0597,19.5826,20.0373,179216.6985
2010-06-10 09:35:00,35.7,35.73,35.43,35.64,104589.83279093256,20.0373,20.0541,19.8857,20.0036,104589.8328
2010-06-10 09:40:00,35.64,35.8,35.57,35.8,110649.75872517114,20.0036,20.0934,19.9643,20.0934,110649.7587
2010-06-10 09:45:00,35.81,35.84,35.67,35.8,60711.48019301986,20.099,20.1158,20.0204,20.0934,60711.4802
2010-06-10 09:50:00,35.81,36.13,35.8,35.94,120861.85613286948,20.099,20.2786,20.0934,20.172,120861.8561
2010-06-10 09:55:00,35.93,36.0,35.83,35.98,73841.31971720346,20.1664,20.2057,20.1102,20.1944,73841.3197
2010-06-10 10:00:00,35.99,36.11,35.85,35.93,85287.84648187633,20.2,20.2674,20.1215,20.1664,85287.8465
2010-06-10 10:05:00,35.94,35.96,35.86,35.88,60374.81764111772,20.172,20.1832,20.1271,20.1383,60374.8176
2010-06-10 10:10:00,35.87,35.88,35.73,35.77,63853.6640107732,20.1327,20.1383,20.0541,20.0766,63853.664
2010-06-10 10:15:00,35.77,35.83,35.73,35.74,36583.99730669958,20.0766,20.1102,20.0541,20.0597,36583.9973
2010-06-10 10:20:00,35.73,35.81,35.65,35.69,64975.87251711368,20.0541,20.099,20.0092,20.0317,64975.8725
2010-06-10 10:25:00,35.69,35.69,35.55,35.61,82818.98776792728,20.0317,20.0317,19.9531,19.9868,82818.9878
2010-06-10 10:30:00,35.61,35.67,35.57,35.64,95948.82729211087,19.9868,20.0204,19.9643,20.0036,95948.8273
2010-06-10 10:35:00,35.64,35.64,35.45,35.49,127482.8863202783,20.0036,20.0036,19.897,19.9194,127482.8863
2010-06-10 10:40:00,35.49,35.56,35.42,35.54,111098.64212770732,19.9194,19.9587,19.8801,19.9475,111098.6421
2010-06-10 10:45:00,35.54,35.55,35.39,35.49,168331.2759510717,19.9475,19.9531,19.8633,19.9194,168331.276
2010-06-10 10:50:00,35.5,35.55,35.44,35.55,90113.3430591404,19.925,19.9531,19.8913,19.9531,90113.3431
2010-06-10 10:55:00,35.55,35.57,35.45,35.53,69352.48569184155,19.9531,19.9643,19.897,19.9419,69352.4857
2010-06-10 11:00:00,35.52,35.65,35.5,35.63,69352.48569184155,19.9362,20.0092,19.925,19.998,69352.4857
2010-06-10 11:05:00,35.64,35.71,35.64,35.65,34900.68454718887,20.0036,20.0429,20.0036,20.0092,34900.6845
2010-06-10 11:10:00,35.66,35.83,35.66,35.75,65985.8601728201,20.0148,20.1102,20.0148,20.0653,65985.8602
2010-06-10 11:15:00,35.75,35.8,35.73,35.77,40848.3896307934,20.0653,20.0934,20.0541,20.0766,40848.3896
2010-06-10 11:20:00,35.78,35.82,35.72,35.72,35798.45135226125,20.0822,20.1046,20.0485,20.0485,35798.4514
2010-06-10 11:25:00,35.72,35.74,35.71,35.72,45225.00280552126,20.0485,20.0597,20.0429,20.0485,45225.0028
2010-06-10 11:30:00,35.72,35.81,35.72,35.75,68005.83548423297,20.0485,20.099,20.0485,20.0653,68005.8355
2010-06-10 11:35:00,35.75,35.79,35.71,35.77,45786.1070586915,20.0653,20.0878,20.0429,20.0766,45786.1071
2010-06-10 11:40:00,35.75,35.77,35.64,35.67,47469.41981820222,20.0653,20.0766,20.0036,20.0204,47469.4198
2010-06-10 11:45:00,35.66,35.68,35.58,35.59,50948.2661878577,20.0148,20.026,19.9699,19.9755,50948.2662
2010-06-10 11:50:00,35.61,35.74,35.61,35.73,30972.9547749972,19.9868,20.0597,19.9868,20.0541,30972.9548
2010-06-10 11:55:00,35.72,35.74,35.65,35.71,27830.77095724385,20.0485,20.0597,20.0092,20.0429,27830.771
2010-06-10 12:00:00,35.7,35.73,35.57,35.57,35237.34709909101,20.0373,20.0541,19.9643,19.9643,35237.3471
2010-06-10 12:05:00,35.58,35.59,35.41,35.41,72494.66950959488,19.9699,19.9755,19.8745,19.8745,72494.6695
2010-06-10 12:10:00,35.43,35.51,35.41,35.51,41746.156435865785,19.8857,19.9306,19.8745,19.9306,41746.1564
2010-06-10 12:15:00,35.51,35.63,35.51,35.53,33105.1509370441,19.9306,19.998,19.9306,19.9419,33105.1509
2010-06-10 12:20:00,35.52,35.65,35.52,35.57,31758.500729435527,19.9362,20.0092,19.9362,19.9643,31758.5007
2010-06-10 12:25:00,35.59,35.69,35.57,35.67,27830.77095724385,19.9755,20.0317,19.9643,20.0204,27830.771
2010-06-10 12:30:00,35.67,35.76,35.63,35.63,28055.21265851195,20.0204,20.0709,19.998,19.998,28055.2127
2010-06-10 12:35:00,35.62,35.65,35.53,35.61,58130.40062843676,19.9924,20.0092,19.9419,19.9868,58130.4006
2010-06-10 12:40:00,35.62,35.64,35.54,35.56,131971.7203456402,19.9924,20.0036,19.9475,19.9587,131971.7203
2010-06-10 12:45:00,35.55,35.64,35.53,35.61,127595.10717091236,19.9531,20.0036,19.9419,19.9868,127595.1072
2010-06-10 12:50:00,35.6,35.72,35.6,35.71,30860.733924363147,19.9811,20.0485,19.9811,20.0429,30860.7339
2010-06-10 12:55:00,35.71,35.71,35.63,35.71,19301.98630905622,20.0429,20.0429,19.998,20.0429,19301.9863
2010-06-10 13:00:00,35.7,35.7,35.55,35.57,33554.03433958029,20.0373,20.0373,19.9531,19.9643,33554.0343
2010-06-10 13:05:00,35.58,35.63,35.55,35.62,47020.53641566603,19.9699,19.998,19.9531,19.9924,47020.5364
2010-06-10 13:10:00,35.62,35.71,35.58,35.67,40287.28537762316,19.9924,20.0429,19.9699,20.0204,40287.2854
2010-06-10 13:15:00,35.66,35.67,35.54,35.59,28055.21265851195,20.0148,20.0204,19.9475,19.9755,28055.2127
2010-06-10 13:20:00,35.59,35.63,35.56,35.62,20760.85736729884,19.9755,19.998,19.9587,19.9924,20760.8574
2010-06-10 13:25:00,35.63,35.77,35.62,35.73,33890.69689148243,19.998,20.0766,19.9924,20.0541,33890.6969
2010-06-10 13:30:00,35.73,35.85,35.73,35.8,38940.63517001459,20.0541,20.1215,20.0541,20.0934,38940.6352
2010-06-10 13:35:00,35.8,35.81,35.76,35.81,31646.27987880148,20.0934,20.099,20.0709,20.099,31646.2799
2010-06-10 13:40:00,35.8,35.82,35.75,35.76,13915.385478621927,20.0934,20.1046,20.0653,20.0709,13915.3855
2010-06-10 13:45:00,35.76,35.89,35.76,35.88,30860.733924363147,20.0709,20.1439,20.0709,20.1383,30860.7339
2010-06-10 13:50:00,35.88,35.9,35.8,35.85,38716.19346874649,20.1383,20.1495,20.0934,20.1215,38716.1935
2010-06-10 13:55:00,35.85,35.88,35.82,35.84,21321.961620469083,20.1215,20.1383,20.1046,20.1158,21321.9616
2010-06-10 14:00:00,35.83,35.86,35.8,35.81,23229.71608124789,20.1102,20.1271,20.0934,20.099,23229.7161
2010-06-10 14:05:00,35.82,35.82,35.67,35.7,41409.49388396364,20.1046,20.1046,20.0204,20.0373,41409.4939
2010-06-10 14:10:00,35.7,35.74,35.69,35.7,47693.86151947032,20.0373,20.0597,20.0317,20.0373,47693.8615
2010-06-10 14:15:00,35.71,35.81,35.71,35.75,82706.76691729322,20.0429,20.099,20.0429,20.0653,82706.7669
2010-06-10 14:20:00,35.74,35.82,35.73,35.8,40736.16878015935,20.0597,20.1046,20.0541,20.0934,40736.1688
2010-06-10 14:25:00,35.8,35.84,35.78,35.8,25698.574795196942,20.0934,20.1158,20.0822,20.0934,25698.5748
2010-06-10 14:30:00,35.79,35.89,35.79,35.88,41072.8313320615,20.0878,20.1439,20.0878,20.1383,41072.8313
2010-06-10 14:35:00,35.88,35.97,35.86,35.91,51621.59129166199,20.1383,20.1888,20.1271,20.1551,51621.5913
2010-06-10 14:40:00,35.91,36.05,35.9,36.05,61384.80529682415,20.1551,20.2337,20.1495,20.2337,61384.8053
2010-06-10 14:45:00,36.06,36.06,35.9,35.99,103130.96173268992,20.2393,20.2393,20.1495,20.2,103130.9617
2010-06-10 14:50:00,35.99,36.04,35.97,36.04,33666.25519021434,20.2,20.2281,20.1888,20.2281,33666.2552
2010-06-10 14:55:00,36.04,36.04,35.96,35.97,42643.923240938166,20.2281,20.2281,20.1832,20.1888,42643.9232
2010-06-10 15:00:00,35.97,36.03,35.88,35.88,89552.23880597015,20.1888,20.2225,20.1383,20.1383,89552.2388
2010-06-10 15:05:00,35.89,36.02,35.89,35.98,137246.10032544046,20.1439,20.2169,20.1439,20.1944,137246.1003
2010-06-10 15:10:00,35.98,36.01,35.93,35.97,73729.0988665694,20.1944,20.2113,20.1664,20.1888,73729.0989
2010-06-10 15:15:00,35.97,36.16,35.96,36.14,130737.29098866569,20.1888,20.2955,20.1832,20.2842,130737.291
2010-06-10 15:20:00,36.13,36.24,36.11,36.19,178431.152508136,20.2786,20.3404,20.2674,20.3123,178431.1525
2010-06-10 15:25:00,36.2,36.21,36.13,36.14,119178.54337335876,20.3179,20.3235,20.2786,20.2842,119178.5434
2010-06-10 15:30:00,36.13,36.21,36.06,36.11,170687.9138143867,20.2786,20.3235,20.2393,20.2674,170687.9138
2010-06-10 15:35:00,36.1,36.12,35.98,36.01,142296.0386039726,20.2618,20.273,20.1944,20.2113,142296.0386
2010-06-10 15:40:00,36.01,36.15,35.99,36.11,143867.13051284928,20.2113,20.2898,20.2,20.2674,143867.1305
2010-06-10 15:45:00,36.11,36.19,36.08,36.17,247671.4173493435,20.2674,20.3123,20.2506,20.3011,247671.4173
2010-06-10 15:50:00,36.17,36.29,36.17,36.23,350016.8331275951,20.3011,20.3684,20.3011,20.3347,350016.8331
2010-06-10 15:55:00,36.24,36.32,36.22,36.23,623386.8252721356,20.3404,20.3853,20.3291,20.3347,623386.8253
2010-06-11 09:30:00,35.67,35.91,35.63,35.87,118280.77656828638,20.0204,20.1551,19.998,20.1327,118280.7766
2010-06-11 09:35:00,35.86,36.02,35.75,35.97,99315.4528111323,20.1271,20.2169,20.0653,20.1888,99315.4528
2010-06-11 09:40:00,35.99,36.11,35.94,36.1,77993.49119066322,20.2,20.2674,20.172,20.2618,77993.4912
2010-06-11 09:45:00,36.12,36.15,36.02,36.11,240264.8412074964,20.273,20.2898,20.2169,20.2674,240264.8412
2010-06-11 09:50:00,36.1,36.21,36.09,36.17,222758.38850858487,20.2618,20.3235,20.2562,20.3011,222758.3885
2010-06-11 09:55:00,36.17,36.36,36.15,36.33,263831.2198406464,20.3011,20.4077,20.2898,20.3909,263831.2198
2010-06-11 10:00:00,36.32,36.32,36.14,36.29,162046.90831556503,20.3853,20.3853,20.2842,20.3684,162046.9083
2010-06-11 10:05:00,36.29,36.45,36.22,36.37,122096.285489844,20.3684,20.4582,20.3291,20.4133,122096.2855
2010-06-11 10:10:00,36.37,36.45,36.16,36.18,215800.6957692739,20.4133,20.4582,20.2955,20.3067,215800.6958
2010-06-11 10:15:00,36.19,36.24,36.11,36.13,279317.69722814497,20.3123,20.3404,20.2674,20.2786,279317.6972
2010-06-11 10:20:00,36.13,36.27,36.1,36.21,202446.41454382223,20.2786,20.3572,20.2618,20.3235,202446.4145
2010-06-11 10:25:00,36.2,36.28,36.17,36.26,63965.88486140725,20.3179,20.3628,20.3011,20.3516,63965.8849
2010-06-11 10:30:00,36.26,36.4,36.16,36.2,91572.214117383,20.3516,20.4302,20.2955,20.3179,91572.2141
2010-06-11 10:35:00,36.2,36.21,36.06,36.06,91347.77241611492,20.3179,20.3235,20.2393,20.2393,91347.7724
2010-06-11 10:40:00,36.06,36.13,36.01,36.07,170575.69296375266,20.2393,20.2786,20.2113,20.2449,170575.693
2010-06-11 10:45:00,36.07,36.13,35.97,36.02,128268.43227471664,20.2449,20.2786,20.1888,20.2169,128268.4323
2010-06-11 10:50:00,36.01,36.02,35.81,35.86,102794.29918078778,20.2113,20.2169,20.099,20.1271,102794.2992
2010-06-11 10:55:00,35.86,35.88,35.8,35.83,113118.61743912018,20.1271,20.1383,20.0934,20.1102,113118.6174
2010-06-11 11:00:00,35.84,35.94,35.8,35.93,74514.64482100774,20.1158,20.172,20.0934,20.1664,74514.6448
2010-06-11 11:05:00,35.93,35.93,35.84,35.86,54202.67085624509,20.1664,20.1664,20.1158,20.1271,54202.6709
2010-06-11 11:10:00,35.85,35.9,35.82,35.84,60262.59679048367,20.1215,20.1495,20.1046,20.1158,60262.5968
2010-06-11 11:15:00,35.83,35.83,35.72,35.75,96061.04814274493,20.1102,20.1102,20.0485,20.0653,96061.0481
2010-06-11 11:20:00,35.75,35.82,35.72,35.8,65424.75591964987,20.0653,20.1046,20.0485,20.0934,65424.7559
2010-06-11 11:25:00,35.8,35.95,35.79,35.9,140388.2841431938,20.0934,20.1776,20.0878,20.1495,140388.2841
2010-06-11 11:30:00,35.9,35.98,35.9,35.96,82370.10436539109,20.1495,20.1944,20.1495,20.1832,82370.1044
2010-06-11 11:35:00,35.96,35.96,35.84,35.89,75075.74907417798,20.1832,20.1832,20.1158,20.1439,75075.7491
2010-06-11 11:40:00,35.89,35.92,35.8,35.81,164515.76702951407,20.1439,20.1607,20.0934,20.099,164515.767
2010-06-11 11:45:00,35.81,35.86,35.8,35.82,139827.17989002354,20.099,20.1271,20.0934,20.1046,139827.1799
2010-06-11 11:50:00,35.83,35.93,35.83,35.89,53753.787453708894,20.1102,20.1664,20.1102,20.1439,53753.7875
2010-06-11 11:55:00,35.89,35.94,35.84,35.93,103018.74088205588,20.1439,20.172,20.1158,20.1664,103018.7409
2010-06-11 12:00:00,35.94,35.98,35.89,35.9,54875.995960049375,20.172,20.1944,20.1439,20.1495,54875.996
2010-06-11 12:05:00,35.9,35.98,35.88,35.97,40623.9479295253,20.1495,20.1944,20.1383,20.1888,40623.9479
2010-06-11 12:10:00,35.98,36.0,35.92,35.94,272696.6670407362,20.1944,20.2057,20.1607,20.172,272696.667
2010-06-11 12:15:00,35.94,35.96,35.81,35.84,70699.13589945012,20.172,20.1832,20.099,20.1158,70699.1359
2010-06-11 12:20:00,35.84,35.84,35.74,35.75,114689.70934799685,20.1158,20.1158,20.0597,20.0653,114689.7093
2010-06-11 12:25:00,35.75,35.8,35.71,35.77,64190.32656267534,20.0653,20.0934,20.0429,20.0766,64190.3266
2010-06-11 12:30:00,35.79,35.82,35.74,35.81,112108.62978341377,20.0878,20.1046,20.0597,20.099,112108.6298
2010-06-11 12:35:00,35.82,35.82,35.73,35.75,85175.62563124228,20.1046,20.1046,20.0541,20.0653,85175.6256
2010-06-11 12:40:00,35.75,35.83,35.75,35.8,124340.70250252496,20.0653,20.1102,20.0653,20.0934,124340.7025
2010-06-11 12:45:00,35.8,35.82,35.78,35.8,85063.40478060824,20.0934,20.1046,20.0822,20.0934,85063.4048
2010-06-11 12:50:00,35.8,35.82,35.77,35.81,32095.16328133767,20.0934,20.1046,20.0766,20.099,32095.1633
2010-06-11 12:55:00,35.81,35.88,35.79,35.88,104365.39108966444,20.099,20.1383,20.0878,20.1383,104365.3911
2010-06-11 13:00:00,35.88,35.95,35.88,35.91,51060.48703849175,20.1383,20.1776,20.1383,20.1551,51060.487
2010-06-11 13:05:00,35.91,36.0,35.91,35.98,51621.59129166199,20.1551,20.2057,20.1551,20.1944,51621.5913
2010-06-11 13:10:00,35.98,36.04,35.98,36.01,127482.8863202783,20.1944,20.2281,20.1944,20.2113,127482.8863
2010-06-11 13:15:00,36.02,36.08,36.02,36.04,31421.838177533384,20.2169,20.2506,20.2169,20.2281,31421.8382
2010-06-11 13:20:00,36.04,36.04,35.98,36.02,34676.24284592077,20.2281,20.2281,20.1944,20.2169,34676.2428
2010-06-11 13:25:00,36.02,36.05,36.01,36.04,55885.9836157558,20.2169,20.2337,20.2113,20.2281,55885.9836
2010-06-11 13:30:00,36.04,36.09,36.03,36.04,25474.13309392885,20.2281,20.2562,20.2225,20.2281,25474.1331
2010-06-11 13:35:00,36.03,36.08,36.03,36.06,60038.15508921557,20.2225,20.2506,20.2225,20.2393,60038.1551
2010-06-11 13:40:00,36.05,36.05,35.98,36.04,97856.58175288967,20.2337,20.2337,20.1944,20.2281,97856.5818
2010-06-11 13:45:00,36.04,36.06,36.02,36.04,118729.65997082255,20.2281,20.2393,20.2169,20.2281,118729.66
2010-06-11 13:50:00,36.04,36.04,35.97,36.01,76646.84098305464,20.2281,20.2281,20.1888,20.2113,76646.841
2010-06-11 13:55:00,36.02,36.08,36.02,36.04,85961.17158568061,20.2169,20.2506,20.2169,20.2281,85961.1716
2010-06-11 14:00:00,36.04,36.17,36.03,36.16,54988.21681068342,20.2281,20.3011,20.2225,20.2955,54988.2168
2010-06-11 14:05:00,36.16,36.21,36.14,36.17,48479.40747390865,20.2955,20.3235,20.2842,20.3011,48479.4075
2010-06-11 14:10:00,36.17,36.21,36.12,36.12,36920.65985860173,20.3011,20.3235,20.273,20.273,36920.6599
2010-06-11 14:15:00,36.13,36.14,36.06,36.09,96734.3732465492,20.2786,20.2842,20.2393,20.2562,96734.3732
2010-06-11 14:20:00,36.09,36.13,36.08,36.12,75300.19077544607,20.2562,20.2786,20.2506,20.273,75300.1908
2010-06-11 14:25:00,36.12,36.13,36.05,36.09,36920.65985860173,20.273,20.2786,20.2337,20.2562,36920.6599
2010-06-11 14:30:00,36.09,36.18,36.09,36.16,26035.23734709909,20.2562,20.3067,20.2562,20.2955,26035.2373
2010-06-11 14:35:00,36.16,36.16,36.11,36.11,28952.97946358433,20.2955,20.2955,20.2674,20.2674,28952.9795
2010-06-11 14:40:00,36.1,36.16,36.1,36.16,23341.93693188194,20.2618,20.2955,20.2618,20.2955,23341.9369
2010-06-11 14:45:00,36.16,36.31,36.16,36.28,53304.90405117271,20.2955,20.3796,20.2955,20.3628,53304.9041
2010-06-11 14:50:00,36.29,36.35,36.26,36.28,40062.84367635506,20.3684,20.4021,20.3516,20.3628,40062.8437
2010-06-11 14:55:00,36.27,36.28,36.2,36.25,53304.90405117271,20.3572,20.3628,20.3179,20.346,53304.9041
2010-06-11 15:00:00,36.26,36.35,36.26,36.3,61721.46784872629,20.3516,20.4021,20.3516,20.374,61721.4678
2010-06-11 15:05:00,36.31,36.31,36.25,36.25,76310.1784311525,20.3796,20.3796,20.346,20.346,76310.1784
2010-06-11 15:10:00,36.24,36.25,36.2,36.23,60038.15508921557,20.3404,20.346,20.3179,20.3347,60038.1551
2010-06-11 15:15:00,36.23,36.31,36.22,36.3,81247.89585905061,20.3347,20.3796,20.3291,20.374,81247.8959
2010-06-11 15:20:00,36.29,36.3,36.22,36.23,92806.64347435754,20.3684,20.374,20.3291,20.3347,92806.6435
2010-06-11 15:25:00,36.24,36.43,36.24,36.36,94265.51453260017,20.3404,20.447,20.3404,20.4077,94265.5145
2010-06-11 15:30:00,36.36,36.45,36.32,36.44,100213.21961620467,20.4077,20.4582,20.3853,20.4526,100213.2196
2010-06-11 15:35:00,36.44,36.52,36.41,36.52,121984.06463920996,20.4526,20.4975,20.4358,20.4975,121984.0646
2010-06-11 15:40:00,36.52,36.58,36.51,36.58,241162.6080125688,20.4975,20.5312,20.4919,20.5312,241162.608
2010-06-11 15:45:00,36.57,36.72,36.54,36.7,238693.7492986197,20.5256,20.6098,20.5087,20.5985,238693.7493
2010-06-11 15:50:00,36.7,36.71,36.61,36.7,247671.4173493435,20.5985,20.6042,20.548,20.5985,247671.4173
2010-06-11 15:55:00,36.7,36.73,36.61,36.62,480529.6824149927,20.5985,20.6154,20.548,20.5536,480529.6824
2010-06-14 09:30:00,37.03,37.12,36.95,36.95,105150.9370441028,20.7838,20.8343,20.7389,20.7389,105150.937
2010-06-14 09:35:00,36.98,37.01,36.74,36.8,99764.33621366847,20.7557,20.7725,20.621,20.6547,99764.3362
2010-06-14 09:40:00,36.8,36.87,36.73,36.78,121759.62293794188,20.6547,20.694,20.6154,20.6434,121759.6229
2010-06-14 09:45:00,36.77,36.84,36.68,36.83,74739.08652227583,20.6378,20.6771,20.5873,20.6715,74739.0865
2010-06-14 09:50:00,36.85,36.86,36.78,36.79,87532.26349455728,20.6827,20.6883,20.6434,20.6491,87532.2635
2010-06-14 09:55:00,36.79,36.89,36.75,36.87,67220.28952979464,20.6491,20.7052,20.6266,20.694,67220.2895
2010-06-14 10:00:00,36.87,36.96,36.86,36.91,87868.92604645943,20.694,20.7445,20.6883,20.7164,87868.926
2010-06-14 10:05:00,36.91,36.96,36.78,36.78,93367.74772752776,20.7164,20.7445,20.6434,20.6434,93367.7477
2010-06-14 10:10:00,36.78,36.95,36.78,36.87,99876.55706430254,20.6434,20.7389,20.6434,20.694,99876.5571
2010-06-14 10:15:00,36.86,37.04,36.86,37.02,111659.74638087756,20.6883,20.7894,20.6883,20.7781,111659.7464
2010-06-14 10:20:00,37.02,37.08,37.0,37.06,140724.94669509595,20.7781,20.8118,20.7669,20.8006,140724.9467
2010-06-14 10:25:00,37.07,37.11,37.05,37.11,127819.54887218044,20.8062,20.8287,20.795,20.8287,127819.5489
2010-06-14 10:30:00,37.11,37.15,37.1,37.11,171473.45976882504,20.8287,20.8511,20.823,20.8287,171473.4598
2010-06-14 10:35:00,37.11,37.19,37.08,37.19,136011.67096846594,20.8287,20.8736,20.8118,20.8736,136011.671
2010-06-14 10:40:00,37.19,37.22,37.11,37.11,145774.8849736281,20.8736,20.8904,20.8287,20.8287,145774.885
2010-06-14 10:45:00,37.11,37.26,37.11,37.24,159690.27045225003,20.8287,20.9128,20.8287,20.9016,159690.2705
2010-06-14 10:50:00,37.24,37.3,37.23,37.27,133991.69565705306,20.9016,20.9353,20.896,20.9185,133991.6957
2010-06-14 10:55:00,37.27,37.4,37.25,37.38,102345.4157782516,20.9185,20.9914,20.9072,20.9802,102345.4158
2010-06-14 11:00:00,37.39,37.39,37.27,37.3,74851.30737290988,20.9858,20.9858,20.9185,20.9353,74851.3074
2010-06-14 11:05:00,37.3,37.43,37.3,37.43,86746.71754011895,20.9353,21.0083,20.9353,21.0083,86746.7175
2010-06-14 11:10:00,37.43,37.43,37.39,37.4,186959.93715632363,21.0083,21.0083,20.9858,20.9914,186959.9372
2010-06-14 11:15:00,37.4,37.43,37.36,37.42,70138.03164627988,20.9914,21.0083,20.969,21.0027,70138.0316
2010-06-14 11:20:00,37.43,37.48,37.4,37.44,216474.0208730782,21.0083,21.0363,20.9914,21.0139,216474.0209
2010-06-14 11:25:00,37.44,37.45,37.35,37.37,189316.57501963864,21.0139,21.0195,20.9634,20.9746,189316.575
2010-06-14 11:30:00,37.36,37.4,37.3,37.32,68342.4980361351,20.969,20.9914,20.9353,20.9465,68342.498
2010-06-14 11:35:00,37.32,37.34,37.22,37.23,112445.2923353159,20.9465,20.9578,20.8904,20.896,112445.2923
2010-06-14 11:40:00,37.23,37.27,37.22,37.25,45000.56110425317,20.896,20.9185,20.8904,20.9072,45000.5611
2010-06-14 11:45:00,37.26,37.34,37.24,37.33,102120.9740769835,20.9128,20.9578,20.9016,20.9521,102120.9741
2010-06-14 11:50:00,37.33,37.38,37.26,37.27,32095.16328133767,20.9521,20.9802,20.9128,20.9185,32095.1633
2010-06-14 11:55:00,37.27,37.35,37.2,37.2,44327.23600044888,20.9185,20.9634,20.8792,20.8792,44327.236
2010-06-14 12:00:00,37.22,37.34,37.21,37.27,48591.6283245427,20.8904,20.9578,20.8848,20.9185,48591.6283
2010-06-14 12:05:00,37.27,37.34,37.21,37.24,93479.96857816182,20.9185,20.9578,20.8848,20.9016,93479.9686
2010-06-14 12:10:00,37.25,37.29,37.22,37.27,57232.63382336438,20.9072,20.9297,20.8904,20.9185,57232.6338
2010-06-14 12:15:00,37.27,37.27,37.17,37.19,62058.13040062843,20.9185,20.9185,20.8623,20.8736,62058.1304
2010-06-14 12:20:00,37.19,37.29,37.19,37.27,46683.87386376388,20.8736,20.9297,20.8736,20.9185,46683.8739
2010-06-14 12:25:00,37.26,37.27,37.23,37.27,44663.89855235103,20.9128,20.9185,20.896,20.9185,44663.8986
2010-06-14 12:30:00,37.27,37.28,37.17,37.19,43092.80664347435,20.9185,20.9241,20.8623,20.8736,43092.8066
2010-06-14 12:35:00,37.18,37.21,37.11,37.11,24800.80799012457,20.8679,20.8848,20.8287,20.8287,24800.808
2010-06-14 12:40:00,37.11,37.19,37.11,37.18,26596.34160026933,20.8287,20.8736,20.8287,20.8679,26596.3416
2010-06-14 12:45:00,37.17,37.22,37.14,37.15,51958.25384356413,20.8623,20.8904,20.8455,20.8511,51958.2538
2010-06-14 12:50:00,37.15,37.15,37.07,37.1,72943.55291213107,20.8511,20.8511,20.8062,20.823,72943.5529
2010-06-14 12:55:00,37.1,37.11,36.98,36.98,82594.54606665918,20.823,20.8287,20.7557,20.7557,82594.5461
2010-06-14 13:00:00,36.98,37.07,36.97,37.07,51958.25384356413,20.7557,20.8062,20.7501,20.8062,51958.2538
2010-06-14 13:05:00,37.06,37.08,36.9,36.95,228369.43104028728,20.8006,20.8118,20.7108,20.7389,228369.431
2010-06-14 13:10:00,36.94,36.98,36.87,36.98,88205.58859836157,20.7332,20.7557,20.694,20.7557,88205.5886
2010-06-14 13:15:00,37.0,37.04,36.96,37.0,54539.33340814723,20.7669,20.7894,20.7445,20.7669,54539.3334
2010-06-14 13:20:00,36.99,37.06,36.98,37.05,27045.22500280552,20.7613,20.8006,20.7557,20.795,27045.225
2010-06-14 13:25:00,37.04,37.05,36.95,36.98,21546.403321737176,20.7894,20.795,20.7389,20.7557,21546.4033
2010-06-14 13:30:00,36.98,37.03,36.98,37.03,28504.09606104814,20.7557,20.7838,20.7557,20.7838,28504.0961
2010-06-14 13:35:00,37.03,37.17,37.03,37.15,55773.76276512176,20.7838,20.8623,20.7838,20.8511,55773.7628
2010-06-14 13:40:00,37.15,37.15,37.11,37.11,50274.94108405341,20.8511,20.8511,20.8287,20.8287,50274.9411
2010-06-14 13:45:00,37.11,37.14,37.06,37.06,72270.22780832679,20.8287,20.8455,20.8006,20.8006,72270.2278
2010-06-14 13:50:00,37.05,37.06,36.99,37.01,81472.3375603187,20.795,20.8006,20.7613,20.7725,81472.3376
2010-06-14 13:55:00,37.0,37.03,36.85,36.85,119627.42677589496,20.7669,20.7838,20.6827,20.6827,119627.4268
2010-06-14 14:00:00,36.84,36.86,36.76,36.8,266300.0785545954,20.6771,20.6883,20.6322,20.6547,266300.0786
2010-06-14 14:05:00,36.81,36.92,36.78,36.91,84502.300527438,20.6603,20.722,20.6434,20.7164,84502.3005
2010-06-14 14:10:00,36.91,36.95,36.88,36.88,70474.69419818201,20.7164,20.7389,20.6996,20.6996,70474.6942
2010-06-14 14:15:00,36.87,36.88,36.74,36.8,118392.99741892042,20.694,20.6996,20.621,20.6547,118392.9974
2010-06-14 14:20:00,36.79,36.82,36.71,36.82,133991.69565705306,20.6491,20.6659,20.6042,20.6659,133991.6957
2010-06-14 14:25:00,36.82,36.86,36.78,36.86,60262.59679048367,20.6659,20.6883,20.6434,20.6883,60262.5968
2010-06-14 14:30:00,36.86,36.86,36.71,36.76,69015.8231399394,20.6883,20.6883,20.6042,20.6322,69015.8231
2010-06-14 14:35:00,36.77,36.8,36.72,36.76,112220.8506340478,20.6378,20.6547,20.6098,20.6322,112220.8506
2010-06-14 14:40:00,36.75,36.84,36.7,36.8,83828.9754236337,20.6266,20.6771,20.5985,20.6547,83828.9754
2010-06-14 14:45:00,36.81,36.95,36.81,36.92,41746.156435865785,20.6603,20.7389,20.6603,20.722,41746.1564
2010-06-14 14:50:00,36.9,37.0,36.88,36.96,36920.65985860173,20.7108,20.7669,20.6996,20.7445,36920.6599
2010-06-14 14:55:00,36.97,37.0,36.92,36.98,30972.9547749972,20.7501,20.7669,20.722,20.7557,30972.9548
2010-06-14 15:00:00,36.97,37.03,36.86,36.88,43878.352597912686,20.7501,20.7838,20.6883,20.6996,43878.3526
2010-06-14 15:05:00,36.88,36.99,36.86,36.98,77544.60778812703,20.6996,20.7613,20.6883,20.7557,77544.6078
2010-06-14 15:10:00,36.97,36.98,36.91,36.95,54651.55425878128,20.7501,20.7557,20.7164,20.7389,54651.5543
2010-06-14 15:15:00,36.95,37.07,36.93,37.02,88878.91370216585,20.7389,20.8062,20.7276,20.7781,88878.9137
2010-06-14 15:20:00,37.01,37.03,36.88,36.91,81809.00011222085,20.7725,20.7838,20.6996,20.7164,81809.0001
2010-06-14 15:25:00,36.91,36.94,36.82,36.91,75412.41162608012,20.7164,20.7332,20.6659,20.7164,75412.4116
2010-06-14 15:30:00,36.89,37.43,36.76,36.77,116373.02210750755,20.7052,21.0083,20.6322,20.6378,116373.0221
2010-06-14 15:35:00,36.76,36.78,36.68,36.72,202109.7519919201,20.6322,20.6434,20.5873,20.6098,202109.752
2010-06-14 15:40:00,36.72,36.75,36.66,36.7,444506.78936146334,20.6098,20.6266,20.5761,20.5985,444506.7894
2010-06-14 15:45:00,36.71,36.79,36.63,36.68,608910.3355403433,20.6042,20.6491,20.5592,20.5873,608910.3355
2010-06-14 15:50:00,36.69,36.69,36.57,36.62,313320.61497026146,20.5929,20.5929,20.5256,20.5536,313320.615
2010-06-14 15:55:00,36.63,36.67,36.55,36.63,469756.4807541241,20.5592,20.5817,20.5143,20.5592,469756.4808
2010-06-15 09:30:00,37.05,37.05,36.58,36.68,206037.48176411176,20.795,20.795,20.5312,20.5873,206037.4818
2010-06-15 09:35:00,36.68,36.95,36.66,36.86,100774.32386937492,20.5873,20.7389,20.5761,20.6883,100774.3239
2010-06-15 09:40:00,36.86,36.87,36.6,36.68,193356.5256424644,20.6883,20.694,20.5424,20.5873,193356.5256
2010-06-15 09:45:00,36.7,36.85,36.65,36.78,130176.18673549544,20.5985,20.6827,20.5705,20.6434,130176.1867
2010-06-15 09:50:00,36.77,36.9,36.75,36.83,61833.68869936034,20.6378,20.7108,20.6266,20.6715,61833.6887
2010-06-15 09:55:00,36.82,36.89,36.79,36.81,51733.81214229604,20.6659,20.7052,20.6491,20.6603,51733.8121
2010-06-15 10:00:00,36.8,36.82,36.67,36.72,127258.4446190102,20.6547,20.6659,20.5817,20.6098,127258.4446
2010-06-15 10:05:00,36.71,36.81,36.7,36.75,104477.6119402985,20.6042,20.6603,20.5985,20.6266,104477.6119
2010-06-15 10:10:00,36.73,36.74,36.67,36.69,100662.10301874088,20.6154,20.621,20.5817,20.5929,100662.103
2010-06-15 10:15:00,36.69,36.74,36.64,36.69,88430.03029962967,20.5929,20.621,20.5649,20.5929,88430.0303
2010-06-15 10:20:00,36.68,36.7,36.57,36.64,133093.9288519807,20.5873,20.5985,20.5256,20.5649,133093.9289
2010-06-15 10:25:00,36.65,36.73,36.64,36.64,91796.6558186511,20.5705,20.6154,20.5649,20.5649,91796.6558
2010-06-15 10:30:00,36.65,36.7,36.59,36.65,118056.33486701827,20.5705,20.5985,20.5368,20.5705,118056.3349
2010-06-15 10:35:00,36.65,36.81,36.65,36.77,65312.53506901582,20.5705,20.6603,20.5705,20.6378,65312.5351
2010-06-15 10:40:00,36.78,36.81,36.75,36.79,107507.5749074178,20.6434,20.6603,20.6266,20.6491,107507.5749
2010-06-15 10:45:00,36.78,36.82,36.75,36.79,80911.23330714846,20.6434,20.6659,20.6266,20.6491,80911.2333
2010-06-15 10:50:00,36.78,36.84,36.75,36.78,88093.36774772752,20.6434,20.6771,20.6266,20.6434,88093.3677
2010-06-15 10:55:00,36.78,36.82,36.75,36.81,54763.77510941533,20.6434,20.6659,20.6266,20.6603,54763.7751
2010-06-15 11:00:00,36.81,36.87,36.79,36.84,57457.07552463248,20.6603,20.694,20.6491,20.6771,57457.0755
2010-06-15 11:05:00,36.85,36.86,36.78,36.85,42868.36494220626,20.6827,20.6883,20.6434,20.6827,42868.3649
2010-06-15 11:10:00,36.85,36.86,36.72,36.74,91684.43496801706,20.6827,20.6883,20.6098,20.621,91684.435
2010-06-15 11:15:00,36.74,36.8,36.73,36.78,45337.22365615532,20.621,20.6547,20.6154,20.6434,45337.2237
2010-06-15 11:20:00,36.78,36.85,36.78,36.79,44888.34025361912,20.6434,20.6827,20.6434,20.6491,44888.3403
2010-06-15 11:25:00,36.79,36.83,36.78,36.8,55885.9836157558,20.6491,20.6715,20.6434,20.6547,55885.9836
2010-06-15 11:30:00,36.8,36.81,36.76,36.79,55549.32106385366,20.6547,20.6603,20.6322,20.6491,55549.3211
2010-06-15 11:35:00,36.79,36.83,36.78,36.78,37930.64751430816,20.6491,20.6715,20.6434,20.6434,37930.6475
2010-06-15 11:40:00,36.78,36.85,36.78,36.81,37369.54326113792,20.6434,20.6827,20.6434,20.6603,37369.5433
2010-06-15 11:45:00,36.81,36.82,36.76,36.76,43653.91089664459,20.6603,20.6659,20.6322,20.6322,43653.9109
2010-06-15 11:50:00,36.77,36.87,36.77,36.83,58130.40062843676,20.6378,20.694,20.6378,20.6715,58130.4006
2010-06-15 11:55:00,36.83,36.85,36.78,36.8,75636.85332734822,20.6715,20.6827,20.6434,20.6547,75636.8533
2010-06-15 12:00:00,36.81,36.85,36.81,36.83,40736.16878015935,20.6603,20.6827,20.6603,20.6715,40736.1688
2010-06-15 12:05:00,36.84,36.91,36.83,36.86,72382.44865896083,20.6771,20.7164,20.6715,20.6883,72382.4487
2010-06-15 12:10:00,36.86,36.86,36.79,36.8,182583.32398159572,20.6883,20.6883,20.6491,20.6547,182583.324
2010-06-15 12:15:00,36.79,36.8,36.78,36.79,103355.40343395802,20.6491,20.6547,20.6434,20.6491,103355.4034
2010-06-15 12:20:00,36.79,36.81,36.74,36.75,59477.05083604533,20.6491,20.6603,20.621,20.6266,59477.0508
2010-06-15 12:25:00,36.75,36.78,36.73,36.76,27045.22500280552,20.6266,20.6434,20.6154,20.6322,27045.225
2010-06-15 12:30:00,36.76,36.78,36.75,36.78,44663.89855235103,20.6322,20.6434,20.6266,20.6434,44663.8986
2010-06-15 12:35:00,36.78,36.8,36.73,36.74,26371.89989900124,20.6434,20.6547,20.6154,20.621,26371.8999
2010-06-15 12:40:00,36.74,36.75,36.7,36.74,42980.58579284031,20.621,20.6266,20.5985,20.621,42980.5858
2010-06-15 12:45:00,36.74,36.78,36.72,36.73,42082.818987767925,20.621,20.6434,20.6098,20.6154,42082.819
2010-06-15 12:50:00,36.73,36.76,36.73,36.75,17394.23184827741,20.6154,20.6322,20.6154,20.6266,17394.2318
2010-06-15 12:55:00,36.74,36.82,36.73,36.8,62731.45550443272,20.621,20.6659,20.6154,20.6547,62731.4555
2010-06-15 13:00:00,36.81,36.82,36.74,36.78,64863.65166647963,20.6603,20.6659,20.621,20.6434,64863.6517
2010-06-15 13:05:00,36.78,36.78,36.71,36.76,115699.69700370327,20.6434,20.6434,20.6042,20.6322,115699.697
2010-06-15 13:10:00,36.75,36.85,36.74,36.85,68005.83548423297,20.6266,20.6827,20.621,20.6827,68005.8355
2010-06-15 13:15:00,36.86,36.95,36.79,36.95,214005.1621591292,20.6883,20.7389,20.6491,20.7389,214005.1622
2010-06-15 13:20:00,36.94,37.01,36.94,36.95,65649.19762091797,20.7332,20.7725,20.7332,20.7389,65649.1976
2010-06-15 13:25:00,36.94,36.94,36.81,36.84,50948.2661878577,20.7332,20.7332,20.6603,20.6771,50948.2662
2010-06-15 13:30:00,36.84,36.85,36.78,36.85,49377.17427898103,20.6771,20.6827,20.6434,20.6827,49377.1743
2010-06-15 13:35:00,36.85,36.91,36.84,36.89,122994.0522949164,20.6827,20.7164,20.6771,20.7052,122994.0523
2010-06-15 13:40:00,36.88,36.91,36.81,36.81,117944.11401638424,20.6996,20.7164,20.6603,20.6603,117944.114
2010-06-15 13:45:00,36.81,36.84,36.79,36.81,78666.81629446751,20.6603,20.6771,20.6491,20.6603,78666.8163
2010-06-15 13:50:00,36.81,36.84,36.81,36.82,39838.40197508697,20.6603,20.6771,20.6603,20.6659,39838.402
2010-06-15 13:55:00,36.81,36.86,36.81,36.84,45786.1070586915,20.6603,20.6883,20.6603,20.6771,45786.1071
2010-06-15 14:00:00,36.85,36.89,36.85,36.87,82257.88351475704,20.6827,20.7052,20.6827,20.694,82257.8835
2010-06-15 14:05:00,36.87,36.91,36.82,36.91,44776.119402985074,20.694,20.7164,20.6659,20.7164,44776.1194
2010-06-15 14:10:00,36.91,36.92,36.87,36.89,74626.86567164179,20.7164,20.722,20.694,20.7052,74626.8657
2010-06-15 14:15:00,36.9,37.01,36.88,37.01,92469.9809224554,20.7108,20.7725,20.6996,20.7725,92469.9809
2010-06-15 14:20:00,37.01,37.11,37.0,37.0,139266.07563685332,20.7725,20.8287,20.7669,20.7669,139266.0756
2010-06-15 14:25:00,37.01,37.1,37.01,37.1,60487.038491751766,20.7725,20.823,20.7725,20.823,60487.0385
2010-06-15 14:30:00,37.09,37.11,36.98,37.0,124789.58590506116,20.8174,20.8287,20.7557,20.7669,124789.5859
2010-06-15 14:35:00,37.0,37.03,36.98,37.02,103243.18258332396,20.7669,20.7838,20.7557,20.7781,103243.1826
2010-06-15 14:40:00,37.02,37.03,36.96,36.99,90562.22646167658,20.7781,20.7838,20.7445,20.7613,90562.2265
2010-06-15 14:45:00,36.99,37.03,36.99,37.03,72045.78610705868,20.7613,20.7838,20.7613,20.7838,72045.7861
2010-06-15 14:50:00,37.03,37.06,36.99,37.0,108293.12086185612,20.7838,20.8006,20.7613,20.7669,108293.1209
2010-06-15 14:55:00,37.0,37.03,36.97,36.99,84390.07967680394,20.7669,20.7838,20.7501,20.7613,84390.0797
2010-06-15 15:00:00,36.99,37.02,36.97,36.99,110425.31702390304,20.7613,20.7781,20.7501,20.7613,110425.317
2010-06-15 15:05:00,36.99,37.06,36.98,36.98,141286.05094826617,20.7613,20.8006,20.7557,20.7557,141286.0509
2010-06-15 15:10:00,36.98,37.04,36.97,37.02,106834.24980361352,20.7557,20.7894,20.7501,20.7781,106834.2498
2010-06-15 15:15:00,37.02,37.14,37.02,37.11,127707.3280215464,20.7781,20.8455,20.7781,20.8287,127707.328
2010-06-15 15:20:00,37.11,37.13,37.07,37.13,253731.34328358207,20.8287,20.8399,20.8062,20.8399,253731.3433
2010-06-15 15:25:00,37.13,37.16,37.11,37.13,176411.17719672315,20.8399,20.8567,20.8287,20.8399,176411.1772
2010-06-15 15:30:00,37.13,37.13,37.03,37.04,119627.42677589496,20.8399,20.8399,20.7838,20.7894,119627.4268
2010-06-15 15:35:00,37.03,37.14,37.03,37.11,251599.1471215352,20.7838,20.8455,20.7838,20.8287,251599.1471
2010-06-15 15:40:00,37.11,37.17,37.09,37.13,200650.88093367743,20.8287,20.8623,20.8174,20.8399,200650.8809
2010-06-15 15:45:00,37.12,37.19,37.1,37.16,355066.77140612726,20.8343,20.8736,20.823,20.8567,355066.7714
2010-06-15 15:50:00,37.15,37.21,37.11,37.18,588149.4781730445,20.8511,20.8848,20.8287,20.8679,588149.4782
2010-06-15 15:55:00,37.18,37.19,37.12,37.17,636853.3273482212,20.8679,20.8736,20.8343,20.8623,636853.3273
2010-06-16 09:30:00,36.79,37.06,36.61,37.03,205813.04006284368,20.6491,20.8006,20.548,20.7838,205813.0401
2010-06-16 09:35:00,37.03,37.11,36.83,37.05,150937.0441027943,20.7838,20.8287,20.6715,20.795,150937.0441
2010-06-16 09:40:00,37.05,37.11,36.99,37.08,109751.99192009876,20.795,20.8287,20.7613,20.8118,109751.9919
2010-06-16 09:45:00,37.07,37.1,37.03,37.07,111098.64212770732,20.8062,20.823,20.7838,20.8062,111098.6421
2010-06-16 09:50:00,37.06,37.06,36.95,36.99,82370.10436539109,20.8006,20.8006,20.7389,20.7613,82370.1044
2010-06-16 09:55:00,36.99,37.05,36.93,37.05,95499.94388957469,20.7613,20.795,20.7276,20.795,95499.9439
2010-06-16 10:00:00,37.05,37.1,37.02,37.03,147233.75603187073,20.795,20.823,20.7781,20.7838,147233.756
2010-06-16 10:05:00,37.03,37.04,36.93,36.94,105375.37874537088,20.7838,20.7894,20.7276,20.7332,105375.3787
2010-06-16 10:10:00,36.95,36.98,36.9,36.93,124004.0399506228,20.7389,20.7557,20.7108,20.7276,124004.04
2010-06-16 10:15:00,36.93,36.97,36.88,36.96,92357.76007182134,20.7276,20.7501,20.6996,20.7445,92357.7601
2010-06-16 10:20:00,36.96,36.96,36.82,36.82,69128.04399057344,20.7445,20.7445,20.6659,20.6659,69128.044
2010-06-16 10:25:00,36.83,36.85,36.77,36.78,98081.02345415778,20.6715,20.6827,20.6378,20.6434,98081.0235
2010-06-16 10:30:00,36.78,36.78,36.59,36.65,165974.6380877567,20.6434,20.6434,20.5368,20.5705,165974.6381
2010-06-16 10:35:00,36.65,36.73,36.63,36.66,142857.14285714284,20.5705,20.6154,20.5592,20.5761,142857.1429
2010-06-16 10:40:00,36.65,36.78,36.64,36.76,78330.15374256537,20.5705,20.6434,20.5649,20.6322,78330.1537
2010-06-16 10:45:00,36.76,36.78,36.66,36.68,49152.73257771294,20.6322,20.6434,20.5761,20.5873,49152.7326
2010-06-16 10:50:00,36.67,36.7,36.63,36.68,69352.48569184155,20.5817,20.5985,20.5592,20.5873,69352.4857
2010-06-16 10:55:00,36.68,36.81,36.68,36.79,47357.19896756817,20.5873,20.6603,20.5873,20.6491,47357.199
2010-06-16 11:00:00,36.8,36.83,36.7,36.79,65312.53506901582,20.6547,20.6715,20.5985,20.6491,65312.5351
2010-06-16 11:05:00,36.8,36.95,36.8,36.83,67669.17293233082,20.6547,20.7389,20.6547,20.6715,67669.1729
2010-06-16 11:10:00,36.84,36.88,36.79,36.79,88317.80944899561,20.6771,20.6996,20.6491,20.6491,88317.8094
2010-06-16 11:15:00,36.8,36.81,36.75,36.81,86297.83413758276,20.6547,20.6603,20.6266,20.6603,86297.8341
2010-06-16 11:20:00,36.8,36.84,36.71,36.83,61272.5844461901,20.6547,20.6771,20.6042,20.6715,61272.5844
2010-06-16 11:25:00,36.83,36.9,36.83,36.86,39389.518572550776,20.6715,20.7108,20.6715,20.6883,39389.5186
2010-06-16 11:30:00,36.86,36.88,36.78,36.78,33329.5926383122,20.6883,20.6996,20.6434,20.6434,33329.5926
2010-06-16 11:35:00,36.78,36.93,36.78,36.92,20199.753114128605,20.6434,20.7276,20.6434,20.722,20199.7531
2010-06-16 11:40:00,36.92,36.96,36.87,36.89,27718.550106609808,20.722,20.7445,20.694,20.7052,27718.5501
2010-06-16 11:45:00,36.89,36.91,36.81,36.82,15935.360790034789,20.7052,20.7164,20.6603,20.6659,15935.3608
2010-06-16 11:50:00,36.84,36.89,36.81,36.85,27381.887554707664,20.6771,20.7052,20.6603,20.6827,27381.8876
2010-06-16 11:55:00,36.86,36.86,36.8,36.86,26147.458197733136,20.6883,20.6883,20.6547,20.6883,26147.4582
2010-06-16 12:00:00,36.86,36.97,36.86,36.95,63180.33890696892,20.6883,20.7501,20.6883,20.7389,63180.3389
2010-06-16 12:05:00,36.95,36.96,36.87,36.89,37257.32241050387,20.7389,20.7445,20.694,20.7052,37257.3224
2010-06-16 12:10:00,36.88,36.89,36.81,36.84,72719.11121086297,20.6996,20.7052,20.6603,20.6771,72719.1112
2010-06-16 12:15:00,36.84,36.89,36.82,36.88,33778.476040848385,20.6771,20.7052,20.6659,20.6996,33778.476
2010-06-16 12:20:00,36.89,36.9,36.87,36.89,74290.20311973964,20.7052,20.7108,20.694,20.7052,74290.2031
2010-06-16 12:25:00,36.89,36.89,36.86,36.88,36696.21815733363,20.7052,20.7052,20.6883,20.6996,36696.2182
2010-06-16 12:30:00,36.88,36.89,36.81,36.82,30972.9547749972,20.6996,20.7052,20.6603,20.6659,30972.9548
2010-06-16 12:35:00,36.83,36.85,36.8,36.81,19526.42801032432,20.6715,20.6827,20.6547,20.6603,19526.428
2010-06-16 12:40:00,36.81,36.84,36.78,36.84,27381.887554707664,20.6603,20.6771,20.6434,20.6771,27381.8876
2010-06-16 12:45:00,36.84,36.87,36.75,36.75,28391.87521041409,20.6771,20.694,20.6266,20.6266,28391.8752
2010-06-16 12:50:00,36.75,36.77,36.71,36.74,54875.995960049375,20.6266,20.6378,20.6042,20.621,54875.996
2010-06-16 12:55:00,36.74,36.8,36.71,36.79,24464.145438222426,20.621,20.6547,20.6042,20.6491,24464.1454
2010-06-16 13:00:00,36.79,36.82,36.74,36.81,30411.85052182696,20.6491,20.6659,20.621,20.6603,30411.8505
2010-06-16 13:05:00,36.81,36.86,36.81,36.82,19301.98630905622,20.6603,20.6883,20.6603,20.6659,19301.9863
2010-06-16 13:10:00,36.81,36.84,36.72,36.74,39277.29772191673,20.6603,20.6771,20.6098,20.621,39277.2977
2010-06-16 13:15:00,36.73,36.74,36.67,36.69,59701.49253731343,20.6154,20.621,20.5817,20.5929,59701.4925
2010-06-16 13:20:00,36.69,36.76,36.69,36.72,82257.88351475704,20.5929,20.6322,20.5929,20.6098,82257.8835
2010-06-16 13:25:00,36.71,36.75,36.7,36.7,50050.49938278532,20.6042,20.6266,20.5985,20.5985,50050.4994
2010-06-16 13:30:00,36.71,36.72,36.66,36.7,33554.03433958029,20.6042,20.6098,20.5761,20.5985,33554.0343
2010-06-16 13:35:00,36.7,36.73,36.68,36.71,44663.89855235103,20.5985,20.6154,20.5873,20.6042,44663.8986
2010-06-16 13:40:00,36.7,36.71,36.69,36.71,29514.08371675457,20.5985,20.6042,20.5929,20.6042,29514.0837
2010-06-16 13:45:00,36.71,36.73,36.7,36.72,54202.67085624509,20.6042,20.6154,20.5985,20.6098,54202.6709
2010-06-16 13:50:00,36.71,36.74,36.7,36.72,76983.50353495679,20.6042,20.621,20.5985,20.6098,76983.5035
2010-06-16 13:55:00,36.72,36.74,36.69,36.73,53417.124901806754,20.6098,20.621,20.5929,20.6154,53417.1249
2010-06-16 14:00:00,36.72,36.78,36.7,36.71,104253.1702390304,20.6098,20.6434,20.5985,20.6042,104253.1702
2010-06-16 14:05:00,36.71,36.73,36.7,36.71,87307.82179328919,20.6042,20.6154,20.5985,20.6042,87307.8218
2010-06-16 14:10:00,36.71,36.73,36.66,36.66,63292.55975760296,20.6042,20.6154,20.5761,20.5761,63292.5598
2010-06-16 14:15:00,36.67,36.71,36.66,36.7,35910.67220289529,20.5817,20.6042,20.5761,20.5985,35910.6722
2010-06-16 14:20:00,36.7,36.72,36.67,36.67,49264.95342834698,20.5985,20.6098,20.5817,20.5817,49264.9534
2010-06-16 14:25:00,36.68,36.7,36.6,36.62,68005.83548423297,20.5873,20.5985,20.5424,20.5536,68005.8355
2010-06-16 14:30:00,36.62,36.7,36.61,36.62,112108.62978341377,20.5536,20.5985,20.548,20.5536,112108.6298
2010-06-16 14:35:00,36.62,36.62,36.51,36.51,90337.78476040848,20.5536,20.5536,20.4919,20.4919,90337.7848
2010-06-16 14:40:00,36.5,36.62,36.43,36.6,66434.7435753563,20.4863,20.5536,20.447,20.5424,66434.7436
2010-06-16 14:45:00,36.59,36.62,36.54,36.62,73055.77376276512,20.5368,20.5536,20.5087,20.5536,73055.7738
2010-06-16 14:50:00,36.62,36.63,36.53,36.59,138368.30883178097,20.5536,20.5592,20.5031,20.5368,138368.3088
2010-06-16 14:55:00,36.59,36.62,36.52,36.57,57457.07552463248,20.5368,20.5536,20.4975,20.5256,57457.0755
2010-06-16 15:00:00,36.56,36.57,36.48,36.55,58579.28403097295,20.52,20.5256,20.4751,20.5143,58579.284
2010-06-16 15:05:00,36.55,36.61,36.55,36.55,120637.41443160138,20.5143,20.548,20.5143,20.5143,120637.4144
2010-06-16 15:10:00,36.56,36.57,36.52,36.55,93255.52687689372,20.52,20.5256,20.4975,20.5143,93255.5269
2010-06-16 15:15:00,36.54,36.56,36.43,36.44,96846.59409718325,20.5087,20.52,20.447,20.4526,96846.5941
2010-06-16 15:20:00,36.44,36.46,36.34,36.34,72270.22780832679,20.4526,20.4638,20.3965,20.3965,72270.2278
2010-06-16 15:25:00,36.34,36.46,36.34,36.36,112108.62978341377,20.3965,20.4638,20.3965,20.4077,112108.6298
2010-06-16 15:30:00,36.36,36.41,36.32,36.41,178543.37335877004,20.4077,20.4358,20.3853,20.4358,178543.3734
2010-06-16 15:35:00,36.41,36.52,36.4,36.5,189877.6792728089,20.4358,20.4975,20.4302,20.4863,189877.6793
2010-06-16 15:40:00,36.5,36.54,36.44,36.49,146560.43092806643,20.4863,20.5087,20.4526,20.4807,146560.4309
2010-06-16 15:45:00,36.5,36.65,36.5,36.59,261923.4653798676,20.4863,20.5705,20.4863,20.5368,261923.4654
2010-06-16 15:50:00,36.59,36.59,36.53,36.54,345864.6616541353,20.5368,20.5368,20.5031,20.5087,345864.6617
2010-06-16 15:55:00,36.54,36.58,36.52,36.54,489731.7921669846,20.5087,20.5312,20.4975,20.5087,489731.7922
2010-06-17 09:30:00,36.54,36.69,36.44,36.56,96397.71069464706,20.5087,20.5929,20.4526,20.52,96397.7107
2010-06-17 09:35:00,36.54,36.64,36.39,36.52,112220.8506340478,20.5087,20.5649,20.4245,20.4975,112220.8506
2010-06-17 09:40:00,36.51,36.54,36.44,36.46,108629.78341375828,20.4919,20.5087,20.4526,20.4638,108629.7834
2010-06-17 09:45:00,36.47,36.59,36.42,36.55,136572.77522163617,20.4694,20.5368,20.4414,20.5143,136572.7752
2010-06-17 09:50:00,36.54,36.7,36.53,36.65,167657.9508472674,20.5087,20.5985,20.5031,20.5705,167657.9508
2010-06-17 09:55:00,36.64,36.74,36.62,36.71,96958.8149478173,20.5649,20.621,20.5536,20.6042,96958.8149
2010-06-17 10:00:00,36.7,36.71,36.43,36.56,231623.83570867463,20.5985,20.6042,20.447,20.52,231623.8357
2010-06-17 10:05:00,36.56,36.62,36.49,36.51,88654.47200089776,20.52,20.5536,20.4807,20.4919,88654.472
2010-06-17 10:10:00,36.51,36.55,36.32,36.4,75187.96992481203,20.4919,20.5143,20.3853,20.4302,75187.9699
2010-06-17 10:15:00,36.39,36.5,36.34,36.48,75412.41162608012,20.4245,20.4863,20.3965,20.4751,75412.4116
2010-06-17 10:20:00,36.47,36.55,36.45,36.52,72606.89036022892,20.4694,20.5143,20.4582,20.4975,72606.8904
2010-06-17 10:25:00,36.52,36.54,36.36,36.5,52631.57894736842,20.4975,20.5087,20.4077,20.4863,52631.5789
2010-06-17 10:30:00,36.5,36.51,36.38,36.42,41185.052182695545,20.4863,20.4919,20.4189,20.4414,41185.0522
2010-06-17 10:35:00,36.41,36.46,36.31,36.36,86746.71754011895,20.4358,20.4638,20.3796,20.4077,86746.7175
2010-06-17 10:40:00,36.35,36.4,36.27,36.31,100886.54472000895,20.4021,20.4302,20.3572,20.3796,100886.5447
2010-06-17 10:45:00,36.3,36.31,36.2,36.31,40960.61048142744,20.374,20.3796,20.3179,20.3796,40960.6105
2010-06-17 10:50:00,36.31,36.34,36.21,36.34,75861.29502861631,20.3796,20.3965,20.3235,20.3965,75861.295
2010-06-17 10:55:00,36.34,36.37,36.3,36.31,40623.9479295253,20.3965,20.4133,20.374,20.3796,40623.9479
2010-06-17 11:00:00,36.31,36.33,36.19,36.29,37706.20581304006,20.3796,20.3909,20.3123,20.3684,37706.2058
2010-06-17 11:05:00,36.29,36.33,36.22,36.33,48367.1866232746,20.3684,20.3909,20.3291,20.3909,48367.1866
2010-06-17 11:10:00,36.34,36.44,36.34,36.37,44215.01514981483,20.3965,20.4526,20.3965,20.4133,44215.0151
2010-06-17 11:15:00,36.37,36.39,36.29,36.29,51172.7078891258,20.4133,20.4245,20.3684,20.3684,51172.7079
2010-06-17 11:20:00,36.29,36.36,36.29,36.32,31758.500729435527,20.3684,20.4077,20.3684,20.3853,31758.5007
2010-06-17 11:25:00,36.31,36.37,36.27,36.3,42643.923240938166,20.3796,20.4133,20.3572,20.374,42643.9232
2010-06-17 11:30:00,36.31,36.37,36.29,36.36,46796.094714397936,20.3796,20.4133,20.3684,20.4077,46796.0947
2010-06-17 11:35:00,36.35,36.38,36.34,36.37,36808.43900796768,20.4021,20.4189,20.3965,20.4133,36808.439
2010-06-17 11:40:00,36.37,36.39,36.29,36.29,49152.73257771294,20.4133,20.4245,20.3684,20.3684,49152.7326
2010-06-17 11:45:00,36.29,36.42,36.26,36.37,69128.04399057344,20.3684,20.4414,20.3516,20.4133,69128.044
2010-06-17 11:50:00,36.37,36.39,36.32,36.37,21321.961620469083,20.4133,20.4245,20.3853,20.4133,21321.9616
2010-06-17 11:55:00,36.37,36.4,36.3,36.31,46796.094714397936,20.4133,20.4302,20.374,20.3796,46796.0947
2010-06-17 12:00:00,36.31,36.36,36.29,36.34,115026.371899899,20.3796,20.4077,20.3684,20.3965,115026.3719
2010-06-17 12:05:00,36.33,36.42,36.33,36.42,38828.414319380536,20.3909,20.4414,20.3909,20.4414,38828.4143
2010-06-17 12:10:00,36.42,36.45,36.32,36.37,26820.783301537424,20.4414,20.4582,20.3853,20.4133,26820.7833
2010-06-17 12:15:00,36.37,36.42,36.37,36.4,30748.513073729097,20.4133,20.4414,20.4133,20.4302,30748.5131
2010-06-17 12:20:00,36.39,36.49,36.39,36.49,25025.24969139266,20.4245,20.4807,20.4245,20.4807,25025.2497
2010-06-17 12:25:00,36.49,36.51,36.34,36.38,28840.758612950285,20.4807,20.4919,20.3965,20.4189,28840.7586
2010-06-17 12:30:00,36.38,36.44,36.36,36.4,32992.93008641005,20.4189,20.4526,20.4077,20.4302,32992.9301
2010-06-17 12:35:00,36.4,36.45,36.37,36.44,39389.518572550776,20.4302,20.4582,20.4133,20.4526,39389.5186
2010-06-17 12:40:00,36.44,36.44,36.37,36.37,23903.04118505218,20.4526,20.4526,20.4133,20.4133,23903.0412
2010-06-17 12:45:00,36.38,36.39,36.29,36.37,18628.66120525193,20.4189,20.4245,20.3684,20.4133,18628.6612
2010-06-17 12:50:00,36.37,36.45,36.37,36.45,16496.465043205026,20.4133,20.4582,20.4133,20.4582,16496.465
2010-06-17 12:55:00,36.45,36.47,36.4,36.45,17843.1152508136,20.4582,20.4694,20.4302,20.4582,17843.1153
2010-06-17 13:00:00,36.45,36.45,36.37,36.41,28952.97946358433,20.4582,20.4582,20.4133,20.4358,28952.9795
2010-06-17 13:05:00,36.41,36.42,36.37,36.38,19077.544607788124,20.4358,20.4414,20.4133,20.4189,19077.5446
2010-06-17 13:10:00,36.37,36.45,36.37,36.4,36808.43900796768,20.4133,20.4582,20.4133,20.4302,36808.439
2010-06-17 13:15:00,36.41,36.52,36.39,36.48,29738.525418022666,20.4358,20.4975,20.4245,20.4751,29738.5254
2010-06-17 13:20:00,36.5,36.54,36.49,36.52,13803.16462798788,20.4863,20.5087,20.4807,20.4975,13803.1646
2010-06-17 13:25:00,36.52,36.53,36.43,36.52,31085.17562563124,20.4975,20.5031,20.447,20.4975,31085.1756
2010-06-17 13:30:00,36.52,36.53,36.42,36.42,27269.666704073614,20.4975,20.5031,20.4414,20.4414,27269.6667
2010-06-17 13:35:00,36.42,36.45,36.4,36.45,33778.476040848385,20.4414,20.4582,20.4302,20.4582,33778.476
2010-06-17 13:40:00,36.45,36.48,36.42,36.47,26596.34160026933,20.4582,20.4751,20.4414,20.4694,26596.3416
2010-06-17 13:45:00,36.46,36.52,36.44,36.48,33105.1509370441,20.4638,20.4975,20.4526,20.4751,33105.1509
2010-06-17 13:50:00,36.49,36.54,36.47,36.54,20087.532263494555,20.4807,20.5087,20.4694,20.5087,20087.5323
2010-06-17 13:55:00,36.54,36.6,36.54,36.57,83380.09202109752,20.5087,20.5424,20.5087,20.5256,83380.092
2010-06-17 14:00:00,36.58,36.59,36.5,36.51,97183.2566490854,20.5312,20.5368,20.4863,20.4919,97183.2566
2010-06-17 14:05:00,36.51,36.57,36.51,36.52,42307.26068903602,20.4919,20.5256,20.4919,20.4975,42307.2607
2010-06-17 14:10:00,36.52,36.52,36.44,36.46,64414.76826394344,20.4975,20.4975,20.4526,20.4638,64414.7683
2010-06-17 14:15:00,36.47,36.5,36.45,36.49,30636.29222309505,20.4694,20.4863,20.4582,20.4807,30636.2922
2010-06-17 14:20:00,36.49,36.52,36.45,36.5,23566.37863315004,20.4807,20.4975,20.4582,20.4863,23566.3786
2010-06-17 14:25:00,36.5,36.5,36.39,36.42,43317.24834474245,20.4863,20.4863,20.4245,20.4414,43317.2483
2010-06-17 14:30:00,36.41,36.47,36.4,36.47,67108.06867916058,20.4358,20.4694,20.4302,20.4694,67108.0687
2010-06-17 14:35:00,36.46,36.53,36.45,36.47,45337.22365615532,20.4638,20.5031,20.4582,20.4694,45337.2237
2010-06-17 14:40:00,36.47,36.5,36.31,36.32,56671.529570194136,20.4694,20.4863,20.3796,20.3853,56671.5296
2010-06-17 14:45:00,36.31,36.42,36.31,36.37,60935.92189428795,20.3796,20.4414,20.3796,20.4133,60935.9219
2010-06-17 14:50:00,36.37,36.42,36.36,36.37,56559.30871956009,20.4133,20.4414,20.4077,20.4133,56559.3087
2010-06-17 14:55:00,36.37,36.47,36.37,36.45,36471.776456065534,20.4133,20.4694,20.4133,20.4582,36471.7765
2010-06-17 15:00:00,36.44,36.45,36.3,36.3,91572.214117383,20.4526,20.4582,20.374,20.374,91572.2141
2010-06-17 15:05:00,36.29,36.37,36.29,36.36,71148.0193019863,20.3684,20.4133,20.3684,20.4077,71148.0193
2010-06-17 15:10:00,36.36,36.41,36.26,36.26,57905.95892716866,20.4077,20.4358,20.3516,20.3516,57905.9589
2010-06-17 15:15:00,36.26,36.36,36.24,36.35,119851.86847716304,20.3516,20.4077,20.3404,20.4021,119851.8685
2010-06-17 15:20:00,36.35,36.41,36.33,36.41,69913.58994501177,20.4021,20.4358,20.3909,20.4358,69913.5899
2010-06-17 15:25:00,36.41,36.41,36.31,36.35,67781.39378296486,20.4358,20.4358,20.3796,20.4021,67781.3938
2010-06-17 15:30:00,36.35,36.51,36.35,36.46,87644.48434519133,20.4021,20.4919,20.4021,20.4638,87644.4843
2010-06-17 15:35:00,36.46,36.54,36.45,36.5,136236.11266973402,20.4638,20.5087,20.4582,20.4863,136236.1127
2010-06-17 15:40:00,36.5,36.55,36.49,36.51,152508.13601167095,20.4863,20.5143,20.4807,20.4919,152508.136
2010-06-17 15:45:00,36.51,36.58,36.51,36.54,416563.79755358543,20.4919,20.5312,20.4919,20.5087,416563.7976
2010-06-17 15:50:00,36.54,36.58,36.52,36.53,453372.2365615531,20.5087,20.5312,20.4975,20.5031,453372.2366
2010-06-17 15:55:00,36.53,36.58,36.52,36.54,593087.1956009426,20.5031,20.5312,20.4975,20.5087,593087.1956
2010-06-18 09:30:00,36.64,36.85,36.62,36.63,1254853.5517899224,20.5649,20.6827,20.5536,20.5592,1254853.5518
2010-06-18 09:35:00,36.63,36.76,36.56,36.71,114801.9301986309,20.5592,20.6322,20.52,20.6042,114801.9302
2010-06-18 09:40:00,36.7,36.72,36.56,36.64,108629.78341375828,20.5985,20.6098,20.52,20.5649,108629.7834
2010-06-18 09:45:00,36.65,36.69,36.59,36.63,188531.0290652003,20.5705,20.5929,20.5368,20.5592,188531.0291
2010-06-18 09:50:00,36.62,36.63,36.45,36.45,117495.23061384803,20.5536,20.5592,20.4582,20.4582,117495.2306
2010-06-18 09:55:00,36.45,36.48,36.36,36.37,86410.05498821681,20.4582,20.4751,20.4077,20.4133,86410.055
2010-06-18 10:00:00,36.37,36.42,36.31,36.31,141734.93435080236,20.4133,20.4414,20.3796,20.3796,141734.9344
2010-06-18 10:05:00,36.31,36.39,36.29,36.39,129727.30333295926,20.3796,20.4245,20.3684,20.4245,129727.3033
2010-06-18 10:10:00,36.39,36.48,36.37,36.42,97856.58175288967,20.4245,20.4751,20.4133,20.4414,97856.5818
2010-06-18 10:15:00,36.43,36.59,36.4,36.57,76534.6201324206,20.447,20.5368,20.4302,20.5256,76534.6201
2010-06-18 10:20:00,36.56,36.57,36.51,36.53,47806.08237010436,20.52,20.5256,20.4919,20.5031,47806.0824
2010-06-18 10:25:00,36.52,36.66,36.52,36.58,98529.90685669395,20.4975,20.5761,20.4975,20.5312,98529.9069
2010-06-18 10:30:00,36.59,36.71,36.56,36.7,166423.5214902929,20.5368,20.6042,20.52,20.5985,166423.5215
2010-06-18 10:35:00,36.7,36.73,36.56,36.56,132645.0454494445,20.5985,20.6154,20.52,20.52,132645.0454
2010-06-18 10:40:00,36.56,36.6,36.51,36.56,92582.20177308944,20.52,20.5424,20.4919,20.52,92582.2018
2010-06-18 10:45:00,36.56,36.59,36.51,36.54,73953.5405678375,20.52,20.5368,20.4919,20.5087,73953.5406
2010-06-18 10:50:00,36.54,36.58,36.52,36.54,79564.58309953989,20.5087,20.5312,20.4975,20.5087,79564.5831
2010-06-18 10:55:00,36.54,36.58,36.5,36.51,77095.72438559085,20.5087,20.5312,20.4863,20.4919,77095.7244
2010-06-18 11:00:00,36.51,36.54,36.48,36.49,67556.95208169677,20.4919,20.5087,20.4751,20.4807,67556.9521
2010-06-18 11:05:00,36.48,36.58,36.48,36.53,82594.54606665918,20.4751,20.5312,20.4751,20.5031,82594.5461
2010-06-18 11:10:00,36.53,36.54,36.48,36.48,63741.44316013915,20.5031,20.5087,20.4751,20.4751,63741.4432
2010-06-18 11:15:00,36.48,36.5,36.43,36.44,68903.60228930535,20.4751,20.4863,20.447,20.4526,68903.6023
2010-06-18 11:20:00,36.44,36.45,36.39,36.42,55437.100213219615,20.4526,20.4582,20.4245,20.4414,55437.1002
2010-06-18 11:25:00,36.41,36.41,36.36,36.37,99203.23196049826,20.4358,20.4358,20.4077,20.4133,99203.232
2010-06-18 11:30:00,36.37,36.44,36.36,36.4,115699.69700370327,20.4133,20.4526,20.4077,20.4302,115699.697
2010-06-18 11:35:00,36.42,36.47,36.34,36.37,99427.67366176636,20.4414,20.4694,20.3965,20.4133,99427.6737
2010-06-18 11:40:00,36.37,36.4,36.31,36.38,92918.86432499158,20.4133,20.4302,20.3796,20.4189,92918.8643
2010-06-18 11:45:00,36.38,36.41,36.34,36.41,86185.6132869487,20.4189,20.4358,20.3965,20.4358,86185.6133
2010-06-18 11:50:00,36.41,36.45,36.38,36.4,37706.20581304006,20.4358,20.4582,20.4189,20.4302,37706.2058
2010-06-18 11:55:00,36.39,36.43,36.38,36.41,41970.59813713388,20.4245,20.447,20.4189,20.4358,41970.5981
2010-06-18 12:00:00,36.42,36.54,36.42,36.54,42531.70239030412,20.4414,20.5087,20.4414,20.5087,42531.7024
2010-06-18 12:05:00,36.52,36.54,36.51,36.53,30299.629671192903,20.4975,20.5087,20.4919,20.5031,30299.6297
2010-06-18 12:10:00,36.53,36.54,36.5,36.51,14700.93143306026,20.5031,20.5087,20.4863,20.4919,14700.9314
2010-06-18 12:15:00,36.51,36.54,36.48,36.5,27045.22500280552,20.4919,20.5087,20.4751,20.4863,27045.225
2010-06-18 12:20:00,36.5,36.51,36.41,36.46,60262.59679048367,20.4863,20.4919,20.4358,20.4638,60262.5968
2010-06-18 12:25:00,36.46,36.5,36.45,36.45,31421.838177533384,20.4638,20.4863,20.4582,20.4582,31421.8382
2010-06-18 12:30:00,36.45,36.47,36.39,36.47,34227.35944338458,20.4582,20.4694,20.4245,20.4694,34227.3594
2010-06-18 12:35:00,36.47,36.5,36.45,36.48,29514.08371675457,20.4694,20.4863,20.4582,20.4751,29514.0837
2010-06-18 12:40:00,36.48,36.54,36.46,36.5,33890.69689148243,20.4751,20.5087,20.4638,20.4863,33890.6969
2010-06-18 12:45:00,36.51,36.55,36.5,36.51,51060.48703849175,20.4919,20.5143,20.4863,20.4919,51060.487
2010-06-18 12:50:00,36.51,36.57,36.51,36.54,39613.96027381888,20.4919,20.5256,20.4919,20.5087,39613.9603
2010-06-18 12:55:00,36.53,36.53,36.45,36.49,50162.72023341936,20.5031,20.5031,20.4582,20.4807,50162.7202
2010-06-18 13:00:00,36.48,36.54,36.42,36.53,45786.1070586915,20.4751,20.5087,20.4414,20.5031,45786.1071
2010-06-18 13:05:00,36.52,36.54,36.46,36.46,34227.35944338458,20.4975,20.5087,20.4638,20.4638,34227.3594
2010-06-18 13:10:00,36.46,36.51,36.44,36.47,25474.13309392885,20.4638,20.4919,20.4526,20.4694,25474.1331
2010-06-18 13:15:00,36.47,36.49,36.45,36.46,23117.495230613848,20.4694,20.4807,20.4582,20.4638,23117.4952
2010-06-18 13:20:00,36.46,36.48,36.43,36.46,21209.74076983504,20.4638,20.4751,20.447,20.4638,21209.7408
2010-06-18 13:25:00,36.46,36.51,36.45,36.5,50387.161934687465,20.4638,20.4919,20.4582,20.4863,50387.1619
2010-06-18 13:30:00,36.5,36.54,36.49,36.51,41633.93558523173,20.4863,20.5087,20.4807,20.4919,41633.9356
2010-06-18 13:35:00,36.52,36.54,36.51,36.54,23454.15778251599,20.4975,20.5087,20.4919,20.5087,23454.1578
2010-06-18 13:40:00,36.54,36.54,36.47,36.48,36696.21815733363,20.5087,20.5087,20.4694,20.4751,36696.2182
2010-06-18 13:45:00,36.48,36.49,36.39,36.43,72831.33206149703,20.4751,20.4807,20.4245,20.447,72831.3321
2010-06-18 13:50:00,36.44,36.44,36.39,36.42,46234.990461227695,20.4526,20.4526,20.4245,20.4414,46234.9905
2010-06-18 13:55:00,36.43,36.47,36.41,36.44,40062.84367635506,20.447,20.4694,20.4358,20.4526,40062.8437
2010-06-18 14:00:00,36.44,36.44,36.39,36.4,37930.64751430816,20.4526,20.4526,20.4245,20.4302,37930.6475
2010-06-18 14:05:00,36.41,36.45,36.39,36.44,37145.10155986982,20.4358,20.4582,20.4245,20.4526,37145.1016
2010-06-18 14:10:00,36.44,36.53,36.43,36.46,48703.84917517674,20.4526,20.5031,20.447,20.4638,48703.8492
2010-06-18 14:15:00,36.46,36.53,36.45,36.49,24351.92458758837,20.4638,20.5031,20.4582,20.4807,24351.9246
2010-06-18 14:20:00,36.49,36.52,36.44,36.45,30299.629671192903,20.4807,20.4975,20.4526,20.4582,30299.6297
2010-06-18 14:25:00,36.44,36.52,36.44,36.51,54651.55425878128,20.4526,20.4975,20.4526,20.4919,54651.5543
2010-06-18 14:30:00,36.52,36.53,36.45,36.45,34788.46369655482,20.4975,20.5031,20.4582,20.4582,34788.4637
2010-06-18 14:35:00,36.46,36.52,36.44,36.51,48479.40747390865,20.4638,20.4975,20.4526,20.4919,48479.4075
2010-06-18 14:40:00,36.51,36.54,36.46,36.48,48254.96577264056,20.4919,20.5087,20.4638,20.4751,48254.9658
2010-06-18 14:45:00,36.49,36.54,36.47,36.49,47693.86151947032,20.4807,20.5087,20.4694,20.4807,47693.8615
2010-06-18 14:50:00,36.48,36.51,36.46,36.49,28840.758612950285,20.4751,20.4919,20.4638,20.4807,28840.7586
2010-06-18 14:55:00,36.49,36.5,36.46,36.47,29401.86286612052,20.4807,20.4863,20.4638,20.4694,29401.8629
2010-06-18 15:00:00,36.47,36.5,36.45,36.45,66098.08102345416,20.4694,20.4863,20.4582,20.4582,66098.081
2010-06-18 15:05:00,36.45,36.46,36.42,36.44,71372.4610032544,20.4582,20.4638,20.4414,20.4526,71372.461
2010-06-18 15:10:00,36.43,36.48,36.4,36.48,84502.300527438,20.447,20.4751,20.4302,20.4751,84502.3005
2010-06-18 15:15:00,36.47,36.48,36.41,36.42,114016.38424419257,20.4694,20.4751,20.4358,20.4414,114016.3842
2010-06-18 15:20:00,36.42,36.47,36.42,36.45,74402.4239703737,20.4414,20.4694,20.4414,20.4582,74402.424
2010-06-18 15:25:00,36.44,36.48,36.44,36.45,82370.10436539109,20.4526,20.4751,20.4526,20.4582,82370.1044
2010-06-18 15:30:00,36.45,36.48,36.44,36.45,115924.13870497138,20.4582,20.4751,20.4526,20.4582,115924.1387
2010-06-18 15:35:00,36.45,36.52,36.45,36.52,135899.45011783188,20.4582,20.4975,20.4582,20.4975,135899.4501
2010-06-18 15:40:00,36.51,36.52,36.48,36.52,103804.2868364942,20.4919,20.4975,20.4751,20.4975,103804.2868
2010-06-18 15:45:00,36.51,36.59,36.51,36.55,440354.6178880036,20.4919,20.5368,20.4919,20.5143,440354.6179
2010-06-18 15:50:00,36.55,36.56,36.51,36.54,533273.4822129952,20.5143,20.52,20.4919,20.5087,533273.4822
2010-06-18 15:55:00,36.53,36.54,36.52,36.53,264504.54494445067,20.5031,20.5087,20.4975,20.5031,264504.5449
2010-06-21 09:30:00,37.27,37.42,37.19,37.26,170800.13466502074,20.9185,21.0027,20.8736,20.9128,170800.1347
2010-06-21 09:35:00,37.23,37.27,37.12,37.14,218045.11278195487,20.896,20.9185,20.8343,20.8455,218045.1128
2010-06-21 09:40:00,37.12,37.22,37.11,37.14,113791.94254292447,20.8343,20.8904,20.8287,20.8455,113791.9425
2010-06-21 09:45:00,37.13,37.15,37.0,37.14,86858.938390753,20.8399,20.8511,20.7669,20.8455,86858.9384
2010-06-21 09:50:00,37.14,37.19,37.1,37.17,120188.5310290652,20.8455,20.8736,20.823,20.8623,120188.531
2010-06-21 09:55:00,37.18,37.25,37.13,37.18,154864.77387498596,20.8679,20.9072,20.8399,20.8679,154864.7739
2010-06-21 10:00:00,37.18,37.4,37.18,37.4,208169.67792615868,20.8679,20.9914,20.8679,20.9914,208169.6779
2010-06-21 10:05:00,37.4,37.43,37.28,37.31,158568.06194590955,20.9914,21.0083,20.9241,20.9409,158568.0619
2010-06-21 10:10:00,37.3,37.35,37.29,37.31,105263.15789473684,20.9353,20.9634,20.9297,20.9409,105263.1579
2010-06-21 10:15:00,37.3,37.32,37.22,37.23,89664.45965660419,20.9353,20.9465,20.8904,20.896,89664.4597
2010-06-21 10:20:00,37.23,37.32,37.23,37.27,112333.07148468184,20.896,20.9465,20.896,20.9185,112333.0715
2010-06-21 10:25:00,37.26,37.29,37.18,37.18,92021.0975199192,20.9128,20.9297,20.8679,20.8679,92021.0975
2010-06-21 10:30:00,37.18,37.2,37.15,37.19,59925.934238581525,20.8679,20.8792,20.8511,20.8736,59925.9342
2010-06-21 10:35:00,37.18,37.25,37.16,37.23,127482.8863202783,20.8679,20.9072,20.8567,20.896,127482.8863
2010-06-21 10:40:00,37.23,37.25,37.16,37.17,69128.04399057344,20.896,20.9072,20.8567,20.8623,69128.044
2010-06-21 10:45:00,37.18,37.19,37.11,37.11,45000.56110425317,20.8679,20.8736,20.8287,20.8287,45000.5611
2010-06-21 10:50:00,37.11,37.13,37.03,37.13,132420.6037481764,20.8287,20.8399,20.7838,20.8399,132420.6037
2010-06-21 10:55:00,37.13,37.13,37.08,37.11,80686.79160588037,20.8399,20.8399,20.8118,20.8287,80686.7916
2010-06-21 11:00:00,37.11,37.14,37.08,37.14,75973.51587925036,20.8287,20.8455,20.8118,20.8455,75973.5159
2010-06-21 11:05:00,37.14,37.22,37.11,37.21,82370.10436539109,20.8455,20.8904,20.8287,20.8848,82370.1044
2010-06-21 11:10:00,37.21,37.27,37.19,37.25,55885.9836157558,20.8848,20.9185,20.8736,20.9072,55885.9836
2010-06-21 11:15:00,37.26,37.32,37.25,37.25,102682.07833015372,20.9128,20.9465,20.9072,20.9072,102682.0783
2010-06-21 11:20:00,37.26,37.32,37.23,37.32,106497.58725171136,20.9128,20.9465,20.896,20.9465,106497.5873
2010-06-21 11:25:00,37.32,37.36,37.28,37.33,107395.35405678376,20.9465,20.969,20.9241,20.9521,107395.3541
2010-06-21 11:30:00,37.33,37.36,37.3,37.35,62170.35125126248,20.9521,20.969,20.9353,20.9634,62170.3513
2010-06-21 11:35:00,37.35,37.36,37.27,37.27,59589.271686679385,20.9634,20.969,20.9185,20.9185,59589.2717
2010-06-21 11:40:00,37.27,37.35,37.25,37.31,50836.04533722365,20.9185,20.9634,20.9072,20.9409,50836.0453
2010-06-21 11:45:00,37.31,37.35,37.31,37.32,88430.03029962967,20.9409,20.9634,20.9409,20.9465,88430.0303
2010-06-21 11:50:00,37.32,37.35,37.29,37.34,58242.62147907081,20.9465,20.9634,20.9297,20.9578,58242.6215
2010-06-21 11:55:00,37.35,37.36,37.31,37.35,53753.787453708894,20.9634,20.969,20.9409,20.9634,53753.7875
2010-06-21 12:00:00,37.35,37.38,37.27,37.29,114465.26764672875,20.9634,20.9802,20.9185,20.9297,114465.2676
2010-06-21 12:05:00,37.29,37.3,37.23,37.29,68342.4980361351,20.9297,20.9353,20.896,20.9297,68342.498
2010-06-21 12:10:00,37.3,37.34,37.28,37.34,40511.72707889126,20.9353,20.9578,20.9241,20.9578,40511.7271
2010-06-21 12:15:00,37.34,37.35,37.28,37.31,19750.86971159241,20.9578,20.9634,20.9241,20.9409,19750.8697
2010-06-21 12:20:00,37.31,37.31,37.24,37.25,38267.3100662103,20.9409,20.9409,20.9016,20.9072,38267.3101
2010-06-21 12:25:00,37.24,37.27,37.21,37.25,93592.18942879589,20.9016,20.9185,20.8848,20.9072,93592.1894
2010-06-21 12:30:00,37.24,37.27,37.21,37.24,86634.4966894849,20.9016,20.9185,20.8848,20.9016,86634.4967
2010-06-21 12:35:00,37.24,37.25,37.2,37.23,61721.46784872629,20.9016,20.9072,20.8792,20.896,61721.4678
2010-06-21 12:40:00,37.23,37.25,37.2,37.22,29514.08371675457,20.896,20.9072,20.8792,20.8904,29514.0837
2010-06-21 12:45:00,37.22,37.26,37.22,37.26,16720.906744473123,20.8904,20.9128,20.8904,20.9128,16720.9067
2010-06-21 12:50:00,37.26,37.27,37.17,37.2,33217.37178767815,20.9128,20.9185,20.8623,20.8792,33217.3718
2010-06-21 12:55:00,37.2,37.28,37.19,37.28,18179.777802715744,20.8792,20.9241,20.8736,20.9241,18179.7778
2010-06-21 13:00:00,37.27,37.28,37.19,37.21,33217.37178767815,20.9185,20.9241,20.8736,20.8848,33217.3718
2010-06-21 13:05:00,37.21,37.24,37.19,37.23,25586.3539445629,20.8848,20.9016,20.8736,20.896,25586.3539
2010-06-21 13:10:00,37.23,37.34,37.23,37.33,17730.894400179553,20.896,20.9578,20.896,20.9521,17730.8944
2010-06-21 13:15:00,37.33,37.35,37.32,37.32,20311.97396476265,20.9521,20.9634,20.9465,20.9465,20311.974
2010-06-21 13:20:00,37.32,37.34,37.28,37.32,21658.624172371223,20.9465,20.9578,20.9241,20.9465,21658.6242
2010-06-21 13:25:00,37.31,37.37,37.31,37.35,36247.33475479744,20.9409,20.9746,20.9409,20.9634,36247.3348
2010-06-21 13:30:00,37.36,37.36,37.29,37.35,41970.59813713388,20.969,20.969,20.9297,20.9634,41970.5981
2010-06-21 13:35:00,37.35,37.35,37.21,37.24,44888.34025361912,20.9634,20.9634,20.8848,20.9016,44888.3403
2010-06-21 13:40:00,37.24,37.25,37.17,37.19,52294.91639546627,20.9016,20.9072,20.8623,20.8736,52294.9164
2010-06-21 13:45:00,37.19,37.2,37.11,37.18,76983.50353495679,20.8736,20.8792,20.8287,20.8679,76983.5035
2010-06-21 13:50:00,37.17,37.21,37.15,37.17,54875.995960049375,20.8623,20.8848,20.8511,20.8623,54875.996
2010-06-21 13:55:00,37.17,37.19,37.12,37.13,47918.30322073841,20.8623,20.8736,20.8343,20.8399,47918.3032
2010-06-21 14:00:00,37.13,37.15,37.09,37.09,31870.72158006957,20.8399,20.8511,20.8174,20.8174,31870.7216
2010-06-21 14:05:00,37.09,37.15,37.03,37.13,125126.2484569633,20.8174,20.8511,20.7838,20.8399,125126.2485
2010-06-21 14:10:00,37.13,37.24,37.11,37.23,51060.48703849175,20.8399,20.9016,20.8287,20.896,51060.487
2010-06-21 14:15:00,37.22,37.31,37.22,37.22,58579.28403097295,20.8904,20.9409,20.8904,20.8904,58579.284
2010-06-21 14:20:00,37.23,37.28,37.22,37.24,29177.42116485243,20.896,20.9241,20.8904,20.9016,29177.4212
2010-06-21 14:25:00,37.24,37.25,37.16,37.18,56447.08786892604,20.9016,20.9072,20.8567,20.8679,56447.0879
2010-06-21 14:30:00,37.18,37.19,37.14,37.15,31646.27987880148,20.8679,20.8736,20.8455,20.8511,31646.2799
2010-06-21 14:35:00,37.15,37.17,37.1,37.11,63180.33890696892,20.8511,20.8623,20.823,20.8287,63180.3389
2010-06-21 14:40:00,37.11,37.11,37.07,37.07,46234.990461227695,20.8287,20.8287,20.8062,20.8062,46234.9905
2010-06-21 14:45:00,37.07,37.08,37.01,37.02,30524.071372461003,20.8062,20.8118,20.7725,20.7781,30524.0714
2010-06-21 14:50:00,37.01,37.02,36.96,36.98,63629.2223095051,20.7725,20.7781,20.7445,20.7557,63629.2223
2010-06-21 14:55:00,36.97,37.03,36.96,37.01,90225.56390977444,20.7501,20.7838,20.7445,20.7725,90225.5639
2010-06-21 15:00:00,37.0,37.04,36.92,36.93,72943.55291213107,20.7669,20.7894,20.722,20.7276,72943.5529
2010-06-21 15:05:00,36.93,36.95,36.86,36.88,65312.53506901582,20.7276,20.7389,20.6883,20.6996,65312.5351
2010-06-21 15:10:00,36.87,36.87,36.75,36.78,138480.52968241498,20.694,20.694,20.6266,20.6434,138480.5297
2010-06-21 15:15:00,36.77,36.83,36.62,36.62,115250.81360116709,20.6378,20.6715,20.5536,20.5536,115250.8136
2010-06-21 15:20:00,36.62,36.7,36.55,36.62,110425.31702390304,20.5536,20.5985,20.5143,20.5536,110425.317
2010-06-21 15:25:00,36.62,36.7,36.54,36.6,107395.35405678376,20.5536,20.5985,20.5087,20.5424,107395.3541
2010-06-21 15:30:00,36.61,36.72,36.57,36.71,145774.8849736281,20.548,20.6098,20.5256,20.6042,145774.885
2010-06-21 15:35:00,36.71,36.75,36.68,36.72,157782.5159914712,20.6042,20.6266,20.5873,20.6098,157782.516
2010-06-21 15:40:00,36.72,36.72,36.52,36.58,219279.5421389294,20.6098,20.6098,20.4975,20.5312,219279.5421
2010-06-21 15:45:00,36.58,36.66,36.54,36.62,151049.26495342833,20.5312,20.5761,20.5087,20.5536,151049.265
2010-06-21 15:50:00,36.62,36.69,36.61,36.63,140051.62159129165,20.5536,20.5929,20.548,20.5592,140051.6216
2010-06-21 15:55:00,36.63,36.72,36.6,36.71,298283.0209852991,20.5592,20.6098,20.5424,20.6042,298283.021
2010-06-22 09:30:00,36.76,36.88,36.54,36.59,70250.25249691392,20.6322,20.6996,20.5087,20.5368,70250.2525
2010-06-22 09:35:00,36.59,36.79,36.59,36.78,18404.21950398384,20.5368,20.6491,20.5368,20.6434,18404.2195
2010-06-22 09:40:00,36.78,36.93,36.78,36.89,54875.995960049375,20.6434,20.7276,20.6434,20.7052,54875.996
2010-06-22 09:45:00,36.9,36.96,36.89,36.95,56334.867018292,20.7108,20.7445,20.7052,20.7389,56334.867
2010-06-22 09:50:00,36.95,37.0,36.88,36.93,122657.38974301424,20.7389,20.7669,20.6996,20.7276,122657.3897
2010-06-22 09:55:00,36.93,36.95,36.86,36.86,68679.16058803725,20.7276,20.7389,20.6883,20.6883,68679.1606
2010-06-22 10:00:00,36.86,36.9,36.78,36.78,49938.27853215127,20.6883,20.7108,20.6434,20.6434,49938.2785
2010-06-22 10:05:00,36.78,36.82,36.72,36.79,49040.51172707889,20.6434,20.6659,20.6098,20.6491,49040.5117
2010-06-22 10:10:00,36.8,36.82,36.69,36.74,78779.03714510155,20.6547,20.6659,20.5929,20.621,78779.0371
2010-06-22 10:15:00,36.74,36.76,36.62,36.66,64190.32656267534,20.621,20.6322,20.5536,20.5761,64190.3266
2010-06-22 10:20:00,36.65,36.66,36.55,36.62,52743.79979800247,20.5705,20.5761,20.5143,20.5536,52743.7998
2010-06-22 10:25:00,36.61,36.71,36.59,36.65,35012.90539782291,20.548,20.6042,20.5368,20.5705,35012.9054
2010-06-22 10:30:00,36.65,36.7,36.57,36.58,82931.20861856133,20.5705,20.5985,20.5256,20.5312,82931.2086
2010-06-22 10:35:00,36.58,36.66,36.56,36.63,33217.37178767815,20.5312,20.5761,20.52,20.5592,33217.3718
2010-06-22 10:40:00,36.63,36.73,36.63,36.72,31758.500729435527,20.5592,20.6154,20.5592,20.6098,31758.5007
2010-06-22 10:45:00,36.72,36.78,36.71,36.76,41185.052182695545,20.6098,20.6434,20.6042,20.6322,41185.0522
2010-06-22 10:50:00,36.76,36.86,36.75,36.86,46796.094714397936,20.6322,20.6883,20.6266,20.6883,46796.0947
2010-06-22 10:55:00,36.86,36.87,36.81,36.84,33666.25519021434,20.6883,20.694,20.6603,20.6771,33666.2552
2010-06-22 11:00:00,36.85,36.87,36.81,36.82,28728.53776231624,20.6827,20.694,20.6603,20.6659,28728.5378
2010-06-22 11:05:00,36.84,36.86,36.79,36.84,56110.4253170239,20.6771,20.6883,20.6491,20.6771,56110.4253
2010-06-22 11:10:00,36.85,36.92,36.83,36.91,42868.36494220626,20.6827,20.722,20.6715,20.7164,42868.3649
2010-06-22 11:15:00,36.91,36.96,36.89,36.93,47693.86151947032,20.7164,20.7445,20.7052,20.7276,47693.8615
2010-06-22 11:20:00,36.93,36.98,36.91,36.93,37818.42666367411,20.7276,20.7557,20.7164,20.7276,37818.4267
2010-06-22 11:25:00,36.92,37.0,36.86,37.0,44102.79429918079,20.722,20.7669,20.6883,20.7669,44102.7943
2010-06-22 11:30:00,37.0,37.1,36.95,37.07,71035.79845135225,20.7669,20.823,20.7389,20.8062,71035.7985
2010-06-22 11:35:00,37.07,37.23,37.07,37.16,80574.57075524631,20.8062,20.896,20.8062,20.8567,80574.5708
2010-06-22 11:40:00,37.17,37.17,37.08,37.08,28279.654359780045,20.8623,20.8623,20.8118,20.8118,28279.6544
2010-06-22 11:45:00,37.07,37.12,37.06,37.1,29065.20031421838,20.8062,20.8343,20.8006,20.823,29065.2003
2010-06-22 11:50:00,37.1,37.14,37.03,37.03,18179.777802715744,20.823,20.8455,20.7838,20.7838,18179.7778
2010-06-22 11:55:00,37.03,37.05,37.01,37.04,20985.29906856694,20.7838,20.795,20.7725,20.7894,20985.2991
2010-06-22 12:00:00,37.05,37.08,36.97,36.99,21209.74076983504,20.795,20.8118,20.7501,20.7613,21209.7408
2010-06-22 12:05:00,37.0,37.03,36.99,37.03,19863.09056222646,20.7669,20.7838,20.7613,20.7838,19863.0906
2010-06-22 12:10:00,37.03,37.06,37.0,37.03,19414.207159690268,20.7838,20.8006,20.7669,20.7838,19414.2072
2010-06-22 12:15:00,37.02,37.05,36.98,37.05,44327.23600044888,20.7781,20.795,20.7557,20.795,44327.236
2010-06-22 12:20:00,37.04,37.05,36.97,37.03,28279.654359780045,20.7894,20.795,20.7501,20.7838,28279.6544
2010-06-22 12:25:00,37.04,37.04,36.97,36.97,12568.735271013353,20.7894,20.7894,20.7501,20.7501,12568.7353
2010-06-22 12:30:00,36.96,36.99,36.85,36.9,49938.27853215127,20.7445,20.7613,20.6827,20.7108,49938.2785
2010-06-22 12:35:00,36.9,36.9,36.82,36.85,38828.414319380536,20.7108,20.7108,20.6659,20.6827,38828.4143
2010-06-22 12:40:00,36.85,36.86,36.82,36.86,19863.09056222646,20.6827,20.6883,20.6659,20.6883,19863.0906
2010-06-22 12:45:00,36.86,36.93,36.86,36.93,15374.256536864548,20.6883,20.7276,20.6883,20.7276,15374.2565
2010-06-22 12:50:00,36.92,36.96,36.89,36.96,20199.753114128605,20.722,20.7445,20.7052,20.7445,20199.7531
2010-06-22 12:55:00,36.96,36.99,36.95,36.97,16720.906744473123,20.7445,20.7613,20.7389,20.7501,16720.9067
2010-06-22 13:00:00,36.97,37.02,36.93,37.02,22107.507574907417,20.7501,20.7781,20.7276,20.7781,22107.5076
2010-06-22 13:05:00,37.01,37.02,36.99,37.0,11670.96846594097,20.7725,20.7781,20.7613,20.7669,11670.9685
2010-06-22 13:10:00,37.0,37.0,36.95,36.97,19638.648860958365,20.7669,20.7669,20.7389,20.7501,19638.6489
2010-06-22 13:15:00,36.97,36.97,36.93,36.96,20087.532263494555,20.7501,20.7501,20.7276,20.7445,20087.5323
2010-06-22 13:20:00,36.96,36.97,36.92,36.95,27718.550106609808,20.7445,20.7501,20.722,20.7389,27718.5501
2010-06-22 13:25:00,36.94,36.95,36.84,36.87,29850.74626865672,20.7332,20.7389,20.6771,20.694,29850.7463
2010-06-22 13:30:00,36.88,36.89,36.82,36.82,18853.10290652003,20.6996,20.7052,20.6659,20.6659,18853.1029
2010-06-22 13:35:00,36.83,36.86,36.83,36.86,19750.86971159241,20.6715,20.6883,20.6715,20.6883,19750.8697
2010-06-22 13:40:00,36.86,36.95,36.84,36.91,40511.72707889126,20.6883,20.7389,20.6771,20.7164,40511.7271
2010-06-22 13:45:00,36.92,36.97,36.91,36.95,55324.87936258557,20.722,20.7501,20.7164,20.7389,55324.8794
2010-06-22 13:50:00,36.95,36.96,36.86,36.86,41633.93558523173,20.7389,20.7445,20.6883,20.6883,41633.9356
2010-06-22 13:55:00,36.87,36.87,36.85,36.86,15486.477387498597,20.694,20.694,20.6827,20.6883,15486.4774
2010-06-22 14:00:00,36.86,36.86,36.69,36.69,39052.85602064864,20.6883,20.6883,20.5929,20.5929,39052.856
2010-06-22 14:05:00,36.69,36.7,36.62,36.64,95387.72303894065,20.5929,20.5985,20.5536,20.5649,95387.723
2010-06-22 14:10:00,36.65,36.78,36.62,36.75,41970.59813713388,20.5705,20.6434,20.5536,20.6266,41970.5981
2010-06-22 14:15:00,36.76,36.77,36.72,36.73,8641.00549882168,20.6322,20.6378,20.6098,20.6154,8641.0055
2010-06-22 14:20:00,36.72,36.75,36.7,36.7,12793.17697228145,20.6098,20.6266,20.5985,20.5985,12793.177
2010-06-22 14:25:00,36.7,36.7,36.61,36.68,32431.82583323981,20.5985,20.5985,20.548,20.5873,32431.8258
2010-06-22 14:30:00,36.67,36.69,36.58,36.64,24688.587139490515,20.5817,20.5929,20.5312,20.5649,24688.5871
2010-06-22 14:35:00,36.65,36.71,36.61,36.61,38155.08921557625,20.5705,20.6042,20.548,20.548,38155.0892
2010-06-22 14:40:00,36.62,36.62,36.45,36.45,83604.53372236561,20.5536,20.5536,20.4582,20.4582,83604.5337
2010-06-22 14:45:00,36.44,36.45,36.32,36.33,76646.84098305464,20.4526,20.4582,20.3853,20.3909,76646.841
2010-06-22 14:50:00,36.33,36.39,36.25,36.3,123891.81909998876,20.3909,20.4245,20.346,20.374,123891.8191
2010-06-22 14:55:00,36.31,36.32,36.2,36.29,88430.03029962967,20.3796,20.3853,20.3179,20.3684,88430.0303
2010-06-22 15:00:00,36.29,36.36,36.28,36.32,49264.95342834698,20.3684,20.4077,20.3628,20.3853,49264.9534
2010-06-22 15:05:00,36.33,36.37,36.29,36.29,28391.87521041409,20.3909,20.4133,20.3684,20.3684,28391.8752
2010-06-22 15:10:00,36.29,36.39,36.23,36.37,37369.54326113792,20.3684,20.4245,20.3347,20.4133,37369.5433
2010-06-22 15:15:00,36.36,36.43,36.35,36.4,37369.54326113792,20.4077,20.447,20.4021,20.4302,37369.5433
2010-06-22 15:20:00,36.41,36.41,36.25,36.29,110649.75872517114,20.4358,20.4358,20.346,20.3684,110649.7587
2010-06-22 15:25:00,36.29,36.37,36.19,36.21,80125.68735271013,20.3684,20.4133,20.3123,20.3235,80125.6874
2010-06-22 15:30:00,36.21,36.22,36.09,36.2,109078.66681629446,20.3235,20.3291,20.2562,20.3179,109078.6668
2010-06-22 15:35:00,36.19,36.29,36.15,36.29,138368.30883178097,20.3123,20.3684,20.2898,20.3684,138368.3088
2010-06-22 15:40:00,36.29,36.29,36.21,36.21,134216.13735832117,20.3684,20.3684,20.3235,20.3235,134216.1374
2010-06-22 15:45:00,36.22,36.28,36.22,36.25,126921.78206710806,20.3291,20.3628,20.3291,20.346,126921.7821
2010-06-22 15:50:00,36.25,36.26,36.13,36.18,230052.743799798,20.346,20.3516,20.2786,20.3067,230052.7438
2010-06-22 15:55:00,36.17,36.18,36.09,36.14,374368.7577151835,20.3011,20.3067,20.2562,20.2842,374368.7577
2010-06-23 09:30:00,36.15,36.21,36.07,36.15,50948.2661878577,20.2898,20.3235,20.2449,20.2898,50948.2662
2010-06-23 09:35:00,36.13,36.37,36.1,36.13,47357.19896756817,20.2786,20.4133,20.2618,20.2786,47357.199
2010-06-23 09:40:00,36.13,36.21,35.92,35.96,61384.80529682415,20.2786,20.3235,20.1607,20.1832,61384.8053
2010-06-23 09:45:00,35.96,36.03,35.93,35.93,113904.16339355853,20.1832,20.2225,20.1664,20.1664,113904.1634
2010-06-23 09:50:00,35.93,36.13,35.86,36.1,79003.47884636965,20.1664,20.2786,20.1271,20.2618,79003.4788
2010-06-23 09:55:00,36.1,36.1,35.92,36.01,17730.894400179553,20.2618,20.2618,20.1607,20.2113,17730.8944
2010-06-23 10:00:00,35.99,35.99,35.65,35.72,132308.38289754235,20.2,20.2,20.0092,20.0485,132308.3829
2010-06-23 10:05:00,35.71,35.76,35.5,35.58,100213.21961620467,20.0429,20.0709,19.925,19.9699,100213.2196
2010-06-23 10:10:00,35.59,35.67,35.55,35.63,72719.11121086297,19.9755,20.0204,19.9531,19.998,72719.1112
2010-06-23 10:15:00,35.63,35.63,35.51,35.57,74290.20311973964,19.998,19.998,19.9306,19.9643,74290.2031
2010-06-23 10:20:00,35.56,35.58,35.48,35.55,104477.6119402985,19.9587,19.9699,19.9138,19.9531,104477.6119
2010-06-23 10:25:00,35.55,35.63,35.5,35.54,92133.31837055324,19.9531,19.998,19.925,19.9475,92133.3184
2010-06-23 10:30:00,35.53,35.69,35.51,35.63,26820.783301537424,19.9419,20.0317,19.9306,19.998,26820.7833
2010-06-23 10:35:00,35.64,35.64,35.55,35.57,39052.85602064864,20.0036,20.0036,19.9531,19.9643,39052.856
2010-06-23 10:40:00,35.56,35.56,35.5,35.55,37369.54326113792,19.9587,19.9587,19.925,19.9531,37369.5433
2010-06-23 10:45:00,35.54,35.59,35.52,35.53,68903.60228930535,19.9475,19.9755,19.9362,19.9419,68903.6023
2010-06-23 10:50:00,35.54,35.59,35.5,35.56,74065.76141847155,19.9475,19.9755,19.925,19.9587,74065.7614
2010-06-23 10:55:00,35.56,35.62,35.47,35.47,74514.64482100774,19.9587,19.9924,19.9082,19.9082,74514.6448
2010-06-23 11:00:00,35.47,35.55,35.47,35.54,42868.36494220626,19.9082,19.9531,19.9082,19.9475,42868.3649
2010-06-23 11:05:00,35.54,35.59,35.49,35.57,28952.97946358433,19.9475,19.9755,19.9194,19.9643,28952.9795
2010-06-23 11:10:00,35.57,35.58,35.52,35.55,26147.458197733136,19.9643,19.9699,19.9362,19.9531,26147.4582
2010-06-23 11:15:00,35.57,35.64,35.56,35.64,30972.9547749972,19.9643,20.0036,19.9587,20.0036,30972.9548
2010-06-23 11:20:00,35.63,35.72,35.62,35.69,28055.21265851195,19.998,20.0485,19.9924,20.0317,28055.2127
2010-06-23 11:25:00,35.68,35.72,35.67,35.68,19077.544607788124,20.026,20.0485,20.0204,20.026,19077.5446
2010-06-23 11:30:00,35.69,35.72,35.65,35.68,34227.35944338458,20.0317,20.0485,20.0092,20.026,34227.3594
2010-06-23 11:35:00,35.67,35.69,35.62,35.62,50836.04533722365,20.0204,20.0317,19.9924,19.9924,50836.0453
2010-06-23 11:40:00,35.62,35.65,35.6,35.64,30524.071372461003,19.9924,20.0092,19.9811,20.0036,30524.0714
2010-06-23 11:45:00,35.64,35.72,35.61,35.61,32319.604982605768,20.0036,20.0485,19.9868,19.9868,32319.605
2010-06-23 11:50:00,35.61,35.64,35.51,35.51,13578.722926719784,19.9868,20.0036,19.9306,19.9306,13578.7229
2010-06-23 11:55:00,35.51,35.62,35.49,35.55,24464.145438222426,19.9306,19.9924,19.9194,19.9531,24464.1454
2010-06-23 12:00:00,35.55,35.56,35.48,35.53,18291.99865334979,19.9531,19.9587,19.9138,19.9419,18291.9987
2010-06-23 12:05:00,35.51,35.56,35.51,35.54,14925.373134328358,19.9306,19.9587,19.9306,19.9475,14925.3731
2010-06-23 12:10:00,35.55,35.55,35.47,35.47,20199.753114128605,19.9531,19.9531,19.9082,19.9082,20199.7531
2010-06-23 12:15:00,35.48,35.55,35.47,35.55,15374.256536864548,19.9138,19.9531,19.9082,19.9531,15374.2565
2010-06-23 12:20:00,35.55,35.55,35.49,35.49,13803.16462798788,19.9531,19.9531,19.9194,19.9194,13803.1646
2010-06-23 12:25:00,35.49,35.55,35.49,35.53,11895.410167209067,19.9194,19.9531,19.9194,19.9419,11895.4102
2010-06-23 12:30:00,35.52,35.52,35.45,35.46,23903.04118505218,19.9362,19.9362,19.897,19.9026,23903.0412
2010-06-23 12:35:00,35.47,35.54,35.46,35.5,21321.961620469083,19.9082,19.9475,19.9026,19.925,21321.9616
2010-06-23 12:40:00,35.5,35.57,35.5,35.57,12905.397822915496,19.925,19.9643,19.925,19.9643,12905.3978
2010-06-23 12:45:00,35.57,35.67,35.57,35.64,26596.34160026933,19.9643,20.0204,19.9643,20.0036,26596.3416
2010-06-23 12:50:00,35.65,35.71,35.63,35.63,33441.813488946245,20.0092,20.0429,19.998,19.998,33441.8135
2010-06-23 12:55:00,35.63,35.67,35.6,35.65,13242.06037481764,19.998,20.0204,19.9811,20.0092,13242.0604
2010-06-23 13:00:00,35.65,35.74,35.65,35.72,31421.838177533384,20.0092,20.0597,20.0092,20.0485,31421.8382
2010-06-23 13:05:00,35.71,35.75,35.64,35.74,36022.89305352934,20.0429,20.0653,20.0036,20.0597,36022.8931
2010-06-23 13:10:00,35.75,35.77,35.72,35.72,38155.08921557625,20.0653,20.0766,20.0485,20.0485,38155.0892
2010-06-23 13:15:00,35.73,35.74,35.63,35.64,32656.26753450791,20.0541,20.0597,19.998,20.0036,32656.2675
2010-06-23 13:20:00,35.65,35.66,35.64,35.64,10773.201660868588,20.0092,20.0148,20.0036,20.0036,10773.2017
2010-06-23 13:25:00,35.64,35.72,35.64,35.72,10660.98081023454,20.0036,20.0485,20.0036,20.0485,10660.9808
2010-06-23 13:30:00,35.72,35.76,35.72,35.76,11783.18931657502,20.0485,20.0709,20.0485,20.0709,11783.1893
2010-06-23 13:35:00,35.75,35.77,35.73,35.74,15935.360790034789,20.0653,20.0766,20.0541,20.0597,15935.3608
2010-06-23 13:40:00,35.76,35.76,35.72,35.72,9875.434855796206,20.0709,20.0709,20.0485,20.0485,9875.4349
2010-06-23 13:45:00,35.72,35.72,35.67,35.71,8977.668050723823,20.0485,20.0485,20.0204,20.0429,8977.6681
2010-06-23 13:50:00,35.71,35.78,35.7,35.74,16272.02334193693,20.0429,20.0822,20.0373,20.0597,16272.0233
2010-06-23 13:55:00,35.75,35.79,35.73,35.75,13466.502076085735,20.0653,20.0878,20.0541,20.0653,13466.5021
2010-06-23 14:00:00,35.74,35.79,35.71,35.74,81247.89585905061,20.0597,20.0878,20.0429,20.0597,81247.8959
2010-06-23 14:05:00,35.74,35.75,35.71,35.72,30411.85052182696,20.0597,20.0653,20.0429,20.0485,30411.8505
2010-06-23 14:10:00,35.72,35.76,35.69,35.75,20424.1948153967,20.0485,20.0709,20.0317,20.0653,20424.1948
2010-06-23 14:15:00,35.75,35.76,35.62,35.68,64751.43081584558,20.0653,20.0709,19.9924,20.026,64751.4308
2010-06-23 14:20:00,35.66,35.68,35.48,35.54,67108.06867916058,20.0148,20.026,19.9138,19.9475,67108.0687
2010-06-23 14:25:00,35.53,35.71,35.47,35.7,68454.71888676916,19.9419,20.0429,19.9082,20.0373,68454.7189
2010-06-23 14:30:00,35.71,36.04,35.71,35.93,100325.44046683871,20.0429,20.2281,20.0429,20.1664,100325.4405
2010-06-23 14:35:00,35.93,35.98,35.89,35.95,62058.13040062843,20.1664,20.1944,20.1439,20.1776,62058.1304
2010-06-23 14:40:00,35.96,35.97,35.82,35.83,25923.016496465043,20.1832,20.1888,20.1046,20.1102,25923.0165
2010-06-23 14:45:00,35.82,35.92,35.76,35.8,51846.032992930086,20.1046,20.1607,20.0709,20.0934,51846.033
2010-06-23 14:50:00,35.8,35.8,35.66,35.73,97183.2566490854,20.0934,20.0934,20.0148,20.0541,97183.2566
2010-06-23 14:55:00,35.72,35.74,35.59,35.65,50611.60363595556,20.0485,20.0597,19.9755,20.0092,50611.6036
2010-06-23 15:00:00,35.66,35.74,35.61,35.63,66771.40612725844,20.0148,20.0597,19.9868,19.998,66771.4061
2010-06-23 15:05:00,35.63,35.64,35.47,35.53,59813.71338794748,19.998,20.0036,19.9082,19.9419,59813.7134
2010-06-23 15:10:00,35.52,35.65,35.52,35.58,64302.54741330939,19.9362,20.0092,19.9362,19.9699,64302.5474
2010-06-23 15:15:00,35.56,35.65,35.51,35.57,56110.4253170239,19.9587,20.0092,19.9306,19.9643,56110.4253
2010-06-23 15:20:00,35.59,35.67,35.51,35.67,81921.22096285489,19.9755,20.0204,19.9306,20.0204,81921.221
2010-06-23 15:25:00,35.66,35.72,35.61,35.67,60487.038491751766,20.0148,20.0485,19.9868,20.0204,60487.0385
2010-06-23 15:30:00,35.69,35.69,35.57,35.64,73280.21546403322,20.0317,20.0317,19.9643,20.0036,73280.2155
2010-06-23 15:35:00,35.63,35.74,35.61,35.74,80574.57075524631,19.998,20.0597,19.9868,20.0597,80574.5708
2010-06-23 15:40:00,35.73,35.82,35.67,35.8,126136.23611266972,20.0541,20.1046,20.0204,20.0934,126136.2361
2010-06-23 15:45:00,35.8,35.87,35.78,35.85,177870.04825496578,20.0934,20.1327,20.0822,20.1215,177870.0483
2010-06-23 15:50:00,35.84,35.91,35.8,35.88,259117.9441140164,20.1158,20.1551,20.0934,20.1383,259117.9441
2010-06-23 15:55:00,35.88,35.88,35.76,35.77,341824.7110313096,20.1383,20.1383,20.0709,20.0766,341824.711
2010-06-24 09:30:00,35.46,35.47,35.12,35.41,86522.27583885085,19.9026,19.9082,19.7117,19.8745,86522.2758
2010-06-24 09:35:00,35.47,35.47,35.25,35.35,27381.887554707664,19.9082,19.9082,19.7847,19.8408,27381.8876
2010-06-24 09:40:00,35.34,35.47,35.3,35.43,51060.48703849175,19.8352,19.9082,19.8128,19.8857,51060.487
2010-06-24 09:45:00,35.4,35.48,35.22,35.22,123779.59824935472,19.8689,19.9138,19.7679,19.7679,123779.5982
2010-06-24 09:50:00,35.22,35.24,35.11,35.2,99091.0111098642,19.7679,19.7791,19.7061,19.7566,99091.0111
2010-06-24 09:55:00,35.2,35.2,34.95,35.07,165189.09213331837,19.7566,19.7566,19.6163,19.6837,165189.0921
2010-06-24 10:00:00,35.07,35.3,35.06,35.25,74402.4239703737,19.6837,19.8128,19.6781,19.7847,74402.424
2010-06-24 10:05:00,35.25,35.31,35.19,35.23,50162.72023341936,19.7847,19.8184,19.751,19.7735,50162.7202
2010-06-24 10:10:00,35.23,35.25,35.09,35.1,80911.23330714846,19.7735,19.7847,19.6949,19.7005,80911.2333
2010-06-24 10:15:00,35.1,35.23,35.07,35.22,100437.66131747278,19.7005,19.7735,19.6837,19.7679,100437.6613
2010-06-24 10:20:00,35.22,35.29,35.19,35.26,50274.94108405341,19.7679,19.8072,19.751,19.7903,50274.9411
2010-06-24 10:25:00,35.26,35.41,35.23,35.39,49264.95342834698,19.7903,19.8745,19.7735,19.8633,49264.9534
2010-06-24 10:30:00,35.39,35.43,35.29,35.29,55773.76276512176,19.8633,19.8857,19.8072,19.8072,55773.7628
2010-06-24 10:35:00,35.3,35.47,35.24,35.46,95051.06048703849,19.8128,19.9082,19.7791,19.9026,95051.0605
2010-06-24 10:40:00,35.46,35.47,35.24,35.24,41746.156435865785,19.9026,19.9082,19.7791,19.7791,41746.1564
2010-06-24 10:45:00,35.24,35.37,35.15,35.37,59925.934238581525,19.7791,19.8521,19.7286,19.8521,59925.9342
2010-06-24 10:50:00,35.36,35.36,35.14,35.14,62170.35125126248,19.8464,19.8464,19.723,19.723,62170.3513
2010-06-24 10:55:00,35.14,35.32,35.14,35.3,51397.14959039389,19.723,19.824,19.723,19.8128,51397.1496
2010-06-24 11:00:00,35.28,35.28,35.09,35.16,36920.65985860173,19.8015,19.8015,19.6949,19.7342,36920.6599
2010-06-24 11:05:00,35.17,35.17,34.94,35.02,64302.54741330939,19.7398,19.7398,19.6107,19.6556,64302.5474
2010-06-24 11:10:00,35.02,35.04,34.98,35.0,34451.80114465267,19.6556,19.6668,19.6332,19.6444,34451.8011
2010-06-24 11:15:00,34.99,35.06,34.99,35.01,42307.26068903602,19.6388,19.6781,19.6388,19.65,42307.2607
2010-06-24 11:20:00,35.0,35.0,34.91,35.0,36247.33475479744,19.6444,19.6444,19.5939,19.6444,36247.3348
2010-06-24 11:25:00,35.01,35.06,34.92,34.92,20087.532263494555,19.65,19.6781,19.5995,19.5995,20087.5323
2010-06-24 11:30:00,34.92,34.98,34.89,34.94,40736.16878015935,19.5995,19.6332,19.5826,19.6107,40736.1688
2010-06-24 11:35:00,34.95,35.12,34.92,35.11,77432.38693749298,19.6163,19.7117,19.5995,19.7061,77432.3869
2010-06-24 11:40:00,35.11,35.19,35.08,35.12,82931.20861856133,19.7061,19.751,19.6893,19.7117,82931.2086
2010-06-24 11:45:00,35.13,35.23,35.13,35.23,68566.93973740321,19.7173,19.7735,19.7173,19.7735,68566.9397
2010-06-24 11:50:00,35.22,35.23,35.14,35.16,35798.45135226125,19.7679,19.7735,19.723,19.7342,35798.4514
2010-06-24 11:55:00,35.16,35.21,35.08,35.1,36920.65985860173,19.7342,19.7622,19.6893,19.7005,36920.6599
2010-06-24 12:00:00,35.12,35.26,35.12,35.23,36471.776456065534,19.7117,19.7903,19.7117,19.7735,36471.7765
2010-06-24 12:05:00,35.23,35.23,35.15,35.19,17506.452698911457,19.7735,19.7735,19.7286,19.751,17506.4527
2010-06-24 12:10:00,35.19,35.2,35.07,35.07,24688.587139490515,19.751,19.7566,19.6837,19.6837,24688.5871
2010-06-24 12:15:00,35.09,35.1,35.05,35.06,17057.569296375266,19.6949,19.7005,19.6724,19.6781,17057.5693
2010-06-24 12:20:00,35.06,35.13,35.05,35.08,34900.68454718887,19.6781,19.7173,19.6724,19.6893,34900.6845
2010-06-24 12:25:00,35.08,35.09,34.98,35.0,23566.37863315004,19.6893,19.6949,19.6332,19.6444,23566.3786
2010-06-24 12:30:00,35.0,35.01,34.96,34.98,31646.27987880148,19.6444,19.65,19.6219,19.6332,31646.2799
2010-06-24 12:35:00,34.98,34.98,34.9,34.97,39389.518572550776,19.6332,19.6332,19.5883,19.6275,39389.5186
2010-06-24 12:40:00,34.97,35.0,34.92,34.96,33105.1509370441,19.6275,19.6444,19.5995,19.6219,33105.1509
2010-06-24 12:45:00,34.96,34.98,34.93,34.96,46796.094714397936,19.6219,19.6332,19.6051,19.6219,46796.0947
2010-06-24 12:50:00,34.95,35.02,34.95,35.01,32431.82583323981,19.6163,19.6556,19.6163,19.65,32431.8258
2010-06-24 12:55:00,35.01,35.1,35.01,35.06,28840.758612950285,19.65,19.7005,19.65,19.6781,28840.7586
2010-06-24 13:00:00,35.07,35.12,35.0,35.11,29401.86286612052,19.6837,19.7117,19.6444,19.7061,29401.8629
2010-06-24 13:05:00,35.11,35.12,35.06,35.12,22219.728425541463,19.7061,19.7117,19.6781,19.7117,22219.7284
2010-06-24 13:10:00,35.11,35.28,35.11,35.28,28840.758612950285,19.7061,19.8015,19.7061,19.8015,28840.7586
2010-06-24 13:15:00,35.28,35.29,35.23,35.29,39052.85602064864,19.8015,19.8072,19.7735,19.8072,39052.856
2010-06-24 13:20:00,35.29,35.31,35.26,35.28,58467.0631803389,19.8072,19.8184,19.7903,19.8015,58467.0632
2010-06-24 13:25:00,35.29,35.29,35.17,35.17,48591.6283245427,19.8072,19.8072,19.7398,19.7398,48591.6283
2010-06-24 13:30:00,35.18,35.31,35.16,35.31,31534.05902816743,19.7454,19.8184,19.7342,19.8184,31534.059
2010-06-24 13:35:00,35.31,35.43,35.31,35.39,88878.91370216585,19.8184,19.8857,19.8184,19.8633,88878.9137
2010-06-24 13:40:00,35.39,35.49,35.39,35.49,176298.9563460891,19.8633,19.9194,19.8633,19.9194,176298.9563
2010-06-24 13:45:00,35.48,35.66,35.48,35.66,90113.3430591404,19.9138,20.0148,19.9138,20.0148,90113.3431
2010-06-24 13:50:00,35.67,35.77,35.64,35.7,93255.52687689372,20.0204,20.0766,20.0036,20.0373,93255.5269
2010-06-24 13:55:00,35.7,35.8,35.69,35.77,62619.234653798674,20.0373,20.0934,20.0317,20.0766,62619.2347
2010-06-24 14:00:00,35.77,35.79,35.64,35.64,52182.69554483223,20.0766,20.0878,20.0036,20.0036,52182.6955
2010-06-24 14:05:00,35.64,35.67,35.57,35.59,38155.08921557625,20.0036,20.0204,19.9643,19.9755,38155.0892
2010-06-24 14:10:00,35.57,35.58,35.5,35.52,26259.679048367187,19.9643,19.9699,19.925,19.9362,26259.679
2010-06-24 14:15:00,35.5,35.55,35.48,35.55,29289.642015486475,19.925,19.9531,19.9138,19.9531,29289.642
2010-06-24 14:20:00,35.54,35.55,35.49,35.54,27494.10840534171,19.9475,19.9531,19.9194,19.9475,27494.1084
2010-06-24 14:25:00,35.55,35.63,35.55,35.58,47244.97811693412,19.9531,19.998,19.9531,19.9699,47244.9781
2010-06-24 14:30:00,35.57,35.57,35.46,35.47,64863.65166647963,19.9643,19.9643,19.9026,19.9082,64863.6517
2010-06-24 14:35:00,35.47,35.5,35.39,35.45,83828.9754236337,19.9082,19.925,19.8633,19.897,83828.9754
2010-06-24 14:40:00,35.45,35.47,35.42,35.46,59140.38828414319,19.897,19.9082,19.8801,19.9026,59140.3883
2010-06-24 14:45:00,35.46,35.53,35.4,35.42,98866.56940859611,19.9026,19.9419,19.8689,19.8801,98866.5694
2010-06-24 14:50:00,35.42,35.44,35.38,35.38,85400.06733251037,19.8801,19.8913,19.8577,19.8577,85400.0673
2010-06-24 14:55:00,35.38,35.39,35.26,35.37,64526.98911457748,19.8577,19.8633,19.7903,19.8521,64526.9891
2010-06-24 15:00:00,35.36,35.47,35.36,35.42,67332.51038042868,19.8464,19.9082,19.8464,19.8801,67332.5104
2010-06-24 15:05:00,35.43,35.46,35.33,35.34,39501.73942318482,19.8857,19.9026,19.8296,19.8352,39501.7394
2010-06-24 15:10:00,35.34,35.38,35.14,35.18,125687.35271013352,19.8352,19.8577,19.723,19.7454,125687.3527
2010-06-24 15:15:00,35.18,35.23,35.09,35.14,122545.1688923802,19.7454,19.7735,19.6949,19.723,122545.1689
2010-06-24 15:20:00,35.14,35.24,35.14,35.14,57008.19212209628,19.723,19.7791,19.723,19.723,57008.1921
2010-06-24 15:25:00,35.14,35.31,35.14,35.22,92021.0975199192,19.723,19.8184,19.723,19.7679,92021.0975
2010-06-24 15:30:00,35.23,35.25,35.17,35.23,94265.51453260017,19.7735,19.7847,19.7398,19.7735,94265.5145
2010-06-24 15:35:00,35.24,35.31,35.23,35.28,122657.38974301424,19.7791,19.8184,19.7735,19.8015,122657.3897
2010-06-24 15:40:00,35.28,35.31,35.23,35.31,140724.94669509595,19.8015,19.8184,19.7735,19.8184,140724.9467
2010-06-24 15:45:00,35.32,35.36,35.19,35.24,230277.1855010661,19.824,19.8464,19.751,19.7791,230277.1855
2010-06-24 15:50:00,35.24,35.27,35.17,35.18,180114.4652676467,19.7791,19.7959,19.7398,19.7454,180114.4653
2010-06-24 15:55:00,35.17,35.17,35.01,35.12,630007.8554595443,19.7398,19.7398,19.65,19.7117,630007.8555
2010-06-25 09:30:00,35.22,35.41,35.03,35.04,110537.53787453708,19.7679,19.8745,19.6612,19.6668,110537.5379
2010-06-25 09:35:00,35.04,35.33,35.02,35.33,38155.08921557625,19.6668,19.8296,19.6556,19.8296,38155.0892
2010-06-25 09:40:00,35.32,35.4,35.28,35.31,141061.6092469981,19.824,19.8689,19.8015,19.8184,141061.6092
2010-06-25 09:45:00,35.31,35.38,35.26,35.32,133430.59140388283,19.8184,19.8577,19.7903,19.824,133430.5914
2010-06-25 09:50:00,35.33,35.33,35.17,35.27,82257.88351475704,19.8296,19.8296,19.7398,19.7959,82257.8835
2010-06-25 09:55:00,35.27,35.43,35.27,35.35,99427.67366176636,19.7959,19.8857,19.7959,19.8408,99427.6737
2010-06-25 10:00:00,35.35,35.52,35.34,35.44,99652.11536303443,19.8408,19.9362,19.8352,19.8913,99652.1154
2010-06-25 10:05:00,35.44,35.55,35.39,35.48,52968.24149927056,19.8913,19.9531,19.8633,19.9138,52968.2415
2010-06-25 10:10:00,35.48,35.55,35.44,35.48,34451.80114465267,19.9138,19.9531,19.8913,19.9138,34451.8011
2010-06-25 10:15:00,35.49,35.52,35.4,35.41,47020.53641566603,19.9194,19.9362,19.8689,19.8745,47020.5364
2010-06-25 10:20:00,35.41,35.44,35.3,35.31,50499.38278532151,19.8745,19.8913,19.8128,19.8184,50499.3828
2010-06-25 10:25:00,35.3,35.33,35.22,35.27,64975.87251711368,19.8128,19.8296,19.7679,19.7959,64975.8725
2010-06-25 10:30:00,35.28,35.29,35.19,35.24,68454.71888676916,19.8015,19.8072,19.751,19.7791,68454.7189
2010-06-25 10:35:00,35.24,35.25,35.13,35.19,47469.41981820222,19.7791,19.7847,19.7173,19.751,47469.4198
2010-06-25 10:40:00,35.19,35.26,35.16,35.23,62731.45550443272,19.751,19.7903,19.7342,19.7735,62731.4555
2010-06-25 10:45:00,35.24,35.25,35.18,35.2,47581.64066883627,19.7791,19.7847,19.7454,19.7566,47581.6407
2010-06-25 10:50:00,35.19,35.22,34.98,34.99,60823.70104365391,19.751,19.7679,19.6332,19.6388,60823.701
2010-06-25 10:55:00,34.99,35.09,34.96,34.98,78217.93289193131,19.6388,19.6949,19.6219,19.6332,78217.9329
2010-06-25 11:00:00,34.98,35.05,34.98,35.03,42756.14409157221,19.6332,19.6724,19.6332,19.6612,42756.1441
2010-06-25 11:05:00,35.04,35.14,35.03,35.09,39613.96027381888,19.6668,19.723,19.6612,19.6949,39613.9603
2010-06-25 11:10:00,35.09,35.09,35.0,35.06,42195.03983840197,19.6949,19.6949,19.6444,19.6781,42195.0398
2010-06-25 11:15:00,35.06,35.1,35.02,35.05,37481.76411177197,19.6781,19.7005,19.6556,19.6724,37481.7641
2010-06-25 11:20:00,35.06,35.11,34.98,35.07,61721.46784872629,19.6781,19.7061,19.6332,19.6837,61721.4678
2010-06-25 11:25:00,35.09,35.24,35.05,35.22,25025.24969139266,19.6949,19.7791,19.6724,19.7679,25025.2497
2010-06-25 11:30:00,35.21,35.33,35.21,35.3,38042.8683649422,19.7622,19.8296,19.7622,19.8128,38042.8684
2010-06-25 11:35:00,35.31,35.31,35.22,35.22,39726.18112445292,19.8184,19.8184,19.7679,19.7679,39726.1811
2010-06-25 11:40:00,35.23,35.26,35.16,35.21,22668.611828077657,19.7735,19.7903,19.7342,19.7622,22668.6118
2010-06-25 11:45:00,35.21,35.41,35.2,35.41,29065.20031421838,19.7622,19.8745,19.7566,19.8745,29065.2003
2010-06-25 11:50:00,35.42,35.5,35.41,35.44,37032.880709235775,19.8801,19.925,19.8745,19.8913,37032.8807
2010-06-25 11:55:00,35.45,35.45,35.39,35.4,17618.673549545503,19.897,19.897,19.8633,19.8689,17618.6735
2010-06-25 12:00:00,35.4,35.47,35.35,35.47,29514.08371675457,19.8689,19.9082,19.8408,19.9082,29514.0837
2010-06-25 12:05:00,35.47,35.49,35.42,35.48,35686.2305016272,19.9082,19.9194,19.8801,19.9138,35686.2305
2010-06-25 12:10:00,35.47,35.48,35.42,35.44,23341.93693188194,19.9082,19.9138,19.8801,19.8913,23341.9369
2010-06-25 12:15:00,35.44,35.49,35.39,35.49,19975.31141286051,19.8913,19.9194,19.8633,19.9194,19975.3114
2010-06-25 12:20:00,35.5,35.53,35.45,35.45,41409.49388396364,19.925,19.9419,19.897,19.897,41409.4939
2010-06-25 12:25:00,35.45,35.55,35.41,35.5,35798.45135226125,19.897,19.9531,19.8745,19.925,35798.4514
2010-06-25 12:30:00,35.5,35.56,35.48,35.55,50274.94108405341,19.925,19.9587,19.9138,19.9531,50274.9411
2010-06-25 12:35:00,35.56,35.64,35.52,35.53,50723.824486589605,19.9587,20.0036,19.9362,19.9419,50723.8245
2010-06-25 12:40:00,35.53,35.64,35.53,35.58,26259.679048367187,19.9419,20.0036,19.9419,19.9699,26259.679
2010-06-25 12:45:00,35.58,35.64,35.58,35.64,33441.813488946245,19.9699,20.0036,19.9699,20.0036,33441.8135
2010-06-25 12:50:00,35.64,35.64,35.47,35.47,33554.03433958029,20.0036,20.0036,19.9082,19.9082,33554.0343
2010-06-25 12:55:00,35.48,35.55,35.48,35.55,31197.396476265287,19.9138,19.9531,19.9138,19.9531,31197.3965
2010-06-25 13:00:00,35.54,35.61,35.51,35.58,15262.035686230502,19.9475,19.9868,19.9306,19.9699,15262.0357
2010-06-25 13:05:00,35.58,35.72,35.57,35.72,25025.24969139266,19.9699,20.0485,19.9643,20.0485,25025.2497
2010-06-25 13:10:00,35.71,35.78,35.67,35.72,91796.6558186511,20.0429,20.0822,20.0204,20.0485,91796.6558
2010-06-25 13:15:00,35.72,35.87,35.71,35.84,105824.26214790708,20.0485,20.1327,20.0429,20.1158,105824.2621
2010-06-25 13:20:00,35.84,35.85,35.81,35.81,28840.758612950285,20.1158,20.1215,20.099,20.099,28840.7586
2010-06-25 13:25:00,35.81,36.04,35.79,36.01,75861.29502861631,20.099,20.2281,20.0878,20.2113,75861.295
2010-06-25 13:30:00,36.02,36.06,35.95,36.05,81584.55841095276,20.2169,20.2393,20.1776,20.2337,81584.5584
2010-06-25 13:35:00,36.04,36.1,35.98,35.98,78666.81629446751,20.2281,20.2618,20.1944,20.1944,78666.8163
2010-06-25 13:40:00,35.99,36.04,35.89,35.99,65424.75591964987,20.2,20.2281,20.1439,20.2,65424.7559
2010-06-25 13:45:00,35.99,36.03,35.96,36.01,42868.36494220626,20.2,20.2225,20.1832,20.2113,42868.3649
2010-06-25 13:50:00,36.02,36.02,35.94,35.99,49264.95342834698,20.2169,20.2169,20.172,20.2,49264.9534
2010-06-25 13:55:00,35.98,36.07,35.98,36.06,40287.28537762316,20.1944,20.2449,20.1944,20.2393,40287.2854
2010-06-25 14:00:00,36.06,36.1,36.02,36.09,65088.09336774772,20.2393,20.2618,20.2169,20.2562,65088.0934
2010-06-25 14:05:00,36.09,36.1,35.97,36.04,73167.99461339916,20.2562,20.2618,20.1888,20.2281,73167.9946
2010-06-25 14:10:00,36.05,36.12,36.04,36.12,79452.36224890585,20.2337,20.273,20.2281,20.273,79452.3622
2010-06-25 14:15:00,36.12,36.17,36.11,36.16,56222.64616765795,20.273,20.3011,20.2674,20.2955,56222.6462
2010-06-25 14:20:00,36.16,36.21,36.13,36.17,86073.39243631467,20.2955,20.3235,20.2786,20.3011,86073.3924
2010-06-25 14:25:00,36.18,36.24,36.13,36.24,75412.41162608012,20.3067,20.3404,20.2786,20.3404,75412.4116
2010-06-25 14:30:00,36.23,36.23,36.11,36.22,82818.98776792728,20.3347,20.3347,20.2674,20.3291,82818.9878
2010-06-25 14:35:00,36.22,36.25,36.19,36.23,48254.96577264056,20.3291,20.346,20.3123,20.3347,48254.9658
2010-06-25 14:40:00,36.23,36.32,36.23,36.27,45112.781954887214,20.3347,20.3853,20.3347,20.3572,45112.782
2010-06-25 14:45:00,36.27,36.28,36.19,36.21,54763.77510941533,20.3572,20.3628,20.3123,20.3235,54763.7751
2010-06-25 14:50:00,36.21,36.31,36.21,36.28,63965.88486140725,20.3235,20.3796,20.3235,20.3628,63965.8849
2010-06-25 14:55:00,36.28,36.29,36.18,36.25,63068.11805633486,20.3628,20.3684,20.3067,20.346,63068.1181
2010-06-25 15:00:00,36.24,36.25,36.12,36.19,109751.99192009876,20.3404,20.346,20.273,20.3123,109751.9919
2010-06-25 15:05:00,36.18,36.21,36.12,36.21,61833.68869936034,20.3067,20.3235,20.273,20.3235,61833.6887
2010-06-25 15:10:00,36.21,36.26,36.21,36.23,74626.86567164179,20.3235,20.3516,20.3235,20.3347,74626.8657
2010-06-25 15:15:00,36.22,36.22,36.01,36.06,105375.37874537088,20.3291,20.3291,20.2113,20.2393,105375.3787
2010-06-25 15:20:00,36.06,36.13,36.0,36.06,96958.8149478173,20.2393,20.2786,20.2057,20.2393,96958.8149
2010-06-25 15:25:00,36.06,36.12,36.04,36.07,54539.33340814723,20.2393,20.273,20.2281,20.2449,54539.3334
2010-06-25 15:30:00,36.06,36.27,36.04,36.26,128717.31567725285,20.2393,20.3572,20.2281,20.3516,128717.3157
2010-06-25 15:35:00,36.26,36.29,36.21,36.29,114689.70934799685,20.3516,20.3684,20.3235,20.3684,114689.7093
2010-06-25 15:40:00,36.29,36.29,36.14,36.21,200875.3226349456,20.3684,20.3684,20.2842,20.3235,200875.3226
2010-06-25 15:45:00,36.22,36.29,36.16,36.28,625406.8005835484,20.3291,20.3684,20.2955,20.3628,625406.8006
2010-06-25 15:50:00,36.28,36.29,36.13,36.2,488048.4794074739,20.3628,20.3684,20.2786,20.3179,488048.4794
2010-06-25 15:55:00,36.2,36.45,36.18,36.44,1037930.647514308,20.3179,20.4582,20.3067,20.4526,1037930.6475
2010-06-28 09:30:00,36.54,36.67,36.42,36.49,99091.0111098642,20.5087,20.5817,20.4414,20.4807,99091.0111
2010-06-28 09:35:00,36.49,36.53,36.31,36.44,94265.51453260017,20.4807,20.5031,20.3796,20.4526,94265.5145
2010-06-28 09:40:00,36.44,36.45,36.28,36.32,82033.44181348894,20.4526,20.4582,20.3628,20.3853,82033.4418
2010-06-28 09:45:00,36.31,36.31,36.13,36.21,68454.71888676916,20.3796,20.3796,20.2786,20.3235,68454.7189
2010-06-28 09:50:00,36.2,36.22,36.01,36.02,103804.2868364942,20.3179,20.3291,20.2113,20.2169,103804.2868
2010-06-28 09:55:00,36.03,36.13,35.89,36.12,130400.62843676354,20.2225,20.2786,20.1439,20.273,130400.6284
2010-06-28 10:00:00,36.13,36.2,36.05,36.13,85961.17158568061,20.2786,20.3179,20.2337,20.2786,85961.1716
2010-06-28 10:05:00,36.12,36.13,36.0,36.12,104140.94938839636,20.273,20.2786,20.2057,20.273,104140.9494
2010-06-28 10:10:00,36.12,36.23,36.07,36.2,82257.88351475704,20.273,20.3347,20.2449,20.3179,82257.8835
2010-06-28 10:15:00,36.2,36.24,36.13,36.15,68566.93973740321,20.3179,20.3404,20.2786,20.2898,68566.9397
2010-06-28 10:20:00,36.15,36.25,36.15,36.24,79340.1413982718,20.2898,20.346,20.2898,20.3404,79340.1414
2010-06-28 10:25:00,36.24,36.32,36.21,36.21,94377.7353832342,20.3404,20.3853,20.3235,20.3235,94377.7354
2010-06-28 10:30:00,36.21,36.23,36.07,36.12,71260.24015262035,20.3235,20.3347,20.2449,20.273,71260.2402
2010-06-28 10:35:00,36.12,36.13,36.01,36.02,57120.41297273033,20.273,20.2786,20.2113,20.2169,57120.413
2010-06-28 10:40:00,36.01,36.09,35.99,36.03,43766.13174727864,20.2113,20.2562,20.2,20.2225,43766.1317
2010-06-28 10:45:00,36.03,36.08,35.99,36.04,58579.28403097295,20.2225,20.2506,20.2,20.2281,58579.284
2010-06-28 10:50:00,36.04,36.2,36.02,36.19,50836.04533722365,20.2281,20.3179,20.2169,20.3123,50836.0453
2010-06-28 10:55:00,36.2,36.21,36.13,36.17,41633.93558523173,20.3179,20.3235,20.2786,20.3011,41633.9356
2010-06-28 11:00:00,36.18,36.18,36.09,36.14,59477.05083604533,20.3067,20.3067,20.2562,20.2842,59477.0508
2010-06-28 11:05:00,36.15,36.18,36.1,36.17,100213.21961620467,20.2898,20.3067,20.2618,20.3011,100213.2196
2010-06-28 11:10:00,36.18,36.18,36.08,36.11,62955.897205700814,20.3067,20.3067,20.2506,20.2674,62955.8972
2010-06-28 11:15:00,36.11,36.13,36.01,36.03,59589.271686679385,20.2674,20.2786,20.2113,20.2225,59589.2717
2010-06-28 11:20:00,36.03,36.05,35.98,36.0,54314.891706879134,20.2225,20.2337,20.1944,20.2057,54314.8917
2010-06-28 11:25:00,36.01,36.14,36.0,36.1,79564.58309953989,20.2113,20.2842,20.2057,20.2618,79564.5831
2010-06-28 11:30:00,36.11,36.17,36.06,36.1,63404.78060823701,20.2674,20.3011,20.2393,20.2618,63404.7806
2010-06-28 11:35:00,36.1,36.18,36.1,36.11,36135.113904163394,20.2618,20.3067,20.2618,20.2674,36135.1139
2010-06-28 11:40:00,36.11,36.19,36.09,36.13,50948.2661878577,20.2674,20.3123,20.2562,20.2786,50948.2662
2010-06-28 11:45:00,36.13,36.14,36.04,36.12,93479.96857816182,20.2786,20.2842,20.2281,20.273,93479.9686
2010-06-28 11:50:00,36.11,36.11,36.04,36.04,73504.65716530131,20.2674,20.2674,20.2281,20.2281,73504.6572
2010-06-28 11:55:00,36.04,36.05,35.96,35.97,64975.87251711368,20.2281,20.2337,20.1832,20.1888,64975.8725
2010-06-28 12:00:00,35.97,36.02,35.88,35.9,137133.87947480642,20.1888,20.2169,20.1383,20.1495,137133.8795
2010-06-28 12:05:00,35.89,35.93,35.86,35.91,50499.38278532151,20.1439,20.1664,20.1271,20.1551,50499.3828
2010-06-28 12:10:00,35.91,35.95,35.81,35.89,78666.81629446751,20.1551,20.1776,20.099,20.1439,78666.8163
2010-06-28 12:15:00,35.88,35.88,35.73,35.79,87756.70519582537,20.1383,20.1383,20.0541,20.0878,87756.7052
2010-06-28 12:20:00,35.79,35.81,35.76,35.8,76310.1784311525,20.0878,20.099,20.0709,20.0934,76310.1784
2010-06-28 12:25:00,35.8,35.89,35.78,35.87,57457.07552463248,20.0934,20.1439,20.0822,20.1327,57457.0755
2010-06-28 12:30:00,35.86,35.89,35.78,35.83,30524.071372461003,20.1271,20.1439,20.0822,20.1102,30524.0714
2010-06-28 12:35:00,35.82,35.84,35.69,35.69,73280.21546403322,20.1046,20.1158,20.0317,20.0317,73280.2155
2010-06-28 12:40:00,35.71,35.8,35.66,35.76,52182.69554483223,20.0429,20.0934,20.0148,20.0709,52182.6955
2010-06-28 12:45:00,35.76,35.81,35.68,35.8,43653.91089664459,20.0709,20.099,20.026,20.0934,43653.9109
2010-06-28 12:50:00,35.8,35.8,35.67,35.71,51733.81214229604,20.0934,20.0934,20.0204,20.0429,51733.8121
2010-06-28 12:55:00,35.71,35.74,35.7,35.74,38828.414319380536,20.0429,20.0597,20.0373,20.0597,38828.4143
2010-06-28 13:00:00,35.74,35.74,35.65,35.66,101784.31152508136,20.0597,20.0597,20.0092,20.0148,101784.3115
2010-06-28 13:05:00,35.66,35.68,35.59,35.61,65088.09336774772,20.0148,20.026,19.9755,19.9868,65088.0934
2010-06-28 13:10:00,35.61,35.61,35.55,35.57,47469.41981820222,19.9868,19.9868,19.9531,19.9643,47469.4198
2010-06-28 13:15:00,35.58,35.61,35.52,35.55,65088.09336774772,19.9699,19.9868,19.9362,19.9531,65088.0934
2010-06-28 13:20:00,35.55,35.63,35.55,35.6,71484.68185388845,19.9531,19.998,19.9531,19.9811,71484.6819
2010-06-28 13:25:00,35.61,35.65,35.57,35.57,24127.48288632028,19.9868,20.0092,19.9643,19.9643,24127.4829
2010-06-28 13:30:00,35.57,35.62,35.55,35.61,92021.0975199192,19.9643,19.9924,19.9531,19.9868,92021.0975
2010-06-28 13:35:00,35.61,35.64,35.55,35.64,34564.02199528672,19.9868,20.0036,19.9531,20.0036,34564.022
2010-06-28 13:40:00,35.64,35.68,35.59,35.65,38716.19346874649,20.0036,20.026,19.9755,20.0092,38716.1935
2010-06-28 13:45:00,35.64,35.71,35.63,35.69,57457.07552463248,20.0036,20.0429,19.998,20.0317,57457.0755
2010-06-28 13:50:00,35.68,35.72,35.64,35.65,57569.29637526653,20.026,20.0485,20.0036,20.0092,57569.2964
2010-06-28 13:55:00,35.64,35.72,35.64,35.65,56110.4253170239,20.0036,20.0485,20.0036,20.0092,56110.4253
2010-06-28 14:00:00,35.64,35.65,35.59,35.64,49938.27853215127,20.0036,20.0092,19.9755,20.0036,49938.2785
2010-06-28 14:05:00,35.64,35.67,35.6,35.64,63180.33890696892,20.0036,20.0204,19.9811,20.0036,63180.3389
2010-06-28 14:10:00,35.64,35.67,35.63,35.67,53417.124901806754,20.0036,20.0204,19.998,20.0204,53417.1249
2010-06-28 14:15:00,35.67,35.69,35.64,35.64,69464.70654247559,20.0204,20.0317,20.0036,20.0036,69464.7065
2010-06-28 14:20:00,35.65,35.7,35.64,35.68,53192.68320053866,20.0092,20.0373,20.0036,20.026,53192.6832
2010-06-28 14:25:00,35.68,35.76,35.68,35.7,61609.24699809224,20.026,20.0709,20.026,20.0373,61609.247
2010-06-28 14:30:00,35.7,35.73,35.66,35.7,59028.167433509145,20.0373,20.0541,20.0148,20.0373,59028.1674
2010-06-28 14:35:00,35.69,35.8,35.67,35.78,88430.03029962967,20.0317,20.0934,20.0204,20.0822,88430.0303
2010-06-28 14:40:00,35.79,35.88,35.76,35.87,63629.2223095051,20.0878,20.1383,20.0709,20.1327,63629.2223
2010-06-28 14:45:00,35.87,35.89,35.82,35.88,55998.20446638985,20.1327,20.1439,20.1046,20.1383,55998.2045
2010-06-28 14:50:00,35.88,35.93,35.8,35.8,71596.9027045225,20.1383,20.1664,20.0934,20.0934,71596.9027
2010-06-28 14:55:00,35.81,35.92,35.81,35.92,66210.3018740882,20.099,20.1607,20.099,20.1607,66210.3019
2010-06-28 15:00:00,35.91,35.96,35.89,35.89,76534.6201324206,20.1551,20.1832,20.1439,20.1439,76534.6201
2010-06-28 15:05:00,35.9,35.96,35.89,35.91,53304.90405117271,20.1495,20.1832,20.1439,20.1551,53304.9041
2010-06-28 15:10:00,35.9,35.92,35.8,35.8,91572.214117383,20.1495,20.1607,20.0934,20.0934,91572.2141
2010-06-28 15:15:00,35.8,35.9,35.78,35.9,68230.27718550107,20.0934,20.1495,20.0822,20.1495,68230.2772
2010-06-28 15:20:00,35.9,35.9,35.75,35.78,68118.05633486701,20.1495,20.1495,20.0653,20.0822,68118.0563
2010-06-28 15:25:00,35.78,35.79,35.69,35.72,71148.0193019863,20.0822,20.0878,20.0317,20.0485,71148.0193
2010-06-28 15:30:00,35.73,35.79,35.69,35.77,111659.74638087756,20.0541,20.0878,20.0317,20.0766,111659.7464
2010-06-28 15:35:00,35.76,35.82,35.76,35.82,105824.26214790708,20.0709,20.1046,20.0709,20.1046,105824.2621
2010-06-28 15:40:00,35.82,35.88,35.64,35.84,100774.32386937492,20.1046,20.1383,20.0036,20.1158,100774.3239
2010-06-28 15:45:00,35.85,35.86,35.76,35.82,142632.70115587476,20.1215,20.1271,20.0709,20.1046,142632.7012
2010-06-28 15:50:00,35.81,35.82,35.69,35.73,282684.3227471664,20.099,20.1046,20.0317,20.0541,282684.3227
2010-06-28 15:55:00,35.72,35.74,35.64,35.66,443496.8017057569,20.0485,20.0597,20.0036,20.0148,443496.8017
2010-06-29 09:30:00,35.05,35.2,34.97,35.18,72719.11121086297,19.6724,19.7566,19.6275,19.7454,72719.1112
2010-06-29 09:35:00,35.18,35.2,34.96,35.06,71484.68185388845,19.7454,19.7566,19.6219,19.6781,71484.6819
2010-06-29 09:40:00,35.05,35.05,34.8,34.87,117158.5680619459,19.6724,19.6724,19.5321,19.5714,117158.5681
2010-06-29 09:45:00,34.83,34.93,34.67,34.74,160026.93300415218,19.549,19.6051,19.4592,19.4985,160026.933
2010-06-29 09:50:00,34.74,34.76,34.65,34.73,79452.36224890585,19.4985,19.5097,19.4479,19.4928,79452.3622
2010-06-29 09:55:00,34.74,34.82,34.69,34.8,129839.5241835933,19.4985,19.5434,19.4704,19.5321,129839.5242
2010-06-29 10:00:00,34.8,34.8,34.49,34.51,205251.93580967345,19.5321,19.5321,19.3581,19.3694,205251.9358
2010-06-29 10:05:00,34.51,34.72,34.45,34.66,134328.3582089552,19.3694,19.4872,19.3357,19.4536,134328.3582
2010-06-29 10:10:00,34.66,34.76,34.66,34.73,73055.77376276512,19.4536,19.5097,19.4536,19.4928,73055.7738
2010-06-29 10:15:00,34.73,34.73,34.53,34.56,88766.69285153181,19.4928,19.4928,19.3806,19.3974,88766.6929
2010-06-29 10:20:00,34.56,34.56,34.42,34.53,119515.2059252609,19.3974,19.3974,19.3188,19.3806,119515.2059
2010-06-29 10:25:00,34.53,34.53,34.31,34.31,131971.7203456402,19.3806,19.3806,19.2571,19.2571,131971.7203
2010-06-29 10:30:00,34.32,34.55,34.32,34.47,78779.03714510155,19.2627,19.3918,19.2627,19.3469,78779.0371
2010-06-29 10:35:00,34.48,34.55,34.4,34.48,86858.938390753,19.3525,19.3918,19.3076,19.3525,86858.9384
2010-06-29 10:40:00,34.47,34.53,34.4,34.49,176298.9563460891,19.3469,19.3806,19.3076,19.3581,176298.9563
2010-06-29 10:45:00,34.49,34.55,34.47,34.53,62843.67635506677,19.3581,19.3918,19.3469,19.3806,62843.6764
2010-06-29 10:50:00,34.54,34.54,34.46,34.49,52519.35809673437,19.3862,19.3862,19.3413,19.3581,52519.3581
2010-06-29 10:55:00,34.48,34.54,34.41,34.44,86971.15924138704,19.3525,19.3862,19.3132,19.3301,86971.1592
2010-06-29 11:00:00,34.44,34.46,34.39,34.42,49713.83683088318,19.3301,19.3413,19.302,19.3188,49713.8368
2010-06-29 11:05:00,34.42,34.42,34.27,34.33,147794.86028504095,19.3188,19.3188,19.2347,19.2683,147794.8603
2010-06-29 11:10:00,34.33,34.45,34.3,34.34,185501.066098081,19.2683,19.3357,19.2515,19.2739,185501.0661
2010-06-29 11:15:00,34.35,34.37,34.28,34.28,79901.24565144203,19.2796,19.2908,19.2403,19.2403,79901.2457
2010-06-29 11:20:00,34.29,34.38,34.21,34.22,94377.7353832342,19.2459,19.2964,19.201,19.2066,94377.7354
2010-06-29 11:25:00,34.22,34.22,34.12,34.17,99764.33621366847,19.2066,19.2066,19.1505,19.1785,99764.3362
2010-06-29 11:30:00,34.16,34.23,34.1,34.15,69015.8231399394,19.1729,19.2122,19.1392,19.1673,69015.8231
2010-06-29 11:35:00,34.16,34.26,34.14,34.24,88878.91370216585,19.1729,19.229,19.1617,19.2178,88878.9137
2010-06-29 11:40:00,34.24,34.24,34.16,34.18,47132.75726630008,19.2178,19.2178,19.1729,19.1841,47132.7573
2010-06-29 11:45:00,34.18,34.24,34.16,34.17,62282.57210189653,19.1841,19.2178,19.1729,19.1785,62282.5721
2010-06-29 11:50:00,34.17,34.22,34.16,34.21,64302.54741330939,19.1785,19.2066,19.1729,19.201,64302.5474
2010-06-29 11:55:00,34.19,34.27,34.19,34.26,84502.300527438,19.1898,19.2347,19.1898,19.229,84502.3005
2010-06-29 12:00:00,34.26,34.27,34.17,34.17,46459.43216249579,19.229,19.2347,19.1785,19.1785,46459.4322
2010-06-29 12:05:00,34.16,34.27,34.11,34.25,41072.8313320615,19.1729,19.2347,19.1449,19.2234,41072.8313
2010-06-29 12:10:00,34.25,34.25,34.1,34.17,42195.03983840197,19.2234,19.2234,19.1392,19.1785,42195.0398
2010-06-29 12:15:00,34.17,34.39,34.14,34.26,82145.662664123,19.1785,19.302,19.1617,19.229,82145.6627
2010-06-29 12:20:00,34.27,34.4,34.27,34.4,46347.21131186174,19.2347,19.3076,19.2347,19.3076,46347.2113
2010-06-29 12:25:00,34.4,34.41,34.26,34.32,44663.89855235103,19.3076,19.3132,19.229,19.2627,44663.8986
2010-06-29 12:30:00,34.32,34.32,34.21,34.24,53417.124901806754,19.2627,19.2627,19.201,19.2178,53417.1249
2010-06-29 12:35:00,34.22,34.27,34.15,34.18,43878.352597912686,19.2066,19.2347,19.1673,19.1841,43878.3526
2010-06-29 12:40:00,34.18,34.24,34.15,34.2,51509.37044102794,19.1841,19.2178,19.1673,19.1954,51509.3704
2010-06-29 12:45:00,34.2,34.28,34.19,34.26,49938.27853215127,19.1954,19.2403,19.1898,19.229,49938.2785
2010-06-29 12:50:00,34.27,34.33,34.22,34.24,106497.58725171136,19.2347,19.2683,19.2066,19.2178,106497.5873
2010-06-29 12:55:00,34.23,34.23,34.14,34.17,44888.34025361912,19.2122,19.2122,19.1617,19.1785,44888.3403
2010-06-29 13:00:00,34.19,34.19,34.13,34.16,38379.53091684435,19.1898,19.1898,19.1561,19.1729,38379.5309
2010-06-29 13:05:00,34.15,34.18,34.03,34.15,69689.14824374368,19.1673,19.1841,19.1,19.1673,69689.1482
2010-06-29 13:10:00,34.15,34.17,34.11,34.15,33441.813488946245,19.1673,19.1785,19.1449,19.1673,33441.8135
2010-06-29 13:15:00,34.14,34.14,34.06,34.07,51846.032992930086,19.1617,19.1617,19.1168,19.1224,51846.033
2010-06-29 13:20:00,34.06,34.1,33.98,33.98,66771.40612725844,19.1168,19.1392,19.0719,19.0719,66771.4061
2010-06-29 13:25:00,33.97,34.04,33.95,34.03,78554.59544383346,19.0663,19.1056,19.0551,19.1,78554.5954
2010-06-29 13:30:00,34.03,34.03,33.89,33.9,63517.001458871055,19.1,19.1,19.0214,19.027,63517.0015
2010-06-29 13:35:00,33.9,33.97,33.83,33.83,148243.74368757714,19.027,19.0663,18.9877,18.9877,148243.7437
2010-06-29 13:40:00,33.84,33.91,33.83,33.91,77993.49119066322,18.9933,19.0326,18.9877,19.0326,77993.4912
2010-06-29 13:45:00,33.92,33.98,33.88,33.96,62955.897205700814,19.0382,19.0719,19.0158,19.0607,62955.8972
2010-06-29 13:50:00,33.96,33.98,33.89,33.89,57681.51722590057,19.0607,19.0719,19.0214,19.0214,57681.5172
2010-06-29 13:55:00,33.9,34.06,33.9,34.06,83492.31287173157,19.027,19.1168,19.027,19.1168,83492.3129
2010-06-29 14:00:00,34.05,34.08,34.0,34.04,48479.40747390865,19.1112,19.128,19.0831,19.1056,48479.4075
2010-06-29 14:05:00,34.04,34.16,34.03,34.13,65536.97677028392,19.1056,19.1729,19.1,19.1561,65536.9768
2010-06-29 14:10:00,34.13,34.25,34.13,34.16,78779.03714510155,19.1561,19.2234,19.1561,19.1729,78779.0371
2010-06-29 14:15:00,34.16,34.2,34.14,34.14,49713.83683088318,19.1729,19.1954,19.1617,19.1617,49713.8368
2010-06-29 14:20:00,34.14,34.23,34.07,34.22,76310.1784311525,19.1617,19.2122,19.1224,19.2066,76310.1784
2010-06-29 14:25:00,34.22,34.23,34.16,34.17,106497.58725171136,19.2066,19.2122,19.1729,19.1785,106497.5873
2010-06-29 14:30:00,34.17,34.17,34.09,34.14,107844.23745931992,19.1785,19.1785,19.1336,19.1617,107844.2375
2010-06-29 14:35:00,34.13,34.18,34.07,34.13,60711.48019301986,19.1561,19.1841,19.1224,19.1561,60711.4802
2010-06-29 14:40:00,34.12,34.16,34.07,34.08,68679.16058803725,19.1505,19.1729,19.1224,19.128,68679.1606
2010-06-29 14:45:00,34.08,34.14,34.05,34.12,219503.9838401975,19.128,19.1617,19.1112,19.1505,219503.9838
2010-06-29 14:50:00,34.11,34.24,34.06,34.15,113455.27999102233,19.1449,19.2178,19.1168,19.1673,113455.28
2010-06-29 14:55:00,34.16,34.19,34.05,34.08,65873.63932218606,19.1729,19.1898,19.1112,19.128,65873.6393
2010-06-29 15:00:00,34.08,34.11,34.02,34.1,66659.1852766244,19.128,19.1449,19.0943,19.1392,66659.1853
2010-06-29 15:05:00,34.11,34.18,34.08,34.08,79901.24565144203,19.1449,19.1841,19.128,19.128,79901.2457
2010-06-29 15:10:00,34.08,34.1,34.02,34.03,72494.66950959488,19.128,19.1392,19.0943,19.1,72494.6695
2010-06-29 15:15:00,34.05,34.14,34.0,34.0,117607.45146448207,19.1112,19.1617,19.0831,19.0831,117607.4515
2010-06-29 15:20:00,34.0,34.05,33.86,33.97,225900.5723263382,19.0831,19.1112,19.0045,19.0663,225900.5723
2010-06-29 15:25:00,33.95,33.95,33.85,33.89,178880.0359106722,19.0551,19.0551,18.9989,19.0214,178880.0359
2010-06-29 15:30:00,33.89,34.06,33.83,34.01,188979.9124677365,19.0214,19.1168,18.9877,19.0887,188979.9125
2010-06-29 15:35:00,34.01,34.08,34.0,34.05,203231.96049826057,19.0887,19.128,19.0831,19.1112,203231.9605
2010-06-29 15:40:00,34.04,34.07,33.91,33.91,202221.97284255413,19.1056,19.1224,19.0326,19.0326,202221.9728
2010-06-29 15:45:00,33.9,33.9,33.75,33.82,318482.7740994277,19.027,19.027,18.9428,18.9821,318482.7741
2010-06-29 15:50:00,33.81,34.03,33.77,34.03,396027.3818875547,18.9765,19.1,18.954,19.1,396027.3819
2010-06-29 15:55:00,34.04,34.09,33.97,34.05,552238.8059701492,19.1056,19.1336,19.0663,19.1112,552238.806
2010-06-30 09:30:00,34.03,34.12,33.8,34.1,97632.14005162158,19.1,19.1505,18.9709,19.1392,97632.1401
2010-06-30 09:35:00,34.09,34.22,34.0,34.16,70923.57760071821,19.1336,19.2066,19.0831,19.1729,70923.5776
2010-06-30 09:40:00,34.17,34.38,34.1,34.24,66771.40612725844,19.1785,19.2964,19.1392,19.2178,66771.4061
2010-06-30 09:45:00,34.26,34.41,34.18,34.2,97071.03579845135,19.229,19.3132,19.1841,19.1954,97071.0358
2010-06-30 09:50:00,34.2,34.28,34.1,34.24,121871.8437885759,19.1954,19.2403,19.1392,19.2178,121871.8438
2010-06-30 09:55:00,34.26,34.26,34.14,34.14,76646.84098305464,19.229,19.229,19.1617,19.1617,76646.841
2010-06-30 10:00:00,34.15,34.18,34.07,34.11,79115.6996970037,19.1673,19.1841,19.1224,19.1449,79115.6997
2010-06-30 10:05:00,34.1,34.13,34.04,34.04,81135.67500841655,19.1392,19.1561,19.1056,19.1056,81135.675
2010-06-30 10:10:00,34.03,34.03,33.9,33.94,62507.01380316463,19.1,19.1,19.027,19.0494,62507.0138
2010-06-30 10:15:00,33.94,34.05,33.94,34.0,77993.49119066322,19.0494,19.1112,19.0494,19.0831,77993.4912
2010-06-30 10:20:00,34.0,34.0,33.84,33.9,104926.49534283468,19.0831,19.0831,18.9933,19.027,104926.4953
2010-06-30 10:25:00,33.9,34.01,33.86,33.99,56110.4253170239,19.027,19.0887,19.0045,19.0775,56110.4253
2010-06-30 10:30:00,33.97,34.09,33.94,34.0,49601.61598024913,19.0663,19.1336,19.0494,19.0831,49601.616
2010-06-30 10:35:00,34.0,34.12,33.99,34.12,54202.67085624509,19.0831,19.1505,19.0775,19.1505,54202.6709
2010-06-30 10:40:00,34.13,34.17,34.04,34.05,70362.47334754797,19.1561,19.1785,19.1056,19.1112,70362.4733
2010-06-30 10:45:00,34.06,34.15,34.05,34.08,56783.75042082819,19.1168,19.1673,19.1112,19.128,56783.7504
2010-06-30 10:50:00,34.09,34.09,33.96,34.03,70474.69419818201,19.1336,19.1336,19.0607,19.1,70474.6942
2010-06-30 10:55:00,34.03,34.05,33.98,33.99,71596.9027045225,19.1,19.1112,19.0719,19.0775,71596.9027
2010-06-30 11:00:00,34.0,34.07,33.97,34.03,113230.83828975425,19.0831,19.1224,19.0663,19.1,113230.8383
2010-06-30 11:05:00,34.03,34.06,33.93,33.99,45225.00280552126,19.1,19.1168,19.0438,19.0775,45225.0028
2010-06-30 11:10:00,33.99,34.11,33.99,34.1,62731.45550443272,19.0775,19.1449,19.0775,19.1392,62731.4555
2010-06-30 11:15:00,34.09,34.16,34.09,34.14,50274.94108405341,19.1336,19.1729,19.1336,19.1617,50274.9411
2010-06-30 11:20:00,34.14,34.19,34.09,34.17,43766.13174727864,19.1617,19.1898,19.1336,19.1785,43766.1317
2010-06-30 11:25:00,34.17,34.24,34.16,34.19,51172.7078891258,19.1785,19.2178,19.1729,19.1898,51172.7079
2010-06-30 11:30:00,34.19,34.27,34.18,34.23,59925.934238581525,19.1898,19.2347,19.1841,19.2122,59925.9342
2010-06-30 11:35:00,34.22,34.27,34.17,34.23,35574.00965099315,19.2066,19.2347,19.1785,19.2122,35574.0097
2010-06-30 11:40:00,34.24,34.31,34.24,34.29,38155.08921557625,19.2178,19.2571,19.2178,19.2459,38155.0892
2010-06-30 11:45:00,34.3,34.35,34.29,34.32,31982.942430703624,19.2515,19.2796,19.2459,19.2627,31982.9424
2010-06-30 11:50:00,34.31,34.36,34.27,34.27,23229.71608124789,19.2571,19.2852,19.2347,19.2347,23229.7161
2010-06-30 11:55:00,34.27,34.32,34.24,34.24,30748.513073729097,19.2347,19.2627,19.2178,19.2178,30748.5131
2010-06-30 12:00:00,34.24,34.24,34.17,34.22,39501.73942318482,19.2178,19.2178,19.1785,19.2066,39501.7394
2010-06-30 12:05:00,34.23,34.24,34.18,34.23,29738.525418022666,19.2122,19.2178,19.1841,19.2122,29738.5254
2010-06-30 12:10:00,34.24,34.29,34.24,34.25,28952.97946358433,19.2178,19.2459,19.2178,19.2234,28952.9795
2010-06-30 12:15:00,34.25,34.29,34.24,34.28,21209.74076983504,19.2234,19.2459,19.2178,19.2403,21209.7408
2010-06-30 12:20:00,34.27,34.28,34.22,34.24,33778.476040848385,19.2347,19.2403,19.2066,19.2178,33778.476
2010-06-30 12:25:00,34.23,34.24,34.16,34.18,33329.5926383122,19.2122,19.2178,19.1729,19.1841,33329.5926
2010-06-30 12:30:00,34.18,34.24,34.15,34.24,37032.880709235775,19.1841,19.2178,19.1673,19.2178,37032.8807
2010-06-30 12:35:00,34.24,34.27,34.23,34.24,27606.32925597576,19.2178,19.2347,19.2122,19.2178,27606.3293
2010-06-30 12:40:00,34.24,34.28,34.09,34.1,49377.17427898103,19.2178,19.2403,19.1336,19.1392,49377.1743
2010-06-30 12:45:00,34.1,34.1,34.05,34.09,32544.04668387386,19.1392,19.1392,19.1112,19.1336,32544.0467
2010-06-30 12:50:00,34.08,34.21,34.08,34.2,45112.781954887214,19.128,19.201,19.128,19.1954,45112.782
2010-06-30 12:55:00,34.2,34.22,34.16,34.16,24576.36628885647,19.1954,19.2066,19.1729,19.1729,24576.3663
2010-06-30 13:00:00,34.16,34.16,34.12,34.16,19863.09056222646,19.1729,19.1729,19.1505,19.1729,19863.0906
2010-06-30 13:05:00,34.16,34.16,34.08,34.11,29401.86286612052,19.1729,19.1729,19.128,19.1449,29401.8629
2010-06-30 13:10:00,34.12,34.19,34.11,34.16,24688.587139490515,19.1505,19.1898,19.1449,19.1729,24688.5871
2010-06-30 13:15:00,34.17,34.17,34.1,34.16,32768.48838514196,19.1785,19.1785,19.1392,19.1729,32768.4884
2010-06-30 13:20:00,34.15,34.24,34.13,34.24,23678.599483784084,19.1673,19.2178,19.1561,19.2178,23678.5995
2010-06-30 13:25:00,34.24,34.26,34.22,34.24,30299.629671192903,19.2178,19.229,19.2066,19.2178,30299.6297
2010-06-30 13:30:00,34.23,34.25,34.1,34.14,38267.3100662103,19.2122,19.2234,19.1392,19.1617,38267.3101
2010-06-30 13:35:00,34.13,34.15,34.1,34.11,22219.728425541463,19.1561,19.1673,19.1392,19.1449,22219.7284
2010-06-30 13:40:00,34.12,34.16,34.12,34.13,27381.887554707664,19.1505,19.1729,19.1505,19.1561,27381.8876
2010-06-30 13:45:00,34.14,34.22,34.14,34.19,43990.57344854674,19.1617,19.2066,19.1617,19.1898,43990.5734
2010-06-30 13:50:00,34.18,34.22,34.13,34.18,25698.574795196942,19.1841,19.2066,19.1561,19.1841,25698.5748
2010-06-30 13:55:00,34.19,34.23,34.19,34.22,27830.77095724385,19.1898,19.2122,19.1898,19.2066,27830.771
2010-06-30 14:00:00,34.22,34.32,34.2,34.24,55324.87936258557,19.2066,19.2627,19.1954,19.2178,55324.8794
2010-06-30 14:05:00,34.26,34.27,34.11,34.22,93479.96857816182,19.229,19.2347,19.1449,19.2066,93479.9686
2010-06-30 14:10:00,34.23,34.26,34.15,34.16,36696.21815733363,19.2122,19.229,19.1673,19.1729,36696.2182
2010-06-30 14:15:00,34.17,34.19,34.15,34.18,33554.03433958029,19.1785,19.1898,19.1673,19.1841,33554.0343
2010-06-30 14:20:00,34.18,34.19,34.08,34.1,70474.69419818201,19.1841,19.1898,19.128,19.1392,70474.6942
2010-06-30 14:25:00,34.1,34.16,34.08,34.14,65649.19762091797,19.1392,19.1729,19.128,19.1617,65649.1976
2010-06-30 14:30:00,34.14,34.19,34.11,34.14,47132.75726630008,19.1617,19.1898,19.1449,19.1617,47132.7573
2010-06-30 14:35:00,34.14,34.2,34.13,34.14,42419.48153967007,19.1617,19.1954,19.1561,19.1617,42419.4815
2010-06-30 14:40:00,34.13,34.15,34.04,34.08,59925.934238581525,19.1561,19.1673,19.1056,19.128,59925.9342
2010-06-30 14:45:00,34.08,34.15,34.03,34.14,118617.43912018852,19.128,19.1673,19.1,19.1617,118617.4391
2010-06-30 14:50:00,34.14,34.19,34.09,34.16,71148.0193019863,19.1617,19.1898,19.1336,19.1729,71148.0193
2010-06-30 14:55:00,34.16,34.18,34.1,34.11,55437.100213219615,19.1729,19.1841,19.1392,19.1449,55437.1002
2010-06-30 15:00:00,34.11,34.16,34.09,34.16,70250.25249691392,19.1449,19.1729,19.1336,19.1729,70250.2525
2010-06-30 15:05:00,34.16,34.17,34.11,34.14,49938.27853215127,19.1729,19.1785,19.1449,19.1617,49938.2785
2010-06-30 15:10:00,34.15,34.16,34.1,34.12,70138.03164627988,19.1673,19.1729,19.1392,19.1505,70138.0316
2010-06-30 15:15:00,34.11,34.11,34.0,34.05,102345.4157782516,19.1449,19.1449,19.0831,19.1112,102345.4158
2010-06-30 15:20:00,34.05,34.1,34.01,34.03,66771.40612725844,19.1112,19.1392,19.0887,19.1,66771.4061
2010-06-30 15:25:00,34.03,34.04,33.86,33.91,133318.3705532488,19.1,19.1056,19.0045,19.0326,133318.3706
2010-06-30 15:30:00,33.91,33.94,33.83,33.88,151834.81090786666,19.0326,19.0494,18.9877,19.0158,151834.8109
2010-06-30 15:35:00,33.88,33.94,33.73,33.74,151161.4858040624,19.0158,19.0494,18.9316,18.9372,151161.4858
2010-06-30 15:40:00,33.75,33.8,33.62,33.62,271462.23768376163,18.9428,18.9709,18.8698,18.8698,271462.2377
2010-06-30 15:45:00,33.61,33.75,33.57,33.74,283918.75210414093,18.8642,18.9428,18.8418,18.9372,283918.7521
2010-06-30 15:50:00,33.73,33.78,33.62,33.63,243743.6875771518,18.9316,18.9596,18.8698,18.8754,243743.6876
2010-06-30 15:55:00,33.63,33.68,33.59,33.65,469756.4807541241,18.8754,18.9035,18.853,18.8867,469756.4808
2010-07-01 09:30:00,33.82,33.91,33.65,33.71,97295.47749971945,18.9821,19.0326,18.8867,18.9203,97295.4775
2010-07-01 09:35:00,33.69,33.92,33.65,33.9,63068.11805633486,18.9091,19.0382,18.8867,19.027,63068.1181
2010-07-01 09:40:00,33.92,33.93,33.77,33.9,129166.19907978902,19.0382,19.0438,18.954,19.027,129166.1991
2010-07-01 09:45:00,33.89,33.93,33.72,33.74,79901.24565144203,19.0214,19.0438,18.926,18.9372,79901.2457
2010-07-01 09:50:00,33.74,33.74,33.5,33.53,110986.42127707328,18.9372,18.9372,18.8025,18.8193,110986.4213
2010-07-01 09:55:00,33.52,33.7,33.48,33.63,101447.6489731792,18.8137,18.9147,18.7913,18.8754,101447.649
2010-07-01 10:00:00,33.65,33.65,33.16,33.24,255190.2143418247,18.8867,18.8867,18.6116,18.6566,255190.2143
2010-07-01 10:05:00,33.22,33.36,33.21,33.25,113230.83828975425,18.6453,18.7239,18.6397,18.6622,113230.8383
2010-07-01 10:10:00,33.26,33.35,33.04,33.07,113230.83828975425,18.6678,18.7183,18.5443,18.5611,113230.8383
2010-07-01 10:15:00,33.09,33.14,32.92,32.93,271125.57513185946,18.5724,18.6004,18.4769,18.4826,271125.5751
2010-07-01 10:20:00,32.93,33.05,32.88,33.02,138143.86713051284,18.4826,18.5499,18.4545,18.5331,138143.8671
2010-07-01 10:25:00,33.02,33.04,32.93,32.95,82257.88351475704,18.5331,18.5443,18.4826,18.4938,82257.8835
2010-07-01 10:30:00,32.95,32.98,32.74,32.81,152508.13601167095,18.4938,18.5106,18.3759,18.4152,152508.136
2010-07-01 10:35:00,32.82,32.83,32.57,32.61,200314.2183817753,18.4208,18.4264,18.2805,18.303,200314.2184
2010-07-01 10:40:00,32.62,32.65,32.48,32.54,264616.7657950847,18.3086,18.3254,18.23,18.2637,264616.7658
2010-07-01 10:45:00,32.54,32.77,32.52,32.75,277858.82616990234,18.2637,18.3928,18.2524,18.3815,277858.8262
2010-07-01 10:50:00,32.76,32.76,32.61,32.67,98081.02345415778,18.3871,18.3871,18.303,18.3366,98081.0235
2010-07-01 10:55:00,32.66,32.71,32.53,32.53,71148.0193019863,18.331,18.3591,18.2581,18.2581,71148.0193
2010-07-01 11:00:00,32.53,32.55,32.36,32.4,168555.7176523398,18.2581,18.2693,18.1626,18.1851,168555.7177
2010-07-01 11:05:00,32.4,32.43,32.28,32.33,143081.58455841095,18.1851,18.2019,18.1177,18.1458,143081.5846
2010-07-01 11:10:00,32.33,32.46,32.32,32.36,171473.45976882504,18.1458,18.2188,18.1402,18.1626,171473.4598
2010-07-01 11:15:00,32.36,32.53,32.36,32.53,57569.29637526653,18.1626,18.2581,18.1626,18.2581,57569.2964
2010-07-01 11:20:00,32.53,32.56,32.47,32.55,84838.96307934013,18.2581,18.2749,18.2244,18.2693,84838.9631
2010-07-01 11:25:00,32.55,32.7,32.52,32.66,89103.35540343395,18.2693,18.3535,18.2524,18.331,89103.3554
2010-07-01 11:30:00,32.65,32.69,32.58,32.68,75973.51587925036,18.3254,18.3479,18.2861,18.3422,75973.5159
2010-07-01 11:35:00,32.69,32.86,32.67,32.83,92245.5392211873,18.3479,18.4433,18.3366,18.4264,92245.5392
2010-07-01 11:40:00,32.83,32.85,32.74,32.77,103916.50768712828,18.4264,18.4377,18.3759,18.3928,103916.5077
2010-07-01 11:45:00,32.77,32.83,32.67,32.67,89776.68050723824,18.3928,18.4264,18.3366,18.3366,89776.6805
2010-07-01 11:50:00,32.66,32.69,32.54,32.55,62731.45550443272,18.331,18.3479,18.2637,18.2693,62731.4555
2010-07-01 11:55:00,32.56,32.69,32.53,32.69,66210.3018740882,18.2749,18.3479,18.2581,18.3479,66210.3019
2010-07-01 12:00:00,32.69,32.69,32.57,32.57,113679.72169229042,18.3479,18.3479,18.2805,18.2805,113679.7217
2010-07-01 12:05:00,32.57,32.61,32.52,32.54,51060.48703849175,18.2805,18.303,18.2524,18.2637,51060.487
2010-07-01 12:10:00,32.53,32.63,32.51,32.6,44551.67770171697,18.2581,18.3142,18.2468,18.2973,44551.6777
2010-07-01 12:15:00,32.6,32.67,32.58,32.66,34788.46369655482,18.2973,18.3366,18.2861,18.331,34788.4637
2010-07-01 12:20:00,32.66,32.66,32.56,32.56,31534.05902816743,18.331,18.331,18.2749,18.2749,31534.059
2010-07-01 12:25:00,32.56,32.77,32.55,32.76,61945.90954999439,18.2749,18.3928,18.2693,18.3871,61945.9095
2010-07-01 12:30:00,32.76,32.85,32.72,32.85,48703.84917517674,18.3871,18.4377,18.3647,18.4377,48703.8492
2010-07-01 12:35:00,32.84,32.96,32.83,32.95,94826.6187857704,18.432,18.4994,18.4264,18.4938,94826.6188
2010-07-01 12:40:00,32.94,33.21,32.94,33.18,135675.0084165638,18.4882,18.6397,18.4882,18.6229,135675.0084
2010-07-01 12:45:00,33.18,33.18,33.03,33.1,87981.14689709348,18.6229,18.6229,18.5387,18.578,87981.1469
2010-07-01 12:50:00,33.11,33.18,33.04,33.06,52407.13724610032,18.5836,18.6229,18.5443,18.5555,52407.1372
2010-07-01 12:55:00,33.05,33.07,32.96,33.06,34115.13859275053,18.5499,18.5611,18.4994,18.5555,34115.1386
2010-07-01 13:00:00,33.06,33.07,32.96,32.99,37481.76411177197,18.5555,18.5611,18.4994,18.5162,37481.7641
2010-07-01 13:05:00,32.99,33.04,32.96,33.01,25137.470542026706,18.5162,18.5443,18.4994,18.5275,25137.4705
2010-07-01 13:10:00,33.0,33.0,32.88,32.93,23005.2743799798,18.5218,18.5218,18.4545,18.4826,23005.2744
2010-07-01 13:15:00,32.93,33.11,32.9,33.11,37369.54326113792,18.4826,18.5836,18.4657,18.5836,37369.5433
2010-07-01 13:20:00,33.12,33.16,33.07,33.09,39165.07687128268,18.5892,18.6116,18.5611,18.5724,39165.0769
2010-07-01 13:25:00,33.09,33.1,32.98,33.01,66434.7435753563,18.5724,18.578,18.5106,18.5275,66434.7436
2010-07-01 13:30:00,33.01,33.27,33.0,33.23,83716.75457299966,18.5275,18.6734,18.5218,18.6509,83716.7546
2010-07-01 13:35:00,33.24,33.3,33.18,33.3,33666.25519021434,18.6566,18.6902,18.6229,18.6902,33666.2552
2010-07-01 13:40:00,33.29,33.29,33.13,33.17,104477.6119402985,18.6846,18.6846,18.5948,18.6173,104477.6119
2010-07-01 13:45:00,33.19,33.2,33.06,33.1,45673.886208057454,18.6285,18.6341,18.5555,18.578,45673.8862
2010-07-01 13:50:00,33.11,33.19,33.11,33.17,43653.91089664459,18.5836,18.6285,18.5836,18.6173,43653.9109
2010-07-01 13:55:00,33.19,33.26,33.14,33.22,36583.99730669958,18.6285,18.6678,18.6004,18.6453,36583.9973
2010-07-01 14:00:00,33.22,33.26,33.17,33.22,41072.8313320615,18.6453,18.6678,18.6173,18.6453,41072.8313
2010-07-01 14:05:00,33.24,33.24,33.11,33.11,40848.3896307934,18.6566,18.6566,18.5836,18.5836,40848.3896
2010-07-01 14:10:00,33.12,33.26,33.09,33.24,30972.9547749972,18.5892,18.6678,18.5724,18.6566,30972.9548
2010-07-01 14:15:00,33.24,33.35,33.24,33.3,50836.04533722365,18.6566,18.7183,18.6566,18.6902,50836.0453
2010-07-01 14:20:00,33.31,33.31,33.19,33.31,52182.69554483223,18.6958,18.6958,18.6285,18.6958,52182.6955
2010-07-01 14:25:00,33.31,33.33,33.24,33.3,47020.53641566603,18.6958,18.7071,18.6566,18.6902,47020.5364
2010-07-01 14:30:00,33.31,33.31,33.22,33.27,109527.55021883066,18.6958,18.6958,18.6453,18.6734,109527.5502
2010-07-01 14:35:00,33.27,33.39,33.26,33.33,72606.89036022892,18.6734,18.7407,18.6678,18.7071,72606.8904
2010-07-01 14:40:00,33.32,33.34,33.06,33.1,102569.85747951968,18.7015,18.7127,18.5555,18.578,102569.8575
2010-07-01 14:45:00,33.1,33.16,33.05,33.08,82145.662664123,18.578,18.6116,18.5499,18.5667,82145.6627
2010-07-01 14:50:00,33.09,33.12,32.97,33.12,64975.87251711368,18.5724,18.5892,18.505,18.5892,64975.8725
2010-07-01 14:55:00,33.11,33.18,33.08,33.16,50948.2661878577,18.5836,18.6229,18.5667,18.6116,50948.2662
2010-07-01 15:00:00,33.16,33.3,33.16,33.28,80686.79160588037,18.6116,18.6902,18.6116,18.679,80686.7916
2010-07-01 15:05:00,33.28,33.39,33.25,33.35,71260.24015262035,18.679,18.7407,18.6622,18.7183,71260.2402
2010-07-01 15:10:00,33.34,33.38,33.26,33.27,55661.54191448771,18.7127,18.7351,18.6678,18.6734,55661.5419
2010-07-01 15:15:00,33.28,33.31,33.22,33.25,90898.88901357872,18.679,18.6958,18.6453,18.6622,90898.889
2010-07-01 15:20:00,33.26,33.26,33.11,33.16,50162.72023341936,18.6678,18.6678,18.5836,18.6116,50162.7202
2010-07-01 15:25:00,33.15,33.3,33.1,33.27,66322.52272472225,18.606,18.6902,18.578,18.6734,66322.5227
2010-07-01 15:30:00,33.27,33.34,33.2,33.33,115363.03445180114,18.6734,18.7127,18.6341,18.7071,115363.0345
2010-07-01 15:35:00,33.33,33.44,33.33,33.38,129839.5241835933,18.7071,18.7688,18.7071,18.7351,129839.5242
2010-07-01 15:40:00,33.38,33.43,33.26,33.31,178543.37335877004,18.7351,18.7632,18.6678,18.6958,178543.3734
2010-07-01 15:45:00,33.31,33.37,33.11,33.12,247783.63819997755,18.6958,18.7295,18.5836,18.5892,247783.6382
2010-07-01 15:50:00,33.11,33.34,33.05,33.33,305128.49287397595,18.5836,18.7127,18.5499,18.7071,305128.4929
2010-07-01 15:55:00,33.33,33.36,33.27,33.3,306475.14308158454,18.7071,18.7239,18.6734,18.6902,306475.1431
2010-07-02 09:30:00,33.62,33.73,33.3,33.59,107619.79575805184,18.8698,18.9316,18.6902,18.853,107619.7958
2010-07-02 09:35:00,33.59,33.81,33.58,33.71,91123.33071484682,18.853,18.9765,18.8474,18.9203,91123.3307
2010-07-02 09:40:00,33.73,33.84,33.7,33.79,177645.60655369767,18.9316,18.9933,18.9147,18.9652,177645.6066
2010-07-02 09:45:00,33.78,33.8,33.65,33.65,121535.18123667376,18.9596,18.9709,18.8867,18.8867,121535.1812
2010-07-02 09:50:00,33.63,33.65,33.51,33.52,93255.52687689372,18.8754,18.8867,18.8081,18.8137,93255.5269
2010-07-02 09:55:00,33.52,33.53,33.35,33.42,243407.0250252497,18.8137,18.8193,18.7183,18.7576,243407.025
2010-07-02 10:00:00,33.41,33.41,33.14,33.18,206037.48176411176,18.752,18.752,18.6004,18.6229,206037.4818
2010-07-02 10:05:00,33.18,33.43,33.17,33.35,113343.05914038829,18.6229,18.7632,18.6173,18.7183,113343.0591
2010-07-02 10:10:00,33.36,33.45,33.35,33.41,79115.6996970037,18.7239,18.7744,18.7183,18.752,79115.6997
2010-07-02 10:15:00,33.42,33.52,33.41,33.48,97295.47749971945,18.7576,18.8137,18.752,18.7913,97295.4775
2010-07-02 10:20:00,33.48,33.5,33.4,33.44,94265.51453260017,18.7913,18.8025,18.7464,18.7688,94265.5145
2010-07-02 10:25:00,33.45,33.45,33.34,33.36,60823.70104365391,18.7744,18.7744,18.7127,18.7239,60823.701
2010-07-02 10:30:00,33.36,33.37,33.28,33.32,50387.161934687465,18.7239,18.7295,18.679,18.7015,50387.1619
2010-07-02 10:35:00,33.32,33.34,33.2,33.26,83604.53372236561,18.7015,18.7127,18.6341,18.6678,83604.5337
2010-07-02 10:40:00,33.26,33.33,33.2,33.21,78554.59544383346,18.6678,18.7071,18.6341,18.6397,78554.5954
2010-07-02 10:45:00,33.21,33.29,33.21,33.26,66659.1852766244,18.6397,18.6846,18.6397,18.6678,66659.1853
2010-07-02 10:50:00,33.26,33.26,33.12,33.2,55661.54191448771,18.6678,18.6678,18.5892,18.6341,55661.5419
2010-07-02 10:55:00,33.2,33.2,33.15,33.18,91123.33071484682,18.6341,18.6341,18.606,18.6229,91123.3307
2010-07-02 11:00:00,33.18,33.23,33.14,33.21,166311.30063965885,18.6229,18.6509,18.6004,18.6397,166311.3006
2010-07-02 11:05:00,33.21,33.28,33.18,33.22,60150.37593984962,18.6397,18.679,18.6229,18.6453,60150.3759
2010-07-02 11:10:00,33.22,33.28,33.17,33.28,93592.18942879589,18.6453,18.679,18.6173,18.679,93592.1894
2010-07-02 11:15:00,33.28,33.29,33.15,33.17,156099.20323196048,18.679,18.6846,18.606,18.6173,156099.2032
2010-07-02 11:20:00,33.17,33.21,33.11,33.21,71933.56525642464,18.6173,18.6397,18.5836,18.6397,71933.5653
2010-07-02 11:25:00,33.21,33.24,33.11,33.12,69015.8231399394,18.6397,18.6566,18.5836,18.5892,69015.8231
2010-07-02 11:30:00,33.11,33.12,33.03,33.08,63741.44316013915,18.5836,18.5892,18.5387,18.5667,63741.4432
2010-07-02 11:35:00,33.07,33.07,32.9,32.9,92582.20177308944,18.5611,18.5611,18.4657,18.4657,92582.2018
2010-07-02 11:40:00,32.91,33.01,32.89,32.97,152957.01941420714,18.4713,18.5275,18.4601,18.505,152957.0194
2010-07-02 11:45:00,32.98,33.06,32.94,33.05,114914.15104926495,18.5106,18.5555,18.4882,18.5499,114914.151
2010-07-02 11:50:00,33.05,33.11,33.05,33.1,110761.97957580518,18.5499,18.5836,18.5499,18.578,110761.9796
2010-07-02 11:55:00,33.1,33.1,32.94,32.96,136123.89181909998,18.578,18.578,18.4882,18.4994,136123.8918
2010-07-02 12:00:00,32.97,33.0,32.93,33.0,46122.76961059365,18.505,18.5218,18.4826,18.5218,46122.7696
2010-07-02 12:05:00,33.0,33.05,32.98,33.05,40736.16878015935,18.5218,18.5499,18.5106,18.5499,40736.1688
2010-07-02 12:10:00,33.06,33.11,33.02,33.1,31982.942430703624,18.5555,18.5836,18.5331,18.578,31982.9424
2010-07-02 12:15:00,33.09,33.1,32.98,33.02,58018.17977780271,18.5724,18.578,18.5106,18.5331,58018.1798
2010-07-02 12:20:00,33.02,33.09,32.99,33.07,43990.57344854674,18.5331,18.5724,18.5162,18.5611,43990.5734
2010-07-02 12:25:00,33.07,33.12,33.02,33.08,61384.80529682415,18.5611,18.5892,18.5331,18.5667,61384.8053
2010-07-02 12:30:00,33.08,33.1,33.04,33.06,37818.42666367411,18.5667,18.578,18.5443,18.5555,37818.4267
2010-07-02 12:35:00,33.06,33.06,32.93,33.0,39501.73942318482,18.5555,18.5555,18.4826,18.5218,39501.7394
2010-07-02 12:40:00,33.0,33.05,32.9,32.91,74851.30737290988,18.5218,18.5499,18.4657,18.4713,74851.3074
2010-07-02 12:45:00,32.91,32.97,32.87,32.97,26371.89989900124,18.4713,18.505,18.4489,18.505,26371.8999
2010-07-02 12:50:00,32.98,33.02,32.9,32.9,32656.26753450791,18.5106,18.5331,18.4657,18.4657,32656.2675
2010-07-02 12:55:00,32.89,32.94,32.88,32.91,22444.17012680956,18.4601,18.4882,18.4545,18.4713,22444.1701
2010-07-02 13:00:00,32.9,32.91,32.77,32.81,45112.781954887214,18.4657,18.4713,18.3928,18.4152,45112.782
2010-07-02 13:05:00,32.81,32.9,32.81,32.9,64751.43081584558,18.4152,18.4657,18.4152,18.4657,64751.4308
2010-07-02 13:10:00,32.9,32.94,32.86,32.94,32095.16328133767,18.4657,18.4882,18.4433,18.4882,32095.1633
2010-07-02 13:15:00,32.94,32.98,32.94,32.98,15037.593984962405,18.4882,18.5106,18.4882,18.5106,15037.594
2010-07-02 13:20:00,32.99,33.01,32.92,32.94,29177.42116485243,18.5162,18.5275,18.4769,18.4882,29177.4212
2010-07-02 13:25:00,32.95,32.99,32.85,32.86,28167.433509146,18.4938,18.5162,18.4377,18.4433,28167.4335
2010-07-02 13:30:00,32.86,32.99,32.84,32.97,29401.86286612052,18.4433,18.5162,18.432,18.505,29401.8629
2010-07-02 13:35:00,32.98,33.02,32.96,32.98,39389.518572550776,18.5106,18.5331,18.4994,18.5106,39389.5186
2010-07-02 13:40:00,33.0,33.01,32.94,32.97,43092.80664347435,18.5218,18.5275,18.4882,18.505,43092.8066
2010-07-02 13:45:00,32.97,33.1,32.97,33.09,66434.7435753563,18.505,18.578,18.505,18.5724,66434.7436
2010-07-02 13:50:00,33.09,33.1,33.05,33.07,31309.617326899337,18.5724,18.578,18.5499,18.5611,31309.6173
2010-07-02 13:55:00,33.08,33.18,33.08,33.12,48816.07002581079,18.5667,18.6229,18.5667,18.5892,48816.07
2010-07-02 14:00:00,33.13,33.15,33.11,33.14,53417.124901806754,18.5948,18.606,18.5836,18.6004,53417.1249
2010-07-02 14:05:00,33.13,33.14,33.05,33.1,46347.21131186174,18.5948,18.6004,18.5499,18.578,46347.2113
2010-07-02 14:10:00,33.11,33.11,33.02,33.03,49489.39512961508,18.5836,18.5836,18.5331,18.5387,49489.3951
2010-07-02 14:15:00,33.03,33.1,33.01,33.1,33329.5926383122,18.5387,18.578,18.5275,18.578,33329.5926
2010-07-02 14:20:00,33.1,33.14,33.08,33.14,17843.1152508136,18.578,18.6004,18.5667,18.6004,17843.1153
2010-07-02 14:25:00,33.14,33.15,33.07,33.09,24688.587139490515,18.6004,18.606,18.5611,18.5724,24688.5871
2010-07-02 14:30:00,33.08,33.1,33.02,33.04,32992.93008641005,18.5667,18.578,18.5331,18.5443,32992.9301
2010-07-02 14:35:00,33.04,33.12,33.04,33.08,35461.78880035911,18.5443,18.5892,18.5443,18.5667,35461.7888
2010-07-02 14:40:00,33.07,33.1,33.04,33.07,17506.452698911457,18.5611,18.578,18.5443,18.5611,17506.4527
2010-07-02 14:45:00,33.07,33.1,33.04,33.04,21770.84502300528,18.5611,18.578,18.5443,18.5443,21770.845
2010-07-02 14:50:00,33.03,33.08,32.99,33.08,35012.90539782291,18.5387,18.5667,18.5162,18.5667,35012.9054
2010-07-02 14:55:00,33.09,33.13,33.06,33.13,25923.016496465043,18.5724,18.5948,18.5555,18.5948,25923.0165
2010-07-02 15:00:00,33.12,33.18,33.08,33.17,35012.90539782291,18.5892,18.6229,18.5667,18.6173,35012.9054
2010-07-02 15:05:00,33.16,33.25,33.15,33.25,38155.08921557625,18.6116,18.6622,18.606,18.6622,38155.0892
2010-07-02 15:10:00,33.25,33.26,33.16,33.18,52519.35809673437,18.6622,18.6678,18.6116,18.6229,52519.3581
2010-07-02 15:15:00,33.18,33.18,33.11,33.17,50836.04533722365,18.6229,18.6229,18.5836,18.6173,50836.0453
2010-07-02 15:20:00,33.18,33.22,33.15,33.19,52631.57894736842,18.6229,18.6453,18.606,18.6285,52631.5789
2010-07-02 15:25:00,33.18,33.31,33.18,33.26,69464.70654247559,18.6229,18.6958,18.6229,18.6678,69464.7065
2010-07-02 15:30:00,33.26,33.28,33.23,33.26,39165.07687128268,18.6678,18.679,18.6509,18.6678,39165.0769
2010-07-02 15:35:00,33.27,33.47,33.27,33.46,97856.58175288967,18.6734,18.7856,18.6734,18.78,97856.5818
2010-07-02 15:40:00,33.46,33.46,33.37,33.42,72606.89036022892,18.78,18.78,18.7295,18.7576,72606.8904
2010-07-02 15:45:00,33.41,33.51,33.39,33.43,166760.18404219503,18.752,18.8081,18.7407,18.7632,166760.184
2010-07-02 15:50:00,33.43,33.44,33.34,33.37,159129.16619907977,18.7632,18.7688,18.7127,18.7295,159129.1662
2010-07-02 15:55:00,33.37,33.37,33.15,33.15,332847.0429805858,18.7295,18.7295,18.606,18.606,332847.043
2010-07-06 09:30:00,33.76,34.0,33.51,33.53,237347.0990910111,18.9484,19.0831,18.8081,18.8193,237347.0991
2010-07-06 09:35:00,33.52,33.75,33.52,33.63,74177.98226910559,18.8137,18.9428,18.8137,18.8754,74177.9823
2010-07-06 09:40:00,33.6,33.68,33.54,33.55,96846.59409718325,18.8586,18.9035,18.8249,18.8305,96846.5941
2010-07-06 09:45:00,33.54,33.59,33.51,33.59,76983.50353495679,18.8249,18.853,18.8081,18.853,76983.5035
2010-07-06 09:50:00,33.58,33.76,33.58,33.69,104926.49534283468,18.8474,18.9484,18.8474,18.9091,104926.4953
2010-07-06 09:55:00,33.69,33.78,33.69,33.73,85624.50903377848,18.9091,18.9596,18.9091,18.9316,85624.509
2010-07-06 10:00:00,33.73,33.78,33.62,33.78,116485.24295814162,18.9316,18.9596,18.8698,18.9596,116485.243
2010-07-06 10:05:00,33.79,33.87,33.77,33.84,79115.6996970037,18.9652,19.0101,18.954,18.9933,79115.6997
2010-07-06 10:10:00,33.84,33.87,33.81,33.84,87532.26349455728,18.9933,19.0101,18.9765,18.9933,87532.2635
2010-07-06 10:15:00,33.83,33.85,33.8,33.81,78666.81629446751,18.9877,18.9989,18.9709,18.9765,78666.8163
2010-07-06 10:20:00,33.81,33.82,33.7,33.75,78217.93289193131,18.9765,18.9821,18.9147,18.9428,78217.9329
2010-07-06 10:25:00,33.76,33.86,33.75,33.85,40960.61048142744,18.9484,19.0045,18.9428,18.9989,40960.6105
2010-07-06 10:30:00,33.84,33.9,33.77,33.89,61721.46784872629,18.9933,19.027,18.954,19.0214,61721.4678
2010-07-06 10:35:00,33.89,33.92,33.87,33.91,101335.42812254516,19.0214,19.0382,19.0101,19.0326,101335.4281
2010-07-06 10:40:00,33.91,33.93,33.88,33.91,86073.39243631467,19.0326,19.0438,19.0158,19.0326,86073.3924
2010-07-06 10:45:00,33.92,33.93,33.84,33.86,61945.90954999439,19.0382,19.0438,18.9933,19.0045,61945.9095
2010-07-06 10:50:00,33.86,33.88,33.8,33.87,44888.34025361912,19.0045,19.0158,18.9709,19.0101,44888.3403
2010-07-06 10:55:00,33.87,33.89,33.77,33.77,67781.39378296486,19.0101,19.0214,18.954,18.954,67781.3938
2010-07-06 11:00:00,33.77,33.82,33.75,33.77,38267.3100662103,18.954,18.9821,18.9428,18.954,38267.3101
2010-07-06 11:05:00,33.77,33.81,33.7,33.71,89215.576254068,18.954,18.9765,18.9147,18.9203,89215.5763
2010-07-06 11:10:00,33.72,33.72,33.61,33.61,62843.67635506677,18.926,18.926,18.8642,18.8642,62843.6764
2010-07-06 11:15:00,33.61,33.65,33.51,33.52,101896.5323757154,18.8642,18.8867,18.8081,18.8137,101896.5324
2010-07-06 11:20:00,33.52,33.52,33.44,33.44,92582.20177308944,18.8137,18.8137,18.7688,18.7688,92582.2018
2010-07-06 11:25:00,33.45,33.49,33.43,33.45,75861.29502861631,18.7744,18.7969,18.7632,18.7744,75861.295
2010-07-06 11:30:00,33.45,33.56,33.44,33.55,125687.35271013352,18.7744,18.8362,18.7688,18.8305,125687.3527
2010-07-06 11:35:00,33.55,33.6,33.54,33.54,57905.95892716866,18.8305,18.8586,18.8249,18.8249,57905.9589
2010-07-06 11:40:00,33.54,33.61,33.51,33.61,64526.98911457748,18.8249,18.8642,18.8081,18.8642,64526.9891
2010-07-06 11:45:00,33.61,33.69,33.61,33.67,96958.8149478173,18.8642,18.9091,18.8642,18.8979,96958.8149
2010-07-06 11:50:00,33.67,33.67,33.6,33.61,69015.8231399394,18.8979,18.8979,18.8586,18.8642,69015.8231
2010-07-06 11:55:00,33.61,33.72,33.61,33.67,56447.08786892604,18.8642,18.926,18.8642,18.8979,56447.0879
2010-07-06 12:00:00,33.67,33.71,33.67,33.69,31534.05902816743,18.8979,18.9203,18.8979,18.9091,31534.059
2010-07-06 12:05:00,33.68,33.7,33.63,33.69,58579.28403097295,18.9035,18.9147,18.8754,18.9091,58579.284
2010-07-06 12:10:00,33.69,33.71,33.67,33.68,254292.4475367524,18.9091,18.9203,18.8979,18.9035,254292.4475
2010-07-06 12:15:00,33.68,33.76,33.68,33.76,88205.58859836157,18.9035,18.9484,18.9035,18.9484,88205.5886
2010-07-06 12:20:00,33.76,33.79,33.67,33.67,66995.84782852653,18.9484,18.9652,18.8979,18.8979,66995.8478
2010-07-06 12:25:00,33.67,33.68,33.61,33.67,125911.79441140164,18.8979,18.9035,18.8642,18.8979,125911.7944
2010-07-06 12:30:00,33.67,33.67,33.6,33.66,76085.7367298844,18.8979,18.8979,18.8586,18.8923,76085.7367
2010-07-06 12:35:00,33.65,33.67,33.64,33.64,99427.67366176636,18.8867,18.8979,18.8811,18.8811,99427.6737
2010-07-06 12:40:00,33.64,33.66,33.47,33.52,62170.35125126248,18.8811,18.8923,18.7856,18.8137,62170.3513
2010-07-06 12:45:00,33.51,33.6,33.49,33.54,42307.26068903602,18.8081,18.8586,18.7969,18.8249,42307.2607
2010-07-06 12:50:00,33.53,33.53,33.42,33.45,57905.95892716866,18.8193,18.8193,18.7576,18.7744,57905.9589
2010-07-06 12:55:00,33.44,33.44,33.36,33.43,82706.76691729322,18.7688,18.7688,18.7239,18.7632,82706.7669
2010-07-06 13:00:00,33.42,33.45,33.36,33.4,36359.55560543149,18.7576,18.7744,18.7239,18.7464,36359.5556
2010-07-06 13:05:00,33.4,33.43,33.38,33.38,29514.08371675457,18.7464,18.7632,18.7351,18.7351,29514.0837
2010-07-06 13:10:00,33.38,33.42,33.36,33.37,47806.08237010436,18.7351,18.7576,18.7239,18.7295,47806.0824
2010-07-06 13:15:00,33.37,33.39,33.25,33.26,63853.6640107732,18.7295,18.7407,18.6622,18.6678,63853.664
2010-07-06 13:20:00,33.28,33.33,33.26,33.32,25025.24969139266,18.679,18.7071,18.6678,18.7015,25025.2497
2010-07-06 13:25:00,33.32,33.37,33.24,33.36,42643.923240938166,18.7015,18.7295,18.6566,18.7239,42643.9232
2010-07-06 13:30:00,33.37,33.42,33.33,33.39,27830.77095724385,18.7295,18.7576,18.7071,18.7407,27830.771
2010-07-06 13:35:00,33.39,33.39,33.24,33.24,32656.26753450791,18.7407,18.7407,18.6566,18.6566,32656.2675
2010-07-06 13:40:00,33.25,33.27,33.15,33.17,67444.73123106273,18.6622,18.6734,18.606,18.6173,67444.7312
2010-07-06 13:45:00,33.17,33.18,33.08,33.13,45898.32790932555,18.6173,18.6229,18.5667,18.5948,45898.3279
2010-07-06 13:50:00,33.14,33.21,33.04,33.08,57457.07552463248,18.6004,18.6397,18.5443,18.5667,57457.0755
2010-07-06 13:55:00,33.08,33.1,33.0,33.06,104140.94938839636,18.5667,18.578,18.5218,18.5555,104140.9494
2010-07-06 14:00:00,33.05,33.1,33.02,33.08,248344.74245314777,18.5499,18.578,18.5331,18.5667,248344.7425
2010-07-06 14:05:00,33.08,33.08,32.91,32.96,82145.662664123,18.5667,18.5667,18.4713,18.4994,82145.6627
2010-07-06 14:10:00,32.96,32.99,32.84,32.86,81360.11670968466,18.4994,18.5162,18.432,18.4433,81360.1167
2010-07-06 14:15:00,32.87,33.07,32.87,33.02,50611.60363595556,18.4489,18.5611,18.4489,18.5331,50611.6036
2010-07-06 14:20:00,33.01,33.04,32.96,33.02,27718.550106609808,18.5275,18.5443,18.4994,18.5331,27718.5501
2010-07-06 14:25:00,33.02,33.12,33.02,33.08,54988.21681068342,18.5331,18.5892,18.5331,18.5667,54988.2168
2010-07-06 14:30:00,33.07,33.12,33.07,33.1,76759.0618336887,18.5611,18.5892,18.5611,18.578,76759.0618
2010-07-06 14:35:00,33.11,33.2,33.11,33.19,39277.29772191673,18.5836,18.6341,18.5836,18.6285,39277.2977
2010-07-06 14:40:00,33.19,33.19,33.1,33.1,26933.00415217147,18.6285,18.6285,18.578,18.578,26933.0042
2010-07-06 14:45:00,33.1,33.1,33.02,33.09,33666.25519021434,18.578,18.578,18.5331,18.5724,33666.2552
2010-07-06 14:50:00,33.08,33.24,33.05,33.23,100774.32386937492,18.5667,18.6566,18.5499,18.6509,100774.3239
2010-07-06 14:55:00,33.22,33.23,33.02,33.04,50948.2661878577,18.6453,18.6509,18.5331,18.5443,50948.2662
2010-07-06 15:00:00,33.02,33.12,33.02,33.08,91796.6558186511,18.5331,18.5892,18.5331,18.5667,91796.6558
2010-07-06 15:05:00,33.07,33.07,32.92,33.02,65761.41847155201,18.5611,18.5611,18.4769,18.5331,65761.4185
2010-07-06 15:10:00,33.02,33.1,32.95,33.1,119066.32252272472,18.5331,18.578,18.4938,18.578,119066.3225
2010-07-06 15:15:00,33.1,33.16,32.97,32.98,128605.09482661878,18.578,18.6116,18.505,18.5106,128605.0948
2010-07-06 15:20:00,32.96,33.03,32.88,32.91,134440.57905958928,18.4994,18.5387,18.4545,18.4713,134440.5791
2010-07-06 15:25:00,32.92,33.05,32.9,33.04,94377.7353832342,18.4769,18.5499,18.4657,18.5443,94377.7354
2010-07-06 15:30:00,33.03,33.1,32.98,33.03,196162.0469083156,18.5387,18.578,18.5106,18.5387,196162.0469
2010-07-06 15:35:00,33.04,33.1,33.02,33.02,96285.489844013,18.5443,18.578,18.5331,18.5331,96285.4898
2010-07-06 15:40:00,33.02,33.25,33.02,33.22,163954.66277634384,18.5331,18.6622,18.5331,18.6453,163954.6628
2010-07-06 15:45:00,33.23,33.33,33.1,33.12,340141.39827179885,18.6509,18.7071,18.578,18.5892,340141.3983
2010-07-06 15:50:00,33.11,33.2,33.07,33.08,236561.5531365728,18.5836,18.6341,18.5611,18.5667,236561.5531
2010-07-06 15:55:00,33.08,33.3,33.08,33.29,399506.22825721017,18.5667,18.6902,18.5667,18.6846,399506.2283
2010-07-07 09:30:00,33.62,33.62,33.32,33.32,107507.5749074178,18.8698,18.8698,18.7015,18.7015,107507.5749
2010-07-07 09:35:00,33.3,33.53,33.29,33.42,54763.77510941533,18.6902,18.8193,18.6846,18.7576,54763.7751
2010-07-07 09:40:00,33.42,33.47,33.25,33.26,81696.7792615868,18.7576,18.7856,18.6622,18.6678,81696.7793
2010-07-07 09:45:00,33.26,33.28,33.17,33.18,115811.91785433731,18.6678,18.679,18.6173,18.6229,115811.9179
2010-07-07 09:50:00,33.18,33.23,33.05,33.11,130625.07013803165,18.6229,18.6509,18.5499,18.5836,130625.0701
2010-07-07 09:55:00,33.12,33.26,33.11,33.26,98642.12770732802,18.5892,18.6678,18.5836,18.6678,98642.1277
2010-07-07 10:00:00,33.26,33.47,33.26,33.46,144764.89731792166,18.6678,18.7856,18.6678,18.78,144764.8973
2010-07-07 10:05:00,33.46,33.5,33.38,33.42,76534.6201324206,18.78,18.8025,18.7351,18.7576,76534.6201
2010-07-07 10:10:00,33.41,33.56,33.41,33.54,94826.6187857704,18.752,18.8362,18.752,18.8249,94826.6188
2010-07-07 10:15:00,33.54,33.59,33.43,33.43,49601.61598024913,18.8249,18.853,18.7632,18.7632,49601.616
2010-07-07 10:20:00,33.43,33.49,33.39,33.43,70138.03164627988,18.7632,18.7969,18.7407,18.7632,70138.0316
2010-07-07 10:25:00,33.43,33.49,33.41,33.43,50499.38278532151,18.7632,18.7969,18.752,18.7632,50499.3828
2010-07-07 10:30:00,33.43,33.63,33.43,33.61,69352.48569184155,18.7632,18.8754,18.7632,18.8642,69352.4857
2010-07-07 10:35:00,33.61,33.68,33.6,33.6,123891.81909998876,18.8642,18.9035,18.8586,18.8586,123891.8191
2010-07-07 10:40:00,33.6,33.67,33.49,33.53,190887.6669285153,18.8586,18.8979,18.7969,18.8193,190887.6669
2010-07-07 10:45:00,33.53,33.64,33.49,33.62,138480.52968241498,18.8193,18.8811,18.7969,18.8698,138480.5297
2010-07-07 10:50:00,33.62,33.69,33.55,33.65,115587.47615306923,18.8698,18.9091,18.8305,18.8867,115587.4762
2010-07-07 10:55:00,33.64,33.69,33.64,33.69,69689.14824374368,18.8811,18.9091,18.8811,18.9091,69689.1482
2010-07-07 11:00:00,33.7,33.75,33.64,33.65,108180.90001122208,18.9147,18.9428,18.8811,18.8867,108180.9
2010-07-07 11:05:00,33.65,33.66,33.54,33.56,100662.10301874088,18.8867,18.8923,18.8249,18.8362,100662.103
2010-07-07 11:10:00,33.55,33.67,33.55,33.59,81584.55841095276,18.8305,18.8979,18.8305,18.853,81584.5584
2010-07-07 11:15:00,33.58,33.58,33.47,33.48,90786.66816294468,18.8474,18.8474,18.7856,18.7913,90786.6682
2010-07-07 11:20:00,33.47,33.55,33.45,33.55,52743.79979800247,18.7856,18.8305,18.7744,18.8305,52743.7998
2010-07-07 11:25:00,33.55,33.6,33.52,33.59,38716.19346874649,18.8305,18.8586,18.8137,18.853,38716.1935
2010-07-07 11:30:00,33.59,33.71,33.56,33.67,35574.00965099315,18.853,18.9203,18.8362,18.8979,35574.0097
2010-07-07 11:35:00,33.68,33.76,33.67,33.71,45561.66535742341,18.9035,18.9484,18.8979,18.9203,45561.6654
2010-07-07 11:40:00,33.71,33.71,33.59,33.6,40848.3896307934,18.9203,18.9203,18.853,18.8586,40848.3896
2010-07-07 11:45:00,33.59,33.6,33.51,33.51,40062.84367635506,18.853,18.8586,18.8081,18.8081,40062.8437
2010-07-07 11:50:00,33.51,33.55,33.46,33.5,36359.55560543149,18.8081,18.8305,18.78,18.8025,36359.5556
2010-07-07 11:55:00,33.49,33.56,33.45,33.54,42082.818987767925,18.7969,18.8362,18.7744,18.8249,42082.819
2010-07-07 12:00:00,33.56,33.65,33.54,33.65,36808.43900796768,18.8362,18.8867,18.8249,18.8867,36808.439
2010-07-07 12:05:00,33.65,33.65,33.58,33.59,29401.86286612052,18.8867,18.8867,18.8474,18.853,29401.8629
2010-07-07 12:10:00,33.58,33.62,33.56,33.58,52968.24149927056,18.8474,18.8698,18.8362,18.8474,52968.2415
2010-07-07 12:15:00,33.57,33.64,33.55,33.55,26147.458197733136,18.8418,18.8811,18.8305,18.8305,26147.4582
2010-07-07 12:20:00,33.55,33.63,33.53,33.59,23229.71608124789,18.8305,18.8754,18.8193,18.853,23229.7161
2010-07-07 12:25:00,33.59,33.64,33.51,33.64,106497.58725171136,18.853,18.8811,18.8081,18.8811,106497.5873
2010-07-07 12:30:00,33.64,33.71,33.64,33.67,73841.31971720346,18.8811,18.9203,18.8811,18.8979,73841.3197
2010-07-07 12:35:00,33.67,33.68,33.6,33.6,85848.95073504657,18.8979,18.9035,18.8586,18.8586,85848.9507
2010-07-07 12:40:00,33.6,33.62,33.57,33.62,30636.29222309505,18.8586,18.8698,18.8418,18.8698,30636.2922
2010-07-07 12:45:00,33.63,33.67,33.62,33.67,69128.04399057344,18.8754,18.8979,18.8698,18.8979,69128.044
2010-07-07 12:50:00,33.66,33.71,33.63,33.71,66771.40612725844,18.8923,18.9203,18.8754,18.9203,66771.4061
2010-07-07 12:55:00,33.71,33.71,33.65,33.67,35125.12624845696,18.9203,18.9203,18.8867,18.8979,35125.1262
2010-07-07 13:00:00,33.67,33.72,33.67,33.7,48928.29087644485,18.8979,18.926,18.8979,18.9147,48928.2909
2010-07-07 13:05:00,33.7,33.72,33.67,33.72,13915.385478621927,18.9147,18.926,18.8979,18.926,13915.3855
2010-07-07 13:10:00,33.72,33.78,33.69,33.78,138031.6462798788,18.926,18.9596,18.9091,18.9596,138031.6463
2010-07-07 13:15:00,33.77,33.85,33.75,33.82,80574.57075524631,18.954,18.9989,18.9428,18.9821,80574.5708
2010-07-07 13:20:00,33.83,33.86,33.8,33.86,70250.25249691392,18.9877,19.0045,18.9709,19.0045,70250.2525
2010-07-07 13:25:00,33.86,33.92,33.84,33.9,42307.26068903602,19.0045,19.0382,18.9933,19.027,42307.2607
2010-07-07 13:30:00,33.9,33.9,33.84,33.86,58579.28403097295,19.027,19.027,18.9933,19.0045,58579.284
2010-07-07 13:35:00,33.86,33.91,33.86,33.9,54427.11255751318,19.0045,19.0326,19.0045,19.027,54427.1126
2010-07-07 13:40:00,33.88,33.9,33.86,33.88,49826.05768151722,19.0158,19.027,19.0045,19.0158,49826.0577
2010-07-07 13:45:00,33.87,33.93,33.86,33.92,67332.51038042868,19.0101,19.0438,19.0045,19.0382,67332.5104
2010-07-07 13:50:00,33.92,34.04,33.91,34.01,205251.93580967345,19.0382,19.1056,19.0326,19.0887,205251.9358
2010-07-07 13:55:00,34.02,34.07,33.95,34.0,54875.995960049375,19.0943,19.1224,19.0551,19.0831,54875.996
2010-07-07 14:00:00,34.0,34.05,33.94,33.98,54875.995960049375,19.0831,19.1112,19.0494,19.0719,54875.996
2010-07-07 14:05:00,33.98,34.01,33.93,33.98,78442.3745931994,19.0719,19.0887,19.0438,19.0719,78442.3746
2010-07-07 14:10:00,33.97,34.01,33.92,34.0,50387.161934687465,19.0663,19.0887,19.0382,19.0831,50387.1619
2010-07-07 14:15:00,34.0,34.01,33.98,34.01,64526.98911457748,19.0831,19.0887,19.0719,19.0887,64526.9891
2010-07-07 14:20:00,34.01,34.01,33.94,33.94,50723.824486589605,19.0887,19.0887,19.0494,19.0494,50723.8245
2010-07-07 14:25:00,33.94,33.94,33.9,33.92,48030.524071372456,19.0494,19.0494,19.027,19.0382,48030.5241
2010-07-07 14:30:00,33.92,33.95,33.86,33.87,84838.96307934013,19.0382,19.0551,19.0045,19.0101,84838.9631
2010-07-07 14:35:00,33.87,33.95,33.86,33.86,49377.17427898103,19.0101,19.0551,19.0045,19.0045,49377.1743
2010-07-07 14:40:00,33.86,33.94,33.84,33.91,48928.29087644485,19.0045,19.0494,18.9933,19.0326,48928.2909
2010-07-07 14:45:00,33.91,33.94,33.89,33.92,57344.85467399842,19.0326,19.0494,19.0214,19.0382,57344.8547
2010-07-07 14:50:00,33.92,33.98,33.91,33.96,64078.105712041295,19.0382,19.0719,19.0326,19.0607,64078.1057
2010-07-07 14:55:00,33.97,34.08,33.95,34.08,131298.39524183594,19.0663,19.128,19.0551,19.128,131298.3952
2010-07-07 15:00:00,34.08,34.08,33.98,33.98,65873.63932218606,19.128,19.128,19.0719,19.0719,65873.6393
2010-07-07 15:05:00,33.98,34.01,33.93,33.99,46010.5487599596,19.0719,19.0887,19.0438,19.0775,46010.5488
2010-07-07 15:10:00,33.99,34.08,33.99,34.08,86297.83413758276,19.0775,19.128,19.0775,19.128,86297.8341
2010-07-07 15:15:00,34.08,34.14,34.06,34.08,104814.27449220064,19.128,19.1617,19.1168,19.128,104814.2745
2010-07-07 15:20:00,34.09,34.17,34.06,34.11,79564.58309953989,19.1336,19.1785,19.1168,19.1449,79564.5831
2010-07-07 15:25:00,34.12,34.22,34.11,34.22,133542.81225451687,19.1505,19.2066,19.1449,19.2066,133542.8123
2010-07-07 15:30:00,34.22,34.24,34.14,34.2,169229.04275614407,19.2066,19.2178,19.1617,19.1954,169229.0428
2010-07-07 15:35:00,34.22,34.28,34.19,34.24,102794.29918078778,19.2066,19.2403,19.1898,19.2178,102794.2992
2010-07-07 15:40:00,34.24,34.3,34.16,34.26,216249.57917181007,19.2178,19.2515,19.1729,19.229,216249.5792
2010-07-07 15:45:00,34.26,34.36,34.22,34.33,281786.555942094,19.229,19.2852,19.2066,19.2683,281786.5559
2010-07-07 15:50:00,34.33,34.43,34.31,34.41,335652.564246437,19.2683,19.3245,19.2571,19.3132,335652.5642
2010-07-07 15:55:00,34.41,34.45,34.36,34.4,475704.1858377286,19.3132,19.3357,19.2852,19.3076,475704.1858
2010-07-08 09:30:00,34.68,34.88,34.67,34.79,85512.28818314442,19.4648,19.577,19.4592,19.5265,85512.2882
2010-07-08 09:35:00,34.79,34.96,34.79,34.95,81023.45415778251,19.5265,19.6219,19.5265,19.6163,81023.4542
2010-07-08 09:40:00,34.94,34.94,34.82,34.87,99203.23196049826,19.6107,19.6107,19.5434,19.5714,99203.232
2010-07-08 09:45:00,34.88,34.98,34.84,34.97,162720.23341936932,19.577,19.6332,19.5546,19.6275,162720.2334
2010-07-08 09:50:00,34.97,35.02,34.93,35.0,174166.76018404218,19.6275,19.6556,19.6051,19.6444,174166.7602
2010-07-08 09:55:00,34.99,35.06,34.9,35.03,190326.56267534508,19.6388,19.6781,19.5883,19.6612,190326.5627
2010-07-08 10:00:00,35.02,35.11,35.0,35.0,73616.87801593536,19.6556,19.7061,19.6444,19.6444,73616.878
2010-07-08 10:05:00,35.0,35.0,34.9,34.98,132869.4871507126,19.6444,19.6444,19.5883,19.6332,132869.4872
2010-07-08 10:10:00,34.98,35.06,34.95,35.03,173942.31848277408,19.6332,19.6781,19.6163,19.6612,173942.3185
2010-07-08 10:15:00,35.03,35.06,34.96,35.06,55212.65851195152,19.6612,19.6781,19.6219,19.6781,55212.6585
2010-07-08 10:20:00,35.06,35.1,35.01,35.03,73504.65716530131,19.6781,19.7005,19.65,19.6612,73504.6572
2010-07-08 10:25:00,35.01,35.02,34.97,35.01,86858.938390753,19.65,19.6556,19.6275,19.65,86858.9384
2010-07-08 10:30:00,35.01,35.02,34.9,34.96,81135.67500841655,19.65,19.6556,19.5883,19.6219,81135.675
2010-07-08 10:35:00,34.97,34.99,34.82,34.83,110761.97957580518,19.6275,19.6388,19.5434,19.549,110761.9796
2010-07-08 10:40:00,34.83,34.84,34.76,34.82,67220.28952979464,19.549,19.5546,19.5097,19.5434,67220.2895
2010-07-08 10:45:00,34.81,34.85,34.74,34.84,58130.40062843676,19.5377,19.5602,19.4985,19.5546,58130.4006
2010-07-08 10:50:00,34.84,34.85,34.7,34.79,119515.2059252609,19.5546,19.5602,19.476,19.5265,119515.2059
2010-07-08 10:55:00,34.78,34.83,34.66,34.73,99764.33621366847,19.5209,19.549,19.4536,19.4928,99764.3362
2010-07-08 11:00:00,34.72,34.72,34.6,34.65,77320.16608685894,19.4872,19.4872,19.4199,19.4479,77320.1661
2010-07-08 11:05:00,34.65,34.76,34.6,34.7,85512.28818314442,19.4479,19.5097,19.4199,19.476,85512.2882
2010-07-08 11:10:00,34.7,34.77,34.66,34.73,44439.45685108293,19.476,19.5153,19.4536,19.4928,44439.4569
2010-07-08 11:15:00,34.74,34.89,34.72,34.87,53641.56660307485,19.4985,19.5826,19.4872,19.5714,53641.5666
2010-07-08 11:20:00,34.87,34.88,34.78,34.88,43317.24834474245,19.5714,19.577,19.5209,19.577,43317.2483
2010-07-08 11:25:00,34.89,34.9,34.73,34.73,49152.73257771294,19.5826,19.5883,19.4928,19.4928,49152.7326
2010-07-08 11:30:00,34.73,34.84,34.69,34.82,48030.524071372456,19.4928,19.5546,19.4704,19.5434,48030.5241
2010-07-08 11:35:00,34.82,34.97,34.82,34.89,49713.83683088318,19.5434,19.6275,19.5434,19.5826,49713.8368
2010-07-08 11:40:00,34.89,34.95,34.8,34.81,42980.58579284031,19.5826,19.6163,19.5321,19.5377,42980.5858
2010-07-08 11:45:00,34.8,34.9,34.77,34.85,42419.48153967007,19.5321,19.5883,19.5153,19.5602,42419.4815
2010-07-08 11:50:00,34.84,34.85,34.76,34.79,47020.53641566603,19.5546,19.5602,19.5097,19.5265,47020.5364
2010-07-08 11:55:00,34.79,34.82,34.76,34.79,45112.781954887214,19.5265,19.5434,19.5097,19.5265,45112.782
2010-07-08 12:00:00,34.79,34.81,34.74,34.81,42531.70239030412,19.5265,19.5377,19.4985,19.5377,42531.7024
2010-07-08 12:05:00,34.81,34.91,34.81,34.86,36022.89305352934,19.5377,19.5939,19.5377,19.5658,36022.8931
2010-07-08 12:10:00,34.87,34.88,34.78,34.78,25025.24969139266,19.5714,19.577,19.5209,19.5209,25025.2497
2010-07-08 12:15:00,34.77,34.84,34.74,34.84,19414.207159690268,19.5153,19.5546,19.4985,19.5546,19414.2072
2010-07-08 12:20:00,34.83,34.9,34.82,34.83,37593.984962406015,19.549,19.5883,19.5434,19.549,37593.985
2010-07-08 12:25:00,34.83,34.89,34.81,34.82,29289.642015486475,19.549,19.5826,19.5377,19.5434,29289.642
2010-07-08 12:30:00,34.82,34.83,34.78,34.81,30636.29222309505,19.5434,19.549,19.5209,19.5377,30636.2922
2010-07-08 12:35:00,34.81,34.83,34.74,34.75,30299.629671192903,19.5377,19.549,19.4985,19.5041,30299.6297
2010-07-08 12:40:00,34.75,34.75,34.65,34.69,60711.48019301986,19.5041,19.5041,19.4479,19.4704,60711.4802
2010-07-08 12:45:00,34.69,34.74,34.68,34.74,37257.32241050387,19.4704,19.4985,19.4648,19.4985,37257.3224
2010-07-08 12:50:00,34.74,34.78,34.73,34.77,35012.90539782291,19.4985,19.5209,19.4928,19.5153,35012.9054
2010-07-08 12:55:00,34.77,34.78,34.7,34.74,42082.818987767925,19.5153,19.5209,19.476,19.4985,42082.819
2010-07-08 13:00:00,34.74,34.8,34.73,34.8,41297.27303332959,19.4985,19.5321,19.4928,19.5321,41297.273
2010-07-08 13:05:00,34.8,34.88,34.8,34.87,22444.17012680956,19.5321,19.577,19.5321,19.5714,22444.1701
2010-07-08 13:10:00,34.87,34.87,34.82,34.84,32207.38413197172,19.5714,19.5714,19.5434,19.5546,32207.3841
2010-07-08 13:15:00,34.84,34.92,34.83,34.9,33105.1509370441,19.5546,19.5995,19.549,19.5883,33105.1509
2010-07-08 13:20:00,34.9,34.98,34.89,34.98,47693.86151947032,19.5883,19.6332,19.5826,19.6332,47693.8615
2010-07-08 13:25:00,34.97,34.97,34.89,34.89,52407.13724610032,19.6275,19.6275,19.5826,19.5826,52407.1372
2010-07-08 13:30:00,34.89,34.97,34.89,34.93,44439.45685108293,19.5826,19.6275,19.5826,19.6051,44439.4569
2010-07-08 13:35:00,34.93,34.98,34.9,34.9,46683.87386376388,19.6051,19.6332,19.5883,19.5883,46683.8739
2010-07-08 13:40:00,34.89,34.9,34.83,34.9,35461.78880035911,19.5826,19.5883,19.549,19.5883,35461.7888
2010-07-08 13:45:00,34.9,34.96,34.88,34.96,49601.61598024913,19.5883,19.6219,19.577,19.6219,49601.616
2010-07-08 13:50:00,34.96,34.99,34.86,34.88,70923.57760071821,19.6219,19.6388,19.5658,19.577,70923.5776
2010-07-08 13:55:00,34.88,34.89,34.82,34.83,308382.8975423634,19.577,19.5826,19.5434,19.549,308382.8975
2010-07-08 14:00:00,34.83,34.85,34.82,34.82,87868.92604645943,19.549,19.5602,19.5434,19.5434,87868.926
2010-07-08 14:05:00,34.82,34.82,34.72,34.72,75187.96992481203,19.5434,19.5434,19.4872,19.4872,75187.9699
2010-07-08 14:10:00,34.72,34.74,34.67,34.73,55324.87936258557,19.4872,19.4985,19.4592,19.4928,55324.8794
2010-07-08 14:15:00,34.73,34.73,34.63,34.68,81696.7792615868,19.4928,19.4928,19.4367,19.4648,81696.7793
2010-07-08 14:20:00,34.68,34.68,34.58,34.59,80911.23330714846,19.4648,19.4648,19.4087,19.4143,80911.2333
2010-07-08 14:25:00,34.58,34.64,34.58,34.61,66322.52272472225,19.4087,19.4423,19.4087,19.4255,66322.5227
2010-07-08 14:30:00,34.61,34.67,34.57,34.6,42531.70239030412,19.4255,19.4592,19.403,19.4199,42531.7024
2010-07-08 14:35:00,34.59,34.62,34.57,34.58,41521.714734597685,19.4143,19.4311,19.403,19.4087,41521.7147
2010-07-08 14:40:00,34.6,34.71,34.59,34.65,67893.61463359892,19.4199,19.4816,19.4143,19.4479,67893.6146
2010-07-08 14:45:00,34.64,34.72,34.6,34.72,96734.3732465492,19.4423,19.4872,19.4199,19.4872,96734.3732
2010-07-08 14:50:00,34.71,34.74,34.66,34.74,41072.8313320615,19.4816,19.4985,19.4536,19.4985,41072.8313
2010-07-08 14:55:00,34.73,34.86,34.72,34.83,89776.68050723824,19.4928,19.5658,19.4872,19.549,89776.6805
2010-07-08 15:00:00,34.83,34.84,34.76,34.79,94041.07283133206,19.549,19.5546,19.5097,19.5265,94041.0728
2010-07-08 15:05:00,34.79,34.79,34.65,34.66,107058.6915048816,19.5265,19.5265,19.4479,19.4536,107058.6915
2010-07-08 15:10:00,34.67,34.7,34.65,34.69,46571.65301312984,19.4592,19.476,19.4479,19.4704,46571.653
2010-07-08 15:15:00,34.7,34.86,34.69,34.85,59252.60913477724,19.476,19.5658,19.4704,19.5602,59252.6091
2010-07-08 15:20:00,34.86,34.95,34.85,34.94,58915.9465828751,19.5658,19.6163,19.5602,19.6107,58915.9466
2010-07-08 15:25:00,34.96,34.98,34.88,34.98,91123.33071484682,19.6219,19.6332,19.577,19.6332,91123.3307
2010-07-08 15:30:00,34.98,35.08,34.98,34.99,119964.0893277971,19.6332,19.6893,19.6332,19.6388,119964.0893
2010-07-08 15:35:00,34.99,35.13,34.99,35.1,133318.3705532488,19.6388,19.7173,19.6388,19.7005,133318.3706
2010-07-08 15:40:00,35.1,35.2,35.0,35.2,323083.8289754236,19.7005,19.7566,19.6444,19.7566,323083.829
2010-07-08 15:45:00,35.2,35.24,35.09,35.13,308158.45584109524,19.7566,19.7791,19.6949,19.7173,308158.4558
2010-07-08 15:50:00,35.13,35.21,35.06,35.07,232409.381663113,19.7173,19.7622,19.6781,19.6837,232409.3817
2010-07-08 15:55:00,35.08,35.17,35.08,35.16,378296.4874873752,19.6893,19.7398,19.6893,19.7342,378296.4875
2010-07-09 09:30:00,34.98,35.28,34.91,34.92,98754.34855796206,19.6332,19.8015,19.5939,19.5995,98754.3486
2010-07-09 09:35:00,34.93,35.02,34.89,35.0,66098.08102345416,19.6051,19.6556,19.5826,19.6444,66098.081
2010-07-09 09:40:00,35.02,35.14,35.01,35.11,43990.57344854674,19.6556,19.723,19.65,19.7061,43990.5734
2010-07-09 09:45:00,35.09,35.22,35.06,35.08,35012.90539782291,19.6949,19.7679,19.6781,19.6893,35012.9054
2010-07-09 09:50:00,35.09,35.14,34.99,35.0,37257.32241050387,19.6949,19.723,19.6388,19.6444,37257.3224
2010-07-09 09:55:00,35.02,35.12,35.0,35.04,41970.59813713388,19.6556,19.7117,19.6444,19.6668,41970.5981
2010-07-09 10:00:00,35.05,35.22,35.03,35.16,49601.61598024913,19.6724,19.7679,19.6612,19.7342,49601.616
2010-07-09 10:05:00,35.18,35.23,35.11,35.15,50836.04533722365,19.7454,19.7735,19.7061,19.7286,50836.0453
2010-07-09 10:10:00,35.17,35.27,35.13,35.21,103916.50768712828,19.7398,19.7959,19.7173,19.7622,103916.5077
2010-07-09 10:15:00,35.22,35.36,35.19,35.35,81921.22096285489,19.7679,19.8464,19.751,19.8408,81921.221
2010-07-09 10:20:00,35.36,35.4,35.28,35.31,94041.07283133206,19.8464,19.8689,19.8015,19.8184,94041.0728
2010-07-09 10:25:00,35.31,35.31,35.16,35.23,52182.69554483223,19.8184,19.8184,19.7342,19.7735,52182.6955
2010-07-09 10:30:00,35.24,35.3,35.19,35.28,39165.07687128268,19.7791,19.8128,19.751,19.8015,39165.0769
2010-07-09 10:35:00,35.29,35.38,35.25,35.28,57120.41297273033,19.8072,19.8577,19.7847,19.8015,57120.413
2010-07-09 10:40:00,35.28,35.31,35.21,35.26,92469.9809224554,19.8015,19.8184,19.7622,19.7903,92469.9809
2010-07-09 10:45:00,35.27,35.29,35.18,35.21,53866.00830434294,19.7959,19.8072,19.7454,19.7622,53866.0083
2010-07-09 10:50:00,35.22,35.34,35.22,35.34,41521.714734597685,19.7679,19.8352,19.7679,19.8352,41521.7147
2010-07-09 10:55:00,35.33,35.35,35.18,35.18,67556.95208169677,19.8296,19.8408,19.7454,19.7454,67556.9521
2010-07-09 11:00:00,35.18,35.19,35.11,35.15,105263.15789473684,19.7454,19.751,19.7061,19.7286,105263.1579
2010-07-09 11:05:00,35.15,35.19,35.12,35.15,34788.46369655482,19.7286,19.751,19.7117,19.7286,34788.4637
2010-07-09 11:10:00,35.14,35.19,35.14,35.15,40848.3896307934,19.723,19.751,19.723,19.7286,40848.3896
2010-07-09 11:15:00,35.15,35.21,35.14,35.18,44327.23600044888,19.7286,19.7622,19.723,19.7454,44327.236
2010-07-09 11:20:00,35.17,35.19,35.13,35.17,24127.48288632028,19.7398,19.751,19.7173,19.7398,24127.4829
2010-07-09 11:25:00,35.17,35.21,35.14,35.2,37481.76411177197,19.7398,19.7622,19.723,19.7566,37481.7641
2010-07-09 11:30:00,35.19,35.23,35.16,35.17,23566.37863315004,19.751,19.7735,19.7342,19.7398,23566.3786
2010-07-09 11:35:00,35.17,35.22,35.16,35.22,16496.465043205026,19.7398,19.7679,19.7342,19.7679,16496.465
2010-07-09 11:40:00,35.22,35.28,35.18,35.27,21883.06587363932,19.7679,19.8015,19.7454,19.7959,21883.0659
2010-07-09 11:45:00,35.25,35.27,35.2,35.21,16720.906744473123,19.7847,19.7959,19.7566,19.7622,16720.9067
2010-07-09 11:50:00,35.22,35.22,35.17,35.19,11895.410167209067,19.7679,19.7679,19.7398,19.751,11895.4102
2010-07-09 11:55:00,35.19,35.23,35.17,35.19,14700.93143306026,19.751,19.7735,19.7398,19.751,14700.9314
2010-07-09 12:00:00,35.2,35.23,35.17,35.2,15598.698238132643,19.7566,19.7735,19.7398,19.7566,15598.6982
2010-07-09 12:05:00,35.2,35.26,35.19,35.24,16159.802491302884,19.7566,19.7903,19.751,19.7791,16159.8025
2010-07-09 12:10:00,35.23,35.28,35.21,35.23,12119.851868477162,19.7735,19.8015,19.7622,19.7735,12119.8519
2010-07-09 12:15:00,35.23,35.25,35.2,35.25,9987.655706430254,19.7735,19.7847,19.7566,19.7847,9987.6557
2010-07-09 12:20:00,35.24,35.25,35.21,35.24,9089.888901357872,19.7791,19.7847,19.7622,19.7791,9089.8889
2010-07-09 12:25:00,35.26,35.3,35.23,35.28,26933.00415217147,19.7903,19.8128,19.7735,19.8015,26933.0042
2010-07-09 12:30:00,35.29,35.29,35.19,35.23,22893.05352934575,19.8072,19.8072,19.751,19.7735,22893.0535
2010-07-09 12:35:00,35.23,35.23,35.17,35.18,29401.86286612052,19.7735,19.7735,19.7398,19.7454,29401.8629
2010-07-09 12:40:00,35.19,35.25,35.17,35.22,35910.67220289529,19.751,19.7847,19.7398,19.7679,35910.6722
2010-07-09 12:45:00,35.22,35.25,35.22,35.24,28279.654359780045,19.7679,19.7847,19.7679,19.7791,28279.6544
2010-07-09 12:50:00,35.24,35.27,35.24,35.25,15486.477387498597,19.7791,19.7959,19.7791,19.7847,15486.4774
2010-07-09 12:55:00,35.26,35.3,35.24,35.26,27718.550106609808,19.7903,19.8128,19.7791,19.7903,27718.5501
2010-07-09 13:00:00,35.26,35.29,35.24,35.28,27830.77095724385,19.7903,19.8072,19.7791,19.8015,27830.771
2010-07-09 13:05:00,35.29,35.36,35.29,35.34,24015.262035686228,19.8072,19.8464,19.8072,19.8352,24015.262
2010-07-09 13:10:00,35.34,35.36,35.29,35.36,38155.08921557625,19.8352,19.8464,19.8072,19.8464,38155.0892
2010-07-09 13:15:00,35.36,35.39,35.36,35.37,34676.24284592077,19.8464,19.8633,19.8464,19.8521,34676.2428
2010-07-09 13:20:00,35.36,35.39,35.3,35.31,19414.207159690268,19.8464,19.8633,19.8128,19.8184,19414.2072
2010-07-09 13:25:00,35.3,35.34,35.3,35.33,13690.943777353832,19.8128,19.8352,19.8128,19.8296,13690.9438
2010-07-09 13:30:00,35.33,35.41,35.31,35.39,27269.666704073614,19.8296,19.8745,19.8184,19.8633,27269.6667
2010-07-09 13:35:00,35.39,35.41,35.36,35.39,24127.48288632028,19.8633,19.8745,19.8464,19.8633,24127.4829
2010-07-09 13:40:00,35.39,35.41,35.37,35.39,26820.783301537424,19.8633,19.8745,19.8521,19.8633,26820.7833
2010-07-09 13:45:00,35.39,35.46,35.36,35.45,22444.17012680956,19.8633,19.9026,19.8464,19.897,22444.1701
2010-07-09 13:50:00,35.45,35.5,35.43,35.49,32207.38413197172,19.897,19.925,19.8857,19.9194,32207.3841
2010-07-09 13:55:00,35.48,35.49,35.44,35.45,14364.26888115812,19.9138,19.9194,19.8913,19.897,14364.2689
2010-07-09 14:00:00,35.46,35.47,35.43,35.45,20536.41566603075,19.9026,19.9082,19.8857,19.897,20536.4157
2010-07-09 14:05:00,35.45,35.48,35.4,35.4,58242.62147907081,19.897,19.9138,19.8689,19.8689,58242.6215
2010-07-09 14:10:00,35.4,35.43,35.38,35.4,53641.56660307485,19.8689,19.8857,19.8577,19.8689,53641.5666
2010-07-09 14:15:00,35.4,35.47,35.38,35.47,87868.92604645943,19.8689,19.9082,19.8577,19.9082,87868.926
2010-07-09 14:20:00,35.47,35.49,35.42,35.47,58691.504881607,19.9082,19.9194,19.8801,19.9082,58691.5049
2010-07-09 14:25:00,35.47,35.47,35.41,35.43,34788.46369655482,19.9082,19.9082,19.8745,19.8857,34788.4637
2010-07-09 14:30:00,35.42,35.47,35.41,35.45,30524.071372461003,19.8801,19.9082,19.8745,19.897,30524.0714
2010-07-09 14:35:00,35.44,35.47,35.42,35.47,39501.73942318482,19.8913,19.9082,19.8801,19.9082,39501.7394
2010-07-09 14:40:00,35.47,35.58,35.47,35.55,78666.81629446751,19.9082,19.9699,19.9082,19.9531,78666.8163
2010-07-09 14:45:00,35.55,35.59,35.55,35.57,31085.17562563124,19.9531,19.9755,19.9531,19.9643,31085.1756
2010-07-09 14:50:00,35.56,35.64,35.55,35.64,52294.91639546627,19.9587,20.0036,19.9531,20.0036,52294.9164
2010-07-09 14:55:00,35.64,35.73,35.64,35.69,126809.56121647402,20.0036,20.0541,20.0036,20.0317,126809.5612
2010-07-09 15:00:00,35.7,35.7,35.62,35.62,35461.78880035911,20.0373,20.0373,19.9924,19.9924,35461.7888
2010-07-09 15:05:00,35.63,35.64,35.6,35.61,39277.29772191673,19.998,20.0036,19.9811,19.9868,39277.2977
2010-07-09 15:10:00,35.61,35.7,35.61,35.68,32992.93008641005,19.9868,20.0373,19.9868,20.026,32992.9301
2010-07-09 15:15:00,35.68,35.7,35.65,35.69,73392.43631466725,20.026,20.0373,20.0092,20.0317,73392.4363
2010-07-09 15:20:00,35.68,35.73,35.68,35.72,58915.9465828751,20.026,20.0541,20.026,20.0485,58915.9466
2010-07-09 15:25:00,35.7,35.72,35.59,35.64,67444.73123106273,20.0373,20.0485,19.9755,20.0036,67444.7312
2010-07-09 15:30:00,35.63,35.67,35.61,35.63,144764.89731792166,19.998,20.0204,19.9868,19.998,144764.8973
2010-07-09 15:35:00,35.63,35.72,35.63,35.68,90562.22646167658,19.998,20.0485,19.998,20.026,90562.2265
2010-07-09 15:40:00,35.68,35.77,35.68,35.75,130288.4075861295,20.026,20.0766,20.026,20.0653,130288.4076
2010-07-09 15:45:00,35.76,35.8,35.65,35.72,149814.8355964538,20.0709,20.0934,20.0092,20.0485,149814.8356
2010-07-09 15:50:00,35.73,35.73,35.71,35.73,146223.76837616428,20.0541,20.0541,20.0429,20.0541,146223.7684
2010-07-09 15:55:00,35.74,35.75,35.68,35.68,360228.9305352934,20.0597,20.0653,20.026,20.026,360228.9305
2010-07-12 09:30:00,35.65,35.65,35.5,35.57,99652.11536303443,20.0092,20.0092,19.925,19.9643,99652.1154
2010-07-12 09:35:00,35.6,35.69,35.55,35.68,97183.2566490854,19.9811,20.0317,19.9531,20.026,97183.2566
2010-07-12 09:40:00,35.68,35.8,35.68,35.79,84726.74222870609,20.026,20.0934,20.026,20.0878,84726.7422
2010-07-12 09:45:00,35.79,35.96,35.79,35.86,60823.70104365391,20.0878,20.1832,20.0878,20.1271,60823.701
2010-07-12 09:50:00,35.86,35.88,35.73,35.73,42868.36494220626,20.1271,20.1383,20.0541,20.0541,42868.3649
2010-07-12 09:55:00,35.72,35.9,35.69,35.88,67781.39378296486,20.0485,20.1495,20.0317,20.1383,67781.3938
2010-07-12 10:00:00,35.88,35.96,35.82,35.91,72606.89036022892,20.1383,20.1832,20.1046,20.1551,72606.8904
2010-07-12 10:05:00,35.91,35.91,35.8,35.81,34002.917742116486,20.1551,20.1551,20.0934,20.099,34002.9177
2010-07-12 10:10:00,35.81,35.83,35.77,35.78,27045.22500280552,20.099,20.1102,20.0766,20.0822,27045.225
2010-07-12 10:15:00,35.8,35.86,35.78,35.84,28391.87521041409,20.0934,20.1271,20.0822,20.1158,28391.8752
2010-07-12 10:20:00,35.84,35.84,35.61,35.62,34339.580294018626,20.1158,20.1158,19.9868,19.9924,34339.5803
2010-07-12 10:25:00,35.63,35.91,35.58,35.62,67332.51038042868,19.998,20.1551,19.9699,19.9924,67332.5104
2010-07-12 10:30:00,35.61,35.65,35.58,35.64,34788.46369655482,19.9868,20.0092,19.9699,20.0036,34788.4637
2010-07-12 10:35:00,35.64,35.71,35.57,35.61,33778.476040848385,20.0036,20.0429,19.9643,19.9868,33778.476
2010-07-12 10:40:00,35.61,35.64,35.46,35.51,49489.39512961508,19.9868,20.0036,19.9026,19.9306,49489.3951
2010-07-12 10:45:00,35.51,35.53,35.47,35.47,45225.00280552126,19.9306,19.9419,19.9082,19.9082,45225.0028
2010-07-12 10:50:00,35.46,35.47,35.38,35.39,28952.97946358433,19.9026,19.9082,19.8577,19.8633,28952.9795
2010-07-12 10:55:00,35.39,35.39,35.33,35.38,41970.59813713388,19.8633,19.8633,19.8296,19.8577,41970.5981
2010-07-12 11:00:00,35.37,35.37,35.17,35.21,61384.80529682415,19.8521,19.8521,19.7398,19.7622,61384.8053
2010-07-12 11:05:00,35.2,35.23,35.13,35.14,59028.167433509145,19.7566,19.7735,19.7173,19.723,59028.1674
2010-07-12 11:10:00,35.16,35.31,35.14,35.31,19414.207159690268,19.7342,19.8184,19.723,19.8184,19414.2072
2010-07-12 11:15:00,35.31,35.31,35.23,35.26,22219.728425541463,19.8184,19.8184,19.7735,19.7903,22219.7284
2010-07-12 11:20:00,35.26,35.31,35.23,35.31,28728.53776231624,19.7903,19.8184,19.7735,19.8184,28728.5378
2010-07-12 11:25:00,35.3,35.38,35.27,35.28,21658.624172371223,19.8128,19.8577,19.7959,19.8015,21658.6242
2010-07-12 11:30:00,35.27,35.32,35.24,35.31,38042.8683649422,19.7959,19.824,19.7791,19.8184,38042.8684
2010-07-12 11:35:00,35.31,35.31,35.23,35.26,14700.93143306026,19.8184,19.8184,19.7735,19.7903,14700.9314
2010-07-12 11:40:00,35.27,35.34,35.25,35.29,14813.15228369431,19.7959,19.8352,19.7847,19.8072,14813.1523
2010-07-12 11:45:00,35.29,35.3,35.25,35.27,18628.66120525193,19.8072,19.8128,19.7847,19.7959,18628.6612
2010-07-12 11:50:00,35.27,35.27,35.21,35.25,28167.433509146,19.7959,19.7959,19.7622,19.7847,28167.4335
2010-07-12 11:55:00,35.26,35.26,35.19,35.21,23903.04118505218,19.7903,19.7903,19.751,19.7622,23903.0412
2010-07-12 12:00:00,35.21,35.38,35.21,35.35,21883.06587363932,19.7622,19.8577,19.7622,19.8408,21883.0659
2010-07-12 12:05:00,35.35,35.45,35.35,35.42,30748.513073729097,19.8408,19.897,19.8408,19.8801,30748.5131
2010-07-12 12:10:00,35.41,35.47,35.38,35.43,43990.57344854674,19.8745,19.9082,19.8577,19.8857,43990.5734
2010-07-12 12:15:00,35.42,35.45,35.39,35.42,16384.24419257098,19.8801,19.897,19.8633,19.8801,16384.2442
2010-07-12 12:20:00,35.42,35.43,35.36,35.39,23454.15778251599,19.8801,19.8857,19.8464,19.8633,23454.1578
2010-07-12 12:25:00,35.39,35.4,35.31,35.33,26820.783301537424,19.8633,19.8689,19.8184,19.8296,26820.7833
2010-07-12 12:30:00,35.32,35.32,35.27,35.29,35237.34709909101,19.824,19.824,19.7959,19.8072,35237.3471
2010-07-12 12:35:00,35.28,35.4,35.28,35.4,26035.23734709909,19.8015,19.8689,19.8015,19.8689,26035.2373
2010-07-12 12:40:00,35.4,35.47,35.4,35.42,50162.72023341936,19.8689,19.9082,19.8689,19.8801,50162.7202
2010-07-12 12:45:00,35.41,35.44,35.32,35.35,44663.89855235103,19.8745,19.8913,19.824,19.8408,44663.8986
2010-07-12 12:50:00,35.34,35.36,35.31,35.35,73504.65716530131,19.8352,19.8464,19.8184,19.8408,73504.6572
2010-07-12 12:55:00,35.35,35.35,35.24,35.24,31309.617326899337,19.8408,19.8408,19.7791,19.7791,31309.6173
2010-07-12 13:00:00,35.24,35.31,35.2,35.3,15374.256536864548,19.7791,19.8184,19.7566,19.8128,15374.2565
2010-07-12 13:05:00,35.29,35.33,35.28,35.32,24464.145438222426,19.8072,19.8296,19.8015,19.824,24464.1454
2010-07-12 13:10:00,35.32,35.4,35.31,35.39,29738.525418022666,19.824,19.8689,19.8184,19.8633,29738.5254
2010-07-12 13:15:00,35.39,35.42,35.39,35.39,43990.57344854674,19.8633,19.8801,19.8633,19.8633,43990.5734
2010-07-12 13:20:00,35.39,35.39,35.34,35.36,30075.18796992481,19.8633,19.8633,19.8352,19.8464,30075.188
2010-07-12 13:25:00,35.37,35.39,35.36,35.39,21658.624172371223,19.8521,19.8633,19.8464,19.8633,21658.6242
2010-07-12 13:30:00,35.39,35.39,35.36,35.38,26035.23734709909,19.8633,19.8633,19.8464,19.8577,26035.2373
2010-07-12 13:35:00,35.38,35.39,35.28,35.29,46683.87386376388,19.8577,19.8633,19.8015,19.8072,46683.8739
2010-07-12 13:40:00,35.29,35.31,35.23,35.26,21770.84502300528,19.8072,19.8184,19.7735,19.7903,21770.845
2010-07-12 13:45:00,35.27,35.31,35.27,35.31,13915.385478621927,19.7959,19.8184,19.7959,19.8184,13915.3855
2010-07-12 13:50:00,35.31,35.44,35.3,35.44,23903.04118505218,19.8184,19.8913,19.8128,19.8913,23903.0412
2010-07-12 13:55:00,35.45,35.45,35.39,35.39,42307.26068903602,19.897,19.897,19.8633,19.8633,42307.2607
2010-07-12 14:00:00,35.39,35.4,35.38,35.38,36247.33475479744,19.8633,19.8689,19.8577,19.8577,36247.3348
2010-07-12 14:05:00,35.39,35.39,35.29,35.33,25361.9122432948,19.8633,19.8633,19.8072,19.8296,25361.9122
2010-07-12 14:10:00,35.33,35.36,35.32,35.35,14252.04803052407,19.8296,19.8464,19.824,19.8408,14252.048
2010-07-12 14:15:00,35.35,35.39,35.27,35.28,32768.48838514196,19.8408,19.8633,19.7959,19.8015,32768.4884
2010-07-12 14:20:00,35.28,35.3,35.23,35.26,37593.984962406015,19.8015,19.8128,19.7735,19.7903,37593.985
2010-07-12 14:25:00,35.26,35.29,35.23,35.29,33554.03433958029,19.7903,19.8072,19.7735,19.8072,33554.0343
2010-07-12 14:30:00,35.28,35.29,35.18,35.18,32992.93008641005,19.8015,19.8072,19.7454,19.7454,32992.9301
2010-07-12 14:35:00,35.19,35.29,35.18,35.28,39838.40197508697,19.751,19.8072,19.7454,19.8015,39838.402
2010-07-12 14:40:00,35.27,35.34,35.25,35.34,38042.8683649422,19.7959,19.8352,19.7847,19.8352,38042.8684
2010-07-12 14:45:00,35.34,35.36,35.28,35.33,44102.79429918079,19.8352,19.8464,19.8015,19.8296,44102.7943
2010-07-12 14:50:00,35.34,35.35,35.22,35.23,49826.05768151722,19.8352,19.8408,19.7679,19.7735,49826.0577
2010-07-12 14:55:00,35.23,35.28,35.22,35.23,62843.67635506677,19.7735,19.8015,19.7679,19.7735,62843.6764
2010-07-12 15:00:00,35.23,35.26,35.19,35.21,65985.8601728201,19.7735,19.7903,19.751,19.7622,65985.8602
2010-07-12 15:05:00,35.23,35.23,35.14,35.18,44102.79429918079,19.7735,19.7735,19.723,19.7454,44102.7943
2010-07-12 15:10:00,35.18,35.23,35.15,35.22,63180.33890696892,19.7454,19.7735,19.7286,19.7679,63180.3389
2010-07-12 15:15:00,35.23,35.25,35.17,35.21,166760.18404219503,19.7735,19.7847,19.7398,19.7622,166760.184
2010-07-12 15:20:00,35.2,35.23,35.18,35.23,112557.51318594994,19.7566,19.7735,19.7454,19.7735,112557.5132
2010-07-12 15:25:00,35.23,35.23,35.14,35.2,66659.1852766244,19.7735,19.7735,19.723,19.7566,66659.1853
2010-07-12 15:30:00,35.21,35.23,35.16,35.2,73729.0988665694,19.7622,19.7735,19.7342,19.7566,73729.0989
2010-07-12 15:35:00,35.2,35.23,35.14,35.23,84053.4171249018,19.7566,19.7735,19.723,19.7735,84053.4171
2010-07-12 15:40:00,35.23,35.26,35.19,35.2,90450.00561104252,19.7735,19.7903,19.751,19.7566,90450.0056
2010-07-12 15:45:00,35.2,35.27,35.19,35.2,144877.11816855572,19.7566,19.7959,19.751,19.7566,144877.1182
2010-07-12 15:50:00,35.2,35.23,35.17,35.23,117719.67231511614,19.7566,19.7735,19.7398,19.7735,117719.6723
2010-07-12 15:55:00,35.23,35.26,35.2,35.26,183817.7533385703,19.7735,19.7903,19.7566,19.7903,183817.7533
2010-07-13 09:30:00,35.76,35.95,35.7,35.93,119964.0893277971,20.0709,20.1776,20.0373,20.1664,119964.0893
2010-07-13 09:35:00,35.93,36.08,35.93,36.08,122208.50634047804,20.1664,20.2506,20.1664,20.2506,122208.5063
2010-07-13 09:40:00,36.09,36.13,35.82,35.87,162720.23341936932,20.2562,20.2786,20.1046,20.1327,162720.2334
2010-07-13 09:45:00,35.87,35.91,35.8,35.89,74851.30737290988,20.1327,20.1551,20.0934,20.1439,74851.3074
2010-07-13 09:50:00,35.89,36.04,35.88,35.92,65088.09336774772,20.1439,20.2281,20.1383,20.1607,65088.0934
2010-07-13 09:55:00,35.92,35.95,35.88,35.95,51621.59129166199,20.1607,20.1776,20.1383,20.1776,51621.5913
2010-07-13 10:00:00,35.96,36.02,35.92,35.92,124228.48165189092,20.1832,20.2169,20.1607,20.1607,124228.4817
2010-07-13 10:05:00,35.91,36.05,35.91,36.02,96846.59409718325,20.1551,20.2337,20.1551,20.2169,96846.5941
2010-07-13 10:10:00,36.02,36.04,35.96,36.02,59028.167433509145,20.2169,20.2281,20.1832,20.2169,59028.1674
2010-07-13 10:15:00,36.01,36.08,35.99,36.04,106273.14555044328,20.2113,20.2506,20.2,20.2281,106273.1456
2010-07-13 10:20:00,36.03,36.08,35.97,35.97,44551.67770171697,20.2225,20.2506,20.1888,20.1888,44551.6777
2010-07-13 10:25:00,35.98,36.05,35.98,36.04,64078.105712041295,20.1944,20.2337,20.1944,20.2281,64078.1057
2010-07-13 10:30:00,36.05,36.07,35.96,36.02,71484.68185388845,20.2337,20.2449,20.1832,20.2169,71484.6819
2010-07-13 10:35:00,36.01,36.05,35.98,36.04,140612.7258444619,20.2113,20.2337,20.1944,20.2281,140612.7258
2010-07-13 10:40:00,36.04,36.07,35.98,36.04,65536.97677028392,20.2281,20.2449,20.1944,20.2281,65536.9768
2010-07-13 10:45:00,36.04,36.13,36.0,36.13,39052.85602064864,20.2281,20.2786,20.2057,20.2786,39052.856
2010-07-13 10:50:00,36.12,36.18,36.11,36.15,55773.76276512176,20.273,20.3067,20.2674,20.2898,55773.7628
2010-07-13 10:55:00,36.16,36.17,36.01,36.02,82033.44181348894,20.2955,20.3011,20.2113,20.2169,82033.4418
2010-07-13 11:00:00,36.01,36.07,35.99,36.07,95387.72303894065,20.2113,20.2449,20.2,20.2449,95387.723
2010-07-13 11:05:00,36.07,36.14,36.07,36.14,39052.85602064864,20.2449,20.2842,20.2449,20.2842,39052.856
2010-07-13 11:10:00,36.14,36.16,36.12,36.14,71821.34440579059,20.2842,20.2955,20.273,20.2842,71821.3444
2010-07-13 11:15:00,36.14,36.15,36.09,36.09,50499.38278532151,20.2842,20.2898,20.2562,20.2562,50499.3828
2010-07-13 11:20:00,36.08,36.11,36.04,36.06,37257.32241050387,20.2506,20.2674,20.2281,20.2393,37257.3224
2010-07-13 11:25:00,36.06,36.15,36.06,36.14,30748.513073729097,20.2393,20.2898,20.2393,20.2842,30748.5131
2010-07-13 11:30:00,36.13,36.26,36.12,36.26,71484.68185388845,20.2786,20.3516,20.273,20.3516,71484.6819
2010-07-13 11:35:00,36.27,36.29,36.21,36.27,65761.41847155201,20.3572,20.3684,20.3235,20.3572,65761.4185
2010-07-13 11:40:00,36.27,36.29,36.26,36.28,37369.54326113792,20.3572,20.3684,20.3516,20.3628,37369.5433
2010-07-13 11:45:00,36.29,36.29,36.17,36.17,65649.19762091797,20.3684,20.3684,20.3011,20.3011,65649.1976
2010-07-13 11:50:00,36.18,36.25,36.18,36.23,70811.35675008416,20.3067,20.346,20.3067,20.3347,70811.3568
2010-07-13 11:55:00,36.22,36.26,36.21,36.25,66883.62697789249,20.3291,20.3516,20.3235,20.346,66883.627
2010-07-13 12:00:00,36.25,36.29,36.24,36.28,76422.39928178655,20.346,20.3684,20.3404,20.3628,76422.3993
2010-07-13 12:05:00,36.28,36.33,36.26,36.3,88878.91370216585,20.3628,20.3909,20.3516,20.374,88878.9137
2010-07-13 12:10:00,36.3,36.37,36.3,36.36,53417.124901806754,20.374,20.4133,20.374,20.4077,53417.1249
2010-07-13 12:15:00,36.37,36.41,36.35,36.39,50499.38278532151,20.4133,20.4358,20.4021,20.4245,50499.3828
2010-07-13 12:20:00,36.39,36.43,36.34,36.41,80799.01245651442,20.4245,20.447,20.3965,20.4358,80799.0125
2010-07-13 12:25:00,36.41,36.47,36.41,36.46,63853.6640107732,20.4358,20.4694,20.4358,20.4638,63853.664
2010-07-13 12:30:00,36.46,36.47,36.42,36.42,60150.37593984962,20.4638,20.4694,20.4414,20.4414,60150.3759
2010-07-13 12:35:00,36.41,36.43,36.4,36.4,95948.82729211087,20.4358,20.447,20.4302,20.4302,95948.8273
2010-07-13 12:40:00,36.39,36.42,36.37,36.41,39950.62282572102,20.4245,20.4414,20.4133,20.4358,39950.6228
2010-07-13 12:45:00,36.42,36.45,36.4,36.45,50723.824486589605,20.4414,20.4582,20.4302,20.4582,50723.8245
2010-07-13 12:50:00,36.44,36.48,36.43,36.48,57120.41297273033,20.4526,20.4751,20.447,20.4751,57120.413
2010-07-13 12:55:00,36.48,36.48,36.36,36.36,44215.01514981483,20.4751,20.4751,20.4077,20.4077,44215.0151
2010-07-13 13:00:00,36.37,36.46,36.33,36.44,56783.75042082819,20.4133,20.4638,20.3909,20.4526,56783.7504
2010-07-13 13:05:00,36.44,36.45,36.4,36.41,40175.06452698911,20.4526,20.4582,20.4302,20.4358,40175.0645
2010-07-13 13:10:00,36.41,36.42,36.28,36.29,68230.27718550107,20.4358,20.4414,20.3628,20.3684,68230.2772
2010-07-13 13:15:00,36.28,36.28,36.21,36.26,63853.6640107732,20.3628,20.3628,20.3235,20.3516,63853.664
2010-07-13 13:20:00,36.26,36.35,36.25,36.33,95948.82729211087,20.3516,20.4021,20.346,20.3909,95948.8273
2010-07-13 13:25:00,36.33,36.37,36.3,36.36,59028.167433509145,20.3909,20.4133,20.374,20.4077,59028.1674
2010-07-13 13:30:00,36.35,36.47,36.35,36.42,71821.34440579059,20.4021,20.4694,20.4021,20.4414,71821.3444
2010-07-13 13:35:00,36.42,36.49,36.38,36.45,156099.20323196048,20.4414,20.4807,20.4189,20.4582,156099.2032
2010-07-13 13:40:00,36.45,36.49,36.42,36.45,59252.60913477724,20.4582,20.4807,20.4414,20.4582,59252.6091
2010-07-13 13:45:00,36.45,36.49,36.43,36.43,50723.824486589605,20.4582,20.4807,20.447,20.447,50723.8245
2010-07-13 13:50:00,36.43,36.45,36.39,36.41,155089.21557625406,20.447,20.4582,20.4245,20.4358,155089.2156
2010-07-13 13:55:00,36.41,36.45,36.38,36.43,77320.16608685894,20.4358,20.4582,20.4189,20.447,77320.1661
2010-07-13 14:00:00,36.42,36.55,36.41,36.52,91011.10986421276,20.4414,20.5143,20.4358,20.4975,91011.1099
2010-07-13 14:05:00,36.53,36.53,36.45,36.45,61721.46784872629,20.5031,20.5031,20.4582,20.4582,61721.4678
2010-07-13 14:10:00,36.45,36.49,36.42,36.49,59925.934238581525,20.4582,20.4807,20.4414,20.4807,59925.9342
2010-07-13 14:15:00,36.49,36.52,36.44,36.45,29850.74626865672,20.4807,20.4975,20.4526,20.4582,29850.7463
2010-07-13 14:20:00,36.45,36.45,36.34,36.41,81472.3375603187,20.4582,20.4582,20.3965,20.4358,81472.3376
2010-07-13 14:25:00,36.41,36.45,36.38,36.41,86858.938390753,20.4358,20.4582,20.4189,20.4358,86858.9384
2010-07-13 14:30:00,36.4,36.47,36.4,36.42,68566.93973740321,20.4302,20.4694,20.4302,20.4414,68566.9397
2010-07-13 14:35:00,36.43,36.48,36.42,36.44,92694.42262372348,20.447,20.4751,20.4414,20.4526,92694.4226
2010-07-13 14:40:00,36.45,36.46,36.43,36.45,66434.7435753563,20.4582,20.4638,20.447,20.4582,66434.7436
2010-07-13 14:45:00,36.45,36.48,36.45,36.45,55661.54191448771,20.4582,20.4751,20.4582,20.4582,55661.5419
2010-07-13 14:50:00,36.45,36.46,36.44,36.45,102233.19492761754,20.4582,20.4638,20.4526,20.4582,102233.1949
2010-07-13 14:55:00,36.44,36.48,36.44,36.46,81247.89585905061,20.4526,20.4751,20.4526,20.4638,81247.8959
2010-07-13 15:00:00,36.47,36.54,36.46,36.54,155089.21557625406,20.4694,20.5087,20.4638,20.5087,155089.2156
2010-07-13 15:05:00,36.54,36.54,36.54,36.54,73616.87801593536,20.5087,20.5087,20.5087,20.5087,73616.878
2010-07-13 15:10:00,36.54,36.55,36.54,36.54,97519.91920098754,20.5087,20.5143,20.5087,20.5087,97519.9192
2010-07-13 15:15:00,36.54,36.56,36.52,36.54,118056.33486701827,20.5087,20.52,20.4975,20.5087,118056.3349
2010-07-13 15:20:00,36.54,36.54,36.53,36.54,72831.33206149703,20.5087,20.5087,20.5031,20.5087,72831.3321
2010-07-13 15:25:00,36.54,36.58,36.53,36.54,141959.37605207047,20.5087,20.5312,20.5031,20.5087,141959.3761
2010-07-13 15:30:00,36.54,36.56,36.53,36.54,201324.2060374817,20.5087,20.52,20.5031,20.5087,201324.206
2010-07-13 15:35:00,36.54,36.56,36.54,36.56,118505.21826955448,20.5087,20.52,20.5087,20.52,118505.2183
2010-07-13 15:40:00,36.56,36.63,36.55,36.61,252160.2513747054,20.52,20.5592,20.5143,20.548,252160.2514
2010-07-13 15:45:00,36.61,36.68,36.61,36.66,362585.5683986084,20.548,20.5873,20.548,20.5761,362585.5684
2010-07-13 15:50:00,36.66,36.69,36.47,36.52,441701.2680956121,20.5761,20.5929,20.4694,20.4975,441701.2681
2010-07-13 15:55:00,36.52,36.55,36.46,36.47,595780.4960161598,20.4975,20.5143,20.4638,20.4694,595780.496
2010-07-14 09:30:00,36.29,36.29,35.89,35.92,143306.02625967903,20.3684,20.3684,20.1439,20.1607,143306.0263
2010-07-14 09:35:00,35.91,36.03,35.71,35.74,112445.2923353159,20.1551,20.2225,20.0429,20.0597,112445.2923
2010-07-14 09:40:00,35.75,35.82,35.64,35.79,116821.90551004375,20.0653,20.1046,20.0036,20.0878,116821.9055
2010-07-14 09:45:00,35.79,35.97,35.78,35.94,50836.04533722365,20.0878,20.1888,20.0822,20.172,50836.0453
2010-07-14 09:50:00,35.94,35.97,35.84,35.92,92245.5392211873,20.172,20.1888,20.1158,20.1607,92245.5392
2010-07-14 09:55:00,35.92,35.93,35.81,35.91,74065.76141847155,20.1607,20.1664,20.099,20.1551,74065.7614
2010-07-14 10:00:00,35.9,35.95,35.84,35.94,71821.34440579059,20.1495,20.1776,20.1158,20.172,71821.3444
2010-07-14 10:05:00,35.95,36.04,35.94,36.0,66995.84782852653,20.1776,20.2281,20.172,20.2057,66995.8478
2010-07-14 10:10:00,36.0,36.05,35.88,35.91,204915.27325777127,20.2057,20.2337,20.1383,20.1551,204915.2733
2010-07-14 10:15:00,35.91,35.91,35.78,35.84,105263.15789473684,20.1551,20.1551,20.0822,20.1158,105263.1579
2010-07-14 10:20:00,35.83,35.96,35.83,35.95,48254.96577264056,20.1102,20.1832,20.1102,20.1776,48254.9658
2010-07-14 10:25:00,35.94,35.96,35.88,35.88,56783.75042082819,20.172,20.1832,20.1383,20.1383,56783.7504
2010-07-14 10:30:00,35.89,35.92,35.87,35.9,58242.62147907081,20.1439,20.1607,20.1327,20.1495,58242.6215
2010-07-14 10:35:00,35.9,35.91,35.87,35.9,47132.75726630008,20.1495,20.1551,20.1327,20.1495,47132.7573
2010-07-14 10:40:00,35.89,35.96,35.88,35.95,37145.10155986982,20.1439,20.1832,20.1383,20.1776,37145.1016
2010-07-14 10:45:00,35.95,36.04,35.93,35.96,66771.40612725844,20.1776,20.2281,20.1664,20.1832,66771.4061
2010-07-14 10:50:00,35.96,35.97,35.87,35.87,47469.41981820222,20.1832,20.1888,20.1327,20.1327,47469.4198
2010-07-14 10:55:00,35.87,35.96,35.86,35.95,57793.73807653462,20.1327,20.1832,20.1271,20.1776,57793.7381
2010-07-14 11:00:00,35.96,36.08,35.92,36.05,45561.66535742341,20.1832,20.2506,20.1607,20.2337,45561.6654
2010-07-14 11:05:00,36.06,36.06,35.98,36.0,53641.56660307485,20.2393,20.2393,20.1944,20.2057,53641.5666
2010-07-14 11:10:00,35.99,36.02,35.95,35.99,79901.24565144203,20.2,20.2169,20.1776,20.2,79901.2457
2010-07-14 11:15:00,36.0,36.01,35.94,36.0,72606.89036022892,20.2057,20.2113,20.172,20.2057,72606.8904
2010-07-14 11:20:00,36.0,36.01,35.9,35.95,84726.74222870609,20.2057,20.2113,20.1495,20.1776,84726.7422
2010-07-14 11:25:00,35.95,35.96,35.89,35.91,38940.63517001459,20.1776,20.1832,20.1439,20.1551,38940.6352
2010-07-14 11:30:00,35.91,36.01,35.9,35.99,49601.61598024913,20.1551,20.2113,20.1495,20.2,49601.616
2010-07-14 11:35:00,35.98,35.98,35.89,35.9,128156.2114240826,20.1944,20.1944,20.1439,20.1495,128156.2114
2010-07-14 11:40:00,35.9,35.91,35.88,35.89,40511.72707889126,20.1495,20.1551,20.1383,20.1439,40511.7271
2010-07-14 11:45:00,35.88,35.92,35.87,35.87,81696.7792615868,20.1383,20.1607,20.1327,20.1327,81696.7793
2010-07-14 11:50:00,35.87,35.88,35.84,35.87,64751.43081584558,20.1327,20.1383,20.1158,20.1327,64751.4308
2010-07-14 11:55:00,35.86,35.89,35.82,35.87,45449.44450678936,20.1271,20.1439,20.1046,20.1327,45449.4445
2010-07-14 12:00:00,35.86,35.91,35.85,35.88,50611.60363595556,20.1271,20.1551,20.1215,20.1383,50611.6036
2010-07-14 12:05:00,35.88,35.88,35.85,35.86,43653.91089664459,20.1383,20.1383,20.1215,20.1271,43653.9109
2010-07-14 12:10:00,35.87,35.87,35.79,35.81,50611.60363595556,20.1327,20.1327,20.0878,20.099,50611.6036
2010-07-14 12:15:00,35.81,35.87,35.8,35.87,30748.513073729097,20.099,20.1327,20.0934,20.1327,30748.5131
2010-07-14 12:20:00,35.86,35.86,35.82,35.83,22556.390977443607,20.1271,20.1271,20.1046,20.1102,22556.391
2010-07-14 12:25:00,35.82,35.83,35.8,35.81,44776.119402985074,20.1046,20.1102,20.0934,20.099,44776.1194
2010-07-14 12:30:00,35.82,35.84,35.8,35.81,45561.66535742341,20.1046,20.1158,20.0934,20.099,45561.6654
2010-07-14 12:35:00,35.81,35.84,35.81,35.81,21770.84502300528,20.099,20.1158,20.099,20.099,21770.845
2010-07-14 12:40:00,35.81,35.81,35.77,35.77,47469.41981820222,20.099,20.099,20.0766,20.0766,47469.4198
2010-07-14 12:45:00,35.77,35.8,35.74,35.74,21546.403321737176,20.0766,20.0934,20.0597,20.0597,21546.4033
2010-07-14 12:50:00,35.75,35.76,35.62,35.62,42980.58579284031,20.0653,20.0709,19.9924,19.9924,42980.5858
2010-07-14 12:55:00,35.62,35.67,35.59,35.67,41072.8313320615,19.9924,20.0204,19.9755,20.0204,41072.8313
2010-07-14 13:00:00,35.67,35.69,35.62,35.64,57232.63382336438,20.0204,20.0317,19.9924,20.0036,57232.6338
2010-07-14 13:05:00,35.64,35.71,35.63,35.71,40062.84367635506,20.0036,20.0429,19.998,20.0429,40062.8437
2010-07-14 13:10:00,35.71,35.72,35.69,35.72,34227.35944338458,20.0429,20.0485,20.0317,20.0485,34227.3594
2010-07-14 13:15:00,35.72,35.72,35.7,35.72,19077.544607788124,20.0485,20.0485,20.0373,20.0485,19077.5446
2010-07-14 13:20:00,35.72,35.75,35.67,35.69,30075.18796992481,20.0485,20.0653,20.0204,20.0317,30075.188
2010-07-14 13:25:00,35.69,35.7,35.68,35.7,26035.23734709909,20.0317,20.0373,20.026,20.0373,26035.2373
2010-07-14 13:30:00,35.7,35.75,35.69,35.75,21995.28672427337,20.0373,20.0653,20.0317,20.0653,21995.2867
2010-07-14 13:35:00,35.74,35.75,35.68,35.68,30075.18796992481,20.0597,20.0653,20.026,20.026,30075.188
2010-07-14 13:40:00,35.68,35.68,35.62,35.62,58130.40062843676,20.026,20.026,19.9924,19.9924,58130.4006
2010-07-14 13:45:00,35.63,35.66,35.62,35.62,43429.4691953765,19.998,20.0148,19.9924,19.9924,43429.4692
2010-07-14 13:50:00,35.62,35.62,35.47,35.48,37593.984962406015,19.9924,19.9924,19.9082,19.9138,37593.985
2010-07-14 13:55:00,35.47,35.57,35.47,35.56,33666.25519021434,19.9082,19.9643,19.9082,19.9587,33666.2552
2010-07-14 14:00:00,35.55,35.56,35.42,35.47,80911.23330714846,19.9531,19.9587,19.8801,19.9082,80911.2333
2010-07-14 14:05:00,35.47,35.48,35.33,35.38,82145.662664123,19.9082,19.9138,19.8296,19.8577,82145.6627
2010-07-14 14:10:00,35.38,35.45,35.32,35.35,61497.02614745819,19.8577,19.897,19.824,19.8408,61497.0261
2010-07-14 14:15:00,35.34,35.4,35.33,35.38,46571.65301312984,19.8352,19.8689,19.8296,19.8577,46571.653
2010-07-14 14:20:00,35.38,35.39,35.32,35.32,90786.66816294468,19.8577,19.8633,19.824,19.824,90786.6682
2010-07-14 14:25:00,35.32,35.36,35.28,35.35,67556.95208169677,19.824,19.8464,19.8015,19.8408,67556.9521
2010-07-14 14:30:00,35.36,35.39,35.31,35.36,58803.72573224104,19.8464,19.8633,19.8184,19.8464,58803.7257
2010-07-14 14:35:00,35.37,35.41,35.33,35.39,38155.08921557625,19.8521,19.8745,19.8296,19.8633,38155.0892
2010-07-14 14:40:00,35.39,35.44,35.38,35.42,34451.80114465267,19.8633,19.8913,19.8577,19.8801,34451.8011
2010-07-14 14:45:00,35.42,35.49,35.4,35.46,43317.24834474245,19.8801,19.9194,19.8689,19.9026,43317.2483
2010-07-14 14:50:00,35.46,35.47,35.43,35.45,31646.27987880148,19.9026,19.9082,19.8857,19.897,31646.2799
2010-07-14 14:55:00,35.44,35.54,35.44,35.5,138929.41308495117,19.8913,19.9475,19.8913,19.925,138929.4131
2010-07-14 15:00:00,35.5,35.58,35.48,35.53,70923.57760071821,19.925,19.9699,19.9138,19.9419,70923.5776
2010-07-14 15:05:00,35.53,35.54,35.43,35.47,51060.48703849175,19.9419,19.9475,19.8857,19.9082,51060.487
2010-07-14 15:10:00,35.47,35.5,35.42,35.44,82706.76691729322,19.9082,19.925,19.8801,19.8913,82706.7669
2010-07-14 15:15:00,35.45,35.6,35.44,35.56,78779.03714510155,19.897,19.9811,19.8913,19.9587,78779.0371
2010-07-14 15:20:00,35.55,35.62,35.51,35.6,87420.04264392324,19.9531,19.9924,19.9306,19.9811,87420.0426
2010-07-14 15:25:00,35.61,35.68,35.61,35.64,101447.6489731792,19.9868,20.026,19.9868,20.0036,101447.649
2010-07-14 15:30:00,35.64,35.67,35.59,35.65,111884.18808214566,20.0036,20.0204,19.9755,20.0092,111884.1881
2010-07-14 15:35:00,35.65,35.65,35.55,35.58,85287.84648187633,20.0092,20.0092,19.9531,19.9699,85287.8465
2010-07-14 15:40:00,35.59,35.59,35.43,35.46,125126.2484569633,19.9755,19.9755,19.8857,19.9026,125126.2485
2010-07-14 15:45:00,35.46,35.61,35.46,35.54,297273.0333295926,19.9026,19.9868,19.9026,19.9475,297273.0333
2010-07-14 15:50:00,35.54,35.58,35.48,35.56,257771.2939064078,19.9475,19.9699,19.9138,19.9587,257771.2939
2010-07-14 15:55:00,35.56,35.63,35.54,35.62,375939.84962406015,19.9587,19.998,19.9475,19.9924,375939.8496
2010-07-15 09:30:00,35.67,35.71,35.53,35.6,123891.81909998876,20.0204,20.0429,19.9419,19.9811,123891.8191
2010-07-15 09:35:00,35.6,35.8,35.5,35.51,209404.1072831332,19.9811,20.0934,19.925,19.9306,209404.1073
2010-07-15 09:40:00,35.5,35.51,35.23,35.26,110200.87532263494,19.925,19.9306,19.7735,19.7903,110200.8753
2010-07-15 09:45:00,35.26,35.26,35.14,35.2,100325.44046683871,19.7903,19.7903,19.723,19.7566,100325.4405
2010-07-15 09:50:00,35.2,35.23,35.02,35.08,191560.9920323196,19.7566,19.7735,19.6556,19.6893,191560.992
2010-07-15 09:55:00,35.08,35.08,34.96,34.98,142744.9220065088,19.6893,19.6893,19.6219,19.6332,142744.922
2010-07-15 10:00:00,34.98,34.98,34.65,34.68,187072.15800695767,19.6332,19.6332,19.4479,19.4648,187072.158
2010-07-15 10:05:00,34.68,34.75,34.63,34.64,218045.11278195487,19.4648,19.5041,19.4367,19.4423,218045.1128
2010-07-15 10:10:00,34.65,34.65,34.49,34.56,130512.8492873976,19.4479,19.4479,19.3581,19.3974,130512.8493
2010-07-15 10:15:00,34.57,34.62,34.51,34.51,216137.35832117609,19.403,19.4311,19.3694,19.3694,216137.3583
2010-07-15 10:20:00,34.51,34.61,34.39,34.6,334530.3557400965,19.3694,19.4255,19.302,19.4199,334530.3557
2010-07-15 10:25:00,34.6,34.61,34.57,34.58,155538.09897879025,19.4199,19.4255,19.403,19.4087,155538.099
2010-07-15 10:30:00,34.57,34.6,34.41,34.57,379643.1376949837,19.403,19.4199,19.3132,19.403,379643.1377
2010-07-15 10:35:00,34.57,34.65,34.55,34.65,133879.47480641902,19.403,19.4479,19.3918,19.4479,133879.4748
2010-07-15 10:40:00,34.65,34.65,34.49,34.51,321512.7370665469,19.4479,19.4479,19.3581,19.3694,321512.7371
2010-07-15 10:45:00,34.52,34.53,34.44,34.5,206823.0277185501,19.375,19.3806,19.3301,19.3637,206823.0277
2010-07-15 10:50:00,34.51,34.55,34.42,34.43,203344.1813488946,19.3694,19.3918,19.3188,19.3245,203344.1813
2010-07-15 10:55:00,34.43,34.44,34.22,34.25,266075.63685332733,19.3245,19.3301,19.2066,19.2234,266075.6369
2010-07-15 11:00:00,34.25,34.32,34.2,34.22,174840.08528784648,19.2234,19.2627,19.1954,19.2066,174840.0853
2010-07-15 11:05:00,34.22,34.23,34.08,34.14,221523.95915161035,19.2066,19.2122,19.128,19.1617,221523.9592
2010-07-15 11:10:00,34.14,34.18,34.05,34.17,369879.9236898216,19.1617,19.1841,19.1112,19.1785,369879.9237
2010-07-15 11:15:00,34.18,34.34,34.17,34.33,199416.4515767029,19.1841,19.2739,19.1785,19.2683,199416.4516
2010-07-15 11:20:00,34.33,34.35,34.3,34.35,473571.9896756817,19.2683,19.2796,19.2515,19.2796,473571.9897
2010-07-15 11:25:00,34.35,34.35,34.31,34.33,86634.4966894849,19.2796,19.2796,19.2571,19.2683,86634.4967
2010-07-15 11:30:00,34.34,34.36,34.31,34.35,79003.47884636965,19.2739,19.2852,19.2571,19.2796,79003.4788
2010-07-15 11:35:00,34.35,34.4,34.32,34.38,105150.9370441028,19.2796,19.3076,19.2627,19.2964,105150.937
2010-07-15 11:40:00,34.38,34.45,34.35,34.42,125350.6901582314,19.2964,19.3357,19.2796,19.3188,125350.6902
2010-07-15 11:45:00,34.42,34.44,34.31,34.31,78442.3745931994,19.3188,19.3301,19.2571,19.2571,78442.3746
2010-07-15 11:50:00,34.32,34.42,34.31,34.41,53978.229154976994,19.2627,19.3188,19.2571,19.3132,53978.2292
2010-07-15 11:55:00,34.41,34.44,34.39,34.41,133655.03310515094,19.3132,19.3301,19.302,19.3132,133655.0331
2010-07-15 12:00:00,34.41,34.41,34.31,34.32,86073.39243631467,19.3132,19.3132,19.2571,19.2627,86073.3924
2010-07-15 12:05:00,34.32,34.41,34.31,34.33,99988.7779149366,19.2627,19.3132,19.2571,19.2683,99988.7779
2010-07-15 12:10:00,34.33,34.4,34.32,34.38,60150.37593984962,19.2683,19.3076,19.2627,19.2964,60150.3759
2010-07-15 12:15:00,34.37,34.41,34.31,34.32,60487.038491751766,19.2908,19.3132,19.2571,19.2627,60487.0385
2010-07-15 12:20:00,34.32,34.32,34.17,34.24,126921.78206710806,19.2627,19.2627,19.1785,19.2178,126921.7821
2010-07-15 12:25:00,34.24,34.31,34.24,34.28,62619.234653798674,19.2178,19.2571,19.2178,19.2403,62619.2347
2010-07-15 12:30:00,34.28,34.29,34.23,34.28,42082.818987767925,19.2403,19.2459,19.2122,19.2403,42082.819
2010-07-15 12:35:00,34.27,34.28,34.15,34.19,54427.11255751318,19.2347,19.2403,19.1673,19.1898,54427.1126
2010-07-15 12:40:00,34.19,34.19,34.13,34.13,32656.26753450791,19.1898,19.1898,19.1561,19.1561,32656.2675
2010-07-15 12:45:00,34.14,34.16,34.13,34.13,36808.43900796768,19.1617,19.1729,19.1561,19.1561,36808.439
2010-07-15 12:50:00,34.13,34.22,34.11,34.22,44776.119402985074,19.1561,19.2066,19.1449,19.2066,44776.1194
2010-07-15 12:55:00,34.22,34.24,34.12,34.12,43878.352597912686,19.2066,19.2178,19.1505,19.1505,43878.3526
2010-07-15 13:00:00,34.13,34.31,34.12,34.3,62731.45550443272,19.1561,19.2571,19.1505,19.2515,62731.4555
2010-07-15 13:05:00,34.29,34.43,34.27,34.41,53080.46234990461,19.2459,19.3245,19.2347,19.3132,53080.4623
2010-07-15 13:10:00,34.41,34.41,34.3,34.33,51509.37044102794,19.3132,19.3132,19.2515,19.2683,51509.3704
2010-07-15 13:15:00,34.34,34.51,34.34,34.48,108293.12086185612,19.2739,19.3694,19.2739,19.3525,108293.1209
2010-07-15 13:20:00,34.48,34.59,34.48,34.58,98081.02345415778,19.3525,19.4143,19.3525,19.4087,98081.0235
2010-07-15 13:25:00,34.58,34.63,34.52,34.56,88654.47200089776,19.4087,19.4367,19.375,19.3974,88654.472
2010-07-15 13:30:00,34.56,34.62,34.51,34.53,52182.69554483223,19.3974,19.4311,19.3694,19.3806,52182.6955
2010-07-15 13:35:00,34.52,34.58,34.51,34.57,48479.40747390865,19.375,19.4087,19.3694,19.403,48479.4075
2010-07-15 13:40:00,34.57,34.61,34.57,34.59,68005.83548423297,19.403,19.4255,19.403,19.4143,68005.8355
2010-07-15 13:45:00,34.6,34.64,34.6,34.62,78217.93289193131,19.4199,19.4423,19.4199,19.4311,78217.9329
2010-07-15 13:50:00,34.62,34.62,34.51,34.55,43990.57344854674,19.4311,19.4311,19.3694,19.3918,43990.5734
2010-07-15 13:55:00,34.55,34.58,34.53,34.56,27494.10840534171,19.3918,19.4087,19.3806,19.3974,27494.1084
2010-07-15 14:00:00,34.56,34.66,34.51,34.62,78666.81629446751,19.3974,19.4536,19.3694,19.4311,78666.8163
2010-07-15 14:05:00,34.62,34.62,34.46,34.49,113006.39658848614,19.4311,19.4311,19.3413,19.3581,113006.3966
2010-07-15 14:10:00,34.49,34.52,34.44,34.51,30075.18796992481,19.3581,19.375,19.3301,19.3694,30075.188
2010-07-15 14:15:00,34.51,34.56,34.49,34.55,84951.18392997418,19.3694,19.3974,19.3581,19.3918,84951.1839
2010-07-15 14:20:00,34.55,34.57,34.46,34.46,85400.06733251037,19.3918,19.403,19.3413,19.3413,85400.0673
2010-07-15 14:25:00,34.45,34.57,34.44,34.56,111547.52553024353,19.3357,19.403,19.3301,19.3974,111547.5255
2010-07-15 14:30:00,34.57,34.62,34.49,34.51,128492.87397598474,19.403,19.4311,19.3581,19.3694,128492.874
2010-07-15 14:35:00,34.51,34.54,34.44,34.48,114577.4884973628,19.3694,19.3862,19.3301,19.3525,114577.4885
2010-07-15 14:40:00,34.48,34.51,34.46,34.5,43429.4691953765,19.3525,19.3694,19.3413,19.3637,43429.4692
2010-07-15 14:45:00,34.49,34.59,34.49,34.58,61048.14274492201,19.3581,19.4143,19.3581,19.4087,61048.1427
2010-07-15 14:50:00,34.57,34.62,34.56,34.58,44439.45685108293,19.403,19.4311,19.3974,19.4087,44439.4569
2010-07-15 14:55:00,34.58,34.62,34.49,34.49,63965.88486140725,19.4087,19.4311,19.3581,19.3581,63965.8849
2010-07-15 15:00:00,34.49,34.59,34.49,34.56,95612.16474020873,19.3581,19.4143,19.3581,19.3974,95612.1647
2010-07-15 15:05:00,34.57,34.57,34.45,34.47,142071.5969027045,19.403,19.403,19.3357,19.3469,142071.5969
2010-07-15 15:10:00,34.47,34.47,34.35,34.35,143530.4679609471,19.3469,19.3469,19.2796,19.2796,143530.468
2010-07-15 15:15:00,34.35,34.41,34.33,34.38,168219.05510043766,19.2796,19.3132,19.2683,19.2964,168219.0551
2010-07-15 15:20:00,34.37,34.45,34.31,34.41,96734.3732465492,19.2908,19.3357,19.2571,19.3132,96734.3732
2010-07-15 15:25:00,34.41,34.53,34.4,34.53,224553.92211872965,19.3132,19.3806,19.3076,19.3806,224553.9221
2010-07-15 15:30:00,34.53,34.68,34.52,34.61,344181.3488946246,19.3806,19.4648,19.375,19.4255,344181.3489
2010-07-15 15:35:00,34.64,34.79,34.57,34.75,272472.22533946804,19.4423,19.5265,19.403,19.5041,272472.2253
2010-07-15 15:40:00,34.75,34.88,34.72,34.85,226686.1182807765,19.5041,19.577,19.4872,19.5602,226686.1183
2010-07-15 15:45:00,34.85,34.98,34.82,34.86,439905.7344854674,19.5602,19.6332,19.5434,19.5658,439905.7345
2010-07-15 15:50:00,34.85,35.01,34.85,34.97,529345.7524408035,19.5602,19.65,19.5602,19.6275,529345.7524
2010-07-15 15:55:00,34.97,34.98,34.82,34.86,809336.7747727528,19.6275,19.6332,19.5434,19.5658,809336.7748
2010-07-16 09:30:00,34.5,34.65,34.46,34.51,726854.4495567275,19.3637,19.4479,19.3413,19.3694,726854.4496
2010-07-16 09:35:00,34.52,34.57,34.41,34.46,52631.57894736842,19.375,19.403,19.3132,19.3413,52631.5789
2010-07-16 09:40:00,34.46,34.63,34.3,34.31,75075.74907417798,19.3413,19.4367,19.2515,19.2571,75075.7491
2010-07-16 09:45:00,34.29,34.39,34.24,34.3,64190.32656267534,19.2459,19.302,19.2178,19.2515,64190.3266
2010-07-16 09:50:00,34.31,34.37,34.17,34.17,96173.26899337897,19.2571,19.2908,19.1785,19.1785,96173.269
2010-07-16 09:55:00,34.22,34.27,34.01,34.05,120749.63528223544,19.2066,19.2347,19.0887,19.1112,120749.6353
2010-07-16 10:00:00,34.06,34.13,33.95,33.98,133430.59140388283,19.1168,19.1561,19.0551,19.0719,133430.5914
2010-07-16 10:05:00,33.99,34.0,33.79,33.88,135562.78756592973,19.0775,19.0831,18.9652,19.0158,135562.7876
2010-07-16 10:10:00,33.89,34.03,33.87,34.02,55212.65851195152,19.0214,19.1,19.0101,19.0943,55212.6585
2010-07-16 10:15:00,34.02,34.11,33.96,34.07,64302.54741330939,19.0943,19.1449,19.0607,19.1224,64302.5474
2010-07-16 10:20:00,34.07,34.09,33.97,34.04,73167.99461339916,19.1224,19.1336,19.0663,19.1056,73167.9946
2010-07-16 10:25:00,34.04,34.06,33.98,34.0,71035.79845135225,19.1056,19.1168,19.0719,19.0831,71035.7985
2010-07-16 10:30:00,34.0,34.03,33.93,34.01,60150.37593984962,19.0831,19.1,19.0438,19.0887,60150.3759
2010-07-16 10:35:00,34.0,34.02,33.89,33.95,55212.65851195152,19.0831,19.0943,19.0214,19.0551,55212.6585
2010-07-16 10:40:00,33.94,34.03,33.89,34.03,72158.00695769273,19.0494,19.1,19.0214,19.1,72158.007
2010-07-16 10:45:00,34.03,34.08,33.99,33.99,57905.95892716866,19.1,19.128,19.0775,19.0775,57905.9589
2010-07-16 10:50:00,33.99,34.05,33.97,34.02,52182.69554483223,19.0775,19.1112,19.0663,19.0943,52182.6955
2010-07-16 10:55:00,34.01,34.15,34.01,34.14,48367.1866232746,19.0887,19.1673,19.0887,19.1617,48367.1866
2010-07-16 11:00:00,34.14,34.18,34.07,34.08,58354.84232970486,19.1617,19.1841,19.1224,19.128,58354.8423
2010-07-16 11:05:00,34.07,34.15,34.05,34.12,59477.05083604533,19.1224,19.1673,19.1112,19.1505,59477.0508
2010-07-16 11:10:00,34.12,34.2,34.08,34.2,47581.64066883627,19.1505,19.1954,19.128,19.1954,47581.6407
2010-07-16 11:15:00,34.2,34.24,34.16,34.16,38491.7517674784,19.1954,19.2178,19.1729,19.1729,38491.7518
2010-07-16 11:20:00,34.16,34.16,34.0,34.03,64078.105712041295,19.1729,19.1729,19.0831,19.1,64078.1057
2010-07-16 11:25:00,34.04,34.15,33.98,34.14,78779.03714510155,19.1056,19.1673,19.0719,19.1617,78779.0371
2010-07-16 11:30:00,34.15,34.16,34.06,34.08,55549.32106385366,19.1673,19.1729,19.1168,19.128,55549.3211
2010-07-16 11:35:00,34.08,34.15,33.98,34.06,63517.001458871055,19.128,19.1673,19.0719,19.1168,63517.0015
2010-07-16 11:40:00,34.05,34.08,34.02,34.07,30075.18796992481,19.1112,19.128,19.0943,19.1224,30075.188
2010-07-16 11:45:00,34.06,34.09,34.0,34.0,52631.57894736842,19.1168,19.1336,19.0831,19.0831,52631.5789
2010-07-16 11:50:00,34.0,34.05,33.94,33.96,42419.48153967007,19.0831,19.1112,19.0494,19.0607,42419.4815
2010-07-16 11:55:00,33.95,34.01,33.92,33.96,46571.65301312984,19.0551,19.0887,19.0382,19.0607,46571.653
2010-07-16 12:00:00,33.95,34.02,33.93,34.01,56447.08786892604,19.0551,19.0943,19.0438,19.0887,56447.0879
2010-07-16 12:05:00,34.0,34.01,33.93,33.98,50499.38278532151,19.0831,19.0887,19.0438,19.0719,50499.3828
2010-07-16 12:10:00,33.97,34.08,33.95,33.96,34339.580294018626,19.0663,19.128,19.0551,19.0607,34339.5803
2010-07-16 12:15:00,33.97,33.97,33.85,33.91,37145.10155986982,19.0663,19.0663,18.9989,19.0326,37145.1016
2010-07-16 12:20:00,33.91,33.96,33.87,33.94,38491.7517674784,19.0326,19.0607,19.0101,19.0494,38491.7518
2010-07-16 12:25:00,33.94,33.98,33.9,33.96,32880.709235776005,19.0494,19.0719,19.027,19.0607,32880.7092
2010-07-16 12:30:00,33.96,33.97,33.89,33.9,34227.35944338458,19.0607,19.0663,19.0214,19.027,34227.3594
2010-07-16 12:35:00,33.91,33.91,33.84,33.87,30299.629671192903,19.0326,19.0326,18.9933,19.0101,30299.6297
2010-07-16 12:40:00,33.88,33.93,33.88,33.92,20985.29906856694,19.0158,19.0438,19.0158,19.0382,20985.2991
2010-07-16 12:45:00,33.93,33.96,33.91,33.94,35012.90539782291,19.0438,19.0607,19.0326,19.0494,35012.9054
2010-07-16 12:50:00,33.94,33.96,33.92,33.94,28279.654359780045,19.0494,19.0607,19.0382,19.0494,28279.6544
2010-07-16 12:55:00,33.93,33.94,33.84,33.89,29738.525418022666,19.0438,19.0494,18.9933,19.0214,29738.5254
2010-07-16 13:00:00,33.89,33.96,33.85,33.88,83043.42946919537,19.0214,19.0607,18.9989,19.0158,83043.4295
2010-07-16 13:05:00,33.88,33.96,33.86,33.92,34227.35944338458,19.0158,19.0607,19.0045,19.0382,34227.3594
2010-07-16 13:10:00,33.92,33.96,33.91,33.92,44439.45685108293,19.0382,19.0607,19.0326,19.0382,44439.4569
2010-07-16 13:15:00,33.92,34.0,33.91,34.0,29514.08371675457,19.0382,19.0831,19.0326,19.0831,29514.0837
2010-07-16 13:20:00,34.0,34.0,33.93,33.96,25137.470542026706,19.0831,19.0831,19.0438,19.0607,25137.4705
2010-07-16 13:25:00,33.95,33.95,33.88,33.89,44776.119402985074,19.0551,19.0551,19.0158,19.0214,44776.1194
2010-07-16 13:30:00,33.9,34.0,33.88,33.97,54090.45000561104,19.027,19.0831,19.0158,19.0663,54090.45
2010-07-16 13:35:00,33.97,34.03,33.94,33.98,35686.2305016272,19.0663,19.1,19.0494,19.0719,35686.2305
2010-07-16 13:40:00,33.98,33.99,33.92,33.92,93928.851980698,19.0719,19.0775,19.0382,19.0382,93928.852
2010-07-16 13:45:00,33.92,33.94,33.86,33.94,61609.24699809224,19.0382,19.0494,19.0045,19.0494,61609.247
2010-07-16 13:50:00,33.93,33.93,33.79,33.79,51284.928739759845,19.0438,19.0438,18.9652,18.9652,51284.9287
2010-07-16 13:55:00,33.8,33.84,33.78,33.82,45337.22365615532,18.9709,18.9933,18.9596,18.9821,45337.2237
2010-07-16 14:00:00,33.81,33.89,33.79,33.87,39052.85602064864,18.9765,19.0214,18.9652,19.0101,39052.856
2010-07-16 14:05:00,33.87,33.87,33.82,33.85,28952.97946358433,19.0101,19.0101,18.9821,18.9989,28952.9795
2010-07-16 14:10:00,33.85,33.87,33.8,33.82,57120.41297273033,18.9989,19.0101,18.9709,18.9821,57120.413
2010-07-16 14:15:00,33.84,33.84,33.75,33.81,86634.4966894849,18.9933,18.9933,18.9428,18.9765,86634.4967
2010-07-16 14:20:00,33.8,33.84,33.73,33.81,59589.271686679385,18.9709,18.9933,18.9316,18.9765,59589.2717
2010-07-16 14:25:00,33.81,33.9,33.81,33.84,99315.4528111323,18.9765,19.027,18.9765,18.9933,99315.4528
2010-07-16 14:30:00,33.83,33.88,33.78,33.86,80237.90820334418,18.9877,19.0158,18.9596,19.0045,80237.9082
2010-07-16 14:35:00,33.87,33.88,33.8,33.86,78217.93289193131,19.0101,19.0158,18.9709,19.0045,78217.9329
2010-07-16 14:40:00,33.85,33.89,33.83,33.84,72606.89036022892,18.9989,19.0214,18.9877,18.9933,72606.8904
2010-07-16 14:45:00,33.84,33.91,33.84,33.86,75075.74907417798,18.9933,19.0326,18.9933,19.0045,75075.7491
2010-07-16 14:50:00,33.85,33.87,33.78,33.81,81360.11670968466,18.9989,19.0101,18.9596,18.9765,81360.1167
2010-07-16 14:55:00,33.81,33.84,33.77,33.77,40623.9479295253,18.9765,18.9933,18.954,18.954,40623.9479
2010-07-16 15:00:00,33.78,33.84,33.77,33.82,72719.11121086297,18.9596,18.9933,18.954,18.9821,72719.1112
2010-07-16 15:05:00,33.81,33.91,33.81,33.82,139153.85478621928,18.9765,19.0326,18.9765,18.9821,139153.8548
2010-07-16 15:10:00,33.81,33.81,33.73,33.79,105599.820446639,18.9765,18.9765,18.9316,18.9652,105599.8204
2010-07-16 15:15:00,33.79,33.8,33.68,33.68,72719.11121086297,18.9652,18.9709,18.9035,18.9035,72719.1112
2010-07-16 15:20:00,33.68,33.72,33.64,33.64,193693.1881943665,18.9035,18.926,18.8811,18.8811,193693.1882
2010-07-16 15:25:00,33.65,33.68,33.59,33.67,156099.20323196048,18.8867,18.9035,18.853,18.8979,156099.2032
2010-07-16 15:30:00,33.67,33.76,33.66,33.75,134552.79991022332,18.8979,18.9484,18.8923,18.9428,134552.7999
2010-07-16 15:35:00,33.75,33.9,33.75,33.82,124789.58590506116,18.9428,19.027,18.9428,18.9821,124789.5859
2010-07-16 15:40:00,33.81,33.89,33.8,33.84,110313.096173269,18.9765,19.0214,18.9709,18.9933,110313.0962
2010-07-16 15:45:00,33.83,33.83,33.58,33.59,294018.62866120524,18.9877,18.9877,18.8474,18.853,294018.6287
2010-07-16 15:50:00,33.6,33.76,33.56,33.76,343620.2446414544,18.8586,18.9484,18.8362,18.9484,343620.2446
2010-07-16 15:55:00,33.76,33.78,33.63,33.68,920098.754348558,18.9484,18.9596,18.8754,18.9035,920098.7543
2010-07-19 09:30:00,33.84,33.91,33.72,33.81,90337.78476040848,18.9933,19.0326,18.926,18.9765,90337.7848
2010-07-19 09:35:00,33.85,33.88,33.7,33.7,56783.75042082819,18.9989,19.0158,18.9147,18.9147,56783.7504
2010-07-19 09:40:00,33.71,33.72,33.58,33.61,69913.58994501177,18.9203,18.926,18.8474,18.8642,69913.5899
2010-07-19 09:45:00,33.62,33.7,33.59,33.65,86073.39243631467,18.8698,18.9147,18.853,18.8867,86073.3924
2010-07-19 09:50:00,33.64,33.71,33.6,33.71,52407.13724610032,18.8811,18.9203,18.8586,18.9203,52407.1372
2010-07-19 09:55:00,33.72,33.76,33.61,33.65,42082.818987767925,18.926,18.9484,18.8642,18.8867,42082.819
2010-07-19 10:00:00,33.64,33.66,33.46,33.48,94153.2936819661,18.8811,18.8923,18.78,18.7913,94153.2937
2010-07-19 10:05:00,33.48,33.51,33.31,33.35,106048.70384917516,18.7913,18.8081,18.6958,18.7183,106048.7038
2010-07-19 10:10:00,33.34,33.38,33.3,33.38,110537.53787453708,18.7127,18.7351,18.6902,18.7351,110537.5379
2010-07-19 10:15:00,33.37,33.37,33.24,33.26,73841.31971720346,18.7295,18.7295,18.6566,18.6678,73841.3197
2010-07-19 10:20:00,33.26,33.31,33.24,33.27,74963.52822354394,18.6678,18.6958,18.6566,18.6734,74963.5282
2010-07-19 10:25:00,33.26,33.29,33.19,33.22,90786.66816294468,18.6678,18.6846,18.6285,18.6453,90786.6682
2010-07-19 10:30:00,33.22,33.34,33.19,33.28,60150.37593984962,18.6453,18.7127,18.6285,18.679,60150.3759
2010-07-19 10:35:00,33.28,33.35,33.24,33.25,47020.53641566603,18.679,18.7183,18.6566,18.6622,47020.5364
2010-07-19 10:40:00,33.24,33.4,33.23,33.39,71596.9027045225,18.6566,18.7464,18.6509,18.7407,71596.9027
2010-07-19 10:45:00,33.4,33.42,33.26,33.29,71148.0193019863,18.7464,18.7576,18.6678,18.6846,71148.0193
2010-07-19 10:50:00,33.29,33.33,33.23,33.33,59701.49253731343,18.6846,18.7071,18.6509,18.7071,59701.4925
2010-07-19 10:55:00,33.33,33.38,33.26,33.37,44551.67770171697,18.7071,18.7351,18.6678,18.7295,44551.6777
2010-07-19 11:00:00,33.36,33.4,33.31,33.35,40511.72707889126,18.7239,18.7464,18.6958,18.7183,40511.7271
2010-07-19 11:05:00,33.35,33.4,33.33,33.33,53080.46234990461,18.7183,18.7464,18.7071,18.7071,53080.4623
2010-07-19 11:10:00,33.33,33.34,33.27,33.3,39052.85602064864,18.7071,18.7127,18.6734,18.6902,39052.856
2010-07-19 11:15:00,33.3,33.43,33.29,33.42,47132.75726630008,18.6902,18.7632,18.6846,18.7576,47132.7573
2010-07-19 11:20:00,33.41,33.5,33.38,33.5,54202.67085624509,18.752,18.8025,18.7351,18.8025,54202.6709
2010-07-19 11:25:00,33.5,33.51,33.36,33.36,64190.32656267534,18.8025,18.8081,18.7239,18.7239,64190.3266
2010-07-19 11:30:00,33.37,33.38,33.3,33.31,46571.65301312984,18.7295,18.7351,18.6902,18.6958,46571.653
2010-07-19 11:35:00,33.3,33.33,33.26,33.29,50274.94108405341,18.6902,18.7071,18.6678,18.6846,50274.9411
2010-07-19 11:40:00,33.3,33.38,33.3,33.35,33778.476040848385,18.6902,18.7351,18.6902,18.7183,33778.476
2010-07-19 11:45:00,33.35,33.36,33.28,33.31,53192.68320053866,18.7183,18.7239,18.679,18.6958,53192.6832
2010-07-19 11:50:00,33.31,33.33,33.29,33.33,90337.78476040848,18.6958,18.7071,18.6846,18.7071,90337.7848
2010-07-19 11:55:00,33.32,33.33,33.26,33.28,57793.73807653462,18.7015,18.7071,18.6678,18.679,57793.7381
2010-07-19 12:00:00,33.27,33.3,33.16,33.16,112445.2923353159,18.6734,18.6902,18.6116,18.6116,112445.2923
2010-07-19 12:05:00,33.16,33.18,33.12,33.17,128605.09482661878,18.6116,18.6229,18.5892,18.6173,128605.0948
2010-07-19 12:10:00,33.17,33.17,33.1,33.12,90674.44731231064,18.6173,18.6173,18.578,18.5892,90674.4473
2010-07-19 12:15:00,33.11,33.22,33.11,33.22,49040.51172707889,18.5836,18.6453,18.5836,18.6453,49040.5117
2010-07-19 12:20:00,33.22,33.31,33.22,33.3,53304.90405117271,18.6453,18.6958,18.6453,18.6902,53304.9041
2010-07-19 12:25:00,33.31,33.4,33.29,33.38,57008.19212209628,18.6958,18.7464,18.6846,18.7351,57008.1921
2010-07-19 12:30:00,33.38,33.38,33.28,33.28,66098.08102345416,18.7351,18.7351,18.679,18.679,66098.081
2010-07-19 12:35:00,33.28,33.37,33.28,33.37,53641.56660307485,18.679,18.7295,18.679,18.7295,53641.5666
2010-07-19 12:40:00,33.36,33.37,33.31,33.34,92918.86432499158,18.7239,18.7295,18.6958,18.7127,92918.8643
2010-07-19 12:45:00,33.33,33.38,33.31,33.38,106048.70384917516,18.7071,18.7351,18.6958,18.7351,106048.7038
2010-07-19 12:50:00,33.38,33.42,33.36,33.37,58915.9465828751,18.7351,18.7576,18.7239,18.7295,58915.9466
2010-07-19 12:55:00,33.37,33.37,33.27,33.34,60374.81764111772,18.7295,18.7295,18.6734,18.7127,60374.8176
2010-07-19 13:00:00,33.34,33.39,33.34,33.39,52407.13724610032,18.7127,18.7407,18.7127,18.7407,52407.1372
2010-07-19 13:05:00,33.4,33.4,33.31,33.34,61160.36359555605,18.7464,18.7464,18.6958,18.7127,61160.3636
2010-07-19 13:10:00,33.34,33.34,33.28,33.3,48479.40747390865,18.7127,18.7127,18.679,18.6902,48479.4075
2010-07-19 13:15:00,33.31,33.31,33.21,33.21,41970.59813713388,18.6958,18.6958,18.6397,18.6397,41970.5981
2010-07-19 13:20:00,33.21,33.24,33.2,33.21,39726.18112445292,18.6397,18.6566,18.6341,18.6397,39726.1811
2010-07-19 13:25:00,33.21,33.23,33.18,33.21,33778.476040848385,18.6397,18.6509,18.6229,18.6397,33778.476
2010-07-19 13:30:00,33.22,33.28,33.2,33.2,64078.105712041295,18.6453,18.679,18.6341,18.6341,64078.1057
2010-07-19 13:35:00,33.2,33.21,33.18,33.18,42980.58579284031,18.6341,18.6397,18.6229,18.6229,42980.5858
2010-07-19 13:40:00,33.19,33.2,33.16,33.17,51733.81214229604,18.6285,18.6341,18.6116,18.6173,51733.8121
2010-07-19 13:45:00,33.17,33.25,33.17,33.25,41970.59813713388,18.6173,18.6622,18.6173,18.6622,41970.5981
2010-07-19 13:50:00,33.25,33.28,33.23,33.25,53192.68320053866,18.6622,18.679,18.6509,18.6622,53192.6832
2010-07-19 13:55:00,33.25,33.26,33.18,33.19,20648.6365166648,18.6622,18.6678,18.6229,18.6285,20648.6365
2010-07-19 14:00:00,33.2,33.3,33.19,33.28,33554.03433958029,18.6341,18.6902,18.6285,18.679,33554.0343
2010-07-19 14:05:00,33.28,33.31,33.22,33.26,50162.72023341936,18.679,18.6958,18.6453,18.6678,50162.7202
2010-07-19 14:10:00,33.26,33.31,33.26,33.31,102233.19492761754,18.6678,18.6958,18.6678,18.6958,102233.1949
2010-07-19 14:15:00,33.31,33.39,33.3,33.39,53192.68320053866,18.6958,18.7407,18.6902,18.7407,53192.6832
2010-07-19 14:20:00,33.39,33.39,33.31,33.36,76197.95758051846,18.7407,18.7407,18.6958,18.7239,76197.9576
2010-07-19 14:25:00,33.36,33.37,33.3,33.32,37818.42666367411,18.7239,18.7295,18.6902,18.7015,37818.4267
2010-07-19 14:30:00,33.31,33.34,33.28,33.34,41858.37728649983,18.6958,18.7127,18.679,18.7127,41858.3773
2010-07-19 14:35:00,33.34,33.36,33.3,33.36,41072.8313320615,18.7127,18.7239,18.6902,18.7239,41072.8313
2010-07-19 14:40:00,33.37,33.38,33.35,33.37,104028.7285377623,18.7295,18.7351,18.7183,18.7295,104028.7285
2010-07-19 14:45:00,33.37,33.42,33.36,33.41,119402.98507462686,18.7295,18.7576,18.7239,18.752,119402.9851
2010-07-19 14:50:00,33.41,33.51,33.4,33.47,65761.41847155201,18.752,18.8081,18.7464,18.7856,65761.4185
2010-07-19 14:55:00,33.47,33.48,33.42,33.42,55773.76276512176,18.7856,18.7913,18.7576,18.7576,55773.7628
2010-07-19 15:00:00,33.42,33.51,33.41,33.51,52519.35809673437,18.7576,18.8081,18.752,18.8081,52519.3581
2010-07-19 15:05:00,33.51,33.63,33.49,33.63,123667.37739872068,18.8081,18.8754,18.7969,18.8754,123667.3774
2010-07-19 15:10:00,33.63,33.65,33.51,33.52,92806.64347435754,18.8754,18.8867,18.8081,18.8137,92806.6435
2010-07-19 15:15:00,33.52,33.56,33.43,33.45,99876.55706430254,18.8137,18.8362,18.7632,18.7744,99876.5571
2010-07-19 15:20:00,33.44,33.45,33.39,33.4,73616.87801593536,18.7688,18.7744,18.7407,18.7464,73616.878
2010-07-19 15:25:00,33.39,33.39,33.27,33.35,103018.74088205588,18.7407,18.7407,18.6734,18.7183,103018.7409
2010-07-19 15:30:00,33.35,33.37,33.28,33.34,141734.93435080236,18.7183,18.7295,18.679,18.7127,141734.9344
2010-07-19 15:35:00,33.34,33.36,33.26,33.29,150937.0441027943,18.7127,18.7239,18.6678,18.6846,150937.0441
2010-07-19 15:40:00,33.28,33.34,33.26,33.34,192234.3171361239,18.679,18.7127,18.6678,18.7127,192234.3171
2010-07-19 15:45:00,33.34,33.41,33.26,33.31,246661.42969363707,18.7127,18.752,18.6678,18.6958,246661.4297
2010-07-19 15:50:00,33.31,33.36,33.25,33.34,205813.04006284368,18.6958,18.7239,18.6622,18.7127,205813.0401
2010-07-19 15:55:00,33.34,33.4,33.29,33.34,369767.7028391875,18.7127,18.7464,18.6846,18.7127,369767.7028
2010-07-20 09:30:00,32.69,32.93,32.63,32.9,130288.4075861295,18.3479,18.4826,18.3142,18.4657,130288.4076
2010-07-20 09:35:00,32.94,32.99,32.77,32.81,83380.09202109752,18.4882,18.5162,18.3928,18.4152,83380.092
2010-07-20 09:40:00,32.8,32.9,32.75,32.8,174054.53933340815,18.4096,18.4657,18.3815,18.4096,174054.5393
2010-07-20 09:45:00,32.8,32.82,32.68,32.69,124565.14420379304,18.4096,18.4208,18.3422,18.3479,124565.1442
2010-07-20 09:50:00,32.69,32.76,32.68,32.73,254068.00583548425,18.3479,18.3871,18.3422,18.3703,254068.0058
2010-07-20 09:55:00,32.73,32.79,32.72,32.74,246436.98799236896,18.3703,18.404,18.3647,18.3759,246436.988
2010-07-20 10:00:00,32.74,32.77,32.72,32.73,142744.9220065088,18.3759,18.3928,18.3647,18.3703,142744.922
2010-07-20 10:05:00,32.73,32.75,32.7,32.73,82594.54606665918,18.3703,18.3815,18.3535,18.3703,82594.5461
2010-07-20 10:10:00,32.74,32.8,32.66,32.66,73729.0988665694,18.3759,18.4096,18.331,18.331,73729.0989
2010-07-20 10:15:00,32.66,32.86,32.66,32.83,108293.12086185612,18.331,18.4433,18.331,18.4264,108293.1209
2010-07-20 10:20:00,32.83,32.88,32.81,32.84,235551.56548086632,18.4264,18.4545,18.4152,18.432,235551.5655
2010-07-20 10:25:00,32.85,32.85,32.8,32.84,79340.1413982718,18.4377,18.4377,18.4096,18.432,79340.1414
2010-07-20 10:30:00,32.84,32.89,32.79,32.89,64078.105712041295,18.432,18.4601,18.404,18.4601,64078.1057
2010-07-20 10:35:00,32.89,32.89,32.79,32.8,81921.22096285489,18.4601,18.4601,18.404,18.4096,81921.221
2010-07-20 10:40:00,32.79,32.8,32.71,32.75,107619.79575805184,18.404,18.4096,18.3591,18.3815,107619.7958
2010-07-20 10:45:00,32.76,32.84,32.76,32.8,58915.9465828751,18.3871,18.432,18.3871,18.4096,58915.9466
2010-07-20 10:50:00,32.81,32.85,32.74,32.74,47357.19896756817,18.4152,18.4377,18.3759,18.3759,47357.199
2010-07-20 10:55:00,32.75,32.81,32.73,32.81,178543.37335877004,18.3815,18.4152,18.3703,18.4152,178543.3734
2010-07-20 11:00:00,32.8,32.89,32.8,32.85,92918.86432499158,18.4096,18.4601,18.4096,18.4377,92918.8643
2010-07-20 11:05:00,32.85,32.89,32.77,32.88,88093.36774772752,18.4377,18.4601,18.3928,18.4545,88093.3677
2010-07-20 11:10:00,32.88,32.92,32.85,32.88,115138.59275053303,18.4545,18.4769,18.4377,18.4545,115138.5928
2010-07-20 11:15:00,32.88,33.02,32.88,33.0,121647.4020873078,18.4545,18.5331,18.4545,18.5218,121647.4021
2010-07-20 11:20:00,33.0,33.01,32.93,32.94,47806.08237010436,18.5218,18.5275,18.4826,18.4882,47806.0824
2010-07-20 11:25:00,32.94,32.95,32.89,32.94,112894.17573785209,18.4882,18.4938,18.4601,18.4882,112894.1757
2010-07-20 11:30:00,32.93,32.94,32.85,32.86,101896.5323757154,18.4826,18.4882,18.4377,18.4433,101896.5324
2010-07-20 11:35:00,32.85,32.85,32.82,32.82,50611.60363595556,18.4377,18.4377,18.4208,18.4208,50611.6036
2010-07-20 11:40:00,32.82,32.85,32.8,32.84,44102.79429918079,18.4208,18.4377,18.4096,18.432,44102.7943
2010-07-20 11:45:00,32.85,32.9,32.83,32.87,37369.54326113792,18.4377,18.4657,18.4264,18.4489,37369.5433
2010-07-20 11:50:00,32.88,32.88,32.79,32.81,71035.79845135225,18.4545,18.4545,18.404,18.4152,71035.7985
2010-07-20 11:55:00,32.81,32.83,32.75,32.76,73392.43631466725,18.4152,18.4264,18.3815,18.3871,73392.4363
2010-07-20 12:00:00,32.76,32.78,32.72,32.76,39501.73942318482,18.3871,18.3984,18.3647,18.3871,39501.7394
2010-07-20 12:05:00,32.76,32.84,32.76,32.77,175625.6312422848,18.3871,18.432,18.3871,18.3928,175625.6312
2010-07-20 12:10:00,32.77,32.77,32.63,32.65,92582.20177308944,18.3928,18.3928,18.3142,18.3254,92582.2018
2010-07-20 12:15:00,32.66,32.67,32.62,32.65,47693.86151947032,18.331,18.3366,18.3086,18.3254,47693.8615
2010-07-20 12:20:00,32.65,32.71,32.65,32.69,18628.66120525193,18.3254,18.3591,18.3254,18.3479,18628.6612
2010-07-20 12:25:00,32.69,32.74,32.68,32.73,23566.37863315004,18.3479,18.3759,18.3422,18.3703,23566.3786
2010-07-20 12:30:00,32.74,32.77,32.73,32.77,35910.67220289529,18.3759,18.3928,18.3703,18.3928,35910.6722
2010-07-20 12:35:00,32.78,32.8,32.77,32.77,43205.027494108406,18.3984,18.4096,18.3928,18.3928,43205.0275
2010-07-20 12:40:00,32.77,32.82,32.75,32.81,44327.23600044888,18.3928,18.4208,18.3815,18.4152,44327.236
2010-07-20 12:45:00,32.8,32.87,32.79,32.85,48254.96577264056,18.4096,18.4489,18.404,18.4377,48254.9658
2010-07-20 12:50:00,32.85,32.88,32.83,32.88,37930.64751430816,18.4377,18.4545,18.4264,18.4545,37930.6475
2010-07-20 12:55:00,32.88,32.89,32.85,32.86,266861.18280776567,18.4545,18.4601,18.4377,18.4433,266861.1828
2010-07-20 13:00:00,32.86,32.88,32.86,32.88,229267.19784535965,18.4433,18.4545,18.4433,18.4545,229267.1978
2010-07-20 13:05:00,32.88,32.88,32.85,32.86,96846.59409718325,18.4545,18.4545,18.4377,18.4433,96846.5941
2010-07-20 13:10:00,32.86,32.86,32.76,32.76,60038.15508921557,18.4433,18.4433,18.3871,18.3871,60038.1551
2010-07-20 13:15:00,32.77,32.87,32.76,32.86,36920.65985860173,18.3928,18.4489,18.3871,18.4433,36920.6599
2010-07-20 13:20:00,32.87,32.89,32.84,32.84,119851.86847716304,18.4489,18.4601,18.432,18.432,119851.8685
2010-07-20 13:25:00,32.85,32.87,32.84,32.86,65088.09336774772,18.4377,18.4489,18.432,18.4433,65088.0934
2010-07-20 13:30:00,32.86,32.94,32.85,32.94,404331.7248344742,18.4433,18.4882,18.4377,18.4882,404331.7248
2010-07-20 13:35:00,32.94,32.98,32.94,32.97,151498.14835596454,18.4882,18.5106,18.4882,18.505,151498.1484
2010-07-20 13:40:00,32.96,32.98,32.94,32.96,108068.67916058804,18.4994,18.5106,18.4882,18.4994,108068.6792
2010-07-20 13:45:00,32.96,33.01,32.88,32.91,175401.1895410167,18.4994,18.5275,18.4545,18.4713,175401.1895
2010-07-20 13:50:00,32.91,33.02,32.89,33.02,185725.5077993491,18.4713,18.5331,18.4601,18.5331,185725.5078
2010-07-20 13:55:00,33.02,33.17,33.01,33.16,109415.3293681966,18.5331,18.6173,18.5275,18.6116,109415.3294
2010-07-20 14:00:00,33.16,33.17,33.1,33.1,95724.38559084278,18.6116,18.6173,18.578,18.578,95724.3856
2010-07-20 14:05:00,33.11,33.14,33.09,33.09,51621.59129166199,18.5836,18.6004,18.5724,18.5724,51621.5913
2010-07-20 14:10:00,33.09,33.15,33.07,33.07,79676.80395017394,18.5724,18.606,18.5611,18.5611,79676.804
2010-07-20 14:15:00,33.08,33.13,33.03,33.09,80574.57075524631,18.5667,18.5948,18.5387,18.5724,80574.5708
2010-07-20 14:20:00,33.09,33.1,32.96,32.97,118841.88082145662,18.5724,18.578,18.4994,18.505,118841.8808
2010-07-20 14:25:00,32.96,33.07,32.96,33.05,55773.76276512176,18.4994,18.5611,18.4994,18.5499,55773.7628
2010-07-20 14:30:00,33.05,33.17,33.03,33.14,71035.79845135225,18.5499,18.6173,18.5387,18.6004,71035.7985
2010-07-20 14:35:00,33.14,33.15,33.06,33.1,79901.24565144203,18.6004,18.606,18.5555,18.578,79901.2457
2010-07-20 14:40:00,33.1,33.11,33.03,33.07,88317.80944899561,18.578,18.5836,18.5387,18.5611,88317.8094
2010-07-20 14:45:00,33.06,33.14,33.03,33.12,57120.41297273033,18.5555,18.6004,18.5387,18.5892,57120.413
2010-07-20 14:50:00,33.13,33.18,33.1,33.13,113455.27999102233,18.5948,18.6229,18.578,18.5948,113455.28
2010-07-20 14:55:00,33.13,33.14,33.03,33.06,46459.43216249579,18.5948,18.6004,18.5387,18.5555,46459.4322
2010-07-20 15:00:00,33.07,33.17,33.03,33.17,69128.04399057344,18.5611,18.6173,18.5387,18.6173,69128.044
2010-07-20 15:05:00,33.17,33.2,33.14,33.17,71933.56525642464,18.6173,18.6341,18.6004,18.6173,71933.5653
2010-07-20 15:10:00,33.17,33.33,33.17,33.33,126136.23611266972,18.6173,18.7071,18.6173,18.7071,126136.2361
2010-07-20 15:15:00,33.33,33.38,33.29,33.3,81360.11670968466,18.7071,18.7351,18.6846,18.6902,81360.1167
2010-07-20 15:20:00,33.3,33.38,33.27,33.38,73729.0988665694,18.6902,18.7351,18.6734,18.7351,73729.0989
2010-07-20 15:25:00,33.37,33.46,33.32,33.41,132420.6037481764,18.7295,18.78,18.7015,18.752,132420.6037
2010-07-20 15:30:00,33.4,33.54,33.39,33.52,176074.514644821,18.7464,18.8249,18.7407,18.8137,176074.5146
2010-07-20 15:35:00,33.52,33.55,33.46,33.46,150375.93984962406,18.8137,18.8305,18.78,18.78,150375.9398
2010-07-20 15:40:00,33.46,33.52,33.39,33.51,155425.8781281562,18.78,18.8137,18.7407,18.8081,155425.8781
2010-07-20 15:45:00,33.52,33.67,33.51,33.67,275389.9674559533,18.8137,18.8979,18.8081,18.8979,275389.9675
2010-07-20 15:50:00,33.67,33.69,33.6,33.61,296936.3707776905,18.8979,18.9091,18.8586,18.8642,296936.3708
2010-07-20 15:55:00,33.59,33.75,33.59,33.71,559982.0446638985,18.853,18.9428,18.853,18.9203,559982.0447
2010-07-21 09:30:00,34.29,34.31,33.93,34.24,233419.36931881943,19.2459,19.2571,19.0438,19.2178,233419.3693
2010-07-21 09:35:00,34.2,34.29,34.13,34.16,789698.1259117944,19.1954,19.2459,19.1561,19.1729,789698.1259
2010-07-21 09:40:00,34.15,34.18,34.07,34.07,183593.3116373022,19.1673,19.1841,19.1224,19.1224,183593.3116
2010-07-21 09:45:00,34.05,34.22,33.92,34.0,323308.2706766917,19.1112,19.2066,19.0382,19.0831,323308.2707
2010-07-21 09:50:00,34.0,34.06,33.95,33.99,152283.69431040288,19.0831,19.1168,19.0551,19.0775,152283.6943
2010-07-21 09:55:00,33.98,34.04,33.95,34.03,91011.10986421276,19.0719,19.1056,19.0551,19.1,91011.1099
2010-07-21 10:00:00,34.03,34.19,33.97,34.19,203344.1813488946,19.1,19.1898,19.0663,19.1898,203344.1813
2010-07-21 10:05:00,34.19,34.24,34.14,34.16,206374.1443160139,19.1898,19.2178,19.1617,19.1729,206374.1443
2010-07-21 10:10:00,34.16,34.23,34.14,34.19,275053.3049040512,19.1729,19.2122,19.1617,19.1898,275053.3049
2010-07-21 10:15:00,34.19,34.23,34.18,34.2,106048.70384917516,19.1898,19.2122,19.1841,19.1954,106048.7038
2010-07-21 10:20:00,34.19,34.28,34.19,34.24,224217.2595668275,19.1898,19.2403,19.1898,19.2178,224217.2596
2010-07-21 10:25:00,34.24,34.25,34.22,34.24,190214.341824711,19.2178,19.2234,19.2066,19.2178,190214.3418
2010-07-21 10:30:00,34.23,34.28,34.23,34.24,322410.5038716193,19.2122,19.2403,19.2122,19.2178,322410.5039
2010-07-21 10:35:00,34.24,34.29,34.18,34.19,119964.0893277971,19.2178,19.2459,19.1841,19.1898,119964.0893
2010-07-21 10:40:00,34.19,34.23,34.15,34.16,75973.51587925036,19.1898,19.2122,19.1673,19.1729,75973.5159
2010-07-21 10:45:00,34.16,34.23,34.08,34.23,62058.13040062843,19.1729,19.2122,19.128,19.2122,62058.1304
2010-07-21 10:50:00,34.21,34.24,34.17,34.22,93928.851980698,19.201,19.2178,19.1785,19.2066,93928.852
2010-07-21 10:55:00,34.23,34.26,34.09,34.11,56447.08786892604,19.2122,19.229,19.1336,19.1449,56447.0879
2010-07-21 11:00:00,34.11,34.11,33.98,33.98,127370.66546964426,19.1449,19.1449,19.0719,19.0719,127370.6655
2010-07-21 11:05:00,33.98,33.98,33.75,33.77,119739.647626529,19.0719,19.0719,18.9428,18.954,119739.6476
2010-07-21 11:10:00,33.77,33.88,33.74,33.85,86746.71754011895,18.954,19.0158,18.9372,18.9989,86746.7175
2010-07-21 11:15:00,33.86,33.86,33.8,33.84,42307.26068903602,19.0045,19.0045,18.9709,18.9933,42307.2607
2010-07-21 11:20:00,33.84,33.9,33.84,33.87,35012.90539782291,18.9933,19.027,18.9933,19.0101,35012.9054
2010-07-21 11:25:00,33.87,33.89,33.82,33.85,41858.37728649983,19.0101,19.0214,18.9821,18.9989,41858.3773
2010-07-21 11:30:00,33.85,33.85,33.75,33.84,109864.2127707328,18.9989,18.9989,18.9428,18.9933,109864.2128
2010-07-21 11:35:00,33.82,33.89,33.79,33.85,35237.34709909101,18.9821,19.0214,18.9652,18.9989,35237.3471
2010-07-21 11:40:00,33.86,33.91,33.84,33.85,31197.396476265287,19.0045,19.0326,18.9933,18.9989,31197.3965
2010-07-21 11:45:00,33.84,33.86,33.78,33.8,43541.69004601055,18.9933,19.0045,18.9596,18.9709,43541.69
2010-07-21 11:50:00,33.81,33.85,33.8,33.84,33890.69689148243,18.9765,18.9989,18.9709,18.9933,33890.6969
2010-07-21 11:55:00,33.84,33.95,33.84,33.95,80237.90820334418,18.9933,19.0551,18.9933,19.0551,80237.9082
2010-07-21 12:00:00,33.95,34.0,33.92,33.93,68005.83548423297,19.0551,19.0831,19.0382,19.0438,68005.8355
2010-07-21 12:05:00,33.92,33.94,33.8,33.8,40736.16878015935,19.0382,19.0494,18.9709,18.9709,40736.1688
2010-07-21 12:10:00,33.81,33.93,33.81,33.92,32544.04668387386,18.9765,19.0438,18.9765,19.0382,32544.0467
2010-07-21 12:15:00,33.92,33.95,33.84,33.84,32431.82583323981,19.0382,19.0551,18.9933,18.9933,32431.8258
2010-07-21 12:20:00,33.84,33.86,33.83,33.85,23566.37863315004,18.9933,19.0045,18.9877,18.9989,23566.3786
2010-07-21 12:25:00,33.84,33.89,33.83,33.84,33890.69689148243,18.9933,19.0214,18.9877,18.9933,33890.6969
2010-07-21 12:30:00,33.84,33.93,33.84,33.93,21097.519919200982,18.9933,19.0438,18.9933,19.0438,21097.5199
2010-07-21 12:35:00,33.92,33.98,33.92,33.93,29626.30456738862,19.0382,19.0719,19.0382,19.0438,29626.3046
2010-07-21 12:40:00,33.94,33.95,33.87,33.87,38940.63517001459,19.0494,19.0551,19.0101,19.0101,38940.6352
2010-07-21 12:45:00,33.88,33.88,33.83,33.84,45898.32790932555,19.0158,19.0158,18.9877,18.9933,45898.3279
2010-07-21 12:50:00,33.83,33.83,33.71,33.71,39165.07687128268,18.9877,18.9877,18.9203,18.9203,39165.0769
2010-07-21 12:55:00,33.71,33.72,33.68,33.7,34227.35944338458,18.9203,18.926,18.9035,18.9147,34227.3594
2010-07-21 13:00:00,33.7,33.74,33.69,33.74,22107.507574907417,18.9147,18.9372,18.9091,18.9372,22107.5076
2010-07-21 13:05:00,33.75,33.75,33.72,33.73,24576.36628885647,18.9428,18.9428,18.926,18.9316,24576.3663
2010-07-21 13:10:00,33.73,33.75,33.7,33.75,38379.53091684435,18.9316,18.9428,18.9147,18.9428,38379.5309
2010-07-21 13:15:00,33.75,33.75,33.7,33.7,23678.599483784084,18.9428,18.9428,18.9147,18.9147,23678.5995
2010-07-21 13:20:00,33.7,33.75,33.7,33.71,30075.18796992481,18.9147,18.9428,18.9147,18.9203,30075.188
2010-07-21 13:25:00,33.71,33.71,33.62,33.64,304904.05117270787,18.9203,18.9203,18.8698,18.8811,304904.0512
2010-07-21 13:30:00,33.63,33.67,33.63,33.65,128717.31567725285,18.8754,18.8979,18.8754,18.8867,128717.3157
2010-07-21 13:35:00,33.65,33.65,33.58,33.62,118392.99741892042,18.8867,18.8867,18.8474,18.8698,118392.9974
2010-07-21 13:40:00,33.61,33.61,33.55,33.55,42082.818987767925,18.8642,18.8642,18.8305,18.8305,42082.819
2010-07-21 13:45:00,33.56,33.6,33.51,33.59,97407.69835035349,18.8362,18.8586,18.8081,18.853,97407.6984
2010-07-21 13:50:00,33.6,33.67,33.59,33.66,45898.32790932555,18.8586,18.8979,18.853,18.8923,45898.3279
2010-07-21 13:55:00,33.66,33.67,33.54,33.54,70699.13589945012,18.8923,18.8979,18.8249,18.8249,70699.1359
2010-07-21 14:00:00,33.53,33.57,33.38,33.47,255526.87689372685,18.8193,18.8418,18.7351,18.7856,255526.8769
2010-07-21 14:05:00,33.47,33.48,33.19,33.19,248905.84670631803,18.7856,18.7913,18.6285,18.6285,248905.8467
2010-07-21 14:10:00,33.19,33.23,32.96,33.08,219279.5421389294,18.6285,18.6509,18.4994,18.5667,219279.5421
2010-07-21 14:15:00,33.08,33.17,32.98,33.17,354056.7837504208,18.5667,18.6173,18.5106,18.6173,354056.7838
2010-07-21 14:20:00,33.18,33.2,33.09,33.12,366401.0773201661,18.6229,18.6341,18.5724,18.5892,366401.0773
2010-07-21 14:25:00,33.13,33.19,33.09,33.11,159353.60790034788,18.5948,18.6285,18.5724,18.5836,159353.6079
2010-07-21 14:30:00,33.11,33.11,33.0,33.03,177421.16485242956,18.5836,18.5836,18.5218,18.5387,177421.1649
2010-07-21 14:35:00,33.03,33.08,33.0,33.05,215239.59151610368,18.5387,18.5667,18.5218,18.5499,215239.5915
2010-07-21 14:40:00,33.05,33.13,33.04,33.12,122769.61059364828,18.5499,18.5948,18.5443,18.5892,122769.6106
2010-07-21 14:45:00,33.12,33.15,33.02,33.08,163281.33767253955,18.5892,18.606,18.5331,18.5667,163281.3377
2010-07-21 14:50:00,33.08,33.11,32.87,32.87,213780.72045786105,18.5667,18.5836,18.4489,18.4489,213780.7205
2010-07-21 14:55:00,32.87,32.95,32.82,32.9,140163.8424419257,18.4489,18.4938,18.4208,18.4657,140163.8424
2010-07-21 15:00:00,32.88,32.9,32.85,32.9,63965.88486140725,18.4545,18.4657,18.4377,18.4657,63965.8849
2010-07-21 15:05:00,32.91,33.0,32.91,32.98,69576.92739310964,18.4713,18.5218,18.4713,18.5106,69576.9274
2010-07-21 15:10:00,32.97,33.09,32.94,33.09,109751.99192009876,18.505,18.5724,18.4882,18.5724,109751.9919
2010-07-21 15:15:00,33.09,33.1,32.94,32.94,125462.91100886544,18.5724,18.578,18.4882,18.4882,125462.911
2010-07-21 15:20:00,32.93,33.05,32.88,33.01,104140.94938839636,18.4826,18.5499,18.4545,18.5275,104140.9494
2010-07-21 15:25:00,33.01,33.02,32.93,32.94,274941.0840534171,18.5275,18.5331,18.4826,18.4882,274941.0841
2010-07-21 15:30:00,32.94,33.01,32.88,32.97,265065.6491976209,18.4882,18.5275,18.4545,18.505,265065.6492
2010-07-21 15:35:00,32.97,33.02,32.89,32.9,267422.2870609359,18.505,18.5331,18.4601,18.4657,267422.2871
2010-07-21 15:40:00,32.9,32.9,32.77,32.84,337335.8770059477,18.4657,18.4657,18.3928,18.432,337335.877
2010-07-21 15:45:00,32.84,32.94,32.8,32.93,364829.9854112894,18.432,18.4882,18.4096,18.4826,364829.9854
2010-07-21 15:50:00,32.93,32.99,32.84,32.85,430928.0664347435,18.4826,18.5162,18.432,18.4377,430928.0664
2010-07-21 15:55:00,32.85,32.88,32.79,32.87,721131.1861743912,18.4377,18.4545,18.404,18.4489,721131.1862
2010-07-22 09:30:00,33.45,33.51,33.29,33.44,106946.47065424756,18.7744,18.8081,18.6846,18.7688,106946.4707
2010-07-22 09:35:00,33.46,33.54,33.32,33.34,222309.5051060487,18.78,18.8249,18.7015,18.7127,222309.5051
2010-07-22 09:40:00,33.36,33.57,33.36,33.57,515318.1461115475,18.7239,18.8418,18.7239,18.8418,515318.1461
2010-07-22 09:45:00,33.57,33.66,33.54,33.55,606890.3602289305,18.8418,18.8923,18.8249,18.8305,606890.3602
2010-07-22 09:50:00,33.57,33.58,33.38,33.44,214341.8247110313,18.8418,18.8474,18.7351,18.7688,214341.8247
2010-07-22 09:55:00,33.46,33.55,33.43,33.47,152844.7985635731,18.78,18.8305,18.7632,18.7856,152844.7986
2010-07-22 10:00:00,33.48,33.69,33.47,33.69,415890.47244978114,18.7913,18.9091,18.7856,18.9091,415890.4724
2010-07-22 10:05:00,33.69,33.86,33.65,33.7,772864.9983166872,18.9091,19.0045,18.8867,18.9147,772864.9983
2010-07-22 10:10:00,33.71,33.84,33.67,33.74,540343.3958029401,18.9203,18.9933,18.8979,18.9372,540343.3958
2010-07-22 10:15:00,33.75,33.77,33.64,33.67,207833.01537425653,18.9428,18.954,18.8811,18.8979,207833.0154
2010-07-22 10:20:00,33.67,33.73,33.61,33.63,182358.88228032767,18.8979,18.9316,18.8642,18.8754,182358.8823
2010-07-22 10:25:00,33.63,33.75,33.61,33.63,204017.5064526989,18.8754,18.9428,18.8642,18.8754,204017.5065
2010-07-22 10:30:00,33.63,33.67,33.59,33.6,123891.81909998876,18.8754,18.8979,18.853,18.8586,123891.8191
2010-07-22 10:35:00,33.6,33.66,33.6,33.65,195937.60520704745,18.8586,18.8923,18.8586,18.8867,195937.6052
2010-07-22 10:40:00,33.65,33.7,33.62,33.65,333520.36808439007,18.8867,18.9147,18.8698,18.8867,333520.3681
2010-07-22 10:45:00,33.64,33.67,33.64,33.67,79901.24565144203,18.8811,18.8979,18.8811,18.8979,79901.2457
2010-07-22 10:50:00,33.67,33.71,33.61,33.67,330714.84681853885,18.8979,18.9203,18.8642,18.8979,330714.8468
2010-07-22 10:55:00,33.67,33.67,33.6,33.6,70362.47334754797,18.8979,18.8979,18.8586,18.8586,70362.4733
2010-07-22 11:00:00,33.6,33.65,33.6,33.65,106609.8081023454,18.8586,18.8867,18.8586,18.8867,106609.8081
2010-07-22 11:05:00,33.64,33.67,33.59,33.59,99764.33621366847,18.8811,18.8979,18.853,18.853,99764.3362
2010-07-22 11:10:00,33.59,33.65,33.59,33.64,107395.35405678376,18.853,18.8867,18.853,18.8811,107395.3541
2010-07-22 11:15:00,33.65,33.65,33.58,33.61,108742.00426439232,18.8867,18.8867,18.8474,18.8642,108742.0043
2010-07-22 11:20:00,33.61,33.66,33.59,33.65,112894.17573785209,18.8642,18.8923,18.853,18.8867,112894.1757
2010-07-22 11:25:00,33.64,33.67,33.63,33.65,262035.68623050163,18.8811,18.8979,18.8754,18.8867,262035.6862
2010-07-22 11:30:00,33.65,33.75,33.64,33.74,122769.61059364828,18.8867,18.9428,18.8811,18.9372,122769.6106
2010-07-22 11:35:00,33.74,33.81,33.73,33.78,250364.71776456063,18.9372,18.9765,18.9316,18.9596,250364.7178
2010-07-22 11:40:00,33.78,33.85,33.78,33.83,55885.9836157558,18.9596,18.9989,18.9596,18.9877,55885.9836
2010-07-22 11:45:00,33.83,33.93,33.82,33.91,101896.5323757154,18.9877,19.0438,18.9821,19.0326,101896.5324
2010-07-22 11:50:00,33.9,33.95,33.85,33.92,71372.4610032544,19.027,19.0551,18.9989,19.0382,71372.461
2010-07-22 11:55:00,33.93,33.97,33.91,33.97,113904.16339355853,19.0438,19.0663,19.0326,19.0663,113904.1634
2010-07-22 12:00:00,33.97,34.04,33.95,34.02,103916.50768712828,19.0663,19.1056,19.0551,19.0943,103916.5077
2010-07-22 12:05:00,34.03,34.07,33.98,34.05,67108.06867916058,19.1,19.1224,19.0719,19.1112,67108.0687
2010-07-22 12:10:00,34.06,34.07,34.0,34.02,44776.119402985074,19.1168,19.1224,19.0831,19.0943,44776.1194
2010-07-22 12:15:00,34.02,34.1,34.02,34.09,46571.65301312984,19.0943,19.1392,19.0943,19.1336,46571.653
2010-07-22 12:20:00,34.09,34.14,34.01,34.11,68679.16058803725,19.1336,19.1617,19.0887,19.1449,68679.1606
2010-07-22 12:25:00,34.11,34.19,34.09,34.19,64863.65166647963,19.1449,19.1898,19.1336,19.1898,64863.6517
2010-07-22 12:30:00,34.19,34.19,34.13,34.17,82706.76691729322,19.1898,19.1898,19.1561,19.1785,82706.7669
2010-07-22 12:35:00,34.18,34.25,34.18,34.24,54090.45000561104,19.1841,19.2234,19.1841,19.2178,54090.45
2010-07-22 12:40:00,34.24,34.33,34.24,34.3,85063.40478060824,19.2178,19.2683,19.2178,19.2515,85063.4048
2010-07-22 12:45:00,34.3,34.39,34.29,34.38,69576.92739310964,19.2515,19.302,19.2459,19.2964,69576.9274
2010-07-22 12:50:00,34.38,34.39,34.34,34.39,112894.17573785209,19.2964,19.302,19.2739,19.302,112894.1757
2010-07-22 12:55:00,34.39,34.44,34.38,34.42,55100.43766131747,19.302,19.3301,19.2964,19.3188,55100.4377
2010-07-22 13:00:00,34.42,34.44,34.38,34.39,51397.14959039389,19.3188,19.3301,19.2964,19.302,51397.1496
2010-07-22 13:05:00,34.39,34.4,34.33,34.34,56783.75042082819,19.302,19.3076,19.2683,19.2739,56783.7504
2010-07-22 13:10:00,34.34,34.47,34.33,34.47,58691.504881607,19.2739,19.3469,19.2683,19.3469,58691.5049
2010-07-22 13:15:00,34.47,34.52,34.44,34.52,52182.69554483223,19.3469,19.375,19.3301,19.375,52182.6955
2010-07-22 13:20:00,34.52,34.53,34.5,34.52,46459.43216249579,19.375,19.3806,19.3637,19.375,46459.4322
2010-07-22 13:25:00,34.51,34.56,34.49,34.49,98642.12770732802,19.3694,19.3974,19.3581,19.3581,98642.1277
2010-07-22 13:30:00,34.49,34.51,34.48,34.49,35798.45135226125,19.3581,19.3694,19.3525,19.3581,35798.4514
2010-07-22 13:35:00,34.49,34.49,34.41,34.42,48254.96577264056,19.3581,19.3581,19.3132,19.3188,48254.9658
2010-07-22 13:40:00,34.42,34.44,34.41,34.42,47244.97811693412,19.3188,19.3301,19.3132,19.3188,47244.9781
2010-07-22 13:45:00,34.41,34.48,34.41,34.47,62170.35125126248,19.3132,19.3525,19.3132,19.3469,62170.3513
2010-07-22 13:50:00,34.48,34.49,34.44,34.45,74177.98226910559,19.3525,19.3581,19.3301,19.3357,74177.9823
2010-07-22 13:55:00,34.46,34.5,34.43,34.5,65873.63932218606,19.3413,19.3637,19.3245,19.3637,65873.6393
2010-07-22 14:00:00,34.5,34.53,34.47,34.53,117158.5680619459,19.3637,19.3806,19.3469,19.3806,117158.5681
2010-07-22 14:05:00,34.52,34.59,34.52,34.57,85848.95073504657,19.375,19.4143,19.375,19.403,85848.9507
2010-07-22 14:10:00,34.57,34.6,34.56,34.58,89327.79710470205,19.403,19.4199,19.3974,19.4087,89327.7971
2010-07-22 14:15:00,34.59,34.64,34.54,34.57,79901.24565144203,19.4143,19.4423,19.3862,19.403,79901.2457
2010-07-22 14:20:00,34.57,34.58,34.51,34.52,67108.06867916058,19.403,19.4087,19.3694,19.375,67108.0687
2010-07-22 14:25:00,34.52,34.72,34.52,34.69,141398.27179890024,19.375,19.4872,19.375,19.4704,141398.2718
2010-07-22 14:30:00,34.7,34.7,34.6,34.62,118392.99741892042,19.476,19.476,19.4199,19.4311,118392.9974
2010-07-22 14:35:00,34.62,34.66,34.58,34.61,75300.19077544607,19.4311,19.4536,19.4087,19.4255,75300.1908
2010-07-22 14:40:00,34.62,34.62,34.56,34.6,68791.3814386713,19.4311,19.4311,19.3974,19.4199,68791.3814
2010-07-22 14:45:00,34.58,34.65,34.57,34.63,73504.65716530131,19.4087,19.4479,19.403,19.4367,73504.6572
2010-07-22 14:50:00,34.63,34.68,34.61,34.68,53529.3457524408,19.4367,19.4648,19.4255,19.4648,53529.3458
2010-07-22 14:55:00,34.67,34.74,34.67,34.72,172146.78487262933,19.4592,19.4985,19.4592,19.4872,172146.7849
2010-07-22 15:00:00,34.73,34.73,34.7,34.72,106946.47065424756,19.4928,19.4928,19.476,19.4872,106946.4707
2010-07-22 15:05:00,34.71,34.72,34.65,34.71,90898.88901357872,19.4816,19.4872,19.4479,19.4816,90898.889
2010-07-22 15:10:00,34.7,34.8,34.68,34.78,244978.1169341264,19.476,19.5321,19.4648,19.5209,244978.1169
2010-07-22 15:15:00,34.78,34.9,34.77,34.9,143979.35136348332,19.5209,19.5883,19.5153,19.5883,143979.3514
2010-07-22 15:20:00,34.9,35.0,34.9,34.94,288856.469532039,19.5883,19.6444,19.5883,19.6107,288856.4695
2010-07-22 15:25:00,34.95,35.02,34.94,34.98,183593.3116373022,19.6163,19.6556,19.6107,19.6332,183593.3116
2010-07-22 15:30:00,34.98,35.0,34.93,34.98,395241.8359331163,19.6332,19.6444,19.6051,19.6332,395241.8359
2010-07-22 15:35:00,34.98,34.98,34.77,34.91,673998.428908091,19.6332,19.6332,19.5153,19.5939,673998.4289
2010-07-22 15:40:00,34.91,35.0,34.85,34.99,416227.1350016833,19.5939,19.6444,19.5602,19.6388,416227.135
2010-07-22 15:45:00,34.99,35.06,34.9,34.97,570530.804623499,19.6388,19.6781,19.5883,19.6275,570530.8046
2010-07-22 15:50:00,34.98,35.03,34.92,34.98,506901.5823139939,19.6332,19.6612,19.5995,19.6332,506901.5823
2010-07-22 15:55:00,34.98,35.06,34.98,35.0,807092.3577600718,19.6332,19.6781,19.6332,19.6444,807092.3578
2010-07-23 09:30:00,34.93,34.93,34.42,34.46,192683.20053866008,19.6051,19.6051,19.3188,19.3413,192683.2005
2010-07-23 09:35:00,34.46,34.66,34.45,34.65,103130.96173268992,19.3413,19.4536,19.3357,19.4479,103130.9617
2010-07-23 09:40:00,34.65,34.89,34.62,34.8,126360.67781393784,19.4479,19.5826,19.4311,19.5321,126360.6778
2010-07-23 09:45:00,34.81,34.93,34.78,34.83,196835.37201211983,19.5377,19.6051,19.5209,19.549,196835.372
2010-07-23 09:50:00,34.83,34.84,34.62,34.65,132981.70800134665,19.549,19.5546,19.4311,19.4479,132981.708
2010-07-23 09:55:00,34.65,34.74,34.57,34.58,111884.18808214566,19.4479,19.4985,19.403,19.4087,111884.1881
2010-07-23 10:00:00,34.58,34.74,34.53,34.69,150824.82325216025,19.4087,19.4985,19.3806,19.4704,150824.8233
2010-07-23 10:05:00,34.69,34.82,34.69,34.82,111884.18808214566,19.4704,19.5434,19.4704,19.5434,111884.1881
2010-07-23 10:10:00,34.82,34.9,34.72,34.89,112220.8506340478,19.5434,19.5883,19.4872,19.5826,112220.8506
2010-07-23 10:15:00,34.89,34.96,34.86,34.91,110425.31702390304,19.5826,19.6219,19.5658,19.5939,110425.317
2010-07-23 10:20:00,34.91,34.95,34.8,34.87,114465.26764672875,19.5939,19.6163,19.5321,19.5714,114465.2676
2010-07-23 10:25:00,34.88,35.01,34.86,34.99,95275.50218830658,19.577,19.65,19.5658,19.6388,95275.5022
2010-07-23 10:30:00,35.0,35.06,34.98,34.98,121422.96038603972,19.6444,19.6781,19.6332,19.6332,121422.9604
2010-07-23 10:35:00,34.98,35.06,34.98,35.05,82482.32521602513,19.6332,19.6781,19.6332,19.6724,82482.3252
2010-07-23 10:40:00,35.06,35.13,35.04,35.09,101110.98642127706,19.6781,19.7173,19.6668,19.6949,101110.9864
2010-07-23 10:45:00,35.1,35.15,35.08,35.1,68230.27718550107,19.7005,19.7286,19.6893,19.7005,68230.2772
2010-07-23 10:50:00,35.11,35.12,34.99,35.02,87420.04264392324,19.7061,19.7117,19.6388,19.6556,87420.0426
2010-07-23 10:55:00,35.02,35.08,34.99,34.99,71821.34440579059,19.6556,19.6893,19.6388,19.6388,71821.3444
2010-07-23 11:00:00,34.99,35.02,34.97,34.99,72831.33206149703,19.6388,19.6556,19.6275,19.6388,72831.3321
2010-07-23 11:05:00,34.99,35.06,34.94,34.94,91235.55156548086,19.6388,19.6781,19.6107,19.6107,91235.5516
2010-07-23 11:10:00,34.95,34.97,34.87,34.89,85736.72988441252,19.6163,19.6275,19.5714,19.5826,85736.7299
2010-07-23 11:15:00,34.9,34.99,34.89,34.99,69128.04399057344,19.5883,19.6388,19.5826,19.6388,69128.044
2010-07-23 11:20:00,34.98,35.05,34.95,35.02,50050.49938278532,19.6332,19.6724,19.6163,19.6556,50050.4994
2010-07-23 11:25:00,35.02,35.07,35.01,35.06,61160.36359555605,19.6556,19.6837,19.65,19.6781,61160.3636
2010-07-23 11:30:00,35.06,35.11,35.03,35.06,58579.28403097295,19.6781,19.7061,19.6612,19.6781,58579.284
2010-07-23 11:35:00,35.06,35.09,35.01,35.02,80237.90820334418,19.6781,19.6949,19.65,19.6556,80237.9082
2010-07-23 11:40:00,35.02,35.02,34.84,34.9,60374.81764111772,19.6556,19.6556,19.5546,19.5883,60374.8176
2010-07-23 11:45:00,34.91,35.02,34.9,35.02,41185.052182695545,19.5939,19.6556,19.5883,19.6556,41185.0522
2010-07-23 11:50:00,35.03,35.06,35.03,35.06,38491.7517674784,19.6612,19.6781,19.6612,19.6781,38491.7518
2010-07-23 11:55:00,35.06,35.13,35.01,35.09,88878.91370216585,19.6781,19.7173,19.65,19.6949,88878.9137
2010-07-23 12:00:00,35.1,35.25,35.03,35.07,175513.41039165074,19.7005,19.7847,19.6612,19.6837,175513.4104
2010-07-23 12:05:00,35.08,35.21,35.08,35.17,92806.64347435754,19.6893,19.7622,19.6893,19.7398,92806.6435
2010-07-23 12:10:00,35.17,35.17,35.0,35.14,126024.01526203568,19.7398,19.7398,19.6444,19.723,126024.0153
2010-07-23 12:15:00,35.14,35.29,35.06,35.28,121198.51868477162,19.723,19.8072,19.6781,19.8015,121198.5187
2010-07-23 12:20:00,35.29,35.3,35.15,35.25,66210.3018740882,19.8072,19.8128,19.7286,19.7847,66210.3019
2010-07-23 12:25:00,35.25,35.35,35.23,35.26,37593.984962406015,19.7847,19.8408,19.7735,19.7903,37593.985
2010-07-23 12:30:00,35.26,35.3,35.13,35.19,71709.12355515655,19.7903,19.8128,19.7173,19.751,71709.1236
2010-07-23 12:35:00,35.19,35.19,35.06,35.14,50723.824486589605,19.751,19.751,19.6781,19.723,50723.8245
2010-07-23 12:40:00,35.14,35.14,34.99,35.03,40062.84367635506,19.723,19.723,19.6388,19.6612,40062.8437
2010-07-23 12:45:00,35.03,35.03,34.97,35.03,41185.052182695545,19.6612,19.6612,19.6275,19.6612,41185.0522
2010-07-23 12:50:00,35.01,35.02,34.96,35.01,39838.40197508697,19.65,19.6556,19.6219,19.65,39838.402
2010-07-23 12:55:00,35.0,35.11,35.0,35.1,35910.67220289529,19.6444,19.7061,19.6444,19.7005,35910.6722
2010-07-23 13:00:00,35.11,35.12,35.05,35.06,38379.53091684435,19.7061,19.7117,19.6724,19.6781,38379.5309
2010-07-23 13:05:00,35.05,35.06,34.99,35.01,71709.12355515655,19.6724,19.6781,19.6388,19.65,71709.1236
2010-07-23 13:10:00,35.01,35.14,34.98,35.13,43541.69004601055,19.65,19.723,19.6332,19.7173,43541.69
2010-07-23 13:15:00,35.13,35.22,35.11,35.14,37032.880709235775,19.7173,19.7679,19.7061,19.723,37032.8807
2010-07-23 13:20:00,35.14,35.3,35.14,35.29,46347.21131186174,19.723,19.8128,19.723,19.8072,46347.2113
2010-07-23 13:25:00,35.28,35.4,35.26,35.39,67444.73123106273,19.8015,19.8689,19.7903,19.8633,67444.7312
2010-07-23 13:30:00,35.4,35.44,35.31,35.35,58242.62147907081,19.8689,19.8913,19.8184,19.8408,58242.6215
2010-07-23 13:35:00,35.35,35.39,35.33,35.34,49938.27853215127,19.8408,19.8633,19.8296,19.8352,49938.2785
2010-07-23 13:40:00,35.34,35.39,35.3,35.31,30524.071372461003,19.8352,19.8633,19.8128,19.8184,30524.0714
2010-07-23 13:45:00,35.31,35.31,35.25,35.28,29962.967119290763,19.8184,19.8184,19.7847,19.8015,29962.9671
2010-07-23 13:50:00,35.28,35.39,35.28,35.35,35349.56794972506,19.8015,19.8633,19.8015,19.8408,35349.5679
2010-07-23 13:55:00,35.35,35.39,35.33,35.38,30187.40882055886,19.8408,19.8633,19.8296,19.8577,30187.4088
2010-07-23 14:00:00,35.38,35.45,35.32,35.42,70362.47334754797,19.8577,19.897,19.824,19.8801,70362.4733
2010-07-23 14:05:00,35.42,35.44,35.39,35.4,41409.49388396364,19.8801,19.8913,19.8633,19.8689,41409.4939
2010-07-23 14:10:00,35.39,35.41,35.31,35.36,47581.64066883627,19.8633,19.8745,19.8184,19.8464,47581.6407
2010-07-23 14:15:00,35.37,35.37,35.31,35.31,28391.87521041409,19.8521,19.8521,19.8184,19.8184,28391.8752
2010-07-23 14:20:00,35.32,35.33,35.19,35.24,54651.55425878128,19.824,19.8296,19.751,19.7791,54651.5543
2010-07-23 14:25:00,35.25,35.25,35.16,35.23,27830.77095724385,19.7847,19.7847,19.7342,19.7735,27830.771
2010-07-23 14:30:00,35.23,35.28,35.22,35.23,51509.37044102794,19.7735,19.8015,19.7679,19.7735,51509.3704
2010-07-23 14:35:00,35.24,35.26,35.2,35.25,36022.89305352934,19.7791,19.7903,19.7566,19.7847,36022.8931
2010-07-23 14:40:00,35.24,35.29,35.22,35.28,36583.99730669958,19.7791,19.8072,19.7679,19.8015,36583.9973
2010-07-23 14:45:00,35.29,35.32,35.23,35.28,41746.156435865785,19.8072,19.824,19.7735,19.8015,41746.1564
2010-07-23 14:50:00,35.29,35.37,35.27,35.36,42195.03983840197,19.8072,19.8521,19.7959,19.8464,42195.0398
2010-07-23 14:55:00,35.37,35.4,35.3,35.33,60935.92189428795,19.8521,19.8689,19.8128,19.8296,60935.9219
2010-07-23 15:00:00,35.33,35.33,35.26,35.3,86410.05498821681,19.8296,19.8296,19.7903,19.8128,86410.055
2010-07-23 15:05:00,35.3,35.38,35.26,35.38,38267.3100662103,19.8128,19.8577,19.7903,19.8577,38267.3101
2010-07-23 15:10:00,35.38,35.39,35.23,35.24,48703.84917517674,19.8577,19.8633,19.7735,19.7791,48703.8492
2010-07-23 15:15:00,35.23,35.31,35.19,35.29,65649.19762091797,19.7735,19.8184,19.751,19.8072,65649.1976
2010-07-23 15:20:00,35.29,35.33,35.25,35.32,62282.57210189653,19.8072,19.8296,19.7847,19.824,62282.5721
2010-07-23 15:25:00,35.32,35.32,35.19,35.28,78779.03714510155,19.824,19.824,19.751,19.8015,78779.0371
2010-07-23 15:30:00,35.28,35.35,35.24,35.33,100100.99876557064,19.8015,19.8408,19.7791,19.8296,100100.9988
2010-07-23 15:35:00,35.32,35.34,35.14,35.15,152620.356862305,19.824,19.8352,19.723,19.7286,152620.3569
2010-07-23 15:40:00,35.16,35.2,34.99,35.06,302547.41330939287,19.7342,19.7566,19.6388,19.6781,302547.4133
2010-07-23 15:45:00,35.06,35.16,35.02,35.08,171922.34317136122,19.6781,19.7342,19.6556,19.6893,171922.3432
2010-07-23 15:50:00,35.08,35.15,35.07,35.1,219952.8672427337,19.6893,19.7286,19.6837,19.7005,219952.8672
2010-07-23 15:55:00,35.11,35.26,35.11,35.23,282347.66019526427,19.7061,19.7903,19.7061,19.7735,282347.6602
2010-07-26 09:30:00,35.2,35.27,34.98,35.06,65761.41847155201,19.7566,19.7959,19.6332,19.6781,65761.4185
2010-07-26 09:35:00,35.07,35.26,35.01,35.07,74177.98226910559,19.6837,19.7903,19.65,19.6837,74177.9823
2010-07-26 09:40:00,35.08,35.15,35.0,35.07,39052.85602064864,19.6893,19.7286,19.6444,19.6837,39052.856
2010-07-26 09:45:00,35.08,35.16,35.01,35.04,36022.89305352934,19.6893,19.7342,19.65,19.6668,36022.8931
2010-07-26 09:50:00,35.04,35.08,34.97,35.07,48816.07002581079,19.6668,19.6893,19.6275,19.6837,48816.07
2010-07-26 09:55:00,35.06,35.16,35.03,35.13,92021.0975199192,19.6781,19.7342,19.6612,19.7173,92021.0975
2010-07-26 10:00:00,35.14,35.37,35.14,35.23,206598.586017282,19.723,19.8521,19.723,19.7735,206598.586
2010-07-26 10:05:00,35.23,35.37,35.23,35.34,77207.94523622488,19.7735,19.8521,19.7735,19.8352,77207.9452
2010-07-26 10:10:00,35.35,35.45,35.33,35.44,50723.824486589605,19.8408,19.897,19.8296,19.8913,50723.8245
2010-07-26 10:15:00,35.43,35.49,35.39,35.45,45337.22365615532,19.8857,19.9194,19.8633,19.897,45337.2237
2010-07-26 10:20:00,35.44,35.47,35.37,35.47,31646.27987880148,19.8913,19.9082,19.8521,19.9082,31646.2799
2010-07-26 10:25:00,35.47,35.48,35.4,35.42,34900.68454718887,19.9082,19.9138,19.8689,19.8801,34900.6845
2010-07-26 10:30:00,35.43,35.46,35.28,35.34,67781.39378296486,19.8857,19.9026,19.8015,19.8352,67781.3938
2010-07-26 10:35:00,35.34,35.47,35.34,35.47,38155.08921557625,19.8352,19.9082,19.8352,19.9082,38155.0892
2010-07-26 10:40:00,35.47,35.47,35.33,35.33,33554.03433958029,19.9082,19.9082,19.8296,19.8296,33554.0343
2010-07-26 10:45:00,35.33,35.43,35.28,35.43,45673.886208057454,19.8296,19.8857,19.8015,19.8857,45673.8862
2010-07-26 10:50:00,35.44,35.46,35.33,35.4,26147.458197733136,19.8913,19.9026,19.8296,19.8689,26147.4582
2010-07-26 10:55:00,35.41,35.45,35.39,35.43,25361.9122432948,19.8745,19.897,19.8633,19.8857,25361.9122
2010-07-26 11:00:00,35.43,35.46,35.39,35.39,41521.714734597685,19.8857,19.9026,19.8633,19.8633,41521.7147
2010-07-26 11:05:00,35.39,35.39,35.26,35.31,148917.06879138143,19.8633,19.8633,19.7903,19.8184,148917.0688
2010-07-26 11:10:00,35.31,35.35,35.25,35.28,129166.19907978902,19.8184,19.8408,19.7847,19.8015,129166.1991
2010-07-26 11:15:00,35.28,35.38,35.27,35.35,92694.42262372348,19.8015,19.8577,19.7959,19.8408,92694.4226
2010-07-26 11:20:00,35.37,35.37,35.25,35.31,57905.95892716866,19.8521,19.8521,19.7847,19.8184,57905.9589
2010-07-26 11:25:00,35.3,35.4,35.3,35.39,17057.569296375266,19.8128,19.8689,19.8128,19.8633,17057.5693
2010-07-26 11:30:00,35.39,35.42,35.35,35.39,19863.09056222646,19.8633,19.8801,19.8408,19.8633,19863.0906
2010-07-26 11:35:00,35.39,35.46,35.38,35.45,23005.2743799798,19.8633,19.9026,19.8577,19.897,23005.2744
2010-07-26 11:40:00,35.45,35.54,35.44,35.51,30860.733924363147,19.897,19.9475,19.8913,19.9306,30860.7339
2010-07-26 11:45:00,35.51,35.55,35.48,35.53,20760.85736729884,19.9306,19.9531,19.9138,19.9419,20760.8574
2010-07-26 11:50:00,35.54,35.6,35.54,35.59,35686.2305016272,19.9475,19.9811,19.9475,19.9755,35686.2305
2010-07-26 11:55:00,35.59,35.6,35.54,35.56,34564.02199528672,19.9755,19.9811,19.9475,19.9587,34564.022
2010-07-26 12:00:00,35.56,35.57,35.51,35.55,58130.40062843676,19.9587,19.9643,19.9306,19.9531,58130.4006
2010-07-26 12:05:00,35.55,35.6,35.53,35.57,47357.19896756817,19.9531,19.9811,19.9419,19.9643,47357.199
2010-07-26 12:10:00,35.58,35.59,35.52,35.53,32880.709235776005,19.9699,19.9755,19.9362,19.9419,32880.7092
2010-07-26 12:15:00,35.52,35.55,35.48,35.55,43766.13174727864,19.9362,19.9531,19.9138,19.9531,43766.1317
2010-07-26 12:20:00,35.54,35.6,35.53,35.59,19414.207159690268,19.9475,19.9811,19.9419,19.9755,19414.2072
2010-07-26 12:25:00,35.59,35.6,35.54,35.56,24239.703736954325,19.9755,19.9811,19.9475,19.9587,24239.7037
2010-07-26 12:30:00,35.55,35.57,35.46,35.47,42419.48153967007,19.9531,19.9643,19.9026,19.9082,42419.4815
2010-07-26 12:35:00,35.47,35.57,35.46,35.54,29962.967119290763,19.9082,19.9643,19.9026,19.9475,29962.9671
2010-07-26 12:40:00,35.54,35.55,35.49,35.49,24688.587139490515,19.9475,19.9531,19.9194,19.9194,24688.5871
2010-07-26 12:45:00,35.5,35.55,35.46,35.51,29626.30456738862,19.925,19.9531,19.9026,19.9306,29626.3046
2010-07-26 12:50:00,35.52,35.54,35.41,35.45,39389.518572550776,19.9362,19.9475,19.8745,19.897,39389.5186
2010-07-26 12:55:00,35.45,35.54,35.43,35.54,31982.942430703624,19.897,19.9475,19.8857,19.9475,31982.9424
2010-07-26 13:00:00,35.53,35.55,35.48,35.51,19414.207159690268,19.9419,19.9531,19.9138,19.9306,19414.2072
2010-07-26 13:05:00,35.51,35.51,35.44,35.44,23229.71608124789,19.9306,19.9306,19.8913,19.8913,23229.7161
2010-07-26 13:10:00,35.45,35.48,35.44,35.46,22331.94927617552,19.897,19.9138,19.8913,19.9026,22331.9493
2010-07-26 13:15:00,35.46,35.47,35.43,35.43,14252.04803052407,19.9026,19.9082,19.8857,19.8857,14252.048
2010-07-26 13:20:00,35.44,35.47,35.44,35.46,12232.072719111213,19.8913,19.9082,19.8913,19.9026,12232.0727
2010-07-26 13:25:00,35.46,35.48,35.44,35.48,10773.201660868588,19.9026,19.9138,19.8913,19.9138,10773.2017
2010-07-26 13:30:00,35.49,35.55,35.48,35.51,19863.09056222646,19.9194,19.9531,19.9138,19.9306,19863.0906
2010-07-26 13:35:00,35.49,35.51,35.45,35.46,11334.305914038829,19.9194,19.9306,19.897,19.9026,11334.3059
2010-07-26 13:40:00,35.47,35.53,35.46,35.52,16720.906744473123,19.9082,19.9419,19.9026,19.9362,16720.9067
2010-07-26 13:45:00,35.52,35.55,35.47,35.5,20648.6365166648,19.9362,19.9531,19.9082,19.925,20648.6365
2010-07-26 13:50:00,35.5,35.53,35.49,35.52,13354.281225451688,19.925,19.9419,19.9194,19.9362,13354.2812
2010-07-26 13:55:00,35.53,35.55,35.49,35.5,20536.41566603075,19.9419,19.9531,19.9194,19.925,20536.4157
2010-07-26 14:00:00,35.51,35.51,35.47,35.47,24015.262035686228,19.9306,19.9306,19.9082,19.9082,24015.262
2010-07-26 14:05:00,35.47,35.49,35.46,35.46,9089.888901357872,19.9082,19.9194,19.9026,19.9026,9089.8889
2010-07-26 14:10:00,35.45,35.47,35.44,35.47,7406.576141847155,19.897,19.9082,19.8913,19.9082,7406.5761
2010-07-26 14:15:00,35.47,35.47,35.45,35.45,4825.496577264055,19.9082,19.9082,19.897,19.897,4825.4966
2010-07-26 14:20:00,35.45,35.46,35.31,35.31,36696.21815733363,19.897,19.9026,19.8184,19.8184,36696.2182
2010-07-26 14:25:00,35.31,35.35,35.29,35.29,42980.58579284031,19.8184,19.8408,19.8072,19.8072,42980.5858
2010-07-26 14:30:00,35.29,35.29,35.23,35.23,27942.9918078779,19.8072,19.8072,19.7735,19.7735,27942.9918
2010-07-26 14:35:00,35.24,35.26,35.15,35.16,28055.21265851195,19.7791,19.7903,19.7286,19.7342,28055.2127
2010-07-26 14:40:00,35.16,35.24,35.16,35.22,24800.80799012457,19.7342,19.7791,19.7342,19.7679,24800.808
2010-07-26 14:45:00,35.21,35.23,35.19,35.2,27942.9918078779,19.7622,19.7735,19.751,19.7566,27942.9918
2010-07-26 14:50:00,35.2,35.22,35.12,35.15,35798.45135226125,19.7566,19.7679,19.7117,19.7286,35798.4514
2010-07-26 14:55:00,35.15,35.17,35.12,35.14,37369.54326113792,19.7286,19.7398,19.7117,19.723,37369.5433
2010-07-26 15:00:00,35.15,35.23,35.14,35.21,57120.41297273033,19.7286,19.7735,19.723,19.7622,57120.413
2010-07-26 15:05:00,35.21,35.25,35.2,35.23,30187.40882055886,19.7622,19.7847,19.7566,19.7735,30187.4088
2010-07-26 15:10:00,35.23,35.31,35.23,35.31,35686.2305016272,19.7735,19.8184,19.7735,19.8184,35686.2305
2010-07-26 15:15:00,35.31,35.36,35.26,35.29,74626.86567164179,19.8184,19.8464,19.7903,19.8072,74626.8657
2010-07-26 15:20:00,35.29,35.39,35.28,35.35,46459.43216249579,19.8072,19.8633,19.8015,19.8408,46459.4322
2010-07-26 15:25:00,35.36,35.43,35.35,35.36,51621.59129166199,19.8464,19.8857,19.8408,19.8464,51621.5913
2010-07-26 15:30:00,35.36,35.39,35.3,35.32,66883.62697789249,19.8464,19.8633,19.8128,19.824,66883.627
2010-07-26 15:35:00,35.33,35.38,35.31,35.34,58242.62147907081,19.8296,19.8577,19.8184,19.8352,58242.6215
2010-07-26 15:40:00,35.35,35.42,35.34,35.4,107956.458309954,19.8408,19.8801,19.8352,19.8689,107956.4583
2010-07-26 15:45:00,35.4,35.48,35.37,35.46,184827.7409942768,19.8689,19.9138,19.8521,19.9026,184827.741
2010-07-26 15:50:00,35.46,35.53,35.44,35.44,114914.15104926495,19.9026,19.9419,19.8913,19.8913,114914.151
2010-07-26 15:55:00,35.44,35.53,35.43,35.47,275502.18830658734,19.8913,19.9419,19.8857,19.9082,275502.1883
2010-07-27 09:30:00,35.92,35.95,35.6,35.6,113679.72169229042,20.1607,20.1776,19.9811,19.9811,113679.7217
2010-07-27 09:35:00,35.6,35.9,35.57,35.88,103692.06598586016,19.9811,20.1495,19.9643,20.1383,103692.066
2010-07-27 09:40:00,35.89,35.89,35.77,35.83,126697.34036583996,20.1439,20.1439,20.0766,20.1102,126697.3404
2010-07-27 09:45:00,35.83,35.86,35.76,35.82,71148.0193019863,20.1102,20.1271,20.0709,20.1046,71148.0193
2010-07-27 09:50:00,35.8,35.87,35.75,35.84,63741.44316013915,20.0934,20.1327,20.0653,20.1158,63741.4432
2010-07-27 09:55:00,35.79,35.82,35.74,35.75,46459.43216249579,20.0878,20.1046,20.0597,20.0653,46459.4322
2010-07-27 10:00:00,35.75,36.01,35.73,35.9,119178.54337335876,20.0653,20.2113,20.0541,20.1495,119178.5434
2010-07-27 10:05:00,35.92,35.94,35.68,35.68,119964.0893277971,20.1607,20.172,20.026,20.026,119964.0893
2010-07-27 10:10:00,35.69,35.72,35.6,35.68,65536.97677028392,20.0317,20.0485,19.9811,20.026,65536.9768
2010-07-27 10:15:00,35.67,35.73,35.6,35.71,59140.38828414319,20.0204,20.0541,19.9811,20.0429,59140.3883
2010-07-27 10:20:00,35.71,35.8,35.7,35.79,46122.76961059365,20.0429,20.0934,20.0373,20.0878,46122.7696
2010-07-27 10:25:00,35.78,35.89,35.76,35.89,105936.48299854112,20.0822,20.1439,20.0709,20.1439,105936.483
2010-07-27 10:30:00,35.89,36.03,35.86,35.94,49826.05768151722,20.1439,20.2225,20.1271,20.172,49826.0577
2010-07-27 10:35:00,35.95,35.98,35.88,35.89,35686.2305016272,20.1776,20.1944,20.1383,20.1439,35686.2305
2010-07-27 10:40:00,35.88,35.95,35.8,35.8,34002.917742116486,20.1383,20.1776,20.0934,20.0934,34002.9177
2010-07-27 10:45:00,35.8,35.87,35.77,35.83,50274.94108405341,20.0934,20.1327,20.0766,20.1102,50274.9411
2010-07-27 10:50:00,35.84,35.95,35.77,35.88,66434.7435753563,20.1158,20.1776,20.0766,20.1383,66434.7436
2010-07-27 10:55:00,35.88,35.92,35.81,35.84,83604.53372236561,20.1383,20.1607,20.099,20.1158,83604.5337
2010-07-27 11:00:00,35.83,35.87,35.73,35.77,60711.48019301986,20.1102,20.1327,20.0541,20.0766,60711.4802
2010-07-27 11:05:00,35.77,35.8,35.72,35.72,68903.60228930535,20.0766,20.0934,20.0485,20.0485,68903.6023
2010-07-27 11:10:00,35.73,35.77,35.64,35.76,64190.32656267534,20.0541,20.0766,20.0036,20.0709,64190.3266
2010-07-27 11:15:00,35.76,35.76,35.59,35.6,51284.928739759845,20.0709,20.0709,19.9755,19.9811,51284.9287
2010-07-27 11:20:00,35.59,35.72,35.58,35.68,42756.14409157221,19.9755,20.0485,19.9699,20.026,42756.1441
2010-07-27 11:25:00,35.67,35.69,35.62,35.67,43205.027494108406,20.0204,20.0317,19.9924,20.0204,43205.0275
2010-07-27 11:30:00,35.67,35.72,35.64,35.65,32768.48838514196,20.0204,20.0485,20.0036,20.0092,32768.4884
2010-07-27 11:35:00,35.65,35.71,35.65,35.69,45112.781954887214,20.0092,20.0429,20.0092,20.0317,45112.782
2010-07-27 11:40:00,35.69,35.69,35.6,35.63,38828.414319380536,20.0317,20.0317,19.9811,19.998,38828.4143
2010-07-27 11:45:00,35.63,35.67,35.59,35.59,34451.80114465267,19.998,20.0204,19.9755,19.9755,34451.8011
2010-07-27 11:50:00,35.59,35.64,35.55,35.55,70586.91504881607,19.9755,20.0036,19.9531,19.9531,70586.915
2010-07-27 11:55:00,35.55,35.57,35.53,35.57,66098.08102345416,19.9531,19.9643,19.9419,19.9643,66098.081
2010-07-27 12:00:00,35.57,35.57,35.48,35.48,49713.83683088318,19.9643,19.9643,19.9138,19.9138,49713.8368
2010-07-27 12:05:00,35.48,35.57,35.46,35.55,86746.71754011895,19.9138,19.9643,19.9026,19.9531,86746.7175
2010-07-27 12:10:00,35.55,35.6,35.55,35.6,73280.21546403322,19.9531,19.9811,19.9531,19.9811,73280.2155
2010-07-27 12:15:00,35.61,35.64,35.55,35.56,107732.01660868588,19.9868,20.0036,19.9531,19.9587,107732.0166
2010-07-27 12:20:00,35.56,35.56,35.49,35.5,24913.02884075861,19.9587,19.9587,19.9194,19.925,24913.0288
2010-07-27 12:25:00,35.5,35.57,35.49,35.55,25923.016496465043,19.925,19.9643,19.9194,19.9531,25923.0165
2010-07-27 12:30:00,35.55,35.55,35.5,35.51,49377.17427898103,19.9531,19.9531,19.925,19.9306,49377.1743
2010-07-27 12:35:00,35.52,35.56,35.51,35.56,22668.611828077657,19.9362,19.9587,19.9306,19.9587,22668.6118
2010-07-27 12:40:00,35.56,35.6,35.56,35.57,28504.09606104814,19.9587,19.9811,19.9587,19.9643,28504.0961
2010-07-27 12:45:00,35.56,35.57,35.5,35.5,24351.92458758837,19.9587,19.9643,19.925,19.925,24351.9246
2010-07-27 12:50:00,35.5,35.55,35.47,35.48,34227.35944338458,19.925,19.9531,19.9082,19.9138,34227.3594
2010-07-27 12:55:00,35.48,35.48,35.41,35.43,41409.49388396364,19.9138,19.9138,19.8745,19.8857,41409.4939
2010-07-27 13:00:00,35.42,35.48,35.4,35.48,25586.3539445629,19.8801,19.9138,19.8689,19.9138,25586.3539
2010-07-27 13:05:00,35.47,35.54,35.47,35.52,18404.21950398384,19.9082,19.9475,19.9082,19.9362,18404.2195
2010-07-27 13:10:00,35.53,35.54,35.48,35.49,29065.20031421838,19.9419,19.9475,19.9138,19.9194,29065.2003
2010-07-27 13:15:00,35.49,35.51,35.48,35.51,11446.526764672875,19.9194,19.9306,19.9138,19.9306,11446.5268
2010-07-27 13:20:00,35.5,35.53,35.48,35.51,23790.82033441813,19.925,19.9419,19.9138,19.9306,23790.8203
2010-07-27 13:25:00,35.5,35.51,35.35,35.35,24913.02884075861,19.925,19.9306,19.8408,19.8408,24913.0288
2010-07-27 13:30:00,35.36,35.4,35.34,35.37,27494.10840534171,19.8464,19.8689,19.8352,19.8521,27494.1084
2010-07-27 13:35:00,35.38,35.39,35.35,35.39,16833.12759510717,19.8577,19.8633,19.8408,19.8633,16833.1276
2010-07-27 13:40:00,35.39,35.39,35.33,35.34,44888.34025361912,19.8633,19.8633,19.8296,19.8352,44888.3403
2010-07-27 13:45:00,35.34,35.48,35.32,35.47,34227.35944338458,19.8352,19.9138,19.824,19.9082,34227.3594
2010-07-27 13:50:00,35.47,35.48,35.43,35.43,16833.12759510717,19.9082,19.9138,19.8857,19.8857,16833.1276
2010-07-27 13:55:00,35.43,35.48,35.39,35.39,34002.917742116486,19.8857,19.9138,19.8633,19.8633,34002.9177
2010-07-27 14:00:00,35.39,35.47,35.39,35.39,28167.433509146,19.8633,19.9082,19.8633,19.8633,28167.4335
2010-07-27 14:05:00,35.39,35.48,35.39,35.47,31197.396476265287,19.8633,19.9138,19.8633,19.9082,31197.3965
2010-07-27 14:10:00,35.47,35.5,35.42,35.5,32431.82583323981,19.9082,19.925,19.8801,19.925,32431.8258
2010-07-27 14:15:00,35.5,35.6,35.43,35.59,37369.54326113792,19.925,19.9811,19.8857,19.9755,37369.5433
2010-07-27 14:20:00,35.59,35.59,35.54,35.56,42756.14409157221,19.9755,19.9755,19.9475,19.9587,42756.1441
2010-07-27 14:25:00,35.55,35.56,35.51,35.55,21546.403321737176,19.9531,19.9587,19.9306,19.9531,21546.4033
2010-07-27 14:30:00,35.55,35.6,35.54,35.55,36583.99730669958,19.9531,19.9811,19.9475,19.9531,36583.9973
2010-07-27 14:35:00,35.56,35.57,35.52,35.54,28279.654359780045,19.9587,19.9643,19.9362,19.9475,28279.6544
2010-07-27 14:40:00,35.54,35.55,35.47,35.47,51621.59129166199,19.9475,19.9531,19.9082,19.9082,51621.5913
2010-07-27 14:45:00,35.47,35.49,35.42,35.47,67220.28952979464,19.9082,19.9194,19.8801,19.9082,67220.2895
2010-07-27 14:50:00,35.47,35.48,35.33,35.33,77544.60778812703,19.9082,19.9138,19.8296,19.8296,77544.6078
2010-07-27 14:55:00,35.33,35.41,35.32,35.39,45898.32790932555,19.8296,19.8745,19.824,19.8633,45898.3279
2010-07-27 15:00:00,35.39,35.43,35.39,35.4,79901.24565144203,19.8633,19.8857,19.8633,19.8689,79901.2457
2010-07-27 15:05:00,35.41,35.42,35.33,35.39,214454.0455616653,19.8745,19.8801,19.8296,19.8633,214454.0456
2010-07-27 15:10:00,35.39,35.43,35.35,35.35,59701.49253731343,19.8633,19.8857,19.8408,19.8408,59701.4925
2010-07-27 15:15:00,35.35,35.37,35.28,35.34,111996.4089327797,19.8408,19.8521,19.8015,19.8352,111996.4089
2010-07-27 15:20:00,35.34,35.44,35.34,35.39,152844.7985635731,19.8352,19.8913,19.8352,19.8633,152844.7986
2010-07-27 15:25:00,35.4,35.43,35.35,35.41,143081.58455841095,19.8689,19.8857,19.8408,19.8745,143081.5846
2010-07-27 15:30:00,35.41,35.42,35.33,35.36,114689.70934799685,19.8745,19.8801,19.8296,19.8464,114689.7093
2010-07-27 15:35:00,35.36,35.38,35.31,35.32,129390.64078105713,19.8464,19.8577,19.8184,19.824,129390.6408
2010-07-27 15:40:00,35.32,35.35,35.27,35.28,165637.97553585455,19.824,19.8408,19.7959,19.8015,165637.9755
2010-07-27 15:45:00,35.3,35.37,35.28,35.3,197396.47626529008,19.8128,19.8521,19.8015,19.8128,197396.4763
2010-07-27 15:50:00,35.31,35.36,35.24,35.25,233868.2527213556,19.8184,19.8464,19.7791,19.7847,233868.2527
2010-07-27 15:55:00,35.26,35.33,35.24,35.31,338794.7480641903,19.7903,19.8296,19.7791,19.8184,338794.7481
2010-07-28 09:30:00,35.1,35.25,35.07,35.21,68342.4980361351,19.7005,19.7847,19.6837,19.7622,68342.498
2010-07-28 09:35:00,35.22,35.43,35.22,35.38,35910.67220289529,19.7679,19.8857,19.7679,19.8577,35910.6722
2010-07-28 09:40:00,35.36,35.39,35.22,35.25,42419.48153967007,19.8464,19.8633,19.7679,19.7847,42419.4815
2010-07-28 09:45:00,35.29,35.35,35.21,35.23,34900.68454718887,19.8072,19.8408,19.7622,19.7735,34900.6845
2010-07-28 09:50:00,35.23,35.32,35.14,35.14,26820.783301537424,19.7735,19.824,19.723,19.723,26820.7833
2010-07-28 09:55:00,35.15,35.3,35.14,35.29,37481.76411177197,19.7286,19.8128,19.723,19.8072,37481.7641
2010-07-28 10:00:00,35.29,35.44,34.95,35.42,469868.70160475816,19.8072,19.8913,19.6163,19.8801,469868.7016
2010-07-28 10:05:00,35.43,35.48,35.31,35.31,85848.95073504657,19.8857,19.9138,19.8184,19.8184,85848.9507
2010-07-28 10:10:00,35.31,35.34,35.21,35.28,64190.32656267534,19.8184,19.8352,19.7622,19.8015,64190.3266
2010-07-28 10:15:00,35.28,35.32,35.23,35.24,69801.36909437773,19.8015,19.824,19.7735,19.7791,69801.3691
2010-07-28 10:20:00,35.24,35.24,35.12,35.14,55100.43766131747,19.7791,19.7791,19.7117,19.723,55100.4377
2010-07-28 10:25:00,35.13,35.17,35.09,35.15,33890.69689148243,19.7173,19.7398,19.6949,19.7286,33890.6969
2010-07-28 10:30:00,35.14,35.16,35.05,35.14,80350.12905397822,19.723,19.7342,19.6724,19.723,80350.1291
2010-07-28 10:35:00,35.14,35.35,35.11,35.34,183256.64908540004,19.723,19.8408,19.7061,19.8352,183256.6491
2010-07-28 10:40:00,35.33,35.52,35.33,35.48,103692.06598586016,19.8296,19.9362,19.8296,19.9138,103692.066
2010-07-28 10:45:00,35.48,35.53,35.39,35.42,51172.7078891258,19.9138,19.9419,19.8633,19.8801,51172.7079
2010-07-28 10:50:00,35.41,35.42,35.35,35.39,45786.1070586915,19.8745,19.8801,19.8408,19.8633,45786.1071
2010-07-28 10:55:00,35.39,35.48,35.39,35.47,54875.995960049375,19.8633,19.9138,19.8633,19.9082,54875.996
2010-07-28 11:00:00,35.47,35.47,35.4,35.4,26371.89989900124,19.9082,19.9082,19.8689,19.8689,26371.8999
2010-07-28 11:05:00,35.4,35.41,35.3,35.33,39501.73942318482,19.8689,19.8745,19.8128,19.8296,39501.7394
2010-07-28 11:10:00,35.33,35.46,35.31,35.46,55885.9836157558,19.8296,19.9026,19.8184,19.9026,55885.9836
2010-07-28 11:15:00,35.46,35.55,35.39,35.39,51509.37044102794,19.9026,19.9531,19.8633,19.8633,51509.3704
2010-07-28 11:20:00,35.39,35.47,35.37,35.46,41409.49388396364,19.8633,19.9082,19.8521,19.9026,41409.4939
2010-07-28 11:25:00,35.46,35.5,35.42,35.44,59701.49253731343,19.9026,19.925,19.8801,19.8913,59701.4925
2010-07-28 11:30:00,35.44,35.52,35.41,35.52,60038.15508921557,19.8913,19.9362,19.8745,19.9362,60038.1551
2010-07-28 11:35:00,35.52,35.6,35.52,35.57,68342.4980361351,19.9362,19.9811,19.9362,19.9643,68342.498
2010-07-28 11:40:00,35.57,35.57,35.49,35.51,37706.20581304006,19.9643,19.9643,19.9194,19.9306,37706.2058
2010-07-28 11:45:00,35.49,35.52,35.42,35.42,38155.08921557625,19.9194,19.9362,19.8801,19.8801,38155.0892
2010-07-28 11:50:00,35.41,35.47,35.39,35.42,36135.113904163394,19.8745,19.9082,19.8633,19.8801,36135.1139
2010-07-28 11:55:00,35.42,35.49,35.42,35.48,44215.01514981483,19.8801,19.9194,19.8801,19.9138,44215.0151
2010-07-28 12:00:00,35.47,35.51,35.41,35.43,40511.72707889126,19.9082,19.9306,19.8745,19.8857,40511.7271
2010-07-28 12:05:00,35.42,35.49,35.42,35.46,39726.18112445292,19.8801,19.9194,19.8801,19.9026,39726.1811
2010-07-28 12:10:00,35.46,35.56,35.46,35.55,35461.78880035911,19.9026,19.9587,19.9026,19.9531,35461.7888
2010-07-28 12:15:00,35.55,35.69,35.54,35.69,62731.45550443272,19.9531,20.0317,19.9475,20.0317,62731.4555
2010-07-28 12:20:00,35.69,35.72,35.66,35.68,27045.22500280552,20.0317,20.0485,20.0148,20.026,27045.225
2010-07-28 12:25:00,35.67,35.69,35.64,35.65,31534.05902816743,20.0204,20.0317,20.0036,20.0092,31534.059
2010-07-28 12:30:00,35.64,35.7,35.61,35.69,60823.70104365391,20.0036,20.0373,19.9868,20.0317,60823.701
2010-07-28 12:35:00,35.69,35.72,35.67,35.7,48591.6283245427,20.0317,20.0485,20.0204,20.0373,48591.6283
2010-07-28 12:40:00,35.69,35.76,35.69,35.74,44327.23600044888,20.0317,20.0709,20.0317,20.0597,44327.236
2010-07-28 12:45:00,35.74,35.77,35.71,35.71,16833.12759510717,20.0597,20.0766,20.0429,20.0429,16833.1276
2010-07-28 12:50:00,35.71,35.83,35.69,35.81,42082.818987767925,20.0429,20.1102,20.0317,20.099,42082.819
2010-07-28 12:55:00,35.82,35.84,35.78,35.82,29514.08371675457,20.1046,20.1158,20.0822,20.1046,29514.0837
2010-07-28 13:00:00,35.83,35.83,35.74,35.76,55998.20446638985,20.1102,20.1102,20.0597,20.0709,55998.2045
2010-07-28 13:05:00,35.75,35.78,35.72,35.76,26147.458197733136,20.0653,20.0822,20.0485,20.0709,26147.4582
2010-07-28 13:10:00,35.77,35.79,35.72,35.75,23229.71608124789,20.0766,20.0878,20.0485,20.0653,23229.7161
2010-07-28 13:15:00,35.76,35.76,35.66,35.66,26147.458197733136,20.0709,20.0709,20.0148,20.0148,26147.4582
2010-07-28 13:20:00,35.66,35.66,35.55,35.57,114801.9301986309,20.0148,20.0148,19.9531,19.9643,114801.9302
2010-07-28 13:25:00,35.58,35.58,35.52,35.58,62619.234653798674,19.9699,19.9699,19.9362,19.9699,62619.2347
2010-07-28 13:30:00,35.57,35.57,35.47,35.49,62619.234653798674,19.9643,19.9643,19.9082,19.9194,62619.2347
2010-07-28 13:35:00,35.5,35.51,35.46,35.46,32319.604982605768,19.925,19.9306,19.9026,19.9026,32319.605
2010-07-28 13:40:00,35.47,35.47,35.39,35.46,49152.73257771294,19.9082,19.9082,19.8633,19.9026,49152.7326
2010-07-28 13:45:00,35.46,35.47,35.42,35.47,28504.09606104814,19.9026,19.9082,19.8801,19.9082,28504.0961
2010-07-28 13:50:00,35.47,35.5,35.44,35.46,34451.80114465267,19.9082,19.925,19.8913,19.9026,34451.8011
2010-07-28 13:55:00,35.46,35.5,35.46,35.46,72494.66950959488,19.9026,19.925,19.9026,19.9026,72494.6695
2010-07-28 14:00:00,35.46,35.47,35.4,35.46,65761.41847155201,19.9026,19.9082,19.8689,19.9026,65761.4185
2010-07-28 14:05:00,35.47,35.55,35.47,35.5,39613.96027381888,19.9082,19.9531,19.9082,19.925,39613.9603
2010-07-28 14:10:00,35.49,35.52,35.43,35.45,41858.37728649983,19.9194,19.9362,19.8857,19.897,41858.3773
2010-07-28 14:15:00,35.45,35.47,35.33,35.34,76085.7367298844,19.897,19.9082,19.8296,19.8352,76085.7367
2010-07-28 14:20:00,35.34,35.35,35.27,35.3,77993.49119066322,19.8352,19.8408,19.7959,19.8128,77993.4912
2010-07-28 14:25:00,35.29,35.33,35.25,35.28,77881.27034002918,19.8072,19.8296,19.7847,19.8015,77881.2703
2010-07-28 14:30:00,35.29,35.35,35.27,35.32,42980.58579284031,19.8072,19.8408,19.7959,19.824,42980.5858
2010-07-28 14:35:00,35.32,35.39,35.31,35.32,24351.92458758837,19.824,19.8633,19.8184,19.824,24351.9246
2010-07-28 14:40:00,35.33,35.35,35.26,35.27,23566.37863315004,19.8296,19.8408,19.7903,19.7959,23566.3786
2010-07-28 14:45:00,35.27,35.31,35.25,35.26,29289.642015486475,19.7959,19.8184,19.7847,19.7903,29289.642
2010-07-28 14:50:00,35.26,35.33,35.26,35.32,45225.00280552126,19.7903,19.8296,19.7903,19.824,45225.0028
2010-07-28 14:55:00,35.33,35.34,35.27,35.29,80237.90820334418,19.8296,19.8352,19.7959,19.8072,80237.9082
2010-07-28 15:00:00,35.29,35.31,35.21,35.23,64639.209965211536,19.8072,19.8184,19.7622,19.7735,64639.21
2010-07-28 15:05:00,35.23,35.26,35.16,35.17,73167.99461339916,19.7735,19.7903,19.7342,19.7398,73167.9946
2010-07-28 15:10:00,35.16,35.2,35.12,35.16,74402.4239703737,19.7342,19.7566,19.7117,19.7342,74402.424
2010-07-28 15:15:00,35.16,35.18,35.09,35.1,100437.66131747278,19.7342,19.7454,19.6949,19.7005,100437.6613
2010-07-28 15:20:00,35.11,35.11,35.03,35.07,172034.5640219953,19.7061,19.7061,19.6612,19.6837,172034.564
2010-07-28 15:25:00,35.06,35.08,35.01,35.05,176860.06059925933,19.6781,19.6893,19.65,19.6724,176860.0606
2010-07-28 15:30:00,35.06,35.13,35.03,35.07,229154.9769947256,19.6781,19.7173,19.6612,19.6837,229154.977
2010-07-28 15:35:00,35.08,35.15,35.06,35.06,99876.55706430254,19.6893,19.7286,19.6781,19.6781,99876.5571
2010-07-28 15:40:00,35.06,35.11,35.05,35.09,208394.1196274268,19.6781,19.7061,19.6724,19.6949,208394.1196
2010-07-28 15:45:00,35.08,35.13,35.03,35.08,163842.44192570978,19.6893,19.7173,19.6612,19.6893,163842.4419
2010-07-28 15:50:00,35.09,35.14,35.04,35.1,238581.5284479856,19.6949,19.723,19.6668,19.7005,238581.5284
2010-07-28 15:55:00,35.1,35.1,35.0,35.02,401413.98271798895,19.7005,19.7005,19.6444,19.6556,401413.9827
2010-07-29 09:30:00,35.47,35.87,35.47,35.85,104365.39108966444,19.9082,20.1327,19.9082,20.1215,104365.3911
2010-07-29 09:35:00,35.82,36.23,35.69,36.13,127146.22376837616,20.1046,20.3347,20.0317,20.2786,127146.2238
2010-07-29 09:40:00,36.13,36.16,35.89,35.91,105936.48299854112,20.2786,20.2955,20.1439,20.1551,105936.483
2010-07-29 09:45:00,35.92,35.99,35.84,35.9,99876.55706430254,20.1607,20.2,20.1158,20.1495,99876.5571
2010-07-29 09:50:00,35.9,35.96,35.84,35.96,58467.0631803389,20.1495,20.1832,20.1158,20.1832,58467.0632
2010-07-29 09:55:00,35.96,35.99,35.84,35.88,48479.40747390865,20.1832,20.2,20.1158,20.1383,48479.4075
2010-07-29 10:00:00,35.89,35.91,35.8,35.83,77320.16608685894,20.1439,20.1551,20.0934,20.1102,77320.1661
2010-07-29 10:05:00,35.82,35.82,35.65,35.67,120412.97273033328,20.1046,20.1046,20.0092,20.0204,120412.9727
2010-07-29 10:10:00,35.67,35.72,35.63,35.63,121422.96038603972,20.0204,20.0485,19.998,19.998,121422.9604
2010-07-29 10:15:00,35.63,35.74,35.62,35.72,111659.74638087756,19.998,20.0597,19.9924,20.0485,111659.7464
2010-07-29 10:20:00,35.73,35.73,35.61,35.65,91459.99326674896,20.0541,20.0541,19.9868,20.0092,91459.9933
2010-07-29 10:25:00,35.65,35.67,35.57,35.64,93704.41027942993,20.0092,20.0204,19.9643,20.0036,93704.4103
2010-07-29 10:30:00,35.64,35.76,35.53,35.76,93479.96857816182,20.0036,20.0709,19.9419,20.0709,93479.9686
2010-07-29 10:35:00,35.76,35.77,35.67,35.67,94826.6187857704,20.0709,20.0766,20.0204,20.0204,94826.6188
2010-07-29 10:40:00,35.67,35.73,35.64,35.72,85624.50903377848,20.0204,20.0541,20.0036,20.0485,85624.509
2010-07-29 10:45:00,35.71,35.84,35.65,35.83,61160.36359555605,20.0429,20.1158,20.0092,20.1102,61160.3636
2010-07-29 10:50:00,35.83,35.85,35.77,35.79,46683.87386376388,20.1102,20.1215,20.0766,20.0878,46683.8739
2010-07-29 10:55:00,35.79,35.84,35.72,35.76,49152.73257771294,20.0878,20.1158,20.0485,20.0709,49152.7326
2010-07-29 11:00:00,35.75,35.78,35.68,35.74,50387.161934687465,20.0653,20.0822,20.026,20.0597,50387.1619
2010-07-29 11:05:00,35.73,35.73,35.07,35.42,687464.9309841768,20.0541,20.0541,19.6837,19.8801,687464.931
2010-07-29 11:10:00,35.41,35.5,35.14,35.25,849399.6184491077,19.8745,19.925,19.723,19.7847,849399.6184
2010-07-29 11:15:00,35.25,35.32,35.08,35.14,337672.5395578498,19.7847,19.824,19.6893,19.723,337672.5396
2010-07-29 11:20:00,35.14,35.18,34.79,35.18,437773.5383234205,19.723,19.7454,19.5265,19.7454,437773.5383
2010-07-29 11:25:00,35.18,35.19,35.0,35.09,340590.28167433507,19.7454,19.751,19.6444,19.6949,340590.2817
2010-07-29 11:30:00,35.09,35.13,34.98,35.08,226349.45572887445,19.6949,19.7173,19.6332,19.6893,226349.4557
2010-07-29 11:35:00,35.07,35.11,34.94,35.06,228481.6518909213,19.6837,19.7061,19.6107,19.6781,228481.6519
2010-07-29 11:40:00,35.06,35.08,34.98,34.98,100549.88216810682,19.6781,19.6893,19.6332,19.6332,100549.8822
2010-07-29 11:45:00,34.98,35.06,34.9,35.06,200875.3226349456,19.6332,19.6781,19.5883,19.6781,200875.3226
2010-07-29 11:50:00,35.06,35.18,35.06,35.13,158343.62024464144,19.6781,19.7454,19.6781,19.7173,158343.6202
2010-07-29 11:55:00,35.13,35.23,34.98,35.2,228593.87274155536,19.7173,19.7735,19.6332,19.7566,228593.8727
2010-07-29 12:00:00,35.2,35.2,34.98,35.04,84165.63797553585,19.7566,19.7566,19.6332,19.6668,84165.638
2010-07-29 12:05:00,35.03,35.12,34.95,35.11,99988.7779149366,19.6612,19.7117,19.6163,19.7061,99988.7779
2010-07-29 12:10:00,35.11,35.25,35.07,35.23,99652.11536303443,19.7061,19.7847,19.6837,19.7735,99652.1154
2010-07-29 12:15:00,35.23,35.31,35.19,35.3,63292.55975760296,19.7735,19.8184,19.751,19.8128,63292.5598
2010-07-29 12:20:00,35.29,35.31,35.27,35.27,56334.867018292,19.8072,19.8184,19.7959,19.7959,56334.867
2010-07-29 12:25:00,35.28,35.31,35.17,35.29,64639.209965211536,19.8015,19.8184,19.7398,19.8072,64639.21
2010-07-29 12:30:00,35.29,35.35,35.27,35.3,63853.6640107732,19.8072,19.8408,19.7959,19.8128,63853.664
2010-07-29 12:35:00,35.3,35.39,35.24,35.32,101335.42812254516,19.8128,19.8633,19.7791,19.824,101335.4281
2010-07-29 12:40:00,35.31,35.39,35.24,35.37,92021.0975199192,19.8184,19.8633,19.7791,19.8521,92021.0975
2010-07-29 12:45:00,35.37,35.45,35.36,35.43,107732.01660868588,19.8521,19.897,19.8464,19.8857,107732.0166
2010-07-29 12:50:00,35.43,35.63,35.36,35.59,130512.8492873976,19.8857,19.998,19.8464,19.9755,130512.8493
2010-07-29 12:55:00,35.59,35.69,35.58,35.64,68118.05633486701,19.9755,20.0317,19.9699,20.0036,68118.0563
2010-07-29 13:00:00,35.65,35.67,35.58,35.64,67556.95208169677,20.0092,20.0204,19.9699,20.0036,67556.9521
2010-07-29 13:05:00,35.65,35.68,35.6,35.6,38491.7517674784,20.0092,20.026,19.9811,19.9811,38491.7518
2010-07-29 13:10:00,35.6,35.77,35.57,35.76,68566.93973740321,19.9811,20.0766,19.9643,20.0709,68566.9397
2010-07-29 13:15:00,35.76,35.8,35.73,35.78,64975.87251711368,20.0709,20.0934,20.0541,20.0822,64975.8725
2010-07-29 13:20:00,35.78,35.85,35.78,35.84,124116.26080125688,20.0822,20.1215,20.0822,20.1158,124116.2608
2010-07-29 13:25:00,35.84,35.88,35.78,35.8,70025.81079564583,20.1158,20.1383,20.0822,20.0934,70025.8108
2010-07-29 13:30:00,35.8,35.87,35.78,35.84,80911.23330714846,20.0934,20.1327,20.0822,20.1158,80911.2333
2010-07-29 13:35:00,35.85,35.96,35.83,35.94,84277.8588261699,20.1215,20.1832,20.1102,20.172,84277.8588
2010-07-29 13:40:00,35.94,36.06,35.92,36.06,116036.35955560542,20.172,20.2393,20.1607,20.2393,116036.3596
2010-07-29 13:45:00,36.06,36.22,36.05,36.11,454494.4450678936,20.2393,20.3291,20.2337,20.2674,454494.4451
2010-07-29 13:50:00,36.11,36.13,36.01,36.05,82033.44181348894,20.2674,20.2786,20.2113,20.2337,82033.4418
2010-07-29 13:55:00,36.05,36.06,36.02,36.02,49601.61598024913,20.2337,20.2393,20.2169,20.2169,49601.616
2010-07-29 14:00:00,36.03,36.05,35.92,35.93,48816.07002581079,20.2225,20.2337,20.1607,20.1664,48816.07
2010-07-29 14:05:00,35.92,35.92,35.8,35.81,125687.35271013352,20.1607,20.1607,20.0934,20.099,125687.3527
2010-07-29 14:10:00,35.81,36.0,35.79,35.96,112557.51318594994,20.099,20.2057,20.0878,20.1832,112557.5132
2010-07-29 14:15:00,35.96,36.02,35.93,36.0,82033.44181348894,20.1832,20.2169,20.1664,20.2057,82033.4418
2010-07-29 14:20:00,36.03,36.15,36.01,36.07,77095.72438559085,20.2225,20.2898,20.2113,20.2449,77095.7244
2010-07-29 14:25:00,36.07,36.21,36.04,36.16,116260.80125687351,20.2449,20.3235,20.2281,20.2955,116260.8013
2010-07-29 14:30:00,36.16,36.22,36.06,36.07,212658.51195152057,20.2955,20.3291,20.2393,20.2449,212658.512
2010-07-29 14:35:00,36.06,36.22,36.04,36.16,100437.66131747278,20.2393,20.3291,20.2281,20.2955,100437.6613
2010-07-29 14:40:00,36.16,36.29,36.16,36.22,171922.34317136122,20.2955,20.3684,20.2955,20.3291,171922.3432
2010-07-29 14:45:00,36.23,36.3,36.21,36.28,107507.5749074178,20.3347,20.374,20.3235,20.3628,107507.5749
2010-07-29 14:50:00,36.28,36.31,36.19,36.2,110874.20042643925,20.3628,20.3796,20.3123,20.3179,110874.2004
2010-07-29 14:55:00,36.19,36.22,36.09,36.18,146784.8726293345,20.3123,20.3291,20.2562,20.3067,146784.8726
2010-07-29 15:00:00,36.18,36.19,36.03,36.09,127819.54887218044,20.3067,20.3123,20.2225,20.2562,127819.5489
2010-07-29 15:05:00,36.1,36.14,36.04,36.08,88205.58859836157,20.2618,20.2842,20.2281,20.2506,88205.5886
2010-07-29 15:10:00,36.08,36.23,36.08,36.17,112108.62978341377,20.2506,20.3347,20.2506,20.3011,112108.6298
2010-07-29 15:15:00,36.18,36.3,36.13,36.19,124452.923353159,20.3067,20.374,20.2786,20.3123,124452.9234
2010-07-29 15:20:00,36.19,36.21,36.12,36.2,125350.6901582314,20.3123,20.3235,20.273,20.3179,125350.6902
2010-07-29 15:25:00,36.2,36.2,36.13,36.16,105712.04129727304,20.3179,20.3179,20.2786,20.2955,105712.0413
2010-07-29 15:30:00,36.16,36.17,35.96,36.0,375603.187072158,20.2955,20.3011,20.1832,20.2057,375603.1871
2010-07-29 15:35:00,36.0,36.05,35.95,35.96,330378.1842666368,20.2057,20.2337,20.1776,20.1832,330378.1843
2010-07-29 15:40:00,35.96,35.96,35.84,35.91,456514.4203793064,20.1832,20.1832,20.1158,20.1551,456514.4204
2010-07-29 15:45:00,35.91,35.91,35.71,35.82,692178.2067108068,20.1551,20.1551,20.0429,20.1046,692178.2067
2010-07-29 15:50:00,35.82,35.88,35.74,35.85,455167.7701716979,20.1046,20.1383,20.0597,20.1215,455167.7702
2010-07-29 15:55:00,35.84,35.9,35.78,35.82,398720.68230277183,20.1158,20.1495,20.0822,20.1046,398720.6823
2010-07-30 09:30:00,36.76,36.86,36.1,36.19,560992.032319605,20.6322,20.6883,20.2618,20.3123,560992.0323
2010-07-30 09:35:00,36.19,36.53,36.09,36.39,384580.8551228818,20.3123,20.5031,20.2562,20.4245,384580.8551
2010-07-30 09:40:00,36.38,37.07,36.36,37.02,531029.0652003142,20.4189,20.8062,20.4077,20.7781,531029.0652
2010-07-30 09:45:00,37.02,37.14,36.64,37.07,325328.2459881045,20.7781,20.8455,20.5649,20.8062,325328.246
2010-07-30 09:50:00,37.09,37.1,36.89,36.97,115811.91785433731,20.8174,20.823,20.7052,20.7501,115811.9179
2010-07-30 09:55:00,36.96,37.23,36.95,37.0,143081.58455841095,20.7445,20.896,20.7389,20.7669,143081.5846
2010-07-30 10:00:00,37.01,37.16,36.95,37.15,168219.05510043766,20.7725,20.8567,20.7389,20.8511,168219.0551
2010-07-30 10:05:00,37.15,37.27,37.0,37.11,185164.4035461789,20.8511,20.9185,20.7669,20.8287,185164.4035
2010-07-30 10:10:00,37.1,37.29,37.08,37.26,146672.65177870047,20.823,20.9297,20.8118,20.9128,146672.6518
2010-07-30 10:15:00,37.25,37.29,36.91,36.94,195937.60520704745,20.9072,20.9297,20.7164,20.7332,195937.6052
2010-07-30 10:20:00,36.93,37.0,36.71,36.86,226461.6765795085,20.7276,20.7669,20.6042,20.6883,226461.6766
2010-07-30 10:25:00,36.86,36.98,36.85,36.89,133655.03310515094,20.6883,20.7557,20.6827,20.7052,133655.0331
2010-07-30 10:30:00,36.88,37.01,36.86,36.88,281001.0099876557,20.6996,20.7725,20.6883,20.6996,281001.01
2010-07-30 10:35:00,36.88,37.03,36.88,37.0,98866.56940859611,20.6996,20.7838,20.6996,20.7669,98866.5694
2010-07-30 10:40:00,36.99,37.17,36.98,37.14,60150.37593984962,20.7613,20.8623,20.7557,20.8455,60150.3759
2010-07-30 10:45:00,37.14,37.17,36.88,36.94,180451.12781954888,20.8455,20.8623,20.6996,20.7332,180451.1278
2010-07-30 10:50:00,36.95,37.04,36.83,36.86,99764.33621366847,20.7389,20.7894,20.6715,20.6883,99764.3362
2010-07-30 10:55:00,36.86,37.04,36.85,37.03,69352.48569184155,20.6883,20.7894,20.6827,20.7838,69352.4857
2010-07-30 11:00:00,37.03,37.03,36.96,37.02,60823.70104365391,20.7838,20.7838,20.7445,20.7781,60823.701
2010-07-30 11:05:00,37.03,37.11,36.99,37.1,118729.65997082255,20.7838,20.8287,20.7613,20.823,118729.66
2010-07-30 11:10:00,37.11,37.21,37.06,37.17,198630.9056222646,20.8287,20.8848,20.8006,20.8623,198630.9056
2010-07-30 11:15:00,37.17,37.2,37.11,37.17,58242.62147907081,20.8623,20.8792,20.8287,20.8623,58242.6215
2010-07-30 11:20:00,37.16,37.2,37.1,37.2,167545.72999663337,20.8567,20.8792,20.823,20.8792,167545.73
2010-07-30 11:25:00,37.2,37.23,37.12,37.21,206374.1443160139,20.8792,20.896,20.8343,20.8848,206374.1443
2010-07-30 11:30:00,37.21,37.28,37.16,37.18,59364.829985411285,20.8848,20.9241,20.8567,20.8679,59364.83
2010-07-30 11:35:00,37.18,37.26,37.17,37.19,91235.55156548086,20.8679,20.9128,20.8623,20.8736,91235.5516
2010-07-30 11:40:00,37.19,37.22,37.18,37.21,88878.91370216585,20.8736,20.8904,20.8679,20.8848,88878.9137
2010-07-30 11:45:00,37.2,37.25,37.19,37.22,84951.18392997418,20.8792,20.9072,20.8736,20.8904,84951.1839
2010-07-30 11:50:00,37.22,37.26,37.16,37.22,275502.18830658734,20.8904,20.9128,20.8567,20.8904,275502.1883
2010-07-30 11:55:00,37.23,37.31,37.19,37.29,45337.22365615532,20.896,20.9409,20.8736,20.9297,45337.2237
2010-07-30 12:00:00,37.29,37.33,37.24,37.27,76422.39928178655,20.9297,20.9521,20.9016,20.9185,76422.3993
2010-07-30 12:05:00,37.27,37.41,37.27,37.38,132420.6037481764,20.9185,20.997,20.9185,20.9802,132420.6037
2010-07-30 12:10:00,37.37,37.37,37.26,37.28,86971.15924138704,20.9746,20.9746,20.9128,20.9241,86971.1592
2010-07-30 12:15:00,37.28,37.37,37.27,37.33,93704.41027942993,20.9241,20.9746,20.9185,20.9521,93704.4103
2010-07-30 12:20:00,37.33,37.37,37.27,37.29,78105.71204129727,20.9521,20.9746,20.9185,20.9297,78105.712
2010-07-30 12:25:00,37.29,37.31,37.26,37.29,30187.40882055886,20.9297,20.9409,20.9128,20.9297,30187.4088
2010-07-30 12:30:00,37.28,37.32,37.22,37.28,76422.39928178655,20.9241,20.9465,20.8904,20.9241,76422.3993
2010-07-30 12:35:00,37.29,37.35,37.29,37.35,62058.13040062843,20.9297,20.9634,20.9297,20.9634,62058.1304
2010-07-30 12:40:00,37.34,37.39,37.33,37.38,43878.352597912686,20.9578,20.9858,20.9521,20.9802,43878.3526
2010-07-30 12:45:00,37.39,37.41,37.37,37.38,59925.934238581525,20.9858,20.997,20.9746,20.9802,59925.9342
2010-07-30 12:50:00,37.38,37.4,37.37,37.39,43429.4691953765,20.9802,20.9914,20.9746,20.9858,43429.4692
2010-07-30 12:55:00,37.4,37.41,37.37,37.38,49264.95342834698,20.9914,20.997,20.9746,20.9802,49264.9534
2010-07-30 13:00:00,37.39,37.42,37.39,37.41,70362.47334754797,20.9858,21.0027,20.9858,20.997,70362.4733
2010-07-30 13:05:00,37.4,37.46,37.4,37.42,146223.76837616428,20.9914,21.0251,20.9914,21.0027,146223.7684
2010-07-30 13:10:00,37.42,37.43,37.37,37.39,81921.22096285489,21.0027,21.0083,20.9746,20.9858,81921.221
2010-07-30 13:15:00,37.38,37.42,37.32,37.37,84165.63797553585,20.9802,21.0027,20.9465,20.9746,84165.638
2010-07-30 13:20:00,37.37,37.39,37.25,37.27,73616.87801593536,20.9746,20.9858,20.9072,20.9185,73616.878
2010-07-30 13:25:00,37.27,37.32,37.21,37.3,46908.31556503198,20.9185,20.9465,20.8848,20.9353,46908.3156
2010-07-30 13:30:00,37.29,37.29,37.21,37.22,41409.49388396364,20.9297,20.9297,20.8848,20.8904,41409.4939
2010-07-30 13:35:00,37.23,37.24,37.13,37.13,71596.9027045225,20.896,20.9016,20.8399,20.8399,71596.9027
2010-07-30 13:40:00,37.13,37.2,37.13,37.16,67220.28952979464,20.8399,20.8792,20.8399,20.8567,67220.2895
2010-07-30 13:45:00,37.15,37.22,37.14,37.16,98193.24430479182,20.8511,20.8904,20.8455,20.8567,98193.2443
2010-07-30 13:50:00,37.17,37.19,37.15,37.18,72045.78610705868,20.8623,20.8736,20.8511,20.8679,72045.7861
2010-07-30 13:55:00,37.18,37.18,37.0,37.0,115587.47615306923,20.8679,20.8679,20.7669,20.7669,115587.4762
2010-07-30 14:00:00,36.99,37.06,36.94,36.97,205139.71495903932,20.7613,20.8006,20.7332,20.7501,205139.715
2010-07-30 14:05:00,36.97,37.11,36.96,37.11,122545.1688923802,20.7501,20.8287,20.7445,20.8287,122545.1689
2010-07-30 14:10:00,37.11,37.18,37.08,37.14,155762.54068005836,20.8287,20.8679,20.8118,20.8455,155762.5407
2010-07-30 14:15:00,37.13,37.22,37.13,37.22,146672.65177870047,20.8399,20.8904,20.8399,20.8904,146672.6518
2010-07-30 14:20:00,37.21,37.32,37.19,37.26,116260.80125687351,20.8848,20.9465,20.8736,20.9128,116260.8013
2010-07-30 14:25:00,37.26,37.37,37.24,37.34,75187.96992481203,20.9128,20.9746,20.9016,20.9578,75187.9699
2010-07-30 14:30:00,37.34,37.36,37.27,37.27,71709.12355515655,20.9578,20.969,20.9185,20.9185,71709.1236
2010-07-30 14:35:00,37.27,37.35,37.27,37.31,99203.23196049826,20.9185,20.9634,20.9185,20.9409,99203.232
2010-07-30 14:40:00,37.3,37.42,37.27,37.4,101784.31152508136,20.9353,21.0027,20.9185,20.9914,101784.3115
2010-07-30 14:45:00,37.41,37.42,37.35,37.41,89776.68050723824,20.997,21.0027,20.9634,20.997,89776.6805
2010-07-30 14:50:00,37.4,37.47,37.33,37.41,170575.69296375266,20.9914,21.0307,20.9521,20.997,170575.693
2010-07-30 14:55:00,37.4,37.44,37.32,37.35,150712.6024015262,20.9914,21.0139,20.9465,20.9634,150712.6024
2010-07-30 15:00:00,37.35,37.4,37.27,37.38,129727.30333295926,20.9634,20.9914,20.9185,20.9802,129727.3033
2010-07-30 15:05:00,37.38,37.48,37.36,37.48,153854.78621927954,20.9802,21.0363,20.969,21.0363,153854.7862
2010-07-30 15:10:00,37.47,37.52,37.44,37.44,241050.38716193463,21.0307,21.0588,21.0139,21.0139,241050.3872
2010-07-30 15:15:00,37.44,37.55,37.44,37.49,130961.73268993378,21.0139,21.0756,21.0139,21.0419,130961.7327
2010-07-30 15:20:00,37.49,37.64,37.49,37.6,269666.7040736169,21.0419,21.1261,21.0419,21.1037,269666.7041
2010-07-30 15:25:00,37.6,37.64,37.5,37.56,197172.034564022,21.1037,21.1261,21.0476,21.0812,197172.0346
2010-07-30 15:30:00,37.56,37.59,37.49,37.54,201997.53114128605,21.0812,21.0981,21.0419,21.07,201997.5311
2010-07-30 15:35:00,37.55,37.57,37.42,37.48,221748.4008528785,21.0756,21.0868,21.0027,21.0363,221748.4009
2010-07-30 15:40:00,37.48,37.61,37.48,37.6,234429.35697452584,21.0363,21.1093,21.0363,21.1037,234429.357
2010-07-30 15:45:00,37.6,37.68,37.57,37.58,364156.6603074851,21.1037,21.1486,21.0868,21.0925,364156.6603
2010-07-30 15:50:00,37.58,37.65,37.52,37.56,371226.57389743015,21.0925,21.1317,21.0588,21.0812,371226.5739
2010-07-30 15:55:00,37.56,37.56,37.43,37.47,660756.3685332735,21.0812,21.0812,21.0083,21.0307,660756.3685
2010-08-02 09:30:00,37.18,37.87,37.18,37.4,393109.6397710695,20.8679,21.2552,20.8679,20.9914,393109.6398
2010-08-02 09:35:00,37.4,37.41,37.25,37.28,249018.06755695207,20.9914,20.997,20.9072,20.9241,249018.0676
2010-08-02 09:40:00,37.27,37.46,37.2,37.44,307597.35158792505,20.9185,21.0251,20.8792,21.0139,307597.3516
2010-08-02 09:45:00,37.43,37.55,37.39,37.51,121984.06463920996,21.0083,21.0756,20.9858,21.0532,121984.0646
2010-08-02 09:50:00,37.5,37.74,37.5,37.73,256761.30625070137,21.0476,21.1823,21.0476,21.1766,256761.3063
2010-08-02 09:55:00,37.74,37.95,37.67,37.94,201099.76433621364,21.1823,21.3001,21.143,21.2945,201099.7643
2010-08-02 10:00:00,37.93,38.05,37.87,37.99,340926.9442262372,21.2889,21.3563,21.2552,21.3226,340926.9442
2010-08-02 10:05:00,37.99,38.03,37.79,38.02,270676.6917293233,21.3226,21.345,21.2103,21.3394,270676.6917
2010-08-02 10:10:00,38.03,38.16,37.97,38.09,314106.1609246998,21.345,21.418,21.3113,21.3787,314106.1609
2010-08-02 10:15:00,38.09,38.17,38.01,38.16,160588.0372573224,21.3787,21.4236,21.3338,21.418,160588.0373
2010-08-02 10:20:00,38.16,38.2,38.05,38.07,93479.96857816182,21.418,21.4404,21.3563,21.3675,93479.9686
2010-08-02 10:25:00,38.08,38.2,38.04,38.15,142520.4803052407,21.3731,21.4404,21.3506,21.4124,142520.4803
2010-08-02 10:30:00,38.14,38.15,37.99,38.08,238805.97014925373,21.4068,21.4124,21.3226,21.3731,238805.9701
2010-08-02 10:35:00,38.08,38.12,38.03,38.03,64302.54741330939,21.3731,21.3955,21.345,21.345,64302.5474
2010-08-02 10:40:00,38.04,38.08,37.97,38.01,122096.285489844,21.3506,21.3731,21.3113,21.3338,122096.2855
2010-08-02 10:45:00,38.0,38.0,37.93,37.96,74626.86567164179,21.3282,21.3282,21.2889,21.3057,74626.8657
2010-08-02 10:50:00,37.96,38.09,37.96,38.07,96061.04814274493,21.3057,21.3787,21.3057,21.3675,96061.0481
2010-08-02 10:55:00,38.07,38.09,38.01,38.05,75524.63247671416,21.3675,21.3787,21.3338,21.3563,75524.6325
2010-08-02 11:00:00,38.05,38.12,38.03,38.11,100100.99876557064,21.3563,21.3955,21.345,21.3899,100100.9988
2010-08-02 11:05:00,38.12,38.12,38.03,38.1,58242.62147907081,21.3955,21.3955,21.345,21.3843,58242.6215
2010-08-02 11:10:00,38.1,38.1,38.02,38.05,60935.92189428795,21.3843,21.3843,21.3394,21.3563,60935.9219
2010-08-02 11:15:00,38.04,38.11,38.0,38.09,177982.2691055998,21.3506,21.3899,21.3282,21.3787,177982.2691
2010-08-02 11:20:00,38.09,38.21,38.06,38.19,99315.4528111323,21.3787,21.4461,21.3619,21.4348,99315.4528
2010-08-02 11:25:00,38.19,38.34,38.19,38.29,181685.55717652332,21.4348,21.519,21.4348,21.491,181685.5572
2010-08-02 11:30:00,38.29,38.4,38.27,38.34,106497.58725171136,21.491,21.5527,21.4797,21.519,106497.5873
2010-08-02 11:35:00,38.34,38.38,38.29,38.33,47357.19896756817,21.519,21.5415,21.491,21.5134,47357.199
2010-08-02 11:40:00,38.33,38.34,38.27,38.31,86073.39243631467,21.5134,21.519,21.4797,21.5022,86073.3924
2010-08-02 11:45:00,38.31,38.33,38.24,38.29,104702.0536415666,21.5022,21.5134,21.4629,21.491,104702.0536
2010-08-02 11:50:00,38.29,38.35,38.27,38.32,200763.1017843116,21.491,21.5246,21.4797,21.5078,200763.1018
2010-08-02 11:55:00,38.33,38.42,38.31,38.37,75861.29502861631,21.5134,21.5639,21.5022,21.5359,75861.295
2010-08-02 12:00:00,38.38,38.39,38.29,38.31,71933.56525642464,21.5415,21.5471,21.491,21.5022,71933.5653
2010-08-02 12:05:00,38.3,38.35,38.27,38.34,108966.44596566042,21.4966,21.5246,21.4797,21.519,108966.446
2010-08-02 12:10:00,38.34,38.37,38.33,38.36,69352.48569184155,21.519,21.5359,21.5134,21.5302,69352.4857
2010-08-02 12:15:00,38.35,38.41,38.34,38.39,178655.5942094041,21.5246,21.5583,21.519,21.5471,178655.5942
2010-08-02 12:20:00,38.39,38.39,38.31,38.32,139490.51733812143,21.5471,21.5471,21.5022,21.5078,139490.5173
2010-08-02 12:25:00,38.31,38.32,38.11,38.11,99876.55706430254,21.5022,21.5078,21.3899,21.3899,99876.5571
2010-08-02 12:30:00,38.11,38.17,38.09,38.15,112333.07148468184,21.3899,21.4236,21.3787,21.4124,112333.0715
2010-08-02 12:35:00,38.14,38.25,38.1,38.24,146335.98922679832,21.4068,21.4685,21.3843,21.4629,146335.9892
2010-08-02 12:40:00,38.23,38.28,38.21,38.25,117944.11401638424,21.4573,21.4853,21.4461,21.4685,117944.114
2010-08-02 12:45:00,38.25,38.26,38.2,38.21,135562.78756592973,21.4685,21.4741,21.4404,21.4461,135562.7876
2010-08-02 12:50:00,38.21,38.28,38.2,38.2,340702.5025249691,21.4461,21.4853,21.4404,21.4404,340702.5025
2010-08-02 12:55:00,38.21,38.27,38.18,38.24,83828.9754236337,21.4461,21.4797,21.4292,21.4629,83828.9754
2010-08-02 13:00:00,38.23,38.25,38.17,38.22,95724.38559084278,21.4573,21.4685,21.4236,21.4517,95724.3856
2010-08-02 13:05:00,38.23,38.23,38.2,38.22,80911.23330714846,21.4573,21.4573,21.4404,21.4517,80911.2333
2010-08-02 13:10:00,38.22,38.23,38.17,38.18,126360.67781393784,21.4517,21.4573,21.4236,21.4292,126360.6778
2010-08-02 13:15:00,38.18,38.19,38.17,38.18,37930.64751430816,21.4292,21.4348,21.4236,21.4292,37930.6475
2010-08-02 13:20:00,38.19,38.19,38.12,38.14,211087.4200426439,21.4348,21.4348,21.3955,21.4068,211087.42
2010-08-02 13:25:00,38.14,38.16,38.13,38.14,136348.3335203681,21.4068,21.418,21.4012,21.4068,136348.3335
2010-08-02 13:30:00,38.14,38.15,38.1,38.14,123330.71484681852,21.4068,21.4124,21.3843,21.4068,123330.7148
2010-08-02 13:35:00,38.15,38.15,38.06,38.11,184378.85759174053,21.4124,21.4124,21.3619,21.3899,184378.8576
2010-08-02 13:40:00,38.12,38.17,38.1,38.12,109527.55021883066,21.3955,21.4236,21.3843,21.3955,109527.5502
2010-08-02 13:45:00,38.12,38.14,38.09,38.09,37032.880709235775,21.3955,21.4068,21.3787,21.3787,37032.8807
2010-08-02 13:50:00,38.09,38.13,38.07,38.13,79227.92054763775,21.3787,21.4012,21.3675,21.4012,79227.9205
2010-08-02 13:55:00,38.13,38.15,38.1,38.13,80125.68735271013,21.4012,21.4124,21.3843,21.4012,80125.6874
2010-08-02 14:00:00,38.12,38.12,38.05,38.05,81809.00011222085,21.3955,21.3955,21.3563,21.3563,81809.0001
2010-08-02 14:05:00,38.06,38.08,38.05,38.05,108293.12086185612,21.3619,21.3731,21.3563,21.3563,108293.1209
2010-08-02 14:10:00,38.05,38.07,38.05,38.05,141510.49264953428,21.3563,21.3675,21.3563,21.3563,141510.4926
2010-08-02 14:15:00,38.05,38.06,38.0,38.0,232746.0442150152,21.3563,21.3619,21.3282,21.3282,232746.0442
2010-08-02 14:20:00,38.0,38.0,37.94,37.96,138929.41308495117,21.3282,21.3282,21.2945,21.3057,138929.4131
2010-08-02 14:25:00,37.96,37.96,37.86,37.86,157109.19088766692,21.3057,21.3057,21.2496,21.2496,157109.1909
2010-08-02 14:30:00,37.86,37.88,37.74,37.78,323083.8289754236,21.2496,21.2608,21.1823,21.2047,323083.829
2010-08-02 14:35:00,37.78,37.78,37.68,37.69,527999.1022331949,21.2047,21.2047,21.1486,21.1542,527999.1022
2010-08-02 14:40:00,37.7,37.83,37.68,37.81,315789.4736842105,21.1598,21.2328,21.1486,21.2215,315789.4737
2010-08-02 14:45:00,37.81,37.9,37.81,37.84,247671.4173493435,21.2215,21.2721,21.2215,21.2384,247671.4173
2010-08-02 14:50:00,37.84,37.85,37.71,37.72,231736.0565593087,21.2384,21.244,21.1654,21.171,231736.0566
2010-08-02 14:55:00,37.71,37.71,37.64,37.66,215127.37066546964,21.1654,21.1654,21.1261,21.1374,215127.3707
2010-08-02 15:00:00,37.66,37.77,37.65,37.77,263382.3364381102,21.1374,21.1991,21.1317,21.1991,263382.3364
2010-08-02 15:05:00,37.77,37.94,37.73,37.9,294243.0703624733,21.1991,21.2945,21.1766,21.2721,294243.0704
2010-08-02 15:10:00,37.9,37.95,37.86,37.94,161485.80406239477,21.2721,21.3001,21.2496,21.2945,161485.8041
2010-08-02 15:15:00,37.95,38.14,37.95,38.13,430030.2996296712,21.3001,21.4068,21.3001,21.4012,430030.2996
2010-08-02 15:20:00,38.13,38.15,38.1,38.13,273594.4338458085,21.4012,21.4124,21.3843,21.4012,273594.4338
2010-08-02 15:25:00,38.13,38.14,38.05,38.06,256873.5271013354,21.4012,21.4068,21.3563,21.3619,256873.5271
2010-08-02 15:30:00,38.07,38.14,38.06,38.13,250364.71776456063,21.3675,21.4068,21.3619,21.4012,250364.7178
2010-08-02 15:35:00,38.12,38.14,38.06,38.07,267758.94961283804,21.3955,21.4068,21.3619,21.3675,267758.9496
2010-08-02 15:40:00,38.06,38.14,38.06,38.13,312310.62731455505,21.3619,21.4068,21.3619,21.4012,312310.6273
2010-08-02 15:45:00,38.13,38.14,38.05,38.05,345191.33655033103,21.4012,21.4068,21.3563,21.3563,345191.3366
2010-08-02 15:50:00,38.05,38.06,37.93,38.03,891931.3208394119,21.3563,21.3619,21.2889,21.345,891931.3208
2010-08-02 15:55:00,38.03,38.1,38.01,38.07,892716.8667938502,21.345,21.3843,21.3338,21.3675,892716.8668
2010-08-03 09:30:00,37.64,37.82,37.64,37.76,5313881.719223431,21.1261,21.2272,21.1261,21.1935,5313881.7192
2010-08-03 09:35:00,37.76,37.99,37.73,37.98,3252272.472225339,21.1935,21.3226,21.1766,21.317,3252272.4722
2010-08-03 09:40:00,37.98,38.03,37.75,37.75,1648636.5166647965,21.317,21.345,21.1879,21.1879,1648636.5167
2010-08-03 09:45:00,37.76,37.87,37.75,37.87,1647738.749859724,21.1935,21.2552,21.1879,21.2552,1647738.7499
2010-08-03 09:50:00,37.86,37.91,37.57,37.63,1908988.8901357872,21.2496,21.2777,21.0868,21.1205,1908988.8901
2010-08-03 09:55:00,37.63,37.76,37.61,37.68,1860846.1452137807,21.1205,21.1935,21.1093,21.1486,1860846.1452
2010-08-03 10:00:00,37.67,37.74,37.6,37.74,1563685.332734822,21.143,21.1823,21.1037,21.1823,1563685.3327
2010-08-03 10:05:00,37.74,37.78,37.68,37.78,899674.5595331612,21.1823,21.2047,21.1486,21.2047,899674.5595
2010-08-03 10:10:00,37.78,37.84,37.76,37.84,628436.7635506677,21.2047,21.2384,21.1935,21.2384,628436.7636
2010-08-03 10:15:00,37.84,37.87,37.83,37.84,887218.0451127819,21.2384,21.2552,21.2328,21.2384,887218.0451
2010-08-03 10:20:00,37.85,37.87,37.84,37.86,656604.1970598137,21.244,21.2552,21.2384,21.2496,656604.1971
2010-08-03 10:25:00,37.87,37.87,37.84,37.85,826731.0066210302,21.2552,21.2552,21.2384,21.244,826731.0066
2010-08-03 10:30:00,37.85,37.87,37.85,37.85,917405.4539333408,21.244,21.2552,21.244,21.244,917405.4539
2010-08-03 10:35:00,37.85,37.94,37.85,37.92,1199753.114128605,21.244,21.2945,21.244,21.2833,1199753.1141
2010-08-03 10:40:00,37.93,38.05,37.93,38.01,1172820.1099764337,21.2889,21.3563,21.2889,21.3338,1172820.11
2010-08-03 10:45:00,38.01,38.09,38.0,38.01,915722.14117383,21.3338,21.3787,21.3282,21.3338,915722.1412
2010-08-03 10:50:00,38.01,38.01,37.9,37.93,685332.73482213,21.3338,21.3338,21.2721,21.2889,685332.7348
2010-08-03 10:55:00,37.94,38.03,37.92,38.01,799349.1190663225,21.2945,21.345,21.2833,21.3338,799349.1191
2010-08-03 11:00:00,38.01,38.02,37.93,38.0,403209.51632813376,21.3338,21.3394,21.2889,21.3282,403209.5163
2010-08-03 11:05:00,38.0,38.02,37.94,37.95,341600.2693300415,21.3282,21.3394,21.2945,21.3001,341600.2693
2010-08-03 11:10:00,37.95,38.08,37.95,38.05,466614.2969363707,21.3001,21.3731,21.3001,21.3563,466614.2969
2010-08-03 11:15:00,38.05,38.05,37.94,37.99,351251.2624845696,21.3563,21.3563,21.2945,21.3226,351251.2625
2010-08-03 11:20:00,38.0,38.04,37.98,37.99,275726.6300078554,21.3282,21.3506,21.317,21.3226,275726.63
2010-08-03 11:25:00,38.0,38.01,37.97,37.99,200314.2183817753,21.3282,21.3338,21.3113,21.3226,200314.2184
2010-08-03 11:30:00,38.0,38.05,38.0,38.04,181461.1154752553,21.3282,21.3563,21.3282,21.3506,181461.1155
2010-08-03 11:35:00,38.05,38.09,38.03,38.07,361800.0224441701,21.3563,21.3787,21.345,21.3675,361800.0224
2010-08-03 11:40:00,38.07,38.09,38.06,38.09,251599.1471215352,21.3675,21.3787,21.3619,21.3787,251599.1471
2010-08-03 11:45:00,38.09,38.09,38.08,38.08,253843.5641342161,21.3787,21.3787,21.3731,21.3731,253843.5641
2010-08-03 11:50:00,38.08,38.09,37.99,38.01,291213.107395354,21.3731,21.3787,21.3226,21.3338,291213.1074
2010-08-03 11:55:00,38.01,38.09,38.01,38.08,381887.5547076647,21.3338,21.3787,21.3338,21.3731,381887.5547
2010-08-03 12:00:00,38.07,38.07,38.01,38.04,225788.35147570417,21.3675,21.3675,21.3338,21.3506,225788.3515
2010-08-03 12:05:00,38.04,38.14,38.03,38.13,401750.64526989113,21.3506,21.4068,21.345,21.4012,401750.6453
2010-08-03 12:10:00,38.14,38.17,38.09,38.1,310627.3145550443,21.4068,21.4236,21.3787,21.3843,310627.3146
2010-08-03 12:15:00,38.11,38.12,38.02,38.05,200538.66008304345,21.3899,21.3955,21.3394,21.3563,200538.6601
2010-08-03 12:20:00,38.04,38.11,38.04,38.09,199528.67242733692,21.3506,21.3899,21.3506,21.3787,199528.6724
2010-08-03 12:25:00,38.09,38.09,37.96,37.98,273033.3295926383,21.3787,21.3787,21.3057,21.317,273033.3296
2010-08-03 12:30:00,37.98,38.07,37.98,38.04,187969.92481203008,21.317,21.3675,21.317,21.3506,187969.9248
2010-08-03 12:35:00,38.04,38.04,38.01,38.01,88205.58859836157,21.3506,21.3506,21.3338,21.3338,88205.5886
2010-08-03 12:40:00,38.01,38.04,38.0,38.01,168331.2759510717,21.3338,21.3506,21.3282,21.3338,168331.276
2010-08-03 12:45:00,38.01,38.02,37.95,37.96,148580.40623947929,21.3338,21.3394,21.3001,21.3057,148580.4062
2010-08-03 12:50:00,37.96,38.05,37.95,38.05,124228.48165189092,21.3057,21.3563,21.3001,21.3563,124228.4817
2010-08-03 12:55:00,38.04,38.05,37.98,38.0,206486.365166648,21.3506,21.3563,21.317,21.3282,206486.3652
2010-08-03 13:00:00,37.99,37.99,37.92,37.95,191112.1086297834,21.3226,21.3226,21.2833,21.3001,191112.1086
2010-08-03 13:05:00,37.95,37.96,37.87,37.87,428010.3243182583,21.3001,21.3057,21.2552,21.2552,428010.3243
2010-08-03 13:10:00,37.87,37.96,37.87,37.96,174166.76018404218,21.2552,21.3057,21.2552,21.3057,174166.7602
2010-08-03 13:15:00,37.96,37.96,37.93,37.95,113679.72169229042,21.3057,21.3057,21.2889,21.3001,113679.7217
2010-08-03 13:20:00,37.96,38.04,37.95,38.04,144540.45561665358,21.3057,21.3506,21.3001,21.3506,144540.4556
2010-08-03 13:25:00,38.04,38.05,37.95,37.96,154415.89047244977,21.3506,21.3563,21.3001,21.3057,154415.8905
2010-08-03 13:30:00,37.96,38.01,37.93,38.01,156548.0866344967,21.3057,21.3338,21.2889,21.3338,156548.0866
2010-08-03 13:35:00,38.01,38.04,38.0,38.02,147794.86028504095,21.3338,21.3506,21.3282,21.3394,147794.8603
2010-08-03 13:40:00,38.02,38.04,38.01,38.03,264953.4283469869,21.3394,21.3506,21.3338,21.345,264953.4283
2010-08-03 13:45:00,38.03,38.04,37.98,38.0,194254.29244753675,21.345,21.3506,21.317,21.3282,194254.2924
2010-08-03 13:50:00,38.01,38.01,37.84,37.87,412187.1843788576,21.3338,21.3338,21.2384,21.2552,412187.1844
2010-08-03 13:55:00,37.87,37.87,37.74,37.87,514757.0418583773,21.2552,21.2552,21.1823,21.2552,514757.0419
2010-08-03 14:00:00,37.87,37.91,37.85,37.86,257210.18965323755,21.2552,21.2777,21.244,21.2496,257210.1897
2010-08-03 14:05:00,37.86,37.91,37.85,37.91,206710.80686791605,21.2496,21.2777,21.244,21.2777,206710.8069
2010-08-03 14:10:00,37.91,37.94,37.85,37.86,251038.0428683649,21.2777,21.2945,21.244,21.2496,251038.0429
2010-08-03 14:15:00,37.86,37.9,37.85,37.86,367747.7275277746,21.2496,21.2721,21.244,21.2496,367747.7275
2010-08-03 14:20:00,37.86,37.88,37.85,37.86,320727.1911121086,21.2496,21.2608,21.244,21.2496,320727.1911
2010-08-03 14:25:00,37.87,37.88,37.82,37.87,291886.4324991583,21.2552,21.2608,21.2272,21.2552,291886.4325
2010-08-03 14:30:00,37.87,37.87,37.83,37.84,225563.9097744361,21.2552,21.2552,21.2328,21.2384,225563.9098
2010-08-03 14:35:00,37.84,37.85,37.8,37.82,373919.87431264727,21.2384,21.244,21.2159,21.2272,373919.8743
2010-08-03 14:40:00,37.82,37.82,37.68,37.71,429244.7536752328,21.2272,21.2272,21.1486,21.1654,429244.7537
2010-08-03 14:45:00,37.72,37.77,37.71,37.73,302547.41330939287,21.171,21.1991,21.1654,21.1766,302547.4133
2010-08-03 14:50:00,37.73,37.78,37.71,37.76,470766.4684098305,21.1766,21.2047,21.1654,21.1935,470766.4684
2010-08-03 14:55:00,37.76,37.76,37.71,37.74,285602.06486365164,21.1935,21.1935,21.1654,21.1823,285602.0649
2010-08-03 15:00:00,37.74,37.74,37.56,37.59,982830.2098529906,21.1823,21.1823,21.0812,21.0981,982830.2099
2010-08-03 15:05:00,37.6,37.68,37.5,37.6,944114.0163842442,21.1037,21.1486,21.0476,21.1037,944114.0164
2010-08-03 15:10:00,37.6,37.68,37.6,37.66,502076.0857367298,21.1037,21.1486,21.1037,21.1374,502076.0857
2010-08-03 15:15:00,37.66,37.68,37.62,37.65,557288.7442486814,21.1374,21.1486,21.1149,21.1317,557288.7442
2010-08-03 15:20:00,37.65,37.67,37.51,37.51,687240.4892829087,21.1317,21.143,21.0532,21.0532,687240.4893
2010-08-03 15:25:00,37.51,37.58,37.35,37.57,2633711.143530468,21.0532,21.0925,20.9634,21.0868,2633711.1435
2010-08-03 15:30:00,37.57,37.59,37.53,37.55,486589.6083492313,21.0868,21.0981,21.0644,21.0756,486589.6083
2010-08-03 15:35:00,37.55,37.59,37.47,37.47,772303.894063517,21.0756,21.0981,21.0307,21.0307,772303.8941
2010-08-03 15:40:00,37.48,37.51,37.37,37.43,1761530.6924026485,21.0363,21.0532,20.9746,21.0083,1761530.6924
2010-08-03 15:45:00,37.44,37.45,37.29,37.33,1511390.4163393558,21.0139,21.0195,20.9297,20.9521,1511390.4163
2010-08-03 15:50:00,37.33,37.35,37.25,37.32,2098193.244304792,20.9521,20.9634,20.9072,20.9465,2098193.2443
2010-08-03 15:55:00,37.32,37.33,36.97,36.97,5079003.478846369,20.9465,20.9521,20.7501,20.7501,5079003.4788
2010-08-04 09:30:00,37.41,37.42,37.19,37.27,1293906.4078105711,20.997,21.0027,20.8736,20.9185,1293906.4078
2010-08-04 09:35:00,37.27,37.3,37.04,37.11,629334.5303557401,20.9185,20.9353,20.7894,20.8287,629334.5304
2010-08-04 09:40:00,37.11,37.3,37.04,37.28,530243.5192458759,20.8287,20.9353,20.7894,20.9241,530243.5192
2010-08-04 09:45:00,37.28,37.34,37.23,37.3,301200.7631017843,20.9241,20.9578,20.896,20.9353,301200.7631
2010-08-04 09:50:00,37.3,37.37,37.29,37.31,383458.6466165413,20.9353,20.9746,20.9297,20.9409,383458.6466
2010-08-04 09:55:00,37.31,37.33,37.22,37.26,365054.4271125575,20.9409,20.9521,20.8904,20.9128,365054.4271
2010-08-04 10:00:00,37.27,37.41,37.27,37.29,581304.0062843676,20.9185,20.997,20.9185,20.9297,581304.0063
2010-08-04 10:05:00,37.28,37.3,37.2,37.27,366513.2981708001,20.9241,20.9353,20.8792,20.9185,366513.2982
2010-08-04 10:10:00,37.27,37.27,37.13,37.14,320614.97026147455,20.9185,20.9185,20.8399,20.8455,320614.9703
2010-08-04 10:15:00,37.14,37.16,36.84,36.86,715632.3644933228,20.8455,20.8567,20.6771,20.6883,715632.3645
2010-08-04 10:20:00,36.86,36.9,36.78,36.88,350353.49567949725,20.6883,20.7108,20.6434,20.6996,350353.4957
2010-08-04 10:25:00,36.89,37.05,36.88,36.97,189541.0167209068,20.7052,20.795,20.6996,20.7501,189541.0167
2010-08-04 10:30:00,36.97,36.99,36.86,36.87,249242.50925822012,20.7501,20.7613,20.6883,20.694,249242.5093
2010-08-04 10:35:00,36.88,36.94,36.73,36.78,330378.1842666368,20.6996,20.7332,20.6154,20.6434,330378.1843
2010-08-04 10:40:00,36.76,36.77,36.52,36.64,850634.0478060823,20.6322,20.6378,20.4975,20.5649,850634.0478
2010-08-04 10:45:00,36.64,36.76,36.64,36.64,355066.77140612726,20.5649,20.6322,20.5649,20.5649,355066.7714
2010-08-04 10:50:00,36.64,36.64,36.58,36.62,193693.1881943665,20.5649,20.5649,20.5312,20.5536,193693.1882
2010-08-04 10:55:00,36.62,36.74,36.58,36.72,576141.8471552014,20.5536,20.621,20.5312,20.6098,576141.8472
2010-08-04 11:00:00,36.72,36.8,36.7,36.77,455728.8744248681,20.6098,20.6547,20.5985,20.6378,455728.8744
2010-08-04 11:05:00,36.77,36.92,36.76,36.84,521041.409493884,20.6378,20.722,20.6322,20.6771,521041.4095
2010-08-04 11:10:00,36.85,37.0,36.84,36.91,499607.2270227808,20.6827,20.7669,20.6771,20.7164,499607.227
2010-08-04 11:15:00,36.91,36.97,36.87,36.96,445965.660419706,20.7164,20.7501,20.694,20.7445,445965.6604
2010-08-04 11:20:00,36.95,37.04,36.95,37.01,273818.87554707663,20.7389,20.7894,20.7389,20.7725,273818.8755
2010-08-04 11:25:00,37.0,37.01,36.91,36.94,236449.3322859388,20.7669,20.7725,20.7164,20.7332,236449.3323
2010-08-04 11:30:00,36.95,37.02,36.94,36.99,166199.07978902478,20.7389,20.7781,20.7332,20.7613,166199.0798
2010-08-04 11:35:00,37.0,37.03,36.96,36.99,388620.80574570753,20.7669,20.7838,20.7445,20.7613,388620.8057
2010-08-04 11:40:00,36.99,37.01,36.95,36.99,249691.3926607564,20.7613,20.7725,20.7389,20.7613,249691.3927
2010-08-04 11:45:00,36.99,36.99,36.95,36.98,136348.3335203681,20.7613,20.7613,20.7389,20.7557,136348.3335
2010-08-04 11:50:00,36.98,37.1,36.97,37.1,251823.58882280329,20.7557,20.823,20.7501,20.823,251823.5888
2010-08-04 11:55:00,37.1,37.1,36.99,37.03,205700.8192122096,20.823,20.823,20.7613,20.7838,205700.8192
2010-08-04 12:00:00,37.03,37.06,36.99,37.01,198518.68477163056,20.7838,20.8006,20.7613,20.7725,198518.6848
2010-08-04 12:05:00,37.01,37.03,36.99,37.01,101672.0906744473,20.7725,20.7838,20.7613,20.7725,101672.0907
2010-08-04 12:10:00,37.01,37.03,36.92,36.95,95499.94388957469,20.7725,20.7838,20.722,20.7389,95499.9439
2010-08-04 12:15:00,36.95,36.97,36.94,36.95,121422.96038603972,20.7389,20.7501,20.7332,20.7389,121422.9604
2010-08-04 12:20:00,36.95,37.02,36.95,36.96,111323.08382897542,20.7389,20.7781,20.7389,20.7445,111323.0838
2010-08-04 12:25:00,36.95,36.96,36.94,36.94,60935.92189428795,20.7389,20.7445,20.7332,20.7332,60935.9219
2010-08-04 12:30:00,36.94,36.98,36.94,36.94,97744.36090225563,20.7332,20.7557,20.7332,20.7332,97744.3609
2010-08-04 12:35:00,36.94,36.97,36.85,36.86,359218.942879587,20.7332,20.7501,20.6827,20.6883,359218.9429
2010-08-04 12:40:00,36.86,36.86,36.74,36.79,228144.9893390192,20.6883,20.6883,20.621,20.6491,228144.9893
2010-08-04 12:45:00,36.79,36.8,36.62,36.62,264167.88239254855,20.6491,20.6547,20.5536,20.5536,264167.8824
2010-08-04 12:50:00,36.62,36.63,36.54,36.62,381999.7755582987,20.5536,20.5592,20.5087,20.5536,381999.7756
2010-08-04 12:55:00,36.62,36.69,36.61,36.62,93255.52687689372,20.5536,20.5929,20.548,20.5536,93255.5269
2010-08-04 13:00:00,36.63,36.69,36.63,36.69,48816.07002581079,20.5592,20.5929,20.5592,20.5929,48816.07
2010-08-04 13:05:00,36.69,36.73,36.66,36.69,284479.8563573112,20.5929,20.6154,20.5761,20.5929,284479.8564
2010-08-04 13:10:00,36.68,36.7,36.65,36.65,181348.8946246213,20.5873,20.5985,20.5705,20.5705,181348.8946
2010-08-04 13:15:00,36.65,36.82,36.65,36.8,241050.38716193463,20.5705,20.6659,20.5705,20.6547,241050.3872
2010-08-04 13:20:00,36.8,36.85,36.76,36.77,116597.46380877566,20.6547,20.6827,20.6322,20.6378,116597.4638
2010-08-04 13:25:00,36.77,36.86,36.76,36.85,186286.6120525193,20.6378,20.6883,20.6322,20.6827,186286.6121
2010-08-04 13:30:00,36.84,36.93,36.81,36.92,245090.3377847604,20.6771,20.7276,20.6603,20.722,245090.3378
2010-08-04 13:35:00,36.92,36.99,36.92,36.97,248905.84670631803,20.722,20.7613,20.722,20.7501,248905.8467
2010-08-04 13:40:00,36.98,36.98,36.91,36.96,221523.95915161035,20.7557,20.7557,20.7164,20.7445,221523.9592
2010-08-04 13:45:00,36.96,36.97,36.86,36.87,109078.66681629446,20.7445,20.7501,20.6883,20.694,109078.6668
2010-08-04 13:50:00,36.87,36.91,36.84,36.86,80799.01245651442,20.694,20.7164,20.6771,20.6883,80799.0125
2010-08-04 13:55:00,36.86,36.86,36.78,36.8,64190.32656267534,20.6883,20.6883,20.6434,20.6547,64190.3266
2010-08-04 14:00:00,36.8,36.93,36.78,36.9,169790.14700931433,20.6547,20.7276,20.6434,20.7108,169790.147
2010-08-04 14:05:00,36.9,36.97,36.88,36.88,85512.28818314442,20.7108,20.7501,20.6996,20.6996,85512.2882
2010-08-04 14:10:00,36.89,36.95,36.89,36.95,103692.06598586016,20.7052,20.7389,20.7052,20.7389,103692.066
2010-08-04 14:15:00,36.95,36.96,36.93,36.95,129390.64078105713,20.7389,20.7445,20.7276,20.7389,129390.6408
2010-08-04 14:20:00,36.95,36.95,36.86,36.88,145774.8849736281,20.7389,20.7389,20.6883,20.6996,145774.885
2010-08-04 14:25:00,36.89,36.95,36.87,36.95,41858.37728649983,20.7052,20.7389,20.694,20.7389,41858.3773
2010-08-04 14:30:00,36.95,36.98,36.93,36.96,98529.90685669395,20.7389,20.7557,20.7276,20.7445,98529.9069
2010-08-04 14:35:00,36.95,36.99,36.95,36.95,84951.18392997418,20.7389,20.7613,20.7389,20.7389,84951.1839
2010-08-04 14:40:00,36.95,36.99,36.95,36.98,122432.94804174616,20.7389,20.7613,20.7389,20.7557,122432.948
2010-08-04 14:45:00,36.98,37.03,36.95,37.02,94602.1770845023,20.7557,20.7838,20.7389,20.7781,94602.1771
2010-08-04 14:50:00,37.02,37.03,37.0,37.03,108966.44596566042,20.7781,20.7838,20.7669,20.7838,108966.446
2010-08-04 14:55:00,37.03,37.04,37.01,37.03,124228.48165189092,20.7838,20.7894,20.7725,20.7838,124228.4817
2010-08-04 15:00:00,37.03,37.05,36.99,37.05,157333.63258893503,20.7838,20.795,20.7613,20.795,157333.6326
2010-08-04 15:05:00,37.05,37.08,37.04,37.07,257659.0730557737,20.795,20.8118,20.7894,20.8062,257659.0731
2010-08-04 15:10:00,37.07,37.11,37.05,37.11,263943.4406912804,20.8062,20.8287,20.795,20.8287,263943.4407
2010-08-04 15:15:00,37.11,37.18,37.11,37.17,216249.57917181007,20.8287,20.8679,20.8287,20.8623,216249.5792
2010-08-04 15:20:00,37.16,37.27,37.15,37.27,256312.4228481652,20.8567,20.9185,20.8511,20.9185,256312.4228
2010-08-04 15:25:00,37.27,37.29,37.24,37.28,251374.70542026707,20.9185,20.9297,20.9016,20.9241,251374.7054
2010-08-04 15:30:00,37.27,37.34,37.26,37.26,470990.9101110986,20.9185,20.9578,20.9128,20.9128,470990.9101
2010-08-04 15:35:00,37.25,37.27,37.19,37.26,338345.8646616541,20.9072,20.9185,20.8736,20.9128,338345.8647
2010-08-04 15:40:00,37.26,37.27,37.22,37.25,351139.0416339356,20.9128,20.9185,20.8904,20.9072,351139.0416
2010-08-04 15:45:00,37.25,37.26,37.22,37.24,712377.9598249354,20.9072,20.9128,20.8904,20.9016,712377.9598
2010-08-04 15:50:00,37.24,37.25,37.11,37.13,349904.61227696104,20.9016,20.9072,20.8287,20.8399,349904.6123
2010-08-04 15:55:00,37.13,37.2,37.12,37.16,605431.4891706879,20.8399,20.8792,20.8343,20.8567,605431.4892
2010-08-05 09:30:00,37.01,37.07,36.69,36.73,202558.63539445627,20.7725,20.8062,20.5929,20.6154,202558.6354
2010-08-05 09:35:00,36.74,36.95,36.64,36.85,163954.66277634384,20.621,20.7389,20.5649,20.6827,163954.6628
2010-08-05 09:40:00,36.86,37.04,36.85,36.97,147009.31433060262,20.6883,20.7894,20.6827,20.7501,147009.3143
2010-08-05 09:45:00,36.98,37.1,36.97,37.09,152844.7985635731,20.7557,20.823,20.7501,20.8174,152844.7986
2010-08-05 09:50:00,37.08,37.26,37.08,37.19,211311.861743912,20.8118,20.9128,20.8118,20.8736,211311.8617
2010-08-05 09:55:00,37.19,37.2,37.1,37.12,150824.82325216025,20.8736,20.8792,20.823,20.8343,150824.8233
2010-08-05 10:00:00,37.12,37.17,37.05,37.17,274155.53809897875,20.8343,20.8623,20.795,20.8623,274155.5381
2010-08-05 10:05:00,37.16,37.25,37.16,37.2,221187.2965997082,20.8567,20.9072,20.8567,20.8792,221187.2966
2010-08-05 10:10:00,37.19,37.21,37.13,37.18,115026.371899899,20.8736,20.8848,20.8399,20.8679,115026.3719
2010-08-05 10:15:00,37.19,37.21,37.08,37.11,104926.49534283468,20.8736,20.8848,20.8118,20.8287,104926.4953
2010-08-05 10:20:00,37.11,37.35,37.1,37.35,109864.2127707328,20.8287,20.9634,20.823,20.9634,109864.2128
2010-08-05 10:25:00,37.35,37.41,37.32,37.36,138480.52968241498,20.9634,20.997,20.9465,20.969,138480.5297
2010-08-05 10:30:00,37.35,37.37,37.27,37.28,103467.62428459208,20.9634,20.9746,20.9185,20.9241,103467.6243
2010-08-05 10:35:00,37.27,37.38,37.26,37.34,121422.96038603972,20.9185,20.9802,20.9128,20.9578,121422.9604
2010-08-05 10:40:00,37.35,37.37,37.29,37.3,107732.01660868588,20.9634,20.9746,20.9297,20.9353,107732.0166
2010-08-05 10:45:00,37.3,37.37,37.27,37.37,101110.98642127706,20.9353,20.9746,20.9185,20.9746,101110.9864
2010-08-05 10:50:00,37.36,37.37,37.27,37.28,98978.79025923015,20.969,20.9746,20.9185,20.9241,98978.7903
2010-08-05 10:55:00,37.29,37.33,37.14,37.19,226237.2348782404,20.9297,20.9521,20.8455,20.8736,226237.2349
2010-08-05 11:00:00,37.19,37.26,37.15,37.19,85175.62563124228,20.8736,20.9128,20.8511,20.8736,85175.6256
2010-08-05 11:05:00,37.18,37.21,37.14,37.17,74739.08652227583,20.8679,20.8848,20.8455,20.8623,74739.0865
2010-08-05 11:10:00,37.17,37.23,37.14,37.2,77207.94523622488,20.8623,20.896,20.8455,20.8792,77207.9452
2010-08-05 11:15:00,37.19,37.22,37.16,37.18,37481.76411177197,20.8736,20.8904,20.8567,20.8679,37481.7641
2010-08-05 11:20:00,37.19,37.22,37.18,37.18,34339.580294018626,20.8736,20.8904,20.8679,20.8679,34339.5803
2010-08-05 11:25:00,37.18,37.21,37.14,37.21,106273.14555044328,20.8679,20.8848,20.8455,20.8848,106273.1456
2010-08-05 11:30:00,37.21,37.21,37.17,37.18,50836.04533722365,20.8848,20.8848,20.8623,20.8679,50836.0453
2010-08-05 11:35:00,37.18,37.21,37.13,37.21,83380.09202109752,20.8679,20.8848,20.8399,20.8848,83380.092
2010-08-05 11:40:00,37.21,37.35,37.2,37.28,340478.06082370103,20.8848,20.9634,20.8792,20.9241,340478.0608
2010-08-05 11:45:00,37.28,37.35,37.26,37.35,100437.66131747278,20.9241,20.9634,20.9128,20.9634,100437.6613
2010-08-05 11:50:00,37.34,37.4,37.34,37.35,203568.6230501627,20.9578,20.9914,20.9578,20.9634,203568.6231
2010-08-05 11:55:00,37.35,37.35,37.28,37.29,101672.0906744473,20.9634,20.9634,20.9241,20.9297,101672.0907
2010-08-05 12:00:00,37.29,37.32,37.26,37.29,57681.51722590057,20.9297,20.9465,20.9128,20.9297,57681.5172
2010-08-05 12:05:00,37.28,37.3,37.2,37.21,48030.524071372456,20.9241,20.9353,20.8792,20.8848,48030.5241
2010-08-05 12:10:00,37.2,37.27,37.19,37.27,40175.06452698911,20.8792,20.9185,20.8736,20.9185,40175.0645
2010-08-05 12:15:00,37.27,37.33,37.26,37.27,96397.71069464706,20.9185,20.9521,20.9128,20.9185,96397.7107
2010-08-05 12:20:00,37.27,37.3,37.22,37.23,78330.15374256537,20.9185,20.9353,20.8904,20.896,78330.1537
2010-08-05 12:25:00,37.23,37.27,37.23,37.26,107058.6915048816,20.896,20.9185,20.896,20.9128,107058.6915
2010-08-05 12:30:00,37.26,37.35,37.24,37.35,125575.13185949948,20.9128,20.9634,20.9016,20.9634,125575.1319
2010-08-05 12:35:00,37.35,37.35,37.29,37.34,121198.51868477162,20.9634,20.9634,20.9297,20.9578,121198.5187
2010-08-05 12:40:00,37.34,37.39,37.32,37.35,129615.0824823252,20.9578,20.9858,20.9465,20.9634,129615.0825
2010-08-05 12:45:00,37.35,37.38,37.35,37.36,32992.93008641005,20.9634,20.9802,20.9634,20.969,32992.9301
2010-08-05 12:50:00,37.36,37.38,37.33,37.34,53192.68320053866,20.969,20.9802,20.9521,20.9578,53192.6832
2010-08-05 12:55:00,37.33,37.34,37.28,37.3,58467.0631803389,20.9521,20.9578,20.9241,20.9353,58467.0632
2010-08-05 13:00:00,37.29,37.34,37.25,37.27,39613.96027381888,20.9297,20.9578,20.9072,20.9185,39613.9603
2010-08-05 13:05:00,37.27,37.28,37.23,37.26,26596.34160026933,20.9185,20.9241,20.896,20.9128,26596.3416
2010-08-05 13:10:00,37.26,37.27,37.21,37.27,32319.604982605768,20.9128,20.9185,20.8848,20.9185,32319.605
2010-08-05 13:15:00,37.26,37.35,37.26,37.34,57232.63382336438,20.9128,20.9634,20.9128,20.9578,57232.6338
2010-08-05 13:20:00,37.35,37.35,37.33,37.35,32880.709235776005,20.9634,20.9634,20.9521,20.9634,32880.7092
2010-08-05 13:25:00,37.35,37.37,37.33,37.34,40399.50622825721,20.9634,20.9746,20.9521,20.9578,40399.5062
2010-08-05 13:30:00,37.34,37.34,37.28,37.29,83043.42946919537,20.9578,20.9578,20.9241,20.9297,83043.4295
2010-08-05 13:35:00,37.29,37.31,37.25,37.25,88991.13455279991,20.9297,20.9409,20.9072,20.9072,88991.1346
2010-08-05 13:40:00,37.25,37.33,37.24,37.29,157782.5159914712,20.9072,20.9521,20.9016,20.9297,157782.516
2010-08-05 13:45:00,37.29,37.31,37.28,37.29,45112.781954887214,20.9297,20.9409,20.9241,20.9297,45112.782
2010-08-05 13:50:00,37.29,37.29,37.24,37.25,111659.74638087756,20.9297,20.9297,20.9016,20.9072,111659.7464
2010-08-05 13:55:00,37.26,37.29,37.24,37.26,81135.67500841655,20.9128,20.9297,20.9016,20.9128,81135.675
2010-08-05 14:00:00,37.26,37.27,37.22,37.24,111547.52553024353,20.9128,20.9185,20.8904,20.9016,111547.5255
2010-08-05 14:05:00,37.24,37.28,37.23,37.28,44551.67770171697,20.9016,20.9241,20.896,20.9241,44551.6777
2010-08-05 14:10:00,37.27,37.27,37.24,37.26,36247.33475479744,20.9185,20.9185,20.9016,20.9128,36247.3348
2010-08-05 14:15:00,37.26,37.31,37.26,37.31,168106.8342498036,20.9128,20.9409,20.9128,20.9409,168106.8342
2010-08-05 14:20:00,37.31,37.32,37.27,37.28,74402.4239703737,20.9409,20.9465,20.9185,20.9241,74402.424
2010-08-05 14:25:00,37.28,37.31,37.26,37.29,133093.9288519807,20.9241,20.9409,20.9128,20.9297,133093.9289
2010-08-05 14:30:00,37.29,37.33,37.27,37.28,162720.23341936932,20.9297,20.9521,20.9185,20.9241,162720.2334
2010-08-05 14:35:00,37.28,37.29,37.26,37.27,99876.55706430254,20.9241,20.9297,20.9128,20.9185,99876.5571
2010-08-05 14:40:00,37.27,37.3,37.23,37.24,60599.25934238581,20.9185,20.9353,20.896,20.9016,60599.2593
2010-08-05 14:45:00,37.24,37.28,37.24,37.26,51172.7078891258,20.9016,20.9241,20.9016,20.9128,51172.7079
2010-08-05 14:50:00,37.25,37.27,37.22,37.27,64975.87251711368,20.9072,20.9185,20.8904,20.9185,64975.8725
2010-08-05 14:55:00,37.27,37.27,37.22,37.24,90225.56390977444,20.9185,20.9185,20.8904,20.9016,90225.5639
2010-08-05 15:00:00,37.24,37.34,37.24,37.31,99315.4528111323,20.9016,20.9578,20.9016,20.9409,99315.4528
2010-08-05 15:05:00,37.31,37.33,37.29,37.32,121086.29783413756,20.9409,20.9521,20.9297,20.9465,121086.2978
2010-08-05 15:10:00,37.31,37.34,37.29,37.29,111884.18808214566,20.9409,20.9578,20.9297,20.9297,111884.1881
2010-08-05 15:15:00,37.29,37.32,37.27,37.31,59589.271686679385,20.9297,20.9465,20.9185,20.9409,59589.2717
2010-08-05 15:20:00,37.31,37.35,37.29,37.35,95163.28133767254,20.9409,20.9634,20.9297,20.9634,95163.2813
2010-08-05 15:25:00,37.34,37.34,37.27,37.31,126921.78206710806,20.9578,20.9578,20.9185,20.9409,126921.7821
2010-08-05 15:30:00,37.31,37.32,37.28,37.29,416114.9141510492,20.9409,20.9465,20.9241,20.9297,416114.9142
2010-08-05 15:35:00,37.29,37.3,37.27,37.28,178880.0359106722,20.9297,20.9353,20.9185,20.9241,178880.0359
2010-08-05 15:40:00,37.28,37.33,37.27,37.32,210526.31578947368,20.9241,20.9521,20.9185,20.9465,210526.3158
2010-08-05 15:45:00,37.32,37.35,37.27,37.27,323196.0498260577,20.9465,20.9634,20.9185,20.9185,323196.0498
2010-08-05 15:50:00,37.27,37.28,37.21,37.27,367298.8441252384,20.9185,20.9241,20.8848,20.9185,367298.8441
2010-08-05 15:55:00,37.27,37.3,37.26,37.29,436987.9923689821,20.9185,20.9353,20.9128,20.9297,436987.9924
2010-08-06 09:30:00,36.92,37.21,36.72,37.18,185613.28694871507,20.722,20.8848,20.6098,20.8679,185613.2869
2010-08-06 09:35:00,37.19,37.19,36.95,36.95,108629.78341375828,20.8736,20.8736,20.7389,20.7389,108629.7834
2010-08-06 09:40:00,36.97,37.11,36.97,37.03,178094.48995623385,20.7501,20.8287,20.7501,20.7838,178094.49
2010-08-06 09:45:00,37.03,37.05,36.96,36.97,148468.18538884525,20.7838,20.795,20.7445,20.7501,148468.1854
2010-08-06 09:50:00,36.96,36.98,36.74,36.8,274716.642352149,20.7445,20.7557,20.621,20.6547,274716.6424
2010-08-06 09:55:00,36.8,37.04,36.78,37.04,134665.02076085735,20.6547,20.7894,20.6434,20.7894,134665.0208
2010-08-06 10:00:00,37.04,37.06,36.94,36.99,363258.8935024127,20.7894,20.8006,20.7332,20.7613,363258.8935
2010-08-06 10:05:00,36.99,36.99,36.87,36.93,114465.26764672875,20.7613,20.7613,20.694,20.7276,114465.2676
2010-08-06 10:10:00,36.93,37.01,36.87,37.01,113006.39658848614,20.7276,20.7725,20.694,20.7725,113006.3966
2010-08-06 10:15:00,36.99,37.05,36.95,37.0,155762.54068005836,20.7613,20.795,20.7389,20.7669,155762.5407
2010-08-06 10:20:00,36.99,36.99,36.89,36.95,81023.45415778251,20.7613,20.7613,20.7052,20.7389,81023.4542
2010-08-06 10:25:00,36.95,36.96,36.89,36.91,75973.51587925036,20.7389,20.7445,20.7052,20.7164,75973.5159
2010-08-06 10:30:00,36.91,36.91,36.86,36.89,192570.979688026,20.7164,20.7164,20.6883,20.7052,192570.9797
2010-08-06 10:35:00,36.89,36.91,36.85,36.87,165413.53383458644,20.7052,20.7164,20.6827,20.694,165413.5338
2010-08-06 10:40:00,36.87,36.87,36.7,36.76,318033.89069689147,20.694,20.694,20.5985,20.6322,318033.8907
2010-08-06 10:45:00,36.75,36.75,36.53,36.54,316575.01963864884,20.6266,20.6266,20.5031,20.5087,316575.0196
2010-08-06 10:50:00,36.54,36.6,36.45,36.54,169453.48445741218,20.5087,20.5424,20.4582,20.5087,169453.4845
2010-08-06 10:55:00,36.54,36.58,36.37,36.46,177645.60655369767,20.5087,20.5312,20.4133,20.4638,177645.6066
2010-08-06 11:00:00,36.45,36.5,36.37,36.39,190102.12097407697,20.4582,20.4863,20.4133,20.4245,190102.121
2010-08-06 11:05:00,36.39,36.53,36.32,36.49,189653.2375715408,20.4245,20.5031,20.3853,20.4807,189653.2376
2010-08-06 11:10:00,36.49,36.56,36.49,36.53,75636.85332734822,20.4807,20.52,20.4807,20.5031,75636.8533
2010-08-06 11:15:00,36.54,36.62,36.49,36.49,103130.96173268992,20.5087,20.5536,20.4807,20.4807,103130.9617
2010-08-06 11:20:00,36.49,36.51,36.37,36.38,190551.0043766132,20.4807,20.4919,20.4133,20.4189,190551.0044
2010-08-06 11:25:00,36.38,36.4,36.35,36.4,66771.40612725844,20.4189,20.4302,20.4021,20.4302,66771.4061
2010-08-06 11:30:00,36.4,36.4,36.29,36.33,88317.80944899561,20.4302,20.4302,20.3684,20.3909,88317.8094
2010-08-06 11:35:00,36.34,36.45,36.34,36.44,42307.26068903602,20.3965,20.4582,20.3965,20.4526,42307.2607
2010-08-06 11:40:00,36.44,36.5,36.4,36.43,73841.31971720346,20.4526,20.4863,20.4302,20.447,73841.3197
2010-08-06 11:45:00,36.43,36.46,36.38,36.45,52294.91639546627,20.447,20.4638,20.4189,20.4582,52294.9164
2010-08-06 11:50:00,36.45,36.5,36.45,36.48,46683.87386376388,20.4582,20.4863,20.4582,20.4751,46683.8739
2010-08-06 11:55:00,36.48,36.49,36.42,36.48,143979.35136348332,20.4751,20.4807,20.4414,20.4751,143979.3514
2010-08-06 12:00:00,36.48,36.52,36.41,36.45,81135.67500841655,20.4751,20.4975,20.4358,20.4582,81135.675
2010-08-06 12:05:00,36.45,36.53,36.45,36.52,72045.78610705868,20.4582,20.5031,20.4582,20.4975,72045.7861
2010-08-06 12:10:00,36.53,36.53,36.45,36.45,81360.11670968466,20.5031,20.5031,20.4582,20.4582,81360.1167
2010-08-06 12:15:00,36.45,36.54,36.44,36.54,92694.42262372348,20.4582,20.5087,20.4526,20.5087,92694.4226
2010-08-06 12:20:00,36.54,36.58,36.51,36.55,111210.86297834136,20.5087,20.5312,20.4919,20.5143,111210.863
2010-08-06 12:25:00,36.54,36.54,36.44,36.51,131186.17439120187,20.5087,20.5087,20.4526,20.4919,131186.1744
2010-08-06 12:30:00,36.5,36.55,36.5,36.51,57569.29637526653,20.4863,20.5143,20.4863,20.4919,57569.2964
2010-08-06 12:35:00,36.52,36.56,36.49,36.56,58242.62147907081,20.4975,20.52,20.4807,20.52,58242.6215
2010-08-06 12:40:00,36.55,36.56,36.48,36.49,72494.66950959488,20.5143,20.52,20.4751,20.4807,72494.6695
2010-08-06 12:45:00,36.49,36.51,36.48,36.5,48254.96577264056,20.4807,20.4919,20.4751,20.4863,48254.9658
2010-08-06 12:50:00,36.5,36.56,36.5,36.56,60374.81764111772,20.4863,20.52,20.4863,20.52,60374.8176
2010-08-06 12:55:00,36.54,36.54,36.45,36.45,115587.47615306923,20.5087,20.5087,20.4582,20.4582,115587.4762
2010-08-06 13:00:00,36.46,36.48,36.45,36.45,77993.49119066322,20.4638,20.4751,20.4582,20.4582,77993.4912
2010-08-06 13:05:00,36.45,36.45,36.38,36.38,91459.99326674896,20.4582,20.4582,20.4189,20.4189,91459.9933
2010-08-06 13:10:00,36.39,36.4,36.32,36.37,71933.56525642464,20.4245,20.4302,20.3853,20.4133,71933.5653
2010-08-06 13:15:00,36.37,36.44,36.36,36.36,47469.41981820222,20.4133,20.4526,20.4077,20.4077,47469.4198
2010-08-06 13:20:00,36.36,36.49,36.36,36.49,60038.15508921557,20.4077,20.4807,20.4077,20.4807,60038.1551
2010-08-06 13:25:00,36.48,36.48,36.39,36.41,82370.10436539109,20.4751,20.4751,20.4245,20.4358,82370.1044
2010-08-06 13:30:00,36.41,36.42,36.35,36.36,71821.34440579059,20.4358,20.4414,20.4021,20.4077,71821.3444
2010-08-06 13:35:00,36.35,36.41,36.29,36.33,104702.0536415666,20.4021,20.4358,20.3684,20.3909,104702.0536
2010-08-06 13:40:00,36.31,36.4,36.31,36.4,57457.07552463248,20.3796,20.4302,20.3796,20.4302,57457.0755
2010-08-06 13:45:00,36.4,36.48,36.38,36.48,169453.48445741218,20.4302,20.4751,20.4189,20.4751,169453.4845
2010-08-06 13:50:00,36.47,36.52,36.45,36.49,71821.34440579059,20.4694,20.4975,20.4582,20.4807,71821.3444
2010-08-06 13:55:00,36.5,36.52,36.48,36.48,43317.24834474245,20.4863,20.4975,20.4751,20.4751,43317.2483
2010-08-06 14:00:00,36.49,36.5,36.37,36.45,97295.47749971945,20.4807,20.4863,20.4133,20.4582,97295.4775
2010-08-06 14:05:00,36.44,36.48,36.43,36.48,20648.6365166648,20.4526,20.4751,20.447,20.4751,20648.6365
2010-08-06 14:10:00,36.48,36.51,36.45,36.5,54988.21681068342,20.4751,20.4919,20.4582,20.4863,54988.2168
2010-08-06 14:15:00,36.5,36.5,36.42,36.46,45561.66535742341,20.4863,20.4863,20.4414,20.4638,45561.6654
2010-08-06 14:20:00,36.46,36.5,36.45,36.5,32095.16328133767,20.4638,20.4863,20.4582,20.4863,32095.1633
2010-08-06 14:25:00,36.51,36.53,36.5,36.51,77881.27034002918,20.4919,20.5031,20.4863,20.4919,77881.2703
2010-08-06 14:30:00,36.5,36.51,36.46,36.46,132308.38289754235,20.4863,20.4919,20.4638,20.4638,132308.3829
2010-08-06 14:35:00,36.46,36.46,36.44,36.45,61272.5844461901,20.4638,20.4638,20.4526,20.4582,61272.5844
2010-08-06 14:40:00,36.45,36.47,36.45,36.45,43766.13174727864,20.4582,20.4694,20.4582,20.4582,43766.1317
2010-08-06 14:45:00,36.45,36.55,36.44,36.53,274155.53809897875,20.4582,20.5143,20.4526,20.5031,274155.5381
2010-08-06 14:50:00,36.53,36.69,36.52,36.65,260576.815172259,20.5031,20.5929,20.4975,20.5705,260576.8152
2010-08-06 14:55:00,36.65,36.7,36.54,36.59,173605.65593087196,20.5705,20.5985,20.5087,20.5368,173605.6559
2010-08-06 15:00:00,36.59,36.65,36.54,36.57,265738.9743014252,20.5368,20.5705,20.5087,20.5256,265738.9743
2010-08-06 15:05:00,36.56,36.58,36.48,36.56,189653.2375715408,20.52,20.5312,20.4751,20.52,189653.2376
2010-08-06 15:10:00,36.57,36.6,36.46,36.49,194142.0715969027,20.5256,20.5424,20.4638,20.4807,194142.0716
2010-08-06 15:15:00,36.49,36.54,36.46,36.54,194142.0715969027,20.4807,20.5087,20.4638,20.5087,194142.0716
2010-08-06 15:20:00,36.53,36.64,36.53,36.64,171136.7972169229,20.5031,20.5649,20.5031,20.5649,171136.7972
2010-08-06 15:25:00,36.64,36.74,36.63,36.67,211760.7451464482,20.5649,20.621,20.5592,20.5817,211760.7451
2010-08-06 15:30:00,36.68,36.72,36.64,36.7,140276.06329255976,20.5873,20.6098,20.5649,20.5985,140276.0633
2010-08-06 15:35:00,36.7,36.76,36.69,36.76,134665.02076085735,20.5985,20.6322,20.5929,20.6322,134665.0208
2010-08-06 15:40:00,36.76,36.82,36.71,36.8,157221.41173830096,20.6322,20.6659,20.6042,20.6547,157221.4117
2010-08-06 15:45:00,36.81,36.88,36.78,36.87,255077.99349119063,20.6603,20.6996,20.6434,20.694,255077.9935
2010-08-06 15:50:00,36.87,36.89,36.78,36.86,303445.18011446524,20.694,20.7052,20.6434,20.6883,303445.1801
2010-08-06 15:55:00,36.86,36.91,36.86,36.9,408035.0129053978,20.6883,20.7164,20.6883,20.7108,408035.0129
2010-08-09 09:30:00,37.27,37.41,37.22,37.35,279766.5806306812,20.9185,20.997,20.8904,20.9634,279766.5806
2010-08-09 09:35:00,37.35,37.36,37.22,37.35,148692.62709011332,20.9634,20.969,20.8904,20.9634,148692.6271
2010-08-09 09:40:00,37.35,37.36,37.07,37.13,245539.22118729656,20.9634,20.969,20.8062,20.8399,245539.2212
2010-08-09 09:45:00,37.11,37.25,37.1,37.18,58354.84232970486,20.8287,20.9072,20.823,20.8679,58354.8423
2010-08-09 09:50:00,37.19,37.19,37.1,37.11,68791.3814386713,20.8736,20.8736,20.823,20.8287,68791.3814
2010-08-09 09:55:00,37.1,37.13,37.03,37.12,89664.45965660419,20.823,20.8399,20.7838,20.8343,89664.4597
2010-08-09 10:00:00,37.12,37.21,37.11,37.15,55773.76276512176,20.8343,20.8848,20.8287,20.8511,55773.7628
2010-08-09 10:05:00,37.16,37.22,37.15,37.21,73729.0988665694,20.8567,20.8904,20.8511,20.8848,73729.0989
2010-08-09 10:10:00,37.22,37.27,37.2,37.23,66995.84782852653,20.8904,20.9185,20.8792,20.896,66995.8478
2010-08-09 10:15:00,37.23,37.25,37.19,37.24,34339.580294018626,20.896,20.9072,20.8736,20.9016,34339.5803
2010-08-09 10:20:00,37.25,37.25,37.15,37.19,65761.41847155201,20.9072,20.9072,20.8511,20.8736,65761.4185
2010-08-09 10:25:00,37.19,37.19,37.1,37.12,73392.43631466725,20.8736,20.8736,20.823,20.8343,73392.4363
2010-08-09 10:30:00,37.12,37.2,37.12,37.19,78442.3745931994,20.8343,20.8792,20.8343,20.8736,78442.3746
2010-08-09 10:35:00,37.2,37.2,37.09,37.14,91123.33071484682,20.8792,20.8792,20.8174,20.8455,91123.3307
2010-08-09 10:40:00,37.13,37.21,37.13,37.2,37369.54326113792,20.8399,20.8848,20.8399,20.8792,37369.5433
2010-08-09 10:45:00,37.2,37.23,37.19,37.23,39726.18112445292,20.8792,20.896,20.8736,20.896,39726.1811
2010-08-09 10:50:00,37.23,37.27,37.22,37.25,34788.46369655482,20.896,20.9185,20.8904,20.9072,34788.4637
2010-08-09 10:55:00,37.25,37.37,37.24,37.34,98193.24430479182,20.9072,20.9746,20.9016,20.9578,98193.2443
2010-08-09 11:00:00,37.34,37.41,37.31,37.37,145326.0015710919,20.9578,20.997,20.9409,20.9746,145326.0016
2010-08-09 11:05:00,37.37,37.51,37.37,37.5,129278.41993042309,20.9746,21.0532,20.9746,21.0476,129278.4199
2010-08-09 11:10:00,37.5,37.54,37.49,37.52,171249.01806755696,21.0476,21.07,21.0419,21.0588,171249.0181
2010-08-09 11:15:00,37.51,37.65,37.51,37.53,189877.6792728089,21.0532,21.1317,21.0532,21.0644,189877.6793
2010-08-09 11:20:00,37.52,37.59,37.51,37.53,118505.21826955448,21.0588,21.0981,21.0532,21.0644,118505.2183
2010-08-09 11:25:00,37.54,37.54,37.47,37.47,50050.49938278532,21.07,21.07,21.0307,21.0307,50050.4994
2010-08-09 11:30:00,37.48,37.49,37.44,37.47,61048.14274492201,21.0363,21.0419,21.0139,21.0307,61048.1427
2010-08-09 11:35:00,37.47,37.53,37.47,37.52,134440.57905958928,21.0307,21.0644,21.0307,21.0588,134440.5791
2010-08-09 11:40:00,37.52,37.52,37.48,37.52,111435.30467960949,21.0588,21.0588,21.0363,21.0588,111435.3047
2010-08-09 11:45:00,37.51,37.52,37.43,37.44,85400.06733251037,21.0532,21.0588,21.0083,21.0139,85400.0673
2010-08-09 11:50:00,37.44,37.47,37.43,37.44,46122.76961059365,21.0139,21.0307,21.0083,21.0139,46122.7696
2010-08-09 11:55:00,37.43,37.44,37.42,37.44,68903.60228930535,21.0083,21.0139,21.0027,21.0139,68903.6023
2010-08-09 12:00:00,37.44,37.47,37.43,37.46,38379.53091684435,21.0139,21.0307,21.0083,21.0251,38379.5309
2010-08-09 12:05:00,37.45,37.46,37.42,37.45,60935.92189428795,21.0195,21.0251,21.0027,21.0195,60935.9219
2010-08-09 12:10:00,37.44,37.5,37.44,37.48,40848.3896307934,21.0139,21.0476,21.0139,21.0363,40848.3896
2010-08-09 12:15:00,37.49,37.52,37.44,37.44,58130.40062843676,21.0419,21.0588,21.0139,21.0139,58130.4006
2010-08-09 12:20:00,37.44,37.45,37.39,37.44,56559.30871956009,21.0139,21.0195,20.9858,21.0139,56559.3087
2010-08-09 12:25:00,37.44,37.46,37.39,37.45,55885.9836157558,21.0139,21.0251,20.9858,21.0195,55885.9836
2010-08-09 12:30:00,37.45,37.45,37.43,37.45,23454.15778251599,21.0195,21.0195,21.0083,21.0195,23454.1578
2010-08-09 12:35:00,37.45,37.52,37.4,37.52,110425.31702390304,21.0195,21.0588,20.9914,21.0588,110425.317
2010-08-09 12:40:00,37.52,37.52,37.46,37.47,75636.85332734822,21.0588,21.0588,21.0251,21.0307,75636.8533
2010-08-09 12:45:00,37.48,37.49,37.41,37.44,225563.9097744361,21.0363,21.0419,20.997,21.0139,225563.9098
2010-08-09 12:50:00,37.44,37.53,37.44,37.52,146672.65177870047,21.0139,21.0644,21.0139,21.0588,146672.6518
2010-08-09 12:55:00,37.52,37.54,37.49,37.52,68118.05633486701,21.0588,21.07,21.0419,21.0588,68118.0563
2010-08-09 13:00:00,37.52,37.53,37.51,37.52,153967.00706991358,21.0588,21.0644,21.0532,21.0588,153967.0071
2010-08-09 13:05:00,37.52,37.58,37.52,37.57,26933.00415217147,21.0588,21.0925,21.0588,21.0868,26933.0042
2010-08-09 13:10:00,37.56,37.61,37.55,37.58,37818.42666367411,21.0812,21.1093,21.0756,21.0925,37818.4267
2010-08-09 13:15:00,37.58,37.62,37.56,37.61,43653.91089664459,21.0925,21.1149,21.0812,21.1093,43653.9109
2010-08-09 13:20:00,37.61,37.62,37.58,37.58,247334.75479744136,21.1093,21.1149,21.0925,21.0925,247334.7548
2010-08-09 13:25:00,37.59,37.61,37.56,37.59,60823.70104365391,21.0981,21.1093,21.0812,21.0981,60823.701
2010-08-09 13:30:00,37.58,37.6,37.57,37.6,120861.85613286948,21.0925,21.1037,21.0868,21.1037,120861.8561
2010-08-09 13:35:00,37.59,37.6,37.56,37.6,61384.80529682415,21.0981,21.1037,21.0812,21.1037,61384.8053
2010-08-09 13:40:00,37.6,37.6,37.57,37.58,48367.1866232746,21.1037,21.1037,21.0868,21.0925,48367.1866
2010-08-09 13:45:00,37.57,37.6,37.54,37.58,65536.97677028392,21.0868,21.1037,21.07,21.0925,65536.9768
2010-08-09 13:50:00,37.59,37.64,37.58,37.64,67669.17293233082,21.0981,21.1261,21.0925,21.1261,67669.1729
2010-08-09 13:55:00,37.64,37.65,37.59,37.62,114240.82594546066,21.1261,21.1317,21.0981,21.1149,114240.8259
2010-08-09 14:00:00,37.62,37.65,37.6,37.63,101559.86982381326,21.1149,21.1317,21.1037,21.1205,101559.8698
2010-08-09 14:05:00,37.64,37.71,37.63,37.69,96397.71069464706,21.1261,21.1654,21.1205,21.1542,96397.7107
2010-08-09 14:10:00,37.69,37.7,37.67,37.68,94377.7353832342,21.1542,21.1598,21.143,21.1486,94377.7354
2010-08-09 14:15:00,37.67,37.68,37.64,37.66,134665.02076085735,21.143,21.1486,21.1261,21.1374,134665.0208
2010-08-09 14:20:00,37.66,37.67,37.64,37.64,39613.96027381888,21.1374,21.143,21.1261,21.1261,39613.9603
2010-08-09 14:25:00,37.65,37.65,37.63,37.64,81135.67500841655,21.1317,21.1317,21.1205,21.1261,81135.675
2010-08-09 14:30:00,37.64,37.68,37.63,37.65,157670.29514083714,21.1261,21.1486,21.1205,21.1317,157670.2951
2010-08-09 14:35:00,37.65,37.65,37.59,37.64,137246.10032544046,21.1317,21.1317,21.0981,21.1261,137246.1003
2010-08-09 14:40:00,37.64,37.72,37.63,37.66,92245.5392211873,21.1261,21.171,21.1205,21.1374,92245.5392
2010-08-09 14:45:00,37.67,37.72,37.66,37.71,60711.48019301986,21.143,21.171,21.1374,21.1654,60711.4802
2010-08-09 14:50:00,37.7,37.73,37.69,37.71,50948.2661878577,21.1598,21.1766,21.1542,21.1654,50948.2662
2010-08-09 14:55:00,37.71,37.74,37.7,37.74,52182.69554483223,21.1654,21.1823,21.1598,21.1823,52182.6955
2010-08-09 15:00:00,37.74,37.74,37.63,37.64,50274.94108405341,21.1823,21.1823,21.1205,21.1261,50274.9411
2010-08-09 15:05:00,37.63,37.64,37.6,37.63,102569.85747951968,21.1205,21.1261,21.1037,21.1205,102569.8575
2010-08-09 15:10:00,37.62,37.63,37.55,37.56,135226.1250140276,21.1149,21.1205,21.0756,21.0812,135226.125
2010-08-09 15:15:00,37.55,37.57,37.55,37.57,42643.923240938166,21.0756,21.0868,21.0756,21.0868,42643.9232
2010-08-09 15:20:00,37.57,37.62,37.57,37.62,83716.75457299966,21.0868,21.1149,21.0868,21.1149,83716.7546
2010-08-09 15:25:00,37.61,37.66,37.61,37.66,63853.6640107732,21.1093,21.1374,21.1093,21.1374,63853.664
2010-08-09 15:30:00,37.66,37.68,37.63,37.63,187184.3788575917,21.1374,21.1486,21.1205,21.1205,187184.3789
2010-08-09 15:35:00,37.64,37.69,37.63,37.67,117158.5680619459,21.1261,21.1542,21.1205,21.143,117158.5681
2010-08-09 15:40:00,37.67,37.75,37.66,37.68,241499.27056447088,21.143,21.1879,21.1374,21.1486,241499.2706
2010-08-09 15:45:00,37.68,37.72,37.68,37.69,181909.99887779148,21.1486,21.171,21.1486,21.1542,181909.9989
2010-08-09 15:50:00,37.69,37.71,37.63,37.67,229491.63954662776,21.1542,21.1654,21.1205,21.143,229491.6395
2010-08-09 15:55:00,37.67,37.73,37.67,37.68,431713.6123891819,21.143,21.1766,21.143,21.1486,431713.6124
2010-08-10 09:30:00,37.42,37.62,37.35,37.57,196947.5928627539,21.0027,21.1149,20.9634,21.0868,196947.5929
2010-08-10 09:35:00,37.56,37.57,37.45,37.52,97856.58175288967,21.0812,21.0868,21.0195,21.0588,97856.5818
2010-08-10 09:40:00,37.5,37.52,37.34,37.38,177533.38570306363,21.0476,21.0588,20.9578,20.9802,177533.3857
2010-08-10 09:45:00,37.38,37.39,37.19,37.2,153293.6819661093,20.9802,20.9858,20.8736,20.8792,153293.682
2010-08-10 09:50:00,37.21,37.23,37.02,37.19,248456.96330378184,20.8848,20.896,20.7781,20.8736,248456.9633
2010-08-10 09:55:00,37.2,37.28,37.18,37.27,93255.52687689372,20.8792,20.9241,20.8679,20.9185,93255.5269
2010-08-10 10:00:00,37.27,37.31,37.22,37.26,142296.0386039726,20.9185,20.9409,20.8904,20.9128,142296.0386
2010-08-10 10:05:00,37.26,37.37,37.2,37.33,106497.58725171136,20.9128,20.9746,20.8792,20.9521,106497.5873
2010-08-10 10:10:00,37.32,37.4,37.29,37.39,75636.85332734822,20.9465,20.9914,20.9297,20.9858,75636.8533
2010-08-10 10:15:00,37.39,37.46,37.38,37.46,90562.22646167658,20.9858,21.0251,20.9802,21.0251,90562.2265
2010-08-10 10:20:00,37.47,37.48,37.43,37.46,42195.03983840197,21.0307,21.0363,21.0083,21.0251,42195.0398
2010-08-10 10:25:00,37.46,37.48,37.39,37.41,43205.027494108406,21.0251,21.0363,20.9858,20.997,43205.0275
2010-08-10 10:30:00,37.4,37.41,37.34,37.37,64639.209965211536,20.9914,20.997,20.9578,20.9746,64639.21
2010-08-10 10:35:00,37.37,37.45,37.36,37.45,92806.64347435754,20.9746,21.0195,20.969,21.0195,92806.6435
2010-08-10 10:40:00,37.44,37.5,37.44,37.48,81360.11670968466,21.0139,21.0476,21.0139,21.0363,81360.1167
2010-08-10 10:45:00,37.48,37.53,37.46,37.48,91684.43496801706,21.0363,21.0644,21.0251,21.0363,91684.435
2010-08-10 10:50:00,37.48,37.56,37.45,37.54,106722.02895297944,21.0363,21.0812,21.0195,21.07,106722.029
2010-08-10 10:55:00,37.54,37.55,37.52,37.53,164515.76702951407,21.07,21.0756,21.0588,21.0644,164515.767
2010-08-10 11:00:00,37.52,37.55,37.52,37.53,115475.25530243518,21.0588,21.0756,21.0588,21.0644,115475.2553
2010-08-10 11:05:00,37.54,37.56,37.53,37.54,151498.14835596454,21.07,21.0812,21.0644,21.07,151498.1484
2010-08-10 11:10:00,37.55,37.57,37.53,37.57,216474.0208730782,21.0756,21.0868,21.0644,21.0868,216474.0209
2010-08-10 11:15:00,37.57,37.64,37.55,37.55,115363.03445180114,21.0868,21.1261,21.0756,21.0756,115363.0345
2010-08-10 11:20:00,37.55,37.56,37.47,37.47,53641.56660307485,21.0756,21.0812,21.0307,21.0307,53641.5666
2010-08-10 11:25:00,37.48,37.48,37.44,37.44,50162.72023341936,21.0363,21.0363,21.0139,21.0139,50162.7202
2010-08-10 11:30:00,37.44,37.52,37.44,37.48,74963.52822354394,21.0139,21.0588,21.0139,21.0363,74963.5282
2010-08-10 11:35:00,37.47,37.56,37.47,37.54,65985.8601728201,21.0307,21.0812,21.0307,21.07,65985.8602
2010-08-10 11:40:00,37.54,37.59,37.52,37.59,67781.39378296486,21.07,21.0981,21.0588,21.0981,67781.3938
2010-08-10 11:45:00,37.59,37.65,37.57,37.63,78666.81629446751,21.0981,21.1317,21.0868,21.1205,78666.8163
2010-08-10 11:50:00,37.62,37.67,37.62,37.65,34788.46369655482,21.1149,21.143,21.1149,21.1317,34788.4637
2010-08-10 11:55:00,37.65,37.69,37.64,37.64,43990.57344854674,21.1317,21.1542,21.1261,21.1261,43990.5734
2010-08-10 12:00:00,37.64,37.64,37.52,37.53,87644.48434519133,21.1261,21.1261,21.0588,21.0644,87644.4843
2010-08-10 12:05:00,37.54,37.6,37.53,37.55,68342.4980361351,21.07,21.1037,21.0644,21.0756,68342.498
2010-08-10 12:10:00,37.55,37.6,37.55,37.6,59028.167433509145,21.0756,21.1037,21.0756,21.1037,59028.1674
2010-08-10 12:15:00,37.6,37.6,37.58,37.59,39613.96027381888,21.1037,21.1037,21.0925,21.0981,39613.9603
2010-08-10 12:20:00,37.58,37.65,37.58,37.64,101110.98642127706,21.0925,21.1317,21.0925,21.1261,101110.9864
2010-08-10 12:25:00,37.64,37.67,37.64,37.66,45898.32790932555,21.1261,21.143,21.1261,21.1374,45898.3279
2010-08-10 12:30:00,37.66,37.66,37.59,37.63,72831.33206149703,21.1374,21.1374,21.0981,21.1205,72831.3321
2010-08-10 12:35:00,37.63,37.66,37.63,37.66,55661.54191448771,21.1205,21.1374,21.1205,21.1374,55661.5419
2010-08-10 12:40:00,37.65,37.66,37.62,37.65,54090.45000561104,21.1317,21.1374,21.1149,21.1317,54090.45
2010-08-10 12:45:00,37.65,37.68,37.63,37.66,50611.60363595556,21.1317,21.1486,21.1205,21.1374,50611.6036
2010-08-10 12:50:00,37.65,37.68,37.63,37.67,119402.98507462686,21.1317,21.1486,21.1205,21.143,119402.9851
2010-08-10 12:55:00,37.67,37.69,37.65,37.68,39277.29772191673,21.143,21.1542,21.1317,21.1486,39277.2977
2010-08-10 13:00:00,37.68,37.71,37.68,37.71,89103.35540343395,21.1486,21.1654,21.1486,21.1654,89103.3554
2010-08-10 13:05:00,37.71,37.71,37.68,37.71,58130.40062843676,21.1654,21.1654,21.1486,21.1654,58130.4006
2010-08-10 13:10:00,37.71,37.76,37.7,37.75,179441.14016384244,21.1654,21.1935,21.1598,21.1879,179441.1402
2010-08-10 13:15:00,37.75,37.77,37.73,37.76,103018.74088205588,21.1879,21.1991,21.1766,21.1935,103018.7409
2010-08-10 13:20:00,37.76,37.77,37.65,37.68,152508.13601167095,21.1935,21.1991,21.1317,21.1486,152508.136
2010-08-10 13:25:00,37.68,37.68,37.62,37.62,53978.229154976994,21.1486,21.1486,21.1149,21.1149,53978.2292
2010-08-10 13:30:00,37.62,37.63,37.59,37.62,68791.3814386713,21.1149,21.1205,21.0981,21.1149,68791.3814
2010-08-10 13:35:00,37.63,37.65,37.62,37.65,71372.4610032544,21.1205,21.1317,21.1149,21.1317,71372.461
2010-08-10 13:40:00,37.65,37.69,37.64,37.68,128829.53652788688,21.1317,21.1542,21.1261,21.1486,128829.5365
2010-08-10 13:45:00,37.68,37.69,37.64,37.67,55773.76276512176,21.1486,21.1542,21.1261,21.143,55773.7628
2010-08-10 13:50:00,37.66,37.68,37.63,37.67,69352.48569184155,21.1374,21.1486,21.1205,21.143,69352.4857
2010-08-10 13:55:00,37.67,37.68,37.62,37.64,68679.16058803725,21.143,21.1486,21.1149,21.1261,68679.1606
2010-08-10 14:00:00,37.63,37.68,37.63,37.66,99764.33621366847,21.1205,21.1486,21.1205,21.1374,99764.3362
2010-08-10 14:05:00,37.67,37.7,37.63,37.65,200987.5434855796,21.143,21.1598,21.1205,21.1317,200987.5435
2010-08-10 14:10:00,37.65,37.7,37.62,37.68,141510.49264953428,21.1317,21.1598,21.1149,21.1486,141510.4926
2010-08-10 14:15:00,37.69,38.03,37.68,37.78,605094.8266187857,21.1542,21.345,21.1486,21.2047,605094.8266
2010-08-10 14:20:00,37.79,37.9,37.78,37.83,294130.8495118393,21.2103,21.2721,21.2047,21.2328,294130.8495
2010-08-10 14:25:00,37.83,37.84,37.68,37.81,371114.35304679605,21.2328,21.2384,21.1486,21.2215,371114.353
2010-08-10 14:30:00,37.82,37.96,37.76,37.94,605094.8266187857,21.2272,21.3057,21.1935,21.2945,605094.8266
2010-08-10 14:35:00,37.95,37.99,37.8,37.91,377398.7206823027,21.3001,21.3226,21.2159,21.2777,377398.7207
2010-08-10 14:40:00,37.91,38.06,37.87,38.02,228144.9893390192,21.2777,21.3619,21.2552,21.3394,228144.9893
2010-08-10 14:45:00,38.02,38.08,37.98,38.0,250140.2760632925,21.3394,21.3731,21.317,21.3282,250140.2761
2010-08-10 14:50:00,38.0,38.01,37.79,37.81,241274.8288632028,21.3282,21.3338,21.2103,21.2215,241274.8289
2010-08-10 14:55:00,37.81,37.82,37.76,37.78,188194.36651329816,21.2215,21.2272,21.1935,21.2047,188194.3665
2010-08-10 15:00:00,37.78,37.87,37.73,37.85,264504.54494445067,21.2047,21.2552,21.1766,21.244,264504.5449
2010-08-10 15:05:00,37.86,37.88,37.8,37.87,203007.5187969925,21.2496,21.2608,21.2159,21.2552,203007.5188
2010-08-10 15:10:00,37.88,37.88,37.65,37.69,206598.586017282,21.2608,21.2608,21.1317,21.1542,206598.586
2010-08-10 15:15:00,37.7,37.74,37.61,37.64,317360.5655930872,21.1598,21.1823,21.1093,21.1261,317360.5656
2010-08-10 15:20:00,37.64,37.7,37.6,37.69,257771.2939064078,21.1261,21.1598,21.1037,21.1542,257771.2939
2010-08-10 15:25:00,37.68,37.76,37.65,37.76,160475.81640668836,21.1486,21.1935,21.1317,21.1935,160475.8164
2010-08-10 15:30:00,37.76,37.81,37.69,37.77,147794.86028504095,21.1935,21.2215,21.1542,21.1991,147794.8603
2010-08-10 15:35:00,37.77,37.87,37.72,37.82,137919.42542924476,21.1991,21.2552,21.171,21.2272,137919.4254
2010-08-10 15:40:00,37.82,37.88,37.81,37.85,266748.9619571316,21.2272,21.2608,21.2215,21.244,266748.962
2010-08-10 15:45:00,37.86,37.92,37.83,37.84,300190.77544607787,21.2496,21.2833,21.2328,21.2384,300190.7754
2010-08-10 15:50:00,37.83,37.85,37.73,37.77,286836.4942206262,21.2328,21.244,21.1766,21.1991,286836.4942
2010-08-10 15:55:00,37.76,37.82,37.76,37.79,558186.5110537538,21.1935,21.2272,21.1935,21.2103,558186.5111
2010-08-11 09:30:00,37.04,37.16,36.82,36.98,420267.085624509,20.7894,20.8567,20.6659,20.7557,420267.0856
2010-08-11 09:35:00,36.98,37.04,36.85,37.03,482774.0994276736,20.7557,20.7894,20.6827,20.7838,482774.0994
2010-08-11 09:40:00,37.03,37.04,36.89,36.92,321512.7370665469,20.7838,20.7894,20.7052,20.722,321512.7371
2010-08-11 09:45:00,36.92,37.03,36.82,36.98,207608.5736729884,20.722,20.7838,20.6659,20.7557,207608.5737
2010-08-11 09:50:00,36.99,37.01,36.9,36.98,218269.55448322292,20.7613,20.7725,20.7108,20.7557,218269.5545
2010-08-11 09:55:00,36.98,37.03,36.89,36.97,336325.8893502413,20.7557,20.7838,20.7052,20.7501,336325.8894
2010-08-11 10:00:00,36.97,37.0,36.92,36.99,139378.29648748736,20.7501,20.7669,20.722,20.7613,139378.2965
2010-08-11 10:05:00,36.99,37.02,36.91,36.93,175176.74783974863,20.7613,20.7781,20.7164,20.7276,175176.7478
2010-08-11 10:10:00,36.92,37.0,36.9,36.99,152283.69431040288,20.722,20.7669,20.7108,20.7613,152283.6943
2010-08-11 10:15:00,36.98,36.99,36.85,36.87,196835.37201211983,20.7557,20.7613,20.6827,20.694,196835.372
2010-08-11 10:20:00,36.86,37.01,36.86,36.99,162720.23341936932,20.6883,20.7725,20.6883,20.7613,162720.2334
2010-08-11 10:25:00,36.99,37.03,36.96,36.99,167994.61339916955,20.7613,20.7838,20.7445,20.7613,167994.6134
2010-08-11 10:30:00,36.98,36.99,36.89,36.91,109864.2127707328,20.7557,20.7613,20.7052,20.7164,109864.2128
2010-08-11 10:35:00,36.92,36.98,36.87,36.98,98305.46515542587,20.722,20.7557,20.694,20.7557,98305.4652
2010-08-11 10:40:00,36.97,36.98,36.86,36.88,117046.34721131186,20.7501,20.7557,20.6883,20.6996,117046.3472
2010-08-11 10:45:00,36.88,36.94,36.86,36.86,95836.60644147682,20.6996,20.7332,20.6883,20.6883,95836.6064
2010-08-11 10:50:00,36.86,36.91,36.8,36.88,135113.90416339354,20.6883,20.7164,20.6547,20.6996,135113.9042
2010-08-11 10:55:00,36.89,36.98,36.86,36.88,177308.94400179552,20.7052,20.7557,20.6883,20.6996,177308.944
2010-08-11 11:00:00,36.88,36.88,36.77,36.83,117831.8931657502,20.6996,20.6996,20.6378,20.6715,117831.8932
2010-08-11 11:05:00,36.83,36.84,36.78,36.79,96509.93154528111,20.6715,20.6771,20.6434,20.6491,96509.9315
2010-08-11 11:10:00,36.79,36.8,36.66,36.73,107058.6915048816,20.6491,20.6547,20.5761,20.6154,107058.6915
2010-08-11 11:15:00,36.72,36.76,36.54,36.56,175401.1895410167,20.6098,20.6322,20.5087,20.52,175401.1895
2010-08-11 11:20:00,36.57,36.59,36.46,36.54,200987.5434855796,20.5256,20.5368,20.4638,20.5087,200987.5435
2010-08-11 11:25:00,36.54,36.55,36.5,36.52,122994.0522949164,20.5087,20.5143,20.4863,20.4975,122994.0523
2010-08-11 11:30:00,36.52,36.62,36.51,36.6,161598.02491302884,20.4975,20.5536,20.4919,20.5424,161598.0249
2010-08-11 11:35:00,36.6,36.62,36.53,36.54,122320.7271911121,20.5424,20.5536,20.5031,20.5087,122320.7272
2010-08-11 11:40:00,36.54,36.54,36.42,36.45,145999.32667489618,20.5087,20.5087,20.4414,20.4582,145999.3267
2010-08-11 11:45:00,36.45,36.54,36.41,36.54,95051.06048703849,20.4582,20.5087,20.4358,20.5087,95051.0605
2010-08-11 11:50:00,36.54,36.54,36.5,36.52,54202.67085624509,20.5087,20.5087,20.4863,20.4975,54202.6709
2010-08-11 11:55:00,36.51,36.58,36.51,36.55,64751.43081584558,20.4919,20.5312,20.4919,20.5143,64751.4308
2010-08-11 12:00:00,36.55,36.57,36.48,36.48,62507.01380316463,20.5143,20.5256,20.4751,20.4751,62507.0138
2010-08-11 12:05:00,36.48,36.57,36.48,36.54,108629.78341375828,20.4751,20.5256,20.4751,20.5087,108629.7834
2010-08-11 12:10:00,36.54,36.55,36.54,36.54,48703.84917517674,20.5087,20.5143,20.5087,20.5087,48703.8492
2010-08-11 12:15:00,36.54,36.55,36.48,36.5,69128.04399057344,20.5087,20.5143,20.4751,20.4863,69128.044
2010-08-11 12:20:00,36.49,36.54,36.45,36.52,86073.39243631467,20.4807,20.5087,20.4582,20.4975,86073.3924
2010-08-11 12:25:00,36.52,36.54,36.51,36.54,74402.4239703737,20.4975,20.5087,20.4919,20.5087,74402.424
2010-08-11 12:30:00,36.54,36.55,36.53,36.54,38603.97261811244,20.5087,20.5143,20.5031,20.5087,38603.9726
2010-08-11 12:35:00,36.54,36.56,36.54,36.54,108293.12086185612,20.5087,20.52,20.5087,20.5087,108293.1209
2010-08-11 12:40:00,36.54,36.54,36.47,36.47,87307.82179328919,20.5087,20.5087,20.4694,20.4694,87307.8218
2010-08-11 12:45:00,36.47,36.48,36.43,36.44,38716.19346874649,20.4694,20.4751,20.447,20.4526,38716.1935
2010-08-11 12:50:00,36.43,36.45,36.35,36.37,169790.14700931433,20.447,20.4582,20.4021,20.4133,169790.147
2010-08-11 12:55:00,36.37,36.43,36.36,36.41,101672.0906744473,20.4133,20.447,20.4077,20.4358,101672.0907
2010-08-11 13:00:00,36.4,36.46,36.39,36.45,95724.38559084278,20.4302,20.4638,20.4245,20.4582,95724.3856
2010-08-11 13:05:00,36.45,36.54,36.45,36.53,178318.93165750196,20.4582,20.5087,20.4582,20.5031,178318.9317
2010-08-11 13:10:00,36.53,36.54,36.52,36.54,48367.1866232746,20.5031,20.5087,20.4975,20.5087,48367.1866
2010-08-11 13:15:00,36.54,36.58,36.54,36.55,64751.43081584558,20.5087,20.5312,20.5087,20.5143,64751.4308
2010-08-11 13:20:00,36.55,36.55,36.52,36.54,139939.4007406576,20.5143,20.5143,20.4975,20.5087,139939.4007
2010-08-11 13:25:00,36.54,36.55,36.53,36.55,41297.27303332959,20.5087,20.5143,20.5031,20.5143,41297.273
2010-08-11 13:30:00,36.54,36.57,36.52,36.52,106946.47065424756,20.5087,20.5256,20.4975,20.4975,106946.4707
2010-08-11 13:35:00,36.52,36.53,36.45,36.46,63068.11805633486,20.4975,20.5031,20.4582,20.4638,63068.1181
2010-08-11 13:40:00,36.46,36.54,36.45,36.53,86858.938390753,20.4638,20.5087,20.4582,20.5031,86858.9384
2010-08-11 13:45:00,36.53,36.53,36.45,36.51,48030.524071372456,20.5031,20.5031,20.4582,20.4919,48030.5241
2010-08-11 13:50:00,36.5,36.52,36.45,36.45,45000.56110425317,20.4863,20.4975,20.4582,20.4582,45000.5611
2010-08-11 13:55:00,36.45,36.47,36.43,36.44,45561.66535742341,20.4582,20.4694,20.447,20.4526,45561.6654
2010-08-11 14:00:00,36.44,36.46,36.4,36.41,126472.89866457188,20.4526,20.4638,20.4302,20.4358,126472.8987
2010-08-11 14:05:00,36.42,36.44,36.4,36.43,74402.4239703737,20.4414,20.4526,20.4302,20.447,74402.424
2010-08-11 14:10:00,36.43,36.51,36.38,36.5,62282.57210189653,20.447,20.4919,20.4189,20.4863,62282.5721
2010-08-11 14:15:00,36.5,36.5,36.44,36.47,32880.709235776005,20.4863,20.4863,20.4526,20.4694,32880.7092
2010-08-11 14:20:00,36.46,36.52,36.45,36.47,70474.69419818201,20.4638,20.4975,20.4582,20.4694,70474.6942
2010-08-11 14:25:00,36.48,36.51,36.46,36.47,32992.93008641005,20.4751,20.4919,20.4638,20.4694,32992.9301
2010-08-11 14:30:00,36.47,36.48,36.43,36.44,52743.79979800247,20.4694,20.4751,20.447,20.4526,52743.7998
2010-08-11 14:35:00,36.44,36.44,36.38,36.4,96846.59409718325,20.4526,20.4526,20.4189,20.4302,96846.5941
2010-08-11 14:40:00,36.39,36.4,36.29,36.3,96397.71069464706,20.4245,20.4302,20.3684,20.374,96397.7107
2010-08-11 14:45:00,36.31,36.33,36.24,36.29,123555.15654808664,20.3796,20.3909,20.3404,20.3684,123555.1565
2010-08-11 14:50:00,36.29,36.3,36.21,36.21,160924.69980922455,20.3684,20.374,20.3235,20.3235,160924.6998
2010-08-11 14:55:00,36.21,36.28,36.21,36.26,66995.84782852653,20.3235,20.3628,20.3235,20.3516,66995.8478
2010-08-11 15:00:00,36.26,36.29,36.22,36.29,92694.42262372348,20.3516,20.3684,20.3291,20.3684,92694.4226
2010-08-11 15:05:00,36.29,36.29,36.23,36.26,144877.11816855572,20.3684,20.3684,20.3347,20.3516,144877.1182
2010-08-11 15:10:00,36.26,36.31,36.26,36.3,187408.82055885985,20.3516,20.3796,20.3516,20.374,187408.8206
2010-08-11 15:15:00,36.3,36.3,36.25,36.25,198967.56817416675,20.374,20.374,20.346,20.346,198967.5682
2010-08-11 15:20:00,36.26,36.32,36.21,36.23,183817.7533385703,20.3516,20.3853,20.3235,20.3347,183817.7533
2010-08-11 15:25:00,36.24,36.28,36.22,36.27,125462.91100886544,20.3404,20.3628,20.3291,20.3572,125462.911
2010-08-11 15:30:00,36.27,36.38,36.26,36.37,204915.27325777127,20.3572,20.4189,20.3516,20.4133,204915.2733
2010-08-11 15:35:00,36.37,36.39,36.28,36.34,173717.876781506,20.4133,20.4245,20.3628,20.3965,173717.8768
2010-08-11 15:40:00,36.34,36.36,36.21,36.23,285602.06486365164,20.3965,20.4077,20.3235,20.3347,285602.0649
2010-08-11 15:45:00,36.23,36.28,36.21,36.25,467848.7262933453,20.3347,20.3628,20.3235,20.346,467848.7263
2010-08-11 15:50:00,36.25,36.26,36.21,36.21,393221.8606217035,20.346,20.3516,20.3235,20.3235,393221.8606
2010-08-11 15:55:00,36.21,36.28,36.21,36.23,631691.168219055,20.3235,20.3628,20.3235,20.3347,631691.1682
2010-08-12 09:30:00,35.49,35.84,35.43,35.77,313993.94007406576,19.9194,20.1158,19.8857,20.0766,313993.9401
2010-08-12 09:35:00,35.77,35.8,35.62,35.65,231511.61485804064,20.0766,20.0934,19.9924,20.0092,231511.6149
2010-08-12 09:40:00,35.65,35.83,35.62,35.68,191336.5503310515,20.0092,20.1102,19.9924,20.026,191336.5503
2010-08-12 09:45:00,35.68,35.69,35.61,35.64,235551.56548086632,20.026,20.0317,19.9868,20.0036,235551.5655
2010-08-12 09:50:00,35.64,35.64,35.55,35.61,189204.3541690046,20.0036,20.0036,19.9531,19.9868,189204.3542
2010-08-12 09:55:00,35.61,35.64,35.55,35.56,379194.2542924475,19.9868,20.0036,19.9531,19.9587,379194.2543
2010-08-12 10:00:00,35.56,35.64,35.51,35.53,184378.85759174053,19.9587,20.0036,19.9306,19.9419,184378.8576
2010-08-12 10:05:00,35.52,35.59,35.48,35.57,182022.21972842552,19.9362,19.9755,19.9138,19.9643,182022.2197
2010-08-12 10:10:00,35.58,35.63,35.53,35.6,250252.4969139266,19.9699,19.998,19.9419,19.9811,250252.4969
2010-08-12 10:15:00,35.6,35.64,35.58,35.61,238469.3075973516,19.9811,20.0036,19.9699,19.9868,238469.3076
2010-08-12 10:20:00,35.61,35.63,35.58,35.59,117831.8931657502,19.9868,19.998,19.9699,19.9755,117831.8932
2010-08-12 10:25:00,35.59,35.6,35.47,35.48,159465.82875098192,19.9755,19.9811,19.9082,19.9138,159465.8288
2010-08-12 10:30:00,35.47,35.55,35.4,35.54,142632.70115587476,19.9082,19.9531,19.8689,19.9475,142632.7012
2010-08-12 10:35:00,35.54,35.59,35.51,35.52,271462.23768376163,19.9475,19.9755,19.9306,19.9362,271462.2377
2010-08-12 10:40:00,35.52,35.6,35.5,35.58,107844.23745931992,19.9362,19.9811,19.925,19.9699,107844.2375
2010-08-12 10:45:00,35.57,35.68,35.56,35.61,135226.1250140276,19.9643,20.026,19.9587,19.9868,135226.125
2010-08-12 10:50:00,35.62,35.68,35.59,35.63,118168.55571765231,19.9924,20.026,19.9755,19.998,118168.5557
2010-08-12 10:55:00,35.62,35.64,35.59,35.61,138817.19223431713,19.9924,20.0036,19.9755,19.9868,138817.1922
2010-08-12 11:00:00,35.61,35.65,35.59,35.64,78891.2579957356,19.9868,20.0092,19.9755,20.0036,78891.258
2010-08-12 11:05:00,35.63,35.64,35.57,35.58,250925.82201773088,19.998,20.0036,19.9643,19.9699,250925.822
2010-08-12 11:10:00,35.58,35.62,35.55,35.62,102906.52003142184,19.9699,19.9924,19.9531,19.9924,102906.52
2010-08-12 11:15:00,35.63,35.64,35.62,35.64,141734.93435080236,19.998,20.0036,19.9924,20.0036,141734.9344
2010-08-12 11:20:00,35.64,35.67,35.62,35.64,302435.19245875883,20.0036,20.0204,19.9924,20.0036,302435.1925
2010-08-12 11:25:00,35.64,35.75,35.63,35.72,76085.7367298844,20.0036,20.0653,19.998,20.0485,76085.7367
2010-08-12 11:30:00,35.72,35.75,35.65,35.66,72382.44865896083,20.0485,20.0653,20.0092,20.0148,72382.4487
2010-08-12 11:35:00,35.67,35.7,35.64,35.66,90001.12220850633,20.0204,20.0373,20.0036,20.0148,90001.1222
2010-08-12 11:40:00,35.66,35.68,35.64,35.64,117158.5680619459,20.0148,20.026,20.0036,20.0036,117158.5681
2010-08-12 11:45:00,35.64,35.67,35.64,35.64,77544.60778812703,20.0036,20.0204,20.0036,20.0036,77544.6078
2010-08-12 11:50:00,35.65,35.72,35.64,35.72,41185.052182695545,20.0092,20.0485,20.0036,20.0485,41185.0522
2010-08-12 11:55:00,35.71,35.77,35.7,35.75,82706.76691729322,20.0429,20.0766,20.0373,20.0653,82706.7669
2010-08-12 12:00:00,35.74,35.75,35.69,35.7,76310.1784311525,20.0597,20.0653,20.0317,20.0373,76310.1784
2010-08-12 12:05:00,35.7,35.75,35.69,35.74,20873.078217932893,20.0373,20.0653,20.0317,20.0597,20873.0782
2010-08-12 12:10:00,35.75,35.76,35.69,35.72,35686.2305016272,20.0653,20.0709,20.0317,20.0485,35686.2305
2010-08-12 12:15:00,35.71,35.8,35.71,35.76,23005.2743799798,20.0429,20.0934,20.0429,20.0709,23005.2744
2010-08-12 12:20:00,35.77,35.78,35.68,35.69,30075.18796992481,20.0766,20.0822,20.026,20.0317,30075.188
2010-08-12 12:25:00,35.7,35.71,35.68,35.69,36359.55560543149,20.0373,20.0429,20.026,20.0317,36359.5556
2010-08-12 12:30:00,35.71,35.77,35.7,35.75,26820.783301537424,20.0429,20.0766,20.0373,20.0653,26820.7833
2010-08-12 12:35:00,35.74,35.75,35.7,35.73,39613.96027381888,20.0597,20.0653,20.0373,20.0541,39613.9603
2010-08-12 12:40:00,35.74,35.74,35.66,35.71,31982.942430703624,20.0597,20.0597,20.0148,20.0429,31982.9424
2010-08-12 12:45:00,35.7,35.74,35.68,35.73,34227.35944338458,20.0373,20.0597,20.026,20.0541,34227.3594
2010-08-12 12:50:00,35.73,35.74,35.69,35.72,27494.10840534171,20.0541,20.0597,20.0317,20.0485,27494.1084
2010-08-12 12:55:00,35.72,35.74,35.7,35.73,65985.8601728201,20.0485,20.0597,20.0373,20.0541,65985.8602
2010-08-12 13:00:00,35.72,35.74,35.72,35.72,59477.05083604533,20.0485,20.0597,20.0485,20.0485,59477.0508
2010-08-12 13:05:00,35.72,35.73,35.69,35.69,53978.229154976994,20.0485,20.0541,20.0317,20.0317,53978.2292
2010-08-12 13:10:00,35.68,35.73,35.67,35.72,24351.92458758837,20.026,20.0541,20.0204,20.0485,24351.9246
2010-08-12 13:15:00,35.72,35.73,35.7,35.72,21209.74076983504,20.0485,20.0541,20.0373,20.0485,21209.7408
2010-08-12 13:20:00,35.73,35.73,35.65,35.71,57120.41297273033,20.0541,20.0541,20.0092,20.0429,57120.413
2010-08-12 13:25:00,35.71,35.72,35.64,35.66,100774.32386937492,20.0429,20.0485,20.0036,20.0148,100774.3239
2010-08-12 13:30:00,35.66,35.7,35.64,35.7,75412.41162608012,20.0148,20.0373,20.0036,20.0373,75412.4116
2010-08-12 13:35:00,35.69,35.72,35.64,35.67,24913.02884075861,20.0317,20.0485,20.0036,20.0204,24913.0288
2010-08-12 13:40:00,35.67,35.68,35.64,35.64,48816.07002581079,20.0204,20.026,20.0036,20.0036,48816.07
2010-08-12 13:45:00,35.65,35.69,35.61,35.62,99764.33621366847,20.0092,20.0317,19.9868,19.9924,99764.3362
2010-08-12 13:50:00,35.62,35.65,35.57,35.59,68566.93973740321,19.9924,20.0092,19.9643,19.9755,68566.9397
2010-08-12 13:55:00,35.59,35.62,35.51,35.52,60150.37593984962,19.9755,19.9924,19.9306,19.9362,60150.3759
2010-08-12 14:00:00,35.52,35.52,35.45,35.47,97407.69835035349,19.9362,19.9362,19.897,19.9082,97407.6984
2010-08-12 14:05:00,35.47,35.48,35.42,35.45,117046.34721131186,19.9082,19.9138,19.8801,19.897,117046.3472
2010-08-12 14:10:00,35.46,35.52,35.45,35.51,62619.234653798674,19.9026,19.9362,19.897,19.9306,62619.2347
2010-08-12 14:15:00,35.52,35.55,35.51,35.52,28055.21265851195,19.9362,19.9531,19.9306,19.9362,28055.2127
2010-08-12 14:20:00,35.52,35.53,35.45,35.47,51958.25384356413,19.9362,19.9419,19.897,19.9082,51958.2538
2010-08-12 14:25:00,35.47,35.52,35.46,35.51,35237.34709909101,19.9082,19.9362,19.9026,19.9306,35237.3471
2010-08-12 14:30:00,35.5,35.54,35.47,35.48,35349.56794972506,19.925,19.9475,19.9082,19.9138,35349.5679
2010-08-12 14:35:00,35.48,35.49,35.39,35.44,51958.25384356413,19.9138,19.9194,19.8633,19.8913,51958.2538
2010-08-12 14:40:00,35.44,35.47,35.4,35.46,64639.209965211536,19.8913,19.9082,19.8689,19.9026,64639.21
2010-08-12 14:45:00,35.46,35.47,35.39,35.44,49377.17427898103,19.9026,19.9082,19.8633,19.8913,49377.1743
2010-08-12 14:50:00,35.43,35.54,35.42,35.53,86634.4966894849,19.8857,19.9475,19.8801,19.9419,86634.4967
2010-08-12 14:55:00,35.53,35.53,35.46,35.47,128941.75737852092,19.9419,19.9419,19.9026,19.9082,128941.7574
2010-08-12 15:00:00,35.47,35.64,35.47,35.62,159353.60790034788,19.9082,20.0036,19.9082,19.9924,159353.6079
2010-08-12 15:05:00,35.62,35.64,35.58,35.64,104702.0536415666,19.9924,20.0036,19.9699,20.0036,104702.0536
2010-08-12 15:10:00,35.64,35.68,35.6,35.62,179104.4776119403,20.0036,20.026,19.9811,19.9924,179104.4776
2010-08-12 15:15:00,35.62,35.67,35.53,35.54,106722.02895297944,19.9924,20.0204,19.9419,19.9475,106722.029
2010-08-12 15:20:00,35.55,35.64,35.54,35.6,81921.22096285489,19.9531,20.0036,19.9475,19.9811,81921.221
2010-08-12 15:25:00,35.59,35.61,35.55,35.59,100213.21961620467,19.9755,19.9868,19.9531,19.9755,100213.2196
2010-08-12 15:30:00,35.59,35.67,35.57,35.66,296150.82482325216,19.9755,20.0204,19.9643,20.0148,296150.8248
2010-08-12 15:35:00,35.65,35.66,35.58,35.61,107619.79575805184,20.0092,20.0148,19.9699,19.9868,107619.7958
2010-08-12 15:40:00,35.61,35.61,35.41,35.51,249466.95095948823,19.9868,19.9868,19.8745,19.9306,249466.951
2010-08-12 15:45:00,35.52,35.55,35.46,35.52,268432.27471664234,19.9362,19.9531,19.9026,19.9362,268432.2747
2010-08-12 15:50:00,35.52,35.56,35.48,35.55,274716.642352149,19.9362,19.9587,19.9138,19.9531,274716.6424
2010-08-12 15:55:00,35.54,35.62,35.52,35.53,620132.4206037482,19.9475,19.9924,19.9362,19.9419,620132.4206
2010-08-13 09:30:00,36.12,36.13,36.0,36.08,427449.22006508807,20.273,20.2786,20.2057,20.2506,427449.2201
2010-08-13 09:35:00,36.07,36.11,35.9,35.92,170912.3555156548,20.2449,20.2674,20.1495,20.1607,170912.3555
2010-08-13 09:40:00,35.92,36.01,35.8,35.9,154752.55302435192,20.1607,20.2113,20.0934,20.1495,154752.553
2010-08-13 09:45:00,35.9,35.96,35.83,35.85,124340.70250252496,20.1495,20.1832,20.1102,20.1215,124340.7025
2010-08-13 09:50:00,35.85,35.86,35.73,35.76,173942.31848277408,20.1215,20.1271,20.0541,20.0709,173942.3185
2010-08-13 09:55:00,35.75,36.06,35.74,36.01,142857.14285714284,20.0653,20.2393,20.0597,20.2113,142857.1429
2010-08-13 10:00:00,36.0,36.1,35.93,36.09,124228.48165189092,20.2057,20.2618,20.1664,20.2562,124228.4817
2010-08-13 10:05:00,36.09,36.09,36.01,36.04,121871.8437885759,20.2562,20.2562,20.2113,20.2281,121871.8438
2010-08-13 10:10:00,36.03,36.05,35.93,35.96,124677.36505442712,20.2225,20.2337,20.1664,20.1832,124677.3651
2010-08-13 10:15:00,35.96,36.0,35.86,35.92,111884.18808214566,20.1832,20.2057,20.1271,20.1607,111884.1881
2010-08-13 10:20:00,35.91,35.92,35.71,35.72,110649.75872517114,20.1551,20.1607,20.0429,20.0485,110649.7587
2010-08-13 10:25:00,35.72,35.77,35.64,35.77,81809.00011222085,20.0485,20.0766,20.0036,20.0766,81809.0001
2010-08-13 10:30:00,35.76,35.8,35.65,35.67,95612.16474020873,20.0709,20.0934,20.0092,20.0204,95612.1647
2010-08-13 10:35:00,35.67,35.7,35.62,35.68,170687.9138143867,20.0204,20.0373,19.9924,20.026,170687.9138
2010-08-13 10:40:00,35.68,35.69,35.61,35.62,88205.58859836157,20.026,20.0317,19.9868,19.9924,88205.5886
2010-08-13 10:45:00,35.63,35.66,35.55,35.64,205139.71495903932,19.998,20.0148,19.9531,20.0036,205139.715
2010-08-13 10:50:00,35.64,35.67,35.47,35.52,140724.94669509595,20.0036,20.0204,19.9082,19.9362,140724.9467
2010-08-13 10:55:00,35.52,35.62,35.47,35.56,72494.66950959488,19.9362,19.9924,19.9082,19.9587,72494.6695
2010-08-13 11:00:00,35.56,35.61,35.55,35.6,58018.17977780271,19.9587,19.9868,19.9531,19.9811,58018.1798
2010-08-13 11:05:00,35.6,35.65,35.55,35.59,68679.16058803725,19.9811,20.0092,19.9531,19.9755,68679.1606
2010-08-13 11:10:00,35.59,35.59,35.51,35.54,50274.94108405341,19.9755,19.9755,19.9306,19.9475,50274.9411
2010-08-13 11:15:00,35.55,35.61,35.51,35.55,36022.89305352934,19.9531,19.9868,19.9306,19.9531,36022.8931
2010-08-13 11:20:00,35.54,35.65,35.49,35.64,103916.50768712828,19.9475,20.0092,19.9194,20.0036,103916.5077
2010-08-13 11:25:00,35.64,35.65,35.59,35.61,38379.53091684435,20.0036,20.0092,19.9755,19.9868,38379.5309
2010-08-13 11:30:00,35.6,35.61,35.52,35.55,74402.4239703737,19.9811,19.9868,19.9362,19.9531,74402.424
2010-08-13 11:35:00,35.55,35.55,35.48,35.51,62058.13040062843,19.9531,19.9531,19.9138,19.9306,62058.1304
2010-08-13 11:40:00,35.51,35.6,35.51,35.59,46571.65301312984,19.9306,19.9811,19.9306,19.9755,46571.653
2010-08-13 11:45:00,35.59,35.59,35.53,35.55,41970.59813713388,19.9755,19.9755,19.9419,19.9531,41970.5981
2010-08-13 11:50:00,35.55,35.55,35.47,35.51,50162.72023341936,19.9531,19.9531,19.9082,19.9306,50162.7202
2010-08-13 11:55:00,35.52,35.59,35.51,35.59,46010.5487599596,19.9362,19.9755,19.9306,19.9755,46010.5488
2010-08-13 12:00:00,35.61,35.61,35.55,35.55,40736.16878015935,19.9868,19.9868,19.9531,19.9531,40736.1688
2010-08-13 12:05:00,35.55,35.56,35.51,35.51,63517.001458871055,19.9531,19.9587,19.9306,19.9306,63517.0015
2010-08-13 12:10:00,35.52,35.54,35.47,35.47,134440.57905958928,19.9362,19.9475,19.9082,19.9082,134440.5791
2010-08-13 12:15:00,35.48,35.53,35.47,35.51,92245.5392211873,19.9138,19.9419,19.9082,19.9306,92245.5392
2010-08-13 12:20:00,35.52,35.54,35.5,35.51,112781.95488721805,19.9362,19.9475,19.925,19.9306,112781.9549
2010-08-13 12:25:00,35.51,35.56,35.5,35.55,37706.20581304006,19.9306,19.9587,19.925,19.9531,37706.2058
2010-08-13 12:30:00,35.55,35.55,35.46,35.47,90113.3430591404,19.9531,19.9531,19.9026,19.9082,90113.3431
2010-08-13 12:35:00,35.47,35.48,35.44,35.47,82033.44181348894,19.9082,19.9138,19.8913,19.9082,82033.4418
2010-08-13 12:40:00,35.47,35.52,35.47,35.52,52856.02064863651,19.9082,19.9362,19.9082,19.9362,52856.0206
2010-08-13 12:45:00,35.51,35.53,35.5,35.53,61945.90954999439,19.9306,19.9419,19.925,19.9419,61945.9095
2010-08-13 12:50:00,35.53,35.55,35.53,35.53,112557.51318594994,19.9419,19.9531,19.9419,19.9419,112557.5132
2010-08-13 12:55:00,35.54,35.56,35.53,35.55,54651.55425878128,19.9475,19.9587,19.9419,19.9531,54651.5543
2010-08-13 13:00:00,35.55,35.57,35.54,35.57,152957.01941420714,19.9531,19.9643,19.9475,19.9643,152957.0194
2010-08-13 13:05:00,35.56,35.57,35.52,35.54,44776.119402985074,19.9587,19.9643,19.9362,19.9475,44776.1194
2010-08-13 13:10:00,35.55,35.56,35.55,35.56,93704.41027942993,19.9531,19.9587,19.9531,19.9587,93704.4103
2010-08-13 13:15:00,35.55,35.57,35.53,35.54,40511.72707889126,19.9531,19.9643,19.9419,19.9475,40511.7271
2010-08-13 13:20:00,35.55,35.55,35.48,35.5,35798.45135226125,19.9531,19.9531,19.9138,19.925,35798.4514
2010-08-13 13:25:00,35.51,35.58,35.5,35.57,81135.67500841655,19.9306,19.9699,19.925,19.9643,81135.675
2010-08-13 13:30:00,35.57,35.57,35.55,35.57,45225.00280552126,19.9643,19.9643,19.9531,19.9643,45225.0028
2010-08-13 13:35:00,35.57,35.68,35.57,35.68,54875.995960049375,19.9643,20.026,19.9643,20.026,54875.996
2010-08-13 13:40:00,35.69,35.72,35.63,35.64,42980.58579284031,20.0317,20.0485,19.998,20.0036,42980.5858
2010-08-13 13:45:00,35.64,35.65,35.59,35.59,88205.58859836157,20.0036,20.0092,19.9755,19.9755,88205.5886
2010-08-13 13:50:00,35.6,35.62,35.55,35.57,49938.27853215127,19.9811,19.9924,19.9531,19.9643,49938.2785
2010-08-13 13:55:00,35.58,35.58,35.52,35.52,69128.04399057344,19.9699,19.9699,19.9362,19.9362,69128.044
2010-08-13 14:00:00,35.52,35.58,35.51,35.56,50387.161934687465,19.9362,19.9699,19.9306,19.9587,50387.1619
2010-08-13 14:05:00,35.55,35.61,35.55,35.59,34900.68454718887,19.9531,19.9868,19.9531,19.9755,34900.6845
2010-08-13 14:10:00,35.59,35.62,35.52,35.52,43653.91089664459,19.9755,19.9924,19.9362,19.9362,43653.9109
2010-08-13 14:15:00,35.52,35.55,35.51,35.51,61497.02614745819,19.9362,19.9531,19.9306,19.9306,61497.0261
2010-08-13 14:20:00,35.51,35.51,35.43,35.49,74626.86567164179,19.9306,19.9306,19.8857,19.9194,74626.8657
2010-08-13 14:25:00,35.49,35.53,35.47,35.53,59364.829985411285,19.9194,19.9419,19.9082,19.9419,59364.83
2010-08-13 14:30:00,35.52,35.57,35.5,35.5,50723.824486589605,19.9362,19.9643,19.925,19.925,50723.8245
2010-08-13 14:35:00,35.51,35.52,35.46,35.47,57793.73807653462,19.9306,19.9362,19.9026,19.9082,57793.7381
2010-08-13 14:40:00,35.48,35.51,35.47,35.49,24127.48288632028,19.9138,19.9306,19.9082,19.9194,24127.4829
2010-08-13 14:45:00,35.5,35.5,35.44,35.45,74514.64482100774,19.925,19.925,19.8913,19.897,74514.6448
2010-08-13 14:50:00,35.45,35.46,35.39,35.44,81023.45415778251,19.897,19.9026,19.8633,19.8913,81023.4542
2010-08-13 14:55:00,35.44,35.44,35.38,35.41,55885.9836157558,19.8913,19.8913,19.8577,19.8745,55885.9836
2010-08-13 15:00:00,35.42,35.47,35.41,35.45,79003.47884636965,19.8801,19.9082,19.8745,19.897,79003.4788
2010-08-13 15:05:00,35.44,35.53,35.43,35.52,70699.13589945012,19.8913,19.9419,19.8857,19.9362,70699.1359
2010-08-13 15:10:00,35.52,35.54,35.48,35.49,56671.529570194136,19.9362,19.9475,19.9138,19.9194,56671.5296
2010-08-13 15:15:00,35.49,35.51,35.47,35.49,21546.403321737176,19.9194,19.9306,19.9082,19.9194,21546.4033
2010-08-13 15:20:00,35.49,35.54,35.49,35.51,153069.2402648412,19.9194,19.9475,19.9194,19.9306,153069.2403
2010-08-13 15:25:00,35.51,35.52,35.47,35.47,65088.09336774772,19.9306,19.9362,19.9082,19.9082,65088.0934
2010-08-13 15:30:00,35.46,35.5,35.42,35.47,133879.47480641902,19.9026,19.925,19.8801,19.9082,133879.4748
2010-08-13 15:35:00,35.47,35.47,35.4,35.47,152732.57771293906,19.9082,19.9082,19.8689,19.9082,152732.5777
2010-08-13 15:40:00,35.47,35.47,35.38,35.38,143530.4679609471,19.9082,19.9082,19.8577,19.8577,143530.468
2010-08-13 15:45:00,35.38,35.39,35.26,35.29,408147.23375603184,19.8577,19.8633,19.7903,19.8072,408147.2338
2010-08-13 15:50:00,35.3,35.34,35.26,35.26,364942.2062619234,19.8128,19.8352,19.7903,19.7903,364942.2063
2010-08-13 15:55:00,35.26,35.28,35.22,35.26,565368.6454943328,19.7903,19.8015,19.7679,19.7903,565368.6455
2010-08-16 09:30:00,35.05,35.12,34.86,35.01,161373.58321176074,19.6724,19.7117,19.5658,19.65,161373.5832
2010-08-16 09:35:00,35.01,35.02,34.81,34.84,145774.8849736281,19.65,19.6556,19.5377,19.5546,145774.885
2010-08-16 09:40:00,34.84,34.88,34.7,34.79,266075.63685332733,19.5546,19.577,19.476,19.5265,266075.6369
2010-08-16 09:45:00,34.79,34.82,34.64,34.65,169677.92615868026,19.5265,19.5434,19.4423,19.4479,169677.9262
2010-08-16 09:50:00,34.65,34.66,34.49,34.55,261811.24452923352,19.4479,19.4536,19.3581,19.3918,261811.2445
2010-08-16 09:55:00,34.54,34.59,34.45,34.52,162720.23341936932,19.3862,19.4143,19.3357,19.375,162720.2334
2010-08-16 10:00:00,34.52,34.58,34.48,34.54,354842.3297048591,19.375,19.4087,19.3525,19.3862,354842.3297
2010-08-16 10:05:00,34.53,34.75,34.51,34.74,192570.979688026,19.3806,19.5041,19.3694,19.4985,192570.9797
2010-08-16 10:10:00,34.74,34.8,34.68,34.68,145438.22242172595,19.4985,19.5321,19.4648,19.4648,145438.2224
2010-08-16 10:15:00,34.69,34.76,34.62,34.72,141959.37605207047,19.4704,19.5097,19.4311,19.4872,141959.3761
2010-08-16 10:20:00,34.72,34.8,34.57,34.69,148243.74368757714,19.4872,19.5321,19.403,19.4704,148243.7437
2010-08-16 10:25:00,34.69,34.74,34.66,34.68,92245.5392211873,19.4704,19.4985,19.4536,19.4648,92245.5392
2010-08-16 10:30:00,34.68,34.73,34.68,34.73,81696.7792615868,19.4648,19.4928,19.4648,19.4928,81696.7793
2010-08-16 10:35:00,34.73,34.74,34.7,34.72,123667.37739872068,19.4928,19.4985,19.476,19.4872,123667.3774
2010-08-16 10:40:00,34.71,34.72,34.61,34.62,131186.17439120187,19.4816,19.4872,19.4255,19.4311,131186.1744
2010-08-16 10:45:00,34.62,34.63,34.57,34.61,170575.69296375266,19.4311,19.4367,19.403,19.4255,170575.693
2010-08-16 10:50:00,34.6,34.61,33.75,34.48,868813.8256087981,19.4199,19.4255,18.9428,19.3525,868813.8256
2010-08-16 10:55:00,34.48,34.52,34.44,34.47,125687.35271013352,19.3525,19.375,19.3301,19.3469,125687.3527
2010-08-16 11:00:00,34.47,34.51,34.41,34.41,163730.22107507574,19.3469,19.3694,19.3132,19.3132,163730.2211
2010-08-16 11:05:00,34.41,34.55,34.4,34.49,168555.7176523398,19.3132,19.3918,19.3076,19.3581,168555.7177
2010-08-16 11:10:00,34.5,34.61,34.5,34.59,120188.5310290652,19.3637,19.4255,19.3637,19.4143,120188.531
2010-08-16 11:15:00,34.59,34.61,34.52,34.57,95051.06048703849,19.4143,19.4255,19.375,19.403,95051.0605
2010-08-16 11:20:00,34.57,34.6,34.51,34.57,115475.25530243518,19.403,19.4199,19.3694,19.403,115475.2553
2010-08-16 11:25:00,34.57,34.66,34.57,34.59,86858.938390753,19.403,19.4536,19.403,19.4143,86858.9384
2010-08-16 11:30:00,34.58,34.71,34.57,34.7,92021.0975199192,19.4087,19.4816,19.403,19.476,92021.0975
2010-08-16 11:35:00,34.7,34.75,34.69,34.74,66659.1852766244,19.476,19.5041,19.4704,19.4985,66659.1853
2010-08-16 11:40:00,34.74,34.74,34.69,34.71,59364.829985411285,19.4985,19.4985,19.4704,19.4816,59364.83
2010-08-16 11:45:00,34.71,34.72,34.66,34.66,81023.45415778251,19.4816,19.4872,19.4536,19.4536,81023.4542
2010-08-16 11:50:00,34.66,34.7,34.63,34.67,130961.73268993378,19.4536,19.476,19.4367,19.4592,130961.7327
2010-08-16 11:55:00,34.67,34.7,34.64,34.66,70699.13589945012,19.4592,19.476,19.4423,19.4536,70699.1359
2010-08-16 12:00:00,34.67,34.69,34.66,34.68,84614.52137807204,19.4592,19.4704,19.4536,19.4648,84614.5214
2010-08-16 12:05:00,34.69,34.76,34.69,34.74,44327.23600044888,19.4704,19.5097,19.4704,19.4985,44327.236
2010-08-16 12:10:00,34.74,34.75,34.66,34.67,64975.87251711368,19.4985,19.5041,19.4536,19.4592,64975.8725
2010-08-16 12:15:00,34.68,34.69,34.65,34.67,71372.4610032544,19.4648,19.4704,19.4479,19.4592,71372.461
2010-08-16 12:20:00,34.68,34.69,34.65,34.67,38379.53091684435,19.4648,19.4704,19.4479,19.4592,38379.5309
2010-08-16 12:25:00,34.66,34.74,34.66,34.74,134889.46246212546,19.4536,19.4985,19.4536,19.4985,134889.4625
2010-08-16 12:30:00,34.74,34.75,34.71,34.73,31870.72158006957,19.4985,19.5041,19.4816,19.4928,31870.7216
2010-08-16 12:35:00,34.72,34.73,34.67,34.71,67893.61463359892,19.4872,19.4928,19.4592,19.4816,67893.6146
2010-08-16 12:40:00,34.71,34.71,34.65,34.67,46459.43216249579,19.4816,19.4816,19.4479,19.4592,46459.4322
2010-08-16 12:45:00,34.67,34.68,34.64,34.65,17730.894400179553,19.4592,19.4648,19.4423,19.4479,17730.8944
2010-08-16 12:50:00,34.65,34.66,34.58,34.6,196835.37201211983,19.4479,19.4536,19.4087,19.4199,196835.372
2010-08-16 12:55:00,34.6,34.65,34.57,34.59,85400.06733251037,19.4199,19.4479,19.403,19.4143,85400.0673
2010-08-16 13:00:00,34.59,34.7,34.59,34.68,55998.20446638985,19.4143,19.476,19.4143,19.4648,55998.2045
2010-08-16 13:05:00,34.68,34.71,34.67,34.71,36920.65985860173,19.4648,19.4816,19.4592,19.4816,36920.6599
2010-08-16 13:10:00,34.71,34.72,34.67,34.67,169116.82190551003,19.4816,19.4872,19.4592,19.4592,169116.8219
2010-08-16 13:15:00,34.68,34.7,34.68,34.68,17618.673549545503,19.4648,19.476,19.4648,19.4648,17618.6735
2010-08-16 13:20:00,34.68,34.69,34.65,34.66,88093.36774772752,19.4648,19.4704,19.4479,19.4536,88093.3677
2010-08-16 13:25:00,34.66,34.67,34.61,34.61,24464.145438222426,19.4536,19.4592,19.4255,19.4255,24464.1454
2010-08-16 13:30:00,34.6,34.66,34.6,34.65,35461.78880035911,19.4199,19.4536,19.4199,19.4479,35461.7888
2010-08-16 13:35:00,34.66,34.67,34.61,34.65,43653.91089664459,19.4536,19.4592,19.4255,19.4479,43653.9109
2010-08-16 13:40:00,34.65,34.68,34.63,34.63,31982.942430703624,19.4479,19.4648,19.4367,19.4367,31982.9424
2010-08-16 13:45:00,34.63,34.67,34.61,34.65,35910.67220289529,19.4367,19.4592,19.4255,19.4479,35910.6722
2010-08-16 13:50:00,34.65,34.65,34.6,34.62,54988.21681068342,19.4479,19.4479,19.4199,19.4311,54988.2168
2010-08-16 13:55:00,34.61,34.61,34.56,34.6,69015.8231399394,19.4255,19.4255,19.3974,19.4199,69015.8231
2010-08-16 14:00:00,34.59,34.63,34.57,34.59,94489.95623386824,19.4143,19.4367,19.403,19.4143,94489.9562
2010-08-16 14:05:00,34.59,34.6,34.44,34.44,88093.36774772752,19.4143,19.4199,19.3301,19.3301,88093.3677
2010-08-16 14:10:00,34.44,34.45,34.39,34.43,67669.17293233082,19.3301,19.3357,19.302,19.3245,67669.1729
2010-08-16 14:15:00,34.44,34.46,34.42,34.44,41409.49388396364,19.3301,19.3413,19.3188,19.3301,41409.4939
2010-08-16 14:20:00,34.43,34.49,34.43,34.46,49938.27853215127,19.3245,19.3581,19.3245,19.3413,49938.2785
2010-08-16 14:25:00,34.46,34.49,34.42,34.43,52743.79979800247,19.3413,19.3581,19.3188,19.3245,52743.7998
2010-08-16 14:30:00,34.43,34.48,34.4,34.41,59701.49253731343,19.3245,19.3525,19.3076,19.3132,59701.4925
2010-08-16 14:35:00,34.41,34.42,34.37,34.41,62058.13040062843,19.3132,19.3188,19.2908,19.3132,62058.1304
2010-08-16 14:40:00,34.41,34.41,34.33,34.37,66883.62697789249,19.3132,19.3132,19.2683,19.2908,66883.627
2010-08-16 14:45:00,34.37,34.41,34.34,34.36,85175.62563124228,19.2908,19.3132,19.2739,19.2852,85175.6256
2010-08-16 14:50:00,34.36,34.37,34.25,34.27,253506.901582314,19.2852,19.2908,19.2234,19.2347,253506.9016
2010-08-16 14:55:00,34.28,34.33,34.24,34.27,140276.06329255976,19.2403,19.2683,19.2178,19.2347,140276.0633
2010-08-16 15:00:00,34.27,34.34,34.25,34.3,101784.31152508136,19.2347,19.2739,19.2234,19.2515,101784.3115
2010-08-16 15:05:00,34.31,34.35,34.28,34.31,114689.70934799685,19.2571,19.2796,19.2403,19.2571,114689.7093
2010-08-16 15:10:00,34.32,34.32,34.22,34.24,117944.11401638424,19.2627,19.2627,19.2066,19.2178,117944.114
2010-08-16 15:15:00,34.24,34.29,34.22,34.29,172820.10997643362,19.2178,19.2459,19.2066,19.2459,172820.11
2010-08-16 15:20:00,34.29,34.3,34.24,34.3,157670.29514083714,19.2459,19.2515,19.2178,19.2515,157670.2951
2010-08-16 15:25:00,34.3,34.35,34.3,34.31,225339.468073168,19.2515,19.2796,19.2515,19.2571,225339.4681
2010-08-16 15:30:00,34.31,34.35,34.28,34.35,258107.95645831,19.2571,19.2796,19.2403,19.2796,258107.9565
2010-08-16 15:35:00,34.35,34.49,34.33,34.48,532375.7154079227,19.2796,19.3581,19.2683,19.3525,532375.7154
2010-08-16 15:40:00,34.49,34.57,34.48,34.55,357647.85097071034,19.3581,19.403,19.3525,19.3918,357647.851
2010-08-16 15:45:00,34.56,34.58,34.53,34.53,300415.21714734595,19.3974,19.4087,19.3806,19.3806,300415.2171
2010-08-16 15:50:00,34.53,34.56,34.51,34.55,291549.7699472562,19.3806,19.3974,19.3694,19.3918,291549.7699
2010-08-16 15:55:00,34.55,34.62,34.54,34.59,433958.0294018628,19.3918,19.4311,19.3862,19.4143,433958.0294
2010-08-17 09:30:00,35.1,35.29,35.05,35.22,154976.99472562002,19.7005,19.8072,19.6724,19.7679,154976.9947
2010-08-17 09:35:00,35.21,35.37,35.16,35.37,111884.18808214566,19.7622,19.8521,19.7342,19.8521,111884.1881
2010-08-17 09:40:00,35.36,35.36,35.14,35.23,260240.15262035685,19.8464,19.8464,19.723,19.7735,260240.1526
2010-08-17 09:45:00,35.22,35.23,35.12,35.2,93255.52687689372,19.7679,19.7735,19.7117,19.7566,93255.5269
2010-08-17 09:50:00,35.2,35.29,35.19,35.25,139041.6339355852,19.7566,19.8072,19.751,19.7847,139041.6339
2010-08-17 09:55:00,35.26,35.38,35.25,35.38,223207.27191112103,19.7903,19.8577,19.7847,19.8577,223207.2719
2010-08-17 10:00:00,35.38,35.39,35.25,35.27,164403.54617888003,19.8577,19.8633,19.7847,19.7959,164403.5462
2010-08-17 10:05:00,35.27,35.3,35.2,35.2,98642.12770732802,19.7959,19.8128,19.7566,19.7566,98642.1277
2010-08-17 10:10:00,35.2,35.25,35.17,35.19,148468.18538884525,19.7566,19.7847,19.7398,19.751,148468.1854
2010-08-17 10:15:00,35.19,35.23,35.11,35.14,167096.84659409718,19.751,19.7735,19.7061,19.723,167096.8466
2010-08-17 10:20:00,35.12,35.22,35.06,35.16,104477.6119402985,19.7117,19.7679,19.6781,19.7342,104477.6119
2010-08-17 10:25:00,35.15,35.19,35.09,35.14,91684.43496801706,19.7286,19.751,19.6949,19.723,91684.435
2010-08-17 10:30:00,35.14,35.19,35.1,35.17,81472.3375603187,19.723,19.751,19.7005,19.7398,81472.3376
2010-08-17 10:35:00,35.17,35.19,35.12,35.14,82818.98776792728,19.7398,19.751,19.7117,19.723,82818.9878
2010-08-17 10:40:00,35.15,35.16,35.05,35.05,119290.7642239928,19.7286,19.7342,19.6724,19.6724,119290.7642
2010-08-17 10:45:00,35.05,35.11,35.04,35.08,93367.74772752776,19.6724,19.7061,19.6668,19.6893,93367.7477
2010-08-17 10:50:00,35.08,35.14,35.06,35.1,99539.8945124004,19.6893,19.723,19.6781,19.7005,99539.8945
2010-08-17 10:55:00,35.09,35.16,35.08,35.15,103355.40343395802,19.6949,19.7342,19.6893,19.7286,103355.4034
2010-08-17 11:00:00,35.16,35.31,35.15,35.24,139041.6339355852,19.7342,19.8184,19.7286,19.7791,139041.6339
2010-08-17 11:05:00,35.24,35.24,35.13,35.14,112894.17573785209,19.7791,19.7791,19.7173,19.723,112894.1757
2010-08-17 11:10:00,35.14,35.19,35.12,35.19,170014.5887105824,19.723,19.751,19.7117,19.751,170014.5887
2010-08-17 11:15:00,35.18,35.18,35.11,35.13,107732.01660868588,19.7454,19.7454,19.7061,19.7173,107732.0166
2010-08-17 11:20:00,35.12,35.14,35.12,35.14,74177.98226910559,19.7117,19.723,19.7117,19.723,74177.9823
2010-08-17 11:25:00,35.14,35.22,35.14,35.21,90225.56390977444,19.723,19.7679,19.723,19.7622,90225.5639
2010-08-17 11:30:00,35.2,35.29,35.18,35.25,105150.9370441028,19.7566,19.8072,19.7454,19.7847,105150.937
2010-08-17 11:35:00,35.25,35.32,35.24,35.27,89552.23880597015,19.7847,19.824,19.7791,19.7959,89552.2388
2010-08-17 11:40:00,35.28,35.31,35.25,35.25,47806.08237010436,19.8015,19.8184,19.7847,19.7847,47806.0824
2010-08-17 11:45:00,35.26,35.29,35.21,35.27,59477.05083604533,19.7903,19.8072,19.7622,19.7959,59477.0508
2010-08-17 11:50:00,35.28,35.28,35.24,35.24,54090.45000561104,19.8015,19.8015,19.7791,19.7791,54090.45
2010-08-17 11:55:00,35.24,35.24,35.23,35.23,22780.832678711704,19.7791,19.7791,19.7735,19.7735,22780.8327
2010-08-17 12:00:00,35.23,35.24,35.23,35.23,130176.18673549544,19.7735,19.7791,19.7735,19.7735,130176.1867
2010-08-17 12:05:00,35.23,35.23,35.15,35.17,63629.2223095051,19.7735,19.7735,19.7286,19.7398,63629.2223
2010-08-17 12:10:00,35.18,35.2,35.09,35.09,103692.06598586016,19.7454,19.7566,19.6949,19.6949,103692.066
2010-08-17 12:15:00,35.1,35.13,35.07,35.09,96846.59409718325,19.7005,19.7173,19.6837,19.6949,96846.5941
2010-08-17 12:20:00,35.09,35.09,35.05,35.06,58803.72573224104,19.6949,19.6949,19.6724,19.6781,58803.7257
2010-08-17 12:25:00,35.06,35.07,35.04,35.05,36247.33475479744,19.6781,19.6837,19.6668,19.6724,36247.3348
2010-08-17 12:30:00,35.05,35.06,35.04,35.05,25025.24969139266,19.6724,19.6781,19.6668,19.6724,25025.2497
2010-08-17 12:35:00,35.06,35.15,35.05,35.14,57793.73807653462,19.6781,19.7286,19.6724,19.723,57793.7381
2010-08-17 12:40:00,35.14,35.17,35.14,35.17,22107.507574907417,19.723,19.7398,19.723,19.7398,22107.5076
2010-08-17 12:45:00,35.18,35.21,35.17,35.19,38491.7517674784,19.7454,19.7622,19.7398,19.751,38491.7518
2010-08-17 12:50:00,35.2,35.2,35.15,35.15,18740.882055885984,19.7566,19.7566,19.7286,19.7286,18740.8821
2010-08-17 12:55:00,35.15,35.17,35.14,35.17,20087.532263494555,19.7286,19.7398,19.723,19.7398,20087.5323
2010-08-17 13:00:00,35.16,35.18,35.13,35.14,62619.234653798674,19.7342,19.7454,19.7173,19.723,62619.2347
2010-08-17 13:05:00,35.14,35.14,35.13,35.14,36808.43900796768,19.723,19.723,19.7173,19.723,36808.439
2010-08-17 13:10:00,35.14,35.14,35.12,35.14,32544.04668387386,19.723,19.723,19.7117,19.723,32544.0467
2010-08-17 13:15:00,35.14,35.28,35.14,35.28,63965.88486140725,19.723,19.8015,19.723,19.8015,63965.8849
2010-08-17 13:20:00,35.28,35.31,35.27,35.31,42307.26068903602,19.8015,19.8184,19.7959,19.8184,42307.2607
2010-08-17 13:25:00,35.31,35.35,35.31,35.32,59589.271686679385,19.8184,19.8408,19.8184,19.824,59589.2717
2010-08-17 13:30:00,35.32,35.34,35.31,35.32,106722.02895297944,19.824,19.8352,19.8184,19.824,106722.029
2010-08-17 13:35:00,35.31,35.32,35.29,35.31,91123.33071484682,19.8184,19.824,19.8072,19.8184,91123.3307
2010-08-17 13:40:00,35.31,35.33,35.3,35.32,43990.57344854674,19.8184,19.8296,19.8128,19.824,43990.5734
2010-08-17 13:45:00,35.33,35.34,35.32,35.32,29401.86286612052,19.8296,19.8352,19.824,19.824,29401.8629
2010-08-17 13:50:00,35.33,35.34,35.22,35.23,89103.35540343395,19.8296,19.8352,19.7679,19.7735,89103.3554
2010-08-17 13:55:00,35.23,35.3,35.23,35.29,47020.53641566603,19.7735,19.8128,19.7735,19.8072,47020.5364
2010-08-17 14:00:00,35.29,35.29,35.24,35.25,87868.92604645943,19.8072,19.8072,19.7791,19.7847,87868.926
2010-08-17 14:05:00,35.26,35.27,35.24,35.25,58354.84232970486,19.7903,19.7959,19.7791,19.7847,58354.8423
2010-08-17 14:10:00,35.25,35.26,35.23,35.23,64190.32656267534,19.7847,19.7903,19.7735,19.7735,64190.3266
2010-08-17 14:15:00,35.24,35.27,35.21,35.22,52743.79979800247,19.7791,19.7959,19.7622,19.7679,52743.7998
2010-08-17 14:20:00,35.22,35.23,35.19,35.2,78330.15374256537,19.7679,19.7735,19.751,19.7566,78330.1537
2010-08-17 14:25:00,35.2,35.21,35.14,35.15,81247.89585905061,19.7566,19.7622,19.723,19.7286,81247.8959
2010-08-17 14:30:00,35.16,35.17,35.14,35.14,75412.41162608012,19.7342,19.7398,19.723,19.723,75412.4116
2010-08-17 14:35:00,35.14,35.14,35.09,35.09,58242.62147907081,19.723,19.723,19.6949,19.6949,58242.6215
2010-08-17 14:40:00,35.1,35.13,35.06,35.11,118954.10167209066,19.7005,19.7173,19.6781,19.7061,118954.1017
2010-08-17 14:45:00,35.1,35.13,35.09,35.11,75973.51587925036,19.7005,19.7173,19.6949,19.7061,75973.5159
2010-08-17 14:50:00,35.1,35.14,35.06,35.14,54427.11255751318,19.7005,19.723,19.6781,19.723,54427.1126
2010-08-17 14:55:00,35.14,35.14,35.06,35.07,49264.95342834698,19.723,19.723,19.6781,19.6837,49264.9534
2010-08-17 15:00:00,35.06,35.08,35.01,35.05,82257.88351475704,19.6781,19.6893,19.65,19.6724,82257.8835
2010-08-17 15:05:00,35.04,35.05,34.96,34.98,94938.83963640445,19.6668,19.6724,19.6219,19.6332,94938.8396
2010-08-17 15:10:00,34.99,34.99,34.85,34.89,297609.6958814948,19.6388,19.6388,19.5602,19.5826,297609.6959
2010-08-17 15:15:00,34.89,34.98,34.89,34.95,73953.5405678375,19.5826,19.6332,19.5826,19.6163,73953.5406
2010-08-17 15:20:00,34.95,34.97,34.93,34.95,157894.73684210525,19.6163,19.6275,19.6051,19.6163,157894.7368
2010-08-17 15:25:00,34.95,34.99,34.95,34.99,122545.1688923802,19.6163,19.6388,19.6163,19.6388,122545.1689
2010-08-17 15:30:00,34.99,35.02,34.97,34.99,172820.10997643362,19.6388,19.6556,19.6275,19.6388,172820.11
2010-08-17 15:35:00,34.98,34.99,34.95,34.98,174952.30613848052,19.6332,19.6388,19.6163,19.6332,174952.3061
2010-08-17 15:40:00,34.98,35.02,34.94,35.0,135001.6833127595,19.6332,19.6556,19.6107,19.6444,135001.6833
2010-08-17 15:45:00,35.0,35.02,34.92,34.95,252160.2513747054,19.6444,19.6556,19.5995,19.6163,252160.2514
2010-08-17 15:50:00,34.95,34.98,34.95,34.97,204578.6107058692,19.6163,19.6332,19.6163,19.6275,204578.6107
2010-08-17 15:55:00,34.96,34.99,34.93,34.96,482437.4368757715,19.6219,19.6388,19.6051,19.6219,482437.4369
2010-08-18 09:30:00,35.12,35.12,34.84,34.92,108742.00426439232,19.7117,19.7117,19.5546,19.5995,108742.0043
2010-08-18 09:35:00,34.91,34.94,34.77,34.81,102457.63662888564,19.5939,19.6107,19.5153,19.5377,102457.6366
2010-08-18 09:40:00,34.81,34.81,34.52,34.52,219055.1004376613,19.5377,19.5377,19.375,19.375,219055.1004
2010-08-18 09:45:00,34.52,34.53,34.41,34.49,296038.6039726181,19.375,19.3806,19.3132,19.3581,296038.604
2010-08-18 09:50:00,34.49,34.53,34.42,34.53,194254.29244753675,19.3581,19.3806,19.3188,19.3806,194254.2924
2010-08-18 09:55:00,34.53,34.6,34.49,34.6,132083.94119627427,19.3806,19.4199,19.3581,19.4199,132083.9412
2010-08-18 10:00:00,34.6,34.62,34.46,34.48,169116.82190551003,19.4199,19.4311,19.3413,19.3525,169116.8219
2010-08-18 10:05:00,34.48,34.54,34.46,34.52,160700.25810795644,19.3525,19.3862,19.3413,19.375,160700.2581
2010-08-18 10:10:00,34.52,34.57,34.51,34.56,135338.34586466165,19.375,19.403,19.3694,19.3974,135338.3459
2010-08-18 10:15:00,34.57,34.58,34.48,34.49,180451.12781954888,19.403,19.4087,19.3525,19.3581,180451.1278
2010-08-18 10:20:00,34.49,34.5,34.38,34.43,75749.07417798227,19.3581,19.3637,19.2964,19.3245,75749.0742
2010-08-18 10:25:00,34.43,34.45,34.38,34.41,103692.06598586016,19.3245,19.3357,19.2964,19.3132,103692.066
2010-08-18 10:30:00,34.41,34.44,34.39,34.43,109078.66681629446,19.3132,19.3301,19.302,19.3245,109078.6668
2010-08-18 10:35:00,34.43,34.51,34.41,34.48,178094.48995623385,19.3245,19.3694,19.3132,19.3525,178094.49
2010-08-18 10:40:00,34.49,34.64,34.49,34.6,91684.43496801706,19.3581,19.4423,19.3581,19.4199,91684.435
2010-08-18 10:45:00,34.6,34.63,34.52,34.52,101896.5323757154,19.4199,19.4367,19.375,19.375,101896.5324
2010-08-18 10:50:00,34.53,34.53,34.46,34.5,95163.28133767254,19.3806,19.3806,19.3413,19.3637,95163.2813
2010-08-18 10:55:00,34.5,34.65,34.5,34.65,82706.76691729322,19.3637,19.4479,19.3637,19.4479,82706.7669
2010-08-18 11:00:00,34.65,34.74,34.62,34.72,104253.1702390304,19.4479,19.4985,19.4311,19.4872,104253.1702
2010-08-18 11:05:00,34.73,34.79,34.7,34.7,75524.63247671416,19.4928,19.5265,19.476,19.476,75524.6325
2010-08-18 11:10:00,34.71,34.74,34.71,34.72,33778.476040848385,19.4816,19.4985,19.4816,19.4872,33778.476
2010-08-18 11:15:00,34.73,34.8,34.73,34.75,123555.15654808664,19.4928,19.5321,19.4928,19.5041,123555.1565
2010-08-18 11:20:00,34.74,34.84,34.74,34.83,44663.89855235103,19.4985,19.5546,19.4985,19.549,44663.8986
2010-08-18 11:25:00,34.83,34.86,34.76,34.79,72270.22780832679,19.549,19.5658,19.5097,19.5265,72270.2278
2010-08-18 11:30:00,34.79,34.89,34.76,34.89,90786.66816294468,19.5265,19.5826,19.5097,19.5826,90786.6682
2010-08-18 11:35:00,34.88,34.91,34.86,34.89,189877.6792728089,19.577,19.5939,19.5658,19.5826,189877.6793
2010-08-18 11:40:00,34.89,34.92,34.89,34.92,58803.72573224104,19.5826,19.5995,19.5826,19.5995,58803.7257
2010-08-18 11:45:00,34.91,34.98,34.87,34.97,188867.69161710245,19.5939,19.6332,19.5714,19.6275,188867.6916
2010-08-18 11:50:00,34.98,34.98,34.94,34.96,88317.80944899561,19.6332,19.6332,19.6107,19.6219,88317.8094
2010-08-18 11:55:00,34.96,34.98,34.92,34.94,72719.11121086297,19.6219,19.6332,19.5995,19.6107,72719.1112
2010-08-18 12:00:00,34.94,34.95,34.89,34.9,212321.84939961843,19.6107,19.6163,19.5826,19.5883,212321.8494
2010-08-18 12:05:00,34.89,34.94,34.89,34.93,73953.5405678375,19.5826,19.6107,19.5826,19.6051,73953.5406
2010-08-18 12:10:00,34.92,34.97,34.92,34.95,29738.525418022666,19.5995,19.6275,19.5995,19.6163,29738.5254
2010-08-18 12:15:00,34.95,35.0,34.95,34.98,38491.7517674784,19.6163,19.6444,19.6163,19.6332,38491.7518
2010-08-18 12:20:00,34.98,35.0,34.96,34.96,51060.48703849175,19.6332,19.6444,19.6219,19.6219,51060.487
2010-08-18 12:25:00,34.96,34.99,34.94,34.95,32544.04668387386,19.6219,19.6388,19.6107,19.6163,32544.0467
2010-08-18 12:30:00,34.94,34.96,34.92,34.93,87307.82179328919,19.6107,19.6219,19.5995,19.6051,87307.8218
2010-08-18 12:35:00,34.93,34.95,34.87,34.93,124228.48165189092,19.6051,19.6163,19.5714,19.6051,124228.4817
2010-08-18 12:40:00,34.93,34.97,34.92,34.97,33778.476040848385,19.6051,19.6275,19.5995,19.6275,33778.476
2010-08-18 12:45:00,34.97,34.98,34.92,34.98,75075.74907417798,19.6275,19.6332,19.5995,19.6332,75075.7491
2010-08-18 12:50:00,34.99,35.09,34.98,35.08,78891.2579957356,19.6388,19.6949,19.6332,19.6893,78891.258
2010-08-18 12:55:00,35.08,35.15,35.07,35.14,131971.7203456402,19.6893,19.7286,19.6837,19.723,131971.7203
2010-08-18 13:00:00,35.13,35.22,35.13,35.2,161710.24576366288,19.7173,19.7679,19.7173,19.7566,161710.2458
2010-08-18 13:05:00,35.2,35.34,35.2,35.32,159241.38704971384,19.7566,19.8352,19.7566,19.824,159241.387
2010-08-18 13:10:00,35.33,35.35,35.29,35.29,79564.58309953989,19.8296,19.8408,19.8072,19.8072,79564.5831
2010-08-18 13:15:00,35.29,35.29,35.23,35.23,91011.10986421276,19.8072,19.8072,19.7735,19.7735,91011.1099
2010-08-18 13:20:00,35.23,35.24,35.16,35.21,55212.65851195152,19.7735,19.7791,19.7342,19.7622,55212.6585
2010-08-18 13:25:00,35.21,35.24,35.19,35.23,43653.91089664459,19.7622,19.7791,19.751,19.7735,43653.9109
2010-08-18 13:30:00,35.23,35.31,35.23,35.25,78554.59544383346,19.7735,19.8184,19.7735,19.7847,78554.5954
2010-08-18 13:35:00,35.25,35.32,35.23,35.23,78666.81629446751,19.7847,19.824,19.7735,19.7735,78666.8163
2010-08-18 13:40:00,35.23,35.26,35.23,35.25,34900.68454718887,19.7735,19.7903,19.7735,19.7847,34900.6845
2010-08-18 13:45:00,35.25,35.34,35.24,35.33,129166.19907978902,19.7847,19.8352,19.7791,19.8296,129166.1991
2010-08-18 13:50:00,35.33,35.35,35.31,35.31,106722.02895297944,19.8296,19.8408,19.8184,19.8184,106722.029
2010-08-18 13:55:00,35.31,35.31,35.26,35.28,56110.4253170239,19.8184,19.8184,19.7903,19.8015,56110.4253
2010-08-18 14:00:00,35.27,35.35,35.27,35.29,103579.84513522612,19.7959,19.8408,19.7959,19.8072,103579.8451
2010-08-18 14:05:00,35.3,35.31,35.23,35.25,38603.97261811244,19.8128,19.8184,19.7735,19.7847,38603.9726
2010-08-18 14:10:00,35.25,35.31,35.24,35.29,67444.73123106273,19.7847,19.8184,19.7791,19.8072,67444.7312
2010-08-18 14:15:00,35.28,35.3,35.25,35.25,53529.3457524408,19.8015,19.8128,19.7847,19.7847,53529.3458
2010-08-18 14:20:00,35.25,35.31,35.24,35.29,106497.58725171136,19.7847,19.8184,19.7791,19.8072,106497.5873
2010-08-18 14:25:00,35.29,35.34,35.29,35.29,56783.75042082819,19.8072,19.8352,19.8072,19.8072,56783.7504
2010-08-18 14:30:00,35.28,35.29,35.23,35.25,87083.38009202109,19.8015,19.8072,19.7735,19.7847,87083.3801
2010-08-18 14:35:00,35.25,35.27,35.24,35.25,53866.00830434294,19.7847,19.7959,19.7791,19.7847,53866.0083
2010-08-18 14:40:00,35.26,35.31,35.25,35.27,79452.36224890585,19.7903,19.8184,19.7847,19.7959,79452.3622
2010-08-18 14:45:00,35.28,35.31,35.26,35.29,88430.03029962967,19.8015,19.8184,19.7903,19.8072,88430.0303
2010-08-18 14:50:00,35.3,35.34,35.28,35.31,98866.56940859611,19.8128,19.8352,19.8015,19.8184,98866.5694
2010-08-18 14:55:00,35.32,35.33,35.28,35.29,64414.76826394344,19.824,19.8296,19.8015,19.8072,64414.7683
2010-08-18 15:00:00,35.3,35.34,35.28,35.3,180787.790371451,19.8128,19.8352,19.8015,19.8128,180787.7904
2010-08-18 15:05:00,35.3,35.31,35.24,35.25,121871.8437885759,19.8128,19.8184,19.7791,19.7847,121871.8438
2010-08-18 15:10:00,35.24,35.26,35.15,35.18,138592.75053304902,19.7791,19.7903,19.7286,19.7454,138592.7505
2010-08-18 15:15:00,35.17,35.23,35.16,35.18,111210.86297834136,19.7398,19.7735,19.7342,19.7454,111210.863
2010-08-18 15:20:00,35.18,35.19,35.14,35.15,72606.89036022892,19.7454,19.751,19.723,19.7286,72606.8904
2010-08-18 15:25:00,35.16,35.18,35.14,35.15,83716.75457299966,19.7342,19.7454,19.723,19.7286,83716.7546
2010-08-18 15:30:00,35.15,35.22,35.13,35.21,184154.41589047245,19.7286,19.7679,19.7173,19.7622,184154.4159
2010-08-18 15:35:00,35.22,35.24,35.19,35.21,222421.7259566828,19.7679,19.7791,19.751,19.7622,222421.726
2010-08-18 15:40:00,35.22,35.24,35.17,35.24,341263.60677813936,19.7679,19.7791,19.7398,19.7791,341263.6068
2010-08-18 15:45:00,35.23,35.28,35.23,35.23,261250.1402760633,19.7735,19.8015,19.7735,19.7735,261250.1403
2010-08-18 15:50:00,35.24,35.25,35.18,35.2,252609.1347772416,19.7791,19.7847,19.7454,19.7566,252609.1348
2010-08-18 15:55:00,35.2,35.23,35.15,35.15,544944.4506789361,19.7566,19.7735,19.7286,19.7286,544944.4507
2010-08-19 09:30:00,34.94,35.35,34.94,35.24,286387.61081809,19.6107,19.8408,19.6107,19.7791,286387.6108
2010-08-19 09:35:00,35.24,35.45,35.21,35.37,179441.14016384244,19.7791,19.897,19.7622,19.8521,179441.1402
2010-08-19 09:40:00,35.37,35.37,35.19,35.26,157333.63258893503,19.8521,19.8521,19.751,19.7903,157333.6326
2010-08-19 09:45:00,35.25,35.26,35.04,35.06,130063.9658848614,19.7847,19.7903,19.6668,19.6781,130063.9659
2010-08-19 09:50:00,35.06,35.08,34.79,34.8,142969.3637077769,19.6781,19.6893,19.5265,19.5321,142969.3637
2010-08-19 09:55:00,34.79,34.94,34.74,34.93,239815.9578049601,19.5265,19.6107,19.4985,19.6051,239815.9578
2010-08-19 10:00:00,34.93,34.93,34.46,34.47,234092.69442262367,19.6051,19.6051,19.3413,19.3469,234092.6944
2010-08-19 10:05:00,34.46,34.6,34.41,34.54,219728.4255414656,19.3413,19.4199,19.3132,19.3862,219728.4255
2010-08-19 10:10:00,34.54,34.59,34.49,34.58,143418.2471103131,19.3862,19.4143,19.3581,19.4087,143418.2471
2010-08-19 10:15:00,34.58,34.68,34.56,34.68,153181.46111547525,19.4087,19.4648,19.3974,19.4648,153181.4611
2010-08-19 10:20:00,34.66,34.67,34.5,34.53,79340.1413982718,19.4536,19.4592,19.3637,19.3806,79340.1414
2010-08-19 10:25:00,34.52,34.52,34.42,34.45,145101.5598698238,19.375,19.375,19.3188,19.3357,145101.5599
2010-08-19 10:30:00,34.46,34.49,34.38,34.43,101672.0906744473,19.3413,19.3581,19.2964,19.3245,101672.0907
2010-08-19 10:35:00,34.42,34.45,34.37,34.38,111323.08382897542,19.3188,19.3357,19.2908,19.2964,111323.0838
2010-08-19 10:40:00,34.38,34.4,34.24,34.3,228257.2101896532,19.2964,19.3076,19.2178,19.2515,228257.2102
2010-08-19 10:45:00,34.31,34.4,34.3,34.38,86522.27583885085,19.2571,19.3076,19.2515,19.2964,86522.2758
2010-08-19 10:50:00,34.38,34.41,34.2,34.24,154079.22792054762,19.2964,19.3132,19.1954,19.2178,154079.2279
2010-08-19 10:55:00,34.24,34.41,34.24,34.39,47693.86151947032,19.2178,19.3132,19.2178,19.302,47693.8615
2010-08-19 11:00:00,34.38,34.42,34.25,34.26,65873.63932218606,19.2964,19.3188,19.2234,19.229,65873.6393
2010-08-19 11:05:00,34.26,34.31,34.23,34.27,46571.65301312984,19.229,19.2571,19.2122,19.2347,46571.653
2010-08-19 11:10:00,34.27,34.29,34.11,34.11,178206.7108068679,19.2347,19.2459,19.1449,19.1449,178206.7108
2010-08-19 11:15:00,34.12,34.16,34.09,34.15,185388.84524744697,19.1505,19.1729,19.1336,19.1673,185388.8452
2010-08-19 11:20:00,34.14,34.19,34.11,34.16,59589.271686679385,19.1617,19.1898,19.1449,19.1729,59589.2717
2010-08-19 11:25:00,34.16,34.16,34.09,34.15,48703.84917517674,19.1729,19.1729,19.1336,19.1673,48703.8492
2010-08-19 11:30:00,34.15,34.16,34.08,34.12,111547.52553024353,19.1673,19.1729,19.128,19.1505,111547.5255
2010-08-19 11:35:00,34.11,34.13,34.0,34.03,114914.15104926495,19.1449,19.1561,19.0831,19.1,114914.151
2010-08-19 11:40:00,34.03,34.05,33.97,33.97,110537.53787453708,19.1,19.1112,19.0663,19.0663,110537.5379
2010-08-19 11:45:00,33.98,33.98,33.91,33.94,219840.64639209965,19.0719,19.0719,19.0326,19.0494,219840.6464
2010-08-19 11:50:00,33.93,33.94,33.82,33.88,572663.0007855459,19.0438,19.0494,18.9821,19.0158,572663.0008
2010-08-19 11:55:00,33.87,34.04,33.87,34.01,235102.6820783301,19.0101,19.1056,19.0101,19.0887,235102.6821
2010-08-19 12:00:00,34.01,34.08,34.01,34.05,103579.84513522612,19.0887,19.128,19.0887,19.1112,103579.8451
2010-08-19 12:05:00,34.04,34.07,34.0,34.04,83492.31287173157,19.1056,19.1224,19.0831,19.1056,83492.3129
2010-08-19 12:10:00,34.05,34.06,33.99,34.04,66771.40612725844,19.1112,19.1168,19.0775,19.1056,66771.4061
2010-08-19 12:15:00,34.04,34.1,34.0,34.1,68118.05633486701,19.1056,19.1392,19.0831,19.1392,68118.0563
2010-08-19 12:20:00,34.1,34.14,34.08,34.13,42531.70239030412,19.1392,19.1617,19.128,19.1561,42531.7024
2010-08-19 12:25:00,34.12,34.2,34.12,34.16,52743.79979800247,19.1505,19.1954,19.1505,19.1729,52743.7998
2010-08-19 12:30:00,34.17,34.22,34.16,34.16,37257.32241050387,19.1785,19.2066,19.1729,19.1729,37257.3224
2010-08-19 12:35:00,34.16,34.18,34.15,34.17,81696.7792615868,19.1729,19.1841,19.1673,19.1785,81696.7793
2010-08-19 12:40:00,34.17,34.18,34.15,34.16,125799.5735607676,19.1785,19.1841,19.1673,19.1729,125799.5736
2010-08-19 12:45:00,34.16,34.16,34.09,34.09,63517.001458871055,19.1729,19.1729,19.1336,19.1336,63517.0015
2010-08-19 12:50:00,34.09,34.13,34.06,34.06,143418.2471103131,19.1336,19.1561,19.1168,19.1168,143418.2471
2010-08-19 12:55:00,34.07,34.08,34.04,34.07,51621.59129166199,19.1224,19.128,19.1056,19.1224,51621.5913
2010-08-19 13:00:00,34.07,34.07,34.01,34.04,103579.84513522612,19.1224,19.1224,19.0887,19.1056,103579.8451
2010-08-19 13:05:00,34.04,34.04,33.98,34.02,133093.9288519807,19.1056,19.1056,19.0719,19.0943,133093.9289
2010-08-19 13:10:00,34.03,34.07,34.0,34.05,113006.39658848614,19.1,19.1224,19.0831,19.1112,113006.3966
2010-08-19 13:15:00,34.05,34.05,33.98,34.0,79115.6996970037,19.1112,19.1112,19.0719,19.0831,79115.6997
2010-08-19 13:20:00,34.0,34.0,33.95,33.95,52968.24149927056,19.0831,19.0831,19.0551,19.0551,52968.2415
2010-08-19 13:25:00,33.95,33.96,33.93,33.95,70811.35675008416,19.0551,19.0607,19.0438,19.0551,70811.3568
2010-08-19 13:30:00,33.96,33.98,33.93,33.93,72831.33206149703,19.0607,19.0719,19.0438,19.0438,72831.3321
2010-08-19 13:35:00,33.93,33.93,33.85,33.85,306811.8056334867,19.0438,19.0438,18.9989,18.9989,306811.8056
2010-08-19 13:40:00,33.85,33.86,33.74,33.74,160139.1538547862,18.9989,19.0045,18.9372,18.9372,160139.1539
2010-08-19 13:45:00,33.75,33.79,33.7,33.77,113230.83828975425,18.9428,18.9652,18.9147,18.954,113230.8383
2010-08-19 13:50:00,33.79,33.79,33.74,33.77,45449.44450678936,18.9652,18.9652,18.9372,18.954,45449.4445
2010-08-19 13:55:00,33.78,33.79,33.72,33.72,47020.53641566603,18.9596,18.9652,18.926,18.926,47020.5364
2010-08-19 14:00:00,33.73,33.74,33.67,33.74,164066.88362697788,18.9316,18.9372,18.8979,18.9372,164066.8836
2010-08-19 14:05:00,33.73,33.75,33.68,33.69,177533.38570306363,18.9316,18.9428,18.9035,18.9091,177533.3857
2010-08-19 14:10:00,33.69,33.78,33.68,33.78,141510.49264953428,18.9091,18.9596,18.9035,18.9596,141510.4926
2010-08-19 14:15:00,33.77,33.77,33.74,33.75,85848.95073504657,18.954,18.954,18.9372,18.9428,85848.9507
2010-08-19 14:20:00,33.75,33.83,33.75,33.83,125687.35271013352,18.9428,18.9877,18.9428,18.9877,125687.3527
2010-08-19 14:25:00,33.82,33.88,33.82,33.84,109303.10851756256,18.9821,19.0158,18.9821,18.9933,109303.1085
2010-08-19 14:30:00,33.84,33.92,33.84,33.92,133093.9288519807,18.9933,19.0382,18.9933,19.0382,133093.9289
2010-08-19 14:35:00,33.92,33.92,33.82,33.84,129727.30333295926,19.0382,19.0382,18.9821,18.9933,129727.3033
2010-08-19 14:40:00,33.84,33.84,33.76,33.82,113904.16339355853,18.9933,18.9933,18.9484,18.9821,113904.1634
2010-08-19 14:45:00,33.83,33.86,33.8,33.86,73616.87801593536,18.9877,19.0045,18.9709,19.0045,73616.878
2010-08-19 14:50:00,33.86,33.89,33.78,33.79,162046.90831556503,19.0045,19.0214,18.9596,18.9652,162046.9083
2010-08-19 14:55:00,33.8,33.84,33.79,33.84,98754.34855796206,18.9709,18.9933,18.9652,18.9933,98754.3486
2010-08-19 15:00:00,33.84,33.84,33.78,33.8,113343.05914038829,18.9933,18.9933,18.9596,18.9709,113343.0591
2010-08-19 15:05:00,33.81,33.84,33.78,33.83,75187.96992481203,18.9765,18.9933,18.9596,18.9877,75187.9699
2010-08-19 15:10:00,33.83,33.89,33.82,33.88,115587.47615306923,18.9877,19.0214,18.9821,19.0158,115587.4762
2010-08-19 15:15:00,33.88,34.01,33.88,33.95,331837.05532487936,19.0158,19.0887,19.0158,19.0551,331837.0553
2010-08-19 15:20:00,33.95,34.0,33.94,34.0,196498.7094602177,19.0551,19.0831,19.0494,19.0831,196498.7095
2010-08-19 15:25:00,34.0,34.0,33.84,33.84,200201.99753114127,19.0831,19.0831,18.9933,18.9933,200201.9975
2010-08-19 15:30:00,33.84,33.9,33.84,33.89,202334.1936931882,18.9933,19.027,18.9933,19.0214,202334.1937
2010-08-19 15:35:00,33.88,33.89,33.82,33.83,213331.83705532487,19.0158,19.0214,18.9821,18.9877,213331.8371
2010-08-19 15:40:00,33.83,33.84,33.77,33.81,198855.3473235327,18.9877,18.9933,18.954,18.9765,198855.3473
2010-08-19 15:45:00,33.81,33.83,33.77,33.8,451464.4821007743,18.9765,18.9877,18.954,18.9709,451464.4821
2010-08-19 15:50:00,33.81,33.82,33.75,33.82,242845.92077207944,18.9765,18.9821,18.9428,18.9821,242845.9208
2010-08-19 15:55:00,33.82,33.85,33.77,33.8,575356.3012007631,18.9821,18.9989,18.954,18.9709,575356.3012
2010-08-20 09:30:00,33.51,33.7,33.22,33.39,1266973.4036583996,18.8081,18.9147,18.6453,18.7407,1266973.4037
2010-08-20 09:35:00,33.39,33.52,33.18,33.18,210414.0949388396,18.7407,18.8137,18.6229,18.6229,210414.0949
2010-08-20 09:40:00,33.18,33.21,33.01,33.05,395466.27763438446,18.6229,18.6397,18.5275,18.5499,395466.2776
2010-08-20 09:45:00,33.04,33.04,32.88,32.96,447424.5314779486,18.5443,18.5443,18.4545,18.4994,447424.5315
2010-08-20 09:50:00,32.95,32.97,32.84,32.86,297721.9167321288,18.4938,18.505,18.432,18.4433,297721.9167
2010-08-20 09:55:00,32.86,32.99,32.86,32.96,219279.5421389294,18.4433,18.5162,18.4433,18.4994,219279.5421
2010-08-20 10:00:00,32.95,33.15,32.95,33.14,268544.4955672764,18.4938,18.606,18.4938,18.6004,268544.4956
2010-08-20 10:05:00,33.15,33.18,33.03,33.1,185276.62439681293,18.606,18.6229,18.5387,18.578,185276.6244
2010-08-20 10:10:00,33.1,33.15,33.08,33.09,319492.7617551341,18.578,18.606,18.5667,18.5724,319492.7618
2010-08-20 10:15:00,33.09,33.25,33.09,33.22,199304.2307260689,18.5724,18.6622,18.5724,18.6453,199304.2307
2010-08-20 10:20:00,33.22,33.26,33.19,33.26,145887.10582426214,18.6453,18.6678,18.6285,18.6678,145887.1058
2010-08-20 10:25:00,33.26,33.3,33.22,33.26,243182.5833239816,18.6678,18.6902,18.6453,18.6678,243182.5833
2010-08-20 10:30:00,33.27,33.28,33.19,33.2,140051.62159129165,18.6734,18.679,18.6285,18.6341,140051.6216
2010-08-20 10:35:00,33.22,33.22,33.13,33.14,93143.30602625968,18.6453,18.6453,18.5948,18.6004,93143.306
2010-08-20 10:40:00,33.15,33.19,33.14,33.14,86297.83413758276,18.606,18.6285,18.6004,18.6004,86297.8341
2010-08-20 10:45:00,33.14,33.22,33.13,33.2,95948.82729211087,18.6004,18.6453,18.5948,18.6341,95948.8273
2010-08-20 10:50:00,33.2,33.28,33.2,33.26,108742.00426439232,18.6341,18.679,18.6341,18.6678,108742.0043
2010-08-20 10:55:00,33.26,33.39,33.26,33.39,129615.0824823252,18.6678,18.7407,18.6678,18.7407,129615.0825
2010-08-20 11:00:00,33.39,33.41,33.38,33.38,57232.63382336438,18.7407,18.752,18.7351,18.7351,57232.6338
2010-08-20 11:05:00,33.38,33.42,33.26,33.39,230838.28975423632,18.7351,18.7576,18.6678,18.7407,230838.2898
2010-08-20 11:10:00,33.41,33.42,33.39,33.42,136572.77522163617,18.752,18.7576,18.7407,18.7576,136572.7752
2010-08-20 11:15:00,33.42,33.43,33.4,33.42,175850.0729435529,18.7576,18.7632,18.7464,18.7576,175850.0729
2010-08-20 11:20:00,33.41,33.42,33.35,33.35,104926.49534283468,18.752,18.7576,18.7183,18.7183,104926.4953
2010-08-20 11:25:00,33.36,33.38,33.3,33.34,116597.46380877566,18.7239,18.7351,18.6902,18.7127,116597.4638
2010-08-20 11:30:00,33.34,33.39,33.31,33.39,51397.14959039389,18.7127,18.7407,18.6958,18.7407,51397.1496
2010-08-20 11:35:00,33.38,33.39,33.25,33.26,90337.78476040848,18.7351,18.7407,18.6622,18.6678,90337.7848
2010-08-20 11:40:00,33.25,33.29,33.24,33.27,119739.647626529,18.6622,18.6846,18.6566,18.6734,119739.6476
2010-08-20 11:45:00,33.26,33.3,33.21,33.22,124452.923353159,18.6678,18.6902,18.6397,18.6453,124452.9234
2010-08-20 11:50:00,33.22,33.22,33.14,33.16,97519.91920098754,18.6453,18.6453,18.6004,18.6116,97519.9192
2010-08-20 11:55:00,33.16,33.19,33.14,33.18,75075.74907417798,18.6116,18.6285,18.6004,18.6229,75075.7491
2010-08-20 12:00:00,33.18,33.27,33.18,33.26,76197.95758051846,18.6229,18.6734,18.6229,18.6678,76197.9576
2010-08-20 12:05:00,33.26,33.26,33.23,33.23,55661.54191448771,18.6678,18.6678,18.6509,18.6509,55661.5419
2010-08-20 12:10:00,33.22,33.22,33.18,33.18,38716.19346874649,18.6453,18.6453,18.6229,18.6229,38716.1935
2010-08-20 12:15:00,33.18,33.19,33.14,33.16,114353.04679609471,18.6229,18.6285,18.6004,18.6116,114353.0468
2010-08-20 12:20:00,33.16,33.21,33.15,33.18,340141.39827179885,18.6116,18.6397,18.606,18.6229,340141.3983
2010-08-20 12:25:00,33.18,33.23,33.17,33.22,274492.2006508809,18.6229,18.6509,18.6173,18.6453,274492.2007
2010-08-20 12:30:00,33.23,33.23,33.18,33.19,107956.458309954,18.6509,18.6509,18.6229,18.6285,107956.4583
2010-08-20 12:35:00,33.18,33.21,33.17,33.2,63853.6640107732,18.6229,18.6397,18.6173,18.6341,63853.664
2010-08-20 12:40:00,33.2,33.21,33.16,33.18,67332.51038042868,18.6341,18.6397,18.6116,18.6229,67332.5104
2010-08-20 12:45:00,33.18,33.18,33.17,33.17,31197.396476265287,18.6229,18.6229,18.6173,18.6173,31197.3965
2010-08-20 12:50:00,33.18,33.18,33.13,33.14,43653.91089664459,18.6229,18.6229,18.5948,18.6004,43653.9109
2010-08-20 12:55:00,33.15,33.19,33.15,33.18,59140.38828414319,18.606,18.6285,18.606,18.6229,59140.3883
2010-08-20 13:00:00,33.18,33.21,33.18,33.2,62843.67635506677,18.6229,18.6397,18.6229,18.6341,62843.6764
2010-08-20 13:05:00,33.21,33.32,33.2,33.32,84838.96307934013,18.6397,18.7015,18.6341,18.7015,84838.9631
2010-08-20 13:10:00,33.33,33.34,33.26,33.26,74851.30737290988,18.7071,18.7127,18.6678,18.6678,74851.3074
2010-08-20 13:15:00,33.26,33.28,33.26,33.26,37706.20581304006,18.6678,18.679,18.6678,18.6678,37706.2058
2010-08-20 13:20:00,33.26,33.26,33.21,33.22,42868.36494220626,18.6678,18.6678,18.6397,18.6453,42868.3649
2010-08-20 13:25:00,33.22,33.26,33.21,33.25,67108.06867916058,18.6453,18.6678,18.6397,18.6622,67108.0687
2010-08-20 13:30:00,33.26,33.27,33.26,33.26,47469.41981820222,18.6678,18.6734,18.6678,18.6678,47469.4198
2010-08-20 13:35:00,33.26,33.26,33.21,33.22,51060.48703849175,18.6678,18.6678,18.6397,18.6453,51060.487
2010-08-20 13:40:00,33.22,33.23,33.21,33.21,23229.71608124789,18.6453,18.6509,18.6397,18.6397,23229.7161
2010-08-20 13:45:00,33.22,33.26,33.21,33.25,88878.91370216585,18.6453,18.6678,18.6397,18.6622,88878.9137
2010-08-20 13:50:00,33.25,33.34,33.25,33.32,218269.55448322292,18.6622,18.7127,18.6622,18.7015,218269.5545
2010-08-20 13:55:00,33.31,33.32,33.23,33.25,42868.36494220626,18.6958,18.7015,18.6509,18.6622,42868.3649
2010-08-20 14:00:00,33.25,33.25,33.21,33.22,58467.0631803389,18.6622,18.6622,18.6397,18.6453,58467.0632
2010-08-20 14:05:00,33.22,33.26,33.21,33.26,53866.00830434294,18.6453,18.6678,18.6397,18.6678,53866.0083
2010-08-20 14:10:00,33.26,33.26,33.24,33.26,84390.07967680394,18.6678,18.6678,18.6566,18.6678,84390.0797
2010-08-20 14:15:00,33.26,33.26,33.21,33.21,89776.68050723824,18.6678,18.6678,18.6397,18.6397,89776.6805
2010-08-20 14:20:00,33.22,33.25,33.21,33.23,191112.1086297834,18.6453,18.6622,18.6397,18.6509,191112.1086
2010-08-20 14:25:00,33.23,33.24,33.18,33.18,71821.34440579059,18.6509,18.6566,18.6229,18.6229,71821.3444
2010-08-20 14:30:00,33.18,33.24,33.18,33.21,132645.0454494445,18.6229,18.6566,18.6229,18.6397,132645.0454
2010-08-20 14:35:00,33.22,33.28,33.21,33.25,94377.7353832342,18.6453,18.679,18.6397,18.6622,94377.7354
2010-08-20 14:40:00,33.26,33.32,33.21,33.31,96397.71069464706,18.6678,18.7015,18.6397,18.6958,96397.7107
2010-08-20 14:45:00,33.31,33.43,33.27,33.28,175513.41039165074,18.6958,18.7632,18.6734,18.679,175513.4104
2010-08-20 14:50:00,33.27,33.42,33.27,33.41,136797.21692290428,18.6734,18.7576,18.6734,18.752,136797.2169
2010-08-20 14:55:00,33.41,33.41,33.3,33.31,71596.9027045225,18.752,18.752,18.6902,18.6958,71596.9027
2010-08-20 15:00:00,33.31,33.31,33.26,33.27,93704.41027942993,18.6958,18.6958,18.6678,18.6734,93704.4103
2010-08-20 15:05:00,33.27,33.27,33.24,33.26,121198.51868477162,18.6734,18.6734,18.6566,18.6678,121198.5187
2010-08-20 15:10:00,33.26,33.28,33.25,33.28,259566.82751655256,18.6678,18.679,18.6622,18.679,259566.8275
2010-08-20 15:15:00,33.27,33.33,33.26,33.31,140724.94669509595,18.6734,18.7071,18.6678,18.6958,140724.9467
2010-08-20 15:20:00,33.31,33.31,33.22,33.24,147682.6394344069,18.6958,18.6958,18.6453,18.6566,147682.6394
2010-08-20 15:25:00,33.23,33.27,33.22,33.27,81360.11670968466,18.6509,18.6734,18.6453,18.6734,81360.1167
2010-08-20 15:30:00,33.26,33.35,33.26,33.31,230613.84805296824,18.6678,18.7183,18.6678,18.6958,230613.8481
2010-08-20 15:35:00,33.31,33.35,33.25,33.26,152059.25260913477,18.6958,18.7183,18.6622,18.6678,152059.2526
2010-08-20 15:40:00,33.27,33.34,33.26,33.29,155762.54068005836,18.6734,18.7127,18.6678,18.6846,155762.5407
2010-08-20 15:45:00,33.3,33.31,33.22,33.23,235663.7863315004,18.6902,18.6958,18.6453,18.6509,235663.7863
2010-08-20 15:50:00,33.23,33.25,33.22,33.24,300864.10054988216,18.6509,18.6622,18.6453,18.6566,300864.1005
2010-08-20 15:55:00,33.24,33.27,33.21,33.21,607788.1270340029,18.6566,18.6734,18.6397,18.6397,607788.127
2010-08-23 09:30:00,32.8,33.17,32.67,33.1,453708.89911345526,18.4096,18.6173,18.3366,18.578,453708.8991
2010-08-23 09:35:00,33.11,33.32,33.07,33.28,296038.6039726181,18.5836,18.7015,18.5611,18.679,296038.604
2010-08-23 09:40:00,33.28,33.34,33.21,33.22,294916.3954662776,18.679,18.7127,18.6397,18.6453,294916.3955
2010-08-23 09:45:00,33.23,33.36,33.2,33.34,308046.2349904612,18.6509,18.7239,18.6341,18.7127,308046.235
2010-08-23 09:50:00,33.34,33.36,33.18,33.18,274043.3172483447,18.7127,18.7239,18.6229,18.6229,274043.3172
2010-08-23 09:55:00,33.18,33.2,33.11,33.11,170687.9138143867,18.6229,18.6341,18.5836,18.5836,170687.9138
2010-08-23 10:00:00,33.12,33.12,33.06,33.07,190326.56267534508,18.5892,18.5892,18.5555,18.5611,190326.5627
2010-08-23 10:05:00,33.08,33.08,32.98,32.99,244080.350129054,18.5667,18.5667,18.5106,18.5162,244080.3501
2010-08-23 10:10:00,32.99,33.06,32.98,33.04,263943.4406912804,18.5162,18.5555,18.5106,18.5443,263943.4407
2010-08-23 10:15:00,33.05,33.12,33.0,33.12,172820.10997643362,18.5499,18.5892,18.5218,18.5892,172820.11
2010-08-23 10:20:00,33.12,33.16,33.08,33.1,444731.2310627314,18.5892,18.6116,18.5667,18.578,444731.2311
2010-08-23 10:25:00,33.1,33.12,33.08,33.1,108293.12086185612,18.578,18.5892,18.5667,18.578,108293.1209
2010-08-23 10:30:00,33.1,33.13,33.09,33.12,177196.72315116148,18.578,18.5948,18.5724,18.5892,177196.7232
2010-08-23 10:35:00,33.12,33.2,33.11,33.19,134777.2416114914,18.5892,18.6341,18.5836,18.6285,134777.2416
2010-08-23 10:40:00,33.2,33.29,33.14,33.16,140949.38839636403,18.6341,18.6846,18.6004,18.6116,140949.3884
2010-08-23 10:45:00,33.15,33.16,33.11,33.12,151273.70665469643,18.606,18.6116,18.5836,18.5892,151273.7067
2010-08-23 10:50:00,33.11,33.16,33.11,33.12,221636.1800022444,18.5836,18.6116,18.5836,18.5892,221636.18
2010-08-23 10:55:00,33.12,33.15,33.11,33.14,109190.88766692852,18.5892,18.606,18.5836,18.6004,109190.8877
2010-08-23 11:00:00,33.14,33.15,33.05,33.05,186286.6120525193,18.6004,18.606,18.5499,18.5499,186286.6121
2010-08-23 11:05:00,33.05,33.1,33.02,33.07,184042.1950398384,18.5499,18.578,18.5331,18.5611,184042.195
2010-08-23 11:10:00,33.06,33.07,33.03,33.05,122994.0522949164,18.5555,18.5611,18.5387,18.5499,122994.0523
2010-08-23 11:15:00,33.06,33.09,33.03,33.04,118168.55571765231,18.5555,18.5724,18.5387,18.5443,118168.5557
2010-08-23 11:20:00,33.03,33.04,32.93,32.94,177421.16485242956,18.5387,18.5443,18.4826,18.4882,177421.1649
2010-08-23 11:25:00,32.94,32.97,32.91,32.96,226237.2348782404,18.4882,18.505,18.4713,18.4994,226237.2349
2010-08-23 11:30:00,32.95,32.98,32.94,32.96,85512.28818314442,18.4938,18.5106,18.4882,18.4994,85512.2882
2010-08-23 11:35:00,32.96,32.96,32.94,32.94,80574.57075524631,18.4994,18.4994,18.4882,18.4882,80574.5708
2010-08-23 11:40:00,32.94,33.0,32.92,32.98,108966.44596566042,18.4882,18.5218,18.4769,18.5106,108966.446
2010-08-23 11:45:00,32.98,33.06,32.98,33.03,80686.79160588037,18.5106,18.5555,18.5106,18.5387,80686.7916
2010-08-23 11:50:00,33.03,33.04,33.02,33.02,69352.48569184155,18.5387,18.5443,18.5331,18.5331,69352.4857
2010-08-23 11:55:00,33.02,33.04,32.99,33.02,121310.73953540568,18.5331,18.5443,18.5162,18.5331,121310.7395
2010-08-23 12:00:00,33.02,33.12,33.01,33.12,66883.62697789249,18.5331,18.5892,18.5275,18.5892,66883.627
2010-08-23 12:05:00,33.12,33.27,33.12,33.26,216922.9042756144,18.5892,18.6734,18.5892,18.6678,216922.9043
2010-08-23 12:10:00,33.26,33.34,33.23,33.29,120749.63528223544,18.6678,18.7127,18.6509,18.6846,120749.6353
2010-08-23 12:15:00,33.3,33.36,33.29,33.36,115811.91785433731,18.6902,18.7239,18.6846,18.7239,115811.9179
2010-08-23 12:20:00,33.35,33.4,33.34,33.38,116148.58040623947,18.7183,18.7464,18.7127,18.7351,116148.5804
2010-08-23 12:25:00,33.38,33.51,33.38,33.51,156099.20323196048,18.7351,18.8081,18.7351,18.8081,156099.2032
2010-08-23 12:30:00,33.51,33.54,33.45,33.46,274828.86320278305,18.8081,18.8249,18.7744,18.78,274828.8632
2010-08-23 12:35:00,33.46,33.46,33.37,33.37,150151.49814835595,18.78,18.78,18.7295,18.7295,150151.4981
2010-08-23 12:40:00,33.38,33.43,33.37,33.43,138592.75053304902,18.7351,18.7632,18.7295,18.7632,138592.7505
2010-08-23 12:45:00,33.43,33.43,33.39,33.39,80013.46650207609,18.7632,18.7632,18.7407,18.7407,80013.4665
2010-08-23 12:50:00,33.39,33.4,33.35,33.36,116934.1263606778,18.7407,18.7464,18.7183,18.7239,116934.1264
2010-08-23 12:55:00,33.35,33.36,33.31,33.31,74177.98226910559,18.7183,18.7239,18.6958,18.6958,74177.9823
2010-08-23 13:00:00,33.31,33.31,33.23,33.24,122769.61059364828,18.6958,18.6958,18.6509,18.6566,122769.6106
2010-08-23 13:05:00,33.24,33.28,33.23,33.26,92918.86432499158,18.6566,18.679,18.6509,18.6678,92918.8643
2010-08-23 13:10:00,33.26,33.26,33.24,33.25,59477.05083604533,18.6678,18.6678,18.6566,18.6622,59477.0508
2010-08-23 13:15:00,33.25,33.33,33.23,33.33,106946.47065424756,18.6622,18.7071,18.6509,18.7071,106946.4707
2010-08-23 13:20:00,33.34,33.36,33.32,33.36,79564.58309953989,18.7127,18.7239,18.7015,18.7239,79564.5831
2010-08-23 13:25:00,33.36,33.41,33.34,33.41,62731.45550443272,18.7239,18.752,18.7127,18.752,62731.4555
2010-08-23 13:30:00,33.41,33.43,33.38,33.38,103916.50768712828,18.752,18.7632,18.7351,18.7351,103916.5077
2010-08-23 13:35:00,33.38,33.4,33.34,33.36,69801.36909437773,18.7351,18.7464,18.7127,18.7239,69801.3691
2010-08-23 13:40:00,33.36,33.36,33.26,33.26,70250.25249691392,18.7239,18.7239,18.6678,18.6678,70250.2525
2010-08-23 13:45:00,33.26,33.3,33.26,33.28,77207.94523622488,18.6678,18.6902,18.6678,18.679,77207.9452
2010-08-23 13:50:00,33.28,33.39,33.28,33.37,102794.29918078778,18.679,18.7407,18.679,18.7295,102794.2992
2010-08-23 13:55:00,33.37,33.38,33.33,33.37,66659.1852766244,18.7295,18.7351,18.7071,18.7295,66659.1853
2010-08-23 14:00:00,33.37,33.38,33.34,33.34,59813.71338794748,18.7295,18.7351,18.7127,18.7127,59813.7134
2010-08-23 14:05:00,33.34,33.43,33.34,33.43,186174.3912018853,18.7127,18.7632,18.7127,18.7632,186174.3912
2010-08-23 14:10:00,33.43,33.51,33.43,33.51,94938.83963640445,18.7632,18.8081,18.7632,18.8081,94938.8396
2010-08-23 14:15:00,33.51,33.54,33.49,33.51,214790.7081135675,18.8081,18.8249,18.7969,18.8081,214790.7081
2010-08-23 14:20:00,33.51,33.56,33.5,33.51,112557.51318594994,18.8081,18.8362,18.8025,18.8081,112557.5132
2010-08-23 14:25:00,33.51,33.51,33.47,33.51,80911.23330714846,18.8081,18.8081,18.7856,18.8081,80911.2333
2010-08-23 14:30:00,33.5,33.55,33.5,33.51,139490.51733812143,18.8025,18.8305,18.8025,18.8081,139490.5173
2010-08-23 14:35:00,33.51,33.53,33.5,33.51,74739.08652227583,18.8081,18.8193,18.8025,18.8081,74739.0865
2010-08-23 14:40:00,33.51,33.52,33.44,33.44,81809.00011222085,18.8081,18.8137,18.7688,18.7688,81809.0001
2010-08-23 14:45:00,33.45,33.45,33.43,33.43,63741.44316013915,18.7744,18.7744,18.7632,18.7632,63741.4432
2010-08-23 14:50:00,33.43,33.44,33.41,33.42,81696.7792615868,18.7632,18.7688,18.752,18.7576,81696.7793
2010-08-23 14:55:00,33.41,33.42,33.41,33.41,70586.91504881607,18.752,18.7576,18.752,18.752,70586.915
2010-08-23 15:00:00,33.41,33.42,33.36,33.37,113343.05914038829,18.752,18.7576,18.7239,18.7295,113343.0591
2010-08-23 15:05:00,33.36,33.38,33.32,33.33,193468.7464930984,18.7239,18.7351,18.7015,18.7071,193468.7465
2010-08-23 15:10:00,33.33,33.33,33.32,33.33,82594.54606665918,18.7071,18.7071,18.7015,18.7071,82594.5461
2010-08-23 15:15:00,33.33,33.35,33.29,33.32,258556.8398608461,18.7071,18.7183,18.6846,18.7015,258556.8399
2010-08-23 15:20:00,33.32,33.32,33.25,33.25,186959.93715632363,18.7015,18.7015,18.6622,18.6622,186959.9372
2010-08-23 15:25:00,33.25,33.26,33.18,33.21,204354.16900460105,18.6622,18.6678,18.6229,18.6397,204354.169
2010-08-23 15:30:00,33.21,33.22,33.17,33.2,247446.9756480754,18.6397,18.6453,18.6173,18.6341,247446.9756
2010-08-23 15:35:00,33.19,33.2,33.11,33.12,148243.74368757714,18.6285,18.6341,18.5836,18.5892,148243.7437
2010-08-23 15:40:00,33.12,33.19,33.11,33.16,297497.4750308607,18.5892,18.6285,18.5836,18.6116,297497.475
2010-08-23 15:45:00,33.16,33.18,33.11,33.18,354281.2254516889,18.6116,18.6229,18.5836,18.6229,354281.2255
2010-08-23 15:50:00,33.18,33.18,33.12,33.13,360902.2556390977,18.6229,18.6229,18.5892,18.5948,360902.2556
2010-08-23 15:55:00,33.14,33.17,33.09,33.1,581079.5645830996,18.6004,18.6173,18.5724,18.578,581079.5646
2010-08-24 09:30:00,32.61,33.24,32.61,32.85,321624.957917181,18.303,18.6566,18.303,18.4377,321624.9579
2010-08-24 09:35:00,32.85,33.03,32.71,32.96,349567.9497250589,18.4377,18.5387,18.3591,18.4994,349567.9497
2010-08-24 09:40:00,32.97,33.02,32.91,32.91,177645.60655369767,18.505,18.5331,18.4713,18.4713,177645.6066
2010-08-24 09:45:00,32.91,32.92,32.77,32.82,177196.72315116148,18.4713,18.4769,18.3928,18.4208,177196.7232
2010-08-24 09:50:00,32.82,32.85,32.76,32.76,152732.57771293906,18.4208,18.4377,18.3871,18.3871,152732.5777
2010-08-24 09:55:00,32.76,32.83,32.74,32.8,200875.3226349456,18.3871,18.4264,18.3759,18.4096,200875.3226
2010-08-24 10:00:00,32.81,32.86,32.65,32.82,538435.6413421613,18.4152,18.4433,18.3254,18.4208,538435.6413
2010-08-24 10:05:00,32.82,32.85,32.69,32.71,263045.67388620804,18.4208,18.4377,18.3479,18.3591,263045.6739
2010-08-24 10:10:00,32.72,32.77,32.67,32.71,310739.5354056784,18.3647,18.3928,18.3366,18.3591,310739.5354
2010-08-24 10:15:00,32.71,32.82,32.69,32.77,275614.4091572214,18.3591,18.4208,18.3479,18.3928,275614.4092
2010-08-24 10:20:00,32.77,32.88,32.75,32.87,228706.09359218943,18.3928,18.4545,18.3815,18.4489,228706.0936
2010-08-24 10:25:00,32.87,32.94,32.76,32.77,187072.15800695767,18.4489,18.4882,18.3871,18.3928,187072.158
2010-08-24 10:30:00,32.77,32.77,32.64,32.67,133542.81225451687,18.3928,18.3928,18.3198,18.3366,133542.8123
2010-08-24 10:35:00,32.67,32.68,32.62,32.63,112220.8506340478,18.3366,18.3422,18.3086,18.3142,112220.8506
2010-08-24 10:40:00,32.63,32.69,32.56,32.64,308831.78094489954,18.3142,18.3479,18.2749,18.3198,308831.7809
2010-08-24 10:45:00,32.64,32.68,32.62,32.68,100437.66131747278,18.3198,18.3422,18.3086,18.3422,100437.6613
2010-08-24 10:50:00,32.68,32.74,32.67,32.7,112894.17573785209,18.3422,18.3759,18.3366,18.3535,112894.1757
2010-08-24 10:55:00,32.7,32.75,32.7,32.73,138031.6462798788,18.3535,18.3815,18.3535,18.3703,138031.6463
2010-08-24 11:00:00,32.73,32.82,32.72,32.77,144091.57221411736,18.3703,18.4208,18.3647,18.3928,144091.5722
2010-08-24 11:05:00,32.77,32.79,32.72,32.72,136236.11266973402,18.3928,18.404,18.3647,18.3647,136236.1127
2010-08-24 11:10:00,32.72,32.77,32.71,32.73,207271.91112108628,18.3647,18.3928,18.3591,18.3703,207271.9111
2010-08-24 11:15:00,32.73,32.74,32.69,32.7,151834.81090786666,18.3703,18.3759,18.3479,18.3535,151834.8109
2010-08-24 11:20:00,32.7,32.72,32.66,32.7,188194.36651329816,18.3535,18.3647,18.331,18.3535,188194.3665
2010-08-24 11:25:00,32.7,32.76,32.69,32.76,132083.94119627427,18.3535,18.3871,18.3479,18.3871,132083.9412
2010-08-24 11:30:00,32.76,32.81,32.72,32.81,144091.57221411736,18.3871,18.4152,18.3647,18.4152,144091.5722
2010-08-24 11:35:00,32.82,32.89,32.82,32.86,133430.59140388283,18.4208,18.4601,18.4208,18.4433,133430.5914
2010-08-24 11:40:00,32.86,32.94,32.86,32.92,107956.458309954,18.4433,18.4882,18.4433,18.4769,107956.4583
2010-08-24 11:45:00,32.92,32.92,32.81,32.82,93816.63113006396,18.4769,18.4769,18.4152,18.4208,93816.6311
2010-08-24 11:50:00,32.82,32.84,32.78,32.79,128829.53652788688,18.4208,18.432,18.3984,18.404,128829.5365
2010-08-24 11:55:00,32.79,32.8,32.71,32.71,128829.53652788688,18.404,18.4096,18.3591,18.3591,128829.5365
2010-08-24 12:00:00,32.72,32.73,32.7,32.71,80013.46650207609,18.3647,18.3703,18.3535,18.3591,80013.4665
2010-08-24 12:05:00,32.71,32.73,32.68,32.69,170463.4721131186,18.3591,18.3703,18.3422,18.3479,170463.4721
2010-08-24 12:10:00,32.69,32.69,32.63,32.64,149365.95219391762,18.3479,18.3479,18.3142,18.3198,149365.9522
2010-08-24 12:15:00,32.64,32.68,32.61,32.65,203007.5187969925,18.3198,18.3422,18.303,18.3254,203007.5188
2010-08-24 12:20:00,32.65,32.67,32.62,32.62,75973.51587925036,18.3254,18.3366,18.3086,18.3086,75973.5159
2010-08-24 12:25:00,32.62,32.63,32.61,32.61,332510.38042868365,18.3086,18.3142,18.303,18.303,332510.3804
2010-08-24 12:30:00,32.61,32.63,32.57,32.59,269554.4832229828,18.303,18.3142,18.2805,18.2917,269554.4832
2010-08-24 12:35:00,32.59,32.61,32.55,32.56,124789.58590506116,18.2917,18.303,18.2693,18.2749,124789.5859
2010-08-24 12:40:00,32.56,32.56,32.5,32.51,139827.17989002354,18.2749,18.2749,18.2412,18.2468,139827.1799
2010-08-24 12:45:00,32.52,32.53,32.47,32.47,99427.67366176636,18.2524,18.2581,18.2244,18.2244,99427.6737
2010-08-24 12:50:00,32.47,32.49,32.41,32.47,164964.65043205026,18.2244,18.2356,18.1907,18.2244,164964.6504
2010-08-24 12:55:00,32.47,32.53,32.47,32.52,77207.94523622488,18.2244,18.2581,18.2244,18.2524,77207.9452
2010-08-24 13:00:00,32.52,32.53,32.45,32.47,81135.67500841655,18.2524,18.2581,18.2131,18.2244,81135.675
2010-08-24 13:05:00,32.46,32.51,32.44,32.5,116260.80125687351,18.2188,18.2468,18.2075,18.2412,116260.8013
2010-08-24 13:10:00,32.5,32.51,32.45,32.45,126136.23611266972,18.2412,18.2468,18.2131,18.2131,126136.2361
2010-08-24 13:15:00,32.45,32.49,32.44,32.46,79564.58309953989,18.2131,18.2356,18.2075,18.2188,79564.5831
2010-08-24 13:20:00,32.46,32.47,32.39,32.39,104028.7285377623,18.2188,18.2244,18.1795,18.1795,104028.7285
2010-08-24 13:25:00,32.4,32.5,32.39,32.49,251150.26371899896,18.1851,18.2412,18.1795,18.2356,251150.2637
2010-08-24 13:30:00,32.49,32.49,32.41,32.43,161373.58321176074,18.2356,18.2356,18.1907,18.2019,161373.5832
2010-08-24 13:35:00,32.43,32.46,32.42,32.44,78330.15374256537,18.2019,18.2188,18.1963,18.2075,78330.1537
2010-08-24 13:40:00,32.44,32.45,32.36,32.38,173044.5516777017,18.2075,18.2131,18.1626,18.1739,173044.5517
2010-08-24 13:45:00,32.38,32.39,32.32,32.34,120525.19358096732,18.1739,18.1795,18.1402,18.1514,120525.1936
2010-08-24 13:50:00,32.34,32.35,32.26,32.27,107732.01660868588,18.1514,18.157,18.1065,18.1121,107732.0166
2010-08-24 13:55:00,32.26,32.27,32.23,32.24,123442.9356974526,18.1065,18.1121,18.0897,18.0953,123442.9357
2010-08-24 14:00:00,32.24,32.29,32.23,32.27,196386.48860958364,18.0953,18.1233,18.0897,18.1121,196386.4886
2010-08-24 14:05:00,32.26,32.3,32.26,32.27,161485.80406239477,18.1065,18.129,18.1065,18.1121,161485.8041
2010-08-24 14:10:00,32.27,32.28,32.23,32.25,146335.98922679832,18.1121,18.1177,18.0897,18.1009,146335.9892
2010-08-24 14:15:00,32.26,32.37,32.25,32.36,190438.78352597912,18.1065,18.1682,18.1009,18.1626,190438.7835
2010-08-24 14:20:00,32.36,32.4,32.36,32.39,152283.69431040288,18.1626,18.1851,18.1626,18.1795,152283.6943
2010-08-24 14:25:00,32.4,32.48,32.39,32.45,259679.0483671866,18.1851,18.23,18.1795,18.2131,259679.0484
2010-08-24 14:30:00,32.45,32.46,32.4,32.44,169341.26360677814,18.2131,18.2188,18.1851,18.2075,169341.2636
2010-08-24 14:35:00,32.44,32.49,32.41,32.49,243743.6875771518,18.2075,18.2356,18.1907,18.2356,243743.6876
2010-08-24 14:40:00,32.48,32.49,32.44,32.47,120525.19358096732,18.23,18.2356,18.2075,18.2244,120525.1936
2010-08-24 14:45:00,32.46,32.53,32.46,32.53,315003.9277297722,18.2188,18.2581,18.2188,18.2581,315003.9277
2010-08-24 14:50:00,32.53,32.53,32.5,32.52,291325.3282459881,18.2581,18.2581,18.2412,18.2524,291325.3282
2010-08-24 14:55:00,32.52,32.53,32.49,32.52,355627.87565929745,18.2524,18.2581,18.2356,18.2524,355627.8757
2010-08-24 15:00:00,32.52,32.55,32.51,32.55,390528.5602064863,18.2524,18.2693,18.2468,18.2693,390528.5602
2010-08-24 15:05:00,32.54,32.57,32.51,32.55,661766.3561889799,18.2637,18.2805,18.2468,18.2693,661766.3562
2010-08-24 15:10:00,32.54,32.56,32.51,32.52,200987.5434855796,18.2637,18.2749,18.2468,18.2524,200987.5435
2010-08-24 15:15:00,32.51,32.55,32.51,32.53,295589.7205700819,18.2468,18.2693,18.2468,18.2581,295589.7206
2010-08-24 15:20:00,32.53,32.53,32.45,32.51,301649.6465043205,18.2581,18.2581,18.2131,18.2468,301649.6465
2010-08-24 15:25:00,32.51,32.53,32.48,32.5,571091.9088766692,18.2468,18.2581,18.23,18.2412,571091.9089
2010-08-24 15:30:00,32.51,32.51,32.48,32.49,291437.54909662216,18.2468,18.2468,18.23,18.2356,291437.5491
2010-08-24 15:35:00,32.48,32.5,32.36,32.38,470542.02670856245,18.23,18.2412,18.1626,18.1739,470542.0267
2010-08-24 15:40:00,32.4,32.41,32.37,32.39,477275.2777466053,18.1851,18.1907,18.1682,18.1795,477275.2777
2010-08-24 15:45:00,32.39,32.42,32.33,32.42,682190.5510043766,18.1795,18.1963,18.1458,18.1963,682190.551
2010-08-24 15:50:00,32.42,32.48,32.42,32.46,935921.8942879586,18.1963,18.23,18.1963,18.2188,935921.8943
2010-08-24 15:55:00,32.46,32.53,32.45,32.5,1807092.357760072,18.2188,18.2581,18.2131,18.2412,1807092.3578
2010-08-25 09:30:00,32.32,32.41,32.16,32.26,340029.1774211648,18.1402,18.1907,18.0504,18.1065,340029.1774
2010-08-25 09:35:00,32.26,32.28,32.06,32.1,403209.51632813376,18.1065,18.1177,17.9943,18.0167,403209.5163
2010-08-25 09:40:00,32.1,32.16,31.98,31.99,370441.0279429918,18.0167,18.0504,17.9494,17.955,370441.0279
2010-08-25 09:45:00,31.99,32.03,31.85,31.85,371899.8990012344,17.955,17.9774,17.8764,17.8764,371899.899
2010-08-25 09:50:00,31.85,31.87,31.54,31.56,606329.2559757603,17.8764,17.8876,17.7024,17.7136,606329.256
2010-08-25 09:55:00,31.56,31.67,31.54,31.64,522949.16395466274,17.7136,17.7754,17.7024,17.7585,522949.164
2010-08-25 10:00:00,31.63,31.64,31.53,31.6,707103.5798451352,17.7529,17.7585,17.6968,17.7361,707103.5798
2010-08-25 10:05:00,31.6,31.76,31.58,31.75,430366.9621815733,17.7361,17.8259,17.7248,17.8203,430366.9622
2010-08-25 10:10:00,31.76,31.8,31.71,31.75,231174.95230613847,17.8259,17.8483,17.7978,17.8203,231174.9523
2010-08-25 10:15:00,31.75,31.87,31.74,31.87,304455.16777017165,17.8203,17.8876,17.8146,17.8876,304455.1678
2010-08-25 10:20:00,31.87,31.97,31.86,31.91,260464.59432162496,17.8876,17.9437,17.882,17.9101,260464.5943
2010-08-25 10:25:00,31.93,31.93,31.83,31.85,267646.728762204,17.9213,17.9213,17.8652,17.8764,267646.7288
2010-08-25 10:30:00,31.85,31.88,31.79,31.8,145101.5598698238,17.8764,17.8932,17.8427,17.8483,145101.5599
2010-08-25 10:35:00,31.8,31.81,31.69,31.71,211760.7451464482,17.8483,17.8539,17.7866,17.7978,211760.7451
2010-08-25 10:40:00,31.72,31.9,31.71,31.9,570867.4671754012,17.8034,17.9045,17.7978,17.9045,570867.4672
2010-08-25 10:45:00,31.9,31.99,31.83,31.97,183481.0907866681,17.9045,17.955,17.8652,17.9437,183481.0908
2010-08-25 10:50:00,31.97,32.0,31.91,31.91,122432.94804174616,17.9437,17.9606,17.9101,17.9101,122432.948
2010-08-25 10:55:00,31.91,32.03,31.9,31.99,166199.07978902478,17.9101,17.9774,17.9045,17.955,166199.0798
2010-08-25 11:00:00,31.99,32.1,31.99,32.06,224105.03871619343,17.955,18.0167,17.955,17.9943,224105.0387
2010-08-25 11:05:00,32.05,32.07,32.03,32.05,261586.8028279654,17.9886,17.9999,17.9774,17.9886,261586.8028
2010-08-25 11:10:00,32.05,32.06,31.97,32.05,444394.5685108293,17.9886,17.9943,17.9437,17.9886,444394.5685
2010-08-25 11:15:00,32.06,32.09,32.04,32.08,350802.3790820334,17.9943,18.0111,17.983,18.0055,350802.3791
2010-08-25 11:20:00,32.08,32.12,32.07,32.08,318931.65750196384,18.0055,18.0279,17.9999,18.0055,318931.6575
2010-08-25 11:25:00,32.08,32.14,32.07,32.13,236337.11143530463,18.0055,18.0392,17.9999,18.0335,236337.1114
2010-08-25 11:30:00,32.13,32.16,32.04,32.11,167770.17169790147,18.0335,18.0504,17.983,18.0223,167770.1717
2010-08-25 11:35:00,32.12,32.12,32.09,32.12,178992.25676130623,18.0279,18.0279,18.0111,18.0279,178992.2568
2010-08-25 11:40:00,32.12,32.13,32.11,32.13,125799.5735607676,18.0279,18.0335,18.0223,18.0335,125799.5736
2010-08-25 11:45:00,32.12,32.15,32.12,32.14,136236.11266973402,18.0279,18.0448,18.0279,18.0392,136236.1127
2010-08-25 11:50:00,32.13,32.18,32.12,32.17,104702.0536415666,18.0335,18.0616,18.0279,18.056,104702.0536
2010-08-25 11:55:00,32.17,32.26,32.17,32.25,127707.3280215464,18.056,18.1065,18.056,18.1009,127707.328
2010-08-25 12:00:00,32.25,32.26,32.23,32.25,103243.18258332396,18.1009,18.1065,18.0897,18.1009,103243.1826
2010-08-25 12:05:00,32.25,32.28,32.24,32.26,122657.38974301424,18.1009,18.1177,18.0953,18.1065,122657.3897
2010-08-25 12:10:00,32.26,32.29,32.25,32.26,129166.19907978902,18.1065,18.1233,18.1009,18.1065,129166.1991
2010-08-25 12:15:00,32.27,32.27,32.25,32.25,130288.4075861295,18.1121,18.1121,18.1009,18.1009,130288.4076
2010-08-25 12:20:00,32.25,32.26,32.23,32.23,107170.91235551564,18.1009,18.1065,18.0897,18.0897,107170.9124
2010-08-25 12:25:00,32.23,32.24,32.21,32.22,51284.928739759845,18.0897,18.0953,18.0784,18.0841,51284.9287
2010-08-25 12:30:00,32.23,32.26,32.2,32.22,218718.4378857592,18.0897,18.1065,18.0728,18.0841,218718.4379
2010-08-25 12:35:00,32.21,32.23,32.21,32.22,127931.7697228145,18.0784,18.0897,18.0784,18.0841,127931.7697
2010-08-25 12:40:00,32.23,32.23,32.14,32.16,95948.82729211087,18.0897,18.0897,18.0392,18.0504,95948.8273
2010-08-25 12:45:00,32.16,32.16,32.15,32.15,41746.156435865785,18.0504,18.0504,18.0448,18.0448,41746.1564
2010-08-25 12:50:00,32.15,32.2,32.15,32.2,80574.57075524631,18.0448,18.0728,18.0448,18.0728,80574.5708
2010-08-25 12:55:00,32.2,32.24,32.19,32.2,102457.63662888564,18.0728,18.0953,18.0672,18.0728,102457.6366
2010-08-25 13:00:00,32.2,32.22,32.16,32.22,107170.91235551564,18.0728,18.0841,18.0504,18.0841,107170.9124
2010-08-25 13:05:00,32.21,32.31,32.21,32.31,160251.37470542025,18.0784,18.1346,18.0784,18.1346,160251.3747
2010-08-25 13:10:00,32.31,32.33,32.26,32.27,128717.31567725285,18.1346,18.1458,18.1065,18.1121,128717.3157
2010-08-25 13:15:00,32.26,32.33,32.26,32.33,107507.5749074178,18.1065,18.1458,18.1065,18.1458,107507.5749
2010-08-25 13:20:00,32.33,32.33,32.28,32.29,95612.16474020873,18.1458,18.1458,18.1177,18.1233,95612.1647
2010-08-25 13:25:00,32.28,32.29,32.26,32.27,70699.13589945012,18.1177,18.1233,18.1065,18.1121,70699.1359
2010-08-25 13:30:00,32.26,32.29,32.25,32.28,117607.45146448207,18.1065,18.1233,18.1009,18.1177,117607.4515
2010-08-25 13:35:00,32.28,32.33,32.28,32.31,73841.31971720346,18.1177,18.1458,18.1177,18.1346,73841.3197
2010-08-25 13:40:00,32.3,32.35,32.28,32.35,74290.20311973964,18.129,18.157,18.1177,18.157,74290.2031
2010-08-25 13:45:00,32.35,32.36,32.33,32.34,75524.63247671416,18.157,18.1626,18.1458,18.1514,75524.6325
2010-08-25 13:50:00,32.35,32.35,32.31,32.34,140388.2841431938,18.157,18.157,18.1346,18.1514,140388.2841
2010-08-25 13:55:00,32.34,32.36,32.29,32.29,99203.23196049826,18.1514,18.1626,18.1233,18.1233,99203.232
2010-08-25 14:00:00,32.3,32.35,32.29,32.35,98417.68600605991,18.129,18.157,18.1233,18.157,98417.686
2010-08-25 14:05:00,32.35,32.42,32.35,32.36,96846.59409718325,18.157,18.1963,18.157,18.1626,96846.5941
2010-08-25 14:10:00,32.37,32.45,32.35,32.43,142632.70115587476,18.1682,18.2131,18.157,18.2019,142632.7012
2010-08-25 14:15:00,32.43,32.44,32.39,32.41,115811.91785433731,18.2019,18.2075,18.1795,18.1907,115811.9179
2010-08-25 14:20:00,32.41,32.42,32.39,32.4,87756.70519582537,18.1907,18.1963,18.1795,18.1851,87756.7052
2010-08-25 14:25:00,32.4,32.42,32.38,32.39,133318.3705532488,18.1851,18.1963,18.1739,18.1795,133318.3706
2010-08-25 14:30:00,32.39,32.52,32.36,32.5,158343.62024464144,18.1795,18.2524,18.1626,18.2412,158343.6202
2010-08-25 14:35:00,32.5,32.66,32.49,32.65,373470.9909101111,18.2412,18.331,18.2356,18.3254,373470.9909
2010-08-25 14:40:00,32.65,32.69,32.63,32.65,195039.83840197508,18.3254,18.3479,18.3142,18.3254,195039.8384
2010-08-25 14:45:00,32.64,32.78,32.63,32.78,330041.5217147345,18.3198,18.3984,18.3142,18.3984,330041.5217
2010-08-25 14:50:00,32.77,32.86,32.77,32.85,596678.2628212322,18.3928,18.4433,18.3928,18.4377,596678.2628
2010-08-25 14:55:00,32.85,32.9,32.84,32.89,282347.66019526427,18.4377,18.4657,18.432,18.4601,282347.6602
2010-08-25 15:00:00,32.89,32.92,32.77,32.78,267197.8453596678,18.4601,18.4769,18.3928,18.3984,267197.8454
2010-08-25 15:05:00,32.79,32.8,32.76,32.77,197396.47626529008,18.404,18.4096,18.3871,18.3928,197396.4763
2010-08-25 15:10:00,32.77,32.88,32.76,32.86,259791.26921782063,18.3928,18.4545,18.3871,18.4433,259791.2692
2010-08-25 15:15:00,32.85,32.9,32.76,32.77,247783.63819997755,18.4377,18.4657,18.3871,18.3928,247783.6382
2010-08-25 15:20:00,32.77,32.77,32.69,32.72,163618.0002244417,18.3928,18.3928,18.3479,18.3647,163618.0002
2010-08-25 15:25:00,32.72,32.8,32.72,32.78,273818.87554707663,18.3647,18.4096,18.3647,18.3984,273818.8755
2010-08-25 15:30:00,32.78,32.94,32.77,32.93,419369.3188194367,18.3984,18.4882,18.3928,18.4826,419369.3188
2010-08-25 15:35:00,32.93,32.98,32.9,32.96,292559.7576029626,18.4826,18.5106,18.4657,18.4994,292559.7576
2010-08-25 15:40:00,32.95,32.96,32.91,32.94,494557.2887442487,18.4938,18.4994,18.4713,18.4882,494557.2887
2010-08-25 15:45:00,32.94,33.03,32.94,33.01,480417.4615643586,18.4882,18.5387,18.4882,18.5275,480417.4616
2010-08-25 15:50:00,33.01,33.02,32.9,32.94,504881.60700258106,18.5275,18.5331,18.4657,18.4882,504881.607
2010-08-25 15:55:00,32.94,32.96,32.9,32.91,795982.493547301,18.4882,18.4994,18.4657,18.4713,795982.4935
2010-08-26 09:30:00,33.07,33.12,33.0,33.0,104477.6119402985,18.5611,18.5892,18.5218,18.5218,104477.6119
2010-08-26 09:35:00,33.02,33.12,32.85,32.85,161598.02491302884,18.5331,18.5892,18.4377,18.4377,161598.0249
2010-08-26 09:40:00,32.84,33.19,32.82,33.14,302547.41330939287,18.432,18.6285,18.4208,18.6004,302547.4133
2010-08-26 09:45:00,33.13,33.13,32.97,32.97,152844.7985635731,18.5948,18.5948,18.505,18.505,152844.7986
2010-08-26 09:50:00,32.97,32.98,32.71,32.73,145887.10582426214,18.505,18.5106,18.3591,18.3703,145887.1058
2010-08-26 09:55:00,32.74,32.94,32.74,32.89,174952.30613848052,18.3759,18.4882,18.3759,18.4601,174952.3061
2010-08-26 10:00:00,32.88,33.09,32.86,33.08,289642.0154864773,18.4545,18.5724,18.4433,18.5667,289642.0155
2010-08-26 10:05:00,33.08,33.16,32.98,33.13,188867.69161710245,18.5667,18.6116,18.5106,18.5948,188867.6916
2010-08-26 10:10:00,33.12,33.25,33.09,33.15,143642.68881158117,18.5892,18.6622,18.5724,18.606,143642.6888
2010-08-26 10:15:00,33.15,33.18,33.1,33.1,224105.03871619343,18.606,18.6229,18.578,18.578,224105.0387
2010-08-26 10:20:00,33.12,33.17,33.04,33.12,89215.576254068,18.5892,18.6173,18.5443,18.5892,89215.5763
2010-08-26 10:25:00,33.12,33.12,33.0,33.1,140276.06329255976,18.5892,18.5892,18.5218,18.578,140276.0633
2010-08-26 10:30:00,33.1,33.25,33.1,33.23,202109.7519919201,18.578,18.6622,18.578,18.6509,202109.752
2010-08-26 10:35:00,33.24,33.36,33.24,33.31,159578.04960161596,18.6566,18.7239,18.6566,18.6958,159578.0496
2010-08-26 10:40:00,33.31,33.36,33.21,33.21,177533.38570306363,18.6958,18.7239,18.6397,18.6397,177533.3857
2010-08-26 10:45:00,33.2,33.26,33.18,33.21,63741.44316013915,18.6341,18.6678,18.6229,18.6397,63741.4432
2010-08-26 10:50:00,33.22,33.23,33.11,33.15,72045.78610705868,18.6453,18.6509,18.5836,18.606,72045.7861
2010-08-26 10:55:00,33.14,33.15,33.02,33.1,121984.06463920996,18.6004,18.606,18.5331,18.578,121984.0646
2010-08-26 11:00:00,33.1,33.1,33.03,33.07,73167.99461339916,18.578,18.578,18.5387,18.5611,73167.9946
2010-08-26 11:05:00,33.08,33.08,32.94,32.98,193805.40904500056,18.5667,18.5667,18.4882,18.5106,193805.409
2010-08-26 11:10:00,32.98,33.05,32.94,33.03,69801.36909437773,18.5106,18.5499,18.4882,18.5387,69801.3691
2010-08-26 11:15:00,33.03,33.1,33.01,33.04,75300.19077544607,18.5387,18.578,18.5275,18.5443,75300.1908
2010-08-26 11:20:00,33.04,33.06,32.96,32.96,41746.156435865785,18.5443,18.5555,18.4994,18.4994,41746.1564
2010-08-26 11:25:00,32.96,33.04,32.96,33.02,47918.30322073841,18.4994,18.5443,18.4994,18.5331,47918.3032
2010-08-26 11:30:00,33.02,33.1,33.0,33.09,56895.97127146224,18.5331,18.578,18.5218,18.5724,56895.9713
2010-08-26 11:35:00,33.09,33.1,32.99,33.0,70923.57760071821,18.5724,18.578,18.5162,18.5218,70923.5776
2010-08-26 11:40:00,33.0,33.06,32.97,33.06,111210.86297834136,18.5218,18.5555,18.505,18.5555,111210.863
2010-08-26 11:45:00,33.04,33.05,32.97,33.01,51172.7078891258,18.5443,18.5499,18.505,18.5275,51172.7079
2010-08-26 11:50:00,33.01,33.01,32.89,32.9,186174.3912018853,18.5275,18.5275,18.4601,18.4657,186174.3912
2010-08-26 11:55:00,32.9,33.02,32.89,33.02,100774.32386937492,18.4657,18.5331,18.4601,18.5331,100774.3239
2010-08-26 12:00:00,33.02,33.03,32.96,32.97,51509.37044102794,18.5331,18.5387,18.4994,18.505,51509.3704
2010-08-26 12:05:00,32.97,32.99,32.92,32.97,58579.28403097295,18.505,18.5162,18.4769,18.505,58579.284
2010-08-26 12:10:00,32.98,32.98,32.9,32.9,30524.071372461003,18.5106,18.5106,18.4657,18.4657,30524.0714
2010-08-26 12:15:00,32.9,32.9,32.83,32.83,63180.33890696892,18.4657,18.4657,18.4264,18.4264,63180.3389
2010-08-26 12:20:00,32.84,32.85,32.82,32.83,141173.83009763213,18.432,18.4377,18.4208,18.4264,141173.8301
2010-08-26 12:25:00,32.84,32.88,32.83,32.84,81247.89585905061,18.432,18.4545,18.4264,18.432,81247.8959
2010-08-26 12:30:00,32.84,32.85,32.83,32.84,39165.07687128268,18.432,18.4377,18.4264,18.432,39165.0769
2010-08-26 12:35:00,32.84,32.87,32.82,32.82,66546.96442599034,18.432,18.4489,18.4208,18.4208,66546.9644
2010-08-26 12:40:00,32.82,32.83,32.77,32.83,65873.63932218606,18.4208,18.4264,18.3928,18.4264,65873.6393
2010-08-26 12:45:00,32.83,32.84,32.77,32.78,39501.73942318482,18.4264,18.432,18.3928,18.3984,39501.7394
2010-08-26 12:50:00,32.79,32.8,32.69,32.73,59701.49253731343,18.404,18.4096,18.3479,18.3703,59701.4925
2010-08-26 12:55:00,32.73,32.82,32.69,32.82,80350.12905397822,18.3703,18.4208,18.3479,18.4208,80350.1291
2010-08-26 13:00:00,32.82,32.84,32.75,32.76,46122.76961059365,18.4208,18.432,18.3815,18.3871,46122.7696
2010-08-26 13:05:00,32.76,32.79,32.74,32.78,48703.84917517674,18.3871,18.404,18.3759,18.3984,48703.8492
2010-08-26 13:10:00,32.78,32.8,32.72,32.72,29177.42116485243,18.3984,18.4096,18.3647,18.3647,29177.4212
2010-08-26 13:15:00,32.72,32.76,32.7,32.7,43541.69004601055,18.3647,18.3871,18.3535,18.3535,43541.69
2010-08-26 13:20:00,32.7,32.77,32.69,32.77,69913.58994501177,18.3535,18.3928,18.3479,18.3928,69913.5899
2010-08-26 13:25:00,32.77,32.79,32.76,32.77,40736.16878015935,18.3928,18.404,18.3871,18.3928,40736.1688
2010-08-26 13:30:00,32.77,32.87,32.77,32.87,66546.96442599034,18.3928,18.4489,18.3928,18.4489,66546.9644
2010-08-26 13:35:00,32.87,32.88,32.84,32.85,70586.91504881607,18.4489,18.4545,18.432,18.4377,70586.915
2010-08-26 13:40:00,32.85,32.89,32.85,32.85,46459.43216249579,18.4377,18.4601,18.4377,18.4377,46459.4322
2010-08-26 13:45:00,32.85,32.88,32.83,32.83,25810.795645831,18.4377,18.4545,18.4264,18.4264,25810.7956
2010-08-26 13:50:00,32.83,32.85,32.81,32.83,53753.787453708894,18.4264,18.4377,18.4152,18.4264,53753.7875
2010-08-26 13:55:00,32.83,32.84,32.73,32.74,68454.71888676916,18.4264,18.432,18.3703,18.3759,68454.7189
2010-08-26 14:00:00,32.73,32.79,32.72,32.77,25586.3539445629,18.3703,18.404,18.3647,18.3928,25586.3539
2010-08-26 14:05:00,32.77,32.79,32.66,32.66,133655.03310515094,18.3928,18.404,18.331,18.331,133655.0331
2010-08-26 14:10:00,32.66,32.66,32.53,32.61,84726.74222870609,18.331,18.331,18.2581,18.303,84726.7422
2010-08-26 14:15:00,32.62,32.62,32.54,32.58,62282.57210189653,18.3086,18.3086,18.2637,18.2861,62282.5721
2010-08-26 14:20:00,32.59,32.61,32.55,32.59,39052.85602064864,18.2917,18.303,18.2693,18.2917,39052.856
2010-08-26 14:25:00,32.6,32.63,32.57,32.61,51509.37044102794,18.2973,18.3142,18.2805,18.303,51509.3704
2010-08-26 14:30:00,32.61,32.61,32.5,32.53,66098.08102345416,18.303,18.303,18.2412,18.2581,66098.081
2010-08-26 14:35:00,32.53,32.6,32.53,32.58,46571.65301312984,18.2581,18.2973,18.2581,18.2861,46571.653
2010-08-26 14:40:00,32.59,32.61,32.58,32.6,38940.63517001459,18.2917,18.303,18.2861,18.2973,38940.6352
2010-08-26 14:45:00,32.59,32.61,32.47,32.48,67669.17293233082,18.2917,18.303,18.2244,18.23,67669.1729
2010-08-26 14:50:00,32.48,32.52,32.4,32.4,140724.94669509595,18.23,18.2524,18.1851,18.1851,140724.9467
2010-08-26 14:55:00,32.4,32.42,32.34,32.35,112894.17573785209,18.1851,18.1963,18.1514,18.157,112894.1757
2010-08-26 15:00:00,32.35,32.42,32.34,32.42,71709.12355515655,18.157,18.1963,18.1514,18.1963,71709.1236
2010-08-26 15:05:00,32.42,32.44,32.34,32.43,114689.70934799685,18.1963,18.2075,18.1514,18.2019,114689.7093
2010-08-26 15:10:00,32.43,32.47,32.43,32.45,65088.09336774772,18.2019,18.2244,18.2019,18.2131,65088.0934
2010-08-26 15:15:00,32.45,32.52,32.43,32.5,131747.27864437213,18.2131,18.2524,18.2019,18.2412,131747.2786
2010-08-26 15:20:00,32.51,32.58,32.49,32.53,111547.52553024353,18.2468,18.2861,18.2356,18.2581,111547.5255
2010-08-26 15:25:00,32.52,32.55,32.48,32.55,77095.72438559085,18.2524,18.2693,18.23,18.2693,77095.7244
2010-08-26 15:30:00,32.54,32.56,32.5,32.55,70138.03164627988,18.2637,18.2749,18.2412,18.2693,70138.0316
2010-08-26 15:35:00,32.54,32.61,32.53,32.61,115026.371899899,18.2637,18.303,18.2581,18.303,115026.3719
2010-08-26 15:40:00,32.61,32.76,32.59,32.74,282908.7644484345,18.303,18.3871,18.2917,18.3759,282908.7644
2010-08-26 15:45:00,32.74,32.76,32.67,32.74,295140.8371675457,18.3759,18.3871,18.3366,18.3759,295140.8372
2010-08-26 15:50:00,32.72,32.73,32.61,32.61,290988.66569408594,18.3647,18.3703,18.303,18.303,290988.6657
2010-08-26 15:55:00,32.61,32.66,32.52,32.54,474357.53563012,18.303,18.331,18.2524,18.2637,474357.5356
2010-08-27 09:30:00,32.8,33.03,32.78,32.99,179104.4776119403,18.4096,18.5387,18.3984,18.5162,179104.4776
2010-08-27 09:35:00,32.99,32.99,32.76,32.76,142857.14285714284,18.5162,18.5162,18.3871,18.3871,142857.1429
2010-08-27 09:40:00,32.76,32.85,32.74,32.77,157333.63258893503,18.3871,18.4377,18.3759,18.3928,157333.6326
2010-08-27 09:45:00,32.77,32.78,32.69,32.7,110200.87532263494,18.3928,18.3984,18.3479,18.3535,110200.8753
2010-08-27 09:50:00,32.7,32.76,32.69,32.75,113343.05914038829,18.3535,18.3871,18.3479,18.3815,113343.0591
2010-08-27 09:55:00,32.76,32.84,32.51,32.55,271237.79598249355,18.3871,18.432,18.2468,18.2693,271237.796
2010-08-27 10:00:00,32.55,32.64,32.25,32.41,335764.785097071,18.2693,18.3198,18.1009,18.1907,335764.7851
2010-08-27 10:05:00,32.41,32.41,32.17,32.27,309729.5477499719,18.1907,18.1907,18.056,18.1121,309729.5477
2010-08-27 10:10:00,32.27,32.59,32.26,32.55,224778.36381999776,18.1121,18.2917,18.1065,18.2693,224778.3638
2010-08-27 10:15:00,32.55,32.72,32.53,32.7,278195.4887218045,18.2693,18.3647,18.2581,18.3535,278195.4887
2010-08-27 10:20:00,32.69,32.71,32.57,32.65,177196.72315116148,18.3479,18.3591,18.2805,18.3254,177196.7232
2010-08-27 10:25:00,32.65,32.81,32.65,32.79,129390.64078105713,18.3254,18.4152,18.3254,18.404,129390.6408
2010-08-27 10:30:00,32.79,33.01,32.79,33.0,221299.51745034227,18.404,18.5275,18.404,18.5218,221299.5175
2010-08-27 10:35:00,33.0,33.12,32.96,33.07,169229.04275614407,18.5218,18.5892,18.4994,18.5611,169229.0428
2010-08-27 10:40:00,33.07,33.17,33.06,33.1,226237.2348782404,18.5611,18.6173,18.5555,18.578,226237.2349
2010-08-27 10:45:00,33.09,33.13,33.03,33.04,116934.1263606778,18.5724,18.5948,18.5387,18.5443,116934.1264
2010-08-27 10:50:00,33.04,33.12,33.0,33.0,98417.68600605991,18.5443,18.5892,18.5218,18.5218,98417.686
2010-08-27 10:55:00,33.0,33.03,32.93,33.02,74402.4239703737,18.5218,18.5387,18.4826,18.5331,74402.424
2010-08-27 11:00:00,33.02,33.11,33.02,33.1,122208.50634047804,18.5331,18.5836,18.5331,18.578,122208.5063
2010-08-27 11:05:00,33.1,33.28,33.09,33.23,202558.63539445627,18.578,18.679,18.5724,18.6509,202558.6354
2010-08-27 11:10:00,33.23,33.36,33.23,33.36,192795.4213892941,18.6509,18.7239,18.6509,18.7239,192795.4214
2010-08-27 11:15:00,33.36,33.48,33.35,33.36,309168.4434968017,18.7239,18.7913,18.7183,18.7239,309168.4435
2010-08-27 11:20:00,33.35,33.43,33.35,33.43,202558.63539445627,18.7183,18.7632,18.7183,18.7632,202558.6354
2010-08-27 11:25:00,33.42,33.47,33.39,33.44,142857.14285714284,18.7576,18.7856,18.7407,18.7688,142857.1429
2010-08-27 11:30:00,33.44,33.47,33.34,33.35,156996.97003703288,18.7688,18.7856,18.7127,18.7183,156996.97
2010-08-27 11:35:00,33.35,33.35,33.26,33.26,72831.33206149703,18.7183,18.7183,18.6678,18.6678,72831.3321
2010-08-27 11:40:00,33.26,33.29,33.22,33.26,59589.271686679385,18.6678,18.6846,18.6453,18.6678,59589.2717
2010-08-27 11:45:00,33.26,33.36,33.25,33.36,67444.73123106273,18.6678,18.7239,18.6622,18.7239,67444.7312
2010-08-27 11:50:00,33.36,33.39,33.25,33.25,108517.56256312424,18.7239,18.7407,18.6622,18.6622,108517.5626
2010-08-27 11:55:00,33.25,33.29,33.24,33.28,80237.90820334418,18.6622,18.6846,18.6566,18.679,80237.9082
2010-08-27 12:00:00,33.28,33.32,33.26,33.29,98529.90685669395,18.679,18.7015,18.6678,18.6846,98529.9069
2010-08-27 12:05:00,33.28,33.38,33.28,33.35,85961.17158568061,18.679,18.7351,18.679,18.7183,85961.1716
2010-08-27 12:10:00,33.34,33.39,33.33,33.39,64975.87251711368,18.7127,18.7407,18.7071,18.7407,64975.8725
2010-08-27 12:15:00,33.39,33.46,33.38,33.44,94938.83963640445,18.7407,18.78,18.7351,18.7688,94938.8396
2010-08-27 12:20:00,33.44,33.47,33.42,33.46,100662.10301874088,18.7688,18.7856,18.7576,18.78,100662.103
2010-08-27 12:25:00,33.46,33.47,33.39,33.39,108629.78341375828,18.78,18.7856,18.7407,18.7407,108629.7834
2010-08-27 12:30:00,33.39,33.48,33.37,33.45,107956.458309954,18.7407,18.7913,18.7295,18.7744,107956.4583
2010-08-27 12:35:00,33.45,33.53,33.44,33.46,83380.09202109752,18.7744,18.8193,18.7688,18.78,83380.092
2010-08-27 12:40:00,33.45,33.46,33.38,33.38,61384.80529682415,18.7744,18.78,18.7351,18.7351,61384.8053
2010-08-27 12:45:00,33.39,33.41,33.35,33.38,101672.0906744473,18.7407,18.752,18.7183,18.7351,101672.0907
2010-08-27 12:50:00,33.38,33.41,33.34,33.41,66322.52272472225,18.7351,18.752,18.7127,18.752,66322.5227
2010-08-27 12:55:00,33.41,33.41,33.3,33.33,83043.42946919537,18.752,18.752,18.6902,18.7071,83043.4295
2010-08-27 13:00:00,33.33,33.33,33.3,33.31,77207.94523622488,18.7071,18.7071,18.6902,18.6958,77207.9452
2010-08-27 13:05:00,33.31,33.35,33.29,33.32,89552.23880597015,18.6958,18.7183,18.6846,18.7015,89552.2388
2010-08-27 13:10:00,33.31,33.34,33.31,33.31,78442.3745931994,18.6958,18.7127,18.6958,18.6958,78442.3746
2010-08-27 13:15:00,33.32,33.36,33.31,33.32,86297.83413758276,18.7015,18.7239,18.6958,18.7015,86297.8341
2010-08-27 13:20:00,33.33,33.46,33.33,33.45,163169.1168219055,18.7071,18.78,18.7071,18.7744,163169.1168
2010-08-27 13:25:00,33.46,33.54,33.4,33.54,85063.40478060824,18.78,18.8249,18.7464,18.8249,85063.4048
2010-08-27 13:30:00,33.54,33.59,33.52,33.56,186735.4954550556,18.8249,18.853,18.8137,18.8362,186735.4955
2010-08-27 13:35:00,33.56,33.59,33.5,33.52,127931.7697228145,18.8362,18.853,18.8025,18.8137,127931.7697
2010-08-27 13:40:00,33.52,33.55,33.49,33.5,61497.02614745819,18.8137,18.8305,18.7969,18.8025,61497.0261
2010-08-27 13:45:00,33.5,33.51,33.45,33.45,114801.9301986309,18.8025,18.8081,18.7744,18.7744,114801.9302
2010-08-27 13:50:00,33.45,33.48,33.44,33.48,83941.19627426776,18.7744,18.7913,18.7688,18.7913,83941.1963
2010-08-27 13:55:00,33.47,33.59,33.46,33.59,191112.1086297834,18.7856,18.853,18.78,18.853,191112.1086
2010-08-27 14:00:00,33.59,33.65,33.58,33.63,156884.7491863988,18.853,18.8867,18.8474,18.8754,156884.7492
2010-08-27 14:05:00,33.62,33.62,33.47,33.54,122994.0522949164,18.8698,18.8698,18.7856,18.8249,122994.0523
2010-08-27 14:10:00,33.54,33.57,33.47,33.48,128043.99057344854,18.8249,18.8418,18.7856,18.7913,128043.9906
2010-08-27 14:15:00,33.48,33.52,33.45,33.51,133991.69565705306,18.7913,18.8137,18.7744,18.8081,133991.6957
2010-08-27 14:20:00,33.51,33.54,33.49,33.5,90562.22646167658,18.8081,18.8249,18.7969,18.8025,90562.2265
2010-08-27 14:25:00,33.5,33.53,33.49,33.52,52294.91639546627,18.8025,18.8193,18.7969,18.8137,52294.9164
2010-08-27 14:30:00,33.53,33.58,33.52,33.57,75749.07417798227,18.8193,18.8474,18.8137,18.8418,75749.0742
2010-08-27 14:35:00,33.58,33.6,33.57,33.6,129502.86163169116,18.8474,18.8586,18.8418,18.8586,129502.8616
2010-08-27 14:40:00,33.61,33.62,33.57,33.59,126360.67781393784,18.8642,18.8698,18.8418,18.853,126360.6778
2010-08-27 14:45:00,33.59,33.63,33.54,33.54,83492.31287173157,18.853,18.8754,18.8249,18.8249,83492.3129
2010-08-27 14:50:00,33.54,33.56,33.49,33.49,98642.12770732802,18.8249,18.8362,18.7969,18.7969,98642.1277
2010-08-27 14:55:00,33.49,33.5,33.45,33.49,115250.81360116709,18.7969,18.8025,18.7744,18.7969,115250.8136
2010-08-27 15:00:00,33.49,33.5,33.43,33.46,106497.58725171136,18.7969,18.8025,18.7632,18.78,106497.5873
2010-08-27 15:05:00,33.46,33.51,33.45,33.51,120861.85613286948,18.78,18.8081,18.7744,18.8081,120861.8561
2010-08-27 15:10:00,33.51,33.56,33.48,33.54,215239.59151610368,18.8081,18.8362,18.7913,18.8249,215239.5915
2010-08-27 15:15:00,33.53,33.57,33.51,33.53,207608.5736729884,18.8193,18.8418,18.8081,18.8193,207608.5737
2010-08-27 15:20:00,33.53,33.59,33.52,33.59,193917.6298956346,18.8193,18.853,18.8137,18.853,193917.6299
2010-08-27 15:25:00,33.59,33.66,33.57,33.63,244978.1169341264,18.853,18.8923,18.8418,18.8754,244978.1169
2010-08-27 15:30:00,33.64,33.67,33.61,33.63,243182.5833239816,18.8811,18.8979,18.8642,18.8754,243182.5833
2010-08-27 15:35:00,33.63,33.66,33.6,33.63,182022.21972842552,18.8754,18.8923,18.8586,18.8754,182022.2197
2010-08-27 15:40:00,33.63,33.71,33.6,33.71,324542.7000336662,18.8754,18.9203,18.8586,18.9203,324542.7
2010-08-27 15:45:00,33.71,33.75,33.67,33.73,367747.7275277746,18.9203,18.9428,18.8979,18.9316,367747.7275
2010-08-27 15:50:00,33.73,33.76,33.7,33.7,537986.7579396252,18.9316,18.9484,18.9147,18.9147,537986.7579
2010-08-27 15:55:00,33.7,33.88,33.69,33.73,2082145.6626641229,18.9147,19.0158,18.9091,18.9316,2082145.6627
2010-08-30 09:30:00,33.53,33.75,33.45,33.49,145438.22242172595,18.8193,18.9428,18.7744,18.7969,145438.2224
2010-08-30 09:35:00,33.48,33.49,33.32,33.49,142857.14285714284,18.7913,18.7969,18.7015,18.7969,142857.1429
2010-08-30 09:40:00,33.48,33.59,33.48,33.59,106722.02895297944,18.7913,18.853,18.7913,18.853,106722.029
2010-08-30 09:45:00,33.59,33.61,33.53,33.53,77320.16608685894,18.853,18.8642,18.8193,18.8193,77320.1661
2010-08-30 09:50:00,33.54,33.57,33.44,33.47,99203.23196049826,18.8249,18.8418,18.7688,18.7856,99203.232
2010-08-30 09:55:00,33.48,33.62,33.47,33.59,44439.45685108293,18.7913,18.8698,18.7856,18.853,44439.4569
2010-08-30 10:00:00,33.59,33.6,33.54,33.58,77769.04948939513,18.853,18.8586,18.8249,18.8474,77769.0495
2010-08-30 10:05:00,33.59,33.62,33.55,33.58,73953.5405678375,18.853,18.8698,18.8305,18.8474,73953.5406
2010-08-30 10:10:00,33.57,33.57,33.46,33.48,62282.57210189653,18.8418,18.8418,18.78,18.7913,62282.5721
2010-08-30 10:15:00,33.48,33.48,33.33,33.34,124789.58590506116,18.7913,18.7913,18.7071,18.7127,124789.5859
2010-08-30 10:20:00,33.34,33.4,33.32,33.36,120188.5310290652,18.7127,18.7464,18.7015,18.7239,120188.531
2010-08-30 10:25:00,33.36,33.38,33.28,33.35,102569.85747951968,18.7239,18.7351,18.679,18.7183,102569.8575
2010-08-30 10:30:00,33.36,33.36,33.3,33.34,114577.4884973628,18.7239,18.7239,18.6902,18.7127,114577.4885
2010-08-30 10:35:00,33.33,33.43,33.33,33.4,45561.66535742341,18.7071,18.7632,18.7071,18.7464,45561.6654
2010-08-30 10:40:00,33.39,33.39,33.33,33.35,56222.64616765795,18.7407,18.7407,18.7071,18.7183,56222.6462
2010-08-30 10:45:00,33.35,33.46,33.34,33.46,68454.71888676916,18.7183,18.78,18.7127,18.78,68454.7189
2010-08-30 10:50:00,33.46,33.53,33.46,33.53,45112.781954887214,18.78,18.8193,18.78,18.8193,45112.782
2010-08-30 10:55:00,33.53,33.55,33.48,33.49,41072.8313320615,18.8193,18.8305,18.7913,18.7969,41072.8313
2010-08-30 11:00:00,33.49,33.51,33.43,33.44,73616.87801593536,18.7969,18.8081,18.7632,18.7688,73616.878
2010-08-30 11:05:00,33.45,33.46,33.41,33.44,49152.73257771294,18.7744,18.78,18.752,18.7688,49152.7326
2010-08-30 11:10:00,33.44,33.46,33.38,33.41,57344.85467399842,18.7688,18.78,18.7351,18.752,57344.8547
2010-08-30 11:15:00,33.4,33.44,33.37,33.44,42868.36494220626,18.7464,18.7688,18.7295,18.7688,42868.3649
2010-08-30 11:20:00,33.43,33.46,33.36,33.37,85624.50903377848,18.7632,18.78,18.7239,18.7295,85624.509
2010-08-30 11:25:00,33.39,33.43,33.38,33.43,49713.83683088318,18.7407,18.7632,18.7351,18.7632,49713.8368
2010-08-30 11:30:00,33.43,33.45,33.41,33.44,51172.7078891258,18.7632,18.7744,18.752,18.7688,51172.7079
2010-08-30 11:35:00,33.44,33.47,33.42,33.42,145774.8849736281,18.7688,18.7856,18.7576,18.7576,145774.885
2010-08-30 11:40:00,33.42,33.45,33.38,33.39,74065.76141847155,18.7576,18.7744,18.7351,18.7407,74065.7614
2010-08-30 11:45:00,33.38,33.38,33.29,33.33,121198.51868477162,18.7351,18.7351,18.6846,18.7071,121198.5187
2010-08-30 11:50:00,33.34,33.35,33.29,33.3,58915.9465828751,18.7127,18.7183,18.6846,18.6902,58915.9466
2010-08-30 11:55:00,33.29,33.3,33.25,33.29,123330.71484681852,18.6846,18.6902,18.6622,18.6846,123330.7148
2010-08-30 12:00:00,33.3,33.34,33.29,33.34,47132.75726630008,18.6902,18.7127,18.6846,18.7127,47132.7573
2010-08-30 12:05:00,33.34,33.38,33.34,33.37,27269.666704073614,18.7127,18.7351,18.7127,18.7295,27269.6667
2010-08-30 12:10:00,33.38,33.41,33.37,33.4,43541.69004601055,18.7351,18.752,18.7295,18.7464,43541.69
2010-08-30 12:15:00,33.4,33.44,33.39,33.43,25810.795645831,18.7464,18.7688,18.7407,18.7632,25810.7956
2010-08-30 12:20:00,33.44,33.44,33.42,33.42,38828.414319380536,18.7688,18.7688,18.7576,18.7576,38828.4143
2010-08-30 12:25:00,33.43,33.43,33.31,33.34,64975.87251711368,18.7632,18.7632,18.6958,18.7127,64975.8725
2010-08-30 12:30:00,33.33,33.34,33.31,33.33,37369.54326113792,18.7071,18.7127,18.6958,18.7071,37369.5433
2010-08-30 12:35:00,33.34,33.42,33.33,33.41,38155.08921557625,18.7127,18.7576,18.7071,18.752,38155.0892
2010-08-30 12:40:00,33.41,33.46,33.41,33.44,31870.72158006957,18.752,18.78,18.752,18.7688,31870.7216
2010-08-30 12:45:00,33.45,33.62,33.44,33.61,110761.97957580518,18.7744,18.8698,18.7688,18.8642,110761.9796
2010-08-30 12:50:00,33.61,33.66,33.59,33.59,107395.35405678376,18.8642,18.8923,18.853,18.853,107395.3541
2010-08-30 12:55:00,33.59,33.61,33.53,33.55,70250.25249691392,18.853,18.8642,18.8193,18.8305,70250.2525
2010-08-30 13:00:00,33.54,33.54,33.5,33.51,51397.14959039389,18.8249,18.8249,18.8025,18.8081,51397.1496
2010-08-30 13:05:00,33.51,33.52,33.5,33.51,37481.76411177197,18.8081,18.8137,18.8025,18.8081,37481.7641
2010-08-30 13:10:00,33.51,33.55,33.48,33.48,43653.91089664459,18.8081,18.8305,18.7913,18.7913,43653.9109
2010-08-30 13:15:00,33.49,33.53,33.48,33.51,35910.67220289529,18.7969,18.8193,18.7913,18.8081,35910.6722
2010-08-30 13:20:00,33.5,33.51,33.43,33.49,69015.8231399394,18.8025,18.8081,18.7632,18.7969,69015.8231
2010-08-30 13:25:00,33.48,33.49,33.36,33.42,78891.2579957356,18.7913,18.7969,18.7239,18.7576,78891.258
2010-08-30 13:30:00,33.42,33.42,33.37,33.38,34676.24284592077,18.7576,18.7576,18.7295,18.7351,34676.2428
2010-08-30 13:35:00,33.37,33.41,33.37,33.38,36247.33475479744,18.7295,18.752,18.7295,18.7351,36247.3348
2010-08-30 13:40:00,33.37,33.43,33.35,33.41,64190.32656267534,18.7295,18.7632,18.7183,18.752,64190.3266
2010-08-30 13:45:00,33.41,33.46,33.41,33.46,78442.3745931994,18.752,18.78,18.752,18.78,78442.3746
2010-08-30 13:50:00,33.45,33.45,33.39,33.39,44888.34025361912,18.7744,18.7744,18.7407,18.7407,44888.3403
2010-08-30 13:55:00,33.39,33.43,33.34,33.36,68566.93973740321,18.7407,18.7632,18.7127,18.7239,68566.9397
2010-08-30 14:00:00,33.36,33.41,33.35,33.36,54988.21681068342,18.7239,18.752,18.7183,18.7239,54988.2168
2010-08-30 14:05:00,33.36,33.37,33.26,33.34,111435.30467960949,18.7239,18.7295,18.6678,18.7127,111435.3047
2010-08-30 14:10:00,33.34,33.34,33.28,33.29,66995.84782852653,18.7127,18.7127,18.679,18.6846,66995.8478
2010-08-30 14:15:00,33.28,33.3,33.27,33.28,72943.55291213107,18.679,18.6902,18.6734,18.679,72943.5529
2010-08-30 14:20:00,33.29,33.31,33.26,33.26,62731.45550443272,18.6846,18.6958,18.6678,18.6678,62731.4555
2010-08-30 14:25:00,33.26,33.38,33.24,33.37,47693.86151947032,18.6678,18.7351,18.6566,18.7295,47693.8615
2010-08-30 14:30:00,33.37,33.4,33.34,33.36,66434.7435753563,18.7295,18.7464,18.7127,18.7239,66434.7436
2010-08-30 14:35:00,33.35,33.36,33.33,33.35,46459.43216249579,18.7183,18.7239,18.7071,18.7183,46459.4322
2010-08-30 14:40:00,33.34,33.39,33.34,33.37,62619.234653798674,18.7127,18.7407,18.7127,18.7295,62619.2347
2010-08-30 14:45:00,33.37,33.39,33.33,33.33,49264.95342834698,18.7295,18.7407,18.7071,18.7071,49264.9534
2010-08-30 14:50:00,33.33,33.33,33.26,33.32,134328.3582089552,18.7071,18.7071,18.6678,18.7015,134328.3582
2010-08-30 14:55:00,33.33,33.33,33.28,33.3,55549.32106385366,18.7071,18.7071,18.679,18.6902,55549.3211
2010-08-30 15:00:00,33.3,33.33,33.29,33.31,78554.59544383346,18.6902,18.7071,18.6846,18.6958,78554.5954
2010-08-30 15:05:00,33.31,33.31,33.24,33.25,92133.31837055324,18.6958,18.6958,18.6566,18.6622,92133.3184
2010-08-30 15:10:00,33.25,33.29,33.24,33.25,90337.78476040848,18.6622,18.6846,18.6566,18.6622,90337.7848
2010-08-30 15:15:00,33.25,33.25,33.16,33.19,125575.13185949948,18.6622,18.6622,18.6116,18.6285,125575.1319
2010-08-30 15:20:00,33.18,33.19,33.16,33.17,81360.11670968466,18.6229,18.6285,18.6116,18.6173,81360.1167
2010-08-30 15:25:00,33.18,33.23,33.18,33.2,100100.99876557064,18.6229,18.6509,18.6229,18.6341,100100.9988
2010-08-30 15:30:00,33.19,33.23,33.18,33.19,142857.14285714284,18.6285,18.6509,18.6229,18.6285,142857.1429
2010-08-30 15:35:00,33.2,33.26,33.19,33.25,133430.59140388283,18.6341,18.6678,18.6285,18.6622,133430.5914
2010-08-30 15:40:00,33.25,33.26,33.21,33.26,185949.9495006172,18.6622,18.6678,18.6397,18.6678,185949.9495
2010-08-30 15:45:00,33.25,33.26,33.12,33.14,224105.03871619343,18.6622,18.6678,18.5892,18.6004,224105.0387
2010-08-30 15:50:00,33.13,33.15,33.11,33.12,227583.8850858489,18.5948,18.606,18.5836,18.5892,227583.8851
2010-08-30 15:55:00,33.11,33.12,33.01,33.05,569969.7003703287,18.5836,18.5892,18.5275,18.5499,569969.7004
2010-08-31 09:30:00,33.02,33.11,32.94,33.01,103916.50768712828,18.5331,18.5836,18.4882,18.5275,103916.5077
2010-08-31 09:35:00,33.0,33.02,32.85,32.95,138031.6462798788,18.5218,18.5331,18.4377,18.4938,138031.6463
2010-08-31 09:40:00,32.95,32.95,32.72,32.8,130063.9658848614,18.4938,18.4938,18.3647,18.4096,130063.9659
2010-08-31 09:45:00,32.78,33.1,32.77,33.09,234541.5778251599,18.3984,18.578,18.3928,18.5724,234541.5778
2010-08-31 09:50:00,33.09,33.12,33.01,33.05,160700.25810795644,18.5724,18.5892,18.5275,18.5499,160700.2581
2010-08-31 09:55:00,33.06,33.09,32.88,33.02,104589.83279093256,18.5555,18.5724,18.4545,18.5331,104589.8328
2010-08-31 10:00:00,33.02,33.48,33.0,33.41,306587.3639322186,18.5331,18.7913,18.5218,18.752,306587.3639
2010-08-31 10:05:00,33.39,33.4,33.28,33.4,108966.44596566042,18.7407,18.7464,18.679,18.7464,108966.446
2010-08-31 10:10:00,33.4,33.5,33.37,33.4,117495.23061384803,18.7464,18.8025,18.7295,18.7464,117495.2306
2010-08-31 10:15:00,33.42,33.49,33.39,33.39,172820.10997643362,18.7576,18.7969,18.7407,18.7407,172820.11
2010-08-31 10:20:00,33.4,33.44,33.34,33.36,112445.2923353159,18.7464,18.7688,18.7127,18.7239,112445.2923
2010-08-31 10:25:00,33.36,33.48,33.32,33.48,222421.7259566828,18.7239,18.7913,18.7015,18.7913,222421.726
2010-08-31 10:30:00,33.48,33.57,33.42,33.52,201099.76433621364,18.7913,18.8418,18.7576,18.8137,201099.7643
2010-08-31 10:35:00,33.52,33.59,33.38,33.42,359331.16373022104,18.8137,18.853,18.7351,18.7576,359331.1637
2010-08-31 10:40:00,33.41,33.48,33.41,33.47,257546.8522051397,18.752,18.7913,18.752,18.7856,257546.8522
2010-08-31 10:45:00,33.46,33.49,33.39,33.49,169116.82190551003,18.78,18.7969,18.7407,18.7969,169116.8219
2010-08-31 10:50:00,33.49,33.57,33.48,33.57,276961.05936483,18.7969,18.8418,18.7913,18.8418,276961.0594
2010-08-31 10:55:00,33.56,33.67,33.52,33.67,182919.98653349795,18.8362,18.8979,18.8137,18.8979,182919.9865
2010-08-31 11:00:00,33.66,33.7,33.63,33.7,127146.22376837616,18.8923,18.9147,18.8754,18.9147,127146.2238
2010-08-31 11:05:00,33.69,33.79,33.62,33.62,186959.93715632363,18.9091,18.9652,18.8698,18.8698,186959.9372
2010-08-31 11:10:00,33.62,33.62,33.56,33.6,117831.8931657502,18.8698,18.8698,18.8362,18.8586,117831.8932
2010-08-31 11:15:00,33.59,33.64,33.59,33.62,107170.91235551564,18.853,18.8811,18.853,18.8698,107170.9124
2010-08-31 11:20:00,33.62,33.75,33.6,33.74,92918.86432499158,18.8698,18.9428,18.8586,18.9372,92918.8643
2010-08-31 11:25:00,33.74,33.78,33.65,33.66,114353.04679609471,18.9372,18.9596,18.8867,18.8923,114353.0468
2010-08-31 11:30:00,33.65,33.78,33.61,33.76,91011.10986421276,18.8867,18.9596,18.8642,18.9484,91011.1099
2010-08-31 11:35:00,33.75,33.83,33.75,33.83,115699.69700370327,18.9428,18.9877,18.9428,18.9877,115699.697
2010-08-31 11:40:00,33.82,33.86,33.8,33.83,69689.14824374368,18.9821,19.0045,18.9709,18.9877,69689.1482
2010-08-31 11:45:00,33.83,33.85,33.8,33.83,22331.94927617552,18.9877,18.9989,18.9709,18.9877,22331.9493
2010-08-31 11:50:00,33.82,33.86,33.79,33.84,96622.15239591515,18.9821,19.0045,18.9652,18.9933,96622.1524
2010-08-31 11:55:00,33.84,33.85,33.78,33.8,40399.50622825721,18.9933,18.9989,18.9596,18.9709,40399.5062
2010-08-31 12:00:00,33.81,33.85,33.79,33.81,47132.75726630008,18.9765,18.9989,18.9652,18.9765,47132.7573
2010-08-31 12:05:00,33.82,33.84,33.76,33.77,53529.3457524408,18.9821,18.9933,18.9484,18.954,53529.3458
2010-08-31 12:10:00,33.77,33.78,33.67,33.71,89327.79710470205,18.954,18.9596,18.8979,18.9203,89327.7971
2010-08-31 12:15:00,33.71,33.75,33.67,33.75,81135.67500841655,18.9203,18.9428,18.8979,18.9428,81135.675
2010-08-31 12:20:00,33.75,33.75,33.7,33.74,26596.34160026933,18.9428,18.9428,18.9147,18.9372,26596.3416
2010-08-31 12:25:00,33.73,33.74,33.67,33.7,48479.40747390865,18.9316,18.9372,18.8979,18.9147,48479.4075
2010-08-31 12:30:00,33.69,33.73,33.66,33.7,50162.72023341936,18.9091,18.9316,18.8923,18.9147,50162.7202
2010-08-31 12:35:00,33.69,33.71,33.67,33.67,16159.802491302884,18.9091,18.9203,18.8979,18.8979,16159.8025
2010-08-31 12:40:00,33.67,33.67,33.58,33.61,33217.37178767815,18.8979,18.8979,18.8474,18.8642,33217.3718
2010-08-31 12:45:00,33.61,33.74,33.61,33.71,34676.24284592077,18.8642,18.9372,18.8642,18.9203,34676.2428
2010-08-31 12:50:00,33.71,33.73,33.65,33.66,34339.580294018626,18.9203,18.9316,18.8867,18.8923,34339.5803
2010-08-31 12:55:00,33.65,33.65,33.58,33.58,36359.55560543149,18.8867,18.8867,18.8474,18.8474,36359.5556
2010-08-31 13:00:00,33.58,33.63,33.52,33.59,90562.22646167658,18.8474,18.8754,18.8137,18.853,90562.2265
2010-08-31 13:05:00,33.59,33.66,33.59,33.66,65088.09336774772,18.853,18.8923,18.853,18.8923,65088.0934
2010-08-31 13:10:00,33.65,33.74,33.64,33.74,56110.4253170239,18.8867,18.9372,18.8811,18.9372,56110.4253
2010-08-31 13:15:00,33.75,33.75,33.7,33.7,32207.38413197172,18.9428,18.9428,18.9147,18.9147,32207.3841
2010-08-31 13:20:00,33.7,33.75,33.7,33.71,40511.72707889126,18.9147,18.9428,18.9147,18.9203,40511.7271
2010-08-31 13:25:00,33.71,33.74,33.68,33.72,32431.82583323981,18.9203,18.9372,18.9035,18.926,32431.8258
2010-08-31 13:30:00,33.72,33.75,33.68,33.68,37145.10155986982,18.926,18.9428,18.9035,18.9035,37145.1016
2010-08-31 13:35:00,33.69,33.77,33.67,33.75,54988.21681068342,18.9091,18.954,18.8979,18.9428,54988.2168
2010-08-31 13:40:00,33.75,33.77,33.73,33.73,47806.08237010436,18.9428,18.954,18.9316,18.9316,47806.0824
2010-08-31 13:45:00,33.72,33.75,33.66,33.66,49713.83683088318,18.926,18.9428,18.8923,18.8923,49713.8368
2010-08-31 13:50:00,33.66,33.72,33.66,33.72,62058.13040062843,18.8923,18.926,18.8923,18.926,62058.1304
2010-08-31 13:55:00,33.72,33.84,33.72,33.81,96509.93154528111,18.926,18.9933,18.926,18.9765,96509.9315
2010-08-31 14:00:00,33.8,33.86,33.69,33.71,215800.6957692739,18.9709,19.0045,18.9091,18.9203,215800.6958
2010-08-31 14:05:00,33.71,33.91,33.7,33.86,178543.37335877004,18.9203,19.0326,18.9147,19.0045,178543.3734
2010-08-31 14:10:00,33.86,33.88,33.83,33.84,153405.90281674336,19.0045,19.0158,18.9877,18.9933,153405.9028
2010-08-31 14:15:00,33.84,33.84,33.64,33.64,216474.0208730782,18.9933,18.9933,18.8811,18.8811,216474.0209
2010-08-31 14:20:00,33.64,33.69,33.61,33.66,113904.16339355853,18.8811,18.9091,18.8642,18.8923,113904.1634
2010-08-31 14:25:00,33.66,33.72,33.63,33.72,114016.38424419257,18.8923,18.926,18.8754,18.926,114016.3842
2010-08-31 14:30:00,33.71,33.74,33.63,33.65,98978.79025923015,18.9203,18.9372,18.8754,18.8867,98978.7903
2010-08-31 14:35:00,33.65,33.67,33.48,33.55,185388.84524744697,18.8867,18.8979,18.7913,18.8305,185388.8452
2010-08-31 14:40:00,33.54,33.6,33.45,33.49,137582.7628773426,18.8249,18.8586,18.7744,18.7969,137582.7629
2010-08-31 14:45:00,33.49,33.51,33.36,33.37,199640.89327797104,18.7969,18.8081,18.7239,18.7295,199640.8933
2010-08-31 14:50:00,33.37,33.54,33.34,33.54,322971.60812478955,18.7295,18.8249,18.7127,18.8249,322971.6081
2010-08-31 14:55:00,33.54,33.56,33.41,33.43,138480.52968241498,18.8249,18.8362,18.752,18.7632,138480.5297
2010-08-31 15:00:00,33.43,33.52,33.43,33.51,138143.86713051284,18.7632,18.8137,18.7632,18.8081,138143.8671
2010-08-31 15:05:00,33.51,33.53,33.45,33.51,149702.61474581977,18.8081,18.8193,18.7744,18.8081,149702.6147
2010-08-31 15:10:00,33.51,33.52,33.43,33.46,149478.17304455166,18.8081,18.8137,18.7632,18.78,149478.173
2010-08-31 15:15:00,33.46,33.48,33.43,33.46,309617.3268993379,18.78,18.7913,18.7632,18.78,309617.3269
2010-08-31 15:20:00,33.47,33.5,33.44,33.49,185501.066098081,18.7856,18.8025,18.7688,18.7969,185501.0661
2010-08-31 15:25:00,33.49,33.53,33.46,33.53,119178.54337335876,18.7969,18.8193,18.78,18.8193,119178.5434
2010-08-31 15:30:00,33.53,33.6,33.53,33.54,180451.12781954888,18.8193,18.8586,18.8193,18.8249,180451.1278
2010-08-31 15:35:00,33.54,33.55,33.41,33.45,209404.1072831332,18.8249,18.8305,18.752,18.7744,209404.1073
2010-08-31 15:40:00,33.44,33.59,33.43,33.59,275277.74660531926,18.7688,18.853,18.7632,18.853,275277.7466
2010-08-31 15:45:00,33.59,33.75,33.59,33.66,451127.8195488722,18.853,18.9428,18.853,18.8923,451127.8195
2010-08-31 15:50:00,33.67,33.71,33.54,33.56,390416.3393558523,18.8979,18.9203,18.8249,18.8362,390416.3394
2010-08-31 15:55:00,33.56,33.59,33.5,33.54,929974.189204354,18.8362,18.853,18.8025,18.8249,929974.1892
2010-09-01 09:30:00,33.92,34.22,33.92,34.08,187521.04140949383,19.0382,19.2066,19.0382,19.128,187521.0414
2010-09-01 09:35:00,34.08,34.41,34.04,34.33,300751.8796992481,19.128,19.3132,19.1056,19.2683,300751.8797
2010-09-01 09:40:00,34.33,34.41,34.07,34.08,299966.3337448098,19.2683,19.3132,19.1224,19.128,299966.3337
2010-09-01 09:45:00,34.1,34.13,34.04,34.08,245427.0003366625,19.1392,19.1561,19.1056,19.128,245427.0003
2010-09-01 09:50:00,34.08,34.33,34.08,34.31,258781.28156211425,19.128,19.2683,19.128,19.2571,258781.2816
2010-09-01 09:55:00,34.31,34.42,34.27,34.41,192907.64223992816,19.2571,19.3188,19.2347,19.3132,192907.6422
2010-09-01 10:00:00,34.41,34.9,34.39,34.79,639883.2903153405,19.3132,19.5883,19.302,19.5265,639883.2903
2010-09-01 10:05:00,34.8,34.84,34.71,34.77,203344.1813488946,19.5321,19.5546,19.4816,19.5153,203344.1813
2010-09-01 10:10:00,34.77,34.98,34.75,34.98,389855.2351026821,19.5153,19.6332,19.5041,19.6332,389855.2351
2010-09-01 10:15:00,34.97,35.04,34.9,34.91,214902.9289642016,19.6275,19.6668,19.5883,19.5939,214902.929
2010-09-01 10:20:00,34.9,35.0,34.89,34.99,323869.3749298619,19.5883,19.6444,19.5826,19.6388,323869.3749
2010-09-01 10:25:00,34.99,35.0,34.94,34.97,174952.30613848052,19.6388,19.6444,19.6107,19.6275,174952.3061
2010-09-01 10:30:00,34.97,34.99,34.92,34.93,112108.62978341377,19.6275,19.6388,19.5995,19.6051,112108.6298
2010-09-01 10:35:00,34.92,34.94,34.85,34.88,125911.79441140164,19.5995,19.6107,19.5602,19.577,125911.7944
2010-09-01 10:40:00,34.88,34.9,34.85,34.89,119739.647626529,19.577,19.5883,19.5602,19.5826,119739.6476
2010-09-01 10:45:00,34.89,34.89,34.84,34.88,113343.05914038829,19.5826,19.5826,19.5546,19.577,113343.0591
2010-09-01 10:50:00,34.88,34.94,34.84,34.94,181348.8946246213,19.577,19.6107,19.5546,19.6107,181348.8946
2010-09-01 10:55:00,34.94,34.95,34.87,34.93,162495.79171810122,19.6107,19.6163,19.5714,19.6051,162495.7917
2010-09-01 11:00:00,34.94,35.11,34.93,35.11,196049.8260576815,19.6107,19.7061,19.6051,19.7061,196049.8261
2010-09-01 11:05:00,35.1,35.14,35.06,35.08,160812.4789585905,19.7005,19.723,19.6781,19.6893,160812.479
2010-09-01 11:10:00,35.08,35.1,35.06,35.09,112894.17573785209,19.6893,19.7005,19.6781,19.6949,112894.1757
2010-09-01 11:15:00,35.08,35.18,35.08,35.18,76871.28268432274,19.6893,19.7454,19.6893,19.7454,76871.2827
2010-09-01 11:20:00,35.19,35.21,35.17,35.18,120974.07698350352,19.751,19.7622,19.7398,19.7454,120974.077
2010-09-01 11:25:00,35.18,35.18,35.11,35.14,58130.40062843676,19.7454,19.7454,19.7061,19.723,58130.4006
2010-09-01 11:30:00,35.14,35.23,35.14,35.23,103579.84513522612,19.723,19.7735,19.723,19.7735,103579.8451
2010-09-01 11:35:00,35.23,35.26,35.2,35.2,103579.84513522612,19.7735,19.7903,19.7566,19.7566,103579.8451
2010-09-01 11:40:00,35.21,35.22,35.16,35.21,65424.75591964987,19.7622,19.7679,19.7342,19.7622,65424.7559
2010-09-01 11:45:00,35.21,35.22,35.13,35.14,68903.60228930535,19.7622,19.7679,19.7173,19.723,68903.6023
2010-09-01 11:50:00,35.14,35.24,35.14,35.21,81921.22096285489,19.723,19.7791,19.723,19.7622,81921.221
2010-09-01 11:55:00,35.22,35.23,35.17,35.17,53753.787453708894,19.7679,19.7735,19.7398,19.7398,53753.7875
2010-09-01 12:00:00,35.18,35.21,35.14,35.15,65649.19762091797,19.7454,19.7622,19.723,19.7286,65649.1976
2010-09-01 12:05:00,35.15,35.17,35.1,35.1,121759.62293794188,19.7286,19.7398,19.7005,19.7005,121759.6229
2010-09-01 12:10:00,35.1,35.12,35.09,35.12,51397.14959039389,19.7005,19.7117,19.6949,19.7117,51397.1496
2010-09-01 12:15:00,35.11,35.14,35.1,35.1,107283.1332061497,19.7061,19.723,19.7005,19.7005,107283.1332
2010-09-01 12:20:00,35.1,35.11,35.03,35.04,102682.07833015372,19.7005,19.7061,19.6612,19.6668,102682.0783
2010-09-01 12:25:00,35.04,35.05,35.0,35.02,50387.161934687465,19.6668,19.6724,19.6444,19.6556,50387.1619
2010-09-01 12:30:00,35.01,35.04,34.98,34.98,58018.17977780271,19.65,19.6668,19.6332,19.6332,58018.1798
2010-09-01 12:35:00,34.98,35.01,34.96,35.01,91459.99326674896,19.6332,19.65,19.6219,19.65,91459.9933
2010-09-01 12:40:00,35.0,35.02,34.97,34.97,58018.17977780271,19.6444,19.6556,19.6275,19.6275,58018.1798
2010-09-01 12:45:00,34.97,34.97,34.91,34.93,98754.34855796206,19.6275,19.6275,19.5939,19.6051,98754.3486
2010-09-01 12:50:00,34.92,34.92,34.84,34.86,153293.6819661093,19.5995,19.5995,19.5546,19.5658,153293.682
2010-09-01 12:55:00,34.86,34.91,34.86,34.9,113230.83828975425,19.5658,19.5939,19.5658,19.5883,113230.8383
2010-09-01 13:00:00,34.9,34.93,34.88,34.92,83492.31287173157,19.5883,19.6051,19.577,19.5995,83492.3129
2010-09-01 13:05:00,34.92,35.02,34.92,35.01,114577.4884973628,19.5995,19.6556,19.5995,19.65,114577.4885
2010-09-01 13:10:00,35.01,35.05,34.99,34.99,52743.79979800247,19.65,19.6724,19.6388,19.6388,52743.7998
2010-09-01 13:15:00,35.0,35.0,34.96,34.99,42195.03983840197,19.6444,19.6444,19.6219,19.6388,42195.0398
2010-09-01 13:20:00,34.98,35.02,34.94,34.95,91908.87666928516,19.6332,19.6556,19.6107,19.6163,91908.8767
2010-09-01 13:25:00,34.95,34.98,34.94,34.96,49264.95342834698,19.6163,19.6332,19.6107,19.6219,49264.9534
2010-09-01 13:30:00,34.97,34.99,34.95,34.99,63404.78060823701,19.6275,19.6388,19.6163,19.6388,63404.7806
2010-09-01 13:35:00,34.99,35.02,34.98,35.01,88317.80944899561,19.6388,19.6556,19.6332,19.65,88317.8094
2010-09-01 13:40:00,35.01,35.03,34.98,34.99,118392.99741892042,19.65,19.6612,19.6332,19.6388,118392.9974
2010-09-01 13:45:00,35.0,35.12,35.0,35.11,78891.2579957356,19.6444,19.7117,19.6444,19.7061,78891.258
2010-09-01 13:50:00,35.11,35.13,35.08,35.11,68118.05633486701,19.7061,19.7173,19.6893,19.7061,68118.0563
2010-09-01 13:55:00,35.1,35.11,35.03,35.11,50162.72023341936,19.7005,19.7061,19.6612,19.7061,50162.7202
2010-09-01 14:00:00,35.1,35.14,35.06,35.08,54090.45000561104,19.7005,19.723,19.6781,19.6893,54090.45
2010-09-01 14:05:00,35.08,35.15,35.07,35.11,83267.87117046346,19.6893,19.7286,19.6837,19.7061,83267.8712
2010-09-01 14:10:00,35.1,35.1,35.05,35.06,117607.45146448207,19.7005,19.7005,19.6724,19.6781,117607.4515
2010-09-01 14:15:00,35.06,35.09,35.05,35.05,114689.70934799685,19.6781,19.6949,19.6724,19.6724,114689.7093
2010-09-01 14:20:00,35.05,35.08,35.02,35.02,76422.39928178655,19.6724,19.6893,19.6556,19.6556,76422.3993
2010-09-01 14:25:00,35.02,35.04,34.98,34.98,129390.64078105713,19.6556,19.6668,19.6332,19.6332,129390.6408
2010-09-01 14:30:00,34.98,35.0,34.98,34.98,63629.2223095051,19.6332,19.6444,19.6332,19.6332,63629.2223
2010-09-01 14:35:00,34.98,34.99,34.92,34.97,107956.458309954,19.6332,19.6388,19.5995,19.6275,107956.4583
2010-09-01 14:40:00,34.97,35.01,34.97,34.98,73953.5405678375,19.6275,19.65,19.6275,19.6332,73953.5406
2010-09-01 14:45:00,34.98,35.05,34.96,35.05,64302.54741330939,19.6332,19.6724,19.6219,19.6724,64302.5474
2010-09-01 14:50:00,35.05,35.09,35.04,35.06,72943.55291213107,19.6724,19.6949,19.6668,19.6781,72943.5529
2010-09-01 14:55:00,35.06,35.06,35.02,35.05,69801.36909437773,19.6781,19.6781,19.6556,19.6724,69801.3691
2010-09-01 15:00:00,35.05,35.05,34.99,35.04,69240.26484120749,19.6724,19.6724,19.6388,19.6668,69240.2648
2010-09-01 15:05:00,35.04,35.12,35.04,35.09,91572.214117383,19.6668,19.7117,19.6668,19.6949,91572.2141
2010-09-01 15:10:00,35.08,35.11,35.06,35.11,74963.52822354394,19.6893,19.7061,19.6781,19.7061,74963.5282
2010-09-01 15:15:00,35.11,35.13,35.09,35.1,123555.15654808664,19.7061,19.7173,19.6949,19.7005,123555.1565
2010-09-01 15:20:00,35.11,35.14,35.06,35.07,145550.44327236,19.7061,19.723,19.6781,19.6837,145550.4433
2010-09-01 15:25:00,35.07,35.09,35.02,35.07,120525.19358096732,19.6837,19.6949,19.6556,19.6837,120525.1936
2010-09-01 15:30:00,35.08,35.14,35.04,35.13,211199.640893278,19.6893,19.723,19.6668,19.7173,211199.6409
2010-09-01 15:35:00,35.13,35.2,35.11,35.14,260464.59432162496,19.7173,19.7566,19.7061,19.723,260464.5943
2010-09-01 15:40:00,35.14,35.2,35.13,35.19,191897.6545842217,19.723,19.7566,19.7173,19.751,191897.6546
2010-09-01 15:45:00,35.2,35.25,35.12,35.14,428908.0911233307,19.7566,19.7847,19.7117,19.723,428908.0911
2010-09-01 15:50:00,35.14,35.19,35.14,35.17,302210.75075749075,19.723,19.751,19.723,19.7398,302210.7508
2010-09-01 15:55:00,35.17,35.26,35.16,35.23,778476.0408483896,19.7398,19.7903,19.7342,19.7735,778476.0408
2010-09-02 09:30:00,35.29,35.39,35.27,35.29,134889.46246212546,19.8072,19.8633,19.7959,19.8072,134889.4625
2010-09-02 09:35:00,35.31,35.44,35.22,35.38,107507.5749074178,19.8184,19.8913,19.7679,19.8577,107507.5749
2010-09-02 09:40:00,35.38,35.38,35.29,35.37,115363.03445180114,19.8577,19.8577,19.8072,19.8521,115363.0345
2010-09-02 09:45:00,35.37,35.37,35.29,35.36,150488.1607002581,19.8521,19.8521,19.8072,19.8464,150488.1607
2010-09-02 09:50:00,35.35,35.5,35.34,35.47,85624.50903377848,19.8408,19.925,19.8352,19.9082,85624.509
2010-09-02 09:55:00,35.47,35.51,35.47,35.47,72943.55291213107,19.9082,19.9306,19.9082,19.9082,72943.5529
2010-09-02 10:00:00,35.47,35.59,35.31,35.33,288519.8069801369,19.9082,19.9755,19.8184,19.8296,288519.807
2010-09-02 10:05:00,35.33,35.39,35.29,35.34,175962.29379418696,19.8296,19.8633,19.8072,19.8352,175962.2938
2010-09-02 10:10:00,35.34,35.39,35.33,35.38,88205.58859836157,19.8352,19.8633,19.8296,19.8577,88205.5886
2010-09-02 10:15:00,35.37,35.38,35.32,35.33,127146.22376837616,19.8521,19.8577,19.824,19.8296,127146.2238
2010-09-02 10:20:00,35.33,35.43,35.31,35.39,86746.71754011895,19.8296,19.8857,19.8184,19.8633,86746.7175
2010-09-02 10:25:00,35.39,35.51,35.39,35.51,102794.29918078778,19.8633,19.9306,19.8633,19.9306,102794.2992
2010-09-02 10:30:00,35.5,35.52,35.39,35.46,93255.52687689372,19.925,19.9362,19.8633,19.9026,93255.5269
2010-09-02 10:35:00,35.45,35.59,35.44,35.58,83267.87117046346,19.897,19.9755,19.8913,19.9699,83267.8712
2010-09-02 10:40:00,35.58,35.64,35.51,35.51,122769.61059364828,19.9699,20.0036,19.9306,19.9306,122769.6106
2010-09-02 10:45:00,35.51,35.51,35.44,35.47,93816.63113006396,19.9306,19.9306,19.8913,19.9082,93816.6311
2010-09-02 10:50:00,35.47,35.47,35.39,35.39,97183.2566490854,19.9082,19.9082,19.8633,19.8633,97183.2566
2010-09-02 10:55:00,35.4,35.55,35.4,35.55,80686.79160588037,19.8689,19.9531,19.8689,19.9531,80686.7916
2010-09-02 11:00:00,35.55,35.64,35.55,35.6,138592.75053304902,19.9531,20.0036,19.9531,19.9811,138592.7505
2010-09-02 11:05:00,35.62,35.62,35.54,35.59,44551.67770171697,19.9924,19.9924,19.9475,19.9755,44551.6777
2010-09-02 11:10:00,35.58,35.62,35.53,35.55,48142.7449220065,19.9699,19.9924,19.9419,19.9531,48142.7449
2010-09-02 11:15:00,35.55,35.61,35.55,35.57,52519.35809673437,19.9531,19.9868,19.9531,19.9643,52519.3581
2010-09-02 11:20:00,35.57,35.58,35.49,35.53,65873.63932218606,19.9643,19.9699,19.9194,19.9419,65873.6393
2010-09-02 11:25:00,35.53,35.55,35.47,35.54,43541.69004601055,19.9419,19.9531,19.9082,19.9475,43541.69
2010-09-02 11:30:00,35.53,35.57,35.51,35.56,40736.16878015935,19.9419,19.9643,19.9306,19.9587,40736.1688
2010-09-02 11:35:00,35.56,35.61,35.55,35.58,34676.24284592077,19.9587,19.9868,19.9531,19.9699,34676.2428
2010-09-02 11:40:00,35.58,35.64,35.58,35.59,53529.3457524408,19.9699,20.0036,19.9699,19.9755,53529.3458
2010-09-02 11:45:00,35.59,35.59,35.53,35.55,41521.714734597685,19.9755,19.9755,19.9419,19.9531,41521.7147
2010-09-02 11:50:00,35.55,35.6,35.54,35.55,158568.06194590955,19.9531,19.9811,19.9475,19.9531,158568.0619
2010-09-02 11:55:00,35.54,35.61,35.51,35.58,79676.80395017394,19.9475,19.9868,19.9306,19.9699,79676.804
2010-09-02 12:00:00,35.58,35.59,35.55,35.59,39613.96027381888,19.9699,19.9755,19.9531,19.9755,39613.9603
2010-09-02 12:05:00,35.6,35.64,35.6,35.64,33890.69689148243,19.9811,20.0036,19.9811,20.0036,33890.6969
2010-09-02 12:10:00,35.63,35.64,35.62,35.64,39726.18112445292,19.998,20.0036,19.9924,20.0036,39726.1811
2010-09-02 12:15:00,35.64,35.64,35.63,35.64,20648.6365166648,20.0036,20.0036,19.998,20.0036,20648.6365
2010-09-02 12:20:00,35.64,35.7,35.64,35.66,68454.71888676916,20.0036,20.0373,20.0036,20.0148,68454.7189
2010-09-02 12:25:00,35.66,35.67,35.54,35.56,51172.7078891258,20.0148,20.0204,19.9475,19.9587,51172.7079
2010-09-02 12:30:00,35.56,35.56,35.53,35.55,32656.26753450791,19.9587,19.9587,19.9419,19.9531,32656.2675
2010-09-02 12:35:00,35.55,35.56,35.47,35.47,103692.06598586016,19.9531,19.9587,19.9082,19.9082,103692.066
2010-09-02 12:40:00,35.47,35.49,35.45,35.46,82145.662664123,19.9082,19.9194,19.897,19.9026,82145.6627
2010-09-02 12:45:00,35.47,35.47,35.43,35.47,46571.65301312984,19.9082,19.9082,19.8857,19.9082,46571.653
2010-09-02 12:50:00,35.47,35.47,35.35,35.36,59589.271686679385,19.9082,19.9082,19.8408,19.8464,59589.2717
2010-09-02 12:55:00,35.35,35.37,35.29,35.37,454718.8867691617,19.8408,19.8521,19.8072,19.8521,454718.8868
2010-09-02 13:00:00,35.36,35.39,35.35,35.39,50050.49938278532,19.8464,19.8633,19.8408,19.8633,50050.4994
2010-09-02 13:05:00,35.39,35.44,35.39,35.43,51397.14959039389,19.8633,19.8913,19.8633,19.8857,51397.1496
2010-09-02 13:10:00,35.43,35.43,35.35,35.35,66659.1852766244,19.8857,19.8857,19.8408,19.8408,66659.1853
2010-09-02 13:15:00,35.35,35.39,35.35,35.39,55549.32106385366,19.8408,19.8633,19.8408,19.8633,55549.3211
2010-09-02 13:20:00,35.39,35.46,35.39,35.4,50611.60363595556,19.8633,19.9026,19.8633,19.8689,50611.6036
2010-09-02 13:25:00,35.4,35.41,35.35,35.35,61721.46784872629,19.8689,19.8745,19.8408,19.8408,61721.4678
2010-09-02 13:30:00,35.35,35.4,35.35,35.39,45112.781954887214,19.8408,19.8689,19.8408,19.8633,45112.782
2010-09-02 13:35:00,35.39,35.43,35.39,35.42,50050.49938278532,19.8633,19.8857,19.8633,19.8801,50050.4994
2010-09-02 13:40:00,35.42,35.47,35.41,35.46,39501.73942318482,19.8801,19.9082,19.8745,19.9026,39501.7394
2010-09-02 13:45:00,35.46,35.47,35.39,35.39,34676.24284592077,19.9026,19.9082,19.8633,19.8633,34676.2428
2010-09-02 13:50:00,35.39,35.45,35.39,35.45,17506.452698911457,19.8633,19.897,19.8633,19.897,17506.4527
2010-09-02 13:55:00,35.45,35.49,35.43,35.45,68566.93973740321,19.897,19.9194,19.8857,19.897,68566.9397
2010-09-02 14:00:00,35.44,35.46,35.41,35.41,95163.28133767254,19.8913,19.9026,19.8745,19.8745,95163.2813
2010-09-02 14:05:00,35.41,35.48,35.4,35.48,72943.55291213107,19.8745,19.9138,19.8689,19.9138,72943.5529
2010-09-02 14:10:00,35.48,35.56,35.48,35.55,52743.79979800247,19.9138,19.9587,19.9138,19.9531,52743.7998
2010-09-02 14:15:00,35.55,35.56,35.49,35.5,70699.13589945012,19.9531,19.9587,19.9194,19.925,70699.1359
2010-09-02 14:20:00,35.5,35.54,35.49,35.52,45898.32790932555,19.925,19.9475,19.9194,19.9362,45898.3279
2010-09-02 14:25:00,35.52,35.55,35.5,35.5,40736.16878015935,19.9362,19.9531,19.925,19.925,40736.1688
2010-09-02 14:30:00,35.5,35.54,35.47,35.47,34564.02199528672,19.925,19.9475,19.9082,19.9082,34564.022
2010-09-02 14:35:00,35.47,35.55,35.47,35.55,147907.081135675,19.9082,19.9531,19.9082,19.9531,147907.0811
2010-09-02 14:40:00,35.55,35.55,35.5,35.55,77095.72438559085,19.9531,19.9531,19.925,19.9531,77095.7244
2010-09-02 14:45:00,35.55,35.57,35.54,35.56,50274.94108405341,19.9531,19.9643,19.9475,19.9587,50274.9411
2010-09-02 14:50:00,35.57,35.6,35.55,35.58,40175.06452698911,19.9643,19.9811,19.9531,19.9699,40175.0645
2010-09-02 14:55:00,35.58,35.59,35.53,35.53,31982.942430703624,19.9699,19.9755,19.9419,19.9419,31982.9424
2010-09-02 15:00:00,35.53,35.59,35.5,35.58,82370.10436539109,19.9419,19.9755,19.925,19.9699,82370.1044
2010-09-02 15:05:00,35.58,35.65,35.58,35.65,135226.1250140276,19.9699,20.0092,19.9699,20.0092,135226.125
2010-09-02 15:10:00,35.64,35.65,35.6,35.62,93592.18942879589,20.0036,20.0092,19.9811,19.9924,93592.1894
2010-09-02 15:15:00,35.62,35.62,35.61,35.61,24576.36628885647,19.9924,19.9924,19.9868,19.9868,24576.3663
2010-09-02 15:20:00,35.61,35.71,35.61,35.68,150263.71899899,19.9868,20.0429,19.9868,20.026,150263.719
2010-09-02 15:25:00,35.68,35.7,35.61,35.67,144316.01391538547,20.026,20.0373,19.9868,20.0204,144316.0139
2010-09-02 15:30:00,35.66,35.67,35.62,35.67,185725.5077993491,20.0148,20.0204,19.9924,20.0204,185725.5078
2010-09-02 15:35:00,35.67,35.72,35.64,35.72,168106.8342498036,20.0204,20.0485,20.0036,20.0485,168106.8342
2010-09-02 15:40:00,35.72,35.75,35.67,35.67,160700.25810795644,20.0485,20.0653,20.0204,20.0204,160700.2581
2010-09-02 15:45:00,35.67,35.8,35.67,35.76,274716.642352149,20.0204,20.0934,20.0204,20.0709,274716.6424
2010-09-02 15:50:00,35.75,35.77,35.72,35.74,214341.8247110313,20.0653,20.0766,20.0485,20.0597,214341.8247
2010-09-02 15:55:00,35.75,35.78,35.73,35.74,403097.2954774997,20.0653,20.0822,20.0541,20.0597,403097.2955
2010-09-03 09:30:00,36.5,36.54,36.37,36.43,256761.30625070137,20.4863,20.5087,20.4133,20.447,256761.3063
2010-09-03 09:35:00,36.41,36.62,36.41,36.55,275614.4091572214,20.4358,20.5536,20.4358,20.5143,275614.4092
2010-09-03 09:40:00,36.56,36.64,36.53,36.56,175401.1895410167,20.52,20.5649,20.5031,20.52,175401.1895
2010-09-03 09:45:00,36.56,36.57,36.46,36.47,173493.4350802379,20.52,20.5256,20.4638,20.4694,173493.4351
2010-09-03 09:50:00,36.47,36.53,36.46,36.46,163505.77937380766,20.4694,20.5031,20.4638,20.4638,163505.7794
2010-09-03 09:55:00,36.46,36.58,36.45,36.58,151947.03175850073,20.4638,20.5312,20.4582,20.5312,151947.0318
2010-09-03 10:00:00,36.57,36.57,36.41,36.44,327909.3255526877,20.5256,20.5256,20.4358,20.4526,327909.3256
2010-09-03 10:05:00,36.44,36.45,36.29,36.31,242397.03736954325,20.4526,20.4582,20.3684,20.3796,242397.0374
2010-09-03 10:10:00,36.29,36.33,36.25,36.27,104477.6119402985,20.3684,20.3909,20.346,20.3572,104477.6119
2010-09-03 10:15:00,36.27,36.28,36.15,36.15,348221.2995174504,20.3572,20.3628,20.2898,20.2898,348221.2995
2010-09-03 10:20:00,36.16,36.2,36.13,36.18,268993.3789698126,20.2955,20.3179,20.2786,20.3067,268993.379
2010-09-03 10:25:00,36.18,36.19,36.1,36.18,164740.20873078218,20.3067,20.3123,20.2618,20.3067,164740.2087
2010-09-03 10:30:00,36.18,36.21,36.13,36.13,309617.3268993379,20.3067,20.3235,20.2786,20.2786,309617.3269
2010-09-03 10:35:00,36.13,36.14,36.04,36.13,165750.1963864886,20.2786,20.2842,20.2281,20.2786,165750.1964
2010-09-03 10:40:00,36.13,36.21,36.08,36.2,102682.07833015372,20.2786,20.3235,20.2506,20.3179,102682.0783
2010-09-03 10:45:00,36.2,36.37,36.17,36.37,213668.49960722704,20.3179,20.4133,20.3011,20.4133,213668.4996
2010-09-03 10:50:00,36.37,36.37,36.23,36.32,257659.0730557737,20.4133,20.4133,20.3347,20.3853,257659.0731
2010-09-03 10:55:00,36.33,36.37,36.27,36.37,156996.97003703288,20.3909,20.4133,20.3572,20.4133,156996.97
2010-09-03 11:00:00,36.36,36.37,36.31,36.36,74514.64482100774,20.4077,20.4133,20.3796,20.4077,74514.6448
2010-09-03 11:05:00,36.35,36.44,36.35,36.43,95948.82729211087,20.4021,20.4526,20.4021,20.447,95948.8273
2010-09-03 11:10:00,36.43,36.49,36.4,36.49,94714.39793513634,20.447,20.4807,20.4302,20.4807,94714.3979
2010-09-03 11:15:00,36.49,36.58,36.45,36.54,120076.31017843114,20.4807,20.5312,20.4582,20.5087,120076.3102
2010-09-03 11:20:00,36.55,36.61,36.53,36.53,92918.86432499158,20.5143,20.548,20.5031,20.5031,92918.8643
2010-09-03 11:25:00,36.54,36.57,36.49,36.5,74065.76141847155,20.5087,20.5256,20.4807,20.4863,74065.7614
2010-09-03 11:30:00,36.49,36.52,36.47,36.5,48928.29087644485,20.4807,20.4975,20.4694,20.4863,48928.2909
2010-09-03 11:35:00,36.49,36.51,36.43,36.51,45337.22365615532,20.4807,20.4919,20.447,20.4919,45337.2237
2010-09-03 11:40:00,36.51,36.54,36.5,36.53,62507.01380316463,20.4919,20.5087,20.4863,20.5031,62507.0138
2010-09-03 11:45:00,36.53,36.54,36.47,36.47,46234.990461227695,20.5031,20.5087,20.4694,20.4694,46234.9905
2010-09-03 11:50:00,36.48,36.48,36.36,36.39,91235.55156548086,20.4751,20.4751,20.4077,20.4245,91235.5516
2010-09-03 11:55:00,36.39,36.44,36.37,36.37,83155.65031982942,20.4245,20.4526,20.4133,20.4133,83155.6503
2010-09-03 12:00:00,36.38,36.44,36.35,36.43,63180.33890696892,20.4189,20.4526,20.4021,20.447,63180.3389
2010-09-03 12:05:00,36.43,36.48,36.43,36.44,108068.67916058804,20.447,20.4751,20.447,20.4526,108068.6792
2010-09-03 12:10:00,36.44,36.53,36.43,36.53,34115.13859275053,20.4526,20.5031,20.447,20.5031,34115.1386
2010-09-03 12:15:00,36.53,36.54,36.49,36.53,59589.271686679385,20.5031,20.5087,20.4807,20.5031,59589.2717
2010-09-03 12:20:00,36.53,36.54,36.51,36.51,40623.9479295253,20.5031,20.5087,20.4919,20.4919,40623.9479
2010-09-03 12:25:00,36.52,36.52,36.46,36.47,42756.14409157221,20.4975,20.4975,20.4638,20.4694,42756.1441
2010-09-03 12:30:00,36.47,36.52,36.45,36.51,39838.40197508697,20.4694,20.4975,20.4582,20.4919,39838.402
2010-09-03 12:35:00,36.52,36.54,36.49,36.5,72382.44865896083,20.4975,20.5087,20.4807,20.4863,72382.4487
2010-09-03 12:40:00,36.5,36.53,36.5,36.51,58915.9465828751,20.4863,20.5031,20.4863,20.4919,58915.9466
2010-09-03 12:45:00,36.52,36.52,36.5,36.5,40287.28537762316,20.4975,20.4975,20.4863,20.4863,40287.2854
2010-09-03 12:50:00,36.5,36.53,36.48,36.53,77993.49119066322,20.4863,20.5031,20.4751,20.5031,77993.4912
2010-09-03 12:55:00,36.53,36.54,36.48,36.51,145774.8849736281,20.5031,20.5087,20.4751,20.4919,145774.885
2010-09-03 13:00:00,36.51,36.56,36.5,36.53,96061.04814274493,20.4919,20.52,20.4863,20.5031,96061.0481
2010-09-03 13:05:00,36.53,36.57,36.51,36.54,58691.504881607,20.5031,20.5256,20.4919,20.5087,58691.5049
2010-09-03 13:10:00,36.55,36.63,36.54,36.62,87083.38009202109,20.5143,20.5592,20.5087,20.5536,87083.3801
2010-09-03 13:15:00,36.62,36.63,36.58,36.6,101672.0906744473,20.5536,20.5592,20.5312,20.5424,101672.0907
2010-09-03 13:20:00,36.6,36.6,36.54,36.58,100437.66131747278,20.5424,20.5424,20.5087,20.5312,100437.6613
2010-09-03 13:25:00,36.59,36.62,36.56,36.57,77656.82863876107,20.5368,20.5536,20.52,20.5256,77656.8286
2010-09-03 13:30:00,36.56,36.62,36.52,36.54,117495.23061384803,20.52,20.5536,20.4975,20.5087,117495.2306
2010-09-03 13:35:00,36.54,36.66,36.54,36.66,79452.36224890585,20.5087,20.5761,20.5087,20.5761,79452.3622
2010-09-03 13:40:00,36.66,36.68,36.65,36.66,60711.48019301986,20.5761,20.5873,20.5705,20.5761,60711.4802
2010-09-03 13:45:00,36.66,36.71,36.66,36.71,105712.04129727304,20.5761,20.6042,20.5761,20.6042,105712.0413
2010-09-03 13:50:00,36.7,36.78,36.7,36.78,111323.08382897542,20.5985,20.6434,20.5985,20.6434,111323.0838
2010-09-03 13:55:00,36.78,36.79,36.73,36.77,147794.86028504095,20.6434,20.6491,20.6154,20.6378,147794.8603
2010-09-03 14:00:00,36.76,36.78,36.7,36.7,97744.36090225563,20.6322,20.6434,20.5985,20.5985,97744.3609
2010-09-03 14:05:00,36.7,36.74,36.69,36.69,96509.93154528111,20.5985,20.621,20.5929,20.5929,96509.9315
2010-09-03 14:10:00,36.7,36.7,36.63,36.67,141173.83009763213,20.5985,20.5985,20.5592,20.5817,141173.8301
2010-09-03 14:15:00,36.66,36.74,36.65,36.74,79564.58309953989,20.5761,20.621,20.5705,20.621,79564.5831
2010-09-03 14:20:00,36.74,36.78,36.73,36.78,91235.55156548086,20.621,20.6434,20.6154,20.6434,91235.5516
2010-09-03 14:25:00,36.78,36.82,36.78,36.78,129166.19907978902,20.6434,20.6659,20.6434,20.6434,129166.1991
2010-09-03 14:30:00,36.78,36.82,36.78,36.81,113904.16339355853,20.6434,20.6659,20.6434,20.6603,113904.1634
2010-09-03 14:35:00,36.81,36.86,36.8,36.81,156660.30748513073,20.6603,20.6883,20.6547,20.6603,156660.3075
2010-09-03 14:40:00,36.81,36.86,36.81,36.85,122545.1688923802,20.6603,20.6883,20.6603,20.6827,122545.1689
2010-09-03 14:45:00,36.85,36.86,36.74,36.75,101335.42812254516,20.6827,20.6883,20.621,20.6266,101335.4281
2010-09-03 14:50:00,36.74,36.82,36.74,36.78,109190.88766692852,20.621,20.6659,20.621,20.6434,109190.8877
2010-09-03 14:55:00,36.78,36.78,36.73,36.76,116709.68465940972,20.6434,20.6434,20.6154,20.6322,116709.6847
2010-09-03 15:00:00,36.76,36.81,36.75,36.79,118168.55571765231,20.6322,20.6603,20.6266,20.6491,118168.5557
2010-09-03 15:05:00,36.79,36.8,36.76,36.8,96846.59409718325,20.6491,20.6547,20.6322,20.6547,96846.5941
2010-09-03 15:10:00,36.79,36.85,36.79,36.81,82145.662664123,20.6491,20.6827,20.6491,20.6603,82145.6627
2010-09-03 15:15:00,36.82,36.87,36.79,36.87,108854.22511502636,20.6659,20.694,20.6491,20.694,108854.2251
2010-09-03 15:20:00,36.86,36.94,36.86,36.91,153405.90281674336,20.6883,20.7332,20.6883,20.7164,153405.9028
2010-09-03 15:25:00,36.92,36.95,36.92,36.95,136572.77522163617,20.722,20.7389,20.722,20.7389,136572.7752
2010-09-03 15:30:00,36.94,36.97,36.8,36.82,223880.59701492536,20.7332,20.7501,20.6547,20.6659,223880.597
2010-09-03 15:35:00,36.82,36.86,36.81,36.86,137807.2045786107,20.6659,20.6883,20.6603,20.6883,137807.2046
2010-09-03 15:40:00,36.86,36.94,36.86,36.93,259903.4900684547,20.6883,20.7332,20.6883,20.7276,259903.4901
2010-09-03 15:45:00,36.93,36.98,36.93,36.95,315452.8111323084,20.7276,20.7557,20.7276,20.7389,315452.8111
2010-09-03 15:50:00,36.95,36.96,36.88,36.88,304230.7260689036,20.7389,20.7445,20.6996,20.6996,304230.7261
2010-09-03 15:55:00,36.88,36.97,36.87,36.96,595331.6126136236,20.6996,20.7501,20.694,20.7445,595331.6126
2010-09-07 09:30:00,36.52,36.52,36.23,36.26,146560.43092806643,20.4975,20.4975,20.3347,20.3516,146560.4309
2010-09-07 09:35:00,36.26,36.43,36.25,36.4,167882.3925485355,20.3516,20.447,20.346,20.4302,167882.3925
2010-09-07 09:40:00,36.4,36.54,36.37,36.42,220850.6340478061,20.4302,20.5087,20.4133,20.4414,220850.634
2010-09-07 09:45:00,36.42,36.45,36.3,36.3,190438.78352597912,20.4414,20.4582,20.374,20.374,190438.7835
2010-09-07 09:50:00,36.3,36.3,36.25,36.29,55998.20446638985,20.374,20.374,20.346,20.3684,55998.2045
2010-09-07 09:55:00,36.29,36.29,36.13,36.13,78217.93289193131,20.3684,20.3684,20.2786,20.2786,78217.9329
2010-09-07 10:00:00,36.13,36.14,36.0,36.06,108293.12086185612,20.2786,20.2842,20.2057,20.2393,108293.1209
2010-09-07 10:05:00,36.06,36.14,36.03,36.13,106609.8081023454,20.2393,20.2842,20.2225,20.2786,106609.8081
2010-09-07 10:10:00,36.14,36.14,36.09,36.13,117495.23061384803,20.2842,20.2842,20.2562,20.2786,117495.2306
2010-09-07 10:15:00,36.13,36.13,36.04,36.12,118280.77656828638,20.2786,20.2786,20.2281,20.273,118280.7766
2010-09-07 10:20:00,36.11,36.12,35.98,36.04,179665.58186511052,20.2674,20.273,20.1944,20.2281,179665.5819
2010-09-07 10:25:00,36.03,36.06,35.99,36.04,69801.36909437773,20.2225,20.2393,20.2,20.2281,69801.3691
2010-09-07 10:30:00,36.04,36.04,35.96,35.98,116373.02210750755,20.2281,20.2281,20.1832,20.1944,116373.0221
2010-09-07 10:35:00,35.99,36.05,35.95,36.04,87756.70519582537,20.2,20.2337,20.1776,20.2281,87756.7052
2010-09-07 10:40:00,36.04,36.12,36.01,36.09,209965.21153630345,20.2281,20.273,20.2113,20.2562,209965.2115
2010-09-07 10:45:00,36.09,36.15,36.08,36.08,55324.87936258557,20.2562,20.2898,20.2506,20.2506,55324.8794
2010-09-07 10:50:00,36.08,36.12,36.05,36.07,57681.51722590057,20.2506,20.273,20.2337,20.2449,57681.5172
2010-09-07 10:55:00,36.07,36.17,36.05,36.13,82257.88351475704,20.2449,20.3011,20.2337,20.2786,82257.8835
2010-09-07 11:00:00,36.12,36.19,36.1,36.1,94041.07283133206,20.273,20.3123,20.2618,20.2618,94041.0728
2010-09-07 11:05:00,36.1,36.13,36.07,36.12,73392.43631466725,20.2618,20.2786,20.2449,20.273,73392.4363
2010-09-07 11:10:00,36.11,36.13,36.07,36.11,62843.67635506677,20.2674,20.2786,20.2449,20.2674,62843.6764
2010-09-07 11:15:00,36.12,36.13,36.08,36.1,58242.62147907081,20.273,20.2786,20.2506,20.2618,58242.6215
2010-09-07 11:20:00,36.11,36.21,36.1,36.17,70811.35675008416,20.2674,20.3235,20.2618,20.3011,70811.3568
2010-09-07 11:25:00,36.19,36.19,36.09,36.11,92582.20177308944,20.3123,20.3123,20.2562,20.2674,92582.2018
2010-09-07 11:30:00,36.1,36.13,35.96,36.0,135226.1250140276,20.2618,20.2786,20.1832,20.2057,135226.125
2010-09-07 11:35:00,36.0,36.07,36.0,36.07,43766.13174727864,20.2057,20.2449,20.2057,20.2449,43766.1317
2010-09-07 11:40:00,36.07,36.1,36.05,36.09,50611.60363595556,20.2449,20.2618,20.2337,20.2562,50611.6036
2010-09-07 11:45:00,36.09,36.11,36.04,36.06,33666.25519021434,20.2562,20.2674,20.2281,20.2393,33666.2552
2010-09-07 11:50:00,36.07,36.09,36.04,36.06,23790.82033441813,20.2449,20.2562,20.2281,20.2393,23790.8203
2010-09-07 11:55:00,36.06,36.22,36.06,36.22,48479.40747390865,20.2393,20.3291,20.2393,20.3291,48479.4075
2010-09-07 12:00:00,36.22,36.23,36.17,36.21,53866.00830434294,20.3291,20.3347,20.3011,20.3235,53866.0083
2010-09-07 12:05:00,36.21,36.28,36.21,36.26,54314.891706879134,20.3235,20.3628,20.3235,20.3516,54314.8917
2010-09-07 12:10:00,36.25,36.29,36.22,36.24,63404.78060823701,20.346,20.3684,20.3291,20.3404,63404.7806
2010-09-07 12:15:00,36.24,36.28,36.23,36.26,40399.50622825721,20.3404,20.3628,20.3347,20.3516,40399.5062
2010-09-07 12:20:00,36.25,36.29,36.21,36.22,49489.39512961508,20.346,20.3684,20.3235,20.3291,49489.3951
2010-09-07 12:25:00,36.22,36.25,36.15,36.18,38155.08921557625,20.3291,20.346,20.2898,20.3067,38155.0892
2010-09-07 12:30:00,36.18,36.18,36.06,36.1,56783.75042082819,20.3067,20.3067,20.2393,20.2618,56783.7504
2010-09-07 12:35:00,36.11,36.13,36.05,36.05,42643.923240938166,20.2674,20.2786,20.2337,20.2337,42643.9232
2010-09-07 12:40:00,36.05,36.1,36.05,36.05,52182.69554483223,20.2337,20.2618,20.2337,20.2337,52182.6955
2010-09-07 12:45:00,36.05,36.09,36.04,36.05,48142.7449220065,20.2337,20.2562,20.2281,20.2337,48142.7449
2010-09-07 12:50:00,36.05,36.06,36.02,36.05,35349.56794972506,20.2337,20.2393,20.2169,20.2337,35349.5679
2010-09-07 12:55:00,36.05,36.07,36.0,36.04,27718.550106609808,20.2337,20.2449,20.2057,20.2281,27718.5501
2010-09-07 13:00:00,36.05,36.06,36.0,36.03,45337.22365615532,20.2337,20.2393,20.2057,20.2225,45337.2237
2010-09-07 13:05:00,36.02,36.03,35.98,36.0,30411.85052182696,20.2169,20.2225,20.1944,20.2057,30411.8505
2010-09-07 13:10:00,36.0,36.0,35.97,35.99,39838.40197508697,20.2057,20.2057,20.1888,20.2,39838.402
2010-09-07 13:15:00,35.99,36.02,35.97,35.98,43317.24834474245,20.2,20.2169,20.1888,20.1944,43317.2483
2010-09-07 13:20:00,35.99,35.99,35.88,35.92,151498.14835596454,20.2,20.2,20.1383,20.1607,151498.1484
2010-09-07 13:25:00,35.91,36.0,35.9,35.97,123779.59824935472,20.1551,20.2057,20.1495,20.1888,123779.5982
2010-09-07 13:30:00,35.97,36.05,35.96,36.04,61945.90954999439,20.1888,20.2337,20.1832,20.2281,61945.9095
2010-09-07 13:35:00,36.04,36.1,36.04,36.09,81584.55841095276,20.2281,20.2618,20.2281,20.2562,81584.5584
2010-09-07 13:40:00,36.1,36.11,36.05,36.07,42307.26068903602,20.2618,20.2674,20.2337,20.2449,42307.2607
2010-09-07 13:45:00,36.06,36.13,36.06,36.08,57344.85467399842,20.2393,20.2786,20.2393,20.2506,57344.8547
2010-09-07 13:50:00,36.08,36.13,36.08,36.13,31534.05902816743,20.2506,20.2786,20.2506,20.2786,31534.059
2010-09-07 13:55:00,36.13,36.2,36.12,36.18,25361.9122432948,20.2786,20.3179,20.273,20.3067,25361.9122
2010-09-07 14:00:00,36.18,36.21,36.16,36.2,27269.666704073614,20.3067,20.3235,20.2955,20.3179,27269.6667
2010-09-07 14:05:00,36.2,36.21,36.15,36.15,28055.21265851195,20.3179,20.3235,20.2898,20.2898,28055.2127
2010-09-07 14:10:00,36.16,36.21,36.15,36.19,39838.40197508697,20.2955,20.3235,20.2898,20.3123,39838.402
2010-09-07 14:15:00,36.2,36.26,36.18,36.2,59477.05083604533,20.3179,20.3516,20.3067,20.3179,59477.0508
2010-09-07 14:20:00,36.21,36.27,36.19,36.24,47918.30322073841,20.3235,20.3572,20.3123,20.3404,47918.3032
2010-09-07 14:25:00,36.23,36.26,36.21,36.22,50723.824486589605,20.3347,20.3516,20.3235,20.3291,50723.8245
2010-09-07 14:30:00,36.22,36.24,36.18,36.19,43878.352597912686,20.3291,20.3404,20.3067,20.3123,43878.3526
2010-09-07 14:35:00,36.19,36.19,36.15,36.15,49264.95342834698,20.3123,20.3123,20.2898,20.2898,49264.9534
2010-09-07 14:40:00,36.16,36.17,36.13,36.14,76759.0618336887,20.2955,20.3011,20.2786,20.2842,76759.0618
2010-09-07 14:45:00,36.14,36.14,36.1,36.11,38940.63517001459,20.2842,20.2842,20.2618,20.2674,38940.6352
2010-09-07 14:50:00,36.11,36.13,36.08,36.08,41521.714734597685,20.2674,20.2786,20.2506,20.2506,41521.7147
2010-09-07 14:55:00,36.08,36.09,35.99,36.0,95836.60644147682,20.2506,20.2562,20.2,20.2057,95836.6064
2010-09-07 15:00:00,36.0,36.01,35.96,35.99,78105.71204129727,20.2057,20.2113,20.1832,20.2,78105.712
2010-09-07 15:05:00,35.99,36.01,35.96,36.0,71035.79845135225,20.2,20.2113,20.1832,20.2057,71035.7985
2010-09-07 15:10:00,35.99,36.0,35.96,35.98,212770.73280215464,20.2,20.2057,20.1832,20.1944,212770.7328
2010-09-07 15:15:00,35.97,36.0,35.94,35.96,107732.01660868588,20.1888,20.2057,20.172,20.1832,107732.0166
2010-09-07 15:20:00,35.97,35.98,35.93,35.95,97407.69835035349,20.1888,20.1944,20.1664,20.1776,97407.6984
2010-09-07 15:25:00,35.95,35.97,35.92,35.95,150824.82325216025,20.1776,20.1888,20.1607,20.1776,150824.8233
2010-09-07 15:30:00,35.95,35.96,35.93,35.96,127931.7697228145,20.1776,20.1832,20.1664,20.1832,127931.7697
2010-09-07 15:35:00,35.96,35.97,35.94,35.96,199304.2307260689,20.1832,20.1888,20.172,20.1832,199304.2307
2010-09-07 15:40:00,35.96,36.01,35.95,35.95,176635.61889799123,20.1832,20.2113,20.1776,20.1776,176635.6189
2010-09-07 15:45:00,35.95,35.96,35.88,35.89,268095.6121647402,20.1776,20.1832,20.1383,20.1439,268095.6122
2010-09-07 15:50:00,35.89,35.9,35.76,35.77,367859.9483784087,20.1439,20.1495,20.0709,20.0766,367859.9484
2010-09-07 15:55:00,35.76,35.8,35.7,35.74,1072719.1112108629,20.0709,20.0934,20.0373,20.0597,1072719.1112
2010-09-08 09:30:00,36.06,36.07,35.78,35.89,179665.58186511052,20.2393,20.2449,20.0822,20.1439,179665.5819
2010-09-08 09:35:00,35.88,36.11,35.8,36.07,118841.88082145662,20.1383,20.2674,20.0934,20.2449,118841.8808
2010-09-08 09:40:00,36.07,36.2,36.04,36.2,89215.576254068,20.2449,20.3179,20.2281,20.3179,89215.5763
2010-09-08 09:45:00,36.2,36.21,36.04,36.11,106834.24980361352,20.3179,20.3235,20.2281,20.2674,106834.2498
2010-09-08 09:50:00,36.11,36.14,36.02,36.14,84390.07967680394,20.2674,20.2842,20.2169,20.2842,84390.0797
2010-09-08 09:55:00,36.14,36.29,36.14,36.29,131635.05779373806,20.2842,20.3684,20.2842,20.3684,131635.0578
2010-09-08 10:00:00,36.29,36.45,36.29,36.43,273145.55044327234,20.3684,20.4582,20.3684,20.447,273145.5504
2010-09-08 10:05:00,36.43,36.51,36.38,36.41,231623.83570867463,20.447,20.4919,20.4189,20.4358,231623.8357
2010-09-08 10:10:00,36.41,36.41,36.26,36.29,145887.10582426214,20.4358,20.4358,20.3516,20.3684,145887.1058
2010-09-08 10:15:00,36.29,36.29,36.16,36.16,90001.12220850633,20.3684,20.3684,20.2955,20.2955,90001.1222
2010-09-08 10:20:00,36.15,36.27,36.15,36.21,132869.4871507126,20.2898,20.3572,20.2898,20.3235,132869.4872
2010-09-08 10:25:00,36.22,36.25,36.17,36.17,86185.6132869487,20.3291,20.346,20.3011,20.3011,86185.6133
2010-09-08 10:30:00,36.16,36.24,36.12,36.13,145887.10582426214,20.2955,20.3404,20.273,20.2786,145887.1058
2010-09-08 10:35:00,36.13,36.28,36.13,36.24,59925.934238581525,20.2786,20.3628,20.2786,20.3404,59925.9342
2010-09-08 10:40:00,36.26,36.32,36.23,36.24,117270.78891257996,20.3516,20.3853,20.3347,20.3404,117270.7889
2010-09-08 10:45:00,36.23,36.24,36.13,36.13,71933.56525642464,20.3347,20.3404,20.2786,20.2786,71933.5653
2010-09-08 10:50:00,36.14,36.24,36.13,36.24,73616.87801593536,20.2842,20.3404,20.2786,20.3404,73616.878
2010-09-08 10:55:00,36.24,36.26,36.2,36.22,30636.29222309505,20.3404,20.3516,20.3179,20.3291,30636.2922
2010-09-08 11:00:00,36.22,36.36,36.22,36.34,51621.59129166199,20.3291,20.4077,20.3291,20.3965,51621.5913
2010-09-08 11:05:00,36.33,36.37,36.29,36.36,56671.529570194136,20.3909,20.4133,20.3684,20.4077,56671.5296
2010-09-08 11:10:00,36.35,36.37,36.3,36.32,59028.167433509145,20.4021,20.4133,20.374,20.3853,59028.1674
2010-09-08 11:15:00,36.33,36.35,36.3,36.31,41746.156435865785,20.3909,20.4021,20.374,20.3796,41746.1564
2010-09-08 11:20:00,36.31,36.34,36.27,36.29,52968.24149927056,20.3796,20.3965,20.3572,20.3684,52968.2415
2010-09-08 11:25:00,36.29,36.29,36.22,36.23,27830.77095724385,20.3684,20.3684,20.3291,20.3347,27830.771
2010-09-08 11:30:00,36.24,36.36,36.22,36.35,44215.01514981483,20.3404,20.4077,20.3291,20.4021,44215.0151
2010-09-08 11:35:00,36.35,36.36,36.29,36.29,65649.19762091797,20.4021,20.4077,20.3684,20.3684,65649.1976
2010-09-08 11:40:00,36.29,36.32,36.29,36.32,38828.414319380536,20.3684,20.3853,20.3684,20.3853,38828.4143
2010-09-08 11:45:00,36.32,36.37,36.32,36.37,52519.35809673437,20.3853,20.4133,20.3853,20.4133,52519.3581
2010-09-08 11:50:00,36.36,36.37,36.31,36.33,33666.25519021434,20.4077,20.4133,20.3796,20.3909,33666.2552
2010-09-08 11:55:00,36.32,36.36,36.31,36.35,48030.524071372456,20.3853,20.4077,20.3796,20.4021,48030.5241
2010-09-08 12:00:00,36.35,36.37,36.35,36.37,31534.05902816743,20.4021,20.4133,20.4021,20.4133,31534.059
2010-09-08 12:05:00,36.37,36.37,36.34,36.37,20648.6365166648,20.4133,20.4133,20.3965,20.4133,20648.6365
2010-09-08 12:10:00,36.37,36.37,36.34,36.37,40623.9479295253,20.4133,20.4133,20.3965,20.4133,40623.9479
2010-09-08 12:15:00,36.37,36.37,36.34,36.34,21434.18247110313,20.4133,20.4133,20.3965,20.3965,21434.1825
2010-09-08 12:20:00,36.34,36.37,36.34,36.37,48591.6283245427,20.3965,20.4133,20.3965,20.4133,48591.6283
2010-09-08 12:25:00,36.37,36.43,36.37,36.43,61272.5844461901,20.4133,20.447,20.4133,20.447,61272.5844
2010-09-08 12:30:00,36.42,36.44,36.32,36.35,51733.81214229604,20.4414,20.4526,20.3853,20.4021,51733.8121
2010-09-08 12:35:00,36.35,36.45,36.35,36.45,38828.414319380536,20.4021,20.4582,20.4021,20.4582,38828.4143
2010-09-08 12:40:00,36.45,36.53,36.43,36.49,71372.4610032544,20.4582,20.5031,20.447,20.4807,71372.461
2010-09-08 12:45:00,36.48,36.53,36.48,36.5,35461.78880035911,20.4751,20.5031,20.4751,20.4863,35461.7888
2010-09-08 12:50:00,36.5,36.51,36.46,36.46,14364.26888115812,20.4863,20.4919,20.4638,20.4638,14364.2689
2010-09-08 12:55:00,36.45,36.49,36.45,36.49,20648.6365166648,20.4582,20.4807,20.4582,20.4807,20648.6365
2010-09-08 13:00:00,36.48,36.51,36.45,36.46,26371.89989900124,20.4751,20.4919,20.4582,20.4638,26371.8999
2010-09-08 13:05:00,36.45,36.46,36.4,36.45,28167.433509146,20.4582,20.4638,20.4302,20.4582,28167.4335
2010-09-08 13:10:00,36.46,36.46,36.4,36.4,36920.65985860173,20.4638,20.4638,20.4302,20.4302,36920.6599
2010-09-08 13:15:00,36.41,36.42,36.35,36.35,26035.23734709909,20.4358,20.4414,20.4021,20.4021,26035.2373
2010-09-08 13:20:00,36.35,36.46,36.34,36.45,121086.29783413756,20.4021,20.4638,20.3965,20.4582,121086.2978
2010-09-08 13:25:00,36.45,36.49,36.44,36.45,42756.14409157221,20.4582,20.4807,20.4526,20.4582,42756.1441
2010-09-08 13:30:00,36.45,36.5,36.45,36.45,36808.43900796768,20.4582,20.4863,20.4582,20.4582,36808.439
2010-09-08 13:35:00,36.45,36.46,36.44,36.44,59925.934238581525,20.4582,20.4638,20.4526,20.4526,59925.9342
2010-09-08 13:40:00,36.44,36.44,36.29,36.29,50723.824486589605,20.4526,20.4526,20.3684,20.3684,50723.8245
2010-09-08 13:45:00,36.29,36.34,36.26,36.3,83380.09202109752,20.3684,20.3965,20.3516,20.374,83380.092
2010-09-08 13:50:00,36.3,36.33,36.28,36.32,85175.62563124228,20.374,20.3909,20.3628,20.3853,85175.6256
2010-09-08 13:55:00,36.32,36.34,36.28,36.32,52968.24149927056,20.3853,20.3965,20.3628,20.3853,52968.2415
2010-09-08 14:00:00,36.32,36.32,36.21,36.27,194029.85074626864,20.3853,20.3853,20.3235,20.3572,194029.8507
2010-09-08 14:05:00,36.28,36.32,36.24,36.26,51958.25384356413,20.3628,20.3853,20.3404,20.3516,51958.2538
2010-09-08 14:10:00,36.25,36.26,36.2,36.26,47469.41981820222,20.346,20.3516,20.3179,20.3516,47469.4198
2010-09-08 14:15:00,36.26,36.35,36.24,36.3,45225.00280552126,20.3516,20.4021,20.3404,20.374,45225.0028
2010-09-08 14:20:00,36.3,36.36,36.29,36.35,36583.99730669958,20.374,20.4077,20.3684,20.4021,36583.9973
2010-09-08 14:25:00,36.35,36.36,36.32,36.35,21546.403321737176,20.4021,20.4077,20.3853,20.4021,21546.4033
2010-09-08 14:30:00,36.36,36.41,36.35,36.38,27942.9918078779,20.4077,20.4358,20.4021,20.4189,27942.9918
2010-09-08 14:35:00,36.38,36.4,36.34,36.37,24800.80799012457,20.4189,20.4302,20.3965,20.4133,24800.808
2010-09-08 14:40:00,36.37,36.44,36.35,36.43,34900.68454718887,20.4133,20.4526,20.4021,20.447,34900.6845
2010-09-08 14:45:00,36.43,36.46,36.42,36.44,41072.8313320615,20.447,20.4638,20.4414,20.4526,41072.8313
2010-09-08 14:50:00,36.43,36.45,36.39,36.4,26820.783301537424,20.447,20.4582,20.4245,20.4302,26820.7833
2010-09-08 14:55:00,36.39,36.4,36.3,36.3,14476.489731792166,20.4245,20.4302,20.374,20.374,14476.4897
2010-09-08 15:00:00,36.3,36.44,36.3,36.43,67332.51038042868,20.374,20.4526,20.374,20.447,67332.5104
2010-09-08 15:05:00,36.43,36.45,36.38,36.39,41970.59813713388,20.447,20.4582,20.4189,20.4245,41970.5981
2010-09-08 15:10:00,36.39,36.4,36.31,36.32,47806.08237010436,20.4245,20.4302,20.3796,20.3853,47806.0824
2010-09-08 15:15:00,36.32,36.34,36.29,36.29,32544.04668387386,20.3853,20.3965,20.3684,20.3684,32544.0467
2010-09-08 15:20:00,36.29,36.35,36.22,36.22,74963.52822354394,20.3684,20.4021,20.3291,20.3291,74963.5282
2010-09-08 15:25:00,36.22,36.29,36.22,36.24,40287.28537762316,20.3291,20.3684,20.3291,20.3404,40287.2854
2010-09-08 15:30:00,36.24,36.29,36.21,36.25,87532.26349455728,20.3404,20.3684,20.3235,20.346,87532.2635
2010-09-08 15:35:00,36.25,36.33,36.24,36.29,69128.04399057344,20.346,20.3909,20.3404,20.3684,69128.044
2010-09-08 15:40:00,36.29,36.29,36.15,36.16,95275.50218830658,20.3684,20.3684,20.2898,20.2955,95275.5022
2010-09-08 15:45:00,36.16,36.19,36.11,36.12,138031.6462798788,20.2955,20.3123,20.2674,20.273,138031.6463
2010-09-08 15:50:00,36.12,36.19,36.09,36.14,147570.41858377284,20.273,20.3123,20.2562,20.2842,147570.4186
2010-09-08 15:55:00,36.14,36.2,36.13,36.18,300639.6588486141,20.2842,20.3179,20.2786,20.3067,300639.6588
2010-09-09 09:30:00,36.9,37.05,36.82,36.93,191224.32948041745,20.7108,20.795,20.6659,20.7276,191224.3295
2010-09-09 09:35:00,36.94,36.97,36.78,36.9,129053.97822915496,20.7332,20.7501,20.6434,20.7108,129053.9782
2010-09-09 09:40:00,36.9,36.92,36.77,36.78,78217.93289193131,20.7108,20.722,20.6378,20.6434,78217.9329
2010-09-09 09:45:00,36.78,36.79,36.64,36.64,64751.43081584558,20.6434,20.6491,20.5649,20.5649,64751.4308
2010-09-09 09:50:00,36.64,36.7,36.62,36.69,174952.30613848052,20.5649,20.5985,20.5536,20.5929,174952.3061
2010-09-09 09:55:00,36.69,36.77,36.66,36.77,68903.60228930535,20.5929,20.6378,20.5761,20.6378,68903.6023
2010-09-09 10:00:00,36.76,36.79,36.71,36.77,66771.40612725844,20.6322,20.6491,20.6042,20.6378,66771.4061
2010-09-09 10:05:00,36.76,36.82,36.69,36.69,47357.19896756817,20.6322,20.6659,20.5929,20.5929,47357.199
2010-09-09 10:10:00,36.7,36.75,36.59,36.63,72158.00695769273,20.5985,20.6266,20.5368,20.5592,72158.007
2010-09-09 10:15:00,36.63,36.66,36.52,36.56,87756.70519582537,20.5592,20.5761,20.4975,20.52,87756.7052
2010-09-09 10:20:00,36.57,36.62,36.51,36.62,77320.16608685894,20.5256,20.5536,20.4919,20.5536,77320.1661
2010-09-09 10:25:00,36.62,36.67,36.6,36.66,32544.04668387386,20.5536,20.5817,20.5424,20.5761,32544.0467
2010-09-09 10:30:00,36.67,36.68,36.51,36.53,55773.76276512176,20.5817,20.5873,20.4919,20.5031,55773.7628
2010-09-09 10:35:00,36.53,36.58,36.49,36.58,47806.08237010436,20.5031,20.5312,20.4807,20.5312,47806.0824
2010-09-09 10:40:00,36.59,36.62,36.52,36.54,52968.24149927056,20.5368,20.5536,20.4975,20.5087,52968.2415
2010-09-09 10:45:00,36.54,36.67,36.53,36.67,53304.90405117271,20.5087,20.5817,20.5031,20.5817,53304.9041
2010-09-09 10:50:00,36.67,36.7,36.66,36.66,38491.7517674784,20.5817,20.5985,20.5761,20.5761,38491.7518
2010-09-09 10:55:00,36.65,36.7,36.56,36.56,21546.403321737176,20.5705,20.5985,20.52,20.52,21546.4033
2010-09-09 11:00:00,36.59,36.62,36.55,36.55,80013.46650207609,20.5368,20.5536,20.5143,20.5143,80013.4665
2010-09-09 11:05:00,36.55,36.66,36.55,36.64,48479.40747390865,20.5143,20.5761,20.5143,20.5649,48479.4075
2010-09-09 11:10:00,36.63,36.73,36.63,36.71,45673.886208057454,20.5592,20.6154,20.5592,20.6042,45673.8862
2010-09-09 11:15:00,36.72,36.74,36.7,36.72,31758.500729435527,20.6098,20.621,20.5985,20.6098,31758.5007
2010-09-09 11:20:00,36.71,36.71,36.68,36.7,18853.10290652003,20.6042,20.6042,20.5873,20.5985,18853.1029
2010-09-09 11:25:00,36.71,36.77,36.7,36.75,26035.23734709909,20.6042,20.6378,20.5985,20.6266,26035.2373
2010-09-09 11:30:00,36.75,36.8,36.72,36.79,37706.20581304006,20.6266,20.6547,20.6098,20.6491,37706.2058
2010-09-09 11:35:00,36.8,36.84,36.79,36.81,29177.42116485243,20.6547,20.6771,20.6491,20.6603,29177.4212
2010-09-09 11:40:00,36.81,36.83,36.8,36.82,13915.385478621927,20.6603,20.6715,20.6547,20.6659,13915.3855
2010-09-09 11:45:00,36.82,36.83,36.75,36.76,21209.74076983504,20.6659,20.6715,20.6266,20.6322,21209.7408
2010-09-09 11:50:00,36.77,36.78,36.73,36.76,33890.69689148243,20.6378,20.6434,20.6154,20.6322,33890.6969
2010-09-09 11:55:00,36.76,36.78,36.75,36.76,13242.06037481764,20.6322,20.6434,20.6266,20.6322,13242.0604
2010-09-09 12:00:00,36.77,36.81,36.76,36.78,22556.390977443607,20.6378,20.6603,20.6322,20.6434,22556.391
2010-09-09 12:05:00,36.77,36.77,36.72,36.76,15262.035686230502,20.6378,20.6378,20.6098,20.6322,15262.0357
2010-09-09 12:10:00,36.75,36.78,36.74,36.76,9314.330602625969,20.6266,20.6434,20.621,20.6322,9314.3306
2010-09-09 12:15:00,36.75,36.76,36.71,36.75,13242.06037481764,20.6266,20.6322,20.6042,20.6266,13242.0604
2010-09-09 12:20:00,36.76,36.78,36.75,36.77,16833.12759510717,20.6322,20.6434,20.6266,20.6378,16833.1276
2010-09-09 12:25:00,36.78,36.81,36.77,36.78,24913.02884075861,20.6434,20.6603,20.6378,20.6434,24913.0288
2010-09-09 12:30:00,36.78,36.79,36.76,36.78,19189.76545842217,20.6434,20.6491,20.6322,20.6434,19189.7655
2010-09-09 12:35:00,36.78,36.78,36.75,36.76,17057.569296375266,20.6434,20.6434,20.6266,20.6322,17057.5693
2010-09-09 12:40:00,36.76,36.79,36.76,36.78,29514.08371675457,20.6322,20.6491,20.6322,20.6434,29514.0837
2010-09-09 12:45:00,36.78,36.78,36.56,36.56,64302.54741330939,20.6434,20.6434,20.52,20.52,64302.5474
2010-09-09 12:50:00,36.56,36.62,36.54,36.56,28504.09606104814,20.52,20.5536,20.5087,20.52,28504.0961
2010-09-09 12:55:00,36.56,36.56,36.42,36.42,27606.32925597576,20.52,20.52,20.4414,20.4414,27606.3293
2010-09-09 13:00:00,36.42,36.45,36.38,36.42,32880.709235776005,20.4414,20.4582,20.4189,20.4414,32880.7092
2010-09-09 13:05:00,36.42,36.44,36.33,36.33,57120.41297273033,20.4414,20.4526,20.3909,20.3909,57120.413
2010-09-09 13:10:00,36.36,36.36,36.24,36.25,77881.27034002918,20.4077,20.4077,20.3404,20.346,77881.2703
2010-09-09 13:15:00,36.25,36.34,36.21,36.32,98978.79025923015,20.346,20.3965,20.3235,20.3853,98978.7903
2010-09-09 13:20:00,36.3,36.3,36.24,36.29,127370.66546964426,20.374,20.374,20.3404,20.3684,127370.6655
2010-09-09 13:25:00,36.29,36.29,36.16,36.18,41970.59813713388,20.3684,20.3684,20.2955,20.3067,41970.5981
2010-09-09 13:30:00,36.18,36.21,36.09,36.21,129839.5241835933,20.3067,20.3235,20.2562,20.3235,129839.5242
2010-09-09 13:35:00,36.22,36.33,36.22,36.31,31085.17562563124,20.3291,20.3909,20.3291,20.3796,31085.1756
2010-09-09 13:40:00,36.31,36.32,36.28,36.3,43990.57344854674,20.3796,20.3853,20.3628,20.374,43990.5734
2010-09-09 13:45:00,36.31,36.38,36.28,36.38,47581.64066883627,20.3796,20.4189,20.3628,20.4189,47581.6407
2010-09-09 13:50:00,36.38,36.4,36.33,36.33,16159.802491302884,20.4189,20.4302,20.3909,20.3909,16159.8025
2010-09-09 13:55:00,36.33,36.33,36.17,36.24,29177.42116485243,20.3909,20.3909,20.3011,20.3404,29177.4212
2010-09-09 14:00:00,36.23,36.35,36.23,36.35,27494.10840534171,20.3347,20.4021,20.3347,20.4021,27494.1084
2010-09-09 14:05:00,36.35,36.35,36.24,36.25,30524.071372461003,20.4021,20.4021,20.3404,20.346,30524.0714
2010-09-09 14:10:00,36.26,36.27,36.2,36.22,155089.21557625406,20.3516,20.3572,20.3179,20.3291,155089.2156
2010-09-09 14:15:00,36.21,36.28,36.16,36.28,33217.37178767815,20.3235,20.3628,20.2955,20.3628,33217.3718
2010-09-09 14:20:00,36.28,36.28,36.25,36.26,13690.943777353832,20.3628,20.3628,20.346,20.3516,13690.9438
2010-09-09 14:25:00,36.26,36.26,36.18,36.2,32319.604982605768,20.3516,20.3516,20.3067,20.3179,32319.605
2010-09-09 14:30:00,36.2,36.3,36.2,36.3,26596.34160026933,20.3179,20.374,20.3179,20.374,26596.3416
2010-09-09 14:35:00,36.3,36.35,36.29,36.33,41858.37728649983,20.374,20.4021,20.3684,20.3909,41858.3773
2010-09-09 14:40:00,36.33,36.34,36.27,36.28,31197.396476265287,20.3909,20.3965,20.3572,20.3628,31197.3965
2010-09-09 14:45:00,36.28,36.37,36.27,36.36,30075.18796992481,20.3628,20.4133,20.3572,20.4077,30075.188
2010-09-09 14:50:00,36.36,36.4,36.35,36.35,25474.13309392885,20.4077,20.4302,20.4021,20.4021,25474.1331
2010-09-09 14:55:00,36.35,36.41,36.34,36.4,32095.16328133767,20.4021,20.4358,20.3965,20.4302,32095.1633
2010-09-09 15:00:00,36.39,36.42,36.38,36.4,26147.458197733136,20.4245,20.4414,20.4189,20.4302,26147.4582
2010-09-09 15:05:00,36.41,36.48,36.4,36.45,47357.19896756817,20.4358,20.4751,20.4302,20.4582,47357.199
2010-09-09 15:10:00,36.45,36.45,36.4,36.41,36696.21815733363,20.4582,20.4582,20.4302,20.4358,36696.2182
2010-09-09 15:15:00,36.41,36.45,36.4,36.42,63180.33890696892,20.4358,20.4582,20.4302,20.4414,63180.3389
2010-09-09 15:20:00,36.43,36.45,36.39,36.44,78330.15374256537,20.447,20.4582,20.4245,20.4526,78330.1537
2010-09-09 15:25:00,36.45,36.47,36.43,36.46,62394.79295253057,20.4582,20.4694,20.447,20.4638,62394.793
2010-09-09 15:30:00,36.47,36.53,36.45,36.53,70923.57760071821,20.4694,20.5031,20.4582,20.5031,70923.5776
2010-09-09 15:35:00,36.53,36.53,36.5,36.53,53529.3457524408,20.5031,20.5031,20.4863,20.5031,53529.3458
2010-09-09 15:40:00,36.53,36.54,36.47,36.48,84277.8588261699,20.5031,20.5087,20.4694,20.4751,84277.8588
2010-09-09 15:45:00,36.48,36.48,36.42,36.48,124116.26080125688,20.4751,20.4751,20.4414,20.4751,124116.2608
2010-09-09 15:50:00,36.47,36.52,36.44,36.44,353159.0169453484,20.4694,20.4975,20.4526,20.4526,353159.0169
2010-09-09 15:55:00,36.44,36.45,36.35,36.39,560767.5906183368,20.4526,20.4582,20.4021,20.4245,560767.5906
2010-09-10 09:30:00,36.46,36.46,36.13,36.14,105824.26214790708,20.4638,20.4638,20.2786,20.2842,105824.2621
2010-09-10 09:35:00,36.13,36.16,35.96,35.99,87756.70519582537,20.2786,20.2955,20.1832,20.2,87756.7052
2010-09-10 09:40:00,36.0,36.03,35.67,35.82,287846.4818763326,20.2057,20.2225,20.0204,20.1046,287846.4819
2010-09-10 09:45:00,35.82,35.94,35.79,35.84,140724.94669509595,20.1046,20.172,20.0878,20.1158,140724.9467
2010-09-10 09:50:00,35.83,35.91,35.83,35.87,187633.262260128,20.1102,20.1551,20.1102,20.1327,187633.2623
2010-09-10 09:55:00,35.87,36.0,35.86,35.98,246100.3254404668,20.1327,20.2057,20.1271,20.1944,246100.3254
2010-09-10 10:00:00,35.98,36.14,35.94,36.1,156323.64493322858,20.1944,20.2842,20.172,20.2618,156323.6449
2010-09-10 10:05:00,36.1,36.18,36.04,36.16,154415.89047244977,20.2618,20.3067,20.2281,20.2955,154415.8905
2010-09-10 10:10:00,36.15,36.17,36.08,36.1,136123.89181909998,20.2898,20.3011,20.2506,20.2618,136123.8918
2010-09-10 10:15:00,36.11,36.12,35.96,36.0,94826.6187857704,20.2674,20.273,20.1832,20.2057,94826.6188
2010-09-10 10:20:00,36.0,36.09,36.0,36.04,171922.34317136122,20.2057,20.2562,20.2057,20.2281,171922.3432
2010-09-10 10:25:00,36.04,36.07,36.0,36.05,95499.94388957469,20.2281,20.2449,20.2057,20.2337,95499.9439
2010-09-10 10:30:00,36.06,36.1,36.01,36.03,110761.97957580518,20.2393,20.2618,20.2113,20.2225,110761.9796
2010-09-10 10:35:00,36.02,36.1,36.02,36.09,130400.62843676354,20.2169,20.2618,20.2169,20.2562,130400.6284
2010-09-10 10:40:00,36.1,36.1,36.05,36.08,60150.37593984962,20.2618,20.2618,20.2337,20.2506,60150.3759
2010-09-10 10:45:00,36.08,36.09,36.04,36.07,87195.60094265515,20.2506,20.2562,20.2281,20.2449,87195.6009
2010-09-10 10:50:00,36.06,36.2,36.06,36.16,124340.70250252496,20.2393,20.3179,20.2393,20.2955,124340.7025
2010-09-10 10:55:00,36.16,36.18,36.1,36.11,73167.99461339916,20.2955,20.3067,20.2618,20.2674,73167.9946
2010-09-10 11:00:00,36.11,36.14,36.08,36.14,40736.16878015935,20.2674,20.2842,20.2506,20.2842,40736.1688
2010-09-10 11:05:00,36.14,36.15,36.09,36.13,47244.97811693412,20.2842,20.2898,20.2562,20.2786,47244.9781
2010-09-10 11:10:00,36.14,36.14,36.12,36.12,27269.666704073614,20.2842,20.2842,20.273,20.273,27269.6667
2010-09-10 11:15:00,36.12,36.12,35.99,36.0,69352.48569184155,20.273,20.273,20.2,20.2057,69352.4857
2010-09-10 11:20:00,36.0,36.04,35.98,36.04,34227.35944338458,20.2057,20.2281,20.1944,20.2281,34227.3594
2010-09-10 11:25:00,36.04,36.09,36.0,36.09,44776.119402985074,20.2281,20.2562,20.2057,20.2562,44776.1194
2010-09-10 11:30:00,36.08,36.12,36.01,36.02,41970.59813713388,20.2506,20.273,20.2113,20.2169,41970.5981
2010-09-10 11:35:00,36.01,36.04,35.97,35.97,28616.31691168219,20.2113,20.2281,20.1888,20.1888,28616.3169
2010-09-10 11:40:00,35.97,35.98,35.88,35.88,53192.68320053866,20.1888,20.1944,20.1383,20.1383,53192.6832
2010-09-10 11:45:00,35.88,35.94,35.87,35.89,47806.08237010436,20.1383,20.172,20.1327,20.1439,47806.0824
2010-09-10 11:50:00,35.89,35.91,35.87,35.88,36583.99730669958,20.1439,20.1551,20.1327,20.1383,36583.9973
2010-09-10 11:55:00,35.88,35.89,35.76,35.8,73504.65716530131,20.1383,20.1439,20.0709,20.0934,73504.6572
2010-09-10 12:00:00,35.8,35.86,35.78,35.86,42195.03983840197,20.0934,20.1271,20.0822,20.1271,42195.0398
2010-09-10 12:05:00,35.86,35.86,35.7,35.72,79901.24565144203,20.1271,20.1271,20.0373,20.0485,79901.2457
2010-09-10 12:10:00,35.72,35.78,35.7,35.76,41185.052182695545,20.0485,20.0822,20.0373,20.0709,41185.0522
2010-09-10 12:15:00,35.76,35.79,35.72,35.79,45112.781954887214,20.0709,20.0878,20.0485,20.0878,45112.782
2010-09-10 12:20:00,35.79,35.88,35.78,35.88,53192.68320053866,20.0878,20.1383,20.0822,20.1383,53192.6832
2010-09-10 12:25:00,35.88,35.92,35.83,35.84,77207.94523622488,20.1383,20.1607,20.1102,20.1158,77207.9452
2010-09-10 12:30:00,35.84,35.84,35.78,35.8,57232.63382336438,20.1158,20.1158,20.0822,20.0934,57232.6338
2010-09-10 12:35:00,35.8,35.82,35.77,35.82,83380.09202109752,20.0934,20.1046,20.0766,20.1046,83380.092
2010-09-10 12:40:00,35.81,35.88,35.81,35.86,49040.51172707889,20.099,20.1383,20.099,20.1271,49040.5117
2010-09-10 12:45:00,35.86,35.95,35.85,35.92,19077.544607788124,20.1271,20.1776,20.1215,20.1607,19077.5446
2010-09-10 12:50:00,35.92,35.92,35.86,35.88,25923.016496465043,20.1607,20.1607,20.1271,20.1383,25923.0165
2010-09-10 12:55:00,35.88,35.9,35.8,35.82,30075.18796992481,20.1383,20.1495,20.0934,20.1046,30075.188
2010-09-10 13:00:00,35.81,35.87,35.78,35.79,40960.61048142744,20.099,20.1327,20.0822,20.0878,40960.6105
2010-09-10 13:05:00,35.79,35.86,35.78,35.8,36022.89305352934,20.0878,20.1271,20.0822,20.0934,36022.8931
2010-09-10 13:10:00,35.8,35.87,35.8,35.86,43766.13174727864,20.0934,20.1327,20.0934,20.1271,43766.1317
2010-09-10 13:15:00,35.86,35.93,35.86,35.91,32207.38413197172,20.1271,20.1664,20.1271,20.1551,32207.3841
2010-09-10 13:20:00,35.91,35.92,35.88,35.9,33329.5926383122,20.1551,20.1607,20.1383,20.1495,33329.5926
2010-09-10 13:25:00,35.9,35.97,35.89,35.97,22107.507574907417,20.1495,20.1888,20.1439,20.1888,22107.5076
2010-09-10 13:30:00,35.96,36.01,35.94,36.0,41746.156435865785,20.1832,20.2113,20.172,20.2057,41746.1564
2010-09-10 13:35:00,36.0,36.03,35.97,36.03,53641.56660307485,20.2057,20.2225,20.1888,20.2225,53641.5666
2010-09-10 13:40:00,36.02,36.03,35.92,35.96,57569.29637526653,20.2169,20.2225,20.1607,20.1832,57569.2964
2010-09-10 13:45:00,35.96,35.98,35.92,35.98,40623.9479295253,20.1832,20.1944,20.1607,20.1944,40623.9479
2010-09-10 13:50:00,35.98,35.98,35.95,35.98,55661.54191448771,20.1944,20.1944,20.1776,20.1944,55661.5419
2010-09-10 13:55:00,35.98,35.98,35.95,35.98,40736.16878015935,20.1944,20.1944,20.1776,20.1944,40736.1688
2010-09-10 14:00:00,35.98,36.0,35.96,35.98,44776.119402985074,20.1944,20.2057,20.1832,20.1944,44776.1194
2010-09-10 14:05:00,35.98,36.0,35.96,36.0,78666.81629446751,20.1944,20.2057,20.1832,20.2057,78666.8163
2010-09-10 14:10:00,36.01,36.01,35.95,35.96,42756.14409157221,20.2113,20.2113,20.1776,20.1832,42756.1441
2010-09-10 14:15:00,35.96,35.99,35.89,35.91,53192.68320053866,20.1832,20.2,20.1439,20.1551,53192.6832
2010-09-10 14:20:00,35.91,35.93,35.88,35.88,68566.93973740321,20.1551,20.1664,20.1383,20.1383,68566.9397
2010-09-10 14:25:00,35.88,35.91,35.87,35.9,71148.0193019863,20.1383,20.1551,20.1327,20.1495,71148.0193
2010-09-10 14:30:00,35.89,35.91,35.88,35.89,68118.05633486701,20.1439,20.1551,20.1383,20.1439,68118.0563
2010-09-10 14:35:00,35.89,35.9,35.88,35.9,59701.49253731343,20.1439,20.1495,20.1383,20.1495,59701.4925
2010-09-10 14:40:00,35.9,35.96,35.88,35.95,68903.60228930535,20.1495,20.1832,20.1383,20.1776,68903.6023
2010-09-10 14:45:00,35.95,35.96,35.92,35.92,78891.2579957356,20.1776,20.1832,20.1607,20.1607,78891.258
2010-09-10 14:50:00,35.92,35.97,35.92,35.96,55549.32106385366,20.1607,20.1888,20.1607,20.1832,55549.3211
2010-09-10 14:55:00,35.96,35.96,35.94,35.96,78105.71204129727,20.1832,20.1832,20.172,20.1832,78105.712
2010-09-10 15:00:00,35.96,35.96,35.92,35.92,61609.24699809224,20.1832,20.1832,20.1607,20.1607,61609.247
2010-09-10 15:05:00,35.93,35.93,35.9,35.91,71035.79845135225,20.1664,20.1664,20.1495,20.1551,71035.7985
2010-09-10 15:10:00,35.91,35.96,35.9,35.96,53753.787453708894,20.1551,20.1832,20.1495,20.1832,53753.7875
2010-09-10 15:15:00,35.96,36.02,35.96,36.02,46122.76961059365,20.1832,20.2169,20.1832,20.2169,46122.7696
2010-09-10 15:20:00,36.01,36.02,35.98,36.0,44439.45685108293,20.2113,20.2169,20.1944,20.2057,44439.4569
2010-09-10 15:25:00,36.01,36.07,36.01,36.04,56222.64616765795,20.2113,20.2449,20.2113,20.2281,56222.6462
2010-09-10 15:30:00,36.04,36.1,36.04,36.08,60262.59679048367,20.2281,20.2618,20.2281,20.2506,60262.5968
2010-09-10 15:35:00,36.09,36.12,36.04,36.05,87420.04264392324,20.2562,20.273,20.2281,20.2337,87420.0426
2010-09-10 15:40:00,36.04,36.1,36.04,36.09,106497.58725171136,20.2281,20.2618,20.2281,20.2562,106497.5873
2010-09-10 15:45:00,36.1,36.14,36.07,36.08,130737.29098866569,20.2618,20.2842,20.2449,20.2506,130737.291
2010-09-10 15:50:00,36.08,36.15,36.07,36.11,224217.2595668275,20.2506,20.2898,20.2449,20.2674,224217.2596
2010-09-10 15:55:00,36.11,36.12,36.04,36.1,256649.08540006733,20.2674,20.273,20.2281,20.2618,256649.0854
2010-09-13 09:30:00,36.64,36.71,36.59,36.68,111884.18808214566,20.5649,20.6042,20.5368,20.5873,111884.1881
2010-09-13 09:35:00,36.69,36.95,36.68,36.95,96509.93154528111,20.5929,20.7389,20.5873,20.7389,96509.9315
2010-09-13 09:40:00,36.95,36.97,36.89,36.95,98866.56940859611,20.7389,20.7501,20.7052,20.7389,98866.5694
2010-09-13 09:45:00,36.95,36.96,36.86,36.89,93479.96857816182,20.7389,20.7445,20.6883,20.7052,93479.9686
2010-09-13 09:50:00,36.89,36.89,36.84,36.87,130400.62843676354,20.7052,20.7052,20.6771,20.694,130400.6284
2010-09-13 09:55:00,36.87,36.89,36.84,36.85,68342.4980361351,20.694,20.7052,20.6771,20.6827,68342.498
2010-09-13 10:00:00,36.86,36.87,36.81,36.83,59140.38828414319,20.6883,20.694,20.6603,20.6715,59140.3883
2010-09-13 10:05:00,36.84,36.95,36.81,36.9,118280.77656828638,20.6771,20.7389,20.6603,20.7108,118280.7766
2010-09-13 10:10:00,36.89,36.91,36.86,36.88,55100.43766131747,20.7052,20.7164,20.6883,20.6996,55100.4377
2010-09-13 10:15:00,36.89,36.89,36.87,36.88,34676.24284592077,20.7052,20.7052,20.694,20.6996,34676.2428
2010-09-13 10:20:00,36.87,36.9,36.87,36.89,63629.2223095051,20.694,20.7108,20.694,20.7052,63629.2223
2010-09-13 10:25:00,36.89,36.92,36.87,36.92,104926.49534283468,20.7052,20.722,20.694,20.722,104926.4953
2010-09-13 10:30:00,36.92,36.95,36.9,36.9,76085.7367298844,20.722,20.7389,20.7108,20.7108,76085.7367
2010-09-13 10:35:00,36.9,36.95,36.89,36.91,48928.29087644485,20.7108,20.7389,20.7052,20.7164,48928.2909
2010-09-13 10:40:00,36.92,36.94,36.88,36.89,41746.156435865785,20.722,20.7332,20.6996,20.7052,41746.1564
2010-09-13 10:45:00,36.88,36.93,36.85,36.89,76197.95758051846,20.6996,20.7276,20.6827,20.7052,76197.9576
2010-09-13 10:50:00,36.89,36.9,36.85,36.85,39726.18112445292,20.7052,20.7108,20.6827,20.6827,39726.1811
2010-09-13 10:55:00,36.86,36.91,36.85,36.89,45337.22365615532,20.6883,20.7164,20.6827,20.7052,45337.2237
2010-09-13 11:00:00,36.89,36.89,36.83,36.87,78554.59544383346,20.7052,20.7052,20.6715,20.694,78554.5954
2010-09-13 11:05:00,36.87,36.87,36.78,36.78,64639.209965211536,20.694,20.694,20.6434,20.6434,64639.21
2010-09-13 11:10:00,36.78,36.91,36.77,36.91,44551.67770171697,20.6434,20.7164,20.6378,20.7164,44551.6777
2010-09-13 11:15:00,36.91,36.91,36.9,36.9,73280.21546403322,20.7164,20.7164,20.7108,20.7108,73280.2155
2010-09-13 11:20:00,36.91,36.91,36.87,36.87,17169.790147009313,20.7164,20.7164,20.694,20.694,17169.7901
2010-09-13 11:25:00,36.87,36.89,36.82,36.84,76422.39928178655,20.694,20.7052,20.6659,20.6771,76422.3993
2010-09-13 11:30:00,36.83,36.87,36.78,36.8,31085.17562563124,20.6715,20.694,20.6434,20.6547,31085.1756
2010-09-13 11:35:00,36.8,36.8,36.73,36.79,24913.02884075861,20.6547,20.6547,20.6154,20.6491,24913.0288
2010-09-13 11:40:00,36.78,36.79,36.7,36.72,26035.23734709909,20.6434,20.6491,20.5985,20.6098,26035.2373
2010-09-13 11:45:00,36.72,36.78,36.7,36.76,38940.63517001459,20.6098,20.6434,20.5985,20.6322,38940.6352
2010-09-13 11:50:00,36.75,36.79,36.74,36.78,31197.396476265287,20.6266,20.6491,20.621,20.6434,31197.3965
2010-09-13 11:55:00,36.78,36.86,36.78,36.84,19077.544607788124,20.6434,20.6883,20.6434,20.6771,19077.5446
2010-09-13 12:00:00,36.85,36.85,36.77,36.78,35686.2305016272,20.6827,20.6827,20.6378,20.6434,35686.2305
2010-09-13 12:05:00,36.78,36.78,36.7,36.72,25249.69139266076,20.6434,20.6434,20.5985,20.6098,25249.6914
2010-09-13 12:10:00,36.72,36.81,36.72,36.75,21321.961620469083,20.6098,20.6603,20.6098,20.6266,21321.9616
2010-09-13 12:15:00,36.76,36.76,36.7,36.74,45225.00280552126,20.6322,20.6322,20.5985,20.621,45225.0028
2010-09-13 12:20:00,36.74,36.74,36.62,36.66,92694.42262372348,20.621,20.621,20.5536,20.5761,92694.4226
2010-09-13 12:25:00,36.66,36.69,36.66,36.69,26933.00415217147,20.5761,20.5929,20.5761,20.5929,26933.0042
2010-09-13 12:30:00,36.68,36.69,36.61,36.62,45673.886208057454,20.5873,20.5929,20.548,20.5536,45673.8862
2010-09-13 12:35:00,36.62,36.62,36.54,36.56,115026.371899899,20.5536,20.5536,20.5087,20.52,115026.3719
2010-09-13 12:40:00,36.56,36.6,36.54,36.59,56559.30871956009,20.52,20.5424,20.5087,20.5368,56559.3087
2010-09-13 12:45:00,36.59,36.6,36.54,36.58,45000.56110425317,20.5368,20.5424,20.5087,20.5312,45000.5611
2010-09-13 12:50:00,36.58,36.59,36.55,36.56,14364.26888115812,20.5312,20.5368,20.5143,20.52,14364.2689
2010-09-13 12:55:00,36.56,36.6,36.54,36.6,22668.611828077657,20.52,20.5424,20.5087,20.5424,22668.6118
2010-09-13 13:00:00,36.6,36.62,36.6,36.61,36920.65985860173,20.5424,20.5536,20.5424,20.548,36920.6599
2010-09-13 13:05:00,36.61,36.61,36.59,36.6,19189.76545842217,20.548,20.548,20.5368,20.5424,19189.7655
2010-09-13 13:10:00,36.6,36.65,36.6,36.65,12793.17697228145,20.5424,20.5705,20.5424,20.5705,12793.177
2010-09-13 13:15:00,36.65,36.67,36.6,36.61,17843.1152508136,20.5705,20.5817,20.5424,20.548,17843.1153
2010-09-13 13:20:00,36.61,36.7,36.61,36.65,82482.32521602513,20.548,20.5985,20.548,20.5705,82482.3252
2010-09-13 13:25:00,36.65,36.72,36.63,36.71,118841.88082145662,20.5705,20.6098,20.5592,20.6042,118841.8808
2010-09-13 13:30:00,36.71,36.77,36.7,36.77,32431.82583323981,20.6042,20.6378,20.5985,20.6378,32431.8258
2010-09-13 13:35:00,36.77,36.83,36.77,36.81,49489.39512961508,20.6378,20.6715,20.6378,20.6603,49489.3951
2010-09-13 13:40:00,36.8,36.8,36.7,36.71,89440.0179553361,20.6547,20.6547,20.5985,20.6042,89440.018
2010-09-13 13:45:00,36.71,36.72,36.7,36.7,54539.33340814723,20.6042,20.6098,20.5985,20.5985,54539.3334
2010-09-13 13:50:00,36.7,36.7,36.63,36.64,45225.00280552126,20.5985,20.5985,20.5592,20.5649,45225.0028
2010-09-13 13:55:00,36.64,36.64,36.6,36.6,25586.3539445629,20.5649,20.5649,20.5424,20.5424,25586.3539
2010-09-13 14:00:00,36.6,36.6,36.48,36.54,119739.647626529,20.5424,20.5424,20.4751,20.5087,119739.6476
2010-09-13 14:05:00,36.54,36.56,36.52,36.53,58691.504881607,20.5087,20.52,20.4975,20.5031,58691.5049
2010-09-13 14:10:00,36.53,36.53,36.51,36.52,38603.97261811244,20.5031,20.5031,20.4919,20.4975,38603.9726
2010-09-13 14:15:00,36.52,36.54,36.51,36.54,65873.63932218606,20.4975,20.5087,20.4919,20.5087,65873.6393
2010-09-13 14:20:00,36.54,36.55,36.52,36.53,72382.44865896083,20.5087,20.5143,20.4975,20.5031,72382.4487
2010-09-13 14:25:00,36.54,36.61,36.54,36.56,112894.17573785209,20.5087,20.548,20.5087,20.52,112894.1757
2010-09-13 14:30:00,36.57,36.6,36.54,36.57,102569.85747951968,20.5256,20.5424,20.5087,20.5256,102569.8575
2010-09-13 14:35:00,36.57,36.66,36.57,36.63,47132.75726630008,20.5256,20.5761,20.5256,20.5592,47132.7573
2010-09-13 14:40:00,36.63,36.69,36.61,36.67,151498.14835596454,20.5592,20.5929,20.548,20.5817,151498.1484
2010-09-13 14:45:00,36.67,36.69,36.64,36.64,37930.64751430816,20.5817,20.5929,20.5649,20.5649,37930.6475
2010-09-13 14:50:00,36.64,36.68,36.64,36.65,15486.477387498597,20.5649,20.5873,20.5649,20.5705,15486.4774
2010-09-13 14:55:00,36.66,36.68,36.64,36.64,32992.93008641005,20.5761,20.5873,20.5649,20.5649,32992.9301
2010-09-13 15:00:00,36.64,36.66,36.61,36.65,73504.65716530131,20.5649,20.5761,20.548,20.5705,73504.6572
2010-09-13 15:05:00,36.66,36.69,36.62,36.63,156884.7491863988,20.5761,20.5929,20.5536,20.5592,156884.7492
2010-09-13 15:10:00,36.63,36.64,36.59,36.63,28391.87521041409,20.5592,20.5649,20.5368,20.5592,28391.8752
2010-09-13 15:15:00,36.63,36.7,36.62,36.7,86410.05498821681,20.5592,20.5985,20.5536,20.5985,86410.055
2010-09-13 15:20:00,36.7,36.72,36.66,36.67,72045.78610705868,20.5985,20.6098,20.5761,20.5817,72045.7861
2010-09-13 15:25:00,36.67,36.69,36.63,36.69,78442.3745931994,20.5817,20.5929,20.5592,20.5929,78442.3746
2010-09-13 15:30:00,36.7,36.73,36.69,36.71,54202.67085624509,20.5985,20.6154,20.5929,20.6042,54202.6709
2010-09-13 15:35:00,36.71,36.78,36.7,36.77,82482.32521602513,20.6042,20.6434,20.5985,20.6378,82482.3252
2010-09-13 15:40:00,36.78,36.8,36.72,36.8,100662.10301874088,20.6434,20.6547,20.6098,20.6547,100662.103
2010-09-13 15:45:00,36.8,36.84,36.77,36.84,169004.601054876,20.6547,20.6771,20.6378,20.6771,169004.6011
2010-09-13 15:50:00,36.83,36.86,36.8,36.86,165413.53383458644,20.6715,20.6883,20.6547,20.6883,165413.5338
2010-09-13 15:55:00,36.86,36.87,36.78,36.8,425765.90730557736,20.6883,20.694,20.6434,20.6547,425765.9073
2010-09-14 09:30:00,36.54,36.61,36.42,36.51,142744.9220065088,20.5087,20.548,20.4414,20.4919,142744.922
2010-09-14 09:35:00,36.54,36.54,36.36,36.4,158455.8410952755,20.5087,20.5087,20.4077,20.4302,158455.8411
2010-09-14 09:40:00,36.4,36.47,36.21,36.21,172820.10997643362,20.4302,20.4694,20.3235,20.3235,172820.11
2010-09-14 09:45:00,36.21,36.27,36.13,36.2,203231.96049826057,20.3235,20.3572,20.2786,20.3179,203231.9605
2010-09-14 09:50:00,36.22,36.36,36.16,36.36,131747.27864437213,20.3291,20.4077,20.2955,20.4077,131747.2786
2010-09-14 09:55:00,36.36,36.41,36.35,36.37,54875.995960049375,20.4077,20.4358,20.4021,20.4133,54875.996
2010-09-14 10:00:00,36.36,36.41,36.28,36.35,95275.50218830658,20.4077,20.4358,20.3628,20.4021,95275.5022
2010-09-14 10:05:00,36.35,36.39,36.33,36.36,91796.6558186511,20.4021,20.4245,20.3909,20.4077,91796.6558
2010-09-14 10:10:00,36.36,36.4,36.35,36.36,68454.71888676916,20.4077,20.4302,20.4021,20.4077,68454.7189
2010-09-14 10:15:00,36.36,36.41,36.35,36.4,78554.59544383346,20.4077,20.4358,20.4021,20.4302,78554.5954
2010-09-14 10:20:00,36.4,36.45,36.35,36.36,89215.576254068,20.4302,20.4582,20.4021,20.4077,89215.5763
2010-09-14 10:25:00,36.35,36.4,36.29,36.3,112557.51318594994,20.4021,20.4302,20.3684,20.374,112557.5132
2010-09-14 10:30:00,36.3,36.34,36.29,36.3,117383.009763214,20.374,20.3965,20.3684,20.374,117383.0098
2010-09-14 10:35:00,36.3,36.34,36.29,36.29,71035.79845135225,20.374,20.3965,20.3684,20.3684,71035.7985
2010-09-14 10:40:00,36.29,36.38,36.27,36.29,200089.77668050723,20.3684,20.4189,20.3572,20.3684,200089.7767
2010-09-14 10:45:00,36.28,36.43,36.28,36.42,198518.68477163056,20.3628,20.447,20.3628,20.4414,198518.6848
2010-09-14 10:50:00,36.42,36.45,36.41,36.43,63404.78060823701,20.4414,20.4582,20.4358,20.447,63404.7806
2010-09-14 10:55:00,36.43,36.45,36.35,36.37,80462.34990461227,20.447,20.4582,20.4021,20.4133,80462.3499
2010-09-14 11:00:00,36.37,36.38,36.33,36.36,72943.55291213107,20.4133,20.4189,20.3909,20.4077,72943.5529
2010-09-14 11:05:00,36.37,36.48,36.37,36.48,63180.33890696892,20.4133,20.4751,20.4133,20.4751,63180.3389
2010-09-14 11:10:00,36.48,36.61,36.45,36.61,97632.14005162158,20.4751,20.548,20.4582,20.548,97632.1401
2010-09-14 11:15:00,36.61,36.61,36.48,36.49,78105.71204129727,20.548,20.548,20.4751,20.4807,78105.712
2010-09-14 11:20:00,36.49,36.54,36.45,36.51,74963.52822354394,20.4807,20.5087,20.4582,20.4919,74963.5282
2010-09-14 11:25:00,36.51,36.53,36.45,36.52,78217.93289193131,20.4919,20.5031,20.4582,20.4975,78217.9329
2010-09-14 11:30:00,36.52,36.58,36.5,36.56,91347.77241611492,20.4975,20.5312,20.4863,20.52,91347.7724
2010-09-14 11:35:00,36.56,36.59,36.54,36.59,29289.642015486475,20.52,20.5368,20.5087,20.5368,29289.642
2010-09-14 11:40:00,36.59,36.66,36.58,36.62,45000.56110425317,20.5368,20.5761,20.5312,20.5536,45000.5611
2010-09-14 11:45:00,36.61,36.7,36.59,36.67,34227.35944338458,20.548,20.5985,20.5368,20.5817,34227.3594
2010-09-14 11:50:00,36.67,36.68,36.6,36.65,73616.87801593536,20.5817,20.5873,20.5424,20.5705,73616.878
2010-09-14 11:55:00,36.65,36.65,36.54,36.65,80462.34990461227,20.5705,20.5705,20.5087,20.5705,80462.3499
2010-09-14 12:00:00,36.64,36.68,36.62,36.63,81135.67500841655,20.5649,20.5873,20.5536,20.5592,81135.675
2010-09-14 12:05:00,36.64,36.73,36.64,36.66,67556.95208169677,20.5649,20.6154,20.5649,20.5761,67556.9521
2010-09-14 12:10:00,36.66,36.68,36.54,36.54,35012.90539782291,20.5761,20.5873,20.5087,20.5087,35012.9054
2010-09-14 12:15:00,36.54,36.56,36.48,36.53,53529.3457524408,20.5087,20.52,20.4751,20.5031,53529.3458
2010-09-14 12:20:00,36.53,36.61,36.53,36.61,30411.85052182696,20.5031,20.548,20.5031,20.548,30411.8505
2010-09-14 12:25:00,36.61,36.62,36.56,36.57,23005.2743799798,20.548,20.5536,20.52,20.5256,23005.2744
2010-09-14 12:30:00,36.58,36.58,36.51,36.53,37032.880709235775,20.5312,20.5312,20.4919,20.5031,37032.8807
2010-09-14 12:35:00,36.53,36.53,36.46,36.48,27494.10840534171,20.5031,20.5031,20.4638,20.4751,27494.1084
2010-09-14 12:40:00,36.49,36.52,36.48,36.51,31309.617326899337,20.4807,20.4975,20.4751,20.4919,31309.6173
2010-09-14 12:45:00,36.51,36.52,36.45,36.45,30524.071372461003,20.4919,20.4975,20.4582,20.4582,30524.0714
2010-09-14 12:50:00,36.45,36.53,36.45,36.48,46459.43216249579,20.4582,20.5031,20.4582,20.4751,46459.4322
2010-09-14 12:55:00,36.47,36.49,36.44,36.46,27942.9918078779,20.4694,20.4807,20.4526,20.4638,27942.9918
2010-09-14 13:00:00,36.47,36.53,36.47,36.49,23229.71608124789,20.4694,20.5031,20.4694,20.4807,23229.7161
2010-09-14 13:05:00,36.5,36.53,36.5,36.52,16047.581640668835,20.4863,20.5031,20.4863,20.4975,16047.5816
2010-09-14 13:10:00,36.52,36.54,36.49,36.5,24351.92458758837,20.4975,20.5087,20.4807,20.4863,24351.9246
2010-09-14 13:15:00,36.51,36.52,36.45,36.52,28504.09606104814,20.4919,20.4975,20.4582,20.4975,28504.0961
2010-09-14 13:20:00,36.52,36.52,36.44,36.45,30075.18796992481,20.4975,20.4975,20.4526,20.4582,30075.188
2010-09-14 13:25:00,36.45,36.45,36.39,36.45,42643.923240938166,20.4582,20.4582,20.4245,20.4582,42643.9232
2010-09-14 13:30:00,36.45,36.51,36.45,36.48,21546.403321737176,20.4582,20.4919,20.4582,20.4751,21546.4033
2010-09-14 13:35:00,36.48,36.54,36.47,36.49,30411.85052182696,20.4751,20.5087,20.4694,20.4807,30411.8505
2010-09-14 13:40:00,36.49,36.51,36.45,36.45,27269.666704073614,20.4807,20.4919,20.4582,20.4582,27269.6667
2010-09-14 13:45:00,36.45,36.45,36.37,36.45,33217.37178767815,20.4582,20.4582,20.4133,20.4582,33217.3718
2010-09-14 13:50:00,36.44,36.48,36.44,36.45,28391.87521041409,20.4526,20.4751,20.4526,20.4582,28391.8752
2010-09-14 13:55:00,36.45,36.5,36.4,36.46,66771.40612725844,20.4582,20.4863,20.4302,20.4638,66771.4061
2010-09-14 14:00:00,36.46,36.52,36.43,36.48,48254.96577264056,20.4638,20.4975,20.447,20.4751,48254.9658
2010-09-14 14:05:00,36.49,36.52,36.47,36.49,35686.2305016272,20.4807,20.4975,20.4694,20.4807,35686.2305
2010-09-14 14:10:00,36.49,36.51,36.45,36.48,57120.41297273033,20.4807,20.4919,20.4582,20.4751,57120.413
2010-09-14 14:15:00,36.48,36.53,36.47,36.48,62507.01380316463,20.4751,20.5031,20.4694,20.4751,62507.0138
2010-09-14 14:20:00,36.48,36.51,36.46,36.48,42307.26068903602,20.4751,20.4919,20.4638,20.4751,42307.2607
2010-09-14 14:25:00,36.48,36.49,36.44,36.47,38603.97261811244,20.4751,20.4807,20.4526,20.4694,38603.9726
2010-09-14 14:30:00,36.47,36.47,36.42,36.43,41185.052182695545,20.4694,20.4694,20.4414,20.447,41185.0522
2010-09-14 14:35:00,36.43,36.57,36.42,36.57,58242.62147907081,20.447,20.5256,20.4414,20.5256,58242.6215
2010-09-14 14:40:00,36.56,36.63,36.56,36.56,73392.43631466725,20.52,20.5592,20.52,20.52,73392.4363
2010-09-14 14:45:00,36.56,36.58,36.54,36.57,38716.19346874649,20.52,20.5312,20.5087,20.5256,38716.1935
2010-09-14 14:50:00,36.57,36.62,36.56,36.62,42643.923240938166,20.5256,20.5536,20.52,20.5536,42643.9232
2010-09-14 14:55:00,36.61,36.63,36.6,36.61,64190.32656267534,20.548,20.5592,20.5424,20.548,64190.3266
2010-09-14 15:00:00,36.61,36.64,36.52,36.63,172371.2265738974,20.548,20.5649,20.4975,20.5592,172371.2266
2010-09-14 15:05:00,36.63,36.63,36.6,36.62,68679.16058803725,20.5592,20.5592,20.5424,20.5536,68679.1606
2010-09-14 15:10:00,36.63,36.66,36.62,36.62,30411.85052182696,20.5592,20.5761,20.5536,20.5536,30411.8505
2010-09-14 15:15:00,36.62,36.62,36.57,36.59,76197.95758051846,20.5536,20.5536,20.5256,20.5368,76197.9576
2010-09-14 15:20:00,36.6,36.69,36.6,36.65,78217.93289193131,20.5424,20.5929,20.5424,20.5705,78217.9329
2010-09-14 15:25:00,36.65,36.69,36.65,36.67,64863.65166647963,20.5705,20.5929,20.5705,20.5817,64863.6517
2010-09-14 15:30:00,36.67,36.72,36.66,36.72,74963.52822354394,20.5817,20.6098,20.5761,20.6098,74963.5282
2010-09-14 15:35:00,36.72,36.77,36.7,36.73,94714.39793513634,20.6098,20.6378,20.5985,20.6154,94714.3979
2010-09-14 15:40:00,36.74,36.75,36.62,36.63,250252.4969139266,20.621,20.6266,20.5536,20.5592,250252.4969
2010-09-14 15:45:00,36.63,36.68,36.57,36.66,275165.5257546852,20.5592,20.5873,20.5256,20.5761,275165.5258
2010-09-14 15:50:00,36.66,36.66,36.54,36.6,229828.3020985299,20.5761,20.5761,20.5087,20.5424,229828.3021
2010-09-14 15:55:00,36.59,36.61,36.51,36.51,247446.9756480754,20.5368,20.548,20.4919,20.4919,247446.9756
2010-09-15 09:30:00,36.21,36.21,35.88,35.88,105375.37874537088,20.3235,20.3235,20.1383,20.1383,105375.3787
2010-09-15 09:35:00,35.91,36.09,35.89,36.01,53417.124901806754,20.1551,20.2562,20.1439,20.2113,53417.1249
2010-09-15 09:40:00,36.01,36.13,35.99,36.05,135562.78756592973,20.2113,20.2786,20.2,20.2337,135562.7876
2010-09-15 09:45:00,36.04,36.06,35.95,36.02,127707.3280215464,20.2281,20.2393,20.1776,20.2169,127707.328
2010-09-15 09:50:00,36.01,36.21,36.01,36.18,66322.52272472225,20.2113,20.3235,20.2113,20.3067,66322.5227
2010-09-15 09:55:00,36.19,36.21,36.08,36.16,86073.39243631467,20.3123,20.3235,20.2506,20.2955,86073.3924
2010-09-15 10:00:00,36.15,36.23,36.08,36.12,76534.6201324206,20.2898,20.3347,20.2506,20.273,76534.6201
2010-09-15 10:05:00,36.12,36.19,36.1,36.16,64751.43081584558,20.273,20.3123,20.2618,20.2955,64751.4308
2010-09-15 10:10:00,36.15,36.2,36.14,36.2,42531.70239030412,20.2898,20.3179,20.2842,20.3179,42531.7024
2010-09-15 10:15:00,36.2,36.27,36.2,36.24,148468.18538884525,20.3179,20.3572,20.3179,20.3404,148468.1854
2010-09-15 10:20:00,36.24,36.24,36.13,36.18,87644.48434519133,20.3404,20.3404,20.2786,20.3067,87644.4843
2010-09-15 10:25:00,36.17,36.18,36.04,36.05,87420.04264392324,20.3011,20.3067,20.2281,20.2337,87420.0426
2010-09-15 10:30:00,36.05,36.13,36.05,36.09,79452.36224890585,20.2337,20.2786,20.2337,20.2562,79452.3622
2010-09-15 10:35:00,36.09,36.09,35.93,35.96,82033.44181348894,20.2562,20.2562,20.1664,20.1832,82033.4418
2010-09-15 10:40:00,35.96,36.04,35.95,36.04,67108.06867916058,20.1832,20.2281,20.1776,20.2281,67108.0687
2010-09-15 10:45:00,36.04,36.07,36.02,36.03,68454.71888676916,20.2281,20.2449,20.2169,20.2225,68454.7189
2010-09-15 10:50:00,36.03,36.04,35.92,35.95,58018.17977780271,20.2225,20.2281,20.1607,20.1776,58018.1798
2010-09-15 10:55:00,35.95,36.0,35.89,36.0,84838.96307934013,20.1776,20.2057,20.1439,20.2057,84838.9631
2010-09-15 11:00:00,36.0,36.03,35.9,35.9,71260.24015262035,20.2057,20.2225,20.1495,20.1495,71260.2402
2010-09-15 11:05:00,35.9,35.9,35.8,35.8,117831.8931657502,20.1495,20.1495,20.0934,20.0934,117831.8932
2010-09-15 11:10:00,35.8,35.86,35.78,35.86,97632.14005162158,20.0934,20.1271,20.0822,20.1271,97632.1401
2010-09-15 11:15:00,35.86,35.89,35.78,35.86,77881.27034002918,20.1271,20.1439,20.0822,20.1271,77881.2703
2010-09-15 11:20:00,35.85,35.91,35.8,35.88,58018.17977780271,20.1215,20.1551,20.0934,20.1383,58018.1798
2010-09-15 11:25:00,35.89,35.97,35.88,35.93,31982.942430703624,20.1439,20.1888,20.1383,20.1664,31982.9424
2010-09-15 11:30:00,35.93,35.93,35.84,35.86,41633.93558523173,20.1664,20.1664,20.1158,20.1271,41633.9356
2010-09-15 11:35:00,35.85,35.96,35.85,35.94,46122.76961059365,20.1215,20.1832,20.1215,20.172,46122.7696
2010-09-15 11:40:00,35.95,36.01,35.94,35.99,29626.30456738862,20.1776,20.2113,20.172,20.2,29626.3046
2010-09-15 11:45:00,36.0,36.01,35.97,35.98,26820.783301537424,20.2057,20.2113,20.1888,20.1944,26820.7833
2010-09-15 11:50:00,35.98,36.07,35.94,36.06,50499.38278532151,20.1944,20.2449,20.172,20.2393,50499.3828
2010-09-15 11:55:00,36.06,36.09,36.03,36.04,43205.027494108406,20.2393,20.2562,20.2225,20.2281,43205.0275
2010-09-15 12:00:00,36.04,36.09,36.03,36.08,36247.33475479744,20.2281,20.2562,20.2225,20.2506,36247.3348
2010-09-15 12:05:00,36.09,36.11,36.05,36.05,36471.776456065534,20.2562,20.2674,20.2337,20.2337,36471.7765
2010-09-15 12:10:00,36.04,36.09,36.04,36.07,33329.5926383122,20.2281,20.2562,20.2281,20.2449,33329.5926
2010-09-15 12:15:00,36.07,36.07,35.96,36.01,34564.02199528672,20.2449,20.2449,20.1832,20.2113,34564.022
2010-09-15 12:20:00,36.0,36.07,35.99,36.07,20985.29906856694,20.2057,20.2449,20.2,20.2449,20985.2991
2010-09-15 12:25:00,36.07,36.08,36.01,36.01,43205.027494108406,20.2449,20.2506,20.2113,20.2113,43205.0275
2010-09-15 12:30:00,36.01,36.01,35.96,35.96,128043.99057344854,20.2113,20.2113,20.1832,20.1832,128043.9906
2010-09-15 12:35:00,35.96,35.99,35.96,35.99,53641.56660307485,20.1832,20.2,20.1832,20.2,53641.5666
2010-09-15 12:40:00,35.99,36.0,35.9,35.91,81472.3375603187,20.2,20.2057,20.1495,20.1551,81472.3376
2010-09-15 12:45:00,35.91,35.96,35.89,35.96,22331.94927617552,20.1551,20.1832,20.1439,20.1832,22331.9493
2010-09-15 12:50:00,35.96,35.96,35.93,35.94,18291.99865334979,20.1832,20.1832,20.1664,20.172,18291.9987
2010-09-15 12:55:00,35.93,35.94,35.91,35.93,36471.776456065534,20.1664,20.172,20.1551,20.1664,36471.7765
2010-09-15 13:00:00,35.93,36.0,35.93,35.99,35910.67220289529,20.1664,20.2057,20.1664,20.2,35910.6722
2010-09-15 13:05:00,36.0,36.0,35.98,36.0,37032.880709235775,20.2057,20.2057,20.1944,20.2057,37032.8807
2010-09-15 13:10:00,36.0,36.0,35.95,35.98,74065.76141847155,20.2057,20.2057,20.1776,20.1944,74065.7614
2010-09-15 13:15:00,35.99,36.0,35.98,36.0,45673.886208057454,20.2,20.2057,20.1944,20.2057,45673.8862
2010-09-15 13:20:00,36.0,36.01,35.97,35.97,93031.08517562565,20.2057,20.2113,20.1888,20.1888,93031.0852
2010-09-15 13:25:00,35.97,36.02,35.96,36.0,32319.604982605768,20.1888,20.2169,20.1832,20.2057,32319.605
2010-09-15 13:30:00,35.99,36.0,35.96,36.0,36359.55560543149,20.2,20.2057,20.1832,20.2057,36359.5556
2010-09-15 13:35:00,36.0,36.01,35.98,36.0,34002.917742116486,20.2057,20.2113,20.1944,20.2057,34002.9177
2010-09-15 13:40:00,36.0,36.04,35.99,36.04,87195.60094265515,20.2057,20.2281,20.2,20.2281,87195.6009
2010-09-15 13:45:00,36.04,36.04,35.97,36.01,71596.9027045225,20.2281,20.2281,20.1888,20.2113,71596.9027
2010-09-15 13:50:00,36.0,36.01,35.96,36.01,69015.8231399394,20.2057,20.2113,20.1832,20.2113,69015.8231
2010-09-15 13:55:00,36.01,36.02,35.97,35.99,58018.17977780271,20.2113,20.2169,20.1888,20.2,58018.1798
2010-09-15 14:00:00,35.99,36.01,35.98,36.0,62394.79295253057,20.2,20.2113,20.1944,20.2057,62394.793
2010-09-15 14:05:00,36.0,36.04,36.0,36.0,42531.70239030412,20.2057,20.2281,20.2057,20.2057,42531.7024
2010-09-15 14:10:00,36.0,36.02,35.99,36.0,44888.34025361912,20.2057,20.2169,20.2,20.2057,44888.3403
2010-09-15 14:15:00,36.01,36.02,35.94,35.95,49489.39512961508,20.2113,20.2169,20.172,20.1776,49489.3951
2010-09-15 14:20:00,35.94,35.98,35.94,35.97,31870.72158006957,20.172,20.1944,20.172,20.1888,31870.7216
2010-09-15 14:25:00,35.97,36.01,35.97,35.98,15710.919088766692,20.1888,20.2113,20.1888,20.1944,15710.9191
2010-09-15 14:30:00,35.97,36.0,35.89,35.91,49264.95342834698,20.1888,20.2057,20.1439,20.1551,49264.9534
2010-09-15 14:35:00,35.92,35.99,35.91,35.99,19863.09056222646,20.1607,20.2,20.1551,20.2,19863.0906
2010-09-15 14:40:00,35.99,35.99,35.92,35.95,30411.85052182696,20.2,20.2,20.1607,20.1776,30411.8505
2010-09-15 14:45:00,35.96,35.99,35.95,35.97,24239.703736954325,20.1832,20.2,20.1776,20.1888,24239.7037
2010-09-15 14:50:00,35.97,36.04,35.96,36.02,59028.167433509145,20.1888,20.2281,20.1832,20.2169,59028.1674
2010-09-15 14:55:00,36.01,36.02,35.99,36.0,51172.7078891258,20.2113,20.2169,20.2,20.2057,51172.7079
2010-09-15 15:00:00,36.01,36.04,35.99,36.02,45225.00280552126,20.2113,20.2281,20.2,20.2169,45225.0028
2010-09-15 15:05:00,36.02,36.04,35.98,36.04,52856.02064863651,20.2169,20.2281,20.1944,20.2281,52856.0206
2010-09-15 15:10:00,36.04,36.07,35.98,35.98,63629.2223095051,20.2281,20.2449,20.1944,20.1944,63629.2223
2010-09-15 15:15:00,35.99,36.04,35.97,36.04,79676.80395017394,20.2,20.2281,20.1888,20.2281,79676.804
2010-09-15 15:20:00,36.04,36.09,36.02,36.07,129390.64078105713,20.2281,20.2562,20.2169,20.2449,129390.6408
2010-09-15 15:25:00,36.07,36.17,36.04,36.09,208281.89877679272,20.2449,20.3011,20.2281,20.2562,208281.8988
2010-09-15 15:30:00,36.1,36.16,36.1,36.15,167209.06744473122,20.2618,20.2955,20.2618,20.2898,167209.0674
2010-09-15 15:35:00,36.14,36.26,36.14,36.24,380540.9045000561,20.2842,20.3516,20.2842,20.3404,380540.9045
2010-09-15 15:40:00,36.24,36.25,36.16,36.16,121535.18123667376,20.3404,20.346,20.2955,20.2955,121535.1812
2010-09-15 15:45:00,36.18,36.24,36.18,36.22,211424.08259454605,20.3067,20.3404,20.3067,20.3291,211424.0826
2010-09-15 15:50:00,36.22,36.28,36.22,36.27,191673.21288295364,20.3291,20.3628,20.3291,20.3572,191673.2129
2010-09-15 15:55:00,36.27,36.29,36.24,36.25,392548.5355178992,20.3572,20.3684,20.3404,20.346,392548.5355
2010-09-16 09:30:00,36.12,36.12,35.88,35.96,81135.67500841655,20.273,20.273,20.1383,20.1832,81135.675
2010-09-16 09:35:00,35.97,35.99,35.83,35.86,125575.13185949948,20.1888,20.2,20.1102,20.1271,125575.1319
2010-09-16 09:40:00,35.87,35.96,35.83,35.94,120974.07698350352,20.1327,20.1832,20.1102,20.172,120974.077
2010-09-16 09:45:00,35.94,35.94,35.79,35.82,49152.73257771294,20.172,20.172,20.0878,20.1046,49152.7326
2010-09-16 09:50:00,35.81,35.88,35.77,35.87,70923.57760071821,20.099,20.1383,20.0766,20.1327,70923.5776
2010-09-16 09:55:00,35.87,35.89,35.8,35.86,109864.2127707328,20.1327,20.1439,20.0934,20.1271,109864.2128
2010-09-16 10:00:00,35.85,35.97,35.73,35.93,159914.7121535181,20.1215,20.1888,20.0541,20.1664,159914.7122
2010-09-16 10:05:00,35.95,36.04,35.87,35.96,67108.06867916058,20.1776,20.2281,20.1327,20.1832,67108.0687
2010-09-16 10:10:00,35.96,36.04,35.95,35.96,66210.3018740882,20.1832,20.2281,20.1776,20.1832,66210.3019
2010-09-16 10:15:00,35.95,36.01,35.94,36.01,96734.3732465492,20.1776,20.2113,20.172,20.2113,96734.3732
2010-09-16 10:20:00,36.0,36.09,35.97,36.05,53417.124901806754,20.2057,20.2562,20.1888,20.2337,53417.1249
2010-09-16 10:25:00,36.05,36.13,36.01,36.03,85624.50903377848,20.2337,20.2786,20.2113,20.2225,85624.509
2010-09-16 10:30:00,36.03,36.03,35.91,35.96,69352.48569184155,20.2225,20.2225,20.1551,20.1832,69352.4857
2010-09-16 10:35:00,35.96,36.04,35.86,35.87,63517.001458871055,20.1832,20.2281,20.1271,20.1327,63517.0015
2010-09-16 10:40:00,35.87,35.97,35.85,35.97,88766.69285153181,20.1327,20.1888,20.1215,20.1888,88766.6929
2010-09-16 10:45:00,35.96,36.08,35.96,36.06,61497.02614745819,20.1832,20.2506,20.1832,20.2393,61497.0261
2010-09-16 10:50:00,36.06,36.11,36.04,36.06,41297.27303332959,20.2393,20.2674,20.2281,20.2393,41297.273
2010-09-16 10:55:00,36.07,36.07,35.98,35.99,19189.76545842217,20.2449,20.2449,20.1944,20.2,19189.7655
2010-09-16 11:00:00,35.98,36.05,35.96,36.05,36583.99730669958,20.1944,20.2337,20.1832,20.2337,36583.9973
2010-09-16 11:05:00,36.05,36.05,36.01,36.04,58130.40062843676,20.2337,20.2337,20.2113,20.2281,58130.4006
2010-09-16 11:10:00,36.03,36.03,35.96,35.98,30075.18796992481,20.2225,20.2225,20.1832,20.1944,30075.188
2010-09-16 11:15:00,35.99,36.0,35.97,35.99,40062.84367635506,20.2,20.2057,20.1888,20.2,40062.8437
2010-09-16 11:20:00,35.99,36.0,35.91,35.92,103804.2868364942,20.2,20.2057,20.1551,20.1607,103804.2868
2010-09-16 11:25:00,35.92,35.92,35.8,35.84,133093.9288519807,20.1607,20.1607,20.0934,20.1158,133093.9289
2010-09-16 11:30:00,35.85,35.85,35.73,35.76,177982.2691055998,20.1215,20.1215,20.0541,20.0709,177982.2691
2010-09-16 11:35:00,35.76,35.84,35.76,35.81,77656.82863876107,20.0709,20.1158,20.0709,20.099,77656.8286
2010-09-16 11:40:00,35.82,35.83,35.78,35.78,48703.84917517674,20.1046,20.1102,20.0822,20.0822,48703.8492
2010-09-16 11:45:00,35.79,35.8,35.76,35.77,28391.87521041409,20.0878,20.0934,20.0709,20.0766,28391.8752
2010-09-16 11:50:00,35.77,35.81,35.74,35.75,80350.12905397822,20.0766,20.099,20.0597,20.0653,80350.1291
2010-09-16 11:55:00,35.75,35.82,35.74,35.75,153630.34451801144,20.0653,20.1046,20.0597,20.0653,153630.3445
2010-09-16 12:00:00,35.75,35.79,35.74,35.74,31982.942430703624,20.0653,20.0878,20.0597,20.0597,31982.9424
2010-09-16 12:05:00,35.74,35.8,35.73,35.79,32992.93008641005,20.0597,20.0934,20.0541,20.0878,32992.9301
2010-09-16 12:10:00,35.78,35.79,35.72,35.72,41633.93558523173,20.0822,20.0878,20.0485,20.0485,41633.9356
2010-09-16 12:15:00,35.73,35.78,35.72,35.78,47244.97811693412,20.0541,20.0822,20.0485,20.0822,47244.9781
2010-09-16 12:20:00,35.78,35.83,35.78,35.8,25923.016496465043,20.0822,20.1102,20.0822,20.0934,25923.0165
2010-09-16 12:25:00,35.8,35.88,35.77,35.87,86971.15924138704,20.0934,20.1383,20.0766,20.1327,86971.1592
2010-09-16 12:30:00,35.87,35.91,35.87,35.91,19863.09056222646,20.1327,20.1551,20.1327,20.1551,19863.0906
2010-09-16 12:35:00,35.91,35.96,35.91,35.96,11109.864212770732,20.1551,20.1832,20.1551,20.1832,11109.8642
2010-09-16 12:40:00,35.95,35.99,35.95,35.99,28728.53776231624,20.1776,20.2,20.1776,20.2,28728.5378
2010-09-16 12:45:00,35.99,36.0,35.95,35.96,30524.071372461003,20.2,20.2057,20.1776,20.1832,30524.0714
2010-09-16 12:50:00,35.96,35.99,35.95,35.96,26147.458197733136,20.1832,20.2,20.1776,20.1832,26147.4582
2010-09-16 12:55:00,35.95,35.97,35.92,35.96,71484.68185388845,20.1776,20.1888,20.1607,20.1832,71484.6819
2010-09-16 13:00:00,35.96,35.96,35.88,35.89,29065.20031421838,20.1832,20.1832,20.1383,20.1439,29065.2003
2010-09-16 13:05:00,35.89,35.89,35.86,35.88,33666.25519021434,20.1439,20.1439,20.1271,20.1383,33666.2552
2010-09-16 13:10:00,35.89,35.89,35.85,35.88,39613.96027381888,20.1439,20.1439,20.1215,20.1383,39613.9603
2010-09-16 13:15:00,35.88,35.89,35.84,35.88,39389.518572550776,20.1383,20.1439,20.1158,20.1383,39389.5186
2010-09-16 13:20:00,35.88,35.91,35.86,35.91,15710.919088766692,20.1383,20.1551,20.1271,20.1551,15710.9191
2010-09-16 13:25:00,35.9,35.96,35.9,35.96,18067.556952081697,20.1495,20.1832,20.1495,20.1832,18067.557
2010-09-16 13:30:00,35.96,35.97,35.92,35.95,20424.1948153967,20.1832,20.1888,20.1607,20.1776,20424.1948
2010-09-16 13:35:00,35.96,35.96,35.89,35.89,20199.753114128605,20.1832,20.1832,20.1439,20.1439,20199.7531
2010-09-16 13:40:00,35.89,35.93,35.88,35.93,36359.55560543149,20.1439,20.1664,20.1383,20.1664,36359.5556
2010-09-16 13:45:00,35.93,35.93,35.86,35.88,34788.46369655482,20.1664,20.1664,20.1271,20.1383,34788.4637
2010-09-16 13:50:00,35.87,35.87,35.83,35.84,12793.17697228145,20.1327,20.1327,20.1102,20.1158,12793.177
2010-09-16 13:55:00,35.83,35.88,35.8,35.87,44102.79429918079,20.1102,20.1383,20.0934,20.1327,44102.7943
2010-09-16 14:00:00,35.87,35.94,35.87,35.92,65200.31421838177,20.1327,20.172,20.1327,20.1607,65200.3142
2010-09-16 14:05:00,35.92,35.92,35.89,35.9,36920.65985860173,20.1607,20.1607,20.1439,20.1495,36920.6599
2010-09-16 14:10:00,35.9,35.92,35.89,35.9,38155.08921557625,20.1495,20.1607,20.1439,20.1495,38155.0892
2010-09-16 14:15:00,35.91,35.92,35.88,35.88,47020.53641566603,20.1551,20.1607,20.1383,20.1383,47020.5364
2010-09-16 14:20:00,35.88,35.91,35.86,35.9,12793.17697228145,20.1383,20.1551,20.1271,20.1495,12793.177
2010-09-16 14:25:00,35.9,35.96,35.89,35.95,73167.99461339916,20.1495,20.1832,20.1439,20.1776,73167.9946
2010-09-16 14:30:00,35.96,35.96,35.93,35.96,26596.34160026933,20.1832,20.1832,20.1664,20.1832,26596.3416
2010-09-16 14:35:00,35.96,35.96,35.94,35.96,44776.119402985074,20.1832,20.1832,20.172,20.1832,44776.1194
2010-09-16 14:40:00,35.96,35.96,35.92,35.92,28279.654359780045,20.1832,20.1832,20.1607,20.1607,28279.6544
2010-09-16 14:45:00,35.93,35.96,35.92,35.96,24351.92458758837,20.1664,20.1832,20.1607,20.1832,24351.9246
2010-09-16 14:50:00,35.96,35.96,35.95,35.96,25025.24969139266,20.1832,20.1832,20.1776,20.1832,25025.2497
2010-09-16 14:55:00,35.96,35.96,35.91,35.94,34788.46369655482,20.1832,20.1832,20.1551,20.172,34788.4637
2010-09-16 15:00:00,35.95,35.96,35.91,35.96,20648.6365166648,20.1776,20.1832,20.1551,20.1832,20648.6365
2010-09-16 15:05:00,35.96,35.97,35.94,35.94,56559.30871956009,20.1832,20.1888,20.172,20.172,56559.3087
2010-09-16 15:10:00,35.94,35.96,35.89,35.93,63741.44316013915,20.172,20.1832,20.1439,20.1664,63741.4432
2010-09-16 15:15:00,35.93,35.96,35.93,35.96,60599.25934238581,20.1664,20.1832,20.1664,20.1832,60599.2593
2010-09-16 15:20:00,35.95,35.96,35.86,35.89,83380.09202109752,20.1776,20.1832,20.1271,20.1439,83380.092
2010-09-16 15:25:00,35.89,35.96,35.89,35.96,51284.928739759845,20.1439,20.1832,20.1439,20.1832,51284.9287
2010-09-16 15:30:00,35.96,36.01,35.95,35.96,85287.84648187633,20.1832,20.2113,20.1776,20.1832,85287.8465
2010-09-16 15:35:00,35.97,35.99,35.95,35.99,68005.83548423297,20.1888,20.2,20.1776,20.2,68005.8355
2010-09-16 15:40:00,35.99,36.0,35.97,35.99,58691.504881607,20.2,20.2057,20.1888,20.2,58691.5049
2010-09-16 15:45:00,35.99,36.01,35.96,36.0,114016.38424419257,20.2,20.2113,20.1832,20.2057,114016.3842
2010-09-16 15:50:00,36.0,36.04,35.99,36.04,88542.25115026372,20.2057,20.2281,20.2,20.2281,88542.2512
2010-09-16 15:55:00,36.03,36.04,35.96,35.97,335764.785097071,20.2225,20.2281,20.1832,20.1888,335764.7851
2010-09-17 09:30:00,36.26,36.29,36.08,36.2,1238581.5284479856,20.3516,20.3684,20.2506,20.3179,1238581.5284
2010-09-17 09:35:00,36.21,36.29,36.17,36.23,112108.62978341377,20.3235,20.3684,20.3011,20.3347,112108.6298
2010-09-17 09:40:00,36.23,36.29,36.21,36.25,69015.8231399394,20.3347,20.3684,20.3235,20.346,69015.8231
2010-09-17 09:45:00,36.26,36.31,36.21,36.29,118392.99741892042,20.3516,20.3796,20.3235,20.3684,118392.9974
2010-09-17 09:50:00,36.29,36.29,36.11,36.13,71709.12355515655,20.3684,20.3684,20.2674,20.2786,71709.1236
2010-09-17 09:55:00,36.12,36.19,36.04,36.16,109639.7710694647,20.273,20.3123,20.2281,20.2955,109639.7711
2010-09-17 10:00:00,36.15,36.16,36.02,36.04,85961.17158568061,20.2898,20.2955,20.2169,20.2281,85961.1716
2010-09-17 10:05:00,36.06,36.12,36.04,36.08,89552.23880597015,20.2393,20.273,20.2281,20.2506,89552.2388
2010-09-17 10:10:00,36.08,36.08,35.99,36.07,115026.371899899,20.2506,20.2506,20.2,20.2449,115026.3719
2010-09-17 10:15:00,36.07,36.09,35.99,36.04,212658.51195152057,20.2449,20.2562,20.2,20.2281,212658.512
2010-09-17 10:20:00,36.03,36.04,35.98,35.98,64302.54741330939,20.2225,20.2281,20.1944,20.1944,64302.5474
2010-09-17 10:25:00,35.98,36.0,35.93,35.96,71260.24015262035,20.1944,20.2057,20.1664,20.1832,71260.2402
2010-09-17 10:30:00,35.96,36.0,35.93,35.98,93255.52687689372,20.1832,20.2057,20.1664,20.1944,93255.5269
2010-09-17 10:35:00,35.99,36.04,35.98,36.04,173381.21422960385,20.2,20.2281,20.1944,20.2281,173381.2142
2010-09-17 10:40:00,36.04,36.09,36.03,36.09,64639.209965211536,20.2281,20.2562,20.2225,20.2562,64639.21
2010-09-17 10:45:00,36.09,36.09,36.06,36.08,90225.56390977444,20.2562,20.2562,20.2393,20.2506,90225.5639
2010-09-17 10:50:00,36.09,36.09,35.97,35.97,60599.25934238581,20.2562,20.2562,20.1888,20.1888,60599.2593
2010-09-17 10:55:00,35.97,35.98,35.93,35.93,47581.64066883627,20.1888,20.1944,20.1664,20.1664,47581.6407
2010-09-17 11:00:00,35.93,36.03,35.9,36.01,64190.32656267534,20.1664,20.2225,20.1495,20.2113,64190.3266
2010-09-17 11:05:00,36.01,36.05,35.97,36.03,65649.19762091797,20.2113,20.2337,20.1888,20.2225,65649.1976
2010-09-17 11:10:00,36.02,36.04,36.01,36.02,31534.05902816743,20.2169,20.2281,20.2113,20.2169,31534.059
2010-09-17 11:15:00,36.02,36.04,35.97,35.98,28279.654359780045,20.2169,20.2281,20.1888,20.1944,28279.6544
2010-09-17 11:20:00,35.98,36.0,35.97,35.98,27494.10840534171,20.1944,20.2057,20.1888,20.1944,27494.1084
2010-09-17 11:25:00,35.97,35.97,35.8,35.84,62731.45550443272,20.1888,20.1888,20.0934,20.1158,62731.4555
2010-09-17 11:30:00,35.84,35.84,35.71,35.72,99091.0111098642,20.1158,20.1158,20.0429,20.0485,99091.0111
2010-09-17 11:35:00,35.72,35.73,35.66,35.7,54090.45000561104,20.0485,20.0541,20.0148,20.0373,54090.45
2010-09-17 11:40:00,35.71,35.79,35.7,35.72,66322.52272472225,20.0429,20.0878,20.0373,20.0485,66322.5227
2010-09-17 11:45:00,35.72,35.74,35.7,35.71,26708.562450903377,20.0485,20.0597,20.0373,20.0429,26708.5625
2010-09-17 11:50:00,35.71,35.81,35.71,35.8,36808.43900796768,20.0429,20.099,20.0429,20.0934,36808.439
2010-09-17 11:55:00,35.8,35.8,35.71,35.71,32544.04668387386,20.0934,20.0934,20.0429,20.0429,32544.0467
2010-09-17 12:00:00,35.71,35.81,35.71,35.8,36135.113904163394,20.0429,20.099,20.0429,20.0934,36135.1139
2010-09-17 12:05:00,35.79,35.8,35.77,35.78,17955.336101447647,20.0878,20.0934,20.0766,20.0822,17955.3361
2010-09-17 12:10:00,35.78,35.78,35.74,35.75,23005.2743799798,20.0822,20.0822,20.0597,20.0653,23005.2744
2010-09-17 12:15:00,35.75,35.81,35.74,35.78,46683.87386376388,20.0653,20.099,20.0597,20.0822,46683.8739
2010-09-17 12:20:00,35.78,35.78,35.71,35.73,45898.32790932555,20.0822,20.0822,20.0429,20.0541,45898.3279
2010-09-17 12:25:00,35.73,35.78,35.73,35.78,14252.04803052407,20.0541,20.0822,20.0541,20.0822,14252.048
2010-09-17 12:30:00,35.78,35.79,35.73,35.77,41072.8313320615,20.0822,20.0878,20.0541,20.0766,41072.8313
2010-09-17 12:35:00,35.76,35.79,35.73,35.77,29289.642015486475,20.0709,20.0878,20.0541,20.0766,29289.642
2010-09-17 12:40:00,35.77,35.78,35.72,35.74,30187.40882055886,20.0766,20.0822,20.0485,20.0597,30187.4088
2010-09-17 12:45:00,35.75,35.76,35.72,35.76,29850.74626865672,20.0653,20.0709,20.0485,20.0709,29850.7463
2010-09-17 12:50:00,35.77,35.8,35.69,35.69,54539.33340814723,20.0766,20.0934,20.0317,20.0317,54539.3334
2010-09-17 12:55:00,35.69,35.71,35.69,35.69,32880.709235776005,20.0317,20.0429,20.0317,20.0317,32880.7092
2010-09-17 13:00:00,35.7,35.73,35.66,35.72,63292.55975760296,20.0373,20.0541,20.0148,20.0485,63292.5598
2010-09-17 13:05:00,35.73,35.73,35.68,35.72,39613.96027381888,20.0541,20.0541,20.026,20.0485,39613.9603
2010-09-17 13:10:00,35.72,35.74,35.69,35.74,28616.31691168219,20.0485,20.0597,20.0317,20.0597,28616.3169
2010-09-17 13:15:00,35.74,35.75,35.68,35.7,34788.46369655482,20.0597,20.0653,20.026,20.0373,34788.4637
2010-09-17 13:20:00,35.7,35.73,35.7,35.72,17169.790147009313,20.0373,20.0541,20.0373,20.0485,17169.7901
2010-09-17 13:25:00,35.72,35.77,35.71,35.76,18516.440354617887,20.0485,20.0766,20.0429,20.0709,18516.4404
2010-09-17 13:30:00,35.76,35.83,35.74,35.79,47581.64066883627,20.0709,20.1102,20.0597,20.0878,47581.6407
2010-09-17 13:35:00,35.8,35.8,35.73,35.73,24239.703736954325,20.0934,20.0934,20.0541,20.0541,24239.7037
2010-09-17 13:40:00,35.73,35.74,35.71,35.71,26371.89989900124,20.0541,20.0597,20.0429,20.0429,26371.8999
2010-09-17 13:45:00,35.72,35.76,35.72,35.72,27718.550106609808,20.0485,20.0709,20.0485,20.0485,27718.5501
2010-09-17 13:50:00,35.73,35.75,35.72,35.72,23566.37863315004,20.0541,20.0653,20.0485,20.0485,23566.3786
2010-09-17 13:55:00,35.72,35.75,35.7,35.7,25249.69139266076,20.0485,20.0653,20.0373,20.0373,25249.6914
2010-09-17 14:00:00,35.7,35.71,35.66,35.66,32319.604982605768,20.0373,20.0429,20.0148,20.0148,32319.605
2010-09-17 14:05:00,35.66,35.7,35.65,35.7,52968.24149927056,20.0148,20.0373,20.0092,20.0373,52968.2415
2010-09-17 14:10:00,35.7,35.73,35.7,35.72,21770.84502300528,20.0373,20.0541,20.0373,20.0485,21770.845
2010-09-17 14:15:00,35.72,35.72,35.7,35.72,32095.16328133767,20.0485,20.0485,20.0373,20.0485,32095.1633
2010-09-17 14:20:00,35.72,35.72,35.68,35.71,50162.72023341936,20.0485,20.0485,20.026,20.0429,50162.7202
2010-09-17 14:25:00,35.7,35.75,35.68,35.74,58803.72573224104,20.0373,20.0653,20.026,20.0597,58803.7257
2010-09-17 14:30:00,35.74,35.78,35.71,35.78,42195.03983840197,20.0597,20.0822,20.0429,20.0822,42195.0398
2010-09-17 14:35:00,35.78,35.81,35.78,35.81,47581.64066883627,20.0822,20.099,20.0822,20.099,47581.6407
2010-09-17 14:40:00,35.82,35.85,35.8,35.85,40511.72707889126,20.1046,20.1215,20.0934,20.1215,40511.7271
2010-09-17 14:45:00,35.85,35.86,35.8,35.85,41521.714734597685,20.1215,20.1271,20.0934,20.1215,41521.7147
2010-09-17 14:50:00,35.86,35.87,35.84,35.84,25474.13309392885,20.1271,20.1327,20.1158,20.1158,25474.1331
2010-09-17 14:55:00,35.84,35.84,35.83,35.83,23229.71608124789,20.1158,20.1158,20.1102,20.1102,23229.7161
2010-09-17 15:00:00,35.83,35.84,35.78,35.78,44551.67770171697,20.1102,20.1158,20.0822,20.0822,44551.6777
2010-09-17 15:05:00,35.77,35.77,35.72,35.74,49152.73257771294,20.0766,20.0766,20.0485,20.0597,49152.7326
2010-09-17 15:10:00,35.75,35.75,35.64,35.64,67332.51038042868,20.0653,20.0653,20.0036,20.0036,67332.5104
2010-09-17 15:15:00,35.64,35.75,35.64,35.74,71821.34440579059,20.0036,20.0653,20.0036,20.0597,71821.3444
2010-09-17 15:20:00,35.74,35.75,35.7,35.75,64975.87251711368,20.0597,20.0653,20.0373,20.0653,64975.8725
2010-09-17 15:25:00,35.74,35.75,35.7,35.7,72494.66950959488,20.0597,20.0653,20.0373,20.0373,72494.6695
2010-09-17 15:30:00,35.7,35.8,35.7,35.8,132532.82459881046,20.0373,20.0934,20.0373,20.0934,132532.8246
2010-09-17 15:35:00,35.8,35.81,35.72,35.73,84277.8588261699,20.0934,20.099,20.0485,20.0541,84277.8588
2010-09-17 15:40:00,35.72,35.74,35.7,35.74,172820.10997643362,20.0485,20.0597,20.0373,20.0597,172820.11
2010-09-17 15:45:00,35.74,35.79,35.71,35.73,280327.6848838514,20.0597,20.0878,20.0429,20.0541,280327.6849
2010-09-17 15:50:00,35.74,35.75,35.72,35.72,198406.46392099647,20.0597,20.0653,20.0485,20.0485,198406.4639
2010-09-17 15:55:00,35.72,35.8,35.72,35.77,567388.6208057457,20.0485,20.0934,20.0485,20.0766,567388.6208
2010-09-20 09:30:00,35.82,36.09,35.79,36.04,103692.06598586016,20.1046,20.2562,20.0878,20.2281,103692.066
2010-09-20 09:35:00,36.03,36.16,35.82,36.15,155538.09897879025,20.2225,20.2955,20.1046,20.2898,155538.099
2010-09-20 09:40:00,36.15,36.15,36.03,36.03,166311.30063965885,20.2898,20.2898,20.2225,20.2225,166311.3006
2010-09-20 09:45:00,36.03,36.13,36.03,36.11,105487.59959600492,20.2225,20.2786,20.2225,20.2674,105487.5996
2010-09-20 09:50:00,36.11,36.13,36.04,36.11,96061.04814274493,20.2674,20.2786,20.2281,20.2674,96061.0481
2010-09-20 09:55:00,36.12,36.24,36.1,36.16,78779.03714510155,20.273,20.3404,20.2618,20.2955,78779.0371
2010-09-20 10:00:00,36.16,36.37,36.16,36.37,172259.00572326337,20.2955,20.4133,20.2955,20.4133,172259.0057
2010-09-20 10:05:00,36.37,36.45,36.32,36.43,129053.97822915496,20.4133,20.4582,20.3853,20.447,129053.9782
2010-09-20 10:10:00,36.44,36.48,36.37,36.37,145774.8849736281,20.4526,20.4751,20.4133,20.4133,145774.885
2010-09-20 10:15:00,36.37,36.43,36.3,36.42,112557.51318594994,20.4133,20.447,20.374,20.4414,112557.5132
2010-09-20 10:20:00,36.42,36.47,36.38,36.45,83043.42946919537,20.4414,20.4694,20.4189,20.4582,83043.4295
2010-09-20 10:25:00,36.45,36.46,36.4,36.43,47357.19896756817,20.4582,20.4638,20.4302,20.447,47357.199
2010-09-20 10:30:00,36.43,36.54,36.43,36.49,158343.62024464144,20.447,20.5087,20.447,20.4807,158343.6202
2010-09-20 10:35:00,36.49,36.55,36.43,36.54,155201.4364268881,20.4807,20.5143,20.447,20.5087,155201.4364
2010-09-20 10:40:00,36.54,36.6,36.53,36.57,63853.6640107732,20.5087,20.5424,20.5031,20.5256,63853.664
2010-09-20 10:45:00,36.57,36.76,36.56,36.75,147794.86028504095,20.5256,20.6322,20.52,20.6266,147794.8603
2010-09-20 10:50:00,36.74,36.83,36.74,36.81,146223.76837616428,20.621,20.6715,20.621,20.6603,146223.7684
2010-09-20 10:55:00,36.81,36.96,36.81,36.93,190775.4460778813,20.6603,20.7445,20.6603,20.7276,190775.4461
2010-09-20 11:00:00,36.93,36.98,36.89,36.95,121984.06463920996,20.7276,20.7557,20.7052,20.7389,121984.0646
2010-09-20 11:05:00,36.95,36.97,36.9,36.94,74402.4239703737,20.7389,20.7501,20.7108,20.7332,74402.424
2010-09-20 11:10:00,36.95,37.01,36.93,36.99,121086.29783413756,20.7389,20.7725,20.7276,20.7613,121086.2978
2010-09-20 11:15:00,36.99,37.05,36.98,37.04,83043.42946919537,20.7613,20.795,20.7557,20.7894,83043.4295
2010-09-20 11:20:00,37.05,37.08,37.03,37.07,83043.42946919537,20.795,20.8118,20.7838,20.8062,83043.4295
2010-09-20 11:25:00,37.07,37.12,37.05,37.08,64190.32656267534,20.8062,20.8343,20.795,20.8118,64190.3266
2010-09-20 11:30:00,37.08,37.14,37.06,37.08,108180.90001122208,20.8118,20.8455,20.8006,20.8118,108180.9
2010-09-20 11:35:00,37.08,37.1,37.07,37.09,32544.04668387386,20.8118,20.823,20.8062,20.8174,32544.0467
2010-09-20 11:40:00,37.09,37.11,37.06,37.11,81921.22096285489,20.8174,20.8287,20.8006,20.8287,81921.221
2010-09-20 11:45:00,37.11,37.12,37.07,37.11,43317.24834474245,20.8287,20.8343,20.8062,20.8287,43317.2483
2010-09-20 11:50:00,37.11,37.12,37.08,37.1,58691.504881607,20.8287,20.8343,20.8118,20.823,58691.5049
2010-09-20 11:55:00,37.11,37.11,37.07,37.1,38828.414319380536,20.8287,20.8287,20.8062,20.823,38828.4143
2010-09-20 12:00:00,37.09,37.14,37.07,37.14,99091.0111098642,20.8174,20.8455,20.8062,20.8455,99091.0111
2010-09-20 12:05:00,37.14,37.16,37.08,37.1,39501.73942318482,20.8455,20.8567,20.8118,20.823,39501.7394
2010-09-20 12:10:00,37.1,37.12,37.05,37.07,50611.60363595556,20.823,20.8343,20.795,20.8062,50611.6036
2010-09-20 12:15:00,37.06,37.07,37.03,37.07,36022.89305352934,20.8006,20.8062,20.7838,20.8062,36022.8931
2010-09-20 12:20:00,37.07,37.07,37.04,37.05,28167.433509146,20.8062,20.8062,20.7894,20.795,28167.4335
2010-09-20 12:25:00,37.04,37.07,37.0,37.01,33105.1509370441,20.7894,20.8062,20.7669,20.7725,33105.1509
2010-09-20 12:30:00,37.01,37.06,37.0,37.05,54202.67085624509,20.7725,20.8006,20.7669,20.795,54202.6709
2010-09-20 12:35:00,37.04,37.07,37.03,37.07,58467.0631803389,20.7894,20.8062,20.7838,20.8062,58467.0632
2010-09-20 12:40:00,37.06,37.11,37.05,37.11,37481.76411177197,20.8006,20.8287,20.795,20.8287,37481.7641
2010-09-20 12:45:00,37.11,37.19,37.11,37.19,56110.4253170239,20.8287,20.8736,20.8287,20.8736,56110.4253
2010-09-20 12:50:00,37.19,37.19,37.11,37.14,97071.03579845135,20.8736,20.8736,20.8287,20.8455,97071.0358
2010-09-20 12:55:00,37.14,37.15,37.09,37.11,26596.34160026933,20.8455,20.8511,20.8174,20.8287,26596.3416
2010-09-20 13:00:00,37.12,37.16,37.11,37.11,56110.4253170239,20.8343,20.8567,20.8287,20.8287,56110.4253
2010-09-20 13:05:00,37.12,37.17,37.11,37.14,23678.599483784084,20.8343,20.8623,20.8287,20.8455,23678.5995
2010-09-20 13:10:00,37.14,37.16,37.08,37.09,38603.97261811244,20.8455,20.8567,20.8118,20.8174,38603.9726
2010-09-20 13:15:00,37.09,37.14,37.06,37.13,27269.666704073614,20.8174,20.8455,20.8006,20.8399,27269.6667
2010-09-20 13:20:00,37.12,37.15,37.11,37.15,17282.01099764336,20.8343,20.8511,20.8287,20.8511,17282.011
2010-09-20 13:25:00,37.15,37.17,37.11,37.14,50050.49938278532,20.8511,20.8623,20.8287,20.8455,50050.4994
2010-09-20 13:30:00,37.14,37.17,37.1,37.1,74065.76141847155,20.8455,20.8623,20.823,20.823,74065.7614
2010-09-20 13:35:00,37.1,37.17,37.1,37.17,35798.45135226125,20.823,20.8623,20.823,20.8623,35798.4514
2010-09-20 13:40:00,37.17,37.18,37.11,37.15,40623.9479295253,20.8623,20.8679,20.8287,20.8511,40623.9479
2010-09-20 13:45:00,37.16,37.16,37.12,37.15,19414.207159690268,20.8567,20.8567,20.8343,20.8511,19414.2072
2010-09-20 13:50:00,37.15,37.16,37.09,37.11,51733.81214229604,20.8511,20.8567,20.8174,20.8287,51733.8121
2010-09-20 13:55:00,37.11,37.12,37.05,37.05,96061.04814274493,20.8287,20.8343,20.795,20.795,96061.0481
2010-09-20 14:00:00,37.06,37.06,37.02,37.03,80237.90820334418,20.8006,20.8006,20.7781,20.7838,80237.9082
2010-09-20 14:05:00,37.03,37.03,36.97,37.03,130288.4075861295,20.7838,20.7838,20.7501,20.7838,130288.4076
2010-09-20 14:10:00,37.03,37.04,37.0,37.01,54427.11255751318,20.7838,20.7894,20.7669,20.7725,54427.1126
2010-09-20 14:15:00,37.01,37.03,37.0,37.02,87644.48434519133,20.7725,20.7838,20.7669,20.7781,87644.4843
2010-09-20 14:20:00,37.02,37.09,37.02,37.04,225788.35147570417,20.7781,20.8174,20.7781,20.7894,225788.3515
2010-09-20 14:25:00,37.04,37.1,37.04,37.06,167545.72999663337,20.7894,20.823,20.7894,20.8006,167545.73
2010-09-20 14:30:00,37.06,37.13,37.03,37.09,92021.0975199192,20.8006,20.8399,20.7838,20.8174,92021.0975
2010-09-20 14:35:00,37.09,37.13,37.08,37.09,77320.16608685894,20.8174,20.8399,20.8118,20.8174,77320.1661
2010-09-20 14:40:00,37.08,37.13,37.08,37.11,83492.31287173157,20.8118,20.8399,20.8118,20.8287,83492.3129
2010-09-20 14:45:00,37.12,37.15,37.1,37.1,78554.59544383346,20.8343,20.8511,20.823,20.823,78554.5954
2010-09-20 14:50:00,37.1,37.12,37.1,37.11,270115.58747615304,20.823,20.8343,20.823,20.8287,270115.5875
2010-09-20 14:55:00,37.11,37.16,37.11,37.11,130176.18673549544,20.8287,20.8567,20.8287,20.8287,130176.1867
2010-09-20 15:00:00,37.11,37.14,37.08,37.1,273369.9921445404,20.8287,20.8455,20.8118,20.823,273369.9921
2010-09-20 15:05:00,37.09,37.11,37.05,37.05,92133.31837055324,20.8174,20.8287,20.795,20.795,92133.3184
2010-09-20 15:10:00,37.05,37.09,37.03,37.06,193917.6298956346,20.795,20.8174,20.7838,20.8006,193917.6299
2010-09-20 15:15:00,37.07,37.11,37.06,37.1,151947.03175850073,20.8062,20.8287,20.8006,20.823,151947.0318
2010-09-20 15:20:00,37.1,37.12,37.04,37.1,220401.75064526987,20.823,20.8343,20.7894,20.823,220401.7506
2010-09-20 15:25:00,37.1,37.1,37.04,37.05,201997.53114128605,20.823,20.823,20.7894,20.795,201997.5311
2010-09-20 15:30:00,37.05,37.05,36.99,37.01,231287.1731567725,20.795,20.795,20.7613,20.7725,231287.1732
2010-09-20 15:35:00,37.01,37.09,37.01,37.08,198855.3473235327,20.7725,20.8174,20.7725,20.8118,198855.3473
2010-09-20 15:40:00,37.09,37.1,37.04,37.05,344854.6739984289,20.8174,20.823,20.7894,20.795,344854.674
2010-09-20 15:45:00,37.06,37.1,37.05,37.09,276175.51341039164,20.8006,20.823,20.795,20.8174,276175.5134
2010-09-20 15:50:00,37.09,37.11,37.05,37.06,342834.69868701603,20.8174,20.8287,20.795,20.8006,342834.6987
2010-09-20 15:55:00,37.05,37.06,36.95,36.97,740208.7307821793,20.795,20.8006,20.7389,20.7501,740208.7308
2010-09-21 09:30:00,37.1,37.12,36.92,37.02,111771.9672315116,20.823,20.8343,20.722,20.7781,111771.9672
2010-09-21 09:35:00,37.01,37.06,36.94,37.02,85175.62563124228,20.7725,20.8006,20.7332,20.7781,85175.6256
2010-09-21 09:40:00,37.01,37.06,36.89,36.91,99315.4528111323,20.7725,20.8006,20.7052,20.7164,99315.4528
2010-09-21 09:45:00,36.92,36.95,36.86,36.9,85063.40478060824,20.722,20.7389,20.6883,20.7108,85063.4048
2010-09-21 09:50:00,36.9,36.94,36.84,36.87,96173.26899337897,20.7108,20.7332,20.6771,20.694,96173.269
2010-09-21 09:55:00,36.87,36.92,36.81,36.89,72158.00695769273,20.694,20.722,20.6603,20.7052,72158.007
2010-09-21 10:00:00,36.89,37.01,36.89,37.0,176411.17719672315,20.7052,20.7725,20.7052,20.7669,176411.1772
2010-09-21 10:05:00,36.99,37.02,36.93,36.97,123779.59824935472,20.7613,20.7781,20.7276,20.7501,123779.5982
2010-09-21 10:10:00,36.96,36.99,36.93,36.98,142744.9220065088,20.7445,20.7613,20.7276,20.7557,142744.922
2010-09-21 10:15:00,36.98,37.0,36.92,36.95,178206.7108068679,20.7557,20.7669,20.722,20.7389,178206.7108
2010-09-21 10:20:00,36.95,36.96,36.86,36.86,54090.45000561104,20.7389,20.7445,20.6883,20.6883,54090.45
2010-09-21 10:25:00,36.86,36.9,36.86,36.87,53978.229154976994,20.6883,20.7108,20.6883,20.694,53978.2292
2010-09-21 10:30:00,36.87,36.95,36.87,36.94,44215.01514981483,20.694,20.7389,20.694,20.7332,44215.0151
2010-09-21 10:35:00,36.93,36.97,36.93,36.96,275165.5257546852,20.7276,20.7501,20.7276,20.7445,275165.5258
2010-09-21 10:40:00,36.95,36.99,36.95,36.95,46571.65301312984,20.7389,20.7613,20.7389,20.7389,46571.653
2010-09-21 10:45:00,36.95,36.97,36.95,36.95,48928.29087644485,20.7389,20.7501,20.7389,20.7389,48928.2909
2010-09-21 10:50:00,36.95,36.95,36.93,36.93,33217.37178767815,20.7389,20.7389,20.7276,20.7276,33217.3718
2010-09-21 10:55:00,36.94,36.94,36.85,36.89,44776.119402985074,20.7332,20.7332,20.6827,20.7052,44776.1194
2010-09-21 11:00:00,36.88,36.95,36.85,36.95,27269.666704073614,20.6996,20.7389,20.6827,20.7389,27269.6667
2010-09-21 11:05:00,36.95,37.01,36.93,37.0,55324.87936258557,20.7389,20.7725,20.7276,20.7669,55324.8794
2010-09-21 11:10:00,36.99,37.03,36.97,36.97,38716.19346874649,20.7613,20.7838,20.7501,20.7501,38716.1935
2010-09-21 11:15:00,36.96,36.96,36.9,36.9,33554.03433958029,20.7445,20.7445,20.7108,20.7108,33554.0343
2010-09-21 11:20:00,36.9,36.91,36.81,36.82,130961.73268993378,20.7108,20.7164,20.6603,20.6659,130961.7327
2010-09-21 11:25:00,36.81,36.82,36.7,36.71,32207.38413197172,20.6603,20.6659,20.5985,20.6042,32207.3841
2010-09-21 11:30:00,36.71,36.77,36.7,36.76,29738.525418022666,20.6042,20.6378,20.5985,20.6322,29738.5254
2010-09-21 11:35:00,36.76,36.77,36.71,36.76,31085.17562563124,20.6322,20.6378,20.6042,20.6322,31085.1756
2010-09-21 11:40:00,36.77,36.78,36.74,36.77,32880.709235776005,20.6378,20.6434,20.621,20.6378,32880.7092
2010-09-21 11:45:00,36.78,36.8,36.78,36.78,25698.574795196942,20.6434,20.6547,20.6434,20.6434,25698.5748
2010-09-21 11:50:00,36.78,36.83,36.78,36.82,13578.722926719784,20.6434,20.6715,20.6434,20.6659,13578.7229
2010-09-21 11:55:00,36.82,36.89,36.81,36.86,24688.587139490515,20.6659,20.7052,20.6603,20.6883,24688.5871
2010-09-21 12:00:00,36.87,36.91,36.86,36.9,38491.7517674784,20.694,20.7164,20.6883,20.7108,38491.7518
2010-09-21 12:05:00,36.9,36.9,36.84,36.85,33554.03433958029,20.7108,20.7108,20.6771,20.6827,33554.0343
2010-09-21 12:10:00,36.84,36.87,36.83,36.84,20199.753114128605,20.6771,20.694,20.6715,20.6771,20199.7531
2010-09-21 12:15:00,36.85,36.85,36.81,36.81,55100.43766131747,20.6827,20.6827,20.6603,20.6603,55100.4377
2010-09-21 12:20:00,36.82,36.83,36.77,36.78,44102.79429918079,20.6659,20.6715,20.6378,20.6434,44102.7943
2010-09-21 12:25:00,36.78,36.81,36.78,36.79,17394.23184827741,20.6434,20.6603,20.6434,20.6491,17394.2318
2010-09-21 12:30:00,36.78,36.83,36.78,36.82,24127.48288632028,20.6434,20.6715,20.6434,20.6659,24127.4829
2010-09-21 12:35:00,36.83,36.92,36.83,36.9,52070.47469419818,20.6715,20.722,20.6715,20.7108,52070.4747
2010-09-21 12:40:00,36.9,36.95,36.89,36.95,34115.13859275053,20.7108,20.7389,20.7052,20.7389,34115.1386
2010-09-21 12:45:00,36.95,36.95,36.91,36.91,19414.207159690268,20.7389,20.7389,20.7164,20.7164,19414.2072
2010-09-21 12:50:00,36.9,36.9,36.87,36.87,55549.32106385366,20.7108,20.7108,20.694,20.694,55549.3211
2010-09-21 12:55:00,36.87,36.92,36.87,36.91,35125.12624845696,20.694,20.722,20.694,20.7164,35125.1262
2010-09-21 13:00:00,36.91,36.91,36.86,36.86,33329.5926383122,20.7164,20.7164,20.6883,20.6883,33329.5926
2010-09-21 13:05:00,36.86,36.87,36.78,36.79,52743.79979800247,20.6883,20.694,20.6434,20.6491,52743.7998
2010-09-21 13:10:00,36.79,36.81,36.77,36.78,17955.336101447647,20.6491,20.6603,20.6378,20.6434,17955.3361
2010-09-21 13:15:00,36.78,36.86,36.76,36.86,25361.9122432948,20.6434,20.6883,20.6322,20.6883,25361.9122
2010-09-21 13:20:00,36.86,36.86,36.79,36.79,40736.16878015935,20.6883,20.6883,20.6491,20.6491,40736.1688
2010-09-21 13:25:00,36.79,36.83,36.79,36.81,33441.813488946245,20.6491,20.6715,20.6491,20.6603,33441.8135
2010-09-21 13:30:00,36.8,36.81,36.77,36.79,38491.7517674784,20.6547,20.6603,20.6378,20.6491,38491.7518
2010-09-21 13:35:00,36.8,36.83,36.79,36.81,28840.758612950285,20.6547,20.6715,20.6491,20.6603,28840.7586
2010-09-21 13:40:00,36.82,36.83,36.75,36.78,27269.666704073614,20.6659,20.6715,20.6266,20.6434,27269.6667
2010-09-21 13:45:00,36.78,36.85,36.77,36.8,47132.75726630008,20.6434,20.6827,20.6378,20.6547,47132.7573
2010-09-21 13:50:00,36.79,36.83,36.78,36.81,87868.92604645943,20.6491,20.6715,20.6434,20.6603,87868.926
2010-09-21 13:55:00,36.81,36.86,36.8,36.81,40399.50622825721,20.6603,20.6883,20.6547,20.6603,40399.5062
2010-09-21 14:00:00,36.82,36.85,36.8,36.85,49489.39512961508,20.6659,20.6827,20.6547,20.6827,49489.3951
2010-09-21 14:05:00,36.85,36.88,36.83,36.86,54651.55425878128,20.6827,20.6996,20.6715,20.6883,54651.5543
2010-09-21 14:10:00,36.86,36.95,36.73,36.73,102906.52003142184,20.6883,20.7389,20.6154,20.6154,102906.52
2010-09-21 14:15:00,36.75,37.02,36.62,36.95,248232.52160251373,20.6266,20.7781,20.5536,20.7389,248232.5216
2010-09-21 14:20:00,36.95,37.03,36.83,36.97,208057.4570755246,20.7389,20.7838,20.6715,20.7501,208057.4571
2010-09-21 14:25:00,36.97,36.98,36.85,36.95,116373.02210750755,20.7501,20.7557,20.6827,20.7389,116373.0221
2010-09-21 14:30:00,36.95,37.11,36.88,37.11,136348.3335203681,20.7389,20.8287,20.6996,20.8287,136348.3335
2010-09-21 14:35:00,37.11,37.21,37.06,37.21,82145.662664123,20.8287,20.8848,20.8006,20.8848,82145.6627
2010-09-21 14:40:00,37.22,37.24,37.11,37.11,89440.0179553361,20.8904,20.9016,20.8287,20.8287,89440.018
2010-09-21 14:45:00,37.11,37.11,37.03,37.11,97295.47749971945,20.8287,20.8287,20.7838,20.8287,97295.4775
2010-09-21 14:50:00,37.11,37.11,36.95,37.01,118505.21826955448,20.8287,20.8287,20.7389,20.7725,118505.2183
2010-09-21 14:55:00,37.01,37.05,36.94,36.97,131073.95354056783,20.7725,20.795,20.7332,20.7501,131073.9535
2010-09-21 15:00:00,36.97,36.98,36.82,36.93,155313.65727752214,20.7501,20.7557,20.6659,20.7276,155313.6573
2010-09-21 15:05:00,36.9,36.95,36.81,36.93,114914.15104926495,20.7108,20.7389,20.6603,20.7276,114914.151
2010-09-21 15:10:00,36.93,36.94,36.79,36.82,91796.6558186511,20.7276,20.7332,20.6491,20.6659,91796.6558
2010-09-21 15:15:00,36.81,36.92,36.8,36.91,73616.87801593536,20.6603,20.722,20.6547,20.7164,73616.878
2010-09-21 15:20:00,36.92,36.92,36.82,36.84,80350.12905397822,20.722,20.722,20.6659,20.6771,80350.1291
2010-09-21 15:25:00,36.85,36.88,36.74,36.83,97856.58175288967,20.6827,20.6996,20.621,20.6715,97856.5818
2010-09-21 15:30:00,36.81,36.81,36.6,36.68,162159.12916619907,20.6603,20.6603,20.5424,20.5873,162159.1292
2010-09-21 15:35:00,36.7,36.75,36.54,36.68,398047.35719896754,20.5985,20.6266,20.5087,20.5873,398047.3572
2010-09-21 15:40:00,36.68,36.76,36.63,36.7,352261.25014027604,20.5873,20.6322,20.5592,20.5985,352261.2501
2010-09-21 15:45:00,36.7,36.7,36.58,36.7,390416.3393558523,20.5985,20.5985,20.5312,20.5985,390416.3394
2010-09-21 15:50:00,36.7,36.77,36.69,36.7,320053.86600830435,20.5985,20.6378,20.5929,20.5985,320053.866
2010-09-21 15:55:00,36.7,36.71,36.62,36.66,569969.7003703287,20.5985,20.6042,20.5536,20.5761,569969.7004
2010-09-22 09:30:00,36.31,36.33,36.1,36.25,278981.03467624285,20.3796,20.3909,20.2618,20.346,278981.0347
2010-09-22 09:35:00,36.25,36.29,36.13,36.13,153518.1236673774,20.346,20.3684,20.2786,20.2786,153518.1237
2010-09-22 09:40:00,36.13,36.14,36.02,36.04,248232.52160251373,20.2786,20.2842,20.2169,20.2281,248232.5216
2010-09-22 09:45:00,36.04,36.07,35.9,35.96,220626.192346538,20.2281,20.2449,20.1495,20.1832,220626.1923
2010-09-22 09:50:00,35.96,35.99,35.52,35.54,562450.9033778476,20.1832,20.2,19.9362,19.9475,562450.9034
2010-09-22 09:55:00,35.55,35.64,35.39,35.56,503871.61934687465,19.9531,20.0036,19.8633,19.9587,503871.6193
2010-09-22 10:00:00,35.55,35.56,35.3,35.44,389069.68914824375,19.9531,19.9587,19.8128,19.8913,389069.6891
2010-09-22 10:05:00,35.43,35.55,35.37,35.54,225227.247222534,19.8857,19.9531,19.8521,19.9475,225227.2472
2010-09-22 10:10:00,35.54,35.59,35.51,35.54,197396.47626529008,19.9475,19.9755,19.9306,19.9475,197396.4763
2010-09-22 10:15:00,35.55,35.56,35.47,35.48,135899.45011783188,19.9531,19.9587,19.9082,19.9138,135899.4501
2010-09-22 10:20:00,35.47,35.51,35.43,35.47,116597.46380877566,19.9082,19.9306,19.8857,19.9082,116597.4638
2010-09-22 10:25:00,35.47,35.48,35.34,35.35,257995.7356076759,19.9082,19.9138,19.8352,19.8408,257995.7356
2010-09-22 10:30:00,35.35,35.36,35.2,35.3,326787.1170463472,19.8408,19.8464,19.7566,19.8128,326787.117
2010-09-22 10:35:00,35.31,35.34,35.26,35.33,141286.05094826617,19.8184,19.8352,19.7903,19.8296,141286.0509
2010-09-22 10:40:00,35.32,35.39,35.26,35.27,197620.91796655816,19.824,19.8633,19.7903,19.7959,197620.918
2010-09-22 10:45:00,35.28,35.34,35.24,35.32,90562.22646167658,19.8015,19.8352,19.7791,19.824,90562.2265
2010-09-22 10:50:00,35.33,35.35,35.21,35.21,154976.99472562002,19.8296,19.8408,19.7622,19.7622,154976.9947
2010-09-22 10:55:00,35.22,35.3,35.19,35.28,129727.30333295926,19.7679,19.8128,19.751,19.8015,129727.3033
2010-09-22 11:00:00,35.28,35.32,35.28,35.29,121310.73953540568,19.8015,19.824,19.8015,19.8072,121310.7395
2010-09-22 11:05:00,35.3,35.33,35.27,35.33,230389.40635170013,19.8128,19.8296,19.7959,19.8296,230389.4064
2010-09-22 11:10:00,35.32,35.39,35.25,35.3,282572.10189653235,19.824,19.8633,19.7847,19.8128,282572.1019
2010-09-22 11:15:00,35.31,35.34,35.27,35.32,73616.87801593536,19.8184,19.8352,19.7959,19.824,73616.878
2010-09-22 11:20:00,35.32,35.32,35.1,35.1,212658.51195152057,19.824,19.824,19.7005,19.7005,212658.512
2010-09-22 11:25:00,35.1,35.11,35.06,35.09,221860.6217035125,19.7005,19.7061,19.6781,19.6949,221860.6217
2010-09-22 11:30:00,35.08,35.09,34.99,35.06,221411.7383009763,19.6893,19.6949,19.6388,19.6781,221411.7383
2010-09-22 11:35:00,35.05,35.11,35.01,35.11,185725.5077993491,19.6724,19.7061,19.65,19.7061,185725.5078
2010-09-22 11:40:00,35.11,35.17,35.11,35.15,97632.14005162158,19.7061,19.7398,19.7061,19.7286,97632.1401
2010-09-22 11:45:00,35.15,35.21,35.15,35.18,98529.90685669395,19.7286,19.7622,19.7286,19.7454,98529.9069
2010-09-22 11:50:00,35.17,35.26,35.13,35.26,63853.6640107732,19.7398,19.7903,19.7173,19.7903,63853.664
2010-09-22 11:55:00,35.26,35.3,35.24,35.25,118168.55571765231,19.7903,19.8128,19.7791,19.7847,118168.5557
2010-09-22 12:00:00,35.25,35.32,35.25,35.25,68454.71888676916,19.7847,19.824,19.7847,19.7847,68454.7189
2010-09-22 12:05:00,35.25,35.32,35.22,35.31,37145.10155986982,19.7847,19.824,19.7679,19.8184,37145.1016
2010-09-22 12:10:00,35.31,35.39,35.31,35.34,83043.42946919537,19.8184,19.8633,19.8184,19.8352,83043.4295
2010-09-22 12:15:00,35.36,35.39,35.31,35.38,183368.8699360341,19.8464,19.8633,19.8184,19.8577,183368.8699
2010-09-22 12:20:00,35.37,35.38,35.27,35.27,77544.60778812703,19.8521,19.8577,19.7959,19.7959,77544.6078
2010-09-22 12:25:00,35.28,35.31,35.26,35.31,21770.84502300528,19.8015,19.8184,19.7903,19.8184,21770.845
2010-09-22 12:30:00,35.31,35.33,35.24,35.31,72045.78610705868,19.8184,19.8296,19.7791,19.8184,72045.7861
2010-09-22 12:35:00,35.31,35.31,35.2,35.21,40062.84367635506,19.8184,19.8184,19.7566,19.7622,40062.8437
2010-09-22 12:40:00,35.21,35.29,35.21,35.24,31421.838177533384,19.7622,19.8072,19.7622,19.7791,31421.8382
2010-09-22 12:45:00,35.25,35.26,35.22,35.23,15374.256536864548,19.7847,19.7903,19.7679,19.7735,15374.2565
2010-09-22 12:50:00,35.23,35.25,35.14,35.15,59252.60913477724,19.7735,19.7847,19.723,19.7286,59252.6091
2010-09-22 12:55:00,35.15,35.16,35.06,35.13,85063.40478060824,19.7286,19.7342,19.6781,19.7173,85063.4048
2010-09-22 13:00:00,35.13,35.16,35.12,35.14,33778.476040848385,19.7173,19.7342,19.7117,19.723,33778.476
2010-09-22 13:05:00,35.13,35.16,35.0,35.0,140837.16754573,19.7173,19.7342,19.6444,19.6444,140837.1675
2010-09-22 13:10:00,35.01,35.03,34.94,34.98,142857.14285714284,19.65,19.6612,19.6107,19.6332,142857.1429
2010-09-22 13:15:00,34.98,34.98,34.89,34.94,194366.5132981708,19.6332,19.6332,19.5826,19.6107,194366.5133
2010-09-22 13:20:00,34.95,35.01,34.95,34.99,53641.56660307485,19.6163,19.65,19.6163,19.6388,53641.5666
2010-09-22 13:25:00,35.0,35.06,34.96,35.03,63068.11805633486,19.6444,19.6781,19.6219,19.6612,63068.1181
2010-09-22 13:30:00,35.04,35.12,35.04,35.09,49826.05768151722,19.6668,19.7117,19.6668,19.6949,49826.0577
2010-09-22 13:35:00,35.1,35.11,35.06,35.07,62282.57210189653,19.7005,19.7061,19.6781,19.6837,62282.5721
2010-09-22 13:40:00,35.07,35.07,34.96,34.98,104702.0536415666,19.6837,19.6837,19.6219,19.6332,104702.0536
2010-09-22 13:45:00,34.98,35.0,34.95,34.98,95612.16474020873,19.6332,19.6444,19.6163,19.6332,95612.1647
2010-09-22 13:50:00,34.97,35.04,34.97,35.01,115363.03445180114,19.6275,19.6668,19.6275,19.65,115363.0345
2010-09-22 13:55:00,35.01,35.01,34.93,34.93,45000.56110425317,19.65,19.65,19.6051,19.6051,45000.5611
2010-09-22 14:00:00,34.94,34.98,34.86,34.88,88430.03029962967,19.6107,19.6332,19.5658,19.577,88430.0303
2010-09-22 14:05:00,34.88,34.96,34.86,34.96,81023.45415778251,19.577,19.6219,19.5658,19.6219,81023.4542
2010-09-22 14:10:00,34.95,35.01,34.9,34.98,71821.34440579059,19.6163,19.65,19.5883,19.6332,71821.3444
2010-09-22 14:15:00,34.98,34.99,34.89,34.89,100549.88216810682,19.6332,19.6388,19.5826,19.5826,100549.8822
2010-09-22 14:20:00,34.89,34.95,34.89,34.9,132981.70800134665,19.5826,19.6163,19.5826,19.5883,132981.708
2010-09-22 14:25:00,34.9,34.98,34.9,34.98,127819.54887218044,19.5883,19.6332,19.5883,19.6332,127819.5489
2010-09-22 14:30:00,34.98,35.01,34.97,34.98,139266.07563685332,19.6332,19.65,19.6275,19.6332,139266.0756
2010-09-22 14:35:00,34.99,35.11,34.98,35.09,137021.65862417236,19.6388,19.7061,19.6332,19.6949,137021.6586
2010-09-22 14:40:00,35.09,35.14,35.08,35.1,108854.22511502636,19.6949,19.723,19.6893,19.7005,108854.2251
2010-09-22 14:45:00,35.11,35.16,35.08,35.08,129839.5241835933,19.7061,19.7342,19.6893,19.6893,129839.5242
2010-09-22 14:50:00,35.08,35.12,35.08,35.1,78217.93289193131,19.6893,19.7117,19.6893,19.7005,78217.9329
2010-09-22 14:55:00,35.11,35.14,35.06,35.1,149590.39389518573,19.7061,19.723,19.6781,19.7005,149590.3939
2010-09-22 15:00:00,35.11,35.16,35.11,35.12,93592.18942879589,19.7061,19.7342,19.7061,19.7117,93592.1894
2010-09-22 15:05:00,35.12,35.14,35.02,35.04,125462.91100886544,19.7117,19.723,19.6556,19.6668,125462.911
2010-09-22 15:10:00,35.04,35.07,34.99,35.05,97968.80260352373,19.6668,19.6837,19.6388,19.6724,97968.8026
2010-09-22 15:15:00,35.05,35.06,34.95,34.95,154191.4487711817,19.6724,19.6781,19.6163,19.6163,154191.4488
2010-09-22 15:20:00,34.94,35.0,34.93,34.96,248905.84670631803,19.6107,19.6444,19.6051,19.6219,248905.8467
2010-09-22 15:25:00,34.97,35.0,34.94,34.98,382224.2172595668,19.6275,19.6444,19.6107,19.6332,382224.2173
2010-09-22 15:30:00,34.98,35.07,34.97,35.07,451576.70295140834,19.6332,19.6837,19.6275,19.6837,451576.703
2010-09-22 15:35:00,35.07,35.18,35.06,35.15,343844.68634272245,19.6837,19.7454,19.6781,19.7286,343844.6863
2010-09-22 15:40:00,35.14,35.16,35.14,35.14,132869.4871507126,19.723,19.7342,19.723,19.723,132869.4872
2010-09-22 15:45:00,35.15,35.16,35.1,35.11,308607.33924363146,19.7286,19.7342,19.7005,19.7061,308607.3392
2010-09-22 15:50:00,35.11,35.15,35.07,35.14,327123.77959824936,19.7061,19.7286,19.6837,19.723,327123.7796
2010-09-22 15:55:00,35.14,35.16,35.07,35.14,632476.7141734934,19.723,19.7342,19.6837,19.723,632476.7142
2010-09-23 09:30:00,34.72,34.85,34.59,34.62,169004.601054876,19.4872,19.5602,19.4143,19.4311,169004.6011
2010-09-23 09:35:00,34.59,34.71,34.54,34.7,138143.86713051284,19.4143,19.4816,19.3862,19.476,138143.8671
2010-09-23 09:40:00,34.71,34.77,34.58,34.64,256761.30625070137,19.4816,19.5153,19.4087,19.4423,256761.3063
2010-09-23 09:45:00,34.65,34.67,34.49,34.5,197396.47626529008,19.4479,19.4592,19.3581,19.3637,197396.4763
2010-09-23 09:50:00,34.49,34.51,34.35,34.39,136011.67096846594,19.3581,19.3694,19.2796,19.302,136011.671
2010-09-23 09:55:00,34.39,34.49,34.38,34.43,101335.42812254516,19.302,19.3581,19.2964,19.3245,101335.4281
2010-09-23 10:00:00,34.43,34.69,34.43,34.5,240152.6203568623,19.3245,19.4704,19.3245,19.3637,240152.6204
2010-09-23 10:05:00,34.5,34.65,34.5,34.6,198967.56817416675,19.3637,19.4479,19.3637,19.4199,198967.5682
2010-09-23 10:10:00,34.6,34.6,34.46,34.48,177533.38570306363,19.4199,19.4199,19.3413,19.3525,177533.3857
2010-09-23 10:15:00,34.49,34.49,34.29,34.29,212658.51195152057,19.3581,19.3581,19.2459,19.2459,212658.512
2010-09-23 10:20:00,34.29,34.33,34.19,34.23,310290.65200314217,19.2459,19.2683,19.1898,19.2122,310290.652
2010-09-23 10:25:00,34.22,34.39,34.22,34.38,199416.4515767029,19.2066,19.302,19.2066,19.2964,199416.4516
2010-09-23 10:30:00,34.39,34.52,34.39,34.48,212882.95365278868,19.302,19.375,19.302,19.3525,212882.9537
2010-09-23 10:35:00,34.47,34.57,34.45,34.45,119964.0893277971,19.3469,19.403,19.3357,19.3357,119964.0893
2010-09-23 10:40:00,34.45,34.48,34.41,34.42,75524.63247671416,19.3357,19.3525,19.3132,19.3188,75524.6325
2010-09-23 10:45:00,34.41,34.53,34.41,34.41,131186.17439120187,19.3132,19.3806,19.3132,19.3132,131186.1744
2010-09-23 10:50:00,34.42,34.43,34.32,34.32,127707.3280215464,19.3188,19.3245,19.2627,19.2627,127707.328
2010-09-23 10:55:00,34.32,34.32,34.24,34.26,87083.38009202109,19.2627,19.2627,19.2178,19.229,87083.3801
2010-09-23 11:00:00,34.26,34.29,34.22,34.29,80574.57075524631,19.229,19.2459,19.2066,19.2459,80574.5708
2010-09-23 11:05:00,34.29,34.33,34.29,34.32,96622.15239591515,19.2459,19.2683,19.2459,19.2627,96622.1524
2010-09-23 11:10:00,34.32,34.39,34.31,34.39,69352.48569184155,19.2627,19.302,19.2571,19.302,69352.4857
2010-09-23 11:15:00,34.39,34.46,34.38,34.45,120076.31017843114,19.302,19.3413,19.2964,19.3357,120076.3102
2010-09-23 11:20:00,34.46,34.47,34.36,34.36,110761.97957580518,19.3413,19.3469,19.2852,19.2852,110761.9796
2010-09-23 11:25:00,34.35,34.38,34.29,34.38,67332.51038042868,19.2796,19.2964,19.2459,19.2964,67332.5104
2010-09-23 11:30:00,34.38,34.47,34.38,34.41,156548.0866344967,19.2964,19.3469,19.2964,19.3132,156548.0866
2010-09-23 11:35:00,34.4,34.42,34.34,34.37,143193.805409045,19.3076,19.3188,19.2739,19.2908,143193.8054
2010-09-23 11:40:00,34.38,34.38,34.33,34.34,83380.09202109752,19.2964,19.2964,19.2683,19.2739,83380.092
2010-09-23 11:45:00,34.34,34.36,34.31,34.33,50836.04533722365,19.2739,19.2852,19.2571,19.2683,50836.0453
2010-09-23 11:50:00,34.33,34.39,34.31,34.38,67444.73123106273,19.2683,19.302,19.2571,19.2964,67444.7312
2010-09-23 11:55:00,34.38,34.39,34.32,34.34,148355.96453821118,19.2964,19.302,19.2627,19.2739,148355.9645
2010-09-23 12:00:00,34.34,34.34,34.26,34.26,79901.24565144203,19.2739,19.2739,19.229,19.229,79901.2457
2010-09-23 12:05:00,34.26,34.3,34.26,34.27,50387.161934687465,19.229,19.2515,19.229,19.2347,50387.1619
2010-09-23 12:10:00,34.27,34.27,34.17,34.19,169004.601054876,19.2347,19.2347,19.1785,19.1898,169004.6011
2010-09-23 12:15:00,34.2,34.26,34.18,34.18,79115.6996970037,19.1954,19.229,19.1841,19.1841,79115.6997
2010-09-23 12:20:00,34.18,34.19,34.12,34.14,88654.47200089776,19.1841,19.1898,19.1505,19.1617,88654.472
2010-09-23 12:25:00,34.15,34.15,34.08,34.1,56783.75042082819,19.1673,19.1673,19.128,19.1392,56783.7504
2010-09-23 12:30:00,34.1,34.12,34.08,34.12,115250.81360116709,19.1392,19.1505,19.128,19.1505,115250.8136
2010-09-23 12:35:00,34.11,34.14,34.03,34.06,239142.63270115588,19.1449,19.1617,19.1,19.1168,239142.6327
2010-09-23 12:40:00,34.06,34.09,34.05,34.07,131298.39524183594,19.1168,19.1336,19.1112,19.1224,131298.3952
2010-09-23 12:45:00,34.06,34.08,34.02,34.08,72606.89036022892,19.1168,19.128,19.0943,19.128,72606.8904
2010-09-23 12:50:00,34.08,34.16,34.08,34.14,86522.27583885085,19.128,19.1729,19.128,19.1617,86522.2758
2010-09-23 12:55:00,34.14,34.16,34.13,34.14,76759.0618336887,19.1617,19.1729,19.1561,19.1617,76759.0618
2010-09-23 13:00:00,34.14,34.14,34.12,34.12,49040.51172707889,19.1617,19.1617,19.1505,19.1505,49040.5117
2010-09-23 13:05:00,34.12,34.13,34.09,34.1,35574.00965099315,19.1505,19.1561,19.1336,19.1392,35574.0097
2010-09-23 13:10:00,34.1,34.16,34.09,34.14,133318.3705532488,19.1392,19.1729,19.1336,19.1617,133318.3706
2010-09-23 13:15:00,34.13,34.14,34.08,34.12,99764.33621366847,19.1561,19.1617,19.128,19.1505,99764.3362
2010-09-23 13:20:00,34.12,34.15,34.1,34.13,104365.39108966444,19.1505,19.1673,19.1392,19.1561,104365.3911
2010-09-23 13:25:00,34.12,34.12,34.04,34.06,60150.37593984962,19.1505,19.1505,19.1056,19.1168,60150.3759
2010-09-23 13:30:00,34.06,34.08,34.05,34.06,89327.79710470205,19.1168,19.128,19.1112,19.1168,89327.7971
2010-09-23 13:35:00,34.06,34.08,34.06,34.07,65985.8601728201,19.1168,19.128,19.1168,19.1224,65985.8602
2010-09-23 13:40:00,34.07,34.08,34.04,34.04,30972.9547749972,19.1224,19.128,19.1056,19.1056,30972.9548
2010-09-23 13:45:00,34.05,34.06,33.98,33.99,100998.76557064302,19.1112,19.1168,19.0719,19.0775,100998.7656
2010-09-23 13:50:00,33.99,34.04,33.98,34.03,97071.03579845135,19.0775,19.1056,19.0719,19.1,97071.0358
2010-09-23 13:55:00,34.03,34.03,33.99,34.01,79452.36224890585,19.1,19.1,19.0775,19.0887,79452.3622
2010-09-23 14:00:00,34.01,34.08,34.0,34.08,98417.68600605991,19.0887,19.128,19.0831,19.128,98417.686
2010-09-23 14:05:00,34.07,34.08,34.0,34.08,84838.96307934013,19.1224,19.128,19.0831,19.128,84838.9631
2010-09-23 14:10:00,34.08,34.11,34.07,34.08,109190.88766692852,19.128,19.1449,19.1224,19.128,109190.8877
2010-09-23 14:15:00,34.08,34.2,34.08,34.12,265402.31174952304,19.128,19.1954,19.128,19.1505,265402.3117
2010-09-23 14:20:00,34.12,34.18,34.12,34.15,76759.0618336887,19.1505,19.1841,19.1505,19.1673,76759.0618
2010-09-23 14:25:00,34.16,34.16,34.08,34.08,89888.90135787228,19.1729,19.1729,19.128,19.128,89888.9014
2010-09-23 14:30:00,34.08,34.1,34.06,34.07,64751.43081584558,19.128,19.1392,19.1168,19.1224,64751.4308
2010-09-23 14:35:00,34.08,34.1,34.04,34.05,148468.18538884525,19.128,19.1392,19.1056,19.1112,148468.1854
2010-09-23 14:40:00,34.04,34.06,34.0,34.03,120525.19358096732,19.1056,19.1168,19.0831,19.1,120525.1936
2010-09-23 14:45:00,34.03,34.06,34.02,34.02,107283.1332061497,19.1,19.1168,19.0943,19.0943,107283.1332
2010-09-23 14:50:00,34.03,34.03,34.0,34.03,173493.4350802379,19.1,19.1,19.0831,19.1,173493.4351
2010-09-23 14:55:00,34.03,34.04,33.98,34.0,390977.44360902254,19.1,19.1056,19.0719,19.0831,390977.4436
2010-09-23 15:00:00,33.99,34.06,33.99,34.03,94602.1770845023,19.0775,19.1168,19.0775,19.1,94602.1771
2010-09-23 15:05:00,34.02,34.05,33.98,34.01,157670.29514083714,19.0943,19.1112,19.0719,19.0887,157670.2951
2010-09-23 15:10:00,34.01,34.04,33.99,34.0,158119.17854337336,19.0887,19.1056,19.0775,19.0831,158119.1785
2010-09-23 15:15:00,34.0,34.01,33.97,34.0,285489.8440130176,19.0831,19.0887,19.0663,19.0831,285489.844
2010-09-23 15:20:00,34.0,34.01,33.95,33.96,239479.295253058,19.0831,19.0887,19.0551,19.0607,239479.2953
2010-09-23 15:25:00,33.96,34.0,33.89,33.9,254853.5517899225,19.0607,19.0831,19.0214,19.027,254853.5518
2010-09-23 15:30:00,33.89,33.91,33.84,33.84,276287.7342610257,19.0214,19.0326,18.9933,18.9933,276287.7343
2010-09-23 15:35:00,33.85,33.85,33.73,33.75,318819.4366513298,18.9989,18.9989,18.9316,18.9428,318819.4367
2010-09-23 15:40:00,33.75,33.77,33.65,33.67,575244.080350129,18.9428,18.954,18.8867,18.8979,575244.0804
2010-09-23 15:45:00,33.68,33.76,33.67,33.73,383234.2049152733,18.9035,18.9484,18.8979,18.9316,383234.2049
2010-09-23 15:50:00,33.73,33.76,33.72,33.73,512288.1831444282,18.9316,18.9484,18.926,18.9316,512288.1831
2010-09-23 15:55:00,33.73,33.75,33.7,33.73,680395.0173942319,18.9316,18.9428,18.9147,18.9316,680395.0174
2010-09-24 09:30:00,34.76,34.82,34.46,34.52,538547.8621927954,19.5097,19.5434,19.3413,19.375,538547.8622
2010-09-24 09:35:00,34.53,34.53,34.3,34.32,435416.9004601055,19.3806,19.3806,19.2515,19.2627,435416.9005
2010-09-24 09:40:00,34.32,34.43,34.32,34.42,246773.6505442711,19.2627,19.3245,19.2627,19.3188,246773.6505
2010-09-24 09:45:00,34.42,34.54,34.33,34.34,350016.8331275951,19.3188,19.3862,19.2683,19.2739,350016.8331
2010-09-24 09:50:00,34.33,34.33,34.21,34.29,224441.7012680956,19.2683,19.2683,19.201,19.2459,224441.7013
2010-09-24 09:55:00,34.29,34.33,34.25,34.28,135787.22926719784,19.2459,19.2683,19.2234,19.2403,135787.2293
2010-09-24 10:00:00,34.28,34.38,34.22,34.34,228144.9893390192,19.2403,19.2964,19.2066,19.2739,228144.9893
2010-09-24 10:05:00,34.35,34.45,34.28,34.28,328358.20895522385,19.2796,19.3357,19.2403,19.2403,328358.209
2010-09-24 10:10:00,34.29,34.32,34.25,34.29,300302.9962967119,19.2459,19.2627,19.2234,19.2459,300302.9963
2010-09-24 10:15:00,34.29,34.49,34.29,34.48,321063.8536640108,19.2459,19.3581,19.2459,19.3525,321063.8537
2010-09-24 10:20:00,34.48,34.62,34.48,34.6,231623.83570867463,19.3525,19.4311,19.3525,19.4199,231623.8357
2010-09-24 10:25:00,34.6,34.66,34.57,34.62,190663.22522724725,19.4199,19.4536,19.403,19.4311,190663.2252
2010-09-24 10:30:00,34.62,34.65,34.55,34.57,71596.9027045225,19.4311,19.4479,19.3918,19.403,71596.9027
2010-09-24 10:35:00,34.58,34.62,34.58,34.62,111659.74638087756,19.4087,19.4311,19.4087,19.4311,111659.7464
2010-09-24 10:40:00,34.62,34.7,34.57,34.57,117495.23061384803,19.4311,19.476,19.403,19.403,117495.2306
2010-09-24 10:45:00,34.57,34.64,34.57,34.59,302884.075861295,19.403,19.4423,19.403,19.4143,302884.0759
2010-09-24 10:50:00,34.57,34.61,34.53,34.58,154864.77387498596,19.403,19.4255,19.3806,19.4087,154864.7739
2010-09-24 10:55:00,34.59,34.65,34.57,34.63,99652.11536303443,19.4143,19.4479,19.403,19.4367,99652.1154
2010-09-24 11:00:00,34.63,34.72,34.62,34.68,133879.47480641902,19.4367,19.4872,19.4311,19.4648,133879.4748
2010-09-24 11:05:00,34.68,34.76,34.67,34.74,114353.04679609471,19.4648,19.5097,19.4592,19.4985,114353.0468
2010-09-24 11:10:00,34.75,34.75,34.72,34.73,118729.65997082255,19.5041,19.5041,19.4872,19.4928,118729.66
2010-09-24 11:15:00,34.72,34.78,34.69,34.78,108629.78341375828,19.4872,19.5209,19.4704,19.5209,108629.7834
2010-09-24 11:20:00,34.78,34.81,34.77,34.8,131186.17439120187,19.5209,19.5377,19.5153,19.5321,131186.1744
2010-09-24 11:25:00,34.8,34.8,34.67,34.67,60711.48019301986,19.5321,19.5321,19.4592,19.4592,60711.4802
2010-09-24 11:30:00,34.67,34.72,34.66,34.68,66771.40612725844,19.4592,19.4872,19.4536,19.4648,66771.4061
2010-09-24 11:35:00,34.68,34.68,34.65,34.67,54988.21681068342,19.4648,19.4648,19.4479,19.4592,54988.2168
2010-09-24 11:40:00,34.68,34.7,34.58,34.65,134552.79991022332,19.4648,19.476,19.4087,19.4479,134552.7999
2010-09-24 11:45:00,34.65,34.72,34.64,34.72,98081.02345415778,19.4479,19.4872,19.4423,19.4872,98081.0235
2010-09-24 11:50:00,34.73,34.77,34.72,34.76,52743.79979800247,19.4928,19.5153,19.4872,19.5097,52743.7998
2010-09-24 11:55:00,34.75,34.76,34.71,34.73,77993.49119066322,19.5041,19.5097,19.4816,19.4928,77993.4912
2010-09-24 12:00:00,34.73,34.74,34.68,34.68,67781.39378296486,19.4928,19.4985,19.4648,19.4648,67781.3938
2010-09-24 12:05:00,34.68,34.69,34.64,34.65,83492.31287173157,19.4648,19.4704,19.4423,19.4479,83492.3129
2010-09-24 12:10:00,34.65,34.67,34.65,34.67,56447.08786892604,19.4479,19.4592,19.4479,19.4592,56447.0879
2010-09-24 12:15:00,34.67,34.71,34.67,34.7,50499.38278532151,19.4592,19.4816,19.4592,19.476,50499.3828
2010-09-24 12:20:00,34.7,34.73,34.68,34.7,32095.16328133767,19.476,19.4928,19.4648,19.476,32095.1633
2010-09-24 12:25:00,34.7,34.78,34.69,34.77,69576.92739310964,19.476,19.5209,19.4704,19.5153,69576.9274
2010-09-24 12:30:00,34.78,34.8,34.71,34.71,53978.229154976994,19.5209,19.5321,19.4816,19.4816,53978.2292
2010-09-24 12:35:00,34.71,34.72,34.67,34.67,51958.25384356413,19.4816,19.4872,19.4592,19.4592,51958.2538
2010-09-24 12:40:00,34.67,34.72,34.66,34.71,100998.76557064302,19.4592,19.4872,19.4536,19.4816,100998.7656
2010-09-24 12:45:00,34.72,34.72,34.65,34.65,137246.10032544046,19.4872,19.4872,19.4479,19.4479,137246.1003
2010-09-24 12:50:00,34.65,34.67,34.61,34.66,50274.94108405341,19.4479,19.4592,19.4255,19.4536,50274.9411
2010-09-24 12:55:00,34.66,34.7,34.64,34.67,60935.92189428795,19.4536,19.476,19.4423,19.4592,60935.9219
2010-09-24 13:00:00,34.67,34.69,34.63,34.64,60374.81764111772,19.4592,19.4704,19.4367,19.4423,60374.8176
2010-09-24 13:05:00,34.64,34.64,34.57,34.57,94826.6187857704,19.4423,19.4423,19.403,19.403,94826.6188
2010-09-24 13:10:00,34.57,34.61,34.57,34.6,85736.72988441252,19.403,19.4255,19.403,19.4199,85736.7299
2010-09-24 13:15:00,34.6,34.71,34.6,34.7,93255.52687689372,19.4199,19.4816,19.4199,19.476,93255.5269
2010-09-24 13:20:00,34.69,34.7,34.6,34.62,77207.94523622488,19.4704,19.476,19.4199,19.4311,77207.9452
2010-09-24 13:25:00,34.62,34.67,34.62,34.66,31646.27987880148,19.4311,19.4592,19.4311,19.4536,31646.2799
2010-09-24 13:30:00,34.66,34.69,34.64,34.68,98081.02345415778,19.4536,19.4704,19.4423,19.4648,98081.0235
2010-09-24 13:35:00,34.68,34.74,34.64,34.74,111323.08382897542,19.4648,19.4985,19.4423,19.4985,111323.0838
2010-09-24 13:40:00,34.74,34.74,34.71,34.72,23678.599483784084,19.4985,19.4985,19.4816,19.4872,23678.5995
2010-09-24 13:45:00,34.71,34.77,34.68,34.76,68342.4980361351,19.4816,19.5153,19.4648,19.5097,68342.498
2010-09-24 13:50:00,34.77,34.78,34.75,34.78,52519.35809673437,19.5153,19.5209,19.5041,19.5209,52519.3581
2010-09-24 13:55:00,34.77,34.79,34.77,34.78,29962.967119290763,19.5153,19.5265,19.5153,19.5209,29962.9671
2010-09-24 14:00:00,34.78,34.82,34.78,34.82,204241.948153967,19.5209,19.5434,19.5209,19.5434,204241.9482
2010-09-24 14:05:00,34.82,34.86,34.81,34.85,111884.18808214566,19.5434,19.5658,19.5377,19.5602,111884.1881
2010-09-24 14:10:00,34.85,34.9,34.84,34.89,107844.23745931992,19.5602,19.5883,19.5546,19.5826,107844.2375
2010-09-24 14:15:00,34.89,34.9,34.85,34.85,48816.07002581079,19.5826,19.5883,19.5602,19.5602,48816.07
2010-09-24 14:20:00,34.85,34.86,34.79,34.79,101223.20727191112,19.5602,19.5658,19.5265,19.5265,101223.2073
2010-09-24 14:25:00,34.8,34.82,34.77,34.78,113567.50084165638,19.5321,19.5434,19.5153,19.5209,113567.5008
2010-09-24 14:30:00,34.79,34.81,34.75,34.78,92133.31837055324,19.5265,19.5377,19.5041,19.5209,92133.3184
2010-09-24 14:35:00,34.79,34.84,34.77,34.82,98081.02345415778,19.5265,19.5546,19.5153,19.5434,98081.0235
2010-09-24 14:40:00,34.82,34.82,34.76,34.8,102682.07833015372,19.5434,19.5434,19.5097,19.5321,102682.0783
2010-09-24 14:45:00,34.8,34.83,34.76,34.76,95387.72303894065,19.5321,19.549,19.5097,19.5097,95387.723
2010-09-24 14:50:00,34.76,34.76,34.72,34.72,91572.214117383,19.5097,19.5097,19.4872,19.4872,91572.2141
2010-09-24 14:55:00,34.72,34.74,34.67,34.69,65088.09336774772,19.4872,19.4985,19.4592,19.4704,65088.0934
2010-09-24 15:00:00,34.69,34.74,34.61,34.63,77207.94523622488,19.4704,19.4985,19.4255,19.4367,77207.9452
2010-09-24 15:05:00,34.63,34.68,34.62,34.65,54988.21681068342,19.4367,19.4648,19.4311,19.4479,54988.2168
2010-09-24 15:10:00,34.65,34.71,34.65,34.69,57232.63382336438,19.4479,19.4816,19.4479,19.4704,57232.6338
2010-09-24 15:15:00,34.7,34.72,34.65,34.71,54202.67085624509,19.476,19.4872,19.4479,19.4816,54202.6709
2010-09-24 15:20:00,34.71,34.72,34.65,34.67,63068.11805633486,19.4816,19.4872,19.4479,19.4592,63068.1181
2010-09-24 15:25:00,34.67,34.74,34.66,34.71,139041.6339355852,19.4592,19.4985,19.4536,19.4816,139041.6339
2010-09-24 15:30:00,34.71,34.76,34.71,34.74,145326.0015710919,19.4816,19.5097,19.4816,19.4985,145326.0016
2010-09-24 15:35:00,34.74,34.79,34.74,34.76,230613.84805296824,19.4985,19.5265,19.4985,19.5097,230613.8481
2010-09-24 15:40:00,34.76,34.76,34.74,34.75,184154.41589047245,19.5097,19.5097,19.4985,19.5041,184154.4159
2010-09-24 15:45:00,34.75,34.86,34.75,34.81,259005.7232633824,19.5041,19.5658,19.5041,19.5377,259005.7233
2010-09-24 15:50:00,34.82,34.82,34.75,34.77,242733.6999214454,19.5434,19.5434,19.5041,19.5153,242733.6999
2010-09-24 15:55:00,34.77,34.9,34.77,34.89,646279.8788014813,19.5153,19.5883,19.5153,19.5826,646279.8788
2010-09-27 09:30:00,34.86,34.92,34.82,34.83,60711.48019301986,19.5658,19.5995,19.5434,19.549,60711.4802
2010-09-27 09:35:00,34.84,34.89,34.71,34.71,110986.42127707328,19.5546,19.5826,19.4816,19.4816,110986.4213
2010-09-27 09:40:00,34.7,34.74,34.49,34.49,261923.4653798676,19.476,19.4985,19.3581,19.3581,261923.4654
2010-09-27 09:45:00,34.49,34.57,34.43,34.57,144652.67646728762,19.3581,19.403,19.3245,19.403,144652.6765
2010-09-27 09:50:00,34.56,34.67,34.54,34.65,79227.92054763775,19.3974,19.4592,19.3862,19.4479,79227.9205
2010-09-27 09:55:00,34.66,34.69,34.64,34.65,63292.55975760296,19.4536,19.4704,19.4423,19.4479,63292.5598
2010-09-27 10:00:00,34.65,34.78,34.65,34.76,108293.12086185612,19.4479,19.5209,19.4479,19.5097,108293.1209
2010-09-27 10:05:00,34.76,34.79,34.69,34.74,104814.27449220064,19.5097,19.5265,19.4704,19.4985,104814.2745
2010-09-27 10:10:00,34.74,34.75,34.58,34.59,138368.30883178097,19.4985,19.5041,19.4087,19.4143,138368.3088
2010-09-27 10:15:00,34.58,34.65,34.51,34.63,71148.0193019863,19.4087,19.4479,19.3694,19.4367,71148.0193
2010-09-27 10:20:00,34.64,34.68,34.6,34.67,55100.43766131747,19.4423,19.4648,19.4199,19.4592,55100.4377
2010-09-27 10:25:00,34.67,34.76,34.65,34.75,70586.91504881607,19.4592,19.5097,19.4479,19.5041,70586.915
2010-09-27 10:30:00,34.74,34.77,34.68,34.77,80686.79160588037,19.4985,19.5153,19.4648,19.5153,80686.7916
2010-09-27 10:35:00,34.76,34.8,34.71,34.77,64526.98911457748,19.5097,19.5321,19.4816,19.5153,64526.9891
2010-09-27 10:40:00,34.76,34.82,34.72,34.82,74177.98226910559,19.5097,19.5434,19.4872,19.5434,74177.9823
2010-09-27 10:45:00,34.82,34.84,34.73,34.74,65088.09336774772,19.5434,19.5546,19.4928,19.4985,65088.0934
2010-09-27 10:50:00,34.74,34.74,34.7,34.72,37593.984962406015,19.4985,19.4985,19.476,19.4872,37593.985
2010-09-27 10:55:00,34.73,34.77,34.73,34.74,155650.3198294243,19.4928,19.5153,19.4928,19.4985,155650.3198
2010-09-27 11:00:00,34.75,34.76,34.67,34.7,62282.57210189653,19.5041,19.5097,19.4592,19.476,62282.5721
2010-09-27 11:05:00,34.7,34.71,34.67,34.71,33329.5926383122,19.476,19.4816,19.4592,19.4816,33329.5926
2010-09-27 11:10:00,34.71,34.78,34.69,34.69,68230.27718550107,19.4816,19.5209,19.4704,19.4704,68230.2772
2010-09-27 11:15:00,34.68,34.7,34.6,34.7,97183.2566490854,19.4648,19.476,19.4199,19.476,97183.2566
2010-09-27 11:20:00,34.71,34.8,34.69,34.77,69240.26484120749,19.4816,19.5321,19.4704,19.5153,69240.2648
2010-09-27 11:25:00,34.78,34.8,34.74,34.75,44551.67770171697,19.5209,19.5321,19.4985,19.5041,44551.6777
2010-09-27 11:30:00,34.74,34.75,34.72,34.72,54427.11255751318,19.4985,19.5041,19.4872,19.4872,54427.1126
2010-09-27 11:35:00,34.72,34.74,34.69,34.73,68230.27718550107,19.4872,19.4985,19.4704,19.4928,68230.2772
2010-09-27 11:40:00,34.73,34.76,34.69,34.69,56334.867018292,19.4928,19.5097,19.4704,19.4704,56334.867
2010-09-27 11:45:00,34.7,34.76,34.69,34.75,56895.97127146224,19.476,19.5097,19.4704,19.5041,56895.9713
2010-09-27 11:50:00,34.75,34.75,34.72,34.74,74177.98226910559,19.5041,19.5041,19.4872,19.4985,74177.9823
2010-09-27 11:55:00,34.74,34.75,34.7,34.72,58354.84232970486,19.4985,19.5041,19.476,19.4872,58354.8423
2010-09-27 12:00:00,34.71,34.74,34.69,34.71,82033.44181348894,19.4816,19.4985,19.4704,19.4816,82033.4418
2010-09-27 12:05:00,34.72,34.72,34.63,34.65,65873.63932218606,19.4872,19.4872,19.4367,19.4479,65873.6393
2010-09-27 12:10:00,34.65,34.67,34.59,34.63,45673.886208057454,19.4479,19.4592,19.4143,19.4367,45673.8862
2010-09-27 12:15:00,34.63,34.7,34.62,34.68,48928.29087644485,19.4367,19.476,19.4311,19.4648,48928.2909
2010-09-27 12:20:00,34.68,34.69,34.63,34.64,66659.1852766244,19.4648,19.4704,19.4367,19.4423,66659.1853
2010-09-27 12:25:00,34.64,34.69,34.61,34.67,39950.62282572102,19.4423,19.4704,19.4255,19.4592,39950.6228
2010-09-27 12:30:00,34.66,34.66,34.57,34.59,34788.46369655482,19.4536,19.4536,19.403,19.4143,34788.4637
2010-09-27 12:35:00,34.6,34.61,34.57,34.6,36359.55560543149,19.4199,19.4255,19.403,19.4199,36359.5556
2010-09-27 12:40:00,34.61,34.63,34.57,34.6,35574.00965099315,19.4255,19.4367,19.403,19.4199,35574.0097
2010-09-27 12:45:00,34.6,34.64,34.59,34.63,23005.2743799798,19.4199,19.4423,19.4143,19.4367,23005.2744
2010-09-27 12:50:00,34.63,34.64,34.58,34.62,23790.82033441813,19.4367,19.4423,19.4087,19.4311,23790.8203
2010-09-27 12:55:00,34.62,34.62,34.58,34.58,18965.32375715408,19.4311,19.4311,19.4087,19.4087,18965.3238
2010-09-27 13:00:00,34.58,34.65,34.56,34.65,74065.76141847155,19.4087,19.4479,19.3974,19.4479,74065.7614
2010-09-27 13:05:00,34.65,34.7,34.64,34.65,24239.703736954325,19.4479,19.476,19.4423,19.4479,24239.7037
2010-09-27 13:10:00,34.65,34.66,34.61,34.62,41970.59813713388,19.4479,19.4536,19.4255,19.4311,41970.5981
2010-09-27 13:15:00,34.62,34.62,34.57,34.58,40623.9479295253,19.4311,19.4311,19.403,19.4087,40623.9479
2010-09-27 13:20:00,34.58,34.6,34.57,34.58,55549.32106385366,19.4087,19.4199,19.403,19.4087,55549.3211
2010-09-27 13:25:00,34.58,34.61,34.56,34.57,124789.58590506116,19.4087,19.4255,19.3974,19.403,124789.5859
2010-09-27 13:30:00,34.57,34.6,34.56,34.59,92918.86432499158,19.403,19.4199,19.3974,19.4143,92918.8643
2010-09-27 13:35:00,34.6,34.6,34.57,34.58,34115.13859275053,19.4199,19.4199,19.403,19.4087,34115.1386
2010-09-27 13:40:00,34.59,34.65,34.59,34.65,48030.524071372456,19.4143,19.4479,19.4143,19.4479,48030.5241
2010-09-27 13:45:00,34.65,34.75,34.65,34.73,71933.56525642464,19.4479,19.5041,19.4479,19.4928,71933.5653
2010-09-27 13:50:00,34.72,34.76,34.72,34.74,50723.824486589605,19.4872,19.5097,19.4872,19.4985,50723.8245
2010-09-27 13:55:00,34.74,34.75,34.72,34.72,69576.92739310964,19.4985,19.5041,19.4872,19.4872,69576.9274
2010-09-27 14:00:00,34.73,34.76,34.72,34.75,101335.42812254516,19.4928,19.5097,19.4872,19.5041,101335.4281
2010-09-27 14:05:00,34.75,34.77,34.74,34.74,117831.8931657502,19.5041,19.5153,19.4985,19.4985,117831.8932
2010-09-27 14:10:00,34.74,34.74,34.7,34.73,47357.19896756817,19.4985,19.4985,19.476,19.4928,47357.199
2010-09-27 14:15:00,34.72,34.74,34.67,34.71,82145.662664123,19.4872,19.4985,19.4592,19.4816,82145.6627
2010-09-27 14:20:00,34.71,34.76,34.69,34.7,68454.71888676916,19.4816,19.5097,19.4704,19.476,68454.7189
2010-09-27 14:25:00,34.7,34.72,34.69,34.71,63517.001458871055,19.476,19.4872,19.4704,19.4816,63517.0015
2010-09-27 14:30:00,34.71,34.72,34.68,34.68,119964.0893277971,19.4816,19.4872,19.4648,19.4648,119964.0893
2010-09-27 14:35:00,34.68,34.77,34.66,34.74,80574.57075524631,19.4648,19.5153,19.4536,19.4985,80574.5708
2010-09-27 14:40:00,34.75,34.82,34.75,34.79,119178.54337335876,19.5041,19.5434,19.5041,19.5265,119178.5434
2010-09-27 14:45:00,34.8,34.81,34.77,34.78,49264.95342834698,19.5321,19.5377,19.5153,19.5209,49264.9534
2010-09-27 14:50:00,34.78,34.78,34.69,34.78,73616.87801593536,19.5209,19.5209,19.4704,19.5209,73616.878
2010-09-27 14:55:00,34.77,34.78,34.67,34.7,102008.75322634944,19.5153,19.5209,19.4592,19.476,102008.7532
2010-09-27 15:00:00,34.7,34.71,34.65,34.65,83604.53372236561,19.476,19.4816,19.4479,19.4479,83604.5337
2010-09-27 15:05:00,34.66,34.73,34.65,34.72,56559.30871956009,19.4536,19.4928,19.4479,19.4872,56559.3087
2010-09-27 15:10:00,34.72,34.72,34.69,34.71,43092.80664347435,19.4872,19.4872,19.4704,19.4816,43092.8066
2010-09-27 15:15:00,34.7,34.73,34.7,34.72,47244.97811693412,19.476,19.4928,19.476,19.4872,47244.9781
2010-09-27 15:20:00,34.73,34.73,34.71,34.71,51397.14959039389,19.4928,19.4928,19.4816,19.4816,51397.1496
2010-09-27 15:25:00,34.71,34.72,34.7,34.72,64526.98911457748,19.4816,19.4872,19.476,19.4872,64526.9891
2010-09-27 15:30:00,34.71,34.72,34.65,34.67,108742.00426439232,19.4816,19.4872,19.4479,19.4592,108742.0043
2010-09-27 15:35:00,34.66,34.69,34.65,34.67,96734.3732465492,19.4536,19.4704,19.4479,19.4592,96734.3732
2010-09-27 15:40:00,34.68,34.68,34.62,34.68,90113.3430591404,19.4648,19.4648,19.4311,19.4648,90113.3431
2010-09-27 15:45:00,34.68,34.68,34.58,34.58,153405.90281674336,19.4648,19.4648,19.4087,19.4087,153405.9028
2010-09-27 15:50:00,34.59,34.59,34.49,34.51,424868.140500505,19.4143,19.4143,19.3581,19.3694,424868.1405
2010-09-27 15:55:00,34.5,34.57,34.46,34.56,406463.92099652113,19.3637,19.403,19.3413,19.3974,406463.921
2010-09-28 09:30:00,34.56,34.69,34.42,34.68,108742.00426439232,19.3974,19.4704,19.3188,19.4648,108742.0043
2010-09-28 09:35:00,34.67,34.68,34.37,34.37,74626.86567164179,19.4592,19.4648,19.2908,19.2908,74626.8657
2010-09-28 09:40:00,34.36,34.36,34.1,34.11,200987.5434855796,19.2852,19.2852,19.1392,19.1449,200987.5435
2010-09-28 09:45:00,34.11,34.23,34.05,34.19,186847.7163056896,19.1449,19.2122,19.1112,19.1898,186847.7163
2010-09-28 09:50:00,34.19,34.25,34.19,34.22,214229.60386039724,19.1898,19.2234,19.1898,19.2066,214229.6039
2010-09-28 09:55:00,34.22,34.24,34.14,34.23,206037.48176411176,19.2066,19.2178,19.1617,19.2122,206037.4818
2010-09-28 10:00:00,34.2,34.24,34.0,34.02,345976.88250476937,19.1954,19.2178,19.0831,19.0943,345976.8825
2010-09-28 10:05:00,34.01,34.1,34.0,34.04,290427.5614409157,19.0887,19.1392,19.0831,19.1056,290427.5614
2010-09-28 10:10:00,34.03,34.13,34.0,34.1,173268.9933789698,19.1,19.1561,19.0831,19.1392,173268.9934
2010-09-28 10:15:00,34.11,34.24,34.03,34.17,133542.81225451687,19.1449,19.2178,19.1,19.1785,133542.8123
2010-09-28 10:20:00,34.17,34.24,34.11,34.22,112445.2923353159,19.1785,19.2178,19.1449,19.2066,112445.2923
2010-09-28 10:25:00,34.23,34.37,34.22,34.29,115026.371899899,19.2122,19.2908,19.2066,19.2459,115026.3719
2010-09-28 10:30:00,34.28,34.36,34.24,34.24,130737.29098866569,19.2403,19.2852,19.2178,19.2178,130737.291
2010-09-28 10:35:00,34.25,34.33,34.22,34.3,60150.37593984962,19.2234,19.2683,19.2066,19.2515,60150.3759
2010-09-28 10:40:00,34.29,34.41,34.28,34.36,63853.6640107732,19.2459,19.3132,19.2403,19.2852,63853.664
2010-09-28 10:45:00,34.35,34.41,34.3,34.3,91459.99326674896,19.2796,19.3132,19.2515,19.2515,91459.9933
2010-09-28 10:50:00,34.31,34.34,34.28,34.32,35798.45135226125,19.2571,19.2739,19.2403,19.2627,35798.4514
2010-09-28 10:55:00,34.32,34.4,34.32,34.39,78217.93289193131,19.2627,19.3076,19.2627,19.302,78217.9329
2010-09-28 11:00:00,34.4,34.46,34.4,34.4,54314.891706879134,19.3076,19.3413,19.3076,19.3076,54314.8917
2010-09-28 11:05:00,34.4,34.43,34.38,34.39,50162.72023341936,19.3076,19.3245,19.2964,19.302,50162.7202
2010-09-28 11:10:00,34.39,34.46,34.39,34.44,38603.97261811244,19.302,19.3413,19.302,19.3301,38603.9726
2010-09-28 11:15:00,34.43,34.47,34.37,34.47,53978.229154976994,19.3245,19.3469,19.2908,19.3469,53978.2292
2010-09-28 11:20:00,34.49,34.57,34.49,34.56,44551.67770171697,19.3581,19.403,19.3581,19.3974,44551.6777
2010-09-28 11:25:00,34.56,34.73,34.53,34.66,74626.86567164179,19.3974,19.4928,19.3806,19.4536,74626.8657
2010-09-28 11:30:00,34.66,34.74,34.65,34.74,77320.16608685894,19.4536,19.4985,19.4479,19.4985,77320.1661
2010-09-28 11:35:00,34.73,34.79,34.71,34.74,85961.17158568061,19.4928,19.5265,19.4816,19.4985,85961.1716
2010-09-28 11:40:00,34.74,34.8,34.72,34.73,99988.7779149366,19.4985,19.5321,19.4872,19.4928,99988.7779
2010-09-28 11:45:00,34.73,34.75,34.7,34.74,51397.14959039389,19.4928,19.5041,19.476,19.4985,51397.1496
2010-09-28 11:50:00,34.74,34.74,34.67,34.72,47693.86151947032,19.4985,19.4985,19.4592,19.4872,47693.8615
2010-09-28 11:55:00,34.71,34.72,34.63,34.7,42868.36494220626,19.4816,19.4872,19.4367,19.476,42868.3649
2010-09-28 12:00:00,34.69,34.73,34.62,34.65,90898.88901357872,19.4704,19.4928,19.4311,19.4479,90898.889
2010-09-28 12:05:00,34.65,34.75,34.64,34.74,59028.167433509145,19.4479,19.5041,19.4423,19.4985,59028.1674
2010-09-28 12:10:00,34.74,34.77,34.71,34.74,43990.57344854674,19.4985,19.5153,19.4816,19.4985,43990.5734
2010-09-28 12:15:00,34.74,34.83,34.73,34.78,32992.93008641005,19.4985,19.549,19.4928,19.5209,32992.9301
2010-09-28 12:20:00,34.78,34.89,34.76,34.88,65088.09336774772,19.5209,19.5826,19.5097,19.577,65088.0934
2010-09-28 12:25:00,34.88,34.89,34.76,34.78,58467.0631803389,19.577,19.5826,19.5097,19.5209,58467.0632
2010-09-28 12:30:00,34.79,34.82,34.72,34.76,72382.44865896083,19.5265,19.5434,19.4872,19.5097,72382.4487
2010-09-28 12:35:00,34.74,34.81,34.74,34.78,21658.624172371223,19.4985,19.5377,19.4985,19.5209,21658.6242
2010-09-28 12:40:00,34.78,34.79,34.75,34.76,39501.73942318482,19.5209,19.5265,19.5041,19.5097,39501.7394
2010-09-28 12:45:00,34.76,34.81,34.74,34.76,37818.42666367411,19.5097,19.5377,19.4985,19.5097,37818.4267
2010-09-28 12:50:00,34.76,34.79,34.74,34.78,64751.43081584558,19.5097,19.5265,19.4985,19.5209,64751.4308
2010-09-28 12:55:00,34.77,34.8,34.75,34.79,22556.390977443607,19.5153,19.5321,19.5041,19.5265,22556.391
2010-09-28 13:00:00,34.79,34.82,34.75,34.76,44663.89855235103,19.5265,19.5434,19.5041,19.5097,44663.8986
2010-09-28 13:05:00,34.75,34.75,34.65,34.71,28728.53776231624,19.5041,19.5041,19.4479,19.4816,28728.5378
2010-09-28 13:10:00,34.7,34.74,34.65,34.72,41970.59813713388,19.476,19.4985,19.4479,19.4872,41970.5981
2010-09-28 13:15:00,34.73,34.74,34.7,34.73,28952.97946358433,19.4928,19.4985,19.476,19.4928,28952.9795
2010-09-28 13:20:00,34.74,34.77,34.73,34.76,39277.29772191673,19.4985,19.5153,19.4928,19.5097,39277.2977
2010-09-28 13:25:00,34.77,34.8,34.73,34.74,43317.24834474245,19.5153,19.5321,19.4928,19.4985,43317.2483
2010-09-28 13:30:00,34.74,34.82,34.74,34.82,39726.18112445292,19.4985,19.5434,19.4985,19.5434,39726.1811
2010-09-28 13:35:00,34.82,34.87,34.81,34.83,45673.886208057454,19.5434,19.5714,19.5377,19.549,45673.8862
2010-09-28 13:40:00,34.82,34.87,34.81,34.84,49826.05768151722,19.5434,19.5714,19.5377,19.5546,49826.0577
2010-09-28 13:45:00,34.85,34.85,34.74,34.83,63853.6640107732,19.5602,19.5602,19.4985,19.549,63853.664
2010-09-28 13:50:00,34.84,34.97,34.84,34.95,130737.29098866569,19.5546,19.6275,19.5546,19.6163,130737.291
2010-09-28 13:55:00,34.94,34.96,34.9,34.93,83043.42946919537,19.6107,19.6219,19.5883,19.6051,83043.4295
2010-09-28 14:00:00,34.92,34.93,34.82,34.83,44215.01514981483,19.5995,19.6051,19.5434,19.549,44215.0151
2010-09-28 14:05:00,34.83,34.86,34.82,34.85,28391.87521041409,19.549,19.5658,19.5434,19.5602,28391.8752
2010-09-28 14:10:00,34.85,34.89,34.85,34.85,51060.48703849175,19.5602,19.5826,19.5602,19.5602,51060.487
2010-09-28 14:15:00,34.86,34.91,34.83,34.84,63404.78060823701,19.5658,19.5939,19.549,19.5546,63404.7806
2010-09-28 14:20:00,34.83,34.84,34.76,34.76,25249.69139266076,19.549,19.5546,19.5097,19.5097,25249.6914
2010-09-28 14:25:00,34.76,34.78,34.67,34.68,52070.47469419818,19.5097,19.5209,19.4592,19.4648,52070.4747
2010-09-28 14:30:00,34.67,34.71,34.65,34.66,58803.72573224104,19.4592,19.4816,19.4479,19.4536,58803.7257
2010-09-28 14:35:00,34.66,34.69,34.59,34.64,65200.31421838177,19.4536,19.4704,19.4143,19.4423,65200.3142
2010-09-28 14:40:00,34.65,34.66,34.54,34.62,56559.30871956009,19.4479,19.4536,19.3862,19.4311,56559.3087
2010-09-28 14:45:00,34.62,34.62,34.56,34.58,49152.73257771294,19.4311,19.4311,19.3974,19.4087,49152.7326
2010-09-28 14:50:00,34.57,34.64,34.57,34.61,33890.69689148243,19.403,19.4423,19.403,19.4255,33890.6969
2010-09-28 14:55:00,34.6,34.68,34.56,34.65,70811.35675008416,19.4199,19.4648,19.3974,19.4479,70811.3568
2010-09-28 15:00:00,34.66,34.67,34.61,34.66,68791.3814386713,19.4536,19.4592,19.4255,19.4536,68791.3814
2010-09-28 15:05:00,34.65,34.75,34.64,34.74,64414.76826394344,19.4479,19.5041,19.4423,19.4985,64414.7683
2010-09-28 15:10:00,34.74,34.8,34.71,34.74,71148.0193019863,19.4985,19.5321,19.4816,19.4985,71148.0193
2010-09-28 15:15:00,34.75,34.82,34.75,34.81,80911.23330714846,19.5041,19.5434,19.5041,19.5377,80911.2333
2010-09-28 15:20:00,34.8,34.82,34.77,34.78,90113.3430591404,19.5321,19.5434,19.5153,19.5209,90113.3431
2010-09-28 15:25:00,34.77,34.81,34.75,34.77,100886.54472000895,19.5153,19.5377,19.5041,19.5153,100886.5447
2010-09-28 15:30:00,34.77,34.9,34.77,34.9,159241.38704971384,19.5153,19.5883,19.5153,19.5883,159241.387
2010-09-28 15:35:00,34.9,35.0,34.9,35.0,150263.71899899,19.5883,19.6444,19.5883,19.6444,150263.719
2010-09-28 15:40:00,35.0,35.03,34.92,34.96,169565.70530804622,19.6444,19.6612,19.5995,19.6219,169565.7053
2010-09-28 15:45:00,34.96,35.05,34.96,35.02,244304.7918303221,19.6219,19.6724,19.6219,19.6556,244304.7918
2010-09-28 15:50:00,35.02,35.09,35.01,35.06,282908.7644484345,19.6556,19.6949,19.65,19.6781,282908.7644
2010-09-28 15:55:00,35.06,35.09,34.99,35.0,331163.73022107506,19.6781,19.6949,19.6388,19.6444,331163.7302
2010-09-29 09:30:00,34.88,35.01,34.71,34.86,121422.96038603972,19.577,19.65,19.4816,19.5658,121422.9604
2010-09-29 09:35:00,34.85,34.88,34.8,34.82,121984.06463920996,19.5602,19.577,19.5321,19.5434,121984.0646
2010-09-29 09:40:00,34.83,34.85,34.75,34.75,118954.10167209066,19.549,19.5602,19.5041,19.5041,118954.1017
2010-09-29 09:45:00,34.75,34.79,34.64,34.71,72382.44865896083,19.5041,19.5265,19.4423,19.4816,72382.4487
2010-09-29 09:50:00,34.7,34.71,34.53,34.54,106385.36640107732,19.476,19.4816,19.3806,19.3862,106385.3664
2010-09-29 09:55:00,34.53,34.56,34.47,34.51,139827.17989002354,19.3806,19.3974,19.3469,19.3694,139827.1799
2010-09-29 10:00:00,34.51,34.65,34.49,34.64,129839.5241835933,19.3694,19.4479,19.3581,19.4423,129839.5242
2010-09-29 10:05:00,34.64,34.71,34.6,34.62,66322.52272472225,19.4423,19.4816,19.4199,19.4311,66322.5227
2010-09-29 10:10:00,34.63,34.68,34.61,34.65,71821.34440579059,19.4367,19.4648,19.4255,19.4479,71821.3444
2010-09-29 10:15:00,34.65,34.66,34.47,34.5,77432.38693749298,19.4479,19.4536,19.3469,19.3637,77432.3869
2010-09-29 10:20:00,34.49,34.49,34.41,34.43,133991.69565705306,19.3581,19.3581,19.3132,19.3245,133991.6957
2010-09-29 10:25:00,34.41,34.47,34.34,34.47,94714.39793513634,19.3132,19.3469,19.2739,19.3469,94714.3979
2010-09-29 10:30:00,34.47,34.49,34.41,34.41,109976.43362136684,19.3469,19.3581,19.3132,19.3132,109976.4336
2010-09-29 10:35:00,34.41,34.42,34.31,34.34,195488.72180451127,19.3132,19.3188,19.2571,19.2739,195488.7218
2010-09-29 10:40:00,34.35,34.39,34.31,34.35,128717.31567725285,19.2796,19.302,19.2571,19.2796,128717.3157
2010-09-29 10:45:00,34.34,34.39,34.32,34.37,74626.86567164179,19.2739,19.302,19.2627,19.2908,74626.8657
2010-09-29 10:50:00,34.37,34.37,34.26,34.28,100325.44046683871,19.2908,19.2908,19.229,19.2403,100325.4405
2010-09-29 10:55:00,34.27,34.27,34.12,34.24,210975.19919200987,19.2347,19.2347,19.1505,19.2178,210975.1992
2010-09-29 11:00:00,34.24,34.34,34.23,34.33,94377.7353832342,19.2178,19.2739,19.2122,19.2683,94377.7354
2010-09-29 11:05:00,34.33,34.35,34.24,34.25,55437.100213219615,19.2683,19.2796,19.2178,19.2234,55437.1002
2010-09-29 11:10:00,34.25,34.28,34.23,34.24,41185.052182695545,19.2234,19.2403,19.2122,19.2178,41185.0522
2010-09-29 11:15:00,34.24,34.31,34.2,34.31,42531.70239030412,19.2178,19.2571,19.1954,19.2571,42531.7024
2010-09-29 11:20:00,34.31,34.41,34.29,34.37,70138.03164627988,19.2571,19.3132,19.2459,19.2908,70138.0316
2010-09-29 11:25:00,34.36,34.4,34.33,34.34,44102.79429918079,19.2852,19.3076,19.2683,19.2739,44102.7943
2010-09-29 11:30:00,34.34,34.36,34.32,34.35,95724.38559084278,19.2739,19.2852,19.2627,19.2796,95724.3856
2010-09-29 11:35:00,34.34,34.55,34.34,34.55,111210.86297834136,19.2739,19.3918,19.2739,19.3918,111210.863
2010-09-29 11:40:00,34.55,34.56,34.5,34.54,67893.61463359892,19.3918,19.3974,19.3637,19.3862,67893.6146
2010-09-29 11:45:00,34.54,34.57,34.45,34.46,97183.2566490854,19.3862,19.403,19.3357,19.3413,97183.2566
2010-09-29 11:50:00,34.46,34.54,34.46,34.54,49601.61598024913,19.3413,19.3862,19.3413,19.3862,49601.616
2010-09-29 11:55:00,34.54,34.62,34.53,34.58,32319.604982605768,19.3862,19.4311,19.3806,19.4087,32319.605
2010-09-29 12:00:00,34.58,34.6,34.52,34.57,68903.60228930535,19.4087,19.4199,19.375,19.403,68903.6023
2010-09-29 12:05:00,34.57,34.57,34.51,34.57,70138.03164627988,19.403,19.403,19.3694,19.403,70138.0316
2010-09-29 12:10:00,34.57,34.58,34.56,34.56,91347.77241611492,19.403,19.4087,19.3974,19.3974,91347.7724
2010-09-29 12:15:00,34.56,34.58,34.56,34.57,42531.70239030412,19.3974,19.4087,19.3974,19.403,42531.7024
2010-09-29 12:20:00,34.57,34.57,34.54,34.56,64302.54741330939,19.403,19.403,19.3862,19.3974,64302.5474
2010-09-29 12:25:00,34.55,34.56,34.51,34.52,73055.77376276512,19.3918,19.3974,19.3694,19.375,73055.7738
2010-09-29 12:30:00,34.52,34.52,34.45,34.45,112781.95488721805,19.375,19.375,19.3357,19.3357,112781.9549
2010-09-29 12:35:00,34.45,34.54,34.41,34.53,58242.62147907081,19.3357,19.3862,19.3132,19.3806,58242.6215
2010-09-29 12:40:00,34.54,34.57,34.5,34.54,53978.229154976994,19.3862,19.403,19.3637,19.3862,53978.2292
2010-09-29 12:45:00,34.53,34.55,34.5,34.54,46459.43216249579,19.3806,19.3918,19.3637,19.3862,46459.4322
2010-09-29 12:50:00,34.55,34.6,34.54,34.58,36359.55560543149,19.3918,19.4199,19.3862,19.4087,36359.5556
2010-09-29 12:55:00,34.58,34.58,34.57,34.57,47132.75726630008,19.4087,19.4087,19.403,19.403,47132.7573
2010-09-29 13:00:00,34.57,34.61,34.57,34.61,61048.14274492201,19.403,19.4255,19.403,19.4255,61048.1427
2010-09-29 13:05:00,34.6,34.62,34.56,34.56,83828.9754236337,19.4199,19.4311,19.3974,19.3974,83828.9754
2010-09-29 13:10:00,34.56,34.62,34.56,34.57,42756.14409157221,19.3974,19.4311,19.3974,19.403,42756.1441
2010-09-29 13:15:00,34.58,34.62,34.57,34.61,35012.90539782291,19.4087,19.4311,19.403,19.4255,35012.9054
2010-09-29 13:20:00,34.61,34.61,34.57,34.57,52968.24149927056,19.4255,19.4255,19.403,19.403,52968.2415
2010-09-29 13:25:00,34.57,34.61,34.57,34.58,45112.781954887214,19.403,19.4255,19.403,19.4087,45112.782
2010-09-29 13:30:00,34.57,34.62,34.57,34.6,75075.74907417798,19.403,19.4311,19.403,19.4199,75075.7491
2010-09-29 13:35:00,34.6,34.62,34.55,34.57,118954.10167209066,19.4199,19.4311,19.3918,19.403,118954.1017
2010-09-29 13:40:00,34.57,34.6,34.55,34.59,98193.24430479182,19.403,19.4199,19.3918,19.4143,98193.2443
2010-09-29 13:45:00,34.6,34.65,34.59,34.65,34002.917742116486,19.4199,19.4479,19.4143,19.4479,34002.9177
2010-09-29 13:50:00,34.65,34.68,34.63,34.64,58242.62147907081,19.4479,19.4648,19.4367,19.4423,58242.6215
2010-09-29 13:55:00,34.64,34.74,34.64,34.7,72494.66950959488,19.4423,19.4985,19.4423,19.476,72494.6695
2010-09-29 14:00:00,34.69,34.74,34.68,34.71,89888.90135787228,19.4704,19.4985,19.4648,19.4816,89888.9014
2010-09-29 14:05:00,34.71,34.74,34.7,34.71,71372.4610032544,19.4816,19.4985,19.476,19.4816,71372.461
2010-09-29 14:10:00,34.71,34.75,34.7,34.74,57905.95892716866,19.4816,19.5041,19.476,19.4985,57905.9589
2010-09-29 14:15:00,34.74,34.74,34.68,34.69,49152.73257771294,19.4985,19.4985,19.4648,19.4704,49152.7326
2010-09-29 14:20:00,34.68,34.7,34.66,34.66,73167.99461339916,19.4648,19.476,19.4536,19.4536,73167.9946
2010-09-29 14:25:00,34.67,34.67,34.6,34.62,61048.14274492201,19.4592,19.4592,19.4199,19.4311,61048.1427
2010-09-29 14:30:00,34.63,34.68,34.62,34.67,47806.08237010436,19.4367,19.4648,19.4311,19.4592,47806.0824
2010-09-29 14:35:00,34.66,34.66,34.62,34.62,97968.80260352373,19.4536,19.4536,19.4311,19.4311,97968.8026
2010-09-29 14:40:00,34.62,34.73,34.62,34.67,131747.27864437213,19.4311,19.4928,19.4311,19.4592,131747.2786
2010-09-29 14:45:00,34.68,34.71,34.65,34.65,162046.90831556503,19.4648,19.4816,19.4479,19.4479,162046.9083
2010-09-29 14:50:00,34.65,34.7,34.62,34.69,96173.26899337897,19.4479,19.476,19.4311,19.4704,96173.269
2010-09-29 14:55:00,34.7,34.72,34.67,34.7,42756.14409157221,19.476,19.4872,19.4592,19.476,42756.1441
2010-09-29 15:00:00,34.69,34.7,34.65,34.65,43092.80664347435,19.4704,19.476,19.4479,19.4479,43092.8066
2010-09-29 15:05:00,34.65,34.66,34.49,34.51,108517.56256312424,19.4479,19.4536,19.3581,19.3694,108517.5626
2010-09-29 15:10:00,34.51,34.57,34.49,34.49,117607.45146448207,19.3694,19.403,19.3581,19.3581,117607.4515
2010-09-29 15:15:00,34.49,34.49,34.41,34.47,184939.9618449108,19.3581,19.3581,19.3132,19.3469,184939.9618
2010-09-29 15:20:00,34.48,34.53,34.47,34.53,120525.19358096732,19.3525,19.3806,19.3469,19.3806,120525.1936
2010-09-29 15:25:00,34.53,34.54,34.45,34.49,102120.9740769835,19.3806,19.3862,19.3357,19.3581,102120.9741
2010-09-29 15:30:00,34.49,34.5,34.39,34.41,188643.2499158344,19.3581,19.3637,19.302,19.3132,188643.2499
2010-09-29 15:35:00,34.41,34.5,34.41,34.49,80350.12905397822,19.3132,19.3637,19.3132,19.3581,80350.1291
2010-09-29 15:40:00,34.49,34.51,34.35,34.35,163954.66277634384,19.3581,19.3694,19.2796,19.2796,163954.6628
2010-09-29 15:45:00,34.36,34.51,34.36,34.5,175625.6312422848,19.2852,19.3694,19.2852,19.3637,175625.6312
2010-09-29 15:50:00,34.52,34.53,34.49,34.49,162383.57086746718,19.375,19.3806,19.3581,19.3581,162383.5709
2010-09-29 15:55:00,34.48,34.57,34.48,34.55,377735.3832342049,19.3525,19.403,19.3525,19.3918,377735.3832
2010-09-30 09:30:00,34.41,34.41,34.03,34.17,645494.3328470429,19.3132,19.3132,19.1,19.1785,645494.3328
2010-09-30 09:35:00,34.17,34.3,34.13,34.18,423297.0485916283,19.1785,19.2515,19.1561,19.1841,423297.0486
2010-09-30 09:40:00,34.19,34.75,34.18,34.55,336999.2144540455,19.1898,19.5041,19.1841,19.3918,336999.2145
2010-09-30 09:45:00,34.57,34.82,34.42,34.81,338009.202109752,19.403,19.5434,19.3188,19.5377,338009.2021
2010-09-30 09:50:00,34.8,35.02,34.68,34.75,561104.253170239,19.5321,19.6556,19.4648,19.5041,561104.2532
2010-09-30 09:55:00,34.75,34.93,34.75,34.92,357423.40926944226,19.5041,19.6051,19.5041,19.5995,357423.4093
2010-09-30 10:00:00,34.92,34.98,34.74,34.78,358994.5011783189,19.5995,19.6332,19.4985,19.5209,358994.5012
2010-09-30 10:05:00,34.78,35.02,34.78,35.01,391762.98956346087,19.5209,19.6556,19.5209,19.65,391762.9896
2010-09-30 10:10:00,35.0,35.01,34.86,34.86,295028.61631691165,19.6444,19.65,19.5658,19.5658,295028.6163
2010-09-30 10:15:00,34.86,35.0,34.82,34.91,214341.8247110313,19.5658,19.6444,19.5434,19.5939,214341.8247
2010-09-30 10:20:00,34.92,35.02,34.82,34.85,244978.1169341264,19.5995,19.6556,19.5434,19.5602,244978.1169
2010-09-30 10:25:00,34.85,35.01,34.85,35.0,155538.09897879025,19.5602,19.65,19.5602,19.6444,155538.099
2010-09-30 10:30:00,34.99,35.02,34.92,34.96,121871.8437885759,19.6388,19.6556,19.5995,19.6219,121871.8438
2010-09-30 10:35:00,34.97,34.98,34.85,34.86,75524.63247671416,19.6275,19.6332,19.5602,19.5658,75524.6325
2010-09-30 10:40:00,34.87,34.97,34.86,34.94,31085.17562563124,19.5714,19.6275,19.5658,19.6107,31085.1756
2010-09-30 10:45:00,34.93,34.96,34.86,34.92,104028.7285377623,19.6051,19.6219,19.5658,19.5995,104028.7285
2010-09-30 10:50:00,34.91,34.97,34.87,34.88,63404.78060823701,19.5939,19.6275,19.5714,19.577,63404.7806
2010-09-30 10:55:00,34.87,34.92,34.86,34.87,111547.52553024353,19.5714,19.5995,19.5658,19.5714,111547.5255
2010-09-30 11:00:00,34.88,34.89,34.76,34.82,137246.10032544046,19.577,19.5826,19.5097,19.5434,137246.1003
2010-09-30 11:05:00,34.82,34.82,34.64,34.65,144091.57221411736,19.5434,19.5434,19.4423,19.4479,144091.5722
2010-09-30 11:10:00,34.66,34.77,34.64,34.7,96397.71069464706,19.4536,19.5153,19.4423,19.476,96397.7107
2010-09-30 11:15:00,34.69,34.76,34.66,34.72,132532.82459881046,19.4704,19.5097,19.4536,19.4872,132532.8246
2010-09-30 11:20:00,34.72,34.73,34.49,34.5,180226.6861182808,19.4872,19.4928,19.3581,19.3637,180226.6861
2010-09-30 11:25:00,34.49,34.56,34.38,34.5,95612.16474020873,19.3581,19.3974,19.2964,19.3637,95612.1647
2010-09-30 11:30:00,34.5,34.6,34.47,34.49,66546.96442599034,19.3637,19.4199,19.3469,19.3581,66546.9644
2010-09-30 11:35:00,34.5,34.53,34.39,34.48,106385.36640107732,19.3637,19.3806,19.302,19.3525,106385.3664
2010-09-30 11:40:00,34.49,34.66,34.47,34.62,183929.9741892044,19.3581,19.4536,19.3469,19.4311,183929.9742
2010-09-30 11:45:00,34.62,34.65,34.57,34.62,202221.97284255413,19.4311,19.4479,19.403,19.4311,202221.9728
2010-09-30 11:50:00,34.63,34.64,34.55,34.55,110986.42127707328,19.4367,19.4423,19.3918,19.3918,110986.4213
2010-09-30 11:55:00,34.55,34.58,34.48,34.55,79115.6996970037,19.3918,19.4087,19.3525,19.3918,79115.6997
2010-09-30 12:00:00,34.54,34.56,34.35,34.39,61945.90954999439,19.3862,19.3974,19.2796,19.302,61945.9095
2010-09-30 12:05:00,34.39,34.4,34.29,34.33,86410.05498821681,19.302,19.3076,19.2459,19.2683,86410.055
2010-09-30 12:10:00,34.33,34.41,34.33,34.39,83492.31287173157,19.2683,19.3132,19.2683,19.302,83492.3129
2010-09-30 12:15:00,34.39,34.41,34.3,34.31,150824.82325216025,19.302,19.3132,19.2515,19.2571,150824.8233
2010-09-30 12:20:00,34.31,34.32,34.23,34.25,186511.05375378745,19.2571,19.2627,19.2122,19.2234,186511.0538
2010-09-30 12:25:00,34.26,34.33,34.25,34.3,85961.17158568061,19.229,19.2683,19.2234,19.2515,85961.1716
2010-09-30 12:30:00,34.31,34.4,34.3,34.38,75300.19077544607,19.2571,19.3076,19.2515,19.2964,75300.1908
2010-09-30 12:35:00,34.39,34.41,34.34,34.34,186959.93715632363,19.302,19.3132,19.2739,19.2739,186959.9372
2010-09-30 12:40:00,34.34,34.38,34.31,34.33,94377.7353832342,19.2739,19.2964,19.2571,19.2683,94377.7354
2010-09-30 12:45:00,34.33,34.37,34.3,34.31,69015.8231399394,19.2683,19.2908,19.2515,19.2571,69015.8231
2010-09-30 12:50:00,34.32,34.33,34.24,34.25,170575.69296375266,19.2627,19.2683,19.2178,19.2234,170575.693
2010-09-30 12:55:00,34.25,34.27,34.2,34.26,133430.59140388283,19.2234,19.2347,19.1954,19.229,133430.5914
2010-09-30 13:00:00,34.26,34.29,34.22,34.25,153293.6819661093,19.229,19.2459,19.2066,19.2234,153293.682
2010-09-30 13:05:00,34.25,34.35,34.24,34.33,273145.55044327234,19.2234,19.2796,19.2178,19.2683,273145.5504
2010-09-30 13:10:00,34.33,34.38,34.25,34.28,86858.938390753,19.2683,19.2964,19.2234,19.2403,86858.9384
2010-09-30 13:15:00,34.27,34.3,34.23,34.24,71821.34440579059,19.2347,19.2515,19.2122,19.2178,71821.3444
2010-09-30 13:20:00,34.24,34.26,34.2,34.25,48030.524071372456,19.2178,19.229,19.1954,19.2234,48030.5241
2010-09-30 13:25:00,34.25,34.33,34.24,34.33,70811.35675008416,19.2234,19.2683,19.2178,19.2683,70811.3568
2010-09-30 13:30:00,34.33,34.34,34.26,34.3,37930.64751430816,19.2683,19.2739,19.229,19.2515,37930.6475
2010-09-30 13:35:00,34.31,34.34,34.25,34.25,57120.41297273033,19.2571,19.2739,19.2234,19.2234,57120.413
2010-09-30 13:40:00,34.26,34.26,34.22,34.23,45225.00280552126,19.229,19.229,19.2066,19.2122,45225.0028
2010-09-30 13:45:00,34.23,34.29,34.21,34.22,83941.19627426776,19.2122,19.2459,19.201,19.2066,83941.1963
2010-09-30 13:50:00,34.22,34.24,34.19,34.24,44776.119402985074,19.2066,19.2178,19.1898,19.2178,44776.1194
2010-09-30 13:55:00,34.24,34.31,34.24,34.31,94489.95623386824,19.2178,19.2571,19.2178,19.2571,94489.9562
2010-09-30 14:00:00,34.3,34.34,34.28,34.3,114914.15104926495,19.2515,19.2739,19.2403,19.2515,114914.151
2010-09-30 14:05:00,34.29,34.32,34.24,34.31,77095.72438559085,19.2459,19.2627,19.2178,19.2571,77095.7244
2010-09-30 14:10:00,34.31,34.31,34.2,34.24,109190.88766692852,19.2571,19.2571,19.1954,19.2178,109190.8877
2010-09-30 14:15:00,34.23,34.23,34.16,34.17,118954.10167209066,19.2122,19.2122,19.1729,19.1785,118954.1017
2010-09-30 14:20:00,34.18,34.23,34.16,34.22,149253.73134328358,19.1841,19.2122,19.1729,19.2066,149253.7313
2010-09-30 14:25:00,34.21,34.28,34.2,34.25,60711.48019301986,19.201,19.2403,19.1954,19.2234,60711.4802
2010-09-30 14:30:00,34.25,34.28,34.23,34.28,70250.25249691392,19.2234,19.2403,19.2122,19.2403,70250.2525
2010-09-30 14:35:00,34.28,34.36,34.28,34.34,292110.87420042645,19.2403,19.2852,19.2403,19.2739,292110.8742
2010-09-30 14:40:00,34.34,34.41,34.33,34.41,50611.60363595556,19.2739,19.3132,19.2683,19.3132,50611.6036
2010-09-30 14:45:00,34.41,34.48,34.41,34.41,95836.60644147682,19.3132,19.3525,19.3132,19.3132,95836.6064
2010-09-30 14:50:00,34.41,34.45,34.4,34.41,140837.16754573,19.3132,19.3357,19.3076,19.3132,140837.1675
2010-09-30 14:55:00,34.41,34.48,34.34,34.34,112220.8506340478,19.3132,19.3525,19.2739,19.2739,112220.8506
2010-09-30 15:00:00,34.34,34.37,34.28,34.33,94377.7353832342,19.2739,19.2908,19.2403,19.2683,94377.7354
2010-09-30 15:05:00,34.34,34.41,34.33,34.41,66322.52272472225,19.2739,19.3132,19.2683,19.3132,66322.5227
2010-09-30 15:10:00,34.4,34.4,34.29,34.3,98866.56940859611,19.3076,19.3076,19.2459,19.2515,98866.5694
2010-09-30 15:15:00,34.3,34.35,34.27,34.32,196947.5928627539,19.2515,19.2796,19.2347,19.2627,196947.5929
2010-09-30 15:20:00,34.32,34.39,34.31,34.38,84614.52137807204,19.2627,19.302,19.2571,19.2964,84614.5214
2010-09-30 15:25:00,34.39,34.41,34.33,34.41,337448.09785658173,19.302,19.3132,19.2683,19.3132,337448.0979
2010-09-30 15:30:00,34.41,34.44,34.29,34.32,182246.66142969363,19.3132,19.3301,19.2459,19.2627,182246.6614
2010-09-30 15:35:00,34.31,34.33,34.29,34.29,161373.58321176074,19.2571,19.2683,19.2459,19.2459,161373.5832
2010-09-30 15:40:00,34.29,34.37,34.27,34.32,112445.2923353159,19.2459,19.2908,19.2347,19.2627,112445.2923
2010-09-30 15:45:00,34.33,34.33,34.2,34.31,282010.99764336215,19.2683,19.2683,19.1954,19.2571,282010.9976
2010-09-30 15:50:00,34.31,34.36,34.26,34.27,203793.0647514308,19.2571,19.2852,19.229,19.2347,203793.0648
2010-09-30 15:55:00,34.28,34.33,34.25,34.25,400403.99506228254,19.2403,19.2683,19.2234,19.2234,400403.9951
2010-10-01 09:30:00,34.57,35.06,34.51,34.95,183481.0907866681,19.403,19.6781,19.3694,19.6163,183481.0908
2010-10-01 09:35:00,34.91,34.96,34.59,34.59,134216.13735832117,19.5939,19.6219,19.4143,19.4143,134216.1374
2010-10-01 09:40:00,34.59,34.77,34.57,34.76,152283.69431040288,19.4143,19.5153,19.403,19.5097,152283.6943
2010-10-01 09:45:00,34.76,34.84,34.76,34.82,204915.27325777127,19.5097,19.5546,19.5097,19.5434,204915.2733
2010-10-01 09:50:00,34.82,34.84,34.72,34.77,158231.3993940074,19.5434,19.5546,19.4872,19.5153,158231.3994
2010-10-01 09:55:00,34.78,34.96,34.78,34.81,160475.81640668836,19.5209,19.6219,19.5209,19.5377,160475.8164
2010-10-01 10:00:00,34.8,34.87,34.57,34.6,364829.9854112894,19.5321,19.5714,19.403,19.4199,364829.9854
2010-10-01 10:05:00,34.59,34.74,34.58,34.65,160363.5955560543,19.4143,19.4985,19.4087,19.4479,160363.5956
2010-10-01 10:10:00,34.65,34.9,34.65,34.84,117495.23061384803,19.4479,19.5883,19.4479,19.5546,117495.2306
2010-10-01 10:15:00,34.85,34.89,34.8,34.82,81023.45415778251,19.5602,19.5826,19.5321,19.5434,81023.4542
2010-10-01 10:20:00,34.82,34.82,34.48,34.5,174278.98103467622,19.5434,19.5434,19.3525,19.3637,174278.981
2010-10-01 10:25:00,34.5,34.51,34.33,34.48,123779.59824935472,19.3637,19.3694,19.2683,19.3525,123779.5982
2010-10-01 10:30:00,34.47,34.56,34.39,34.51,85848.95073504657,19.3469,19.3974,19.302,19.3694,85848.9507
2010-10-01 10:35:00,34.5,34.51,34.36,34.44,73280.21546403322,19.3637,19.3694,19.2852,19.3301,73280.2155
2010-10-01 10:40:00,34.44,34.55,34.41,34.54,77881.27034002918,19.3301,19.3918,19.3132,19.3862,77881.2703
2010-10-01 10:45:00,34.53,34.6,34.49,34.57,56559.30871956009,19.3806,19.4199,19.3581,19.403,56559.3087
2010-10-01 10:50:00,34.57,34.57,34.49,34.5,42643.923240938166,19.403,19.403,19.3581,19.3637,42643.9232
2010-10-01 10:55:00,34.51,34.57,34.47,34.54,41858.37728649983,19.3694,19.403,19.3469,19.3862,41858.3773
2010-10-01 11:00:00,34.53,34.57,34.46,34.48,54763.77510941533,19.3806,19.403,19.3413,19.3525,54763.7751
2010-10-01 11:05:00,34.47,34.56,34.42,34.5,51060.48703849175,19.3469,19.3974,19.3188,19.3637,51060.487
2010-10-01 11:10:00,34.5,34.56,34.46,34.48,59028.167433509145,19.3637,19.3974,19.3413,19.3525,59028.1674
2010-10-01 11:15:00,34.48,34.57,34.45,34.52,48142.7449220065,19.3525,19.403,19.3357,19.375,48142.7449
2010-10-01 11:20:00,34.51,34.57,34.49,34.53,71709.12355515655,19.3694,19.403,19.3581,19.3806,71709.1236
2010-10-01 11:25:00,34.53,34.54,34.44,34.49,52182.69554483223,19.3806,19.3862,19.3301,19.3581,52182.6955
2010-10-01 11:30:00,34.48,34.49,34.41,34.47,63517.001458871055,19.3525,19.3581,19.3132,19.3469,63517.0015
2010-10-01 11:35:00,34.48,34.57,34.48,34.53,54090.45000561104,19.3525,19.403,19.3525,19.3806,54090.45
2010-10-01 11:40:00,34.55,34.59,34.54,34.57,38155.08921557625,19.3918,19.4143,19.3862,19.403,38155.0892
2010-10-01 11:45:00,34.58,34.63,34.56,34.57,35012.90539782291,19.4087,19.4367,19.3974,19.403,35012.9054
2010-10-01 11:50:00,34.57,34.63,34.57,34.6,40736.16878015935,19.403,19.4367,19.403,19.4199,40736.1688
2010-10-01 11:55:00,34.6,34.65,34.57,34.61,79227.92054763775,19.4199,19.4479,19.403,19.4255,79227.9205
2010-10-01 12:00:00,34.61,34.63,34.57,34.59,65536.97677028392,19.4255,19.4367,19.403,19.4143,65536.9768
2010-10-01 12:05:00,34.59,34.69,34.59,34.68,58018.17977780271,19.4143,19.4704,19.4143,19.4648,58018.1798
2010-10-01 12:10:00,34.68,34.7,34.66,34.68,106385.36640107732,19.4648,19.476,19.4536,19.4648,106385.3664
2010-10-01 12:15:00,34.68,34.68,34.61,34.64,60711.48019301986,19.4648,19.4648,19.4255,19.4423,60711.4802
2010-10-01 12:20:00,34.64,34.65,34.6,34.64,27381.887554707664,19.4423,19.4479,19.4199,19.4423,27381.8876
2010-10-01 12:25:00,34.64,34.65,34.6,34.65,37706.20581304006,19.4423,19.4479,19.4199,19.4479,37706.2058
2010-10-01 12:30:00,34.65,34.66,34.62,34.64,59028.167433509145,19.4479,19.4536,19.4311,19.4423,59028.1674
2010-10-01 12:35:00,34.63,34.65,34.62,34.64,33554.03433958029,19.4367,19.4479,19.4311,19.4423,33554.0343
2010-10-01 12:40:00,34.63,34.66,34.6,34.66,34788.46369655482,19.4367,19.4536,19.4199,19.4536,34788.4637
2010-10-01 12:45:00,34.66,34.72,34.63,34.71,75973.51587925036,19.4536,19.4872,19.4367,19.4816,75973.5159
2010-10-01 12:50:00,34.7,34.75,34.69,34.74,82818.98776792728,19.476,19.5041,19.4704,19.4985,82818.9878
2010-10-01 12:55:00,34.74,34.74,34.7,34.73,25474.13309392885,19.4985,19.4985,19.476,19.4928,25474.1331
2010-10-01 13:00:00,34.73,34.75,34.72,34.73,28279.654359780045,19.4928,19.5041,19.4872,19.4928,28279.6544
2010-10-01 13:05:00,34.73,34.8,34.73,34.75,67893.61463359892,19.4928,19.5321,19.4928,19.5041,67893.6146
2010-10-01 13:10:00,34.75,34.83,34.73,34.82,76310.1784311525,19.5041,19.549,19.4928,19.5434,76310.1784
2010-10-01 13:15:00,34.82,34.87,34.78,34.78,86297.83413758276,19.5434,19.5714,19.5209,19.5209,86297.8341
2010-10-01 13:20:00,34.78,34.8,34.74,34.75,37257.32241050387,19.5209,19.5321,19.4985,19.5041,37257.3224
2010-10-01 13:25:00,34.76,34.79,34.68,34.74,239591.5161036921,19.5097,19.5265,19.4648,19.4985,239591.5161
2010-10-01 13:30:00,34.73,34.74,34.65,34.65,102794.29918078778,19.4928,19.4985,19.4479,19.4479,102794.2992
2010-10-01 13:35:00,34.65,34.7,34.62,34.65,288407.58612950286,19.4479,19.476,19.4311,19.4479,288407.5861
2010-10-01 13:40:00,34.65,34.65,34.6,34.61,34788.46369655482,19.4479,19.4479,19.4199,19.4255,34788.4637
2010-10-01 13:45:00,34.6,34.61,34.57,34.6,27718.550106609808,19.4199,19.4255,19.403,19.4199,27718.5501
2010-10-01 13:50:00,34.6,34.63,34.54,34.6,29738.525418022666,19.4199,19.4367,19.3862,19.4199,29738.5254
2010-10-01 13:55:00,34.6,34.67,34.59,34.67,45225.00280552126,19.4199,19.4592,19.4143,19.4592,45225.0028
2010-10-01 14:00:00,34.67,34.72,34.64,34.7,46347.21131186174,19.4592,19.4872,19.4423,19.476,46347.2113
2010-10-01 14:05:00,34.7,34.73,34.67,34.71,43990.57344854674,19.476,19.4928,19.4592,19.4816,43990.5734
2010-10-01 14:10:00,34.72,34.79,34.72,34.78,41521.714734597685,19.4872,19.5265,19.4872,19.5209,41521.7147
2010-10-01 14:15:00,34.79,34.79,34.69,34.71,26259.679048367187,19.5265,19.5265,19.4704,19.4816,26259.679
2010-10-01 14:20:00,34.71,34.77,34.68,34.68,39726.18112445292,19.4816,19.5153,19.4648,19.4648,39726.1811
2010-10-01 14:25:00,34.69,34.74,34.66,34.72,31870.72158006957,19.4704,19.4985,19.4536,19.4872,31870.7216
2010-10-01 14:30:00,34.73,34.74,34.69,34.71,29065.20031421838,19.4928,19.4985,19.4704,19.4816,29065.2003
2010-10-01 14:35:00,34.71,34.77,34.71,34.74,73167.99461339916,19.4816,19.5153,19.4816,19.4985,73167.9946
2010-10-01 14:40:00,34.74,34.75,34.72,34.73,60711.48019301986,19.4985,19.5041,19.4872,19.4928,60711.4802
2010-10-01 14:45:00,34.72,34.74,34.69,34.72,60823.70104365391,19.4872,19.4985,19.4704,19.4872,60823.701
2010-10-01 14:50:00,34.72,34.76,34.71,34.74,49377.17427898103,19.4872,19.5097,19.4816,19.4985,49377.1743
2010-10-01 14:55:00,34.74,34.77,34.74,34.77,48254.96577264056,19.4985,19.5153,19.4985,19.5153,48254.9658
2010-10-01 15:00:00,34.77,34.78,34.74,34.75,51621.59129166199,19.5153,19.5209,19.4985,19.5041,51621.5913
2010-10-01 15:05:00,34.75,34.81,34.74,34.79,66322.52272472225,19.5041,19.5377,19.4985,19.5265,66322.5227
2010-10-01 15:10:00,34.78,34.82,34.76,34.81,214902.9289642016,19.5209,19.5434,19.5097,19.5377,214902.929
2010-10-01 15:15:00,34.81,34.83,34.78,34.8,82257.88351475704,19.5377,19.549,19.5209,19.5321,82257.8835
2010-10-01 15:20:00,34.79,34.8,34.74,34.8,52631.57894736842,19.5265,19.5321,19.4985,19.5321,52631.5789
2010-10-01 15:25:00,34.79,34.81,34.66,34.68,68679.16058803725,19.5265,19.5377,19.4536,19.4648,68679.1606
2010-10-01 15:30:00,34.69,34.71,34.65,34.7,86297.83413758276,19.4704,19.4816,19.4479,19.476,86297.8341
2010-10-01 15:35:00,34.7,34.71,34.66,34.7,66771.40612725844,19.476,19.4816,19.4536,19.476,66771.4061
2010-10-01 15:40:00,34.7,34.7,34.65,34.68,161261.3623611267,19.476,19.476,19.4479,19.4648,161261.3624
2010-10-01 15:45:00,34.68,34.71,34.65,34.65,100886.54472000895,19.4648,19.4816,19.4479,19.4479,100886.5447
2010-10-01 15:50:00,34.65,34.7,34.62,34.63,149029.28964201547,19.4479,19.476,19.4311,19.4367,149029.2896
2010-10-01 15:55:00,34.63,34.7,34.61,34.68,275277.74660531926,19.4367,19.476,19.4255,19.4648,275277.7466
2010-10-04 09:30:00,34.57,34.74,34.52,34.72,72270.22780832679,19.403,19.4985,19.375,19.4872,72270.2278
2010-10-04 09:35:00,34.72,34.83,34.58,34.79,73167.99461339916,19.4872,19.549,19.4087,19.5265,73167.9946
2010-10-04 09:40:00,34.81,34.92,34.79,34.87,101672.0906744473,19.5377,19.5995,19.5265,19.5714,101672.0907
2010-10-04 09:45:00,34.86,34.86,34.73,34.75,65649.19762091797,19.5658,19.5658,19.4928,19.5041,65649.1976
2010-10-04 09:50:00,34.75,34.79,34.57,34.63,121535.18123667376,19.5041,19.5265,19.403,19.4367,121535.1812
2010-10-04 09:55:00,34.62,34.64,34.57,34.63,92694.42262372348,19.4311,19.4423,19.403,19.4367,92694.4226
2010-10-04 10:00:00,34.63,34.82,34.56,34.78,307260.6890360229,19.4367,19.5434,19.3974,19.5209,307260.689
2010-10-04 10:05:00,34.8,34.9,34.7,34.85,117831.8931657502,19.5321,19.5883,19.476,19.5602,117831.8932
2010-10-04 10:10:00,34.85,35.13,34.83,35.07,359331.16373022104,19.5602,19.7173,19.549,19.6837,359331.1637
2010-10-04 10:15:00,35.06,35.25,35.06,35.22,249691.3926607564,19.6781,19.7847,19.6781,19.7679,249691.3927
2010-10-04 10:20:00,35.21,35.3,35.19,35.28,179890.02356637863,19.7622,19.8128,19.751,19.8015,179890.0236
2010-10-04 10:25:00,35.28,35.31,35.17,35.19,158231.3993940074,19.8015,19.8184,19.7398,19.751,158231.3994
2010-10-04 10:30:00,35.18,35.3,35.14,35.21,135899.45011783188,19.7454,19.8128,19.723,19.7622,135899.4501
2010-10-04 10:35:00,35.21,35.21,35.09,35.14,174166.76018404218,19.7622,19.7622,19.6949,19.723,174166.7602
2010-10-04 10:40:00,35.14,35.14,34.96,34.97,95051.06048703849,19.723,19.723,19.6219,19.6275,95051.0605
2010-10-04 10:45:00,34.96,35.03,34.87,34.87,165862.41723712266,19.6219,19.6612,19.5714,19.5714,165862.4172
2010-10-04 10:50:00,34.88,34.95,34.86,34.92,102008.75322634944,19.577,19.6163,19.5658,19.5995,102008.7532
2010-10-04 10:55:00,34.91,34.95,34.88,34.9,70362.47334754797,19.5939,19.6163,19.577,19.5883,70362.4733
2010-10-04 11:00:00,34.9,34.91,34.84,34.86,69576.92739310964,19.5883,19.5939,19.5546,19.5658,69576.9274
2010-10-04 11:05:00,34.86,34.89,34.83,34.86,100100.99876557064,19.5658,19.5826,19.549,19.5658,100100.9988
2010-10-04 11:10:00,34.88,34.89,34.82,34.83,92357.76007182134,19.577,19.5826,19.5434,19.549,92357.7601
2010-10-04 11:15:00,34.82,34.86,34.77,34.85,73729.0988665694,19.5434,19.5658,19.5153,19.5602,73729.0989
2010-10-04 11:20:00,34.86,34.86,34.76,34.77,75861.29502861631,19.5658,19.5658,19.5097,19.5153,75861.295
2010-10-04 11:25:00,34.77,34.87,34.76,34.85,151947.03175850073,19.5153,19.5714,19.5097,19.5602,151947.0318
2010-10-04 11:30:00,34.84,34.84,34.76,34.8,58915.9465828751,19.5546,19.5546,19.5097,19.5321,58915.9466
2010-10-04 11:35:00,34.8,34.82,34.77,34.79,30860.733924363147,19.5321,19.5434,19.5153,19.5265,30860.7339
2010-10-04 11:40:00,34.8,34.8,34.71,34.71,143754.90966221524,19.5321,19.5321,19.4816,19.4816,143754.9097
2010-10-04 11:45:00,34.71,34.73,34.68,34.7,109976.43362136684,19.4816,19.4928,19.4648,19.476,109976.4336
2010-10-04 11:50:00,34.7,34.71,34.64,34.67,113230.83828975425,19.476,19.4816,19.4423,19.4592,113230.8383
2010-10-04 11:55:00,34.68,34.68,34.5,34.5,147233.75603187073,19.4648,19.4648,19.3637,19.3637,147233.756
2010-10-04 12:00:00,34.49,34.5,34.41,34.43,144091.57221411736,19.3581,19.3637,19.3132,19.3245,144091.5722
2010-10-04 12:05:00,34.43,34.66,34.32,34.33,166423.5214902929,19.3245,19.4536,19.2627,19.2683,166423.5215
2010-10-04 12:10:00,34.33,34.41,34.33,34.35,85512.28818314442,19.2683,19.3132,19.2683,19.2796,85512.2882
2010-10-04 12:15:00,34.36,34.46,34.34,34.46,54314.891706879134,19.2852,19.3413,19.2739,19.3413,54314.8917
2010-10-04 12:20:00,34.46,34.46,34.4,34.4,55885.9836157558,19.3413,19.3413,19.3076,19.3076,55885.9836
2010-10-04 12:25:00,34.41,34.44,34.41,34.42,44663.89855235103,19.3132,19.3301,19.3132,19.3188,44663.8986
2010-10-04 12:30:00,34.44,34.49,34.44,34.49,105375.37874537088,19.3301,19.3581,19.3301,19.3581,105375.3787
2010-10-04 12:35:00,34.49,34.51,34.41,34.41,75861.29502861631,19.3581,19.3694,19.3132,19.3132,75861.295
2010-10-04 12:40:00,34.41,34.43,34.36,34.41,59140.38828414319,19.3132,19.3245,19.2852,19.3132,59140.3883
2010-10-04 12:45:00,34.41,34.41,34.34,34.38,52182.69554483223,19.3132,19.3132,19.2739,19.2964,52182.6955
2010-10-04 12:50:00,34.37,34.41,34.36,34.36,29514.08371675457,19.2908,19.3132,19.2852,19.2852,29514.0837
2010-10-04 12:55:00,34.37,34.41,34.36,34.4,41970.59813713388,19.2908,19.3132,19.2852,19.3076,41970.5981
2010-10-04 13:00:00,34.41,34.42,34.37,34.4,44663.89855235103,19.3132,19.3188,19.2908,19.3076,44663.8986
2010-10-04 13:05:00,34.4,34.41,34.36,34.41,62955.897205700814,19.3076,19.3132,19.2852,19.3132,62955.8972
2010-10-04 13:10:00,34.41,34.41,34.33,34.35,44888.34025361912,19.3132,19.3132,19.2683,19.2796,44888.3403
2010-10-04 13:15:00,34.35,34.36,34.32,34.34,50387.161934687465,19.2796,19.2852,19.2627,19.2739,50387.1619
2010-10-04 13:20:00,34.33,34.36,34.32,34.36,26596.34160026933,19.2683,19.2852,19.2627,19.2852,26596.3416
2010-10-04 13:25:00,34.36,34.38,34.33,34.33,62507.01380316463,19.2852,19.2964,19.2683,19.2683,62507.0138
2010-10-04 13:30:00,34.34,34.34,34.26,34.3,77207.94523622488,19.2739,19.2739,19.229,19.2515,77207.9452
2010-10-04 13:35:00,34.31,34.35,34.31,34.33,30524.071372461003,19.2571,19.2796,19.2571,19.2683,30524.0714
2010-10-04 13:40:00,34.33,34.42,34.33,34.36,79676.80395017394,19.2683,19.3188,19.2683,19.2852,79676.804
2010-10-04 13:45:00,34.34,34.36,34.31,34.34,22893.05352934575,19.2739,19.2852,19.2571,19.2739,22893.0535
2010-10-04 13:50:00,34.33,34.38,34.33,34.37,27269.666704073614,19.2683,19.2964,19.2683,19.2908,27269.6667
2010-10-04 13:55:00,34.37,34.42,34.36,34.41,13915.385478621927,19.2908,19.3188,19.2852,19.3132,13915.3855
2010-10-04 14:00:00,34.42,34.45,34.38,34.38,34002.917742116486,19.3188,19.3357,19.2964,19.2964,34002.9177
2010-10-04 14:05:00,34.38,34.42,34.38,34.4,21770.84502300528,19.2964,19.3188,19.2964,19.3076,21770.845
2010-10-04 14:10:00,34.41,34.42,34.36,34.37,33217.37178767815,19.3132,19.3188,19.2852,19.2908,33217.3718
2010-10-04 14:15:00,34.37,34.37,34.33,34.33,39613.96027381888,19.2908,19.2908,19.2683,19.2683,39613.9603
2010-10-04 14:20:00,34.33,34.38,34.31,34.36,47132.75726630008,19.2683,19.2964,19.2571,19.2852,47132.7573
2010-10-04 14:25:00,34.37,34.41,34.33,34.41,59477.05083604533,19.2908,19.3132,19.2683,19.3132,59477.0508
2010-10-04 14:30:00,34.41,34.45,34.38,34.41,46122.76961059365,19.3132,19.3357,19.2964,19.3132,46122.7696
2010-10-04 14:35:00,34.42,34.48,34.41,34.45,33441.813488946245,19.3188,19.3525,19.3132,19.3357,33441.8135
2010-10-04 14:40:00,34.44,34.46,34.43,34.45,31421.838177533384,19.3301,19.3413,19.3245,19.3357,31421.8382
2010-10-04 14:45:00,34.44,34.49,34.43,34.43,41970.59813713388,19.3301,19.3581,19.3245,19.3245,41970.5981
2010-10-04 14:50:00,34.43,34.45,34.42,34.44,41185.052182695545,19.3245,19.3357,19.3188,19.3301,41185.0522
2010-10-04 14:55:00,34.45,34.46,34.41,34.43,37257.32241050387,19.3357,19.3413,19.3132,19.3245,37257.3224
2010-10-04 15:00:00,34.42,34.52,34.41,34.49,67108.06867916058,19.3188,19.375,19.3132,19.3581,67108.0687
2010-10-04 15:05:00,34.49,34.5,34.46,34.46,36583.99730669958,19.3581,19.3637,19.3413,19.3413,36583.9973
2010-10-04 15:10:00,34.47,34.49,34.46,34.47,31309.617326899337,19.3469,19.3581,19.3413,19.3469,31309.6173
2010-10-04 15:15:00,34.47,34.49,34.41,34.49,62282.57210189653,19.3469,19.3581,19.3132,19.3581,62282.5721
2010-10-04 15:20:00,34.49,34.57,34.48,34.57,88430.03029962967,19.3581,19.403,19.3525,19.403,88430.0303
2010-10-04 15:25:00,34.57,34.61,34.54,34.61,134552.79991022332,19.403,19.4255,19.3862,19.4255,134552.7999
2010-10-04 15:30:00,34.6,34.67,34.5,34.51,177084.50230052744,19.4199,19.4592,19.3637,19.3694,177084.5023
2010-10-04 15:35:00,34.52,34.54,34.45,34.49,134328.3582089552,19.375,19.3862,19.3357,19.3581,134328.3582
2010-10-04 15:40:00,34.49,34.57,34.49,34.56,94489.95623386824,19.3581,19.403,19.3581,19.3974,94489.9562
2010-10-04 15:45:00,34.55,34.57,34.51,34.51,82482.32521602513,19.3918,19.403,19.3694,19.3694,82482.3252
2010-10-04 15:50:00,34.51,34.57,34.51,34.57,225115.02637189988,19.3694,19.403,19.3694,19.403,225115.0264
2010-10-04 15:55:00,34.56,34.62,34.5,34.62,355852.3173605656,19.3974,19.4311,19.3637,19.4311,355852.3174
2010-10-05 09:30:00,35.11,35.19,34.76,35.11,223319.4927617552,19.7061,19.751,19.5097,19.7061,223319.4928
2010-10-05 09:35:00,35.12,35.14,34.62,34.63,247671.4173493435,19.7117,19.723,19.4311,19.4367,247671.4173
2010-10-05 09:40:00,34.63,34.88,34.56,34.78,229603.8603972618,19.4367,19.577,19.3974,19.5209,229603.8604
2010-10-05 09:45:00,34.78,34.9,34.78,34.85,148131.5228369431,19.5209,19.5883,19.5209,19.5602,148131.5228
2010-10-05 09:50:00,34.84,34.87,34.66,34.66,133542.81225451687,19.5546,19.5714,19.4536,19.4536,133542.8123
2010-10-05 09:55:00,34.66,34.88,34.62,34.85,151049.26495342833,19.4536,19.577,19.4311,19.5602,151049.265
2010-10-05 10:00:00,34.85,34.87,34.65,34.67,303557.4009650993,19.5602,19.5714,19.4479,19.4592,303557.401
2010-10-05 10:05:00,34.66,34.68,34.56,34.61,181909.99887779148,19.4536,19.4648,19.3974,19.4255,181909.9989
2010-10-05 10:10:00,34.61,34.65,34.56,34.58,123218.49399618448,19.4255,19.4479,19.3974,19.4087,123218.494
2010-10-05 10:15:00,34.58,34.7,34.57,34.63,144540.45561665358,19.4087,19.476,19.403,19.4367,144540.4556
2010-10-05 10:20:00,34.63,34.71,34.56,34.68,104365.39108966444,19.4367,19.4816,19.3974,19.4648,104365.3911
2010-10-05 10:25:00,34.68,34.77,34.68,34.7,121422.96038603972,19.4648,19.5153,19.4648,19.476,121422.9604
2010-10-05 10:30:00,34.7,34.79,34.69,34.76,150824.82325216025,19.476,19.5265,19.4704,19.5097,150824.8233
2010-10-05 10:35:00,34.77,34.86,34.74,34.77,250028.0552126585,19.5153,19.5658,19.4985,19.5153,250028.0552
2010-10-05 10:40:00,34.76,34.87,34.75,34.84,165413.53383458644,19.5097,19.5714,19.5041,19.5546,165413.5338
2010-10-05 10:45:00,34.84,34.98,34.84,34.9,132532.82459881046,19.5546,19.6332,19.5546,19.5883,132532.8246
2010-10-05 10:50:00,34.91,35.01,34.9,35.0,112894.17573785209,19.5939,19.65,19.5883,19.6444,112894.1757
2010-10-05 10:55:00,35.0,35.01,34.93,34.94,52856.02064863651,19.6444,19.65,19.6051,19.6107,52856.0206
2010-10-05 11:00:00,34.93,35.06,34.92,35.05,112781.95488721805,19.6051,19.6781,19.5995,19.6724,112781.9549
2010-10-05 11:05:00,35.06,35.13,34.99,35.09,88654.47200089776,19.6781,19.7173,19.6388,19.6949,88654.472
2010-10-05 11:10:00,35.1,35.15,35.09,35.15,138256.08798114688,19.7005,19.7286,19.6949,19.7286,138256.088
2010-10-05 11:15:00,35.14,35.27,35.13,35.22,176523.3980473572,19.723,19.7959,19.7173,19.7679,176523.398
2010-10-05 11:20:00,35.22,35.29,35.17,35.26,165189.09213331837,19.7679,19.8072,19.7398,19.7903,165189.0921
2010-10-05 11:25:00,35.26,35.32,35.25,35.28,84726.74222870609,19.7903,19.824,19.7847,19.8015,84726.7422
2010-10-05 11:30:00,35.29,35.35,35.26,35.29,95275.50218830658,19.8072,19.8408,19.7903,19.8072,95275.5022
2010-10-05 11:35:00,35.3,35.43,35.28,35.42,133767.25395578498,19.8128,19.8857,19.8015,19.8801,133767.254
2010-10-05 11:40:00,35.41,35.52,35.36,35.52,197284.25541465604,19.8745,19.9362,19.8464,19.9362,197284.2554
2010-10-05 11:45:00,35.52,35.57,35.46,35.55,162046.90831556503,19.9362,19.9643,19.9026,19.9531,162046.9083
2010-10-05 11:50:00,35.55,35.59,35.5,35.52,147345.97688250476,19.9531,19.9755,19.925,19.9362,147345.9769
2010-10-05 11:55:00,35.52,35.53,35.42,35.44,61048.14274492201,19.9362,19.9419,19.8801,19.8913,61048.1427
2010-10-05 12:00:00,35.42,35.5,35.42,35.49,62170.35125126248,19.8801,19.925,19.8801,19.9194,62170.3513
2010-10-05 12:05:00,35.49,35.5,35.45,35.46,55437.100213219615,19.9194,19.925,19.897,19.9026,55437.1002
2010-10-05 12:10:00,35.45,35.52,35.45,35.51,56334.867018292,19.897,19.9362,19.897,19.9306,56334.867
2010-10-05 12:15:00,35.5,35.52,35.45,35.5,70586.91504881607,19.925,19.9362,19.897,19.925,70586.915
2010-10-05 12:20:00,35.5,35.5,35.43,35.46,41072.8313320615,19.925,19.925,19.8857,19.9026,41072.8313
2010-10-05 12:25:00,35.46,35.47,35.44,35.47,66098.08102345416,19.9026,19.9082,19.8913,19.9082,66098.081
2010-10-05 12:30:00,35.46,35.51,35.44,35.45,75075.74907417798,19.9026,19.9306,19.8913,19.897,75075.7491
2010-10-05 12:35:00,35.46,35.51,35.4,35.5,61833.68869936034,19.9026,19.9306,19.8689,19.925,61833.6887
2010-10-05 12:40:00,35.5,35.53,35.47,35.53,38603.97261811244,19.925,19.9419,19.9082,19.9419,38603.9726
2010-10-05 12:45:00,35.53,35.57,35.5,35.55,130961.73268993378,19.9419,19.9643,19.925,19.9531,130961.7327
2010-10-05 12:50:00,35.55,35.59,35.54,35.58,108742.00426439232,19.9531,19.9755,19.9475,19.9699,108742.0043
2010-10-05 12:55:00,35.57,35.6,35.55,35.59,112445.2923353159,19.9643,19.9811,19.9531,19.9755,112445.2923
2010-10-05 13:00:00,35.6,35.6,35.56,35.58,40175.06452698911,19.9811,19.9811,19.9587,19.9699,40175.0645
2010-10-05 13:05:00,35.59,35.61,35.56,35.58,72270.22780832679,19.9755,19.9868,19.9587,19.9699,72270.2278
2010-10-05 13:10:00,35.59,35.63,35.57,35.58,91123.33071484682,19.9755,19.998,19.9643,19.9699,91123.3307
2010-10-05 13:15:00,35.58,35.6,35.55,35.55,110425.31702390304,19.9699,19.9811,19.9531,19.9531,110425.317
2010-10-05 13:20:00,35.55,35.61,35.53,35.55,48928.29087644485,19.9531,19.9868,19.9419,19.9531,48928.2909
2010-10-05 13:25:00,35.55,35.56,35.53,35.53,73167.99461339916,19.9531,19.9587,19.9419,19.9419,73167.9946
2010-10-05 13:30:00,35.52,35.53,35.45,35.52,70250.25249691392,19.9362,19.9419,19.897,19.9362,70250.2525
2010-10-05 13:35:00,35.52,35.57,35.49,35.54,33329.5926383122,19.9362,19.9643,19.9194,19.9475,33329.5926
2010-10-05 13:40:00,35.54,35.59,35.53,35.55,35461.78880035911,19.9475,19.9755,19.9419,19.9531,35461.7888
2010-10-05 13:45:00,35.56,35.6,35.49,35.49,42082.818987767925,19.9587,19.9811,19.9194,19.9194,42082.819
2010-10-05 13:50:00,35.5,35.59,35.49,35.57,87307.82179328919,19.925,19.9755,19.9194,19.9643,87307.8218
2010-10-05 13:55:00,35.57,35.63,35.53,35.56,80462.34990461227,19.9643,19.998,19.9419,19.9587,80462.3499
2010-10-05 14:00:00,35.56,35.66,35.56,35.61,76197.95758051846,19.9587,20.0148,19.9587,19.9868,76197.9576
2010-10-05 14:05:00,35.61,35.63,35.56,35.58,53529.3457524408,19.9868,19.998,19.9587,19.9699,53529.3458
2010-10-05 14:10:00,35.59,35.59,35.55,35.57,58803.72573224104,19.9755,19.9755,19.9531,19.9643,58803.7257
2010-10-05 14:15:00,35.57,35.59,35.53,35.53,57793.73807653462,19.9643,19.9755,19.9419,19.9419,57793.7381
2010-10-05 14:20:00,35.53,35.56,35.52,35.56,95948.82729211087,19.9419,19.9587,19.9362,19.9587,95948.8273
2010-10-05 14:25:00,35.55,35.57,35.52,35.52,65088.09336774772,19.9531,19.9643,19.9362,19.9362,65088.0934
2010-10-05 14:30:00,35.52,35.6,35.51,35.56,121310.73953540568,19.9362,19.9811,19.9306,19.9587,121310.7395
2010-10-05 14:35:00,35.56,35.6,35.51,35.56,76310.1784311525,19.9587,19.9811,19.9306,19.9587,76310.1784
2010-10-05 14:40:00,35.56,35.61,35.55,35.61,62170.35125126248,19.9587,19.9868,19.9531,19.9868,62170.3513
2010-10-05 14:45:00,35.62,35.63,35.58,35.58,36583.99730669958,19.9924,19.998,19.9699,19.9699,36583.9973
2010-10-05 14:50:00,35.59,35.59,35.55,35.57,38379.53091684435,19.9755,19.9755,19.9531,19.9643,38379.5309
2010-10-05 14:55:00,35.57,35.64,35.57,35.64,85736.72988441252,19.9643,20.0036,19.9643,20.0036,85736.7299
2010-10-05 15:00:00,35.64,35.64,35.61,35.63,62282.57210189653,20.0036,20.0036,19.9868,19.998,62282.5721
2010-10-05 15:05:00,35.64,35.64,35.59,35.6,99876.55706430254,20.0036,20.0036,19.9755,19.9811,99876.5571
2010-10-05 15:10:00,35.6,35.63,35.57,35.6,165076.87128268433,19.9811,19.998,19.9643,19.9811,165076.8713
2010-10-05 15:15:00,35.59,35.61,35.52,35.55,167882.3925485355,19.9755,19.9868,19.9362,19.9531,167882.3925
2010-10-05 15:20:00,35.55,35.59,35.55,35.57,70250.25249691392,19.9531,19.9755,19.9531,19.9643,70250.2525
2010-10-05 15:25:00,35.56,35.63,35.54,35.56,105038.71619346876,19.9587,19.998,19.9475,19.9587,105038.7162
2010-10-05 15:30:00,35.56,35.58,35.51,35.55,136123.89181909998,19.9587,19.9699,19.9306,19.9531,136123.8918
2010-10-05 15:35:00,35.54,35.54,35.49,35.52,110537.53787453708,19.9475,19.9475,19.9194,19.9362,110537.5379
2010-10-05 15:40:00,35.51,35.54,35.47,35.53,185388.84524744697,19.9306,19.9475,19.9082,19.9419,185388.8452
2010-10-05 15:45:00,35.53,35.54,35.49,35.54,413421.6137358321,19.9419,19.9475,19.9194,19.9475,413421.6137
2010-10-05 15:50:00,35.54,35.55,35.47,35.48,214341.8247110313,19.9475,19.9531,19.9082,19.9138,214341.8247
2010-10-05 15:55:00,35.49,35.49,35.45,35.48,578498.4850185164,19.9194,19.9194,19.897,19.9138,578498.485
2010-10-06 09:30:00,35.36,35.53,35.31,35.45,94714.39793513634,19.8464,19.9419,19.8184,19.897,94714.3979
2010-10-06 09:35:00,35.45,35.46,35.12,35.13,251150.26371899896,19.897,19.9026,19.7117,19.7173,251150.2637
2010-10-06 09:40:00,35.11,35.15,34.84,34.95,260576.815172259,19.7061,19.7286,19.5546,19.6163,260576.8152
2010-10-06 09:45:00,34.95,34.98,34.89,34.98,198743.12647289864,19.6163,19.6332,19.5826,19.6332,198743.1265
2010-10-06 09:50:00,34.98,35.07,34.93,34.97,283245.42700033664,19.6332,19.6837,19.6051,19.6275,283245.427
2010-10-06 09:55:00,34.98,35.1,34.94,35.06,157333.63258893503,19.6332,19.7005,19.6107,19.6781,157333.6326
2010-10-06 10:00:00,35.06,35.17,35.02,35.13,204578.6107058692,19.6781,19.7398,19.6556,19.7173,204578.6107
2010-10-06 10:05:00,35.14,35.17,35.1,35.12,156211.42408259457,19.723,19.7398,19.7005,19.7117,156211.4241
2010-10-06 10:10:00,35.12,35.13,35.05,35.06,87644.48434519133,19.7117,19.7173,19.6724,19.6781,87644.4843
2010-10-06 10:15:00,35.06,35.13,35.03,35.06,109527.55021883066,19.6781,19.7173,19.6612,19.6781,109527.5502
2010-10-06 10:20:00,35.06,35.16,35.05,35.14,88317.80944899561,19.6781,19.7342,19.6724,19.723,88317.8094
2010-10-06 10:25:00,35.14,35.16,35.09,35.09,89215.576254068,19.723,19.7342,19.6949,19.6949,89215.5763
2010-10-06 10:30:00,35.09,35.11,35.02,35.04,160139.1538547862,19.6949,19.7061,19.6556,19.6668,160139.1539
2010-10-06 10:35:00,35.04,35.07,35.01,35.01,125014.02760632924,19.6668,19.6837,19.65,19.65,125014.0276
2010-10-06 10:40:00,35.02,35.12,35.02,35.06,177645.60655369767,19.6556,19.7117,19.6556,19.6781,177645.6066
2010-10-06 10:45:00,35.06,35.07,35.01,35.06,163954.66277634384,19.6781,19.6837,19.65,19.6781,163954.6628
2010-10-06 10:50:00,35.05,35.08,35.01,35.06,124116.26080125688,19.6724,19.6893,19.65,19.6781,124116.2608
2010-10-06 10:55:00,35.07,35.14,35.06,35.14,91796.6558186511,19.6837,19.723,19.6781,19.723,91796.6558
2010-10-06 11:00:00,35.15,35.23,35.14,35.17,83380.09202109752,19.7286,19.7735,19.723,19.7398,83380.092
2010-10-06 11:05:00,35.19,35.24,35.14,35.18,67556.95208169677,19.751,19.7791,19.723,19.7454,67556.9521
2010-10-06 11:10:00,35.18,35.2,35.1,35.17,108517.56256312424,19.7454,19.7566,19.7005,19.7398,108517.5626
2010-10-06 11:15:00,35.16,35.21,35.09,35.1,50611.60363595556,19.7342,19.7622,19.6949,19.7005,50611.6036
2010-10-06 11:20:00,35.11,35.23,35.1,35.16,147121.53518123666,19.7061,19.7735,19.7005,19.7342,147121.5352
2010-10-06 11:25:00,35.16,35.17,35.08,35.09,95163.28133767254,19.7342,19.7398,19.6893,19.6949,95163.2813
2010-10-06 11:30:00,35.09,35.15,35.07,35.15,66771.40612725844,19.6949,19.7286,19.6837,19.7286,66771.4061
2010-10-06 11:35:00,35.15,35.16,35.06,35.13,98305.46515542587,19.7286,19.7342,19.6781,19.7173,98305.4652
2010-10-06 11:40:00,35.12,35.15,35.09,35.1,37593.984962406015,19.7117,19.7286,19.6949,19.7005,37593.985
2010-10-06 11:45:00,35.1,35.14,35.06,35.14,115250.81360116709,19.7005,19.723,19.6781,19.723,115250.8136
2010-10-06 11:50:00,35.14,35.21,35.14,35.21,31982.942430703624,19.723,19.7622,19.723,19.7622,31982.9424
2010-10-06 11:55:00,35.21,35.24,35.21,35.23,47132.75726630008,19.7622,19.7791,19.7622,19.7735,47132.7573
2010-10-06 12:00:00,35.24,35.31,35.23,35.29,72045.78610705868,19.7791,19.8184,19.7735,19.8072,72045.7861
2010-10-06 12:05:00,35.29,35.3,35.24,35.28,30299.629671192903,19.8072,19.8128,19.7791,19.8015,30299.6297
2010-10-06 12:10:00,35.27,35.29,35.23,35.29,36583.99730669958,19.7959,19.8072,19.7735,19.8072,36583.9973
2010-10-06 12:15:00,35.28,35.28,35.23,35.25,66659.1852766244,19.8015,19.8015,19.7735,19.7847,66659.1853
2010-10-06 12:20:00,35.26,35.29,35.24,35.25,67444.73123106273,19.7903,19.8072,19.7791,19.7847,67444.7312
2010-10-06 12:25:00,35.25,35.28,35.24,35.27,96285.489844013,19.7847,19.8015,19.7791,19.7959,96285.4898
2010-10-06 12:30:00,35.27,35.29,35.21,35.23,77095.72438559085,19.7959,19.8072,19.7622,19.7735,77095.7244
2010-10-06 12:35:00,35.24,35.25,35.22,35.23,94714.39793513634,19.7791,19.7847,19.7679,19.7735,94714.3979
2010-10-06 12:40:00,35.23,35.23,35.17,35.18,67444.73123106273,19.7735,19.7735,19.7398,19.7454,67444.7312
2010-10-06 12:45:00,35.18,35.19,35.12,35.13,44776.119402985074,19.7454,19.751,19.7117,19.7173,44776.1194
2010-10-06 12:50:00,35.14,35.14,35.07,35.09,45337.22365615532,19.723,19.723,19.6837,19.6949,45337.2237
2010-10-06 12:55:00,35.1,35.12,35.0,35.01,82482.32521602513,19.7005,19.7117,19.6444,19.65,82482.3252
2010-10-06 13:00:00,35.01,35.02,34.93,34.93,178318.93165750196,19.65,19.6556,19.6051,19.6051,178318.9317
2010-10-06 13:05:00,34.93,34.97,34.9,34.91,125238.46930759736,19.6051,19.6275,19.5883,19.5939,125238.4693
2010-10-06 13:10:00,34.91,34.95,34.89,34.93,48591.6283245427,19.5939,19.6163,19.5826,19.6051,48591.6283
2010-10-06 13:15:00,34.94,34.98,34.9,34.9,58018.17977780271,19.6107,19.6332,19.5883,19.5883,58018.1798
2010-10-06 13:20:00,34.9,34.95,34.88,34.9,74514.64482100774,19.5883,19.6163,19.577,19.5883,74514.6448
2010-10-06 13:25:00,34.9,34.93,34.86,34.9,61048.14274492201,19.5883,19.6051,19.5658,19.5883,61048.1427
2010-10-06 13:30:00,34.9,34.96,34.9,34.94,44776.119402985074,19.5883,19.6219,19.5883,19.6107,44776.1194
2010-10-06 13:35:00,34.94,34.98,34.92,34.98,51172.7078891258,19.6107,19.6332,19.5995,19.6332,51172.7079
2010-10-06 13:40:00,34.97,34.97,34.91,34.93,34788.46369655482,19.6275,19.6275,19.5939,19.6051,34788.4637
2010-10-06 13:45:00,34.93,34.94,34.91,34.94,25698.574795196942,19.6051,19.6107,19.5939,19.6107,25698.5748
2010-10-06 13:50:00,34.94,34.95,34.91,34.95,29514.08371675457,19.6107,19.6163,19.5939,19.6163,29514.0837
2010-10-06 13:55:00,34.95,34.97,34.9,34.96,95275.50218830658,19.6163,19.6275,19.5883,19.6219,95275.5022
2010-10-06 14:00:00,34.96,34.98,34.91,34.92,62731.45550443272,19.6219,19.6332,19.5939,19.5995,62731.4555
2010-10-06 14:05:00,34.93,34.95,34.89,34.89,91459.99326674896,19.6051,19.6163,19.5826,19.5826,91459.9933
2010-10-06 14:10:00,34.89,34.9,34.84,34.88,58242.62147907081,19.5826,19.5883,19.5546,19.577,58242.6215
2010-10-06 14:15:00,34.88,34.9,34.83,34.9,41633.93558523173,19.577,19.5883,19.549,19.5883,41633.9356
2010-10-06 14:20:00,34.9,34.94,34.87,34.89,67220.28952979464,19.5883,19.6107,19.5714,19.5826,67220.2895
2010-10-06 14:25:00,34.9,34.9,34.83,34.88,95499.94388957469,19.5883,19.5883,19.549,19.577,95499.9439
2010-10-06 14:30:00,34.88,34.9,34.85,34.88,70474.69419818201,19.577,19.5883,19.5602,19.577,70474.6942
2010-10-06 14:35:00,34.88,34.89,34.85,34.86,77320.16608685894,19.577,19.5826,19.5602,19.5658,77320.1661
2010-10-06 14:40:00,34.86,34.89,34.82,34.89,53080.46234990461,19.5658,19.5826,19.5434,19.5826,53080.4623
2010-10-06 14:45:00,34.89,34.91,34.84,34.9,78779.03714510155,19.5826,19.5939,19.5546,19.5883,78779.0371
2010-10-06 14:50:00,34.91,34.92,34.86,34.92,54090.45000561104,19.5939,19.5995,19.5658,19.5995,54090.45
2010-10-06 14:55:00,34.92,34.95,34.9,34.93,50162.72023341936,19.5995,19.6163,19.5883,19.6051,50162.7202
2010-10-06 15:00:00,34.92,34.96,34.9,34.9,55661.54191448771,19.5995,19.6219,19.5883,19.5883,55661.5419
2010-10-06 15:05:00,34.9,34.9,34.82,34.82,185949.9495006172,19.5883,19.5883,19.5434,19.5434,185949.9495
2010-10-06 15:10:00,34.82,34.92,34.81,34.91,130400.62843676354,19.5434,19.5995,19.5377,19.5939,130400.6284
2010-10-06 15:15:00,34.91,34.93,34.9,34.91,59252.60913477724,19.5939,19.6051,19.5883,19.5939,59252.6091
2010-10-06 15:20:00,34.92,34.95,34.9,34.9,195152.05925260912,19.5995,19.6163,19.5883,19.5883,195152.0593
2010-10-06 15:25:00,34.9,34.94,34.9,34.93,88654.47200089776,19.5883,19.6107,19.5883,19.6051,88654.472
2010-10-06 15:30:00,34.93,34.94,34.86,34.92,106048.70384917516,19.6051,19.6107,19.5658,19.5995,106048.7038
2010-10-06 15:35:00,34.93,35.01,34.92,35.0,122320.7271911121,19.6051,19.65,19.5995,19.6444,122320.7272
2010-10-06 15:40:00,35.01,35.06,34.98,35.05,105150.9370441028,19.65,19.6781,19.6332,19.6724,105150.937
2010-10-06 15:45:00,35.06,35.09,35.05,35.07,155874.7615306924,19.6781,19.6949,19.6724,19.6837,155874.7615
2010-10-06 15:50:00,35.07,35.11,35.06,35.08,289754.23633711145,19.6837,19.7061,19.6781,19.6893,289754.2363
2010-10-06 15:55:00,35.07,35.16,35.07,35.16,434182.47110313096,19.6837,19.7342,19.6837,19.7342,434182.4711
2010-10-07 09:30:00,35.21,35.49,35.18,35.47,134665.02076085735,19.7622,19.9194,19.7454,19.9082,134665.0208
2010-10-07 09:35:00,35.46,35.61,35.4,35.57,148580.40623947929,19.9026,19.9868,19.8689,19.9643,148580.4062
2010-10-07 09:40:00,35.56,35.58,35.47,35.53,150151.49814835595,19.9587,19.9699,19.9082,19.9419,150151.4981
2010-10-07 09:45:00,35.52,35.55,35.41,35.44,125014.02760632924,19.9362,19.9531,19.8745,19.8913,125014.0276
2010-10-07 09:50:00,35.44,35.52,35.36,35.49,145774.8849736281,19.8913,19.9362,19.8464,19.9194,145774.885
2010-10-07 09:55:00,35.49,35.5,35.32,35.35,150488.1607002581,19.9194,19.925,19.824,19.8408,150488.1607
2010-10-07 10:00:00,35.34,35.46,35.31,35.41,117831.8931657502,19.8352,19.9026,19.8184,19.8745,117831.8932
2010-10-07 10:05:00,35.4,35.45,35.38,35.39,122096.285489844,19.8689,19.897,19.8577,19.8633,122096.2855
2010-10-07 10:10:00,35.39,35.47,35.39,35.39,96397.71069464706,19.8633,19.9082,19.8633,19.8633,96397.7107
2010-10-07 10:15:00,35.4,35.46,35.32,35.46,55437.100213219615,19.8689,19.9026,19.824,19.9026,55437.1002
2010-10-07 10:20:00,35.44,35.48,35.39,35.39,45898.32790932555,19.8913,19.9138,19.8633,19.8633,45898.3279
2010-10-07 10:25:00,35.39,35.46,35.39,35.43,51284.928739759845,19.8633,19.9026,19.8633,19.8857,51284.9287
2010-10-07 10:30:00,35.43,35.49,35.42,35.49,56671.529570194136,19.8857,19.9194,19.8801,19.9194,56671.5296
2010-10-07 10:35:00,35.48,35.49,35.41,35.45,45337.22365615532,19.9138,19.9194,19.8745,19.897,45337.2237
2010-10-07 10:40:00,35.44,35.45,35.36,35.39,122096.285489844,19.8913,19.897,19.8464,19.8633,122096.2855
2010-10-07 10:45:00,35.39,35.47,35.37,35.43,79003.47884636965,19.8633,19.9082,19.8521,19.8857,79003.4788
2010-10-07 10:50:00,35.43,35.48,35.38,35.44,40287.28537762316,19.8857,19.9138,19.8577,19.8913,40287.2854
2010-10-07 10:55:00,35.45,35.48,35.43,35.47,69240.26484120749,19.897,19.9138,19.8857,19.9082,69240.2648
2010-10-07 11:00:00,35.47,35.48,35.39,35.45,67108.06867916058,19.9082,19.9138,19.8633,19.897,67108.0687
2010-10-07 11:05:00,35.45,35.47,35.36,35.44,99539.8945124004,19.897,19.9082,19.8464,19.8913,99539.8945
2010-10-07 11:10:00,35.44,35.44,35.31,35.38,123667.37739872068,19.8913,19.8913,19.8184,19.8577,123667.3774
2010-10-07 11:15:00,35.38,35.41,35.34,35.34,47469.41981820222,19.8577,19.8745,19.8352,19.8352,47469.4198
2010-10-07 11:20:00,35.34,35.4,35.31,35.39,99988.7779149366,19.8352,19.8689,19.8184,19.8633,99988.7779
2010-10-07 11:25:00,35.39,35.39,35.31,35.34,158343.62024464144,19.8633,19.8633,19.8184,19.8352,158343.6202
2010-10-07 11:30:00,35.33,35.45,35.32,35.41,84165.63797553585,19.8296,19.897,19.824,19.8745,84165.638
2010-10-07 11:35:00,35.41,35.46,35.41,35.41,49938.27853215127,19.8745,19.9026,19.8745,19.8745,49938.2785
2010-10-07 11:40:00,35.41,35.44,35.39,35.42,40287.28537762316,19.8745,19.8913,19.8633,19.8801,40287.2854
2010-10-07 11:45:00,35.42,35.43,35.38,35.39,46010.5487599596,19.8801,19.8857,19.8577,19.8633,46010.5488
2010-10-07 11:50:00,35.39,35.42,35.32,35.42,155538.09897879025,19.8633,19.8801,19.824,19.8801,155538.099
2010-10-07 11:55:00,35.42,35.42,35.36,35.4,57344.85467399842,19.8801,19.8801,19.8464,19.8689,57344.8547
2010-10-07 12:00:00,35.4,35.42,35.31,35.33,39277.29772191673,19.8689,19.8801,19.8184,19.8296,39277.2977
2010-10-07 12:05:00,35.33,35.34,35.29,35.29,71372.4610032544,19.8296,19.8352,19.8072,19.8072,71372.461
2010-10-07 12:10:00,35.29,35.33,35.28,35.31,57120.41297273033,19.8072,19.8296,19.8015,19.8184,57120.413
2010-10-07 12:15:00,35.31,35.33,35.28,35.31,61833.68869936034,19.8184,19.8296,19.8015,19.8184,61833.6887
2010-10-07 12:20:00,35.31,35.33,35.21,35.22,50274.94108405341,19.8184,19.8296,19.7622,19.7679,50274.9411
2010-10-07 12:25:00,35.22,35.22,35.1,35.16,81921.22096285489,19.7679,19.7679,19.7005,19.7342,81921.221
2010-10-07 12:30:00,35.14,35.18,35.04,35.04,98417.68600605991,19.723,19.7454,19.6668,19.6668,98417.686
2010-10-07 12:35:00,35.04,35.06,34.98,35.0,135562.78756592973,19.6668,19.6781,19.6332,19.6444,135562.7876
2010-10-07 12:40:00,34.98,35.0,34.93,34.93,121310.73953540568,19.6332,19.6444,19.6051,19.6051,121310.7395
2010-10-07 12:45:00,34.93,35.01,34.92,34.96,35686.2305016272,19.6051,19.65,19.5995,19.6219,35686.2305
2010-10-07 12:50:00,34.95,34.98,34.95,34.98,16945.348445741216,19.6163,19.6332,19.6163,19.6332,16945.3484
2010-10-07 12:55:00,34.98,34.98,34.93,34.95,19638.648860958365,19.6332,19.6332,19.6051,19.6163,19638.6489
2010-10-07 13:00:00,34.96,34.97,34.9,34.91,39501.73942318482,19.6219,19.6275,19.5883,19.5939,39501.7394
2010-10-07 13:05:00,34.9,35.03,34.9,35.0,55885.9836157558,19.5883,19.6612,19.5883,19.6444,55885.9836
2010-10-07 13:10:00,35.01,35.03,34.98,34.98,62282.57210189653,19.65,19.6612,19.6332,19.6332,62282.5721
2010-10-07 13:15:00,34.98,35.04,34.97,34.98,29738.525418022666,19.6332,19.6668,19.6275,19.6332,29738.5254
2010-10-07 13:20:00,34.98,35.01,34.95,34.97,39726.18112445292,19.6332,19.65,19.6163,19.6275,39726.1811
2010-10-07 13:25:00,34.97,34.98,34.94,34.96,26035.23734709909,19.6275,19.6332,19.6107,19.6219,26035.2373
2010-10-07 13:30:00,34.95,34.96,34.92,34.92,17506.452698911457,19.6163,19.6219,19.5995,19.5995,17506.4527
2010-10-07 13:35:00,34.91,34.91,34.85,34.9,43878.352597912686,19.5939,19.5939,19.5602,19.5883,43878.3526
2010-10-07 13:40:00,34.9,34.95,34.9,34.94,34227.35944338458,19.5883,19.6163,19.5883,19.6107,34227.3594
2010-10-07 13:45:00,34.94,34.96,34.91,34.92,23903.04118505218,19.6107,19.6219,19.5939,19.5995,23903.0412
2010-10-07 13:50:00,34.91,34.97,34.9,34.96,30075.18796992481,19.5939,19.6275,19.5883,19.6219,30075.188
2010-10-07 13:55:00,34.95,35.08,34.95,35.02,98642.12770732802,19.6163,19.6893,19.6163,19.6556,98642.1277
2010-10-07 14:00:00,35.02,35.08,35.0,35.03,82706.76691729322,19.6556,19.6893,19.6444,19.6612,82706.7669
2010-10-07 14:05:00,35.03,35.12,35.03,35.08,110088.6544720009,19.6612,19.7117,19.6612,19.6893,110088.6545
2010-10-07 14:10:00,35.08,35.15,35.08,35.15,55437.100213219615,19.6893,19.7286,19.6893,19.7286,55437.1002
2010-10-07 14:15:00,35.14,35.21,35.14,35.18,81921.22096285489,19.723,19.7622,19.723,19.7454,81921.221
2010-10-07 14:20:00,35.19,35.23,35.17,35.17,31085.17562563124,19.751,19.7735,19.7398,19.7398,31085.1756
2010-10-07 14:25:00,35.17,35.19,35.12,35.13,41970.59813713388,19.7398,19.751,19.7117,19.7173,41970.5981
2010-10-07 14:30:00,35.12,35.15,35.12,35.12,54427.11255751318,19.7117,19.7286,19.7117,19.7117,54427.1126
2010-10-07 14:35:00,35.12,35.17,35.11,35.16,34002.917742116486,19.7117,19.7398,19.7061,19.7342,34002.9177
2010-10-07 14:40:00,35.15,35.16,35.1,35.13,37145.10155986982,19.7286,19.7342,19.7005,19.7173,37145.1016
2010-10-07 14:45:00,35.12,35.13,35.06,35.08,22219.728425541463,19.7117,19.7173,19.6781,19.6893,22219.7284
2010-10-07 14:50:00,35.07,35.1,35.04,35.1,59813.71338794748,19.6837,19.7005,19.6668,19.7005,59813.7134
2010-10-07 14:55:00,35.1,35.15,35.08,35.14,42980.58579284031,19.7005,19.7286,19.6893,19.723,42980.5858
2010-10-07 15:00:00,35.14,35.16,35.06,35.08,61721.46784872629,19.723,19.7342,19.6781,19.6893,61721.4678
2010-10-07 15:05:00,35.08,35.11,35.05,35.05,70474.69419818201,19.6893,19.7061,19.6724,19.6724,70474.6942
2010-10-07 15:10:00,35.05,35.06,35.01,35.04,99764.33621366847,19.6724,19.6781,19.65,19.6668,99764.3362
2010-10-07 15:15:00,35.04,35.1,35.04,35.06,34002.917742116486,19.6668,19.7005,19.6668,19.6781,34002.9177
2010-10-07 15:20:00,35.06,35.09,35.05,35.05,41521.714734597685,19.6781,19.6949,19.6724,19.6724,41521.7147
2010-10-07 15:25:00,35.06,35.06,35.01,35.02,39950.62282572102,19.6781,19.6781,19.65,19.6556,39950.6228
2010-10-07 15:30:00,35.02,35.06,34.98,35.02,92133.31837055324,19.6556,19.6781,19.6332,19.6556,92133.3184
2010-10-07 15:35:00,35.03,35.14,35.02,35.14,82033.44181348894,19.6612,19.723,19.6556,19.723,82033.4418
2010-10-07 15:40:00,35.14,35.2,35.13,35.19,133206.14970261473,19.723,19.7566,19.7173,19.751,133206.1497
2010-10-07 15:45:00,35.19,35.23,35.15,35.15,179216.69846257434,19.751,19.7735,19.7286,19.7286,179216.6985
2010-10-07 15:50:00,35.16,35.21,35.14,35.15,164740.20873078218,19.7342,19.7622,19.723,19.7286,164740.2087
2010-10-07 15:55:00,35.15,35.2,35.14,35.18,214566.2664122994,19.7286,19.7566,19.723,19.7454,214566.2664
2010-10-08 09:30:00,35.24,35.31,35.14,35.17,108180.90001122208,19.7791,19.8184,19.723,19.7398,108180.9
2010-10-08 09:35:00,35.16,35.16,34.98,35.14,186511.05375378745,19.7342,19.7342,19.6332,19.723,186511.0538
2010-10-08 09:40:00,35.14,35.18,35.01,35.13,93367.74772752776,19.723,19.7454,19.65,19.7173,93367.7477
2010-10-08 09:45:00,35.11,35.12,34.98,34.98,183032.207384132,19.7061,19.7117,19.6332,19.6332,183032.2074
2010-10-08 09:50:00,34.98,35.04,34.93,34.94,198182.0222197284,19.6332,19.6668,19.6051,19.6107,198182.0222
2010-10-08 09:55:00,34.94,34.99,34.9,34.98,74514.64482100774,19.6107,19.6388,19.5883,19.6332,74514.6448
2010-10-08 10:00:00,34.98,35.03,34.93,34.98,51509.37044102794,19.6332,19.6612,19.6051,19.6332,51509.3704
2010-10-08 10:05:00,34.99,35.07,34.94,34.96,54427.11255751318,19.6388,19.6837,19.6107,19.6219,54427.1126
2010-10-08 10:10:00,34.94,35.0,34.88,34.91,66995.84782852653,19.6107,19.6444,19.577,19.5939,66995.8478
2010-10-08 10:15:00,34.91,34.95,34.84,34.9,70362.47334754797,19.5939,19.6163,19.5546,19.5883,70362.4733
2010-10-08 10:20:00,34.9,34.93,34.85,34.89,93816.63113006396,19.5883,19.6051,19.5602,19.5826,93816.6311
2010-10-08 10:25:00,34.88,34.89,34.81,34.83,115924.13870497138,19.577,19.5826,19.5377,19.549,115924.1387
2010-10-08 10:30:00,34.83,34.9,34.81,34.83,85175.62563124228,19.549,19.5883,19.5377,19.549,85175.6256
2010-10-08 10:35:00,34.84,34.85,34.79,34.79,160026.93300415218,19.5546,19.5602,19.5265,19.5265,160026.933
2010-10-08 10:40:00,34.79,34.82,34.71,34.72,115475.25530243518,19.5265,19.5434,19.4816,19.4872,115475.2553
2010-10-08 10:45:00,34.72,34.73,34.67,34.67,138704.9713836831,19.4872,19.4928,19.4592,19.4592,138704.9714
2010-10-08 10:50:00,34.67,34.7,34.65,34.65,214117.3830097632,19.4592,19.476,19.4479,19.4479,214117.383
2010-10-08 10:55:00,34.65,34.73,34.63,34.72,158792.50364717763,19.4479,19.4928,19.4367,19.4872,158792.5036
2010-10-08 11:00:00,34.73,34.83,34.7,34.75,274379.9798002469,19.4928,19.549,19.476,19.5041,274379.9798
2010-10-08 11:05:00,34.76,34.78,34.72,34.74,105150.9370441028,19.5097,19.5209,19.4872,19.4985,105150.937
2010-10-08 11:10:00,34.74,34.75,34.7,34.72,48928.29087644485,19.4985,19.5041,19.476,19.4872,48928.2909
2010-10-08 11:15:00,34.72,34.78,34.7,34.7,102233.19492761754,19.4872,19.5209,19.476,19.476,102233.1949
2010-10-08 11:20:00,34.71,34.77,34.68,34.74,74739.08652227583,19.4816,19.5153,19.4648,19.4985,74739.0865
2010-10-08 11:25:00,34.75,34.8,34.73,34.78,69128.04399057344,19.5041,19.5321,19.4928,19.5209,69128.044
2010-10-08 11:30:00,34.78,34.83,34.77,34.79,130625.07013803165,19.5209,19.549,19.5153,19.5265,130625.0701
2010-10-08 11:35:00,34.78,34.81,34.74,34.75,62058.13040062843,19.5209,19.5377,19.4985,19.5041,62058.1304
2010-10-08 11:40:00,34.76,34.79,34.74,34.74,88654.47200089776,19.5097,19.5265,19.4985,19.4985,88654.472
2010-10-08 11:45:00,34.75,34.81,34.74,34.79,69015.8231399394,19.5041,19.5377,19.4985,19.5265,69015.8231
2010-10-08 11:50:00,34.8,34.9,34.79,34.86,84951.18392997418,19.5321,19.5883,19.5265,19.5658,84951.1839
2010-10-08 11:55:00,34.86,34.96,34.83,34.91,84053.4171249018,19.5658,19.6219,19.549,19.5939,84053.4171
2010-10-08 12:00:00,34.91,34.97,34.89,34.93,71933.56525642464,19.5939,19.6275,19.5826,19.6051,71933.5653
2010-10-08 12:05:00,34.93,34.99,34.92,34.98,62394.79295253057,19.6051,19.6388,19.5995,19.6332,62394.793
2010-10-08 12:10:00,34.98,35.0,34.97,34.99,32431.82583323981,19.6332,19.6444,19.6275,19.6388,32431.8258
2010-10-08 12:15:00,34.98,35.03,34.98,35.01,39277.29772191673,19.6332,19.6612,19.6332,19.65,39277.2977
2010-10-08 12:20:00,35.02,35.04,35.0,35.0,30411.85052182696,19.6556,19.6668,19.6444,19.6444,30411.8505
2010-10-08 12:25:00,35.0,35.02,34.98,34.98,42531.70239030412,19.6444,19.6556,19.6332,19.6332,42531.7024
2010-10-08 12:30:00,34.98,35.02,34.98,34.99,47806.08237010436,19.6332,19.6556,19.6332,19.6388,47806.0824
2010-10-08 12:35:00,34.99,35.06,34.98,35.03,40511.72707889126,19.6388,19.6781,19.6332,19.6612,40511.7271
2010-10-08 12:40:00,35.04,35.06,35.03,35.05,61384.80529682415,19.6668,19.6781,19.6612,19.6724,61384.8053
2010-10-08 12:45:00,35.05,35.06,35.01,35.03,37930.64751430816,19.6724,19.6781,19.65,19.6612,37930.6475
2010-10-08 12:50:00,35.03,35.03,34.99,35.01,19414.207159690268,19.6612,19.6612,19.6388,19.65,19414.2072
2010-10-08 12:55:00,35.02,35.04,35.0,35.01,26820.783301537424,19.6556,19.6668,19.6444,19.65,26820.7833
2010-10-08 13:00:00,35.01,35.03,35.01,35.01,39052.85602064864,19.65,19.6612,19.65,19.65,39052.856
2010-10-08 13:05:00,35.02,35.02,34.98,35.0,43317.24834474245,19.6556,19.6556,19.6332,19.6444,43317.2483
2010-10-08 13:10:00,34.99,35.02,34.98,35.01,26147.458197733136,19.6388,19.6556,19.6332,19.65,26147.4582
2010-10-08 13:15:00,35.01,35.03,34.99,34.99,76646.84098305464,19.65,19.6612,19.6388,19.6388,76646.841
2010-10-08 13:20:00,34.99,35.01,34.98,34.98,119515.2059252609,19.6388,19.65,19.6332,19.6332,119515.2059
2010-10-08 13:25:00,34.99,35.06,34.98,35.01,53866.00830434294,19.6388,19.6781,19.6332,19.65,53866.0083
2010-10-08 13:30:00,35.02,35.02,34.98,34.98,27494.10840534171,19.6556,19.6556,19.6332,19.6332,27494.1084
2010-10-08 13:35:00,34.98,35.0,34.96,34.96,36583.99730669958,19.6332,19.6444,19.6219,19.6219,36583.9973
2010-10-08 13:40:00,34.97,34.98,34.9,34.9,33666.25519021434,19.6275,19.6332,19.5883,19.5883,33666.2552
2010-10-08 13:45:00,34.89,34.9,34.87,34.89,43317.24834474245,19.5826,19.5883,19.5714,19.5826,43317.2483
2010-10-08 13:50:00,34.89,34.93,34.87,34.92,46796.094714397936,19.5826,19.6051,19.5714,19.5995,46796.0947
2010-10-08 13:55:00,34.92,34.92,34.83,34.85,66210.3018740882,19.5995,19.5995,19.549,19.5602,66210.3019
2010-10-08 14:00:00,34.85,34.86,34.74,34.78,145550.44327236,19.5602,19.5658,19.4985,19.5209,145550.4433
2010-10-08 14:05:00,34.77,34.85,34.76,34.8,38267.3100662103,19.5153,19.5602,19.5097,19.5321,38267.3101
2010-10-08 14:10:00,34.79,34.82,34.74,34.75,112333.07148468184,19.5265,19.5434,19.4985,19.5041,112333.0715
2010-10-08 14:15:00,34.75,34.81,34.75,34.81,28167.433509146,19.5041,19.5377,19.5041,19.5377,28167.4335
2010-10-08 14:20:00,34.8,34.88,34.8,34.88,49826.05768151722,19.5321,19.577,19.5321,19.577,49826.0577
2010-10-08 14:25:00,34.87,34.88,34.84,34.86,58915.9465828751,19.5714,19.577,19.5546,19.5658,58915.9466
2010-10-08 14:30:00,34.86,34.87,34.82,34.84,45786.1070586915,19.5658,19.5714,19.5434,19.5546,45786.1071
2010-10-08 14:35:00,34.84,34.85,34.83,34.84,60150.37593984962,19.5546,19.5602,19.549,19.5546,60150.3759
2010-10-08 14:40:00,34.84,34.86,34.83,34.84,118280.77656828638,19.5546,19.5658,19.549,19.5546,118280.7766
2010-10-08 14:45:00,34.84,34.85,34.8,34.82,73841.31971720346,19.5546,19.5602,19.5321,19.5434,73841.3197
2010-10-08 14:50:00,34.81,34.81,34.76,34.81,50387.161934687465,19.5377,19.5377,19.5097,19.5377,50387.1619
2010-10-08 14:55:00,34.8,34.8,34.74,34.74,66098.08102345416,19.5321,19.5321,19.4985,19.4985,66098.081
2010-10-08 15:00:00,34.74,34.9,34.74,34.9,184603.29929300863,19.4985,19.5883,19.4985,19.5883,184603.2993
2010-10-08 15:05:00,34.89,34.9,34.85,34.88,102457.63662888564,19.5826,19.5883,19.5602,19.577,102457.6366
2010-10-08 15:10:00,34.89,34.9,34.85,34.86,97071.03579845135,19.5826,19.5883,19.5602,19.5658,97071.0358
2010-10-08 15:15:00,34.85,34.89,34.85,34.88,35686.2305016272,19.5602,19.5826,19.5602,19.577,35686.2305
2010-10-08 15:20:00,34.87,34.9,34.81,34.85,72045.78610705868,19.5714,19.5883,19.5377,19.5602,72045.7861
2010-10-08 15:25:00,34.85,34.94,34.85,34.9,150824.82325216025,19.5602,19.6107,19.5602,19.5883,150824.8233
2010-10-08 15:30:00,34.9,35.02,34.9,35.0,142969.3637077769,19.5883,19.6556,19.5883,19.6444,142969.3637
2010-10-08 15:35:00,34.99,35.04,34.99,35.0,131635.05779373806,19.6388,19.6668,19.6388,19.6444,131635.0578
2010-10-08 15:40:00,35.0,35.1,34.99,35.06,148243.74368757714,19.6444,19.7005,19.6388,19.6781,148243.7437
2010-10-08 15:45:00,35.06,35.06,35.0,35.03,161934.68746493096,19.6781,19.6781,19.6444,19.6612,161934.6875
2010-10-08 15:50:00,35.03,35.05,34.98,34.99,248905.84670631803,19.6612,19.6724,19.6332,19.6388,248905.8467
2010-10-08 15:55:00,34.99,34.99,34.9,34.93,443160.1391538548,19.6388,19.6388,19.5883,19.6051,443160.1392
2010-10-11 09:30:00,34.9,35.07,34.74,35.0,85961.17158568061,19.5883,19.6837,19.4985,19.6444,85961.1716
2010-10-11 09:35:00,35.03,35.03,34.92,34.95,40287.28537762316,19.6612,19.6612,19.5995,19.6163,40287.2854
2010-10-11 09:40:00,34.95,34.95,34.85,34.86,59364.829985411285,19.6163,19.6163,19.5602,19.5658,59364.83
2010-10-11 09:45:00,34.85,34.87,34.73,34.74,74290.20311973964,19.5602,19.5714,19.4928,19.4985,74290.2031
2010-10-11 09:50:00,34.75,34.77,34.71,34.76,50723.824486589605,19.5041,19.5153,19.4816,19.5097,50723.8245
2010-10-11 09:55:00,34.77,34.79,34.74,34.76,58018.17977780271,19.5153,19.5265,19.4985,19.5097,58018.1798
2010-10-11 10:00:00,34.76,34.79,34.74,34.76,70923.57760071821,19.5097,19.5265,19.4985,19.5097,70923.5776
2010-10-11 10:05:00,34.76,34.81,34.74,34.78,53304.90405117271,19.5097,19.5377,19.4985,19.5209,53304.9041
2010-10-11 10:10:00,34.77,34.82,34.75,34.81,33105.1509370441,19.5153,19.5434,19.5041,19.5377,33105.1509
2010-10-11 10:15:00,34.82,34.82,34.71,34.71,73504.65716530131,19.5434,19.5434,19.4816,19.4816,73504.6572
2010-10-11 10:20:00,34.71,34.74,34.69,34.73,59813.71338794748,19.4816,19.4985,19.4704,19.4928,59813.7134
2010-10-11 10:25:00,34.73,34.77,34.71,34.75,67108.06867916058,19.4928,19.5153,19.4816,19.5041,67108.0687
2010-10-11 10:30:00,34.76,34.77,34.67,34.7,87195.60094265515,19.5097,19.5153,19.4592,19.476,87195.6009
2010-10-11 10:35:00,34.7,34.71,34.65,34.71,64863.65166647963,19.476,19.4816,19.4479,19.4816,64863.6517
2010-10-11 10:40:00,34.71,34.72,34.65,34.65,47918.30322073841,19.4816,19.4872,19.4479,19.4479,47918.3032
2010-10-11 10:45:00,34.65,34.65,34.55,34.57,190326.56267534508,19.4479,19.4479,19.3918,19.403,190326.5627
2010-10-11 10:50:00,34.58,34.61,34.56,34.58,154079.22792054762,19.4087,19.4255,19.3974,19.4087,154079.2279
2010-10-11 10:55:00,34.58,34.58,34.52,34.55,87307.82179328919,19.4087,19.4087,19.375,19.3918,87307.8218
2010-10-11 11:00:00,34.55,34.65,34.55,34.58,73280.21546403322,19.3918,19.4479,19.3918,19.4087,73280.2155
2010-10-11 11:05:00,34.59,34.64,34.57,34.62,210750.75749074176,19.4143,19.4423,19.403,19.4311,210750.7575
2010-10-11 11:10:00,34.63,34.69,34.63,34.67,145887.10582426214,19.4367,19.4704,19.4367,19.4592,145887.1058
2010-10-11 11:15:00,34.67,34.69,34.66,34.67,61497.02614745819,19.4592,19.4704,19.4536,19.4592,61497.0261
2010-10-11 11:20:00,34.67,34.74,34.66,34.74,81809.00011222085,19.4592,19.4985,19.4536,19.4985,81809.0001
2010-10-11 11:25:00,34.74,34.8,34.74,34.75,29514.08371675457,19.4985,19.5321,19.4985,19.5041,29514.0837
2010-10-11 11:30:00,34.76,34.81,34.76,34.79,26484.12074963528,19.5097,19.5377,19.5097,19.5265,26484.1207
2010-10-11 11:35:00,34.78,34.84,34.77,34.8,71148.0193019863,19.5209,19.5546,19.5153,19.5321,71148.0193
2010-10-11 11:40:00,34.8,34.82,34.74,34.79,31309.617326899337,19.5321,19.5434,19.4985,19.5265,31309.6173
2010-10-11 11:45:00,34.79,34.79,34.73,34.74,27269.666704073614,19.5265,19.5265,19.4928,19.4985,27269.6667
2010-10-11 11:50:00,34.73,34.73,34.68,34.69,29850.74626865672,19.4928,19.4928,19.4648,19.4704,29850.7463
2010-10-11 11:55:00,34.69,34.69,34.62,34.65,43766.13174727864,19.4704,19.4704,19.4311,19.4479,43766.1317
2010-10-11 12:00:00,34.65,34.65,34.59,34.6,29962.967119290763,19.4479,19.4479,19.4143,19.4199,29962.9671
2010-10-11 12:05:00,34.59,34.62,34.57,34.62,29177.42116485243,19.4143,19.4311,19.403,19.4311,29177.4212
2010-10-11 12:10:00,34.61,34.65,34.59,34.64,18067.556952081697,19.4255,19.4479,19.4143,19.4423,18067.557
2010-10-11 12:15:00,34.65,34.65,34.61,34.65,24015.262035686228,19.4479,19.4479,19.4255,19.4479,24015.262
2010-10-11 12:20:00,34.65,34.67,34.62,34.67,42531.70239030412,19.4479,19.4592,19.4311,19.4592,42531.7024
2010-10-11 12:25:00,34.67,34.68,34.66,34.67,9426.551453260015,19.4592,19.4648,19.4536,19.4592,9426.5515
2010-10-11 12:30:00,34.67,34.69,34.66,34.69,16833.12759510717,19.4592,19.4704,19.4536,19.4704,16833.1276
2010-10-11 12:35:00,34.7,34.71,34.67,34.7,29738.525418022666,19.476,19.4816,19.4592,19.476,29738.5254
2010-10-11 12:40:00,34.7,34.71,34.67,34.67,25137.470542026706,19.476,19.4816,19.4592,19.4592,25137.4705
2010-10-11 12:45:00,34.67,34.68,34.64,34.65,37032.880709235775,19.4592,19.4648,19.4423,19.4479,37032.8807
2010-10-11 12:50:00,34.65,34.65,34.61,34.64,44102.79429918079,19.4479,19.4479,19.4255,19.4423,44102.7943
2010-10-11 12:55:00,34.65,34.67,34.65,34.66,18291.99865334979,19.4479,19.4592,19.4479,19.4536,18291.9987
2010-10-11 13:00:00,34.67,34.69,34.64,34.65,28728.53776231624,19.4592,19.4704,19.4423,19.4479,28728.5378
2010-10-11 13:05:00,34.66,34.67,34.65,34.67,14700.93143306026,19.4536,19.4592,19.4479,19.4592,14700.9314
2010-10-11 13:10:00,34.68,34.68,34.62,34.62,43317.24834474245,19.4648,19.4648,19.4311,19.4311,43317.2483
2010-10-11 13:15:00,34.62,34.63,34.58,34.59,37257.32241050387,19.4311,19.4367,19.4087,19.4143,37257.3224
2010-10-11 13:20:00,34.59,34.63,34.59,34.62,19077.544607788124,19.4143,19.4367,19.4143,19.4311,19077.5446
2010-10-11 13:25:00,34.62,34.64,34.61,34.62,22780.832678711704,19.4311,19.4423,19.4255,19.4311,22780.8327
2010-10-11 13:30:00,34.62,34.63,34.6,34.61,28055.21265851195,19.4311,19.4367,19.4199,19.4255,28055.2127
2010-10-11 13:35:00,34.62,34.64,34.61,34.62,43766.13174727864,19.4311,19.4423,19.4255,19.4311,43766.1317
2010-10-11 13:40:00,34.62,34.64,34.62,34.64,33329.5926383122,19.4311,19.4423,19.4311,19.4423,33329.5926
2010-10-11 13:45:00,34.64,34.69,34.6,34.69,49264.95342834698,19.4423,19.4704,19.4199,19.4704,49264.9534
2010-10-11 13:50:00,34.7,34.7,34.65,34.65,22556.390977443607,19.476,19.476,19.4479,19.4479,22556.391
2010-10-11 13:55:00,34.65,34.65,34.6,34.64,45000.56110425317,19.4479,19.4479,19.4199,19.4423,45000.5611
2010-10-11 14:00:00,34.65,34.65,34.59,34.61,42980.58579284031,19.4479,19.4479,19.4143,19.4255,42980.5858
2010-10-11 14:05:00,34.61,34.64,34.59,34.63,32431.82583323981,19.4255,19.4423,19.4143,19.4367,32431.8258
2010-10-11 14:10:00,34.62,34.62,34.57,34.58,34451.80114465267,19.4311,19.4311,19.403,19.4087,34451.8011
2010-10-11 14:15:00,34.58,34.62,34.57,34.58,43878.352597912686,19.4087,19.4311,19.403,19.4087,43878.3526
2010-10-11 14:20:00,34.59,34.64,34.58,34.58,33666.25519021434,19.4143,19.4423,19.4087,19.4087,33666.2552
2010-10-11 14:25:00,34.59,34.65,34.59,34.65,23678.599483784084,19.4143,19.4479,19.4143,19.4479,23678.5995
2010-10-11 14:30:00,34.65,34.65,34.63,34.64,17843.1152508136,19.4479,19.4479,19.4367,19.4423,17843.1153
2010-10-11 14:35:00,34.64,34.65,34.63,34.64,16272.02334193693,19.4423,19.4479,19.4367,19.4423,16272.0233
2010-10-11 14:40:00,34.64,34.66,34.63,34.64,48030.524071372456,19.4423,19.4536,19.4367,19.4423,48030.5241
2010-10-11 14:45:00,34.64,34.65,34.62,34.65,30636.29222309505,19.4423,19.4479,19.4311,19.4479,30636.2922
2010-10-11 14:50:00,34.65,34.65,34.61,34.63,29514.08371675457,19.4479,19.4479,19.4255,19.4367,29514.0837
2010-10-11 14:55:00,34.63,34.65,34.6,34.62,52182.69554483223,19.4367,19.4479,19.4199,19.4311,52182.6955
2010-10-11 15:00:00,34.62,34.65,34.6,34.63,43878.352597912686,19.4311,19.4479,19.4199,19.4367,43878.3526
2010-10-11 15:05:00,34.63,34.65,34.63,34.65,21434.18247110313,19.4367,19.4479,19.4367,19.4479,21434.1825
2010-10-11 15:10:00,34.65,34.65,34.59,34.62,67108.06867916058,19.4479,19.4479,19.4143,19.4311,67108.0687
2010-10-11 15:15:00,34.62,34.63,34.6,34.6,44776.119402985074,19.4311,19.4367,19.4199,19.4199,44776.1194
2010-10-11 15:20:00,34.6,34.62,34.6,34.61,56110.4253170239,19.4199,19.4311,19.4199,19.4255,56110.4253
2010-10-11 15:25:00,34.6,34.63,34.58,34.59,83043.42946919537,19.4199,19.4367,19.4087,19.4143,83043.4295
2010-10-11 15:30:00,34.59,34.6,34.56,34.57,167321.28829536526,19.4143,19.4199,19.3974,19.403,167321.2883
2010-10-11 15:35:00,34.57,34.58,34.56,34.56,64414.76826394344,19.403,19.4087,19.3974,19.3974,64414.7683
2010-10-11 15:40:00,34.56,34.6,34.53,34.58,202334.1936931882,19.3974,19.4199,19.3806,19.4087,202334.1937
2010-10-11 15:45:00,34.58,34.65,34.58,34.65,177870.04825496578,19.4087,19.4479,19.4087,19.4479,177870.0483
2010-10-11 15:50:00,34.65,34.65,34.62,34.63,139827.17989002354,19.4479,19.4479,19.4311,19.4367,139827.1799
2010-10-11 15:55:00,34.64,34.66,34.61,34.66,334081.4723375603,19.4423,19.4536,19.4255,19.4536,334081.4723
2010-10-12 09:30:00,34.45,34.57,34.4,34.4,136460.55437100213,19.3357,19.403,19.3076,19.3076,136460.5544
2010-10-12 09:35:00,34.4,34.51,34.39,34.41,99988.7779149366,19.3076,19.3694,19.302,19.3132,99988.7779
2010-10-12 09:40:00,34.41,34.41,34.32,34.33,87083.38009202109,19.3132,19.3132,19.2627,19.2683,87083.3801
2010-10-12 09:45:00,34.32,34.32,34.16,34.2,130625.07013803165,19.2627,19.2627,19.1729,19.1954,130625.0701
2010-10-12 09:50:00,34.19,34.22,34.1,34.16,165076.87128268433,19.1898,19.2066,19.1392,19.1729,165076.8713
2010-10-12 09:55:00,34.15,34.19,34.09,34.14,76646.84098305464,19.1673,19.1898,19.1336,19.1617,76646.841
2010-10-12 10:00:00,34.14,34.24,34.07,34.2,143081.58455841095,19.1617,19.2178,19.1224,19.1954,143081.5846
2010-10-12 10:05:00,34.2,34.29,34.2,34.25,53866.00830434294,19.1954,19.2459,19.1954,19.2234,53866.0083
2010-10-12 10:10:00,34.25,34.38,34.24,34.36,72270.22780832679,19.2234,19.2964,19.2178,19.2852,72270.2278
2010-10-12 10:15:00,34.35,34.43,34.35,34.41,177757.8274043317,19.2796,19.3245,19.2796,19.3132,177757.8274
2010-10-12 10:20:00,34.41,34.42,34.35,34.37,104365.39108966444,19.3132,19.3188,19.2796,19.2908,104365.3911
2010-10-12 10:25:00,34.37,34.39,34.28,34.31,62394.79295253057,19.2908,19.302,19.2403,19.2571,62394.793
2010-10-12 10:30:00,34.3,34.33,34.26,34.27,37369.54326113792,19.2515,19.2683,19.229,19.2347,37369.5433
2010-10-12 10:35:00,34.29,34.34,34.26,34.33,51172.7078891258,19.2459,19.2739,19.229,19.2683,51172.7079
2010-10-12 10:40:00,34.33,34.38,34.3,34.31,133879.47480641902,19.2683,19.2964,19.2515,19.2571,133879.4748
2010-10-12 10:45:00,34.32,34.41,34.32,34.35,61497.02614745819,19.2627,19.3132,19.2627,19.2796,61497.0261
2010-10-12 10:50:00,34.35,34.39,34.31,34.33,82706.76691729322,19.2796,19.302,19.2571,19.2683,82706.7669
2010-10-12 10:55:00,34.32,34.36,34.28,34.33,60935.92189428795,19.2627,19.2852,19.2403,19.2683,60935.9219
2010-10-12 11:00:00,34.33,34.38,34.3,34.36,63965.88486140725,19.2683,19.2964,19.2515,19.2852,63965.8849
2010-10-12 11:05:00,34.37,34.41,34.34,34.34,109303.10851756256,19.2908,19.3132,19.2739,19.2739,109303.1085
2010-10-12 11:10:00,34.34,34.41,34.34,34.4,46234.990461227695,19.2739,19.3132,19.2739,19.3076,46234.9905
2010-10-12 11:15:00,34.4,34.44,34.38,34.41,148692.62709011332,19.3076,19.3301,19.2964,19.3132,148692.6271
2010-10-12 11:20:00,34.41,34.44,34.4,34.44,81135.67500841655,19.3132,19.3301,19.3076,19.3301,81135.675
2010-10-12 11:25:00,34.43,34.49,34.42,34.49,82257.88351475704,19.3245,19.3581,19.3188,19.3581,82257.8835
2010-10-12 11:30:00,34.48,34.5,34.47,34.49,51621.59129166199,19.3525,19.3637,19.3469,19.3581,51621.5913
2010-10-12 11:35:00,34.49,34.49,34.46,34.48,62619.234653798674,19.3581,19.3581,19.3413,19.3525,62619.2347
2010-10-12 11:40:00,34.48,34.49,34.47,34.48,41185.052182695545,19.3525,19.3581,19.3469,19.3525,41185.0522
2010-10-12 11:45:00,34.49,34.5,34.43,34.44,28840.758612950285,19.3581,19.3637,19.3245,19.3301,28840.7586
2010-10-12 11:50:00,34.43,34.46,34.39,34.45,55437.100213219615,19.3245,19.3413,19.302,19.3357,55437.1002
2010-10-12 11:55:00,34.46,34.49,34.45,34.48,87981.14689709348,19.3413,19.3581,19.3357,19.3525,87981.1469
2010-10-12 12:00:00,34.48,34.52,34.43,34.43,94041.07283133206,19.3525,19.375,19.3245,19.3245,94041.0728
2010-10-12 12:05:00,34.42,34.44,34.35,34.36,57120.41297273033,19.3188,19.3301,19.2796,19.2852,57120.413
2010-10-12 12:10:00,34.35,34.39,34.34,34.38,20985.29906856694,19.2796,19.302,19.2739,19.2964,20985.2991
2010-10-12 12:15:00,34.38,34.43,34.37,34.41,37257.32241050387,19.2964,19.3245,19.2908,19.3132,37257.3224
2010-10-12 12:20:00,34.42,34.48,34.37,34.39,74065.76141847155,19.3188,19.3525,19.2908,19.302,74065.7614
2010-10-12 12:25:00,34.39,34.4,34.35,34.35,13690.943777353832,19.302,19.3076,19.2796,19.2796,13690.9438
2010-10-12 12:30:00,34.35,34.37,34.33,34.36,83828.9754236337,19.2796,19.2908,19.2683,19.2852,83828.9754
2010-10-12 12:35:00,34.37,34.37,34.32,34.32,148019.30198630906,19.2908,19.2908,19.2627,19.2627,148019.302
2010-10-12 12:40:00,34.32,34.33,34.3,34.31,56895.97127146224,19.2627,19.2683,19.2515,19.2571,56895.9713
2010-10-12 12:45:00,34.31,34.32,34.29,34.31,91347.77241611492,19.2571,19.2627,19.2459,19.2571,91347.7724
2010-10-12 12:50:00,34.31,34.37,34.3,34.37,216249.57917181007,19.2571,19.2908,19.2515,19.2908,216249.5792
2010-10-12 12:55:00,34.37,34.37,34.33,34.35,41858.37728649983,19.2908,19.2908,19.2683,19.2796,41858.3773
2010-10-12 13:00:00,34.34,34.36,34.32,34.35,24239.703736954325,19.2739,19.2852,19.2627,19.2796,24239.7037
2010-10-12 13:05:00,34.35,34.36,34.31,34.34,25137.470542026706,19.2796,19.2852,19.2571,19.2739,25137.4705
2010-10-12 13:10:00,34.34,34.4,34.33,34.38,88766.69285153181,19.2739,19.3076,19.2683,19.2964,88766.6929
2010-10-12 13:15:00,34.39,34.46,34.37,34.41,62058.13040062843,19.302,19.3413,19.2908,19.3132,62058.1304
2010-10-12 13:20:00,34.42,34.44,34.41,34.42,18404.21950398384,19.3188,19.3301,19.3132,19.3188,18404.2195
2010-10-12 13:25:00,34.42,34.44,34.41,34.43,26596.34160026933,19.3188,19.3301,19.3132,19.3245,26596.3416
2010-10-12 13:30:00,34.43,34.45,34.4,34.42,26933.00415217147,19.3245,19.3357,19.3076,19.3188,26933.0042
2010-10-12 13:35:00,34.42,34.43,34.4,34.4,32880.709235776005,19.3188,19.3245,19.3076,19.3076,32880.7092
2010-10-12 13:40:00,34.41,34.42,34.39,34.41,23903.04118505218,19.3132,19.3188,19.302,19.3132,23903.0412
2010-10-12 13:45:00,34.41,34.42,34.36,34.36,67220.28952979464,19.3132,19.3188,19.2852,19.2852,67220.2895
2010-10-12 13:50:00,34.35,34.42,34.34,34.41,49601.61598024913,19.2796,19.3188,19.2739,19.3132,49601.616
2010-10-12 13:55:00,34.41,34.41,34.37,34.4,32656.26753450791,19.3132,19.3132,19.2908,19.3076,32656.2675
2010-10-12 14:00:00,34.41,34.52,34.34,34.5,135562.78756592973,19.3132,19.375,19.2739,19.3637,135562.7876
2010-10-12 14:05:00,34.49,34.52,34.45,34.5,115699.69700370327,19.3581,19.375,19.3357,19.3637,115699.697
2010-10-12 14:10:00,34.5,34.65,34.5,34.6,132420.6037481764,19.3637,19.4479,19.3637,19.4199,132420.6037
2010-10-12 14:15:00,34.61,34.64,34.55,34.57,97407.69835035349,19.4255,19.4423,19.3918,19.403,97407.6984
2010-10-12 14:20:00,34.56,34.57,34.5,34.52,148804.8479407474,19.3974,19.403,19.3637,19.375,148804.8479
2010-10-12 14:25:00,34.52,34.58,34.51,34.55,47357.19896756817,19.375,19.4087,19.3694,19.3918,47357.199
2010-10-12 14:30:00,34.55,34.58,34.47,34.53,141173.83009763213,19.3918,19.4087,19.3469,19.3806,141173.8301
2010-10-12 14:35:00,34.53,34.56,34.49,34.52,64526.98911457748,19.3806,19.3974,19.3581,19.375,64526.9891
2010-10-12 14:40:00,34.52,34.65,34.52,34.62,85512.28818314442,19.375,19.4479,19.375,19.4311,85512.2882
2010-10-12 14:45:00,34.62,34.69,34.59,34.6,93592.18942879589,19.4311,19.4704,19.4143,19.4199,93592.1894
2010-10-12 14:50:00,34.6,34.65,34.59,34.63,72270.22780832679,19.4199,19.4479,19.4143,19.4367,72270.2278
2010-10-12 14:55:00,34.63,34.65,34.57,34.63,77320.16608685894,19.4367,19.4479,19.403,19.4367,77320.1661
2010-10-12 15:00:00,34.63,34.63,34.52,34.55,69576.92739310964,19.4367,19.4367,19.375,19.3918,69576.9274
2010-10-12 15:05:00,34.55,34.66,34.54,34.66,76983.50353495679,19.3918,19.4536,19.3862,19.4536,76983.5035
2010-10-12 15:10:00,34.66,34.72,34.66,34.7,152171.4734597688,19.4536,19.4872,19.4536,19.476,152171.4735
2010-10-12 15:15:00,34.7,34.78,34.69,34.69,136460.55437100213,19.476,19.5209,19.4704,19.4704,136460.5544
2010-10-12 15:20:00,34.68,34.83,34.65,34.83,141734.93435080236,19.4648,19.549,19.4479,19.549,141734.9344
2010-10-12 15:25:00,34.83,34.96,34.81,34.95,233868.2527213556,19.549,19.6219,19.5377,19.6163,233868.2527
2010-10-12 15:30:00,34.95,34.96,34.9,34.92,174391.2018853103,19.6163,19.6219,19.5883,19.5995,174391.2019
2010-10-12 15:35:00,34.92,34.94,34.9,34.94,142408.25945460665,19.5995,19.6107,19.5883,19.6107,142408.2595
2010-10-12 15:40:00,34.94,34.94,34.83,34.86,288968.6903826731,19.6107,19.6107,19.549,19.5658,288968.6904
2010-10-12 15:45:00,34.85,34.96,34.84,34.96,238132.64504544943,19.5602,19.6219,19.5546,19.6219,238132.645
2010-10-12 15:50:00,34.96,34.99,34.92,34.98,417461.5643586578,19.6219,19.6388,19.5995,19.6332,417461.5644
2010-10-12 15:55:00,34.98,34.98,34.91,34.94,441589.0472449781,19.6332,19.6332,19.5939,19.6107,441589.0472
2010-10-13 09:30:00,35.14,35.28,35.11,35.25,130176.18673549544,19.723,19.8015,19.7061,19.7847,130176.1867
2010-10-13 09:35:00,35.25,35.26,35.18,35.25,131186.17439120187,19.7847,19.7903,19.7454,19.7847,131186.1744
2010-10-13 09:40:00,35.26,35.34,35.22,35.33,111210.86297834136,19.7903,19.8352,19.7679,19.8296,111210.863
2010-10-13 09:45:00,35.33,35.5,35.32,35.5,172483.44742453148,19.8296,19.925,19.824,19.925,172483.4474
2010-10-13 09:50:00,35.49,35.56,35.36,35.55,114465.26764672875,19.9194,19.9587,19.8464,19.9531,114465.2676
2010-10-13 09:55:00,35.55,35.62,35.49,35.61,90898.88901357872,19.9531,19.9924,19.9194,19.9868,90898.889
2010-10-13 10:00:00,35.61,35.64,35.56,35.59,139266.07563685332,19.9868,20.0036,19.9587,19.9755,139266.0756
2010-10-13 10:05:00,35.59,35.6,35.53,35.53,70362.47334754797,19.9755,19.9811,19.9419,19.9419,70362.4733
2010-10-13 10:10:00,35.53,35.53,35.43,35.49,106946.47065424756,19.9419,19.9419,19.8857,19.9194,106946.4707
2010-10-13 10:15:00,35.49,35.51,35.41,35.51,117495.23061384803,19.9194,19.9306,19.8745,19.9306,117495.2306
2010-10-13 10:20:00,35.49,35.55,35.44,35.53,121310.73953540568,19.9194,19.9531,19.8913,19.9419,121310.7395
2010-10-13 10:25:00,35.53,35.55,35.5,35.55,100213.21961620467,19.9419,19.9531,19.925,19.9531,100213.2196
2010-10-13 10:30:00,35.55,35.56,35.5,35.55,118954.10167209066,19.9531,19.9587,19.925,19.9531,118954.1017
2010-10-13 10:35:00,35.55,35.57,35.53,35.53,94489.95623386824,19.9531,19.9643,19.9419,19.9419,94489.9562
2010-10-13 10:40:00,35.54,35.54,35.47,35.47,43541.69004601055,19.9475,19.9475,19.9082,19.9082,43541.69
2010-10-13 10:45:00,35.48,35.5,35.47,35.47,62170.35125126248,19.9138,19.925,19.9082,19.9082,62170.3513
2010-10-13 10:50:00,35.47,35.57,35.47,35.51,289529.7946358433,19.9082,19.9643,19.9082,19.9306,289529.7946
2010-10-13 10:55:00,35.5,35.52,35.43,35.51,84053.4171249018,19.925,19.9362,19.8857,19.9306,84053.4171
2010-10-13 11:00:00,35.51,35.51,35.44,35.48,128043.99057344854,19.9306,19.9306,19.8913,19.9138,128043.9906
2010-10-13 11:05:00,35.48,35.57,35.48,35.55,101447.6489731792,19.9138,19.9643,19.9138,19.9531,101447.649
2010-10-13 11:10:00,35.56,35.59,35.53,35.57,186062.1703512513,19.9587,19.9755,19.9419,19.9643,186062.1704
2010-10-13 11:15:00,35.57,35.63,35.55,35.63,74963.52822354394,19.9643,19.998,19.9531,19.998,74963.5282
2010-10-13 11:20:00,35.63,35.68,35.6,35.67,260240.15262035685,19.998,20.026,19.9811,20.0204,260240.1526
2010-10-13 11:25:00,35.67,35.69,35.65,35.69,96622.15239591515,20.0204,20.0317,20.0092,20.0317,96622.1524
2010-10-13 11:30:00,35.68,35.72,35.61,35.63,110313.096173269,20.026,20.0485,19.9868,19.998,110313.0962
2010-10-13 11:35:00,35.63,35.64,35.62,35.62,95836.60644147682,19.998,20.0036,19.9924,19.9924,95836.6064
2010-10-13 11:40:00,35.63,35.63,35.55,35.55,51397.14959039389,19.998,19.998,19.9531,19.9531,51397.1496
2010-10-13 11:45:00,35.56,35.64,35.55,35.64,56895.97127146224,19.9587,20.0036,19.9531,20.0036,56895.9713
2010-10-13 11:50:00,35.64,35.69,35.63,35.64,72158.00695769273,20.0036,20.0317,19.998,20.0036,72158.007
2010-10-13 11:55:00,35.64,35.65,35.59,35.61,28279.654359780045,20.0036,20.0092,19.9755,19.9868,28279.6544
2010-10-13 12:00:00,35.61,35.64,35.6,35.61,52743.79979800247,19.9868,20.0036,19.9811,19.9868,52743.7998
2010-10-13 12:05:00,35.6,35.63,35.59,35.59,36696.21815733363,19.9811,19.998,19.9755,19.9755,36696.2182
2010-10-13 12:10:00,35.59,35.61,35.58,35.58,55661.54191448771,19.9755,19.9868,19.9699,19.9699,55661.5419
2010-10-13 12:15:00,35.59,35.64,35.57,35.64,61048.14274492201,19.9755,20.0036,19.9643,20.0036,61048.1427
2010-10-13 12:20:00,35.64,35.72,35.64,35.71,67669.17293233082,20.0036,20.0485,20.0036,20.0429,67669.1729
2010-10-13 12:25:00,35.71,35.73,35.69,35.72,40062.84367635506,20.0429,20.0541,20.0317,20.0485,40062.8437
2010-10-13 12:30:00,35.72,35.83,35.72,35.76,182807.76568286383,20.0485,20.1102,20.0485,20.0709,182807.7657
2010-10-13 12:35:00,35.77,35.85,35.77,35.8,61833.68869936034,20.0766,20.1215,20.0766,20.0934,61833.6887
2010-10-13 12:40:00,35.8,35.83,35.77,35.78,56447.08786892604,20.0934,20.1102,20.0766,20.0822,56447.0879
2010-10-13 12:45:00,35.78,35.8,35.71,35.79,123218.49399618448,20.0822,20.0934,20.0429,20.0878,123218.494
2010-10-13 12:50:00,35.78,35.82,35.78,35.8,41409.49388396364,20.0822,20.1046,20.0822,20.0934,41409.4939
2010-10-13 12:55:00,35.8,35.81,35.78,35.8,76310.1784311525,20.0934,20.099,20.0822,20.0934,76310.1784
2010-10-13 13:00:00,35.8,35.8,35.73,35.79,78554.59544383346,20.0934,20.0934,20.0541,20.0878,78554.5954
2010-10-13 13:05:00,35.79,35.79,35.72,35.75,96958.8149478173,20.0878,20.0878,20.0485,20.0653,96958.8149
2010-10-13 13:10:00,35.75,35.79,35.73,35.77,47469.41981820222,20.0653,20.0878,20.0541,20.0766,47469.4198
2010-10-13 13:15:00,35.76,35.81,35.76,35.76,51733.81214229604,20.0709,20.099,20.0709,20.0709,51733.8121
2010-10-13 13:20:00,35.77,35.8,35.77,35.78,35125.12624845696,20.0766,20.0934,20.0766,20.0822,35125.1262
2010-10-13 13:25:00,35.78,35.8,35.68,35.71,32544.04668387386,20.0822,20.0934,20.026,20.0429,32544.0467
2010-10-13 13:30:00,35.72,35.77,35.71,35.77,38716.19346874649,20.0485,20.0766,20.0429,20.0766,38716.1935
2010-10-13 13:35:00,35.77,35.8,35.72,35.76,55773.76276512176,20.0766,20.0934,20.0485,20.0709,55773.7628
2010-10-13 13:40:00,35.77,35.78,35.74,35.76,37257.32241050387,20.0766,20.0822,20.0597,20.0709,37257.3224
2010-10-13 13:45:00,35.76,35.77,35.71,35.72,18404.21950398384,20.0709,20.0766,20.0429,20.0485,18404.2195
2010-10-13 13:50:00,35.71,35.74,35.71,35.73,56334.867018292,20.0429,20.0597,20.0429,20.0541,56334.867
2010-10-13 13:55:00,35.74,35.77,35.74,35.75,38940.63517001459,20.0597,20.0766,20.0597,20.0653,38940.6352
2010-10-13 14:00:00,35.75,35.8,35.73,35.78,67444.73123106273,20.0653,20.0934,20.0541,20.0822,67444.7312
2010-10-13 14:05:00,35.77,35.79,35.74,35.78,29289.642015486475,20.0766,20.0878,20.0597,20.0822,29289.642
2010-10-13 14:10:00,35.78,35.82,35.74,35.81,44439.45685108293,20.0822,20.1046,20.0597,20.099,44439.4569
2010-10-13 14:15:00,35.81,35.82,35.75,35.8,69240.26484120749,20.099,20.1046,20.0653,20.0934,69240.2648
2010-10-13 14:20:00,35.8,35.8,35.72,35.72,52070.47469419818,20.0934,20.0934,20.0485,20.0485,52070.4747
2010-10-13 14:25:00,35.72,35.73,35.67,35.71,40511.72707889126,20.0485,20.0541,20.0204,20.0429,40511.7271
2010-10-13 14:30:00,35.72,35.74,35.7,35.72,43653.91089664459,20.0485,20.0597,20.0373,20.0485,43653.9109
2010-10-13 14:35:00,35.72,35.74,35.64,35.65,83043.42946919537,20.0485,20.0597,20.0036,20.0092,83043.4295
2010-10-13 14:40:00,35.64,35.69,35.64,35.65,85175.62563124228,20.0036,20.0317,20.0036,20.0092,85175.6256
2010-10-13 14:45:00,35.64,35.65,35.59,35.59,55661.54191448771,20.0036,20.0092,19.9755,19.9755,55661.5419
2010-10-13 14:50:00,35.6,35.64,35.56,35.57,59925.934238581525,19.9811,20.0036,19.9587,19.9643,59925.9342
2010-10-13 14:55:00,35.56,35.61,35.55,35.56,61497.02614745819,19.9587,19.9868,19.9531,19.9587,61497.0261
2010-10-13 15:00:00,35.56,35.57,35.46,35.47,126248.45696330378,19.9587,19.9643,19.9026,19.9082,126248.457
2010-10-13 15:05:00,35.47,35.55,35.46,35.52,61497.02614745819,19.9082,19.9531,19.9026,19.9362,61497.0261
2010-10-13 15:10:00,35.52,35.52,35.47,35.47,95836.60644147682,19.9362,19.9362,19.9082,19.9082,95836.6064
2010-10-13 15:15:00,35.47,35.56,35.47,35.55,92694.42262372348,19.9082,19.9587,19.9082,19.9531,92694.4226
2010-10-13 15:20:00,35.55,35.61,35.54,35.56,106160.9246998092,19.9531,19.9868,19.9475,19.9587,106160.9247
2010-10-13 15:25:00,35.57,35.6,35.47,35.48,216361.80002244416,19.9643,19.9811,19.9082,19.9138,216361.8
2010-10-13 15:30:00,35.47,35.51,35.44,35.44,74065.76141847155,19.9082,19.9306,19.8913,19.8913,74065.7614
2010-10-13 15:35:00,35.45,35.54,35.44,35.44,118168.55571765231,19.897,19.9475,19.8913,19.8913,118168.5557
2010-10-13 15:40:00,35.43,35.49,35.43,35.49,121535.18123667376,19.8857,19.9194,19.8857,19.9194,121535.1812
2010-10-13 15:45:00,35.48,35.48,35.43,35.44,161149.14151049263,19.9138,19.9138,19.8857,19.8913,161149.1415
2010-10-13 15:50:00,35.43,35.46,35.37,35.37,183368.8699360341,19.8857,19.9026,19.8521,19.8521,183368.8699
2010-10-13 15:55:00,35.37,35.42,35.32,35.42,351700.1458871058,19.8521,19.8801,19.824,19.8801,351700.1459
2010-10-14 09:30:00,35.31,35.49,35.31,35.38,110088.6544720009,19.8184,19.9194,19.8184,19.8577,110088.6545
2010-10-14 09:35:00,35.39,35.55,35.27,35.54,228930.5352934575,19.8633,19.9531,19.7959,19.9475,228930.5353
2010-10-14 09:40:00,35.54,35.93,35.53,35.93,151610.36920659858,19.9475,20.1664,19.9419,20.1664,151610.3692
2010-10-14 09:45:00,35.93,35.96,35.85,35.89,186735.4954550556,20.1664,20.1832,20.1215,20.1439,186735.4955
2010-10-14 09:50:00,35.89,35.91,35.75,35.79,200201.99753114127,20.1439,20.1551,20.0653,20.0878,200201.9975
2010-10-14 09:55:00,35.78,35.78,35.58,35.59,74290.20311973964,20.0822,20.0822,19.9699,19.9755,74290.2031
2010-10-14 10:00:00,35.59,35.7,35.55,35.57,93816.63113006396,19.9755,20.0373,19.9531,19.9643,93816.6311
2010-10-14 10:05:00,35.57,35.57,35.47,35.48,204578.6107058692,19.9643,19.9643,19.9082,19.9138,204578.6107
2010-10-14 10:10:00,35.48,35.55,35.48,35.52,79003.47884636965,19.9138,19.9531,19.9138,19.9362,79003.4788
2010-10-14 10:15:00,35.52,35.63,35.51,35.63,184491.0784423746,19.9362,19.998,19.9306,19.998,184491.0784
2010-10-14 10:20:00,35.63,35.65,35.58,35.64,51621.59129166199,19.998,20.0092,19.9699,20.0036,51621.5913
2010-10-14 10:25:00,35.64,35.67,35.6,35.65,35910.67220289529,20.0036,20.0204,19.9811,20.0092,35910.6722
2010-10-14 10:30:00,35.64,35.65,35.6,35.64,38828.414319380536,20.0036,20.0092,19.9811,20.0036,38828.4143
2010-10-14 10:35:00,35.64,35.73,35.64,35.72,48479.40747390865,20.0036,20.0541,20.0036,20.0485,48479.4075
2010-10-14 10:40:00,35.72,35.72,35.6,35.65,41297.27303332959,20.0485,20.0485,19.9811,20.0092,41297.273
2010-10-14 10:45:00,35.64,35.8,35.64,35.77,85063.40478060824,20.0036,20.0934,20.0036,20.0766,85063.4048
2010-10-14 10:50:00,35.77,35.81,35.72,35.74,41072.8313320615,20.0766,20.099,20.0485,20.0597,41072.8313
2010-10-14 10:55:00,35.74,35.75,35.7,35.72,32095.16328133767,20.0597,20.0653,20.0373,20.0485,32095.1633
2010-10-14 11:00:00,35.72,35.73,35.62,35.66,55661.54191448771,20.0485,20.0541,19.9924,20.0148,55661.5419
2010-10-14 11:05:00,35.66,35.7,35.55,35.69,38491.7517674784,20.0148,20.0373,19.9531,20.0317,38491.7518
2010-10-14 11:10:00,35.7,35.7,35.64,35.66,41297.27303332959,20.0373,20.0373,20.0036,20.0148,41297.273
2010-10-14 11:15:00,35.66,35.68,35.6,35.63,41970.59813713388,20.0148,20.026,19.9811,19.998,41970.5981
2010-10-14 11:20:00,35.62,35.65,35.55,35.57,36359.55560543149,19.9924,20.0092,19.9531,19.9643,36359.5556
2010-10-14 11:25:00,35.56,35.57,35.47,35.48,86410.05498821681,19.9587,19.9643,19.9082,19.9138,86410.055
2010-10-14 11:30:00,35.48,35.49,35.37,35.39,115587.47615306923,19.9138,19.9194,19.8521,19.8633,115587.4762
2010-10-14 11:35:00,35.38,35.39,35.29,35.29,79564.58309953989,19.8577,19.8633,19.8072,19.8072,79564.5831
2010-10-14 11:40:00,35.28,35.34,35.25,35.25,35686.2305016272,19.8015,19.8352,19.7847,19.7847,35686.2305
2010-10-14 11:45:00,35.26,35.31,35.22,35.26,77769.04948939513,19.7903,19.8184,19.7679,19.7903,77769.0495
2010-10-14 11:50:00,35.25,35.38,35.23,35.38,30075.18796992481,19.7847,19.8577,19.7735,19.8577,30075.188
2010-10-14 11:55:00,35.38,35.38,35.31,35.33,22668.611828077657,19.8577,19.8577,19.8184,19.8296,22668.6118
2010-10-14 12:00:00,35.33,35.39,35.32,35.39,41072.8313320615,19.8296,19.8633,19.824,19.8633,41072.8313
2010-10-14 12:05:00,35.39,35.39,35.31,35.31,40736.16878015935,19.8633,19.8633,19.8184,19.8184,40736.1688
2010-10-14 12:10:00,35.31,35.31,35.23,35.24,96846.59409718325,19.8184,19.8184,19.7735,19.7791,96846.5941
2010-10-14 12:15:00,35.24,35.27,35.18,35.2,47357.19896756817,19.7791,19.7959,19.7454,19.7566,47357.199
2010-10-14 12:20:00,35.2,35.21,35.11,35.14,47918.30322073841,19.7566,19.7622,19.7061,19.723,47918.3032
2010-10-14 12:25:00,35.14,35.14,35.06,35.08,93816.63113006396,19.723,19.723,19.6781,19.6893,93816.6311
2010-10-14 12:30:00,35.08,35.12,35.04,35.08,56559.30871956009,19.6893,19.7117,19.6668,19.6893,56559.3087
2010-10-14 12:35:00,35.08,35.14,35.05,35.14,62058.13040062843,19.6893,19.723,19.6724,19.723,62058.1304
2010-10-14 12:40:00,35.14,35.17,35.13,35.16,20873.078217932893,19.723,19.7398,19.7173,19.7342,20873.0782
2010-10-14 12:45:00,35.17,35.21,35.15,35.17,28167.433509146,19.7398,19.7622,19.7286,19.7398,28167.4335
2010-10-14 12:50:00,35.17,35.26,35.17,35.26,20536.41566603075,19.7398,19.7903,19.7398,19.7903,20536.4157
2010-10-14 12:55:00,35.26,35.29,35.24,35.26,109415.3293681966,19.7903,19.8072,19.7791,19.7903,109415.3294
2010-10-14 13:00:00,35.27,35.27,35.2,35.24,51621.59129166199,19.7959,19.7959,19.7566,19.7791,51621.5913
2010-10-14 13:05:00,35.23,35.25,35.05,35.09,104365.39108966444,19.7735,19.7847,19.6724,19.6949,104365.3911
2010-10-14 13:10:00,35.09,35.14,35.06,35.09,70362.47334754797,19.6949,19.723,19.6781,19.6949,70362.4733
2010-10-14 13:15:00,35.09,35.1,35.04,35.06,52070.47469419818,19.6949,19.7005,19.6668,19.6781,52070.4747
2010-10-14 13:20:00,35.05,35.05,34.99,35.02,161261.3623611267,19.6724,19.6724,19.6388,19.6556,161261.3624
2010-10-14 13:25:00,35.02,35.03,34.98,34.99,98529.90685669395,19.6556,19.6612,19.6332,19.6388,98529.9069
2010-10-14 13:30:00,34.99,34.99,34.94,34.98,267534.50791157,19.6388,19.6388,19.6107,19.6332,267534.5079
2010-10-14 13:35:00,34.98,34.99,34.96,34.98,96622.15239591515,19.6332,19.6388,19.6219,19.6332,96622.1524
2010-10-14 13:40:00,34.98,35.04,34.97,35.03,36359.55560543149,19.6332,19.6668,19.6275,19.6612,36359.5556
2010-10-14 13:45:00,35.03,35.07,35.03,35.04,31982.942430703624,19.6612,19.6837,19.6612,19.6668,31982.9424
2010-10-14 13:50:00,35.04,35.05,35.0,35.03,31085.17562563124,19.6668,19.6724,19.6444,19.6612,31085.1756
2010-10-14 13:55:00,35.04,35.07,35.03,35.06,44102.79429918079,19.6668,19.6837,19.6612,19.6781,44102.7943
2010-10-14 14:00:00,35.06,35.07,35.03,35.06,75749.07417798227,19.6781,19.6837,19.6612,19.6781,75749.0742
2010-10-14 14:05:00,35.07,35.08,35.02,35.08,62170.35125126248,19.6837,19.6893,19.6556,19.6893,62170.3513
2010-10-14 14:10:00,35.08,35.11,35.05,35.1,40287.28537762316,19.6893,19.7061,19.6724,19.7005,40287.2854
2010-10-14 14:15:00,35.1,35.11,35.05,35.1,43878.352597912686,19.7005,19.7061,19.6724,19.7005,43878.3526
2010-10-14 14:20:00,35.09,35.12,35.06,35.06,40960.61048142744,19.6949,19.7117,19.6781,19.6781,40960.6105
2010-10-14 14:25:00,35.06,35.08,35.03,35.06,104140.94938839636,19.6781,19.6893,19.6612,19.6781,104140.9494
2010-10-14 14:30:00,35.07,35.11,35.07,35.08,66659.1852766244,19.6837,19.7061,19.6837,19.6893,66659.1853
2010-10-14 14:35:00,35.08,35.15,35.06,35.09,55100.43766131747,19.6893,19.7286,19.6781,19.6949,55100.4377
2010-10-14 14:40:00,35.08,35.13,35.06,35.07,62394.79295253057,19.6893,19.7173,19.6781,19.6837,62394.793
2010-10-14 14:45:00,35.08,35.08,35.02,35.04,132420.6037481764,19.6893,19.6893,19.6556,19.6668,132420.6037
2010-10-14 14:50:00,35.04,35.09,35.02,35.06,83043.42946919537,19.6668,19.6949,19.6556,19.6781,83043.4295
2010-10-14 14:55:00,35.06,35.1,35.03,35.05,108854.22511502636,19.6781,19.7005,19.6612,19.6724,108854.2251
2010-10-14 15:00:00,35.05,35.05,34.98,35.03,79227.92054763775,19.6724,19.6724,19.6332,19.6612,79227.9205
2010-10-14 15:05:00,35.04,35.13,35.03,35.12,113904.16339355853,19.6668,19.7173,19.6612,19.7117,113904.1634
2010-10-14 15:10:00,35.11,35.16,35.09,35.16,111547.52553024353,19.7061,19.7342,19.6949,19.7342,111547.5255
2010-10-14 15:15:00,35.15,35.21,35.13,35.18,82145.662664123,19.7286,19.7622,19.7173,19.7454,82145.6627
2010-10-14 15:20:00,35.17,35.27,35.16,35.22,191448.7711816856,19.7398,19.7959,19.7342,19.7679,191448.7712
2010-10-14 15:25:00,35.22,35.24,35.16,35.16,71709.12355515655,19.7679,19.7791,19.7342,19.7342,71709.1236
2010-10-14 15:30:00,35.16,35.21,35.14,35.2,93816.63113006396,19.7342,19.7622,19.723,19.7566,93816.6311
2010-10-14 15:35:00,35.2,35.34,35.19,35.26,111547.52553024353,19.7566,19.8352,19.751,19.7903,111547.5255
2010-10-14 15:40:00,35.26,35.27,35.23,35.23,158568.06194590955,19.7903,19.7959,19.7735,19.7735,158568.0619
2010-10-14 15:45:00,35.23,35.24,35.19,35.23,207608.5736729884,19.7735,19.7791,19.751,19.7735,207608.5737
2010-10-14 15:50:00,35.22,35.32,35.2,35.31,217147.3459768825,19.7679,19.824,19.7566,19.8184,217147.346
2010-10-14 15:55:00,35.31,35.34,35.27,35.34,527101.3354281225,19.8184,19.8352,19.7959,19.8352,527101.3354
2010-10-15 09:30:00,35.64,35.72,35.26,35.31,711255.7513185949,20.0036,20.0485,19.7903,19.8184,711255.7513
2010-10-15 09:35:00,35.31,35.5,35.23,35.47,145550.44327236,19.8184,19.925,19.7735,19.9082,145550.4433
2010-10-15 09:40:00,35.47,35.51,35.23,35.27,160588.0372573224,19.9082,19.9306,19.7735,19.7959,160588.0373
2010-10-15 09:45:00,35.26,35.31,34.87,34.88,358208.9552238806,19.7903,19.8184,19.5714,19.577,358208.9552
2010-10-15 09:50:00,34.88,34.93,34.69,34.7,472337.5603187072,19.577,19.6051,19.4704,19.476,472337.5603
2010-10-15 09:55:00,34.71,34.75,34.52,34.56,377735.3832342049,19.4816,19.5041,19.375,19.3974,377735.3832
2010-10-15 10:00:00,34.55,34.79,34.52,34.73,235102.6820783301,19.3918,19.5265,19.375,19.4928,235102.6821
2010-10-15 10:05:00,34.73,34.75,34.64,34.75,273033.3295926383,19.4928,19.5041,19.4423,19.5041,273033.3296
2010-10-15 10:10:00,34.75,34.83,34.68,34.74,229379.4186959937,19.5041,19.549,19.4648,19.4985,229379.4187
2010-10-15 10:15:00,34.74,34.75,34.43,34.43,281113.2308382897,19.4985,19.5041,19.3245,19.3245,281113.2308
2010-10-15 10:20:00,34.44,34.47,34.11,34.29,545729.9966333745,19.3301,19.3469,19.1449,19.2459,545729.9966
2010-10-15 10:25:00,34.28,34.31,34.16,34.24,387947.4806419032,19.2403,19.2571,19.1729,19.2178,387947.4806
2010-10-15 10:30:00,34.24,34.24,34.09,34.2,466502.0760857367,19.2178,19.2178,19.1336,19.1954,466502.0761
2010-10-15 10:35:00,34.21,34.43,34.19,34.39,216249.57917181007,19.201,19.3245,19.1898,19.302,216249.5792
2010-10-15 10:40:00,34.39,34.58,34.39,34.54,248120.3007518797,19.302,19.4087,19.302,19.3862,248120.3008
2010-10-15 10:45:00,34.54,34.54,34.42,34.42,146672.65177870047,19.3862,19.3862,19.3188,19.3188,146672.6518
2010-10-15 10:50:00,34.41,34.64,34.38,34.64,129278.41993042309,19.3132,19.4423,19.2964,19.4423,129278.4199
2010-10-15 10:55:00,34.64,34.77,34.63,34.74,356525.6424643699,19.4423,19.5153,19.4367,19.4985,356525.6425
2010-10-15 11:00:00,34.74,34.82,34.72,34.74,213444.0579059589,19.4985,19.5434,19.4872,19.4985,213444.0579
2010-10-15 11:05:00,34.74,34.87,34.72,34.85,130737.29098866569,19.4985,19.5714,19.4872,19.5602,130737.291
2010-10-15 11:10:00,34.85,35.01,34.84,34.9,256761.30625070137,19.5602,19.65,19.5546,19.5883,256761.3063
2010-10-15 11:15:00,34.9,35.07,34.89,35.06,261923.4653798676,19.5883,19.6837,19.5826,19.6781,261923.4654
2010-10-15 11:20:00,35.06,35.08,34.95,34.97,220177.3089440018,19.6781,19.6893,19.6163,19.6275,220177.3089
2010-10-15 11:25:00,34.95,35.04,34.91,35.03,57793.73807653462,19.6163,19.6668,19.5939,19.6612,57793.7381
2010-10-15 11:30:00,35.04,35.18,35.03,35.17,152283.69431040288,19.6668,19.7454,19.6612,19.7398,152283.6943
2010-10-15 11:35:00,35.17,35.21,35.17,35.19,166984.62574346314,19.7398,19.7622,19.7398,19.751,166984.6257
2010-10-15 11:40:00,35.19,35.27,35.19,35.2,221748.4008528785,19.751,19.7959,19.751,19.7566,221748.4009
2010-10-15 11:45:00,35.2,35.2,35.06,35.07,104814.27449220064,19.7566,19.7566,19.6781,19.6837,104814.2745
2010-10-15 11:50:00,35.08,35.14,34.97,35.06,271911.12108629785,19.6893,19.723,19.6275,19.6781,271911.1211
2010-10-15 11:55:00,35.06,35.14,35.04,35.11,290539.7822915498,19.6781,19.723,19.6668,19.7061,290539.7823
2010-10-15 12:00:00,35.12,35.13,35.04,35.05,103916.50768712828,19.7117,19.7173,19.6668,19.6724,103916.5077
2010-10-15 12:05:00,35.05,35.06,34.95,35.01,180002.24441701267,19.6724,19.6781,19.6163,19.65,180002.2444
2010-10-15 12:10:00,35.01,35.06,34.98,35.03,48928.29087644485,19.65,19.6781,19.6332,19.6612,48928.2909
2010-10-15 12:15:00,35.02,35.11,35.01,35.08,69913.58994501177,19.6556,19.7061,19.65,19.6893,69913.5899
2010-10-15 12:20:00,35.06,35.18,35.06,35.14,139602.73818875547,19.6781,19.7454,19.6781,19.723,139602.7382
2010-10-15 12:25:00,35.15,35.2,35.13,35.2,151273.70665469643,19.7286,19.7566,19.7173,19.7566,151273.7067
2010-10-15 12:30:00,35.2,35.27,35.17,35.23,86746.71754011895,19.7566,19.7959,19.7398,19.7735,86746.7175
2010-10-15 12:35:00,35.23,35.23,35.14,35.15,43317.24834474245,19.7735,19.7735,19.723,19.7286,43317.2483
2010-10-15 12:40:00,35.16,35.18,35.11,35.14,20199.753114128605,19.7342,19.7454,19.7061,19.723,20199.7531
2010-10-15 12:45:00,35.14,35.22,35.09,35.22,30075.18796992481,19.723,19.7679,19.6949,19.7679,30075.188
2010-10-15 12:50:00,35.22,35.24,35.04,35.04,46234.990461227695,19.7679,19.7791,19.6668,19.6668,46234.9905
2010-10-15 12:55:00,35.04,35.06,35.0,35.02,47469.41981820222,19.6668,19.6781,19.6444,19.6556,47469.4198
2010-10-15 13:00:00,35.03,35.1,34.99,35.0,35237.34709909101,19.6612,19.7005,19.6388,19.6444,35237.3471
2010-10-15 13:05:00,35.0,35.05,34.99,35.04,42868.36494220626,19.6444,19.6724,19.6388,19.6668,42868.3649
2010-10-15 13:10:00,35.04,35.04,34.94,34.98,53753.787453708894,19.6668,19.6668,19.6107,19.6332,53753.7875
2010-10-15 13:15:00,34.98,34.98,34.9,34.9,53753.787453708894,19.6332,19.6332,19.5883,19.5883,53753.7875
2010-10-15 13:20:00,34.9,34.93,34.86,34.9,95387.72303894065,19.5883,19.6051,19.5658,19.5883,95387.723
2010-10-15 13:25:00,34.9,34.95,34.9,34.93,37369.54326113792,19.5883,19.6163,19.5883,19.6051,37369.5433
2010-10-15 13:30:00,34.92,34.98,34.92,34.93,23566.37863315004,19.5995,19.6332,19.5995,19.6051,23566.3786
2010-10-15 13:35:00,34.94,34.94,34.88,34.88,42307.26068903602,19.6107,19.6107,19.577,19.577,42307.2607
2010-10-15 13:40:00,34.87,34.9,34.77,34.88,67669.17293233082,19.5714,19.5883,19.5153,19.577,67669.1729
2010-10-15 13:45:00,34.87,34.9,34.81,34.9,44215.01514981483,19.5714,19.5883,19.5377,19.5883,44215.0151
2010-10-15 13:50:00,34.9,34.98,34.82,34.82,81023.45415778251,19.5883,19.6332,19.5434,19.5434,81023.4542
2010-10-15 13:55:00,34.83,34.85,34.75,34.81,63404.78060823701,19.549,19.5602,19.5041,19.5377,63404.7806
2010-10-15 14:00:00,34.82,34.82,34.73,34.79,54651.55425878128,19.5434,19.5434,19.4928,19.5265,54651.5543
2010-10-15 14:05:00,34.79,34.9,34.78,34.86,57569.29637526653,19.5265,19.5883,19.5209,19.5658,57569.2964
2010-10-15 14:10:00,34.85,34.92,34.81,34.92,65088.09336774772,19.5602,19.5995,19.5377,19.5995,65088.0934
2010-10-15 14:15:00,34.92,34.95,34.9,34.91,33105.1509370441,19.5995,19.6163,19.5883,19.5939,33105.1509
2010-10-15 14:20:00,34.91,34.94,34.85,34.89,39501.73942318482,19.5939,19.6107,19.5602,19.5826,39501.7394
2010-10-15 14:25:00,34.9,35.01,34.9,35.0,51509.37044102794,19.5883,19.65,19.5883,19.6444,51509.3704
2010-10-15 14:30:00,34.99,35.06,34.95,35.02,67332.51038042868,19.6388,19.6781,19.6163,19.6556,67332.5104
2010-10-15 14:35:00,35.03,35.07,34.99,35.04,49152.73257771294,19.6612,19.6837,19.6388,19.6668,49152.7326
2010-10-15 14:40:00,35.03,35.03,34.92,34.95,43878.352597912686,19.6612,19.6612,19.5995,19.6163,43878.3526
2010-10-15 14:45:00,34.95,35.0,34.94,34.99,55324.87936258557,19.6163,19.6444,19.6107,19.6388,55324.8794
2010-10-15 14:50:00,34.99,35.0,34.94,34.94,33441.813488946245,19.6388,19.6444,19.6107,19.6107,33441.8135
2010-10-15 14:55:00,34.95,34.95,34.89,34.92,121086.29783413756,19.6163,19.6163,19.5826,19.5995,121086.2978
2010-10-15 15:00:00,34.92,34.92,34.81,34.84,139490.51733812143,19.5995,19.5995,19.5377,19.5546,139490.5173
2010-10-15 15:05:00,34.85,34.88,34.82,34.88,45337.22365615532,19.5602,19.577,19.5434,19.577,45337.2237
2010-10-15 15:10:00,34.87,34.87,34.78,34.83,53641.56660307485,19.5714,19.5714,19.5209,19.549,53641.5666
2010-10-15 15:15:00,34.83,34.92,34.82,34.85,91796.6558186511,19.549,19.5995,19.5434,19.5602,91796.6558
2010-10-15 15:20:00,34.84,34.88,34.82,34.83,55212.65851195152,19.5546,19.577,19.5434,19.549,55212.6585
2010-10-15 15:25:00,34.84,34.93,34.83,34.85,56895.97127146224,19.5546,19.6051,19.549,19.5602,56895.9713
2010-10-15 15:30:00,34.86,34.94,34.82,34.87,112669.734036584,19.5658,19.6107,19.5434,19.5714,112669.734
2010-10-15 15:35:00,34.87,34.99,34.86,34.98,101223.20727191112,19.5714,19.6388,19.5658,19.6332,101223.2073
2010-10-15 15:40:00,34.98,35.0,34.9,34.91,71484.68185388845,19.6332,19.6444,19.5883,19.5939,71484.6819
2010-10-15 15:45:00,34.92,35.01,34.9,35.01,257097.96880260351,19.5995,19.65,19.5883,19.65,257097.9688
2010-10-15 15:50:00,35.02,35.03,34.94,34.98,292896.4201548648,19.6556,19.6612,19.6107,19.6332,292896.4202
2010-10-15 15:55:00,34.98,34.98,34.89,34.95,387947.4806419032,19.6332,19.6332,19.5826,19.6163,387947.4806
2010-10-18 09:30:00,35.07,35.2,34.99,35.15,78779.03714510155,19.6837,19.7566,19.6388,19.7286,78779.0371
2010-10-18 09:35:00,35.17,35.2,35.1,35.13,106609.8081023454,19.7398,19.7566,19.7005,19.7173,106609.8081
2010-10-18 09:40:00,35.14,35.28,35.1,35.25,129053.97822915496,19.723,19.8015,19.7005,19.7847,129053.9782
2010-10-18 09:45:00,35.25,35.38,35.23,35.38,87756.70519582537,19.7847,19.8577,19.7735,19.8577,87756.7052
2010-10-18 09:50:00,35.39,35.42,35.29,35.31,99988.7779149366,19.8633,19.8801,19.8072,19.8184,99988.7779
2010-10-18 09:55:00,35.31,35.4,35.26,35.36,44776.119402985074,19.8184,19.8689,19.7903,19.8464,44776.1194
2010-10-18 10:00:00,35.36,35.47,35.32,35.33,95163.28133767254,19.8464,19.9082,19.824,19.8296,95163.2813
2010-10-18 10:05:00,35.35,35.44,35.34,35.35,59589.271686679385,19.8408,19.8913,19.8352,19.8408,59589.2717
2010-10-18 10:10:00,35.36,35.46,35.35,35.45,57681.51722590057,19.8464,19.9026,19.8408,19.897,57681.5172
2010-10-18 10:15:00,35.45,35.5,35.45,35.48,69352.48569184155,19.897,19.925,19.897,19.9138,69352.4857
2010-10-18 10:20:00,35.49,35.53,35.47,35.49,58579.28403097295,19.9194,19.9419,19.9082,19.9194,58579.284
2010-10-18 10:25:00,35.49,35.49,35.32,35.44,58354.84232970486,19.9194,19.9194,19.824,19.8913,58354.8423
2010-10-18 10:30:00,35.44,35.51,35.43,35.5,99203.23196049826,19.8913,19.9306,19.8857,19.925,99203.232
2010-10-18 10:35:00,35.51,35.55,35.49,35.55,83380.09202109752,19.9306,19.9531,19.9194,19.9531,83380.092
2010-10-18 10:40:00,35.55,35.6,35.54,35.55,94938.83963640445,19.9531,19.9811,19.9475,19.9531,94938.8396
2010-10-18 10:45:00,35.55,35.63,35.55,35.59,115363.03445180114,19.9531,19.998,19.9531,19.9755,115363.0345
2010-10-18 10:50:00,35.58,35.68,35.58,35.66,185388.84524744697,19.9699,20.026,19.9699,20.0148,185388.8452
2010-10-18 10:55:00,35.67,35.88,35.67,35.88,353944.56289978675,20.0204,20.1383,20.0204,20.1383,353944.5629
2010-10-18 11:00:00,35.88,35.88,35.78,35.78,114577.4884973628,20.1383,20.1383,20.0822,20.0822,114577.4885
2010-10-18 11:05:00,35.78,35.8,35.7,35.73,107507.5749074178,20.0822,20.0934,20.0373,20.0541,107507.5749
2010-10-18 11:10:00,35.73,35.73,35.63,35.67,83043.42946919537,20.0541,20.0541,19.998,20.0204,83043.4295
2010-10-18 11:15:00,35.67,35.69,35.61,35.62,50499.38278532151,20.0204,20.0317,19.9868,19.9924,50499.3828
2010-10-18 11:20:00,35.62,35.68,35.6,35.63,72270.22780832679,19.9924,20.026,19.9811,19.998,72270.2278
2010-10-18 11:25:00,35.62,35.7,35.61,35.7,30524.071372461003,19.9924,20.0373,19.9868,20.0373,30524.0714
2010-10-18 11:30:00,35.69,35.69,35.59,35.59,53304.90405117271,20.0317,20.0317,19.9755,19.9755,53304.9041
2010-10-18 11:35:00,35.59,35.63,35.53,35.62,35237.34709909101,19.9755,19.998,19.9419,19.9924,35237.3471
2010-10-18 11:40:00,35.62,35.63,35.55,35.61,37032.880709235775,19.9924,19.998,19.9531,19.9868,37032.8807
2010-10-18 11:45:00,35.61,35.67,35.61,35.67,72494.66950959488,19.9868,20.0204,19.9868,20.0204,72494.6695
2010-10-18 11:50:00,35.66,35.73,35.59,35.64,120974.07698350352,20.0148,20.0541,19.9755,20.0036,120974.077
2010-10-18 11:55:00,35.64,35.75,35.64,35.73,111323.08382897542,20.0036,20.0653,20.0036,20.0541,111323.0838
2010-10-18 12:00:00,35.74,35.81,35.72,35.81,158568.06194590955,20.0597,20.099,20.0485,20.099,158568.0619
2010-10-18 12:05:00,35.81,35.81,35.75,35.75,130400.62843676354,20.099,20.099,20.0653,20.0653,130400.6284
2010-10-18 12:10:00,35.76,35.77,35.74,35.76,50836.04533722365,20.0709,20.0766,20.0597,20.0709,50836.0453
2010-10-18 12:15:00,35.76,35.78,35.74,35.77,65424.75591964987,20.0709,20.0822,20.0597,20.0766,65424.7559
2010-10-18 12:20:00,35.77,35.77,35.75,35.77,83155.65031982942,20.0766,20.0766,20.0653,20.0766,83155.6503
2010-10-18 12:25:00,35.77,35.77,35.74,35.77,117944.11401638424,20.0766,20.0766,20.0597,20.0766,117944.114
2010-10-18 12:30:00,35.77,35.81,35.76,35.81,112108.62978341377,20.0766,20.099,20.0709,20.099,112108.6298
2010-10-18 12:35:00,35.81,35.88,35.81,35.88,120300.75187969924,20.099,20.1383,20.099,20.1383,120300.7519
2010-10-18 12:40:00,35.88,35.89,35.87,35.89,88991.13455279991,20.1383,20.1439,20.1327,20.1439,88991.1346
2010-10-18 12:45:00,35.89,35.92,35.86,35.88,115924.13870497138,20.1439,20.1607,20.1271,20.1383,115924.1387
2010-10-18 12:50:00,35.88,35.91,35.82,35.82,100100.99876557064,20.1383,20.1551,20.1046,20.1046,100100.9988
2010-10-18 12:55:00,35.82,35.87,35.81,35.87,69801.36909437773,20.1046,20.1327,20.099,20.1327,69801.3691
2010-10-18 13:00:00,35.87,35.91,35.86,35.91,83043.42946919537,20.1327,20.1551,20.1271,20.1551,83043.4295
2010-10-18 13:05:00,35.91,35.91,35.84,35.88,135001.6833127595,20.1551,20.1551,20.1158,20.1383,135001.6833
2010-10-18 13:10:00,35.88,35.89,35.85,35.88,84951.18392997418,20.1383,20.1439,20.1215,20.1383,84951.1839
2010-10-18 13:15:00,35.89,35.93,35.87,35.92,65649.19762091797,20.1439,20.1664,20.1327,20.1607,65649.1976
2010-10-18 13:20:00,35.92,35.92,35.89,35.91,67556.95208169677,20.1607,20.1607,20.1439,20.1551,67556.9521
2010-10-18 13:25:00,35.91,35.92,35.89,35.89,102120.9740769835,20.1551,20.1607,20.1439,20.1439,102120.9741
2010-10-18 13:30:00,35.89,35.92,35.88,35.9,103467.62428459208,20.1439,20.1607,20.1383,20.1495,103467.6243
2010-10-18 13:35:00,35.9,35.92,35.88,35.92,87868.92604645943,20.1495,20.1607,20.1383,20.1607,87868.926
2010-10-18 13:40:00,35.91,35.93,35.9,35.92,95051.06048703849,20.1551,20.1664,20.1495,20.1607,95051.0605
2010-10-18 13:45:00,35.92,35.94,35.9,35.91,172146.78487262933,20.1607,20.172,20.1495,20.1551,172146.7849
2010-10-18 13:50:00,35.92,35.92,35.86,35.88,135787.22926719784,20.1607,20.1607,20.1271,20.1383,135787.2293
2010-10-18 13:55:00,35.88,35.9,35.86,35.88,136348.3335203681,20.1383,20.1495,20.1271,20.1383,136348.3335
2010-10-18 14:00:00,35.88,35.9,35.87,35.88,132645.0454494445,20.1383,20.1495,20.1327,20.1383,132645.0454
2010-10-18 14:05:00,35.89,35.9,35.85,35.89,118168.55571765231,20.1439,20.1495,20.1215,20.1439,118168.5557
2010-10-18 14:10:00,35.89,35.91,35.88,35.9,117383.009763214,20.1439,20.1551,20.1383,20.1495,117383.0098
2010-10-18 14:15:00,35.9,35.96,35.9,35.96,119851.86847716304,20.1495,20.1832,20.1495,20.1832,119851.8685
2010-10-18 14:20:00,35.96,36.0,35.96,35.98,151834.81090786666,20.1832,20.2057,20.1832,20.1944,151834.8109
2010-10-18 14:25:00,35.98,36.08,35.97,36.08,167657.9508472674,20.1944,20.2506,20.1888,20.2506,167657.9508
2010-10-18 14:30:00,36.08,36.11,36.06,36.11,185501.066098081,20.2506,20.2674,20.2393,20.2674,185501.0661
2010-10-18 14:35:00,36.11,36.11,36.05,36.05,134665.02076085735,20.2674,20.2674,20.2337,20.2337,134665.0208
2010-10-18 14:40:00,36.06,36.06,36.04,36.04,106609.8081023454,20.2393,20.2393,20.2281,20.2281,106609.8081
2010-10-18 14:45:00,36.04,36.04,36.03,36.03,168892.38020424193,20.2281,20.2281,20.2225,20.2225,168892.3802
2010-10-18 14:50:00,36.03,36.04,36.02,36.03,100998.76557064302,20.2225,20.2281,20.2169,20.2225,100998.7656
2010-10-18 14:55:00,36.03,36.03,36.0,36.01,135450.5667152957,20.2225,20.2225,20.2057,20.2113,135450.5667
2010-10-18 15:00:00,36.01,36.04,36.0,36.03,145662.66412299406,20.2113,20.2281,20.2057,20.2225,145662.6641
2010-10-18 15:05:00,36.03,36.17,36.02,36.15,209179.6655818651,20.2225,20.3011,20.2169,20.2898,209179.6656
2010-10-18 15:10:00,36.15,36.15,36.07,36.1,139153.85478621928,20.2898,20.2898,20.2449,20.2618,139153.8548
2010-10-18 15:15:00,36.1,36.1,36.03,36.04,156099.20323196048,20.2618,20.2618,20.2225,20.2281,156099.2032
2010-10-18 15:20:00,36.03,36.06,36.03,36.03,192683.20053866008,20.2225,20.2393,20.2225,20.2225,192683.2005
2010-10-18 15:25:00,36.03,36.06,36.02,36.06,176411.17719672315,20.2225,20.2393,20.2169,20.2393,176411.1772
2010-10-18 15:30:00,36.05,36.09,36.04,36.07,225227.247222534,20.2337,20.2562,20.2281,20.2449,225227.2472
2010-10-18 15:35:00,36.07,36.07,36.04,36.06,237683.76164291325,20.2449,20.2449,20.2281,20.2393,237683.7616
2010-10-18 15:40:00,36.06,36.07,36.04,36.05,256536.8645494333,20.2393,20.2449,20.2281,20.2337,256536.8645
2010-10-18 15:45:00,36.05,36.05,36.0,36.01,421501.5149814835,20.2337,20.2337,20.2057,20.2113,421501.515
2010-10-18 15:50:00,36.01,36.04,35.99,36.02,514869.2627090113,20.2113,20.2281,20.2,20.2169,514869.2627
2010-10-18 15:55:00,36.03,36.1,36.01,36.05,995398.945124004,20.2225,20.2618,20.2113,20.2337,995398.9451
2010-10-19 09:30:00,35.74,35.85,35.51,35.74,253170.23903041185,20.0597,20.1215,19.9306,20.0597,253170.239
2010-10-19 09:35:00,35.72,35.94,35.61,35.84,239815.9578049601,20.0485,20.172,19.9868,20.1158,239815.9578
2010-10-19 09:40:00,35.84,35.89,35.82,35.84,146784.8726293345,20.1158,20.1439,20.1046,20.1158,146784.8726
2010-10-19 09:45:00,35.84,36.0,35.83,35.86,160588.0372573224,20.1158,20.2057,20.1102,20.1271,160588.0373
2010-10-19 09:50:00,35.86,35.88,35.72,35.72,148692.62709011332,20.1271,20.1383,20.0485,20.0485,148692.6271
2010-10-19 09:55:00,35.72,35.84,35.69,35.81,170575.69296375266,20.0485,20.1158,20.0317,20.099,170575.693
2010-10-19 10:00:00,35.81,35.92,35.75,35.88,176298.9563460891,20.099,20.1607,20.0653,20.1383,176298.9563
2010-10-19 10:05:00,35.88,35.99,35.82,35.97,179104.4776119403,20.1383,20.2,20.1046,20.1888,179104.4776
2010-10-19 10:10:00,35.98,36.14,35.96,36.08,213331.83705532487,20.1944,20.2842,20.1832,20.2506,213331.8371
2010-10-19 10:15:00,36.07,36.29,36.07,36.29,243182.5833239816,20.2449,20.3684,20.2449,20.3684,243182.5833
2010-10-19 10:20:00,36.28,36.3,36.19,36.21,218381.77533385705,20.3628,20.374,20.3123,20.3235,218381.7753
2010-10-19 10:25:00,36.2,36.21,36.12,36.16,173942.31848277408,20.3179,20.3235,20.273,20.2955,173942.3185
2010-10-19 10:30:00,36.18,36.19,36.05,36.1,201211.9851868477,20.3067,20.3123,20.2337,20.2618,201211.9852
2010-10-19 10:35:00,36.1,36.13,36.02,36.06,187633.262260128,20.2618,20.2786,20.2169,20.2393,187633.2623
2010-10-19 10:40:00,36.07,36.08,36.01,36.03,143081.58455841095,20.2449,20.2506,20.2113,20.2225,143081.5846
2010-10-19 10:45:00,36.03,36.07,36.01,36.03,175176.74783974863,20.2225,20.2449,20.2113,20.2225,175176.7478
2010-10-19 10:50:00,36.04,36.1,36.0,36.08,201099.76433621364,20.2281,20.2618,20.2057,20.2506,201099.7643
2010-10-19 10:55:00,36.08,36.13,36.0,36.0,173381.21422960385,20.2506,20.2786,20.2057,20.2057,173381.2142
2010-10-19 11:00:00,36.02,36.09,35.94,36.09,163056.89597127144,20.2169,20.2562,20.172,20.2562,163056.896
2010-10-19 11:05:00,36.09,36.1,35.95,35.96,166872.40489282907,20.2562,20.2618,20.1776,20.1832,166872.4049
2010-10-19 11:10:00,35.96,36.03,35.91,35.93,208281.89877679272,20.1832,20.2225,20.1551,20.1664,208281.8988
2010-10-19 11:15:00,35.92,36.04,35.91,35.98,150375.93984962406,20.1607,20.2281,20.1551,20.1944,150375.9398
2010-10-19 11:20:00,35.98,35.99,35.82,35.88,203793.0647514308,20.1944,20.2,20.1046,20.1383,203793.0648
2010-10-19 11:25:00,35.89,35.96,35.84,35.86,154752.55302435192,20.1439,20.1832,20.1158,20.1271,154752.553
2010-10-19 11:30:00,35.85,36.0,35.85,35.88,190326.56267534508,20.1215,20.2057,20.1215,20.1383,190326.5627
2010-10-19 11:35:00,35.87,35.93,35.85,35.87,162832.45427000336,20.1327,20.1664,20.1215,20.1327,162832.4543
2010-10-19 11:40:00,35.87,35.92,35.86,35.89,163842.44192570978,20.1327,20.1607,20.1271,20.1439,163842.4419
2010-10-19 11:45:00,35.9,35.98,35.88,35.96,175850.0729435529,20.1495,20.1944,20.1383,20.1832,175850.0729
2010-10-19 11:50:00,35.96,36.02,35.93,35.96,120412.97273033328,20.1832,20.2169,20.1664,20.1832,120412.9727
2010-10-19 11:55:00,35.96,35.96,35.89,35.89,116260.80125687351,20.1832,20.1832,20.1439,20.1439,116260.8013
2010-10-19 12:00:00,35.89,35.91,35.89,35.9,145887.10582426214,20.1439,20.1551,20.1439,20.1495,145887.1058
2010-10-19 12:05:00,35.9,35.9,35.81,35.83,149927.05644708787,20.1495,20.1495,20.099,20.1102,149927.0564
2010-10-19 12:10:00,35.83,35.84,35.8,35.82,132981.70800134665,20.1102,20.1158,20.0934,20.1046,132981.708
2010-10-19 12:15:00,35.82,35.83,35.79,35.8,104028.7285377623,20.1046,20.1102,20.0878,20.0934,104028.7285
2010-10-19 12:20:00,35.8,35.8,35.74,35.8,104253.1702390304,20.0934,20.0934,20.0597,20.0934,104253.1702
2010-10-19 12:25:00,35.8,35.8,35.76,35.77,124340.70250252496,20.0934,20.0934,20.0709,20.0766,124340.7025
2010-10-19 12:30:00,35.77,35.87,35.76,35.84,157109.19088766692,20.0766,20.1327,20.0709,20.1158,157109.1909
2010-10-19 12:35:00,35.84,35.88,35.8,35.83,114914.15104926495,20.1158,20.1383,20.0934,20.1102,114914.151
2010-10-19 12:40:00,35.83,35.9,35.81,35.89,68679.16058803725,20.1102,20.1495,20.099,20.1439,68679.1606
2010-10-19 12:45:00,35.89,35.89,35.86,35.89,58691.504881607,20.1439,20.1439,20.1271,20.1439,58691.5049
2010-10-19 12:50:00,35.89,35.9,35.81,35.86,97407.69835035349,20.1439,20.1495,20.099,20.1271,97407.6984
2010-10-19 12:55:00,35.86,35.91,35.86,35.88,83941.19627426776,20.1271,20.1551,20.1271,20.1383,83941.1963
2010-10-19 13:00:00,35.89,35.91,35.83,35.91,80462.34990461227,20.1439,20.1551,20.1102,20.1551,80462.3499
2010-10-19 13:05:00,35.91,35.92,35.84,35.89,75412.41162608012,20.1551,20.1607,20.1158,20.1439,75412.4116
2010-10-19 13:10:00,35.89,35.89,35.79,35.8,102569.85747951968,20.1439,20.1439,20.0878,20.0934,102569.8575
2010-10-19 13:15:00,35.8,35.88,35.78,35.88,103916.50768712828,20.0934,20.1383,20.0822,20.1383,103916.5077
2010-10-19 13:20:00,35.88,35.95,35.88,35.9,105150.9370441028,20.1383,20.1776,20.1383,20.1495,105150.937
2010-10-19 13:25:00,35.9,35.92,35.86,35.88,128156.2114240826,20.1495,20.1607,20.1271,20.1383,128156.2114
2010-10-19 13:30:00,35.88,35.96,35.88,35.95,118280.77656828638,20.1383,20.1832,20.1383,20.1776,118280.7766
2010-10-19 13:35:00,35.94,36.01,35.88,36.01,171249.01806755696,20.172,20.2113,20.1383,20.2113,171249.0181
2010-10-19 13:40:00,36.01,36.01,35.95,35.97,124677.36505442712,20.2113,20.2113,20.1776,20.1888,124677.3651
2010-10-19 13:45:00,35.97,35.98,35.9,35.98,124004.0399506228,20.1888,20.1944,20.1495,20.1944,124004.04
2010-10-19 13:50:00,35.98,35.98,35.76,35.78,143867.13051284928,20.1944,20.1944,20.0709,20.0822,143867.1305
2010-10-19 13:55:00,35.77,35.78,35.59,35.71,177196.72315116148,20.0766,20.0822,19.9755,20.0429,177196.7232
2010-10-19 14:00:00,35.7,35.71,35.39,35.4,305240.71372461,20.0373,20.0429,19.8633,19.8689,305240.7137
2010-10-19 14:05:00,35.4,35.57,35.39,35.43,296936.3707776905,19.8689,19.9643,19.8633,19.8857,296936.3708
2010-10-19 14:10:00,35.44,35.5,35.36,35.47,228144.9893390192,19.8913,19.925,19.8464,19.9082,228144.9893
2010-10-19 14:15:00,35.48,35.55,35.43,35.47,151722.59005723262,19.9138,19.9531,19.8857,19.9082,151722.5901
2010-10-19 14:20:00,35.46,35.5,35.37,35.38,154752.55302435192,19.9026,19.925,19.8521,19.8577,154752.553
2010-10-19 14:25:00,35.38,35.46,35.28,35.39,233082.70676691728,19.8577,19.9026,19.8015,19.8633,233082.7068
2010-10-19 14:30:00,35.38,35.55,35.35,35.54,192907.64223992816,19.8577,19.9531,19.8408,19.9475,192907.6422
2010-10-19 14:35:00,35.54,35.54,35.38,35.39,144989.33901918976,19.9475,19.9475,19.8577,19.8633,144989.339
2010-10-19 14:40:00,35.39,35.48,35.34,35.46,150039.2772977219,19.8633,19.9138,19.8352,19.9026,150039.2773
2010-10-19 14:45:00,35.47,35.54,35.43,35.54,109527.55021883066,19.9082,19.9475,19.8857,19.9475,109527.5502
2010-10-19 14:50:00,35.54,35.63,35.48,35.54,165189.09213331837,19.9475,19.998,19.9138,19.9475,165189.0921
2010-10-19 14:55:00,35.55,35.56,35.49,35.53,151610.36920659858,19.9531,19.9587,19.9194,19.9419,151610.3692
2010-10-19 15:00:00,35.54,35.56,35.42,35.46,171473.45976882504,19.9475,19.9587,19.8801,19.9026,171473.4598
2010-10-19 15:05:00,35.45,35.48,35.35,35.35,221075.07574907417,19.897,19.9138,19.8408,19.8408,221075.0757
2010-10-19 15:10:00,35.36,35.42,35.31,35.38,468746.4930984177,19.8464,19.8801,19.8184,19.8577,468746.4931
2010-10-19 15:15:00,35.39,35.55,35.37,35.49,172034.5640219953,19.8633,19.9531,19.8521,19.9194,172034.564
2010-10-19 15:20:00,35.49,35.53,35.47,35.47,146448.2100774324,19.9194,19.9419,19.9082,19.9082,146448.2101
2010-10-19 15:25:00,35.48,35.53,35.36,35.39,226686.1182807765,19.9138,19.9419,19.8464,19.8633,226686.1183
2010-10-19 15:30:00,35.39,35.46,35.33,35.39,297160.81247895857,19.8633,19.9026,19.8296,19.8633,297160.8125
2010-10-19 15:35:00,35.39,35.51,35.38,35.49,249691.3926607564,19.8633,19.9306,19.8577,19.9194,249691.3927
2010-10-19 15:40:00,35.49,35.53,35.47,35.53,284704.29805857927,19.9194,19.9419,19.9082,19.9419,284704.2981
2010-10-19 15:45:00,35.52,35.61,35.48,35.57,421501.5149814835,19.9362,19.9868,19.9138,19.9643,421501.515
2010-10-19 15:50:00,35.57,35.6,35.51,35.6,500617.2146784872,19.9643,19.9811,19.9306,19.9811,500617.2147
2010-10-19 15:55:00,35.59,35.63,35.51,35.6,806643.4743575356,19.9755,19.998,19.9306,19.9811,806643.4744
2010-10-20 09:30:00,35.62,35.81,35.47,35.72,190438.78352597912,19.9924,20.099,19.9082,20.0485,190438.7835
2010-10-20 09:35:00,35.72,35.8,35.64,35.65,166647.963191561,20.0485,20.0934,20.0036,20.0092,166647.9632
2010-10-20 09:40:00,35.64,35.78,35.59,35.73,184939.9618449108,20.0036,20.0822,19.9755,20.0541,184939.9618
2010-10-20 09:45:00,35.73,35.82,35.65,35.69,182807.76568286383,20.0541,20.1046,20.0092,20.0317,182807.7657
2010-10-20 09:50:00,35.68,35.8,35.68,35.69,123555.15654808664,20.026,20.0934,20.026,20.0317,123555.1565
2010-10-20 09:55:00,35.7,35.73,35.55,35.57,142183.81775333858,20.0373,20.0541,19.9531,19.9643,142183.8178
2010-10-20 10:00:00,35.57,35.58,35.48,35.53,111098.64212770732,19.9643,19.9699,19.9138,19.9419,111098.6421
2010-10-20 10:05:00,35.54,35.56,35.48,35.5,103355.40343395802,19.9475,19.9587,19.9138,19.925,103355.4034
2010-10-20 10:10:00,35.5,35.57,35.47,35.55,90674.44731231064,19.925,19.9643,19.9082,19.9531,90674.4473
2010-10-20 10:15:00,35.54,35.56,35.42,35.42,86634.4966894849,19.9475,19.9587,19.8801,19.8801,86634.4967
2010-10-20 10:20:00,35.42,35.47,35.37,35.44,107732.01660868588,19.8801,19.9082,19.8521,19.8913,107732.0166
2010-10-20 10:25:00,35.44,35.55,35.42,35.54,93479.96857816182,19.8913,19.9531,19.8801,19.9475,93479.9686
2010-10-20 10:30:00,35.53,35.68,35.53,35.55,220850.6340478061,19.9419,20.026,19.9419,19.9531,220850.634
2010-10-20 10:35:00,35.55,35.58,35.41,35.41,115811.91785433731,19.9531,19.9699,19.8745,19.8745,115811.9179
2010-10-20 10:40:00,35.41,35.56,35.39,35.55,232633.8233643811,19.8745,19.9587,19.8633,19.9531,232633.8234
2010-10-20 10:45:00,35.55,35.7,35.55,35.69,126136.23611266972,19.9531,20.0373,19.9531,20.0317,126136.2361
2010-10-20 10:50:00,35.71,35.78,35.69,35.76,158680.2827965436,20.0429,20.0822,20.0317,20.0709,158680.2828
2010-10-20 10:55:00,35.75,35.77,35.67,35.72,75749.07417798227,20.0653,20.0766,20.0204,20.0485,75749.0742
2010-10-20 11:00:00,35.72,35.8,35.71,35.72,69689.14824374368,20.0485,20.0934,20.0429,20.0485,69689.1482
2010-10-20 11:05:00,35.72,35.78,35.69,35.78,82257.88351475704,20.0485,20.0822,20.0317,20.0822,82257.8835
2010-10-20 11:10:00,35.78,35.79,35.69,35.74,56671.529570194136,20.0822,20.0878,20.0317,20.0597,56671.5296
2010-10-20 11:15:00,35.74,35.77,35.65,35.75,90674.44731231064,20.0597,20.0766,20.0092,20.0653,90674.4473
2010-10-20 11:20:00,35.74,35.78,35.72,35.76,79227.92054763775,20.0597,20.0822,20.0485,20.0709,79227.9205
2010-10-20 11:25:00,35.76,35.82,35.73,35.81,77881.27034002918,20.0709,20.1046,20.0541,20.099,77881.2703
2010-10-20 11:30:00,35.82,35.88,35.77,35.79,74177.98226910559,20.1046,20.1383,20.0766,20.0878,74177.9823
2010-10-20 11:35:00,35.78,35.79,35.75,35.78,72045.78610705868,20.0822,20.0878,20.0653,20.0822,72045.7861
2010-10-20 11:40:00,35.78,35.78,35.68,35.73,102345.4157782516,20.0822,20.0822,20.026,20.0541,102345.4158
2010-10-20 11:45:00,35.73,35.87,35.73,35.83,78554.59544383346,20.0541,20.1327,20.0541,20.1102,78554.5954
2010-10-20 11:50:00,35.83,35.86,35.82,35.86,58242.62147907081,20.1102,20.1271,20.1046,20.1271,58242.6215
2010-10-20 11:55:00,35.86,35.86,35.81,35.81,50836.04533722365,20.1271,20.1271,20.099,20.099,50836.0453
2010-10-20 12:00:00,35.8,35.93,35.76,35.91,109976.43362136684,20.0934,20.1664,20.0709,20.1551,109976.4336
2010-10-20 12:05:00,35.91,35.98,35.9,35.98,74065.76141847155,20.1551,20.1944,20.1495,20.1944,74065.7614
2010-10-20 12:10:00,35.98,36.0,35.92,35.93,68230.27718550107,20.1944,20.2057,20.1607,20.1664,68230.2772
2010-10-20 12:15:00,35.93,36.04,35.92,36.01,122545.1688923802,20.1664,20.2281,20.1607,20.2113,122545.1689
2010-10-20 12:20:00,36.0,36.02,35.92,36.0,71484.68185388845,20.2057,20.2169,20.1607,20.2057,71484.6819
2010-10-20 12:25:00,35.99,36.01,35.96,35.98,39277.29772191673,20.2,20.2113,20.1832,20.1944,39277.2977
2010-10-20 12:30:00,35.98,36.03,35.97,36.0,74402.4239703737,20.1944,20.2225,20.1888,20.2057,74402.424
2010-10-20 12:35:00,36.0,36.03,35.94,35.96,54875.995960049375,20.2057,20.2225,20.172,20.1832,54875.996
2010-10-20 12:40:00,35.96,35.96,35.9,35.93,56447.08786892604,20.1832,20.1832,20.1495,20.1664,56447.0879
2010-10-20 12:45:00,35.93,36.02,35.93,35.98,43205.027494108406,20.1664,20.2169,20.1664,20.1944,43205.0275
2010-10-20 12:50:00,35.98,36.05,35.95,35.97,126472.89866457188,20.1944,20.2337,20.1776,20.1888,126472.8987
2010-10-20 12:55:00,35.96,35.97,35.92,35.96,55437.100213219615,20.1832,20.1888,20.1607,20.1832,55437.1002
2010-10-20 13:00:00,35.97,36.01,35.94,35.95,58354.84232970486,20.1888,20.2113,20.172,20.1776,58354.8423
2010-10-20 13:05:00,35.95,36.02,35.95,35.99,49938.27853215127,20.1776,20.2169,20.1776,20.2,49938.2785
2010-10-20 13:10:00,35.98,36.02,35.9,36.0,65873.63932218606,20.1944,20.2169,20.1495,20.2057,65873.6393
2010-10-20 13:15:00,36.0,36.0,35.91,35.96,83043.42946919537,20.2057,20.2057,20.1551,20.1832,83043.4295
2010-10-20 13:20:00,35.96,36.04,35.95,36.01,71372.4610032544,20.1832,20.2281,20.1776,20.2113,71372.461
2010-10-20 13:25:00,36.01,36.03,35.97,35.98,37593.984962406015,20.2113,20.2225,20.1888,20.1944,37593.985
2010-10-20 13:30:00,35.97,36.02,35.95,35.98,75300.19077544607,20.1888,20.2169,20.1776,20.1944,75300.1908
2010-10-20 13:35:00,35.98,36.01,35.94,35.96,34339.580294018626,20.1944,20.2113,20.172,20.1832,34339.5803
2010-10-20 13:40:00,35.96,35.97,35.88,35.9,54427.11255751318,20.1832,20.1888,20.1383,20.1495,54427.1126
2010-10-20 13:45:00,35.91,35.93,35.89,35.91,47020.53641566603,20.1551,20.1664,20.1439,20.1551,47020.5364
2010-10-20 13:50:00,35.91,35.92,35.88,35.91,52294.91639546627,20.1551,20.1607,20.1383,20.1551,52294.9164
2010-10-20 13:55:00,35.91,35.93,35.89,35.9,38155.08921557625,20.1551,20.1664,20.1439,20.1495,38155.0892
2010-10-20 14:00:00,35.91,35.97,35.8,35.81,146223.76837616428,20.1551,20.1888,20.0934,20.099,146223.7684
2010-10-20 14:05:00,35.81,35.9,35.8,35.83,111547.52553024353,20.099,20.1495,20.0934,20.1102,111547.5255
2010-10-20 14:10:00,35.83,35.89,35.83,35.85,121871.8437885759,20.1102,20.1439,20.1102,20.1215,121871.8438
2010-10-20 14:15:00,35.85,35.94,35.84,35.91,168219.05510043766,20.1215,20.172,20.1158,20.1551,168219.0551
2010-10-20 14:20:00,35.91,35.91,35.86,35.91,64975.87251711368,20.1551,20.1551,20.1271,20.1551,64975.8725
2010-10-20 14:25:00,35.91,36.0,35.91,35.96,120974.07698350352,20.1551,20.2057,20.1551,20.1832,120974.077
2010-10-20 14:30:00,35.96,36.04,35.96,36.0,143642.68881158117,20.1832,20.2281,20.1832,20.2057,143642.6888
2010-10-20 14:35:00,36.01,36.13,36.0,36.07,180002.24441701267,20.2113,20.2786,20.2057,20.2449,180002.2444
2010-10-20 14:40:00,36.07,36.08,36.04,36.07,108854.22511502636,20.2449,20.2506,20.2281,20.2449,108854.2251
2010-10-20 14:45:00,36.07,36.07,36.0,36.01,93143.30602625968,20.2449,20.2449,20.2057,20.2113,93143.306
2010-10-20 14:50:00,36.01,36.01,35.96,35.98,107283.1332061497,20.2113,20.2113,20.1832,20.1944,107283.1332
2010-10-20 14:55:00,35.97,36.03,35.93,36.03,140051.62159129165,20.1888,20.2225,20.1664,20.2225,140051.6216
2010-10-20 15:00:00,36.03,36.03,35.96,35.98,175176.74783974863,20.2225,20.2225,20.1832,20.1944,175176.7478
2010-10-20 15:05:00,35.97,36.08,35.95,36.06,125687.35271013352,20.1888,20.2506,20.1776,20.2393,125687.3527
2010-10-20 15:10:00,36.05,36.08,36.01,36.08,138143.86713051284,20.2337,20.2506,20.2113,20.2506,138143.8671
2010-10-20 15:15:00,36.08,36.16,36.07,36.14,146335.98922679832,20.2506,20.2955,20.2449,20.2842,146335.9892
2010-10-20 15:20:00,36.14,36.21,36.14,36.2,217484.00852878465,20.2842,20.3235,20.2842,20.3179,217484.0085
2010-10-20 15:25:00,36.2,36.22,36.17,36.21,118280.77656828638,20.3179,20.3291,20.3011,20.3235,118280.7766
2010-10-20 15:30:00,36.2,36.21,36.1,36.13,144203.79306475143,20.3179,20.3235,20.2618,20.2786,144203.7931
2010-10-20 15:35:00,36.13,36.15,35.98,36.01,193356.5256424644,20.2786,20.2898,20.1944,20.2113,193356.5256
2010-10-20 15:40:00,36.02,36.02,35.94,36.02,192907.64223992816,20.2169,20.2169,20.172,20.2169,192907.6422
2010-10-20 15:45:00,36.02,36.05,36.01,36.01,276736.6176635619,20.2169,20.2337,20.2113,20.2113,276736.6177
2010-10-20 15:50:00,36.01,36.04,35.88,35.88,470766.4684098305,20.2113,20.2281,20.1383,20.1383,470766.4684
2010-10-20 15:55:00,35.88,35.99,35.88,35.94,595780.4960161598,20.1383,20.2,20.1383,20.172,595780.496
2010-10-21 09:30:00,36.11,36.18,36.01,36.01,75075.74907417798,20.2674,20.3067,20.2113,20.2113,75075.7491
2010-10-21 09:35:00,36.0,36.26,35.96,36.23,66546.96442599034,20.2057,20.3516,20.1832,20.3347,66546.9644
2010-10-21 09:40:00,36.23,36.26,36.09,36.13,43878.352597912686,20.3347,20.3516,20.2562,20.2786,43878.3526
2010-10-21 09:45:00,36.13,36.21,36.1,36.14,49264.95342834698,20.2786,20.3235,20.2618,20.2842,49264.9534
2010-10-21 09:50:00,36.13,36.14,36.04,36.04,46122.76961059365,20.2786,20.2842,20.2281,20.2281,46122.7696
2010-10-21 09:55:00,36.04,36.12,35.98,36.12,73616.87801593536,20.2281,20.273,20.1944,20.273,73616.878
2010-10-21 10:00:00,36.11,36.12,35.97,36.09,102569.85747951968,20.2674,20.273,20.1888,20.2562,102569.8575
2010-10-21 10:05:00,36.09,36.16,35.99,36.13,148917.06879138143,20.2562,20.2955,20.2,20.2786,148917.0688
2010-10-21 10:10:00,36.14,36.23,36.13,36.23,81135.67500841655,20.2842,20.3347,20.2786,20.3347,81135.675
2010-10-21 10:15:00,36.23,36.28,36.19,36.27,142071.5969027045,20.3347,20.3628,20.3123,20.3572,142071.5969
2010-10-21 10:20:00,36.27,36.27,36.16,36.19,71260.24015262035,20.3572,20.3572,20.2955,20.3123,71260.2402
2010-10-21 10:25:00,36.18,36.2,36.07,36.1,64078.105712041295,20.3067,20.3179,20.2449,20.2618,64078.1057
2010-10-21 10:30:00,36.1,36.16,36.07,36.11,77769.04948939513,20.2618,20.2955,20.2449,20.2674,77769.0495
2010-10-21 10:35:00,36.1,36.22,36.08,36.21,51509.37044102794,20.2618,20.3291,20.2506,20.3235,51509.3704
2010-10-21 10:40:00,36.21,36.25,36.18,36.24,75187.96992481203,20.3235,20.346,20.3067,20.3404,75187.9699
2010-10-21 10:45:00,36.25,36.25,36.17,36.23,31758.500729435527,20.346,20.346,20.3011,20.3347,31758.5007
2010-10-21 10:50:00,36.23,36.25,36.13,36.17,54539.33340814723,20.3347,20.346,20.2786,20.3011,54539.3334
2010-10-21 10:55:00,36.16,36.28,36.15,36.26,45673.886208057454,20.2955,20.3628,20.2898,20.3516,45673.8862
2010-10-21 11:00:00,36.25,36.27,36.19,36.19,48367.1866232746,20.346,20.3572,20.3123,20.3123,48367.1866
2010-10-21 11:05:00,36.19,36.23,36.18,36.18,32431.82583323981,20.3123,20.3347,20.3067,20.3067,32431.8258
2010-10-21 11:10:00,36.18,36.18,36.13,36.17,49152.73257771294,20.3067,20.3067,20.2786,20.3011,49152.7326
2010-10-21 11:15:00,36.17,36.22,36.09,36.14,46908.31556503198,20.3011,20.3291,20.2562,20.2842,46908.3156
2010-10-21 11:20:00,36.15,36.21,36.11,36.12,45673.886208057454,20.2898,20.3235,20.2674,20.273,45673.8862
2010-10-21 11:25:00,36.12,36.17,36.0,36.15,62058.13040062843,20.273,20.3011,20.2057,20.2898,62058.1304
2010-10-21 11:30:00,36.15,36.23,36.13,36.21,57232.63382336438,20.2898,20.3347,20.2786,20.3235,57232.6338
2010-10-21 11:35:00,36.21,36.22,35.95,35.98,85961.17158568061,20.3235,20.3291,20.1776,20.1944,85961.1716
2010-10-21 11:40:00,35.97,35.99,35.88,35.9,96734.3732465492,20.1888,20.2,20.1383,20.1495,96734.3732
2010-10-21 11:45:00,35.91,36.0,35.91,35.96,73055.77376276512,20.1551,20.2057,20.1551,20.1832,73055.7738
2010-10-21 11:50:00,35.96,35.98,35.92,35.97,30411.85052182696,20.1832,20.1944,20.1607,20.1888,30411.8505
2010-10-21 11:55:00,35.97,36.09,35.96,36.07,57569.29637526653,20.1888,20.2562,20.1832,20.2449,57569.2964
2010-10-21 12:00:00,36.06,36.13,36.04,36.11,49152.73257771294,20.2393,20.2786,20.2281,20.2674,49152.7326
2010-10-21 12:05:00,36.12,36.17,36.08,36.13,44663.89855235103,20.273,20.3011,20.2506,20.2786,44663.8986
2010-10-21 12:10:00,36.13,36.15,36.03,36.06,53080.46234990461,20.2786,20.2898,20.2225,20.2393,53080.4623
2010-10-21 12:15:00,36.06,36.16,36.05,36.15,52743.79979800247,20.2393,20.2955,20.2337,20.2898,52743.7998
2010-10-21 12:20:00,36.14,36.14,36.1,36.13,11446.526764672875,20.2842,20.2842,20.2618,20.2786,11446.5268
2010-10-21 12:25:00,36.12,36.14,36.06,36.13,41072.8313320615,20.273,20.2842,20.2393,20.2786,41072.8313
2010-10-21 12:30:00,36.14,36.14,36.02,36.04,23678.599483784084,20.2842,20.2842,20.2169,20.2281,23678.5995
2010-10-21 12:35:00,36.04,36.04,35.9,35.91,27942.9918078779,20.2281,20.2281,20.1495,20.1551,27942.9918
2010-10-21 12:40:00,35.91,35.95,35.89,35.93,21209.74076983504,20.1551,20.1776,20.1439,20.1664,21209.7408
2010-10-21 12:45:00,35.92,35.94,35.84,35.93,26820.783301537424,20.1607,20.172,20.1158,20.1664,26820.7833
2010-10-21 12:50:00,35.94,35.95,35.88,35.91,17955.336101447647,20.172,20.1776,20.1383,20.1551,17955.3361
2010-10-21 12:55:00,35.91,35.96,35.91,35.93,21883.06587363932,20.1551,20.1832,20.1551,20.1664,21883.0659
2010-10-21 13:00:00,35.94,36.07,35.94,36.07,29626.30456738862,20.172,20.2449,20.172,20.2449,29626.3046
2010-10-21 13:05:00,36.07,36.07,35.99,36.02,22556.390977443607,20.2449,20.2449,20.2,20.2169,22556.391
2010-10-21 13:10:00,36.03,36.12,36.03,36.09,23903.04118505218,20.2225,20.273,20.2225,20.2562,23903.0412
2010-10-21 13:15:00,36.08,36.09,36.02,36.05,21658.624172371223,20.2506,20.2562,20.2169,20.2337,21658.6242
2010-10-21 13:20:00,36.05,36.05,35.96,36.01,26259.679048367187,20.2337,20.2337,20.1832,20.2113,26259.679
2010-10-21 13:25:00,36.02,36.09,36.0,36.07,17618.673549545503,20.2169,20.2562,20.2057,20.2449,17618.6735
2010-10-21 13:30:00,36.08,36.08,35.91,35.94,31758.500729435527,20.2506,20.2506,20.1551,20.172,31758.5007
2010-10-21 13:35:00,35.94,36.03,35.93,35.99,24015.262035686228,20.172,20.2225,20.1664,20.2,24015.262
2010-10-21 13:40:00,35.99,36.04,35.91,35.94,38603.97261811244,20.2,20.2281,20.1551,20.172,38603.9726
2010-10-21 13:45:00,35.95,35.95,35.78,35.8,66995.84782852653,20.1776,20.1776,20.0822,20.0934,66995.8478
2010-10-21 13:50:00,35.8,35.81,35.66,35.71,68230.27718550107,20.0934,20.099,20.0148,20.0429,68230.2772
2010-10-21 13:55:00,35.72,35.77,35.67,35.73,60823.70104365391,20.0485,20.0766,20.0204,20.0541,60823.701
2010-10-21 14:00:00,35.73,35.76,35.66,35.74,40736.16878015935,20.0541,20.0709,20.0148,20.0597,40736.1688
2010-10-21 14:05:00,35.75,35.77,35.7,35.72,24127.48288632028,20.0653,20.0766,20.0373,20.0485,24127.4829
2010-10-21 14:10:00,35.73,35.78,35.7,35.75,43317.24834474245,20.0541,20.0822,20.0373,20.0653,43317.2483
2010-10-21 14:15:00,35.74,35.79,35.67,35.78,49040.51172707889,20.0597,20.0878,20.0204,20.0822,49040.5117
2010-10-21 14:20:00,35.77,35.8,35.68,35.69,48928.29087644485,20.0766,20.0934,20.026,20.0317,48928.2909
2010-10-21 14:25:00,35.69,35.81,35.69,35.75,27942.9918078779,20.0317,20.099,20.0317,20.0653,27942.9918
2010-10-21 14:30:00,35.74,35.81,35.72,35.75,39838.40197508697,20.0597,20.099,20.0485,20.0653,39838.402
2010-10-21 14:35:00,35.75,35.8,35.74,35.76,27045.22500280552,20.0653,20.0934,20.0597,20.0709,27045.225
2010-10-21 14:40:00,35.75,35.87,35.74,35.86,78891.2579957356,20.0653,20.1327,20.0597,20.1271,78891.258
2010-10-21 14:45:00,35.86,35.87,35.82,35.82,56222.64616765795,20.1271,20.1327,20.1046,20.1046,56222.6462
2010-10-21 14:50:00,35.83,35.93,35.82,35.89,74851.30737290988,20.1102,20.1664,20.1046,20.1439,74851.3074
2010-10-21 14:55:00,35.89,35.96,35.88,35.92,59140.38828414319,20.1439,20.1832,20.1383,20.1607,59140.3883
2010-10-21 15:00:00,35.93,36.0,35.91,35.96,73392.43631466725,20.1664,20.2057,20.1551,20.1832,73392.4363
2010-10-21 15:05:00,35.96,35.98,35.91,35.91,45000.56110425317,20.1832,20.1944,20.1551,20.1551,45000.5611
2010-10-21 15:10:00,35.9,35.98,35.88,35.96,79003.47884636965,20.1495,20.1944,20.1383,20.1832,79003.4788
2010-10-21 15:15:00,35.96,36.1,35.96,36.09,122208.50634047804,20.1832,20.2618,20.1832,20.2562,122208.5063
2010-10-21 15:20:00,36.09,36.13,36.05,36.13,115699.69700370327,20.2562,20.2786,20.2337,20.2786,115699.697
2010-10-21 15:25:00,36.12,36.14,36.04,36.1,74514.64482100774,20.273,20.2842,20.2281,20.2618,74514.6448
2010-10-21 15:30:00,36.09,36.13,36.0,36.04,109303.10851756256,20.2562,20.2786,20.2057,20.2281,109303.1085
2010-10-21 15:35:00,36.03,36.08,36.02,36.04,43092.80664347435,20.2225,20.2506,20.2169,20.2281,43092.8066
2010-10-21 15:40:00,36.05,36.11,36.0,36.08,164852.42958141622,20.2337,20.2674,20.2057,20.2506,164852.4296
2010-10-21 15:45:00,36.07,36.07,35.98,36.04,141286.05094826617,20.2449,20.2449,20.1944,20.2281,141286.0509
2010-10-21 15:50:00,36.05,36.06,35.97,36.02,180338.9069689148,20.2337,20.2393,20.1888,20.2169,180338.907
2010-10-21 15:55:00,36.02,36.05,36.01,36.04,270564.47087868926,20.2169,20.2337,20.2113,20.2281,270564.4709
2010-10-22 09:30:00,36.03,36.21,35.95,36.07,122096.285489844,20.2225,20.3235,20.1776,20.2449,122096.2855
2010-10-22 09:35:00,36.02,36.03,35.85,36.01,76871.28268432274,20.2169,20.2225,20.1215,20.2113,76871.2827
2010-10-22 09:40:00,36.01,36.19,36.01,36.13,127146.22376837616,20.2113,20.3123,20.2113,20.2786,127146.2238
2010-10-22 09:45:00,36.13,36.15,36.04,36.04,63292.55975760296,20.2786,20.2898,20.2281,20.2281,63292.5598
2010-10-22 09:50:00,36.04,36.05,35.89,35.89,57120.41297273033,20.2281,20.2337,20.1439,20.1439,57120.413
2010-10-22 09:55:00,35.9,35.99,35.86,35.88,38940.63517001459,20.1495,20.2,20.1271,20.1383,38940.6352
2010-10-22 10:00:00,35.88,35.96,35.86,35.94,52856.02064863651,20.1383,20.1832,20.1271,20.172,52856.0206
2010-10-22 10:05:00,35.94,35.96,35.87,35.89,61609.24699809224,20.172,20.1832,20.1327,20.1439,61609.247
2010-10-22 10:10:00,35.89,35.9,35.81,35.88,73280.21546403322,20.1439,20.1495,20.099,20.1383,73280.2155
2010-10-22 10:15:00,35.88,35.94,35.84,35.88,62955.897205700814,20.1383,20.172,20.1158,20.1383,62955.8972
2010-10-22 10:20:00,35.88,35.91,35.79,35.83,67220.28952979464,20.1383,20.1551,20.0878,20.1102,67220.2895
2010-10-22 10:25:00,35.83,35.91,35.81,35.89,45786.1070586915,20.1102,20.1551,20.099,20.1439,45786.1071
2010-10-22 10:30:00,35.9,35.96,35.89,35.96,71035.79845135225,20.1495,20.1832,20.1439,20.1832,71035.7985
2010-10-22 10:35:00,35.96,36.01,35.93,36.01,62282.57210189653,20.1832,20.2113,20.1664,20.2113,62282.5721
2010-10-22 10:40:00,36.0,36.03,35.94,35.96,36022.89305352934,20.2057,20.2225,20.172,20.1832,36022.8931
2010-10-22 10:45:00,35.96,35.97,35.93,35.96,36920.65985860173,20.1832,20.1888,20.1664,20.1832,36920.6599
2010-10-22 10:50:00,35.96,36.0,35.94,35.95,39277.29772191673,20.1832,20.2057,20.172,20.1776,39277.2977
2010-10-22 10:55:00,35.96,35.96,35.89,35.89,34900.68454718887,20.1832,20.1832,20.1439,20.1439,34900.6845
2010-10-22 11:00:00,35.89,35.9,35.85,35.86,27269.666704073614,20.1439,20.1495,20.1215,20.1271,27269.6667
2010-10-22 11:05:00,35.86,35.88,35.8,35.82,26484.12074963528,20.1271,20.1383,20.0934,20.1046,26484.1207
2010-10-22 11:10:00,35.82,35.87,35.78,35.78,30748.513073729097,20.1046,20.1327,20.0822,20.0822,30748.5131
2010-10-22 11:15:00,35.78,35.84,35.75,35.84,27494.10840534171,20.0822,20.1158,20.0653,20.1158,27494.1084
2010-10-22 11:20:00,35.84,35.88,35.76,35.78,49938.27853215127,20.1158,20.1383,20.0709,20.0822,49938.2785
2010-10-22 11:25:00,35.78,35.82,35.76,35.82,38603.97261811244,20.0822,20.1046,20.0709,20.1046,38603.9726
2010-10-22 11:30:00,35.82,35.88,35.82,35.84,42868.36494220626,20.1046,20.1383,20.1046,20.1158,42868.3649
2010-10-22 11:35:00,35.83,35.87,35.82,35.87,25137.470542026706,20.1102,20.1327,20.1046,20.1327,25137.4705
2010-10-22 11:40:00,35.87,35.88,35.8,35.81,34227.35944338458,20.1327,20.1383,20.0934,20.099,34227.3594
2010-10-22 11:45:00,35.81,35.85,35.8,35.81,54427.11255751318,20.099,20.1215,20.0934,20.099,54427.1126
2010-10-22 11:50:00,35.82,35.86,35.79,35.86,39838.40197508697,20.1046,20.1271,20.0878,20.1271,39838.402
2010-10-22 11:55:00,35.86,35.89,35.83,35.83,51846.032992930086,20.1271,20.1439,20.1102,20.1102,51846.033
2010-10-22 12:00:00,35.83,35.86,35.8,35.83,30636.29222309505,20.1102,20.1271,20.0934,20.1102,30636.2922
2010-10-22 12:05:00,35.82,35.87,35.81,35.85,42531.70239030412,20.1046,20.1327,20.099,20.1215,42531.7024
2010-10-22 12:10:00,35.86,35.86,35.82,35.82,17730.894400179553,20.1271,20.1271,20.1046,20.1046,17730.8944
2010-10-22 12:15:00,35.83,35.86,35.8,35.84,23454.15778251599,20.1102,20.1271,20.0934,20.1158,23454.1578
2010-10-22 12:20:00,35.86,35.86,35.82,35.85,29738.525418022666,20.1271,20.1271,20.1046,20.1215,29738.5254
2010-10-22 12:25:00,35.85,35.91,35.85,35.88,29289.642015486475,20.1215,20.1551,20.1215,20.1383,29289.642
2010-10-22 12:30:00,35.87,35.92,35.87,35.9,17394.23184827741,20.1327,20.1607,20.1327,20.1495,17394.2318
2010-10-22 12:35:00,35.91,35.95,35.9,35.91,27157.445853439567,20.1551,20.1776,20.1495,20.1551,27157.4459
2010-10-22 12:40:00,35.9,35.9,35.89,35.89,10548.759959600491,20.1495,20.1495,20.1439,20.1439,10548.76
2010-10-22 12:45:00,35.89,35.9,35.86,35.86,40287.28537762316,20.1439,20.1495,20.1271,20.1271,40287.2854
2010-10-22 12:50:00,35.87,35.87,35.81,35.83,34564.02199528672,20.1327,20.1327,20.099,20.1102,34564.022
2010-10-22 12:55:00,35.83,35.87,35.81,35.87,14027.606329255976,20.1102,20.1327,20.099,20.1327,14027.6063
2010-10-22 13:00:00,35.87,35.88,35.81,35.81,36247.33475479744,20.1327,20.1383,20.099,20.099,36247.3348
2010-10-22 13:05:00,35.81,35.85,35.8,35.84,27269.666704073614,20.099,20.1215,20.0934,20.1158,27269.6667
2010-10-22 13:10:00,35.85,35.88,35.84,35.88,18291.99865334979,20.1215,20.1383,20.1158,20.1383,18291.9987
2010-10-22 13:15:00,35.88,35.93,35.88,35.89,27718.550106609808,20.1383,20.1664,20.1383,20.1439,27718.5501
2010-10-22 13:20:00,35.88,35.88,35.84,35.85,34002.917742116486,20.1383,20.1383,20.1158,20.1215,34002.9177
2010-10-22 13:25:00,35.85,35.88,35.83,35.83,34339.580294018626,20.1215,20.1383,20.1102,20.1102,34339.5803
2010-10-22 13:30:00,35.82,35.88,35.82,35.86,20648.6365166648,20.1046,20.1383,20.1046,20.1271,20648.6365
2010-10-22 13:35:00,35.86,35.88,35.84,35.88,14027.606329255976,20.1271,20.1383,20.1158,20.1383,14027.6063
2010-10-22 13:40:00,35.87,35.88,35.85,35.85,3815.5089215576254,20.1327,20.1383,20.1215,20.1215,3815.5089
2010-10-22 13:45:00,35.85,35.85,35.84,35.84,5386.600830434294,20.1215,20.1215,20.1158,20.1158,5386.6008
2010-10-22 13:50:00,35.84,35.84,35.79,35.8,35237.34709909101,20.1158,20.1158,20.0878,20.0934,35237.3471
2010-10-22 13:55:00,35.8,35.83,35.8,35.8,25025.24969139266,20.0934,20.1102,20.0934,20.0934,25025.2497
2010-10-22 14:00:00,35.8,35.81,35.79,35.79,14700.93143306026,20.0934,20.099,20.0878,20.0878,14700.9314
2010-10-22 14:05:00,35.8,35.86,35.8,35.85,27045.22500280552,20.0934,20.1271,20.0934,20.1215,27045.225
2010-10-22 14:10:00,35.85,35.91,35.84,35.88,31646.27987880148,20.1215,20.1551,20.1158,20.1383,31646.2799
2010-10-22 14:15:00,35.88,35.89,35.86,35.87,26820.783301537424,20.1383,20.1439,20.1271,20.1327,26820.7833
2010-10-22 14:20:00,35.88,35.91,35.87,35.88,24913.02884075861,20.1383,20.1551,20.1327,20.1383,24913.0288
2010-10-22 14:25:00,35.88,35.91,35.86,35.88,35237.34709909101,20.1383,20.1551,20.1271,20.1383,35237.3471
2010-10-22 14:30:00,35.88,35.91,35.85,35.89,54988.21681068342,20.1383,20.1551,20.1215,20.1439,54988.2168
2010-10-22 14:35:00,35.89,35.91,35.88,35.88,30299.629671192903,20.1439,20.1551,20.1383,20.1383,30299.6297
2010-10-22 14:40:00,35.88,35.89,35.84,35.86,43653.91089664459,20.1383,20.1439,20.1158,20.1271,43653.9109
2010-10-22 14:45:00,35.86,35.9,35.85,35.88,48479.40747390865,20.1271,20.1495,20.1215,20.1383,48479.4075
2010-10-22 14:50:00,35.89,35.92,35.88,35.88,52407.13724610032,20.1439,20.1607,20.1383,20.1383,52407.1372
2010-10-22 14:55:00,35.88,35.9,35.84,35.86,30860.733924363147,20.1383,20.1495,20.1158,20.1271,30860.7339
2010-10-22 15:00:00,35.85,35.89,35.83,35.89,31085.17562563124,20.1215,20.1439,20.1102,20.1439,31085.1756
2010-10-22 15:05:00,35.88,36.0,35.88,35.94,76871.28268432274,20.1383,20.2057,20.1383,20.172,76871.2827
2010-10-22 15:10:00,35.94,35.94,35.89,35.91,55324.87936258557,20.172,20.172,20.1439,20.1551,55324.8794
2010-10-22 15:15:00,35.9,35.93,35.9,35.9,39726.18112445292,20.1495,20.1664,20.1495,20.1495,39726.1811
2010-10-22 15:20:00,35.91,35.96,35.9,35.94,56783.75042082819,20.1551,20.1832,20.1495,20.172,56783.7504
2010-10-22 15:25:00,35.93,35.96,35.88,35.89,80013.46650207609,20.1664,20.1832,20.1383,20.1439,80013.4665
2010-10-22 15:30:00,35.89,35.91,35.88,35.9,45225.00280552126,20.1439,20.1551,20.1383,20.1495,45225.0028
2010-10-22 15:35:00,35.9,35.91,35.88,35.88,75412.41162608012,20.1495,20.1551,20.1383,20.1383,75412.4116
2010-10-22 15:40:00,35.89,35.94,35.88,35.88,71933.56525642464,20.1439,20.172,20.1383,20.1383,71933.5653
2010-10-22 15:45:00,35.89,35.95,35.88,35.88,164627.9878801481,20.1439,20.1776,20.1383,20.1383,164627.9879
2010-10-22 15:50:00,35.89,35.95,35.89,35.92,106497.58725171136,20.1439,20.1776,20.1439,20.1607,106497.5873
2010-10-22 15:55:00,35.92,35.95,35.88,35.95,189204.3541690046,20.1607,20.1776,20.1383,20.1776,189204.3542
2010-10-25 09:30:00,36.27,36.31,36.15,36.24,86858.938390753,20.3572,20.3796,20.2898,20.3404,86858.9384
2010-10-25 09:35:00,36.24,36.42,36.23,36.32,114128.6050948266,20.3404,20.4414,20.3347,20.3853,114128.6051
2010-10-25 09:40:00,36.32,36.34,36.19,36.19,59477.05083604533,20.3853,20.3965,20.3123,20.3123,59477.0508
2010-10-25 09:45:00,36.2,36.22,36.19,36.2,37930.64751430816,20.3179,20.3291,20.3123,20.3179,37930.6475
2010-10-25 09:50:00,36.21,36.26,36.19,36.24,38042.8683649422,20.3235,20.3516,20.3123,20.3404,38042.8684
2010-10-25 09:55:00,36.24,36.27,36.16,36.2,45449.44450678936,20.3404,20.3572,20.2955,20.3179,45449.4445
2010-10-25 10:00:00,36.18,36.3,36.18,36.2,138031.6462798788,20.3067,20.374,20.3067,20.3179,138031.6463
2010-10-25 10:05:00,36.21,36.24,36.13,36.16,61609.24699809224,20.3235,20.3404,20.2786,20.2955,61609.247
2010-10-25 10:10:00,36.16,36.24,36.14,36.16,36696.21815733363,20.2955,20.3404,20.2842,20.2955,36696.2182
2010-10-25 10:15:00,36.16,36.18,36.12,36.14,109415.3293681966,20.2955,20.3067,20.273,20.2842,109415.3294
2010-10-25 10:20:00,36.13,36.17,36.1,36.1,66546.96442599034,20.2786,20.3011,20.2618,20.2618,66546.9644
2010-10-25 10:25:00,36.1,36.17,36.07,36.08,121984.06463920996,20.2618,20.3011,20.2449,20.2506,121984.0646
2010-10-25 10:30:00,36.07,36.1,35.95,35.96,136011.67096846594,20.2449,20.2618,20.1776,20.1832,136011.671
2010-10-25 10:35:00,35.96,35.97,35.88,35.96,68566.93973740321,20.1832,20.1888,20.1383,20.1832,68566.9397
2010-10-25 10:40:00,35.96,35.98,35.85,35.96,128829.53652788688,20.1832,20.1944,20.1215,20.1832,128829.5365
2010-10-25 10:45:00,35.96,35.98,35.93,35.95,59925.934238581525,20.1832,20.1944,20.1664,20.1776,59925.9342
2010-10-25 10:50:00,35.96,36.01,35.94,36.0,27606.32925597576,20.1832,20.2113,20.172,20.2057,27606.3293
2010-10-25 10:55:00,36.01,36.07,35.99,36.04,96846.59409718325,20.2113,20.2449,20.2,20.2281,96846.5941
2010-10-25 11:00:00,36.04,36.04,35.91,35.93,30411.85052182696,20.2281,20.2281,20.1551,20.1664,30411.8505
2010-10-25 11:05:00,35.92,35.98,35.87,35.96,26708.562450903377,20.1607,20.1944,20.1327,20.1832,26708.5625
2010-10-25 11:10:00,35.96,35.99,35.93,35.99,47581.64066883627,20.1832,20.2,20.1664,20.2,47581.6407
2010-10-25 11:15:00,35.99,36.05,35.92,36.02,40736.16878015935,20.2,20.2337,20.1607,20.2169,40736.1688
2010-10-25 11:20:00,36.02,36.07,35.97,35.97,23566.37863315004,20.2169,20.2449,20.1888,20.1888,23566.3786
2010-10-25 11:25:00,35.97,36.01,35.93,36.01,19750.86971159241,20.1888,20.2113,20.1664,20.2113,19750.8697
2010-10-25 11:30:00,36.01,36.06,36.01,36.04,23454.15778251599,20.2113,20.2393,20.2113,20.2281,23454.1578
2010-10-25 11:35:00,36.04,36.04,35.99,36.02,15486.477387498597,20.2281,20.2281,20.2,20.2169,15486.4774
2010-10-25 11:40:00,36.0,36.0,35.96,35.96,21995.28672427337,20.2057,20.2057,20.1832,20.1832,21995.2867
2010-10-25 11:45:00,35.96,35.99,35.91,35.91,47581.64066883627,20.1832,20.2,20.1551,20.1551,47581.6407
2010-10-25 11:50:00,35.91,35.92,35.73,35.74,86634.4966894849,20.1551,20.1607,20.0541,20.0597,86634.4967
2010-10-25 11:55:00,35.75,35.78,35.72,35.78,48703.84917517674,20.0653,20.0822,20.0485,20.0822,48703.8492
2010-10-25 12:00:00,35.78,35.8,35.73,35.74,32768.48838514196,20.0822,20.0934,20.0541,20.0597,32768.4884
2010-10-25 12:05:00,35.73,35.8,35.71,35.74,126360.67781393784,20.0541,20.0934,20.0429,20.0597,126360.6778
2010-10-25 12:10:00,35.74,35.82,35.74,35.81,21995.28672427337,20.0597,20.1046,20.0597,20.099,21995.2867
2010-10-25 12:15:00,35.8,35.85,35.74,35.76,27157.445853439567,20.0934,20.1215,20.0597,20.0709,27157.4459
2010-10-25 12:20:00,35.75,35.83,35.7,35.72,93928.851980698,20.0653,20.1102,20.0373,20.0485,93928.852
2010-10-25 12:25:00,35.73,35.76,35.7,35.74,28504.09606104814,20.0541,20.0709,20.0373,20.0597,28504.0961
2010-10-25 12:30:00,35.73,35.73,35.63,35.64,41297.27303332959,20.0541,20.0541,19.998,20.0036,41297.273
2010-10-25 12:35:00,35.63,35.69,35.62,35.64,63965.88486140725,19.998,20.0317,19.9924,20.0036,63965.8849
2010-10-25 12:40:00,35.64,35.69,35.61,35.62,52294.91639546627,20.0036,20.0317,19.9868,19.9924,52294.9164
2010-10-25 12:45:00,35.62,35.66,35.62,35.64,22780.832678711704,19.9924,20.0148,19.9924,20.0036,22780.8327
2010-10-25 12:50:00,35.65,35.67,35.62,35.63,20311.97396476265,20.0092,20.0204,19.9924,19.998,20311.974
2010-10-25 12:55:00,35.64,35.67,35.61,35.61,24800.80799012457,20.0036,20.0204,19.9868,19.9868,24800.808
2010-10-25 13:00:00,35.62,35.7,35.59,35.69,80125.68735271013,19.9924,20.0373,19.9755,20.0317,80125.6874
2010-10-25 13:05:00,35.69,35.72,35.67,35.69,61272.5844461901,20.0317,20.0485,20.0204,20.0317,61272.5844
2010-10-25 13:10:00,35.69,35.73,35.69,35.72,40287.28537762316,20.0317,20.0541,20.0317,20.0485,40287.2854
2010-10-25 13:15:00,35.72,35.8,35.72,35.8,64190.32656267534,20.0485,20.0934,20.0485,20.0934,64190.3266
2010-10-25 13:20:00,35.8,35.88,35.79,35.81,29850.74626865672,20.0934,20.1383,20.0878,20.099,29850.7463
2010-10-25 13:25:00,35.81,35.88,35.8,35.85,37145.10155986982,20.099,20.1383,20.0934,20.1215,37145.1016
2010-10-25 13:30:00,35.86,35.88,35.8,35.81,16496.465043205026,20.1271,20.1383,20.0934,20.099,16496.465
2010-10-25 13:35:00,35.81,35.84,35.8,35.83,14925.373134328358,20.099,20.1158,20.0934,20.1102,14925.3731
2010-10-25 13:40:00,35.84,35.85,35.81,35.83,21321.961620469083,20.1158,20.1215,20.099,20.1102,21321.9616
2010-10-25 13:45:00,35.84,35.84,35.8,35.8,10997.643362136683,20.1158,20.1158,20.0934,20.0934,10997.6434
2010-10-25 13:50:00,35.8,35.8,35.75,35.75,20424.1948153967,20.0934,20.0934,20.0653,20.0653,20424.1948
2010-10-25 13:55:00,35.75,35.8,35.73,35.8,88654.47200089776,20.0653,20.0934,20.0541,20.0934,88654.472
2010-10-25 14:00:00,35.8,35.8,35.79,35.79,26371.89989900124,20.0934,20.0934,20.0878,20.0878,26371.8999
2010-10-25 14:05:00,35.79,35.85,35.77,35.84,30860.733924363147,20.0878,20.1215,20.0766,20.1158,30860.7339
2010-10-25 14:10:00,35.85,35.85,35.75,35.78,55998.20446638985,20.1215,20.1215,20.0653,20.0822,55998.2045
2010-10-25 14:15:00,35.78,35.81,35.73,35.74,64302.54741330939,20.0822,20.099,20.0541,20.0597,64302.5474
2010-10-25 14:20:00,35.74,35.8,35.73,35.77,38940.63517001459,20.0597,20.0934,20.0541,20.0766,38940.6352
2010-10-25 14:25:00,35.78,35.8,35.77,35.78,18404.21950398384,20.0822,20.0934,20.0766,20.0822,18404.2195
2010-10-25 14:30:00,35.78,35.8,35.72,35.73,86410.05498821681,20.0822,20.0934,20.0485,20.0541,86410.055
2010-10-25 14:35:00,35.74,35.74,35.62,35.65,136909.43777353832,20.0597,20.0597,19.9924,20.0092,136909.4378
2010-10-25 14:40:00,35.65,35.65,35.52,35.59,119851.86847716304,20.0092,20.0092,19.9362,19.9755,119851.8685
2010-10-25 14:45:00,35.58,35.65,35.58,35.62,45561.66535742341,19.9699,20.0092,19.9699,19.9924,45561.6654
2010-10-25 14:50:00,35.63,35.72,35.63,35.67,81809.00011222085,19.998,20.0485,19.998,20.0204,81809.0001
2010-10-25 14:55:00,35.66,35.73,35.66,35.72,35910.67220289529,20.0148,20.0541,20.0148,20.0485,35910.6722
2010-10-25 15:00:00,35.72,35.8,35.72,35.77,87195.60094265515,20.0485,20.0934,20.0485,20.0766,87195.6009
2010-10-25 15:05:00,35.77,35.82,35.75,35.76,90674.44731231064,20.0766,20.1046,20.0653,20.0709,90674.4473
2010-10-25 15:10:00,35.76,35.77,35.72,35.72,93928.851980698,20.0709,20.0766,20.0485,20.0485,93928.852
2010-10-25 15:15:00,35.72,35.76,35.71,35.75,50050.49938278532,20.0485,20.0709,20.0429,20.0653,50050.4994
2010-10-25 15:20:00,35.75,35.87,35.75,35.86,80125.68735271013,20.0653,20.1327,20.0653,20.1271,80125.6874
2010-10-25 15:25:00,35.86,35.9,35.84,35.88,56334.867018292,20.1271,20.1495,20.1158,20.1383,56334.867
2010-10-25 15:30:00,35.87,35.88,35.78,35.79,58018.17977780271,20.1327,20.1383,20.0822,20.0878,58018.1798
2010-10-25 15:35:00,35.79,35.83,35.71,35.71,116148.58040623947,20.0878,20.1102,20.0429,20.0429,116148.5804
2010-10-25 15:40:00,35.71,35.8,35.66,35.74,113343.05914038829,20.0429,20.0934,20.0148,20.0597,113343.0591
2010-10-25 15:45:00,35.75,35.76,35.57,35.64,290652.0031421838,20.0653,20.0709,19.9643,20.0036,290652.0031
2010-10-25 15:50:00,35.64,35.7,35.6,35.68,235551.56548086632,20.0036,20.0373,19.9811,20.026,235551.5655
2010-10-25 15:55:00,35.69,35.79,35.62,35.77,1241723.712265739,20.0317,20.0878,19.9924,20.0766,1241723.7123
2010-10-26 09:30:00,35.64,36.2,35.64,35.84,162271.3500168331,20.0036,20.3179,20.0036,20.1158,162271.35
2010-10-26 09:35:00,35.85,35.99,35.77,35.98,114016.38424419257,20.1215,20.2,20.0766,20.1944,114016.3842
2010-10-26 09:40:00,35.97,36.08,35.96,35.98,125687.35271013352,20.1888,20.2506,20.1832,20.1944,125687.3527
2010-10-26 09:45:00,35.98,36.03,35.89,35.89,66659.1852766244,20.1944,20.2225,20.1439,20.1439,66659.1853
2010-10-26 09:50:00,35.9,35.96,35.84,35.86,88317.80944899561,20.1495,20.1832,20.1158,20.1271,88317.8094
2010-10-26 09:55:00,35.85,35.93,35.84,35.85,46908.31556503198,20.1215,20.1664,20.1158,20.1215,46908.3156
2010-10-26 10:00:00,35.85,35.96,35.83,35.83,125687.35271013352,20.1215,20.1832,20.1102,20.1102,125687.3527
2010-10-26 10:05:00,35.84,35.86,35.76,35.81,70586.91504881607,20.1158,20.1271,20.0709,20.099,70586.915
2010-10-26 10:10:00,35.81,35.83,35.78,35.8,38603.97261811244,20.099,20.1102,20.0822,20.0934,38603.9726
2010-10-26 10:15:00,35.8,35.95,35.8,35.95,67332.51038042868,20.0934,20.1776,20.0934,20.1776,67332.5104
2010-10-26 10:20:00,35.95,35.96,35.88,35.88,42868.36494220626,20.1776,20.1832,20.1383,20.1383,42868.3649
2010-10-26 10:25:00,35.88,35.92,35.86,35.9,56783.75042082819,20.1383,20.1607,20.1271,20.1495,56783.7504
2010-10-26 10:30:00,35.91,35.96,35.91,35.93,34676.24284592077,20.1551,20.1832,20.1551,20.1664,34676.2428
2010-10-26 10:35:00,35.92,35.93,35.86,35.88,63292.55975760296,20.1607,20.1664,20.1271,20.1383,63292.5598
2010-10-26 10:40:00,35.88,35.88,35.81,35.83,49489.39512961508,20.1383,20.1383,20.099,20.1102,49489.3951
2010-10-26 10:45:00,35.83,35.86,35.79,35.86,51172.7078891258,20.1102,20.1271,20.0878,20.1271,51172.7079
2010-10-26 10:50:00,35.83,35.88,35.82,35.83,41072.8313320615,20.1102,20.1383,20.1046,20.1102,41072.8313
2010-10-26 10:55:00,35.83,35.9,35.81,35.9,55549.32106385366,20.1102,20.1495,20.099,20.1495,55549.3211
2010-10-26 11:00:00,35.89,35.95,35.8,35.84,57793.73807653462,20.1439,20.1776,20.0934,20.1158,57793.7381
2010-10-26 11:05:00,35.83,35.87,35.7,35.73,193917.6298956346,20.1102,20.1327,20.0373,20.0541,193917.6299
2010-10-26 11:10:00,35.73,35.8,35.72,35.75,93367.74772752776,20.0541,20.0934,20.0485,20.0653,93367.7477
2010-10-26 11:15:00,35.74,35.81,35.71,35.79,82706.76691729322,20.0597,20.099,20.0429,20.0878,82706.7669
2010-10-26 11:20:00,35.79,35.94,35.79,35.94,67108.06867916058,20.0878,20.172,20.0878,20.172,67108.0687
2010-10-26 11:25:00,35.94,35.94,35.85,35.87,80350.12905397822,20.172,20.172,20.1215,20.1327,80350.1291
2010-10-26 11:30:00,35.86,35.88,35.84,35.85,88766.69285153181,20.1271,20.1383,20.1158,20.1215,88766.6929
2010-10-26 11:35:00,35.85,35.85,35.77,35.79,63965.88486140725,20.1215,20.1215,20.0766,20.0878,63965.8849
2010-10-26 11:40:00,35.79,35.8,35.71,35.75,40736.16878015935,20.0878,20.0934,20.0429,20.0653,40736.1688
2010-10-26 11:45:00,35.74,35.82,35.72,35.81,28167.433509146,20.0597,20.1046,20.0485,20.099,28167.4335
2010-10-26 11:50:00,35.81,35.87,35.8,35.84,34339.580294018626,20.099,20.1327,20.0934,20.1158,34339.5803
2010-10-26 11:55:00,35.85,35.89,35.81,35.88,49040.51172707889,20.1215,20.1439,20.099,20.1383,49040.5117
2010-10-26 12:00:00,35.88,35.95,35.87,35.89,62058.13040062843,20.1383,20.1776,20.1327,20.1439,62058.1304
2010-10-26 12:05:00,35.9,35.95,35.88,35.94,63404.78060823701,20.1495,20.1776,20.1383,20.172,63404.7806
2010-10-26 12:10:00,35.93,35.96,35.87,35.88,105936.48299854112,20.1664,20.1832,20.1327,20.1383,105936.483
2010-10-26 12:15:00,35.88,35.88,35.86,35.87,100213.21961620467,20.1383,20.1383,20.1271,20.1327,100213.2196
2010-10-26 12:20:00,35.87,35.9,35.85,35.89,76197.95758051846,20.1327,20.1495,20.1215,20.1439,76197.9576
2010-10-26 12:25:00,35.88,35.89,35.84,35.85,23341.93693188194,20.1383,20.1439,20.1158,20.1215,23341.9369
2010-10-26 12:30:00,35.85,35.89,35.82,35.89,53417.124901806754,20.1215,20.1439,20.1046,20.1439,53417.1249
2010-10-26 12:35:00,35.89,35.95,35.86,35.88,93367.74772752776,20.1439,20.1776,20.1271,20.1383,93367.7477
2010-10-26 12:40:00,35.88,35.9,35.83,35.85,69128.04399057344,20.1383,20.1495,20.1102,20.1215,69128.044
2010-10-26 12:45:00,35.85,35.88,35.81,35.87,34227.35944338458,20.1215,20.1383,20.099,20.1327,34227.3594
2010-10-26 12:50:00,35.87,35.88,35.83,35.85,42756.14409157221,20.1327,20.1383,20.1102,20.1215,42756.1441
2010-10-26 12:55:00,35.84,35.88,35.83,35.88,78891.2579957356,20.1158,20.1383,20.1102,20.1383,78891.258
2010-10-26 13:00:00,35.88,35.88,35.85,35.87,52631.57894736842,20.1383,20.1383,20.1215,20.1327,52631.5789
2010-10-26 13:05:00,35.87,35.87,35.85,35.87,31421.838177533384,20.1327,20.1327,20.1215,20.1327,31421.8382
2010-10-26 13:10:00,35.87,35.88,35.85,35.87,64751.43081584558,20.1327,20.1383,20.1215,20.1327,64751.4308
2010-10-26 13:15:00,35.87,35.88,35.83,35.84,47581.64066883627,20.1327,20.1383,20.1102,20.1158,47581.6407
2010-10-26 13:20:00,35.84,35.84,35.8,35.81,42868.36494220626,20.1158,20.1158,20.0934,20.099,42868.3649
2010-10-26 13:25:00,35.8,35.82,35.73,35.74,39613.96027381888,20.0934,20.1046,20.0541,20.0597,39613.9603
2010-10-26 13:30:00,35.75,35.83,35.73,35.83,36135.113904163394,20.0653,20.1102,20.0541,20.1102,36135.1139
2010-10-26 13:35:00,35.83,35.87,35.82,35.85,24576.36628885647,20.1102,20.1327,20.1046,20.1215,24576.3663
2010-10-26 13:40:00,35.84,35.9,35.82,35.9,31197.396476265287,20.1158,20.1495,20.1046,20.1495,31197.3965
2010-10-26 13:45:00,35.9,35.9,35.87,35.88,18628.66120525193,20.1495,20.1495,20.1327,20.1383,18628.6612
2010-10-26 13:50:00,35.88,35.9,35.81,35.83,38716.19346874649,20.1383,20.1495,20.099,20.1102,38716.1935
2010-10-26 13:55:00,35.84,35.87,35.8,35.83,33105.1509370441,20.1158,20.1327,20.0934,20.1102,33105.1509
2010-10-26 14:00:00,35.83,35.85,35.78,35.78,56447.08786892604,20.1102,20.1215,20.0822,20.0822,56447.0879
2010-10-26 14:05:00,35.78,35.81,35.73,35.73,92806.64347435754,20.0822,20.099,20.0541,20.0541,92806.6435
2010-10-26 14:10:00,35.75,35.81,35.72,35.81,62507.01380316463,20.0653,20.099,20.0485,20.099,62507.0138
2010-10-26 14:15:00,35.81,35.87,35.8,35.86,68791.3814386713,20.099,20.1327,20.0934,20.1271,68791.3814
2010-10-26 14:20:00,35.86,35.88,35.81,35.82,71148.0193019863,20.1271,20.1383,20.099,20.1046,71148.0193
2010-10-26 14:25:00,35.82,35.88,35.8,35.86,41297.27303332959,20.1046,20.1383,20.0934,20.1271,41297.273
2010-10-26 14:30:00,35.86,35.87,35.79,35.84,96509.93154528111,20.1271,20.1327,20.0878,20.1158,96509.9315
2010-10-26 14:35:00,35.84,35.91,35.82,35.9,94602.1770845023,20.1158,20.1551,20.1046,20.1495,94602.1771
2010-10-26 14:40:00,35.9,35.94,35.88,35.89,62394.79295253057,20.1495,20.172,20.1383,20.1439,62394.793
2010-10-26 14:45:00,35.88,35.94,35.88,35.94,47806.08237010436,20.1383,20.172,20.1383,20.172,47806.0824
2010-10-26 14:50:00,35.94,35.99,35.89,35.98,61272.5844461901,20.172,20.2,20.1439,20.1944,61272.5844
2010-10-26 14:55:00,35.97,36.03,35.94,35.96,47693.86151947032,20.1888,20.2225,20.172,20.1832,47693.8615
2010-10-26 15:00:00,35.95,36.03,35.95,36.02,47357.19896756817,20.1776,20.2225,20.1776,20.2169,47357.199
2010-10-26 15:05:00,36.02,36.04,35.97,36.01,48030.524071372456,20.2169,20.2281,20.1888,20.2113,48030.5241
2010-10-26 15:10:00,36.01,36.04,35.96,35.96,48928.29087644485,20.2113,20.2281,20.1832,20.1832,48928.2909
2010-10-26 15:15:00,35.96,36.11,35.96,36.1,118954.10167209066,20.1832,20.2674,20.1832,20.2618,118954.1017
2010-10-26 15:20:00,36.1,36.13,36.05,36.1,73841.31971720346,20.2618,20.2786,20.2337,20.2618,73841.3197
2010-10-26 15:25:00,36.1,36.13,36.04,36.04,71596.9027045225,20.2618,20.2786,20.2281,20.2281,71596.9027
2010-10-26 15:30:00,36.03,36.1,36.0,36.1,173156.77252833574,20.2225,20.2618,20.2057,20.2618,173156.7725
2010-10-26 15:35:00,36.09,36.1,36.0,36.04,155986.98238132644,20.2562,20.2618,20.2057,20.2281,155986.9824
2010-10-26 15:40:00,36.04,36.08,36.0,36.03,86410.05498821681,20.2281,20.2506,20.2057,20.2225,86410.055
2010-10-26 15:45:00,36.04,36.05,35.96,36.0,235663.7863315004,20.2281,20.2337,20.1832,20.2057,235663.7863
2010-10-26 15:50:00,36.0,36.04,35.97,36.0,110874.20042643925,20.2057,20.2281,20.1888,20.2057,110874.2004
2010-10-26 15:55:00,36.01,36.11,36.0,36.09,329480.4174615644,20.2113,20.2674,20.2057,20.2562,329480.4175
2010-10-27 09:30:00,35.82,35.93,35.69,35.81,100325.44046683871,20.1046,20.1664,20.0317,20.099,100325.4405
2010-10-27 09:35:00,35.79,36.15,35.75,35.94,97183.2566490854,20.0878,20.2898,20.0653,20.172,97183.2566
2010-10-27 09:40:00,35.95,36.05,35.95,36.02,57120.41297273033,20.1776,20.2337,20.1776,20.2169,57120.413
2010-10-27 09:45:00,36.02,36.02,35.84,35.87,104028.7285377623,20.2169,20.2169,20.1158,20.1327,104028.7285
2010-10-27 09:50:00,35.86,35.94,35.86,35.91,64639.209965211536,20.1271,20.172,20.1271,20.1551,64639.21
2010-10-27 09:55:00,35.91,36.22,35.88,36.2,219840.64639209965,20.1551,20.3291,20.1383,20.3179,219840.6464
2010-10-27 10:00:00,36.19,36.29,36.13,36.2,121310.73953540568,20.3123,20.3684,20.2786,20.3179,121310.7395
2010-10-27 10:05:00,36.19,36.36,36.15,36.35,203007.5187969925,20.3123,20.4077,20.2898,20.4021,203007.5188
2010-10-27 10:10:00,36.35,36.35,36.24,36.26,83155.65031982942,20.4021,20.4021,20.3404,20.3516,83155.6503
2010-10-27 10:15:00,36.27,36.32,36.18,36.22,80911.23330714846,20.3572,20.3853,20.3067,20.3291,80911.2333
2010-10-27 10:20:00,36.22,36.24,36.11,36.12,171473.45976882504,20.3291,20.3404,20.2674,20.273,171473.4598
2010-10-27 10:25:00,36.13,36.19,36.1,36.15,80686.79160588037,20.2786,20.3123,20.2618,20.2898,80686.7916
2010-10-27 10:30:00,36.15,36.18,36.09,36.16,97519.91920098754,20.2898,20.3067,20.2562,20.2955,97519.9192
2010-10-27 10:35:00,36.16,36.16,36.07,36.13,112669.734036584,20.2955,20.2955,20.2449,20.2786,112669.734
2010-10-27 10:40:00,36.13,36.24,36.13,36.24,70138.03164627988,20.2786,20.3404,20.2786,20.3404,70138.0316
2010-10-27 10:45:00,36.24,36.24,36.1,36.14,65424.75591964987,20.3404,20.3404,20.2618,20.2842,65424.7559
2010-10-27 10:50:00,36.14,36.21,36.07,36.19,86858.938390753,20.2842,20.3235,20.2449,20.3123,86858.9384
2010-10-27 10:55:00,36.2,36.21,36.12,36.14,97632.14005162158,20.3179,20.3235,20.273,20.2842,97632.1401
2010-10-27 11:00:00,36.14,36.17,36.09,36.13,149702.61474581977,20.2842,20.3011,20.2562,20.2786,149702.6147
2010-10-27 11:05:00,36.12,36.13,36.04,36.12,134777.2416114914,20.273,20.2786,20.2281,20.273,134777.2416
2010-10-27 11:10:00,36.12,36.16,36.01,36.15,97295.47749971945,20.273,20.2955,20.2113,20.2898,97295.4775
2010-10-27 11:15:00,36.16,36.24,36.15,36.23,41746.156435865785,20.2955,20.3404,20.2898,20.3347,41746.1564
2010-10-27 11:20:00,36.22,36.24,36.15,36.16,123218.49399618448,20.3291,20.3404,20.2898,20.2955,123218.494
2010-10-27 11:25:00,36.15,36.16,36.04,36.06,66883.62697789249,20.2898,20.2955,20.2281,20.2393,66883.627
2010-10-27 11:30:00,36.06,36.09,35.99,35.99,51172.7078891258,20.2393,20.2562,20.2,20.2,51172.7079
2010-10-27 11:35:00,36.0,36.04,35.93,35.94,166535.74234092692,20.2057,20.2281,20.1664,20.172,166535.7423
2010-10-27 11:40:00,35.95,35.98,35.91,35.95,43092.80664347435,20.1776,20.1944,20.1551,20.1776,43092.8066
2010-10-27 11:45:00,35.95,35.97,35.92,35.96,15486.477387498597,20.1776,20.1888,20.1607,20.1832,15486.4774
2010-10-27 11:50:00,35.96,36.06,35.96,36.0,24688.587139490515,20.1832,20.2393,20.1832,20.2057,24688.5871
2010-10-27 11:55:00,36.0,36.02,35.95,35.96,31534.05902816743,20.2057,20.2169,20.1776,20.1832,31534.059
2010-10-27 12:00:00,35.96,35.98,35.89,35.91,41297.27303332959,20.1832,20.1944,20.1439,20.1551,41297.273
2010-10-27 12:05:00,35.9,35.92,35.87,35.88,16047.581640668835,20.1495,20.1607,20.1327,20.1383,16047.5816
2010-10-27 12:10:00,35.89,35.91,35.84,35.84,40287.28537762316,20.1439,20.1551,20.1158,20.1158,40287.2854
2010-10-27 12:15:00,35.85,35.88,35.81,35.86,57569.29637526653,20.1215,20.1383,20.099,20.1271,57569.2964
2010-10-27 12:20:00,35.86,35.88,35.83,35.84,51060.48703849175,20.1271,20.1383,20.1102,20.1158,51060.487
2010-10-27 12:25:00,35.83,35.85,35.78,35.8,46796.094714397936,20.1102,20.1215,20.0822,20.0934,46796.0947
2010-10-27 12:30:00,35.8,35.95,35.8,35.81,255077.99349119063,20.0934,20.1776,20.0934,20.099,255077.9935
2010-10-27 12:35:00,35.82,35.84,35.78,35.78,61384.80529682415,20.1046,20.1158,20.0822,20.0822,61384.8053
2010-10-27 12:40:00,35.78,35.79,35.73,35.75,73167.99461339916,20.0822,20.0878,20.0541,20.0653,73167.9946
2010-10-27 12:45:00,35.75,35.8,35.73,35.75,23678.599483784084,20.0653,20.0934,20.0541,20.0653,23678.5995
2010-10-27 12:50:00,35.75,35.79,35.73,35.75,34002.917742116486,20.0653,20.0878,20.0541,20.0653,34002.9177
2010-10-27 12:55:00,35.75,35.76,35.7,35.7,23005.2743799798,20.0653,20.0709,20.0373,20.0373,23005.2744
2010-10-27 13:00:00,35.7,35.76,35.66,35.71,47581.64066883627,20.0373,20.0709,20.0148,20.0429,47581.6407
2010-10-27 13:05:00,35.71,35.74,35.67,35.69,16608.685893839076,20.0429,20.0597,20.0204,20.0317,16608.6859
2010-10-27 13:10:00,35.68,35.71,35.62,35.64,64863.65166647963,20.026,20.0429,19.9924,20.0036,64863.6517
2010-10-27 13:15:00,35.63,35.66,35.57,35.64,95612.16474020873,19.998,20.0148,19.9643,20.0036,95612.1647
2010-10-27 13:20:00,35.64,35.65,35.6,35.65,27269.666704073614,20.0036,20.0092,19.9811,20.0092,27269.6667
2010-10-27 13:25:00,35.66,35.74,35.64,35.72,51060.48703849175,20.0148,20.0597,20.0036,20.0485,51060.487
2010-10-27 13:30:00,35.72,35.73,35.67,35.7,22893.05352934575,20.0485,20.0541,20.0204,20.0373,22893.0535
2010-10-27 13:35:00,35.71,35.72,35.65,35.67,23790.82033441813,20.0429,20.0485,20.0092,20.0204,23790.8203
2010-10-27 13:40:00,35.67,35.72,35.64,35.71,43878.352597912686,20.0204,20.0485,20.0036,20.0429,43878.3526
2010-10-27 13:45:00,35.71,35.73,35.68,35.73,34564.02199528672,20.0429,20.0541,20.026,20.0541,34564.022
2010-10-27 13:50:00,35.73,35.74,35.69,35.71,21995.28672427337,20.0541,20.0597,20.0317,20.0429,21995.2867
2010-10-27 13:55:00,35.71,35.76,35.7,35.76,54427.11255751318,20.0429,20.0709,20.0373,20.0709,54427.1126
2010-10-27 14:00:00,35.76,35.79,35.73,35.73,34002.917742116486,20.0709,20.0878,20.0541,20.0541,34002.9177
2010-10-27 14:05:00,35.74,35.77,35.72,35.77,31758.500729435527,20.0597,20.0766,20.0485,20.0766,31758.5007
2010-10-27 14:10:00,35.77,35.78,35.73,35.76,34564.02199528672,20.0766,20.0822,20.0541,20.0709,34564.022
2010-10-27 14:15:00,35.77,35.78,35.71,35.71,19750.86971159241,20.0766,20.0822,20.0429,20.0429,19750.8697
2010-10-27 14:20:00,35.71,35.76,35.7,35.74,48816.07002581079,20.0429,20.0709,20.0373,20.0597,48816.07
2010-10-27 14:25:00,35.75,35.76,35.71,35.72,25025.24969139266,20.0653,20.0709,20.0429,20.0485,25025.2497
2010-10-27 14:30:00,35.72,35.72,35.69,35.71,32544.04668387386,20.0485,20.0485,20.0317,20.0429,32544.0467
2010-10-27 14:35:00,35.71,35.81,35.67,35.78,73729.0988665694,20.0429,20.099,20.0204,20.0822,73729.0989
2010-10-27 14:40:00,35.79,35.87,35.78,35.83,58691.504881607,20.0878,20.1327,20.0822,20.1102,58691.5049
2010-10-27 14:45:00,35.84,35.88,35.8,35.82,41521.714734597685,20.1158,20.1383,20.0934,20.1046,41521.7147
2010-10-27 14:50:00,35.83,35.87,35.82,35.87,28616.31691168219,20.1102,20.1327,20.1046,20.1327,28616.3169
2010-10-27 14:55:00,35.87,35.9,35.81,35.82,48030.524071372456,20.1327,20.1495,20.099,20.1046,48030.5241
2010-10-27 15:00:00,35.81,35.88,35.8,35.8,36135.113904163394,20.099,20.1383,20.0934,20.0934,36135.1139
2010-10-27 15:05:00,35.8,35.88,35.8,35.81,69015.8231399394,20.0934,20.1383,20.0934,20.099,69015.8231
2010-10-27 15:10:00,35.81,35.81,35.78,35.78,48703.84917517674,20.099,20.099,20.0822,20.0822,48703.8492
2010-10-27 15:15:00,35.78,35.81,35.76,35.79,36471.776456065534,20.0822,20.099,20.0709,20.0878,36471.7765
2010-10-27 15:20:00,35.8,35.9,35.75,35.9,52631.57894736842,20.0934,20.1495,20.0653,20.1495,52631.5789
2010-10-27 15:25:00,35.9,35.94,35.86,35.88,50723.824486589605,20.1495,20.172,20.1271,20.1383,50723.8245
2010-10-27 15:30:00,35.88,35.96,35.88,35.94,63741.44316013915,20.1383,20.1832,20.1383,20.172,63741.4432
2010-10-27 15:35:00,35.95,35.99,35.93,35.97,67556.95208169677,20.1776,20.2,20.1664,20.1888,67556.9521
2010-10-27 15:40:00,35.97,36.01,35.95,35.97,80125.68735271013,20.1888,20.2113,20.1776,20.1888,80125.6874
2010-10-27 15:45:00,35.96,35.98,35.89,35.93,143979.35136348332,20.1832,20.1944,20.1439,20.1664,143979.3514
2010-10-27 15:50:00,35.92,36.04,35.92,36.03,145438.22242172595,20.1607,20.2281,20.1607,20.2225,145438.2224
2010-10-27 15:55:00,36.03,36.04,35.97,35.99,233082.70676691728,20.2225,20.2281,20.1888,20.2,233082.7068
2010-10-28 09:30:00,36.28,36.49,36.21,36.45,96173.26899337897,20.3628,20.4807,20.3235,20.4582,96173.269
2010-10-28 09:35:00,36.45,36.45,36.16,36.37,98866.56940859611,20.4582,20.4582,20.2955,20.4133,98866.5694
2010-10-28 09:40:00,36.37,36.37,36.22,36.29,89552.23880597015,20.4133,20.4133,20.3291,20.3684,89552.2388
2010-10-28 09:45:00,36.29,36.31,36.12,36.18,103130.96173268992,20.3684,20.3796,20.273,20.3067,103130.9617
2010-10-28 09:50:00,36.18,36.3,36.16,36.3,85624.50903377848,20.3067,20.374,20.2955,20.374,85624.509
2010-10-28 09:55:00,36.3,36.35,36.21,36.25,58691.504881607,20.374,20.4021,20.3235,20.346,58691.5049
2010-10-28 10:00:00,36.26,36.31,36.19,36.2,53304.90405117271,20.3516,20.3796,20.3123,20.3179,53304.9041
2010-10-28 10:05:00,36.21,36.23,36.11,36.18,51060.48703849175,20.3235,20.3347,20.2674,20.3067,51060.487
2010-10-28 10:10:00,36.19,36.2,35.99,36.13,90562.22646167658,20.3123,20.3179,20.2,20.2786,90562.2265
2010-10-28 10:15:00,36.13,36.13,36.01,36.05,125911.79441140164,20.2786,20.2786,20.2113,20.2337,125911.7944
2010-10-28 10:20:00,36.04,36.08,35.97,35.97,70474.69419818201,20.2281,20.2506,20.1888,20.1888,70474.6942
2010-10-28 10:25:00,35.97,36.0,35.8,35.82,63517.001458871055,20.1888,20.2057,20.0934,20.1046,63517.0015
2010-10-28 10:30:00,35.82,35.86,35.72,35.86,167433.50914599933,20.1046,20.1271,20.0485,20.1271,167433.5091
2010-10-28 10:35:00,35.86,35.9,35.75,35.8,82257.88351475704,20.1271,20.1495,20.0653,20.0934,82257.8835
2010-10-28 10:40:00,35.81,35.88,35.8,35.85,51509.37044102794,20.099,20.1383,20.0934,20.1215,51509.3704
2010-10-28 10:45:00,35.85,35.93,35.8,35.9,48703.84917517674,20.1215,20.1664,20.0934,20.1495,48703.8492
2010-10-28 10:50:00,35.9,35.93,35.88,35.9,22556.390977443607,20.1495,20.1664,20.1383,20.1495,22556.391
2010-10-28 10:55:00,35.9,35.92,35.84,35.87,25361.9122432948,20.1495,20.1607,20.1158,20.1327,25361.9122
2010-10-28 11:00:00,35.86,35.92,35.81,35.88,29065.20031421838,20.1271,20.1607,20.099,20.1383,29065.2003
2010-10-28 11:05:00,35.89,35.91,35.83,35.91,19863.09056222646,20.1439,20.1551,20.1102,20.1551,19863.0906
2010-10-28 11:10:00,35.91,35.93,35.84,35.86,26484.12074963528,20.1551,20.1664,20.1158,20.1271,26484.1207
2010-10-28 11:15:00,35.86,35.88,35.8,35.85,141959.37605207047,20.1271,20.1383,20.0934,20.1215,141959.3761
2010-10-28 11:20:00,35.84,35.91,35.81,35.91,22893.05352934575,20.1158,20.1551,20.099,20.1551,22893.0535
2010-10-28 11:25:00,35.91,35.93,35.87,35.87,33105.1509370441,20.1551,20.1664,20.1327,20.1327,33105.1509
2010-10-28 11:30:00,35.87,35.87,35.77,35.8,39052.85602064864,20.1327,20.1327,20.0766,20.0934,39052.856
2010-10-28 11:35:00,35.81,35.88,35.79,35.83,40848.3896307934,20.099,20.1383,20.0878,20.1102,40848.3896
2010-10-28 11:40:00,35.84,35.88,35.8,35.88,38603.97261811244,20.1158,20.1383,20.0934,20.1383,38603.9726
2010-10-28 11:45:00,35.88,35.88,35.8,35.8,41858.37728649983,20.1383,20.1383,20.0934,20.0934,41858.3773
2010-10-28 11:50:00,35.82,35.9,35.82,35.85,36920.65985860173,20.1046,20.1495,20.1046,20.1215,36920.6599
2010-10-28 11:55:00,35.85,35.85,35.77,35.81,31197.396476265287,20.1215,20.1215,20.0766,20.099,31197.3965
2010-10-28 12:00:00,35.8,35.8,35.73,35.77,70474.69419818201,20.0934,20.0934,20.0541,20.0766,70474.6942
2010-10-28 12:05:00,35.78,35.78,35.68,35.72,38716.19346874649,20.0822,20.0822,20.026,20.0485,38716.1935
2010-10-28 12:10:00,35.71,35.75,35.64,35.66,31534.05902816743,20.0429,20.0653,20.0036,20.0148,31534.059
2010-10-28 12:15:00,35.66,35.73,35.66,35.73,23117.495230613848,20.0148,20.0541,20.0148,20.0541,23117.4952
2010-10-28 12:20:00,35.72,35.72,35.66,35.66,23341.93693188194,20.0485,20.0485,20.0148,20.0148,23341.9369
2010-10-28 12:25:00,35.66,35.71,35.6,35.64,60262.59679048367,20.0148,20.0429,19.9811,20.0036,60262.5968
2010-10-28 12:30:00,35.64,35.7,35.59,35.68,35461.78880035911,20.0036,20.0373,19.9755,20.026,35461.7888
2010-10-28 12:35:00,35.68,35.68,35.63,35.65,12568.735271013353,20.026,20.026,19.998,20.0092,12568.7353
2010-10-28 12:40:00,35.66,35.72,35.64,35.71,49264.95342834698,20.0148,20.0485,20.0036,20.0429,49264.9534
2010-10-28 12:45:00,35.71,35.72,35.6,35.64,51733.81214229604,20.0429,20.0485,19.9811,20.0036,51733.8121
2010-10-28 12:50:00,35.64,35.67,35.55,35.56,100437.66131747278,20.0036,20.0204,19.9531,19.9587,100437.6613
2010-10-28 12:55:00,35.57,35.58,35.51,35.51,73504.65716530131,19.9643,19.9699,19.9306,19.9306,73504.6572
2010-10-28 13:00:00,35.51,35.65,35.51,35.63,55324.87936258557,19.9306,20.0092,19.9306,19.998,55324.8794
2010-10-28 13:05:00,35.63,35.69,35.62,35.63,37593.984962406015,19.998,20.0317,19.9924,19.998,37593.985
2010-10-28 13:10:00,35.64,35.76,35.63,35.74,106273.14555044328,20.0036,20.0709,19.998,20.0597,106273.1456
2010-10-28 13:15:00,35.73,35.83,35.73,35.78,108966.44596566042,20.0541,20.1102,20.0541,20.0822,108966.446
2010-10-28 13:20:00,35.78,35.81,35.77,35.77,74402.4239703737,20.0822,20.099,20.0766,20.0766,74402.424
2010-10-28 13:25:00,35.78,35.82,35.75,35.78,61945.90954999439,20.0822,20.1046,20.0653,20.0822,61945.9095
2010-10-28 13:30:00,35.78,35.82,35.74,35.74,43766.13174727864,20.0822,20.1046,20.0597,20.0597,43766.1317
2010-10-28 13:35:00,35.74,35.84,35.73,35.81,80237.90820334418,20.0597,20.1158,20.0541,20.099,80237.9082
2010-10-28 13:40:00,35.8,35.81,35.74,35.78,62170.35125126248,20.0934,20.099,20.0597,20.0822,62170.3513
2010-10-28 13:45:00,35.77,35.8,35.72,35.79,38491.7517674784,20.0766,20.0934,20.0485,20.0878,38491.7518
2010-10-28 13:50:00,35.79,35.8,35.73,35.8,28728.53776231624,20.0878,20.0934,20.0541,20.0934,28728.5378
2010-10-28 13:55:00,35.8,35.82,35.76,35.79,44215.01514981483,20.0934,20.1046,20.0709,20.0878,44215.0151
2010-10-28 14:00:00,35.79,35.81,35.76,35.79,26708.562450903377,20.0878,20.099,20.0709,20.0878,26708.5625
2010-10-28 14:05:00,35.8,35.88,35.8,35.83,30748.513073729097,20.0934,20.1383,20.0934,20.1102,30748.5131
2010-10-28 14:10:00,35.82,35.92,35.82,35.89,31309.617326899337,20.1046,20.1607,20.1046,20.1439,31309.6173
2010-10-28 14:15:00,35.89,35.9,35.81,35.83,71484.68185388845,20.1439,20.1495,20.099,20.1102,71484.6819
2010-10-28 14:20:00,35.83,35.95,35.8,35.95,92582.20177308944,20.1102,20.1776,20.0934,20.1776,92582.2018
2010-10-28 14:25:00,35.95,35.95,35.86,35.9,99539.8945124004,20.1776,20.1776,20.1271,20.1495,99539.8945
2010-10-28 14:30:00,35.89,35.97,35.87,35.94,92806.64347435754,20.1439,20.1888,20.1327,20.172,92806.6435
2010-10-28 14:35:00,35.94,35.96,35.88,35.94,59252.60913477724,20.172,20.1832,20.1383,20.172,59252.6091
2010-10-28 14:40:00,35.95,35.98,35.9,35.98,47469.41981820222,20.1776,20.1944,20.1495,20.1944,47469.4198
2010-10-28 14:45:00,35.98,35.98,35.88,35.95,63068.11805633486,20.1944,20.1944,20.1383,20.1776,63068.1181
2010-10-28 14:50:00,35.95,35.95,35.88,35.9,22444.17012680956,20.1776,20.1776,20.1383,20.1495,22444.1701
2010-10-28 14:55:00,35.9,35.96,35.89,35.93,21546.403321737176,20.1495,20.1832,20.1439,20.1664,21546.4033
2010-10-28 15:00:00,35.92,35.96,35.88,35.95,48030.524071372456,20.1607,20.1832,20.1383,20.1776,48030.5241
2010-10-28 15:05:00,35.95,36.05,35.95,36.02,101223.20727191112,20.1776,20.2337,20.1776,20.2169,101223.2073
2010-10-28 15:10:00,36.03,36.07,36.0,36.01,126809.56121647402,20.2225,20.2449,20.2057,20.2113,126809.5612
2010-10-28 15:15:00,36.0,36.04,35.96,35.99,92021.0975199192,20.2057,20.2281,20.1832,20.2,92021.0975
2010-10-28 15:20:00,35.99,36.0,35.94,36.0,64526.98911457748,20.2,20.2057,20.172,20.2057,64526.9891
2010-10-28 15:25:00,36.0,36.06,35.96,36.05,91796.6558186511,20.2057,20.2393,20.1832,20.2337,91796.6558
2010-10-28 15:30:00,36.05,36.11,36.0,36.08,83828.9754236337,20.2337,20.2674,20.2057,20.2506,83828.9754
2010-10-28 15:35:00,36.07,36.17,36.03,36.13,239479.295253058,20.2449,20.3011,20.2225,20.2786,239479.2953
2010-10-28 15:40:00,36.13,36.15,36.09,36.12,96509.93154528111,20.2786,20.2898,20.2562,20.273,96509.9315
2010-10-28 15:45:00,36.13,36.14,36.04,36.13,186959.93715632363,20.2786,20.2842,20.2281,20.2786,186959.9372
2010-10-28 15:50:00,36.13,36.14,36.03,36.03,205476.3775109416,20.2786,20.2842,20.2225,20.2225,205476.3775
2010-10-28 15:55:00,36.03,36.11,36.02,36.06,481876.3326226013,20.2225,20.2674,20.2169,20.2393,481876.3326
2010-10-29 09:30:00,34.93,35.39,34.9,35.39,233419.36931881943,19.6051,19.8633,19.5883,19.8633,233419.3693
2010-10-29 09:35:00,35.36,35.55,35.2,35.48,263831.2198406464,19.8464,19.9531,19.7566,19.9138,263831.2198
2010-10-29 09:40:00,35.45,35.88,35.45,35.84,330378.1842666368,19.897,20.1383,19.897,20.1158,330378.1843
2010-10-29 09:45:00,35.84,36.06,35.72,35.98,214005.1621591292,20.1158,20.2393,20.0485,20.1944,214005.1622
2010-10-29 09:50:00,35.98,36.09,35.81,35.9,248905.84670631803,20.1944,20.2562,20.099,20.1495,248905.8467
2010-10-29 09:55:00,35.91,35.94,35.79,35.8,147907.081135675,20.1551,20.172,20.0878,20.0934,147907.0811
2010-10-29 10:00:00,35.8,36.05,35.79,36.04,176747.8397486253,20.0934,20.2337,20.0878,20.2281,176747.8397
2010-10-29 10:05:00,36.04,36.44,36.04,36.32,316687.2404892829,20.2281,20.4526,20.2281,20.3853,316687.2405
2010-10-29 10:10:00,36.32,36.48,36.26,36.28,194366.5132981708,20.3853,20.4751,20.3516,20.3628,194366.5133
2010-10-29 10:15:00,36.28,36.47,36.28,36.4,169902.36785994837,20.3628,20.4694,20.3628,20.4302,169902.3679
2010-10-29 10:20:00,36.4,36.53,36.39,36.43,124677.36505442712,20.4302,20.5031,20.4245,20.447,124677.3651
2010-10-29 10:25:00,36.43,36.44,36.29,36.34,122881.83144428236,20.447,20.4526,20.3684,20.3965,122881.8314
2010-10-29 10:30:00,36.34,36.39,36.3,36.31,106385.36640107732,20.3965,20.4245,20.374,20.3796,106385.3664
2010-10-29 10:35:00,36.31,36.34,36.3,36.34,115811.91785433731,20.3796,20.3965,20.374,20.3965,115811.9179
2010-10-29 10:40:00,36.34,36.34,36.25,36.26,105599.820446639,20.3965,20.3965,20.346,20.3516,105599.8204
2010-10-29 10:45:00,36.26,36.31,36.24,36.25,90898.88901357872,20.3516,20.3796,20.3404,20.346,90898.889
2010-10-29 10:50:00,36.26,36.29,36.19,36.19,106160.9246998092,20.3516,20.3684,20.3123,20.3123,106160.9247
2010-10-29 10:55:00,36.2,36.24,36.17,36.24,137358.3211760745,20.3179,20.3404,20.3011,20.3404,137358.3212
2010-10-29 11:00:00,36.25,36.31,36.25,36.3,64639.209965211536,20.346,20.3796,20.346,20.374,64639.21
2010-10-29 11:05:00,36.3,36.34,36.29,36.34,87644.48434519133,20.374,20.3965,20.3684,20.3965,87644.4843
2010-10-29 11:10:00,36.33,36.34,36.24,36.25,128043.99057344854,20.3909,20.3965,20.3404,20.346,128043.9906
2010-10-29 11:15:00,36.24,36.27,36.21,36.27,90001.12220850633,20.3404,20.3572,20.3235,20.3572,90001.1222
2010-10-29 11:20:00,36.26,36.32,36.22,36.29,101223.20727191112,20.3516,20.3853,20.3291,20.3684,101223.2073
2010-10-29 11:25:00,36.28,36.32,36.26,36.26,51397.14959039389,20.3628,20.3853,20.3516,20.3516,51397.1496
2010-10-29 11:30:00,36.25,36.25,36.05,36.13,163169.1168219055,20.346,20.346,20.2337,20.2786,163169.1168
2010-10-29 11:35:00,36.13,36.21,36.06,36.19,53080.46234990461,20.2786,20.3235,20.2393,20.3123,53080.4623
2010-10-29 11:40:00,36.19,36.25,36.17,36.19,79452.36224890585,20.3123,20.346,20.3011,20.3123,79452.3622
2010-10-29 11:45:00,36.19,36.2,36.1,36.14,77207.94523622488,20.3123,20.3179,20.2618,20.2842,77207.9452
2010-10-29 11:50:00,36.15,36.15,36.11,36.13,69801.36909437773,20.2898,20.2898,20.2674,20.2786,69801.3691
2010-10-29 11:55:00,36.13,36.21,36.13,36.21,68342.4980361351,20.2786,20.3235,20.2786,20.3235,68342.498
2010-10-29 12:00:00,36.21,36.26,36.2,36.21,43317.24834474245,20.3235,20.3516,20.3179,20.3235,43317.2483
2010-10-29 12:05:00,36.21,36.25,36.2,36.21,48928.29087644485,20.3235,20.346,20.3179,20.3235,48928.2909
2010-10-29 12:10:00,36.21,36.26,36.21,36.22,39613.96027381888,20.3235,20.3516,20.3235,20.3291,39613.9603
2010-10-29 12:15:00,36.22,36.25,36.2,36.21,36583.99730669958,20.3291,20.346,20.3179,20.3235,36583.9973
2010-10-29 12:20:00,36.22,36.23,36.13,36.16,50499.38278532151,20.3291,20.3347,20.2786,20.2955,50499.3828
2010-10-29 12:25:00,36.16,36.18,36.11,36.13,38267.3100662103,20.2955,20.3067,20.2674,20.2786,38267.3101
2010-10-29 12:30:00,36.13,36.15,36.11,36.13,46683.87386376388,20.2786,20.2898,20.2674,20.2786,46683.8739
2010-10-29 12:35:00,36.13,36.15,36.1,36.13,46683.87386376388,20.2786,20.2898,20.2618,20.2786,46683.8739
2010-10-29 12:40:00,36.12,36.13,36.09,36.11,36471.776456065534,20.273,20.2786,20.2562,20.2674,36471.7765
2010-10-29 12:45:00,36.11,36.12,36.09,36.09,32544.04668387386,20.2674,20.273,20.2562,20.2562,32544.0467
2010-10-29 12:50:00,36.09,36.12,36.09,36.1,41521.714734597685,20.2562,20.273,20.2562,20.2618,41521.7147
2010-10-29 12:55:00,36.11,36.15,36.1,36.15,18404.21950398384,20.2674,20.2898,20.2618,20.2898,18404.2195
2010-10-29 13:00:00,36.15,36.16,36.13,36.13,35125.12624845696,20.2898,20.2955,20.2786,20.2786,35125.1262
2010-10-29 13:05:00,36.14,36.19,36.13,36.16,43990.57344854674,20.2842,20.3123,20.2786,20.2955,43990.5734
2010-10-29 13:10:00,36.17,36.18,36.12,36.12,38940.63517001459,20.3011,20.3067,20.273,20.273,38940.6352
2010-10-29 13:15:00,36.13,36.13,36.08,36.13,27045.22500280552,20.2786,20.2786,20.2506,20.2786,27045.225
2010-10-29 13:20:00,36.13,36.18,36.13,36.15,40399.50622825721,20.2786,20.3067,20.2786,20.2898,40399.5062
2010-10-29 13:25:00,36.15,36.18,36.14,36.18,34451.80114465267,20.2898,20.3067,20.2842,20.3067,34451.8011
2010-10-29 13:30:00,36.18,36.19,36.12,36.12,48928.29087644485,20.3067,20.3123,20.273,20.273,48928.2909
2010-10-29 13:35:00,36.12,36.13,36.1,36.1,28055.21265851195,20.273,20.2786,20.2618,20.2618,28055.2127
2010-10-29 13:40:00,36.1,36.1,36.07,36.08,61497.02614745819,20.2618,20.2618,20.2449,20.2506,61497.0261
2010-10-29 13:45:00,36.08,36.09,36.04,36.05,125462.91100886544,20.2506,20.2562,20.2281,20.2337,125462.911
2010-10-29 13:50:00,36.05,36.06,36.0,36.03,108405.34171249018,20.2337,20.2393,20.2057,20.2225,108405.3417
2010-10-29 13:55:00,36.03,36.03,35.96,35.97,75636.85332734822,20.2225,20.2225,20.1832,20.1888,75636.8533
2010-10-29 14:00:00,35.98,35.98,35.91,35.92,126809.56121647402,20.1944,20.1944,20.1551,20.1607,126809.5612
2010-10-29 14:05:00,35.92,35.92,35.88,35.89,74963.52822354394,20.1607,20.1607,20.1383,20.1439,74963.5282
2010-10-29 14:10:00,35.89,35.89,35.87,35.88,78105.71204129727,20.1439,20.1439,20.1327,20.1383,78105.712
2010-10-29 14:15:00,35.88,35.91,35.86,35.91,72606.89036022892,20.1383,20.1551,20.1271,20.1551,72606.8904
2010-10-29 14:20:00,35.91,35.94,35.86,35.86,95387.72303894065,20.1551,20.172,20.1271,20.1271,95387.723
2010-10-29 14:25:00,35.85,35.85,35.79,35.79,92918.86432499158,20.1215,20.1215,20.0878,20.0878,92918.8643
2010-10-29 14:30:00,35.8,35.84,35.75,35.83,90450.00561104252,20.0934,20.1158,20.0653,20.1102,90450.0056
2010-10-29 14:35:00,35.83,35.84,35.72,35.72,88542.25115026372,20.1102,20.1158,20.0485,20.0485,88542.2512
2010-10-29 14:40:00,35.73,35.8,35.72,35.8,71148.0193019863,20.0541,20.0934,20.0485,20.0934,71148.0193
2010-10-29 14:45:00,35.8,35.8,35.78,35.8,92806.64347435754,20.0934,20.0934,20.0822,20.0934,92806.6435
2010-10-29 14:50:00,35.8,35.82,35.77,35.77,90674.44731231064,20.0934,20.1046,20.0766,20.0766,90674.4473
2010-10-29 14:55:00,35.77,35.85,35.74,35.81,88430.03029962967,20.0766,20.1215,20.0597,20.099,88430.0303
2010-10-29 15:00:00,35.81,35.82,35.79,35.8,115363.03445180114,20.099,20.1046,20.0878,20.0934,115363.0345
2010-10-29 15:05:00,35.81,35.85,35.8,35.82,74851.30737290988,20.099,20.1215,20.0934,20.1046,74851.3074
2010-10-29 15:10:00,35.83,35.87,35.79,35.8,179216.69846257434,20.1102,20.1327,20.0878,20.0934,179216.6985
2010-10-29 15:15:00,35.8,35.8,35.72,35.75,126809.56121647402,20.0934,20.0934,20.0485,20.0653,126809.5612
2010-10-29 15:20:00,35.75,35.75,35.72,35.75,86858.938390753,20.0653,20.0653,20.0485,20.0653,86858.9384
2010-10-29 15:25:00,35.75,35.85,35.73,35.82,146448.2100774324,20.0653,20.1215,20.0541,20.1046,146448.2101
2010-10-29 15:30:00,35.82,35.83,35.72,35.72,128268.43227471664,20.1046,20.1102,20.0485,20.0485,128268.4323
2010-10-29 15:35:00,35.72,35.82,35.71,35.82,123218.49399618448,20.0485,20.1046,20.0429,20.1046,123218.494
2010-10-29 15:40:00,35.82,35.92,35.8,35.9,170239.03041185052,20.1046,20.1607,20.0934,20.1495,170239.0304
2010-10-29 15:45:00,35.91,35.94,35.86,35.88,270003.366625519,20.1551,20.172,20.1271,20.1383,270003.3666
2010-10-29 15:50:00,35.88,35.91,35.84,35.89,254180.22668611823,20.1383,20.1551,20.1158,20.1439,254180.2267
2010-10-29 15:55:00,35.89,35.97,35.89,35.93,377847.6040848389,20.1439,20.1888,20.1439,20.1664,377847.6041
2010-11-01 09:30:00,36.45,36.67,36.04,36.12,154191.4487711817,20.4582,20.5817,20.2281,20.273,154191.4488
2010-11-01 09:35:00,36.12,36.27,36.12,36.25,85287.84648187633,20.273,20.3572,20.273,20.346,85287.8465
2010-11-01 09:40:00,36.22,36.33,36.22,36.28,58354.84232970486,20.3291,20.3909,20.3291,20.3628,58354.8423
2010-11-01 09:45:00,36.29,36.29,36.23,36.29,71821.34440579059,20.3684,20.3684,20.3347,20.3684,71821.3444
2010-11-01 09:50:00,36.29,36.29,36.13,36.14,63517.001458871055,20.3684,20.3684,20.2786,20.2842,63517.0015
2010-11-01 09:55:00,36.14,36.14,36.02,36.09,87644.48434519133,20.2842,20.2842,20.2169,20.2562,87644.4843
2010-11-01 10:00:00,36.09,36.23,36.09,36.17,158904.7244978117,20.2562,20.3347,20.2562,20.3011,158904.7245
2010-11-01 10:05:00,36.18,36.21,36.1,36.1,119964.0893277971,20.3067,20.3235,20.2618,20.2618,119964.0893
2010-11-01 10:10:00,36.1,36.15,36.07,36.15,61721.46784872629,20.2618,20.2898,20.2449,20.2898,61721.4678
2010-11-01 10:15:00,36.14,36.21,36.14,36.18,193693.1881943665,20.2842,20.3235,20.2842,20.3067,193693.1882
2010-11-01 10:20:00,36.18,36.24,36.16,36.2,116821.90551004375,20.3067,20.3404,20.2955,20.3179,116821.9055
2010-11-01 10:25:00,36.19,36.19,36.17,36.17,42756.14409157221,20.3123,20.3123,20.3011,20.3011,42756.1441
2010-11-01 10:30:00,36.18,36.21,36.17,36.18,89888.90135787228,20.3067,20.3235,20.3011,20.3067,89888.9014
2010-11-01 10:35:00,36.18,36.28,36.16,36.27,138592.75053304902,20.3067,20.3628,20.2955,20.3572,138592.7505
2010-11-01 10:40:00,36.28,36.28,36.24,36.25,28616.31691168219,20.3628,20.3628,20.3404,20.346,28616.3169
2010-11-01 10:45:00,36.25,36.29,36.24,36.29,46234.990461227695,20.346,20.3684,20.3404,20.3684,46234.9905
2010-11-01 10:50:00,36.29,36.36,36.27,36.35,83492.31287173157,20.3684,20.4077,20.3572,20.4021,83492.3129
2010-11-01 10:55:00,36.35,36.35,36.31,36.33,61945.90954999439,20.4021,20.4021,20.3796,20.3909,61945.9095
2010-11-01 11:00:00,36.33,36.34,36.23,36.23,167994.61339916955,20.3909,20.3965,20.3347,20.3347,167994.6134
2010-11-01 11:05:00,36.23,36.26,36.18,36.25,58467.0631803389,20.3347,20.3516,20.3067,20.346,58467.0632
2010-11-01 11:10:00,36.26,36.33,36.25,36.29,58018.17977780271,20.3516,20.3909,20.346,20.3684,58018.1798
2010-11-01 11:15:00,36.29,36.3,36.2,36.23,36583.99730669958,20.3684,20.374,20.3179,20.3347,36583.9973
2010-11-01 11:20:00,36.24,36.27,36.22,36.23,41970.59813713388,20.3404,20.3572,20.3291,20.3347,41970.5981
2010-11-01 11:25:00,36.23,36.29,36.22,36.25,123442.9356974526,20.3347,20.3684,20.3291,20.346,123442.9357
2010-11-01 11:30:00,36.25,36.25,36.17,36.21,47806.08237010436,20.346,20.346,20.3011,20.3235,47806.0824
2010-11-01 11:35:00,36.2,36.21,36.13,36.19,43317.24834474245,20.3179,20.3235,20.2786,20.3123,43317.2483
2010-11-01 11:40:00,36.19,36.19,36.13,36.15,42195.03983840197,20.3123,20.3123,20.2786,20.2898,42195.0398
2010-11-01 11:45:00,36.16,36.17,36.13,36.16,50836.04533722365,20.2955,20.3011,20.2786,20.2955,50836.0453
2010-11-01 11:50:00,36.16,36.17,36.05,36.05,78442.3745931994,20.2955,20.3011,20.2337,20.2337,78442.3746
2010-11-01 11:55:00,36.06,36.07,36.02,36.06,39052.85602064864,20.2393,20.2449,20.2169,20.2393,39052.856
2010-11-01 12:00:00,36.07,36.08,36.03,36.04,35910.67220289529,20.2449,20.2506,20.2225,20.2281,35910.6722
2010-11-01 12:05:00,36.04,36.04,35.99,36.01,35349.56794972506,20.2281,20.2281,20.2,20.2113,35349.5679
2010-11-01 12:10:00,36.0,36.03,35.99,36.02,23790.82033441813,20.2057,20.2225,20.2,20.2169,23790.8203
2010-11-01 12:15:00,36.03,36.05,35.97,35.97,32544.04668387386,20.2225,20.2337,20.1888,20.1888,32544.0467
2010-11-01 12:20:00,35.97,36.03,35.95,36.02,39389.518572550776,20.1888,20.2225,20.1776,20.2169,39389.5186
2010-11-01 12:25:00,36.02,36.02,35.98,36.0,29738.525418022666,20.2169,20.2169,20.1944,20.2057,29738.5254
2010-11-01 12:30:00,35.99,36.01,35.97,35.98,29626.30456738862,20.2,20.2113,20.1888,20.1944,29626.3046
2010-11-01 12:35:00,35.97,35.98,35.9,35.91,39613.96027381888,20.1888,20.1944,20.1495,20.1551,39613.9603
2010-11-01 12:40:00,35.9,35.91,35.86,35.87,90898.88901357872,20.1495,20.1551,20.1271,20.1327,90898.889
2010-11-01 12:45:00,35.88,35.9,35.81,35.82,52407.13724610032,20.1383,20.1495,20.099,20.1046,52407.1372
2010-11-01 12:50:00,35.82,35.82,35.79,35.82,31309.617326899337,20.1046,20.1046,20.0878,20.1046,31309.6173
2010-11-01 12:55:00,35.82,35.82,35.78,35.8,58242.62147907081,20.1046,20.1046,20.0822,20.0934,58242.6215
2010-11-01 13:00:00,35.8,35.86,35.76,35.77,62507.01380316463,20.0934,20.1271,20.0709,20.0766,62507.0138
2010-11-01 13:05:00,35.76,35.85,35.73,35.85,60823.70104365391,20.0709,20.1215,20.0541,20.1215,60823.701
2010-11-01 13:10:00,35.86,35.9,35.86,35.88,22107.507574907417,20.1271,20.1495,20.1271,20.1383,22107.5076
2010-11-01 13:15:00,35.88,35.9,35.87,35.88,20985.29906856694,20.1383,20.1495,20.1327,20.1383,20985.2991
2010-11-01 13:20:00,35.88,35.9,35.83,35.84,18853.10290652003,20.1383,20.1495,20.1102,20.1158,18853.1029
2010-11-01 13:25:00,35.85,35.87,35.81,35.85,24913.02884075861,20.1215,20.1327,20.099,20.1215,24913.0288
2010-11-01 13:30:00,35.85,35.89,35.84,35.88,30411.85052182696,20.1215,20.1439,20.1158,20.1383,30411.8505
2010-11-01 13:35:00,35.88,35.91,35.86,35.88,26708.562450903377,20.1383,20.1551,20.1271,20.1383,26708.5625
2010-11-01 13:40:00,35.88,35.92,35.88,35.9,31534.05902816743,20.1383,20.1607,20.1383,20.1495,31534.059
2010-11-01 13:45:00,35.91,35.91,35.88,35.91,14588.710582426214,20.1551,20.1551,20.1383,20.1551,14588.7106
2010-11-01 13:50:00,35.91,35.92,35.87,35.87,17843.1152508136,20.1551,20.1607,20.1327,20.1327,17843.1153
2010-11-01 13:55:00,35.87,35.88,35.81,35.81,19077.544607788124,20.1327,20.1383,20.099,20.099,19077.5446
2010-11-01 14:00:00,35.82,35.84,35.8,35.8,51172.7078891258,20.1046,20.1158,20.0934,20.0934,51172.7079
2010-11-01 14:05:00,35.8,35.8,35.73,35.77,75300.19077544607,20.0934,20.0934,20.0541,20.0766,75300.1908
2010-11-01 14:10:00,35.77,35.77,35.72,35.72,61609.24699809224,20.0766,20.0766,20.0485,20.0485,61609.247
2010-11-01 14:15:00,35.72,35.73,35.67,35.68,43429.4691953765,20.0485,20.0541,20.0204,20.026,43429.4692
2010-11-01 14:20:00,35.69,35.72,35.67,35.69,49264.95342834698,20.0317,20.0485,20.0204,20.0317,49264.9534
2010-11-01 14:25:00,35.7,35.7,35.65,35.69,42195.03983840197,20.0373,20.0373,20.0092,20.0317,42195.0398
2010-11-01 14:30:00,35.69,35.7,35.64,35.69,77769.04948939513,20.0317,20.0373,20.0036,20.0317,77769.0495
2010-11-01 14:35:00,35.68,35.69,35.62,35.63,90113.3430591404,20.026,20.0317,19.9924,19.998,90113.3431
2010-11-01 14:40:00,35.64,35.64,35.56,35.63,71148.0193019863,20.0036,20.0036,19.9587,19.998,71148.0193
2010-11-01 14:45:00,35.63,35.64,35.55,35.55,47918.30322073841,19.998,20.0036,19.9531,19.9531,47918.3032
2010-11-01 14:50:00,35.55,35.57,35.47,35.56,107058.6915048816,19.9531,19.9643,19.9082,19.9587,107058.6915
2010-11-01 14:55:00,35.57,35.57,35.5,35.55,61160.36359555605,19.9643,19.9643,19.925,19.9531,61160.3636
2010-11-01 15:00:00,35.55,35.56,35.51,35.51,66434.7435753563,19.9531,19.9587,19.9306,19.9306,66434.7436
2010-11-01 15:05:00,35.51,35.51,35.37,35.43,236785.99483784084,19.9306,19.9306,19.8521,19.8857,236785.9948
2010-11-01 15:10:00,35.42,35.43,35.31,35.37,134216.13735832117,19.8801,19.8857,19.8184,19.8521,134216.1374
2010-11-01 15:15:00,35.36,35.42,35.33,35.34,91235.55156548086,19.8464,19.8801,19.8296,19.8352,91235.5516
2010-11-01 15:20:00,35.34,35.44,35.31,35.44,86073.39243631467,19.8352,19.8913,19.8184,19.8913,86073.3924
2010-11-01 15:25:00,35.44,35.5,35.44,35.44,84390.07967680394,19.8913,19.925,19.8913,19.8913,84390.0797
2010-11-01 15:30:00,35.44,35.45,35.38,35.38,169229.04275614407,19.8913,19.897,19.8577,19.8577,169229.0428
2010-11-01 15:35:00,35.38,35.41,35.35,35.39,102794.29918078778,19.8577,19.8745,19.8408,19.8633,102794.2992
2010-11-01 15:40:00,35.4,35.43,35.38,35.38,146223.76837616428,19.8689,19.8857,19.8577,19.8577,146223.7684
2010-11-01 15:45:00,35.39,35.5,35.38,35.48,357198.9675681741,19.8633,19.925,19.8577,19.9138,357198.9676
2010-11-01 15:50:00,35.5,35.54,35.48,35.54,186398.8329031534,19.925,19.9475,19.9138,19.9475,186398.8329
2010-11-01 15:55:00,35.53,35.61,35.53,35.6,301425.2048030524,19.9419,19.9868,19.9419,19.9811,301425.2048
2010-11-02 09:30:00,36.08,36.21,35.88,35.91,163842.44192570978,20.2506,20.3235,20.1383,20.1551,163842.4419
2010-11-02 09:35:00,35.89,35.97,35.83,35.87,119851.86847716304,20.1439,20.1888,20.1102,20.1327,119851.8685
2010-11-02 09:40:00,35.87,35.91,35.74,35.79,141510.49264953428,20.1327,20.1551,20.0597,20.0878,141510.4926
2010-11-02 09:45:00,35.8,35.96,35.74,35.91,91572.214117383,20.0934,20.1832,20.0597,20.1551,91572.2141
2010-11-02 09:50:00,35.92,35.99,35.91,35.96,49601.61598024913,20.1607,20.2,20.1551,20.1832,49601.616
2010-11-02 09:55:00,35.96,35.98,35.91,35.92,50836.04533722365,20.1832,20.1944,20.1551,20.1607,50836.0453
2010-11-02 10:00:00,35.92,35.97,35.89,35.9,29514.08371675457,20.1607,20.1888,20.1439,20.1495,29514.0837
2010-11-02 10:05:00,35.88,35.94,35.88,35.91,41297.27303332959,20.1383,20.172,20.1383,20.1551,41297.273
2010-11-02 10:10:00,35.91,35.91,35.8,35.81,35461.78880035911,20.1551,20.1551,20.0934,20.099,35461.7888
2010-11-02 10:15:00,35.81,35.84,35.8,35.81,39277.29772191673,20.099,20.1158,20.0934,20.099,39277.2977
2010-11-02 10:20:00,35.81,35.82,35.77,35.78,44663.89855235103,20.099,20.1046,20.0766,20.0822,44663.8986
2010-11-02 10:25:00,35.77,35.8,35.77,35.79,55885.9836157558,20.0766,20.0934,20.0766,20.0878,55885.9836
2010-11-02 10:30:00,35.79,35.87,35.77,35.77,47581.64066883627,20.0878,20.1327,20.0766,20.0766,47581.6407
2010-11-02 10:35:00,35.78,35.79,35.72,35.78,26259.679048367187,20.0822,20.0878,20.0485,20.0822,26259.679
2010-11-02 10:40:00,35.79,35.83,35.79,35.81,30524.071372461003,20.0878,20.1102,20.0878,20.099,30524.0714
2010-11-02 10:45:00,35.82,35.85,35.75,35.75,52294.91639546627,20.1046,20.1215,20.0653,20.0653,52294.9164
2010-11-02 10:50:00,35.76,35.78,35.72,35.77,54875.995960049375,20.0709,20.0822,20.0485,20.0766,54875.996
2010-11-02 10:55:00,35.77,35.77,35.72,35.75,42756.14409157221,20.0766,20.0766,20.0485,20.0653,42756.1441
2010-11-02 11:00:00,35.76,35.86,35.75,35.84,41521.714734597685,20.0709,20.1271,20.0653,20.1158,41521.7147
2010-11-02 11:05:00,35.85,35.88,35.77,35.77,49826.05768151722,20.1215,20.1383,20.0766,20.0766,49826.0577
2010-11-02 11:10:00,35.78,35.78,35.64,35.76,139041.6339355852,20.0822,20.0822,20.0036,20.0709,139041.6339
2010-11-02 11:15:00,35.76,35.81,35.71,35.81,77881.27034002918,20.0709,20.099,20.0429,20.099,77881.2703
2010-11-02 11:20:00,35.81,35.85,35.8,35.83,29177.42116485243,20.099,20.1215,20.0934,20.1102,29177.4212
2010-11-02 11:25:00,35.83,35.83,35.79,35.79,16833.12759510717,20.1102,20.1102,20.0878,20.0878,16833.1276
2010-11-02 11:30:00,35.79,35.82,35.79,35.82,13803.16462798788,20.0878,20.1046,20.0878,20.1046,13803.1646
2010-11-02 11:35:00,35.82,35.86,35.8,35.8,24127.48288632028,20.1046,20.1271,20.0934,20.0934,24127.4829
2010-11-02 11:40:00,35.8,35.8,35.76,35.76,15149.814835596451,20.0934,20.0934,20.0709,20.0709,15149.8148
2010-11-02 11:45:00,35.76,35.77,35.73,35.73,49826.05768151722,20.0709,20.0766,20.0541,20.0541,49826.0577
2010-11-02 11:50:00,35.74,35.76,35.72,35.72,25361.9122432948,20.0597,20.0709,20.0485,20.0485,25361.9122
2010-11-02 11:55:00,35.72,35.75,35.7,35.74,27269.666704073614,20.0485,20.0653,20.0373,20.0597,27269.6667
2010-11-02 12:00:00,35.74,35.79,35.73,35.78,22780.832678711704,20.0597,20.0878,20.0541,20.0822,22780.8327
2010-11-02 12:05:00,35.78,35.8,35.77,35.77,43766.13174727864,20.0822,20.0934,20.0766,20.0766,43766.1317
2010-11-02 12:10:00,35.77,35.78,35.72,35.72,39277.29772191673,20.0766,20.0822,20.0485,20.0485,39277.2977
2010-11-02 12:15:00,35.72,35.73,35.71,35.72,25810.795645831,20.0485,20.0541,20.0429,20.0485,25810.7956
2010-11-02 12:20:00,35.72,35.77,35.72,35.77,38042.8683649422,20.0485,20.0766,20.0485,20.0766,38042.8684
2010-11-02 12:25:00,35.76,35.77,35.73,35.73,11783.18931657502,20.0709,20.0766,20.0541,20.0541,11783.1893
2010-11-02 12:30:00,35.73,35.8,35.73,35.8,32095.16328133767,20.0541,20.0934,20.0541,20.0934,32095.1633
2010-11-02 12:35:00,35.8,35.82,35.8,35.81,15037.593984962405,20.0934,20.1046,20.0934,20.099,15037.594
2010-11-02 12:40:00,35.82,35.86,35.81,35.86,23454.15778251599,20.1046,20.1271,20.099,20.1271,23454.1578
2010-11-02 12:45:00,35.86,35.89,35.86,35.89,41072.8313320615,20.1271,20.1439,20.1271,20.1439,41072.8313
2010-11-02 12:50:00,35.89,35.9,35.88,35.89,44439.45685108293,20.1439,20.1495,20.1383,20.1439,44439.4569
2010-11-02 12:55:00,35.89,35.9,35.88,35.9,11334.305914038829,20.1439,20.1495,20.1383,20.1495,11334.3059
2010-11-02 13:00:00,35.89,35.93,35.89,35.93,69801.36909437773,20.1439,20.1664,20.1439,20.1664,69801.3691
2010-11-02 13:05:00,35.92,35.93,35.91,35.93,23566.37863315004,20.1607,20.1664,20.1551,20.1664,23566.3786
2010-11-02 13:10:00,35.92,35.92,35.9,35.91,15598.698238132643,20.1607,20.1607,20.1495,20.1551,15598.6982
2010-11-02 13:15:00,35.91,35.92,35.9,35.91,13017.618673549545,20.1551,20.1607,20.1495,20.1551,13017.6187
2010-11-02 13:20:00,35.91,35.91,35.88,35.9,53641.56660307485,20.1551,20.1551,20.1383,20.1495,53641.5666
2010-11-02 13:25:00,35.91,35.92,35.89,35.91,39838.40197508697,20.1551,20.1607,20.1439,20.1551,39838.402
2010-11-02 13:30:00,35.92,35.92,35.89,35.92,26147.458197733136,20.1607,20.1607,20.1439,20.1607,26147.4582
2010-11-02 13:35:00,35.92,35.92,35.91,35.91,7631.017843115251,20.1607,20.1607,20.1551,20.1551,7631.0178
2010-11-02 13:40:00,35.91,35.97,35.91,35.96,39838.40197508697,20.1551,20.1888,20.1551,20.1832,39838.402
2010-11-02 13:45:00,35.96,35.98,35.93,35.95,36920.65985860173,20.1832,20.1944,20.1664,20.1776,36920.6599
2010-11-02 13:50:00,35.95,35.96,35.92,35.92,27494.10840534171,20.1776,20.1832,20.1607,20.1607,27494.1084
2010-11-02 13:55:00,35.92,35.93,35.84,35.84,82594.54606665918,20.1607,20.1664,20.1158,20.1158,82594.5461
2010-11-02 14:00:00,35.84,35.87,35.84,35.85,36808.43900796768,20.1158,20.1327,20.1158,20.1215,36808.439
2010-11-02 14:05:00,35.84,35.85,35.82,35.84,32656.26753450791,20.1158,20.1215,20.1046,20.1158,32656.2675
2010-11-02 14:10:00,35.84,35.88,35.84,35.88,30860.733924363147,20.1158,20.1383,20.1158,20.1383,30860.7339
2010-11-02 14:15:00,35.89,35.91,35.85,35.86,41072.8313320615,20.1439,20.1551,20.1215,20.1271,41072.8313
2010-11-02 14:20:00,35.85,35.88,35.85,35.87,41409.49388396364,20.1215,20.1383,20.1215,20.1327,41409.4939
2010-11-02 14:25:00,35.88,35.88,35.86,35.88,19526.42801032432,20.1383,20.1383,20.1271,20.1383,19526.428
2010-11-02 14:30:00,35.88,35.89,35.86,35.86,28279.654359780045,20.1383,20.1439,20.1271,20.1271,28279.6544
2010-11-02 14:35:00,35.85,35.85,35.81,35.84,40736.16878015935,20.1215,20.1215,20.099,20.1158,40736.1688
2010-11-02 14:40:00,35.84,35.84,35.8,35.8,22893.05352934575,20.1158,20.1158,20.0934,20.0934,22893.0535
2010-11-02 14:45:00,35.79,35.83,35.78,35.82,28391.87521041409,20.0878,20.1102,20.0822,20.1046,28391.8752
2010-11-02 14:50:00,35.82,35.87,35.81,35.87,16945.348445741216,20.1046,20.1327,20.099,20.1327,16945.3484
2010-11-02 14:55:00,35.87,35.87,35.82,35.82,25249.69139266076,20.1327,20.1327,20.1046,20.1046,25249.6914
2010-11-02 15:00:00,35.82,35.86,35.82,35.83,39726.18112445292,20.1046,20.1271,20.1046,20.1102,39726.1811
2010-11-02 15:05:00,35.82,35.82,35.79,35.8,72943.55291213107,20.1046,20.1046,20.0878,20.0934,72943.5529
2010-11-02 15:10:00,35.8,35.87,35.8,35.87,23678.599483784084,20.0934,20.1327,20.0934,20.1327,23678.5995
2010-11-02 15:15:00,35.86,35.87,35.84,35.87,45225.00280552126,20.1271,20.1327,20.1158,20.1327,45225.0028
2010-11-02 15:20:00,35.86,35.87,35.84,35.85,28840.758612950285,20.1271,20.1327,20.1158,20.1215,28840.7586
2010-11-02 15:25:00,35.84,35.85,35.8,35.8,33666.25519021434,20.1158,20.1215,20.0934,20.0934,33666.2552
2010-11-02 15:30:00,35.8,35.81,35.78,35.8,82370.10436539109,20.0934,20.099,20.0822,20.0934,82370.1044
2010-11-02 15:35:00,35.8,35.8,35.77,35.77,66210.3018740882,20.0934,20.0934,20.0766,20.0766,66210.3019
2010-11-02 15:40:00,35.77,35.8,35.76,35.78,87420.04264392324,20.0766,20.0934,20.0709,20.0822,87420.0426
2010-11-02 15:45:00,35.78,35.85,35.78,35.84,84726.74222870609,20.0822,20.1215,20.0822,20.1158,84726.7422
2010-11-02 15:50:00,35.85,35.86,35.82,35.83,124789.58590506116,20.1215,20.1271,20.1046,20.1102,124789.5859
2010-11-02 15:55:00,35.83,35.84,35.81,35.81,250813.60116709684,20.1102,20.1158,20.099,20.099,250813.6012
2010-11-03 09:30:00,35.93,36.02,35.76,35.88,82370.10436539109,20.1664,20.2169,20.0709,20.1383,82370.1044
2010-11-03 09:35:00,35.91,35.95,35.82,35.83,63853.6640107732,20.1551,20.1776,20.1046,20.1102,63853.664
2010-11-03 09:40:00,35.85,35.96,35.85,35.96,93704.41027942993,20.1215,20.1832,20.1215,20.1832,93704.4103
2010-11-03 09:45:00,35.97,36.07,35.96,36.07,106160.9246998092,20.1888,20.2449,20.1832,20.2449,106160.9247
2010-11-03 09:50:00,36.07,36.08,35.99,36.01,70474.69419818201,20.2449,20.2506,20.2,20.2113,70474.6942
2010-11-03 09:55:00,36.0,36.05,36.0,36.04,36471.776456065534,20.2057,20.2337,20.2057,20.2281,36471.7765
2010-11-03 10:00:00,36.05,36.09,35.91,35.95,60487.038491751766,20.2337,20.2562,20.1551,20.1776,60487.0385
2010-11-03 10:05:00,35.94,35.97,35.92,35.97,47581.64066883627,20.172,20.1888,20.1607,20.1888,47581.6407
2010-11-03 10:10:00,35.97,35.99,35.93,35.94,33329.5926383122,20.1888,20.2,20.1664,20.172,33329.5926
2010-11-03 10:15:00,35.94,35.97,35.91,35.93,43205.027494108406,20.172,20.1888,20.1551,20.1664,43205.0275
2010-11-03 10:20:00,35.92,35.98,35.92,35.97,39501.73942318482,20.1607,20.1944,20.1607,20.1888,39501.7394
2010-11-03 10:25:00,35.96,36.0,35.96,35.97,64751.43081584558,20.1832,20.2057,20.1832,20.1888,64751.4308
2010-11-03 10:30:00,35.98,35.99,35.93,35.94,50050.49938278532,20.1944,20.2,20.1664,20.172,50050.4994
2010-11-03 10:35:00,35.94,35.98,35.93,35.98,31758.500729435527,20.172,20.1944,20.1664,20.1944,31758.5007
2010-11-03 10:40:00,35.97,35.98,35.91,35.94,62394.79295253057,20.1888,20.1944,20.1551,20.172,62394.793
2010-11-03 10:45:00,35.94,35.94,35.88,35.88,53529.3457524408,20.172,20.172,20.1383,20.1383,53529.3458
2010-11-03 10:50:00,35.88,35.93,35.88,35.91,38716.19346874649,20.1383,20.1664,20.1383,20.1551,38716.1935
2010-11-03 10:55:00,35.92,35.92,35.88,35.89,31646.27987880148,20.1607,20.1607,20.1383,20.1439,31646.2799
2010-11-03 11:00:00,35.89,35.93,35.88,35.93,50723.824486589605,20.1439,20.1664,20.1383,20.1664,50723.8245
2010-11-03 11:05:00,35.93,35.95,35.89,35.9,44663.89855235103,20.1664,20.1776,20.1439,20.1495,44663.8986
2010-11-03 11:10:00,35.89,35.9,35.8,35.8,61945.90954999439,20.1439,20.1495,20.0934,20.0934,61945.9095
2010-11-03 11:15:00,35.8,35.81,35.76,35.76,44102.79429918079,20.0934,20.099,20.0709,20.0709,44102.7943
2010-11-03 11:20:00,35.77,35.82,35.76,35.8,40062.84367635506,20.0766,20.1046,20.0709,20.0934,40062.8437
2010-11-03 11:25:00,35.81,35.84,35.8,35.84,45000.56110425317,20.099,20.1158,20.0934,20.1158,45000.5611
2010-11-03 11:30:00,35.84,35.85,35.8,35.81,36808.43900796768,20.1158,20.1215,20.0934,20.099,36808.439
2010-11-03 11:35:00,35.81,35.89,35.8,35.89,33217.37178767815,20.099,20.1439,20.0934,20.1439,33217.3718
2010-11-03 11:40:00,35.88,35.93,35.85,35.85,45337.22365615532,20.1383,20.1664,20.1215,20.1215,45337.2237
2010-11-03 11:45:00,35.86,35.89,35.83,35.87,87532.26349455728,20.1271,20.1439,20.1102,20.1327,87532.2635
2010-11-03 11:50:00,35.87,35.88,35.82,35.87,283245.42700033664,20.1327,20.1383,20.1046,20.1327,283245.427
2010-11-03 11:55:00,35.88,35.91,35.86,35.91,134777.2416114914,20.1383,20.1551,20.1271,20.1551,134777.2416
2010-11-03 12:00:00,35.91,35.91,35.85,35.86,196498.7094602177,20.1551,20.1551,20.1215,20.1271,196498.7095
2010-11-03 12:05:00,35.87,35.93,35.87,35.93,51284.928739759845,20.1327,20.1664,20.1327,20.1664,51284.9287
2010-11-03 12:10:00,35.93,35.93,35.9,35.9,28167.433509146,20.1664,20.1664,20.1495,20.1495,28167.4335
2010-11-03 12:15:00,35.9,35.92,35.88,35.92,55998.20446638985,20.1495,20.1607,20.1383,20.1607,55998.2045
2010-11-03 12:20:00,35.92,35.93,35.88,35.88,31646.27987880148,20.1607,20.1664,20.1383,20.1383,31646.2799
2010-11-03 12:25:00,35.88,35.93,35.88,35.93,45337.22365615532,20.1383,20.1664,20.1383,20.1664,45337.2237
2010-11-03 12:30:00,35.94,35.98,35.93,35.98,49264.95342834698,20.172,20.1944,20.1664,20.1944,49264.9534
2010-11-03 12:35:00,35.98,35.98,35.9,35.92,32319.604982605768,20.1944,20.1944,20.1495,20.1607,32319.605
2010-11-03 12:40:00,35.92,35.94,35.88,35.92,61048.14274492201,20.1607,20.172,20.1383,20.1607,61048.1427
2010-11-03 12:45:00,35.93,35.96,35.92,35.94,59028.167433509145,20.1664,20.1832,20.1607,20.172,59028.1674
2010-11-03 12:50:00,35.95,35.96,35.94,35.95,35237.34709909101,20.1776,20.1832,20.172,20.1776,35237.3471
2010-11-03 12:55:00,35.94,35.96,35.93,35.94,24127.48288632028,20.172,20.1832,20.1664,20.172,24127.4829
2010-11-03 13:00:00,35.93,35.98,35.93,35.97,35349.56794972506,20.1664,20.1944,20.1664,20.1888,35349.5679
2010-11-03 13:05:00,35.97,36.05,35.97,36.04,165974.6380877567,20.1888,20.2337,20.1888,20.2281,165974.6381
2010-11-03 13:10:00,36.04,36.04,36.01,36.03,18628.66120525193,20.2281,20.2281,20.2113,20.2225,18628.6612
2010-11-03 13:15:00,36.03,36.04,35.99,36.0,40062.84367635506,20.2225,20.2281,20.2,20.2057,40062.8437
2010-11-03 13:20:00,36.0,36.02,35.97,35.98,72943.55291213107,20.2057,20.2169,20.1888,20.1944,72943.5529
2010-11-03 13:25:00,35.98,35.98,35.93,35.93,20873.078217932893,20.1944,20.1944,20.1664,20.1664,20873.0782
2010-11-03 13:30:00,35.93,35.95,35.9,35.94,41072.8313320615,20.1664,20.1776,20.1495,20.172,41072.8313
2010-11-03 13:35:00,35.93,35.94,35.91,35.94,29738.525418022666,20.1664,20.172,20.1551,20.172,29738.5254
2010-11-03 13:40:00,35.94,35.98,35.93,35.97,26933.00415217147,20.172,20.1944,20.1664,20.1888,26933.0042
2010-11-03 13:45:00,35.98,35.99,35.96,35.99,15149.814835596451,20.1944,20.2,20.1832,20.2,15149.8148
2010-11-03 13:50:00,35.99,36.01,35.98,36.01,18067.556952081697,20.2,20.2113,20.1944,20.2113,18067.557
2010-11-03 13:55:00,36.01,36.03,35.99,36.0,19863.09056222646,20.2113,20.2225,20.2,20.2057,19863.0906
2010-11-03 14:00:00,35.99,36.1,35.99,36.1,76871.28268432274,20.2,20.2618,20.2,20.2618,76871.2827
2010-11-03 14:05:00,36.11,36.13,36.07,36.09,85287.84648187633,20.2674,20.2786,20.2449,20.2562,85287.8465
2010-11-03 14:10:00,36.09,36.11,35.96,36.06,117383.009763214,20.2562,20.2674,20.1832,20.2393,117383.0098
2010-11-03 14:15:00,36.05,36.3,35.96,36.19,167321.28829536526,20.2337,20.374,20.1832,20.3123,167321.2883
2010-11-03 14:20:00,36.2,36.45,36.18,36.43,695544.8322298282,20.3179,20.4582,20.3067,20.447,695544.8322
2010-11-03 14:25:00,36.42,36.43,36.14,36.22,513522.61250140273,20.4414,20.447,20.2842,20.3291,513522.6125
2010-11-03 14:30:00,36.22,36.22,36.03,36.07,311749.5230613848,20.3291,20.3291,20.2225,20.2449,311749.5231
2010-11-03 14:35:00,36.08,36.24,36.04,36.21,211424.08259454605,20.2506,20.3404,20.2281,20.3235,211424.0826
2010-11-03 14:40:00,36.21,36.33,36.16,36.33,266524.52025586355,20.3235,20.3909,20.2955,20.3909,266524.5203
2010-11-03 14:45:00,36.33,36.39,36.26,36.39,232970.48591628324,20.3909,20.4245,20.3516,20.4245,232970.4859
2010-11-03 14:50:00,36.39,36.5,36.35,36.45,197733.13881719223,20.4245,20.4863,20.4021,20.4582,197733.1388
2010-11-03 14:55:00,36.45,36.55,36.45,36.49,141061.6092469981,20.4582,20.5143,20.4582,20.4807,141061.6092
2010-11-03 15:00:00,36.5,36.58,36.47,36.54,183817.7533385703,20.4863,20.5312,20.4694,20.5087,183817.7533
2010-11-03 15:05:00,36.54,36.66,36.53,36.65,268544.4955672764,20.5087,20.5761,20.5031,20.5705,268544.4956
2010-11-03 15:10:00,36.66,36.89,36.65,36.86,494220.6261923465,20.5761,20.7052,20.5705,20.6883,494220.6262
2010-11-03 15:15:00,36.86,36.97,36.86,36.9,298844.1252384693,20.6883,20.7501,20.6883,20.7108,298844.1252
2010-11-03 15:20:00,36.91,36.93,36.83,36.88,217932.89193132083,20.7164,20.7276,20.6715,20.6996,217932.8919
2010-11-03 15:25:00,36.88,36.93,36.83,36.9,169453.48445741218,20.6996,20.7276,20.6715,20.7108,169453.4845
2010-11-03 15:30:00,36.9,36.93,36.86,36.91,425317.0239030412,20.7108,20.7276,20.6883,20.7164,425317.0239
2010-11-03 15:35:00,36.9,36.94,36.87,36.89,242060.3748176411,20.7108,20.7332,20.694,20.7052,242060.3748
2010-11-03 15:40:00,36.89,36.9,36.7,36.73,485579.6206935248,20.7052,20.7108,20.5985,20.6154,485579.6207
2010-11-03 15:45:00,36.74,36.79,36.73,36.75,337223.65615531366,20.621,20.6491,20.6154,20.6266,337223.6562
2010-11-03 15:50:00,36.76,36.78,36.74,36.76,354393.44630232296,20.6322,20.6434,20.621,20.6322,354393.4463
2010-11-03 15:55:00,36.77,36.85,36.76,36.85,572887.442486814,20.6378,20.6827,20.6322,20.6827,572887.4425
2010-11-04 09:30:00,37.34,37.78,37.27,37.68,344069.1280439906,20.9578,21.2047,20.9185,21.1486,344069.128
2010-11-04 09:35:00,37.68,37.97,37.61,37.96,248120.3007518797,21.1486,21.3113,21.1093,21.3057,248120.3008
2010-11-04 09:40:00,37.96,38.05,37.95,37.97,285602.06486365164,21.3057,21.3563,21.3001,21.3113,285602.0649
2010-11-04 09:45:00,37.97,38.08,37.93,38.0,370665.4696442599,21.3113,21.3731,21.2889,21.3282,370665.4696
2010-11-04 09:50:00,37.99,38.05,37.94,38.05,335203.6808439008,21.3226,21.3563,21.2945,21.3563,335203.6808
2010-11-04 09:55:00,38.05,38.14,37.91,37.91,283020.98529906856,21.3563,21.4068,21.2777,21.2777,283020.9853
2010-11-04 10:00:00,37.92,37.93,37.85,37.88,323196.0498260577,21.2833,21.2889,21.244,21.2608,323196.0498
2010-11-04 10:05:00,37.88,37.89,37.76,37.79,347884.6369655481,21.2608,21.2664,21.1935,21.2103,347884.637
2010-11-04 10:10:00,37.8,37.85,37.76,37.79,204354.16900460105,21.2159,21.244,21.1935,21.2103,204354.169
2010-11-04 10:15:00,37.78,37.82,37.74,37.75,199528.67242733692,21.2047,21.2272,21.1823,21.1879,199528.6724
2010-11-04 10:20:00,37.75,37.86,37.75,37.85,106946.47065424756,21.1879,21.2496,21.1879,21.244,106946.4707
2010-11-04 10:25:00,37.85,37.91,37.79,37.9,311076.1979575805,21.244,21.2777,21.2103,21.2721,311076.198
2010-11-04 10:30:00,37.91,37.92,37.82,37.82,139714.9590393895,21.2777,21.2833,21.2272,21.2272,139714.959
2010-11-04 10:35:00,37.82,37.82,37.68,37.69,128380.65312535068,21.2272,21.2272,21.1486,21.1542,128380.6531
2010-11-04 10:40:00,37.69,37.73,37.65,37.69,132420.6037481764,21.1542,21.1766,21.1317,21.1542,132420.6037
2010-11-04 10:45:00,37.69,37.7,37.67,37.68,98193.24430479182,21.1542,21.1598,21.143,21.1486,98193.2443
2010-11-04 10:50:00,37.68,37.68,37.64,37.64,63292.55975760296,21.1486,21.1486,21.1261,21.1261,63292.5598
2010-11-04 10:55:00,37.65,37.85,37.64,37.82,225900.5723263382,21.1317,21.244,21.1261,21.2272,225900.5723
2010-11-04 11:00:00,37.82,37.85,37.8,37.85,146448.2100774324,21.2272,21.244,21.2159,21.244,146448.2101
2010-11-04 11:05:00,37.85,37.85,37.83,37.85,143754.90966221524,21.244,21.244,21.2328,21.244,143754.9097
2010-11-04 11:10:00,37.85,37.85,37.77,37.78,66322.52272472225,21.244,21.244,21.1991,21.2047,66322.5227
2010-11-04 11:15:00,37.78,37.83,37.77,37.82,79564.58309953989,21.2047,21.2328,21.1991,21.2272,79564.5831
2010-11-04 11:20:00,37.83,37.85,37.82,37.84,48703.84917517674,21.2328,21.244,21.2272,21.2384,48703.8492
2010-11-04 11:25:00,37.84,37.85,37.8,37.84,29738.525418022666,21.2384,21.244,21.2159,21.2384,29738.5254
2010-11-04 11:30:00,37.85,37.85,37.84,37.85,39838.40197508697,21.244,21.244,21.2384,21.244,39838.402
2010-11-04 11:35:00,37.84,37.85,37.8,37.83,73729.0988665694,21.2384,21.244,21.2159,21.2328,73729.0989
2010-11-04 11:40:00,37.83,37.83,37.78,37.78,70362.47334754797,21.2328,21.2328,21.2047,21.2047,70362.4733
2010-11-04 11:45:00,37.79,37.8,37.77,37.78,48142.7449220065,21.2103,21.2159,21.1991,21.2047,48142.7449
2010-11-04 11:50:00,37.78,37.82,37.77,37.82,51509.37044102794,21.2047,21.2272,21.1991,21.2272,51509.3704
2010-11-04 11:55:00,37.82,37.82,37.74,37.75,128043.99057344854,21.2272,21.2272,21.1823,21.1879,128043.9906
2010-11-04 12:00:00,37.75,37.77,37.74,37.76,37706.20581304006,21.1879,21.1991,21.1823,21.1935,37706.2058
2010-11-04 12:05:00,37.77,37.8,37.76,37.77,75749.07417798227,21.1991,21.2159,21.1935,21.1991,75749.0742
2010-11-04 12:10:00,37.77,37.79,37.76,37.79,39165.07687128268,21.1991,21.2103,21.1935,21.2103,39165.0769
2010-11-04 12:15:00,37.79,37.8,37.76,37.8,68230.27718550107,21.2103,21.2159,21.1935,21.2159,68230.2772
2010-11-04 12:20:00,37.79,37.81,37.79,37.8,32207.38413197172,21.2103,21.2215,21.2103,21.2159,32207.3841
2010-11-04 12:25:00,37.81,37.81,37.76,37.77,108966.44596566042,21.2215,21.2215,21.1935,21.1991,108966.446
2010-11-04 12:30:00,37.77,37.8,37.77,37.79,77095.72438559085,21.1991,21.2159,21.1991,21.2103,77095.7244
2010-11-04 12:35:00,37.79,37.81,37.78,37.8,124565.14420379304,21.2103,21.2215,21.2047,21.2159,124565.1442
2010-11-04 12:40:00,37.8,37.83,37.8,37.81,43429.4691953765,21.2159,21.2328,21.2159,21.2215,43429.4692
2010-11-04 12:45:00,37.82,37.83,37.8,37.81,44888.34025361912,21.2272,21.2328,21.2159,21.2215,44888.3403
2010-11-04 12:50:00,37.82,37.82,37.78,37.78,47469.41981820222,21.2272,21.2272,21.2047,21.2047,47469.4198
2010-11-04 12:55:00,37.78,37.81,37.77,37.79,59028.167433509145,21.2047,21.2215,21.1991,21.2103,59028.1674
2010-11-04 13:00:00,37.79,37.8,37.77,37.79,50723.824486589605,21.2103,21.2159,21.1991,21.2103,50723.8245
2010-11-04 13:05:00,37.8,37.8,37.77,37.8,53080.46234990461,21.2159,21.2159,21.1991,21.2159,53080.4623
2010-11-04 13:10:00,37.79,37.81,37.77,37.8,48479.40747390865,21.2103,21.2215,21.1991,21.2159,48479.4075
2010-11-04 13:15:00,37.79,37.85,37.79,37.84,76759.0618336887,21.2103,21.244,21.2103,21.2384,76759.0618
2010-11-04 13:20:00,37.84,37.85,37.81,37.83,53978.229154976994,21.2384,21.244,21.2215,21.2328,53978.2292
2010-11-04 13:25:00,37.83,37.84,37.82,37.84,42419.48153967007,21.2328,21.2384,21.2272,21.2384,42419.4815
2010-11-04 13:30:00,37.83,37.85,37.8,37.8,73167.99461339916,21.2328,21.244,21.2159,21.2159,73167.9946
2010-11-04 13:35:00,37.8,37.81,37.77,37.78,93031.08517562565,21.2159,21.2215,21.1991,21.2047,93031.0852
2010-11-04 13:40:00,37.77,37.81,37.77,37.81,65649.19762091797,21.1991,21.2215,21.1991,21.2215,65649.1976
2010-11-04 13:45:00,37.8,37.84,37.8,37.82,88654.47200089776,21.2159,21.2384,21.2159,21.2272,88654.472
2010-11-04 13:50:00,37.82,37.83,37.81,37.82,38603.97261811244,21.2272,21.2328,21.2215,21.2272,38603.9726
2010-11-04 13:55:00,37.82,37.84,37.82,37.83,54202.67085624509,21.2272,21.2384,21.2272,21.2328,54202.6709
2010-11-04 14:00:00,37.83,37.85,37.8,37.8,78217.93289193131,21.2328,21.244,21.2159,21.2159,78217.9329
2010-11-04 14:05:00,37.8,37.84,37.8,37.82,102906.52003142184,21.2159,21.2384,21.2159,21.2272,102906.52
2010-11-04 14:10:00,37.82,37.89,37.82,37.89,163393.5585231736,21.2272,21.2664,21.2272,21.2664,163393.5585
2010-11-04 14:15:00,37.89,37.91,37.88,37.89,103243.18258332396,21.2664,21.2777,21.2608,21.2664,103243.1826
2010-11-04 14:20:00,37.89,37.92,37.88,37.91,71484.68185388845,21.2664,21.2833,21.2608,21.2777,71484.6819
2010-11-04 14:25:00,37.9,37.91,37.9,37.9,31758.500729435527,21.2721,21.2777,21.2721,21.2721,31758.5007
2010-11-04 14:30:00,37.91,37.94,37.9,37.94,57569.29637526653,21.2777,21.2945,21.2721,21.2945,57569.2964
2010-11-04 14:35:00,37.95,37.96,37.94,37.96,87981.14689709348,21.3001,21.3057,21.2945,21.3057,87981.1469
2010-11-04 14:40:00,37.95,37.96,37.93,37.93,74290.20311973964,21.3001,21.3057,21.2889,21.2889,74290.2031
2010-11-04 14:45:00,37.93,37.93,37.92,37.93,61272.5844461901,21.2889,21.2889,21.2833,21.2889,61272.5844
2010-11-04 14:50:00,37.93,37.96,37.92,37.95,63068.11805633486,21.2889,21.3057,21.2833,21.3001,63068.1181
2010-11-04 14:55:00,37.95,37.97,37.95,37.96,115475.25530243518,21.3001,21.3113,21.3001,21.3057,115475.2553
2010-11-04 15:00:00,37.96,38.01,37.96,38.01,169116.82190551003,21.3057,21.3338,21.3057,21.3338,169116.8219
2010-11-04 15:05:00,38.01,38.06,38.01,38.05,109751.99192009876,21.3338,21.3619,21.3338,21.3563,109751.9919
2010-11-04 15:10:00,38.05,38.06,38.02,38.05,126024.01526203568,21.3563,21.3619,21.3394,21.3563,126024.0153
2010-11-04 15:15:00,38.05,38.08,37.99,38.03,226573.8974301425,21.3563,21.3731,21.3226,21.345,226573.8974
2010-11-04 15:20:00,38.03,38.06,38.01,38.05,166760.18404219503,21.345,21.3619,21.3338,21.3563,166760.184
2010-11-04 15:25:00,38.05,38.11,38.02,38.1,265402.31174952304,21.3563,21.3899,21.3394,21.3843,265402.3117
2010-11-04 15:30:00,38.1,38.1,38.03,38.07,170463.4721131186,21.3843,21.3843,21.345,21.3675,170463.4721
2010-11-04 15:35:00,38.07,38.15,38.03,38.13,246661.42969363707,21.3675,21.4124,21.345,21.4012,246661.4297
2010-11-04 15:40:00,38.13,38.25,38.13,38.25,348894.6246212546,21.4012,21.4685,21.4012,21.4685,348894.6246
2010-11-04 15:45:00,38.25,38.28,38.1,38.17,331051.509370441,21.4685,21.4853,21.3843,21.4236,331051.5094
2010-11-04 15:50:00,38.17,38.25,38.15,38.25,403995.0622825721,21.4236,21.4685,21.4124,21.4685,403995.0623
2010-11-04 15:55:00,38.25,38.27,38.19,38.22,779486.028504096,21.4685,21.4797,21.4348,21.4517,779486.0285
2010-11-05 09:30:00,36.95,37.58,36.91,37.19,338121.42296038603,21.1034,21.4632,21.0805,21.2405,338121.423
2010-11-05 09:35:00,37.19,37.38,37.15,37.38,207271.91112108628,21.2405,21.349,21.2176,21.349,207271.9111
2010-11-05 09:40:00,37.37,37.52,37.37,37.43,254068.00583548425,21.3433,21.4289,21.3433,21.3775,254068.0058
2010-11-05 09:45:00,37.42,37.6,37.42,37.5,148917.06879138143,21.3718,21.4746,21.3718,21.4175,148917.0688
2010-11-05 09:50:00,37.49,37.49,37.27,37.27,147345.97688250476,21.4118,21.4118,21.2861,21.2861,147345.9769
2010-11-05 09:55:00,37.27,37.63,37.26,37.63,175513.41039165074,21.2861,21.4918,21.2804,21.4918,175513.4104
2010-11-05 10:00:00,37.63,37.71,37.51,37.52,245427.0003366625,21.4918,21.5374,21.4232,21.4289,245427.0003
2010-11-05 10:05:00,37.51,37.55,37.47,37.48,124789.58590506116,21.4232,21.4461,21.4004,21.4061,124789.5859
2010-11-05 10:10:00,37.48,37.58,37.43,37.58,147233.75603187073,21.4061,21.4632,21.3775,21.4632,147233.756
2010-11-05 10:15:00,37.58,37.78,37.53,37.68,228257.2101896532,21.4632,21.5774,21.4346,21.5203,228257.2102
2010-11-05 10:20:00,37.68,37.71,37.64,37.7,166984.62574346314,21.5203,21.5374,21.4975,21.5317,166984.6257
2010-11-05 10:25:00,37.7,37.71,37.57,37.71,134216.13735832117,21.5317,21.5374,21.4575,21.5374,134216.1374
2010-11-05 10:30:00,37.71,37.85,37.69,37.82,138817.19223431713,21.5374,21.6174,21.526,21.6003,138817.1922
2010-11-05 10:35:00,37.81,37.85,37.68,37.68,144540.45561665358,21.5946,21.6174,21.5203,21.5203,144540.4556
2010-11-05 10:40:00,37.68,37.75,37.6,37.64,123442.9356974526,21.5203,21.5603,21.4746,21.4975,123442.9357
2010-11-05 10:45:00,37.64,37.68,37.62,37.63,68679.16058803725,21.4975,21.5203,21.486,21.4918,68679.1606
2010-11-05 10:50:00,37.62,37.65,37.6,37.64,113791.94254292447,21.486,21.5032,21.4746,21.4975,113791.9425
2010-11-05 10:55:00,37.64,37.67,37.6,37.61,113343.05914038829,21.4975,21.5146,21.4746,21.4803,113343.0591
2010-11-05 11:00:00,37.61,37.64,37.58,37.59,111098.64212770732,21.4803,21.4975,21.4632,21.4689,111098.6421
2010-11-05 11:05:00,37.59,37.64,37.58,37.64,113343.05914038829,21.4689,21.4975,21.4632,21.4975,113343.0591
2010-11-05 11:10:00,37.65,37.65,37.52,37.52,84614.52137807204,21.5032,21.5032,21.4289,21.4289,84614.5214
2010-11-05 11:15:00,37.53,37.54,37.5,37.51,117495.23061384803,21.4346,21.4404,21.4175,21.4232,117495.2306
2010-11-05 11:20:00,37.52,37.52,37.5,37.5,222870.6093592189,21.4289,21.4289,21.4175,21.4175,222870.6094
2010-11-05 11:25:00,37.5,37.5,37.43,37.43,83267.87117046346,21.4175,21.4175,21.3775,21.3775,83267.8712
2010-11-05 11:30:00,37.43,37.52,37.42,37.5,104926.49534283468,21.3775,21.4289,21.3718,21.4175,104926.4953
2010-11-05 11:35:00,37.5,37.51,37.45,37.48,67781.39378296486,21.4175,21.4232,21.389,21.4061,67781.3938
2010-11-05 11:40:00,37.47,37.48,37.35,37.36,79789.02480080798,21.4004,21.4061,21.3318,21.3376,79789.0248
2010-11-05 11:45:00,37.36,37.4,37.33,37.36,85961.17158568061,21.3376,21.3604,21.3204,21.3376,85961.1716
2010-11-05 11:50:00,37.36,37.43,37.35,37.4,79901.24565144203,21.3376,21.3775,21.3318,21.3604,79901.2457
2010-11-05 11:55:00,37.4,37.4,37.26,37.26,85175.62563124228,21.3604,21.3604,21.2804,21.2804,85175.6256
2010-11-05 12:00:00,37.26,37.27,37.23,37.25,92582.20177308944,21.2804,21.2861,21.2633,21.2747,92582.2018
2010-11-05 12:05:00,37.25,37.25,37.19,37.19,122208.50634047804,21.2747,21.2747,21.2405,21.2405,122208.5063
2010-11-05 12:10:00,37.2,37.28,37.18,37.28,148131.5228369431,21.2462,21.2919,21.2347,21.2919,148131.5228
2010-11-05 12:15:00,37.28,37.28,37.19,37.19,68791.3814386713,21.2919,21.2919,21.2405,21.2405,68791.3814
2010-11-05 12:20:00,37.19,37.2,37.15,37.18,139602.73818875547,21.2405,21.2462,21.2176,21.2347,139602.7382
2010-11-05 12:25:00,37.18,37.19,37.16,37.17,87644.48434519133,21.2347,21.2405,21.2233,21.229,87644.4843
2010-11-05 12:30:00,37.17,37.3,37.13,37.25,80125.68735271013,21.229,21.3033,21.2062,21.2747,80125.6874
2010-11-05 12:35:00,37.25,37.28,37.22,37.27,59589.271686679385,21.2747,21.2919,21.2576,21.2861,59589.2717
2010-11-05 12:40:00,37.27,37.27,37.23,37.23,67556.95208169677,21.2861,21.2861,21.2633,21.2633,67556.9521
2010-11-05 12:45:00,37.23,37.27,37.22,37.27,87420.04264392324,21.2633,21.2861,21.2576,21.2861,87420.0426
2010-11-05 12:50:00,37.27,37.32,37.26,37.27,71484.68185388845,21.2861,21.3147,21.2804,21.2861,71484.6819
2010-11-05 12:55:00,37.27,37.27,37.23,37.23,26484.12074963528,21.2861,21.2861,21.2633,21.2633,26484.1207
2010-11-05 13:00:00,37.23,37.27,37.19,37.26,77656.82863876107,21.2633,21.2861,21.2405,21.2804,77656.8286
2010-11-05 13:05:00,37.26,37.32,37.26,37.32,59813.71338794748,21.2804,21.3147,21.2804,21.3147,59813.7134
2010-11-05 13:10:00,37.32,37.32,37.2,37.26,115811.91785433731,21.3147,21.3147,21.2462,21.2804,115811.9179
2010-11-05 13:15:00,37.27,37.33,37.26,37.33,48816.07002581079,21.2861,21.3204,21.2804,21.3204,48816.07
2010-11-05 13:20:00,37.33,37.35,37.31,37.35,55212.65851195152,21.3204,21.3318,21.309,21.3318,55212.6585
2010-11-05 13:25:00,37.34,37.38,37.34,37.38,86185.6132869487,21.3261,21.349,21.3261,21.349,86185.6133
2010-11-05 13:30:00,37.38,37.45,37.37,37.45,228369.43104028728,21.349,21.389,21.3433,21.389,228369.431
2010-11-05 13:35:00,37.45,37.48,37.44,37.47,128829.53652788688,21.389,21.4061,21.3832,21.4004,128829.5365
2010-11-05 13:40:00,37.48,37.52,37.47,37.52,126921.78206710806,21.4061,21.4289,21.4004,21.4289,126921.7821
2010-11-05 13:45:00,37.52,37.52,37.51,37.51,91123.33071484682,21.4289,21.4289,21.4232,21.4232,91123.3307
2010-11-05 13:50:00,37.52,37.52,37.47,37.48,97071.03579845135,21.4289,21.4289,21.4004,21.4061,97071.0358
2010-11-05 13:55:00,37.48,37.54,37.47,37.52,43653.91089664459,21.4061,21.4404,21.4004,21.4289,43653.9109
2010-11-05 14:00:00,37.52,37.58,37.52,37.56,193917.6298956346,21.4289,21.4632,21.4289,21.4518,193917.6299
2010-11-05 14:05:00,37.57,37.59,37.56,37.56,147682.6394344069,21.4575,21.4689,21.4518,21.4518,147682.6394
2010-11-05 14:10:00,37.57,37.57,37.47,37.47,80911.23330714846,21.4575,21.4575,21.4004,21.4004,80911.2333
2010-11-05 14:15:00,37.48,37.55,37.44,37.52,218942.87958702724,21.4061,21.4461,21.3832,21.4289,218942.8796
2010-11-05 14:20:00,37.52,37.57,37.51,37.57,108180.90001122208,21.4289,21.4575,21.4232,21.4575,108180.9
2010-11-05 14:25:00,37.57,37.61,37.56,37.59,135338.34586466165,21.4575,21.4803,21.4518,21.4689,135338.3459
2010-11-05 14:30:00,37.6,37.65,37.59,37.6,92245.5392211873,21.4746,21.5032,21.4689,21.4746,92245.5392
2010-11-05 14:35:00,37.6,37.66,37.6,37.63,103692.06598586016,21.4746,21.5089,21.4746,21.4918,103692.066
2010-11-05 14:40:00,37.62,37.63,37.57,37.6,109190.88766692852,21.486,21.4918,21.4575,21.4746,109190.8877
2010-11-05 14:45:00,37.6,37.6,37.51,37.55,90001.12220850633,21.4746,21.4746,21.4232,21.4461,90001.1222
2010-11-05 14:50:00,37.55,37.57,37.54,37.57,132757.26630007854,21.4461,21.4575,21.4404,21.4575,132757.2663
2010-11-05 14:55:00,37.56,37.57,37.52,37.52,67669.17293233082,21.4518,21.4575,21.4289,21.4289,67669.1729
2010-11-05 15:00:00,37.52,37.57,37.52,37.55,104028.7285377623,21.4289,21.4575,21.4289,21.4461,104028.7285
2010-11-05 15:05:00,37.56,37.58,37.54,37.56,110649.75872517114,21.4518,21.4632,21.4404,21.4518,110649.7587
2010-11-05 15:10:00,37.56,37.57,37.52,37.52,106273.14555044328,21.4518,21.4575,21.4289,21.4289,106273.1456
2010-11-05 15:15:00,37.52,37.52,37.5,37.5,64190.32656267534,21.4289,21.4289,21.4175,21.4175,64190.3266
2010-11-05 15:20:00,37.51,37.51,37.43,37.43,114016.38424419257,21.4232,21.4232,21.3775,21.3775,114016.3842
2010-11-05 15:25:00,37.43,37.48,37.41,37.48,142857.14285714284,21.3775,21.4061,21.3661,21.4061,142857.1429
2010-11-05 15:30:00,37.48,37.5,37.45,37.48,122545.1688923802,21.4061,21.4175,21.389,21.4061,122545.1689
2010-11-05 15:35:00,37.48,37.48,37.4,37.4,190214.341824711,21.4061,21.4061,21.3604,21.3604,190214.3418
2010-11-05 15:40:00,37.4,37.44,37.38,37.44,246436.98799236896,21.3604,21.3832,21.349,21.3832,246436.988
2010-11-05 15:45:00,37.44,37.56,37.43,37.52,298283.0209852991,21.3832,21.4518,21.3775,21.4289,298283.021
2010-11-05 15:50:00,37.52,37.57,37.52,37.54,255077.99349119063,21.4289,21.4575,21.4289,21.4404,255077.9935
2010-11-05 15:55:00,37.54,37.55,37.48,37.52,488609.5836606441,21.4404,21.4461,21.4061,21.4289,488609.5837
2010-11-08 09:30:00,37.27,37.51,37.26,37.47,158006.9576927393,21.2861,21.4232,21.2804,21.4004,158006.9577
2010-11-08 09:35:00,37.48,37.51,37.38,37.4,59477.05083604533,21.4061,21.4232,21.349,21.3604,59477.0508
2010-11-08 09:40:00,37.39,37.39,37.27,37.27,81584.55841095276,21.3547,21.3547,21.2861,21.2861,81584.5584
2010-11-08 09:45:00,37.27,37.33,37.21,37.21,88654.47200089776,21.2861,21.3204,21.2519,21.2519,88654.472
2010-11-08 09:50:00,37.21,37.27,37.19,37.24,100998.76557064302,21.2519,21.2861,21.2405,21.269,100998.7656
2010-11-08 09:55:00,37.24,37.26,37.17,37.17,66883.62697789249,21.269,21.2804,21.229,21.229,66883.627
2010-11-08 10:00:00,37.17,37.17,37.09,37.1,154415.89047244977,21.229,21.229,21.1833,21.1891,154415.8905
2010-11-08 10:05:00,37.1,37.11,37.01,37.05,125350.6901582314,21.1891,21.1948,21.1377,21.1605,125350.6902
2010-11-08 10:10:00,37.05,37.16,37.05,37.15,39052.85602064864,21.1605,21.2233,21.1605,21.2176,39052.856
2010-11-08 10:15:00,37.16,37.23,37.15,37.17,48591.6283245427,21.2233,21.2633,21.2176,21.229,48591.6283
2010-11-08 10:20:00,37.18,37.21,37.14,37.14,47132.75726630008,21.2347,21.2519,21.2119,21.2119,47132.7573
2010-11-08 10:25:00,37.15,37.16,37.06,37.07,97856.58175288967,21.2176,21.2233,21.1662,21.1719,97856.5818
2010-11-08 10:30:00,37.07,37.18,37.07,37.11,67669.17293233082,21.1719,21.2347,21.1719,21.1948,67669.1729
2010-11-08 10:35:00,37.11,37.14,37.1,37.13,31421.838177533384,21.1948,21.2119,21.1891,21.2062,31421.8382
2010-11-08 10:40:00,37.13,37.13,37.09,37.11,46683.87386376388,21.2062,21.2062,21.1833,21.1948,46683.8739
2010-11-08 10:45:00,37.11,37.2,37.11,37.19,85400.06733251037,21.1948,21.2462,21.1948,21.2405,85400.0673
2010-11-08 10:50:00,37.19,37.2,37.09,37.09,59701.49253731343,21.2405,21.2462,21.1833,21.1833,59701.4925
2010-11-08 10:55:00,37.09,37.1,36.94,36.94,97968.80260352373,21.1833,21.1891,21.0977,21.0977,97968.8026
2010-11-08 11:00:00,36.95,36.97,36.83,36.91,92918.86432499158,21.1034,21.1148,21.0349,21.0805,92918.8643
2010-11-08 11:05:00,36.91,36.95,36.87,36.93,69801.36909437773,21.0805,21.1034,21.0577,21.092,69801.3691
2010-11-08 11:10:00,36.93,36.94,36.86,36.86,106722.02895297944,21.092,21.0977,21.052,21.052,106722.029
2010-11-08 11:15:00,36.86,36.91,36.83,36.9,88542.25115026372,21.052,21.0805,21.0349,21.0748,88542.2512
2010-11-08 11:20:00,36.91,36.97,36.89,36.95,48591.6283245427,21.0805,21.1148,21.0691,21.1034,48591.6283
2010-11-08 11:25:00,36.95,36.97,36.93,36.96,33778.476040848385,21.1034,21.1148,21.092,21.1091,33778.476
2010-11-08 11:30:00,36.97,36.99,36.95,36.96,48254.96577264056,21.1148,21.1262,21.1034,21.1091,48254.9658
2010-11-08 11:35:00,36.96,36.99,36.94,36.95,41185.052182695545,21.1091,21.1262,21.0977,21.1034,41185.0522
2010-11-08 11:40:00,36.94,36.96,36.93,36.95,36359.55560543149,21.0977,21.1091,21.092,21.1034,36359.5556
2010-11-08 11:45:00,36.95,36.95,36.87,36.87,59140.38828414319,21.1034,21.1034,21.0577,21.0577,59140.3883
2010-11-08 11:50:00,36.87,36.97,36.86,36.97,60599.25934238581,21.0577,21.1148,21.052,21.1148,60599.2593
2010-11-08 11:55:00,36.97,37.11,36.97,37.04,40175.06452698911,21.1148,21.1948,21.1148,21.1548,40175.0645
2010-11-08 12:00:00,37.05,37.09,37.05,37.08,21546.403321737176,21.1605,21.1833,21.1605,21.1776,21546.4033
2010-11-08 12:05:00,37.08,37.09,37.01,37.04,38379.53091684435,21.1776,21.1833,21.1377,21.1548,38379.5309
2010-11-08 12:10:00,37.03,37.03,37.01,37.02,25361.9122432948,21.1491,21.1491,21.1377,21.1434,25361.9122
2010-11-08 12:15:00,37.03,37.05,36.99,37.04,19526.42801032432,21.1491,21.1605,21.1262,21.1548,19526.428
2010-11-08 12:20:00,37.04,37.07,37.01,37.03,76534.6201324206,21.1548,21.1719,21.1377,21.1491,76534.6201
2010-11-08 12:25:00,37.04,37.04,36.98,36.99,25810.795645831,21.1548,21.1548,21.1205,21.1262,25810.7956
2010-11-08 12:30:00,36.99,37.0,36.93,36.93,60487.038491751766,21.1262,21.1319,21.092,21.092,60487.0385
2010-11-08 12:35:00,36.94,36.95,36.92,36.94,56783.75042082819,21.0977,21.1034,21.0863,21.0977,56783.7504
2010-11-08 12:40:00,36.94,37.02,36.93,36.99,39389.518572550776,21.0977,21.1434,21.092,21.1262,39389.5186
2010-11-08 12:45:00,37.0,37.0,36.94,36.99,70362.47334754797,21.1319,21.1319,21.0977,21.1262,70362.4733
2010-11-08 12:50:00,36.99,37.03,36.98,36.99,19863.09056222646,21.1262,21.1491,21.1205,21.1262,19863.0906
2010-11-08 12:55:00,36.99,37.03,36.98,37.02,28055.21265851195,21.1262,21.1491,21.1205,21.1434,28055.2127
2010-11-08 13:00:00,37.02,37.09,37.02,37.07,25698.574795196942,21.1434,21.1833,21.1434,21.1719,25698.5748
2010-11-08 13:05:00,37.07,37.08,37.01,37.01,26596.34160026933,21.1719,21.1776,21.1377,21.1377,26596.3416
2010-11-08 13:10:00,37.01,37.03,37.0,37.03,62955.897205700814,21.1377,21.1491,21.1319,21.1491,62955.8972
2010-11-08 13:15:00,37.03,37.08,37.02,37.07,108180.90001122208,21.1491,21.1776,21.1434,21.1719,108180.9
2010-11-08 13:20:00,37.06,37.09,37.04,37.09,29065.20031421838,21.1662,21.1833,21.1548,21.1833,29065.2003
2010-11-08 13:25:00,37.09,37.11,37.08,37.09,31646.27987880148,21.1833,21.1948,21.1776,21.1833,31646.2799
2010-11-08 13:30:00,37.09,37.11,37.07,37.11,63517.001458871055,21.1833,21.1948,21.1719,21.1948,63517.0015
2010-11-08 13:35:00,37.11,37.12,37.07,37.07,39165.07687128268,21.1948,21.2005,21.1719,21.1719,39165.0769
2010-11-08 13:40:00,37.07,37.09,37.05,37.05,101896.5323757154,21.1719,21.1833,21.1605,21.1605,101896.5324
2010-11-08 13:45:00,37.06,37.11,37.04,37.11,26820.783301537424,21.1662,21.1948,21.1548,21.1948,26820.7833
2010-11-08 13:50:00,37.1,37.11,37.06,37.08,15710.919088766692,21.1891,21.1948,21.1662,21.1776,15710.9191
2010-11-08 13:55:00,37.09,37.1,37.05,37.07,49601.61598024913,21.1833,21.1891,21.1605,21.1719,49601.616
2010-11-08 14:00:00,37.06,37.09,37.06,37.08,48816.07002581079,21.1662,21.1833,21.1662,21.1776,48816.07
2010-11-08 14:05:00,37.08,37.1,37.05,37.1,76871.28268432274,21.1776,21.1891,21.1605,21.1891,76871.2827
2010-11-08 14:10:00,37.1,37.11,37.06,37.09,73841.31971720346,21.1891,21.1948,21.1662,21.1833,73841.3197
2010-11-08 14:15:00,37.09,37.19,37.08,37.19,65985.8601728201,21.1833,21.2405,21.1776,21.2405,65985.8602
2010-11-08 14:20:00,37.19,37.19,37.16,37.16,32880.709235776005,21.2405,21.2405,21.2233,21.2233,32880.7092
2010-11-08 14:25:00,37.16,37.19,37.11,37.12,41072.8313320615,21.2233,21.2405,21.1948,21.2005,41072.8313
2010-11-08 14:30:00,37.11,37.12,37.06,37.07,150712.6024015262,21.1948,21.2005,21.1662,21.1719,150712.6024
2010-11-08 14:35:00,37.07,37.11,37.06,37.09,97183.2566490854,21.1719,21.1948,21.1662,21.1833,97183.2566
2010-11-08 14:40:00,37.09,37.13,37.09,37.09,63292.55975760296,21.1833,21.2062,21.1833,21.1833,63292.5598
2010-11-08 14:45:00,37.1,37.14,37.08,37.08,61384.80529682415,21.1891,21.2119,21.1776,21.1776,61384.8053
2010-11-08 14:50:00,37.08,37.09,37.02,37.03,49601.61598024913,21.1776,21.1833,21.1434,21.1491,49601.616
2010-11-08 14:55:00,37.03,37.03,36.99,37.0,34676.24284592077,21.1491,21.1491,21.1262,21.1319,34676.2428
2010-11-08 15:00:00,37.0,37.09,36.99,37.09,32544.04668387386,21.1319,21.1833,21.1262,21.1833,32544.0467
2010-11-08 15:05:00,37.09,37.1,37.02,37.02,57793.73807653462,21.1833,21.1891,21.1434,21.1434,57793.7381
2010-11-08 15:10:00,37.02,37.05,36.99,37.03,54875.995960049375,21.1434,21.1605,21.1262,21.1491,54875.996
2010-11-08 15:15:00,37.03,37.11,37.03,37.11,51846.032992930086,21.1491,21.1948,21.1491,21.1948,51846.033
2010-11-08 15:20:00,37.1,37.14,37.08,37.14,43092.80664347435,21.1891,21.2119,21.1776,21.2119,43092.8066
2010-11-08 15:25:00,37.13,37.14,37.12,37.12,44215.01514981483,21.2062,21.2119,21.2005,21.2005,44215.0151
2010-11-08 15:30:00,37.13,37.19,37.13,37.17,96173.26899337897,21.2062,21.2405,21.2062,21.229,96173.269
2010-11-08 15:35:00,37.16,37.17,37.09,37.11,86522.27583885085,21.2233,21.229,21.1833,21.1948,86522.2758
2010-11-08 15:40:00,37.11,37.17,37.1,37.16,152732.57771293906,21.1948,21.229,21.1891,21.2233,152732.5777
2010-11-08 15:45:00,37.17,37.17,37.04,37.05,153518.1236673774,21.229,21.229,21.1548,21.1605,153518.1237
2010-11-08 15:50:00,37.05,37.07,37.0,37.03,192570.979688026,21.1605,21.1719,21.1319,21.1491,192570.9797
2010-11-08 15:55:00,37.02,37.05,37.0,37.03,321737.17876781506,21.1434,21.1605,21.1319,21.1491,321737.1788
2010-11-09 09:30:00,36.97,37.1,36.92,36.92,98529.90685669395,21.1148,21.1891,21.0863,21.0863,98529.9069
2010-11-09 09:35:00,36.91,36.91,36.69,36.79,71372.4610032544,21.0805,21.0805,20.9549,21.012,71372.461
2010-11-09 09:40:00,36.78,36.93,36.78,36.87,59925.934238581525,21.0063,21.092,21.0063,21.0577,59925.9342
2010-11-09 09:45:00,36.87,36.97,36.81,36.95,61497.02614745819,21.0577,21.1148,21.0234,21.1034,61497.0261
2010-11-09 09:50:00,36.95,37.03,36.88,37.03,92357.76007182134,21.1034,21.1491,21.0634,21.1491,92357.7601
2010-11-09 09:55:00,37.03,37.15,37.02,37.12,77320.16608685894,21.1491,21.2176,21.1434,21.2005,77320.1661
2010-11-09 10:00:00,37.12,37.19,37.09,37.14,66546.96442599034,21.2005,21.2405,21.1833,21.2119,66546.9644
2010-11-09 10:05:00,37.14,37.19,37.07,37.12,99203.23196049826,21.2119,21.2405,21.1719,21.2005,99203.232
2010-11-09 10:10:00,37.12,37.22,37.11,37.16,76983.50353495679,21.2005,21.2576,21.1948,21.2233,76983.5035
2010-11-09 10:15:00,37.16,37.19,37.05,37.05,40736.16878015935,21.2233,21.2405,21.1605,21.1605,40736.1688
2010-11-09 10:20:00,37.04,37.11,37.0,37.05,55998.20446638985,21.1548,21.1948,21.1319,21.1605,55998.2045
2010-11-09 10:25:00,37.04,37.07,37.01,37.07,18628.66120525193,21.1548,21.1719,21.1377,21.1719,18628.6612
2010-11-09 10:30:00,37.07,37.07,36.86,36.87,50387.161934687465,21.1719,21.1719,21.052,21.0577,50387.1619
2010-11-09 10:35:00,36.87,36.88,36.83,36.85,85287.84648187633,21.0577,21.0634,21.0349,21.0463,85287.8465
2010-11-09 10:40:00,36.86,36.89,36.81,36.87,57681.51722590057,21.052,21.0691,21.0234,21.0577,57681.5172
2010-11-09 10:45:00,36.87,36.88,36.77,36.86,56110.4253170239,21.0577,21.0634,21.0006,21.052,56110.4253
2010-11-09 10:50:00,36.86,36.89,36.8,36.81,39726.18112445292,21.052,21.0691,21.0177,21.0234,39726.1811
2010-11-09 10:55:00,36.81,36.9,36.8,36.9,44439.45685108293,21.0234,21.0748,21.0177,21.0748,44439.4569
2010-11-09 11:00:00,36.89,36.89,36.82,36.83,59028.167433509145,21.0691,21.0691,21.0291,21.0349,59028.1674
2010-11-09 11:05:00,36.83,36.87,36.81,36.83,70923.57760071821,21.0349,21.0577,21.0234,21.0349,70923.5776
2010-11-09 11:10:00,36.82,36.87,36.8,36.86,66210.3018740882,21.0291,21.0577,21.0177,21.052,66210.3019
2010-11-09 11:15:00,36.86,36.94,36.86,36.93,39613.96027381888,21.052,21.0977,21.052,21.092,39613.9603
2010-11-09 11:20:00,36.92,36.93,36.84,36.85,70923.57760071821,21.0863,21.092,21.0406,21.0463,70923.5776
2010-11-09 11:25:00,36.85,36.95,36.85,36.94,90337.78476040848,21.0463,21.1034,21.0463,21.0977,90337.7848
2010-11-09 11:30:00,36.95,36.95,36.86,36.88,35349.56794972506,21.1034,21.1034,21.052,21.0634,35349.5679
2010-11-09 11:35:00,36.88,36.95,36.87,36.95,38603.97261811244,21.0634,21.1034,21.0577,21.1034,38603.9726
2010-11-09 11:40:00,36.95,36.95,36.87,36.87,22780.832678711704,21.1034,21.1034,21.0577,21.0577,22780.8327
2010-11-09 11:45:00,36.87,36.89,36.83,36.83,26147.458197733136,21.0577,21.0691,21.0349,21.0349,26147.4582
2010-11-09 11:50:00,36.83,36.84,36.8,36.83,47469.41981820222,21.0349,21.0406,21.0177,21.0349,47469.4198
2010-11-09 11:55:00,36.82,36.83,36.74,36.75,81921.22096285489,21.0291,21.0349,20.9834,20.9892,81921.221
2010-11-09 12:00:00,36.75,36.78,36.75,36.75,40287.28537762316,20.9892,21.0063,20.9892,20.9892,40287.2854
2010-11-09 12:05:00,36.76,36.76,36.74,36.74,36359.55560543149,20.9949,20.9949,20.9834,20.9834,36359.5556
2010-11-09 12:10:00,36.74,36.77,36.7,36.76,70138.03164627988,20.9834,21.0006,20.9606,20.9949,70138.0316
2010-11-09 12:15:00,36.77,36.78,36.76,36.77,35237.34709909101,21.0006,21.0063,20.9949,21.0006,35237.3471
2010-11-09 12:20:00,36.77,36.83,36.75,36.8,80574.57075524631,21.0006,21.0349,20.9892,21.0177,80574.5708
2010-11-09 12:25:00,36.8,36.83,36.8,36.81,39726.18112445292,21.0177,21.0349,21.0177,21.0234,39726.1811
2010-11-09 12:30:00,36.82,36.86,36.78,36.78,54314.891706879134,21.0291,21.052,21.0063,21.0063,54314.8917
2010-11-09 12:35:00,36.78,36.78,36.72,36.72,18404.21950398384,21.0063,21.0063,20.972,20.972,18404.2195
2010-11-09 12:40:00,36.72,36.73,36.69,36.69,47357.19896756817,20.972,20.9777,20.9549,20.9549,47357.199
2010-11-09 12:45:00,36.69,36.73,36.68,36.68,37032.880709235775,20.9549,20.9777,20.9492,20.9492,37032.8807
2010-11-09 12:50:00,36.68,36.69,36.62,36.66,59477.05083604533,20.9492,20.9549,20.9149,20.9378,59477.0508
2010-11-09 12:55:00,36.65,36.7,36.63,36.68,58691.504881607,20.932,20.9606,20.9206,20.9492,58691.5049
2010-11-09 13:00:00,36.68,36.77,36.66,36.74,52743.79979800247,20.9492,21.0006,20.9378,20.9834,52743.7998
2010-11-09 13:05:00,36.74,36.77,36.73,36.77,47357.19896756817,20.9834,21.0006,20.9777,21.0006,47357.199
2010-11-09 13:10:00,36.77,36.77,36.71,36.74,44215.01514981483,21.0006,21.0006,20.9663,20.9834,44215.0151
2010-11-09 13:15:00,36.74,36.77,36.67,36.68,70025.81079564583,20.9834,21.0006,20.9435,20.9492,70025.8108
2010-11-09 13:20:00,36.69,36.69,36.62,36.63,62955.897205700814,20.9549,20.9549,20.9149,20.9206,62955.8972
2010-11-09 13:25:00,36.63,36.64,36.58,36.62,66434.7435753563,20.9206,20.9263,20.8921,20.9149,66434.7436
2010-11-09 13:30:00,36.62,36.62,36.59,36.59,67669.17293233082,20.9149,20.9149,20.8978,20.8978,67669.1729
2010-11-09 13:35:00,36.59,36.6,36.51,36.52,69352.48569184155,20.8978,20.9035,20.8521,20.8578,69352.4857
2010-11-09 13:40:00,36.52,36.54,36.5,36.53,55998.20446638985,20.8578,20.8692,20.8464,20.8635,55998.2045
2010-11-09 13:45:00,36.53,36.53,36.41,36.51,99203.23196049826,20.8635,20.8635,20.795,20.8521,99203.232
2010-11-09 13:50:00,36.5,36.51,36.43,36.46,66883.62697789249,20.8464,20.8521,20.8064,20.8235,66883.627
2010-11-09 13:55:00,36.45,36.49,36.45,36.45,74065.76141847155,20.8178,20.8407,20.8178,20.8178,74065.7614
2010-11-09 14:00:00,36.45,36.46,36.43,36.45,61048.14274492201,20.8178,20.8235,20.8064,20.8178,61048.1427
2010-11-09 14:05:00,36.45,36.5,36.45,36.46,46010.5487599596,20.8178,20.8464,20.8178,20.8235,46010.5488
2010-11-09 14:10:00,36.47,36.47,36.42,36.44,98305.46515542587,20.8292,20.8292,20.8007,20.8121,98305.4652
2010-11-09 14:15:00,36.44,36.47,36.39,36.4,163730.22107507574,20.8121,20.8292,20.7836,20.7893,163730.2211
2010-11-09 14:20:00,36.39,36.4,36.37,36.37,95948.82729211087,20.7836,20.7893,20.7721,20.7721,95948.8273
2010-11-09 14:25:00,36.37,36.38,36.34,36.36,126585.11951520592,20.7721,20.7778,20.755,20.7664,126585.1195
2010-11-09 14:30:00,36.37,36.42,36.37,36.41,35461.78880035911,20.7721,20.8007,20.7721,20.795,35461.7888
2010-11-09 14:35:00,36.41,36.45,36.41,36.45,55212.65851195152,20.795,20.8178,20.795,20.8178,55212.6585
2010-11-09 14:40:00,36.45,36.46,36.44,36.44,44102.79429918079,20.8178,20.8235,20.8121,20.8121,44102.7943
2010-11-09 14:45:00,36.44,36.45,36.42,36.42,56447.08786892604,20.8121,20.8178,20.8007,20.8007,56447.0879
2010-11-09 14:50:00,36.42,36.43,36.34,36.36,69464.70654247559,20.8007,20.8064,20.755,20.7664,69464.7065
2010-11-09 14:55:00,36.37,36.39,36.36,36.39,65985.8601728201,20.7721,20.7836,20.7664,20.7836,65985.8602
2010-11-09 15:00:00,36.39,36.39,36.3,36.33,104477.6119402985,20.7836,20.7836,20.7321,20.7493,104477.6119
2010-11-09 15:05:00,36.34,36.34,36.28,36.3,76983.50353495679,20.755,20.755,20.7207,20.7321,76983.5035
2010-11-09 15:10:00,36.31,36.31,36.26,36.31,101896.5323757154,20.7379,20.7379,20.7093,20.7379,101896.5324
2010-11-09 15:15:00,36.3,36.39,36.29,36.38,72045.78610705868,20.7321,20.7836,20.7264,20.7778,72045.7861
2010-11-09 15:20:00,36.37,36.38,36.24,36.25,152844.7985635731,20.7721,20.7778,20.6979,20.7036,152844.7986
2010-11-09 15:25:00,36.26,36.33,36.25,36.3,127146.22376837616,20.7093,20.7493,20.7036,20.7321,127146.2238
2010-11-09 15:30:00,36.3,36.4,36.26,36.4,138704.9713836831,20.7321,20.7893,20.7093,20.7893,138704.9714
2010-11-09 15:35:00,36.4,36.4,36.22,36.23,139153.85478621928,20.7893,20.7893,20.6865,20.6922,139153.8548
2010-11-09 15:40:00,36.23,36.24,36.09,36.16,321737.17876781506,20.6922,20.6979,20.6122,20.6522,321737.1788
2010-11-09 15:45:00,36.15,36.15,35.99,36.02,483222.9828302098,20.6465,20.6465,20.5551,20.5722,483222.9828
2010-11-09 15:50:00,36.02,36.07,36.02,36.06,365615.5313657277,20.5722,20.6008,20.5722,20.5951,365615.5314
2010-11-09 15:55:00,36.06,36.17,36.0,36.15,1750308.6073392436,20.5951,20.6579,20.5608,20.6465,1750308.6073
2010-11-10 09:30:00,36.35,36.54,36.18,36.32,111435.30467960949,20.7607,20.8692,20.6636,20.7436,111435.3047
2010-11-10 09:35:00,36.35,36.54,36.3,36.53,169229.04275614407,20.7607,20.8692,20.7321,20.8635,169229.0428
2010-11-10 09:40:00,36.52,36.62,36.45,36.46,152171.4734597688,20.8578,20.9149,20.8178,20.8235,152171.4735
2010-11-10 09:45:00,36.47,36.51,36.32,36.32,92469.9809224554,20.8292,20.8521,20.7436,20.7436,92469.9809
2010-11-10 09:50:00,36.32,36.5,36.29,36.3,113230.83828975425,20.7436,20.8464,20.7264,20.7321,113230.8383
2010-11-10 09:55:00,36.3,36.31,36.12,36.15,151947.03175850073,20.7321,20.7379,20.6293,20.6465,151947.0318
2010-11-10 10:00:00,36.15,36.23,36.14,36.17,117719.67231511614,20.6465,20.6922,20.6408,20.6579,117719.6723
2010-11-10 10:05:00,36.17,36.45,36.0,36.11,267422.2870609359,20.6579,20.8178,20.5608,20.6236,267422.2871
2010-11-10 10:10:00,36.1,36.11,35.97,36.03,185837.72864998315,20.6179,20.6236,20.5437,20.5779,185837.7286
2010-11-10 10:15:00,36.03,36.27,35.93,35.96,275726.6300078554,20.5779,20.715,20.5208,20.538,275726.63
2010-11-10 10:20:00,35.96,35.96,35.79,35.88,155425.8781281562,20.538,20.538,20.4409,20.4923,155425.8781
2010-11-10 10:25:00,35.88,35.92,35.71,35.72,156772.52833576477,20.4923,20.5151,20.3952,20.4009,156772.5283
2010-11-10 10:30:00,35.72,35.88,35.72,35.85,114801.9301986309,20.4009,20.4923,20.4009,20.4751,114801.9302
2010-11-10 10:35:00,35.84,35.99,35.83,35.98,118617.43912018852,20.4694,20.5551,20.4637,20.5494,118617.4391
2010-11-10 10:40:00,35.98,36.04,35.97,36.0,68230.27718550107,20.5494,20.5837,20.5437,20.5608,68230.2772
2010-11-10 10:45:00,35.99,36.02,35.95,35.98,115475.25530243518,20.5551,20.5722,20.5323,20.5494,115475.2553
2010-11-10 10:50:00,35.98,36.02,35.95,35.99,108293.12086185612,20.5494,20.5722,20.5323,20.5551,108293.1209
2010-11-10 10:55:00,35.99,36.02,35.95,36.01,75749.07417798227,20.5551,20.5722,20.5323,20.5665,75749.0742
2010-11-10 11:00:00,36.01,36.08,35.98,36.05,65424.75591964987,20.5665,20.6065,20.5494,20.5894,65424.7559
2010-11-10 11:05:00,36.05,36.06,35.96,36.0,100325.44046683871,20.5894,20.5951,20.538,20.5608,100325.4405
2010-11-10 11:10:00,35.99,36.01,35.89,35.89,159465.82875098192,20.5551,20.5665,20.498,20.498,159465.8288
2010-11-10 11:15:00,35.89,35.93,35.82,35.93,88654.47200089776,20.498,20.5208,20.458,20.5208,88654.472
2010-11-10 11:20:00,35.93,36.06,35.92,36.04,86297.83413758276,20.5208,20.5951,20.5151,20.5837,86297.8341
2010-11-10 11:25:00,36.04,36.13,36.01,36.12,63404.78060823701,20.5837,20.6351,20.5665,20.6293,63404.7806
2010-11-10 11:30:00,36.12,36.14,36.08,36.08,65424.75591964987,20.6293,20.6408,20.6065,20.6065,65424.7559
2010-11-10 11:35:00,36.08,36.1,36.04,36.1,107507.5749074178,20.6065,20.6179,20.5837,20.6179,107507.5749
2010-11-10 11:40:00,36.1,36.13,36.1,36.1,31197.396476265287,20.6179,20.6351,20.6179,20.6179,31197.3965
2010-11-10 11:45:00,36.1,36.19,36.1,36.17,67108.06867916058,20.6179,20.6693,20.6179,20.6579,67108.0687
2010-11-10 11:50:00,36.17,36.21,36.16,36.2,53866.00830434294,20.6579,20.6807,20.6522,20.675,53866.0083
2010-11-10 11:55:00,36.2,36.33,36.2,36.25,66322.52272472225,20.675,20.7493,20.675,20.7036,66322.5227
2010-11-10 12:00:00,36.25,36.25,36.14,36.15,101559.86982381326,20.7036,20.7036,20.6408,20.6465,101559.8698
2010-11-10 12:05:00,36.16,36.16,36.11,36.13,23678.599483784084,20.6522,20.6522,20.6236,20.6351,23678.5995
2010-11-10 12:10:00,36.13,36.21,36.13,36.21,33890.69689148243,20.6351,20.6807,20.6351,20.6807,33890.6969
2010-11-10 12:15:00,36.21,36.25,36.2,36.21,34339.580294018626,20.6807,20.7036,20.675,20.6807,34339.5803
2010-11-10 12:20:00,36.21,36.22,36.13,36.15,61945.90954999439,20.6807,20.6865,20.6351,20.6465,61945.9095
2010-11-10 12:25:00,36.15,36.19,36.13,36.14,26035.23734709909,20.6465,20.6693,20.6351,20.6408,26035.2373
2010-11-10 12:30:00,36.14,36.15,36.13,36.14,26035.23734709909,20.6408,20.6465,20.6351,20.6408,26035.2373
2010-11-10 12:35:00,36.14,36.14,36.1,36.13,47581.64066883627,20.6408,20.6408,20.6179,20.6351,47581.6407
2010-11-10 12:40:00,36.13,36.13,36.04,36.06,90113.3430591404,20.6351,20.6351,20.5837,20.5951,90113.3431
2010-11-10 12:45:00,36.08,36.13,36.08,36.13,73729.0988665694,20.6065,20.6351,20.6065,20.6351,73729.0989
2010-11-10 12:50:00,36.13,36.14,36.09,36.14,52294.91639546627,20.6351,20.6408,20.6122,20.6408,52294.9164
2010-11-10 12:55:00,36.13,36.2,36.13,36.15,58354.84232970486,20.6351,20.675,20.6351,20.6465,58354.8423
2010-11-10 13:00:00,36.14,36.16,36.04,36.07,89327.79710470205,20.6408,20.6522,20.5837,20.6008,89327.7971
2010-11-10 13:05:00,36.07,36.19,36.05,36.17,115026.371899899,20.6008,20.6693,20.5894,20.6579,115026.3719
2010-11-10 13:10:00,36.17,36.22,36.15,36.21,50948.2661878577,20.6579,20.6865,20.6465,20.6807,50948.2662
2010-11-10 13:15:00,36.21,36.34,36.2,36.34,63517.001458871055,20.6807,20.755,20.675,20.755,63517.0015
2010-11-10 13:20:00,36.34,36.4,36.3,36.32,61160.36359555605,20.755,20.7893,20.7321,20.7436,61160.3636
2010-11-10 13:25:00,36.33,36.4,36.32,36.32,34227.35944338458,20.7493,20.7893,20.7436,20.7436,34227.3594
2010-11-10 13:30:00,36.33,36.39,36.3,36.31,56671.529570194136,20.7493,20.7836,20.7321,20.7379,56671.5296
2010-11-10 13:35:00,36.31,36.35,36.31,36.33,19414.207159690268,20.7379,20.7607,20.7379,20.7493,19414.2072
2010-11-10 13:40:00,36.32,36.32,36.25,36.26,31870.72158006957,20.7436,20.7436,20.7036,20.7093,31870.7216
2010-11-10 13:45:00,36.26,36.26,36.18,36.26,97183.2566490854,20.7093,20.7093,20.6636,20.7093,97183.2566
2010-11-10 13:50:00,36.27,36.27,36.2,36.23,27942.9918078779,20.715,20.715,20.675,20.6922,27942.9918
2010-11-10 13:55:00,36.24,36.33,36.24,36.29,34115.13859275053,20.6979,20.7493,20.6979,20.7264,34115.1386
2010-11-10 14:00:00,36.3,36.38,36.28,36.38,77544.60778812703,20.7321,20.7778,20.7207,20.7778,77544.6078
2010-11-10 14:05:00,36.38,36.5,36.38,36.48,133542.81225451687,20.7778,20.8464,20.7778,20.835,133542.8123
2010-11-10 14:10:00,36.48,36.51,36.47,36.48,67781.39378296486,20.835,20.8521,20.8292,20.835,67781.3938
2010-11-10 14:15:00,36.48,36.48,36.41,36.45,37369.54326113792,20.835,20.835,20.795,20.8178,37369.5433
2010-11-10 14:20:00,36.45,36.45,36.36,36.41,51958.25384356413,20.8178,20.8178,20.7664,20.795,51958.2538
2010-11-10 14:25:00,36.4,36.48,36.4,36.45,61609.24699809224,20.7893,20.835,20.7893,20.8178,61609.247
2010-11-10 14:30:00,36.45,36.45,36.35,36.35,51509.37044102794,20.8178,20.8178,20.7607,20.7607,51509.3704
2010-11-10 14:35:00,36.36,36.42,36.34,36.4,37818.42666367411,20.7664,20.8007,20.755,20.7893,37818.4267
2010-11-10 14:40:00,36.4,36.45,36.32,36.43,97295.47749971945,20.7893,20.8178,20.7436,20.8064,97295.4775
2010-11-10 14:45:00,36.43,36.45,36.39,36.39,50162.72023341936,20.8064,20.8178,20.7836,20.7836,50162.7202
2010-11-10 14:50:00,36.38,36.46,36.37,36.46,83492.31287173157,20.7778,20.8235,20.7721,20.8235,83492.3129
2010-11-10 14:55:00,36.46,36.47,36.43,36.43,48142.7449220065,20.8235,20.8292,20.8064,20.8064,48142.7449
2010-11-10 15:00:00,36.44,36.45,36.34,36.4,102008.75322634944,20.8121,20.8178,20.755,20.7893,102008.7532
2010-11-10 15:05:00,36.41,36.42,36.36,36.4,72382.44865896083,20.795,20.8007,20.7664,20.7893,72382.4487
2010-11-10 15:10:00,36.4,36.45,36.39,36.45,84277.8588261699,20.7893,20.8178,20.7836,20.8178,84277.8588
2010-11-10 15:15:00,36.45,36.45,36.36,36.43,107283.1332061497,20.8178,20.8178,20.7664,20.8064,107283.1332
2010-11-10 15:20:00,36.43,36.47,36.42,36.46,77769.04948939513,20.8064,20.8292,20.8007,20.8235,77769.0495
2010-11-10 15:25:00,36.46,36.51,36.45,36.49,124116.26080125688,20.8235,20.8521,20.8178,20.8407,124116.2608
2010-11-10 15:30:00,36.49,36.52,36.45,36.46,110313.096173269,20.8407,20.8578,20.8178,20.8235,110313.0962
2010-11-10 15:35:00,36.45,36.46,36.37,36.4,131522.83694310402,20.8178,20.8235,20.7721,20.7893,131522.8369
2010-11-10 15:40:00,36.4,36.43,36.37,36.38,84390.07967680394,20.7893,20.8064,20.7721,20.7778,84390.0797
2010-11-10 15:45:00,36.38,36.41,36.36,36.41,136572.77522163617,20.7778,20.795,20.7664,20.795,136572.7752
2010-11-10 15:50:00,36.41,36.45,36.4,36.45,140612.7258444619,20.795,20.8178,20.7893,20.8178,140612.7258
2010-11-10 15:55:00,36.45,36.53,36.39,36.5,541016.7209067445,20.8178,20.8635,20.7836,20.8464,541016.7209
2010-11-11 09:30:00,35.76,35.99,35.66,35.77,231736.0565593087,20.4237,20.5551,20.3666,20.4294,231736.0566
2010-11-11 09:35:00,35.76,35.92,35.58,35.73,223543.9344630232,20.4237,20.5151,20.3209,20.4066,223543.9345
2010-11-11 09:40:00,35.73,35.74,35.5,35.51,136460.55437100213,20.4066,20.4123,20.2752,20.281,136460.5544
2010-11-11 09:45:00,35.51,35.67,35.47,35.59,88093.36774772752,20.281,20.3723,20.2581,20.3266,88093.3677
2010-11-11 09:50:00,35.59,35.72,35.58,35.72,100437.66131747278,20.3266,20.4009,20.3209,20.4009,100437.6613
2010-11-11 09:55:00,35.72,35.72,35.6,35.64,111210.86297834136,20.4009,20.4009,20.3324,20.3552,111210.863
2010-11-11 10:00:00,35.64,35.68,35.61,35.64,153518.1236673774,20.3552,20.378,20.3381,20.3552,153518.1237
2010-11-11 10:05:00,35.63,35.65,35.62,35.64,109639.7710694647,20.3495,20.3609,20.3438,20.3552,109639.7711
2010-11-11 10:10:00,35.64,35.68,35.62,35.65,196947.5928627539,20.3552,20.378,20.3438,20.3609,196947.5929
2010-11-11 10:15:00,35.65,35.74,35.6,35.73,140949.38839636403,20.3609,20.4123,20.3324,20.4066,140949.3884
2010-11-11 10:20:00,35.73,35.74,35.63,35.73,198294.24307036249,20.4066,20.4123,20.3495,20.4066,198294.2431
2010-11-11 10:25:00,35.73,35.76,35.6,35.61,426439.23240938166,20.4066,20.4237,20.3324,20.3381,426439.2324
2010-11-11 10:30:00,35.61,35.61,35.51,35.52,82594.54606665918,20.3381,20.3381,20.281,20.2867,82594.5461
2010-11-11 10:35:00,35.52,35.59,35.45,35.56,88654.47200089776,20.2867,20.3266,20.2467,20.3095,88654.472
2010-11-11 10:40:00,35.56,35.57,35.47,35.47,98754.34855796206,20.3095,20.3152,20.2581,20.2581,98754.3486
2010-11-11 10:45:00,35.47,35.58,35.45,35.5,61384.80529682415,20.2581,20.3209,20.2467,20.2752,61384.8053
2010-11-11 10:50:00,35.5,35.5,35.42,35.45,119627.42677589496,20.2752,20.2752,20.2296,20.2467,119627.4268
2010-11-11 10:55:00,35.45,35.55,35.44,35.49,75524.63247671416,20.2467,20.3038,20.241,20.2695,75524.6325
2010-11-11 11:00:00,35.49,35.52,35.42,35.45,66883.62697789249,20.2695,20.2867,20.2296,20.2467,66883.627
2010-11-11 11:05:00,35.45,35.47,35.36,35.43,215351.8123667377,20.2467,20.2581,20.1953,20.2353,215351.8124
2010-11-11 11:10:00,35.42,35.48,35.39,35.48,212658.51195152057,20.2296,20.2638,20.2124,20.2638,212658.512
2010-11-11 11:15:00,35.49,35.57,35.48,35.55,109976.43362136684,20.2695,20.3152,20.2638,20.3038,109976.4336
2010-11-11 11:20:00,35.55,35.6,35.54,35.55,145438.22242172595,20.3038,20.3324,20.2981,20.3038,145438.2224
2010-11-11 11:25:00,35.55,35.56,35.49,35.55,57120.41297273033,20.3038,20.3095,20.2695,20.3038,57120.413
2010-11-11 11:30:00,35.54,35.6,35.53,35.57,39838.40197508697,20.2981,20.3324,20.2924,20.3152,39838.402
2010-11-11 11:35:00,35.57,35.61,35.54,35.56,47918.30322073841,20.3152,20.3381,20.2981,20.3095,47918.3032
2010-11-11 11:40:00,35.57,35.61,35.55,35.59,59925.934238581525,20.3152,20.3381,20.3038,20.3266,59925.9342
2010-11-11 11:45:00,35.59,35.6,35.55,35.56,85624.50903377848,20.3266,20.3324,20.3038,20.3095,85624.509
2010-11-11 11:50:00,35.56,35.61,35.54,35.56,98978.79025923015,20.3095,20.3381,20.2981,20.3095,98978.7903
2010-11-11 11:55:00,35.55,35.56,35.47,35.47,58242.62147907081,20.3038,20.3095,20.2581,20.2581,58242.6215
2010-11-11 12:00:00,35.47,35.5,35.46,35.48,42307.26068903602,20.2581,20.2752,20.2524,20.2638,42307.2607
2010-11-11 12:05:00,35.48,35.61,35.47,35.6,226686.1182807765,20.2638,20.3381,20.2581,20.3324,226686.1183
2010-11-11 12:10:00,35.59,35.66,35.58,35.64,50723.824486589605,20.3266,20.3666,20.3209,20.3552,50723.8245
2010-11-11 12:15:00,35.65,35.66,35.61,35.61,170800.13466502074,20.3609,20.3666,20.3381,20.3381,170800.1347
2010-11-11 12:20:00,35.61,35.63,35.6,35.62,21995.28672427337,20.3381,20.3495,20.3324,20.3438,21995.2867
2010-11-11 12:25:00,35.62,35.62,35.56,35.59,40062.84367635506,20.3438,20.3438,20.3095,20.3266,40062.8437
2010-11-11 12:30:00,35.6,35.64,35.56,35.59,88093.36774772752,20.3324,20.3552,20.3095,20.3266,88093.3677
2010-11-11 12:35:00,35.59,35.63,35.58,35.61,42980.58579284031,20.3266,20.3495,20.3209,20.3381,42980.5858
2010-11-11 12:40:00,35.62,35.64,35.61,35.64,33666.25519021434,20.3438,20.3552,20.3381,20.3552,33666.2552
2010-11-11 12:45:00,35.64,35.64,35.6,35.62,36920.65985860173,20.3552,20.3552,20.3324,20.3438,36920.6599
2010-11-11 12:50:00,35.61,35.65,35.58,35.64,72494.66950959488,20.3381,20.3609,20.3209,20.3552,72494.6695
2010-11-11 12:55:00,35.64,35.65,35.61,35.65,24351.92458758837,20.3552,20.3609,20.3381,20.3609,24351.9246
2010-11-11 13:00:00,35.64,35.65,35.61,35.65,42756.14409157221,20.3552,20.3609,20.3381,20.3609,42756.1441
2010-11-11 13:05:00,35.64,35.67,35.61,35.62,43317.24834474245,20.3552,20.3723,20.3381,20.3438,43317.2483
2010-11-11 13:10:00,35.62,35.67,35.62,35.67,37481.76411177197,20.3438,20.3723,20.3438,20.3723,37481.7641
2010-11-11 13:15:00,35.66,35.68,35.65,35.66,39277.29772191673,20.3666,20.378,20.3609,20.3666,39277.2977
2010-11-11 13:20:00,35.65,35.7,35.65,35.69,36583.99730669958,20.3609,20.3895,20.3609,20.3838,36583.9973
2010-11-11 13:25:00,35.7,35.79,35.69,35.74,97744.36090225563,20.3895,20.4409,20.3838,20.4123,97744.3609
2010-11-11 13:30:00,35.74,35.8,35.74,35.8,39838.40197508697,20.4123,20.4466,20.4123,20.4466,39838.402
2010-11-11 13:35:00,35.8,35.84,35.79,35.84,39052.85602064864,20.4466,20.4694,20.4409,20.4694,39052.856
2010-11-11 13:40:00,35.84,35.88,35.8,35.8,51397.14959039389,20.4694,20.4923,20.4466,20.4466,51397.1496
2010-11-11 13:45:00,35.8,35.84,35.8,35.82,21546.403321737176,20.4466,20.4694,20.4466,20.458,21546.4033
2010-11-11 13:50:00,35.82,35.83,35.79,35.81,44102.79429918079,20.458,20.4637,20.4409,20.4523,44102.7943
2010-11-11 13:55:00,35.82,35.83,35.81,35.81,33666.25519021434,20.458,20.4637,20.4523,20.4523,33666.2552
2010-11-11 14:00:00,35.81,35.84,35.81,35.84,42307.26068903602,20.4523,20.4694,20.4523,20.4694,42307.2607
2010-11-11 14:05:00,35.84,35.88,35.84,35.87,43878.352597912686,20.4694,20.4923,20.4694,20.4866,43878.3526
2010-11-11 14:10:00,35.87,35.92,35.86,35.91,66210.3018740882,20.4866,20.5151,20.4809,20.5094,66210.3019
2010-11-11 14:15:00,35.91,35.96,35.9,35.93,56895.97127146224,20.5094,20.538,20.5037,20.5208,56895.9713
2010-11-11 14:20:00,35.94,35.95,35.93,35.94,57793.73807653462,20.5265,20.5323,20.5208,20.5265,57793.7381
2010-11-11 14:25:00,35.93,35.97,35.92,35.97,54875.995960049375,20.5208,20.5437,20.5151,20.5437,54875.996
2010-11-11 14:30:00,35.97,36.03,35.95,35.96,125350.6901582314,20.5437,20.5779,20.5323,20.538,125350.6902
2010-11-11 14:35:00,35.96,35.96,35.87,35.88,93479.96857816182,20.538,20.538,20.4866,20.4923,93479.9686
2010-11-11 14:40:00,35.88,35.88,35.85,35.86,156548.0866344967,20.4923,20.4923,20.4751,20.4809,156548.0866
2010-11-11 14:45:00,35.87,35.92,35.87,35.88,41072.8313320615,20.4866,20.5151,20.4866,20.4923,41072.8313
2010-11-11 14:50:00,35.88,35.88,35.85,35.88,80013.46650207609,20.4923,20.4923,20.4751,20.4923,80013.4665
2010-11-11 14:55:00,35.88,35.9,35.88,35.9,33217.37178767815,20.4923,20.5037,20.4923,20.5037,33217.3718
2010-11-11 15:00:00,35.9,35.9,35.86,35.86,54314.891706879134,20.5037,20.5037,20.4809,20.4809,54314.8917
2010-11-11 15:05:00,35.87,35.91,35.86,35.89,115924.13870497138,20.4866,20.5094,20.4809,20.498,115924.1387
2010-11-11 15:10:00,35.89,35.91,35.86,35.87,51172.7078891258,20.498,20.5094,20.4809,20.4866,51172.7079
2010-11-11 15:15:00,35.88,35.89,35.84,35.85,200314.2183817753,20.4923,20.498,20.4694,20.4751,200314.2184
2010-11-11 15:20:00,35.85,35.85,35.73,35.76,217932.89193132083,20.4751,20.4751,20.4066,20.4237,217932.8919
2010-11-11 15:25:00,35.76,35.87,35.75,35.87,75300.19077544607,20.4237,20.4866,20.418,20.4866,75300.1908
2010-11-11 15:30:00,35.86,35.87,35.76,35.79,260352.3734709909,20.4809,20.4866,20.4237,20.4409,260352.3735
2010-11-11 15:35:00,35.79,35.79,35.71,35.74,193132.08394119627,20.4409,20.4409,20.3952,20.4123,193132.0839
2010-11-11 15:40:00,35.74,35.74,35.67,35.72,125462.91100886544,20.4123,20.4123,20.3723,20.4009,125462.911
2010-11-11 15:45:00,35.72,35.81,35.72,35.76,190999.8877791493,20.4009,20.4523,20.4009,20.4237,190999.8878
2010-11-11 15:50:00,35.77,35.79,35.75,35.77,236112.66973403652,20.4294,20.4409,20.418,20.4294,236112.6697
2010-11-11 15:55:00,35.77,35.78,35.72,35.78,415890.47244978114,20.4294,20.4352,20.4009,20.4352,415890.4724
2010-11-12 09:30:00,35.34,35.5,35.31,35.48,151049.26495342833,20.1839,20.2752,20.1667,20.2638,151049.265
2010-11-12 09:35:00,35.5,35.61,35.47,35.58,218942.87958702724,20.2752,20.3381,20.2581,20.3209,218942.8796
2010-11-12 09:40:00,35.57,35.82,35.53,35.8,211648.52429581416,20.3152,20.458,20.2924,20.4466,211648.5243
2010-11-12 09:45:00,35.8,35.84,35.74,35.74,210862.97834137583,20.4466,20.4694,20.4123,20.4123,210862.9783
2010-11-12 09:50:00,35.75,35.92,35.75,35.91,140388.2841431938,20.418,20.5151,20.418,20.5094,140388.2841
2010-11-12 09:55:00,35.9,35.95,35.8,35.83,194478.73414880483,20.5037,20.5323,20.4466,20.4637,194478.7341
2010-11-12 10:00:00,35.84,35.95,35.84,35.92,142857.14285714284,20.4694,20.5323,20.4694,20.5151,142857.1429
2010-11-12 10:05:00,35.91,35.91,35.73,35.76,112781.95488721805,20.5094,20.5094,20.4066,20.4237,112781.9549
2010-11-12 10:10:00,35.76,35.81,35.69,35.69,97183.2566490854,20.4237,20.4523,20.3838,20.3838,97183.2566
2010-11-12 10:15:00,35.69,35.87,35.66,35.83,161036.9206598586,20.3838,20.4866,20.3666,20.4637,161036.9207
2010-11-12 10:20:00,35.82,35.88,35.77,35.86,133655.03310515094,20.458,20.4923,20.4294,20.4809,133655.0331
2010-11-12 10:25:00,35.86,35.87,35.73,35.77,83155.65031982942,20.4809,20.4866,20.4066,20.4294,83155.6503
2010-11-12 10:30:00,35.77,35.82,35.68,35.79,106385.36640107732,20.4294,20.458,20.378,20.4409,106385.3664
2010-11-12 10:35:00,35.78,35.78,35.64,35.71,136011.67096846594,20.4352,20.4352,20.3552,20.3952,136011.671
2010-11-12 10:40:00,35.71,35.79,35.64,35.74,80013.46650207609,20.3952,20.4409,20.3552,20.4123,80013.4665
2010-11-12 10:45:00,35.75,35.78,35.64,35.69,53753.787453708894,20.418,20.4352,20.3552,20.3838,53753.7875
2010-11-12 10:50:00,35.68,35.68,35.63,35.64,65985.8601728201,20.378,20.378,20.3495,20.3552,65985.8602
2010-11-12 10:55:00,35.64,35.71,35.63,35.65,146448.2100774324,20.3552,20.3952,20.3495,20.3609,146448.2101
2010-11-12 11:00:00,35.65,35.66,35.61,35.61,75749.07417798227,20.3609,20.3666,20.3381,20.3381,75749.0742
2010-11-12 11:05:00,35.61,35.61,35.5,35.56,62058.13040062843,20.3381,20.3381,20.2752,20.3095,62058.1304
2010-11-12 11:10:00,35.57,35.57,35.55,35.55,38491.7517674784,20.3152,20.3152,20.3038,20.3038,38491.7518
2010-11-12 11:15:00,35.55,35.64,35.53,35.56,49713.83683088318,20.3038,20.3552,20.2924,20.3095,49713.8368
2010-11-12 11:20:00,35.56,35.61,35.49,35.58,94377.7353832342,20.3095,20.3381,20.2695,20.3209,94377.7354
2010-11-12 11:25:00,35.59,35.69,35.59,35.68,44776.119402985074,20.3266,20.3838,20.3266,20.378,44776.1194
2010-11-12 11:30:00,35.67,35.67,35.57,35.6,27942.9918078779,20.3723,20.3723,20.3152,20.3324,27942.9918
2010-11-12 11:35:00,35.6,35.6,35.53,35.55,20424.1948153967,20.3324,20.3324,20.2924,20.3038,20424.1948
2010-11-12 11:40:00,35.56,35.68,35.56,35.67,70474.69419818201,20.3095,20.378,20.3095,20.3723,70474.6942
2010-11-12 11:45:00,35.66,35.68,35.57,35.6,94041.07283133206,20.3666,20.378,20.3152,20.3324,94041.0728
2010-11-12 11:50:00,35.6,35.6,35.49,35.53,82818.98776792728,20.3324,20.3324,20.2695,20.2924,82818.9878
2010-11-12 11:55:00,35.54,35.56,35.52,35.54,32319.604982605768,20.2981,20.3095,20.2867,20.2981,32319.605
2010-11-12 12:00:00,35.55,35.56,35.46,35.54,70699.13589945012,20.3038,20.3095,20.2524,20.2981,70699.1359
2010-11-12 12:05:00,35.54,35.55,35.47,35.48,42195.03983840197,20.2981,20.3038,20.2581,20.2638,42195.0398
2010-11-12 12:10:00,35.49,35.49,35.46,35.47,56447.08786892604,20.2695,20.2695,20.2524,20.2581,56447.0879
2010-11-12 12:15:00,35.46,35.47,35.42,35.45,60262.59679048367,20.2524,20.2581,20.2296,20.2467,60262.5968
2010-11-12 12:20:00,35.45,35.45,35.4,35.42,100886.54472000895,20.2467,20.2467,20.2181,20.2296,100886.5447
2010-11-12 12:25:00,35.42,35.46,35.4,35.4,42980.58579284031,20.2296,20.2524,20.2181,20.2181,42980.5858
2010-11-12 12:30:00,35.41,35.46,35.33,35.33,106497.58725171136,20.2238,20.2524,20.1782,20.1782,106497.5873
2010-11-12 12:35:00,35.34,35.46,35.32,35.45,77993.49119066322,20.1839,20.2524,20.1724,20.2467,77993.4912
2010-11-12 12:40:00,35.46,35.49,35.43,35.46,53304.90405117271,20.2524,20.2695,20.2353,20.2524,53304.9041
2010-11-12 12:45:00,35.47,35.5,35.42,35.43,55549.32106385366,20.2581,20.2752,20.2296,20.2353,55549.3211
2010-11-12 12:50:00,35.43,35.44,35.37,35.39,68005.83548423297,20.2353,20.241,20.201,20.2124,68005.8355
2010-11-12 12:55:00,35.38,35.42,35.32,35.35,67781.39378296486,20.2067,20.2296,20.1724,20.1896,67781.3938
2010-11-12 13:00:00,35.35,35.36,35.28,35.32,61048.14274492201,20.1896,20.1953,20.1496,20.1724,61048.1427
2010-11-12 13:05:00,35.32,35.35,35.27,35.29,45000.56110425317,20.1724,20.1896,20.1439,20.1553,45000.5611
2010-11-12 13:10:00,35.3,35.31,35.28,35.31,39052.85602064864,20.161,20.1667,20.1496,20.1667,39052.856
2010-11-12 13:15:00,35.31,35.35,35.25,35.26,68566.93973740321,20.1667,20.1896,20.1325,20.1382,68566.9397
2010-11-12 13:20:00,35.26,35.3,35.24,35.3,40848.3896307934,20.1382,20.161,20.1267,20.161,40848.3896
2010-11-12 13:25:00,35.3,35.38,35.26,35.36,59925.934238581525,20.161,20.2067,20.1382,20.1953,59925.9342
2010-11-12 13:30:00,35.36,35.46,35.32,35.43,67669.17293233082,20.1953,20.2524,20.1724,20.2353,67669.1729
2010-11-12 13:35:00,35.43,35.45,35.4,35.42,59813.71338794748,20.2353,20.2467,20.2181,20.2296,59813.7134
2010-11-12 13:40:00,35.43,35.45,35.4,35.41,55885.9836157558,20.2353,20.2467,20.2181,20.2238,55885.9836
2010-11-12 13:45:00,35.41,35.43,35.41,35.41,46459.43216249579,20.2238,20.2353,20.2238,20.2238,46459.4322
2010-11-12 13:50:00,35.42,35.42,35.35,35.35,25698.574795196942,20.2296,20.2296,20.1896,20.1896,25698.5748
2010-11-12 13:55:00,35.34,35.34,35.25,35.26,49264.95342834698,20.1839,20.1839,20.1325,20.1382,49264.9534
2010-11-12 14:00:00,35.27,35.27,35.24,35.26,57008.19212209628,20.1439,20.1439,20.1267,20.1382,57008.1921
2010-11-12 14:05:00,35.26,35.28,35.21,35.28,72045.78610705868,20.1382,20.1496,20.1096,20.1496,72045.7861
2010-11-12 14:10:00,35.29,35.29,35.23,35.26,41633.93558523173,20.1553,20.1553,20.121,20.1382,41633.9356
2010-11-12 14:15:00,35.26,35.32,35.26,35.31,36359.55560543149,20.1382,20.1724,20.1382,20.1667,36359.5556
2010-11-12 14:20:00,35.31,35.33,35.29,35.31,42419.48153967007,20.1667,20.1782,20.1553,20.1667,42419.4815
2010-11-12 14:25:00,35.31,35.31,35.23,35.26,36808.43900796768,20.1667,20.1667,20.121,20.1382,36808.439
2010-11-12 14:30:00,35.25,35.28,35.22,35.25,54988.21681068342,20.1325,20.1496,20.1153,20.1325,54988.2168
2010-11-12 14:35:00,35.25,35.26,35.21,35.25,40175.06452698911,20.1325,20.1382,20.1096,20.1325,40175.0645
2010-11-12 14:40:00,35.25,35.25,35.19,35.24,62507.01380316463,20.1325,20.1325,20.0982,20.1267,62507.0138
2010-11-12 14:45:00,35.23,35.34,35.23,35.33,80574.57075524631,20.121,20.1839,20.121,20.1782,80574.5708
2010-11-12 14:50:00,35.34,35.41,35.34,35.39,137358.3211760745,20.1839,20.2238,20.1839,20.2124,137358.3212
2010-11-12 14:55:00,35.4,35.41,35.38,35.38,80911.23330714846,20.2181,20.2238,20.2067,20.2067,80911.2333
2010-11-12 15:00:00,35.38,35.44,35.35,35.43,60038.15508921557,20.2067,20.241,20.1896,20.2353,60038.1551
2010-11-12 15:05:00,35.43,35.51,35.42,35.47,132869.4871507126,20.2353,20.281,20.2296,20.2581,132869.4872
2010-11-12 15:10:00,35.48,35.54,35.47,35.51,108966.44596566042,20.2638,20.2981,20.2581,20.281,108966.446
2010-11-12 15:15:00,35.51,35.51,35.42,35.44,107844.23745931992,20.281,20.281,20.2296,20.241,107844.2375
2010-11-12 15:20:00,35.44,35.47,35.35,35.4,131522.83694310402,20.241,20.2581,20.1896,20.2181,131522.8369
2010-11-12 15:25:00,35.39,35.4,35.32,35.39,104926.49534283468,20.2124,20.2181,20.1724,20.2124,104926.4953
2010-11-12 15:30:00,35.4,35.47,35.39,35.42,234878.2403770621,20.2181,20.2581,20.2124,20.2296,234878.2404
2010-11-12 15:35:00,35.42,35.44,35.31,35.33,217484.00852878465,20.2296,20.241,20.1667,20.1782,217484.0085
2010-11-12 15:40:00,35.33,35.36,35.28,35.3,225788.35147570417,20.1782,20.1953,20.1496,20.161,225788.3515
2010-11-12 15:45:00,35.31,35.42,35.3,35.41,297497.4750308607,20.1667,20.2296,20.161,20.2238,297497.475
2010-11-12 15:50:00,35.42,35.42,35.31,35.31,326562.6753450791,20.2296,20.2296,20.1667,20.1667,326562.6753
2010-11-12 15:55:00,35.31,35.34,35.3,35.33,481988.5534732353,20.1667,20.1839,20.161,20.1782,481988.5535
2010-11-15 09:30:00,35.47,35.53,35.31,35.39,206598.586017282,20.2581,20.2924,20.1667,20.2124,206598.586
2010-11-15 09:35:00,35.39,35.41,35.33,35.37,170800.13466502074,20.2124,20.2238,20.1782,20.201,170800.1347
2010-11-15 09:40:00,35.38,35.42,35.3,35.33,78442.3745931994,20.2067,20.2296,20.161,20.1782,78442.3746
2010-11-15 09:45:00,35.33,35.43,35.29,35.43,125350.6901582314,20.1782,20.2353,20.1553,20.2353,125350.6902
2010-11-15 09:50:00,35.41,35.43,35.37,35.42,71709.12355515655,20.2238,20.2353,20.201,20.2296,71709.1236
2010-11-15 09:55:00,35.43,35.47,35.4,35.42,60487.038491751766,20.2353,20.2581,20.2181,20.2296,60487.0385
2010-11-15 10:00:00,35.41,35.43,35.31,35.31,60711.48019301986,20.2238,20.2353,20.1667,20.1667,60711.4802
2010-11-15 10:05:00,35.31,35.38,35.29,35.31,85400.06733251037,20.1667,20.2067,20.1553,20.1667,85400.0673
2010-11-15 10:10:00,35.31,35.37,35.29,35.36,57569.29637526653,20.1667,20.201,20.1553,20.1953,57569.2964
2010-11-15 10:15:00,35.36,35.4,35.32,35.39,56447.08786892604,20.1953,20.2181,20.1724,20.2124,56447.0879
2010-11-15 10:20:00,35.39,35.52,35.39,35.52,81135.67500841655,20.2124,20.2867,20.2124,20.2867,81135.675
2010-11-15 10:25:00,35.51,35.56,35.47,35.56,66434.7435753563,20.281,20.3095,20.2581,20.3095,66434.7436
2010-11-15 10:30:00,35.56,35.62,35.55,35.55,72382.44865896083,20.3095,20.3438,20.3038,20.3038,72382.4487
2010-11-15 10:35:00,35.55,35.68,35.55,35.67,78330.15374256537,20.3038,20.378,20.3038,20.3723,78330.1537
2010-11-15 10:40:00,35.68,35.69,35.63,35.64,62731.45550443272,20.378,20.3838,20.3495,20.3552,62731.4555
2010-11-15 10:45:00,35.64,35.75,35.62,35.7,74177.98226910559,20.3552,20.418,20.3438,20.3895,74177.9823
2010-11-15 10:50:00,35.71,35.77,35.71,35.73,68005.83548423297,20.3952,20.4294,20.3952,20.4066,68005.8355
2010-11-15 10:55:00,35.72,35.75,35.71,35.75,97407.69835035349,20.4009,20.418,20.3952,20.418,97407.6984
2010-11-15 11:00:00,35.75,35.83,35.74,35.74,121759.62293794188,20.418,20.4637,20.4123,20.4123,121759.6229
2010-11-15 11:05:00,35.74,35.8,35.7,35.8,74739.08652227583,20.4123,20.4466,20.3895,20.4466,74739.0865
2010-11-15 11:10:00,35.8,35.85,35.76,35.84,67556.95208169677,20.4466,20.4751,20.4237,20.4694,67556.9521
2010-11-15 11:15:00,35.84,35.86,35.8,35.82,51733.81214229604,20.4694,20.4809,20.4466,20.458,51733.8121
2010-11-15 11:20:00,35.83,35.83,35.7,35.71,73953.5405678375,20.4637,20.4637,20.3895,20.3952,73953.5406
2010-11-15 11:25:00,35.71,35.85,35.7,35.85,76310.1784311525,20.3952,20.4751,20.3895,20.4751,76310.1784
2010-11-15 11:30:00,35.84,35.88,35.84,35.87,65312.53506901582,20.4694,20.4923,20.4694,20.4866,65312.5351
2010-11-15 11:35:00,35.87,35.88,35.8,35.81,99203.23196049826,20.4866,20.4923,20.4466,20.4523,99203.232
2010-11-15 11:40:00,35.8,35.93,35.8,35.93,59813.71338794748,20.4466,20.5208,20.4466,20.5208,59813.7134
2010-11-15 11:45:00,35.94,35.99,35.94,35.97,54875.995960049375,20.5265,20.5551,20.5265,20.5437,54875.996
2010-11-15 11:50:00,35.96,35.99,35.96,35.97,70811.35675008416,20.538,20.5551,20.538,20.5437,70811.3568
2010-11-15 11:55:00,35.98,35.98,35.89,35.89,31870.72158006957,20.5494,20.5494,20.498,20.498,31870.7216
2010-11-15 12:00:00,35.89,35.92,35.81,35.82,59813.71338794748,20.498,20.5151,20.4523,20.458,59813.7134
2010-11-15 12:05:00,35.82,35.85,35.81,35.83,22444.17012680956,20.458,20.4751,20.4523,20.4637,22444.1701
2010-11-15 12:10:00,35.83,35.84,35.78,35.78,28840.758612950285,20.4637,20.4694,20.4352,20.4352,28840.7586
2010-11-15 12:15:00,35.78,35.8,35.7,35.71,102233.19492761754,20.4352,20.4466,20.3895,20.3952,102233.1949
2010-11-15 12:20:00,35.71,35.72,35.67,35.69,44439.45685108293,20.3952,20.4009,20.3723,20.3838,44439.4569
2010-11-15 12:25:00,35.69,35.73,35.68,35.72,55212.65851195152,20.3838,20.4066,20.378,20.4009,55212.6585
2010-11-15 12:30:00,35.72,35.77,35.68,35.77,93031.08517562565,20.4009,20.4294,20.378,20.4294,93031.0852
2010-11-15 12:35:00,35.78,35.85,35.77,35.85,27157.445853439567,20.4352,20.4751,20.4294,20.4751,27157.4459
2010-11-15 12:40:00,35.85,35.85,35.72,35.72,32095.16328133767,20.4751,20.4751,20.4009,20.4009,32095.1633
2010-11-15 12:45:00,35.72,35.78,35.72,35.73,45337.22365615532,20.4009,20.4352,20.4009,20.4066,45337.2237
2010-11-15 12:50:00,35.73,35.76,35.72,35.76,31870.72158006957,20.4066,20.4237,20.4009,20.4237,31870.7216
2010-11-15 12:55:00,35.76,35.77,35.73,35.75,33329.5926383122,20.4237,20.4294,20.4066,20.418,33329.5926
2010-11-15 13:00:00,35.74,35.75,35.67,35.67,49152.73257771294,20.4123,20.418,20.3723,20.3723,49152.7326
2010-11-15 13:05:00,35.67,35.7,35.65,35.69,29850.74626865672,20.3723,20.3895,20.3609,20.3838,29850.7463
2010-11-15 13:10:00,35.68,35.72,35.68,35.71,37145.10155986982,20.378,20.4009,20.378,20.3952,37145.1016
2010-11-15 13:15:00,35.71,35.74,35.69,35.74,31534.05902816743,20.3952,20.4123,20.3838,20.4123,31534.059
2010-11-15 13:20:00,35.74,35.77,35.7,35.73,61497.02614745819,20.4123,20.4294,20.3895,20.4066,61497.0261
2010-11-15 13:25:00,35.73,35.76,35.72,35.72,38042.8683649422,20.4066,20.4237,20.4009,20.4009,38042.8684
2010-11-15 13:30:00,35.72,35.81,35.72,35.79,60374.81764111772,20.4009,20.4523,20.4009,20.4409,60374.8176
2010-11-15 13:35:00,35.8,35.8,35.67,35.67,53304.90405117271,20.4466,20.4466,20.3723,20.3723,53304.9041
2010-11-15 13:40:00,35.67,35.68,35.64,35.67,79676.80395017394,20.3723,20.378,20.3552,20.3723,79676.804
2010-11-15 13:45:00,35.67,35.67,35.63,35.65,33890.69689148243,20.3723,20.3723,20.3495,20.3609,33890.6969
2010-11-15 13:50:00,35.65,35.67,35.63,35.64,67108.06867916058,20.3609,20.3723,20.3495,20.3552,67108.0687
2010-11-15 13:55:00,35.64,35.64,35.6,35.6,38379.53091684435,20.3552,20.3552,20.3324,20.3324,38379.5309
2010-11-15 14:00:00,35.61,35.63,35.58,35.6,85848.95073504657,20.3381,20.3495,20.3209,20.3324,85848.9507
2010-11-15 14:05:00,35.59,35.61,35.57,35.57,41185.052182695545,20.3266,20.3381,20.3152,20.3152,41185.0522
2010-11-15 14:10:00,35.58,35.61,35.56,35.6,42419.48153967007,20.3209,20.3381,20.3095,20.3324,42419.4815
2010-11-15 14:15:00,35.59,35.59,35.51,35.52,51958.25384356413,20.3266,20.3266,20.281,20.2867,51958.2538
2010-11-15 14:20:00,35.52,35.55,35.47,35.5,69128.04399057344,20.2867,20.3038,20.2581,20.2752,69128.044
2010-11-15 14:25:00,35.5,35.52,35.48,35.51,45112.781954887214,20.2752,20.2867,20.2638,20.281,45112.782
2010-11-15 14:30:00,35.51,35.55,35.5,35.54,108293.12086185612,20.281,20.3038,20.2752,20.2981,108293.1209
2010-11-15 14:35:00,35.54,35.54,35.47,35.53,45000.56110425317,20.2981,20.2981,20.2581,20.2924,45000.5611
2010-11-15 14:40:00,35.54,35.56,35.52,35.56,38940.63517001459,20.2981,20.3095,20.2867,20.3095,38940.6352
2010-11-15 14:45:00,35.56,35.64,35.56,35.61,56222.64616765795,20.3095,20.3552,20.3095,20.3381,56222.6462
2010-11-15 14:50:00,35.62,35.7,35.61,35.67,59925.934238581525,20.3438,20.3895,20.3381,20.3723,59925.9342
2010-11-15 14:55:00,35.66,35.67,35.58,35.58,68454.71888676916,20.3666,20.3723,20.3209,20.3209,68454.7189
2010-11-15 15:00:00,35.57,35.58,35.51,35.52,51958.25384356413,20.3152,20.3209,20.281,20.2867,51958.2538
2010-11-15 15:05:00,35.52,35.54,35.48,35.54,55661.54191448771,20.2867,20.2981,20.2638,20.2981,55661.5419
2010-11-15 15:10:00,35.54,35.58,35.47,35.49,69464.70654247559,20.2981,20.3209,20.2581,20.2695,69464.7065
2010-11-15 15:15:00,35.49,35.49,35.4,35.46,130288.4075861295,20.2695,20.2695,20.2181,20.2524,130288.4076
2010-11-15 15:20:00,35.47,35.47,35.39,35.4,84390.07967680394,20.2581,20.2581,20.2124,20.2181,84390.0797
2010-11-15 15:25:00,35.4,35.47,35.37,35.45,109190.88766692852,20.2181,20.2581,20.201,20.2467,109190.8877
2010-11-15 15:30:00,35.47,35.47,35.38,35.39,120749.63528223544,20.2581,20.2581,20.2067,20.2124,120749.6353
2010-11-15 15:35:00,35.4,35.47,35.38,35.46,106273.14555044328,20.2181,20.2581,20.2067,20.2524,106273.1456
2010-11-15 15:40:00,35.46,35.5,35.44,35.44,134777.2416114914,20.2524,20.2752,20.241,20.241,134777.2416
2010-11-15 15:45:00,35.44,35.45,35.37,35.37,171697.90147009314,20.241,20.2467,20.201,20.201,171697.9015
2010-11-15 15:50:00,35.38,35.39,35.34,35.35,148917.06879138143,20.2067,20.2124,20.1839,20.1896,148917.0688
2010-11-15 15:55:00,35.34,35.41,35.34,35.39,393782.96487487375,20.1839,20.2238,20.1839,20.2124,393782.9649
2010-11-16 09:30:00,35.19,35.35,35.09,35.19,131971.7203456402,20.0982,20.1896,20.0411,20.0982,131971.7203
2010-11-16 09:35:00,35.19,35.21,35.13,35.14,99315.4528111323,20.0982,20.1096,20.0639,20.0696,99315.4528
2010-11-16 09:40:00,35.14,35.18,35.12,35.13,62058.13040062843,20.0696,20.0925,20.0582,20.0639,62058.1304
2010-11-16 09:45:00,35.12,35.24,35.12,35.14,83604.53372236561,20.0582,20.1267,20.0582,20.0696,83604.5337
2010-11-16 09:50:00,35.14,35.18,35.01,35.02,133879.47480641902,20.0696,20.0925,19.9954,20.0011,133879.4748
2010-11-16 09:55:00,35.02,35.07,34.98,35.03,65536.97677028392,20.0011,20.0297,19.9783,20.0068,65536.9768
2010-11-16 10:00:00,35.02,35.11,34.98,35.07,89776.68050723824,20.0011,20.0525,19.9783,20.0297,89776.6805
2010-11-16 10:05:00,35.06,35.23,35.06,35.16,189428.79587027268,20.0239,20.121,20.0239,20.0811,189428.7959
2010-11-16 10:10:00,35.17,35.22,35.14,35.21,146111.54752553024,20.0868,20.1153,20.0696,20.1096,146111.5475
2010-11-16 10:15:00,35.2,35.23,35.17,35.2,116036.35955560542,20.1039,20.121,20.0868,20.1039,116036.3596
2010-11-16 10:20:00,35.2,35.23,35.12,35.14,67556.95208169677,20.1039,20.121,20.0582,20.0696,67556.9521
2010-11-16 10:25:00,35.14,35.23,35.14,35.23,51509.37044102794,20.0696,20.121,20.0696,20.121,51509.3704
2010-11-16 10:30:00,35.22,35.24,35.14,35.14,168555.7176523398,20.1153,20.1267,20.0696,20.0696,168555.7177
2010-11-16 10:35:00,35.14,35.16,35.08,35.14,82931.20861856133,20.0696,20.0811,20.0354,20.0696,82931.2086
2010-11-16 10:40:00,35.13,35.18,35.06,35.11,144316.01391538547,20.0639,20.0925,20.0239,20.0525,144316.0139
2010-11-16 10:45:00,35.12,35.14,35.0,35.14,89888.90135787228,20.0582,20.0696,19.9897,20.0696,89888.9014
2010-11-16 10:50:00,35.14,35.16,35.08,35.09,64526.98911457748,20.0696,20.0811,20.0354,20.0411,64526.9891
2010-11-16 10:55:00,35.09,35.2,35.05,35.18,123555.15654808664,20.0411,20.1039,20.0182,20.0925,123555.1565
2010-11-16 11:00:00,35.18,35.19,35.12,35.12,69015.8231399394,20.0925,20.0982,20.0582,20.0582,69015.8231
2010-11-16 11:05:00,35.12,35.16,34.98,35.03,137694.98372797665,20.0582,20.0811,19.9783,20.0068,137694.9837
2010-11-16 11:10:00,35.03,35.11,34.97,35.02,84726.74222870609,20.0068,20.0525,19.9725,20.0011,84726.7422
2010-11-16 11:15:00,35.01,35.01,34.93,35.0,85287.84648187633,19.9954,19.9954,19.9497,19.9897,85287.8465
2010-11-16 11:20:00,35.0,35.01,34.94,34.98,60262.59679048367,19.9897,19.9954,19.9554,19.9783,60262.5968
2010-11-16 11:25:00,34.98,34.98,34.92,34.96,48030.524071372456,19.9783,19.9783,19.944,19.9668,48030.5241
2010-11-16 11:30:00,34.97,35.01,34.91,34.91,46908.31556503198,19.9725,19.9954,19.9383,19.9383,46908.3156
2010-11-16 11:35:00,34.92,35.01,34.9,35.01,83492.31287173157,19.944,19.9954,19.9326,19.9954,83492.3129
2010-11-16 11:40:00,35.0,35.02,34.82,34.82,96846.59409718325,19.9897,20.0011,19.8869,19.8869,96846.5941
2010-11-16 11:45:00,34.83,34.88,34.8,34.82,103467.62428459208,19.8926,19.9211,19.8754,19.8869,103467.6243
2010-11-16 11:50:00,34.81,34.9,34.78,34.9,53080.46234990461,19.8812,19.9326,19.864,19.9326,53080.4623
2010-11-16 11:55:00,34.89,34.9,34.75,34.86,69240.26484120749,19.9269,19.9326,19.8469,19.9097,69240.2648
2010-11-16 12:00:00,34.87,34.92,34.82,34.89,45898.32790932555,19.9154,19.944,19.8869,19.9269,45898.3279
2010-11-16 12:05:00,34.89,34.94,34.88,34.89,78891.2579957356,19.9269,19.9554,19.9211,19.9269,78891.258
2010-11-16 12:10:00,34.89,34.9,34.79,34.83,95387.72303894065,19.9269,19.9326,19.8697,19.8926,95387.723
2010-11-16 12:15:00,34.84,34.84,34.76,34.76,29962.967119290763,19.8983,19.8983,19.8526,19.8526,29962.9671
2010-11-16 12:20:00,34.76,34.82,34.7,34.71,72270.22780832679,19.8526,19.8869,19.8183,19.824,72270.2278
2010-11-16 12:25:00,34.71,34.8,34.69,34.74,60487.038491751766,19.824,19.8754,19.8126,19.8412,60487.0385
2010-11-16 12:30:00,34.74,34.74,34.65,34.68,118954.10167209066,19.8412,19.8412,19.7898,19.8069,118954.1017
2010-11-16 12:35:00,34.68,34.69,34.62,34.64,70699.13589945012,19.8069,19.8126,19.7726,19.7841,70699.1359
2010-11-16 12:40:00,34.64,34.66,34.58,34.65,80686.79160588037,19.7841,19.7955,19.7498,19.7898,80686.7916
2010-11-16 12:45:00,34.65,34.65,34.56,34.58,79227.92054763775,19.7898,19.7898,19.7384,19.7498,79227.9205
2010-11-16 12:50:00,34.58,34.66,34.57,34.65,70362.47334754797,19.7498,19.7955,19.7441,19.7898,70362.4733
2010-11-16 12:55:00,34.65,34.71,34.63,34.67,87195.60094265515,19.7898,19.824,19.7784,19.8012,87195.6009
2010-11-16 13:00:00,34.67,34.7,34.61,34.65,59701.49253731343,19.8012,19.8183,19.7669,19.7898,59701.4925
2010-11-16 13:05:00,34.64,34.69,34.58,34.68,55661.54191448771,19.7841,19.8126,19.7498,19.8069,55661.5419
2010-11-16 13:10:00,34.69,34.74,34.65,34.67,54875.995960049375,19.8126,19.8412,19.7898,19.8012,54875.996
2010-11-16 13:15:00,34.68,34.68,34.57,34.65,45112.781954887214,19.8069,19.8069,19.7441,19.7898,45112.782
2010-11-16 13:20:00,34.64,34.65,34.58,34.62,28728.53776231624,19.7841,19.7898,19.7498,19.7726,28728.5378
2010-11-16 13:25:00,34.62,34.67,34.6,34.65,32319.604982605768,19.7726,19.8012,19.7612,19.7898,32319.605
2010-11-16 13:30:00,34.65,34.68,34.59,34.64,36022.89305352934,19.7898,19.8069,19.7555,19.7841,36022.8931
2010-11-16 13:35:00,34.64,34.69,34.61,34.66,43092.80664347435,19.7841,19.8126,19.7669,19.7955,43092.8066
2010-11-16 13:40:00,34.67,34.67,34.58,34.63,40960.61048142744,19.8012,19.8012,19.7498,19.7784,40960.6105
2010-11-16 13:45:00,34.62,34.62,34.56,34.57,65536.97677028392,19.7726,19.7726,19.7384,19.7441,65536.9768
2010-11-16 13:50:00,34.57,34.65,34.56,34.65,41297.27303332959,19.7441,19.7898,19.7384,19.7898,41297.273
2010-11-16 13:55:00,34.65,34.74,34.64,34.74,88317.80944899561,19.7898,19.8412,19.7841,19.8412,88317.8094
2010-11-16 14:00:00,34.74,34.75,34.7,34.74,137133.87947480642,19.8412,19.8469,19.8183,19.8412,137133.8795
2010-11-16 14:05:00,34.74,34.75,34.66,34.66,65985.8601728201,19.8412,19.8469,19.7955,19.7955,65985.8602
2010-11-16 14:10:00,34.66,34.69,34.64,34.65,55773.76276512176,19.7955,19.8126,19.7841,19.7898,55773.7628
2010-11-16 14:15:00,34.65,34.66,34.57,34.6,53753.787453708894,19.7898,19.7955,19.7441,19.7612,53753.7875
2010-11-16 14:20:00,34.59,34.66,34.55,34.58,73953.5405678375,19.7555,19.7955,19.7327,19.7498,73953.5406
2010-11-16 14:25:00,34.58,34.58,34.5,34.53,106722.02895297944,19.7498,19.7498,19.7041,19.7212,106722.029
2010-11-16 14:30:00,34.53,34.53,34.49,34.5,125126.2484569633,19.7212,19.7212,19.6984,19.7041,125126.2485
2010-11-16 14:35:00,34.5,34.52,34.44,34.44,95163.28133767254,19.7041,19.7155,19.6698,19.6698,95163.2813
2010-11-16 14:40:00,34.44,34.47,34.4,34.44,71148.0193019863,19.6698,19.687,19.647,19.6698,71148.0193
2010-11-16 14:45:00,34.44,34.52,34.44,34.5,37593.984962406015,19.6698,19.7155,19.6698,19.7041,37593.985
2010-11-16 14:50:00,34.51,34.56,34.47,34.55,64414.76826394344,19.7098,19.7384,19.687,19.7327,64414.7683
2010-11-16 14:55:00,34.55,34.57,34.49,34.51,83380.09202109752,19.7327,19.7441,19.6984,19.7098,83380.092
2010-11-16 15:00:00,34.51,34.6,34.5,34.55,62058.13040062843,19.7098,19.7612,19.7041,19.7327,62058.1304
2010-11-16 15:05:00,34.56,34.58,34.52,34.57,63629.2223095051,19.7384,19.7498,19.7155,19.7441,63629.2223
2010-11-16 15:10:00,34.57,34.58,34.47,34.49,55212.65851195152,19.7441,19.7498,19.687,19.6984,55212.6585
2010-11-16 15:15:00,34.49,34.52,34.44,34.49,115924.13870497138,19.6984,19.7155,19.6698,19.6984,115924.1387
2010-11-16 15:20:00,34.49,34.54,34.45,34.53,121198.51868477162,19.6984,19.727,19.6756,19.7212,121198.5187
2010-11-16 15:25:00,34.54,34.54,34.47,34.47,109976.43362136684,19.727,19.727,19.687,19.687,109976.4336
2010-11-16 15:30:00,34.46,34.56,34.46,34.54,175737.85209291885,19.6813,19.7384,19.6813,19.727,175737.8521
2010-11-16 15:35:00,34.55,34.59,34.5,34.53,143193.805409045,19.7327,19.7555,19.7041,19.7212,143193.8054
2010-11-16 15:40:00,34.54,34.56,34.5,34.55,136684.9960722702,19.727,19.7384,19.7041,19.7327,136684.9961
2010-11-16 15:45:00,34.55,34.66,34.52,34.62,330153.74256536865,19.7327,19.7955,19.7155,19.7726,330153.7426
2010-11-16 15:50:00,34.61,34.75,34.59,34.73,499495.0061721468,19.7669,19.8469,19.7555,19.8355,499495.0062
2010-11-16 15:55:00,34.72,34.73,34.51,34.65,826282.123218494,19.8298,19.8355,19.7098,19.7898,826282.1232
2010-11-17 09:30:00,34.6,34.84,34.31,34.6,184715.52014364267,19.7612,19.8983,19.5956,19.7612,184715.5201
2010-11-17 09:35:00,34.61,34.67,34.49,34.52,141286.05094826617,19.7669,19.8012,19.6984,19.7155,141286.0509
2010-11-17 09:40:00,34.51,34.58,34.31,34.36,261586.8028279654,19.7098,19.7498,19.5956,19.6242,261586.8028
2010-11-17 09:45:00,34.36,34.58,34.34,34.55,176635.61889799123,19.6242,19.7498,19.6127,19.7327,176635.6189
2010-11-17 09:50:00,34.56,34.57,34.47,34.55,83043.42946919537,19.7384,19.7441,19.687,19.7327,83043.4295
2010-11-17 09:55:00,34.54,34.66,34.49,34.66,220065.08809336773,19.727,19.7955,19.6984,19.7955,220065.0881
2010-11-17 10:00:00,34.65,34.65,34.57,34.65,119851.86847716304,19.7898,19.7898,19.7441,19.7898,119851.8685
2010-11-17 10:05:00,34.64,34.79,34.62,34.78,255302.4351924588,19.7841,19.8697,19.7726,19.864,255302.4352
2010-11-17 10:10:00,34.77,34.87,34.77,34.85,117046.34721131186,19.8583,19.9154,19.8583,19.904,117046.3472
2010-11-17 10:15:00,34.85,34.87,34.76,34.76,99876.55706430254,19.904,19.9154,19.8526,19.8526,99876.5571
2010-11-17 10:20:00,34.77,34.8,34.76,34.76,98642.12770732802,19.8583,19.8754,19.8526,19.8526,98642.1277
2010-11-17 10:25:00,34.77,34.77,34.66,34.69,72045.78610705868,19.8583,19.8583,19.7955,19.8126,72045.7861
2010-11-17 10:30:00,34.69,34.71,34.58,34.6,76085.7367298844,19.8126,19.824,19.7498,19.7612,76085.7367
2010-11-17 10:35:00,34.59,34.6,34.37,34.41,138368.30883178097,19.7555,19.7612,19.6299,19.6527,138368.3088
2010-11-17 10:40:00,34.41,34.45,34.4,34.43,133206.14970261473,19.6527,19.6756,19.647,19.6641,133206.1497
2010-11-17 10:45:00,34.43,34.48,34.38,34.4,127258.4446190102,19.6641,19.6927,19.6356,19.647,127258.4446
2010-11-17 10:50:00,34.41,34.53,34.41,34.52,85961.17158568061,19.6527,19.7212,19.6527,19.7155,85961.1716
2010-11-17 10:55:00,34.52,34.54,34.39,34.4,118729.65997082255,19.7155,19.727,19.6413,19.647,118729.66
2010-11-17 11:00:00,34.41,34.49,34.4,34.43,97968.80260352373,19.6527,19.6984,19.647,19.6641,97968.8026
2010-11-17 11:05:00,34.44,34.49,34.41,34.45,57344.85467399842,19.6698,19.6984,19.6527,19.6756,57344.8547
2010-11-17 11:10:00,34.46,34.5,34.42,34.43,72831.33206149703,19.6813,19.7041,19.6584,19.6641,72831.3321
2010-11-17 11:15:00,34.43,34.5,34.42,34.44,69352.48569184155,19.6641,19.7041,19.6584,19.6698,69352.4857
2010-11-17 11:20:00,34.44,34.44,34.4,34.4,57344.85467399842,19.6698,19.6698,19.647,19.647,57344.8547
2010-11-17 11:25:00,34.4,34.42,34.39,34.41,66659.1852766244,19.647,19.6584,19.6413,19.6527,66659.1853
2010-11-17 11:30:00,34.41,34.48,34.39,34.45,54314.891706879134,19.6527,19.6927,19.6413,19.6756,54314.8917
2010-11-17 11:35:00,34.45,34.47,34.41,34.44,59925.934238581525,19.6756,19.687,19.6527,19.6698,59925.9342
2010-11-17 11:40:00,34.44,34.46,34.4,34.42,73055.77376276512,19.6698,19.6813,19.647,19.6584,73055.7738
2010-11-17 11:45:00,34.44,34.44,34.36,34.39,108180.90001122208,19.6698,19.6698,19.6242,19.6413,108180.9
2010-11-17 11:50:00,34.4,34.49,34.38,34.48,44663.89855235103,19.647,19.6984,19.6356,19.6927,44663.8986
2010-11-17 11:55:00,34.49,34.49,34.4,34.4,44102.79429918079,19.6984,19.6984,19.647,19.647,44102.7943
2010-11-17 12:00:00,34.41,34.41,34.39,34.41,72270.22780832679,19.6527,19.6527,19.6413,19.6527,72270.2278
2010-11-17 12:05:00,34.41,34.45,34.38,34.39,42195.03983840197,19.6527,19.6756,19.6356,19.6413,42195.0398
2010-11-17 12:10:00,34.4,34.43,34.39,34.4,45112.781954887214,19.647,19.6641,19.6413,19.647,45112.782
2010-11-17 12:15:00,34.4,34.42,34.39,34.41,47918.30322073841,19.647,19.6584,19.6413,19.6527,47918.3032
2010-11-17 12:20:00,34.41,34.43,34.4,34.43,45112.781954887214,19.6527,19.6641,19.647,19.6641,45112.782
2010-11-17 12:25:00,34.42,34.43,34.39,34.41,51397.14959039389,19.6584,19.6641,19.6413,19.6527,51397.1496
2010-11-17 12:30:00,34.41,34.42,34.38,34.42,51846.032992930086,19.6527,19.6584,19.6356,19.6584,51846.033
2010-11-17 12:35:00,34.41,34.46,34.4,34.4,56222.64616765795,19.6527,19.6813,19.647,19.647,56222.6462
2010-11-17 12:40:00,34.41,34.43,34.39,34.41,50274.94108405341,19.6527,19.6641,19.6413,19.6527,50274.9411
2010-11-17 12:45:00,34.4,34.44,34.39,34.44,41409.49388396364,19.647,19.6698,19.6413,19.6698,41409.4939
2010-11-17 12:50:00,34.43,34.44,34.35,34.35,41858.37728649983,19.6641,19.6698,19.6184,19.6184,41858.3773
2010-11-17 12:55:00,34.36,34.38,34.31,34.33,50162.72023341936,19.6242,19.6356,19.5956,19.607,50162.7202
2010-11-17 13:00:00,34.32,34.33,34.31,34.31,48928.29087644485,19.6013,19.607,19.5956,19.5956,48928.2909
2010-11-17 13:05:00,34.31,34.32,34.27,34.31,140949.38839636403,19.5956,19.6013,19.5727,19.5956,140949.3884
2010-11-17 13:10:00,34.32,34.38,34.32,34.37,48479.40747390865,19.6013,19.6356,19.6013,19.6299,48479.4075
2010-11-17 13:15:00,34.36,34.36,34.33,34.36,28167.433509146,19.6242,19.6242,19.607,19.6242,28167.4335
2010-11-17 13:20:00,34.37,34.39,34.35,34.36,35237.34709909101,19.6299,19.6413,19.6184,19.6242,35237.3471
2010-11-17 13:25:00,34.36,34.39,34.36,34.38,58803.72573224104,19.6242,19.6413,19.6242,19.6356,58803.7257
2010-11-17 13:30:00,34.39,34.45,34.39,34.45,42643.923240938166,19.6413,19.6756,19.6413,19.6756,42643.9232
2010-11-17 13:35:00,34.45,34.5,34.45,34.49,70474.69419818201,19.6756,19.7041,19.6756,19.6984,70474.6942
2010-11-17 13:40:00,34.49,34.49,34.41,34.43,107170.91235551564,19.6984,19.6984,19.6527,19.6641,107170.9124
2010-11-17 13:45:00,34.43,34.46,34.4,34.42,51846.032992930086,19.6641,19.6813,19.647,19.6584,51846.033
2010-11-17 13:50:00,34.43,34.5,34.42,34.45,75412.41162608012,19.6641,19.7041,19.6584,19.6756,75412.4116
2010-11-17 13:55:00,34.45,34.5,34.43,34.46,67220.28952979464,19.6756,19.7041,19.6641,19.6813,67220.2895
2010-11-17 14:00:00,34.46,34.47,34.43,34.43,46908.31556503198,19.6813,19.687,19.6641,19.6641,46908.3156
2010-11-17 14:05:00,34.43,34.44,34.38,34.4,44888.34025361912,19.6641,19.6698,19.6356,19.647,44888.3403
2010-11-17 14:10:00,34.4,34.41,34.33,34.33,49377.17427898103,19.647,19.6527,19.607,19.607,49377.1743
2010-11-17 14:15:00,34.34,34.36,34.3,34.33,62394.79295253057,19.6127,19.6242,19.5899,19.607,62394.793
2010-11-17 14:20:00,34.33,34.34,34.3,34.33,57232.63382336438,19.607,19.6127,19.5899,19.607,57232.6338
2010-11-17 14:25:00,34.33,34.4,34.33,34.38,37257.32241050387,19.607,19.647,19.607,19.6356,37257.3224
2010-11-17 14:30:00,34.39,34.4,34.36,34.39,42643.923240938166,19.6413,19.647,19.6242,19.6413,42643.9232
2010-11-17 14:35:00,34.4,34.4,34.37,34.37,48479.40747390865,19.647,19.647,19.6299,19.6299,48479.4075
2010-11-17 14:40:00,34.37,34.38,34.33,34.33,66210.3018740882,19.6299,19.6356,19.607,19.607,66210.3019
2010-11-17 14:45:00,34.33,34.36,34.33,34.33,38828.414319380536,19.607,19.6242,19.607,19.607,38828.4143
2010-11-17 14:50:00,34.33,34.41,34.31,34.39,92021.0975199192,19.607,19.6527,19.5956,19.6413,92021.0975
2010-11-17 14:55:00,34.39,34.41,34.34,34.38,49040.51172707889,19.6413,19.6527,19.6127,19.6356,49040.5117
2010-11-17 15:00:00,34.37,34.39,34.34,34.39,56671.529570194136,19.6299,19.6413,19.6127,19.6413,56671.5296
2010-11-17 15:05:00,34.38,34.41,34.33,34.34,85175.62563124228,19.6356,19.6527,19.607,19.6127,85175.6256
2010-11-17 15:10:00,34.34,34.35,34.33,34.33,48703.84917517674,19.6127,19.6184,19.607,19.607,48703.8492
2010-11-17 15:15:00,34.33,34.41,34.31,34.41,120300.75187969924,19.607,19.6527,19.5956,19.6527,120300.7519
2010-11-17 15:20:00,34.4,34.44,34.4,34.4,137919.42542924476,19.647,19.6698,19.647,19.647,137919.4254
2010-11-17 15:25:00,34.4,34.41,34.32,34.33,163954.66277634384,19.647,19.6527,19.6013,19.607,163954.6628
2010-11-17 15:30:00,34.34,34.43,34.34,34.43,114577.4884973628,19.6127,19.6641,19.6127,19.6641,114577.4885
2010-11-17 15:35:00,34.43,34.46,34.42,34.44,157109.19088766692,19.6641,19.6813,19.6584,19.6698,157109.1909
2010-11-17 15:40:00,34.44,34.49,34.42,34.48,173830.09763214004,19.6698,19.6984,19.6584,19.6927,173830.0976
2010-11-17 15:45:00,34.48,34.55,34.46,34.54,277746.6053192683,19.6927,19.7327,19.6813,19.727,277746.6053
2010-11-17 15:50:00,34.54,34.55,34.53,34.54,166423.5214902929,19.727,19.7327,19.7212,19.727,166423.5215
2010-11-17 15:55:00,34.53,34.54,34.41,34.43,602738.1887554707,19.7212,19.727,19.6527,19.6641,602738.1888
2010-11-18 09:30:00,35.05,35.15,34.93,35.11,164179.10447761192,20.0182,20.0753,19.9497,20.0525,164179.1045
2010-11-18 09:35:00,35.14,35.14,35.06,35.06,70362.47334754797,20.0696,20.0696,20.0239,20.0239,70362.4733
2010-11-18 09:40:00,35.06,35.07,35.02,35.05,65649.19762091797,20.0239,20.0297,20.0011,20.0182,65649.1976
2010-11-18 09:45:00,35.05,35.1,35.05,35.06,95387.72303894065,20.0182,20.0468,20.0182,20.0239,95387.723
2010-11-18 09:50:00,35.06,35.09,35.02,35.06,145887.10582426214,20.0239,20.0411,20.0011,20.0239,145887.1058
2010-11-18 09:55:00,35.06,35.07,34.95,34.97,115587.47615306923,20.0239,20.0297,19.9611,19.9725,115587.4762
2010-11-18 10:00:00,34.97,35.09,34.97,35.07,243070.3624733476,19.9725,20.0411,19.9725,20.0297,243070.3625
2010-11-18 10:05:00,35.07,35.24,35.06,35.22,261586.8028279654,20.0297,20.1267,20.0239,20.1153,261586.8028
2010-11-18 10:10:00,35.21,35.28,35.21,35.23,126360.67781393784,20.1096,20.1496,20.1096,20.121,126360.6778
2010-11-18 10:15:00,35.23,35.27,35.22,35.24,76646.84098305464,20.121,20.1439,20.1153,20.1267,76646.841
2010-11-18 10:20:00,35.23,35.24,35.17,35.2,38379.53091684435,20.121,20.1267,20.0868,20.1039,38379.5309
2010-11-18 10:25:00,35.2,35.27,35.19,35.27,88766.69285153181,20.1039,20.1439,20.0982,20.1439,88766.6929
2010-11-18 10:30:00,35.27,35.27,35.2,35.24,48142.7449220065,20.1439,20.1439,20.1039,20.1267,48142.7449
2010-11-18 10:35:00,35.24,35.24,35.19,35.19,30748.513073729097,20.1267,20.1267,20.0982,20.0982,30748.5131
2010-11-18 10:40:00,35.2,35.2,35.11,35.12,55998.20446638985,20.1039,20.1039,20.0525,20.0582,55998.2045
2010-11-18 10:45:00,35.12,35.14,35.04,35.06,91796.6558186511,20.0582,20.0696,20.0125,20.0239,91796.6558
2010-11-18 10:50:00,35.06,35.15,35.06,35.14,72270.22780832679,20.0239,20.0753,20.0239,20.0696,72270.2278
2010-11-18 10:55:00,35.14,35.14,35.09,35.13,32095.16328133767,20.0696,20.0696,20.0411,20.0639,32095.1633
2010-11-18 11:00:00,35.13,35.17,35.12,35.15,79227.92054763775,20.0639,20.0868,20.0582,20.0753,79227.9205
2010-11-18 11:05:00,35.14,35.17,35.07,35.07,105712.04129727304,20.0696,20.0868,20.0297,20.0297,105712.0413
2010-11-18 11:10:00,35.07,35.08,35.03,35.06,39165.07687128268,20.0297,20.0354,20.0068,20.0239,39165.0769
2010-11-18 11:15:00,35.06,35.07,35.03,35.06,33217.37178767815,20.0239,20.0297,20.0068,20.0239,33217.3718
2010-11-18 11:20:00,35.05,35.07,35.04,35.06,35798.45135226125,20.0182,20.0297,20.0125,20.0239,35798.4514
2010-11-18 11:25:00,35.05,35.14,35.05,35.14,30187.40882055886,20.0182,20.0696,20.0182,20.0696,30187.4088
2010-11-18 11:30:00,35.14,35.17,35.11,35.13,78666.81629446751,20.0696,20.0868,20.0525,20.0639,78666.8163
2010-11-18 11:35:00,35.13,35.16,35.12,35.13,25474.13309392885,20.0639,20.0811,20.0582,20.0639,25474.1331
2010-11-18 11:40:00,35.13,35.14,35.08,35.1,35574.00965099315,20.0639,20.0696,20.0354,20.0468,35574.0097
2010-11-18 11:45:00,35.09,35.09,35.03,35.03,23229.71608124789,20.0411,20.0411,20.0068,20.0068,23229.7161
2010-11-18 11:50:00,35.03,35.09,35.03,35.09,99876.55706430254,20.0068,20.0411,20.0068,20.0411,99876.5571
2010-11-18 11:55:00,35.09,35.13,35.09,35.11,47244.97811693412,20.0411,20.0639,20.0411,20.0525,47244.9781
2010-11-18 12:00:00,35.11,35.2,35.1,35.19,53753.787453708894,20.0525,20.1039,20.0468,20.0982,53753.7875
2010-11-18 12:05:00,35.19,35.25,35.18,35.21,53866.00830434294,20.0982,20.1325,20.0925,20.1096,53866.0083
2010-11-18 12:10:00,35.21,35.21,35.11,35.11,34227.35944338458,20.1096,20.1096,20.0525,20.0525,34227.3594
2010-11-18 12:15:00,35.11,35.14,35.1,35.13,72158.00695769273,20.0525,20.0696,20.0468,20.0639,72158.007
2010-11-18 12:20:00,35.13,35.14,35.1,35.14,67108.06867916058,20.0639,20.0696,20.0468,20.0696,67108.0687
2010-11-18 12:25:00,35.14,35.14,35.11,35.11,16159.802491302884,20.0696,20.0696,20.0525,20.0525,16159.8025
2010-11-18 12:30:00,35.11,35.12,35.06,35.06,30972.9547749972,20.0525,20.0582,20.0239,20.0239,30972.9548
2010-11-18 12:35:00,35.06,35.07,35.01,35.05,77095.72438559085,20.0239,20.0297,19.9954,20.0182,77095.7244
2010-11-18 12:40:00,35.06,35.06,35.05,35.06,14813.15228369431,20.0239,20.0239,20.0182,20.0239,14813.1523
2010-11-18 12:45:00,35.06,35.08,35.03,35.06,47469.41981820222,20.0239,20.0354,20.0068,20.0239,47469.4198
2010-11-18 12:50:00,35.06,35.11,35.06,35.09,29626.30456738862,20.0239,20.0525,20.0239,20.0411,29626.3046
2010-11-18 12:55:00,35.09,35.14,35.07,35.09,35125.12624845696,20.0411,20.0696,20.0297,20.0411,35125.1262
2010-11-18 13:00:00,35.08,35.09,35.06,35.06,23566.37863315004,20.0354,20.0411,20.0239,20.0239,23566.3786
2010-11-18 13:05:00,35.06,35.09,35.06,35.09,19077.544607788124,20.0239,20.0411,20.0239,20.0411,19077.5446
2010-11-18 13:10:00,35.09,35.11,35.07,35.09,34788.46369655482,20.0411,20.0525,20.0297,20.0411,34788.4637
2010-11-18 13:15:00,35.09,35.13,35.05,35.05,41521.714734597685,20.0411,20.0639,20.0182,20.0182,41521.7147
2010-11-18 13:20:00,35.06,35.06,35.01,35.03,45112.781954887214,20.0239,20.0239,19.9954,20.0068,45112.782
2010-11-18 13:25:00,35.04,35.09,35.03,35.07,33666.25519021434,20.0125,20.0411,20.0068,20.0297,33666.2552
2010-11-18 13:30:00,35.07,35.08,35.01,35.01,46683.87386376388,20.0297,20.0354,19.9954,19.9954,46683.8739
2010-11-18 13:35:00,35.02,35.02,34.98,35.02,43205.027494108406,20.0011,20.0011,19.9783,20.0011,43205.0275
2010-11-18 13:40:00,35.02,35.03,34.99,35.01,24239.703736954325,20.0011,20.0068,19.984,19.9954,24239.7037
2010-11-18 13:45:00,35.01,35.01,34.98,34.98,16720.906744473123,19.9954,19.9954,19.9783,19.9783,16720.9067
2010-11-18 13:50:00,34.99,35.03,34.98,34.98,44551.67770171697,19.984,20.0068,19.9783,19.9783,44551.6777
2010-11-18 13:55:00,34.98,35.0,34.96,34.96,38379.53091684435,19.9783,19.9897,19.9668,19.9668,38379.5309
2010-11-18 14:00:00,34.96,34.98,34.93,34.98,50836.04533722365,19.9668,19.9783,19.9497,19.9783,50836.0453
2010-11-18 14:05:00,34.98,35.0,34.95,34.99,60487.038491751766,19.9783,19.9897,19.9611,19.984,60487.0385
2010-11-18 14:10:00,35.0,35.02,34.99,35.02,69689.14824374368,19.9897,20.0011,19.984,20.0011,69689.1482
2010-11-18 14:15:00,35.02,35.03,34.99,35.0,60262.59679048367,20.0011,20.0068,19.984,19.9897,60262.5968
2010-11-18 14:20:00,34.99,35.0,34.95,34.96,46796.094714397936,19.984,19.9897,19.9611,19.9668,46796.0947
2010-11-18 14:25:00,34.96,34.96,34.9,34.92,58354.84232970486,19.9668,19.9668,19.9326,19.944,58354.8423
2010-11-18 14:30:00,34.92,34.96,34.91,34.93,58915.9465828751,19.944,19.9668,19.9383,19.9497,58915.9466
2010-11-18 14:35:00,34.94,34.95,34.91,34.95,43429.4691953765,19.9554,19.9611,19.9383,19.9611,43429.4692
2010-11-18 14:40:00,34.95,34.95,34.91,34.92,26820.783301537424,19.9611,19.9611,19.9383,19.944,26820.7833
2010-11-18 14:45:00,34.92,34.98,34.92,34.95,114689.70934799685,19.944,19.9783,19.944,19.9611,114689.7093
2010-11-18 14:50:00,34.95,34.97,34.91,34.93,78330.15374256537,19.9611,19.9725,19.9383,19.9497,78330.1537
2010-11-18 14:55:00,34.94,34.97,34.92,34.96,57457.07552463248,19.9554,19.9725,19.944,19.9668,57457.0755
2010-11-18 15:00:00,34.96,34.98,34.95,34.97,34339.580294018626,19.9668,19.9783,19.9611,19.9725,34339.5803
2010-11-18 15:05:00,34.98,35.01,34.97,34.99,45337.22365615532,19.9783,19.9954,19.9725,19.984,45337.2237
2010-11-18 15:10:00,35.0,35.01,34.94,34.96,29177.42116485243,19.9897,19.9954,19.9554,19.9668,29177.4212
2010-11-18 15:15:00,34.97,34.99,34.95,34.98,33554.03433958029,19.9725,19.984,19.9611,19.9783,33554.0343
2010-11-18 15:20:00,34.98,34.98,34.93,34.93,121535.18123667376,19.9783,19.9783,19.9497,19.9497,121535.1812
2010-11-18 15:25:00,34.93,34.98,34.92,34.96,47244.97811693412,19.9497,19.9783,19.944,19.9668,47244.9781
2010-11-18 15:30:00,34.97,34.97,34.89,34.89,69015.8231399394,19.9725,19.9725,19.9269,19.9269,69015.8231
2010-11-18 15:35:00,34.89,34.9,34.83,34.84,162383.57086746718,19.9269,19.9326,19.8926,19.8983,162383.5709
2010-11-18 15:40:00,34.85,34.87,34.82,34.86,133542.81225451687,19.904,19.9154,19.8869,19.9097,133542.8123
2010-11-18 15:45:00,34.87,34.91,34.86,34.9,187072.15800695767,19.9154,19.9383,19.9097,19.9326,187072.158
2010-11-18 15:50:00,34.9,34.92,34.87,34.91,170575.69296375266,19.9326,19.944,19.9154,19.9383,170575.693
2010-11-18 15:55:00,34.91,34.94,34.9,34.91,335203.6808439008,19.9383,19.9554,19.9326,19.9383,335203.6808
2010-11-19 09:30:00,34.87,34.93,34.62,34.63,756031.87072158,19.9154,19.9497,19.7726,19.7784,756031.8707
2010-11-19 09:35:00,34.61,34.68,34.54,34.55,48591.6283245427,19.7669,19.8069,19.727,19.7327,48591.6283
2010-11-19 09:40:00,34.55,34.58,34.5,34.53,61497.02614745819,19.7327,19.7498,19.7041,19.7212,61497.0261
2010-11-19 09:45:00,34.53,34.65,34.49,34.62,57008.19212209628,19.7212,19.7898,19.6984,19.7726,57008.1921
2010-11-19 09:50:00,34.63,34.7,34.56,34.68,87307.82179328919,19.7784,19.8183,19.7384,19.8069,87307.8218
2010-11-19 09:55:00,34.68,34.79,34.66,34.79,77207.94523622488,19.8069,19.8697,19.7955,19.8697,77207.9452
2010-11-19 10:00:00,34.79,34.81,34.72,34.74,80799.01245651442,19.8697,19.8812,19.8298,19.8412,80799.0125
2010-11-19 10:05:00,34.74,34.74,34.65,34.69,127146.22376837616,19.8412,19.8412,19.7898,19.8126,127146.2238
2010-11-19 10:10:00,34.69,34.69,34.65,34.65,105150.9370441028,19.8126,19.8126,19.7898,19.7898,105150.937
2010-11-19 10:15:00,34.65,34.69,34.63,34.63,73167.99461339916,19.7898,19.8126,19.7784,19.7784,73167.9946
2010-11-19 10:20:00,34.64,34.65,34.57,34.6,147907.081135675,19.7841,19.7898,19.7441,19.7612,147907.0811
2010-11-19 10:25:00,34.61,34.66,34.6,34.64,88766.69285153181,19.7669,19.7955,19.7612,19.7841,88766.6929
2010-11-19 10:30:00,34.64,34.67,34.62,34.67,64975.87251711368,19.7841,19.8012,19.7726,19.8012,64975.8725
2010-11-19 10:35:00,34.66,34.74,34.65,34.7,53417.124901806754,19.7955,19.8412,19.7898,19.8183,53417.1249
2010-11-19 10:40:00,34.7,34.78,34.7,34.75,35125.12624845696,19.8183,19.864,19.8183,19.8469,35125.1262
2010-11-19 10:45:00,34.75,34.76,34.69,34.76,46459.43216249579,19.8469,19.8526,19.8126,19.8526,46459.4322
2010-11-19 10:50:00,34.76,34.76,34.67,34.72,37930.64751430816,19.8526,19.8526,19.8012,19.8298,37930.6475
2010-11-19 10:55:00,34.72,34.79,34.66,34.66,47693.86151947032,19.8298,19.8697,19.7955,19.7955,47693.8615
2010-11-19 11:00:00,34.67,34.76,34.66,34.74,65200.31421838177,19.8012,19.8526,19.7955,19.8412,65200.3142
2010-11-19 11:05:00,34.74,34.75,34.66,34.74,64190.32656267534,19.8412,19.8469,19.7955,19.8412,64190.3266
2010-11-19 11:10:00,34.74,34.74,34.62,34.71,39389.518572550776,19.8412,19.8412,19.7726,19.824,39389.5186
2010-11-19 11:15:00,34.71,34.76,34.66,34.74,28055.21265851195,19.824,19.8526,19.7955,19.8412,28055.2127
2010-11-19 11:20:00,34.74,34.74,34.69,34.7,31421.838177533384,19.8412,19.8412,19.8126,19.8183,31421.8382
2010-11-19 11:25:00,34.69,34.8,34.68,34.78,26259.679048367187,19.8126,19.8754,19.8069,19.864,26259.679
2010-11-19 11:30:00,34.79,34.84,34.79,34.81,31197.396476265287,19.8697,19.8983,19.8697,19.8812,31197.3965
2010-11-19 11:35:00,34.82,34.86,34.82,34.82,24127.48288632028,19.8869,19.9097,19.8869,19.8869,24127.4829
2010-11-19 11:40:00,34.82,34.89,34.82,34.84,45000.56110425317,19.8869,19.9269,19.8869,19.8983,45000.5611
2010-11-19 11:45:00,34.84,34.87,34.82,34.82,17730.894400179553,19.8983,19.9154,19.8869,19.8869,17730.8944
2010-11-19 11:50:00,34.82,34.83,34.82,34.82,11109.864212770732,19.8869,19.8926,19.8869,19.8869,11109.8642
2010-11-19 11:55:00,34.82,34.82,34.78,34.78,8528.784648187633,19.8869,19.8869,19.864,19.864,8528.7846
2010-11-19 12:00:00,34.78,34.79,34.75,34.75,15486.477387498597,19.864,19.8697,19.8469,19.8469,15486.4774
2010-11-19 12:05:00,34.76,34.81,34.74,34.81,28728.53776231624,19.8526,19.8812,19.8412,19.8812,28728.5378
2010-11-19 12:10:00,34.8,34.8,34.74,34.74,35686.2305016272,19.8754,19.8754,19.8412,19.8412,35686.2305
2010-11-19 12:15:00,34.74,34.74,34.71,34.72,32656.26753450791,19.8412,19.8412,19.824,19.8298,32656.2675
2010-11-19 12:20:00,34.73,34.75,34.72,34.74,53753.787453708894,19.8355,19.8469,19.8298,19.8412,53753.7875
2010-11-19 12:25:00,34.74,34.77,34.74,34.76,75075.74907417798,19.8412,19.8583,19.8412,19.8526,75075.7491
2010-11-19 12:30:00,34.76,34.77,34.75,34.77,51060.48703849175,19.8526,19.8583,19.8469,19.8583,51060.487
2010-11-19 12:35:00,34.76,34.82,34.76,34.79,50499.38278532151,19.8526,19.8869,19.8526,19.8697,50499.3828
2010-11-19 12:40:00,34.79,34.8,34.76,34.78,29626.30456738862,19.8697,19.8754,19.8526,19.864,29626.3046
2010-11-19 12:45:00,34.77,34.78,34.74,34.75,17282.01099764336,19.8583,19.864,19.8412,19.8469,17282.011
2010-11-19 12:50:00,34.75,34.76,34.74,34.75,15486.477387498597,19.8469,19.8526,19.8412,19.8469,15486.4774
2010-11-19 12:55:00,34.74,34.75,34.7,34.73,71484.68185388845,19.8412,19.8469,19.8183,19.8355,71484.6819
2010-11-19 13:00:00,34.73,34.79,34.73,34.78,43205.027494108406,19.8355,19.8697,19.8355,19.864,43205.0275
2010-11-19 13:05:00,34.78,34.78,34.76,34.77,16833.12759510717,19.864,19.864,19.8526,19.8583,16833.1276
2010-11-19 13:10:00,34.77,34.78,34.73,34.73,39277.29772191673,19.8583,19.864,19.8355,19.8355,39277.2977
2010-11-19 13:15:00,34.73,34.75,34.73,34.73,34676.24284592077,19.8355,19.8469,19.8355,19.8355,34676.2428
2010-11-19 13:20:00,34.73,34.74,34.68,34.72,47693.86151947032,19.8355,19.8412,19.8069,19.8298,47693.8615
2010-11-19 13:25:00,34.72,34.73,34.69,34.69,22444.17012680956,19.8298,19.8355,19.8126,19.8126,22444.1701
2010-11-19 13:30:00,34.7,34.72,34.68,34.7,30187.40882055886,19.8183,19.8298,19.8069,19.8183,30187.4088
2010-11-19 13:35:00,34.69,34.75,34.68,34.75,31646.27987880148,19.8126,19.8469,19.8069,19.8469,31646.2799
2010-11-19 13:40:00,34.75,34.75,34.72,34.74,34002.917742116486,19.8469,19.8469,19.8298,19.8412,34002.9177
2010-11-19 13:45:00,34.75,34.75,34.74,34.74,10324.318258332398,19.8469,19.8469,19.8412,19.8412,10324.3183
2010-11-19 13:50:00,34.75,34.75,34.74,34.74,6733.251038042868,19.8469,19.8469,19.8412,19.8412,6733.251
2010-11-19 13:55:00,34.75,34.75,34.72,34.72,51284.928739759845,19.8469,19.8469,19.8298,19.8298,51284.9287
2010-11-19 14:00:00,34.73,34.74,34.69,34.73,73616.87801593536,19.8355,19.8412,19.8126,19.8355,73616.878
2010-11-19 14:05:00,34.73,34.74,34.72,34.74,53417.124901806754,19.8355,19.8412,19.8298,19.8412,53417.1249
2010-11-19 14:10:00,34.74,34.74,34.71,34.74,63741.44316013915,19.8412,19.8412,19.824,19.8412,63741.4432
2010-11-19 14:15:00,34.75,34.75,34.7,34.72,54763.77510941533,19.8469,19.8469,19.8183,19.8298,54763.7751
2010-11-19 14:20:00,34.71,34.71,34.63,34.63,54427.11255751318,19.824,19.824,19.7784,19.7784,54427.1126
2010-11-19 14:25:00,34.63,34.65,34.62,34.63,77993.49119066322,19.7784,19.7898,19.7726,19.7784,77993.4912
2010-11-19 14:30:00,34.63,34.63,34.62,34.62,35574.00965099315,19.7784,19.7784,19.7726,19.7726,35574.0097
2010-11-19 14:35:00,34.63,34.63,34.62,34.63,22219.728425541463,19.7784,19.7784,19.7726,19.7784,22219.7284
2010-11-19 14:40:00,34.62,34.63,34.62,34.62,79564.58309953989,19.7726,19.7784,19.7726,19.7726,79564.5831
2010-11-19 14:45:00,34.62,34.63,34.62,34.62,58691.504881607,19.7726,19.7784,19.7726,19.7726,58691.5049
2010-11-19 14:50:00,34.63,34.63,34.6,34.62,170687.9138143867,19.7784,19.7784,19.7612,19.7726,170687.9138
2010-11-19 14:55:00,34.62,34.63,34.55,34.55,203680.84390079675,19.7726,19.7784,19.7327,19.7327,203680.8439
2010-11-19 15:00:00,34.56,34.63,34.55,34.62,213556.27875659292,19.7384,19.7784,19.7327,19.7726,213556.2788
2010-11-19 15:05:00,34.62,34.63,34.62,34.63,89103.35540343395,19.7726,19.7784,19.7726,19.7784,89103.3554
2010-11-19 15:10:00,34.63,34.63,34.6,34.62,100774.32386937492,19.7784,19.7784,19.7612,19.7726,100774.3239
2010-11-19 15:15:00,34.62,34.63,34.61,34.62,140837.16754573,19.7726,19.7784,19.7669,19.7726,140837.1675
2010-11-19 15:20:00,34.62,34.63,34.62,34.63,52856.02064863651,19.7726,19.7784,19.7726,19.7784,52856.0206
2010-11-19 15:25:00,34.62,34.62,34.56,34.56,251150.26371899896,19.7726,19.7726,19.7384,19.7384,251150.2637
2010-11-19 15:30:00,34.56,34.57,34.53,34.54,120188.5310290652,19.7384,19.7441,19.7212,19.727,120188.531
2010-11-19 15:35:00,34.54,34.56,34.52,34.56,117831.8931657502,19.727,19.7384,19.7155,19.7384,117831.8932
2010-11-19 15:40:00,34.55,34.63,34.55,34.63,131635.05779373806,19.7327,19.7784,19.7327,19.7784,131635.0578
2010-11-19 15:45:00,34.63,34.66,34.62,34.64,254292.4475367524,19.7784,19.7955,19.7726,19.7841,254292.4475
2010-11-19 15:50:00,34.64,34.65,34.63,34.65,168892.38020424193,19.7841,19.7898,19.7784,19.7898,168892.3802
2010-11-19 15:55:00,34.64,34.65,34.61,34.63,430479.18303220737,19.7841,19.7898,19.7669,19.7784,430479.183
2010-11-22 09:30:00,34.4,34.52,34.33,34.36,113455.27999102233,19.647,19.7155,19.607,19.6242,113455.28
2010-11-22 09:35:00,34.39,34.39,34.15,34.15,87420.04264392324,19.6413,19.6413,19.5042,19.5042,87420.0426
2010-11-22 09:40:00,34.15,34.3,34.11,34.2,77320.16608685894,19.5042,19.5899,19.4814,19.5328,77320.1661
2010-11-22 09:45:00,34.2,34.38,34.17,34.37,127034.00291774212,19.5328,19.6356,19.5156,19.6299,127034.0029
2010-11-22 09:50:00,34.36,34.48,34.36,34.37,116709.68465940972,19.6242,19.6927,19.6242,19.6299,116709.6847
2010-11-22 09:55:00,34.37,34.49,34.37,34.4,46234.990461227695,19.6299,19.6984,19.6299,19.647,46234.9905
2010-11-22 10:00:00,34.41,34.47,34.37,34.45,84838.96307934013,19.6527,19.687,19.6299,19.6756,84838.9631
2010-11-22 10:05:00,34.44,34.45,34.36,34.36,40736.16878015935,19.6698,19.6756,19.6242,19.6242,40736.1688
2010-11-22 10:10:00,34.37,34.42,34.33,34.41,53753.787453708894,19.6299,19.6584,19.607,19.6527,53753.7875
2010-11-22 10:15:00,34.41,34.47,34.36,34.37,42980.58579284031,19.6527,19.687,19.6242,19.6299,42980.5858
2010-11-22 10:20:00,34.36,34.37,34.29,34.29,91459.99326674896,19.6242,19.6299,19.5842,19.5842,91459.9933
2010-11-22 10:25:00,34.29,34.33,34.19,34.19,70025.81079564583,19.5842,19.607,19.5271,19.5271,70025.8108
2010-11-22 10:30:00,34.19,34.24,34.17,34.24,161710.24576366288,19.5271,19.5556,19.5156,19.5556,161710.2458
2010-11-22 10:35:00,34.23,34.32,34.16,34.32,121198.51868477162,19.5499,19.6013,19.5099,19.6013,121198.5187
2010-11-22 10:40:00,34.32,34.33,34.3,34.33,89776.68050723824,19.6013,19.607,19.5899,19.607,89776.6805
2010-11-22 10:45:00,34.32,34.33,34.26,34.3,78217.93289193131,19.6013,19.607,19.567,19.5899,78217.9329
2010-11-22 10:50:00,34.31,34.42,34.3,34.42,58467.0631803389,19.5956,19.6584,19.5899,19.6584,58467.0632
2010-11-22 10:55:00,34.42,34.44,34.27,34.29,39838.40197508697,19.6584,19.6698,19.5727,19.5842,39838.402
2010-11-22 11:00:00,34.28,34.33,34.24,34.29,63853.6640107732,19.5785,19.607,19.5556,19.5842,63853.664
2010-11-22 11:05:00,34.29,34.38,34.28,34.37,92021.0975199192,19.5842,19.6356,19.5785,19.6299,92021.0975
2010-11-22 11:10:00,34.38,34.4,34.33,34.4,44215.01514981483,19.6356,19.647,19.607,19.647,44215.0151
2010-11-22 11:15:00,34.39,34.41,34.33,34.37,47693.86151947032,19.6413,19.6527,19.607,19.6299,47693.8615
2010-11-22 11:20:00,34.36,34.37,34.31,34.32,33890.69689148243,19.6242,19.6299,19.5956,19.6013,33890.6969
2010-11-22 11:25:00,34.32,34.34,34.26,34.34,52631.57894736842,19.6013,19.6127,19.567,19.6127,52631.5789
2010-11-22 11:30:00,34.34,34.34,34.31,34.33,26820.783301537424,19.6127,19.6127,19.5956,19.607,26820.7833
2010-11-22 11:35:00,34.33,34.37,34.3,34.37,38155.08921557625,19.607,19.6299,19.5899,19.6299,38155.0892
2010-11-22 11:40:00,34.38,34.41,34.36,34.4,51397.14959039389,19.6356,19.6527,19.6242,19.647,51397.1496
2010-11-22 11:45:00,34.4,34.42,34.39,34.42,60150.37593984962,19.647,19.6584,19.6413,19.6584,60150.3759
2010-11-22 11:50:00,34.41,34.42,34.33,34.38,18853.10290652003,19.6527,19.6584,19.607,19.6356,18853.1029
2010-11-22 11:55:00,34.38,34.38,34.32,34.33,30411.85052182696,19.6356,19.6356,19.6013,19.607,30411.8505
2010-11-22 12:00:00,34.33,34.33,34.24,34.24,55437.100213219615,19.607,19.607,19.5556,19.5556,55437.1002
2010-11-22 12:05:00,34.26,34.28,34.23,34.23,19526.42801032432,19.567,19.5785,19.5499,19.5499,19526.428
2010-11-22 12:10:00,34.24,34.32,34.24,34.32,38603.97261811244,19.5556,19.6013,19.5556,19.6013,38603.9726
2010-11-22 12:15:00,34.32,34.32,34.28,34.31,30972.9547749972,19.6013,19.6013,19.5785,19.5956,30972.9548
2010-11-22 12:20:00,34.3,34.31,34.25,34.28,52856.02064863651,19.5899,19.5956,19.5613,19.5785,52856.0206
2010-11-22 12:25:00,34.29,34.3,34.18,34.19,62507.01380316463,19.5842,19.5899,19.5213,19.5271,62507.0138
2010-11-22 12:30:00,34.19,34.24,34.15,34.23,93928.851980698,19.5271,19.5556,19.5042,19.5499,93928.852
2010-11-22 12:35:00,34.24,34.26,34.18,34.25,54651.55425878128,19.5556,19.567,19.5213,19.5613,54651.5543
2010-11-22 12:40:00,34.25,34.25,34.15,34.16,69464.70654247559,19.5613,19.5613,19.5042,19.5099,69464.7065
2010-11-22 12:45:00,34.16,34.18,34.09,34.16,80462.34990461227,19.5099,19.5213,19.4699,19.5099,80462.3499
2010-11-22 12:50:00,34.16,34.24,34.14,34.2,72719.11121086297,19.5099,19.5556,19.4985,19.5328,72719.1112
2010-11-22 12:55:00,34.2,34.25,34.2,34.24,15374.256536864548,19.5328,19.5613,19.5328,19.5556,15374.2565
2010-11-22 13:00:00,34.24,34.24,34.17,34.24,52631.57894736842,19.5556,19.5556,19.5156,19.5556,52631.5789
2010-11-22 13:05:00,34.24,34.29,34.24,34.29,68118.05633486701,19.5556,19.5842,19.5556,19.5842,68118.0563
2010-11-22 13:10:00,34.29,34.32,34.26,34.28,75636.85332734822,19.5842,19.6013,19.567,19.5785,75636.8533
2010-11-22 13:15:00,34.27,34.28,34.24,34.26,22556.390977443607,19.5727,19.5785,19.5556,19.567,22556.391
2010-11-22 13:20:00,34.26,34.26,34.2,34.22,35686.2305016272,19.567,19.567,19.5328,19.5442,35686.2305
2010-11-22 13:25:00,34.22,34.28,34.21,34.24,32207.38413197172,19.5442,19.5785,19.5385,19.5556,32207.3841
2010-11-22 13:30:00,34.24,34.32,34.24,34.31,38042.8683649422,19.5556,19.6013,19.5556,19.5956,38042.8684
2010-11-22 13:35:00,34.32,34.33,34.25,34.27,27157.445853439567,19.6013,19.607,19.5613,19.5727,27157.4459
2010-11-22 13:40:00,34.28,34.3,34.23,34.23,39726.18112445292,19.5785,19.5899,19.5499,19.5499,39726.1811
2010-11-22 13:45:00,34.23,34.24,34.2,34.21,43878.352597912686,19.5499,19.5556,19.5328,19.5385,43878.3526
2010-11-22 13:50:00,34.21,34.24,34.21,34.23,69576.92739310964,19.5385,19.5556,19.5385,19.5499,69576.9274
2010-11-22 13:55:00,34.23,34.24,34.22,34.23,28279.654359780045,19.5499,19.5556,19.5442,19.5499,28279.6544
2010-11-22 14:00:00,34.24,34.24,34.22,34.22,132420.6037481764,19.5556,19.5556,19.5442,19.5442,132420.6037
2010-11-22 14:05:00,34.22,34.22,34.16,34.21,42082.818987767925,19.5442,19.5442,19.5099,19.5385,42082.819
2010-11-22 14:10:00,34.21,34.24,34.21,34.24,49601.61598024913,19.5385,19.5556,19.5385,19.5556,49601.616
2010-11-22 14:15:00,34.23,34.27,34.22,34.24,32768.48838514196,19.5499,19.5727,19.5442,19.5556,32768.4884
2010-11-22 14:20:00,34.24,34.29,34.24,34.26,29962.967119290763,19.5556,19.5842,19.5556,19.567,29962.9671
2010-11-22 14:25:00,34.25,34.26,34.17,34.18,46122.76961059365,19.5613,19.567,19.5156,19.5213,46122.7696
2010-11-22 14:30:00,34.19,34.29,34.18,34.28,63965.88486140725,19.5271,19.5842,19.5213,19.5785,63965.8849
2010-11-22 14:35:00,34.28,34.31,34.25,34.31,23678.599483784084,19.5785,19.5956,19.5613,19.5956,23678.5995
2010-11-22 14:40:00,34.3,34.3,34.23,34.29,56671.529570194136,19.5899,19.5899,19.5499,19.5842,56671.5296
2010-11-22 14:45:00,34.29,34.41,34.28,34.39,62170.35125126248,19.5842,19.6527,19.5785,19.6413,62170.3513
2010-11-22 14:50:00,34.4,34.41,34.35,34.36,100998.76557064302,19.647,19.6527,19.6184,19.6242,100998.7656
2010-11-22 14:55:00,34.36,34.37,34.34,34.37,32544.04668387386,19.6242,19.6299,19.6127,19.6299,32544.0467
2010-11-22 15:00:00,34.38,34.43,34.34,34.34,64639.209965211536,19.6356,19.6641,19.6127,19.6127,64639.21
2010-11-22 15:05:00,34.35,34.39,34.34,34.39,46122.76961059365,19.6184,19.6413,19.6127,19.6413,46122.7696
2010-11-22 15:10:00,34.38,34.39,34.35,34.36,51284.928739759845,19.6356,19.6413,19.6184,19.6242,51284.9287
2010-11-22 15:15:00,34.35,34.4,34.35,34.39,60711.48019301986,19.6184,19.647,19.6184,19.6413,60711.4802
2010-11-22 15:20:00,34.39,34.41,34.37,34.39,88654.47200089776,19.6413,19.6527,19.6299,19.6413,88654.472
2010-11-22 15:25:00,34.39,34.4,34.33,34.38,71372.4610032544,19.6413,19.647,19.607,19.6356,71372.461
2010-11-22 15:30:00,34.37,34.43,34.35,34.43,102120.9740769835,19.6299,19.6641,19.6184,19.6641,102120.9741
2010-11-22 15:35:00,34.42,34.48,34.4,34.48,92694.42262372348,19.6584,19.6927,19.647,19.6927,92694.4226
2010-11-22 15:40:00,34.48,34.54,34.48,34.52,93704.41027942993,19.6927,19.727,19.6927,19.7155,93704.4103
2010-11-22 15:45:00,34.52,34.55,34.49,34.55,143530.4679609471,19.7155,19.7327,19.6984,19.7327,143530.468
2010-11-22 15:50:00,34.54,34.55,34.52,34.52,110313.096173269,19.727,19.7327,19.7155,19.7155,110313.0962
2010-11-22 15:55:00,34.53,34.53,34.49,34.51,259117.9441140164,19.7212,19.7212,19.6984,19.7098,259117.9441
2010-11-23 09:30:00,34.13,34.13,33.88,33.95,140388.2841431938,19.4928,19.4928,19.35,19.39,140388.2841
2010-11-23 09:35:00,33.94,33.99,33.88,33.93,107507.5749074178,19.3843,19.4128,19.35,19.3786,107507.5749
2010-11-23 09:40:00,33.92,34.13,33.91,34.11,107732.01660868588,19.3729,19.4928,19.3671,19.4814,107732.0166
2010-11-23 09:45:00,34.11,34.11,33.99,34.0,109527.55021883066,19.4814,19.4814,19.4128,19.4185,109527.5502
2010-11-23 09:50:00,33.99,34.01,33.95,33.98,149253.73134328358,19.4128,19.4243,19.39,19.4071,149253.7313
2010-11-23 09:55:00,33.98,34.04,33.96,33.97,107844.23745931992,19.4071,19.4414,19.3957,19.4014,107844.2375
2010-11-23 10:00:00,33.97,34.09,33.92,34.05,116260.80125687351,19.4014,19.4699,19.3729,19.4471,116260.8013
2010-11-23 10:05:00,34.05,34.06,33.95,34.01,133318.3705532488,19.4471,19.4528,19.39,19.4243,133318.3706
2010-11-23 10:10:00,34.01,34.03,33.98,34.03,63965.88486140725,19.4243,19.4357,19.4071,19.4357,63965.8849
2010-11-23 10:15:00,34.02,34.08,34.0,34.0,100886.54472000895,19.43,19.4642,19.4185,19.4185,100886.5447
2010-11-23 10:20:00,34.0,34.07,33.97,34.05,110200.87532263494,19.4185,19.4585,19.4014,19.4471,110200.8753
2010-11-23 10:25:00,34.05,34.08,34.01,34.05,188306.5873639322,19.4471,19.4642,19.4243,19.4471,188306.5874
2010-11-23 10:30:00,34.05,34.11,34.02,34.08,95387.72303894065,19.4471,19.4814,19.43,19.4642,95387.723
2010-11-23 10:35:00,34.08,34.13,34.08,34.12,75636.85332734822,19.4642,19.4928,19.4642,19.4871,75636.8533
2010-11-23 10:40:00,34.12,34.13,34.07,34.07,54875.995960049375,19.4871,19.4928,19.4585,19.4585,54875.996
2010-11-23 10:45:00,34.08,34.11,33.97,34.0,63517.001458871055,19.4642,19.4814,19.4014,19.4185,63517.0015
2010-11-23 10:50:00,33.99,34.08,33.97,33.99,91235.55156548086,19.4128,19.4642,19.4014,19.4128,91235.5516
2010-11-23 10:55:00,34.0,34.01,33.96,34.0,55437.100213219615,19.4185,19.4243,19.3957,19.4185,55437.1002
2010-11-23 11:00:00,34.0,34.0,33.91,33.94,71148.0193019863,19.4185,19.4185,19.3671,19.3843,71148.0193
2010-11-23 11:05:00,33.94,34.06,33.94,34.06,127258.4446190102,19.3843,19.4528,19.3843,19.4528,127258.4446
2010-11-23 11:10:00,34.06,34.06,33.94,33.98,61384.80529682415,19.4528,19.4528,19.3843,19.4071,61384.8053
2010-11-23 11:15:00,33.97,34.01,33.9,33.92,49264.95342834698,19.4014,19.4243,19.3614,19.3729,49264.9534
2010-11-23 11:20:00,33.92,33.96,33.87,33.94,80013.46650207609,19.3729,19.3957,19.3443,19.3843,80013.4665
2010-11-23 11:25:00,33.94,33.97,33.9,33.91,88317.80944899561,19.3843,19.4014,19.3614,19.3671,88317.8094
2010-11-23 11:30:00,33.91,33.95,33.86,33.87,95836.60644147682,19.3671,19.39,19.3386,19.3443,95836.6064
2010-11-23 11:35:00,33.87,33.92,33.85,33.89,80686.79160588037,19.3443,19.3729,19.3329,19.3557,80686.7916
2010-11-23 11:40:00,33.89,33.94,33.87,33.9,29962.967119290763,19.3557,19.3843,19.3443,19.3614,29962.9671
2010-11-23 11:45:00,33.91,33.93,33.87,33.91,43092.80664347435,19.3671,19.3786,19.3443,19.3671,43092.8066
2010-11-23 11:50:00,33.9,33.94,33.87,33.93,28952.97946358433,19.3614,19.3843,19.3443,19.3786,28952.9795
2010-11-23 11:55:00,33.92,33.99,33.9,33.92,73616.87801593536,19.3729,19.4128,19.3614,19.3729,73616.878
2010-11-23 12:00:00,33.92,33.92,33.87,33.88,27045.22500280552,19.3729,19.3729,19.3443,19.35,27045.225
2010-11-23 12:05:00,33.87,33.93,33.85,33.93,59589.271686679385,19.3443,19.3786,19.3329,19.3786,59589.2717
2010-11-23 12:10:00,33.93,33.94,33.89,33.9,44215.01514981483,19.3786,19.3843,19.3557,19.3614,44215.0151
2010-11-23 12:15:00,33.9,33.92,33.86,33.91,42419.48153967007,19.3614,19.3729,19.3386,19.3671,42419.4815
2010-11-23 12:20:00,33.9,33.92,33.85,33.9,51509.37044102794,19.3614,19.3729,19.3329,19.3614,51509.3704
2010-11-23 12:25:00,33.89,33.92,33.86,33.91,46234.990461227695,19.3557,19.3729,19.3386,19.3671,46234.9905
2010-11-23 12:30:00,33.9,33.95,33.86,33.9,51733.81214229604,19.3614,19.39,19.3386,19.3614,51733.8121
2010-11-23 12:35:00,33.89,33.92,33.85,33.89,54314.891706879134,19.3557,19.3729,19.3329,19.3557,54314.8917
2010-11-23 12:40:00,33.89,33.93,33.89,33.92,35798.45135226125,19.3557,19.3786,19.3557,19.3729,35798.4514
2010-11-23 12:45:00,33.92,33.95,33.9,33.94,31085.17562563124,19.3729,19.39,19.3614,19.3843,31085.1756
2010-11-23 12:50:00,33.93,34.05,33.91,34.02,60599.25934238581,19.3786,19.4471,19.3671,19.43,60599.2593
2010-11-23 12:55:00,34.01,34.01,33.96,33.99,31982.942430703624,19.4243,19.4243,19.3957,19.4128,31982.9424
2010-11-23 13:00:00,34.0,34.0,33.97,33.97,27157.445853439567,19.4185,19.4185,19.4014,19.4014,27157.4459
2010-11-23 13:05:00,33.97,34.0,33.91,33.91,54763.77510941533,19.4014,19.4185,19.3671,19.3671,54763.7751
2010-11-23 13:10:00,33.91,33.94,33.88,33.9,51509.37044102794,19.3671,19.3843,19.35,19.3614,51509.3704
2010-11-23 13:15:00,33.89,33.95,33.86,33.91,90113.3430591404,19.3557,19.39,19.3386,19.3671,90113.3431
2010-11-23 13:20:00,33.91,33.93,33.91,33.92,43653.91089664459,19.3671,19.3786,19.3671,19.3729,43653.9109
2010-11-23 13:25:00,33.93,33.97,33.92,33.96,29850.74626865672,19.3786,19.4014,19.3729,19.3957,29850.7463
2010-11-23 13:30:00,33.97,34.0,33.95,33.97,65985.8601728201,19.4014,19.4185,19.39,19.4014,65985.8602
2010-11-23 13:35:00,33.98,34.0,33.95,34.0,62955.897205700814,19.4071,19.4185,19.39,19.4185,62955.8972
2010-11-23 13:40:00,34.0,34.0,33.93,33.93,35237.34709909101,19.4185,19.4185,19.3786,19.3786,35237.3471
2010-11-23 13:45:00,33.93,33.93,33.89,33.9,50387.161934687465,19.3786,19.3786,19.3557,19.3614,50387.1619
2010-11-23 13:50:00,33.89,33.93,33.89,33.93,30187.40882055886,19.3557,19.3786,19.3557,19.3786,30187.4088
2010-11-23 13:55:00,33.92,33.92,33.84,33.89,50499.38278532151,19.3729,19.3729,19.3272,19.3557,50499.3828
2010-11-23 14:00:00,33.89,33.96,33.86,33.9,109751.99192009876,19.3557,19.3957,19.3386,19.3614,109751.9919
2010-11-23 14:05:00,33.91,33.92,33.85,33.86,51397.14959039389,19.3671,19.3729,19.3329,19.3386,51397.1496
2010-11-23 14:10:00,33.86,33.94,33.86,33.89,59701.49253731343,19.3386,19.3843,19.3386,19.3557,59701.4925
2010-11-23 14:15:00,33.89,33.91,33.86,33.86,64975.87251711368,19.3557,19.3671,19.3386,19.3386,64975.8725
2010-11-23 14:20:00,33.87,33.9,33.84,33.84,67781.39378296486,19.3443,19.3614,19.3272,19.3272,67781.3938
2010-11-23 14:25:00,33.84,33.89,33.82,33.85,170126.80956121648,19.3272,19.3557,19.3157,19.3329,170126.8096
2010-11-23 14:30:00,33.85,33.86,33.77,33.83,80911.23330714846,19.3329,19.3386,19.2872,19.3214,80911.2333
2010-11-23 14:35:00,33.83,33.85,33.8,33.8,59140.38828414319,19.3214,19.3329,19.3043,19.3043,59140.3883
2010-11-23 14:40:00,33.79,33.84,33.78,33.84,52856.02064863651,19.2986,19.3272,19.2929,19.3272,52856.0206
2010-11-23 14:45:00,33.83,33.83,33.75,33.82,93479.96857816182,19.3214,19.3214,19.2758,19.3157,93479.9686
2010-11-23 14:50:00,33.82,33.84,33.81,33.84,95499.94388957469,19.3157,19.3272,19.31,19.3272,95499.9439
2010-11-23 14:55:00,33.84,33.85,33.8,33.8,52631.57894736842,19.3272,19.3329,19.3043,19.3043,52631.5789
2010-11-23 15:00:00,33.8,33.84,33.79,33.82,121086.29783413756,19.3043,19.3272,19.2986,19.3157,121086.2978
2010-11-23 15:05:00,33.82,33.9,33.81,33.86,121310.73953540568,19.3157,19.3614,19.31,19.3386,121310.7395
2010-11-23 15:10:00,33.86,33.88,33.82,33.88,109751.99192009876,19.3386,19.35,19.3157,19.35,109751.9919
2010-11-23 15:15:00,33.88,33.93,33.85,33.85,176972.28144989337,19.35,19.3786,19.3329,19.3329,176972.2814
2010-11-23 15:20:00,33.85,33.86,33.82,33.83,79227.92054763775,19.3329,19.3386,19.3157,19.3214,79227.9205
2010-11-23 15:25:00,33.83,33.84,33.82,33.84,52968.24149927056,19.3214,19.3272,19.3157,19.3272,52968.2415
2010-11-23 15:30:00,33.84,33.87,33.81,33.84,131971.7203456402,19.3272,19.3443,19.31,19.3272,131971.7203
2010-11-23 15:35:00,33.84,33.84,33.81,33.83,130063.9658848614,19.3272,19.3272,19.31,19.3214,130063.9659
2010-11-23 15:40:00,33.84,33.84,33.78,33.78,248456.96330378184,19.3272,19.3272,19.2929,19.2929,248456.9633
2010-11-23 15:45:00,33.78,33.8,33.7,33.71,309729.5477499719,19.2929,19.3043,19.2472,19.2529,309729.5477
2010-11-23 15:50:00,33.71,33.75,33.7,33.75,255302.4351924588,19.2529,19.2758,19.2472,19.2758,255302.4352
2010-11-23 15:55:00,33.75,33.75,33.7,33.73,806194.5909549994,19.2758,19.2758,19.2472,19.2643,806194.591
2010-11-24 09:30:00,34.08,34.08,33.87,33.98,149253.73134328358,19.4642,19.4642,19.3443,19.4071,149253.7313
2010-11-24 09:35:00,33.99,34.14,33.99,34.06,199977.5558298732,19.4128,19.4985,19.4128,19.4528,199977.5558
2010-11-24 09:40:00,34.05,34.08,34.01,34.08,87420.04264392324,19.4471,19.4642,19.4243,19.4642,87420.0426
2010-11-24 09:45:00,34.08,34.09,33.92,33.94,85400.06733251037,19.4642,19.4699,19.3729,19.3843,85400.0673
2010-11-24 09:50:00,33.93,33.93,33.88,33.92,73167.99461339916,19.3786,19.3786,19.35,19.3729,73167.9946
2010-11-24 09:55:00,33.92,34.08,33.9,33.99,109415.3293681966,19.3729,19.4642,19.3614,19.4128,109415.3294
2010-11-24 10:00:00,33.99,34.01,33.91,33.91,121198.51868477162,19.4128,19.4243,19.3671,19.3671,121198.5187
2010-11-24 10:05:00,33.91,34.0,33.9,33.99,100325.44046683871,19.3671,19.4185,19.3614,19.4128,100325.4405
2010-11-24 10:10:00,34.0,34.02,33.97,33.99,56783.75042082819,19.4185,19.43,19.4014,19.4128,56783.7504
2010-11-24 10:15:00,34.0,34.0,33.97,33.97,34339.580294018626,19.4185,19.4185,19.4014,19.4014,34339.5803
2010-11-24 10:20:00,33.98,34.11,33.98,34.1,74626.86567164179,19.4071,19.4814,19.4071,19.4757,74626.8657
2010-11-24 10:25:00,34.11,34.16,34.09,34.1,68230.27718550107,19.4814,19.5099,19.4699,19.4757,68230.2772
2010-11-24 10:30:00,34.09,34.16,34.08,34.12,103130.96173268992,19.4699,19.5099,19.4642,19.4871,103130.9617
2010-11-24 10:35:00,34.12,34.17,34.12,34.14,49264.95342834698,19.4871,19.5156,19.4871,19.4985,49264.9534
2010-11-24 10:40:00,34.15,34.18,34.12,34.13,52519.35809673437,19.5042,19.5213,19.4871,19.4928,52519.3581
2010-11-24 10:45:00,34.12,34.18,34.12,34.17,105824.26214790708,19.4871,19.5213,19.4871,19.5156,105824.2621
2010-11-24 10:50:00,34.17,34.17,34.02,34.12,88991.13455279991,19.5156,19.5156,19.43,19.4871,88991.1346
2010-11-24 10:55:00,34.13,34.14,34.03,34.04,56671.529570194136,19.4928,19.4985,19.4357,19.4414,56671.5296
2010-11-24 11:00:00,34.04,34.05,33.99,34.0,43092.80664347435,19.4414,19.4471,19.4128,19.4185,43092.8066
2010-11-24 11:05:00,34.0,34.07,34.0,34.02,39165.07687128268,19.4185,19.4585,19.4185,19.43,39165.0769
2010-11-24 11:10:00,34.03,34.05,33.99,33.99,39613.96027381888,19.4357,19.4471,19.4128,19.4128,39613.9603
2010-11-24 11:15:00,33.98,34.0,33.94,33.96,54651.55425878128,19.4071,19.4185,19.3843,19.3957,54651.5543
2010-11-24 11:20:00,33.96,33.98,33.92,33.92,37369.54326113792,19.3957,19.4071,19.3729,19.3729,37369.5433
2010-11-24 11:25:00,33.92,33.97,33.91,33.94,47357.19896756817,19.3729,19.4014,19.3671,19.3843,47357.199
2010-11-24 11:30:00,33.95,34.02,33.95,33.96,34676.24284592077,19.39,19.43,19.39,19.3957,34676.2428
2010-11-24 11:35:00,33.95,34.03,33.95,34.0,46908.31556503198,19.39,19.4357,19.39,19.4185,46908.3156
2010-11-24 11:40:00,34.0,34.01,33.98,33.99,38828.414319380536,19.4185,19.4243,19.4071,19.4128,38828.4143
2010-11-24 11:45:00,33.99,33.99,33.92,33.92,29850.74626865672,19.4128,19.4128,19.3729,19.3729,29850.7463
2010-11-24 11:50:00,33.92,33.92,33.91,33.91,39052.85602064864,19.3729,19.3729,19.3671,19.3671,39052.856
2010-11-24 11:55:00,33.91,33.97,33.91,33.94,31085.17562563124,19.3671,19.4014,19.3671,19.3843,31085.1756
2010-11-24 12:00:00,33.95,34.0,33.93,33.99,64414.76826394344,19.39,19.4185,19.3786,19.4128,64414.7683
2010-11-24 12:05:00,33.99,33.99,33.95,33.96,30187.40882055886,19.4128,19.4128,19.39,19.3957,30187.4088
2010-11-24 12:10:00,33.96,33.98,33.94,33.98,31982.942430703624,19.3957,19.4071,19.3843,19.4071,31982.9424
2010-11-24 12:15:00,33.98,34.01,33.97,33.98,26708.562450903377,19.4071,19.4243,19.4014,19.4071,26708.5625
2010-11-24 12:20:00,33.97,33.99,33.95,33.99,26820.783301537424,19.4014,19.4128,19.39,19.4128,26820.7833
2010-11-24 12:25:00,33.99,34.01,33.96,33.99,39501.73942318482,19.4128,19.4243,19.3957,19.4128,39501.7394
2010-11-24 12:30:00,34.0,34.03,33.99,34.01,18067.556952081697,19.4185,19.4357,19.4128,19.4243,18067.557
2010-11-24 12:35:00,34.01,34.08,34.01,34.08,90786.66816294468,19.4243,19.4642,19.4243,19.4642,90786.6682
2010-11-24 12:40:00,34.08,34.08,34.01,34.03,22780.832678711704,19.4642,19.4642,19.4243,19.4357,22780.8327
2010-11-24 12:45:00,34.03,34.03,34.0,34.0,19414.207159690268,19.4357,19.4357,19.4185,19.4185,19414.2072
2010-11-24 12:50:00,34.0,34.05,34.0,34.04,26596.34160026933,19.4185,19.4471,19.4185,19.4414,26596.3416
2010-11-24 12:55:00,34.05,34.08,34.05,34.06,30524.071372461003,19.4471,19.4642,19.4471,19.4528,30524.0714
2010-11-24 13:00:00,34.06,34.07,34.04,34.05,22107.507574907417,19.4528,19.4585,19.4414,19.4471,22107.5076
2010-11-24 13:05:00,34.05,34.05,34.0,34.01,23454.15778251599,19.4471,19.4471,19.4185,19.4243,23454.1578
2010-11-24 13:10:00,34.01,34.03,34.0,34.01,18291.99865334979,19.4243,19.4357,19.4185,19.4243,18291.9987
2010-11-24 13:15:00,34.01,34.02,34.0,34.0,20648.6365166648,19.4243,19.43,19.4185,19.4185,20648.6365
2010-11-24 13:20:00,34.0,34.1,34.0,34.09,74065.76141847155,19.4185,19.4757,19.4185,19.4699,74065.7614
2010-11-24 13:25:00,34.09,34.09,34.05,34.07,28840.758612950285,19.4699,19.4699,19.4471,19.4585,28840.7586
2010-11-24 13:30:00,34.07,34.09,34.04,34.04,31421.838177533384,19.4585,19.4699,19.4414,19.4414,31421.8382
2010-11-24 13:35:00,34.05,34.06,34.01,34.03,30524.071372461003,19.4471,19.4528,19.4243,19.4357,30524.0714
2010-11-24 13:40:00,34.03,34.03,34.0,34.02,20760.85736729884,19.4357,19.4357,19.4185,19.43,20760.8574
2010-11-24 13:45:00,34.02,34.03,34.01,34.02,17282.01099764336,19.43,19.4357,19.4243,19.43,17282.011
2010-11-24 13:50:00,34.02,34.03,34.0,34.0,22668.611828077657,19.43,19.4357,19.4185,19.4185,22668.6118
2010-11-24 13:55:00,34.0,34.01,33.98,34.0,30187.40882055886,19.4185,19.4243,19.4071,19.4185,30187.4088
2010-11-24 14:00:00,34.0,34.0,33.98,34.0,32992.93008641005,19.4185,19.4185,19.4071,19.4185,32992.9301
2010-11-24 14:05:00,34.0,34.02,33.99,34.0,30187.40882055886,19.4185,19.43,19.4128,19.4185,30187.4088
2010-11-24 14:10:00,33.99,33.99,33.88,33.93,78666.81629446751,19.4128,19.4128,19.35,19.3786,78666.8163
2010-11-24 14:15:00,33.93,33.94,33.89,33.89,29401.86286612052,19.3786,19.3843,19.3557,19.3557,29401.8629
2010-11-24 14:20:00,33.9,33.93,33.89,33.92,30411.85052182696,19.3614,19.3786,19.3557,19.3729,30411.8505
2010-11-24 14:25:00,33.92,33.93,33.9,33.92,44663.89855235103,19.3729,19.3786,19.3614,19.3729,44663.8986
2010-11-24 14:30:00,33.92,33.95,33.92,33.92,41858.37728649983,19.3729,19.39,19.3729,19.3729,41858.3773
2010-11-24 14:35:00,33.93,33.98,33.93,33.97,49152.73257771294,19.3786,19.4071,19.3786,19.4014,49152.7326
2010-11-24 14:40:00,33.96,34.05,33.96,33.97,122320.7271911121,19.3957,19.4471,19.3957,19.4014,122320.7272
2010-11-24 14:45:00,33.98,34.0,33.97,33.98,32431.82583323981,19.4071,19.4185,19.4014,19.4071,32431.8258
2010-11-24 14:50:00,33.99,33.99,33.92,33.92,47806.08237010436,19.4128,19.4128,19.3729,19.3729,47806.0824
2010-11-24 14:55:00,33.92,33.98,33.92,33.97,48479.40747390865,19.3729,19.4071,19.3729,19.4014,48479.4075
2010-11-24 15:00:00,33.96,34.03,33.96,34.02,99876.55706430254,19.3957,19.4357,19.3957,19.43,99876.5571
2010-11-24 15:05:00,34.02,34.04,34.0,34.03,55212.65851195152,19.43,19.4414,19.4185,19.4357,55212.6585
2010-11-24 15:10:00,34.03,34.04,34.0,34.01,41521.714734597685,19.4357,19.4414,19.4185,19.4243,41521.7147
2010-11-24 15:15:00,34.01,34.03,34.0,34.02,35910.67220289529,19.4243,19.4357,19.4185,19.43,35910.6722
2010-11-24 15:20:00,34.01,34.05,34.0,34.04,133879.47480641902,19.4243,19.4471,19.4185,19.4414,133879.4748
2010-11-24 15:25:00,34.03,34.04,33.98,34.0,75861.29502861631,19.4357,19.4414,19.4071,19.4185,75861.295
2010-11-24 15:30:00,33.99,33.99,33.92,33.94,111659.74638087756,19.4128,19.4128,19.3729,19.3843,111659.7464
2010-11-24 15:35:00,33.95,33.96,33.92,33.93,96397.71069464706,19.39,19.3957,19.3729,19.3786,96397.7107
2010-11-24 15:40:00,33.92,33.95,33.91,33.94,100998.76557064302,19.3729,19.39,19.3671,19.3843,100998.7656
2010-11-24 15:45:00,33.93,33.93,33.88,33.92,132869.4871507126,19.3786,19.3786,19.35,19.3729,132869.4872
2010-11-24 15:50:00,33.92,34.01,33.92,34.01,172034.5640219953,19.3729,19.4243,19.3729,19.4243,172034.564
2010-11-24 15:55:00,34.01,34.08,33.99,34.07,402199.5286724273,19.4243,19.4642,19.4128,19.4585,402199.5287
2010-11-26 09:30:00,33.73,33.78,33.59,33.61,163954.66277634384,19.2643,19.2929,19.1844,19.1958,163954.6628
2010-11-26 09:35:00,33.6,33.63,33.54,33.59,147009.31433060262,19.1901,19.2072,19.1558,19.1844,147009.3143
2010-11-26 09:40:00,33.59,33.63,33.55,33.62,84614.52137807204,19.1844,19.2072,19.1615,19.2015,84614.5214
2010-11-26 09:45:00,33.61,33.69,33.59,33.64,87981.14689709348,19.1958,19.2415,19.1844,19.2129,87981.1469
2010-11-26 09:50:00,33.64,33.71,33.63,33.63,35798.45135226125,19.2129,19.2529,19.2072,19.2072,35798.4514
2010-11-26 09:55:00,33.63,33.67,33.61,33.66,33554.03433958029,19.2072,19.2301,19.1958,19.2244,33554.0343
2010-11-26 10:00:00,33.67,33.81,33.67,33.81,68342.4980361351,19.2301,19.31,19.2301,19.31,68342.498
2010-11-26 10:05:00,33.81,33.83,33.77,33.78,50162.72023341936,19.31,19.3214,19.2872,19.2929,50162.7202
2010-11-26 10:10:00,33.77,33.87,33.76,33.86,40960.61048142744,19.2872,19.3443,19.2815,19.3386,40960.6105
2010-11-26 10:15:00,33.86,33.89,33.81,33.84,69801.36909437773,19.3386,19.3557,19.31,19.3272,69801.3691
2010-11-26 10:20:00,33.84,33.88,33.8,33.82,65985.8601728201,19.3272,19.35,19.3043,19.3157,65985.8602
2010-11-26 10:25:00,33.82,33.83,33.75,33.76,45112.781954887214,19.3157,19.3214,19.2758,19.2815,45112.782
2010-11-26 10:30:00,33.75,33.84,33.72,33.75,86073.39243631467,19.2758,19.3272,19.2586,19.2758,86073.3924
2010-11-26 10:35:00,33.76,33.76,33.68,33.71,206935.24856918416,19.2815,19.2815,19.2358,19.2529,206935.2486
2010-11-26 10:40:00,33.71,33.71,33.61,33.61,184266.6367411065,19.2529,19.2529,19.1958,19.1958,184266.6367
2010-11-26 10:45:00,33.61,33.64,33.6,33.61,82482.32521602513,19.1958,19.2129,19.1901,19.1958,82482.3252
2010-11-26 10:50:00,33.61,33.62,33.54,33.59,73280.21546403322,19.1958,19.2015,19.1558,19.1844,73280.2155
2010-11-26 10:55:00,33.59,33.64,33.57,33.59,71933.56525642464,19.1844,19.2129,19.173,19.1844,71933.5653
2010-11-26 11:00:00,33.59,33.64,33.59,33.63,52294.91639546627,19.1844,19.2129,19.1844,19.2072,52294.9164
2010-11-26 11:05:00,33.64,33.66,33.63,33.66,31421.838177533384,19.2129,19.2244,19.2072,19.2244,31421.8382
2010-11-26 11:10:00,33.65,33.66,33.56,33.59,77207.94523622488,19.2186,19.2244,19.1672,19.1844,77207.9452
2010-11-26 11:15:00,33.6,33.64,33.59,33.62,75300.19077544607,19.1901,19.2129,19.1844,19.2015,75300.1908
2010-11-26 11:20:00,33.63,33.66,33.62,33.65,16833.12759510717,19.2072,19.2244,19.2015,19.2186,16833.1276
2010-11-26 11:25:00,33.66,33.67,33.62,33.63,48703.84917517674,19.2244,19.2301,19.2015,19.2072,48703.8492
2010-11-26 11:30:00,33.63,33.63,33.59,33.59,44776.119402985074,19.2072,19.2072,19.1844,19.1844,44776.1194
2010-11-26 11:35:00,33.59,33.63,33.59,33.6,68230.27718550107,19.1844,19.2072,19.1844,19.1901,68230.2772
2010-11-26 11:40:00,33.59,33.59,33.55,33.57,54763.77510941533,19.1844,19.1844,19.1615,19.173,54763.7751
2010-11-26 11:45:00,33.57,33.6,33.55,33.6,52856.02064863651,19.173,19.1901,19.1615,19.1901,52856.0206
2010-11-26 11:50:00,33.6,33.61,33.57,33.58,31421.838177533384,19.1901,19.1958,19.173,19.1787,31421.8382
2010-11-26 11:55:00,33.58,33.59,33.55,33.59,41970.59813713388,19.1787,19.1844,19.1615,19.1844,41970.5981
2010-11-26 12:00:00,33.59,33.6,33.55,33.59,57793.73807653462,19.1844,19.1901,19.1615,19.1844,57793.7381
2010-11-26 12:05:00,33.59,33.62,33.56,33.59,43990.57344854674,19.1844,19.2015,19.1672,19.1844,43990.5734
2010-11-26 12:10:00,33.58,33.59,33.56,33.58,26147.458197733136,19.1787,19.1844,19.1672,19.1787,26147.4582
2010-11-26 12:15:00,33.57,33.59,33.57,33.59,14588.710582426214,19.173,19.1844,19.173,19.1844,14588.7106
2010-11-26 12:20:00,33.59,33.71,33.59,33.7,76085.7367298844,19.1844,19.2529,19.1844,19.2472,76085.7367
2010-11-26 12:25:00,33.7,33.77,33.7,33.72,64863.65166647963,19.2472,19.2872,19.2472,19.2586,64863.6517
2010-11-26 12:30:00,33.72,33.73,33.71,33.71,20873.078217932893,19.2586,19.2643,19.2529,19.2529,20873.0782
2010-11-26 12:35:00,33.72,33.79,33.71,33.75,50274.94108405341,19.2586,19.2986,19.2529,19.2758,50274.9411
2010-11-26 12:40:00,33.75,33.78,33.75,33.77,50836.04533722365,19.2758,19.2929,19.2758,19.2872,50836.0453
2010-11-26 12:45:00,33.77,33.78,33.73,33.74,57569.29637526653,19.2872,19.2929,19.2643,19.27,57569.2964
2010-11-26 12:50:00,33.74,33.75,33.71,33.71,76646.84098305464,19.27,19.2758,19.2529,19.2529,76646.841
2010-11-26 12:55:00,33.72,33.72,33.59,33.59,217259.5668275165,19.2586,19.2586,19.1844,19.1844,217259.5668
2010-11-29 09:30:00,33.43,33.51,33.26,33.31,157894.73684210525,19.093,19.1387,18.9959,19.0245,157894.7368
2010-11-29 09:35:00,33.36,33.47,33.29,33.44,88991.13455279991,19.053,19.1158,19.013,19.0987,88991.1346
2010-11-29 09:40:00,33.43,33.53,33.34,33.49,116148.58040623947,19.093,19.1501,19.0416,19.1273,116148.5804
2010-11-29 09:45:00,33.49,33.59,33.46,33.51,94826.6187857704,19.1273,19.1844,19.1101,19.1387,94826.6188
2010-11-29 09:50:00,33.5,33.54,33.45,33.46,68005.83548423297,19.133,19.1558,19.1044,19.1101,68005.8355
2010-11-29 09:55:00,33.45,33.49,33.32,33.47,126809.56121647402,19.1044,19.1273,19.0302,19.1158,126809.5612
2010-11-29 10:00:00,33.5,33.53,33.44,33.46,234317.1361238918,19.133,19.1501,19.0987,19.1101,234317.1361
2010-11-29 10:05:00,33.45,33.53,33.45,33.52,112781.95488721805,19.1044,19.1501,19.1044,19.1444,112781.9549
2010-11-29 10:10:00,33.51,33.61,33.51,33.6,91684.43496801706,19.1387,19.1958,19.1387,19.1901,91684.435
2010-11-29 10:15:00,33.61,33.65,33.48,33.48,72831.33206149703,19.1958,19.2186,19.1216,19.1216,72831.3321
2010-11-29 10:20:00,33.48,33.53,33.47,33.52,70586.91504881607,19.1216,19.1501,19.1158,19.1444,70586.915
2010-11-29 10:25:00,33.51,33.53,33.49,33.5,71709.12355515655,19.1387,19.1501,19.1273,19.133,71709.1236
2010-11-29 10:30:00,33.5,33.67,33.5,33.67,117383.009763214,19.133,19.2301,19.133,19.2301,117383.0098
2010-11-29 10:35:00,33.67,33.68,33.57,33.59,55100.43766131747,19.2301,19.2358,19.173,19.1844,55100.4377
2010-11-29 10:40:00,33.59,33.66,33.56,33.59,47357.19896756817,19.1844,19.2244,19.1672,19.1844,47357.199
2010-11-29 10:45:00,33.58,33.6,33.51,33.55,57569.29637526653,19.1787,19.1901,19.1387,19.1615,57569.2964
2010-11-29 10:50:00,33.54,33.59,33.51,33.51,67444.73123106273,19.1558,19.1844,19.1387,19.1387,67444.7312
2010-11-29 10:55:00,33.52,33.56,33.51,33.56,99764.33621366847,19.1444,19.1672,19.1387,19.1672,99764.3362
2010-11-29 11:00:00,33.55,33.56,33.49,33.51,97744.36090225563,19.1615,19.1672,19.1273,19.1387,97744.3609
2010-11-29 11:05:00,33.51,33.54,33.49,33.51,131298.39524183594,19.1387,19.1558,19.1273,19.1387,131298.3952
2010-11-29 11:10:00,33.52,33.61,33.51,33.61,62507.01380316463,19.1444,19.1958,19.1387,19.1958,62507.0138
2010-11-29 11:15:00,33.61,33.62,33.51,33.53,74402.4239703737,19.1958,19.2015,19.1387,19.1501,74402.424
2010-11-29 11:20:00,33.53,33.58,33.49,33.51,75412.41162608012,19.1501,19.1787,19.1273,19.1387,75412.4116
2010-11-29 11:25:00,33.51,33.59,33.49,33.52,77095.72438559085,19.1387,19.1844,19.1273,19.1444,77095.7244
2010-11-29 11:30:00,33.52,33.59,33.52,33.54,128717.31567725285,19.1444,19.1844,19.1444,19.1558,128717.3157
2010-11-29 11:35:00,33.54,33.55,33.5,33.5,64526.98911457748,19.1558,19.1615,19.133,19.133,64526.9891
2010-11-29 11:40:00,33.5,33.51,33.43,33.46,276399.9551116597,19.133,19.1387,19.093,19.1101,276399.9551
2010-11-29 11:45:00,33.45,33.52,33.43,33.45,55661.54191448771,19.1044,19.1444,19.093,19.1044,55661.5419
2010-11-29 11:50:00,33.44,33.48,33.41,33.45,63292.55975760296,19.0987,19.1216,19.0816,19.1044,63292.5598
2010-11-29 11:55:00,33.45,33.53,33.43,33.5,38940.63517001459,19.1044,19.1501,19.093,19.133,38940.6352
2010-11-29 12:00:00,33.49,33.52,33.47,33.51,50723.824486589605,19.1273,19.1444,19.1158,19.1387,50723.8245
2010-11-29 12:05:00,33.51,33.67,33.51,33.64,62394.79295253057,19.1387,19.2301,19.1387,19.2129,62394.793
2010-11-29 12:10:00,33.64,33.67,33.62,33.64,56559.30871956009,19.2129,19.2301,19.2015,19.2129,56559.3087
2010-11-29 12:15:00,33.64,33.66,33.64,33.64,69464.70654247559,19.2129,19.2244,19.2129,19.2129,69464.7065
2010-11-29 12:20:00,33.64,33.7,33.64,33.66,60823.70104365391,19.2129,19.2472,19.2129,19.2244,60823.701
2010-11-29 12:25:00,33.66,33.67,33.64,33.64,43092.80664347435,19.2244,19.2301,19.2129,19.2129,43092.8066
2010-11-29 12:30:00,33.64,33.65,33.59,33.61,70474.69419818201,19.2129,19.2186,19.1844,19.1958,70474.6942
2010-11-29 12:35:00,33.6,33.64,33.59,33.62,79901.24565144203,19.1901,19.2129,19.1844,19.2015,79901.2457
2010-11-29 12:40:00,33.63,33.67,33.63,33.66,84951.18392997418,19.2072,19.2301,19.2072,19.2244,84951.1839
2010-11-29 12:45:00,33.67,33.73,33.65,33.68,138143.86713051284,19.2301,19.2643,19.2186,19.2358,138143.8671
2010-11-29 12:50:00,33.68,33.68,33.58,33.62,68679.16058803725,19.2358,19.2358,19.1787,19.2015,68679.1606
2010-11-29 12:55:00,33.62,33.63,33.59,33.6,24688.587139490515,19.2015,19.2072,19.1844,19.1901,24688.5871
2010-11-29 13:00:00,33.59,33.66,33.58,33.66,102345.4157782516,19.1844,19.2244,19.1787,19.2244,102345.4158
2010-11-29 13:05:00,33.65,33.66,33.53,33.55,50050.49938278532,19.2186,19.2244,19.1501,19.1615,50050.4994
2010-11-29 13:10:00,33.55,33.55,33.51,33.51,30075.18796992481,19.1615,19.1615,19.1387,19.1387,30075.188
2010-11-29 13:15:00,33.51,33.54,33.51,33.52,39052.85602064864,19.1387,19.1558,19.1387,19.1444,39052.856
2010-11-29 13:20:00,33.52,33.56,33.51,33.55,30860.733924363147,19.1444,19.1672,19.1387,19.1615,30860.7339
2010-11-29 13:25:00,33.55,33.56,33.46,33.49,32656.26753450791,19.1615,19.1672,19.1101,19.1273,32656.2675
2010-11-29 13:30:00,33.48,33.48,33.42,33.43,37706.20581304006,19.1216,19.1216,19.0873,19.093,37706.2058
2010-11-29 13:35:00,33.42,33.43,33.39,33.4,45898.32790932555,19.0873,19.093,19.0702,19.0759,45898.3279
2010-11-29 13:40:00,33.41,33.5,33.41,33.5,35237.34709909101,19.0816,19.133,19.0816,19.133,35237.3471
2010-11-29 13:45:00,33.49,33.54,33.45,33.54,47918.30322073841,19.1273,19.1558,19.1044,19.1558,47918.3032
2010-11-29 13:50:00,33.54,33.55,33.53,33.55,28616.31691168219,19.1558,19.1615,19.1501,19.1615,28616.3169
2010-11-29 13:55:00,33.55,33.59,33.55,33.55,60150.37593984962,19.1615,19.1844,19.1615,19.1615,60150.3759
2010-11-29 14:00:00,33.55,33.59,33.55,33.56,39838.40197508697,19.1615,19.1844,19.1615,19.1672,39838.402
2010-11-29 14:05:00,33.56,33.56,33.48,33.51,38491.7517674784,19.1672,19.1672,19.1216,19.1387,38491.7518
2010-11-29 14:10:00,33.5,33.53,33.45,33.5,57793.73807653462,19.133,19.1501,19.1044,19.133,57793.7381
2010-11-29 14:15:00,33.49,33.55,33.49,33.52,33554.03433958029,19.1273,19.1615,19.1273,19.1444,33554.0343
2010-11-29 14:20:00,33.52,33.54,33.48,33.49,48479.40747390865,19.1444,19.1558,19.1216,19.1273,48479.4075
2010-11-29 14:25:00,33.49,33.69,33.49,33.69,91572.214117383,19.1273,19.2415,19.1273,19.2415,91572.2141
2010-11-29 14:30:00,33.69,33.73,33.67,33.73,94377.7353832342,19.2415,19.2643,19.2301,19.2643,94377.7354
2010-11-29 14:35:00,33.73,33.8,33.71,33.76,102008.75322634944,19.2643,19.3043,19.2529,19.2815,102008.7532
2010-11-29 14:40:00,33.76,33.83,33.76,33.81,80799.01245651442,19.2815,19.3214,19.2815,19.31,80799.0125
2010-11-29 14:45:00,33.81,33.86,33.8,33.86,64302.54741330939,19.31,19.3386,19.3043,19.3386,64302.5474
2010-11-29 14:50:00,33.86,33.86,33.82,33.84,73392.43631466725,19.3386,19.3386,19.3157,19.3272,73392.4363
2010-11-29 14:55:00,33.84,33.9,33.82,33.9,73953.5405678375,19.3272,19.3614,19.3157,19.3614,73953.5406
2010-11-29 15:00:00,33.9,33.91,33.84,33.85,125350.6901582314,19.3614,19.3671,19.3272,19.3329,125350.6902
2010-11-29 15:05:00,33.86,33.89,33.84,33.85,93928.851980698,19.3386,19.3557,19.3272,19.3329,93928.852
2010-11-29 15:10:00,33.85,33.85,33.8,33.8,58803.72573224104,19.3329,19.3329,19.3043,19.3043,58803.7257
2010-11-29 15:15:00,33.81,33.96,33.81,33.96,118729.65997082255,19.31,19.3957,19.31,19.3957,118729.66
2010-11-29 15:20:00,33.95,34.0,33.84,33.9,123442.9356974526,19.39,19.4185,19.3272,19.3614,123442.9357
2010-11-29 15:25:00,33.89,33.91,33.86,33.89,80574.57075524631,19.3557,19.3671,19.3386,19.3557,80574.5708
2010-11-29 15:30:00,33.9,33.9,33.8,33.81,82706.76691729322,19.3614,19.3614,19.3043,19.31,82706.7669
2010-11-29 15:35:00,33.81,33.92,33.8,33.92,128492.87397598474,19.31,19.3729,19.3043,19.3729,128492.874
2010-11-29 15:40:00,33.92,33.94,33.86,33.92,129390.64078105713,19.3729,19.3843,19.3386,19.3729,129390.6408
2010-11-29 15:45:00,33.92,33.95,33.91,33.94,244753.67523285825,19.3729,19.39,19.3671,19.3843,244753.6752
2010-11-29 15:50:00,33.94,33.95,33.91,33.93,285602.06486365164,19.3843,19.39,19.3671,19.3786,285602.0649
2010-11-29 15:55:00,33.93,33.95,33.91,33.92,376164.2913253282,19.3786,19.39,19.3671,19.3729,376164.2913
2010-11-30 09:30:00,33.68,33.74,33.47,33.72,185164.4035461789,19.2358,19.27,19.1158,19.2586,185164.4035
2010-11-30 09:35:00,33.68,33.69,33.61,33.63,102008.75322634944,19.2358,19.2415,19.1958,19.2072,102008.7532
2010-11-30 09:40:00,33.63,33.84,33.56,33.8,125687.35271013352,19.2072,19.3272,19.1672,19.3043,125687.3527
2010-11-30 09:45:00,33.81,33.82,33.63,33.81,183144.428234766,19.31,19.3157,19.2072,19.31,183144.4282
2010-11-30 09:50:00,33.8,33.81,33.73,33.74,67108.06867916058,19.3043,19.31,19.2643,19.27,67108.0687
2010-11-30 09:55:00,33.75,33.84,33.73,33.81,69689.14824374368,19.2758,19.3272,19.2643,19.31,69689.1482
2010-11-30 10:00:00,33.81,33.88,33.77,33.84,184491.0784423746,19.31,19.35,19.2872,19.3272,184491.0784
2010-11-30 10:05:00,33.84,33.9,33.81,33.82,160026.93300415218,19.3272,19.3614,19.31,19.3157,160026.933
2010-11-30 10:10:00,33.82,33.84,33.79,33.8,131635.05779373806,19.3157,19.3272,19.2986,19.3043,131635.0578
2010-11-30 10:15:00,33.8,33.81,33.71,33.73,118954.10167209066,19.3043,19.31,19.2529,19.2643,118954.1017
2010-11-30 10:20:00,33.74,33.76,33.69,33.75,78891.2579957356,19.27,19.2815,19.2415,19.2758,78891.258
2010-11-30 10:25:00,33.75,33.78,33.7,33.74,95163.28133767254,19.2758,19.2929,19.2472,19.27,95163.2813
2010-11-30 10:30:00,33.74,33.77,33.67,33.71,190887.6669285153,19.27,19.2872,19.2301,19.2529,190887.6669
2010-11-30 10:35:00,33.7,33.8,33.68,33.77,182807.76568286383,19.2472,19.3043,19.2358,19.2872,182807.7657
2010-11-30 10:40:00,33.76,33.76,33.68,33.71,78330.15374256537,19.2815,19.2815,19.2358,19.2529,78330.1537
2010-11-30 10:45:00,33.71,33.75,33.7,33.71,156548.0866344967,19.2529,19.2758,19.2472,19.2529,156548.0866
2010-11-30 10:50:00,33.71,33.72,33.64,33.7,104477.6119402985,19.2529,19.2586,19.2129,19.2472,104477.6119
2010-11-30 10:55:00,33.69,33.69,33.63,33.64,124789.58590506116,19.2415,19.2415,19.2072,19.2129,124789.5859
2010-11-30 11:00:00,33.64,33.72,33.59,33.71,114914.15104926495,19.2129,19.2586,19.1844,19.2529,114914.151
2010-11-30 11:05:00,33.71,33.76,33.65,33.73,103355.40343395802,19.2529,19.2815,19.2186,19.2643,103355.4034
2010-11-30 11:10:00,33.73,33.78,33.68,33.68,70138.03164627988,19.2643,19.2929,19.2358,19.2358,70138.0316
2010-11-30 11:15:00,33.68,33.72,33.67,33.71,116485.24295814162,19.2358,19.2586,19.2301,19.2529,116485.243
2010-11-30 11:20:00,33.71,33.71,33.63,33.63,71148.0193019863,19.2529,19.2529,19.2072,19.2072,71148.0193
2010-11-30 11:25:00,33.64,33.67,33.6,33.6,73504.65716530131,19.2129,19.2301,19.1901,19.1901,73504.6572
2010-11-30 11:30:00,33.59,33.61,33.55,33.56,93143.30602625968,19.1844,19.1958,19.1615,19.1672,93143.306
2010-11-30 11:35:00,33.56,33.58,33.52,33.57,86073.39243631467,19.1672,19.1787,19.1444,19.173,86073.3924
2010-11-30 11:40:00,33.57,33.65,33.53,33.65,100662.10301874088,19.173,19.2186,19.1501,19.2186,100662.103
2010-11-30 11:45:00,33.65,33.69,33.65,33.69,63404.78060823701,19.2186,19.2415,19.2186,19.2415,63404.7806
2010-11-30 11:50:00,33.69,33.72,33.67,33.68,53641.56660307485,19.2415,19.2586,19.2301,19.2358,53641.5666
2010-11-30 11:55:00,33.68,33.79,33.67,33.76,100998.76557064302,19.2358,19.2986,19.2301,19.2815,100998.7656
2010-11-30 12:00:00,33.76,33.79,33.75,33.76,57232.63382336438,19.2815,19.2986,19.2758,19.2815,57232.6338
2010-11-30 12:05:00,33.75,33.83,33.75,33.77,100549.88216810682,19.2758,19.3214,19.2758,19.2872,100549.8822
2010-11-30 12:10:00,33.77,33.79,33.77,33.78,40399.50622825721,19.2872,19.2986,19.2872,19.2929,40399.5062
2010-11-30 12:15:00,33.78,33.79,33.73,33.73,73280.21546403322,19.2929,19.2986,19.2643,19.2643,73280.2155
2010-11-30 12:20:00,33.73,33.73,33.67,33.67,28616.31691168219,19.2643,19.2643,19.2301,19.2301,28616.3169
2010-11-30 12:25:00,33.67,33.71,33.67,33.71,72494.66950959488,19.2301,19.2529,19.2301,19.2529,72494.6695
2010-11-30 12:30:00,33.72,33.72,33.64,33.64,41970.59813713388,19.2586,19.2586,19.2129,19.2129,41970.5981
2010-11-30 12:35:00,33.63,33.64,33.59,33.62,43317.24834474245,19.2072,19.2129,19.1844,19.2015,43317.2483
2010-11-30 12:40:00,33.61,33.66,33.59,33.65,31085.17562563124,19.1958,19.2244,19.1844,19.2186,31085.1756
2010-11-30 12:45:00,33.65,33.7,33.64,33.68,29177.42116485243,19.2186,19.2472,19.2129,19.2358,29177.4212
2010-11-30 12:50:00,33.68,33.75,33.68,33.75,33217.37178767815,19.2358,19.2758,19.2358,19.2758,33217.3718
2010-11-30 12:55:00,33.75,33.77,33.73,33.74,64078.105712041295,19.2758,19.2872,19.2643,19.27,64078.1057
2010-11-30 13:00:00,33.74,33.84,33.73,33.84,113791.94254292447,19.27,19.3272,19.2643,19.3272,113791.9425
2010-11-30 13:05:00,33.84,33.86,33.82,33.85,56671.529570194136,19.3272,19.3386,19.3157,19.3329,56671.5296
2010-11-30 13:10:00,33.85,34.0,33.85,34.0,135338.34586466165,19.3329,19.4185,19.3329,19.4185,135338.3459
2010-11-30 13:15:00,34.0,34.17,34.0,34.16,286836.4942206262,19.4185,19.5156,19.4185,19.5099,286836.4942
2010-11-30 13:20:00,34.16,34.2,34.13,34.15,153630.34451801144,19.5099,19.5328,19.4928,19.5042,153630.3445
2010-11-30 13:25:00,34.16,34.16,34.1,34.11,60262.59679048367,19.5099,19.5099,19.4757,19.4814,60262.5968
2010-11-30 13:30:00,34.1,34.16,34.1,34.15,95275.50218830658,19.4757,19.5099,19.4757,19.5042,95275.5022
2010-11-30 13:35:00,34.15,34.16,34.14,34.15,65200.31421838177,19.5042,19.5099,19.4985,19.5042,65200.3142
2010-11-30 13:40:00,34.15,34.23,34.14,34.14,144652.67646728762,19.5042,19.5499,19.4985,19.4985,144652.6765
2010-11-30 13:45:00,34.15,34.16,34.12,34.12,37706.20581304006,19.5042,19.5099,19.4871,19.4871,37706.2058
2010-11-30 13:50:00,34.12,34.13,34.07,34.11,75300.19077544607,19.4871,19.4928,19.4585,19.4814,75300.1908
2010-11-30 13:55:00,34.12,34.16,34.1,34.15,75749.07417798227,19.4871,19.5099,19.4757,19.5042,75749.0742
2010-11-30 14:00:00,34.14,34.18,34.11,34.14,46459.43216249579,19.4985,19.5213,19.4814,19.4985,46459.4322
2010-11-30 14:05:00,34.13,34.18,34.12,34.14,62058.13040062843,19.4928,19.5213,19.4871,19.4985,62058.1304
2010-11-30 14:10:00,34.14,34.16,34.09,34.09,42756.14409157221,19.4985,19.5099,19.4699,19.4699,42756.1441
2010-11-30 14:15:00,34.09,34.11,34.04,34.11,131186.17439120187,19.4699,19.4814,19.4414,19.4814,131186.1744
2010-11-30 14:20:00,34.1,34.1,33.99,33.99,88654.47200089776,19.4757,19.4757,19.4128,19.4128,88654.472
2010-11-30 14:25:00,34.0,34.02,33.92,33.94,59477.05083604533,19.4185,19.43,19.3729,19.3843,59477.0508
2010-11-30 14:30:00,33.94,33.94,33.9,33.92,58242.62147907081,19.3843,19.3843,19.3614,19.3729,58242.6215
2010-11-30 14:35:00,33.91,33.99,33.91,33.96,89327.79710470205,19.3671,19.4128,19.3671,19.3957,89327.7971
2010-11-30 14:40:00,33.95,33.97,33.91,33.93,73729.0988665694,19.39,19.4014,19.3671,19.3786,73729.0989
2010-11-30 14:45:00,33.92,34.0,33.91,33.99,77993.49119066322,19.3729,19.4185,19.3671,19.4128,77993.4912
2010-11-30 14:50:00,33.99,34.0,33.96,33.97,149927.05644708787,19.4128,19.4185,19.3957,19.4014,149927.0564
2010-11-30 14:55:00,33.97,34.08,33.97,34.03,76871.28268432274,19.4014,19.4642,19.4014,19.4357,76871.2827
2010-11-30 15:00:00,34.03,34.13,34.01,34.12,86971.15924138704,19.4357,19.4928,19.4243,19.4871,86971.1592
2010-11-30 15:05:00,34.12,34.14,34.08,34.09,136236.11266973402,19.4871,19.4985,19.4642,19.4699,136236.1127
2010-11-30 15:10:00,34.08,34.13,34.03,34.13,146560.43092806643,19.4642,19.4928,19.4357,19.4928,146560.4309
2010-11-30 15:15:00,34.12,34.14,34.09,34.11,130063.9658848614,19.4871,19.4985,19.4699,19.4814,130063.9659
2010-11-30 15:20:00,34.12,34.16,34.1,34.16,139602.73818875547,19.4871,19.5099,19.4757,19.5099,139602.7382
2010-11-30 15:25:00,34.16,34.2,34.11,34.17,126360.67781393784,19.5099,19.5328,19.4814,19.5156,126360.6778
2010-11-30 15:30:00,34.17,34.2,34.1,34.1,124901.8067556952,19.5156,19.5328,19.4757,19.4757,124901.8068
2010-11-30 15:35:00,34.1,34.14,34.08,34.11,141061.6092469981,19.4757,19.4985,19.4642,19.4814,141061.6092
2010-11-30 15:40:00,34.1,34.11,34.01,34.02,245988.1045898328,19.4757,19.4814,19.4243,19.43,245988.1046
2010-11-30 15:45:00,34.02,34.02,34.0,34.01,300302.9962967119,19.43,19.43,19.4185,19.4243,300302.9963
2010-11-30 15:50:00,34.01,34.08,33.95,34.04,365952.1939176299,19.4243,19.4642,19.39,19.4414,365952.1939
2010-11-30 15:55:00,34.04,34.05,33.96,33.98,398047.35719896754,19.4414,19.4471,19.3957,19.4071,398047.3572
2010-12-01 09:30:00,34.67,34.8,34.33,34.45,280552.1265851195,19.8012,19.8754,19.607,19.6756,280552.1266
2010-12-01 09:35:00,34.46,34.53,34.34,34.48,173381.21422960385,19.6813,19.7212,19.6127,19.6927,173381.2142
2010-12-01 09:40:00,34.48,34.56,34.47,34.54,221187.2965997082,19.6927,19.7384,19.687,19.727,221187.2966
2010-12-01 09:45:00,34.55,34.55,34.41,34.41,131073.95354056783,19.7327,19.7327,19.6527,19.6527,131073.9535
2010-12-01 09:50:00,34.41,34.51,34.38,34.46,79676.80395017394,19.6527,19.7098,19.6356,19.6813,79676.804
2010-12-01 09:55:00,34.45,34.58,34.45,34.58,84165.63797553585,19.6756,19.7498,19.6756,19.7498,84165.638
2010-12-01 10:00:00,34.58,34.71,34.54,34.59,412636.06778139377,19.7498,19.824,19.727,19.7555,412636.0678
2010-12-01 10:05:00,34.6,34.62,34.52,34.57,99315.4528111323,19.7612,19.7726,19.7155,19.7441,99315.4528
2010-12-01 10:10:00,34.57,34.62,34.5,34.59,131410.61609246998,19.7441,19.7726,19.7041,19.7555,131410.6161
2010-12-01 10:15:00,34.59,34.64,34.54,34.58,112108.62978341377,19.7555,19.7841,19.727,19.7498,112108.6298
2010-12-01 10:20:00,34.58,34.58,34.46,34.48,127819.54887218044,19.7498,19.7498,19.6813,19.6927,127819.5489
2010-12-01 10:25:00,34.49,34.57,34.46,34.46,84277.8588261699,19.6984,19.7441,19.6813,19.6813,84277.8588
2010-12-01 10:30:00,34.46,34.59,34.44,34.57,124452.923353159,19.6813,19.7555,19.6698,19.7441,124452.9234
2010-12-01 10:35:00,34.57,34.61,34.54,34.6,102682.07833015372,19.7441,19.7669,19.727,19.7612,102682.0783
2010-12-01 10:40:00,34.6,34.62,34.57,34.59,59364.829985411285,19.7612,19.7726,19.7441,19.7555,59364.83
2010-12-01 10:45:00,34.59,34.65,34.59,34.64,78779.03714510155,19.7555,19.7898,19.7555,19.7841,78779.0371
2010-12-01 10:50:00,34.65,34.65,34.56,34.58,70586.91504881607,19.7898,19.7898,19.7384,19.7498,70586.915
2010-12-01 10:55:00,34.58,34.61,34.57,34.57,65424.75591964987,19.7498,19.7669,19.7441,19.7441,65424.7559
2010-12-01 11:00:00,34.56,34.63,34.56,34.6,51733.81214229604,19.7384,19.7784,19.7384,19.7612,51733.8121
2010-12-01 11:05:00,34.6,34.6,34.58,34.59,27045.22500280552,19.7612,19.7612,19.7498,19.7555,27045.225
2010-12-01 11:10:00,34.59,34.6,34.56,34.57,52182.69554483223,19.7555,19.7612,19.7384,19.7441,52182.6955
2010-12-01 11:15:00,34.57,34.61,34.55,34.6,57344.85467399842,19.7441,19.7669,19.7327,19.7612,57344.8547
2010-12-01 11:20:00,34.61,34.69,34.6,34.65,76310.1784311525,19.7669,19.8126,19.7612,19.7898,76310.1784
2010-12-01 11:25:00,34.65,34.65,34.61,34.62,24688.587139490515,19.7898,19.7898,19.7669,19.7726,24688.5871
2010-12-01 11:30:00,34.61,34.65,34.61,34.64,50499.38278532151,19.7669,19.7898,19.7669,19.7841,50499.3828
2010-12-01 11:35:00,34.63,34.65,34.61,34.63,23566.37863315004,19.7784,19.7898,19.7669,19.7784,23566.3786
2010-12-01 11:40:00,34.62,34.65,34.6,34.63,36022.89305352934,19.7726,19.7898,19.7612,19.7784,36022.8931
2010-12-01 11:45:00,34.64,34.64,34.58,34.61,43205.027494108406,19.7841,19.7841,19.7498,19.7669,43205.0275
2010-12-01 11:50:00,34.61,34.86,34.61,34.86,250140.2760632925,19.7669,19.9097,19.7669,19.9097,250140.2761
2010-12-01 11:55:00,34.86,34.93,34.85,34.88,149365.95219391762,19.9097,19.9497,19.904,19.9211,149365.9522
2010-12-01 12:00:00,34.88,34.98,34.88,34.9,122432.94804174616,19.9211,19.9783,19.9211,19.9326,122432.948
2010-12-01 12:05:00,34.9,34.91,34.8,34.8,77656.82863876107,19.9326,19.9383,19.8754,19.8754,77656.8286
2010-12-01 12:10:00,34.8,34.82,34.74,34.78,88542.25115026372,19.8754,19.8869,19.8412,19.864,88542.2512
2010-12-01 12:15:00,34.78,34.81,34.73,34.77,50387.161934687465,19.864,19.8812,19.8355,19.8583,50387.1619
2010-12-01 12:20:00,34.78,34.81,34.76,34.81,83941.19627426776,19.864,19.8812,19.8526,19.8812,83941.1963
2010-12-01 12:25:00,34.81,34.83,34.79,34.82,47693.86151947032,19.8812,19.8926,19.8697,19.8869,47693.8615
2010-12-01 12:30:00,34.82,34.86,34.8,34.82,56334.867018292,19.8869,19.9097,19.8754,19.8869,56334.867
2010-12-01 12:35:00,34.82,34.82,34.79,34.79,39501.73942318482,19.8869,19.8869,19.8697,19.8697,39501.7394
2010-12-01 12:40:00,34.78,34.8,34.74,34.74,30075.18796992481,19.864,19.8754,19.8412,19.8412,30075.188
2010-12-01 12:45:00,34.74,34.79,34.74,34.79,55324.87936258557,19.8412,19.8697,19.8412,19.8697,55324.8794
2010-12-01 12:50:00,34.78,34.79,34.77,34.77,23566.37863315004,19.864,19.8697,19.8583,19.8583,23566.3786
2010-12-01 12:55:00,34.77,34.78,34.74,34.77,54314.891706879134,19.8583,19.864,19.8412,19.8583,54314.8917
2010-12-01 13:00:00,34.76,34.79,34.74,34.79,35686.2305016272,19.8526,19.8697,19.8412,19.8697,35686.2305
2010-12-01 13:05:00,34.79,34.82,34.78,34.79,49713.83683088318,19.8697,19.8869,19.864,19.8697,49713.8368
2010-12-01 13:10:00,34.79,34.89,34.78,34.88,45337.22365615532,19.8697,19.9269,19.864,19.9211,45337.2237
2010-12-01 13:15:00,34.89,34.9,34.79,34.79,78666.81629446751,19.9269,19.9326,19.8697,19.8697,78666.8163
2010-12-01 13:20:00,34.8,34.87,34.77,34.84,65761.41847155201,19.8754,19.9154,19.8583,19.8983,65761.4185
2010-12-01 13:25:00,34.84,34.84,34.77,34.82,64302.54741330939,19.8983,19.8983,19.8583,19.8869,64302.5474
2010-12-01 13:30:00,34.82,34.84,34.78,34.8,42756.14409157221,19.8869,19.8983,19.864,19.8754,42756.1441
2010-12-01 13:35:00,34.81,34.85,34.78,34.85,85400.06733251037,19.8812,19.904,19.864,19.904,85400.0673
2010-12-01 13:40:00,34.85,34.86,34.79,34.85,47020.53641566603,19.904,19.9097,19.8697,19.904,47020.5364
2010-12-01 13:45:00,34.84,34.88,34.83,34.86,24913.02884075861,19.8983,19.9211,19.8926,19.9097,24913.0288
2010-12-01 13:50:00,34.86,34.86,34.82,34.84,34451.80114465267,19.9097,19.9097,19.8869,19.8983,34451.8011
2010-12-01 13:55:00,34.84,34.91,34.84,34.89,51733.81214229604,19.8983,19.9383,19.8983,19.9269,51733.8121
2010-12-01 14:00:00,34.9,34.93,34.82,34.84,61384.80529682415,19.9326,19.9497,19.8869,19.8983,61384.8053
2010-12-01 14:05:00,34.84,34.9,34.81,34.87,165076.87128268433,19.8983,19.9326,19.8812,19.9154,165076.8713
2010-12-01 14:10:00,34.87,34.93,34.87,34.9,54651.55425878128,19.9154,19.9497,19.9154,19.9326,54651.5543
2010-12-01 14:15:00,34.91,34.98,34.89,34.97,80574.57075524631,19.9383,19.9783,19.9269,19.9725,80574.5708
2010-12-01 14:20:00,34.97,35.05,34.93,35.02,243743.6875771518,19.9725,20.0182,19.9497,20.0011,243743.6876
2010-12-01 14:25:00,35.03,35.08,35.0,35.0,229154.9769947256,20.0068,20.0354,19.9897,19.9897,229154.977
2010-12-01 14:30:00,35.01,35.05,34.99,35.02,62731.45550443272,19.9954,20.0182,19.984,20.0011,62731.4555
2010-12-01 14:35:00,35.01,35.03,34.98,35.0,33778.476040848385,19.9954,20.0068,19.9783,19.9897,33778.476
2010-12-01 14:40:00,35.0,35.02,34.97,35.01,40511.72707889126,19.9897,20.0011,19.9725,19.9954,40511.7271
2010-12-01 14:45:00,35.01,35.03,34.95,34.95,97295.47749971945,19.9954,20.0068,19.9611,19.9611,97295.4775
2010-12-01 14:50:00,34.95,34.97,34.9,34.96,50723.824486589605,19.9611,19.9725,19.9326,19.9668,50723.8245
2010-12-01 14:55:00,34.96,35.02,34.96,35.01,63965.88486140725,19.9668,20.0011,19.9668,19.9954,63965.8849
2010-12-01 15:00:00,35.01,35.04,34.98,35.0,125462.91100886544,19.9954,20.0125,19.9783,19.9897,125462.911
2010-12-01 15:05:00,35.0,35.02,34.98,34.99,50836.04533722365,19.9897,20.0011,19.9783,19.984,50836.0453
2010-12-01 15:10:00,34.98,35.01,34.93,34.94,53417.124901806754,19.9783,19.9954,19.9497,19.9554,53417.1249
2010-12-01 15:15:00,34.94,34.97,34.92,34.93,75412.41162608012,19.9554,19.9725,19.944,19.9497,75412.4116
2010-12-01 15:20:00,34.93,34.99,34.93,34.94,73280.21546403322,19.9497,19.984,19.9497,19.9554,73280.2155
2010-12-01 15:25:00,34.94,35.02,34.94,34.94,88317.80944899561,19.9554,20.0011,19.9554,19.9554,88317.8094
2010-12-01 15:30:00,34.94,34.99,34.91,34.96,130288.4075861295,19.9554,19.984,19.9383,19.9668,130288.4076
2010-12-01 15:35:00,34.96,35.01,34.96,34.98,136460.55437100213,19.9668,19.9954,19.9668,19.9783,136460.5544
2010-12-01 15:40:00,34.99,35.05,34.98,34.98,211424.08259454605,19.984,20.0182,19.9783,19.9783,211424.0826
2010-12-01 15:45:00,34.98,35.0,34.9,34.93,393895.1857255078,19.9783,19.9897,19.9326,19.9497,393895.1857
2010-12-01 15:50:00,34.94,34.97,34.9,34.9,243968.12927841992,19.9554,19.9725,19.9326,19.9326,243968.1293
2010-12-01 15:55:00,34.9,35.03,34.9,35.0,625631.2422848165,19.9326,20.0068,19.9326,19.9897,625631.2423
2010-12-02 09:30:00,35.0,35.24,34.92,35.24,140388.2841431938,19.9897,20.1267,19.944,20.1267,140388.2841
2010-12-02 09:35:00,35.23,35.37,35.2,35.33,146448.2100774324,20.121,20.201,20.1039,20.1782,146448.2101
2010-12-02 09:40:00,35.33,35.38,35.3,35.34,71821.34440579059,20.1782,20.2067,20.161,20.1839,71821.3444
2010-12-02 09:45:00,35.33,35.38,35.33,35.33,30636.29222309505,20.1782,20.2067,20.1782,20.1782,30636.2922
2010-12-02 09:50:00,35.33,35.37,35.31,35.35,68903.60228930535,20.1782,20.201,20.1667,20.1896,68903.6023
2010-12-02 09:55:00,35.35,35.51,35.35,35.47,145101.5598698238,20.1896,20.281,20.1896,20.2581,145101.5599
2010-12-02 10:00:00,35.49,35.63,35.47,35.62,241723.71226573896,20.2695,20.3495,20.2581,20.3438,241723.7123
2010-12-02 10:05:00,35.62,35.67,35.58,35.63,239367.07440242395,20.3438,20.3723,20.3209,20.3495,239367.0744
2010-12-02 10:10:00,35.63,35.69,35.6,35.68,128268.43227471664,20.3495,20.3838,20.3324,20.378,128268.4323
2010-12-02 10:15:00,35.69,35.72,35.66,35.71,250364.71776456063,20.3838,20.4009,20.3666,20.3952,250364.7178
2010-12-02 10:20:00,35.7,35.79,35.7,35.72,119739.647626529,20.3895,20.4409,20.3895,20.4009,119739.6476
2010-12-02 10:25:00,35.72,35.77,35.72,35.76,97295.47749971945,20.4009,20.4294,20.4009,20.4237,97295.4775
2010-12-02 10:30:00,35.75,35.8,35.73,35.8,137470.54202670854,20.418,20.4466,20.4066,20.4466,137470.542
2010-12-02 10:35:00,35.79,35.79,35.71,35.78,178431.152508136,20.4409,20.4409,20.3952,20.4352,178431.1525
2010-12-02 10:40:00,35.78,35.81,35.75,35.78,122320.7271911121,20.4352,20.4523,20.418,20.4352,122320.7272
2010-12-02 10:45:00,35.77,35.79,35.72,35.76,95275.50218830658,20.4294,20.4409,20.4009,20.4237,95275.5022
2010-12-02 10:50:00,35.77,35.77,35.7,35.72,102569.85747951968,20.4294,20.4294,20.3895,20.4009,102569.8575
2010-12-02 10:55:00,35.72,35.72,35.69,35.72,56783.75042082819,20.4009,20.4009,20.3838,20.4009,56783.7504
2010-12-02 11:00:00,35.72,35.8,35.72,35.8,55437.100213219615,20.4009,20.4466,20.4009,20.4466,55437.1002
2010-12-02 11:05:00,35.8,35.84,35.77,35.81,80350.12905397822,20.4466,20.4694,20.4294,20.4523,80350.1291
2010-12-02 11:10:00,35.81,35.96,35.8,35.94,144203.79306475143,20.4523,20.538,20.4466,20.5265,144203.7931
2010-12-02 11:15:00,35.95,36.0,35.92,35.99,85512.28818314442,20.5323,20.5608,20.5151,20.5551,85512.2882
2010-12-02 11:20:00,35.99,36.04,35.95,35.99,104589.83279093256,20.5551,20.5837,20.5323,20.5551,104589.8328
2010-12-02 11:25:00,35.98,36.05,35.96,36.05,90898.88901357872,20.5494,20.5894,20.538,20.5894,90898.889
2010-12-02 11:30:00,36.04,36.06,35.96,36.02,90786.66816294468,20.5837,20.5951,20.538,20.5722,90786.6682
2010-12-02 11:35:00,36.01,36.03,35.96,36.0,99091.0111098642,20.5665,20.5779,20.538,20.5608,99091.0111
2010-12-02 11:40:00,36.0,36.02,35.96,35.96,93704.41027942993,20.5608,20.5722,20.538,20.538,93704.4103
2010-12-02 11:45:00,35.96,35.97,35.93,35.93,54763.77510941533,20.538,20.5437,20.5208,20.5208,54763.7751
2010-12-02 11:50:00,35.93,35.96,35.88,35.96,153181.46111547525,20.5208,20.538,20.4923,20.538,153181.4611
2010-12-02 11:55:00,35.96,36.01,35.95,36.01,106497.58725171136,20.538,20.5665,20.5323,20.5665,106497.5873
2010-12-02 12:00:00,36.0,36.0,35.93,35.94,76422.39928178655,20.5608,20.5608,20.5208,20.5265,76422.3993
2010-12-02 12:05:00,35.94,35.97,35.93,35.97,98417.68600605991,20.5265,20.5437,20.5208,20.5437,98417.686
2010-12-02 12:10:00,35.96,36.02,35.96,35.99,106160.9246998092,20.538,20.5722,20.538,20.5551,106160.9247
2010-12-02 12:15:00,36.0,36.05,35.99,36.04,320390.52856020647,20.5608,20.5894,20.5551,20.5837,320390.5286
2010-12-02 12:20:00,36.04,36.04,35.95,35.99,74963.52822354394,20.5837,20.5837,20.5323,20.5551,74963.5282
2010-12-02 12:25:00,35.98,36.02,35.96,35.98,54763.77510941533,20.5494,20.5722,20.538,20.5494,54763.7751
2010-12-02 12:30:00,35.97,35.99,35.96,35.96,130176.18673549544,20.5437,20.5551,20.538,20.538,130176.1867
2010-12-02 12:35:00,35.96,35.99,35.96,35.99,72719.11121086297,20.538,20.5551,20.538,20.5551,72719.1112
2010-12-02 12:40:00,35.98,36.05,35.98,36.04,66883.62697789249,20.5494,20.5894,20.5494,20.5837,66883.627
2010-12-02 12:45:00,36.04,36.05,35.98,36.0,55998.20446638985,20.5837,20.5894,20.5494,20.5608,55998.2045
2010-12-02 12:50:00,36.0,36.03,36.0,36.01,35125.12624845696,20.5608,20.5779,20.5608,20.5665,35125.1262
2010-12-02 12:55:00,36.01,36.03,35.97,35.98,76646.84098305464,20.5665,20.5779,20.5437,20.5494,76646.841
2010-12-02 13:00:00,35.98,36.02,35.98,36.01,75300.19077544607,20.5494,20.5722,20.5494,20.5665,75300.1908
2010-12-02 13:05:00,36.01,36.02,35.97,35.98,47918.30322073841,20.5665,20.5722,20.5437,20.5494,47918.3032
2010-12-02 13:10:00,35.98,36.0,35.96,35.96,119739.647626529,20.5494,20.5608,20.538,20.538,119739.6476
2010-12-02 13:15:00,35.96,35.96,35.91,35.92,41521.714734597685,20.538,20.538,20.5094,20.5151,41521.7147
2010-12-02 13:20:00,35.92,35.92,35.85,35.85,67781.39378296486,20.5151,20.5151,20.4751,20.4751,67781.3938
2010-12-02 13:25:00,35.85,35.88,35.81,35.88,87644.48434519133,20.4751,20.4923,20.4523,20.4923,87644.4843
2010-12-02 13:30:00,35.88,35.89,35.81,35.88,115363.03445180114,20.4923,20.498,20.4523,20.4923,115363.0345
2010-12-02 13:35:00,35.88,35.9,35.87,35.89,38155.08921557625,20.4923,20.5037,20.4866,20.498,38155.0892
2010-12-02 13:40:00,35.89,35.92,35.88,35.9,51172.7078891258,20.498,20.5151,20.4923,20.5037,51172.7079
2010-12-02 13:45:00,35.9,35.96,35.89,35.95,44215.01514981483,20.5037,20.538,20.498,20.5323,44215.0151
2010-12-02 13:50:00,35.95,35.96,35.9,35.91,54763.77510941533,20.5323,20.538,20.5037,20.5094,54763.7751
2010-12-02 13:55:00,35.92,35.93,35.89,35.9,101672.0906744473,20.5151,20.5208,20.498,20.5037,101672.0907
2010-12-02 14:00:00,35.9,35.92,35.89,35.91,82818.98776792728,20.5037,20.5151,20.498,20.5094,82818.9878
2010-12-02 14:05:00,35.91,35.96,35.91,35.94,93816.63113006396,20.5094,20.538,20.5094,20.5265,93816.6311
2010-12-02 14:10:00,35.93,35.95,35.91,35.95,42531.70239030412,20.5208,20.5323,20.5094,20.5323,42531.7024
2010-12-02 14:15:00,35.94,35.97,35.93,35.96,116597.46380877566,20.5265,20.5437,20.5208,20.538,116597.4638
2010-12-02 14:20:00,35.95,36.04,35.95,36.02,114689.70934799685,20.5323,20.5837,20.5323,20.5722,114689.7093
2010-12-02 14:25:00,36.02,36.04,35.99,36.03,77993.49119066322,20.5722,20.5837,20.5551,20.5779,77993.4912
2010-12-02 14:30:00,36.02,36.06,36.02,36.04,129727.30333295926,20.5722,20.5951,20.5722,20.5837,129727.3033
2010-12-02 14:35:00,36.04,36.06,36.04,36.05,40399.50622825721,20.5837,20.5951,20.5837,20.5894,40399.5062
2010-12-02 14:40:00,36.06,36.08,36.05,36.06,39052.85602064864,20.5951,20.6065,20.5894,20.5951,39052.856
2010-12-02 14:45:00,36.07,36.1,36.06,36.1,72719.11121086297,20.6008,20.6179,20.5951,20.6179,72719.1112
2010-12-02 14:50:00,36.1,36.11,36.08,36.08,82257.88351475704,20.6179,20.6236,20.6065,20.6065,82257.8835
2010-12-02 14:55:00,36.08,36.09,36.04,36.05,104926.49534283468,20.6065,20.6122,20.5837,20.5894,104926.4953
2010-12-02 15:00:00,36.05,36.07,35.99,36.0,79115.6996970037,20.5894,20.6008,20.5551,20.5608,79115.6997
2010-12-02 15:05:00,35.99,36.02,35.95,36.01,151610.36920659858,20.5551,20.5722,20.5323,20.5665,151610.3692
2010-12-02 15:10:00,36.02,36.06,36.0,36.06,66546.96442599034,20.5722,20.5951,20.5608,20.5951,66546.9644
2010-12-02 15:15:00,36.05,36.07,36.03,36.06,104365.39108966444,20.5894,20.6008,20.5779,20.5951,104365.3911
2010-12-02 15:20:00,36.06,36.08,36.03,36.05,195713.16350577932,20.5951,20.6065,20.5779,20.5894,195713.1635
2010-12-02 15:25:00,36.05,36.06,36.04,36.05,105599.820446639,20.5894,20.5951,20.5837,20.5894,105599.8204
2010-12-02 15:30:00,36.05,36.05,36.0,36.0,200314.2183817753,20.5894,20.5894,20.5608,20.5608,200314.2184
2010-12-02 15:35:00,36.0,36.03,35.95,36.03,156099.20323196048,20.5608,20.5779,20.5323,20.5779,156099.2032
2010-12-02 15:40:00,36.03,36.08,36.02,36.05,181012.2320727191,20.5779,20.6065,20.5722,20.5894,181012.2321
2010-12-02 15:45:00,36.05,36.05,36.0,36.03,271686.6793850297,20.5894,20.5894,20.5608,20.5779,271686.6794
2010-12-02 15:50:00,36.02,36.04,35.97,36.0,507911.5699697004,20.5722,20.5837,20.5437,20.5608,507911.57
2010-12-02 15:55:00,36.0,36.09,35.99,36.04,964201.5486477386,20.5608,20.6122,20.5551,20.5837,964201.5486
2010-12-03 09:30:00,35.71,35.92,35.67,35.69,226573.8974301425,20.3952,20.5151,20.3723,20.3838,226573.8974
2010-12-03 09:35:00,35.7,35.71,35.61,35.64,128941.75737852092,20.3895,20.3952,20.3381,20.3552,128941.7574
2010-12-03 09:40:00,35.64,35.81,35.63,35.8,131186.17439120187,20.3552,20.4523,20.3495,20.4466,131186.1744
2010-12-03 09:45:00,35.81,35.87,35.8,35.86,76871.28268432274,20.4523,20.4866,20.4466,20.4809,76871.2827
2010-12-03 09:50:00,35.86,35.87,35.69,35.72,87532.26349455728,20.4809,20.4866,20.3838,20.4009,87532.2635
2010-12-03 09:55:00,35.7,35.72,35.64,35.64,108966.44596566042,20.3895,20.4009,20.3552,20.3552,108966.446
2010-12-03 10:00:00,35.64,35.86,35.64,35.8,107058.6915048816,20.3552,20.4809,20.3552,20.4466,107058.6915
2010-12-03 10:05:00,35.8,35.86,35.74,35.78,57457.07552463248,20.4466,20.4809,20.4123,20.4352,57457.0755
2010-12-03 10:10:00,35.78,35.78,35.64,35.64,67893.61463359892,20.4352,20.4352,20.3552,20.3552,67893.6146
2010-12-03 10:15:00,35.65,35.68,35.52,35.57,85063.40478060824,20.3609,20.378,20.2867,20.3152,85063.4048
2010-12-03 10:20:00,35.57,35.58,35.49,35.49,95387.72303894065,20.3152,20.3209,20.2695,20.2695,95387.723
2010-12-03 10:25:00,35.48,35.5,35.36,35.43,79564.58309953989,20.2638,20.2752,20.1953,20.2353,79564.5831
2010-12-03 10:30:00,35.42,35.49,35.41,35.43,147009.31433060262,20.2296,20.2695,20.2238,20.2353,147009.3143
2010-12-03 10:35:00,35.43,35.48,35.33,35.42,88317.80944899561,20.2353,20.2638,20.1782,20.2296,88317.8094
2010-12-03 10:40:00,35.41,35.53,35.41,35.42,77993.49119066322,20.2238,20.2924,20.2238,20.2296,77993.4912
2010-12-03 10:45:00,35.42,35.48,35.42,35.45,54202.67085624509,20.2296,20.2638,20.2296,20.2467,54202.6709
2010-12-03 10:50:00,35.44,35.58,35.44,35.58,58467.0631803389,20.241,20.3209,20.241,20.3209,58467.0632
2010-12-03 10:55:00,35.58,35.58,35.51,35.52,64975.87251711368,20.3209,20.3209,20.281,20.2867,64975.8725
2010-12-03 11:00:00,35.52,35.6,35.51,35.53,64190.32656267534,20.2867,20.3324,20.281,20.2924,64190.3266
2010-12-03 11:05:00,35.54,35.55,35.52,35.55,36583.99730669958,20.2981,20.3038,20.2867,20.3038,36583.9973
2010-12-03 11:10:00,35.55,35.59,35.52,35.57,70362.47334754797,20.3038,20.3266,20.2867,20.3152,70362.4733
2010-12-03 11:15:00,35.57,35.64,35.56,35.63,61609.24699809224,20.3152,20.3552,20.3095,20.3495,61609.247
2010-12-03 11:20:00,35.63,35.65,35.59,35.6,74514.64482100774,20.3495,20.3609,20.3266,20.3324,74514.6448
2010-12-03 11:25:00,35.6,35.63,35.58,35.6,73616.87801593536,20.3324,20.3495,20.3209,20.3324,73616.878
2010-12-03 11:30:00,35.6,35.62,35.58,35.59,74177.98226910559,20.3324,20.3438,20.3209,20.3266,74177.9823
2010-12-03 11:35:00,35.59,35.59,35.54,35.54,53417.124901806754,20.3266,20.3266,20.2981,20.2981,53417.1249
2010-12-03 11:40:00,35.54,35.56,35.54,35.54,28391.87521041409,20.2981,20.3095,20.2981,20.2981,28391.8752
2010-12-03 11:45:00,35.55,35.58,35.54,35.55,40511.72707889126,20.3038,20.3209,20.2981,20.3038,40511.7271
2010-12-03 11:50:00,35.55,35.57,35.48,35.48,39165.07687128268,20.3038,20.3152,20.2638,20.2638,39165.0769
2010-12-03 11:55:00,35.49,35.5,35.47,35.47,43766.13174727864,20.2695,20.2752,20.2581,20.2581,43766.1317
2010-12-03 12:00:00,35.47,35.5,35.43,35.45,73841.31971720346,20.2581,20.2752,20.2353,20.2467,73841.3197
2010-12-03 12:05:00,35.45,35.49,35.45,35.47,45225.00280552126,20.2467,20.2695,20.2467,20.2581,45225.0028
2010-12-03 12:10:00,35.47,35.48,35.43,35.45,42980.58579284031,20.2581,20.2638,20.2353,20.2467,42980.5858
2010-12-03 12:15:00,35.45,35.49,35.42,35.47,80686.79160588037,20.2467,20.2695,20.2296,20.2581,80686.7916
2010-12-03 12:20:00,35.47,35.48,35.45,35.47,33778.476040848385,20.2581,20.2638,20.2467,20.2581,33778.476
2010-12-03 12:25:00,35.47,35.48,35.42,35.44,68118.05633486701,20.2581,20.2638,20.2296,20.241,68118.0563
2010-12-03 12:30:00,35.43,35.44,35.42,35.43,71933.56525642464,20.2353,20.241,20.2296,20.2353,71933.5653
2010-12-03 12:35:00,35.43,35.53,35.43,35.53,73729.0988665694,20.2353,20.2924,20.2353,20.2924,73729.0989
2010-12-03 12:40:00,35.53,35.56,35.51,35.51,44215.01514981483,20.2924,20.3095,20.281,20.281,44215.0151
2010-12-03 12:45:00,35.51,35.52,35.47,35.52,28952.97946358433,20.281,20.2867,20.2581,20.2867,28952.9795
2010-12-03 12:50:00,35.51,35.54,35.5,35.51,33666.25519021434,20.281,20.2981,20.2752,20.281,33666.2552
2010-12-03 12:55:00,35.51,35.51,35.47,35.48,26035.23734709909,20.281,20.281,20.2581,20.2638,26035.2373
2010-12-03 13:00:00,35.49,35.55,35.48,35.55,35798.45135226125,20.2695,20.3038,20.2638,20.3038,35798.4514
2010-12-03 13:05:00,35.55,35.55,35.53,35.54,34788.46369655482,20.3038,20.3038,20.2924,20.2981,34788.4637
2010-12-03 13:10:00,35.54,35.58,35.54,35.55,31870.72158006957,20.2981,20.3209,20.2981,20.3038,31870.7216
2010-12-03 13:15:00,35.55,35.55,35.52,35.52,22331.94927617552,20.3038,20.3038,20.2867,20.2867,22331.9493
2010-12-03 13:20:00,35.52,35.56,35.51,35.55,23117.495230613848,20.2867,20.3095,20.281,20.3038,23117.4952
2010-12-03 13:25:00,35.56,35.56,35.49,35.5,37369.54326113792,20.3095,20.3095,20.2695,20.2752,37369.5433
2010-12-03 13:30:00,35.5,35.5,35.44,35.45,68454.71888676916,20.2752,20.2752,20.241,20.2467,68454.7189
2010-12-03 13:35:00,35.45,35.46,35.42,35.44,87420.04264392324,20.2467,20.2524,20.2296,20.241,87420.0426
2010-12-03 13:40:00,35.43,35.44,35.42,35.44,68230.27718550107,20.2353,20.241,20.2296,20.241,68230.2772
2010-12-03 13:45:00,35.44,35.44,35.38,35.38,136348.3335203681,20.241,20.241,20.2067,20.2067,136348.3335
2010-12-03 13:50:00,35.39,35.39,35.35,35.39,77881.27034002918,20.2124,20.2124,20.1896,20.2124,77881.2703
2010-12-03 13:55:00,35.38,35.41,35.38,35.39,61384.80529682415,20.2067,20.2238,20.2067,20.2124,61384.8053
2010-12-03 14:00:00,35.39,35.46,35.39,35.42,54988.21681068342,20.2124,20.2524,20.2124,20.2296,54988.2168
2010-12-03 14:05:00,35.43,35.44,35.36,35.39,77881.27034002918,20.2353,20.241,20.1953,20.2124,77881.2703
2010-12-03 14:10:00,35.39,35.41,35.37,35.39,41633.93558523173,20.2124,20.2238,20.201,20.2124,41633.9356
2010-12-03 14:15:00,35.39,35.47,35.39,35.47,66546.96442599034,20.2124,20.2581,20.2124,20.2581,66546.9644
2010-12-03 14:20:00,35.47,35.5,35.47,35.47,56671.529570194136,20.2581,20.2752,20.2581,20.2581,56671.5296
2010-12-03 14:25:00,35.47,35.51,35.46,35.51,97744.36090225563,20.2581,20.281,20.2524,20.281,97744.3609
2010-12-03 14:30:00,35.5,35.57,35.5,35.56,114914.15104926495,20.2752,20.3152,20.2752,20.3095,114914.151
2010-12-03 14:35:00,35.56,35.61,35.56,35.6,49713.83683088318,20.3095,20.3381,20.3095,20.3324,49713.8368
2010-12-03 14:40:00,35.6,35.62,35.57,35.62,61384.80529682415,20.3324,20.3438,20.3152,20.3438,61384.8053
2010-12-03 14:45:00,35.62,35.63,35.55,35.55,75749.07417798227,20.3438,20.3495,20.3038,20.3038,75749.0742
2010-12-03 14:50:00,35.55,35.55,35.5,35.51,63629.2223095051,20.3038,20.3038,20.2752,20.281,63629.2223
2010-12-03 14:55:00,35.52,35.53,35.48,35.5,138480.52968241498,20.2867,20.2924,20.2638,20.2752,138480.5297
2010-12-03 15:00:00,35.5,35.56,35.48,35.54,72382.44865896083,20.2752,20.3095,20.2638,20.2981,72382.4487
2010-12-03 15:05:00,35.54,35.55,35.51,35.52,53978.229154976994,20.2981,20.3038,20.281,20.2867,53978.2292
2010-12-03 15:10:00,35.52,35.53,35.48,35.52,67444.73123106273,20.2867,20.2924,20.2638,20.2867,67444.7312
2010-12-03 15:15:00,35.52,35.53,35.51,35.51,43092.80664347435,20.2867,20.2924,20.281,20.281,43092.8066
2010-12-03 15:20:00,35.51,35.55,35.51,35.55,75973.51587925036,20.281,20.3038,20.281,20.3038,75973.5159
2010-12-03 15:25:00,35.55,35.55,35.52,35.54,60487.038491751766,20.3038,20.3038,20.2867,20.2981,60487.0385
2010-12-03 15:30:00,35.54,35.57,35.53,35.56,119515.2059252609,20.2981,20.3152,20.2924,20.3095,119515.2059
2010-12-03 15:35:00,35.57,35.73,35.56,35.72,159129.16619907977,20.3152,20.4066,20.3095,20.4009,159129.1662
2010-12-03 15:40:00,35.72,35.8,35.72,35.75,194478.73414880483,20.4009,20.4466,20.4009,20.418,194478.7341
2010-12-03 15:45:00,35.74,35.83,35.74,35.83,253955.78498485012,20.4123,20.4637,20.4123,20.4637,253955.785
2010-12-03 15:50:00,35.82,35.84,35.81,35.82,167994.61339916955,20.458,20.4694,20.4523,20.458,167994.6134
2010-12-03 15:55:00,35.82,35.82,35.75,35.77,434294.691953765,20.458,20.458,20.418,20.4294,434294.692
2010-12-06 09:30:00,35.8,35.9,35.56,35.73,203344.1813488946,20.4466,20.5037,20.3095,20.4066,203344.1813
2010-12-06 09:35:00,35.73,35.95,35.72,35.95,149253.73134328358,20.4066,20.5323,20.4009,20.5323,149253.7313
2010-12-06 09:40:00,35.94,36.04,35.84,36.0,203680.84390079675,20.5265,20.5837,20.4694,20.5608,203680.8439
2010-12-06 09:45:00,35.99,36.06,35.98,36.04,235102.6820783301,20.5551,20.5951,20.5494,20.5837,235102.6821
2010-12-06 09:50:00,36.04,36.06,35.82,35.85,180451.12781954888,20.5837,20.5951,20.458,20.4751,180451.1278
2010-12-06 09:55:00,35.85,35.98,35.78,35.81,190326.56267534508,20.4751,20.5494,20.4352,20.4523,190326.5627
2010-12-06 10:00:00,35.81,35.88,35.73,35.76,191560.9920323196,20.4523,20.4923,20.4066,20.4237,191560.992
2010-12-06 10:05:00,35.76,35.91,35.75,35.88,71260.24015262035,20.4237,20.5094,20.418,20.4923,71260.2402
2010-12-06 10:10:00,35.88,36.03,35.88,35.93,101672.0906744473,20.4923,20.5779,20.4923,20.5208,101672.0907
2010-12-06 10:15:00,35.92,36.04,35.92,36.0,104477.6119402985,20.5151,20.5837,20.5151,20.5608,104477.6119
2010-12-06 10:20:00,35.99,36.11,35.96,36.05,116821.90551004375,20.5551,20.6236,20.538,20.5894,116821.9055
2010-12-06 10:25:00,36.04,36.05,35.87,35.9,103355.40343395802,20.5837,20.5894,20.4866,20.5037,103355.4034
2010-12-06 10:30:00,35.9,35.91,35.82,35.85,84390.07967680394,20.5037,20.5094,20.458,20.4751,84390.0797
2010-12-06 10:35:00,35.85,35.9,35.78,35.81,89215.576254068,20.4751,20.5037,20.4352,20.4523,89215.5763
2010-12-06 10:40:00,35.82,35.9,35.81,35.85,60262.59679048367,20.458,20.5037,20.4523,20.4751,60262.5968
2010-12-06 10:45:00,35.85,35.89,35.82,35.88,133430.59140388283,20.4751,20.498,20.458,20.4923,133430.5914
2010-12-06 10:50:00,35.88,36.0,35.88,36.0,89552.23880597015,20.4923,20.5608,20.4923,20.5608,89552.2388
2010-12-06 10:55:00,36.0,36.04,35.96,36.04,69352.48569184155,20.5608,20.5837,20.538,20.5837,69352.4857
2010-12-06 11:00:00,36.02,36.15,36.02,36.14,232184.9399618449,20.5722,20.6465,20.5722,20.6408,232184.94
2010-12-06 11:05:00,36.13,36.18,36.1,36.12,121086.29783413756,20.6351,20.6636,20.6179,20.6293,121086.2978
2010-12-06 11:10:00,36.12,36.13,35.99,36.08,64302.54741330939,20.6293,20.6351,20.5551,20.6065,64302.5474
2010-12-06 11:15:00,36.07,36.08,35.95,35.96,41185.052182695545,20.6008,20.6065,20.5323,20.538,41185.0522
2010-12-06 11:20:00,35.96,36.07,35.96,36.07,72831.33206149703,20.538,20.6008,20.538,20.6008,72831.3321
2010-12-06 11:25:00,36.06,36.1,36.06,36.07,161373.58321176074,20.5951,20.6179,20.5951,20.6008,161373.5832
2010-12-06 11:30:00,36.07,36.1,36.04,36.08,47132.75726630008,20.6008,20.6179,20.5837,20.6065,47132.7573
2010-12-06 11:35:00,36.09,36.11,36.05,36.05,61384.80529682415,20.6122,20.6236,20.5894,20.5894,61384.8053
2010-12-06 11:40:00,36.05,36.13,36.05,36.12,44776.119402985074,20.5894,20.6351,20.5894,20.6293,44776.1194
2010-12-06 11:45:00,36.12,36.16,36.03,36.04,58242.62147907081,20.6293,20.6522,20.5779,20.5837,58242.6215
2010-12-06 11:50:00,36.04,36.05,35.98,35.98,56559.30871956009,20.5837,20.5894,20.5494,20.5494,56559.3087
2010-12-06 11:55:00,35.99,36.09,35.99,36.09,90337.78476040848,20.5551,20.6122,20.5551,20.6122,90337.7848
2010-12-06 12:00:00,36.09,36.14,36.08,36.14,111435.30467960949,20.6122,20.6408,20.6065,20.6408,111435.3047
2010-12-06 12:05:00,36.13,36.15,36.1,36.12,48703.84917517674,20.6351,20.6465,20.6179,20.6293,48703.8492
2010-12-06 12:10:00,36.12,36.15,36.09,36.13,76534.6201324206,20.6293,20.6465,20.6122,20.6351,76534.6201
2010-12-06 12:15:00,36.13,36.16,36.12,36.13,70362.47334754797,20.6351,20.6522,20.6293,20.6351,70362.4733
2010-12-06 12:20:00,36.13,36.16,36.13,36.14,60487.038491751766,20.6351,20.6522,20.6351,20.6408,60487.0385
2010-12-06 12:25:00,36.14,36.15,36.12,36.15,74290.20311973964,20.6408,20.6465,20.6293,20.6465,74290.2031
2010-12-06 12:30:00,36.14,36.18,36.13,36.14,38828.414319380536,20.6408,20.6636,20.6351,20.6408,38828.4143
2010-12-06 12:35:00,36.13,36.17,36.13,36.13,30524.071372461003,20.6351,20.6579,20.6351,20.6351,30524.0714
2010-12-06 12:40:00,36.13,36.17,36.12,36.17,30860.733924363147,20.6351,20.6579,20.6293,20.6579,30860.7339
2010-12-06 12:45:00,36.16,36.17,36.14,36.14,25474.13309392885,20.6522,20.6579,20.6408,20.6408,25474.1331
2010-12-06 12:50:00,36.14,36.21,36.13,36.17,69689.14824374368,20.6408,20.6807,20.6351,20.6579,69689.1482
2010-12-06 12:55:00,36.17,36.22,36.17,36.19,31197.396476265287,20.6579,20.6865,20.6579,20.6693,31197.3965
2010-12-06 13:00:00,36.18,36.19,36.14,36.16,54875.995960049375,20.6636,20.6693,20.6408,20.6522,54875.996
2010-12-06 13:05:00,36.16,36.19,36.13,36.18,67556.95208169677,20.6522,20.6693,20.6351,20.6636,67556.9521
2010-12-06 13:10:00,36.18,36.21,36.15,36.19,50611.60363595556,20.6636,20.6807,20.6465,20.6693,50611.6036
2010-12-06 13:15:00,36.18,36.2,36.16,36.18,36471.776456065534,20.6636,20.675,20.6522,20.6636,36471.7765
2010-12-06 13:20:00,36.18,36.2,36.18,36.19,33329.5926383122,20.6636,20.675,20.6636,20.6693,33329.5926
2010-12-06 13:25:00,36.18,36.24,36.18,36.24,44551.67770171697,20.6636,20.6979,20.6636,20.6979,44551.6777
2010-12-06 13:30:00,36.24,36.26,36.21,36.26,67108.06867916058,20.6979,20.7093,20.6807,20.7093,67108.0687
2010-12-06 13:35:00,36.26,36.29,36.25,36.27,51621.59129166199,20.7093,20.7264,20.7036,20.715,51621.5913
2010-12-06 13:40:00,36.27,36.35,36.27,36.34,102008.75322634944,20.715,20.7607,20.715,20.755,102008.7532
2010-12-06 13:45:00,36.34,36.37,36.33,36.36,84838.96307934013,20.755,20.7721,20.7493,20.7664,84838.9631
2010-12-06 13:50:00,36.37,36.43,36.36,36.43,135899.45011783188,20.7721,20.8064,20.7664,20.8064,135899.4501
2010-12-06 13:55:00,36.43,36.44,36.4,36.42,112333.07148468184,20.8064,20.8121,20.7893,20.8007,112333.0715
2010-12-06 14:00:00,36.42,36.43,36.38,36.4,110986.42127707328,20.8007,20.8064,20.7778,20.7893,110986.4213
2010-12-06 14:05:00,36.41,36.43,36.39,36.43,72045.78610705868,20.795,20.8064,20.7836,20.8064,72045.7861
2010-12-06 14:10:00,36.43,36.43,36.4,36.41,46234.990461227695,20.8064,20.8064,20.7893,20.795,46234.9905
2010-12-06 14:15:00,36.42,36.46,36.4,36.46,62058.13040062843,20.8007,20.8235,20.7893,20.8235,62058.1304
2010-12-06 14:20:00,36.45,36.47,36.4,36.44,156996.97003703288,20.8178,20.8292,20.7893,20.8121,156996.97
2010-12-06 14:25:00,36.45,36.45,36.37,36.39,141398.27179890024,20.8178,20.8178,20.7721,20.7836,141398.2718
2010-12-06 14:30:00,36.39,36.4,36.37,36.38,139714.9590393895,20.7836,20.7893,20.7721,20.7778,139714.959
2010-12-06 14:35:00,36.38,36.43,36.37,36.37,314330.6026259679,20.7778,20.8064,20.7721,20.7721,314330.6026
2010-12-06 14:40:00,36.37,36.38,36.32,36.33,56895.97127146224,20.7721,20.7778,20.7436,20.7493,56895.9713
2010-12-06 14:45:00,36.34,36.39,36.3,36.36,100549.88216810682,20.755,20.7836,20.7321,20.7664,100549.8822
2010-12-06 14:50:00,36.35,36.38,36.34,36.37,47693.86151947032,20.7607,20.7778,20.755,20.7721,47693.8615
2010-12-06 14:55:00,36.37,36.37,36.34,36.34,75861.29502861631,20.7721,20.7721,20.755,20.755,75861.295
2010-12-06 15:00:00,36.34,36.37,36.34,36.37,133430.59140388283,20.755,20.7721,20.755,20.7721,133430.5914
2010-12-06 15:05:00,36.37,36.39,36.35,36.37,61384.80529682415,20.7721,20.7836,20.7607,20.7721,61384.8053
2010-12-06 15:10:00,36.37,36.37,36.34,36.37,83492.31287173157,20.7721,20.7721,20.755,20.7721,83492.3129
2010-12-06 15:15:00,36.37,36.37,36.35,36.36,107395.35405678376,20.7721,20.7721,20.7607,20.7664,107395.3541
2010-12-06 15:20:00,36.35,36.37,36.29,36.29,172259.00572326337,20.7607,20.7721,20.7264,20.7264,172259.0057
2010-12-06 15:25:00,36.29,36.34,36.29,36.3,262821.23218494,20.7264,20.755,20.7264,20.7321,262821.2322
2010-12-06 15:30:00,36.31,36.33,36.3,36.32,108405.34171249018,20.7379,20.7493,20.7321,20.7436,108405.3417
2010-12-06 15:35:00,36.32,36.38,36.31,36.37,194254.29244753675,20.7436,20.7778,20.7379,20.7721,194254.2924
2010-12-06 15:40:00,36.37,36.37,36.34,36.35,152844.7985635731,20.7721,20.7721,20.755,20.7607,152844.7986
2010-12-06 15:45:00,36.35,36.36,36.29,36.35,269778.9249242509,20.7607,20.7664,20.7264,20.7607,269778.9249
2010-12-06 15:50:00,36.35,36.36,36.29,36.29,319043.8783525979,20.7607,20.7664,20.7264,20.7264,319043.8784
2010-12-06 15:55:00,36.29,36.37,36.29,36.34,475591.9649870946,20.7264,20.7721,20.7264,20.755,475591.965
2010-12-07 09:30:00,36.68,36.87,36.67,36.83,364044.4394568511,20.9492,21.0577,20.9435,21.0349,364044.4395
2010-12-07 09:35:00,36.83,36.87,36.78,36.8,212770.73280215464,21.0349,21.0577,21.0063,21.0177,212770.7328
2010-12-07 09:40:00,36.8,36.82,36.67,36.72,356525.6424643699,21.0177,21.0291,20.9435,20.972,356525.6425
2010-12-07 09:45:00,36.74,36.76,36.63,36.65,119515.2059252609,20.9834,20.9949,20.9206,20.932,119515.2059
2010-12-07 09:50:00,36.65,36.68,36.61,36.67,294467.51206374145,20.932,20.9492,20.9092,20.9435,294467.5121
2010-12-07 09:55:00,36.67,36.68,36.65,36.66,136797.21692290428,20.9435,20.9492,20.932,20.9378,136797.2169
2010-12-07 10:00:00,36.66,36.67,36.61,36.62,182919.98653349795,20.9378,20.9435,20.9092,20.9149,182919.9865
2010-12-07 10:05:00,36.62,36.62,36.54,36.55,177533.38570306363,20.9149,20.9149,20.8692,20.8749,177533.3857
2010-12-07 10:10:00,36.55,36.62,36.54,36.6,185949.9495006172,20.8749,20.9149,20.8692,20.9035,185949.9495
2010-12-07 10:15:00,36.61,36.69,36.57,36.68,142520.4803052407,20.9092,20.9549,20.8864,20.9492,142520.4803
2010-12-07 10:20:00,36.68,36.72,36.63,36.72,170014.5887105824,20.9492,20.972,20.9206,20.972,170014.5887
2010-12-07 10:25:00,36.71,36.77,36.69,36.69,102682.07833015372,20.9663,21.0006,20.9549,20.9549,102682.0783
2010-12-07 10:30:00,36.69,36.7,36.62,36.69,124004.0399506228,20.9549,20.9606,20.9149,20.9549,124004.04
2010-12-07 10:35:00,36.7,36.7,36.62,36.65,107395.35405678376,20.9606,20.9606,20.9149,20.932,107395.3541
2010-12-07 10:40:00,36.65,36.66,36.62,36.63,78554.59544383346,20.932,20.9378,20.9149,20.9206,78554.5954
2010-12-07 10:45:00,36.63,36.65,36.62,36.64,103579.84513522612,20.9206,20.932,20.9149,20.9263,103579.8451
2010-12-07 10:50:00,36.65,36.7,36.65,36.67,75636.85332734822,20.932,20.9606,20.932,20.9435,75636.8533
2010-12-07 10:55:00,36.67,36.77,36.66,36.76,145662.66412299406,20.9435,21.0006,20.9378,20.9949,145662.6641
2010-12-07 11:00:00,36.76,36.76,36.68,36.7,91235.55156548086,20.9949,20.9949,20.9492,20.9606,91235.5516
2010-12-07 11:05:00,36.7,36.7,36.62,36.67,121086.29783413756,20.9606,20.9606,20.9149,20.9435,121086.2978
2010-12-07 11:10:00,36.67,36.73,36.67,36.72,124565.14420379304,20.9435,20.9777,20.9435,20.972,124565.1442
2010-12-07 11:15:00,36.72,36.73,36.64,36.64,79564.58309953989,20.972,20.9777,20.9263,20.9263,79564.5831
2010-12-07 11:20:00,36.64,36.65,36.63,36.64,75636.85332734822,20.9263,20.932,20.9206,20.9263,75636.8533
2010-12-07 11:25:00,36.63,36.67,36.63,36.65,106834.24980361352,20.9206,20.9435,20.9206,20.932,106834.2498
2010-12-07 11:30:00,36.65,36.68,36.63,36.66,69015.8231399394,20.932,20.9492,20.9206,20.9378,69015.8231
2010-12-07 11:35:00,36.65,36.69,36.64,36.67,156772.52833576477,20.932,20.9549,20.9263,20.9435,156772.5283
2010-12-07 11:40:00,36.67,36.74,36.67,36.73,76310.1784311525,20.9435,20.9834,20.9435,20.9777,76310.1784
2010-12-07 11:45:00,36.72,36.74,36.68,36.68,73392.43631466725,20.972,20.9834,20.9492,20.9492,73392.4363
2010-12-07 11:50:00,36.68,36.7,36.62,36.65,65424.75591964987,20.9492,20.9606,20.9149,20.932,65424.7559
2010-12-07 11:55:00,36.65,36.67,36.63,36.65,68230.27718550107,20.932,20.9435,20.9206,20.932,68230.2772
2010-12-07 12:00:00,36.65,36.66,36.62,36.63,53753.787453708894,20.932,20.9378,20.9149,20.9206,53753.7875
2010-12-07 12:05:00,36.64,36.66,36.62,36.62,106160.9246998092,20.9263,20.9378,20.9149,20.9149,106160.9247
2010-12-07 12:10:00,36.62,36.67,36.62,36.65,147233.75603187073,20.9149,20.9435,20.9149,20.932,147233.756
2010-12-07 12:15:00,36.65,36.69,36.63,36.66,102569.85747951968,20.932,20.9549,20.9206,20.9378,102569.8575
2010-12-07 12:20:00,36.67,36.67,36.62,36.63,95612.16474020873,20.9435,20.9435,20.9149,20.9206,95612.1647
2010-12-07 12:25:00,36.62,36.66,36.62,36.64,63629.2223095051,20.9149,20.9378,20.9149,20.9263,63629.2223
2010-12-07 12:30:00,36.65,36.69,36.64,36.68,36359.55560543149,20.932,20.9549,20.9263,20.9492,36359.5556
2010-12-07 12:35:00,36.69,36.71,36.64,36.71,38042.8683649422,20.9549,20.9663,20.9263,20.9663,38042.8684
2010-12-07 12:40:00,36.71,36.72,36.67,36.68,31421.838177533384,20.9663,20.972,20.9435,20.9492,31421.8382
2010-12-07 12:45:00,36.67,36.72,36.67,36.72,29065.20031421838,20.9435,20.972,20.9435,20.972,29065.2003
2010-12-07 12:50:00,36.71,36.73,36.69,36.72,66098.08102345416,20.9663,20.9777,20.9549,20.972,66098.081
2010-12-07 12:55:00,36.73,36.77,36.73,36.75,142744.9220065088,20.9777,21.0006,20.9777,20.9892,142744.922
2010-12-07 13:00:00,36.76,36.78,36.7,36.75,140500.50499382784,20.9949,21.0063,20.9606,20.9892,140500.505
2010-12-07 13:05:00,36.74,36.8,36.74,36.8,72382.44865896083,20.9834,21.0177,20.9834,21.0177,72382.4487
2010-12-07 13:10:00,36.79,36.79,36.74,36.75,81584.55841095276,21.012,21.012,20.9834,20.9892,81584.5584
2010-12-07 13:15:00,36.75,36.75,36.7,36.73,36135.113904163394,20.9892,20.9892,20.9606,20.9777,36135.1139
2010-12-07 13:20:00,36.73,36.78,36.73,36.73,65200.31421838177,20.9777,21.0063,20.9777,20.9777,65200.3142
2010-12-07 13:25:00,36.73,36.77,36.71,36.76,48591.6283245427,20.9777,21.0006,20.9663,20.9949,48591.6283
2010-12-07 13:30:00,36.76,36.77,36.72,36.76,51284.928739759845,20.9949,21.0006,20.972,20.9949,51284.9287
2010-12-07 13:35:00,36.76,36.78,36.71,36.76,85287.84648187633,20.9949,21.0063,20.9663,20.9949,85287.8465
2010-12-07 13:40:00,36.76,36.76,36.7,36.73,73729.0988665694,20.9949,20.9949,20.9606,20.9777,73729.0989
2010-12-07 13:45:00,36.72,36.8,36.71,36.8,62619.234653798674,20.972,21.0177,20.9663,21.0177,62619.2347
2010-12-07 13:50:00,36.8,36.82,36.77,36.78,65649.19762091797,21.0177,21.0291,21.0006,21.0063,65649.1976
2010-12-07 13:55:00,36.78,36.81,36.75,36.75,46908.31556503198,21.0063,21.0234,20.9892,20.9892,46908.3156
2010-12-07 14:00:00,36.75,36.79,36.75,36.78,39165.07687128268,20.9892,21.012,20.9892,21.0063,39165.0769
2010-12-07 14:05:00,36.78,36.78,36.72,36.74,47469.41981820222,21.0063,21.0063,20.972,20.9834,47469.4198
2010-12-07 14:10:00,36.74,36.77,36.7,36.7,44102.79429918079,20.9834,21.0006,20.9606,20.9606,44102.7943
2010-12-07 14:15:00,36.7,36.73,36.69,36.71,42419.48153967007,20.9606,20.9777,20.9549,20.9663,42419.4815
2010-12-07 14:20:00,36.72,36.73,36.69,36.7,90113.3430591404,20.972,20.9777,20.9549,20.9606,90113.3431
2010-12-07 14:25:00,36.69,36.76,36.69,36.76,60038.15508921557,20.9549,20.9949,20.9549,20.9949,60038.1551
2010-12-07 14:30:00,36.76,36.8,36.75,36.8,60487.038491751766,20.9949,21.0177,20.9892,21.0177,60487.0385
2010-12-07 14:35:00,36.8,36.84,36.78,36.82,82257.88351475704,21.0177,21.0406,21.0063,21.0291,82257.8835
2010-12-07 14:40:00,36.82,36.87,36.82,36.85,75524.63247671416,21.0291,21.0577,21.0291,21.0463,75524.6325
2010-12-07 14:45:00,36.85,36.9,36.85,36.89,110537.53787453708,21.0463,21.0748,21.0463,21.0691,110537.5379
2010-12-07 14:50:00,36.89,36.89,36.83,36.86,132083.94119627427,21.0691,21.0691,21.0349,21.052,132083.9412
2010-12-07 14:55:00,36.86,36.88,36.69,36.72,165974.6380877567,21.052,21.0634,20.9549,20.972,165974.6381
2010-12-07 15:00:00,36.72,36.75,36.65,36.69,173268.9933789698,20.972,20.9892,20.932,20.9549,173268.9934
2010-12-07 15:05:00,36.7,36.77,36.64,36.74,175737.85209291885,20.9606,21.0006,20.9263,20.9834,175737.8521
2010-12-07 15:10:00,36.75,36.78,36.71,36.75,88991.13455279991,20.9892,21.0063,20.9663,20.9892,88991.1346
2010-12-07 15:15:00,36.75,36.75,36.66,36.69,145213.78072045784,20.9892,20.9892,20.9378,20.9549,145213.7807
2010-12-07 15:20:00,36.7,36.7,36.62,36.62,183817.7533385703,20.9606,20.9606,20.9149,20.9149,183817.7533
2010-12-07 15:25:00,36.62,36.7,36.6,36.67,120974.07698350352,20.9149,20.9606,20.9035,20.9435,120974.077
2010-12-07 15:30:00,36.67,36.74,36.67,36.73,226349.45572887445,20.9435,20.9834,20.9435,20.9777,226349.4557
2010-12-07 15:35:00,36.72,36.81,36.71,36.81,201660.8685893839,20.972,21.0234,20.9663,21.0234,201660.8686
2010-12-07 15:40:00,36.81,36.82,36.7,36.7,321400.5162159129,21.0234,21.0291,20.9606,20.9606,321400.5162
2010-12-07 15:45:00,36.7,36.75,36.67,36.73,460778.81270340027,20.9606,20.9892,20.9435,20.9777,460778.8127
2010-12-07 15:50:00,36.72,36.77,36.7,36.76,557288.7442486814,20.972,21.0006,20.9606,20.9949,557288.7442
2010-12-07 15:55:00,36.76,36.77,36.67,36.7,439456.8510829312,20.9949,21.0006,20.9435,20.9606,439456.8511
2010-12-08 09:30:00,36.58,36.98,36.58,36.97,208506.34047806085,20.8921,21.1205,20.8921,21.1148,208506.3405
2010-12-08 09:35:00,36.97,37.2,36.9,37.17,178431.152508136,21.1148,21.2462,21.0748,21.229,178431.1525
2010-12-08 09:40:00,37.18,37.25,37.1,37.24,82257.88351475704,21.2347,21.2747,21.1891,21.269,82257.8835
2010-12-08 09:45:00,37.22,37.33,37.18,37.29,198294.24307036249,21.2576,21.3204,21.2347,21.2976,198294.2431
2010-12-08 09:50:00,37.28,37.31,37.24,37.27,378408.7083380092,21.2919,21.309,21.269,21.2861,378408.7083
2010-12-08 09:55:00,37.27,37.31,37.2,37.31,137470.54202670854,21.2861,21.309,21.2462,21.309,137470.542
2010-12-08 10:00:00,37.31,37.37,37.14,37.24,211424.08259454605,21.309,21.3433,21.2119,21.269,211424.0826
2010-12-08 10:05:00,37.24,37.38,37.2,37.38,206261.92346537983,21.269,21.349,21.2462,21.349,206261.9235
2010-12-08 10:10:00,37.38,37.38,37.19,37.28,206037.48176411176,21.349,21.349,21.2405,21.2919,206037.4818
2010-12-08 10:15:00,37.28,37.28,37.18,37.23,210414.0949388396,21.2919,21.2919,21.2347,21.2633,210414.0949
2010-12-08 10:20:00,37.24,37.27,37.19,37.26,155650.3198294243,21.269,21.2861,21.2405,21.2804,155650.3198
2010-12-08 10:25:00,37.26,37.37,37.24,37.37,134103.91650768713,21.2804,21.3433,21.269,21.3433,134103.9165
2010-12-08 10:30:00,37.36,37.42,37.32,37.35,172034.5640219953,21.3376,21.3718,21.3147,21.3318,172034.564
2010-12-08 10:35:00,37.35,37.37,37.15,37.18,181909.99887779148,21.3318,21.3433,21.2176,21.2347,181909.9989
2010-12-08 10:40:00,37.18,37.2,37.12,37.2,171697.90147009314,21.2347,21.2462,21.2005,21.2462,171697.9015
2010-12-08 10:45:00,37.2,37.27,37.2,37.21,83043.42946919537,21.2462,21.2861,21.2462,21.2519,83043.4295
2010-12-08 10:50:00,37.21,37.29,37.19,37.28,126472.89866457188,21.2519,21.2976,21.2405,21.2919,126472.8987
2010-12-08 10:55:00,37.28,37.35,37.27,37.34,70138.03164627988,21.2919,21.3318,21.2861,21.3261,70138.0316
2010-12-08 11:00:00,37.34,37.43,37.34,37.42,161598.02491302884,21.3261,21.3775,21.3261,21.3718,161598.0249
2010-12-08 11:05:00,37.41,37.47,37.41,37.42,144203.79306475143,21.3661,21.4004,21.3661,21.3718,144203.7931
2010-12-08 11:10:00,37.41,37.44,37.4,37.44,153069.2402648412,21.3661,21.3832,21.3604,21.3832,153069.2403
2010-12-08 11:15:00,37.44,37.59,37.43,37.52,274941.0840534171,21.3832,21.4689,21.3775,21.4289,274941.0841
2010-12-08 11:20:00,37.52,37.53,37.48,37.51,70811.35675008416,21.4289,21.4346,21.4061,21.4232,70811.3568
2010-12-08 11:25:00,37.51,37.6,37.5,37.6,84165.63797553585,21.4232,21.4746,21.4175,21.4746,84165.638
2010-12-08 11:30:00,37.6,37.6,37.51,37.52,135562.78756592973,21.4746,21.4746,21.4232,21.4289,135562.7876
2010-12-08 11:35:00,37.52,37.58,37.51,37.55,117831.8931657502,21.4289,21.4632,21.4232,21.4461,117831.8932
2010-12-08 11:40:00,37.55,37.62,37.55,37.6,120076.31017843114,21.4461,21.486,21.4461,21.4746,120076.3102
2010-12-08 11:45:00,37.61,37.67,37.6,37.66,121198.51868477162,21.4803,21.5146,21.4746,21.5089,121198.5187
2010-12-08 11:50:00,37.66,37.73,37.64,37.71,178318.93165750196,21.5089,21.5489,21.4975,21.5374,178318.9317
2010-12-08 11:55:00,37.7,37.82,37.7,37.82,158006.9576927393,21.5317,21.6003,21.5317,21.6003,158006.9577
2010-12-08 12:00:00,37.81,38.06,37.81,38.01,582426.214790708,21.5946,21.7373,21.5946,21.7088,582426.2148
2010-12-08 12:05:00,38.01,38.62,38.01,38.42,1054202.670856245,21.7088,22.0572,21.7088,21.943,1054202.6709
2010-12-08 12:10:00,38.42,38.43,38.24,38.26,464818.763326226,21.943,21.9487,21.8401,21.8516,464818.7633
2010-12-08 12:15:00,38.27,38.34,38.18,38.18,408708.3380092021,21.8573,21.8973,21.8059,21.8059,408708.338
2010-12-08 12:20:00,38.19,38.38,38.15,38.24,337223.65615531366,21.8116,21.9201,21.7887,21.8401,337223.6562
2010-12-08 12:25:00,38.25,38.27,38.18,38.22,144316.01391538547,21.8459,21.8573,21.8059,21.8287,144316.0139
2010-12-08 12:30:00,38.22,38.23,38.07,38.08,119290.7642239928,21.8287,21.8344,21.7431,21.7488,119290.7642
2010-12-08 12:35:00,38.07,38.17,38.07,38.14,77769.04948939513,21.7431,21.8002,21.7431,21.783,77769.0495
2010-12-08 12:40:00,38.15,38.15,38.01,38.04,157445.85343956907,21.7887,21.7887,21.7088,21.7259,157445.8534
2010-12-08 12:45:00,38.05,38.07,37.97,37.99,242509.2582201773,21.7316,21.7431,21.6859,21.6974,242509.2582
2010-12-08 12:50:00,37.99,38.01,37.95,37.98,182919.98653349795,21.6974,21.7088,21.6745,21.6917,182919.9865
2010-12-08 12:55:00,37.98,38.07,37.97,38.07,199304.2307260689,21.6917,21.7431,21.6859,21.7431,199304.2307
2010-12-08 13:00:00,38.07,38.07,37.99,38.07,202446.41454382223,21.7431,21.7431,21.6974,21.7431,202446.4145
2010-12-08 13:05:00,38.07,38.09,38.0,38.04,224441.7012680956,21.7431,21.7545,21.7031,21.7259,224441.7013
2010-12-08 13:10:00,38.04,38.11,38.02,38.1,187633.262260128,21.7259,21.7659,21.7145,21.7602,187633.2623
2010-12-08 13:15:00,38.1,38.1,38.03,38.06,183144.428234766,21.7602,21.7602,21.7202,21.7373,183144.4282
2010-12-08 13:20:00,38.07,38.07,37.99,37.99,99764.33621366847,21.7431,21.7431,21.6974,21.6974,99764.3362
2010-12-08 13:25:00,38.0,38.05,37.98,38.01,148804.8479407474,21.7031,21.7316,21.6917,21.7088,148804.8479
2010-12-08 13:30:00,38.01,38.04,37.99,38.01,80462.34990461227,21.7088,21.7259,21.6974,21.7088,80462.3499
2010-12-08 13:35:00,38.01,38.09,38.0,38.07,92133.31837055324,21.7088,21.7545,21.7031,21.7431,92133.3184
2010-12-08 13:40:00,38.08,38.09,38.03,38.06,112108.62978341377,21.7488,21.7545,21.7202,21.7373,112108.6298
2010-12-08 13:45:00,38.06,38.1,38.01,38.09,79115.6996970037,21.7373,21.7602,21.7088,21.7545,79115.6997
2010-12-08 13:50:00,38.09,38.19,38.06,38.18,154640.33217371788,21.7545,21.8116,21.7373,21.8059,154640.3322
2010-12-08 13:55:00,38.18,38.25,38.17,38.23,171922.34317136122,21.8059,21.8459,21.8002,21.8344,171922.3432
2010-12-08 14:00:00,38.24,38.24,38.0,38.01,224217.2595668275,21.8401,21.8401,21.7031,21.7088,224217.2596
2010-12-08 14:05:00,38.01,38.04,37.96,38.04,198630.9056222646,21.7088,21.7259,21.6802,21.7259,198630.9056
2010-12-08 14:10:00,38.04,38.05,38.01,38.01,153181.46111547525,21.7259,21.7316,21.7088,21.7088,153181.4611
2010-12-08 14:15:00,38.01,38.02,37.98,38.02,145887.10582426214,21.7088,21.7145,21.6917,21.7145,145887.1058
2010-12-08 14:20:00,38.02,38.07,37.98,38.02,87868.92604645943,21.7145,21.7431,21.6917,21.7145,87868.926
2010-12-08 14:25:00,38.02,38.05,37.99,37.99,55212.65851195152,21.7145,21.7316,21.6974,21.6974,55212.6585
2010-12-08 14:30:00,38.0,38.06,38.0,38.03,91684.43496801706,21.7031,21.7373,21.7031,21.7202,91684.435
2010-12-08 14:35:00,38.03,38.06,38.01,38.01,129727.30333295926,21.7202,21.7373,21.7088,21.7088,129727.3033
2010-12-08 14:40:00,38.02,38.1,38.01,38.07,98529.90685669395,21.7145,21.7602,21.7088,21.7431,98529.9069
2010-12-08 14:45:00,38.08,38.11,38.02,38.03,79003.47884636965,21.7488,21.7659,21.7145,21.7202,79003.4788
2010-12-08 14:50:00,38.02,38.05,38.01,38.04,81135.67500841655,21.7145,21.7316,21.7088,21.7259,81135.675
2010-12-08 14:55:00,38.04,38.04,37.9,37.9,179553.36101447648,21.7259,21.7259,21.646,21.646,179553.361
2010-12-08 15:00:00,37.9,37.94,37.86,37.93,182471.1031309617,21.646,21.6688,21.6231,21.6631,182471.1031
2010-12-08 15:05:00,37.93,37.97,37.9,37.93,118280.77656828638,21.6631,21.6859,21.646,21.6631,118280.7766
2010-12-08 15:10:00,37.93,37.93,37.86,37.86,143642.68881158117,21.6631,21.6631,21.6231,21.6231,143642.6888
2010-12-08 15:15:00,37.86,37.92,37.86,37.91,146223.76837616428,21.6231,21.6574,21.6231,21.6517,146223.7684
2010-12-08 15:20:00,37.91,38.01,37.88,38.01,190663.22522724725,21.6517,21.7088,21.6345,21.7088,190663.2252
2010-12-08 15:25:00,38.01,38.02,37.96,37.99,119851.86847716304,21.7088,21.7145,21.6802,21.6974,119851.8685
2010-12-08 15:30:00,37.99,38.03,37.94,38.01,217147.3459768825,21.6974,21.7202,21.6688,21.7088,217147.346
2010-12-08 15:35:00,38.01,38.07,38.01,38.04,214341.8247110313,21.7088,21.7431,21.7088,21.7259,214341.8247
2010-12-08 15:40:00,38.04,38.09,37.99,38.08,238132.64504544943,21.7259,21.7545,21.6974,21.7488,238132.645
2010-12-08 15:45:00,38.09,38.09,38.04,38.07,361351.1390416339,21.7545,21.7545,21.7259,21.7431,361351.139
2010-12-08 15:50:00,38.08,38.1,38.03,38.1,389743.014252048,21.7488,21.7602,21.7202,21.7602,389743.0143
2010-12-08 15:55:00,38.1,38.16,38.08,38.11,765346.201324206,21.7602,21.7945,21.7488,21.7659,765346.2013
2010-12-09 09:30:00,38.33,38.63,38.28,38.6,284479.8563573112,21.8916,22.0629,21.863,22.0458,284479.8564
2010-12-09 09:35:00,38.61,38.63,38.3,38.55,181685.55717652332,22.0515,22.0629,21.8744,22.0172,181685.5572
2010-12-09 09:40:00,38.55,38.58,38.43,38.58,114128.6050948266,22.0172,22.0343,21.9487,22.0343,114128.6051
2010-12-09 09:45:00,38.58,38.63,38.51,38.58,124452.923353159,22.0343,22.0629,21.9944,22.0343,124452.9234
2010-12-09 09:50:00,38.58,38.67,38.58,38.66,146111.54752553024,22.0343,22.0857,22.0343,22.08,146111.5475
2010-12-09 09:55:00,38.66,38.97,38.65,38.81,464706.542475592,22.08,22.2571,22.0743,22.1657,464706.5425
2010-12-09 10:00:00,38.81,38.93,38.77,38.77,289417.5737852093,22.1657,22.2342,22.1428,22.1428,289417.5738
2010-12-09 10:05:00,38.77,38.79,38.62,38.72,180900.01122208504,22.1428,22.1543,22.0572,22.1143,180900.0112
2010-12-09 10:10:00,38.71,38.8,38.67,38.79,164740.20873078218,22.1086,22.16,22.0857,22.1543,164740.2087
2010-12-09 10:15:00,38.8,38.8,38.69,38.69,167321.28829536526,22.16,22.16,22.0972,22.0972,167321.2883
2010-12-09 10:20:00,38.69,38.71,38.6,38.66,153405.90281674336,22.0972,22.1086,22.0458,22.08,153405.9028
2010-12-09 10:25:00,38.66,38.66,38.54,38.55,127931.7697228145,22.08,22.08,22.0115,22.0172,127931.7697
2010-12-09 10:30:00,38.57,38.65,38.54,38.6,126024.01526203568,22.0286,22.0743,22.0115,22.0458,126024.0153
2010-12-09 10:35:00,38.6,38.62,38.58,38.59,91684.43496801706,22.0458,22.0572,22.0343,22.04,91684.435
2010-12-09 10:40:00,38.59,38.65,38.58,38.63,76422.39928178655,22.04,22.0743,22.0343,22.0629,76422.3993
2010-12-09 10:45:00,38.63,38.68,38.58,38.61,123106.27314555044,22.0629,22.0914,22.0343,22.0515,123106.2731
2010-12-09 10:50:00,38.61,38.68,38.58,38.67,109078.66681629446,22.0515,22.0914,22.0343,22.0857,109078.6668
2010-12-09 10:55:00,38.68,38.75,38.65,38.73,126136.23611266972,22.0914,22.1314,22.0743,22.12,126136.2361
2010-12-09 11:00:00,38.73,38.76,38.64,38.66,171473.45976882504,22.12,22.1371,22.0686,22.08,171473.4598
2010-12-09 11:05:00,38.66,38.76,38.63,38.75,117831.8931657502,22.08,22.1371,22.0629,22.1314,117831.8932
2010-12-09 11:10:00,38.75,38.87,38.75,38.83,123218.49399618448,22.1314,22.2,22.1314,22.1771,123218.494
2010-12-09 11:15:00,38.83,38.96,38.83,38.92,109303.10851756256,22.1771,22.2514,22.1771,22.2285,109303.1085
2010-12-09 11:20:00,38.92,38.94,38.89,38.9,71148.0193019863,22.2285,22.2399,22.2114,22.2171,71148.0193
2010-12-09 11:25:00,38.9,38.9,38.79,38.79,144652.67646728762,22.2171,22.2171,22.1543,22.1543,144652.6765
2010-12-09 11:30:00,38.79,38.82,38.65,38.65,142408.25945460665,22.1543,22.1714,22.0743,22.0743,142408.2595
2010-12-09 11:35:00,38.65,38.74,38.65,38.66,151385.92750533047,22.0743,22.1257,22.0743,22.08,151385.9275
2010-12-09 11:40:00,38.67,38.67,38.55,38.58,206710.80686791605,22.0857,22.0857,22.0172,22.0343,206710.8069
2010-12-09 11:45:00,38.58,38.68,38.57,38.65,162383.57086746718,22.0343,22.0914,22.0286,22.0743,162383.5709
2010-12-09 11:50:00,38.64,38.74,38.62,38.71,110649.75872517114,22.0686,22.1257,22.0572,22.1086,110649.7587
2010-12-09 11:55:00,38.7,38.77,38.67,38.77,84277.8588261699,22.1029,22.1428,22.0857,22.1428,84277.8588
2010-12-09 12:00:00,38.77,38.8,38.68,38.73,93367.74772752776,22.1428,22.16,22.0914,22.12,93367.7477
2010-12-09 12:05:00,38.73,38.78,38.69,38.78,76534.6201324206,22.12,22.1486,22.0972,22.1486,76534.6201
2010-12-09 12:10:00,38.77,38.84,38.77,38.84,65088.09336774772,22.1428,22.1828,22.1428,22.1828,65088.0934
2010-12-09 12:15:00,38.83,38.83,38.75,38.75,52294.91639546627,22.1771,22.1771,22.1314,22.1314,52294.9164
2010-12-09 12:20:00,38.75,38.75,38.68,38.69,57793.73807653462,22.1314,22.1314,22.0914,22.0972,57793.7381
2010-12-09 12:25:00,38.69,38.72,38.65,38.69,62955.897205700814,22.0972,22.1143,22.0743,22.0972,62955.8972
2010-12-09 12:30:00,38.69,38.78,38.67,38.75,117607.45146448207,22.0972,22.1486,22.0857,22.1314,117607.4515
2010-12-09 12:35:00,38.75,38.8,38.72,38.79,90898.88901357872,22.1314,22.16,22.1143,22.1543,90898.889
2010-12-09 12:40:00,38.79,38.83,38.74,38.74,54090.45000561104,22.1543,22.1771,22.1257,22.1257,54090.45
2010-12-09 12:45:00,38.74,38.79,38.71,38.79,66771.40612725844,22.1257,22.1543,22.1086,22.1543,66771.4061
2010-12-09 12:50:00,38.79,38.87,38.77,38.87,50836.04533722365,22.1543,22.2,22.1428,22.2,50836.0453
2010-12-09 12:55:00,38.86,38.88,38.82,38.84,42307.26068903602,22.1943,22.2057,22.1714,22.1828,42307.2607
2010-12-09 13:00:00,38.84,38.88,38.83,38.85,90786.66816294468,22.1828,22.2057,22.1771,22.1885,90786.6682
2010-12-09 13:05:00,38.85,38.85,38.78,38.79,122208.50634047804,22.1885,22.1885,22.1486,22.1543,122208.5063
2010-12-09 13:10:00,38.79,38.85,38.79,38.84,53753.787453708894,22.1543,22.1885,22.1543,22.1828,53753.7875
2010-12-09 13:15:00,38.83,38.85,38.78,38.78,64190.32656267534,22.1771,22.1885,22.1486,22.1486,64190.3266
2010-12-09 13:20:00,38.79,38.84,38.78,38.83,68566.93973740321,22.1543,22.1828,22.1486,22.1771,68566.9397
2010-12-09 13:25:00,38.83,38.87,38.83,38.86,163730.22107507574,22.1771,22.2,22.1771,22.1943,163730.2211
2010-12-09 13:30:00,38.85,38.86,38.83,38.83,182022.21972842552,22.1885,22.1943,22.1771,22.1771,182022.2197
2010-12-09 13:35:00,38.83,38.86,38.82,38.86,40623.9479295253,22.1771,22.1943,22.1714,22.1943,40623.9479
2010-12-09 13:40:00,38.86,38.9,38.85,38.88,80462.34990461227,22.1943,22.2171,22.1885,22.2057,80462.3499
2010-12-09 13:45:00,38.88,38.97,38.85,38.94,118505.21826955448,22.2057,22.2571,22.1885,22.2399,118505.2183
2010-12-09 13:50:00,38.94,39.0,38.94,39.0,91347.77241611492,22.2399,22.2742,22.2399,22.2742,91347.7724
2010-12-09 13:55:00,38.99,39.02,38.95,39.0,73616.87801593536,22.2685,22.2856,22.2457,22.2742,73616.878
2010-12-09 14:00:00,39.0,39.04,38.99,39.04,72606.89036022892,22.2742,22.2971,22.2685,22.2971,72606.8904
2010-12-09 14:05:00,39.03,39.04,38.93,38.96,147682.6394344069,22.2913,22.2971,22.2342,22.2514,147682.6394
2010-12-09 14:10:00,38.96,39.02,38.91,39.02,106048.70384917516,22.2514,22.2856,22.2228,22.2856,106048.7038
2010-12-09 14:15:00,39.03,39.07,38.99,39.04,203456.40219952867,22.2913,22.3142,22.2685,22.2971,203456.4022
2010-12-09 14:20:00,39.04,39.07,39.03,39.04,86634.4966894849,22.2971,22.3142,22.2913,22.2971,86634.4967
2010-12-09 14:25:00,39.03,39.12,39.03,39.09,129053.97822915496,22.2913,22.3427,22.2913,22.3256,129053.9782
2010-12-09 14:30:00,39.09,39.16,39.07,39.15,290652.0031421838,22.3256,22.3656,22.3142,22.3599,290652.0031
2010-12-09 14:35:00,39.15,39.16,39.11,39.15,117607.45146448207,22.3599,22.3656,22.337,22.3599,117607.4515
2010-12-09 14:40:00,39.15,39.27,39.15,39.26,294018.62866120524,22.3599,22.4284,22.3599,22.4227,294018.6287
2010-12-09 14:45:00,39.26,39.34,39.24,39.25,219279.5421389294,22.4227,22.4684,22.4113,22.417,219279.5421
2010-12-09 14:50:00,39.25,39.26,39.18,39.21,170912.3555156548,22.417,22.4227,22.377,22.3941,170912.3555
2010-12-09 14:55:00,39.21,39.24,39.19,39.24,254629.11008865444,22.3941,22.4113,22.3827,22.4113,254629.1101
2010-12-09 15:00:00,39.24,39.24,39.16,39.21,125911.79441140164,22.4113,22.4113,22.3656,22.3941,125911.7944
2010-12-09 15:05:00,39.22,39.22,39.09,39.09,89103.35540343395,22.3999,22.3999,22.3256,22.3256,89103.3554
2010-12-09 15:10:00,39.1,39.1,39.06,39.07,134328.3582089552,22.3313,22.3313,22.3085,22.3142,134328.3582
2010-12-09 15:15:00,39.07,39.08,39.02,39.07,155874.7615306924,22.3142,22.3199,22.2856,22.3142,155874.7615
2010-12-09 15:20:00,39.07,39.14,39.05,39.13,172371.2265738974,22.3142,22.3542,22.3028,22.3485,172371.2266
2010-12-09 15:25:00,39.14,39.23,39.13,39.23,195488.72180451127,22.3542,22.4056,22.3485,22.4056,195488.7218
2010-12-09 15:30:00,39.21,39.28,39.21,39.24,309056.2226461676,22.3941,22.4341,22.3941,22.4113,309056.2226
2010-12-09 15:35:00,39.24,39.25,39.17,39.22,279991.02233194927,22.4113,22.417,22.3713,22.3999,279991.0223
2010-12-09 15:40:00,39.22,39.29,39.2,39.22,244304.7918303221,22.3999,22.4398,22.3884,22.3999,244304.7918
2010-12-09 15:45:00,39.23,39.27,39.22,39.26,327123.77959824936,22.4056,22.4284,22.3999,22.4227,327123.7796
2010-12-09 15:50:00,39.27,39.3,39.24,39.29,351026.8207833015,22.4284,22.4456,22.4113,22.4398,351026.8208
2010-12-09 15:55:00,39.29,39.29,39.24,39.27,659746.380877567,22.4398,22.4398,22.4113,22.4284,659746.3809
2010-12-10 09:30:00,39.33,39.37,39.23,39.33,202783.0770957244,22.4627,22.4855,22.4056,22.4627,202783.0771
2010-12-10 09:35:00,39.33,39.4,39.18,39.21,150488.1607002581,22.4627,22.5027,22.377,22.3941,150488.1607
2010-12-10 09:40:00,39.21,39.29,39.13,39.17,126585.11951520592,22.3941,22.4398,22.3485,22.3713,126585.1195
2010-12-10 09:45:00,39.17,39.24,39.01,39.04,208169.67792615868,22.3713,22.4113,22.2799,22.2971,208169.6779
2010-12-10 09:50:00,39.06,39.09,39.01,39.06,184266.6367411065,22.3085,22.3256,22.2799,22.3085,184266.6367
2010-12-10 09:55:00,39.06,39.2,39.03,39.2,184939.9618449108,22.3085,22.3884,22.2913,22.3884,184939.9618
2010-12-10 10:00:00,39.2,39.21,39.07,39.08,108180.90001122208,22.3884,22.3941,22.3142,22.3199,108180.9
2010-12-10 10:05:00,39.07,39.09,38.98,38.98,88430.03029962967,22.3142,22.3256,22.2628,22.2628,88430.0303
2010-12-10 10:10:00,38.98,38.98,38.79,38.79,342722.477836382,22.2628,22.2628,22.1543,22.1543,342722.4778
2010-12-10 10:15:00,38.79,38.83,38.72,38.82,284367.63550667715,22.1543,22.1771,22.1143,22.1714,284367.6355
2010-12-10 10:20:00,38.81,38.83,38.77,38.83,114577.4884973628,22.1657,22.1771,22.1428,22.1771,114577.4885
2010-12-10 10:25:00,38.82,38.83,38.68,38.73,244080.350129054,22.1714,22.1771,22.0914,22.12,244080.3501
2010-12-10 10:30:00,38.73,38.79,38.71,38.79,206823.0277185501,22.12,22.1543,22.1086,22.1543,206823.0277
2010-12-10 10:35:00,38.78,38.79,38.71,38.74,128156.2114240826,22.1486,22.1543,22.1086,22.1257,128156.2114
2010-12-10 10:40:00,38.73,38.83,38.72,38.79,128605.09482661878,22.12,22.1771,22.1143,22.1543,128605.0948
2010-12-10 10:45:00,38.79,38.81,38.68,38.69,194590.9549994389,22.1543,22.1657,22.0914,22.0972,194590.955
2010-12-10 10:50:00,38.68,38.68,38.58,38.59,214902.9289642016,22.0914,22.0914,22.0343,22.04,214902.929
2010-12-10 10:55:00,38.59,38.6,38.57,38.59,184491.0784423746,22.04,22.0458,22.0286,22.04,184491.0784
2010-12-10 11:00:00,38.58,38.75,38.58,38.74,239703.7369543261,22.0343,22.1314,22.0343,22.1257,239703.737
2010-12-10 11:05:00,38.74,38.78,38.72,38.74,139153.85478621928,22.1257,22.1486,22.1143,22.1257,139153.8548
2010-12-10 11:10:00,38.74,38.83,38.74,38.79,77320.16608685894,22.1257,22.1771,22.1257,22.1543,77320.1661
2010-12-10 11:15:00,38.8,38.91,38.78,38.87,95948.82729211087,22.16,22.2228,22.1486,22.2,95948.8273
2010-12-10 11:20:00,38.87,38.93,38.84,38.87,51846.032992930086,22.2,22.2342,22.1828,22.2,51846.033
2010-12-10 11:25:00,38.87,38.9,38.83,38.87,59813.71338794748,22.2,22.2171,22.1771,22.2,59813.7134
2010-12-10 11:30:00,38.87,38.95,38.86,38.94,85848.95073504657,22.2,22.2457,22.1943,22.2399,85848.9507
2010-12-10 11:35:00,38.94,38.96,38.85,38.86,35910.67220289529,22.2399,22.2514,22.1885,22.1943,35910.6722
2010-12-10 11:40:00,38.86,38.91,38.82,38.82,69015.8231399394,22.1943,22.2228,22.1714,22.1714,69015.8231
2010-12-10 11:45:00,38.82,38.83,38.82,38.83,53080.46234990461,22.1714,22.1771,22.1714,22.1771,53080.4623
2010-12-10 11:50:00,38.83,38.83,38.77,38.78,65088.09336774772,22.1771,22.1771,22.1428,22.1486,65088.0934
2010-12-10 11:55:00,38.78,38.78,38.72,38.78,88654.47200089776,22.1486,22.1486,22.1143,22.1486,88654.472
2010-12-10 12:00:00,38.78,38.85,38.78,38.83,40736.16878015935,22.1486,22.1885,22.1486,22.1771,40736.1688
2010-12-10 12:05:00,38.83,38.91,38.82,38.91,35349.56794972506,22.1771,22.2228,22.1714,22.2228,35349.5679
2010-12-10 12:10:00,38.91,38.93,38.89,38.89,47581.64066883627,22.2228,22.2342,22.2114,22.2114,47581.6407
2010-12-10 12:15:00,38.88,38.88,38.83,38.85,64190.32656267534,22.2057,22.2057,22.1771,22.1885,64190.3266
2010-12-10 12:20:00,38.85,38.87,38.85,38.86,19863.09056222646,22.1885,22.2,22.1885,22.1943,19863.0906
2010-12-10 12:25:00,38.85,38.93,38.85,38.92,46683.87386376388,22.1885,22.2342,22.1885,22.2285,46683.8739
2010-12-10 12:30:00,38.92,38.93,38.83,38.83,38716.19346874649,22.2285,22.2342,22.1771,22.1771,38716.1935
2010-12-10 12:35:00,38.83,38.85,38.83,38.84,39726.18112445292,22.1771,22.1885,22.1771,22.1828,39726.1811
2010-12-10 12:40:00,38.84,38.87,38.83,38.84,70586.91504881607,22.1828,22.2,22.1771,22.1828,70586.915
2010-12-10 12:45:00,38.84,38.94,38.81,38.91,48254.96577264056,22.1828,22.2399,22.1657,22.2228,48254.9658
2010-12-10 12:50:00,38.91,38.91,38.84,38.85,35574.00965099315,22.2228,22.2228,22.1828,22.1885,35574.0097
2010-12-10 12:55:00,38.85,38.93,38.84,38.91,51621.59129166199,22.1885,22.2342,22.1828,22.2228,51621.5913
2010-12-10 13:00:00,38.91,38.92,38.91,38.92,44102.79429918079,22.2228,22.2285,22.2228,22.2285,44102.7943
2010-12-10 13:05:00,38.91,39.0,38.91,39.0,58354.84232970486,22.2228,22.2742,22.2228,22.2742,58354.8423
2010-12-10 13:10:00,38.99,38.99,38.94,38.97,37706.20581304006,22.2685,22.2685,22.2399,22.2571,37706.2058
2010-12-10 13:15:00,38.97,39.01,38.96,38.99,54988.21681068342,22.2571,22.2799,22.2514,22.2685,54988.2168
2010-12-10 13:20:00,39.0,39.04,38.99,39.04,79676.80395017394,22.2742,22.2971,22.2685,22.2971,79676.804
2010-12-10 13:25:00,39.03,39.04,38.99,39.04,45449.44450678936,22.2913,22.2971,22.2685,22.2971,45449.4445
2010-12-10 13:30:00,39.03,39.04,38.99,39.02,36247.33475479744,22.2913,22.2971,22.2685,22.2856,36247.3348
2010-12-10 13:35:00,39.01,39.02,38.98,38.98,23229.71608124789,22.2799,22.2856,22.2628,22.2628,23229.7161
2010-12-10 13:40:00,38.98,39.0,38.96,38.99,51846.032992930086,22.2628,22.2742,22.2514,22.2685,51846.033
2010-12-10 13:45:00,38.99,39.05,38.99,39.02,35910.67220289529,22.2685,22.3028,22.2685,22.2856,35910.6722
2010-12-10 13:50:00,39.02,39.05,38.99,39.05,45225.00280552126,22.2856,22.3028,22.2685,22.3028,45225.0028
2010-12-10 13:55:00,39.05,39.05,38.99,39.02,57905.95892716866,22.3028,22.3028,22.2685,22.2856,57905.9589
2010-12-10 14:00:00,39.03,39.07,38.99,39.05,49377.17427898103,22.2913,22.3142,22.2685,22.3028,49377.1743
2010-12-10 14:05:00,39.06,39.09,39.05,39.07,41970.59813713388,22.3085,22.3256,22.3028,22.3142,41970.5981
2010-12-10 14:10:00,39.07,39.13,39.07,39.11,116821.90551004375,22.3142,22.3485,22.3142,22.337,116821.9055
2010-12-10 14:15:00,39.13,39.16,39.07,39.1,66995.84782852653,22.3485,22.3656,22.3142,22.3313,66995.8478
2010-12-10 14:20:00,39.11,39.12,39.04,39.05,69801.36909437773,22.337,22.3427,22.2971,22.3028,69801.3691
2010-12-10 14:25:00,39.05,39.06,38.99,38.99,79901.24565144203,22.3028,22.3085,22.2685,22.2685,79901.2457
2010-12-10 14:30:00,39.0,39.04,38.97,39.04,50274.94108405341,22.2742,22.2971,22.2571,22.2971,50274.9411
2010-12-10 14:35:00,39.04,39.1,39.04,39.1,40399.50622825721,22.2971,22.3313,22.2971,22.3313,40399.5062
2010-12-10 14:40:00,39.1,39.11,39.08,39.09,88205.58859836157,22.3313,22.337,22.3199,22.3256,88205.5886
2010-12-10 14:45:00,39.08,39.15,39.08,39.15,75636.85332734822,22.3199,22.3599,22.3199,22.3599,75636.8533
2010-12-10 14:50:00,39.14,39.16,39.12,39.13,106722.02895297944,22.3542,22.3656,22.3427,22.3485,106722.029
2010-12-10 14:55:00,39.12,39.14,39.07,39.07,100437.66131747278,22.3427,22.3542,22.3142,22.3142,100437.6613
2010-12-10 15:00:00,39.07,39.08,39.03,39.06,137919.42542924476,22.3142,22.3199,22.2913,22.3085,137919.4254
2010-12-10 15:05:00,39.06,39.07,38.99,39.06,140612.7258444619,22.3085,22.3142,22.2685,22.3085,140612.7258
2010-12-10 15:10:00,39.05,39.06,38.98,38.99,84726.74222870609,22.3028,22.3085,22.2628,22.2685,84726.7422
2010-12-10 15:15:00,38.98,39.0,38.96,38.97,77769.04948939513,22.2628,22.2742,22.2514,22.2571,77769.0495
2010-12-10 15:20:00,38.97,38.99,38.95,38.99,118841.88082145662,22.2571,22.2685,22.2457,22.2685,118841.8808
2010-12-10 15:25:00,38.99,39.02,38.96,39.02,80686.79160588037,22.2685,22.2856,22.2514,22.2856,80686.7916
2010-12-10 15:30:00,39.02,39.07,39.02,39.07,167882.3925485355,22.2856,22.3142,22.2856,22.3142,167882.3925
2010-12-10 15:35:00,39.07,39.1,39.04,39.1,102345.4157782516,22.3142,22.3313,22.2971,22.3313,102345.4158
2010-12-10 15:40:00,39.1,39.17,39.07,39.15,159914.7121535181,22.3313,22.3713,22.3142,22.3599,159914.7122
2010-12-10 15:45:00,39.15,39.19,39.14,39.18,372573.2241050387,22.3599,22.3827,22.3542,22.377,372573.2241
2010-12-10 15:50:00,39.19,39.23,39.18,39.21,354954.5505554932,22.3827,22.4056,22.377,22.3941,354954.5506
2010-12-10 15:55:00,39.21,39.24,39.15,39.16,472674.2228706093,22.3941,22.4113,22.3599,22.3656,472674.2229
2010-12-13 09:30:00,39.48,39.52,39.32,39.48,165076.87128268433,22.5484,22.5712,22.457,22.5484,165076.8713
2010-12-13 09:35:00,39.48,39.48,39.32,39.32,129951.74503422737,22.5484,22.5484,22.457,22.457,129951.745
2010-12-13 09:40:00,39.32,39.4,39.3,39.39,149365.95219391762,22.457,22.5027,22.4456,22.497,149365.9522
2010-12-13 09:45:00,39.39,39.39,39.26,39.27,139153.85478621928,22.497,22.497,22.4227,22.4284,139153.8548
2010-12-13 09:50:00,39.28,39.43,39.27,39.37,95275.50218830658,22.4341,22.5198,22.4284,22.4855,95275.5022
2010-12-13 09:55:00,39.38,39.38,39.18,39.19,120076.31017843114,22.4912,22.4912,22.377,22.3827,120076.3102
2010-12-13 10:00:00,39.19,39.27,39.19,39.24,165974.6380877567,22.3827,22.4284,22.3827,22.4113,165974.6381
2010-12-13 10:05:00,39.25,39.26,39.15,39.17,119515.2059252609,22.417,22.4227,22.3599,22.3713,119515.2059
2010-12-13 10:10:00,39.17,39.19,39.13,39.15,110088.6544720009,22.3713,22.3827,22.3485,22.3599,110088.6545
2010-12-13 10:15:00,39.15,39.24,39.11,39.23,84726.74222870609,22.3599,22.4113,22.337,22.4056,84726.7422
2010-12-13 10:20:00,39.23,39.28,39.2,39.26,64302.54741330939,22.4056,22.4341,22.3884,22.4227,64302.5474
2010-12-13 10:25:00,39.27,39.3,39.2,39.22,88430.03029962967,22.4284,22.4456,22.3884,22.3999,88430.0303
2010-12-13 10:30:00,39.22,39.22,39.15,39.16,80462.34990461227,22.3999,22.3999,22.3599,22.3656,80462.3499
2010-12-13 10:35:00,39.15,39.17,39.12,39.12,69015.8231399394,22.3599,22.3713,22.3427,22.3427,69015.8231
2010-12-13 10:40:00,39.12,39.15,39.06,39.06,102008.75322634944,22.3427,22.3599,22.3085,22.3085,102008.7532
2010-12-13 10:45:00,39.06,39.24,39.04,39.24,126136.23611266972,22.3085,22.4113,22.2971,22.4113,126136.2361
2010-12-13 10:50:00,39.24,39.32,39.19,39.31,65312.53506901582,22.4113,22.457,22.3827,22.4513,65312.5351
2010-12-13 10:55:00,39.31,39.35,39.3,39.34,202334.1936931882,22.4513,22.4741,22.4456,22.4684,202334.1937
2010-12-13 11:00:00,39.33,39.39,39.32,39.38,145999.32667489618,22.4627,22.497,22.457,22.4912,145999.3267
2010-12-13 11:05:00,39.38,39.45,39.37,39.45,103916.50768712828,22.4912,22.5312,22.4855,22.5312,103916.5077
2010-12-13 11:10:00,39.45,39.47,39.39,39.43,77544.60778812703,22.5312,22.5426,22.497,22.5198,77544.6078
2010-12-13 11:15:00,39.44,39.56,39.44,39.56,107170.91235551564,22.5255,22.594,22.5255,22.594,107170.9124
2010-12-13 11:20:00,39.55,39.58,39.52,39.54,128156.2114240826,22.5883,22.6055,22.5712,22.5826,128156.2114
2010-12-13 11:25:00,39.54,39.55,39.47,39.48,152732.57771293906,22.5826,22.5883,22.5426,22.5484,152732.5777
2010-12-13 11:30:00,39.48,39.49,39.43,39.43,87083.38009202109,22.5484,22.5541,22.5198,22.5198,87083.3801
2010-12-13 11:35:00,39.44,39.5,39.42,39.5,73280.21546403322,22.5255,22.5598,22.5141,22.5598,73280.2155
2010-12-13 11:40:00,39.5,39.54,39.48,39.48,36808.43900796768,22.5598,22.5826,22.5484,22.5484,36808.439
2010-12-13 11:45:00,39.48,39.48,39.46,39.48,51509.37044102794,22.5484,22.5484,22.5369,22.5484,51509.3704
2010-12-13 11:50:00,39.47,39.54,39.47,39.51,59028.167433509145,22.5426,22.5826,22.5426,22.5655,59028.1674
2010-12-13 11:55:00,39.51,39.56,39.47,39.52,99652.11536303443,22.5655,22.594,22.5426,22.5712,99652.1154
2010-12-13 12:00:00,39.53,39.56,39.51,39.54,88205.58859836157,22.5769,22.594,22.5655,22.5826,88205.5886
2010-12-13 12:05:00,39.53,39.54,39.41,39.43,52407.13724610032,22.5769,22.5826,22.5084,22.5198,52407.1372
2010-12-13 12:10:00,39.43,39.51,39.43,39.51,82033.44181348894,22.5198,22.5655,22.5198,22.5655,82033.4418
2010-12-13 12:15:00,39.51,39.52,39.48,39.49,34227.35944338458,22.5655,22.5712,22.5484,22.5541,34227.3594
2010-12-13 12:20:00,39.49,39.5,39.45,39.47,31982.942430703624,22.5541,22.5598,22.5312,22.5426,31982.9424
2010-12-13 12:25:00,39.48,39.5,39.47,39.48,45112.781954887214,22.5484,22.5598,22.5426,22.5484,45112.782
2010-12-13 12:30:00,39.48,39.5,39.48,39.49,26147.458197733136,22.5484,22.5598,22.5484,22.5541,26147.4582
2010-12-13 12:35:00,39.5,39.51,39.49,39.49,39165.07687128268,22.5598,22.5655,22.5541,22.5541,39165.0769
2010-12-13 12:40:00,39.5,39.51,39.49,39.51,35798.45135226125,22.5598,22.5655,22.5541,22.5655,35798.4514
2010-12-13 12:45:00,39.5,39.51,39.43,39.5,66659.1852766244,22.5598,22.5655,22.5198,22.5598,66659.1853
2010-12-13 12:50:00,39.49,39.51,39.48,39.5,22107.507574907417,22.5541,22.5655,22.5484,22.5598,22107.5076
2010-12-13 12:55:00,39.49,39.5,39.44,39.48,52294.91639546627,22.5541,22.5598,22.5255,22.5484,52294.9164
2010-12-13 13:00:00,39.48,39.5,39.43,39.48,34900.68454718887,22.5484,22.5598,22.5198,22.5484,34900.6845
2010-12-13 13:05:00,39.49,39.51,39.47,39.5,28952.97946358433,22.5541,22.5655,22.5426,22.5598,28952.9795
2010-12-13 13:10:00,39.5,39.51,39.49,39.51,22331.94927617552,22.5598,22.5655,22.5541,22.5655,22331.9493
2010-12-13 13:15:00,39.5,39.53,39.5,39.53,64863.65166647963,22.5598,22.5769,22.5598,22.5769,64863.6517
2010-12-13 13:20:00,39.53,39.57,39.52,39.56,68791.3814386713,22.5769,22.5998,22.5712,22.594,68791.3814
2010-12-13 13:25:00,39.56,39.62,39.56,39.6,59701.49253731343,22.594,22.6283,22.594,22.6169,59701.4925
2010-12-13 13:30:00,39.6,39.61,39.55,39.55,58803.72573224104,22.6169,22.6226,22.5883,22.5883,58803.7257
2010-12-13 13:35:00,39.55,39.59,39.54,39.58,70474.69419818201,22.5883,22.6112,22.5826,22.6055,70474.6942
2010-12-13 13:40:00,39.58,39.59,39.52,39.52,104702.0536415666,22.6055,22.6112,22.5712,22.5712,104702.0536
2010-12-13 13:45:00,39.52,39.53,39.48,39.48,19077.544607788124,22.5712,22.5769,22.5484,22.5484,19077.5446
2010-12-13 13:50:00,39.48,39.48,39.42,39.44,94377.7353832342,22.5484,22.5484,22.5141,22.5255,94377.7354
2010-12-13 13:55:00,39.43,39.47,39.43,39.45,110088.6544720009,22.5198,22.5426,22.5198,22.5312,110088.6545
2010-12-13 14:00:00,39.45,39.48,39.42,39.47,84726.74222870609,22.5312,22.5484,22.5141,22.5426,84726.7422
2010-12-13 14:05:00,39.46,39.48,39.42,39.42,69464.70654247559,22.5369,22.5484,22.5141,22.5141,69464.7065
2010-12-13 14:10:00,39.42,39.43,39.38,39.4,73167.99461339916,22.5141,22.5198,22.4912,22.5027,73167.9946
2010-12-13 14:15:00,39.4,39.4,39.33,39.34,72494.66950959488,22.5027,22.5027,22.4627,22.4684,72494.6695
2010-12-13 14:20:00,39.34,39.36,39.32,39.34,75187.96992481203,22.4684,22.4798,22.457,22.4684,75187.9699
2010-12-13 14:25:00,39.34,39.34,39.32,39.33,62507.01380316463,22.4684,22.4684,22.457,22.4627,62507.0138
2010-12-13 14:30:00,39.33,39.4,39.31,39.4,84165.63797553585,22.4627,22.5027,22.4513,22.5027,84165.638
2010-12-13 14:35:00,39.4,39.41,39.36,39.4,54202.67085624509,22.5027,22.5084,22.4798,22.5027,54202.6709
2010-12-13 14:40:00,39.41,39.46,39.4,39.44,70699.13589945012,22.5084,22.5369,22.5027,22.5255,70699.1359
2010-12-13 14:45:00,39.44,39.44,39.36,39.4,103467.62428459208,22.5255,22.5255,22.4798,22.5027,103467.6243
2010-12-13 14:50:00,39.4,39.41,39.34,39.34,56222.64616765795,22.5027,22.5084,22.4684,22.4684,56222.6462
2010-12-13 14:55:00,39.34,39.35,39.3,39.32,49826.05768151722,22.4684,22.4741,22.4456,22.457,49826.0577
2010-12-13 15:00:00,39.32,39.34,39.32,39.32,51958.25384356413,22.457,22.4684,22.457,22.457,51958.2538
2010-12-13 15:05:00,39.32,39.33,39.24,39.24,98866.56940859611,22.457,22.4627,22.4113,22.4113,98866.5694
2010-12-13 15:10:00,39.24,39.25,39.22,39.22,55100.43766131747,22.4113,22.417,22.3999,22.3999,55100.4377
2010-12-13 15:15:00,39.22,39.3,39.22,39.29,121759.62293794188,22.3999,22.4456,22.3999,22.4398,121759.6229
2010-12-13 15:20:00,39.3,39.3,39.25,39.26,56895.97127146224,22.4456,22.4456,22.417,22.4227,56895.9713
2010-12-13 15:25:00,39.26,39.32,39.24,39.3,124565.14420379304,22.4227,22.457,22.4113,22.4456,124565.1442
2010-12-13 15:30:00,39.29,39.3,39.24,39.26,93143.30602625968,22.4398,22.4456,22.4113,22.4227,93143.306
2010-12-13 15:35:00,39.26,39.32,39.25,39.31,167882.3925485355,22.4227,22.457,22.417,22.4513,167882.3925
2010-12-13 15:40:00,39.32,39.32,39.25,39.26,112108.62978341377,22.457,22.457,22.417,22.4227,112108.6298
2010-12-13 15:45:00,39.26,39.26,39.12,39.15,330265.9634160027,22.4227,22.4227,22.3427,22.3599,330265.9634
2010-12-13 15:50:00,39.15,39.2,39.15,39.18,236337.11143530463,22.3599,22.3884,22.3599,22.377,236337.1114
2010-12-13 15:55:00,39.17,39.17,39.1,39.15,252721.3556278757,22.3713,22.3713,22.3313,22.3599,252721.3556
2010-12-14 09:30:00,39.33,39.41,39.14,39.3,159353.60790034788,22.4627,22.5084,22.3542,22.4456,159353.6079
2010-12-14 09:35:00,39.3,39.4,39.28,39.32,119739.647626529,22.4456,22.5027,22.4341,22.457,119739.6476
2010-12-14 09:40:00,39.33,39.56,39.33,39.53,91459.99326674896,22.4627,22.594,22.4627,22.5769,91459.9933
2010-12-14 09:45:00,39.54,39.61,39.54,39.58,88991.13455279991,22.5826,22.6226,22.5826,22.6055,88991.1346
2010-12-14 09:50:00,39.58,39.59,39.54,39.55,86858.938390753,22.6055,22.6112,22.5826,22.5883,86858.9384
2010-12-14 09:55:00,39.55,39.55,39.39,39.42,128268.43227471664,22.5883,22.5883,22.497,22.5141,128268.4323
2010-12-14 10:00:00,39.43,39.48,39.4,39.42,87195.60094265515,22.5198,22.5484,22.5027,22.5141,87195.6009
2010-12-14 10:05:00,39.42,39.56,39.42,39.56,116485.24295814162,22.5141,22.594,22.5141,22.594,116485.243
2010-12-14 10:10:00,39.56,39.56,39.42,39.42,102120.9740769835,22.594,22.594,22.5141,22.5141,102120.9741
2010-12-14 10:15:00,39.42,39.43,39.34,39.37,121086.29783413756,22.5141,22.5198,22.4684,22.4855,121086.2978
2010-12-14 10:20:00,39.37,39.47,39.34,39.34,115363.03445180114,22.4855,22.5426,22.4684,22.4684,115363.0345
2010-12-14 10:25:00,39.34,39.42,39.31,39.32,114240.82594546066,22.4684,22.5141,22.4513,22.457,114240.8259
2010-12-14 10:30:00,39.32,39.35,39.29,39.3,221748.4008528785,22.457,22.4741,22.4398,22.4456,221748.4009
2010-12-14 10:35:00,39.3,39.32,39.21,39.21,99652.11536303443,22.4456,22.457,22.3941,22.3941,99652.1154
2010-12-14 10:40:00,39.2,39.24,39.16,39.24,84390.07967680394,22.3884,22.4113,22.3656,22.4113,84390.0797
2010-12-14 10:45:00,39.24,39.32,39.2,39.2,138031.6462798788,22.4113,22.457,22.3884,22.3884,138031.6463
2010-12-14 10:50:00,39.2,39.31,39.2,39.3,94153.2936819661,22.3884,22.4513,22.3884,22.4456,94153.2937
2010-12-14 10:55:00,39.28,39.33,39.28,39.28,90562.22646167658,22.4341,22.4627,22.4341,22.4341,90562.2265
2010-12-14 11:00:00,39.28,39.28,39.23,39.24,102794.29918078778,22.4341,22.4341,22.4056,22.4113,102794.2992
2010-12-14 11:05:00,39.24,39.31,39.19,39.3,72719.11121086297,22.4113,22.4513,22.3827,22.4456,72719.1112
2010-12-14 11:10:00,39.3,39.31,39.26,39.26,42419.48153967007,22.4456,22.4513,22.4227,22.4227,42419.4815
2010-12-14 11:15:00,39.26,39.27,39.2,39.2,137358.3211760745,22.4227,22.4284,22.3884,22.3884,137358.3212
2010-12-14 11:20:00,39.2,39.21,39.07,39.1,141959.37605207047,22.3884,22.3941,22.3142,22.3313,141959.3761
2010-12-14 11:25:00,39.09,39.1,39.06,39.06,130512.8492873976,22.3256,22.3313,22.3085,22.3085,130512.8493
2010-12-14 11:30:00,39.07,39.09,39.05,39.08,102457.63662888564,22.3142,22.3256,22.3028,22.3199,102457.6366
2010-12-14 11:35:00,39.09,39.12,39.07,39.1,135226.1250140276,22.3256,22.3427,22.3142,22.3313,135226.125
2010-12-14 11:40:00,39.11,39.18,39.07,39.08,145326.0015710919,22.337,22.377,22.3142,22.3199,145326.0016
2010-12-14 11:45:00,39.07,39.1,39.05,39.07,142632.70115587476,22.3142,22.3313,22.3028,22.3142,142632.7012
2010-12-14 11:50:00,39.07,39.13,39.07,39.12,96622.15239591515,22.3142,22.3485,22.3142,22.3427,96622.1524
2010-12-14 11:55:00,39.12,39.17,39.11,39.11,93367.74772752776,22.3427,22.3713,22.337,22.337,93367.7477
2010-12-14 12:00:00,39.11,39.17,39.11,39.17,112108.62978341377,22.337,22.3713,22.337,22.3713,112108.6298
2010-12-14 12:05:00,39.17,39.2,39.15,39.18,47357.19896756817,22.3713,22.3884,22.3599,22.377,47357.199
2010-12-14 12:10:00,39.18,39.23,39.18,39.23,54090.45000561104,22.377,22.4056,22.377,22.4056,54090.45
2010-12-14 12:15:00,39.24,39.25,39.18,39.2,54539.33340814723,22.4113,22.417,22.377,22.3884,54539.3334
2010-12-14 12:20:00,39.18,39.22,39.17,39.18,63068.11805633486,22.377,22.3999,22.3713,22.377,63068.1181
2010-12-14 12:25:00,39.18,39.2,39.17,39.2,29738.525418022666,22.377,22.3884,22.3713,22.3884,29738.5254
2010-12-14 12:30:00,39.19,39.19,39.16,39.16,42756.14409157221,22.3827,22.3827,22.3656,22.3656,42756.1441
2010-12-14 12:35:00,39.16,39.19,39.14,39.15,81696.7792615868,22.3656,22.3827,22.3542,22.3599,81696.7793
2010-12-14 12:40:00,39.15,39.16,39.14,39.15,28952.97946358433,22.3599,22.3656,22.3542,22.3599,28952.9795
2010-12-14 12:45:00,39.15,39.18,39.15,39.17,55100.43766131747,22.3599,22.377,22.3599,22.3713,55100.4377
2010-12-14 12:50:00,39.17,39.2,39.15,39.17,85175.62563124228,22.3713,22.3884,22.3599,22.3713,85175.6256
2010-12-14 12:55:00,39.17,39.24,39.17,39.24,48703.84917517674,22.3713,22.4113,22.3713,22.4113,48703.8492
2010-12-14 13:00:00,39.24,39.25,39.23,39.24,54875.995960049375,22.4113,22.417,22.4056,22.4113,54875.996
2010-12-14 13:05:00,39.24,39.26,39.23,39.24,68679.16058803725,22.4113,22.4227,22.4056,22.4113,68679.1606
2010-12-14 13:10:00,39.25,39.27,39.24,39.26,63404.78060823701,22.417,22.4284,22.4113,22.4227,63404.7806
2010-12-14 13:15:00,39.26,39.3,39.26,39.28,23903.04118505218,22.4227,22.4456,22.4227,22.4341,23903.0412
2010-12-14 13:20:00,39.28,39.29,39.28,39.28,17506.452698911457,22.4341,22.4398,22.4341,22.4341,17506.4527
2010-12-14 13:25:00,39.29,39.32,39.26,39.31,78666.81629446751,22.4398,22.457,22.4227,22.4513,78666.8163
2010-12-14 13:30:00,39.31,39.32,39.21,39.23,97632.14005162158,22.4513,22.457,22.3941,22.4056,97632.1401
2010-12-14 13:35:00,39.22,39.29,39.21,39.29,61272.5844461901,22.3999,22.4398,22.3941,22.4398,61272.5844
2010-12-14 13:40:00,39.29,39.32,39.26,39.31,137021.65862417236,22.4398,22.457,22.4227,22.4513,137021.6586
2010-12-14 13:45:00,39.32,39.38,39.31,39.33,186959.93715632363,22.457,22.4912,22.4513,22.4627,186959.9372
2010-12-14 13:50:00,39.33,39.35,39.31,39.32,89888.90135787228,22.4627,22.4741,22.4513,22.457,89888.9014
2010-12-14 13:55:00,39.32,39.33,39.29,39.31,69464.70654247559,22.457,22.4627,22.4398,22.4513,69464.7065
2010-12-14 14:00:00,39.32,39.32,39.27,39.3,100213.21961620467,22.457,22.457,22.4284,22.4456,100213.2196
2010-12-14 14:05:00,39.28,39.31,39.24,39.31,57120.41297273033,22.4341,22.4513,22.4113,22.4513,57120.413
2010-12-14 14:10:00,39.32,39.45,39.32,39.43,119964.0893277971,22.457,22.5312,22.457,22.5198,119964.0893
2010-12-14 14:15:00,39.43,39.48,39.32,39.48,137582.7628773426,22.5198,22.5484,22.457,22.5484,137582.7629
2010-12-14 14:20:00,39.48,39.54,39.37,39.39,186286.6120525193,22.5484,22.5826,22.4855,22.497,186286.6121
2010-12-14 14:25:00,39.39,39.42,39.26,39.26,116709.68465940972,22.497,22.5141,22.4227,22.4227,116709.6847
2010-12-14 14:30:00,39.26,39.38,39.25,39.35,75636.85332734822,22.4227,22.4912,22.417,22.4741,75636.8533
2010-12-14 14:35:00,39.35,39.43,39.35,39.36,73729.0988665694,22.4741,22.5198,22.4741,22.4798,73729.0989
2010-12-14 14:40:00,39.35,39.36,39.17,39.18,125350.6901582314,22.4741,22.4798,22.3713,22.377,125350.6902
2010-12-14 14:45:00,39.16,39.24,39.15,39.22,128156.2114240826,22.3656,22.4113,22.3599,22.3999,128156.2114
2010-12-14 14:50:00,39.22,39.3,39.2,39.29,94489.95623386824,22.3999,22.4456,22.3884,22.4398,94489.9562
2010-12-14 14:55:00,39.28,39.35,39.24,39.35,107395.35405678376,22.4341,22.4741,22.4113,22.4741,107395.3541
2010-12-14 15:00:00,39.34,39.36,39.32,39.33,128605.09482661878,22.4684,22.4798,22.457,22.4627,128605.0948
2010-12-14 15:05:00,39.33,39.35,39.24,39.24,92469.9809224554,22.4627,22.4741,22.4113,22.4113,92469.9809
2010-12-14 15:10:00,39.24,39.25,39.15,39.22,126248.45696330378,22.4113,22.417,22.3599,22.3999,126248.457
2010-12-14 15:15:00,39.21,39.24,39.19,39.21,262260.1279317697,22.3941,22.4113,22.3827,22.3941,262260.1279
2010-12-14 15:20:00,39.21,39.23,39.08,39.09,231174.95230613847,22.3941,22.4056,22.3199,22.3256,231174.9523
2010-12-14 15:25:00,39.08,39.2,39.02,39.15,324430.4791830322,22.3199,22.3884,22.2856,22.3599,324430.4792
2010-12-14 15:30:00,39.15,39.17,39.07,39.07,155986.98238132644,22.3599,22.3713,22.3142,22.3142,155986.9824
2010-12-14 15:35:00,39.06,39.06,38.91,38.98,217932.89193132083,22.3085,22.3085,22.2228,22.2628,217932.8919
2010-12-14 15:40:00,38.99,39.0,38.86,38.86,304679.6094714398,22.2685,22.2742,22.1943,22.1943,304679.6095
2010-12-14 15:45:00,38.87,39.01,38.84,38.87,274043.3172483447,22.2,22.2799,22.1828,22.2,274043.3172
2010-12-14 15:50:00,38.86,39.02,38.86,39.01,272696.6670407362,22.1943,22.2856,22.1943,22.2799,272696.667
2010-12-14 15:55:00,39.01,39.02,38.97,39.0,349680.17057569296,22.2799,22.2856,22.2571,22.2742,349680.1706
2010-12-15 09:30:00,38.84,39.14,38.84,39.14,100662.10301874088,22.1828,22.3542,22.1828,22.3542,100662.103
2010-12-15 09:35:00,39.15,39.21,39.11,39.12,48254.96577264056,22.3599,22.3941,22.337,22.3427,48254.9658
2010-12-15 09:40:00,39.12,39.2,39.09,39.11,80013.46650207609,22.3427,22.3884,22.3256,22.337,80013.4665
2010-12-15 09:45:00,39.1,39.2,39.1,39.2,82594.54606665918,22.3313,22.3884,22.3313,22.3884,82594.5461
2010-12-15 09:50:00,39.2,39.34,39.19,39.34,103692.06598586016,22.3884,22.4684,22.3827,22.4684,103692.066
2010-12-15 09:55:00,39.34,39.43,39.32,39.4,116709.68465940972,22.4684,22.5198,22.457,22.5027,116709.6847
2010-12-15 10:00:00,39.42,39.44,39.39,39.39,100437.66131747278,22.5141,22.5255,22.497,22.497,100437.6613
2010-12-15 10:05:00,39.4,39.5,39.39,39.44,106834.24980361352,22.5027,22.5598,22.497,22.5255,106834.2498
2010-12-15 10:10:00,39.43,39.46,39.38,39.42,101559.86982381326,22.5198,22.5369,22.4912,22.5141,101559.8698
2010-12-15 10:15:00,39.42,39.44,39.38,39.43,101335.42812254516,22.5141,22.5255,22.4912,22.5198,101335.4281
2010-12-15 10:20:00,39.43,39.44,39.39,39.42,77432.38693749298,22.5198,22.5255,22.497,22.5141,77432.3869
2010-12-15 10:25:00,39.42,39.48,39.41,39.45,62843.67635506677,22.5141,22.5484,22.5084,22.5312,62843.6764
2010-12-15 10:30:00,39.45,39.46,39.31,39.34,92694.42262372348,22.5312,22.5369,22.4513,22.4684,92694.4226
2010-12-15 10:35:00,39.34,39.4,39.29,39.32,59028.167433509145,22.4684,22.5027,22.4398,22.457,59028.1674
2010-12-15 10:40:00,39.32,39.35,39.23,39.25,73167.99461339916,22.457,22.4741,22.4056,22.417,73167.9946
2010-12-15 10:45:00,39.25,39.25,39.18,39.22,68679.16058803725,22.417,22.417,22.377,22.3999,68679.1606
2010-12-15 10:50:00,39.23,39.24,39.18,39.19,50723.824486589605,22.4056,22.4113,22.377,22.3827,50723.8245
2010-12-15 10:55:00,39.2,39.28,39.19,39.24,50723.824486589605,22.3884,22.4341,22.3827,22.4113,50723.8245
2010-12-15 11:00:00,39.24,39.28,39.17,39.18,71372.4610032544,22.4113,22.4341,22.3713,22.377,71372.461
2010-12-15 11:05:00,39.18,39.23,39.16,39.18,58803.72573224104,22.377,22.4056,22.3656,22.377,58803.7257
2010-12-15 11:10:00,39.18,39.22,39.14,39.14,62507.01380316463,22.377,22.3999,22.3542,22.3542,62507.0138
2010-12-15 11:15:00,39.14,39.15,39.07,39.14,75075.74907417798,22.3542,22.3599,22.3142,22.3542,75075.7491
2010-12-15 11:20:00,39.15,39.15,39.1,39.1,43653.91089664459,22.3599,22.3599,22.3313,22.3313,43653.9109
2010-12-15 11:25:00,39.11,39.15,39.07,39.15,41185.052182695545,22.337,22.3599,22.3142,22.3599,41185.0522
2010-12-15 11:30:00,39.15,39.22,39.14,39.19,56671.529570194136,22.3599,22.3999,22.3542,22.3827,56671.5296
2010-12-15 11:35:00,39.19,39.22,39.14,39.16,43990.57344854674,22.3827,22.3999,22.3542,22.3656,43990.5734
2010-12-15 11:40:00,39.15,39.21,39.11,39.2,72158.00695769273,22.3599,22.3941,22.337,22.3884,72158.007
2010-12-15 11:45:00,39.2,39.22,39.14,39.15,80799.01245651442,22.3884,22.3999,22.3542,22.3599,80799.0125
2010-12-15 11:50:00,39.15,39.17,39.11,39.15,54651.55425878128,22.3599,22.3713,22.337,22.3599,54651.5543
2010-12-15 11:55:00,39.15,39.24,39.15,39.24,42419.48153967007,22.3599,22.4113,22.3599,22.4113,42419.4815
2010-12-15 12:00:00,39.24,39.24,39.15,39.21,32319.604982605768,22.4113,22.4113,22.3599,22.3941,32319.605
2010-12-15 12:05:00,39.21,39.24,39.15,39.19,40062.84367635506,22.3941,22.4113,22.3599,22.3827,40062.8437
2010-12-15 12:10:00,39.19,39.24,39.17,39.23,54539.33340814723,22.3827,22.4113,22.3713,22.4056,54539.3334
2010-12-15 12:15:00,39.24,39.25,39.2,39.23,23454.15778251599,22.4113,22.417,22.3884,22.4056,23454.1578
2010-12-15 12:20:00,39.24,39.32,39.23,39.31,43429.4691953765,22.4113,22.457,22.4056,22.4513,43429.4692
2010-12-15 12:25:00,39.31,39.31,39.24,39.24,25025.24969139266,22.4513,22.4513,22.4113,22.4113,25025.2497
2010-12-15 12:30:00,39.24,39.25,39.19,39.22,37032.880709235775,22.4113,22.417,22.3827,22.3999,37032.8807
2010-12-15 12:35:00,39.22,39.24,39.09,39.1,37706.20581304006,22.3999,22.4113,22.3256,22.3313,37706.2058
2010-12-15 12:40:00,39.1,39.14,39.09,39.1,48367.1866232746,22.3313,22.3542,22.3256,22.3313,48367.1866
2010-12-15 12:45:00,39.1,39.12,39.0,39.06,89103.35540343395,22.3313,22.3427,22.2742,22.3085,89103.3554
2010-12-15 12:50:00,39.05,39.07,38.85,38.86,128492.87397598474,22.3028,22.3142,22.1885,22.1943,128492.874
2010-12-15 12:55:00,38.86,38.98,38.86,38.94,90225.56390977444,22.1943,22.2628,22.1943,22.2399,90225.5639
2010-12-15 13:00:00,38.94,38.99,38.87,38.98,66771.40612725844,22.2399,22.2685,22.2,22.2628,66771.4061
2010-12-15 13:05:00,38.99,39.09,38.99,39.07,127707.3280215464,22.2685,22.3256,22.2685,22.3142,127707.328
2010-12-15 13:10:00,39.07,39.12,39.05,39.06,36247.33475479744,22.3142,22.3427,22.3028,22.3085,36247.3348
2010-12-15 13:15:00,39.05,39.06,38.99,39.02,47020.53641566603,22.3028,22.3085,22.2685,22.2856,47020.5364
2010-12-15 13:20:00,39.01,39.1,38.99,39.09,48142.7449220065,22.2799,22.3313,22.2685,22.3256,48142.7449
2010-12-15 13:25:00,39.1,39.14,39.07,39.07,63180.33890696892,22.3313,22.3542,22.3142,22.3142,63180.3389
2010-12-15 13:30:00,39.07,39.12,39.07,39.07,32992.93008641005,22.3142,22.3427,22.3142,22.3142,32992.9301
2010-12-15 13:35:00,39.07,39.08,39.03,39.07,76197.95758051846,22.3142,22.3199,22.2913,22.3142,76197.9576
2010-12-15 13:40:00,39.07,39.07,39.03,39.04,38828.414319380536,22.3142,22.3142,22.2913,22.2971,38828.4143
2010-12-15 13:45:00,39.04,39.14,39.03,39.13,48367.1866232746,22.2971,22.3542,22.2913,22.3485,48367.1866
2010-12-15 13:50:00,39.12,39.15,39.09,39.15,22331.94927617552,22.3427,22.3599,22.3256,22.3599,22331.9493
2010-12-15 13:55:00,39.15,39.17,39.13,39.16,34227.35944338458,22.3599,22.3713,22.3485,22.3656,34227.3594
2010-12-15 14:00:00,39.16,39.21,39.15,39.18,50274.94108405341,22.3656,22.3941,22.3599,22.377,50274.9411
2010-12-15 14:05:00,39.17,39.17,39.14,39.15,52070.47469419818,22.3713,22.3713,22.3542,22.3599,52070.4747
2010-12-15 14:10:00,39.15,39.18,39.13,39.15,62282.57210189653,22.3599,22.377,22.3485,22.3599,62282.5721
2010-12-15 14:15:00,39.15,39.17,39.13,39.14,63517.001458871055,22.3599,22.3713,22.3485,22.3542,63517.0015
2010-12-15 14:20:00,39.14,39.14,39.09,39.1,40623.9479295253,22.3542,22.3542,22.3256,22.3313,40623.9479
2010-12-15 14:25:00,39.09,39.1,39.03,39.06,49826.05768151722,22.3256,22.3313,22.2913,22.3085,49826.0577
2010-12-15 14:30:00,39.06,39.06,38.92,39.06,98417.68600605991,22.3085,22.3085,22.2285,22.3085,98417.686
2010-12-15 14:35:00,39.06,39.07,38.99,39.01,65424.75591964987,22.3085,22.3142,22.2685,22.2799,65424.7559
2010-12-15 14:40:00,39.02,39.05,38.96,38.96,69576.92739310964,22.2856,22.3028,22.2514,22.2514,69576.9274
2010-12-15 14:45:00,38.95,38.99,38.94,38.96,77320.16608685894,22.2457,22.2685,22.2399,22.2514,77320.1661
2010-12-15 14:50:00,38.97,38.99,38.92,38.96,57905.95892716866,22.2571,22.2685,22.2285,22.2514,57905.9589
2010-12-15 14:55:00,38.95,38.96,38.89,38.94,123218.49399618448,22.2457,22.2514,22.2114,22.2399,123218.494
2010-12-15 15:00:00,38.94,38.99,38.9,38.99,62170.35125126248,22.2399,22.2685,22.2171,22.2685,62170.3513
2010-12-15 15:05:00,38.99,39.02,38.98,38.99,49377.17427898103,22.2685,22.2856,22.2628,22.2685,49377.1743
2010-12-15 15:10:00,38.99,39.04,38.98,38.99,69352.48569184155,22.2685,22.2971,22.2628,22.2685,69352.4857
2010-12-15 15:15:00,38.98,39.04,38.97,39.02,65761.41847155201,22.2628,22.2971,22.2571,22.2856,65761.4185
2010-12-15 15:20:00,39.02,39.15,38.99,39.15,98642.12770732802,22.2856,22.3599,22.2685,22.3599,98642.1277
2010-12-15 15:25:00,39.15,39.18,39.11,39.11,81696.7792615868,22.3599,22.377,22.337,22.337,81696.7793
2010-12-15 15:30:00,39.1,39.18,39.06,39.18,70474.69419818201,22.3313,22.377,22.3085,22.377,70474.6942
2010-12-15 15:35:00,39.18,39.23,39.15,39.15,106946.47065424756,22.377,22.4056,22.3599,22.3599,106946.4707
2010-12-15 15:40:00,39.15,39.18,39.1,39.14,81472.3375603187,22.3599,22.377,22.3313,22.3542,81472.3376
2010-12-15 15:45:00,39.13,39.13,38.99,39.0,181012.2320727191,22.3485,22.3485,22.2685,22.2742,181012.2321
2010-12-15 15:50:00,38.99,39.03,38.93,38.96,136909.43777353832,22.2685,22.2913,22.2342,22.2514,136909.4378
2010-12-15 15:55:00,38.95,38.96,38.85,38.87,330041.5217147345,22.2457,22.2514,22.1885,22.2,330041.5217
2010-12-16 09:30:00,38.66,39.07,38.66,38.99,164515.76702951407,22.08,22.3142,22.08,22.2685,164515.767
2010-12-16 09:35:00,38.99,39.02,38.82,38.86,122320.7271911121,22.2685,22.2856,22.1714,22.1943,122320.7272
2010-12-16 09:40:00,38.85,38.96,38.82,38.87,108293.12086185612,22.1885,22.2514,22.1714,22.2,108293.1209
2010-12-16 09:45:00,38.88,39.18,38.85,39.07,102345.4157782516,22.2057,22.377,22.1885,22.3142,102345.4158
2010-12-16 09:50:00,39.07,39.07,38.91,38.91,109751.99192009876,22.3142,22.3142,22.2228,22.2228,109751.9919
2010-12-16 09:55:00,38.91,38.94,38.74,38.74,100100.99876557064,22.2228,22.2399,22.1257,22.1257,100100.9988
2010-12-16 10:00:00,38.75,38.91,38.7,38.75,151273.70665469643,22.1314,22.2228,22.1029,22.1314,151273.7067
2010-12-16 10:05:00,38.74,38.78,38.69,38.78,99427.67366176636,22.1257,22.1486,22.0972,22.1486,99427.6737
2010-12-16 10:10:00,38.78,38.8,38.69,38.69,84614.52137807204,22.1486,22.16,22.0972,22.0972,84614.5214
2010-12-16 10:15:00,38.7,38.79,38.66,38.79,72158.00695769273,22.1029,22.1543,22.08,22.1543,72158.007
2010-12-16 10:20:00,38.8,38.87,38.79,38.8,65536.97677028392,22.16,22.2,22.1543,22.16,65536.9768
2010-12-16 10:25:00,38.81,38.82,38.74,38.75,104926.49534283468,22.1657,22.1714,22.1257,22.1314,104926.4953
2010-12-16 10:30:00,38.75,38.83,38.7,38.72,71260.24015262035,22.1314,22.1771,22.1029,22.1143,71260.2402
2010-12-16 10:35:00,38.71,38.83,38.68,38.73,116485.24295814162,22.1086,22.1771,22.0914,22.12,116485.243
2010-12-16 10:40:00,38.72,38.83,38.72,38.78,81809.00011222085,22.1143,22.1771,22.1143,22.1486,81809.0001
2010-12-16 10:45:00,38.77,38.79,38.66,38.7,109976.43362136684,22.1428,22.1543,22.08,22.1029,109976.4336
2010-12-16 10:50:00,38.71,38.72,38.6,38.64,91347.77241611492,22.1086,22.1143,22.0458,22.0686,91347.7724
2010-12-16 10:55:00,38.64,38.71,38.62,38.71,92133.31837055324,22.0686,22.1086,22.0572,22.1086,92133.3184
2010-12-16 11:00:00,38.71,38.73,38.58,38.59,80125.68735271013,22.1086,22.12,22.0343,22.04,80125.6874
2010-12-16 11:05:00,38.58,38.64,38.58,38.64,33666.25519021434,22.0343,22.0686,22.0343,22.0686,33666.2552
2010-12-16 11:10:00,38.64,38.79,38.64,38.7,86971.15924138704,22.0686,22.1543,22.0686,22.1029,86971.1592
2010-12-16 11:15:00,38.7,38.84,38.7,38.82,81584.55841095276,22.1029,22.1828,22.1029,22.1714,81584.5584
2010-12-16 11:20:00,38.82,38.85,38.78,38.83,52743.79979800247,22.1714,22.1885,22.1486,22.1771,52743.7998
2010-12-16 11:25:00,38.83,38.89,38.83,38.87,61272.5844461901,22.1771,22.2114,22.1771,22.2,61272.5844
2010-12-16 11:30:00,38.86,38.87,38.78,38.86,68005.83548423297,22.1943,22.2,22.1486,22.1943,68005.8355
2010-12-16 11:35:00,38.86,38.94,38.86,38.87,108629.78341375828,22.1943,22.2399,22.1943,22.2,108629.7834
2010-12-16 11:40:00,38.87,38.98,38.83,38.97,39165.07687128268,22.2,22.2628,22.1771,22.2571,39165.0769
2010-12-16 11:45:00,38.96,38.96,38.89,38.91,27942.9918078779,22.2514,22.2514,22.2114,22.2228,27942.9918
2010-12-16 11:50:00,38.91,38.95,38.86,38.9,32207.38413197172,22.2228,22.2457,22.1943,22.2171,32207.3841
2010-12-16 11:55:00,38.91,38.94,38.87,38.91,54651.55425878128,22.2228,22.2399,22.2,22.2228,54651.5543
2010-12-16 12:00:00,38.91,38.94,38.82,38.91,97744.36090225563,22.2228,22.2399,22.1714,22.2228,97744.3609
2010-12-16 12:05:00,38.84,38.9,38.81,38.88,83828.9754236337,22.1828,22.2171,22.1657,22.2057,83828.9754
2010-12-16 12:10:00,38.88,38.9,38.85,38.87,38042.8683649422,22.2057,22.2171,22.1885,22.2,38042.8684
2010-12-16 12:15:00,38.87,38.9,38.82,38.82,49826.05768151722,22.2,22.2171,22.1714,22.1714,49826.0577
2010-12-16 12:20:00,38.83,38.89,38.82,38.89,39389.518572550776,22.1771,22.2114,22.1714,22.2114,39389.5186
2010-12-16 12:25:00,38.89,38.94,38.87,38.93,37145.10155986982,22.2114,22.2399,22.2,22.2342,37145.1016
2010-12-16 12:30:00,38.94,38.99,38.91,38.99,52968.24149927056,22.2399,22.2685,22.2228,22.2685,52968.2415
2010-12-16 12:35:00,38.98,39.02,38.97,39.0,53978.229154976994,22.2628,22.2856,22.2571,22.2742,53978.2292
2010-12-16 12:40:00,38.99,39.07,38.98,39.07,63404.78060823701,22.2685,22.3142,22.2628,22.3142,63404.7806
2010-12-16 12:45:00,39.07,39.08,39.06,39.06,44102.79429918079,22.3142,22.3199,22.3085,22.3085,44102.7943
2010-12-16 12:50:00,39.06,39.15,39.04,39.15,39950.62282572102,22.3085,22.3599,22.2971,22.3599,39950.6228
2010-12-16 12:55:00,39.15,39.15,39.1,39.1,26484.12074963528,22.3599,22.3599,22.3313,22.3313,26484.1207
2010-12-16 13:00:00,39.1,39.14,39.08,39.1,47357.19896756817,22.3313,22.3542,22.3199,22.3313,47357.199
2010-12-16 13:05:00,39.1,39.12,39.06,39.07,50162.72023341936,22.3313,22.3427,22.3085,22.3142,50162.7202
2010-12-16 13:10:00,39.07,39.07,39.03,39.04,32656.26753450791,22.3142,22.3142,22.2913,22.2971,32656.2675
2010-12-16 13:15:00,39.04,39.09,39.04,39.07,51733.81214229604,22.2971,22.3256,22.2971,22.3142,51733.8121
2010-12-16 13:20:00,39.07,39.1,39.02,39.04,58242.62147907081,22.3142,22.3313,22.2856,22.2971,58242.6215
2010-12-16 13:25:00,39.04,39.05,38.99,38.99,19750.86971159241,22.2971,22.3028,22.2685,22.2685,19750.8697
2010-12-16 13:30:00,38.99,39.04,38.9,38.96,85961.17158568061,22.2685,22.2971,22.2171,22.2514,85961.1716
2010-12-16 13:35:00,38.96,38.99,38.96,38.99,18404.21950398384,22.2514,22.2685,22.2514,22.2685,18404.2195
2010-12-16 13:40:00,38.99,39.04,38.99,39.0,29738.525418022666,22.2685,22.2971,22.2685,22.2742,29738.5254
2010-12-16 13:45:00,38.99,39.05,38.98,39.04,40960.61048142744,22.2685,22.3028,22.2628,22.2971,40960.6105
2010-12-16 13:50:00,39.04,39.11,39.03,39.09,68230.27718550107,22.2971,22.337,22.2913,22.3256,68230.2772
2010-12-16 13:55:00,39.08,39.08,38.99,39.03,39277.29772191673,22.3199,22.3199,22.2685,22.2913,39277.2977
2010-12-16 14:00:00,39.02,39.03,38.95,38.96,39838.40197508697,22.2856,22.2913,22.2457,22.2514,39838.402
2010-12-16 14:05:00,38.96,38.98,38.93,38.97,42419.48153967007,22.2514,22.2628,22.2342,22.2571,42419.4815
2010-12-16 14:10:00,38.97,38.97,38.87,38.93,69576.92739310964,22.2571,22.2571,22.2,22.2342,69576.9274
2010-12-16 14:15:00,38.93,38.94,38.85,38.86,83828.9754236337,22.2342,22.2399,22.1885,22.1943,83828.9754
2010-12-16 14:20:00,38.86,38.9,38.74,38.81,131747.27864437213,22.1943,22.2171,22.1257,22.1657,131747.2786
2010-12-16 14:25:00,38.81,38.87,38.79,38.8,68230.27718550107,22.1657,22.2,22.1543,22.16,68230.2772
2010-12-16 14:30:00,38.8,38.85,38.71,38.75,92918.86432499158,22.16,22.1885,22.1086,22.1314,92918.8643
2010-12-16 14:35:00,38.74,38.8,38.73,38.74,59813.71338794748,22.1257,22.16,22.12,22.1257,59813.7134
2010-12-16 14:40:00,38.74,38.78,38.72,38.75,36808.43900796768,22.1257,22.1486,22.1143,22.1314,36808.439
2010-12-16 14:45:00,38.76,38.82,38.74,38.79,83941.19627426776,22.1371,22.1714,22.1257,22.1543,83941.1963
2010-12-16 14:50:00,38.79,38.79,38.73,38.73,46908.31556503198,22.1543,22.1543,22.12,22.12,46908.3156
2010-12-16 14:55:00,38.73,38.73,38.68,38.73,73055.77376276512,22.12,22.12,22.0914,22.12,73055.7738
2010-12-16 15:00:00,38.73,38.81,38.73,38.78,102794.29918078778,22.12,22.1657,22.12,22.1486,102794.2992
2010-12-16 15:05:00,38.79,38.85,38.78,38.83,75187.96992481203,22.1543,22.1885,22.1486,22.1771,75187.9699
2010-12-16 15:10:00,38.84,38.84,38.79,38.83,141398.27179890024,22.1828,22.1828,22.1543,22.1771,141398.2718
2010-12-16 15:15:00,38.83,38.85,38.82,38.83,166311.30063965885,22.1771,22.1885,22.1714,22.1771,166311.3006
2010-12-16 15:20:00,38.83,38.84,38.71,38.72,157558.0742902031,22.1771,22.1828,22.1086,22.1143,157558.0743
2010-12-16 15:25:00,38.72,38.78,38.7,38.77,72382.44865896083,22.1143,22.1486,22.1029,22.1428,72382.4487
2010-12-16 15:30:00,38.77,38.83,38.76,38.78,66659.1852766244,22.1428,22.1771,22.1371,22.1486,66659.1853
2010-12-16 15:35:00,38.77,38.83,38.77,38.77,77320.16608685894,22.1428,22.1771,22.1428,22.1428,77320.1661
2010-12-16 15:40:00,38.78,38.78,38.74,38.75,92133.31837055324,22.1486,22.1486,22.1257,22.1314,92133.3184
2010-12-16 15:45:00,38.75,38.75,38.68,38.69,169116.82190551003,22.1314,22.1314,22.0914,22.0972,169116.8219
2010-12-16 15:50:00,38.69,38.71,38.66,38.67,206037.48176411176,22.0972,22.1086,22.08,22.0857,206037.4818
2010-12-16 15:55:00,38.67,38.83,38.67,38.83,423409.2694422624,22.0857,22.1771,22.0857,22.1771,423409.2694
2010-12-17 09:30:00,38.75,38.83,38.7,38.73,1094153.293681966,22.1314,22.1771,22.1029,22.12,1094153.2937
2010-12-17 09:35:00,38.73,38.88,38.63,38.88,87981.14689709348,22.12,22.2057,22.0629,22.2057,87981.1469
2010-12-17 09:40:00,38.87,39.18,38.83,39.15,131971.7203456402,22.2,22.377,22.1771,22.3599,131971.7203
2010-12-17 09:45:00,39.15,39.15,38.9,39.09,63517.001458871055,22.3599,22.3599,22.2171,22.3256,63517.0015
2010-12-17 09:50:00,39.09,39.09,38.9,38.92,69352.48569184155,22.3256,22.3256,22.2171,22.2285,69352.4857
2010-12-17 09:55:00,38.92,39.07,38.9,39.04,57793.73807653462,22.2285,22.3142,22.2171,22.2971,57793.7381
2010-12-17 10:00:00,39.04,39.06,38.86,38.86,59140.38828414319,22.2971,22.3085,22.1943,22.1943,59140.3883
2010-12-17 10:05:00,38.87,39.01,38.84,38.99,44215.01514981483,22.2,22.2799,22.1828,22.2685,44215.0151
2010-12-17 10:10:00,38.99,39.04,38.97,38.99,48367.1866232746,22.2685,22.2971,22.2571,22.2685,48367.1866
2010-12-17 10:15:00,39.0,39.02,38.92,39.01,51060.48703849175,22.2742,22.2856,22.2285,22.2799,51060.487
2010-12-17 10:20:00,39.01,39.02,38.88,38.88,52856.02064863651,22.2799,22.2856,22.2057,22.2057,52856.0206
2010-12-17 10:25:00,38.88,38.98,38.88,38.91,66659.1852766244,22.2057,22.2628,22.2057,22.2228,66659.1853
2010-12-17 10:30:00,38.91,38.98,38.91,38.92,37706.20581304006,22.2228,22.2628,22.2228,22.2285,37706.2058
2010-12-17 10:35:00,38.93,38.93,38.83,38.87,70474.69419818201,22.2342,22.2342,22.1771,22.2,70474.6942
2010-12-17 10:40:00,38.87,38.88,38.79,38.8,53978.229154976994,22.2,22.2057,22.1543,22.16,53978.2292
2010-12-17 10:45:00,38.8,38.85,38.74,38.8,58130.40062843676,22.16,22.1885,22.1257,22.16,58130.4006
2010-12-17 10:50:00,38.79,38.9,38.79,38.9,59477.05083604533,22.1543,22.2171,22.1543,22.2171,59477.0508
2010-12-17 10:55:00,38.9,38.95,38.9,38.94,42643.923240938166,22.2171,22.2457,22.2171,22.2399,42643.9232
2010-12-17 11:00:00,38.93,38.95,38.91,38.93,39950.62282572102,22.2342,22.2457,22.2228,22.2342,39950.6228
2010-12-17 11:05:00,38.94,39.01,38.93,38.99,66883.62697789249,22.2399,22.2799,22.2342,22.2685,66883.627
2010-12-17 11:10:00,38.99,39.0,38.92,39.0,48142.7449220065,22.2685,22.2742,22.2285,22.2742,48142.7449
2010-12-17 11:15:00,39.0,39.01,38.97,39.0,33554.03433958029,22.2742,22.2799,22.2571,22.2742,33554.0343
2010-12-17 11:20:00,39.0,39.02,38.97,39.0,27494.10840534171,22.2742,22.2856,22.2571,22.2742,27494.1084
2010-12-17 11:25:00,39.01,39.02,39.0,39.01,24015.262035686228,22.2799,22.2856,22.2742,22.2799,24015.262
2010-12-17 11:30:00,39.01,39.07,39.0,39.06,57457.07552463248,22.2799,22.3142,22.2742,22.3085,57457.0755
2010-12-17 11:35:00,39.06,39.09,39.04,39.09,18965.32375715408,22.3085,22.3256,22.2971,22.3256,18965.3238
2010-12-17 11:40:00,39.09,39.14,39.07,39.11,35798.45135226125,22.3256,22.3542,22.3142,22.337,35798.4514
2010-12-17 11:45:00,39.11,39.15,39.06,39.07,40736.16878015935,22.337,22.3599,22.3085,22.3142,40736.1688
2010-12-17 11:50:00,39.07,39.08,39.02,39.04,25025.24969139266,22.3142,22.3199,22.2856,22.2971,25025.2497
2010-12-17 11:55:00,39.05,39.05,38.99,38.99,29850.74626865672,22.3028,22.3028,22.2685,22.2685,29850.7463
2010-12-17 12:00:00,38.99,39.0,38.95,38.97,28504.09606104814,22.2685,22.2742,22.2457,22.2571,28504.0961
2010-12-17 12:05:00,38.96,38.97,38.91,38.91,23005.2743799798,22.2514,22.2571,22.2228,22.2228,23005.2744
2010-12-17 12:10:00,38.91,38.92,38.89,38.89,14027.606329255976,22.2228,22.2285,22.2114,22.2114,14027.6063
2010-12-17 12:15:00,38.89,38.96,38.89,38.96,32656.26753450791,22.2114,22.2514,22.2114,22.2514,32656.2675
2010-12-17 12:20:00,38.96,38.98,38.94,38.94,17618.673549545503,22.2514,22.2628,22.2399,22.2399,17618.6735
2010-12-17 12:25:00,38.95,38.95,38.91,38.93,28279.654359780045,22.2457,22.2457,22.2228,22.2342,28279.6544
2010-12-17 12:30:00,38.93,38.98,38.92,38.96,28279.654359780045,22.2342,22.2628,22.2285,22.2514,28279.6544
2010-12-17 12:35:00,38.97,38.97,38.88,38.88,41521.714734597685,22.2571,22.2571,22.2057,22.2057,41521.7147
2010-12-17 12:40:00,38.88,38.91,38.88,38.9,16720.906744473123,22.2057,22.2228,22.2057,22.2171,16720.9067
2010-12-17 12:45:00,38.91,38.95,38.9,38.91,39165.07687128268,22.2228,22.2457,22.2171,22.2228,39165.0769
2010-12-17 12:50:00,38.91,38.94,38.91,38.94,38716.19346874649,22.2228,22.2399,22.2228,22.2399,38716.1935
2010-12-17 12:55:00,38.94,38.97,38.93,38.96,23117.495230613848,22.2399,22.2571,22.2342,22.2514,23117.4952
2010-12-17 13:00:00,38.96,38.97,38.92,38.93,125799.5735607676,22.2514,22.2571,22.2285,22.2342,125799.5736
2010-12-17 13:05:00,38.92,38.97,38.92,38.97,53978.229154976994,22.2285,22.2571,22.2285,22.2571,53978.2292
2010-12-17 13:10:00,38.96,38.97,38.94,38.95,46683.87386376388,22.2514,22.2571,22.2399,22.2457,46683.8739
2010-12-17 13:15:00,38.95,38.97,38.93,38.96,52968.24149927056,22.2457,22.2571,22.2342,22.2514,52968.2415
2010-12-17 13:20:00,38.96,38.96,38.94,38.96,49377.17427898103,22.2514,22.2514,22.2399,22.2514,49377.1743
2010-12-17 13:25:00,38.96,38.98,38.93,38.97,66771.40612725844,22.2514,22.2628,22.2342,22.2571,66771.4061
2010-12-17 13:30:00,38.97,38.99,38.93,38.98,37930.64751430816,22.2571,22.2685,22.2342,22.2628,37930.6475
2010-12-17 13:35:00,38.98,39.0,38.98,39.0,17618.673549545503,22.2628,22.2742,22.2628,22.2742,17618.6735
2010-12-17 13:40:00,39.0,39.06,38.99,39.06,26484.12074963528,22.2742,22.3085,22.2685,22.3085,26484.1207
2010-12-17 13:45:00,39.05,39.11,39.05,39.07,41409.49388396364,22.3028,22.337,22.3028,22.3142,41409.4939
2010-12-17 13:50:00,39.08,39.1,39.07,39.08,42082.818987767925,22.3199,22.3313,22.3142,22.3199,42082.819
2010-12-17 13:55:00,39.07,39.09,39.04,39.04,37930.64751430816,22.3142,22.3256,22.2971,22.2971,37930.6475
2010-12-17 14:00:00,39.04,39.05,38.99,39.0,49826.05768151722,22.2971,22.3028,22.2685,22.2742,49826.0577
2010-12-17 14:05:00,39.01,39.03,38.99,39.02,49601.61598024913,22.2799,22.2913,22.2685,22.2856,49601.616
2010-12-17 14:10:00,39.02,39.05,38.98,38.99,75075.74907417798,22.2856,22.3028,22.2628,22.2685,75075.7491
2010-12-17 14:15:00,38.98,38.99,38.96,38.99,94602.1770845023,22.2628,22.2685,22.2514,22.2685,94602.1771
2010-12-17 14:20:00,38.98,39.0,38.96,38.99,75636.85332734822,22.2628,22.2742,22.2514,22.2685,75636.8533
2010-12-17 14:25:00,38.99,39.02,38.97,38.98,66995.84782852653,22.2685,22.2856,22.2571,22.2628,66995.8478
2010-12-17 14:30:00,38.98,38.99,38.94,38.97,224105.03871619343,22.2628,22.2685,22.2399,22.2571,224105.0387
2010-12-17 14:35:00,38.98,39.04,38.96,39.04,103018.74088205588,22.2628,22.2971,22.2514,22.2971,103018.7409
2010-12-17 14:40:00,39.04,39.07,39.03,39.05,82706.76691729322,22.2971,22.3142,22.2913,22.3028,82706.7669
2010-12-17 14:45:00,39.05,39.09,39.05,39.08,31870.72158006957,22.3028,22.3256,22.3028,22.3199,31870.7216
2010-12-17 14:50:00,39.09,39.1,39.07,39.1,29850.74626865672,22.3256,22.3313,22.3142,22.3313,29850.7463
2010-12-17 14:55:00,39.09,39.15,39.09,39.14,77095.72438559085,22.3256,22.3599,22.3256,22.3542,77095.7244
2010-12-17 15:00:00,39.13,39.15,39.07,39.07,71372.4610032544,22.3485,22.3599,22.3142,22.3142,71372.461
2010-12-17 15:05:00,39.07,39.1,39.07,39.07,45000.56110425317,22.3142,22.3313,22.3142,22.3142,45000.5611
2010-12-17 15:10:00,39.07,39.08,39.02,39.07,66322.52272472225,22.3142,22.3199,22.2856,22.3142,66322.5227
2010-12-17 15:15:00,39.07,39.07,39.03,39.03,57793.73807653462,22.3142,22.3142,22.2913,22.2913,57793.7381
2010-12-17 15:20:00,39.04,39.1,39.01,39.07,82482.32521602513,22.2971,22.3313,22.2799,22.3142,82482.3252
2010-12-17 15:25:00,39.07,39.08,39.02,39.02,60038.15508921557,22.3142,22.3199,22.2856,22.2856,60038.1551
2010-12-17 15:30:00,39.02,39.03,39.0,39.0,76759.0618336887,22.2856,22.2913,22.2742,22.2742,76759.0618
2010-12-17 15:35:00,39.01,39.03,38.97,38.98,141173.83009763213,22.2799,22.2913,22.2571,22.2628,141173.8301
2010-12-17 15:40:00,38.98,39.06,38.96,39.04,150151.49814835595,22.2628,22.3085,22.2514,22.2971,150151.4981
2010-12-17 15:45:00,39.04,39.04,38.98,38.99,155425.8781281562,22.2971,22.2971,22.2628,22.2685,155425.8781
2010-12-17 15:50:00,38.99,39.11,38.98,39.09,377286.4998316687,22.2685,22.337,22.2628,22.3256,377286.4998
2010-12-17 15:55:00,39.09,39.17,39.08,39.14,571877.4548311076,22.3256,22.3713,22.3199,22.3542,571877.4548
2010-12-20 09:30:00,39.29,39.41,39.26,39.39,142969.3637077769,22.4398,22.5084,22.4227,22.497,142969.3637
2010-12-20 09:35:00,39.4,39.51,39.39,39.43,55661.54191448771,22.5027,22.5655,22.497,22.5198,55661.5419
2010-12-20 09:40:00,39.45,39.56,39.44,39.53,42980.58579284031,22.5312,22.594,22.5255,22.5769,42980.5858
2010-12-20 09:45:00,39.53,39.54,39.5,39.52,75075.74907417798,22.5769,22.5826,22.5598,22.5712,75075.7491
2010-12-20 09:50:00,39.53,39.53,39.45,39.45,28952.97946358433,22.5769,22.5769,22.5312,22.5312,28952.9795
2010-12-20 09:55:00,39.46,39.53,39.41,39.52,40960.61048142744,22.5369,22.5769,22.5084,22.5712,40960.6105
2010-12-20 10:00:00,39.52,39.64,39.52,39.64,67669.17293233082,22.5712,22.6397,22.5712,22.6397,67669.1729
2010-12-20 10:05:00,39.65,39.69,39.53,39.56,78105.71204129727,22.6454,22.6683,22.5769,22.594,78105.712
2010-12-20 10:10:00,39.56,39.56,39.42,39.48,80686.79160588037,22.594,22.594,22.5141,22.5484,80686.7916
2010-12-20 10:15:00,39.48,39.5,39.42,39.47,79789.02480080798,22.5484,22.5598,22.5141,22.5426,79789.0248
2010-12-20 10:20:00,39.47,39.53,39.42,39.52,68005.83548423297,22.5426,22.5769,22.5141,22.5712,68005.8355
2010-12-20 10:25:00,39.53,39.56,39.48,39.5,69913.58994501177,22.5769,22.594,22.5484,22.5598,69913.5899
2010-12-20 10:30:00,39.5,39.55,39.44,39.55,102008.75322634944,22.5598,22.5883,22.5255,22.5883,102008.7532
2010-12-20 10:35:00,39.55,39.55,39.39,39.47,98754.34855796206,22.5883,22.5883,22.497,22.5426,98754.3486
2010-12-20 10:40:00,39.48,39.52,39.45,39.5,84726.74222870609,22.5484,22.5712,22.5312,22.5598,84726.7422
2010-12-20 10:45:00,39.51,39.53,39.45,39.46,31197.396476265287,22.5655,22.5769,22.5312,22.5369,31197.3965
2010-12-20 10:50:00,39.47,39.5,39.43,39.48,29401.86286612052,22.5426,22.5598,22.5198,22.5484,29401.8629
2010-12-20 10:55:00,39.48,39.51,39.42,39.47,39052.85602064864,22.5484,22.5655,22.5141,22.5426,39052.856
2010-12-20 11:00:00,39.46,39.51,39.41,39.45,42195.03983840197,22.5369,22.5655,22.5084,22.5312,42195.0398
2010-12-20 11:05:00,39.45,39.47,39.37,39.42,52743.79979800247,22.5312,22.5426,22.4855,22.5141,52743.7998
2010-12-20 11:10:00,39.41,39.53,39.4,39.53,26035.23734709909,22.5084,22.5769,22.5027,22.5769,26035.2373
2010-12-20 11:15:00,39.52,39.55,39.48,39.51,32319.604982605768,22.5712,22.5883,22.5484,22.5655,32319.605
2010-12-20 11:20:00,39.52,39.52,39.44,39.47,25810.795645831,22.5712,22.5712,22.5255,22.5426,25810.7956
2010-12-20 11:25:00,39.46,39.51,39.43,39.5,52407.13724610032,22.5369,22.5655,22.5198,22.5598,52407.1372
2010-12-20 11:30:00,39.49,39.49,39.48,39.49,64190.32656267534,22.5541,22.5541,22.5484,22.5541,64190.3266
2010-12-20 11:35:00,39.49,39.5,39.48,39.48,46796.094714397936,22.5541,22.5598,22.5484,22.5484,46796.0947
2010-12-20 11:40:00,39.48,39.49,39.46,39.49,28279.654359780045,22.5484,22.5541,22.5369,22.5541,28279.6544
2010-12-20 11:45:00,39.48,39.51,39.46,39.47,54763.77510941533,22.5484,22.5655,22.5369,22.5426,54763.7751
2010-12-20 11:50:00,39.46,39.5,39.46,39.48,15486.477387498597,22.5369,22.5598,22.5369,22.5484,15486.4774
2010-12-20 11:55:00,39.47,39.48,39.46,39.47,13690.943777353832,22.5426,22.5484,22.5369,22.5426,13690.9438
2010-12-20 12:00:00,39.47,39.48,39.43,39.46,39726.18112445292,22.5426,22.5484,22.5198,22.5369,39726.1811
2010-12-20 12:05:00,39.47,39.48,39.43,39.44,27942.9918078779,22.5426,22.5484,22.5198,22.5255,27942.9918
2010-12-20 12:10:00,39.44,39.46,39.41,39.45,76983.50353495679,22.5255,22.5369,22.5084,22.5312,76983.5035
2010-12-20 12:15:00,39.44,39.46,39.42,39.45,29401.86286612052,22.5255,22.5369,22.5141,22.5312,29401.8629
2010-12-20 12:20:00,39.45,39.45,39.4,39.4,16496.465043205026,22.5312,22.5312,22.5027,22.5027,16496.465
2010-12-20 12:25:00,39.4,39.44,39.36,39.42,27606.32925597576,22.5027,22.5255,22.4798,22.5141,27606.3293
2010-12-20 12:30:00,39.42,39.43,39.38,39.39,23117.495230613848,22.5141,22.5198,22.4912,22.497,23117.4952
2010-12-20 12:35:00,39.39,39.42,39.38,39.4,12232.072719111213,22.497,22.5141,22.4912,22.5027,12232.0727
2010-12-20 12:40:00,39.39,39.45,39.36,39.43,25810.795645831,22.497,22.5312,22.4798,22.5198,25810.7956
2010-12-20 12:45:00,39.45,39.45,39.38,39.39,21883.06587363932,22.5312,22.5312,22.4912,22.497,21883.0659
2010-12-20 12:50:00,39.4,39.43,39.37,39.4,21770.84502300528,22.5027,22.5198,22.4855,22.5027,21770.845
2010-12-20 12:55:00,39.4,39.45,39.38,39.44,20760.85736729884,22.5027,22.5312,22.4912,22.5255,20760.8574
2010-12-20 13:00:00,39.44,39.46,39.4,39.43,22556.390977443607,22.5255,22.5369,22.5027,22.5198,22556.391
2010-12-20 13:05:00,39.42,39.46,39.4,39.4,32544.04668387386,22.5141,22.5369,22.5027,22.5027,32544.0467
2010-12-20 13:10:00,39.4,39.42,39.4,39.41,11783.18931657502,22.5027,22.5141,22.5027,22.5084,11783.1893
2010-12-20 13:15:00,39.4,39.44,39.37,39.43,35461.78880035911,22.5027,22.5255,22.4855,22.5198,35461.7888
2010-12-20 13:20:00,39.44,39.48,39.44,39.45,78442.3745931994,22.5255,22.5484,22.5255,22.5312,78442.3746
2010-12-20 13:25:00,39.45,39.48,39.4,39.4,51733.81214229604,22.5312,22.5484,22.5027,22.5027,51733.8121
2010-12-20 13:30:00,39.4,39.4,39.37,39.37,23005.2743799798,22.5027,22.5027,22.4855,22.4855,23005.2744
2010-12-20 13:35:00,39.36,39.42,39.33,39.4,37481.76411177197,22.4798,22.5141,22.4627,22.5027,37481.7641
2010-12-20 13:40:00,39.4,39.41,39.37,39.4,23790.82033441813,22.5027,22.5084,22.4855,22.5027,23790.8203
2010-12-20 13:45:00,39.4,39.42,39.4,39.41,11895.410167209067,22.5027,22.5141,22.5027,22.5084,11895.4102
2010-12-20 13:50:00,39.42,39.43,39.4,39.4,18628.66120525193,22.5141,22.5198,22.5027,22.5027,18628.6612
2010-12-20 13:55:00,39.39,39.42,39.37,39.42,21321.961620469083,22.497,22.5141,22.4855,22.5141,21321.9616
2010-12-20 14:00:00,39.41,39.47,39.38,39.44,41409.49388396364,22.5084,22.5426,22.4912,22.5255,41409.4939
2010-12-20 14:05:00,39.43,39.47,39.4,39.46,36583.99730669958,22.5198,22.5426,22.5027,22.5369,36583.9973
2010-12-20 14:10:00,39.45,39.51,39.43,39.45,27830.77095724385,22.5312,22.5655,22.5198,22.5312,27830.771
2010-12-20 14:15:00,39.45,39.53,39.44,39.51,21658.624172371223,22.5312,22.5769,22.5255,22.5655,21658.6242
2010-12-20 14:20:00,39.51,39.53,39.44,39.44,21658.624172371223,22.5655,22.5769,22.5255,22.5255,21658.6242
2010-12-20 14:25:00,39.45,39.5,39.44,39.45,25137.470542026706,22.5312,22.5598,22.5255,22.5312,25137.4705
2010-12-20 14:30:00,39.44,39.47,39.39,39.4,23678.599483784084,22.5255,22.5426,22.497,22.5027,23678.5995
2010-12-20 14:35:00,39.4,39.42,39.38,39.38,20199.753114128605,22.5027,22.5141,22.4912,22.4912,20199.7531
2010-12-20 14:40:00,39.38,39.4,39.36,39.38,26596.34160026933,22.4912,22.5027,22.4798,22.4912,26596.3416
2010-12-20 14:45:00,39.38,39.4,39.38,39.38,34564.02199528672,22.4912,22.5027,22.4912,22.4912,34564.022
2010-12-20 14:50:00,39.38,39.4,39.33,39.4,31421.838177533384,22.4912,22.5027,22.4627,22.5027,31421.8382
2010-12-20 14:55:00,39.4,39.4,39.35,39.37,24688.587139490515,22.5027,22.5027,22.4741,22.4855,24688.5871
2010-12-20 15:00:00,39.37,39.43,39.37,39.41,54651.55425878128,22.4855,22.5198,22.4855,22.5084,54651.5543
2010-12-20 15:05:00,39.42,39.42,39.36,39.4,80013.46650207609,22.5141,22.5141,22.4798,22.5027,80013.4665
2010-12-20 15:10:00,39.39,39.41,39.37,39.4,57905.95892716866,22.497,22.5084,22.4855,22.5027,57905.9589
2010-12-20 15:15:00,39.4,39.42,39.38,39.39,93479.96857816182,22.5027,22.5141,22.4912,22.497,93479.9686
2010-12-20 15:20:00,39.39,39.42,39.35,39.38,47918.30322073841,22.497,22.5141,22.4741,22.4912,47918.3032
2010-12-20 15:25:00,39.39,39.41,39.36,39.38,54875.995960049375,22.497,22.5084,22.4798,22.4912,54875.996
2010-12-20 15:30:00,39.38,39.4,39.38,39.4,137358.3211760745,22.4912,22.5027,22.4912,22.5027,137358.3212
2010-12-20 15:35:00,39.4,39.49,39.39,39.48,94714.39793513634,22.5027,22.5541,22.497,22.5484,94714.3979
2010-12-20 15:40:00,39.47,39.49,39.41,39.42,125238.46930759736,22.5426,22.5541,22.5084,22.5141,125238.4693
2010-12-20 15:45:00,39.42,39.5,39.42,39.5,159690.27045225003,22.5141,22.5598,22.5141,22.5598,159690.2705
2010-12-20 15:50:00,39.49,39.52,39.46,39.46,218045.11278195487,22.5541,22.5712,22.5369,22.5369,218045.1128
2010-12-20 15:55:00,39.46,39.47,39.36,39.4,582426.214790708,22.5369,22.5426,22.4798,22.5027,582426.2148
2010-12-21 09:30:00,39.63,39.86,39.61,39.78,132645.0454494445,22.634,22.7654,22.6226,22.7197,132645.0454
2010-12-21 09:35:00,39.78,39.78,39.6,39.67,54090.45000561104,22.7197,22.7197,22.6169,22.6569,54090.45
2010-12-21 09:40:00,39.69,39.74,39.63,39.65,30748.513073729097,22.6683,22.6968,22.634,22.6454,30748.5131
2010-12-21 09:45:00,39.65,39.7,39.61,39.69,37818.42666367411,22.6454,22.674,22.6226,22.6683,37818.4267
2010-12-21 09:50:00,39.7,39.74,39.65,39.66,70250.25249691392,22.674,22.6968,22.6454,22.6512,70250.2525
2010-12-21 09:55:00,39.66,39.69,39.61,39.61,73392.43631466725,22.6512,22.6683,22.6226,22.6226,73392.4363
2010-12-21 10:00:00,39.62,39.64,39.5,39.53,106048.70384917516,22.6283,22.6397,22.5598,22.5769,106048.7038
2010-12-21 10:05:00,39.53,39.54,39.43,39.49,136572.77522163617,22.5769,22.5826,22.5198,22.5541,136572.7752
2010-12-21 10:10:00,39.49,39.54,39.47,39.48,93704.41027942993,22.5541,22.5826,22.5426,22.5484,93704.4103
2010-12-21 10:15:00,39.48,39.5,39.47,39.49,48928.29087644485,22.5484,22.5598,22.5426,22.5541,48928.2909
2010-12-21 10:20:00,39.49,39.61,39.48,39.58,68118.05633486701,22.5541,22.6226,22.5484,22.6055,68118.0563
2010-12-21 10:25:00,39.59,39.66,39.59,39.61,62282.57210189653,22.6112,22.6512,22.6112,22.6226,62282.5721
2010-12-21 10:30:00,39.62,39.72,39.61,39.7,81696.7792615868,22.6283,22.6854,22.6226,22.674,81696.7793
2010-12-21 10:35:00,39.69,39.73,39.67,39.71,51621.59129166199,22.6683,22.6911,22.6569,22.6797,51621.5913
2010-12-21 10:40:00,39.7,39.7,39.65,39.67,36135.113904163394,22.674,22.674,22.6454,22.6569,36135.1139
2010-12-21 10:45:00,39.68,39.68,39.64,39.65,56222.64616765795,22.6626,22.6626,22.6397,22.6454,56222.6462
2010-12-21 10:50:00,39.65,39.66,39.6,39.62,35349.56794972506,22.6454,22.6512,22.6169,22.6283,35349.5679
2010-12-21 10:55:00,39.62,39.67,39.62,39.64,31982.942430703624,22.6283,22.6569,22.6283,22.6397,31982.9424
2010-12-21 11:00:00,39.64,39.66,39.61,39.65,32992.93008641005,22.6397,22.6512,22.6226,22.6454,32992.9301
2010-12-21 11:05:00,39.65,39.68,39.64,39.65,25025.24969139266,22.6454,22.6626,22.6397,22.6454,25025.2497
2010-12-21 11:10:00,39.65,39.68,39.6,39.65,32319.604982605768,22.6454,22.6626,22.6169,22.6454,32319.605
2010-12-21 11:15:00,39.65,39.67,39.6,39.63,36471.776456065534,22.6454,22.6569,22.6169,22.634,36471.7765
2010-12-21 11:20:00,39.65,39.68,39.65,39.66,25474.13309392885,22.6454,22.6626,22.6454,22.6512,25474.1331
2010-12-21 11:25:00,39.67,39.73,39.65,39.73,22444.17012680956,22.6569,22.6911,22.6454,22.6911,22444.1701
2010-12-21 11:30:00,39.73,39.74,39.68,39.73,42980.58579284031,22.6911,22.6968,22.6626,22.6911,42980.5858
2010-12-21 11:35:00,39.73,39.77,39.7,39.76,45898.32790932555,22.6911,22.714,22.674,22.7083,45898.3279
2010-12-21 11:40:00,39.77,39.79,39.72,39.73,35574.00965099315,22.714,22.7254,22.6854,22.6911,35574.0097
2010-12-21 11:45:00,39.72,39.74,39.7,39.73,20311.97396476265,22.6854,22.6968,22.674,22.6911,20311.974
2010-12-21 11:50:00,39.74,39.75,39.7,39.7,22668.611828077657,22.6968,22.7026,22.674,22.674,22668.6118
2010-12-21 11:55:00,39.7,39.76,39.68,39.71,25586.3539445629,22.674,22.7083,22.6626,22.6797,25586.3539
2010-12-21 12:00:00,39.71,39.74,39.71,39.73,22107.507574907417,22.6797,22.6968,22.6797,22.6911,22107.5076
2010-12-21 12:05:00,39.73,39.74,39.72,39.73,14364.26888115812,22.6911,22.6968,22.6854,22.6911,14364.2689
2010-12-21 12:10:00,39.72,39.73,39.66,39.7,33778.476040848385,22.6854,22.6911,22.6512,22.674,33778.476
2010-12-21 12:15:00,39.7,39.72,39.69,39.69,14252.04803052407,22.674,22.6854,22.6683,22.6683,14252.048
2010-12-21 12:20:00,39.7,39.73,39.69,39.69,15598.698238132643,22.674,22.6911,22.6683,22.6683,15598.6982
2010-12-21 12:25:00,39.69,39.71,39.67,39.7,20424.1948153967,22.6683,22.6797,22.6569,22.674,20424.1948
2010-12-21 12:30:00,39.7,39.73,39.7,39.72,17506.452698911457,22.674,22.6911,22.674,22.6854,17506.4527
2010-12-21 12:35:00,39.71,39.74,39.67,39.7,32544.04668387386,22.6797,22.6968,22.6569,22.674,32544.0467
2010-12-21 12:40:00,39.69,39.73,39.69,39.73,11222.08506340478,22.6683,22.6911,22.6683,22.6911,11222.0851
2010-12-21 12:45:00,39.73,39.77,39.73,39.73,42195.03983840197,22.6911,22.714,22.6911,22.6911,42195.0398
2010-12-21 12:50:00,39.73,39.76,39.73,39.74,22107.507574907417,22.6911,22.7083,22.6911,22.6968,22107.5076
2010-12-21 12:55:00,39.74,39.81,39.74,39.77,29850.74626865672,22.6968,22.7368,22.6968,22.714,29850.7463
2010-12-21 13:00:00,39.77,39.77,39.73,39.73,25810.795645831,22.714,22.714,22.6911,22.6911,25810.7956
2010-12-21 13:05:00,39.73,39.75,39.72,39.74,16159.802491302884,22.6911,22.7026,22.6854,22.6968,16159.8025
2010-12-21 13:10:00,39.74,39.78,39.72,39.77,26933.00415217147,22.6968,22.7197,22.6854,22.714,26933.0042
2010-12-21 13:15:00,39.77,39.78,39.73,39.73,32207.38413197172,22.714,22.7197,22.6911,22.6911,32207.3841
2010-12-21 13:20:00,39.73,39.75,39.69,39.7,33890.69689148243,22.6911,22.7026,22.6683,22.674,33890.6969
2010-12-21 13:25:00,39.71,39.72,39.68,39.71,19189.76545842217,22.6797,22.6854,22.6626,22.6797,19189.7655
2010-12-21 13:30:00,39.71,39.73,39.69,39.73,24351.92458758837,22.6797,22.6911,22.6683,22.6911,24351.9246
2010-12-21 13:35:00,39.73,39.73,39.71,39.71,17057.569296375266,22.6911,22.6911,22.6797,22.6797,17057.5693
2010-12-21 13:40:00,39.71,39.74,39.71,39.74,31421.838177533384,22.6797,22.6968,22.6797,22.6968,31421.8382
2010-12-21 13:45:00,39.73,39.74,39.69,39.69,20985.29906856694,22.6911,22.6968,22.6683,22.6683,20985.2991
2010-12-21 13:50:00,39.7,39.75,39.7,39.73,24015.262035686228,22.674,22.7026,22.674,22.6911,24015.262
2010-12-21 13:55:00,39.73,39.73,39.7,39.7,15823.13993940074,22.6911,22.6911,22.674,22.674,15823.1399
2010-12-21 14:00:00,39.71,39.72,39.68,39.68,32880.709235776005,22.6797,22.6854,22.6626,22.6626,32880.7092
2010-12-21 14:05:00,39.68,39.69,39.65,39.67,70699.13589945012,22.6626,22.6683,22.6454,22.6569,70699.1359
2010-12-21 14:10:00,39.67,39.73,39.66,39.72,61160.36359555605,22.6569,22.6911,22.6512,22.6854,61160.3636
2010-12-21 14:15:00,39.72,39.73,39.71,39.73,29738.525418022666,22.6854,22.6911,22.6797,22.6911,29738.5254
2010-12-21 14:20:00,39.73,39.74,39.71,39.72,72943.55291213107,22.6911,22.6968,22.6797,22.6854,72943.5529
2010-12-21 14:25:00,39.72,39.73,39.71,39.72,47469.41981820222,22.6854,22.6911,22.6797,22.6854,47469.4198
2010-12-21 14:30:00,39.72,39.73,39.71,39.72,24464.145438222426,22.6854,22.6911,22.6797,22.6854,24464.1454
2010-12-21 14:35:00,39.72,39.73,39.66,39.73,37145.10155986982,22.6854,22.6911,22.6512,22.6911,37145.1016
2010-12-21 14:40:00,39.73,39.73,39.65,39.67,41746.156435865785,22.6911,22.6911,22.6454,22.6569,41746.1564
2010-12-21 14:45:00,39.67,39.68,39.65,39.65,25361.9122432948,22.6569,22.6626,22.6454,22.6454,25361.9122
2010-12-21 14:50:00,39.66,39.68,39.65,39.66,44776.119402985074,22.6512,22.6626,22.6454,22.6512,44776.1194
2010-12-21 14:55:00,39.67,39.68,39.65,39.65,34900.68454718887,22.6569,22.6626,22.6454,22.6454,34900.6845
2010-12-21 15:00:00,39.65,39.68,39.65,39.67,48591.6283245427,22.6454,22.6626,22.6454,22.6569,48591.6283
2010-12-21 15:05:00,39.68,39.68,39.66,39.67,27157.445853439567,22.6626,22.6626,22.6512,22.6569,27157.4459
2010-12-21 15:10:00,39.67,39.67,39.65,39.65,62282.57210189653,22.6569,22.6569,22.6454,22.6454,62282.5721
2010-12-21 15:15:00,39.66,39.7,39.65,39.7,48816.07002581079,22.6512,22.674,22.6454,22.674,48816.07
2010-12-21 15:20:00,39.7,39.7,39.66,39.7,57793.73807653462,22.674,22.674,22.6512,22.674,57793.7381
2010-12-21 15:25:00,39.7,39.72,39.66,39.67,53529.3457524408,22.674,22.6854,22.6512,22.6569,53529.3458
2010-12-21 15:30:00,39.67,39.7,39.65,39.68,83941.19627426776,22.6569,22.674,22.6454,22.6626,83941.1963
2010-12-21 15:35:00,39.68,39.71,39.66,39.71,81360.11670968466,22.6626,22.6797,22.6512,22.6797,81360.1167
2010-12-21 15:40:00,39.71,39.73,39.67,39.72,109303.10851756256,22.6797,22.6911,22.6569,22.6854,109303.1085
2010-12-21 15:45:00,39.73,39.75,39.69,39.72,133430.59140388283,22.6911,22.7026,22.6683,22.6854,133430.5914
2010-12-21 15:50:00,39.71,39.72,39.67,39.67,151610.36920659858,22.6797,22.6854,22.6569,22.6569,151610.3692
2010-12-21 15:55:00,39.68,39.71,39.67,39.68,217708.45023005272,22.6626,22.6797,22.6569,22.6626,217708.4502
2010-12-22 09:30:00,39.81,39.82,39.68,39.81,119739.647626529,22.7368,22.7425,22.6626,22.7368,119739.6476
2010-12-22 09:35:00,39.81,39.88,39.79,39.88,30187.40882055886,22.7368,22.7768,22.7254,22.7768,30187.4088
2010-12-22 09:40:00,39.86,39.88,39.82,39.83,53304.90405117271,22.7654,22.7768,22.7425,22.7483,53304.9041
2010-12-22 09:45:00,39.82,39.93,39.79,39.93,61160.36359555605,22.7425,22.8054,22.7254,22.8054,61160.3636
2010-12-22 09:50:00,39.93,39.97,39.89,39.94,35910.67220289529,22.8054,22.8282,22.7825,22.8111,35910.6722
2010-12-22 09:55:00,39.93,40.01,39.91,40.0,64078.105712041295,22.8054,22.8511,22.7939,22.8453,64078.1057
2010-12-22 10:00:00,40.01,40.09,39.99,40.09,114240.82594546066,22.8511,22.8967,22.8396,22.8967,114240.8259
2010-12-22 10:05:00,40.09,40.1,40.01,40.05,100213.21961620467,22.8967,22.9025,22.8511,22.8739,100213.2196
2010-12-22 10:10:00,40.05,40.06,40.0,40.05,161710.24576366288,22.8739,22.8796,22.8453,22.8739,161710.2458
2010-12-22 10:15:00,40.05,40.09,40.03,40.09,63517.001458871055,22.8739,22.8967,22.8625,22.8967,63517.0015
2010-12-22 10:20:00,40.08,40.1,40.07,40.09,43990.57344854674,22.891,22.9025,22.8853,22.8967,43990.5734
2010-12-22 10:25:00,40.09,40.15,40.05,40.06,177421.16485242956,22.8967,22.931,22.8739,22.8796,177421.1649
2010-12-22 10:30:00,40.07,40.08,39.97,40.0,69913.58994501177,22.8853,22.891,22.8282,22.8453,69913.5899
2010-12-22 10:35:00,39.99,40.03,39.99,40.03,48703.84917517674,22.8396,22.8625,22.8396,22.8625,48703.8492
2010-12-22 10:40:00,40.02,40.05,39.99,40.05,36247.33475479744,22.8568,22.8739,22.8396,22.8739,36247.3348
2010-12-22 10:45:00,40.06,40.06,40.01,40.05,26820.783301537424,22.8796,22.8796,22.8511,22.8739,26820.7833
2010-12-22 10:50:00,40.06,40.1,40.06,40.09,44776.119402985074,22.8796,22.9025,22.8796,22.8967,44776.1194
2010-12-22 10:55:00,40.09,40.1,40.07,40.09,29738.525418022666,22.8967,22.9025,22.8853,22.8967,29738.5254
2010-12-22 11:00:00,40.1,40.18,40.09,40.17,79227.92054763775,22.9025,22.9481,22.8967,22.9424,79227.9205
2010-12-22 11:05:00,40.17,40.17,40.14,40.15,31646.27987880148,22.9424,22.9424,22.9253,22.931,31646.2799
2010-12-22 11:10:00,40.15,40.16,40.09,40.1,45673.886208057454,22.931,22.9367,22.8967,22.9025,45673.8862
2010-12-22 11:15:00,40.1,40.13,40.03,40.07,44439.45685108293,22.9025,22.9196,22.8625,22.8853,44439.4569
2010-12-22 11:20:00,40.07,40.07,40.0,40.02,57681.51722590057,22.8853,22.8853,22.8453,22.8568,57681.5172
2010-12-22 11:25:00,40.02,40.07,40.0,40.02,36471.776456065534,22.8568,22.8853,22.8453,22.8568,36471.7765
2010-12-22 11:30:00,40.02,40.1,40.01,40.07,31982.942430703624,22.8568,22.9025,22.8511,22.8853,31982.9424
2010-12-22 11:35:00,40.06,40.06,40.01,40.05,53978.229154976994,22.8796,22.8796,22.8511,22.8739,53978.2292
2010-12-22 11:40:00,40.05,40.05,40.01,40.02,44551.67770171697,22.8739,22.8739,22.8511,22.8568,44551.6777
2010-12-22 11:45:00,40.03,40.06,40.03,40.03,37481.76411177197,22.8625,22.8796,22.8625,22.8625,37481.7641
2010-12-22 11:50:00,40.03,40.03,40.02,40.03,22668.611828077657,22.8625,22.8625,22.8568,22.8625,22668.6118
2010-12-22 11:55:00,40.02,40.03,40.0,40.01,39052.85602064864,22.8568,22.8625,22.8453,22.8511,39052.856
2010-12-22 12:00:00,40.02,40.02,39.96,39.96,71596.9027045225,22.8568,22.8568,22.8225,22.8225,71596.9027
2010-12-22 12:05:00,39.97,39.97,39.93,39.95,40399.50622825721,22.8282,22.8282,22.8054,22.8168,40399.5062
2010-12-22 12:10:00,39.96,39.98,39.94,39.97,39726.18112445292,22.8225,22.8339,22.8111,22.8282,39726.1811
2010-12-22 12:15:00,39.97,39.99,39.96,39.97,23790.82033441813,22.8282,22.8396,22.8225,22.8282,23790.8203
2010-12-22 12:20:00,39.97,40.0,39.97,39.99,38603.97261811244,22.8282,22.8453,22.8282,22.8396,38603.9726
2010-12-22 12:25:00,40.0,40.02,39.99,40.01,35686.2305016272,22.8453,22.8568,22.8396,22.8511,35686.2305
2010-12-22 12:30:00,40.01,40.02,39.97,39.97,21770.84502300528,22.8511,22.8568,22.8282,22.8282,21770.845
2010-12-22 12:35:00,39.97,40.02,39.97,40.02,29065.20031421838,22.8282,22.8568,22.8282,22.8568,29065.2003
2010-12-22 12:40:00,40.02,40.03,39.97,39.97,24576.36628885647,22.8568,22.8625,22.8282,22.8282,24576.3663
2010-12-22 12:45:00,39.97,39.97,39.96,39.96,17843.1152508136,22.8282,22.8282,22.8225,22.8225,17843.1153
2010-12-22 12:50:00,39.96,39.98,39.92,39.98,42307.26068903602,22.8225,22.8339,22.7997,22.8339,42307.2607
2010-12-22 12:55:00,39.98,39.98,39.95,39.95,11334.305914038829,22.8339,22.8339,22.8168,22.8168,11334.3059
2010-12-22 13:00:00,39.95,39.97,39.95,39.97,20873.078217932893,22.8168,22.8282,22.8168,22.8282,20873.0782
2010-12-22 13:05:00,39.97,39.98,39.97,39.98,24127.48288632028,22.8282,22.8339,22.8282,22.8339,24127.4829
2010-12-22 13:10:00,39.99,39.99,39.89,39.91,61945.90954999439,22.8396,22.8396,22.7825,22.7939,61945.9095
2010-12-22 13:15:00,39.92,39.92,39.86,39.87,63853.6640107732,22.7997,22.7997,22.7654,22.7711,63853.664
2010-12-22 13:20:00,39.88,39.89,39.83,39.85,43541.69004601055,22.7768,22.7825,22.7483,22.7597,43541.69
2010-12-22 13:25:00,39.86,39.89,39.86,39.87,16272.02334193693,22.7654,22.7825,22.7654,22.7711,16272.0233
2010-12-22 13:30:00,39.87,39.89,39.84,39.88,53978.229154976994,22.7711,22.7825,22.754,22.7768,53978.2292
2010-12-22 13:35:00,39.89,39.89,39.82,39.82,48367.1866232746,22.7825,22.7825,22.7425,22.7425,48367.1866
2010-12-22 13:40:00,39.82,39.84,39.78,39.79,48030.524071372456,22.7425,22.754,22.7197,22.7254,48030.5241
2010-12-22 13:45:00,39.78,39.79,39.73,39.76,49601.61598024913,22.7197,22.7254,22.6911,22.7083,49601.616
2010-12-22 13:50:00,39.77,39.77,39.71,39.73,24239.703736954325,22.714,22.714,22.6797,22.6911,24239.7037
2010-12-22 13:55:00,39.73,39.79,39.73,39.77,30075.18796992481,22.6911,22.7254,22.6911,22.714,30075.188
2010-12-22 14:00:00,39.77,39.81,39.77,39.81,31421.838177533384,22.714,22.7368,22.714,22.7368,31421.8382
2010-12-22 14:05:00,39.81,39.83,39.81,39.83,21434.18247110313,22.7368,22.7483,22.7368,22.7483,21434.1825
2010-12-22 14:10:00,39.84,39.86,39.82,39.86,22331.94927617552,22.754,22.7654,22.7425,22.7654,22331.9493
2010-12-22 14:15:00,39.86,39.86,39.81,39.81,20985.29906856694,22.7654,22.7654,22.7368,22.7368,20985.2991
2010-12-22 14:20:00,39.82,39.86,39.81,39.83,32992.93008641005,22.7425,22.7654,22.7368,22.7483,32992.9301
2010-12-22 14:25:00,39.84,39.87,39.83,39.83,18628.66120525193,22.754,22.7711,22.7483,22.7483,18628.6612
2010-12-22 14:30:00,39.83,39.88,39.81,39.88,26820.783301537424,22.7483,22.7768,22.7368,22.7768,26820.7833
2010-12-22 14:35:00,39.87,39.89,39.81,39.85,27157.445853439567,22.7711,22.7825,22.7368,22.7597,27157.4459
2010-12-22 14:40:00,39.85,39.85,39.81,39.81,10212.09740769835,22.7597,22.7597,22.7368,22.7368,10212.0974
2010-12-22 14:45:00,39.81,39.83,39.8,39.82,14925.373134328358,22.7368,22.7483,22.7311,22.7425,14925.3731
2010-12-22 14:50:00,39.83,39.83,39.79,39.82,31085.17562563124,22.7483,22.7483,22.7254,22.7425,31085.1756
2010-12-22 14:55:00,39.82,39.83,39.8,39.82,34788.46369655482,22.7425,22.7483,22.7311,22.7425,34788.4637
2010-12-22 15:00:00,39.83,39.85,39.8,39.8,34564.02199528672,22.7483,22.7597,22.7311,22.7311,34564.022
2010-12-22 15:05:00,39.8,39.81,39.8,39.81,23229.71608124789,22.7311,22.7368,22.7311,22.7368,23229.7161
2010-12-22 15:10:00,39.81,39.81,39.77,39.79,51060.48703849175,22.7368,22.7368,22.714,22.7254,51060.487
2010-12-22 15:15:00,39.78,39.78,39.75,39.76,54651.55425878128,22.7197,22.7197,22.7026,22.7083,54651.5543
2010-12-22 15:20:00,39.77,39.84,39.76,39.82,82594.54606665918,22.714,22.754,22.7083,22.7425,82594.5461
2010-12-22 15:25:00,39.83,39.83,39.8,39.81,42419.48153967007,22.7483,22.7483,22.7311,22.7368,42419.4815
2010-12-22 15:30:00,39.81,39.81,39.77,39.77,56334.867018292,22.7368,22.7368,22.714,22.714,56334.867
2010-12-22 15:35:00,39.77,39.81,39.74,39.78,110088.6544720009,22.714,22.7368,22.6968,22.7197,110088.6545
2010-12-22 15:40:00,39.78,39.85,39.77,39.82,105599.820446639,22.7197,22.7597,22.714,22.7425,105599.8204
2010-12-22 15:45:00,39.82,39.86,39.81,39.84,128492.87397598474,22.7425,22.7654,22.7368,22.754,128492.874
2010-12-22 15:50:00,39.84,39.89,39.84,39.86,160026.93300415218,22.754,22.7825,22.754,22.7654,160026.933
2010-12-22 15:55:00,39.86,39.9,39.84,39.87,337896.98125911795,22.7654,22.7882,22.754,22.7711,337896.9813
2010-12-23 09:30:00,39.79,39.86,39.78,39.79,55885.9836157558,22.7254,22.7654,22.7197,22.7254,55885.9836
2010-12-23 09:35:00,39.79,39.84,39.77,39.81,34564.02199528672,22.7254,22.754,22.714,22.7368,34564.022
2010-12-23 09:40:00,39.81,39.86,39.79,39.81,34788.46369655482,22.7368,22.7654,22.7254,22.7368,34788.4637
2010-12-23 09:45:00,39.81,39.85,39.75,39.85,39277.29772191673,22.7368,22.7597,22.7026,22.7597,39277.2977
2010-12-23 09:50:00,39.84,39.88,39.74,39.83,57793.73807653462,22.754,22.7768,22.6968,22.7483,57793.7381
2010-12-23 09:55:00,39.84,39.96,39.83,39.89,55998.20446638985,22.754,22.8225,22.7483,22.7825,55998.2045
2010-12-23 10:00:00,39.88,39.97,39.88,39.92,113118.61743912018,22.7768,22.8282,22.7768,22.7997,113118.6174
2010-12-23 10:05:00,39.93,39.93,39.81,39.86,129951.74503422737,22.8054,22.8054,22.7368,22.7654,129951.745
2010-12-23 10:10:00,39.85,39.93,39.85,39.92,31197.396476265287,22.7597,22.8054,22.7597,22.7997,31197.3965
2010-12-23 10:15:00,39.92,39.92,39.77,39.78,62282.57210189653,22.7997,22.7997,22.714,22.7197,62282.5721
2010-12-23 10:20:00,39.77,39.84,39.73,39.81,48254.96577264056,22.714,22.754,22.6911,22.7368,48254.9658
2010-12-23 10:25:00,39.81,39.87,39.79,39.87,25586.3539445629,22.7368,22.7711,22.7254,22.7711,25586.3539
2010-12-23 10:30:00,39.88,39.91,39.85,39.86,18965.32375715408,22.7768,22.7939,22.7597,22.7654,18965.3238
2010-12-23 10:35:00,39.85,39.96,39.85,39.96,34564.02199528672,22.7597,22.8225,22.7597,22.8225,34564.022
2010-12-23 10:40:00,39.96,39.97,39.88,39.89,41970.59813713388,22.8225,22.8282,22.7768,22.7825,41970.5981
2010-12-23 10:45:00,39.88,39.88,39.86,39.87,18965.32375715408,22.7768,22.7768,22.7654,22.7711,18965.3238
2010-12-23 10:50:00,39.88,39.93,39.88,39.91,36583.99730669958,22.7768,22.8054,22.7768,22.7939,36583.9973
2010-12-23 10:55:00,39.9,39.96,39.9,39.94,30748.513073729097,22.7882,22.8225,22.7882,22.8111,30748.5131
2010-12-23 11:00:00,39.94,39.97,39.92,39.95,30075.18796992481,22.8111,22.8282,22.7997,22.8168,30075.188
2010-12-23 11:05:00,39.94,39.95,39.89,39.89,26147.458197733136,22.8111,22.8168,22.7825,22.7825,26147.4582
2010-12-23 11:10:00,39.9,39.9,39.88,39.89,15486.477387498597,22.7882,22.7882,22.7768,22.7825,15486.4774
2010-12-23 11:15:00,39.89,39.93,39.88,39.92,38491.7517674784,22.7825,22.8054,22.7768,22.7997,38491.7518
2010-12-23 11:20:00,39.92,39.96,39.9,39.93,32431.82583323981,22.7997,22.8225,22.7882,22.8054,32431.8258
2010-12-23 11:25:00,39.93,39.99,39.93,39.98,27942.9918078779,22.8054,22.8396,22.8054,22.8339,27942.9918
2010-12-23 11:30:00,39.98,40.0,39.96,40.0,20985.29906856694,22.8339,22.8453,22.8225,22.8453,20985.2991
2010-12-23 11:35:00,40.01,40.03,39.98,40.02,37032.880709235775,22.8511,22.8625,22.8339,22.8568,37032.8807
2010-12-23 11:40:00,40.01,40.01,39.95,40.0,37706.20581304006,22.8511,22.8511,22.8168,22.8453,37706.2058
2010-12-23 11:45:00,40.0,40.03,39.97,40.01,38716.19346874649,22.8453,22.8625,22.8282,22.8511,38716.1935
2010-12-23 11:50:00,40.01,40.01,39.94,39.94,37257.32241050387,22.8511,22.8511,22.8111,22.8111,37257.3224
2010-12-23 11:55:00,39.95,39.98,39.94,39.98,34451.80114465267,22.8168,22.8339,22.8111,22.8339,34451.8011
2010-12-23 12:00:00,39.97,39.97,39.91,39.93,20648.6365166648,22.8282,22.8282,22.7939,22.8054,20648.6365
2010-12-23 12:05:00,39.93,39.95,39.9,39.91,14252.04803052407,22.8054,22.8168,22.7882,22.7939,14252.048
2010-12-23 12:10:00,39.9,39.93,39.9,39.92,14813.15228369431,22.7882,22.8054,22.7882,22.7997,14813.1523
2010-12-23 12:15:00,39.92,39.92,39.89,39.92,16496.465043205026,22.7997,22.7997,22.7825,22.7997,16496.465
2010-12-23 12:20:00,39.91,39.94,39.91,39.92,26371.89989900124,22.7939,22.8111,22.7939,22.7997,26371.8999
2010-12-23 12:25:00,39.92,39.93,39.83,39.87,35574.00965099315,22.7997,22.8054,22.7483,22.7711,35574.0097
2010-12-23 12:30:00,39.88,39.89,39.86,39.87,10324.318258332398,22.7768,22.7825,22.7654,22.7711,10324.3183
2010-12-23 12:35:00,39.87,39.89,39.86,39.87,15486.477387498597,22.7711,22.7825,22.7654,22.7711,15486.4774
2010-12-23 12:40:00,39.86,39.86,39.81,39.82,15374.256536864548,22.7654,22.7654,22.7368,22.7425,15374.2565
2010-12-23 12:45:00,39.82,39.83,39.81,39.83,8079.901245651442,22.7425,22.7483,22.7368,22.7483,8079.9012
2010-12-23 12:50:00,39.83,39.86,39.82,39.82,17282.01099764336,22.7483,22.7654,22.7425,22.7425,17282.011
2010-12-23 12:55:00,39.82,39.82,39.81,39.81,10212.09740769835,22.7425,22.7425,22.7368,22.7368,10212.0974
2010-12-23 13:00:00,39.81,39.84,39.81,39.83,17169.790147009313,22.7368,22.754,22.7368,22.7483,17169.7901
2010-12-23 13:05:00,39.83,39.85,39.81,39.82,30411.85052182696,22.7483,22.7597,22.7368,22.7425,30411.8505
2010-12-23 13:10:00,39.83,39.86,39.81,39.86,19863.09056222646,22.7483,22.7654,22.7368,22.7654,19863.0906
2010-12-23 13:15:00,39.86,39.87,39.82,39.84,12568.735271013353,22.7654,22.7711,22.7425,22.754,12568.7353
2010-12-23 13:20:00,39.84,39.85,39.81,39.82,27045.22500280552,22.754,22.7597,22.7368,22.7425,27045.225
2010-12-23 13:25:00,39.82,39.82,39.78,39.8,18965.32375715408,22.7425,22.7425,22.7197,22.7311,18965.3238
2010-12-23 13:30:00,39.8,39.82,39.76,39.77,31534.05902816743,22.7311,22.7425,22.7083,22.714,31534.059
2010-12-23 13:35:00,39.77,39.77,39.75,39.75,24127.48288632028,22.714,22.714,22.7026,22.7026,24127.4829
2010-12-23 13:40:00,39.74,39.76,39.73,39.73,11446.526764672875,22.6968,22.7083,22.6911,22.6911,11446.5268
2010-12-23 13:45:00,39.73,39.78,39.73,39.74,48254.96577264056,22.6911,22.7197,22.6911,22.6968,48254.9658
2010-12-23 13:50:00,39.74,39.77,39.73,39.76,14925.373134328358,22.6968,22.714,22.6911,22.7083,14925.3731
2010-12-23 13:55:00,39.76,39.77,39.76,39.77,3142.183817753338,22.7083,22.714,22.7083,22.714,3142.1838
2010-12-23 14:00:00,39.77,39.81,39.76,39.78,23566.37863315004,22.714,22.7368,22.7083,22.7197,23566.3786
2010-12-23 14:05:00,39.79,39.79,39.72,39.73,29514.08371675457,22.7254,22.7254,22.6854,22.6911,29514.0837
2010-12-23 14:10:00,39.73,39.73,39.71,39.73,22107.507574907417,22.6911,22.6911,22.6797,22.6911,22107.5076
2010-12-23 14:15:00,39.73,39.74,39.68,39.68,31758.500729435527,22.6911,22.6968,22.6626,22.6626,31758.5007
2010-12-23 14:20:00,39.69,39.73,39.61,39.65,34900.68454718887,22.6683,22.6911,22.6226,22.6454,34900.6845
2010-12-23 14:25:00,39.65,39.66,39.6,39.65,22668.611828077657,22.6454,22.6512,22.6169,22.6454,22668.6118
2010-12-23 14:30:00,39.65,39.67,39.64,39.66,22893.05352934575,22.6454,22.6569,22.6397,22.6512,22893.0535
2010-12-23 14:35:00,39.67,39.67,39.63,39.64,31646.27987880148,22.6569,22.6569,22.634,22.6397,31646.2799
2010-12-23 14:40:00,39.64,39.68,39.61,39.67,94153.2936819661,22.6397,22.6626,22.6226,22.6569,94153.2937
2010-12-23 14:45:00,39.67,39.68,39.64,39.67,29514.08371675457,22.6569,22.6626,22.6397,22.6569,29514.0837
2010-12-23 14:50:00,39.67,39.71,39.67,39.71,23229.71608124789,22.6569,22.6797,22.6569,22.6797,23229.7161
2010-12-23 14:55:00,39.71,39.79,39.7,39.79,54988.21681068342,22.6797,22.7254,22.674,22.7254,54988.2168
2010-12-23 15:00:00,39.78,39.79,39.74,39.77,38716.19346874649,22.7197,22.7254,22.6968,22.714,38716.1935
2010-12-23 15:05:00,39.77,39.81,39.74,39.77,43317.24834474245,22.714,22.7368,22.6968,22.714,43317.2483
2010-12-23 15:10:00,39.77,39.81,39.77,39.79,19414.207159690268,22.714,22.7368,22.714,22.7254,19414.2072
2010-12-23 15:15:00,39.79,39.81,39.78,39.8,24015.262035686228,22.7254,22.7368,22.7197,22.7311,24015.262
2010-12-23 15:20:00,39.81,39.81,39.78,39.78,22556.390977443607,22.7368,22.7368,22.7197,22.7197,22556.391
2010-12-23 15:25:00,39.78,39.86,39.78,39.86,49938.27853215127,22.7197,22.7654,22.7197,22.7654,49938.2785
2010-12-23 15:30:00,39.85,39.86,39.82,39.83,55773.76276512176,22.7597,22.7654,22.7425,22.7483,55773.7628
2010-12-23 15:35:00,39.83,39.85,39.77,39.81,69128.04399057344,22.7483,22.7597,22.714,22.7368,69128.044
2010-12-23 15:40:00,39.81,39.84,39.79,39.81,56783.75042082819,22.7368,22.754,22.7254,22.7368,56783.7504
2010-12-23 15:45:00,39.8,39.81,39.73,39.76,80462.34990461227,22.7311,22.7368,22.6911,22.7083,80462.3499
2010-12-23 15:50:00,39.75,39.77,39.73,39.76,65088.09336774772,22.7026,22.714,22.6911,22.7083,65088.0934
2010-12-23 15:55:00,39.75,39.81,39.73,39.8,197508.6971159241,22.7026,22.7368,22.6911,22.7311,197508.6971
2010-12-27 09:30:00,39.51,39.57,39.44,39.54,45898.32790932555,22.5655,22.5998,22.5255,22.5826,45898.3279
2010-12-27 09:35:00,39.48,39.74,39.48,39.74,21097.519919200982,22.5484,22.6968,22.5484,22.6968,21097.5199
2010-12-27 09:40:00,39.75,39.86,39.75,39.81,36135.113904163394,22.7026,22.7654,22.7026,22.7368,36135.1139
2010-12-27 09:45:00,39.81,39.83,39.75,39.83,25249.69139266076,22.7368,22.7483,22.7026,22.7483,25249.6914
2010-12-27 09:50:00,39.83,39.9,39.81,39.9,29626.30456738862,22.7483,22.7882,22.7368,22.7882,29626.3046
2010-12-27 09:55:00,39.9,40.0,39.9,40.0,36247.33475479744,22.7882,22.8453,22.7882,22.8453,36247.3348
2010-12-27 10:00:00,39.99,40.01,39.97,39.98,38155.08921557625,22.8396,22.8511,22.8282,22.8339,38155.0892
2010-12-27 10:05:00,39.97,40.0,39.9,39.91,47918.30322073841,22.8282,22.8453,22.7882,22.7939,47918.3032
2010-12-27 10:10:00,39.91,39.91,39.85,39.87,81921.22096285489,22.7939,22.7939,22.7597,22.7711,81921.221
2010-12-27 10:15:00,39.86,39.92,39.85,39.89,55100.43766131747,22.7654,22.7997,22.7597,22.7825,55100.4377
2010-12-27 10:20:00,39.9,39.94,39.88,39.93,64302.54741330939,22.7882,22.8111,22.7768,22.8054,64302.5474
2010-12-27 10:25:00,39.93,39.97,39.92,39.94,29626.30456738862,22.8054,22.8282,22.7997,22.8111,29626.3046
2010-12-27 10:30:00,39.94,39.97,39.92,39.97,49601.61598024913,22.8111,22.8282,22.7997,22.8282,49601.616
2010-12-27 10:35:00,39.97,40.05,39.96,40.04,32431.82583323981,22.8282,22.8739,22.8225,22.8682,32431.8258
2010-12-27 10:40:00,40.03,40.05,39.98,40.03,31197.396476265287,22.8625,22.8739,22.8339,22.8625,31197.3965
2010-12-27 10:45:00,40.03,40.04,39.97,39.97,51733.81214229604,22.8625,22.8682,22.8282,22.8282,51733.8121
2010-12-27 10:50:00,39.97,39.98,39.91,39.95,49826.05768151722,22.8282,22.8339,22.7939,22.8168,49826.0577
2010-12-27 10:55:00,39.95,39.95,39.88,39.91,26820.783301537424,22.8168,22.8168,22.7768,22.7939,26820.7833
2010-12-27 11:00:00,39.92,39.92,39.86,39.87,19189.76545842217,22.7997,22.7997,22.7654,22.7711,19189.7655
2010-12-27 11:05:00,39.87,39.89,39.87,39.89,22780.832678711704,22.7711,22.7825,22.7711,22.7825,22780.8327
2010-12-27 11:10:00,39.89,39.95,39.89,39.95,25137.470542026706,22.7825,22.8168,22.7825,22.8168,25137.4705
2010-12-27 11:15:00,39.95,39.96,39.91,39.91,27269.666704073614,22.8168,22.8225,22.7939,22.7939,27269.6667
2010-12-27 11:20:00,39.92,39.94,39.89,39.89,22331.94927617552,22.7997,22.8111,22.7825,22.7825,22331.9493
2010-12-27 11:25:00,39.89,39.96,39.89,39.95,21434.18247110313,22.7825,22.8225,22.7825,22.8168,21434.1825
2010-12-27 11:30:00,39.96,39.98,39.96,39.97,42868.36494220626,22.8225,22.8339,22.8225,22.8282,42868.3649
2010-12-27 11:35:00,39.97,39.97,39.95,39.95,19414.207159690268,22.8282,22.8282,22.8168,22.8168,19414.2072
2010-12-27 11:40:00,39.96,39.97,39.94,39.95,23790.82033441813,22.8225,22.8282,22.8111,22.8168,23790.8203
2010-12-27 11:45:00,39.94,39.94,39.89,39.9,14364.26888115812,22.8111,22.8111,22.7825,22.7882,14364.2689
2010-12-27 11:50:00,39.91,39.93,39.9,39.92,12680.9561216474,22.7939,22.8054,22.7882,22.7997,12680.9561
2010-12-27 11:55:00,39.93,39.96,39.92,39.96,34564.02199528672,22.8054,22.8225,22.7997,22.8225,34564.022
2010-12-27 12:00:00,39.96,39.97,39.95,39.96,24913.02884075861,22.8225,22.8282,22.8168,22.8225,24913.0288
2010-12-27 12:05:00,39.97,40.03,39.95,39.98,79115.6996970037,22.8282,22.8625,22.8168,22.8339,79115.6997
2010-12-27 12:10:00,39.98,40.0,39.94,39.96,44776.119402985074,22.8339,22.8453,22.8111,22.8225,44776.1194
2010-12-27 12:15:00,39.96,39.97,39.9,39.93,38603.97261811244,22.8225,22.8282,22.7882,22.8054,38603.9726
2010-12-27 12:20:00,39.93,39.94,39.91,39.92,16496.465043205026,22.8054,22.8111,22.7939,22.7997,16496.465
2010-12-27 12:25:00,39.92,39.92,39.9,39.91,19863.09056222646,22.7997,22.7997,22.7882,22.7939,19863.0906
2010-12-27 12:30:00,39.91,39.94,39.88,39.89,31646.27987880148,22.7939,22.8111,22.7768,22.7825,31646.2799
2010-12-27 12:35:00,39.89,39.9,39.85,39.88,32992.93008641005,22.7825,22.7882,22.7597,22.7768,32992.9301
2010-12-27 12:40:00,39.88,39.88,39.87,39.87,30299.629671192903,22.7768,22.7768,22.7711,22.7711,30299.6297
2010-12-27 12:45:00,39.86,39.87,39.83,39.85,30187.40882055886,22.7654,22.7711,22.7483,22.7597,30187.4088
2010-12-27 12:50:00,39.85,39.85,39.81,39.81,24351.92458758837,22.7597,22.7597,22.7368,22.7368,24351.9246
2010-12-27 12:55:00,39.82,39.85,39.81,39.81,21995.28672427337,22.7425,22.7597,22.7368,22.7368,21995.2867
2010-12-27 13:00:00,39.81,39.82,39.8,39.81,24913.02884075861,22.7368,22.7425,22.7311,22.7368,24913.0288
2010-12-27 13:05:00,39.81,39.88,39.8,39.81,31421.838177533384,22.7368,22.7768,22.7311,22.7368,31421.8382
2010-12-27 13:10:00,39.81,39.86,39.8,39.81,26035.23734709909,22.7368,22.7654,22.7311,22.7368,26035.2373
2010-12-27 13:15:00,39.81,39.82,39.8,39.8,22556.390977443607,22.7368,22.7425,22.7311,22.7311,22556.391
2010-12-27 13:20:00,39.81,39.81,39.78,39.79,36359.55560543149,22.7368,22.7368,22.7197,22.7254,36359.5556
2010-12-27 13:25:00,39.79,39.83,39.79,39.81,30299.629671192903,22.7254,22.7483,22.7254,22.7368,30299.6297
2010-12-27 13:30:00,39.81,39.81,39.78,39.81,21321.961620469083,22.7368,22.7368,22.7197,22.7368,21321.9616
2010-12-27 13:35:00,39.8,39.81,39.77,39.81,35461.78880035911,22.7311,22.7368,22.714,22.7368,35461.7888
2010-12-27 13:40:00,39.8,39.81,39.78,39.79,17282.01099764336,22.7311,22.7368,22.7197,22.7254,17282.011
2010-12-27 13:45:00,39.78,39.8,39.77,39.77,11895.410167209067,22.7197,22.7311,22.714,22.714,11895.4102
2010-12-27 13:50:00,39.76,39.78,39.74,39.78,27606.32925597576,22.7083,22.7197,22.6968,22.7197,27606.3293
2010-12-27 13:55:00,39.78,39.81,39.74,39.8,19414.207159690268,22.7197,22.7368,22.6968,22.7311,19414.2072
2010-12-27 14:00:00,39.8,39.8,39.75,39.77,15598.698238132643,22.7311,22.7311,22.7026,22.714,15598.6982
2010-12-27 14:05:00,39.77,39.77,39.73,39.74,23903.04118505218,22.714,22.714,22.6911,22.6968,23903.0412
2010-12-27 14:10:00,39.75,39.77,39.73,39.76,10436.539108966446,22.7026,22.714,22.6911,22.7083,10436.5391
2010-12-27 14:15:00,39.76,39.76,39.73,39.74,12905.397822915496,22.7083,22.7083,22.6911,22.6968,12905.3978
2010-12-27 14:20:00,39.74,39.75,39.74,39.75,6733.251038042868,22.6968,22.7026,22.6968,22.7026,6733.251
2010-12-27 14:25:00,39.74,39.75,39.73,39.75,18853.10290652003,22.6968,22.7026,22.6911,22.7026,18853.1029
2010-12-27 14:30:00,39.75,39.79,39.74,39.78,32544.04668387386,22.7026,22.7254,22.6968,22.7197,32544.0467
2010-12-27 14:35:00,39.78,39.82,39.78,39.8,20985.29906856694,22.7197,22.7425,22.7197,22.7311,20985.2991
2010-12-27 14:40:00,39.8,39.84,39.77,39.83,50836.04533722365,22.7311,22.754,22.714,22.7483,50836.0453
2010-12-27 14:45:00,39.83,39.85,39.81,39.83,23454.15778251599,22.7483,22.7597,22.7368,22.7483,23454.1578
2010-12-27 14:50:00,39.82,39.83,39.76,39.76,44776.119402985074,22.7425,22.7483,22.7083,22.7083,44776.1194
2010-12-27 14:55:00,39.77,39.77,39.71,39.72,40399.50622825721,22.714,22.714,22.6797,22.6854,40399.5062
2010-12-27 15:00:00,39.73,39.75,39.69,39.75,51284.928739759845,22.6911,22.7026,22.6683,22.7026,51284.9287
2010-12-27 15:05:00,39.75,39.76,39.72,39.72,38716.19346874649,22.7026,22.7083,22.6854,22.6854,38716.1935
2010-12-27 15:10:00,39.73,39.73,39.71,39.73,43653.91089664459,22.6911,22.6911,22.6797,22.6911,43653.9109
2010-12-27 15:15:00,39.73,39.77,39.71,39.77,90898.88901357872,22.6911,22.714,22.6797,22.714,90898.889
2010-12-27 15:20:00,39.77,39.81,39.76,39.8,74963.52822354394,22.714,22.7368,22.7083,22.7311,74963.5282
2010-12-27 15:25:00,39.81,39.82,39.78,39.78,36471.776456065534,22.7368,22.7425,22.7197,22.7197,36471.7765
2010-12-27 15:30:00,39.77,39.81,39.77,39.81,39726.18112445292,22.714,22.7368,22.714,22.7368,39726.1811
2010-12-27 15:35:00,39.81,39.83,39.78,39.82,86185.6132869487,22.7368,22.7483,22.7197,22.7425,86185.6133
2010-12-27 15:40:00,39.81,39.86,39.78,39.82,94489.95623386824,22.7368,22.7654,22.7197,22.7425,94489.9562
2010-12-27 15:45:00,39.81,39.86,39.79,39.83,93928.851980698,22.7368,22.7654,22.7254,22.7483,93928.852
2010-12-27 15:50:00,39.82,39.87,39.82,39.87,96846.59409718325,22.7425,22.7711,22.7425,22.7711,96846.5941
2010-12-27 15:55:00,39.86,39.89,39.83,39.88,187184.3788575917,22.7654,22.7825,22.7483,22.7768,187184.3789
2010-12-28 09:30:00,39.92,40.02,39.88,39.92,74739.08652227583,22.7997,22.8568,22.7768,22.7997,74739.0865
2010-12-28 09:35:00,39.92,39.96,39.91,39.95,33441.813488946245,22.7997,22.8225,22.7939,22.8168,33441.8135
2010-12-28 09:40:00,39.96,39.97,39.94,39.97,44102.79429918079,22.8225,22.8282,22.8111,22.8282,44102.7943
2010-12-28 09:45:00,39.97,40.01,39.94,40.0,54763.77510941533,22.8282,22.8511,22.8111,22.8453,54763.7751
2010-12-28 09:50:00,40.01,40.03,39.98,40.01,53753.787453708894,22.8511,22.8625,22.8339,22.8511,53753.7875
2010-12-28 09:55:00,40.01,40.02,39.98,39.98,25810.795645831,22.8511,22.8568,22.8339,22.8339,25810.7956
2010-12-28 10:00:00,39.97,39.99,39.92,39.92,65873.63932218606,22.8282,22.8396,22.7997,22.7997,65873.6393
2010-12-28 10:05:00,39.92,39.92,39.81,39.81,54763.77510941533,22.7997,22.7997,22.7368,22.7368,54763.7751
2010-12-28 10:10:00,39.81,39.81,39.75,39.76,45112.781954887214,22.7368,22.7368,22.7026,22.7083,45112.782
2010-12-28 10:15:00,39.76,39.78,39.75,39.78,31197.396476265287,22.7083,22.7197,22.7026,22.7197,31197.3965
2010-12-28 10:20:00,39.78,39.84,39.77,39.84,30075.18796992481,22.7197,22.754,22.714,22.754,30075.188
2010-12-28 10:25:00,39.84,39.87,39.79,39.81,42980.58579284031,22.754,22.7711,22.7254,22.7368,42980.5858
2010-12-28 10:30:00,39.8,39.82,39.75,39.75,20760.85736729884,22.7311,22.7425,22.7026,22.7026,20760.8574
2010-12-28 10:35:00,39.75,39.81,39.75,39.8,36583.99730669958,22.7026,22.7368,22.7026,22.7311,36583.9973
2010-12-28 10:40:00,39.79,39.83,39.79,39.83,29065.20031421838,22.7254,22.7483,22.7254,22.7483,29065.2003
2010-12-28 10:45:00,39.83,39.86,39.82,39.83,24688.587139490515,22.7483,22.7654,22.7425,22.7483,24688.5871
2010-12-28 10:50:00,39.83,39.9,39.83,39.9,37930.64751430816,22.7483,22.7882,22.7483,22.7882,37930.6475
2010-12-28 10:55:00,39.9,39.9,39.87,39.88,48928.29087644485,22.7882,22.7882,22.7711,22.7768,48928.2909
2010-12-28 11:00:00,39.87,39.88,39.82,39.83,32656.26753450791,22.7711,22.7768,22.7425,22.7483,32656.2675
2010-12-28 11:05:00,39.84,39.84,39.79,39.8,50050.49938278532,22.754,22.754,22.7254,22.7311,50050.4994
2010-12-28 11:10:00,39.8,39.81,39.77,39.77,18404.21950398384,22.7311,22.7368,22.714,22.714,18404.2195
2010-12-28 11:15:00,39.77,39.77,39.73,39.73,40736.16878015935,22.714,22.714,22.6911,22.6911,40736.1688
2010-12-28 11:20:00,39.73,39.74,39.71,39.72,26820.783301537424,22.6911,22.6968,22.6797,22.6854,26820.7833
2010-12-28 11:25:00,39.71,39.72,39.65,39.68,37032.880709235775,22.6797,22.6854,22.6454,22.6626,37032.8807
2010-12-28 11:30:00,39.68,39.73,39.67,39.72,33666.25519021434,22.6626,22.6911,22.6569,22.6854,33666.2552
2010-12-28 11:35:00,39.72,39.75,39.72,39.75,18740.882055885984,22.6854,22.7026,22.6854,22.7026,18740.8821
2010-12-28 11:40:00,39.75,39.76,39.74,39.75,17618.673549545503,22.7026,22.7083,22.6968,22.7026,17618.6735
2010-12-28 11:45:00,39.75,39.81,39.75,39.81,27606.32925597576,22.7026,22.7368,22.7026,22.7368,27606.3293
2010-12-28 11:50:00,39.81,39.84,39.81,39.83,27269.666704073614,22.7368,22.754,22.7368,22.7483,27269.6667
2010-12-28 11:55:00,39.84,39.84,39.81,39.82,28728.53776231624,22.754,22.754,22.7368,22.7425,28728.5378
2010-12-28 12:00:00,39.82,39.88,39.81,39.86,47357.19896756817,22.7425,22.7768,22.7368,22.7654,47357.199
2010-12-28 12:05:00,39.86,39.89,39.86,39.86,24015.262035686228,22.7654,22.7825,22.7654,22.7654,24015.262
2010-12-28 12:10:00,39.86,39.87,39.84,39.85,25923.016496465043,22.7654,22.7711,22.754,22.7597,25923.0165
2010-12-28 12:15:00,39.86,39.91,39.85,39.9,45337.22365615532,22.7654,22.7939,22.7597,22.7882,45337.2237
2010-12-28 12:20:00,39.89,39.89,39.88,39.89,13466.502076085735,22.7825,22.7825,22.7768,22.7825,13466.5021
2010-12-28 12:25:00,39.89,39.9,39.89,39.89,18179.777802715744,22.7825,22.7882,22.7825,22.7825,18179.7778
2010-12-28 12:30:00,39.89,39.89,39.86,39.87,21770.84502300528,22.7825,22.7825,22.7654,22.7711,21770.845
2010-12-28 12:35:00,39.86,39.86,39.84,39.86,14588.710582426214,22.7654,22.7654,22.754,22.7654,14588.7106
2010-12-28 12:40:00,39.87,39.88,39.87,39.88,28167.433509146,22.7711,22.7768,22.7711,22.7768,28167.4335
2010-12-28 12:45:00,39.88,39.88,39.85,39.85,12568.735271013353,22.7768,22.7768,22.7597,22.7597,12568.7353
2010-12-28 12:50:00,39.86,39.86,39.82,39.83,20648.6365166648,22.7654,22.7654,22.7425,22.7483,20648.6365
2010-12-28 12:55:00,39.83,39.93,39.83,39.88,138592.75053304902,22.7483,22.8054,22.7483,22.7768,138592.7505
2010-12-28 13:00:00,39.87,39.92,39.87,39.89,113679.72169229042,22.7711,22.7997,22.7711,22.7825,113679.7217
2010-12-28 13:05:00,39.88,39.89,39.85,39.86,17282.01099764336,22.7768,22.7825,22.7597,22.7654,17282.011
2010-12-28 13:10:00,39.87,39.89,39.85,39.85,29626.30456738862,22.7711,22.7825,22.7597,22.7597,29626.3046
2010-12-28 13:15:00,39.85,39.89,39.84,39.89,17730.894400179553,22.7597,22.7825,22.754,22.7825,17730.8944
2010-12-28 13:20:00,39.88,39.89,39.87,39.88,8753.226349455728,22.7768,22.7825,22.7711,22.7768,8753.2263
2010-12-28 13:25:00,39.88,39.91,39.88,39.9,24576.36628885647,22.7768,22.7939,22.7768,22.7882,24576.3663
2010-12-28 13:30:00,39.89,39.93,39.89,39.92,15149.814835596451,22.7825,22.8054,22.7825,22.7997,15149.8148
2010-12-28 13:35:00,39.92,39.96,39.92,39.96,25923.016496465043,22.7997,22.8225,22.7997,22.8225,25923.0165
2010-12-28 13:40:00,39.96,39.97,39.93,39.93,14139.827179890022,22.8225,22.8282,22.8054,22.8054,14139.8272
2010-12-28 13:45:00,39.93,39.94,39.93,39.93,9538.772303894062,22.8054,22.8111,22.8054,22.8054,9538.7723
2010-12-28 13:50:00,39.93,39.95,39.93,39.94,22219.728425541463,22.8054,22.8168,22.8054,22.8111,22219.7284
2010-12-28 13:55:00,39.94,40.01,39.94,40.0,35237.34709909101,22.8111,22.8511,22.8111,22.8453,35237.3471
2010-12-28 14:00:00,39.99,40.04,39.99,40.03,26035.23734709909,22.8396,22.8682,22.8396,22.8625,26035.2373
2010-12-28 14:05:00,40.04,40.05,40.03,40.04,23790.82033441813,22.8682,22.8739,22.8625,22.8682,23790.8203
2010-12-28 14:10:00,40.04,40.04,40.01,40.02,29289.642015486475,22.8682,22.8682,22.8511,22.8568,29289.642
2010-12-28 14:15:00,40.02,40.05,40.02,40.05,22893.05352934575,22.8568,22.8739,22.8568,22.8739,22893.0535
2010-12-28 14:20:00,40.05,40.08,40.05,40.08,71148.0193019863,22.8739,22.891,22.8739,22.891,71148.0193
2010-12-28 14:25:00,40.07,40.08,40.05,40.06,23454.15778251599,22.8853,22.891,22.8739,22.8796,23454.1578
2010-12-28 14:30:00,40.05,40.06,40.04,40.05,26259.679048367187,22.8739,22.8796,22.8682,22.8739,26259.679
2010-12-28 14:35:00,40.05,40.05,40.05,40.05,23229.71608124789,22.8739,22.8739,22.8739,22.8739,23229.7161
2010-12-28 14:40:00,40.05,40.05,40.03,40.03,49489.39512961508,22.8739,22.8739,22.8625,22.8625,49489.3951
2010-12-28 14:45:00,40.03,40.04,40.02,40.04,30748.513073729097,22.8625,22.8682,22.8568,22.8682,30748.5131
2010-12-28 14:50:00,40.04,40.06,40.03,40.05,45000.56110425317,22.8682,22.8796,22.8625,22.8739,45000.5611
2010-12-28 14:55:00,40.05,40.09,40.05,40.07,43766.13174727864,22.8739,22.8967,22.8739,22.8853,43766.1317
2010-12-28 15:00:00,40.07,40.08,40.05,40.05,32656.26753450791,22.8853,22.891,22.8739,22.8739,32656.2675
2010-12-28 15:05:00,40.04,40.05,40.03,40.04,38716.19346874649,22.8682,22.8739,22.8625,22.8682,38716.1935
2010-12-28 15:10:00,40.04,40.1,40.04,40.09,66322.52272472225,22.8682,22.9025,22.8682,22.8967,66322.5227
2010-12-28 15:15:00,40.09,40.09,40.07,40.07,30299.629671192903,22.8967,22.8967,22.8853,22.8853,30299.6297
2010-12-28 15:20:00,40.07,40.1,40.07,40.08,111547.52553024353,22.8853,22.9025,22.8853,22.891,111547.5255
2010-12-28 15:25:00,40.09,40.11,40.06,40.07,60487.038491751766,22.8967,22.9082,22.8796,22.8853,60487.0385
2010-12-28 15:30:00,40.08,40.11,40.07,40.1,94489.95623386824,22.891,22.9082,22.8853,22.9025,94489.9562
2010-12-28 15:35:00,40.11,40.11,40.06,40.07,42643.923240938166,22.9082,22.9082,22.8796,22.8853,42643.9232
2010-12-28 15:40:00,40.07,40.14,40.06,40.13,78330.15374256537,22.8853,22.9253,22.8796,22.9196,78330.1537
2010-12-28 15:45:00,40.13,40.15,40.13,40.15,122208.50634047804,22.9196,22.931,22.9196,22.931,122208.5063
2010-12-28 15:50:00,40.15,40.15,40.1,40.11,109415.3293681966,22.931,22.931,22.9025,22.9082,109415.3294
2010-12-28 15:55:00,40.11,40.11,40.02,40.05,425541.4656043093,22.9082,22.9082,22.8568,22.8739,425541.4656
2010-12-29 09:30:00,40.05,40.1,39.89,40.0,41297.27303332959,22.8739,22.9025,22.7825,22.8453,41297.273
2010-12-29 09:35:00,40.01,40.05,39.97,40.05,26035.23734709909,22.8511,22.8739,22.8282,22.8739,26035.2373
2010-12-29 09:40:00,40.05,40.14,40.01,40.14,31870.72158006957,22.8739,22.9253,22.8511,22.9253,31870.7216
2010-12-29 09:45:00,40.15,40.16,40.1,40.13,21546.403321737176,22.931,22.9367,22.9025,22.9196,21546.4033
2010-12-29 09:50:00,40.12,40.16,40.05,40.14,22556.390977443607,22.9139,22.9367,22.8739,22.9253,22556.391
2010-12-29 09:55:00,40.12,40.16,40.11,40.15,18740.882055885984,22.9139,22.9367,22.9082,22.931,18740.8821
2010-12-29 10:00:00,40.15,40.16,40.02,40.03,24464.145438222426,22.931,22.9367,22.8568,22.8625,24464.1454
2010-12-29 10:05:00,40.03,40.04,39.93,39.97,39838.40197508697,22.8625,22.8682,22.8054,22.8282,39838.402
2010-12-29 10:10:00,39.97,40.0,39.94,39.99,26708.562450903377,22.8282,22.8453,22.8111,22.8396,26708.5625
2010-12-29 10:15:00,39.99,40.03,39.91,39.91,51284.928739759845,22.8396,22.8625,22.7939,22.7939,51284.9287
2010-12-29 10:20:00,39.91,39.94,39.9,39.9,21883.06587363932,22.7939,22.8111,22.7882,22.7882,21883.0659
2010-12-29 10:25:00,39.9,39.97,39.84,39.85,41297.27303332959,22.7882,22.8282,22.754,22.7597,41297.273
2010-12-29 10:30:00,39.85,39.87,39.82,39.87,33441.813488946245,22.7597,22.7711,22.7425,22.7711,33441.8135
2010-12-29 10:35:00,39.85,39.91,39.85,39.89,28840.758612950285,22.7597,22.7939,22.7597,22.7825,28840.7586
2010-12-29 10:40:00,39.89,39.97,39.89,39.97,26933.00415217147,22.7825,22.8282,22.7825,22.8282,26933.0042
2010-12-29 10:45:00,39.97,40.01,39.97,40.01,45225.00280552126,22.8282,22.8511,22.8282,22.8511,45225.0028
2010-12-29 10:50:00,40.01,40.04,39.97,39.98,17394.23184827741,22.8511,22.8682,22.8282,22.8339,17394.2318
2010-12-29 10:55:00,39.98,39.98,39.92,39.97,20873.078217932893,22.8339,22.8339,22.7997,22.8282,20873.0782
2010-12-29 11:00:00,39.97,39.99,39.96,39.97,23678.599483784084,22.8282,22.8396,22.8225,22.8282,23678.5995
2010-12-29 11:05:00,39.97,40.01,39.96,40.01,21546.403321737176,22.8282,22.8511,22.8225,22.8511,21546.4033
2010-12-29 11:10:00,40.01,40.01,39.91,39.91,23903.04118505218,22.8511,22.8511,22.7939,22.7939,23903.0412
2010-12-29 11:15:00,39.92,40.0,39.92,39.99,22556.390977443607,22.7997,22.8453,22.7997,22.8396,22556.391
2010-12-29 11:20:00,40.0,40.05,39.99,40.03,45000.56110425317,22.8453,22.8739,22.8396,22.8625,45000.5611
2010-12-29 11:25:00,40.04,40.05,39.97,39.99,18628.66120525193,22.8682,22.8739,22.8282,22.8396,18628.6612
2010-12-29 11:30:00,40.0,40.02,39.93,39.95,72494.66950959488,22.8453,22.8568,22.8054,22.8168,72494.6695
2010-12-29 11:35:00,39.95,40.01,39.94,40.0,43429.4691953765,22.8168,22.8511,22.8111,22.8453,43429.4692
2010-12-29 11:40:00,39.99,40.02,39.96,39.97,27606.32925597576,22.8396,22.8568,22.8225,22.8282,27606.3293
2010-12-29 11:45:00,39.97,40.0,39.95,39.99,38716.19346874649,22.8282,22.8453,22.8168,22.8396,38716.1935
2010-12-29 11:50:00,39.99,40.02,39.99,40.01,11895.410167209067,22.8396,22.8568,22.8396,22.8511,11895.4102
2010-12-29 11:55:00,40.01,40.01,39.97,40.0,16720.906744473123,22.8511,22.8511,22.8282,22.8453,16720.9067
2010-12-29 12:00:00,40.0,40.02,39.95,39.95,12680.9561216474,22.8453,22.8568,22.8168,22.8168,12680.9561
2010-12-29 12:05:00,39.95,40.03,39.95,40.01,23341.93693188194,22.8168,22.8625,22.8168,22.8511,23341.9369
2010-12-29 12:10:00,40.01,40.02,39.97,39.97,12232.072719111213,22.8511,22.8568,22.8282,22.8282,12232.0727
2010-12-29 12:15:00,39.97,39.98,39.95,39.97,9426.551453260015,22.8282,22.8339,22.8168,22.8282,9426.5515
2010-12-29 12:20:00,39.97,40.01,39.97,39.97,25025.24969139266,22.8282,22.8511,22.8282,22.8282,25025.2497
2010-12-29 12:25:00,39.97,39.97,39.96,39.96,10212.09740769835,22.8282,22.8282,22.8225,22.8225,10212.0974
2010-12-29 12:30:00,39.97,39.98,39.95,39.98,19189.76545842217,22.8282,22.8339,22.8168,22.8339,19189.7655
2010-12-29 12:35:00,39.98,40.0,39.98,40.0,6957.692739310964,22.8339,22.8453,22.8339,22.8453,6957.6927
2010-12-29 12:40:00,39.99,40.0,39.99,39.99,8753.226349455728,22.8396,22.8453,22.8396,22.8396,8753.2263
2010-12-29 12:45:00,39.99,39.99,39.96,39.96,19638.648860958365,22.8396,22.8396,22.8225,22.8225,19638.6489
2010-12-29 12:50:00,39.96,39.97,39.95,39.97,9538.772303894062,22.8225,22.8282,22.8168,22.8282,9538.7723
2010-12-29 12:55:00,39.97,39.98,39.96,39.96,14027.606329255976,22.8282,22.8339,22.8225,22.8225,14027.6063
2010-12-29 13:00:00,39.96,39.99,39.96,39.98,19189.76545842217,22.8225,22.8396,22.8225,22.8339,19189.7655
2010-12-29 13:05:00,39.98,39.99,39.95,39.96,14925.373134328358,22.8339,22.8396,22.8168,22.8225,14925.3731
2010-12-29 13:10:00,39.96,39.97,39.96,39.97,5162.159129166199,22.8225,22.8282,22.8225,22.8282,5162.1591
2010-12-29 13:15:00,39.97,39.97,39.94,39.94,15935.360790034789,22.8282,22.8282,22.8111,22.8111,15935.3608
2010-12-29 13:20:00,39.95,40.0,39.94,39.99,52294.91639546627,22.8168,22.8453,22.8111,22.8396,52294.9164
2010-12-29 13:25:00,39.99,40.02,39.98,40.01,29401.86286612052,22.8396,22.8568,22.8339,22.8511,29401.8629
2010-12-29 13:30:00,40.02,40.05,40.01,40.04,43092.80664347435,22.8568,22.8739,22.8511,22.8682,43092.8066
2010-12-29 13:35:00,40.04,40.06,40.02,40.06,22331.94927617552,22.8682,22.8796,22.8568,22.8796,22331.9493
2010-12-29 13:40:00,40.05,40.07,40.05,40.05,29514.08371675457,22.8739,22.8853,22.8739,22.8739,29514.0837
2010-12-29 13:45:00,40.06,40.07,40.05,40.07,17618.673549545503,22.8796,22.8853,22.8739,22.8853,17618.6735
2010-12-29 13:50:00,40.06,40.07,40.05,40.06,13578.722926719784,22.8796,22.8853,22.8739,22.8796,13578.7229
2010-12-29 13:55:00,40.06,40.06,40.03,40.05,20087.532263494555,22.8796,22.8796,22.8625,22.8739,20087.5323
2010-12-29 14:00:00,40.05,40.05,40.04,40.05,27381.887554707664,22.8739,22.8739,22.8682,22.8739,27381.8876
2010-12-29 14:05:00,40.05,40.05,40.05,40.05,4825.496577264055,22.8739,22.8739,22.8739,22.8739,4825.4966
2010-12-29 14:10:00,40.05,40.07,40.05,40.06,25361.9122432948,22.8739,22.8853,22.8739,22.8796,25361.9122
2010-12-29 14:15:00,40.07,40.07,40.0,40.01,35574.00965099315,22.8853,22.8853,22.8453,22.8511,35574.0097
2010-12-29 14:20:00,40.01,40.02,39.97,39.99,35798.45135226125,22.8511,22.8568,22.8282,22.8396,35798.4514
2010-12-29 14:25:00,40.0,40.0,39.95,39.97,17282.01099764336,22.8453,22.8453,22.8168,22.8282,17282.011
2010-12-29 14:30:00,39.97,39.99,39.96,39.97,38716.19346874649,22.8282,22.8396,22.8225,22.8282,38716.1935
2010-12-29 14:35:00,39.97,39.98,39.96,39.96,23117.495230613848,22.8282,22.8339,22.8225,22.8225,23117.4952
2010-12-29 14:40:00,39.96,39.97,39.94,39.95,20087.532263494555,22.8225,22.8282,22.8111,22.8168,20087.5323
2010-12-29 14:45:00,39.94,39.95,39.94,39.94,12456.514420379306,22.8111,22.8168,22.8111,22.8111,12456.5144
2010-12-29 14:50:00,39.94,39.95,39.92,39.94,36808.43900796768,22.8111,22.8168,22.7997,22.8111,36808.439
2010-12-29 14:55:00,39.94,39.97,39.94,39.96,23454.15778251599,22.8111,22.8282,22.8111,22.8225,23454.1578
2010-12-29 15:00:00,39.96,40.0,39.95,40.0,25698.574795196942,22.8225,22.8453,22.8168,22.8453,25698.5748
2010-12-29 15:05:00,39.99,40.01,39.97,40.0,36808.43900796768,22.8396,22.8511,22.8282,22.8453,36808.439
2010-12-29 15:10:00,40.0,40.01,39.97,39.97,30411.85052182696,22.8453,22.8511,22.8282,22.8282,30411.8505
2010-12-29 15:15:00,39.97,39.97,39.97,39.97,14027.606329255976,22.8282,22.8282,22.8282,22.8282,14027.6063
2010-12-29 15:20:00,39.97,40.01,39.97,39.98,55212.65851195152,22.8282,22.8511,22.8282,22.8339,55212.6585
2010-12-29 15:25:00,39.98,39.99,39.97,39.98,26371.89989900124,22.8339,22.8396,22.8282,22.8339,26371.8999
2010-12-29 15:30:00,39.98,39.99,39.97,39.97,44776.119402985074,22.8339,22.8396,22.8282,22.8282,44776.1194
2010-12-29 15:35:00,39.97,39.99,39.97,39.97,46908.31556503198,22.8282,22.8396,22.8282,22.8282,46908.3156
2010-12-29 15:40:00,39.97,39.98,39.97,39.97,34564.02199528672,22.8282,22.8339,22.8282,22.8282,34564.022
2010-12-29 15:45:00,39.97,40.01,39.94,40.0,160924.69980922455,22.8282,22.8511,22.8111,22.8453,160924.6998
2010-12-29 15:50:00,40.0,40.02,39.97,39.97,114689.70934799685,22.8453,22.8568,22.8282,22.8282,114689.7093
2010-12-29 15:55:00,39.98,39.98,39.88,39.89,144203.79306475143,22.8339,22.8339,22.7768,22.7825,144203.7931
2010-12-30 09:30:00,39.84,39.84,39.76,39.81,33105.1509370441,22.754,22.754,22.7083,22.7368,33105.1509
2010-12-30 09:35:00,39.86,39.89,39.85,39.89,16159.802491302884,22.7654,22.7825,22.7597,22.7825,16159.8025
2010-12-30 09:40:00,39.87,39.92,39.79,39.91,27494.10840534171,22.7711,22.7997,22.7254,22.7939,27494.1084
2010-12-30 09:45:00,39.92,39.92,39.78,39.78,14925.373134328358,22.7997,22.7997,22.7197,22.7197,14925.3731
2010-12-30 09:50:00,39.8,39.91,39.8,39.89,23903.04118505218,22.7311,22.7939,22.7311,22.7825,23903.0412
2010-12-30 09:55:00,39.89,39.89,39.78,39.87,30972.9547749972,22.7825,22.7825,22.7197,22.7711,30972.9548
2010-12-30 10:00:00,39.84,39.84,39.65,39.71,31982.942430703624,22.754,22.754,22.6454,22.6797,31982.9424
2010-12-30 10:05:00,39.72,39.76,39.64,39.68,34788.46369655482,22.6854,22.7083,22.6397,22.6626,34788.4637
2010-12-30 10:10:00,39.69,39.69,39.52,39.55,95163.28133767254,22.6683,22.6683,22.5712,22.5883,95163.2813
2010-12-30 10:15:00,39.55,39.57,39.48,39.49,58579.28403097295,22.5883,22.5998,22.5484,22.5541,58579.284
2010-12-30 10:20:00,39.5,39.56,39.48,39.52,31870.72158006957,22.5598,22.594,22.5484,22.5712,31870.7216
2010-12-30 10:25:00,39.52,39.67,39.52,39.65,35574.00965099315,22.5712,22.6569,22.5712,22.6454,35574.0097
2010-12-30 10:30:00,39.65,39.75,39.65,39.65,30187.40882055886,22.6454,22.7026,22.6454,22.6454,30187.4088
2010-12-30 10:35:00,39.65,39.66,39.64,39.65,30411.85052182696,22.6454,22.6512,22.6397,22.6454,30411.8505
2010-12-30 10:40:00,39.65,39.7,39.64,39.67,27381.887554707664,22.6454,22.674,22.6397,22.6569,27381.8876
2010-12-30 10:45:00,39.69,39.73,39.67,39.68,20087.532263494555,22.6683,22.6911,22.6569,22.6626,20087.5323
2010-12-30 10:50:00,39.68,39.74,39.67,39.74,41970.59813713388,22.6626,22.6968,22.6569,22.6968,41970.5981
2010-12-30 10:55:00,39.75,39.77,39.73,39.73,28504.09606104814,22.7026,22.714,22.6911,22.6911,28504.0961
2010-12-30 11:00:00,39.75,39.75,39.68,39.71,18404.21950398384,22.7026,22.7026,22.6626,22.6797,18404.2195
2010-12-30 11:05:00,39.71,39.75,39.68,39.73,18404.21950398384,22.6797,22.7026,22.6626,22.6911,18404.2195
2010-12-30 11:10:00,39.73,39.81,39.73,39.81,43092.80664347435,22.6911,22.7368,22.6911,22.7368,43092.8066
2010-12-30 11:15:00,39.8,39.81,39.75,39.75,12119.851868477162,22.7311,22.7368,22.7026,22.7026,12119.8519
2010-12-30 11:20:00,39.76,39.77,39.7,39.7,13578.722926719784,22.7083,22.714,22.674,22.674,13578.7229
2010-12-30 11:25:00,39.69,39.78,39.69,39.77,15598.698238132643,22.6683,22.7197,22.6683,22.714,15598.6982
2010-12-30 11:30:00,39.76,39.78,39.73,39.77,17843.1152508136,22.7083,22.7197,22.6911,22.714,17843.1153
2010-12-30 11:35:00,39.76,39.76,39.71,39.72,12680.9561216474,22.7083,22.7083,22.6797,22.6854,12680.9561
2010-12-30 11:40:00,39.73,39.74,39.7,39.71,12119.851868477162,22.6911,22.6968,22.674,22.6797,12119.8519
2010-12-30 11:45:00,39.71,39.72,39.65,39.68,20087.532263494555,22.6797,22.6854,22.6454,22.6626,20087.5323
2010-12-30 11:50:00,39.69,39.73,39.63,39.67,31421.838177533384,22.6683,22.6911,22.634,22.6569,31421.8382
2010-12-30 11:55:00,39.68,39.72,39.66,39.66,5162.159129166199,22.6626,22.6854,22.6512,22.6512,5162.1591
2010-12-30 12:00:00,39.67,39.73,39.66,39.73,8977.668050723823,22.6569,22.6911,22.6512,22.6911,8977.6681
2010-12-30 12:05:00,39.72,39.73,39.7,39.71,7182.13444057906,22.6854,22.6911,22.674,22.6797,7182.1344
2010-12-30 12:10:00,39.71,39.71,39.66,39.66,9314.330602625969,22.6797,22.6797,22.6512,22.6512,9314.3306
2010-12-30 12:15:00,39.66,39.66,39.63,39.65,9538.772303894062,22.6512,22.6512,22.634,22.6454,9538.7723
2010-12-30 12:20:00,39.65,39.68,39.63,39.65,22893.05352934575,22.6454,22.6626,22.634,22.6454,22893.0535
2010-12-30 12:25:00,39.65,39.65,39.63,39.65,9089.888901357872,22.6454,22.6454,22.634,22.6454,9089.8889
2010-12-30 12:30:00,39.65,39.66,39.61,39.65,10773.201660868588,22.6454,22.6512,22.6226,22.6454,10773.2017
2010-12-30 12:35:00,39.65,39.65,39.61,39.61,8977.668050723823,22.6454,22.6454,22.6226,22.6226,8977.6681
2010-12-30 12:40:00,39.62,39.64,39.61,39.63,9089.888901357872,22.6283,22.6397,22.6226,22.634,9089.8889
2010-12-30 12:45:00,39.64,39.69,39.64,39.68,32544.04668387386,22.6397,22.6683,22.6397,22.6626,32544.0467
2010-12-30 12:50:00,39.68,39.7,39.67,39.7,7406.576141847155,22.6626,22.674,22.6569,22.674,7406.5761
2010-12-30 12:55:00,39.7,39.71,39.68,39.69,11895.410167209067,22.674,22.6797,22.6626,22.6683,11895.4102
2010-12-30 13:00:00,39.69,39.69,39.64,39.65,23566.37863315004,22.6683,22.6683,22.6397,22.6454,23566.3786
2010-12-30 13:05:00,39.65,39.65,39.61,39.62,10324.318258332398,22.6454,22.6454,22.6226,22.6283,10324.3183
2010-12-30 13:10:00,39.62,39.63,39.6,39.61,6284.367635506676,22.6283,22.634,22.6169,22.6226,6284.3676
2010-12-30 13:15:00,39.61,39.62,39.57,39.61,22107.507574907417,22.6226,22.6283,22.5998,22.6226,22107.5076
2010-12-30 13:20:00,39.61,39.64,39.6,39.64,9089.888901357872,22.6226,22.6397,22.6169,22.6397,9089.8889
2010-12-30 13:25:00,39.64,39.64,39.56,39.56,16945.348445741216,22.6397,22.6397,22.594,22.594,16945.3484
2010-12-30 13:30:00,39.56,39.56,39.54,39.55,26708.562450903377,22.594,22.594,22.5826,22.5883,26708.5625
2010-12-30 13:35:00,39.55,39.56,39.53,39.56,26708.562450903377,22.5883,22.594,22.5769,22.594,26708.5625
2010-12-30 13:40:00,39.56,39.57,39.53,39.53,27157.445853439567,22.594,22.5998,22.5769,22.5769,27157.4459
2010-12-30 13:45:00,39.53,39.58,39.52,39.56,44215.01514981483,22.5769,22.6055,22.5712,22.594,44215.0151
2010-12-30 13:50:00,39.56,39.56,39.5,39.5,35910.67220289529,22.594,22.594,22.5598,22.5598,35910.6722
2010-12-30 13:55:00,39.5,39.55,39.5,39.55,23341.93693188194,22.5598,22.5883,22.5598,22.5883,23341.9369
2010-12-30 14:00:00,39.55,39.56,39.51,39.54,26820.783301537424,22.5883,22.594,22.5655,22.5826,26820.7833
2010-12-30 14:05:00,39.54,39.55,39.54,39.55,4488.834025361912,22.5826,22.5883,22.5826,22.5883,4488.834
2010-12-30 14:10:00,39.55,39.58,39.54,39.56,20985.29906856694,22.5883,22.6055,22.5826,22.594,20985.2991
2010-12-30 14:15:00,39.56,39.59,39.56,39.56,14139.827179890022,22.594,22.6112,22.594,22.594,14139.8272
2010-12-30 14:20:00,39.56,39.59,39.55,39.56,18853.10290652003,22.594,22.6112,22.5883,22.594,18853.1029
2010-12-30 14:25:00,39.56,39.59,39.55,39.56,18067.556952081697,22.594,22.6112,22.5883,22.594,18067.557
2010-12-30 14:30:00,39.56,39.6,39.56,39.59,21995.28672427337,22.594,22.6169,22.594,22.6112,21995.2867
2010-12-30 14:35:00,39.59,39.65,39.59,39.63,16384.24419257098,22.6112,22.6454,22.6112,22.634,16384.2442
2010-12-30 14:40:00,39.63,39.63,39.59,39.61,17730.894400179553,22.634,22.634,22.6112,22.6226,17730.8944
2010-12-30 14:45:00,39.61,39.61,39.57,39.57,17057.569296375266,22.6226,22.6226,22.5998,22.5998,17057.5693
2010-12-30 14:50:00,39.57,39.65,39.57,39.61,61721.46784872629,22.5998,22.6454,22.5998,22.6226,61721.4678
2010-12-30 14:55:00,39.6,39.62,39.56,39.62,27942.9918078779,22.6169,22.6283,22.594,22.6283,27942.9918
2010-12-30 15:00:00,39.61,39.62,39.58,39.6,24351.92458758837,22.6226,22.6283,22.6055,22.6169,24351.9246
2010-12-30 15:05:00,39.61,39.64,39.6,39.63,9426.551453260015,22.6226,22.6397,22.6169,22.634,9426.5515
2010-12-30 15:10:00,39.63,39.66,39.63,39.65,36920.65985860173,22.634,22.6512,22.634,22.6454,36920.6599
2010-12-30 15:15:00,39.65,39.66,39.64,39.64,30299.629671192903,22.6454,22.6512,22.6397,22.6397,30299.6297
2010-12-30 15:20:00,39.64,39.65,39.63,39.65,26371.89989900124,22.6397,22.6454,22.634,22.6454,26371.8999
2010-12-30 15:25:00,39.65,39.7,39.63,39.7,38267.3100662103,22.6454,22.674,22.634,22.674,38267.3101
2010-12-30 15:30:00,39.69,39.72,39.65,39.7,53753.787453708894,22.6683,22.6854,22.6454,22.674,53753.7875
2010-12-30 15:35:00,39.71,39.73,39.69,39.73,46908.31556503198,22.6797,22.6911,22.6683,22.6911,46908.3156
2010-12-30 15:40:00,39.73,39.73,39.68,39.71,56110.4253170239,22.6911,22.6911,22.6626,22.6797,56110.4253
2010-12-30 15:45:00,39.71,39.71,39.65,39.66,69913.58994501177,22.6797,22.6797,22.6454,22.6512,69913.5899
2010-12-30 15:50:00,39.67,39.67,39.58,39.61,64975.87251711368,22.6569,22.6569,22.6055,22.6226,64975.8725
2010-12-30 15:55:00,39.6,39.65,39.59,39.62,108517.56256312424,22.6169,22.6454,22.6112,22.6283,108517.5626
2010-12-31 09:30:00,39.52,39.63,39.46,39.6,38491.7517674784,22.5712,22.634,22.5369,22.6169,38491.7518
2010-12-31 09:35:00,39.61,39.61,39.42,39.45,13690.943777353832,22.6226,22.6226,22.5141,22.5312,13690.9438
2010-12-31 09:40:00,39.45,39.51,39.43,39.46,41521.714734597685,22.5312,22.5655,22.5198,22.5369,41521.7147
2010-12-31 09:45:00,39.45,39.49,39.42,39.47,42868.36494220626,22.5312,22.5541,22.5141,22.5426,42868.3649
2010-12-31 09:50:00,39.48,39.6,39.47,39.52,23341.93693188194,22.5484,22.6169,22.5426,22.5712,23341.9369
2010-12-31 09:55:00,39.53,39.59,39.52,39.57,14364.26888115812,22.5769,22.6112,22.5712,22.5998,14364.2689
2010-12-31 10:00:00,39.57,39.57,39.52,39.53,13129.839524183591,22.5998,22.5998,22.5712,22.5769,13129.8395
2010-12-31 10:05:00,39.53,39.6,39.52,39.59,40399.50622825721,22.5769,22.6169,22.5712,22.6112,40399.5062
2010-12-31 10:10:00,39.6,39.71,39.6,39.67,39950.62282572102,22.6169,22.6797,22.6169,22.6569,39950.6228
2010-12-31 10:15:00,39.68,39.68,39.58,39.6,23005.2743799798,22.6626,22.6626,22.6055,22.6169,23005.2744
2010-12-31 10:20:00,39.61,39.67,39.59,39.67,26596.34160026933,22.6226,22.6569,22.6112,22.6569,26596.3416
2010-12-31 10:25:00,39.66,39.7,39.66,39.69,13466.502076085735,22.6512,22.674,22.6512,22.6683,13466.5021
2010-12-31 10:30:00,39.69,39.73,39.68,39.71,40736.16878015935,22.6683,22.6911,22.6626,22.6797,40736.1688
2010-12-31 10:35:00,39.71,39.74,39.68,39.74,18179.777802715744,22.6797,22.6968,22.6626,22.6968,18179.7778
2010-12-31 10:40:00,39.73,39.74,39.73,39.73,14925.373134328358,22.6911,22.6968,22.6911,22.6911,14925.3731
2010-12-31 10:45:00,39.73,39.74,39.69,39.69,28167.433509146,22.6911,22.6968,22.6683,22.6683,28167.4335
2010-12-31 10:50:00,39.7,39.7,39.65,39.66,9987.655706430254,22.674,22.674,22.6454,22.6512,9987.6557
2010-12-31 10:55:00,39.66,39.7,39.66,39.68,9426.551453260015,22.6512,22.674,22.6512,22.6626,9426.5515
2010-12-31 11:00:00,39.67,39.67,39.64,39.65,16159.802491302884,22.6569,22.6569,22.6397,22.6454,16159.8025
2010-12-31 11:05:00,39.66,39.66,39.62,39.62,12905.397822915496,22.6512,22.6512,22.6283,22.6283,12905.3978
2010-12-31 11:10:00,39.62,39.62,39.58,39.58,12568.735271013353,22.6283,22.6283,22.6055,22.6055,12568.7353
2010-12-31 11:15:00,39.58,39.64,39.57,39.6,21658.624172371223,22.6055,22.6397,22.5998,22.6169,21658.6242
2010-12-31 11:20:00,39.6,39.63,39.57,39.63,18067.556952081697,22.6169,22.634,22.5998,22.634,18067.557
2010-12-31 11:25:00,39.63,39.63,39.6,39.61,7631.017843115251,22.634,22.634,22.6169,22.6226,7631.0178
2010-12-31 11:30:00,39.61,39.65,39.6,39.63,17506.452698911457,22.6226,22.6454,22.6169,22.634,17506.4527
2010-12-31 11:35:00,39.62,39.63,39.61,39.61,11670.96846594097,22.6283,22.634,22.6226,22.6226,11670.9685
2010-12-31 11:40:00,39.61,39.65,39.6,39.65,15149.814835596451,22.6226,22.6454,22.6169,22.6454,15149.8148
2010-12-31 11:45:00,39.65,39.7,39.65,39.7,8079.901245651442,22.6454,22.674,22.6454,22.674,8079.9012
2010-12-31 11:50:00,39.69,39.7,39.66,39.67,17394.23184827741,22.6683,22.674,22.6512,22.6569,17394.2318
2010-12-31 11:55:00,39.66,39.68,39.65,39.65,9538.772303894062,22.6512,22.6626,22.6454,22.6454,9538.7723
2010-12-31 12:00:00,39.65,39.7,39.65,39.7,5162.159129166199,22.6454,22.674,22.6454,22.674,5162.1591
2010-12-31 12:05:00,39.7,39.73,39.69,39.7,10212.09740769835,22.674,22.6911,22.6683,22.674,10212.0974
2010-12-31 12:10:00,39.7,39.75,39.7,39.75,10212.09740769835,22.674,22.7026,22.674,22.7026,10212.0974
2010-12-31 12:15:00,39.75,39.79,39.75,39.79,15374.256536864548,22.7026,22.7254,22.7026,22.7254,15374.2565
2010-12-31 12:20:00,39.79,39.79,39.73,39.73,9763.21400516216,22.7254,22.7254,22.6911,22.6911,9763.214
2010-12-31 12:25:00,39.73,39.74,39.71,39.73,12568.735271013353,22.6911,22.6968,22.6797,22.6911,12568.7353
2010-12-31 12:30:00,39.74,39.76,39.73,39.74,12568.735271013353,22.6968,22.7083,22.6911,22.6968,12568.7353
2010-12-31 12:35:00,39.75,39.76,39.74,39.74,8192.12209628549,22.7026,22.7083,22.6968,22.6968,8192.1221
2010-12-31 12:40:00,39.75,39.75,39.72,39.72,14588.710582426214,22.7026,22.7026,22.6854,22.6854,14588.7106
2010-12-31 12:45:00,39.71,39.71,39.67,39.69,21546.403321737176,22.6797,22.6797,22.6569,22.6683,21546.4033
2010-12-31 12:50:00,39.71,39.72,39.7,39.71,8192.12209628549,22.6797,22.6854,22.674,22.6797,8192.1221
2010-12-31 12:55:00,39.7,39.7,39.68,39.69,9426.551453260015,22.674,22.674,22.6626,22.6683,9426.5515
2010-12-31 13:00:00,39.69,39.7,39.68,39.69,6621.03018740882,22.6683,22.674,22.6626,22.6683,6621.0302
2010-12-31 13:05:00,39.69,39.73,39.69,39.73,7967.6803950173935,22.6683,22.6911,22.6683,22.6911,7967.6804
2010-12-31 13:10:00,39.73,39.76,39.73,39.74,12119.851868477162,22.6911,22.7083,22.6911,22.6968,12119.8519
2010-12-31 13:15:00,39.74,39.76,39.73,39.74,16047.581640668835,22.6968,22.7083,22.6911,22.6968,16047.5816
2010-12-31 13:20:00,39.74,39.74,39.72,39.73,7406.576141847155,22.6968,22.6968,22.6854,22.6911,7406.5761
2010-12-31 13:25:00,39.73,39.74,39.72,39.72,7855.459544383346,22.6911,22.6968,22.6854,22.6854,7855.4595
2010-12-31 13:30:00,39.71,39.73,39.71,39.73,8641.00549882168,22.6797,22.6911,22.6797,22.6911,8641.0055
2010-12-31 13:35:00,39.73,39.74,39.73,39.73,5835.484232970485,22.6911,22.6968,22.6911,22.6911,5835.4842
2010-12-31 13:40:00,39.73,39.75,39.73,39.73,20087.532263494555,22.6911,22.7026,22.6911,22.6911,20087.5323
2010-12-31 13:45:00,39.73,39.74,39.7,39.7,9202.10975199192,22.6911,22.6968,22.674,22.674,9202.1098
2010-12-31 13:50:00,39.7,39.73,39.69,39.73,18067.556952081697,22.674,22.6911,22.6683,22.6911,18067.557
2010-12-31 13:55:00,39.73,39.74,39.73,39.73,10324.318258332398,22.6911,22.6968,22.6911,22.6911,10324.3183
2010-12-31 14:00:00,39.73,39.73,39.7,39.71,18404.21950398384,22.6911,22.6911,22.674,22.6797,18404.2195
2010-12-31 14:05:00,39.71,39.73,39.71,39.73,5723.263382336438,22.6797,22.6911,22.6797,22.6911,5723.2634
2010-12-31 14:10:00,39.73,39.73,39.7,39.73,19638.648860958365,22.6911,22.6911,22.674,22.6911,19638.6489
2010-12-31 14:15:00,39.73,39.73,39.71,39.72,12232.072719111213,22.6911,22.6911,22.6797,22.6854,12232.0727
2010-12-31 14:20:00,39.72,39.72,39.69,39.7,12680.9561216474,22.6854,22.6854,22.6683,22.674,12680.9561
2010-12-31 14:25:00,39.71,39.73,39.71,39.73,22668.611828077657,22.6797,22.6911,22.6797,22.6911,22668.6118
2010-12-31 14:30:00,39.73,39.75,39.73,39.75,13242.06037481764,22.6911,22.7026,22.6911,22.7026,13242.0604
2010-12-31 14:35:00,39.75,39.81,39.75,39.8,39950.62282572102,22.7026,22.7368,22.7026,22.7311,39950.6228
2010-12-31 14:40:00,39.81,39.81,39.79,39.79,13466.502076085735,22.7368,22.7368,22.7254,22.7254,13466.5021
2010-12-31 14:45:00,39.79,39.81,39.78,39.78,15262.035686230502,22.7254,22.7368,22.7197,22.7197,15262.0357
2010-12-31 14:50:00,39.79,39.8,39.77,39.77,14252.04803052407,22.7254,22.7311,22.714,22.714,14252.048
2010-12-31 14:55:00,39.77,39.8,39.76,39.77,17282.01099764336,22.714,22.7311,22.7083,22.714,17282.011
2010-12-31 15:00:00,39.76,39.78,39.75,39.77,15598.698238132643,22.7083,22.7197,22.7026,22.714,15598.6982
2010-12-31 15:05:00,39.77,39.79,39.77,39.78,22107.507574907417,22.714,22.7254,22.714,22.7197,22107.5076
2010-12-31 15:10:00,39.79,39.79,39.74,39.74,16384.24419257098,22.7254,22.7254,22.6968,22.6968,16384.2442
2010-12-31 15:15:00,39.74,39.77,39.73,39.75,19077.544607788124,22.6968,22.714,22.6911,22.7026,19077.5446
2010-12-31 15:20:00,39.76,39.76,39.73,39.75,24576.36628885647,22.7083,22.7083,22.6911,22.7026,24576.3663
2010-12-31 15:25:00,39.75,39.75,39.73,39.73,19638.648860958365,22.7026,22.7026,22.6911,22.6911,19638.6489
2010-12-31 15:30:00,39.74,39.74,39.71,39.71,19301.98630905622,22.6968,22.6968,22.6797,22.6797,19301.9863
2010-12-31 15:35:00,39.71,39.72,39.68,39.69,31982.942430703624,22.6797,22.6854,22.6626,22.6683,31982.9424
2010-12-31 15:40:00,39.69,39.7,39.64,39.64,67893.61463359892,22.6683,22.674,22.6397,22.6397,67893.6146
2010-12-31 15:45:00,39.64,39.64,39.56,39.56,156435.86578386262,22.6397,22.6397,22.594,22.594,156435.8658
2010-12-31 15:50:00,39.56,39.62,39.53,39.62,196162.0469083156,22.594,22.6283,22.5769,22.6283,196162.0469
2010-12-31 15:55:00,39.62,39.62,39.54,39.61,260801.25687352708,22.6283,22.6283,22.5826,22.6226,260801.2569
2011-01-03 09:30:00,40.05,40.21,39.97,40.17,79003.47884636965,22.8739,22.9653,22.8282,22.9424,79003.4788
2011-01-03 09:35:00,40.18,40.2,40.07,40.09,48928.29087644485,22.9481,22.9596,22.8853,22.8967,48928.2909
2011-01-03 09:40:00,40.09,40.19,39.97,40.18,46908.31556503198,22.8967,22.9539,22.8282,22.9481,46908.3156
2011-01-03 09:45:00,40.17,40.31,40.13,40.31,60150.37593984962,22.9424,23.0224,22.9196,23.0224,60150.3759
2011-01-03 09:50:00,40.3,40.31,40.25,40.3,24688.587139490515,23.0167,23.0224,22.9881,23.0167,24688.5871
2011-01-03 09:55:00,40.3,40.33,40.28,40.32,35798.45135226125,23.0167,23.0338,23.0053,23.0281,35798.4514
2011-01-03 10:00:00,40.3,40.36,40.27,40.34,78666.81629446751,23.0167,23.051,22.9996,23.0395,78666.8163
2011-01-03 10:05:00,40.34,40.36,40.28,40.36,51958.25384356413,23.0395,23.051,23.0053,23.051,51958.2538
2011-01-03 10:10:00,40.36,40.38,40.33,40.36,26484.12074963528,23.051,23.0624,23.0338,23.051,26484.1207
2011-01-03 10:15:00,40.37,40.49,40.37,40.49,84502.300527438,23.0567,23.1252,23.0567,23.1252,84502.3005
2011-01-03 10:20:00,40.5,40.5,40.38,40.39,78779.03714510155,23.1309,23.1309,23.0624,23.0681,78779.0371
2011-01-03 10:25:00,40.38,40.41,40.28,40.28,84502.300527438,23.0624,23.0795,23.0053,23.0053,84502.3005
2011-01-03 10:30:00,40.29,40.34,40.23,40.31,80462.34990461227,23.011,23.0395,22.9767,23.0224,80462.3499
2011-01-03 10:35:00,40.31,40.46,40.31,40.45,33329.5926383122,23.0224,23.1081,23.0224,23.1024,33329.5926
2011-01-03 10:40:00,40.46,40.6,40.46,40.59,109976.43362136684,23.1081,23.188,23.1081,23.1823,109976.4336
2011-01-03 10:45:00,40.6,40.65,40.55,40.65,96173.26899337897,23.188,23.2166,23.1595,23.2166,96173.269
2011-01-03 10:50:00,40.65,40.75,40.62,40.75,70474.69419818201,23.2166,23.2737,23.1994,23.2737,70474.6942
2011-01-03 10:55:00,40.75,40.76,40.7,40.71,41633.93558523173,23.2737,23.2794,23.2451,23.2508,41633.9356
2011-01-03 11:00:00,40.72,40.76,40.67,40.75,61048.14274492201,23.2566,23.2794,23.228,23.2737,61048.1427
2011-01-03 11:05:00,40.76,40.83,40.71,40.83,70811.35675008416,23.2794,23.3194,23.2508,23.3194,70811.3568
2011-01-03 11:10:00,40.83,40.84,40.73,40.77,63853.6640107732,23.3194,23.3251,23.2623,23.2851,63853.664
2011-01-03 11:15:00,40.76,40.79,40.71,40.78,44215.01514981483,23.2794,23.2965,23.2508,23.2908,44215.0151
2011-01-03 11:20:00,40.78,40.79,40.74,40.77,32544.04668387386,23.2908,23.2965,23.268,23.2851,32544.0467
2011-01-03 11:25:00,40.77,40.78,40.7,40.75,37930.64751430816,23.2851,23.2908,23.2451,23.2737,37930.6475
2011-01-03 11:30:00,40.76,40.79,40.72,40.73,61160.36359555605,23.2794,23.2965,23.2566,23.2623,61160.3636
2011-01-03 11:35:00,40.73,40.75,40.71,40.74,77432.38693749298,23.2623,23.2737,23.2508,23.268,77432.3869
2011-01-03 11:40:00,40.74,40.79,40.72,40.72,26371.89989900124,23.268,23.2965,23.2566,23.2566,26371.8999
2011-01-03 11:45:00,40.74,40.79,40.74,40.79,18291.99865334979,23.268,23.2965,23.268,23.2965,18291.9987
2011-01-03 11:50:00,40.79,40.82,40.78,40.82,36920.65985860173,23.2965,23.3137,23.2908,23.3137,36920.6599
2011-01-03 11:55:00,40.82,40.85,40.79,40.85,66546.96442599034,23.3137,23.3308,23.2965,23.3308,66546.9644
2011-01-03 12:00:00,40.86,40.97,40.86,40.96,90113.3430591404,23.3365,23.3993,23.3365,23.3936,90113.3431
2011-01-03 12:05:00,40.95,41.04,40.95,41.03,71821.34440579059,23.3879,23.4393,23.3879,23.4336,71821.3444
2011-01-03 12:10:00,41.03,41.08,41.0,41.05,79901.24565144203,23.4336,23.4622,23.4165,23.445,79901.2457
2011-01-03 12:15:00,41.05,41.11,41.02,41.08,80013.46650207609,23.445,23.4793,23.4279,23.4622,80013.4665
2011-01-03 12:20:00,41.09,41.14,41.07,41.11,81023.45415778251,23.4679,23.4964,23.4565,23.4793,81023.4542
2011-01-03 12:25:00,41.11,41.11,41.04,41.07,58242.62147907081,23.4793,23.4793,23.4393,23.4565,58242.6215
2011-01-03 12:30:00,41.07,41.1,41.06,41.08,43429.4691953765,23.4565,23.4736,23.4507,23.4622,43429.4692
2011-01-03 12:35:00,41.08,41.12,41.07,41.07,55549.32106385366,23.4622,23.485,23.4565,23.4565,55549.3211
2011-01-03 12:40:00,41.08,41.18,41.08,41.18,77095.72438559085,23.4622,23.5193,23.4622,23.5193,77095.7244
2011-01-03 12:45:00,41.19,41.2,41.12,41.12,46683.87386376388,23.525,23.5307,23.485,23.485,46683.8739
2011-01-03 12:50:00,41.13,41.15,41.09,41.1,57232.63382336438,23.4907,23.5021,23.4679,23.4736,57232.6338
2011-01-03 12:55:00,41.1,41.1,40.99,41.03,149478.17304455166,23.4736,23.4736,23.4108,23.4336,149478.173
2011-01-03 13:00:00,41.03,41.04,40.98,41.02,84951.18392997418,23.4336,23.4393,23.4051,23.4279,84951.1839
2011-01-03 13:05:00,41.02,41.07,41.02,41.04,77320.16608685894,23.4279,23.4565,23.4279,23.4393,77320.1661
2011-01-03 13:10:00,41.05,41.1,41.01,41.1,58130.40062843676,23.445,23.4736,23.4222,23.4736,58130.4006
2011-01-03 13:15:00,41.09,41.12,41.07,41.07,52519.35809673437,23.4679,23.485,23.4565,23.4565,52519.3581
2011-01-03 13:20:00,41.07,41.17,41.07,41.17,29401.86286612052,23.4565,23.5136,23.4565,23.5136,29401.8629
2011-01-03 13:25:00,41.17,41.2,41.14,41.2,54651.55425878128,23.5136,23.5307,23.4964,23.5307,54651.5543
2011-01-03 13:30:00,41.2,41.2,41.15,41.18,46571.65301312984,23.5307,23.5307,23.5021,23.5193,46571.653
2011-01-03 13:35:00,41.18,41.23,41.17,41.23,57905.95892716866,23.5193,23.5478,23.5136,23.5478,57905.9589
2011-01-03 13:40:00,41.23,41.26,41.2,41.24,60150.37593984962,23.5478,23.565,23.5307,23.5535,60150.3759
2011-01-03 13:45:00,41.25,41.28,41.24,41.28,61833.68869936034,23.5593,23.5764,23.5535,23.5764,61833.6887
2011-01-03 13:50:00,41.28,41.33,41.28,41.31,83155.65031982942,23.5764,23.605,23.5764,23.5935,83155.6503
2011-01-03 13:55:00,41.31,41.31,41.25,41.26,33666.25519021434,23.5935,23.5935,23.5593,23.565,33666.2552
2011-01-03 14:00:00,41.25,41.26,41.23,41.26,39613.96027381888,23.5593,23.565,23.5478,23.565,39613.9603
2011-01-03 14:05:00,41.26,41.28,41.23,41.26,54539.33340814723,23.565,23.5764,23.5478,23.565,54539.3334
2011-01-03 14:10:00,41.27,41.27,41.23,41.24,75412.41162608012,23.5707,23.5707,23.5478,23.5535,75412.4116
2011-01-03 14:15:00,41.24,41.28,41.23,41.26,64414.76826394344,23.5535,23.5764,23.5478,23.565,64414.7683
2011-01-03 14:20:00,41.26,41.27,41.24,41.27,54090.45000561104,23.565,23.5707,23.5535,23.5707,54090.45
2011-01-03 14:25:00,41.28,41.28,41.13,41.13,65424.75591964987,23.5764,23.5764,23.4907,23.4907,65424.7559
2011-01-03 14:30:00,41.13,41.15,41.07,41.15,121535.18123667376,23.4907,23.5021,23.4565,23.5021,121535.1812
2011-01-03 14:35:00,41.15,41.18,41.11,41.17,51733.81214229604,23.5021,23.5193,23.4793,23.5136,51733.8121
2011-01-03 14:40:00,41.18,41.22,41.15,41.22,62058.13040062843,23.5193,23.5421,23.5021,23.5421,62058.1304
2011-01-03 14:45:00,41.21,41.24,41.19,41.21,38716.19346874649,23.5364,23.5535,23.525,23.5364,38716.1935
2011-01-03 14:50:00,41.21,41.21,41.2,41.2,34339.580294018626,23.5364,23.5364,23.5307,23.5307,34339.5803
2011-01-03 14:55:00,41.2,41.21,41.19,41.21,32656.26753450791,23.5307,23.5364,23.525,23.5364,32656.2675
2011-01-03 15:00:00,41.2,41.21,41.16,41.16,76871.28268432274,23.5307,23.5364,23.5079,23.5079,76871.2827
2011-01-03 15:05:00,41.16,41.19,41.12,41.19,80013.46650207609,23.5079,23.525,23.485,23.525,80013.4665
2011-01-03 15:10:00,41.19,41.19,41.13,41.16,62955.897205700814,23.525,23.525,23.4907,23.5079,62955.8972
2011-01-03 15:15:00,41.16,41.16,41.09,41.09,72045.78610705868,23.5079,23.5079,23.4679,23.4679,72045.7861
2011-01-03 15:20:00,41.08,41.08,41.02,41.03,83604.53372236561,23.4622,23.4622,23.4279,23.4336,83604.5337
2011-01-03 15:25:00,41.03,41.06,41.0,41.04,95948.82729211087,23.4336,23.4507,23.4165,23.4393,95948.8273
2011-01-03 15:30:00,41.05,41.07,41.02,41.05,152620.356862305,23.445,23.4565,23.4279,23.445,152620.3569
2011-01-03 15:35:00,41.06,41.06,41.01,41.02,85063.40478060824,23.4507,23.4507,23.4222,23.4279,85063.4048
2011-01-03 15:40:00,41.02,41.06,41.01,41.03,131073.95354056783,23.4279,23.4507,23.4222,23.4336,131073.9535
2011-01-03 15:45:00,41.03,41.12,41.02,41.12,201773.089440018,23.4336,23.485,23.4279,23.485,201773.0894
2011-01-03 15:50:00,41.12,41.19,41.06,41.09,294804.1746156436,23.485,23.525,23.4507,23.4679,294804.1746
2011-01-03 15:55:00,41.09,41.12,41.07,41.08,476265.29009089887,23.4679,23.485,23.4565,23.4622,476265.2901
2011-01-04 09:30:00,41.2,41.32,41.1,41.19,104589.83279093256,23.5307,23.5992,23.4736,23.525,104589.8328
2011-01-04 09:35:00,41.2,41.31,41.2,41.26,49152.73257771294,23.5307,23.5935,23.5307,23.565,49152.7326
2011-01-04 09:40:00,41.27,41.28,41.07,41.08,91908.87666928516,23.5707,23.5764,23.4565,23.4622,91908.8767
2011-01-04 09:45:00,41.09,41.1,40.93,40.94,105599.820446639,23.4679,23.4736,23.3765,23.3822,105599.8204
2011-01-04 09:50:00,40.94,40.95,40.85,40.88,98081.02345415778,23.3822,23.3879,23.3308,23.3479,98081.0235
2011-01-04 09:55:00,40.87,40.88,40.77,40.8,52968.24149927056,23.3422,23.3479,23.2851,23.3023,52968.2415
2011-01-04 10:00:00,40.84,40.87,40.74,40.75,80799.01245651442,23.3251,23.3422,23.268,23.2737,80799.0125
2011-01-04 10:05:00,40.76,40.8,40.72,40.75,68791.3814386713,23.2794,23.3023,23.2566,23.2737,68791.3814
2011-01-04 10:10:00,40.75,40.75,40.65,40.73,87195.60094265515,23.2737,23.2737,23.2166,23.2623,87195.6009
2011-01-04 10:15:00,40.73,40.74,40.62,40.63,210638.5366401077,23.2623,23.268,23.1994,23.2052,210638.5366
2011-01-04 10:20:00,40.63,40.73,40.6,40.71,245539.22118729656,23.2052,23.2623,23.188,23.2508,245539.2212
2011-01-04 10:25:00,40.71,40.77,40.68,40.72,64078.105712041295,23.2508,23.2851,23.2337,23.2566,64078.1057
2011-01-04 10:30:00,40.71,40.81,40.71,40.76,93816.63113006396,23.2508,23.308,23.2508,23.2794,93816.6311
2011-01-04 10:35:00,40.76,40.82,40.74,40.81,52407.13724610032,23.2794,23.3137,23.268,23.308,52407.1372
2011-01-04 10:40:00,40.81,40.87,40.79,40.86,67781.39378296486,23.308,23.3422,23.2965,23.3365,67781.3938
2011-01-04 10:45:00,40.86,40.87,40.76,40.81,95163.28133767254,23.3365,23.3422,23.2794,23.308,95163.2813
2011-01-04 10:50:00,40.81,40.87,40.78,40.81,102345.4157782516,23.308,23.3422,23.2908,23.308,102345.4158
2011-01-04 10:55:00,40.82,40.88,40.8,40.83,73055.77376276512,23.3137,23.3479,23.3023,23.3194,73055.7738
2011-01-04 11:00:00,40.83,40.91,40.82,40.86,44776.119402985074,23.3194,23.3651,23.3137,23.3365,44776.1194
2011-01-04 11:05:00,40.87,40.89,40.78,40.79,77993.49119066322,23.3422,23.3537,23.2908,23.2965,77993.4912
2011-01-04 11:10:00,40.79,40.88,40.76,40.87,67893.61463359892,23.2965,23.3479,23.2794,23.3422,67893.6146
2011-01-04 11:15:00,40.88,40.88,40.82,40.85,81023.45415778251,23.3479,23.3479,23.3137,23.3308,81023.4542
2011-01-04 11:20:00,40.85,40.88,40.83,40.88,56783.75042082819,23.3308,23.3479,23.3194,23.3479,56783.7504
2011-01-04 11:25:00,40.88,40.88,40.74,40.74,72045.78610705868,23.3479,23.3479,23.268,23.268,72045.7861
2011-01-04 11:30:00,40.74,40.87,40.73,40.87,54090.45000561104,23.268,23.3422,23.2623,23.3422,54090.45
2011-01-04 11:35:00,40.87,40.99,40.87,40.99,50499.38278532151,23.3422,23.4108,23.3422,23.4108,50499.3828
2011-01-04 11:40:00,40.99,40.99,40.9,40.92,111771.9672315116,23.4108,23.4108,23.3594,23.3708,111771.9672
2011-01-04 11:45:00,40.92,40.92,40.8,40.8,33778.476040848385,23.3708,23.3708,23.3023,23.3023,33778.476
2011-01-04 11:50:00,40.8,40.86,40.77,40.86,35349.56794972506,23.3023,23.3365,23.2851,23.3365,35349.5679
2011-01-04 11:55:00,40.86,40.86,40.74,40.74,46122.76961059365,23.3365,23.3365,23.268,23.268,46122.7696
2011-01-04 12:00:00,40.74,40.78,40.74,40.75,41633.93558523173,23.268,23.2908,23.268,23.2737,41633.9356
2011-01-04 12:05:00,40.75,40.76,40.63,40.67,44776.119402985074,23.2737,23.2794,23.2052,23.228,44776.1194
2011-01-04 12:10:00,40.67,40.71,40.63,40.63,61497.02614745819,23.228,23.2508,23.2052,23.2052,61497.0261
2011-01-04 12:15:00,40.63,40.71,40.63,40.71,30187.40882055886,23.2052,23.2508,23.2052,23.2508,30187.4088
2011-01-04 12:20:00,40.71,40.71,40.58,40.58,37818.42666367411,23.2508,23.2508,23.1766,23.1766,37818.4267
2011-01-04 12:25:00,40.59,40.6,40.5,40.55,50162.72023341936,23.1823,23.188,23.1309,23.1595,50162.7202
2011-01-04 12:30:00,40.55,40.62,40.49,40.58,48142.7449220065,23.1595,23.1994,23.1252,23.1766,48142.7449
2011-01-04 12:35:00,40.58,40.64,40.58,40.62,33554.03433958029,23.1766,23.2109,23.1766,23.1994,33554.0343
2011-01-04 12:40:00,40.62,40.63,40.5,40.51,53304.90405117271,23.1994,23.2052,23.1309,23.1366,53304.9041
2011-01-04 12:45:00,40.52,40.62,40.52,40.62,26820.783301537424,23.1423,23.1994,23.1423,23.1994,26820.7833
2011-01-04 12:50:00,40.62,40.64,40.59,40.64,30860.733924363147,23.1994,23.2109,23.1823,23.2109,30860.7339
2011-01-04 12:55:00,40.63,40.65,40.6,40.63,50387.161934687465,23.2052,23.2166,23.188,23.2052,50387.1619
2011-01-04 13:00:00,40.63,40.69,40.58,40.68,43541.69004601055,23.2052,23.2394,23.1766,23.2337,43541.69
2011-01-04 13:05:00,40.68,40.74,40.68,40.74,41633.93558523173,23.2337,23.268,23.2337,23.268,41633.9356
2011-01-04 13:10:00,40.73,40.74,40.68,40.69,46122.76961059365,23.2623,23.268,23.2337,23.2394,46122.7696
2011-01-04 13:15:00,40.7,40.71,40.68,40.71,44439.45685108293,23.2451,23.2508,23.2337,23.2508,44439.4569
2011-01-04 13:20:00,40.71,40.72,40.68,40.7,52182.69554483223,23.2508,23.2566,23.2337,23.2451,52182.6955
2011-01-04 13:25:00,40.7,40.73,40.69,40.72,27269.666704073614,23.2451,23.2623,23.2394,23.2566,27269.6667
2011-01-04 13:30:00,40.72,40.77,40.7,40.74,32992.93008641005,23.2566,23.2851,23.2451,23.268,32992.9301
2011-01-04 13:35:00,40.74,40.75,40.71,40.75,39613.96027381888,23.268,23.2737,23.2508,23.2737,39613.9603
2011-01-04 13:40:00,40.75,40.75,40.7,40.71,25025.24969139266,23.2737,23.2737,23.2451,23.2508,25025.2497
2011-01-04 13:45:00,40.71,40.77,40.7,40.76,33666.25519021434,23.2508,23.2851,23.2451,23.2794,33666.2552
2011-01-04 13:50:00,40.76,40.79,40.75,40.78,32431.82583323981,23.2794,23.2965,23.2737,23.2908,32431.8258
2011-01-04 13:55:00,40.78,40.79,40.76,40.78,81247.89585905061,23.2908,23.2965,23.2794,23.2908,81247.8959
2011-01-04 14:00:00,40.79,40.83,40.76,40.83,58579.28403097295,23.2965,23.3194,23.2794,23.3194,58579.284
2011-01-04 14:05:00,40.82,40.86,40.79,40.86,79003.47884636965,23.3137,23.3365,23.2965,23.3365,79003.4788
2011-01-04 14:10:00,40.85,40.86,40.79,40.85,112781.95488721805,23.3308,23.3365,23.2965,23.3308,112781.9549
2011-01-04 14:15:00,40.84,40.87,40.82,40.83,55212.65851195152,23.3251,23.3422,23.3137,23.3194,55212.6585
2011-01-04 14:20:00,40.83,40.85,40.79,40.82,89664.45965660419,23.3194,23.3308,23.2965,23.3137,89664.4597
2011-01-04 14:25:00,40.79,40.81,40.77,40.78,51060.48703849175,23.2965,23.308,23.2851,23.2908,51060.487
2011-01-04 14:30:00,40.77,40.78,40.72,40.74,56447.08786892604,23.2851,23.2908,23.2566,23.268,56447.0879
2011-01-04 14:35:00,40.74,40.74,40.68,40.69,58915.9465828751,23.268,23.268,23.2337,23.2394,58915.9466
2011-01-04 14:40:00,40.69,40.74,40.68,40.71,69689.14824374368,23.2394,23.268,23.2337,23.2508,69689.1482
2011-01-04 14:45:00,40.71,40.73,40.68,40.69,38042.8683649422,23.2508,23.2623,23.2337,23.2394,38042.8684
2011-01-04 14:50:00,40.69,40.72,40.68,40.7,83267.87117046346,23.2394,23.2566,23.2337,23.2451,83267.8712
2011-01-04 14:55:00,40.7,40.71,40.68,40.71,44215.01514981483,23.2451,23.2508,23.2337,23.2508,44215.0151
2011-01-04 15:00:00,40.7,40.74,40.7,40.71,107619.79575805184,23.2451,23.268,23.2451,23.2508,107619.7958
2011-01-04 15:05:00,40.7,40.71,40.66,40.69,91347.77241611492,23.2451,23.2508,23.2223,23.2394,91347.7724
2011-01-04 15:10:00,40.69,40.7,40.64,40.67,65088.09336774772,23.2394,23.2451,23.2109,23.228,65088.0934
2011-01-04 15:15:00,40.67,40.7,40.6,40.69,63068.11805633486,23.228,23.2451,23.188,23.2394,63068.1181
2011-01-04 15:20:00,40.69,40.76,40.64,40.76,75524.63247671416,23.2394,23.2794,23.2109,23.2794,75524.6325
2011-01-04 15:25:00,40.77,40.78,40.72,40.74,79227.92054763775,23.2851,23.2908,23.2566,23.268,79227.9205
2011-01-04 15:30:00,40.75,40.78,40.71,40.74,86971.15924138704,23.2737,23.2908,23.2508,23.268,86971.1592
2011-01-04 15:35:00,40.75,40.78,40.71,40.75,130512.8492873976,23.2737,23.2908,23.2508,23.2737,130512.8493
2011-01-04 15:40:00,40.74,40.79,40.71,40.78,137694.98372797665,23.268,23.2965,23.2508,23.2908,137694.9837
2011-01-04 15:45:00,40.78,40.82,40.77,40.81,96285.489844013,23.2908,23.3137,23.2851,23.308,96285.4898
2011-01-04 15:50:00,40.81,40.82,40.79,40.79,99876.55706430254,23.308,23.3137,23.2965,23.2965,99876.5571
2011-01-04 15:55:00,40.8,40.84,40.79,40.8,172146.78487262933,23.3023,23.3251,23.2965,23.3023,172146.7849
2011-01-05 09:30:00,40.41,40.75,40.38,40.69,162944.6751206374,23.0795,23.2737,23.0624,23.2394,162944.6751
2011-01-05 09:35:00,40.69,40.82,40.61,40.74,67669.17293233082,23.2394,23.3137,23.1937,23.268,67669.1729
2011-01-05 09:40:00,40.74,40.77,40.58,40.62,102906.52003142184,23.268,23.2851,23.1766,23.1994,102906.52
2011-01-05 09:45:00,40.62,40.79,40.57,40.73,132532.82459881046,23.1994,23.2965,23.1709,23.2623,132532.8246
2011-01-05 09:50:00,40.73,40.77,40.56,40.62,95499.94388957469,23.2623,23.2851,23.1652,23.1994,95499.9439
2011-01-05 09:55:00,40.61,40.61,40.49,40.55,66771.40612725844,23.1937,23.1937,23.1252,23.1595,66771.4061
2011-01-05 10:00:00,40.55,40.65,40.5,40.59,97183.2566490854,23.1595,23.2166,23.1309,23.1823,97183.2566
2011-01-05 10:05:00,40.6,40.74,40.6,40.71,66995.84782852653,23.188,23.268,23.188,23.2508,66995.8478
2011-01-05 10:10:00,40.71,40.83,40.71,40.71,100886.54472000895,23.2508,23.3194,23.2508,23.2508,100886.5447
2011-01-05 10:15:00,40.71,40.71,40.63,40.66,72382.44865896083,23.2508,23.2508,23.2052,23.2223,72382.4487
2011-01-05 10:20:00,40.65,40.76,40.64,40.66,115587.47615306923,23.2166,23.2794,23.2109,23.2223,115587.4762
2011-01-05 10:25:00,40.67,40.71,40.61,40.61,41858.37728649983,23.228,23.2508,23.1937,23.1937,41858.3773
2011-01-05 10:30:00,40.61,40.65,40.57,40.63,74514.64482100774,23.1937,23.2166,23.1709,23.2052,74514.6448
2011-01-05 10:35:00,40.63,40.75,40.61,40.67,114128.6050948266,23.2052,23.2737,23.1937,23.228,114128.6051
2011-01-05 10:40:00,40.65,40.7,40.55,40.56,92133.31837055324,23.2166,23.2451,23.1595,23.1652,92133.3184
2011-01-05 10:45:00,40.57,40.79,40.55,40.71,80350.12905397822,23.1709,23.2965,23.1595,23.2508,80350.1291
2011-01-05 10:50:00,40.71,40.72,40.5,40.53,135675.0084165638,23.2508,23.2566,23.1309,23.148,135675.0084
2011-01-05 10:55:00,40.54,40.63,40.5,40.6,104140.94938839636,23.1538,23.2052,23.1309,23.188,104140.9494
2011-01-05 11:00:00,40.6,40.63,40.52,40.55,117719.67231511614,23.188,23.2052,23.1423,23.1595,117719.6723
2011-01-05 11:05:00,40.55,40.64,40.5,40.64,80350.12905397822,23.1595,23.2109,23.1309,23.2109,80350.1291
2011-01-05 11:10:00,40.64,40.68,40.58,40.6,43766.13174727864,23.2109,23.2337,23.1766,23.188,43766.1317
2011-01-05 11:15:00,40.61,40.71,40.61,40.71,28840.758612950285,23.1937,23.2508,23.1937,23.2508,28840.7586
2011-01-05 11:20:00,40.71,40.84,40.71,40.84,66771.40612725844,23.2508,23.3251,23.2508,23.3251,66771.4061
2011-01-05 11:25:00,40.85,40.89,40.84,40.87,49040.51172707889,23.3308,23.3537,23.3251,23.3422,49040.5117
2011-01-05 11:30:00,40.87,40.97,40.87,40.92,75075.74907417798,23.3422,23.3993,23.3422,23.3708,75075.7491
2011-01-05 11:35:00,40.93,40.97,40.93,40.97,54314.891706879134,23.3765,23.3993,23.3765,23.3993,54314.8917
2011-01-05 11:40:00,40.97,41.0,40.96,40.99,56671.529570194136,23.3993,23.4165,23.3936,23.4108,56671.5296
2011-01-05 11:45:00,40.98,40.99,40.95,40.96,27045.22500280552,23.4051,23.4108,23.3879,23.3936,27045.225
2011-01-05 11:50:00,40.95,41.04,40.95,41.02,161373.58321176074,23.3879,23.4393,23.3879,23.4279,161373.5832
2011-01-05 11:55:00,41.03,41.03,40.96,40.96,71260.24015262035,23.4336,23.4336,23.3936,23.3936,71260.2402
2011-01-05 12:00:00,40.96,40.96,40.95,40.96,33217.37178767815,23.3936,23.3936,23.3879,23.3936,33217.3718
2011-01-05 12:05:00,40.95,41.04,40.95,41.02,56447.08786892604,23.3879,23.4393,23.3879,23.4279,56447.0879
2011-01-05 12:10:00,41.02,41.02,40.94,40.95,33217.37178767815,23.4279,23.4279,23.3822,23.3879,33217.3718
2011-01-05 12:15:00,40.94,41.0,40.94,40.99,60150.37593984962,23.3822,23.4165,23.3822,23.4108,60150.3759
2011-01-05 12:20:00,40.99,41.0,40.97,40.99,59813.71338794748,23.4108,23.4165,23.3993,23.4108,59813.7134
2011-01-05 12:25:00,40.98,41.06,40.98,40.98,150263.71899899,23.4051,23.4507,23.4051,23.4051,150263.719
2011-01-05 12:30:00,40.98,41.07,40.97,41.04,66322.52272472225,23.4051,23.4565,23.3993,23.4393,66322.5227
2011-01-05 12:35:00,41.04,41.07,41.0,41.06,79676.80395017394,23.4393,23.4565,23.4165,23.4507,79676.804
2011-01-05 12:40:00,41.05,41.06,41.04,41.05,48816.07002581079,23.445,23.4507,23.4393,23.445,48816.07
2011-01-05 12:45:00,41.06,41.08,40.97,41.04,149141.51049264954,23.4507,23.4622,23.3993,23.4393,149141.5105
2011-01-05 12:50:00,41.04,41.16,41.03,41.04,193132.08394119627,23.4393,23.5079,23.4336,23.4393,193132.0839
2011-01-05 12:55:00,41.04,41.04,41.04,41.04,25923.016496465043,23.4393,23.4393,23.4393,23.4393,25923.0165
2011-01-05 13:00:00,41.04,41.09,41.04,41.04,47918.30322073841,23.4393,23.4679,23.4393,23.4393,47918.3032
2011-01-05 13:05:00,41.04,41.07,41.04,41.07,29289.642015486475,23.4393,23.4565,23.4393,23.4565,29289.642
2011-01-05 13:10:00,41.06,41.07,40.98,40.99,147458.1977331388,23.4507,23.4565,23.4051,23.4108,147458.1977
2011-01-05 13:15:00,40.99,41.01,40.97,41.0,142296.0386039726,23.4108,23.4222,23.3993,23.4165,142296.0386
2011-01-05 13:20:00,41.0,41.03,41.0,41.0,79003.47884636965,23.4165,23.4336,23.4165,23.4165,79003.4788
2011-01-05 13:25:00,41.0,41.04,41.0,41.04,54539.33340814723,23.4165,23.4393,23.4165,23.4393,54539.3334
2011-01-05 13:30:00,41.04,41.07,41.04,41.05,38155.08921557625,23.4393,23.4565,23.4393,23.445,38155.0892
2011-01-05 13:35:00,41.06,41.1,41.04,41.08,92133.31837055324,23.4507,23.4736,23.4393,23.4622,92133.3184
2011-01-05 13:40:00,41.07,41.16,41.02,41.04,157445.85343956907,23.4565,23.5079,23.4279,23.4393,157445.8534
2011-01-05 13:45:00,41.04,41.08,41.02,41.05,85848.95073504657,23.4393,23.4622,23.4279,23.445,85848.9507
2011-01-05 13:50:00,41.04,41.08,40.99,41.07,71148.0193019863,23.4393,23.4622,23.4108,23.4565,71148.0193
2011-01-05 13:55:00,41.06,41.09,41.02,41.08,42868.36494220626,23.4507,23.4679,23.4279,23.4622,42868.3649
2011-01-05 14:00:00,41.08,41.1,41.04,41.07,87868.92604645943,23.4622,23.4736,23.4393,23.4565,87868.926
2011-01-05 14:05:00,41.07,41.09,41.04,41.09,137470.54202670854,23.4565,23.4679,23.4393,23.4679,137470.542
2011-01-05 14:10:00,41.09,41.1,41.04,41.09,152620.356862305,23.4679,23.4736,23.4393,23.4679,152620.3569
2011-01-05 14:15:00,41.1,41.2,41.05,41.18,118841.88082145662,23.4736,23.5307,23.445,23.5193,118841.8808
2011-01-05 14:20:00,41.17,41.17,41.1,41.12,84277.8588261699,23.5136,23.5136,23.4736,23.485,84277.8588
2011-01-05 14:25:00,41.12,41.12,41.07,41.09,52070.47469419818,23.485,23.485,23.4565,23.4679,52070.4747
2011-01-05 14:30:00,41.09,41.1,41.06,41.08,50948.2661878577,23.4679,23.4736,23.4507,23.4622,50948.2662
2011-01-05 14:35:00,41.08,41.11,41.03,41.06,112669.734036584,23.4622,23.4793,23.4336,23.4507,112669.734
2011-01-05 14:40:00,41.06,41.15,41.05,41.12,73729.0988665694,23.4507,23.5021,23.445,23.485,73729.0989
2011-01-05 14:45:00,41.12,41.15,41.1,41.12,38379.53091684435,23.485,23.5021,23.4736,23.485,38379.5309
2011-01-05 14:50:00,41.12,41.15,41.12,41.15,71709.12355515655,23.485,23.5021,23.485,23.5021,71709.1236
2011-01-05 14:55:00,41.15,41.2,41.14,41.2,55998.20446638985,23.5021,23.5307,23.4964,23.5307,55998.2045
2011-01-05 15:00:00,41.2,41.26,41.2,41.25,124452.923353159,23.5307,23.565,23.5307,23.5593,124452.9234
2011-01-05 15:05:00,41.26,41.29,41.24,41.28,129053.97822915496,23.565,23.5821,23.5535,23.5764,129053.9782
2011-01-05 15:10:00,41.27,41.35,41.24,41.24,97968.80260352373,23.5707,23.6164,23.5535,23.5535,97968.8026
2011-01-05 15:15:00,41.25,41.29,41.24,41.28,55885.9836157558,23.5593,23.5821,23.5535,23.5764,55885.9836
2011-01-05 15:20:00,41.28,41.28,41.22,41.24,58691.504881607,23.5764,23.5764,23.5421,23.5535,58691.5049
2011-01-05 15:25:00,41.24,41.28,41.22,41.22,46571.65301312984,23.5535,23.5764,23.5421,23.5421,46571.653
2011-01-05 15:30:00,41.23,41.29,41.2,41.27,85400.06733251037,23.5478,23.5821,23.5307,23.5707,85400.0673
2011-01-05 15:35:00,41.27,41.31,41.27,41.3,53866.00830434294,23.5707,23.5935,23.5707,23.5878,53866.0083
2011-01-05 15:40:00,41.3,41.33,41.23,41.26,133991.69565705306,23.5878,23.605,23.5478,23.565,133991.6957
2011-01-05 15:45:00,41.27,41.39,41.27,41.36,171810.12232072718,23.5707,23.6392,23.5707,23.6221,171810.1223
2011-01-05 15:50:00,41.38,41.41,41.35,41.37,269554.4832229828,23.6335,23.6506,23.6164,23.6278,269554.4832
2011-01-05 15:55:00,41.37,41.39,41.35,41.36,259342.38581528448,23.6278,23.6392,23.6164,23.6221,259342.3858
2011-01-06 09:30:00,41.49,41.5,41.29,41.41,87981.14689709348,23.6963,23.702,23.5821,23.6506,87981.1469
2011-01-06 09:35:00,41.41,41.43,41.33,41.4,98642.12770732802,23.6506,23.6621,23.605,23.6449,98642.1277
2011-01-06 09:40:00,41.39,41.54,41.27,41.36,78666.81629446751,23.6392,23.7249,23.5707,23.6221,78666.8163
2011-01-06 09:45:00,41.36,41.47,41.35,41.46,57793.73807653462,23.6221,23.6849,23.6164,23.6792,57793.7381
2011-01-06 09:50:00,41.46,41.47,41.44,41.46,32768.48838514196,23.6792,23.6849,23.6678,23.6792,32768.4884
2011-01-06 09:55:00,41.45,41.48,41.37,41.4,79340.1413982718,23.6735,23.6906,23.6278,23.6449,79340.1414
2011-01-06 10:00:00,41.4,41.43,41.34,41.43,95836.60644147682,23.6449,23.6621,23.6107,23.6621,95836.6064
2011-01-06 10:05:00,41.43,41.56,41.42,41.56,94489.95623386824,23.6621,23.7363,23.6564,23.7363,94489.9562
2011-01-06 10:10:00,41.56,41.57,41.49,41.51,58579.28403097295,23.7363,23.742,23.6963,23.7078,58579.284
2011-01-06 10:15:00,41.5,41.55,41.47,41.55,49377.17427898103,23.702,23.7306,23.6849,23.7306,49377.1743
2011-01-06 10:20:00,41.55,41.6,41.53,41.58,90113.3430591404,23.7306,23.7592,23.7192,23.7477,90113.3431
2011-01-06 10:25:00,41.58,41.63,41.57,41.62,120188.5310290652,23.7477,23.7763,23.742,23.7706,120188.531
2011-01-06 10:30:00,41.63,41.76,41.62,41.74,173493.4350802379,23.7763,23.8505,23.7706,23.8391,173493.4351
2011-01-06 10:35:00,41.75,41.76,41.63,41.67,104253.1702390304,23.8448,23.8505,23.7763,23.7991,104253.1702
2011-01-06 10:40:00,41.67,41.67,41.53,41.56,230052.743799798,23.7991,23.7991,23.7192,23.7363,230052.7438
2011-01-06 10:45:00,41.57,41.61,41.53,41.56,67220.28952979464,23.742,23.7649,23.7192,23.7363,67220.2895
2011-01-06 10:50:00,41.57,41.57,41.42,41.47,73616.87801593536,23.742,23.742,23.6564,23.6849,73616.878
2011-01-06 10:55:00,41.46,41.57,41.44,41.56,86858.938390753,23.6792,23.742,23.6678,23.7363,86858.9384
2011-01-06 11:00:00,41.55,41.56,41.42,41.42,97407.69835035349,23.7306,23.7363,23.6564,23.6564,97407.6984
2011-01-06 11:05:00,41.43,41.44,41.33,41.38,100998.76557064302,23.6621,23.6678,23.605,23.6335,100998.7656
2011-01-06 11:10:00,41.38,41.39,41.32,41.32,102233.19492761754,23.6335,23.6392,23.5992,23.5992,102233.1949
2011-01-06 11:15:00,41.31,41.31,41.21,41.29,83380.09202109752,23.5935,23.5935,23.5364,23.5821,83380.092
2011-01-06 11:20:00,41.3,41.31,41.2,41.21,41521.714734597685,23.5878,23.5935,23.5307,23.5364,41521.7147
2011-01-06 11:25:00,41.2,41.27,41.2,41.25,49152.73257771294,23.5307,23.5707,23.5307,23.5593,49152.7326
2011-01-06 11:30:00,41.25,41.4,41.24,41.34,78666.81629446751,23.5593,23.6449,23.5535,23.6107,78666.8163
2011-01-06 11:35:00,41.33,41.33,41.28,41.28,50611.60363595556,23.605,23.605,23.5764,23.5764,50611.6036
2011-01-06 11:40:00,41.28,41.29,41.21,41.28,58915.9465828751,23.5764,23.5821,23.5364,23.5764,58915.9466
2011-01-06 11:45:00,41.28,41.37,41.26,41.36,67220.28952979464,23.5764,23.6278,23.565,23.6221,67220.2895
2011-01-06 11:50:00,41.35,41.37,41.35,41.35,30299.629671192903,23.6164,23.6278,23.6164,23.6164,30299.6297
2011-01-06 11:55:00,41.36,41.4,41.33,41.4,80350.12905397822,23.6221,23.6449,23.605,23.6449,80350.1291
2011-01-06 12:00:00,41.4,41.44,41.39,41.43,109751.99192009876,23.6449,23.6678,23.6392,23.6621,109751.9919
2011-01-06 12:05:00,41.43,41.44,41.39,41.42,83380.09202109752,23.6621,23.6678,23.6392,23.6564,83380.092
2011-01-06 12:10:00,41.42,41.45,41.39,41.43,61160.36359555605,23.6564,23.6735,23.6392,23.6621,61160.3636
2011-01-06 12:15:00,41.42,41.42,41.39,41.39,35012.90539782291,23.6564,23.6564,23.6392,23.6392,35012.9054
2011-01-06 12:20:00,41.4,41.44,41.39,41.42,56671.529570194136,23.6449,23.6678,23.6392,23.6564,56671.5296
2011-01-06 12:25:00,41.42,41.44,41.4,41.4,32768.48838514196,23.6564,23.6678,23.6449,23.6449,32768.4884
2011-01-06 12:30:00,41.4,41.45,41.38,41.44,68005.83548423297,23.6449,23.6735,23.6335,23.6678,68005.8355
2011-01-06 12:35:00,41.43,41.45,41.4,41.43,42643.923240938166,23.6621,23.6735,23.6449,23.6621,42643.9232
2011-01-06 12:40:00,41.43,41.52,41.42,41.51,41185.052182695545,23.6621,23.7135,23.6564,23.7078,41185.0522
2011-01-06 12:45:00,41.51,41.54,41.49,41.51,71484.68185388845,23.7078,23.7249,23.6963,23.7078,71484.6819
2011-01-06 12:50:00,41.51,41.51,41.43,41.43,36583.99730669958,23.7078,23.7078,23.6621,23.6621,36583.9973
2011-01-06 12:55:00,41.43,41.51,41.42,41.51,46347.21131186174,23.6621,23.7078,23.6564,23.7078,46347.2113
2011-01-06 13:00:00,41.5,41.52,41.45,41.46,50948.2661878577,23.702,23.7135,23.6735,23.6792,50948.2662
2011-01-06 13:05:00,41.46,41.48,41.38,41.42,63965.88486140725,23.6792,23.6906,23.6335,23.6564,63965.8849
2011-01-06 13:10:00,41.42,41.44,41.37,41.42,51621.59129166199,23.6564,23.6678,23.6278,23.6564,51621.5913
2011-01-06 13:15:00,41.42,41.45,41.41,41.45,22668.611828077657,23.6564,23.6735,23.6506,23.6735,22668.6118
2011-01-06 13:20:00,41.45,41.46,41.44,41.45,55661.54191448771,23.6735,23.6792,23.6678,23.6735,55661.5419
2011-01-06 13:25:00,41.45,41.48,41.44,41.46,51621.59129166199,23.6735,23.6906,23.6678,23.6792,51621.5913
2011-01-06 13:30:00,41.47,41.5,41.47,41.49,27718.550106609808,23.6849,23.702,23.6849,23.6963,27718.5501
2011-01-06 13:35:00,41.49,41.5,41.45,41.48,55100.43766131747,23.6963,23.702,23.6735,23.6906,55100.4377
2011-01-06 13:40:00,41.49,41.52,41.49,41.51,40511.72707889126,23.6963,23.7135,23.6963,23.7078,40511.7271
2011-01-06 13:45:00,41.5,41.51,41.45,41.51,85512.28818314442,23.702,23.7078,23.6735,23.7078,85512.2882
2011-01-06 13:50:00,41.5,41.56,41.48,41.53,75300.19077544607,23.702,23.7363,23.6906,23.7192,75300.1908
2011-01-06 13:55:00,41.53,41.6,41.53,41.57,79564.58309953989,23.7192,23.7592,23.7192,23.742,79564.5831
2011-01-06 14:00:00,41.58,41.61,41.53,41.53,87307.82179328919,23.7477,23.7649,23.7192,23.7192,87307.8218
2011-01-06 14:05:00,41.53,41.55,41.51,41.53,71821.34440579059,23.7192,23.7306,23.7078,23.7192,71821.3444
2011-01-06 14:10:00,41.53,41.54,41.49,41.53,76197.95758051846,23.7192,23.7249,23.6963,23.7192,76197.9576
2011-01-06 14:15:00,41.53,41.54,41.47,41.51,67332.51038042868,23.7192,23.7249,23.6849,23.7078,67332.5104
2011-01-06 14:20:00,41.52,41.53,41.46,41.47,99315.4528111323,23.7135,23.7192,23.6792,23.6849,99315.4528
2011-01-06 14:25:00,41.46,41.51,41.46,41.5,84614.52137807204,23.6792,23.7078,23.6792,23.702,84614.5214
2011-01-06 14:30:00,41.5,41.5,41.39,41.39,20760.85736729884,23.702,23.702,23.6392,23.6392,20760.8574
2011-01-06 14:35:00,41.39,41.46,41.37,41.42,76759.0618336887,23.6392,23.6792,23.6278,23.6564,76759.0618
2011-01-06 14:40:00,41.42,41.43,41.32,41.36,135001.6833127595,23.6564,23.6621,23.5992,23.6221,135001.6833
2011-01-06 14:45:00,41.35,41.36,41.26,41.27,66210.3018740882,23.6164,23.6221,23.565,23.5707,66210.3019
2011-01-06 14:50:00,41.28,41.35,41.25,41.33,75861.29502861631,23.5764,23.6164,23.5593,23.605,75861.295
2011-01-06 14:55:00,41.34,41.35,41.27,41.28,49264.95342834698,23.6107,23.6164,23.5707,23.5764,49264.9534
2011-01-06 15:00:00,41.28,41.36,41.27,41.36,57793.73807653462,23.5764,23.6221,23.5707,23.6221,57793.7381
2011-01-06 15:05:00,41.36,41.4,41.34,41.38,63180.33890696892,23.6221,23.6449,23.6107,23.6335,63180.3389
2011-01-06 15:10:00,41.38,41.42,41.36,41.42,50162.72023341936,23.6335,23.6564,23.6221,23.6564,50162.7202
2011-01-06 15:15:00,41.42,41.45,41.35,41.36,89776.68050723824,23.6564,23.6735,23.6164,23.6221,89776.6805
2011-01-06 15:20:00,41.36,41.36,41.24,41.25,60374.81764111772,23.6221,23.6221,23.5535,23.5593,60374.8176
2011-01-06 15:25:00,41.25,41.33,41.22,41.28,88317.80944899561,23.5593,23.605,23.5421,23.5764,88317.8094
2011-01-06 15:30:00,41.28,41.29,41.24,41.24,94826.6187857704,23.5764,23.5821,23.5535,23.5535,94826.6188
2011-01-06 15:35:00,41.25,41.36,41.24,41.34,130176.18673549544,23.5593,23.6221,23.5535,23.6107,130176.1867
2011-01-06 15:40:00,41.34,41.39,41.3,41.32,122320.7271911121,23.6107,23.6392,23.5878,23.5992,122320.7272
2011-01-06 15:45:00,41.3,41.38,41.3,41.36,114801.9301986309,23.5878,23.6335,23.5878,23.6221,114801.9302
2011-01-06 15:50:00,41.36,41.43,41.35,41.38,91572.214117383,23.6221,23.6621,23.6164,23.6335,91572.2141
2011-01-06 15:55:00,41.39,41.4,41.33,41.34,191673.21288295364,23.6392,23.6449,23.605,23.6107,191673.2129
2011-01-07 09:30:00,41.33,41.69,41.32,41.69,99091.0111098642,23.605,23.8106,23.5992,23.8106,99091.0111
2011-01-07 09:35:00,41.69,41.74,41.54,41.54,44215.01514981483,23.8106,23.8391,23.7249,23.7249,44215.0151
2011-01-07 09:40:00,41.54,41.67,41.48,41.64,50387.161934687465,23.7249,23.7991,23.6906,23.782,50387.1619
2011-01-07 09:45:00,41.64,41.65,41.37,41.37,60823.70104365391,23.782,23.7877,23.6278,23.6278,60823.701
2011-01-07 09:50:00,41.36,41.4,41.28,41.3,70362.47334754797,23.6221,23.6449,23.5764,23.5878,70362.4733
2011-01-07 09:55:00,41.3,41.43,41.3,41.33,52968.24149927056,23.5878,23.6621,23.5878,23.605,52968.2415
2011-01-07 10:00:00,41.32,41.37,41.26,41.37,74290.20311973964,23.5992,23.6278,23.565,23.6278,74290.2031
2011-01-07 10:05:00,41.37,41.45,41.34,41.44,85063.40478060824,23.6278,23.6735,23.6107,23.6678,85063.4048
2011-01-07 10:10:00,41.44,41.53,41.44,41.53,76197.95758051846,23.6678,23.7192,23.6678,23.7192,76197.9576
2011-01-07 10:15:00,41.53,41.61,41.5,41.53,59701.49253731343,23.7192,23.7649,23.702,23.7192,59701.4925
2011-01-07 10:20:00,41.53,41.54,41.45,41.52,35798.45135226125,23.7192,23.7249,23.6735,23.7135,35798.4514
2011-01-07 10:25:00,41.53,41.53,41.44,41.45,28279.654359780045,23.7192,23.7192,23.6678,23.6735,28279.6544
2011-01-07 10:30:00,41.45,41.55,41.45,41.53,48030.524071372456,23.6735,23.7306,23.6735,23.7192,48030.5241
2011-01-07 10:35:00,41.52,41.52,41.36,41.37,46347.21131186174,23.7135,23.7135,23.6221,23.6278,46347.2113
2011-01-07 10:40:00,41.36,41.38,41.26,41.29,75636.85332734822,23.6221,23.6335,23.565,23.5821,75636.8533
2011-01-07 10:45:00,41.29,41.29,41.12,41.2,62619.234653798674,23.5821,23.5821,23.485,23.5307,62619.2347
2011-01-07 10:50:00,41.2,41.2,41.08,41.13,76422.39928178655,23.5307,23.5307,23.4622,23.4907,76422.3993
2011-01-07 10:55:00,41.13,41.29,41.11,41.28,49489.39512961508,23.4907,23.5821,23.4793,23.5764,49489.3951
2011-01-07 11:00:00,41.27,41.27,41.09,41.09,60935.92189428795,23.5707,23.5707,23.4679,23.4679,60935.9219
2011-01-07 11:05:00,41.09,41.11,40.89,40.89,130400.62843676354,23.4679,23.4793,23.3537,23.3537,130400.6284
2011-01-07 11:10:00,40.9,41.19,40.9,41.15,81472.3375603187,23.3594,23.525,23.3594,23.5021,81472.3376
2011-01-07 11:15:00,41.15,41.15,41.01,41.03,38379.53091684435,23.5021,23.5021,23.4222,23.4336,38379.5309
2011-01-07 11:20:00,41.03,41.04,40.75,40.78,109527.55021883066,23.4336,23.4393,23.2737,23.2908,109527.5502
2011-01-07 11:25:00,40.77,40.86,40.76,40.83,109751.99192009876,23.2851,23.3365,23.2794,23.3194,109751.9919
2011-01-07 11:30:00,40.84,40.95,40.8,40.95,84838.96307934013,23.3251,23.3879,23.3023,23.3879,84838.9631
2011-01-07 11:35:00,40.95,40.96,40.84,40.89,40511.72707889126,23.3879,23.3936,23.3251,23.3537,40511.7271
2011-01-07 11:40:00,40.89,41.03,40.86,41.02,45000.56110425317,23.3537,23.4336,23.3365,23.4279,45000.5611
2011-01-07 11:45:00,40.99,41.08,40.94,41.06,24688.587139490515,23.4108,23.4622,23.3822,23.4507,24688.5871
2011-01-07 11:50:00,41.07,41.11,41.0,41.04,42643.923240938166,23.4565,23.4793,23.4165,23.4393,42643.9232
2011-01-07 11:55:00,41.04,41.09,40.91,40.94,31421.838177533384,23.4393,23.4679,23.3651,23.3822,31421.8382
2011-01-07 12:00:00,40.93,40.95,40.88,40.93,27269.666704073614,23.3765,23.3879,23.3479,23.3765,27269.6667
2011-01-07 12:05:00,40.92,41.0,40.88,40.99,16608.685893839076,23.3708,23.4165,23.3479,23.4108,16608.6859
2011-01-07 12:10:00,40.98,40.98,40.86,40.87,28504.09606104814,23.4051,23.4051,23.3365,23.3422,28504.0961
2011-01-07 12:15:00,40.86,40.9,40.83,40.87,24688.587139490515,23.3365,23.3594,23.3194,23.3422,24688.5871
2011-01-07 12:20:00,40.9,40.91,40.78,40.81,40399.50622825721,23.3594,23.3651,23.2908,23.308,40399.5062
2011-01-07 12:25:00,40.81,40.85,40.74,40.82,141398.27179890024,23.308,23.3308,23.268,23.3137,141398.2718
2011-01-07 12:30:00,40.82,40.89,40.79,40.79,145662.66412299406,23.3137,23.3537,23.2965,23.2965,145662.6641
2011-01-07 12:35:00,40.8,40.87,40.79,40.82,50050.49938278532,23.3023,23.3422,23.2965,23.3137,50050.4994
2011-01-07 12:40:00,40.82,40.87,40.8,40.82,47020.53641566603,23.3137,23.3422,23.3023,23.3137,47020.5364
2011-01-07 12:45:00,40.81,40.83,40.76,40.81,104702.0536415666,23.308,23.3194,23.2794,23.308,104702.0536
2011-01-07 12:50:00,40.81,40.81,40.7,40.8,60599.25934238581,23.308,23.308,23.2451,23.3023,60599.2593
2011-01-07 12:55:00,40.79,40.88,40.76,40.87,71709.12355515655,23.2965,23.3479,23.2794,23.3422,71709.1236
2011-01-07 13:00:00,40.87,40.89,40.84,40.88,25698.574795196942,23.3422,23.3537,23.3251,23.3479,25698.5748
2011-01-07 13:05:00,40.89,40.95,40.87,40.93,21546.403321737176,23.3537,23.3879,23.3422,23.3765,21546.4033
2011-01-07 13:10:00,40.92,40.96,40.88,40.95,31421.838177533384,23.3708,23.3936,23.3479,23.3879,31421.8382
2011-01-07 13:15:00,40.95,41.16,40.95,41.09,86297.83413758276,23.3879,23.5079,23.3879,23.4679,86297.8341
2011-01-07 13:20:00,41.08,41.1,41.04,41.1,27269.666704073614,23.4622,23.4736,23.4393,23.4736,27269.6667
2011-01-07 13:25:00,41.1,41.13,41.05,41.12,54427.11255751318,23.4736,23.4907,23.445,23.485,54427.1126
2011-01-07 13:30:00,41.12,41.13,41.05,41.1,23678.599483784084,23.485,23.4907,23.445,23.4736,23678.5995
2011-01-07 13:35:00,41.11,41.13,41.08,41.08,23678.599483784084,23.4793,23.4907,23.4622,23.4622,23678.5995
2011-01-07 13:40:00,41.09,41.09,41.01,41.02,41185.052182695545,23.4679,23.4679,23.4222,23.4279,41185.0522
2011-01-07 13:45:00,41.03,41.07,40.99,41.06,21658.624172371223,23.4336,23.4565,23.4108,23.4507,21658.6242
2011-01-07 13:50:00,41.05,41.07,41.03,41.06,113343.05914038829,23.445,23.4565,23.4336,23.4507,113343.0591
2011-01-07 13:55:00,41.05,41.06,41.01,41.06,99203.23196049826,23.445,23.4507,23.4222,23.4507,99203.232
2011-01-07 14:00:00,41.06,41.1,41.03,41.04,94489.95623386824,23.4507,23.4736,23.4336,23.4393,94489.9562
2011-01-07 14:05:00,41.04,41.06,41.03,41.05,109190.88766692852,23.4393,23.4507,23.4336,23.445,109190.8877
2011-01-07 14:10:00,41.06,41.07,41.02,41.06,63180.33890696892,23.4507,23.4565,23.4279,23.4507,63180.3389
2011-01-07 14:15:00,41.06,41.07,41.02,41.07,24239.703736954325,23.4507,23.4565,23.4279,23.4565,24239.7037
2011-01-07 14:20:00,41.06,41.15,41.06,41.12,35910.67220289529,23.4507,23.5021,23.4507,23.485,35910.6722
2011-01-07 14:25:00,41.12,41.13,41.08,41.12,23005.2743799798,23.485,23.4907,23.4622,23.485,23005.2744
2011-01-07 14:30:00,41.12,41.12,41.05,41.08,24015.262035686228,23.485,23.485,23.445,23.4622,24015.262
2011-01-07 14:35:00,41.08,41.15,41.05,41.1,31758.500729435527,23.4622,23.5021,23.445,23.4736,31758.5007
2011-01-07 14:40:00,41.1,41.12,41.07,41.12,15710.919088766692,23.4736,23.485,23.4565,23.485,15710.9191
2011-01-07 14:45:00,41.13,41.14,41.06,41.13,31870.72158006957,23.4907,23.4964,23.4507,23.4907,31870.7216
2011-01-07 14:50:00,41.14,41.18,41.1,41.12,45449.44450678936,23.4964,23.5193,23.4736,23.485,45449.4445
2011-01-07 14:55:00,41.11,41.12,41.08,41.09,41185.052182695545,23.4793,23.485,23.4622,23.4679,41185.0522
2011-01-07 15:00:00,41.08,41.14,41.08,41.12,103692.06598586016,23.4622,23.4964,23.4622,23.485,103692.066
2011-01-07 15:05:00,41.12,41.19,41.12,41.16,32992.93008641005,23.485,23.525,23.485,23.5079,32992.9301
2011-01-07 15:10:00,41.16,41.2,41.05,41.13,41746.156435865785,23.5079,23.5307,23.445,23.4907,41746.1564
2011-01-07 15:15:00,41.13,41.24,41.09,41.2,47469.41981820222,23.4907,23.5535,23.4679,23.5307,47469.4198
2011-01-07 15:20:00,41.19,41.25,41.19,41.24,27606.32925597576,23.525,23.5593,23.525,23.5535,27606.3293
2011-01-07 15:25:00,41.24,41.25,41.13,41.14,34339.580294018626,23.5535,23.5593,23.4907,23.4964,34339.5803
2011-01-07 15:30:00,41.14,41.2,41.08,41.2,90001.12220850633,23.4964,23.5307,23.4622,23.5307,90001.1222
2011-01-07 15:35:00,41.19,41.27,41.14,41.19,106609.8081023454,23.525,23.5707,23.4964,23.525,106609.8081
2011-01-07 15:40:00,41.19,41.24,41.14,41.14,117607.45146448207,23.525,23.5535,23.4964,23.4964,117607.4515
2011-01-07 15:45:00,41.14,41.19,41.05,41.05,156772.52833576477,23.4964,23.525,23.445,23.445,156772.5283
2011-01-07 15:50:00,41.06,41.14,41.06,41.11,175064.52698911456,23.4507,23.4964,23.4507,23.4793,175064.527
2011-01-07 15:55:00,41.12,41.14,41.04,41.07,254068.00583548425,23.485,23.4964,23.4393,23.4565,254068.0058
2011-01-10 09:30:00,40.67,40.67,40.14,40.16,178880.0359106722,23.228,23.228,22.9253,22.9367,178880.0359
2011-01-10 09:35:00,40.16,40.33,40.16,40.29,106048.70384917516,22.9367,23.0338,22.9367,23.011,106048.7038
2011-01-10 09:40:00,40.27,40.46,40.25,40.42,81023.45415778251,22.9996,23.1081,22.9881,23.0852,81023.4542
2011-01-10 09:45:00,40.42,40.63,40.42,40.59,90225.56390977444,23.0852,23.2052,23.0852,23.1823,90225.5639
2011-01-10 09:50:00,40.59,40.59,40.38,40.38,82931.20861856133,23.1823,23.1823,23.0624,23.0624,82931.2086
2011-01-10 09:55:00,40.38,40.38,40.14,40.19,86858.938390753,23.0624,23.0624,22.9253,22.9539,86858.9384
2011-01-10 10:00:00,40.2,40.4,40.2,40.35,51509.37044102794,22.9596,23.0738,22.9596,23.0452,51509.3704
2011-01-10 10:05:00,40.37,40.37,40.16,40.3,65649.19762091797,23.0567,23.0567,22.9367,23.0167,65649.1976
2011-01-10 10:10:00,40.3,40.39,40.3,40.32,44776.119402985074,23.0167,23.0681,23.0167,23.0281,44776.1194
2011-01-10 10:15:00,40.33,40.41,40.24,40.31,42082.818987767925,23.0338,23.0795,22.9824,23.0224,42082.819
2011-01-10 10:20:00,40.3,40.59,40.3,40.59,55885.9836157558,23.0167,23.1823,23.0167,23.1823,55885.9836
2011-01-10 10:25:00,40.59,40.68,40.54,40.61,120300.75187969924,23.1823,23.2337,23.1538,23.1937,120300.7519
2011-01-10 10:30:00,40.62,40.71,40.51,40.61,186174.3912018853,23.1994,23.2508,23.1366,23.1937,186174.3912
2011-01-10 10:35:00,40.61,40.61,40.47,40.49,53304.90405117271,23.1937,23.1937,23.1138,23.1252,53304.9041
2011-01-10 10:40:00,40.5,40.54,40.43,40.46,67220.28952979464,23.1309,23.1538,23.0909,23.1081,67220.2895
2011-01-10 10:45:00,40.46,40.56,40.43,40.51,85624.50903377848,23.1081,23.1652,23.0909,23.1366,85624.509
2011-01-10 10:50:00,40.5,40.5,40.34,40.4,74065.76141847155,23.1309,23.1309,23.0395,23.0738,74065.7614
2011-01-10 10:55:00,40.39,40.39,40.3,40.37,70923.57760071821,23.0681,23.0681,23.0167,23.0567,70923.5776
2011-01-10 11:00:00,40.35,40.44,40.29,40.3,143193.805409045,23.0452,23.0966,23.011,23.0167,143193.8054
2011-01-10 11:05:00,40.3,40.32,40.15,40.28,115924.13870497138,23.0167,23.0281,22.931,23.0053,115924.1387
2011-01-10 11:10:00,40.28,40.44,40.28,40.39,88878.91370216585,23.0053,23.0966,23.0053,23.0681,88878.9137
2011-01-10 11:15:00,40.39,40.48,40.38,40.44,53080.46234990461,23.0681,23.1195,23.0624,23.0966,53080.4623
2011-01-10 11:20:00,40.45,40.5,40.39,40.42,50948.2661878577,23.1024,23.1309,23.0681,23.0852,50948.2662
2011-01-10 11:25:00,40.42,40.63,40.4,40.58,69576.92739310964,23.0852,23.2052,23.0738,23.1766,69576.9274
2011-01-10 11:30:00,40.58,40.58,40.44,40.47,57793.73807653462,23.1766,23.1766,23.0966,23.1138,57793.7381
2011-01-10 11:35:00,40.47,40.51,40.41,40.51,59252.60913477724,23.1138,23.1366,23.0795,23.1366,59252.6091
2011-01-10 11:40:00,40.5,40.66,40.49,40.66,55661.54191448771,23.1309,23.2223,23.1252,23.2223,55661.5419
2011-01-10 11:45:00,40.66,40.73,40.64,40.67,42980.58579284031,23.2223,23.2623,23.2109,23.228,42980.5858
2011-01-10 11:50:00,40.68,40.69,40.61,40.66,41858.37728649983,23.2337,23.2394,23.1937,23.2223,41858.3773
2011-01-10 11:55:00,40.65,40.66,40.6,40.62,25586.3539445629,23.2166,23.2223,23.188,23.1994,25586.3539
2011-01-10 12:00:00,40.62,40.67,40.62,40.65,57569.29637526653,23.1994,23.228,23.1994,23.2166,57569.2964
2011-01-10 12:05:00,40.65,40.67,40.59,40.59,32095.16328133767,23.2166,23.228,23.1823,23.1823,32095.1633
2011-01-10 12:10:00,40.6,40.6,40.52,40.53,60711.48019301986,23.188,23.188,23.1423,23.148,60711.4802
2011-01-10 12:15:00,40.51,40.51,40.4,40.41,67893.61463359892,23.1366,23.1366,23.0738,23.0795,67893.6146
2011-01-10 12:20:00,40.42,40.55,40.42,40.54,41858.37728649983,23.0852,23.1595,23.0852,23.1538,41858.3773
2011-01-10 12:25:00,40.54,40.64,40.54,40.6,74177.98226910559,23.1538,23.2109,23.1538,23.188,74177.9823
2011-01-10 12:30:00,40.6,40.6,40.49,40.55,43878.352597912686,23.188,23.188,23.1252,23.1595,43878.3526
2011-01-10 12:35:00,40.56,40.62,40.55,40.58,34451.80114465267,23.1652,23.1994,23.1595,23.1766,34451.8011
2011-01-10 12:40:00,40.57,40.64,40.57,40.63,30075.18796992481,23.1709,23.2109,23.1709,23.2052,30075.188
2011-01-10 12:45:00,40.63,40.63,40.59,40.6,29514.08371675457,23.2052,23.2052,23.1823,23.188,29514.0837
2011-01-10 12:50:00,40.6,40.63,40.56,40.56,17955.336101447647,23.188,23.2052,23.1652,23.1652,17955.3361
2011-01-10 12:55:00,40.57,40.59,40.51,40.52,26484.12074963528,23.1709,23.1823,23.1366,23.1423,26484.1207
2011-01-10 13:00:00,40.53,40.56,40.52,40.54,38267.3100662103,23.148,23.1652,23.1423,23.1538,38267.3101
2011-01-10 13:05:00,40.54,40.57,40.52,40.54,57793.73807653462,23.1538,23.1709,23.1423,23.1538,57793.7381
2011-01-10 13:10:00,40.54,40.58,40.51,40.52,68566.93973740321,23.1538,23.1766,23.1366,23.1423,68566.9397
2011-01-10 13:15:00,40.53,40.55,40.48,40.48,25137.470542026706,23.148,23.1595,23.1195,23.1195,25137.4705
2011-01-10 13:20:00,40.48,40.51,40.44,40.51,29177.42116485243,23.1195,23.1366,23.0966,23.1366,29177.4212
2011-01-10 13:25:00,40.5,40.55,40.48,40.49,56334.867018292,23.1309,23.1595,23.1195,23.1252,56334.867
2011-01-10 13:30:00,40.49,40.61,40.48,40.58,38716.19346874649,23.1252,23.1937,23.1195,23.1766,38716.1935
2011-01-10 13:35:00,40.57,40.61,40.55,40.59,24239.703736954325,23.1709,23.1937,23.1595,23.1823,24239.7037
2011-01-10 13:40:00,40.6,40.66,40.58,40.65,23790.82033441813,23.188,23.2223,23.1766,23.2166,23790.8203
2011-01-10 13:45:00,40.65,40.66,40.63,40.65,17618.673549545503,23.2166,23.2223,23.2052,23.2166,17618.6735
2011-01-10 13:50:00,40.66,40.66,40.58,40.59,14252.04803052407,23.2223,23.2223,23.1766,23.1823,14252.048
2011-01-10 13:55:00,40.58,40.62,40.58,40.58,16608.685893839076,23.1766,23.1994,23.1766,23.1766,16608.6859
2011-01-10 14:00:00,40.59,40.59,40.51,40.51,42195.03983840197,23.1823,23.1823,23.1366,23.1366,42195.0398
2011-01-10 14:05:00,40.52,40.55,40.49,40.55,42195.03983840197,23.1423,23.1595,23.1252,23.1595,42195.0398
2011-01-10 14:10:00,40.55,40.6,40.53,40.55,35125.12624845696,23.1595,23.188,23.148,23.1595,35125.1262
2011-01-10 14:15:00,40.56,40.57,40.5,40.55,28952.97946358433,23.1652,23.1709,23.1309,23.1595,28952.9795
2011-01-10 14:20:00,40.55,40.58,40.53,40.58,20985.29906856694,23.1595,23.1766,23.148,23.1766,20985.2991
2011-01-10 14:25:00,40.58,40.63,40.57,40.58,47581.64066883627,23.1766,23.2052,23.1709,23.1766,47581.6407
2011-01-10 14:30:00,40.58,40.59,40.55,40.57,66771.40612725844,23.1766,23.1823,23.1595,23.1709,66771.4061
2011-01-10 14:35:00,40.58,40.6,40.56,40.57,42082.818987767925,23.1766,23.188,23.1652,23.1709,42082.819
2011-01-10 14:40:00,40.57,40.58,40.55,40.55,52743.79979800247,23.1709,23.1766,23.1595,23.1595,52743.7998
2011-01-10 14:45:00,40.55,40.57,40.53,40.56,33105.1509370441,23.1595,23.1709,23.148,23.1652,33105.1509
2011-01-10 14:50:00,40.55,40.56,40.53,40.53,48591.6283245427,23.1595,23.1652,23.148,23.148,48591.6283
2011-01-10 14:55:00,40.54,40.57,40.52,40.53,118729.65997082255,23.1538,23.1709,23.1423,23.148,118729.66
2011-01-10 15:00:00,40.53,40.54,40.47,40.52,59701.49253731343,23.148,23.1538,23.1138,23.1423,59701.4925
2011-01-10 15:05:00,40.52,40.55,40.5,40.5,133655.03310515094,23.1423,23.1595,23.1309,23.1309,133655.0331
2011-01-10 15:10:00,40.5,40.54,40.48,40.49,77320.16608685894,23.1309,23.1538,23.1195,23.1252,77320.1661
2011-01-10 15:15:00,40.48,40.5,40.46,40.49,52968.24149927056,23.1195,23.1309,23.1081,23.1252,52968.2415
2011-01-10 15:20:00,40.48,40.49,40.44,40.49,72382.44865896083,23.1195,23.1252,23.0966,23.1252,72382.4487
2011-01-10 15:25:00,40.49,40.52,40.46,40.51,82033.44181348894,23.1252,23.1423,23.1081,23.1366,82033.4418
2011-01-10 15:30:00,40.51,40.53,40.49,40.5,99988.7779149366,23.1366,23.148,23.1252,23.1309,99988.7779
2011-01-10 15:35:00,40.49,40.55,40.49,40.53,98754.34855796206,23.1252,23.1595,23.1252,23.148,98754.3486
2011-01-10 15:40:00,40.53,40.55,40.51,40.53,92357.76007182134,23.148,23.1595,23.1366,23.148,92357.7601
2011-01-10 15:45:00,40.52,40.53,40.49,40.52,116934.1263606778,23.1423,23.148,23.1252,23.1423,116934.1264
2011-01-10 15:50:00,40.53,40.55,40.51,40.51,169341.26360677814,23.148,23.1595,23.1366,23.1366,169341.2636
2011-01-10 15:55:00,40.51,40.56,40.49,40.5,260352.3734709909,23.1366,23.1652,23.1252,23.1309,260352.3735
2011-01-11 09:30:00,40.79,41.13,40.61,41.0,104702.0536415666,23.2965,23.4907,23.1937,23.4165,104702.0536
2011-01-11 09:35:00,41.0,41.03,40.79,40.88,94489.95623386824,23.4165,23.4336,23.2965,23.3479,94489.9562
2011-01-11 09:40:00,40.86,40.91,40.72,40.76,59140.38828414319,23.3365,23.3651,23.2566,23.2794,59140.3883
2011-01-11 09:45:00,40.76,40.76,40.62,40.71,71821.34440579059,23.2794,23.2794,23.1994,23.2508,71821.3444
2011-01-11 09:50:00,40.69,40.77,40.66,40.76,51733.81214229604,23.2394,23.2851,23.2223,23.2794,51733.8121
2011-01-11 09:55:00,40.75,40.77,40.66,40.66,54314.891706879134,23.2737,23.2851,23.2223,23.2223,54314.8917
2011-01-11 10:00:00,40.66,40.73,40.6,40.65,43990.57344854674,23.2223,23.2623,23.188,23.2166,43990.5734
2011-01-11 10:05:00,40.64,40.73,40.64,40.68,61272.5844461901,23.2109,23.2623,23.2109,23.2337,61272.5844
2011-01-11 10:10:00,40.68,40.84,40.68,40.83,27157.445853439567,23.2337,23.3251,23.2337,23.3194,27157.4459
2011-01-11 10:15:00,40.84,40.85,40.76,40.82,37930.64751430816,23.3251,23.3308,23.2794,23.3137,37930.6475
2011-01-11 10:20:00,40.82,40.82,40.75,40.75,50274.94108405341,23.3137,23.3137,23.2737,23.2737,50274.9411
2011-01-11 10:25:00,40.75,40.8,40.73,40.79,31870.72158006957,23.2737,23.3023,23.2623,23.2965,31870.7216
2011-01-11 10:30:00,40.79,40.84,40.77,40.77,99091.0111098642,23.2965,23.3251,23.2851,23.2851,99091.0111
2011-01-11 10:35:00,40.77,40.77,40.71,40.71,60935.92189428795,23.2851,23.2851,23.2508,23.2508,60935.9219
2011-01-11 10:40:00,40.71,40.76,40.71,40.74,33217.37178767815,23.2508,23.2794,23.2508,23.268,33217.3718
2011-01-11 10:45:00,40.74,40.79,40.72,40.79,53192.68320053866,23.268,23.2965,23.2566,23.2965,53192.6832
2011-01-11 10:50:00,40.79,40.94,40.77,40.94,35012.90539782291,23.2965,23.3822,23.2851,23.3822,35012.9054
2011-01-11 10:55:00,40.93,40.95,40.82,40.82,64190.32656267534,23.3765,23.3879,23.3137,23.3137,64190.3266
2011-01-11 11:00:00,40.83,40.98,40.82,40.96,62058.13040062843,23.3194,23.4051,23.3137,23.3936,62058.1304
2011-01-11 11:05:00,40.97,41.01,40.92,41.0,63404.78060823701,23.3993,23.4222,23.3708,23.4165,63404.7806
2011-01-11 11:10:00,41.0,41.0,40.88,40.92,78217.93289193131,23.4165,23.4165,23.3479,23.3708,78217.9329
2011-01-11 11:15:00,40.92,40.94,40.86,40.92,68454.71888676916,23.3708,23.3822,23.3365,23.3708,68454.7189
2011-01-11 11:20:00,40.92,40.99,40.9,40.98,32992.93008641005,23.3708,23.4108,23.3594,23.4051,32992.9301
2011-01-11 11:25:00,40.97,40.97,40.93,40.96,25361.9122432948,23.3993,23.3993,23.3765,23.3936,25361.9122
2011-01-11 11:30:00,40.96,40.99,40.95,40.96,38603.97261811244,23.3936,23.4108,23.3879,23.3936,38603.9726
2011-01-11 11:35:00,40.96,40.99,40.93,40.95,54427.11255751318,23.3936,23.4108,23.3765,23.3879,54427.1126
2011-01-11 11:40:00,40.96,41.01,40.94,40.99,48030.524071372456,23.3936,23.4222,23.3822,23.4108,48030.5241
2011-01-11 11:45:00,40.98,41.01,40.95,40.96,29962.967119290763,23.4051,23.4222,23.3879,23.3936,29962.9671
2011-01-11 11:50:00,40.96,41.01,40.95,40.96,18853.10290652003,23.3936,23.4222,23.3879,23.3936,18853.1029
2011-01-11 11:55:00,40.97,41.01,40.95,40.96,25137.470542026706,23.3993,23.4222,23.3879,23.3936,25137.4705
2011-01-11 12:00:00,40.95,40.95,40.87,40.88,30860.733924363147,23.3879,23.3879,23.3422,23.3479,30860.7339
2011-01-11 12:05:00,40.88,40.88,40.82,40.82,24576.36628885647,23.3479,23.3479,23.3137,23.3137,24576.3663
2011-01-11 12:10:00,40.81,40.87,40.81,40.87,28167.433509146,23.308,23.3422,23.308,23.3422,28167.4335
2011-01-11 12:15:00,40.87,40.91,40.87,40.9,18291.99865334979,23.3422,23.3651,23.3422,23.3594,18291.9987
2011-01-11 12:20:00,40.89,40.89,40.85,40.88,19189.76545842217,23.3537,23.3537,23.3308,23.3479,19189.7655
2011-01-11 12:25:00,40.88,40.92,40.87,40.92,10997.643362136683,23.3479,23.3708,23.3422,23.3708,10997.6434
2011-01-11 12:30:00,40.93,40.98,40.92,40.98,38716.19346874649,23.3765,23.4051,23.3708,23.4051,38716.1935
2011-01-11 12:35:00,40.98,41.05,40.98,41.04,57681.51722590057,23.4051,23.445,23.4051,23.4393,57681.5172
2011-01-11 12:40:00,41.04,41.06,41.01,41.05,50499.38278532151,23.4393,23.4507,23.4222,23.445,50499.3828
2011-01-11 12:45:00,41.05,41.06,41.03,41.04,53080.46234990461,23.445,23.4507,23.4336,23.4393,53080.4623
2011-01-11 12:50:00,41.04,41.04,40.98,40.98,15935.360790034789,23.4393,23.4393,23.4051,23.4051,15935.3608
2011-01-11 12:55:00,40.98,41.05,40.98,41.04,25810.795645831,23.4051,23.445,23.4051,23.4393,25810.7956
2011-01-11 13:00:00,41.04,41.04,40.99,40.99,19975.31141286051,23.4393,23.4393,23.4108,23.4108,19975.3114
2011-01-11 13:05:00,40.99,41.02,40.85,40.88,56222.64616765795,23.4108,23.4279,23.3308,23.3479,56222.6462
2011-01-11 13:10:00,40.88,40.9,40.71,40.83,51509.37044102794,23.3479,23.3594,23.2508,23.3194,51509.3704
2011-01-11 13:15:00,40.83,40.86,40.79,40.8,25474.13309392885,23.3194,23.3365,23.2965,23.3023,25474.1331
2011-01-11 13:20:00,40.8,40.88,40.79,40.88,51284.928739759845,23.3023,23.3479,23.2965,23.3479,51284.9287
2011-01-11 13:25:00,40.88,40.93,40.87,40.9,37818.42666367411,23.3479,23.3765,23.3422,23.3594,37818.4267
2011-01-11 13:30:00,40.89,40.95,40.86,40.94,35125.12624845696,23.3537,23.3879,23.3365,23.3822,35125.1262
2011-01-11 13:35:00,40.95,40.95,40.85,40.86,21209.74076983504,23.3879,23.3879,23.3308,23.3365,21209.7408
2011-01-11 13:40:00,40.85,40.89,40.83,40.87,29289.642015486475,23.3308,23.3537,23.3194,23.3422,29289.642
2011-01-11 13:45:00,40.86,40.9,40.86,40.87,24239.703736954325,23.3365,23.3594,23.3365,23.3422,24239.7037
2011-01-11 13:50:00,40.86,40.88,40.81,40.83,27381.887554707664,23.3365,23.3479,23.308,23.3194,27381.8876
2011-01-11 13:55:00,40.84,40.84,40.71,40.74,74402.4239703737,23.3251,23.3251,23.2508,23.268,74402.424
2011-01-11 14:00:00,40.74,40.74,40.66,40.73,51621.59129166199,23.268,23.268,23.2223,23.2623,51621.5913
2011-01-11 14:05:00,40.75,40.77,40.67,40.77,52519.35809673437,23.2737,23.2851,23.228,23.2851,52519.3581
2011-01-11 14:10:00,40.76,40.82,40.75,40.8,29962.967119290763,23.2794,23.3137,23.2737,23.3023,29962.9671
2011-01-11 14:15:00,40.8,40.87,40.8,40.85,61497.02614745819,23.3023,23.3422,23.3023,23.3308,61497.0261
2011-01-11 14:20:00,40.85,40.87,40.85,40.85,16384.24419257098,23.3308,23.3422,23.3308,23.3308,16384.2442
2011-01-11 14:25:00,40.86,40.98,40.85,40.96,68230.27718550107,23.3365,23.4051,23.3308,23.3936,68230.2772
2011-01-11 14:30:00,40.95,40.98,40.91,40.92,40287.28537762316,23.3879,23.4051,23.3651,23.3708,40287.2854
2011-01-11 14:35:00,40.92,40.95,40.87,40.88,26820.783301537424,23.3708,23.3879,23.3422,23.3479,26820.7833
2011-01-11 14:40:00,40.87,40.9,40.87,40.89,23229.71608124789,23.3422,23.3594,23.3422,23.3537,23229.7161
2011-01-11 14:45:00,40.88,40.89,40.82,40.84,19975.31141286051,23.3479,23.3537,23.3137,23.3251,19975.3114
2011-01-11 14:50:00,40.84,40.85,40.71,40.71,52182.69554483223,23.3251,23.3308,23.2508,23.2508,52182.6955
2011-01-11 14:55:00,40.71,40.82,40.69,40.77,95948.82729211087,23.2508,23.3137,23.2394,23.2851,95948.8273
2011-01-11 15:00:00,40.78,40.83,40.76,40.81,34676.24284592077,23.2908,23.3194,23.2794,23.308,34676.2428
2011-01-11 15:05:00,40.81,40.87,40.8,40.86,45449.44450678936,23.308,23.3422,23.3023,23.3365,45449.4445
2011-01-11 15:10:00,40.87,40.88,40.84,40.85,47244.97811693412,23.3422,23.3479,23.3251,23.3308,47244.9781
2011-01-11 15:15:00,40.84,40.87,40.84,40.87,30524.071372461003,23.3251,23.3422,23.3251,23.3422,30524.0714
2011-01-11 15:20:00,40.87,40.88,40.84,40.87,51958.25384356413,23.3422,23.3479,23.3251,23.3422,51958.2538
2011-01-11 15:25:00,40.87,40.89,40.84,40.86,52968.24149927056,23.3422,23.3537,23.3251,23.3365,52968.2415
2011-01-11 15:30:00,40.86,40.87,40.81,40.81,51284.928739759845,23.3365,23.3422,23.308,23.308,51284.9287
2011-01-11 15:35:00,40.81,40.9,40.79,40.87,62731.45550443272,23.308,23.3594,23.2965,23.3422,62731.4555
2011-01-11 15:40:00,40.87,40.92,40.85,40.88,101110.98642127706,23.3422,23.3708,23.3308,23.3479,101110.9864
2011-01-11 15:45:00,40.88,40.92,40.86,40.9,102569.85747951968,23.3479,23.3708,23.3365,23.3594,102569.8575
2011-01-11 15:50:00,40.9,40.92,40.83,40.83,99203.23196049826,23.3594,23.3708,23.3194,23.3194,99203.232
2011-01-11 15:55:00,40.83,40.87,40.82,40.87,162495.79171810122,23.3194,23.3422,23.3137,23.3422,162495.7917
2011-01-12 09:30:00,41.29,41.51,41.24,41.45,75412.41162608012,23.5821,23.7078,23.5535,23.6735,75412.4116
2011-01-12 09:35:00,41.46,41.61,41.36,41.39,46908.31556503198,23.6792,23.7649,23.6221,23.6392,46908.3156
2011-01-12 09:40:00,41.41,41.45,41.31,41.4,29626.30456738862,23.6506,23.6735,23.5935,23.6449,29626.3046
2011-01-12 09:45:00,41.36,41.45,41.36,41.42,40848.3896307934,23.6221,23.6735,23.6221,23.6564,40848.3896
2011-01-12 09:50:00,41.4,41.43,41.32,41.34,36920.65985860173,23.6449,23.6621,23.5992,23.6107,36920.6599
2011-01-12 09:55:00,41.33,41.36,41.24,41.28,108517.56256312424,23.605,23.6221,23.5535,23.5764,108517.5626
2011-01-12 10:00:00,41.28,41.37,41.23,41.25,42980.58579284031,23.5764,23.6278,23.5478,23.5593,42980.5858
2011-01-12 10:05:00,41.26,41.36,41.19,41.31,47357.19896756817,23.565,23.6221,23.525,23.5935,47357.199
2011-01-12 10:10:00,41.3,41.37,41.29,41.36,34564.02199528672,23.5878,23.6278,23.5821,23.6221,34564.022
2011-01-12 10:15:00,41.36,41.39,41.31,41.35,29514.08371675457,23.6221,23.6392,23.5935,23.6164,29514.0837
2011-01-12 10:20:00,41.36,41.37,41.28,41.3,39726.18112445292,23.6221,23.6278,23.5764,23.5878,39726.1811
2011-01-12 10:25:00,41.3,41.37,41.29,41.31,54539.33340814723,23.5878,23.6278,23.5821,23.5935,54539.3334
2011-01-12 10:30:00,41.31,41.4,41.31,41.37,78554.59544383346,23.5935,23.6449,23.5935,23.6278,78554.5954
2011-01-12 10:35:00,41.38,41.4,41.34,41.36,25698.574795196942,23.6335,23.6449,23.6107,23.6221,25698.5748
2011-01-12 10:40:00,41.36,41.43,41.32,41.43,26259.679048367187,23.6221,23.6621,23.5992,23.6621,26259.679
2011-01-12 10:45:00,41.44,41.46,41.36,41.37,59925.934238581525,23.6678,23.6792,23.6221,23.6278,59925.9342
2011-01-12 10:50:00,41.37,41.4,41.34,41.39,33778.476040848385,23.6278,23.6449,23.6107,23.6392,33778.476
2011-01-12 10:55:00,41.39,41.47,41.38,41.44,49489.39512961508,23.6392,23.6849,23.6335,23.6678,49489.3951
2011-01-12 11:00:00,41.44,41.46,41.4,41.41,49601.61598024913,23.6678,23.6792,23.6449,23.6506,49601.616
2011-01-12 11:05:00,41.4,41.49,41.4,41.45,70025.81079564583,23.6449,23.6963,23.6449,23.6735,70025.8108
2011-01-12 11:10:00,41.45,41.51,41.43,41.51,57905.95892716866,23.6735,23.7078,23.6621,23.7078,57905.9589
2011-01-12 11:15:00,41.5,41.53,41.45,41.45,29401.86286612052,23.702,23.7192,23.6735,23.6735,29401.8629
2011-01-12 11:20:00,41.45,41.46,41.42,41.43,30972.9547749972,23.6735,23.6792,23.6564,23.6621,30972.9548
2011-01-12 11:25:00,41.44,41.44,41.36,41.38,41072.8313320615,23.6678,23.6678,23.6221,23.6335,41072.8313
2011-01-12 11:30:00,41.38,41.49,41.38,41.48,25586.3539445629,23.6335,23.6963,23.6335,23.6906,25586.3539
2011-01-12 11:35:00,41.5,41.52,41.44,41.45,38828.414319380536,23.702,23.7135,23.6678,23.6735,38828.4143
2011-01-12 11:40:00,41.46,41.52,41.45,41.51,16384.24419257098,23.6792,23.7135,23.6735,23.7078,16384.2442
2011-01-12 11:45:00,41.5,41.51,41.45,41.45,20087.532263494555,23.702,23.7078,23.6735,23.6735,20087.5323
2011-01-12 11:50:00,41.45,41.48,41.44,41.47,16272.02334193693,23.6735,23.6906,23.6678,23.6849,16272.0233
2011-01-12 11:55:00,41.48,41.51,41.47,41.47,19863.09056222646,23.6906,23.7078,23.6849,23.6849,19863.0906
2011-01-12 12:00:00,41.48,41.53,41.46,41.53,8079.901245651442,23.6906,23.7192,23.6792,23.7192,8079.9012
2011-01-12 12:05:00,41.52,41.57,41.52,41.57,26259.679048367187,23.7135,23.742,23.7135,23.742,26259.679
2011-01-12 12:10:00,41.58,41.61,41.57,41.61,25586.3539445629,23.7477,23.7649,23.742,23.7649,25586.3539
2011-01-12 12:15:00,41.61,41.64,41.59,41.63,43878.352597912686,23.7649,23.782,23.7534,23.7763,43878.3526
2011-01-12 12:20:00,41.63,41.66,41.61,41.66,26259.679048367187,23.7763,23.7934,23.7649,23.7934,26259.679
2011-01-12 12:25:00,41.66,41.68,41.64,41.67,47693.86151947032,23.7934,23.8048,23.782,23.7991,47693.8615
2011-01-12 12:30:00,41.68,41.71,41.67,41.69,61609.24699809224,23.8048,23.822,23.7991,23.8106,61609.247
2011-01-12 12:35:00,41.69,41.71,41.66,41.67,93479.96857816182,23.8106,23.822,23.7934,23.7991,93479.9686
2011-01-12 12:40:00,41.66,41.67,41.55,41.61,86971.15924138704,23.7934,23.7991,23.7306,23.7649,86971.1592
2011-01-12 12:45:00,41.6,41.68,41.6,41.66,34788.46369655482,23.7592,23.8048,23.7592,23.7934,34788.4637
2011-01-12 12:50:00,41.67,41.69,41.65,41.69,51284.928739759845,23.7991,23.8106,23.7877,23.8106,51284.9287
2011-01-12 12:55:00,41.69,41.69,41.61,41.64,34339.580294018626,23.8106,23.8106,23.7649,23.782,34339.5803
2011-01-12 13:00:00,41.65,41.71,41.62,41.71,34451.80114465267,23.7877,23.822,23.7706,23.822,34451.8011
2011-01-12 13:05:00,41.71,41.73,41.65,41.65,93928.851980698,23.822,23.8334,23.7877,23.7877,93928.852
2011-01-12 13:10:00,41.65,41.69,41.64,41.69,27045.22500280552,23.7877,23.8106,23.782,23.8106,27045.225
2011-01-12 13:15:00,41.68,41.72,41.66,41.71,42980.58579284031,23.8048,23.8277,23.7934,23.822,42980.5858
2011-01-12 13:20:00,41.71,41.74,41.69,41.72,27045.22500280552,23.822,23.8391,23.8106,23.8277,27045.225
2011-01-12 13:25:00,41.72,41.75,41.71,41.74,40623.9479295253,23.8277,23.8448,23.822,23.8391,40623.9479
2011-01-12 13:30:00,41.73,41.75,41.72,41.74,24464.145438222426,23.8334,23.8448,23.8277,23.8391,24464.1454
2011-01-12 13:35:00,41.75,41.75,41.72,41.73,25474.13309392885,23.8448,23.8448,23.8277,23.8334,25474.1331
2011-01-12 13:40:00,41.74,41.78,41.72,41.77,49377.17427898103,23.8391,23.862,23.8277,23.8563,49377.1743
2011-01-12 13:45:00,41.77,41.77,41.72,41.77,38940.63517001459,23.8563,23.8563,23.8277,23.8563,38940.6352
2011-01-12 13:50:00,41.76,41.84,41.76,41.84,75749.07417798227,23.8505,23.8962,23.8505,23.8962,75749.0742
2011-01-12 13:55:00,41.84,41.84,41.8,41.81,26596.34160026933,23.8962,23.8962,23.8734,23.8791,26596.3416
2011-01-12 14:00:00,41.82,41.82,41.77,41.79,77432.38693749298,23.8848,23.8848,23.8563,23.8677,77432.3869
2011-01-12 14:05:00,41.79,41.82,41.76,41.77,91796.6558186511,23.8677,23.8848,23.8505,23.8563,91796.6558
2011-01-12 14:10:00,41.77,41.77,41.7,41.71,66771.40612725844,23.8563,23.8563,23.8163,23.822,66771.4061
2011-01-12 14:15:00,41.71,41.77,41.71,41.75,63180.33890696892,23.822,23.8563,23.822,23.8448,63180.3389
2011-01-12 14:20:00,41.75,41.77,41.73,41.76,61160.36359555605,23.8448,23.8563,23.8334,23.8505,61160.3636
2011-01-12 14:25:00,41.75,41.75,41.69,41.69,67220.28952979464,23.8448,23.8448,23.8106,23.8106,67220.2895
2011-01-12 14:30:00,41.69,41.69,41.67,41.68,78666.81629446751,23.8106,23.8106,23.7991,23.8048,78666.8163
2011-01-12 14:35:00,41.68,41.68,41.63,41.63,53529.3457524408,23.8048,23.8048,23.7763,23.7763,53529.3458
2011-01-12 14:40:00,41.64,41.67,41.63,41.63,59252.60913477724,23.782,23.7991,23.7763,23.7763,59252.6091
2011-01-12 14:45:00,41.64,41.64,41.6,41.62,77432.38693749298,23.782,23.782,23.7592,23.7706,77432.3869
2011-01-12 14:50:00,41.62,41.62,41.53,41.53,121310.73953540568,23.7706,23.7706,23.7192,23.7192,121310.7395
2011-01-12 14:55:00,41.52,41.56,41.5,41.54,63965.88486140725,23.7135,23.7363,23.702,23.7249,63965.8849
2011-01-12 15:00:00,41.54,41.55,41.5,41.5,80350.12905397822,23.7249,23.7306,23.702,23.702,80350.1291
2011-01-12 15:05:00,41.5,41.52,41.45,41.46,77320.16608685894,23.702,23.7135,23.6735,23.6792,77320.1661
2011-01-12 15:10:00,41.47,41.47,41.38,41.42,172034.5640219953,23.6849,23.6849,23.6335,23.6564,172034.564
2011-01-12 15:15:00,41.41,41.42,41.36,41.39,115924.13870497138,23.6506,23.6564,23.6221,23.6392,115924.1387
2011-01-12 15:20:00,41.39,41.42,41.35,41.42,62619.234653798674,23.6392,23.6564,23.6164,23.6564,62619.2347
2011-01-12 15:25:00,41.41,41.42,41.36,41.36,69801.36909437773,23.6506,23.6564,23.6221,23.6221,69801.3691
2011-01-12 15:30:00,41.36,41.43,41.36,41.4,56334.867018292,23.6221,23.6621,23.6221,23.6449,56334.867
2011-01-12 15:35:00,41.4,41.44,41.39,41.44,96958.8149478173,23.6449,23.6678,23.6392,23.6678,96958.8149
2011-01-12 15:40:00,41.44,41.47,41.41,41.45,156884.7491863988,23.6678,23.6849,23.6506,23.6735,156884.7492
2011-01-12 15:45:00,41.45,41.51,41.42,41.45,167882.3925485355,23.6735,23.7078,23.6564,23.6735,167882.3925
2011-01-12 15:50:00,41.45,41.5,41.44,41.45,176972.28144989337,23.6735,23.702,23.6678,23.6735,176972.2814
2011-01-12 15:55:00,41.45,41.51,41.43,41.51,169341.26360677814,23.6735,23.7078,23.6621,23.7078,169341.2636
2011-01-13 09:30:00,41.39,41.44,41.21,41.28,147458.1977331388,23.6392,23.6678,23.5364,23.5764,147458.1977
2011-01-13 09:35:00,41.28,41.41,41.23,41.23,51733.81214229604,23.5764,23.6506,23.5478,23.5478,51733.8121
2011-01-13 09:40:00,41.23,41.25,41.16,41.22,84277.8588261699,23.5478,23.5593,23.5079,23.5421,84277.8588
2011-01-13 09:45:00,41.22,41.24,41.18,41.19,70474.69419818201,23.5421,23.5535,23.5193,23.525,70474.6942
2011-01-13 09:50:00,41.2,41.28,41.17,41.19,131186.17439120187,23.5307,23.5764,23.5136,23.525,131186.1744
2011-01-13 09:55:00,41.19,41.19,41.07,41.11,191448.7711816856,23.525,23.525,23.4565,23.4793,191448.7712
2011-01-13 10:00:00,41.11,41.11,40.97,40.99,66995.84782852653,23.4793,23.4793,23.3993,23.4108,66995.8478
2011-01-13 10:05:00,40.99,40.99,40.9,40.95,51172.7078891258,23.4108,23.4108,23.3594,23.3879,51172.7079
2011-01-13 10:10:00,40.95,40.95,40.8,40.87,118617.43912018852,23.3879,23.3879,23.3023,23.3422,118617.4391
2011-01-13 10:15:00,40.86,40.88,40.81,40.85,111884.18808214566,23.3365,23.3479,23.308,23.3308,111884.1881
2011-01-13 10:20:00,40.86,40.86,40.65,40.77,230164.96465043203,23.3365,23.3365,23.2166,23.2851,230164.9647
2011-01-13 10:25:00,40.78,40.81,40.77,40.77,72719.11121086297,23.2908,23.308,23.2851,23.2851,72719.1112
2011-01-13 10:30:00,40.78,40.82,40.76,40.81,73392.43631466725,23.2908,23.3137,23.2794,23.308,73392.4363
2011-01-13 10:35:00,40.81,40.83,40.78,40.81,68342.4980361351,23.308,23.3194,23.2908,23.308,68342.498
2011-01-13 10:40:00,40.81,40.82,40.76,40.78,67444.73123106273,23.308,23.3137,23.2794,23.2908,67444.7312
2011-01-13 10:45:00,40.78,40.81,40.76,40.77,59140.38828414319,23.2908,23.308,23.2794,23.2851,59140.3883
2011-01-13 10:50:00,40.78,40.79,40.77,40.77,34451.80114465267,23.2908,23.2965,23.2851,23.2851,34451.8011
2011-01-13 10:55:00,40.77,40.79,40.71,40.71,51846.032992930086,23.2851,23.2965,23.2508,23.2508,51846.033
2011-01-13 11:00:00,40.71,40.74,40.7,40.72,46234.990461227695,23.2508,23.268,23.2451,23.2566,46234.9905
2011-01-13 11:05:00,40.72,40.73,40.69,40.72,77432.38693749298,23.2566,23.2623,23.2394,23.2566,77432.3869
2011-01-13 11:10:00,40.71,40.79,40.7,40.76,118954.10167209066,23.2508,23.2965,23.2451,23.2794,118954.1017
2011-01-13 11:15:00,40.76,40.78,40.72,40.75,45112.781954887214,23.2794,23.2908,23.2566,23.2737,45112.782
2011-01-13 11:20:00,40.76,40.79,40.75,40.77,35686.2305016272,23.2794,23.2965,23.2737,23.2851,35686.2305
2011-01-13 11:25:00,40.76,40.79,40.74,40.76,25474.13309392885,23.2794,23.2965,23.268,23.2794,25474.1331
2011-01-13 11:30:00,40.76,40.87,40.76,40.83,63629.2223095051,23.2794,23.3422,23.2794,23.3194,63629.2223
2011-01-13 11:35:00,40.83,40.84,40.79,40.82,71821.34440579059,23.3194,23.3251,23.2965,23.3137,71821.3444
2011-01-13 11:40:00,40.81,40.83,40.78,40.78,82818.98776792728,23.308,23.3194,23.2908,23.2908,82818.9878
2011-01-13 11:45:00,40.79,40.79,40.76,40.79,107732.01660868588,23.2965,23.2965,23.2794,23.2965,107732.0166
2011-01-13 11:50:00,40.79,40.85,40.79,40.84,53192.68320053866,23.2965,23.3308,23.2965,23.3251,53192.6832
2011-01-13 11:55:00,40.85,40.87,40.82,40.85,46234.990461227695,23.3308,23.3422,23.3137,23.3308,46234.9905
2011-01-13 12:00:00,40.85,40.93,40.85,40.93,74851.30737290988,23.3308,23.3765,23.3308,23.3765,74851.3074
2011-01-13 12:05:00,40.92,40.96,40.92,40.92,38940.63517001459,23.3708,23.3936,23.3708,23.3708,38940.6352
2011-01-13 12:10:00,40.92,40.93,40.88,40.9,52631.57894736842,23.3708,23.3765,23.3479,23.3594,52631.5789
2011-01-13 12:15:00,40.9,40.95,40.89,40.9,52968.24149927056,23.3594,23.3879,23.3537,23.3594,52968.2415
2011-01-13 12:20:00,40.9,40.91,40.84,40.84,62282.57210189653,23.3594,23.3651,23.3251,23.3251,62282.5721
2011-01-13 12:25:00,40.84,40.87,40.84,40.84,25698.574795196942,23.3251,23.3422,23.3251,23.3251,25698.5748
2011-01-13 12:30:00,40.84,40.86,40.82,40.84,70586.91504881607,23.3251,23.3365,23.3137,23.3251,70586.915
2011-01-13 12:35:00,40.84,40.86,40.81,40.85,34564.02199528672,23.3251,23.3365,23.308,23.3308,34564.022
2011-01-13 12:40:00,40.85,40.86,40.83,40.85,19975.31141286051,23.3308,23.3365,23.3194,23.3308,19975.3114
2011-01-13 12:45:00,40.86,40.86,40.82,40.82,18404.21950398384,23.3365,23.3365,23.3137,23.3137,18404.2195
2011-01-13 12:50:00,40.82,40.84,40.81,40.81,14700.93143306026,23.3137,23.3251,23.308,23.308,14700.9314
2011-01-13 12:55:00,40.82,40.85,40.8,40.81,18516.440354617887,23.3137,23.3308,23.3023,23.308,18516.4404
2011-01-13 13:00:00,40.81,40.82,40.72,40.77,47244.97811693412,23.308,23.3137,23.2566,23.2851,47244.9781
2011-01-13 13:05:00,40.76,40.79,40.75,40.79,23454.15778251599,23.2794,23.2965,23.2737,23.2965,23454.1578
2011-01-13 13:10:00,40.8,40.87,40.78,40.87,43092.80664347435,23.3023,23.3422,23.2908,23.3422,43092.8066
2011-01-13 13:15:00,40.87,40.92,40.86,40.91,38491.7517674784,23.3422,23.3708,23.3365,23.3651,38491.7518
2011-01-13 13:20:00,40.91,40.91,40.85,40.86,18853.10290652003,23.3651,23.3651,23.3308,23.3365,18853.1029
2011-01-13 13:25:00,40.87,40.88,40.85,40.85,21770.84502300528,23.3422,23.3479,23.3308,23.3308,21770.845
2011-01-13 13:30:00,40.85,40.9,40.84,40.86,36359.55560543149,23.3308,23.3594,23.3251,23.3365,36359.5556
2011-01-13 13:35:00,40.86,40.87,40.8,40.82,35012.90539782291,23.3365,23.3422,23.3023,23.3137,35012.9054
2011-01-13 13:40:00,40.82,40.82,40.79,40.82,19750.86971159241,23.3137,23.3137,23.2965,23.3137,19750.8697
2011-01-13 13:45:00,40.83,40.83,40.79,40.79,25361.9122432948,23.3194,23.3194,23.2965,23.2965,25361.9122
2011-01-13 13:50:00,40.79,40.81,40.78,40.79,27494.10840534171,23.2965,23.308,23.2908,23.2965,27494.1084
2011-01-13 13:55:00,40.79,40.82,40.78,40.78,23790.82033441813,23.2965,23.3137,23.2908,23.2908,23790.8203
2011-01-13 14:00:00,40.79,40.8,40.78,40.79,22668.611828077657,23.2965,23.3023,23.2908,23.2965,22668.6118
2011-01-13 14:05:00,40.78,40.81,40.76,40.8,53304.90405117271,23.2908,23.308,23.2794,23.3023,53304.9041
2011-01-13 14:10:00,40.8,40.84,40.71,40.72,97407.69835035349,23.3023,23.3251,23.2508,23.2566,97407.6984
2011-01-13 14:15:00,40.73,40.76,40.68,40.69,69015.8231399394,23.2623,23.2794,23.2337,23.2394,69015.8231
2011-01-13 14:20:00,40.68,40.7,40.61,40.61,48367.1866232746,23.2337,23.2451,23.1937,23.1937,48367.1866
2011-01-13 14:25:00,40.61,40.64,40.57,40.63,37032.880709235775,23.1937,23.2109,23.1709,23.2052,37032.8807
2011-01-13 14:30:00,40.63,40.68,40.63,40.65,35686.2305016272,23.2052,23.2337,23.2052,23.2166,35686.2305
2011-01-13 14:35:00,40.66,40.67,40.62,40.62,28616.31691168219,23.2223,23.228,23.1994,23.1994,28616.3169
2011-01-13 14:40:00,40.62,40.65,40.61,40.63,25249.69139266076,23.1994,23.2166,23.1937,23.2052,25249.6914
2011-01-13 14:45:00,40.63,40.63,40.57,40.6,61609.24699809224,23.2052,23.2052,23.1709,23.188,61609.247
2011-01-13 14:50:00,40.6,40.63,40.54,40.6,73055.77376276512,23.188,23.2052,23.1538,23.188,73055.7738
2011-01-13 14:55:00,40.61,40.66,40.59,40.6,47581.64066883627,23.1937,23.2223,23.1823,23.188,47581.6407
2011-01-13 15:00:00,40.6,40.65,40.6,40.63,74177.98226910559,23.188,23.2166,23.188,23.2052,74177.9823
2011-01-13 15:05:00,40.63,40.71,40.63,40.7,44215.01514981483,23.2052,23.2508,23.2052,23.2451,44215.0151
2011-01-13 15:10:00,40.69,40.71,40.65,40.65,51958.25384356413,23.2394,23.2508,23.2166,23.2166,51958.2538
2011-01-13 15:15:00,40.66,40.68,40.63,40.66,68791.3814386713,23.2223,23.2337,23.2052,23.2223,68791.3814
2011-01-13 15:20:00,40.65,40.66,40.62,40.63,40960.61048142744,23.2166,23.2223,23.1994,23.2052,40960.6105
2011-01-13 15:25:00,40.62,40.63,40.55,40.59,93592.18942879589,23.1994,23.2052,23.1595,23.1823,93592.1894
2011-01-13 15:30:00,40.6,40.62,40.55,40.56,114689.70934799685,23.188,23.1994,23.1595,23.1652,114689.7093
2011-01-13 15:35:00,40.56,40.64,40.5,40.63,127707.3280215464,23.1652,23.2109,23.1309,23.2052,127707.328
2011-01-13 15:40:00,40.63,40.64,40.56,40.61,177645.60655369767,23.2052,23.2109,23.1652,23.1937,177645.6066
2011-01-13 15:45:00,40.62,40.67,40.6,40.61,153630.34451801144,23.1994,23.228,23.188,23.1937,153630.3445
2011-01-13 15:50:00,40.61,40.66,40.6,40.62,128605.09482661878,23.1937,23.2223,23.188,23.1994,128605.0948
2011-01-13 15:55:00,40.62,40.66,40.6,40.66,262821.23218494,23.1994,23.2223,23.188,23.2223,262821.2322
2011-01-14 09:30:00,40.62,40.74,40.48,40.71,43766.13174727864,23.1994,23.268,23.1195,23.2508,43766.1317
2011-01-14 09:35:00,40.74,41.03,40.72,40.97,87195.60094265515,23.268,23.4336,23.2566,23.3993,87195.6009
2011-01-14 09:40:00,40.96,41.04,40.95,40.98,55437.100213219615,23.3936,23.4393,23.3879,23.4051,55437.1002
2011-01-14 09:45:00,40.99,41.01,40.87,40.92,70811.35675008416,23.4108,23.4222,23.3422,23.3708,70811.3568
2011-01-14 09:50:00,40.93,41.12,40.92,41.04,78666.81629446751,23.3765,23.485,23.3708,23.4393,78666.8163
2011-01-14 09:55:00,41.04,41.1,40.94,41.1,177645.60655369767,23.4393,23.4736,23.3822,23.4736,177645.6066
2011-01-14 10:00:00,41.07,41.12,41.04,41.08,88317.80944899561,23.4565,23.485,23.4393,23.4622,88317.8094
2011-01-14 10:05:00,41.09,41.09,40.87,40.91,97071.03579845135,23.4679,23.4679,23.3422,23.3651,97071.0358
2011-01-14 10:10:00,40.89,40.91,40.84,40.9,51733.81214229604,23.3537,23.3651,23.3251,23.3594,51733.8121
2011-01-14 10:15:00,40.91,40.94,40.83,40.86,56783.75042082819,23.3651,23.3822,23.3194,23.3365,56783.7504
2011-01-14 10:20:00,40.85,40.92,40.84,40.85,43541.69004601055,23.3308,23.3708,23.3251,23.3308,43541.69
2011-01-14 10:25:00,40.84,40.85,40.77,40.77,75861.29502861631,23.3251,23.3308,23.2851,23.2851,75861.295
2011-01-14 10:30:00,40.78,40.95,40.77,40.94,46796.094714397936,23.2908,23.3879,23.2851,23.3822,46796.0947
2011-01-14 10:35:00,40.94,41.02,40.91,41.0,35574.00965099315,23.3822,23.4279,23.3651,23.4165,35574.0097
2011-01-14 10:40:00,40.99,41.08,40.97,41.07,60374.81764111772,23.4108,23.4622,23.3993,23.4565,60374.8176
2011-01-14 10:45:00,41.08,41.08,40.99,41.04,85175.62563124228,23.4622,23.4622,23.4108,23.4393,85175.6256
2011-01-14 10:50:00,41.04,41.07,40.95,40.96,55212.65851195152,23.4393,23.4565,23.3879,23.3936,55212.6585
2011-01-14 10:55:00,40.96,40.96,40.88,40.91,42195.03983840197,23.3936,23.3936,23.3479,23.3651,42195.0398
2011-01-14 11:00:00,40.91,41.01,40.89,40.99,66883.62697789249,23.3651,23.4222,23.3537,23.4108,66883.627
2011-01-14 11:05:00,41.0,41.08,41.0,41.08,54875.995960049375,23.4165,23.4622,23.4165,23.4622,54875.996
2011-01-14 11:10:00,41.08,41.1,41.05,41.09,96622.15239591515,23.4622,23.4736,23.445,23.4679,96622.1524
2011-01-14 11:15:00,41.09,41.09,41.0,41.02,35461.78880035911,23.4679,23.4679,23.4165,23.4279,35461.7888
2011-01-14 11:20:00,41.02,41.07,41.02,41.04,30860.733924363147,23.4279,23.4565,23.4279,23.4393,30860.7339
2011-01-14 11:25:00,41.04,41.12,41.04,41.11,33666.25519021434,23.4393,23.485,23.4393,23.4793,33666.2552
2011-01-14 11:30:00,41.1,41.1,41.03,41.07,26147.458197733136,23.4736,23.4736,23.4336,23.4565,26147.4582
2011-01-14 11:35:00,41.06,41.1,41.0,41.09,36135.113904163394,23.4507,23.4736,23.4165,23.4679,36135.1139
2011-01-14 11:40:00,41.09,41.12,41.04,41.11,20985.29906856694,23.4679,23.485,23.4393,23.4793,20985.2991
2011-01-14 11:45:00,41.12,41.13,41.07,41.12,40736.16878015935,23.485,23.4907,23.4565,23.485,40736.1688
2011-01-14 11:50:00,41.12,41.14,41.11,41.13,26484.12074963528,23.485,23.4964,23.4793,23.4907,26484.1207
2011-01-14 11:55:00,41.13,41.18,41.12,41.15,67781.39378296486,23.4907,23.5193,23.485,23.5021,67781.3938
2011-01-14 12:00:00,41.15,41.24,41.14,41.21,144428.2347660195,23.5021,23.5535,23.4964,23.5364,144428.2348
2011-01-14 12:05:00,41.21,41.25,41.21,41.22,44215.01514981483,23.5364,23.5593,23.5364,23.5421,44215.0151
2011-01-14 12:10:00,41.22,41.35,41.21,41.34,59028.167433509145,23.5421,23.6164,23.5364,23.6107,59028.1674
2011-01-14 12:15:00,41.34,41.34,41.3,41.31,46796.094714397936,23.6107,23.6107,23.5878,23.5935,46796.0947
2011-01-14 12:20:00,41.31,41.36,41.28,41.35,152620.356862305,23.5935,23.6221,23.5764,23.6164,152620.3569
2011-01-14 12:25:00,41.35,41.36,41.26,41.28,69240.26484120749,23.6164,23.6221,23.565,23.5764,69240.2648
2011-01-14 12:30:00,41.28,41.39,41.26,41.37,31870.72158006957,23.5764,23.6392,23.565,23.6278,31870.7216
2011-01-14 12:35:00,41.37,41.39,41.33,41.33,42419.48153967007,23.6278,23.6392,23.605,23.605,42419.4815
2011-01-14 12:40:00,41.32,41.32,41.25,41.26,31982.942430703624,23.5992,23.5992,23.5593,23.565,31982.9424
2011-01-14 12:45:00,41.26,41.26,41.19,41.25,26371.89989900124,23.565,23.565,23.525,23.5593,26371.8999
2011-01-14 12:50:00,41.26,41.31,41.23,41.29,32319.604982605768,23.565,23.5935,23.5478,23.5821,32319.605
2011-01-14 12:55:00,41.29,41.29,41.21,41.25,36696.21815733363,23.5821,23.5821,23.5364,23.5593,36696.2182
2011-01-14 13:00:00,41.25,41.3,41.25,41.3,19863.09056222646,23.5593,23.5878,23.5593,23.5878,19863.0906
2011-01-14 13:05:00,41.29,41.31,41.29,41.3,22107.507574907417,23.5821,23.5935,23.5821,23.5878,22107.5076
2011-01-14 13:10:00,41.3,41.3,41.24,41.28,38267.3100662103,23.5878,23.5878,23.5535,23.5764,38267.3101
2011-01-14 13:15:00,41.28,41.28,41.23,41.23,25923.016496465043,23.5764,23.5764,23.5478,23.5478,25923.0165
2011-01-14 13:20:00,41.25,41.3,41.25,41.3,13803.16462798788,23.5593,23.5878,23.5593,23.5878,13803.1646
2011-01-14 13:25:00,41.31,41.33,41.3,41.31,32431.82583323981,23.5935,23.605,23.5878,23.5935,32431.8258
2011-01-14 13:30:00,41.3,41.36,41.3,41.34,30748.513073729097,23.5878,23.6221,23.5878,23.6107,30748.5131
2011-01-14 13:35:00,41.34,41.35,41.31,41.32,24015.262035686228,23.6107,23.6164,23.5935,23.5992,24015.262
2011-01-14 13:40:00,41.33,41.33,41.28,41.29,21883.06587363932,23.605,23.605,23.5764,23.5821,21883.0659
2011-01-14 13:45:00,41.29,41.29,41.25,41.27,19863.09056222646,23.5821,23.5821,23.5593,23.5707,19863.0906
2011-01-14 13:50:00,41.27,41.34,41.25,41.31,39950.62282572102,23.5707,23.6107,23.5593,23.5935,39950.6228
2011-01-14 13:55:00,41.31,41.37,41.3,41.33,33105.1509370441,23.5935,23.6278,23.5878,23.605,33105.1509
2011-01-14 14:00:00,41.33,41.39,41.33,41.35,26708.562450903377,23.605,23.6392,23.605,23.6164,26708.5625
2011-01-14 14:05:00,41.35,41.38,41.34,41.36,28952.97946358433,23.6164,23.6335,23.6107,23.6221,28952.9795
2011-01-14 14:10:00,41.36,41.36,41.31,41.33,35125.12624845696,23.6221,23.6221,23.5935,23.605,35125.1262
2011-01-14 14:15:00,41.34,41.35,41.31,41.32,31982.942430703624,23.6107,23.6164,23.5935,23.5992,31982.9424
2011-01-14 14:20:00,41.33,41.36,41.33,41.35,44888.34025361912,23.605,23.6221,23.605,23.6164,44888.3403
2011-01-14 14:25:00,41.35,41.39,41.35,41.36,25474.13309392885,23.6164,23.6392,23.6164,23.6221,25474.1331
2011-01-14 14:30:00,41.36,41.36,41.34,41.36,22107.507574907417,23.6221,23.6221,23.6107,23.6221,22107.5076
2011-01-14 14:35:00,41.36,41.36,41.31,41.35,41858.37728649983,23.6221,23.6221,23.5935,23.6164,41858.3773
2011-01-14 14:40:00,41.35,41.36,41.34,41.35,27494.10840534171,23.6164,23.6221,23.6107,23.6164,27494.1084
2011-01-14 14:45:00,41.36,41.39,41.35,41.37,29626.30456738862,23.6221,23.6392,23.6164,23.6278,29626.3046
2011-01-14 14:50:00,41.36,41.38,41.35,41.36,28952.97946358433,23.6221,23.6335,23.6164,23.6221,28952.9795
2011-01-14 14:55:00,41.36,41.36,41.28,41.3,69352.48569184155,23.6221,23.6221,23.5764,23.5878,69352.4857
2011-01-14 15:00:00,41.31,41.36,41.3,41.33,32992.93008641005,23.5935,23.6221,23.5878,23.605,32992.9301
2011-01-14 15:05:00,41.34,41.38,41.3,41.33,48367.1866232746,23.6107,23.6335,23.5878,23.605,48367.1866
2011-01-14 15:10:00,41.33,41.37,41.32,41.37,30299.629671192903,23.605,23.6278,23.5992,23.6278,30299.6297
2011-01-14 15:15:00,41.37,41.43,41.35,41.4,57681.51722590057,23.6278,23.6621,23.6164,23.6449,57681.5172
2011-01-14 15:20:00,41.4,41.46,41.39,41.45,49264.95342834698,23.6449,23.6792,23.6392,23.6735,49264.9534
2011-01-14 15:25:00,41.45,41.46,41.37,41.4,57008.19212209628,23.6735,23.6792,23.6278,23.6449,57008.1921
2011-01-14 15:30:00,41.4,41.43,41.38,41.39,62955.897205700814,23.6449,23.6621,23.6335,23.6392,62955.8972
2011-01-14 15:35:00,41.39,41.42,41.36,41.39,114465.26764672875,23.6392,23.6564,23.6221,23.6392,114465.2676
2011-01-14 15:40:00,41.39,41.41,41.35,41.4,117046.34721131186,23.6392,23.6506,23.6164,23.6449,117046.3472
2011-01-14 15:45:00,41.4,41.52,41.4,41.49,204017.5064526989,23.6449,23.7135,23.6449,23.6963,204017.5065
2011-01-14 15:50:00,41.49,41.52,41.44,41.46,191897.6545842217,23.6963,23.7135,23.6678,23.6792,191897.6546
2011-01-14 15:55:00,41.47,41.54,41.46,41.53,368308.8317809449,23.6849,23.7249,23.6792,23.7192,368308.8318
2011-01-18 09:30:00,41.61,41.65,41.42,41.61,89215.576254068,23.7649,23.7877,23.6564,23.7649,89215.5763
2011-01-18 09:35:00,41.63,41.72,41.58,41.59,53080.46234990461,23.7763,23.8277,23.7477,23.7534,53080.4623
2011-01-18 09:40:00,41.59,41.7,41.57,41.69,98081.02345415778,23.7534,23.8163,23.742,23.8106,98081.0235
2011-01-18 09:45:00,41.69,41.73,41.61,41.61,56783.75042082819,23.8106,23.8334,23.7649,23.7649,56783.7504
2011-01-18 09:50:00,41.61,41.73,41.6,41.63,49826.05768151722,23.7649,23.8334,23.7592,23.7763,49826.0577
2011-01-18 09:55:00,41.62,41.71,41.62,41.71,63404.78060823701,23.7706,23.822,23.7706,23.822,63404.7806
2011-01-18 10:00:00,41.71,41.72,41.62,41.69,66322.52272472225,23.822,23.8277,23.7706,23.8106,66322.5227
2011-01-18 10:05:00,41.71,41.71,41.6,41.62,189428.79587027268,23.822,23.822,23.7592,23.7706,189428.7959
2011-01-18 10:10:00,41.62,41.69,41.59,41.69,61833.68869936034,23.7706,23.8106,23.7534,23.8106,61833.6887
2011-01-18 10:15:00,41.69,41.73,41.63,41.66,58915.9465828751,23.8106,23.8334,23.7763,23.7934,58915.9466
2011-01-18 10:20:00,41.65,41.73,41.63,41.65,57120.41297273033,23.7877,23.8334,23.7763,23.7877,57120.413
2011-01-18 10:25:00,41.65,41.68,41.6,41.61,64078.105712041295,23.7877,23.8048,23.7592,23.7649,64078.1057
2011-01-18 10:30:00,41.6,41.61,41.47,41.51,96061.04814274493,23.7592,23.7649,23.6849,23.7078,96061.0481
2011-01-18 10:35:00,41.5,41.5,41.44,41.48,73616.87801593536,23.702,23.702,23.6678,23.6906,73616.878
2011-01-18 10:40:00,41.47,41.57,41.44,41.57,92245.5392211873,23.6849,23.742,23.6678,23.742,92245.5392
2011-01-18 10:45:00,41.57,41.58,41.51,41.54,55549.32106385366,23.742,23.7477,23.7078,23.7249,55549.3211
2011-01-18 10:50:00,41.54,41.55,41.52,41.53,40511.72707889126,23.7249,23.7306,23.7135,23.7192,40511.7271
2011-01-18 10:55:00,41.53,41.53,41.36,41.38,100213.21961620467,23.7192,23.7192,23.6221,23.6335,100213.2196
2011-01-18 11:00:00,41.38,41.39,41.35,41.37,40736.16878015935,23.6335,23.6392,23.6164,23.6278,40736.1688
2011-01-18 11:05:00,41.36,41.39,41.34,41.36,59813.71338794748,23.6221,23.6392,23.6107,23.6221,59813.7134
2011-01-18 11:10:00,41.36,41.37,41.31,41.33,40960.61048142744,23.6221,23.6278,23.5935,23.605,40960.6105
2011-01-18 11:15:00,41.34,41.44,41.33,41.39,49826.05768151722,23.6107,23.6678,23.605,23.6392,49826.0577
2011-01-18 11:20:00,41.4,41.42,41.36,41.38,39838.40197508697,23.6449,23.6564,23.6221,23.6335,39838.402
2011-01-18 11:25:00,41.38,41.39,41.34,41.36,42419.48153967007,23.6335,23.6392,23.6107,23.6221,42419.4815
2011-01-18 11:30:00,41.37,41.37,41.31,41.31,42756.14409157221,23.6278,23.6278,23.5935,23.5935,42756.1441
2011-01-18 11:35:00,41.31,41.34,41.29,41.29,41409.49388396364,23.5935,23.6107,23.5821,23.5821,41409.4939
2011-01-18 11:40:00,41.29,41.29,41.24,41.24,50499.38278532151,23.5821,23.5821,23.5535,23.5535,50499.3828
2011-01-18 11:45:00,41.24,41.25,41.14,41.15,101784.31152508136,23.5535,23.5593,23.4964,23.5021,101784.3115
2011-01-18 11:50:00,41.14,41.14,41.03,41.08,158343.62024464144,23.4964,23.4964,23.4336,23.4622,158343.6202
2011-01-18 11:55:00,41.08,41.17,41.08,41.13,48367.1866232746,23.4622,23.5136,23.4622,23.4907,48367.1866
2011-01-18 12:00:00,41.13,41.17,41.12,41.13,56110.4253170239,23.4907,23.5136,23.485,23.4907,56110.4253
2011-01-18 12:05:00,41.13,41.14,41.09,41.1,30972.9547749972,23.4907,23.4964,23.4679,23.4736,30972.9548
2011-01-18 12:10:00,41.1,41.12,41.1,41.12,29850.74626865672,23.4736,23.485,23.4736,23.485,29850.7463
2011-01-18 12:15:00,41.13,41.17,41.09,41.09,39838.40197508697,23.4907,23.5136,23.4679,23.4679,39838.402
2011-01-18 12:20:00,41.1,41.15,41.1,41.13,37032.880709235775,23.4736,23.5021,23.4736,23.4907,37032.8807
2011-01-18 12:25:00,41.13,41.13,41.12,41.12,19975.31141286051,23.4907,23.4907,23.485,23.485,19975.3114
2011-01-18 12:30:00,41.12,41.19,41.12,41.19,21658.624172371223,23.485,23.525,23.485,23.525,21658.6242
2011-01-18 12:35:00,41.19,41.2,41.17,41.17,14027.606329255976,23.525,23.5307,23.5136,23.5136,14027.6063
2011-01-18 12:40:00,41.18,41.19,41.14,41.15,29738.525418022666,23.5193,23.525,23.4964,23.5021,29738.5254
2011-01-18 12:45:00,41.14,41.16,41.14,41.14,38042.8683649422,23.4964,23.5079,23.4964,23.4964,38042.8684
2011-01-18 12:50:00,41.14,41.15,41.12,41.15,37706.20581304006,23.4964,23.5021,23.485,23.5021,37706.2058
2011-01-18 12:55:00,41.15,41.18,41.15,41.16,21097.519919200982,23.5021,23.5193,23.5021,23.5079,21097.5199
2011-01-18 13:00:00,41.16,41.16,41.12,41.13,22331.94927617552,23.5079,23.5079,23.485,23.4907,22331.9493
2011-01-18 13:05:00,41.12,41.14,41.12,41.12,106497.58725171136,23.485,23.4964,23.485,23.485,106497.5873
2011-01-18 13:10:00,41.12,41.16,41.11,41.14,37257.32241050387,23.485,23.5079,23.4793,23.4964,37257.3224
2011-01-18 13:15:00,41.14,41.22,41.14,41.2,53641.56660307485,23.4964,23.5421,23.4964,23.5307,53641.5666
2011-01-18 13:20:00,41.2,41.25,41.2,41.23,38716.19346874649,23.5307,23.5593,23.5307,23.5478,38716.1935
2011-01-18 13:25:00,41.23,41.33,41.23,41.33,45673.886208057454,23.5478,23.605,23.5478,23.605,45673.8862
2011-01-18 13:30:00,41.34,41.35,41.32,41.33,40399.50622825721,23.6107,23.6164,23.5992,23.605,40399.5062
2011-01-18 13:35:00,41.33,41.38,41.33,41.35,64078.105712041295,23.605,23.6335,23.605,23.6164,64078.1057
2011-01-18 13:40:00,41.35,41.36,41.32,41.33,56222.64616765795,23.6164,23.6221,23.5992,23.605,56222.6462
2011-01-18 13:45:00,41.33,41.34,41.29,41.33,30411.85052182696,23.605,23.6107,23.5821,23.605,30411.8505
2011-01-18 13:50:00,41.33,41.4,41.31,41.39,83380.09202109752,23.605,23.6449,23.5935,23.6392,83380.092
2011-01-18 13:55:00,41.39,41.4,41.28,41.34,57232.63382336438,23.6392,23.6449,23.5764,23.6107,57232.6338
2011-01-18 14:00:00,41.34,41.37,41.33,41.33,38716.19346874649,23.6107,23.6278,23.605,23.605,38716.1935
2011-01-18 14:05:00,41.33,41.36,41.32,41.36,37818.42666367411,23.605,23.6221,23.5992,23.6221,37818.4267
2011-01-18 14:10:00,41.36,41.39,41.34,41.35,38603.97261811244,23.6221,23.6392,23.6107,23.6164,38603.9726
2011-01-18 14:15:00,41.35,41.39,41.35,41.37,34451.80114465267,23.6164,23.6392,23.6164,23.6278,34451.8011
2011-01-18 14:20:00,41.37,41.41,41.36,41.38,40062.84367635506,23.6278,23.6506,23.6221,23.6335,40062.8437
2011-01-18 14:25:00,41.39,41.41,41.36,41.4,51509.37044102794,23.6392,23.6506,23.6221,23.6449,51509.3704
2011-01-18 14:30:00,41.4,41.41,41.36,41.36,69464.70654247559,23.6449,23.6506,23.6221,23.6221,69464.7065
2011-01-18 14:35:00,41.36,41.41,41.36,41.4,61160.36359555605,23.6221,23.6506,23.6221,23.6449,61160.3636
2011-01-18 14:40:00,41.4,41.41,41.36,41.38,54314.891706879134,23.6449,23.6506,23.6221,23.6335,54314.8917
2011-01-18 14:45:00,41.39,41.39,41.36,41.38,42868.36494220626,23.6392,23.6392,23.6221,23.6335,42868.3649
2011-01-18 14:50:00,41.38,41.45,41.38,41.44,77207.94523622488,23.6335,23.6735,23.6335,23.6678,77207.9452
2011-01-18 14:55:00,41.45,41.48,41.44,41.45,64078.105712041295,23.6735,23.6906,23.6678,23.6735,64078.1057
2011-01-18 15:00:00,41.45,41.45,41.43,41.44,94938.83963640445,23.6735,23.6735,23.6621,23.6678,94938.8396
2011-01-18 15:05:00,41.44,41.45,41.41,41.41,76085.7367298844,23.6678,23.6735,23.6506,23.6506,76085.7367
2011-01-18 15:10:00,41.41,41.44,41.41,41.43,65873.63932218606,23.6506,23.6678,23.6506,23.6621,65873.6393
2011-01-18 15:15:00,41.43,41.46,41.43,41.45,90001.12220850633,23.6621,23.6792,23.6621,23.6735,90001.1222
2011-01-18 15:20:00,41.45,41.57,41.42,41.56,159241.38704971384,23.6735,23.742,23.6564,23.7363,159241.387
2011-01-18 15:25:00,41.56,41.59,41.54,41.56,78779.03714510155,23.7363,23.7534,23.7249,23.7363,78779.0371
2011-01-18 15:30:00,41.55,41.6,41.55,41.59,107507.5749074178,23.7306,23.7592,23.7306,23.7534,107507.5749
2011-01-18 15:35:00,41.59,41.66,41.59,41.6,147794.86028504095,23.7534,23.7934,23.7534,23.7592,147794.8603
2011-01-18 15:40:00,41.6,41.61,41.58,41.58,74290.20311973964,23.7592,23.7649,23.7477,23.7477,74290.2031
2011-01-18 15:45:00,41.58,41.59,41.49,41.53,208843.0030299629,23.7477,23.7534,23.6963,23.7192,208843.003
2011-01-18 15:50:00,41.53,41.58,41.53,41.57,125462.91100886544,23.7192,23.7477,23.7192,23.742,125462.911
2011-01-18 15:55:00,41.58,41.65,41.57,41.63,419369.3188194367,23.7477,23.7877,23.742,23.7763,419369.3188
2011-01-19 09:30:00,41.33,41.38,41.31,41.36,63517.001458871055,23.605,23.6335,23.5935,23.6221,63517.0015
2011-01-19 09:35:00,41.37,41.49,41.31,41.44,48030.524071372456,23.6278,23.6963,23.5935,23.6678,48030.5241
2011-01-19 09:40:00,41.44,41.52,41.39,41.41,56222.64616765795,23.6678,23.7135,23.6392,23.6506,56222.6462
2011-01-19 09:45:00,41.41,41.49,41.41,41.45,73167.99461339916,23.6506,23.6963,23.6506,23.6735,73167.9946
2011-01-19 09:50:00,41.45,41.46,41.32,41.4,50499.38278532151,23.6735,23.6792,23.5992,23.6449,50499.3828
2011-01-19 09:55:00,41.42,41.42,41.26,41.28,101110.98642127706,23.6564,23.6564,23.565,23.5764,101110.9864
2011-01-19 10:00:00,41.27,41.37,41.27,41.3,89776.68050723824,23.5707,23.6278,23.5707,23.5878,89776.6805
2011-01-19 10:05:00,41.32,41.36,41.29,41.32,187072.15800695767,23.5992,23.6221,23.5821,23.5992,187072.158
2011-01-19 10:10:00,41.32,41.33,41.22,41.25,96846.59409718325,23.5992,23.605,23.5421,23.5593,96846.5941
2011-01-19 10:15:00,41.23,41.3,41.16,41.18,48816.07002581079,23.5478,23.5878,23.5079,23.5193,48816.07
2011-01-19 10:20:00,41.16,41.2,41.02,41.04,83267.87117046346,23.5079,23.5307,23.4279,23.4393,83267.8712
2011-01-19 10:25:00,41.03,41.08,40.98,40.98,153742.56536864548,23.4336,23.4622,23.4051,23.4051,153742.5654
2011-01-19 10:30:00,40.98,41.01,40.91,40.97,105150.9370441028,23.4051,23.4222,23.3651,23.3993,105150.937
2011-01-19 10:35:00,40.98,41.01,40.87,40.94,208057.4570755246,23.4051,23.4222,23.3422,23.3822,208057.4571
2011-01-19 10:40:00,40.94,41.03,40.77,40.79,192683.20053866008,23.3822,23.4336,23.2851,23.2965,192683.2005
2011-01-19 10:45:00,40.79,40.82,40.73,40.78,106048.70384917516,23.2965,23.3137,23.2623,23.2908,106048.7038
2011-01-19 10:50:00,40.79,40.83,40.74,40.82,103804.2868364942,23.2965,23.3194,23.268,23.3137,103804.2868
2011-01-19 10:55:00,40.82,40.88,40.8,40.85,81360.11670968466,23.3137,23.3479,23.3023,23.3308,81360.1167
2011-01-19 11:00:00,40.85,40.87,40.83,40.83,44888.34025361912,23.3308,23.3422,23.3194,23.3194,44888.3403
2011-01-19 11:05:00,40.83,40.91,40.82,40.87,88317.80944899561,23.3194,23.3651,23.3137,23.3422,88317.8094
2011-01-19 11:10:00,40.87,40.94,40.81,40.83,58691.504881607,23.3422,23.3822,23.308,23.3194,58691.5049
2011-01-19 11:15:00,40.82,40.89,40.82,40.88,44439.45685108293,23.3137,23.3537,23.3137,23.3479,44439.4569
2011-01-19 11:20:00,40.87,40.87,40.8,40.84,80013.46650207609,23.3422,23.3422,23.3023,23.3251,80013.4665
2011-01-19 11:25:00,40.84,40.89,40.84,40.86,27718.550106609808,23.3251,23.3537,23.3251,23.3365,27718.5501
2011-01-19 11:30:00,40.86,40.91,40.86,40.87,58579.28403097295,23.3365,23.3651,23.3365,23.3422,58579.284
2011-01-19 11:35:00,40.87,41.01,40.87,40.97,114577.4884973628,23.3422,23.4222,23.3422,23.3993,114577.4885
2011-01-19 11:40:00,40.98,41.0,40.95,40.96,82818.98776792728,23.4051,23.4165,23.3879,23.3936,82818.9878
2011-01-19 11:45:00,40.96,40.99,40.94,40.94,62282.57210189653,23.3936,23.4108,23.3822,23.3822,62282.5721
2011-01-19 11:50:00,40.94,40.96,40.93,40.94,34227.35944338458,23.3822,23.3936,23.3765,23.3822,34227.3594
2011-01-19 11:55:00,40.94,40.94,40.83,40.83,80686.79160588037,23.3822,23.3822,23.3194,23.3194,80686.7916
2011-01-19 12:00:00,40.84,40.86,40.83,40.84,39052.85602064864,23.3251,23.3365,23.3194,23.3251,39052.856
2011-01-19 12:05:00,40.85,40.89,40.84,40.87,41633.93558523173,23.3308,23.3537,23.3251,23.3422,41633.9356
2011-01-19 12:10:00,40.87,40.89,40.86,40.87,19863.09056222646,23.3422,23.3537,23.3365,23.3422,19863.0906
2011-01-19 12:15:00,40.87,40.87,40.81,40.82,45449.44450678936,23.3422,23.3422,23.308,23.3137,45449.4445
2011-01-19 12:20:00,40.82,40.87,40.82,40.87,20311.97396476265,23.3137,23.3422,23.3137,23.3422,20311.974
2011-01-19 12:25:00,40.87,40.91,40.84,40.86,31758.500729435527,23.3422,23.3651,23.3251,23.3365,31758.5007
2011-01-19 12:30:00,40.87,40.87,40.77,40.79,30972.9547749972,23.3422,23.3422,23.2851,23.2965,30972.9548
2011-01-19 12:35:00,40.79,40.82,40.73,40.78,71484.68185388845,23.2965,23.3137,23.2623,23.2908,71484.6819
2011-01-19 12:40:00,40.79,40.79,40.67,40.71,34451.80114465267,23.2965,23.2965,23.228,23.2508,34451.8011
2011-01-19 12:45:00,40.71,40.77,40.71,40.71,26259.679048367187,23.2508,23.2851,23.2508,23.2508,26259.679
2011-01-19 12:50:00,40.71,40.77,40.68,40.77,19863.09056222646,23.2508,23.2851,23.2337,23.2851,19863.0906
2011-01-19 12:55:00,40.77,40.84,40.73,40.83,77432.38693749298,23.2851,23.3251,23.2623,23.3194,77432.3869
2011-01-19 13:00:00,40.82,40.84,40.78,40.83,45225.00280552126,23.3137,23.3251,23.2908,23.3194,45225.0028
2011-01-19 13:05:00,40.84,40.99,40.8,40.87,57681.51722590057,23.3251,23.4108,23.3023,23.3422,57681.5172
2011-01-19 13:10:00,40.87,40.94,40.87,40.93,48816.07002581079,23.3422,23.3822,23.3422,23.3765,48816.07
2011-01-19 13:15:00,40.93,40.96,40.93,40.93,26035.23734709909,23.3765,23.3936,23.3765,23.3765,26035.2373
2011-01-19 13:20:00,40.93,40.93,40.84,40.92,51509.37044102794,23.3765,23.3765,23.3251,23.3708,51509.3704
2011-01-19 13:25:00,40.91,40.95,40.88,40.95,60487.038491751766,23.3651,23.3879,23.3479,23.3879,60487.0385
2011-01-19 13:30:00,40.95,40.97,40.91,40.96,41297.27303332959,23.3879,23.3993,23.3651,23.3936,41297.273
2011-01-19 13:35:00,40.96,40.97,40.92,40.94,30187.40882055886,23.3936,23.3993,23.3708,23.3822,30187.4088
2011-01-19 13:40:00,40.94,40.96,40.94,40.95,21097.519919200982,23.3822,23.3936,23.3822,23.3879,21097.5199
2011-01-19 13:45:00,40.95,40.96,40.91,40.96,78891.2579957356,23.3879,23.3936,23.3651,23.3936,78891.258
2011-01-19 13:50:00,40.97,40.97,40.92,40.96,82594.54606665918,23.3993,23.3993,23.3708,23.3936,82594.5461
2011-01-19 13:55:00,40.95,41.02,40.94,41.01,55998.20446638985,23.3879,23.4279,23.3822,23.4222,55998.2045
2011-01-19 14:00:00,41.02,41.04,40.97,40.97,31197.396476265287,23.4279,23.4393,23.3993,23.3993,31197.3965
2011-01-19 14:05:00,40.98,41.0,40.93,40.97,42980.58579284031,23.4051,23.4165,23.3765,23.3993,42980.5858
2011-01-19 14:10:00,40.98,41.04,40.96,40.96,138929.41308495117,23.4051,23.4393,23.3936,23.3936,138929.4131
2011-01-19 14:15:00,40.96,41.02,40.95,40.98,42868.36494220626,23.3936,23.4279,23.3879,23.4051,42868.3649
2011-01-19 14:20:00,40.98,41.0,40.87,40.89,68118.05633486701,23.4051,23.4165,23.3422,23.3537,68118.0563
2011-01-19 14:25:00,40.9,40.92,40.81,40.88,52407.13724610032,23.3594,23.3708,23.308,23.3479,52407.1372
2011-01-19 14:30:00,40.87,40.99,40.83,40.88,69464.70654247559,23.3422,23.4108,23.3194,23.3479,69464.7065
2011-01-19 14:35:00,40.88,40.93,40.87,40.88,28616.31691168219,23.3479,23.3765,23.3422,23.3479,28616.3169
2011-01-19 14:40:00,40.88,40.89,40.79,40.82,70586.91504881607,23.3479,23.3537,23.2965,23.3137,70586.915
2011-01-19 14:45:00,40.81,40.82,40.78,40.79,40287.28537762316,23.308,23.3137,23.2908,23.2965,40287.2854
2011-01-19 14:50:00,40.79,40.8,40.69,40.7,74065.76141847155,23.2965,23.3023,23.2394,23.2451,74065.7614
2011-01-19 14:55:00,40.7,40.71,40.6,40.68,150263.71899899,23.2451,23.2508,23.188,23.2337,150263.719
2011-01-19 15:00:00,40.68,40.7,40.63,40.63,83155.65031982942,23.2337,23.2451,23.2052,23.2052,83155.6503
2011-01-19 15:05:00,40.63,40.71,40.58,40.59,63965.88486140725,23.2052,23.2508,23.1766,23.1823,63965.8849
2011-01-19 15:10:00,40.6,40.62,40.49,40.53,98417.68600605991,23.188,23.1994,23.1252,23.148,98417.686
2011-01-19 15:15:00,40.53,40.65,40.49,40.63,98193.24430479182,23.148,23.2166,23.1252,23.2052,98193.2443
2011-01-19 15:20:00,40.63,40.64,40.56,40.58,74963.52822354394,23.2052,23.2109,23.1652,23.1766,74963.5282
2011-01-19 15:25:00,40.58,40.62,40.53,40.55,70699.13589945012,23.1766,23.1994,23.148,23.1595,70699.1359
2011-01-19 15:30:00,40.56,40.56,40.44,40.49,96958.8149478173,23.1652,23.1652,23.0966,23.1252,96958.8149
2011-01-19 15:35:00,40.5,40.59,40.42,40.55,127482.8863202783,23.1309,23.1823,23.0852,23.1595,127482.8863
2011-01-19 15:40:00,40.55,40.64,40.52,40.63,150937.0441027943,23.1595,23.2109,23.1423,23.2052,150937.0441
2011-01-19 15:45:00,40.63,40.65,40.57,40.63,142520.4803052407,23.2052,23.2166,23.1709,23.2052,142520.4803
2011-01-19 15:50:00,40.63,40.64,40.6,40.62,122320.7271911121,23.2052,23.2109,23.188,23.1994,122320.7272
2011-01-19 15:55:00,40.63,40.64,40.56,40.64,394568.5108293121,23.2052,23.2109,23.1652,23.2109,394568.5108
2011-01-20 09:30:00,40.7,40.98,40.7,40.95,234429.35697452584,23.2451,23.4051,23.2451,23.3879,234429.357
2011-01-20 09:35:00,40.99,41.0,40.59,40.68,285153.1814611155,23.4108,23.4165,23.1823,23.2337,285153.1815
2011-01-20 09:40:00,40.69,40.81,40.63,40.78,77320.16608685894,23.2394,23.308,23.2052,23.2908,77320.1661
2011-01-20 09:45:00,40.77,40.87,40.71,40.81,156099.20323196048,23.2851,23.3422,23.2508,23.308,156099.2032
2011-01-20 09:50:00,40.81,40.81,40.71,40.72,120637.41443160138,23.308,23.308,23.2508,23.2566,120637.4144
2011-01-20 09:55:00,40.71,40.8,40.7,40.77,88430.03029962967,23.2508,23.3023,23.2451,23.2851,88430.0303
2011-01-20 10:00:00,40.76,40.78,40.6,40.6,228818.31444282347,23.2794,23.2908,23.188,23.188,228818.3144
2011-01-20 10:05:00,40.6,40.61,40.49,40.5,103243.18258332396,23.188,23.1937,23.1252,23.1309,103243.1826
2011-01-20 10:10:00,40.49,40.57,40.49,40.53,54314.891706879134,23.1252,23.1709,23.1252,23.148,54314.8917
2011-01-20 10:15:00,40.53,40.55,40.28,40.28,104253.1702390304,23.148,23.1595,23.0053,23.0053,104253.1702
2011-01-20 10:20:00,40.29,40.36,40.25,40.31,123330.71484681852,23.011,23.051,22.9881,23.0224,123330.7148
2011-01-20 10:25:00,40.3,40.41,40.28,40.39,92357.76007182134,23.0167,23.0795,23.0053,23.0681,92357.7601
2011-01-20 10:30:00,40.38,40.4,40.28,40.31,103018.74088205588,23.0624,23.0738,23.0053,23.0224,103018.7409
2011-01-20 10:35:00,40.31,40.32,40.14,40.17,116373.02210750755,23.0224,23.0281,22.9253,22.9424,116373.0221
2011-01-20 10:40:00,40.16,40.21,40.11,40.21,131410.61609246998,22.9367,22.9653,22.9082,22.9653,131410.6161
2011-01-20 10:45:00,40.21,40.22,40.06,40.09,119739.647626529,22.9653,22.971,22.8796,22.8967,119739.6476
2011-01-20 10:50:00,40.08,40.14,40.04,40.05,115475.25530243518,22.891,22.9253,22.8682,22.8739,115475.2553
2011-01-20 10:55:00,40.05,40.07,39.95,40.02,104028.7285377623,22.8739,22.8853,22.8168,22.8568,104028.7285
2011-01-20 11:00:00,40.02,40.14,40.02,40.13,48367.1866232746,22.8568,22.9253,22.8568,22.9196,48367.1866
2011-01-20 11:05:00,40.14,40.19,40.08,40.14,83267.87117046346,22.9253,22.9539,22.891,22.9253,83267.8712
2011-01-20 11:10:00,40.14,40.16,40.09,40.12,77320.16608685894,22.9253,22.9367,22.8967,22.9139,77320.1661
2011-01-20 11:15:00,40.13,40.16,40.1,40.15,76871.28268432274,22.9196,22.9367,22.9025,22.931,76871.2827
2011-01-20 11:20:00,40.15,40.17,40.05,40.07,78666.81629446751,22.931,22.9424,22.8739,22.8853,78666.8163
2011-01-20 11:25:00,40.07,40.09,40.0,40.06,46683.87386376388,22.8853,22.8967,22.8453,22.8796,46683.8739
2011-01-20 11:30:00,40.06,40.06,39.89,39.9,62619.234653798674,22.8796,22.8796,22.7825,22.7882,62619.2347
2011-01-20 11:35:00,39.9,40.0,39.9,39.99,63965.88486140725,22.7882,22.8453,22.7882,22.8396,63965.8849
2011-01-20 11:40:00,39.98,40.07,39.98,40.06,51060.48703849175,22.8339,22.8853,22.8339,22.8796,51060.487
2011-01-20 11:45:00,40.05,40.14,40.04,40.14,102906.52003142184,22.8739,22.9253,22.8682,22.9253,102906.52
2011-01-20 11:50:00,40.13,40.14,40.1,40.12,79227.92054763775,22.9196,22.9253,22.9025,22.9139,79227.9205
2011-01-20 11:55:00,40.12,40.14,40.11,40.14,59813.71338794748,22.9139,22.9253,22.9082,22.9253,59813.7134
2011-01-20 12:00:00,40.14,40.25,40.14,40.22,156099.20323196048,22.9253,22.9881,22.9253,22.971,156099.2032
2011-01-20 12:05:00,40.22,40.26,40.21,40.23,83267.87117046346,22.971,22.9938,22.9653,22.9767,83267.8712
2011-01-20 12:10:00,40.22,40.26,40.22,40.24,39165.07687128268,22.971,22.9938,22.971,22.9824,39165.0769
2011-01-20 12:15:00,40.25,40.26,40.22,40.23,62058.13040062843,22.9881,22.9938,22.971,22.9767,62058.1304
2011-01-20 12:20:00,40.24,40.26,40.21,40.25,74739.08652227583,22.9824,22.9938,22.9653,22.9881,74739.0865
2011-01-20 12:25:00,40.25,40.27,40.22,40.27,74739.08652227583,22.9881,22.9996,22.971,22.9996,74739.0865
2011-01-20 12:30:00,40.27,40.29,40.23,40.23,53529.3457524408,22.9996,23.011,22.9767,22.9767,53529.3458
2011-01-20 12:35:00,40.23,40.3,40.23,40.29,45225.00280552126,22.9767,23.0167,22.9767,23.011,45225.0028
2011-01-20 12:40:00,40.29,40.31,40.27,40.27,40848.3896307934,23.011,23.0224,22.9996,22.9996,40848.3896
2011-01-20 12:45:00,40.27,40.28,40.23,40.24,47469.41981820222,22.9996,23.0053,22.9767,22.9824,47469.4198
2011-01-20 12:50:00,40.24,40.28,40.21,40.27,93928.851980698,22.9824,23.0053,22.9653,22.9996,93928.852
2011-01-20 12:55:00,40.27,40.29,40.18,40.19,73280.21546403322,22.9996,23.011,22.9481,22.9539,73280.2155
2011-01-20 13:00:00,40.2,40.23,40.14,40.14,82482.32521602513,22.9596,22.9767,22.9253,22.9253,82482.3252
2011-01-20 13:05:00,40.14,40.15,40.11,40.14,43429.4691953765,22.9253,22.931,22.9082,22.9253,43429.4692
2011-01-20 13:10:00,40.14,40.15,40.1,40.1,94377.7353832342,22.9253,22.931,22.9025,22.9025,94377.7354
2011-01-20 13:15:00,40.09,40.16,40.09,40.15,52519.35809673437,22.8967,22.9367,22.8967,22.931,52519.3581
2011-01-20 13:20:00,40.15,40.17,40.09,40.17,90225.56390977444,22.931,22.9424,22.8967,22.9424,90225.5639
2011-01-20 13:25:00,40.16,40.19,40.14,40.17,41409.49388396364,22.9367,22.9539,22.9253,22.9424,41409.4939
2011-01-20 13:30:00,40.17,40.19,40.14,40.15,65312.53506901582,22.9424,22.9539,22.9253,22.931,65312.5351
2011-01-20 13:35:00,40.16,40.2,40.14,40.19,71933.56525642464,22.9367,22.9596,22.9253,22.9539,71933.5653
2011-01-20 13:40:00,40.2,40.28,40.19,40.2,65088.09336774772,22.9596,23.0053,22.9539,22.9596,65088.0934
2011-01-20 13:45:00,40.2,40.26,40.18,40.25,26035.23734709909,22.9596,22.9938,22.9481,22.9881,26035.2373
2011-01-20 13:50:00,40.26,40.3,40.25,40.3,28167.433509146,22.9938,23.0167,22.9881,23.0167,28167.4335
2011-01-20 13:55:00,40.3,40.31,40.27,40.3,72606.89036022892,23.0167,23.0224,22.9996,23.0167,72606.8904
2011-01-20 14:00:00,40.3,40.3,40.26,40.28,53753.787453708894,23.0167,23.0167,22.9938,23.0053,53753.7875
2011-01-20 14:05:00,40.27,40.27,40.21,40.22,69352.48569184155,22.9996,22.9996,22.9653,22.971,69352.4857
2011-01-20 14:10:00,40.22,40.38,40.22,40.38,125126.2484569633,22.971,23.0624,22.971,23.0624,125126.2485
2011-01-20 14:15:00,40.38,40.39,40.32,40.36,107956.458309954,23.0624,23.0681,23.0281,23.051,107956.4583
2011-01-20 14:20:00,40.35,40.37,40.29,40.32,68566.93973740321,23.0452,23.0567,23.011,23.0281,68566.9397
2011-01-20 14:25:00,40.31,40.35,40.29,40.3,59140.38828414319,23.0224,23.0452,23.011,23.0167,59140.3883
2011-01-20 14:30:00,40.3,40.4,40.3,40.4,101672.0906744473,23.0167,23.0738,23.0167,23.0738,101672.0907
2011-01-20 14:35:00,40.39,40.41,40.35,40.37,54202.67085624509,23.0681,23.0795,23.0452,23.0567,54202.6709
2011-01-20 14:40:00,40.37,40.46,40.34,40.45,62394.79295253057,23.0567,23.1081,23.0395,23.1024,62394.793
2011-01-20 14:45:00,40.45,40.46,40.38,40.39,61833.68869936034,23.1024,23.1081,23.0624,23.0681,61833.6887
2011-01-20 14:50:00,40.39,40.43,40.38,40.4,46683.87386376388,23.0681,23.0909,23.0624,23.0738,46683.8739
2011-01-20 14:55:00,40.4,40.43,40.37,40.38,41072.8313320615,23.0738,23.0909,23.0567,23.0624,41072.8313
2011-01-20 15:00:00,40.38,40.39,40.33,40.38,74290.20311973964,23.0624,23.0681,23.0338,23.0624,74290.2031
2011-01-20 15:05:00,40.38,40.41,40.38,40.38,70699.13589945012,23.0624,23.0795,23.0624,23.0624,70699.1359
2011-01-20 15:10:00,40.38,40.48,40.38,40.47,73841.31971720346,23.0624,23.1195,23.0624,23.1138,73841.3197
2011-01-20 15:15:00,40.46,40.47,40.39,40.44,96846.59409718325,23.1081,23.1138,23.0681,23.0966,96846.5941
2011-01-20 15:20:00,40.44,40.51,40.4,40.49,119515.2059252609,23.0966,23.1366,23.0738,23.1252,119515.2059
2011-01-20 15:25:00,40.49,40.52,40.39,40.45,117944.11401638424,23.1252,23.1423,23.0681,23.1024,117944.114
2011-01-20 15:30:00,40.44,40.45,40.35,40.36,170014.5887105824,23.0966,23.1024,23.0452,23.051,170014.5887
2011-01-20 15:35:00,40.36,40.45,40.31,40.39,113904.16339355853,23.051,23.1024,23.0224,23.0681,113904.1634
2011-01-20 15:40:00,40.4,40.52,40.39,40.48,153405.90281674336,23.0738,23.1423,23.0681,23.1195,153405.9028
2011-01-20 15:45:00,40.47,40.51,40.44,40.47,303108.5175625631,23.1138,23.1366,23.0966,23.1138,303108.5176
2011-01-20 15:50:00,40.47,40.55,40.44,40.55,258893.50241274823,23.1138,23.1595,23.0966,23.1595,258893.5024
2011-01-20 15:55:00,40.55,40.56,40.49,40.56,278532.15127370664,23.1595,23.1652,23.1252,23.1652,278532.1513
2011-01-21 09:30:00,41.04,41.06,40.64,40.73,759847.3796431377,23.4393,23.4507,23.2109,23.2623,759847.3796
2011-01-21 09:35:00,40.77,40.89,40.71,40.84,30972.9547749972,23.2851,23.3537,23.2508,23.3251,30972.9548
2011-01-21 09:40:00,40.85,40.97,40.8,40.94,30972.9547749972,23.3308,23.3993,23.3023,23.3822,30972.9548
2011-01-21 09:45:00,40.95,41.15,40.94,41.13,92245.5392211873,23.3879,23.5021,23.3822,23.4907,92245.5392
2011-01-21 09:50:00,41.12,41.13,41.06,41.08,53978.229154976994,23.485,23.4907,23.4507,23.4622,53978.2292
2011-01-21 09:55:00,41.1,41.31,41.1,41.29,49489.39512961508,23.4736,23.5935,23.4736,23.5821,49489.3951
2011-01-21 10:00:00,41.28,41.28,41.17,41.18,37593.984962406015,23.5764,23.5764,23.5136,23.5193,37593.985
2011-01-21 10:05:00,41.18,41.18,41.01,41.02,72719.11121086297,23.5193,23.5193,23.4222,23.4279,72719.1112
2011-01-21 10:10:00,41.02,41.07,40.96,40.96,68230.27718550107,23.4279,23.4565,23.3936,23.3936,68230.2772
2011-01-21 10:15:00,40.96,41.04,40.94,41.01,44327.23600044888,23.3936,23.4393,23.3822,23.4222,44327.236
2011-01-21 10:20:00,41.01,41.04,40.91,40.93,55437.100213219615,23.4222,23.4393,23.3651,23.3765,55437.1002
2011-01-21 10:25:00,40.93,41.04,40.93,41.0,54202.67085624509,23.3765,23.4393,23.3765,23.4165,54202.6709
2011-01-21 10:30:00,40.99,41.04,40.95,41.02,30299.629671192903,23.4108,23.4393,23.3879,23.4279,30299.6297
2011-01-21 10:35:00,41.01,41.16,41.0,41.13,43766.13174727864,23.4222,23.5079,23.4165,23.4907,43766.1317
2011-01-21 10:40:00,41.12,41.13,41.05,41.08,29850.74626865672,23.485,23.4907,23.445,23.4622,29850.7463
2011-01-21 10:45:00,41.07,41.15,41.01,41.01,39838.40197508697,23.4565,23.5021,23.4222,23.4222,39838.402
2011-01-21 10:50:00,41.01,41.09,40.98,40.98,46683.87386376388,23.4222,23.4679,23.4051,23.4051,46683.8739
2011-01-21 10:55:00,40.98,41.07,40.95,41.07,36920.65985860173,23.4051,23.4565,23.3879,23.4565,36920.6599
2011-01-21 11:00:00,41.06,41.1,41.02,41.08,57905.95892716866,23.4507,23.4736,23.4279,23.4622,57905.9589
2011-01-21 11:05:00,41.08,41.08,40.95,40.98,57344.85467399842,23.4622,23.4622,23.3879,23.4051,57344.8547
2011-01-21 11:10:00,40.97,41.0,40.93,41.0,28391.87521041409,23.3993,23.4165,23.3765,23.4165,28391.8752
2011-01-21 11:15:00,40.99,41.03,40.96,41.02,52631.57894736842,23.4108,23.4336,23.3936,23.4279,52631.5789
2011-01-21 11:20:00,41.03,41.09,41.0,41.09,60935.92189428795,23.4336,23.4679,23.4165,23.4679,60935.9219
2011-01-21 11:25:00,41.09,41.15,41.08,41.13,57569.29637526653,23.4679,23.5021,23.4622,23.4907,57569.2964
2011-01-21 11:30:00,41.12,41.15,41.1,41.13,42980.58579284031,23.485,23.5021,23.4736,23.4907,42980.5858
2011-01-21 11:35:00,41.13,41.14,41.01,41.01,34900.68454718887,23.4907,23.4964,23.4222,23.4222,34900.6845
2011-01-21 11:40:00,41.03,41.05,41.0,41.01,58018.17977780271,23.4336,23.445,23.4165,23.4222,58018.1798
2011-01-21 11:45:00,41.01,41.04,40.97,41.03,54314.891706879134,23.4222,23.4393,23.3993,23.4336,54314.8917
2011-01-21 11:50:00,41.03,41.07,40.97,40.97,30972.9547749972,23.4336,23.4565,23.3993,23.3993,30972.9548
2011-01-21 11:55:00,40.97,41.04,40.95,41.03,36920.65985860173,23.3993,23.4393,23.3879,23.4336,36920.6599
2011-01-21 12:00:00,41.03,41.06,41.01,41.02,39389.518572550776,23.4336,23.4507,23.4222,23.4279,39389.5186
2011-01-21 12:05:00,41.03,41.13,41.02,41.13,70811.35675008416,23.4336,23.4907,23.4279,23.4907,70811.3568
2011-01-21 12:10:00,41.12,41.13,41.05,41.06,38379.53091684435,23.485,23.4907,23.445,23.4507,38379.5309
2011-01-21 12:15:00,41.05,41.17,41.05,41.15,58467.0631803389,23.445,23.5136,23.445,23.5021,58467.0632
2011-01-21 12:20:00,41.16,41.21,41.16,41.18,52294.91639546627,23.5079,23.5364,23.5079,23.5193,52294.9164
2011-01-21 12:25:00,41.18,41.2,41.17,41.2,22893.05352934575,23.5193,23.5307,23.5136,23.5307,22893.0535
2011-01-21 12:30:00,41.2,41.2,41.16,41.19,36135.113904163394,23.5307,23.5307,23.5079,23.525,36135.1139
2011-01-21 12:35:00,41.2,41.21,41.18,41.19,38716.19346874649,23.5307,23.5364,23.5193,23.525,38716.1935
2011-01-21 12:40:00,41.19,41.2,41.09,41.12,54202.67085624509,23.525,23.5307,23.4679,23.485,54202.6709
2011-01-21 12:45:00,41.11,41.12,41.04,41.09,91796.6558186511,23.4793,23.485,23.4393,23.4679,91796.6558
2011-01-21 12:50:00,41.08,41.14,41.04,41.09,104365.39108966444,23.4622,23.4964,23.4393,23.4679,104365.3911
2011-01-21 12:55:00,41.09,41.12,41.07,41.12,36247.33475479744,23.4679,23.485,23.4565,23.485,36247.3348
2011-01-21 13:00:00,41.11,41.12,41.07,41.07,24800.80799012457,23.4793,23.485,23.4565,23.4565,24800.808
2011-01-21 13:05:00,41.06,41.06,41.02,41.02,16720.906744473123,23.4507,23.4507,23.4279,23.4279,16720.9067
2011-01-21 13:10:00,41.02,41.06,41.0,41.06,26820.783301537424,23.4279,23.4507,23.4165,23.4507,26820.7833
2011-01-21 13:15:00,41.07,41.14,41.06,41.12,57344.85467399842,23.4565,23.4964,23.4507,23.485,57344.8547
2011-01-21 13:20:00,41.12,41.17,41.09,41.14,70586.91504881607,23.485,23.5136,23.4679,23.4964,70586.915
2011-01-21 13:25:00,41.15,41.15,41.11,41.12,26820.783301537424,23.5021,23.5021,23.4793,23.485,26820.7833
2011-01-21 13:30:00,41.12,41.18,41.12,41.18,46571.65301312984,23.485,23.5193,23.485,23.5193,46571.653
2011-01-21 13:35:00,41.18,41.2,41.14,41.18,44215.01514981483,23.5193,23.5307,23.4964,23.5193,44215.0151
2011-01-21 13:40:00,41.17,41.19,41.15,41.17,18067.556952081697,23.5136,23.525,23.5021,23.5136,18067.557
2011-01-21 13:45:00,41.17,41.2,41.15,41.2,17618.673549545503,23.5136,23.5307,23.5021,23.5307,17618.6735
2011-01-21 13:50:00,41.2,41.2,41.14,41.16,17955.336101447647,23.5307,23.5307,23.4964,23.5079,17955.3361
2011-01-21 13:55:00,41.16,41.21,41.16,41.2,30299.629671192903,23.5079,23.5364,23.5079,23.5307,30299.6297
2011-01-21 14:00:00,41.2,41.2,41.14,41.19,27269.666704073614,23.5307,23.5307,23.4964,23.525,27269.6667
2011-01-21 14:05:00,41.19,41.24,41.16,41.24,47469.41981820222,23.525,23.5535,23.5079,23.5535,47469.4198
2011-01-21 14:10:00,41.24,41.28,41.24,41.27,50723.824486589605,23.5535,23.5764,23.5535,23.5707,50723.8245
2011-01-21 14:15:00,41.27,41.27,41.2,41.24,46122.76961059365,23.5707,23.5707,23.5307,23.5535,46122.7696
2011-01-21 14:20:00,41.23,41.26,41.19,41.19,24688.587139490515,23.5478,23.565,23.525,23.525,24688.5871
2011-01-21 14:25:00,41.19,41.19,41.14,41.15,17843.1152508136,23.525,23.525,23.4964,23.5021,17843.1153
2011-01-21 14:30:00,41.16,41.26,41.12,41.25,46122.76961059365,23.5079,23.565,23.485,23.5593,46122.7696
2011-01-21 14:35:00,41.24,41.28,41.21,41.26,65761.41847155201,23.5535,23.5764,23.5364,23.565,65761.4185
2011-01-21 14:40:00,41.25,41.26,41.15,41.15,83043.42946919537,23.5593,23.565,23.5021,23.5021,83043.4295
2011-01-21 14:45:00,41.15,41.16,41.12,41.13,71260.24015262035,23.5021,23.5079,23.485,23.4907,71260.2402
2011-01-21 14:50:00,41.14,41.2,41.12,41.17,54202.67085624509,23.4964,23.5307,23.485,23.5136,54202.6709
2011-01-21 14:55:00,41.17,41.2,41.14,41.14,30636.29222309505,23.5136,23.5307,23.4964,23.4964,30636.2922
2011-01-21 15:00:00,41.14,41.2,41.14,41.2,42307.26068903602,23.4964,23.5307,23.4964,23.5307,42307.2607
2011-01-21 15:05:00,41.19,41.21,41.16,41.2,46122.76961059365,23.525,23.5364,23.5079,23.5307,46122.7696
2011-01-21 15:10:00,41.2,41.21,41.19,41.19,25810.795645831,23.5307,23.5364,23.525,23.525,25810.7956
2011-01-21 15:15:00,41.19,41.23,41.16,41.18,45561.66535742341,23.525,23.5478,23.5079,23.5193,45561.6654
2011-01-21 15:20:00,41.17,41.2,41.13,41.18,39165.07687128268,23.5136,23.5307,23.4907,23.5193,39165.0769
2011-01-21 15:25:00,41.19,41.22,41.13,41.15,46459.43216249579,23.525,23.5421,23.4907,23.5021,46459.4322
2011-01-21 15:30:00,41.15,41.19,41.12,41.16,81696.7792615868,23.5021,23.525,23.485,23.5079,81696.7793
2011-01-21 15:35:00,41.16,41.16,41.11,41.15,56559.30871956009,23.5079,23.5079,23.4793,23.5021,56559.3087
2011-01-21 15:40:00,41.15,41.17,41.12,41.13,108742.00426439232,23.5021,23.5136,23.485,23.4907,108742.0043
2011-01-21 15:45:00,41.13,41.17,41.08,41.08,147907.081135675,23.4907,23.5136,23.4622,23.4622,147907.0811
2011-01-21 15:50:00,41.08,41.11,41.05,41.1,120861.85613286948,23.4622,23.4793,23.445,23.4736,120861.8561
2011-01-21 15:55:00,41.09,41.2,41.04,41.17,353495.6794972506,23.4679,23.5307,23.4393,23.5136,353495.6795
2011-01-24 09:30:00,41.24,41.24,41.12,41.16,73055.77376276512,23.5535,23.5535,23.485,23.5079,73055.7738
2011-01-24 09:35:00,41.18,41.31,41.16,41.26,40287.28537762316,23.5193,23.5935,23.5079,23.565,40287.2854
2011-01-24 09:40:00,41.26,41.29,41.24,41.26,56559.30871956009,23.565,23.5821,23.5535,23.565,56559.3087
2011-01-24 09:45:00,41.26,41.32,41.26,41.31,136236.11266973402,23.565,23.5992,23.565,23.5935,136236.1127
2011-01-24 09:50:00,41.32,41.33,41.24,41.24,35461.78880035911,23.5992,23.605,23.5535,23.5535,35461.7888
2011-01-24 09:55:00,41.24,41.28,41.17,41.18,38491.7517674784,23.5535,23.5764,23.5136,23.5193,38491.7518
2011-01-24 10:00:00,41.17,41.19,41.1,41.17,60487.038491751766,23.5136,23.525,23.4736,23.5136,60487.0385
2011-01-24 10:05:00,41.18,41.2,41.14,41.14,98754.34855796206,23.5193,23.5307,23.4964,23.4964,98754.3486
2011-01-24 10:10:00,41.14,41.22,41.09,41.09,64863.65166647963,23.4964,23.5421,23.4679,23.4679,64863.6517
2011-01-24 10:15:00,41.1,41.11,41.02,41.08,117831.8931657502,23.4736,23.4793,23.4279,23.4622,117831.8932
2011-01-24 10:20:00,41.07,41.2,41.07,41.19,70250.25249691392,23.4565,23.5307,23.4565,23.525,70250.2525
2011-01-24 10:25:00,41.19,41.23,41.18,41.2,34564.02199528672,23.525,23.5478,23.5193,23.5307,34564.022
2011-01-24 10:30:00,41.2,41.27,41.17,41.24,81135.67500841655,23.5307,23.5707,23.5136,23.5535,81135.675
2011-01-24 10:35:00,41.25,41.32,41.21,41.24,46347.21131186174,23.5593,23.5992,23.5364,23.5535,46347.2113
2011-01-24 10:40:00,41.24,41.25,41.21,41.22,49152.73257771294,23.5535,23.5593,23.5364,23.5421,49152.7326
2011-01-24 10:45:00,41.22,41.24,41.13,41.14,40399.50622825721,23.5421,23.5535,23.4907,23.4964,40399.5062
2011-01-24 10:50:00,41.13,41.16,41.07,41.14,78217.93289193131,23.4907,23.5079,23.4565,23.4964,78217.9329
2011-01-24 10:55:00,41.14,41.14,41.1,41.12,50611.60363595556,23.4964,23.4964,23.4736,23.485,50611.6036
2011-01-24 11:00:00,41.12,41.21,41.11,41.16,128717.31567725285,23.485,23.5364,23.4793,23.5079,128717.3157
2011-01-24 11:05:00,41.16,41.19,41.11,41.16,59701.49253731343,23.5079,23.525,23.4793,23.5079,59701.4925
2011-01-24 11:10:00,41.16,41.16,41.09,41.15,52407.13724610032,23.5079,23.5079,23.4679,23.5021,52407.1372
2011-01-24 11:15:00,41.16,41.2,41.11,41.2,44215.01514981483,23.5079,23.5307,23.4793,23.5307,44215.0151
2011-01-24 11:20:00,41.2,41.2,41.11,41.12,27718.550106609808,23.5307,23.5307,23.4793,23.485,27718.5501
2011-01-24 11:25:00,41.12,41.17,41.11,41.12,48591.6283245427,23.485,23.5136,23.4793,23.485,48591.6283
2011-01-24 11:30:00,41.12,41.16,41.11,41.12,81023.45415778251,23.485,23.5079,23.4793,23.485,81023.4542
2011-01-24 11:35:00,41.12,41.13,40.99,40.99,45786.1070586915,23.485,23.4907,23.4108,23.4108,45786.1071
2011-01-24 11:40:00,41.0,41.04,40.99,41.02,43766.13174727864,23.4165,23.4393,23.4108,23.4279,43766.1317
2011-01-24 11:45:00,41.02,41.02,40.97,41.02,52631.57894736842,23.4279,23.4279,23.3993,23.4279,52631.5789
2011-01-24 11:50:00,41.02,41.04,40.97,40.98,44215.01514981483,23.4279,23.4393,23.3993,23.4051,44215.0151
2011-01-24 11:55:00,41.0,41.02,40.95,40.96,65985.8601728201,23.4165,23.4279,23.3879,23.3936,65985.8602
2011-01-24 12:00:00,40.96,41.03,40.96,41.0,42756.14409157221,23.3936,23.4336,23.3936,23.4165,42756.1441
2011-01-24 12:05:00,40.99,41.05,40.99,41.03,51621.59129166199,23.4108,23.445,23.4108,23.4336,51621.5913
2011-01-24 12:10:00,41.04,41.06,41.01,41.04,37481.76411177197,23.4393,23.4507,23.4222,23.4393,37481.7641
2011-01-24 12:15:00,41.04,41.05,40.99,41.0,51846.032992930086,23.4393,23.445,23.4108,23.4165,51846.033
2011-01-24 12:20:00,41.0,41.02,40.91,40.91,48703.84917517674,23.4165,23.4279,23.3651,23.3651,48703.8492
2011-01-24 12:25:00,40.9,40.95,40.9,40.95,26596.34160026933,23.3594,23.3879,23.3594,23.3879,26596.3416
2011-01-24 12:30:00,40.95,40.98,40.94,40.96,25923.016496465043,23.3879,23.4051,23.3822,23.3936,25923.0165
2011-01-24 12:35:00,40.96,40.97,40.95,40.95,28391.87521041409,23.3936,23.3993,23.3879,23.3879,28391.8752
2011-01-24 12:40:00,40.97,41.01,40.95,41.01,25923.016496465043,23.3993,23.4222,23.3879,23.4222,25923.0165
2011-01-24 12:45:00,41.01,41.1,41.01,41.09,38267.3100662103,23.4222,23.4736,23.4222,23.4679,38267.3101
2011-01-24 12:50:00,41.1,41.1,41.05,41.06,26484.12074963528,23.4736,23.4736,23.445,23.4507,26484.1207
2011-01-24 12:55:00,41.05,41.06,41.0,41.02,30411.85052182696,23.445,23.4507,23.4165,23.4279,30411.8505
2011-01-24 13:00:00,41.02,41.05,41.01,41.03,40062.84367635506,23.4279,23.445,23.4222,23.4336,40062.8437
2011-01-24 13:05:00,41.03,41.08,40.99,41.02,63853.6640107732,23.4336,23.4622,23.4108,23.4279,63853.664
2011-01-24 13:10:00,41.01,41.04,40.99,41.0,27830.77095724385,23.4222,23.4393,23.4108,23.4165,27830.771
2011-01-24 13:15:00,41.0,41.07,40.99,41.06,86971.15924138704,23.4165,23.4565,23.4108,23.4507,86971.1592
2011-01-24 13:20:00,41.06,41.09,41.03,41.03,33554.03433958029,23.4507,23.4679,23.4336,23.4336,33554.0343
2011-01-24 13:25:00,41.03,41.1,41.0,41.0,66098.08102345416,23.4336,23.4736,23.4165,23.4165,66098.081
2011-01-24 13:30:00,41.0,41.04,41.0,41.03,30187.40882055886,23.4165,23.4393,23.4165,23.4336,30187.4088
2011-01-24 13:35:00,41.03,41.04,41.0,41.0,29065.20031421838,23.4336,23.4393,23.4165,23.4165,29065.2003
2011-01-24 13:40:00,40.99,41.04,40.97,41.04,47918.30322073841,23.4108,23.4393,23.3993,23.4393,47918.3032
2011-01-24 13:45:00,41.03,41.08,40.99,41.04,47469.41981820222,23.4336,23.4622,23.4108,23.4393,47469.4198
2011-01-24 13:50:00,41.05,41.06,41.04,41.06,33441.813488946245,23.445,23.4507,23.4393,23.4507,33441.8135
2011-01-24 13:55:00,41.07,41.09,41.06,41.08,46010.5487599596,23.4565,23.4679,23.4507,23.4622,46010.5488
2011-01-24 14:00:00,41.08,41.11,41.05,41.1,45898.32790932555,23.4622,23.4793,23.445,23.4736,45898.3279
2011-01-24 14:05:00,41.09,41.11,41.06,41.06,47581.64066883627,23.4679,23.4793,23.4507,23.4507,47581.6407
2011-01-24 14:10:00,41.06,41.08,41.03,41.07,37032.880709235775,23.4507,23.4622,23.4336,23.4565,37032.8807
2011-01-24 14:15:00,41.07,41.13,41.06,41.06,38491.7517674784,23.4565,23.4907,23.4507,23.4507,38491.7518
2011-01-24 14:20:00,41.06,41.13,41.05,41.11,66771.40612725844,23.4507,23.4907,23.445,23.4793,66771.4061
2011-01-24 14:25:00,41.11,41.16,41.11,41.12,83043.42946919537,23.4793,23.5079,23.4793,23.485,83043.4295
2011-01-24 14:30:00,41.12,41.16,41.12,41.12,58130.40062843676,23.485,23.5079,23.485,23.485,58130.4006
2011-01-24 14:35:00,41.12,41.14,41.09,41.13,32431.82583323981,23.485,23.4964,23.4679,23.4907,32431.8258
2011-01-24 14:40:00,41.14,41.16,41.13,41.16,24015.262035686228,23.4964,23.5079,23.4907,23.5079,24015.262
2011-01-24 14:45:00,41.16,41.18,41.12,41.12,37369.54326113792,23.5079,23.5193,23.485,23.485,37369.5433
2011-01-24 14:50:00,41.13,41.17,41.04,41.05,63292.55975760296,23.4907,23.5136,23.4393,23.445,63292.5598
2011-01-24 14:55:00,41.04,41.05,40.98,40.99,28728.53776231624,23.4393,23.445,23.4051,23.4108,28728.5378
2011-01-24 15:00:00,40.99,40.99,40.95,40.98,32431.82583323981,23.4108,23.4108,23.3879,23.4051,32431.8258
2011-01-24 15:05:00,40.99,40.99,40.95,40.98,61497.02614745819,23.4108,23.4108,23.3879,23.4051,61497.0261
2011-01-24 15:10:00,40.97,41.0,40.96,40.97,33105.1509370441,23.3993,23.4165,23.3936,23.3993,33105.1509
2011-01-24 15:15:00,40.96,40.96,40.88,40.91,78442.3745931994,23.3936,23.3936,23.3479,23.3651,78442.3746
2011-01-24 15:20:00,40.92,40.92,40.84,40.89,62619.234653798674,23.3708,23.3708,23.3251,23.3537,62619.2347
2011-01-24 15:25:00,40.9,40.9,40.82,40.87,77881.27034002918,23.3594,23.3594,23.3137,23.3422,77881.2703
2011-01-24 15:30:00,40.87,40.95,40.87,40.93,85287.84648187633,23.3422,23.3879,23.3422,23.3765,85287.8465
2011-01-24 15:35:00,40.94,40.98,40.94,40.96,74963.52822354394,23.3822,23.4051,23.3822,23.3936,74963.5282
2011-01-24 15:40:00,40.96,41.04,40.96,41.03,73392.43631466725,23.3936,23.4393,23.3936,23.4336,73392.4363
2011-01-24 15:45:00,41.03,41.04,40.94,40.99,119964.0893277971,23.4336,23.4393,23.3822,23.4108,119964.0893
2011-01-24 15:50:00,40.99,41.01,40.97,40.99,73504.65716530131,23.4108,23.4222,23.3993,23.4108,73504.6572
2011-01-24 15:55:00,40.99,41.06,40.99,41.04,185164.4035461789,23.4108,23.4507,23.4108,23.4393,185164.4035
2011-01-25 09:30:00,40.91,41.08,40.68,41.05,64414.76826394344,23.3651,23.4622,23.2337,23.445,64414.7683
2011-01-25 09:35:00,41.06,41.12,41.04,41.12,32656.26753450791,23.4507,23.485,23.4393,23.485,32656.2675
2011-01-25 09:40:00,41.11,41.17,40.97,41.16,84838.96307934013,23.4793,23.5136,23.3993,23.5079,84838.9631
2011-01-25 09:45:00,41.12,41.32,41.11,41.32,50723.824486589605,23.485,23.5992,23.4793,23.5992,50723.8245
2011-01-25 09:50:00,41.31,41.31,41.21,41.24,36808.43900796768,23.5935,23.5935,23.5364,23.5535,36808.439
2011-01-25 09:55:00,41.26,41.27,41.16,41.26,43878.352597912686,23.565,23.5707,23.5079,23.565,43878.3526
2011-01-25 10:00:00,41.25,41.37,41.21,41.21,74514.64482100774,23.5593,23.6278,23.5364,23.5364,74514.6448
2011-01-25 10:05:00,41.21,41.22,41.12,41.22,67332.51038042868,23.5364,23.5421,23.485,23.5421,67332.5104
2011-01-25 10:10:00,41.21,41.28,41.15,41.21,58915.9465828751,23.5364,23.5764,23.5021,23.5364,58915.9466
2011-01-25 10:15:00,41.21,41.23,41.11,41.2,84838.96307934013,23.5364,23.5478,23.4793,23.5307,84838.9631
2011-01-25 10:20:00,41.21,41.24,41.17,41.2,82145.662664123,23.5364,23.5535,23.5136,23.5307,82145.6627
2011-01-25 10:25:00,41.2,41.29,41.2,41.27,51621.59129166199,23.5307,23.5821,23.5307,23.5707,51621.5913
2011-01-25 10:30:00,41.28,41.36,41.26,41.33,66098.08102345416,23.5764,23.6221,23.565,23.605,66098.081
2011-01-25 10:35:00,41.33,41.34,41.24,41.24,59028.167433509145,23.605,23.6107,23.5535,23.5535,59028.1674
2011-01-25 10:40:00,41.25,41.32,41.23,41.29,28167.433509146,23.5593,23.5992,23.5478,23.5821,28167.4335
2011-01-25 10:45:00,41.28,41.29,41.2,41.21,28279.654359780045,23.5764,23.5821,23.5307,23.5364,28279.6544
2011-01-25 10:50:00,41.21,41.36,41.21,41.31,54314.891706879134,23.5364,23.6221,23.5364,23.5935,54314.8917
2011-01-25 10:55:00,41.3,41.36,41.3,41.33,26820.783301537424,23.5878,23.6221,23.5878,23.605,26820.7833
2011-01-25 11:00:00,41.32,41.33,41.26,41.27,46908.31556503198,23.5992,23.605,23.565,23.5707,46908.3156
2011-01-25 11:05:00,41.27,41.31,41.26,41.27,38603.97261811244,23.5707,23.5935,23.565,23.5707,38603.9726
2011-01-25 11:10:00,41.27,41.28,41.15,41.17,98978.79025923015,23.5707,23.5764,23.5021,23.5136,98978.7903
2011-01-25 11:15:00,41.17,41.17,41.04,41.13,68679.16058803725,23.5136,23.5136,23.4393,23.4907,68679.1606
2011-01-25 11:20:00,41.12,41.12,40.98,41.02,35798.45135226125,23.485,23.485,23.4051,23.4279,35798.4514
2011-01-25 11:25:00,41.01,41.04,40.95,40.95,35125.12624845696,23.4222,23.4393,23.3879,23.3879,35125.1262
2011-01-25 11:30:00,40.95,40.96,40.88,40.96,51621.59129166199,23.3879,23.3936,23.3479,23.3936,51621.5913
2011-01-25 11:35:00,40.95,41.0,40.93,41.0,15598.698238132643,23.3879,23.4165,23.3765,23.4165,15598.6982
2011-01-25 11:40:00,41.0,41.02,40.95,40.98,23341.93693188194,23.4165,23.4279,23.3879,23.4051,23341.9369
2011-01-25 11:45:00,40.98,40.98,40.87,40.87,15598.698238132643,23.4051,23.4051,23.3422,23.3422,15598.6982
2011-01-25 11:50:00,40.87,40.93,40.86,40.9,27830.77095724385,23.3422,23.3765,23.3365,23.3594,27830.771
2011-01-25 11:55:00,40.89,40.9,40.84,40.84,47581.64066883627,23.3537,23.3594,23.3251,23.3251,47581.6407
2011-01-25 12:00:00,40.83,40.97,40.83,40.95,40511.72707889126,23.3194,23.3993,23.3194,23.3879,40511.7271
2011-01-25 12:05:00,40.95,40.97,40.94,40.97,16384.24419257098,23.3879,23.3993,23.3822,23.3993,16384.2442
2011-01-25 12:10:00,40.98,41.1,40.98,41.09,45449.44450678936,23.4051,23.4736,23.4051,23.4679,45449.4445
2011-01-25 12:15:00,41.1,41.22,41.09,41.22,147682.6394344069,23.4736,23.5421,23.4679,23.5421,147682.6394
2011-01-25 12:20:00,41.21,41.28,41.2,41.28,108180.90001122208,23.5364,23.5764,23.5307,23.5764,108180.9
2011-01-25 12:25:00,41.28,41.29,41.2,41.2,27606.32925597576,23.5764,23.5821,23.5307,23.5307,27606.3293
2011-01-25 12:30:00,41.21,41.23,41.12,41.12,43878.352597912686,23.5364,23.5478,23.485,23.485,43878.3526
2011-01-25 12:35:00,41.12,41.12,41.05,41.07,66434.7435753563,23.485,23.485,23.445,23.4565,66434.7436
2011-01-25 12:40:00,41.09,41.13,41.08,41.13,19077.544607788124,23.4679,23.4907,23.4622,23.4907,19077.5446
2011-01-25 12:45:00,41.13,41.14,41.09,41.11,12232.072719111213,23.4907,23.4964,23.4679,23.4793,12232.0727
2011-01-25 12:50:00,41.11,41.15,41.1,41.1,25586.3539445629,23.4793,23.5021,23.4736,23.4736,25586.3539
2011-01-25 12:55:00,41.09,41.09,41.03,41.06,22556.390977443607,23.4679,23.4679,23.4336,23.4507,22556.391
2011-01-25 13:00:00,41.05,41.1,41.05,41.07,15486.477387498597,23.445,23.4736,23.445,23.4565,15486.4774
2011-01-25 13:05:00,41.08,41.1,41.05,41.08,18740.882055885984,23.4622,23.4736,23.445,23.4622,18740.8821
2011-01-25 13:10:00,41.07,41.1,41.04,41.08,25025.24969139266,23.4565,23.4736,23.4393,23.4622,25025.2497
2011-01-25 13:15:00,41.07,41.07,41.04,41.04,10660.98081023454,23.4565,23.4565,23.4393,23.4393,10660.9808
2011-01-25 13:20:00,41.04,41.04,40.95,41.0,34339.580294018626,23.4393,23.4393,23.3879,23.4165,34339.5803
2011-01-25 13:25:00,41.01,41.08,40.99,41.08,52631.57894736842,23.4222,23.4622,23.4108,23.4622,52631.5789
2011-01-25 13:30:00,41.08,41.11,41.03,41.04,42195.03983840197,23.4622,23.4793,23.4336,23.4393,42195.0398
2011-01-25 13:35:00,41.03,41.03,40.95,41.0,35125.12624845696,23.4336,23.4336,23.3879,23.4165,35125.1262
2011-01-25 13:40:00,41.01,41.03,40.94,40.97,76422.39928178655,23.4222,23.4336,23.3822,23.3993,76422.3993
2011-01-25 13:45:00,40.97,41.05,40.97,41.05,15374.256536864548,23.3993,23.445,23.3993,23.445,15374.2565
2011-01-25 13:50:00,41.04,41.06,41.02,41.05,10997.643362136683,23.4393,23.4507,23.4279,23.445,10997.6434
2011-01-25 13:55:00,41.05,41.07,41.01,41.01,22107.507574907417,23.445,23.4565,23.4222,23.4222,22107.5076
2011-01-25 14:00:00,41.02,41.03,40.92,40.96,52294.91639546627,23.4279,23.4336,23.3708,23.3936,52294.9164
2011-01-25 14:05:00,40.95,40.99,40.94,40.97,50499.38278532151,23.3879,23.4108,23.3822,23.3993,50499.3828
2011-01-25 14:10:00,40.97,41.0,40.9,40.9,31870.72158006957,23.3993,23.4165,23.3594,23.3594,31870.7216
2011-01-25 14:15:00,40.89,40.94,40.84,40.88,77207.94523622488,23.3537,23.3822,23.3251,23.3479,77207.9452
2011-01-25 14:20:00,40.88,40.95,40.83,40.84,53192.68320053866,23.3479,23.3879,23.3194,23.3251,53192.6832
2011-01-25 14:25:00,40.85,40.87,40.78,40.83,59364.829985411285,23.3308,23.3422,23.2908,23.3194,59364.83
2011-01-25 14:30:00,40.84,40.87,40.79,40.8,48928.29087644485,23.3251,23.3422,23.2965,23.3023,48928.2909
2011-01-25 14:35:00,40.8,40.92,40.79,40.89,52856.02064863651,23.3023,23.3708,23.2965,23.3537,52856.0206
2011-01-25 14:40:00,40.88,40.9,40.83,40.84,78891.2579957356,23.3479,23.3594,23.3194,23.3251,78891.258
2011-01-25 14:45:00,40.85,40.87,40.79,40.79,40062.84367635506,23.3308,23.3422,23.2965,23.2965,40062.8437
2011-01-25 14:50:00,40.79,40.84,40.77,40.83,59701.49253731343,23.2965,23.3251,23.2851,23.3194,59701.4925
2011-01-25 14:55:00,40.84,40.89,40.82,40.89,25586.3539445629,23.3251,23.3537,23.3137,23.3537,25586.3539
2011-01-25 15:00:00,40.89,40.97,40.86,40.96,59364.829985411285,23.3537,23.3993,23.3365,23.3936,59364.83
2011-01-25 15:05:00,40.96,41.04,40.95,41.01,50611.60363595556,23.3936,23.4393,23.3879,23.4222,50611.6036
2011-01-25 15:10:00,41.01,41.06,40.99,41.03,56559.30871956009,23.4222,23.4507,23.4108,23.4336,56559.3087
2011-01-25 15:15:00,41.03,41.15,41.02,41.12,73841.31971720346,23.4336,23.5021,23.4279,23.485,73841.3197
2011-01-25 15:20:00,41.12,41.21,41.11,41.16,68005.83548423297,23.485,23.5364,23.4793,23.5079,68005.8355
2011-01-25 15:25:00,41.16,41.21,41.15,41.2,38379.53091684435,23.5079,23.5364,23.5021,23.5307,38379.5309
2011-01-25 15:30:00,41.21,41.22,41.11,41.12,62843.67635506677,23.5364,23.5421,23.4793,23.485,62843.6764
2011-01-25 15:35:00,41.12,41.12,41.07,41.09,78217.93289193131,23.485,23.485,23.4565,23.4679,78217.9329
2011-01-25 15:40:00,41.09,41.2,41.09,41.2,109303.10851756256,23.4679,23.5307,23.4679,23.5307,109303.1085
2011-01-25 15:45:00,41.2,41.29,41.2,41.24,132757.26630007854,23.5307,23.5821,23.5307,23.5535,132757.2663
2011-01-25 15:50:00,41.24,41.28,41.21,41.28,133767.25395578498,23.5535,23.5764,23.5364,23.5764,133767.254
2011-01-25 15:55:00,41.28,41.34,41.27,41.3,182919.98653349795,23.5764,23.6107,23.5707,23.5878,182919.9865
2011-01-26 09:30:00,41.39,41.55,41.34,41.53,65424.75591964987,23.6392,23.7306,23.6107,23.7192,65424.7559
2011-01-26 09:35:00,41.57,41.65,41.47,41.63,67220.28952979464,23.742,23.7877,23.6849,23.7763,67220.2895
2011-01-26 09:40:00,41.64,41.66,41.53,41.64,84614.52137807204,23.782,23.7934,23.7192,23.782,84614.5214
2011-01-26 09:45:00,41.64,41.65,41.47,41.48,46571.65301312984,23.782,23.7877,23.6849,23.6906,46571.653
2011-01-26 09:50:00,41.49,41.7,41.46,41.65,57008.19212209628,23.6963,23.8163,23.6792,23.7877,57008.1921
2011-01-26 09:55:00,41.67,41.7,41.5,41.51,51958.25384356413,23.7991,23.8163,23.702,23.7078,51958.2538
2011-01-26 10:00:00,41.5,41.6,41.5,41.53,31982.942430703624,23.702,23.7592,23.702,23.7192,31982.9424
2011-01-26 10:05:00,41.53,41.58,41.44,41.56,42195.03983840197,23.7192,23.7477,23.6678,23.7363,42195.0398
2011-01-26 10:10:00,41.56,41.69,41.47,41.68,101672.0906744473,23.7363,23.8106,23.6849,23.8048,101672.0907
2011-01-26 10:15:00,41.69,41.71,41.6,41.64,66771.40612725844,23.8106,23.822,23.7592,23.782,66771.4061
2011-01-26 10:20:00,41.64,41.74,41.6,41.74,69576.92739310964,23.782,23.8391,23.7592,23.8391,69576.9274
2011-01-26 10:25:00,41.75,41.77,41.7,41.77,47357.19896756817,23.8448,23.8563,23.8163,23.8563,47357.199
2011-01-26 10:30:00,41.76,41.8,41.63,41.67,77993.49119066322,23.8505,23.8734,23.7763,23.7991,77993.4912
2011-01-26 10:35:00,41.67,41.68,41.51,41.53,78891.2579957356,23.7991,23.8048,23.7078,23.7192,78891.258
2011-01-26 10:40:00,41.54,41.72,41.53,41.68,98978.79025923015,23.7249,23.8277,23.7192,23.8048,98978.7903
2011-01-26 10:45:00,41.68,41.68,41.49,41.49,167096.84659409718,23.8048,23.8048,23.6963,23.6963,167096.8466
2011-01-26 10:50:00,41.49,41.59,41.47,41.57,118392.99741892042,23.6963,23.7534,23.6849,23.742,118392.9974
2011-01-26 10:55:00,41.57,41.6,41.54,41.57,79452.36224890585,23.742,23.7592,23.7249,23.742,79452.3622
2011-01-26 11:00:00,41.57,41.59,41.51,41.55,46459.43216249579,23.742,23.7534,23.7078,23.7306,46459.4322
2011-01-26 11:05:00,41.56,41.59,41.53,41.56,29065.20031421838,23.7363,23.7534,23.7192,23.7363,29065.2003
2011-01-26 11:10:00,41.56,41.56,41.49,41.53,79789.02480080798,23.7363,23.7363,23.6963,23.7192,79789.0248
2011-01-26 11:15:00,41.53,41.57,41.51,41.53,133093.9288519807,23.7192,23.742,23.7078,23.7192,133093.9289
2011-01-26 11:20:00,41.53,41.55,41.48,41.53,124004.0399506228,23.7192,23.7306,23.6906,23.7192,124004.04
2011-01-26 11:25:00,41.53,41.56,41.5,41.52,19414.207159690268,23.7192,23.7363,23.702,23.7135,19414.2072
2011-01-26 11:30:00,41.51,41.56,41.47,41.49,26484.12074963528,23.7078,23.7363,23.6849,23.6963,26484.1207
2011-01-26 11:35:00,41.49,41.56,41.48,41.5,28055.21265851195,23.6963,23.7363,23.6906,23.702,28055.2127
2011-01-26 11:40:00,41.5,41.58,41.5,41.57,26484.12074963528,23.702,23.7477,23.702,23.742,26484.1207
2011-01-26 11:45:00,41.57,41.62,41.56,41.6,12905.397822915496,23.742,23.7706,23.7363,23.7592,12905.3978
2011-01-26 11:50:00,41.59,41.6,41.52,41.57,34002.917742116486,23.7534,23.7592,23.7135,23.742,34002.9177
2011-01-26 11:55:00,41.59,41.6,41.52,41.53,16496.465043205026,23.7534,23.7592,23.7135,23.7192,16496.465
2011-01-26 12:00:00,41.53,41.56,41.49,41.5,18067.556952081697,23.7192,23.7363,23.6963,23.702,18067.557
2011-01-26 12:05:00,41.5,41.61,41.5,41.61,19414.207159690268,23.702,23.7649,23.702,23.7649,19414.2072
2011-01-26 12:10:00,41.61,41.64,41.59,41.6,17843.1152508136,23.7649,23.782,23.7534,23.7592,17843.1153
2011-01-26 12:15:00,41.61,41.61,41.53,41.53,11334.305914038829,23.7649,23.7649,23.7192,23.7192,11334.3059
2011-01-26 12:20:00,41.53,41.62,41.53,41.62,28279.654359780045,23.7192,23.7706,23.7192,23.7706,28279.6544
2011-01-26 12:25:00,41.62,41.67,41.61,41.67,33105.1509370441,23.7706,23.7991,23.7649,23.7991,33105.1509
2011-01-26 12:30:00,41.67,41.68,41.62,41.64,16833.12759510717,23.7991,23.8048,23.7706,23.782,16833.1276
2011-01-26 12:35:00,41.65,41.65,41.59,41.59,13915.385478621927,23.7877,23.7877,23.7534,23.7534,13915.3855
2011-01-26 12:40:00,41.59,41.65,41.59,41.61,22668.611828077657,23.7534,23.7877,23.7534,23.7649,22668.6118
2011-01-26 12:45:00,41.61,41.62,41.55,41.59,13803.16462798788,23.7649,23.7706,23.7306,23.7534,13803.1646
2011-01-26 12:50:00,41.58,41.61,41.56,41.6,11670.96846594097,23.7477,23.7649,23.7363,23.7592,11670.9685
2011-01-26 12:55:00,41.6,41.63,41.57,41.61,15935.360790034789,23.7592,23.7763,23.742,23.7649,15935.3608
2011-01-26 13:00:00,41.61,41.63,41.57,41.59,19189.76545842217,23.7649,23.7763,23.742,23.7534,19189.7655
2011-01-26 13:05:00,41.58,41.61,41.55,41.61,11446.526764672875,23.7477,23.7649,23.7306,23.7649,11446.5268
2011-01-26 13:10:00,41.61,41.62,41.58,41.61,10660.98081023454,23.7649,23.7706,23.7477,23.7649,10660.9808
2011-01-26 13:15:00,41.61,41.61,41.59,41.61,23454.15778251599,23.7649,23.7649,23.7534,23.7649,23454.1578
2011-01-26 13:20:00,41.61,41.64,41.59,41.63,32319.604982605768,23.7649,23.782,23.7534,23.7763,32319.605
2011-01-26 13:25:00,41.63,41.65,41.6,41.65,18179.777802715744,23.7763,23.7877,23.7592,23.7877,18179.7778
2011-01-26 13:30:00,41.65,41.65,41.59,41.6,26035.23734709909,23.7877,23.7877,23.7534,23.7592,26035.2373
2011-01-26 13:35:00,41.59,41.61,41.54,41.59,26820.783301537424,23.7534,23.7649,23.7249,23.7534,26820.7833
2011-01-26 13:40:00,41.58,41.64,41.58,41.61,26035.23734709909,23.7477,23.782,23.7477,23.7649,26035.2373
2011-01-26 13:45:00,41.61,41.64,41.58,41.64,24800.80799012457,23.7649,23.782,23.7477,23.782,24800.808
2011-01-26 13:50:00,41.64,41.69,41.62,41.65,31309.617326899337,23.782,23.8106,23.7706,23.7877,31309.6173
2011-01-26 13:55:00,41.66,41.67,41.6,41.6,23566.37863315004,23.7934,23.7991,23.7592,23.7592,23566.3786
2011-01-26 14:00:00,41.6,41.64,41.56,41.58,44888.34025361912,23.7592,23.782,23.7363,23.7477,44888.3403
2011-01-26 14:05:00,41.58,41.61,41.55,41.57,17057.569296375266,23.7477,23.7649,23.7306,23.742,17057.5693
2011-01-26 14:10:00,41.58,41.63,41.58,41.61,20199.753114128605,23.7477,23.7763,23.7477,23.7649,20199.7531
2011-01-26 14:15:00,41.61,41.74,41.55,41.62,28055.21265851195,23.7649,23.8391,23.7306,23.7706,28055.2127
2011-01-26 14:20:00,41.61,41.65,41.5,41.54,53641.56660307485,23.7649,23.7877,23.702,23.7249,53641.5666
2011-01-26 14:25:00,41.55,41.62,41.46,41.49,87868.92604645943,23.7306,23.7706,23.6792,23.6963,87868.926
2011-01-26 14:30:00,41.5,41.57,41.47,41.53,57120.41297273033,23.702,23.742,23.6849,23.7192,57120.413
2011-01-26 14:35:00,41.53,41.58,41.46,41.5,61721.46784872629,23.7192,23.7477,23.6792,23.702,61721.4678
2011-01-26 14:40:00,41.5,41.63,41.48,41.63,37145.10155986982,23.702,23.7763,23.6906,23.7763,37145.1016
2011-01-26 14:45:00,41.61,41.68,41.52,41.54,47693.86151947032,23.7649,23.8048,23.7135,23.7249,47693.8615
2011-01-26 14:50:00,41.54,41.58,41.49,41.52,35125.12624845696,23.7249,23.7477,23.6963,23.7135,35125.1262
2011-01-26 14:55:00,41.52,41.57,41.44,41.55,48479.40747390865,23.7135,23.742,23.6678,23.7306,48479.4075
2011-01-26 15:00:00,41.54,41.55,41.51,41.55,40399.50622825721,23.7249,23.7306,23.7078,23.7306,40399.5062
2011-01-26 15:05:00,41.56,41.6,41.46,41.54,38603.97261811244,23.7363,23.7592,23.6792,23.7249,38603.9726
2011-01-26 15:10:00,41.54,41.63,41.52,41.57,37257.32241050387,23.7249,23.7763,23.7135,23.742,37257.3224
2011-01-26 15:15:00,41.57,41.6,41.43,41.43,35910.67220289529,23.742,23.7592,23.6621,23.6621,35910.6722
2011-01-26 15:20:00,41.44,41.53,41.44,41.49,23341.93693188194,23.6678,23.7192,23.6678,23.6963,23341.9369
2011-01-26 15:25:00,41.49,41.55,41.46,41.55,24576.36628885647,23.6963,23.7306,23.6792,23.7306,24576.3663
2011-01-26 15:30:00,41.55,41.55,41.47,41.5,44102.79429918079,23.7306,23.7306,23.6849,23.702,44102.7943
2011-01-26 15:35:00,41.5,41.54,41.45,41.48,45225.00280552126,23.702,23.7249,23.6735,23.6906,45225.0028
2011-01-26 15:40:00,41.48,41.57,41.48,41.52,54651.55425878128,23.6906,23.742,23.6906,23.7135,54651.5543
2011-01-26 15:45:00,41.52,41.66,41.52,41.64,146335.98922679832,23.7135,23.7934,23.7135,23.782,146335.9892
2011-01-26 15:50:00,41.64,41.66,41.61,41.62,135001.6833127595,23.782,23.7934,23.7649,23.7706,135001.6833
2011-01-26 15:55:00,41.61,41.61,41.49,41.5,322410.5038716193,23.7649,23.7649,23.6963,23.702,322410.5039
2011-01-27 09:30:00,41.53,41.63,41.49,41.53,68118.05633486701,23.7192,23.7763,23.6963,23.7192,68118.0563
2011-01-27 09:35:00,41.53,41.58,41.4,41.41,61609.24699809224,23.7192,23.7477,23.6449,23.6506,61609.247
2011-01-27 09:40:00,41.4,41.46,41.34,41.35,71821.34440579059,23.6449,23.6792,23.6107,23.6164,71821.3444
2011-01-27 09:45:00,41.35,41.61,41.35,41.59,67220.28952979464,23.6164,23.7649,23.6164,23.7534,67220.2895
2011-01-27 09:50:00,41.6,41.73,41.59,41.72,56559.30871956009,23.7592,23.8334,23.7534,23.8277,56559.3087
2011-01-27 09:55:00,41.72,41.85,41.72,41.85,41072.8313320615,23.8277,23.9019,23.8277,23.9019,41072.8313
2011-01-27 10:00:00,41.83,41.93,41.75,41.77,81023.45415778251,23.8905,23.9476,23.8448,23.8563,81023.4542
2011-01-27 10:05:00,41.78,41.78,41.69,41.72,43429.4691953765,23.862,23.862,23.8106,23.8277,43429.4692
2011-01-27 10:10:00,41.72,41.77,41.66,41.66,51509.37044102794,23.8277,23.8563,23.7934,23.7934,51509.3704
2011-01-27 10:15:00,41.65,41.78,41.65,41.78,68118.05633486701,23.7877,23.862,23.7877,23.862,68118.0563
2011-01-27 10:20:00,41.77,41.88,41.72,41.77,138031.6462798788,23.8563,23.9191,23.8277,23.8563,138031.6463
2011-01-27 10:25:00,41.78,41.91,41.77,41.86,57120.41297273033,23.862,23.9362,23.8563,23.9077,57120.413
2011-01-27 10:30:00,41.87,41.94,41.85,41.85,94377.7353832342,23.9134,23.9533,23.9019,23.9019,94377.7354
2011-01-27 10:35:00,41.85,42.09,41.85,42.03,106722.02895297944,23.9019,24.039,23.9019,24.0047,106722.029
2011-01-27 10:40:00,42.02,42.13,42.01,42.03,160924.69980922455,23.999,24.0619,23.9933,24.0047,160924.6998
2011-01-27 10:45:00,42.02,42.1,42.02,42.02,39726.18112445292,23.999,24.0447,23.999,23.999,39726.1811
2011-01-27 10:50:00,42.02,42.04,42.01,42.02,41746.156435865785,23.999,24.0105,23.9933,23.999,41746.1564
2011-01-27 10:55:00,42.02,42.1,42.02,42.06,41746.156435865785,23.999,24.0447,23.999,24.0219,41746.1564
2011-01-27 11:00:00,42.07,42.11,42.02,42.09,147570.41858377284,24.0276,24.0504,23.999,24.039,147570.4186
2011-01-27 11:05:00,42.07,42.1,41.99,41.99,45561.66535742341,24.0276,24.0447,23.9819,23.9819,45561.6654
2011-01-27 11:10:00,41.98,42.04,41.98,42.0,38267.3100662103,23.9762,24.0105,23.9762,23.9876,38267.3101
2011-01-27 11:15:00,42.0,42.03,41.91,41.97,78779.03714510155,23.9876,24.0047,23.9362,23.9705,78779.0371
2011-01-27 11:20:00,41.97,41.98,41.85,41.93,69352.48569184155,23.9705,23.9762,23.9019,23.9476,69352.4857
2011-01-27 11:25:00,41.91,41.94,41.87,41.94,105824.26214790708,23.9362,23.9533,23.9134,23.9533,105824.2621
2011-01-27 11:30:00,41.93,41.94,41.88,41.89,35349.56794972506,23.9476,23.9533,23.9191,23.9248,35349.5679
2011-01-27 11:35:00,41.89,41.95,41.88,41.94,101335.42812254516,23.9248,23.9591,23.9191,23.9533,101335.4281
2011-01-27 11:40:00,41.94,41.94,41.89,41.91,32992.93008641005,23.9533,23.9533,23.9248,23.9362,32992.9301
2011-01-27 11:45:00,41.9,41.91,41.86,41.87,39389.518572550776,23.9305,23.9362,23.9077,23.9134,39389.5186
2011-01-27 11:50:00,41.87,41.9,41.81,41.83,80013.46650207609,23.9134,23.9305,23.8791,23.8905,80013.4665
2011-01-27 11:55:00,41.82,41.86,41.82,41.83,43429.4691953765,23.8848,23.9077,23.8848,23.8905,43429.4692
2011-01-27 12:00:00,41.82,41.88,41.81,41.83,39389.518572550776,23.8848,23.9191,23.8791,23.8905,39389.5186
2011-01-27 12:05:00,41.82,41.85,41.76,41.84,40175.06452698911,23.8848,23.9019,23.8505,23.8962,40175.0645
2011-01-27 12:10:00,41.85,41.89,41.85,41.88,37032.880709235775,23.9019,23.9248,23.9019,23.9191,37032.8807
2011-01-27 12:15:00,41.89,41.89,41.84,41.87,40848.3896307934,23.9248,23.9248,23.8962,23.9134,40848.3896
2011-01-27 12:20:00,41.87,41.89,41.81,41.88,35798.45135226125,23.9134,23.9248,23.8791,23.9191,35798.4514
2011-01-27 12:25:00,41.89,41.9,41.82,41.89,43317.24834474245,23.9248,23.9305,23.8848,23.9248,43317.2483
2011-01-27 12:30:00,41.89,41.89,41.82,41.87,43653.91089664459,23.9248,23.9248,23.8848,23.9134,43653.9109
2011-01-27 12:35:00,41.87,41.89,41.84,41.85,53080.46234990461,23.9134,23.9248,23.8962,23.9019,53080.4623
2011-01-27 12:40:00,41.85,41.91,41.84,41.9,63404.78060823701,23.9019,23.9362,23.8962,23.9305,63404.7806
2011-01-27 12:45:00,41.9,41.93,41.86,41.86,35798.45135226125,23.9305,23.9476,23.9077,23.9077,35798.4514
2011-01-27 12:50:00,41.87,41.9,41.86,41.86,115250.81360116709,23.9134,23.9305,23.9077,23.9077,115250.8136
2011-01-27 12:55:00,41.86,41.89,41.85,41.88,49489.39512961508,23.9077,23.9248,23.9019,23.9191,49489.3951
2011-01-27 13:00:00,41.88,41.88,41.82,41.83,35349.56794972506,23.9191,23.9191,23.8848,23.8905,35349.5679
2011-01-27 13:05:00,41.82,41.85,41.79,41.83,40399.50622825721,23.8848,23.9019,23.8677,23.8905,40399.5062
2011-01-27 13:10:00,41.84,41.84,41.81,41.84,22556.390977443607,23.8962,23.8962,23.8791,23.8962,22556.391
2011-01-27 13:15:00,41.83,41.9,41.82,41.9,38042.8683649422,23.8905,23.9305,23.8848,23.9305,38042.8684
2011-01-27 13:20:00,41.9,41.91,41.87,41.88,36696.21815733363,23.9305,23.9362,23.9134,23.9191,36696.2182
2011-01-27 13:25:00,41.89,41.89,41.88,41.89,14027.606329255976,23.9248,23.9248,23.9191,23.9248,14027.6063
2011-01-27 13:30:00,41.89,41.9,41.87,41.88,20648.6365166648,23.9248,23.9305,23.9134,23.9191,20648.6365
2011-01-27 13:35:00,41.88,41.9,41.85,41.87,25474.13309392885,23.9191,23.9305,23.9019,23.9134,25474.1331
2011-01-27 13:40:00,41.87,41.89,41.87,41.88,39950.62282572102,23.9134,23.9248,23.9134,23.9191,39950.6228
2011-01-27 13:45:00,41.88,41.89,41.81,41.84,46908.31556503198,23.9191,23.9248,23.8791,23.8962,46908.3156
2011-01-27 13:50:00,41.84,41.85,41.78,41.79,35349.56794972506,23.8962,23.9019,23.862,23.8677,35349.5679
2011-01-27 13:55:00,41.79,41.86,41.78,41.85,25025.24969139266,23.8677,23.9077,23.862,23.9019,25025.2497
2011-01-27 14:00:00,41.86,41.87,41.8,41.83,54875.995960049375,23.9077,23.9134,23.8734,23.8905,54875.996
2011-01-27 14:05:00,41.84,41.84,41.79,41.82,32431.82583323981,23.8962,23.8962,23.8677,23.8848,32431.8258
2011-01-27 14:10:00,41.83,41.84,41.78,41.84,31197.396476265287,23.8905,23.8962,23.862,23.8962,31197.3965
2011-01-27 14:15:00,41.83,41.87,41.83,41.85,22331.94927617552,23.8905,23.9134,23.8905,23.9019,22331.9493
2011-01-27 14:20:00,41.85,41.91,41.85,41.85,29065.20031421838,23.9019,23.9362,23.9019,23.9019,29065.2003
2011-01-27 14:25:00,41.85,41.88,41.78,41.79,38491.7517674784,23.9019,23.9191,23.862,23.8677,38491.7518
2011-01-27 14:30:00,41.78,41.84,41.78,41.83,31982.942430703624,23.862,23.8962,23.862,23.8905,31982.9424
2011-01-27 14:35:00,41.82,41.88,41.82,41.86,30636.29222309505,23.8848,23.9191,23.8848,23.9077,30636.2922
2011-01-27 14:40:00,41.87,41.95,41.86,41.93,58579.28403097295,23.9134,23.9591,23.9077,23.9476,58579.284
2011-01-27 14:45:00,41.93,41.95,41.9,41.95,41970.59813713388,23.9476,23.9591,23.9305,23.9591,41970.5981
2011-01-27 14:50:00,41.96,42.0,41.92,41.94,64302.54741330939,23.9648,23.9876,23.9419,23.9533,64302.5474
2011-01-27 14:55:00,41.94,42.0,41.94,41.96,35237.34709909101,23.9533,23.9876,23.9533,23.9648,35237.3471
2011-01-27 15:00:00,41.96,41.98,41.92,41.94,36022.89305352934,23.9648,23.9762,23.9419,23.9533,36022.8931
2011-01-27 15:05:00,41.94,41.97,41.92,41.94,23229.71608124789,23.9533,23.9705,23.9419,23.9533,23229.7161
2011-01-27 15:10:00,41.94,41.96,41.93,41.93,18628.66120525193,23.9533,23.9648,23.9476,23.9476,18628.6612
2011-01-27 15:15:00,41.94,41.97,41.92,41.92,31758.500729435527,23.9533,23.9705,23.9419,23.9419,31758.5007
2011-01-27 15:20:00,41.92,41.95,41.91,41.94,27830.77095724385,23.9419,23.9591,23.9362,23.9533,27830.771
2011-01-27 15:25:00,41.95,41.97,41.94,41.94,28616.31691168219,23.9591,23.9705,23.9533,23.9533,28616.3169
2011-01-27 15:30:00,41.95,42.0,41.92,41.93,44102.79429918079,23.9591,23.9876,23.9419,23.9476,44102.7943
2011-01-27 15:35:00,41.93,42.0,41.93,42.0,50836.04533722365,23.9476,23.9876,23.9476,23.9876,50836.0453
2011-01-27 15:40:00,42.0,42.04,41.96,41.98,90562.22646167658,23.9876,24.0105,23.9648,23.9762,90562.2265
2011-01-27 15:45:00,41.97,42.09,41.97,42.07,210638.5366401077,23.9705,24.039,23.9705,24.0276,210638.5366
2011-01-27 15:50:00,42.06,42.08,41.98,42.02,207384.1319717204,24.0219,24.0333,23.9762,23.999,207384.132
2011-01-27 15:55:00,42.02,42.03,41.97,42.02,201885.310290652,23.999,24.0047,23.9705,23.999,201885.3103
2011-01-28 09:30:00,41.64,42.11,41.64,41.98,126585.11951520592,23.782,24.0504,23.782,23.9762,126585.1195
2011-01-28 09:35:00,42.0,42.02,41.91,41.94,145774.8849736281,23.9876,23.999,23.9362,23.9533,145774.885
2011-01-28 09:40:00,41.94,41.95,41.84,41.84,103355.40343395802,23.9533,23.9591,23.8962,23.8962,103355.4034
2011-01-28 09:45:00,41.85,42.03,41.85,42.02,111659.74638087756,23.9019,24.0047,23.9019,23.999,111659.7464
2011-01-28 09:50:00,42.02,42.03,41.89,41.92,86971.15924138704,23.999,24.0047,23.9248,23.9419,86971.1592
2011-01-28 09:55:00,41.92,41.97,41.84,41.84,49601.61598024913,23.9419,23.9705,23.8962,23.8962,49601.616
2011-01-28 10:00:00,41.84,41.85,41.61,41.61,112445.2923353159,23.8962,23.9019,23.7649,23.7649,112445.2923
2011-01-28 10:05:00,41.62,41.67,41.51,41.61,113343.05914038829,23.7706,23.7991,23.7078,23.7649,113343.0591
2011-01-28 10:10:00,41.61,41.75,41.61,41.65,43541.69004601055,23.7649,23.8448,23.7649,23.7877,43541.69
2011-01-28 10:15:00,41.65,41.69,41.58,41.58,31534.05902816743,23.7877,23.8106,23.7477,23.7477,31534.059
2011-01-28 10:20:00,41.58,41.59,41.42,41.5,69128.04399057344,23.7477,23.7534,23.6564,23.702,69128.044
2011-01-28 10:25:00,41.5,41.56,41.38,41.4,82482.32521602513,23.702,23.7363,23.6335,23.6449,82482.3252
2011-01-28 10:30:00,41.41,41.42,41.27,41.3,161149.14151049263,23.6506,23.6564,23.5707,23.5878,161149.1415
2011-01-28 10:35:00,41.29,41.32,41.24,41.29,137582.7628773426,23.5821,23.5992,23.5535,23.5821,137582.7629
2011-01-28 10:40:00,41.29,41.47,41.29,41.47,129727.30333295926,23.5821,23.6849,23.5821,23.6849,129727.3033
2011-01-28 10:45:00,41.47,41.48,41.34,41.46,111435.30467960949,23.6849,23.6906,23.6107,23.6792,111435.3047
2011-01-28 10:50:00,41.46,41.46,41.33,41.42,101447.6489731792,23.6792,23.6792,23.605,23.6564,101447.649
2011-01-28 10:55:00,41.42,41.43,41.25,41.28,48591.6283245427,23.6564,23.6621,23.5593,23.5764,48591.6283
2011-01-28 11:00:00,41.28,41.35,41.23,41.32,79003.47884636965,23.5764,23.6164,23.5478,23.5992,79003.4788
2011-01-28 11:05:00,41.33,41.35,41.19,41.31,139378.29648748736,23.605,23.6164,23.525,23.5935,139378.2965
2011-01-28 11:10:00,41.3,41.37,41.29,41.36,41297.27303332959,23.5878,23.6278,23.5821,23.6221,41297.273
2011-01-28 11:15:00,41.36,41.36,41.21,41.32,45225.00280552126,23.6221,23.6221,23.5364,23.5992,45225.0028
2011-01-28 11:20:00,41.34,41.37,41.3,41.33,78442.3745931994,23.6107,23.6278,23.5878,23.605,78442.3746
2011-01-28 11:25:00,41.33,41.36,41.28,41.28,62058.13040062843,23.605,23.6221,23.5764,23.5764,62058.1304
2011-01-28 11:30:00,41.27,41.33,41.11,41.11,181573.3363258893,23.5707,23.605,23.4793,23.4793,181573.3363
2011-01-28 11:35:00,41.11,41.14,41.05,41.12,47357.19896756817,23.4793,23.4964,23.445,23.485,47357.199
2011-01-28 11:40:00,41.12,41.12,41.02,41.09,184154.41589047245,23.485,23.485,23.4279,23.4679,184154.4159
2011-01-28 11:45:00,41.09,41.1,40.98,41.0,62394.79295253057,23.4679,23.4736,23.4051,23.4165,62394.793
2011-01-28 11:50:00,41.01,41.01,40.86,40.9,83492.31287173157,23.4222,23.4222,23.3365,23.3594,83492.3129
2011-01-28 11:55:00,40.9,40.93,40.77,40.9,98754.34855796206,23.3594,23.3765,23.2851,23.3594,98754.3486
2011-01-28 12:00:00,40.9,40.95,40.72,40.82,96958.8149478173,23.3594,23.3879,23.2566,23.3137,96958.8149
2011-01-28 12:05:00,40.82,40.96,40.78,40.95,75075.74907417798,23.3137,23.3936,23.2908,23.3879,75075.7491
2011-01-28 12:10:00,40.95,40.95,40.89,40.93,31085.17562563124,23.3879,23.3879,23.3537,23.3765,31085.1756
2011-01-28 12:15:00,40.93,41.0,40.91,40.95,117719.67231511614,23.3765,23.4165,23.3651,23.3879,117719.6723
2011-01-28 12:20:00,40.95,40.96,40.88,40.95,52631.57894736842,23.3879,23.3936,23.3479,23.3879,52631.5789
2011-01-28 12:25:00,40.95,41.01,40.91,40.91,30299.629671192903,23.3879,23.4222,23.3651,23.3651,30299.6297
2011-01-28 12:30:00,40.91,41.0,40.89,40.95,34900.68454718887,23.3651,23.4165,23.3537,23.3879,34900.6845
2011-01-28 12:35:00,40.95,41.01,40.92,41.01,39165.07687128268,23.3879,23.4222,23.3708,23.4222,39165.0769
2011-01-28 12:40:00,41.01,41.05,40.98,40.99,51172.7078891258,23.4222,23.445,23.4051,23.4108,51172.7079
2011-01-28 12:45:00,40.98,41.11,40.97,41.11,70923.57760071821,23.4051,23.4793,23.3993,23.4793,70923.5776
2011-01-28 12:50:00,41.11,41.12,40.99,41.02,59140.38828414319,23.4793,23.485,23.4108,23.4279,59140.3883
2011-01-28 12:55:00,41.03,41.04,40.97,41.04,18853.10290652003,23.4336,23.4393,23.3993,23.4393,18853.1029
2011-01-28 13:00:00,41.04,41.04,40.92,40.97,66322.52272472225,23.4393,23.4393,23.3708,23.3993,66322.5227
2011-01-28 13:05:00,40.98,40.98,40.79,40.81,56222.64616765795,23.4051,23.4051,23.2965,23.308,56222.6462
2011-01-28 13:10:00,40.81,40.89,40.79,40.83,50162.72023341936,23.308,23.3537,23.2965,23.3194,50162.7202
2011-01-28 13:15:00,40.83,40.89,40.8,40.82,55437.100213219615,23.3194,23.3537,23.3023,23.3137,55437.1002
2011-01-28 13:20:00,40.81,40.82,40.77,40.81,69464.70654247559,23.308,23.3137,23.2851,23.308,69464.7065
2011-01-28 13:25:00,40.82,40.86,40.7,40.7,68230.27718550107,23.3137,23.3365,23.2451,23.2451,68230.2772
2011-01-28 13:30:00,40.71,40.81,40.71,40.74,51509.37044102794,23.2508,23.308,23.2508,23.268,51509.3704
2011-01-28 13:35:00,40.73,40.73,40.6,40.68,117607.45146448207,23.2623,23.2623,23.188,23.2337,117607.4515
2011-01-28 13:40:00,40.67,40.78,40.63,40.69,76983.50353495679,23.228,23.2908,23.2052,23.2394,76983.5035
2011-01-28 13:45:00,40.7,40.74,40.62,40.66,80799.01245651442,23.2451,23.268,23.1994,23.2223,80799.0125
2011-01-28 13:50:00,40.67,40.75,40.66,40.74,56447.08786892604,23.228,23.2737,23.2223,23.268,56447.0879
2011-01-28 13:55:00,40.75,40.85,40.7,40.83,34002.917742116486,23.2737,23.3308,23.2451,23.3194,34002.9177
2011-01-28 14:00:00,40.82,40.87,40.78,40.78,85063.40478060824,23.3137,23.3422,23.2908,23.2908,85063.4048
2011-01-28 14:05:00,40.79,40.84,40.71,40.83,173156.77252833574,23.2965,23.3251,23.2508,23.3194,173156.7725
2011-01-28 14:10:00,40.83,40.86,40.76,40.78,62282.57210189653,23.3194,23.3365,23.2794,23.2908,62282.5721
2011-01-28 14:15:00,40.79,40.8,40.71,40.75,46347.21131186174,23.2965,23.3023,23.2508,23.2737,46347.2113
2011-01-28 14:20:00,40.76,40.77,40.7,40.72,51621.59129166199,23.2794,23.2851,23.2451,23.2566,51621.5913
2011-01-28 14:25:00,40.72,40.76,40.7,40.76,35237.34709909101,23.2566,23.2794,23.2451,23.2794,35237.3471
2011-01-28 14:30:00,40.76,40.79,40.73,40.78,29626.30456738862,23.2794,23.2965,23.2623,23.2908,29626.3046
2011-01-28 14:35:00,40.78,40.84,40.77,40.79,49040.51172707889,23.2908,23.3251,23.2851,23.2965,49040.5117
2011-01-28 14:40:00,40.79,40.84,40.79,40.79,48816.07002581079,23.2965,23.3251,23.2965,23.2965,48816.07
2011-01-28 14:45:00,40.8,40.94,40.79,40.87,37930.64751430816,23.3023,23.3822,23.2965,23.3422,37930.6475
2011-01-28 14:50:00,40.87,40.91,40.76,40.77,50387.161934687465,23.3422,23.3651,23.2794,23.2851,50387.1619
2011-01-28 14:55:00,40.78,40.87,40.71,40.85,61609.24699809224,23.2908,23.3422,23.2508,23.3308,61609.247
2011-01-28 15:00:00,40.85,40.92,40.8,40.92,73616.87801593536,23.3308,23.3708,23.3023,23.3708,73616.878
2011-01-28 15:05:00,40.91,40.95,40.85,40.88,82706.76691729322,23.3651,23.3879,23.3308,23.3479,82706.7669
2011-01-28 15:10:00,40.88,40.91,40.8,40.86,83604.53372236561,23.3479,23.3651,23.3023,23.3365,83604.5337
2011-01-28 15:15:00,40.87,40.87,40.76,40.79,90562.22646167658,23.3422,23.3422,23.2794,23.2965,90562.2265
2011-01-28 15:20:00,40.79,40.79,40.68,40.75,95948.82729211087,23.2965,23.2965,23.2337,23.2737,95948.8273
2011-01-28 15:25:00,40.74,40.75,40.65,40.69,111547.52553024353,23.268,23.2737,23.2166,23.2394,111547.5255
2011-01-28 15:30:00,40.69,40.72,40.65,40.66,108854.22511502636,23.2394,23.2566,23.2166,23.2223,108854.2251
2011-01-28 15:35:00,40.67,40.71,40.61,40.65,118056.33486701827,23.228,23.2508,23.1937,23.2166,118056.3349
2011-01-28 15:40:00,40.65,40.65,40.55,40.64,159129.16619907977,23.2166,23.2166,23.1595,23.2109,159129.1662
2011-01-28 15:45:00,40.64,40.68,40.57,40.6,203680.84390079675,23.2109,23.2337,23.1709,23.188,203680.8439
2011-01-28 15:50:00,40.6,40.63,40.55,40.6,225900.5723263382,23.188,23.2052,23.1595,23.188,225900.5723
2011-01-28 15:55:00,40.6,40.63,40.52,40.55,433621.3668499607,23.188,23.2052,23.1423,23.1595,433621.3668
2011-01-31 09:30:00,40.7,41.03,40.68,40.84,108629.78341375828,23.2451,23.4336,23.2337,23.3251,108629.7834
2011-01-31 09:35:00,40.83,40.92,40.75,40.83,82594.54606665918,23.3194,23.3708,23.2737,23.3194,82594.5461
2011-01-31 09:40:00,40.82,41.0,40.8,41.0,114914.15104926495,23.3137,23.4165,23.3023,23.4165,114914.151
2011-01-31 09:45:00,41.0,41.02,40.83,40.89,140500.50499382784,23.4165,23.4279,23.3194,23.3537,140500.505
2011-01-31 09:50:00,40.89,40.97,40.86,40.92,72606.89036022892,23.3537,23.3993,23.3365,23.3708,72606.8904
2011-01-31 09:55:00,40.92,41.04,40.86,40.89,65761.41847155201,23.3708,23.4393,23.3365,23.3537,65761.4185
2011-01-31 10:00:00,40.89,40.98,40.82,40.95,62394.79295253057,23.3537,23.4051,23.3137,23.3879,62394.793
2011-01-31 10:05:00,40.95,41.13,40.95,41.02,57569.29637526653,23.3879,23.4907,23.3879,23.4279,57569.2964
2011-01-31 10:10:00,41.01,41.09,40.96,41.0,36583.99730669958,23.4222,23.4679,23.3936,23.4165,36583.9973
2011-01-31 10:15:00,41.0,41.0,40.94,40.97,55998.20446638985,23.4165,23.4165,23.3822,23.3993,55998.2045
2011-01-31 10:20:00,40.99,41.09,40.95,41.01,73616.87801593536,23.4108,23.4679,23.3879,23.4222,73616.878
2011-01-31 10:25:00,41.01,41.01,40.93,40.95,43429.4691953765,23.4222,23.4222,23.3765,23.3879,43429.4692
2011-01-31 10:30:00,40.95,41.02,40.87,40.87,62955.897205700814,23.3879,23.4279,23.3422,23.3422,62955.8972
2011-01-31 10:35:00,40.87,40.87,40.83,40.84,74065.76141847155,23.3422,23.3422,23.3194,23.3251,74065.7614
2011-01-31 10:40:00,40.84,40.88,40.81,40.87,65536.97677028392,23.3251,23.3479,23.308,23.3422,65536.9768
2011-01-31 10:45:00,40.87,40.9,40.85,40.88,83492.31287173157,23.3422,23.3594,23.3308,23.3479,83492.3129
2011-01-31 10:50:00,40.87,40.92,40.83,40.87,32880.709235776005,23.3422,23.3708,23.3194,23.3422,32880.7092
2011-01-31 10:55:00,40.87,40.87,40.72,40.74,83155.65031982942,23.3422,23.3422,23.2566,23.268,83155.6503
2011-01-31 11:00:00,40.74,40.87,40.73,40.87,72943.55291213107,23.268,23.3422,23.2623,23.3422,72943.5529
2011-01-31 11:05:00,40.87,40.87,40.8,40.82,35125.12624845696,23.3422,23.3422,23.3023,23.3137,35125.1262
2011-01-31 11:10:00,40.82,40.87,40.8,40.83,70811.35675008416,23.3137,23.3422,23.3023,23.3194,70811.3568
2011-01-31 11:15:00,40.83,40.83,40.72,40.77,47132.75726630008,23.3194,23.3194,23.2566,23.2851,47132.7573
2011-01-31 11:20:00,40.78,40.84,40.74,40.76,48142.7449220065,23.2908,23.3251,23.268,23.2794,48142.7449
2011-01-31 11:25:00,40.77,40.87,40.76,40.78,39165.07687128268,23.2851,23.3422,23.2794,23.2908,39165.0769
2011-01-31 11:30:00,40.77,40.79,40.71,40.77,33329.5926383122,23.2851,23.2965,23.2508,23.2851,33329.5926
2011-01-31 11:35:00,40.78,40.81,40.67,40.72,38491.7517674784,23.2908,23.308,23.228,23.2566,38491.7518
2011-01-31 11:40:00,40.72,40.81,40.71,40.79,16496.465043205026,23.2566,23.308,23.2508,23.2965,16496.465
2011-01-31 11:45:00,40.79,40.82,40.71,40.74,27494.10840534171,23.2965,23.3137,23.2508,23.268,27494.1084
2011-01-31 11:50:00,40.75,40.78,40.64,40.66,20760.85736729884,23.2737,23.2908,23.2109,23.2223,20760.8574
2011-01-31 11:55:00,40.66,40.73,40.66,40.7,16384.24419257098,23.2223,23.2623,23.2223,23.2451,16384.2442
2011-01-31 12:00:00,40.7,40.76,40.69,40.7,25137.470542026706,23.2451,23.2794,23.2394,23.2451,25137.4705
2011-01-31 12:05:00,40.71,40.78,40.68,40.77,23903.04118505218,23.2508,23.2908,23.2337,23.2851,23903.0412
2011-01-31 12:10:00,40.78,40.84,40.77,40.8,30636.29222309505,23.2908,23.3251,23.2851,23.3023,30636.2922
2011-01-31 12:15:00,40.8,40.87,40.79,40.87,52631.57894736842,23.3023,23.3422,23.2965,23.3422,52631.5789
2011-01-31 12:20:00,40.88,40.89,40.79,40.79,57232.63382336438,23.3479,23.3537,23.2965,23.2965,57232.6338
2011-01-31 12:25:00,40.79,40.83,40.73,40.83,86746.71754011895,23.2965,23.3194,23.2623,23.3194,86746.7175
2011-01-31 12:30:00,40.83,40.86,40.79,40.81,23005.2743799798,23.3194,23.3365,23.2965,23.308,23005.2744
2011-01-31 12:35:00,40.82,40.85,40.77,40.79,26371.89989900124,23.3137,23.3308,23.2851,23.2965,26371.8999
2011-01-31 12:40:00,40.79,40.8,40.71,40.74,37593.984962406015,23.2965,23.3023,23.2508,23.268,37593.985
2011-01-31 12:45:00,40.74,40.8,40.74,40.76,43317.24834474245,23.268,23.3023,23.268,23.2794,43317.2483
2011-01-31 12:50:00,40.77,40.81,40.74,40.75,39726.18112445292,23.2851,23.308,23.268,23.2737,39726.1811
2011-01-31 12:55:00,40.75,40.77,40.71,40.71,52182.69554483223,23.2737,23.2851,23.2508,23.2508,52182.6955
2011-01-31 13:00:00,40.71,40.79,40.71,40.76,34339.580294018626,23.2508,23.2965,23.2508,23.2794,34339.5803
2011-01-31 13:05:00,40.76,40.81,40.76,40.8,34002.917742116486,23.2794,23.308,23.2794,23.3023,34002.9177
2011-01-31 13:10:00,40.79,40.81,40.76,40.78,21883.06587363932,23.2965,23.308,23.2794,23.2908,21883.0659
2011-01-31 13:15:00,40.79,40.83,40.74,40.74,30524.071372461003,23.2965,23.3194,23.268,23.268,30524.0714
2011-01-31 13:20:00,40.74,40.79,40.71,40.74,20087.532263494555,23.268,23.2965,23.2508,23.268,20087.5323
2011-01-31 13:25:00,40.74,40.75,40.67,40.67,24464.145438222426,23.268,23.2737,23.228,23.228,24464.1454
2011-01-31 13:30:00,40.67,40.74,40.66,40.72,21434.18247110313,23.228,23.268,23.2223,23.2566,21434.1825
2011-01-31 13:35:00,40.72,40.72,40.63,40.63,32768.48838514196,23.2566,23.2566,23.2052,23.2052,32768.4884
2011-01-31 13:40:00,40.62,40.68,40.62,40.68,23566.37863315004,23.1994,23.2337,23.1994,23.2337,23566.3786
2011-01-31 13:45:00,40.68,40.71,40.66,40.69,25810.795645831,23.2337,23.2508,23.2223,23.2394,25810.7956
2011-01-31 13:50:00,40.69,40.74,40.69,40.71,27157.445853439567,23.2394,23.268,23.2394,23.2508,27157.4459
2011-01-31 13:55:00,40.72,40.72,40.7,40.71,17282.01099764336,23.2566,23.2566,23.2451,23.2508,17282.011
2011-01-31 14:00:00,40.7,40.79,40.7,40.71,73055.77376276512,23.2451,23.2965,23.2451,23.2508,73055.7738
2011-01-31 14:05:00,40.71,40.73,40.68,40.68,32431.82583323981,23.2508,23.2623,23.2337,23.2337,32431.8258
2011-01-31 14:10:00,40.68,40.71,40.63,40.63,116373.02210750755,23.2337,23.2508,23.2052,23.2052,116373.0221
2011-01-31 14:15:00,40.63,40.68,40.63,40.67,38716.19346874649,23.2052,23.2337,23.2052,23.228,38716.1935
2011-01-31 14:20:00,40.67,40.68,40.6,40.63,30636.29222309505,23.228,23.2337,23.188,23.2052,30636.2922
2011-01-31 14:25:00,40.63,40.63,40.54,40.54,89664.45965660419,23.2052,23.2052,23.1538,23.1538,89664.4597
2011-01-31 14:30:00,40.53,40.55,40.46,40.54,73167.99461339916,23.148,23.1595,23.1081,23.1538,73167.9946
2011-01-31 14:35:00,40.54,40.56,40.49,40.56,56783.75042082819,23.1538,23.1652,23.1252,23.1652,56783.7504
2011-01-31 14:40:00,40.57,40.63,40.55,40.62,25923.016496465043,23.1709,23.2052,23.1595,23.1994,25923.0165
2011-01-31 14:45:00,40.62,40.63,40.53,40.55,40511.72707889126,23.1994,23.2052,23.148,23.1595,40511.7271
2011-01-31 14:50:00,40.55,40.67,40.54,40.64,71372.4610032544,23.1595,23.228,23.1538,23.2109,71372.461
2011-01-31 14:55:00,40.64,40.71,40.62,40.69,52407.13724610032,23.2109,23.2508,23.1994,23.2394,52407.1372
2011-01-31 15:00:00,40.69,40.76,40.66,40.73,49713.83683088318,23.2394,23.2794,23.2223,23.2623,49713.8368
2011-01-31 15:05:00,40.73,40.75,40.7,40.73,36359.55560543149,23.2623,23.2737,23.2451,23.2623,36359.5556
2011-01-31 15:10:00,40.73,40.76,40.72,40.74,37145.10155986982,23.2623,23.2794,23.2566,23.268,37145.1016
2011-01-31 15:15:00,40.74,40.82,40.74,40.75,49826.05768151722,23.268,23.3137,23.268,23.2737,49826.0577
2011-01-31 15:20:00,40.74,40.75,40.67,40.67,26820.783301537424,23.268,23.2737,23.228,23.228,26820.7833
2011-01-31 15:25:00,40.66,40.71,40.66,40.67,39389.518572550776,23.2223,23.2508,23.2223,23.228,39389.5186
2011-01-31 15:30:00,40.68,40.76,40.68,40.75,54539.33340814723,23.2337,23.2794,23.2337,23.2737,54539.3334
2011-01-31 15:35:00,40.74,40.75,40.7,40.72,42756.14409157221,23.268,23.2737,23.2451,23.2566,42756.1441
2011-01-31 15:40:00,40.73,40.79,40.71,40.74,85063.40478060824,23.2623,23.2965,23.2508,23.268,85063.4048
2011-01-31 15:45:00,40.74,40.77,40.7,40.71,143867.13051284928,23.268,23.2851,23.2451,23.2508,143867.1305
2011-01-31 15:50:00,40.71,40.73,40.68,40.73,122320.7271911121,23.2508,23.2623,23.2337,23.2623,122320.7272
2011-01-31 15:55:00,40.73,40.79,40.69,40.78,325664.9085400067,23.2623,23.2965,23.2394,23.2908,325664.9085
2011-02-01 09:30:00,41.22,41.32,41.15,41.28,91684.43496801706,23.5421,23.5992,23.5021,23.5764,91684.435
2011-02-01 09:35:00,41.28,41.29,41.19,41.26,50948.2661878577,23.5764,23.5821,23.525,23.565,50948.2662
2011-02-01 09:40:00,41.27,41.27,41.15,41.19,42980.58579284031,23.5707,23.5707,23.5021,23.525,42980.5858
2011-02-01 09:45:00,41.19,41.25,41.19,41.2,44663.89855235103,23.525,23.5593,23.525,23.5307,44663.8986
2011-02-01 09:50:00,41.2,41.34,41.2,41.29,54202.67085624509,23.5307,23.6107,23.5307,23.5821,54202.6709
2011-02-01 09:55:00,41.29,41.39,41.29,41.35,50499.38278532151,23.5821,23.6392,23.5821,23.6164,50499.3828
2011-02-01 10:00:00,41.36,41.4,41.29,41.33,106946.47065424756,23.6221,23.6449,23.5821,23.605,106946.4707
2011-02-01 10:05:00,41.33,41.39,41.32,41.37,115138.59275053303,23.605,23.6392,23.5992,23.6278,115138.5928
2011-02-01 10:10:00,41.36,41.4,41.35,41.37,59589.271686679385,23.6221,23.6449,23.6164,23.6278,59589.2717
2011-02-01 10:15:00,41.37,41.45,41.37,41.39,39052.85602064864,23.6278,23.6735,23.6278,23.6392,39052.856
2011-02-01 10:20:00,41.4,41.56,41.4,41.53,56783.75042082819,23.6449,23.7363,23.6449,23.7192,56783.7504
2011-02-01 10:25:00,41.53,41.61,41.51,41.61,53641.56660307485,23.7192,23.7649,23.7078,23.7649,53641.5666
2011-02-01 10:30:00,41.61,41.61,41.54,41.55,59701.49253731343,23.7649,23.7649,23.7249,23.7306,59701.4925
2011-02-01 10:35:00,41.55,41.56,41.44,41.45,176186.73549545504,23.7306,23.7363,23.6678,23.6735,176186.7355
2011-02-01 10:40:00,41.44,41.45,41.36,41.42,163954.66277634384,23.6678,23.6735,23.6221,23.6564,163954.6628
2011-02-01 10:45:00,41.42,41.45,41.36,41.36,81472.3375603187,23.6564,23.6735,23.6221,23.6221,81472.3376
2011-02-01 10:50:00,41.36,41.41,41.33,41.33,82706.76691729322,23.6221,23.6506,23.605,23.605,82706.7669
2011-02-01 10:55:00,41.33,41.38,41.33,41.36,67444.73123106273,23.605,23.6335,23.605,23.6221,67444.7312
2011-02-01 11:00:00,41.36,41.41,41.35,41.4,53192.68320053866,23.6221,23.6506,23.6164,23.6449,53192.6832
2011-02-01 11:05:00,41.41,41.48,41.4,41.41,58242.62147907081,23.6506,23.6906,23.6449,23.6506,58242.6215
2011-02-01 11:10:00,41.4,41.41,41.35,41.36,37481.76411177197,23.6449,23.6506,23.6164,23.6221,37481.7641
2011-02-01 11:15:00,41.36,41.45,41.35,41.44,56895.97127146224,23.6221,23.6735,23.6164,23.6678,56895.9713
2011-02-01 11:20:00,41.44,41.49,41.42,41.42,105263.15789473684,23.6678,23.6963,23.6564,23.6564,105263.1579
2011-02-01 11:25:00,41.43,41.44,41.4,41.43,63292.55975760296,23.6621,23.6678,23.6449,23.6621,63292.5598
2011-02-01 11:30:00,41.43,41.46,41.37,41.39,170351.25126248455,23.6621,23.6792,23.6278,23.6392,170351.2513
2011-02-01 11:35:00,41.39,41.53,41.38,41.5,63629.2223095051,23.6392,23.7192,23.6335,23.702,63629.2223
2011-02-01 11:40:00,41.5,41.57,41.47,41.53,106385.36640107732,23.702,23.742,23.6849,23.7192,106385.3664
2011-02-01 11:45:00,41.52,41.59,41.51,41.58,38042.8683649422,23.7135,23.7534,23.7078,23.7477,38042.8684
2011-02-01 11:50:00,41.58,41.64,41.54,41.57,96846.59409718325,23.7477,23.782,23.7249,23.742,96846.5941
2011-02-01 11:55:00,41.57,41.63,41.55,41.6,75187.96992481203,23.742,23.7763,23.7306,23.7592,75187.9699
2011-02-01 12:00:00,41.59,41.61,41.55,41.55,31646.27987880148,23.7534,23.7649,23.7306,23.7306,31646.2799
2011-02-01 12:05:00,41.55,41.63,41.55,41.61,34339.580294018626,23.7306,23.7763,23.7306,23.7649,34339.5803
2011-02-01 12:10:00,41.62,41.66,41.6,41.64,44551.67770171697,23.7706,23.7934,23.7592,23.782,44551.6777
2011-02-01 12:15:00,41.64,41.74,41.63,41.69,81472.3375603187,23.782,23.8391,23.7763,23.8106,81472.3376
2011-02-01 12:20:00,41.69,41.74,41.61,41.69,56222.64616765795,23.8106,23.8391,23.7649,23.8106,56222.6462
2011-02-01 12:25:00,41.69,41.74,41.67,41.68,45449.44450678936,23.8106,23.8391,23.7991,23.8048,45449.4445
2011-02-01 12:30:00,41.68,41.77,41.68,41.75,61272.5844461901,23.8048,23.8563,23.8048,23.8448,61272.5844
2011-02-01 12:35:00,41.75,41.8,41.71,41.75,62394.79295253057,23.8448,23.8734,23.822,23.8448,62394.793
2011-02-01 12:40:00,41.76,41.76,41.69,41.7,61272.5844461901,23.8505,23.8505,23.8106,23.8163,61272.5844
2011-02-01 12:45:00,41.69,41.79,41.69,41.78,63068.11805633486,23.8106,23.8677,23.8106,23.862,63068.1181
2011-02-01 12:50:00,41.78,41.86,41.78,41.82,70250.25249691392,23.862,23.9077,23.862,23.8848,70250.2525
2011-02-01 12:55:00,41.81,41.88,41.8,41.87,34900.68454718887,23.8791,23.9191,23.8734,23.9134,34900.6845
2011-02-01 13:00:00,41.88,41.89,41.81,41.84,55773.76276512176,23.9191,23.9248,23.8791,23.8962,55773.7628
2011-02-01 13:05:00,41.84,41.84,41.74,41.74,38940.63517001459,23.8962,23.8962,23.8391,23.8391,38940.6352
2011-02-01 13:10:00,41.74,41.83,41.74,41.78,53978.229154976994,23.8391,23.8905,23.8391,23.862,53978.2292
2011-02-01 13:15:00,41.78,41.85,41.77,41.85,116485.24295814162,23.862,23.9019,23.8563,23.9019,116485.243
2011-02-01 13:20:00,41.85,41.85,41.79,41.8,59589.271686679385,23.9019,23.9019,23.8677,23.8734,59589.2717
2011-02-01 13:25:00,41.8,41.87,41.8,41.87,27830.77095724385,23.8734,23.9134,23.8734,23.9134,27830.771
2011-02-01 13:30:00,41.86,41.9,41.86,41.9,58691.504881607,23.9077,23.9305,23.9077,23.9305,58691.5049
2011-02-01 13:35:00,41.9,41.93,41.81,41.83,75524.63247671416,23.9305,23.9476,23.8791,23.8905,75524.6325
2011-02-01 13:40:00,41.84,41.85,41.73,41.75,99652.11536303443,23.8962,23.9019,23.8334,23.8448,99652.1154
2011-02-01 13:45:00,41.74,41.85,41.69,41.85,96509.93154528111,23.8391,23.9019,23.8106,23.9019,96509.9315
2011-02-01 13:50:00,41.84,41.88,41.82,41.86,60935.92189428795,23.8962,23.9191,23.8848,23.9077,60935.9219
2011-02-01 13:55:00,41.86,41.88,41.83,41.83,25137.470542026706,23.9077,23.9191,23.8905,23.8905,25137.4705
2011-02-01 14:00:00,41.83,41.88,41.83,41.87,58354.84232970486,23.8905,23.9191,23.8905,23.9134,58354.8423
2011-02-01 14:05:00,41.88,41.88,41.83,41.83,24127.48288632028,23.9191,23.9191,23.8905,23.8905,24127.4829
2011-02-01 14:10:00,41.83,41.86,41.81,41.81,36359.55560543149,23.8905,23.9077,23.8791,23.8791,36359.5556
2011-02-01 14:15:00,41.81,41.86,41.79,41.85,36696.21815733363,23.8791,23.9077,23.8677,23.9019,36696.2182
2011-02-01 14:20:00,41.85,41.85,41.8,41.8,43541.69004601055,23.9019,23.9019,23.8734,23.8734,43541.69
2011-02-01 14:25:00,41.81,41.82,41.78,41.78,76085.7367298844,23.8791,23.8848,23.862,23.862,76085.7367
2011-02-01 14:30:00,41.78,41.86,41.78,41.84,71596.9027045225,23.862,23.9077,23.862,23.8962,71596.9027
2011-02-01 14:35:00,41.84,41.84,41.77,41.77,38603.97261811244,23.8962,23.8962,23.8563,23.8563,38603.9726
2011-02-01 14:40:00,41.76,41.84,41.76,41.82,62731.45550443272,23.8505,23.8962,23.8505,23.8848,62731.4555
2011-02-01 14:45:00,41.81,41.84,41.81,41.84,75075.74907417798,23.8791,23.8962,23.8791,23.8962,75075.7491
2011-02-01 14:50:00,41.83,41.89,41.82,41.86,137807.2045786107,23.8905,23.9248,23.8848,23.9077,137807.2046
2011-02-01 14:55:00,41.86,41.93,41.84,41.92,96509.93154528111,23.9077,23.9476,23.8962,23.9419,96509.9315
2011-02-01 15:00:00,41.92,41.94,41.89,41.93,107395.35405678376,23.9419,23.9533,23.9248,23.9476,107395.3541
2011-02-01 15:05:00,41.93,41.94,41.86,41.88,39277.29772191673,23.9476,23.9533,23.9077,23.9191,39277.2977
2011-02-01 15:10:00,41.87,41.94,41.87,41.93,33329.5926383122,23.9134,23.9533,23.9134,23.9476,33329.5926
2011-02-01 15:15:00,41.94,41.96,41.9,41.9,83941.19627426776,23.9533,23.9648,23.9305,23.9305,83941.1963
2011-02-01 15:20:00,41.9,41.94,41.86,41.91,75636.85332734822,23.9305,23.9533,23.9077,23.9362,75636.8533
2011-02-01 15:25:00,41.91,41.92,41.87,41.87,58467.0631803389,23.9362,23.9419,23.9134,23.9134,58467.0632
2011-02-01 15:30:00,41.88,41.92,41.87,41.9,105936.48299854112,23.9191,23.9419,23.9134,23.9305,105936.483
2011-02-01 15:35:00,41.9,41.94,41.86,41.87,137807.2045786107,23.9305,23.9533,23.9077,23.9134,137807.2046
2011-02-01 15:40:00,41.87,41.92,41.86,41.91,112445.2923353159,23.9134,23.9419,23.9077,23.9362,112445.2923
2011-02-01 15:45:00,41.91,42.0,41.91,41.96,240040.39950622825,23.9362,23.9876,23.9362,23.9648,240040.3995
2011-02-01 15:50:00,41.97,41.98,41.87,41.87,207159.69027045224,23.9705,23.9762,23.9134,23.9134,207159.6903
2011-02-01 15:55:00,41.87,41.92,41.83,41.85,388620.80574570753,23.9134,23.9419,23.8905,23.9019,388620.8057
2011-02-02 09:30:00,41.61,41.75,41.53,41.66,94377.7353832342,23.7649,23.8448,23.7192,23.7934,94377.7354
2011-02-02 09:35:00,41.67,41.96,41.61,41.94,77881.27034002918,23.7991,23.9648,23.7649,23.9533,77881.2703
2011-02-02 09:40:00,41.94,41.95,41.77,41.81,91684.43496801706,23.9533,23.9591,23.8563,23.8791,91684.435
2011-02-02 09:45:00,41.8,41.83,41.74,41.75,81247.89585905061,23.8734,23.8905,23.8391,23.8448,81247.8959
2011-02-02 09:50:00,41.75,41.75,41.69,41.7,78330.15374256537,23.8448,23.8448,23.8106,23.8163,78330.1537
2011-02-02 09:55:00,41.7,41.71,41.6,41.63,115811.91785433731,23.8163,23.822,23.7592,23.7763,115811.9179
2011-02-02 10:00:00,41.64,41.64,41.45,41.47,88766.69285153181,23.782,23.782,23.6735,23.6849,88766.6929
2011-02-02 10:05:00,41.46,41.49,41.44,41.44,41633.93558523173,23.6792,23.6963,23.6678,23.6678,41633.9356
2011-02-02 10:10:00,41.45,41.53,41.42,41.45,76759.0618336887,23.6735,23.7192,23.6564,23.6735,76759.0618
2011-02-02 10:15:00,41.45,41.47,41.39,41.4,35910.67220289529,23.6735,23.6849,23.6392,23.6449,35910.6722
2011-02-02 10:20:00,41.4,41.43,41.34,41.39,57681.51722590057,23.6449,23.6621,23.6107,23.6392,57681.5172
2011-02-02 10:25:00,41.4,41.45,41.35,41.35,73280.21546403322,23.6449,23.6735,23.6164,23.6164,73280.2155
2011-02-02 10:30:00,41.35,41.39,41.25,41.28,156996.97003703288,23.6164,23.6392,23.5593,23.5764,156996.97
2011-02-02 10:35:00,41.28,41.29,41.19,41.19,74290.20311973964,23.5764,23.5821,23.525,23.525,74290.2031
2011-02-02 10:40:00,41.18,41.2,41.11,41.16,87307.82179328919,23.5193,23.5307,23.4793,23.5079,87307.8218
2011-02-02 10:45:00,41.16,41.2,41.12,41.15,48142.7449220065,23.5079,23.5307,23.485,23.5021,48142.7449
2011-02-02 10:50:00,41.15,41.27,41.15,41.26,48142.7449220065,23.5021,23.5707,23.5021,23.565,48142.7449
2011-02-02 10:55:00,41.26,41.31,41.26,41.28,34564.02199528672,23.565,23.5935,23.565,23.5764,34564.022
2011-02-02 11:00:00,41.28,41.28,41.12,41.12,79227.92054763775,23.5764,23.5764,23.485,23.485,79227.9205
2011-02-02 11:05:00,41.12,41.13,41.04,41.12,86746.71754011895,23.485,23.4907,23.4393,23.485,86746.7175
2011-02-02 11:10:00,41.12,41.14,41.04,41.13,94153.2936819661,23.485,23.4964,23.4393,23.4907,94153.2937
2011-02-02 11:15:00,41.14,41.27,41.13,41.24,70138.03164627988,23.4964,23.5707,23.4907,23.5535,70138.0316
2011-02-02 11:20:00,41.24,41.28,41.21,41.23,39613.96027381888,23.5535,23.5764,23.5364,23.5478,39613.9603
2011-02-02 11:25:00,41.24,41.27,41.2,41.23,53866.00830434294,23.5535,23.5707,23.5307,23.5478,53866.0083
2011-02-02 11:30:00,41.23,41.24,41.17,41.21,56671.529570194136,23.5478,23.5535,23.5136,23.5364,56671.5296
2011-02-02 11:35:00,41.21,41.22,41.12,41.17,115699.69700370327,23.5364,23.5421,23.485,23.5136,115699.697
2011-02-02 11:40:00,41.18,41.28,41.18,41.25,64302.54741330939,23.5193,23.5764,23.5193,23.5593,64302.5474
2011-02-02 11:45:00,41.24,41.29,41.2,41.28,31982.942430703624,23.5535,23.5821,23.5307,23.5764,31982.9424
2011-02-02 11:50:00,41.28,41.29,41.18,41.25,42307.26068903602,23.5764,23.5821,23.5193,23.5593,42307.2607
2011-02-02 11:55:00,41.26,41.29,41.2,41.28,40511.72707889126,23.565,23.5821,23.5307,23.5764,40511.7271
2011-02-02 12:00:00,41.28,41.29,41.2,41.22,80799.01245651442,23.5764,23.5821,23.5307,23.5421,80799.0125
2011-02-02 12:05:00,41.22,41.23,41.17,41.22,35012.90539782291,23.5421,23.5478,23.5136,23.5421,35012.9054
2011-02-02 12:10:00,41.22,41.25,41.2,41.2,24576.36628885647,23.5421,23.5593,23.5307,23.5307,24576.3663
2011-02-02 12:15:00,41.2,41.21,41.15,41.15,54875.995960049375,23.5307,23.5364,23.5021,23.5021,54875.996
2011-02-02 12:20:00,41.15,41.18,41.12,41.15,44551.67770171697,23.5021,23.5193,23.485,23.5021,44551.6777
2011-02-02 12:25:00,41.15,41.2,41.15,41.18,22780.832678711704,23.5021,23.5307,23.5021,23.5193,22780.8327
2011-02-02 12:30:00,41.18,41.26,41.18,41.23,28391.87521041409,23.5193,23.565,23.5193,23.5478,28391.8752
2011-02-02 12:35:00,41.23,41.25,41.2,41.22,29065.20031421838,23.5478,23.5593,23.5307,23.5421,29065.2003
2011-02-02 12:40:00,41.23,41.26,41.22,41.25,19638.648860958365,23.5478,23.565,23.5421,23.5593,19638.6489
2011-02-02 12:45:00,41.24,41.27,41.24,41.25,36135.113904163394,23.5535,23.5707,23.5535,23.5593,36135.1139
2011-02-02 12:50:00,41.26,41.26,41.18,41.2,45337.22365615532,23.565,23.565,23.5193,23.5307,45337.2237
2011-02-02 12:55:00,41.2,41.24,41.18,41.18,45337.22365615532,23.5307,23.5535,23.5193,23.5193,45337.2237
2011-02-02 13:00:00,41.18,41.21,41.18,41.18,44327.23600044888,23.5193,23.5364,23.5193,23.5193,44327.236
2011-02-02 13:05:00,41.18,41.19,41.15,41.18,58691.504881607,23.5193,23.525,23.5021,23.5193,58691.5049
2011-02-02 13:10:00,41.18,41.19,41.16,41.17,30075.18796992481,23.5193,23.525,23.5079,23.5136,30075.188
2011-02-02 13:15:00,41.16,41.2,41.16,41.2,41297.27303332959,23.5079,23.5307,23.5079,23.5307,41297.273
2011-02-02 13:20:00,41.2,41.21,41.2,41.2,28279.654359780045,23.5307,23.5364,23.5307,23.5307,28279.6544
2011-02-02 13:25:00,41.2,41.21,41.17,41.2,35798.45135226125,23.5307,23.5364,23.5136,23.5307,35798.4514
2011-02-02 13:30:00,41.2,41.22,41.2,41.2,33105.1509370441,23.5307,23.5421,23.5307,23.5307,33105.1509
2011-02-02 13:35:00,41.2,41.2,41.18,41.18,27942.9918078779,23.5307,23.5307,23.5193,23.5193,27942.9918
2011-02-02 13:40:00,41.18,41.19,41.17,41.19,45561.66535742341,23.5193,23.525,23.5136,23.525,45561.6654
2011-02-02 13:45:00,41.2,41.22,41.18,41.22,54314.891706879134,23.5307,23.5421,23.5193,23.5421,54314.8917
2011-02-02 13:50:00,41.22,41.23,41.2,41.23,53080.46234990461,23.5421,23.5478,23.5307,23.5478,53080.4623
2011-02-02 13:55:00,41.22,41.23,41.19,41.22,66546.96442599034,23.5421,23.5478,23.525,23.5421,66546.9644
2011-02-02 14:00:00,41.22,41.22,41.19,41.2,55773.76276512176,23.5421,23.5421,23.525,23.5307,55773.7628
2011-02-02 14:05:00,41.2,41.2,41.18,41.18,41521.714734597685,23.5307,23.5307,23.5193,23.5193,41521.7147
2011-02-02 14:10:00,41.18,41.2,41.13,41.14,54988.21681068342,23.5193,23.5307,23.4907,23.4964,54988.2168
2011-02-02 14:15:00,41.14,41.2,41.14,41.19,53417.124901806754,23.4964,23.5307,23.4964,23.525,53417.1249
2011-02-02 14:20:00,41.19,41.2,41.17,41.2,54314.891706879134,23.525,23.5307,23.5136,23.5307,54314.8917
2011-02-02 14:25:00,41.2,41.21,41.18,41.18,35686.2305016272,23.5307,23.5364,23.5193,23.5193,35686.2305
2011-02-02 14:30:00,41.19,41.19,41.13,41.14,55549.32106385366,23.525,23.525,23.4907,23.4964,55549.3211
2011-02-02 14:35:00,41.15,41.18,41.14,41.14,36022.89305352934,23.5021,23.5193,23.4964,23.4964,36022.8931
2011-02-02 14:40:00,41.15,41.15,41.11,41.12,30075.18796992481,23.5021,23.5021,23.4793,23.485,30075.188
2011-02-02 14:45:00,41.12,41.13,41.07,41.13,51846.032992930086,23.485,23.4907,23.4565,23.4907,51846.033
2011-02-02 14:50:00,41.13,41.22,41.12,41.2,66546.96442599034,23.4907,23.5421,23.485,23.5307,66546.9644
2011-02-02 14:55:00,41.2,41.21,41.18,41.2,42195.03983840197,23.5307,23.5364,23.5193,23.5307,42195.0398
2011-02-02 15:00:00,41.2,41.23,41.18,41.2,79115.6996970037,23.5307,23.5478,23.5193,23.5307,79115.6997
2011-02-02 15:05:00,41.2,41.26,41.2,41.21,36696.21815733363,23.5307,23.565,23.5307,23.5364,36696.2182
2011-02-02 15:10:00,41.22,41.22,41.16,41.18,60374.81764111772,23.5421,23.5421,23.5079,23.5193,60374.8176
2011-02-02 15:15:00,41.18,41.19,41.17,41.18,34002.917742116486,23.5193,23.525,23.5136,23.5193,34002.9177
2011-02-02 15:20:00,41.18,41.21,41.18,41.2,45225.00280552126,23.5193,23.5364,23.5193,23.5307,45225.0028
2011-02-02 15:25:00,41.21,41.21,41.14,41.15,74851.30737290988,23.5364,23.5364,23.4964,23.5021,74851.3074
2011-02-02 15:30:00,41.15,41.16,41.08,41.09,71148.0193019863,23.5021,23.5079,23.4622,23.4679,71148.0193
2011-02-02 15:35:00,41.09,41.1,41.05,41.08,104253.1702390304,23.4679,23.4736,23.445,23.4622,104253.1702
2011-02-02 15:40:00,41.09,41.15,41.07,41.14,90001.12220850633,23.4679,23.5021,23.4565,23.4964,90001.1222
2011-02-02 15:45:00,41.15,41.18,41.13,41.16,94153.2936819661,23.5021,23.5193,23.4907,23.5079,94153.2937
2011-02-02 15:50:00,41.16,41.18,41.12,41.12,163618.0002244417,23.5079,23.5193,23.485,23.485,163618.0002
2011-02-02 15:55:00,41.13,41.14,41.07,41.14,192795.4213892941,23.4907,23.4964,23.4565,23.4964,192795.4214
2011-02-03 09:30:00,41.25,41.44,41.25,41.32,178094.48995623385,23.5593,23.6678,23.5593,23.5992,178094.49
2011-02-03 09:35:00,41.31,41.36,41.26,41.36,81809.00011222085,23.5935,23.6221,23.565,23.6221,81809.0001
2011-02-03 09:40:00,41.35,41.36,41.23,41.23,134216.13735832117,23.6164,23.6221,23.5478,23.5478,134216.1374
2011-02-03 09:45:00,41.23,41.26,41.15,41.17,70699.13589945012,23.5478,23.565,23.5021,23.5136,70699.1359
2011-02-03 09:50:00,41.17,41.2,41.12,41.18,242060.3748176411,23.5136,23.5307,23.485,23.5193,242060.3748
2011-02-03 09:55:00,41.18,41.24,41.12,41.21,169229.04275614407,23.5193,23.5535,23.485,23.5364,169229.0428
2011-02-03 10:00:00,41.22,41.28,41.12,41.14,78217.93289193131,23.5421,23.5764,23.485,23.4964,78217.9329
2011-02-03 10:05:00,41.14,41.18,40.84,40.96,151947.03175850073,23.4964,23.5193,23.3251,23.3936,151947.0318
2011-02-03 10:10:00,40.96,40.99,40.78,40.81,99652.11536303443,23.3936,23.4108,23.2908,23.308,99652.1154
2011-02-03 10:15:00,40.81,40.84,40.75,40.78,79901.24565144203,23.308,23.3251,23.2737,23.2908,79901.2457
2011-02-03 10:20:00,40.78,41.02,40.76,41.01,115026.371899899,23.2908,23.4279,23.2794,23.4222,115026.3719
2011-02-03 10:25:00,41.01,41.08,40.98,41.04,41409.49388396364,23.4222,23.4622,23.4051,23.4393,41409.4939
2011-02-03 10:30:00,41.03,41.19,41.03,41.18,147570.41858377284,23.4336,23.525,23.4336,23.5193,147570.4186
2011-02-03 10:35:00,41.18,41.2,41.08,41.18,111210.86297834136,23.5193,23.5307,23.4622,23.5193,111210.863
2011-02-03 10:40:00,41.19,41.23,41.13,41.22,76422.39928178655,23.525,23.5478,23.4907,23.5421,76422.3993
2011-02-03 10:45:00,41.22,41.32,41.22,41.27,76759.0618336887,23.5421,23.5992,23.5421,23.5707,76759.0618
2011-02-03 10:50:00,41.28,41.3,41.21,41.22,44102.79429918079,23.5764,23.5878,23.5364,23.5421,44102.7943
2011-02-03 10:55:00,41.22,41.3,41.19,41.25,76197.95758051846,23.5421,23.5878,23.525,23.5593,76197.9576
2011-02-03 11:00:00,41.25,41.26,41.19,41.2,75075.74907417798,23.5593,23.565,23.525,23.5307,75075.7491
2011-02-03 11:05:00,41.19,41.23,41.13,41.19,110986.42127707328,23.525,23.5478,23.4907,23.525,110986.4213
2011-02-03 11:10:00,41.18,41.22,41.16,41.21,69689.14824374368,23.5193,23.5421,23.5079,23.5364,69689.1482
2011-02-03 11:15:00,41.2,41.23,41.16,41.21,59140.38828414319,23.5307,23.5478,23.5079,23.5364,59140.3883
2011-02-03 11:20:00,41.21,41.26,41.2,41.23,89103.35540343395,23.5364,23.565,23.5307,23.5478,89103.3554
2011-02-03 11:25:00,41.22,41.25,41.17,41.21,57681.51722590057,23.5421,23.5593,23.5136,23.5364,57681.5172
2011-02-03 11:30:00,41.21,41.29,41.19,41.28,68230.27718550107,23.5364,23.5821,23.525,23.5764,68230.2772
2011-02-03 11:35:00,41.29,41.35,41.27,41.35,73504.65716530131,23.5821,23.6164,23.5707,23.6164,73504.6572
2011-02-03 11:40:00,41.35,41.35,41.29,41.34,131186.17439120187,23.6164,23.6164,23.5821,23.6107,131186.1744
2011-02-03 11:45:00,41.35,41.4,41.28,41.28,80911.23330714846,23.6164,23.6449,23.5764,23.5764,80911.2333
2011-02-03 11:50:00,41.28,41.36,41.28,41.35,55324.87936258557,23.5764,23.6221,23.5764,23.6164,55324.8794
2011-02-03 11:55:00,41.35,41.39,41.34,41.37,60599.25934238581,23.6164,23.6392,23.6107,23.6278,60599.2593
2011-02-03 12:00:00,41.37,41.41,41.33,41.33,51397.14959039389,23.6278,23.6506,23.605,23.605,51397.1496
2011-02-03 12:05:00,41.33,41.38,41.3,41.37,66546.96442599034,23.605,23.6335,23.5878,23.6278,66546.9644
2011-02-03 12:10:00,41.38,41.42,41.37,41.38,32319.604982605768,23.6335,23.6564,23.6278,23.6335,32319.605
2011-02-03 12:15:00,41.39,41.49,41.39,41.48,118729.65997082255,23.6392,23.6963,23.6392,23.6906,118729.66
2011-02-03 12:20:00,41.48,41.53,41.48,41.49,72045.78610705868,23.6906,23.7192,23.6906,23.6963,72045.7861
2011-02-03 12:25:00,41.48,41.49,41.45,41.49,36920.65985860173,23.6906,23.6963,23.6735,23.6963,36920.6599
2011-02-03 12:30:00,41.49,41.5,41.39,41.4,63180.33890696892,23.6963,23.702,23.6392,23.6449,63180.3389
2011-02-03 12:35:00,41.4,41.44,41.37,41.37,55212.65851195152,23.6449,23.6678,23.6278,23.6278,55212.6585
2011-02-03 12:40:00,41.37,41.38,41.36,41.36,25137.470542026706,23.6278,23.6335,23.6221,23.6221,25137.4705
2011-02-03 12:45:00,41.35,41.36,41.28,41.31,44888.34025361912,23.6164,23.6221,23.5764,23.5935,44888.3403
2011-02-03 12:50:00,41.32,41.34,41.28,41.34,24239.703736954325,23.5992,23.6107,23.5764,23.6107,24239.7037
2011-02-03 12:55:00,41.34,41.36,41.3,41.33,76759.0618336887,23.6107,23.6221,23.5878,23.605,76759.0618
2011-02-03 13:00:00,41.34,41.35,41.28,41.34,62731.45550443272,23.6107,23.6164,23.5764,23.6107,62731.4555
2011-02-03 13:05:00,41.35,41.36,41.28,41.31,55324.87936258557,23.6164,23.6221,23.5764,23.5935,55324.8794
2011-02-03 13:10:00,41.3,41.31,41.28,41.28,25249.69139266076,23.5878,23.5935,23.5764,23.5764,25249.6914
2011-02-03 13:15:00,41.28,41.28,41.2,41.24,33554.03433958029,23.5764,23.5764,23.5307,23.5535,33554.0343
2011-02-03 13:20:00,41.24,41.29,41.24,41.28,14027.606329255976,23.5535,23.5821,23.5535,23.5764,14027.6063
2011-02-03 13:25:00,41.28,41.28,41.25,41.26,23903.04118505218,23.5764,23.5764,23.5593,23.565,23903.0412
2011-02-03 13:30:00,41.27,41.29,41.24,41.25,34339.580294018626,23.5707,23.5821,23.5535,23.5593,34339.5803
2011-02-03 13:35:00,41.25,41.26,41.22,41.23,25249.69139266076,23.5593,23.565,23.5421,23.5478,25249.6914
2011-02-03 13:40:00,41.23,41.23,41.16,41.2,26259.679048367187,23.5478,23.5478,23.5079,23.5307,26259.679
2011-02-03 13:45:00,41.2,41.21,41.16,41.19,33329.5926383122,23.5307,23.5364,23.5079,23.525,33329.5926
2011-02-03 13:50:00,41.19,41.22,41.16,41.2,31646.27987880148,23.525,23.5421,23.5079,23.5307,31646.2799
2011-02-03 13:55:00,41.2,41.27,41.2,41.26,37032.880709235775,23.5307,23.5707,23.5307,23.565,37032.8807
2011-02-03 14:00:00,41.26,41.28,41.23,41.26,38940.63517001459,23.565,23.5764,23.5478,23.565,38940.6352
2011-02-03 14:05:00,41.26,41.29,41.2,41.28,86185.6132869487,23.565,23.5821,23.5307,23.5764,86185.6133
2011-02-03 14:10:00,41.28,41.29,41.23,41.23,30636.29222309505,23.5764,23.5821,23.5478,23.5478,30636.2922
2011-02-03 14:15:00,41.22,41.28,41.2,41.25,32656.26753450791,23.5421,23.5764,23.5307,23.5593,32656.2675
2011-02-03 14:20:00,41.26,41.31,41.25,41.26,81696.7792615868,23.565,23.5935,23.5593,23.565,81696.7793
2011-02-03 14:25:00,41.26,41.3,41.24,41.27,114465.26764672875,23.565,23.5878,23.5535,23.5707,114465.2676
2011-02-03 14:30:00,41.27,41.31,41.23,41.29,97632.14005162158,23.5707,23.5935,23.5478,23.5821,97632.1401
2011-02-03 14:35:00,41.29,41.3,41.25,41.27,65985.8601728201,23.5821,23.5878,23.5593,23.5707,65985.8602
2011-02-03 14:40:00,41.28,41.31,41.24,41.26,128043.99057344854,23.5764,23.5935,23.5535,23.565,128043.9906
2011-02-03 14:45:00,41.26,41.27,41.2,41.26,44102.79429918079,23.565,23.5707,23.5307,23.565,44102.7943
2011-02-03 14:50:00,41.26,41.32,41.26,41.3,70474.69419818201,23.565,23.5992,23.565,23.5878,70474.6942
2011-02-03 14:55:00,41.3,41.39,41.3,41.37,115475.25530243518,23.5878,23.6392,23.5878,23.6278,115475.2553
2011-02-03 15:00:00,41.37,41.45,41.37,41.45,73616.87801593536,23.6278,23.6735,23.6278,23.6735,73616.878
2011-02-03 15:05:00,41.45,41.49,41.45,41.45,77769.04948939513,23.6735,23.6963,23.6735,23.6735,77769.0495
2011-02-03 15:10:00,41.45,41.47,41.43,41.44,54875.995960049375,23.6735,23.6849,23.6621,23.6678,54875.996
2011-02-03 15:15:00,41.44,41.48,41.42,41.45,82931.20861856133,23.6678,23.6906,23.6564,23.6735,82931.2086
2011-02-03 15:20:00,41.45,41.48,41.44,41.45,27045.22500280552,23.6735,23.6906,23.6678,23.6735,27045.225
2011-02-03 15:25:00,41.44,41.47,41.44,41.46,36359.55560543149,23.6678,23.6849,23.6678,23.6792,36359.5556
2011-02-03 15:30:00,41.46,41.49,41.45,41.48,46122.76961059365,23.6792,23.6963,23.6735,23.6906,46122.7696
2011-02-03 15:35:00,41.48,41.53,41.45,41.5,58130.40062843676,23.6906,23.7192,23.6735,23.702,58130.4006
2011-02-03 15:40:00,41.5,41.53,41.49,41.49,90674.44731231064,23.702,23.7192,23.6963,23.6963,90674.4473
2011-02-03 15:45:00,41.49,41.53,41.48,41.5,136236.11266973402,23.6963,23.7192,23.6906,23.702,136236.1127
2011-02-03 15:50:00,41.51,41.55,41.49,41.5,129839.5241835933,23.7078,23.7306,23.6963,23.702,129839.5242
2011-02-03 15:55:00,41.49,41.52,41.45,41.46,196610.9303108517,23.6963,23.7135,23.6735,23.6792,196610.9303
2011-02-04 09:30:00,41.45,41.7,41.32,41.68,72943.55291213107,23.6735,23.8163,23.5992,23.8048,72943.5529
2011-02-04 09:35:00,41.66,41.74,41.56,41.58,130176.18673549544,23.7934,23.8391,23.7363,23.7477,130176.1867
2011-02-04 09:40:00,41.58,41.62,41.53,41.53,155089.21557625406,23.7477,23.7706,23.7192,23.7192,155089.2156
2011-02-04 09:45:00,41.52,41.84,41.52,41.77,207945.23622489057,23.7135,23.8962,23.7135,23.8563,207945.2362
2011-02-04 09:50:00,41.77,42.02,41.69,41.96,137807.2045786107,23.8563,23.999,23.8106,23.9648,137807.2046
2011-02-04 09:55:00,41.96,42.22,41.92,42.22,240152.6203568623,23.9648,24.1133,23.9419,24.1133,240152.6204
2011-02-04 10:00:00,42.22,42.26,42.1,42.13,370216.5862417237,24.1133,24.1361,24.0447,24.0619,370216.5862
2011-02-04 10:05:00,42.13,42.13,41.99,42.0,58130.40062843676,24.0619,24.0619,23.9819,23.9876,58130.4006
2011-02-04 10:10:00,42.0,42.07,41.98,42.02,153518.1236673774,23.9876,24.0276,23.9762,23.999,153518.1237
2011-02-04 10:15:00,42.01,42.12,42.0,42.1,124452.923353159,23.9933,24.0561,23.9876,24.0447,124452.9234
2011-02-04 10:20:00,42.1,42.11,42.02,42.06,232858.2650656492,24.0447,24.0504,23.999,24.0219,232858.2651
2011-02-04 10:25:00,42.05,42.15,42.03,42.08,70923.57760071821,24.0162,24.0733,24.0047,24.0333,70923.5776
2011-02-04 10:30:00,42.08,42.14,42.05,42.1,50274.94108405341,24.0333,24.0676,24.0162,24.0447,50274.9411
2011-02-04 10:35:00,42.1,42.1,41.98,41.98,144316.01391538547,24.0447,24.0447,23.9762,23.9762,144316.0139
2011-02-04 10:40:00,41.98,41.99,41.86,41.88,145326.0015710919,23.9762,23.9819,23.9077,23.9191,145326.0016
2011-02-04 10:45:00,41.87,41.93,41.76,41.85,98081.02345415778,23.9134,23.9476,23.8505,23.9019,98081.0235
2011-02-04 10:50:00,41.85,41.86,41.66,41.67,90001.12220850633,23.9019,23.9077,23.7934,23.7991,90001.1222
2011-02-04 10:55:00,41.67,41.82,41.64,41.77,89327.79710470205,23.7991,23.8848,23.782,23.8563,89327.7971
2011-02-04 11:00:00,41.77,41.94,41.75,41.75,86185.6132869487,23.8563,23.9533,23.8448,23.8448,86185.6133
2011-02-04 11:05:00,41.76,41.92,41.75,41.92,66659.1852766244,23.8505,23.9419,23.8448,23.9419,66659.1853
2011-02-04 11:10:00,41.93,41.94,41.88,41.93,195039.83840197508,23.9476,23.9533,23.9191,23.9476,195039.8384
2011-02-04 11:15:00,41.93,41.97,41.92,41.96,107283.1332061497,23.9476,23.9705,23.9419,23.9648,107283.1332
2011-02-04 11:20:00,41.98,42.1,41.98,42.07,129278.41993042309,23.9762,24.0447,23.9762,24.0276,129278.4199
2011-02-04 11:25:00,42.07,42.07,41.94,41.96,37369.54326113792,24.0276,24.0276,23.9533,23.9648,37369.5433
2011-02-04 11:30:00,41.95,42.04,41.93,42.0,55998.20446638985,23.9591,24.0105,23.9476,23.9876,55998.2045
2011-02-04 11:35:00,42.02,42.12,42.02,42.11,72382.44865896083,23.999,24.0561,23.999,24.0504,72382.4487
2011-02-04 11:40:00,42.1,42.14,42.1,42.13,86971.15924138704,24.0447,24.0676,24.0447,24.0619,86971.1592
2011-02-04 11:45:00,42.14,42.19,42.11,42.18,77881.27034002918,24.0676,24.0961,24.0504,24.0904,77881.2703
2011-02-04 11:50:00,42.18,42.18,42.06,42.06,59140.38828414319,24.0904,24.0904,24.0219,24.0219,59140.3883
2011-02-04 11:55:00,42.08,42.08,41.97,41.97,25923.016496465043,24.0333,24.0333,23.9705,23.9705,25923.0165
2011-02-04 12:00:00,41.96,41.97,41.94,41.95,23790.82033441813,23.9648,23.9705,23.9533,23.9591,23790.8203
2011-02-04 12:05:00,41.94,41.94,41.91,41.94,31534.05902816743,23.9533,23.9533,23.9362,23.9533,31534.059
2011-02-04 12:10:00,41.94,42.0,41.94,41.98,57232.63382336438,23.9533,23.9876,23.9533,23.9762,57232.6338
2011-02-04 12:15:00,41.97,42.08,41.97,42.08,46571.65301312984,23.9705,24.0333,23.9705,24.0333,46571.653
2011-02-04 12:20:00,42.07,42.12,42.07,42.12,28391.87521041409,24.0276,24.0561,24.0276,24.0561,28391.8752
2011-02-04 12:25:00,42.12,42.14,42.09,42.11,48254.96577264056,24.0561,24.0676,24.039,24.0504,48254.9658
2011-02-04 12:30:00,42.11,42.11,42.06,42.06,22556.390977443607,24.0504,24.0504,24.0219,24.0219,22556.391
2011-02-04 12:35:00,42.06,42.1,42.04,42.1,19301.98630905622,24.0219,24.0447,24.0105,24.0447,19301.9863
2011-02-04 12:40:00,42.1,42.1,42.03,42.06,26035.23734709909,24.0447,24.0447,24.0047,24.0219,26035.2373
2011-02-04 12:45:00,42.04,42.11,42.04,42.11,13803.16462798788,24.0105,24.0504,24.0105,24.0504,13803.1646
2011-02-04 12:50:00,42.11,42.2,42.11,42.2,28616.31691168219,24.0504,24.1018,24.0504,24.1018,28616.3169
2011-02-04 12:55:00,42.2,42.22,42.18,42.18,26933.00415217147,24.1018,24.1133,24.0904,24.0904,26933.0042
2011-02-04 13:00:00,42.18,42.19,42.15,42.15,40848.3896307934,24.0904,24.0961,24.0733,24.0733,40848.3896
2011-02-04 13:05:00,42.15,42.17,42.13,42.17,33778.476040848385,24.0733,24.0847,24.0619,24.0847,33778.476
2011-02-04 13:10:00,42.17,42.23,42.15,42.23,60711.48019301986,24.0847,24.119,24.0733,24.119,60711.4802
2011-02-04 13:15:00,42.22,42.24,42.18,42.19,55100.43766131747,24.1133,24.1247,24.0904,24.0961,55100.4377
2011-02-04 13:20:00,42.19,42.21,42.18,42.18,36583.99730669958,24.0961,24.1075,24.0904,24.0904,36583.9973
2011-02-04 13:25:00,42.19,42.23,42.18,42.21,51621.59129166199,24.0961,24.119,24.0904,24.1075,51621.5913
2011-02-04 13:30:00,42.21,42.22,42.15,42.21,71709.12355515655,24.1075,24.1133,24.0733,24.1075,71709.1236
2011-02-04 13:35:00,42.21,42.21,42.17,42.18,55998.20446638985,24.1075,24.1075,24.0847,24.0904,55998.2045
2011-02-04 13:40:00,42.2,42.21,42.15,42.15,37032.880709235775,24.1018,24.1075,24.0733,24.0733,37032.8807
2011-02-04 13:45:00,42.16,42.24,42.15,42.24,18291.99865334979,24.079,24.1247,24.0733,24.1247,18291.9987
2011-02-04 13:50:00,42.24,42.28,42.21,42.28,35574.00965099315,24.1247,24.1475,24.1075,24.1475,35574.0097
2011-02-04 13:55:00,42.28,42.3,42.26,42.29,54314.891706879134,24.1475,24.159,24.1361,24.1532,54314.8917
2011-02-04 14:00:00,42.29,42.33,42.26,42.27,70250.25249691392,24.1532,24.1761,24.1361,24.1418,70250.2525
2011-02-04 14:05:00,42.28,42.31,42.22,42.22,66659.1852766244,24.1475,24.1647,24.1133,24.1133,66659.1853
2011-02-04 14:10:00,42.22,42.26,42.21,42.23,44776.119402985074,24.1133,24.1361,24.1075,24.119,44776.1194
2011-02-04 14:15:00,42.23,42.27,42.21,42.23,51846.032992930086,24.119,24.1418,24.1075,24.119,51846.033
2011-02-04 14:20:00,42.24,42.24,42.2,42.21,39726.18112445292,24.1247,24.1247,24.1018,24.1075,39726.1811
2011-02-04 14:25:00,42.21,42.28,42.21,42.27,63853.6640107732,24.1075,24.1475,24.1075,24.1418,63853.664
2011-02-04 14:30:00,42.26,42.28,42.23,42.25,43766.13174727864,24.1361,24.1475,24.119,24.1304,43766.1317
2011-02-04 14:35:00,42.25,42.26,42.2,42.22,67556.95208169677,24.1304,24.1361,24.1018,24.1133,67556.9521
2011-02-04 14:40:00,42.23,42.23,42.18,42.23,61160.36359555605,24.119,24.119,24.0904,24.119,61160.3636
2011-02-04 14:45:00,42.22,42.26,42.22,42.25,95163.28133767254,24.1133,24.1361,24.1133,24.1304,95163.2813
2011-02-04 14:50:00,42.25,42.32,42.25,42.26,59364.829985411285,24.1304,24.1704,24.1304,24.1361,59364.83
2011-02-04 14:55:00,42.26,42.33,42.25,42.29,64975.87251711368,24.1361,24.1761,24.1304,24.1532,64975.8725
2011-02-04 15:00:00,42.29,42.32,42.21,42.23,89440.0179553361,24.1532,24.1704,24.1075,24.119,89440.018
2011-02-04 15:05:00,42.23,42.24,42.18,42.18,84502.300527438,24.119,24.1247,24.0904,24.0904,84502.3005
2011-02-04 15:10:00,42.18,42.22,42.18,42.21,92469.9809224554,24.0904,24.1133,24.0904,24.1075,92469.9809
2011-02-04 15:15:00,42.2,42.21,42.16,42.18,83941.19627426776,24.1018,24.1075,24.079,24.0904,83941.1963
2011-02-04 15:20:00,42.18,42.24,42.18,42.21,64639.209965211536,24.0904,24.1247,24.0904,24.1075,64639.21
2011-02-04 15:25:00,42.2,42.25,42.14,42.18,87532.26349455728,24.1018,24.1304,24.0676,24.0904,87532.2635
2011-02-04 15:30:00,42.18,42.27,42.18,42.26,88430.03029962967,24.0904,24.1418,24.0904,24.1361,88430.0303
2011-02-04 15:35:00,42.26,42.28,42.23,42.24,86858.938390753,24.1361,24.1475,24.119,24.1247,86858.9384
2011-02-04 15:40:00,42.25,42.31,42.25,42.3,84614.52137807204,24.1304,24.1647,24.1304,24.159,84614.5214
2011-02-04 15:45:00,42.31,42.32,42.24,42.31,281337.67253955785,24.1647,24.1704,24.1247,24.1647,281337.6725
2011-02-04 15:50:00,42.31,42.31,42.19,42.22,210975.19919200987,24.1647,24.1647,24.0961,24.1133,210975.1992
2011-02-04 15:55:00,42.22,42.23,42.17,42.17,389181.9099988778,24.1133,24.119,24.0847,24.0847,389181.91
2011-02-07 09:30:00,42.23,42.51,42.14,42.47,102457.63662888564,24.119,24.2789,24.0676,24.256,102457.6366
2011-02-07 09:35:00,42.46,42.46,42.28,42.33,38042.8683649422,24.2503,24.2503,24.1475,24.1761,38042.8684
2011-02-07 09:40:00,42.34,42.45,42.29,42.45,52631.57894736842,24.1818,24.2446,24.1532,24.2446,52631.5789
2011-02-07 09:45:00,42.45,42.49,42.38,42.41,39501.73942318482,24.2446,24.2675,24.2046,24.2218,39501.7394
2011-02-07 09:50:00,42.42,42.55,42.4,42.48,70250.25249691392,24.2275,24.3017,24.2161,24.2618,70250.2525
2011-02-07 09:55:00,42.47,42.55,42.46,42.52,65200.31421838177,24.256,24.3017,24.2503,24.2846,65200.3142
2011-02-07 10:00:00,42.52,42.53,42.41,42.44,59589.271686679385,24.2846,24.2903,24.2218,24.2389,59589.2717
2011-02-07 10:05:00,42.43,42.47,42.37,42.39,84053.4171249018,24.2332,24.256,24.1989,24.2104,84053.4171
2011-02-07 10:10:00,42.39,42.41,42.28,42.28,93928.851980698,24.2104,24.2218,24.1475,24.1475,93928.852
2011-02-07 10:15:00,42.28,42.32,42.25,42.31,110986.42127707328,24.1475,24.1704,24.1304,24.1647,110986.4213
2011-02-07 10:20:00,42.3,42.53,42.3,42.53,104365.39108966444,24.159,24.2903,24.159,24.2903,104365.3911
2011-02-07 10:25:00,42.54,42.62,42.5,42.56,53417.124901806754,24.296,24.3417,24.2732,24.3074,53417.1249
2011-02-07 10:30:00,42.58,42.71,42.58,42.71,57008.19212209628,24.3189,24.3931,24.3189,24.3931,57008.1921
2011-02-07 10:35:00,42.71,42.75,42.64,42.72,113904.16339355853,24.3931,24.416,24.3531,24.3988,113904.1634
2011-02-07 10:40:00,42.73,42.75,42.66,42.7,68005.83548423297,24.4045,24.416,24.3646,24.3874,68005.8355
2011-02-07 10:45:00,42.7,42.73,42.65,42.69,65873.63932218606,24.3874,24.4045,24.3588,24.3817,65873.6393
2011-02-07 10:50:00,42.69,42.76,42.67,42.71,61384.80529682415,24.3817,24.4217,24.3703,24.3931,61384.8053
2011-02-07 10:55:00,42.7,42.79,42.7,42.79,86858.938390753,24.3874,24.4388,24.3874,24.4388,86858.9384
2011-02-07 11:00:00,42.79,42.89,42.78,42.85,89215.576254068,24.4388,24.4959,24.4331,24.4731,89215.5763
2011-02-07 11:05:00,42.86,42.93,42.85,42.85,140276.06329255976,24.4788,24.5188,24.4731,24.4731,140276.0633
2011-02-07 11:10:00,42.85,42.88,42.84,42.87,95387.72303894065,24.4731,24.4902,24.4674,24.4845,95387.723
2011-02-07 11:15:00,42.87,42.88,42.85,42.86,97744.36090225563,24.4845,24.4902,24.4731,24.4788,97744.3609
2011-02-07 11:20:00,42.87,43.0,42.85,42.99,103243.18258332396,24.4845,24.5587,24.4731,24.553,103243.1826
2011-02-07 11:25:00,42.99,43.07,42.97,43.05,120300.75187969924,24.553,24.5987,24.5416,24.5873,120300.7519
2011-02-07 11:30:00,43.05,43.06,42.94,42.96,61497.02614745819,24.5873,24.593,24.5245,24.5359,61497.0261
2011-02-07 11:35:00,42.97,43.03,42.94,42.99,114016.38424419257,24.5416,24.5759,24.5245,24.553,114016.3842
2011-02-07 11:40:00,42.99,43.07,42.96,43.0,155650.3198294243,24.553,24.5987,24.5359,24.5587,155650.3198
2011-02-07 11:45:00,43.01,43.1,43.0,43.08,110313.096173269,24.5645,24.6159,24.5587,24.6044,110313.0962
2011-02-07 11:50:00,43.08,43.1,43.05,43.08,82594.54606665918,24.6044,24.6159,24.5873,24.6044,82594.5461
2011-02-07 11:55:00,43.08,43.16,43.08,43.14,117383.009763214,24.6044,24.6501,24.6044,24.6387,117383.0098
2011-02-07 12:00:00,43.14,43.16,43.08,43.09,96397.71069464706,24.6387,24.6501,24.6044,24.6101,96397.7107
2011-02-07 12:05:00,43.09,43.15,43.08,43.13,91011.10986421276,24.6101,24.6444,24.6044,24.633,91011.1099
2011-02-07 12:10:00,43.12,43.13,43.06,43.06,87868.92604645943,24.6273,24.633,24.593,24.593,87868.926
2011-02-07 12:15:00,43.07,43.07,42.94,42.98,221860.6217035125,24.5987,24.5987,24.5245,24.5473,221860.6217
2011-02-07 12:20:00,42.99,43.01,42.94,43.0,150937.0441027943,24.553,24.5645,24.5245,24.5587,150937.0441
2011-02-07 12:25:00,43.01,43.09,43.01,43.08,46796.094714397936,24.5645,24.6101,24.5645,24.6044,46796.0947
2011-02-07 12:30:00,43.08,43.13,43.07,43.13,39501.73942318482,24.6044,24.633,24.5987,24.633,39501.7394
2011-02-07 12:35:00,43.14,43.2,43.13,43.2,111098.64212770732,24.6387,24.673,24.633,24.673,111098.6421
2011-02-07 12:40:00,43.2,43.28,43.19,43.24,216474.0208730782,24.673,24.7187,24.6673,24.6958,216474.0209
2011-02-07 12:45:00,43.25,43.27,43.22,43.23,103804.2868364942,24.7015,24.713,24.6844,24.6901,103804.2868
2011-02-07 12:50:00,43.23,43.27,43.2,43.22,157782.5159914712,24.6901,24.713,24.673,24.6844,157782.516
2011-02-07 12:55:00,43.22,43.24,43.15,43.18,77656.82863876107,24.6844,24.6958,24.6444,24.6615,77656.8286
2011-02-07 13:00:00,43.18,43.25,43.17,43.17,104814.27449220064,24.6615,24.7015,24.6558,24.6558,104814.2745
2011-02-07 13:05:00,43.18,43.2,43.17,43.19,29514.08371675457,24.6615,24.673,24.6558,24.6673,29514.0837
2011-02-07 13:10:00,43.2,43.2,43.17,43.19,25137.470542026706,24.673,24.673,24.6558,24.6673,25137.4705
2011-02-07 13:15:00,43.19,43.23,43.19,43.21,69352.48569184155,24.6673,24.6901,24.6673,24.6787,69352.4857
2011-02-07 13:20:00,43.22,43.33,43.21,43.33,99427.67366176636,24.6844,24.7472,24.6787,24.7472,99427.6737
2011-02-07 13:25:00,43.33,43.39,43.32,43.37,133318.3705532488,24.7472,24.7815,24.7415,24.7701,133318.3706
2011-02-07 13:30:00,43.37,43.4,43.35,43.35,74065.76141847155,24.7701,24.7872,24.7586,24.7586,74065.7614
2011-02-07 13:35:00,43.36,43.36,43.3,43.33,64751.43081584558,24.7644,24.7644,24.7301,24.7472,64751.4308
2011-02-07 13:40:00,43.33,43.36,43.32,43.33,65649.19762091797,24.7472,24.7644,24.7415,24.7472,65649.1976
2011-02-07 13:45:00,43.33,43.33,43.23,43.24,75861.29502861631,24.7472,24.7472,24.6901,24.6958,75861.295
2011-02-07 13:50:00,43.24,43.25,43.19,43.19,61721.46784872629,24.6958,24.7015,24.6673,24.6673,61721.4678
2011-02-07 13:55:00,43.2,43.22,43.18,43.18,94714.39793513634,24.673,24.6844,24.6615,24.6615,94714.3979
2011-02-07 14:00:00,43.19,43.22,43.19,43.2,39726.18112445292,24.6673,24.6844,24.6673,24.673,39726.1811
2011-02-07 14:05:00,43.2,43.22,43.16,43.2,69240.26484120749,24.673,24.6844,24.6501,24.673,69240.2648
2011-02-07 14:10:00,43.2,43.22,43.16,43.21,86746.71754011895,24.673,24.6844,24.6501,24.6787,86746.7175
2011-02-07 14:15:00,43.22,43.23,43.2,43.21,43878.352597912686,24.6844,24.6901,24.673,24.6787,43878.3526
2011-02-07 14:20:00,43.2,43.27,43.2,43.27,64526.98911457748,24.673,24.713,24.673,24.713,64526.9891
2011-02-07 14:25:00,43.27,43.3,43.25,43.28,83155.65031982942,24.713,24.7301,24.7015,24.7187,83155.6503
2011-02-07 14:30:00,43.27,43.3,43.25,43.29,74402.4239703737,24.713,24.7301,24.7015,24.7244,74402.424
2011-02-07 14:35:00,43.29,43.3,43.27,43.3,111884.18808214566,24.7244,24.7301,24.713,24.7301,111884.1881
2011-02-07 14:40:00,43.3,43.36,43.29,43.35,106609.8081023454,24.7301,24.7644,24.7244,24.7586,106609.8081
2011-02-07 14:45:00,43.36,43.41,43.32,43.32,84838.96307934013,24.7644,24.7929,24.7415,24.7415,84838.9631
2011-02-07 14:50:00,43.33,43.35,43.27,43.27,79901.24565144203,24.7472,24.7586,24.713,24.713,79901.2457
2011-02-07 14:55:00,43.26,43.26,43.19,43.21,96846.59409718325,24.7072,24.7072,24.6673,24.6787,96846.5941
2011-02-07 15:00:00,43.21,43.23,43.18,43.22,172707.88912579956,24.6787,24.6901,24.6615,24.6844,172707.8891
2011-02-07 15:05:00,43.23,43.33,43.22,43.33,68342.4980361351,24.6901,24.7472,24.6844,24.7472,68342.498
2011-02-07 15:10:00,43.33,43.35,43.24,43.25,127034.00291774212,24.7472,24.7586,24.6958,24.7015,127034.0029
2011-02-07 15:15:00,43.26,43.29,43.24,43.25,173044.5516777017,24.7072,24.7244,24.6958,24.7015,173044.5517
2011-02-07 15:20:00,43.24,43.25,43.21,43.23,153518.1236673774,24.6958,24.7015,24.6787,24.6901,153518.1237
2011-02-07 15:25:00,43.23,43.35,43.23,43.32,120974.07698350352,24.6901,24.7586,24.6901,24.7415,120974.077
2011-02-07 15:30:00,43.32,43.37,43.32,43.33,148355.96453821118,24.7415,24.7701,24.7415,24.7472,148355.9645
2011-02-07 15:35:00,43.33,43.37,43.28,43.32,143418.2471103131,24.7472,24.7701,24.7187,24.7415,143418.2471
2011-02-07 15:40:00,43.31,43.37,43.3,43.33,262484.5696330378,24.7358,24.7701,24.7301,24.7472,262484.5696
2011-02-07 15:45:00,43.33,43.41,43.33,43.41,331051.509370441,24.7472,24.7929,24.7472,24.7929,331051.5094
2011-02-07 15:50:00,43.4,43.41,43.28,43.33,382673.100662103,24.7872,24.7929,24.7187,24.7472,382673.1007
2011-02-07 15:55:00,43.32,43.37,43.28,43.33,278868.81382560875,24.7415,24.7701,24.7187,24.7472,278868.8138
2011-02-08 09:30:00,43.35,43.39,43.25,43.35,129502.86163169116,24.7586,24.7815,24.7015,24.7586,129502.8616
2011-02-08 09:35:00,43.35,43.36,43.1,43.2,140163.8424419257,24.7586,24.7644,24.6159,24.673,140163.8424
2011-02-08 09:40:00,43.2,43.33,43.16,43.26,122994.0522949164,24.673,24.7472,24.6501,24.7072,122994.0523
2011-02-08 09:45:00,43.26,43.28,43.15,43.21,139827.17989002354,24.7072,24.7187,24.6444,24.6787,139827.1799
2011-02-08 09:50:00,43.2,43.23,43.15,43.17,101559.86982381326,24.673,24.6901,24.6444,24.6558,101559.8698
2011-02-08 09:55:00,43.17,43.22,43.16,43.22,84614.52137807204,24.6558,24.6844,24.6501,24.6844,84614.5214
2011-02-08 10:00:00,43.22,43.29,43.16,43.16,116260.80125687351,24.6844,24.7244,24.6501,24.6501,116260.8013
2011-02-08 10:05:00,43.17,43.2,43.14,43.16,57681.51722590057,24.6558,24.673,24.6387,24.6501,57681.5172
2011-02-08 10:10:00,43.16,43.16,43.0,43.03,109976.43362136684,24.6501,24.6501,24.5587,24.5759,109976.4336
2011-02-08 10:15:00,43.03,43.04,42.95,43.0,163169.1168219055,24.5759,24.5816,24.5302,24.5587,163169.1168
2011-02-08 10:20:00,43.0,43.22,43.0,43.22,137919.42542924476,24.5587,24.6844,24.5587,24.6844,137919.4254
2011-02-08 10:25:00,43.21,43.23,43.11,43.11,80686.79160588037,24.6787,24.6901,24.6216,24.6216,80686.7916
2011-02-08 10:30:00,43.12,43.12,43.06,43.09,80574.57075524631,24.6273,24.6273,24.593,24.6101,80574.5708
2011-02-08 10:35:00,43.08,43.1,42.98,43.0,82594.54606665918,24.6044,24.6159,24.5473,24.5587,82594.5461
2011-02-08 10:40:00,42.99,43.02,42.94,42.99,73953.5405678375,24.553,24.5702,24.5245,24.553,73953.5406
2011-02-08 10:45:00,42.99,43.06,42.99,43.04,85512.28818314442,24.553,24.593,24.553,24.5816,85512.2882
2011-02-08 10:50:00,43.05,43.08,42.99,43.04,84165.63797553585,24.5873,24.6044,24.553,24.5816,84165.638
2011-02-08 10:55:00,43.05,43.09,42.98,43.03,139714.9590393895,24.5873,24.6101,24.5473,24.5759,139714.959
2011-02-08 11:00:00,43.03,43.05,42.98,43.0,113567.50084165638,24.5759,24.5873,24.5473,24.5587,113567.5008
2011-02-08 11:05:00,43.0,43.0,42.95,43.0,78217.93289193131,24.5587,24.5587,24.5302,24.5587,78217.9329
2011-02-08 11:10:00,43.0,43.05,43.0,43.04,67220.28952979464,24.5587,24.5873,24.5587,24.5816,67220.2895
2011-02-08 11:15:00,43.04,43.05,43.0,43.01,76646.84098305464,24.5816,24.5873,24.5587,24.5645,76646.841
2011-02-08 11:20:00,43.01,43.05,43.0,43.05,65761.41847155201,24.5645,24.5873,24.5587,24.5873,65761.4185
2011-02-08 11:25:00,43.06,43.08,43.0,43.04,66995.84782852653,24.593,24.6044,24.5587,24.5816,66995.8478
2011-02-08 11:30:00,43.03,43.07,43.01,43.06,86746.71754011895,24.5759,24.5987,24.5645,24.593,86746.7175
2011-02-08 11:35:00,43.06,43.07,43.02,43.07,53753.787453708894,24.593,24.5987,24.5702,24.5987,53753.7875
2011-02-08 11:40:00,43.07,43.12,43.06,43.06,61160.36359555605,24.5987,24.6273,24.593,24.593,61160.3636
2011-02-08 11:45:00,43.06,43.06,42.99,43.01,62282.57210189653,24.593,24.593,24.553,24.5645,62282.5721
2011-02-08 11:50:00,43.01,43.08,42.99,43.07,49713.83683088318,24.5645,24.6044,24.553,24.5987,49713.8368
2011-02-08 11:55:00,43.07,43.09,43.02,43.09,45337.22365615532,24.5987,24.6101,24.5702,24.6101,45337.2237
2011-02-08 12:00:00,43.08,43.16,43.08,43.1,49826.05768151722,24.6044,24.6501,24.6044,24.6159,49826.0577
2011-02-08 12:05:00,43.1,43.13,43.05,43.13,58691.504881607,24.6159,24.633,24.5873,24.633,58691.5049
2011-02-08 12:10:00,43.12,43.17,43.1,43.16,37145.10155986982,24.6273,24.6558,24.6159,24.6501,37145.1016
2011-02-08 12:15:00,43.15,43.18,43.09,43.18,53192.68320053866,24.6444,24.6615,24.6101,24.6615,53192.6832
2011-02-08 12:20:00,43.18,43.23,43.16,43.16,44327.23600044888,24.6615,24.6901,24.6501,24.6501,44327.236
2011-02-08 12:25:00,43.16,43.21,43.13,43.21,35461.78880035911,24.6501,24.6787,24.633,24.6787,35461.7888
2011-02-08 12:30:00,43.2,43.25,43.17,43.17,47581.64066883627,24.673,24.7015,24.6558,24.6558,47581.6407
2011-02-08 12:35:00,43.17,43.21,43.16,43.18,29514.08371675457,24.6558,24.6787,24.6501,24.6615,29514.0837
2011-02-08 12:40:00,43.18,43.22,43.16,43.19,29289.642015486475,24.6615,24.6844,24.6501,24.6673,29289.642
2011-02-08 12:45:00,43.19,43.21,43.13,43.19,53192.68320053866,24.6673,24.6787,24.633,24.6673,53192.6832
2011-02-08 12:50:00,43.18,43.24,43.17,43.23,34451.80114465267,24.6615,24.6958,24.6558,24.6901,34451.8011
2011-02-08 12:55:00,43.24,43.25,43.16,43.16,53978.229154976994,24.6958,24.7015,24.6501,24.6501,53978.2292
2011-02-08 13:00:00,43.16,43.16,43.12,43.13,37145.10155986982,24.6501,24.6501,24.6273,24.633,37145.1016
2011-02-08 13:05:00,43.12,43.13,43.1,43.1,17394.23184827741,24.6273,24.633,24.6159,24.6159,17394.2318
2011-02-08 13:10:00,43.11,43.15,43.09,43.12,33890.69689148243,24.6216,24.6444,24.6101,24.6273,33890.6969
2011-02-08 13:15:00,43.13,43.15,43.07,43.12,22780.832678711704,24.633,24.6444,24.5987,24.6273,22780.8327
2011-02-08 13:20:00,43.11,43.12,43.07,43.1,44776.119402985074,24.6216,24.6273,24.5987,24.6159,44776.1194
2011-02-08 13:25:00,43.1,43.1,42.99,43.01,76534.6201324206,24.6159,24.6159,24.553,24.5645,76534.6201
2011-02-08 13:30:00,43.01,43.14,43.01,43.13,58354.84232970486,24.5645,24.6387,24.5645,24.633,58354.8423
2011-02-08 13:35:00,43.13,43.16,43.1,43.16,90450.00561104252,24.633,24.6501,24.6159,24.6501,90450.0056
2011-02-08 13:40:00,43.16,43.18,43.15,43.15,23678.599483784084,24.6501,24.6615,24.6444,24.6444,23678.5995
2011-02-08 13:45:00,43.15,43.16,43.08,43.08,50050.49938278532,24.6444,24.6501,24.6044,24.6044,50050.4994
2011-02-08 13:50:00,43.08,43.19,43.08,43.19,36808.43900796768,24.6044,24.6673,24.6044,24.6673,36808.439
2011-02-08 13:55:00,43.18,43.24,43.17,43.21,61721.46784872629,24.6615,24.6958,24.6558,24.6787,61721.4678
2011-02-08 14:00:00,43.21,43.25,43.18,43.19,39613.96027381888,24.6787,24.7015,24.6615,24.6673,39613.9603
2011-02-08 14:05:00,43.2,43.25,43.19,43.25,54202.67085624509,24.673,24.7015,24.6673,24.7015,54202.6709
2011-02-08 14:10:00,43.25,43.28,43.24,43.25,41633.93558523173,24.7015,24.7187,24.6958,24.7015,41633.9356
2011-02-08 14:15:00,43.25,43.27,43.24,43.26,42980.58579284031,24.7015,24.713,24.6958,24.7072,42980.5858
2011-02-08 14:20:00,43.26,43.29,43.23,43.27,40287.28537762316,24.7072,24.7244,24.6901,24.713,40287.2854
2011-02-08 14:25:00,43.27,43.3,43.24,43.29,29962.967119290763,24.713,24.7301,24.6958,24.7244,29962.9671
2011-02-08 14:30:00,43.28,43.31,43.23,43.24,48591.6283245427,24.7187,24.7358,24.6901,24.6958,48591.6283
2011-02-08 14:35:00,43.25,43.33,43.24,43.32,74626.86567164179,24.7015,24.7472,24.6958,24.7415,74626.8657
2011-02-08 14:40:00,43.32,43.33,43.26,43.31,45561.66535742341,24.7415,24.7472,24.7072,24.7358,45561.6654
2011-02-08 14:45:00,43.32,43.33,43.26,43.3,52182.69554483223,24.7415,24.7472,24.7072,24.7301,52182.6955
2011-02-08 14:50:00,43.3,43.31,43.23,43.25,108293.12086185612,24.7301,24.7358,24.6901,24.7015,108293.1209
2011-02-08 14:55:00,43.25,43.27,43.18,43.21,111323.08382897542,24.7015,24.713,24.6615,24.6787,111323.0838
2011-02-08 15:00:00,43.21,43.26,43.16,43.17,77993.49119066322,24.6787,24.7072,24.6501,24.6558,77993.4912
2011-02-08 15:05:00,43.18,43.26,43.16,43.25,90337.78476040848,24.6615,24.7072,24.6501,24.7015,90337.7848
2011-02-08 15:10:00,43.26,43.27,43.25,43.25,96622.15239591515,24.7072,24.713,24.7015,24.7015,96622.1524
2011-02-08 15:15:00,43.26,43.26,43.22,43.24,89103.35540343395,24.7072,24.7072,24.6844,24.6958,89103.3554
2011-02-08 15:20:00,43.23,43.24,43.21,43.24,56110.4253170239,24.6901,24.6958,24.6787,24.6958,56110.4253
2011-02-08 15:25:00,43.24,43.27,43.2,43.2,150600.38155089214,24.6958,24.713,24.673,24.673,150600.3816
2011-02-08 15:30:00,43.2,43.29,43.2,43.28,186174.3912018853,24.673,24.7244,24.673,24.7187,186174.3912
2011-02-08 15:35:00,43.28,43.34,43.26,43.33,234990.4612276961,24.7187,24.7529,24.7072,24.7472,234990.4612
2011-02-08 15:40:00,43.33,43.39,43.33,43.34,144764.89731792166,24.7472,24.7815,24.7472,24.7529,144764.8973
2011-02-08 15:45:00,43.34,43.41,43.28,43.32,268095.6121647402,24.7529,24.7929,24.7187,24.7415,268095.6122
2011-02-08 15:50:00,43.32,43.33,43.25,43.29,195039.83840197508,24.7415,24.7472,24.7015,24.7244,195039.8384
2011-02-08 15:55:00,43.3,43.34,43.16,43.19,556166.5357423408,24.7301,24.7529,24.6501,24.6673,556166.5357
2011-02-09 09:30:00,42.68,42.81,42.3,42.58,256761.30625070137,24.376,24.4502,24.159,24.3189,256761.3063
2011-02-09 09:35:00,42.59,42.62,42.36,42.39,218045.11278195487,24.3246,24.3417,24.1932,24.2104,218045.1128
2011-02-09 09:40:00,42.39,42.51,42.36,42.5,129053.97822915496,24.2104,24.2789,24.1932,24.2732,129053.9782
2011-02-09 09:45:00,42.5,42.57,42.45,42.52,85848.95073504657,24.2732,24.3132,24.2446,24.2846,85848.9507
2011-02-09 09:50:00,42.53,42.59,42.51,42.51,77656.82863876107,24.2903,24.3246,24.2789,24.2789,77656.8286
2011-02-09 09:55:00,42.51,42.52,42.35,42.36,101559.86982381326,24.2789,24.2846,24.1875,24.1932,101559.8698
2011-02-09 10:00:00,42.37,42.62,42.37,42.59,113230.83828975425,24.1989,24.3417,24.1989,24.3246,113230.8383
2011-02-09 10:05:00,42.59,42.73,42.58,42.72,91796.6558186511,24.3246,24.4045,24.3189,24.3988,91796.6558
2011-02-09 10:10:00,42.73,42.82,42.7,42.78,177982.2691055998,24.4045,24.4559,24.3874,24.4331,177982.2691
2011-02-09 10:15:00,42.78,42.82,42.73,42.77,129839.5241835933,24.4331,24.4559,24.4045,24.4274,129839.5242
2011-02-09 10:20:00,42.76,42.79,42.66,42.76,142071.5969027045,24.4217,24.4388,24.3646,24.4217,142071.5969
2011-02-09 10:25:00,42.77,42.84,42.74,42.81,79452.36224890585,24.4274,24.4674,24.4103,24.4502,79452.3622
2011-02-09 10:30:00,42.8,42.9,42.77,42.84,65985.8601728201,24.4445,24.5016,24.4274,24.4674,65985.8602
2011-02-09 10:35:00,42.84,42.97,42.84,42.97,70923.57760071821,24.4674,24.5416,24.4674,24.5416,70923.5776
2011-02-09 10:40:00,42.97,43.08,42.96,43.06,93928.851980698,24.5416,24.6044,24.5359,24.593,93928.852
2011-02-09 10:45:00,43.04,43.07,43.0,43.01,60262.59679048367,24.5816,24.5987,24.5587,24.5645,60262.5968
2011-02-09 10:50:00,43.01,43.04,42.93,42.99,70923.57760071821,24.5645,24.5816,24.5188,24.553,70923.5776
2011-02-09 10:55:00,42.99,42.99,42.86,42.87,89888.90135787228,24.553,24.553,24.4788,24.4845,89888.9014
2011-02-09 11:00:00,42.87,42.98,42.87,42.97,51284.928739759845,24.4845,24.5473,24.4845,24.5416,51284.9287
2011-02-09 11:05:00,42.98,43.03,42.96,42.98,82145.662664123,24.5473,24.5759,24.5359,24.5473,82145.6627
2011-02-09 11:10:00,42.98,43.02,42.93,42.93,58467.0631803389,24.5473,24.5702,24.5188,24.5188,58467.0632
2011-02-09 11:15:00,42.93,42.95,42.84,42.86,130063.9658848614,24.5188,24.5302,24.4674,24.4788,130063.9659
2011-02-09 11:20:00,42.87,42.87,42.72,42.76,69913.58994501177,24.4845,24.4845,24.3988,24.4217,69913.5899
2011-02-09 11:25:00,42.76,42.78,42.67,42.72,120861.85613286948,24.4217,24.4331,24.3703,24.3988,120861.8561
2011-02-09 11:30:00,42.72,42.75,42.68,42.74,68679.16058803725,24.3988,24.416,24.376,24.4103,68679.1606
2011-02-09 11:35:00,42.74,42.75,42.67,42.68,95836.60644147682,24.4103,24.416,24.3703,24.376,95836.6064
2011-02-09 11:40:00,42.68,42.75,42.67,42.75,80350.12905397822,24.376,24.416,24.3703,24.416,80350.1291
2011-02-09 11:45:00,42.75,42.75,42.63,42.63,33890.69689148243,24.416,24.416,24.3474,24.3474,33890.6969
2011-02-09 11:50:00,42.63,42.74,42.61,42.72,59140.38828414319,24.3474,24.4103,24.336,24.3988,59140.3883
2011-02-09 11:55:00,42.72,42.72,42.63,42.68,54875.995960049375,24.3988,24.3988,24.3474,24.376,54875.996
2011-02-09 12:00:00,42.68,42.74,42.67,42.71,70923.57760071821,24.376,24.4103,24.3703,24.3931,70923.5776
2011-02-09 12:05:00,42.71,42.78,42.67,42.74,57232.63382336438,24.3931,24.4331,24.3703,24.4103,57232.6338
2011-02-09 12:10:00,42.74,42.75,42.68,42.74,42643.923240938166,24.4103,24.416,24.376,24.4103,42643.9232
2011-02-09 12:15:00,42.74,42.75,42.69,42.75,60262.59679048367,24.4103,24.416,24.3817,24.416,60262.5968
2011-02-09 12:20:00,42.75,42.78,42.71,42.76,72494.66950959488,24.416,24.4331,24.3931,24.4217,72494.6695
2011-02-09 12:25:00,42.76,42.79,42.73,42.78,51846.032992930086,24.4217,24.4388,24.4045,24.4331,51846.033
2011-02-09 12:30:00,42.78,42.87,42.78,42.87,68118.05633486701,24.4331,24.4845,24.4331,24.4845,68118.0563
2011-02-09 12:35:00,42.87,42.92,42.87,42.87,38042.8683649422,24.4845,24.5131,24.4845,24.4845,38042.8684
2011-02-09 12:40:00,42.87,42.91,42.84,42.87,37930.64751430816,24.4845,24.5073,24.4674,24.4845,37930.6475
2011-02-09 12:45:00,42.87,42.87,42.8,42.82,39389.518572550776,24.4845,24.4845,24.4445,24.4559,39389.5186
2011-02-09 12:50:00,42.82,42.88,42.82,42.86,26933.00415217147,24.4559,24.4902,24.4559,24.4788,26933.0042
2011-02-09 12:55:00,42.85,42.85,42.75,42.76,53192.68320053866,24.4731,24.4731,24.416,24.4217,53192.6832
2011-02-09 13:00:00,42.76,42.89,42.75,42.87,129951.74503422737,24.4217,24.4959,24.416,24.4845,129951.745
2011-02-09 13:05:00,42.87,42.95,42.86,42.92,63629.2223095051,24.4845,24.5302,24.4788,24.5131,63629.2223
2011-02-09 13:10:00,42.91,42.92,42.77,42.81,38716.19346874649,24.5073,24.5131,24.4274,24.4502,38716.1935
2011-02-09 13:15:00,42.8,42.84,42.75,42.84,28391.87521041409,24.4445,24.4674,24.416,24.4674,28391.8752
2011-02-09 13:20:00,42.84,42.85,42.8,42.82,26933.00415217147,24.4674,24.4731,24.4445,24.4559,26933.0042
2011-02-09 13:25:00,42.81,42.86,42.79,42.83,35798.45135226125,24.4502,24.4788,24.4388,24.4617,35798.4514
2011-02-09 13:30:00,42.83,42.83,42.77,42.81,60935.92189428795,24.4617,24.4617,24.4274,24.4502,60935.9219
2011-02-09 13:35:00,42.81,42.84,42.8,42.83,39501.73942318482,24.4502,24.4674,24.4445,24.4617,39501.7394
2011-02-09 13:40:00,42.83,42.84,42.74,42.75,41072.8313320615,24.4617,24.4674,24.4103,24.416,41072.8313
2011-02-09 13:45:00,42.75,42.75,42.68,42.69,50948.2661878577,24.416,24.416,24.376,24.3817,50948.2662
2011-02-09 13:50:00,42.69,42.73,42.66,42.67,36920.65985860173,24.3817,24.4045,24.3646,24.3703,36920.6599
2011-02-09 13:55:00,42.67,42.67,42.61,42.61,41185.052182695545,24.3703,24.3703,24.336,24.336,41185.0522
2011-02-09 14:00:00,42.61,42.66,42.59,42.61,87195.60094265515,24.336,24.3646,24.3246,24.336,87195.6009
2011-02-09 14:05:00,42.61,42.62,42.56,42.57,52856.02064863651,24.336,24.3417,24.3074,24.3132,52856.0206
2011-02-09 14:10:00,42.57,42.62,42.55,42.59,89327.79710470205,24.3132,24.3417,24.3017,24.3246,89327.7971
2011-02-09 14:15:00,42.59,42.63,42.51,42.54,139939.4007406576,24.3246,24.3474,24.2789,24.296,139939.4007
2011-02-09 14:20:00,42.54,42.56,42.47,42.48,45112.781954887214,24.296,24.3074,24.256,24.2618,45112.782
2011-02-09 14:25:00,42.48,42.56,42.43,42.53,104365.39108966444,24.2618,24.3074,24.2332,24.2903,104365.3911
2011-02-09 14:30:00,42.53,42.58,42.49,42.58,100549.88216810682,24.2903,24.3189,24.2675,24.3189,100549.8822
2011-02-09 14:35:00,42.58,42.58,42.5,42.5,75524.63247671416,24.3189,24.3189,24.2732,24.2732,75524.6325
2011-02-09 14:40:00,42.51,42.58,42.46,42.57,122881.83144428236,24.2789,24.3189,24.2503,24.3132,122881.8314
2011-02-09 14:45:00,42.57,42.59,42.51,42.54,81809.00011222085,24.3132,24.3246,24.2789,24.296,81809.0001
2011-02-09 14:50:00,42.54,42.55,42.46,42.51,85736.72988441252,24.296,24.3017,24.2503,24.2789,85736.7299
2011-02-09 14:55:00,42.49,42.53,42.43,42.48,59813.71338794748,24.2675,24.2903,24.2332,24.2618,59813.7134
2011-02-09 15:00:00,42.49,42.65,42.47,42.6,90337.78476040848,24.2675,24.3588,24.256,24.3303,90337.7848
2011-02-09 15:05:00,42.61,42.7,42.56,42.6,140276.06329255976,24.336,24.3874,24.3074,24.3303,140276.0633
2011-02-09 15:10:00,42.6,42.69,42.6,42.69,68679.16058803725,24.3303,24.3817,24.3303,24.3817,68679.1606
2011-02-09 15:15:00,42.68,42.71,42.63,42.63,53978.229154976994,24.376,24.3931,24.3474,24.3474,53978.2292
2011-02-09 15:20:00,42.64,42.67,42.6,42.67,57232.63382336438,24.3531,24.3703,24.3303,24.3703,57232.6338
2011-02-09 15:25:00,42.67,42.68,42.62,42.68,54875.995960049375,24.3703,24.376,24.3417,24.376,54875.996
2011-02-09 15:30:00,42.68,42.72,42.66,42.66,69576.92739310964,24.376,24.3988,24.3646,24.3646,69576.9274
2011-02-09 15:35:00,42.65,42.7,42.62,42.67,79003.47884636965,24.3588,24.3874,24.3417,24.3703,79003.4788
2011-02-09 15:40:00,42.67,42.69,42.59,42.59,99876.55706430254,24.3703,24.3817,24.3246,24.3246,99876.5571
2011-02-09 15:45:00,42.59,42.6,42.52,42.52,194703.17585007293,24.3246,24.3303,24.2846,24.2846,194703.1759
2011-02-09 15:50:00,42.52,42.55,42.46,42.49,296038.6039726181,24.2846,24.3017,24.2503,24.2675,296038.604
2011-02-09 15:55:00,42.49,42.51,42.37,42.41,597912.6921782066,24.2675,24.2789,24.1989,24.2218,597912.6922
2011-02-10 09:30:00,41.61,42.34,41.44,41.84,678599.483784087,23.7649,24.1818,23.6678,23.8962,678599.4838
2011-02-10 09:35:00,41.82,42.44,41.76,42.42,506789.3614633599,23.8848,24.2389,23.8505,24.2275,506789.3615
2011-02-10 09:40:00,42.41,42.75,42.37,42.61,372797.6658063068,24.2218,24.416,24.1989,24.336,372797.6658
2011-02-10 09:45:00,42.6,42.63,42.08,42.14,297834.13758276287,24.3303,24.3474,24.0333,24.0676,297834.1376
2011-02-10 09:50:00,42.15,42.38,42.07,42.18,178543.37335877004,24.0733,24.2046,24.0276,24.0904,178543.3734
2011-02-10 09:55:00,42.18,42.41,42.18,42.41,109415.3293681966,24.0904,24.2218,24.0904,24.2218,109415.3294
2011-02-10 10:00:00,42.42,42.45,42.05,42.26,340029.1774211648,24.2275,24.2446,24.0162,24.1361,340029.1774
2011-02-10 10:05:00,42.26,42.28,42.08,42.08,221523.95915161035,24.1361,24.1475,24.0333,24.0333,221523.9592
2011-02-10 10:10:00,42.09,42.24,41.85,41.9,272808.8878913702,24.039,24.1247,23.9019,23.9305,272808.8879
2011-02-10 10:15:00,41.9,41.9,41.81,41.85,258107.95645831,23.9305,23.9305,23.8791,23.9019,258107.9565
2011-02-10 10:20:00,41.85,41.89,41.78,41.83,141398.27179890024,23.9019,23.9248,23.862,23.8905,141398.2718
2011-02-10 10:25:00,41.84,41.97,41.77,41.92,163730.22107507574,23.8962,23.9705,23.8563,23.9419,163730.2211
2011-02-10 10:30:00,41.94,42.05,41.82,42.03,120749.63528223544,23.9533,24.0162,23.8848,24.0047,120749.6353
2011-02-10 10:35:00,42.04,42.12,41.94,41.99,206261.92346537983,24.0105,24.0561,23.9533,23.9819,206261.9235
2011-02-10 10:40:00,41.99,42.01,41.87,41.94,252833.5764785097,23.9819,23.9933,23.9134,23.9533,252833.5765
2011-02-10 10:45:00,41.94,41.94,41.85,41.88,118392.99741892042,23.9533,23.9533,23.9019,23.9191,118392.9974
2011-02-10 10:50:00,41.88,41.9,41.85,41.88,80799.01245651442,23.9191,23.9305,23.9019,23.9191,80799.0125
2011-02-10 10:55:00,41.88,41.92,41.85,41.87,286163.1691168219,23.9191,23.9419,23.9019,23.9134,286163.1691
2011-02-10 11:00:00,41.87,41.94,41.85,41.9,89776.68050723824,23.9134,23.9533,23.9019,23.9305,89776.6805
2011-02-10 11:05:00,41.9,41.9,41.69,41.78,178431.152508136,23.9305,23.9305,23.8106,23.862,178431.1525
2011-02-10 11:10:00,41.78,41.8,41.68,41.78,93479.96857816182,23.862,23.8734,23.8048,23.862,93479.9686
2011-02-10 11:15:00,41.78,41.79,41.72,41.77,94153.2936819661,23.862,23.8677,23.8277,23.8563,94153.2937
2011-02-10 11:20:00,41.77,41.91,41.76,41.88,82931.20861856133,23.8563,23.9362,23.8505,23.9191,82931.2086
2011-02-10 11:25:00,41.88,41.89,41.81,41.84,64863.65166647963,23.9191,23.9248,23.8791,23.8962,64863.6517
2011-02-10 11:30:00,41.85,41.92,41.81,41.87,86858.938390753,23.9019,23.9419,23.8791,23.9134,86858.9384
2011-02-10 11:35:00,41.88,41.91,41.81,41.82,65424.75591964987,23.9191,23.9362,23.8791,23.8848,65424.7559
2011-02-10 11:40:00,41.83,41.85,41.79,41.83,63068.11805633486,23.8905,23.9019,23.8677,23.8905,63068.1181
2011-02-10 11:45:00,41.84,41.88,41.8,41.84,80237.90820334418,23.8962,23.9191,23.8734,23.8962,80237.9082
2011-02-10 11:50:00,41.85,41.92,41.84,41.86,66995.84782852653,23.9019,23.9419,23.8962,23.9077,66995.8478
2011-02-10 11:55:00,41.86,41.9,41.81,41.89,42756.14409157221,23.9077,23.9305,23.8791,23.9248,42756.1441
2011-02-10 12:00:00,41.89,41.94,41.83,41.84,71260.24015262035,23.9248,23.9533,23.8905,23.8962,71260.2402
2011-02-10 12:05:00,41.84,41.88,41.83,41.84,36583.99730669958,23.8962,23.9191,23.8905,23.8962,36583.9973
2011-02-10 12:10:00,41.84,41.88,41.83,41.86,41746.156435865785,23.8962,23.9191,23.8905,23.9077,41746.1564
2011-02-10 12:15:00,41.86,41.86,41.82,41.84,101110.98642127706,23.9077,23.9077,23.8848,23.8962,101110.9864
2011-02-10 12:20:00,41.84,41.85,41.78,41.84,94826.6187857704,23.8962,23.9019,23.862,23.8962,94826.6188
2011-02-10 12:25:00,41.84,41.88,41.84,41.86,87532.26349455728,23.8962,23.9191,23.8962,23.9077,87532.2635
2011-02-10 12:30:00,41.87,41.89,41.82,41.87,106834.24980361352,23.9134,23.9248,23.8848,23.9134,106834.2498
2011-02-10 12:35:00,41.88,41.88,41.84,41.84,59028.167433509145,23.9191,23.9191,23.8962,23.8962,59028.1674
2011-02-10 12:40:00,41.85,41.88,41.83,41.84,55549.32106385366,23.9019,23.9191,23.8905,23.8962,55549.3211
2011-02-10 12:45:00,41.84,41.88,41.84,41.87,74626.86567164179,23.8962,23.9191,23.8962,23.9134,74626.8657
2011-02-10 12:50:00,41.87,41.88,41.85,41.87,50499.38278532151,23.9134,23.9191,23.9019,23.9134,50499.3828
2011-02-10 12:55:00,41.87,41.88,41.81,41.81,89664.45965660419,23.9134,23.9191,23.8791,23.8791,89664.4597
2011-02-10 13:00:00,41.81,41.85,41.8,41.83,67444.73123106273,23.8791,23.9019,23.8734,23.8905,67444.7312
2011-02-10 13:05:00,41.83,41.85,41.83,41.83,26259.679048367187,23.8905,23.9019,23.8905,23.8905,26259.679
2011-02-10 13:10:00,41.83,41.87,41.83,41.85,32431.82583323981,23.8905,23.9134,23.8905,23.9019,32431.8258
2011-02-10 13:15:00,41.85,41.86,41.81,41.82,35686.2305016272,23.9019,23.9077,23.8791,23.8848,35686.2305
2011-02-10 13:20:00,41.83,41.86,41.82,41.83,27381.887554707664,23.8905,23.9077,23.8848,23.8905,27381.8876
2011-02-10 13:25:00,41.83,41.85,41.78,41.79,43541.69004601055,23.8905,23.9019,23.862,23.8677,43541.69
2011-02-10 13:30:00,41.8,41.86,41.79,41.82,41521.714734597685,23.8734,23.9077,23.8677,23.8848,41521.7147
2011-02-10 13:35:00,41.81,41.87,41.81,41.87,48142.7449220065,23.8791,23.9134,23.8791,23.9134,48142.7449
2011-02-10 13:40:00,41.87,41.88,41.84,41.85,49713.83683088318,23.9134,23.9191,23.8962,23.9019,49713.8368
2011-02-10 13:45:00,41.85,41.87,41.78,41.87,65088.09336774772,23.9019,23.9134,23.862,23.9134,65088.0934
2011-02-10 13:50:00,41.86,41.94,41.86,41.93,56222.64616765795,23.9077,23.9533,23.9077,23.9476,56222.6462
2011-02-10 13:55:00,41.93,41.94,41.86,41.86,45673.886208057454,23.9476,23.9533,23.9077,23.9077,45673.8862
2011-02-10 14:00:00,41.86,41.93,41.84,41.87,54427.11255751318,23.9077,23.9476,23.8962,23.9134,54427.1126
2011-02-10 14:05:00,41.87,41.89,41.85,41.86,86073.39243631467,23.9134,23.9248,23.9019,23.9077,86073.3924
2011-02-10 14:10:00,41.87,41.92,41.87,41.91,77993.49119066322,23.9134,23.9419,23.9134,23.9362,77993.4912
2011-02-10 14:15:00,41.9,41.91,41.87,41.87,37706.20581304006,23.9305,23.9362,23.9134,23.9134,37706.2058
2011-02-10 14:20:00,41.88,41.91,41.86,41.89,63180.33890696892,23.9191,23.9362,23.9077,23.9248,63180.3389
2011-02-10 14:25:00,41.89,41.93,41.86,41.88,49040.51172707889,23.9248,23.9476,23.9077,23.9191,49040.5117
2011-02-10 14:30:00,41.88,41.93,41.88,41.9,98081.02345415778,23.9191,23.9476,23.9191,23.9305,98081.0235
2011-02-10 14:35:00,41.91,41.99,41.9,41.98,154640.33217371788,23.9362,23.9819,23.9305,23.9762,154640.3322
2011-02-10 14:40:00,41.97,42.07,41.96,42.07,89888.90135787228,23.9705,24.0276,23.9648,24.0276,89888.9014
2011-02-10 14:45:00,42.07,42.13,42.06,42.1,95612.16474020873,24.0276,24.0619,24.0219,24.0447,95612.1647
2011-02-10 14:50:00,42.11,42.11,42.02,42.06,66995.84782852653,24.0504,24.0504,23.999,24.0219,66995.8478
2011-02-10 14:55:00,42.06,42.11,42.03,42.05,64302.54741330939,24.0219,24.0504,24.0047,24.0162,64302.5474
2011-02-10 15:00:00,42.05,42.1,42.02,42.1,47132.75726630008,24.0162,24.0447,23.999,24.0447,47132.7573
2011-02-10 15:05:00,42.1,42.1,42.03,42.04,60935.92189428795,24.0447,24.0447,24.0047,24.0105,60935.9219
2011-02-10 15:10:00,42.04,42.11,42.03,42.1,94602.1770845023,24.0105,24.0504,24.0047,24.0447,94602.1771
2011-02-10 15:15:00,42.1,42.11,42.04,42.1,131635.05779373806,24.0447,24.0504,24.0105,24.0447,131635.0578
2011-02-10 15:20:00,42.1,42.1,42.04,42.05,96958.8149478173,24.0447,24.0447,24.0105,24.0162,96958.8149
2011-02-10 15:25:00,42.05,42.11,42.04,42.1,154528.1113230838,24.0162,24.0504,24.0105,24.0447,154528.1113
2011-02-10 15:30:00,42.1,42.18,42.06,42.15,301425.2048030524,24.0447,24.0904,24.0219,24.0733,301425.2048
2011-02-10 15:35:00,42.14,42.17,42.11,42.16,187184.3788575917,24.0676,24.0847,24.0504,24.079,187184.3789
2011-02-10 15:40:00,42.16,42.16,42.1,42.11,192234.3171361239,24.079,24.079,24.0447,24.0504,192234.3171
2011-02-10 15:45:00,42.11,42.23,42.1,42.2,333408.147233756,24.0504,24.119,24.0447,24.1018,333408.1472
2011-02-10 15:50:00,42.21,42.22,41.96,41.97,436987.9923689821,24.1075,24.1133,23.9648,23.9705,436987.9924
2011-02-10 15:55:00,41.98,42.16,41.97,42.16,598586.017282011,23.9762,24.079,23.9705,24.079,598586.0173
2011-02-11 09:30:00,42.02,42.07,41.72,41.76,105038.71619346876,23.999,24.0276,23.8277,23.8505,105038.7162
2011-02-11 09:35:00,41.75,41.91,41.73,41.79,72045.78610705868,23.8448,23.9362,23.8334,23.8677,72045.7861
2011-02-11 09:40:00,41.78,41.89,41.77,41.85,44551.67770171697,23.862,23.9248,23.8563,23.9019,44551.6777
2011-02-11 09:45:00,41.85,42.0,41.83,41.99,50162.72023341936,23.9019,23.9876,23.8905,23.9819,50162.7202
2011-02-11 09:50:00,41.98,42.08,41.97,41.97,47244.97811693412,23.9762,24.0333,23.9705,23.9705,47244.9781
2011-02-11 09:55:00,41.97,41.97,41.89,41.92,37818.42666367411,23.9705,23.9705,23.9248,23.9419,37818.4267
2011-02-11 10:00:00,41.92,42.02,41.91,42.01,55773.76276512176,23.9419,23.999,23.9362,23.9933,55773.7628
2011-02-11 10:05:00,42.03,42.1,41.99,42.1,51172.7078891258,24.0047,24.0447,23.9819,24.0447,51172.7079
2011-02-11 10:10:00,42.1,42.14,42.06,42.06,73167.99461339916,24.0447,24.0676,24.0219,24.0219,73167.9946
2011-02-11 10:15:00,42.06,42.08,41.91,42.0,60487.038491751766,24.0219,24.0333,23.9362,23.9876,60487.0385
2011-02-11 10:20:00,42.0,42.01,41.93,41.95,59140.38828414319,23.9876,23.9933,23.9476,23.9591,59140.3883
2011-02-11 10:25:00,41.94,42.11,41.92,42.1,44551.67770171697,23.9533,24.0504,23.9419,24.0447,44551.6777
2011-02-11 10:30:00,42.1,42.25,42.1,42.23,62282.57210189653,24.0447,24.1304,24.0447,24.119,62282.5721
2011-02-11 10:35:00,42.23,42.24,42.13,42.15,51060.48703849175,24.119,24.1247,24.0619,24.0733,51060.487
2011-02-11 10:40:00,42.15,42.18,42.08,42.08,40623.9479295253,24.0733,24.0904,24.0333,24.0333,40623.9479
2011-02-11 10:45:00,42.08,42.26,42.04,42.26,67220.28952979464,24.0333,24.1361,24.0105,24.1361,67220.2895
2011-02-11 10:50:00,42.26,42.36,42.25,42.36,80462.34990461227,24.1361,24.1932,24.1304,24.1932,80462.3499
2011-02-11 10:55:00,42.36,42.43,42.33,42.41,89664.45965660419,24.1932,24.2332,24.1761,24.2218,89664.4597
2011-02-11 11:00:00,42.4,42.63,42.4,42.56,142632.70115587476,24.2161,24.3474,24.2161,24.3074,142632.7012
2011-02-11 11:05:00,42.56,42.61,42.43,42.54,83604.53372236561,24.3074,24.336,24.2332,24.296,83604.5337
2011-02-11 11:10:00,42.53,42.56,42.44,42.49,45561.66535742341,24.2903,24.3074,24.2389,24.2675,45561.6654
2011-02-11 11:15:00,42.49,42.6,42.45,42.6,60935.92189428795,24.2675,24.3303,24.2446,24.3303,60935.9219
2011-02-11 11:20:00,42.59,42.69,42.58,42.67,79227.92054763775,24.3246,24.3817,24.3189,24.3703,79227.9205
2011-02-11 11:25:00,42.67,42.75,42.67,42.71,60599.25934238581,24.3703,24.416,24.3703,24.3931,60599.2593
2011-02-11 11:30:00,42.71,42.78,42.69,42.73,82931.20861856133,24.3931,24.4331,24.3817,24.4045,82931.2086
2011-02-11 11:35:00,42.74,42.76,42.68,42.74,74851.30737290988,24.4103,24.4217,24.376,24.4103,74851.3074
2011-02-11 11:40:00,42.75,42.77,42.68,42.77,58691.504881607,24.416,24.4274,24.376,24.4274,58691.5049
2011-02-11 11:45:00,42.78,42.79,42.72,42.72,49713.83683088318,24.4331,24.4388,24.3988,24.3988,49713.8368
2011-02-11 11:50:00,42.72,42.82,42.72,42.79,61833.68869936034,24.3988,24.4559,24.3988,24.4388,61833.6887
2011-02-11 11:55:00,42.79,42.91,42.79,42.9,95499.94388957469,24.4388,24.5073,24.4388,24.5016,95499.9439
2011-02-11 12:00:00,42.89,42.92,42.78,42.84,53417.124901806754,24.4959,24.5131,24.4331,24.4674,53417.1249
2011-02-11 12:05:00,42.84,42.87,42.82,42.84,68903.60228930535,24.4674,24.4845,24.4559,24.4674,68903.6023
2011-02-11 12:10:00,42.84,42.85,42.75,42.76,66883.62697789249,24.4674,24.4731,24.416,24.4217,66883.627
2011-02-11 12:15:00,42.76,42.76,42.67,42.69,47244.97811693412,24.4217,24.4217,24.3703,24.3817,47244.9781
2011-02-11 12:20:00,42.69,42.72,42.67,42.71,37818.42666367411,24.3817,24.3988,24.3703,24.3931,37818.4267
2011-02-11 12:25:00,42.72,42.77,42.68,42.7,52631.57894736842,24.3988,24.4274,24.376,24.3874,52631.5789
2011-02-11 12:30:00,42.7,42.81,42.69,42.81,32095.16328133767,24.3874,24.4502,24.3817,24.4502,32095.1633
2011-02-11 12:35:00,42.82,42.82,42.75,42.75,76422.39928178655,24.4559,24.4559,24.416,24.416,76422.3993
2011-02-11 12:40:00,42.75,42.81,42.73,42.76,70811.35675008416,24.416,24.4502,24.4045,24.4217,70811.3568
2011-02-11 12:45:00,42.76,42.78,42.72,42.78,32319.604982605768,24.4217,24.4331,24.3988,24.4331,32319.605
2011-02-11 12:50:00,42.78,42.85,42.77,42.81,29962.967119290763,24.4331,24.4731,24.4274,24.4502,29962.9671
2011-02-11 12:55:00,42.81,42.84,42.78,42.84,38155.08921557625,24.4502,24.4674,24.4331,24.4674,38155.0892
2011-02-11 13:00:00,42.84,42.86,42.83,42.85,18404.21950398384,24.4674,24.4788,24.4617,24.4731,18404.2195
2011-02-11 13:05:00,42.85,42.9,42.85,42.9,45898.32790932555,24.4731,24.5016,24.4731,24.5016,45898.3279
2011-02-11 13:10:00,42.9,42.93,42.88,42.92,36247.33475479744,24.5016,24.5188,24.4902,24.5131,36247.3348
2011-02-11 13:15:00,42.92,42.94,42.89,42.91,47020.53641566603,24.5131,24.5245,24.4959,24.5073,47020.5364
2011-02-11 13:20:00,42.91,42.94,42.89,42.9,33778.476040848385,24.5073,24.5245,24.4959,24.5016,33778.476
2011-02-11 13:25:00,42.9,42.91,42.88,42.9,11109.864212770732,24.5016,24.5073,24.4902,24.5016,11109.8642
2011-02-11 13:30:00,42.9,42.93,42.9,42.93,20536.41566603075,24.5016,24.5188,24.5016,24.5188,20536.4157
2011-02-11 13:35:00,42.93,42.97,42.92,42.94,47244.97811693412,24.5188,24.5416,24.5131,24.5245,47244.9781
2011-02-11 13:40:00,42.95,42.96,42.89,42.89,38042.8683649422,24.5302,24.5359,24.4959,24.4959,38042.8684
2011-02-11 13:45:00,42.9,42.98,42.88,42.97,44439.45685108293,24.5016,24.5473,24.4902,24.5416,44439.4569
2011-02-11 13:50:00,42.97,43.0,42.96,43.0,37706.20581304006,24.5416,24.5587,24.5359,24.5587,37706.2058
2011-02-11 13:55:00,43.0,43.02,42.99,43.01,27830.77095724385,24.5587,24.5702,24.553,24.5645,27830.771
2011-02-11 14:00:00,43.02,43.07,43.01,43.04,51958.25384356413,24.5702,24.5987,24.5645,24.5816,51958.2538
2011-02-11 14:05:00,43.05,43.06,43.0,43.03,53641.56660307485,24.5873,24.593,24.5587,24.5759,53641.5666
2011-02-11 14:10:00,43.03,43.03,42.98,42.98,25137.470542026706,24.5759,24.5759,24.5473,24.5473,25137.4705
2011-02-11 14:15:00,42.99,43.02,42.99,42.99,65761.41847155201,24.553,24.5702,24.553,24.553,65761.4185
2011-02-11 14:20:00,43.0,43.01,42.94,42.94,101110.98642127706,24.5587,24.5645,24.5245,24.5245,101110.9864
2011-02-11 14:25:00,42.94,43.01,42.93,43.0,68454.71888676916,24.5245,24.5645,24.5188,24.5587,68454.7189
2011-02-11 14:30:00,43.0,43.01,42.97,43.0,94153.2936819661,24.5587,24.5645,24.5416,24.5587,94153.2937
2011-02-11 14:35:00,42.99,43.03,42.98,43.03,53304.90405117271,24.553,24.5759,24.5473,24.5759,53304.9041
2011-02-11 14:40:00,43.03,43.12,43.03,43.11,84951.18392997418,24.5759,24.6273,24.5759,24.6216,84951.1839
2011-02-11 14:45:00,43.11,43.12,43.08,43.11,51060.48703849175,24.6216,24.6273,24.6044,24.6216,51060.487
2011-02-11 14:50:00,43.12,43.13,43.1,43.11,22556.390977443607,24.6273,24.633,24.6159,24.6216,22556.391
2011-02-11 14:55:00,43.1,43.11,43.08,43.1,94041.07283133206,24.6159,24.6216,24.6044,24.6159,94041.0728
2011-02-11 15:00:00,43.1,43.17,43.1,43.16,65088.09336774772,24.6159,24.6558,24.6159,24.6501,65088.0934
2011-02-11 15:05:00,43.17,43.19,43.15,43.16,67220.28952979464,24.6558,24.6673,24.6444,24.6501,67220.2895
2011-02-11 15:10:00,43.16,43.2,43.16,43.19,63292.55975760296,24.6501,24.673,24.6501,24.6673,63292.5598
2011-02-11 15:15:00,43.19,43.25,43.19,43.24,113904.16339355853,24.6673,24.7015,24.6673,24.6958,113904.1634
2011-02-11 15:20:00,43.23,43.3,43.23,43.28,98642.12770732802,24.6901,24.7301,24.6901,24.7187,98642.1277
2011-02-11 15:25:00,43.28,43.28,43.14,43.14,127146.22376837616,24.7187,24.7187,24.6387,24.6387,127146.2238
2011-02-11 15:30:00,43.15,43.16,43.09,43.09,75524.63247671416,24.6444,24.6501,24.6101,24.6101,75524.6325
2011-02-11 15:35:00,43.09,43.11,43.05,43.09,80125.68735271013,24.6101,24.6216,24.5873,24.6101,80125.6874
2011-02-11 15:40:00,43.09,43.12,43.05,43.07,119739.647626529,24.6101,24.6273,24.5873,24.5987,119739.6476
2011-02-11 15:45:00,43.06,43.07,43.0,43.01,145213.78072045784,24.593,24.5987,24.5587,24.5645,145213.7807
2011-02-11 15:50:00,43.01,43.03,42.94,42.98,212882.95365278868,24.5645,24.5759,24.5245,24.5473,212882.9537
2011-02-11 15:55:00,42.99,43.0,42.93,42.99,367298.8441252384,24.553,24.5587,24.5188,24.553,367298.8441
2011-02-14 09:30:00,42.68,42.78,42.59,42.6,114689.70934799685,24.376,24.4331,24.3246,24.3303,114689.7093
2011-02-14 09:35:00,42.62,42.67,42.49,42.51,64302.54741330939,24.3417,24.3703,24.2675,24.2789,64302.5474
2011-02-14 09:40:00,42.52,42.53,42.25,42.27,67893.61463359892,24.2846,24.2903,24.1304,24.1418,67893.6146
2011-02-14 09:45:00,42.26,42.35,42.26,42.31,49713.83683088318,24.1361,24.1875,24.1361,24.1647,49713.8368
2011-02-14 09:50:00,42.33,42.4,42.32,42.37,60823.70104365391,24.1761,24.2161,24.1704,24.1989,60823.701
2011-02-14 09:55:00,42.37,42.42,42.34,42.36,38155.08921557625,24.1989,24.2275,24.1818,24.1932,38155.0892
2011-02-14 10:00:00,42.35,42.39,42.34,42.35,57793.73807653462,24.1875,24.2104,24.1818,24.1875,57793.7381
2011-02-14 10:05:00,42.35,42.37,42.33,42.37,27269.666704073614,24.1875,24.1989,24.1761,24.1989,27269.6667
2011-02-14 10:10:00,42.36,42.36,42.24,42.26,142071.5969027045,24.1932,24.1932,24.1247,24.1361,142071.5969
2011-02-14 10:15:00,42.27,42.27,42.19,42.26,77432.38693749298,24.1418,24.1418,24.0961,24.1361,77432.3869
2011-02-14 10:20:00,42.26,42.41,42.24,42.36,50050.49938278532,24.1361,24.2218,24.1247,24.1932,50050.4994
2011-02-14 10:25:00,42.38,42.41,42.29,42.29,42195.03983840197,24.2046,24.2218,24.1532,24.1532,42195.0398
2011-02-14 10:30:00,42.3,42.35,42.3,42.31,46796.094714397936,24.159,24.1875,24.159,24.1647,46796.0947
2011-02-14 10:35:00,42.3,42.36,42.3,42.35,30860.733924363147,24.159,24.1932,24.159,24.1875,30860.7339
2011-02-14 10:40:00,42.35,42.37,42.31,42.31,57793.73807653462,24.1875,24.1989,24.1647,24.1647,57793.7381
2011-02-14 10:45:00,42.3,42.3,42.2,42.24,32880.709235776005,24.159,24.159,24.1018,24.1247,32880.7092
2011-02-14 10:50:00,42.22,42.23,42.19,42.23,57120.41297273033,24.1133,24.119,24.0961,24.119,57120.413
2011-02-14 10:55:00,42.23,42.3,42.2,42.3,36920.65985860173,24.119,24.159,24.1018,24.159,36920.6599
2011-02-14 11:00:00,42.29,42.32,42.25,42.31,38940.63517001459,24.1532,24.1704,24.1304,24.1647,38940.6352
2011-02-14 11:05:00,42.3,42.33,42.26,42.29,46683.87386376388,24.159,24.1761,24.1361,24.1532,46683.8739
2011-02-14 11:10:00,42.28,42.35,42.26,42.34,40175.06452698911,24.1475,24.1875,24.1361,24.1818,40175.0645
2011-02-14 11:15:00,42.34,42.35,42.32,42.35,30524.071372461003,24.1818,24.1875,24.1704,24.1875,30524.0714
2011-02-14 11:20:00,42.36,42.4,42.33,42.4,41858.37728649983,24.1932,24.2161,24.1761,24.2161,41858.3773
2011-02-14 11:25:00,42.4,42.43,42.35,42.36,60711.48019301986,24.2161,24.2332,24.1875,24.1932,60711.4802
2011-02-14 11:30:00,42.36,42.37,42.28,42.29,40960.61048142744,24.1932,24.1989,24.1475,24.1532,40960.6105
2011-02-14 11:35:00,42.29,42.31,42.23,42.25,33666.25519021434,24.1532,24.1647,24.119,24.1304,33666.2552
2011-02-14 11:40:00,42.25,42.26,42.2,42.22,25025.24969139266,24.1304,24.1361,24.1018,24.1133,25025.2497
2011-02-14 11:45:00,42.22,42.23,42.17,42.17,27381.887554707664,24.1133,24.119,24.0847,24.0847,27381.8876
2011-02-14 11:50:00,42.17,42.18,42.11,42.11,50274.94108405341,24.0847,24.0904,24.0504,24.0504,50274.9411
2011-02-14 11:55:00,42.11,42.16,42.11,42.14,41521.714734597685,24.0504,24.079,24.0504,24.0676,41521.7147
2011-02-14 12:00:00,42.15,42.15,42.09,42.1,48030.524071372456,24.0733,24.0733,24.039,24.0447,48030.5241
2011-02-14 12:05:00,42.1,42.1,42.03,42.07,36696.21815733363,24.0447,24.0447,24.0047,24.0276,36696.2182
2011-02-14 12:10:00,42.07,42.08,41.98,42.0,77095.72438559085,24.0276,24.0333,23.9762,23.9876,77095.7244
2011-02-14 12:15:00,42.0,42.06,41.97,42.02,69128.04399057344,23.9876,24.0219,23.9705,23.999,69128.044
2011-02-14 12:20:00,42.02,42.08,42.02,42.05,50723.824486589605,23.999,24.0333,23.999,24.0162,50723.8245
2011-02-14 12:25:00,42.05,42.07,42.02,42.04,51060.48703849175,24.0162,24.0276,23.999,24.0105,51060.487
2011-02-14 12:30:00,42.04,42.07,42.0,42.02,45449.44450678936,24.0105,24.0276,23.9876,23.999,45449.4445
2011-02-14 12:35:00,42.02,42.02,41.96,41.98,29177.42116485243,23.999,23.999,23.9648,23.9762,29177.4212
2011-02-14 12:40:00,41.98,42.04,41.97,42.04,35125.12624845696,23.9762,24.0105,23.9705,24.0105,35125.1262
2011-02-14 12:45:00,42.05,42.06,41.93,41.93,66883.62697789249,24.0162,24.0219,23.9476,23.9476,66883.627
2011-02-14 12:50:00,41.94,41.94,41.85,41.85,60599.25934238581,23.9533,23.9533,23.9019,23.9019,60599.2593
2011-02-14 12:55:00,41.85,41.93,41.85,41.9,79227.92054763775,23.9019,23.9476,23.9019,23.9305,79227.9205
2011-02-14 13:00:00,41.9,41.91,41.84,41.85,75636.85332734822,23.9305,23.9362,23.8962,23.9019,75636.8533
2011-02-14 13:05:00,41.84,41.86,41.72,41.73,103130.96173268992,23.8962,23.9077,23.8277,23.8334,103130.9617
2011-02-14 13:10:00,41.74,41.86,41.74,41.85,68566.93973740321,23.8391,23.9077,23.8391,23.9019,68566.9397
2011-02-14 13:15:00,41.85,41.85,41.79,41.81,27606.32925597576,23.9019,23.9019,23.8677,23.8791,27606.3293
2011-02-14 13:20:00,41.82,41.88,41.81,41.82,59589.271686679385,23.8848,23.9191,23.8791,23.8848,59589.2717
2011-02-14 13:25:00,41.83,41.85,41.81,41.83,38828.414319380536,23.8905,23.9019,23.8791,23.8905,38828.4143
2011-02-14 13:30:00,41.83,41.84,41.8,41.8,40960.61048142744,23.8905,23.8962,23.8734,23.8734,40960.6105
2011-02-14 13:35:00,41.8,41.83,41.78,41.83,84614.52137807204,23.8734,23.8905,23.862,23.8905,84614.5214
2011-02-14 13:40:00,41.82,41.85,41.76,41.76,112108.62978341377,23.8848,23.9019,23.8505,23.8505,112108.6298
2011-02-14 13:45:00,41.77,41.77,41.69,41.69,63629.2223095051,23.8563,23.8563,23.8106,23.8106,63629.2223
2011-02-14 13:50:00,41.7,41.72,41.67,41.69,153405.90281674336,23.8163,23.8277,23.7991,23.8106,153405.9028
2011-02-14 13:55:00,41.7,41.77,41.69,41.75,84390.07967680394,23.8163,23.8563,23.8106,23.8448,84390.0797
2011-02-14 14:00:00,41.75,41.76,41.72,41.74,45561.66535742341,23.8448,23.8505,23.8277,23.8391,45561.6654
2011-02-14 14:05:00,41.74,41.75,41.69,41.69,46347.21131186174,23.8391,23.8448,23.8106,23.8106,46347.2113
2011-02-14 14:10:00,41.7,41.71,41.63,41.64,84614.52137807204,23.8163,23.822,23.7763,23.782,84614.5214
2011-02-14 14:15:00,41.63,41.64,41.58,41.62,133206.14970261473,23.7763,23.782,23.7477,23.7706,133206.1497
2011-02-14 14:20:00,41.62,41.67,41.62,41.67,71596.9027045225,23.7706,23.7991,23.7706,23.7991,71596.9027
2011-02-14 14:25:00,41.67,41.73,41.66,41.73,50948.2661878577,23.7991,23.8334,23.7934,23.8334,50948.2662
2011-02-14 14:30:00,41.73,41.83,41.73,41.78,100886.54472000895,23.8334,23.8905,23.8334,23.862,100886.5447
2011-02-14 14:35:00,41.78,41.81,41.73,41.75,72382.44865896083,23.862,23.8791,23.8334,23.8448,72382.4487
2011-02-14 14:40:00,41.75,41.85,41.75,41.85,80013.46650207609,23.8448,23.9019,23.8448,23.9019,80013.4665
2011-02-14 14:45:00,41.85,41.89,41.85,41.86,88430.03029962967,23.9019,23.9248,23.9019,23.9077,88430.0303
2011-02-14 14:50:00,41.86,41.92,41.85,41.88,71035.79845135225,23.9077,23.9419,23.9019,23.9191,71035.7985
2011-02-14 14:55:00,41.89,41.89,41.83,41.84,39052.85602064864,23.9248,23.9248,23.8905,23.8962,39052.856
2011-02-14 15:00:00,41.84,41.84,41.77,41.78,74851.30737290988,23.8962,23.8962,23.8563,23.862,74851.3074
2011-02-14 15:05:00,41.78,41.78,41.69,41.69,70362.47334754797,23.862,23.862,23.8106,23.8106,70362.4733
2011-02-14 15:10:00,41.69,41.71,41.67,41.7,74065.76141847155,23.8106,23.822,23.7991,23.8163,74065.7614
2011-02-14 15:15:00,41.71,41.74,41.69,41.7,56559.30871956009,23.822,23.8391,23.8106,23.8163,56559.3087
2011-02-14 15:20:00,41.7,41.72,41.69,41.69,65536.97677028392,23.8163,23.8277,23.8106,23.8106,65536.9768
2011-02-14 15:25:00,41.69,41.73,41.58,41.58,173830.09763214004,23.8106,23.8334,23.7477,23.7477,173830.0976
2011-02-14 15:30:00,41.58,41.65,41.58,41.63,146784.8726293345,23.7477,23.7877,23.7477,23.7763,146784.8726
2011-02-14 15:35:00,41.63,41.68,41.61,41.64,138704.9713836831,23.7763,23.8048,23.7649,23.782,138704.9714
2011-02-14 15:40:00,41.63,41.74,41.62,41.74,111547.52553024353,23.7763,23.8391,23.7706,23.8391,111547.5255
2011-02-14 15:45:00,41.74,41.85,41.74,41.85,325216.0251374705,23.8391,23.9019,23.8391,23.9019,325216.0251
2011-02-14 15:50:00,41.85,41.85,41.75,41.77,250925.82201773088,23.9019,23.9019,23.8448,23.8563,250925.822
2011-02-14 15:55:00,41.77,41.81,41.77,41.78,261811.24452923352,23.8563,23.8791,23.8563,23.862,261811.2445
2011-02-15 09:30:00,41.53,41.69,41.45,41.63,114465.26764672875,23.7192,23.8106,23.6735,23.7763,114465.2676
2011-02-15 09:35:00,41.64,41.67,41.53,41.61,36247.33475479744,23.782,23.7991,23.7192,23.7649,36247.3348
2011-02-15 09:40:00,41.59,41.69,41.54,41.68,42643.923240938166,23.7534,23.8106,23.7249,23.8048,42643.9232
2011-02-15 09:45:00,41.69,41.86,41.65,41.67,76085.7367298844,23.8106,23.9077,23.7877,23.7991,76085.7367
2011-02-15 09:50:00,41.66,41.8,41.64,41.78,55773.76276512176,23.7934,23.8734,23.782,23.862,55773.7628
2011-02-15 09:55:00,41.78,41.87,41.77,41.79,45225.00280552126,23.862,23.9134,23.8563,23.8677,45225.0028
2011-02-15 10:00:00,41.77,41.83,41.69,41.69,39726.18112445292,23.8563,23.8905,23.8106,23.8106,39726.1811
2011-02-15 10:05:00,41.69,41.77,41.69,41.76,58018.17977780271,23.8106,23.8563,23.8106,23.8505,58018.1798
2011-02-15 10:10:00,41.77,41.79,41.67,41.79,49152.73257771294,23.8563,23.8677,23.7991,23.8677,49152.7326
2011-02-15 10:15:00,41.79,41.86,41.77,41.77,33666.25519021434,23.8677,23.9077,23.8563,23.8563,33666.2552
2011-02-15 10:20:00,41.77,41.85,41.75,41.81,57681.51722590057,23.8563,23.9019,23.8448,23.8791,57681.5172
2011-02-15 10:25:00,41.79,41.82,41.74,41.75,52631.57894736842,23.8677,23.8848,23.8391,23.8448,52631.5789
2011-02-15 10:30:00,41.74,41.74,41.64,41.67,64975.87251711368,23.8391,23.8391,23.782,23.7991,64975.8725
2011-02-15 10:35:00,41.66,41.72,41.65,41.72,51172.7078891258,23.7934,23.8277,23.7877,23.8277,51172.7079
2011-02-15 10:40:00,41.72,41.77,41.68,41.69,37145.10155986982,23.8277,23.8563,23.8048,23.8106,37145.1016
2011-02-15 10:45:00,41.69,41.73,41.66,41.7,180787.790371451,23.8106,23.8334,23.7934,23.8163,180787.7904
2011-02-15 10:50:00,41.71,41.87,41.69,41.87,74290.20311973964,23.822,23.9134,23.8106,23.9134,74290.2031
2011-02-15 10:55:00,41.87,41.92,41.85,41.85,49938.27853215127,23.9134,23.9419,23.9019,23.9019,49938.2785
2011-02-15 11:00:00,41.85,41.86,41.8,41.81,38716.19346874649,23.9019,23.9077,23.8734,23.8791,38716.1935
2011-02-15 11:05:00,41.82,41.9,41.82,41.83,72045.78610705868,23.8848,23.9305,23.8848,23.8905,72045.7861
2011-02-15 11:10:00,41.83,41.86,41.79,41.79,47357.19896756817,23.8905,23.9077,23.8677,23.8677,47357.199
2011-02-15 11:15:00,41.8,41.81,41.75,41.76,53978.229154976994,23.8734,23.8791,23.8448,23.8505,53978.2292
2011-02-15 11:20:00,41.76,41.83,41.76,41.81,51621.59129166199,23.8505,23.8905,23.8505,23.8791,51621.5913
2011-02-15 11:25:00,41.81,41.94,41.8,41.89,66546.96442599034,23.8791,23.9533,23.8734,23.9248,66546.9644
2011-02-15 11:30:00,41.89,41.99,41.87,41.97,60935.92189428795,23.9248,23.9819,23.9134,23.9705,60935.9219
2011-02-15 11:35:00,41.97,41.99,41.95,41.95,62843.67635506677,23.9705,23.9819,23.9591,23.9591,62843.6764
2011-02-15 11:40:00,41.94,41.95,41.85,41.85,48479.40747390865,23.9533,23.9591,23.9019,23.9019,48479.4075
2011-02-15 11:45:00,41.86,41.86,41.78,41.83,47806.08237010436,23.9077,23.9077,23.862,23.8905,47806.0824
2011-02-15 11:50:00,41.83,41.85,41.78,41.83,40511.72707889126,23.8905,23.9019,23.862,23.8905,40511.7271
2011-02-15 11:55:00,41.83,41.85,41.78,41.79,41633.93558523173,23.8905,23.9019,23.862,23.8677,41633.9356
2011-02-15 12:00:00,41.8,41.85,41.78,41.85,41072.8313320615,23.8734,23.9019,23.862,23.9019,41072.8313
2011-02-15 12:05:00,41.85,41.86,41.82,41.82,43990.57344854674,23.9019,23.9077,23.8848,23.8848,43990.5734
2011-02-15 12:10:00,41.82,41.87,41.8,41.85,34564.02199528672,23.8848,23.9134,23.8734,23.9019,34564.022
2011-02-15 12:15:00,41.85,41.9,41.84,41.85,27381.887554707664,23.9019,23.9305,23.8962,23.9019,27381.8876
2011-02-15 12:20:00,41.85,41.85,41.8,41.83,19750.86971159241,23.9019,23.9019,23.8734,23.8905,19750.8697
2011-02-15 12:25:00,41.83,41.87,41.81,41.81,25586.3539445629,23.8905,23.9134,23.8791,23.8791,25586.3539
2011-02-15 12:30:00,41.81,41.85,41.8,41.83,30748.513073729097,23.8791,23.9019,23.8734,23.8905,30748.5131
2011-02-15 12:35:00,41.83,41.87,41.83,41.86,33778.476040848385,23.8905,23.9134,23.8905,23.9077,33778.476
2011-02-15 12:40:00,41.87,41.9,41.83,41.89,39052.85602064864,23.9134,23.9305,23.8905,23.9248,39052.856
2011-02-15 12:45:00,41.9,41.9,41.87,41.89,42419.48153967007,23.9305,23.9305,23.9134,23.9248,42419.4815
2011-02-15 12:50:00,41.88,41.9,41.85,41.85,55100.43766131747,23.9191,23.9305,23.9019,23.9019,55100.4377
2011-02-15 12:55:00,41.85,41.85,41.79,41.8,27718.550106609808,23.9019,23.9019,23.8677,23.8734,27718.5501
2011-02-15 13:00:00,41.81,41.83,41.76,41.79,28055.21265851195,23.8791,23.8905,23.8505,23.8677,28055.2127
2011-02-15 13:05:00,41.79,41.84,41.77,41.78,33890.69689148243,23.8677,23.8962,23.8563,23.862,33890.6969
2011-02-15 13:10:00,41.79,41.87,41.77,41.83,59589.271686679385,23.8677,23.9134,23.8563,23.8905,59589.2717
2011-02-15 13:15:00,41.83,41.85,41.71,41.71,40287.28537762316,23.8905,23.9019,23.822,23.822,40287.2854
2011-02-15 13:20:00,41.71,41.72,41.66,41.67,46010.5487599596,23.822,23.8277,23.7934,23.7991,46010.5488
2011-02-15 13:25:00,41.67,41.69,41.63,41.65,31982.942430703624,23.7991,23.8106,23.7763,23.7877,31982.9424
2011-02-15 13:30:00,41.66,41.69,41.64,41.68,31197.396476265287,23.7934,23.8106,23.782,23.8048,31197.3965
2011-02-15 13:35:00,41.68,41.7,41.66,41.68,59925.934238581525,23.8048,23.8163,23.7934,23.8048,59925.9342
2011-02-15 13:40:00,41.69,41.71,41.69,41.7,19414.207159690268,23.8106,23.822,23.8106,23.8163,19414.2072
2011-02-15 13:45:00,41.71,41.78,41.71,41.77,66098.08102345416,23.822,23.862,23.822,23.8563,66098.081
2011-02-15 13:50:00,41.76,41.77,41.68,41.68,51621.59129166199,23.8505,23.8563,23.8048,23.8048,51621.5913
2011-02-15 13:55:00,41.69,41.69,41.63,41.68,86858.938390753,23.8106,23.8106,23.7763,23.8048,86858.9384
2011-02-15 14:00:00,41.67,41.69,41.61,41.62,43317.24834474245,23.7991,23.8106,23.7649,23.7706,43317.2483
2011-02-15 14:05:00,41.62,41.64,41.57,41.63,78779.03714510155,23.7706,23.782,23.742,23.7763,78779.0371
2011-02-15 14:10:00,41.65,41.69,41.62,41.62,47806.08237010436,23.7877,23.8106,23.7706,23.7706,47806.0824
2011-02-15 14:15:00,41.62,41.63,41.58,41.62,46908.31556503198,23.7706,23.7763,23.7477,23.7706,46908.3156
2011-02-15 14:20:00,41.62,41.63,41.54,41.54,41746.156435865785,23.7706,23.7763,23.7249,23.7249,41746.1564
2011-02-15 14:25:00,41.54,41.56,41.5,41.54,95948.82729211087,23.7249,23.7363,23.702,23.7249,95948.8273
2011-02-15 14:30:00,41.54,41.57,41.5,41.56,52182.69554483223,23.7249,23.742,23.702,23.7363,52182.6955
2011-02-15 14:35:00,41.57,41.61,41.55,41.55,32992.93008641005,23.742,23.7649,23.7306,23.7306,32992.9301
2011-02-15 14:40:00,41.55,41.63,41.55,41.62,30636.29222309505,23.7306,23.7763,23.7306,23.7706,30636.2922
2011-02-15 14:45:00,41.62,41.62,41.61,41.62,25025.24969139266,23.7706,23.7706,23.7649,23.7706,25025.2497
2011-02-15 14:50:00,41.62,41.7,41.61,41.69,33441.813488946245,23.7706,23.8163,23.7649,23.8106,33441.8135
2011-02-15 14:55:00,41.69,41.7,41.63,41.63,33666.25519021434,23.8106,23.8163,23.7763,23.7763,33666.2552
2011-02-15 15:00:00,41.63,41.68,41.63,41.67,42756.14409157221,23.7763,23.8048,23.7763,23.7991,42756.1441
2011-02-15 15:05:00,41.68,41.69,41.64,41.65,44888.34025361912,23.8048,23.8106,23.782,23.7877,44888.3403
2011-02-15 15:10:00,41.65,41.68,41.64,41.67,45112.781954887214,23.7877,23.8048,23.782,23.7991,45112.782
2011-02-15 15:15:00,41.67,41.68,41.64,41.67,36808.43900796768,23.7991,23.8048,23.782,23.7991,36808.439
2011-02-15 15:20:00,41.68,41.68,41.6,41.61,50723.824486589605,23.8048,23.8048,23.7592,23.7649,50723.8245
2011-02-15 15:25:00,41.61,41.66,41.59,41.61,58018.17977780271,23.7649,23.7934,23.7534,23.7649,58018.1798
2011-02-15 15:30:00,41.61,41.67,41.61,41.62,54202.67085624509,23.7649,23.7991,23.7649,23.7706,54202.6709
2011-02-15 15:35:00,41.61,41.68,41.59,41.68,95724.38559084278,23.7649,23.8048,23.7534,23.8048,95724.3856
2011-02-15 15:40:00,41.68,41.69,41.64,41.69,72045.78610705868,23.8048,23.8106,23.782,23.8106,72045.7861
2011-02-15 15:45:00,41.69,41.73,41.68,41.71,186286.6120525193,23.8106,23.8334,23.8048,23.822,186286.6121
2011-02-15 15:50:00,41.71,41.73,41.68,41.69,120525.19358096732,23.822,23.8334,23.8048,23.8106,120525.1936
2011-02-15 15:55:00,41.69,41.8,41.69,41.77,285602.06486365164,23.8106,23.8734,23.8106,23.8563,285602.0649
2011-02-16 09:30:00,41.87,42.13,41.87,42.01,96509.93154528111,23.9134,24.0619,23.9134,23.9933,96509.9315
2011-02-16 09:35:00,42.02,42.11,42.01,42.07,43878.352597912686,23.999,24.0504,23.9933,24.0276,43878.3526
2011-02-16 09:40:00,42.09,42.15,42.01,42.01,62843.67635506677,24.039,24.0733,23.9933,23.9933,62843.6764
2011-02-16 09:45:00,42.01,42.04,41.95,42.01,54539.33340814723,23.9933,24.0105,23.9591,23.9933,54539.3334
2011-02-16 09:50:00,42.02,42.02,41.96,42.0,30860.733924363147,23.999,23.999,23.9648,23.9876,30860.7339
2011-02-16 09:55:00,42.0,42.1,42.0,42.09,57457.07552463248,23.9876,24.0447,23.9876,24.039,57457.0755
2011-02-16 10:00:00,42.09,42.11,41.96,41.96,120637.41443160138,24.039,24.0504,23.9648,23.9648,120637.4144
2011-02-16 10:05:00,41.97,42.05,41.94,42.04,39950.62282572102,23.9705,24.0162,23.9533,24.0105,39950.6228
2011-02-16 10:10:00,42.05,42.16,42.05,42.15,56895.97127146224,24.0162,24.079,24.0162,24.0733,56895.9713
2011-02-16 10:15:00,42.15,42.18,42.12,42.16,64639.209965211536,24.0733,24.0904,24.0561,24.079,64639.21
2011-02-16 10:20:00,42.15,42.19,42.12,42.12,89103.35540343395,24.0733,24.0961,24.0561,24.0561,89103.3554
2011-02-16 10:25:00,42.12,42.16,42.07,42.1,63292.55975760296,24.0561,24.079,24.0276,24.0447,63292.5598
2011-02-16 10:30:00,42.11,42.18,42.06,42.15,69913.58994501177,24.0504,24.0904,24.0219,24.0733,69913.5899
2011-02-16 10:35:00,42.14,42.28,42.13,42.27,117383.009763214,24.0676,24.1475,24.0619,24.1418,117383.0098
2011-02-16 10:40:00,42.28,42.37,42.25,42.35,150375.93984962406,24.1475,24.1989,24.1304,24.1875,150375.9398
2011-02-16 10:45:00,42.35,42.42,42.32,42.39,60599.25934238581,24.1875,24.2275,24.1704,24.2104,60599.2593
2011-02-16 10:50:00,42.41,42.43,42.37,42.42,47806.08237010436,24.2218,24.2332,24.1989,24.2275,47806.0824
2011-02-16 10:55:00,42.42,42.46,42.41,42.44,96846.59409718325,24.2275,24.2503,24.2218,24.2389,96846.5941
2011-02-16 11:00:00,42.45,42.48,42.37,42.37,157894.73684210525,24.2446,24.2618,24.1989,24.1989,157894.7368
2011-02-16 11:05:00,42.37,42.38,42.32,42.34,62282.57210189653,24.1989,24.2046,24.1704,24.1818,62282.5721
2011-02-16 11:10:00,42.32,42.33,42.26,42.28,46908.31556503198,24.1704,24.1761,24.1361,24.1475,46908.3156
2011-02-16 11:15:00,42.28,42.29,42.21,42.21,91796.6558186511,24.1475,24.1532,24.1075,24.1075,91796.6558
2011-02-16 11:20:00,42.21,42.24,42.2,42.2,58803.72573224104,24.1075,24.1247,24.1018,24.1018,58803.7257
2011-02-16 11:25:00,42.22,42.23,42.13,42.14,67220.28952979464,24.1133,24.119,24.0619,24.0676,67220.2895
2011-02-16 11:30:00,42.14,42.14,42.02,42.02,107283.1332061497,24.0676,24.0676,23.999,23.999,107283.1332
2011-02-16 11:35:00,42.02,42.09,42.01,42.06,67332.51038042868,23.999,24.039,23.9933,24.0219,67332.5104
2011-02-16 11:40:00,42.05,42.07,42.01,42.03,61609.24699809224,24.0162,24.0276,23.9933,24.0047,61609.247
2011-02-16 11:45:00,42.03,42.1,42.02,42.09,66322.52272472225,24.0047,24.0447,23.999,24.039,66322.5227
2011-02-16 11:50:00,42.09,42.11,42.06,42.09,36135.113904163394,24.039,24.0504,24.0219,24.039,36135.1139
2011-02-16 11:55:00,42.09,42.13,42.04,42.11,42643.923240938166,24.039,24.0619,24.0105,24.0504,42643.9232
2011-02-16 12:00:00,42.11,42.15,41.94,41.95,114914.15104926495,24.0504,24.0733,23.9533,23.9591,114914.151
2011-02-16 12:05:00,41.94,41.97,41.85,41.85,140724.94669509595,23.9533,23.9705,23.9019,23.9019,140724.9467
2011-02-16 12:10:00,41.85,41.91,41.85,41.89,73280.21546403322,23.9019,23.9362,23.9019,23.9248,73280.2155
2011-02-16 12:15:00,41.89,41.97,41.89,41.92,44102.79429918079,23.9248,23.9705,23.9248,23.9419,44102.7943
2011-02-16 12:20:00,41.92,42.07,41.92,42.07,40175.06452698911,23.9419,24.0276,23.9419,24.0276,40175.0645
2011-02-16 12:25:00,42.07,42.14,42.07,42.1,34227.35944338458,24.0276,24.0676,24.0276,24.0447,34227.3594
2011-02-16 12:30:00,42.1,42.17,42.09,42.17,46010.5487599596,24.0447,24.0847,24.039,24.0847,46010.5488
2011-02-16 12:35:00,42.17,42.22,42.16,42.21,23903.04118505218,24.0847,24.1133,24.079,24.1075,23903.0412
2011-02-16 12:40:00,42.21,42.22,42.18,42.18,33554.03433958029,24.1075,24.1133,24.0904,24.0904,33554.0343
2011-02-16 12:45:00,42.18,42.21,42.18,42.18,36022.89305352934,24.0904,24.1075,24.0904,24.0904,36022.8931
2011-02-16 12:50:00,42.18,42.18,42.09,42.09,61497.02614745819,24.0904,24.0904,24.039,24.039,61497.0261
2011-02-16 12:55:00,42.09,42.15,42.07,42.14,47132.75726630008,24.039,24.0733,24.0276,24.0676,47132.7573
2011-02-16 13:00:00,42.13,42.14,42.06,42.06,47020.53641566603,24.0619,24.0676,24.0219,24.0219,47020.5364
2011-02-16 13:05:00,42.06,42.18,42.06,42.17,36359.55560543149,24.0219,24.0904,24.0219,24.0847,36359.5556
2011-02-16 13:10:00,42.18,42.24,42.17,42.23,70811.35675008416,24.0904,24.1247,24.0847,24.119,70811.3568
2011-02-16 13:15:00,42.23,42.27,42.22,42.26,48928.29087644485,24.119,24.1418,24.1133,24.1361,48928.2909
2011-02-16 13:20:00,42.26,42.29,42.26,42.27,24576.36628885647,24.1361,24.1532,24.1361,24.1418,24576.3663
2011-02-16 13:25:00,42.27,42.29,42.22,42.23,22331.94927617552,24.1418,24.1532,24.1133,24.119,22331.9493
2011-02-16 13:30:00,42.23,42.25,42.21,42.24,29626.30456738862,24.119,24.1304,24.1075,24.1247,29626.3046
2011-02-16 13:35:00,42.24,42.24,42.17,42.18,35461.78880035911,24.1247,24.1247,24.0847,24.0904,35461.7888
2011-02-16 13:40:00,42.18,42.2,42.14,42.14,62507.01380316463,24.0904,24.1018,24.0676,24.0676,62507.0138
2011-02-16 13:45:00,42.15,42.18,42.15,42.16,22780.832678711704,24.0733,24.0904,24.0733,24.079,22780.8327
2011-02-16 13:50:00,42.16,42.18,42.16,42.17,19301.98630905622,24.079,24.0904,24.079,24.0847,19301.9863
2011-02-16 13:55:00,42.16,42.19,42.13,42.19,23566.37863315004,24.079,24.0961,24.0619,24.0961,23566.3786
2011-02-16 14:00:00,42.19,42.2,42.12,42.2,39389.518572550776,24.0961,24.1018,24.0561,24.1018,39389.5186
2011-02-16 14:05:00,42.2,42.29,42.18,42.25,127146.22376837616,24.1018,24.1532,24.0904,24.1304,127146.2238
2011-02-16 14:10:00,42.25,42.26,42.18,42.18,41185.052182695545,24.1304,24.1361,24.0904,24.0904,41185.0522
2011-02-16 14:15:00,42.19,42.21,42.16,42.17,64975.87251711368,24.0961,24.1075,24.079,24.0847,64975.8725
2011-02-16 14:20:00,42.18,42.22,42.17,42.22,85624.50903377848,24.0904,24.1133,24.0847,24.1133,85624.509
2011-02-16 14:25:00,42.22,42.26,42.21,42.26,65649.19762091797,24.1133,24.1361,24.1075,24.1361,65649.1976
2011-02-16 14:30:00,42.26,42.35,42.26,42.34,54988.21681068342,24.1361,24.1875,24.1361,24.1818,54988.2168
2011-02-16 14:35:00,42.34,42.4,42.34,42.35,138929.41308495117,24.1818,24.2161,24.1818,24.1875,138929.4131
2011-02-16 14:40:00,42.35,42.35,42.29,42.3,54427.11255751318,24.1875,24.1875,24.1532,24.159,54427.1126
2011-02-16 14:45:00,42.3,42.33,42.28,42.29,94602.1770845023,24.159,24.1761,24.1475,24.1532,94602.1771
2011-02-16 14:50:00,42.3,42.39,42.29,42.39,72494.66950959488,24.159,24.2104,24.1532,24.2104,72494.6695
2011-02-16 14:55:00,42.37,42.41,42.35,42.36,71596.9027045225,24.1989,24.2218,24.1875,24.1932,71596.9027
2011-02-16 15:00:00,42.36,42.39,42.35,42.37,39950.62282572102,24.1932,24.2104,24.1875,24.1989,39950.6228
2011-02-16 15:05:00,42.38,42.41,42.38,42.41,39838.40197508697,24.2046,24.2218,24.2046,24.2218,39838.402
2011-02-16 15:10:00,42.4,42.41,42.38,42.39,59252.60913477724,24.2161,24.2218,24.2046,24.2104,59252.6091
2011-02-16 15:15:00,42.39,42.43,42.36,42.37,56447.08786892604,24.2104,24.2332,24.1932,24.1989,56447.0879
2011-02-16 15:20:00,42.37,42.37,42.33,42.34,53641.56660307485,24.1989,24.1989,24.1761,24.1818,53641.5666
2011-02-16 15:25:00,42.34,42.35,42.26,42.28,95051.06048703849,24.1818,24.1875,24.1361,24.1475,95051.0605
2011-02-16 15:30:00,42.29,42.35,42.28,42.33,68342.4980361351,24.1532,24.1875,24.1475,24.1761,68342.498
2011-02-16 15:35:00,42.33,42.39,42.32,42.37,57569.29637526653,24.1761,24.2104,24.1704,24.1989,57569.2964
2011-02-16 15:40:00,42.37,42.4,42.37,42.39,62955.897205700814,24.1989,24.2161,24.1989,24.2104,62955.8972
2011-02-16 15:45:00,42.39,42.42,42.35,42.39,197059.813713388,24.2104,24.2275,24.1875,24.2104,197059.8137
2011-02-16 15:50:00,42.39,42.4,42.29,42.29,129166.19907978902,24.2104,24.2161,24.1532,24.1532,129166.1991
2011-02-16 15:55:00,42.3,42.36,42.3,42.34,270564.47087868926,24.159,24.1932,24.159,24.1818,270564.4709
2011-02-17 09:30:00,42.15,42.24,42.02,42.07,96173.26899337897,24.0733,24.1247,23.999,24.0276,96173.269
2011-02-17 09:35:00,42.08,42.19,42.05,42.14,30187.40882055886,24.0333,24.0961,24.0162,24.0676,30187.4088
2011-02-17 09:40:00,42.14,42.2,42.11,42.2,56222.64616765795,24.0676,24.1018,24.0504,24.1018,56222.6462
2011-02-17 09:45:00,42.21,42.31,42.19,42.24,31085.17562563124,24.1075,24.1647,24.0961,24.1247,31085.1756
2011-02-17 09:50:00,42.26,42.26,42.18,42.21,45225.00280552126,24.1361,24.1361,24.0904,24.1075,45225.0028
2011-02-17 09:55:00,42.21,42.26,42.18,42.24,40062.84367635506,24.1075,24.1361,24.0904,24.1247,40062.8437
2011-02-17 10:00:00,42.24,42.34,42.18,42.33,55773.76276512176,24.1247,24.1818,24.0904,24.1761,55773.7628
2011-02-17 10:05:00,42.35,42.35,42.22,42.26,40511.72707889126,24.1875,24.1875,24.1133,24.1361,40511.7271
2011-02-17 10:10:00,42.26,42.31,42.25,42.3,37257.32241050387,24.1361,24.1647,24.1304,24.159,37257.3224
2011-02-17 10:15:00,42.31,42.35,42.26,42.34,38940.63517001459,24.1647,24.1875,24.1361,24.1818,38940.6352
2011-02-17 10:20:00,42.35,42.45,42.32,42.43,60935.92189428795,24.1875,24.2446,24.1704,24.2332,60935.9219
2011-02-17 10:25:00,42.43,42.45,42.38,42.4,25025.24969139266,24.2332,24.2446,24.2046,24.2161,25025.2497
2011-02-17 10:30:00,42.4,42.42,42.36,42.42,70811.35675008416,24.2161,24.2275,24.1932,24.2275,70811.3568
2011-02-17 10:35:00,42.41,42.51,42.41,42.47,39501.73942318482,24.2218,24.2789,24.2218,24.256,39501.7394
2011-02-17 10:40:00,42.48,42.49,42.36,42.37,79789.02480080798,24.2618,24.2675,24.1932,24.1989,79789.0248
2011-02-17 10:45:00,42.37,42.43,42.33,42.37,72158.00695769273,24.1989,24.2332,24.1761,24.1989,72158.007
2011-02-17 10:50:00,42.38,42.54,42.37,42.54,140949.38839636403,24.2046,24.296,24.1989,24.296,140949.3884
2011-02-17 10:55:00,42.55,42.58,42.52,42.53,48591.6283245427,24.3017,24.3189,24.2846,24.2903,48591.6283
2011-02-17 11:00:00,42.53,42.58,42.52,42.56,29850.74626865672,24.2903,24.3189,24.2846,24.3074,29850.7463
2011-02-17 11:05:00,42.56,42.58,42.52,42.56,54988.21681068342,24.3074,24.3189,24.2846,24.3074,54988.2168
2011-02-17 11:10:00,42.56,42.64,42.55,42.63,74963.52822354394,24.3074,24.3531,24.3017,24.3474,74963.5282
2011-02-17 11:15:00,42.63,42.67,42.6,42.65,35574.00965099315,24.3474,24.3703,24.3303,24.3588,35574.0097
2011-02-17 11:20:00,42.64,42.65,42.55,42.57,72270.22780832679,24.3531,24.3588,24.3017,24.3132,72270.2278
2011-02-17 11:25:00,42.58,42.6,42.5,42.5,82370.10436539109,24.3189,24.3303,24.2732,24.2732,82370.1044
2011-02-17 11:30:00,42.5,42.52,42.49,42.52,76085.7367298844,24.2732,24.2846,24.2675,24.2846,76085.7367
2011-02-17 11:35:00,42.52,42.52,42.47,42.47,36696.21815733363,24.2846,24.2846,24.256,24.256,36696.2182
2011-02-17 11:40:00,42.47,42.5,42.47,42.49,24800.80799012457,24.256,24.2732,24.256,24.2675,24800.808
2011-02-17 11:45:00,42.48,42.52,42.48,42.51,26035.23734709909,24.2618,24.2846,24.2618,24.2789,26035.2373
2011-02-17 11:50:00,42.51,42.51,42.5,42.51,45000.56110425317,24.2789,24.2789,24.2732,24.2789,45000.5611
2011-02-17 11:55:00,42.51,42.51,42.48,42.49,30524.071372461003,24.2789,24.2789,24.2618,24.2675,30524.0714
2011-02-17 12:00:00,42.49,42.51,42.47,42.48,44663.89855235103,24.2675,24.2789,24.256,24.2618,44663.8986
2011-02-17 12:05:00,42.48,42.5,42.44,42.44,37930.64751430816,24.2618,24.2732,24.2389,24.2389,37930.6475
2011-02-17 12:10:00,42.44,42.46,42.41,42.41,47918.30322073841,24.2389,24.2503,24.2218,24.2218,47918.3032
2011-02-17 12:15:00,42.41,42.41,42.37,42.39,42419.48153967007,24.2218,24.2218,24.1989,24.2104,42419.4815
2011-02-17 12:20:00,42.38,42.43,42.37,42.37,37145.10155986982,24.2046,24.2332,24.1989,24.1989,37145.1016
2011-02-17 12:25:00,42.38,42.4,42.35,42.37,39726.18112445292,24.2046,24.2161,24.1875,24.1989,39726.1811
2011-02-17 12:30:00,42.37,42.41,42.36,42.36,51958.25384356413,24.1989,24.2218,24.1932,24.1932,51958.2538
2011-02-17 12:35:00,42.37,42.38,42.31,42.32,32656.26753450791,24.1989,24.2046,24.1647,24.1704,32656.2675
2011-02-17 12:40:00,42.31,42.41,42.31,42.38,66434.7435753563,24.1647,24.2218,24.1647,24.2046,66434.7436
2011-02-17 12:45:00,42.37,42.42,42.37,42.4,29401.86286612052,24.1989,24.2275,24.1989,24.2161,29401.8629
2011-02-17 12:50:00,42.4,42.41,42.36,42.4,34900.68454718887,24.2161,24.2218,24.1932,24.2161,34900.6845
2011-02-17 12:55:00,42.41,42.42,42.35,42.35,41633.93558523173,24.2218,24.2275,24.1875,24.1875,41633.9356
2011-02-17 13:00:00,42.35,42.42,42.35,42.41,27718.550106609808,24.1875,24.2275,24.1875,24.2218,27718.5501
2011-02-17 13:05:00,42.41,42.52,42.41,42.49,39052.85602064864,24.2218,24.2846,24.2218,24.2675,39052.856
2011-02-17 13:10:00,42.49,42.55,42.48,42.51,26147.458197733136,24.2675,24.3017,24.2618,24.2789,26147.4582
2011-02-17 13:15:00,42.51,42.55,42.51,42.53,28504.09606104814,24.2789,24.3017,24.2789,24.2903,28504.0961
2011-02-17 13:20:00,42.54,42.55,42.51,42.51,39838.40197508697,24.296,24.3017,24.2789,24.2789,39838.402
2011-02-17 13:25:00,42.52,42.54,42.52,42.53,24015.262035686228,24.2846,24.296,24.2846,24.2903,24015.262
2011-02-17 13:30:00,42.53,42.55,42.52,42.52,42419.48153967007,24.2903,24.3017,24.2846,24.2846,42419.4815
2011-02-17 13:35:00,42.52,42.53,42.51,42.51,23229.71608124789,24.2846,24.2903,24.2789,24.2789,23229.7161
2011-02-17 13:40:00,42.52,42.55,42.51,42.54,25249.69139266076,24.2846,24.3017,24.2789,24.296,25249.6914
2011-02-17 13:45:00,42.53,42.55,42.52,42.53,17730.894400179553,24.2903,24.3017,24.2846,24.2903,17730.8944
2011-02-17 13:50:00,42.53,42.55,42.51,42.53,21658.624172371223,24.2903,24.3017,24.2789,24.2903,21658.6242
2011-02-17 13:55:00,42.52,42.54,42.51,42.51,21658.624172371223,24.2846,24.296,24.2789,24.2789,21658.6242
2011-02-17 14:00:00,42.51,42.53,42.51,42.51,29401.86286612052,24.2789,24.2903,24.2789,24.2789,29401.8629
2011-02-17 14:05:00,42.51,42.52,42.5,42.52,28952.97946358433,24.2789,24.2846,24.2732,24.2846,28952.9795
2011-02-17 14:10:00,42.52,42.55,42.51,42.55,26484.12074963528,24.2846,24.3017,24.2789,24.3017,26484.1207
2011-02-17 14:15:00,42.55,42.57,42.51,42.52,95612.16474020873,24.3017,24.3132,24.2789,24.2846,95612.1647
2011-02-17 14:20:00,42.51,42.52,42.43,42.45,75075.74907417798,24.2789,24.2846,24.2332,24.2446,75075.7491
2011-02-17 14:25:00,42.43,42.44,42.39,42.42,47581.64066883627,24.2332,24.2389,24.2104,24.2275,47581.6407
2011-02-17 14:30:00,42.42,42.43,42.38,42.4,24688.587139490515,24.2275,24.2332,24.2046,24.2161,24688.5871
2011-02-17 14:35:00,42.4,42.42,42.36,42.41,43653.91089664459,24.2161,24.2275,24.1932,24.2218,43653.9109
2011-02-17 14:40:00,42.41,42.43,42.38,42.42,48367.1866232746,24.2218,24.2332,24.2046,24.2275,48367.1866
2011-02-17 14:45:00,42.42,42.44,42.42,42.42,54202.67085624509,24.2275,24.2389,24.2275,24.2275,54202.6709
2011-02-17 14:50:00,42.42,42.45,42.42,42.44,152171.4734597688,24.2275,24.2446,24.2275,24.2389,152171.4735
2011-02-17 14:55:00,42.43,42.48,42.43,42.47,57344.85467399842,24.2332,24.2618,24.2332,24.256,57344.8547
2011-02-17 15:00:00,42.47,42.52,42.46,42.52,73729.0988665694,24.256,24.2846,24.2503,24.2846,73729.0989
2011-02-17 15:05:00,42.52,42.54,42.51,42.52,178206.7108068679,24.2846,24.296,24.2789,24.2846,178206.7108
2011-02-17 15:10:00,42.51,42.54,42.5,42.51,95499.94388957469,24.2789,24.296,24.2732,24.2789,95499.9439
2011-02-17 15:15:00,42.51,42.55,42.51,42.55,59477.05083604533,24.2789,24.3017,24.2789,24.3017,59477.0508
2011-02-17 15:20:00,42.54,42.56,42.54,42.55,77432.38693749298,24.296,24.3074,24.296,24.3017,77432.3869
2011-02-17 15:25:00,42.55,42.58,42.5,42.51,88991.13455279991,24.3017,24.3189,24.2732,24.2789,88991.1346
2011-02-17 15:30:00,42.51,42.56,42.51,42.52,60823.70104365391,24.2789,24.3074,24.2789,24.2846,60823.701
2011-02-17 15:35:00,42.52,42.59,42.51,42.58,70362.47334754797,24.2846,24.3246,24.2789,24.3189,70362.4733
2011-02-17 15:40:00,42.58,42.59,42.55,42.58,73167.99461339916,24.3189,24.3246,24.3017,24.3189,73167.9946
2011-02-17 15:45:00,42.59,42.59,42.54,42.59,117719.67231511614,24.3246,24.3246,24.296,24.3246,117719.6723
2011-02-17 15:50:00,42.59,42.59,42.54,42.58,209404.1072831332,24.3246,24.3246,24.296,24.3189,209404.1073
2011-02-17 15:55:00,42.57,42.59,42.52,42.52,295814.16227135,24.3132,24.3246,24.2846,24.2846,295814.1623
2011-02-18 09:30:00,42.55,42.56,42.37,42.38,826282.123218494,24.3017,24.3074,24.1989,24.2046,826282.1232
2011-02-18 09:35:00,42.39,42.49,42.35,42.45,45000.56110425317,24.2104,24.2675,24.1875,24.2446,45000.5611
2011-02-18 09:40:00,42.45,42.53,42.44,42.52,50836.04533722365,24.2446,24.2903,24.2389,24.2846,50836.0453
2011-02-18 09:45:00,42.52,42.53,42.43,42.47,48591.6283245427,24.2846,24.2903,24.2332,24.256,48591.6283
2011-02-18 09:50:00,42.48,42.5,42.4,42.43,33217.37178767815,24.2618,24.2732,24.2161,24.2332,33217.3718
2011-02-18 09:55:00,42.42,42.45,42.34,42.35,82257.88351475704,24.2275,24.2446,24.1818,24.1875,82257.8835
2011-02-18 10:00:00,42.35,42.39,42.32,42.36,51733.81214229604,24.1875,24.2104,24.1704,24.1932,51733.8121
2011-02-18 10:05:00,42.36,42.36,42.31,42.31,46347.21131186174,24.1932,24.1932,24.1647,24.1647,46347.2113
2011-02-18 10:10:00,42.31,42.36,42.26,42.26,57569.29637526653,24.1647,24.1932,24.1361,24.1361,57569.2964
2011-02-18 10:15:00,42.26,42.26,42.19,42.23,49040.51172707889,24.1361,24.1361,24.0961,24.119,49040.5117
2011-02-18 10:20:00,42.23,42.24,42.11,42.12,85175.62563124228,24.119,24.1247,24.0504,24.0561,85175.6256
2011-02-18 10:25:00,42.12,42.18,42.11,42.18,66659.1852766244,24.0561,24.0904,24.0504,24.0904,66659.1853
2011-02-18 10:30:00,42.18,42.25,42.12,42.24,86858.938390753,24.0904,24.1304,24.0561,24.1247,86858.9384
2011-02-18 10:35:00,42.23,42.32,42.22,42.3,52182.69554483223,24.119,24.1704,24.1133,24.159,52182.6955
2011-02-18 10:40:00,42.31,42.4,42.3,42.32,60711.48019301986,24.1647,24.2161,24.159,24.1704,60711.4802
2011-02-18 10:45:00,42.32,42.36,42.3,42.3,34115.13859275053,24.1704,24.1932,24.159,24.159,34115.1386
2011-02-18 10:50:00,42.32,42.34,42.27,42.28,30299.629671192903,24.1704,24.1818,24.1418,24.1475,30299.6297
2011-02-18 10:55:00,42.29,42.3,42.25,42.26,32880.709235776005,24.1532,24.159,24.1304,24.1361,32880.7092
2011-02-18 11:00:00,42.26,42.32,42.26,42.28,23005.2743799798,24.1361,24.1704,24.1361,24.1475,23005.2744
2011-02-18 11:05:00,42.28,42.3,42.26,42.29,41633.93558523173,24.1475,24.159,24.1361,24.1532,41633.9356
2011-02-18 11:10:00,42.29,42.29,42.22,42.24,34564.02199528672,24.1532,24.1532,24.1133,24.1247,34564.022
2011-02-18 11:15:00,42.24,42.26,42.22,42.25,39950.62282572102,24.1247,24.1361,24.1133,24.1304,39950.6228
2011-02-18 11:20:00,42.24,42.27,42.21,42.24,51621.59129166199,24.1247,24.1418,24.1075,24.1247,51621.5913
2011-02-18 11:25:00,42.25,42.33,42.24,42.26,49826.05768151722,24.1304,24.1761,24.1247,24.1361,49826.0577
2011-02-18 11:30:00,42.27,42.42,42.27,42.4,218269.55448322292,24.1418,24.2275,24.1418,24.2161,218269.5545
2011-02-18 11:35:00,42.39,42.43,42.36,42.37,47581.64066883627,24.2104,24.2332,24.1932,24.1989,47581.6407
2011-02-18 11:40:00,42.37,42.41,42.36,42.41,27381.887554707664,24.1989,24.2218,24.1932,24.2218,27381.8876
2011-02-18 11:45:00,42.41,42.43,42.36,42.39,26484.12074963528,24.2218,24.2332,24.1932,24.2104,26484.1207
2011-02-18 11:50:00,42.39,42.45,42.35,42.44,39389.518572550776,24.2104,24.2446,24.1875,24.2389,39389.5186
2011-02-18 11:55:00,42.44,42.51,42.44,42.51,37032.880709235775,24.2389,24.2789,24.2389,24.2789,37032.8807
2011-02-18 12:00:00,42.49,42.61,42.49,42.58,38716.19346874649,24.2675,24.336,24.2675,24.3189,38716.1935
2011-02-18 12:05:00,42.57,42.57,42.5,42.51,31982.942430703624,24.3132,24.3132,24.2732,24.2789,31982.9424
2011-02-18 12:10:00,42.52,42.55,42.51,42.51,23341.93693188194,24.2846,24.3017,24.2789,24.2789,23341.9369
2011-02-18 12:15:00,42.51,42.55,42.51,42.53,28840.758612950285,24.2789,24.3017,24.2789,24.2903,28840.7586
2011-02-18 12:20:00,42.53,42.62,42.53,42.59,28504.09606104814,24.2903,24.3417,24.2903,24.3246,28504.0961
2011-02-18 12:25:00,42.59,42.63,42.54,42.54,71596.9027045225,24.3246,24.3474,24.296,24.296,71596.9027
2011-02-18 12:30:00,42.55,42.59,42.53,42.59,23005.2743799798,24.3017,24.3246,24.2903,24.3246,23005.2744
2011-02-18 12:35:00,42.59,42.61,42.57,42.6,36135.113904163394,24.3246,24.336,24.3132,24.3303,36135.1139
2011-02-18 12:40:00,42.59,42.63,42.59,42.59,43317.24834474245,24.3246,24.3474,24.3246,24.3246,43317.2483
2011-02-18 12:45:00,42.59,42.63,42.59,42.62,30860.733924363147,24.3246,24.3474,24.3246,24.3417,30860.7339
2011-02-18 12:50:00,42.61,42.63,42.6,42.62,81135.67500841655,24.336,24.3474,24.3303,24.3417,81135.675
2011-02-18 12:55:00,42.62,42.63,42.59,42.63,37481.76411177197,24.3417,24.3474,24.3246,24.3474,37481.7641
2011-02-18 13:00:00,42.64,42.64,42.56,42.56,18740.882055885984,24.3531,24.3531,24.3074,24.3074,18740.8821
2011-02-18 13:05:00,42.56,42.59,42.54,42.58,16047.581640668835,24.3074,24.3246,24.296,24.3189,16047.5816
2011-02-18 13:10:00,42.58,42.62,42.58,42.6,8416.563797553585,24.3189,24.3417,24.3189,24.3303,8416.5638
2011-02-18 13:15:00,42.59,42.61,42.55,42.56,27606.32925597576,24.3246,24.336,24.3017,24.3074,27606.3293
2011-02-18 13:20:00,42.55,42.59,42.53,42.57,48703.84917517674,24.3017,24.3246,24.2903,24.3132,48703.8492
2011-02-18 13:25:00,42.58,42.59,42.51,42.56,30524.071372461003,24.3189,24.3246,24.2789,24.3074,30524.0714
2011-02-18 13:30:00,42.56,42.57,42.51,42.51,30075.18796992481,24.3074,24.3132,24.2789,24.2789,30075.188
2011-02-18 13:35:00,42.52,42.56,42.52,42.52,21321.961620469083,24.2846,24.3074,24.2846,24.2846,21321.9616
2011-02-18 13:40:00,42.51,42.53,42.5,42.51,18628.66120525193,24.2789,24.2903,24.2732,24.2789,18628.6612
2011-02-18 13:45:00,42.51,42.51,42.42,42.48,56110.4253170239,24.2789,24.2789,24.2275,24.2618,56110.4253
2011-02-18 13:50:00,42.48,42.53,42.45,42.47,98529.90685669395,24.2618,24.2903,24.2446,24.256,98529.9069
2011-02-18 13:55:00,42.47,42.58,42.45,42.58,34227.35944338458,24.256,24.3189,24.2446,24.3189,34227.3594
2011-02-18 14:00:00,42.59,42.59,42.55,42.58,22780.832678711704,24.3246,24.3246,24.3017,24.3189,22780.8327
2011-02-18 14:05:00,42.58,42.59,42.57,42.59,23566.37863315004,24.3189,24.3246,24.3132,24.3246,23566.3786
2011-02-18 14:10:00,42.58,42.59,42.57,42.57,19975.31141286051,24.3189,24.3246,24.3132,24.3132,19975.3114
2011-02-18 14:15:00,42.57,42.58,42.46,42.5,68005.83548423297,24.3132,24.3189,24.2503,24.2732,68005.8355
2011-02-18 14:20:00,42.49,42.55,42.49,42.51,84838.96307934013,24.2675,24.3017,24.2675,24.2789,84838.9631
2011-02-18 14:25:00,42.51,42.51,42.45,42.46,55437.100213219615,24.2789,24.2789,24.2446,24.2503,55437.1002
2011-02-18 14:30:00,42.46,42.53,42.44,42.53,60487.038491751766,24.2503,24.2903,24.2389,24.2903,60487.0385
2011-02-18 14:35:00,42.54,42.58,42.53,42.54,65985.8601728201,24.296,24.3189,24.2903,24.296,65985.8602
2011-02-18 14:40:00,42.54,42.62,42.54,42.62,48254.96577264056,24.296,24.3417,24.296,24.3417,48254.9658
2011-02-18 14:45:00,42.62,42.64,42.6,42.64,38491.7517674784,24.3417,24.3531,24.3303,24.3531,38491.7518
2011-02-18 14:50:00,42.63,42.63,42.57,42.59,63404.78060823701,24.3474,24.3474,24.3132,24.3246,63404.7806
2011-02-18 14:55:00,42.59,42.59,42.51,42.52,54763.77510941533,24.3246,24.3246,24.2789,24.2846,54763.7751
2011-02-18 15:00:00,42.52,42.52,42.47,42.48,51284.928739759845,24.2846,24.2846,24.256,24.2618,51284.9287
2011-02-18 15:05:00,42.48,42.49,42.44,42.48,61497.02614745819,24.2618,24.2675,24.2389,24.2618,61497.0261
2011-02-18 15:10:00,42.49,42.49,42.43,42.44,58018.17977780271,24.2675,24.2675,24.2332,24.2389,58018.1798
2011-02-18 15:15:00,42.44,42.46,42.39,42.41,109303.10851756256,24.2389,24.2503,24.2104,24.2218,109303.1085
2011-02-18 15:20:00,42.4,42.42,42.38,42.42,76759.0618336887,24.2161,24.2275,24.2046,24.2275,76759.0618
2011-02-18 15:25:00,42.42,42.42,42.32,42.33,82482.32521602513,24.2275,24.2275,24.1704,24.1761,82482.3252
2011-02-18 15:30:00,42.33,42.37,42.32,42.36,47469.41981820222,24.1761,24.1989,24.1704,24.1932,47469.4198
2011-02-18 15:35:00,42.36,42.36,42.29,42.3,72270.22780832679,24.1932,24.1932,24.1532,24.159,72270.2278
2011-02-18 15:40:00,42.3,42.38,42.3,42.38,130176.18673549544,24.159,24.2046,24.159,24.2046,130176.1867
2011-02-18 15:45:00,42.38,42.47,42.38,42.43,196386.48860958364,24.2046,24.256,24.2046,24.2332,196386.4886
2011-02-18 15:50:00,42.43,42.48,42.42,42.47,155089.21557625406,24.2332,24.2618,24.2275,24.256,155089.2156
2011-02-18 15:55:00,42.46,42.51,42.46,42.47,253058.01817977772,24.2503,24.2789,24.2503,24.256,253058.0182
2011-02-22 09:30:00,41.59,41.64,41.46,41.47,217147.3459768825,23.7534,23.782,23.6792,23.6849,217147.346
2011-02-22 09:35:00,41.53,41.53,41.3,41.37,190326.56267534508,23.7192,23.7192,23.5878,23.6278,190326.5627
2011-02-22 09:40:00,41.37,41.41,41.26,41.3,141173.83009763213,23.6278,23.6506,23.565,23.5878,141173.8301
2011-02-22 09:45:00,41.28,41.54,41.27,41.52,76310.1784311525,23.5764,23.7249,23.5707,23.7135,76310.1784
2011-02-22 09:50:00,41.51,41.72,41.51,41.66,88991.13455279991,23.7078,23.8277,23.7078,23.7934,88991.1346
2011-02-22 09:55:00,41.67,41.91,41.67,41.9,73167.99461339916,23.7991,23.9362,23.7991,23.9305,73167.9946
2011-02-22 10:00:00,41.91,41.93,41.69,41.7,128043.99057344854,23.9362,23.9476,23.8106,23.8163,128043.9906
2011-02-22 10:05:00,41.73,41.91,41.69,41.89,50387.161934687465,23.8334,23.9362,23.8106,23.9248,50387.1619
2011-02-22 10:10:00,41.9,41.99,41.89,41.91,47132.75726630008,23.9305,23.9819,23.9248,23.9362,47132.7573
2011-02-22 10:15:00,41.92,41.99,41.88,41.91,54539.33340814723,23.9419,23.9819,23.9191,23.9362,54539.3334
2011-02-22 10:20:00,41.92,41.92,41.77,41.8,38716.19346874649,23.9419,23.9419,23.8563,23.8734,38716.1935
2011-02-22 10:25:00,41.79,41.79,41.62,41.68,49938.27853215127,23.8677,23.8677,23.7706,23.8048,49938.2785
2011-02-22 10:30:00,41.66,41.71,41.62,41.7,33441.813488946245,23.7934,23.822,23.7706,23.8163,33441.8135
2011-02-22 10:35:00,41.71,41.79,41.71,41.76,25923.016496465043,23.822,23.8677,23.822,23.8505,25923.0165
2011-02-22 10:40:00,41.75,41.76,41.69,41.72,65200.31421838177,23.8448,23.8505,23.8106,23.8277,65200.3142
2011-02-22 10:45:00,41.72,41.77,41.67,41.68,60262.59679048367,23.8277,23.8563,23.7991,23.8048,60262.5968
2011-02-22 10:50:00,41.67,41.71,41.65,41.65,18853.10290652003,23.7991,23.822,23.7877,23.7877,18853.1029
2011-02-22 10:55:00,41.66,41.67,41.63,41.66,52968.24149927056,23.7934,23.7991,23.7763,23.7934,52968.2415
2011-02-22 11:00:00,41.65,41.66,41.61,41.64,43878.352597912686,23.7877,23.7934,23.7649,23.782,43878.3526
2011-02-22 11:05:00,41.64,41.65,41.54,41.57,71484.68185388845,23.782,23.7877,23.7249,23.742,71484.6819
2011-02-22 11:10:00,41.56,41.6,41.5,41.5,71821.34440579059,23.7363,23.7592,23.702,23.702,71821.3444
2011-02-22 11:15:00,41.51,41.52,41.44,41.47,46796.094714397936,23.7078,23.7135,23.6678,23.6849,46796.0947
2011-02-22 11:20:00,41.47,41.51,41.44,41.44,52856.02064863651,23.6849,23.7078,23.6678,23.6678,52856.0206
2011-02-22 11:25:00,41.44,41.46,41.34,41.46,91347.77241611492,23.6678,23.6792,23.6107,23.6792,91347.7724
2011-02-22 11:30:00,41.45,41.45,41.37,41.4,49713.83683088318,23.6735,23.6735,23.6278,23.6449,49713.8368
2011-02-22 11:35:00,41.41,41.43,41.37,41.38,52182.69554483223,23.6506,23.6621,23.6278,23.6335,52182.6955
2011-02-22 11:40:00,41.38,41.41,41.3,41.35,281674.33509146,23.6335,23.6506,23.5878,23.6164,281674.3351
2011-02-22 11:45:00,41.36,41.36,41.23,41.26,101896.5323757154,23.6221,23.6221,23.5478,23.565,101896.5324
2011-02-22 11:50:00,41.26,41.27,41.14,41.16,132645.0454494445,23.565,23.5707,23.4964,23.5079,132645.0454
2011-02-22 11:55:00,41.15,41.19,41.15,41.17,61384.80529682415,23.5021,23.525,23.5021,23.5136,61384.8053
2011-02-22 12:00:00,41.17,41.18,41.04,41.1,125911.79441140164,23.5136,23.5193,23.4393,23.4736,125911.7944
2011-02-22 12:05:00,41.1,41.1,40.95,40.98,173605.65593087196,23.4736,23.4736,23.3879,23.4051,173605.6559
2011-02-22 12:10:00,40.98,41.0,40.91,40.96,67108.06867916058,23.4051,23.4165,23.3651,23.3936,67108.0687
2011-02-22 12:15:00,40.96,41.12,40.94,41.07,75075.74907417798,23.3936,23.485,23.3822,23.4565,75075.7491
2011-02-22 12:20:00,41.06,41.08,41.04,41.05,29177.42116485243,23.4507,23.4622,23.4393,23.445,29177.4212
2011-02-22 12:25:00,41.04,41.13,41.04,41.13,35910.67220289529,23.4393,23.4907,23.4393,23.4907,35910.6722
2011-02-22 12:30:00,41.14,41.2,41.11,41.2,43541.69004601055,23.4964,23.5307,23.4793,23.5307,43541.69
2011-02-22 12:35:00,41.2,41.23,41.16,41.16,47581.64066883627,23.5307,23.5478,23.5079,23.5079,47581.6407
2011-02-22 12:40:00,41.15,41.2,41.08,41.12,134889.46246212546,23.5021,23.5307,23.4622,23.485,134889.4625
2011-02-22 12:45:00,41.12,41.18,41.11,41.12,55773.76276512176,23.485,23.5193,23.4793,23.485,55773.7628
2011-02-22 12:50:00,41.12,41.15,41.1,41.13,68454.71888676916,23.485,23.5021,23.4736,23.4907,68454.7189
2011-02-22 12:55:00,41.14,41.14,41.1,41.13,57681.51722590057,23.4964,23.4964,23.4736,23.4907,57681.5172
2011-02-22 13:00:00,41.13,41.2,41.09,41.19,70699.13589945012,23.4907,23.5307,23.4679,23.525,70699.1359
2011-02-22 13:05:00,41.19,41.26,41.18,41.21,55885.9836157558,23.525,23.565,23.5193,23.5364,55885.9836
2011-02-22 13:10:00,41.21,41.25,41.19,41.23,81809.00011222085,23.5364,23.5593,23.525,23.5478,81809.0001
2011-02-22 13:15:00,41.24,41.3,41.22,41.28,64414.76826394344,23.5535,23.5878,23.5421,23.5764,64414.7683
2011-02-22 13:20:00,41.28,41.28,41.19,41.2,136236.11266973402,23.5764,23.5764,23.525,23.5307,136236.1127
2011-02-22 13:25:00,41.2,41.26,41.2,41.26,81584.55841095276,23.5307,23.565,23.5307,23.565,81584.5584
2011-02-22 13:30:00,41.26,41.28,41.21,41.21,42643.923240938166,23.565,23.5764,23.5364,23.5364,42643.9232
2011-02-22 13:35:00,41.21,41.29,41.2,41.2,99091.0111098642,23.5364,23.5821,23.5307,23.5307,99091.0111
2011-02-22 13:40:00,41.2,41.21,41.12,41.12,60823.70104365391,23.5307,23.5364,23.485,23.485,60823.701
2011-02-22 13:45:00,41.12,41.12,41.01,41.02,99764.33621366847,23.485,23.485,23.4222,23.4279,99764.3362
2011-02-22 13:50:00,41.02,41.07,40.99,41.03,108293.12086185612,23.4279,23.4565,23.4108,23.4336,108293.1209
2011-02-22 13:55:00,41.03,41.03,40.99,41.02,54427.11255751318,23.4336,23.4336,23.4108,23.4279,54427.1126
2011-02-22 14:00:00,41.02,41.04,40.99,41.01,76197.95758051846,23.4279,23.4393,23.4108,23.4222,76197.9576
2011-02-22 14:05:00,41.0,41.08,40.94,41.05,107507.5749074178,23.4165,23.4622,23.3822,23.445,107507.5749
2011-02-22 14:10:00,41.06,41.11,41.03,41.09,52968.24149927056,23.4507,23.4793,23.4336,23.4679,52968.2415
2011-02-22 14:15:00,41.09,41.17,41.09,41.13,74739.08652227583,23.4679,23.5136,23.4679,23.4907,74739.0865
2011-02-22 14:20:00,41.14,41.16,41.08,41.15,70362.47334754797,23.4964,23.5079,23.4622,23.5021,70362.4733
2011-02-22 14:25:00,41.16,41.22,41.12,41.2,83155.65031982942,23.5079,23.5421,23.485,23.5307,83155.6503
2011-02-22 14:30:00,41.2,41.22,41.2,41.22,80237.90820334418,23.5307,23.5421,23.5307,23.5421,80237.9082
2011-02-22 14:35:00,41.21,41.28,41.18,41.2,100774.32386937492,23.5364,23.5764,23.5193,23.5307,100774.3239
2011-02-22 14:40:00,41.19,41.2,41.13,41.18,49264.95342834698,23.525,23.5307,23.4907,23.5193,49264.9534
2011-02-22 14:45:00,41.18,41.35,41.18,41.32,64302.54741330939,23.5193,23.6164,23.5193,23.5992,64302.5474
2011-02-22 14:50:00,41.31,41.33,41.23,41.23,56222.64616765795,23.5935,23.605,23.5478,23.5478,56222.6462
2011-02-22 14:55:00,41.24,41.31,41.19,41.21,36022.89305352934,23.5535,23.5935,23.525,23.5364,36022.8931
2011-02-22 15:00:00,41.21,41.32,41.2,41.3,69913.58994501177,23.5364,23.5992,23.5307,23.5878,69913.5899
2011-02-22 15:05:00,41.3,41.31,41.14,41.19,70362.47334754797,23.5878,23.5935,23.4964,23.525,70362.4733
2011-02-22 15:10:00,41.2,41.26,41.2,41.24,51621.59129166199,23.5307,23.565,23.5307,23.5535,51621.5913
2011-02-22 15:15:00,41.24,41.24,41.16,41.17,39165.07687128268,23.5535,23.5535,23.5079,23.5136,39165.0769
2011-02-22 15:20:00,41.17,41.2,41.11,41.16,131859.49949500617,23.5136,23.5307,23.4793,23.5079,131859.4995
2011-02-22 15:25:00,41.16,41.2,41.14,41.17,57344.85467399842,23.5079,23.5307,23.4964,23.5136,57344.8547
2011-02-22 15:30:00,41.17,41.28,41.16,41.28,91796.6558186511,23.5136,23.5764,23.5079,23.5764,91796.6558
2011-02-22 15:35:00,41.28,41.34,41.2,41.22,97183.2566490854,23.5764,23.6107,23.5307,23.5421,97183.2566
2011-02-22 15:40:00,41.22,41.34,41.21,41.28,110761.97957580518,23.5421,23.6107,23.5364,23.5764,110761.9796
2011-02-22 15:45:00,41.27,41.27,41.14,41.17,205139.71495903932,23.5707,23.5707,23.4964,23.5136,205139.715
2011-02-22 15:50:00,41.17,41.25,41.15,41.23,163954.66277634384,23.5136,23.5593,23.5021,23.5478,163954.6628
2011-02-22 15:55:00,41.23,41.24,41.12,41.24,452923.3531590169,23.5478,23.5535,23.485,23.5535,452923.3532
2011-02-23 09:30:00,40.26,40.87,40.26,40.86,299293.0086410055,22.9938,23.3422,22.9938,23.3365,299293.0086
2011-02-23 09:35:00,40.86,41.27,40.86,41.15,136909.43777353832,23.3365,23.5707,23.3365,23.5021,136909.4378
2011-02-23 09:40:00,41.12,41.33,41.1,41.21,71933.56525642464,23.485,23.605,23.4736,23.5364,71933.5653
2011-02-23 09:45:00,41.21,41.23,41.09,41.18,80686.79160588037,23.5364,23.5478,23.4679,23.5193,80686.7916
2011-02-23 09:50:00,41.15,41.21,41.1,41.15,65312.53506901582,23.5021,23.5364,23.4736,23.5021,65312.5351
2011-02-23 09:55:00,41.15,41.18,41.09,41.12,59925.934238581525,23.5021,23.5193,23.4679,23.485,59925.9342
2011-02-23 10:00:00,41.14,41.27,41.13,41.25,97407.69835035349,23.4964,23.5707,23.4907,23.5593,97407.6984
2011-02-23 10:05:00,41.24,41.26,41.1,41.12,83716.75457299966,23.5535,23.565,23.4736,23.485,83716.7546
2011-02-23 10:10:00,41.12,41.18,41.06,41.13,80237.90820334418,23.485,23.5193,23.4507,23.4907,80237.9082
2011-02-23 10:15:00,41.13,41.2,41.12,41.17,49152.73257771294,23.4907,23.5307,23.485,23.5136,49152.7326
2011-02-23 10:20:00,41.17,41.33,41.16,41.32,67220.28952979464,23.5136,23.605,23.5079,23.5992,67220.2895
2011-02-23 10:25:00,41.3,41.32,41.26,41.26,38716.19346874649,23.5878,23.5992,23.565,23.565,38716.1935
2011-02-23 10:30:00,41.27,41.36,41.2,41.22,82594.54606665918,23.5707,23.6221,23.5307,23.5421,82594.5461
2011-02-23 10:35:00,41.22,41.23,41.0,41.04,113343.05914038829,23.5421,23.5478,23.4165,23.4393,113343.0591
2011-02-23 10:40:00,41.04,41.04,40.87,40.87,112557.51318594994,23.4393,23.4393,23.3422,23.3422,112557.5132
2011-02-23 10:45:00,40.88,41.01,40.87,40.97,61384.80529682415,23.3479,23.4222,23.3422,23.3993,61384.8053
2011-02-23 10:50:00,40.98,41.06,40.97,41.05,38716.19346874649,23.4051,23.4507,23.3993,23.445,38716.1935
2011-02-23 10:55:00,41.06,41.1,40.96,40.97,64975.87251711368,23.4507,23.4736,23.3936,23.3993,64975.8725
2011-02-23 11:00:00,40.97,41.03,40.97,40.99,37930.64751430816,23.3993,23.4336,23.3993,23.4108,37930.6475
2011-02-23 11:05:00,40.99,41.04,40.93,41.01,31982.942430703624,23.4108,23.4393,23.3765,23.4222,31982.9424
2011-02-23 11:10:00,41.01,41.01,40.91,40.91,33441.813488946245,23.4222,23.4222,23.3651,23.3651,33441.8135
2011-02-23 11:15:00,40.92,40.95,40.86,40.87,39052.85602064864,23.3708,23.3879,23.3365,23.3422,39052.856
2011-02-23 11:20:00,40.87,40.9,40.84,40.84,28728.53776231624,23.3422,23.3594,23.3251,23.3251,28728.5378
2011-02-23 11:25:00,40.85,40.87,40.79,40.81,25586.3539445629,23.3308,23.3422,23.2965,23.308,25586.3539
2011-02-23 11:30:00,40.8,40.86,40.74,40.83,84726.74222870609,23.3023,23.3365,23.268,23.3194,84726.7422
2011-02-23 11:35:00,40.83,40.86,40.76,40.79,43990.57344854674,23.3194,23.3365,23.2794,23.2965,43990.5734
2011-02-23 11:40:00,40.79,40.83,40.69,40.69,157109.19088766692,23.2965,23.3194,23.2394,23.2394,157109.1909
2011-02-23 11:45:00,40.69,40.71,40.49,40.5,121647.4020873078,23.2394,23.2508,23.1252,23.1309,121647.4021
2011-02-23 11:50:00,40.5,40.53,40.49,40.53,70474.69419818201,23.1309,23.148,23.1252,23.148,70474.6942
2011-02-23 11:55:00,40.52,40.53,40.4,40.46,80799.01245651442,23.1423,23.148,23.0738,23.1081,80799.0125
2011-02-23 12:00:00,40.45,40.49,40.35,40.36,75524.63247671416,23.1024,23.1252,23.0452,23.051,75524.6325
2011-02-23 12:05:00,40.35,40.4,40.31,40.33,70699.13589945012,23.0452,23.0738,23.0224,23.0338,70699.1359
2011-02-23 12:10:00,40.33,40.4,40.32,40.34,28504.09606104814,23.0338,23.0738,23.0281,23.0395,28504.0961
2011-02-23 12:15:00,40.35,40.37,40.22,40.24,118280.77656828638,23.0452,23.0567,22.971,22.9824,118280.7766
2011-02-23 12:20:00,40.23,40.28,40.19,40.24,103355.40343395802,22.9767,23.0053,22.9539,22.9824,103355.4034
2011-02-23 12:25:00,40.25,40.27,40.22,40.22,75861.29502861631,22.9881,22.9996,22.971,22.971,75861.295
2011-02-23 12:30:00,40.22,40.34,40.18,40.34,212434.0702502525,22.971,23.0395,22.9481,23.0395,212434.0703
2011-02-23 12:35:00,40.34,40.41,40.33,40.41,28728.53776231624,23.0395,23.0795,23.0338,23.0795,28728.5378
2011-02-23 12:40:00,40.39,40.39,40.33,40.36,37257.32241050387,23.0681,23.0681,23.0338,23.051,37257.3224
2011-02-23 12:45:00,40.35,40.35,40.26,40.27,84390.07967680394,23.0452,23.0452,22.9938,22.9996,84390.0797
2011-02-23 12:50:00,40.27,40.3,40.24,40.25,32992.93008641005,22.9996,23.0167,22.9824,22.9881,32992.9301
2011-02-23 12:55:00,40.26,40.42,40.25,40.4,47806.08237010436,22.9938,23.0852,22.9881,23.0738,47806.0824
2011-02-23 13:00:00,40.39,40.49,40.39,40.48,43092.80664347435,23.0681,23.1252,23.0681,23.1195,43092.8066
2011-02-23 13:05:00,40.48,40.55,40.46,40.47,70250.25249691392,23.1195,23.1595,23.1081,23.1138,70250.2525
2011-02-23 13:10:00,40.47,40.5,40.42,40.43,38267.3100662103,23.1138,23.1309,23.0852,23.0909,38267.3101
2011-02-23 13:15:00,40.42,40.42,40.28,40.32,72606.89036022892,23.0852,23.0852,23.0053,23.0281,72606.8904
2011-02-23 13:20:00,40.33,40.53,40.32,40.53,65200.31421838177,23.0338,23.148,23.0281,23.148,65200.3142
2011-02-23 13:25:00,40.53,40.55,40.46,40.5,58579.28403097295,23.148,23.1595,23.1081,23.1309,58579.284
2011-02-23 13:30:00,40.49,40.5,40.39,40.42,172707.88912579956,23.1252,23.1309,23.0681,23.0852,172707.8891
2011-02-23 13:35:00,40.42,40.61,40.42,40.6,50162.72023341936,23.0852,23.1937,23.0852,23.188,50162.7202
2011-02-23 13:40:00,40.6,40.61,40.48,40.56,82370.10436539109,23.188,23.1937,23.1195,23.1652,82370.1044
2011-02-23 13:45:00,40.56,40.63,40.56,40.59,75749.07417798227,23.1652,23.2052,23.1652,23.1823,75749.0742
2011-02-23 13:50:00,40.59,40.67,40.59,40.67,37593.984962406015,23.1823,23.228,23.1823,23.228,37593.985
2011-02-23 13:55:00,40.68,40.73,40.63,40.65,46459.43216249579,23.2337,23.2623,23.2052,23.2166,46459.4322
2011-02-23 14:00:00,40.65,40.77,40.6,40.77,56559.30871956009,23.2166,23.2851,23.188,23.2851,56559.3087
2011-02-23 14:05:00,40.77,40.88,40.76,40.87,133206.14970261473,23.2851,23.3479,23.2794,23.3422,133206.1497
2011-02-23 14:10:00,40.88,40.9,40.82,40.83,86522.27583885085,23.3479,23.3594,23.3137,23.3194,86522.2758
2011-02-23 14:15:00,40.84,40.89,40.78,40.89,49152.73257771294,23.3251,23.3537,23.2908,23.3537,49152.7326
2011-02-23 14:20:00,40.89,40.95,40.89,40.92,39052.85602064864,23.3537,23.3879,23.3537,23.3708,39052.856
2011-02-23 14:25:00,40.93,40.95,40.87,40.87,63404.78060823701,23.3765,23.3879,23.3422,23.3422,63404.7806
2011-02-23 14:30:00,40.87,40.99,40.87,40.95,72831.33206149703,23.3422,23.4108,23.3422,23.3879,72831.3321
2011-02-23 14:35:00,40.94,40.98,40.81,40.81,44439.45685108293,23.3822,23.4051,23.308,23.308,44439.4569
2011-02-23 14:40:00,40.81,40.85,40.74,40.74,78779.03714510155,23.308,23.3308,23.268,23.268,78779.0371
2011-02-23 14:45:00,40.75,40.76,40.69,40.72,62282.57210189653,23.2737,23.2794,23.2394,23.2566,62282.5721
2011-02-23 14:50:00,40.72,40.8,40.72,40.8,49826.05768151722,23.2566,23.3023,23.2566,23.3023,49826.0577
2011-02-23 14:55:00,40.79,41.0,40.78,40.99,61048.14274492201,23.2965,23.4165,23.2908,23.4108,61048.1427
2011-02-23 15:00:00,40.98,41.0,40.93,40.95,65088.09336774772,23.4051,23.4165,23.3765,23.3879,65088.0934
2011-02-23 15:05:00,40.95,41.04,40.95,40.98,29289.642015486475,23.3879,23.4393,23.3879,23.4051,29289.642
2011-02-23 15:10:00,40.98,40.98,40.91,40.93,55661.54191448771,23.4051,23.4051,23.3651,23.3765,55661.5419
2011-02-23 15:15:00,40.93,40.93,40.85,40.87,75636.85332734822,23.3765,23.3765,23.3308,23.3422,75636.8533
2011-02-23 15:20:00,40.87,41.03,40.86,40.96,52968.24149927056,23.3422,23.4336,23.3365,23.3936,52968.2415
2011-02-23 15:25:00,40.97,40.98,40.87,40.9,36920.65985860173,23.3993,23.4051,23.3422,23.3594,36920.6599
2011-02-23 15:30:00,40.9,40.9,40.79,40.87,74739.08652227583,23.3594,23.3594,23.2965,23.3422,74739.0865
2011-02-23 15:35:00,40.86,40.93,40.8,40.92,47693.86151947032,23.3365,23.3765,23.3023,23.3708,47693.8615
2011-02-23 15:40:00,40.93,40.96,40.89,40.92,81360.11670968466,23.3765,23.3936,23.3537,23.3708,81360.1167
2011-02-23 15:45:00,40.91,40.94,40.78,40.87,153967.00706991358,23.3651,23.3822,23.2908,23.3422,153967.0071
2011-02-23 15:50:00,40.87,40.89,40.79,40.84,134552.79991022332,23.3422,23.3537,23.2965,23.3251,134552.7999
2011-02-23 15:55:00,40.84,40.87,40.79,40.8,260015.7109190888,23.3251,23.3422,23.2965,23.3023,260015.7109
2011-02-24 09:30:00,40.71,40.87,40.57,40.58,142969.3637077769,23.2508,23.3422,23.1709,23.1766,142969.3637
2011-02-24 09:35:00,40.58,40.75,40.58,40.68,97519.91920098754,23.1766,23.2737,23.1766,23.2337,97519.9192
2011-02-24 09:40:00,40.68,40.88,40.67,40.88,88317.80944899561,23.2337,23.3479,23.228,23.3479,88317.8094
2011-02-24 09:45:00,40.88,41.04,40.85,40.94,137133.87947480642,23.3479,23.4393,23.3308,23.3822,137133.8795
2011-02-24 09:50:00,40.93,40.98,40.87,40.87,120749.63528223544,23.3765,23.4051,23.3422,23.3422,120749.6353
2011-02-24 09:55:00,40.87,41.01,40.84,40.95,49489.39512961508,23.3422,23.4222,23.3251,23.3879,49489.3951
2011-02-24 10:00:00,40.95,40.96,40.77,40.83,84390.07967680394,23.3879,23.3936,23.2851,23.3194,84390.0797
2011-02-24 10:05:00,40.82,40.98,40.82,40.97,75973.51587925036,23.3137,23.4051,23.3137,23.3993,75973.5159
2011-02-24 10:10:00,40.97,41.0,40.87,40.96,33890.69689148243,23.3993,23.4165,23.3422,23.3936,33890.6969
2011-02-24 10:15:00,40.97,40.97,40.86,40.94,44663.89855235103,23.3993,23.3993,23.3365,23.3822,44663.8986
2011-02-24 10:20:00,40.94,41.0,40.92,40.97,38716.19346874649,23.3822,23.4165,23.3708,23.3993,38716.1935
2011-02-24 10:25:00,40.96,40.96,40.87,40.9,38155.08921557625,23.3936,23.3936,23.3422,23.3594,38155.0892
2011-02-24 10:30:00,40.91,41.03,40.87,40.97,63068.11805633486,23.3651,23.4336,23.3422,23.3993,63068.1181
2011-02-24 10:35:00,40.97,41.01,40.9,40.93,46122.76961059365,23.3993,23.4222,23.3594,23.3765,46122.7696
2011-02-24 10:40:00,40.92,41.0,40.86,40.88,58691.504881607,23.3708,23.4165,23.3365,23.3479,58691.5049
2011-02-24 10:45:00,40.88,40.99,40.87,40.97,50948.2661878577,23.3479,23.4108,23.3422,23.3993,50948.2662
2011-02-24 10:50:00,40.96,41.04,40.96,41.04,25698.574795196942,23.3936,23.4393,23.3936,23.4393,25698.5748
2011-02-24 10:55:00,41.04,41.12,41.0,41.03,53978.229154976994,23.4393,23.485,23.4165,23.4336,53978.2292
2011-02-24 11:00:00,41.02,41.02,40.93,40.95,49264.95342834698,23.4279,23.4279,23.3765,23.3879,49264.9534
2011-02-24 11:05:00,40.93,41.02,40.89,40.96,97519.91920098754,23.3765,23.4279,23.3537,23.3936,97519.9192
2011-02-24 11:10:00,40.96,40.99,40.86,40.86,94938.83963640445,23.3936,23.4108,23.3365,23.3365,94938.8396
2011-02-24 11:15:00,40.86,40.93,40.79,40.92,53978.229154976994,23.3365,23.3765,23.2965,23.3708,53978.2292
2011-02-24 11:20:00,40.91,40.94,40.88,40.92,55998.20446638985,23.3651,23.3822,23.3479,23.3708,55998.2045
2011-02-24 11:25:00,40.93,41.1,40.93,41.05,41521.714734597685,23.3765,23.4736,23.3765,23.445,41521.7147
2011-02-24 11:30:00,41.04,41.08,40.96,40.97,29626.30456738862,23.4393,23.4622,23.3936,23.3993,29626.3046
2011-02-24 11:35:00,40.96,40.96,40.81,40.87,32992.93008641005,23.3936,23.3936,23.308,23.3422,32992.9301
2011-02-24 11:40:00,40.87,40.89,40.84,40.85,32880.709235776005,23.3422,23.3537,23.3251,23.3308,32880.7092
2011-02-24 11:45:00,40.85,40.87,40.76,40.82,63741.44316013915,23.3308,23.3422,23.2794,23.3137,63741.4432
2011-02-24 11:50:00,40.81,40.9,40.8,40.87,40399.50622825721,23.308,23.3594,23.3023,23.3422,40399.5062
2011-02-24 11:55:00,40.87,40.9,40.83,40.83,21995.28672427337,23.3422,23.3594,23.3194,23.3194,21995.2867
2011-02-24 12:00:00,40.83,40.88,40.79,40.81,77544.60778812703,23.3194,23.3479,23.2965,23.308,77544.6078
2011-02-24 12:05:00,40.82,40.85,40.75,40.75,73953.5405678375,23.3137,23.3308,23.2737,23.2737,73953.5406
2011-02-24 12:10:00,40.75,40.84,40.74,40.83,35798.45135226125,23.2737,23.3251,23.268,23.3194,35798.4514
2011-02-24 12:15:00,40.82,40.87,40.81,40.87,27157.445853439567,23.3137,23.3422,23.308,23.3422,27157.4459
2011-02-24 12:20:00,40.86,40.87,40.79,40.86,16833.12759510717,23.3365,23.3422,23.2965,23.3365,16833.1276
2011-02-24 12:25:00,40.86,40.86,40.74,40.75,45898.32790932555,23.3365,23.3365,23.268,23.2737,45898.3279
2011-02-24 12:30:00,40.76,40.81,40.75,40.77,36808.43900796768,23.2794,23.308,23.2737,23.2851,36808.439
2011-02-24 12:35:00,40.77,40.87,40.75,40.87,41633.93558523173,23.2851,23.3422,23.2737,23.3422,41633.9356
2011-02-24 12:40:00,40.85,40.85,40.73,40.73,17730.894400179553,23.3308,23.3308,23.2623,23.2623,17730.8944
2011-02-24 12:45:00,40.72,40.76,40.69,40.74,63180.33890696892,23.2566,23.2794,23.2394,23.268,63180.3389
2011-02-24 12:50:00,40.75,40.83,40.73,40.81,32768.48838514196,23.2737,23.3194,23.2623,23.308,32768.4884
2011-02-24 12:55:00,40.83,40.87,40.81,40.83,60038.15508921557,23.3194,23.3422,23.308,23.3194,60038.1551
2011-02-24 13:00:00,40.82,40.84,40.78,40.82,32207.38413197172,23.3137,23.3251,23.2908,23.3137,32207.3841
2011-02-24 13:05:00,40.84,40.86,40.79,40.8,66210.3018740882,23.3251,23.3365,23.2965,23.3023,66210.3019
2011-02-24 13:10:00,40.79,40.83,40.76,40.79,43317.24834474245,23.2965,23.3194,23.2794,23.2965,43317.2483
2011-02-24 13:15:00,40.78,40.89,40.75,40.84,58018.17977780271,23.2908,23.3537,23.2737,23.3251,58018.1798
2011-02-24 13:20:00,40.85,40.86,40.8,40.83,81584.55841095276,23.3308,23.3365,23.3023,23.3194,81584.5584
2011-02-24 13:25:00,40.83,40.87,40.79,40.84,116821.90551004375,23.3194,23.3422,23.2965,23.3251,116821.9055
2011-02-24 13:30:00,40.84,40.88,40.79,40.84,57569.29637526653,23.3251,23.3479,23.2965,23.3251,57569.2964
2011-02-24 13:35:00,40.84,40.88,40.81,40.87,49264.95342834698,23.3251,23.3479,23.308,23.3422,49264.9534
2011-02-24 13:40:00,40.87,40.88,40.77,40.79,106385.36640107732,23.3422,23.3479,23.2851,23.2965,106385.3664
2011-02-24 13:45:00,40.79,40.83,40.75,40.75,106946.47065424756,23.2965,23.3194,23.2737,23.2737,106946.4707
2011-02-24 13:50:00,40.77,40.8,40.73,40.74,76085.7367298844,23.2851,23.3023,23.2623,23.268,76085.7367
2011-02-24 13:55:00,40.74,40.74,40.66,40.73,118729.65997082255,23.268,23.268,23.2223,23.2623,118729.66
2011-02-24 14:00:00,40.74,40.85,40.72,40.8,112445.2923353159,23.268,23.3308,23.2566,23.3023,112445.2923
2011-02-24 14:05:00,40.8,40.85,40.75,40.84,117831.8931657502,23.3023,23.3308,23.2737,23.3251,117831.8932
2011-02-24 14:10:00,40.84,40.95,40.84,40.9,132645.0454494445,23.3251,23.3879,23.3251,23.3594,132645.0454
2011-02-24 14:15:00,40.9,41.04,40.88,41.03,79003.47884636965,23.3594,23.4393,23.3479,23.4336,79003.4788
2011-02-24 14:20:00,41.03,41.03,40.91,40.98,37145.10155986982,23.4336,23.4336,23.3651,23.4051,37145.1016
2011-02-24 14:25:00,40.98,41.05,40.98,40.98,65424.75591964987,23.4051,23.445,23.4051,23.4051,65424.7559
2011-02-24 14:30:00,40.99,41.12,40.92,41.12,47357.19896756817,23.4108,23.485,23.3708,23.485,47357.199
2011-02-24 14:35:00,41.12,41.14,41.04,41.09,64526.98911457748,23.485,23.4964,23.4393,23.4679,64526.9891
2011-02-24 14:40:00,41.09,41.13,41.04,41.08,110088.6544720009,23.4679,23.4907,23.4393,23.4622,110088.6545
2011-02-24 14:45:00,41.08,41.15,41.04,41.12,64190.32656267534,23.4622,23.5021,23.4393,23.485,64190.3266
2011-02-24 14:50:00,41.09,41.09,40.97,41.01,97632.14005162158,23.4679,23.4679,23.3993,23.4222,97632.1401
2011-02-24 14:55:00,41.01,41.09,41.0,41.07,64190.32656267534,23.4222,23.4679,23.4165,23.4565,64190.3266
2011-02-24 15:00:00,41.07,41.12,41.02,41.03,78891.2579957356,23.4565,23.485,23.4279,23.4336,78891.258
2011-02-24 15:05:00,41.03,41.14,41.01,41.12,68566.93973740321,23.4336,23.4964,23.4222,23.485,68566.9397
2011-02-24 15:10:00,41.12,41.13,41.04,41.12,66546.96442599034,23.485,23.4907,23.4393,23.485,66546.9644
2011-02-24 15:15:00,41.12,41.16,41.08,41.11,46571.65301312984,23.485,23.5079,23.4622,23.4793,46571.653
2011-02-24 15:20:00,41.1,41.24,41.1,41.23,71933.56525642464,23.4736,23.5535,23.4736,23.5478,71933.5653
2011-02-24 15:25:00,41.23,41.25,41.12,41.14,53753.787453708894,23.5478,23.5593,23.485,23.4964,53753.7875
2011-02-24 15:30:00,41.15,41.26,41.13,41.22,69128.04399057344,23.5021,23.565,23.4907,23.5421,69128.044
2011-02-24 15:35:00,41.23,41.23,41.11,41.12,97856.58175288967,23.5478,23.5478,23.4793,23.485,97856.5818
2011-02-24 15:40:00,41.12,41.22,41.09,41.2,108517.56256312424,23.485,23.5421,23.4679,23.5307,108517.5626
2011-02-24 15:45:00,41.19,41.19,41.11,41.13,130176.18673549544,23.525,23.525,23.4793,23.4907,130176.1867
2011-02-24 15:50:00,41.14,41.17,41.12,41.17,127146.22376837616,23.4964,23.5136,23.485,23.5136,127146.2238
2011-02-24 15:55:00,41.17,41.2,41.12,41.18,311076.1979575805,23.5136,23.5307,23.485,23.5193,311076.198
2011-02-25 09:30:00,41.42,41.48,41.29,41.36,112781.95488721805,23.6564,23.6906,23.5821,23.6221,112781.9549
2011-02-25 09:35:00,41.36,41.61,41.35,41.56,62731.45550443272,23.6221,23.7649,23.6164,23.7363,62731.4555
2011-02-25 09:40:00,41.58,41.58,41.38,41.38,104140.94938839636,23.7477,23.7477,23.6335,23.6335,104140.9494
2011-02-25 09:45:00,41.39,41.51,41.31,41.44,72382.44865896083,23.6392,23.7078,23.5935,23.6678,72382.4487
2011-02-25 09:50:00,41.45,41.53,41.36,41.53,64190.32656267534,23.6735,23.7192,23.6221,23.7192,64190.3266
2011-02-25 09:55:00,41.53,41.69,41.5,41.61,71596.9027045225,23.7192,23.8106,23.702,23.7649,71596.9027
2011-02-25 10:00:00,41.61,41.68,41.6,41.67,70138.03164627988,23.7649,23.8048,23.7592,23.7991,70138.0316
2011-02-25 10:05:00,41.67,41.69,41.64,41.67,49713.83683088318,23.7991,23.8106,23.782,23.7991,49713.8368
2011-02-25 10:10:00,41.67,41.69,41.61,41.61,39950.62282572102,23.7991,23.8106,23.7649,23.7649,39950.6228
2011-02-25 10:15:00,41.61,41.61,41.48,41.49,42868.36494220626,23.7649,23.7649,23.6906,23.6963,42868.3649
2011-02-25 10:20:00,41.49,41.56,41.45,41.56,40175.06452698911,23.6963,23.7363,23.6735,23.7363,40175.0645
2011-02-25 10:25:00,41.56,41.56,41.47,41.47,28167.433509146,23.7363,23.7363,23.6849,23.6849,28167.4335
2011-02-25 10:30:00,41.48,41.54,41.46,41.54,56671.529570194136,23.6906,23.7249,23.6792,23.7249,56671.5296
2011-02-25 10:35:00,41.55,41.62,41.54,41.62,50050.49938278532,23.7306,23.7706,23.7249,23.7706,50050.4994
2011-02-25 10:40:00,41.61,41.61,41.51,41.51,49601.61598024913,23.7649,23.7649,23.7078,23.7078,49601.616
2011-02-25 10:45:00,41.52,41.59,41.5,41.58,18067.556952081697,23.7135,23.7534,23.702,23.7477,18067.557
2011-02-25 10:50:00,41.58,41.59,41.45,41.49,23790.82033441813,23.7477,23.7534,23.6735,23.6963,23790.8203
2011-02-25 10:55:00,41.49,41.53,41.48,41.51,40287.28537762316,23.6963,23.7192,23.6906,23.7078,40287.2854
2011-02-25 11:00:00,41.51,41.55,41.49,41.53,61609.24699809224,23.7078,23.7306,23.6963,23.7192,61609.247
2011-02-25 11:05:00,41.53,41.55,41.5,41.55,51621.59129166199,23.7192,23.7306,23.702,23.7306,51621.5913
2011-02-25 11:10:00,41.55,41.61,41.55,41.6,28504.09606104814,23.7306,23.7649,23.7306,23.7592,28504.0961
2011-02-25 11:15:00,41.6,41.67,41.56,41.65,56671.529570194136,23.7592,23.7991,23.7363,23.7877,56671.5296
2011-02-25 11:20:00,41.65,41.65,41.58,41.61,19638.648860958365,23.7877,23.7877,23.7477,23.7649,19638.6489
2011-02-25 11:25:00,41.61,41.61,41.46,41.47,65985.8601728201,23.7649,23.7649,23.6792,23.6849,65985.8602
2011-02-25 11:30:00,41.46,41.54,41.45,41.49,65649.19762091797,23.6792,23.7249,23.6735,23.6963,65649.1976
2011-02-25 11:35:00,41.48,41.53,41.45,41.47,72494.66950959488,23.6906,23.7192,23.6735,23.6849,72494.6695
2011-02-25 11:40:00,41.47,41.47,41.38,41.4,41970.59813713388,23.6849,23.6849,23.6335,23.6449,41970.5981
2011-02-25 11:45:00,41.4,41.49,41.4,41.47,30187.40882055886,23.6449,23.6963,23.6449,23.6849,30187.4088
2011-02-25 11:50:00,41.47,41.51,41.44,41.49,30411.85052182696,23.6849,23.7078,23.6678,23.6963,30411.8505
2011-02-25 11:55:00,41.49,41.5,41.45,41.49,30860.733924363147,23.6963,23.702,23.6735,23.6963,30860.7339
2011-02-25 12:00:00,41.48,41.6,41.47,41.6,39950.62282572102,23.6906,23.7592,23.6849,23.7592,39950.6228
2011-02-25 12:05:00,41.59,41.59,41.54,41.55,13129.839524183591,23.7534,23.7534,23.7249,23.7306,13129.8395
2011-02-25 12:10:00,41.55,41.56,41.5,41.56,15823.13993940074,23.7306,23.7363,23.702,23.7363,15823.1399
2011-02-25 12:15:00,41.56,41.61,41.53,41.61,28504.09606104814,23.7363,23.7649,23.7192,23.7649,28504.0961
2011-02-25 12:20:00,41.59,41.61,41.57,41.58,14588.710582426214,23.7534,23.7649,23.742,23.7477,14588.7106
2011-02-25 12:25:00,41.57,41.62,41.57,41.58,25025.24969139266,23.742,23.7706,23.742,23.7477,25025.2497
2011-02-25 12:30:00,41.58,41.62,41.55,41.6,27157.445853439567,23.7477,23.7706,23.7306,23.7592,27157.4459
2011-02-25 12:35:00,41.61,41.61,41.55,41.55,11783.18931657502,23.7649,23.7649,23.7306,23.7306,11783.1893
2011-02-25 12:40:00,41.55,41.57,41.52,41.53,13017.618673549545,23.7306,23.742,23.7135,23.7192,13017.6187
2011-02-25 12:45:00,41.53,41.64,41.52,41.64,26484.12074963528,23.7192,23.782,23.7135,23.782,26484.1207
2011-02-25 12:50:00,41.63,41.64,41.56,41.56,14925.373134328358,23.7763,23.782,23.7363,23.7363,14925.3731
2011-02-25 12:55:00,41.57,41.6,41.56,41.57,17730.894400179553,23.742,23.7592,23.7363,23.742,17730.8944
2011-02-25 13:00:00,41.57,41.59,41.55,41.58,33554.03433958029,23.742,23.7534,23.7306,23.7477,33554.0343
2011-02-25 13:05:00,41.58,41.6,41.55,41.6,19975.31141286051,23.7477,23.7592,23.7306,23.7592,19975.3114
2011-02-25 13:10:00,41.6,41.69,41.6,41.64,37930.64751430816,23.7592,23.8106,23.7592,23.782,37930.6475
2011-02-25 13:15:00,41.65,41.68,41.63,41.63,21321.961620469083,23.7877,23.8048,23.7763,23.7763,21321.9616
2011-02-25 13:20:00,41.64,41.64,41.61,41.64,28391.87521041409,23.782,23.782,23.7649,23.782,28391.8752
2011-02-25 13:25:00,41.64,41.66,41.6,41.61,66322.52272472225,23.782,23.7934,23.7592,23.7649,66322.5227
2011-02-25 13:30:00,41.61,41.61,41.53,41.54,54763.77510941533,23.7649,23.7649,23.7192,23.7249,54763.7751
2011-02-25 13:35:00,41.54,41.55,41.51,41.53,25249.69139266076,23.7249,23.7306,23.7078,23.7192,25249.6914
2011-02-25 13:40:00,41.53,41.61,41.53,41.6,28055.21265851195,23.7192,23.7649,23.7192,23.7592,28055.2127
2011-02-25 13:45:00,41.61,41.63,41.55,41.55,29850.74626865672,23.7649,23.7763,23.7306,23.7306,29850.7463
2011-02-25 13:50:00,41.54,41.6,41.53,41.53,28055.21265851195,23.7249,23.7592,23.7192,23.7192,28055.2127
2011-02-25 13:55:00,41.53,41.55,41.51,41.53,25361.9122432948,23.7192,23.7306,23.7078,23.7192,25361.9122
2011-02-25 14:00:00,41.53,41.55,41.49,41.5,50499.38278532151,23.7192,23.7306,23.6963,23.702,50499.3828
2011-02-25 14:05:00,41.5,41.62,41.49,41.62,49377.17427898103,23.702,23.7706,23.6963,23.7706,49377.1743
2011-02-25 14:10:00,41.62,41.63,41.6,41.61,35574.00965099315,23.7706,23.7763,23.7592,23.7649,35574.0097
2011-02-25 14:15:00,41.61,41.68,41.61,41.63,38603.97261811244,23.7649,23.8048,23.7649,23.7763,38603.9726
2011-02-25 14:20:00,41.63,41.64,41.61,41.62,26820.783301537424,23.7763,23.782,23.7649,23.7706,26820.7833
2011-02-25 14:25:00,41.63,41.66,41.58,41.6,57905.95892716866,23.7763,23.7934,23.7477,23.7592,57905.9589
2011-02-25 14:30:00,41.61,41.67,41.6,41.66,44551.67770171697,23.7649,23.7991,23.7592,23.7934,44551.6777
2011-02-25 14:35:00,41.65,41.65,41.53,41.55,47918.30322073841,23.7877,23.7877,23.7192,23.7306,47918.3032
2011-02-25 14:40:00,41.56,41.61,41.56,41.58,23566.37863315004,23.7363,23.7649,23.7363,23.7477,23566.3786
2011-02-25 14:45:00,41.59,41.61,41.57,41.59,31309.617326899337,23.7534,23.7649,23.742,23.7534,31309.6173
2011-02-25 14:50:00,41.59,41.61,41.58,41.59,36247.33475479744,23.7534,23.7649,23.7477,23.7534,36247.3348
2011-02-25 14:55:00,41.6,41.65,41.59,41.61,20199.753114128605,23.7592,23.7877,23.7534,23.7649,20199.7531
2011-02-25 15:00:00,41.61,41.62,41.59,41.62,44439.45685108293,23.7649,23.7706,23.7534,23.7706,44439.4569
2011-02-25 15:05:00,41.62,41.66,41.61,41.66,31085.17562563124,23.7706,23.7934,23.7649,23.7934,31085.1756
2011-02-25 15:10:00,41.66,41.69,41.65,41.67,38603.97261811244,23.7934,23.8106,23.7877,23.7991,38603.9726
2011-02-25 15:15:00,41.67,41.68,41.64,41.65,47918.30322073841,23.7991,23.8048,23.782,23.7877,47918.3032
2011-02-25 15:20:00,41.66,41.66,41.57,41.61,37145.10155986982,23.7934,23.7934,23.742,23.7649,37145.1016
2011-02-25 15:25:00,41.61,41.68,41.58,41.64,56783.75042082819,23.7649,23.8048,23.7477,23.782,56783.7504
2011-02-25 15:30:00,41.64,41.65,41.58,41.59,91459.99326674896,23.782,23.7877,23.7477,23.7534,91459.9933
2011-02-25 15:35:00,41.59,41.64,41.57,41.6,57681.51722590057,23.7534,23.782,23.742,23.7592,57681.5172
2011-02-25 15:40:00,41.6,41.61,41.53,41.58,70250.25249691392,23.7592,23.7649,23.7192,23.7477,70250.2525
2011-02-25 15:45:00,41.58,41.68,41.58,41.67,179890.02356637863,23.7477,23.8048,23.7477,23.7991,179890.0236
2011-02-25 15:50:00,41.67,41.7,41.65,41.7,118954.10167209066,23.7991,23.8163,23.7877,23.8163,118954.1017
2011-02-25 15:55:00,41.7,41.75,41.69,41.7,278868.81382560875,23.8163,23.8448,23.8106,23.8163,278868.8138
2011-02-28 09:30:00,41.85,42.03,41.85,41.91,77544.60778812703,23.9019,24.0047,23.9019,23.9362,77544.6078
2011-02-28 09:35:00,41.91,41.98,41.87,41.97,34115.13859275053,23.9362,23.9762,23.9134,23.9705,34115.1386
2011-02-28 09:40:00,41.96,42.16,41.89,42.1,67332.51038042868,23.9648,24.079,23.9248,24.0447,67332.5104
2011-02-28 09:45:00,42.11,42.16,42.02,42.11,34564.02199528672,24.0504,24.079,23.999,24.0504,34564.022
2011-02-28 09:50:00,42.13,42.13,42.03,42.08,44215.01514981483,24.0619,24.0619,24.0047,24.0333,44215.0151
2011-02-28 09:55:00,42.09,42.19,42.05,42.14,45225.00280552126,24.039,24.0961,24.0162,24.0676,45225.0028
2011-02-28 10:00:00,42.11,42.31,42.11,42.2,48254.96577264056,24.0504,24.1647,24.0504,24.1018,48254.9658
2011-02-28 10:05:00,42.2,42.2,42.05,42.07,32992.93008641005,24.1018,24.1018,24.0162,24.0276,32992.9301
2011-02-28 10:10:00,42.07,42.09,42.02,42.09,22780.832678711704,24.0276,24.039,23.999,24.039,22780.8327
2011-02-28 10:15:00,42.1,42.14,42.09,42.11,19638.648860958365,24.0447,24.0676,24.039,24.0504,19638.6489
2011-02-28 10:20:00,42.1,42.24,42.1,42.19,18853.10290652003,24.0447,24.1247,24.0447,24.0961,18853.1029
2011-02-28 10:25:00,42.18,42.22,42.16,42.17,20873.078217932893,24.0904,24.1133,24.079,24.0847,20873.0782
2011-02-28 10:30:00,42.18,42.21,42.13,42.13,36583.99730669958,24.0904,24.1075,24.0619,24.0619,36583.9973
2011-02-28 10:35:00,42.13,42.15,42.02,42.02,49826.05768151722,24.0619,24.0733,23.999,23.999,49826.0577
2011-02-28 10:40:00,42.02,42.06,42.0,42.0,40511.72707889126,23.999,24.0219,23.9876,23.9876,40511.7271
2011-02-28 10:45:00,42.01,42.09,41.98,42.08,28504.09606104814,23.9933,24.039,23.9762,24.0333,28504.0961
2011-02-28 10:50:00,42.08,42.09,42.01,42.07,24127.48288632028,24.0333,24.039,23.9933,24.0276,24127.4829
2011-02-28 10:55:00,42.08,42.1,42.07,42.1,25698.574795196942,24.0333,24.0447,24.0276,24.0447,25698.5748
2011-02-28 11:00:00,42.1,42.15,42.08,42.12,23454.15778251599,24.0447,24.0733,24.0333,24.0561,23454.1578
2011-02-28 11:05:00,42.13,42.13,42.02,42.03,32880.709235776005,24.0619,24.0619,23.999,24.0047,32880.7092
2011-02-28 11:10:00,42.04,42.06,42.0,42.04,25474.13309392885,24.0105,24.0219,23.9876,24.0105,25474.1331
2011-02-28 11:15:00,42.05,42.05,41.92,41.94,51509.37044102794,24.0162,24.0162,23.9419,23.9533,51509.3704
2011-02-28 11:20:00,41.95,41.96,41.88,41.89,26035.23734709909,23.9591,23.9648,23.9191,23.9248,26035.2373
2011-02-28 11:25:00,41.89,41.91,41.88,41.88,21097.519919200982,23.9248,23.9362,23.9191,23.9191,21097.5199
2011-02-28 11:30:00,41.89,41.91,41.79,41.79,48254.96577264056,23.9248,23.9362,23.8677,23.8677,48254.9658
2011-02-28 11:35:00,41.79,41.82,41.69,41.71,44551.67770171697,23.8677,23.8848,23.8106,23.822,44551.6777
2011-02-28 11:40:00,41.73,41.78,41.72,41.75,40399.50622825721,23.8334,23.862,23.8277,23.8448,40399.5062
2011-02-28 11:45:00,41.75,41.8,41.73,41.75,35574.00965099315,23.8448,23.8734,23.8334,23.8448,35574.0097
2011-02-28 11:50:00,41.76,41.77,41.72,41.75,33329.5926383122,23.8505,23.8563,23.8277,23.8448,33329.5926
2011-02-28 11:55:00,41.76,41.77,41.7,41.7,26596.34160026933,23.8505,23.8563,23.8163,23.8163,26596.3416
2011-02-28 12:00:00,41.7,41.72,41.63,41.63,27606.32925597576,23.8163,23.8277,23.7763,23.7763,27606.3293
2011-02-28 12:05:00,41.64,41.7,41.61,41.69,23341.93693188194,23.782,23.8163,23.7649,23.8106,23341.9369
2011-02-28 12:10:00,41.7,41.74,41.7,41.72,10099.876557064305,23.8163,23.8391,23.8163,23.8277,10099.8766
2011-02-28 12:15:00,41.72,41.74,41.69,41.74,13466.502076085735,23.8277,23.8391,23.8106,23.8391,13466.5021
2011-02-28 12:20:00,41.73,41.74,41.7,41.73,12905.397822915496,23.8334,23.8391,23.8163,23.8334,12905.3978
2011-02-28 12:25:00,41.73,41.8,41.71,41.8,19526.42801032432,23.8334,23.8734,23.822,23.8734,19526.428
2011-02-28 12:30:00,41.8,41.84,41.79,41.84,10660.98081023454,23.8734,23.8962,23.8677,23.8962,10660.9808
2011-02-28 12:35:00,41.85,41.9,41.85,41.87,13242.06037481764,23.9019,23.9305,23.9019,23.9134,13242.0604
2011-02-28 12:40:00,41.87,41.89,41.85,41.89,17618.673549545503,23.9134,23.9248,23.9019,23.9248,17618.6735
2011-02-28 12:45:00,41.9,41.9,41.8,41.81,27942.9918078779,23.9305,23.9305,23.8734,23.8791,27942.9918
2011-02-28 12:50:00,41.81,41.84,41.77,41.77,40287.28537762316,23.8791,23.8962,23.8563,23.8563,40287.2854
2011-02-28 12:55:00,41.77,41.85,41.73,41.84,57344.85467399842,23.8563,23.9019,23.8334,23.8962,57344.8547
2011-02-28 13:00:00,41.85,41.88,41.81,41.85,89776.68050723824,23.9019,23.9191,23.8791,23.9019,89776.6805
2011-02-28 13:05:00,41.85,41.89,41.84,41.87,41521.714734597685,23.9019,23.9248,23.8962,23.9134,41521.7147
2011-02-28 13:10:00,41.87,41.94,41.87,41.94,26147.458197733136,23.9134,23.9533,23.9134,23.9533,26147.4582
2011-02-28 13:15:00,41.94,41.97,41.91,41.95,32768.48838514196,23.9533,23.9705,23.9362,23.9591,32768.4884
2011-02-28 13:20:00,41.95,41.97,41.89,41.91,36247.33475479744,23.9591,23.9705,23.9248,23.9362,36247.3348
2011-02-28 13:25:00,41.92,41.94,41.81,41.86,58130.40062843676,23.9419,23.9533,23.8791,23.9077,58130.4006
2011-02-28 13:30:00,41.85,41.86,41.8,41.85,32992.93008641005,23.9019,23.9077,23.8734,23.9019,32992.9301
2011-02-28 13:35:00,41.85,41.9,41.84,41.89,33105.1509370441,23.9019,23.9305,23.8962,23.9248,33105.1509
2011-02-28 13:40:00,41.88,41.94,41.88,41.91,42868.36494220626,23.9191,23.9533,23.9191,23.9362,42868.3649
2011-02-28 13:45:00,41.9,41.92,41.85,41.87,24800.80799012457,23.9305,23.9419,23.9019,23.9134,24800.808
2011-02-28 13:50:00,41.88,41.92,41.85,41.86,32544.04668387386,23.9191,23.9419,23.9019,23.9077,32544.0467
2011-02-28 13:55:00,41.87,41.89,41.78,41.8,29850.74626865672,23.9134,23.9248,23.862,23.8734,29850.7463
2011-02-28 14:00:00,41.79,41.82,41.77,41.81,22107.507574907417,23.8677,23.8848,23.8563,23.8791,22107.5076
2011-02-28 14:05:00,41.81,41.86,41.81,41.83,24127.48288632028,23.8791,23.9077,23.8791,23.8905,24127.4829
2011-02-28 14:10:00,41.84,41.9,41.84,41.89,40287.28537762316,23.8962,23.9305,23.8962,23.9248,40287.2854
2011-02-28 14:15:00,41.9,41.94,41.9,41.92,19526.42801032432,23.9305,23.9533,23.9305,23.9419,19526.428
2011-02-28 14:20:00,41.91,41.92,41.88,41.9,15710.919088766692,23.9362,23.9419,23.9191,23.9305,15710.9191
2011-02-28 14:25:00,41.91,41.97,41.91,41.94,30187.40882055886,23.9362,23.9705,23.9362,23.9533,30187.4088
2011-02-28 14:30:00,41.94,41.99,41.94,41.96,31534.05902816743,23.9533,23.9819,23.9533,23.9648,31534.059
2011-02-28 14:35:00,41.96,41.99,41.96,41.98,17843.1152508136,23.9648,23.9819,23.9648,23.9762,17843.1153
2011-02-28 14:40:00,41.97,41.98,41.93,41.94,23117.495230613848,23.9705,23.9762,23.9476,23.9533,23117.4952
2011-02-28 14:45:00,41.95,42.0,41.93,41.94,33329.5926383122,23.9591,23.9876,23.9476,23.9533,33329.5926
2011-02-28 14:50:00,41.94,41.95,41.9,41.94,25361.9122432948,23.9533,23.9591,23.9305,23.9533,25361.9122
2011-02-28 14:55:00,41.94,42.02,41.94,42.01,41297.27303332959,23.9533,23.999,23.9533,23.9933,41297.273
2011-02-28 15:00:00,42.01,42.02,41.94,41.94,24576.36628885647,23.9933,23.999,23.9533,23.9533,24576.3663
2011-02-28 15:05:00,41.94,41.97,41.91,41.92,41633.93558523173,23.9533,23.9705,23.9362,23.9419,41633.9356
2011-02-28 15:10:00,41.92,41.98,41.9,41.97,39838.40197508697,23.9419,23.9762,23.9305,23.9705,39838.402
2011-02-28 15:15:00,41.97,42.01,41.96,42.0,36359.55560543149,23.9705,23.9933,23.9648,23.9876,36359.5556
2011-02-28 15:20:00,41.99,42.08,41.99,42.05,57232.63382336438,23.9819,24.0333,23.9819,24.0162,57232.6338
2011-02-28 15:25:00,42.06,42.07,41.99,42.04,76871.28268432274,24.0219,24.0276,23.9819,24.0105,76871.2827
2011-02-28 15:30:00,42.04,42.08,42.02,42.05,38491.7517674784,24.0105,24.0333,23.999,24.0162,38491.7518
2011-02-28 15:35:00,42.05,42.1,42.04,42.09,75749.07417798227,24.0162,24.0447,24.0105,24.039,75749.0742
2011-02-28 15:40:00,42.1,42.1,42.09,42.1,162608.01256873526,24.0447,24.0447,24.039,24.0447,162608.0126
2011-02-28 15:45:00,42.09,42.09,41.99,42.0,299741.89204354165,24.039,24.039,23.9819,23.9876,299741.892
2011-02-28 15:50:00,42.0,42.02,41.94,41.94,274941.0840534171,23.9876,23.999,23.9533,23.9533,274941.0841
2011-02-28 15:55:00,41.94,42.22,41.94,42.19,843451.9133655033,23.9533,24.1133,23.9533,24.0961,843451.9134
2011-03-01 09:30:00,42.33,42.43,42.26,42.43,134665.02076085735,24.1761,24.2332,24.1361,24.2332,134665.0208
2011-03-01 09:35:00,42.42,42.43,42.24,42.35,129166.19907978902,24.2275,24.2332,24.1247,24.1875,129166.1991
2011-03-01 09:40:00,42.35,42.35,42.07,42.07,76983.50353495679,24.1875,24.1875,24.0276,24.0276,76983.5035
2011-03-01 09:45:00,42.07,42.28,42.07,42.27,73167.99461339916,24.0276,24.1475,24.0276,24.1418,73167.9946
2011-03-01 09:50:00,42.27,42.28,42.21,42.21,54202.67085624509,24.1418,24.1475,24.1075,24.1075,54202.6709
2011-03-01 09:55:00,42.21,42.22,42.1,42.16,113006.39658848614,24.1075,24.1133,24.0447,24.079,113006.3966
2011-03-01 10:00:00,42.16,42.2,41.95,42.18,91459.99326674896,24.079,24.1018,23.9591,24.0904,91459.9933
2011-03-01 10:05:00,42.18,42.19,41.86,41.93,85063.40478060824,24.0904,24.0961,23.9077,23.9476,85063.4048
2011-03-01 10:10:00,41.93,41.94,41.75,41.86,102120.9740769835,23.9476,23.9533,23.8448,23.9077,102120.9741
2011-03-01 10:15:00,41.87,41.88,41.7,41.75,46347.21131186174,23.9134,23.9191,23.8163,23.8448,46347.2113
2011-03-01 10:20:00,41.74,41.78,41.69,41.7,108629.78341375828,23.8391,23.862,23.8106,23.8163,108629.7834
2011-03-01 10:25:00,41.71,41.73,41.67,41.67,77769.04948939513,23.822,23.8334,23.7991,23.7991,77769.0495
2011-03-01 10:30:00,41.67,41.71,41.59,41.7,78105.71204129727,23.7991,23.822,23.7534,23.8163,78105.712
2011-03-01 10:35:00,41.7,41.71,41.57,41.61,72045.78610705868,23.8163,23.822,23.742,23.7649,72045.7861
2011-03-01 10:40:00,41.61,41.76,41.61,41.76,114914.15104926495,23.7649,23.8505,23.7649,23.8505,114914.151
2011-03-01 10:45:00,41.77,41.79,41.7,41.71,120525.19358096732,23.8563,23.8677,23.8163,23.822,120525.1936
2011-03-01 10:50:00,41.71,41.72,41.64,41.68,184042.1950398384,23.822,23.8277,23.782,23.8048,184042.195
2011-03-01 10:55:00,41.69,41.77,41.68,41.74,70811.35675008416,23.8106,23.8563,23.8048,23.8391,70811.3568
2011-03-01 11:00:00,41.74,41.77,41.68,41.72,109751.99192009876,23.8391,23.8563,23.8048,23.8277,109751.9919
2011-03-01 11:05:00,41.71,41.72,41.67,41.67,32095.16328133767,23.822,23.8277,23.7991,23.7991,32095.1633
2011-03-01 11:10:00,41.67,41.72,41.62,41.65,51846.032992930086,23.7991,23.8277,23.7706,23.7877,51846.033
2011-03-01 11:15:00,41.66,41.71,41.63,41.68,25698.574795196942,23.7934,23.822,23.7763,23.8048,25698.5748
2011-03-01 11:20:00,41.68,41.71,41.65,41.67,36583.99730669958,23.8048,23.822,23.7877,23.7991,36583.9973
2011-03-01 11:25:00,41.66,41.67,41.57,41.57,92133.31837055324,23.7934,23.7991,23.742,23.742,92133.3184
2011-03-01 11:30:00,41.57,41.61,41.54,41.6,70138.03164627988,23.742,23.7649,23.7249,23.7592,70138.0316
2011-03-01 11:35:00,41.6,41.64,41.56,41.6,50499.38278532151,23.7592,23.782,23.7363,23.7592,50499.3828
2011-03-01 11:40:00,41.61,41.61,41.56,41.57,108742.00426439232,23.7649,23.7649,23.7363,23.742,108742.0043
2011-03-01 11:45:00,41.57,41.6,41.51,41.51,74851.30737290988,23.742,23.7592,23.7078,23.7078,74851.3074
2011-03-01 11:50:00,41.5,41.52,41.44,41.48,104140.94938839636,23.702,23.7135,23.6678,23.6906,104140.9494
2011-03-01 11:55:00,41.48,41.53,41.41,41.42,40511.72707889126,23.6906,23.7192,23.6506,23.6564,40511.7271
2011-03-01 12:00:00,41.42,41.42,41.3,41.36,133093.9288519807,23.6564,23.6564,23.5878,23.6221,133093.9289
2011-03-01 12:05:00,41.36,41.45,41.35,41.42,25698.574795196942,23.6221,23.6735,23.6164,23.6564,25698.5748
2011-03-01 12:10:00,41.43,41.45,41.41,41.41,27830.77095724385,23.6621,23.6735,23.6506,23.6506,27830.771
2011-03-01 12:15:00,41.42,41.43,41.29,41.32,81584.55841095276,23.6564,23.6621,23.5821,23.5992,81584.5584
2011-03-01 12:20:00,41.32,41.32,41.21,41.24,79452.36224890585,23.5992,23.5992,23.5364,23.5535,79452.3622
2011-03-01 12:25:00,41.24,41.24,41.15,41.22,44327.23600044888,23.5535,23.5535,23.5021,23.5421,44327.236
2011-03-01 12:30:00,41.22,41.34,41.21,41.29,61609.24699809224,23.5421,23.6107,23.5364,23.5821,61609.247
2011-03-01 12:35:00,41.29,41.38,41.29,41.38,23117.495230613848,23.5821,23.6335,23.5821,23.6335,23117.4952
2011-03-01 12:40:00,41.38,41.45,41.36,41.45,39501.73942318482,23.6335,23.6735,23.6221,23.6735,39501.7394
2011-03-01 12:45:00,41.45,41.48,41.4,41.46,24464.145438222426,23.6735,23.6906,23.6449,23.6792,24464.1454
2011-03-01 12:50:00,41.46,41.52,41.39,41.4,28728.53776231624,23.6792,23.7135,23.6392,23.6449,28728.5378
2011-03-01 12:55:00,41.4,41.44,41.36,41.38,18740.882055885984,23.6449,23.6678,23.6221,23.6335,18740.8821
2011-03-01 13:00:00,41.38,41.39,41.21,41.24,78217.93289193131,23.6335,23.6392,23.5364,23.5535,78217.9329
2011-03-01 13:05:00,41.23,41.28,41.2,41.21,76422.39928178655,23.5478,23.5764,23.5307,23.5364,76422.3993
2011-03-01 13:10:00,41.21,41.27,41.19,41.21,86858.938390753,23.5364,23.5707,23.525,23.5364,86858.9384
2011-03-01 13:15:00,41.2,41.21,41.15,41.21,34339.580294018626,23.5307,23.5364,23.5021,23.5364,34339.5803
2011-03-01 13:20:00,41.2,41.26,41.12,41.22,106385.36640107732,23.5307,23.565,23.485,23.5421,106385.3664
2011-03-01 13:25:00,41.2,41.21,41.0,41.09,82033.44181348894,23.5307,23.5364,23.4165,23.4679,82033.4418
2011-03-01 13:30:00,41.09,41.09,41.04,41.07,103467.62428459208,23.4679,23.4679,23.4393,23.4565,103467.6243
2011-03-01 13:35:00,41.07,41.12,41.05,41.09,29289.642015486475,23.4565,23.485,23.445,23.4679,29289.642
2011-03-01 13:40:00,41.1,41.1,41.02,41.03,53080.46234990461,23.4736,23.4736,23.4279,23.4336,53080.4623
2011-03-01 13:45:00,41.04,41.06,40.95,40.99,130961.73268993378,23.4393,23.4507,23.3879,23.4108,130961.7327
2011-03-01 13:50:00,40.98,41.01,40.9,40.96,62170.35125126248,23.4051,23.4222,23.3594,23.3936,62170.3513
2011-03-01 13:55:00,40.96,41.03,40.95,41.01,32431.82583323981,23.3936,23.4336,23.3879,23.4222,32431.8258
2011-03-01 14:00:00,41.01,41.03,40.88,40.89,94826.6187857704,23.4222,23.4336,23.3479,23.3537,94826.6188
2011-03-01 14:05:00,40.89,40.97,40.84,40.95,73953.5405678375,23.3537,23.3993,23.3251,23.3879,73953.5406
2011-03-01 14:10:00,40.95,41.01,40.91,40.95,65649.19762091797,23.3879,23.4222,23.3651,23.3879,65649.1976
2011-03-01 14:15:00,40.96,40.98,40.88,40.9,222982.83020985292,23.3936,23.4051,23.3479,23.3594,222982.8302
2011-03-01 14:20:00,40.89,40.9,40.78,40.78,81135.67500841655,23.3537,23.3594,23.2908,23.2908,81135.675
2011-03-01 14:25:00,40.78,40.86,40.78,40.81,71260.24015262035,23.2908,23.3365,23.2908,23.308,71260.2402
2011-03-01 14:30:00,40.81,40.89,40.8,40.84,46234.990461227695,23.308,23.3537,23.3023,23.3251,46234.9905
2011-03-01 14:35:00,40.84,40.87,40.8,40.87,48142.7449220065,23.3251,23.3422,23.3023,23.3422,48142.7449
2011-03-01 14:40:00,40.87,40.94,40.86,40.94,56671.529570194136,23.3422,23.3822,23.3365,23.3822,56671.5296
2011-03-01 14:45:00,40.95,41.01,40.92,41.01,85287.84648187633,23.3879,23.4222,23.3708,23.4222,85287.8465
2011-03-01 14:50:00,41.01,41.09,41.0,41.05,72270.22780832679,23.4222,23.4679,23.4165,23.445,72270.2278
2011-03-01 14:55:00,41.04,41.04,40.95,40.97,100886.54472000895,23.4393,23.4393,23.3879,23.3993,100886.5447
2011-03-01 15:00:00,40.97,41.04,40.94,40.95,100325.44046683871,23.3993,23.4393,23.3822,23.3879,100325.4405
2011-03-01 15:05:00,40.95,41.04,40.95,40.95,105712.04129727304,23.3879,23.4393,23.3879,23.3879,105712.0413
2011-03-01 15:10:00,40.95,41.05,40.93,41.04,104814.27449220064,23.3879,23.445,23.3765,23.4393,104814.2745
2011-03-01 15:15:00,41.04,41.2,41.03,41.19,99652.11536303443,23.4393,23.5307,23.4336,23.525,99652.1154
2011-03-01 15:20:00,41.19,41.23,41.15,41.19,113230.83828975425,23.525,23.5478,23.5021,23.525,113230.8383
2011-03-01 15:25:00,41.18,41.22,41.12,41.13,95051.06048703849,23.5193,23.5421,23.485,23.4907,95051.0605
2011-03-01 15:30:00,41.12,41.2,41.12,41.19,66883.62697789249,23.485,23.5307,23.485,23.525,66883.627
2011-03-01 15:35:00,41.19,41.19,41.03,41.04,102682.07833015372,23.525,23.525,23.4336,23.4393,102682.0783
2011-03-01 15:40:00,41.04,41.1,41.02,41.03,106048.70384917516,23.4393,23.4736,23.4279,23.4336,106048.7038
2011-03-01 15:45:00,41.02,41.03,40.89,40.95,256985.74795196948,23.4279,23.4336,23.3537,23.3879,256985.748
2011-03-01 15:50:00,40.95,41.01,40.91,40.96,249803.6135113904,23.3879,23.4222,23.3651,23.3936,249803.6135
2011-03-01 15:55:00,40.95,41.05,40.88,40.99,1032319.6049826056,23.3879,23.445,23.3479,23.4108,1032319.605
2011-03-02 09:30:00,39.76,39.89,39.56,39.66,1978565.8175288967,22.7083,22.7825,22.594,22.6512,1978565.8175
2011-03-02 09:35:00,39.66,39.77,39.48,39.48,894063.5170014588,22.6512,22.714,22.5484,22.5484,894063.517
2011-03-02 09:40:00,39.49,39.54,39.21,39.21,969475.928627539,22.5541,22.5826,22.3941,22.3941,969475.9286
2011-03-02 09:45:00,39.21,39.34,39.07,39.18,883739.1987431265,22.3941,22.4684,22.3142,22.377,883739.1987
2011-03-02 09:50:00,39.18,39.5,39.14,39.48,789024.8008079901,22.377,22.5598,22.3542,22.5484,789024.8008
2011-03-02 09:55:00,39.48,39.51,39.32,39.41,814050.0504993828,22.5484,22.5655,22.457,22.5084,814050.0505
2011-03-02 10:00:00,39.4,39.58,39.4,39.58,648748.7375154303,22.5027,22.6055,22.5027,22.6055,648748.7375
2011-03-02 10:05:00,39.57,39.77,39.56,39.65,846145.2137807204,22.5998,22.714,22.594,22.6454,846145.2138
2011-03-02 10:10:00,39.65,39.67,39.52,39.52,549994.3889574682,22.6454,22.6569,22.5712,22.5712,549994.389
2011-03-02 10:15:00,39.52,39.54,39.48,39.52,579508.4726742229,22.5712,22.5826,22.5484,22.5712,579508.4727
2011-03-02 10:20:00,39.52,39.53,39.38,39.4,262147.90708113567,22.5712,22.5769,22.4912,22.5027,262147.9071
2011-03-02 10:25:00,39.4,39.47,39.33,39.41,312535.0690158232,22.5027,22.5426,22.4627,22.5084,312535.069
2011-03-02 10:30:00,39.41,39.42,39.26,39.34,523959.1516103692,22.5084,22.5141,22.4227,22.4684,523959.1516
2011-03-02 10:35:00,39.34,39.47,39.31,39.46,295028.61631691165,22.4684,22.5426,22.4513,22.5369,295028.6163
2011-03-02 10:40:00,39.46,39.5,39.4,39.46,389855.2351026821,22.5369,22.5598,22.5027,22.5369,389855.2351
2011-03-02 10:45:00,39.46,39.51,39.41,39.49,389518.5725507799,22.5369,22.5655,22.5084,22.5541,389518.5726
2011-03-02 10:50:00,39.5,39.54,39.43,39.48,325777.1293906408,22.5598,22.5826,22.5198,22.5484,325777.1294
2011-03-02 10:55:00,39.49,39.56,39.45,39.52,561216.4740208731,22.5541,22.594,22.5312,22.5712,561216.474
2011-03-02 11:00:00,39.52,39.69,39.52,39.67,573111.8841880821,22.5712,22.6683,22.5712,22.6569,573111.8842
2011-03-02 11:05:00,39.66,39.73,39.61,39.69,384580.8551228818,22.6512,22.6911,22.6226,22.6683,384580.8551
2011-03-02 11:10:00,39.68,39.73,39.51,39.57,343059.1403882841,22.6626,22.6911,22.5655,22.5998,343059.1404
2011-03-02 11:15:00,39.57,39.6,39.48,39.48,340029.1774211648,22.5998,22.6169,22.5484,22.5484,340029.1774
2011-03-02 11:20:00,39.49,39.63,39.48,39.63,160924.69980922455,22.5541,22.634,22.5484,22.634,160924.6998
2011-03-02 11:25:00,39.61,39.63,39.46,39.47,342273.5944338458,22.6226,22.634,22.5369,22.5426,342273.5944
2011-03-02 11:30:00,39.48,39.5,39.46,39.49,209516.32813376724,22.5484,22.5598,22.5369,22.5541,209516.3281
2011-03-02 11:35:00,39.48,39.57,39.48,39.54,318258.33239815955,22.5484,22.5998,22.5484,22.5826,318258.3324
2011-03-02 11:40:00,39.55,39.56,39.48,39.48,320614.97026147455,22.5883,22.594,22.5484,22.5484,320614.9703
2011-03-02 11:45:00,39.48,39.48,39.24,39.26,386488.6095836606,22.5484,22.5484,22.4113,22.4227,386488.6096
2011-03-02 11:50:00,39.27,39.4,39.27,39.32,247559.19649870944,22.4284,22.5027,22.4284,22.457,247559.1965
2011-03-02 11:55:00,39.32,39.32,39.17,39.19,468297.6096958815,22.457,22.457,22.3713,22.3827,468297.6097
2011-03-02 12:00:00,39.19,39.21,39.13,39.15,422848.1651890921,22.3827,22.3941,22.3485,22.3599,422848.1652
2011-03-02 12:05:00,39.15,39.16,39.0,39.12,446077.88127034,22.3599,22.3656,22.2742,22.3427,446077.8813
2011-03-02 12:10:00,39.13,39.22,39.09,39.14,368084.3900796768,22.3485,22.3999,22.3256,22.3542,368084.3901
2011-03-02 12:15:00,39.14,39.17,39.11,39.15,122208.50634047804,22.3542,22.3713,22.337,22.3599,122208.5063
2011-03-02 12:20:00,39.15,39.2,39.08,39.08,146223.76837616428,22.3599,22.3884,22.3199,22.3199,146223.7684
2011-03-02 12:25:00,39.09,39.12,39.05,39.07,162832.45427000336,22.3256,22.3427,22.3028,22.3142,162832.4543
2011-03-02 12:30:00,39.07,39.12,39.0,39.01,228257.2101896532,22.3142,22.3427,22.2742,22.2799,228257.2102
2011-03-02 12:35:00,39.0,39.1,38.98,39.05,243407.0250252497,22.2742,22.3313,22.2628,22.3028,243407.025
2011-03-02 12:40:00,39.06,39.17,39.06,39.15,180338.9069689148,22.3085,22.3713,22.3085,22.3599,180338.907
2011-03-02 12:45:00,39.16,39.17,39.1,39.16,147345.97688250476,22.3656,22.3713,22.3313,22.3656,147345.9769
2011-03-02 12:50:00,39.16,39.21,39.15,39.16,251374.70542026707,22.3656,22.3941,22.3599,22.3656,251374.7054
2011-03-02 12:55:00,39.16,39.16,39.09,39.13,134328.3582089552,22.3656,22.3656,22.3256,22.3485,134328.3582
2011-03-02 13:00:00,39.13,39.14,39.06,39.07,151161.4858040624,22.3485,22.3542,22.3085,22.3142,151161.4858
2011-03-02 13:05:00,39.08,39.14,39.07,39.07,123330.71484681852,22.3199,22.3542,22.3142,22.3142,123330.7148
2011-03-02 13:10:00,39.08,39.09,39.02,39.06,172820.10997643362,22.3199,22.3256,22.2856,22.3085,172820.11
2011-03-02 13:15:00,39.06,39.08,38.98,39.01,215688.47491863987,22.3085,22.3199,22.2628,22.2799,215688.4749
2011-03-02 13:20:00,39.0,39.14,38.99,39.13,243519.24587588373,22.2742,22.3542,22.2685,22.3485,243519.2459
2011-03-02 13:25:00,39.13,39.14,39.08,39.09,158792.50364717763,22.3485,22.3542,22.3199,22.3256,158792.5036
2011-03-02 13:30:00,39.1,39.13,38.89,38.89,469532.039052856,22.3313,22.3485,22.2114,22.2114,469532.0391
2011-03-02 13:35:00,38.89,38.91,38.82,38.89,323869.3749298619,22.2114,22.2228,22.1714,22.2114,323869.3749
2011-03-02 13:40:00,38.88,38.94,38.86,38.91,206710.80686791605,22.2057,22.2399,22.1943,22.2228,206710.8069
2011-03-02 13:45:00,38.91,38.98,38.85,38.94,564919.7620917966,22.2228,22.2628,22.1885,22.2399,564919.7621
2011-03-02 13:50:00,38.94,39.12,38.92,39.09,582987.3190438783,22.2399,22.3427,22.2285,22.3256,582987.319
2011-03-02 13:55:00,39.09,39.12,39.01,39.03,421389.2941308495,22.3256,22.3427,22.2799,22.2913,421389.2941
2011-03-02 14:00:00,39.03,39.16,39.03,39.05,283020.98529906856,22.2913,22.3656,22.2913,22.3028,283020.9853
2011-03-02 14:05:00,39.04,39.2,39.03,39.16,341824.7110313096,22.2971,22.3884,22.2913,22.3656,341824.711
2011-03-02 14:10:00,39.16,39.22,39.07,39.08,407473.9086522276,22.3656,22.3999,22.3142,22.3199,407473.9087
2011-03-02 14:15:00,39.09,39.12,39.0,39.03,291437.54909662216,22.3256,22.3427,22.2742,22.2913,291437.5491
2011-03-02 14:20:00,39.04,39.07,39.01,39.06,277073.280215464,22.2971,22.3142,22.2799,22.3085,277073.2802
2011-03-02 14:25:00,39.06,39.06,38.86,38.9,444843.4519133655,22.3085,22.3085,22.1943,22.2171,444843.4519
2011-03-02 14:30:00,38.91,38.96,38.84,38.92,400740.6576141847,22.2228,22.2514,22.1828,22.2285,400740.6576
2011-03-02 14:35:00,38.93,38.96,38.9,38.94,237683.76164291325,22.2342,22.2514,22.2171,22.2399,237683.7616
2011-03-02 14:40:00,38.94,38.98,38.91,38.93,304118.50521826954,22.2399,22.2628,22.2228,22.2342,304118.5052
2011-03-02 14:45:00,38.92,38.96,38.85,38.9,383795.3091684435,22.2285,22.2514,22.1885,22.2171,383795.3092
2011-03-02 14:50:00,38.9,38.91,38.76,38.77,386825.2721355628,22.2171,22.2228,22.1371,22.1428,386825.2721
2011-03-02 14:55:00,38.78,38.84,38.75,38.8,528111.3230838289,22.1486,22.1828,22.1314,22.16,528111.3231
2011-03-02 15:00:00,38.81,38.9,38.8,38.88,360677.8139378296,22.1657,22.2171,22.16,22.2057,360677.8139
2011-03-02 15:05:00,38.88,39.04,38.88,39.03,558410.9527550219,22.2057,22.2971,22.2057,22.2913,558410.9528
2011-03-02 15:10:00,39.03,39.03,38.76,38.8,454718.8867691617,22.2913,22.2913,22.1371,22.16,454718.8868
2011-03-02 15:15:00,38.8,38.83,38.69,38.75,663000.7855459544,22.16,22.1771,22.0972,22.1314,663000.7855
2011-03-02 15:20:00,38.76,38.79,38.63,38.78,757715.1834810907,22.1371,22.1543,22.0629,22.1486,757715.1835
2011-03-02 15:25:00,38.78,38.92,38.74,38.75,743014.2520480305,22.1486,22.2285,22.1257,22.1314,743014.252
2011-03-02 15:30:00,38.75,38.9,38.74,38.9,535742.3409269442,22.1314,22.2171,22.1257,22.2171,535742.3409
2011-03-02 15:35:00,38.89,38.94,38.84,38.88,493659.52193917625,22.2114,22.2399,22.1828,22.2057,493659.5219
2011-03-02 15:40:00,38.89,38.89,38.77,38.8,689709.3479968578,22.2114,22.2114,22.1428,22.16,689709.348
2011-03-02 15:45:00,38.79,38.79,38.66,38.7,1168555.7176523395,22.1543,22.1543,22.08,22.1029,1168555.7177
2011-03-02 15:50:00,38.71,38.84,38.7,38.75,1556390.977443609,22.1086,22.1828,22.1029,22.1314,1556390.9774
2011-03-02 15:55:00,38.75,38.78,38.66,38.69,1959263.8312198408,22.1314,22.1486,22.08,22.0972,1959263.8312
2011-03-03 09:30:00,39.35,39.56,39.22,39.55,9602177.0845023,22.4741,22.594,22.3999,22.5883,9602177.0845
2011-03-03 09:35:00,39.56,39.78,39.48,39.54,6099539.8945124,22.594,22.7197,22.5484,22.5826,6099539.8945
2011-03-03 09:40:00,39.53,39.7,39.48,39.69,4638648.860958366,22.5769,22.674,22.5484,22.6683,4638648.861
2011-03-03 09:45:00,39.69,39.74,39.55,39.61,2679385.0297385254,22.6683,22.6968,22.5883,22.6226,2679385.0297
2011-03-03 09:50:00,39.61,39.79,39.59,39.66,3392997.418920435,22.6226,22.7254,22.6112,22.6512,3392997.4189
2011-03-03 09:55:00,39.67,39.99,39.65,39.91,2616653.5742340926,22.6569,22.8396,22.6454,22.7939,2616653.5742
2011-03-03 10:00:00,39.9,39.92,39.75,39.85,1504657.165301313,22.7882,22.7997,22.7026,22.7597,1504657.1653
2011-03-03 10:05:00,39.84,39.92,39.65,39.69,2162832.454270004,22.754,22.7997,22.6454,22.6683,2162832.4543
2011-03-03 10:10:00,39.69,39.82,39.65,39.74,3429693.637077769,22.6683,22.7425,22.6454,22.6968,3429693.6371
2011-03-03 10:15:00,39.75,39.89,39.71,39.78,1382448.6589608348,22.7026,22.7825,22.6797,22.7197,1382448.659
2011-03-03 10:20:00,39.78,39.79,39.66,39.66,1001122.2085063404,22.7197,22.7254,22.6512,22.6512,1001122.2085
2011-03-03 10:25:00,39.67,39.81,39.65,39.78,1324318.258332398,22.6569,22.7368,22.6454,22.7197,1324318.2583
2011-03-03 10:30:00,39.78,39.79,39.67,39.7,923465.3798675792,22.7197,22.7254,22.6569,22.674,923465.3799
2011-03-03 10:35:00,39.7,39.71,39.6,39.64,1007967.6803950174,22.674,22.6797,22.6169,22.6397,1007967.6804
2011-03-03 10:40:00,39.64,39.71,39.61,39.69,1120076.310178431,22.6397,22.6797,22.6226,22.6683,1120076.3102
2011-03-03 10:45:00,39.69,39.79,39.67,39.76,748849.736281001,22.6683,22.7254,22.6569,22.7083,748849.7363
2011-03-03 10:50:00,39.76,39.77,39.67,39.68,619010.2120974077,22.7083,22.714,22.6569,22.6626,619010.2121
2011-03-03 10:55:00,39.68,39.71,39.66,39.7,587476.1530692403,22.6626,22.6797,22.6512,22.674,587476.1531
2011-03-03 11:00:00,39.7,39.76,39.69,39.76,829648.7487375154,22.674,22.7083,22.6683,22.7083,829648.7487
2011-03-03 11:05:00,39.76,39.87,39.76,39.82,851307.3729098866,22.7083,22.7711,22.7083,22.7425,851307.3729
2011-03-03 11:10:00,39.83,39.93,39.81,39.93,1252945.7973291436,22.7483,22.8054,22.7368,22.8054,1252945.7973
2011-03-03 11:15:00,39.93,40.03,39.91,40.01,1131186.174391202,22.8054,22.8625,22.7939,22.8511,1131186.1744
2011-03-03 11:20:00,40.01,40.03,39.9,39.97,1066995.8478285265,22.8511,22.8625,22.7882,22.8282,1066995.8478
2011-03-03 11:25:00,39.97,40.04,39.97,40.0,603187.072158007,22.8282,22.8682,22.8282,22.8453,603187.0722
2011-03-03 11:30:00,40.01,40.14,39.96,40.1,2350802.3790820334,22.8511,22.9253,22.8225,22.9025,2350802.3791
2011-03-03 11:35:00,40.1,40.11,39.96,39.96,1601503.7593984962,22.9025,22.9082,22.8225,22.8225,1601503.7594
2011-03-03 11:40:00,39.96,39.99,39.89,39.96,1060038.1550892156,22.8225,22.8396,22.7825,22.8225,1060038.1551
2011-03-03 11:45:00,39.96,39.98,39.9,39.92,2058803.7257322408,22.8225,22.8339,22.7882,22.7997,2058803.7257
2011-03-03 11:50:00,39.92,39.95,39.83,39.84,1320278.3077095724,22.7997,22.8168,22.7483,22.754,1320278.3077
2011-03-03 11:55:00,39.84,39.96,39.84,39.95,543934.4630232297,22.754,22.8225,22.754,22.8168,543934.463
2011-03-03 12:00:00,39.95,39.96,39.88,39.88,663225.2272472224,22.8168,22.8225,22.7768,22.7768,663225.2272
2011-03-03 12:05:00,39.88,39.91,39.88,39.89,575131.859499495,22.7768,22.7939,22.7768,22.7825,575131.8595
2011-03-03 12:10:00,39.89,39.97,39.89,39.97,362024.4641454382,22.7825,22.8282,22.7825,22.8282,362024.4641
2011-03-03 12:15:00,39.96,39.97,39.91,39.94,332061.49702614744,22.8225,22.8282,22.7939,22.8111,332061.497
2011-03-03 12:20:00,39.95,39.97,39.94,39.97,359106.72202895297,22.8168,22.8282,22.8111,22.8282,359106.722
2011-03-03 12:25:00,39.97,39.99,39.91,39.94,549657.7264055661,22.8282,22.8396,22.7939,22.8111,549657.7264
2011-03-03 12:30:00,39.93,39.96,39.92,39.96,232521.60251374703,22.8054,22.8225,22.7997,22.8225,232521.6025
2011-03-03 12:35:00,39.96,39.97,39.93,39.94,250925.82201773088,22.8225,22.8282,22.8054,22.8111,250925.822
2011-03-03 12:40:00,39.94,39.97,39.9,39.96,365839.9730669959,22.8111,22.8282,22.7882,22.8225,365839.9731
2011-03-03 12:45:00,39.96,39.96,39.93,39.95,296936.3707776905,22.8225,22.8225,22.8054,22.8168,296936.3708
2011-03-03 12:50:00,39.95,39.95,39.88,39.93,422848.1651890921,22.8168,22.8168,22.7768,22.8054,422848.1652
2011-03-03 12:55:00,39.94,39.98,39.91,39.97,380653.12535069016,22.8111,22.8339,22.7939,22.8282,380653.1254
2011-03-03 13:00:00,39.98,39.99,39.93,39.99,242845.92077207944,22.8339,22.8396,22.8054,22.8396,242845.9208
2011-03-03 13:05:00,39.99,40.05,39.95,40.01,514757.0418583773,22.8396,22.8739,22.8168,22.8511,514757.0419
2011-03-03 13:10:00,40.02,40.05,39.99,39.99,435416.9004601055,22.8568,22.8739,22.8396,22.8396,435416.9005
2011-03-03 13:15:00,39.99,40.05,39.94,40.05,258220.177308944,22.8396,22.8739,22.8111,22.8739,258220.1773
2011-03-03 13:20:00,40.05,40.13,40.05,40.07,894063.5170014588,22.8739,22.9196,22.8739,22.8853,894063.517
2011-03-03 13:25:00,40.08,40.08,40.02,40.05,360004.48883402534,22.891,22.891,22.8568,22.8739,360004.4888
2011-03-03 13:30:00,40.05,40.08,39.98,40.01,346874.64930984174,22.8739,22.891,22.8339,22.8511,346874.6493
2011-03-03 13:35:00,40.01,40.08,40.01,40.03,376949.83727976657,22.8511,22.891,22.8511,22.8625,376949.8373
2011-03-03 13:40:00,40.03,40.05,39.98,40.03,488946.2462125463,22.8625,22.8739,22.8339,22.8625,488946.2462
2011-03-03 13:45:00,40.02,40.05,40.01,40.04,313769.4983727976,22.8568,22.8739,22.8511,22.8682,313769.4984
2011-03-03 13:50:00,40.05,40.11,40.04,40.1,461227.6961059365,22.8739,22.9082,22.8682,22.9025,461227.6961
2011-03-03 13:55:00,40.1,40.16,40.07,40.07,579845.135226125,22.9025,22.9367,22.8853,22.8853,579845.1352
2011-03-03 14:00:00,40.07,40.12,40.03,40.12,658736.3932218606,22.8853,22.9139,22.8625,22.9139,658736.3932
2011-03-03 14:05:00,40.11,40.25,40.1,40.17,789361.4633598923,22.9082,22.9881,22.9025,22.9424,789361.4634
2011-03-03 14:10:00,40.17,40.28,40.16,40.21,701043.6539108966,22.9424,23.0053,22.9367,22.9653,701043.6539
2011-03-03 14:15:00,40.2,40.23,40.13,40.14,388620.80574570753,22.9596,22.9767,22.9196,22.9253,388620.8057
2011-03-03 14:20:00,40.14,40.16,40.04,40.04,691617.1024576366,22.9253,22.9367,22.8682,22.8682,691617.1025
2011-03-03 14:25:00,40.04,40.13,40.04,40.09,646055.4371002131,22.8682,22.9196,22.8682,22.8967,646055.4371
2011-03-03 14:30:00,40.09,40.11,40.01,40.05,760520.7047469419,22.8967,22.9082,22.8511,22.8739,760520.7047
2011-03-03 14:35:00,40.05,40.11,40.05,40.1,481876.3326226013,22.8739,22.9082,22.8739,22.9025,481876.3326
2011-03-03 14:40:00,40.1,40.11,40.08,40.1,661990.797890248,22.9025,22.9082,22.891,22.9025,661990.7979
2011-03-03 14:45:00,40.09,40.19,40.05,40.15,767815.0600381551,22.8967,22.9539,22.8739,22.931,767815.06
2011-03-03 14:50:00,40.16,40.22,40.14,40.2,645830.9953989451,22.9367,22.971,22.9253,22.9596,645830.9954
2011-03-03 14:55:00,40.2,40.22,40.14,40.21,339019.1897654584,22.9596,22.971,22.9253,22.9653,339019.1898
2011-03-03 15:00:00,40.21,40.22,40.14,40.19,476826.3943440691,22.9653,22.971,22.9253,22.9539,476826.3943
2011-03-03 15:05:00,40.19,40.2,40.07,40.07,924699.809224554,22.9539,22.9596,22.8853,22.8853,924699.8092
2011-03-03 15:10:00,40.07,40.11,40.06,40.1,388845.2474469756,22.8853,22.9082,22.8796,22.9025,388845.2474
2011-03-03 15:15:00,40.1,40.1,40.05,40.1,496128.38065312535,22.9025,22.9025,22.8739,22.9025,496128.3807
2011-03-03 15:20:00,40.1,40.1,40.05,40.07,781618.224666143,22.9025,22.9025,22.8739,22.8853,781618.2247
2011-03-03 15:25:00,40.07,40.08,40.05,40.05,692627.090113343,22.8853,22.891,22.8739,22.8739,692627.0901
2011-03-03 15:30:00,40.06,40.12,40.05,40.1,930759.7351587923,22.8796,22.9139,22.8739,22.9025,930759.7352
2011-03-03 15:35:00,40.11,40.19,40.08,40.17,1468634.2722477836,22.9082,22.9539,22.891,22.9424,1468634.2722
2011-03-03 15:40:00,40.18,40.26,40.15,40.22,1351475.7041858376,22.9481,22.9938,22.931,22.971,1351475.7042
2011-03-03 15:45:00,40.22,40.27,40.11,40.19,1438222.4217259565,22.971,22.9996,22.9082,22.9539,1438222.4217
2011-03-03 15:50:00,40.19,40.26,40.18,40.19,1827965.4359780047,22.9539,22.9938,22.9481,22.9539,1827965.436
2011-03-03 15:55:00,40.2,40.31,40.18,40.24,4735383.234204915,22.9596,23.0224,22.9481,22.9824,4735383.2342
2011-03-04 09:30:00,40.69,40.78,40.44,40.52,2535293.457524408,23.2394,23.2908,23.0966,23.1423,2535293.4575
2011-03-04 09:35:00,40.51,40.6,40.4,40.54,804847.9407473909,23.1366,23.188,23.0738,23.1538,804847.9407
2011-03-04 09:40:00,40.55,40.56,40.46,40.55,427449.22006508807,23.1595,23.1652,23.1081,23.1595,427449.2201
2011-03-04 09:45:00,40.55,40.72,40.54,40.59,525866.906071148,23.1595,23.2566,23.1538,23.1823,525866.9061
2011-03-04 09:50:00,40.59,40.63,40.46,40.6,541465.6043092806,23.1823,23.2052,23.1081,23.188,541465.6043
2011-03-04 09:55:00,40.6,40.64,40.53,40.55,382111.9964089328,23.188,23.2109,23.148,23.1595,382111.9964
2011-03-04 10:00:00,40.55,40.57,40.49,40.5,401862.8661205252,23.1595,23.1709,23.1252,23.1309,401862.8661
2011-03-04 10:05:00,40.5,40.51,40.3,40.33,724610.0325440466,23.1309,23.1366,23.0167,23.0338,724610.0325
2011-03-04 10:10:00,40.32,40.36,40.03,40.03,885646.9532039053,23.0281,23.051,22.8625,22.8625,885646.9532
2011-03-04 10:15:00,40.04,40.2,40.03,40.18,1013017.6186735496,22.8682,22.9596,22.8625,22.9481,1013017.6187
2011-03-04 10:20:00,40.17,40.27,40.1,40.22,792166.9846257435,22.9424,22.9996,22.9025,22.971,792166.9846
2011-03-04 10:25:00,40.21,40.28,40.13,40.27,464257.6590730557,22.9653,23.0053,22.9196,22.9996,464257.6591
2011-03-04 10:30:00,40.28,40.29,40.16,40.23,479183.0322073841,23.0053,23.011,22.9367,22.9767,479183.0322
2011-03-04 10:35:00,40.23,40.23,40.16,40.23,440915.7221411738,22.9767,22.9767,22.9367,22.9767,440915.7221
2011-03-04 10:40:00,40.23,40.39,40.22,40.28,412636.06778139377,22.9767,23.0681,22.971,23.0053,412636.0678
2011-03-04 10:45:00,40.29,40.3,40.21,40.27,320278.30770957243,23.011,23.0167,22.9653,22.9996,320278.3077
2011-03-04 10:50:00,40.28,40.28,40.22,40.22,208506.34047806085,23.0053,23.0053,22.971,22.971,208506.3405
2011-03-04 10:55:00,40.22,40.32,40.22,40.31,339131.41061609244,22.971,23.0281,22.971,23.0224,339131.4106
2011-03-04 11:00:00,40.31,40.32,40.25,40.28,229154.9769947256,23.0224,23.0281,22.9881,23.0053,229154.977
2011-03-04 11:05:00,40.29,40.29,40.18,40.21,271798.9002356637,23.011,23.011,22.9481,22.9653,271798.9002
2011-03-04 11:10:00,40.22,40.22,40.14,40.14,238244.86589608347,22.971,22.971,22.9253,22.9253,238244.8659
2011-03-04 11:15:00,40.14,40.14,40.07,40.11,380540.9045000561,22.9253,22.9253,22.8853,22.9082,380540.9045
2011-03-04 11:20:00,40.11,40.13,40.08,40.09,301425.2048030524,22.9082,22.9196,22.891,22.8967,301425.2048
2011-03-04 11:25:00,40.09,40.12,40.05,40.08,145550.44327236,22.8967,22.9139,22.8739,22.891,145550.4433
2011-03-04 11:30:00,40.08,40.15,39.99,40.09,339580.29401862866,22.891,22.931,22.8396,22.8967,339580.294
2011-03-04 11:35:00,40.09,40.2,40.07,40.19,340478.06082370103,22.8967,22.9596,22.8853,22.9539,340478.0608
2011-03-04 11:40:00,40.19,40.2,40.12,40.12,125350.6901582314,22.9539,22.9596,22.9139,22.9139,125350.6902
2011-03-04 11:45:00,40.12,40.13,40.07,40.08,198630.9056222646,22.9139,22.9196,22.8853,22.891,198630.9056
2011-03-04 11:50:00,40.09,40.14,40.09,40.13,277185.50106609805,22.8967,22.9253,22.8967,22.9196,277185.5011
2011-03-04 11:55:00,40.13,40.13,39.98,40.01,185949.9495006172,22.9196,22.9196,22.8339,22.8511,185949.9495
2011-03-04 12:00:00,40.02,40.04,39.97,39.98,420154.864773875,22.8568,22.8682,22.8282,22.8339,420154.8648
2011-03-04 12:05:00,39.98,40.02,39.97,39.97,338345.8646616541,22.8339,22.8568,22.8282,22.8282,338345.8647
2011-03-04 12:10:00,39.97,39.99,39.89,39.9,277971.0470205364,22.8282,22.8396,22.7825,22.7882,277971.047
2011-03-04 12:15:00,39.9,39.94,39.87,39.91,297048.59162832453,22.7882,22.8111,22.7711,22.7939,297048.5916
2011-03-04 12:20:00,39.91,39.95,39.88,39.91,515093.7044102794,22.7939,22.8168,22.7768,22.7939,515093.7044
2011-03-04 12:25:00,39.9,40.02,39.9,40.02,200314.2183817753,22.7882,22.8568,22.7882,22.8568,200314.2184
2011-03-04 12:30:00,40.02,40.05,39.92,39.98,274716.642352149,22.8568,22.8739,22.7997,22.8339,274716.6424
2011-03-04 12:35:00,39.98,40.01,39.97,39.99,193580.96734373245,22.8339,22.8511,22.8282,22.8396,193580.9673
2011-03-04 12:40:00,39.99,39.99,39.93,39.94,195152.05925260912,22.8396,22.8396,22.8054,22.8111,195152.0593
2011-03-04 12:45:00,39.94,40.0,39.94,39.99,86522.27583885085,22.8111,22.8453,22.8111,22.8396,86522.2758
2011-03-04 12:50:00,40.0,40.02,39.97,40.01,266524.52025586355,22.8453,22.8568,22.8282,22.8511,266524.5203
2011-03-04 12:55:00,40.01,40.01,39.97,39.97,254292.4475367524,22.8511,22.8511,22.8282,22.8282,254292.4475
2011-03-04 13:00:00,39.97,39.99,39.93,39.96,211872.96599708224,22.8282,22.8396,22.8054,22.8225,211872.966
2011-03-04 13:05:00,39.96,40.01,39.96,39.99,319604.98260576813,22.8225,22.8511,22.8225,22.8396,319604.9826
2011-03-04 13:10:00,40.0,40.01,39.96,39.96,391089.6644596566,22.8453,22.8511,22.8225,22.8225,391089.6645
2011-03-04 13:15:00,39.97,39.99,39.96,39.97,374817.6411177197,22.8282,22.8396,22.8225,22.8282,374817.6411
2011-03-04 13:20:00,39.97,39.99,39.95,39.97,178880.0359106722,22.8282,22.8396,22.8168,22.8282,178880.0359
2011-03-04 13:25:00,39.97,39.97,39.9,39.95,224553.92211872965,22.8282,22.8282,22.7882,22.8168,224553.9221
2011-03-04 13:30:00,39.95,39.98,39.94,39.96,252160.2513747054,22.8168,22.8339,22.8111,22.8225,252160.2514
2011-03-04 13:35:00,39.96,39.98,39.94,39.96,307148.46818538883,22.8225,22.8339,22.8111,22.8225,307148.4682
2011-03-04 13:40:00,39.96,39.97,39.9,39.91,144652.67646728762,22.8225,22.8282,22.7882,22.7939,144652.6765
2011-03-04 13:45:00,39.91,39.97,39.89,39.93,183929.9741892044,22.7939,22.8282,22.7825,22.8054,183929.9742
2011-03-04 13:50:00,39.93,39.94,39.89,39.9,363707.7769049489,22.8054,22.8111,22.7825,22.7882,363707.7769
2011-03-04 13:55:00,39.9,39.9,39.81,39.86,295926.383121984,22.7882,22.7882,22.7368,22.7654,295926.3831
2011-03-04 14:00:00,39.85,39.96,39.84,39.92,335652.564246437,22.7597,22.8225,22.754,22.7997,335652.5642
2011-03-04 14:05:00,39.91,40.0,39.91,39.99,283806.5312535069,22.7939,22.8453,22.7939,22.8396,283806.5313
2011-03-04 14:10:00,40.0,40.05,39.97,40.05,293345.30355740094,22.8453,22.8739,22.8282,22.8739,293345.3036
2011-03-04 14:15:00,40.05,40.08,40.04,40.07,135001.6833127595,22.8739,22.891,22.8682,22.8853,135001.6833
2011-03-04 14:20:00,40.08,40.17,40.07,40.14,293681.9661093031,22.891,22.9424,22.8853,22.9253,293681.9661
2011-03-04 14:25:00,40.14,40.16,40.1,40.11,195264.2801032432,22.9253,22.9367,22.9025,22.9082,195264.2801
2011-03-04 14:30:00,40.11,40.14,40.09,40.13,250028.0552126585,22.9082,22.9253,22.8967,22.9196,250028.0552
2011-03-04 14:35:00,40.13,40.15,40.06,40.15,257883.51475704185,22.9196,22.931,22.8796,22.931,257883.5148
2011-03-04 14:40:00,40.16,40.17,40.12,40.16,184491.0784423746,22.9367,22.9424,22.9139,22.9367,184491.0784
2011-03-04 14:45:00,40.16,40.2,40.13,40.14,190887.6669285153,22.9367,22.9596,22.9196,22.9253,190887.6669
2011-03-04 14:50:00,40.15,40.16,40.13,40.14,202446.41454382223,22.931,22.9367,22.9196,22.9253,202446.4145
2011-03-04 14:55:00,40.14,40.22,40.13,40.22,181012.2320727191,22.9253,22.971,22.9196,22.971,181012.2321
2011-03-04 15:00:00,40.22,40.32,40.21,40.28,244192.57097968803,22.971,23.0281,22.9653,23.0053,244192.571
2011-03-04 15:05:00,40.28,40.28,40.18,40.21,356188.9799124677,23.0053,23.0053,22.9481,22.9653,356188.9799
2011-03-04 15:10:00,40.21,40.25,40.16,40.17,266300.0785545954,22.9653,22.9881,22.9367,22.9424,266300.0786
2011-03-04 15:15:00,40.18,40.22,40.14,40.21,256649.08540006733,22.9481,22.971,22.9253,22.9653,256649.0854
2011-03-04 15:20:00,40.22,40.22,40.13,40.17,275614.4091572214,22.971,22.971,22.9196,22.9424,275614.4092
2011-03-04 15:25:00,40.17,40.24,40.15,40.22,321063.8536640108,22.9424,22.9824,22.931,22.971,321063.8537
2011-03-04 15:30:00,40.22,40.24,40.16,40.22,323308.2706766917,22.971,22.9824,22.9367,22.971,323308.2707
2011-03-04 15:35:00,40.22,40.38,40.22,40.38,345415.7782515991,22.971,23.0624,22.971,23.0624,345415.7783
2011-03-04 15:40:00,40.38,40.46,40.37,40.46,378857.59174054535,23.0624,23.1081,23.0567,23.1081,378857.5917
2011-03-04 15:45:00,40.46,40.55,40.46,40.52,551902.1434182471,23.1081,23.1595,23.1081,23.1423,551902.1434
2011-03-04 15:50:00,40.52,40.65,40.52,40.58,907081.1356750084,23.1423,23.2166,23.1423,23.1766,907081.1357
2011-03-04 15:55:00,40.58,40.65,40.58,40.59,1113567.5008416562,23.1766,23.2166,23.1766,23.1823,1113567.5008
2011-03-07 09:30:00,40.68,40.9,40.59,40.89,701268.0956121647,23.2337,23.3594,23.1823,23.3537,701268.0956
2011-03-07 09:35:00,40.89,41.08,40.87,41.07,1109078.6668162944,23.3537,23.4622,23.3422,23.4565,1109078.6668
2011-03-07 09:40:00,41.07,41.11,40.89,40.91,792166.9846257435,23.4565,23.4793,23.3537,23.3651,792166.9846
2011-03-07 09:45:00,40.91,40.96,40.85,40.96,708899.11345528,23.3651,23.3936,23.3308,23.3936,708899.1135
2011-03-07 09:50:00,40.96,40.99,40.92,40.97,812703.4002917742,23.3936,23.4108,23.3708,23.3993,812703.4003
2011-03-07 09:55:00,40.97,41.0,40.92,40.96,742677.5894961284,23.3993,23.4165,23.3708,23.3936,742677.5895
2011-03-07 10:00:00,40.97,41.02,40.95,41.0,515767.0295140837,23.3993,23.4279,23.3879,23.4165,515767.0295
2011-03-07 10:05:00,40.99,41.01,40.9,40.91,457861.070586915,23.4108,23.4222,23.3594,23.3651,457861.0706
2011-03-07 10:10:00,40.9,40.95,40.77,40.79,420154.864773875,23.3594,23.3879,23.2851,23.2965,420154.8648
2011-03-07 10:15:00,40.79,40.79,40.58,40.61,551789.9225676131,23.2965,23.2965,23.1766,23.1937,551789.9226
2011-03-07 10:20:00,40.59,40.67,40.41,40.67,538547.8621927954,23.1823,23.228,23.0795,23.228,538547.8622
2011-03-07 10:25:00,40.66,40.72,40.56,40.7,300864.10054988216,23.2223,23.2566,23.1652,23.2451,300864.1005
2011-03-07 10:30:00,40.71,40.71,40.59,40.69,288295.3652788688,23.2508,23.2508,23.1823,23.2394,288295.3653
2011-03-07 10:35:00,40.69,40.7,40.63,40.67,218269.55448322292,23.2394,23.2451,23.2052,23.228,218269.5545
2011-03-07 10:40:00,40.67,40.75,40.65,40.68,290539.7822915498,23.228,23.2737,23.2166,23.2337,290539.7823
2011-03-07 10:45:00,40.68,40.75,40.63,40.68,305016.2720233419,23.2337,23.2737,23.2052,23.2337,305016.272
2011-03-07 10:50:00,40.68,40.7,40.57,40.57,349567.9497250589,23.2337,23.2451,23.1709,23.1709,349567.9497
2011-03-07 10:55:00,40.59,40.68,40.51,40.53,262596.7904836719,23.1823,23.2337,23.1366,23.148,262596.7905
2011-03-07 11:00:00,40.53,40.55,40.37,40.43,278644.3721243407,23.148,23.1595,23.0567,23.0909,278644.3721
2011-03-07 11:05:00,40.42,40.54,40.36,40.53,278195.4887218045,23.0852,23.1538,23.051,23.148,278195.4887
2011-03-07 11:10:00,40.53,40.6,40.47,40.56,274043.3172483447,23.148,23.188,23.1138,23.1652,274043.3172
2011-03-07 11:15:00,40.56,40.68,40.55,40.66,205251.93580967345,23.1652,23.2337,23.1595,23.2223,205251.9358
2011-03-07 11:20:00,40.67,40.79,40.66,40.74,287734.26102569856,23.228,23.2965,23.2223,23.268,287734.261
2011-03-07 11:25:00,40.74,40.74,40.67,40.7,83716.75457299966,23.268,23.268,23.228,23.2451,83716.7546
2011-03-07 11:30:00,40.7,40.73,40.63,40.63,278307.70957243856,23.2451,23.2623,23.2052,23.2052,278307.7096
2011-03-07 11:35:00,40.63,40.72,40.63,40.7,180002.24441701267,23.2052,23.2566,23.2052,23.2451,180002.2444
2011-03-07 11:40:00,40.71,40.71,40.6,40.6,147570.41858377284,23.2508,23.2508,23.188,23.188,147570.4186
2011-03-07 11:45:00,40.6,40.63,40.55,40.6,233756.0318707216,23.188,23.2052,23.1595,23.188,233756.0319
2011-03-07 11:50:00,40.59,40.67,40.59,40.63,134777.2416114914,23.1823,23.228,23.1823,23.2052,134777.2416
2011-03-07 11:55:00,40.64,40.67,40.59,40.63,123779.59824935472,23.2109,23.228,23.1823,23.2052,123779.5982
2011-03-07 12:00:00,40.62,40.62,40.56,40.59,160924.69980922455,23.1994,23.1994,23.1652,23.1823,160924.6998
2011-03-07 12:05:00,40.6,40.63,40.57,40.62,176860.06059925933,23.188,23.2052,23.1709,23.1994,176860.0606
2011-03-07 12:10:00,40.62,40.69,40.59,40.65,156884.7491863988,23.1994,23.2394,23.1823,23.2166,156884.7492
2011-03-07 12:15:00,40.66,40.71,40.64,40.64,160026.93300415218,23.2223,23.2508,23.2109,23.2109,160026.933
2011-03-07 12:20:00,40.64,40.7,40.62,40.64,85961.17158568061,23.2109,23.2451,23.1994,23.2109,85961.1716
2011-03-07 12:25:00,40.64,40.68,40.6,40.6,84614.52137807204,23.2109,23.2337,23.188,23.188,84614.5214
2011-03-07 12:30:00,40.6,40.63,40.56,40.57,106722.02895297944,23.188,23.2052,23.1652,23.1709,106722.029
2011-03-07 12:35:00,40.56,40.56,40.5,40.51,109415.3293681966,23.1652,23.1652,23.1309,23.1366,109415.3294
2011-03-07 12:40:00,40.5,40.55,40.49,40.51,141734.93435080236,23.1309,23.1595,23.1252,23.1366,141734.9344
2011-03-07 12:45:00,40.51,40.54,40.48,40.49,219503.9838401975,23.1366,23.1538,23.1195,23.1252,219503.9838
2011-03-07 12:50:00,40.49,40.5,40.37,40.37,258220.177308944,23.1252,23.1309,23.0567,23.0567,258220.1773
2011-03-07 12:55:00,40.38,40.39,40.3,40.32,359106.72202895297,23.0624,23.0681,23.0167,23.0281,359106.722
2011-03-07 13:00:00,40.33,40.35,40.26,40.29,203793.0647514308,23.0338,23.0452,22.9938,23.011,203793.0648
2011-03-07 13:05:00,40.29,40.37,40.28,40.33,147794.86028504095,23.011,23.0567,23.0053,23.0338,147794.8603
2011-03-07 13:10:00,40.33,40.44,40.3,40.4,236561.5531365728,23.0338,23.0966,23.0167,23.0738,236561.5531
2011-03-07 13:15:00,40.4,40.52,40.39,40.48,124789.58590506116,23.0738,23.1423,23.0681,23.1195,124789.5859
2011-03-07 13:20:00,40.49,40.49,40.37,40.38,106609.8081023454,23.1252,23.1252,23.0567,23.0624,106609.8081
2011-03-07 13:25:00,40.38,40.39,40.31,40.31,55437.100213219615,23.0624,23.0681,23.0224,23.0224,55437.1002
2011-03-07 13:30:00,40.31,40.35,40.28,40.34,105712.04129727304,23.0224,23.0452,23.0053,23.0395,105712.0413
2011-03-07 13:35:00,40.33,40.37,40.32,40.33,67781.39378296486,23.0338,23.0567,23.0281,23.0338,67781.3938
2011-03-07 13:40:00,40.34,40.38,40.32,40.33,107058.6915048816,23.0395,23.0624,23.0281,23.0338,107058.6915
2011-03-07 13:45:00,40.34,40.38,40.3,40.33,118056.33486701827,23.0395,23.0624,23.0167,23.0338,118056.3349
2011-03-07 13:50:00,40.33,40.33,40.27,40.29,109864.2127707328,23.0338,23.0338,22.9996,23.011,109864.2128
2011-03-07 13:55:00,40.29,40.38,40.28,40.31,86410.05498821681,23.011,23.0624,23.0053,23.0224,86410.055
2011-03-07 14:00:00,40.3,40.42,40.3,40.42,204466.3898552351,23.0167,23.0852,23.0167,23.0852,204466.3899
2011-03-07 14:05:00,40.42,40.44,40.35,40.37,133767.25395578498,23.0852,23.0966,23.0452,23.0567,133767.254
2011-03-07 14:10:00,40.37,40.38,40.3,40.3,242509.2582201773,23.0567,23.0624,23.0167,23.0167,242509.2582
2011-03-07 14:15:00,40.3,40.48,40.3,40.48,173381.21422960385,23.0167,23.1195,23.0167,23.1195,173381.2142
2011-03-07 14:20:00,40.48,40.49,40.4,40.44,105375.37874537088,23.1195,23.1252,23.0738,23.0966,105375.3787
2011-03-07 14:25:00,40.43,40.47,40.38,40.43,135450.5667152957,23.0909,23.1138,23.0624,23.0909,135450.5667
2011-03-07 14:30:00,40.42,40.46,40.41,40.43,135562.78756592973,23.0852,23.1081,23.0795,23.0909,135562.7876
2011-03-07 14:35:00,40.43,40.51,40.42,40.48,128941.75737852092,23.0909,23.1366,23.0852,23.1195,128941.7574
2011-03-07 14:40:00,40.47,40.5,40.46,40.48,130288.4075861295,23.1138,23.1309,23.1081,23.1195,130288.4076
2011-03-07 14:45:00,40.49,40.6,40.49,40.52,95163.28133767254,23.1252,23.188,23.1252,23.1423,95163.2813
2011-03-07 14:50:00,40.53,40.55,40.47,40.53,95387.72303894065,23.148,23.1595,23.1138,23.148,95387.723
2011-03-07 14:55:00,40.53,40.55,40.46,40.51,93704.41027942993,23.148,23.1595,23.1081,23.1366,93704.4103
2011-03-07 15:00:00,40.51,40.54,40.45,40.5,119627.42677589496,23.1366,23.1538,23.1024,23.1309,119627.4268
2011-03-07 15:05:00,40.5,40.58,40.49,40.54,75187.96992481203,23.1309,23.1766,23.1252,23.1538,75187.9699
2011-03-07 15:10:00,40.54,40.63,40.53,40.63,107395.35405678376,23.1538,23.2052,23.148,23.2052,107395.3541
2011-03-07 15:15:00,40.63,40.65,40.56,40.59,117158.5680619459,23.2052,23.2166,23.1652,23.1823,117158.5681
2011-03-07 15:20:00,40.58,40.59,40.46,40.51,96285.489844013,23.1766,23.1823,23.1081,23.1366,96285.4898
2011-03-07 15:25:00,40.52,40.6,40.47,40.56,146335.98922679832,23.1423,23.188,23.1138,23.1652,146335.9892
2011-03-07 15:30:00,40.56,40.65,40.52,40.65,122096.285489844,23.1652,23.2166,23.1423,23.2166,122096.2855
2011-03-07 15:35:00,40.65,40.68,40.63,40.63,151049.26495342833,23.2166,23.2337,23.2052,23.2052,151049.265
2011-03-07 15:40:00,40.63,40.69,40.63,40.65,231062.73145550443,23.2052,23.2394,23.2052,23.2166,231062.7315
2011-03-07 15:45:00,40.67,40.7,40.62,40.63,399618.4491078442,23.228,23.2451,23.1994,23.2052,399618.4491
2011-03-07 15:50:00,40.63,40.63,40.49,40.56,372348.7824037706,23.2052,23.2052,23.1252,23.1652,372348.7824
2011-03-07 15:55:00,40.55,40.59,40.51,40.58,808102.3454157782,23.1595,23.1823,23.1366,23.1766,808102.3454
2011-03-08 09:30:00,40.91,41.0,40.74,40.95,477050.8360453372,23.3651,23.4165,23.268,23.3879,477050.836
2011-03-08 09:35:00,40.95,40.95,40.71,40.73,273706.6546964426,23.3879,23.3879,23.2508,23.2623,273706.6547
2011-03-08 09:40:00,40.74,40.78,40.63,40.64,305801.81797778024,23.268,23.2908,23.2052,23.2109,305801.818
2011-03-08 09:45:00,40.63,40.66,40.53,40.63,285377.6231623836,23.2052,23.2223,23.148,23.2052,285377.6232
2011-03-08 09:50:00,40.63,40.74,40.58,40.72,306699.5847828526,23.2052,23.268,23.1766,23.2566,306699.5848
2011-03-08 09:55:00,40.71,40.78,40.71,40.77,230613.84805296824,23.2508,23.2908,23.2508,23.2851,230613.8481
2011-03-08 10:00:00,40.77,40.9,40.77,40.85,462349.90461227694,23.2851,23.3594,23.2851,23.3308,462349.9046
2011-03-08 10:05:00,40.86,40.86,40.75,40.76,178992.25676130623,23.3365,23.3365,23.2737,23.2794,178992.2568
2011-03-08 10:10:00,40.76,40.92,40.76,40.9,363258.8935024127,23.2794,23.3708,23.2794,23.3594,363258.8935
2011-03-08 10:15:00,40.9,40.99,40.9,40.98,174391.2018853103,23.3594,23.4108,23.3594,23.4051,174391.2019
2011-03-08 10:20:00,40.99,40.99,40.89,40.96,227247.2225339468,23.4108,23.4108,23.3537,23.3936,227247.2225
2011-03-08 10:25:00,40.95,40.96,40.87,40.94,144203.79306475143,23.3879,23.3936,23.3422,23.3822,144203.7931
2011-03-08 10:30:00,40.95,40.96,40.87,40.95,186623.2746044215,23.3879,23.3936,23.3422,23.3879,186623.2746
2011-03-08 10:35:00,40.95,41.0,40.9,40.96,252272.47222533944,23.3879,23.4165,23.3594,23.3936,252272.4722
2011-03-08 10:40:00,40.96,40.99,40.92,40.95,268993.3789698126,23.3936,23.4108,23.3708,23.3879,268993.379
2011-03-08 10:45:00,40.95,40.98,40.92,40.92,319604.98260576813,23.3879,23.4051,23.3708,23.3708,319604.9826
2011-03-08 10:50:00,40.92,40.98,40.89,40.97,223543.9344630232,23.3708,23.4051,23.3537,23.3993,223543.9345
2011-03-08 10:55:00,40.98,40.98,40.93,40.97,118841.88082145662,23.4051,23.4051,23.3765,23.3993,118841.8808
2011-03-08 11:00:00,40.97,41.07,40.95,41.05,374817.6411177197,23.3993,23.4565,23.3879,23.445,374817.6411
2011-03-08 11:05:00,41.04,41.12,41.0,41.01,140500.50499382784,23.4393,23.485,23.4165,23.4222,140500.505
2011-03-08 11:10:00,41.02,41.06,40.97,41.06,509482.661878577,23.4279,23.4507,23.3993,23.4507,509482.6619
2011-03-08 11:15:00,41.06,41.12,41.01,41.11,112781.95488721805,23.4507,23.485,23.4222,23.4793,112781.9549
2011-03-08 11:20:00,41.11,41.16,41.08,41.12,170126.80956121648,23.4793,23.5079,23.4622,23.485,170126.8096
2011-03-08 11:25:00,41.12,41.14,41.07,41.14,84951.18392997418,23.485,23.4964,23.4565,23.4964,84951.1839
2011-03-08 11:30:00,41.13,41.21,41.13,41.19,144540.45561665358,23.4907,23.5364,23.4907,23.525,144540.4556
2011-03-08 11:35:00,41.2,41.2,41.11,41.17,139714.9590393895,23.5307,23.5307,23.4793,23.5136,139714.959
2011-03-08 11:40:00,41.17,41.18,41.12,41.14,106722.02895297944,23.5136,23.5193,23.485,23.4964,106722.029
2011-03-08 11:45:00,41.14,41.19,41.09,41.12,234878.2403770621,23.4964,23.525,23.4679,23.485,234878.2404
2011-03-08 11:50:00,41.13,41.2,41.13,41.2,243182.5833239816,23.4907,23.5307,23.4907,23.5307,243182.5833
2011-03-08 11:55:00,41.2,41.2,41.14,41.18,227022.7808326787,23.5307,23.5307,23.4964,23.5193,227022.7808
2011-03-08 12:00:00,41.18,41.21,41.18,41.2,100774.32386937492,23.5193,23.5364,23.5193,23.5307,100774.3239
2011-03-08 12:05:00,41.2,41.2,41.19,41.2,94377.7353832342,23.5307,23.5307,23.525,23.5307,94377.7354
2011-03-08 12:10:00,41.2,41.2,41.11,41.11,144203.79306475143,23.5307,23.5307,23.4793,23.4793,144203.7931
2011-03-08 12:15:00,41.11,41.19,41.11,41.18,119066.32252272472,23.4793,23.525,23.4793,23.5193,119066.3225
2011-03-08 12:20:00,41.18,41.2,41.16,41.2,53080.46234990461,23.5193,23.5307,23.5079,23.5307,53080.4623
2011-03-08 12:25:00,41.2,41.21,41.18,41.2,86410.05498821681,23.5307,23.5364,23.5193,23.5307,86410.055
2011-03-08 12:30:00,41.2,41.21,41.17,41.18,126248.45696330378,23.5307,23.5364,23.5136,23.5193,126248.457
2011-03-08 12:35:00,41.18,41.19,41.16,41.17,139378.29648748736,23.5193,23.525,23.5079,23.5136,139378.2965
2011-03-08 12:40:00,41.17,41.18,41.13,41.17,244753.67523285825,23.5136,23.5193,23.4907,23.5136,244753.6752
2011-03-08 12:45:00,41.17,41.2,41.16,41.2,159465.82875098192,23.5136,23.5307,23.5079,23.5307,159465.8288
2011-03-08 12:50:00,41.2,41.22,41.19,41.21,216698.4625743463,23.5307,23.5421,23.525,23.5364,216698.4626
2011-03-08 12:55:00,41.21,41.21,41.16,41.2,123442.9356974526,23.5364,23.5364,23.5079,23.5307,123442.9357
2011-03-08 13:00:00,41.2,41.24,41.2,41.21,133767.25395578498,23.5307,23.5535,23.5307,23.5364,133767.254
2011-03-08 13:05:00,41.21,41.21,41.18,41.21,47244.97811693412,23.5364,23.5364,23.5193,23.5364,47244.9781
2011-03-08 13:10:00,41.21,41.22,41.19,41.21,50499.38278532151,23.5364,23.5421,23.525,23.5364,50499.3828
2011-03-08 13:15:00,41.2,41.22,41.17,41.2,86746.71754011895,23.5307,23.5421,23.5136,23.5307,86746.7175
2011-03-08 13:20:00,41.2,41.24,41.19,41.23,230613.84805296824,23.5307,23.5535,23.525,23.5478,230613.8481
2011-03-08 13:25:00,41.24,41.24,41.19,41.2,139827.17989002354,23.5535,23.5535,23.525,23.5307,139827.1799
2011-03-08 13:30:00,41.2,41.22,41.18,41.21,88878.91370216585,23.5307,23.5421,23.5193,23.5364,88878.9137
2011-03-08 13:35:00,41.21,41.23,41.2,41.21,71148.0193019863,23.5364,23.5478,23.5307,23.5364,71148.0193
2011-03-08 13:40:00,41.21,41.24,41.2,41.23,63517.001458871055,23.5364,23.5535,23.5307,23.5478,63517.0015
2011-03-08 13:45:00,41.23,41.26,41.2,41.22,142071.5969027045,23.5478,23.565,23.5307,23.5421,142071.5969
2011-03-08 13:50:00,41.22,41.23,41.2,41.21,203231.96049826057,23.5421,23.5478,23.5307,23.5364,203231.9605
2011-03-08 13:55:00,41.21,41.22,41.2,41.21,128717.31567725285,23.5364,23.5421,23.5307,23.5364,128717.3157
2011-03-08 14:00:00,41.21,41.25,41.2,41.22,173381.21422960385,23.5364,23.5593,23.5307,23.5421,173381.2142
2011-03-08 14:05:00,41.22,41.24,41.2,41.23,100213.21961620467,23.5421,23.5535,23.5307,23.5478,100213.2196
2011-03-08 14:10:00,41.23,41.24,41.18,41.21,129166.19907978902,23.5478,23.5535,23.5193,23.5364,129166.1991
2011-03-08 14:15:00,41.21,41.24,41.2,41.23,132645.0454494445,23.5364,23.5535,23.5307,23.5478,132645.0454
2011-03-08 14:20:00,41.23,41.24,41.19,41.19,188531.0290652003,23.5478,23.5535,23.525,23.525,188531.0291
2011-03-08 14:25:00,41.19,41.26,41.19,41.21,118841.88082145662,23.525,23.565,23.525,23.5364,118841.8808
2011-03-08 14:30:00,41.21,41.23,41.19,41.19,113904.16339355853,23.5364,23.5478,23.525,23.525,113904.1634
2011-03-08 14:35:00,41.19,41.21,41.19,41.2,156772.52833576477,23.525,23.5364,23.525,23.5307,156772.5283
2011-03-08 14:40:00,41.2,41.24,41.2,41.23,176747.8397486253,23.5307,23.5535,23.5307,23.5478,176747.8397
2011-03-08 14:45:00,41.22,41.23,41.21,41.22,164403.54617888003,23.5421,23.5478,23.5364,23.5421,164403.5462
2011-03-08 14:50:00,41.22,41.24,41.21,41.21,97295.47749971945,23.5421,23.5535,23.5364,23.5364,97295.4775
2011-03-08 14:55:00,41.21,41.22,41.21,41.21,229716.08124789584,23.5364,23.5421,23.5364,23.5364,229716.0812
2011-03-08 15:00:00,41.21,41.22,41.19,41.2,368308.8317809449,23.5364,23.5421,23.525,23.5307,368308.8318
2011-03-08 15:05:00,41.2,41.25,41.2,41.25,175513.41039165074,23.5307,23.5593,23.5307,23.5593,175513.4104
2011-03-08 15:10:00,41.25,41.26,41.23,41.26,109078.66681629446,23.5593,23.565,23.5478,23.565,109078.6668
2011-03-08 15:15:00,41.26,41.29,41.22,41.24,189989.90012344293,23.565,23.5821,23.5421,23.5535,189989.9001
2011-03-08 15:20:00,41.24,41.25,41.21,41.24,112445.2923353159,23.5535,23.5593,23.5364,23.5535,112445.2923
2011-03-08 15:25:00,41.23,41.24,41.21,41.23,190102.12097407697,23.5478,23.5535,23.5364,23.5478,190102.121
2011-03-08 15:30:00,41.23,41.23,41.21,41.21,294130.8495118393,23.5478,23.5478,23.5364,23.5364,294130.8495
2011-03-08 15:35:00,41.21,41.26,41.21,41.25,366625.5190214342,23.5364,23.565,23.5364,23.5593,366625.519
2011-03-08 15:40:00,41.25,41.28,41.22,41.28,368421.0526315789,23.5593,23.5764,23.5421,23.5764,368421.0526
2011-03-08 15:45:00,41.28,41.31,41.26,41.27,518572.55077993486,23.5764,23.5935,23.565,23.5707,518572.5508
2011-03-08 15:50:00,41.28,41.3,41.26,41.28,513073.7290988665,23.5764,23.5878,23.565,23.5764,513073.7291
2011-03-08 15:55:00,41.28,41.3,41.22,41.27,932218.6062170352,23.5764,23.5878,23.5421,23.5707,932218.6062
2011-03-09 09:30:00,41.14,41.36,41.14,41.22,293681.9661093031,23.4964,23.6221,23.4964,23.5421,293681.9661
2011-03-09 09:35:00,41.21,41.33,41.21,41.29,289978.6780383795,23.5364,23.605,23.5364,23.5821,289978.678
2011-03-09 09:40:00,41.31,41.35,41.26,41.32,217147.3459768825,23.5935,23.6164,23.565,23.5992,217147.346
2011-03-09 09:45:00,41.32,41.39,41.28,41.39,307934.0141398272,23.5992,23.6392,23.5764,23.6392,307934.0141
2011-03-09 09:50:00,41.38,41.42,41.36,41.38,296936.3707776905,23.6335,23.6564,23.6221,23.6335,296936.3708
2011-03-09 09:55:00,41.38,41.4,41.37,41.39,204466.3898552351,23.6335,23.6449,23.6278,23.6392,204466.3899
2011-03-09 10:00:00,41.39,41.42,41.36,41.38,306924.02648412075,23.6392,23.6564,23.6221,23.6335,306924.0265
2011-03-09 10:05:00,41.38,41.41,41.35,41.36,217035.1251262485,23.6335,23.6506,23.6164,23.6221,217035.1251
2011-03-09 10:10:00,41.36,41.36,41.33,41.35,293457.524408035,23.6221,23.6221,23.605,23.6164,293457.5244
2011-03-09 10:15:00,41.35,41.42,41.34,41.41,217259.5668275165,23.6164,23.6564,23.6107,23.6506,217259.5668
2011-03-09 10:20:00,41.41,41.45,41.41,41.42,215576.25406800583,23.6506,23.6735,23.6506,23.6564,215576.2541
2011-03-09 10:25:00,41.42,41.44,41.3,41.34,200201.99753114127,23.6564,23.6678,23.5878,23.6107,200201.9975
2011-03-09 10:30:00,41.32,41.36,41.27,41.33,197059.813713388,23.5992,23.6221,23.5707,23.605,197059.8137
2011-03-09 10:35:00,41.35,41.37,41.27,41.35,147009.31433060262,23.6164,23.6278,23.5707,23.6164,147009.3143
2011-03-09 10:40:00,41.35,41.37,41.28,41.32,154191.4487711817,23.6164,23.6278,23.5764,23.5992,154191.4488
2011-03-09 10:45:00,41.32,41.34,41.28,41.33,139827.17989002354,23.5992,23.6107,23.5764,23.605,139827.1799
2011-03-09 10:50:00,41.33,41.33,41.27,41.28,387274.1555380989,23.605,23.605,23.5707,23.5764,387274.1555
2011-03-09 10:55:00,41.28,41.32,41.27,41.29,419818.2022219728,23.5764,23.5992,23.5707,23.5821,419818.2022
2011-03-09 11:00:00,41.29,41.36,41.24,41.32,324654.9208843003,23.5821,23.6221,23.5535,23.5992,324654.9209
2011-03-09 11:05:00,41.32,41.38,41.31,41.32,78891.2579957356,23.5992,23.6335,23.5935,23.5992,78891.258
2011-03-09 11:10:00,41.32,41.4,41.31,41.35,163169.1168219055,23.5992,23.6449,23.5935,23.6164,163169.1168
2011-03-09 11:15:00,41.35,41.39,41.35,41.38,57232.63382336438,23.6164,23.6392,23.6164,23.6335,57232.6338
2011-03-09 11:20:00,41.38,41.44,41.37,41.41,98754.34855796206,23.6335,23.6678,23.6278,23.6506,98754.3486
2011-03-09 11:25:00,41.41,41.44,41.4,41.42,84951.18392997418,23.6506,23.6678,23.6449,23.6564,84951.1839
2011-03-09 11:30:00,41.43,41.44,41.36,41.41,121759.62293794188,23.6621,23.6678,23.6221,23.6506,121759.6229
2011-03-09 11:35:00,41.41,41.45,41.38,41.43,95275.50218830658,23.6506,23.6735,23.6335,23.6621,95275.5022
2011-03-09 11:40:00,41.43,41.45,41.37,41.38,87420.04264392324,23.6621,23.6735,23.6278,23.6335,87420.0426
2011-03-09 11:45:00,41.39,41.43,41.33,41.35,113679.72169229042,23.6392,23.6621,23.605,23.6164,113679.7217
2011-03-09 11:50:00,41.35,41.39,41.32,41.36,95724.38559084278,23.6164,23.6392,23.5992,23.6221,95724.3856
2011-03-09 11:55:00,41.35,41.48,41.34,41.45,125014.02760632924,23.6164,23.6906,23.6107,23.6735,125014.0276
2011-03-09 12:00:00,41.45,41.57,41.44,41.45,177982.2691055998,23.6735,23.742,23.6678,23.6735,177982.2691
2011-03-09 12:05:00,41.45,41.5,41.44,41.5,143306.02625967903,23.6735,23.702,23.6678,23.702,143306.0263
2011-03-09 12:10:00,41.49,41.5,41.38,41.38,100886.54472000895,23.6963,23.702,23.6335,23.6335,100886.5447
2011-03-09 12:15:00,41.38,41.42,41.36,41.37,144091.57221411736,23.6335,23.6564,23.6221,23.6278,144091.5722
2011-03-09 12:20:00,41.37,41.38,41.33,41.35,232409.381663113,23.6278,23.6335,23.605,23.6164,232409.3817
2011-03-09 12:25:00,41.35,41.38,41.31,41.37,206598.586017282,23.6164,23.6335,23.5935,23.6278,206598.586
2011-03-09 12:30:00,41.37,41.39,41.34,41.38,84390.07967680394,23.6278,23.6392,23.6107,23.6335,84390.0797
2011-03-09 12:35:00,41.38,41.52,41.38,41.52,121198.51868477162,23.6335,23.7135,23.6335,23.7135,121198.5187
2011-03-09 12:40:00,41.52,41.54,41.48,41.49,90562.22646167658,23.7135,23.7249,23.6906,23.6963,90562.2265
2011-03-09 12:45:00,41.48,41.61,41.47,41.59,111996.4089327797,23.6906,23.7649,23.6849,23.7534,111996.4089
2011-03-09 12:50:00,41.6,41.64,41.51,41.57,116260.80125687351,23.7592,23.782,23.7078,23.742,116260.8013
2011-03-09 12:55:00,41.56,41.56,41.49,41.53,62507.01380316463,23.7363,23.7363,23.6963,23.7192,62507.0138
2011-03-09 13:00:00,41.53,41.55,41.44,41.45,78891.2579957356,23.7192,23.7306,23.6678,23.6735,78891.258
2011-03-09 13:05:00,41.45,41.51,41.42,41.51,53304.90405117271,23.6735,23.7078,23.6564,23.7078,53304.9041
2011-03-09 13:10:00,41.51,41.52,41.45,41.5,28616.31691168219,23.7078,23.7135,23.6735,23.702,28616.3169
2011-03-09 13:15:00,41.49,41.53,41.47,41.53,49713.83683088318,23.6963,23.7192,23.6849,23.7192,49713.8368
2011-03-09 13:20:00,41.53,41.54,41.49,41.51,51509.37044102794,23.7192,23.7249,23.6963,23.7078,51509.3704
2011-03-09 13:25:00,41.51,41.57,41.51,41.53,50836.04533722365,23.7078,23.742,23.7078,23.7192,50836.0453
2011-03-09 13:30:00,41.53,41.53,41.48,41.49,24351.92458758837,23.7192,23.7192,23.6906,23.6963,24351.9246
2011-03-09 13:35:00,41.49,41.52,41.42,41.45,117831.8931657502,23.6963,23.7135,23.6564,23.6735,117831.8932
2011-03-09 13:40:00,41.45,41.49,41.44,41.44,50162.72023341936,23.6735,23.6963,23.6678,23.6678,50162.7202
2011-03-09 13:45:00,41.44,41.49,41.44,41.48,58354.84232970486,23.6678,23.6963,23.6678,23.6906,58354.8423
2011-03-09 13:50:00,41.47,41.48,41.42,41.43,91908.87666928516,23.6849,23.6906,23.6564,23.6621,91908.8767
2011-03-09 13:55:00,41.44,41.49,41.42,41.46,62731.45550443272,23.6678,23.6963,23.6564,23.6792,62731.4555
2011-03-09 14:00:00,41.46,41.48,41.44,41.45,101672.0906744473,23.6792,23.6906,23.6678,23.6735,101672.0907
2011-03-09 14:05:00,41.45,41.45,41.38,41.38,61609.24699809224,23.6735,23.6735,23.6335,23.6335,61609.247
2011-03-09 14:10:00,41.39,41.39,41.33,41.38,72494.66950959488,23.6392,23.6392,23.605,23.6335,72494.6695
2011-03-09 14:15:00,41.38,41.45,41.36,41.42,53417.124901806754,23.6335,23.6735,23.6221,23.6564,53417.1249
2011-03-09 14:20:00,41.42,41.42,41.34,41.38,51509.37044102794,23.6564,23.6564,23.6107,23.6335,51509.3704
2011-03-09 14:25:00,41.39,41.39,41.33,41.34,75412.41162608012,23.6392,23.6392,23.605,23.6107,75412.4116
2011-03-09 14:30:00,41.34,41.34,41.21,41.24,93928.851980698,23.6107,23.6107,23.5364,23.5535,93928.852
2011-03-09 14:35:00,41.24,41.27,41.19,41.25,143867.13051284928,23.5535,23.5707,23.525,23.5593,143867.1305
2011-03-09 14:40:00,41.25,41.26,41.2,41.21,64302.54741330939,23.5593,23.565,23.5307,23.5364,64302.5474
2011-03-09 14:45:00,41.21,41.23,41.2,41.2,95387.72303894065,23.5364,23.5478,23.5307,23.5307,95387.723
2011-03-09 14:50:00,41.2,41.25,41.2,41.22,90337.78476040848,23.5307,23.5593,23.5307,23.5421,90337.7848
2011-03-09 14:55:00,41.21,41.23,41.2,41.22,81023.45415778251,23.5364,23.5478,23.5307,23.5421,81023.4542
2011-03-09 15:00:00,41.21,41.28,41.19,41.26,122994.0522949164,23.5364,23.5764,23.525,23.565,122994.0523
2011-03-09 15:05:00,41.26,41.31,41.26,41.3,176860.06059925933,23.565,23.5935,23.565,23.5878,176860.0606
2011-03-09 15:10:00,41.3,41.36,41.28,41.28,88093.36774772752,23.5878,23.6221,23.5764,23.5764,88093.3677
2011-03-09 15:15:00,41.28,41.32,41.26,41.3,65200.31421838177,23.5764,23.5992,23.565,23.5878,65200.3142
2011-03-09 15:20:00,41.31,41.42,41.27,41.34,252609.1347772416,23.5935,23.6564,23.5707,23.6107,252609.1348
2011-03-09 15:25:00,41.34,41.35,41.26,41.28,164852.42958141622,23.6107,23.6164,23.565,23.5764,164852.4296
2011-03-09 15:30:00,41.28,41.3,41.23,41.25,109751.99192009876,23.5764,23.5878,23.5478,23.5593,109751.9919
2011-03-09 15:35:00,41.25,41.25,41.2,41.2,199753.11412860508,23.5593,23.5593,23.5307,23.5307,199753.1141
2011-03-09 15:40:00,41.2,41.28,41.2,41.2,176298.9563460891,23.5307,23.5764,23.5307,23.5307,176298.9563
2011-03-09 15:45:00,41.2,41.27,41.2,41.27,237234.87824037703,23.5307,23.5707,23.5307,23.5707,237234.8782
2011-03-09 15:50:00,41.27,41.33,41.25,41.29,156323.64493322858,23.5707,23.605,23.5593,23.5821,156323.6449
2011-03-09 15:55:00,41.28,41.31,41.25,41.25,311188.41880821454,23.5764,23.5935,23.5593,23.5593,311188.4188
2011-03-10 09:30:00,40.84,40.89,40.53,40.69,255414.6560430928,23.3251,23.3537,23.148,23.2394,255414.656
2011-03-10 09:35:00,40.69,40.69,40.46,40.58,162159.12916619907,23.2394,23.2394,23.1081,23.1766,162159.1292
2011-03-10 09:40:00,40.57,40.95,40.49,40.9,310178.4311525081,23.1709,23.3879,23.1252,23.3594,310178.4312
2011-03-10 09:45:00,40.91,40.94,40.71,40.92,359106.72202895297,23.3651,23.3822,23.2508,23.3708,359106.722
2011-03-10 09:50:00,40.92,40.94,40.86,40.91,293906.4078105712,23.3708,23.3822,23.3365,23.3651,293906.4078
2011-03-10 09:55:00,40.92,40.92,40.82,40.83,350465.7165301313,23.3708,23.3708,23.3137,23.3194,350465.7165
2011-03-10 10:00:00,40.83,40.87,40.72,40.74,221636.1800022444,23.3194,23.3422,23.2566,23.268,221636.18
2011-03-10 10:05:00,40.74,40.75,40.49,40.67,314442.8234766019,23.268,23.2737,23.1252,23.228,314442.8235
2011-03-10 10:10:00,40.65,40.74,40.62,40.71,149365.95219391762,23.2166,23.268,23.1994,23.2508,149365.9522
2011-03-10 10:15:00,40.71,40.77,40.69,40.72,132308.38289754235,23.2508,23.2851,23.2394,23.2566,132308.3829
2011-03-10 10:20:00,40.72,40.88,40.71,40.87,217259.5668275165,23.2566,23.3479,23.2508,23.3422,217259.5668
2011-03-10 10:25:00,40.87,40.88,40.76,40.79,117158.5680619459,23.3422,23.3479,23.2794,23.2965,117158.5681
2011-03-10 10:30:00,40.79,40.86,40.79,40.8,165413.53383458644,23.2965,23.3365,23.2965,23.3023,165413.5338
2011-03-10 10:35:00,40.79,40.81,40.71,40.79,150712.6024015262,23.2965,23.308,23.2508,23.2965,150712.6024
2011-03-10 10:40:00,40.8,40.85,40.75,40.78,318258.33239815955,23.3023,23.3308,23.2737,23.2908,318258.3324
2011-03-10 10:45:00,40.78,40.81,40.71,40.78,139378.29648748736,23.2908,23.308,23.2508,23.2908,139378.2965
2011-03-10 10:50:00,40.77,40.8,40.72,40.79,86522.27583885085,23.2851,23.3023,23.2566,23.2965,86522.2758
2011-03-10 10:55:00,40.79,40.83,40.75,40.8,146111.54752553024,23.2965,23.3194,23.2737,23.3023,146111.5475
2011-03-10 11:00:00,40.8,40.81,40.77,40.79,86746.71754011895,23.3023,23.308,23.2851,23.2965,86746.7175
2011-03-10 11:05:00,40.79,40.83,40.77,40.78,74626.86567164179,23.2965,23.3194,23.2851,23.2908,74626.8657
2011-03-10 11:10:00,40.77,40.79,40.72,40.78,137021.65862417236,23.2851,23.2965,23.2566,23.2908,137021.6586
2011-03-10 11:15:00,40.78,40.87,40.76,40.81,367186.6232746044,23.2908,23.3422,23.2794,23.308,367186.6233
2011-03-10 11:20:00,40.81,40.83,40.76,40.76,201660.8685893839,23.308,23.3194,23.2794,23.2794,201660.8686
2011-03-10 11:25:00,40.76,40.79,40.71,40.72,142408.25945460665,23.2794,23.2965,23.2508,23.2566,142408.2595
2011-03-10 11:30:00,40.73,40.78,40.68,40.78,148355.96453821118,23.2623,23.2908,23.2337,23.2908,148355.9645
2011-03-10 11:35:00,40.78,40.8,40.76,40.77,92021.0975199192,23.2908,23.3023,23.2794,23.2851,92021.0975
2011-03-10 11:40:00,40.78,40.8,40.73,40.79,123218.49399618448,23.2908,23.3023,23.2623,23.2965,123218.494
2011-03-10 11:45:00,40.79,40.81,40.77,40.77,126024.01526203568,23.2965,23.308,23.2851,23.2851,126024.0153
2011-03-10 11:50:00,40.77,40.79,40.72,40.75,242397.03736954325,23.2851,23.2965,23.2566,23.2737,242397.0374
2011-03-10 11:55:00,40.75,40.78,40.74,40.76,86634.4966894849,23.2737,23.2908,23.268,23.2794,86634.4967
2011-03-10 12:00:00,40.75,40.78,40.73,40.73,97856.58175288967,23.2737,23.2908,23.2623,23.2623,97856.5818
2011-03-10 12:05:00,40.74,40.77,40.7,40.72,71260.24015262035,23.268,23.2851,23.2451,23.2566,71260.2402
2011-03-10 12:10:00,40.72,40.77,40.71,40.75,251486.9262709011,23.2566,23.2851,23.2508,23.2737,251486.9263
2011-03-10 12:15:00,40.75,40.77,40.72,40.74,91459.99326674896,23.2737,23.2851,23.2566,23.268,91459.9933
2011-03-10 12:20:00,40.73,40.76,40.72,40.75,95724.38559084278,23.2623,23.2794,23.2566,23.2737,95724.3856
2011-03-10 12:25:00,40.76,40.77,40.63,40.69,113343.05914038829,23.2794,23.2851,23.2052,23.2394,113343.0591
2011-03-10 12:30:00,40.69,40.71,40.64,40.67,125575.13185949948,23.2394,23.2508,23.2109,23.228,125575.1319
2011-03-10 12:35:00,40.66,40.71,40.65,40.68,133542.81225451687,23.2223,23.2508,23.2166,23.2337,133542.8123
2011-03-10 12:40:00,40.68,40.68,40.59,40.63,144540.45561665358,23.2337,23.2337,23.1823,23.2052,144540.4556
2011-03-10 12:45:00,40.63,40.68,40.62,40.64,149814.8355964538,23.2052,23.2337,23.1994,23.2109,149814.8356
2011-03-10 12:50:00,40.63,40.79,40.63,40.79,320614.97026147455,23.2052,23.2965,23.2052,23.2965,320614.9703
2011-03-10 12:55:00,40.79,40.79,40.7,40.73,93031.08517562565,23.2965,23.2965,23.2451,23.2623,93031.0852
2011-03-10 13:00:00,40.73,40.77,40.66,40.67,156884.7491863988,23.2623,23.2851,23.2223,23.228,156884.7492
2011-03-10 13:05:00,40.67,40.67,40.6,40.63,113230.83828975425,23.228,23.228,23.188,23.2052,113230.8383
2011-03-10 13:10:00,40.63,40.69,40.6,40.67,109527.55021883066,23.2052,23.2394,23.188,23.228,109527.5502
2011-03-10 13:15:00,40.67,40.68,40.61,40.62,84614.52137807204,23.228,23.2337,23.1937,23.1994,84614.5214
2011-03-10 13:20:00,40.63,40.66,40.57,40.57,147907.081135675,23.2052,23.2223,23.1709,23.1709,147907.0811
2011-03-10 13:25:00,40.57,40.59,40.46,40.46,164515.76702951407,23.1709,23.1823,23.1081,23.1081,164515.767
2011-03-10 13:30:00,40.46,40.47,40.3,40.32,372573.2241050387,23.1081,23.1138,23.0167,23.0281,372573.2241
2011-03-10 13:35:00,40.3,40.36,40.18,40.18,352036.808439008,23.0167,23.051,22.9481,22.9481,352036.8084
2011-03-10 13:40:00,40.19,40.32,40.19,40.22,285602.06486365164,22.9539,23.0281,22.9539,22.971,285602.0649
2011-03-10 13:45:00,40.23,40.3,40.22,40.3,155089.21557625406,22.9767,23.0167,22.971,23.0167,155089.2156
2011-03-10 13:50:00,40.3,40.32,40.23,40.25,122657.38974301424,23.0167,23.0281,22.9767,22.9881,122657.3897
2011-03-10 13:55:00,40.24,40.39,40.23,40.34,371451.0155986982,22.9824,23.0681,22.9767,23.0395,371451.0156
2011-03-10 14:00:00,40.34,40.45,40.32,40.39,117270.78891257996,23.0395,23.1024,23.0281,23.0681,117270.7889
2011-03-10 14:05:00,40.4,40.48,40.36,40.46,92918.86432499158,23.0738,23.1195,23.051,23.1081,92918.8643
2011-03-10 14:10:00,40.46,40.47,40.4,40.41,83941.19627426776,23.1081,23.1138,23.0738,23.0795,83941.1963
2011-03-10 14:15:00,40.41,40.49,40.39,40.49,62282.57210189653,23.0795,23.1252,23.0681,23.1252,62282.5721
2011-03-10 14:20:00,40.49,40.55,40.48,40.5,57232.63382336438,23.1252,23.1595,23.1195,23.1309,57232.6338
2011-03-10 14:25:00,40.5,40.55,40.47,40.48,56559.30871956009,23.1309,23.1595,23.1138,23.1195,56559.3087
2011-03-10 14:30:00,40.48,40.55,40.47,40.54,51060.48703849175,23.1195,23.1595,23.1138,23.1538,51060.487
2011-03-10 14:35:00,40.53,40.63,40.53,40.63,100662.10301874088,23.148,23.2052,23.148,23.2052,100662.103
2011-03-10 14:40:00,40.62,40.63,40.57,40.59,122881.83144428236,23.1994,23.2052,23.1709,23.1823,122881.8314
2011-03-10 14:45:00,40.59,40.62,40.58,40.59,51172.7078891258,23.1823,23.1994,23.1766,23.1823,51172.7079
2011-03-10 14:50:00,40.59,40.6,40.53,40.55,56783.75042082819,23.1823,23.188,23.148,23.1595,56783.7504
2011-03-10 14:55:00,40.55,40.56,40.53,40.54,67556.95208169677,23.1595,23.1652,23.148,23.1538,67556.9521
2011-03-10 15:00:00,40.55,40.56,40.45,40.5,95836.60644147682,23.1595,23.1652,23.1024,23.1309,95836.6064
2011-03-10 15:05:00,40.5,40.53,40.45,40.46,78891.2579957356,23.1309,23.148,23.1024,23.1081,78891.258
2011-03-10 15:10:00,40.47,40.5,40.4,40.49,99539.8945124004,23.1138,23.1309,23.0738,23.1252,99539.8945
2011-03-10 15:15:00,40.48,40.55,40.46,40.51,146223.76837616428,23.1195,23.1595,23.1081,23.1366,146223.7684
2011-03-10 15:20:00,40.51,40.55,40.44,40.55,118056.33486701827,23.1366,23.1595,23.0966,23.1595,118056.3349
2011-03-10 15:25:00,40.55,40.55,40.5,40.52,99427.67366176636,23.1595,23.1595,23.1309,23.1423,99427.6737
2011-03-10 15:30:00,40.52,40.57,40.5,40.55,214005.1621591292,23.1423,23.1709,23.1309,23.1595,214005.1622
2011-03-10 15:35:00,40.55,40.68,40.55,40.63,147009.31433060262,23.1595,23.2337,23.1595,23.2052,147009.3143
2011-03-10 15:40:00,40.63,40.79,40.63,40.71,195825.3843564134,23.2052,23.2965,23.2052,23.2508,195825.3844
2011-03-10 15:45:00,40.71,40.72,40.63,40.64,238581.5284479856,23.2508,23.2566,23.2052,23.2109,238581.5284
2011-03-10 15:50:00,40.65,40.7,40.63,40.65,365615.5313657277,23.2166,23.2451,23.2052,23.2166,365615.5314
2011-03-10 15:55:00,40.65,40.7,40.63,40.68,604758.1640668836,23.2166,23.2451,23.2052,23.2337,604758.1641
2011-03-11 09:30:00,40.21,40.22,39.93,39.95,439905.7344854674,22.9653,22.971,22.8054,22.8168,439905.7345
2011-03-11 09:35:00,39.96,40.08,39.96,39.97,176860.06059925933,22.8225,22.891,22.8225,22.8282,176860.0606
2011-03-11 09:40:00,39.97,40.37,39.95,40.32,315789.4736842105,22.8282,23.0567,22.8168,23.0281,315789.4737
2011-03-11 09:45:00,40.31,40.37,40.18,40.33,185725.5077993491,23.0224,23.0567,22.9481,23.0338,185725.5078
2011-03-11 09:50:00,40.33,40.46,40.13,40.24,186847.7163056896,23.0338,23.1081,22.9196,22.9824,186847.7163
2011-03-11 09:55:00,40.22,40.35,40.19,40.35,129727.30333295926,22.971,23.0452,22.9539,23.0452,129727.3033
2011-03-11 10:00:00,40.36,40.36,40.22,40.27,109527.55021883066,23.051,23.051,22.971,22.9996,109527.5502
2011-03-11 10:05:00,40.28,40.29,40.21,40.25,151385.92750533047,23.0053,23.011,22.9653,22.9881,151385.9275
2011-03-11 10:10:00,40.24,40.34,40.21,40.25,128156.2114240826,22.9824,23.0395,22.9653,22.9881,128156.2114
2011-03-11 10:15:00,40.25,40.33,40.22,40.3,203905.2856020649,22.9881,23.0338,22.971,23.0167,203905.2856
2011-03-11 10:20:00,40.3,40.38,40.3,40.35,178431.152508136,23.0167,23.0624,23.0167,23.0452,178431.1525
2011-03-11 10:25:00,40.35,40.45,40.3,40.33,135001.6833127595,23.0452,23.1024,23.0167,23.0338,135001.6833
2011-03-11 10:30:00,40.34,40.42,40.29,40.29,123218.49399618448,23.0395,23.0852,23.011,23.011,123218.494
2011-03-11 10:35:00,40.29,40.41,40.27,40.4,137470.54202670854,23.011,23.0795,22.9996,23.0738,137470.542
2011-03-11 10:40:00,40.4,40.44,40.36,40.4,84277.8588261699,23.0738,23.0966,23.051,23.0738,84277.8588
2011-03-11 10:45:00,40.4,40.53,40.38,40.5,158680.2827965436,23.0738,23.148,23.0624,23.1309,158680.2828
2011-03-11 10:50:00,40.5,40.62,40.49,40.59,243855.90842778588,23.1309,23.1994,23.1252,23.1823,243855.9084
2011-03-11 10:55:00,40.58,40.67,40.55,40.64,110200.87532263494,23.1766,23.228,23.1595,23.2109,110200.8753
2011-03-11 11:00:00,40.65,40.65,40.53,40.56,131522.83694310402,23.2166,23.2166,23.148,23.1652,131522.8369
2011-03-11 11:05:00,40.56,40.59,40.48,40.53,248456.96330378184,23.1652,23.1823,23.1195,23.148,248456.9633
2011-03-11 11:10:00,40.54,40.6,40.52,40.57,215015.1498148356,23.1538,23.188,23.1423,23.1709,215015.1498
2011-03-11 11:15:00,40.57,40.6,40.55,40.59,120749.63528223544,23.1709,23.188,23.1595,23.1823,120749.6353
2011-03-11 11:20:00,40.59,40.66,40.58,40.65,118505.21826955448,23.1823,23.2223,23.1766,23.2166,118505.2183
2011-03-11 11:25:00,40.65,40.67,40.62,40.64,292559.7576029626,23.2166,23.228,23.1994,23.2109,292559.7576
2011-03-11 11:30:00,40.63,40.68,40.62,40.68,105375.37874537088,23.2052,23.2337,23.1994,23.2337,105375.3787
2011-03-11 11:35:00,40.68,40.77,40.67,40.71,72606.89036022892,23.2337,23.2851,23.228,23.2508,72606.8904
2011-03-11 11:40:00,40.71,40.74,40.68,40.73,151049.26495342833,23.2508,23.268,23.2337,23.2623,151049.265
2011-03-11 11:45:00,40.74,40.81,40.74,40.79,139041.6339355852,23.268,23.308,23.268,23.2965,139041.6339
2011-03-11 11:50:00,40.79,40.83,40.74,40.78,92806.64347435754,23.2965,23.3194,23.268,23.2908,92806.6435
2011-03-11 11:55:00,40.78,40.89,40.77,40.89,116036.35955560542,23.2908,23.3537,23.2851,23.3537,116036.3596
2011-03-11 12:00:00,40.89,40.94,40.85,40.87,150263.71899899,23.3537,23.3822,23.3308,23.3422,150263.719
2011-03-11 12:05:00,40.87,40.93,40.86,40.91,66883.62697789249,23.3422,23.3765,23.3365,23.3651,66883.627
2011-03-11 12:10:00,40.9,40.92,40.8,40.89,280888.78913702164,23.3594,23.3708,23.3023,23.3537,280888.7891
2011-03-11 12:15:00,40.89,40.92,40.86,40.87,76534.6201324206,23.3537,23.3708,23.3365,23.3422,76534.6201
2011-03-11 12:20:00,40.87,40.92,40.84,40.89,165637.97553585455,23.3422,23.3708,23.3251,23.3537,165637.9755
2011-03-11 12:25:00,40.88,40.91,40.8,40.81,95051.06048703849,23.3479,23.3651,23.3023,23.308,95051.0605
2011-03-11 12:30:00,40.8,40.84,40.78,40.78,82482.32521602513,23.3023,23.3251,23.2908,23.2908,82482.3252
2011-03-11 12:35:00,40.78,40.83,40.74,40.76,104028.7285377623,23.2908,23.3194,23.268,23.2794,104028.7285
2011-03-11 12:40:00,40.76,40.78,40.71,40.78,134889.46246212546,23.2794,23.2908,23.2508,23.2908,134889.4625
2011-03-11 12:45:00,40.78,40.79,40.72,40.79,102008.75322634944,23.2908,23.2965,23.2566,23.2965,102008.7532
2011-03-11 12:50:00,40.78,40.82,40.75,40.81,62058.13040062843,23.2908,23.3137,23.2737,23.308,62058.1304
2011-03-11 12:55:00,40.81,40.82,40.76,40.81,132532.82459881046,23.308,23.3137,23.2794,23.308,132532.8246
2011-03-11 13:00:00,40.81,40.81,40.75,40.76,138592.75053304902,23.308,23.308,23.2737,23.2794,138592.7505
2011-03-11 13:05:00,40.77,40.81,40.75,40.81,84726.74222870609,23.2851,23.308,23.2737,23.308,84726.7422
2011-03-11 13:10:00,40.81,40.81,40.76,40.79,77769.04948939513,23.308,23.308,23.2794,23.2965,77769.0495
2011-03-11 13:15:00,40.79,40.81,40.71,40.75,144316.01391538547,23.2965,23.308,23.2508,23.2737,144316.0139
2011-03-11 13:20:00,40.75,40.79,40.71,40.78,76310.1784311525,23.2737,23.2965,23.2508,23.2908,76310.1784
2011-03-11 13:25:00,40.78,40.79,40.74,40.77,128717.31567725285,23.2908,23.2965,23.268,23.2851,128717.3157
2011-03-11 13:30:00,40.77,40.77,40.72,40.73,27830.77095724385,23.2851,23.2851,23.2566,23.2623,27830.771
2011-03-11 13:35:00,40.73,40.77,40.73,40.73,48367.1866232746,23.2623,23.2851,23.2623,23.2623,48367.1866
2011-03-11 13:40:00,40.73,40.76,40.72,40.76,23678.599483784084,23.2623,23.2794,23.2566,23.2794,23678.5995
2011-03-11 13:45:00,40.76,40.77,40.72,40.72,30748.513073729097,23.2794,23.2851,23.2566,23.2566,30748.5131
2011-03-11 13:50:00,40.72,40.73,40.7,40.72,40848.3896307934,23.2566,23.2623,23.2451,23.2566,40848.3896
2011-03-11 13:55:00,40.72,40.74,40.7,40.71,31534.05902816743,23.2566,23.268,23.2451,23.2508,31534.059
2011-03-11 14:00:00,40.71,40.73,40.67,40.69,58354.84232970486,23.2508,23.2623,23.228,23.2394,58354.8423
2011-03-11 14:05:00,40.69,40.7,40.64,40.66,81584.55841095276,23.2394,23.2451,23.2109,23.2223,81584.5584
2011-03-11 14:10:00,40.67,40.72,40.65,40.72,58691.504881607,23.228,23.2566,23.2166,23.2566,58691.5049
2011-03-11 14:15:00,40.71,40.79,40.71,40.79,167433.50914599933,23.2508,23.2965,23.2508,23.2965,167433.5091
2011-03-11 14:20:00,40.79,40.79,40.73,40.79,130176.18673549544,23.2965,23.2965,23.2623,23.2965,130176.1867
2011-03-11 14:25:00,40.79,40.81,40.77,40.8,28616.31691168219,23.2965,23.308,23.2851,23.3023,28616.3169
2011-03-11 14:30:00,40.79,40.86,40.79,40.86,24800.80799012457,23.2965,23.3365,23.2965,23.3365,24800.808
2011-03-11 14:35:00,40.85,40.87,40.85,40.87,54314.891706879134,23.3308,23.3422,23.3308,23.3422,54314.8917
2011-03-11 14:40:00,40.87,40.9,40.87,40.88,30524.071372461003,23.3422,23.3594,23.3422,23.3479,30524.0714
2011-03-11 14:45:00,40.88,40.89,40.85,40.87,84390.07967680394,23.3479,23.3537,23.3308,23.3422,84390.0797
2011-03-11 14:50:00,40.86,40.87,40.84,40.85,56671.529570194136,23.3365,23.3422,23.3251,23.3308,56671.5296
2011-03-11 14:55:00,40.86,40.9,40.85,40.85,59028.167433509145,23.3365,23.3594,23.3308,23.3308,59028.1674
2011-03-11 15:00:00,40.86,40.94,40.86,40.93,79003.47884636965,23.3365,23.3822,23.3365,23.3765,79003.4788
2011-03-11 15:05:00,40.92,40.95,40.91,40.92,67556.95208169677,23.3708,23.3879,23.3651,23.3708,67556.9521
2011-03-11 15:10:00,40.92,40.93,40.87,40.89,75749.07417798227,23.3708,23.3765,23.3422,23.3537,75749.0742
2011-03-11 15:15:00,40.88,40.95,40.88,40.93,109639.7710694647,23.3479,23.3879,23.3479,23.3765,109639.7711
2011-03-11 15:20:00,40.94,41.0,40.93,41.0,173605.65593087196,23.3822,23.4165,23.3765,23.4165,173605.6559
2011-03-11 15:25:00,40.99,41.02,40.97,41.0,80462.34990461227,23.4108,23.4279,23.3993,23.4165,80462.3499
2011-03-11 15:30:00,41.01,41.03,40.87,40.89,312310.62731455505,23.4222,23.4336,23.3422,23.3537,312310.6273
2011-03-11 15:35:00,40.89,40.99,40.89,40.96,213444.0579059589,23.3537,23.4108,23.3537,23.3936,213444.0579
2011-03-11 15:40:00,40.96,40.97,40.92,40.93,197172.034564022,23.3936,23.3993,23.3708,23.3765,197172.0346
2011-03-11 15:45:00,40.94,40.97,40.89,40.91,153069.2402648412,23.3822,23.3993,23.3537,23.3651,153069.2403
2011-03-11 15:50:00,40.9,40.99,40.9,40.96,160588.0372573224,23.3594,23.4108,23.3594,23.3936,160588.0373
2011-03-11 15:55:00,40.96,40.96,40.86,40.87,321849.3996184491,23.3936,23.3936,23.3365,23.3422,321849.3996
2011-03-14 09:30:00,39.81,40.15,39.73,39.77,581865.1105375378,22.7368,22.931,22.6911,22.714,581865.1105
2011-03-14 09:35:00,39.78,39.97,39.73,39.9,561216.4740208731,22.7197,22.8282,22.6911,22.7882,561216.474
2011-03-14 09:40:00,39.91,39.92,39.78,39.82,596117.1585680619,22.7939,22.7997,22.7197,22.7425,596117.1586
2011-03-14 09:45:00,39.83,39.89,39.76,39.85,682976.0969588149,22.7483,22.7825,22.7083,22.7597,682976.097
2011-03-14 09:50:00,39.84,39.97,39.77,39.89,476938.6151947032,22.754,22.8282,22.714,22.7825,476938.6152
2011-03-14 09:55:00,39.88,39.89,39.87,39.88,289305.35293457523,22.7768,22.7825,22.7711,22.7768,289305.3529
2011-03-14 10:00:00,39.88,39.95,39.81,39.94,501627.2023341937,22.7768,22.8168,22.7368,22.8111,501627.2023
2011-03-14 10:05:00,39.94,39.99,39.91,39.93,400067.3325103804,22.8111,22.8396,22.7939,22.8054,400067.3325
2011-03-14 10:10:00,39.94,39.95,39.89,39.94,249466.95095948823,22.8111,22.8168,22.7825,22.8111,249466.951
2011-03-14 10:15:00,39.95,39.97,39.91,39.96,155538.09897879025,22.8168,22.8282,22.7939,22.8225,155538.099
2011-03-14 10:20:00,39.96,40.05,39.95,40.02,159016.94534844573,22.8225,22.8739,22.8168,22.8568,159016.9453
2011-03-14 10:25:00,40.02,40.09,40.02,40.05,116821.90551004375,22.8568,22.8967,22.8568,22.8739,116821.9055
2011-03-14 10:30:00,40.05,40.05,39.89,39.92,449668.9484906296,22.8739,22.8739,22.7825,22.7997,449668.9485
2011-03-14 10:35:00,39.91,39.95,39.89,39.89,314442.8234766019,22.7939,22.8168,22.7825,22.7825,314442.8235
2011-03-14 10:40:00,39.89,39.89,39.81,39.81,600718.2134440579,22.7825,22.7825,22.7368,22.7368,600718.2134
2011-03-14 10:45:00,39.81,39.84,39.75,39.76,373807.6534620132,22.7368,22.754,22.7026,22.7083,373807.6535
2011-03-14 10:50:00,39.76,39.81,39.74,39.79,274941.0840534171,22.7083,22.7368,22.6968,22.7254,274941.0841
2011-03-14 10:55:00,39.8,39.86,39.79,39.81,272135.5627875659,22.7311,22.7654,22.7254,22.7368,272135.5628
2011-03-14 11:00:00,39.81,39.89,39.78,39.85,220401.75064526987,22.7368,22.7825,22.7197,22.7597,220401.7506
2011-03-14 11:05:00,39.85,39.85,39.78,39.8,204803.05240713723,22.7597,22.7597,22.7197,22.7311,204803.0524
2011-03-14 11:10:00,39.8,39.81,39.74,39.81,447648.9731792167,22.7311,22.7368,22.6968,22.7368,447648.9732
2011-03-14 11:15:00,39.8,39.81,39.73,39.74,334979.2391426327,22.7311,22.7368,22.6911,22.6968,334979.2391
2011-03-14 11:20:00,39.73,39.79,39.73,39.79,279205.47637751093,22.6911,22.7254,22.6911,22.7254,279205.4764
2011-03-14 11:25:00,39.79,39.89,39.79,39.83,152732.57771293906,22.7254,22.7825,22.7254,22.7483,152732.5777
2011-03-14 11:30:00,39.83,39.92,39.82,39.85,199977.5558298732,22.7483,22.7997,22.7425,22.7597,199977.5558
2011-03-14 11:35:00,39.84,39.92,39.82,39.91,196162.0469083156,22.754,22.7997,22.7425,22.7939,196162.0469
2011-03-14 11:40:00,39.9,39.95,39.89,39.92,129166.19907978902,22.7882,22.8168,22.7825,22.7997,129166.1991
2011-03-14 11:45:00,39.92,39.93,39.88,39.9,169677.92615868026,22.7997,22.8054,22.7768,22.7882,169677.9262
2011-03-14 11:50:00,39.89,39.91,39.87,39.89,180114.4652676467,22.7825,22.7939,22.7711,22.7825,180114.4653
2011-03-14 11:55:00,39.88,39.89,39.82,39.87,113118.61743912018,22.7768,22.7825,22.7425,22.7711,113118.6174
2011-03-14 12:00:00,39.87,39.89,39.83,39.89,122994.0522949164,22.7711,22.7825,22.7483,22.7825,122994.0523
2011-03-14 12:05:00,39.89,39.92,39.88,39.92,44215.01514981483,22.7825,22.7997,22.7768,22.7997,44215.0151
2011-03-14 12:10:00,39.92,39.92,39.87,39.89,72831.33206149703,22.7997,22.7997,22.7711,22.7825,72831.3321
2011-03-14 12:15:00,39.89,39.9,39.84,39.88,169004.601054876,22.7825,22.7882,22.754,22.7768,169004.6011
2011-03-14 12:20:00,39.89,39.9,39.85,39.89,109976.43362136684,22.7825,22.7882,22.7597,22.7825,109976.4336
2011-03-14 12:25:00,39.91,39.94,39.89,39.91,61497.02614745819,22.7939,22.8111,22.7825,22.7939,61497.0261
2011-03-14 12:30:00,39.9,39.97,39.89,39.97,119178.54337335876,22.7882,22.8282,22.7825,22.8282,119178.5434
2011-03-14 12:35:00,39.97,39.97,39.94,39.94,187969.92481203008,22.8282,22.8282,22.8111,22.8111,187969.9248
2011-03-14 12:40:00,39.94,39.96,39.91,39.93,69240.26484120749,22.8111,22.8225,22.7939,22.8054,69240.2648
2011-03-14 12:45:00,39.92,39.94,39.86,39.88,81360.11670968466,22.7997,22.8111,22.7654,22.7768,81360.1167
2011-03-14 12:50:00,39.89,39.89,39.82,39.82,77656.82863876107,22.7825,22.7825,22.7425,22.7425,77656.8286
2011-03-14 12:55:00,39.82,39.84,39.79,39.84,108966.44596566042,22.7425,22.754,22.7254,22.754,108966.446
2011-03-14 13:00:00,39.84,39.87,39.82,39.83,70025.81079564583,22.754,22.7711,22.7425,22.7483,70025.8108
2011-03-14 13:05:00,39.82,39.9,39.82,39.9,43205.027494108406,22.7425,22.7882,22.7425,22.7882,43205.0275
2011-03-14 13:10:00,39.9,39.91,39.87,39.89,50387.161934687465,22.7882,22.7939,22.7711,22.7825,50387.1619
2011-03-14 13:15:00,39.89,39.89,39.78,39.8,73504.65716530131,22.7825,22.7825,22.7197,22.7311,73504.6572
2011-03-14 13:20:00,39.81,39.81,39.78,39.81,104028.7285377623,22.7368,22.7368,22.7197,22.7368,104028.7285
2011-03-14 13:25:00,39.81,39.85,39.79,39.82,68005.83548423297,22.7368,22.7597,22.7254,22.7425,68005.8355
2011-03-14 13:30:00,39.83,39.86,39.82,39.83,45898.32790932555,22.7483,22.7654,22.7425,22.7483,45898.3279
2011-03-14 13:35:00,39.82,39.85,39.79,39.85,79115.6996970037,22.7425,22.7597,22.7254,22.7597,79115.6997
2011-03-14 13:40:00,39.85,39.89,39.81,39.88,80013.46650207609,22.7597,22.7825,22.7368,22.7768,80013.4665
2011-03-14 13:45:00,39.88,39.89,39.85,39.87,51172.7078891258,22.7768,22.7825,22.7597,22.7711,51172.7079
2011-03-14 13:50:00,39.87,39.95,39.87,39.94,354393.44630232296,22.7711,22.8168,22.7711,22.8111,354393.4463
2011-03-14 13:55:00,39.94,39.94,39.89,39.92,104028.7285377623,22.8111,22.8111,22.7825,22.7997,104028.7285
2011-03-14 14:00:00,39.91,39.92,39.9,39.91,50499.38278532151,22.7939,22.7997,22.7882,22.7939,50499.3828
2011-03-14 14:05:00,39.92,40.0,39.91,39.96,119627.42677589496,22.7997,22.8453,22.7939,22.8225,119627.4268
2011-03-14 14:10:00,39.95,39.97,39.91,39.91,114577.4884973628,22.8168,22.8282,22.7939,22.7939,114577.4885
2011-03-14 14:15:00,39.91,39.92,39.87,39.9,91908.87666928516,22.7939,22.7997,22.7711,22.7882,91908.8767
2011-03-14 14:20:00,39.9,39.98,39.89,39.94,99315.4528111323,22.7882,22.8339,22.7825,22.8111,99315.4528
2011-03-14 14:25:00,39.94,39.96,39.88,39.95,117046.34721131186,22.8111,22.8225,22.7768,22.8168,117046.3472
2011-03-14 14:30:00,39.95,39.97,39.83,39.84,155986.98238132644,22.8168,22.8282,22.7483,22.754,155986.9824
2011-03-14 14:35:00,39.84,39.9,39.83,39.86,150712.6024015262,22.754,22.7882,22.7483,22.7654,150712.6024
2011-03-14 14:40:00,39.87,39.89,39.85,39.86,105375.37874537088,22.7711,22.7825,22.7597,22.7654,105375.3787
2011-03-14 14:45:00,39.85,39.89,39.84,39.86,98193.24430479182,22.7597,22.7825,22.754,22.7654,98193.2443
2011-03-14 14:50:00,39.86,39.88,39.81,39.88,172034.5640219953,22.7654,22.7768,22.7368,22.7768,172034.564
2011-03-14 14:55:00,39.88,39.88,39.83,39.84,104702.0536415666,22.7768,22.7768,22.7483,22.754,104702.0536
2011-03-14 15:00:00,39.84,39.89,39.81,39.81,229267.19784535965,22.754,22.7825,22.7368,22.7368,229267.1978
2011-03-14 15:05:00,39.81,39.89,39.81,39.86,142857.14285714284,22.7368,22.7825,22.7368,22.7654,142857.1429
2011-03-14 15:10:00,39.86,39.97,39.86,39.97,144203.79306475143,22.7654,22.8282,22.7654,22.8282,144203.7931
2011-03-14 15:15:00,39.97,39.97,39.93,39.96,235776.00718213443,22.8282,22.8282,22.8054,22.8225,235776.0072
2011-03-14 15:20:00,39.96,39.97,39.87,39.88,158455.8410952755,22.8225,22.8282,22.7711,22.7768,158455.8411
2011-03-14 15:25:00,39.88,39.91,39.84,39.89,122320.7271911121,22.7768,22.7939,22.754,22.7825,122320.7272
2011-03-14 15:30:00,39.89,39.96,39.87,39.96,157782.5159914712,22.7825,22.8225,22.7711,22.8225,157782.516
2011-03-14 15:35:00,39.96,39.97,39.9,39.97,384131.9717203456,22.8225,22.8282,22.7882,22.8282,384131.9717
2011-03-14 15:40:00,39.96,40.01,39.95,39.99,434406.91280439903,22.8225,22.8511,22.8168,22.8396,434406.9128
2011-03-14 15:45:00,39.99,40.01,39.89,39.9,505106.04870384914,22.8396,22.8511,22.7825,22.7882,505106.0487
2011-03-14 15:50:00,39.91,39.97,39.89,39.9,401750.64526989113,22.7939,22.8282,22.7825,22.7882,401750.6453
2011-03-14 15:55:00,39.9,39.9,39.83,39.86,776343.8446863426,22.7882,22.7882,22.7483,22.7654,776343.8447
2011-03-15 09:30:00,38.54,38.56,37.93,37.99,1153518.1236673773,22.0115,22.0229,21.6631,21.6974,1153518.1237
2011-03-15 09:35:00,38.0,38.01,37.47,37.61,1274716.642352149,21.7031,21.7088,21.4004,21.4803,1274716.6424
2011-03-15 09:40:00,37.61,37.72,37.35,37.67,1878577.03961396,21.4803,21.5432,21.3318,21.5146,1878577.0396
2011-03-15 09:45:00,37.67,37.71,37.28,37.35,1193019.8630905622,21.5146,21.5374,21.2919,21.3318,1193019.8631
2011-03-15 09:50:00,37.35,37.43,37.13,37.27,674783.9748625294,21.3318,21.3775,21.2062,21.2861,674783.9749
2011-03-15 09:55:00,37.27,37.28,36.86,36.96,1139153.8547862193,21.2861,21.2919,21.052,21.1091,1139153.8548
2011-03-15 10:00:00,36.96,37.11,36.76,36.86,1439344.6302322971,21.1091,21.1948,20.9949,21.052,1439344.6302
2011-03-15 10:05:00,36.86,37.12,36.83,37.04,1251935.8096734372,21.052,21.2005,21.0349,21.1548,1251935.8097
2011-03-15 10:10:00,37.04,37.29,36.94,37.28,885759.1740545393,21.1548,21.2976,21.0977,21.2919,885759.1741
2011-03-15 10:15:00,37.27,37.47,37.24,37.46,1056783.750420828,21.2861,21.4004,21.269,21.3947,1056783.7504
2011-03-15 10:20:00,37.46,37.53,37.19,37.44,728986.6457187745,21.3947,21.4346,21.2405,21.3832,728986.6457
2011-03-15 10:25:00,37.43,37.64,37.38,37.63,446302.3229716081,21.3775,21.4975,21.349,21.4918,446302.323
2011-03-15 10:30:00,37.63,37.75,37.58,37.73,682639.4344069128,21.4918,21.5603,21.4632,21.5489,682639.4344
2011-03-15 10:35:00,37.74,37.87,37.63,37.65,769273.9310963977,21.5546,21.6288,21.4918,21.5032,769273.9311
2011-03-15 10:40:00,37.66,37.69,37.52,37.62,323644.93322859384,21.5089,21.526,21.4289,21.486,323644.9332
2011-03-15 10:45:00,37.62,37.62,37.49,37.5,289529.7946358433,21.486,21.486,21.4118,21.4175,289529.7946
2011-03-15 10:50:00,37.51,37.68,37.5,37.68,266187.8577039614,21.4232,21.5203,21.4175,21.5203,266187.8577
2011-03-15 10:55:00,37.68,37.75,37.65,37.72,757266.3000785545,21.5203,21.5603,21.5032,21.5432,757266.3001
2011-03-15 11:00:00,37.72,37.75,37.62,37.71,258893.50241274823,21.5432,21.5603,21.486,21.5374,258893.5024
2011-03-15 11:05:00,37.71,37.86,37.68,37.85,307597.35158792505,21.5374,21.6231,21.5203,21.6174,307597.3516
2011-03-15 11:10:00,37.85,37.87,37.82,37.86,258107.95645831,21.6174,21.6288,21.6003,21.6231,258107.9565
2011-03-15 11:15:00,37.86,37.92,37.85,37.86,507238.24486589606,21.6231,21.6574,21.6174,21.6231,507238.2449
2011-03-15 11:20:00,37.86,37.9,37.85,37.87,577376.2765121759,21.6231,21.646,21.6174,21.6288,577376.2765
2011-03-15 11:25:00,37.88,37.9,37.85,37.87,271574.4585343957,21.6345,21.646,21.6174,21.6288,271574.4585
2011-03-15 11:30:00,37.88,37.9,37.79,37.87,293233.0827067669,21.6345,21.646,21.5831,21.6288,293233.0827
2011-03-15 11:35:00,37.88,37.9,37.85,37.87,356301.20076310175,21.6345,21.646,21.6174,21.6288,356301.2008
2011-03-15 11:40:00,37.88,38.09,37.86,38.07,733026.5963416002,21.6345,21.7545,21.6231,21.7431,733026.5963
2011-03-15 11:45:00,38.08,38.28,38.08,38.27,534956.7949725059,21.7488,21.863,21.7488,21.8573,534956.795
2011-03-15 11:50:00,38.26,38.5,38.26,38.42,405678.3750420828,21.8516,21.9886,21.8516,21.943,405678.375
2011-03-15 11:55:00,38.42,38.42,38.31,38.36,318146.1115475255,21.943,21.943,21.8801,21.9087,318146.1115
2011-03-15 12:00:00,38.36,38.38,38.29,38.34,260127.9317697228,21.9087,21.9201,21.8687,21.8973,260127.9318
2011-03-15 12:05:00,38.34,38.38,38.32,38.34,301761.86735495453,21.8973,21.9201,21.8858,21.8973,301761.8674
2011-03-15 12:10:00,38.34,38.39,38.29,38.29,338682.5272135563,21.8973,21.9258,21.8687,21.8687,338682.5272
2011-03-15 12:15:00,38.29,38.33,38.18,38.2,244978.1169341264,21.8687,21.8916,21.8059,21.8173,244978.1169
2011-03-15 12:20:00,38.19,38.26,38.17,38.19,186623.2746044215,21.8116,21.8516,21.8002,21.8116,186623.2746
2011-03-15 12:25:00,38.19,38.34,38.19,38.29,223319.4927617552,21.8116,21.8973,21.8116,21.8687,223319.4928
2011-03-15 12:30:00,38.29,38.33,38.24,38.3,312535.0690158232,21.8687,21.8916,21.8401,21.8744,312535.069
2011-03-15 12:35:00,38.31,38.32,38.17,38.17,181461.1154752553,21.8801,21.8858,21.8002,21.8002,181461.1155
2011-03-15 12:40:00,38.17,38.17,38.09,38.16,94489.95623386824,21.8002,21.8002,21.7545,21.7945,94489.9562
2011-03-15 12:45:00,38.15,38.16,37.98,38.0,135787.22926719784,21.7887,21.7945,21.6917,21.7031,135787.2293
2011-03-15 12:50:00,38.01,38.06,37.95,38.01,187521.04140949383,21.7088,21.7373,21.6745,21.7088,187521.0414
2011-03-15 12:55:00,38.01,38.06,37.97,38.06,306924.02648412075,21.7088,21.7373,21.6859,21.7373,306924.0265
2011-03-15 13:00:00,38.06,38.09,38.04,38.05,348894.6246212546,21.7373,21.7545,21.7259,21.7316,348894.6246
2011-03-15 13:05:00,38.05,38.08,38.01,38.02,172483.44742453148,21.7316,21.7488,21.7088,21.7145,172483.4474
2011-03-15 13:10:00,38.02,38.08,38.01,38.03,140500.50499382784,21.7145,21.7488,21.7088,21.7202,140500.505
2011-03-15 13:15:00,38.03,38.04,37.96,38.0,158231.3993940074,21.7202,21.7259,21.6802,21.7031,158231.3994
2011-03-15 13:20:00,38.01,38.1,37.97,38.07,163842.44192570978,21.7088,21.7602,21.6859,21.7431,163842.4419
2011-03-15 13:25:00,38.08,38.15,38.03,38.05,182471.1031309617,21.7488,21.7887,21.7202,21.7316,182471.1031
2011-03-15 13:30:00,38.05,38.16,38.05,38.14,98754.34855796206,21.7316,21.7945,21.7316,21.783,98754.3486
2011-03-15 13:35:00,38.15,38.25,38.14,38.25,158568.06194590955,21.7887,21.8459,21.783,21.8459,158568.0619
2011-03-15 13:40:00,38.25,38.32,38.24,38.24,217147.3459768825,21.8459,21.8858,21.8401,21.8401,217147.346
2011-03-15 13:45:00,38.24,38.29,38.22,38.27,198630.9056222646,21.8401,21.8687,21.8287,21.8573,198630.9056
2011-03-15 13:50:00,38.28,38.33,38.25,38.27,118954.10167209066,21.863,21.8916,21.8459,21.8573,118954.1017
2011-03-15 13:55:00,38.27,38.33,38.26,38.32,268320.0538660083,21.8573,21.8916,21.8516,21.8858,268320.0539
2011-03-15 14:00:00,38.32,38.33,38.28,38.29,407473.9086522276,21.8858,21.8916,21.863,21.8687,407473.9087
2011-03-15 14:05:00,38.29,38.38,38.24,38.26,232409.381663113,21.8687,21.9201,21.8401,21.8516,232409.3817
2011-03-15 14:10:00,38.26,38.32,38.25,38.31,112894.17573785209,21.8516,21.8858,21.8459,21.8801,112894.1757
2011-03-15 14:15:00,38.32,38.33,38.17,38.17,166760.18404219503,21.8858,21.8916,21.8002,21.8002,166760.184
2011-03-15 14:20:00,38.17,38.27,38.17,38.27,226012.79317697228,21.8002,21.8573,21.8002,21.8573,226012.7932
2011-03-15 14:25:00,38.27,38.34,38.26,38.33,356413.4216137358,21.8573,21.8973,21.8516,21.8916,356413.4216
2011-03-15 14:30:00,38.33,38.38,38.26,38.26,730108.854225115,21.8916,21.9201,21.8516,21.8516,730108.8542
2011-03-15 14:35:00,38.26,38.34,38.25,38.26,251262.48456963303,21.8516,21.8973,21.8459,21.8516,251262.4846
2011-03-15 14:40:00,38.27,38.34,38.26,38.32,231062.73145550443,21.8573,21.8973,21.8516,21.8858,231062.7315
2011-03-15 14:45:00,38.32,38.42,38.3,38.33,675569.5208169677,21.8858,21.943,21.8744,21.8916,675569.5208
2011-03-15 14:50:00,38.32,38.5,38.31,38.43,352934.57524408033,21.8858,21.9886,21.8801,21.9487,352934.5752
2011-03-15 14:55:00,38.43,38.52,38.39,38.4,361238.9181909999,21.9487,22.0001,21.9258,21.9315,361238.9182
2011-03-15 15:00:00,38.4,38.49,38.38,38.48,254292.4475367524,21.9315,21.9829,21.9201,21.9772,254292.4475
2011-03-15 15:05:00,38.48,38.58,38.48,38.51,263494.55728874425,21.9772,22.0343,21.9772,21.9944,263494.5573
2011-03-15 15:10:00,38.5,38.58,38.49,38.56,234204.91527325776,21.9886,22.0343,21.9829,22.0229,234204.9153
2011-03-15 15:15:00,38.57,38.63,38.52,38.58,332734.82212995173,22.0286,22.0629,22.0001,22.0343,332734.8221
2011-03-15 15:20:00,38.58,38.7,38.56,38.68,415553.809897879,22.0343,22.1029,22.0229,22.0914,415553.8099
2011-03-15 15:25:00,38.68,38.74,38.66,38.74,222870.6093592189,22.0914,22.1257,22.08,22.1257,222870.6094
2011-03-15 15:30:00,38.74,38.77,38.65,38.72,444057.9059589271,22.1257,22.1428,22.0743,22.1143,444057.906
2011-03-15 15:35:00,38.73,38.79,38.7,38.73,494669.5095948827,22.12,22.1543,22.1029,22.12,494669.5096
2011-03-15 15:40:00,38.72,38.9,38.72,38.85,557513.1859499494,22.1143,22.2171,22.1143,22.1885,557513.1859
2011-03-15 15:45:00,38.86,38.88,38.75,38.77,553585.4561777578,22.1943,22.2057,22.1314,22.1428,553585.4562
2011-03-15 15:50:00,38.76,38.84,38.73,38.84,516103.6920659858,22.1371,22.1828,22.12,22.1828,516103.6921
2011-03-15 15:55:00,38.84,38.84,38.65,38.66,822915.4976994725,22.1828,22.1828,22.0743,22.08,822915.4977
2011-03-16 09:30:00,38.61,38.78,38.46,38.6,444955.6727639996,22.0515,22.1486,21.9658,22.0458,444955.6728
2011-03-16 09:35:00,38.6,38.7,38.33,38.34,354954.5505554932,22.0458,22.1029,21.8916,21.8973,354954.5506
2011-03-16 09:40:00,38.34,38.38,38.09,38.32,792279.2054763775,21.8973,21.9201,21.7545,21.8858,792279.2055
2011-03-16 09:45:00,38.32,38.32,38.04,38.05,327460.4421501515,21.8858,21.8858,21.7259,21.7316,327460.4422
2011-03-16 09:50:00,38.04,38.17,38.04,38.17,391201.8853102906,21.7259,21.8002,21.7259,21.8002,391201.8853
2011-03-16 09:55:00,38.17,38.17,38.07,38.13,443384.5808551229,21.8002,21.8002,21.7431,21.7773,443384.5809
2011-03-16 10:00:00,38.13,38.24,38.1,38.23,328245.9881045898,21.7773,21.8401,21.7602,21.8344,328245.9881
2011-03-16 10:05:00,38.24,38.25,38.1,38.1,148355.96453821118,21.8401,21.8459,21.7602,21.7602,148355.9645
2011-03-16 10:10:00,38.12,38.33,38.12,38.19,201773.089440018,21.7716,21.8916,21.7716,21.8116,201773.0894
2011-03-16 10:15:00,38.19,38.25,38.17,38.24,203231.96049826057,21.8116,21.8459,21.8002,21.8401,203231.9605
2011-03-16 10:20:00,38.23,38.26,38.11,38.26,228930.5352934575,21.8344,21.8516,21.7659,21.8516,228930.5353
2011-03-16 10:25:00,38.26,38.43,38.26,38.42,275726.6300078554,21.8516,21.9487,21.8516,21.943,275726.63
2011-03-16 10:30:00,38.43,38.5,38.42,38.48,254180.22668611823,21.9487,21.9886,21.943,21.9772,254180.2267
2011-03-16 10:35:00,38.48,38.49,38.42,38.49,154976.99472562002,21.9772,21.9829,21.943,21.9829,154976.9947
2011-03-16 10:40:00,38.49,38.58,38.49,38.54,250813.60116709684,21.9829,22.0343,21.9829,22.0115,250813.6012
2011-03-16 10:45:00,38.53,38.54,38.48,38.52,460105.487599596,22.0058,22.0115,21.9772,22.0001,460105.4876
2011-03-16 10:50:00,38.52,38.53,38.47,38.5,247110.31309617325,22.0001,22.0058,21.9715,21.9886,247110.3131
2011-03-16 10:55:00,38.5,38.51,38.44,38.46,382111.9964089328,21.9886,21.9944,21.9544,21.9658,382111.9964
2011-03-16 11:00:00,38.46,38.48,37.78,37.81,1353944.5628997867,21.9658,21.9772,21.5774,21.5946,1353944.5629
2011-03-16 11:05:00,37.8,37.84,37.51,37.72,1321624.9579171808,21.5889,21.6117,21.4232,21.5432,1321624.9579
2011-03-16 11:10:00,37.73,38.01,37.72,38.0,958590.5061160364,21.5489,21.7088,21.5432,21.7031,958590.5061
2011-03-16 11:15:00,38.0,38.26,37.99,38.19,681068.3424980361,21.7031,21.8516,21.6974,21.8116,681068.3425
2011-03-16 11:20:00,38.2,38.29,38.09,38.1,259117.9441140164,21.8173,21.8687,21.7545,21.7602,259117.9441
2011-03-16 11:25:00,38.11,38.16,37.99,38.05,328358.20895522385,21.7659,21.7945,21.6974,21.7316,328358.209
2011-03-16 11:30:00,38.05,38.21,38.0,38.01,329480.4174615644,21.7316,21.823,21.7031,21.7088,329480.4175
2011-03-16 11:35:00,38.01,38.01,37.76,37.82,618000.2244417012,21.7088,21.7088,21.566,21.6003,618000.2244
2011-03-16 11:40:00,37.82,37.9,37.68,37.69,353271.23779598245,21.6003,21.646,21.5203,21.526,353271.2378
2011-03-16 11:45:00,37.69,37.69,37.57,37.68,580855.1228818314,21.526,21.526,21.4575,21.5203,580855.1229
2011-03-16 11:50:00,37.68,37.74,37.62,37.66,320053.86600830435,21.5203,21.5546,21.486,21.5089,320053.866
2011-03-16 11:55:00,37.66,37.67,37.53,37.55,339468.0731679946,21.5089,21.5146,21.4346,21.4461,339468.0732
2011-03-16 12:00:00,37.56,37.57,37.44,37.45,399394.0074065761,21.4518,21.4575,21.3832,21.389,399394.0074
2011-03-16 12:05:00,37.46,37.6,37.44,37.58,328807.09235776006,21.3947,21.4746,21.3832,21.4632,328807.0924
2011-03-16 12:10:00,37.58,37.6,37.5,37.55,252945.7973291437,21.4632,21.4746,21.4175,21.4461,252945.7973
2011-03-16 12:15:00,37.55,37.6,37.4,37.48,604870.3849175177,21.4461,21.4746,21.3604,21.4061,604870.3849
2011-03-16 12:20:00,37.48,37.56,37.35,37.4,529682.4149927056,21.4061,21.4518,21.3318,21.3604,529682.415
2011-03-16 12:25:00,37.4,37.56,37.35,37.56,901918.976545842,21.3604,21.4518,21.3318,21.4518,901918.9765
2011-03-16 12:30:00,37.56,37.62,37.44,37.53,247895.8590506116,21.4518,21.486,21.3832,21.4346,247895.8591
2011-03-16 12:35:00,37.52,37.54,37.38,37.38,173268.9933789698,21.4289,21.4404,21.349,21.349,173268.9934
2011-03-16 12:40:00,37.38,37.44,37.34,37.36,299068.5669397374,21.349,21.3832,21.3261,21.3376,299068.5669
2011-03-16 12:45:00,37.36,37.49,37.35,37.43,362473.3475479744,21.3376,21.4118,21.3318,21.3775,362473.3475
2011-03-16 12:50:00,37.43,37.47,37.36,37.45,154079.22792054762,21.3775,21.4004,21.3376,21.389,154079.2279
2011-03-16 12:55:00,37.45,37.58,37.45,37.54,116148.58040623947,21.389,21.4632,21.389,21.4404,116148.5804
2011-03-16 13:00:00,37.54,37.67,37.54,37.66,212995.17450342272,21.4404,21.5146,21.4404,21.5089,212995.1745
2011-03-16 13:05:00,37.66,37.66,37.59,37.61,475367.5232858265,21.5089,21.5089,21.4689,21.4803,475367.5233
2011-03-16 13:10:00,37.61,37.63,37.52,37.52,355515.6548086634,21.4803,21.4918,21.4289,21.4289,355515.6548
2011-03-16 13:15:00,37.52,37.52,37.45,37.52,265851.19515205926,21.4289,21.4289,21.389,21.4289,265851.1952
2011-03-16 13:20:00,37.52,37.52,37.42,37.45,154976.99472562002,21.4289,21.4289,21.3718,21.389,154976.9947
2011-03-16 13:25:00,37.46,37.52,37.45,37.52,203119.73964762653,21.3947,21.4289,21.389,21.4289,203119.7396
2011-03-16 13:30:00,37.52,37.52,37.41,37.47,201997.53114128605,21.4289,21.4289,21.3661,21.4004,201997.5311
2011-03-16 13:35:00,37.48,37.5,37.43,37.43,313432.8358208955,21.4061,21.4175,21.3775,21.3775,313432.8358
2011-03-16 13:40:00,37.44,37.5,37.36,37.5,203568.6230501627,21.3832,21.4175,21.3376,21.4175,203568.6231
2011-03-16 13:45:00,37.5,37.52,37.45,37.48,150375.93984962406,21.4175,21.4289,21.389,21.4061,150375.9398
2011-03-16 13:50:00,37.48,37.52,37.37,37.38,269554.4832229828,21.4061,21.4289,21.3433,21.349,269554.4832
2011-03-16 13:55:00,37.39,37.41,37.35,37.35,115363.03445180114,21.3547,21.3661,21.3318,21.3318,115363.0345
2011-03-16 14:00:00,37.35,37.35,37.23,37.25,262035.68623050163,21.3318,21.3318,21.2633,21.2747,262035.6862
2011-03-16 14:05:00,37.26,37.26,37.15,37.19,275726.6300078554,21.2804,21.2804,21.2176,21.2405,275726.63
2011-03-16 14:10:00,37.19,37.19,36.92,36.98,549994.3889574682,21.2405,21.2405,21.0863,21.1205,549994.389
2011-03-16 14:15:00,36.98,37.01,36.78,36.79,413197.172034564,21.1205,21.1377,21.0063,21.012,413197.172
2011-03-16 14:20:00,36.8,36.95,36.77,36.94,682078.3301537426,21.0177,21.1034,21.0006,21.0977,682078.3302
2011-03-16 14:25:00,36.95,37.07,36.94,36.95,421389.2941308495,21.1034,21.1719,21.0977,21.1034,421389.2941
2011-03-16 14:30:00,36.95,37.09,36.95,37.02,405678.3750420828,21.1034,21.1833,21.1034,21.1434,405678.375
2011-03-16 14:35:00,37.02,37.19,37.02,37.09,326674.89619571314,21.1434,21.2405,21.1434,21.1833,326674.8962
2011-03-16 14:40:00,37.1,37.39,37.1,37.37,481203.00751879695,21.1891,21.3547,21.1891,21.3433,481203.0075
2011-03-16 14:45:00,37.36,37.57,37.36,37.55,561216.4740208731,21.3376,21.4575,21.3376,21.4461,561216.474
2011-03-16 14:50:00,37.55,37.6,37.5,37.53,169229.04275614407,21.4461,21.4746,21.4175,21.4346,169229.0428
2011-03-16 14:55:00,37.53,37.64,37.53,37.62,297497.4750308607,21.4346,21.4975,21.4346,21.486,297497.475
2011-03-16 15:00:00,37.62,37.76,37.59,37.71,537425.6536864549,21.486,21.566,21.4689,21.5374,537425.6537
2011-03-16 15:05:00,37.72,37.73,37.55,37.62,328694.871507126,21.5432,21.5489,21.4461,21.486,328694.8715
2011-03-16 15:10:00,37.63,37.76,37.57,37.71,398945.1240040399,21.4918,21.566,21.4575,21.5374,398945.124
2011-03-16 15:15:00,37.71,37.91,37.7,37.86,606217.0351251262,21.5374,21.6517,21.5317,21.6231,606217.0351
2011-03-16 15:20:00,37.87,38.04,37.86,38.01,672539.5578498484,21.6288,21.7259,21.6231,21.7088,672539.5578
2011-03-16 15:25:00,38.0,38.12,37.82,37.91,481876.3326226013,21.7031,21.7716,21.6003,21.6517,481876.3326
2011-03-16 15:30:00,37.9,37.91,37.74,37.76,319380.54090450006,21.646,21.6517,21.5546,21.566,319380.5409
2011-03-16 15:35:00,37.76,37.8,37.72,37.76,229603.8603972618,21.566,21.5889,21.5432,21.566,229603.8604
2011-03-16 15:40:00,37.73,37.8,37.7,37.78,282908.7644484345,21.5489,21.5889,21.5317,21.5774,282908.7644
2011-03-16 15:45:00,37.77,37.78,37.64,37.75,475030.8607339243,21.5717,21.5774,21.4975,21.5603,475030.8607
2011-03-16 15:50:00,37.75,37.8,37.7,37.72,508360.4533722365,21.5603,21.5889,21.5317,21.5432,508360.4534
2011-03-16 15:55:00,37.73,37.75,37.61,37.68,872068.2302771854,21.5489,21.5603,21.4803,21.5203,872068.2303
2011-03-17 09:30:00,38.45,38.45,38.17,38.31,295701.94142071594,21.9601,21.9601,21.8002,21.8801,295701.9414
2011-03-17 09:35:00,38.31,38.34,38.23,38.33,162271.3500168331,21.8801,21.8973,21.8344,21.8916,162271.35
2011-03-17 09:40:00,38.34,38.34,38.01,38.05,343844.68634272245,21.8973,21.8973,21.7088,21.7316,343844.6863
2011-03-17 09:45:00,38.05,38.12,37.68,37.87,550555.4932106385,21.7316,21.7716,21.5203,21.6288,550555.4932
2011-03-17 09:50:00,37.88,38.09,37.84,38.09,234990.4612276961,21.6345,21.7545,21.6117,21.7545,234990.4612
2011-03-17 09:55:00,38.09,38.14,38.01,38.04,110200.87532263494,21.7545,21.783,21.7088,21.7259,110200.8753
2011-03-17 10:00:00,38.05,38.18,38.02,38.05,116260.80125687351,21.7316,21.8059,21.7145,21.7316,116260.8013
2011-03-17 10:05:00,38.05,38.11,37.86,37.91,244304.7918303221,21.7316,21.7659,21.6231,21.6517,244304.7918
2011-03-17 10:10:00,37.91,38.08,37.9,37.94,81809.00011222085,21.6517,21.7488,21.646,21.6688,81809.0001
2011-03-17 10:15:00,37.93,38.17,37.91,38.17,146448.2100774324,21.6631,21.8002,21.6517,21.8002,146448.2101
2011-03-17 10:20:00,38.17,38.22,38.13,38.18,98081.02345415778,21.8002,21.8287,21.7773,21.8059,98081.0235
2011-03-17 10:25:00,38.19,38.3,38.17,38.25,114465.26764672875,21.8116,21.8744,21.8002,21.8459,114465.2676
2011-03-17 10:30:00,38.24,38.28,38.17,38.25,134665.02076085735,21.8401,21.863,21.8002,21.8459,134665.0208
2011-03-17 10:35:00,38.24,38.32,38.24,38.31,58354.84232970486,21.8401,21.8858,21.8401,21.8801,58354.8423
2011-03-17 10:40:00,38.3,38.33,38.28,38.3,65200.31421838177,21.8744,21.8916,21.863,21.8744,65200.3142
2011-03-17 10:45:00,38.31,38.32,38.27,38.28,142296.0386039726,21.8801,21.8858,21.8573,21.863,142296.0386
2011-03-17 10:50:00,38.28,38.33,38.26,38.3,171361.238918191,21.863,21.8916,21.8516,21.8744,171361.2389
2011-03-17 10:55:00,38.3,38.32,38.25,38.32,97632.14005162158,21.8744,21.8858,21.8459,21.8858,97632.1401
2011-03-17 11:00:00,38.32,38.45,38.32,38.45,145887.10582426214,21.8858,21.9601,21.8858,21.9601,145887.1058
2011-03-17 11:05:00,38.45,38.5,38.39,38.4,162832.45427000336,21.9601,21.9886,21.9258,21.9315,162832.4543
2011-03-17 11:10:00,38.41,38.42,38.18,38.19,105599.820446639,21.9372,21.943,21.8059,21.8116,105599.8204
2011-03-17 11:15:00,38.2,38.27,38.13,38.17,185276.62439681293,21.8173,21.8573,21.7773,21.8002,185276.6244
2011-03-17 11:20:00,38.16,38.19,38.06,38.09,122881.83144428236,21.7945,21.8116,21.7373,21.7545,122881.8314
2011-03-17 11:25:00,38.09,38.09,37.97,37.98,108742.00426439232,21.7545,21.7545,21.6859,21.6917,108742.0043
2011-03-17 11:30:00,37.99,38.17,37.99,38.17,89327.79710470205,21.6974,21.8002,21.6974,21.8002,89327.7971
2011-03-17 11:35:00,38.17,38.2,38.09,38.09,95499.94388957469,21.8002,21.8173,21.7545,21.7545,95499.9439
2011-03-17 11:40:00,38.1,38.11,37.99,37.99,117831.8931657502,21.7602,21.7659,21.6974,21.6974,117831.8932
2011-03-17 11:45:00,38.0,38.0,37.86,37.88,152508.13601167095,21.7031,21.7031,21.6231,21.6345,152508.136
2011-03-17 11:50:00,37.88,38.04,37.85,38.03,76646.84098305464,21.6345,21.7259,21.6174,21.7202,76646.841
2011-03-17 11:55:00,38.04,38.09,37.93,37.93,66098.08102345416,21.7259,21.7545,21.6631,21.6631,66098.081
2011-03-17 12:00:00,37.93,37.98,37.87,37.88,58018.17977780271,21.6631,21.6917,21.6288,21.6345,58018.1798
2011-03-17 12:05:00,37.89,38.03,37.89,38.01,97183.2566490854,21.6403,21.7202,21.6403,21.7088,97183.2566
2011-03-17 12:10:00,38.01,38.08,37.98,38.07,46796.094714397936,21.7088,21.7488,21.6917,21.7431,46796.0947
2011-03-17 12:15:00,38.06,38.14,38.06,38.09,128268.43227471664,21.7373,21.783,21.7373,21.7545,128268.4323
2011-03-17 12:20:00,38.09,38.09,38.03,38.05,114689.70934799685,21.7545,21.7545,21.7202,21.7316,114689.7093
2011-03-17 12:25:00,38.05,38.15,38.04,38.15,38716.19346874649,21.7316,21.7887,21.7259,21.7887,38716.1935
2011-03-17 12:30:00,38.14,38.2,38.14,38.15,68005.83548423297,21.783,21.8173,21.783,21.7887,68005.8355
2011-03-17 12:35:00,38.15,38.17,38.11,38.13,23117.495230613848,21.7887,21.8002,21.7659,21.7773,23117.4952
2011-03-17 12:40:00,38.13,38.17,38.13,38.14,67556.95208169677,21.7773,21.8002,21.7773,21.783,67556.9521
2011-03-17 12:45:00,38.15,38.15,38.07,38.1,121871.8437885759,21.7887,21.7887,21.7431,21.7602,121871.8438
2011-03-17 12:50:00,38.11,38.18,38.1,38.18,72382.44865896083,21.7659,21.8059,21.7602,21.8059,72382.4487
2011-03-17 12:55:00,38.18,38.21,38.18,38.19,82370.10436539109,21.8059,21.823,21.8059,21.8116,82370.1044
2011-03-17 13:00:00,38.18,38.19,38.13,38.17,100886.54472000895,21.8059,21.8116,21.7773,21.8002,100886.5447
2011-03-17 13:05:00,38.17,38.2,38.17,38.2,148355.96453821118,21.8002,21.8173,21.8002,21.8173,148355.9645
2011-03-17 13:10:00,38.21,38.24,38.2,38.22,67444.73123106273,21.823,21.8401,21.8173,21.8287,67444.7312
2011-03-17 13:15:00,38.23,38.26,38.18,38.19,79676.80395017394,21.8344,21.8516,21.8059,21.8116,79676.804
2011-03-17 13:20:00,38.19,38.25,38.16,38.16,167770.17169790147,21.8116,21.8459,21.7945,21.7945,167770.1717
2011-03-17 13:25:00,38.15,38.18,38.02,38.03,154303.66962181573,21.7887,21.8059,21.7145,21.7202,154303.6696
2011-03-17 13:30:00,38.03,38.13,38.0,38.09,165076.87128268433,21.7202,21.7773,21.7031,21.7545,165076.8713
2011-03-17 13:35:00,38.09,38.15,38.09,38.14,89327.79710470205,21.7545,21.7887,21.7545,21.783,89327.7971
2011-03-17 13:40:00,38.14,38.14,38.08,38.1,110649.75872517114,21.783,21.783,21.7488,21.7602,110649.7587
2011-03-17 13:45:00,38.1,38.1,38.04,38.08,97295.47749971945,21.7602,21.7602,21.7259,21.7488,97295.4775
2011-03-17 13:50:00,38.07,38.08,37.91,37.93,122881.83144428236,21.7431,21.7488,21.6517,21.6631,122881.8314
2011-03-17 13:55:00,37.92,38.01,37.88,38.01,108966.44596566042,21.6574,21.7088,21.6345,21.7088,108966.446
2011-03-17 14:00:00,38.01,38.02,37.95,38.01,51846.032992930086,21.7088,21.7145,21.6745,21.7088,51846.033
2011-03-17 14:05:00,38.01,38.03,37.96,37.96,44888.34025361912,21.7088,21.7202,21.6802,21.6802,44888.3403
2011-03-17 14:10:00,37.96,37.99,37.86,37.93,86746.71754011895,21.6802,21.6974,21.6231,21.6631,86746.7175
2011-03-17 14:15:00,37.93,38.01,37.89,37.97,93816.63113006396,21.6631,21.7088,21.6403,21.6859,93816.6311
2011-03-17 14:20:00,37.97,37.98,37.91,37.93,66210.3018740882,21.6859,21.6917,21.6517,21.6631,66210.3019
2011-03-17 14:25:00,37.94,37.97,37.93,37.94,64414.76826394344,21.6688,21.6859,21.6631,21.6688,64414.7683
2011-03-17 14:30:00,37.93,38.01,37.92,38.01,72158.00695769273,21.6631,21.7088,21.6574,21.7088,72158.007
2011-03-17 14:35:00,38.01,38.06,38.0,38.0,60823.70104365391,21.7088,21.7373,21.7031,21.7031,60823.701
2011-03-17 14:40:00,38.0,38.04,37.98,38.02,34676.24284592077,21.7031,21.7259,21.6917,21.7145,34676.2428
2011-03-17 14:45:00,38.02,38.05,37.99,38.02,48030.524071372456,21.7145,21.7316,21.6974,21.7145,48030.5241
2011-03-17 14:50:00,38.02,38.09,38.0,38.09,71484.68185388845,21.7145,21.7545,21.7031,21.7545,71484.6819
2011-03-17 14:55:00,38.08,38.12,38.08,38.1,132869.4871507126,21.7488,21.7716,21.7488,21.7602,132869.4872
2011-03-17 15:00:00,38.1,38.12,38.06,38.11,318258.33239815955,21.7602,21.7716,21.7373,21.7659,318258.3324
2011-03-17 15:05:00,38.11,38.15,38.09,38.09,159016.94534844573,21.7659,21.7887,21.7545,21.7545,159016.9453
2011-03-17 15:10:00,38.09,38.12,38.07,38.11,80350.12905397822,21.7545,21.7716,21.7431,21.7659,80350.1291
2011-03-17 15:15:00,38.11,38.12,38.05,38.07,108742.00426439232,21.7659,21.7716,21.7316,21.7431,108742.0043
2011-03-17 15:20:00,38.07,38.08,38.05,38.05,79003.47884636965,21.7431,21.7488,21.7316,21.7316,79003.4788
2011-03-17 15:25:00,38.04,38.09,38.03,38.06,159578.04960161596,21.7259,21.7545,21.7202,21.7373,159578.0496
2011-03-17 15:30:00,38.07,38.16,38.05,38.12,114128.6050948266,21.7431,21.7945,21.7316,21.7716,114128.6051
2011-03-17 15:35:00,38.12,38.24,38.12,38.24,181124.45292335315,21.7716,21.8401,21.7716,21.8401,181124.4529
2011-03-17 15:40:00,38.23,38.29,38.21,38.28,220962.85489844013,21.8344,21.8687,21.823,21.863,220962.8549
2011-03-17 15:45:00,38.28,38.43,38.28,38.4,551116.5974638087,21.863,21.9487,21.863,21.9315,551116.5975
2011-03-17 15:50:00,38.4,38.4,38.26,38.35,339692.5148692627,21.9315,21.9315,21.8516,21.903,339692.5149
2011-03-17 15:55:00,38.36,38.36,38.29,38.31,335428.12254516885,21.9087,21.9087,21.8687,21.8801,335428.1225
2011-03-18 09:30:00,39.02,39.29,38.45,39.11,1875098.1932443047,22.2856,22.4398,21.9601,22.337,1875098.1932
2011-03-18 09:35:00,39.11,39.24,39.09,39.21,543148.9170687913,22.337,22.4113,22.3256,22.3941,543148.9171
2011-03-18 09:40:00,39.2,39.27,38.98,38.99,769161.7102457637,22.3884,22.4284,22.2628,22.2685,769161.7102
2011-03-18 09:45:00,39.0,39.21,38.95,39.09,420603.7481764112,22.2742,22.3941,22.2457,22.3256,420603.7482
2011-03-18 09:50:00,39.09,39.14,38.99,39.11,408596.11715856806,22.3256,22.3542,22.2685,22.337,408596.1172
2011-03-18 09:55:00,39.11,39.15,39.07,39.15,302771.85501066095,22.337,22.3599,22.3142,22.3599,302771.855
2011-03-18 10:00:00,39.15,39.18,39.04,39.08,189653.2375715408,22.3599,22.377,22.2971,22.3199,189653.2376
2011-03-18 10:05:00,39.07,39.1,39.01,39.09,117495.23061384803,22.3142,22.3313,22.2799,22.3256,117495.2306
2011-03-18 10:10:00,39.1,39.15,39.07,39.09,137021.65862417236,22.3313,22.3599,22.3142,22.3256,137021.6586
2011-03-18 10:15:00,39.1,39.19,39.07,39.14,103355.40343395802,22.3313,22.3827,22.3142,22.3542,103355.4034
2011-03-18 10:20:00,39.15,39.16,39.1,39.14,72831.33206149703,22.3599,22.3656,22.3313,22.3542,72831.3321
2011-03-18 10:25:00,39.14,39.15,39.0,39.05,133206.14970261473,22.3542,22.3599,22.2742,22.3028,133206.1497
2011-03-18 10:30:00,39.05,39.05,38.98,39.03,136797.21692290428,22.3028,22.3028,22.2628,22.2913,136797.2169
2011-03-18 10:35:00,39.04,39.09,39.02,39.02,105936.48299854112,22.2971,22.3256,22.2856,22.2856,105936.483
2011-03-18 10:40:00,39.03,39.09,39.02,39.09,68118.05633486701,22.2913,22.3256,22.2856,22.3256,68118.0563
2011-03-18 10:45:00,39.08,39.16,39.08,39.14,95163.28133767254,22.3199,22.3656,22.3199,22.3542,95163.2813
2011-03-18 10:50:00,39.15,39.21,39.12,39.21,92469.9809224554,22.3599,22.3941,22.3427,22.3941,92469.9809
2011-03-18 10:55:00,39.21,39.23,39.17,39.22,199977.5558298732,22.3941,22.4056,22.3713,22.3999,199977.5558
2011-03-18 11:00:00,39.22,39.46,39.2,39.44,265851.19515205926,22.3999,22.5369,22.3884,22.5255,265851.1952
2011-03-18 11:05:00,39.43,39.46,39.27,39.32,116934.1263606778,22.5198,22.5369,22.4284,22.457,116934.1264
2011-03-18 11:10:00,39.31,39.43,39.29,39.35,99988.7779149366,22.4513,22.5198,22.4398,22.4741,99988.7779
2011-03-18 11:15:00,39.36,39.45,39.32,39.32,112108.62978341377,22.4798,22.5312,22.457,22.457,112108.6298
2011-03-18 11:20:00,39.32,39.33,39.25,39.31,157109.19088766692,22.457,22.4627,22.417,22.4513,157109.1909
2011-03-18 11:25:00,39.3,39.3,39.15,39.21,137694.98372797665,22.4456,22.4456,22.3599,22.3941,137694.9837
2011-03-18 11:30:00,39.21,39.32,39.18,39.31,108742.00426439232,22.3941,22.457,22.377,22.4513,108742.0043
2011-03-18 11:35:00,39.3,39.48,39.29,39.39,184042.1950398384,22.4456,22.5484,22.4398,22.497,184042.195
2011-03-18 11:40:00,39.39,39.56,39.38,39.5,268320.0538660083,22.497,22.594,22.4912,22.5598,268320.0539
2011-03-18 11:45:00,39.51,39.53,39.34,39.35,185949.9495006172,22.5655,22.5769,22.4684,22.4741,185949.9495
2011-03-18 11:50:00,39.34,39.45,39.29,39.4,97183.2566490854,22.4684,22.5312,22.4398,22.5027,97183.2566
2011-03-18 11:55:00,39.4,39.5,39.32,39.42,87083.38009202109,22.5027,22.5598,22.457,22.5141,87083.3801
2011-03-18 12:00:00,39.44,39.48,39.39,39.44,92245.5392211873,22.5255,22.5484,22.497,22.5255,92245.5392
2011-03-18 12:05:00,39.43,39.47,39.39,39.46,81472.3375603187,22.5198,22.5426,22.497,22.5369,81472.3376
2011-03-18 12:10:00,39.47,39.48,39.39,39.42,101559.86982381326,22.5426,22.5484,22.497,22.5141,101559.8698
2011-03-18 12:15:00,39.41,39.42,39.31,39.32,76197.95758051846,22.5084,22.5141,22.4513,22.457,76197.9576
2011-03-18 12:20:00,39.32,39.45,39.3,39.45,82818.98776792728,22.457,22.5312,22.4456,22.5312,82818.9878
2011-03-18 12:25:00,39.45,39.48,39.39,39.45,61833.68869936034,22.5312,22.5484,22.497,22.5312,61833.6887
2011-03-18 12:30:00,39.45,39.45,39.35,39.41,68118.05633486701,22.5312,22.5312,22.4741,22.5084,68118.0563
2011-03-18 12:35:00,39.42,39.43,39.32,39.32,104814.27449220064,22.5141,22.5198,22.457,22.457,104814.2745
2011-03-18 12:40:00,39.33,39.42,39.28,39.37,153293.6819661093,22.4627,22.5141,22.4341,22.4855,153293.682
2011-03-18 12:45:00,39.37,39.39,39.32,39.39,142183.81775333858,22.4855,22.497,22.457,22.497,142183.8178
2011-03-18 12:50:00,39.39,39.4,39.27,39.27,67332.51038042868,22.497,22.5027,22.4284,22.4284,67332.5104
2011-03-18 12:55:00,39.28,39.35,39.27,39.3,58579.28403097295,22.4341,22.4741,22.4284,22.4456,58579.284
2011-03-18 13:00:00,39.3,39.38,39.3,39.35,83267.87117046346,22.4456,22.4912,22.4456,22.4741,83267.8712
2011-03-18 13:05:00,39.34,39.41,39.33,39.37,57569.29637526653,22.4684,22.5084,22.4627,22.4855,57569.2964
2011-03-18 13:10:00,39.37,39.4,39.33,39.36,42531.70239030412,22.4855,22.5027,22.4627,22.4798,42531.7024
2011-03-18 13:15:00,39.36,39.45,39.34,39.44,53529.3457524408,22.4798,22.5312,22.4684,22.5255,53529.3458
2011-03-18 13:20:00,39.44,39.45,39.38,39.41,116821.90551004375,22.5255,22.5312,22.4912,22.5084,116821.9055
2011-03-18 13:25:00,39.41,39.43,39.37,39.41,109639.7710694647,22.5084,22.5198,22.4855,22.5084,109639.7711
2011-03-18 13:30:00,39.42,39.42,39.36,39.4,74739.08652227583,22.5141,22.5141,22.4798,22.5027,74739.0865
2011-03-18 13:35:00,39.4,39.47,39.39,39.47,74290.20311973964,22.5027,22.5426,22.497,22.5426,74290.2031
2011-03-18 13:40:00,39.46,39.47,39.43,39.45,61609.24699809224,22.5369,22.5426,22.5198,22.5312,61609.247
2011-03-18 13:45:00,39.45,39.53,39.45,39.51,134328.3582089552,22.5312,22.5769,22.5312,22.5655,134328.3582
2011-03-18 13:50:00,39.51,39.56,39.48,39.51,125014.02760632924,22.5655,22.594,22.5484,22.5655,125014.0276
2011-03-18 13:55:00,39.51,39.53,39.47,39.48,79115.6996970037,22.5655,22.5769,22.5426,22.5484,79115.6997
2011-03-18 14:00:00,39.48,39.55,39.48,39.55,58354.84232970486,22.5484,22.5883,22.5484,22.5883,58354.8423
2011-03-18 14:05:00,39.55,39.56,39.52,39.54,94377.7353832342,22.5883,22.594,22.5712,22.5826,94377.7354
2011-03-18 14:10:00,39.55,39.55,39.48,39.51,149365.95219391762,22.5883,22.5883,22.5484,22.5655,149365.9522
2011-03-18 14:15:00,39.51,39.53,39.42,39.43,227583.8850858489,22.5655,22.5769,22.5141,22.5198,227583.8851
2011-03-18 14:20:00,39.43,39.44,39.29,39.3,366288.856469532,22.5198,22.5255,22.4398,22.4456,366288.8565
2011-03-18 14:25:00,39.29,39.32,39.21,39.32,181012.2320727191,22.4398,22.457,22.3941,22.457,181012.2321
2011-03-18 14:30:00,39.32,39.34,39.24,39.26,136572.77522163617,22.457,22.4684,22.4113,22.4227,136572.7752
2011-03-18 14:35:00,39.25,39.38,39.25,39.34,133542.81225451687,22.417,22.4912,22.417,22.4684,133542.8123
2011-03-18 14:40:00,39.34,39.39,39.33,39.37,75075.74907417798,22.4684,22.497,22.4627,22.4855,75075.7491
2011-03-18 14:45:00,39.37,39.37,39.26,39.29,126248.45696330378,22.4855,22.4855,22.4227,22.4398,126248.457
2011-03-18 14:50:00,39.28,39.32,39.28,39.29,111435.30467960949,22.4341,22.457,22.4341,22.4398,111435.3047
2011-03-18 14:55:00,39.3,39.32,39.18,39.21,239703.7369543261,22.4456,22.457,22.377,22.3941,239703.737
2011-03-18 15:00:00,39.2,39.24,39.2,39.23,111098.64212770732,22.3884,22.4113,22.3884,22.4056,111098.6421
2011-03-18 15:05:00,39.24,39.25,39.16,39.23,108742.00426439232,22.4113,22.417,22.3656,22.4056,108742.0043
2011-03-18 15:10:00,39.24,39.28,39.19,39.21,194703.17585007293,22.4113,22.4341,22.3827,22.3941,194703.1759
2011-03-18 15:15:00,39.21,39.25,39.15,39.23,130625.07013803165,22.3941,22.417,22.3599,22.4056,130625.0701
2011-03-18 15:20:00,39.23,39.25,39.19,39.21,174727.8644372124,22.4056,22.417,22.3827,22.3941,174727.8644
2011-03-18 15:25:00,39.21,39.21,39.13,39.15,125126.2484569633,22.3941,22.3941,22.3485,22.3599,125126.2485
2011-03-18 15:30:00,39.15,39.23,39.14,39.15,339692.5148692627,22.3599,22.4056,22.3542,22.3599,339692.5149
2011-03-18 15:35:00,39.15,39.15,39.06,39.1,557849.8485018517,22.3599,22.3599,22.3085,22.3313,557849.8485
2011-03-18 15:40:00,39.1,39.15,39.06,39.12,312198.4064639209,22.3313,22.3599,22.3085,22.3427,312198.4065
2011-03-18 15:45:00,39.12,39.16,39.06,39.09,376725.3955784985,22.3427,22.3656,22.3085,22.3256,376725.3956
2011-03-18 15:50:00,39.09,39.11,39.04,39.07,337896.98125911795,22.3256,22.337,22.2971,22.3142,337896.9813
2011-03-18 15:55:00,39.07,39.24,39.07,39.19,885310.2906520031,22.3142,22.4113,22.3142,22.3827,885310.2907
2011-03-21 09:30:00,39.82,39.89,39.66,39.73,251486.9262709011,22.7425,22.7825,22.6512,22.6911,251486.9263
2011-03-21 09:35:00,39.7,39.84,39.7,39.79,246324.7671417349,22.674,22.754,22.674,22.7254,246324.7671
2011-03-21 09:40:00,39.79,39.8,39.64,39.7,291325.3282459881,22.7254,22.7311,22.6397,22.674,291325.3282
2011-03-21 09:45:00,39.69,39.82,39.66,39.8,106497.58725171136,22.6683,22.7425,22.6512,22.7311,106497.5873
2011-03-21 09:50:00,39.81,39.87,39.79,39.83,74290.20311973964,22.7368,22.7711,22.7254,22.7483,74290.2031
2011-03-21 09:55:00,39.83,39.89,39.79,39.81,121535.18123667376,22.7483,22.7825,22.7254,22.7368,121535.1812
2011-03-21 10:00:00,39.8,39.84,39.77,39.81,110537.53787453708,22.7311,22.754,22.714,22.7368,110537.5379
2011-03-21 10:05:00,39.81,39.86,39.77,39.82,202446.41454382223,22.7368,22.7654,22.714,22.7425,202446.4145
2011-03-21 10:10:00,39.82,39.84,39.78,39.82,472674.2228706093,22.7425,22.754,22.7197,22.7425,472674.2229
2011-03-21 10:15:00,39.82,39.87,39.8,39.83,192795.4213892941,22.7425,22.7711,22.7311,22.7483,192795.4214
2011-03-21 10:20:00,39.83,39.87,39.81,39.84,330490.4051172708,22.7483,22.7711,22.7368,22.754,330490.4051
2011-03-21 10:25:00,39.84,39.86,39.79,39.83,101447.6489731792,22.754,22.7654,22.7254,22.7483,101447.649
2011-03-21 10:30:00,39.83,39.84,39.8,39.82,117831.8931657502,22.7483,22.754,22.7311,22.7425,117831.8932
2011-03-21 10:35:00,39.82,39.84,39.77,39.79,137694.98372797665,22.7425,22.754,22.714,22.7254,137694.9837
2011-03-21 10:40:00,39.79,39.82,39.76,39.77,130849.51183929974,22.7254,22.7425,22.7083,22.714,130849.5118
2011-03-21 10:45:00,39.76,39.83,39.76,39.82,83155.65031982942,22.7083,22.7483,22.7083,22.7425,83155.6503
2011-03-21 10:50:00,39.82,39.84,39.78,39.8,80462.34990461227,22.7425,22.754,22.7197,22.7311,80462.3499
2011-03-21 10:55:00,39.79,39.81,39.7,39.7,48030.524071372456,22.7254,22.7368,22.674,22.674,48030.5241
2011-03-21 11:00:00,39.71,39.79,39.69,39.78,96509.93154528111,22.6797,22.7254,22.6683,22.7197,96509.9315
2011-03-21 11:05:00,39.78,39.79,39.7,39.7,79340.1413982718,22.7197,22.7254,22.674,22.674,79340.1414
2011-03-21 11:10:00,39.71,39.76,39.68,39.69,52407.13724610032,22.6797,22.7083,22.6626,22.6683,52407.1372
2011-03-21 11:15:00,39.7,39.7,39.59,39.61,198182.0222197284,22.674,22.674,22.6112,22.6226,198182.0222
2011-03-21 11:20:00,39.62,39.66,39.61,39.64,54763.77510941533,22.6283,22.6512,22.6226,22.6397,54763.7751
2011-03-21 11:25:00,39.65,39.7,39.56,39.57,70699.13589945012,22.6454,22.674,22.594,22.5998,70699.1359
2011-03-21 11:30:00,39.57,39.63,39.5,39.5,88430.03029962967,22.5998,22.634,22.5598,22.5598,88430.0303
2011-03-21 11:35:00,39.5,39.56,39.48,39.5,49264.95342834698,22.5598,22.594,22.5484,22.5598,49264.9534
2011-03-21 11:40:00,39.5,39.55,39.42,39.44,91459.99326674896,22.5598,22.5883,22.5141,22.5255,91459.9933
2011-03-21 11:45:00,39.42,39.56,39.41,39.56,89888.90135787228,22.5141,22.594,22.5084,22.594,89888.9014
2011-03-21 11:50:00,39.56,39.59,39.51,39.56,38267.3100662103,22.594,22.6112,22.5655,22.594,38267.3101
2011-03-21 11:55:00,39.56,39.61,39.55,39.61,27606.32925597576,22.594,22.6226,22.5883,22.6226,27606.3293
2011-03-21 12:00:00,39.61,39.61,39.56,39.59,26371.89989900124,22.6226,22.6226,22.594,22.6112,26371.8999
2011-03-21 12:05:00,39.58,39.6,39.56,39.59,13017.618673549545,22.6055,22.6169,22.594,22.6112,13017.6187
2011-03-21 12:10:00,39.6,39.6,39.56,39.59,22219.728425541463,22.6169,22.6169,22.594,22.6112,22219.7284
2011-03-21 12:15:00,39.58,39.59,39.54,39.57,31534.05902816743,22.6055,22.6112,22.5826,22.5998,31534.059
2011-03-21 12:20:00,39.56,39.59,39.55,39.57,38940.63517001459,22.594,22.6112,22.5883,22.5998,38940.6352
2011-03-21 12:25:00,39.57,39.6,39.55,39.6,43429.4691953765,22.5998,22.6169,22.5883,22.6169,43429.4692
2011-03-21 12:30:00,39.59,39.6,39.54,39.56,43878.352597912686,22.6112,22.6169,22.5826,22.594,43878.3526
2011-03-21 12:35:00,39.56,39.58,39.51,39.51,50836.04533722365,22.594,22.6055,22.5655,22.5655,50836.0453
2011-03-21 12:40:00,39.51,39.53,39.43,39.44,85624.50903377848,22.5655,22.5769,22.5198,22.5255,85624.509
2011-03-21 12:45:00,39.43,39.5,39.43,39.46,40175.06452698911,22.5198,22.5598,22.5198,22.5369,40175.0645
2011-03-21 12:50:00,39.45,39.46,39.4,39.46,43766.13174727864,22.5312,22.5369,22.5027,22.5369,43766.1317
2011-03-21 12:55:00,39.46,39.5,39.44,39.5,47693.86151947032,22.5369,22.5598,22.5255,22.5598,47693.8615
2011-03-21 13:00:00,39.5,39.58,39.5,39.57,54875.995960049375,22.5598,22.6055,22.5598,22.5998,54875.996
2011-03-21 13:05:00,39.57,39.6,39.54,39.57,49489.39512961508,22.5998,22.6169,22.5826,22.5998,49489.3951
2011-03-21 13:10:00,39.57,39.64,39.57,39.62,66546.96442599034,22.5998,22.6397,22.5998,22.6283,66546.9644
2011-03-21 13:15:00,39.62,39.69,39.62,39.65,36583.99730669958,22.6283,22.6683,22.6283,22.6454,36583.9973
2011-03-21 13:20:00,39.65,39.67,39.62,39.63,67893.61463359892,22.6454,22.6569,22.6283,22.634,67893.6146
2011-03-21 13:25:00,39.63,39.64,39.53,39.56,65873.63932218606,22.634,22.6397,22.5769,22.594,65873.6393
2011-03-21 13:30:00,39.55,39.55,39.51,39.53,31870.72158006957,22.5883,22.5883,22.5655,22.5769,31870.7216
2011-03-21 13:35:00,39.53,39.61,39.53,39.61,32319.604982605768,22.5769,22.6226,22.5769,22.6226,32319.605
2011-03-21 13:40:00,39.61,39.61,39.56,39.56,24127.48288632028,22.6226,22.6226,22.594,22.594,24127.4829
2011-03-21 13:45:00,39.56,39.61,39.56,39.56,53192.68320053866,22.594,22.6226,22.594,22.594,53192.6832
2011-03-21 13:50:00,39.56,39.62,39.56,39.62,42307.26068903602,22.594,22.6283,22.594,22.6283,42307.2607
2011-03-21 13:55:00,39.62,39.65,39.6,39.63,50836.04533722365,22.6283,22.6454,22.6169,22.634,50836.0453
2011-03-21 14:00:00,39.63,39.64,39.6,39.62,36583.99730669958,22.634,22.6397,22.6169,22.6283,36583.9973
2011-03-21 14:05:00,39.62,39.62,39.56,39.56,49826.05768151722,22.6283,22.6283,22.594,22.594,49826.0577
2011-03-21 14:10:00,39.57,39.62,39.56,39.61,26035.23734709909,22.5998,22.6283,22.594,22.6226,26035.2373
2011-03-21 14:15:00,39.61,39.67,39.6,39.67,82931.20861856133,22.6226,22.6569,22.6169,22.6569,82931.2086
2011-03-21 14:20:00,39.66,39.69,39.65,39.67,75749.07417798227,22.6512,22.6683,22.6454,22.6569,75749.0742
2011-03-21 14:25:00,39.67,39.69,39.65,39.67,50611.60363595556,22.6569,22.6683,22.6454,22.6569,50611.6036
2011-03-21 14:30:00,39.66,39.7,39.66,39.69,36135.113904163394,22.6512,22.674,22.6512,22.6683,36135.1139
2011-03-21 14:35:00,39.7,39.75,39.68,39.74,148580.40623947929,22.674,22.7026,22.6626,22.6968,148580.4062
2011-03-21 14:40:00,39.73,39.74,39.69,39.72,287622.0401750645,22.6911,22.6968,22.6683,22.6854,287622.0402
2011-03-21 14:45:00,39.73,39.75,39.69,39.7,89776.68050723824,22.6911,22.7026,22.6683,22.674,89776.6805
2011-03-21 14:50:00,39.7,39.73,39.67,39.72,53080.46234990461,22.674,22.6911,22.6569,22.6854,53080.4623
2011-03-21 14:55:00,39.73,39.73,39.66,39.66,85736.72988441252,22.6911,22.6911,22.6512,22.6512,85736.7299
2011-03-21 15:00:00,39.66,39.68,39.62,39.63,176411.17719672315,22.6512,22.6626,22.6283,22.634,176411.1772
2011-03-21 15:05:00,39.63,39.67,39.61,39.67,52294.91639546627,22.634,22.6569,22.6226,22.6569,52294.9164
2011-03-21 15:10:00,39.67,39.67,39.63,39.64,43317.24834474245,22.6569,22.6569,22.634,22.6397,43317.2483
2011-03-21 15:15:00,39.64,39.66,39.6,39.65,72943.55291213107,22.6397,22.6512,22.6169,22.6454,72943.5529
2011-03-21 15:20:00,39.64,39.65,39.6,39.65,121871.8437885759,22.6397,22.6454,22.6169,22.6454,121871.8438
2011-03-21 15:25:00,39.64,39.66,39.59,39.65,135226.1250140276,22.6397,22.6512,22.6112,22.6454,135226.125
2011-03-21 15:30:00,39.65,39.68,39.63,39.67,140051.62159129165,22.6454,22.6626,22.634,22.6569,140051.6216
2011-03-21 15:35:00,39.67,39.72,39.67,39.7,78779.03714510155,22.6569,22.6854,22.6569,22.674,78779.0371
2011-03-21 15:40:00,39.69,39.75,39.69,39.75,99315.4528111323,22.6683,22.7026,22.6683,22.7026,99315.4528
2011-03-21 15:45:00,39.75,39.78,39.73,39.74,157894.73684210525,22.7026,22.7197,22.6911,22.6968,157894.7368
2011-03-21 15:50:00,39.75,39.75,39.7,39.73,182022.21972842552,22.7026,22.7026,22.674,22.6911,182022.2197
2011-03-21 15:55:00,39.73,39.73,39.68,39.73,245988.1045898328,22.6911,22.6911,22.6626,22.6911,245988.1046
2011-03-22 09:30:00,39.56,39.97,39.56,39.91,340590.28167433507,22.594,22.8282,22.594,22.7939,340590.2817
2011-03-22 09:35:00,39.91,39.99,39.86,39.99,216025.137470542,22.7939,22.8396,22.7654,22.8396,216025.1375
2011-03-22 09:40:00,40.0,40.02,39.95,40.0,188418.80821456623,22.8453,22.8568,22.8168,22.8453,188418.8082
2011-03-22 09:45:00,40.0,40.28,39.99,40.27,591628.3245427,22.8453,23.0053,22.8396,22.9996,591628.3245
2011-03-22 09:50:00,40.27,40.31,40.14,40.14,274716.642352149,22.9996,23.0224,22.9253,22.9253,274716.6424
2011-03-22 09:55:00,40.15,40.21,40.13,40.13,103467.62428459208,22.931,22.9653,22.9196,22.9196,103467.6243
2011-03-22 10:00:00,40.14,40.18,40.14,40.17,746380.8775670519,22.9253,22.9481,22.9253,22.9424,746380.8776
2011-03-22 10:05:00,40.17,40.18,40.16,40.17,200538.66008304345,22.9424,22.9481,22.9367,22.9424,200538.6601
2011-03-22 10:10:00,40.17,40.18,40.0,40.01,300302.9962967119,22.9424,22.9481,22.8453,22.8511,300302.9963
2011-03-22 10:15:00,40.02,40.05,39.95,40.0,121310.73953540568,22.8568,22.8739,22.8168,22.8453,121310.7395
2011-03-22 10:20:00,40.0,40.0,39.97,39.97,220626.192346538,22.8453,22.8453,22.8282,22.8282,220626.1923
2011-03-22 10:25:00,39.97,39.98,39.94,39.94,200763.1017843116,22.8282,22.8339,22.8111,22.8111,200763.1018
2011-03-22 10:30:00,39.95,39.97,39.92,39.92,107956.458309954,22.8168,22.8282,22.7997,22.7997,107956.4583
2011-03-22 10:35:00,39.92,39.93,39.91,39.92,56222.64616765795,22.7997,22.8054,22.7939,22.7997,56222.6462
2011-03-22 10:40:00,39.92,39.94,39.85,39.87,138368.30883178097,22.7997,22.8111,22.7597,22.7711,138368.3088
2011-03-22 10:45:00,39.87,39.9,39.82,39.88,106609.8081023454,22.7711,22.7882,22.7425,22.7768,106609.8081
2011-03-22 10:50:00,39.87,39.9,39.87,39.9,61945.90954999439,22.7711,22.7882,22.7711,22.7882,61945.9095
2011-03-22 10:55:00,39.89,39.95,39.88,39.94,184378.85759174053,22.7825,22.8168,22.7768,22.8111,184378.8576
2011-03-22 11:00:00,39.94,39.95,39.89,39.92,138480.52968241498,22.8111,22.8168,22.7825,22.7997,138480.5297
2011-03-22 11:05:00,39.92,39.93,39.86,39.9,62619.234653798674,22.7997,22.8054,22.7654,22.7882,62619.2347
2011-03-22 11:10:00,39.9,39.91,39.84,39.89,62170.35125126248,22.7882,22.7939,22.754,22.7825,62170.3513
2011-03-22 11:15:00,39.89,39.93,39.89,39.93,149029.28964201547,22.7825,22.8054,22.7825,22.8054,149029.2896
2011-03-22 11:20:00,39.92,39.94,39.88,39.9,82145.662664123,22.7997,22.8111,22.7768,22.7882,82145.6627
2011-03-22 11:25:00,39.89,39.96,39.88,39.94,116373.02210750755,22.7825,22.8225,22.7768,22.8111,116373.0221
2011-03-22 11:30:00,39.94,39.99,39.92,39.95,115026.371899899,22.8111,22.8396,22.7997,22.8168,115026.3719
2011-03-22 11:35:00,39.96,39.96,39.85,39.89,145999.32667489618,22.8225,22.8225,22.7597,22.7825,145999.3267
2011-03-22 11:40:00,39.89,39.93,39.84,39.86,67893.61463359892,22.7825,22.8054,22.754,22.7654,67893.6146
2011-03-22 11:45:00,39.85,39.94,39.85,39.92,62619.234653798674,22.7597,22.8111,22.7597,22.7997,62619.2347
2011-03-22 11:50:00,39.93,40.03,39.92,39.97,219055.1004376613,22.8054,22.8625,22.7997,22.8282,219055.1004
2011-03-22 11:55:00,39.97,40.0,39.96,39.97,83604.53372236561,22.8282,22.8453,22.8225,22.8282,83604.5337
2011-03-22 12:00:00,39.97,40.02,39.97,39.97,38155.08921557625,22.8282,22.8568,22.8282,22.8282,38155.0892
2011-03-22 12:05:00,39.98,40.02,39.97,40.0,84726.74222870609,22.8339,22.8568,22.8282,22.8453,84726.7422
2011-03-22 12:10:00,40.01,40.02,39.99,40.01,58803.72573224104,22.8511,22.8568,22.8396,22.8511,58803.7257
2011-03-22 12:15:00,40.01,40.06,40.0,40.05,79676.80395017394,22.8511,22.8796,22.8453,22.8739,79676.804
2011-03-22 12:20:00,40.05,40.07,40.05,40.05,77095.72438559085,22.8739,22.8853,22.8739,22.8739,77095.7244
2011-03-22 12:25:00,40.05,40.06,40.0,40.05,130512.8492873976,22.8739,22.8796,22.8453,22.8739,130512.8493
2011-03-22 12:30:00,40.05,40.09,40.01,40.01,42419.48153967007,22.8739,22.8967,22.8511,22.8511,42419.4815
2011-03-22 12:35:00,40.01,40.08,40.01,40.08,48030.524071372456,22.8511,22.891,22.8511,22.891,48030.5241
2011-03-22 12:40:00,40.08,40.1,40.02,40.03,126024.01526203568,22.891,22.9025,22.8568,22.8625,126024.0153
2011-03-22 12:45:00,40.02,40.07,40.01,40.04,145550.44327236,22.8568,22.8853,22.8511,22.8682,145550.4433
2011-03-22 12:50:00,40.03,40.06,39.99,40.03,88654.47200089776,22.8625,22.8796,22.8396,22.8625,88654.472
2011-03-22 12:55:00,40.03,40.08,40.01,40.05,80686.79160588037,22.8625,22.891,22.8511,22.8739,80686.7916
2011-03-22 13:00:00,40.05,40.05,39.98,40.0,152059.25260913477,22.8739,22.8739,22.8339,22.8453,152059.2526
2011-03-22 13:05:00,39.99,40.0,39.91,39.93,131859.49949500617,22.8396,22.8453,22.7939,22.8054,131859.4995
2011-03-22 13:10:00,39.93,39.97,39.93,39.97,63404.78060823701,22.8054,22.8282,22.8054,22.8282,63404.7806
2011-03-22 13:15:00,39.97,40.0,39.96,39.97,51509.37044102794,22.8282,22.8453,22.8225,22.8282,51509.3704
2011-03-22 13:20:00,39.97,39.97,39.93,39.93,26035.23734709909,22.8282,22.8282,22.8054,22.8054,26035.2373
2011-03-22 13:25:00,39.93,39.97,39.91,39.97,45000.56110425317,22.8054,22.8282,22.7939,22.8282,45000.5611
2011-03-22 13:30:00,39.96,39.97,39.96,39.97,35012.90539782291,22.8225,22.8282,22.8225,22.8282,35012.9054
2011-03-22 13:35:00,39.97,40.01,39.95,39.97,46122.76961059365,22.8282,22.8511,22.8168,22.8282,46122.7696
2011-03-22 13:40:00,39.96,39.97,39.95,39.95,18965.32375715408,22.8225,22.8282,22.8168,22.8168,18965.3238
2011-03-22 13:45:00,39.96,39.99,39.95,39.97,62058.13040062843,22.8225,22.8396,22.8168,22.8282,62058.1304
2011-03-22 13:50:00,39.98,39.99,39.96,39.97,93592.18942879589,22.8339,22.8396,22.8225,22.8282,93592.1894
2011-03-22 13:55:00,39.97,40.01,39.97,39.97,62731.45550443272,22.8282,22.8511,22.8282,22.8282,62731.4555
2011-03-22 14:00:00,39.97,40.05,39.96,40.04,86634.4966894849,22.8282,22.8739,22.8225,22.8682,86634.4967
2011-03-22 14:05:00,40.04,40.06,39.99,40.01,118505.21826955448,22.8682,22.8796,22.8396,22.8511,118505.2183
2011-03-22 14:10:00,40.01,40.03,39.94,39.95,62170.35125126248,22.8511,22.8625,22.8111,22.8168,62170.3513
2011-03-22 14:15:00,39.94,39.97,39.88,39.89,63517.001458871055,22.8111,22.8282,22.7768,22.7825,63517.0015
2011-03-22 14:20:00,39.9,39.93,39.85,39.93,66546.96442599034,22.7882,22.8054,22.7597,22.8054,66546.9644
2011-03-22 14:25:00,39.93,39.94,39.89,39.94,92582.20177308944,22.8054,22.8111,22.7825,22.8111,92582.2018
2011-03-22 14:30:00,39.93,39.97,39.91,39.95,51621.59129166199,22.8054,22.8282,22.7939,22.8168,51621.5913
2011-03-22 14:35:00,39.96,39.97,39.93,39.94,33890.69689148243,22.8225,22.8282,22.8054,22.8111,33890.6969
2011-03-22 14:40:00,39.95,39.96,39.89,39.92,69801.36909437773,22.8168,22.8225,22.7825,22.7997,69801.3691
2011-03-22 14:45:00,39.91,39.92,39.83,39.84,66210.3018740882,22.7939,22.7997,22.7483,22.754,66210.3019
2011-03-22 14:50:00,39.84,39.85,39.81,39.83,86634.4966894849,22.754,22.7597,22.7368,22.7483,86634.4967
2011-03-22 14:55:00,39.82,39.9,39.82,39.89,70923.57760071821,22.7425,22.7882,22.7425,22.7825,70923.5776
2011-03-22 15:00:00,39.89,39.89,39.79,39.79,56559.30871956009,22.7825,22.7825,22.7254,22.7254,56559.3087
2011-03-22 15:05:00,39.8,39.8,39.74,39.75,76871.28268432274,22.7311,22.7311,22.6968,22.7026,76871.2827
2011-03-22 15:10:00,39.75,39.78,39.72,39.74,237347.0990910111,22.7026,22.7197,22.6854,22.6968,237347.0991
2011-03-22 15:15:00,39.75,39.76,39.73,39.76,66659.1852766244,22.7026,22.7083,22.6911,22.7083,66659.1853
2011-03-22 15:20:00,39.75,39.77,39.72,39.72,93143.30602625968,22.7026,22.714,22.6854,22.6854,93143.306
2011-03-22 15:25:00,39.73,39.77,39.72,39.77,73392.43631466725,22.6911,22.714,22.6854,22.714,73392.4363
2011-03-22 15:30:00,39.77,39.85,39.76,39.84,132083.94119627427,22.714,22.7597,22.7083,22.754,132083.9412
2011-03-22 15:35:00,39.84,39.84,39.73,39.75,158904.7244978117,22.754,22.754,22.6911,22.7026,158904.7245
2011-03-22 15:40:00,39.75,39.75,39.71,39.72,86858.938390753,22.7026,22.7026,22.6797,22.6854,86858.9384
2011-03-22 15:45:00,39.73,39.74,39.7,39.71,127034.00291774212,22.6911,22.6968,22.674,22.6797,127034.0029
2011-03-22 15:50:00,39.7,39.73,39.65,39.66,144091.57221411736,22.674,22.6911,22.6454,22.6512,144091.5722
2011-03-22 15:55:00,39.66,39.73,39.66,39.71,193693.1881943665,22.6512,22.6911,22.6512,22.6797,193693.1882
2011-03-23 09:30:00,39.58,39.58,39.28,39.38,145999.32667489618,22.6055,22.6055,22.4341,22.4912,145999.3267
2011-03-23 09:35:00,39.37,39.37,39.3,39.33,69464.70654247559,22.4855,22.4855,22.4456,22.4627,69464.7065
2011-03-23 09:40:00,39.33,39.34,39.18,39.2,203344.1813488946,22.4627,22.4684,22.377,22.3884,203344.1813
2011-03-23 09:45:00,39.19,39.21,39.09,39.18,218157.3336325889,22.3827,22.3941,22.3256,22.377,218157.3336
2011-03-23 09:50:00,39.19,39.21,39.11,39.2,90674.44731231064,22.3827,22.3941,22.337,22.3884,90674.4473
2011-03-23 09:55:00,39.2,39.26,39.17,39.19,122769.61059364828,22.3884,22.4227,22.3713,22.3827,122769.6106
2011-03-23 10:00:00,39.19,39.19,39.03,39.09,133318.3705532488,22.3827,22.3827,22.2913,22.3256,133318.3706
2011-03-23 10:05:00,39.09,39.11,39.05,39.06,66995.84782852653,22.3256,22.337,22.3028,22.3085,66995.8478
2011-03-23 10:10:00,39.06,39.21,39.03,39.21,121871.8437885759,22.3085,22.3941,22.2913,22.3941,121871.8438
2011-03-23 10:15:00,39.2,39.29,39.12,39.13,82818.98776792728,22.3884,22.4398,22.3427,22.3485,82818.9878
2011-03-23 10:20:00,39.13,39.13,39.07,39.08,233643.8110200875,22.3485,22.3485,22.3142,22.3199,233643.811
2011-03-23 10:25:00,39.08,39.13,39.01,39.12,203793.0647514308,22.3199,22.3485,22.2799,22.3427,203793.0648
2011-03-23 10:30:00,39.13,39.18,39.12,39.16,175962.29379418696,22.3485,22.377,22.3427,22.3656,175962.2938
2011-03-23 10:35:00,39.16,39.2,39.14,39.16,85961.17158568061,22.3656,22.3884,22.3542,22.3656,85961.1716
2011-03-23 10:40:00,39.17,39.19,39.09,39.09,69240.26484120749,22.3713,22.3827,22.3256,22.3256,69240.2648
2011-03-23 10:45:00,39.09,39.1,38.98,39.0,133430.59140388283,22.3256,22.3313,22.2628,22.2742,133430.5914
2011-03-23 10:50:00,38.99,39.01,38.94,38.97,147682.6394344069,22.2685,22.2799,22.2399,22.2571,147682.6394
2011-03-23 10:55:00,38.97,39.0,38.95,38.99,144316.01391538547,22.2571,22.2742,22.2457,22.2685,144316.0139
2011-03-23 11:00:00,39.0,39.08,38.99,39.08,159802.49130288407,22.2742,22.3199,22.2685,22.3199,159802.4913
2011-03-23 11:05:00,39.08,39.11,39.04,39.08,78330.15374256537,22.3199,22.337,22.2971,22.3199,78330.1537
2011-03-23 11:10:00,39.08,39.1,39.03,39.03,116821.90551004375,22.3199,22.3313,22.2913,22.2913,116821.9055
2011-03-23 11:15:00,39.04,39.06,38.99,38.99,33554.03433958029,22.2971,22.3085,22.2685,22.2685,33554.0343
2011-03-23 11:20:00,38.99,39.0,38.97,38.99,46908.31556503198,22.2685,22.2742,22.2571,22.2685,46908.3156
2011-03-23 11:25:00,39.0,39.02,38.97,38.97,79564.58309953989,22.2742,22.2856,22.2571,22.2571,79564.5831
2011-03-23 11:30:00,38.98,39.06,38.97,39.03,126360.67781393784,22.2628,22.3085,22.2571,22.2913,126360.6778
2011-03-23 11:35:00,39.04,39.07,39.02,39.05,58579.28403097295,22.2971,22.3142,22.2856,22.3028,58579.284
2011-03-23 11:40:00,39.06,39.1,39.03,39.09,57905.95892716866,22.3085,22.3313,22.2913,22.3256,57905.9589
2011-03-23 11:45:00,39.1,39.16,39.07,39.08,87195.60094265515,22.3313,22.3656,22.3142,22.3199,87195.6009
2011-03-23 11:50:00,39.07,39.17,39.07,39.12,96734.3732465492,22.3142,22.3713,22.3142,22.3427,96734.3732
2011-03-23 11:55:00,39.13,39.15,39.09,39.09,31646.27987880148,22.3485,22.3599,22.3256,22.3256,31646.2799
2011-03-23 12:00:00,39.09,39.18,39.09,39.18,64414.76826394344,22.3256,22.377,22.3256,22.377,64414.7683
2011-03-23 12:05:00,39.17,39.2,39.15,39.16,58467.0631803389,22.3713,22.3884,22.3599,22.3656,58467.0632
2011-03-23 12:10:00,39.17,39.2,39.15,39.17,80125.68735271013,22.3713,22.3884,22.3599,22.3713,80125.6874
2011-03-23 12:15:00,39.18,39.2,39.16,39.2,31197.396476265287,22.377,22.3884,22.3656,22.3884,31197.3965
2011-03-23 12:20:00,39.2,39.25,39.2,39.23,49938.27853215127,22.3884,22.417,22.3884,22.4056,49938.2785
2011-03-23 12:25:00,39.23,39.33,39.23,39.33,55773.76276512176,22.4056,22.4627,22.4056,22.4627,55773.7628
2011-03-23 12:30:00,39.32,39.35,39.25,39.25,107395.35405678376,22.457,22.4741,22.417,22.417,107395.3541
2011-03-23 12:35:00,39.25,39.27,39.22,39.24,79115.6996970037,22.417,22.4284,22.3999,22.4113,79115.6997
2011-03-23 12:40:00,39.24,39.28,39.23,39.24,39950.62282572102,22.4113,22.4341,22.4056,22.4113,39950.6228
2011-03-23 12:45:00,39.24,39.24,39.2,39.24,83155.65031982942,22.4113,22.4113,22.3884,22.4113,83155.6503
2011-03-23 12:50:00,39.24,39.28,39.22,39.22,50723.824486589605,22.4113,22.4341,22.3999,22.3999,50723.8245
2011-03-23 12:55:00,39.23,39.28,39.22,39.27,69352.48569184155,22.4056,22.4341,22.3999,22.4284,69352.4857
2011-03-23 13:00:00,39.27,39.27,39.22,39.22,139041.6339355852,22.4284,22.4284,22.3999,22.3999,139041.6339
2011-03-23 13:05:00,39.22,39.22,39.21,39.21,50836.04533722365,22.3999,22.3999,22.3941,22.3941,50836.0453
2011-03-23 13:10:00,39.22,39.22,39.16,39.17,84838.96307934013,22.3999,22.3999,22.3656,22.3713,84838.9631
2011-03-23 13:15:00,39.17,39.31,39.17,39.26,149814.8355964538,22.3713,22.4513,22.3713,22.4227,149814.8356
2011-03-23 13:20:00,39.25,39.28,39.23,39.27,25586.3539445629,22.417,22.4341,22.4056,22.4284,25586.3539
2011-03-23 13:25:00,39.27,39.28,39.24,39.24,37369.54326113792,22.4284,22.4341,22.4113,22.4113,37369.5433
2011-03-23 13:30:00,39.24,39.32,39.23,39.3,54875.995960049375,22.4113,22.457,22.4056,22.4456,54875.996
2011-03-23 13:35:00,39.3,39.38,39.29,39.38,34788.46369655482,22.4456,22.4912,22.4398,22.4912,34788.4637
2011-03-23 13:40:00,39.37,39.4,39.34,39.4,28055.21265851195,22.4855,22.5027,22.4684,22.5027,28055.2127
2011-03-23 13:45:00,39.41,39.44,39.4,39.44,33217.37178767815,22.5084,22.5255,22.5027,22.5255,33217.3718
2011-03-23 13:50:00,39.45,39.52,39.44,39.5,107395.35405678376,22.5312,22.5712,22.5255,22.5598,107395.3541
2011-03-23 13:55:00,39.49,39.52,39.48,39.5,32095.16328133767,22.5541,22.5712,22.5484,22.5598,32095.1633
2011-03-23 14:00:00,39.49,39.49,39.4,39.41,48254.96577264056,22.5541,22.5541,22.5027,22.5084,48254.9658
2011-03-23 14:05:00,39.4,39.47,39.39,39.46,35012.90539782291,22.5027,22.5426,22.497,22.5369,35012.9054
2011-03-23 14:10:00,39.45,39.45,39.4,39.43,36022.89305352934,22.5312,22.5312,22.5027,22.5198,36022.8931
2011-03-23 14:15:00,39.43,39.5,39.43,39.5,39277.29772191673,22.5198,22.5598,22.5198,22.5598,39277.2977
2011-03-23 14:20:00,39.49,39.5,39.47,39.48,35574.00965099315,22.5541,22.5598,22.5426,22.5484,35574.0097
2011-03-23 14:25:00,39.48,39.53,39.48,39.49,31197.396476265287,22.5484,22.5769,22.5484,22.5541,31197.3965
2011-03-23 14:30:00,39.5,39.51,39.48,39.49,29401.86286612052,22.5598,22.5655,22.5484,22.5541,29401.8629
2011-03-23 14:35:00,39.48,39.53,39.47,39.53,28952.97946358433,22.5484,22.5769,22.5426,22.5769,28952.9795
2011-03-23 14:40:00,39.52,39.56,39.52,39.56,38940.63517001459,22.5712,22.594,22.5712,22.594,38940.6352
2011-03-23 14:45:00,39.56,39.56,39.55,39.56,31646.27987880148,22.594,22.594,22.5883,22.594,31646.2799
2011-03-23 14:50:00,39.56,39.65,39.56,39.65,184715.52014364267,22.594,22.6454,22.594,22.6454,184715.5201
2011-03-23 14:55:00,39.64,39.68,39.64,39.64,71933.56525642464,22.6397,22.6626,22.6397,22.6397,71933.5653
2011-03-23 15:00:00,39.65,39.65,39.6,39.65,41746.156435865785,22.6454,22.6454,22.6169,22.6454,41746.1564
2011-03-23 15:05:00,39.65,39.65,39.61,39.63,38491.7517674784,22.6454,22.6454,22.6226,22.634,38491.7518
2011-03-23 15:10:00,39.64,39.71,39.62,39.68,69240.26484120749,22.6397,22.6797,22.6283,22.6626,69240.2648
2011-03-23 15:15:00,39.69,39.73,39.66,39.66,35349.56794972506,22.6683,22.6911,22.6512,22.6512,35349.5679
2011-03-23 15:20:00,39.66,39.75,39.64,39.73,125575.13185949948,22.6512,22.7026,22.6397,22.6911,125575.1319
2011-03-23 15:25:00,39.73,39.73,39.71,39.73,83267.87117046346,22.6911,22.6911,22.6797,22.6911,83267.8712
2011-03-23 15:30:00,39.72,39.76,39.71,39.73,98866.56940859611,22.6854,22.7083,22.6797,22.6911,98866.5694
2011-03-23 15:35:00,39.73,39.76,39.65,39.66,114689.70934799685,22.6911,22.7083,22.6454,22.6512,114689.7093
2011-03-23 15:40:00,39.66,39.7,39.65,39.68,97856.58175288967,22.6512,22.674,22.6454,22.6626,97856.5818
2011-03-23 15:45:00,39.69,39.72,39.63,39.63,199977.5558298732,22.6683,22.6854,22.634,22.634,199977.5558
2011-03-23 15:50:00,39.63,39.7,39.63,39.65,216586.24172371224,22.634,22.674,22.634,22.6454,216586.2417
2011-03-23 15:55:00,39.65,39.65,39.52,39.53,487487.3751543036,22.6454,22.6454,22.5712,22.5769,487487.3752
2011-03-24 09:30:00,39.81,39.99,39.72,39.72,199416.4515767029,22.7368,22.8396,22.6854,22.6854,199416.4516
2011-03-24 09:35:00,39.7,39.84,39.7,39.73,70923.57760071821,22.674,22.754,22.674,22.6911,70923.5776
2011-03-24 09:40:00,39.72,39.75,39.57,39.59,92694.42262372348,22.6854,22.7026,22.5998,22.6112,92694.4226
2011-03-24 09:45:00,39.59,39.65,39.55,39.56,76983.50353495679,22.6112,22.6454,22.5883,22.594,76983.5035
2011-03-24 09:50:00,39.56,39.65,39.48,39.49,106048.70384917516,22.594,22.6454,22.5484,22.5541,106048.7038
2011-03-24 09:55:00,39.49,39.61,39.46,39.47,101447.6489731792,22.5541,22.6226,22.5369,22.5426,101447.649
2011-03-24 10:00:00,39.47,39.66,39.44,39.61,97968.80260352373,22.5426,22.6512,22.5255,22.6226,97968.8026
2011-03-24 10:05:00,39.61,39.65,39.51,39.55,55773.76276512176,22.6226,22.6454,22.5655,22.5883,55773.7628
2011-03-24 10:10:00,39.54,39.55,39.45,39.52,74402.4239703737,22.5826,22.5883,22.5312,22.5712,74402.424
2011-03-24 10:15:00,39.53,39.63,39.52,39.62,59364.829985411285,22.5769,22.634,22.5712,22.6283,59364.83
2011-03-24 10:20:00,39.63,39.65,39.59,39.59,48479.40747390865,22.634,22.6454,22.6112,22.6112,48479.4075
2011-03-24 10:25:00,39.6,39.63,39.57,39.62,51397.14959039389,22.6169,22.634,22.5998,22.6283,51397.1496
2011-03-24 10:30:00,39.62,39.66,39.62,39.65,60599.25934238581,22.6283,22.6512,22.6283,22.6454,60599.2593
2011-03-24 10:35:00,39.66,39.76,39.63,39.65,164627.9878801481,22.6512,22.7083,22.634,22.6454,164627.9879
2011-03-24 10:40:00,39.65,39.67,39.63,39.66,32319.604982605768,22.6454,22.6569,22.634,22.6512,32319.605
2011-03-24 10:45:00,39.67,39.7,39.62,39.62,100100.99876557064,22.6569,22.674,22.6283,22.6283,100100.9988
2011-03-24 10:50:00,39.62,39.69,39.62,39.68,56559.30871956009,22.6283,22.6683,22.6283,22.6626,56559.3087
2011-03-24 10:55:00,39.69,39.79,39.68,39.77,108742.00426439232,22.6683,22.7254,22.6626,22.714,108742.0043
2011-03-24 11:00:00,39.76,39.79,39.69,39.74,81247.89585905061,22.7083,22.7254,22.6683,22.6968,81247.8959
2011-03-24 11:05:00,39.74,39.76,39.69,39.7,81360.11670968466,22.6968,22.7083,22.6683,22.674,81360.1167
2011-03-24 11:10:00,39.7,39.82,39.7,39.78,86410.05498821681,22.674,22.7425,22.674,22.7197,86410.055
2011-03-24 11:15:00,39.79,39.8,39.75,39.77,57120.41297273033,22.7254,22.7311,22.7026,22.714,57120.413
2011-03-24 11:20:00,39.77,39.82,39.76,39.81,59925.934238581525,22.714,22.7425,22.7083,22.7368,59925.9342
2011-03-24 11:25:00,39.81,39.84,39.8,39.83,46683.87386376388,22.7368,22.754,22.7311,22.7483,46683.8739
2011-03-24 11:30:00,39.83,39.83,39.79,39.8,163393.5585231736,22.7483,22.7483,22.7254,22.7311,163393.5585
2011-03-24 11:35:00,39.81,39.83,39.8,39.82,32431.82583323981,22.7368,22.7483,22.7311,22.7425,32431.8258
2011-03-24 11:40:00,39.83,39.85,39.82,39.85,47918.30322073841,22.7483,22.7597,22.7425,22.7597,47918.3032
2011-03-24 11:45:00,39.85,39.85,39.76,39.76,26147.458197733136,22.7597,22.7597,22.7083,22.7083,26147.4582
2011-03-24 11:50:00,39.75,39.76,39.66,39.66,70811.35675008416,22.7026,22.7083,22.6512,22.6512,70811.3568
2011-03-24 11:55:00,39.67,39.7,39.63,39.64,197284.25541465604,22.6569,22.674,22.634,22.6397,197284.2554
2011-03-24 12:00:00,39.64,39.69,39.64,39.69,49152.73257771294,22.6397,22.6683,22.6397,22.6683,49152.7326
2011-03-24 12:05:00,39.69,39.71,39.65,39.67,37257.32241050387,22.6683,22.6797,22.6454,22.6569,37257.3224
2011-03-24 12:10:00,39.68,39.7,39.65,39.65,51621.59129166199,22.6626,22.674,22.6454,22.6454,51621.5913
2011-03-24 12:15:00,39.65,39.74,39.65,39.74,40062.84367635506,22.6454,22.6968,22.6454,22.6968,40062.8437
2011-03-24 12:20:00,39.74,39.77,39.71,39.77,94377.7353832342,22.6968,22.714,22.6797,22.714,94377.7354
2011-03-24 12:25:00,39.76,39.83,39.76,39.8,37930.64751430816,22.7083,22.7483,22.7083,22.7311,37930.6475
2011-03-24 12:30:00,39.8,39.8,39.7,39.73,35125.12624845696,22.7311,22.7311,22.674,22.6911,35125.1262
2011-03-24 12:35:00,39.73,39.73,39.69,39.7,29738.525418022666,22.6911,22.6911,22.6683,22.674,29738.5254
2011-03-24 12:40:00,39.69,39.73,39.67,39.73,20648.6365166648,22.6683,22.6911,22.6569,22.6911,20648.6365
2011-03-24 12:45:00,39.73,39.75,39.71,39.74,25586.3539445629,22.6911,22.7026,22.6797,22.6968,25586.3539
2011-03-24 12:50:00,39.74,39.76,39.68,39.72,71148.0193019863,22.6968,22.7083,22.6626,22.6854,71148.0193
2011-03-24 12:55:00,39.71,39.75,39.7,39.74,88878.91370216585,22.6797,22.7026,22.674,22.6968,88878.9137
2011-03-24 13:00:00,39.73,39.8,39.72,39.78,72494.66950959488,22.6911,22.7311,22.6854,22.7197,72494.6695
2011-03-24 13:05:00,39.79,39.85,39.78,39.8,110761.97957580518,22.7254,22.7597,22.7197,22.7311,110761.9796
2011-03-24 13:10:00,39.8,39.8,39.73,39.73,34227.35944338458,22.7311,22.7311,22.6911,22.6911,34227.3594
2011-03-24 13:15:00,39.73,39.76,39.73,39.73,65424.75591964987,22.6911,22.7083,22.6911,22.6911,65424.7559
2011-03-24 13:20:00,39.73,39.76,39.69,39.76,37369.54326113792,22.6911,22.7083,22.6683,22.7083,37369.5433
2011-03-24 13:25:00,39.75,39.81,39.75,39.81,28504.09606104814,22.7026,22.7368,22.7026,22.7368,28504.0961
2011-03-24 13:30:00,39.81,39.83,39.76,39.77,34900.68454718887,22.7368,22.7483,22.7083,22.714,34900.6845
2011-03-24 13:35:00,39.79,39.81,39.76,39.77,29401.86286612052,22.7254,22.7368,22.7083,22.714,29401.8629
2011-03-24 13:40:00,39.76,39.77,39.72,39.72,41409.49388396364,22.7083,22.714,22.6854,22.6854,41409.4939
2011-03-24 13:45:00,39.73,39.74,39.65,39.68,67781.39378296486,22.6911,22.6968,22.6454,22.6626,67781.3938
2011-03-24 13:50:00,39.69,39.7,39.65,39.69,48703.84917517674,22.6683,22.674,22.6454,22.6683,48703.8492
2011-03-24 13:55:00,39.7,39.73,39.68,39.71,62731.45550443272,22.674,22.6911,22.6626,22.6797,62731.4555
2011-03-24 14:00:00,39.72,39.74,39.71,39.73,60487.038491751766,22.6854,22.6968,22.6797,22.6911,60487.0385
2011-03-24 14:05:00,39.73,39.73,39.69,39.73,32319.604982605768,22.6911,22.6911,22.6683,22.6911,32319.605
2011-03-24 14:10:00,39.73,39.73,39.65,39.65,50274.94108405341,22.6911,22.6911,22.6454,22.6454,50274.9411
2011-03-24 14:15:00,39.66,39.69,39.65,39.68,64639.209965211536,22.6512,22.6683,22.6454,22.6626,64639.21
2011-03-24 14:20:00,39.68,39.7,39.65,39.66,68342.4980361351,22.6626,22.674,22.6454,22.6512,68342.498
2011-03-24 14:25:00,39.66,39.67,39.65,39.66,39501.73942318482,22.6512,22.6569,22.6454,22.6512,39501.7394
2011-03-24 14:30:00,39.66,39.68,39.65,39.65,36808.43900796768,22.6512,22.6626,22.6454,22.6454,36808.439
2011-03-24 14:35:00,39.65,39.68,39.62,39.63,63741.44316013915,22.6454,22.6626,22.6283,22.634,63741.4432
2011-03-24 14:40:00,39.62,39.71,39.62,39.67,90225.56390977444,22.6283,22.6797,22.6283,22.6569,90225.5639
2011-03-24 14:45:00,39.66,39.72,39.66,39.67,89327.79710470205,22.6512,22.6854,22.6512,22.6569,89327.7971
2011-03-24 14:50:00,39.68,39.69,39.63,39.63,53080.46234990461,22.6626,22.6683,22.634,22.634,53080.4623
2011-03-24 14:55:00,39.64,39.67,39.63,39.66,60599.25934238581,22.6397,22.6569,22.634,22.6512,60599.2593
2011-03-24 15:00:00,39.67,39.67,39.63,39.65,61384.80529682415,22.6569,22.6569,22.634,22.6454,61384.8053
2011-03-24 15:05:00,39.65,39.69,39.65,39.69,55885.9836157558,22.6454,22.6683,22.6454,22.6683,55885.9836
2011-03-24 15:10:00,39.69,39.71,39.67,39.68,77769.04948939513,22.6683,22.6797,22.6569,22.6626,77769.0495
2011-03-24 15:15:00,39.68,39.74,39.66,39.7,232072.71911121084,22.6626,22.6968,22.6512,22.674,232072.7191
2011-03-24 15:20:00,39.7,39.75,39.68,39.74,144540.45561665358,22.674,22.7026,22.6626,22.6968,144540.4556
2011-03-24 15:25:00,39.75,39.84,39.74,39.84,168667.93850297385,22.7026,22.754,22.6968,22.754,168667.9385
2011-03-24 15:30:00,39.83,39.88,39.83,39.86,101559.86982381326,22.7483,22.7768,22.7483,22.7654,101559.8698
2011-03-24 15:35:00,39.87,39.87,39.79,39.81,153181.46111547525,22.7711,22.7711,22.7254,22.7368,153181.4611
2011-03-24 15:40:00,39.81,39.83,39.8,39.83,84053.4171249018,22.7368,22.7483,22.7311,22.7483,84053.4171
2011-03-24 15:45:00,39.82,39.83,39.75,39.81,126697.34036583996,22.7425,22.7483,22.7026,22.7368,126697.3404
2011-03-24 15:50:00,39.8,39.82,39.76,39.79,228481.6518909213,22.7311,22.7425,22.7083,22.7254,228481.6519
2011-03-24 15:55:00,39.78,39.82,39.77,39.82,303781.8426663674,22.7197,22.7425,22.714,22.7425,303781.8427
2011-03-25 09:30:00,40.06,40.06,39.77,39.83,95163.28133767254,22.8796,22.8796,22.714,22.7483,95163.2813
2011-03-25 09:35:00,39.84,39.87,39.66,39.79,66322.52272472225,22.754,22.7711,22.6512,22.7254,66322.5227
2011-03-25 09:40:00,39.79,39.86,39.73,39.86,29401.86286612052,22.7254,22.7654,22.6911,22.7654,29401.8629
2011-03-25 09:45:00,39.85,39.89,39.74,39.82,47132.75726630008,22.7597,22.7825,22.6968,22.7425,47132.7573
2011-03-25 09:50:00,39.81,39.89,39.81,39.84,29850.74626865672,22.7368,22.7825,22.7368,22.754,29850.7463
2011-03-25 09:55:00,39.84,39.87,39.76,39.85,37145.10155986982,22.754,22.7711,22.7083,22.7597,37145.1016
2011-03-25 10:00:00,39.85,39.91,39.81,39.91,40848.3896307934,22.7597,22.7939,22.7368,22.7939,40848.3896
2011-03-25 10:05:00,39.9,39.92,39.87,39.89,26035.23734709909,22.7882,22.7997,22.7711,22.7825,26035.2373
2011-03-25 10:10:00,39.89,39.9,39.87,39.88,18291.99865334979,22.7825,22.7882,22.7711,22.7768,18291.9987
2011-03-25 10:15:00,39.87,39.89,39.87,39.89,104140.94938839636,22.7711,22.7825,22.7711,22.7825,104140.9494
2011-03-25 10:20:00,39.89,39.92,39.88,39.9,67332.51038042868,22.7825,22.7997,22.7768,22.7882,67332.5104
2011-03-25 10:25:00,39.9,39.95,39.88,39.93,48030.524071372456,22.7882,22.8168,22.7768,22.8054,48030.5241
2011-03-25 10:30:00,39.93,40.03,39.92,40.02,70474.69419818201,22.8054,22.8625,22.7997,22.8568,70474.6942
2011-03-25 10:35:00,40.02,40.04,39.96,39.98,61048.14274492201,22.8568,22.8682,22.8225,22.8339,61048.1427
2011-03-25 10:40:00,39.98,39.98,39.91,39.91,87532.26349455728,22.8339,22.8339,22.7939,22.7939,87532.2635
2011-03-25 10:45:00,39.91,39.95,39.89,39.9,76646.84098305464,22.7939,22.8168,22.7825,22.7882,76646.841
2011-03-25 10:50:00,39.89,39.94,39.84,39.93,76759.0618336887,22.7825,22.8111,22.754,22.8054,76759.0618
2011-03-25 10:55:00,39.92,40.02,39.9,40.02,143867.13051284928,22.7997,22.8568,22.7882,22.8568,143867.1305
2011-03-25 11:00:00,40.02,40.08,39.97,40.06,83155.65031982942,22.8568,22.891,22.8282,22.8796,83155.6503
2011-03-25 11:05:00,40.06,40.12,40.05,40.1,128380.65312535068,22.8796,22.9139,22.8739,22.9025,128380.6531
2011-03-25 11:10:00,40.09,40.1,40.04,40.09,59477.05083604533,22.8967,22.9025,22.8682,22.8967,59477.0508
2011-03-25 11:15:00,40.09,40.13,40.01,40.12,83380.09202109752,22.8967,22.9196,22.8511,22.9139,83380.092
2011-03-25 11:20:00,40.13,40.14,40.08,40.08,20087.532263494555,22.9196,22.9253,22.891,22.891,20087.5323
2011-03-25 11:25:00,40.08,40.1,40.05,40.09,41072.8313320615,22.891,22.9025,22.8739,22.8967,41072.8313
2011-03-25 11:30:00,40.09,40.11,40.07,40.11,84838.96307934013,22.8967,22.9082,22.8853,22.9082,84838.9631
2011-03-25 11:35:00,40.11,40.11,40.07,40.08,48816.07002581079,22.9082,22.9082,22.8853,22.891,48816.07
2011-03-25 11:40:00,40.08,40.08,40.0,40.05,46234.990461227695,22.891,22.891,22.8453,22.8739,46234.9905
2011-03-25 11:45:00,40.06,40.11,40.05,40.09,55885.9836157558,22.8796,22.9082,22.8739,22.8967,55885.9836
2011-03-25 11:50:00,40.08,40.12,40.04,40.12,38940.63517001459,22.891,22.9139,22.8682,22.9139,38940.6352
2011-03-25 11:55:00,40.12,40.15,40.11,40.14,39277.29772191673,22.9139,22.931,22.9082,22.9253,39277.2977
2011-03-25 12:00:00,40.14,40.18,40.14,40.17,35686.2305016272,22.9253,22.9481,22.9253,22.9424,35686.2305
2011-03-25 12:05:00,40.17,40.17,40.13,40.14,28952.97946358433,22.9424,22.9424,22.9196,22.9253,28952.9795
2011-03-25 12:10:00,40.14,40.18,40.14,40.15,42980.58579284031,22.9253,22.9481,22.9253,22.931,42980.5858
2011-03-25 12:15:00,40.16,40.22,40.14,40.2,51846.032992930086,22.9367,22.971,22.9253,22.9596,51846.033
2011-03-25 12:20:00,40.21,40.24,40.15,40.23,56895.97127146224,22.9653,22.9824,22.931,22.9767,56895.9713
2011-03-25 12:25:00,40.24,40.25,40.21,40.21,40623.9479295253,22.9824,22.9881,22.9653,22.9653,40623.9479
2011-03-25 12:30:00,40.21,40.22,40.16,40.18,64078.105712041295,22.9653,22.971,22.9367,22.9481,64078.1057
2011-03-25 12:35:00,40.19,40.21,40.17,40.2,52743.79979800247,22.9539,22.9653,22.9424,22.9596,52743.7998
2011-03-25 12:40:00,40.21,40.22,40.16,40.16,72494.66950959488,22.9653,22.971,22.9367,22.9367,72494.6695
2011-03-25 12:45:00,40.17,40.24,40.17,40.22,35237.34709909101,22.9424,22.9824,22.9424,22.971,35237.3471
2011-03-25 12:50:00,40.22,40.24,40.18,40.19,38940.63517001459,22.971,22.9824,22.9481,22.9539,38940.6352
2011-03-25 12:55:00,40.18,40.19,40.14,40.17,28728.53776231624,22.9481,22.9539,22.9253,22.9424,28728.5378
2011-03-25 13:00:00,40.16,40.21,40.16,40.19,10773.201660868588,22.9367,22.9653,22.9367,22.9539,10773.2017
2011-03-25 13:05:00,40.2,40.22,40.17,40.18,54875.995960049375,22.9596,22.971,22.9424,22.9481,54875.996
2011-03-25 13:10:00,40.18,40.18,40.12,40.13,104253.1702390304,22.9481,22.9481,22.9139,22.9196,104253.1702
2011-03-25 13:15:00,40.14,40.17,40.13,40.15,53866.00830434294,22.9253,22.9424,22.9196,22.931,53866.0083
2011-03-25 13:20:00,40.15,40.22,40.14,40.22,59140.38828414319,22.931,22.971,22.9253,22.971,59140.3883
2011-03-25 13:25:00,40.22,40.24,40.19,40.23,26035.23734709909,22.971,22.9824,22.9539,22.9767,26035.2373
2011-03-25 13:30:00,40.23,40.25,40.21,40.22,49152.73257771294,22.9767,22.9881,22.9653,22.971,49152.7326
2011-03-25 13:35:00,40.22,40.26,40.21,40.25,34451.80114465267,22.971,22.9938,22.9653,22.9881,34451.8011
2011-03-25 13:40:00,40.24,40.25,40.23,40.23,29289.642015486475,22.9824,22.9881,22.9767,22.9767,29289.642
2011-03-25 13:45:00,40.23,40.26,40.22,40.26,75412.41162608012,22.9767,22.9938,22.971,22.9938,75412.4116
2011-03-25 13:50:00,40.26,40.32,40.23,40.3,160700.25810795644,22.9938,23.0281,22.9767,23.0167,160700.2581
2011-03-25 13:55:00,40.3,40.31,40.26,40.3,100662.10301874088,23.0167,23.0224,22.9938,23.0167,100662.103
2011-03-25 14:00:00,40.3,40.3,40.27,40.28,61048.14274492201,23.0167,23.0167,22.9996,23.0053,61048.1427
2011-03-25 14:05:00,40.28,40.31,40.27,40.28,36808.43900796768,23.0053,23.0224,22.9996,23.0053,36808.439
2011-03-25 14:10:00,40.28,40.31,40.27,40.29,52856.02064863651,23.0053,23.0224,22.9996,23.011,52856.0206
2011-03-25 14:15:00,40.29,40.32,40.27,40.27,100662.10301874088,23.011,23.0281,22.9996,22.9996,100662.103
2011-03-25 14:20:00,40.27,40.29,40.23,40.24,51172.7078891258,22.9996,23.011,22.9767,22.9824,51172.7079
2011-03-25 14:25:00,40.24,40.25,40.21,40.24,34002.917742116486,22.9824,22.9881,22.9653,22.9824,34002.9177
2011-03-25 14:30:00,40.24,40.24,40.18,40.22,47806.08237010436,22.9824,22.9824,22.9481,22.971,47806.0824
2011-03-25 14:35:00,40.22,40.25,40.21,40.23,29962.967119290763,22.971,22.9881,22.9653,22.9767,29962.9671
2011-03-25 14:40:00,40.22,40.24,40.17,40.21,78105.71204129727,22.971,22.9824,22.9424,22.9653,78105.712
2011-03-25 14:45:00,40.2,40.27,40.18,40.24,75075.74907417798,22.9596,22.9996,22.9481,22.9824,75075.7491
2011-03-25 14:50:00,40.24,40.27,40.23,40.24,65200.31421838177,22.9824,22.9996,22.9767,22.9824,65200.3142
2011-03-25 14:55:00,40.24,40.25,40.2,40.21,51172.7078891258,22.9824,22.9881,22.9596,22.9653,51172.7079
2011-03-25 15:00:00,40.21,40.21,40.16,40.18,39389.518572550776,22.9653,22.9653,22.9367,22.9481,39389.5186
2011-03-25 15:05:00,40.19,40.22,40.18,40.2,79227.92054763775,22.9539,22.971,22.9481,22.9596,79227.9205
2011-03-25 15:10:00,40.21,40.28,40.19,40.26,43541.69004601055,22.9653,23.0053,22.9539,22.9938,43541.69
2011-03-25 15:15:00,40.28,40.28,40.23,40.24,50836.04533722365,23.0053,23.0053,22.9767,22.9824,50836.0453
2011-03-25 15:20:00,40.24,40.24,40.22,40.22,57120.41297273033,22.9824,22.9824,22.971,22.971,57120.413
2011-03-25 15:25:00,40.22,40.22,40.19,40.21,59701.49253731343,22.971,22.971,22.9539,22.9653,59701.4925
2011-03-25 15:30:00,40.2,40.22,40.17,40.18,147458.1977331388,22.9596,22.971,22.9424,22.9481,147458.1977
2011-03-25 15:35:00,40.19,40.21,40.16,40.17,79003.47884636965,22.9539,22.9653,22.9367,22.9424,79003.4788
2011-03-25 15:40:00,40.17,40.21,40.17,40.19,97183.2566490854,22.9424,22.9653,22.9424,22.9539,97183.2566
2011-03-25 15:45:00,40.19,40.22,40.16,40.19,250589.1594658288,22.9539,22.971,22.9367,22.9539,250589.1595
2011-03-25 15:50:00,40.19,40.2,40.16,40.18,158680.2827965436,22.9539,22.9596,22.9367,22.9481,158680.2828
2011-03-25 15:55:00,40.19,40.22,40.14,40.15,336101.44764897315,22.9539,22.971,22.9253,22.931,336101.4476
2011-03-28 09:30:00,40.1,40.15,39.97,39.98,167321.28829536526,22.9025,22.931,22.8282,22.8339,167321.2883
2011-03-28 09:35:00,39.98,40.16,39.92,40.08,122769.61059364828,22.8339,22.9367,22.7997,22.891,122769.6106
2011-03-28 09:40:00,40.08,40.09,39.98,40.05,94714.39793513634,22.891,22.8967,22.8339,22.8739,94714.3979
2011-03-28 09:45:00,40.06,40.19,40.05,40.14,48928.29087644485,22.8796,22.9539,22.8739,22.9253,48928.2909
2011-03-28 09:50:00,40.14,40.2,40.14,40.17,69240.26484120749,22.9253,22.9596,22.9253,22.9424,69240.2648
2011-03-28 09:55:00,40.17,40.18,40.12,40.13,68005.83548423297,22.9424,22.9481,22.9139,22.9196,68005.8355
2011-03-28 10:00:00,40.13,40.2,40.12,40.14,53641.56660307485,22.9196,22.9596,22.9139,22.9253,53641.5666
2011-03-28 10:05:00,40.13,40.24,40.09,40.17,41297.27303332959,22.9196,22.9824,22.8967,22.9424,41297.273
2011-03-28 10:10:00,40.18,40.23,40.12,40.23,36247.33475479744,22.9481,22.9767,22.9139,22.9767,36247.3348
2011-03-28 10:15:00,40.23,40.29,40.22,40.22,103916.50768712828,22.9767,23.011,22.971,22.971,103916.5077
2011-03-28 10:20:00,40.22,40.25,40.17,40.22,70699.13589945012,22.971,22.9881,22.9424,22.971,70699.1359
2011-03-28 10:25:00,40.22,40.3,40.22,40.3,41633.93558523173,22.971,23.0167,22.971,23.0167,41633.9356
2011-03-28 10:30:00,40.3,40.32,40.22,40.22,60038.15508921557,23.0167,23.0281,22.971,22.971,60038.1551
2011-03-28 10:35:00,40.23,40.23,40.12,40.12,71035.79845135225,22.9767,22.9767,22.9139,22.9139,71035.7985
2011-03-28 10:40:00,40.13,40.14,40.05,40.09,77095.72438559085,22.9196,22.9253,22.8739,22.8967,77095.7244
2011-03-28 10:45:00,40.1,40.14,40.09,40.12,38379.53091684435,22.9025,22.9253,22.8967,22.9139,38379.5309
2011-03-28 10:50:00,40.14,40.16,40.06,40.07,54539.33340814723,22.9253,22.9367,22.8796,22.8853,54539.3334
2011-03-28 10:55:00,40.06,40.09,40.04,40.06,28952.97946358433,22.8796,22.8967,22.8682,22.8796,28952.9795
2011-03-28 11:00:00,40.05,40.11,40.02,40.08,64975.87251711368,22.8739,22.9082,22.8568,22.891,64975.8725
2011-03-28 11:05:00,40.1,40.1,40.06,40.1,37369.54326113792,22.9025,22.9025,22.8796,22.9025,37369.5433
2011-03-28 11:10:00,40.1,40.11,40.06,40.09,46683.87386376388,22.9025,22.9082,22.8796,22.8967,46683.8739
2011-03-28 11:15:00,40.08,40.12,40.05,40.1,32992.93008641005,22.891,22.9139,22.8739,22.9025,32992.9301
2011-03-28 11:20:00,40.1,40.13,40.09,40.1,29626.30456738862,22.9025,22.9196,22.8967,22.9025,29626.3046
2011-03-28 11:25:00,40.09,40.11,40.06,40.1,26596.34160026933,22.8967,22.9082,22.8796,22.9025,26596.3416
2011-03-28 11:30:00,40.1,40.14,40.08,40.11,78217.93289193131,22.9025,22.9253,22.891,22.9082,78217.9329
2011-03-28 11:35:00,40.1,40.11,40.06,40.1,29514.08371675457,22.9025,22.9082,22.8796,22.9025,29514.0837
2011-03-28 11:40:00,40.09,40.11,40.05,40.11,42531.70239030412,22.8967,22.9082,22.8739,22.9082,42531.7024
2011-03-28 11:45:00,40.11,40.17,40.1,40.14,114914.15104926495,22.9082,22.9424,22.9025,22.9253,114914.151
2011-03-28 11:50:00,40.14,40.17,40.12,40.13,70699.13589945012,22.9253,22.9424,22.9139,22.9196,70699.1359
2011-03-28 11:55:00,40.13,40.14,40.08,40.14,35574.00965099315,22.9196,22.9253,22.891,22.9253,35574.0097
2011-03-28 12:00:00,40.13,40.16,40.1,40.13,25586.3539445629,22.9196,22.9367,22.9025,22.9196,25586.3539
2011-03-28 12:05:00,40.12,40.13,40.09,40.11,46234.990461227695,22.9139,22.9196,22.8967,22.9082,46234.9905
2011-03-28 12:10:00,40.1,40.15,40.1,40.14,63068.11805633486,22.9025,22.931,22.9025,22.9253,63068.1181
2011-03-28 12:15:00,40.15,40.15,40.1,40.1,11334.305914038829,22.931,22.931,22.9025,22.9025,11334.3059
2011-03-28 12:20:00,40.1,40.14,40.09,40.11,36247.33475479744,22.9025,22.9253,22.8967,22.9082,36247.3348
2011-03-28 12:25:00,40.1,40.14,40.09,40.1,19863.09056222646,22.9025,22.9253,22.8967,22.9025,19863.0906
2011-03-28 12:30:00,40.09,40.14,40.09,40.12,14027.606329255976,22.8967,22.9253,22.8967,22.9139,14027.6063
2011-03-28 12:35:00,40.12,40.14,40.11,40.14,21321.961620469083,22.9139,22.9253,22.9082,22.9253,21321.9616
2011-03-28 12:40:00,40.14,40.21,40.13,40.2,35686.2305016272,22.9253,22.9653,22.9196,22.9596,35686.2305
2011-03-28 12:45:00,40.2,40.27,40.2,40.26,72606.89036022892,22.9596,22.9996,22.9596,22.9938,72606.8904
2011-03-28 12:50:00,40.26,40.26,40.2,40.21,19077.544607788124,22.9938,22.9938,22.9596,22.9653,19077.5446
2011-03-28 12:55:00,40.2,40.22,40.2,40.21,22331.94927617552,22.9596,22.971,22.9596,22.9653,22331.9493
2011-03-28 13:00:00,40.21,40.22,40.18,40.22,19863.09056222646,22.9653,22.971,22.9481,22.971,19863.0906
2011-03-28 13:05:00,40.23,40.23,40.22,40.22,23790.82033441813,22.9767,22.9767,22.971,22.971,23790.8203
2011-03-28 13:10:00,40.22,40.23,40.18,40.22,29065.20031421838,22.971,22.9767,22.9481,22.971,29065.2003
2011-03-28 13:15:00,40.22,40.23,40.18,40.19,22668.611828077657,22.971,22.9767,22.9481,22.9539,22668.6118
2011-03-28 13:20:00,40.2,40.22,40.19,40.22,14027.606329255976,22.9596,22.971,22.9539,22.971,14027.6063
2011-03-28 13:25:00,40.21,40.21,40.14,40.16,55661.54191448771,22.9653,22.9653,22.9253,22.9367,55661.5419
2011-03-28 13:30:00,40.16,40.19,40.14,40.17,15486.477387498597,22.9367,22.9539,22.9253,22.9424,15486.4774
2011-03-28 13:35:00,40.16,40.17,40.13,40.14,45673.886208057454,22.9367,22.9424,22.9196,22.9253,45673.8862
2011-03-28 13:40:00,40.15,40.17,40.14,40.15,17282.01099764336,22.931,22.9424,22.9253,22.931,17282.011
2011-03-28 13:45:00,40.16,40.17,40.14,40.15,22331.94927617552,22.9367,22.9424,22.9253,22.931,22331.9493
2011-03-28 13:50:00,40.14,40.17,40.14,40.14,21321.961620469083,22.9253,22.9424,22.9253,22.9253,21321.9616
2011-03-28 13:55:00,40.15,40.16,40.14,40.15,27157.445853439567,22.931,22.9367,22.9253,22.931,27157.4459
2011-03-28 14:00:00,40.14,40.15,40.14,40.14,43766.13174727864,22.9253,22.931,22.9253,22.9253,43766.1317
2011-03-28 14:05:00,40.14,40.14,40.12,40.14,35910.67220289529,22.9253,22.9253,22.9139,22.9253,35910.6722
2011-03-28 14:10:00,40.14,40.14,40.11,40.12,33554.03433958029,22.9253,22.9253,22.9082,22.9139,33554.0343
2011-03-28 14:15:00,40.12,40.13,40.09,40.09,47469.41981820222,22.9139,22.9196,22.8967,22.8967,47469.4198
2011-03-28 14:20:00,40.1,40.12,40.07,40.08,96285.489844013,22.9025,22.9139,22.8853,22.891,96285.4898
2011-03-28 14:25:00,40.08,40.11,40.08,40.1,33105.1509370441,22.891,22.9082,22.891,22.9025,33105.1509
2011-03-28 14:30:00,40.09,40.12,40.09,40.11,28391.87521041409,22.8967,22.9139,22.8967,22.9082,28391.8752
2011-03-28 14:35:00,40.11,40.12,40.1,40.11,43878.352597912686,22.9082,22.9139,22.9025,22.9082,43878.3526
2011-03-28 14:40:00,40.11,40.17,40.1,40.16,119851.86847716304,22.9082,22.9424,22.9025,22.9367,119851.8685
2011-03-28 14:45:00,40.16,40.19,40.14,40.14,99876.55706430254,22.9367,22.9539,22.9253,22.9253,99876.5571
2011-03-28 14:50:00,40.15,40.16,40.12,40.15,54988.21681068342,22.931,22.9367,22.9139,22.931,54988.2168
2011-03-28 14:55:00,40.14,40.18,40.14,40.15,74290.20311973964,22.9253,22.9481,22.9253,22.931,74290.2031
2011-03-28 15:00:00,40.16,40.18,40.12,40.14,77207.94523622488,22.9367,22.9481,22.9139,22.9253,77207.9452
2011-03-28 15:05:00,40.15,40.18,40.11,40.12,42643.923240938166,22.931,22.9481,22.9082,22.9139,42643.9232
2011-03-28 15:10:00,40.13,40.17,40.12,40.13,70138.03164627988,22.9196,22.9424,22.9139,22.9196,70138.0316
2011-03-28 15:15:00,40.14,40.14,40.13,40.14,48703.84917517674,22.9253,22.9253,22.9196,22.9253,48703.8492
2011-03-28 15:20:00,40.14,40.16,40.13,40.14,67444.73123106273,22.9253,22.9367,22.9196,22.9253,67444.7312
2011-03-28 15:25:00,40.14,40.19,40.13,40.15,93928.851980698,22.9253,22.9539,22.9196,22.931,93928.852
2011-03-28 15:30:00,40.15,40.17,40.13,40.14,115475.25530243518,22.931,22.9424,22.9196,22.9253,115475.2553
2011-03-28 15:35:00,40.14,40.16,40.12,40.14,60038.15508921557,22.9253,22.9367,22.9139,22.9253,60038.1551
2011-03-28 15:40:00,40.15,40.17,40.11,40.14,152620.356862305,22.931,22.9424,22.9082,22.9253,152620.3569
2011-03-28 15:45:00,40.14,40.14,40.01,40.03,128717.31567725285,22.9253,22.9253,22.8511,22.8625,128717.3157
2011-03-28 15:50:00,40.04,40.04,39.98,40.0,162832.45427000336,22.8682,22.8682,22.8339,22.8453,162832.4543
2011-03-28 15:55:00,39.99,40.0,39.93,39.97,270452.2500280552,22.8396,22.8453,22.8054,22.8282,270452.25
2011-03-29 09:30:00,39.73,39.91,39.56,39.56,264167.88239254855,22.6911,22.7939,22.594,22.594,264167.8824
2011-03-29 09:35:00,39.56,39.65,39.52,39.56,68903.60228930535,22.594,22.6454,22.5712,22.594,68903.6023
2011-03-29 09:40:00,39.56,39.58,39.45,39.48,197620.91796655816,22.594,22.6055,22.5312,22.5484,197620.918
2011-03-29 09:45:00,39.48,39.56,39.43,39.49,110537.53787453708,22.5484,22.594,22.5198,22.5541,110537.5379
2011-03-29 09:50:00,39.48,39.52,39.46,39.49,55773.76276512176,22.5484,22.5712,22.5369,22.5541,55773.7628
2011-03-29 09:55:00,39.5,39.52,39.38,39.4,75524.63247671416,22.5598,22.5712,22.4912,22.5027,75524.6325
2011-03-29 10:00:00,39.38,39.47,39.32,39.47,164852.42958141622,22.4912,22.5426,22.457,22.5426,164852.4296
2011-03-29 10:05:00,39.48,39.48,39.4,39.4,116597.46380877566,22.5484,22.5484,22.5027,22.5027,116597.4638
2011-03-29 10:10:00,39.42,39.43,39.34,39.35,154640.33217371788,22.5141,22.5198,22.4684,22.4741,154640.3322
2011-03-29 10:15:00,39.35,39.4,39.33,39.37,156435.86578386262,22.4741,22.5027,22.4627,22.4855,156435.8658
2011-03-29 10:20:00,39.38,39.4,39.27,39.29,105487.59959600492,22.4912,22.5027,22.4284,22.4398,105487.5996
2011-03-29 10:25:00,39.29,39.34,39.26,39.32,93816.63113006396,22.4398,22.4684,22.4227,22.457,93816.6311
2011-03-29 10:30:00,39.32,39.37,39.32,39.35,79676.80395017394,22.457,22.4855,22.457,22.4741,79676.804
2011-03-29 10:35:00,39.35,39.35,39.26,39.27,55100.43766131747,22.4741,22.4741,22.4227,22.4284,55100.4377
2011-03-29 10:40:00,39.27,39.27,39.2,39.23,285377.6231623836,22.4284,22.4284,22.3884,22.4056,285377.6232
2011-03-29 10:45:00,39.22,39.35,39.22,39.32,58018.17977780271,22.3999,22.4741,22.3999,22.457,58018.1798
2011-03-29 10:50:00,39.32,39.35,39.25,39.26,59028.167433509145,22.457,22.4741,22.417,22.4227,59028.1674
2011-03-29 10:55:00,39.26,39.26,39.22,39.25,65088.09336774772,22.4227,22.4227,22.3999,22.417,65088.0934
2011-03-29 11:00:00,39.25,39.31,39.24,39.31,105375.37874537088,22.417,22.4513,22.4113,22.4513,105375.3787
2011-03-29 11:05:00,39.31,39.32,39.29,39.31,89776.68050723824,22.4513,22.457,22.4398,22.4513,89776.6805
2011-03-29 11:10:00,39.3,39.37,39.27,39.36,125126.2484569633,22.4456,22.4855,22.4284,22.4798,125126.2485
2011-03-29 11:15:00,39.37,39.4,39.33,39.35,86410.05498821681,22.4855,22.5027,22.4627,22.4741,86410.055
2011-03-29 11:20:00,39.35,39.42,39.34,39.4,100998.76557064302,22.4741,22.5141,22.4684,22.5027,100998.7656
2011-03-29 11:25:00,39.4,39.42,39.37,39.39,65536.97677028392,22.5027,22.5141,22.4855,22.497,65536.9768
2011-03-29 11:30:00,39.38,39.39,39.32,39.34,79115.6996970037,22.4912,22.497,22.457,22.4684,79115.6997
2011-03-29 11:35:00,39.34,39.4,39.33,39.37,57793.73807653462,22.4684,22.5027,22.4627,22.4855,57793.7381
2011-03-29 11:40:00,39.36,39.46,39.36,39.46,57232.63382336438,22.4798,22.5369,22.4798,22.5369,57232.6338
2011-03-29 11:45:00,39.46,39.48,39.44,39.44,36022.89305352934,22.5369,22.5484,22.5255,22.5255,36022.8931
2011-03-29 11:50:00,39.44,39.47,39.42,39.42,47020.53641566603,22.5255,22.5426,22.5141,22.5141,47020.5364
2011-03-29 11:55:00,39.42,39.42,39.33,39.34,38267.3100662103,22.5141,22.5141,22.4627,22.4684,38267.3101
2011-03-29 12:00:00,39.35,39.35,39.32,39.34,56895.97127146224,22.4741,22.4741,22.457,22.4684,56895.9713
2011-03-29 12:05:00,39.34,39.34,39.31,39.31,26371.89989900124,22.4684,22.4684,22.4513,22.4513,26371.8999
2011-03-29 12:10:00,39.32,39.32,39.23,39.24,41521.714734597685,22.457,22.457,22.4056,22.4113,41521.7147
2011-03-29 12:15:00,39.24,39.24,39.21,39.22,47806.08237010436,22.4113,22.4113,22.3941,22.3999,47806.0824
2011-03-29 12:20:00,39.22,39.24,39.21,39.23,232970.48591628324,22.3999,22.4113,22.3941,22.4056,232970.4859
2011-03-29 12:25:00,39.23,39.23,39.15,39.15,152957.01941420714,22.4056,22.4056,22.3599,22.3599,152957.0194
2011-03-29 12:30:00,39.15,39.24,39.15,39.19,127370.66546964426,22.3599,22.4113,22.3599,22.3827,127370.6655
2011-03-29 12:35:00,39.2,39.23,39.19,39.22,118729.65997082255,22.3884,22.4056,22.3827,22.3999,118729.66
2011-03-29 12:40:00,39.22,39.22,39.21,39.22,32880.709235776005,22.3999,22.3999,22.3941,22.3999,32880.7092
2011-03-29 12:45:00,39.21,39.22,39.19,39.21,65536.97677028392,22.3941,22.3999,22.3827,22.3941,65536.9768
2011-03-29 12:50:00,39.22,39.23,39.19,39.21,37593.984962406015,22.3999,22.4056,22.3827,22.3941,37593.985
2011-03-29 12:55:00,39.2,39.21,39.15,39.16,67220.28952979464,22.3884,22.3941,22.3599,22.3656,67220.2895
2011-03-29 13:00:00,39.16,39.23,39.16,39.22,68005.83548423297,22.3656,22.4056,22.3656,22.3999,68005.8355
2011-03-29 13:05:00,39.21,39.22,39.2,39.22,23903.04118505218,22.3941,22.3999,22.3884,22.3999,23903.0412
2011-03-29 13:10:00,39.21,39.26,39.2,39.24,80686.79160588037,22.3941,22.4227,22.3884,22.4113,80686.7916
2011-03-29 13:15:00,39.24,39.28,39.24,39.27,50499.38278532151,22.4113,22.4341,22.4113,22.4284,50499.3828
2011-03-29 13:20:00,39.27,39.31,39.26,39.31,52968.24149927056,22.4284,22.4513,22.4227,22.4513,52968.2415
2011-03-29 13:25:00,39.31,39.37,39.3,39.37,65200.31421838177,22.4513,22.4855,22.4456,22.4855,65200.3142
2011-03-29 13:30:00,39.37,39.4,39.36,39.37,59252.60913477724,22.4855,22.5027,22.4798,22.4855,59252.6091
2011-03-29 13:35:00,39.37,39.39,39.36,39.37,21321.961620469083,22.4855,22.497,22.4798,22.4855,21321.9616
2011-03-29 13:40:00,39.37,39.41,39.34,39.41,99988.7779149366,22.4855,22.5084,22.4684,22.5084,99988.7779
2011-03-29 13:45:00,39.41,39.48,39.4,39.48,63517.001458871055,22.5084,22.5484,22.5027,22.5484,63517.0015
2011-03-29 13:50:00,39.48,39.5,39.47,39.49,58242.62147907081,22.5484,22.5598,22.5426,22.5541,58242.6215
2011-03-29 13:55:00,39.48,39.49,39.41,39.42,47020.53641566603,22.5484,22.5541,22.5084,22.5141,47020.5364
2011-03-29 14:00:00,39.41,39.5,39.41,39.49,69015.8231399394,22.5084,22.5598,22.5084,22.5541,69015.8231
2011-03-29 14:05:00,39.48,39.48,39.45,39.47,52743.79979800247,22.5484,22.5484,22.5312,22.5426,52743.7998
2011-03-29 14:10:00,39.47,39.48,39.44,39.45,40848.3896307934,22.5426,22.5484,22.5255,22.5312,40848.3896
2011-03-29 14:15:00,39.46,39.47,39.44,39.47,60487.038491751766,22.5369,22.5426,22.5255,22.5426,60487.0385
2011-03-29 14:20:00,39.46,39.49,39.46,39.47,82482.32521602513,22.5369,22.5541,22.5369,22.5426,82482.3252
2011-03-29 14:25:00,39.47,39.47,39.44,39.45,23903.04118505218,22.5426,22.5426,22.5255,22.5312,23903.0412
2011-03-29 14:30:00,39.44,39.45,39.4,39.4,56447.08786892604,22.5255,22.5312,22.5027,22.5027,56447.0879
2011-03-29 14:35:00,39.4,39.41,39.37,39.4,151498.14835596454,22.5027,22.5084,22.4855,22.5027,151498.1484
2011-03-29 14:40:00,39.4,39.5,39.39,39.5,99988.7779149366,22.5027,22.5598,22.497,22.5598,99988.7779
2011-03-29 14:45:00,39.5,39.56,39.49,39.52,105038.71619346876,22.5598,22.594,22.5541,22.5712,105038.7162
2011-03-29 14:50:00,39.51,39.54,39.48,39.54,161373.58321176074,22.5655,22.5826,22.5484,22.5826,161373.5832
2011-03-29 14:55:00,39.53,39.61,39.53,39.57,152957.01941420714,22.5769,22.6226,22.5769,22.5998,152957.0194
2011-03-29 15:00:00,39.56,39.57,39.53,39.54,120637.41443160138,22.594,22.5998,22.5769,22.5826,120637.4144
2011-03-29 15:05:00,39.54,39.54,39.49,39.51,81696.7792615868,22.5826,22.5826,22.5541,22.5655,81696.7793
2011-03-29 15:10:00,39.51,39.53,39.5,39.51,131073.95354056783,22.5655,22.5769,22.5598,22.5655,131073.9535
2011-03-29 15:15:00,39.51,39.55,39.49,39.5,151273.70665469643,22.5655,22.5883,22.5541,22.5598,151273.7067
2011-03-29 15:20:00,39.49,39.5,39.48,39.48,100662.10301874088,22.5541,22.5598,22.5484,22.5484,100662.103
2011-03-29 15:25:00,39.48,39.49,39.46,39.48,91572.214117383,22.5484,22.5541,22.5369,22.5484,91572.2141
2011-03-29 15:30:00,39.48,39.51,39.47,39.48,211760.7451464482,22.5484,22.5655,22.5426,22.5484,211760.7451
2011-03-29 15:35:00,39.48,39.5,39.46,39.5,114801.9301986309,22.5484,22.5598,22.5369,22.5598,114801.9302
2011-03-29 15:40:00,39.49,39.5,39.46,39.49,118505.21826955448,22.5541,22.5598,22.5369,22.5541,118505.2183
2011-03-29 15:45:00,39.5,39.57,39.5,39.56,181348.8946246213,22.5598,22.5998,22.5598,22.594,181348.8946
2011-03-29 15:50:00,39.55,39.56,39.52,39.52,150824.82325216025,22.5883,22.594,22.5712,22.5712,150824.8233
2011-03-29 15:55:00,39.53,39.56,39.49,39.56,416114.9141510492,22.5769,22.594,22.5541,22.594,416114.9142
2011-03-30 09:30:00,39.9,39.9,39.69,39.73,193019.86309056223,22.7882,22.7882,22.6683,22.6911,193019.8631
2011-03-30 09:35:00,39.74,39.87,39.74,39.85,120412.97273033328,22.6968,22.7711,22.6968,22.7597,120412.9727
2011-03-30 09:40:00,39.84,39.88,39.77,39.87,79789.02480080798,22.754,22.7768,22.714,22.7711,79789.0248
2011-03-30 09:45:00,39.87,39.88,39.78,39.82,82145.662664123,22.7711,22.7768,22.7197,22.7425,82145.6627
2011-03-30 09:50:00,39.81,39.83,39.73,39.73,125014.02760632924,22.7368,22.7483,22.6911,22.6911,125014.0276
2011-03-30 09:55:00,39.73,39.81,39.7,39.76,85063.40478060824,22.6911,22.7368,22.674,22.7083,85063.4048
2011-03-30 10:00:00,39.76,39.8,39.75,39.76,49264.95342834698,22.7083,22.7311,22.7026,22.7083,49264.9534
2011-03-30 10:05:00,39.75,39.77,39.74,39.75,74514.64482100774,22.7026,22.714,22.6968,22.7026,74514.6448
2011-03-30 10:10:00,39.75,39.82,39.74,39.78,109527.55021883066,22.7026,22.7425,22.6968,22.7197,109527.5502
2011-03-30 10:15:00,39.78,39.87,39.77,39.85,113006.39658848614,22.7197,22.7711,22.714,22.7597,113006.3966
2011-03-30 10:20:00,39.85,39.92,39.83,39.88,57120.41297273033,22.7597,22.7997,22.7483,22.7768,57120.413
2011-03-30 10:25:00,39.88,39.88,39.82,39.84,95499.94388957469,22.7768,22.7768,22.7425,22.754,95499.9439
2011-03-30 10:30:00,39.84,39.92,39.83,39.89,48479.40747390865,22.754,22.7997,22.7483,22.7825,48479.4075
2011-03-30 10:35:00,39.89,39.96,39.89,39.93,85063.40478060824,22.7825,22.8225,22.7825,22.8054,85063.4048
2011-03-30 10:40:00,39.93,40.05,39.91,40.05,71709.12355515655,22.8054,22.8739,22.7939,22.8739,71709.1236
2011-03-30 10:45:00,40.05,40.07,40.05,40.05,61048.14274492201,22.8739,22.8853,22.8739,22.8739,61048.1427
2011-03-30 10:50:00,40.06,40.1,40.04,40.04,55885.9836157558,22.8796,22.9025,22.8682,22.8682,55885.9836
2011-03-30 10:55:00,40.04,40.12,40.01,40.07,96846.59409718325,22.8682,22.9139,22.8511,22.8853,96846.5941
2011-03-30 11:00:00,40.07,40.08,39.95,39.96,83380.09202109752,22.8853,22.891,22.8168,22.8225,83380.092
2011-03-30 11:05:00,39.96,40.02,39.89,40.01,64751.43081584558,22.8225,22.8568,22.7825,22.8511,64751.4308
2011-03-30 11:10:00,40.01,40.02,39.99,40.01,81921.22096285489,22.8511,22.8568,22.8396,22.8511,81921.221
2011-03-30 11:15:00,40.01,40.07,40.0,40.07,116597.46380877566,22.8511,22.8853,22.8453,22.8853,116597.4638
2011-03-30 11:20:00,40.07,40.07,40.01,40.02,29514.08371675457,22.8853,22.8853,22.8511,22.8568,29514.0837
2011-03-30 11:25:00,40.02,40.04,40.01,40.02,30299.629671192903,22.8568,22.8682,22.8511,22.8568,30299.6297
2011-03-30 11:30:00,40.03,40.05,40.01,40.02,27830.77095724385,22.8625,22.8739,22.8511,22.8568,27830.771
2011-03-30 11:35:00,40.03,40.05,40.01,40.02,36471.776456065534,22.8625,22.8739,22.8511,22.8568,36471.7765
2011-03-30 11:40:00,40.01,40.05,40.01,40.05,29850.74626865672,22.8511,22.8739,22.8511,22.8739,29850.7463
2011-03-30 11:45:00,40.05,40.06,40.03,40.04,117270.78891257996,22.8739,22.8796,22.8625,22.8682,117270.7889
2011-03-30 11:50:00,40.04,40.06,40.02,40.05,35012.90539782291,22.8682,22.8796,22.8568,22.8739,35012.9054
2011-03-30 11:55:00,40.05,40.05,39.99,40.0,51846.032992930086,22.8739,22.8739,22.8396,22.8453,51846.033
2011-03-30 12:00:00,40.0,40.05,39.98,39.99,75749.07417798227,22.8453,22.8739,22.8339,22.8396,75749.0742
2011-03-30 12:05:00,39.98,40.04,39.97,40.01,92021.0975199192,22.8339,22.8682,22.8282,22.8511,92021.0975
2011-03-30 12:10:00,40.01,40.08,39.99,40.05,63292.55975760296,22.8511,22.891,22.8396,22.8739,63292.5598
2011-03-30 12:15:00,40.05,40.1,40.04,40.09,105150.9370441028,22.8739,22.9025,22.8682,22.8967,105150.937
2011-03-30 12:20:00,40.09,40.1,40.06,40.1,76085.7367298844,22.8967,22.9025,22.8796,22.9025,76085.7367
2011-03-30 12:25:00,40.09,40.1,40.05,40.07,54875.995960049375,22.8967,22.9025,22.8739,22.8853,54875.996
2011-03-30 12:30:00,40.06,40.09,40.05,40.07,55998.20446638985,22.8796,22.8967,22.8739,22.8853,55998.2045
2011-03-30 12:35:00,40.07,40.07,40.04,40.05,25810.795645831,22.8853,22.8853,22.8682,22.8739,25810.7956
2011-03-30 12:40:00,40.04,40.05,39.98,39.99,22107.507574907417,22.8682,22.8739,22.8339,22.8396,22107.5076
2011-03-30 12:45:00,40.0,40.0,39.92,39.93,24576.36628885647,22.8453,22.8453,22.7997,22.8054,24576.3663
2011-03-30 12:50:00,39.93,39.99,39.92,39.98,63741.44316013915,22.8054,22.8396,22.7997,22.8339,63741.4432
2011-03-30 12:55:00,39.99,40.05,39.99,40.03,44215.01514981483,22.8396,22.8739,22.8396,22.8625,44215.0151
2011-03-30 13:00:00,40.03,40.07,40.03,40.06,46347.21131186174,22.8625,22.8853,22.8625,22.8796,46347.2113
2011-03-30 13:05:00,40.06,40.09,40.05,40.08,63965.88486140725,22.8796,22.8967,22.8739,22.891,63965.8849
2011-03-30 13:10:00,40.08,40.08,40.06,40.08,36696.21815733363,22.891,22.891,22.8796,22.891,36696.2182
2011-03-30 13:15:00,40.08,40.08,40.05,40.06,34115.13859275053,22.891,22.891,22.8739,22.8796,34115.1386
2011-03-30 13:20:00,40.05,40.08,40.05,40.08,27942.9918078779,22.8739,22.891,22.8739,22.891,27942.9918
2011-03-30 13:25:00,40.07,40.08,40.03,40.04,30636.29222309505,22.8853,22.891,22.8625,22.8682,30636.2922
2011-03-30 13:30:00,40.05,40.06,40.03,40.04,38042.8683649422,22.8739,22.8796,22.8625,22.8682,38042.8684
2011-03-30 13:35:00,40.04,40.07,40.04,40.07,30411.85052182696,22.8682,22.8853,22.8682,22.8853,30411.8505
2011-03-30 13:40:00,40.07,40.08,40.05,40.05,36022.89305352934,22.8853,22.891,22.8739,22.8739,36022.8931
2011-03-30 13:45:00,40.05,40.07,40.05,40.05,51846.032992930086,22.8739,22.8853,22.8739,22.8739,51846.033
2011-03-30 13:50:00,40.05,40.06,40.03,40.05,72382.44865896083,22.8739,22.8796,22.8625,22.8739,72382.4487
2011-03-30 13:55:00,40.05,40.08,40.05,40.07,26708.562450903377,22.8739,22.891,22.8739,22.8853,26708.5625
2011-03-30 14:00:00,40.06,40.11,40.05,40.07,160139.1538547862,22.8796,22.9082,22.8739,22.8853,160139.1539
2011-03-30 14:05:00,40.07,40.08,40.06,40.08,22219.728425541463,22.8853,22.891,22.8796,22.891,22219.7284
2011-03-30 14:10:00,40.08,40.1,40.07,40.08,86073.39243631467,22.891,22.9025,22.8853,22.891,86073.3924
2011-03-30 14:15:00,40.07,40.08,40.05,40.06,35125.12624845696,22.8853,22.891,22.8739,22.8796,35125.1262
2011-03-30 14:20:00,40.07,40.1,40.05,40.1,65761.41847155201,22.8853,22.9025,22.8739,22.9025,65761.4185
2011-03-30 14:25:00,40.09,40.14,40.09,40.13,106834.24980361352,22.8967,22.9253,22.8967,22.9196,106834.2498
2011-03-30 14:30:00,40.13,40.22,40.13,40.19,72606.89036022892,22.9196,22.971,22.9196,22.9539,72606.8904
2011-03-30 14:35:00,40.2,40.22,40.16,40.16,90450.00561104252,22.9596,22.971,22.9367,22.9367,90450.0056
2011-03-30 14:40:00,40.16,40.16,40.1,40.1,29177.42116485243,22.9367,22.9367,22.9025,22.9025,29177.4212
2011-03-30 14:45:00,40.1,40.11,40.1,40.11,43429.4691953765,22.9025,22.9082,22.9025,22.9082,43429.4692
2011-03-30 14:50:00,40.11,40.11,40.1,40.1,24239.703736954325,22.9082,22.9082,22.9025,22.9025,24239.7037
2011-03-30 14:55:00,40.11,40.14,40.1,40.14,144091.57221411736,22.9082,22.9253,22.9025,22.9253,144091.5722
2011-03-30 15:00:00,40.14,40.14,40.12,40.14,39389.518572550776,22.9253,22.9253,22.9139,22.9253,39389.5186
2011-03-30 15:05:00,40.14,40.14,40.1,40.1,39389.518572550776,22.9253,22.9253,22.9025,22.9025,39389.5186
2011-03-30 15:10:00,40.1,40.14,40.1,40.12,47581.64066883627,22.9025,22.9253,22.9025,22.9139,47581.6407
2011-03-30 15:15:00,40.11,40.18,40.1,40.14,141959.37605207047,22.9082,22.9481,22.9025,22.9253,141959.3761
2011-03-30 15:20:00,40.15,40.15,40.12,40.12,55661.54191448771,22.931,22.931,22.9139,22.9139,55661.5419
2011-03-30 15:25:00,40.13,40.13,40.1,40.1,81696.7792615868,22.9196,22.9196,22.9025,22.9025,81696.7793
2011-03-30 15:30:00,40.1,40.13,40.07,40.1,122208.50634047804,22.9025,22.9196,22.8853,22.9025,122208.5063
2011-03-30 15:35:00,40.1,40.11,40.07,40.07,125799.5735607676,22.9025,22.9082,22.8853,22.8853,125799.5736
2011-03-30 15:40:00,40.08,40.08,40.0,40.05,175850.0729435529,22.891,22.891,22.8453,22.8739,175850.0729
2011-03-30 15:45:00,40.05,40.08,39.96,39.97,181012.2320727191,22.8739,22.891,22.8225,22.8282,181012.2321
2011-03-30 15:50:00,39.97,40.03,39.96,40.01,209291.8864324992,22.8282,22.8625,22.8225,22.8511,209291.8864
2011-03-30 15:55:00,40.0,40.01,39.97,39.97,322073.8413197172,22.8453,22.8511,22.8282,22.8282,322073.8413
2011-03-31 09:30:00,39.68,39.75,39.48,39.53,208730.7821793289,22.6626,22.7026,22.5484,22.5769,208730.7822
2011-03-31 09:35:00,39.54,39.81,39.48,39.61,119964.0893277971,22.5826,22.7368,22.5484,22.6226,119964.0893
2011-03-31 09:40:00,39.6,39.8,39.56,39.73,57569.29637526653,22.6169,22.7311,22.594,22.6911,57569.2964
2011-03-31 09:45:00,39.73,39.8,39.69,39.78,145774.8849736281,22.6911,22.7311,22.6683,22.7197,145774.885
2011-03-31 09:50:00,39.78,39.83,39.76,39.81,174503.42273594433,22.7197,22.7483,22.7083,22.7368,174503.4227
2011-03-31 09:55:00,39.81,39.91,39.75,39.9,129615.0824823252,22.7368,22.7939,22.7026,22.7882,129615.0825
2011-03-31 10:00:00,39.89,39.94,39.85,39.85,104702.0536415666,22.7825,22.8111,22.7597,22.7597,104702.0536
2011-03-31 10:05:00,39.85,39.95,39.81,39.91,111996.4089327797,22.7597,22.8168,22.7368,22.7939,111996.4089
2011-03-31 10:10:00,39.91,40.03,39.89,40.01,65761.41847155201,22.7939,22.8625,22.7825,22.8511,65761.4185
2011-03-31 10:15:00,40.0,40.05,39.96,40.01,72382.44865896083,22.8453,22.8739,22.8225,22.8511,72382.4487
2011-03-31 10:20:00,40.0,40.07,40.0,40.01,60487.038491751766,22.8453,22.8853,22.8453,22.8511,60487.0385
2011-03-31 10:25:00,40.01,40.01,39.95,39.97,44439.45685108293,22.8511,22.8511,22.8168,22.8282,44439.4569
2011-03-31 10:30:00,39.97,40.06,39.97,39.98,64190.32656267534,22.8282,22.8796,22.8282,22.8339,64190.3266
2011-03-31 10:35:00,39.98,40.04,39.97,39.97,80911.23330714846,22.8339,22.8682,22.8282,22.8282,80911.2333
2011-03-31 10:40:00,39.97,40.05,39.97,40.02,52294.91639546627,22.8282,22.8739,22.8282,22.8568,52294.9164
2011-03-31 10:45:00,40.02,40.04,40.0,40.01,35461.78880035911,22.8568,22.8682,22.8453,22.8511,35461.7888
2011-03-31 10:50:00,40.01,40.04,39.95,40.01,100774.32386937492,22.8511,22.8682,22.8168,22.8511,100774.3239
2011-03-31 10:55:00,40.02,40.02,39.97,40.0,78105.71204129727,22.8568,22.8568,22.8282,22.8453,78105.712
2011-03-31 11:00:00,40.0,40.05,39.99,40.05,103916.50768712828,22.8453,22.8739,22.8396,22.8739,103916.5077
2011-03-31 11:05:00,40.05,40.05,39.98,40.01,101110.98642127706,22.8739,22.8739,22.8339,22.8511,101110.9864
2011-03-31 11:10:00,40.01,40.02,39.92,39.94,51060.48703849175,22.8511,22.8568,22.7997,22.8111,51060.487
2011-03-31 11:15:00,39.95,39.97,39.93,39.93,35798.45135226125,22.8168,22.8282,22.8054,22.8054,35798.4514
2011-03-31 11:20:00,39.94,39.94,39.89,39.89,79003.47884636965,22.8111,22.8111,22.7825,22.7825,79003.4788
2011-03-31 11:25:00,39.89,39.92,39.87,39.89,51846.032992930086,22.7825,22.7997,22.7711,22.7825,51846.033
2011-03-31 11:30:00,39.89,39.89,39.77,39.78,64975.87251711368,22.7825,22.7825,22.714,22.7197,64975.8725
2011-03-31 11:35:00,39.77,39.81,39.75,39.8,99764.33621366847,22.714,22.7368,22.7026,22.7311,99764.3362
2011-03-31 11:40:00,39.81,39.86,39.79,39.84,99988.7779149366,22.7368,22.7654,22.7254,22.754,99988.7779
2011-03-31 11:45:00,39.85,39.91,39.84,39.9,56783.75042082819,22.7597,22.7939,22.754,22.7882,56783.7504
2011-03-31 11:50:00,39.89,39.91,39.89,39.89,39389.518572550776,22.7825,22.7939,22.7825,22.7825,39389.5186
2011-03-31 11:55:00,39.9,39.92,39.86,39.91,83716.75457299966,22.7882,22.7997,22.7654,22.7939,83716.7546
2011-03-31 12:00:00,39.91,39.95,39.87,39.87,59028.167433509145,22.7939,22.8168,22.7711,22.7711,59028.1674
2011-03-31 12:05:00,39.87,39.89,39.85,39.86,61272.5844461901,22.7711,22.7825,22.7597,22.7654,61272.5844
2011-03-31 12:10:00,39.87,39.88,39.81,39.83,75187.96992481203,22.7711,22.7768,22.7368,22.7483,75187.9699
2011-03-31 12:15:00,39.83,39.86,39.82,39.85,97519.91920098754,22.7483,22.7654,22.7425,22.7597,97519.9192
2011-03-31 12:20:00,39.85,39.85,39.81,39.82,129053.97822915496,22.7597,22.7597,22.7368,22.7425,129053.9782
2011-03-31 12:25:00,39.82,39.83,39.81,39.83,207720.7945236225,22.7425,22.7483,22.7368,22.7483,207720.7945
2011-03-31 12:30:00,39.83,39.85,39.81,39.83,146335.98922679832,22.7483,22.7597,22.7368,22.7483,146335.9892
2011-03-31 12:35:00,39.83,39.9,39.82,39.9,52968.24149927056,22.7483,22.7882,22.7425,22.7882,52968.2415
2011-03-31 12:40:00,39.9,40.03,39.9,40.03,52294.91639546627,22.7882,22.8625,22.7882,22.8625,52294.9164
2011-03-31 12:45:00,40.03,40.05,40.03,40.05,60487.038491751766,22.8625,22.8739,22.8625,22.8739,60487.0385
2011-03-31 12:50:00,40.04,40.1,40.04,40.1,77769.04948939513,22.8682,22.9025,22.8682,22.9025,77769.0495
2011-03-31 12:55:00,40.1,40.18,40.1,40.17,87868.92604645943,22.9025,22.9481,22.9025,22.9424,87868.926
2011-03-31 13:00:00,40.17,40.18,40.11,40.13,59813.71338794748,22.9424,22.9481,22.9082,22.9196,59813.7134
2011-03-31 13:05:00,40.13,40.19,40.13,40.19,52856.02064863651,22.9196,22.9539,22.9196,22.9539,52856.0206
2011-03-31 13:10:00,40.18,40.23,40.18,40.23,99652.11536303443,22.9481,22.9767,22.9481,22.9767,99652.1154
2011-03-31 13:15:00,40.23,40.23,40.22,40.22,25698.574795196942,22.9767,22.9767,22.971,22.971,25698.5748
2011-03-31 13:20:00,40.22,40.28,40.22,40.28,57793.73807653462,22.971,23.0053,22.971,23.0053,57793.7381
2011-03-31 13:25:00,40.28,40.3,40.23,40.24,66883.62697789249,23.0053,23.0167,22.9767,22.9824,66883.627
2011-03-31 13:30:00,40.23,40.31,40.21,40.31,91235.55156548086,22.9767,23.0224,22.9653,23.0224,91235.5516
2011-03-31 13:35:00,40.31,40.36,40.3,40.32,70138.03164627988,23.0224,23.051,23.0167,23.0281,70138.0316
2011-03-31 13:40:00,40.31,40.33,40.3,40.32,63404.78060823701,23.0224,23.0338,23.0167,23.0281,63404.7806
2011-03-31 13:45:00,40.32,40.35,40.3,40.33,91123.33071484682,23.0281,23.0452,23.0167,23.0338,91123.3307
2011-03-31 13:50:00,40.33,40.35,40.29,40.3,185388.84524744697,23.0338,23.0452,23.011,23.0167,185388.8452
2011-03-31 13:55:00,40.29,40.29,40.26,40.27,104926.49534283468,23.011,23.011,22.9938,22.9996,104926.4953
2011-03-31 14:00:00,40.28,40.3,40.24,40.25,325664.9085400067,23.0053,23.0167,22.9824,22.9881,325664.9085
2011-03-31 14:05:00,40.24,40.25,40.19,40.22,72494.66950959488,22.9824,22.9881,22.9539,22.971,72494.6695
2011-03-31 14:10:00,40.22,40.23,40.15,40.16,96622.15239591515,22.971,22.9767,22.931,22.9367,96622.1524
2011-03-31 14:15:00,40.16,40.19,40.14,40.14,169902.36785994837,22.9367,22.9539,22.9253,22.9253,169902.3679
2011-03-31 14:20:00,40.14,40.14,40.11,40.12,52519.35809673437,22.9253,22.9253,22.9082,22.9139,52519.3581
2011-03-31 14:25:00,40.13,40.22,40.11,40.12,513410.3916507687,22.9196,22.971,22.9082,22.9139,513410.3917
2011-03-31 14:30:00,40.12,40.14,40.08,40.09,133093.9288519807,22.9139,22.9253,22.891,22.8967,133093.9289
2011-03-31 14:35:00,40.08,40.1,40.07,40.09,52519.35809673437,22.891,22.9025,22.8853,22.8967,52519.3581
2011-03-31 14:40:00,40.09,40.1,40.03,40.03,48703.84917517674,22.8967,22.9025,22.8625,22.8625,48703.8492
2011-03-31 14:45:00,40.04,40.1,40.04,40.06,37593.984962406015,22.8682,22.9025,22.8682,22.8796,37593.985
2011-03-31 14:50:00,40.06,40.06,40.03,40.05,45000.56110425317,22.8796,22.8796,22.8625,22.8739,45000.5611
2011-03-31 14:55:00,40.05,40.05,40.0,40.04,60150.37593984962,22.8739,22.8739,22.8453,22.8682,60150.3759
2011-03-31 15:00:00,40.03,40.03,39.99,39.99,53866.00830434294,22.8625,22.8625,22.8396,22.8396,53866.0083
2011-03-31 15:05:00,39.98,40.02,39.97,39.98,43766.13174727864,22.8339,22.8568,22.8282,22.8339,43766.1317
2011-03-31 15:10:00,39.97,39.98,39.95,39.97,46459.43216249579,22.8282,22.8339,22.8168,22.8282,46459.4322
2011-03-31 15:15:00,39.97,39.98,39.97,39.98,47918.30322073841,22.8282,22.8339,22.8282,22.8339,47918.3032
2011-03-31 15:20:00,39.97,39.98,39.96,39.98,40960.61048142744,22.8282,22.8339,22.8225,22.8339,40960.6105
2011-03-31 15:25:00,39.98,40.02,39.97,40.02,57008.19212209628,22.8339,22.8568,22.8282,22.8568,57008.1921
2011-03-31 15:30:00,40.02,40.02,39.95,39.96,111884.18808214566,22.8568,22.8568,22.8168,22.8225,111884.1881
2011-03-31 15:35:00,39.96,39.97,39.91,39.97,93255.52687689372,22.8225,22.8282,22.7939,22.8282,93255.5269
2011-03-31 15:40:00,39.97,39.98,39.94,39.97,142408.25945460665,22.8282,22.8339,22.8111,22.8282,142408.2595
2011-03-31 15:45:00,39.97,39.97,39.84,39.84,441925.70979688026,22.8282,22.8282,22.754,22.754,441925.7098
2011-03-31 15:50:00,39.85,39.89,39.81,39.82,425878.1281562114,22.7597,22.7825,22.7368,22.7425,425878.1282
2011-03-31 15:55:00,39.82,39.84,39.71,39.82,1255526.8768937269,22.7425,22.754,22.6797,22.7425,1255526.8769
2011-04-01 09:30:00,40.05,40.32,40.0,40.28,244304.7918303221,22.8739,23.0281,22.8453,23.0053,244304.7918
2011-04-01 09:35:00,40.28,40.34,40.21,40.31,84502.300527438,23.0053,23.0395,22.9653,23.0224,84502.3005
2011-04-01 09:40:00,40.32,40.46,40.28,40.37,108180.90001122208,23.0281,23.1081,23.0053,23.0567,108180.9
2011-04-01 09:45:00,40.38,40.5,40.38,40.46,100437.66131747278,23.0624,23.1309,23.0624,23.1081,100437.6613
2011-04-01 09:50:00,40.46,40.47,40.39,40.39,73729.0988665694,23.1081,23.1138,23.0681,23.0681,73729.0989
2011-04-01 09:55:00,40.39,40.47,40.36,40.46,38940.63517001459,23.0681,23.1138,23.051,23.1081,38940.6352
2011-04-01 10:00:00,40.46,40.55,40.42,40.55,61721.46784872629,23.1081,23.1595,23.0852,23.1595,61721.4678
2011-04-01 10:05:00,40.55,40.69,40.53,40.68,114689.70934799685,23.1595,23.2394,23.148,23.2337,114689.7093
2011-04-01 10:10:00,40.69,40.77,40.68,40.74,151049.26495342833,23.2394,23.2851,23.2337,23.268,151049.265
2011-04-01 10:15:00,40.75,40.75,40.68,40.74,74963.52822354394,23.2737,23.2737,23.2337,23.268,74963.5282
2011-04-01 10:20:00,40.74,40.77,40.67,40.69,86971.15924138704,23.268,23.2851,23.228,23.2394,86971.1592
2011-04-01 10:25:00,40.7,40.71,40.63,40.63,48254.96577264056,23.2451,23.2508,23.2052,23.2052,48254.9658
2011-04-01 10:30:00,40.63,40.74,40.63,40.72,38940.63517001459,23.2052,23.268,23.2052,23.2566,38940.6352
2011-04-01 10:35:00,40.72,40.73,40.69,40.71,32095.16328133767,23.2566,23.2623,23.2394,23.2508,32095.1633
2011-04-01 10:40:00,40.71,40.71,40.64,40.64,43878.352597912686,23.2508,23.2508,23.2109,23.2109,43878.3526
2011-04-01 10:45:00,40.63,40.64,40.6,40.62,40062.84367635506,23.2052,23.2109,23.188,23.1994,40062.8437
2011-04-01 10:50:00,40.62,40.63,40.53,40.56,70138.03164627988,23.1994,23.2052,23.148,23.1652,70138.0316
2011-04-01 10:55:00,40.58,40.58,40.55,40.56,54314.891706879134,23.1766,23.1766,23.1595,23.1652,54314.8917
2011-04-01 11:00:00,40.55,40.64,40.55,40.58,74739.08652227583,23.1595,23.2109,23.1595,23.1766,74739.0865
2011-04-01 11:05:00,40.59,40.66,40.57,40.66,65649.19762091797,23.1823,23.2223,23.1709,23.2223,65649.1976
2011-04-01 11:10:00,40.65,40.68,40.63,40.66,30075.18796992481,23.2166,23.2337,23.2052,23.2223,30075.188
2011-04-01 11:15:00,40.67,40.69,40.66,40.67,52182.69554483223,23.228,23.2394,23.2223,23.228,52182.6955
2011-04-01 11:20:00,40.67,40.71,40.66,40.71,52519.35809673437,23.228,23.2508,23.2223,23.2508,52519.3581
2011-04-01 11:25:00,40.71,40.71,40.64,40.67,62619.234653798674,23.2508,23.2508,23.2109,23.228,62619.2347
2011-04-01 11:30:00,40.66,40.71,40.66,40.71,29289.642015486475,23.2223,23.2508,23.2223,23.2508,29289.642
2011-04-01 11:35:00,40.71,40.74,40.69,40.72,106609.8081023454,23.2508,23.268,23.2394,23.2566,106609.8081
2011-04-01 11:40:00,40.72,40.75,40.71,40.71,68791.3814386713,23.2566,23.2737,23.2508,23.2508,68791.3814
2011-04-01 11:45:00,40.71,40.74,40.71,40.72,45112.781954887214,23.2508,23.268,23.2508,23.2566,45112.782
2011-04-01 11:50:00,40.72,40.74,40.71,40.71,20199.753114128605,23.2566,23.268,23.2508,23.2508,20199.7531
2011-04-01 11:55:00,40.71,40.74,40.71,40.74,25474.13309392885,23.2508,23.268,23.2508,23.268,25474.1331
2011-04-01 12:00:00,40.73,40.74,40.71,40.72,24800.80799012457,23.2623,23.268,23.2508,23.2566,24800.808
2011-04-01 12:05:00,40.72,40.74,40.71,40.74,13578.722926719784,23.2566,23.268,23.2508,23.268,13578.7229
2011-04-01 12:10:00,40.73,40.75,40.68,40.69,37593.984962406015,23.2623,23.2737,23.2337,23.2394,37593.985
2011-04-01 12:15:00,40.69,40.69,40.63,40.63,43766.13174727864,23.2394,23.2394,23.2052,23.2052,43766.1317
2011-04-01 12:20:00,40.64,40.66,40.63,40.63,24351.92458758837,23.2109,23.2223,23.2052,23.2052,24351.9246
2011-04-01 12:25:00,40.63,40.63,40.59,40.61,32768.48838514196,23.2052,23.2052,23.1823,23.1937,32768.4884
2011-04-01 12:30:00,40.61,40.61,40.57,40.57,28728.53776231624,23.1937,23.1937,23.1709,23.1709,28728.5378
2011-04-01 12:35:00,40.57,40.59,40.56,40.56,31421.838177533384,23.1709,23.1823,23.1652,23.1652,31421.8382
2011-04-01 12:40:00,40.57,40.57,40.55,40.55,26147.458197733136,23.1709,23.1709,23.1595,23.1595,26147.4582
2011-04-01 12:45:00,40.55,40.55,40.48,40.49,93143.30602625968,23.1595,23.1595,23.1195,23.1252,93143.306
2011-04-01 12:50:00,40.49,40.57,40.49,40.57,24576.36628885647,23.1252,23.1709,23.1252,23.1709,24576.3663
2011-04-01 12:55:00,40.57,40.59,40.55,40.58,29514.08371675457,23.1709,23.1823,23.1595,23.1766,29514.0837
2011-04-01 13:00:00,40.57,40.59,40.55,40.58,21546.403321737176,23.1709,23.1823,23.1595,23.1766,21546.4033
2011-04-01 13:05:00,40.58,40.59,40.54,40.55,50387.161934687465,23.1766,23.1823,23.1538,23.1595,50387.1619
2011-04-01 13:10:00,40.55,40.55,40.5,40.5,26820.783301537424,23.1595,23.1595,23.1309,23.1309,26820.7833
2011-04-01 13:15:00,40.5,40.5,40.46,40.48,26596.34160026933,23.1309,23.1309,23.1081,23.1195,26596.3416
2011-04-01 13:20:00,40.48,40.53,40.47,40.53,50050.49938278532,23.1195,23.148,23.1138,23.148,50050.4994
2011-04-01 13:25:00,40.53,40.57,40.52,40.56,53753.787453708894,23.148,23.1709,23.1423,23.1652,53753.7875
2011-04-01 13:30:00,40.55,40.61,40.55,40.6,25586.3539445629,23.1595,23.1937,23.1595,23.188,25586.3539
2011-04-01 13:35:00,40.6,40.62,40.58,40.6,28504.09606104814,23.188,23.1994,23.1766,23.188,28504.0961
2011-04-01 13:40:00,40.6,40.63,40.6,40.63,36247.33475479744,23.188,23.2052,23.188,23.2052,36247.3348
2011-04-01 13:45:00,40.63,40.65,40.62,40.63,30075.18796992481,23.2052,23.2166,23.1994,23.2052,30075.188
2011-04-01 13:50:00,40.63,40.64,40.61,40.63,26371.89989900124,23.2052,23.2109,23.1937,23.2052,26371.8999
2011-04-01 13:55:00,40.64,40.68,40.63,40.67,24239.703736954325,23.2109,23.2337,23.2052,23.228,24239.7037
2011-04-01 14:00:00,40.67,40.68,40.66,40.66,29065.20031421838,23.228,23.2337,23.2223,23.2223,29065.2003
2011-04-01 14:05:00,40.67,40.7,40.67,40.7,30075.18796992481,23.228,23.2451,23.228,23.2451,30075.188
2011-04-01 14:10:00,40.7,40.71,40.69,40.71,42980.58579284031,23.2451,23.2508,23.2394,23.2508,42980.5858
2011-04-01 14:15:00,40.71,40.73,40.71,40.73,109415.3293681966,23.2508,23.2623,23.2508,23.2623,109415.3294
2011-04-01 14:20:00,40.73,40.73,40.71,40.71,36135.113904163394,23.2623,23.2623,23.2508,23.2508,36135.1139
2011-04-01 14:25:00,40.71,40.72,40.71,40.71,38155.08921557625,23.2508,23.2566,23.2508,23.2508,38155.0892
2011-04-01 14:30:00,40.71,40.75,40.71,40.75,78554.59544383346,23.2508,23.2737,23.2508,23.2737,78554.5954
2011-04-01 14:35:00,40.75,40.75,40.71,40.72,29401.86286612052,23.2737,23.2737,23.2508,23.2566,29401.8629
2011-04-01 14:40:00,40.72,40.73,40.7,40.71,81809.00011222085,23.2566,23.2623,23.2451,23.2508,81809.0001
2011-04-01 14:45:00,40.72,40.72,40.65,40.67,71709.12355515655,23.2566,23.2566,23.2166,23.228,71709.1236
2011-04-01 14:50:00,40.67,40.69,40.65,40.65,66995.84782852653,23.228,23.2394,23.2166,23.2166,66995.8478
2011-04-01 14:55:00,40.65,40.67,40.62,40.66,59477.05083604533,23.2166,23.228,23.1994,23.2223,59477.0508
2011-04-01 15:00:00,40.66,40.66,40.55,40.61,95612.16474020873,23.2223,23.2223,23.1595,23.1937,95612.1647
2011-04-01 15:05:00,40.61,40.67,40.61,40.65,111996.4089327797,23.1937,23.228,23.1937,23.2166,111996.4089
2011-04-01 15:10:00,40.65,40.67,40.54,40.55,103355.40343395802,23.2166,23.228,23.1538,23.1595,103355.4034
2011-04-01 15:15:00,40.55,40.57,40.46,40.46,209179.6655818651,23.1595,23.1709,23.1081,23.1081,209179.6656
2011-04-01 15:20:00,40.46,40.47,40.45,40.45,104140.94938839636,23.1081,23.1138,23.1024,23.1024,104140.9494
2011-04-01 15:25:00,40.46,40.46,40.42,40.43,137694.98372797665,23.1081,23.1081,23.0852,23.0909,137694.9837
2011-04-01 15:30:00,40.43,40.45,40.42,40.43,190663.22522724725,23.0909,23.1024,23.0852,23.0909,190663.2252
2011-04-01 15:35:00,40.43,40.43,40.39,40.41,108742.00426439232,23.0909,23.0909,23.0681,23.0795,108742.0043
2011-04-01 15:40:00,40.41,40.42,40.38,40.41,184939.9618449108,23.0795,23.0852,23.0624,23.0795,184939.9618
2011-04-01 15:45:00,40.41,40.45,40.37,40.37,160700.25810795644,23.0795,23.1024,23.0567,23.0567,160700.2581
2011-04-01 15:50:00,40.37,40.38,40.32,40.33,363146.6726517787,23.0567,23.0624,23.0281,23.0338,363146.6727
2011-04-01 15:55:00,40.33,40.37,40.31,40.33,643362.1366849961,23.0338,23.0567,23.0224,23.0338,643362.1367
2011-04-04 09:30:00,40.07,40.59,40.07,40.53,217596.22937941868,22.8853,23.1823,22.8853,23.148,217596.2294
2011-04-04 09:35:00,40.53,40.71,40.48,40.71,72382.44865896083,23.148,23.2508,23.1195,23.2508,72382.4487
2011-04-04 09:40:00,40.71,40.76,40.68,40.68,57793.73807653462,23.2508,23.2794,23.2337,23.2337,57793.7381
2011-04-04 09:45:00,40.69,40.72,40.67,40.7,58242.62147907081,23.2394,23.2566,23.228,23.2451,58242.6215
2011-04-04 09:50:00,40.7,40.71,40.6,40.6,121422.96038603972,23.2451,23.2508,23.188,23.188,121422.9604
2011-04-04 09:55:00,40.6,40.68,40.57,40.68,83155.65031982942,23.188,23.2337,23.1709,23.2337,83155.6503
2011-04-04 10:00:00,40.68,40.7,40.62,40.68,124901.8067556952,23.2337,23.2451,23.1994,23.2337,124901.8068
2011-04-04 10:05:00,40.68,40.69,40.62,40.65,119178.54337335876,23.2337,23.2394,23.1994,23.2166,119178.5434
2011-04-04 10:10:00,40.65,40.65,40.62,40.63,75412.41162608012,23.2166,23.2166,23.1994,23.2052,75412.4116
2011-04-04 10:15:00,40.63,40.65,40.61,40.62,85624.50903377848,23.2052,23.2166,23.1937,23.1994,85624.509
2011-04-04 10:20:00,40.63,40.64,40.61,40.63,141061.6092469981,23.2052,23.2109,23.1937,23.2052,141061.6092
2011-04-04 10:25:00,40.63,40.64,40.59,40.62,141510.49264953428,23.2052,23.2109,23.1823,23.1994,141510.4926
2011-04-04 10:30:00,40.61,40.63,40.61,40.62,45449.44450678936,23.1937,23.2052,23.1937,23.1994,45449.4445
2011-04-04 10:35:00,40.62,40.63,40.61,40.62,39389.518572550776,23.1994,23.2052,23.1937,23.1994,39389.5186
2011-04-04 10:40:00,40.62,40.63,40.56,40.57,75412.41162608012,23.1994,23.2052,23.1652,23.1709,75412.4116
2011-04-04 10:45:00,40.57,40.57,40.51,40.52,56559.30871956009,23.1709,23.1709,23.1366,23.1423,56559.3087
2011-04-04 10:50:00,40.52,40.55,40.5,40.54,32768.48838514196,23.1423,23.1595,23.1309,23.1538,32768.4884
2011-04-04 10:55:00,40.54,40.55,40.48,40.5,89215.576254068,23.1538,23.1595,23.1195,23.1309,89215.5763
2011-04-04 11:00:00,40.5,40.58,40.5,40.55,74177.98226910559,23.1309,23.1766,23.1309,23.1595,74177.9823
2011-04-04 11:05:00,40.56,40.56,40.49,40.5,43317.24834474245,23.1652,23.1652,23.1252,23.1309,43317.2483
2011-04-04 11:10:00,40.5,40.56,40.5,40.55,38042.8683649422,23.1309,23.1652,23.1309,23.1595,38042.8684
2011-04-04 11:15:00,40.55,40.58,40.53,40.58,46683.87386376388,23.1595,23.1766,23.148,23.1766,46683.8739
2011-04-04 11:20:00,40.57,40.63,40.55,40.63,45225.00280552126,23.1709,23.2052,23.1595,23.2052,45225.0028
2011-04-04 11:25:00,40.63,40.68,40.62,40.65,101110.98642127706,23.2052,23.2337,23.1994,23.2166,101110.9864
2011-04-04 11:30:00,40.65,40.68,40.62,40.65,65536.97677028392,23.2166,23.2337,23.1994,23.2166,65536.9768
2011-04-04 11:35:00,40.65,40.67,40.63,40.65,100549.88216810682,23.2166,23.228,23.2052,23.2166,100549.8822
2011-04-04 11:40:00,40.65,40.68,40.64,40.68,32656.26753450791,23.2166,23.2337,23.2109,23.2337,32656.2675
2011-04-04 11:45:00,40.68,40.71,40.66,40.69,34564.02199528672,23.2337,23.2508,23.2223,23.2394,34564.022
2011-04-04 11:50:00,40.68,40.69,40.58,40.59,47581.64066883627,23.2337,23.2394,23.1766,23.1823,47581.6407
2011-04-04 11:55:00,40.59,40.6,40.57,40.6,57681.51722590057,23.1823,23.188,23.1709,23.188,57681.5172
2011-04-04 12:00:00,40.6,40.63,40.59,40.63,37818.42666367411,23.188,23.2052,23.1823,23.2052,37818.4267
2011-04-04 12:05:00,40.63,40.63,40.57,40.59,28840.758612950285,23.2052,23.2052,23.1709,23.1823,28840.7586
2011-04-04 12:10:00,40.59,40.61,40.58,40.59,71933.56525642464,23.1823,23.1937,23.1766,23.1823,71933.5653
2011-04-04 12:15:00,40.6,40.6,40.55,40.56,57232.63382336438,23.188,23.188,23.1595,23.1652,57232.6338
2011-04-04 12:20:00,40.57,40.61,40.56,40.56,38155.08921557625,23.1709,23.1937,23.1652,23.1652,38155.0892
2011-04-04 12:25:00,40.55,40.57,40.55,40.55,19638.648860958365,23.1595,23.1709,23.1595,23.1595,19638.6489
2011-04-04 12:30:00,40.55,40.56,40.54,40.55,43653.91089664459,23.1595,23.1652,23.1538,23.1595,43653.9109
2011-04-04 12:35:00,40.55,40.57,40.54,40.55,113006.39658848614,23.1595,23.1709,23.1538,23.1595,113006.3966
2011-04-04 12:40:00,40.56,40.63,40.55,40.63,71709.12355515655,23.1652,23.2052,23.1595,23.2052,71709.1236
2011-04-04 12:45:00,40.62,40.63,40.59,40.63,57344.85467399842,23.1994,23.2052,23.1823,23.2052,57344.8547
2011-04-04 12:50:00,40.63,40.63,40.58,40.6,90225.56390977444,23.2052,23.2052,23.1766,23.188,90225.5639
2011-04-04 12:55:00,40.6,40.65,40.59,40.63,148468.18538884525,23.188,23.2166,23.1823,23.2052,148468.1854
2011-04-04 13:00:00,40.63,40.67,40.63,40.66,34900.68454718887,23.2052,23.228,23.2052,23.2223,34900.6845
2011-04-04 13:05:00,40.67,40.67,40.63,40.65,53641.56660307485,23.228,23.228,23.2052,23.2166,53641.5666
2011-04-04 13:10:00,40.65,40.7,40.64,40.7,51397.14959039389,23.2166,23.2451,23.2109,23.2451,51397.1496
2011-04-04 13:15:00,40.7,40.71,40.68,40.71,49264.95342834698,23.2451,23.2508,23.2337,23.2508,49264.9534
2011-04-04 13:20:00,40.71,40.71,40.69,40.69,38940.63517001459,23.2508,23.2508,23.2394,23.2394,38940.6352
2011-04-04 13:25:00,40.69,40.75,40.69,40.73,43541.69004601055,23.2394,23.2737,23.2394,23.2623,43541.69
2011-04-04 13:30:00,40.73,40.74,40.7,40.71,99652.11536303443,23.2623,23.268,23.2451,23.2508,99652.1154
2011-04-04 13:35:00,40.71,40.71,40.67,40.69,75636.85332734822,23.2508,23.2508,23.228,23.2394,75636.8533
2011-04-04 13:40:00,40.69,40.7,40.64,40.68,134777.2416114914,23.2394,23.2451,23.2109,23.2337,134777.2416
2011-04-04 13:45:00,40.67,40.71,40.66,40.69,79340.1413982718,23.228,23.2508,23.2223,23.2394,79340.1414
2011-04-04 13:50:00,40.69,40.69,40.63,40.68,58354.84232970486,23.2394,23.2394,23.2052,23.2337,58354.8423
2011-04-04 13:55:00,40.69,40.7,40.68,40.7,57232.63382336438,23.2394,23.2451,23.2337,23.2451,57232.6338
2011-04-04 14:00:00,40.69,40.7,40.67,40.69,198743.12647289864,23.2394,23.2451,23.228,23.2394,198743.1265
2011-04-04 14:05:00,40.69,40.69,40.65,40.65,98417.68600605991,23.2394,23.2394,23.2166,23.2166,98417.686
2011-04-04 14:10:00,40.65,40.66,40.63,40.63,27157.445853439567,23.2166,23.2223,23.2052,23.2052,27157.4459
2011-04-04 14:15:00,40.63,40.65,40.62,40.62,32768.48838514196,23.2052,23.2166,23.1994,23.1994,32768.4884
2011-04-04 14:20:00,40.62,40.64,40.59,40.61,47357.19896756817,23.1994,23.2109,23.1823,23.1937,47357.199
2011-04-04 14:25:00,40.62,40.69,40.61,40.64,46796.094714397936,23.1994,23.2394,23.1937,23.2109,46796.0947
2011-04-04 14:30:00,40.64,40.69,40.63,40.66,85287.84648187633,23.2109,23.2394,23.2052,23.2223,85287.8465
2011-04-04 14:35:00,40.66,40.66,40.63,40.66,23790.82033441813,23.2223,23.2223,23.2052,23.2223,23790.8203
2011-04-04 14:40:00,40.66,40.66,40.63,40.64,31646.27987880148,23.2223,23.2223,23.2052,23.2109,31646.2799
2011-04-04 14:45:00,40.64,40.64,40.61,40.62,31758.500729435527,23.2109,23.2109,23.1937,23.1994,31758.5007
2011-04-04 14:50:00,40.62,40.64,40.61,40.63,37818.42666367411,23.1994,23.2109,23.1937,23.2052,37818.4267
2011-04-04 14:55:00,40.63,40.65,40.63,40.65,43317.24834474245,23.2052,23.2166,23.2052,23.2166,43317.2483
2011-04-04 15:00:00,40.64,40.66,40.63,40.64,53192.68320053866,23.2109,23.2223,23.2052,23.2109,53192.6832
2011-04-04 15:05:00,40.64,40.67,40.63,40.67,46459.43216249579,23.2109,23.228,23.2052,23.228,46459.4322
2011-04-04 15:10:00,40.67,40.71,40.67,40.7,55661.54191448771,23.228,23.2508,23.228,23.2451,55661.5419
2011-04-04 15:15:00,40.7,40.76,40.69,40.75,73055.77376276512,23.2451,23.2794,23.2394,23.2737,73055.7738
2011-04-04 15:20:00,40.75,40.76,40.71,40.72,98529.90685669395,23.2737,23.2794,23.2508,23.2566,98529.9069
2011-04-04 15:25:00,40.72,40.78,40.71,40.78,125911.79441140164,23.2566,23.2908,23.2508,23.2908,125911.7944
2011-04-04 15:30:00,40.78,40.78,40.71,40.72,136011.67096846594,23.2908,23.2908,23.2508,23.2566,136011.671
2011-04-04 15:35:00,40.72,40.76,40.71,40.71,103579.84513522612,23.2566,23.2794,23.2508,23.2508,103579.8451
2011-04-04 15:40:00,40.71,40.75,40.71,40.73,110986.42127707328,23.2508,23.2737,23.2508,23.2623,110986.4213
2011-04-04 15:45:00,40.74,40.77,40.71,40.72,99315.4528111323,23.268,23.2851,23.2508,23.2566,99315.4528
2011-04-04 15:50:00,40.73,40.75,40.69,40.71,120749.63528223544,23.2623,23.2737,23.2394,23.2508,120749.6353
2011-04-04 15:55:00,40.71,40.74,40.71,40.74,240825.94546066652,23.2508,23.268,23.2508,23.268,240825.9455
2011-04-05 09:30:00,40.55,40.6,40.38,40.39,160363.5955560543,23.1595,23.188,23.0624,23.0681,160363.5956
2011-04-05 09:35:00,40.39,40.63,40.38,40.55,58354.84232970486,23.0681,23.2052,23.0624,23.1595,58354.8423
2011-04-05 09:40:00,40.54,40.63,40.46,40.48,137807.2045786107,23.1538,23.2052,23.1081,23.1195,137807.2046
2011-04-05 09:45:00,40.49,40.49,40.36,40.36,101335.42812254516,23.1252,23.1252,23.051,23.051,101335.4281
2011-04-05 09:50:00,40.36,40.4,40.36,40.38,105150.9370441028,23.051,23.0738,23.051,23.0624,105150.937
2011-04-05 09:55:00,40.38,40.45,40.34,40.38,72382.44865896083,23.0624,23.1024,23.0395,23.0624,72382.4487
2011-04-05 10:00:00,40.37,40.37,40.31,40.35,110425.31702390304,23.0567,23.0567,23.0224,23.0452,110425.317
2011-04-05 10:05:00,40.34,40.35,40.24,40.25,57905.95892716866,23.0395,23.0452,22.9824,22.9881,57905.9589
2011-04-05 10:10:00,40.24,40.25,40.17,40.18,74626.86567164179,22.9824,22.9881,22.9424,22.9481,74626.8657
2011-04-05 10:15:00,40.18,40.19,40.08,40.09,127034.00291774212,22.9481,22.9539,22.891,22.8967,127034.0029
2011-04-05 10:20:00,40.1,40.17,40.09,40.17,142744.9220065088,22.9025,22.9424,22.8967,22.9424,142744.922
2011-04-05 10:25:00,40.17,40.26,40.16,40.23,117719.67231511614,22.9424,22.9938,22.9367,22.9767,117719.6723
2011-04-05 10:30:00,40.23,40.24,40.19,40.19,72719.11121086297,22.9767,22.9824,22.9539,22.9539,72719.1112
2011-04-05 10:35:00,40.2,40.2,40.13,40.14,159465.82875098192,22.9596,22.9596,22.9196,22.9253,159465.8288
2011-04-05 10:40:00,40.14,40.21,40.14,40.21,56110.4253170239,22.9253,22.9653,22.9253,22.9653,56110.4253
2011-04-05 10:45:00,40.22,40.24,40.18,40.21,62507.01380316463,22.971,22.9824,22.9481,22.9653,62507.0138
2011-04-05 10:50:00,40.2,40.22,40.18,40.18,28279.654359780045,22.9596,22.971,22.9481,22.9481,28279.6544
2011-04-05 10:55:00,40.18,40.19,40.08,40.1,94153.2936819661,22.9481,22.9539,22.891,22.9025,94153.2937
2011-04-05 11:00:00,40.11,40.14,40.11,40.13,42980.58579284031,22.9082,22.9253,22.9082,22.9196,42980.5858
2011-04-05 11:05:00,40.13,40.13,40.01,40.02,64190.32656267534,22.9196,22.9196,22.8511,22.8568,64190.3266
2011-04-05 11:10:00,40.02,40.1,39.97,40.1,62170.35125126248,22.8568,22.9025,22.8282,22.9025,62170.3513
2011-04-05 11:15:00,40.09,40.17,40.05,40.14,147345.97688250476,22.8967,22.9424,22.8739,22.9253,147345.9769
2011-04-05 11:20:00,40.14,40.15,40.12,40.14,40062.84367635506,22.9253,22.931,22.9139,22.9253,40062.8437
2011-04-05 11:25:00,40.14,40.14,40.08,40.09,43541.69004601055,22.9253,22.9253,22.891,22.8967,43541.69
2011-04-05 11:30:00,40.1,40.14,40.09,40.14,90001.12220850633,22.9025,22.9253,22.8967,22.9253,90001.1222
2011-04-05 11:35:00,40.14,40.26,40.14,40.25,58242.62147907081,22.9253,22.9938,22.9253,22.9881,58242.6215
2011-04-05 11:40:00,40.25,40.3,40.25,40.29,42756.14409157221,22.9881,23.0167,22.9881,23.011,42756.1441
2011-04-05 11:45:00,40.28,40.3,40.25,40.28,60711.48019301986,23.0053,23.0167,22.9881,23.0053,60711.4802
2011-04-05 11:50:00,40.27,40.28,40.25,40.27,47918.30322073841,22.9996,23.0053,22.9881,22.9996,47918.3032
2011-04-05 11:55:00,40.26,40.28,40.24,40.25,105150.9370441028,22.9938,23.0053,22.9824,22.9881,105150.937
2011-04-05 12:00:00,40.24,40.27,40.24,40.26,57457.07552463248,22.9824,22.9996,22.9824,22.9938,57457.0755
2011-04-05 12:05:00,40.26,40.26,40.22,40.24,29514.08371675457,22.9938,22.9938,22.971,22.9824,29514.0837
2011-04-05 12:10:00,40.23,40.24,40.18,40.19,101559.86982381326,22.9767,22.9824,22.9481,22.9539,101559.8698
2011-04-05 12:15:00,40.19,40.22,40.15,40.22,53641.56660307485,22.9539,22.971,22.931,22.971,53641.5666
2011-04-05 12:20:00,40.22,40.22,40.18,40.18,65649.19762091797,22.971,22.971,22.9481,22.9481,65649.1976
2011-04-05 12:25:00,40.18,40.19,40.15,40.19,20648.6365166648,22.9481,22.9539,22.931,22.9539,20648.6365
2011-04-05 12:30:00,40.19,40.2,40.16,40.18,62394.79295253057,22.9539,22.9596,22.9367,22.9481,62394.793
2011-04-05 12:35:00,40.18,40.19,40.14,40.17,70923.57760071821,22.9481,22.9539,22.9253,22.9424,70923.5776
2011-04-05 12:40:00,40.17,40.19,40.15,40.17,49489.39512961508,22.9424,22.9539,22.931,22.9424,49489.3951
2011-04-05 12:45:00,40.18,40.27,40.16,40.27,44888.34025361912,22.9481,22.9996,22.9367,22.9996,44888.3403
2011-04-05 12:50:00,40.27,40.32,40.27,40.3,42307.26068903602,22.9996,23.0281,22.9996,23.0167,42307.2607
2011-04-05 12:55:00,40.3,40.35,40.3,40.35,19526.42801032432,23.0167,23.0452,23.0167,23.0452,19526.428
2011-04-05 13:00:00,40.35,40.36,40.29,40.3,57344.85467399842,23.0452,23.051,23.011,23.0167,57344.8547
2011-04-05 13:05:00,40.3,40.32,40.29,40.3,82257.88351475704,23.0167,23.0281,23.011,23.0167,82257.8835
2011-04-05 13:10:00,40.29,40.29,40.25,40.25,76983.50353495679,23.011,23.011,22.9881,22.9881,76983.5035
2011-04-05 13:15:00,40.26,40.26,40.22,40.24,94602.1770845023,22.9938,22.9938,22.971,22.9824,94602.1771
2011-04-05 13:20:00,40.24,40.24,40.19,40.21,62955.897205700814,22.9824,22.9824,22.9539,22.9653,62955.8972
2011-04-05 13:25:00,40.21,40.21,40.15,40.19,44102.79429918079,22.9653,22.9653,22.931,22.9539,44102.7943
2011-04-05 13:30:00,40.19,40.2,40.16,40.19,46010.5487599596,22.9539,22.9596,22.9367,22.9539,46010.5488
2011-04-05 13:35:00,40.19,40.2,40.18,40.2,34788.46369655482,22.9539,22.9596,22.9481,22.9596,34788.4637
2011-04-05 13:40:00,40.2,40.2,40.18,40.19,84502.300527438,22.9596,22.9596,22.9481,22.9539,84502.3005
2011-04-05 13:45:00,40.2,40.2,40.14,40.14,56110.4253170239,22.9596,22.9596,22.9253,22.9253,56110.4253
2011-04-05 13:50:00,40.14,40.19,40.12,40.12,138817.19223431713,22.9253,22.9539,22.9139,22.9139,138817.1922
2011-04-05 13:55:00,40.12,40.16,40.12,40.16,167096.84659409718,22.9139,22.9367,22.9139,22.9367,167096.8466
2011-04-05 14:00:00,40.16,40.2,40.14,40.17,185501.066098081,22.9367,22.9596,22.9253,22.9424,185501.0661
2011-04-05 14:05:00,40.17,40.19,40.15,40.17,104253.1702390304,22.9424,22.9539,22.931,22.9424,104253.1702
2011-04-05 14:10:00,40.17,40.18,40.15,40.16,92021.0975199192,22.9424,22.9481,22.931,22.9367,92021.0975
2011-04-05 14:15:00,40.17,40.18,40.14,40.14,64302.54741330939,22.9424,22.9481,22.9253,22.9253,64302.5474
2011-04-05 14:20:00,40.15,40.17,40.14,40.16,115138.59275053303,22.931,22.9424,22.9253,22.9367,115138.5928
2011-04-05 14:25:00,40.16,40.17,40.14,40.16,91908.87666928516,22.9367,22.9424,22.9253,22.9367,91908.8767
2011-04-05 14:30:00,40.16,40.16,40.12,40.12,196274.2677589496,22.9367,22.9367,22.9139,22.9139,196274.2678
2011-04-05 14:35:00,40.12,40.13,40.06,40.09,192907.64223992816,22.9139,22.9196,22.8796,22.8967,192907.6422
2011-04-05 14:40:00,40.1,40.1,40.03,40.03,94826.6187857704,22.9025,22.9025,22.8625,22.8625,94826.6188
2011-04-05 14:45:00,40.03,40.05,40.02,40.04,108180.90001122208,22.8625,22.8739,22.8568,22.8682,108180.9
2011-04-05 14:50:00,40.04,40.04,40.0,40.01,165301.3129839524,22.8682,22.8682,22.8453,22.8511,165301.313
2011-04-05 14:55:00,40.01,40.07,39.99,40.03,89776.68050723824,22.8511,22.8853,22.8396,22.8625,89776.6805
2011-04-05 15:00:00,40.03,40.08,40.02,40.08,72831.33206149703,22.8625,22.891,22.8568,22.891,72831.3321
2011-04-05 15:05:00,40.07,40.15,40.05,40.09,255751.31859499493,22.8853,22.931,22.8739,22.8967,255751.3186
2011-04-05 15:10:00,40.09,40.13,40.06,40.11,63517.001458871055,22.8967,22.9196,22.8796,22.9082,63517.0015
2011-04-05 15:15:00,40.11,40.15,40.1,40.14,75300.19077544607,22.9082,22.931,22.9025,22.9253,75300.1908
2011-04-05 15:20:00,40.14,40.15,40.14,40.15,46796.094714397936,22.9253,22.931,22.9253,22.931,46796.0947
2011-04-05 15:25:00,40.14,40.15,40.09,40.13,115250.81360116709,22.9253,22.931,22.8967,22.9196,115250.8136
2011-04-05 15:30:00,40.12,40.12,40.05,40.06,85624.50903377848,22.9139,22.9139,22.8739,22.8796,85624.509
2011-04-05 15:35:00,40.07,40.14,40.07,40.12,105487.59959600492,22.8853,22.9253,22.8853,22.9139,105487.5996
2011-04-05 15:40:00,40.11,40.13,40.09,40.1,90898.88901357872,22.9082,22.9196,22.8967,22.9025,90898.889
2011-04-05 15:45:00,40.11,40.14,40.09,40.09,106834.24980361352,22.9082,22.9253,22.8967,22.8967,106834.2498
2011-04-05 15:50:00,40.1,40.1,40.05,40.08,191560.9920323196,22.9025,22.9025,22.8739,22.891,191560.992
2011-04-05 15:55:00,40.08,40.11,40.06,40.09,322186.0621703512,22.891,22.9082,22.8796,22.8967,322186.0622
2011-04-06 09:30:00,40.24,40.27,40.15,40.23,155425.8781281562,22.9824,22.9996,22.931,22.9767,155425.8781
2011-04-06 09:35:00,40.23,40.38,40.22,40.31,96846.59409718325,22.9767,23.0624,22.971,23.0224,96846.5941
2011-04-06 09:40:00,40.3,40.31,40.18,40.2,45337.22365615532,23.0167,23.0224,22.9481,22.9596,45337.2237
2011-04-06 09:45:00,40.19,40.23,40.13,40.14,44663.89855235103,22.9539,22.9767,22.9196,22.9253,44663.8986
2011-04-06 09:50:00,40.14,40.16,40.09,40.1,79676.80395017394,22.9253,22.9367,22.8967,22.9025,79676.804
2011-04-06 09:55:00,40.11,40.14,40.07,40.07,147233.75603187073,22.9082,22.9253,22.8853,22.8853,147233.756
2011-04-06 10:00:00,40.08,40.14,40.03,40.13,94602.1770845023,22.891,22.9253,22.8625,22.9196,94602.1771
2011-04-06 10:05:00,40.12,40.14,40.09,40.12,119515.2059252609,22.9139,22.9253,22.8967,22.9139,119515.2059
2011-04-06 10:10:00,40.11,40.14,40.1,40.13,78666.81629446751,22.9082,22.9253,22.9025,22.9196,78666.8163
2011-04-06 10:15:00,40.13,40.16,40.1,40.11,181236.6737739872,22.9196,22.9367,22.9025,22.9082,181236.6738
2011-04-06 10:20:00,40.11,40.14,40.1,40.11,80350.12905397822,22.9082,22.9253,22.9025,22.9082,80350.1291
2011-04-06 10:25:00,40.11,40.14,40.11,40.12,53417.124901806754,22.9082,22.9253,22.9082,22.9139,53417.1249
2011-04-06 10:30:00,40.12,40.22,40.1,40.22,71260.24015262035,22.9139,22.971,22.9025,22.971,71260.2402
2011-04-06 10:35:00,40.22,40.25,40.18,40.23,211424.08259454605,22.971,22.9881,22.9481,22.9767,211424.0826
2011-04-06 10:40:00,40.24,40.34,40.23,40.33,107507.5749074178,22.9824,23.0395,22.9767,23.0338,107507.5749
2011-04-06 10:45:00,40.32,40.37,40.31,40.34,58579.28403097295,23.0281,23.0567,23.0224,23.0395,58579.284
2011-04-06 10:50:00,40.33,40.35,40.27,40.32,177870.04825496578,23.0338,23.0452,22.9996,23.0281,177870.0483
2011-04-06 10:55:00,40.32,40.34,40.25,40.33,42643.923240938166,23.0281,23.0395,22.9881,23.0338,42643.9232
2011-04-06 11:00:00,40.33,40.34,40.28,40.28,58915.9465828751,23.0338,23.0395,23.0053,23.0053,58915.9466
2011-04-06 11:05:00,40.27,40.33,40.24,40.3,41185.052182695545,22.9996,23.0338,22.9824,23.0167,41185.0522
2011-04-06 11:10:00,40.31,40.34,40.28,40.28,46571.65301312984,23.0224,23.0395,23.0053,23.0053,46571.653
2011-04-06 11:15:00,40.28,40.33,40.27,40.3,59477.05083604533,23.0053,23.0338,22.9996,23.0167,59477.0508
2011-04-06 11:20:00,40.3,40.31,40.27,40.31,31534.05902816743,23.0167,23.0224,22.9996,23.0224,31534.059
2011-04-06 11:25:00,40.3,40.32,40.3,40.31,26708.562450903377,23.0167,23.0281,23.0167,23.0224,26708.5625
2011-04-06 11:30:00,40.32,40.33,40.3,40.3,75187.96992481203,23.0281,23.0338,23.0167,23.0167,75187.9699
2011-04-06 11:35:00,40.3,40.33,40.3,40.33,71596.9027045225,23.0167,23.0338,23.0167,23.0338,71596.9027
2011-04-06 11:40:00,40.32,40.36,40.3,40.3,87756.70519582537,23.0281,23.051,23.0167,23.0167,87756.7052
2011-04-06 11:45:00,40.3,40.34,40.3,40.34,60823.70104365391,23.0167,23.0395,23.0167,23.0395,60823.701
2011-04-06 11:50:00,40.34,40.36,40.32,40.33,42980.58579284031,23.0395,23.051,23.0281,23.0338,42980.5858
2011-04-06 11:55:00,40.33,40.34,40.3,40.3,43653.91089664459,23.0338,23.0395,23.0167,23.0167,43653.9109
2011-04-06 12:00:00,40.3,40.35,40.3,40.32,56559.30871956009,23.0167,23.0452,23.0167,23.0281,56559.3087
2011-04-06 12:05:00,40.32,40.34,40.32,40.33,30187.40882055886,23.0281,23.0395,23.0281,23.0338,30187.4088
2011-04-06 12:10:00,40.33,40.35,40.32,40.33,16833.12759510717,23.0338,23.0452,23.0281,23.0338,16833.1276
2011-04-06 12:15:00,40.33,40.35,40.31,40.33,54988.21681068342,23.0338,23.0452,23.0224,23.0338,54988.2168
2011-04-06 12:20:00,40.33,40.35,40.32,40.34,34227.35944338458,23.0338,23.0452,23.0281,23.0395,34227.3594
2011-04-06 12:25:00,40.34,40.36,40.32,40.35,43317.24834474245,23.0395,23.051,23.0281,23.0452,43317.2483
2011-04-06 12:30:00,40.35,40.37,40.33,40.35,86971.15924138704,23.0452,23.0567,23.0338,23.0452,86971.1592
2011-04-06 12:35:00,40.34,40.35,40.31,40.33,46010.5487599596,23.0395,23.0452,23.0224,23.0338,46010.5488
2011-04-06 12:40:00,40.33,40.34,40.3,40.31,144316.01391538547,23.0338,23.0395,23.0167,23.0224,144316.0139
2011-04-06 12:45:00,40.32,40.34,40.3,40.34,61833.68869936034,23.0281,23.0395,23.0167,23.0395,61833.6887
2011-04-06 12:50:00,40.33,40.35,40.31,40.32,34788.46369655482,23.0338,23.0452,23.0224,23.0281,34788.4637
2011-04-06 12:55:00,40.31,40.34,40.3,40.34,53529.3457524408,23.0224,23.0395,23.0167,23.0395,53529.3458
2011-04-06 13:00:00,40.33,40.34,40.32,40.33,48816.07002581079,23.0338,23.0395,23.0281,23.0338,48816.07
2011-04-06 13:05:00,40.32,40.35,40.31,40.35,70025.81079564583,23.0281,23.0452,23.0224,23.0452,70025.8108
2011-04-06 13:10:00,40.34,40.36,40.32,40.36,33441.813488946245,23.0395,23.051,23.0281,23.051,33441.8135
2011-04-06 13:15:00,40.37,40.38,40.34,40.34,28616.31691168219,23.0567,23.0624,23.0395,23.0395,28616.3169
2011-04-06 13:20:00,40.35,40.38,40.33,40.38,22556.390977443607,23.0452,23.0624,23.0338,23.0624,22556.391
2011-04-06 13:25:00,40.38,40.38,40.34,40.38,17730.894400179553,23.0624,23.0624,23.0395,23.0624,17730.8944
2011-04-06 13:30:00,40.38,40.39,40.37,40.38,45225.00280552126,23.0624,23.0681,23.0567,23.0624,45225.0028
2011-04-06 13:35:00,40.38,40.39,40.34,40.36,35461.78880035911,23.0624,23.0681,23.0395,23.051,35461.7888
2011-04-06 13:40:00,40.37,40.38,40.34,40.35,30636.29222309505,23.0567,23.0624,23.0395,23.0452,30636.2922
2011-04-06 13:45:00,40.35,40.35,40.28,40.3,173493.4350802379,23.0452,23.0452,23.0053,23.0167,173493.4351
2011-04-06 13:50:00,40.3,40.34,40.3,40.31,25810.795645831,23.0167,23.0395,23.0167,23.0224,25810.7956
2011-04-06 13:55:00,40.31,40.35,40.3,40.34,24015.262035686228,23.0224,23.0452,23.0167,23.0395,24015.262
2011-04-06 14:00:00,40.34,40.34,40.3,40.33,22780.832678711704,23.0395,23.0395,23.0167,23.0338,22780.8327
2011-04-06 14:05:00,40.32,40.35,40.32,40.34,34900.68454718887,23.0281,23.0452,23.0281,23.0395,34900.6845
2011-04-06 14:10:00,40.33,40.37,40.3,40.36,58467.0631803389,23.0338,23.0567,23.0167,23.051,58467.0632
2011-04-06 14:15:00,40.34,40.34,40.31,40.33,23005.2743799798,23.0395,23.0395,23.0224,23.0338,23005.2744
2011-04-06 14:20:00,40.33,40.34,40.31,40.32,59813.71338794748,23.0338,23.0395,23.0224,23.0281,59813.7134
2011-04-06 14:25:00,40.32,40.33,40.3,40.3,71933.56525642464,23.0281,23.0338,23.0167,23.0167,71933.5653
2011-04-06 14:30:00,40.3,40.32,40.3,40.31,104589.83279093256,23.0167,23.0281,23.0167,23.0224,104589.8328
2011-04-06 14:35:00,40.31,40.33,40.3,40.32,22219.728425541463,23.0224,23.0338,23.0167,23.0281,22219.7284
2011-04-06 14:40:00,40.33,40.37,40.33,40.34,61945.90954999439,23.0338,23.0567,23.0338,23.0395,61945.9095
2011-04-06 14:45:00,40.34,40.41,40.34,40.39,41858.37728649983,23.0395,23.0795,23.0395,23.0681,41858.3773
2011-04-06 14:50:00,40.4,40.41,40.38,40.39,31758.500729435527,23.0738,23.0795,23.0624,23.0681,31758.5007
2011-04-06 14:55:00,40.39,40.44,40.39,40.43,106834.24980361352,23.0681,23.0966,23.0681,23.0909,106834.2498
2011-04-06 15:00:00,40.43,40.46,40.41,40.46,83380.09202109752,23.0909,23.1081,23.0795,23.1081,83380.092
2011-04-06 15:05:00,40.46,40.49,40.44,40.49,107058.6915048816,23.1081,23.1252,23.0966,23.1252,107058.6915
2011-04-06 15:10:00,40.48,40.54,40.46,40.54,132532.82459881046,23.1195,23.1538,23.1081,23.1538,132532.8246
2011-04-06 15:15:00,40.53,40.55,40.49,40.53,118729.65997082255,23.148,23.1595,23.1252,23.148,118729.66
2011-04-06 15:20:00,40.53,40.54,40.5,40.5,77207.94523622488,23.148,23.1538,23.1309,23.1309,77207.9452
2011-04-06 15:25:00,40.51,40.54,40.5,40.52,81247.89585905061,23.1366,23.1538,23.1309,23.1423,81247.8959
2011-04-06 15:30:00,40.53,40.54,40.5,40.53,264841.2074963528,23.148,23.1538,23.1309,23.148,264841.2075
2011-04-06 15:35:00,40.53,40.61,40.53,40.6,101110.98642127706,23.148,23.1937,23.148,23.188,101110.9864
2011-04-06 15:40:00,40.61,40.64,40.59,40.62,190775.4460778813,23.1937,23.2109,23.1823,23.1994,190775.4461
2011-04-06 15:45:00,40.63,40.64,40.6,40.6,201885.310290652,23.2052,23.2109,23.188,23.188,201885.3103
2011-04-06 15:50:00,40.61,40.62,40.58,40.59,255526.87689372685,23.1937,23.1994,23.1766,23.1823,255526.8769
2011-04-06 15:55:00,40.59,40.6,40.54,40.55,677701.7169790147,23.1823,23.188,23.1538,23.1595,677701.717
2011-04-07 09:30:00,40.42,40.48,40.34,40.46,135899.45011783188,23.0852,23.1195,23.0395,23.1081,135899.4501
2011-04-07 09:35:00,40.46,40.51,40.31,40.35,82482.32521602513,23.1081,23.1366,23.0224,23.0452,82482.3252
2011-04-07 09:40:00,40.36,40.46,40.31,40.46,54090.45000561104,23.051,23.1081,23.0224,23.1081,54090.45
2011-04-07 09:45:00,40.43,40.49,40.4,40.47,51060.48703849175,23.0909,23.1252,23.0738,23.1138,51060.487
2011-04-07 09:50:00,40.47,40.59,40.46,40.59,48367.1866232746,23.1138,23.1823,23.1081,23.1823,48367.1866
2011-04-07 09:55:00,40.59,40.69,40.56,40.59,95499.94388957469,23.1823,23.2394,23.1652,23.1823,95499.9439
2011-04-07 10:00:00,40.59,40.66,40.55,40.55,37369.54326113792,23.1823,23.2223,23.1595,23.1595,37369.5433
2011-04-07 10:05:00,40.55,40.56,40.45,40.46,52407.13724610032,23.1595,23.1652,23.1024,23.1081,52407.1372
2011-04-07 10:10:00,40.46,40.49,40.45,40.46,24127.48288632028,23.1081,23.1252,23.1024,23.1081,24127.4829
2011-04-07 10:15:00,40.46,40.47,40.38,40.41,31534.05902816743,23.1081,23.1138,23.0624,23.0795,31534.059
2011-04-07 10:20:00,40.42,40.51,40.4,40.51,26259.679048367187,23.0852,23.1366,23.0738,23.1366,26259.679
2011-04-07 10:25:00,40.5,40.5,40.46,40.46,26035.23734709909,23.1309,23.1309,23.1081,23.1081,26035.2373
2011-04-07 10:30:00,40.46,40.51,40.46,40.46,33890.69689148243,23.1081,23.1366,23.1081,23.1081,33890.6969
2011-04-07 10:35:00,40.46,40.47,40.13,40.25,154976.99472562002,23.1081,23.1138,22.9196,22.9881,154976.9947
2011-04-07 10:40:00,40.24,40.24,39.92,39.94,282235.4393446302,22.9824,22.9824,22.7997,22.8111,282235.4393
2011-04-07 10:45:00,39.95,40.09,39.9,40.08,290315.34059028164,22.8168,22.8967,22.7882,22.891,290315.3406
2011-04-07 10:50:00,40.07,40.15,40.04,40.08,176747.8397486253,22.8853,22.931,22.8682,22.891,176747.8397
2011-04-07 10:55:00,40.09,40.24,40.05,40.24,147907.081135675,22.8967,22.9824,22.8739,22.9824,147907.0811
2011-04-07 11:00:00,40.23,40.27,40.15,40.18,67669.17293233082,22.9767,22.9996,22.931,22.9481,67669.1729
2011-04-07 11:05:00,40.18,40.24,40.15,40.23,71709.12355515655,22.9481,22.9824,22.931,22.9767,71709.1236
2011-04-07 11:10:00,40.23,40.27,40.21,40.24,46347.21131186174,22.9767,22.9996,22.9653,22.9824,46347.2113
2011-04-07 11:15:00,40.25,40.3,40.22,40.23,31085.17562563124,22.9881,23.0167,22.971,22.9767,31085.1756
2011-04-07 11:20:00,40.24,40.3,40.22,40.28,49938.27853215127,22.9824,23.0167,22.971,23.0053,49938.2785
2011-04-07 11:25:00,40.29,40.34,40.27,40.3,72045.78610705868,23.011,23.0395,22.9996,23.0167,72045.7861
2011-04-07 11:30:00,40.3,40.3,40.05,40.07,108293.12086185612,23.0167,23.0167,22.8739,22.8853,108293.1209
2011-04-07 11:35:00,40.08,40.13,40.01,40.12,80013.46650207609,22.891,22.9196,22.8511,22.9139,80013.4665
2011-04-07 11:40:00,40.11,40.13,40.06,40.07,50050.49938278532,22.9082,22.9196,22.8796,22.8853,50050.4994
2011-04-07 11:45:00,40.07,40.09,40.03,40.05,31982.942430703624,22.8853,22.8967,22.8625,22.8739,31982.9424
2011-04-07 11:50:00,40.06,40.15,40.06,40.13,34227.35944338458,22.8796,22.931,22.8796,22.9196,34227.3594
2011-04-07 11:55:00,40.14,40.27,40.12,40.26,48367.1866232746,22.9253,22.9996,22.9139,22.9938,48367.1866
2011-04-07 12:00:00,40.27,40.3,40.27,40.3,29065.20031421838,22.9996,23.0167,22.9996,23.0167,29065.2003
2011-04-07 12:05:00,40.31,40.4,40.3,40.38,57120.41297273033,23.0224,23.0738,23.0167,23.0624,57120.413
2011-04-07 12:10:00,40.38,40.41,40.36,40.4,49377.17427898103,23.0624,23.0795,23.051,23.0738,49377.1743
2011-04-07 12:15:00,40.4,40.46,40.38,40.44,49713.83683088318,23.0738,23.1081,23.0624,23.0966,49713.8368
2011-04-07 12:20:00,40.43,40.45,40.39,40.43,25698.574795196942,23.0909,23.1024,23.0681,23.0909,25698.5748
2011-04-07 12:25:00,40.43,40.46,40.41,40.42,21770.84502300528,23.0909,23.1081,23.0795,23.0852,21770.845
2011-04-07 12:30:00,40.42,40.46,40.42,40.46,22107.507574907417,23.0852,23.1081,23.0852,23.1081,22107.5076
2011-04-07 12:35:00,40.46,40.49,40.46,40.47,49152.73257771294,23.1081,23.1252,23.1081,23.1138,49152.7326
2011-04-07 12:40:00,40.48,40.51,40.43,40.43,35798.45135226125,23.1195,23.1366,23.0909,23.0909,35798.4514
2011-04-07 12:45:00,40.45,40.46,40.42,40.43,29626.30456738862,23.1024,23.1081,23.0852,23.0909,29626.3046
2011-04-07 12:50:00,40.43,40.46,40.42,40.44,58579.28403097295,23.0909,23.1081,23.0852,23.0966,58579.284
2011-04-07 12:55:00,40.43,40.46,40.43,40.46,36135.113904163394,23.0909,23.1081,23.0909,23.1081,36135.1139
2011-04-07 13:00:00,40.45,40.45,40.39,40.39,36135.113904163394,23.1024,23.1024,23.0681,23.0681,36135.1139
2011-04-07 13:05:00,40.39,40.46,40.39,40.41,50162.72023341936,23.0681,23.1081,23.0681,23.0795,50162.7202
2011-04-07 13:10:00,40.42,40.43,40.33,40.34,58691.504881607,23.0852,23.0909,23.0338,23.0395,58691.5049
2011-04-07 13:15:00,40.34,40.38,40.32,40.36,27269.666704073614,23.0395,23.0624,23.0281,23.051,27269.6667
2011-04-07 13:20:00,40.36,40.39,40.33,40.38,34227.35944338458,23.051,23.0681,23.0338,23.0624,34227.3594
2011-04-07 13:25:00,40.39,40.41,40.31,40.32,54090.45000561104,23.0681,23.0795,23.0224,23.0281,54090.45
2011-04-07 13:30:00,40.31,40.36,40.29,40.35,44327.23600044888,23.0224,23.051,23.011,23.0452,44327.236
2011-04-07 13:35:00,40.36,40.38,40.35,40.36,24800.80799012457,23.051,23.0624,23.0452,23.051,24800.808
2011-04-07 13:40:00,40.36,40.36,40.28,40.3,46347.21131186174,23.051,23.051,23.0053,23.0167,46347.2113
2011-04-07 13:45:00,40.29,40.34,40.26,40.34,40287.28537762316,23.011,23.0395,22.9938,23.0395,40287.2854
2011-04-07 13:50:00,40.33,40.35,40.23,40.3,70138.03164627988,23.0338,23.0452,22.9767,23.0167,70138.0316
2011-04-07 13:55:00,40.32,40.34,40.19,40.21,100998.76557064302,23.0281,23.0395,22.9539,22.9653,100998.7656
2011-04-07 14:00:00,40.21,40.29,40.21,40.23,95948.82729211087,22.9653,23.011,22.9653,22.9767,95948.8273
2011-04-07 14:05:00,40.23,40.24,40.16,40.16,74851.30737290988,22.9767,22.9824,22.9367,22.9367,74851.3074
2011-04-07 14:10:00,40.16,40.23,40.15,40.19,60038.15508921557,22.9367,22.9767,22.931,22.9539,60038.1551
2011-04-07 14:15:00,40.19,40.19,40.12,40.15,172371.2265738974,22.9539,22.9539,22.9139,22.931,172371.2266
2011-04-07 14:20:00,40.15,40.15,40.09,40.11,123891.81909998876,22.931,22.931,22.8967,22.9082,123891.8191
2011-04-07 14:25:00,40.1,40.11,40.01,40.01,114801.9301986309,22.9025,22.9082,22.8511,22.8511,114801.9302
2011-04-07 14:30:00,40.02,40.04,40.01,40.04,115026.371899899,22.8568,22.8682,22.8511,22.8682,115026.3719
2011-04-07 14:35:00,40.04,40.1,40.01,40.08,81360.11670968466,22.8682,22.9025,22.8511,22.891,81360.1167
2011-04-07 14:40:00,40.08,40.14,40.06,40.13,119851.86847716304,22.891,22.9253,22.8796,22.9196,119851.8685
2011-04-07 14:45:00,40.13,40.17,40.11,40.13,164964.65043205026,22.9196,22.9424,22.9082,22.9196,164964.6504
2011-04-07 14:50:00,40.13,40.13,40.09,40.1,193132.08394119627,22.9196,22.9196,22.8967,22.9025,193132.0839
2011-04-07 14:55:00,40.1,40.12,40.07,40.12,101110.98642127706,22.9025,22.9139,22.8853,22.9139,101110.9864
2011-04-07 15:00:00,40.11,40.14,40.11,40.13,77095.72438559085,22.9082,22.9253,22.9082,22.9196,77095.7244
2011-04-07 15:05:00,40.13,40.13,40.09,40.12,198069.8013690944,22.9196,22.9196,22.8967,22.9139,198069.8014
2011-04-07 15:10:00,40.13,40.13,40.05,40.05,127931.7697228145,22.9196,22.9196,22.8739,22.8739,127931.7697
2011-04-07 15:15:00,40.06,40.16,40.06,40.14,149590.39389518573,22.8796,22.9367,22.8796,22.9253,149590.3939
2011-04-07 15:20:00,40.14,40.18,40.11,40.11,176523.3980473572,22.9253,22.9481,22.9082,22.9082,176523.398
2011-04-07 15:25:00,40.11,40.12,39.99,40.04,184042.1950398384,22.9082,22.9139,22.8396,22.8682,184042.195
2011-04-07 15:30:00,40.04,40.06,39.99,40.06,161373.58321176074,22.8682,22.8796,22.8396,22.8796,161373.5832
2011-04-07 15:35:00,40.06,40.11,40.05,40.11,141398.27179890024,22.8796,22.9082,22.8739,22.9082,141398.2718
2011-04-07 15:40:00,40.1,40.11,40.09,40.1,116260.80125687351,22.9025,22.9082,22.8967,22.9025,116260.8013
2011-04-07 15:45:00,40.1,40.14,40.08,40.14,338233.64381102007,22.9025,22.9253,22.891,22.9253,338233.6438
2011-04-07 15:50:00,40.14,40.16,40.09,40.14,346762.4284592077,22.9253,22.9367,22.8967,22.9253,346762.4285
2011-04-07 15:55:00,40.14,40.15,40.05,40.07,751879.6992481203,22.9253,22.931,22.8739,22.8853,751879.6992
2011-04-08 09:30:00,40.22,40.44,40.22,40.27,107058.6915048816,22.971,23.0966,22.971,22.9996,107058.6915
2011-04-08 09:35:00,40.27,40.34,40.07,40.14,104589.83279093256,22.9996,23.0395,22.8853,22.9253,104589.8328
2011-04-08 09:40:00,40.15,40.15,40.03,40.12,68118.05633486701,22.931,22.931,22.8625,22.9139,68118.0563
2011-04-08 09:45:00,40.12,40.16,40.08,40.16,47132.75726630008,22.9139,22.9367,22.891,22.9367,47132.7573
2011-04-08 09:50:00,40.15,40.19,40.12,40.13,41970.59813713388,22.931,22.9539,22.9139,22.9196,41970.5981
2011-04-08 09:55:00,40.13,40.14,40.07,40.09,43990.57344854674,22.9196,22.9253,22.8853,22.8967,43990.5734
2011-04-08 10:00:00,40.09,40.13,40.03,40.1,69801.36909437773,22.8967,22.9196,22.8625,22.9025,69801.3691
2011-04-08 10:05:00,40.09,40.1,40.01,40.01,51621.59129166199,22.8967,22.9025,22.8511,22.8511,51621.5913
2011-04-08 10:10:00,40.02,40.05,40.0,40.03,71035.79845135225,22.8568,22.8739,22.8453,22.8625,71035.7985
2011-04-08 10:15:00,40.04,40.09,39.97,40.0,110761.97957580518,22.8682,22.8967,22.8282,22.8453,110761.9796
2011-04-08 10:20:00,40.0,40.05,39.95,40.04,71035.79845135225,22.8453,22.8739,22.8168,22.8682,71035.7985
2011-04-08 10:25:00,40.05,40.12,40.02,40.07,51397.14959039389,22.8739,22.9139,22.8568,22.8853,51397.1496
2011-04-08 10:30:00,40.07,40.14,40.05,40.11,31646.27987880148,22.8853,22.9253,22.8739,22.9082,31646.2799
2011-04-08 10:35:00,40.11,40.13,40.07,40.13,36247.33475479744,22.9082,22.9196,22.8853,22.9196,36247.3348
2011-04-08 10:40:00,40.13,40.16,40.05,40.05,30187.40882055886,22.9196,22.9367,22.8739,22.8739,30187.4088
2011-04-08 10:45:00,40.05,40.1,40.01,40.08,38155.08921557625,22.8739,22.9025,22.8511,22.891,38155.0892
2011-04-08 10:50:00,40.08,40.09,39.96,39.97,71148.0193019863,22.891,22.8967,22.8225,22.8282,71148.0193
2011-04-08 10:55:00,39.97,39.97,39.87,39.88,61272.5844461901,22.8282,22.8282,22.7711,22.7768,61272.5844
2011-04-08 11:00:00,39.88,39.92,39.85,39.92,98081.02345415778,22.7768,22.7997,22.7597,22.7997,98081.0235
2011-04-08 11:05:00,39.92,39.93,39.86,39.89,54090.45000561104,22.7997,22.8054,22.7654,22.7825,54090.45
2011-04-08 11:10:00,39.89,39.9,39.86,39.89,45673.886208057454,22.7825,22.7882,22.7654,22.7825,45673.8862
2011-04-08 11:15:00,39.89,39.89,39.83,39.85,61833.68869936034,22.7825,22.7825,22.7483,22.7597,61833.6887
2011-04-08 11:20:00,39.85,39.85,39.83,39.84,41858.37728649983,22.7597,22.7597,22.7483,22.754,41858.3773
2011-04-08 11:25:00,39.84,39.87,39.79,39.79,81584.55841095276,22.754,22.7711,22.7254,22.7254,81584.5584
2011-04-08 11:30:00,39.8,39.87,39.77,39.86,47469.41981820222,22.7311,22.7711,22.714,22.7654,47469.4198
2011-04-08 11:35:00,39.86,39.89,39.83,39.87,69576.92739310964,22.7654,22.7825,22.7483,22.7711,69576.9274
2011-04-08 11:40:00,39.87,39.89,39.84,39.89,27045.22500280552,22.7711,22.7825,22.754,22.7825,27045.225
2011-04-08 11:45:00,39.89,39.91,39.81,39.81,63853.6640107732,22.7825,22.7939,22.7368,22.7368,63853.664
2011-04-08 11:50:00,39.81,39.88,39.81,39.83,60935.92189428795,22.7368,22.7768,22.7368,22.7483,60935.9219
2011-04-08 11:55:00,39.84,39.86,39.82,39.86,53417.124901806754,22.754,22.7654,22.7425,22.7654,53417.1249
2011-04-08 12:00:00,39.85,39.86,39.82,39.83,71933.56525642464,22.7597,22.7654,22.7425,22.7483,71933.5653
2011-04-08 12:05:00,39.83,39.85,39.82,39.82,28840.758612950285,22.7483,22.7597,22.7425,22.7425,28840.7586
2011-04-08 12:10:00,39.82,39.84,39.82,39.83,10773.201660868588,22.7425,22.754,22.7425,22.7483,10773.2017
2011-04-08 12:15:00,39.84,39.84,39.82,39.82,16945.348445741216,22.754,22.754,22.7425,22.7425,16945.3484
2011-04-08 12:20:00,39.83,39.84,39.78,39.79,87532.26349455728,22.7483,22.754,22.7197,22.7254,87532.2635
2011-04-08 12:25:00,39.78,39.81,39.78,39.81,16608.685893839076,22.7197,22.7368,22.7197,22.7368,16608.6859
2011-04-08 12:30:00,39.81,39.86,39.81,39.83,39838.40197508697,22.7368,22.7654,22.7368,22.7483,39838.402
2011-04-08 12:35:00,39.83,39.85,39.83,39.84,14364.26888115812,22.7483,22.7597,22.7483,22.754,14364.2689
2011-04-08 12:40:00,39.83,39.84,39.81,39.82,32207.38413197172,22.7483,22.754,22.7368,22.7425,32207.3841
2011-04-08 12:45:00,39.82,39.84,39.8,39.82,58018.17977780271,22.7425,22.754,22.7311,22.7425,58018.1798
2011-04-08 12:50:00,39.83,39.86,39.81,39.83,48142.7449220065,22.7483,22.7654,22.7368,22.7483,48142.7449
2011-04-08 12:55:00,39.83,39.83,39.77,39.82,31758.500729435527,22.7483,22.7483,22.714,22.7425,31758.5007
2011-04-08 13:00:00,39.81,39.85,39.81,39.85,35461.78880035911,22.7368,22.7597,22.7368,22.7597,35461.7888
2011-04-08 13:05:00,39.85,39.85,39.82,39.85,29514.08371675457,22.7597,22.7597,22.7425,22.7597,29514.0837
2011-04-08 13:10:00,39.85,39.88,39.84,39.86,26596.34160026933,22.7597,22.7768,22.754,22.7654,26596.3416
2011-04-08 13:15:00,39.87,39.88,39.86,39.86,31534.05902816743,22.7711,22.7768,22.7654,22.7654,31534.059
2011-04-08 13:20:00,39.86,39.86,39.81,39.83,36359.55560543149,22.7654,22.7654,22.7368,22.7483,36359.5556
2011-04-08 13:25:00,39.83,39.84,39.81,39.83,13578.722926719784,22.7483,22.754,22.7368,22.7483,13578.7229
2011-04-08 13:30:00,39.83,39.84,39.79,39.8,43766.13174727864,22.7483,22.754,22.7254,22.7311,43766.1317
2011-04-08 13:35:00,39.8,39.84,39.8,39.83,21209.74076983504,22.7311,22.754,22.7311,22.7483,21209.7408
2011-04-08 13:40:00,39.83,39.85,39.81,39.81,26035.23734709909,22.7483,22.7597,22.7368,22.7368,26035.2373
2011-04-08 13:45:00,39.81,39.81,39.75,39.76,149365.95219391762,22.7368,22.7368,22.7026,22.7083,149365.9522
2011-04-08 13:50:00,39.76,39.79,39.76,39.77,94041.07283133206,22.7083,22.7254,22.7083,22.714,94041.0728
2011-04-08 13:55:00,39.76,39.77,39.74,39.76,45786.1070586915,22.7083,22.714,22.6968,22.7083,45786.1071
2011-04-08 14:00:00,39.77,39.81,39.75,39.77,34788.46369655482,22.714,22.7368,22.7026,22.714,34788.4637
2011-04-08 14:05:00,39.78,39.79,39.74,39.75,23566.37863315004,22.7197,22.7254,22.6968,22.7026,23566.3786
2011-04-08 14:10:00,39.75,39.76,39.71,39.72,20760.85736729884,22.7026,22.7083,22.6797,22.6854,20760.8574
2011-04-08 14:15:00,39.72,39.73,39.69,39.73,49489.39512961508,22.6854,22.6911,22.6683,22.6911,49489.3951
2011-04-08 14:20:00,39.73,39.74,39.69,39.71,67556.95208169677,22.6911,22.6968,22.6683,22.6797,67556.9521
2011-04-08 14:25:00,39.71,39.75,39.71,39.75,32880.709235776005,22.6797,22.7026,22.6797,22.7026,32880.7092
2011-04-08 14:30:00,39.74,39.76,39.7,39.73,74851.30737290988,22.6968,22.7083,22.674,22.6911,74851.3074
2011-04-08 14:35:00,39.73,39.74,39.7,39.73,54314.891706879134,22.6911,22.6968,22.674,22.6911,54314.8917
2011-04-08 14:40:00,39.73,39.73,39.66,39.67,28728.53776231624,22.6911,22.6911,22.6512,22.6569,28728.5378
2011-04-08 14:45:00,39.67,39.69,39.64,39.65,84951.18392997418,22.6569,22.6683,22.6397,22.6454,84951.1839
2011-04-08 14:50:00,39.65,39.66,39.6,39.64,70025.81079564583,22.6454,22.6512,22.6169,22.6397,70025.8108
2011-04-08 14:55:00,39.64,39.64,39.54,39.58,142183.81775333858,22.6397,22.6397,22.5826,22.6055,142183.8178
2011-04-08 15:00:00,39.57,39.6,39.53,39.56,86522.27583885085,22.5998,22.6169,22.5769,22.594,86522.2758
2011-04-08 15:05:00,39.56,39.68,39.56,39.66,115250.81360116709,22.594,22.6626,22.594,22.6512,115250.8136
2011-04-08 15:10:00,39.66,39.71,39.61,39.62,73729.0988665694,22.6512,22.6797,22.6226,22.6283,73729.0989
2011-04-08 15:15:00,39.61,39.65,39.6,39.62,80013.46650207609,22.6226,22.6454,22.6169,22.6283,80013.4665
2011-04-08 15:20:00,39.61,39.62,39.56,39.58,68791.3814386713,22.6226,22.6283,22.594,22.6055,68791.3814
2011-04-08 15:25:00,39.58,39.62,39.55,39.61,122769.61059364828,22.6055,22.6283,22.5883,22.6226,122769.6106
2011-04-08 15:30:00,39.61,39.68,39.6,39.65,151947.03175850073,22.6226,22.6626,22.6169,22.6454,151947.0318
2011-04-08 15:35:00,39.65,39.68,39.63,39.63,74626.86567164179,22.6454,22.6626,22.634,22.634,74626.8657
2011-04-08 15:40:00,39.63,39.66,39.59,39.61,156323.64493322858,22.634,22.6512,22.6112,22.6226,156323.6449
2011-04-08 15:45:00,39.61,39.67,39.6,39.65,155986.98238132644,22.6226,22.6569,22.6169,22.6454,155986.9824
2011-04-08 15:50:00,39.65,39.74,39.65,39.73,210862.97834137583,22.6454,22.6968,22.6454,22.6911,210862.9783
2011-04-08 15:55:00,39.73,39.74,39.69,39.69,467624.2845920772,22.6911,22.6968,22.6683,22.6683,467624.2846
2011-04-11 09:30:00,39.69,40.01,39.69,40.01,130961.73268993378,22.6683,22.8511,22.6683,22.8511,130961.7327
2011-04-11 09:35:00,40.0,40.0,39.85,39.93,115475.25530243518,22.8453,22.8453,22.7597,22.8054,115475.2553
2011-04-11 09:40:00,39.93,39.98,39.89,39.96,66771.40612725844,22.8054,22.8339,22.7825,22.8225,66771.4061
2011-04-11 09:45:00,39.96,40.09,39.95,40.09,58803.72573224104,22.8225,22.8967,22.8168,22.8967,58803.7257
2011-04-11 09:50:00,40.09,40.12,40.07,40.12,43205.027494108406,22.8967,22.9139,22.8853,22.9139,43205.0275
2011-04-11 09:55:00,40.12,40.13,40.07,40.08,48367.1866232746,22.9139,22.9196,22.8853,22.891,48367.1866
2011-04-11 10:00:00,40.08,40.17,40.08,40.1,92806.64347435754,22.891,22.9424,22.891,22.9025,92806.6435
2011-04-11 10:05:00,40.08,40.12,40.01,40.03,103355.40343395802,22.891,22.9139,22.8511,22.8625,103355.4034
2011-04-11 10:10:00,40.04,40.04,39.97,40.01,70474.69419818201,22.8682,22.8682,22.8282,22.8511,70474.6942
2011-04-11 10:15:00,40.01,40.03,39.99,40.0,71484.68185388845,22.8511,22.8625,22.8396,22.8453,71484.6819
2011-04-11 10:20:00,40.0,40.02,39.99,40.02,53192.68320053866,22.8453,22.8568,22.8396,22.8568,53192.6832
2011-04-11 10:25:00,40.02,40.08,40.01,40.02,65088.09336774772,22.8568,22.891,22.8511,22.8568,65088.0934
2011-04-11 10:30:00,40.02,40.04,40.01,40.03,57232.63382336438,22.8568,22.8682,22.8511,22.8625,57232.6338
2011-04-11 10:35:00,40.02,40.02,39.97,39.99,83380.09202109752,22.8568,22.8568,22.8282,22.8396,83380.092
2011-04-11 10:40:00,39.99,40.02,39.95,40.01,64639.209965211536,22.8396,22.8568,22.8168,22.8511,64639.21
2011-04-11 10:45:00,40.02,40.02,39.99,40.02,47469.41981820222,22.8568,22.8568,22.8396,22.8568,47469.4198
2011-04-11 10:50:00,40.02,40.03,39.97,39.98,44776.119402985074,22.8568,22.8625,22.8282,22.8339,44776.1194
2011-04-11 10:55:00,39.97,40.02,39.97,39.98,55212.65851195152,22.8282,22.8568,22.8282,22.8339,55212.6585
2011-04-11 11:00:00,39.98,40.0,39.96,39.96,90450.00561104252,22.8339,22.8453,22.8225,22.8225,90450.0056
2011-04-11 11:05:00,39.96,39.99,39.89,39.97,504881.60700258106,22.8225,22.8396,22.7825,22.8282,504881.607
2011-04-11 11:10:00,39.96,39.97,39.89,39.92,90674.44731231064,22.8225,22.8282,22.7825,22.7997,90674.4473
2011-04-11 11:15:00,39.92,39.92,39.87,39.87,100774.32386937492,22.7997,22.7997,22.7711,22.7711,100774.3239
2011-04-11 11:20:00,39.86,39.87,39.74,39.75,94602.1770845023,22.7654,22.7711,22.6968,22.7026,94602.1771
2011-04-11 11:25:00,39.75,39.84,39.74,39.8,56783.75042082819,22.7026,22.754,22.6968,22.7311,56783.7504
2011-04-11 11:30:00,39.81,39.81,39.77,39.79,84726.74222870609,22.7368,22.7368,22.714,22.7254,84726.7422
2011-04-11 11:35:00,39.8,39.84,39.79,39.81,51621.59129166199,22.7311,22.754,22.7254,22.7368,51621.5913
2011-04-11 11:40:00,39.81,39.86,39.81,39.83,65312.53506901582,22.7368,22.7654,22.7368,22.7483,65312.5351
2011-04-11 11:45:00,39.83,39.83,39.79,39.8,67556.95208169677,22.7483,22.7483,22.7254,22.7311,67556.9521
2011-04-11 11:50:00,39.8,39.87,39.79,39.87,66210.3018740882,22.7311,22.7711,22.7254,22.7711,66210.3019
2011-04-11 11:55:00,39.87,39.89,39.82,39.83,110313.096173269,22.7711,22.7825,22.7425,22.7483,110313.0962
2011-04-11 12:00:00,39.84,39.87,39.81,39.82,172595.66827516552,22.754,22.7711,22.7368,22.7425,172595.6683
2011-04-11 12:05:00,39.81,39.82,39.78,39.82,49826.05768151722,22.7368,22.7425,22.7197,22.7425,49826.0577
2011-04-11 12:10:00,39.82,39.83,39.81,39.81,27269.666704073614,22.7425,22.7483,22.7368,22.7368,27269.6667
2011-04-11 12:15:00,39.81,39.82,39.73,39.82,48928.29087644485,22.7368,22.7425,22.6911,22.7425,48928.2909
2011-04-11 12:20:00,39.82,39.83,39.79,39.83,42195.03983840197,22.7425,22.7483,22.7254,22.7483,42195.0398
2011-04-11 12:25:00,39.83,39.83,39.81,39.83,54875.995960049375,22.7483,22.7483,22.7368,22.7483,54875.996
2011-04-11 12:30:00,39.83,39.84,39.81,39.82,29962.967119290763,22.7483,22.754,22.7368,22.7425,29962.9671
2011-04-11 12:35:00,39.82,39.83,39.69,39.73,45898.32790932555,22.7425,22.7483,22.6683,22.6911,45898.3279
2011-04-11 12:40:00,39.73,39.75,39.67,39.75,35798.45135226125,22.6911,22.7026,22.6569,22.7026,35798.4514
2011-04-11 12:45:00,39.75,39.76,39.71,39.73,38828.414319380536,22.7026,22.7083,22.6797,22.6911,38828.4143
2011-04-11 12:50:00,39.73,39.73,39.67,39.67,26708.562450903377,22.6911,22.6911,22.6569,22.6569,26708.5625
2011-04-11 12:55:00,39.67,39.73,39.66,39.72,39838.40197508697,22.6569,22.6911,22.6512,22.6854,39838.402
2011-04-11 13:00:00,39.7,39.7,39.65,39.65,64975.87251711368,22.674,22.674,22.6454,22.6454,64975.8725
2011-04-11 13:05:00,39.66,39.69,39.65,39.69,32544.04668387386,22.6512,22.6683,22.6454,22.6683,32544.0467
2011-04-11 13:10:00,39.7,39.72,39.66,39.71,43092.80664347435,22.674,22.6854,22.6512,22.6797,43092.8066
2011-04-11 13:15:00,39.7,39.7,39.65,39.69,49489.39512961508,22.674,22.674,22.6454,22.6683,49489.3951
2011-04-11 13:20:00,39.69,39.74,39.69,39.74,42980.58579284031,22.6683,22.6968,22.6683,22.6968,42980.5858
2011-04-11 13:25:00,39.74,39.77,39.73,39.74,27718.550106609808,22.6968,22.714,22.6911,22.6968,27718.5501
2011-04-11 13:30:00,39.75,39.77,39.74,39.75,30411.85052182696,22.7026,22.714,22.6968,22.7026,30411.8505
2011-04-11 13:35:00,39.75,39.78,39.74,39.75,37706.20581304006,22.7026,22.7197,22.6968,22.7026,37706.2058
2011-04-11 13:40:00,39.75,39.81,39.74,39.78,24913.02884075861,22.7026,22.7368,22.6968,22.7197,24913.0288
2011-04-11 13:45:00,39.77,39.78,39.72,39.72,18965.32375715408,22.714,22.7197,22.6854,22.6854,18965.3238
2011-04-11 13:50:00,39.72,39.79,39.69,39.78,37481.76411177197,22.6854,22.7254,22.6683,22.7197,37481.7641
2011-04-11 13:55:00,39.78,39.81,39.74,39.81,27381.887554707664,22.7197,22.7368,22.6968,22.7368,27381.8876
2011-04-11 14:00:00,39.81,39.81,39.76,39.81,34115.13859275053,22.7368,22.7368,22.7083,22.7368,34115.1386
2011-04-11 14:05:00,39.81,39.84,39.77,39.8,27718.550106609808,22.7368,22.754,22.714,22.7311,27718.5501
2011-04-11 14:10:00,39.81,39.82,39.8,39.8,21883.06587363932,22.7368,22.7425,22.7311,22.7311,21883.0659
2011-04-11 14:15:00,39.8,39.81,39.76,39.81,24576.36628885647,22.7311,22.7368,22.7083,22.7368,24576.3663
2011-04-11 14:20:00,39.8,39.81,39.76,39.8,32319.604982605768,22.7311,22.7368,22.7083,22.7311,32319.605
2011-04-11 14:25:00,39.81,39.84,39.78,39.78,30636.29222309505,22.7368,22.754,22.7197,22.7197,30636.2922
2011-04-11 14:30:00,39.78,39.81,39.73,39.74,36022.89305352934,22.7197,22.7368,22.6911,22.6968,36022.8931
2011-04-11 14:35:00,39.75,39.75,39.72,39.73,34451.80114465267,22.7026,22.7026,22.6854,22.6911,34451.8011
2011-04-11 14:40:00,39.73,39.74,39.68,39.68,51733.81214229604,22.6911,22.6968,22.6626,22.6626,51733.8121
2011-04-11 14:45:00,39.68,39.71,39.65,39.7,36471.776456065534,22.6626,22.6797,22.6454,22.674,36471.7765
2011-04-11 14:50:00,39.7,39.76,39.7,39.72,28952.97946358433,22.674,22.7083,22.674,22.6854,28952.9795
2011-04-11 14:55:00,39.71,39.72,39.66,39.71,39838.40197508697,22.6797,22.6854,22.6512,22.6797,39838.402
2011-04-11 15:00:00,39.71,39.72,39.58,39.6,52519.35809673437,22.6797,22.6854,22.6055,22.6169,52519.3581
2011-04-11 15:05:00,39.6,39.7,39.6,39.64,54651.55425878128,22.6169,22.674,22.6169,22.6397,54651.5543
2011-04-11 15:10:00,39.63,39.67,39.62,39.67,33666.25519021434,22.634,22.6569,22.6283,22.6569,33666.2552
2011-04-11 15:15:00,39.67,39.67,39.59,39.6,68230.27718550107,22.6569,22.6569,22.6112,22.6169,68230.2772
2011-04-11 15:20:00,39.6,39.62,39.58,39.6,99764.33621366847,22.6169,22.6283,22.6055,22.6169,99764.3362
2011-04-11 15:25:00,39.59,39.6,39.56,39.56,72382.44865896083,22.6112,22.6169,22.594,22.594,72382.4487
2011-04-11 15:30:00,39.56,39.59,39.56,39.56,85736.72988441252,22.594,22.6112,22.594,22.594,85736.7299
2011-04-11 15:35:00,39.56,39.62,39.56,39.61,39501.73942318482,22.594,22.6283,22.594,22.6226,39501.7394
2011-04-11 15:40:00,39.61,39.63,39.56,39.59,76646.84098305464,22.6226,22.634,22.594,22.6112,76646.841
2011-04-11 15:45:00,39.59,39.68,39.56,39.67,124452.923353159,22.6112,22.6626,22.594,22.6569,124452.9234
2011-04-11 15:50:00,39.67,39.7,39.65,39.68,110200.87532263494,22.6569,22.674,22.6454,22.6626,110200.8753
2011-04-11 15:55:00,39.68,39.73,39.65,39.72,458422.17484008527,22.6626,22.6911,22.6454,22.6854,458422.1748
2011-04-12 09:30:00,39.42,39.48,39.21,39.24,117719.67231511614,22.5141,22.5484,22.3941,22.4113,117719.6723
2011-04-12 09:35:00,39.24,39.4,39.24,39.4,87307.82179328919,22.4113,22.5027,22.4113,22.5027,87307.8218
2011-04-12 09:40:00,39.4,39.48,39.39,39.43,63180.33890696892,22.5027,22.5484,22.497,22.5198,63180.3389
2011-04-12 09:45:00,39.42,39.48,39.4,39.42,81023.45415778251,22.5141,22.5484,22.5027,22.5141,81023.4542
2011-04-12 09:50:00,39.42,39.47,39.4,39.4,45225.00280552126,22.5141,22.5426,22.5027,22.5027,45225.0028
2011-04-12 09:55:00,39.4,39.45,39.36,39.41,99427.67366176636,22.5027,22.5312,22.4798,22.5084,99427.6737
2011-04-12 10:00:00,39.42,39.48,39.42,39.48,99315.4528111323,22.5141,22.5484,22.5141,22.5484,99315.4528
2011-04-12 10:05:00,39.48,39.48,39.41,39.42,156211.42408259457,22.5484,22.5484,22.5084,22.5141,156211.4241
2011-04-12 10:10:00,39.42,39.46,39.42,39.44,88766.69285153181,22.5141,22.5369,22.5141,22.5255,88766.6929
2011-04-12 10:15:00,39.45,39.48,39.44,39.46,90450.00561104252,22.5312,22.5484,22.5255,22.5369,90450.0056
2011-04-12 10:20:00,39.46,39.52,39.46,39.48,112220.8506340478,22.5369,22.5712,22.5369,22.5484,112220.8506
2011-04-12 10:25:00,39.48,39.48,39.36,39.46,116709.68465940972,22.5484,22.5484,22.4798,22.5369,116709.6847
2011-04-12 10:30:00,39.47,39.55,39.45,39.55,46122.76961059365,22.5426,22.5883,22.5312,22.5883,46122.7696
2011-04-12 10:35:00,39.55,39.58,39.46,39.51,80686.79160588037,22.5883,22.6055,22.5369,22.5655,80686.7916
2011-04-12 10:40:00,39.5,39.54,39.5,39.53,68342.4980361351,22.5598,22.5826,22.5598,22.5769,68342.498
2011-04-12 10:45:00,39.53,39.53,39.47,39.53,67556.95208169677,22.5769,22.5769,22.5426,22.5769,67556.9521
2011-04-12 10:50:00,39.53,39.56,39.48,39.48,97632.14005162158,22.5769,22.594,22.5484,22.5484,97632.1401
2011-04-12 10:55:00,39.48,39.51,39.44,39.46,77993.49119066322,22.5484,22.5655,22.5255,22.5369,77993.4912
2011-04-12 11:00:00,39.46,39.52,39.45,39.51,48142.7449220065,22.5369,22.5712,22.5312,22.5655,48142.7449
2011-04-12 11:05:00,39.51,39.56,39.51,39.54,69015.8231399394,22.5655,22.594,22.5655,22.5826,69015.8231
2011-04-12 11:10:00,39.54,39.66,39.54,39.66,216137.35832117609,22.5826,22.6512,22.5826,22.6512,216137.3583
2011-04-12 11:15:00,39.65,39.66,39.57,39.61,50836.04533722365,22.6454,22.6512,22.5998,22.6226,50836.0453
2011-04-12 11:20:00,39.61,39.67,39.61,39.65,62731.45550443272,22.6226,22.6569,22.6226,22.6454,62731.4555
2011-04-12 11:25:00,39.65,39.67,39.63,39.66,42082.818987767925,22.6454,22.6569,22.634,22.6512,42082.819
2011-04-12 11:30:00,39.66,39.66,39.58,39.6,70362.47334754797,22.6512,22.6512,22.6055,22.6169,70362.4733
2011-04-12 11:35:00,39.59,39.66,39.59,39.66,64302.54741330939,22.6112,22.6512,22.6112,22.6512,64302.5474
2011-04-12 11:40:00,39.66,39.71,39.61,39.63,75749.07417798227,22.6512,22.6797,22.6226,22.634,75749.0742
2011-04-12 11:45:00,39.62,39.63,39.55,39.56,77769.04948939513,22.6283,22.634,22.5883,22.594,77769.0495
2011-04-12 11:50:00,39.55,39.56,39.53,39.55,44215.01514981483,22.5883,22.594,22.5769,22.5883,44215.0151
2011-04-12 11:55:00,39.54,39.57,39.54,39.55,58354.84232970486,22.5826,22.5998,22.5826,22.5883,58354.8423
2011-04-12 12:00:00,39.56,39.56,39.52,39.53,56559.30871956009,22.594,22.594,22.5712,22.5769,56559.3087
2011-04-12 12:05:00,39.51,39.51,39.45,39.45,85848.95073504657,22.5655,22.5655,22.5312,22.5312,85848.9507
2011-04-12 12:10:00,39.45,39.47,39.44,39.45,54427.11255751318,22.5312,22.5426,22.5255,22.5312,54427.1126
2011-04-12 12:15:00,39.45,39.48,39.45,39.47,36359.55560543149,22.5312,22.5484,22.5312,22.5426,36359.5556
2011-04-12 12:20:00,39.48,39.53,39.47,39.52,40287.28537762316,22.5484,22.5769,22.5426,22.5712,40287.2854
2011-04-12 12:25:00,39.53,39.59,39.52,39.59,26596.34160026933,22.5769,22.6112,22.5712,22.6112,26596.3416
2011-04-12 12:30:00,39.59,39.63,39.59,39.62,67556.95208169677,22.6112,22.634,22.6112,22.6283,67556.9521
2011-04-12 12:35:00,39.63,39.65,39.62,39.65,55885.9836157558,22.634,22.6454,22.6283,22.6454,55885.9836
2011-04-12 12:40:00,39.65,39.73,39.65,39.73,65200.31421838177,22.6454,22.6911,22.6454,22.6911,65200.3142
2011-04-12 12:45:00,39.73,39.78,39.72,39.75,51958.25384356413,22.6911,22.7197,22.6854,22.7026,51958.2538
2011-04-12 12:50:00,39.75,39.76,39.68,39.69,47806.08237010436,22.7026,22.7083,22.6626,22.6683,47806.0824
2011-04-12 12:55:00,39.68,39.68,39.62,39.65,35237.34709909101,22.6626,22.6626,22.6283,22.6454,35237.3471
2011-04-12 13:00:00,39.65,39.68,39.64,39.66,70138.03164627988,22.6454,22.6626,22.6397,22.6512,70138.0316
2011-04-12 13:05:00,39.66,39.69,39.65,39.67,40623.9479295253,22.6512,22.6683,22.6454,22.6569,40623.9479
2011-04-12 13:10:00,39.67,39.73,39.66,39.67,40848.3896307934,22.6569,22.6911,22.6512,22.6569,40848.3896
2011-04-12 13:15:00,39.67,39.69,39.65,39.65,21995.28672427337,22.6569,22.6683,22.6454,22.6454,21995.2867
2011-04-12 13:20:00,39.65,39.71,39.65,39.7,15935.360790034789,22.6454,22.6797,22.6454,22.674,15935.3608
2011-04-12 13:25:00,39.7,39.82,39.7,39.81,48142.7449220065,22.674,22.7425,22.674,22.7368,48142.7449
2011-04-12 13:30:00,39.81,39.87,39.81,39.87,32768.48838514196,22.7368,22.7711,22.7368,22.7711,32768.4884
2011-04-12 13:35:00,39.88,39.88,39.81,39.81,49938.27853215127,22.7768,22.7768,22.7368,22.7368,49938.2785
2011-04-12 13:40:00,39.81,39.81,39.73,39.73,56222.64616765795,22.7368,22.7368,22.6911,22.6911,56222.6462
2011-04-12 13:45:00,39.74,39.89,39.74,39.88,58242.62147907081,22.6968,22.7825,22.6968,22.7768,58242.6215
2011-04-12 13:50:00,39.88,40.0,39.88,39.97,83380.09202109752,22.7768,22.8453,22.7768,22.8282,83380.092
2011-04-12 13:55:00,39.97,40.01,39.97,39.97,58242.62147907081,22.8282,22.8511,22.8282,22.8282,58242.6215
2011-04-12 14:00:00,39.97,39.97,39.96,39.96,71709.12355515655,22.8282,22.8282,22.8225,22.8225,71709.1236
2011-04-12 14:05:00,39.96,40.06,39.94,40.05,67332.51038042868,22.8225,22.8796,22.8111,22.8739,67332.5104
2011-04-12 14:10:00,40.05,40.06,40.04,40.05,76310.1784311525,22.8739,22.8796,22.8682,22.8739,76310.1784
2011-04-12 14:15:00,40.05,40.05,40.01,40.02,49152.73257771294,22.8739,22.8739,22.8511,22.8568,49152.7326
2011-04-12 14:20:00,40.02,40.04,40.01,40.03,112445.2923353159,22.8568,22.8682,22.8511,22.8625,112445.2923
2011-04-12 14:25:00,40.03,40.05,40.02,40.03,67444.73123106273,22.8625,22.8739,22.8568,22.8625,67444.7312
2011-04-12 14:30:00,40.02,40.03,39.97,39.97,60262.59679048367,22.8568,22.8625,22.8282,22.8282,60262.5968
2011-04-12 14:35:00,39.97,39.97,39.85,39.85,150039.2772977219,22.8282,22.8282,22.7597,22.7597,150039.2773
2011-04-12 14:40:00,39.86,39.86,39.81,39.81,60599.25934238581,22.7654,22.7654,22.7368,22.7368,60599.2593
2011-04-12 14:45:00,39.81,39.85,39.81,39.84,82594.54606665918,22.7368,22.7597,22.7368,22.754,82594.5461
2011-04-12 14:50:00,39.84,39.85,39.83,39.85,43653.91089664459,22.754,22.7597,22.7483,22.7597,43653.9109
2011-04-12 14:55:00,39.85,39.89,39.85,39.89,104253.1702390304,22.7597,22.7825,22.7597,22.7825,104253.1702
2011-04-12 15:00:00,39.89,39.89,39.86,39.88,81696.7792615868,22.7825,22.7825,22.7654,22.7768,81696.7793
2011-04-12 15:05:00,39.89,39.95,39.88,39.93,80799.01245651442,22.7825,22.8168,22.7768,22.8054,80799.0125
2011-04-12 15:10:00,39.92,39.96,39.91,39.96,35686.2305016272,22.7997,22.8225,22.7939,22.8225,35686.2305
2011-04-12 15:15:00,39.95,39.95,39.92,39.93,56783.75042082819,22.8168,22.8168,22.7997,22.8054,56783.7504
2011-04-12 15:20:00,39.93,39.94,39.87,39.9,166872.40489282907,22.8054,22.8111,22.7711,22.7882,166872.4049
2011-04-12 15:25:00,39.9,39.9,39.86,39.88,63629.2223095051,22.7882,22.7882,22.7654,22.7768,63629.2223
2011-04-12 15:30:00,39.87,39.91,39.85,39.9,125911.79441140164,22.7711,22.7939,22.7597,22.7882,125911.7944
2011-04-12 15:35:00,39.91,39.96,39.9,39.96,126472.89866457188,22.7939,22.8225,22.7882,22.8225,126472.8987
2011-04-12 15:40:00,39.96,39.97,39.95,39.95,164066.88362697788,22.8225,22.8282,22.8168,22.8168,164066.8836
2011-04-12 15:45:00,39.96,39.96,39.85,39.88,182246.66142969363,22.8225,22.8225,22.7597,22.7768,182246.6614
2011-04-12 15:50:00,39.88,39.97,39.88,39.93,182695.54483222985,22.7768,22.8282,22.7768,22.8054,182695.5448
2011-04-12 15:55:00,39.93,39.94,39.88,39.89,315340.5902816743,22.8054,22.8111,22.7768,22.7825,315340.5903
2011-04-13 09:30:00,40.06,40.19,39.91,39.93,163505.77937380766,22.8796,22.9539,22.7939,22.8054,163505.7794
2011-04-13 09:35:00,39.95,40.1,39.89,40.06,99203.23196049826,22.8168,22.9025,22.7825,22.8796,99203.232
2011-04-13 09:40:00,40.07,40.14,39.92,39.99,108854.22511502636,22.8853,22.9253,22.7997,22.8396,108854.2251
2011-04-13 09:45:00,39.98,39.98,39.8,39.83,52519.35809673437,22.8339,22.8339,22.7311,22.7483,52519.3581
2011-04-13 09:50:00,39.84,39.91,39.77,39.89,43317.24834474245,22.754,22.7939,22.714,22.7825,43317.2483
2011-04-13 09:55:00,39.89,39.9,39.85,39.87,74514.64482100774,22.7825,22.7882,22.7597,22.7711,74514.6448
2011-04-13 10:00:00,39.86,39.87,39.66,39.67,119290.7642239928,22.7654,22.7711,22.6512,22.6569,119290.7642
2011-04-13 10:05:00,39.67,39.73,39.66,39.71,134103.91650768713,22.6569,22.6911,22.6512,22.6797,134103.9165
2011-04-13 10:10:00,39.71,39.81,39.71,39.75,52294.91639546627,22.6797,22.7368,22.6797,22.7026,52294.9164
2011-04-13 10:15:00,39.74,39.78,39.7,39.73,42643.923240938166,22.6968,22.7197,22.674,22.6911,42643.9232
2011-04-13 10:20:00,39.73,39.79,39.72,39.77,60935.92189428795,22.6911,22.7254,22.6854,22.714,60935.9219
2011-04-13 10:25:00,39.78,39.9,39.77,39.88,69352.48569184155,22.7197,22.7882,22.714,22.7768,69352.4857
2011-04-13 10:30:00,39.88,39.89,39.81,39.83,46347.21131186174,22.7768,22.7825,22.7368,22.7483,46347.2113
2011-04-13 10:35:00,39.82,39.83,39.74,39.75,38603.97261811244,22.7425,22.7483,22.6968,22.7026,38603.9726
2011-04-13 10:40:00,39.75,39.82,39.72,39.74,46347.21131186174,22.7026,22.7425,22.6854,22.6968,46347.2113
2011-04-13 10:45:00,39.73,39.79,39.72,39.78,28728.53776231624,22.6911,22.7254,22.6854,22.7197,28728.5378
2011-04-13 10:50:00,39.78,39.81,39.73,39.73,60038.15508921557,22.7197,22.7368,22.6911,22.6911,60038.1551
2011-04-13 10:55:00,39.73,39.73,39.65,39.65,38155.08921557625,22.6911,22.6911,22.6454,22.6454,38155.0892
2011-04-13 11:00:00,39.65,39.65,39.64,39.65,32992.93008641005,22.6454,22.6454,22.6397,22.6454,32992.9301
2011-04-13 11:05:00,39.65,39.66,39.61,39.65,87868.92604645943,22.6454,22.6512,22.6226,22.6454,87868.926
2011-04-13 11:10:00,39.65,39.69,39.61,39.69,41185.052182695545,22.6454,22.6683,22.6226,22.6683,41185.0522
2011-04-13 11:15:00,39.7,39.78,39.68,39.77,50162.72023341936,22.674,22.7197,22.6626,22.714,50162.7202
2011-04-13 11:20:00,39.77,39.79,39.69,39.69,62170.35125126248,22.714,22.7254,22.6683,22.6683,62170.3513
2011-04-13 11:25:00,39.69,39.7,39.64,39.65,76646.84098305464,22.6683,22.674,22.6397,22.6454,76646.841
2011-04-13 11:30:00,39.65,39.68,39.63,39.66,19863.09056222646,22.6454,22.6626,22.634,22.6512,19863.0906
2011-04-13 11:35:00,39.66,39.67,39.63,39.63,69913.58994501177,22.6512,22.6569,22.634,22.634,69913.5899
2011-04-13 11:40:00,39.62,39.66,39.62,39.65,37930.64751430816,22.6283,22.6512,22.6283,22.6454,37930.6475
2011-04-13 11:45:00,39.65,39.65,39.63,39.63,25698.574795196942,22.6454,22.6454,22.634,22.634,25698.5748
2011-04-13 11:50:00,39.63,39.64,39.58,39.6,44439.45685108293,22.634,22.6397,22.6055,22.6169,44439.4569
2011-04-13 11:55:00,39.6,39.6,39.56,39.59,53417.124901806754,22.6169,22.6169,22.594,22.6112,53417.1249
2011-04-13 12:00:00,39.59,39.65,39.58,39.61,56783.75042082819,22.6112,22.6454,22.6055,22.6226,56783.7504
2011-04-13 12:05:00,39.61,39.61,39.57,39.6,15486.477387498597,22.6226,22.6226,22.5998,22.6169,15486.4774
2011-04-13 12:10:00,39.6,39.61,39.57,39.6,21995.28672427337,22.6169,22.6226,22.5998,22.6169,21995.2867
2011-04-13 12:15:00,39.6,39.64,39.59,39.6,17394.23184827741,22.6169,22.6397,22.6112,22.6169,17394.2318
2011-04-13 12:20:00,39.6,39.6,39.56,39.57,26596.34160026933,22.6169,22.6169,22.594,22.5998,26596.3416
2011-04-13 12:25:00,39.58,39.59,39.56,39.56,39501.73942318482,22.6055,22.6112,22.594,22.594,39501.7394
2011-04-13 12:30:00,39.56,39.56,39.53,39.56,31982.942430703624,22.594,22.594,22.5769,22.594,31982.9424
2011-04-13 12:35:00,39.56,39.56,39.48,39.52,25474.13309392885,22.594,22.594,22.5484,22.5712,25474.1331
2011-04-13 12:40:00,39.52,39.52,39.44,39.44,50387.161934687465,22.5712,22.5712,22.5255,22.5255,50387.1619
2011-04-13 12:45:00,39.43,39.43,39.41,39.42,38716.19346874649,22.5198,22.5198,22.5084,22.5141,38716.1935
2011-04-13 12:50:00,39.43,39.47,39.42,39.46,37593.984962406015,22.5198,22.5426,22.5141,22.5369,37593.985
2011-04-13 12:55:00,39.45,39.46,39.4,39.41,25474.13309392885,22.5312,22.5369,22.5027,22.5084,25474.1331
2011-04-13 13:00:00,39.42,39.54,39.4,39.53,70025.81079564583,22.5141,22.5826,22.5027,22.5769,70025.8108
2011-04-13 13:05:00,39.53,39.53,39.49,39.5,19077.544607788124,22.5769,22.5769,22.5541,22.5598,19077.5446
2011-04-13 13:10:00,39.5,39.55,39.49,39.49,18291.99865334979,22.5598,22.5883,22.5541,22.5541,18291.9987
2011-04-13 13:15:00,39.49,39.5,39.45,39.45,33217.37178767815,22.5541,22.5598,22.5312,22.5312,33217.3718
2011-04-13 13:20:00,39.45,39.46,39.44,39.46,34900.68454718887,22.5312,22.5369,22.5255,22.5369,34900.6845
2011-04-13 13:25:00,39.45,39.45,39.4,39.41,21321.961620469083,22.5312,22.5312,22.5027,22.5084,21321.9616
2011-04-13 13:30:00,39.41,39.41,39.37,39.4,34227.35944338458,22.5084,22.5084,22.4855,22.5027,34227.3594
2011-04-13 13:35:00,39.4,39.4,39.34,39.37,20536.41566603075,22.5027,22.5027,22.4684,22.4855,20536.4157
2011-04-13 13:40:00,39.38,39.39,39.32,39.32,50836.04533722365,22.4912,22.497,22.457,22.457,50836.0453
2011-04-13 13:45:00,39.32,39.32,39.28,39.28,35012.90539782291,22.457,22.457,22.4341,22.4341,35012.9054
2011-04-13 13:50:00,39.28,39.29,39.25,39.27,60711.48019301986,22.4341,22.4398,22.417,22.4284,60711.4802
2011-04-13 13:55:00,39.26,39.27,39.21,39.27,89552.23880597015,22.4227,22.4284,22.3941,22.4284,89552.2388
2011-04-13 14:00:00,39.27,39.36,39.26,39.35,73729.0988665694,22.4284,22.4798,22.4227,22.4741,73729.0989
2011-04-13 14:05:00,39.36,39.37,39.3,39.34,49377.17427898103,22.4798,22.4855,22.4456,22.4684,49377.1743
2011-04-13 14:10:00,39.34,39.35,39.29,39.29,30524.071372461003,22.4684,22.4741,22.4398,22.4398,30524.0714
2011-04-13 14:15:00,39.29,39.3,39.23,39.26,31309.617326899337,22.4398,22.4456,22.4056,22.4227,31309.6173
2011-04-13 14:20:00,39.25,39.34,39.24,39.33,46234.990461227695,22.417,22.4684,22.4113,22.4627,46234.9905
2011-04-13 14:25:00,39.34,39.42,39.32,39.38,80686.79160588037,22.4684,22.5141,22.457,22.4912,80686.7916
2011-04-13 14:30:00,39.38,39.41,39.36,39.39,65649.19762091797,22.4912,22.5084,22.4798,22.497,65649.1976
2011-04-13 14:35:00,39.4,39.43,39.36,39.36,53753.787453708894,22.5027,22.5198,22.4798,22.4798,53753.7875
2011-04-13 14:40:00,39.37,39.5,39.37,39.49,75300.19077544607,22.4855,22.5598,22.4855,22.5541,75300.1908
2011-04-13 14:45:00,39.49,39.5,39.44,39.47,129727.30333295926,22.5541,22.5598,22.5255,22.5426,129727.3033
2011-04-13 14:50:00,39.47,39.47,39.42,39.43,61497.02614745819,22.5426,22.5426,22.5141,22.5198,61497.0261
2011-04-13 14:55:00,39.44,39.46,39.42,39.42,43317.24834474245,22.5255,22.5369,22.5141,22.5141,43317.2483
2011-04-13 15:00:00,39.43,39.54,39.42,39.51,109078.66681629446,22.5198,22.5826,22.5141,22.5655,109078.6668
2011-04-13 15:05:00,39.51,39.53,39.49,39.51,149365.95219391762,22.5655,22.5769,22.5541,22.5655,149365.9522
2011-04-13 15:10:00,39.51,39.53,39.49,39.49,49040.51172707889,22.5655,22.5769,22.5541,22.5541,49040.5117
2011-04-13 15:15:00,39.49,39.5,39.43,39.49,72494.66950959488,22.5541,22.5598,22.5198,22.5541,72494.6695
2011-04-13 15:20:00,39.5,39.5,39.45,39.48,60487.038491751766,22.5598,22.5598,22.5312,22.5484,60487.0385
2011-04-13 15:25:00,39.48,39.52,39.48,39.49,117719.67231511614,22.5484,22.5712,22.5484,22.5541,117719.6723
2011-04-13 15:30:00,39.48,39.49,39.42,39.45,82257.88351475704,22.5484,22.5541,22.5141,22.5312,82257.8835
2011-04-13 15:35:00,39.45,39.45,39.39,39.43,79340.1413982718,22.5312,22.5312,22.497,22.5198,79340.1414
2011-04-13 15:40:00,39.43,39.46,39.42,39.42,75187.96992481203,22.5198,22.5369,22.5141,22.5141,75187.9699
2011-04-13 15:45:00,39.42,39.42,39.36,39.37,111210.86297834136,22.5141,22.5141,22.4798,22.4855,111210.863
2011-04-13 15:50:00,39.37,39.4,39.34,39.4,126585.11951520592,22.4855,22.5027,22.4684,22.5027,126585.1195
2011-04-13 15:55:00,39.4,39.4,39.36,39.36,429918.0787790371,22.5027,22.5027,22.4798,22.4798,429918.0788
2011-04-14 09:30:00,39.21,39.22,39.0,39.05,102457.63662888564,22.3941,22.3999,22.2742,22.3028,102457.6366
2011-04-14 09:35:00,39.05,39.17,39.04,39.09,99652.11536303443,22.3028,22.3713,22.2971,22.3256,99652.1154
2011-04-14 09:40:00,39.09,39.12,38.99,39.0,198967.56817416675,22.3256,22.3427,22.2685,22.2742,198967.5682
2011-04-14 09:45:00,39.01,39.01,38.81,38.82,222870.6093592189,22.2799,22.2799,22.1657,22.1714,222870.6094
2011-04-14 09:50:00,38.81,38.86,38.78,38.8,126248.45696330378,22.1657,22.1943,22.1486,22.16,126248.457
2011-04-14 09:55:00,38.81,38.93,38.76,38.92,106609.8081023454,22.1657,22.2342,22.1371,22.2285,106609.8081
2011-04-14 10:00:00,38.91,39.08,38.91,39.08,104253.1702390304,22.2228,22.3199,22.2228,22.3199,104253.1702
2011-04-14 10:05:00,39.08,39.14,39.03,39.09,156435.86578386262,22.3199,22.3542,22.2913,22.3256,156435.8658
2011-04-14 10:10:00,39.07,39.15,39.07,39.07,118729.65997082255,22.3142,22.3599,22.3142,22.3142,118729.66
2011-04-14 10:15:00,39.07,39.2,39.07,39.16,111323.08382897542,22.3142,22.3884,22.3142,22.3656,111323.0838
2011-04-14 10:20:00,39.15,39.21,39.15,39.18,120076.31017843114,22.3599,22.3941,22.3599,22.377,120076.3102
2011-04-14 10:25:00,39.18,39.29,39.17,39.27,144428.2347660195,22.377,22.4398,22.3713,22.4284,144428.2348
2011-04-14 10:30:00,39.28,39.35,39.28,39.28,80462.34990461227,22.4341,22.4741,22.4341,22.4341,80462.3499
2011-04-14 10:35:00,39.27,39.34,39.24,39.3,69240.26484120749,22.4284,22.4684,22.4113,22.4456,69240.2648
2011-04-14 10:40:00,39.28,39.33,39.27,39.32,37369.54326113792,22.4341,22.4627,22.4284,22.457,37369.5433
2011-04-14 10:45:00,39.32,39.34,39.31,39.33,122881.83144428236,22.457,22.4684,22.4513,22.4627,122881.8314
2011-04-14 10:50:00,39.33,39.4,39.32,39.34,49938.27853215127,22.4627,22.5027,22.457,22.4684,49938.2785
2011-04-14 10:55:00,39.33,39.4,39.32,39.32,33217.37178767815,22.4627,22.5027,22.457,22.457,33217.3718
2011-04-14 11:00:00,39.31,39.37,39.3,39.35,42307.26068903602,22.4513,22.4855,22.4456,22.4741,42307.2607
2011-04-14 11:05:00,39.36,39.4,39.33,39.35,38491.7517674784,22.4798,22.5027,22.4627,22.4741,38491.7518
2011-04-14 11:10:00,39.36,39.36,39.21,39.22,87756.70519582537,22.4798,22.4798,22.3941,22.3999,87756.7052
2011-04-14 11:15:00,39.21,39.27,39.2,39.26,85624.50903377848,22.3941,22.4284,22.3884,22.4227,85624.509
2011-04-14 11:20:00,39.27,39.31,39.26,39.3,24688.587139490515,22.4284,22.4513,22.4227,22.4456,24688.5871
2011-04-14 11:25:00,39.31,39.37,39.3,39.36,33890.69689148243,22.4513,22.4855,22.4456,22.4798,33890.6969
2011-04-14 11:30:00,39.36,39.39,39.33,39.33,30748.513073729097,22.4798,22.497,22.4627,22.4627,30748.5131
2011-04-14 11:35:00,39.33,39.47,39.31,39.43,126697.34036583996,22.4627,22.5426,22.4513,22.5198,126697.3404
2011-04-14 11:40:00,39.41,39.42,39.39,39.42,84726.74222870609,22.5084,22.5141,22.497,22.5141,84726.7422
2011-04-14 11:45:00,39.43,39.5,39.43,39.47,78891.2579957356,22.5198,22.5598,22.5198,22.5426,78891.258
2011-04-14 11:50:00,39.46,39.46,39.4,39.43,54651.55425878128,22.5369,22.5369,22.5027,22.5198,54651.5543
2011-04-14 11:55:00,39.44,39.45,39.4,39.43,42756.14409157221,22.5255,22.5312,22.5027,22.5198,42756.1441
2011-04-14 12:00:00,39.43,39.45,39.4,39.44,35910.67220289529,22.5198,22.5312,22.5027,22.5255,35910.6722
2011-04-14 12:05:00,39.44,39.45,39.4,39.41,10997.643362136683,22.5255,22.5312,22.5027,22.5084,10997.6434
2011-04-14 12:10:00,39.42,39.48,39.42,39.48,24576.36628885647,22.5141,22.5484,22.5141,22.5484,24576.3663
2011-04-14 12:15:00,39.48,39.49,39.4,39.4,33441.813488946245,22.5484,22.5541,22.5027,22.5027,33441.8135
2011-04-14 12:20:00,39.4,39.42,39.38,39.39,35237.34709909101,22.5027,22.5141,22.4912,22.497,35237.3471
2011-04-14 12:25:00,39.38,39.42,39.37,39.42,15149.814835596451,22.4912,22.5141,22.4855,22.5141,15149.8148
2011-04-14 12:30:00,39.41,39.46,39.41,39.45,59925.934238581525,22.5084,22.5369,22.5084,22.5312,59925.9342
2011-04-14 12:35:00,39.44,39.45,39.4,39.41,36471.776456065534,22.5255,22.5312,22.5027,22.5084,36471.7765
2011-04-14 12:40:00,39.42,39.42,39.38,39.39,15935.360790034789,22.5141,22.5141,22.4912,22.497,15935.3608
2011-04-14 12:45:00,39.39,39.39,39.37,39.37,36808.43900796768,22.497,22.497,22.4855,22.4855,36808.439
2011-04-14 12:50:00,39.38,39.4,39.37,39.4,23341.93693188194,22.4912,22.5027,22.4855,22.5027,23341.9369
2011-04-14 12:55:00,39.4,39.48,39.4,39.45,43429.4691953765,22.5027,22.5484,22.5027,22.5312,43429.4692
2011-04-14 13:00:00,39.45,39.48,39.42,39.45,81360.11670968466,22.5312,22.5484,22.5141,22.5312,81360.1167
2011-04-14 13:05:00,39.45,39.47,39.44,39.46,39838.40197508697,22.5312,22.5426,22.5255,22.5369,39838.402
2011-04-14 13:10:00,39.46,39.46,39.41,39.42,37145.10155986982,22.5369,22.5369,22.5084,22.5141,37145.1016
2011-04-14 13:15:00,39.42,39.43,39.39,39.4,22780.832678711704,22.5141,22.5198,22.497,22.5027,22780.8327
2011-04-14 13:20:00,39.4,39.4,39.32,39.32,37369.54326113792,22.5027,22.5027,22.457,22.457,37369.5433
2011-04-14 13:25:00,39.32,39.39,39.31,39.38,35574.00965099315,22.457,22.497,22.4513,22.4912,35574.0097
2011-04-14 13:30:00,39.37,39.4,39.35,39.39,34115.13859275053,22.4855,22.5027,22.4741,22.497,34115.1386
2011-04-14 13:35:00,39.39,39.43,39.37,39.4,34676.24284592077,22.497,22.5198,22.4855,22.5027,34676.2428
2011-04-14 13:40:00,39.4,39.4,39.35,39.38,52519.35809673437,22.5027,22.5027,22.4741,22.4912,52519.3581
2011-04-14 13:45:00,39.39,39.4,39.39,39.4,28616.31691168219,22.497,22.5027,22.497,22.5027,28616.3169
2011-04-14 13:50:00,39.4,39.43,39.39,39.4,65873.63932218606,22.5027,22.5198,22.497,22.5027,65873.6393
2011-04-14 13:55:00,39.4,39.4,39.36,39.37,28279.654359780045,22.5027,22.5027,22.4798,22.4855,28279.6544
2011-04-14 14:00:00,39.38,39.4,39.35,39.39,51509.37044102794,22.4912,22.5027,22.4741,22.497,51509.3704
2011-04-14 14:05:00,39.39,39.4,39.35,39.4,35125.12624845696,22.497,22.5027,22.4741,22.5027,35125.1262
2011-04-14 14:10:00,39.4,39.41,39.39,39.4,24576.36628885647,22.5027,22.5084,22.497,22.5027,24576.3663
2011-04-14 14:15:00,39.41,39.41,39.39,39.39,25474.13309392885,22.5084,22.5084,22.497,22.497,25474.1331
2011-04-14 14:20:00,39.4,39.42,39.4,39.4,39277.29772191673,22.5027,22.5141,22.5027,22.5027,39277.2977
2011-04-14 14:25:00,39.4,39.45,39.4,39.43,44776.119402985074,22.5027,22.5312,22.5027,22.5198,44776.1194
2011-04-14 14:30:00,39.42,39.47,39.4,39.44,89327.79710470205,22.5141,22.5426,22.5027,22.5255,89327.7971
2011-04-14 14:35:00,39.44,39.45,39.37,39.37,52070.47469419818,22.5255,22.5312,22.4855,22.4855,52070.4747
2011-04-14 14:40:00,39.37,39.38,39.32,39.32,37145.10155986982,22.4855,22.4912,22.457,22.457,37145.1016
2011-04-14 14:45:00,39.32,39.33,39.31,39.32,43317.24834474245,22.457,22.4627,22.4513,22.457,43317.2483
2011-04-14 14:50:00,39.33,39.37,39.32,39.37,15262.035686230502,22.4627,22.4855,22.457,22.4855,15262.0357
2011-04-14 14:55:00,39.37,39.4,39.34,39.35,43990.57344854674,22.4855,22.5027,22.4684,22.4741,43990.5734
2011-04-14 15:00:00,39.35,39.44,39.34,39.4,75300.19077544607,22.4741,22.5255,22.4684,22.5027,75300.1908
2011-04-14 15:05:00,39.4,39.43,39.4,39.42,88205.58859836157,22.5027,22.5198,22.5027,22.5141,88205.5886
2011-04-14 15:10:00,39.43,39.43,39.39,39.4,90898.88901357872,22.5198,22.5198,22.497,22.5027,90898.889
2011-04-14 15:15:00,39.41,39.45,39.4,39.45,68679.16058803725,22.5084,22.5312,22.5027,22.5312,68679.1606
2011-04-14 15:20:00,39.45,39.46,39.42,39.42,160475.81640668836,22.5312,22.5369,22.5141,22.5141,160475.8164
2011-04-14 15:25:00,39.43,39.45,39.41,39.42,87420.04264392324,22.5198,22.5312,22.5084,22.5141,87420.0426
2011-04-14 15:30:00,39.41,39.42,39.36,39.38,85063.40478060824,22.5084,22.5141,22.4798,22.4912,85063.4048
2011-04-14 15:35:00,39.38,39.4,39.36,39.4,73616.87801593536,22.4912,22.5027,22.4798,22.5027,73616.878
2011-04-14 15:40:00,39.39,39.4,39.35,39.35,83716.75457299966,22.497,22.5027,22.4741,22.4741,83716.7546
2011-04-14 15:45:00,39.35,39.38,39.32,39.36,179104.4776119403,22.4741,22.4912,22.457,22.4798,179104.4776
2011-04-14 15:50:00,39.36,39.37,39.3,39.31,186847.7163056896,22.4798,22.4855,22.4456,22.4513,186847.7163
2011-04-14 15:55:00,39.3,39.33,39.3,39.33,354056.7837504208,22.4456,22.4627,22.4456,22.4627,354056.7838
2011-04-15 09:30:00,39.56,39.63,39.45,39.48,716081.2478958591,22.594,22.634,22.5312,22.5484,716081.2479
2011-04-15 09:35:00,39.47,39.48,39.37,39.38,81809.00011222085,22.5426,22.5484,22.4855,22.4912,81809.0001
2011-04-15 09:40:00,39.37,39.46,39.37,39.4,46122.76961059365,22.4855,22.5369,22.4855,22.5027,46122.7696
2011-04-15 09:45:00,39.4,39.42,39.32,39.32,60599.25934238581,22.5027,22.5141,22.457,22.457,60599.2593
2011-04-15 09:50:00,39.32,39.35,39.27,39.34,35237.34709909101,22.457,22.4741,22.4284,22.4684,35237.3471
2011-04-15 09:55:00,39.34,39.41,39.31,39.36,66771.40612725844,22.4684,22.5084,22.4513,22.4798,66771.4061
2011-04-15 10:00:00,39.38,39.48,39.37,39.4,60374.81764111772,22.4912,22.5484,22.4855,22.5027,60374.8176
2011-04-15 10:05:00,39.4,39.42,39.22,39.23,48030.524071372456,22.5027,22.5141,22.3999,22.4056,48030.5241
2011-04-15 10:10:00,39.24,39.32,39.23,39.3,39052.85602064864,22.4113,22.457,22.4056,22.4456,39052.856
2011-04-15 10:15:00,39.3,39.3,39.13,39.15,56110.4253170239,22.4456,22.4456,22.3485,22.3599,56110.4253
2011-04-15 10:20:00,39.15,39.19,39.14,39.18,58915.9465828751,22.3599,22.3827,22.3542,22.377,58915.9466
2011-04-15 10:25:00,39.18,39.19,39.13,39.14,38603.97261811244,22.377,22.3827,22.3485,22.3542,38603.9726
2011-04-15 10:30:00,39.14,39.2,39.07,39.1,52294.91639546627,22.3542,22.3884,22.3142,22.3313,52294.9164
2011-04-15 10:35:00,39.1,39.15,39.07,39.07,27718.550106609808,22.3313,22.3599,22.3142,22.3142,27718.5501
2011-04-15 10:40:00,39.08,39.13,39.07,39.13,21209.74076983504,22.3199,22.3485,22.3142,22.3485,21209.7408
2011-04-15 10:45:00,39.12,39.23,39.09,39.16,33217.37178767815,22.3427,22.4056,22.3256,22.3656,33217.3718
2011-04-15 10:50:00,39.16,39.25,39.16,39.25,35349.56794972506,22.3656,22.417,22.3656,22.417,35349.5679
2011-04-15 10:55:00,39.25,39.29,39.2,39.27,57344.85467399842,22.417,22.4398,22.3884,22.4284,57344.8547
2011-04-15 11:00:00,39.27,39.38,39.27,39.34,39838.40197508697,22.4284,22.4912,22.4284,22.4684,39838.402
2011-04-15 11:05:00,39.34,39.34,39.3,39.31,29401.86286612052,22.4684,22.4684,22.4456,22.4513,29401.8629
2011-04-15 11:10:00,39.3,39.31,39.25,39.26,57681.51722590057,22.4456,22.4513,22.417,22.4227,57681.5172
2011-04-15 11:15:00,39.25,39.32,39.25,39.32,20311.97396476265,22.417,22.457,22.417,22.457,20311.974
2011-04-15 11:20:00,39.32,39.42,39.32,39.38,46122.76961059365,22.457,22.5141,22.457,22.4912,46122.7696
2011-04-15 11:25:00,39.38,39.4,39.34,39.36,22780.832678711704,22.4912,22.5027,22.4684,22.4798,22780.8327
2011-04-15 11:30:00,39.36,39.38,39.33,39.36,29850.74626865672,22.4798,22.4912,22.4627,22.4798,29850.7463
2011-04-15 11:35:00,39.36,39.4,39.36,39.39,17730.894400179553,22.4798,22.5027,22.4798,22.497,17730.8944
2011-04-15 11:40:00,39.4,39.41,39.38,39.4,19863.09056222646,22.5027,22.5084,22.4912,22.5027,19863.0906
2011-04-15 11:45:00,39.4,39.41,39.38,39.39,6845.471888676916,22.5027,22.5084,22.4912,22.497,6845.4719
2011-04-15 11:50:00,39.39,39.4,39.36,39.37,15823.13993940074,22.497,22.5027,22.4798,22.4855,15823.1399
2011-04-15 11:55:00,39.37,39.4,39.35,39.38,28055.21265851195,22.4855,22.5027,22.4741,22.4912,28055.2127
2011-04-15 12:00:00,39.37,39.38,39.35,39.36,7855.459544383346,22.4855,22.4912,22.4741,22.4798,7855.4595
2011-04-15 12:05:00,39.36,39.41,39.36,39.4,21658.624172371223,22.4798,22.5084,22.4798,22.5027,21658.6242
2011-04-15 12:10:00,39.4,39.45,39.4,39.43,58130.40062843676,22.5027,22.5312,22.5027,22.5198,58130.4006
2011-04-15 12:15:00,39.43,39.47,39.4,39.43,35461.78880035911,22.5198,22.5426,22.5027,22.5198,35461.7888
2011-04-15 12:20:00,39.42,39.42,39.37,39.37,25249.69139266076,22.5141,22.5141,22.4855,22.4855,25249.6914
2011-04-15 12:25:00,39.38,39.4,39.36,39.37,31870.72158006957,22.4912,22.5027,22.4798,22.4855,31870.7216
2011-04-15 12:30:00,39.36,39.37,39.33,39.34,42531.70239030412,22.4798,22.4855,22.4627,22.4684,42531.7024
2011-04-15 12:35:00,39.33,39.34,39.31,39.32,15149.814835596451,22.4627,22.4684,22.4513,22.457,15149.8148
2011-04-15 12:40:00,39.32,39.32,39.3,39.31,43429.4691953765,22.457,22.457,22.4456,22.4513,43429.4692
2011-04-15 12:45:00,39.31,39.32,39.3,39.31,42643.923240938166,22.4513,22.457,22.4456,22.4513,42643.9232
2011-04-15 12:50:00,39.31,39.32,39.28,39.29,52631.57894736842,22.4513,22.457,22.4341,22.4398,52631.5789
2011-04-15 12:55:00,39.29,39.33,39.29,39.32,45786.1070586915,22.4398,22.4627,22.4398,22.457,45786.1071
2011-04-15 13:00:00,39.32,39.33,39.31,39.32,33778.476040848385,22.457,22.4627,22.4513,22.457,33778.476
2011-04-15 13:05:00,39.32,39.32,39.3,39.32,19189.76545842217,22.457,22.457,22.4456,22.457,19189.7655
2011-04-15 13:10:00,39.32,39.33,39.31,39.32,27606.32925597576,22.457,22.4627,22.4513,22.457,27606.3293
2011-04-15 13:15:00,39.32,39.32,39.29,39.31,24688.587139490515,22.457,22.457,22.4398,22.4513,24688.5871
2011-04-15 13:20:00,39.32,39.32,39.28,39.31,19863.09056222646,22.457,22.457,22.4341,22.4513,19863.0906
2011-04-15 13:25:00,39.31,39.32,39.29,39.3,16047.581640668835,22.4513,22.457,22.4398,22.4456,16047.5816
2011-04-15 13:30:00,39.31,39.31,39.27,39.3,22668.611828077657,22.4513,22.4513,22.4284,22.4456,22668.6118
2011-04-15 13:35:00,39.29,39.34,39.27,39.34,26820.783301537424,22.4398,22.4684,22.4284,22.4684,26820.7833
2011-04-15 13:40:00,39.33,39.37,39.3,39.32,50387.161934687465,22.4627,22.4855,22.4456,22.457,50387.1619
2011-04-15 13:45:00,39.32,39.34,39.24,39.24,115587.47615306923,22.457,22.4684,22.4113,22.4113,115587.4762
2011-04-15 13:50:00,39.25,39.29,39.24,39.25,115138.59275053303,22.417,22.4398,22.4113,22.417,115138.5928
2011-04-15 13:55:00,39.25,39.28,39.22,39.22,95836.60644147682,22.417,22.4341,22.3999,22.3999,95836.6064
2011-04-15 14:00:00,39.23,39.24,39.2,39.22,85848.95073504657,22.4056,22.4113,22.3884,22.3999,85848.9507
2011-04-15 14:05:00,39.22,39.23,39.19,39.21,43541.69004601055,22.3999,22.4056,22.3827,22.3941,43541.69
2011-04-15 14:10:00,39.21,39.21,39.15,39.21,82145.662664123,22.3941,22.3941,22.3599,22.3941,82145.6627
2011-04-15 14:15:00,39.2,39.22,39.19,39.21,21434.18247110313,22.3884,22.3999,22.3827,22.3941,21434.1825
2011-04-15 14:20:00,39.21,39.23,39.19,39.21,30748.513073729097,22.3941,22.4056,22.3827,22.3941,30748.5131
2011-04-15 14:25:00,39.22,39.22,39.18,39.21,36471.776456065534,22.3999,22.3999,22.377,22.3941,36471.7765
2011-04-15 14:30:00,39.21,39.22,39.2,39.22,52856.02064863651,22.3941,22.3999,22.3884,22.3999,52856.0206
2011-04-15 14:35:00,39.22,39.24,39.2,39.2,31870.72158006957,22.3999,22.4113,22.3884,22.3884,31870.7216
2011-04-15 14:40:00,39.2,39.22,39.2,39.21,12344.293569745258,22.3884,22.3999,22.3884,22.3941,12344.2936
2011-04-15 14:45:00,39.22,39.22,39.16,39.17,70250.25249691392,22.3999,22.3999,22.3656,22.3713,70250.2525
2011-04-15 14:50:00,39.16,39.17,39.14,39.15,41409.49388396364,22.3656,22.3713,22.3542,22.3599,41409.4939
2011-04-15 14:55:00,39.15,39.15,39.14,39.14,37145.10155986982,22.3599,22.3599,22.3542,22.3542,37145.1016
2011-04-15 15:00:00,39.15,39.15,39.13,39.15,51172.7078891258,22.3599,22.3599,22.3485,22.3599,51172.7079
2011-04-15 15:05:00,39.15,39.15,39.12,39.13,48367.1866232746,22.3599,22.3599,22.3427,22.3485,48367.1866
2011-04-15 15:10:00,39.13,39.13,39.07,39.07,100100.99876557064,22.3485,22.3485,22.3142,22.3142,100100.9988
2011-04-15 15:15:00,39.07,39.08,39.05,39.07,187745.483110762,22.3142,22.3199,22.3028,22.3142,187745.4831
2011-04-15 15:20:00,39.07,39.09,39.06,39.07,125238.46930759736,22.3142,22.3256,22.3085,22.3142,125238.4693
2011-04-15 15:25:00,39.08,39.1,39.05,39.1,95163.28133767254,22.3199,22.3313,22.3028,22.3313,95163.2813
2011-04-15 15:30:00,39.09,39.1,39.06,39.1,124901.8067556952,22.3256,22.3313,22.3085,22.3313,124901.8068
2011-04-15 15:35:00,39.09,39.12,39.07,39.08,111771.9672315116,22.3256,22.3427,22.3142,22.3199,111771.9672
2011-04-15 15:40:00,39.07,39.08,39.03,39.04,129166.19907978902,22.3142,22.3199,22.2913,22.2971,129166.1991
2011-04-15 15:45:00,39.04,39.07,39.03,39.06,143530.4679609471,22.2971,22.3142,22.2913,22.3085,143530.468
2011-04-15 15:50:00,39.07,39.1,39.06,39.08,203568.6230501627,22.3142,22.3313,22.3085,22.3199,203568.6231
2011-04-15 15:55:00,39.09,39.18,39.08,39.15,380204.24194815394,22.3256,22.377,22.3199,22.3599,380204.2419
2011-04-18 09:30:00,38.52,38.59,38.28,38.5,183817.7533385703,22.0001,22.04,21.863,21.9886,183817.7533
2011-04-18 09:35:00,38.5,38.66,38.38,38.55,399169.5657053081,21.9886,22.08,21.9201,22.0172,399169.5657
2011-04-18 09:40:00,38.58,38.66,38.51,38.61,113230.83828975425,22.0343,22.08,21.9944,22.0515,113230.8383
2011-04-18 09:45:00,38.6,38.7,38.53,38.54,218718.4378857592,22.0458,22.1029,22.0058,22.0115,218718.4379
2011-04-18 09:50:00,38.54,38.54,38.43,38.48,101784.31152508136,22.0115,22.0115,21.9487,21.9772,101784.3115
2011-04-18 09:55:00,38.48,38.57,38.45,38.45,99539.8945124004,21.9772,22.0286,21.9601,21.9601,99539.8945
2011-04-18 10:00:00,38.46,38.5,38.28,38.29,209740.7698350353,21.9658,21.9886,21.863,21.8687,209740.7698
2011-04-18 10:05:00,38.29,38.31,38.14,38.17,257995.7356076759,21.8687,21.8801,21.783,21.8002,257995.7356
2011-04-18 10:10:00,38.16,38.17,38.1,38.16,254741.3309392885,21.7945,21.8002,21.7602,21.7945,254741.3309
2011-04-18 10:15:00,38.17,38.27,38.12,38.26,147907.081135675,21.8002,21.8573,21.7716,21.8516,147907.0811
2011-04-18 10:20:00,38.26,38.4,38.17,38.33,319268.320053866,21.8516,21.9315,21.8002,21.8916,319268.3201
2011-04-18 10:25:00,38.33,38.34,38.21,38.27,99652.11536303443,21.8916,21.8973,21.823,21.8573,99652.1154
2011-04-18 10:30:00,38.26,38.32,38.17,38.3,99539.8945124004,21.8516,21.8858,21.8002,21.8744,99539.8945
2011-04-18 10:35:00,38.3,38.32,38.27,38.28,102457.63662888564,21.8744,21.8858,21.8573,21.863,102457.6366
2011-04-18 10:40:00,38.28,38.31,38.25,38.25,50274.94108405341,21.863,21.8801,21.8459,21.8459,50274.9411
2011-04-18 10:45:00,38.25,38.32,38.23,38.31,73392.43631466725,21.8459,21.8858,21.8344,21.8801,73392.4363
2011-04-18 10:50:00,38.31,38.34,38.27,38.32,93592.18942879589,21.8801,21.8973,21.8573,21.8858,93592.1894
2011-04-18 10:55:00,38.32,38.33,38.21,38.25,88654.47200089776,21.8858,21.8916,21.823,21.8459,88654.472
2011-04-18 11:00:00,38.25,38.3,38.18,38.18,41633.93558523173,21.8459,21.8744,21.8059,21.8059,41633.9356
2011-04-18 11:05:00,38.18,38.23,38.17,38.21,45898.32790932555,21.8059,21.8344,21.8002,21.823,45898.3279
2011-04-18 11:10:00,38.2,38.27,38.19,38.23,260464.59432162496,21.8173,21.8573,21.8116,21.8344,260464.5943
2011-04-18 11:15:00,38.23,38.25,38.19,38.21,60487.038491751766,21.8344,21.8459,21.8116,21.823,60487.0385
2011-04-18 11:20:00,38.21,38.25,38.2,38.24,215912.916619908,21.823,21.8459,21.8173,21.8401,215912.9166
2011-04-18 11:25:00,38.24,38.28,38.22,38.28,49264.95342834698,21.8401,21.863,21.8287,21.863,49264.9534
2011-04-18 11:30:00,38.29,38.32,38.23,38.27,39165.07687128268,21.8687,21.8858,21.8344,21.8573,39165.0769
2011-04-18 11:35:00,38.26,38.33,38.26,38.26,51172.7078891258,21.8516,21.8916,21.8516,21.8516,51172.7079
2011-04-18 11:40:00,38.26,38.29,38.25,38.28,31197.396476265287,21.8516,21.8687,21.8459,21.863,31197.3965
2011-04-18 11:45:00,38.27,38.32,38.26,38.32,45786.1070586915,21.8573,21.8858,21.8516,21.8858,45786.1071
2011-04-18 11:50:00,38.32,38.33,38.27,38.33,173942.31848277408,21.8858,21.8916,21.8573,21.8916,173942.3185
2011-04-18 11:55:00,38.33,38.33,38.22,38.25,94826.6187857704,21.8916,21.8916,21.8287,21.8459,94826.6188
2011-04-18 12:00:00,38.25,38.27,38.22,38.25,53192.68320053866,21.8459,21.8573,21.8287,21.8459,53192.6832
2011-04-18 12:05:00,38.25,38.28,38.23,38.26,46459.43216249579,21.8459,21.863,21.8344,21.8516,46459.4322
2011-04-18 12:10:00,38.27,38.29,38.22,38.26,52968.24149927056,21.8573,21.8687,21.8287,21.8516,52968.2415
2011-04-18 12:15:00,38.26,38.27,38.23,38.25,39501.73942318482,21.8516,21.8573,21.8344,21.8459,39501.7394
2011-04-18 12:20:00,38.25,38.25,38.19,38.2,49040.51172707889,21.8459,21.8459,21.8116,21.8173,49040.5117
2011-04-18 12:25:00,38.2,38.23,38.17,38.22,52407.13724610032,21.8173,21.8344,21.8002,21.8287,52407.1372
2011-04-18 12:30:00,38.22,38.24,38.17,38.18,47806.08237010436,21.8287,21.8401,21.8002,21.8059,47806.0824
2011-04-18 12:35:00,38.19,38.24,38.19,38.23,32880.709235776005,21.8116,21.8401,21.8116,21.8344,32880.7092
2011-04-18 12:40:00,38.22,38.25,38.21,38.25,38828.414319380536,21.8287,21.8459,21.823,21.8459,38828.4143
2011-04-18 12:45:00,38.24,38.25,38.23,38.23,13129.839524183591,21.8401,21.8459,21.8344,21.8344,13129.8395
2011-04-18 12:50:00,38.22,38.23,38.22,38.23,16384.24419257098,21.8287,21.8344,21.8287,21.8344,16384.2442
2011-04-18 12:55:00,38.23,38.25,38.2,38.24,46459.43216249579,21.8344,21.8459,21.8173,21.8401,46459.4322
2011-04-18 13:00:00,38.24,38.25,38.23,38.23,24464.145438222426,21.8401,21.8459,21.8344,21.8344,24464.1454
2011-04-18 13:05:00,38.24,38.29,38.21,38.26,115250.81360116709,21.8401,21.8687,21.823,21.8516,115250.8136
2011-04-18 13:10:00,38.25,38.26,38.23,38.24,39501.73942318482,21.8459,21.8516,21.8344,21.8401,39501.7394
2011-04-18 13:15:00,38.24,38.29,38.23,38.27,55100.43766131747,21.8401,21.8687,21.8344,21.8573,55100.4377
2011-04-18 13:20:00,38.27,38.31,38.27,38.31,82033.44181348894,21.8573,21.8801,21.8573,21.8801,82033.4418
2011-04-18 13:25:00,38.31,38.32,38.27,38.27,61497.02614745819,21.8801,21.8858,21.8573,21.8573,61497.0261
2011-04-18 13:30:00,38.26,38.32,38.26,38.3,42531.70239030412,21.8516,21.8858,21.8516,21.8744,42531.7024
2011-04-18 13:35:00,38.3,38.3,38.24,38.24,26259.679048367187,21.8744,21.8744,21.8401,21.8401,26259.679
2011-04-18 13:40:00,38.24,38.3,38.24,38.3,27045.22500280552,21.8401,21.8744,21.8401,21.8744,27045.225
2011-04-18 13:45:00,38.31,38.33,38.3,38.33,41072.8313320615,21.8801,21.8916,21.8744,21.8916,41072.8313
2011-04-18 13:50:00,38.33,38.38,38.32,38.38,48254.96577264056,21.8916,21.9201,21.8858,21.9201,48254.9658
2011-04-18 13:55:00,38.38,38.4,38.37,38.39,29626.30456738862,21.9201,21.9315,21.9144,21.9258,29626.3046
2011-04-18 14:00:00,38.38,38.4,38.36,38.4,60374.81764111772,21.9201,21.9315,21.9087,21.9315,60374.8176
2011-04-18 14:05:00,38.39,38.41,38.38,38.39,117383.009763214,21.9258,21.9372,21.9201,21.9258,117383.0098
2011-04-18 14:10:00,38.39,38.48,38.37,38.47,46908.31556503198,21.9258,21.9772,21.9144,21.9715,46908.3156
2011-04-18 14:15:00,38.46,38.47,38.42,38.45,56783.75042082819,21.9658,21.9715,21.943,21.9601,56783.7504
2011-04-18 14:20:00,38.44,38.48,38.42,38.47,35686.2305016272,21.9544,21.9772,21.943,21.9715,35686.2305
2011-04-18 14:25:00,38.48,38.48,38.44,38.46,33105.1509370441,21.9772,21.9772,21.9544,21.9658,33105.1509
2011-04-18 14:30:00,38.46,38.47,38.42,38.44,74626.86567164179,21.9658,21.9715,21.943,21.9544,74626.8657
2011-04-18 14:35:00,38.44,38.57,38.44,38.57,50948.2661878577,21.9544,22.0286,21.9544,22.0286,50948.2662
2011-04-18 14:40:00,38.56,38.58,38.5,38.53,85175.62563124228,22.0229,22.0343,21.9886,22.0058,85175.6256
2011-04-18 14:45:00,38.53,38.58,38.53,38.58,64639.209965211536,22.0058,22.0343,22.0058,22.0343,64639.21
2011-04-18 14:50:00,38.58,38.58,38.53,38.58,58130.40062843676,22.0343,22.0343,22.0058,22.0343,58130.4006
2011-04-18 14:55:00,38.58,38.63,38.56,38.58,65761.41847155201,22.0343,22.0629,22.0229,22.0343,65761.4185
2011-04-18 15:00:00,38.58,38.6,38.57,38.58,44102.79429918079,22.0343,22.0458,22.0286,22.0343,44102.7943
2011-04-18 15:05:00,38.58,38.59,38.5,38.51,63404.78060823701,22.0343,22.04,21.9886,21.9944,63404.7806
2011-04-18 15:10:00,38.51,38.55,38.5,38.53,41858.37728649983,21.9944,22.0172,21.9886,22.0058,41858.3773
2011-04-18 15:15:00,38.54,38.66,38.53,38.63,75524.63247671416,22.0115,22.08,22.0058,22.0629,75524.6325
2011-04-18 15:20:00,38.65,38.68,38.64,38.65,46234.990461227695,22.0743,22.0914,22.0686,22.0743,46234.9905
2011-04-18 15:25:00,38.66,38.69,38.64,38.66,53866.00830434294,22.08,22.0972,22.0686,22.08,53866.0083
2011-04-18 15:30:00,38.66,38.73,38.66,38.69,94153.2936819661,22.08,22.12,22.08,22.0972,94153.2937
2011-04-18 15:35:00,38.7,38.72,38.64,38.65,80574.57075524631,22.1029,22.1143,22.0686,22.0743,80574.5708
2011-04-18 15:40:00,38.65,38.69,38.63,38.64,60038.15508921557,22.0743,22.0972,22.0629,22.0686,60038.1551
2011-04-18 15:45:00,38.63,38.67,38.59,38.65,107619.79575805184,22.0629,22.0857,22.04,22.0743,107619.7958
2011-04-18 15:50:00,38.65,38.67,38.6,38.63,123218.49399618448,22.0743,22.0857,22.0458,22.0629,123218.494
2011-04-18 15:55:00,38.63,38.67,38.62,38.66,284367.63550667715,22.0629,22.0857,22.0572,22.08,284367.6355
2011-04-19 09:30:00,38.83,38.83,38.6,38.74,111659.74638087756,22.1771,22.1771,22.0458,22.1257,111659.7464
2011-04-19 09:35:00,38.72,38.77,38.61,38.71,86185.6132869487,22.1143,22.1428,22.0515,22.1086,86185.6133
2011-04-19 09:40:00,38.7,38.75,38.65,38.68,32880.709235776005,22.1029,22.1314,22.0743,22.0914,32880.7092
2011-04-19 09:45:00,38.69,38.72,38.6,38.61,90225.56390977444,22.0972,22.1143,22.0458,22.0515,90225.5639
2011-04-19 09:50:00,38.63,38.64,38.41,38.45,107395.35405678376,22.0629,22.0686,21.9372,21.9601,107395.3541
2011-04-19 09:55:00,38.46,38.5,38.42,38.43,67444.73123106273,21.9658,21.9886,21.943,21.9487,67444.7312
2011-04-19 10:00:00,38.42,38.43,38.33,38.39,57008.19212209628,21.943,21.9487,21.8916,21.9258,57008.1921
2011-04-19 10:05:00,38.41,38.5,38.37,38.5,95275.50218830658,21.9372,21.9886,21.9144,21.9886,95275.5022
2011-04-19 10:10:00,38.49,38.57,38.46,38.55,42307.26068903602,21.9829,22.0286,21.9658,22.0172,42307.2607
2011-04-19 10:15:00,38.56,38.66,38.55,38.6,31085.17562563124,22.0229,22.08,22.0172,22.0458,31085.1756
2011-04-19 10:20:00,38.6,38.6,38.51,38.54,57008.19212209628,22.0458,22.0458,21.9944,22.0115,57008.1921
2011-04-19 10:25:00,38.53,38.57,38.44,38.46,82931.20861856133,22.0058,22.0286,21.9544,21.9658,82931.2086
2011-04-19 10:30:00,38.45,38.47,38.32,38.33,117158.5680619459,21.9601,21.9715,21.8858,21.8916,117158.5681
2011-04-19 10:35:00,38.33,38.35,38.32,38.32,141286.05094826617,21.8916,21.903,21.8858,21.8858,141286.0509
2011-04-19 10:40:00,38.33,38.41,38.32,38.34,91796.6558186511,21.8916,21.9372,21.8858,21.8973,91796.6558
2011-04-19 10:45:00,38.34,38.42,38.34,38.42,43878.352597912686,21.8973,21.943,21.8973,21.943,43878.3526
2011-04-19 10:50:00,38.42,38.46,38.4,38.42,45112.781954887214,21.943,21.9658,21.9315,21.943,45112.782
2011-04-19 10:55:00,38.44,38.45,38.32,38.34,46908.31556503198,21.9544,21.9601,21.8858,21.8973,46908.3156
2011-04-19 11:00:00,38.33,38.34,38.31,38.32,74739.08652227583,21.8916,21.8973,21.8801,21.8858,74739.0865
2011-04-19 11:05:00,38.32,38.37,38.32,38.36,64975.87251711368,21.8858,21.9144,21.8858,21.9087,64975.8725
2011-04-19 11:10:00,38.35,38.35,38.3,38.3,110537.53787453708,21.903,21.903,21.8744,21.8744,110537.5379
2011-04-19 11:15:00,38.31,38.34,38.3,38.32,215239.59151610368,21.8801,21.8973,21.8744,21.8858,215239.5915
2011-04-19 11:20:00,38.31,38.32,38.25,38.31,100774.32386937492,21.8801,21.8858,21.8459,21.8801,100774.3239
2011-04-19 11:25:00,38.31,38.32,38.27,38.29,36471.776456065534,21.8801,21.8858,21.8573,21.8687,36471.7765
2011-04-19 11:30:00,38.3,38.32,38.29,38.32,40848.3896307934,21.8744,21.8858,21.8687,21.8858,40848.3896
2011-04-19 11:35:00,38.31,38.36,38.31,38.31,233307.14846818536,21.8801,21.9087,21.8801,21.8801,233307.1485
2011-04-19 11:40:00,38.32,38.34,38.29,38.33,89440.0179553361,21.8858,21.8973,21.8687,21.8916,89440.018
2011-04-19 11:45:00,38.33,38.34,38.3,38.33,85736.72988441252,21.8916,21.8973,21.8744,21.8916,85736.7299
2011-04-19 11:50:00,38.32,38.36,38.32,38.34,67669.17293233082,21.8858,21.9087,21.8858,21.8973,67669.1729
2011-04-19 11:55:00,38.35,38.35,38.32,38.34,46122.76961059365,21.903,21.903,21.8858,21.8973,46122.7696
2011-04-19 12:00:00,38.34,38.38,38.32,38.38,183256.64908540004,21.8973,21.9201,21.8858,21.9201,183256.6491
2011-04-19 12:05:00,38.37,38.4,38.34,38.37,44888.34025361912,21.9144,21.9315,21.8973,21.9144,44888.3403
2011-04-19 12:10:00,38.37,38.37,38.34,38.35,87644.48434519133,21.9144,21.9144,21.8973,21.903,87644.4843
2011-04-19 12:15:00,38.34,38.35,38.3,38.31,151498.14835596454,21.8973,21.903,21.8744,21.8801,151498.1484
2011-04-19 12:20:00,38.31,38.33,38.29,38.32,51172.7078891258,21.8801,21.8916,21.8687,21.8858,51172.7079
2011-04-19 12:25:00,38.31,38.33,38.3,38.33,68791.3814386713,21.8801,21.8916,21.8744,21.8916,68791.3814
2011-04-19 12:30:00,38.32,38.34,38.31,38.32,54875.995960049375,21.8858,21.8973,21.8801,21.8858,54875.996
2011-04-19 12:35:00,38.32,38.34,38.32,38.33,53192.68320053866,21.8858,21.8973,21.8858,21.8916,53192.6832
2011-04-19 12:40:00,38.32,38.34,38.32,38.33,43317.24834474245,21.8858,21.8973,21.8858,21.8916,43317.2483
2011-04-19 12:45:00,38.33,38.36,38.32,38.32,222309.5051060487,21.8916,21.9087,21.8858,21.8858,222309.5051
2011-04-19 12:50:00,38.32,38.42,38.32,38.42,110761.97957580518,21.8858,21.943,21.8858,21.943,110761.9796
2011-04-19 12:55:00,38.41,38.43,38.39,38.41,86410.05498821681,21.9372,21.9487,21.9258,21.9372,86410.055
2011-04-19 13:00:00,38.41,38.44,38.39,38.41,99652.11536303443,21.9372,21.9544,21.9258,21.9372,99652.1154
2011-04-19 13:05:00,38.41,38.42,38.4,38.41,71148.0193019863,21.9372,21.943,21.9315,21.9372,71148.0193
2011-04-19 13:10:00,38.41,38.43,38.41,38.41,71035.79845135225,21.9372,21.9487,21.9372,21.9372,71035.7985
2011-04-19 13:15:00,38.42,38.43,38.41,38.42,65200.31421838177,21.943,21.9487,21.9372,21.943,65200.3142
2011-04-19 13:20:00,38.42,38.43,38.4,38.41,93816.63113006396,21.943,21.9487,21.9315,21.9372,93816.6311
2011-04-19 13:25:00,38.41,38.46,38.4,38.41,65088.09336774772,21.9372,21.9658,21.9315,21.9372,65088.0934
2011-04-19 13:30:00,38.41,38.42,38.39,38.4,83155.65031982942,21.9372,21.943,21.9258,21.9315,83155.6503
2011-04-19 13:35:00,38.39,38.41,38.38,38.4,19077.544607788124,21.9258,21.9372,21.9201,21.9315,19077.5446
2011-04-19 13:40:00,38.41,38.46,38.4,38.44,90786.66816294468,21.9372,21.9658,21.9315,21.9544,90786.6682
2011-04-19 13:45:00,38.44,38.45,38.4,38.42,129053.97822915496,21.9544,21.9601,21.9315,21.943,129053.9782
2011-04-19 13:50:00,38.42,38.45,38.41,38.42,65424.75591964987,21.943,21.9601,21.9372,21.943,65424.7559
2011-04-19 13:55:00,38.43,38.43,38.4,38.42,74290.20311973964,21.9487,21.9487,21.9315,21.943,74290.2031
2011-04-19 14:00:00,38.42,38.43,38.39,38.43,97183.2566490854,21.943,21.9487,21.9258,21.9487,97183.2566
2011-04-19 14:05:00,38.43,38.5,38.43,38.49,46122.76961059365,21.9487,21.9886,21.9487,21.9829,46122.7696
2011-04-19 14:10:00,38.48,38.54,38.48,38.5,109190.88766692852,21.9772,22.0115,21.9772,21.9886,109190.8877
2011-04-19 14:15:00,38.5,38.5,38.48,38.5,55998.20446638985,21.9886,21.9886,21.9772,21.9886,55998.2045
2011-04-19 14:20:00,38.49,38.5,38.47,38.5,29289.642015486475,21.9829,21.9886,21.9715,21.9886,29289.642
2011-04-19 14:25:00,38.5,38.5,38.45,38.48,46122.76961059365,21.9886,21.9886,21.9601,21.9772,46122.7696
2011-04-19 14:30:00,38.48,38.5,38.46,38.48,30748.513073729097,21.9772,21.9886,21.9658,21.9772,30748.5131
2011-04-19 14:35:00,38.49,38.5,38.48,38.49,27606.32925597576,21.9829,21.9886,21.9772,21.9829,27606.3293
2011-04-19 14:40:00,38.49,38.5,38.46,38.48,63068.11805633486,21.9829,21.9886,21.9658,21.9772,63068.1181
2011-04-19 14:45:00,38.48,38.5,38.32,38.49,144989.33901918976,21.9772,21.9886,21.8858,21.9829,144989.339
2011-04-19 14:50:00,38.5,38.51,38.47,38.47,92245.5392211873,21.9886,21.9944,21.9715,21.9715,92245.5392
2011-04-19 14:55:00,38.47,38.48,38.43,38.44,328919.3132083941,21.9715,21.9772,21.9487,21.9544,328919.3132
2011-04-19 15:00:00,38.43,38.49,38.43,38.48,61945.90954999439,21.9487,21.9829,21.9487,21.9772,61945.9095
2011-04-19 15:05:00,38.48,38.5,38.45,38.48,105712.04129727304,21.9772,21.9886,21.9601,21.9772,105712.0413
2011-04-19 15:10:00,38.49,38.5,38.46,38.5,100437.66131747278,21.9829,21.9886,21.9658,21.9886,100437.6613
2011-04-19 15:15:00,38.5,38.58,38.5,38.57,123555.15654808664,21.9886,22.0343,21.9886,22.0286,123555.1565
2011-04-19 15:20:00,38.58,38.58,38.54,38.55,83941.19627426776,22.0343,22.0343,22.0115,22.0172,83941.1963
2011-04-19 15:25:00,38.55,38.55,38.45,38.47,99315.4528111323,22.0172,22.0172,21.9601,21.9715,99315.4528
2011-04-19 15:30:00,38.46,38.47,38.42,38.45,75861.29502861631,21.9658,21.9715,21.943,21.9601,75861.295
2011-04-19 15:35:00,38.45,38.49,38.44,38.49,150600.38155089214,21.9601,21.9829,21.9544,21.9829,150600.3816
2011-04-19 15:40:00,38.49,38.53,38.48,38.53,203905.2856020649,21.9829,22.0058,21.9772,22.0058,203905.2856
2011-04-19 15:45:00,38.53,38.57,38.51,38.53,161036.9206598586,22.0058,22.0286,21.9944,22.0058,161036.9207
2011-04-19 15:50:00,38.53,38.53,38.5,38.5,140051.62159129165,22.0058,22.0058,21.9886,21.9886,140051.6216
2011-04-19 15:55:00,38.51,38.57,38.5,38.56,341600.2693300415,21.9944,22.0286,21.9886,22.0229,341600.2693
2011-04-20 09:30:00,39.2,39.29,39.07,39.15,156996.97003703288,22.3884,22.4398,22.3142,22.3599,156996.97
2011-04-20 09:35:00,39.15,39.16,39.03,39.15,209179.6655818651,22.3599,22.3656,22.2913,22.3599,209179.6656
2011-04-20 09:40:00,39.15,39.2,39.1,39.15,82706.76691729322,22.3599,22.3884,22.3313,22.3599,82706.7669
2011-04-20 09:45:00,39.15,39.23,39.09,39.22,98417.68600605991,22.3599,22.4056,22.3256,22.3999,98417.686
2011-04-20 09:50:00,39.23,39.24,39.16,39.24,116709.68465940972,22.4056,22.4113,22.3656,22.4113,116709.6847
2011-04-20 09:55:00,39.24,39.28,39.21,39.24,86410.05498821681,22.4113,22.4341,22.3941,22.4113,86410.055
2011-04-20 10:00:00,39.24,39.34,39.18,39.3,128717.31567725285,22.4113,22.4684,22.377,22.4456,128717.3157
2011-04-20 10:05:00,39.3,39.38,39.25,39.38,155425.8781281562,22.4456,22.4912,22.417,22.4912,155425.8781
2011-04-20 10:10:00,39.38,39.5,39.38,39.5,313769.4983727976,22.4912,22.5598,22.4912,22.5598,313769.4984
2011-04-20 10:15:00,39.49,39.57,39.47,39.49,170912.3555156548,22.5541,22.5998,22.5426,22.5541,170912.3555
2011-04-20 10:20:00,39.48,39.48,39.41,39.41,58803.72573224104,22.5484,22.5484,22.5084,22.5084,58803.7257
2011-04-20 10:25:00,39.42,39.45,39.37,39.45,127258.4446190102,22.5141,22.5312,22.4855,22.5312,127258.4446
2011-04-20 10:30:00,39.45,39.48,39.44,39.48,153293.6819661093,22.5312,22.5484,22.5255,22.5484,153293.682
2011-04-20 10:35:00,39.48,39.48,39.41,39.44,52294.91639546627,22.5484,22.5484,22.5084,22.5255,52294.9164
2011-04-20 10:40:00,39.44,39.45,39.41,39.42,37930.64751430816,22.5255,22.5312,22.5084,22.5141,37930.6475
2011-04-20 10:45:00,39.43,39.44,39.4,39.41,80125.68735271013,22.5198,22.5255,22.5027,22.5084,80125.6874
2011-04-20 10:50:00,39.41,39.46,39.37,39.45,111323.08382897542,22.5084,22.5369,22.4855,22.5312,111323.0838
2011-04-20 10:55:00,39.45,39.49,39.45,39.49,190999.8877791493,22.5312,22.5541,22.5312,22.5541,190999.8878
2011-04-20 11:00:00,39.49,39.49,39.41,39.41,46571.65301312984,22.5541,22.5541,22.5084,22.5084,46571.653
2011-04-20 11:05:00,39.41,39.45,39.37,39.37,157333.63258893503,22.5084,22.5312,22.4855,22.4855,157333.6326
2011-04-20 11:10:00,39.37,39.37,39.3,39.32,50387.161934687465,22.4855,22.4855,22.4456,22.457,50387.1619
2011-04-20 11:15:00,39.32,39.35,39.29,39.32,58579.28403097295,22.457,22.4741,22.4398,22.457,58579.284
2011-04-20 11:20:00,39.32,39.34,39.3,39.34,31197.396476265287,22.457,22.4684,22.4456,22.4684,31197.3965
2011-04-20 11:25:00,39.34,39.39,39.33,39.39,28279.654359780045,22.4684,22.497,22.4627,22.497,28279.6544
2011-04-20 11:30:00,39.38,39.42,39.37,39.42,20087.532263494555,22.4912,22.5141,22.4855,22.5141,20087.5323
2011-04-20 11:35:00,39.42,39.43,39.36,39.38,27942.9918078779,22.5141,22.5198,22.4798,22.4912,27942.9918
2011-04-20 11:40:00,39.37,39.41,39.36,39.39,43317.24834474245,22.4855,22.5084,22.4798,22.497,43317.2483
2011-04-20 11:45:00,39.38,39.41,39.38,39.41,22444.17012680956,22.4912,22.5084,22.4912,22.5084,22444.1701
2011-04-20 11:50:00,39.4,39.48,39.4,39.48,30860.733924363147,22.5027,22.5484,22.5027,22.5484,30860.7339
2011-04-20 11:55:00,39.48,39.48,39.43,39.43,35349.56794972506,22.5484,22.5484,22.5198,22.5198,35349.5679
2011-04-20 12:00:00,39.42,39.46,39.4,39.4,38828.414319380536,22.5141,22.5369,22.5027,22.5027,38828.4143
2011-04-20 12:05:00,39.4,39.41,39.38,39.4,39726.18112445292,22.5027,22.5084,22.4912,22.5027,39726.1811
2011-04-20 12:10:00,39.4,39.43,39.39,39.4,46122.76961059365,22.5027,22.5198,22.497,22.5027,46122.7696
2011-04-20 12:15:00,39.4,39.44,39.39,39.42,35012.90539782291,22.5027,22.5255,22.497,22.5141,35012.9054
2011-04-20 12:20:00,39.43,39.47,39.41,39.45,33217.37178767815,22.5198,22.5426,22.5084,22.5312,33217.3718
2011-04-20 12:25:00,39.46,39.49,39.43,39.43,23117.495230613848,22.5369,22.5541,22.5198,22.5198,23117.4952
2011-04-20 12:30:00,39.44,39.49,39.44,39.48,43429.4691953765,22.5255,22.5541,22.5255,22.5484,43429.4692
2011-04-20 12:35:00,39.48,39.51,39.43,39.44,33441.813488946245,22.5484,22.5655,22.5198,22.5255,33441.8135
2011-04-20 12:40:00,39.44,39.48,39.44,39.48,24576.36628885647,22.5255,22.5484,22.5255,22.5484,24576.3663
2011-04-20 12:45:00,39.47,39.5,39.42,39.42,42307.26068903602,22.5426,22.5598,22.5141,22.5141,42307.2607
2011-04-20 12:50:00,39.42,39.45,39.41,39.43,15149.814835596451,22.5141,22.5312,22.5084,22.5198,15149.8148
2011-04-20 12:55:00,39.41,39.44,39.4,39.41,21658.624172371223,22.5084,22.5255,22.5027,22.5084,21658.6242
2011-04-20 13:00:00,39.4,39.41,39.35,39.38,43092.80664347435,22.5027,22.5084,22.4741,22.4912,43092.8066
2011-04-20 13:05:00,39.38,39.4,39.36,39.36,65088.09336774772,22.4912,22.5027,22.4798,22.4798,65088.0934
2011-04-20 13:10:00,39.36,39.37,39.29,39.3,18516.440354617887,22.4798,22.4855,22.4398,22.4456,18516.4404
2011-04-20 13:15:00,39.29,39.3,39.23,39.24,45225.00280552126,22.4398,22.4456,22.4056,22.4113,45225.0028
2011-04-20 13:20:00,39.24,39.27,39.24,39.26,26035.23734709909,22.4113,22.4284,22.4113,22.4227,26035.2373
2011-04-20 13:25:00,39.26,39.28,39.25,39.28,38491.7517674784,22.4227,22.4341,22.417,22.4341,38491.7518
2011-04-20 13:30:00,39.28,39.3,39.26,39.26,53304.90405117271,22.4341,22.4456,22.4227,22.4227,53304.9041
2011-04-20 13:35:00,39.27,39.27,39.17,39.24,72382.44865896083,22.4284,22.4284,22.3713,22.4113,72382.4487
2011-04-20 13:40:00,39.24,39.3,39.24,39.29,42195.03983840197,22.4113,22.4456,22.4113,22.4398,42195.0398
2011-04-20 13:45:00,39.29,39.29,39.24,39.25,35012.90539782291,22.4398,22.4398,22.4113,22.417,35012.9054
2011-04-20 13:50:00,39.26,39.32,39.26,39.31,45337.22365615532,22.4227,22.457,22.4227,22.4513,45337.2237
2011-04-20 13:55:00,39.31,39.31,39.25,39.25,30299.629671192903,22.4513,22.4513,22.417,22.417,30299.6297
2011-04-20 14:00:00,39.26,39.26,39.22,39.22,20424.1948153967,22.4227,22.4227,22.3999,22.3999,20424.1948
2011-04-20 14:05:00,39.23,39.23,39.21,39.21,49826.05768151722,22.4056,22.4056,22.3941,22.3941,49826.0577
2011-04-20 14:10:00,39.21,39.24,39.19,39.22,21995.28672427337,22.3941,22.4113,22.3827,22.3999,21995.2867
2011-04-20 14:15:00,39.22,39.25,39.22,39.24,14925.373134328358,22.3999,22.417,22.3999,22.4113,14925.3731
2011-04-20 14:20:00,39.24,39.26,39.21,39.22,23341.93693188194,22.4113,22.4227,22.3941,22.3999,23341.9369
2011-04-20 14:25:00,39.22,39.25,39.2,39.2,30411.85052182696,22.3999,22.417,22.3884,22.3884,30411.8505
2011-04-20 14:30:00,39.19,39.24,39.19,39.22,25025.24969139266,22.3827,22.4113,22.3827,22.3999,25025.2497
2011-04-20 14:35:00,39.22,39.22,39.19,39.21,61272.5844461901,22.3999,22.3999,22.3827,22.3941,61272.5844
2011-04-20 14:40:00,39.21,39.22,39.19,39.19,23903.04118505218,22.3941,22.3999,22.3827,22.3827,23903.0412
2011-04-20 14:45:00,39.2,39.2,39.18,39.18,34339.580294018626,22.3884,22.3884,22.377,22.377,34339.5803
2011-04-20 14:50:00,39.19,39.2,39.15,39.15,27942.9918078779,22.3827,22.3884,22.3599,22.3599,27942.9918
2011-04-20 14:55:00,39.15,39.16,39.1,39.11,33554.03433958029,22.3599,22.3656,22.3313,22.337,33554.0343
2011-04-20 15:00:00,39.11,39.18,39.1,39.17,55885.9836157558,22.337,22.377,22.3313,22.3713,55885.9836
2011-04-20 15:05:00,39.16,39.2,39.16,39.17,36247.33475479744,22.3656,22.3884,22.3656,22.3713,36247.3348
2011-04-20 15:10:00,39.17,39.19,39.16,39.18,63180.33890696892,22.3713,22.3827,22.3656,22.377,63180.3389
2011-04-20 15:15:00,39.19,39.19,39.15,39.17,84165.63797553585,22.3827,22.3827,22.3599,22.3713,84165.638
2011-04-20 15:20:00,39.16,39.16,39.11,39.13,167545.72999663337,22.3656,22.3656,22.337,22.3485,167545.73
2011-04-20 15:25:00,39.13,39.16,39.11,39.16,93255.52687689372,22.3485,22.3656,22.337,22.3656,93255.5269
2011-04-20 15:30:00,39.17,39.17,39.14,39.15,53192.68320053866,22.3713,22.3713,22.3542,22.3599,53192.6832
2011-04-20 15:35:00,39.14,39.15,39.14,39.15,77207.94523622488,22.3542,22.3599,22.3542,22.3599,77207.9452
2011-04-20 15:40:00,39.15,39.16,39.1,39.12,206710.80686791605,22.3599,22.3656,22.3313,22.3427,206710.8069
2011-04-20 15:45:00,39.12,39.13,39.08,39.09,122881.83144428236,22.3427,22.3485,22.3199,22.3256,122881.8314
2011-04-20 15:50:00,39.09,39.15,39.07,39.07,153181.46111547525,22.3256,22.3599,22.3142,22.3142,153181.4611
2011-04-20 15:55:00,39.07,39.12,39.06,39.07,479407.4739086522,22.3142,22.3427,22.3085,22.3142,479407.4739
2011-04-21 09:30:00,39.42,39.44,39.05,39.1,208506.34047806085,22.5141,22.5255,22.3028,22.3313,208506.3405
2011-04-21 09:35:00,39.1,39.15,39.03,39.14,82594.54606665918,22.3313,22.3599,22.2913,22.3542,82594.5461
2011-04-21 09:40:00,39.14,39.15,39.09,39.14,64863.65166647963,22.3542,22.3599,22.3256,22.3542,64863.6517
2011-04-21 09:45:00,39.14,39.15,39.11,39.12,40175.06452698911,22.3542,22.3599,22.337,22.3427,40175.0645
2011-04-21 09:50:00,39.12,39.15,39.08,39.1,58018.17977780271,22.3427,22.3599,22.3199,22.3313,58018.1798
2011-04-21 09:55:00,39.1,39.16,39.09,39.15,57681.51722590057,22.3313,22.3656,22.3256,22.3599,57681.5172
2011-04-21 10:00:00,39.15,39.15,38.99,39.07,122320.7271911121,22.3599,22.3599,22.2685,22.3142,122320.7272
2011-04-21 10:05:00,39.08,39.14,39.05,39.13,42868.36494220626,22.3199,22.3542,22.3028,22.3485,42868.3649
2011-04-21 10:10:00,39.14,39.14,39.08,39.09,40511.72707889126,22.3542,22.3542,22.3199,22.3256,40511.7271
2011-04-21 10:15:00,39.09,39.24,39.08,39.24,94602.1770845023,22.3256,22.4113,22.3199,22.4113,94602.1771
2011-04-21 10:20:00,39.24,39.25,39.23,39.24,58018.17977780271,22.4113,22.417,22.4056,22.4113,58018.1798
2011-04-21 10:25:00,39.24,39.25,39.21,39.23,26147.458197733136,22.4113,22.417,22.3941,22.4056,26147.4582
2011-04-21 10:30:00,39.23,39.24,39.15,39.15,52182.69554483223,22.4056,22.4113,22.3599,22.3599,52182.6955
2011-04-21 10:35:00,39.15,39.15,39.09,39.1,50050.49938278532,22.3599,22.3599,22.3256,22.3313,50050.4994
2011-04-21 10:40:00,39.11,39.12,39.07,39.11,39501.73942318482,22.337,22.3427,22.3142,22.337,39501.7394
2011-04-21 10:45:00,39.12,39.15,39.11,39.14,46234.990461227695,22.3427,22.3599,22.337,22.3542,46234.9905
2011-04-21 10:50:00,39.14,39.15,39.1,39.15,29626.30456738862,22.3542,22.3599,22.3313,22.3599,29626.3046
2011-04-21 10:55:00,39.15,39.19,39.13,39.15,66771.40612725844,22.3599,22.3827,22.3485,22.3599,66771.4061
2011-04-21 11:00:00,39.15,39.17,39.13,39.15,41297.27303332959,22.3599,22.3713,22.3485,22.3599,41297.273
2011-04-21 11:05:00,39.16,39.19,39.12,39.18,68454.71888676916,22.3656,22.3827,22.3427,22.377,68454.7189
2011-04-21 11:10:00,39.18,39.23,39.18,39.23,129053.97822915496,22.377,22.4056,22.377,22.4056,129053.9782
2011-04-21 11:15:00,39.24,39.25,39.21,39.25,189204.3541690046,22.4113,22.417,22.3941,22.417,189204.3542
2011-04-21 11:20:00,39.25,39.26,39.23,39.24,44102.79429918079,22.417,22.4227,22.4056,22.4113,44102.7943
2011-04-21 11:25:00,39.24,39.25,39.23,39.24,93704.41027942993,22.4113,22.417,22.4056,22.4113,93704.4103
2011-04-21 11:30:00,39.24,39.36,39.23,39.33,86410.05498821681,22.4113,22.4798,22.4056,22.4627,86410.055
2011-04-21 11:35:00,39.34,39.38,39.34,39.38,16608.685893839076,22.4684,22.4912,22.4684,22.4912,16608.6859
2011-04-21 11:40:00,39.38,39.4,39.36,39.4,35574.00965099315,22.4912,22.5027,22.4798,22.5027,35574.0097
2011-04-21 11:45:00,39.4,39.48,39.39,39.47,41185.052182695545,22.5027,22.5484,22.497,22.5426,41185.0522
2011-04-21 11:50:00,39.47,39.52,39.47,39.48,71372.4610032544,22.5426,22.5712,22.5426,22.5484,71372.461
2011-04-21 11:55:00,39.49,39.51,39.45,39.51,26484.12074963528,22.5541,22.5655,22.5312,22.5655,26484.1207
2011-04-21 12:00:00,39.51,39.52,39.49,39.51,26259.679048367187,22.5655,22.5712,22.5541,22.5655,26259.679
2011-04-21 12:05:00,39.51,39.52,39.48,39.48,23005.2743799798,22.5655,22.5712,22.5484,22.5484,23005.2744
2011-04-21 12:10:00,39.49,39.5,39.46,39.46,35910.67220289529,22.5541,22.5598,22.5369,22.5369,35910.6722
2011-04-21 12:15:00,39.47,39.51,39.46,39.49,32544.04668387386,22.5426,22.5655,22.5369,22.5541,32544.0467
2011-04-21 12:20:00,39.49,39.52,39.47,39.51,33778.476040848385,22.5541,22.5712,22.5426,22.5655,33778.476
2011-04-21 12:25:00,39.51,39.52,39.5,39.51,17730.894400179553,22.5655,22.5712,22.5598,22.5655,17730.8944
2011-04-21 12:30:00,39.51,39.51,39.49,39.49,32095.16328133767,22.5655,22.5655,22.5541,22.5541,32095.1633
2011-04-21 12:35:00,39.5,39.5,39.48,39.48,24351.92458758837,22.5598,22.5598,22.5484,22.5484,24351.9246
2011-04-21 12:40:00,39.48,39.5,39.47,39.48,67108.06867916058,22.5484,22.5598,22.5426,22.5484,67108.0687
2011-04-21 12:45:00,39.48,39.51,39.48,39.5,19077.544607788124,22.5484,22.5655,22.5484,22.5598,19077.5446
2011-04-21 12:50:00,39.5,39.51,39.49,39.5,19638.648860958365,22.5598,22.5655,22.5541,22.5598,19638.6489
2011-04-21 12:55:00,39.49,39.51,39.48,39.48,16608.685893839076,22.5541,22.5655,22.5484,22.5484,16608.6859
2011-04-21 13:00:00,39.48,39.48,39.47,39.48,20199.753114128605,22.5484,22.5484,22.5426,22.5484,20199.7531
2011-04-21 13:05:00,39.48,39.5,39.48,39.48,17394.23184827741,22.5484,22.5598,22.5484,22.5484,17394.2318
2011-04-21 13:10:00,39.48,39.49,39.48,39.49,17394.23184827741,22.5484,22.5541,22.5484,22.5541,17394.2318
2011-04-21 13:15:00,39.48,39.52,39.48,39.51,41633.93558523173,22.5484,22.5712,22.5484,22.5655,41633.9356
2011-04-21 13:20:00,39.51,39.51,39.48,39.48,18965.32375715408,22.5655,22.5655,22.5484,22.5484,18965.3238
2011-04-21 13:25:00,39.48,39.48,39.46,39.47,12568.735271013353,22.5484,22.5484,22.5369,22.5426,12568.7353
2011-04-21 13:30:00,39.47,39.48,39.46,39.47,26371.89989900124,22.5426,22.5484,22.5369,22.5426,26371.8999
2011-04-21 13:35:00,39.47,39.47,39.43,39.44,45000.56110425317,22.5426,22.5426,22.5198,22.5255,45000.5611
2011-04-21 13:40:00,39.43,39.45,39.4,39.43,36247.33475479744,22.5198,22.5312,22.5027,22.5198,36247.3348
2011-04-21 13:45:00,39.44,39.48,39.43,39.48,29514.08371675457,22.5255,22.5484,22.5198,22.5484,29514.0837
2011-04-21 13:50:00,39.47,39.49,39.47,39.48,44776.119402985074,22.5426,22.5541,22.5426,22.5484,44776.1194
2011-04-21 13:55:00,39.48,39.49,39.44,39.47,16608.685893839076,22.5484,22.5541,22.5255,22.5426,16608.6859
2011-04-21 14:00:00,39.47,39.48,39.45,39.47,23790.82033441813,22.5426,22.5484,22.5312,22.5426,23790.8203
2011-04-21 14:05:00,39.47,39.47,39.43,39.45,32768.48838514196,22.5426,22.5426,22.5198,22.5312,32768.4884
2011-04-21 14:10:00,39.45,39.48,39.44,39.47,24351.92458758837,22.5312,22.5484,22.5255,22.5426,24351.9246
2011-04-21 14:15:00,39.47,39.47,39.44,39.46,28504.09606104814,22.5426,22.5426,22.5255,22.5369,28504.0961
2011-04-21 14:20:00,39.45,39.48,39.44,39.44,33554.03433958029,22.5312,22.5484,22.5255,22.5255,33554.0343
2011-04-21 14:25:00,39.44,39.47,39.42,39.46,33554.03433958029,22.5255,22.5426,22.5141,22.5369,33554.0343
2011-04-21 14:30:00,39.45,39.46,39.43,39.43,17730.894400179553,22.5312,22.5369,22.5198,22.5198,17730.8944
2011-04-21 14:35:00,39.43,39.47,39.41,39.46,73280.21546403322,22.5198,22.5426,22.5084,22.5369,73280.2155
2011-04-21 14:40:00,39.45,39.48,39.45,39.46,34227.35944338458,22.5312,22.5484,22.5312,22.5369,34227.3594
2011-04-21 14:45:00,39.47,39.47,39.4,39.42,32319.604982605768,22.5426,22.5426,22.5027,22.5141,32319.605
2011-04-21 14:50:00,39.41,39.46,39.41,39.44,35461.78880035911,22.5084,22.5369,22.5084,22.5255,35461.7888
2011-04-21 14:55:00,39.45,39.47,39.41,39.42,43429.4691953765,22.5312,22.5426,22.5084,22.5141,43429.4692
2011-04-21 15:00:00,39.41,39.47,39.4,39.47,60599.25934238581,22.5084,22.5426,22.5027,22.5426,60599.2593
2011-04-21 15:05:00,39.47,39.48,39.46,39.48,14252.04803052407,22.5426,22.5484,22.5369,22.5484,14252.048
2011-04-21 15:10:00,39.47,39.48,39.47,39.47,22780.832678711704,22.5426,22.5484,22.5426,22.5426,22780.8327
2011-04-21 15:15:00,39.47,39.49,39.45,39.47,41858.37728649983,22.5426,22.5541,22.5312,22.5426,41858.3773
2011-04-21 15:20:00,39.46,39.48,39.45,39.47,40736.16878015935,22.5369,22.5484,22.5312,22.5426,40736.1688
2011-04-21 15:25:00,39.46,39.48,39.45,39.45,34788.46369655482,22.5369,22.5484,22.5312,22.5312,34788.4637
2011-04-21 15:30:00,39.46,39.49,39.42,39.48,65424.75591964987,22.5369,22.5541,22.5141,22.5484,65424.7559
2011-04-21 15:35:00,39.48,39.49,39.45,39.48,67444.73123106273,22.5484,22.5541,22.5312,22.5484,67444.7312
2011-04-21 15:40:00,39.48,39.52,39.48,39.51,84951.18392997418,22.5484,22.5712,22.5484,22.5655,84951.1839
2011-04-21 15:45:00,39.51,39.55,39.5,39.53,160812.4789585905,22.5655,22.5883,22.5598,22.5769,160812.479
2011-04-21 15:50:00,39.53,39.56,39.53,39.56,121535.18123667376,22.5769,22.594,22.5769,22.594,121535.1812
2011-04-21 15:55:00,39.56,39.56,39.53,39.54,175401.1895410167,22.594,22.594,22.5769,22.5826,175401.1895
2011-04-25 09:30:00,39.39,39.4,39.15,39.32,113230.83828975425,22.497,22.5027,22.3599,22.457,113230.8383
2011-04-25 09:35:00,39.32,39.32,39.2,39.22,65312.53506901582,22.457,22.457,22.3884,22.3999,65312.5351
2011-04-25 09:40:00,39.22,39.32,39.21,39.32,33778.476040848385,22.3999,22.457,22.3941,22.457,33778.476
2011-04-25 09:45:00,39.32,39.53,39.31,39.53,45561.66535742341,22.457,22.5769,22.4513,22.5769,45561.6654
2011-04-25 09:50:00,39.54,39.56,39.45,39.45,18291.99865334979,22.5826,22.594,22.5312,22.5312,18291.9987
2011-04-25 09:55:00,39.44,39.46,39.4,39.44,28840.758612950285,22.5255,22.5369,22.5027,22.5255,28840.7586
2011-04-25 10:00:00,39.46,39.51,39.42,39.44,22219.728425541463,22.5369,22.5655,22.5141,22.5255,22219.7284
2011-04-25 10:05:00,39.42,39.42,39.33,39.33,23790.82033441813,22.5141,22.5141,22.4627,22.4627,23790.8203
2011-04-25 10:10:00,39.32,39.35,39.31,39.32,24800.80799012457,22.457,22.4741,22.4513,22.457,24800.808
2011-04-25 10:15:00,39.31,39.37,39.3,39.35,22893.05352934575,22.4513,22.4855,22.4456,22.4741,22893.0535
2011-04-25 10:20:00,39.35,39.35,39.2,39.22,79789.02480080798,22.4741,22.4741,22.3884,22.3999,79789.0248
2011-04-25 10:25:00,39.22,39.26,39.21,39.23,52631.57894736842,22.3999,22.4227,22.3941,22.4056,52631.5789
2011-04-25 10:30:00,39.24,39.25,39.21,39.22,27157.445853439567,22.4113,22.417,22.3941,22.3999,27157.4459
2011-04-25 10:35:00,39.23,39.26,39.2,39.26,82145.662664123,22.4056,22.4227,22.3884,22.4227,82145.6627
2011-04-25 10:40:00,39.27,39.27,39.23,39.27,49713.83683088318,22.4284,22.4284,22.4056,22.4284,49713.8368
2011-04-25 10:45:00,39.28,39.31,39.25,39.28,24351.92458758837,22.4341,22.4513,22.417,22.4341,24351.9246
2011-04-25 10:50:00,39.28,39.29,39.24,39.27,39950.62282572102,22.4341,22.4398,22.4113,22.4284,39950.6228
2011-04-25 10:55:00,39.27,39.28,39.24,39.28,54875.995960049375,22.4284,22.4341,22.4113,22.4341,54875.996
2011-04-25 11:00:00,39.28,39.3,39.24,39.26,36583.99730669958,22.4341,22.4456,22.4113,22.4227,36583.9973
2011-04-25 11:05:00,39.25,39.26,39.23,39.24,60487.038491751766,22.417,22.4227,22.4056,22.4113,60487.0385
2011-04-25 11:10:00,39.24,39.24,39.2,39.21,171249.01806755696,22.4113,22.4113,22.3884,22.3941,171249.0181
2011-04-25 11:15:00,39.2,39.25,39.2,39.22,119290.7642239928,22.3884,22.417,22.3884,22.3999,119290.7642
2011-04-25 11:20:00,39.22,39.23,39.21,39.23,12680.9561216474,22.3999,22.4056,22.3941,22.4056,12680.9561
2011-04-25 11:25:00,39.22,39.25,39.22,39.25,15935.360790034789,22.3999,22.417,22.3999,22.417,15935.3608
2011-04-25 11:30:00,39.25,39.27,39.25,39.27,14364.26888115812,22.417,22.4284,22.417,22.4284,14364.2689
2011-04-25 11:35:00,39.26,39.26,39.24,39.24,23678.599483784084,22.4227,22.4227,22.4113,22.4113,23678.5995
2011-04-25 11:40:00,39.25,39.27,39.24,39.25,17057.569296375266,22.417,22.4284,22.4113,22.417,17057.5693
2011-04-25 11:45:00,39.25,39.26,39.24,39.25,53192.68320053866,22.417,22.4227,22.4113,22.417,53192.6832
2011-04-25 11:50:00,39.26,39.26,39.25,39.26,18740.882055885984,22.4227,22.4227,22.417,22.4227,18740.8821
2011-04-25 11:55:00,39.25,39.28,39.25,39.27,52743.79979800247,22.417,22.4341,22.417,22.4284,52743.7998
2011-04-25 12:00:00,39.28,39.32,39.23,39.29,41185.052182695545,22.4341,22.457,22.4056,22.4398,41185.0522
2011-04-25 12:05:00,39.3,39.31,39.24,39.25,43429.4691953765,22.4456,22.4513,22.4113,22.417,43429.4692
2011-04-25 12:10:00,39.25,39.27,39.23,39.25,24351.92458758837,22.417,22.4284,22.4056,22.417,24351.9246
2011-04-25 12:15:00,39.24,39.28,39.23,39.27,33890.69689148243,22.4113,22.4341,22.4056,22.4284,33890.6969
2011-04-25 12:20:00,39.28,39.29,39.26,39.28,23341.93693188194,22.4341,22.4398,22.4227,22.4341,23341.9369
2011-04-25 12:25:00,39.28,39.28,39.24,39.25,25249.69139266076,22.4341,22.4341,22.4113,22.417,25249.6914
2011-04-25 12:30:00,39.26,39.28,39.24,39.24,18179.777802715744,22.4227,22.4341,22.4113,22.4113,18179.7778
2011-04-25 12:35:00,39.25,39.29,39.25,39.28,24351.92458758837,22.417,22.4398,22.417,22.4341,24351.9246
2011-04-25 12:40:00,39.27,39.28,39.22,39.22,34339.580294018626,22.4284,22.4341,22.3999,22.3999,34339.5803
2011-04-25 12:45:00,39.22,39.29,39.22,39.29,115363.03445180114,22.3999,22.4398,22.3999,22.4398,115363.0345
2011-04-25 12:50:00,39.3,39.32,39.24,39.29,94041.07283133206,22.4456,22.457,22.4113,22.4398,94041.0728
2011-04-25 12:55:00,39.29,39.3,39.24,39.26,95275.50218830658,22.4398,22.4456,22.4113,22.4227,95275.5022
2011-04-25 13:00:00,39.26,39.27,39.25,39.26,43990.57344854674,22.4227,22.4284,22.417,22.4227,43990.5734
2011-04-25 13:05:00,39.27,39.28,39.25,39.28,27494.10840534171,22.4284,22.4341,22.417,22.4341,27494.1084
2011-04-25 13:10:00,39.28,39.3,39.28,39.3,19301.98630905622,22.4341,22.4456,22.4341,22.4456,19301.9863
2011-04-25 13:15:00,39.29,39.3,39.29,39.3,14139.827179890022,22.4398,22.4456,22.4398,22.4456,14139.8272
2011-04-25 13:20:00,39.29,39.31,39.28,39.29,94938.83963640445,22.4398,22.4513,22.4341,22.4398,94938.8396
2011-04-25 13:25:00,39.28,39.3,39.28,39.29,35574.00965099315,22.4341,22.4456,22.4341,22.4398,35574.0097
2011-04-25 13:30:00,39.3,39.32,39.29,39.32,16833.12759510717,22.4456,22.457,22.4398,22.457,16833.1276
2011-04-25 13:35:00,39.32,39.32,39.31,39.31,13690.943777353832,22.457,22.457,22.4513,22.4513,13690.9438
2011-04-25 13:40:00,39.31,39.32,39.31,39.32,59140.38828414319,22.4513,22.457,22.4513,22.457,59140.3883
2011-04-25 13:45:00,39.32,39.32,39.3,39.31,19301.98630905622,22.457,22.457,22.4456,22.4513,19301.9863
2011-04-25 13:50:00,39.32,39.32,39.3,39.32,27269.666704073614,22.457,22.457,22.4456,22.457,27269.6667
2011-04-25 13:55:00,39.32,39.32,39.32,39.32,13354.281225451688,22.457,22.457,22.457,22.457,13354.2812
2011-04-25 14:00:00,39.32,39.38,39.32,39.36,80350.12905397822,22.457,22.4912,22.457,22.4798,80350.1291
2011-04-25 14:05:00,39.36,39.4,39.36,39.39,38491.7517674784,22.4798,22.5027,22.4798,22.497,38491.7518
2011-04-25 14:10:00,39.39,39.4,39.38,39.39,33778.476040848385,22.497,22.5027,22.4912,22.497,33778.476
2011-04-25 14:15:00,39.39,39.4,39.38,39.4,28391.87521041409,22.497,22.5027,22.4912,22.5027,28391.8752
2011-04-25 14:20:00,39.39,39.41,39.39,39.39,77769.04948939513,22.497,22.5084,22.497,22.497,77769.0495
2011-04-25 14:25:00,39.39,39.4,39.38,39.4,34002.917742116486,22.497,22.5027,22.4912,22.5027,34002.9177
2011-04-25 14:30:00,39.4,39.41,39.39,39.4,39950.62282572102,22.5027,22.5084,22.497,22.5027,39950.6228
2011-04-25 14:35:00,39.4,39.4,39.39,39.4,18628.66120525193,22.5027,22.5027,22.497,22.5027,18628.6612
2011-04-25 14:40:00,39.4,39.41,39.39,39.39,28504.09606104814,22.5027,22.5084,22.497,22.497,28504.0961
2011-04-25 14:45:00,39.4,39.41,39.39,39.4,28391.87521041409,22.5027,22.5084,22.497,22.5027,28391.8752
2011-04-25 14:50:00,39.4,39.41,39.4,39.4,20985.29906856694,22.5027,22.5084,22.5027,22.5027,20985.2991
2011-04-25 14:55:00,39.4,39.44,39.4,39.44,35798.45135226125,22.5027,22.5255,22.5027,22.5255,35798.4514
2011-04-25 15:00:00,39.43,39.44,39.4,39.41,38379.53091684435,22.5198,22.5255,22.5027,22.5084,38379.5309
2011-04-25 15:05:00,39.41,39.41,39.4,39.4,14588.710582426214,22.5084,22.5084,22.5027,22.5027,14588.7106
2011-04-25 15:10:00,39.4,39.41,39.35,39.38,155650.3198294243,22.5027,22.5084,22.4741,22.4912,155650.3198
2011-04-25 15:15:00,39.38,39.4,39.35,39.36,22444.17012680956,22.4912,22.5027,22.4741,22.4798,22444.1701
2011-04-25 15:20:00,39.36,39.38,39.34,39.38,29514.08371675457,22.4798,22.4912,22.4684,22.4912,29514.0837
2011-04-25 15:25:00,39.38,39.41,39.37,39.41,50387.161934687465,22.4912,22.5084,22.4855,22.5084,50387.1619
2011-04-25 15:30:00,39.41,39.45,39.4,39.42,66098.08102345416,22.5084,22.5312,22.5027,22.5141,66098.081
2011-04-25 15:35:00,39.42,39.45,39.41,39.41,59701.49253731343,22.5141,22.5312,22.5084,22.5084,59701.4925
2011-04-25 15:40:00,39.41,39.45,39.4,39.41,108517.56256312424,22.5084,22.5312,22.5027,22.5084,108517.5626
2011-04-25 15:45:00,39.41,39.46,39.38,39.45,222646.16765795083,22.5084,22.5369,22.4912,22.5312,222646.1677
2011-04-25 15:50:00,39.45,39.45,39.43,39.45,84277.8588261699,22.5312,22.5312,22.5198,22.5312,84277.8588
2011-04-25 15:55:00,39.45,39.48,39.41,39.47,459656.6041970598,22.5312,22.5484,22.5084,22.5426,459656.6042
2011-04-26 09:30:00,39.66,39.91,39.66,39.73,206598.586017282,22.6512,22.7939,22.6512,22.6911,206598.586
2011-04-26 09:35:00,39.74,39.79,39.62,39.66,91796.6558186511,22.6968,22.7254,22.6283,22.6512,91796.6558
2011-04-26 09:40:00,39.66,39.76,39.64,39.73,51621.59129166199,22.6512,22.7083,22.6397,22.6911,51621.5913
2011-04-26 09:45:00,39.74,39.75,39.68,39.73,69576.92739310964,22.6968,22.7026,22.6626,22.6911,69576.9274
2011-04-26 09:50:00,39.73,39.77,39.73,39.77,104702.0536415666,22.6911,22.714,22.6911,22.714,104702.0536
2011-04-26 09:55:00,39.76,39.78,39.73,39.74,52294.91639546627,22.7083,22.7197,22.6911,22.6968,52294.9164
2011-04-26 10:00:00,39.76,39.83,39.73,39.74,71148.0193019863,22.7083,22.7483,22.6911,22.6968,71148.0193
2011-04-26 10:05:00,39.74,39.78,39.65,39.67,53866.00830434294,22.6968,22.7197,22.6454,22.6569,53866.0083
2011-04-26 10:10:00,39.68,39.73,39.65,39.66,54988.21681068342,22.6626,22.6911,22.6454,22.6512,54988.2168
2011-04-26 10:15:00,39.66,39.7,39.65,39.68,82033.44181348894,22.6512,22.674,22.6454,22.6626,82033.4418
2011-04-26 10:20:00,39.68,39.75,39.68,39.71,32656.26753450791,22.6626,22.7026,22.6626,22.6797,32656.2675
2011-04-26 10:25:00,39.71,39.72,39.65,39.69,53529.3457524408,22.6797,22.6854,22.6454,22.6683,53529.3458
2011-04-26 10:30:00,39.69,39.71,39.66,39.68,42531.70239030412,22.6683,22.6797,22.6512,22.6626,42531.7024
2011-04-26 10:35:00,39.68,39.76,39.68,39.76,24913.02884075861,22.6626,22.7083,22.6626,22.7083,24913.0288
2011-04-26 10:40:00,39.75,39.78,39.71,39.75,53753.787453708894,22.7026,22.7197,22.6797,22.7026,53753.7875
2011-04-26 10:45:00,39.73,39.78,39.73,39.77,100662.10301874088,22.6911,22.7197,22.6911,22.714,100662.103
2011-04-26 10:50:00,39.78,39.79,39.77,39.77,38491.7517674784,22.7197,22.7254,22.714,22.714,38491.7518
2011-04-26 10:55:00,39.77,39.83,39.77,39.83,39950.62282572102,22.714,22.7483,22.714,22.7483,39950.6228
2011-04-26 11:00:00,39.82,39.87,39.81,39.82,42643.923240938166,22.7425,22.7711,22.7368,22.7425,42643.9232
2011-04-26 11:05:00,39.82,39.86,39.81,39.86,54202.67085624509,22.7425,22.7654,22.7368,22.7654,54202.6709
2011-04-26 11:10:00,39.85,39.89,39.85,39.88,81584.55841095276,22.7597,22.7825,22.7597,22.7768,81584.5584
2011-04-26 11:15:00,39.89,39.94,39.87,39.93,60823.70104365391,22.7825,22.8111,22.7711,22.8054,60823.701
2011-04-26 11:20:00,39.94,39.94,39.9,39.93,37481.76411177197,22.8111,22.8111,22.7882,22.8054,37481.7641
2011-04-26 11:25:00,39.94,39.97,39.92,39.95,59701.49253731343,22.8111,22.8282,22.7997,22.8168,59701.4925
2011-04-26 11:30:00,39.94,39.96,39.89,39.93,138143.86713051284,22.8111,22.8225,22.7825,22.8054,138143.8671
2011-04-26 11:35:00,39.92,39.96,39.92,39.94,105712.04129727304,22.7997,22.8225,22.7997,22.8111,105712.0413
2011-04-26 11:40:00,39.94,39.94,39.9,39.91,62619.234653798674,22.8111,22.8111,22.7882,22.7939,62619.2347
2011-04-26 11:45:00,39.92,39.92,39.89,39.92,33666.25519021434,22.7997,22.7997,22.7825,22.7997,33666.2552
2011-04-26 11:50:00,39.92,39.92,39.88,39.92,55437.100213219615,22.7997,22.7997,22.7768,22.7997,55437.1002
2011-04-26 11:55:00,39.92,39.93,39.89,39.92,39052.85602064864,22.7997,22.8054,22.7825,22.7997,39052.856
2011-04-26 12:00:00,39.91,39.93,39.9,39.91,41185.052182695545,22.7939,22.8054,22.7882,22.7939,41185.0522
2011-04-26 12:05:00,39.91,39.94,39.89,39.89,41970.59813713388,22.7939,22.8111,22.7825,22.7825,41970.5981
2011-04-26 12:10:00,39.89,39.93,39.87,39.89,17955.336101447647,22.7825,22.8054,22.7711,22.7825,17955.3361
2011-04-26 12:15:00,39.89,39.92,39.89,39.91,13354.281225451688,22.7825,22.7997,22.7825,22.7939,13354.2812
2011-04-26 12:20:00,39.91,39.93,39.9,39.93,35798.45135226125,22.7939,22.8054,22.7882,22.8054,35798.4514
2011-04-26 12:25:00,39.93,39.94,39.9,39.91,71260.24015262035,22.8054,22.8111,22.7882,22.7939,71260.2402
2011-04-26 12:30:00,39.91,39.93,39.89,39.92,83492.31287173157,22.7939,22.8054,22.7825,22.7997,83492.3129
2011-04-26 12:35:00,39.92,39.96,39.91,39.96,36359.55560543149,22.7997,22.8225,22.7939,22.8225,36359.5556
2011-04-26 12:40:00,39.96,39.97,39.93,39.96,45673.886208057454,22.8225,22.8282,22.8054,22.8225,45673.8862
2011-04-26 12:45:00,39.97,39.97,39.95,39.97,33778.476040848385,22.8282,22.8282,22.8168,22.8282,33778.476
2011-04-26 12:50:00,39.97,40.02,39.97,39.98,42419.48153967007,22.8282,22.8568,22.8282,22.8339,42419.4815
2011-04-26 12:55:00,39.97,39.98,39.95,39.97,56895.97127146224,22.8282,22.8339,22.8168,22.8282,56895.9713
2011-04-26 13:00:00,39.97,40.01,39.97,40.01,25361.9122432948,22.8282,22.8511,22.8282,22.8511,25361.9122
2011-04-26 13:05:00,40.01,40.02,39.99,40.02,27157.445853439567,22.8511,22.8568,22.8396,22.8568,27157.4459
2011-04-26 13:10:00,40.02,40.03,40.01,40.01,25698.574795196942,22.8568,22.8625,22.8511,22.8511,25698.5748
2011-04-26 13:15:00,40.02,40.05,40.0,40.05,79564.58309953989,22.8568,22.8739,22.8453,22.8739,79564.5831
2011-04-26 13:20:00,40.05,40.07,40.02,40.03,49152.73257771294,22.8739,22.8853,22.8568,22.8625,49152.7326
2011-04-26 13:25:00,40.03,40.05,40.01,40.01,18291.99865334979,22.8625,22.8739,22.8511,22.8511,18291.9987
2011-04-26 13:30:00,40.01,40.02,39.95,39.96,38042.8683649422,22.8511,22.8568,22.8168,22.8225,38042.8684
2011-04-26 13:35:00,39.95,39.98,39.95,39.97,17730.894400179553,22.8168,22.8339,22.8168,22.8282,17730.8944
2011-04-26 13:40:00,39.97,40.01,39.95,40.01,18291.99865334979,22.8282,22.8511,22.8168,22.8511,18291.9987
2011-04-26 13:45:00,40.01,40.04,39.99,40.02,89440.0179553361,22.8511,22.8682,22.8396,22.8568,89440.018
2011-04-26 13:50:00,40.03,40.06,40.02,40.05,39501.73942318482,22.8625,22.8796,22.8568,22.8739,39501.7394
2011-04-26 13:55:00,40.06,40.06,39.99,40.01,53192.68320053866,22.8796,22.8796,22.8396,22.8511,53192.6832
2011-04-26 14:00:00,40.0,40.01,39.98,39.98,34339.580294018626,22.8453,22.8511,22.8339,22.8339,34339.5803
2011-04-26 14:05:00,39.99,39.99,39.97,39.98,38379.53091684435,22.8396,22.8396,22.8282,22.8339,38379.5309
2011-04-26 14:10:00,39.97,40.0,39.97,39.97,25137.470542026706,22.8282,22.8453,22.8282,22.8282,25137.4705
2011-04-26 14:15:00,39.97,40.0,39.97,40.0,22556.390977443607,22.8282,22.8453,22.8282,22.8453,22556.391
2011-04-26 14:20:00,40.0,40.01,39.99,40.01,34564.02199528672,22.8453,22.8511,22.8396,22.8511,34564.022
2011-04-26 14:25:00,40.01,40.03,39.99,40.0,40399.50622825721,22.8511,22.8625,22.8396,22.8453,40399.5062
2011-04-26 14:30:00,39.99,40.01,39.95,39.98,48816.07002581079,22.8396,22.8511,22.8168,22.8339,48816.07
2011-04-26 14:35:00,39.98,39.99,39.97,39.97,35012.90539782291,22.8339,22.8396,22.8282,22.8282,35012.9054
2011-04-26 14:40:00,39.97,39.99,39.97,39.98,30299.629671192903,22.8282,22.8396,22.8282,22.8339,30299.6297
2011-04-26 14:45:00,39.97,39.98,39.94,39.97,41970.59813713388,22.8282,22.8339,22.8111,22.8282,41970.5981
2011-04-26 14:50:00,39.97,39.97,39.94,39.96,39726.18112445292,22.8282,22.8282,22.8111,22.8225,39726.1811
2011-04-26 14:55:00,39.95,39.98,39.95,39.97,67556.95208169677,22.8168,22.8339,22.8168,22.8282,67556.9521
2011-04-26 15:00:00,39.96,39.97,39.92,39.93,97295.47749971945,22.8225,22.8282,22.7997,22.8054,97295.4775
2011-04-26 15:05:00,39.94,39.94,39.91,39.92,52182.69554483223,22.8111,22.8111,22.7939,22.7997,52182.6955
2011-04-26 15:10:00,39.93,39.95,39.9,39.95,109190.88766692852,22.8054,22.8168,22.7882,22.8168,109190.8877
2011-04-26 15:15:00,39.95,39.95,39.88,39.9,60262.59679048367,22.8168,22.8168,22.7768,22.7882,60262.5968
2011-04-26 15:20:00,39.9,39.97,39.9,39.97,126248.45696330378,22.7882,22.8282,22.7882,22.8282,126248.457
2011-04-26 15:25:00,39.96,39.97,39.94,39.96,49152.73257771294,22.8225,22.8282,22.8111,22.8225,49152.7326
2011-04-26 15:30:00,39.95,39.96,39.95,39.96,30860.733924363147,22.8168,22.8225,22.8168,22.8225,30860.7339
2011-04-26 15:35:00,39.95,39.97,39.95,39.96,101110.98642127706,22.8168,22.8282,22.8168,22.8225,101110.9864
2011-04-26 15:40:00,39.96,40.01,39.96,40.0,180451.12781954888,22.8225,22.8511,22.8225,22.8453,180451.1278
2011-04-26 15:45:00,40.0,40.03,39.92,39.94,276736.6176635619,22.8453,22.8625,22.7997,22.8111,276736.6177
2011-04-26 15:50:00,39.95,39.95,39.92,39.95,173156.77252833574,22.8168,22.8168,22.7997,22.8168,173156.7725
2011-04-26 15:55:00,39.95,39.95,39.81,39.89,678375.0420828189,22.8168,22.8168,22.7368,22.7825,678375.0421
2011-04-27 09:30:00,40.03,40.05,39.86,39.9,98642.12770732802,22.8625,22.8739,22.7654,22.7882,98642.1277
2011-04-27 09:35:00,39.9,40.03,39.83,40.03,91011.10986421276,22.7882,22.8625,22.7483,22.8625,91011.1099
2011-04-27 09:40:00,40.03,40.05,39.96,39.96,74739.08652227583,22.8625,22.8739,22.8225,22.8225,74739.0865
2011-04-27 09:45:00,39.97,40.02,39.96,40.02,67444.73123106273,22.8282,22.8568,22.8225,22.8568,67444.7312
2011-04-27 09:50:00,40.02,40.05,40.01,40.01,55773.76276512176,22.8568,22.8739,22.8511,22.8511,55773.7628
2011-04-27 09:55:00,40.0,40.02,39.94,39.94,49264.95342834698,22.8453,22.8568,22.8111,22.8111,49264.9534
2011-04-27 10:00:00,39.93,39.94,39.86,39.86,36359.55560543149,22.8054,22.8111,22.7654,22.7654,36359.5556
2011-04-27 10:05:00,39.86,39.87,39.79,39.81,53417.124901806754,22.7654,22.7711,22.7254,22.7368,53417.1249
2011-04-27 10:10:00,39.8,39.81,39.73,39.73,44663.89855235103,22.7311,22.7368,22.6911,22.6911,44663.8986
2011-04-27 10:15:00,39.73,39.73,39.7,39.71,54651.55425878128,22.6911,22.6911,22.674,22.6797,54651.5543
2011-04-27 10:20:00,39.71,39.73,39.68,39.72,82145.662664123,22.6797,22.6911,22.6626,22.6854,82145.6627
2011-04-27 10:25:00,39.73,39.74,39.71,39.73,71933.56525642464,22.6911,22.6968,22.6797,22.6911,71933.5653
2011-04-27 10:30:00,39.73,39.74,39.65,39.67,60823.70104365391,22.6911,22.6968,22.6454,22.6569,60823.701
2011-04-27 10:35:00,39.66,39.68,39.57,39.59,106160.9246998092,22.6512,22.6626,22.5998,22.6112,106160.9247
2011-04-27 10:40:00,39.59,39.61,39.56,39.58,135787.22926719784,22.6112,22.6226,22.594,22.6055,135787.2293
2011-04-27 10:45:00,39.58,39.62,39.56,39.61,53192.68320053866,22.6055,22.6283,22.594,22.6226,53192.6832
2011-04-27 10:50:00,39.6,39.61,39.56,39.56,71035.79845135225,22.6169,22.6226,22.594,22.594,71035.7985
2011-04-27 10:55:00,39.57,39.62,39.56,39.61,65424.75591964987,22.5998,22.6283,22.594,22.6226,65424.7559
2011-04-27 11:00:00,39.62,39.67,39.61,39.66,67332.51038042868,22.6283,22.6569,22.6226,22.6512,67332.5104
2011-04-27 11:05:00,39.66,39.7,39.65,39.68,72045.78610705868,22.6512,22.674,22.6454,22.6626,72045.7861
2011-04-27 11:10:00,39.68,39.68,39.65,39.66,54202.67085624509,22.6626,22.6626,22.6454,22.6512,54202.6709
2011-04-27 11:15:00,39.66,39.66,39.65,39.65,41521.714734597685,22.6512,22.6512,22.6454,22.6454,41521.7147
2011-04-27 11:20:00,39.65,39.68,39.65,39.65,32431.82583323981,22.6454,22.6626,22.6454,22.6454,32431.8258
2011-04-27 11:25:00,39.66,39.67,39.65,39.65,31085.17562563124,22.6512,22.6569,22.6454,22.6454,31085.1756
2011-04-27 11:30:00,39.65,39.66,39.62,39.62,95836.60644147682,22.6454,22.6512,22.6283,22.6283,95836.6064
2011-04-27 11:35:00,39.63,39.64,39.61,39.61,62731.45550443272,22.634,22.6397,22.6226,22.6226,62731.4555
2011-04-27 11:40:00,39.62,39.65,39.62,39.64,67669.17293233082,22.6283,22.6454,22.6283,22.6397,67669.1729
2011-04-27 11:45:00,39.64,39.68,39.64,39.67,49601.61598024913,22.6397,22.6626,22.6397,22.6569,49601.616
2011-04-27 11:50:00,39.67,39.69,39.66,39.67,18067.556952081697,22.6569,22.6683,22.6512,22.6569,18067.557
2011-04-27 11:55:00,39.67,39.67,39.64,39.65,50162.72023341936,22.6569,22.6569,22.6397,22.6454,50162.7202
2011-04-27 12:00:00,39.65,39.67,39.65,39.66,14700.93143306026,22.6454,22.6569,22.6454,22.6512,14700.9314
2011-04-27 12:05:00,39.66,39.68,39.65,39.67,26259.679048367187,22.6512,22.6626,22.6454,22.6569,26259.679
2011-04-27 12:10:00,39.67,39.68,39.65,39.65,30299.629671192903,22.6569,22.6626,22.6454,22.6454,30299.6297
2011-04-27 12:15:00,39.65,39.67,39.65,39.66,20536.41566603075,22.6454,22.6569,22.6454,22.6512,20536.4157
2011-04-27 12:20:00,39.66,39.67,39.65,39.66,45449.44450678936,22.6512,22.6569,22.6454,22.6512,45449.4445
2011-04-27 12:25:00,39.66,39.67,39.65,39.65,27269.666704073614,22.6512,22.6569,22.6454,22.6454,27269.6667
2011-04-27 12:30:00,39.65,39.75,39.65,39.72,56559.30871956009,22.6454,22.7026,22.6454,22.6854,56559.3087
2011-04-27 12:35:00,39.71,39.86,39.67,39.85,57905.95892716866,22.6797,22.7654,22.6569,22.7597,57905.9589
2011-04-27 12:40:00,39.84,39.89,39.83,39.85,47581.64066883627,22.754,22.7825,22.7483,22.7597,47581.6407
2011-04-27 12:45:00,39.84,39.84,39.76,39.76,40287.28537762316,22.754,22.754,22.7083,22.7083,40287.2854
2011-04-27 12:50:00,39.76,39.81,39.76,39.81,26035.23734709909,22.7083,22.7368,22.7083,22.7368,26035.2373
2011-04-27 12:55:00,39.8,39.81,39.76,39.78,31534.05902816743,22.7311,22.7368,22.7083,22.7197,31534.059
2011-04-27 13:00:00,39.77,39.78,39.7,39.78,70699.13589945012,22.714,22.7197,22.674,22.7197,70699.1359
2011-04-27 13:05:00,39.78,39.79,39.76,39.78,38491.7517674784,22.7197,22.7254,22.7083,22.7197,38491.7518
2011-04-27 13:10:00,39.78,39.81,39.76,39.81,31870.72158006957,22.7197,22.7368,22.7083,22.7368,31870.7216
2011-04-27 13:15:00,39.81,39.85,39.8,39.85,70474.69419818201,22.7368,22.7597,22.7311,22.7597,70474.6942
2011-04-27 13:20:00,39.85,39.86,39.82,39.83,34900.68454718887,22.7597,22.7654,22.7425,22.7483,34900.6845
2011-04-27 13:25:00,39.83,39.85,39.82,39.83,29401.86286612052,22.7483,22.7597,22.7425,22.7483,29401.8629
2011-04-27 13:30:00,39.82,39.89,39.82,39.87,46010.5487599596,22.7425,22.7825,22.7425,22.7711,46010.5488
2011-04-27 13:35:00,39.87,39.95,39.86,39.95,67108.06867916058,22.7711,22.8168,22.7654,22.8168,67108.0687
2011-04-27 13:40:00,39.95,40.02,39.95,40.01,60374.81764111772,22.8168,22.8568,22.8168,22.8511,60374.8176
2011-04-27 13:45:00,40.01,40.02,40.0,40.02,47244.97811693412,22.8511,22.8568,22.8453,22.8568,47244.9781
2011-04-27 13:50:00,40.01,40.08,40.01,40.07,109976.43362136684,22.8511,22.891,22.8511,22.8853,109976.4336
2011-04-27 13:55:00,40.07,40.08,40.04,40.05,115587.47615306923,22.8853,22.891,22.8682,22.8739,115587.4762
2011-04-27 14:00:00,40.04,40.06,39.99,39.99,155538.09897879025,22.8682,22.8796,22.8396,22.8396,155538.099
2011-04-27 14:05:00,40.0,40.0,39.95,39.97,124452.923353159,22.8453,22.8453,22.8168,22.8282,124452.9234
2011-04-27 14:10:00,39.97,40.04,39.97,40.04,107619.79575805184,22.8282,22.8682,22.8282,22.8682,107619.7958
2011-04-27 14:15:00,40.04,40.04,39.95,39.99,96509.93154528111,22.8682,22.8682,22.8168,22.8396,96509.9315
2011-04-27 14:20:00,40.0,40.05,39.99,40.05,150824.82325216025,22.8453,22.8739,22.8396,22.8739,150824.8233
2011-04-27 14:25:00,40.05,40.1,40.03,40.05,184827.7409942768,22.8739,22.9025,22.8625,22.8739,184827.741
2011-04-27 14:30:00,40.05,40.15,40.05,40.15,143754.90966221524,22.8739,22.931,22.8739,22.931,143754.9097
2011-04-27 14:35:00,40.15,40.27,40.14,40.25,163730.22107507574,22.931,22.9996,22.9253,22.9881,163730.2211
2011-04-27 14:40:00,40.26,40.28,40.21,40.28,222309.5051060487,22.9938,23.0053,22.9653,23.0053,222309.5051
2011-04-27 14:45:00,40.28,40.33,40.23,40.32,214566.2664122994,23.0053,23.0338,22.9767,23.0281,214566.2664
2011-04-27 14:50:00,40.32,40.43,40.3,40.4,216810.68342498035,23.0281,23.0909,23.0167,23.0738,216810.6834
2011-04-27 14:55:00,40.4,40.43,40.38,40.39,117495.23061384803,23.0738,23.0909,23.0624,23.0681,117495.2306
2011-04-27 15:00:00,40.38,40.42,40.34,40.38,124228.48165189092,23.0624,23.0852,23.0395,23.0624,124228.4817
2011-04-27 15:05:00,40.38,40.38,40.28,40.28,93928.851980698,23.0624,23.0624,23.0053,23.0053,93928.852
2011-04-27 15:10:00,40.29,40.29,40.23,40.25,94153.2936819661,23.011,23.011,22.9767,22.9881,94153.2937
2011-04-27 15:15:00,40.24,40.32,40.24,40.32,57793.73807653462,22.9824,23.0281,22.9824,23.0281,57793.7381
2011-04-27 15:20:00,40.31,40.32,40.3,40.31,80911.23330714846,23.0224,23.0281,23.0167,23.0224,80911.2333
2011-04-27 15:25:00,40.3,40.32,40.29,40.3,81360.11670968466,23.0167,23.0281,23.011,23.0167,81360.1167
2011-04-27 15:30:00,40.3,40.36,40.3,40.35,160139.1538547862,23.0167,23.051,23.0167,23.0452,160139.1539
2011-04-27 15:35:00,40.36,40.43,40.35,40.43,146448.2100774324,23.051,23.0909,23.0452,23.0909,146448.2101
2011-04-27 15:40:00,40.43,40.5,40.42,40.43,235327.12377959825,23.0909,23.1309,23.0852,23.0909,235327.1238
2011-04-27 15:45:00,40.43,40.45,40.4,40.43,232858.2650656492,23.0909,23.1024,23.0738,23.0909,232858.2651
2011-04-27 15:50:00,40.42,40.43,40.37,40.38,215800.6957692739,23.0852,23.0909,23.0567,23.0624,215800.6958
2011-04-27 15:55:00,40.37,40.44,40.36,40.44,484569.6330378184,23.0567,23.0966,23.051,23.0966,484569.633
2011-04-28 09:30:00,40.54,40.97,40.53,40.97,361351.1390416339,23.1538,23.3993,23.148,23.3993,361351.139
2011-04-28 09:35:00,40.98,41.05,40.92,41.0,180563.34867018287,23.4051,23.445,23.3708,23.4165,180563.3487
2011-04-28 09:40:00,41.0,41.07,40.87,40.87,112445.2923353159,23.4165,23.4565,23.3422,23.3422,112445.2923
2011-04-28 09:45:00,40.88,41.08,40.87,41.08,121647.4020873078,23.3479,23.4622,23.3422,23.4622,121647.4021
2011-04-28 09:50:00,41.07,41.11,41.05,41.09,190775.4460778813,23.4565,23.4793,23.445,23.4679,190775.4461
2011-04-28 09:55:00,41.08,41.15,41.08,41.1,80462.34990461227,23.4622,23.5021,23.4622,23.4736,80462.3499
2011-04-28 10:00:00,41.1,41.21,41.09,41.2,148243.74368757714,23.4736,23.5364,23.4679,23.5307,148243.7437
2011-04-28 10:05:00,41.21,41.27,41.2,41.2,87307.82179328919,23.5364,23.5707,23.5307,23.5307,87307.8218
2011-04-28 10:10:00,41.2,41.21,41.17,41.19,131747.27864437213,23.5307,23.5364,23.5136,23.525,131747.2786
2011-04-28 10:15:00,41.19,41.21,41.18,41.2,69689.14824374368,23.525,23.5364,23.5193,23.5307,69689.1482
2011-04-28 10:20:00,41.2,41.28,41.2,41.24,201997.53114128605,23.5307,23.5764,23.5307,23.5535,201997.5311
2011-04-28 10:25:00,41.24,41.35,41.24,41.28,129727.30333295926,23.5535,23.6164,23.5535,23.5764,129727.3033
2011-04-28 10:30:00,41.29,41.32,41.28,41.29,165301.3129839524,23.5821,23.5992,23.5764,23.5821,165301.313
2011-04-28 10:35:00,41.3,41.32,41.22,41.31,272247.7836382,23.5878,23.5992,23.5421,23.5935,272247.7836
2011-04-28 10:40:00,41.32,41.53,41.31,41.52,402423.9703736954,23.5992,23.7192,23.5935,23.7135,402423.9704
2011-04-28 10:45:00,41.52,41.57,41.43,41.44,134665.02076085735,23.7135,23.742,23.6621,23.6678,134665.0208
2011-04-28 10:50:00,41.43,41.49,41.4,41.45,117270.78891257996,23.6621,23.6963,23.6449,23.6735,117270.7889
2011-04-28 10:55:00,41.44,41.45,41.38,41.39,67444.73123106273,23.6678,23.6735,23.6335,23.6392,67444.7312
2011-04-28 11:00:00,41.38,41.39,41.3,41.34,153854.78621927954,23.6335,23.6392,23.5878,23.6107,153854.7862
2011-04-28 11:05:00,41.33,41.34,41.28,41.28,66659.1852766244,23.605,23.6107,23.5764,23.5764,66659.1853
2011-04-28 11:10:00,41.29,41.34,41.28,41.31,60038.15508921557,23.5821,23.6107,23.5764,23.5935,60038.1551
2011-04-28 11:15:00,41.3,41.31,41.28,41.29,69464.70654247559,23.5878,23.5935,23.5764,23.5821,69464.7065
2011-04-28 11:20:00,41.3,41.3,41.25,41.26,173717.876781506,23.5878,23.5878,23.5593,23.565,173717.8768
2011-04-28 11:25:00,41.26,41.29,41.26,41.29,90674.44731231064,23.565,23.5821,23.565,23.5821,90674.4473
2011-04-28 11:30:00,41.28,41.28,41.24,41.26,124677.36505442712,23.5764,23.5764,23.5535,23.565,124677.3651
2011-04-28 11:35:00,41.26,41.28,41.24,41.27,128605.09482661878,23.565,23.5764,23.5535,23.5707,128605.0948
2011-04-28 11:40:00,41.27,41.28,41.24,41.27,43205.027494108406,23.5707,23.5764,23.5535,23.5707,43205.0275
2011-04-28 11:45:00,41.27,41.32,41.26,41.31,100886.54472000895,23.5707,23.5992,23.565,23.5935,100886.5447
2011-04-28 11:50:00,41.32,41.38,41.3,41.35,141510.49264953428,23.5992,23.6335,23.5878,23.6164,141510.4926
2011-04-28 11:55:00,41.34,41.39,41.34,41.37,34564.02199528672,23.6107,23.6392,23.6107,23.6278,34564.022
2011-04-28 12:00:00,41.38,41.39,41.33,41.36,62955.897205700814,23.6335,23.6392,23.605,23.6221,62955.8972
2011-04-28 12:05:00,41.36,41.45,41.36,41.45,43878.352597912686,23.6221,23.6735,23.6221,23.6735,43878.3526
2011-04-28 12:10:00,41.44,41.52,41.44,41.5,49489.39512961508,23.6678,23.7135,23.6678,23.702,49489.3951
2011-04-28 12:15:00,41.5,41.53,41.47,41.53,91123.33071484682,23.702,23.7192,23.6849,23.7192,91123.3307
2011-04-28 12:20:00,41.53,41.55,41.47,41.49,38379.53091684435,23.7192,23.7306,23.6849,23.6963,38379.5309
2011-04-28 12:25:00,41.47,41.53,41.47,41.51,98081.02345415778,23.6849,23.7192,23.6849,23.7078,98081.0235
2011-04-28 12:30:00,41.5,41.5,41.47,41.48,40960.61048142744,23.702,23.702,23.6849,23.6906,40960.6105
2011-04-28 12:35:00,41.47,41.49,41.47,41.48,38828.414319380536,23.6849,23.6963,23.6849,23.6906,38828.4143
2011-04-28 12:40:00,41.47,41.53,41.47,41.51,119627.42677589496,23.6849,23.7192,23.6849,23.7078,119627.4268
2011-04-28 12:45:00,41.51,41.51,41.46,41.46,89440.0179553361,23.7078,23.7078,23.6792,23.6792,89440.018
2011-04-28 12:50:00,41.46,41.52,41.43,41.52,76422.39928178655,23.6792,23.7135,23.6621,23.7135,76422.3993
2011-04-28 12:55:00,41.52,41.53,41.46,41.47,47244.97811693412,23.7135,23.7192,23.6792,23.6849,47244.9781
2011-04-28 13:00:00,41.47,41.5,41.44,41.45,71035.79845135225,23.6849,23.702,23.6678,23.6735,71035.7985
2011-04-28 13:05:00,41.45,41.47,41.42,41.45,85400.06733251037,23.6735,23.6849,23.6564,23.6735,85400.0673
2011-04-28 13:10:00,41.45,41.47,41.43,41.47,47357.19896756817,23.6735,23.6849,23.6621,23.6849,47357.199
2011-04-28 13:15:00,41.46,41.47,41.38,41.38,100886.54472000895,23.6792,23.6849,23.6335,23.6335,100886.5447
2011-04-28 13:20:00,41.38,41.38,41.27,41.27,68342.4980361351,23.6335,23.6335,23.5707,23.5707,68342.498
2011-04-28 13:25:00,41.27,41.36,41.26,41.36,47806.08237010436,23.5707,23.6221,23.565,23.6221,47806.0824
2011-04-28 13:30:00,41.36,41.38,41.33,41.38,79901.24565144203,23.6221,23.6335,23.605,23.6335,79901.2457
2011-04-28 13:35:00,41.38,41.4,41.31,41.37,27830.77095724385,23.6335,23.6449,23.5935,23.6278,27830.771
2011-04-28 13:40:00,41.37,41.43,41.36,41.42,26259.679048367187,23.6278,23.6621,23.6221,23.6564,26259.679
2011-04-28 13:45:00,41.43,41.45,41.42,41.45,30299.629671192903,23.6621,23.6735,23.6564,23.6735,30299.6297
2011-04-28 13:50:00,41.45,41.5,41.45,41.47,41297.27303332959,23.6735,23.702,23.6735,23.6849,41297.273
2011-04-28 13:55:00,41.46,41.46,41.43,41.44,56559.30871956009,23.6792,23.6792,23.6621,23.6678,56559.3087
2011-04-28 14:00:00,41.44,41.46,41.42,41.44,86297.83413758276,23.6678,23.6792,23.6564,23.6678,86297.8341
2011-04-28 14:05:00,41.44,41.45,41.4,41.41,71148.0193019863,23.6678,23.6735,23.6449,23.6506,71148.0193
2011-04-28 14:10:00,41.41,41.43,41.39,41.39,70362.47334754797,23.6506,23.6621,23.6392,23.6392,70362.4733
2011-04-28 14:15:00,41.38,41.47,41.38,41.47,70699.13589945012,23.6335,23.6849,23.6335,23.6849,70699.1359
2011-04-28 14:20:00,41.47,41.49,41.43,41.44,43205.027494108406,23.6849,23.6963,23.6621,23.6678,43205.0275
2011-04-28 14:25:00,41.43,41.44,41.42,41.43,23341.93693188194,23.6621,23.6678,23.6564,23.6621,23341.9369
2011-04-28 14:30:00,41.43,41.44,41.39,41.4,66210.3018740882,23.6621,23.6678,23.6392,23.6449,66210.3019
2011-04-28 14:35:00,41.39,41.43,41.36,41.43,77095.72438559085,23.6392,23.6621,23.6221,23.6621,77095.7244
2011-04-28 14:40:00,41.42,41.43,41.39,41.39,54763.77510941533,23.6564,23.6621,23.6392,23.6392,54763.7751
2011-04-28 14:45:00,41.4,41.41,41.36,41.37,70025.81079564583,23.6449,23.6506,23.6221,23.6278,70025.8108
2011-04-28 14:50:00,41.38,41.41,41.36,41.39,44327.23600044888,23.6335,23.6506,23.6221,23.6392,44327.236
2011-04-28 14:55:00,41.4,41.41,41.39,41.4,56334.867018292,23.6449,23.6506,23.6392,23.6449,56334.867
2011-04-28 15:00:00,41.4,41.41,41.38,41.39,75075.74907417798,23.6449,23.6506,23.6335,23.6392,75075.7491
2011-04-28 15:05:00,41.39,41.43,41.39,41.42,92021.0975199192,23.6392,23.6621,23.6392,23.6564,92021.0975
2011-04-28 15:10:00,41.42,41.51,41.42,41.47,202221.97284255413,23.6564,23.7078,23.6564,23.6849,202221.9728
2011-04-28 15:15:00,41.47,41.53,41.46,41.46,78779.03714510155,23.6849,23.7192,23.6792,23.6792,78779.0371
2011-04-28 15:20:00,41.47,41.5,41.44,41.44,83492.31287173157,23.6849,23.702,23.6678,23.6678,83492.3129
2011-04-28 15:25:00,41.44,41.47,41.42,41.45,155313.65727752214,23.6678,23.6849,23.6564,23.6735,155313.6573
2011-04-28 15:30:00,41.45,41.48,41.42,41.42,162720.23341936932,23.6735,23.6906,23.6564,23.6564,162720.2334
2011-04-28 15:35:00,41.42,41.43,41.36,41.39,113455.27999102233,23.6564,23.6621,23.6221,23.6392,113455.28
2011-04-28 15:40:00,41.39,41.46,41.39,41.41,130063.9658848614,23.6392,23.6792,23.6392,23.6506,130063.9659
2011-04-28 15:45:00,41.42,41.46,41.42,41.46,162159.12916619907,23.6564,23.6792,23.6564,23.6792,162159.1292
2011-04-28 15:50:00,41.46,41.46,41.37,41.38,262933.453035574,23.6792,23.6792,23.6278,23.6335,262933.453
2011-04-28 15:55:00,41.39,41.42,41.36,41.38,390865.2227583885,23.6392,23.6564,23.6221,23.6335,390865.2228
2011-04-29 09:30:00,41.31,41.36,41.12,41.3,110874.20042643925,23.5935,23.6221,23.485,23.5878,110874.2004
2011-04-29 09:35:00,41.29,41.35,41.28,41.33,37481.76411177197,23.5821,23.6164,23.5764,23.605,37481.7641
2011-04-29 09:40:00,41.33,41.42,41.25,41.28,68566.93973740321,23.605,23.6564,23.5593,23.5764,68566.9397
2011-04-29 09:45:00,41.27,41.28,41.12,41.14,56334.867018292,23.5707,23.5764,23.485,23.4964,56334.867
2011-04-29 09:50:00,41.15,41.18,41.09,41.18,53641.56660307485,23.5021,23.5193,23.4679,23.5193,53641.5666
2011-04-29 09:55:00,41.18,41.19,41.09,41.15,57905.95892716866,23.5193,23.525,23.4679,23.5021,57905.9589
2011-04-29 10:00:00,41.15,41.16,41.03,41.16,171361.238918191,23.5021,23.5079,23.4336,23.5079,171361.2389
2011-04-29 10:05:00,41.15,41.15,41.11,41.12,35012.90539782291,23.5021,23.5021,23.4793,23.485,35012.9054
2011-04-29 10:10:00,41.12,41.16,41.11,41.14,54988.21681068342,23.485,23.5079,23.4793,23.4964,54988.2168
2011-04-29 10:15:00,41.14,41.2,41.12,41.2,63180.33890696892,23.4964,23.5307,23.485,23.5307,63180.3389
2011-04-29 10:20:00,41.2,41.22,41.15,41.2,121086.29783413756,23.5307,23.5421,23.5021,23.5307,121086.2978
2011-04-29 10:25:00,41.2,41.23,41.18,41.22,48928.29087644485,23.5307,23.5478,23.5193,23.5421,48928.2909
2011-04-29 10:30:00,41.23,41.25,41.22,41.23,54539.33340814723,23.5478,23.5593,23.5421,23.5478,54539.3334
2011-04-29 10:35:00,41.23,41.28,41.22,41.28,48816.07002581079,23.5478,23.5764,23.5421,23.5764,48816.07
2011-04-29 10:40:00,41.28,41.3,41.27,41.29,36696.21815733363,23.5764,23.5878,23.5707,23.5821,36696.2182
2011-04-29 10:45:00,41.28,41.32,41.28,41.31,50387.161934687465,23.5764,23.5992,23.5764,23.5935,50387.1619
2011-04-29 10:50:00,41.31,41.35,41.3,41.33,32431.82583323981,23.5935,23.6164,23.5878,23.605,32431.8258
2011-04-29 10:55:00,41.34,41.44,41.33,41.42,51509.37044102794,23.6107,23.6678,23.605,23.6564,51509.3704
2011-04-29 11:00:00,41.41,41.44,41.37,41.38,43766.13174727864,23.6506,23.6678,23.6278,23.6335,43766.1317
2011-04-29 11:05:00,41.38,41.38,41.31,41.31,49713.83683088318,23.6335,23.6335,23.5935,23.5935,49713.8368
2011-04-29 11:10:00,41.31,41.35,41.3,41.33,76197.95758051846,23.5935,23.6164,23.5878,23.605,76197.9576
2011-04-29 11:15:00,41.33,41.38,41.33,41.34,62170.35125126248,23.605,23.6335,23.605,23.6107,62170.3513
2011-04-29 11:20:00,41.34,41.41,41.33,41.41,48479.40747390865,23.6107,23.6506,23.605,23.6506,48479.4075
2011-04-29 11:25:00,41.41,41.42,41.39,41.41,62619.234653798674,23.6506,23.6564,23.6392,23.6506,62619.2347
2011-04-29 11:30:00,41.4,41.41,41.39,41.4,46122.76961059365,23.6449,23.6506,23.6392,23.6449,46122.7696
2011-04-29 11:35:00,41.4,41.4,41.36,41.39,480866.3449668948,23.6449,23.6449,23.6221,23.6392,480866.345
2011-04-29 11:40:00,41.39,41.45,41.39,41.44,51397.14959039389,23.6392,23.6735,23.6392,23.6678,51397.1496
2011-04-29 11:45:00,41.45,41.53,41.43,41.51,179328.91931320835,23.6735,23.7192,23.6621,23.7078,179328.9193
2011-04-29 11:50:00,41.5,41.51,41.43,41.48,40511.72707889126,23.702,23.7078,23.6621,23.6906,40511.7271
2011-04-29 11:55:00,41.47,41.47,41.45,41.45,20199.753114128605,23.6849,23.6849,23.6735,23.6735,20199.7531
2011-04-29 12:00:00,41.45,41.45,41.39,41.4,36022.89305352934,23.6735,23.6735,23.6392,23.6449,36022.8931
2011-04-29 12:05:00,41.39,41.4,41.35,41.35,44551.67770171697,23.6392,23.6449,23.6164,23.6164,44551.6777
2011-04-29 12:10:00,41.35,41.43,41.35,41.43,25474.13309392885,23.6164,23.6621,23.6164,23.6621,25474.1331
2011-04-29 12:15:00,41.43,41.44,41.42,41.43,17394.23184827741,23.6621,23.6678,23.6564,23.6621,17394.2318
2011-04-29 12:20:00,41.43,41.47,41.43,41.47,30524.071372461003,23.6621,23.6849,23.6621,23.6849,30524.0714
2011-04-29 12:25:00,41.48,41.53,41.48,41.53,33778.476040848385,23.6906,23.7192,23.6906,23.7192,33778.476
2011-04-29 12:30:00,41.53,41.53,41.52,41.53,19526.42801032432,23.7192,23.7192,23.7135,23.7192,19526.428
2011-04-29 12:35:00,41.52,41.53,41.52,41.52,12568.735271013353,23.7135,23.7192,23.7135,23.7135,12568.7353
2011-04-29 12:40:00,41.53,41.58,41.52,41.57,47581.64066883627,23.7192,23.7477,23.7135,23.742,47581.6407
2011-04-29 12:45:00,41.56,41.59,41.56,41.58,17394.23184827741,23.7363,23.7534,23.7363,23.7477,17394.2318
2011-04-29 12:50:00,41.59,41.64,41.58,41.63,61833.68869936034,23.7534,23.782,23.7477,23.7763,61833.6887
2011-04-29 12:55:00,41.63,41.63,41.56,41.56,27606.32925597576,23.7763,23.7763,23.7363,23.7363,27606.3293
2011-04-29 13:00:00,41.57,41.57,41.56,41.57,29738.525418022666,23.742,23.742,23.7363,23.742,29738.5254
2011-04-29 13:05:00,41.57,41.57,41.53,41.53,31085.17562563124,23.742,23.742,23.7192,23.7192,31085.1756
2011-04-29 13:10:00,41.53,41.55,41.53,41.53,53080.46234990461,23.7192,23.7306,23.7192,23.7192,53080.4623
2011-04-29 13:15:00,41.53,41.53,41.49,41.52,37818.42666367411,23.7192,23.7192,23.6963,23.7135,37818.4267
2011-04-29 13:20:00,41.52,41.54,41.52,41.53,32768.48838514196,23.7135,23.7249,23.7135,23.7192,32768.4884
2011-04-29 13:25:00,41.53,41.55,41.53,41.54,29401.86286612052,23.7192,23.7306,23.7192,23.7249,29401.8629
2011-04-29 13:30:00,41.54,41.55,41.51,41.53,34788.46369655482,23.7249,23.7306,23.7078,23.7192,34788.4637
2011-04-29 13:35:00,41.53,41.54,41.53,41.54,12905.397822915496,23.7192,23.7249,23.7192,23.7249,12905.3978
2011-04-29 13:40:00,41.54,41.54,41.53,41.53,16272.02334193693,23.7249,23.7249,23.7192,23.7192,16272.0233
2011-04-29 13:45:00,41.53,41.54,41.53,41.54,22780.832678711704,23.7192,23.7249,23.7192,23.7249,22780.8327
2011-04-29 13:50:00,41.53,41.57,41.51,41.57,73167.99461339916,23.7192,23.742,23.7078,23.742,73167.9946
2011-04-29 13:55:00,41.56,41.61,41.55,41.56,88766.69285153181,23.7363,23.7649,23.7306,23.7363,88766.6929
2011-04-29 14:00:00,41.55,41.56,41.5,41.54,94826.6187857704,23.7306,23.7363,23.702,23.7249,94826.6188
2011-04-29 14:05:00,41.54,41.54,41.52,41.53,73504.65716530131,23.7249,23.7249,23.7135,23.7192,73504.6572
2011-04-29 14:10:00,41.53,41.58,41.53,41.57,165189.09213331837,23.7192,23.7477,23.7192,23.742,165189.0921
2011-04-29 14:15:00,41.57,41.61,41.57,41.61,52294.91639546627,23.742,23.7649,23.742,23.7649,52294.9164
2011-04-29 14:20:00,41.61,41.61,41.54,41.54,53080.46234990461,23.7649,23.7649,23.7249,23.7249,53080.4623
2011-04-29 14:25:00,41.54,41.56,41.52,41.52,95051.06048703849,23.7249,23.7363,23.7135,23.7135,95051.0605
2011-04-29 14:30:00,41.52,41.53,41.51,41.52,29177.42116485243,23.7135,23.7192,23.7078,23.7135,29177.4212
2011-04-29 14:35:00,41.51,41.55,41.51,41.55,71596.9027045225,23.7078,23.7306,23.7078,23.7306,71596.9027
2011-04-29 14:40:00,41.55,41.55,41.53,41.53,29738.525418022666,23.7306,23.7306,23.7192,23.7192,29738.5254
2011-04-29 14:45:00,41.53,41.56,41.5,41.5,57008.19212209628,23.7192,23.7363,23.702,23.702,57008.1921
2011-04-29 14:50:00,41.49,41.5,41.46,41.5,38603.97261811244,23.6963,23.702,23.6792,23.702,38603.9726
2011-04-29 14:55:00,41.5,41.5,41.46,41.46,38716.19346874649,23.702,23.702,23.6792,23.6792,38716.1935
2011-04-29 15:00:00,41.46,41.46,41.39,41.42,91796.6558186511,23.6792,23.6792,23.6392,23.6564,91796.6558
2011-04-29 15:05:00,41.42,41.44,41.39,41.4,93367.74772752776,23.6564,23.6678,23.6392,23.6449,93367.7477
2011-04-29 15:10:00,41.4,41.4,41.32,41.32,101896.5323757154,23.6449,23.6449,23.5992,23.5992,101896.5324
2011-04-29 15:15:00,41.32,41.36,41.3,41.34,117270.78891257996,23.5992,23.6221,23.5878,23.6107,117270.7889
2011-04-29 15:20:00,41.35,41.44,41.35,41.42,52856.02064863651,23.6164,23.6678,23.6164,23.6564,52856.0206
2011-04-29 15:25:00,41.42,41.49,41.42,41.49,81809.00011222085,23.6564,23.6963,23.6564,23.6963,81809.0001
2011-04-29 15:30:00,41.49,41.55,41.48,41.54,105150.9370441028,23.6963,23.7306,23.6906,23.7249,105150.937
2011-04-29 15:35:00,41.54,41.65,41.54,41.65,108966.44596566042,23.7249,23.7877,23.7249,23.7877,108966.446
2011-04-29 15:40:00,41.65,41.66,41.61,41.63,147570.41858377284,23.7877,23.7934,23.7649,23.7763,147570.4186
2011-04-29 15:45:00,41.62,41.64,41.58,41.62,294691.9537650096,23.7706,23.782,23.7477,23.7706,294691.9538
2011-04-29 15:50:00,41.61,41.64,41.6,41.62,231399.39400740652,23.7649,23.782,23.7592,23.7706,231399.394
2011-04-29 15:55:00,41.62,41.69,41.62,41.68,651554.2587812815,23.7706,23.8106,23.7706,23.8048,651554.2588
2011-05-02 09:30:00,41.86,41.97,41.83,41.97,212882.95365278868,23.9077,23.9705,23.8905,23.9705,212882.9537
2011-05-02 09:35:00,41.97,41.97,41.9,41.93,141622.71350016832,23.9705,23.9705,23.9305,23.9476,141622.7135
2011-05-02 09:40:00,41.93,41.96,41.8,41.85,109527.55021883066,23.9476,23.9648,23.8734,23.9019,109527.5502
2011-05-02 09:45:00,41.85,41.93,41.79,41.83,71372.4610032544,23.9019,23.9476,23.8677,23.8905,71372.461
2011-05-02 09:50:00,41.84,41.9,41.83,41.88,78666.81629446751,23.8962,23.9305,23.8905,23.9191,78666.8163
2011-05-02 09:55:00,41.89,41.89,41.82,41.84,23005.2743799798,23.9248,23.9248,23.8848,23.8962,23005.2744
2011-05-02 10:00:00,41.83,41.86,41.71,41.72,118729.65997082255,23.8905,23.9077,23.822,23.8277,118729.66
2011-05-02 10:05:00,41.7,41.71,41.53,41.57,185276.62439681293,23.8163,23.822,23.7192,23.742,185276.6244
2011-05-02 10:10:00,41.57,41.69,41.56,41.67,100662.10301874088,23.742,23.8106,23.7363,23.7991,100662.103
2011-05-02 10:15:00,41.67,41.69,41.63,41.68,63068.11805633486,23.7991,23.8106,23.7763,23.8048,63068.1181
2011-05-02 10:20:00,41.68,41.74,41.63,41.7,89664.45965660419,23.8048,23.8391,23.7763,23.8163,89664.4597
2011-05-02 10:25:00,41.71,41.72,41.62,41.71,145774.8849736281,23.822,23.8277,23.7706,23.822,145774.885
2011-05-02 10:30:00,41.72,41.73,41.65,41.65,133655.03310515094,23.8277,23.8334,23.7877,23.7877,133655.0331
2011-05-02 10:35:00,41.65,41.65,41.57,41.62,67781.39378296486,23.7877,23.7877,23.742,23.7706,67781.3938
2011-05-02 10:40:00,41.62,41.64,41.61,41.64,50723.824486589605,23.7706,23.782,23.7649,23.782,50723.8245
2011-05-02 10:45:00,41.64,41.64,41.58,41.58,59589.271686679385,23.782,23.782,23.7477,23.7477,59589.2717
2011-05-02 10:50:00,41.58,41.6,41.48,41.48,95724.38559084278,23.7477,23.7592,23.6906,23.6906,95724.3856
2011-05-02 10:55:00,41.48,41.53,41.47,41.51,68342.4980361351,23.6906,23.7192,23.6849,23.7078,68342.498
2011-05-02 11:00:00,41.51,41.54,41.51,41.53,66322.52272472225,23.7078,23.7249,23.7078,23.7192,66322.5227
2011-05-02 11:05:00,41.54,41.57,41.51,41.57,54090.45000561104,23.7249,23.742,23.7078,23.742,54090.45
2011-05-02 11:10:00,41.57,41.6,41.54,41.59,28391.87521041409,23.742,23.7592,23.7249,23.7534,28391.8752
2011-05-02 11:15:00,41.59,41.6,41.53,41.53,166423.5214902929,23.7534,23.7592,23.7192,23.7192,166423.5215
2011-05-02 11:20:00,41.53,41.53,41.45,41.46,111098.64212770732,23.7192,23.7192,23.6735,23.6792,111098.6421
2011-05-02 11:25:00,41.45,41.46,41.39,41.39,40960.61048142744,23.6735,23.6792,23.6392,23.6392,40960.6105
2011-05-02 11:30:00,41.4,41.43,41.35,41.42,60935.92189428795,23.6449,23.6621,23.6164,23.6564,60935.9219
2011-05-02 11:35:00,41.43,41.43,41.38,41.4,84951.18392997418,23.6621,23.6621,23.6335,23.6449,84951.1839
2011-05-02 11:40:00,41.4,41.45,41.39,41.44,56222.64616765795,23.6449,23.6735,23.6392,23.6678,56222.6462
2011-05-02 11:45:00,41.45,41.46,41.39,41.4,62619.234653798674,23.6735,23.6792,23.6392,23.6449,62619.2347
2011-05-02 11:50:00,41.39,41.48,41.39,41.47,37818.42666367411,23.6392,23.6906,23.6392,23.6849,37818.4267
2011-05-02 11:55:00,41.48,41.48,41.41,41.44,56222.64616765795,23.6906,23.6906,23.6506,23.6678,56222.6462
2011-05-02 12:00:00,41.44,41.45,41.38,41.38,86073.39243631467,23.6678,23.6735,23.6335,23.6335,86073.3924
2011-05-02 12:05:00,41.39,41.44,41.38,41.43,71596.9027045225,23.6392,23.6678,23.6335,23.6621,71596.9027
2011-05-02 12:10:00,41.44,41.46,41.42,41.45,30860.733924363147,23.6678,23.6792,23.6564,23.6735,30860.7339
2011-05-02 12:15:00,41.44,41.46,41.38,41.39,51733.81214229604,23.6678,23.6792,23.6335,23.6392,51733.8121
2011-05-02 12:20:00,41.39,41.4,41.31,41.31,87083.38009202109,23.6392,23.6449,23.5935,23.5935,87083.3801
2011-05-02 12:25:00,41.32,41.36,41.23,41.23,69128.04399057344,23.5992,23.6221,23.5478,23.5478,69128.044
2011-05-02 12:30:00,41.23,41.27,41.16,41.25,99539.8945124004,23.5478,23.5707,23.5079,23.5593,99539.8945
2011-05-02 12:35:00,41.24,41.25,41.18,41.2,76759.0618336887,23.5535,23.5593,23.5193,23.5307,76759.0618
2011-05-02 12:40:00,41.19,41.26,41.17,41.22,57569.29637526653,23.525,23.565,23.5136,23.5421,57569.2964
2011-05-02 12:45:00,41.22,41.23,41.18,41.2,45561.66535742341,23.5421,23.5478,23.5193,23.5307,45561.6654
2011-05-02 12:50:00,41.19,41.32,41.18,41.31,49826.05768151722,23.525,23.5992,23.5193,23.5935,49826.0577
2011-05-02 12:55:00,41.32,41.38,41.32,41.36,41858.37728649983,23.5992,23.6335,23.5992,23.6221,41858.3773
2011-05-02 13:00:00,41.36,41.4,41.36,41.39,29177.42116485243,23.6221,23.6449,23.6221,23.6392,29177.4212
2011-05-02 13:05:00,41.4,41.44,41.39,41.43,24688.587139490515,23.6449,23.6678,23.6392,23.6621,24688.5871
2011-05-02 13:10:00,41.44,41.44,41.41,41.42,26933.00415217147,23.6678,23.6678,23.6506,23.6564,26933.0042
2011-05-02 13:15:00,41.42,41.46,41.41,41.45,41297.27303332959,23.6564,23.6792,23.6506,23.6735,41297.273
2011-05-02 13:20:00,41.45,41.47,41.41,41.47,40736.16878015935,23.6735,23.6849,23.6506,23.6849,40736.1688
2011-05-02 13:25:00,41.47,41.52,41.45,41.49,40848.3896307934,23.6849,23.7135,23.6735,23.6963,40848.3896
2011-05-02 13:30:00,41.5,41.53,41.48,41.49,36135.113904163394,23.702,23.7192,23.6906,23.6963,36135.1139
2011-05-02 13:35:00,41.5,41.5,41.45,41.48,70138.03164627988,23.702,23.702,23.6735,23.6906,70138.0316
2011-05-02 13:40:00,41.47,41.49,41.46,41.46,33778.476040848385,23.6849,23.6963,23.6792,23.6792,33778.476
2011-05-02 13:45:00,41.47,41.49,41.45,41.48,43766.13174727864,23.6849,23.6963,23.6735,23.6906,43766.1317
2011-05-02 13:50:00,41.48,41.48,41.38,41.41,64639.209965211536,23.6906,23.6906,23.6335,23.6506,64639.21
2011-05-02 13:55:00,41.41,41.42,41.36,41.37,68791.3814386713,23.6506,23.6564,23.6221,23.6278,68791.3814
2011-05-02 14:00:00,41.37,41.44,41.34,41.44,74851.30737290988,23.6278,23.6678,23.6107,23.6678,74851.3074
2011-05-02 14:05:00,41.43,41.45,41.43,41.45,46234.990461227695,23.6621,23.6735,23.6621,23.6735,46234.9905
2011-05-02 14:10:00,41.45,41.48,41.43,41.45,142183.81775333858,23.6735,23.6906,23.6621,23.6735,142183.8178
2011-05-02 14:15:00,41.45,41.45,41.41,41.43,51958.25384356413,23.6735,23.6735,23.6506,23.6621,51958.2538
2011-05-02 14:20:00,41.43,41.45,41.38,41.39,43766.13174727864,23.6621,23.6735,23.6335,23.6392,43766.1317
2011-05-02 14:25:00,41.38,41.41,41.36,41.41,32880.709235776005,23.6335,23.6506,23.6221,23.6506,32880.7092
2011-05-02 14:30:00,41.41,41.44,41.4,41.41,30075.18796992481,23.6506,23.6678,23.6449,23.6506,30075.188
2011-05-02 14:35:00,41.4,41.45,41.4,41.44,56783.75042082819,23.6449,23.6735,23.6449,23.6678,56783.7504
2011-05-02 14:40:00,41.44,41.45,41.36,41.36,69576.92739310964,23.6678,23.6735,23.6221,23.6221,69576.9274
2011-05-02 14:45:00,41.36,41.36,41.28,41.28,119627.42677589496,23.6221,23.6221,23.5764,23.5764,119627.4268
2011-05-02 14:50:00,41.28,41.35,41.28,41.35,51846.032992930086,23.5764,23.6164,23.5764,23.6164,51846.033
2011-05-02 14:55:00,41.35,41.35,41.27,41.28,68454.71888676916,23.6164,23.6164,23.5707,23.5764,68454.7189
2011-05-02 15:00:00,41.29,41.29,41.27,41.28,56110.4253170239,23.5821,23.5821,23.5707,23.5764,56110.4253
2011-05-02 15:05:00,41.28,41.36,41.27,41.36,44663.89855235103,23.5764,23.6221,23.5707,23.6221,44663.8986
2011-05-02 15:10:00,41.36,41.36,41.29,41.29,52519.35809673437,23.6221,23.6221,23.5821,23.5821,52519.3581
2011-05-02 15:15:00,41.29,41.31,41.25,41.26,60935.92189428795,23.5821,23.5935,23.5593,23.565,60935.9219
2011-05-02 15:20:00,41.26,41.32,41.26,41.32,41746.156435865785,23.565,23.5992,23.565,23.5992,41746.1564
2011-05-02 15:25:00,41.31,41.34,41.28,41.3,72719.11121086297,23.5935,23.6107,23.5764,23.5878,72719.1112
2011-05-02 15:30:00,41.31,41.33,41.29,41.32,84165.63797553585,23.5935,23.605,23.5821,23.5992,84165.638
2011-05-02 15:35:00,41.33,41.34,41.29,41.34,84165.63797553585,23.605,23.6107,23.5821,23.6107,84165.638
2011-05-02 15:40:00,41.34,41.36,41.26,41.27,140500.50499382784,23.6107,23.6221,23.565,23.5707,140500.505
2011-05-02 15:45:00,41.27,41.36,41.24,41.35,204466.3898552351,23.5707,23.6221,23.5535,23.6164,204466.3899
2011-05-02 15:50:00,41.34,41.42,41.34,41.38,243631.46672651777,23.6107,23.6564,23.6107,23.6335,243631.4667
2011-05-02 15:55:00,41.38,41.43,41.33,41.41,811581.1917854337,23.6335,23.6621,23.605,23.6506,811581.1918
2011-05-03 09:30:00,41.2,41.6,41.11,41.53,187296.59970822572,23.5307,23.7592,23.4793,23.7192,187296.5997
2011-05-03 09:35:00,41.5,41.54,41.45,41.48,111098.64212770732,23.702,23.7249,23.6735,23.6906,111098.6421
2011-05-03 09:40:00,41.48,41.51,41.36,41.43,90225.56390977444,23.6906,23.7078,23.6221,23.6621,90225.5639
2011-05-03 09:45:00,41.43,41.52,41.38,41.51,51172.7078891258,23.6621,23.7135,23.6335,23.7078,51172.7079
2011-05-03 09:50:00,41.52,41.59,41.44,41.59,59701.49253731343,23.7135,23.7534,23.6678,23.7534,59701.4925
2011-05-03 09:55:00,41.6,41.81,41.6,41.72,71372.4610032544,23.7592,23.8791,23.7592,23.8277,71372.461
2011-05-03 10:00:00,41.74,41.78,41.71,41.78,57681.51722590057,23.8391,23.862,23.822,23.862,57681.5172
2011-05-03 10:05:00,41.77,41.77,41.65,41.66,52519.35809673437,23.8563,23.8563,23.7877,23.7934,52519.3581
2011-05-03 10:10:00,41.66,41.67,41.59,41.64,67781.39378296486,23.7934,23.7991,23.7534,23.782,67781.3938
2011-05-03 10:15:00,41.64,41.65,41.61,41.62,121759.62293794188,23.782,23.7877,23.7649,23.7706,121759.6229
2011-05-03 10:20:00,41.63,41.64,41.58,41.63,90225.56390977444,23.7763,23.782,23.7477,23.7763,90225.5639
2011-05-03 10:25:00,41.63,41.7,41.62,41.64,63068.11805633486,23.7763,23.8163,23.7706,23.782,63068.1181
2011-05-03 10:30:00,41.64,41.64,41.37,41.4,118729.65997082255,23.782,23.782,23.6278,23.6449,118729.66
2011-05-03 10:35:00,41.4,41.41,41.32,41.34,130849.51183929974,23.6449,23.6506,23.5992,23.6107,130849.5118
2011-05-03 10:40:00,41.33,41.36,41.27,41.29,106722.02895297944,23.605,23.6221,23.5707,23.5821,106722.029
2011-05-03 10:45:00,41.29,41.36,41.26,41.33,61048.14274492201,23.5821,23.6221,23.565,23.605,61048.1427
2011-05-03 10:50:00,41.33,41.36,41.28,41.29,63180.33890696892,23.605,23.6221,23.5764,23.5821,63180.3389
2011-05-03 10:55:00,41.28,41.29,41.19,41.22,196947.5928627539,23.5764,23.5821,23.525,23.5421,196947.5929
2011-05-03 11:00:00,41.23,41.43,41.22,41.42,28952.97946358433,23.5478,23.6621,23.5421,23.6564,28952.9795
2011-05-03 11:05:00,41.41,41.45,41.38,41.42,54875.995960049375,23.6506,23.6735,23.6335,23.6564,54875.996
2011-05-03 11:10:00,41.42,41.45,41.42,41.45,91796.6558186511,23.6564,23.6735,23.6564,23.6735,91796.6558
2011-05-03 11:15:00,41.45,41.58,41.45,41.53,66771.40612725844,23.6735,23.7477,23.6735,23.7192,66771.4061
2011-05-03 11:20:00,41.53,41.58,41.49,41.56,68118.05633486701,23.7192,23.7477,23.6963,23.7363,68118.0563
2011-05-03 11:25:00,41.55,41.56,41.45,41.48,54202.67085624509,23.7306,23.7363,23.6735,23.6906,54202.6709
2011-05-03 11:30:00,41.48,41.51,41.45,41.48,42980.58579284031,23.6906,23.7078,23.6735,23.6906,42980.5858
2011-05-03 11:35:00,41.47,41.54,41.46,41.49,122657.38974301424,23.6849,23.7249,23.6792,23.6963,122657.3897
2011-05-03 11:40:00,41.49,41.61,41.47,41.59,76871.28268432274,23.6963,23.7649,23.6849,23.7534,76871.2827
2011-05-03 11:45:00,41.59,41.59,41.54,41.57,74065.76141847155,23.7534,23.7534,23.7249,23.742,74065.7614
2011-05-03 11:50:00,41.56,41.58,41.55,41.58,53080.46234990461,23.7363,23.7477,23.7306,23.7477,53080.4623
2011-05-03 11:55:00,41.57,41.61,41.57,41.6,62282.57210189653,23.742,23.7649,23.742,23.7592,62282.5721
2011-05-03 12:00:00,41.6,41.61,41.59,41.59,46010.5487599596,23.7592,23.7649,23.7534,23.7534,46010.5488
2011-05-03 12:05:00,41.59,41.61,41.59,41.6,94938.83963640445,23.7534,23.7649,23.7534,23.7592,94938.8396
2011-05-03 12:10:00,41.6,41.67,41.6,41.61,43092.80664347435,23.7592,23.7991,23.7592,23.7649,43092.8066
2011-05-03 12:15:00,41.61,41.64,41.61,41.63,50836.04533722365,23.7649,23.782,23.7649,23.7763,50836.0453
2011-05-03 12:20:00,41.63,41.64,41.59,41.59,47244.97811693412,23.7763,23.782,23.7534,23.7534,47244.9781
2011-05-03 12:25:00,41.59,41.6,41.53,41.54,30860.733924363147,23.7534,23.7592,23.7192,23.7249,30860.7339
2011-05-03 12:30:00,41.54,41.54,41.5,41.51,40175.06452698911,23.7249,23.7249,23.702,23.7078,40175.0645
2011-05-03 12:35:00,41.51,41.53,41.45,41.45,41072.8313320615,23.7078,23.7192,23.6735,23.6735,41072.8313
2011-05-03 12:40:00,41.45,41.45,41.41,41.41,26596.34160026933,23.6735,23.6735,23.6506,23.6506,26596.3416
2011-05-03 12:45:00,41.42,41.43,41.38,41.38,34788.46369655482,23.6564,23.6621,23.6335,23.6335,34788.4637
2011-05-03 12:50:00,41.38,41.42,41.37,41.38,30411.85052182696,23.6335,23.6564,23.6278,23.6335,30411.8505
2011-05-03 12:55:00,41.38,41.38,41.3,41.33,32992.93008641005,23.6335,23.6335,23.5878,23.605,32992.9301
2011-05-03 13:00:00,41.32,41.35,41.29,41.29,50274.94108405341,23.5992,23.6164,23.5821,23.5821,50274.9411
2011-05-03 13:05:00,41.29,41.34,41.24,41.29,69015.8231399394,23.5821,23.6107,23.5535,23.5821,69015.8231
2011-05-03 13:10:00,41.29,41.33,41.26,41.29,57457.07552463248,23.5821,23.605,23.565,23.5821,57457.0755
2011-05-03 13:15:00,41.3,41.33,41.29,41.33,25586.3539445629,23.5878,23.605,23.5821,23.605,25586.3539
2011-05-03 13:20:00,41.32,41.33,41.27,41.29,31085.17562563124,23.5992,23.605,23.5707,23.5821,31085.1756
2011-05-03 13:25:00,41.29,41.31,41.2,41.26,91011.10986421276,23.5821,23.5935,23.5307,23.565,91011.1099
2011-05-03 13:30:00,41.27,41.34,41.25,41.29,98978.79025923015,23.5707,23.6107,23.5593,23.5821,98978.7903
2011-05-03 13:35:00,41.28,41.31,41.27,41.28,69464.70654247559,23.5764,23.5935,23.5707,23.5764,69464.7065
2011-05-03 13:40:00,41.29,41.29,41.19,41.2,65088.09336774772,23.5821,23.5821,23.525,23.5307,65088.0934
2011-05-03 13:45:00,41.2,41.21,41.14,41.2,35910.67220289529,23.5307,23.5364,23.4964,23.5307,35910.6722
2011-05-03 13:50:00,41.19,41.23,41.16,41.23,21546.403321737176,23.525,23.5478,23.5079,23.5478,21546.4033
2011-05-03 13:55:00,41.23,41.27,41.22,41.27,44102.79429918079,23.5478,23.5707,23.5421,23.5707,44102.7943
2011-05-03 14:00:00,41.27,41.29,41.25,41.28,35686.2305016272,23.5707,23.5821,23.5593,23.5764,35686.2305
2011-05-03 14:05:00,41.28,41.28,41.23,41.23,62058.13040062843,23.5764,23.5764,23.5478,23.5478,62058.1304
2011-05-03 14:10:00,41.23,41.23,41.14,41.21,39277.29772191673,23.5478,23.5478,23.4964,23.5364,39277.2977
2011-05-03 14:15:00,41.21,41.25,41.21,41.25,18740.882055885984,23.5364,23.5593,23.5364,23.5593,18740.8821
2011-05-03 14:20:00,41.25,41.26,41.21,41.21,34564.02199528672,23.5593,23.565,23.5364,23.5364,34564.022
2011-05-03 14:25:00,41.22,41.35,41.21,41.31,134777.2416114914,23.5421,23.6164,23.5364,23.5935,134777.2416
2011-05-03 14:30:00,41.31,41.35,41.27,41.27,58242.62147907081,23.5935,23.6164,23.5707,23.5707,58242.6215
2011-05-03 14:35:00,41.27,41.27,41.13,41.15,51733.81214229604,23.5707,23.5707,23.4907,23.5021,51733.8121
2011-05-03 14:40:00,41.15,41.27,41.13,41.26,68230.27718550107,23.5021,23.5707,23.4907,23.565,68230.2772
2011-05-03 14:45:00,41.27,41.28,41.24,41.27,62955.897205700814,23.5707,23.5764,23.5535,23.5707,62955.8972
2011-05-03 14:50:00,41.27,41.28,41.15,41.17,131971.7203456402,23.5707,23.5764,23.5021,23.5136,131971.7203
2011-05-03 14:55:00,41.17,41.17,41.09,41.12,53641.56660307485,23.5136,23.5136,23.4679,23.485,53641.5666
2011-05-03 15:00:00,41.12,41.19,41.12,41.16,70138.03164627988,23.485,23.525,23.485,23.5079,70138.0316
2011-05-03 15:05:00,41.17,41.27,41.16,41.26,95724.38559084278,23.5136,23.5707,23.5079,23.565,95724.3856
2011-05-03 15:10:00,41.26,41.28,41.23,41.27,35686.2305016272,23.565,23.5764,23.5478,23.5707,35686.2305
2011-05-03 15:15:00,41.27,41.33,41.22,41.22,78105.71204129727,23.5707,23.605,23.5421,23.5421,78105.712
2011-05-03 15:20:00,41.22,41.37,41.22,41.37,76534.6201324206,23.5421,23.6278,23.5421,23.6278,76534.6201
2011-05-03 15:25:00,41.37,41.38,41.28,41.28,58354.84232970486,23.6278,23.6335,23.5764,23.5764,58354.8423
2011-05-03 15:30:00,41.28,41.38,41.28,41.29,89215.576254068,23.5764,23.6335,23.5764,23.5821,89215.5763
2011-05-03 15:35:00,41.29,41.3,41.26,41.3,62843.67635506677,23.5821,23.5878,23.565,23.5878,62843.6764
2011-05-03 15:40:00,41.3,41.34,41.27,41.34,79227.92054763775,23.5878,23.6107,23.5707,23.6107,79227.9205
2011-05-03 15:45:00,41.34,41.37,41.28,41.28,128605.09482661878,23.6107,23.6278,23.5764,23.5764,128605.0948
2011-05-03 15:50:00,41.28,41.36,41.28,41.36,211760.7451464482,23.5764,23.6221,23.5764,23.6221,211760.7451
2011-05-03 15:55:00,41.36,41.39,41.34,41.36,280664.3474357536,23.6221,23.6392,23.6107,23.6221,280664.3474
2011-05-04 09:30:00,41.2,41.36,41.12,41.24,112781.95488721805,23.5307,23.6221,23.485,23.5535,112781.9549
2011-05-04 09:35:00,41.25,41.44,41.14,41.44,106609.8081023454,23.5593,23.6678,23.4964,23.6678,106609.8081
2011-05-04 09:40:00,41.43,41.43,41.2,41.28,72719.11121086297,23.6621,23.6621,23.5307,23.5764,72719.1112
2011-05-04 09:45:00,41.28,41.28,41.16,41.21,92245.5392211873,23.5764,23.5764,23.5079,23.5364,92245.5392
2011-05-04 09:50:00,41.21,41.26,41.17,41.17,84053.4171249018,23.5364,23.565,23.5136,23.5136,84053.4171
2011-05-04 09:55:00,41.17,41.19,41.04,41.04,94714.39793513634,23.5136,23.525,23.4393,23.4393,94714.3979
2011-05-04 10:00:00,41.02,41.04,40.86,40.98,119739.647626529,23.4279,23.4393,23.3365,23.4051,119739.6476
2011-05-04 10:05:00,40.99,41.0,40.85,40.95,155986.98238132644,23.4108,23.4165,23.3308,23.3879,155986.9824
2011-05-04 10:10:00,40.95,41.01,40.93,40.95,96734.3732465492,23.3879,23.4222,23.3765,23.3879,96734.3732
2011-05-04 10:15:00,40.95,41.01,40.95,40.98,69689.14824374368,23.3879,23.4222,23.3879,23.4051,69689.1482
2011-05-04 10:20:00,40.99,40.99,40.92,40.93,53192.68320053866,23.4108,23.4108,23.3708,23.3765,53192.6832
2011-05-04 10:25:00,40.92,40.95,40.9,40.93,72270.22780832679,23.3708,23.3879,23.3594,23.3765,72270.2278
2011-05-04 10:30:00,40.92,40.97,40.86,40.88,57344.85467399842,23.3708,23.3993,23.3365,23.3479,57344.8547
2011-05-04 10:35:00,40.88,40.93,40.83,40.88,54875.995960049375,23.3479,23.3765,23.3194,23.3479,54875.996
2011-05-04 10:40:00,40.88,40.94,40.79,40.8,60374.81764111772,23.3479,23.3822,23.2965,23.3023,60374.8176
2011-05-04 10:45:00,40.79,40.82,40.72,40.78,124116.26080125688,23.2965,23.3137,23.2566,23.2908,124116.2608
2011-05-04 10:50:00,40.79,40.91,40.77,40.87,41072.8313320615,23.2965,23.3651,23.2851,23.3422,41072.8313
2011-05-04 10:55:00,40.86,40.9,40.79,40.85,87756.70519582537,23.3365,23.3594,23.2965,23.3308,87756.7052
2011-05-04 11:00:00,40.86,41.0,40.83,40.99,135562.78756592973,23.3365,23.4165,23.3194,23.4108,135562.7876
2011-05-04 11:05:00,41.0,41.11,40.98,41.1,85063.40478060824,23.4165,23.4793,23.4051,23.4736,85063.4048
2011-05-04 11:10:00,41.1,41.19,41.08,41.12,86073.39243631467,23.4736,23.525,23.4622,23.485,86073.3924
2011-05-04 11:15:00,41.12,41.12,40.96,41.02,138817.19223431713,23.485,23.485,23.3936,23.4279,138817.1922
2011-05-04 11:20:00,41.01,41.07,41.0,41.0,54988.21681068342,23.4222,23.4565,23.4165,23.4165,54988.2168
2011-05-04 11:25:00,40.99,41.04,40.98,41.03,99539.8945124004,23.4108,23.4393,23.4051,23.4336,99539.8945
2011-05-04 11:30:00,41.03,41.03,40.95,40.95,58915.9465828751,23.4336,23.4336,23.3879,23.3879,58915.9466
2011-05-04 11:35:00,40.95,40.96,40.87,40.89,60374.81764111772,23.3879,23.3936,23.3422,23.3537,60374.8176
2011-05-04 11:40:00,40.88,40.95,40.87,40.95,41521.714734597685,23.3479,23.3879,23.3422,23.3879,41521.7147
2011-05-04 11:45:00,40.93,40.93,40.87,40.89,39389.518572550776,23.3765,23.3765,23.3422,23.3537,39389.5186
2011-05-04 11:50:00,40.89,40.95,40.87,40.87,24800.80799012457,23.3537,23.3879,23.3422,23.3422,24800.808
2011-05-04 11:55:00,40.88,40.95,40.87,40.94,36808.43900796768,23.3479,23.3879,23.3422,23.3822,36808.439
2011-05-04 12:00:00,40.94,40.96,40.87,40.93,124228.48165189092,23.3822,23.3936,23.3422,23.3765,124228.4817
2011-05-04 12:05:00,40.93,40.93,40.87,40.91,22331.94927617552,23.3765,23.3765,23.3422,23.3651,22331.9493
2011-05-04 12:10:00,40.91,40.91,40.84,40.9,37032.880709235775,23.3651,23.3651,23.3251,23.3594,37032.8807
2011-05-04 12:15:00,40.9,40.91,40.82,40.82,22219.728425541463,23.3594,23.3651,23.3137,23.3137,22219.7284
2011-05-04 12:20:00,40.82,40.85,40.76,40.77,61384.80529682415,23.3137,23.3308,23.2794,23.2851,61384.8053
2011-05-04 12:25:00,40.76,40.87,40.74,40.78,44776.119402985074,23.2794,23.3422,23.268,23.2908,44776.1194
2011-05-04 12:30:00,40.79,40.8,40.72,40.75,149141.51049264954,23.2965,23.3023,23.2566,23.2737,149141.5105
2011-05-04 12:35:00,40.75,40.77,40.73,40.74,46908.31556503198,23.2737,23.2851,23.2623,23.268,46908.3156
2011-05-04 12:40:00,40.75,40.77,40.68,40.71,43653.91089664459,23.2737,23.2851,23.2337,23.2508,43653.9109
2011-05-04 12:45:00,40.71,40.77,40.71,40.75,61272.5844461901,23.2508,23.2851,23.2508,23.2737,61272.5844
2011-05-04 12:50:00,40.75,40.78,40.71,40.78,120525.19358096732,23.2737,23.2908,23.2508,23.2908,120525.1936
2011-05-04 12:55:00,40.78,40.83,40.78,40.8,34451.80114465267,23.2908,23.3194,23.2908,23.3023,34451.8011
2011-05-04 13:00:00,40.81,40.92,40.8,40.91,74963.52822354394,23.308,23.3708,23.3023,23.3651,74963.5282
2011-05-04 13:05:00,40.91,40.92,40.83,40.84,63068.11805633486,23.3651,23.3708,23.3194,23.3251,63068.1181
2011-05-04 13:10:00,40.84,40.89,40.83,40.89,52294.91639546627,23.3251,23.3537,23.3194,23.3537,52294.9164
2011-05-04 13:15:00,40.88,40.96,40.88,40.95,54539.33340814723,23.3479,23.3936,23.3479,23.3879,54539.3334
2011-05-04 13:20:00,40.95,40.95,40.9,40.92,62394.79295253057,23.3879,23.3879,23.3594,23.3708,62394.793
2011-05-04 13:25:00,40.91,40.92,40.87,40.91,54651.55425878128,23.3651,23.3708,23.3422,23.3651,54651.5543
2011-05-04 13:30:00,40.91,40.95,40.91,40.93,49713.83683088318,23.3651,23.3879,23.3651,23.3765,49713.8368
2011-05-04 13:35:00,40.92,40.95,40.9,40.92,74065.76141847155,23.3708,23.3879,23.3594,23.3708,74065.7614
2011-05-04 13:40:00,40.92,40.92,40.83,40.88,75300.19077544607,23.3708,23.3708,23.3194,23.3479,75300.1908
2011-05-04 13:45:00,40.88,40.93,40.87,40.88,46908.31556503198,23.3479,23.3765,23.3422,23.3479,46908.3156
2011-05-04 13:50:00,40.87,40.9,40.87,40.9,44888.34025361912,23.3422,23.3594,23.3422,23.3594,44888.3403
2011-05-04 13:55:00,40.9,40.93,40.89,40.92,54427.11255751318,23.3594,23.3765,23.3537,23.3708,54427.1126
2011-05-04 14:00:00,40.92,40.93,40.87,40.9,73504.65716530131,23.3708,23.3765,23.3422,23.3594,73504.6572
2011-05-04 14:05:00,40.9,40.92,40.9,40.9,72831.33206149703,23.3594,23.3708,23.3594,23.3594,72831.3321
2011-05-04 14:10:00,40.9,40.96,40.9,40.96,72943.55291213107,23.3594,23.3936,23.3594,23.3936,72943.5529
2011-05-04 14:15:00,40.96,41.06,40.95,41.06,96285.489844013,23.3936,23.4507,23.3879,23.4507,96285.4898
2011-05-04 14:20:00,41.06,41.2,41.06,41.18,231736.0565593087,23.4507,23.5307,23.4507,23.5193,231736.0566
2011-05-04 14:25:00,41.19,41.23,41.19,41.2,142744.9220065088,23.525,23.5478,23.525,23.5307,142744.922
2011-05-04 14:30:00,41.2,41.2,41.13,41.14,106497.58725171136,23.5307,23.5307,23.4907,23.4964,106497.5873
2011-05-04 14:35:00,41.14,41.15,41.12,41.13,61272.5844461901,23.4964,23.5021,23.485,23.4907,61272.5844
2011-05-04 14:40:00,41.13,41.2,41.06,41.07,85063.40478060824,23.4907,23.5307,23.4507,23.4565,85063.4048
2011-05-04 14:45:00,41.07,41.09,41.01,41.09,88093.36774772752,23.4565,23.4679,23.4222,23.4679,88093.3677
2011-05-04 14:50:00,41.09,41.2,41.09,41.2,77656.82863876107,23.4679,23.5307,23.4679,23.5307,77656.8286
2011-05-04 14:55:00,41.2,41.2,41.11,41.12,85624.50903377848,23.5307,23.5307,23.4793,23.485,85624.509
2011-05-04 15:00:00,41.12,41.16,41.04,41.07,136348.3335203681,23.485,23.5079,23.4393,23.4565,136348.3335
2011-05-04 15:05:00,41.07,41.07,40.97,40.98,66659.1852766244,23.4565,23.4565,23.3993,23.4051,66659.1853
2011-05-04 15:10:00,40.99,41.04,40.97,40.97,92694.42262372348,23.4108,23.4393,23.3993,23.3993,92694.4226
2011-05-04 15:15:00,40.98,41.0,40.96,40.99,97968.80260352373,23.4051,23.4165,23.3936,23.4108,97968.8026
2011-05-04 15:20:00,40.99,41.08,40.98,41.08,43766.13174727864,23.4108,23.4622,23.4051,23.4622,43766.1317
2011-05-04 15:25:00,41.08,41.11,41.03,41.09,102345.4157782516,23.4622,23.4793,23.4336,23.4679,102345.4158
2011-05-04 15:30:00,41.08,41.12,41.04,41.05,45673.886208057454,23.4622,23.485,23.4393,23.445,45673.8862
2011-05-04 15:35:00,41.05,41.12,41.02,41.07,89215.576254068,23.445,23.485,23.4279,23.4565,89215.5763
2011-05-04 15:40:00,41.07,41.1,41.0,41.04,127931.7697228145,23.4565,23.4736,23.4165,23.4393,127931.7697
2011-05-04 15:45:00,41.04,41.07,40.98,40.99,222870.6093592189,23.4393,23.4565,23.4051,23.4108,222870.6094
2011-05-04 15:50:00,41.0,41.04,40.97,40.98,188306.5873639322,23.4165,23.4393,23.3993,23.4051,188306.5874
2011-05-04 15:55:00,40.98,41.11,40.98,41.08,597576.0296263045,23.4051,23.4793,23.4051,23.4622,597576.0296
2011-05-05 09:30:00,40.87,40.88,39.76,40.15,574682.9760969587,23.3422,23.3479,22.7083,22.931,574682.9761
2011-05-05 09:35:00,40.14,40.14,39.71,39.91,480305.2407137246,22.9253,22.9253,22.6797,22.7939,480305.2407
2011-05-05 09:40:00,39.91,40.08,39.89,40.0,248681.40500504992,22.7939,22.891,22.7825,22.8453,248681.405
2011-05-05 09:45:00,39.99,40.01,39.79,39.95,386825.2721355628,22.8396,22.8511,22.7254,22.8168,386825.2721
2011-05-05 09:50:00,39.97,39.99,39.79,39.9,311525.0813601167,22.8282,22.8396,22.7254,22.7882,311525.0814
2011-05-05 09:55:00,39.9,39.9,39.58,39.75,355515.6548086634,22.7882,22.7882,22.6055,22.7026,355515.6548
2011-05-05 10:00:00,39.75,39.76,39.54,39.59,498709.4602177084,22.7026,22.7083,22.5826,22.6112,498709.4602
2011-05-05 10:05:00,39.6,39.74,39.57,39.57,320502.7494108405,22.6169,22.6968,22.5998,22.5998,320502.7494
2011-05-05 10:10:00,39.57,39.65,39.5,39.56,423184.8277409943,22.5998,22.6454,22.5598,22.594,423184.8277
2011-05-05 10:15:00,39.55,39.73,39.53,39.57,384805.2968241499,22.5883,22.6911,22.5769,22.5998,384805.2968
2011-05-05 10:20:00,39.57,39.82,39.56,39.79,189765.4584221748,22.5998,22.7425,22.594,22.7254,189765.4584
2011-05-05 10:25:00,39.78,39.79,39.65,39.71,85063.40478060824,22.7197,22.7254,22.6454,22.6797,85063.4048
2011-05-05 10:30:00,39.71,39.77,39.65,39.73,125575.13185949948,22.6797,22.714,22.6454,22.6911,125575.1319
2011-05-05 10:35:00,39.73,39.83,39.73,39.81,113006.39658848614,22.6911,22.7483,22.6911,22.7368,113006.3966
2011-05-05 10:40:00,39.81,39.94,39.8,39.83,207384.1319717204,22.7368,22.8111,22.7311,22.7483,207384.132
2011-05-05 10:45:00,39.82,39.95,39.81,39.95,107058.6915048816,22.7425,22.8168,22.7368,22.8168,107058.6915
2011-05-05 10:50:00,39.95,40.01,39.95,40.01,262260.1279317697,22.8168,22.8511,22.8168,22.8511,262260.1279
2011-05-05 10:55:00,40.0,40.1,39.97,40.09,191560.9920323196,22.8453,22.9025,22.8282,22.8967,191560.992
2011-05-05 11:00:00,40.1,40.25,40.06,40.21,294355.2912131073,22.9025,22.9881,22.8796,22.9653,294355.2912
2011-05-05 11:05:00,40.2,40.2,40.01,40.04,222197.28425541465,22.9596,22.9596,22.8511,22.8682,222197.2843
2011-05-05 11:10:00,40.03,40.1,39.95,39.98,156772.52833576477,22.8625,22.9025,22.8168,22.8339,156772.5283
2011-05-05 11:15:00,39.98,40.16,39.97,40.13,120300.75187969924,22.8339,22.9367,22.8282,22.9196,120300.7519
2011-05-05 11:20:00,40.14,40.22,40.08,40.09,76646.84098305464,22.9253,22.971,22.891,22.8967,76646.841
2011-05-05 11:25:00,40.08,40.19,40.05,40.18,89776.68050723824,22.891,22.9539,22.8739,22.9481,89776.6805
2011-05-05 11:30:00,40.18,40.19,40.05,40.16,94489.95623386824,22.9481,22.9539,22.8739,22.9367,94489.9562
2011-05-05 11:35:00,40.16,40.23,40.14,40.19,94265.51453260017,22.9367,22.9767,22.9253,22.9539,94265.5145
2011-05-05 11:40:00,40.19,40.37,40.18,40.32,141959.37605207047,22.9539,23.0567,22.9481,23.0281,141959.3761
2011-05-05 11:45:00,40.33,40.55,40.31,40.46,178094.48995623385,23.0338,23.1595,23.0224,23.1081,178094.49
2011-05-05 11:50:00,40.46,40.46,40.37,40.38,66098.08102345416,23.1081,23.1081,23.0567,23.0624,66098.081
2011-05-05 11:55:00,40.38,40.42,40.36,40.36,38042.8683649422,23.0624,23.0852,23.051,23.051,38042.8684
2011-05-05 12:00:00,40.37,40.46,40.36,40.43,400740.6576141847,23.0567,23.1081,23.051,23.0909,400740.6576
2011-05-05 12:05:00,40.43,40.44,40.33,40.34,74065.76141847155,23.0909,23.0966,23.0338,23.0395,74065.7614
2011-05-05 12:10:00,40.35,40.41,40.2,40.23,94602.1770845023,23.0452,23.0795,22.9596,22.9767,94602.1771
2011-05-05 12:15:00,40.23,40.29,40.23,40.24,27718.550106609808,22.9767,23.011,22.9767,22.9824,27718.5501
2011-05-05 12:20:00,40.24,40.25,40.2,40.23,74402.4239703737,22.9824,22.9881,22.9596,22.9767,74402.424
2011-05-05 12:25:00,40.23,40.27,40.2,40.22,74626.86567164179,22.9767,22.9996,22.9596,22.971,74626.8657
2011-05-05 12:30:00,40.22,40.22,40.14,40.17,116373.02210750755,22.971,22.971,22.9253,22.9424,116373.0221
2011-05-05 12:35:00,40.18,40.18,40.1,40.11,48816.07002581079,22.9481,22.9481,22.9025,22.9082,48816.07
2011-05-05 12:40:00,40.1,40.11,40.04,40.05,66546.96442599034,22.9025,22.9082,22.8682,22.8739,66546.9644
2011-05-05 12:45:00,40.05,40.06,39.92,39.93,147907.081135675,22.8739,22.8796,22.7997,22.8054,147907.0811
2011-05-05 12:50:00,39.94,40.03,39.93,39.97,60038.15508921557,22.8111,22.8625,22.8054,22.8282,60038.1551
2011-05-05 12:55:00,39.97,40.03,39.97,40.01,38155.08921557625,22.8282,22.8625,22.8282,22.8511,38155.0892
2011-05-05 13:00:00,40.01,40.06,39.95,40.01,108742.00426439232,22.8511,22.8796,22.8168,22.8511,108742.0043
2011-05-05 13:05:00,40.02,40.02,39.95,40.0,33778.476040848385,22.8568,22.8568,22.8168,22.8453,33778.476
2011-05-05 13:10:00,40.0,40.05,40.0,40.05,56671.529570194136,22.8453,22.8739,22.8453,22.8739,56671.5296
2011-05-05 13:15:00,40.05,40.05,39.94,39.94,76197.95758051846,22.8739,22.8739,22.8111,22.8111,76197.9576
2011-05-05 13:20:00,39.94,40.02,39.91,39.96,59252.60913477724,22.8111,22.8568,22.7939,22.8225,59252.6091
2011-05-05 13:25:00,39.96,40.03,39.94,39.97,93031.08517562565,22.8225,22.8625,22.8111,22.8282,93031.0852
2011-05-05 13:30:00,39.96,39.97,39.86,39.86,75524.63247671416,22.8225,22.8282,22.7654,22.7654,75524.6325
2011-05-05 13:35:00,39.87,39.89,39.81,39.86,73504.65716530131,22.7711,22.7825,22.7368,22.7654,73504.6572
2011-05-05 13:40:00,39.87,39.87,39.8,39.84,48591.6283245427,22.7711,22.7711,22.7311,22.754,48591.6283
2011-05-05 13:45:00,39.83,39.84,39.8,39.8,92021.0975199192,22.7483,22.754,22.7311,22.7311,92021.0975
2011-05-05 13:50:00,39.8,39.81,39.69,39.75,160251.37470542025,22.7311,22.7368,22.6683,22.7026,160251.3747
2011-05-05 13:55:00,39.75,39.79,39.73,39.75,77993.49119066322,22.7026,22.7254,22.6911,22.7026,77993.4912
2011-05-05 14:00:00,39.76,39.78,39.72,39.76,70025.81079564583,22.7083,22.7197,22.6854,22.7083,70025.8108
2011-05-05 14:05:00,39.76,39.77,39.7,39.71,88205.58859836157,22.7083,22.714,22.674,22.6797,88205.5886
2011-05-05 14:10:00,39.7,39.73,39.66,39.7,232521.60251374703,22.674,22.6911,22.6512,22.674,232521.6025
2011-05-05 14:15:00,39.7,39.7,39.67,39.68,55885.9836157558,22.674,22.674,22.6569,22.6626,55885.9836
2011-05-05 14:20:00,39.67,39.73,39.66,39.7,203568.6230501627,22.6569,22.6911,22.6512,22.674,203568.6231
2011-05-05 14:25:00,39.7,39.71,39.68,39.69,162495.79171810122,22.674,22.6797,22.6626,22.6683,162495.7917
2011-05-05 14:30:00,39.69,39.69,39.65,39.68,234878.2403770621,22.6683,22.6683,22.6454,22.6626,234878.2404
2011-05-05 14:35:00,39.68,39.74,39.68,39.72,158455.8410952755,22.6626,22.6968,22.6626,22.6854,158455.8411
2011-05-05 14:40:00,39.72,39.72,39.68,39.68,80350.12905397822,22.6854,22.6854,22.6626,22.6626,80350.1291
2011-05-05 14:45:00,39.67,39.73,39.67,39.72,245202.55863539444,22.6569,22.6911,22.6569,22.6854,245202.5586
2011-05-05 14:50:00,39.72,39.72,39.65,39.66,69240.26484120749,22.6854,22.6854,22.6454,22.6512,69240.2648
2011-05-05 14:55:00,39.66,39.72,39.65,39.66,199640.89327797104,22.6512,22.6854,22.6454,22.6512,199640.8933
2011-05-05 15:00:00,39.66,39.78,39.65,39.77,250140.2760632925,22.6512,22.7197,22.6454,22.714,250140.2761
2011-05-05 15:05:00,39.76,39.76,39.66,39.66,129053.97822915496,22.7083,22.7083,22.6512,22.6512,129053.9782
2011-05-05 15:10:00,39.65,39.71,39.59,39.65,527886.8813825608,22.6454,22.6797,22.6112,22.6454,527886.8814
2011-05-05 15:15:00,39.65,39.69,39.59,39.68,136011.67096846594,22.6454,22.6683,22.6112,22.6626,136011.671
2011-05-05 15:20:00,39.68,39.69,39.56,39.58,313881.7192234317,22.6626,22.6683,22.594,22.6055,313881.7192
2011-05-05 15:25:00,39.58,39.64,39.48,39.5,338794.7480641903,22.6055,22.6397,22.5484,22.5598,338794.7481
2011-05-05 15:30:00,39.5,39.66,39.47,39.65,213892.9413084951,22.5598,22.6512,22.5426,22.6454,213892.9413
2011-05-05 15:35:00,39.64,39.71,39.62,39.68,157670.29514083714,22.6397,22.6797,22.6283,22.6626,157670.2951
2011-05-05 15:40:00,39.67,39.78,39.65,39.77,278307.70957243856,22.6569,22.7197,22.6454,22.714,278307.7096
2011-05-05 15:45:00,39.77,39.88,39.77,39.83,310066.2103018741,22.714,22.7768,22.714,22.7483,310066.2103
2011-05-05 15:50:00,39.83,39.89,39.81,39.87,266861.18280776567,22.7483,22.7825,22.7368,22.7711,266861.1828
2011-05-05 15:55:00,39.86,39.89,39.82,39.88,635394.4562899787,22.7654,22.7825,22.7425,22.7768,635394.4563
2011-05-06 09:30:00,40.46,40.6,40.26,40.54,242060.3748176411,23.1081,23.188,22.9938,23.1538,242060.3748
2011-05-06 09:35:00,40.55,40.59,40.38,40.38,147233.75603187073,23.1595,23.1823,23.0624,23.0624,147233.756
2011-05-06 09:40:00,40.38,40.44,40.31,40.34,114689.70934799685,23.0624,23.0966,23.0224,23.0395,114689.7093
2011-05-06 09:45:00,40.36,40.38,40.22,40.3,133430.59140388283,23.051,23.0624,22.971,23.0167,133430.5914
2011-05-06 09:50:00,40.29,40.32,40.08,40.08,188755.4707664684,23.011,23.0281,22.891,22.891,188755.4708
2011-05-06 09:55:00,40.08,40.13,40.04,40.1,372348.7824037706,22.891,22.9196,22.8682,22.9025,372348.7824
2011-05-06 10:00:00,40.09,40.14,40.09,40.11,63741.44316013915,22.8967,22.9253,22.8967,22.9082,63741.4432
2011-05-06 10:05:00,40.1,40.11,39.9,39.96,186511.05375378745,22.9025,22.9082,22.7882,22.8225,186511.0538
2011-05-06 10:10:00,39.95,40.05,39.92,40.05,136572.77522163617,22.8168,22.8739,22.7997,22.8739,136572.7752
2011-05-06 10:15:00,40.05,40.08,39.99,40.0,99764.33621366847,22.8739,22.891,22.8396,22.8453,99764.3362
2011-05-06 10:20:00,39.99,40.12,39.97,40.1,181797.77802715744,22.8396,22.9139,22.8282,22.9025,181797.778
2011-05-06 10:25:00,40.11,40.11,40.05,40.08,88991.13455279991,22.9082,22.9082,22.8739,22.891,88991.1346
2011-05-06 10:30:00,40.08,40.1,39.98,39.98,29401.86286612052,22.891,22.9025,22.8339,22.8339,29401.8629
2011-05-06 10:35:00,39.98,39.98,39.81,39.97,245202.55863539444,22.8339,22.8339,22.7368,22.8282,245202.5586
2011-05-06 10:40:00,39.97,40.0,39.94,39.97,88093.36774772752,22.8282,22.8453,22.8111,22.8282,88093.3677
2011-05-06 10:45:00,39.97,39.99,39.92,39.99,78666.81629446751,22.8282,22.8396,22.7997,22.8396,78666.8163
2011-05-06 10:50:00,39.99,40.01,39.98,39.98,33329.5926383122,22.8396,22.8511,22.8339,22.8339,33329.5926
2011-05-06 10:55:00,39.98,39.98,39.94,39.95,38940.63517001459,22.8339,22.8339,22.8111,22.8168,38940.6352
2011-05-06 11:00:00,39.96,40.01,39.95,39.99,84165.63797553585,22.8225,22.8511,22.8168,22.8396,84165.638
2011-05-06 11:05:00,39.99,40.02,39.97,40.0,178992.25676130623,22.8396,22.8568,22.8282,22.8453,178992.2568
2011-05-06 11:10:00,40.0,40.01,39.97,39.98,74626.86567164179,22.8453,22.8511,22.8282,22.8339,74626.8657
2011-05-06 11:15:00,39.98,40.09,39.97,40.06,91459.99326674896,22.8339,22.8967,22.8282,22.8796,91459.9933
2011-05-06 11:20:00,40.06,40.12,40.05,40.09,134552.79991022332,22.8796,22.9139,22.8739,22.8967,134552.7999
2011-05-06 11:25:00,40.08,40.12,40.07,40.07,89664.45965660419,22.891,22.9139,22.8853,22.8853,89664.4597
2011-05-06 11:30:00,40.08,40.1,40.07,40.1,40960.61048142744,22.891,22.9025,22.8853,22.9025,40960.6105
2011-05-06 11:35:00,40.1,40.13,40.09,40.13,61384.80529682415,22.9025,22.9196,22.8967,22.9196,61384.8053
2011-05-06 11:40:00,40.13,40.15,40.1,40.12,95275.50218830658,22.9196,22.931,22.9025,22.9139,95275.5022
2011-05-06 11:45:00,40.13,40.22,40.12,40.2,114914.15104926495,22.9196,22.971,22.9139,22.9596,114914.151
2011-05-06 11:50:00,40.2,40.22,40.12,40.13,99315.4528111323,22.9596,22.971,22.9139,22.9196,99315.4528
2011-05-06 11:55:00,40.13,40.14,40.0,40.05,186286.6120525193,22.9196,22.9253,22.8453,22.8739,186286.6121
2011-05-06 12:00:00,40.05,40.18,40.04,40.07,143418.2471103131,22.8739,22.9481,22.8682,22.8853,143418.2471
2011-05-06 12:05:00,40.08,40.08,39.92,39.93,151722.59005723262,22.891,22.891,22.7997,22.8054,151722.5901
2011-05-06 12:10:00,39.94,40.09,39.91,40.07,119515.2059252609,22.8111,22.8967,22.7939,22.8853,119515.2059
2011-05-06 12:15:00,40.08,40.14,40.05,40.09,74290.20311973964,22.891,22.9253,22.8739,22.8967,74290.2031
2011-05-06 12:20:00,40.08,40.17,40.07,40.17,69128.04399057344,22.891,22.9424,22.8853,22.9424,69128.044
2011-05-06 12:25:00,40.18,40.23,40.13,40.15,64414.76826394344,22.9481,22.9767,22.9196,22.931,64414.7683
2011-05-06 12:30:00,40.15,40.22,40.11,40.13,80350.12905397822,22.931,22.971,22.9082,22.9196,80350.1291
2011-05-06 12:35:00,40.14,40.14,40.03,40.03,55100.43766131747,22.9253,22.9253,22.8625,22.8625,55100.4377
2011-05-06 12:40:00,40.03,40.04,39.85,39.93,137021.65862417236,22.8625,22.8682,22.7597,22.8054,137021.6586
2011-05-06 12:45:00,39.93,40.0,39.91,39.99,85400.06733251037,22.8054,22.8453,22.7939,22.8396,85400.0673
2011-05-06 12:50:00,39.99,40.02,39.91,39.91,98978.79025923015,22.8396,22.8568,22.7939,22.7939,98978.7903
2011-05-06 12:55:00,39.91,39.97,39.88,39.97,35910.67220289529,22.7939,22.8282,22.7768,22.8282,35910.6722
2011-05-06 13:00:00,39.98,40.07,39.97,40.03,33666.25519021434,22.8339,22.8853,22.8282,22.8625,33666.2552
2011-05-06 13:05:00,40.03,40.06,40.01,40.05,43878.352597912686,22.8625,22.8796,22.8511,22.8739,43878.3526
2011-05-06 13:10:00,40.05,40.05,39.92,39.92,107619.79575805184,22.8739,22.8739,22.7997,22.7997,107619.7958
2011-05-06 13:15:00,39.92,39.95,39.77,39.83,118280.77656828638,22.7997,22.8168,22.714,22.7483,118280.7766
2011-05-06 13:20:00,39.83,39.9,39.78,39.9,83716.75457299966,22.7483,22.7882,22.7197,22.7882,83716.7546
2011-05-06 13:25:00,39.89,39.91,39.83,39.86,42082.818987767925,22.7825,22.7939,22.7483,22.7654,42082.819
2011-05-06 13:30:00,39.85,39.96,39.82,39.83,92694.42262372348,22.7597,22.8225,22.7425,22.7483,92694.4226
2011-05-06 13:35:00,39.82,39.88,39.73,39.81,108517.56256312424,22.7425,22.7768,22.6911,22.7368,108517.5626
2011-05-06 13:40:00,39.8,39.84,39.74,39.74,44888.34025361912,22.7311,22.754,22.6968,22.6968,44888.3403
2011-05-06 13:45:00,39.74,39.8,39.73,39.74,49040.51172707889,22.6968,22.7311,22.6911,22.6968,49040.5117
2011-05-06 13:50:00,39.73,39.8,39.71,39.72,57008.19212209628,22.6911,22.7311,22.6797,22.6854,57008.1921
2011-05-06 13:55:00,39.71,39.75,39.71,39.73,43092.80664347435,22.6797,22.7026,22.6797,22.6911,43092.8066
2011-05-06 14:00:00,39.72,39.74,39.7,39.73,108405.34171249018,22.6854,22.6968,22.674,22.6911,108405.3417
2011-05-06 14:05:00,39.73,39.77,39.73,39.76,91347.77241611492,22.6911,22.714,22.6911,22.7083,91347.7724
2011-05-06 14:10:00,39.77,39.83,39.76,39.8,70250.25249691392,22.714,22.7483,22.7083,22.7311,70250.2525
2011-05-06 14:15:00,39.79,39.82,39.75,39.82,42868.36494220626,22.7254,22.7425,22.7026,22.7425,42868.3649
2011-05-06 14:20:00,39.81,39.81,39.74,39.76,74514.64482100774,22.7368,22.7368,22.6968,22.7083,74514.6448
2011-05-06 14:25:00,39.76,39.76,39.67,39.7,101223.20727191112,22.7083,22.7083,22.6569,22.674,101223.2073
2011-05-06 14:30:00,39.7,39.71,39.64,39.65,193019.86309056223,22.674,22.6797,22.6397,22.6454,193019.8631
2011-05-06 14:35:00,39.65,39.69,39.58,39.69,137694.98372797665,22.6454,22.6683,22.6055,22.6683,137694.9837
2011-05-06 14:40:00,39.68,39.75,39.67,39.73,55885.9836157558,22.6626,22.7026,22.6569,22.6911,55885.9836
2011-05-06 14:45:00,39.73,39.76,39.68,39.75,92245.5392211873,22.6911,22.7083,22.6626,22.7026,92245.5392
2011-05-06 14:50:00,39.74,39.77,39.68,39.68,185052.1826955448,22.6968,22.714,22.6626,22.6626,185052.1827
2011-05-06 14:55:00,39.68,39.8,39.67,39.76,418695.9937156324,22.6626,22.7311,22.6569,22.7083,418695.9937
2011-05-06 15:00:00,39.75,39.88,39.73,39.85,125575.13185949948,22.7026,22.7768,22.6911,22.7597,125575.1319
2011-05-06 15:05:00,39.85,39.85,39.8,39.84,181573.3363258893,22.7597,22.7597,22.7311,22.754,181573.3363
2011-05-06 15:10:00,39.84,39.9,39.83,39.9,71372.4610032544,22.754,22.7882,22.7483,22.7882,71372.461
2011-05-06 15:15:00,39.89,39.98,39.89,39.96,68118.05633486701,22.7825,22.8339,22.7825,22.8225,68118.0563
2011-05-06 15:20:00,39.96,39.96,39.89,39.89,55773.76276512176,22.8225,22.8225,22.7825,22.7825,55773.7628
2011-05-06 15:25:00,39.89,39.92,39.88,39.92,103130.96173268992,22.7825,22.7997,22.7768,22.7997,103130.9617
2011-05-06 15:30:00,39.92,39.96,39.89,39.95,83155.65031982942,22.7997,22.8225,22.7825,22.8168,83155.6503
2011-05-06 15:35:00,39.95,40.0,39.89,39.91,86297.83413758276,22.8168,22.8453,22.7825,22.7939,86297.8341
2011-05-06 15:40:00,39.9,40.03,39.89,40.03,151947.03175850073,22.7882,22.8625,22.7825,22.8625,151947.0318
2011-05-06 15:45:00,40.03,40.06,39.97,39.99,193805.40904500056,22.8625,22.8796,22.8282,22.8396,193805.409
2011-05-06 15:50:00,39.99,40.0,39.88,39.89,222197.28425541465,22.8396,22.8453,22.7768,22.7825,222197.2843
2011-05-06 15:55:00,39.89,39.95,39.88,39.93,455953.3161261362,22.7825,22.8168,22.7768,22.8054,455953.3161
2011-05-09 09:30:00,39.88,40.06,39.88,40.03,103692.06598586016,22.7768,22.8796,22.7768,22.8625,103692.066
2011-05-09 09:35:00,40.03,40.05,39.9,39.9,84390.07967680394,22.8625,22.8739,22.7882,22.7882,84390.0797
2011-05-09 09:40:00,39.89,39.97,39.88,39.97,98754.34855796206,22.7825,22.8282,22.7768,22.8282,98754.3486
2011-05-09 09:45:00,39.97,39.97,39.88,39.88,40175.06452698911,22.8282,22.8282,22.7768,22.7768,40175.0645
2011-05-09 09:50:00,39.88,39.94,39.85,39.89,73504.65716530131,22.7768,22.8111,22.7597,22.7825,73504.6572
2011-05-09 09:55:00,39.89,39.94,39.84,39.84,91796.6558186511,22.7825,22.8111,22.754,22.754,91796.6558
2011-05-09 10:00:00,39.84,39.89,39.79,39.81,70362.47334754797,22.754,22.7825,22.7254,22.7368,70362.4733
2011-05-09 10:05:00,39.81,39.89,39.8,39.83,97519.91920098754,22.7368,22.7825,22.7311,22.7483,97519.9192
2011-05-09 10:10:00,39.83,39.85,39.73,39.73,100325.44046683871,22.7483,22.7597,22.6911,22.6911,100325.4405
2011-05-09 10:15:00,39.73,39.79,39.65,39.66,146784.8726293345,22.6911,22.7254,22.6454,22.6512,146784.8726
2011-05-09 10:20:00,39.66,39.77,39.65,39.71,159578.04960161596,22.6512,22.714,22.6454,22.6797,159578.0496
2011-05-09 10:25:00,39.7,39.8,39.68,39.71,135338.34586466165,22.674,22.7311,22.6626,22.6797,135338.3459
2011-05-09 10:30:00,39.7,39.72,39.65,39.68,234204.91527325776,22.674,22.6854,22.6454,22.6626,234204.9153
2011-05-09 10:35:00,39.71,39.73,39.67,39.69,60038.15508921557,22.6797,22.6911,22.6569,22.6683,60038.1551
2011-05-09 10:40:00,39.7,39.73,39.65,39.68,114465.26764672875,22.674,22.6911,22.6454,22.6626,114465.2676
2011-05-09 10:45:00,39.67,39.73,39.65,39.7,149365.95219391762,22.6569,22.6911,22.6454,22.674,149365.9522
2011-05-09 10:50:00,39.7,39.82,39.68,39.81,44327.23600044888,22.674,22.7425,22.6626,22.7368,44327.236
2011-05-09 10:55:00,39.81,39.89,39.79,39.79,34339.580294018626,22.7368,22.7825,22.7254,22.7254,34339.5803
2011-05-09 11:00:00,39.8,39.84,39.79,39.79,31646.27987880148,22.7311,22.754,22.7254,22.7254,31646.2799
2011-05-09 11:05:00,39.8,39.81,39.76,39.81,31085.17562563124,22.7311,22.7368,22.7083,22.7368,31085.1756
2011-05-09 11:10:00,39.81,39.81,39.76,39.8,41858.37728649983,22.7368,22.7368,22.7083,22.7311,41858.3773
2011-05-09 11:15:00,39.8,39.8,39.75,39.77,35012.90539782291,22.7311,22.7311,22.7026,22.714,35012.9054
2011-05-09 11:20:00,39.77,39.81,39.76,39.78,38716.19346874649,22.714,22.7368,22.7083,22.7197,38716.1935
2011-05-09 11:25:00,39.79,39.81,39.76,39.79,30411.85052182696,22.7254,22.7368,22.7083,22.7254,30411.8505
2011-05-09 11:30:00,39.79,39.81,39.73,39.73,34900.68454718887,22.7254,22.7368,22.6911,22.6911,34900.6845
2011-05-09 11:35:00,39.73,39.76,39.73,39.75,27718.550106609808,22.6911,22.7083,22.6911,22.7026,27718.5501
2011-05-09 11:40:00,39.75,39.76,39.69,39.7,36583.99730669958,22.7026,22.7083,22.6683,22.674,36583.9973
2011-05-09 11:45:00,39.7,39.73,39.68,39.72,80125.68735271013,22.674,22.6911,22.6626,22.6854,80125.6874
2011-05-09 11:50:00,39.73,39.76,39.71,39.76,106048.70384917516,22.6911,22.7083,22.6797,22.7083,106048.7038
2011-05-09 11:55:00,39.75,39.8,39.75,39.79,31309.617326899337,22.7026,22.7311,22.7026,22.7254,31309.6173
2011-05-09 12:00:00,39.79,39.86,39.76,39.85,68679.16058803725,22.7254,22.7654,22.7083,22.7597,68679.1606
2011-05-09 12:05:00,39.86,39.93,39.86,39.87,37145.10155986982,22.7654,22.8054,22.7654,22.7711,37145.1016
2011-05-09 12:10:00,39.87,39.89,39.83,39.84,92245.5392211873,22.7711,22.7825,22.7483,22.754,92245.5392
2011-05-09 12:15:00,39.85,39.91,39.85,39.86,84726.74222870609,22.7597,22.7939,22.7597,22.7654,84726.7422
2011-05-09 12:20:00,39.86,39.88,39.83,39.86,33666.25519021434,22.7654,22.7768,22.7483,22.7654,33666.2552
2011-05-09 12:25:00,39.85,39.86,39.82,39.82,34788.46369655482,22.7597,22.7654,22.7425,22.7425,34788.4637
2011-05-09 12:30:00,39.82,39.86,39.81,39.86,64414.76826394344,22.7425,22.7654,22.7368,22.7654,64414.7683
2011-05-09 12:35:00,39.85,39.86,39.82,39.82,31646.27987880148,22.7597,22.7654,22.7425,22.7425,31646.2799
2011-05-09 12:40:00,39.83,39.84,39.81,39.81,48142.7449220065,22.7483,22.754,22.7368,22.7368,48142.7449
2011-05-09 12:45:00,39.81,39.83,39.81,39.82,71035.79845135225,22.7368,22.7483,22.7368,22.7425,71035.7985
2011-05-09 12:50:00,39.82,39.82,39.79,39.81,51733.81214229604,22.7425,22.7425,22.7254,22.7368,51733.8121
2011-05-09 12:55:00,39.81,39.82,39.8,39.81,21434.18247110313,22.7368,22.7425,22.7311,22.7368,21434.1825
2011-05-09 13:00:00,39.81,39.82,39.79,39.8,60599.25934238581,22.7368,22.7425,22.7254,22.7311,60599.2593
2011-05-09 13:05:00,39.81,39.81,39.77,39.79,27830.77095724385,22.7368,22.7368,22.714,22.7254,27830.771
2011-05-09 13:10:00,39.79,39.82,39.79,39.79,23229.71608124789,22.7254,22.7425,22.7254,22.7254,23229.7161
2011-05-09 13:15:00,39.79,39.81,39.74,39.76,41297.27303332959,22.7254,22.7368,22.6968,22.7083,41297.273
2011-05-09 13:20:00,39.75,39.76,39.69,39.7,160475.81640668836,22.7026,22.7083,22.6683,22.674,160475.8164
2011-05-09 13:25:00,39.7,39.72,39.68,39.7,79901.24565144203,22.674,22.6854,22.6626,22.674,79901.2457
2011-05-09 13:30:00,39.7,39.81,39.7,39.8,42082.818987767925,22.674,22.7368,22.674,22.7311,42082.819
2011-05-09 13:35:00,39.8,39.81,39.77,39.79,25698.574795196942,22.7311,22.7368,22.714,22.7254,25698.5748
2011-05-09 13:40:00,39.78,39.82,39.78,39.81,10773.201660868588,22.7197,22.7425,22.7197,22.7368,10773.2017
2011-05-09 13:45:00,39.81,39.85,39.81,39.81,42980.58579284031,22.7368,22.7597,22.7368,22.7368,42980.5858
2011-05-09 13:50:00,39.81,39.82,39.79,39.8,30972.9547749972,22.7368,22.7425,22.7254,22.7311,30972.9548
2011-05-09 13:55:00,39.8,39.82,39.79,39.82,28167.433509146,22.7311,22.7425,22.7254,22.7425,28167.4335
2011-05-09 14:00:00,39.81,39.82,39.75,39.8,91011.10986421276,22.7368,22.7425,22.7026,22.7311,91011.1099
2011-05-09 14:05:00,39.8,39.81,39.78,39.79,26708.562450903377,22.7311,22.7368,22.7197,22.7254,26708.5625
2011-05-09 14:10:00,39.79,39.81,39.77,39.81,56334.867018292,22.7254,22.7368,22.714,22.7368,56334.867
2011-05-09 14:15:00,39.81,39.81,39.78,39.78,43878.352597912686,22.7368,22.7368,22.7197,22.7197,43878.3526
2011-05-09 14:20:00,39.79,39.79,39.74,39.74,20760.85736729884,22.7254,22.7254,22.6968,22.6968,20760.8574
2011-05-09 14:25:00,39.74,39.81,39.73,39.81,64639.209965211536,22.6968,22.7368,22.6911,22.7368,64639.21
2011-05-09 14:30:00,39.8,39.83,39.79,39.82,68903.60228930535,22.7311,22.7483,22.7254,22.7425,68903.6023
2011-05-09 14:35:00,39.82,39.86,39.81,39.86,53529.3457524408,22.7425,22.7654,22.7368,22.7654,53529.3458
2011-05-09 14:40:00,39.85,39.88,39.81,39.82,63068.11805633486,22.7597,22.7768,22.7368,22.7425,63068.1181
2011-05-09 14:45:00,39.81,39.81,39.78,39.78,47020.53641566603,22.7368,22.7368,22.7197,22.7197,47020.5364
2011-05-09 14:50:00,39.77,39.78,39.75,39.76,31421.838177533384,22.714,22.7197,22.7026,22.7083,31421.8382
2011-05-09 14:55:00,39.76,39.79,39.75,39.79,31309.617326899337,22.7083,22.7254,22.7026,22.7254,31309.6173
2011-05-09 15:00:00,39.78,39.82,39.78,39.81,32768.48838514196,22.7197,22.7425,22.7197,22.7368,32768.4884
2011-05-09 15:05:00,39.81,39.82,39.79,39.81,33890.69689148243,22.7368,22.7425,22.7254,22.7368,33890.6969
2011-05-09 15:10:00,39.8,39.83,39.8,39.83,77320.16608685894,22.7311,22.7483,22.7311,22.7483,77320.1661
2011-05-09 15:15:00,39.83,39.83,39.82,39.83,68791.3814386713,22.7483,22.7483,22.7425,22.7483,68791.3814
2011-05-09 15:20:00,39.83,39.84,39.82,39.82,111771.9672315116,22.7483,22.754,22.7425,22.7425,111771.9672
2011-05-09 15:25:00,39.82,39.86,39.82,39.84,102569.85747951968,22.7425,22.7654,22.7425,22.754,102569.8575
2011-05-09 15:30:00,39.83,39.86,39.78,39.78,168892.38020424193,22.7483,22.7654,22.7197,22.7197,168892.3802
2011-05-09 15:35:00,39.79,39.79,39.78,39.79,86746.71754011895,22.7254,22.7254,22.7197,22.7254,86746.7175
2011-05-09 15:40:00,39.79,39.8,39.76,39.78,150937.0441027943,22.7254,22.7311,22.7083,22.7197,150937.0441
2011-05-09 15:45:00,39.78,39.8,39.78,39.79,222646.16765795083,22.7197,22.7311,22.7197,22.7254,222646.1677
2011-05-09 15:50:00,39.78,39.8,39.77,39.77,177870.04825496578,22.7197,22.7311,22.714,22.714,177870.0483
2011-05-09 15:55:00,39.77,39.78,39.71,39.72,412299.4052294916,22.714,22.7197,22.6797,22.6854,412299.4052
2011-05-10 09:30:00,40.02,40.05,39.81,39.87,195600.9426551453,22.8568,22.8739,22.7368,22.7711,195600.9427
2011-05-10 09:35:00,39.88,39.9,39.77,39.79,74514.64482100774,22.7768,22.7882,22.714,22.7254,74514.6448
2011-05-10 09:40:00,39.79,39.83,39.73,39.83,141061.6092469981,22.7254,22.7483,22.6911,22.7483,141061.6092
2011-05-10 09:45:00,39.83,39.92,39.82,39.88,159353.60790034788,22.7483,22.7997,22.7425,22.7768,159353.6079
2011-05-10 09:50:00,39.89,39.94,39.84,39.85,86746.71754011895,22.7825,22.8111,22.754,22.7597,86746.7175
2011-05-10 09:55:00,39.84,39.9,39.81,39.9,98529.90685669395,22.754,22.7882,22.7368,22.7882,98529.9069
2011-05-10 10:00:00,39.9,39.98,39.9,39.93,158119.17854337336,22.7882,22.8339,22.7882,22.8054,158119.1785
2011-05-10 10:05:00,39.92,39.97,39.89,39.97,130063.9658848614,22.7997,22.8282,22.7825,22.8282,130063.9659
2011-05-10 10:10:00,39.97,39.97,39.93,39.96,81023.45415778251,22.8282,22.8282,22.8054,22.8225,81023.4542
2011-05-10 10:15:00,39.97,39.97,39.9,39.91,168219.05510043766,22.8282,22.8282,22.7882,22.7939,168219.0551
2011-05-10 10:20:00,39.91,40.02,39.91,40.01,161036.9206598586,22.7939,22.8568,22.7939,22.8511,161036.9207
2011-05-10 10:25:00,40.01,40.03,39.98,39.99,215688.47491863987,22.8511,22.8625,22.8339,22.8396,215688.4749
2011-05-10 10:30:00,40.0,40.09,39.99,40.08,86073.39243631467,22.8453,22.8967,22.8396,22.891,86073.3924
2011-05-10 10:35:00,40.09,40.14,40.08,40.14,74290.20311973964,22.8967,22.9253,22.891,22.9253,74290.2031
2011-05-10 10:40:00,40.14,40.14,40.05,40.07,78554.59544383346,22.9253,22.9253,22.8739,22.8853,78554.5954
2011-05-10 10:45:00,40.06,40.17,40.06,40.16,80462.34990461227,22.8796,22.9424,22.8796,22.9367,80462.3499
2011-05-10 10:50:00,40.16,40.19,40.13,40.16,49601.61598024913,22.9367,22.9539,22.9196,22.9367,49601.616
2011-05-10 10:55:00,40.16,40.17,40.11,40.14,52968.24149927056,22.9367,22.9424,22.9082,22.9253,52968.2415
2011-05-10 11:00:00,40.14,40.17,40.12,40.12,52743.79979800247,22.9253,22.9424,22.9139,22.9139,52743.7998
2011-05-10 11:05:00,40.12,40.12,40.04,40.05,37593.984962406015,22.9139,22.9139,22.8682,22.8739,37593.985
2011-05-10 11:10:00,40.06,40.1,40.05,40.1,40511.72707889126,22.8796,22.9025,22.8739,22.9025,40511.7271
2011-05-10 11:15:00,40.09,40.12,40.05,40.07,56447.08786892604,22.8967,22.9139,22.8739,22.8853,56447.0879
2011-05-10 11:20:00,40.07,40.11,40.07,40.1,130737.29098866569,22.8853,22.9082,22.8853,22.9025,130737.291
2011-05-10 11:25:00,40.1,40.12,40.05,40.07,47693.86151947032,22.9025,22.9139,22.8739,22.8853,47693.8615
2011-05-10 11:30:00,40.07,40.1,40.05,40.06,86746.71754011895,22.8853,22.9025,22.8739,22.8796,86746.7175
2011-05-10 11:35:00,40.06,40.09,40.05,40.05,40960.61048142744,22.8796,22.8967,22.8739,22.8739,40960.6105
2011-05-10 11:40:00,40.06,40.13,40.05,40.1,32544.04668387386,22.8796,22.9196,22.8739,22.9025,32544.0467
2011-05-10 11:45:00,40.09,40.14,40.08,40.13,26147.458197733136,22.8967,22.9253,22.891,22.9196,26147.4582
2011-05-10 11:50:00,40.11,40.13,40.09,40.1,17730.894400179553,22.9082,22.9196,22.8967,22.9025,17730.8944
2011-05-10 11:55:00,40.11,40.12,40.05,40.06,51397.14959039389,22.9082,22.9139,22.8739,22.8796,51397.1496
2011-05-10 12:00:00,40.06,40.07,40.05,40.05,61384.80529682415,22.8796,22.8853,22.8739,22.8739,61384.8053
2011-05-10 12:05:00,40.05,40.06,40.05,40.06,88317.80944899561,22.8739,22.8796,22.8739,22.8796,88317.8094
2011-05-10 12:10:00,40.05,40.11,40.05,40.11,76646.84098305464,22.8739,22.9082,22.8739,22.9082,76646.841
2011-05-10 12:15:00,40.1,40.12,40.05,40.05,275838.8508584895,22.9025,22.9139,22.8739,22.8739,275838.8509
2011-05-10 12:20:00,40.05,40.08,40.03,40.08,95948.82729211087,22.8739,22.891,22.8625,22.891,95948.8273
2011-05-10 12:25:00,40.07,40.12,40.05,40.1,329031.53405902814,22.8853,22.9139,22.8739,22.9025,329031.5341
2011-05-10 12:30:00,40.1,40.13,40.08,40.1,69689.14824374368,22.9025,22.9196,22.891,22.9025,69689.1482
2011-05-10 12:35:00,40.11,40.14,40.1,40.14,23117.495230613848,22.9082,22.9253,22.9025,22.9253,23117.4952
2011-05-10 12:40:00,40.15,40.15,40.1,40.11,55212.65851195152,22.931,22.931,22.9025,22.9082,55212.6585
2011-05-10 12:45:00,40.11,40.13,40.08,40.1,42195.03983840197,22.9082,22.9196,22.891,22.9025,42195.0398
2011-05-10 12:50:00,40.1,40.13,40.08,40.11,54763.77510941533,22.9025,22.9196,22.891,22.9082,54763.7751
2011-05-10 12:55:00,40.1,40.13,40.09,40.12,31085.17562563124,22.9025,22.9196,22.8967,22.9139,31085.1756
2011-05-10 13:00:00,40.12,40.12,40.05,40.1,62170.35125126248,22.9139,22.9139,22.8739,22.9025,62170.3513
2011-05-10 13:05:00,40.1,40.12,40.08,40.1,29514.08371675457,22.9025,22.9139,22.891,22.9025,29514.0837
2011-05-10 13:10:00,40.1,40.11,40.07,40.09,175962.29379418696,22.9025,22.9082,22.8853,22.8967,175962.2938
2011-05-10 13:15:00,40.09,40.14,40.09,40.13,51733.81214229604,22.8967,22.9253,22.8967,22.9196,51733.8121
2011-05-10 13:20:00,40.12,40.15,40.11,40.14,53866.00830434294,22.9139,22.931,22.9082,22.9253,53866.0083
2011-05-10 13:25:00,40.15,40.17,40.14,40.14,151049.26495342833,22.931,22.9424,22.9253,22.9253,151049.265
2011-05-10 13:30:00,40.14,40.15,40.1,40.1,152171.4734597688,22.9253,22.931,22.9025,22.9025,152171.4735
2011-05-10 13:35:00,40.09,40.14,40.09,40.14,9763.21400516216,22.8967,22.9253,22.8967,22.9253,9763.214
2011-05-10 13:40:00,40.13,40.15,40.13,40.14,13466.502076085735,22.9196,22.931,22.9196,22.9253,13466.5021
2011-05-10 13:45:00,40.14,40.18,40.1,40.18,41072.8313320615,22.9253,22.9481,22.9025,22.9481,41072.8313
2011-05-10 13:50:00,40.17,40.21,40.15,40.21,29065.20031421838,22.9424,22.9653,22.931,22.9653,29065.2003
2011-05-10 13:55:00,40.21,40.22,40.18,40.2,34451.80114465267,22.9653,22.971,22.9481,22.9596,34451.8011
2011-05-10 14:00:00,40.19,40.21,40.15,40.16,32095.16328133767,22.9539,22.9653,22.931,22.9367,32095.1633
2011-05-10 14:05:00,40.17,40.18,40.14,40.14,30187.40882055886,22.9424,22.9481,22.9253,22.9253,30187.4088
2011-05-10 14:10:00,40.14,40.16,40.13,40.13,39389.518572550776,22.9253,22.9367,22.9196,22.9196,39389.5186
2011-05-10 14:15:00,40.13,40.14,40.05,40.08,37145.10155986982,22.9196,22.9253,22.8739,22.891,37145.1016
2011-05-10 14:20:00,40.08,40.08,40.05,40.05,92357.76007182134,22.891,22.891,22.8739,22.8739,92357.7601
2011-05-10 14:25:00,40.06,40.13,40.05,40.12,135899.45011783188,22.8796,22.9196,22.8739,22.9139,135899.4501
2011-05-10 14:30:00,40.13,40.19,40.12,40.19,83267.87117046346,22.9196,22.9539,22.9139,22.9539,83267.8712
2011-05-10 14:35:00,40.19,40.28,40.17,40.28,71372.4610032544,22.9539,23.0053,22.9424,23.0053,71372.461
2011-05-10 14:40:00,40.29,40.32,40.26,40.3,60487.038491751766,23.011,23.0281,22.9938,23.0167,60487.0385
2011-05-10 14:45:00,40.3,40.32,40.29,40.31,80574.57075524631,23.0167,23.0281,23.011,23.0224,80574.5708
2011-05-10 14:50:00,40.32,40.34,40.31,40.34,52182.69554483223,23.0281,23.0395,23.0224,23.0395,52182.6955
2011-05-10 14:55:00,40.33,40.37,40.31,40.36,61721.46784872629,23.0338,23.0567,23.0224,23.051,61721.4678
2011-05-10 15:00:00,40.36,40.42,40.33,40.42,81921.22096285489,23.051,23.0852,23.0338,23.0852,81921.221
2011-05-10 15:05:00,40.41,40.45,40.38,40.45,83267.87117046346,23.0795,23.1024,23.0624,23.1024,83267.8712
2011-05-10 15:10:00,40.45,40.48,40.43,40.46,89664.45965660419,23.1024,23.1195,23.0909,23.1081,89664.4597
2011-05-10 15:15:00,40.46,40.46,40.41,40.41,105487.59959600492,23.1081,23.1081,23.0795,23.0795,105487.5996
2011-05-10 15:20:00,40.41,40.42,40.37,40.38,68005.83548423297,23.0795,23.0852,23.0567,23.0624,68005.8355
2011-05-10 15:25:00,40.38,40.4,40.34,40.39,124452.923353159,23.0624,23.0738,23.0395,23.0681,124452.9234
2011-05-10 15:30:00,40.39,40.39,40.3,40.33,81921.22096285489,23.0681,23.0681,23.0167,23.0338,81921.221
2011-05-10 15:35:00,40.33,40.36,40.3,40.35,145101.5598698238,23.0338,23.051,23.0167,23.0452,145101.5599
2011-05-10 15:40:00,40.35,40.38,40.33,40.34,104253.1702390304,23.0452,23.0624,23.0338,23.0395,104253.1702
2011-05-10 15:45:00,40.33,40.34,40.31,40.33,126697.34036583996,23.0338,23.0395,23.0224,23.0338,126697.3404
2011-05-10 15:50:00,40.32,40.35,40.32,40.34,128941.75737852092,23.0281,23.0452,23.0281,23.0395,128941.7574
2011-05-10 15:55:00,40.34,40.34,40.29,40.34,254741.3309392885,23.0395,23.0395,23.011,23.0395,254741.3309
2011-05-11 09:30:00,40.17,40.35,40.16,40.19,131635.05779373806,22.9424,23.0452,22.9367,22.9539,131635.0578
2011-05-11 09:35:00,40.15,40.38,40.14,40.28,86746.71754011895,22.931,23.0624,22.9253,23.0053,86746.7175
2011-05-11 09:40:00,40.25,40.53,40.25,40.53,83941.19627426776,22.9881,23.148,22.9881,23.148,83941.1963
2011-05-11 09:45:00,40.54,40.57,40.51,40.53,191560.9920323196,23.1538,23.1709,23.1366,23.148,191560.992
2011-05-11 09:50:00,40.54,40.6,40.39,40.39,140500.50499382784,23.1538,23.188,23.0681,23.0681,140500.505
2011-05-11 09:55:00,40.4,40.51,40.37,40.47,108742.00426439232,23.0738,23.1366,23.0567,23.1138,108742.0043
2011-05-11 10:00:00,40.46,40.55,40.43,40.48,138256.08798114688,23.1081,23.1595,23.0909,23.1195,138256.088
2011-05-11 10:05:00,40.48,40.56,40.46,40.54,47693.86151947032,23.1195,23.1652,23.1081,23.1538,47693.8615
2011-05-11 10:10:00,40.52,40.55,40.46,40.52,59364.829985411285,23.1423,23.1595,23.1081,23.1423,59364.83
2011-05-11 10:15:00,40.53,40.62,40.52,40.57,185837.72864998315,23.148,23.1994,23.1423,23.1709,185837.7286
2011-05-11 10:20:00,40.57,40.6,40.5,40.53,177533.38570306363,23.1709,23.188,23.1309,23.148,177533.3857
2011-05-11 10:25:00,40.53,40.55,40.51,40.55,62955.897205700814,23.148,23.1595,23.1366,23.1595,62955.8972
2011-05-11 10:30:00,40.55,40.55,40.46,40.54,92469.9809224554,23.1595,23.1595,23.1081,23.1538,92469.9809
2011-05-11 10:35:00,40.54,40.54,40.49,40.51,42980.58579284031,23.1538,23.1538,23.1252,23.1366,42980.5858
2011-05-11 10:40:00,40.51,40.56,40.5,40.56,63404.78060823701,23.1366,23.1652,23.1309,23.1652,63404.7806
2011-05-11 10:45:00,40.55,40.6,40.55,40.58,25698.574795196942,23.1595,23.188,23.1595,23.1766,25698.5748
2011-05-11 10:50:00,40.58,40.67,40.57,40.67,60150.37593984962,23.1766,23.228,23.1709,23.228,60150.3759
2011-05-11 10:55:00,40.67,40.75,40.67,40.68,65985.8601728201,23.228,23.2737,23.228,23.2337,65985.8602
2011-05-11 11:00:00,40.68,40.71,40.64,40.65,113904.16339355853,23.2337,23.2508,23.2109,23.2166,113904.1634
2011-05-11 11:05:00,40.64,40.65,40.55,40.57,122545.1688923802,23.2109,23.2166,23.1595,23.1709,122545.1689
2011-05-11 11:10:00,40.57,40.58,40.54,40.56,22893.05352934575,23.1709,23.1766,23.1538,23.1652,22893.0535
2011-05-11 11:15:00,40.56,40.63,40.56,40.61,19750.86971159241,23.1652,23.2052,23.1652,23.1937,19750.8697
2011-05-11 11:20:00,40.62,40.71,40.61,40.71,120637.41443160138,23.1994,23.2508,23.1937,23.2508,120637.4144
2011-05-11 11:25:00,40.71,40.78,40.71,40.75,187745.483110762,23.2508,23.2908,23.2508,23.2737,187745.4831
2011-05-11 11:30:00,40.75,40.8,40.74,40.76,35125.12624845696,23.2737,23.3023,23.268,23.2794,35125.1262
2011-05-11 11:35:00,40.75,40.76,40.63,40.63,41072.8313320615,23.2737,23.2794,23.2052,23.2052,41072.8313
2011-05-11 11:40:00,40.63,40.65,40.59,40.63,57120.41297273033,23.2052,23.2166,23.1823,23.2052,57120.413
2011-05-11 11:45:00,40.63,40.66,40.59,40.6,39501.73942318482,23.2052,23.2223,23.1823,23.188,39501.7394
2011-05-11 11:50:00,40.6,40.63,40.59,40.6,25137.470542026706,23.188,23.2052,23.1823,23.188,25137.4705
2011-05-11 11:55:00,40.6,40.6,40.47,40.5,107170.91235551564,23.188,23.188,23.1138,23.1309,107170.9124
2011-05-11 12:00:00,40.49,40.49,40.37,40.37,97183.2566490854,23.1252,23.1252,23.0567,23.0567,97183.2566
2011-05-11 12:05:00,40.37,40.41,40.34,40.41,123555.15654808664,23.0567,23.0795,23.0395,23.0795,123555.1565
2011-05-11 12:10:00,40.4,40.41,40.37,40.37,85512.28818314442,23.0738,23.0795,23.0567,23.0567,85512.2882
2011-05-11 12:15:00,40.38,40.38,40.15,40.22,303108.5175625631,23.0624,23.0624,22.931,22.971,303108.5176
2011-05-11 12:20:00,40.22,40.3,40.18,40.3,74626.86567164179,22.971,23.0167,22.9481,23.0167,74626.8657
2011-05-11 12:25:00,40.3,40.32,40.25,40.27,34564.02199528672,23.0167,23.0281,22.9881,22.9996,34564.022
2011-05-11 12:30:00,40.26,40.29,40.22,40.26,60823.70104365391,22.9938,23.011,22.971,22.9938,60823.701
2011-05-11 12:35:00,40.25,40.34,40.25,40.27,27942.9918078779,22.9881,23.0395,22.9881,22.9996,27942.9918
2011-05-11 12:40:00,40.26,40.28,40.16,40.18,79003.47884636965,22.9938,23.0053,22.9367,22.9481,79003.4788
2011-05-11 12:45:00,40.18,40.19,40.11,40.15,74739.08652227583,22.9481,22.9539,22.9082,22.931,74739.0865
2011-05-11 12:50:00,40.15,40.18,40.11,40.18,54875.995960049375,22.931,22.9481,22.9082,22.9481,54875.996
2011-05-11 12:55:00,40.18,40.21,40.11,40.19,47806.08237010436,22.9481,22.9653,22.9082,22.9539,47806.0824
2011-05-11 13:00:00,40.19,40.23,40.14,40.17,55212.65851195152,22.9539,22.9767,22.9253,22.9424,55212.6585
2011-05-11 13:05:00,40.16,40.22,40.13,40.14,52743.79979800247,22.9367,22.971,22.9196,22.9253,52743.7998
2011-05-11 13:10:00,40.14,40.17,40.13,40.15,39613.96027381888,22.9253,22.9424,22.9196,22.931,39613.9603
2011-05-11 13:15:00,40.15,40.17,40.1,40.1,47132.75726630008,22.931,22.9424,22.9025,22.9025,47132.7573
2011-05-11 13:20:00,40.11,40.17,40.1,40.16,28167.433509146,22.9082,22.9424,22.9025,22.9367,28167.4335
2011-05-11 13:25:00,40.16,40.17,40.1,40.1,79340.1413982718,22.9367,22.9424,22.9025,22.9025,79340.1414
2011-05-11 13:30:00,40.11,40.13,40.1,40.1,131073.95354056783,22.9082,22.9196,22.9025,22.9025,131073.9535
2011-05-11 13:35:00,40.1,40.16,40.08,40.11,426214.7907081135,22.9025,22.9367,22.891,22.9082,426214.7907
2011-05-11 13:40:00,40.1,40.14,40.09,40.1,245314.77948602848,22.9025,22.9253,22.8967,22.9025,245314.7795
2011-05-11 13:45:00,40.1,40.14,40.08,40.11,246100.3254404668,22.9025,22.9253,22.891,22.9082,246100.3254
2011-05-11 13:50:00,40.11,40.17,40.09,40.13,91123.33071484682,22.9082,22.9424,22.8967,22.9196,91123.3307
2011-05-11 13:55:00,40.12,40.18,40.12,40.16,43653.91089664459,22.9139,22.9481,22.9139,22.9367,43653.9109
2011-05-11 14:00:00,40.16,40.21,40.14,40.16,60262.59679048367,22.9367,22.9653,22.9253,22.9367,60262.5968
2011-05-11 14:05:00,40.16,40.22,40.13,40.17,45673.886208057454,22.9367,22.971,22.9196,22.9424,45673.8862
2011-05-11 14:10:00,40.17,40.17,40.1,40.11,52407.13724610032,22.9424,22.9424,22.9025,22.9082,52407.1372
2011-05-11 14:15:00,40.11,40.14,40.08,40.12,175737.85209291885,22.9082,22.9253,22.891,22.9139,175737.8521
2011-05-11 14:20:00,40.12,40.14,40.05,40.05,86746.71754011895,22.9139,22.9253,22.8739,22.8739,86746.7175
2011-05-11 14:25:00,40.05,40.1,40.02,40.08,54763.77510941533,22.8739,22.9025,22.8568,22.891,54763.7751
2011-05-11 14:30:00,40.08,40.1,40.03,40.03,47469.41981820222,22.891,22.9025,22.8625,22.8625,47469.4198
2011-05-11 14:35:00,40.04,40.16,40.02,40.12,63741.44316013915,22.8682,22.9367,22.8568,22.9139,63741.4432
2011-05-11 14:40:00,40.13,40.19,40.13,40.15,61609.24699809224,22.9196,22.9539,22.9196,22.931,61609.247
2011-05-11 14:45:00,40.14,40.18,40.11,40.14,31421.838177533384,22.9253,22.9481,22.9082,22.9253,31421.8382
2011-05-11 14:50:00,40.14,40.14,40.06,40.06,82482.32521602513,22.9253,22.9253,22.8796,22.8796,82482.3252
2011-05-11 14:55:00,40.06,40.1,40.05,40.06,45898.32790932555,22.8796,22.9025,22.8739,22.8796,45898.3279
2011-05-11 15:00:00,40.07,40.1,40.05,40.08,55324.87936258557,22.8853,22.9025,22.8739,22.891,55324.8794
2011-05-11 15:05:00,40.09,40.1,40.06,40.07,36359.55560543149,22.8967,22.9025,22.8796,22.8853,36359.5556
2011-05-11 15:10:00,40.07,40.14,40.06,40.14,127370.66546964426,22.8853,22.9253,22.8796,22.9253,127370.6655
2011-05-11 15:15:00,40.15,40.2,40.11,40.18,83604.53372236561,22.931,22.9596,22.9082,22.9481,83604.5337
2011-05-11 15:20:00,40.19,40.27,40.19,40.23,49489.39512961508,22.9539,22.9996,22.9539,22.9767,49489.3951
2011-05-11 15:25:00,40.24,40.25,40.2,40.22,44215.01514981483,22.9824,22.9881,22.9596,22.971,44215.0151
2011-05-11 15:30:00,40.22,40.24,40.16,40.16,66771.40612725844,22.971,22.9824,22.9367,22.9367,66771.4061
2011-05-11 15:35:00,40.15,40.17,40.1,40.12,74626.86567164179,22.931,22.9424,22.9025,22.9139,74626.8657
2011-05-11 15:40:00,40.13,40.15,40.09,40.15,133655.03310515094,22.9196,22.931,22.8967,22.931,133655.0331
2011-05-11 15:45:00,40.14,40.15,40.1,40.13,199640.89327797104,22.9253,22.931,22.9025,22.9196,199640.8933
2011-05-11 15:50:00,40.14,40.23,40.13,40.2,185052.1826955448,22.9253,22.9767,22.9196,22.9596,185052.1827
2011-05-11 15:55:00,40.19,40.29,40.18,40.24,367411.0649758725,22.9539,23.011,22.9481,22.9824,367411.065
2011-05-12 09:30:00,40.18,40.33,40.04,40.09,211872.96599708224,22.9481,23.0338,22.8682,22.8967,211872.966
2011-05-12 09:35:00,40.09,40.1,39.84,39.9,154528.1113230838,22.8967,22.9025,22.754,22.7882,154528.1113
2011-05-12 09:40:00,39.89,40.0,39.83,39.87,129390.64078105713,22.7825,22.8453,22.7483,22.7711,129390.6408
2011-05-12 09:45:00,39.85,39.95,39.82,39.88,75524.63247671416,22.7597,22.8168,22.7425,22.7768,75524.6325
2011-05-12 09:50:00,39.9,39.97,39.88,39.9,56783.75042082819,22.7882,22.8282,22.7768,22.7882,56783.7504
2011-05-12 09:55:00,39.91,39.91,39.79,39.8,80350.12905397822,22.7939,22.7939,22.7254,22.7311,80350.1291
2011-05-12 10:00:00,39.8,39.87,39.75,39.79,97183.2566490854,22.7311,22.7711,22.7026,22.7254,97183.2566
2011-05-12 10:05:00,39.79,39.89,39.74,39.88,265738.9743014252,22.7254,22.7825,22.6968,22.7768,265738.9743
2011-05-12 10:10:00,39.89,39.91,39.81,39.81,109303.10851756256,22.7825,22.7939,22.7368,22.7368,109303.1085
2011-05-12 10:15:00,39.81,39.89,39.81,39.87,79789.02480080798,22.7368,22.7825,22.7368,22.7711,79789.0248
2011-05-12 10:20:00,39.86,39.88,39.72,39.73,45898.32790932555,22.7654,22.7768,22.6854,22.6911,45898.3279
2011-05-12 10:25:00,39.72,39.79,39.71,39.75,58018.17977780271,22.6854,22.7254,22.6797,22.7026,58018.1798
2011-05-12 10:30:00,39.75,39.86,39.75,39.82,99988.7779149366,22.7026,22.7654,22.7026,22.7425,99988.7779
2011-05-12 10:35:00,39.83,39.88,39.78,39.86,63741.44316013915,22.7483,22.7768,22.7197,22.7654,63741.4432
2011-05-12 10:40:00,39.86,39.88,39.82,39.85,56783.75042082819,22.7654,22.7768,22.7425,22.7597,56783.7504
2011-05-12 10:45:00,39.83,39.88,39.8,39.83,46010.5487599596,22.7483,22.7768,22.7311,22.7483,46010.5488
2011-05-12 10:50:00,39.83,39.83,39.77,39.79,42419.48153967007,22.7483,22.7483,22.714,22.7254,42419.4815
2011-05-12 10:55:00,39.78,39.82,39.78,39.79,36920.65985860173,22.7197,22.7425,22.7197,22.7254,36920.6599
2011-05-12 11:00:00,39.79,39.88,39.77,39.88,103243.18258332396,22.7254,22.7768,22.714,22.7768,103243.1826
2011-05-12 11:05:00,39.87,39.88,39.78,39.81,75187.96992481203,22.7711,22.7768,22.7197,22.7368,75187.9699
2011-05-12 11:10:00,39.81,39.88,39.79,39.8,116485.24295814162,22.7368,22.7768,22.7254,22.7311,116485.243
2011-05-12 11:15:00,39.8,39.84,39.8,39.83,107395.35405678376,22.7311,22.754,22.7311,22.7483,107395.3541
2011-05-12 11:20:00,39.83,39.88,39.81,39.87,88093.36774772752,22.7483,22.7768,22.7368,22.7711,88093.3677
2011-05-12 11:25:00,39.87,39.92,39.83,39.9,92245.5392211873,22.7711,22.7997,22.7483,22.7882,92245.5392
2011-05-12 11:30:00,39.9,39.99,39.9,39.93,54651.55425878128,22.7882,22.8396,22.7882,22.8054,54651.5543
2011-05-12 11:35:00,39.94,40.02,39.92,40.02,32880.709235776005,22.8111,22.8568,22.7997,22.8568,32880.7092
2011-05-12 11:40:00,40.02,40.08,39.99,40.02,83380.09202109752,22.8568,22.891,22.8396,22.8568,83380.092
2011-05-12 11:45:00,40.02,40.05,39.98,40.05,18516.440354617887,22.8568,22.8739,22.8339,22.8739,18516.4404
2011-05-12 11:50:00,40.04,40.07,39.99,40.02,30860.733924363147,22.8682,22.8853,22.8396,22.8568,30860.7339
2011-05-12 11:55:00,40.02,40.02,39.94,39.97,30299.629671192903,22.8568,22.8568,22.8111,22.8282,30299.6297
2011-05-12 12:00:00,39.97,40.01,39.96,39.96,14925.373134328358,22.8282,22.8511,22.8225,22.8225,14925.3731
2011-05-12 12:05:00,39.97,39.97,39.93,39.97,18404.21950398384,22.8282,22.8282,22.8054,22.8282,18404.2195
2011-05-12 12:10:00,39.97,40.04,39.96,39.99,44215.01514981483,22.8282,22.8682,22.8225,22.8396,44215.0151
2011-05-12 12:15:00,40.0,40.01,39.94,40.0,20424.1948153967,22.8453,22.8511,22.8111,22.8453,20424.1948
2011-05-12 12:20:00,39.99,40.03,39.97,40.02,12905.397822915496,22.8396,22.8625,22.8282,22.8568,12905.3978
2011-05-12 12:25:00,40.04,40.04,40.0,40.04,10548.759959600491,22.8682,22.8682,22.8453,22.8682,10548.76
2011-05-12 12:30:00,40.04,40.06,40.03,40.05,11895.410167209067,22.8682,22.8796,22.8625,22.8739,11895.4102
2011-05-12 12:35:00,40.05,40.05,40.03,40.05,10548.759959600491,22.8739,22.8739,22.8625,22.8739,10548.76
2011-05-12 12:40:00,40.04,40.05,40.03,40.04,26484.12074963528,22.8682,22.8739,22.8625,22.8682,26484.1207
2011-05-12 12:45:00,40.05,40.06,39.99,40.01,93816.63113006396,22.8739,22.8796,22.8396,22.8511,93816.6311
2011-05-12 12:50:00,40.01,40.02,39.98,40.01,52968.24149927056,22.8511,22.8568,22.8339,22.8511,52968.2415
2011-05-12 12:55:00,40.0,40.05,40.0,40.01,124901.8067556952,22.8453,22.8739,22.8453,22.8511,124901.8068
2011-05-12 13:00:00,40.01,40.18,40.01,40.14,164627.9878801481,22.8511,22.9481,22.8511,22.9253,164627.9879
2011-05-12 13:05:00,40.14,40.16,40.11,40.14,49938.27853215127,22.9253,22.9367,22.9082,22.9253,49938.2785
2011-05-12 13:10:00,40.15,40.2,40.13,40.17,40960.61048142744,22.931,22.9596,22.9196,22.9424,40960.6105
2011-05-12 13:15:00,40.19,40.21,40.17,40.18,140612.7258444619,22.9539,22.9653,22.9424,22.9481,140612.7258
2011-05-12 13:20:00,40.18,40.23,40.18,40.23,153405.90281674336,22.9481,22.9767,22.9481,22.9767,153405.9028
2011-05-12 13:25:00,40.23,40.24,40.19,40.22,44215.01514981483,22.9767,22.9824,22.9539,22.971,44215.0151
2011-05-12 13:30:00,40.23,40.24,40.19,40.22,93031.08517562565,22.9767,22.9824,22.9539,22.971,93031.0852
2011-05-12 13:35:00,40.23,40.24,40.2,40.22,103018.74088205588,22.9767,22.9824,22.9596,22.971,103018.7409
2011-05-12 13:40:00,40.23,40.24,40.15,40.18,47581.64066883627,22.9767,22.9824,22.931,22.9481,47581.6407
2011-05-12 13:45:00,40.18,40.2,40.17,40.19,34788.46369655482,22.9481,22.9596,22.9424,22.9539,34788.4637
2011-05-12 13:50:00,40.19,40.21,40.16,40.19,53866.00830434294,22.9539,22.9653,22.9367,22.9539,53866.0083
2011-05-12 13:55:00,40.19,40.19,40.12,40.12,50274.94108405341,22.9539,22.9539,22.9139,22.9139,50274.9411
2011-05-12 14:00:00,40.12,40.14,40.09,40.12,160026.93300415218,22.9139,22.9253,22.8967,22.9139,160026.933
2011-05-12 14:05:00,40.12,40.15,40.06,40.09,256985.74795196948,22.9139,22.931,22.8796,22.8967,256985.748
2011-05-12 14:10:00,40.09,40.19,40.09,40.17,52631.57894736842,22.8967,22.9539,22.8967,22.9424,52631.5789
2011-05-12 14:15:00,40.16,40.16,40.1,40.13,37369.54326113792,22.9367,22.9367,22.9025,22.9196,37369.5433
2011-05-12 14:20:00,40.13,40.13,40.07,40.07,45225.00280552126,22.9196,22.9196,22.8853,22.8853,45225.0028
2011-05-12 14:25:00,40.08,40.13,40.08,40.12,33666.25519021434,22.891,22.9196,22.891,22.9139,33666.2552
2011-05-12 14:30:00,40.12,40.13,40.06,40.1,65985.8601728201,22.9139,22.9196,22.8796,22.9025,65985.8602
2011-05-12 14:35:00,40.1,40.14,40.08,40.11,55549.32106385366,22.9025,22.9253,22.891,22.9082,55549.3211
2011-05-12 14:40:00,40.1,40.15,40.09,40.11,38491.7517674784,22.9025,22.931,22.8967,22.9082,38491.7518
2011-05-12 14:45:00,40.11,40.14,40.09,40.14,33554.03433958029,22.9082,22.9253,22.8967,22.9253,33554.0343
2011-05-12 14:50:00,40.13,40.13,40.05,40.08,53978.229154976994,22.9196,22.9196,22.8739,22.891,53978.2292
2011-05-12 14:55:00,40.09,40.11,40.05,40.1,73167.99461339916,22.8967,22.9082,22.8739,22.9025,73167.9946
2011-05-12 15:00:00,40.1,40.1,40.05,40.07,56783.75042082819,22.9025,22.9025,22.8739,22.8853,56783.7504
2011-05-12 15:05:00,40.07,40.11,40.06,40.11,34002.917742116486,22.8853,22.9082,22.8796,22.9082,34002.9177
2011-05-12 15:10:00,40.11,40.14,40.08,40.09,60374.81764111772,22.9082,22.9253,22.891,22.8967,60374.8176
2011-05-12 15:15:00,40.09,40.11,40.08,40.1,109527.55021883066,22.8967,22.9082,22.891,22.9025,109527.5502
2011-05-12 15:20:00,40.1,40.14,40.05,40.08,66098.08102345416,22.9025,22.9253,22.8739,22.891,66098.081
2011-05-12 15:25:00,40.08,40.13,40.05,40.11,56447.08786892604,22.891,22.9196,22.8739,22.9082,56447.0879
2011-05-12 15:30:00,40.1,40.12,40.07,40.1,56110.4253170239,22.9025,22.9139,22.8853,22.9025,56110.4253
2011-05-12 15:35:00,40.11,40.17,40.07,40.17,85175.62563124228,22.9082,22.9424,22.8853,22.9424,85175.6256
2011-05-12 15:40:00,40.17,40.18,40.11,40.14,91572.214117383,22.9424,22.9481,22.9082,22.9253,91572.2141
2011-05-12 15:45:00,40.14,40.21,40.14,40.19,124789.58590506116,22.9253,22.9653,22.9253,22.9539,124789.5859
2011-05-12 15:50:00,40.18,40.23,40.18,40.22,155874.7615306924,22.9481,22.9767,22.9481,22.971,155874.7615
2011-05-12 15:55:00,40.22,40.23,40.14,40.17,579732.914375491,22.971,22.9767,22.9253,22.9424,579732.9144
2011-05-13 09:30:00,40.22,40.28,40.1,40.14,185052.1826955448,22.971,23.0053,22.9025,22.9253,185052.1827
2011-05-13 09:35:00,40.16,40.16,40.04,40.11,64526.98911457748,22.9367,22.9367,22.8682,22.9082,64526.9891
2011-05-13 09:40:00,40.11,40.11,40.01,40.05,86522.27583885085,22.9082,22.9082,22.8511,22.8739,86522.2758
2011-05-13 09:45:00,40.05,40.11,40.05,40.07,102794.29918078778,22.8739,22.9082,22.8739,22.8853,102794.2992
2011-05-13 09:50:00,40.06,40.11,40.02,40.08,94602.1770845023,22.8796,22.9082,22.8568,22.891,94602.1771
2011-05-13 09:55:00,40.08,40.13,39.97,40.0,80462.34990461227,22.891,22.9196,22.8282,22.8453,80462.3499
2011-05-13 10:00:00,40.0,40.03,39.81,39.84,153405.90281674336,22.8453,22.8625,22.7368,22.754,153405.9028
2011-05-13 10:05:00,39.84,39.89,39.76,39.81,107170.91235551564,22.754,22.7825,22.7083,22.7368,107170.9124
2011-05-13 10:10:00,39.81,39.92,39.8,39.9,111547.52553024353,22.7368,22.7997,22.7311,22.7882,111547.5255
2011-05-13 10:15:00,39.89,40.03,39.89,39.96,144428.2347660195,22.7825,22.8625,22.7825,22.8225,144428.2348
2011-05-13 10:20:00,39.97,39.98,39.91,39.94,56783.75042082819,22.8282,22.8339,22.7939,22.8111,56783.7504
2011-05-13 10:25:00,39.94,39.97,39.9,39.92,87307.82179328919,22.8111,22.8282,22.7882,22.7997,87307.8218
2011-05-13 10:30:00,39.92,39.95,39.89,39.92,178992.25676130623,22.7997,22.8168,22.7825,22.7997,178992.2568
2011-05-13 10:35:00,39.92,39.93,39.85,39.89,47244.97811693412,22.7997,22.8054,22.7597,22.7825,47244.9781
2011-05-13 10:40:00,39.89,39.92,39.87,39.89,34451.80114465267,22.7825,22.7997,22.7711,22.7825,34451.8011
2011-05-13 10:45:00,39.88,39.88,39.81,39.84,75973.51587925036,22.7768,22.7768,22.7368,22.754,75973.5159
2011-05-13 10:50:00,39.84,39.88,39.76,39.83,81360.11670968466,22.754,22.7768,22.7083,22.7483,81360.1167
2011-05-13 10:55:00,39.83,39.87,39.81,39.83,113567.50084165638,22.7483,22.7711,22.7368,22.7483,113567.5008
2011-05-13 11:00:00,39.84,39.84,39.65,39.66,156660.30748513073,22.754,22.754,22.6454,22.6512,156660.3075
2011-05-13 11:05:00,39.66,39.7,39.59,39.63,311973.9647626529,22.6512,22.674,22.6112,22.634,311973.9648
2011-05-13 11:10:00,39.64,39.69,39.57,39.67,192907.64223992816,22.6397,22.6683,22.5998,22.6569,192907.6422
2011-05-13 11:15:00,39.66,39.73,39.65,39.66,86746.71754011895,22.6512,22.6911,22.6454,22.6512,86746.7175
2011-05-13 11:20:00,39.67,39.68,39.6,39.64,156660.30748513073,22.6569,22.6626,22.6169,22.6397,156660.3075
2011-05-13 11:25:00,39.64,39.66,39.61,39.63,76646.84098305464,22.6397,22.6512,22.6226,22.634,76646.841
2011-05-13 11:30:00,39.62,39.73,39.61,39.65,175288.96869038267,22.6283,22.6911,22.6226,22.6454,175288.9687
2011-05-13 11:35:00,39.65,39.68,39.63,39.64,72719.11121086297,22.6454,22.6626,22.634,22.6397,72719.1112
2011-05-13 11:40:00,39.64,39.69,39.62,39.65,87644.48434519133,22.6397,22.6683,22.6283,22.6454,87644.4843
2011-05-13 11:45:00,39.65,39.73,39.63,39.68,101110.98642127706,22.6454,22.6911,22.634,22.6626,101110.9864
2011-05-13 11:50:00,39.68,39.72,39.64,39.65,53529.3457524408,22.6626,22.6854,22.6397,22.6454,53529.3458
2011-05-13 11:55:00,39.65,39.68,39.55,39.58,138031.6462798788,22.6454,22.6626,22.5883,22.6055,138031.6463
2011-05-13 12:00:00,39.58,39.64,39.55,39.57,251486.9262709011,22.6055,22.6397,22.5883,22.5998,251486.9263
2011-05-13 12:05:00,39.57,39.61,39.52,39.52,184715.52014364267,22.5998,22.6226,22.5712,22.5712,184715.5201
2011-05-13 12:10:00,39.52,39.58,39.43,39.43,162608.01256873526,22.5712,22.6055,22.5198,22.5198,162608.0126
2011-05-13 12:15:00,39.43,39.56,39.43,39.53,115026.371899899,22.5198,22.594,22.5198,22.5769,115026.3719
2011-05-13 12:20:00,39.52,39.54,39.46,39.48,104028.7285377623,22.5712,22.5826,22.5369,22.5484,104028.7285
2011-05-13 12:25:00,39.48,39.54,39.47,39.54,111771.9672315116,22.5484,22.5826,22.5426,22.5826,111771.9672
2011-05-13 12:30:00,39.54,39.55,39.48,39.51,91011.10986421276,22.5826,22.5883,22.5484,22.5655,91011.1099
2011-05-13 12:35:00,39.52,39.54,39.43,39.43,78217.93289193131,22.5712,22.5826,22.5198,22.5198,78217.9329
2011-05-13 12:40:00,39.43,39.46,39.39,39.41,136572.77522163617,22.5198,22.5369,22.497,22.5084,136572.7752
2011-05-13 12:45:00,39.41,39.47,39.38,39.47,96061.04814274493,22.5084,22.5426,22.4912,22.5426,96061.0481
2011-05-13 12:50:00,39.46,39.48,39.42,39.42,87420.04264392324,22.5369,22.5484,22.5141,22.5141,87420.0426
2011-05-13 12:55:00,39.42,39.45,39.39,39.45,48367.1866232746,22.5141,22.5312,22.497,22.5312,48367.1866
2011-05-13 13:00:00,39.45,39.49,39.41,39.45,66098.08102345416,22.5312,22.5541,22.5084,22.5312,66098.081
2011-05-13 13:05:00,39.45,39.45,39.38,39.42,53866.00830434294,22.5312,22.5312,22.4912,22.5141,53866.0083
2011-05-13 13:10:00,39.44,39.51,39.43,39.48,43766.13174727864,22.5255,22.5655,22.5198,22.5484,43766.1317
2011-05-13 13:15:00,39.48,39.51,39.47,39.48,55998.20446638985,22.5484,22.5655,22.5426,22.5484,55998.2045
2011-05-13 13:20:00,39.48,39.53,39.48,39.53,71821.34440579059,22.5484,22.5769,22.5484,22.5769,71821.3444
2011-05-13 13:25:00,39.53,39.53,39.41,39.42,68118.05633486701,22.5769,22.5769,22.5084,22.5141,68118.0563
2011-05-13 13:30:00,39.43,39.43,39.37,39.4,83828.9754236337,22.5198,22.5198,22.4855,22.5027,83828.9754
2011-05-13 13:35:00,39.4,39.4,39.3,39.32,72831.33206149703,22.5027,22.5027,22.4456,22.457,72831.3321
2011-05-13 13:40:00,39.32,39.37,39.32,39.32,58467.0631803389,22.457,22.4855,22.457,22.457,58467.0632
2011-05-13 13:45:00,39.32,39.35,39.31,39.32,44776.119402985074,22.457,22.4741,22.4513,22.457,44776.1194
2011-05-13 13:50:00,39.32,39.34,39.32,39.32,44102.79429918079,22.457,22.4684,22.457,22.457,44102.7943
2011-05-13 13:55:00,39.32,39.32,39.31,39.32,14588.710582426214,22.457,22.457,22.4513,22.457,14588.7106
2011-05-13 14:00:00,39.32,39.4,39.32,39.4,35574.00965099315,22.457,22.5027,22.457,22.5027,35574.0097
2011-05-13 14:05:00,39.4,39.46,39.4,39.45,39501.73942318482,22.5027,22.5369,22.5027,22.5312,39501.7394
2011-05-13 14:10:00,39.45,39.46,39.4,39.42,54875.995960049375,22.5312,22.5369,22.5027,22.5141,54875.996
2011-05-13 14:15:00,39.41,39.46,39.39,39.46,68679.16058803725,22.5084,22.5369,22.497,22.5369,68679.1606
2011-05-13 14:20:00,39.46,39.56,39.45,39.54,68454.71888676916,22.5369,22.594,22.5312,22.5826,68454.7189
2011-05-13 14:25:00,39.54,39.57,39.53,39.56,65649.19762091797,22.5826,22.5998,22.5769,22.594,65649.1976
2011-05-13 14:30:00,39.56,39.58,39.54,39.56,59252.60913477724,22.594,22.6055,22.5826,22.594,59252.6091
2011-05-13 14:35:00,39.55,39.58,39.52,39.56,62955.897205700814,22.5883,22.6055,22.5712,22.594,62955.8972
2011-05-13 14:40:00,39.56,39.59,39.56,39.57,25474.13309392885,22.594,22.6112,22.594,22.5998,25474.1331
2011-05-13 14:45:00,39.57,39.62,39.57,39.57,53753.787453708894,22.5998,22.6283,22.5998,22.5998,53753.7875
2011-05-13 14:50:00,39.57,39.63,39.57,39.6,50274.94108405341,22.5998,22.634,22.5998,22.6169,50274.9411
2011-05-13 14:55:00,39.61,39.61,39.56,39.57,53529.3457524408,22.6226,22.6226,22.594,22.5998,53529.3458
2011-05-13 15:00:00,39.57,39.58,39.49,39.5,41185.052182695545,22.5998,22.6055,22.5541,22.5598,41185.0522
2011-05-13 15:05:00,39.49,39.55,39.49,39.55,56334.867018292,22.5541,22.5883,22.5541,22.5883,56334.867
2011-05-13 15:10:00,39.54,39.61,39.54,39.61,47020.53641566603,22.5826,22.6226,22.5826,22.6226,47020.5364
2011-05-13 15:15:00,39.6,39.62,39.55,39.56,76983.50353495679,22.6169,22.6283,22.5883,22.594,76983.5035
2011-05-13 15:20:00,39.56,39.6,39.54,39.56,89888.90135787228,22.594,22.6169,22.5826,22.594,89888.9014
2011-05-13 15:25:00,39.56,39.56,39.49,39.53,65761.41847155201,22.594,22.594,22.5541,22.5769,65761.4185
2011-05-13 15:30:00,39.53,39.6,39.52,39.59,82931.20861856133,22.5769,22.6169,22.5712,22.6112,82931.2086
2011-05-13 15:35:00,39.57,39.63,39.56,39.56,105487.59959600492,22.5998,22.634,22.594,22.594,105487.5996
2011-05-13 15:40:00,39.57,39.63,39.57,39.63,107170.91235551564,22.5998,22.634,22.5998,22.634,107170.9124
2011-05-13 15:45:00,39.63,39.63,39.55,39.61,153630.34451801144,22.634,22.634,22.5883,22.6226,153630.3445
2011-05-13 15:50:00,39.61,39.61,39.53,39.57,126585.11951520592,22.6226,22.6226,22.5769,22.5998,126585.1195
2011-05-13 15:55:00,39.57,39.6,39.56,39.58,192907.64223992816,22.5998,22.6169,22.594,22.6055,192907.6422
2011-05-16 09:30:00,39.37,39.4,39.22,39.34,150375.93984962406,22.4855,22.5027,22.3999,22.4684,150375.9398
2011-05-16 09:35:00,39.36,39.36,39.24,39.27,235888.22803276847,22.4798,22.4798,22.4113,22.4284,235888.228
2011-05-16 09:40:00,39.26,39.38,39.21,39.38,169677.92615868026,22.4227,22.4912,22.3941,22.4912,169677.9262
2011-05-16 09:45:00,39.39,39.44,39.35,39.43,97407.69835035349,22.497,22.5255,22.4741,22.5198,97407.6984
2011-05-16 09:50:00,39.43,39.54,39.4,39.5,143530.4679609471,22.5198,22.5826,22.5027,22.5598,143530.468
2011-05-16 09:55:00,39.5,39.54,39.47,39.48,83155.65031982942,22.5598,22.5826,22.5426,22.5484,83155.6503
2011-05-16 10:00:00,39.48,39.84,39.45,39.69,109976.43362136684,22.5484,22.754,22.5312,22.6683,109976.4336
2011-05-16 10:05:00,39.69,39.78,39.61,39.66,162608.01256873526,22.6683,22.7197,22.6226,22.6512,162608.0126
2011-05-16 10:10:00,39.65,39.74,39.64,39.65,57344.85467399842,22.6454,22.6968,22.6397,22.6454,57344.8547
2011-05-16 10:15:00,39.65,39.78,39.63,39.76,43317.24834474245,22.6454,22.7197,22.634,22.7083,43317.2483
2011-05-16 10:20:00,39.77,39.83,39.72,39.75,55437.100213219615,22.714,22.7483,22.6854,22.7026,55437.1002
2011-05-16 10:25:00,39.73,39.78,39.67,39.67,44327.23600044888,22.6911,22.7197,22.6569,22.6569,44327.236
2011-05-16 10:30:00,39.68,39.74,39.65,39.73,87756.70519582537,22.6626,22.6968,22.6454,22.6911,87756.7052
2011-05-16 10:35:00,39.73,39.73,39.65,39.68,111547.52553024353,22.6911,22.6911,22.6454,22.6626,111547.5255
2011-05-16 10:40:00,39.68,39.78,39.68,39.76,29289.642015486475,22.6626,22.7197,22.6626,22.7083,29289.642
2011-05-16 10:45:00,39.75,39.79,39.73,39.73,34339.580294018626,22.7026,22.7254,22.6911,22.6911,34339.5803
2011-05-16 10:50:00,39.73,39.8,39.73,39.75,43429.4691953765,22.6911,22.7311,22.6911,22.7026,43429.4692
2011-05-16 10:55:00,39.75,39.79,39.73,39.77,48142.7449220065,22.7026,22.7254,22.6911,22.714,48142.7449
2011-05-16 11:00:00,39.78,39.8,39.75,39.77,115811.91785433731,22.7197,22.7311,22.7026,22.714,115811.9179
2011-05-16 11:05:00,39.76,39.8,39.76,39.77,44327.23600044888,22.7083,22.7311,22.7083,22.714,44327.236
2011-05-16 11:10:00,39.77,39.82,39.76,39.79,68566.93973740321,22.714,22.7425,22.7083,22.7254,68566.9397
2011-05-16 11:15:00,39.79,39.79,39.73,39.73,47918.30322073841,22.7254,22.7254,22.6911,22.6911,47918.3032
2011-05-16 11:20:00,39.73,39.76,39.72,39.73,26259.679048367187,22.6911,22.7083,22.6854,22.6911,26259.679
2011-05-16 11:25:00,39.73,39.73,39.7,39.73,20536.41566603075,22.6911,22.6911,22.674,22.6911,20536.4157
2011-05-16 11:30:00,39.74,39.75,39.69,39.74,27718.550106609808,22.6968,22.7026,22.6683,22.6968,27718.5501
2011-05-16 11:35:00,39.73,39.76,39.72,39.75,43205.027494108406,22.6911,22.7083,22.6854,22.7026,43205.0275
2011-05-16 11:40:00,39.76,39.76,39.71,39.74,36247.33475479744,22.7083,22.7083,22.6797,22.6968,36247.3348
2011-05-16 11:45:00,39.74,39.75,39.66,39.73,121871.8437885759,22.6968,22.7026,22.6512,22.6911,121871.8438
2011-05-16 11:50:00,39.73,39.77,39.73,39.75,20760.85736729884,22.6911,22.714,22.6911,22.7026,20760.8574
2011-05-16 11:55:00,39.74,39.75,39.73,39.73,33441.813488946245,22.6968,22.7026,22.6911,22.6911,33441.8135
2011-05-16 12:00:00,39.74,39.76,39.71,39.72,29177.42116485243,22.6968,22.7083,22.6797,22.6854,29177.4212
2011-05-16 12:05:00,39.73,39.73,39.67,39.68,34227.35944338458,22.6911,22.6911,22.6569,22.6626,34227.3594
2011-05-16 12:10:00,39.68,39.69,39.66,39.66,65873.63932218606,22.6626,22.6683,22.6512,22.6512,65873.6393
2011-05-16 12:15:00,39.67,39.69,39.65,39.66,30299.629671192903,22.6569,22.6683,22.6454,22.6512,30299.6297
2011-05-16 12:20:00,39.66,39.69,39.66,39.68,27830.77095724385,22.6512,22.6683,22.6512,22.6626,27830.771
2011-05-16 12:25:00,39.68,39.68,39.65,39.67,34564.02199528672,22.6626,22.6626,22.6454,22.6569,34564.022
2011-05-16 12:30:00,39.67,39.73,39.66,39.73,32319.604982605768,22.6569,22.6911,22.6512,22.6911,32319.605
2011-05-16 12:35:00,39.72,39.76,39.69,39.76,26708.562450903377,22.6854,22.7083,22.6683,22.7083,26708.5625
2011-05-16 12:40:00,39.76,39.78,39.72,39.72,16833.12759510717,22.7083,22.7197,22.6854,22.6854,16833.1276
2011-05-16 12:45:00,39.72,39.72,39.68,39.71,47469.41981820222,22.6854,22.6854,22.6626,22.6797,47469.4198
2011-05-16 12:50:00,39.7,39.7,39.65,39.67,54988.21681068342,22.674,22.674,22.6454,22.6569,54988.2168
2011-05-16 12:55:00,39.67,39.67,39.65,39.65,28616.31691168219,22.6569,22.6569,22.6454,22.6454,28616.3169
2011-05-16 13:00:00,39.65,39.65,39.61,39.63,37706.20581304006,22.6454,22.6454,22.6226,22.634,37706.2058
2011-05-16 13:05:00,39.64,39.66,39.62,39.62,25810.795645831,22.6397,22.6512,22.6283,22.6283,25810.7956
2011-05-16 13:10:00,39.61,39.65,39.58,39.6,22444.17012680956,22.6226,22.6454,22.6055,22.6169,22444.1701
2011-05-16 13:15:00,39.6,39.65,39.54,39.63,47469.41981820222,22.6169,22.6454,22.5826,22.634,47469.4198
2011-05-16 13:20:00,39.64,39.64,39.56,39.6,33105.1509370441,22.6397,22.6397,22.594,22.6169,33105.1509
2011-05-16 13:25:00,39.59,39.61,39.57,39.61,19975.31141286051,22.6112,22.6226,22.5998,22.6226,19975.3114
2011-05-16 13:30:00,39.61,39.67,39.6,39.63,28616.31691168219,22.6226,22.6569,22.6169,22.634,28616.3169
2011-05-16 13:35:00,39.64,39.65,39.59,39.61,42082.818987767925,22.6397,22.6454,22.6112,22.6226,42082.819
2011-05-16 13:40:00,39.61,39.65,39.6,39.62,22444.17012680956,22.6226,22.6454,22.6169,22.6283,22444.1701
2011-05-16 13:45:00,39.62,39.65,39.6,39.61,18628.66120525193,22.6283,22.6454,22.6169,22.6226,18628.6612
2011-05-16 13:50:00,39.61,39.65,39.61,39.61,17618.673549545503,22.6226,22.6454,22.6226,22.6226,17618.6735
2011-05-16 13:55:00,39.61,39.62,39.57,39.58,34227.35944338458,22.6226,22.6283,22.5998,22.6055,34227.3594
2011-05-16 14:00:00,39.57,39.61,39.56,39.6,14476.489731792166,22.5998,22.6226,22.594,22.6169,14476.4897
2011-05-16 14:05:00,39.61,39.67,39.6,39.65,37706.20581304006,22.6226,22.6569,22.6169,22.6454,37706.2058
2011-05-16 14:10:00,39.65,39.65,39.53,39.56,154640.33217371788,22.6454,22.6454,22.5769,22.594,154640.3322
2011-05-16 14:15:00,39.56,39.6,39.48,39.54,92021.0975199192,22.594,22.6169,22.5484,22.5826,92021.0975
2011-05-16 14:20:00,39.54,39.56,39.48,39.51,30860.733924363147,22.5826,22.594,22.5484,22.5655,30860.7339
2011-05-16 14:25:00,39.5,39.51,39.42,39.42,42643.923240938166,22.5598,22.5655,22.5141,22.5141,42643.9232
2011-05-16 14:30:00,39.42,39.48,39.41,39.43,70362.47334754797,22.5141,22.5484,22.5084,22.5198,70362.4733
2011-05-16 14:35:00,39.43,39.49,39.42,39.47,98866.56940859611,22.5198,22.5541,22.5141,22.5426,98866.5694
2011-05-16 14:40:00,39.48,39.53,39.42,39.51,56110.4253170239,22.5484,22.5769,22.5141,22.5655,56110.4253
2011-05-16 14:45:00,39.5,39.56,39.48,39.56,89327.79710470205,22.5598,22.594,22.5484,22.594,89327.7971
2011-05-16 14:50:00,39.56,39.56,39.48,39.48,63517.001458871055,22.594,22.594,22.5484,22.5484,63517.0015
2011-05-16 14:55:00,39.48,39.56,39.48,39.53,43653.91089664459,22.5484,22.594,22.5484,22.5769,43653.9109
2011-05-16 15:00:00,39.53,39.57,39.53,39.56,71148.0193019863,22.5769,22.5998,22.5769,22.594,71148.0193
2011-05-16 15:05:00,39.56,39.57,39.55,39.55,152171.4734597688,22.594,22.5998,22.5883,22.5883,152171.4735
2011-05-16 15:10:00,39.56,39.56,39.49,39.5,81584.55841095276,22.594,22.594,22.5541,22.5598,81584.5584
2011-05-16 15:15:00,39.5,39.54,39.48,39.48,41521.714734597685,22.5598,22.5826,22.5484,22.5484,41521.7147
2011-05-16 15:20:00,39.48,39.48,39.39,39.39,117944.11401638424,22.5484,22.5484,22.497,22.497,117944.114
2011-05-16 15:25:00,39.39,39.46,39.39,39.42,66771.40612725844,22.497,22.5369,22.497,22.5141,66771.4061
2011-05-16 15:30:00,39.42,39.48,39.4,39.48,75861.29502861631,22.5141,22.5484,22.5027,22.5484,75861.295
2011-05-16 15:35:00,39.48,39.48,39.39,39.4,129166.19907978902,22.5484,22.5484,22.497,22.5027,129166.1991
2011-05-16 15:40:00,39.39,39.43,39.37,39.39,233194.9276175513,22.497,22.5198,22.4855,22.497,233194.9276
2011-05-16 15:45:00,39.38,39.38,39.28,39.34,263045.67388620804,22.4912,22.4912,22.4341,22.4684,263045.6739
2011-05-16 15:50:00,39.34,39.39,39.32,39.34,215576.25406800583,22.4684,22.497,22.457,22.4684,215576.2541
2011-05-16 15:55:00,39.35,39.36,39.32,39.33,304006.2843676355,22.4741,22.4798,22.457,22.4627,304006.2844
2011-05-17 09:30:00,39.2,39.29,39.08,39.24,139378.29648748736,22.3884,22.4398,22.3199,22.4113,139378.2965
2011-05-17 09:35:00,39.24,39.24,39.14,39.19,94489.95623386824,22.4113,22.4113,22.3542,22.3827,94489.9562
2011-05-17 09:40:00,39.18,39.25,39.16,39.19,89552.23880597015,22.377,22.417,22.3656,22.3827,89552.2388
2011-05-17 09:45:00,39.2,39.26,39.19,39.21,164515.76702951407,22.3884,22.4227,22.3827,22.3941,164515.767
2011-05-17 09:50:00,39.22,39.24,39.16,39.21,191112.1086297834,22.3999,22.4113,22.3656,22.3941,191112.1086
2011-05-17 09:55:00,39.21,39.24,39.2,39.22,201997.53114128605,22.3941,22.4113,22.3884,22.3999,201997.5311
2011-05-17 10:00:00,39.22,39.22,39.11,39.11,77095.72438559085,22.3999,22.3999,22.337,22.337,77095.7244
2011-05-17 10:05:00,39.11,39.13,39.05,39.11,66210.3018740882,22.337,22.3485,22.3028,22.337,66210.3019
2011-05-17 10:10:00,39.13,39.23,39.12,39.21,54427.11255751318,22.3485,22.4056,22.3427,22.3941,54427.1126
2011-05-17 10:15:00,39.21,39.24,39.19,39.2,136797.21692290428,22.3941,22.4113,22.3827,22.3884,136797.2169
2011-05-17 10:20:00,39.2,39.22,39.18,39.21,77207.94523622488,22.3884,22.3999,22.377,22.3941,77207.9452
2011-05-17 10:25:00,39.22,39.24,39.18,39.2,191560.9920323196,22.3999,22.4113,22.377,22.3884,191560.992
2011-05-17 10:30:00,39.21,39.22,39.19,39.21,125575.13185949948,22.3941,22.3999,22.3827,22.3941,125575.1319
2011-05-17 10:35:00,39.21,39.22,39.2,39.22,118392.99741892042,22.3941,22.3999,22.3884,22.3999,118392.9974
2011-05-17 10:40:00,39.22,39.23,39.19,39.21,150039.2772977219,22.3999,22.4056,22.3827,22.3941,150039.2773
2011-05-17 10:45:00,39.2,39.24,39.19,39.21,108854.22511502636,22.3884,22.4113,22.3827,22.3941,108854.2251
2011-05-17 10:50:00,39.22,39.23,39.19,39.22,177308.94400179552,22.3999,22.4056,22.3827,22.3999,177308.944
2011-05-17 10:55:00,39.22,39.23,39.17,39.22,109751.99192009876,22.3999,22.4056,22.3713,22.3999,109751.9919
2011-05-17 11:00:00,39.22,39.22,39.15,39.2,59589.271686679385,22.3999,22.3999,22.3599,22.3884,59589.2717
2011-05-17 11:05:00,39.21,39.21,39.08,39.12,71372.4610032544,22.3941,22.3941,22.3199,22.3427,71372.461
2011-05-17 11:10:00,39.12,39.18,39.1,39.15,92357.76007182134,22.3427,22.377,22.3313,22.3599,92357.7601
2011-05-17 11:15:00,39.15,39.15,39.03,39.1,149590.39389518573,22.3599,22.3599,22.2913,22.3313,149590.3939
2011-05-17 11:20:00,39.09,39.17,39.07,39.15,83043.42946919537,22.3256,22.3713,22.3142,22.3599,83043.4295
2011-05-17 11:25:00,39.15,39.18,39.07,39.13,65873.63932218606,22.3599,22.377,22.3142,22.3485,65873.6393
2011-05-17 11:30:00,39.14,39.18,39.04,39.05,64975.87251711368,22.3542,22.377,22.2971,22.3028,64975.8725
2011-05-17 11:35:00,39.05,39.09,39.0,39.01,85624.50903377848,22.3028,22.3256,22.2742,22.2799,85624.509
2011-05-17 11:40:00,39.0,39.04,38.99,39.0,97632.14005162158,22.2742,22.2971,22.2685,22.2742,97632.1401
2011-05-17 11:45:00,39.01,39.03,38.99,39.03,130625.07013803165,22.2799,22.2913,22.2685,22.2913,130625.0701
2011-05-17 11:50:00,39.03,39.06,38.99,39.06,57457.07552463248,22.2913,22.3085,22.2685,22.3085,57457.0755
2011-05-17 11:55:00,39.06,39.08,39.04,39.06,74851.30737290988,22.3085,22.3199,22.2971,22.3085,74851.3074
2011-05-17 12:00:00,39.06,39.06,39.01,39.03,78891.2579957356,22.3085,22.3085,22.2799,22.2913,78891.258
2011-05-17 12:05:00,39.03,39.05,38.97,38.99,119402.98507462686,22.2913,22.3028,22.2571,22.2685,119402.9851
2011-05-17 12:10:00,38.99,39.05,38.99,39.03,164179.10447761192,22.2685,22.3028,22.2685,22.2913,164179.1045
2011-05-17 12:15:00,39.03,39.06,39.01,39.03,231960.4982605768,22.2913,22.3085,22.2799,22.2913,231960.4983
2011-05-17 12:20:00,39.03,39.1,39.02,39.1,161822.46661429692,22.2913,22.3313,22.2856,22.3313,161822.4666
2011-05-17 12:25:00,39.1,39.1,39.05,39.07,32095.16328133767,22.3313,22.3313,22.3028,22.3142,32095.1633
2011-05-17 12:30:00,39.07,39.17,39.07,39.17,150600.38155089214,22.3142,22.3713,22.3142,22.3713,150600.3816
2011-05-17 12:35:00,39.17,39.23,39.17,39.22,40175.06452698911,22.3713,22.4056,22.3713,22.3999,40175.0645
2011-05-17 12:40:00,39.22,39.25,39.21,39.22,41633.93558523173,22.3999,22.417,22.3941,22.3999,41633.9356
2011-05-17 12:45:00,39.23,39.23,39.1,39.15,90450.00561104252,22.4056,22.4056,22.3313,22.3599,90450.0056
2011-05-17 12:50:00,39.15,39.16,39.08,39.14,78330.15374256537,22.3599,22.3656,22.3199,22.3542,78330.1537
2011-05-17 12:55:00,39.13,39.15,39.09,39.15,26147.458197733136,22.3485,22.3599,22.3256,22.3599,26147.4582
2011-05-17 13:00:00,39.15,39.16,39.12,39.14,27606.32925597576,22.3599,22.3656,22.3427,22.3542,27606.3293
2011-05-17 13:05:00,39.15,39.15,39.1,39.11,64751.43081584558,22.3599,22.3599,22.3313,22.337,64751.4308
2011-05-17 13:10:00,39.1,39.15,39.07,39.13,67781.39378296486,22.3313,22.3599,22.3142,22.3485,67781.3938
2011-05-17 13:15:00,39.13,39.15,39.13,39.14,33890.69689148243,22.3485,22.3599,22.3485,22.3542,33890.6969
2011-05-17 13:20:00,39.14,39.15,39.12,39.15,30748.513073729097,22.3542,22.3599,22.3427,22.3599,30748.5131
2011-05-17 13:25:00,39.15,39.2,39.13,39.2,28616.31691168219,22.3599,22.3884,22.3485,22.3884,28616.3169
2011-05-17 13:30:00,39.19,39.25,39.18,39.21,234878.2403770621,22.3827,22.417,22.377,22.3941,234878.2404
2011-05-17 13:35:00,39.21,39.24,39.2,39.21,288632.02783077094,22.3941,22.4113,22.3884,22.3941,288632.0278
2011-05-17 13:40:00,39.21,39.25,39.17,39.24,64526.98911457748,22.3941,22.417,22.3713,22.4113,64526.9891
2011-05-17 13:45:00,39.24,39.32,39.24,39.24,98529.90685669395,22.4113,22.457,22.4113,22.4113,98529.9069
2011-05-17 13:50:00,39.25,39.29,39.18,39.18,78779.03714510155,22.417,22.4398,22.377,22.377,78779.0371
2011-05-17 13:55:00,39.18,39.24,39.18,39.24,30748.513073729097,22.377,22.4113,22.377,22.4113,30748.5131
2011-05-17 14:00:00,39.24,39.34,39.23,39.3,67444.73123106273,22.4113,22.4684,22.4056,22.4456,67444.7312
2011-05-17 14:05:00,39.31,39.32,39.28,39.28,36696.21815733363,22.4513,22.457,22.4341,22.4341,36696.2182
2011-05-17 14:10:00,39.27,39.29,39.23,39.24,26259.679048367187,22.4284,22.4398,22.4056,22.4113,26259.679
2011-05-17 14:15:00,39.25,39.27,39.2,39.23,30187.40882055886,22.417,22.4284,22.3884,22.4056,30187.4088
2011-05-17 14:20:00,39.23,39.24,39.16,39.16,27381.887554707664,22.4056,22.4113,22.3656,22.3656,27381.8876
2011-05-17 14:25:00,39.15,39.22,39.15,39.18,59028.167433509145,22.3599,22.3999,22.3599,22.377,59028.1674
2011-05-17 14:30:00,39.19,39.27,39.19,39.25,92469.9809224554,22.3827,22.4284,22.3827,22.417,92469.9809
2011-05-17 14:35:00,39.25,39.3,39.24,39.29,24800.80799012457,22.417,22.4456,22.4113,22.4398,24800.808
2011-05-17 14:40:00,39.29,39.31,39.18,39.19,42643.923240938166,22.4398,22.4513,22.377,22.3827,42643.9232
2011-05-17 14:45:00,39.19,39.27,39.18,39.25,58018.17977780271,22.3827,22.4284,22.377,22.417,58018.1798
2011-05-17 14:50:00,39.25,39.34,39.25,39.33,47244.97811693412,22.417,22.4684,22.417,22.4627,47244.9781
2011-05-17 14:55:00,39.32,39.45,39.32,39.44,59477.05083604533,22.457,22.5312,22.457,22.5255,59477.0508
2011-05-17 15:00:00,39.44,39.44,39.39,39.4,34788.46369655482,22.5255,22.5255,22.497,22.5027,34788.4637
2011-05-17 15:05:00,39.4,39.41,39.32,39.39,74626.86567164179,22.5027,22.5084,22.457,22.497,74626.8657
2011-05-17 15:10:00,39.39,39.51,39.39,39.46,103467.62428459208,22.497,22.5655,22.497,22.5369,103467.6243
2011-05-17 15:15:00,39.47,39.48,39.34,39.35,105599.820446639,22.5426,22.5484,22.4684,22.4741,105599.8204
2011-05-17 15:20:00,39.35,39.43,39.34,39.37,51621.59129166199,22.4741,22.5198,22.4684,22.4855,51621.5913
2011-05-17 15:25:00,39.38,39.4,39.32,39.36,32095.16328133767,22.4912,22.5027,22.457,22.4798,32095.1633
2011-05-17 15:30:00,39.36,39.42,39.36,39.42,41633.93558523173,22.4798,22.5141,22.4798,22.5141,41633.9356
2011-05-17 15:35:00,39.41,39.52,39.4,39.5,49040.51172707889,22.5084,22.5712,22.5027,22.5598,49040.5117
2011-05-17 15:40:00,39.5,39.53,39.42,39.42,59364.829985411285,22.5598,22.5769,22.5141,22.5141,59364.83
2011-05-17 15:45:00,39.42,39.5,39.41,39.48,101784.31152508136,22.5141,22.5598,22.5084,22.5484,101784.3115
2011-05-17 15:50:00,39.48,39.48,39.41,39.46,149590.39389518573,22.5484,22.5484,22.5084,22.5369,149590.3939
2011-05-17 15:55:00,39.45,39.5,39.43,39.49,167209.06744473122,22.5312,22.5598,22.5198,22.5541,167209.0674
2011-05-18 09:30:00,39.5,39.5,39.32,39.48,66098.08102345416,22.5598,22.5598,22.457,22.5484,66098.081
2011-05-18 09:35:00,39.47,39.5,39.34,39.48,67893.61463359892,22.5426,22.5598,22.4684,22.5484,67893.6146
2011-05-18 09:40:00,39.46,39.63,39.46,39.57,56110.4253170239,22.5369,22.634,22.5369,22.5998,56110.4253
2011-05-18 09:45:00,39.58,39.65,39.5,39.56,47918.30322073841,22.6055,22.6454,22.5598,22.594,47918.3032
2011-05-18 09:50:00,39.56,39.62,39.54,39.56,17618.673549545503,22.594,22.6283,22.5826,22.594,17618.6735
2011-05-18 09:55:00,39.55,39.55,39.44,39.46,18740.882055885984,22.5883,22.5883,22.5255,22.5369,18740.8821
2011-05-18 10:00:00,39.46,39.54,39.45,39.48,50723.824486589605,22.5369,22.5826,22.5312,22.5484,50723.8245
2011-05-18 10:05:00,39.48,39.58,39.47,39.57,24127.48288632028,22.5484,22.6055,22.5426,22.5998,24127.4829
2011-05-18 10:10:00,39.58,39.65,39.58,39.65,67669.17293233082,22.6055,22.6454,22.6055,22.6454,67669.1729
2011-05-18 10:15:00,39.65,39.65,39.6,39.65,81809.00011222085,22.6454,22.6454,22.6169,22.6454,81809.0001
2011-05-18 10:20:00,39.65,39.66,39.62,39.64,52294.91639546627,22.6454,22.6512,22.6283,22.6397,52294.9164
2011-05-18 10:25:00,39.64,39.65,39.56,39.63,121086.29783413756,22.6397,22.6454,22.594,22.634,121086.2978
2011-05-18 10:30:00,39.63,39.67,39.61,39.65,49713.83683088318,22.634,22.6569,22.6226,22.6454,49713.8368
2011-05-18 10:35:00,39.65,39.69,39.64,39.67,73841.31971720346,22.6454,22.6683,22.6397,22.6569,73841.3197
2011-05-18 10:40:00,39.67,39.71,39.67,39.68,56783.75042082819,22.6569,22.6797,22.6569,22.6626,56783.7504
2011-05-18 10:45:00,39.67,39.77,39.67,39.75,54202.67085624509,22.6569,22.714,22.6569,22.7026,54202.6709
2011-05-18 10:50:00,39.75,39.75,39.71,39.73,33105.1509370441,22.7026,22.7026,22.6797,22.6911,33105.1509
2011-05-18 10:55:00,39.72,39.72,39.65,39.67,28616.31691168219,22.6854,22.6854,22.6454,22.6569,28616.3169
2011-05-18 11:00:00,39.67,39.74,39.65,39.74,111210.86297834136,22.6569,22.6968,22.6454,22.6968,111210.863
2011-05-18 11:05:00,39.73,39.76,39.72,39.75,96397.71069464706,22.6911,22.7083,22.6854,22.7026,96397.7107
2011-05-18 11:10:00,39.75,39.76,39.72,39.74,40399.50622825721,22.7026,22.7083,22.6854,22.6968,40399.5062
2011-05-18 11:15:00,39.74,39.77,39.71,39.77,81921.22096285489,22.6968,22.714,22.6797,22.714,81921.221
2011-05-18 11:20:00,39.77,39.8,39.74,39.75,47806.08237010436,22.714,22.7311,22.6968,22.7026,47806.0824
2011-05-18 11:25:00,39.74,39.74,39.71,39.71,10997.643362136683,22.6968,22.6968,22.6797,22.6797,10997.6434
2011-05-18 11:30:00,39.7,39.73,39.7,39.73,40623.9479295253,22.674,22.6911,22.674,22.6911,40623.9479
2011-05-18 11:35:00,39.74,39.74,39.68,39.72,23903.04118505218,22.6968,22.6968,22.6626,22.6854,23903.0412
2011-05-18 11:40:00,39.71,39.75,39.71,39.73,18740.882055885984,22.6797,22.7026,22.6797,22.6911,18740.8821
2011-05-18 11:45:00,39.73,39.73,39.69,39.7,24800.80799012457,22.6911,22.6911,22.6683,22.674,24800.808
2011-05-18 11:50:00,39.7,39.71,39.66,39.68,30636.29222309505,22.674,22.6797,22.6512,22.6626,30636.2922
2011-05-18 11:55:00,39.69,39.7,39.67,39.69,18179.777802715744,22.6683,22.674,22.6569,22.6683,18179.7778
2011-05-18 12:00:00,39.69,39.69,39.67,39.67,21883.06587363932,22.6683,22.6683,22.6569,22.6569,21883.0659
2011-05-18 12:05:00,39.67,39.67,39.63,39.66,57569.29637526653,22.6569,22.6569,22.634,22.6512,57569.2964
2011-05-18 12:10:00,39.65,39.69,39.64,39.66,41072.8313320615,22.6454,22.6683,22.6397,22.6512,41072.8313
2011-05-18 12:15:00,39.65,39.71,39.65,39.7,28840.758612950285,22.6454,22.6797,22.6454,22.674,28840.7586
2011-05-18 12:20:00,39.7,39.7,39.65,39.66,22331.94927617552,22.674,22.674,22.6454,22.6512,22331.9493
2011-05-18 12:25:00,39.66,39.67,39.64,39.67,17282.01099764336,22.6512,22.6569,22.6397,22.6569,17282.011
2011-05-18 12:30:00,39.68,39.75,39.67,39.72,74626.86567164179,22.6626,22.7026,22.6569,22.6854,74626.8657
2011-05-18 12:35:00,39.72,39.74,39.72,39.73,21883.06587363932,22.6854,22.6968,22.6854,22.6911,21883.0659
2011-05-18 12:40:00,39.72,39.76,39.7,39.75,12905.397822915496,22.6854,22.7083,22.674,22.7026,12905.3978
2011-05-18 12:45:00,39.76,39.76,39.71,39.73,20424.1948153967,22.7083,22.7083,22.6797,22.6911,20424.1948
2011-05-18 12:50:00,39.73,39.76,39.72,39.75,30860.733924363147,22.6911,22.7083,22.6854,22.7026,30860.7339
2011-05-18 12:55:00,39.75,39.79,39.75,39.76,39838.40197508697,22.7026,22.7254,22.7026,22.7083,39838.402
2011-05-18 13:00:00,39.75,39.8,39.74,39.8,66210.3018740882,22.7026,22.7311,22.6968,22.7311,66210.3019
2011-05-18 13:05:00,39.8,39.83,39.79,39.81,45112.781954887214,22.7311,22.7483,22.7254,22.7368,45112.782
2011-05-18 13:10:00,39.81,39.81,39.76,39.76,32992.93008641005,22.7368,22.7368,22.7083,22.7083,32992.9301
2011-05-18 13:15:00,39.77,39.78,39.74,39.77,32207.38413197172,22.714,22.7197,22.6968,22.714,32207.3841
2011-05-18 13:20:00,39.76,39.77,39.73,39.75,39726.18112445292,22.7083,22.714,22.6911,22.7026,39726.1811
2011-05-18 13:25:00,39.75,39.75,39.73,39.73,44102.79429918079,22.7026,22.7026,22.6911,22.6911,44102.7943
2011-05-18 13:30:00,39.72,39.73,39.67,39.67,14364.26888115812,22.6854,22.6911,22.6569,22.6569,14364.2689
2011-05-18 13:35:00,39.67,39.73,39.67,39.71,21770.84502300528,22.6569,22.6911,22.6569,22.6797,21770.845
2011-05-18 13:40:00,39.72,39.73,39.68,39.71,16047.581640668835,22.6854,22.6911,22.6626,22.6797,16047.5816
2011-05-18 13:45:00,39.72,39.74,39.68,39.7,14700.93143306026,22.6854,22.6968,22.6626,22.674,14700.9314
2011-05-18 13:50:00,39.7,39.77,39.69,39.76,29177.42116485243,22.674,22.714,22.6683,22.7083,29177.4212
2011-05-18 13:55:00,39.76,39.8,39.75,39.8,75749.07417798227,22.7083,22.7311,22.7026,22.7311,75749.0742
2011-05-18 14:00:00,39.8,39.81,39.71,39.73,85736.72988441252,22.7311,22.7368,22.6797,22.6911,85736.7299
2011-05-18 14:05:00,39.73,39.82,39.73,39.79,81584.55841095276,22.6911,22.7425,22.6911,22.7254,81584.5584
2011-05-18 14:10:00,39.8,39.8,39.7,39.71,31309.617326899337,22.7311,22.7311,22.674,22.6797,31309.6173
2011-05-18 14:15:00,39.7,39.7,39.61,39.65,66771.40612725844,22.674,22.674,22.6226,22.6454,66771.4061
2011-05-18 14:20:00,39.64,39.65,39.63,39.64,72719.11121086297,22.6397,22.6454,22.634,22.6397,72719.1112
2011-05-18 14:25:00,39.63,39.67,39.62,39.65,79227.92054763775,22.634,22.6569,22.6283,22.6454,79227.9205
2011-05-18 14:30:00,39.65,39.69,39.64,39.67,30299.629671192903,22.6454,22.6683,22.6397,22.6569,30299.6297
2011-05-18 14:35:00,39.68,39.68,39.57,39.59,53753.787453708894,22.6626,22.6626,22.5998,22.6112,53753.7875
2011-05-18 14:40:00,39.58,39.61,39.56,39.6,42756.14409157221,22.6055,22.6226,22.594,22.6169,42756.1441
2011-05-18 14:45:00,39.6,39.65,39.59,39.59,30299.629671192903,22.6169,22.6454,22.6112,22.6112,30299.6297
2011-05-18 14:50:00,39.6,39.64,39.59,39.62,29626.30456738862,22.6169,22.6397,22.6112,22.6283,29626.3046
2011-05-18 14:55:00,39.63,39.64,39.55,39.59,44102.79429918079,22.634,22.6397,22.5883,22.6112,44102.7943
2011-05-18 15:00:00,39.59,39.68,39.57,39.68,79789.02480080798,22.6112,22.6626,22.5998,22.6626,79789.0248
2011-05-18 15:05:00,39.67,39.71,39.65,39.65,83941.19627426776,22.6569,22.6797,22.6454,22.6454,83941.1963
2011-05-18 15:10:00,39.65,39.71,39.65,39.69,38603.97261811244,22.6454,22.6797,22.6454,22.6683,38603.9726
2011-05-18 15:15:00,39.7,39.77,39.67,39.77,37145.10155986982,22.674,22.714,22.6569,22.714,37145.1016
2011-05-18 15:20:00,39.77,39.81,39.77,39.81,57905.95892716866,22.714,22.7368,22.714,22.7368,57905.9589
2011-05-18 15:25:00,39.8,39.82,39.78,39.82,64639.209965211536,22.7311,22.7425,22.7197,22.7425,64639.21
2011-05-18 15:30:00,39.81,39.82,39.74,39.77,143642.68881158117,22.7368,22.7425,22.6968,22.714,143642.6888
2011-05-18 15:35:00,39.76,39.77,39.72,39.73,126585.11951520592,22.7083,22.714,22.6854,22.6911,126585.1195
2011-05-18 15:40:00,39.73,39.84,39.73,39.84,113006.39658848614,22.6911,22.754,22.6911,22.754,113006.3966
2011-05-18 15:45:00,39.84,39.87,39.82,39.84,182919.98653349795,22.754,22.7711,22.7425,22.754,182919.9865
2011-05-18 15:50:00,39.84,39.89,39.81,39.86,215239.59151610368,22.754,22.7825,22.7368,22.7654,215239.5915
2011-05-18 15:55:00,39.86,39.89,39.82,39.85,246661.42969363707,22.7654,22.7825,22.7425,22.7597,246661.4297
2011-05-19 09:30:00,40.05,40.08,39.97,40.04,95724.38559084278,22.8739,22.891,22.8282,22.8682,95724.3856
2011-05-19 09:35:00,40.03,40.05,40.0,40.04,45449.44450678936,22.8625,22.8739,22.8453,22.8682,45449.4445
2011-05-19 09:40:00,40.03,40.04,39.97,40.02,51284.928739759845,22.8625,22.8682,22.8282,22.8568,51284.9287
2011-05-19 09:45:00,40.02,40.03,39.99,40.0,71035.79845135225,22.8568,22.8625,22.8396,22.8453,71035.7985
2011-05-19 09:50:00,39.99,40.04,39.93,40.03,48928.29087644485,22.8396,22.8682,22.8054,22.8625,48928.2909
2011-05-19 09:55:00,40.04,40.1,40.04,40.1,74065.76141847155,22.8682,22.9025,22.8682,22.9025,74065.7614
2011-05-19 10:00:00,40.1,40.1,39.91,39.97,155874.7615306924,22.9025,22.9025,22.7939,22.8282,155874.7615
2011-05-19 10:05:00,39.97,39.97,39.86,39.87,85175.62563124228,22.8282,22.8282,22.7654,22.7711,85175.6256
2011-05-19 10:10:00,39.88,39.91,39.74,39.75,125014.02760632924,22.7768,22.7939,22.6968,22.7026,125014.0276
2011-05-19 10:15:00,39.76,39.79,39.72,39.74,78105.71204129727,22.7083,22.7254,22.6854,22.6968,78105.712
2011-05-19 10:20:00,39.75,39.82,39.73,39.8,124228.48165189092,22.7026,22.7425,22.6911,22.7311,124228.4817
2011-05-19 10:25:00,39.8,39.86,39.79,39.83,163281.33767253955,22.7311,22.7654,22.7254,22.7483,163281.3377
2011-05-19 10:30:00,39.82,39.89,39.81,39.87,87307.82179328919,22.7425,22.7825,22.7368,22.7711,87307.8218
2011-05-19 10:35:00,39.87,39.95,39.87,39.95,134552.79991022332,22.7711,22.8168,22.7711,22.8168,134552.7999
2011-05-19 10:40:00,39.95,39.96,39.89,39.89,78217.93289193131,22.8168,22.8225,22.7825,22.7825,78217.9329
2011-05-19 10:45:00,39.89,39.93,39.86,39.86,114240.82594546066,22.7825,22.8054,22.7654,22.7654,114240.8259
2011-05-19 10:50:00,39.85,39.86,39.71,39.71,75075.74907417798,22.7597,22.7654,22.6797,22.6797,75075.7491
2011-05-19 10:55:00,39.7,39.81,39.7,39.79,69240.26484120749,22.674,22.7368,22.674,22.7254,69240.2648
2011-05-19 11:00:00,39.79,39.85,39.76,39.83,39613.96027381888,22.7254,22.7597,22.7083,22.7483,39613.9603
2011-05-19 11:05:00,39.83,39.89,39.81,39.88,64190.32656267534,22.7483,22.7825,22.7368,22.7768,64190.3266
2011-05-19 11:10:00,39.88,39.94,39.86,39.9,55100.43766131747,22.7768,22.8111,22.7654,22.7882,55100.4377
2011-05-19 11:15:00,39.9,39.94,39.89,39.94,51958.25384356413,22.7882,22.8111,22.7825,22.8111,51958.2538
2011-05-19 11:20:00,39.94,40.04,39.93,40.03,54427.11255751318,22.8111,22.8682,22.8054,22.8625,54427.1126
2011-05-19 11:25:00,40.03,40.07,40.01,40.04,74402.4239703737,22.8625,22.8853,22.8511,22.8682,74402.424
2011-05-19 11:30:00,40.04,40.08,40.04,40.04,47020.53641566603,22.8682,22.891,22.8682,22.8682,47020.5364
2011-05-19 11:35:00,40.04,40.07,40.03,40.05,47806.08237010436,22.8682,22.8853,22.8625,22.8739,47806.0824
2011-05-19 11:40:00,40.05,40.05,40.0,40.02,44888.34025361912,22.8739,22.8739,22.8453,22.8568,44888.3403
2011-05-19 11:45:00,40.01,40.04,40.01,40.02,62731.45550443272,22.8511,22.8682,22.8511,22.8568,62731.4555
2011-05-19 11:50:00,40.02,40.05,40.0,40.05,58803.72573224104,22.8568,22.8739,22.8453,22.8739,58803.7257
2011-05-19 11:55:00,40.04,40.05,40.0,40.05,24688.587139490515,22.8682,22.8739,22.8453,22.8739,24688.5871
2011-05-19 12:00:00,40.04,40.05,40.02,40.04,36135.113904163394,22.8682,22.8739,22.8568,22.8682,36135.1139
2011-05-19 12:05:00,40.04,40.1,40.02,40.09,44215.01514981483,22.8682,22.9025,22.8568,22.8967,44215.0151
2011-05-19 12:10:00,40.08,40.12,40.08,40.1,89552.23880597015,22.891,22.9139,22.891,22.9025,89552.2388
2011-05-19 12:15:00,40.09,40.14,40.09,40.14,79901.24565144203,22.8967,22.9253,22.8967,22.9253,79901.2457
2011-05-19 12:20:00,40.13,40.14,40.06,40.11,99652.11536303443,22.9196,22.9253,22.8796,22.9082,99652.1154
2011-05-19 12:25:00,40.1,40.15,40.09,40.11,121535.18123667376,22.9025,22.931,22.8967,22.9082,121535.1812
2011-05-19 12:30:00,40.11,40.14,40.06,40.09,49264.95342834698,22.9082,22.9253,22.8796,22.8967,49264.9534
2011-05-19 12:35:00,40.09,40.1,40.05,40.1,45561.66535742341,22.8967,22.9025,22.8739,22.9025,45561.6654
2011-05-19 12:40:00,40.09,40.11,39.98,39.98,126136.23611266972,22.8967,22.9082,22.8339,22.8339,126136.2361
2011-05-19 12:45:00,39.98,39.99,39.96,39.98,49826.05768151722,22.8339,22.8396,22.8225,22.8339,49826.0577
2011-05-19 12:50:00,39.98,40.04,39.97,40.04,35798.45135226125,22.8339,22.8682,22.8282,22.8682,35798.4514
2011-05-19 12:55:00,40.04,40.05,40.0,40.01,27381.887554707664,22.8682,22.8739,22.8453,22.8511,27381.8876
2011-05-19 13:00:00,40.01,40.05,40.01,40.04,28840.758612950285,22.8511,22.8739,22.8511,22.8682,28840.7586
2011-05-19 13:05:00,40.03,40.1,40.03,40.1,35461.78880035911,22.8625,22.9025,22.8625,22.9025,35461.7888
2011-05-19 13:10:00,40.1,40.1,40.07,40.08,28952.97946358433,22.9025,22.9025,22.8853,22.891,28952.9795
2011-05-19 13:15:00,40.08,40.13,40.07,40.1,74402.4239703737,22.891,22.9196,22.8853,22.9025,74402.424
2011-05-19 13:20:00,40.11,40.13,40.07,40.07,40511.72707889126,22.9082,22.9196,22.8853,22.8853,40511.7271
2011-05-19 13:25:00,40.07,40.1,40.05,40.1,23005.2743799798,22.8853,22.9025,22.8739,22.9025,23005.2744
2011-05-19 13:30:00,40.09,40.1,40.07,40.09,30524.071372461003,22.8967,22.9025,22.8853,22.8967,30524.0714
2011-05-19 13:35:00,40.08,40.08,39.99,39.99,103692.06598586016,22.891,22.891,22.8396,22.8396,103692.066
2011-05-19 13:40:00,39.99,40.0,39.9,39.95,108742.00426439232,22.8396,22.8453,22.7882,22.8168,108742.0043
2011-05-19 13:45:00,39.96,39.98,39.92,39.97,95275.50218830658,22.8225,22.8339,22.7997,22.8282,95275.5022
2011-05-19 13:50:00,39.97,39.97,39.94,39.95,65200.31421838177,22.8282,22.8282,22.8111,22.8168,65200.3142
2011-05-19 13:55:00,39.97,40.01,39.97,40.0,110313.096173269,22.8282,22.8511,22.8282,22.8453,110313.0962
2011-05-19 14:00:00,40.0,40.05,40.0,40.03,49377.17427898103,22.8453,22.8739,22.8453,22.8625,49377.1743
2011-05-19 14:05:00,40.03,40.05,40.01,40.02,43541.69004601055,22.8625,22.8739,22.8511,22.8568,43541.69
2011-05-19 14:10:00,40.01,40.03,39.94,39.95,63629.2223095051,22.8511,22.8625,22.8111,22.8168,63629.2223
2011-05-19 14:15:00,39.96,39.97,39.91,39.93,68005.83548423297,22.8225,22.8282,22.7939,22.8054,68005.8355
2011-05-19 14:20:00,39.93,40.04,39.93,39.98,62170.35125126248,22.8054,22.8682,22.8054,22.8339,62170.3513
2011-05-19 14:25:00,39.98,40.0,39.93,39.95,60150.37593984962,22.8339,22.8453,22.8054,22.8168,60150.3759
2011-05-19 14:30:00,39.95,39.97,39.89,39.94,52856.02064863651,22.8168,22.8282,22.7825,22.8111,52856.0206
2011-05-19 14:35:00,39.95,39.97,39.93,39.95,49040.51172707889,22.8168,22.8282,22.8054,22.8168,49040.5117
2011-05-19 14:40:00,39.95,39.99,39.84,39.89,143754.90966221524,22.8168,22.8396,22.754,22.7825,143754.9097
2011-05-19 14:45:00,39.89,39.93,39.87,39.91,60262.59679048367,22.7825,22.8054,22.7711,22.7939,60262.5968
2011-05-19 14:50:00,39.91,40.0,39.91,39.97,65312.53506901582,22.7939,22.8453,22.7939,22.8282,65312.5351
2011-05-19 14:55:00,39.97,40.01,39.97,40.0,34227.35944338458,22.8282,22.8511,22.8282,22.8453,34227.3594
2011-05-19 15:00:00,40.0,40.08,40.0,40.04,57569.29637526653,22.8453,22.891,22.8453,22.8682,57569.2964
2011-05-19 15:05:00,40.03,40.06,39.99,40.01,218269.55448322292,22.8625,22.8796,22.8396,22.8511,218269.5545
2011-05-19 15:10:00,40.02,40.07,40.01,40.05,44663.89855235103,22.8568,22.8853,22.8511,22.8739,44663.8986
2011-05-19 15:15:00,40.05,40.09,40.04,40.09,79901.24565144203,22.8739,22.8967,22.8682,22.8967,79901.2457
2011-05-19 15:20:00,40.09,40.13,40.08,40.11,53529.3457524408,22.8967,22.9196,22.891,22.9082,53529.3458
2011-05-19 15:25:00,40.1,40.13,40.1,40.13,44327.23600044888,22.9025,22.9196,22.9025,22.9196,44327.236
2011-05-19 15:30:00,40.13,40.15,40.13,40.15,96397.71069464706,22.9196,22.931,22.9196,22.931,96397.7107
2011-05-19 15:35:00,40.14,40.18,40.14,40.18,92918.86432499158,22.9253,22.9481,22.9253,22.9481,92918.8643
2011-05-19 15:40:00,40.18,40.22,40.16,40.19,113455.27999102233,22.9481,22.971,22.9367,22.9539,113455.28
2011-05-19 15:45:00,40.2,40.25,40.2,40.23,232858.2650656492,22.9596,22.9881,22.9596,22.9767,232858.2651
2011-05-19 15:50:00,40.23,40.3,40.09,40.26,875434.8557962069,22.9767,23.0167,22.8967,22.9938,875434.8558
2011-05-19 15:55:00,40.27,40.28,40.22,40.26,484681.85388845246,22.9996,23.0053,22.971,22.9938,484681.8539
2011-05-20 09:30:00,40.14,40.22,40.03,40.06,306811.8056334867,22.9253,22.971,22.8625,22.8796,306811.8056
2011-05-20 09:35:00,40.06,40.32,40.02,40.27,69913.58994501177,22.8796,23.0281,22.8568,22.9996,69913.5899
2011-05-20 09:40:00,40.27,40.32,40.17,40.2,46796.094714397936,22.9996,23.0281,22.9424,22.9596,46796.0947
2011-05-20 09:45:00,40.21,40.23,40.06,40.06,34451.80114465267,22.9653,22.9767,22.8796,22.8796,34451.8011
2011-05-20 09:50:00,40.06,40.09,40.0,40.0,37032.880709235775,22.8796,22.8967,22.8453,22.8453,37032.8807
2011-05-20 09:55:00,39.99,39.99,39.9,39.97,27045.22500280552,22.8396,22.8396,22.7882,22.8282,27045.225
2011-05-20 10:00:00,39.96,40.02,39.86,39.97,60823.70104365391,22.8225,22.8568,22.7654,22.8282,60823.701
2011-05-20 10:05:00,39.97,39.99,39.89,39.91,63292.55975760296,22.8282,22.8396,22.7825,22.7939,63292.5598
2011-05-20 10:10:00,39.92,40.02,39.89,39.9,61384.80529682415,22.7997,22.8568,22.7825,22.7882,61384.8053
2011-05-20 10:15:00,39.89,39.98,39.88,39.97,40848.3896307934,22.7825,22.8339,22.7768,22.8282,40848.3896
2011-05-20 10:20:00,39.97,39.99,39.93,39.93,30075.18796992481,22.8282,22.8396,22.8054,22.8054,30075.188
2011-05-20 10:25:00,39.92,40.02,39.92,39.99,58130.40062843676,22.7997,22.8568,22.7997,22.8396,58130.4006
2011-05-20 10:30:00,39.98,39.99,39.85,39.88,89552.23880597015,22.8339,22.8396,22.7597,22.7768,89552.2388
2011-05-20 10:35:00,39.88,39.88,39.81,39.88,46796.094714397936,22.7768,22.7768,22.7368,22.7768,46796.0947
2011-05-20 10:40:00,39.87,39.89,39.79,39.81,41297.27303332959,22.7711,22.7825,22.7254,22.7368,41297.273
2011-05-20 10:45:00,39.8,39.8,39.72,39.76,56222.64616765795,22.7311,22.7311,22.6854,22.7083,56222.6462
2011-05-20 10:50:00,39.78,39.82,39.75,39.82,16720.906744473123,22.7197,22.7425,22.7026,22.7425,16720.9067
2011-05-20 10:55:00,39.81,39.82,39.73,39.77,31870.72158006957,22.7368,22.7425,22.6911,22.714,31870.7216
2011-05-20 11:00:00,39.77,39.86,39.76,39.84,33666.25519021434,22.714,22.7654,22.7083,22.754,33666.2552
2011-05-20 11:05:00,39.84,39.88,39.81,39.86,21658.624172371223,22.754,22.7768,22.7368,22.7654,21658.6242
2011-05-20 11:10:00,39.87,39.89,39.85,39.87,13915.385478621927,22.7711,22.7825,22.7597,22.7711,13915.3855
2011-05-20 11:15:00,39.88,39.94,39.85,39.93,18067.556952081697,22.7768,22.8111,22.7597,22.8054,18067.557
2011-05-20 11:20:00,39.93,39.93,39.88,39.91,25474.13309392885,22.8054,22.8054,22.7768,22.7939,25474.1331
2011-05-20 11:25:00,39.9,39.9,39.86,39.89,15149.814835596451,22.7882,22.7882,22.7654,22.7825,15149.8148
2011-05-20 11:30:00,39.89,39.94,39.89,39.89,36022.89305352934,22.7825,22.8111,22.7825,22.7825,36022.8931
2011-05-20 11:35:00,39.89,39.93,39.89,39.89,106273.14555044328,22.7825,22.8054,22.7825,22.7825,106273.1456
2011-05-20 11:40:00,39.89,39.89,39.84,39.86,18291.99865334979,22.7825,22.7825,22.754,22.7654,18291.9987
2011-05-20 11:45:00,39.87,39.89,39.84,39.84,23454.15778251599,22.7711,22.7825,22.754,22.754,23454.1578
2011-05-20 11:50:00,39.84,39.86,39.78,39.81,27157.445853439567,22.754,22.7654,22.7197,22.7368,27157.4459
2011-05-20 11:55:00,39.81,39.81,39.73,39.73,29289.642015486475,22.7368,22.7368,22.6911,22.6911,29289.642
2011-05-20 12:00:00,39.74,39.8,39.73,39.79,39277.29772191673,22.6968,22.7311,22.6911,22.7254,39277.2977
2011-05-20 12:05:00,39.77,39.79,39.71,39.72,33105.1509370441,22.714,22.7254,22.6797,22.6854,33105.1509
2011-05-20 12:10:00,39.72,39.72,39.67,39.67,66210.3018740882,22.6854,22.6854,22.6569,22.6569,66210.3019
2011-05-20 12:15:00,39.66,39.69,39.64,39.65,168331.2759510717,22.6512,22.6683,22.6397,22.6454,168331.276
2011-05-20 12:20:00,39.65,39.67,39.63,39.64,118056.33486701827,22.6454,22.6569,22.634,22.6397,118056.3349
2011-05-20 12:25:00,39.64,39.65,39.61,39.63,126921.78206710806,22.6397,22.6454,22.6226,22.634,126921.7821
2011-05-20 12:30:00,39.63,39.64,39.6,39.63,111771.9672315116,22.634,22.6397,22.6169,22.634,111771.9672
2011-05-20 12:35:00,39.63,39.65,39.62,39.62,58579.28403097295,22.634,22.6454,22.6283,22.6283,58579.284
2011-05-20 12:40:00,39.62,39.64,39.61,39.61,38267.3100662103,22.6283,22.6397,22.6226,22.6226,38267.3101
2011-05-20 12:45:00,39.62,39.64,39.61,39.62,68791.3814386713,22.6283,22.6397,22.6226,22.6283,68791.3814
2011-05-20 12:50:00,39.63,39.64,39.58,39.6,60599.25934238581,22.634,22.6397,22.6055,22.6169,60599.2593
2011-05-20 12:55:00,39.6,39.65,39.58,39.64,41185.052182695545,22.6169,22.6454,22.6055,22.6397,41185.0522
2011-05-20 13:00:00,39.65,39.7,39.65,39.68,17618.673549545503,22.6454,22.674,22.6454,22.6626,17618.6735
2011-05-20 13:05:00,39.68,39.68,39.65,39.65,31421.838177533384,22.6626,22.6626,22.6454,22.6454,31421.8382
2011-05-20 13:10:00,39.65,39.66,39.65,39.65,21209.74076983504,22.6454,22.6512,22.6454,22.6454,21209.7408
2011-05-20 13:15:00,39.65,39.67,39.62,39.65,55437.100213219615,22.6454,22.6569,22.6283,22.6454,55437.1002
2011-05-20 13:20:00,39.65,39.7,39.62,39.67,49152.73257771294,22.6454,22.674,22.6283,22.6569,49152.7326
2011-05-20 13:25:00,39.68,39.69,39.64,39.65,25810.795645831,22.6626,22.6683,22.6397,22.6454,25810.7956
2011-05-20 13:30:00,39.65,39.7,39.63,39.7,62394.79295253057,22.6454,22.674,22.634,22.674,62394.793
2011-05-20 13:35:00,39.7,39.71,39.69,39.7,38379.53091684435,22.674,22.6797,22.6683,22.674,38379.5309
2011-05-20 13:40:00,39.7,39.71,39.68,39.7,66995.84782852653,22.674,22.6797,22.6626,22.674,66995.8478
2011-05-20 13:45:00,39.69,39.7,39.65,39.66,24239.703736954325,22.6683,22.674,22.6454,22.6512,24239.7037
2011-05-20 13:50:00,39.65,39.65,39.61,39.63,29177.42116485243,22.6454,22.6454,22.6226,22.634,29177.4212
2011-05-20 13:55:00,39.64,39.66,39.62,39.65,30187.40882055886,22.6397,22.6512,22.6283,22.6454,30187.4088
2011-05-20 14:00:00,39.65,39.66,39.64,39.65,38716.19346874649,22.6454,22.6512,22.6397,22.6454,38716.1935
2011-05-20 14:05:00,39.65,39.65,39.59,39.59,36135.113904163394,22.6454,22.6454,22.6112,22.6112,36135.1139
2011-05-20 14:10:00,39.58,39.62,39.56,39.56,55661.54191448771,22.6055,22.6283,22.594,22.594,55661.5419
2011-05-20 14:15:00,39.56,39.59,39.56,39.59,30636.29222309505,22.594,22.6112,22.594,22.6112,30636.2922
2011-05-20 14:20:00,39.58,39.6,39.56,39.57,28167.433509146,22.6055,22.6169,22.594,22.5998,28167.4335
2011-05-20 14:25:00,39.57,39.61,39.56,39.6,27606.32925597576,22.5998,22.6226,22.594,22.6169,27606.3293
2011-05-20 14:30:00,39.59,39.63,39.58,39.59,30524.071372461003,22.6112,22.634,22.6055,22.6112,30524.0714
2011-05-20 14:35:00,39.6,39.6,39.54,39.56,57457.07552463248,22.6169,22.6169,22.5826,22.594,57457.0755
2011-05-20 14:40:00,39.56,39.57,39.56,39.57,77095.72438559085,22.594,22.5998,22.594,22.5998,77095.7244
2011-05-20 14:45:00,39.57,39.63,39.57,39.62,57232.63382336438,22.5998,22.634,22.5998,22.6283,57232.6338
2011-05-20 14:50:00,39.61,39.63,39.57,39.57,56671.529570194136,22.6226,22.634,22.5998,22.5998,56671.5296
2011-05-20 14:55:00,39.57,39.57,39.49,39.53,53417.124901806754,22.5998,22.5998,22.5541,22.5769,53417.1249
2011-05-20 15:00:00,39.52,39.55,39.48,39.49,71933.56525642464,22.5712,22.5883,22.5484,22.5541,71933.5653
2011-05-20 15:05:00,39.49,39.52,39.48,39.49,29401.86286612052,22.5541,22.5712,22.5484,22.5541,29401.8629
2011-05-20 15:10:00,39.5,39.56,39.5,39.55,51060.48703849175,22.5598,22.594,22.5598,22.5883,51060.487
2011-05-20 15:15:00,39.54,39.55,39.49,39.53,65200.31421838177,22.5826,22.5883,22.5541,22.5769,65200.3142
2011-05-20 15:20:00,39.54,39.58,39.49,39.55,60150.37593984962,22.5826,22.6055,22.5541,22.5883,60150.3759
2011-05-20 15:25:00,39.55,39.58,39.53,39.55,47244.97811693412,22.5883,22.6055,22.5769,22.5883,47244.9781
2011-05-20 15:30:00,39.56,39.57,39.52,39.56,110649.75872517114,22.594,22.5998,22.5712,22.594,110649.7587
2011-05-20 15:35:00,39.56,39.56,39.48,39.49,149814.8355964538,22.594,22.594,22.5484,22.5541,149814.8356
2011-05-20 15:40:00,39.48,39.49,39.41,39.41,264504.54494445067,22.5484,22.5541,22.5084,22.5084,264504.5449
2011-05-20 15:45:00,39.41,39.47,39.4,39.47,225788.35147570417,22.5084,22.5426,22.5027,22.5426,225788.3515
2011-05-20 15:50:00,39.46,39.47,39.32,39.34,257771.2939064078,22.5369,22.5426,22.457,22.4684,257771.2939
2011-05-20 15:55:00,39.34,39.44,39.34,39.4,481539.6700706991,22.4684,22.5255,22.4684,22.5027,481539.6701
2011-05-23 09:30:00,38.62,38.83,38.54,38.73,204241.948153967,22.0572,22.1771,22.0115,22.12,204241.9482
2011-05-23 09:35:00,38.73,38.91,38.72,38.73,120076.31017843114,22.12,22.2228,22.1143,22.12,120076.3102
2011-05-23 09:40:00,38.73,38.97,38.73,38.83,54202.67085624509,22.12,22.2571,22.12,22.1771,54202.6709
2011-05-23 09:45:00,38.83,38.9,38.77,38.9,127595.10717091236,22.1771,22.2171,22.1428,22.2171,127595.1072
2011-05-23 09:50:00,38.91,38.93,38.83,38.87,52182.69554483223,22.2228,22.2342,22.1771,22.2,52182.6955
2011-05-23 09:55:00,38.88,39.04,38.88,38.95,85175.62563124228,22.2057,22.2971,22.2057,22.2457,85175.6256
2011-05-23 10:00:00,38.95,38.96,38.8,38.86,335652.564246437,22.2457,22.2514,22.16,22.1943,335652.5642
2011-05-23 10:05:00,38.86,38.93,38.82,38.93,49264.95342834698,22.1943,22.2342,22.1714,22.2342,49264.9534
2011-05-23 10:10:00,38.94,38.94,38.77,38.79,74739.08652227583,22.2399,22.2399,22.1428,22.1543,74739.0865
2011-05-23 10:15:00,38.8,38.83,38.68,38.72,162944.6751206374,22.16,22.1771,22.0914,22.1143,162944.6751
2011-05-23 10:20:00,38.72,38.78,38.71,38.77,234204.91527325776,22.1143,22.1486,22.1086,22.1428,234204.9153
2011-05-23 10:25:00,38.76,38.9,38.75,38.89,51172.7078891258,22.1371,22.2171,22.1314,22.2114,51172.7079
2011-05-23 10:30:00,38.89,39.01,38.88,38.96,65312.53506901582,22.2114,22.2799,22.2057,22.2514,65312.5351
2011-05-23 10:35:00,38.96,38.98,38.89,38.91,75861.29502861631,22.2514,22.2628,22.2114,22.2228,75861.295
2011-05-23 10:40:00,38.89,38.91,38.84,38.86,41521.714734597685,22.2114,22.2228,22.1828,22.1943,41521.7147
2011-05-23 10:45:00,38.86,38.87,38.75,38.77,52182.69554483223,22.1943,22.2,22.1314,22.1428,52182.6955
2011-05-23 10:50:00,38.76,38.86,38.74,38.83,40960.61048142744,22.1371,22.1943,22.1257,22.1771,40960.6105
2011-05-23 10:55:00,38.85,38.9,38.83,38.84,74514.64482100774,22.1885,22.2171,22.1771,22.1828,74514.6448
2011-05-23 11:00:00,38.83,38.87,38.81,38.83,50499.38278532151,22.1771,22.2,22.1657,22.1771,50499.3828
2011-05-23 11:05:00,38.83,38.84,38.75,38.8,49489.39512961508,22.1771,22.1828,22.1314,22.16,49489.3951
2011-05-23 11:10:00,38.82,38.83,38.72,38.75,56334.867018292,22.1714,22.1771,22.1143,22.1314,56334.867
2011-05-23 11:15:00,38.75,38.75,38.66,38.75,70923.57760071821,22.1314,22.1314,22.08,22.1314,70923.5776
2011-05-23 11:20:00,38.75,38.75,38.68,38.74,28391.87521041409,22.1314,22.1314,22.0914,22.1257,28391.8752
2011-05-23 11:25:00,38.74,38.8,38.72,38.8,28840.758612950285,22.1257,22.16,22.1143,22.16,28840.7586
2011-05-23 11:30:00,38.8,38.81,38.7,38.7,29065.20031421838,22.16,22.1657,22.1029,22.1029,29065.2003
2011-05-23 11:35:00,38.7,38.71,38.62,38.71,76759.0618336887,22.1029,22.1086,22.0572,22.1086,76759.0618
2011-05-23 11:40:00,38.72,38.75,38.68,38.7,46347.21131186174,22.1143,22.1314,22.0914,22.1029,46347.2113
2011-05-23 11:45:00,38.72,38.74,38.59,38.61,61945.90954999439,22.1143,22.1257,22.04,22.0515,61945.9095
2011-05-23 11:50:00,38.62,38.66,38.6,38.62,23117.495230613848,22.0572,22.08,22.0458,22.0572,23117.4952
2011-05-23 11:55:00,38.63,38.66,38.58,38.6,29289.642015486475,22.0629,22.08,22.0343,22.0458,29289.642
2011-05-23 12:00:00,38.59,38.64,38.58,38.58,30524.071372461003,22.04,22.0686,22.0343,22.0343,30524.0714
2011-05-23 12:05:00,38.58,38.66,38.57,38.63,36471.776456065534,22.0343,22.08,22.0286,22.0629,36471.7765
2011-05-23 12:10:00,38.63,38.63,38.56,38.58,90337.78476040848,22.0629,22.0629,22.0229,22.0343,90337.7848
2011-05-23 12:15:00,38.58,38.59,38.53,38.59,49826.05768151722,22.0343,22.04,22.0058,22.04,49826.0577
2011-05-23 12:20:00,38.6,38.65,38.59,38.61,30299.629671192903,22.0458,22.0743,22.04,22.0515,30299.6297
2011-05-23 12:25:00,38.59,38.64,38.56,38.64,43317.24834474245,22.04,22.0686,22.0229,22.0686,43317.2483
2011-05-23 12:30:00,38.65,38.66,38.58,38.62,44551.67770171697,22.0743,22.08,22.0343,22.0572,44551.6777
2011-05-23 12:35:00,38.62,38.64,38.57,38.61,23341.93693188194,22.0572,22.0686,22.0286,22.0515,23341.9369
2011-05-23 12:40:00,38.61,38.63,38.58,38.61,27718.550106609808,22.0515,22.0629,22.0343,22.0515,27718.5501
2011-05-23 12:45:00,38.61,38.67,38.61,38.63,41521.714734597685,22.0515,22.0857,22.0515,22.0629,41521.7147
2011-05-23 12:50:00,38.63,38.66,38.6,38.66,22444.17012680956,22.0629,22.08,22.0458,22.08,22444.1701
2011-05-23 12:55:00,38.66,38.66,38.58,38.62,26035.23734709909,22.08,22.08,22.0343,22.0572,26035.2373
2011-05-23 13:00:00,38.63,38.67,38.63,38.64,22331.94927617552,22.0629,22.0857,22.0629,22.0686,22331.9493
2011-05-23 13:05:00,38.64,38.65,38.59,38.63,33329.5926383122,22.0686,22.0743,22.04,22.0629,33329.5926
2011-05-23 13:10:00,38.63,38.66,38.63,38.64,27942.9918078779,22.0629,22.08,22.0629,22.0686,27942.9918
2011-05-23 13:15:00,38.63,38.65,38.57,38.58,38379.53091684435,22.0629,22.0743,22.0286,22.0343,38379.5309
2011-05-23 13:20:00,38.59,38.63,38.58,38.62,11670.96846594097,22.04,22.0629,22.0343,22.0572,11670.9685
2011-05-23 13:25:00,38.63,38.64,38.57,38.58,31085.17562563124,22.0629,22.0686,22.0286,22.0343,31085.1756
2011-05-23 13:30:00,38.58,38.59,38.56,38.59,24913.02884075861,22.0343,22.04,22.0229,22.04,24913.0288
2011-05-23 13:35:00,38.59,38.61,38.56,38.58,27269.666704073614,22.04,22.0515,22.0229,22.0343,27269.6667
2011-05-23 13:40:00,38.58,38.6,38.58,38.58,6957.692739310964,22.0343,22.0458,22.0343,22.0343,6957.6927
2011-05-23 13:45:00,38.58,38.61,38.57,38.6,15149.814835596451,22.0343,22.0515,22.0286,22.0458,15149.8148
2011-05-23 13:50:00,38.6,38.61,38.56,38.57,26259.679048367187,22.0458,22.0515,22.0229,22.0286,26259.679
2011-05-23 13:55:00,38.58,38.7,38.56,38.67,59589.271686679385,22.0343,22.1029,22.0229,22.0857,59589.2717
2011-05-23 14:00:00,38.67,38.72,38.67,38.71,50274.94108405341,22.0857,22.1143,22.0857,22.1086,50274.9411
2011-05-23 14:05:00,38.71,38.77,38.71,38.76,37145.10155986982,22.1086,22.1428,22.1086,22.1371,37145.1016
2011-05-23 14:10:00,38.75,38.82,38.75,38.77,35910.67220289529,22.1314,22.1714,22.1314,22.1428,35910.6722
2011-05-23 14:15:00,38.77,38.78,38.74,38.76,43766.13174727864,22.1428,22.1486,22.1257,22.1371,43766.1317
2011-05-23 14:20:00,38.75,38.78,38.75,38.77,14364.26888115812,22.1314,22.1486,22.1314,22.1428,14364.2689
2011-05-23 14:25:00,38.78,38.81,38.73,38.73,19863.09056222646,22.1486,22.1657,22.12,22.12,19863.0906
2011-05-23 14:30:00,38.72,38.8,38.72,38.79,14813.15228369431,22.1143,22.16,22.1143,22.1543,14813.1523
2011-05-23 14:35:00,38.79,38.86,38.79,38.83,54427.11255751318,22.1543,22.1943,22.1543,22.1771,54427.1126
2011-05-23 14:40:00,38.83,38.83,38.75,38.77,32319.604982605768,22.1771,22.1771,22.1314,22.1428,32319.605
2011-05-23 14:45:00,38.77,38.78,38.72,38.73,71372.4610032544,22.1428,22.1486,22.1143,22.12,71372.461
2011-05-23 14:50:00,38.72,38.74,38.7,38.73,43429.4691953765,22.1143,22.1257,22.1029,22.12,43429.4692
2011-05-23 14:55:00,38.74,38.77,38.71,38.76,50611.60363595556,22.1257,22.1428,22.1086,22.1371,50611.6036
2011-05-23 15:00:00,38.76,38.8,38.73,38.79,49713.83683088318,22.1371,22.16,22.12,22.1543,49713.8368
2011-05-23 15:05:00,38.78,38.82,38.74,38.74,67781.39378296486,22.1486,22.1714,22.1257,22.1257,67781.3938
2011-05-23 15:10:00,38.74,38.78,38.71,38.72,48479.40747390865,22.1257,22.1486,22.1086,22.1143,48479.4075
2011-05-23 15:15:00,38.72,38.78,38.71,38.77,51060.48703849175,22.1143,22.1486,22.1086,22.1428,51060.487
2011-05-23 15:20:00,38.76,38.8,38.76,38.79,40175.06452698911,22.1371,22.16,22.1371,22.1543,40175.0645
2011-05-23 15:25:00,38.78,38.81,38.75,38.79,60823.70104365391,22.1486,22.1657,22.1314,22.1543,60823.701
2011-05-23 15:30:00,38.78,38.8,38.75,38.76,101896.5323757154,22.1486,22.16,22.1314,22.1371,101896.5324
2011-05-23 15:35:00,38.77,38.77,38.73,38.73,46010.5487599596,22.1428,22.1428,22.12,22.12,46010.5488
2011-05-23 15:40:00,38.73,38.77,38.73,38.73,117495.23061384803,22.12,22.1428,22.12,22.12,117495.2306
2011-05-23 15:45:00,38.73,38.78,38.67,38.75,140388.2841431938,22.12,22.1486,22.0857,22.1314,140388.2841
2011-05-23 15:50:00,38.75,38.76,38.7,38.7,107170.91235551564,22.1314,22.1371,22.1029,22.1029,107170.9124
2011-05-23 15:55:00,38.71,38.77,38.68,38.72,250028.0552126585,22.1086,22.1428,22.0914,22.1143,250028.0552
2011-05-24 09:30:00,38.83,39.0,38.81,38.88,106160.9246998092,22.1771,22.2742,22.1657,22.2057,106160.9247
2011-05-24 09:35:00,38.88,38.99,38.87,38.91,107507.5749074178,22.2057,22.2685,22.2,22.2228,107507.5749
2011-05-24 09:40:00,38.91,38.97,38.85,38.91,126248.45696330378,22.2228,22.2571,22.1885,22.2228,126248.457
2011-05-24 09:45:00,38.9,38.9,38.81,38.82,39838.40197508697,22.2171,22.2171,22.1657,22.1714,39838.402
2011-05-24 09:50:00,38.81,38.93,38.81,38.92,43878.352597912686,22.1657,22.2342,22.1657,22.2285,43878.3526
2011-05-24 09:55:00,38.92,38.96,38.9,38.94,63629.2223095051,22.2285,22.2514,22.2171,22.2399,63629.2223
2011-05-24 10:00:00,38.93,39.01,38.87,38.87,67556.95208169677,22.2342,22.2799,22.2,22.2,67556.9521
2011-05-24 10:05:00,38.87,38.88,38.81,38.87,54651.55425878128,22.2,22.2057,22.1657,22.2,54651.5543
2011-05-24 10:10:00,38.87,38.97,38.87,38.96,90674.44731231064,22.2,22.2571,22.2,22.2514,90674.4473
2011-05-24 10:15:00,38.96,38.96,38.88,38.9,38267.3100662103,22.2514,22.2514,22.2057,22.2171,38267.3101
2011-05-24 10:20:00,38.91,38.99,38.9,38.93,39052.85602064864,22.2228,22.2685,22.2171,22.2342,39052.856
2011-05-24 10:25:00,38.93,38.96,38.86,38.87,50050.49938278532,22.2342,22.2514,22.1943,22.2,50050.4994
2011-05-24 10:30:00,38.88,38.91,38.82,38.91,74177.98226910559,22.2057,22.2228,22.1714,22.2228,74177.9823
2011-05-24 10:35:00,38.91,38.95,38.84,38.86,95275.50218830658,22.2228,22.2457,22.1828,22.1943,95275.5022
2011-05-24 10:40:00,38.85,38.88,38.77,38.88,86073.39243631467,22.1885,22.2057,22.1428,22.2057,86073.3924
2011-05-24 10:45:00,38.87,38.94,38.86,38.93,40960.61048142744,22.2,22.2399,22.1943,22.2342,40960.6105
2011-05-24 10:50:00,38.93,38.96,38.88,38.92,64302.54741330939,22.2342,22.2514,22.2057,22.2285,64302.5474
2011-05-24 10:55:00,38.91,38.92,38.84,38.86,64526.98911457748,22.2228,22.2285,22.1828,22.1943,64526.9891
2011-05-24 11:00:00,38.86,38.93,38.84,38.91,65649.19762091797,22.1943,22.2342,22.1828,22.2228,65649.1976
2011-05-24 11:05:00,38.91,38.93,38.87,38.89,34339.580294018626,22.2228,22.2342,22.2,22.2114,34339.5803
2011-05-24 11:10:00,38.87,38.89,38.85,38.89,29626.30456738862,22.2,22.2114,22.1885,22.2114,29626.3046
2011-05-24 11:15:00,38.9,38.91,38.84,38.85,51621.59129166199,22.2171,22.2228,22.1828,22.1885,51621.5913
2011-05-24 11:20:00,38.84,38.87,38.8,38.83,48816.07002581079,22.1828,22.2,22.16,22.1771,48816.07
2011-05-24 11:25:00,38.82,38.82,38.76,38.77,75524.63247671416,22.1714,22.1714,22.1371,22.1428,75524.6325
2011-05-24 11:30:00,38.76,38.85,38.75,38.77,113230.83828975425,22.1371,22.1885,22.1314,22.1428,113230.8383
2011-05-24 11:35:00,38.77,38.81,38.72,38.74,116821.90551004375,22.1428,22.1657,22.1143,22.1257,116821.9055
2011-05-24 11:40:00,38.73,38.75,38.68,38.74,156884.7491863988,22.12,22.1314,22.0914,22.1257,156884.7492
2011-05-24 11:45:00,38.75,38.81,38.71,38.74,76197.95758051846,22.1314,22.1657,22.1086,22.1257,76197.9576
2011-05-24 11:50:00,38.75,38.76,38.71,38.75,49938.27853215127,22.1314,22.1371,22.1086,22.1314,49938.2785
2011-05-24 11:55:00,38.74,38.78,38.74,38.77,30748.513073729097,22.1257,22.1486,22.1257,22.1428,30748.5131
2011-05-24 12:00:00,38.78,38.78,38.7,38.76,177982.2691055998,22.1486,22.1486,22.1029,22.1371,177982.2691
2011-05-24 12:05:00,38.76,38.81,38.75,38.76,109639.7710694647,22.1371,22.1657,22.1314,22.1371,109639.7711
2011-05-24 12:10:00,38.76,38.84,38.75,38.83,164515.76702951407,22.1371,22.1828,22.1314,22.1771,164515.767
2011-05-24 12:15:00,38.83,38.88,38.78,38.82,82931.20861856133,22.1771,22.2057,22.1486,22.1714,82931.2086
2011-05-24 12:20:00,38.81,38.81,38.75,38.8,77320.16608685894,22.1657,22.1657,22.1314,22.16,77320.1661
2011-05-24 12:25:00,38.8,38.86,38.79,38.85,79564.58309953989,22.16,22.1943,22.1543,22.1885,79564.5831
2011-05-24 12:30:00,38.84,38.84,38.75,38.77,57232.63382336438,22.1828,22.1828,22.1314,22.1428,57232.6338
2011-05-24 12:35:00,38.78,38.83,38.78,38.81,39052.85602064864,22.1486,22.1771,22.1486,22.1657,39052.856
2011-05-24 12:40:00,38.81,38.83,38.8,38.8,26259.679048367187,22.1657,22.1771,22.16,22.16,26259.679
2011-05-24 12:45:00,38.8,38.83,38.75,38.76,59477.05083604533,22.16,22.1771,22.1314,22.1371,59477.0508
2011-05-24 12:50:00,38.77,38.77,38.74,38.74,42868.36494220626,22.1428,22.1428,22.1257,22.1257,42868.3649
2011-05-24 12:55:00,38.74,38.76,38.73,38.74,37369.54326113792,22.1257,22.1371,22.12,22.1257,37369.5433
2011-05-24 13:00:00,38.74,38.78,38.73,38.78,33441.813488946245,22.1257,22.1486,22.12,22.1486,33441.8135
2011-05-24 13:05:00,38.78,38.81,38.76,38.76,27157.445853439567,22.1486,22.1657,22.1371,22.1371,27157.4459
2011-05-24 13:10:00,38.76,38.76,38.73,38.74,30524.071372461003,22.1371,22.1371,22.12,22.1257,30524.0714
2011-05-24 13:15:00,38.75,38.75,38.63,38.64,47581.64066883627,22.1314,22.1314,22.0629,22.0686,47581.6407
2011-05-24 13:20:00,38.64,38.66,38.58,38.59,73504.65716530131,22.0686,22.08,22.0343,22.04,73504.6572
2011-05-24 13:25:00,38.58,38.66,38.54,38.66,106273.14555044328,22.0343,22.08,22.0115,22.08,106273.1456
2011-05-24 13:30:00,38.66,38.69,38.66,38.67,83604.53372236561,22.08,22.0972,22.08,22.0857,83604.5337
2011-05-24 13:35:00,38.66,38.67,38.63,38.64,68118.05633486701,22.08,22.0857,22.0629,22.0686,68118.0563
2011-05-24 13:40:00,38.64,38.67,38.63,38.67,65761.41847155201,22.0686,22.0857,22.0629,22.0857,65761.4185
2011-05-24 13:45:00,38.68,38.68,38.67,38.68,36022.89305352934,22.0914,22.0914,22.0857,22.0914,36022.8931
2011-05-24 13:50:00,38.68,38.69,38.66,38.68,66434.7435753563,22.0914,22.0972,22.08,22.0914,66434.7436
2011-05-24 13:55:00,38.68,38.68,38.63,38.68,334530.3557400965,22.0914,22.0914,22.0629,22.0914,334530.3557
2011-05-24 14:00:00,38.68,38.69,38.62,38.64,85624.50903377848,22.0914,22.0972,22.0572,22.0686,85624.509
2011-05-24 14:05:00,38.64,38.65,38.6,38.63,69352.48569184155,22.0686,22.0743,22.0458,22.0629,69352.4857
2011-05-24 14:10:00,38.62,38.66,38.6,38.62,84614.52137807204,22.0572,22.08,22.0458,22.0572,84614.5214
2011-05-24 14:15:00,38.62,38.66,38.61,38.63,78666.81629446751,22.0572,22.08,22.0515,22.0629,78666.8163
2011-05-24 14:20:00,38.63,38.66,38.62,38.66,91123.33071484682,22.0629,22.08,22.0572,22.08,91123.3307
2011-05-24 14:25:00,38.66,38.67,38.62,38.66,97744.36090225563,22.08,22.0857,22.0572,22.08,97744.3609
2011-05-24 14:30:00,38.66,38.67,38.65,38.65,77544.60778812703,22.08,22.0857,22.0743,22.0743,77544.6078
2011-05-24 14:35:00,38.65,38.66,38.62,38.63,76310.1784311525,22.0743,22.08,22.0572,22.0629,76310.1784
2011-05-24 14:40:00,38.63,38.66,38.6,38.64,102008.75322634944,22.0629,22.08,22.0458,22.0686,102008.7532
2011-05-24 14:45:00,38.64,38.65,38.61,38.62,55100.43766131747,22.0686,22.0743,22.0515,22.0572,55100.4377
2011-05-24 14:50:00,38.62,38.63,38.58,38.62,88205.58859836157,22.0572,22.0629,22.0343,22.0572,88205.5886
2011-05-24 14:55:00,38.62,38.64,38.59,38.61,77320.16608685894,22.0572,22.0686,22.04,22.0515,77320.1661
2011-05-24 15:00:00,38.61,38.64,38.59,38.64,48254.96577264056,22.0515,22.0686,22.04,22.0686,48254.9658
2011-05-24 15:05:00,38.64,38.68,38.62,38.67,73504.65716530131,22.0686,22.0914,22.0572,22.0857,73504.6572
2011-05-24 15:10:00,38.68,38.7,38.66,38.7,178094.48995623385,22.0914,22.1029,22.08,22.1029,178094.49
2011-05-24 15:15:00,38.7,38.7,38.66,38.66,69576.92739310964,22.1029,22.1029,22.08,22.08,69576.9274
2011-05-24 15:20:00,38.67,38.71,38.66,38.69,102457.63662888564,22.0857,22.1086,22.08,22.0972,102457.6366
2011-05-24 15:25:00,38.69,38.74,38.68,38.7,136236.11266973402,22.0972,22.1257,22.0914,22.1029,136236.1127
2011-05-24 15:30:00,38.69,38.73,38.66,38.73,139714.9590393895,22.0972,22.12,22.08,22.12,139714.959
2011-05-24 15:35:00,38.73,38.73,38.67,38.68,94153.2936819661,22.12,22.12,22.0857,22.0914,94153.2937
2011-05-24 15:40:00,38.69,38.73,38.66,38.72,167545.72999663337,22.0972,22.12,22.08,22.1143,167545.73
2011-05-24 15:45:00,38.71,38.73,38.68,38.68,138256.08798114688,22.1086,22.12,22.0914,22.0914,138256.088
2011-05-24 15:50:00,38.68,38.69,38.66,38.68,202446.41454382223,22.0914,22.0972,22.08,22.0914,202446.4145
2011-05-24 15:55:00,38.67,38.7,38.66,38.7,534844.5741218718,22.0857,22.1029,22.08,22.1029,534844.5741
2011-05-25 09:30:00,38.4,38.68,38.37,38.4,158455.8410952755,21.9315,22.0914,21.9144,21.9315,158455.8411
2011-05-25 09:35:00,38.42,38.67,38.35,38.63,173605.65593087196,21.943,22.0857,21.903,22.0629,173605.6559
2011-05-25 09:40:00,38.63,38.68,38.47,38.5,81472.3375603187,22.0629,22.0914,21.9715,21.9886,81472.3376
2011-05-25 09:45:00,38.5,38.59,38.49,38.59,68118.05633486701,21.9886,22.04,21.9829,22.04,68118.0563
2011-05-25 09:50:00,38.59,38.59,38.53,38.54,44888.34025361912,22.04,22.04,22.0058,22.0115,44888.3403
2011-05-25 09:55:00,38.54,38.58,38.53,38.56,40848.3896307934,22.0115,22.0343,22.0058,22.0229,40848.3896
2011-05-25 10:00:00,38.55,38.6,38.53,38.54,61833.68869936034,22.0172,22.0458,22.0058,22.0115,61833.6887
2011-05-25 10:05:00,38.54,38.6,38.54,38.6,47020.53641566603,22.0115,22.0458,22.0115,22.0458,47020.5364
2011-05-25 10:10:00,38.6,38.61,38.57,38.6,122208.50634047804,22.0458,22.0515,22.0286,22.0458,122208.5063
2011-05-25 10:15:00,38.6,38.6,38.49,38.5,90674.44731231064,22.0458,22.0458,21.9829,21.9886,90674.4473
2011-05-25 10:20:00,38.5,38.52,38.44,38.5,89440.0179553361,21.9886,22.0001,21.9544,21.9886,89440.018
2011-05-25 10:25:00,38.5,38.65,38.5,38.58,74065.76141847155,21.9886,22.0743,21.9886,22.0343,74065.7614
2011-05-25 10:30:00,38.58,38.68,38.58,38.66,54651.55425878128,22.0343,22.0914,22.0343,22.08,54651.5543
2011-05-25 10:35:00,38.66,38.83,38.66,38.82,118954.10167209066,22.08,22.1771,22.08,22.1714,118954.1017
2011-05-25 10:40:00,38.82,38.92,38.81,38.9,109751.99192009876,22.1714,22.2285,22.1657,22.2171,109751.9919
2011-05-25 10:45:00,38.9,38.91,38.84,38.85,82145.662664123,22.2171,22.2228,22.1828,22.1885,82145.6627
2011-05-25 10:50:00,38.85,38.88,38.81,38.83,44102.79429918079,22.1885,22.2057,22.1657,22.1771,44102.7943
2011-05-25 10:55:00,38.83,38.91,38.83,38.87,47020.53641566603,22.1771,22.2228,22.1771,22.2,47020.5364
2011-05-25 11:00:00,38.87,38.89,38.8,38.8,35012.90539782291,22.2,22.2114,22.16,22.16,35012.9054
2011-05-25 11:05:00,38.81,38.91,38.81,38.84,44663.89855235103,22.1657,22.2228,22.1657,22.1828,44663.8986
2011-05-25 11:10:00,38.84,38.94,38.84,38.9,58803.72573224104,22.1828,22.2399,22.1828,22.2171,58803.7257
2011-05-25 11:15:00,38.9,38.94,38.89,38.93,49601.61598024913,22.2171,22.2399,22.2114,22.2342,49601.616
2011-05-25 11:20:00,38.93,39.07,38.93,39.07,165413.53383458644,22.2342,22.3142,22.2342,22.3142,165413.5338
2011-05-25 11:25:00,39.07,39.07,38.98,38.99,102008.75322634944,22.3142,22.3142,22.2628,22.2685,102008.7532
2011-05-25 11:30:00,38.99,39.02,38.96,38.99,91459.99326674896,22.2685,22.2856,22.2514,22.2685,91459.9933
2011-05-25 11:35:00,38.98,39.09,38.97,39.07,51846.032992930086,22.2628,22.3256,22.2571,22.3142,51846.033
2011-05-25 11:40:00,39.07,39.09,39.07,39.07,23341.93693188194,22.3142,22.3256,22.3142,22.3142,23341.9369
2011-05-25 11:45:00,39.07,39.15,39.07,39.13,122657.38974301424,22.3142,22.3599,22.3142,22.3485,122657.3897
2011-05-25 11:50:00,39.12,39.14,39.11,39.12,76197.95758051846,22.3427,22.3542,22.337,22.3427,76197.9576
2011-05-25 11:55:00,39.13,39.14,39.11,39.13,46571.65301312984,22.3485,22.3542,22.337,22.3485,46571.653
2011-05-25 12:00:00,39.13,39.13,39.08,39.1,66434.7435753563,22.3485,22.3485,22.3199,22.3313,66434.7436
2011-05-25 12:05:00,39.11,39.13,39.06,39.08,55437.100213219615,22.337,22.3485,22.3085,22.3199,55437.1002
2011-05-25 12:10:00,39.07,39.08,39.07,39.07,31646.27987880148,22.3142,22.3199,22.3142,22.3142,31646.2799
2011-05-25 12:15:00,39.08,39.08,39.04,39.05,74739.08652227583,22.3199,22.3199,22.2971,22.3028,74739.0865
2011-05-25 12:20:00,39.04,39.07,39.03,39.07,55324.87936258557,22.2971,22.3142,22.2913,22.3142,55324.8794
2011-05-25 12:25:00,39.06,39.07,39.02,39.02,38716.19346874649,22.3085,22.3142,22.2856,22.2856,38716.1935
2011-05-25 12:30:00,39.02,39.05,39.0,39.04,39052.85602064864,22.2856,22.3028,22.2742,22.2971,39052.856
2011-05-25 12:35:00,39.05,39.06,39.02,39.02,33441.813488946245,22.3028,22.3085,22.2856,22.2856,33441.8135
2011-05-25 12:40:00,39.02,39.04,38.98,38.99,36135.113904163394,22.2856,22.2971,22.2628,22.2685,36135.1139
2011-05-25 12:45:00,38.99,39.01,38.95,38.96,61721.46784872629,22.2685,22.2799,22.2457,22.2514,61721.4678
2011-05-25 12:50:00,38.97,38.97,38.92,38.94,38267.3100662103,22.2571,22.2571,22.2285,22.2399,38267.3101
2011-05-25 12:55:00,38.94,39.02,38.94,39.01,34788.46369655482,22.2399,22.2856,22.2399,22.2799,34788.4637
2011-05-25 13:00:00,39.01,39.03,38.99,39.02,66322.52272472225,22.2799,22.2913,22.2685,22.2856,66322.5227
2011-05-25 13:05:00,39.02,39.02,38.93,38.95,208057.4570755246,22.2856,22.2856,22.2342,22.2457,208057.4571
2011-05-25 13:10:00,38.95,38.95,38.84,38.86,117495.23061384803,22.2457,22.2457,22.1828,22.1943,117495.2306
2011-05-25 13:15:00,38.86,38.9,38.83,38.85,59028.167433509145,22.1943,22.2171,22.1771,22.1885,59028.1674
2011-05-25 13:20:00,38.86,38.88,38.83,38.84,237347.0990910111,22.1943,22.2057,22.1771,22.1828,237347.0991
2011-05-25 13:25:00,38.84,38.85,38.77,38.78,176523.3980473572,22.1828,22.1885,22.1428,22.1486,176523.398
2011-05-25 13:30:00,38.78,38.85,38.78,38.83,49938.27853215127,22.1486,22.1885,22.1486,22.1771,49938.2785
2011-05-25 13:35:00,38.84,38.88,38.83,38.83,89552.23880597015,22.1828,22.2057,22.1771,22.1771,89552.2388
2011-05-25 13:40:00,38.83,38.87,38.79,38.87,67108.06867916058,22.1771,22.2,22.1543,22.2,67108.0687
2011-05-25 13:45:00,38.87,38.88,38.83,38.84,52519.35809673437,22.2,22.2057,22.1771,22.1828,52519.3581
2011-05-25 13:50:00,38.84,38.85,38.82,38.83,27269.666704073614,22.1828,22.1885,22.1714,22.1771,27269.6667
2011-05-25 13:55:00,38.83,38.84,38.81,38.81,31870.72158006957,22.1771,22.1828,22.1657,22.1657,31870.7216
2011-05-25 14:00:00,38.82,38.84,38.79,38.79,48142.7449220065,22.1714,22.1828,22.1543,22.1543,48142.7449
2011-05-25 14:05:00,38.79,38.84,38.78,38.82,80799.01245651442,22.1543,22.1828,22.1486,22.1714,80799.0125
2011-05-25 14:10:00,38.82,38.86,38.82,38.85,40960.61048142744,22.1714,22.1943,22.1714,22.1885,40960.6105
2011-05-25 14:15:00,38.86,38.86,38.82,38.82,64526.98911457748,22.1943,22.1943,22.1714,22.1714,64526.9891
2011-05-25 14:20:00,38.83,38.83,38.81,38.83,43317.24834474245,22.1771,22.1771,22.1657,22.1771,43317.2483
2011-05-25 14:25:00,38.83,38.85,38.83,38.84,44663.89855235103,22.1771,22.1885,22.1771,22.1828,44663.8986
2011-05-25 14:30:00,38.84,38.85,38.83,38.85,55437.100213219615,22.1828,22.1885,22.1771,22.1885,55437.1002
2011-05-25 14:35:00,38.85,38.85,38.81,38.82,39389.518572550776,22.1885,22.1885,22.1657,22.1714,39389.5186
2011-05-25 14:40:00,38.83,38.84,38.81,38.83,38603.97261811244,22.1771,22.1828,22.1657,22.1771,38603.9726
2011-05-25 14:45:00,38.83,38.83,38.8,38.8,38603.97261811244,22.1771,22.1771,22.16,22.16,38603.9726
2011-05-25 14:50:00,38.8,38.85,38.8,38.81,86073.39243631467,22.16,22.1885,22.16,22.1657,86073.3924
2011-05-25 14:55:00,38.82,38.82,38.76,38.79,95724.38559084278,22.1714,22.1714,22.1371,22.1543,95724.3856
2011-05-25 15:00:00,38.79,38.86,38.77,38.86,232072.71911121084,22.1543,22.1943,22.1428,22.1943,232072.7191
2011-05-25 15:05:00,38.86,38.93,38.85,38.91,172932.33082706766,22.1943,22.2342,22.1885,22.2228,172932.3308
2011-05-25 15:10:00,38.92,39.01,38.91,38.99,95612.16474020873,22.2285,22.2799,22.2228,22.2685,95612.1647
2011-05-25 15:15:00,38.99,38.99,38.93,38.95,70362.47334754797,22.2685,22.2685,22.2342,22.2457,70362.4733
2011-05-25 15:20:00,38.95,38.95,38.92,38.93,26708.562450903377,22.2457,22.2457,22.2285,22.2342,26708.5625
2011-05-25 15:25:00,38.93,38.94,38.91,38.92,94377.7353832342,22.2342,22.2399,22.2228,22.2285,94377.7354
2011-05-25 15:30:00,38.91,38.93,38.83,38.83,140051.62159129165,22.2228,22.2342,22.1771,22.1771,140051.6216
2011-05-25 15:35:00,38.83,38.83,38.78,38.79,112108.62978341377,22.1771,22.1771,22.1486,22.1543,112108.6298
2011-05-25 15:40:00,38.79,38.83,38.79,38.79,114689.70934799685,22.1543,22.1771,22.1543,22.1543,114689.7093
2011-05-25 15:45:00,38.79,38.8,38.71,38.71,209404.1072831332,22.1543,22.16,22.1086,22.1086,209404.1073
2011-05-25 15:50:00,38.71,38.73,38.67,38.69,193917.6298956346,22.1086,22.12,22.0857,22.0972,193917.6299
2011-05-25 15:55:00,38.68,38.7,38.67,38.67,275389.9674559533,22.0914,22.1029,22.0857,22.0857,275389.9675
2011-05-26 09:30:00,38.5,38.73,38.5,38.63,99427.67366176636,21.9886,22.12,21.9886,22.0629,99427.6737
2011-05-26 09:35:00,38.62,38.8,38.62,38.74,48816.07002581079,22.0572,22.16,22.0572,22.1257,48816.07
2011-05-26 09:40:00,38.74,38.79,38.72,38.78,76422.39928178655,22.1257,22.1543,22.1143,22.1486,76422.3993
2011-05-26 09:45:00,38.78,38.81,38.73,38.74,58579.28403097295,22.1486,22.1657,22.12,22.1257,58579.284
2011-05-26 09:50:00,38.74,38.76,38.58,38.58,48142.7449220065,22.1257,22.1371,22.0343,22.0343,48142.7449
2011-05-26 09:55:00,38.58,38.58,38.43,38.44,110537.53787453708,22.0343,22.0343,21.9487,21.9544,110537.5379
2011-05-26 10:00:00,38.43,38.47,38.39,38.44,113006.39658848614,21.9487,21.9715,21.9258,21.9544,113006.3966
2011-05-26 10:05:00,38.43,38.46,38.33,38.34,182695.54483222985,21.9487,21.9658,21.8916,21.8973,182695.5448
2011-05-26 10:10:00,38.34,38.42,38.25,38.32,142744.9220065088,21.8973,21.943,21.8459,21.8858,142744.922
2011-05-26 10:15:00,38.31,38.46,38.31,38.44,74963.52822354394,21.8801,21.9658,21.8801,21.9544,74963.5282
2011-05-26 10:20:00,38.45,38.52,38.43,38.5,137919.42542924476,21.9601,22.0001,21.9487,21.9886,137919.4254
2011-05-26 10:25:00,38.5,38.51,38.44,38.47,76534.6201324206,21.9886,21.9944,21.9544,21.9715,76534.6201
2011-05-26 10:30:00,38.47,38.51,38.45,38.51,89888.90135787228,21.9715,21.9944,21.9601,21.9944,89888.9014
2011-05-26 10:35:00,38.51,38.59,38.48,38.59,86410.05498821681,21.9944,22.04,21.9772,22.04,86410.055
2011-05-26 10:40:00,38.58,38.58,38.52,38.53,60935.92189428795,22.0343,22.0343,22.0001,22.0058,60935.9219
2011-05-26 10:45:00,38.53,38.54,38.47,38.51,58018.17977780271,22.0058,22.0115,21.9715,21.9944,58018.1798
2011-05-26 10:50:00,38.5,38.51,38.45,38.46,89664.45965660419,21.9886,21.9944,21.9601,21.9658,89664.4597
2011-05-26 10:55:00,38.46,38.48,38.43,38.46,89552.23880597015,21.9658,21.9772,21.9487,21.9658,89552.2388
2011-05-26 11:00:00,38.46,38.46,38.42,38.43,72382.44865896083,21.9658,21.9658,21.943,21.9487,72382.4487
2011-05-26 11:05:00,38.43,38.47,38.42,38.45,106609.8081023454,21.9487,21.9715,21.943,21.9601,106609.8081
2011-05-26 11:10:00,38.45,38.48,38.42,38.45,69801.36909437773,21.9601,21.9772,21.943,21.9601,69801.3691
2011-05-26 11:15:00,38.45,38.49,38.45,38.47,92245.5392211873,21.9601,21.9829,21.9601,21.9715,92245.5392
2011-05-26 11:20:00,38.47,38.47,38.45,38.46,57681.51722590057,21.9715,21.9715,21.9601,21.9658,57681.5172
2011-05-26 11:25:00,38.45,38.49,38.45,38.46,24239.703736954325,21.9601,21.9829,21.9601,21.9658,24239.7037
2011-05-26 11:30:00,38.48,38.51,38.44,38.45,86185.6132869487,21.9772,21.9944,21.9544,21.9601,86185.6133
2011-05-26 11:35:00,38.45,38.47,38.44,38.45,44215.01514981483,21.9601,21.9715,21.9544,21.9601,44215.0151
2011-05-26 11:40:00,38.45,38.5,38.44,38.5,48928.29087644485,21.9601,21.9886,21.9544,21.9886,48928.2909
2011-05-26 11:45:00,38.5,38.5,38.46,38.47,28728.53776231624,21.9886,21.9886,21.9658,21.9715,28728.5378
2011-05-26 11:50:00,38.47,38.51,38.45,38.45,568061.94590955,21.9715,21.9944,21.9601,21.9601,568061.9459
2011-05-26 11:55:00,38.45,38.5,38.45,38.48,43541.69004601055,21.9601,21.9886,21.9601,21.9772,43541.69
2011-05-26 12:00:00,38.48,38.51,38.47,38.51,91123.33071484682,21.9772,21.9944,21.9715,21.9944,91123.3307
2011-05-26 12:05:00,38.51,38.54,38.5,38.53,43541.69004601055,21.9944,22.0115,21.9886,22.0058,43541.69
2011-05-26 12:10:00,38.53,38.58,38.53,38.56,105375.37874537088,22.0058,22.0343,22.0058,22.0229,105375.3787
2011-05-26 12:15:00,38.55,38.6,38.55,38.56,20424.1948153967,22.0172,22.0458,22.0172,22.0229,20424.1948
2011-05-26 12:20:00,38.57,38.58,38.56,38.56,16047.581640668835,22.0286,22.0343,22.0229,22.0229,16047.5816
2011-05-26 12:25:00,38.56,38.59,38.55,38.58,15374.256536864548,22.0229,22.04,22.0172,22.0343,15374.2565
2011-05-26 12:30:00,38.59,38.61,38.58,38.59,16496.465043205026,22.04,22.0515,22.0343,22.04,16496.465
2011-05-26 12:35:00,38.58,38.59,38.57,38.58,25698.574795196942,22.0343,22.04,22.0286,22.0343,25698.5748
2011-05-26 12:40:00,38.58,38.63,38.57,38.61,75524.63247671416,22.0343,22.0629,22.0286,22.0515,75524.6325
2011-05-26 12:45:00,38.61,38.68,38.61,38.66,90001.12220850633,22.0515,22.0914,22.0515,22.08,90001.1222
2011-05-26 12:50:00,38.66,38.71,38.66,38.71,32880.709235776005,22.08,22.1086,22.08,22.1086,32880.7092
2011-05-26 12:55:00,38.7,38.72,38.69,38.69,19189.76545842217,22.1029,22.1143,22.0972,22.0972,19189.7655
2011-05-26 13:00:00,38.69,38.71,38.66,38.66,170687.9138143867,22.0972,22.1086,22.08,22.08,170687.9138
2011-05-26 13:05:00,38.66,38.67,38.63,38.64,68566.93973740321,22.08,22.0857,22.0629,22.0686,68566.9397
2011-05-26 13:10:00,38.64,38.65,38.62,38.62,40623.9479295253,22.0686,22.0743,22.0572,22.0572,40623.9479
2011-05-26 13:15:00,38.63,38.68,38.62,38.67,126024.01526203568,22.0629,22.0914,22.0572,22.0857,126024.0153
2011-05-26 13:20:00,38.67,38.69,38.65,38.67,88991.13455279991,22.0857,22.0972,22.0743,22.0857,88991.1346
2011-05-26 13:25:00,38.67,38.71,38.65,38.67,63741.44316013915,22.0857,22.1086,22.0743,22.0857,63741.4432
2011-05-26 13:30:00,38.67,38.69,38.65,38.68,96173.26899337897,22.0857,22.0972,22.0743,22.0914,96173.269
2011-05-26 13:35:00,38.68,38.69,38.64,38.66,72606.89036022892,22.0914,22.0972,22.0686,22.08,72606.8904
2011-05-26 13:40:00,38.66,38.67,38.66,38.66,17730.894400179553,22.08,22.0857,22.08,22.08,17730.8944
2011-05-26 13:45:00,38.66,38.66,38.64,38.64,27718.550106609808,22.08,22.08,22.0686,22.0686,27718.5501
2011-05-26 13:50:00,38.64,38.68,38.61,38.63,99539.8945124004,22.0686,22.0914,22.0515,22.0629,99539.8945
2011-05-26 13:55:00,38.64,38.66,38.62,38.63,26484.12074963528,22.0686,22.08,22.0572,22.0629,26484.1207
2011-05-26 14:00:00,38.63,38.69,38.63,38.68,65088.09336774772,22.0629,22.0972,22.0629,22.0914,65088.0934
2011-05-26 14:05:00,38.68,38.75,38.67,38.75,40960.61048142744,22.0914,22.1314,22.0857,22.1314,40960.6105
2011-05-26 14:10:00,38.75,38.78,38.73,38.78,92245.5392211873,22.1314,22.1486,22.12,22.1486,92245.5392
2011-05-26 14:15:00,38.78,38.79,38.75,38.75,44439.45685108293,22.1486,22.1543,22.1314,22.1314,44439.4569
2011-05-26 14:20:00,38.75,38.77,38.75,38.75,94265.51453260017,22.1314,22.1428,22.1314,22.1314,94265.5145
2011-05-26 14:25:00,38.75,38.78,38.75,38.77,161373.58321176074,22.1314,22.1486,22.1314,22.1428,161373.5832
2011-05-26 14:30:00,38.77,38.84,38.75,38.82,158680.2827965436,22.1428,22.1828,22.1314,22.1714,158680.2828
2011-05-26 14:35:00,38.81,38.88,38.81,38.83,99764.33621366847,22.1657,22.2057,22.1657,22.1771,99764.3362
2011-05-26 14:40:00,38.83,38.84,38.78,38.8,78554.59544383346,22.1771,22.1828,22.1486,22.16,78554.5954
2011-05-26 14:45:00,38.81,38.81,38.75,38.77,139490.51733812143,22.1657,22.1657,22.1314,22.1428,139490.5173
2011-05-26 14:50:00,38.77,38.78,38.73,38.73,99091.0111098642,22.1428,22.1486,22.12,22.12,99091.0111
2011-05-26 14:55:00,38.73,38.77,38.73,38.75,68903.60228930535,22.12,22.1428,22.12,22.1314,68903.6023
2011-05-26 15:00:00,38.75,38.79,38.75,38.76,54090.45000561104,22.1314,22.1543,22.1314,22.1371,54090.45
2011-05-26 15:05:00,38.76,38.76,38.69,38.69,44776.119402985074,22.1371,22.1371,22.0972,22.0972,44776.1194
2011-05-26 15:10:00,38.69,38.69,38.61,38.63,105599.820446639,22.0972,22.0972,22.0515,22.0629,105599.8204
2011-05-26 15:15:00,38.63,38.66,38.62,38.66,50162.72023341936,22.0629,22.08,22.0572,22.08,50162.7202
2011-05-26 15:20:00,38.66,38.75,38.66,38.75,127707.3280215464,22.08,22.1314,22.08,22.1314,127707.328
2011-05-26 15:25:00,38.75,38.82,38.75,38.78,179216.69846257434,22.1314,22.1714,22.1314,22.1486,179216.6985
2011-05-26 15:30:00,38.78,38.83,38.75,38.8,130288.4075861295,22.1486,22.1771,22.1314,22.16,130288.4076
2011-05-26 15:35:00,38.79,38.8,38.74,38.8,114353.04679609471,22.1543,22.16,22.1257,22.16,114353.0468
2011-05-26 15:40:00,38.8,38.82,38.73,38.74,126585.11951520592,22.16,22.1714,22.12,22.1257,126585.1195
2011-05-26 15:45:00,38.74,38.74,38.68,38.69,152844.7985635731,22.1257,22.1257,22.0914,22.0972,152844.7986
2011-05-26 15:50:00,38.68,38.75,38.68,38.73,163169.1168219055,22.0914,22.1314,22.0914,22.12,163169.1168
2011-05-26 15:55:00,38.73,38.74,38.68,38.74,349904.61227696104,22.12,22.1257,22.0914,22.1257,349904.6123
2011-05-27 09:30:00,38.9,38.99,38.85,38.96,78442.3745931994,22.2171,22.2685,22.1885,22.2514,78442.3746
2011-05-27 09:35:00,38.96,39.0,38.88,38.98,45673.886208057454,22.2514,22.2742,22.2057,22.2628,45673.8862
2011-05-27 09:40:00,38.97,38.97,38.86,38.87,31085.17562563124,22.2571,22.2571,22.1943,22.2,31085.1756
2011-05-27 09:45:00,38.87,38.94,38.86,38.91,28952.97946358433,22.2,22.2399,22.1943,22.2228,28952.9795
2011-05-27 09:50:00,38.9,38.9,38.78,38.81,27045.22500280552,22.2171,22.2171,22.1486,22.1657,27045.225
2011-05-27 09:55:00,38.82,38.92,38.82,38.89,23790.82033441813,22.1714,22.2285,22.1714,22.2114,23790.8203
2011-05-27 10:00:00,38.88,38.9,38.73,38.75,175962.29379418696,22.2057,22.2171,22.12,22.1314,175962.2938
2011-05-27 10:05:00,38.74,38.82,38.74,38.78,49713.83683088318,22.1257,22.1714,22.1257,22.1486,49713.8368
2011-05-27 10:10:00,38.78,38.81,38.74,38.8,76759.0618336887,22.1486,22.1657,22.1257,22.16,76759.0618
2011-05-27 10:15:00,38.8,38.81,38.77,38.77,52294.91639546627,22.16,22.1657,22.1428,22.1428,52294.9164
2011-05-27 10:20:00,38.78,38.78,38.75,38.76,87868.92604645943,22.1486,22.1486,22.1314,22.1371,87868.926
2011-05-27 10:25:00,38.76,38.77,38.75,38.76,95387.72303894065,22.1371,22.1428,22.1314,22.1371,95387.723
2011-05-27 10:30:00,38.76,38.76,38.71,38.71,42868.36494220626,22.1371,22.1371,22.1086,22.1086,42868.3649
2011-05-27 10:35:00,38.72,38.76,38.7,38.73,58467.0631803389,22.1143,22.1371,22.1029,22.12,58467.0632
2011-05-27 10:40:00,38.73,38.77,38.73,38.76,54090.45000561104,22.12,22.1428,22.12,22.1371,54090.45
2011-05-27 10:45:00,38.76,38.78,38.75,38.78,98193.24430479182,22.1371,22.1486,22.1314,22.1486,98193.2443
2011-05-27 10:50:00,38.78,38.79,38.76,38.79,63965.88486140725,22.1486,22.1543,22.1371,22.1543,63965.8849
2011-05-27 10:55:00,38.78,38.85,38.77,38.85,64078.105712041295,22.1486,22.1885,22.1428,22.1885,64078.1057
2011-05-27 11:00:00,38.84,38.99,38.83,38.99,66659.1852766244,22.1828,22.2685,22.1771,22.2685,66659.1853
2011-05-27 11:05:00,38.99,39.01,38.98,39.01,79003.47884636965,22.2685,22.2799,22.2628,22.2799,79003.4788
2011-05-27 11:10:00,39.01,39.1,39.01,39.08,59589.271686679385,22.2799,22.3313,22.2799,22.3199,59589.2717
2011-05-27 11:15:00,39.08,39.09,38.99,39.04,101223.20727191112,22.3199,22.3256,22.2685,22.2971,101223.2073
2011-05-27 11:20:00,39.05,39.1,39.04,39.08,68679.16058803725,22.3028,22.3313,22.2971,22.3199,68679.1606
2011-05-27 11:25:00,39.08,39.11,38.99,39.0,104365.39108966444,22.3199,22.337,22.2685,22.2742,104365.3911
2011-05-27 11:30:00,38.99,39.0,38.93,38.93,45898.32790932555,22.2685,22.2742,22.2342,22.2342,45898.3279
2011-05-27 11:35:00,38.93,38.96,38.93,38.94,28840.758612950285,22.2342,22.2514,22.2342,22.2399,28840.7586
2011-05-27 11:40:00,38.94,39.01,38.94,39.0,31309.617326899337,22.2399,22.2799,22.2399,22.2742,31309.6173
2011-05-27 11:45:00,39.0,39.03,38.99,38.99,56783.75042082819,22.2742,22.2913,22.2685,22.2685,56783.7504
2011-05-27 11:50:00,39.0,39.04,38.99,39.04,47581.64066883627,22.2742,22.2971,22.2685,22.2971,47581.6407
2011-05-27 11:55:00,39.05,39.11,39.04,39.11,66434.7435753563,22.3028,22.337,22.2971,22.337,66434.7436
2011-05-27 12:00:00,39.1,39.14,39.07,39.08,123442.9356974526,22.3313,22.3542,22.3142,22.3199,123442.9357
2011-05-27 12:05:00,39.08,39.12,39.05,39.11,51733.81214229604,22.3199,22.3427,22.3028,22.337,51733.8121
2011-05-27 12:10:00,39.11,39.16,39.1,39.15,64414.76826394344,22.337,22.3656,22.3313,22.3599,64414.7683
2011-05-27 12:15:00,39.15,39.25,39.14,39.24,141734.93435080236,22.3599,22.417,22.3542,22.4113,141734.9344
2011-05-27 12:20:00,39.23,39.24,39.2,39.22,45112.781954887214,22.4056,22.4113,22.3884,22.3999,45112.782
2011-05-27 12:25:00,39.22,39.24,39.18,39.24,52743.79979800247,22.3999,22.4113,22.377,22.4113,52743.7998
2011-05-27 12:30:00,39.23,39.25,39.22,39.24,34002.917742116486,22.4056,22.417,22.3999,22.4113,34002.9177
2011-05-27 12:35:00,39.24,39.28,39.24,39.27,45337.22365615532,22.4113,22.4341,22.4113,22.4284,45337.2237
2011-05-27 12:40:00,39.28,39.28,39.25,39.26,20985.29906856694,22.4341,22.4341,22.417,22.4227,20985.2991
2011-05-27 12:45:00,39.25,39.28,39.25,39.27,40960.61048142744,22.417,22.4341,22.417,22.4284,40960.6105
2011-05-27 12:50:00,39.27,39.28,39.25,39.25,45786.1070586915,22.4284,22.4341,22.417,22.417,45786.1071
2011-05-27 12:55:00,39.26,39.27,39.23,39.25,58354.84232970486,22.4227,22.4284,22.4056,22.417,58354.8423
2011-05-27 13:00:00,39.24,39.26,39.23,39.26,45786.1070586915,22.4113,22.4227,22.4056,22.4227,45786.1071
2011-05-27 13:05:00,39.26,39.3,39.24,39.3,98978.79025923015,22.4227,22.4456,22.4113,22.4456,98978.7903
2011-05-27 13:10:00,39.29,39.29,39.22,39.24,73841.31971720346,22.4398,22.4398,22.3999,22.4113,73841.3197
2011-05-27 13:15:00,39.24,39.24,39.21,39.23,40511.72707889126,22.4113,22.4113,22.3941,22.4056,40511.7271
2011-05-27 13:20:00,39.24,39.25,39.22,39.25,33329.5926383122,22.4113,22.417,22.3999,22.417,33329.5926
2011-05-27 13:25:00,39.25,39.26,39.24,39.24,32095.16328133767,22.417,22.4227,22.4113,22.4113,32095.1633
2011-05-27 13:30:00,39.24,39.25,39.23,39.25,38716.19346874649,22.4113,22.417,22.4056,22.417,38716.1935
2011-05-27 13:35:00,39.25,39.26,39.24,39.26,29177.42116485243,22.417,22.4227,22.4113,22.4227,29177.4212
2011-05-27 13:40:00,39.26,39.28,39.24,39.24,33441.813488946245,22.4227,22.4341,22.4113,22.4113,33441.8135
2011-05-27 13:45:00,39.24,39.3,39.24,39.29,12456.514420379306,22.4113,22.4456,22.4113,22.4398,12456.5144
2011-05-27 13:50:00,39.29,39.29,39.26,39.27,10997.643362136683,22.4398,22.4398,22.4227,22.4284,10997.6434
2011-05-27 13:55:00,39.27,39.28,39.22,39.22,27157.445853439567,22.4284,22.4341,22.3999,22.3999,27157.4459
2011-05-27 14:00:00,39.23,39.24,39.21,39.21,24015.262035686228,22.4056,22.4113,22.3941,22.3941,24015.262
2011-05-27 14:05:00,39.21,39.22,39.19,39.2,45112.781954887214,22.3941,22.3999,22.3827,22.3884,45112.782
2011-05-27 14:10:00,39.21,39.22,39.18,39.18,36359.55560543149,22.3941,22.3999,22.377,22.377,36359.5556
2011-05-27 14:15:00,39.17,39.2,39.17,39.18,73841.31971720346,22.3713,22.3884,22.3713,22.377,73841.3197
2011-05-27 14:20:00,39.17,39.19,39.16,39.16,25249.69139266076,22.3713,22.3827,22.3656,22.3656,25249.6914
2011-05-27 14:25:00,39.16,39.16,39.13,39.14,43317.24834474245,22.3656,22.3656,22.3485,22.3542,43317.2483
2011-05-27 14:30:00,39.14,39.15,39.09,39.1,47918.30322073841,22.3542,22.3599,22.3256,22.3313,47918.3032
2011-05-27 14:35:00,39.09,39.15,39.08,39.15,71821.34440579059,22.3256,22.3599,22.3199,22.3599,71821.3444
2011-05-27 14:40:00,39.15,39.16,39.07,39.07,94714.39793513634,22.3599,22.3656,22.3142,22.3142,94714.3979
2011-05-27 14:45:00,39.07,39.11,39.07,39.11,88093.36774772752,22.3142,22.337,22.3142,22.337,88093.3677
2011-05-27 14:50:00,39.1,39.14,39.08,39.08,105263.15789473684,22.3313,22.3542,22.3199,22.3199,105263.1579
2011-05-27 14:55:00,39.08,39.08,39.07,39.07,83604.53372236561,22.3199,22.3199,22.3142,22.3142,83604.5337
2011-05-27 15:00:00,39.08,39.09,39.07,39.07,96846.59409718325,22.3199,22.3256,22.3142,22.3142,96846.5941
2011-05-27 15:05:00,39.07,39.08,39.07,39.08,143754.90966221524,22.3142,22.3199,22.3142,22.3199,143754.9097
2011-05-27 15:10:00,39.07,39.08,39.03,39.03,80462.34990461227,22.3142,22.3199,22.2913,22.2913,80462.3499
2011-05-27 15:15:00,39.03,39.04,38.99,39.02,32992.93008641005,22.2913,22.2971,22.2685,22.2856,32992.9301
2011-05-27 15:20:00,39.03,39.03,38.99,39.0,19975.31141286051,22.2913,22.2913,22.2685,22.2742,19975.3114
2011-05-27 15:25:00,39.01,39.05,38.99,39.03,54875.995960049375,22.2799,22.3028,22.2685,22.2913,54875.996
2011-05-27 15:30:00,39.03,39.03,38.99,39.01,151610.36920659858,22.2913,22.2913,22.2685,22.2799,151610.3692
2011-05-27 15:35:00,39.01,39.03,38.99,38.99,76422.39928178655,22.2799,22.2913,22.2685,22.2685,76422.3993
2011-05-27 15:40:00,38.99,39.0,38.96,38.98,55661.54191448771,22.2685,22.2742,22.2514,22.2628,55661.5419
2011-05-27 15:45:00,38.99,39.03,38.98,38.99,82145.662664123,22.2685,22.2913,22.2628,22.2685,82145.6627
2011-05-27 15:50:00,38.99,39.0,38.97,38.97,54202.67085624509,22.2685,22.2742,22.2571,22.2571,54202.6709
2011-05-27 15:55:00,38.98,38.99,38.97,38.99,217484.00852878465,22.2628,22.2685,22.2571,22.2685,217484.0085
2011-05-31 09:30:00,39.37,39.61,39.37,39.61,178543.37335877004,22.4855,22.6226,22.4855,22.6226,178543.3734
2011-05-31 09:35:00,39.61,39.61,39.45,39.46,90001.12220850633,22.6226,22.6226,22.5312,22.5369,90001.1222
2011-05-31 09:40:00,39.46,39.48,39.28,39.33,85624.50903377848,22.5369,22.5484,22.4341,22.4627,85624.509
2011-05-31 09:45:00,39.34,39.36,39.25,39.35,56895.97127146224,22.4684,22.4798,22.417,22.4741,56895.9713
2011-05-31 09:50:00,39.35,39.38,39.29,39.32,64863.65166647963,22.4741,22.4912,22.4398,22.457,64863.6517
2011-05-31 09:55:00,39.32,39.33,39.17,39.17,50836.04533722365,22.457,22.4627,22.3713,22.3713,50836.0453
2011-05-31 10:00:00,39.18,39.18,39.08,39.12,83043.42946919537,22.377,22.377,22.3199,22.3427,83043.4295
2011-05-31 10:05:00,39.11,39.15,39.1,39.15,32656.26753450791,22.337,22.3599,22.3313,22.3599,32656.2675
2011-05-31 10:10:00,39.15,39.24,39.11,39.12,88654.47200089776,22.3599,22.4113,22.337,22.3427,88654.472
2011-05-31 10:15:00,39.12,39.13,39.06,39.12,41297.27303332959,22.3427,22.3485,22.3085,22.3427,41297.273
2011-05-31 10:20:00,39.12,39.12,38.96,38.99,71933.56525642464,22.3427,22.3427,22.2514,22.2685,71933.5653
2011-05-31 10:25:00,38.98,39.04,38.94,39.01,54539.33340814723,22.2628,22.2971,22.2399,22.2799,54539.3334
2011-05-31 10:30:00,39.02,39.07,38.97,39.06,54988.21681068342,22.2856,22.3142,22.2571,22.3085,54988.2168
2011-05-31 10:35:00,39.06,39.06,38.99,39.0,46122.76961059365,22.3085,22.3085,22.2685,22.2742,46122.7696
2011-05-31 10:40:00,39.01,39.04,38.99,39.03,34002.917742116486,22.2799,22.2971,22.2685,22.2913,34002.9177
2011-05-31 10:45:00,39.03,39.06,38.99,38.99,43653.91089664459,22.2913,22.3085,22.2685,22.2685,43653.9109
2011-05-31 10:50:00,38.99,39.05,38.97,39.05,44439.45685108293,22.2685,22.3028,22.2571,22.3028,44439.4569
2011-05-31 10:55:00,39.04,39.06,39.01,39.03,47806.08237010436,22.2971,22.3085,22.2799,22.2913,47806.0824
2011-05-31 11:00:00,39.01,39.05,38.95,39.0,55324.87936258557,22.2799,22.3028,22.2457,22.2742,55324.8794
2011-05-31 11:05:00,39.0,39.05,38.99,39.01,46908.31556503198,22.2742,22.3028,22.2685,22.2799,46908.3156
2011-05-31 11:10:00,39.0,39.05,39.0,39.02,57569.29637526653,22.2742,22.3028,22.2742,22.2856,57569.2964
2011-05-31 11:15:00,39.02,39.05,39.0,39.03,30075.18796992481,22.2856,22.3028,22.2742,22.2913,30075.188
2011-05-31 11:20:00,39.03,39.06,39.01,39.02,40175.06452698911,22.2913,22.3085,22.2799,22.2856,40175.0645
2011-05-31 11:25:00,39.03,39.05,38.99,39.02,38155.08921557625,22.2913,22.3028,22.2685,22.2856,38155.0892
2011-05-31 11:30:00,39.03,39.06,39.0,39.05,76983.50353495679,22.2913,22.3085,22.2742,22.3028,76983.5035
2011-05-31 11:35:00,39.05,39.07,39.01,39.02,51958.25384356413,22.3028,22.3142,22.2799,22.2856,51958.2538
2011-05-31 11:40:00,39.02,39.02,38.99,39.0,31982.942430703624,22.2856,22.2856,22.2685,22.2742,31982.9424
2011-05-31 11:45:00,39.0,39.07,39.0,39.04,44439.45685108293,22.2742,22.3142,22.2742,22.2971,44439.4569
2011-05-31 11:50:00,39.04,39.04,39.01,39.01,14700.93143306026,22.2971,22.2971,22.2799,22.2799,14700.9314
2011-05-31 11:55:00,39.01,39.03,38.91,38.93,50948.2661878577,22.2799,22.2913,22.2228,22.2342,50948.2662
2011-05-31 12:00:00,38.94,38.96,38.88,38.91,52182.69554483223,22.2399,22.2514,22.2057,22.2228,52182.6955
2011-05-31 12:05:00,38.91,38.99,38.91,38.99,35574.00965099315,22.2228,22.2685,22.2228,22.2685,35574.0097
2011-05-31 12:10:00,38.98,39.0,38.96,38.99,57569.29637526653,22.2628,22.2742,22.2514,22.2685,57569.2964
2011-05-31 12:15:00,38.99,39.01,38.97,38.99,22668.611828077657,22.2685,22.2799,22.2571,22.2685,22668.6118
2011-05-31 12:20:00,38.99,39.03,38.98,39.03,28504.09606104814,22.2685,22.2913,22.2628,22.2913,28504.0961
2011-05-31 12:25:00,39.03,39.04,39.0,39.01,20873.078217932893,22.2913,22.2971,22.2742,22.2799,20873.0782
2011-05-31 12:30:00,39.0,39.0,38.94,38.95,30636.29222309505,22.2742,22.2742,22.2399,22.2457,30636.2922
2011-05-31 12:35:00,38.95,38.98,38.94,38.96,13915.385478621927,22.2457,22.2628,22.2399,22.2514,13915.3855
2011-05-31 12:40:00,38.96,38.99,38.94,38.98,41072.8313320615,22.2514,22.2685,22.2399,22.2628,41072.8313
2011-05-31 12:45:00,38.97,38.99,38.94,38.95,15486.477387498597,22.2571,22.2685,22.2399,22.2457,15486.4774
2011-05-31 12:50:00,38.95,38.99,38.93,38.98,26371.89989900124,22.2457,22.2685,22.2342,22.2628,26371.8999
2011-05-31 12:55:00,38.99,38.99,38.94,38.94,33554.03433958029,22.2685,22.2685,22.2399,22.2399,33554.0343
2011-05-31 13:00:00,38.94,38.99,38.93,38.96,22331.94927617552,22.2399,22.2685,22.2342,22.2514,22331.9493
2011-05-31 13:05:00,38.96,38.98,38.95,38.97,17955.336101447647,22.2514,22.2628,22.2457,22.2571,17955.3361
2011-05-31 13:10:00,38.97,38.99,38.96,38.98,15262.035686230502,22.2571,22.2685,22.2514,22.2628,15262.0357
2011-05-31 13:15:00,38.99,39.01,38.97,39.01,35798.45135226125,22.2685,22.2799,22.2571,22.2799,35798.4514
2011-05-31 13:20:00,39.01,39.03,38.97,38.99,52968.24149927056,22.2799,22.2913,22.2571,22.2685,52968.2415
2011-05-31 13:25:00,38.99,38.99,38.98,38.99,97968.80260352373,22.2685,22.2685,22.2628,22.2685,97968.8026
2011-05-31 13:30:00,38.98,39.02,38.98,39.0,45225.00280552126,22.2628,22.2856,22.2628,22.2742,45225.0028
2011-05-31 13:35:00,39.0,39.04,39.0,39.01,42980.58579284031,22.2742,22.2971,22.2742,22.2799,42980.5858
2011-05-31 13:40:00,39.0,39.03,38.98,39.01,37145.10155986982,22.2742,22.2913,22.2628,22.2799,37145.1016
2011-05-31 13:45:00,39.02,39.05,39.01,39.02,45225.00280552126,22.2856,22.3028,22.2799,22.2856,45225.0028
2011-05-31 13:50:00,39.01,39.03,38.99,39.0,46796.094714397936,22.2799,22.2913,22.2685,22.2742,46796.0947
2011-05-31 13:55:00,38.99,39.01,38.99,38.99,27269.666704073614,22.2685,22.2799,22.2685,22.2685,27269.6667
2011-05-31 14:00:00,38.99,39.0,38.99,39.0,29514.08371675457,22.2685,22.2742,22.2685,22.2742,29514.0837
2011-05-31 14:05:00,38.99,39.05,38.99,39.05,34115.13859275053,22.2685,22.3028,22.2685,22.3028,34115.1386
2011-05-31 14:10:00,39.05,39.07,39.01,39.06,31085.17562563124,22.3028,22.3142,22.2799,22.3085,31085.1756
2011-05-31 14:15:00,39.05,39.09,39.05,39.08,42531.70239030412,22.3028,22.3256,22.3028,22.3199,42531.7024
2011-05-31 14:20:00,39.09,39.09,39.07,39.09,410616.0924699809,22.3256,22.3256,22.3142,22.3256,410616.0925
2011-05-31 14:25:00,39.09,39.09,39.06,39.06,30075.18796992481,22.3256,22.3256,22.3085,22.3085,30075.188
2011-05-31 14:30:00,39.06,39.07,39.03,39.04,40062.84367635506,22.3085,22.3142,22.2913,22.2971,40062.8437
2011-05-31 14:35:00,39.04,39.05,39.03,39.03,18740.882055885984,22.2971,22.3028,22.2913,22.2913,18740.8821
2011-05-31 14:40:00,39.03,39.08,39.03,39.04,58242.62147907081,22.2913,22.3199,22.2913,22.2971,58242.6215
2011-05-31 14:45:00,39.05,39.06,39.03,39.03,31085.17562563124,22.3028,22.3085,22.2913,22.2913,31085.1756
2011-05-31 14:50:00,39.04,39.07,39.03,39.06,31870.72158006957,22.2971,22.3142,22.2913,22.3085,31870.7216
2011-05-31 14:55:00,39.06,39.07,39.04,39.05,23454.15778251599,22.3085,22.3142,22.2971,22.3028,23454.1578
2011-05-31 15:00:00,39.05,39.06,39.03,39.04,28391.87521041409,22.3028,22.3085,22.2913,22.2971,28391.8752
2011-05-31 15:05:00,39.04,39.05,39.03,39.04,17618.673549545503,22.2971,22.3028,22.2913,22.2971,17618.6735
2011-05-31 15:10:00,39.03,39.06,39.03,39.04,34900.68454718887,22.2913,22.3085,22.2913,22.2971,34900.6845
2011-05-31 15:15:00,39.05,39.06,39.03,39.06,46683.87386376388,22.3028,22.3085,22.2913,22.3085,46683.8739
2011-05-31 15:20:00,39.07,39.09,39.05,39.08,60823.70104365391,22.3142,22.3256,22.3028,22.3199,60823.701
2011-05-31 15:25:00,39.09,39.11,39.07,39.09,96509.93154528111,22.3256,22.337,22.3142,22.3256,96509.9315
2011-05-31 15:30:00,39.09,39.1,39.05,39.09,194254.29244753675,22.3256,22.3313,22.3028,22.3256,194254.2924
2011-05-31 15:35:00,39.09,39.09,39.07,39.08,37930.64751430816,22.3256,22.3256,22.3142,22.3199,37930.6475
2011-05-31 15:40:00,39.07,39.18,39.07,39.16,129166.19907978902,22.3142,22.377,22.3142,22.3656,129166.1991
2011-05-31 15:45:00,39.15,39.25,39.15,39.23,280439.9057344855,22.3599,22.417,22.3599,22.4056,280439.9057
2011-05-31 15:50:00,39.24,39.29,39.22,39.25,210077.4323869375,22.4113,22.4398,22.3999,22.417,210077.4324
2011-05-31 15:55:00,39.25,39.3,39.25,39.29,379194.2542924475,22.417,22.4456,22.417,22.4398,379194.2543
2011-06-01 09:30:00,38.99,39.24,38.99,39.02,91011.10986421276,22.2685,22.4113,22.2685,22.2856,91011.1099
2011-06-01 09:35:00,39.03,39.05,38.93,38.99,322522.7247222534,22.2913,22.3028,22.2342,22.2685,322522.7247
2011-06-01 09:40:00,38.99,39.01,38.82,38.83,65424.75591964987,22.2685,22.2799,22.1714,22.1771,65424.7559
2011-06-01 09:45:00,38.83,38.91,38.78,38.79,225900.5723263382,22.1771,22.2228,22.1486,22.1543,225900.5723
2011-06-01 09:50:00,38.8,38.83,38.78,38.83,51397.14959039389,22.16,22.1771,22.1486,22.1771,51397.1496
2011-06-01 09:55:00,38.84,38.91,38.83,38.88,37369.54326113792,22.1828,22.2228,22.1771,22.2057,37369.5433
2011-06-01 10:00:00,38.87,38.89,38.77,38.82,144203.79306475143,22.2,22.2114,22.1428,22.1714,144203.7931
2011-06-01 10:05:00,38.82,38.89,38.64,38.65,265177.87004825496,22.1714,22.2114,22.0686,22.0743,265177.87
2011-06-01 10:10:00,38.65,38.66,38.42,38.46,319156.0992032319,22.0743,22.08,21.943,21.9658,319156.0992
2011-06-01 10:15:00,38.46,38.52,38.44,38.52,102906.52003142184,21.9658,22.0001,21.9544,22.0001,102906.52
2011-06-01 10:20:00,38.52,38.6,38.49,38.6,143081.58455841095,22.0001,22.0458,21.9829,22.0458,143081.5846
2011-06-01 10:25:00,38.59,38.65,38.54,38.55,187184.3788575917,22.04,22.0743,22.0115,22.0172,187184.3789
2011-06-01 10:30:00,38.54,38.56,38.45,38.46,179104.4776119403,22.0115,22.0229,21.9601,21.9658,179104.4776
2011-06-01 10:35:00,38.46,38.5,38.44,38.46,203793.0647514308,21.9658,21.9886,21.9544,21.9658,203793.0648
2011-06-01 10:40:00,38.46,38.47,38.42,38.45,281449.8933901919,21.9658,21.9715,21.943,21.9601,281449.8934
2011-06-01 10:45:00,38.44,38.45,38.3,38.32,200201.99753114127,21.9544,21.9601,21.8744,21.8858,200201.9975
2011-06-01 10:50:00,38.32,38.33,38.25,38.31,287846.4818763326,21.8858,21.8916,21.8459,21.8801,287846.4819
2011-06-01 10:55:00,38.31,38.31,38.25,38.27,117046.34721131186,21.8801,21.8801,21.8459,21.8573,117046.3472
2011-06-01 11:00:00,38.27,38.32,38.25,38.28,107507.5749074178,21.8573,21.8858,21.8459,21.863,107507.5749
2011-06-01 11:05:00,38.27,38.31,38.27,38.29,49938.27853215127,21.8573,21.8801,21.8573,21.8687,49938.2785
2011-06-01 11:10:00,38.29,38.32,38.26,38.27,122096.285489844,21.8687,21.8858,21.8516,21.8573,122096.2855
2011-06-01 11:15:00,38.27,38.27,38.24,38.25,122432.94804174616,21.8573,21.8573,21.8401,21.8459,122432.948
2011-06-01 11:20:00,38.26,38.34,38.26,38.33,115811.91785433731,21.8516,21.8973,21.8516,21.8916,115811.9179
2011-06-01 11:25:00,38.34,38.37,38.31,38.34,52294.91639546627,21.8973,21.9144,21.8801,21.8973,52294.9164
2011-06-01 11:30:00,38.34,38.35,38.28,38.32,91459.99326674896,21.8973,21.903,21.863,21.8858,91459.9933
2011-06-01 11:35:00,38.33,38.34,38.28,38.32,75412.41162608012,21.8916,21.8973,21.863,21.8858,75412.4116
2011-06-01 11:40:00,38.32,38.34,38.31,38.32,41858.37728649983,21.8858,21.8973,21.8801,21.8858,41858.3773
2011-06-01 11:45:00,38.33,38.34,38.26,38.31,180002.24441701267,21.8916,21.8973,21.8516,21.8801,180002.2444
2011-06-01 11:50:00,38.32,38.36,38.3,38.3,128941.75737852092,21.8858,21.9087,21.8744,21.8744,128941.7574
2011-06-01 11:55:00,38.3,38.32,38.27,38.27,50499.38278532151,21.8744,21.8858,21.8573,21.8573,50499.3828
2011-06-01 12:00:00,38.27,38.29,38.23,38.25,84277.8588261699,21.8573,21.8687,21.8344,21.8459,84277.8588
2011-06-01 12:05:00,38.25,38.25,38.18,38.2,133093.9288519807,21.8459,21.8459,21.8059,21.8173,133093.9289
2011-06-01 12:10:00,38.2,38.23,38.17,38.18,187633.262260128,21.8173,21.8344,21.8002,21.8059,187633.2623
2011-06-01 12:15:00,38.18,38.22,38.17,38.18,87420.04264392324,21.8059,21.8287,21.8002,21.8059,87420.0426
2011-06-01 12:20:00,38.18,38.25,38.17,38.24,88878.91370216585,21.8059,21.8459,21.8002,21.8401,88878.9137
2011-06-01 12:25:00,38.23,38.26,38.2,38.25,52519.35809673437,21.8344,21.8516,21.8173,21.8459,52519.3581
2011-06-01 12:30:00,38.25,38.3,38.25,38.27,36808.43900796768,21.8459,21.8744,21.8459,21.8573,36808.439
2011-06-01 12:35:00,38.27,38.32,38.27,38.31,64526.98911457748,21.8573,21.8858,21.8573,21.8801,64526.9891
2011-06-01 12:40:00,38.32,38.32,38.26,38.29,94714.39793513634,21.8858,21.8858,21.8516,21.8687,94714.3979
2011-06-01 12:45:00,38.28,38.3,38.27,38.29,35910.67220289529,21.863,21.8744,21.8573,21.8687,35910.6722
2011-06-01 12:50:00,38.3,38.3,38.26,38.26,64975.87251711368,21.8744,21.8744,21.8516,21.8516,64975.8725
2011-06-01 12:55:00,38.27,38.28,38.25,38.27,190326.56267534508,21.8573,21.863,21.8459,21.8573,190326.5627
2011-06-01 13:00:00,38.27,38.3,38.27,38.3,60487.038491751766,21.8573,21.8744,21.8573,21.8744,60487.0385
2011-06-01 13:05:00,38.3,38.3,38.26,38.3,114240.82594546066,21.8744,21.8744,21.8516,21.8744,114240.8259
2011-06-01 13:10:00,38.3,38.31,38.26,38.26,70250.25249691392,21.8744,21.8801,21.8516,21.8516,70250.2525
2011-06-01 13:15:00,38.26,38.34,38.25,38.29,72158.00695769273,21.8516,21.8973,21.8459,21.8687,72158.007
2011-06-01 13:20:00,38.29,38.29,38.17,38.18,73504.65716530131,21.8687,21.8687,21.8002,21.8059,73504.6572
2011-06-01 13:25:00,38.18,38.23,38.1,38.23,213444.0579059589,21.8059,21.8344,21.7602,21.8344,213444.0579
2011-06-01 13:30:00,38.24,38.31,38.18,38.31,59140.38828414319,21.8401,21.8801,21.8059,21.8801,59140.3883
2011-06-01 13:35:00,38.31,38.34,38.26,38.34,40623.9479295253,21.8801,21.8973,21.8516,21.8973,40623.9479
2011-06-01 13:40:00,38.33,38.34,38.31,38.34,62507.01380316463,21.8916,21.8973,21.8801,21.8973,62507.0138
2011-06-01 13:45:00,38.34,38.35,38.28,38.3,44215.01514981483,21.8973,21.903,21.863,21.8744,44215.0151
2011-06-01 13:50:00,38.3,38.3,38.19,38.2,54988.21681068342,21.8744,21.8744,21.8116,21.8173,54988.2168
2011-06-01 13:55:00,38.2,38.25,38.2,38.25,38940.63517001459,21.8173,21.8459,21.8173,21.8459,38940.6352
2011-06-01 14:00:00,38.25,38.25,38.12,38.15,268207.83301537426,21.8459,21.8459,21.7716,21.7887,268207.833
2011-06-01 14:05:00,38.15,38.15,38.11,38.12,69128.04399057344,21.7887,21.7887,21.7659,21.7716,69128.044
2011-06-01 14:10:00,38.12,38.13,38.04,38.06,249691.3926607564,21.7716,21.7773,21.7259,21.7373,249691.3927
2011-06-01 14:15:00,38.06,38.1,38.01,38.09,102233.19492761754,21.7373,21.7602,21.7088,21.7545,102233.1949
2011-06-01 14:20:00,38.09,38.09,38.06,38.09,233419.36931881943,21.7545,21.7545,21.7373,21.7545,233419.3693
2011-06-01 14:25:00,38.09,38.12,38.08,38.09,93592.18942879589,21.7545,21.7716,21.7488,21.7545,93592.1894
2011-06-01 14:30:00,38.09,38.1,38.01,38.05,182471.1031309617,21.7545,21.7602,21.7088,21.7316,182471.1031
2011-06-01 14:35:00,38.05,38.08,38.02,38.08,63180.33890696892,21.7316,21.7488,21.7145,21.7488,63180.3389
2011-06-01 14:40:00,38.08,38.09,38.05,38.06,101110.98642127706,21.7488,21.7545,21.7316,21.7373,101110.9864
2011-06-01 14:45:00,38.06,38.11,38.04,38.07,170463.4721131186,21.7373,21.7659,21.7259,21.7431,170463.4721
2011-06-01 14:50:00,38.08,38.14,38.06,38.14,46683.87386376388,21.7488,21.783,21.7373,21.783,46683.8739
2011-06-01 14:55:00,38.14,38.15,38.1,38.11,77432.38693749298,21.783,21.7887,21.7602,21.7659,77432.3869
2011-06-01 15:00:00,38.12,38.14,38.09,38.11,111435.30467960949,21.7716,21.783,21.7545,21.7659,111435.3047
2011-06-01 15:05:00,38.11,38.17,38.1,38.11,90001.12220850633,21.7659,21.8002,21.7602,21.7659,90001.1222
2011-06-01 15:10:00,38.11,38.13,38.09,38.1,110200.87532263494,21.7659,21.7773,21.7545,21.7602,110200.8753
2011-06-01 15:15:00,38.1,38.11,38.09,38.11,126585.11951520592,21.7602,21.7659,21.7545,21.7659,126585.1195
2011-06-01 15:20:00,38.11,38.12,38.07,38.09,127482.8863202783,21.7659,21.7716,21.7431,21.7545,127482.8863
2011-06-01 15:25:00,38.09,38.12,38.07,38.12,87981.14689709348,21.7545,21.7716,21.7431,21.7716,87981.1469
2011-06-01 15:30:00,38.11,38.17,38.11,38.15,123218.49399618448,21.7659,21.8002,21.7659,21.7887,123218.494
2011-06-01 15:35:00,38.16,38.17,38.12,38.16,141398.27179890024,21.7945,21.8002,21.7716,21.7945,141398.2718
2011-06-01 15:40:00,38.16,38.17,38.09,38.09,367074.4024239704,21.7945,21.8002,21.7545,21.7545,367074.4024
2011-06-01 15:45:00,38.09,38.1,37.93,37.96,585231.7360565593,21.7545,21.7602,21.6631,21.6802,585231.7361
2011-06-01 15:50:00,37.96,38.01,37.93,38.01,402985.0746268656,21.6802,21.7088,21.6631,21.7088,402985.0746
2011-06-01 15:55:00,38.01,38.02,37.95,37.98,993715.6323644932,21.7088,21.7145,21.6745,21.6917,993715.6324
2011-06-02 09:30:00,38.02,38.25,37.99,38.21,83604.53372236561,21.7145,21.8459,21.6974,21.823,83604.5337
2011-06-02 09:35:00,38.2,38.32,38.09,38.27,123779.59824935472,21.8173,21.8858,21.7545,21.8573,123779.5982
2011-06-02 09:40:00,38.28,38.28,38.0,38.14,69128.04399057344,21.863,21.863,21.7031,21.783,69128.044
2011-06-02 09:45:00,38.15,38.24,38.01,38.08,281225.4516889238,21.7887,21.8401,21.7088,21.7488,281225.4517
2011-06-02 09:50:00,38.08,38.14,38.01,38.01,215464.03321737176,21.7488,21.783,21.7088,21.7088,215464.0332
2011-06-02 09:55:00,38.01,38.08,38.01,38.06,90225.56390977444,21.7088,21.7488,21.7088,21.7373,90225.5639
2011-06-02 10:00:00,38.07,38.17,38.06,38.17,184603.29929300863,21.7431,21.8002,21.7373,21.8002,184603.2993
2011-06-02 10:05:00,38.17,38.19,38.08,38.1,63292.55975760296,21.8002,21.8116,21.7488,21.7602,63292.5598
2011-06-02 10:10:00,38.1,38.11,38.0,38.03,144428.2347660195,21.7602,21.7659,21.7031,21.7202,144428.2348
2011-06-02 10:15:00,38.03,38.03,37.93,38.0,88991.13455279991,21.7202,21.7202,21.6631,21.7031,88991.1346
2011-06-02 10:20:00,38.0,38.01,37.93,37.96,74739.08652227583,21.7031,21.7088,21.6631,21.6802,74739.0865
2011-06-02 10:25:00,37.95,38.08,37.91,38.08,92357.76007182134,21.6745,21.7488,21.6517,21.7488,92357.7601
2011-06-02 10:30:00,38.07,38.11,38.01,38.09,99876.55706430254,21.7431,21.7659,21.7088,21.7545,99876.5571
2011-06-02 10:35:00,38.09,38.11,38.04,38.1,65536.97677028392,21.7545,21.7659,21.7259,21.7602,65536.9768
2011-06-02 10:40:00,38.1,38.25,38.1,38.25,126472.89866457188,21.7602,21.8459,21.7602,21.8459,126472.8987
2011-06-02 10:45:00,38.25,38.31,38.25,38.27,69352.48569184155,21.8459,21.8801,21.8459,21.8573,69352.4857
2011-06-02 10:50:00,38.26,38.31,38.23,38.27,95499.94388957469,21.8516,21.8801,21.8344,21.8573,95499.9439
2011-06-02 10:55:00,38.28,38.28,38.21,38.22,77544.60778812703,21.863,21.863,21.823,21.8287,77544.6078
2011-06-02 11:00:00,38.21,38.23,38.18,38.23,54314.891706879134,21.823,21.8344,21.8059,21.8344,54314.8917
2011-06-02 11:05:00,38.22,38.23,38.06,38.11,67444.73123106273,21.8287,21.8344,21.7373,21.7659,67444.7312
2011-06-02 11:10:00,38.1,38.11,37.99,38.04,54539.33340814723,21.7602,21.7659,21.6974,21.7259,54539.3334
2011-06-02 11:15:00,38.05,38.05,38.02,38.04,38940.63517001459,21.7316,21.7316,21.7145,21.7259,38940.6352
2011-06-02 11:20:00,38.04,38.05,37.99,38.04,75973.51587925036,21.7259,21.7316,21.6974,21.7259,75973.5159
2011-06-02 11:25:00,38.04,38.06,38.0,38.01,38603.97261811244,21.7259,21.7373,21.7031,21.7088,38603.9726
2011-06-02 11:30:00,38.01,38.03,37.93,37.95,73055.77376276512,21.7088,21.7202,21.6631,21.6745,73055.7738
2011-06-02 11:35:00,37.97,38.02,37.94,37.95,55661.54191448771,21.6859,21.7145,21.6688,21.6745,55661.5419
2011-06-02 11:40:00,37.94,37.97,37.9,37.94,50948.2661878577,21.6688,21.6859,21.646,21.6688,50948.2662
2011-06-02 11:45:00,37.94,37.98,37.87,37.92,75075.74907417798,21.6688,21.6917,21.6288,21.6574,75075.7491
2011-06-02 11:50:00,37.92,37.94,37.87,37.92,66098.08102345416,21.6574,21.6688,21.6288,21.6574,66098.081
2011-06-02 11:55:00,37.91,38.0,37.91,37.96,69128.04399057344,21.6517,21.7031,21.6517,21.6802,69128.044
2011-06-02 12:00:00,37.96,37.97,37.94,37.96,31758.500729435527,21.6802,21.6859,21.6688,21.6802,31758.5007
2011-06-02 12:05:00,37.96,37.96,37.89,37.9,49489.39512961508,21.6802,21.6802,21.6403,21.646,49489.3951
2011-06-02 12:10:00,37.91,37.93,37.84,37.89,104589.83279093256,21.6517,21.6631,21.6117,21.6403,104589.8328
2011-06-02 12:15:00,37.9,37.97,37.89,37.96,88205.58859836157,21.646,21.6859,21.6403,21.6802,88205.5886
2011-06-02 12:20:00,37.95,38.04,37.93,37.98,81921.22096285489,21.6745,21.7259,21.6631,21.6917,81921.221
2011-06-02 12:25:00,37.98,38.05,37.95,38.05,59140.38828414319,21.6917,21.7316,21.6745,21.7316,59140.3883
2011-06-02 12:30:00,38.04,38.04,38.0,38.01,23678.599483784084,21.7259,21.7259,21.7031,21.7088,23678.5995
2011-06-02 12:35:00,38.01,38.04,37.99,38.02,57344.85467399842,21.7088,21.7259,21.6974,21.7145,57344.8547
2011-06-02 12:40:00,38.02,38.11,38.01,38.11,66434.7435753563,21.7145,21.7659,21.7088,21.7659,66434.7436
2011-06-02 12:45:00,38.09,38.19,38.08,38.17,124340.70250252496,21.7545,21.8116,21.7488,21.8002,124340.7025
2011-06-02 12:50:00,38.18,38.32,38.18,38.31,76646.84098305464,21.8059,21.8858,21.8059,21.8801,76646.841
2011-06-02 12:55:00,38.31,38.31,38.27,38.28,24464.145438222426,21.8801,21.8801,21.8573,21.863,24464.1454
2011-06-02 13:00:00,38.28,38.34,38.28,38.32,48030.524071372456,21.863,21.8973,21.863,21.8858,48030.5241
2011-06-02 13:05:00,38.32,38.38,38.29,38.29,51284.928739759845,21.8858,21.9201,21.8687,21.8687,51284.9287
2011-06-02 13:10:00,38.29,38.32,38.23,38.23,32431.82583323981,21.8687,21.8858,21.8344,21.8344,32431.8258
2011-06-02 13:15:00,38.22,38.29,38.22,38.28,32992.93008641005,21.8287,21.8687,21.8287,21.863,32992.9301
2011-06-02 13:20:00,38.27,38.31,38.26,38.29,27494.10840534171,21.8573,21.8801,21.8516,21.8687,27494.1084
2011-06-02 13:25:00,38.27,38.36,38.27,38.34,46347.21131186174,21.8573,21.9087,21.8573,21.8973,46347.2113
2011-06-02 13:30:00,38.34,38.35,38.21,38.23,97856.58175288967,21.8973,21.903,21.823,21.8344,97856.5818
2011-06-02 13:35:00,38.24,38.24,38.17,38.23,62058.13040062843,21.8401,21.8401,21.8002,21.8344,62058.1304
2011-06-02 13:40:00,38.23,38.31,38.22,38.3,44215.01514981483,21.8344,21.8801,21.8287,21.8744,44215.0151
2011-06-02 13:45:00,38.3,38.33,38.28,38.29,124789.58590506116,21.8744,21.8916,21.863,21.8687,124789.5859
2011-06-02 13:50:00,38.29,38.29,38.22,38.25,86634.4966894849,21.8687,21.8687,21.8287,21.8459,86634.4967
2011-06-02 13:55:00,38.26,38.34,38.26,38.34,110200.87532263494,21.8516,21.8973,21.8516,21.8973,110200.8753
2011-06-02 14:00:00,38.33,38.34,38.25,38.26,97295.47749971945,21.8916,21.8973,21.8459,21.8516,97295.4775
2011-06-02 14:05:00,38.26,38.27,38.24,38.25,51733.81214229604,21.8516,21.8573,21.8401,21.8459,51733.8121
2011-06-02 14:10:00,38.25,38.35,38.25,38.35,129615.0824823252,21.8459,21.903,21.8459,21.903,129615.0825
2011-06-02 14:15:00,38.35,38.38,38.22,38.23,109751.99192009876,21.903,21.9201,21.8287,21.8344,109751.9919
2011-06-02 14:20:00,38.23,38.25,38.17,38.18,64975.87251711368,21.8344,21.8459,21.8002,21.8059,64975.8725
2011-06-02 14:25:00,38.18,38.25,38.17,38.24,55100.43766131747,21.8059,21.8459,21.8002,21.8401,55100.4377
2011-06-02 14:30:00,38.24,38.32,38.24,38.32,110649.75872517114,21.8401,21.8858,21.8401,21.8858,110649.7587
2011-06-02 14:35:00,38.31,38.32,38.27,38.28,41409.49388396364,21.8801,21.8858,21.8573,21.863,41409.4939
2011-06-02 14:40:00,38.28,38.3,38.25,38.25,146111.54752553024,21.863,21.8744,21.8459,21.8459,146111.5475
2011-06-02 14:45:00,38.25,38.29,38.23,38.26,95275.50218830658,21.8459,21.8687,21.8344,21.8516,95275.5022
2011-06-02 14:50:00,38.27,38.3,38.24,38.24,67893.61463359892,21.8573,21.8744,21.8401,21.8401,67893.6146
2011-06-02 14:55:00,38.25,38.25,38.21,38.24,88205.58859836157,21.8459,21.8459,21.823,21.8401,88205.5886
2011-06-02 15:00:00,38.24,38.25,38.18,38.22,129951.74503422737,21.8401,21.8459,21.8059,21.8287,129951.745
2011-06-02 15:05:00,38.22,38.23,38.17,38.17,75973.51587925036,21.8287,21.8344,21.8002,21.8002,75973.5159
2011-06-02 15:10:00,38.17,38.21,38.17,38.18,42195.03983840197,21.8002,21.823,21.8002,21.8059,42195.0398
2011-06-02 15:15:00,38.18,38.19,38.09,38.09,188082.1456626641,21.8059,21.8116,21.7545,21.7545,188082.1457
2011-06-02 15:20:00,38.09,38.11,38.09,38.09,122208.50634047804,21.7545,21.7659,21.7545,21.7545,122208.5063
2011-06-02 15:25:00,38.09,38.1,38.07,38.1,101896.5323757154,21.7545,21.7602,21.7431,21.7602,101896.5324
2011-06-02 15:30:00,38.1,38.12,38.05,38.07,145101.5598698238,21.7602,21.7716,21.7316,21.7431,145101.5599
2011-06-02 15:35:00,38.07,38.09,38.04,38.04,124452.923353159,21.7431,21.7545,21.7259,21.7259,124452.9234
2011-06-02 15:40:00,38.04,38.09,38.04,38.09,180002.24441701267,21.7259,21.7545,21.7259,21.7545,180002.2444
2011-06-02 15:45:00,38.09,38.09,38.04,38.05,158231.3993940074,21.7545,21.7545,21.7259,21.7316,158231.3994
2011-06-02 15:50:00,38.05,38.06,37.99,38.01,203456.40219952867,21.7316,21.7373,21.6974,21.7088,203456.4022
2011-06-02 15:55:00,38.01,38.05,38.01,38.03,315901.69453484454,21.7088,21.7316,21.7088,21.7202,315901.6945
2011-06-03 09:30:00,37.47,37.52,37.25,37.27,335764.785097071,21.4004,21.4289,21.2747,21.2861,335764.7851
2011-06-03 09:35:00,37.27,37.33,37.21,37.25,307485.1307372909,21.2861,21.3204,21.2519,21.2747,307485.1307
2011-06-03 09:40:00,37.25,37.34,37.22,37.26,171922.34317136122,21.2747,21.3261,21.2576,21.2804,171922.3432
2011-06-03 09:45:00,37.27,37.33,37.25,37.27,208506.34047806085,21.2861,21.3204,21.2747,21.2861,208506.3405
2011-06-03 09:50:00,37.27,37.28,37.13,37.14,160251.37470542025,21.2861,21.2919,21.2062,21.2119,160251.3747
2011-06-03 09:55:00,37.13,37.19,37.1,37.15,127595.10717091236,21.2062,21.2405,21.1891,21.2176,127595.1072
2011-06-03 10:00:00,37.16,37.25,37.14,37.23,265402.31174952304,21.2233,21.2747,21.2119,21.2633,265402.3117
2011-06-03 10:05:00,37.23,37.23,37.0,37.05,281898.77679272805,21.2633,21.2633,21.1319,21.1605,281898.7768
2011-06-03 10:10:00,37.05,37.19,37.05,37.09,134777.2416114914,21.1605,21.2405,21.1605,21.1833,134777.2416
2011-06-03 10:15:00,37.08,37.11,37.04,37.08,144989.33901918976,21.1776,21.1948,21.1548,21.1776,144989.339
2011-06-03 10:20:00,37.07,37.11,37.04,37.09,188867.69161710245,21.1719,21.1948,21.1548,21.1833,188867.6916
2011-06-03 10:25:00,37.09,37.17,37.07,37.13,204129.7273033329,21.1833,21.229,21.1719,21.2062,204129.7273
2011-06-03 10:30:00,37.13,37.22,37.13,37.19,128043.99057344854,21.2062,21.2576,21.2062,21.2405,128043.9906
2011-06-03 10:35:00,37.19,37.26,37.18,37.21,189204.3541690046,21.2405,21.2804,21.2347,21.2519,189204.3542
2011-06-03 10:40:00,37.21,37.25,37.2,37.23,130400.62843676354,21.2519,21.2747,21.2462,21.2633,130400.6284
2011-06-03 10:45:00,37.22,37.29,37.2,37.21,81472.3375603187,21.2576,21.2976,21.2462,21.2519,81472.3376
2011-06-03 10:50:00,37.2,37.24,37.11,37.12,99988.7779149366,21.2462,21.269,21.1948,21.2005,99988.7779
2011-06-03 10:55:00,37.13,37.19,37.11,37.19,78891.2579957356,21.2062,21.2405,21.1948,21.2405,78891.258
2011-06-03 11:00:00,37.19,37.3,37.19,37.28,109864.2127707328,21.2405,21.3033,21.2405,21.2919,109864.2128
2011-06-03 11:05:00,37.28,37.29,37.16,37.18,122881.83144428236,21.2919,21.2976,21.2233,21.2347,122881.8314
2011-06-03 11:10:00,37.18,37.21,37.14,37.19,71821.34440579059,21.2347,21.2519,21.2119,21.2405,71821.3444
2011-06-03 11:15:00,37.19,37.19,37.13,37.18,85848.95073504657,21.2405,21.2405,21.2062,21.2347,85848.9507
2011-06-03 11:20:00,37.18,37.25,37.18,37.24,137246.10032544046,21.2347,21.2747,21.2347,21.269,137246.1003
2011-06-03 11:25:00,37.25,37.27,37.21,37.22,259566.82751655256,21.2747,21.2861,21.2519,21.2576,259566.8275
2011-06-03 11:30:00,37.22,37.28,37.22,37.25,175962.29379418696,21.2576,21.2919,21.2576,21.2747,175962.2938
2011-06-03 11:35:00,37.24,37.26,37.19,37.2,356862.305016272,21.269,21.2804,21.2405,21.2462,356862.305
2011-06-03 11:40:00,37.2,37.27,37.2,37.25,129053.97822915496,21.2462,21.2861,21.2462,21.2747,129053.9782
2011-06-03 11:45:00,37.26,37.29,37.22,37.27,72270.22780832679,21.2804,21.2976,21.2576,21.2861,72270.2278
2011-06-03 11:50:00,37.27,37.32,37.27,37.3,130849.51183929974,21.2861,21.3147,21.2861,21.3033,130849.5118
2011-06-03 11:55:00,37.3,37.35,37.3,37.34,25810.795645831,21.3033,21.3318,21.3033,21.3261,25810.7956
2011-06-03 12:00:00,37.35,37.42,37.35,37.41,131522.83694310402,21.3318,21.3718,21.3318,21.3661,131522.8369
2011-06-03 12:05:00,37.4,37.44,37.39,37.41,78105.71204129727,21.3604,21.3832,21.3547,21.3661,78105.712
2011-06-03 12:10:00,37.41,37.44,37.41,37.41,49601.61598024913,21.3661,21.3832,21.3661,21.3661,49601.616
2011-06-03 12:15:00,37.41,37.44,37.39,37.44,150600.38155089214,21.3661,21.3832,21.3547,21.3832,150600.3816
2011-06-03 12:20:00,37.44,37.47,37.44,37.46,156772.52833576477,21.3832,21.4004,21.3832,21.3947,156772.5283
2011-06-03 12:25:00,37.45,37.47,37.43,37.44,98866.56940859611,21.389,21.4004,21.3775,21.3832,98866.5694
2011-06-03 12:30:00,37.44,37.45,37.41,37.44,91572.214117383,21.3832,21.389,21.3661,21.3832,91572.2141
2011-06-03 12:35:00,37.45,37.45,37.41,37.45,115924.13870497138,21.389,21.389,21.3661,21.389,115924.1387
2011-06-03 12:40:00,37.45,37.48,37.44,37.44,126809.56121647402,21.389,21.4061,21.3832,21.3832,126809.5612
2011-06-03 12:45:00,37.44,37.47,37.44,37.47,174615.64358657837,21.3832,21.4004,21.3832,21.4004,174615.6436
2011-06-03 12:50:00,37.47,37.48,37.45,37.46,163730.22107507574,21.4004,21.4061,21.389,21.3947,163730.2211
2011-06-03 12:55:00,37.45,37.46,37.39,37.39,75075.74907417798,21.389,21.3947,21.3547,21.3547,75075.7491
2011-06-03 13:00:00,37.4,37.43,37.39,37.43,67669.17293233082,21.3604,21.3775,21.3547,21.3775,67669.1729
2011-06-03 13:05:00,37.42,37.44,37.41,37.41,78442.3745931994,21.3718,21.3832,21.3661,21.3661,78442.3746
2011-06-03 13:10:00,37.42,37.44,37.41,37.43,145774.8849736281,21.3718,21.3832,21.3661,21.3775,145774.885
2011-06-03 13:15:00,37.42,37.44,37.42,37.43,84277.8588261699,21.3718,21.3832,21.3718,21.3775,84277.8588
2011-06-03 13:20:00,37.43,37.44,37.4,37.41,317472.7864437212,21.3775,21.3832,21.3604,21.3661,317472.7864
2011-06-03 13:25:00,37.4,37.44,37.38,37.42,109078.66681629446,21.3604,21.3832,21.349,21.3718,109078.6668
2011-06-03 13:30:00,37.43,37.44,37.41,37.43,164403.54617888003,21.3775,21.3832,21.3661,21.3775,164403.5462
2011-06-03 13:35:00,37.43,37.43,37.4,37.4,193356.5256424644,21.3775,21.3775,21.3604,21.3604,193356.5256
2011-06-03 13:40:00,37.39,37.44,37.39,37.43,72270.22780832679,21.3547,21.3832,21.3547,21.3775,72270.2278
2011-06-03 13:45:00,37.42,37.44,37.42,37.43,46234.990461227695,21.3718,21.3832,21.3718,21.3775,46234.9905
2011-06-03 13:50:00,37.43,37.44,37.41,37.44,40062.84367635506,21.3775,21.3832,21.3661,21.3832,40062.8437
2011-06-03 13:55:00,37.44,37.44,37.32,37.34,65536.97677028392,21.3832,21.3832,21.3147,21.3261,65536.9768
2011-06-03 14:00:00,37.34,37.41,37.32,37.41,114689.70934799685,21.3261,21.3661,21.3147,21.3661,114689.7093
2011-06-03 14:05:00,37.4,37.41,37.35,37.35,85736.72988441252,21.3604,21.3661,21.3318,21.3318,85736.7299
2011-06-03 14:10:00,37.35,37.38,37.34,37.36,69015.8231399394,21.3318,21.349,21.3261,21.3376,69015.8231
2011-06-03 14:15:00,37.36,37.38,37.34,37.34,72382.44865896083,21.3376,21.349,21.3261,21.3261,72382.4487
2011-06-03 14:20:00,37.34,37.35,37.26,37.27,96173.26899337897,21.3261,21.3318,21.2804,21.2861,96173.269
2011-06-03 14:25:00,37.28,37.32,37.27,37.27,88317.80944899561,21.2919,21.3147,21.2861,21.2861,88317.8094
2011-06-03 14:30:00,37.27,37.27,37.21,37.22,157782.5159914712,21.2861,21.2861,21.2519,21.2576,157782.516
2011-06-03 14:35:00,37.22,37.23,37.16,37.16,87644.48434519133,21.2576,21.2633,21.2233,21.2233,87644.4843
2011-06-03 14:40:00,37.16,37.19,37.12,37.19,114353.04679609471,21.2233,21.2405,21.2005,21.2405,114353.0468
2011-06-03 14:45:00,37.2,37.24,37.18,37.19,95836.60644147682,21.2462,21.269,21.2347,21.2405,95836.6064
2011-06-03 14:50:00,37.19,37.19,37.16,37.16,51397.14959039389,21.2405,21.2405,21.2233,21.2233,51397.1496
2011-06-03 14:55:00,37.17,37.19,37.12,37.12,91123.33071484682,21.229,21.2405,21.2005,21.2005,91123.3307
2011-06-03 15:00:00,37.12,37.14,37.06,37.11,170575.69296375266,21.2005,21.2119,21.1662,21.1948,170575.693
2011-06-03 15:05:00,37.11,37.11,37.09,37.1,79003.47884636965,21.1948,21.1948,21.1833,21.1891,79003.4788
2011-06-03 15:10:00,37.1,37.11,37.05,37.07,99091.0111098642,21.1891,21.1948,21.1605,21.1719,99091.0111
2011-06-03 15:15:00,37.08,37.12,37.07,37.11,135338.34586466165,21.1776,21.2005,21.1719,21.1948,135338.3459
2011-06-03 15:20:00,37.11,37.2,37.11,37.2,109415.3293681966,21.1948,21.2462,21.1948,21.2462,109415.3294
2011-06-03 15:25:00,37.2,37.21,37.14,37.18,147009.31433060262,21.2462,21.2519,21.2119,21.2347,147009.3143
2011-06-03 15:30:00,37.17,37.28,37.17,37.27,133430.59140388283,21.229,21.2919,21.229,21.2861,133430.5914
2011-06-03 15:35:00,37.27,37.32,37.25,37.32,121310.73953540568,21.2861,21.3147,21.2747,21.3147,121310.7395
2011-06-03 15:40:00,37.32,37.38,37.3,37.33,239367.07440242395,21.3147,21.349,21.3033,21.3204,239367.0744
2011-06-03 15:45:00,37.33,37.35,37.28,37.3,171697.90147009314,21.3204,21.3318,21.2919,21.3033,171697.9015
2011-06-03 15:50:00,37.31,37.31,37.22,37.23,216586.24172371224,21.309,21.309,21.2576,21.2633,216586.2417
2011-06-03 15:55:00,37.23,37.27,37.21,37.21,431264.7289866457,21.2633,21.2861,21.2519,21.2519,431264.729
2011-06-06 09:30:00,37.08,37.31,37.03,37.22,129615.0824823252,21.1776,21.309,21.1491,21.2576,129615.0825
2011-06-06 09:35:00,37.23,37.23,37.12,37.14,137807.2045786107,21.2633,21.2633,21.2005,21.2119,137807.2046
2011-06-06 09:40:00,37.13,37.14,37.01,37.05,72831.33206149703,21.2062,21.2119,21.1377,21.1605,72831.3321
2011-06-06 09:45:00,37.05,37.05,36.84,36.84,92469.9809224554,21.1605,21.1605,21.0406,21.0406,92469.9809
2011-06-06 09:50:00,36.85,36.89,36.74,36.76,169229.04275614407,21.0463,21.0691,20.9834,20.9949,169229.0428
2011-06-06 09:55:00,36.77,36.78,36.7,36.78,100213.21961620467,21.0006,21.0063,20.9606,21.0063,100213.2196
2011-06-06 10:00:00,36.78,36.78,36.68,36.7,95051.06048703849,21.0063,21.0063,20.9492,20.9606,95051.0605
2011-06-06 10:05:00,36.7,36.71,36.46,36.49,259005.7232633824,20.9606,20.9663,20.8235,20.8407,259005.7233
2011-06-06 10:10:00,36.5,36.66,36.49,36.66,133206.14970261473,20.8464,20.9378,20.8407,20.9378,133206.1497
2011-06-06 10:15:00,36.65,36.66,36.57,36.66,120749.63528223544,20.932,20.9378,20.8864,20.9378,120749.6353
2011-06-06 10:20:00,36.66,36.78,36.58,36.76,128268.43227471664,20.9378,21.0063,20.8921,20.9949,128268.4323
2011-06-06 10:25:00,36.77,36.84,36.75,36.78,66771.40612725844,21.0006,21.0406,20.9892,21.0063,66771.4061
2011-06-06 10:30:00,36.78,36.78,36.73,36.78,193693.1881943665,21.0063,21.0063,20.9777,21.0063,193693.1882
2011-06-06 10:35:00,36.78,36.82,36.75,36.8,75187.96992481203,21.0063,21.0291,20.9892,21.0177,75187.9699
2011-06-06 10:40:00,36.8,36.86,36.8,36.82,69913.58994501177,21.0177,21.052,21.0177,21.0291,69913.5899
2011-06-06 10:45:00,36.82,36.83,36.76,36.8,80237.90820334418,21.0291,21.0349,20.9949,21.0177,80237.9082
2011-06-06 10:50:00,36.8,36.81,36.75,36.77,81360.11670968466,21.0177,21.0234,20.9892,21.0006,81360.1167
2011-06-06 10:55:00,36.76,36.76,36.68,36.74,53304.90405117271,20.9949,20.9949,20.9492,20.9834,53304.9041
2011-06-06 11:00:00,36.74,36.86,36.73,36.82,75973.51587925036,20.9834,21.052,20.9777,21.0291,75973.5159
2011-06-06 11:05:00,36.83,36.85,36.81,36.83,50499.38278532151,21.0349,21.0463,21.0234,21.0349,50499.3828
2011-06-06 11:10:00,36.84,36.93,36.84,36.93,104589.83279093256,21.0406,21.092,21.0406,21.092,104589.8328
2011-06-06 11:15:00,36.94,36.95,36.84,36.86,42082.818987767925,21.0977,21.1034,21.0406,21.052,42082.819
2011-06-06 11:20:00,36.86,36.94,36.84,36.94,71821.34440579059,21.052,21.0977,21.0406,21.0977,71821.3444
2011-06-06 11:25:00,36.94,36.94,36.9,36.92,87868.92604645943,21.0977,21.0977,21.0748,21.0863,87868.926
2011-06-06 11:30:00,36.92,36.93,36.88,36.93,116709.68465940972,21.0863,21.092,21.0634,21.092,116709.6847
2011-06-06 11:35:00,36.93,37.04,36.93,37.04,83716.75457299966,21.092,21.1548,21.092,21.1548,83716.7546
2011-06-06 11:40:00,37.04,37.11,37.03,37.07,120300.75187969924,21.1548,21.1948,21.1491,21.1719,120300.7519
2011-06-06 11:45:00,37.06,37.09,37.03,37.08,62170.35125126248,21.1662,21.1833,21.1491,21.1776,62170.3513
2011-06-06 11:50:00,37.07,37.11,37.06,37.11,28391.87521041409,21.1719,21.1948,21.1662,21.1948,28391.8752
2011-06-06 11:55:00,37.11,37.13,37.11,37.11,56110.4253170239,21.1948,21.2062,21.1948,21.1948,56110.4253
2011-06-06 12:00:00,37.11,37.11,37.08,37.1,42980.58579284031,21.1948,21.1948,21.1776,21.1891,42980.5858
2011-06-06 12:05:00,37.1,37.1,37.05,37.09,55661.54191448771,21.1891,21.1891,21.1605,21.1833,55661.5419
2011-06-06 12:10:00,37.09,37.1,37.04,37.1,40848.3896307934,21.1833,21.1891,21.1548,21.1891,40848.3896
2011-06-06 12:15:00,37.1,37.11,37.06,37.09,37706.20581304006,21.1891,21.1948,21.1662,21.1833,37706.2058
2011-06-06 12:20:00,37.08,37.1,37.06,37.07,62058.13040062843,21.1776,21.1891,21.1662,21.1719,62058.1304
2011-06-06 12:25:00,37.07,37.12,37.07,37.08,33778.476040848385,21.1719,21.2005,21.1719,21.1776,33778.476
2011-06-06 12:30:00,37.08,37.08,37.03,37.03,39389.518572550776,21.1776,21.1776,21.1491,21.1491,39389.5186
2011-06-06 12:35:00,37.03,37.06,37.03,37.05,74402.4239703737,21.1491,21.1662,21.1491,21.1605,74402.424
2011-06-06 12:40:00,37.05,37.07,37.01,37.03,55661.54191448771,21.1605,21.1719,21.1377,21.1491,55661.5419
2011-06-06 12:45:00,37.02,37.03,37.01,37.03,24351.92458758837,21.1434,21.1491,21.1377,21.1491,24351.9246
2011-06-06 12:50:00,37.03,37.03,37.0,37.0,29289.642015486475,21.1491,21.1491,21.1319,21.1319,29289.642
2011-06-06 12:55:00,37.01,37.03,36.98,37.02,52407.13724610032,21.1377,21.1491,21.1205,21.1434,52407.1372
2011-06-06 13:00:00,37.02,37.03,36.97,36.98,61609.24699809224,21.1434,21.1491,21.1148,21.1205,61609.247
2011-06-06 13:05:00,36.99,37.01,36.98,37.01,41521.714734597685,21.1262,21.1377,21.1205,21.1377,41521.7147
2011-06-06 13:10:00,37.0,37.03,37.0,37.02,66434.7435753563,21.1319,21.1491,21.1319,21.1434,66434.7436
2011-06-06 13:15:00,37.02,37.04,36.98,37.01,57232.63382336438,21.1434,21.1548,21.1205,21.1377,57232.6338
2011-06-06 13:20:00,37.01,37.03,36.97,36.99,190214.341824711,21.1377,21.1491,21.1148,21.1262,190214.3418
2011-06-06 13:25:00,36.98,37.03,36.98,37.01,58579.28403097295,21.1205,21.1491,21.1205,21.1377,58579.284
2011-06-06 13:30:00,37.01,37.03,36.94,36.95,50948.2661878577,21.1377,21.1491,21.0977,21.1034,50948.2662
2011-06-06 13:35:00,36.95,37.0,36.94,36.95,64863.65166647963,21.1034,21.1319,21.0977,21.1034,64863.6517
2011-06-06 13:40:00,36.95,36.95,36.88,36.88,59252.60913477724,21.1034,21.1034,21.0634,21.0634,59252.6091
2011-06-06 13:45:00,36.88,36.94,36.87,36.92,111884.18808214566,21.0634,21.0977,21.0577,21.0863,111884.1881
2011-06-06 13:50:00,36.92,36.94,36.9,36.91,48703.84917517674,21.0863,21.0977,21.0748,21.0805,48703.8492
2011-06-06 13:55:00,36.9,36.91,36.86,36.88,48703.84917517674,21.0748,21.0805,21.052,21.0634,48703.8492
2011-06-06 14:00:00,36.89,36.98,36.89,36.97,83941.19627426776,21.0691,21.1205,21.0691,21.1148,83941.1963
2011-06-06 14:05:00,36.97,37.01,36.96,37.0,169902.36785994837,21.1148,21.1377,21.1091,21.1319,169902.3679
2011-06-06 14:10:00,37.01,37.04,37.0,37.04,111210.86297834136,21.1377,21.1548,21.1319,21.1548,111210.863
2011-06-06 14:15:00,37.04,37.06,37.03,37.03,74514.64482100774,21.1548,21.1662,21.1491,21.1491,74514.6448
2011-06-06 14:20:00,37.04,37.1,37.03,37.1,111884.18808214566,21.1548,21.1891,21.1491,21.1891,111884.1881
2011-06-06 14:25:00,37.1,37.1,36.98,36.98,43766.13174727864,21.1891,21.1891,21.1205,21.1205,43766.1317
2011-06-06 14:30:00,36.98,37.03,36.97,37.02,72943.55291213107,21.1205,21.1491,21.1148,21.1434,72943.5529
2011-06-06 14:35:00,37.02,37.03,36.95,36.96,60935.92189428795,21.1434,21.1491,21.1034,21.1091,60935.9219
2011-06-06 14:40:00,36.97,36.98,36.94,36.98,84502.300527438,21.1148,21.1205,21.0977,21.1205,84502.3005
2011-06-06 14:45:00,36.98,37.02,36.97,37.01,139153.85478621928,21.1205,21.1434,21.1148,21.1377,139153.8548
2011-06-06 14:50:00,37.01,37.03,36.96,36.96,80237.90820334418,21.1377,21.1491,21.1091,21.1091,80237.9082
2011-06-06 14:55:00,36.96,37.02,36.92,37.01,109415.3293681966,21.1091,21.1434,21.0863,21.1377,109415.3294
2011-06-06 15:00:00,37.01,37.03,36.96,36.96,57120.41297273033,21.1377,21.1491,21.1091,21.1091,57120.413
2011-06-06 15:05:00,36.96,36.97,36.91,36.92,105824.26214790708,21.1091,21.1148,21.0805,21.0863,105824.2621
2011-06-06 15:10:00,36.91,36.92,36.83,36.91,126472.89866457188,21.0805,21.0863,21.0349,21.0805,126472.8987
2011-06-06 15:15:00,36.9,36.94,36.9,36.93,114016.38424419257,21.0748,21.0977,21.0748,21.092,114016.3842
2011-06-06 15:20:00,36.94,36.94,36.92,36.93,90674.44731231064,21.0977,21.0977,21.0863,21.092,90674.4473
2011-06-06 15:25:00,36.93,36.94,36.9,36.93,118729.65997082255,21.092,21.0977,21.0748,21.092,118729.66
2011-06-06 15:30:00,36.93,37.05,36.91,37.01,239479.295253058,21.092,21.1605,21.0805,21.1377,239479.2953
2011-06-06 15:35:00,37.01,37.02,36.94,36.95,96958.8149478173,21.1377,21.1434,21.0977,21.1034,96958.8149
2011-06-06 15:40:00,36.95,37.02,36.94,36.95,132420.6037481764,21.1034,21.1434,21.0977,21.1034,132420.6037
2011-06-06 15:45:00,36.94,36.94,36.89,36.93,225563.9097744361,21.0977,21.0977,21.0691,21.092,225563.9098
2011-06-06 15:50:00,36.92,36.93,36.86,36.92,293906.4078105712,21.0863,21.092,21.052,21.0863,293906.4078
2011-06-06 15:55:00,36.92,36.96,36.9,36.9,319941.64515767025,21.0863,21.1091,21.0748,21.0748,319941.6452
2011-06-07 09:30:00,37.35,37.36,37.03,37.31,142632.70115587476,21.3318,21.3376,21.1491,21.309,142632.7012
2011-06-07 09:35:00,37.31,37.42,37.2,37.41,130400.62843676354,21.309,21.3718,21.2462,21.3661,130400.6284
2011-06-07 09:40:00,37.4,37.4,37.29,37.31,155313.65727752214,21.3604,21.3604,21.2976,21.309,155313.6573
2011-06-07 09:45:00,37.31,37.41,37.29,37.4,97183.2566490854,21.309,21.3661,21.2976,21.3604,97183.2566
2011-06-07 09:50:00,37.4,37.4,37.3,37.31,74963.52822354394,21.3604,21.3604,21.3033,21.309,74963.5282
2011-06-07 09:55:00,37.31,37.45,37.31,37.41,117270.78891257996,21.309,21.389,21.309,21.3661,117270.7889
2011-06-07 10:00:00,37.43,37.47,37.37,37.38,140949.38839636403,21.3775,21.4004,21.3433,21.349,140949.3884
2011-06-07 10:05:00,37.38,37.44,37.38,37.42,42082.818987767925,21.349,21.3832,21.349,21.3718,42082.819
2011-06-07 10:10:00,37.43,37.43,37.38,37.38,148580.40623947929,21.3775,21.3775,21.349,21.349,148580.4062
2011-06-07 10:15:00,37.38,37.43,37.38,37.4,94938.83963640445,21.349,21.3775,21.349,21.3604,94938.8396
2011-06-07 10:20:00,37.41,37.41,37.34,37.38,117944.11401638424,21.3661,21.3661,21.3261,21.349,117944.114
2011-06-07 10:25:00,37.39,37.4,37.3,37.34,124677.36505442712,21.3547,21.3604,21.3033,21.3261,124677.3651
2011-06-07 10:30:00,37.34,37.35,37.27,37.29,117944.11401638424,21.3261,21.3318,21.2861,21.2976,117944.114
2011-06-07 10:35:00,37.29,37.4,37.28,37.38,107956.458309954,21.2976,21.3604,21.2919,21.349,107956.4583
2011-06-07 10:40:00,37.39,37.4,37.33,37.36,64863.65166647963,21.3547,21.3604,21.3204,21.3376,64863.6517
2011-06-07 10:45:00,37.35,37.41,37.35,37.38,70811.35675008416,21.3318,21.3661,21.3318,21.349,70811.3568
2011-06-07 10:50:00,37.38,37.4,37.32,37.35,98193.24430479182,21.349,21.3604,21.3147,21.3318,98193.2443
2011-06-07 10:55:00,37.35,37.36,37.31,37.35,56334.867018292,21.3318,21.3376,21.309,21.3318,56334.867
2011-06-07 11:00:00,37.35,37.36,37.29,37.29,132869.4871507126,21.3318,21.3376,21.2976,21.2976,132869.4872
2011-06-07 11:05:00,37.3,37.36,37.29,37.35,42195.03983840197,21.3033,21.3376,21.2976,21.3318,42195.0398
2011-06-07 11:10:00,37.35,37.35,37.29,37.31,38155.08921557625,21.3318,21.3318,21.2976,21.309,38155.0892
2011-06-07 11:15:00,37.32,37.35,37.3,37.35,26484.12074963528,21.3147,21.3318,21.3033,21.3318,26484.1207
2011-06-07 11:20:00,37.35,37.37,37.32,37.32,27942.9918078779,21.3318,21.3433,21.3147,21.3147,27942.9918
2011-06-07 11:25:00,37.32,37.35,37.31,37.32,106048.70384917516,21.3147,21.3318,21.309,21.3147,106048.7038
2011-06-07 11:30:00,37.32,37.32,37.27,37.27,76983.50353495679,21.3147,21.3147,21.2861,21.2861,76983.5035
2011-06-07 11:35:00,37.27,37.28,37.2,37.23,99203.23196049826,21.2861,21.2919,21.2462,21.2633,99203.232
2011-06-07 11:40:00,37.22,37.27,37.22,37.24,55324.87936258557,21.2576,21.2861,21.2576,21.269,55324.8794
2011-06-07 11:45:00,37.24,37.26,37.17,37.18,40399.50622825721,21.269,21.2804,21.229,21.2347,40399.5062
2011-06-07 11:50:00,37.18,37.27,37.18,37.25,74739.08652227583,21.2347,21.2861,21.2347,21.2747,74739.0865
2011-06-07 11:55:00,37.26,37.34,37.22,37.34,106048.70384917516,21.2804,21.3261,21.2576,21.3261,106048.7038
2011-06-07 12:00:00,37.34,37.35,37.27,37.27,46010.5487599596,21.3261,21.3318,21.2861,21.2861,46010.5488
2011-06-07 12:05:00,37.27,37.28,37.24,37.26,104702.0536415666,21.2861,21.2919,21.269,21.2804,104702.0536
2011-06-07 12:10:00,37.26,37.26,37.23,37.23,75749.07417798227,21.2804,21.2804,21.2633,21.2633,75749.0742
2011-06-07 12:15:00,37.24,37.26,37.19,37.25,48367.1866232746,21.269,21.2804,21.2405,21.2747,48367.1866
2011-06-07 12:20:00,37.24,37.26,37.23,37.24,72270.22780832679,21.269,21.2804,21.2633,21.269,72270.2278
2011-06-07 12:25:00,37.24,37.26,37.2,37.21,53417.124901806754,21.269,21.2804,21.2462,21.2519,53417.1249
2011-06-07 12:30:00,37.21,37.22,37.15,37.21,374032.0951632813,21.2519,21.2576,21.2176,21.2519,374032.0952
2011-06-07 12:35:00,37.21,37.21,37.13,37.17,69015.8231399394,21.2519,21.2519,21.2062,21.229,69015.8231
2011-06-07 12:40:00,37.18,37.19,37.07,37.1,183368.8699360341,21.2347,21.2405,21.1719,21.1891,183368.8699
2011-06-07 12:45:00,37.09,37.14,37.06,37.14,186511.05375378745,21.1833,21.2119,21.1662,21.2119,186511.0538
2011-06-07 12:50:00,37.15,37.22,37.15,37.2,34339.580294018626,21.2176,21.2576,21.2176,21.2462,34339.5803
2011-06-07 12:55:00,37.21,37.21,37.16,37.19,35686.2305016272,21.2519,21.2519,21.2233,21.2405,35686.2305
2011-06-07 13:00:00,37.19,37.2,37.15,37.2,24015.262035686228,21.2405,21.2462,21.2176,21.2462,24015.262
2011-06-07 13:05:00,37.2,37.21,37.15,37.19,194478.73414880483,21.2462,21.2519,21.2176,21.2405,194478.7341
2011-06-07 13:10:00,37.19,37.19,37.17,37.19,127370.66546964426,21.2405,21.2405,21.229,21.2405,127370.6655
2011-06-07 13:15:00,37.19,37.19,37.15,37.15,243968.12927841992,21.2405,21.2405,21.2176,21.2176,243968.1293
2011-06-07 13:20:00,37.15,37.16,37.04,37.04,49040.51172707889,21.2176,21.2233,21.1548,21.1548,49040.5117
2011-06-07 13:25:00,37.04,37.08,37.01,37.08,75861.29502861631,21.1548,21.1776,21.1377,21.1776,75861.295
2011-06-07 13:30:00,37.08,37.12,37.08,37.12,35012.90539782291,21.1776,21.2005,21.1776,21.2005,35012.9054
2011-06-07 13:35:00,37.12,37.17,37.11,37.16,85961.17158568061,21.2005,21.229,21.1948,21.2233,85961.1716
2011-06-07 13:40:00,37.16,37.16,37.11,37.12,15935.360790034789,21.2233,21.2233,21.1948,21.2005,15935.3608
2011-06-07 13:45:00,37.13,37.13,37.09,37.09,26371.89989900124,21.2062,21.2062,21.1833,21.1833,26371.8999
2011-06-07 13:50:00,37.08,37.12,37.06,37.12,22668.611828077657,21.1776,21.2005,21.1662,21.2005,22668.6118
2011-06-07 13:55:00,37.12,37.13,37.1,37.12,46571.65301312984,21.2005,21.2062,21.1891,21.2005,46571.653
2011-06-07 14:00:00,37.13,37.19,37.12,37.18,88991.13455279991,21.2062,21.2405,21.2005,21.2347,88991.1346
2011-06-07 14:05:00,37.18,37.23,37.17,37.22,105150.9370441028,21.2347,21.2633,21.229,21.2576,105150.937
2011-06-07 14:10:00,37.22,37.23,37.2,37.21,150263.71899899,21.2576,21.2633,21.2462,21.2519,150263.719
2011-06-07 14:15:00,37.22,37.25,37.21,37.23,75300.19077544607,21.2576,21.2747,21.2519,21.2633,75300.1908
2011-06-07 14:20:00,37.23,37.24,37.19,37.22,56671.529570194136,21.2633,21.269,21.2405,21.2576,56671.5296
2011-06-07 14:25:00,37.22,37.25,37.21,37.23,21770.84502300528,21.2576,21.2747,21.2519,21.2633,21770.845
2011-06-07 14:30:00,37.23,37.24,37.16,37.2,102906.52003142184,21.2633,21.269,21.2233,21.2462,102906.52
2011-06-07 14:35:00,37.19,37.2,37.15,37.16,95724.38559084278,21.2405,21.2462,21.2176,21.2233,95724.3856
2011-06-07 14:40:00,37.16,37.18,37.16,37.17,32207.38413197172,21.2233,21.2347,21.2233,21.229,32207.3841
2011-06-07 14:45:00,37.18,37.22,37.18,37.22,28616.31691168219,21.2347,21.2576,21.2347,21.2576,28616.3169
2011-06-07 14:50:00,37.22,37.22,37.19,37.19,80350.12905397822,21.2576,21.2576,21.2405,21.2405,80350.1291
2011-06-07 14:55:00,37.19,37.21,37.18,37.19,228369.43104028728,21.2405,21.2519,21.2347,21.2405,228369.431
2011-06-07 15:00:00,37.2,37.2,37.16,37.19,75636.85332734822,21.2462,21.2462,21.2233,21.2405,75636.8533
2011-06-07 15:05:00,37.19,37.19,37.11,37.12,67556.95208169677,21.2405,21.2405,21.1948,21.2005,67556.9521
2011-06-07 15:10:00,37.11,37.16,37.11,37.14,32880.709235776005,21.1948,21.2233,21.1948,21.2119,32880.7092
2011-06-07 15:15:00,37.14,37.16,37.11,37.11,43653.91089664459,21.2119,21.2233,21.1948,21.1948,43653.9109
2011-06-07 15:20:00,37.11,37.11,37.03,37.08,50499.38278532151,21.1948,21.1948,21.1491,21.1776,50499.3828
2011-06-07 15:25:00,37.08,37.14,37.07,37.14,42980.58579284031,21.1776,21.2119,21.1719,21.2119,42980.5858
2011-06-07 15:30:00,37.14,37.14,37.07,37.11,146111.54752553024,21.2119,21.2119,21.1719,21.1948,146111.5475
2011-06-07 15:35:00,37.11,37.17,37.1,37.15,134440.57905958928,21.1948,21.229,21.1891,21.2176,134440.5791
2011-06-07 15:40:00,37.14,37.15,37.05,37.06,205251.93580967345,21.2119,21.2176,21.1605,21.1662,205251.9358
2011-06-07 15:45:00,37.06,37.14,37.01,37.03,324879.3625855684,21.1662,21.2119,21.1377,21.1491,324879.3626
2011-06-07 15:50:00,37.02,37.03,36.96,37.02,439905.7344854674,21.1434,21.1491,21.1091,21.1434,439905.7345
2011-06-07 15:55:00,37.01,37.02,36.87,36.89,649309.8417686006,21.1377,21.1434,21.0577,21.0691,649309.8418
2011-06-08 09:30:00,36.7,36.99,36.7,36.8,99988.7779149366,20.9606,21.1262,20.9606,21.0177,99988.7779
2011-06-08 09:35:00,36.8,36.86,36.73,36.83,71148.0193019863,21.0177,21.052,20.9777,21.0349,71148.0193
2011-06-08 09:40:00,36.84,36.86,36.79,36.81,98529.90685669395,21.0406,21.052,21.012,21.0234,98529.9069
2011-06-08 09:45:00,36.81,36.84,36.61,36.62,74851.30737290988,21.0234,21.0406,20.9092,20.9149,74851.3074
2011-06-08 09:50:00,36.62,36.65,36.57,36.6,80911.23330714846,20.9149,20.932,20.8864,20.9035,80911.2333
2011-06-08 09:55:00,36.59,36.64,36.54,36.55,55998.20446638985,20.8978,20.9263,20.8692,20.8749,55998.2045
2011-06-08 10:00:00,36.55,36.7,36.54,36.68,81584.55841095276,20.8749,20.9606,20.8692,20.9492,81584.5584
2011-06-08 10:05:00,36.68,36.71,36.63,36.64,68566.93973740321,20.9492,20.9663,20.9206,20.9263,68566.9397
2011-06-08 10:10:00,36.63,36.74,36.62,36.73,79452.36224890585,20.9206,20.9834,20.9149,20.9777,79452.3622
2011-06-08 10:15:00,36.73,36.76,36.65,36.66,50499.38278532151,20.9777,20.9949,20.932,20.9378,50499.3828
2011-06-08 10:20:00,36.66,36.68,36.64,36.66,57232.63382336438,20.9378,20.9492,20.9263,20.9378,57232.6338
2011-06-08 10:25:00,36.66,36.7,36.63,36.66,83155.65031982942,20.9378,20.9606,20.9206,20.9378,83155.6503
2011-06-08 10:30:00,36.66,36.69,36.62,36.68,113006.39658848614,20.9378,20.9549,20.9149,20.9492,113006.3966
2011-06-08 10:35:00,36.66,36.73,36.66,36.69,58018.17977780271,20.9378,20.9777,20.9378,20.9549,58018.1798
2011-06-08 10:40:00,36.68,36.76,36.67,36.75,29738.525418022666,20.9492,20.9949,20.9435,20.9892,29738.5254
2011-06-08 10:45:00,36.75,36.88,36.75,36.87,102457.63662888564,20.9892,21.0634,20.9892,21.0577,102457.6366
2011-06-08 10:50:00,36.88,36.93,36.87,36.9,73841.31971720346,21.0634,21.092,21.0577,21.0748,73841.3197
2011-06-08 10:55:00,36.91,36.93,36.88,36.9,48816.07002581079,21.0805,21.092,21.0634,21.0748,48816.07
2011-06-08 11:00:00,36.91,36.95,36.89,36.95,59925.934238581525,21.0805,21.1034,21.0691,21.1034,59925.9342
2011-06-08 11:05:00,36.95,36.98,36.92,36.94,106160.9246998092,21.1034,21.1205,21.0863,21.0977,106160.9247
2011-06-08 11:10:00,36.94,36.94,36.85,36.86,103355.40343395802,21.0977,21.0977,21.0463,21.052,103355.4034
2011-06-08 11:15:00,36.86,36.87,36.83,36.86,37930.64751430816,21.052,21.0577,21.0349,21.052,37930.6475
2011-06-08 11:20:00,36.85,36.88,36.8,36.87,62731.45550443272,21.0463,21.0634,21.0177,21.0577,62731.4555
2011-06-08 11:25:00,36.87,36.92,36.86,36.88,85624.50903377848,21.0577,21.0863,21.052,21.0634,85624.509
2011-06-08 11:30:00,36.88,36.94,36.87,36.91,39950.62282572102,21.0634,21.0977,21.0577,21.0805,39950.6228
2011-06-08 11:35:00,36.92,36.95,36.88,36.92,70811.35675008416,21.0863,21.1034,21.0634,21.0863,70811.3568
2011-06-08 11:40:00,36.92,36.92,36.86,36.89,91347.77241611492,21.0863,21.0863,21.052,21.0691,91347.7724
2011-06-08 11:45:00,36.88,36.94,36.88,36.89,37593.984962406015,21.0634,21.0977,21.0634,21.0691,37593.985
2011-06-08 11:50:00,36.88,36.91,36.86,36.9,92582.20177308944,21.0634,21.0805,21.052,21.0748,92582.2018
2011-06-08 11:55:00,36.91,37.01,36.9,37.01,69689.14824374368,21.0805,21.1377,21.0748,21.1377,69689.1482
2011-06-08 12:00:00,37.0,37.01,36.9,36.91,65873.63932218606,21.1319,21.1377,21.0748,21.0805,65873.6393
2011-06-08 12:05:00,36.92,36.92,36.87,36.9,51621.59129166199,21.0863,21.0863,21.0577,21.0748,51621.5913
2011-06-08 12:10:00,36.91,36.92,36.86,36.86,36247.33475479744,21.0805,21.0863,21.052,21.052,36247.3348
2011-06-08 12:15:00,36.86,36.87,36.85,36.86,40511.72707889126,21.052,21.0577,21.0463,21.052,40511.7271
2011-06-08 12:20:00,36.86,36.9,36.84,36.86,155986.98238132644,21.052,21.0748,21.0406,21.052,155986.9824
2011-06-08 12:25:00,36.86,36.89,36.82,36.86,143193.805409045,21.052,21.0691,21.0291,21.052,143193.8054
2011-06-08 12:30:00,36.86,36.93,36.86,36.92,45449.44450678936,21.052,21.092,21.052,21.0863,45449.4445
2011-06-08 12:35:00,36.92,36.94,36.85,36.94,139041.6339355852,21.0863,21.0977,21.0463,21.0977,139041.6339
2011-06-08 12:40:00,36.93,36.93,36.9,36.91,23454.15778251599,21.092,21.092,21.0748,21.0805,23454.1578
2011-06-08 12:45:00,36.91,36.97,36.9,36.94,62955.897205700814,21.0805,21.1148,21.0748,21.0977,62955.8972
2011-06-08 12:50:00,36.93,36.97,36.91,36.95,57232.63382336438,21.092,21.1148,21.0805,21.1034,57232.6338
2011-06-08 12:55:00,36.95,37.01,36.93,37.0,56110.4253170239,21.1034,21.1377,21.092,21.1319,56110.4253
2011-06-08 13:00:00,37.0,37.03,36.98,36.99,62843.67635506677,21.1319,21.1491,21.1205,21.1262,62843.6764
2011-06-08 13:05:00,36.98,37.02,36.95,36.96,45561.66535742341,21.1205,21.1434,21.1034,21.1091,45561.6654
2011-06-08 13:10:00,36.97,36.98,36.93,36.94,44215.01514981483,21.1148,21.1205,21.092,21.0977,44215.0151
2011-06-08 13:15:00,36.94,37.01,36.94,37.0,57344.85467399842,21.0977,21.1377,21.0977,21.1319,57344.8547
2011-06-08 13:20:00,36.99,36.99,36.91,36.93,55100.43766131747,21.1262,21.1262,21.0805,21.092,55100.4377
2011-06-08 13:25:00,36.93,36.95,36.91,36.95,74626.86567164179,21.092,21.1034,21.0805,21.1034,74626.8657
2011-06-08 13:30:00,36.95,36.96,36.86,36.88,53192.68320053866,21.1034,21.1091,21.052,21.0634,53192.6832
2011-06-08 13:35:00,36.87,36.89,36.83,36.86,50948.2661878577,21.0577,21.0691,21.0349,21.052,50948.2662
2011-06-08 13:40:00,36.86,36.89,36.84,36.89,74963.52822354394,21.052,21.0691,21.0406,21.0691,74963.5282
2011-06-08 13:45:00,36.89,36.96,36.87,36.95,53192.68320053866,21.0691,21.1091,21.0577,21.1034,53192.6832
2011-06-08 13:50:00,36.94,36.94,36.87,36.9,51397.14959039389,21.0977,21.0977,21.0577,21.0748,51397.1496
2011-06-08 13:55:00,36.9,36.9,36.8,36.83,59140.38828414319,21.0748,21.0748,21.0177,21.0349,59140.3883
2011-06-08 14:00:00,36.82,36.91,36.8,36.85,67781.39378296486,21.0291,21.0805,21.0177,21.0463,67781.3938
2011-06-08 14:05:00,36.85,36.86,36.8,36.82,54988.21681068342,21.0463,21.052,21.0177,21.0291,54988.2168
2011-06-08 14:10:00,36.82,36.83,36.74,36.79,66322.52272472225,21.0291,21.0349,20.9834,21.012,66322.5227
2011-06-08 14:15:00,36.79,36.82,36.72,36.76,60487.038491751766,21.012,21.0291,20.972,20.9949,60487.0385
2011-06-08 14:20:00,36.76,36.78,36.65,36.77,146897.09347996858,20.9949,21.0063,20.932,21.0006,146897.0935
2011-06-08 14:25:00,36.77,36.81,36.74,36.76,163730.22107507574,21.0006,21.0234,20.9834,20.9949,163730.2211
2011-06-08 14:30:00,36.76,36.85,36.75,36.83,80237.90820334418,20.9949,21.0463,20.9892,21.0349,80237.9082
2011-06-08 14:35:00,36.84,36.94,36.84,36.89,90898.88901357872,21.0406,21.0977,21.0406,21.0691,90898.889
2011-06-08 14:40:00,36.9,36.92,36.89,36.9,77544.60778812703,21.0748,21.0863,21.0691,21.0748,77544.6078
2011-06-08 14:45:00,36.91,36.95,36.89,36.93,75075.74907417798,21.0805,21.1034,21.0691,21.092,75075.7491
2011-06-08 14:50:00,36.93,36.95,36.88,36.94,114914.15104926495,21.092,21.1034,21.0634,21.0977,114914.151
2011-06-08 14:55:00,36.93,36.95,36.88,36.88,68454.71888676916,21.092,21.1034,21.0634,21.0634,68454.7189
2011-06-08 15:00:00,36.89,36.89,36.82,36.86,68005.83548423297,21.0691,21.0691,21.0291,21.052,68005.8355
2011-06-08 15:05:00,36.86,36.86,36.79,36.84,58691.504881607,21.052,21.052,21.012,21.0406,58691.5049
2011-06-08 15:10:00,36.85,36.86,36.8,36.8,103355.40343395802,21.0463,21.052,21.0177,21.0177,103355.4034
2011-06-08 15:15:00,36.81,36.82,36.71,36.74,99764.33621366847,21.0234,21.0291,20.9663,20.9834,99764.3362
2011-06-08 15:20:00,36.74,36.79,36.72,36.75,80237.90820334418,20.9834,21.012,20.972,20.9892,80237.9082
2011-06-08 15:25:00,36.74,36.76,36.7,36.74,72719.11121086297,20.9834,20.9949,20.9606,20.9834,72719.1112
2011-06-08 15:30:00,36.74,36.8,36.72,36.72,76759.0618336887,20.9834,21.0177,20.972,20.972,76759.0618
2011-06-08 15:35:00,36.72,36.79,36.69,36.76,57681.51722590057,20.972,21.012,20.9549,20.9949,57681.5172
2011-06-08 15:40:00,36.75,36.78,36.7,36.78,121984.06463920996,20.9892,21.0063,20.9606,21.0063,121984.0646
2011-06-08 15:45:00,36.77,36.8,36.71,36.76,219952.8672427337,21.0006,21.0177,20.9663,20.9949,219952.8672
2011-06-08 15:50:00,36.76,36.77,36.71,36.72,106273.14555044328,20.9949,21.0006,20.9663,20.972,106273.1456
2011-06-08 15:55:00,36.71,36.77,36.71,36.74,271686.6793850297,20.9663,21.0006,20.9663,20.9834,271686.6794
2011-06-09 09:30:00,36.85,37.01,36.8,36.84,109527.55021883066,21.0463,21.1377,21.0177,21.0406,109527.5502
2011-06-09 09:35:00,36.8,36.8,36.57,36.75,170687.9138143867,21.0177,21.0177,20.8864,20.9892,170687.9138
2011-06-09 09:40:00,36.75,36.86,36.75,36.81,53080.46234990461,20.9892,21.052,20.9892,21.0234,53080.4623
2011-06-09 09:45:00,36.8,36.91,36.76,36.9,34115.13859275053,21.0177,21.0805,20.9949,21.0748,34115.1386
2011-06-09 09:50:00,36.91,37.01,36.86,36.99,38379.53091684435,21.0805,21.1377,21.052,21.1262,38379.5309
2011-06-09 09:55:00,37.0,37.09,36.97,37.03,56783.75042082819,21.1319,21.1833,21.1148,21.1491,56783.7504
2011-06-09 10:00:00,37.03,37.11,36.97,37.05,83941.19627426776,21.1491,21.1948,21.1148,21.1605,83941.1963
2011-06-09 10:05:00,37.05,37.06,36.96,36.98,93928.851980698,21.1605,21.1662,21.1091,21.1205,93928.852
2011-06-09 10:10:00,36.99,37.03,36.96,36.96,43317.24834474245,21.1262,21.1491,21.1091,21.1091,43317.2483
2011-06-09 10:15:00,36.95,36.99,36.94,36.95,49152.73257771294,21.1034,21.1262,21.0977,21.1034,49152.7326
2011-06-09 10:20:00,36.95,36.98,36.9,36.91,27269.666704073614,21.1034,21.1205,21.0748,21.0805,27269.6667
2011-06-09 10:25:00,36.91,36.97,36.89,36.92,41858.37728649983,21.0805,21.1148,21.0691,21.0863,41858.3773
2011-06-09 10:30:00,36.93,37.03,36.91,37.01,87981.14689709348,21.092,21.1491,21.0805,21.1377,87981.1469
2011-06-09 10:35:00,37.01,37.08,37.0,37.05,49826.05768151722,21.1377,21.1776,21.1319,21.1605,49826.0577
2011-06-09 10:40:00,37.06,37.08,37.02,37.02,30636.29222309505,21.1662,21.1776,21.1434,21.1434,30636.2922
2011-06-09 10:45:00,37.01,37.05,37.0,37.04,21434.18247110313,21.1377,21.1605,21.1319,21.1548,21434.1825
2011-06-09 10:50:00,37.05,37.11,37.03,37.03,36135.113904163394,21.1605,21.1948,21.1491,21.1491,36135.1139
2011-06-09 10:55:00,37.03,37.07,37.01,37.03,39838.40197508697,21.1491,21.1719,21.1377,21.1491,39838.402
2011-06-09 11:00:00,37.03,37.03,36.99,37.01,24688.587139490515,21.1491,21.1491,21.1262,21.1377,24688.5871
2011-06-09 11:05:00,37.01,37.05,36.99,37.0,22331.94927617552,21.1377,21.1605,21.1262,21.1319,22331.9493
2011-06-09 11:10:00,36.99,37.0,36.95,36.96,23454.15778251599,21.1262,21.1319,21.1034,21.1091,23454.1578
2011-06-09 11:15:00,36.96,37.0,36.95,36.97,24464.145438222426,21.1091,21.1319,21.1034,21.1148,24464.1454
2011-06-09 11:20:00,36.97,36.97,36.93,36.93,22893.05352934575,21.1148,21.1148,21.092,21.092,22893.0535
2011-06-09 11:25:00,36.93,36.93,36.86,36.9,38828.414319380536,21.092,21.092,21.052,21.0748,38828.4143
2011-06-09 11:30:00,36.9,36.95,36.9,36.92,31646.27987880148,21.0748,21.1034,21.0748,21.0863,31646.2799
2011-06-09 11:35:00,36.91,36.93,36.88,36.89,43878.352597912686,21.0805,21.092,21.0634,21.0691,43878.3526
2011-06-09 11:40:00,36.89,36.91,36.88,36.9,44663.89855235103,21.0691,21.0805,21.0634,21.0748,44663.8986
2011-06-09 11:45:00,36.91,37.0,36.9,37.0,26035.23734709909,21.0805,21.1319,21.0748,21.1319,26035.2373
2011-06-09 11:50:00,37.0,37.12,36.99,37.12,68342.4980361351,21.1319,21.2005,21.1262,21.2005,68342.498
2011-06-09 11:55:00,37.12,37.16,37.09,37.11,59140.38828414319,21.2005,21.2233,21.1833,21.1948,59140.3883
2011-06-09 12:00:00,37.11,37.18,37.09,37.18,65649.19762091797,21.1948,21.2347,21.1833,21.2347,65649.1976
2011-06-09 12:05:00,37.18,37.25,37.18,37.24,115475.25530243518,21.2347,21.2747,21.2347,21.269,115475.2553
2011-06-09 12:10:00,37.24,37.27,37.17,37.17,69689.14824374368,21.269,21.2861,21.229,21.229,69689.1482
2011-06-09 12:15:00,37.17,37.2,37.16,37.18,30636.29222309505,21.229,21.2462,21.2233,21.2347,30636.2922
2011-06-09 12:20:00,37.18,37.18,37.11,37.11,28728.53776231624,21.2347,21.2347,21.1948,21.1948,28728.5378
2011-06-09 12:25:00,37.11,37.13,37.11,37.12,16608.685893839076,21.1948,21.2062,21.1948,21.2005,16608.6859
2011-06-09 12:30:00,37.12,37.19,37.12,37.17,49713.83683088318,21.2005,21.2405,21.2005,21.229,49713.8368
2011-06-09 12:35:00,37.16,37.18,37.15,37.16,34900.68454718887,21.2233,21.2347,21.2176,21.2233,34900.6845
2011-06-09 12:40:00,37.17,37.2,37.15,37.19,38267.3100662103,21.229,21.2462,21.2176,21.2405,38267.3101
2011-06-09 12:45:00,37.19,37.21,37.14,37.14,44327.23600044888,21.2405,21.2519,21.2119,21.2119,44327.236
2011-06-09 12:50:00,37.14,37.19,37.14,37.17,59252.60913477724,21.2119,21.2405,21.2119,21.229,59252.6091
2011-06-09 12:55:00,37.16,37.18,37.11,37.11,46010.5487599596,21.2233,21.2347,21.1948,21.1948,46010.5488
2011-06-09 13:00:00,37.11,37.11,37.09,37.11,39165.07687128268,21.1948,21.1948,21.1833,21.1948,39165.0769
2011-06-09 13:05:00,37.11,37.17,37.11,37.16,33666.25519021434,21.1948,21.229,21.1948,21.2233,33666.2552
2011-06-09 13:10:00,37.16,37.17,37.13,37.15,28840.758612950285,21.2233,21.229,21.2062,21.2176,28840.7586
2011-06-09 13:15:00,37.15,37.19,37.15,37.19,26371.89989900124,21.2176,21.2405,21.2176,21.2405,26371.8999
2011-06-09 13:20:00,37.19,37.19,37.14,37.16,23229.71608124789,21.2405,21.2405,21.2119,21.2233,23229.7161
2011-06-09 13:25:00,37.16,37.18,37.12,37.15,47020.53641566603,21.2233,21.2347,21.2005,21.2176,47020.5364
2011-06-09 13:30:00,37.15,37.16,37.14,37.15,19638.648860958365,21.2176,21.2233,21.2119,21.2176,19638.6489
2011-06-09 13:35:00,37.15,37.18,37.14,37.17,33105.1509370441,21.2176,21.2347,21.2119,21.229,33105.1509
2011-06-09 13:40:00,37.18,37.22,37.17,37.2,30299.629671192903,21.2347,21.2576,21.229,21.2462,30299.6297
2011-06-09 13:45:00,37.2,37.21,37.18,37.2,24351.92458758837,21.2462,21.2519,21.2347,21.2462,24351.9246
2011-06-09 13:50:00,37.2,37.25,37.19,37.24,26820.783301537424,21.2462,21.2747,21.2405,21.269,26820.7833
2011-06-09 13:55:00,37.23,37.24,37.19,37.2,55998.20446638985,21.2633,21.269,21.2405,21.2462,55998.2045
2011-06-09 14:00:00,37.2,37.23,37.19,37.22,56334.867018292,21.2462,21.2633,21.2405,21.2576,56334.867
2011-06-09 14:05:00,37.22,37.22,37.19,37.22,50836.04533722365,21.2576,21.2576,21.2405,21.2576,50836.0453
2011-06-09 14:10:00,37.22,37.25,37.2,37.21,52070.47469419818,21.2576,21.2747,21.2462,21.2519,52070.4747
2011-06-09 14:15:00,37.22,37.23,37.2,37.21,42419.48153967007,21.2576,21.2633,21.2462,21.2519,42419.4815
2011-06-09 14:20:00,37.2,37.22,37.19,37.21,95948.82729211087,21.2462,21.2576,21.2405,21.2519,95948.8273
2011-06-09 14:25:00,37.2,37.22,37.19,37.21,37593.984962406015,21.2462,21.2576,21.2405,21.2519,37593.985
2011-06-09 14:30:00,37.22,37.25,37.2,37.2,71933.56525642464,21.2576,21.2747,21.2462,21.2462,71933.5653
2011-06-09 14:35:00,37.2,37.24,37.19,37.22,47693.86151947032,21.2462,21.269,21.2405,21.2576,47693.8615
2011-06-09 14:40:00,37.23,37.27,37.22,37.26,69015.8231399394,21.2633,21.2861,21.2576,21.2804,69015.8231
2011-06-09 14:45:00,37.25,37.26,37.23,37.24,16720.906744473123,21.2747,21.2804,21.2633,21.269,16720.9067
2011-06-09 14:50:00,37.23,37.28,37.23,37.27,32992.93008641005,21.2633,21.2919,21.2633,21.2861,32992.9301
2011-06-09 14:55:00,37.28,37.3,37.27,37.28,67444.73123106273,21.2919,21.3033,21.2861,21.2919,67444.7312
2011-06-09 15:00:00,37.28,37.29,37.24,37.25,39726.18112445292,21.2919,21.2976,21.269,21.2747,39726.1811
2011-06-09 15:05:00,37.25,37.25,37.2,37.22,33778.476040848385,21.2747,21.2747,21.2462,21.2576,33778.476
2011-06-09 15:10:00,37.22,37.22,37.19,37.19,26820.783301537424,21.2576,21.2576,21.2405,21.2405,26820.7833
2011-06-09 15:15:00,37.19,37.2,37.13,37.14,46796.094714397936,21.2405,21.2462,21.2062,21.2119,46796.0947
2011-06-09 15:20:00,37.13,37.17,37.11,37.16,71035.79845135225,21.2062,21.229,21.1948,21.2233,71035.7985
2011-06-09 15:25:00,37.16,37.2,37.15,37.2,65536.97677028392,21.2233,21.2462,21.2176,21.2462,65536.9768
2011-06-09 15:30:00,37.21,37.23,37.14,37.16,126360.67781393784,21.2519,21.2633,21.2119,21.2233,126360.6778
2011-06-09 15:35:00,37.16,37.2,37.15,37.17,88878.91370216585,21.2233,21.2462,21.2176,21.229,88878.9137
2011-06-09 15:40:00,37.18,37.18,37.15,37.16,103018.74088205588,21.2347,21.2347,21.2176,21.2233,103018.7409
2011-06-09 15:45:00,37.16,37.16,37.05,37.09,208730.7821793289,21.2233,21.2233,21.1605,21.1833,208730.7822
2011-06-09 15:50:00,37.08,37.18,37.08,37.18,180675.56952081696,21.1776,21.2347,21.1776,21.2347,180675.5695
2011-06-09 15:55:00,37.18,37.19,37.14,37.15,458309.9539894512,21.2347,21.2405,21.2119,21.2176,458309.954
2011-06-10 09:30:00,36.85,36.86,36.77,36.78,102233.19492761754,21.0463,21.052,21.0006,21.0063,102233.1949
2011-06-10 09:35:00,36.77,36.78,36.61,36.61,80574.57075524631,21.0006,21.0063,20.9092,20.9092,80574.5708
2011-06-10 09:40:00,36.61,36.82,36.56,36.75,95948.82729211087,20.9092,21.0291,20.8806,20.9892,95948.8273
2011-06-10 09:45:00,36.74,36.76,36.61,36.74,73729.0988665694,20.9834,20.9949,20.9092,20.9834,73729.0989
2011-06-10 09:50:00,36.74,36.75,36.56,36.66,77544.60778812703,20.9834,20.9892,20.8806,20.9378,77544.6078
2011-06-10 09:55:00,36.66,36.66,36.5,36.55,103579.84513522612,20.9378,20.9378,20.8464,20.8749,103579.8451
2011-06-10 10:00:00,36.54,36.54,36.41,36.45,90786.66816294468,20.8692,20.8692,20.795,20.8178,90786.6682
2011-06-10 10:05:00,36.45,36.46,36.31,36.35,166199.07978902478,20.8178,20.8235,20.7379,20.7607,166199.0798
2011-06-10 10:10:00,36.35,36.45,36.34,36.43,46122.76961059365,20.7607,20.8178,20.755,20.8064,46122.7696
2011-06-10 10:15:00,36.44,36.44,36.36,36.41,71372.4610032544,20.8121,20.8121,20.7664,20.795,71372.461
2011-06-10 10:20:00,36.4,36.4,36.22,36.25,127258.4446190102,20.7893,20.7893,20.6865,20.7036,127258.4446
2011-06-10 10:25:00,36.25,36.36,36.24,36.35,48030.524071372456,20.7036,20.7664,20.6979,20.7607,48030.5241
2011-06-10 10:30:00,36.36,36.37,36.29,36.37,102008.75322634944,20.7664,20.7721,20.7264,20.7721,102008.7532
2011-06-10 10:35:00,36.37,36.39,36.33,36.35,70811.35675008416,20.7721,20.7836,20.7493,20.7607,70811.3568
2011-06-10 10:40:00,36.34,36.34,36.2,36.25,114240.82594546066,20.755,20.755,20.675,20.7036,114240.8259
2011-06-10 10:45:00,36.24,36.24,36.18,36.21,82706.76691729322,20.6979,20.6979,20.6636,20.6807,82706.7669
2011-06-10 10:50:00,36.21,36.22,36.11,36.14,270452.2500280552,20.6807,20.6865,20.6236,20.6408,270452.25
2011-06-10 10:55:00,36.14,36.24,36.1,36.23,131073.95354056783,20.6408,20.6979,20.6179,20.6922,131073.9535
2011-06-10 11:00:00,36.23,36.28,36.19,36.21,95387.72303894065,20.6922,20.7207,20.6693,20.6807,95387.723
2011-06-10 11:05:00,36.21,36.21,36.09,36.1,136236.11266973402,20.6807,20.6807,20.6122,20.6179,136236.1127
2011-06-10 11:10:00,36.11,36.11,36.04,36.06,172707.88912579956,20.6236,20.6236,20.5837,20.5951,172707.8891
2011-06-10 11:15:00,36.06,36.15,36.06,36.15,122208.50634047804,20.5951,20.6465,20.5951,20.6465,122208.5063
2011-06-10 11:20:00,36.15,36.23,36.15,36.21,67332.51038042868,20.6465,20.6922,20.6465,20.6807,67332.5104
2011-06-10 11:25:00,36.21,36.23,36.17,36.18,87195.60094265515,20.6807,20.6922,20.6579,20.6636,87195.6009
2011-06-10 11:30:00,36.19,36.19,36.08,36.08,117383.009763214,20.6693,20.6693,20.6065,20.6065,117383.0098
2011-06-10 11:35:00,36.09,36.19,36.08,36.13,76422.39928178655,20.6122,20.6693,20.6065,20.6351,76422.3993
2011-06-10 11:40:00,36.13,36.22,36.13,36.21,83941.19627426776,20.6351,20.6865,20.6351,20.6807,83941.1963
2011-06-10 11:45:00,36.21,36.23,36.21,36.22,57232.63382336438,20.6807,20.6922,20.6807,20.6865,57232.6338
2011-06-10 11:50:00,36.23,36.29,36.2,36.29,57232.63382336438,20.6922,20.7264,20.675,20.7264,57232.6338
2011-06-10 11:55:00,36.28,36.29,36.23,36.29,49826.05768151722,20.7207,20.7264,20.6922,20.7264,49826.0577
2011-06-10 12:00:00,36.29,36.39,36.29,36.39,85175.62563124228,20.7264,20.7836,20.7264,20.7836,85175.6256
2011-06-10 12:05:00,36.39,36.39,36.32,36.36,175288.96869038267,20.7836,20.7836,20.7436,20.7664,175288.9687
2011-06-10 12:10:00,36.37,36.37,36.29,36.3,120412.97273033328,20.7721,20.7721,20.7264,20.7321,120412.9727
2011-06-10 12:15:00,36.3,36.37,36.29,36.37,113006.39658848614,20.7321,20.7721,20.7264,20.7721,113006.3966
2011-06-10 12:20:00,36.37,36.39,36.32,36.36,140388.2841431938,20.7721,20.7836,20.7436,20.7664,140388.2841
2011-06-10 12:25:00,36.35,36.4,36.33,36.37,54314.891706879134,20.7607,20.7893,20.7493,20.7721,54314.8917
2011-06-10 12:30:00,36.37,36.45,36.37,36.44,68903.60228930535,20.7721,20.8178,20.7721,20.8121,68903.6023
2011-06-10 12:35:00,36.45,36.48,36.42,36.48,84614.52137807204,20.8178,20.835,20.8007,20.835,84614.5214
2011-06-10 12:40:00,36.48,36.48,36.44,36.44,58803.72573224104,20.835,20.835,20.8121,20.8121,58803.7257
2011-06-10 12:45:00,36.44,36.45,36.39,36.4,33329.5926383122,20.8121,20.8178,20.7836,20.7893,33329.5926
2011-06-10 12:50:00,36.41,36.45,36.39,36.42,48367.1866232746,20.795,20.8178,20.7836,20.8007,48367.1866
2011-06-10 12:55:00,36.42,36.43,36.35,36.37,45898.32790932555,20.8007,20.8064,20.7607,20.7721,45898.3279
2011-06-10 13:00:00,36.37,36.37,36.32,36.37,47806.08237010436,20.7721,20.7721,20.7436,20.7721,47806.0824
2011-06-10 13:05:00,36.37,36.38,36.34,36.35,82931.20861856133,20.7721,20.7778,20.755,20.7607,82931.2086
2011-06-10 13:10:00,36.36,36.36,36.26,36.3,173268.9933789698,20.7664,20.7664,20.7093,20.7321,173268.9934
2011-06-10 13:15:00,36.29,36.3,36.26,36.29,40623.9479295253,20.7264,20.7321,20.7093,20.7264,40623.9479
2011-06-10 13:20:00,36.29,36.32,36.22,36.23,30411.85052182696,20.7264,20.7436,20.6865,20.6922,30411.8505
2011-06-10 13:25:00,36.24,36.3,36.22,36.3,54427.11255751318,20.6979,20.7321,20.6865,20.7321,54427.1126
2011-06-10 13:30:00,36.3,36.31,36.24,36.28,87981.14689709348,20.7321,20.7379,20.6979,20.7207,87981.1469
2011-06-10 13:35:00,36.28,36.28,36.21,36.24,69801.36909437773,20.7207,20.7207,20.6807,20.6979,69801.3691
2011-06-10 13:40:00,36.25,36.26,36.13,36.13,123218.49399618448,20.7036,20.7093,20.6351,20.6351,123218.494
2011-06-10 13:45:00,36.14,36.14,36.1,36.13,127146.22376837616,20.6408,20.6408,20.6179,20.6351,127146.2238
2011-06-10 13:50:00,36.13,36.17,36.11,36.17,114914.15104926495,20.6351,20.6579,20.6236,20.6579,114914.151
2011-06-10 13:55:00,36.16,36.17,36.11,36.13,71148.0193019863,20.6522,20.6579,20.6236,20.6351,71148.0193
2011-06-10 14:00:00,36.14,36.36,36.13,36.35,167209.06744473122,20.6408,20.7664,20.6351,20.7607,167209.0674
2011-06-10 14:05:00,36.35,36.5,36.3,36.45,313657.2775221636,20.7607,20.8464,20.7321,20.8178,313657.2775
2011-06-10 14:10:00,36.45,36.52,36.37,36.52,161373.58321176074,20.8178,20.8578,20.7721,20.8578,161373.5832
2011-06-10 14:15:00,36.53,36.7,36.5,36.67,293569.745258669,20.8635,20.9606,20.8464,20.9435,293569.7453
2011-06-10 14:20:00,36.67,36.7,36.47,36.53,228930.5352934575,20.9435,20.9606,20.8292,20.8635,228930.5353
2011-06-10 14:25:00,36.52,36.59,36.48,36.49,158006.9576927393,20.8578,20.8978,20.835,20.8407,158006.9577
2011-06-10 14:30:00,36.48,36.58,36.42,36.45,138704.9713836831,20.835,20.8921,20.8007,20.8178,138704.9714
2011-06-10 14:35:00,36.44,36.53,36.4,36.4,81135.67500841655,20.8121,20.8635,20.7893,20.7893,81135.675
2011-06-10 14:40:00,36.41,36.5,36.4,36.45,92469.9809224554,20.795,20.8464,20.7893,20.8178,92469.9809
2011-06-10 14:45:00,36.45,36.56,36.44,36.55,98978.79025923015,20.8178,20.8806,20.8121,20.8749,98978.7903
2011-06-10 14:50:00,36.56,36.64,36.54,36.64,99652.11536303443,20.8806,20.9263,20.8692,20.9263,99652.1154
2011-06-10 14:55:00,36.64,36.79,36.63,36.79,143867.13051284928,20.9263,21.012,20.9206,21.012,143867.1305
2011-06-10 15:00:00,36.79,36.82,36.73,36.8,397935.1363483335,21.012,21.0291,20.9777,21.0177,397935.1363
2011-06-10 15:05:00,36.8,36.83,36.73,36.79,163393.5585231736,21.0177,21.0349,20.9777,21.012,163393.5585
2011-06-10 15:10:00,36.79,36.86,36.79,36.82,134216.13735832117,21.012,21.052,21.012,21.0291,134216.1374
2011-06-10 15:15:00,36.81,36.99,36.81,36.92,185164.4035461789,21.0234,21.1262,21.0234,21.0863,185164.4035
2011-06-10 15:20:00,36.93,36.93,36.77,36.8,144652.67646728762,21.092,21.092,21.0006,21.0177,144652.6765
2011-06-10 15:25:00,36.8,36.82,36.7,36.72,134665.02076085735,21.0177,21.0291,20.9606,20.972,134665.0208
2011-06-10 15:30:00,36.72,36.78,36.67,36.7,110537.53787453708,20.972,21.0063,20.9435,20.9606,110537.5379
2011-06-10 15:35:00,36.7,36.7,36.62,36.63,142632.70115587476,20.9606,20.9606,20.9149,20.9206,142632.7012
2011-06-10 15:40:00,36.63,36.67,36.54,36.54,112445.2923353159,20.9206,20.9435,20.8692,20.8692,112445.2923
2011-06-10 15:45:00,36.54,36.62,36.45,36.49,248008.07990124563,20.8692,20.9149,20.8178,20.8407,248008.0799
2011-06-10 15:50:00,36.48,36.51,36.39,36.43,234766.019526428,20.835,20.8521,20.7836,20.8064,234766.0195
2011-06-10 15:55:00,36.42,36.48,36.41,36.45,489731.7921669846,20.8007,20.835,20.795,20.8178,489731.7922
2011-06-13 09:30:00,36.53,36.74,36.53,36.62,86185.6132869487,20.8635,20.9834,20.8635,20.9149,86185.6133
2011-06-13 09:35:00,36.62,36.66,36.58,36.61,77769.04948939513,20.9149,20.9378,20.8921,20.9092,77769.0495
2011-06-13 09:40:00,36.62,36.67,36.61,36.64,71484.68185388845,20.9149,20.9435,20.9092,20.9263,71484.6819
2011-06-13 09:45:00,36.63,36.71,36.62,36.7,72382.44865896083,20.9206,20.9663,20.9149,20.9606,72382.4487
2011-06-13 09:50:00,36.7,36.71,36.61,36.66,54202.67085624509,20.9606,20.9663,20.9092,20.9378,54202.6709
2011-06-13 09:55:00,36.66,36.68,36.62,36.66,38379.53091684435,20.9378,20.9492,20.9149,20.9378,38379.5309
2011-06-13 10:00:00,36.65,36.65,36.45,36.54,77656.82863876107,20.932,20.932,20.8178,20.8692,77656.8286
2011-06-13 10:05:00,36.54,36.54,36.37,36.38,93928.851980698,20.8692,20.8692,20.7721,20.7778,93928.852
2011-06-13 10:10:00,36.38,36.45,36.37,36.39,88317.80944899561,20.7778,20.8178,20.7721,20.7836,88317.8094
2011-06-13 10:15:00,36.39,36.42,36.34,36.4,73055.77376276512,20.7836,20.8007,20.755,20.7893,73055.7738
2011-06-13 10:20:00,36.4,36.45,36.35,36.45,47244.97811693412,20.7893,20.8178,20.7607,20.8178,47244.9781
2011-06-13 10:25:00,36.45,36.45,36.37,36.39,50387.161934687465,20.8178,20.8178,20.7721,20.7836,50387.1619
2011-06-13 10:30:00,36.39,36.4,36.35,36.35,55324.87936258557,20.7836,20.7893,20.7607,20.7607,55324.8794
2011-06-13 10:35:00,36.35,36.4,36.34,36.37,73504.65716530131,20.7607,20.7893,20.755,20.7721,73504.6572
2011-06-13 10:40:00,36.37,36.38,36.31,36.34,61497.02614745819,20.7721,20.7778,20.7379,20.755,61497.0261
2011-06-13 10:45:00,36.34,36.46,36.34,36.44,60599.25934238581,20.755,20.8235,20.755,20.8121,60599.2593
2011-06-13 10:50:00,36.45,36.5,36.44,36.45,42868.36494220626,20.8178,20.8464,20.8121,20.8178,42868.3649
2011-06-13 10:55:00,36.45,36.46,36.36,36.41,71148.0193019863,20.8178,20.8235,20.7664,20.795,71148.0193
2011-06-13 11:00:00,36.42,36.47,36.37,36.38,84614.52137807204,20.8007,20.8292,20.7721,20.7778,84614.5214
2011-06-13 11:05:00,36.39,36.45,36.36,36.38,52631.57894736842,20.7836,20.8178,20.7664,20.7778,52631.5789
2011-06-13 11:10:00,36.37,36.41,36.34,36.4,45673.886208057454,20.7721,20.795,20.755,20.7893,45673.8862
2011-06-13 11:15:00,36.41,36.49,36.37,36.49,64751.43081584558,20.795,20.8407,20.7721,20.8407,64751.4308
2011-06-13 11:20:00,36.48,36.55,36.45,36.55,97519.91920098754,20.835,20.8749,20.8178,20.8749,97519.9192
2011-06-13 11:25:00,36.54,36.58,36.53,36.54,58242.62147907081,20.8692,20.8921,20.8635,20.8692,58242.6215
2011-06-13 11:30:00,36.52,36.58,36.5,36.55,47918.30322073841,20.8578,20.8921,20.8464,20.8749,47918.3032
2011-06-13 11:35:00,36.55,36.56,36.52,36.54,32319.604982605768,20.8749,20.8806,20.8578,20.8692,32319.605
2011-06-13 11:40:00,36.53,36.54,36.5,36.54,73392.43631466725,20.8635,20.8692,20.8464,20.8692,73392.4363
2011-06-13 11:45:00,36.53,36.54,36.45,36.5,66098.08102345416,20.8635,20.8692,20.8178,20.8464,66098.081
2011-06-13 11:50:00,36.51,36.51,36.42,36.43,94826.6187857704,20.8521,20.8521,20.8007,20.8064,94826.6188
2011-06-13 11:55:00,36.44,36.44,36.33,36.37,90113.3430591404,20.8121,20.8121,20.7493,20.7721,90113.3431
2011-06-13 12:00:00,36.36,36.45,36.36,36.45,56222.64616765795,20.7664,20.8178,20.7664,20.8178,56222.6462
2011-06-13 12:05:00,36.45,36.51,36.45,36.48,23005.2743799798,20.8178,20.8521,20.8178,20.835,23005.2744
2011-06-13 12:10:00,36.48,36.52,36.46,36.52,39165.07687128268,20.835,20.8578,20.8235,20.8578,39165.0769
2011-06-13 12:15:00,36.53,36.54,36.42,36.44,35012.90539782291,20.8635,20.8692,20.8007,20.8121,35012.9054
2011-06-13 12:20:00,36.45,36.5,36.38,36.39,57344.85467399842,20.8178,20.8464,20.7778,20.7836,57344.8547
2011-06-13 12:25:00,36.38,36.43,36.35,36.37,58018.17977780271,20.7778,20.8064,20.7607,20.7721,58018.1798
2011-06-13 12:30:00,36.38,36.48,36.37,36.44,47244.97811693412,20.7778,20.835,20.7721,20.8121,47244.9781
2011-06-13 12:35:00,36.44,36.46,36.39,36.46,30860.733924363147,20.8121,20.8235,20.7836,20.8235,30860.7339
2011-06-13 12:40:00,36.46,36.47,36.41,36.43,26147.458197733136,20.8235,20.8292,20.795,20.8064,26147.4582
2011-06-13 12:45:00,36.43,36.44,36.37,36.39,23903.04118505218,20.8064,20.8121,20.7721,20.7836,23903.0412
2011-06-13 12:50:00,36.39,36.41,36.36,36.37,27494.10840534171,20.7836,20.795,20.7664,20.7721,27494.1084
2011-06-13 12:55:00,36.37,36.39,36.31,36.33,40287.28537762316,20.7721,20.7836,20.7379,20.7493,40287.2854
2011-06-13 13:00:00,36.33,36.33,36.25,36.25,55885.9836157558,20.7493,20.7493,20.7036,20.7036,55885.9836
2011-06-13 13:05:00,36.26,36.31,36.25,36.3,62843.67635506677,20.7093,20.7379,20.7036,20.7321,62843.6764
2011-06-13 13:10:00,36.3,36.34,36.28,36.32,33105.1509370441,20.7321,20.755,20.7207,20.7436,33105.1509
2011-06-13 13:15:00,36.33,36.38,36.31,36.37,87644.48434519133,20.7493,20.7778,20.7379,20.7721,87644.4843
2011-06-13 13:20:00,36.38,36.39,36.29,36.35,39950.62282572102,20.7778,20.7836,20.7264,20.7607,39950.6228
2011-06-13 13:25:00,36.36,36.38,36.33,36.34,29738.525418022666,20.7664,20.7778,20.7493,20.755,29738.5254
2011-06-13 13:30:00,36.35,36.4,36.32,36.34,32880.709235776005,20.7607,20.7893,20.7436,20.755,32880.7092
2011-06-13 13:35:00,36.34,36.38,36.32,36.38,48030.524071372456,20.755,20.7778,20.7436,20.7778,48030.5241
2011-06-13 13:40:00,36.38,36.45,36.38,36.45,35012.90539782291,20.7778,20.8178,20.7778,20.8178,35012.9054
2011-06-13 13:45:00,36.45,36.46,36.4,36.4,57905.95892716866,20.8178,20.8235,20.7893,20.7893,57905.9589
2011-06-13 13:50:00,36.41,36.54,36.4,36.54,75412.41162608012,20.795,20.8692,20.7893,20.8692,75412.4116
2011-06-13 13:55:00,36.53,36.59,36.51,36.59,102233.19492761754,20.8635,20.8978,20.8521,20.8978,102233.1949
2011-06-13 14:00:00,36.59,36.59,36.5,36.55,83492.31287173157,20.8978,20.8978,20.8464,20.8749,83492.3129
2011-06-13 14:05:00,36.55,36.66,36.54,36.62,108629.78341375828,20.8749,20.9378,20.8692,20.9149,108629.7834
2011-06-13 14:10:00,36.62,36.67,36.61,36.62,72158.00695769273,20.9149,20.9435,20.9092,20.9149,72158.007
2011-06-13 14:15:00,36.63,36.67,36.61,36.63,46571.65301312984,20.9206,20.9435,20.9092,20.9206,46571.653
2011-06-13 14:20:00,36.63,36.66,36.6,36.65,47469.41981820222,20.9206,20.9378,20.9035,20.932,47469.4198
2011-06-13 14:25:00,36.64,36.66,36.62,36.62,36583.99730669958,20.9263,20.9378,20.9149,20.9149,36583.9973
2011-06-13 14:30:00,36.63,36.64,36.52,36.53,112333.07148468184,20.9206,20.9263,20.8578,20.8635,112333.0715
2011-06-13 14:35:00,36.54,36.56,36.51,36.55,59364.829985411285,20.8692,20.8806,20.8521,20.8749,59364.83
2011-06-13 14:40:00,36.55,36.6,36.53,36.59,85400.06733251037,20.8749,20.9035,20.8635,20.8978,85400.0673
2011-06-13 14:45:00,36.58,36.67,36.56,36.67,112333.07148468184,20.8921,20.9435,20.8806,20.9435,112333.0715
2011-06-13 14:50:00,36.67,36.67,36.55,36.55,60262.59679048367,20.9435,20.9435,20.8749,20.8749,60262.5968
2011-06-13 14:55:00,36.56,36.56,36.49,36.51,43878.352597912686,20.8806,20.8806,20.8407,20.8521,43878.3526
2011-06-13 15:00:00,36.52,36.53,36.47,36.53,111659.74638087756,20.8578,20.8635,20.8292,20.8635,111659.7464
2011-06-13 15:05:00,36.53,36.59,36.45,36.45,146897.09347996858,20.8635,20.8978,20.8178,20.8178,146897.0935
2011-06-13 15:10:00,36.45,36.56,36.43,36.54,50723.824486589605,20.8178,20.8806,20.8064,20.8692,50723.8245
2011-06-13 15:15:00,36.54,36.6,36.48,36.57,135001.6833127595,20.8692,20.9035,20.835,20.8864,135001.6833
2011-06-13 15:20:00,36.58,36.64,36.57,36.62,74402.4239703737,20.8921,20.9263,20.8864,20.9149,74402.424
2011-06-13 15:25:00,36.62,36.71,36.61,36.64,77432.38693749298,20.9149,20.9663,20.9092,20.9263,77432.3869
2011-06-13 15:30:00,36.64,36.66,36.58,36.62,125126.2484569633,20.9263,20.9378,20.8921,20.9149,125126.2485
2011-06-13 15:35:00,36.63,36.66,36.6,36.6,101223.20727191112,20.9206,20.9378,20.9035,20.9035,101223.2073
2011-06-13 15:40:00,36.6,36.65,36.58,36.62,206710.80686791605,20.9035,20.932,20.8921,20.9149,206710.8069
2011-06-13 15:45:00,36.62,36.66,36.54,36.63,164740.20873078218,20.9149,20.9378,20.8692,20.9206,164740.2087
2011-06-13 15:50:00,36.64,36.7,36.62,36.7,147794.86028504095,20.9263,20.9606,20.9149,20.9606,147794.8603
2011-06-13 15:55:00,36.7,36.7,36.62,36.62,218381.77533385705,20.9606,20.9606,20.9149,20.9149,218381.7753
2011-06-14 09:30:00,37.1,37.21,36.97,37.19,129951.74503422737,21.1891,21.2519,21.1148,21.2405,129951.745
2011-06-14 09:35:00,37.19,37.28,37.18,37.22,139939.4007406576,21.2405,21.2919,21.2347,21.2576,139939.4007
2011-06-14 09:40:00,37.23,37.4,37.15,37.4,87981.14689709348,21.2633,21.3604,21.2176,21.3604,87981.1469
2011-06-14 09:45:00,37.41,37.43,37.32,37.34,86185.6132869487,21.3661,21.3775,21.3147,21.3261,86185.6133
2011-06-14 09:50:00,37.35,37.35,37.27,37.3,73504.65716530131,21.3318,21.3318,21.2861,21.3033,73504.6572
2011-06-14 09:55:00,37.31,37.37,37.28,37.29,69352.48569184155,21.309,21.3433,21.2919,21.2976,69352.4857
2011-06-14 10:00:00,37.29,37.32,37.26,37.32,71821.34440579059,21.2976,21.3147,21.2804,21.3147,71821.3444
2011-06-14 10:05:00,37.31,37.35,37.22,37.22,86185.6132869487,21.309,21.3318,21.2576,21.2576,86185.6133
2011-06-14 10:10:00,37.22,37.23,37.15,37.16,50162.72023341936,21.2576,21.2633,21.2176,21.2233,50162.7202
2011-06-14 10:15:00,37.15,37.22,37.13,37.22,77544.60778812703,21.2176,21.2576,21.2062,21.2576,77544.6078
2011-06-14 10:20:00,37.23,37.27,37.19,37.23,200426.43923240932,21.2633,21.2861,21.2405,21.2633,200426.4392
2011-06-14 10:25:00,37.23,37.35,37.21,37.3,81921.22096285489,21.2633,21.3318,21.2519,21.3033,81921.221
2011-06-14 10:30:00,37.3,37.44,37.3,37.42,139714.9590393895,21.3033,21.3832,21.3033,21.3718,139714.959
2011-06-14 10:35:00,37.42,37.45,37.35,37.44,188082.1456626641,21.3718,21.389,21.3318,21.3832,188082.1457
2011-06-14 10:40:00,37.45,37.45,37.34,37.35,111547.52553024353,21.389,21.389,21.3261,21.3318,111547.5255
2011-06-14 10:45:00,37.35,37.36,37.29,37.29,97968.80260352373,21.3318,21.3376,21.2976,21.2976,97968.8026
2011-06-14 10:50:00,37.29,37.3,37.24,37.26,116485.24295814162,21.2976,21.3033,21.269,21.2804,116485.243
2011-06-14 10:55:00,37.27,37.27,37.24,37.24,108405.34171249018,21.2861,21.2861,21.269,21.269,108405.3417
2011-06-14 11:00:00,37.23,37.23,37.18,37.2,40287.28537762316,21.2633,21.2633,21.2347,21.2462,40287.2854
2011-06-14 11:05:00,37.2,37.2,37.19,37.19,71372.4610032544,21.2462,21.2462,21.2405,21.2405,71372.461
2011-06-14 11:10:00,37.19,37.23,37.19,37.22,96734.3732465492,21.2405,21.2633,21.2405,21.2576,96734.3732
2011-06-14 11:15:00,37.22,37.32,37.22,37.25,103579.84513522612,21.2576,21.3147,21.2576,21.2747,103579.8451
2011-06-14 11:20:00,37.25,37.26,37.18,37.2,59701.49253731343,21.2747,21.2804,21.2347,21.2462,59701.4925
2011-06-14 11:25:00,37.19,37.21,37.16,37.17,20087.532263494555,21.2405,21.2519,21.2233,21.229,20087.5323
2011-06-14 11:30:00,37.18,37.2,37.14,37.14,40175.06452698911,21.2347,21.2462,21.2119,21.2119,40175.0645
2011-06-14 11:35:00,37.15,37.19,37.14,37.17,45561.66535742341,21.2176,21.2405,21.2119,21.229,45561.6654
2011-06-14 11:40:00,37.17,37.21,37.17,37.19,32207.38413197172,21.229,21.2519,21.229,21.2405,32207.3841
2011-06-14 11:45:00,37.19,37.19,37.13,37.13,34564.02199528672,21.2405,21.2405,21.2062,21.2062,34564.022
2011-06-14 11:50:00,37.14,37.2,37.13,37.19,51509.37044102794,21.2119,21.2462,21.2062,21.2405,51509.3704
2011-06-14 11:55:00,37.2,37.23,37.19,37.22,63180.33890696892,21.2462,21.2633,21.2405,21.2576,63180.3389
2011-06-14 12:00:00,37.22,37.26,37.19,37.24,77881.27034002918,21.2576,21.2804,21.2405,21.269,77881.2703
2011-06-14 12:05:00,37.24,37.27,37.19,37.19,33105.1509370441,21.269,21.2861,21.2405,21.2405,33105.1509
2011-06-14 12:10:00,37.19,37.19,37.11,37.11,63068.11805633486,21.2405,21.2405,21.1948,21.1948,63068.1181
2011-06-14 12:15:00,37.11,37.13,37.1,37.13,46908.31556503198,21.1948,21.2062,21.1891,21.2062,46908.3156
2011-06-14 12:20:00,37.13,37.16,37.11,37.13,41633.93558523173,21.2062,21.2233,21.1948,21.2062,41633.9356
2011-06-14 12:25:00,37.13,37.17,37.13,37.16,36920.65985860173,21.2062,21.229,21.2062,21.2233,36920.6599
2011-06-14 12:30:00,37.17,37.17,37.16,37.17,23678.599483784084,21.229,21.229,21.2233,21.229,23678.5995
2011-06-14 12:35:00,37.17,37.18,37.14,37.14,68005.83548423297,21.229,21.2347,21.2119,21.2119,68005.8355
2011-06-14 12:40:00,37.14,37.19,37.13,37.19,82818.98776792728,21.2119,21.2405,21.2062,21.2405,82818.9878
2011-06-14 12:45:00,37.19,37.26,37.19,37.26,77993.49119066322,21.2405,21.2804,21.2405,21.2804,77993.4912
2011-06-14 12:50:00,37.25,37.26,37.22,37.25,78666.81629446751,21.2747,21.2804,21.2576,21.2747,78666.8163
2011-06-14 12:55:00,37.25,37.28,37.24,37.25,77769.04948939513,21.2747,21.2919,21.269,21.2747,77769.0495
2011-06-14 13:00:00,37.25,37.25,37.19,37.19,92918.86432499158,21.2747,21.2747,21.2405,21.2405,92918.8643
2011-06-14 13:05:00,37.2,37.22,37.19,37.21,87195.60094265515,21.2462,21.2576,21.2405,21.2519,87195.6009
2011-06-14 13:10:00,37.22,37.22,37.2,37.2,45112.781954887214,21.2576,21.2576,21.2462,21.2462,45112.782
2011-06-14 13:15:00,37.21,37.21,37.2,37.21,20985.29906856694,21.2519,21.2519,21.2462,21.2519,20985.2991
2011-06-14 13:20:00,37.21,37.23,37.19,37.2,107170.91235551564,21.2519,21.2633,21.2405,21.2462,107170.9124
2011-06-14 13:25:00,37.21,37.21,37.19,37.19,57344.85467399842,21.2519,21.2519,21.2405,21.2405,57344.8547
2011-06-14 13:30:00,37.19,37.19,37.16,37.19,80350.12905397822,21.2405,21.2405,21.2233,21.2405,80350.1291
2011-06-14 13:35:00,37.19,37.2,37.17,37.18,67108.06867916058,21.2405,21.2462,21.229,21.2347,67108.0687
2011-06-14 13:40:00,37.18,37.19,37.1,37.11,87195.60094265515,21.2347,21.2405,21.1891,21.1948,87195.6009
2011-06-14 13:45:00,37.11,37.11,37.03,37.05,54651.55425878128,21.1948,21.1948,21.1491,21.1605,54651.5543
2011-06-14 13:50:00,37.04,37.08,37.04,37.05,77207.94523622488,21.1548,21.1776,21.1548,21.1605,77207.9452
2011-06-14 13:55:00,37.05,37.06,37.04,37.05,53080.46234990461,21.1605,21.1662,21.1548,21.1605,53080.4623
2011-06-14 14:00:00,37.05,37.07,37.01,37.02,98642.12770732802,21.1605,21.1719,21.1377,21.1434,98642.1277
2011-06-14 14:05:00,37.02,37.03,36.99,37.03,46234.990461227695,21.1434,21.1491,21.1262,21.1491,46234.9905
2011-06-14 14:10:00,37.03,37.09,37.03,37.06,48928.29087644485,21.1491,21.1833,21.1491,21.1662,48928.2909
2011-06-14 14:15:00,37.06,37.09,37.06,37.08,40175.06452698911,21.1662,21.1833,21.1662,21.1776,40175.0645
2011-06-14 14:20:00,37.08,37.11,37.05,37.11,63629.2223095051,21.1776,21.1948,21.1605,21.1948,63629.2223
2011-06-14 14:25:00,37.11,37.16,37.11,37.13,37032.880709235775,21.1948,21.2233,21.1948,21.2062,37032.8807
2011-06-14 14:30:00,37.12,37.13,37.09,37.09,89776.68050723824,21.2005,21.2062,21.1833,21.1833,89776.6805
2011-06-14 14:35:00,37.1,37.1,37.04,37.05,90001.12220850633,21.1891,21.1891,21.1548,21.1605,90001.1222
2011-06-14 14:40:00,37.05,37.09,37.04,37.07,43205.027494108406,21.1605,21.1833,21.1548,21.1719,43205.0275
2011-06-14 14:45:00,37.07,37.11,37.04,37.11,92133.31837055324,21.1719,21.1948,21.1548,21.1948,92133.3184
2011-06-14 14:50:00,37.11,37.11,37.11,37.11,44776.119402985074,21.1948,21.1948,21.1948,21.1948,44776.1194
2011-06-14 14:55:00,37.11,37.15,37.11,37.11,108068.67916058804,21.1948,21.2176,21.1948,21.1948,108068.6792
2011-06-14 15:00:00,37.11,37.13,37.1,37.13,171136.7972169229,21.1948,21.2062,21.1891,21.2062,171136.7972
2011-06-14 15:05:00,37.13,37.13,37.06,37.07,93592.18942879589,21.2062,21.2062,21.1662,21.1719,93592.1894
2011-06-14 15:10:00,37.08,37.08,37.04,37.08,49489.39512961508,21.1776,21.1776,21.1548,21.1776,49489.3951
2011-06-14 15:15:00,37.08,37.11,37.07,37.1,79901.24565144203,21.1776,21.1948,21.1719,21.1891,79901.2457
2011-06-14 15:20:00,37.09,37.1,37.05,37.05,47918.30322073841,21.1833,21.1891,21.1605,21.1605,47918.3032
2011-06-14 15:25:00,37.05,37.05,36.98,36.98,153630.34451801144,21.1605,21.1605,21.1205,21.1205,153630.3445
2011-06-14 15:30:00,36.99,36.99,36.92,36.93,107844.23745931992,21.1262,21.1262,21.0863,21.092,107844.2375
2011-06-14 15:35:00,36.92,36.93,36.79,36.8,323532.7123779598,21.0863,21.092,21.012,21.0177,323532.7124
2011-06-14 15:40:00,36.8,36.87,36.78,36.86,233082.70676691728,21.0177,21.0577,21.0063,21.052,233082.7068
2011-06-14 15:45:00,36.85,36.86,36.78,36.8,322298.28302098525,21.0463,21.052,21.0063,21.0177,322298.283
2011-06-14 15:50:00,36.8,36.82,36.73,36.76,277858.82616990234,21.0177,21.0291,20.9777,20.9949,277858.8262
2011-06-14 15:55:00,36.76,36.8,36.75,36.79,430591.4038828414,20.9949,21.0177,20.9892,21.012,430591.4039
2011-06-15 09:30:00,36.45,36.45,35.99,36.04,341263.60677813936,20.8178,20.8178,20.5551,20.5837,341263.6068
2011-06-15 09:35:00,36.04,36.13,35.97,36.12,183481.0907866681,20.5837,20.6351,20.5437,20.6293,183481.0908
2011-06-15 09:40:00,36.12,36.17,36.04,36.11,354281.2254516889,20.6293,20.6579,20.5837,20.6236,354281.2255
2011-06-15 09:45:00,36.11,36.13,36.05,36.07,411738.3009763214,20.6236,20.6351,20.5894,20.6008,411738.301
2011-06-15 09:50:00,36.07,36.15,36.03,36.13,145213.78072045784,20.6008,20.6465,20.5779,20.6351,145213.7807
2011-06-15 09:55:00,36.12,36.13,35.99,36.01,141173.83009763213,20.6293,20.6351,20.5551,20.5665,141173.8301
2011-06-15 10:00:00,36.01,36.03,35.9,36.02,176747.8397486253,20.5665,20.5779,20.5037,20.5722,176747.8397
2011-06-15 10:05:00,36.01,36.08,36.01,36.07,101223.20727191112,20.5665,20.6065,20.5665,20.6008,101223.2073
2011-06-15 10:10:00,36.07,36.12,36.05,36.06,119066.32252272472,20.6008,20.6293,20.5894,20.5951,119066.3225
2011-06-15 10:15:00,36.07,36.12,36.02,36.02,92469.9809224554,20.6008,20.6293,20.5722,20.5722,92469.9809
2011-06-15 10:20:00,36.02,36.04,35.99,36.04,114689.70934799685,20.5722,20.5837,20.5551,20.5837,114689.7093
2011-06-15 10:25:00,36.03,36.06,36.01,36.01,89215.576254068,20.5779,20.5951,20.5665,20.5665,89215.5763
2011-06-15 10:30:00,36.02,36.06,35.97,35.99,114240.82594546066,20.5722,20.5951,20.5437,20.5551,114240.8259
2011-06-15 10:35:00,35.99,36.04,35.97,36.03,106385.36640107732,20.5551,20.5837,20.5437,20.5779,106385.3664
2011-06-15 10:40:00,36.03,36.12,36.02,36.06,109976.43362136684,20.5779,20.6293,20.5722,20.5951,109976.4336
2011-06-15 10:45:00,36.07,36.13,36.07,36.13,75749.07417798227,20.6008,20.6351,20.6008,20.6351,75749.0742
2011-06-15 10:50:00,36.12,36.13,36.05,36.05,59701.49253731343,20.6293,20.6351,20.5894,20.5894,59701.4925
2011-06-15 10:55:00,36.05,36.13,36.05,36.09,90562.22646167658,20.5894,20.6351,20.5894,20.6122,90562.2265
2011-06-15 11:00:00,36.09,36.11,36.02,36.09,82482.32521602513,20.6122,20.6236,20.5722,20.6122,82482.3252
2011-06-15 11:05:00,36.08,36.1,36.03,36.04,65424.75591964987,20.6065,20.6179,20.5779,20.5837,65424.7559
2011-06-15 11:10:00,36.04,36.04,36.0,36.03,105712.04129727304,20.5837,20.5837,20.5608,20.5779,105712.0413
2011-06-15 11:15:00,36.02,36.05,36.0,36.04,83267.87117046346,20.5722,20.5894,20.5608,20.5837,83267.8712
2011-06-15 11:20:00,36.04,36.04,35.93,35.93,109864.2127707328,20.5837,20.5837,20.5208,20.5208,109864.2128
2011-06-15 11:25:00,35.93,35.96,35.85,35.91,170239.03041185052,20.5208,20.538,20.4751,20.5094,170239.0304
2011-06-15 11:30:00,35.92,35.95,35.87,35.93,203231.96049826057,20.5151,20.5323,20.4866,20.5208,203231.9605
2011-06-15 11:35:00,35.93,35.94,35.81,35.83,136123.89181909998,20.5208,20.5265,20.4523,20.4637,136123.8918
2011-06-15 11:40:00,35.84,35.84,35.65,35.66,368533.273482213,20.4694,20.4694,20.3609,20.3666,368533.2735
2011-06-15 11:45:00,35.66,35.66,35.42,35.43,345752.4408035013,20.3666,20.3666,20.2296,20.2353,345752.4408
2011-06-15 11:50:00,35.43,35.48,35.29,35.47,349006.84547188866,20.2353,20.2638,20.1553,20.2581,349006.8455
2011-06-15 11:55:00,35.46,35.54,35.41,35.54,244865.8960834923,20.2524,20.2981,20.2238,20.2981,244865.8961
2011-06-15 12:00:00,35.54,35.58,35.46,35.5,258556.8398608461,20.2981,20.3209,20.2524,20.2752,258556.8399
2011-06-15 12:05:00,35.5,35.51,35.45,35.45,87756.70519582537,20.2752,20.281,20.2467,20.2467,87756.7052
2011-06-15 12:10:00,35.45,35.48,35.4,35.41,148468.18538884525,20.2467,20.2638,20.2181,20.2238,148468.1854
2011-06-15 12:15:00,35.42,35.42,35.24,35.25,284928.73975984735,20.2296,20.2296,20.1267,20.1325,284928.7398
2011-06-15 12:20:00,35.26,35.29,35.1,35.14,371675.4572999663,20.1382,20.1553,20.0468,20.0696,371675.4573
2011-06-15 12:25:00,35.13,35.25,35.05,35.2,300190.77544607787,20.0639,20.1325,20.0182,20.1039,300190.7754
2011-06-15 12:30:00,35.2,35.24,35.16,35.19,196498.7094602177,20.1039,20.1267,20.0811,20.0982,196498.7095
2011-06-15 12:35:00,35.19,35.2,35.14,35.18,100100.99876557064,20.0982,20.1039,20.0696,20.0925,100100.9988
2011-06-15 12:40:00,35.18,35.2,35.12,35.12,82706.76691729322,20.0925,20.1039,20.0582,20.0582,82706.7669
2011-06-15 12:45:00,35.12,35.14,35.08,35.12,124452.923353159,20.0582,20.0696,20.0354,20.0582,124452.9234
2011-06-15 12:50:00,35.13,35.19,35.07,35.07,123555.15654808664,20.0639,20.0982,20.0297,20.0297,123555.1565
2011-06-15 12:55:00,35.07,35.07,34.99,35.0,220626.192346538,20.0297,20.0297,19.984,19.9897,220626.1923
2011-06-15 13:00:00,35.0,35.11,35.0,35.05,144877.11816855572,19.9897,20.0525,19.9897,20.0182,144877.1182
2011-06-15 13:05:00,35.04,35.07,34.99,35.0,180900.01122208504,20.0125,20.0297,19.984,19.9897,180900.0112
2011-06-15 13:10:00,34.99,35.03,34.94,34.98,234653.79867579395,19.984,20.0068,19.9554,19.9783,234653.7987
2011-06-15 13:15:00,34.98,35.01,34.93,34.94,288856.469532039,19.9783,19.9954,19.9497,19.9554,288856.4695
2011-06-15 13:20:00,34.93,34.96,34.9,34.96,127146.22376837616,19.9497,19.9668,19.9326,19.9668,127146.2238
2011-06-15 13:25:00,34.95,34.99,34.92,34.97,92133.31837055324,19.9611,19.984,19.944,19.9725,92133.3184
2011-06-15 13:30:00,34.96,35.0,34.9,34.9,240601.50375939847,19.9668,19.9897,19.9326,19.9326,240601.5038
2011-06-15 13:35:00,34.9,34.95,34.88,34.95,195713.16350577932,19.9326,19.9611,19.9211,19.9611,195713.1635
2011-06-15 13:40:00,34.95,35.05,34.95,35.01,140500.50499382784,19.9611,20.0182,19.9611,19.9954,140500.505
2011-06-15 13:45:00,35.02,35.1,35.01,35.1,223543.9344630232,20.0011,20.0468,19.9954,20.0468,223543.9345
2011-06-15 13:50:00,35.1,35.1,35.01,35.04,163281.33767253955,20.0468,20.0468,19.9954,20.0125,163281.3377
2011-06-15 13:55:00,35.04,35.15,35.03,35.12,164627.9878801481,20.0125,20.0753,20.0068,20.0582,164627.9879
2011-06-15 14:00:00,35.11,35.19,35.11,35.15,157894.73684210525,20.0525,20.0982,20.0525,20.0753,157894.7368
2011-06-15 14:05:00,35.16,35.29,35.16,35.21,208506.34047806085,20.0811,20.1553,20.0811,20.1096,208506.3405
2011-06-15 14:10:00,35.21,35.23,35.12,35.12,186511.05375378745,20.1096,20.121,20.0582,20.0582,186511.0538
2011-06-15 14:15:00,35.13,35.13,35.07,35.1,184603.29929300863,20.0639,20.0639,20.0297,20.0468,184603.2993
2011-06-15 14:20:00,35.08,35.1,34.97,34.98,258444.61901021207,20.0354,20.0468,19.9725,19.9783,258444.619
2011-06-15 14:25:00,34.98,35.05,34.96,34.97,194029.85074626864,19.9783,20.0182,19.9668,19.9725,194029.8507
2011-06-15 14:30:00,34.97,35.08,34.96,35.08,225788.35147570417,19.9725,20.0354,19.9668,20.0354,225788.3515
2011-06-15 14:35:00,35.08,35.14,35.07,35.11,190102.12097407697,20.0354,20.0696,20.0297,20.0525,190102.121
2011-06-15 14:40:00,35.11,35.12,34.99,34.99,182246.66142969363,20.0525,20.0582,19.984,19.984,182246.6614
2011-06-15 14:45:00,34.99,35.1,34.89,35.02,310178.4311525081,19.984,20.0468,19.9269,20.0011,310178.4312
2011-06-15 14:50:00,35.01,35.07,34.96,34.98,236000.4488834025,19.9954,20.0297,19.9668,19.9783,236000.4489
2011-06-15 14:55:00,34.98,35.02,34.96,34.96,207608.5736729884,19.9783,20.0011,19.9668,19.9668,207608.5737
2011-06-15 15:00:00,34.96,35.07,34.94,34.98,402760.6329255976,19.9668,20.0297,19.9554,19.9783,402760.6329
2011-06-15 15:05:00,34.98,34.99,34.89,34.92,290427.5614409157,19.9783,19.984,19.9269,19.944,290427.5614
2011-06-15 15:10:00,34.91,34.98,34.9,34.98,216137.35832117609,19.9383,19.9783,19.9326,19.9783,216137.3583
2011-06-15 15:15:00,34.98,34.99,34.89,34.92,231174.95230613847,19.9783,19.984,19.9269,19.944,231174.9523
2011-06-15 15:20:00,34.92,35.0,34.87,34.99,285265.4023117495,19.944,19.9897,19.9154,19.984,285265.4023
2011-06-15 15:25:00,34.99,35.06,34.96,34.98,243855.90842778588,19.984,20.0239,19.9668,19.9783,243855.9084
2011-06-15 15:30:00,34.99,35.0,34.94,34.99,242509.2582201773,19.984,19.9897,19.9554,19.984,242509.2582
2011-06-15 15:35:00,34.99,35.04,34.97,35.01,282684.3227471664,19.984,20.0125,19.9725,19.9954,282684.3227
2011-06-15 15:40:00,35.01,35.06,34.99,35.04,272472.22533946804,19.9954,20.0239,19.984,20.0125,272472.2253
2011-06-15 15:45:00,35.03,35.08,34.98,34.99,583323.9815957805,20.0068,20.0354,19.9783,19.984,583323.9816
2011-06-15 15:50:00,34.99,35.07,34.98,35.07,446190.1021209741,19.984,20.0297,19.9783,20.0297,446190.1021
2011-06-15 15:55:00,35.07,35.08,34.96,34.96,1086746.7175401188,20.0297,20.0354,19.9668,19.9668,1086746.7175
2011-06-16 09:30:00,35.13,35.3,35.04,35.11,344630.2322971608,20.0639,20.161,20.0125,20.0525,344630.2323
2011-06-16 09:35:00,35.11,35.37,35.05,35.24,430591.4038828414,20.0525,20.201,20.0182,20.1267,430591.4039
2011-06-16 09:40:00,35.24,35.56,35.23,35.54,235214.90292896412,20.1267,20.3095,20.121,20.2981,235214.9029
2011-06-16 09:45:00,35.54,35.64,35.49,35.55,135338.34586466165,20.2981,20.3552,20.2695,20.3038,135338.3459
2011-06-16 09:50:00,35.55,35.71,35.55,35.56,103579.84513522612,20.3038,20.3952,20.3038,20.3095,103579.8451
2011-06-16 09:55:00,35.56,35.56,35.47,35.48,93592.18942879589,20.3095,20.3095,20.2581,20.2638,93592.1894
2011-06-16 10:00:00,35.47,35.48,35.23,35.46,296936.3707776905,20.2581,20.2638,20.121,20.2524,296936.3708
2011-06-16 10:05:00,35.45,35.6,35.44,35.54,138256.08798114688,20.2467,20.3324,20.241,20.2981,138256.088
2011-06-16 10:10:00,35.54,35.69,35.51,35.66,180451.12781954888,20.2981,20.3838,20.281,20.3666,180451.1278
2011-06-16 10:15:00,35.66,35.71,35.26,35.64,265626.7534507911,20.3666,20.3952,20.1382,20.3552,265626.7535
2011-06-16 10:20:00,35.64,35.72,35.64,35.68,196610.9303108517,20.3552,20.4009,20.3552,20.378,196610.9303
2011-06-16 10:25:00,35.67,35.72,35.6,35.64,106497.58725171136,20.3723,20.4009,20.3324,20.3552,106497.5873
2011-06-16 10:30:00,35.64,35.7,35.58,35.7,153405.90281674336,20.3552,20.3895,20.3209,20.3895,153405.9028
2011-06-16 10:35:00,35.7,35.78,35.69,35.78,120861.85613286948,20.3895,20.4352,20.3838,20.4352,120861.8561
2011-06-16 10:40:00,35.77,35.8,35.66,35.7,231287.1731567725,20.4294,20.4466,20.3666,20.3895,231287.1732
2011-06-16 10:45:00,35.69,35.7,35.59,35.62,182583.32398159572,20.3838,20.3895,20.3266,20.3438,182583.324
2011-06-16 10:50:00,35.62,35.64,35.57,35.59,166086.85893839074,20.3438,20.3552,20.3152,20.3266,166086.8589
2011-06-16 10:55:00,35.6,35.71,35.6,35.69,60374.81764111772,20.3324,20.3952,20.3324,20.3838,60374.8176
2011-06-16 11:00:00,35.7,35.7,35.55,35.57,114801.9301986309,20.3895,20.3895,20.3038,20.3152,114801.9302
2011-06-16 11:05:00,35.56,35.56,35.46,35.46,170351.25126248455,20.3095,20.3095,20.2524,20.2524,170351.2513
2011-06-16 11:10:00,35.45,35.55,35.43,35.53,55885.9836157558,20.2467,20.3038,20.2353,20.2924,55885.9836
2011-06-16 11:15:00,35.53,35.69,35.53,35.67,144877.11816855572,20.2924,20.3838,20.2924,20.3723,144877.1182
2011-06-16 11:20:00,35.68,35.71,35.56,35.62,184827.7409942768,20.378,20.3952,20.3095,20.3438,184827.741
2011-06-16 11:25:00,35.62,35.7,35.62,35.69,54763.77510941533,20.3438,20.3895,20.3438,20.3838,54763.7751
2011-06-16 11:30:00,35.67,35.71,35.64,35.69,137694.98372797665,20.3723,20.3952,20.3552,20.3838,137694.9837
2011-06-16 11:35:00,35.69,35.73,35.67,35.72,99652.11536303443,20.3838,20.4066,20.3723,20.4009,99652.1154
2011-06-16 11:40:00,35.72,35.77,35.71,35.74,92357.76007182134,20.4009,20.4294,20.3952,20.4123,92357.7601
2011-06-16 11:45:00,35.74,35.81,35.72,35.72,70474.69419818201,20.4123,20.4523,20.4009,20.4009,70474.6942
2011-06-16 11:50:00,35.72,35.76,35.71,35.72,41185.052182695545,20.4009,20.4237,20.3952,20.4009,41185.0522
2011-06-16 11:55:00,35.72,35.72,35.64,35.67,121422.96038603972,20.4009,20.4009,20.3552,20.3723,121422.9604
2011-06-16 12:00:00,35.66,35.8,35.66,35.8,49938.27853215127,20.3666,20.4466,20.3666,20.4466,49938.2785
2011-06-16 12:05:00,35.8,35.83,35.8,35.81,160139.1538547862,20.4466,20.4637,20.4466,20.4523,160139.1539
2011-06-16 12:10:00,35.81,35.83,35.8,35.81,93592.18942879589,20.4523,20.4637,20.4466,20.4523,93592.1894
2011-06-16 12:15:00,35.81,35.82,35.75,35.79,67220.28952979464,20.4523,20.458,20.418,20.4409,67220.2895
2011-06-16 12:20:00,35.79,35.86,35.78,35.8,110537.53787453708,20.4409,20.4809,20.4352,20.4466,110537.5379
2011-06-16 12:25:00,35.8,35.92,35.79,35.91,144989.33901918976,20.4466,20.5151,20.4409,20.5094,144989.339
2011-06-16 12:30:00,35.91,35.92,35.84,35.84,81135.67500841655,20.5094,20.5151,20.4694,20.4694,81135.675
2011-06-16 12:35:00,35.84,35.87,35.81,35.81,65649.19762091797,20.4694,20.4866,20.4523,20.4523,65649.1976
2011-06-16 12:40:00,35.82,35.83,35.75,35.78,76422.39928178655,20.458,20.4637,20.418,20.4352,76422.3993
2011-06-16 12:45:00,35.77,35.8,35.73,35.78,52968.24149927056,20.4294,20.4466,20.4066,20.4352,52968.2415
2011-06-16 12:50:00,35.8,35.81,35.78,35.8,46010.5487599596,20.4466,20.4523,20.4352,20.4466,46010.5488
2011-06-16 12:55:00,35.8,35.82,35.77,35.78,66434.7435753563,20.4466,20.458,20.4294,20.4352,66434.7436
2011-06-16 13:00:00,35.78,35.79,35.71,35.77,166535.74234092692,20.4352,20.4409,20.3952,20.4294,166535.7423
2011-06-16 13:05:00,35.77,35.82,35.75,35.8,49377.17427898103,20.4294,20.458,20.418,20.4466,49377.1743
2011-06-16 13:10:00,35.79,35.82,35.75,35.8,58691.504881607,20.4409,20.458,20.418,20.4466,58691.5049
2011-06-16 13:15:00,35.8,35.88,35.78,35.83,55549.32106385366,20.4466,20.4923,20.4352,20.4637,55549.3211
2011-06-16 13:20:00,35.84,35.84,35.74,35.8,103467.62428459208,20.4694,20.4694,20.4123,20.4466,103467.6243
2011-06-16 13:25:00,35.8,35.81,35.7,35.71,66210.3018740882,20.4466,20.4523,20.3895,20.3952,66210.3019
2011-06-16 13:30:00,35.71,35.74,35.55,35.59,156548.0866344967,20.3952,20.4123,20.3038,20.3266,156548.0866
2011-06-16 13:35:00,35.58,35.63,35.55,35.55,75524.63247671416,20.3209,20.3495,20.3038,20.3038,75524.6325
2011-06-16 13:40:00,35.55,35.64,35.55,35.55,109639.7710694647,20.3038,20.3552,20.3038,20.3038,109639.7711
2011-06-16 13:45:00,35.56,35.6,35.54,35.59,53978.229154976994,20.3095,20.3324,20.2981,20.3266,53978.2292
2011-06-16 13:50:00,35.6,35.61,35.53,35.53,49713.83683088318,20.3324,20.3381,20.2924,20.2924,49713.8368
2011-06-16 13:55:00,35.54,35.56,35.46,35.47,122769.61059364828,20.2981,20.3095,20.2524,20.2581,122769.6106
2011-06-16 14:00:00,35.47,35.53,35.46,35.49,135787.22926719784,20.2581,20.2924,20.2524,20.2695,135787.2293
2011-06-16 14:05:00,35.49,35.49,35.39,35.45,183593.3116373022,20.2695,20.2695,20.2124,20.2467,183593.3116
2011-06-16 14:10:00,35.44,35.44,35.31,35.33,357423.40926944226,20.241,20.241,20.1667,20.1782,357423.4093
2011-06-16 14:15:00,35.32,35.32,35.24,35.24,193132.08394119627,20.1724,20.1724,20.1267,20.1267,193132.0839
2011-06-16 14:20:00,35.24,35.28,35.23,35.25,141734.93435080236,20.1267,20.1496,20.121,20.1325,141734.9344
2011-06-16 14:25:00,35.25,35.36,35.24,35.3,81696.7792615868,20.1325,20.1953,20.1267,20.161,81696.7793
2011-06-16 14:30:00,35.3,35.31,35.23,35.23,134328.3582089552,20.161,20.1667,20.121,20.121,134328.3582
2011-06-16 14:35:00,35.24,35.24,35.13,35.14,123330.71484681852,20.1267,20.1267,20.0639,20.0696,123330.7148
2011-06-16 14:40:00,35.15,35.26,35.14,35.23,77993.49119066322,20.0753,20.1382,20.0696,20.121,77993.4912
2011-06-16 14:45:00,35.22,35.23,35.16,35.18,72831.33206149703,20.1153,20.121,20.0811,20.0925,72831.3321
2011-06-16 14:50:00,35.17,35.34,35.16,35.3,116148.58040623947,20.0868,20.1839,20.0811,20.161,116148.5804
2011-06-16 14:55:00,35.3,35.39,35.28,35.38,104365.39108966444,20.161,20.2124,20.1496,20.2067,104365.3911
2011-06-16 15:00:00,35.38,35.47,35.37,35.46,125462.91100886544,20.2067,20.2581,20.201,20.2524,125462.911
2011-06-16 15:05:00,35.46,35.48,35.43,35.44,119964.0893277971,20.2524,20.2638,20.2353,20.241,119964.0893
2011-06-16 15:10:00,35.44,35.44,35.35,35.36,131635.05779373806,20.241,20.241,20.1896,20.1953,131635.0578
2011-06-16 15:15:00,35.37,35.38,35.32,35.34,71933.56525642464,20.201,20.2067,20.1724,20.1839,71933.5653
2011-06-16 15:20:00,35.35,35.43,35.35,35.4,179553.36101447648,20.1896,20.2353,20.1896,20.2181,179553.361
2011-06-16 15:25:00,35.41,35.45,35.4,35.4,110200.87532263494,20.2238,20.2467,20.2181,20.2181,110200.8753
2011-06-16 15:30:00,35.4,35.53,35.37,35.51,211536.3034451801,20.2181,20.2924,20.201,20.281,211536.3034
2011-06-16 15:35:00,35.51,35.6,35.51,35.55,151947.03175850073,20.281,20.3324,20.281,20.3038,151947.0318
2011-06-16 15:40:00,35.55,35.56,35.48,35.53,127146.22376837616,20.3038,20.3095,20.2638,20.2924,127146.2238
2011-06-16 15:45:00,35.53,35.57,35.5,35.52,200650.88093367743,20.2924,20.3152,20.2752,20.2867,200650.8809
2011-06-16 15:50:00,35.51,35.57,35.5,35.56,163954.66277634384,20.281,20.3152,20.2752,20.3095,163954.6628
2011-06-16 15:55:00,35.55,35.56,35.52,35.55,432162.4957917181,20.3038,20.3095,20.2867,20.3038,432162.4958
2011-06-17 09:30:00,35.92,36.14,35.78,36.04,1049377.174278981,20.5151,20.6408,20.4352,20.5837,1049377.1743
2011-06-17 09:35:00,36.04,36.11,35.96,35.96,140724.94669509595,20.5837,20.6236,20.538,20.538,140724.9467
2011-06-17 09:40:00,35.96,36.08,35.9,36.05,102457.63662888564,20.538,20.6065,20.5037,20.5894,102457.6366
2011-06-17 09:45:00,36.04,36.09,35.97,35.99,94489.95623386824,20.5837,20.6122,20.5437,20.5551,94489.9562
2011-06-17 09:50:00,35.99,36.0,35.91,35.95,81696.7792615868,20.5551,20.5608,20.5094,20.5323,81696.7793
2011-06-17 09:55:00,35.96,36.1,35.95,36.02,84390.07967680394,20.538,20.6179,20.5323,20.5722,84390.0797
2011-06-17 10:00:00,36.01,36.19,36.01,36.17,141286.05094826617,20.5665,20.6693,20.5665,20.6579,141286.0509
2011-06-17 10:05:00,36.17,36.17,36.07,36.09,95948.82729211087,20.6579,20.6579,20.6008,20.6122,95948.8273
2011-06-17 10:10:00,36.09,36.11,36.04,36.04,148019.30198630906,20.6122,20.6236,20.5837,20.5837,148019.302
2011-06-17 10:15:00,36.04,36.05,35.96,35.98,76871.28268432274,20.5837,20.5894,20.538,20.5494,76871.2827
2011-06-17 10:20:00,35.98,35.98,35.88,35.94,100437.66131747278,20.5494,20.5494,20.4923,20.5265,100437.6613
2011-06-17 10:25:00,35.91,36.01,35.89,36.01,91011.10986421276,20.5094,20.5665,20.498,20.5665,91011.1099
2011-06-17 10:30:00,36.01,36.07,35.97,36.0,83043.42946919537,20.5665,20.6008,20.5437,20.5608,83043.4295
2011-06-17 10:35:00,36.0,36.04,35.96,36.0,102794.29918078778,20.5608,20.5837,20.538,20.5608,102794.2992
2011-06-17 10:40:00,35.99,36.02,35.94,35.96,74626.86567164179,20.5551,20.5722,20.5265,20.538,74626.8657
2011-06-17 10:45:00,35.96,36.02,35.96,36.01,61160.36359555605,20.538,20.5722,20.538,20.5665,61160.3636
2011-06-17 10:50:00,36.01,36.03,35.95,35.96,49152.73257771294,20.5665,20.5779,20.5323,20.538,49152.7326
2011-06-17 10:55:00,35.96,35.96,35.89,35.89,78666.81629446751,20.538,20.538,20.498,20.498,78666.8163
2011-06-17 11:00:00,35.9,35.91,35.84,35.85,103579.84513522612,20.5037,20.5094,20.4694,20.4751,103579.8451
2011-06-17 11:05:00,35.86,35.93,35.85,35.92,92806.64347435754,20.4809,20.5208,20.4751,20.5151,92806.6435
2011-06-17 11:10:00,35.91,35.96,35.9,35.96,67669.17293233082,20.5094,20.538,20.5037,20.538,67669.1729
2011-06-17 11:15:00,35.96,36.03,35.95,36.01,60374.81764111772,20.538,20.5779,20.5323,20.5665,60374.8176
2011-06-17 11:20:00,36.01,36.04,36.0,36.01,55885.9836157558,20.5665,20.5837,20.5608,20.5665,55885.9836
2011-06-17 11:25:00,36.01,36.04,35.99,36.04,39726.18112445292,20.5665,20.5837,20.5551,20.5837,39726.1811
2011-06-17 11:30:00,36.04,36.04,35.93,35.94,87420.04264392324,20.5837,20.5837,20.5208,20.5265,87420.0426
2011-06-17 11:35:00,35.94,35.95,35.9,35.91,59252.60913477724,20.5265,20.5323,20.5037,20.5094,59252.6091
2011-06-17 11:40:00,35.92,35.99,35.91,35.98,92133.31837055324,20.5151,20.5551,20.5094,20.5494,92133.3184
2011-06-17 11:45:00,35.98,36.02,35.93,35.97,51509.37044102794,20.5494,20.5722,20.5208,20.5437,51509.3704
2011-06-17 11:50:00,35.96,36.0,35.91,35.96,102569.85747951968,20.538,20.5608,20.5094,20.538,102569.8575
2011-06-17 11:55:00,35.95,36.03,35.94,36.01,35798.45135226125,20.5323,20.5779,20.5265,20.5665,35798.4514
2011-06-17 12:00:00,36.0,36.02,35.97,35.98,60599.25934238581,20.5608,20.5722,20.5437,20.5494,60599.2593
2011-06-17 12:05:00,35.97,36.01,35.95,35.97,35798.45135226125,20.5437,20.5665,20.5323,20.5437,35798.4514
2011-06-17 12:10:00,35.96,35.96,35.95,35.96,17169.790147009313,20.538,20.538,20.5323,20.538,17169.7901
2011-06-17 12:15:00,35.96,35.96,35.91,35.91,68566.93973740321,20.538,20.538,20.5094,20.5094,68566.9397
2011-06-17 12:20:00,35.91,35.91,35.83,35.86,62170.35125126248,20.5094,20.5094,20.4637,20.4809,62170.3513
2011-06-17 12:25:00,35.87,35.9,35.85,35.88,28167.433509146,20.4866,20.5037,20.4751,20.4923,28167.4335
2011-06-17 12:30:00,35.87,35.88,35.79,35.8,38379.53091684435,20.4866,20.4923,20.4409,20.4466,38379.5309
2011-06-17 12:35:00,35.79,35.89,35.78,35.88,48367.1866232746,20.4409,20.498,20.4352,20.4923,48367.1866
2011-06-17 12:40:00,35.88,35.9,35.87,35.88,53753.787453708894,20.4923,20.5037,20.4866,20.4923,53753.7875
2011-06-17 12:45:00,35.88,35.92,35.87,35.88,50274.94108405341,20.4923,20.5151,20.4866,20.4923,50274.9411
2011-06-17 12:50:00,35.88,35.88,35.8,35.81,46908.31556503198,20.4923,20.4923,20.4466,20.4523,46908.3156
2011-06-17 12:55:00,35.8,35.92,35.8,35.89,49264.95342834698,20.4466,20.5151,20.4466,20.498,49264.9534
2011-06-17 13:00:00,35.88,35.88,35.84,35.87,44215.01514981483,20.4923,20.4923,20.4694,20.4866,44215.0151
2011-06-17 13:05:00,35.86,35.87,35.8,35.85,89776.68050723824,20.4809,20.4866,20.4466,20.4751,89776.6805
2011-06-17 13:10:00,35.85,35.88,35.84,35.85,40399.50622825721,20.4751,20.4923,20.4694,20.4751,40399.5062
2011-06-17 13:15:00,35.85,35.88,35.82,35.83,95612.16474020873,20.4751,20.4923,20.458,20.4637,95612.1647
2011-06-17 13:20:00,35.82,35.84,35.8,35.8,66883.62697789249,20.458,20.4694,20.4466,20.4466,66883.627
2011-06-17 13:25:00,35.8,35.85,35.78,35.82,48142.7449220065,20.4466,20.4751,20.4352,20.458,48142.7449
2011-06-17 13:30:00,35.82,35.88,35.82,35.83,41633.93558523173,20.458,20.4923,20.458,20.4637,41633.9356
2011-06-17 13:35:00,35.83,35.86,35.81,35.86,33441.813488946245,20.4637,20.4809,20.4523,20.4809,33441.8135
2011-06-17 13:40:00,35.87,35.87,35.81,35.82,51060.48703849175,20.4866,20.4866,20.4523,20.458,51060.487
2011-06-17 13:45:00,35.81,35.83,35.8,35.83,44663.89855235103,20.4523,20.4637,20.4466,20.4637,44663.8986
2011-06-17 13:50:00,35.83,35.84,35.78,35.78,61497.02614745819,20.4637,20.4694,20.4352,20.4352,61497.0261
2011-06-17 13:55:00,35.78,35.8,35.74,35.76,42531.70239030412,20.4352,20.4466,20.4123,20.4237,42531.7024
2011-06-17 14:00:00,35.76,35.8,35.75,35.78,65424.75591964987,20.4237,20.4466,20.418,20.4352,65424.7559
2011-06-17 14:05:00,35.79,35.83,35.78,35.79,52743.79979800247,20.4409,20.4637,20.4352,20.4409,52743.7998
2011-06-17 14:10:00,35.8,35.8,35.76,35.79,42756.14409157221,20.4466,20.4466,20.4237,20.4409,42756.1441
2011-06-17 14:15:00,35.79,35.85,35.77,35.82,55324.87936258557,20.4409,20.4751,20.4294,20.458,55324.8794
2011-06-17 14:20:00,35.81,35.87,35.8,35.81,54427.11255751318,20.4523,20.4866,20.4466,20.4523,54427.1126
2011-06-17 14:25:00,35.8,35.96,35.8,35.92,82257.88351475704,20.4466,20.538,20.4466,20.5151,82257.8835
2011-06-17 14:30:00,35.92,35.96,35.88,35.96,48591.6283245427,20.5151,20.538,20.4923,20.538,48591.6283
2011-06-17 14:35:00,35.95,36.03,35.95,36.03,184715.52014364267,20.5323,20.5779,20.5323,20.5779,184715.5201
2011-06-17 14:40:00,36.03,36.04,35.96,35.96,128156.2114240826,20.5779,20.5837,20.538,20.538,128156.2114
2011-06-17 14:45:00,35.96,35.99,35.93,35.99,89327.79710470205,20.538,20.5551,20.5208,20.5551,89327.7971
2011-06-17 14:50:00,35.99,36.04,35.96,36.03,85063.40478060824,20.5551,20.5837,20.538,20.5779,85063.4048
2011-06-17 14:55:00,36.04,36.04,36.02,36.03,121422.96038603972,20.5837,20.5837,20.5722,20.5779,121422.9604
2011-06-17 15:00:00,36.04,36.04,35.98,36.0,115138.59275053303,20.5837,20.5837,20.5494,20.5608,115138.5928
2011-06-17 15:05:00,36.01,36.01,35.96,35.96,65424.75591964987,20.5665,20.5665,20.538,20.538,65424.7559
2011-06-17 15:10:00,35.95,35.98,35.93,35.97,112669.734036584,20.5323,20.5494,20.5208,20.5437,112669.734
2011-06-17 15:15:00,35.97,35.97,35.83,35.84,282347.66019526427,20.5437,20.5437,20.4637,20.4694,282347.6602
2011-06-17 15:20:00,35.84,35.98,35.84,35.96,90562.22646167658,20.4694,20.5494,20.4694,20.538,90562.2265
2011-06-17 15:25:00,35.97,36.0,35.96,35.96,103467.62428459208,20.5437,20.5608,20.538,20.538,103467.6243
2011-06-17 15:30:00,35.96,35.98,35.94,35.95,100774.32386937492,20.538,20.5494,20.5265,20.5323,100774.3239
2011-06-17 15:35:00,35.95,36.01,35.88,35.99,178880.0359106722,20.5323,20.5665,20.4923,20.5551,178880.0359
2011-06-17 15:40:00,35.99,36.04,35.98,36.04,161485.80406239477,20.5551,20.5837,20.5494,20.5837,161485.8041
2011-06-17 15:45:00,36.03,36.04,35.97,36.01,382673.100662103,20.5779,20.5837,20.5437,20.5665,382673.1007
2011-06-17 15:50:00,36.01,36.04,36.0,36.04,341712.4901806755,20.5665,20.5837,20.5608,20.5837,341712.4902
2011-06-17 15:55:00,36.04,36.04,35.93,35.97,497138.36830883176,20.5837,20.5837,20.5208,20.5437,497138.3683
2011-06-20 09:30:00,35.8,36.02,35.72,35.88,111098.64212770732,20.4466,20.5722,20.4009,20.4923,111098.6421
2011-06-20 09:35:00,35.88,35.88,35.74,35.76,58354.84232970486,20.4923,20.4923,20.4123,20.4237,58354.8423
2011-06-20 09:40:00,35.77,35.84,35.72,35.72,101223.20727191112,20.4294,20.4694,20.4009,20.4009,101223.2073
2011-06-20 09:45:00,35.72,35.72,35.61,35.66,97856.58175288967,20.4009,20.4009,20.3381,20.3666,97856.5818
2011-06-20 09:50:00,35.67,35.83,35.67,35.8,66771.40612725844,20.3723,20.4637,20.3723,20.4466,66771.4061
2011-06-20 09:55:00,35.8,35.89,35.8,35.88,51397.14959039389,20.4466,20.498,20.4466,20.4923,51397.1496
2011-06-20 10:00:00,35.88,35.94,35.82,35.85,101896.5323757154,20.4923,20.5265,20.458,20.4751,101896.5324
2011-06-20 10:05:00,35.84,35.93,35.84,35.9,49489.39512961508,20.4694,20.5208,20.4694,20.5037,49489.3951
2011-06-20 10:10:00,35.9,35.92,35.87,35.88,68679.16058803725,20.5037,20.5151,20.4866,20.4923,68679.1606
2011-06-20 10:15:00,35.88,35.99,35.88,35.98,73504.65716530131,20.4923,20.5551,20.4923,20.5494,73504.6572
2011-06-20 10:20:00,35.98,35.99,35.9,35.92,104140.94938839636,20.5494,20.5551,20.5037,20.5151,104140.9494
2011-06-20 10:25:00,35.93,36.08,35.91,36.07,82033.44181348894,20.5208,20.6065,20.5094,20.6008,82033.4418
2011-06-20 10:30:00,36.08,36.22,36.07,36.21,91684.43496801706,20.6065,20.6865,20.6008,20.6807,91684.435
2011-06-20 10:35:00,36.21,36.23,36.19,36.19,55549.32106385366,20.6807,20.6922,20.6693,20.6693,55549.3211
2011-06-20 10:40:00,36.19,36.28,36.19,36.27,36471.776456065534,20.6693,20.7207,20.6693,20.715,36471.7765
2011-06-20 10:45:00,36.26,36.29,36.2,36.22,57569.29637526653,20.7093,20.7264,20.675,20.6865,57569.2964
2011-06-20 10:50:00,36.22,36.23,36.18,36.2,24239.703736954325,20.6865,20.6922,20.6636,20.675,24239.7037
2011-06-20 10:55:00,36.21,36.24,36.18,36.21,32319.604982605768,20.6807,20.6979,20.6636,20.6807,32319.605
2011-06-20 11:00:00,36.21,36.21,36.16,36.21,34227.35944338458,20.6807,20.6807,20.6522,20.6807,34227.3594
2011-06-20 11:05:00,36.21,36.24,36.15,36.17,34227.35944338458,20.6807,20.6979,20.6465,20.6579,34227.3594
2011-06-20 11:10:00,36.17,36.23,36.15,36.22,30972.9547749972,20.6579,20.6922,20.6465,20.6865,30972.9548
2011-06-20 11:15:00,36.22,36.26,36.21,36.26,36583.99730669958,20.6865,20.7093,20.6807,20.7093,36583.9973
2011-06-20 11:20:00,36.26,36.35,36.26,36.33,91908.87666928516,20.7093,20.7607,20.7093,20.7493,91908.8767
2011-06-20 11:25:00,36.33,36.35,36.31,36.34,55212.65851195152,20.7493,20.7607,20.7379,20.755,55212.6585
2011-06-20 11:30:00,36.34,36.37,36.3,36.32,68566.93973740321,20.755,20.7721,20.7321,20.7436,68566.9397
2011-06-20 11:35:00,36.32,36.34,36.31,36.32,30075.18796992481,20.7436,20.755,20.7379,20.7436,30075.188
2011-06-20 11:40:00,36.32,36.37,36.31,36.36,53529.3457524408,20.7436,20.7721,20.7379,20.7664,53529.3458
2011-06-20 11:45:00,36.36,36.39,36.36,36.38,49601.61598024913,20.7664,20.7836,20.7664,20.7778,49601.616
2011-06-20 11:50:00,36.38,36.39,36.29,36.3,39501.73942318482,20.7778,20.7836,20.7264,20.7321,39501.7394
2011-06-20 11:55:00,36.3,36.34,36.29,36.31,44102.79429918079,20.7321,20.755,20.7264,20.7379,44102.7943
2011-06-20 12:00:00,36.32,36.34,36.26,36.29,89103.35540343395,20.7436,20.755,20.7093,20.7264,89103.3554
2011-06-20 12:05:00,36.29,36.31,36.22,36.22,49152.73257771294,20.7264,20.7379,20.6865,20.6865,49152.7326
2011-06-20 12:10:00,36.22,36.22,36.16,36.17,37481.76411177197,20.6865,20.6865,20.6522,20.6579,37481.7641
2011-06-20 12:15:00,36.17,36.2,36.16,36.19,29850.74626865672,20.6579,20.675,20.6522,20.6693,29850.7463
2011-06-20 12:20:00,36.19,36.23,36.15,36.23,35910.67220289529,20.6693,20.6922,20.6465,20.6922,35910.6722
2011-06-20 12:25:00,36.23,36.27,36.21,36.27,30748.513073729097,20.6922,20.715,20.6807,20.715,30748.5131
2011-06-20 12:30:00,36.27,36.28,36.23,36.25,38267.3100662103,20.715,20.7207,20.6922,20.7036,38267.3101
2011-06-20 12:35:00,36.24,36.31,36.23,36.29,38828.414319380536,20.6979,20.7379,20.6922,20.7264,38828.4143
2011-06-20 12:40:00,36.3,36.35,36.3,36.34,32207.38413197172,20.7321,20.7607,20.7321,20.755,32207.3841
2011-06-20 12:45:00,36.34,36.35,36.32,36.35,21209.74076983504,20.755,20.7607,20.7436,20.7607,21209.7408
2011-06-20 12:50:00,36.34,36.37,36.29,36.3,48703.84917517674,20.755,20.7721,20.7264,20.7321,48703.8492
2011-06-20 12:55:00,36.31,36.32,36.26,36.29,62282.57210189653,20.7379,20.7436,20.7093,20.7264,62282.5721
2011-06-20 13:00:00,36.28,36.3,36.23,36.25,47357.19896756817,20.7207,20.7321,20.6922,20.7036,47357.199
2011-06-20 13:05:00,36.23,36.23,36.17,36.22,75973.51587925036,20.6922,20.6922,20.6579,20.6865,75973.5159
2011-06-20 13:10:00,36.21,36.23,36.19,36.2,31534.05902816743,20.6807,20.6922,20.6693,20.675,31534.059
2011-06-20 13:15:00,36.2,36.23,36.19,36.23,24127.48288632028,20.675,20.6922,20.6693,20.6922,24127.4829
2011-06-20 13:20:00,36.23,36.29,36.22,36.29,30299.629671192903,20.6922,20.7264,20.6865,20.7264,30299.6297
2011-06-20 13:25:00,36.29,36.32,36.27,36.28,41409.49388396364,20.7264,20.7436,20.715,20.7207,41409.4939
2011-06-20 13:30:00,36.27,36.27,36.21,36.23,25698.574795196942,20.715,20.715,20.6807,20.6922,25698.5748
2011-06-20 13:35:00,36.23,36.24,36.21,36.21,16496.465043205026,20.6922,20.6979,20.6807,20.6807,16496.465
2011-06-20 13:40:00,36.2,36.22,36.16,36.16,18291.99865334979,20.675,20.6865,20.6522,20.6522,18291.9987
2011-06-20 13:45:00,36.17,36.17,36.13,36.13,27381.887554707664,20.6579,20.6579,20.6351,20.6351,27381.8876
2011-06-20 13:50:00,36.13,36.13,36.11,36.13,16945.348445741216,20.6351,20.6351,20.6236,20.6351,16945.3484
2011-06-20 13:55:00,36.13,36.14,36.05,36.07,29962.967119290763,20.6351,20.6408,20.5894,20.6008,29962.9671
2011-06-20 14:00:00,36.07,36.12,36.05,36.08,24688.587139490515,20.6008,20.6293,20.5894,20.6065,24688.5871
2011-06-20 14:05:00,36.08,36.09,36.05,36.05,66883.62697789249,20.6065,20.6122,20.5894,20.5894,66883.627
2011-06-20 14:10:00,36.05,36.06,36.02,36.03,31758.500729435527,20.5894,20.5951,20.5722,20.5779,31758.5007
2011-06-20 14:15:00,36.03,36.08,36.03,36.06,42419.48153967007,20.5779,20.6065,20.5779,20.5951,42419.4815
2011-06-20 14:20:00,36.05,36.06,35.97,36.0,57457.07552463248,20.5894,20.5951,20.5437,20.5608,57457.0755
2011-06-20 14:25:00,36.0,36.01,35.97,35.98,66322.52272472225,20.5608,20.5665,20.5437,20.5494,66322.5227
2011-06-20 14:30:00,35.98,36.01,35.97,35.98,104814.27449220064,20.5494,20.5665,20.5437,20.5494,104814.2745
2011-06-20 14:35:00,35.98,36.03,35.97,36.0,63629.2223095051,20.5494,20.5779,20.5437,20.5608,63629.2223
2011-06-20 14:40:00,36.01,36.01,35.96,35.96,113679.72169229042,20.5665,20.5665,20.538,20.538,113679.7217
2011-06-20 14:45:00,35.96,36.03,35.96,35.96,109527.55021883066,20.538,20.5779,20.538,20.538,109527.5502
2011-06-20 14:50:00,35.96,35.99,35.94,35.95,69240.26484120749,20.538,20.5551,20.5265,20.5323,69240.2648
2011-06-20 14:55:00,35.96,35.99,35.95,35.97,92918.86432499158,20.538,20.5551,20.5323,20.5437,92918.8643
2011-06-20 15:00:00,35.97,35.98,35.94,35.96,42307.26068903602,20.5437,20.5494,20.5265,20.538,42307.2607
2011-06-20 15:05:00,35.96,35.96,35.9,35.91,74626.86567164179,20.538,20.538,20.5037,20.5094,74626.8657
2011-06-20 15:10:00,35.92,35.92,35.87,35.89,73280.21546403322,20.5151,20.5151,20.4866,20.498,73280.2155
2011-06-20 15:15:00,35.89,35.94,35.89,35.91,131971.7203456402,20.498,20.5265,20.498,20.5094,131971.7203
2011-06-20 15:20:00,35.91,35.96,35.89,35.94,100213.21961620467,20.5094,20.538,20.498,20.5265,100213.2196
2011-06-20 15:25:00,35.94,35.96,35.91,35.96,99427.67366176636,20.5265,20.538,20.5094,20.538,99427.6737
2011-06-20 15:30:00,35.96,36.02,35.94,36.02,108293.12086185612,20.538,20.5722,20.5265,20.5722,108293.1209
2011-06-20 15:35:00,36.02,36.09,36.02,36.06,109078.66681629446,20.5722,20.6122,20.5722,20.5951,109078.6668
2011-06-20 15:40:00,36.06,36.08,36.04,36.07,103130.96173268992,20.5951,20.6065,20.5837,20.6008,103130.9617
2011-06-20 15:45:00,36.08,36.13,36.07,36.11,377062.0581304006,20.6065,20.6351,20.6008,20.6236,377062.0581
2011-06-20 15:50:00,36.1,36.11,36.04,36.08,287173.1567725283,20.6179,20.6236,20.5837,20.6065,287173.1568
2011-06-20 15:55:00,36.09,36.12,36.08,36.1,252496.91392660755,20.6122,20.6293,20.6065,20.6179,252496.9139
2011-06-21 09:30:00,36.28,36.47,36.28,36.45,87307.82179328919,20.7207,20.8292,20.7207,20.8178,87307.8218
2011-06-21 09:35:00,36.45,36.49,36.39,36.45,158006.9576927393,20.8178,20.8407,20.7836,20.8178,158006.9577
2011-06-21 09:40:00,36.45,36.5,36.44,36.45,111210.86297834136,20.8178,20.8464,20.8121,20.8178,111210.863
2011-06-21 09:45:00,36.44,36.53,36.44,36.51,138031.6462798788,20.8121,20.8635,20.8121,20.8521,138031.6463
2011-06-21 09:50:00,36.51,36.67,36.5,36.64,141622.71350016832,20.8521,20.9435,20.8464,20.9263,141622.7135
2011-06-21 09:55:00,36.64,36.66,36.62,36.64,154191.4487711817,20.9263,20.9378,20.9149,20.9263,154191.4488
2011-06-21 10:00:00,36.64,36.65,36.54,36.54,120300.75187969924,20.9263,20.932,20.8692,20.8692,120300.7519
2011-06-21 10:05:00,36.54,36.56,36.53,36.54,137246.10032544046,20.8692,20.8806,20.8635,20.8692,137246.1003
2011-06-21 10:10:00,36.54,36.58,36.54,36.55,165525.7546852205,20.8692,20.8921,20.8692,20.8749,165525.7547
2011-06-21 10:15:00,36.55,36.62,36.53,36.54,116485.24295814162,20.8749,20.9149,20.8635,20.8692,116485.243
2011-06-21 10:20:00,36.54,36.62,36.54,36.62,172034.5640219953,20.8692,20.9149,20.8692,20.9149,172034.564
2011-06-21 10:25:00,36.62,36.68,36.62,36.66,119851.86847716304,20.9149,20.9492,20.9149,20.9378,119851.8685
2011-06-21 10:30:00,36.66,36.69,36.63,36.67,117383.009763214,20.9378,20.9549,20.9206,20.9435,117383.0098
2011-06-21 10:35:00,36.68,36.73,36.67,36.72,73841.31971720346,20.9492,20.9777,20.9435,20.972,73841.3197
2011-06-21 10:40:00,36.73,36.84,36.7,36.84,112108.62978341377,20.9777,21.0406,20.9606,21.0406,112108.6298
2011-06-21 10:45:00,36.83,36.91,36.83,36.88,165301.3129839524,21.0349,21.0805,21.0349,21.0634,165301.313
2011-06-21 10:50:00,36.88,36.89,36.85,36.87,80574.57075524631,21.0634,21.0691,21.0463,21.0577,80574.5708
2011-06-21 10:55:00,36.87,36.9,36.84,36.87,113567.50084165638,21.0577,21.0748,21.0406,21.0577,113567.5008
2011-06-21 11:00:00,36.87,36.88,36.79,36.83,104589.83279093256,21.0577,21.0634,21.012,21.0349,104589.8328
2011-06-21 11:05:00,36.83,36.96,36.83,36.96,94489.95623386824,21.0349,21.1091,21.0349,21.1091,94489.9562
2011-06-21 11:10:00,36.96,36.99,36.95,36.99,77881.27034002918,21.1091,21.1262,21.1034,21.1262,77881.2703
2011-06-21 11:15:00,36.99,37.05,36.97,37.02,106834.24980361352,21.1262,21.1605,21.1148,21.1434,106834.2498
2011-06-21 11:20:00,37.02,37.07,37.0,37.03,69240.26484120749,21.1434,21.1719,21.1319,21.1491,69240.2648
2011-06-21 11:25:00,37.03,37.07,37.01,37.04,49264.95342834698,21.1491,21.1719,21.1377,21.1548,49264.9534
2011-06-21 11:30:00,37.03,37.09,37.02,37.07,156435.86578386262,21.1491,21.1833,21.1434,21.1719,156435.8658
2011-06-21 11:35:00,37.08,37.11,37.04,37.11,121198.51868477162,21.1776,21.1948,21.1548,21.1948,121198.5187
2011-06-21 11:40:00,37.11,37.11,37.08,37.1,76197.95758051846,21.1948,21.1948,21.1776,21.1891,76197.9576
2011-06-21 11:45:00,37.09,37.12,37.03,37.04,93816.63113006396,21.1833,21.2005,21.1491,21.1548,93816.6311
2011-06-21 11:50:00,37.03,37.05,37.0,37.04,103692.06598586016,21.1491,21.1605,21.1319,21.1548,103692.066
2011-06-21 11:55:00,37.03,37.1,37.03,37.1,116934.1263606778,21.1491,21.1891,21.1491,21.1891,116934.1264
2011-06-21 12:00:00,37.1,37.11,37.07,37.09,111435.30467960949,21.1891,21.1948,21.1719,21.1833,111435.3047
2011-06-21 12:05:00,37.09,37.19,37.09,37.18,245988.1045898328,21.1833,21.2405,21.1833,21.2347,245988.1046
2011-06-21 12:10:00,37.18,37.19,37.14,37.16,89103.35540343395,21.2347,21.2405,21.2119,21.2233,89103.3554
2011-06-21 12:15:00,37.16,37.18,37.14,37.16,149029.28964201547,21.2233,21.2347,21.2119,21.2233,149029.2896
2011-06-21 12:20:00,37.15,37.17,37.14,37.16,158119.17854337336,21.2176,21.229,21.2119,21.2233,158119.1785
2011-06-21 12:25:00,37.16,37.22,37.14,37.22,239703.7369543261,21.2233,21.2576,21.2119,21.2576,239703.737
2011-06-21 12:30:00,37.21,37.23,37.15,37.16,78217.93289193131,21.2519,21.2633,21.2176,21.2233,78217.9329
2011-06-21 12:35:00,37.16,37.19,37.14,37.16,224553.92211872965,21.2233,21.2405,21.2119,21.2233,224553.9221
2011-06-21 12:40:00,37.17,37.18,37.15,37.18,50499.38278532151,21.229,21.2347,21.2176,21.2347,50499.3828
2011-06-21 12:45:00,37.18,37.19,37.15,37.17,81584.55841095276,21.2347,21.2405,21.2176,21.229,81584.5584
2011-06-21 12:50:00,37.17,37.17,37.15,37.17,80013.46650207609,21.229,21.229,21.2176,21.229,80013.4665
2011-06-21 12:55:00,37.17,37.19,37.16,37.19,53080.46234990461,21.229,21.2405,21.2233,21.2405,53080.4623
2011-06-21 13:00:00,37.18,37.19,37.15,37.17,85512.28818314442,21.2347,21.2405,21.2176,21.229,85512.2882
2011-06-21 13:05:00,37.16,37.17,37.15,37.16,63629.2223095051,21.2233,21.229,21.2176,21.2233,63629.2223
2011-06-21 13:10:00,37.15,37.18,37.14,37.17,186959.93715632363,21.2176,21.2347,21.2119,21.229,186959.9372
2011-06-21 13:15:00,37.18,37.18,37.14,37.17,64302.54741330939,21.2347,21.2347,21.2119,21.229,64302.5474
2011-06-21 13:20:00,37.17,37.21,37.11,37.11,91796.6558186511,21.229,21.2519,21.1948,21.1948,91796.6558
2011-06-21 13:25:00,37.11,37.11,37.07,37.1,41858.37728649983,21.1948,21.1948,21.1719,21.1891,41858.3773
2011-06-21 13:30:00,37.1,37.13,37.08,37.09,40287.28537762316,21.1891,21.2062,21.1776,21.1833,40287.2854
2011-06-21 13:35:00,37.1,37.12,37.09,37.11,47020.53641566603,21.1891,21.2005,21.1833,21.1948,47020.5364
2011-06-21 13:40:00,37.11,37.14,37.09,37.11,88317.80944899561,21.1948,21.2119,21.1833,21.1948,88317.8094
2011-06-21 13:45:00,37.11,37.15,37.11,37.14,34676.24284592077,21.1948,21.2176,21.1948,21.2119,34676.2428
2011-06-21 13:50:00,37.14,37.17,37.13,37.16,53978.229154976994,21.2119,21.229,21.2062,21.2233,53978.2292
2011-06-21 13:55:00,37.17,37.18,37.12,37.17,101784.31152508136,21.229,21.2347,21.2005,21.229,101784.3115
2011-06-21 14:00:00,37.17,37.2,37.17,37.2,95051.06048703849,21.229,21.2462,21.229,21.2462,95051.0605
2011-06-21 14:05:00,37.2,37.24,37.19,37.24,105936.48299854112,21.2462,21.269,21.2405,21.269,105936.483
2011-06-21 14:10:00,37.23,37.27,37.21,37.27,66322.52272472225,21.2633,21.2861,21.2519,21.2861,66322.5227
2011-06-21 14:15:00,37.27,37.27,37.24,37.25,97744.36090225563,21.2861,21.2861,21.269,21.2747,97744.3609
2011-06-21 14:20:00,37.26,37.27,37.24,37.27,72045.78610705868,21.2804,21.2861,21.269,21.2861,72045.7861
2011-06-21 14:25:00,37.27,37.27,37.2,37.21,115138.59275053303,21.2861,21.2861,21.2462,21.2519,115138.5928
2011-06-21 14:30:00,37.2,37.26,37.19,37.26,91684.43496801706,21.2462,21.2804,21.2405,21.2804,91684.435
2011-06-21 14:35:00,37.26,37.35,37.26,37.34,135787.22926719784,21.2804,21.3318,21.2804,21.3261,135787.2293
2011-06-21 14:40:00,37.35,37.35,37.28,37.28,81360.11670968466,21.3318,21.3318,21.2919,21.2919,81360.1167
2011-06-21 14:45:00,37.28,37.29,37.21,37.26,82033.44181348894,21.2919,21.2976,21.2519,21.2804,82033.4418
2011-06-21 14:50:00,37.27,37.27,37.2,37.22,46571.65301312984,21.2861,21.2861,21.2462,21.2576,46571.653
2011-06-21 14:55:00,37.22,37.27,37.21,37.21,71933.56525642464,21.2576,21.2861,21.2519,21.2519,71933.5653
2011-06-21 15:00:00,37.22,37.23,37.18,37.18,229379.4186959937,21.2576,21.2633,21.2347,21.2347,229379.4187
2011-06-21 15:05:00,37.18,37.19,37.15,37.16,82818.98776792728,21.2347,21.2405,21.2176,21.2233,82818.9878
2011-06-21 15:10:00,37.15,37.18,37.14,37.15,43092.80664347435,21.2176,21.2347,21.2119,21.2176,43092.8066
2011-06-21 15:15:00,37.15,37.18,37.15,37.15,61384.80529682415,21.2176,21.2347,21.2176,21.2176,61384.8053
2011-06-21 15:20:00,37.15,37.19,37.13,37.19,74626.86567164179,21.2176,21.2405,21.2062,21.2405,74626.8657
2011-06-21 15:25:00,37.19,37.19,37.11,37.11,93928.851980698,21.2405,21.2405,21.1948,21.1948,93928.852
2011-06-21 15:30:00,37.11,37.11,37.01,37.01,114016.38424419257,21.1948,21.1948,21.1377,21.1377,114016.3842
2011-06-21 15:35:00,37.01,37.05,37.01,37.04,219167.3212882953,21.1377,21.1605,21.1377,21.1548,219167.3213
2011-06-21 15:40:00,37.05,37.08,37.0,37.0,301761.86735495453,21.1605,21.1776,21.1319,21.1319,301761.8674
2011-06-21 15:45:00,37.0,37.1,37.0,37.08,186286.6120525193,21.1319,21.1891,21.1319,21.1776,186286.6121
2011-06-21 15:50:00,37.08,37.09,37.06,37.07,314667.26517787005,21.1776,21.1833,21.1662,21.1719,314667.2652
2011-06-21 15:55:00,37.08,37.08,37.04,37.08,389294.1308495118,21.1776,21.1776,21.1548,21.1776,389294.1308
2011-06-22 09:30:00,36.95,37.09,36.85,37.07,124565.14420379304,21.1034,21.1833,21.0463,21.1719,124565.1442
2011-06-22 09:35:00,37.07,37.11,36.91,36.96,65985.8601728201,21.1719,21.1948,21.0805,21.1091,65985.8602
2011-06-22 09:40:00,36.95,37.1,36.94,37.08,62507.01380316463,21.1034,21.1891,21.0977,21.1776,62507.0138
2011-06-22 09:45:00,37.07,37.2,37.06,37.14,51060.48703849175,21.1719,21.2462,21.1662,21.2119,51060.487
2011-06-22 09:50:00,37.14,37.23,37.1,37.2,38491.7517674784,21.2119,21.2633,21.1891,21.2462,38491.7518
2011-06-22 09:55:00,37.19,37.19,37.11,37.18,60487.038491751766,21.2405,21.2405,21.1948,21.2347,60487.0385
2011-06-22 10:00:00,37.17,37.29,37.08,37.29,80350.12905397822,21.229,21.2976,21.1776,21.2976,80350.1291
2011-06-22 10:05:00,37.28,37.35,37.27,37.28,81809.00011222085,21.2919,21.3318,21.2861,21.2919,81809.0001
2011-06-22 10:10:00,37.29,37.32,37.28,37.29,60374.81764111772,21.2976,21.3147,21.2919,21.2976,60374.8176
2011-06-22 10:15:00,37.29,37.3,37.19,37.26,155986.98238132644,21.2976,21.3033,21.2405,21.2804,155986.9824
2011-06-22 10:20:00,37.25,37.26,37.19,37.22,143530.4679609471,21.2747,21.2804,21.2405,21.2576,143530.468
2011-06-22 10:25:00,37.22,37.25,37.16,37.19,50387.161934687465,21.2576,21.2747,21.2233,21.2405,50387.1619
2011-06-22 10:30:00,37.19,37.28,37.19,37.27,44776.119402985074,21.2405,21.2919,21.2405,21.2861,44776.1194
2011-06-22 10:35:00,37.27,37.3,37.22,37.27,83941.19627426776,21.2861,21.3033,21.2576,21.2861,83941.1963
2011-06-22 10:40:00,37.27,37.3,37.25,37.27,59589.271686679385,21.2861,21.3033,21.2747,21.2861,59589.2717
2011-06-22 10:45:00,37.27,37.31,37.24,37.31,32992.93008641005,21.2861,21.309,21.269,21.309,32992.9301
2011-06-22 10:50:00,37.3,37.36,37.29,37.35,71933.56525642464,21.3033,21.3376,21.2976,21.3318,71933.5653
2011-06-22 10:55:00,37.35,37.42,37.35,37.37,192795.4213892941,21.3318,21.3718,21.3318,21.3433,192795.4214
2011-06-22 11:00:00,37.38,37.41,37.37,37.38,100774.32386937492,21.349,21.3661,21.3433,21.349,100774.3239
2011-06-22 11:05:00,37.38,37.39,37.33,37.36,196947.5928627539,21.349,21.3547,21.3204,21.3376,196947.5929
2011-06-22 11:10:00,37.36,37.37,37.33,37.34,64639.209965211536,21.3376,21.3433,21.3204,21.3261,64639.21
2011-06-22 11:15:00,37.34,37.37,37.32,37.34,104814.27449220064,21.3261,21.3433,21.3147,21.3261,104814.2745
2011-06-22 11:20:00,37.34,37.37,37.28,37.31,122096.285489844,21.3261,21.3433,21.2919,21.309,122096.2855
2011-06-22 11:25:00,37.31,37.32,37.26,37.27,44327.23600044888,21.309,21.3147,21.2804,21.2861,44327.236
2011-06-22 11:30:00,37.27,37.29,37.21,37.25,41521.714734597685,21.2861,21.2976,21.2519,21.2747,41521.7147
2011-06-22 11:35:00,37.24,37.3,37.22,37.27,43653.91089664459,21.269,21.3033,21.2576,21.2861,43653.9109
2011-06-22 11:40:00,37.27,37.28,37.22,37.25,116373.02210750755,21.2861,21.2919,21.2576,21.2747,116373.0221
2011-06-22 11:45:00,37.24,37.27,37.2,37.26,40511.72707889126,21.269,21.2861,21.2462,21.2804,40511.7271
2011-06-22 11:50:00,37.25,37.26,37.21,37.24,47357.19896756817,21.2747,21.2804,21.2519,21.269,47357.199
2011-06-22 11:55:00,37.23,37.25,37.22,37.23,24800.80799012457,21.2633,21.2747,21.2576,21.2633,24800.808
2011-06-22 12:00:00,37.22,37.26,37.21,37.21,94602.1770845023,21.2576,21.2804,21.2519,21.2519,94602.1771
2011-06-22 12:05:00,37.2,37.27,37.2,37.26,36022.89305352934,21.2462,21.2861,21.2462,21.2804,36022.8931
2011-06-22 12:10:00,37.27,37.33,37.26,37.32,20648.6365166648,21.2861,21.3204,21.2804,21.3147,20648.6365
2011-06-22 12:15:00,37.31,37.36,37.3,37.31,32319.604982605768,21.309,21.3376,21.3033,21.309,32319.605
2011-06-22 12:20:00,37.29,37.31,37.27,37.29,27045.22500280552,21.2976,21.309,21.2861,21.2976,27045.225
2011-06-22 12:25:00,37.29,37.31,37.26,37.29,178880.0359106722,21.2976,21.309,21.2804,21.2976,178880.0359
2011-06-22 12:30:00,37.29,37.29,37.19,37.22,54090.45000561104,21.2976,21.2976,21.2405,21.2576,54090.45
2011-06-22 12:35:00,37.22,37.26,37.19,37.26,70811.35675008416,21.2576,21.2804,21.2405,21.2804,70811.3568
2011-06-22 12:40:00,37.27,37.28,37.21,37.28,42756.14409157221,21.2861,21.2919,21.2519,21.2919,42756.1441
2011-06-22 12:45:00,37.27,37.36,37.27,37.35,75412.41162608012,21.2861,21.3376,21.2861,21.3318,75412.4116
2011-06-22 12:50:00,37.35,37.45,37.35,37.44,107844.23745931992,21.3318,21.389,21.3318,21.3832,107844.2375
2011-06-22 12:55:00,37.44,37.49,37.43,37.49,80799.01245651442,21.3832,21.4118,21.3775,21.4118,80799.0125
2011-06-22 13:00:00,37.48,37.48,37.33,37.35,78105.71204129727,21.4061,21.4061,21.3204,21.3318,78105.712
2011-06-22 13:05:00,37.35,37.38,37.31,37.32,39950.62282572102,21.3318,21.349,21.309,21.3147,39950.6228
2011-06-22 13:10:00,37.33,37.33,37.3,37.3,19750.86971159241,21.3204,21.3204,21.3033,21.3033,19750.8697
2011-06-22 13:15:00,37.29,37.36,37.29,37.35,35349.56794972506,21.2976,21.3376,21.2976,21.3318,35349.5679
2011-06-22 13:20:00,37.34,37.36,37.33,37.33,22107.507574907417,21.3261,21.3376,21.3204,21.3204,22107.5076
2011-06-22 13:25:00,37.34,37.39,37.33,37.38,24015.262035686228,21.3261,21.3547,21.3204,21.349,24015.262
2011-06-22 13:30:00,37.38,37.41,37.35,37.41,47806.08237010436,21.349,21.3661,21.3318,21.3661,47806.0824
2011-06-22 13:35:00,37.41,37.42,37.36,37.39,27606.32925597576,21.3661,21.3718,21.3376,21.3547,27606.3293
2011-06-22 13:40:00,37.39,37.42,37.37,37.41,35237.34709909101,21.3547,21.3718,21.3433,21.3661,35237.3471
2011-06-22 13:45:00,37.41,37.43,37.35,37.37,48591.6283245427,21.3661,21.3775,21.3318,21.3433,48591.6283
2011-06-22 13:50:00,37.36,37.41,37.35,37.41,32992.93008641005,21.3376,21.3661,21.3318,21.3661,32992.9301
2011-06-22 13:55:00,37.42,37.44,37.4,37.43,57232.63382336438,21.3718,21.3832,21.3604,21.3775,57232.6338
2011-06-22 14:00:00,37.43,37.43,37.33,37.34,72045.78610705868,21.3775,21.3775,21.3204,21.3261,72045.7861
2011-06-22 14:05:00,37.33,37.4,37.29,37.39,80686.79160588037,21.3204,21.3604,21.2976,21.3547,80686.7916
2011-06-22 14:10:00,37.38,37.42,37.33,37.39,49713.83683088318,21.349,21.3718,21.3204,21.3547,49713.8368
2011-06-22 14:15:00,37.39,37.43,37.35,37.37,49040.51172707889,21.3547,21.3775,21.3318,21.3433,49040.5117
2011-06-22 14:20:00,37.36,37.43,37.35,37.42,50611.60363595556,21.3376,21.3775,21.3318,21.3718,50611.6036
2011-06-22 14:25:00,37.41,37.45,37.34,37.34,72943.55291213107,21.3661,21.389,21.3261,21.3261,72943.5529
2011-06-22 14:30:00,37.34,37.35,37.26,37.27,99539.8945124004,21.3261,21.3318,21.2804,21.2861,99539.8945
2011-06-22 14:35:00,37.27,37.28,37.22,37.24,75075.74907417798,21.2861,21.2919,21.2576,21.269,75075.7491
2011-06-22 14:40:00,37.23,37.24,37.16,37.22,100886.54472000895,21.2633,21.269,21.2233,21.2576,100886.5447
2011-06-22 14:45:00,37.21,37.28,37.2,37.24,80574.57075524631,21.2519,21.2919,21.2462,21.269,80574.5708
2011-06-22 14:50:00,37.23,37.25,37.17,37.19,72943.55291213107,21.2633,21.2747,21.229,21.2405,72943.5529
2011-06-22 14:55:00,37.19,37.21,37.16,37.21,76310.1784311525,21.2405,21.2519,21.2233,21.2519,76310.1784
2011-06-22 15:00:00,37.21,37.26,37.19,37.23,81584.55841095276,21.2519,21.2804,21.2405,21.2633,81584.5584
2011-06-22 15:05:00,37.23,37.27,37.19,37.27,103692.06598586016,21.2633,21.2861,21.2405,21.2861,103692.066
2011-06-22 15:10:00,37.26,37.27,37.23,37.23,62282.57210189653,21.2804,21.2861,21.2633,21.2633,62282.5721
2011-06-22 15:15:00,37.22,37.25,37.2,37.22,79676.80395017394,21.2576,21.2747,21.2462,21.2576,79676.804
2011-06-22 15:20:00,37.23,37.27,37.21,37.21,67669.17293233082,21.2633,21.2861,21.2519,21.2519,67669.1729
2011-06-22 15:25:00,37.22,37.23,37.16,37.21,132532.82459881046,21.2576,21.2633,21.2233,21.2519,132532.8246
2011-06-22 15:30:00,37.21,37.21,37.15,37.16,218606.2170351252,21.2519,21.2519,21.2176,21.2233,218606.217
2011-06-22 15:35:00,37.16,37.22,37.15,37.19,216474.0208730782,21.2233,21.2576,21.2176,21.2405,216474.0209
2011-06-22 15:40:00,37.18,37.2,37.1,37.1,249803.6135113904,21.2347,21.2462,21.1891,21.1891,249803.6135
2011-06-22 15:45:00,37.1,37.17,37.1,37.12,352710.13354281225,21.1891,21.229,21.1891,21.2005,352710.1335
2011-06-22 15:50:00,37.12,37.15,37.08,37.09,266300.0785545954,21.2005,21.2176,21.1776,21.1833,266300.0786
2011-06-22 15:55:00,37.09,37.1,37.03,37.06,417798.22691056,21.1833,21.1891,21.1491,21.1662,417798.2269
2011-06-23 09:30:00,36.58,36.62,36.21,36.26,170351.25126248455,20.8921,20.9149,20.6807,20.7093,170351.2513
2011-06-23 09:35:00,36.27,36.35,36.2,36.27,243519.24587588373,20.715,20.7607,20.675,20.715,243519.2459
2011-06-23 09:40:00,36.27,36.35,36.15,36.15,262260.1279317697,20.715,20.7607,20.6465,20.6465,262260.1279
2011-06-23 09:45:00,36.15,36.21,36.05,36.15,262596.7904836719,20.6465,20.6807,20.5894,20.6465,262596.7905
2011-06-23 09:50:00,36.15,36.18,36.04,36.15,142744.9220065088,20.6465,20.6636,20.5837,20.6465,142744.922
2011-06-23 09:55:00,36.14,36.34,36.13,36.31,96509.93154528111,20.6408,20.755,20.6351,20.7379,96509.9315
2011-06-23 10:00:00,36.33,36.33,36.21,36.28,274043.3172483447,20.7493,20.7493,20.6807,20.7207,274043.3172
2011-06-23 10:05:00,36.27,36.28,36.21,36.23,137021.65862417236,20.715,20.7207,20.6807,20.6922,137021.6586
2011-06-23 10:10:00,36.24,36.25,36.16,36.17,75412.41162608012,20.6979,20.7036,20.6522,20.6579,75412.4116
2011-06-23 10:15:00,36.17,36.21,36.12,36.19,94826.6187857704,20.6579,20.6807,20.6293,20.6693,94826.6188
2011-06-23 10:20:00,36.18,36.18,36.08,36.11,184603.29929300863,20.6636,20.6636,20.6065,20.6236,184603.2993
2011-06-23 10:25:00,36.11,36.17,36.07,36.11,214117.3830097632,20.6236,20.6579,20.6008,20.6236,214117.383
2011-06-23 10:30:00,36.11,36.17,36.06,36.06,165862.41723712266,20.6236,20.6579,20.5951,20.5951,165862.4172
2011-06-23 10:35:00,36.06,36.12,36.01,36.07,83267.87117046346,20.5951,20.6293,20.5665,20.6008,83267.8712
2011-06-23 10:40:00,36.07,36.13,36.04,36.09,149141.51049264954,20.6008,20.6351,20.5837,20.6122,149141.5105
2011-06-23 10:45:00,36.08,36.09,35.98,36.0,201773.089440018,20.6065,20.6122,20.5494,20.5608,201773.0894
2011-06-23 10:50:00,35.99,36.17,35.97,36.17,135226.1250140276,20.5551,20.6579,20.5437,20.6579,135226.125
2011-06-23 10:55:00,36.16,36.21,36.1,36.18,52856.02064863651,20.6522,20.6807,20.6179,20.6636,52856.0206
2011-06-23 11:00:00,36.18,36.31,36.18,36.27,174615.64358657837,20.6636,20.7379,20.6636,20.715,174615.6436
2011-06-23 11:05:00,36.27,36.37,36.24,36.37,109303.10851756256,20.715,20.7721,20.6979,20.7721,109303.1085
2011-06-23 11:10:00,36.37,36.39,36.34,36.35,190102.12097407697,20.7721,20.7836,20.755,20.7607,190102.121
2011-06-23 11:15:00,36.35,36.42,36.34,36.37,111547.52553024353,20.7607,20.8007,20.755,20.7721,111547.5255
2011-06-23 11:20:00,36.37,36.38,36.35,36.36,82594.54606665918,20.7721,20.7778,20.7607,20.7664,82594.5461
2011-06-23 11:25:00,36.36,36.43,36.35,36.41,85287.84648187633,20.7664,20.8064,20.7607,20.795,85287.8465
2011-06-23 11:30:00,36.41,36.43,36.4,36.43,68118.05633486701,20.795,20.8064,20.7893,20.8064,68118.0563
2011-06-23 11:35:00,36.43,36.48,36.41,36.41,95612.16474020873,20.8064,20.835,20.795,20.795,95612.1647
2011-06-23 11:40:00,36.41,36.42,36.37,36.37,101447.6489731792,20.795,20.8007,20.7721,20.7721,101447.649
2011-06-23 11:45:00,36.37,36.38,36.35,36.38,81023.45415778251,20.7721,20.7778,20.7607,20.7778,81023.4542
2011-06-23 11:50:00,36.39,36.4,36.31,36.31,43541.69004601055,20.7836,20.7893,20.7379,20.7379,43541.69
2011-06-23 11:55:00,36.32,36.37,36.32,36.36,46010.5487599596,20.7436,20.7721,20.7436,20.7664,46010.5488
2011-06-23 12:00:00,36.36,36.42,36.36,36.4,68230.27718550107,20.7664,20.8007,20.7664,20.7893,68230.2772
2011-06-23 12:05:00,36.4,36.45,36.37,36.43,91459.99326674896,20.7893,20.8178,20.7721,20.8064,91459.9933
2011-06-23 12:10:00,36.44,36.48,36.42,36.48,123779.59824935472,20.8121,20.835,20.8007,20.835,123779.5982
2011-06-23 12:15:00,36.47,36.5,36.43,36.44,113567.50084165638,20.8292,20.8464,20.8064,20.8121,113567.5008
2011-06-23 12:20:00,36.43,36.45,36.41,36.42,53529.3457524408,20.8064,20.8178,20.795,20.8007,53529.3458
2011-06-23 12:25:00,36.41,36.42,36.3,36.31,217035.1251262485,20.795,20.8007,20.7321,20.7379,217035.1251
2011-06-23 12:30:00,36.32,36.33,36.3,36.31,120076.31017843114,20.7436,20.7493,20.7321,20.7379,120076.3102
2011-06-23 12:35:00,36.31,36.36,36.3,36.35,66771.40612725844,20.7379,20.7664,20.7321,20.7607,66771.4061
2011-06-23 12:40:00,36.35,36.41,36.34,36.38,62507.01380316463,20.7607,20.795,20.755,20.7778,62507.0138
2011-06-23 12:45:00,36.39,36.4,36.36,36.37,49713.83683088318,20.7836,20.7893,20.7664,20.7721,49713.8368
2011-06-23 12:50:00,36.37,36.41,36.37,36.38,42868.36494220626,20.7721,20.795,20.7721,20.7778,42868.3649
2011-06-23 12:55:00,36.38,36.42,36.37,36.39,91796.6558186511,20.7778,20.8007,20.7721,20.7836,91796.6558
2011-06-23 13:00:00,36.4,36.44,36.36,36.44,96509.93154528111,20.7893,20.8121,20.7664,20.8121,96509.9315
2011-06-23 13:05:00,36.44,36.56,36.44,36.56,259566.82751655256,20.8121,20.8806,20.8121,20.8806,259566.8275
2011-06-23 13:10:00,36.56,36.58,36.54,36.54,66210.3018740882,20.8806,20.8921,20.8692,20.8692,66210.3019
2011-06-23 13:15:00,36.54,36.55,36.53,36.54,90001.12220850633,20.8692,20.8749,20.8635,20.8692,90001.1222
2011-06-23 13:20:00,36.54,36.57,36.54,36.55,115587.47615306923,20.8692,20.8864,20.8692,20.8749,115587.4762
2011-06-23 13:25:00,36.55,36.59,36.54,36.56,63965.88486140725,20.8749,20.8978,20.8692,20.8806,63965.8849
2011-06-23 13:30:00,36.56,36.64,36.55,36.64,75861.29502861631,20.8806,20.9263,20.8749,20.9263,75861.295
2011-06-23 13:35:00,36.64,36.66,36.63,36.64,101784.31152508136,20.9263,20.9378,20.9206,20.9263,101784.3115
2011-06-23 13:40:00,36.63,36.64,36.61,36.61,63629.2223095051,20.9206,20.9263,20.9092,20.9092,63629.2223
2011-06-23 13:45:00,36.61,36.61,36.51,36.52,57457.07552463248,20.9092,20.9092,20.8521,20.8578,57457.0755
2011-06-23 13:50:00,36.51,36.51,36.44,36.45,67108.06867916058,20.8521,20.8521,20.8121,20.8178,67108.0687
2011-06-23 13:55:00,36.45,36.54,36.45,36.54,53417.124901806754,20.8178,20.8692,20.8178,20.8692,53417.1249
2011-06-23 14:00:00,36.54,36.54,36.37,36.39,122769.61059364828,20.8692,20.8692,20.7721,20.7836,122769.6106
2011-06-23 14:05:00,36.38,36.46,36.37,36.42,52070.47469419818,20.7778,20.8235,20.7721,20.8007,52070.4747
2011-06-23 14:10:00,36.43,36.45,36.38,36.39,43429.4691953765,20.8064,20.8178,20.7778,20.7836,43429.4692
2011-06-23 14:15:00,36.38,36.38,36.35,36.37,73841.31971720346,20.7778,20.7778,20.7607,20.7721,73841.3197
2011-06-23 14:20:00,36.37,36.38,36.35,36.35,64639.209965211536,20.7721,20.7778,20.7607,20.7607,64639.21
2011-06-23 14:25:00,36.36,36.39,36.35,36.38,56222.64616765795,20.7664,20.7836,20.7607,20.7778,56222.6462
2011-06-23 14:30:00,36.39,36.41,36.36,36.37,67108.06867916058,20.7836,20.795,20.7664,20.7721,67108.0687
2011-06-23 14:35:00,36.37,36.38,36.29,36.29,108293.12086185612,20.7721,20.7778,20.7264,20.7264,108293.1209
2011-06-23 14:40:00,36.29,36.29,36.25,36.29,53417.124901806754,20.7264,20.7264,20.7036,20.7264,53417.1249
2011-06-23 14:45:00,36.28,36.31,36.21,36.28,70362.47334754797,20.7207,20.7379,20.6807,20.7207,70362.4733
2011-06-23 14:50:00,36.28,36.29,36.24,36.27,42195.03983840197,20.7207,20.7264,20.6979,20.715,42195.0398
2011-06-23 14:55:00,36.26,36.68,36.24,36.68,188418.80821456623,20.7093,20.9492,20.6979,20.9492,188418.8082
2011-06-23 15:00:00,36.67,36.7,36.5,36.61,338906.9689148244,20.9435,20.9606,20.8464,20.9092,338906.9689
2011-06-23 15:05:00,36.61,36.82,36.55,36.74,255863.539445629,20.9092,21.0291,20.8749,20.9834,255863.5394
2011-06-23 15:10:00,36.74,36.83,36.7,36.79,183929.9741892044,20.9834,21.0349,20.9606,21.012,183929.9742
2011-06-23 15:15:00,36.8,36.94,36.79,36.79,244529.2335315901,21.0177,21.0977,21.012,21.012,244529.2335
2011-06-23 15:20:00,36.8,36.86,36.72,36.8,116934.1263606778,21.0177,21.052,20.972,21.0177,116934.1264
2011-06-23 15:25:00,36.8,36.8,36.6,36.6,165189.09213331837,21.0177,21.0177,20.9035,20.9035,165189.0921
2011-06-23 15:30:00,36.61,36.64,36.47,36.56,190326.56267534508,20.9092,20.9263,20.8292,20.8806,190326.5627
2011-06-23 15:35:00,36.56,36.63,36.52,36.54,109864.2127707328,20.8806,20.9206,20.8578,20.8692,109864.2128
2011-06-23 15:40:00,36.54,36.7,36.54,36.57,124004.0399506228,20.8692,20.9606,20.8692,20.8864,124004.04
2011-06-23 15:45:00,36.57,36.71,36.53,36.69,293681.9661093031,20.8864,20.9663,20.8635,20.9549,293681.9661
2011-06-23 15:50:00,36.68,36.76,36.68,36.73,164066.88362697788,20.9492,20.9949,20.9492,20.9777,164066.8836
2011-06-23 15:55:00,36.73,36.8,36.72,36.77,277522.1636180002,20.9777,21.0177,20.972,21.0006,277522.1636
2011-06-24 09:30:00,36.73,36.85,36.73,36.82,109303.10851756256,20.9777,21.0463,20.9777,21.0291,109303.1085
2011-06-24 09:35:00,36.81,36.82,36.73,36.78,80125.68735271013,21.0234,21.0291,20.9777,21.0063,80125.6874
2011-06-24 09:40:00,36.8,36.84,36.72,36.75,38155.08921557625,21.0177,21.0406,20.972,20.9892,38155.0892
2011-06-24 09:45:00,36.76,36.78,36.71,36.77,72158.00695769273,20.9949,21.0063,20.9663,21.0006,72158.007
2011-06-24 09:50:00,36.77,36.82,36.73,36.79,77881.27034002918,21.0006,21.0291,20.9777,21.012,77881.2703
2011-06-24 09:55:00,36.8,36.82,36.76,36.76,41297.27303332959,21.0177,21.0291,20.9949,20.9949,41297.273
2011-06-24 10:00:00,36.76,36.78,36.66,36.7,237459.3199416452,20.9949,21.0063,20.9378,20.9606,237459.3199
2011-06-24 10:05:00,36.7,36.78,36.7,36.71,200314.2183817753,20.9606,21.0063,20.9606,20.9663,200314.2184
2011-06-24 10:10:00,36.71,36.72,36.49,36.54,158904.7244978117,20.9663,20.972,20.8407,20.8692,158904.7245
2011-06-24 10:15:00,36.54,36.54,36.45,36.52,67781.39378296486,20.8692,20.8692,20.8178,20.8578,67781.3938
2011-06-24 10:20:00,36.53,36.54,36.49,36.54,76085.7367298844,20.8635,20.8692,20.8407,20.8692,76085.7367
2011-06-24 10:25:00,36.54,36.54,36.45,36.53,85961.17158568061,20.8692,20.8692,20.8178,20.8635,85961.1716
2011-06-24 10:30:00,36.53,36.58,36.48,36.58,63965.88486140725,20.8635,20.8921,20.835,20.8921,63965.8849
2011-06-24 10:35:00,36.57,36.62,36.56,36.62,91347.77241611492,20.8864,20.9149,20.8806,20.9149,91347.7724
2011-06-24 10:40:00,36.61,36.64,36.49,36.49,169229.04275614407,20.9092,20.9263,20.8407,20.8407,169229.0428
2011-06-24 10:45:00,36.49,36.58,36.49,36.51,158455.8410952755,20.8407,20.8921,20.8407,20.8521,158455.8411
2011-06-24 10:50:00,36.51,36.51,36.36,36.45,55437.100213219615,20.8521,20.8521,20.7664,20.8178,55437.1002
2011-06-24 10:55:00,36.45,36.45,36.37,36.4,36920.65985860173,20.8178,20.8178,20.7721,20.7893,36920.6599
2011-06-24 11:00:00,36.42,36.47,36.4,36.45,60599.25934238581,20.8007,20.8292,20.7893,20.8178,60599.2593
2011-06-24 11:05:00,36.45,36.46,36.39,36.45,107844.23745931992,20.8178,20.8235,20.7836,20.8178,107844.2375
2011-06-24 11:10:00,36.44,36.45,36.33,36.43,76646.84098305464,20.8121,20.8178,20.7493,20.8064,76646.841
2011-06-24 11:15:00,36.42,36.43,36.34,36.38,66659.1852766244,20.8007,20.8064,20.755,20.7778,66659.1853
2011-06-24 11:20:00,36.38,36.39,36.31,36.36,42419.48153967007,20.7778,20.7836,20.7379,20.7664,42419.4815
2011-06-24 11:25:00,36.36,36.37,36.26,36.29,80911.23330714846,20.7664,20.7721,20.7093,20.7264,80911.2333
2011-06-24 11:30:00,36.3,36.32,36.29,36.31,39950.62282572102,20.7321,20.7436,20.7264,20.7379,39950.6228
2011-06-24 11:35:00,36.31,36.35,36.29,36.33,32095.16328133767,20.7379,20.7607,20.7264,20.7493,32095.1633
2011-06-24 11:40:00,36.33,36.41,36.3,36.4,32544.04668387386,20.7493,20.795,20.7321,20.7893,32544.0467
2011-06-24 11:45:00,36.4,36.45,36.4,36.45,38940.63517001459,20.7893,20.8178,20.7893,20.8178,38940.6352
2011-06-24 11:50:00,36.44,36.46,36.43,36.45,52070.47469419818,20.8121,20.8235,20.8064,20.8178,52070.4747
2011-06-24 11:55:00,36.45,36.48,36.43,36.48,60599.25934238581,20.8178,20.835,20.8064,20.835,60599.2593
2011-06-24 12:00:00,36.47,36.56,36.47,36.54,51060.48703849175,20.8292,20.8806,20.8292,20.8692,51060.487
2011-06-24 12:05:00,36.54,36.54,36.44,36.45,59140.38828414319,20.8692,20.8692,20.8121,20.8178,59140.3883
2011-06-24 12:10:00,36.45,36.46,36.41,36.45,48030.524071372456,20.8178,20.8235,20.795,20.8178,48030.5241
2011-06-24 12:15:00,36.45,36.5,36.45,36.48,26820.783301537424,20.8178,20.8464,20.8178,20.835,26820.7833
2011-06-24 12:20:00,36.48,36.52,36.45,36.46,28279.654359780045,20.835,20.8578,20.8178,20.8235,28279.6544
2011-06-24 12:25:00,36.45,36.45,36.43,36.45,48703.84917517674,20.8178,20.8178,20.8064,20.8178,48703.8492
2011-06-24 12:30:00,36.45,36.49,36.44,36.49,37930.64751430816,20.8178,20.8407,20.8121,20.8407,37930.6475
2011-06-24 12:35:00,36.49,36.51,36.47,36.49,48142.7449220065,20.8407,20.8521,20.8292,20.8407,48142.7449
2011-06-24 12:40:00,36.49,36.55,36.48,36.49,64863.65166647963,20.8407,20.8749,20.835,20.8407,64863.6517
2011-06-24 12:45:00,36.5,36.51,36.45,36.5,176074.514644821,20.8464,20.8521,20.8178,20.8464,176074.5146
2011-06-24 12:50:00,36.51,36.54,36.48,36.54,184491.0784423746,20.8521,20.8692,20.835,20.8692,184491.0784
2011-06-24 12:55:00,36.54,36.58,36.54,36.54,63404.78060823701,20.8692,20.8921,20.8692,20.8692,63404.7806
2011-06-24 13:00:00,36.54,36.57,36.46,36.51,127707.3280215464,20.8692,20.8864,20.8235,20.8521,127707.328
2011-06-24 13:05:00,36.51,36.54,36.48,36.52,88093.36774772752,20.8521,20.8692,20.835,20.8578,88093.3677
2011-06-24 13:10:00,36.52,36.57,36.48,36.55,47132.75726630008,20.8578,20.8864,20.835,20.8749,47132.7573
2011-06-24 13:15:00,36.55,36.57,36.53,36.55,61833.68869936034,20.8749,20.8864,20.8635,20.8749,61833.6887
2011-06-24 13:20:00,36.55,36.56,36.53,36.56,36135.113904163394,20.8749,20.8806,20.8635,20.8806,36135.1139
2011-06-24 13:25:00,36.55,36.62,36.55,36.6,65424.75591964987,20.8749,20.9149,20.8749,20.9035,65424.7559
2011-06-24 13:30:00,36.59,36.6,36.55,36.56,45561.66535742341,20.8978,20.9035,20.8749,20.8806,45561.6654
2011-06-24 13:35:00,36.55,36.62,36.54,36.62,78442.3745931994,20.8749,20.9149,20.8692,20.9149,78442.3746
2011-06-24 13:40:00,36.62,36.68,36.62,36.67,66883.62697789249,20.9149,20.9492,20.9149,20.9435,66883.627
2011-06-24 13:45:00,36.66,36.68,36.63,36.64,34900.68454718887,20.9378,20.9492,20.9206,20.9263,34900.6845
2011-06-24 13:50:00,36.64,36.69,36.62,36.63,32095.16328133767,20.9263,20.9549,20.9149,20.9206,32095.1633
2011-06-24 13:55:00,36.62,36.63,36.57,36.61,37593.984962406015,20.9149,20.9206,20.8864,20.9092,37593.985
2011-06-24 14:00:00,36.61,36.66,36.56,36.56,112669.734036584,20.9092,20.9378,20.8806,20.8806,112669.734
2011-06-24 14:05:00,36.56,36.56,36.5,36.54,46234.990461227695,20.8806,20.8806,20.8464,20.8692,46234.9905
2011-06-24 14:10:00,36.54,36.56,36.5,36.51,51397.14959039389,20.8692,20.8806,20.8464,20.8521,51397.1496
2011-06-24 14:15:00,36.5,36.58,36.5,36.58,40736.16878015935,20.8464,20.8921,20.8464,20.8921,40736.1688
2011-06-24 14:20:00,36.58,36.61,36.54,36.61,50162.72023341936,20.8921,20.9092,20.8692,20.9092,50162.7202
2011-06-24 14:25:00,36.61,36.62,36.59,36.6,56783.75042082819,20.9092,20.9149,20.8978,20.9035,56783.7504
2011-06-24 14:30:00,36.6,36.6,36.56,36.58,39501.73942318482,20.9035,20.9035,20.8806,20.8921,39501.7394
2011-06-24 14:35:00,36.58,36.58,36.51,36.54,53978.229154976994,20.8921,20.8921,20.8521,20.8692,53978.2292
2011-06-24 14:40:00,36.53,36.58,36.53,36.56,56783.75042082819,20.8635,20.8921,20.8635,20.8806,56783.7504
2011-06-24 14:45:00,36.57,36.62,36.56,36.58,48703.84917517674,20.8864,20.9149,20.8806,20.8921,48703.8492
2011-06-24 14:50:00,36.58,36.61,36.58,36.61,25361.9122432948,20.8921,20.9092,20.8921,20.9092,25361.9122
2011-06-24 14:55:00,36.61,36.61,36.52,36.53,64639.209965211536,20.9092,20.9092,20.8578,20.8635,64639.21
2011-06-24 15:00:00,36.54,36.54,36.47,36.47,60599.25934238581,20.8692,20.8692,20.8292,20.8292,60599.2593
2011-06-24 15:05:00,36.47,36.5,36.45,36.48,65312.53506901582,20.8292,20.8464,20.8178,20.835,65312.5351
2011-06-24 15:10:00,36.49,36.53,36.48,36.53,105936.48299854112,20.8407,20.8635,20.835,20.8635,105936.483
2011-06-24 15:15:00,36.52,36.6,36.52,36.58,194815.39670070697,20.8578,20.9035,20.8578,20.8921,194815.3967
2011-06-24 15:20:00,36.58,36.61,36.55,36.6,116148.58040623947,20.8921,20.9092,20.8749,20.9035,116148.5804
2011-06-24 15:25:00,36.59,36.65,36.59,36.63,91572.214117383,20.8978,20.932,20.8978,20.9206,91572.2141
2011-06-24 15:30:00,36.62,36.7,36.62,36.7,134328.3582089552,20.9149,20.9606,20.9149,20.9606,134328.3582
2011-06-24 15:35:00,36.7,36.7,36.63,36.64,164403.54617888003,20.9606,20.9606,20.9206,20.9263,164403.5462
2011-06-24 15:40:00,36.64,36.67,36.59,36.59,198182.0222197284,20.9263,20.9435,20.8978,20.8978,198182.0222
2011-06-24 15:45:00,36.59,36.59,36.53,36.56,507462.68656716414,20.8978,20.8978,20.8635,20.8806,507462.6866
2011-06-24 15:50:00,36.56,36.57,36.49,36.54,354056.7837504208,20.8806,20.8864,20.8407,20.8692,354056.7838
2011-06-24 15:55:00,36.54,36.56,36.51,36.51,639546.6277634384,20.8692,20.8806,20.8521,20.8521,639546.6278
2011-06-27 09:30:00,36.45,36.62,36.4,36.53,116709.68465940972,20.8178,20.9149,20.7893,20.8635,116709.6847
2011-06-27 09:35:00,36.52,36.68,36.46,36.63,70811.35675008416,20.8578,20.9492,20.8235,20.9206,70811.3568
2011-06-27 09:40:00,36.63,36.84,36.62,36.73,110537.53787453708,20.9206,21.0406,20.9149,20.9777,110537.5379
2011-06-27 09:45:00,36.73,36.78,36.67,36.73,72719.11121086297,20.9777,21.0063,20.9435,20.9777,72719.1112
2011-06-27 09:50:00,36.74,36.87,36.73,36.82,54763.77510941533,20.9834,21.0577,20.9777,21.0291,54763.7751
2011-06-27 09:55:00,36.82,36.84,36.73,36.75,49377.17427898103,21.0291,21.0406,20.9777,20.9892,49377.1743
2011-06-27 10:00:00,36.74,36.74,36.63,36.64,122096.285489844,20.9834,20.9834,20.9206,20.9263,122096.2855
2011-06-27 10:05:00,36.64,36.67,36.61,36.61,68791.3814386713,20.9263,20.9435,20.9092,20.9092,68791.3814
2011-06-27 10:10:00,36.62,36.68,36.59,36.68,47693.86151947032,20.9149,20.9492,20.8978,20.9492,47693.8615
2011-06-27 10:15:00,36.68,36.72,36.65,36.71,74177.98226910559,20.9492,20.972,20.932,20.9663,74177.9823
2011-06-27 10:20:00,36.71,36.71,36.67,36.69,109527.55021883066,20.9663,20.9663,20.9435,20.9549,109527.5502
2011-06-27 10:25:00,36.68,36.7,36.65,36.69,80911.23330714846,20.9492,20.9606,20.932,20.9549,80911.2333
2011-06-27 10:30:00,36.69,36.74,36.66,36.73,148692.62709011332,20.9549,20.9834,20.9378,20.9777,148692.6271
2011-06-27 10:35:00,36.73,36.8,36.71,36.78,95387.72303894065,20.9777,21.0177,20.9663,21.0063,95387.723
2011-06-27 10:40:00,36.78,36.82,36.76,36.79,97407.69835035349,21.0063,21.0291,20.9949,21.012,97407.6984
2011-06-27 10:45:00,36.8,36.86,36.79,36.8,138929.41308495117,21.0177,21.052,21.012,21.0177,138929.4131
2011-06-27 10:50:00,36.83,36.86,36.79,36.84,152620.356862305,21.0349,21.052,21.012,21.0406,152620.3569
2011-06-27 10:55:00,36.85,36.86,36.79,36.83,63068.11805633486,21.0463,21.052,21.012,21.0349,63068.1181
2011-06-27 11:00:00,36.83,36.85,36.8,36.83,51172.7078891258,21.0349,21.0463,21.0177,21.0349,51172.7079
2011-06-27 11:05:00,36.82,36.83,36.77,36.8,89664.45965660419,21.0291,21.0349,21.0006,21.0177,89664.4597
2011-06-27 11:10:00,36.79,36.8,36.76,36.76,55661.54191448771,21.012,21.0177,20.9949,20.9949,55661.5419
2011-06-27 11:15:00,36.75,36.76,36.7,36.72,42531.70239030412,20.9892,20.9949,20.9606,20.972,42531.7024
2011-06-27 11:20:00,36.72,36.75,36.7,36.72,52856.02064863651,20.972,20.9892,20.9606,20.972,52856.0206
2011-06-27 11:25:00,36.72,36.77,36.71,36.73,27269.666704073614,20.972,21.0006,20.9663,20.9777,27269.6667
2011-06-27 11:30:00,36.72,36.74,36.7,36.73,81135.67500841655,20.972,20.9834,20.9606,20.9777,81135.675
2011-06-27 11:35:00,36.73,36.78,36.73,36.77,53529.3457524408,20.9777,21.0063,20.9777,21.0006,53529.3458
2011-06-27 11:40:00,36.77,36.78,36.71,36.72,95724.38559084278,21.0006,21.0063,20.9663,20.972,95724.3856
2011-06-27 11:45:00,36.73,36.79,36.73,36.79,46459.43216249579,20.9777,21.012,20.9777,21.012,46459.4322
2011-06-27 11:50:00,36.79,36.82,36.78,36.78,54314.891706879134,21.012,21.0291,21.0063,21.0063,54314.8917
2011-06-27 11:55:00,36.78,36.81,36.78,36.81,48367.1866232746,21.0063,21.0234,21.0063,21.0234,48367.1866
2011-06-27 12:00:00,36.82,36.83,36.78,36.78,57120.41297273033,21.0291,21.0349,21.0063,21.0063,57120.413
2011-06-27 12:05:00,36.78,36.8,36.76,36.78,32656.26753450791,21.0063,21.0177,20.9949,21.0063,32656.2675
2011-06-27 12:10:00,36.78,36.81,36.75,36.76,26484.12074963528,21.0063,21.0234,20.9892,20.9949,26484.1207
2011-06-27 12:15:00,36.75,36.77,36.68,36.7,32768.48838514196,20.9892,21.0006,20.9492,20.9606,32768.4884
2011-06-27 12:20:00,36.7,36.71,36.69,36.69,12793.17697228145,20.9606,20.9663,20.9549,20.9549,12793.177
2011-06-27 12:25:00,36.7,36.75,36.69,36.72,15935.360790034789,20.9606,20.9892,20.9549,20.972,15935.3608
2011-06-27 12:30:00,36.72,36.74,36.71,36.71,23341.93693188194,20.972,20.9834,20.9663,20.9663,23341.9369
2011-06-27 12:35:00,36.72,36.77,36.72,36.77,17843.1152508136,20.972,21.0006,20.972,21.0006,17843.1153
2011-06-27 12:40:00,36.77,36.8,36.75,36.78,26596.34160026933,21.0006,21.0177,20.9892,21.0063,26596.3416
2011-06-27 12:45:00,36.78,36.81,36.76,36.79,69801.36909437773,21.0063,21.0234,20.9949,21.012,69801.3691
2011-06-27 12:50:00,36.8,36.83,36.8,36.82,7967.6803950173935,21.0177,21.0349,21.0177,21.0291,7967.6804
2011-06-27 12:55:00,36.83,36.83,36.77,36.77,20985.29906856694,21.0349,21.0349,21.0006,21.0006,20985.2991
2011-06-27 13:00:00,36.77,36.82,36.76,36.8,20199.753114128605,21.0006,21.0291,20.9949,21.0177,20199.7531
2011-06-27 13:05:00,36.8,36.81,36.78,36.79,11558.747615306924,21.0177,21.0234,21.0063,21.012,11558.7476
2011-06-27 13:10:00,36.79,36.83,36.78,36.79,32544.04668387386,21.012,21.0349,21.0063,21.012,32544.0467
2011-06-27 13:15:00,36.79,36.8,36.78,36.78,23117.495230613848,21.012,21.0177,21.0063,21.0063,23117.4952
2011-06-27 13:20:00,36.78,36.79,36.73,36.76,56671.529570194136,21.0063,21.012,20.9777,20.9949,56671.5296
2011-06-27 13:25:00,36.76,36.76,36.69,36.69,29738.525418022666,20.9949,20.9949,20.9549,20.9549,29738.5254
2011-06-27 13:30:00,36.69,36.7,36.67,36.68,27045.22500280552,20.9549,20.9606,20.9435,20.9492,27045.225
2011-06-27 13:35:00,36.68,36.7,36.67,36.67,15149.814835596451,20.9492,20.9606,20.9435,20.9435,15149.8148
2011-06-27 13:40:00,36.68,36.69,36.63,36.66,38155.08921557625,20.9492,20.9549,20.9206,20.9378,38155.0892
2011-06-27 13:45:00,36.65,36.7,36.65,36.67,27157.445853439567,20.932,20.9606,20.932,20.9435,27157.4459
2011-06-27 13:50:00,36.68,36.75,36.68,36.71,25361.9122432948,20.9492,20.9892,20.9492,20.9663,25361.9122
2011-06-27 13:55:00,36.72,36.73,36.69,36.69,37481.76411177197,20.972,20.9777,20.9549,20.9549,37481.7641
2011-06-27 14:00:00,36.69,36.85,36.69,36.82,63292.55975760296,20.9549,21.0463,20.9549,21.0291,63292.5598
2011-06-27 14:05:00,36.83,36.86,36.8,36.81,67556.95208169677,21.0349,21.052,21.0177,21.0234,67556.9521
2011-06-27 14:10:00,36.8,36.85,36.79,36.81,58242.62147907081,21.0177,21.0463,21.012,21.0234,58242.6215
2011-06-27 14:15:00,36.81,36.88,36.8,36.86,45449.44450678936,21.0234,21.0634,21.0177,21.052,45449.4445
2011-06-27 14:20:00,36.87,36.9,36.85,36.86,34788.46369655482,21.0577,21.0748,21.0463,21.052,34788.4637
2011-06-27 14:25:00,36.86,36.88,36.85,36.86,30187.40882055886,21.052,21.0634,21.0463,21.052,30187.4088
2011-06-27 14:30:00,36.86,36.89,36.85,36.86,24913.02884075861,21.052,21.0691,21.0463,21.052,24913.0288
2011-06-27 14:35:00,36.86,36.93,36.86,36.91,48367.1866232746,21.052,21.092,21.052,21.0805,48367.1866
2011-06-27 14:40:00,36.91,36.95,36.9,36.91,44439.45685108293,21.0805,21.1034,21.0748,21.0805,44439.4569
2011-06-27 14:45:00,36.92,36.95,36.89,36.91,37930.64751430816,21.0863,21.1034,21.0691,21.0805,37930.6475
2011-06-27 14:50:00,36.91,36.92,36.9,36.91,18628.66120525193,21.0805,21.0863,21.0748,21.0805,18628.6612
2011-06-27 14:55:00,36.91,36.91,36.89,36.9,15823.13993940074,21.0805,21.0805,21.0691,21.0748,15823.1399
2011-06-27 15:00:00,36.9,36.93,36.9,36.92,29738.525418022666,21.0748,21.092,21.0748,21.0863,29738.5254
2011-06-27 15:05:00,36.92,36.94,36.91,36.92,72270.22780832679,21.0863,21.0977,21.0805,21.0863,72270.2278
2011-06-27 15:10:00,36.92,36.95,36.9,36.94,33554.03433958029,21.0863,21.1034,21.0748,21.0977,33554.0343
2011-06-27 15:15:00,36.93,36.94,36.91,36.93,30636.29222309505,21.092,21.0977,21.0805,21.092,30636.2922
2011-06-27 15:20:00,36.94,36.98,36.92,36.97,60823.70104365391,21.0977,21.1205,21.0863,21.1148,60823.701
2011-06-27 15:25:00,36.97,36.98,36.92,36.92,51284.928739759845,21.1148,21.1205,21.0863,21.0863,51284.9287
2011-06-27 15:30:00,36.92,36.95,36.88,36.9,57120.41297273033,21.0863,21.1034,21.0634,21.0748,57120.413
2011-06-27 15:35:00,36.9,36.92,36.86,36.86,46908.31556503198,21.0748,21.0863,21.052,21.052,46908.3156
2011-06-27 15:40:00,36.86,36.9,36.83,36.89,82818.98776792728,21.052,21.0748,21.0349,21.0691,82818.9878
2011-06-27 15:45:00,36.89,36.89,36.85,36.88,108966.44596566042,21.0691,21.0691,21.0463,21.0634,108966.446
2011-06-27 15:50:00,36.87,36.89,36.86,36.87,87756.70519582537,21.0577,21.0691,21.052,21.0577,87756.7052
2011-06-27 15:55:00,36.87,36.88,36.83,36.85,236561.5531365728,21.0577,21.0634,21.0349,21.0463,236561.5531
2011-06-28 09:30:00,37.08,37.14,36.99,37.09,77769.04948939513,21.1776,21.2119,21.1262,21.1833,77769.0495
2011-06-28 09:35:00,37.08,37.17,36.96,37.14,97071.03579845135,21.1776,21.229,21.1091,21.2119,97071.0358
2011-06-28 09:40:00,37.14,37.3,37.11,37.27,82145.662664123,21.2119,21.3033,21.1948,21.2861,82145.6627
2011-06-28 09:45:00,37.27,37.28,37.13,37.14,65424.75591964987,21.2861,21.2919,21.2062,21.2119,65424.7559
2011-06-28 09:50:00,37.15,37.2,37.11,37.14,65649.19762091797,21.2176,21.2462,21.1948,21.2119,65649.1976
2011-06-28 09:55:00,37.15,37.16,37.1,37.16,49377.17427898103,21.2176,21.2233,21.1891,21.2233,49377.1743
2011-06-28 10:00:00,37.15,37.26,37.13,37.26,69128.04399057344,21.2176,21.2804,21.2062,21.2804,69128.044
2011-06-28 10:05:00,37.26,37.26,37.15,37.2,86971.15924138704,21.2804,21.2804,21.2176,21.2462,86971.1592
2011-06-28 10:10:00,37.19,37.26,37.18,37.25,71709.12355515655,21.2405,21.2804,21.2347,21.2747,71709.1236
2011-06-28 10:15:00,37.26,37.27,37.22,37.25,60599.25934238581,21.2804,21.2861,21.2576,21.2747,60599.2593
2011-06-28 10:20:00,37.24,37.27,37.22,37.24,58467.0631803389,21.269,21.2861,21.2576,21.269,58467.0632
2011-06-28 10:25:00,37.25,37.35,37.23,37.34,110425.31702390304,21.2747,21.3318,21.2633,21.3261,110425.317
2011-06-28 10:30:00,37.33,37.37,37.27,37.32,128268.43227471664,21.3204,21.3433,21.2861,21.3147,128268.4323
2011-06-28 10:35:00,37.31,37.36,37.3,37.35,55549.32106385366,21.309,21.3376,21.3033,21.3318,55549.3211
2011-06-28 10:40:00,37.35,37.36,37.32,37.35,93816.63113006396,21.3318,21.3376,21.3147,21.3318,93816.6311
2011-06-28 10:45:00,37.35,37.35,37.23,37.23,52856.02064863651,21.3318,21.3318,21.2633,21.2633,52856.0206
2011-06-28 10:50:00,37.24,37.27,37.21,37.24,62507.01380316463,21.269,21.2861,21.2519,21.269,62507.0138
2011-06-28 10:55:00,37.25,37.28,37.23,37.24,99652.11536303443,21.2747,21.2919,21.2633,21.269,99652.1154
2011-06-28 11:00:00,37.23,37.23,37.14,37.15,27942.9918078779,21.2633,21.2633,21.2119,21.2176,27942.9918
2011-06-28 11:05:00,37.15,37.19,37.15,37.19,24127.48288632028,21.2176,21.2405,21.2176,21.2405,24127.4829
2011-06-28 11:10:00,37.19,37.25,37.18,37.24,45225.00280552126,21.2405,21.2747,21.2347,21.269,45225.0028
2011-06-28 11:15:00,37.24,37.27,37.23,37.23,27942.9918078779,21.269,21.2861,21.2633,21.2633,27942.9918
2011-06-28 11:20:00,37.23,37.29,37.22,37.29,36920.65985860173,21.2633,21.2976,21.2576,21.2976,36920.6599
2011-06-28 11:25:00,37.29,37.33,37.29,37.29,50611.60363595556,21.2976,21.3204,21.2976,21.2976,50611.6036
2011-06-28 11:30:00,37.29,37.35,37.29,37.32,55998.20446638985,21.2976,21.3318,21.2976,21.3147,55998.2045
2011-06-28 11:35:00,37.33,37.33,37.3,37.31,22668.611828077657,21.3204,21.3204,21.3033,21.309,22668.6118
2011-06-28 11:40:00,37.31,37.32,37.29,37.29,38042.8683649422,21.309,21.3147,21.2976,21.2976,38042.8684
2011-06-28 11:45:00,37.29,37.35,37.29,37.32,52070.47469419818,21.2976,21.3318,21.2976,21.3147,52070.4747
2011-06-28 11:50:00,37.32,37.34,37.27,37.29,39838.40197508697,21.3147,21.3261,21.2861,21.2976,39838.402
2011-06-28 11:55:00,37.28,37.3,37.26,37.29,21434.18247110313,21.2919,21.3033,21.2804,21.2976,21434.1825
2011-06-28 12:00:00,37.29,37.35,37.28,37.34,41970.59813713388,21.2976,21.3318,21.2919,21.3261,41970.5981
2011-06-28 12:05:00,37.33,37.33,37.29,37.29,27830.77095724385,21.3204,21.3204,21.2976,21.2976,27830.771
2011-06-28 12:10:00,37.29,37.35,37.29,37.31,47357.19896756817,21.2976,21.3318,21.2976,21.309,47357.199
2011-06-28 12:15:00,37.32,37.36,37.28,37.28,49938.27853215127,21.3147,21.3376,21.2919,21.2919,49938.2785
2011-06-28 12:20:00,37.28,37.29,37.25,37.25,30636.29222309505,21.2919,21.2976,21.2747,21.2747,30636.2922
2011-06-28 12:25:00,37.24,37.27,37.22,37.22,27381.887554707664,21.269,21.2861,21.2576,21.2576,27381.8876
2011-06-28 12:30:00,37.23,37.25,37.18,37.18,55661.54191448771,21.2633,21.2747,21.2347,21.2347,55661.5419
2011-06-28 12:35:00,37.18,37.22,37.16,37.22,37706.20581304006,21.2347,21.2576,21.2233,21.2576,37706.2058
2011-06-28 12:40:00,37.2,37.26,37.18,37.2,40848.3896307934,21.2462,21.2804,21.2347,21.2462,40848.3896
2011-06-28 12:45:00,37.21,37.25,37.2,37.25,30524.071372461003,21.2519,21.2747,21.2462,21.2747,30524.0714
2011-06-28 12:50:00,37.25,37.27,37.22,37.27,41633.93558523173,21.2747,21.2861,21.2576,21.2861,41633.9356
2011-06-28 12:55:00,37.26,37.34,37.26,37.32,53304.90405117271,21.2804,21.3261,21.2804,21.3147,53304.9041
2011-06-28 13:00:00,37.32,37.36,37.27,37.36,95163.28133767254,21.3147,21.3376,21.2861,21.3376,95163.2813
2011-06-28 13:05:00,37.36,37.38,37.34,37.34,155425.8781281562,21.3376,21.349,21.3261,21.3261,155425.8781
2011-06-28 13:10:00,37.34,37.39,37.34,37.37,143754.90966221524,21.3261,21.3547,21.3261,21.3433,143754.9097
2011-06-28 13:15:00,37.38,37.42,37.38,37.41,55661.54191448771,21.349,21.3718,21.349,21.3661,55661.5419
2011-06-28 13:20:00,37.41,37.41,37.35,37.35,52519.35809673437,21.3661,21.3661,21.3318,21.3318,52519.3581
2011-06-28 13:25:00,37.36,37.43,37.35,37.43,35349.56794972506,21.3376,21.3775,21.3318,21.3775,35349.5679
2011-06-28 13:30:00,37.42,37.43,37.36,37.41,86073.39243631467,21.3718,21.3775,21.3376,21.3661,86073.3924
2011-06-28 13:35:00,37.41,37.43,37.4,37.43,105599.820446639,21.3661,21.3775,21.3604,21.3775,105599.8204
2011-06-28 13:40:00,37.43,37.43,37.39,37.4,32768.48838514196,21.3775,21.3775,21.3547,21.3604,32768.4884
2011-06-28 13:45:00,37.4,37.46,37.39,37.46,80237.90820334418,21.3604,21.3947,21.3547,21.3947,80237.9082
2011-06-28 13:50:00,37.46,37.47,37.44,37.46,27269.666704073614,21.3947,21.4004,21.3832,21.3947,27269.6667
2011-06-28 13:55:00,37.46,37.48,37.44,37.44,95387.72303894065,21.3947,21.4061,21.3832,21.3832,95387.723
2011-06-28 14:00:00,37.44,37.5,37.42,37.49,152620.356862305,21.3832,21.4175,21.3718,21.4118,152620.3569
2011-06-28 14:05:00,37.48,37.51,37.4,37.43,74514.64482100774,21.4061,21.4232,21.3604,21.3775,74514.6448
2011-06-28 14:10:00,37.43,37.45,37.39,37.39,40848.3896307934,21.3775,21.389,21.3547,21.3547,40848.3896
2011-06-28 14:15:00,37.4,37.41,37.37,37.4,25025.24969139266,21.3604,21.3661,21.3433,21.3604,25025.2497
2011-06-28 14:20:00,37.4,37.44,37.38,37.38,30860.733924363147,21.3604,21.3832,21.349,21.349,30860.7339
2011-06-28 14:25:00,37.39,37.47,37.39,37.46,80799.01245651442,21.3547,21.4004,21.3547,21.3947,80799.0125
2011-06-28 14:30:00,37.46,37.47,37.44,37.45,51621.59129166199,21.3947,21.4004,21.3832,21.389,51621.5913
2011-06-28 14:35:00,37.45,37.5,37.45,37.47,50723.824486589605,21.389,21.4175,21.389,21.4004,50723.8245
2011-06-28 14:40:00,37.47,37.47,37.44,37.45,68454.71888676916,21.4004,21.4004,21.3832,21.389,68454.7189
2011-06-28 14:45:00,37.45,37.46,37.39,37.43,55773.76276512176,21.389,21.3947,21.3547,21.3775,55773.7628
2011-06-28 14:50:00,37.42,37.44,37.4,37.43,58018.17977780271,21.3718,21.3832,21.3604,21.3775,58018.1798
2011-06-28 14:55:00,37.42,37.46,37.4,37.44,74065.76141847155,21.3718,21.3947,21.3604,21.3832,74065.7614
2011-06-28 15:00:00,37.44,37.48,37.44,37.47,62282.57210189653,21.3832,21.4061,21.3832,21.4004,62282.5721
2011-06-28 15:05:00,37.47,37.5,37.45,37.46,44102.79429918079,21.4004,21.4175,21.389,21.3947,44102.7943
2011-06-28 15:10:00,37.45,37.46,37.41,37.41,43429.4691953765,21.389,21.3947,21.3661,21.3661,43429.4692
2011-06-28 15:15:00,37.41,37.43,37.39,37.41,45225.00280552126,21.3661,21.3775,21.3547,21.3661,45225.0028
2011-06-28 15:20:00,37.43,37.44,37.4,37.41,47918.30322073841,21.3775,21.3832,21.3604,21.3661,47918.3032
2011-06-28 15:25:00,37.4,37.41,37.37,37.38,33329.5926383122,21.3604,21.3661,21.3433,21.349,33329.5926
2011-06-28 15:30:00,37.39,37.42,37.33,37.34,53866.00830434294,21.3547,21.3718,21.3204,21.3261,53866.0083
2011-06-28 15:35:00,37.33,37.35,37.3,37.35,60935.92189428795,21.3204,21.3318,21.3033,21.3318,60935.9219
2011-06-28 15:40:00,37.35,37.37,37.33,37.34,69464.70654247559,21.3318,21.3433,21.3204,21.3261,69464.7065
2011-06-28 15:45:00,37.34,37.43,37.34,37.41,140949.38839636403,21.3261,21.3775,21.3261,21.3661,140949.3884
2011-06-28 15:50:00,37.42,37.44,37.4,37.44,146111.54752553024,21.3718,21.3832,21.3604,21.3832,146111.5475
2011-06-28 15:55:00,37.43,37.47,37.43,37.46,289193.1320839412,21.3775,21.4004,21.3775,21.3947,289193.1321
2011-06-29 09:30:00,37.93,38.11,37.87,37.96,244417.0126809561,21.6631,21.7659,21.6288,21.6802,244417.0127
2011-06-29 09:35:00,37.96,38.13,37.94,37.99,107170.91235551564,21.6802,21.7773,21.6688,21.6974,107170.9124
2011-06-29 09:40:00,37.99,38.07,37.87,37.87,97519.91920098754,21.6974,21.7431,21.6288,21.6288,97519.9192
2011-06-29 09:45:00,37.87,37.99,37.85,37.94,162832.45427000336,21.6288,21.6974,21.6174,21.6688,162832.4543
2011-06-29 09:50:00,37.94,38.01,37.89,37.98,105375.37874537088,21.6688,21.7088,21.6403,21.6917,105375.3787
2011-06-29 09:55:00,37.98,38.08,37.98,38.07,110537.53787453708,21.6917,21.7488,21.6917,21.7431,110537.5379
2011-06-29 10:00:00,38.08,38.17,37.95,37.97,201436.4268881158,21.7488,21.8002,21.6745,21.6859,201436.4269
2011-06-29 10:05:00,37.98,38.0,37.9,37.94,213556.27875659292,21.6917,21.7031,21.646,21.6688,213556.2788
2011-06-29 10:10:00,37.94,37.99,37.94,37.99,91123.33071484682,21.6688,21.6974,21.6688,21.6974,91123.3307
2011-06-29 10:15:00,37.99,38.05,37.98,38.01,92357.76007182134,21.6974,21.7316,21.6917,21.7088,92357.7601
2011-06-29 10:20:00,38.02,38.09,38.01,38.04,71596.9027045225,21.7145,21.7545,21.7088,21.7259,71596.9027
2011-06-29 10:25:00,38.04,38.06,37.98,38.05,207496.3528223544,21.7259,21.7373,21.6917,21.7316,207496.3528
2011-06-29 10:30:00,38.05,38.06,38.03,38.06,163505.77937380766,21.7316,21.7373,21.7202,21.7373,163505.7794
2011-06-29 10:35:00,38.06,38.08,38.05,38.05,134216.13735832117,21.7373,21.7488,21.7316,21.7316,134216.1374
2011-06-29 10:40:00,38.06,38.06,37.95,38.05,305914.0388284143,21.7373,21.7373,21.6745,21.7316,305914.0388
2011-06-29 10:45:00,38.04,38.08,37.95,38.07,183256.64908540004,21.7259,21.7488,21.6745,21.7431,183256.6491
2011-06-29 10:50:00,38.07,38.22,38.05,38.22,251374.70542026707,21.7431,21.8287,21.7316,21.8287,251374.7054
2011-06-29 10:55:00,38.21,38.31,38.2,38.25,246998.0922455392,21.823,21.8801,21.8173,21.8459,246998.0922
2011-06-29 11:00:00,38.25,38.29,38.24,38.29,183705.53248793623,21.8459,21.8687,21.8401,21.8687,183705.5325
2011-06-29 11:05:00,38.28,38.34,38.28,38.33,97856.58175288967,21.863,21.8973,21.863,21.8916,97856.5818
2011-06-29 11:10:00,38.34,38.4,38.34,38.4,86746.71754011895,21.8973,21.9315,21.8973,21.9315,86746.7175
2011-06-29 11:15:00,38.4,38.55,38.4,38.49,196386.48860958364,21.9315,22.0172,21.9315,21.9829,196386.4886
2011-06-29 11:20:00,38.5,38.54,38.44,38.53,153518.1236673774,21.9886,22.0115,21.9544,22.0058,153518.1237
2011-06-29 11:25:00,38.52,38.55,38.48,38.49,205813.04006284368,22.0001,22.0172,21.9772,21.9829,205813.0401
2011-06-29 11:30:00,38.5,38.54,38.48,38.5,195713.16350577932,21.9886,22.0115,21.9772,21.9886,195713.1635
2011-06-29 11:35:00,38.5,38.55,38.5,38.53,105599.820446639,21.9886,22.0172,21.9886,22.0058,105599.8204
2011-06-29 11:40:00,38.53,38.58,38.53,38.58,115924.13870497138,22.0058,22.0343,22.0058,22.0343,115924.1387
2011-06-29 11:45:00,38.58,38.61,38.57,38.59,81921.22096285489,22.0343,22.0515,22.0286,22.04,81921.221
2011-06-29 11:50:00,38.59,38.6,38.58,38.6,63292.55975760296,22.04,22.0458,22.0343,22.0458,63292.5598
2011-06-29 11:55:00,38.59,38.66,38.59,38.63,92918.86432499158,22.04,22.08,22.04,22.0629,92918.8643
2011-06-29 12:00:00,38.64,38.65,38.61,38.65,74963.52822354394,22.0686,22.0743,22.0515,22.0743,74963.5282
2011-06-29 12:05:00,38.64,38.66,38.64,38.65,90001.12220850633,22.0686,22.08,22.0686,22.0743,90001.1222
2011-06-29 12:10:00,38.65,38.66,38.6,38.61,35686.2305016272,22.0743,22.08,22.0458,22.0515,35686.2305
2011-06-29 12:15:00,38.61,38.63,38.6,38.61,67332.51038042868,22.0515,22.0629,22.0458,22.0515,67332.5104
2011-06-29 12:20:00,38.61,38.61,38.56,38.56,42307.26068903602,22.0515,22.0515,22.0229,22.0229,42307.2607
2011-06-29 12:25:00,38.56,38.56,38.5,38.5,54651.55425878128,22.0229,22.0229,21.9886,21.9886,54651.5543
2011-06-29 12:30:00,38.5,38.51,38.48,38.51,80574.57075524631,21.9886,21.9944,21.9772,21.9944,80574.5708
2011-06-29 12:35:00,38.51,38.52,38.5,38.5,32768.48838514196,21.9944,22.0001,21.9886,21.9886,32768.4884
2011-06-29 12:40:00,38.51,38.54,38.51,38.54,19638.648860958365,21.9944,22.0115,21.9944,22.0115,19638.6489
2011-06-29 12:45:00,38.53,38.58,38.53,38.56,89888.90135787228,22.0058,22.0343,22.0058,22.0229,89888.9014
2011-06-29 12:50:00,38.56,38.59,38.52,38.58,54314.891706879134,22.0229,22.04,22.0001,22.0343,54314.8917
2011-06-29 12:55:00,38.58,38.6,38.55,38.55,52294.91639546627,22.0343,22.0458,22.0172,22.0172,52294.9164
2011-06-29 13:00:00,38.55,38.58,38.54,38.58,68566.93973740321,22.0172,22.0343,22.0115,22.0343,68566.9397
2011-06-29 13:05:00,38.58,38.63,38.57,38.62,76646.84098305464,22.0343,22.0629,22.0286,22.0572,76646.841
2011-06-29 13:10:00,38.63,38.66,38.62,38.66,146111.54752553024,22.0629,22.08,22.0572,22.08,146111.5475
2011-06-29 13:15:00,38.66,38.71,38.66,38.71,103018.74088205588,22.08,22.1086,22.08,22.1086,103018.7409
2011-06-29 13:20:00,38.71,38.75,38.66,38.66,161485.80406239477,22.1086,22.1314,22.08,22.08,161485.8041
2011-06-29 13:25:00,38.66,38.73,38.64,38.67,174391.2018853103,22.08,22.12,22.0686,22.0857,174391.2019
2011-06-29 13:30:00,38.66,38.7,38.65,38.7,53866.00830434294,22.08,22.1029,22.0743,22.1029,53866.0083
2011-06-29 13:35:00,38.68,38.71,38.68,38.71,23454.15778251599,22.0914,22.1086,22.0914,22.1086,23454.1578
2011-06-29 13:40:00,38.71,38.83,38.7,38.79,173044.5516777017,22.1086,22.1771,22.1029,22.1543,173044.5517
2011-06-29 13:45:00,38.8,38.81,38.75,38.77,60374.81764111772,22.16,22.1657,22.1314,22.1428,60374.8176
2011-06-29 13:50:00,38.76,38.8,38.67,38.69,113455.27999102233,22.1371,22.16,22.0857,22.0972,113455.28
2011-06-29 13:55:00,38.69,38.75,38.67,38.71,86746.71754011895,22.0972,22.1314,22.0857,22.1086,86746.7175
2011-06-29 14:00:00,38.7,38.76,38.68,38.76,75524.63247671416,22.1029,22.1371,22.0914,22.1371,75524.6325
2011-06-29 14:05:00,38.75,38.76,38.67,38.71,113679.72169229042,22.1314,22.1371,22.0857,22.1086,113679.7217
2011-06-29 14:10:00,38.72,38.72,38.66,38.67,128492.87397598474,22.1143,22.1143,22.08,22.0857,128492.874
2011-06-29 14:15:00,38.67,38.67,38.65,38.66,167657.9508472674,22.0857,22.0857,22.0743,22.08,167657.9508
2011-06-29 14:20:00,38.66,38.69,38.64,38.65,170800.13466502074,22.08,22.0972,22.0686,22.0743,170800.1347
2011-06-29 14:25:00,38.65,38.65,38.59,38.63,196610.9303108517,22.0743,22.0743,22.04,22.0629,196610.9303
2011-06-29 14:30:00,38.62,38.65,38.6,38.64,87644.48434519133,22.0572,22.0743,22.0458,22.0686,87644.4843
2011-06-29 14:35:00,38.65,38.68,38.64,38.66,37818.42666367411,22.0743,22.0914,22.0686,22.08,37818.4267
2011-06-29 14:40:00,38.66,38.66,38.53,38.54,87532.26349455728,22.08,22.08,22.0058,22.0115,87532.2635
2011-06-29 14:45:00,38.55,38.6,38.5,38.52,78779.03714510155,22.0172,22.0458,21.9886,22.0001,78779.0371
2011-06-29 14:50:00,38.52,38.58,38.51,38.53,60935.92189428795,22.0001,22.0343,21.9944,22.0058,60935.9219
2011-06-29 14:55:00,38.54,38.58,38.53,38.57,69352.48569184155,22.0115,22.0343,22.0058,22.0286,69352.4857
2011-06-29 15:00:00,38.58,38.64,38.57,38.58,120076.31017843114,22.0343,22.0686,22.0286,22.0343,120076.3102
2011-06-29 15:05:00,38.59,38.66,38.58,38.61,163169.1168219055,22.04,22.08,22.0343,22.0515,163169.1168
2011-06-29 15:10:00,38.61,38.76,38.61,38.68,196610.9303108517,22.0515,22.1371,22.0515,22.0914,196610.9303
2011-06-29 15:15:00,38.67,38.69,38.6,38.66,136909.43777353832,22.0857,22.0972,22.0458,22.08,136909.4378
2011-06-29 15:20:00,38.66,38.66,38.6,38.6,136348.3335203681,22.08,22.08,22.0458,22.0458,136348.3335
2011-06-29 15:25:00,38.61,38.68,38.6,38.61,90562.22646167658,22.0515,22.0914,22.0458,22.0515,90562.2265
2011-06-29 15:30:00,38.61,38.61,38.55,38.58,155650.3198294243,22.0515,22.0515,22.0172,22.0343,155650.3198
2011-06-29 15:35:00,38.58,38.6,38.58,38.58,115587.47615306923,22.0343,22.0458,22.0343,22.0343,115587.4762
2011-06-29 15:40:00,38.59,38.63,38.58,38.59,135001.6833127595,22.04,22.0629,22.0343,22.04,135001.6833
2011-06-29 15:45:00,38.59,38.6,38.56,38.56,337784.76040848385,22.04,22.0458,22.0229,22.0229,337784.7604
2011-06-29 15:50:00,38.56,38.69,38.55,38.69,319717.2034564022,22.0229,22.0972,22.0172,22.0972,319717.2035
2011-06-29 15:55:00,38.68,38.78,38.67,38.75,1214005.162159129,22.0914,22.1486,22.0857,22.1314,1214005.1622
2011-06-30 09:30:00,38.91,39.02,38.73,38.79,222197.28425541465,22.2228,22.2856,22.12,22.1543,222197.2843
2011-06-30 09:35:00,38.78,38.86,38.68,38.68,163169.1168219055,22.1486,22.1943,22.0914,22.0914,163169.1168
2011-06-30 09:40:00,38.71,38.84,38.66,38.83,134665.02076085735,22.1086,22.1828,22.08,22.1771,134665.0208
2011-06-30 09:45:00,38.83,39.12,38.8,38.97,189877.6792728089,22.1771,22.3427,22.16,22.2571,189877.6793
2011-06-30 09:50:00,38.97,39.0,38.93,38.95,79115.6996970037,22.2571,22.2742,22.2342,22.2457,79115.6997
2011-06-30 09:55:00,38.95,38.98,38.82,38.86,84502.300527438,22.2457,22.2628,22.1714,22.1943,84502.3005
2011-06-30 10:00:00,38.86,38.97,38.84,38.87,109190.88766692852,22.1943,22.2571,22.1828,22.2,109190.8877
2011-06-30 10:05:00,38.85,38.88,38.78,38.78,110761.97957580518,22.1885,22.2057,22.1486,22.1486,110761.9796
2011-06-30 10:10:00,38.78,38.8,38.72,38.72,64526.98911457748,22.1486,22.16,22.1143,22.1143,64526.9891
2011-06-30 10:15:00,38.72,38.75,38.65,38.75,100998.76557064302,22.1143,22.1314,22.0743,22.1314,100998.7656
2011-06-30 10:20:00,38.75,38.91,38.75,38.91,175288.96869038267,22.1314,22.2228,22.1314,22.2228,175288.9687
2011-06-30 10:25:00,38.9,38.91,38.82,38.83,75973.51587925036,22.2171,22.2228,22.1714,22.1771,75973.5159
2011-06-30 10:30:00,38.83,38.9,38.82,38.89,130737.29098866569,22.1771,22.2171,22.1714,22.2114,130737.291
2011-06-30 10:35:00,38.89,38.93,38.88,38.91,87083.38009202109,22.2114,22.2342,22.2057,22.2228,87083.3801
2011-06-30 10:40:00,38.9,38.93,38.87,38.87,64975.87251711368,22.2171,22.2342,22.2,22.2,64975.8725
2011-06-30 10:45:00,38.87,38.91,38.84,38.87,83267.87117046346,22.2,22.2228,22.1828,22.2,83267.8712
2011-06-30 10:50:00,38.87,39.0,38.86,39.0,138256.08798114688,22.2,22.2742,22.1943,22.2742,138256.088
2011-06-30 10:55:00,39.0,39.08,39.0,39.07,150263.71899899,22.2742,22.3199,22.2742,22.3142,150263.719
2011-06-30 11:00:00,39.08,39.15,39.08,39.15,107732.01660868588,22.3199,22.3599,22.3199,22.3599,107732.0166
2011-06-30 11:05:00,39.14,39.16,39.1,39.15,79340.1413982718,22.3542,22.3656,22.3313,22.3599,79340.1414
2011-06-30 11:10:00,39.15,39.18,39.15,39.15,72494.66950959488,22.3599,22.377,22.3599,22.3599,72494.6695
2011-06-30 11:15:00,39.15,39.15,39.1,39.11,152732.57771293906,22.3599,22.3599,22.3313,22.337,152732.5777
2011-06-30 11:20:00,39.11,39.14,39.07,39.13,70138.03164627988,22.337,22.3542,22.3142,22.3485,70138.0316
2011-06-30 11:25:00,39.13,39.15,39.1,39.15,76534.6201324206,22.3485,22.3599,22.3313,22.3599,76534.6201
2011-06-30 11:30:00,39.15,39.24,39.15,39.22,188306.5873639322,22.3599,22.4113,22.3599,22.3999,188306.5874
2011-06-30 11:35:00,39.21,39.24,39.18,39.18,69801.36909437773,22.3941,22.4113,22.377,22.377,69801.3691
2011-06-30 11:40:00,39.19,39.19,39.13,39.18,58803.72573224104,22.3827,22.3827,22.3485,22.377,58803.7257
2011-06-30 11:45:00,39.19,39.21,39.15,39.17,58018.17977780271,22.3827,22.3941,22.3599,22.3713,58018.1798
2011-06-30 11:50:00,39.17,39.17,39.08,39.09,25923.016496465043,22.3713,22.3713,22.3199,22.3256,25923.0165
2011-06-30 11:55:00,39.09,39.13,39.08,39.09,48030.524071372456,22.3256,22.3485,22.3199,22.3256,48030.5241
2011-06-30 12:00:00,39.1,39.1,39.07,39.08,47469.41981820222,22.3313,22.3313,22.3142,22.3199,47469.4198
2011-06-30 12:05:00,39.09,39.2,39.07,39.2,84726.74222870609,22.3256,22.3884,22.3142,22.3884,84726.7422
2011-06-30 12:10:00,39.19,39.21,39.15,39.15,31758.500729435527,22.3827,22.3941,22.3599,22.3599,31758.5007
2011-06-30 12:15:00,39.15,39.21,39.14,39.2,170239.03041185052,22.3599,22.3941,22.3542,22.3884,170239.0304
2011-06-30 12:20:00,39.2,39.22,39.19,39.21,78779.03714510155,22.3884,22.3999,22.3827,22.3941,78779.0371
2011-06-30 12:25:00,39.22,39.24,39.18,39.19,81696.7792615868,22.3999,22.4113,22.377,22.3827,81696.7793
2011-06-30 12:30:00,39.19,39.2,39.16,39.19,33105.1509370441,22.3827,22.3884,22.3656,22.3827,33105.1509
2011-06-30 12:35:00,39.2,39.2,39.15,39.18,35574.00965099315,22.3884,22.3884,22.3599,22.377,35574.0097
2011-06-30 12:40:00,39.19,39.2,39.18,39.2,42756.14409157221,22.3827,22.3884,22.377,22.3884,42756.1441
2011-06-30 12:45:00,39.2,39.2,39.18,39.2,21658.624172371223,22.3884,22.3884,22.377,22.3884,21658.6242
2011-06-30 12:50:00,39.2,39.22,39.17,39.18,52070.47469419818,22.3884,22.3999,22.3713,22.377,52070.4747
2011-06-30 12:55:00,39.18,39.18,39.14,39.14,29514.08371675457,22.377,22.377,22.3542,22.3542,29514.0837
2011-06-30 13:00:00,39.14,39.19,39.14,39.18,61609.24699809224,22.3542,22.3827,22.3542,22.377,61609.247
2011-06-30 13:05:00,39.18,39.2,39.16,39.17,34900.68454718887,22.377,22.3884,22.3656,22.3713,34900.6845
2011-06-30 13:10:00,39.18,39.18,39.11,39.11,38379.53091684435,22.377,22.377,22.337,22.337,38379.5309
2011-06-30 13:15:00,39.11,39.12,39.07,39.07,27381.887554707664,22.337,22.3427,22.3142,22.3142,27381.8876
2011-06-30 13:20:00,39.07,39.12,39.06,39.1,110200.87532263494,22.3142,22.3427,22.3085,22.3313,110200.8753
2011-06-30 13:25:00,39.11,39.13,39.03,39.08,136348.3335203681,22.337,22.3485,22.2913,22.3199,136348.3335
2011-06-30 13:30:00,39.08,39.14,39.08,39.1,44776.119402985074,22.3199,22.3542,22.3199,22.3313,44776.1194
2011-06-30 13:35:00,39.09,39.1,39.06,39.07,36135.113904163394,22.3256,22.3313,22.3085,22.3142,36135.1139
2011-06-30 13:40:00,39.06,39.07,39.03,39.07,53641.56660307485,22.3085,22.3142,22.2913,22.3142,53641.5666
2011-06-30 13:45:00,39.06,39.1,39.06,39.09,70362.47334754797,22.3085,22.3313,22.3085,22.3256,70362.4733
2011-06-30 13:50:00,39.1,39.14,39.09,39.13,37706.20581304006,22.3313,22.3542,22.3256,22.3485,37706.2058
2011-06-30 13:55:00,39.14,39.17,39.14,39.15,57344.85467399842,22.3542,22.3713,22.3542,22.3599,57344.8547
2011-06-30 14:00:00,39.15,39.17,39.14,39.15,41185.052182695545,22.3599,22.3713,22.3542,22.3599,41185.0522
2011-06-30 14:05:00,39.15,39.15,39.13,39.13,20311.97396476265,22.3599,22.3599,22.3485,22.3485,20311.974
2011-06-30 14:10:00,39.14,39.15,39.14,39.15,72382.44865896083,22.3542,22.3599,22.3542,22.3599,72382.4487
2011-06-30 14:15:00,39.15,39.16,39.15,39.15,34115.13859275053,22.3599,22.3656,22.3599,22.3599,34115.1386
2011-06-30 14:20:00,39.16,39.16,39.13,39.15,83941.19627426776,22.3656,22.3656,22.3485,22.3599,83941.1963
2011-06-30 14:25:00,39.15,39.15,39.14,39.15,61497.02614745819,22.3599,22.3599,22.3542,22.3599,61497.0261
2011-06-30 14:30:00,39.15,39.17,39.12,39.17,52294.91639546627,22.3599,22.3713,22.3427,22.3713,52294.9164
2011-06-30 14:35:00,39.18,39.2,39.17,39.17,36696.21815733363,22.377,22.3884,22.3713,22.3713,36696.2182
2011-06-30 14:40:00,39.18,39.19,39.14,39.14,27718.550106609808,22.377,22.3827,22.3542,22.3542,27718.5501
2011-06-30 14:45:00,39.15,39.15,39.04,39.04,69128.04399057344,22.3599,22.3599,22.2971,22.2971,69128.044
2011-06-30 14:50:00,39.04,39.07,39.03,39.07,42980.58579284031,22.2971,22.3142,22.2913,22.3142,42980.5858
2011-06-30 14:55:00,39.07,39.1,39.03,39.04,71821.34440579059,22.3142,22.3313,22.2913,22.2971,71821.3444
2011-06-30 15:00:00,39.03,39.04,38.97,38.97,53417.124901806754,22.2913,22.2971,22.2571,22.2571,53417.1249
2011-06-30 15:05:00,38.97,38.97,38.94,38.97,82033.44181348894,22.2571,22.2571,22.2399,22.2571,82033.4418
2011-06-30 15:10:00,38.97,39.02,38.96,39.02,70699.13589945012,22.2571,22.2856,22.2514,22.2856,70699.1359
2011-06-30 15:15:00,39.01,39.06,39.01,39.06,92918.86432499158,22.2799,22.3085,22.2799,22.3085,92918.8643
2011-06-30 15:20:00,39.06,39.06,39.0,39.03,106273.14555044328,22.3085,22.3085,22.2742,22.2913,106273.1456
2011-06-30 15:25:00,39.03,39.06,39.02,39.03,58579.28403097295,22.2913,22.3085,22.2856,22.2913,58579.284
2011-06-30 15:30:00,39.03,39.16,39.03,39.15,256649.08540006733,22.2913,22.3656,22.2913,22.3599,256649.0854
2011-06-30 15:35:00,39.16,39.16,39.11,39.11,129839.5241835933,22.3656,22.3656,22.337,22.337,129839.5242
2011-06-30 15:40:00,39.12,39.16,39.11,39.15,177757.8274043317,22.3427,22.3656,22.337,22.3599,177757.8274
2011-06-30 15:45:00,39.16,39.2,39.08,39.1,321624.957917181,22.3656,22.3884,22.3199,22.3313,321624.9579
2011-06-30 15:50:00,39.1,39.12,39.08,39.08,152732.57771293906,22.3313,22.3427,22.3199,22.3199,152732.5777
2011-06-30 15:55:00,39.09,39.12,39.07,39.08,483110.7619795758,22.3256,22.3427,22.3142,22.3199,483110.762
2011-07-01 09:30:00,39.15,39.24,39.12,39.13,134552.79991022332,22.3599,22.4113,22.3427,22.3485,134552.7999
2011-07-01 09:35:00,39.14,39.17,38.99,38.99,118954.10167209066,22.3542,22.3713,22.2685,22.2685,118954.1017
2011-07-01 09:40:00,38.99,39.0,38.93,38.99,100213.21961620467,22.2685,22.2742,22.2342,22.2685,100213.2196
2011-07-01 09:45:00,39.0,39.18,38.99,39.17,84614.52137807204,22.2742,22.377,22.2685,22.3713,84614.5214
2011-07-01 09:50:00,39.17,39.2,39.14,39.19,51621.59129166199,22.3713,22.3884,22.3542,22.3827,51621.5913
2011-07-01 09:55:00,39.19,39.2,39.07,39.2,84053.4171249018,22.3827,22.3884,22.3142,22.3884,84053.4171
2011-07-01 10:00:00,39.19,39.52,39.18,39.4,206710.80686791605,22.3827,22.5712,22.377,22.5027,206710.8069
2011-07-01 10:05:00,39.41,39.43,39.26,39.26,77544.60778812703,22.5084,22.5198,22.4227,22.4227,77544.6078
2011-07-01 10:10:00,39.26,39.4,39.26,39.32,94826.6187857704,22.4227,22.5027,22.4227,22.457,94826.6188
2011-07-01 10:15:00,39.32,39.34,39.19,39.22,80574.57075524631,22.457,22.4684,22.3827,22.3999,80574.5708
2011-07-01 10:20:00,39.21,39.43,39.2,39.42,175176.74783974863,22.3941,22.5198,22.3884,22.5141,175176.7478
2011-07-01 10:25:00,39.43,39.54,39.42,39.48,149253.73134328358,22.5198,22.5826,22.5141,22.5484,149253.7313
2011-07-01 10:30:00,39.48,39.57,39.46,39.56,147233.75603187073,22.5484,22.5998,22.5369,22.594,147233.756
2011-07-01 10:35:00,39.57,39.59,39.49,39.54,96958.8149478173,22.5998,22.6112,22.5541,22.5826,96958.8149
2011-07-01 10:40:00,39.53,39.56,39.47,39.52,78666.81629446751,22.5769,22.594,22.5426,22.5712,78666.8163
2011-07-01 10:45:00,39.52,39.56,39.48,39.51,61721.46784872629,22.5712,22.594,22.5484,22.5655,61721.4678
2011-07-01 10:50:00,39.51,39.53,39.48,39.48,20985.29906856694,22.5655,22.5769,22.5484,22.5484,20985.2991
2011-07-01 10:55:00,39.48,39.48,39.36,39.37,81809.00011222085,22.5484,22.5484,22.4798,22.4855,81809.0001
2011-07-01 11:00:00,39.38,39.45,39.37,39.41,52743.79979800247,22.4912,22.5312,22.4855,22.5084,52743.7998
2011-07-01 11:05:00,39.42,39.52,39.4,39.51,54988.21681068342,22.5141,22.5712,22.5027,22.5655,54988.2168
2011-07-01 11:10:00,39.51,39.62,39.49,39.61,98081.02345415778,22.5655,22.6283,22.5541,22.6226,98081.0235
2011-07-01 11:15:00,39.62,39.62,39.54,39.56,74514.64482100774,22.6283,22.6283,22.5826,22.594,74514.6448
2011-07-01 11:20:00,39.56,39.64,39.55,39.64,55100.43766131747,22.594,22.6397,22.5883,22.6397,55100.4377
2011-07-01 11:25:00,39.64,39.7,39.61,39.67,151273.70665469643,22.6397,22.674,22.6226,22.6569,151273.7067
2011-07-01 11:30:00,39.66,39.7,39.65,39.68,80911.23330714846,22.6512,22.674,22.6454,22.6626,80911.2333
2011-07-01 11:35:00,39.68,39.71,39.58,39.58,55437.100213219615,22.6626,22.6797,22.6055,22.6055,55437.1002
2011-07-01 11:40:00,39.58,39.58,39.54,39.56,49826.05768151722,22.6055,22.6055,22.5826,22.594,49826.0577
2011-07-01 11:45:00,39.56,39.56,39.53,39.54,46234.990461227695,22.594,22.594,22.5769,22.5826,46234.9905
2011-07-01 11:50:00,39.54,39.54,39.48,39.49,37930.64751430816,22.5826,22.5826,22.5484,22.5541,37930.6475
2011-07-01 11:55:00,39.49,39.52,39.48,39.52,44439.45685108293,22.5541,22.5712,22.5484,22.5712,44439.4569
2011-07-01 12:00:00,39.53,39.55,39.5,39.55,66771.40612725844,22.5769,22.5883,22.5598,22.5883,66771.4061
2011-07-01 12:05:00,39.55,39.6,39.53,39.53,87868.92604645943,22.5883,22.6169,22.5769,22.5769,87868.926
2011-07-01 12:10:00,39.54,39.6,39.53,39.56,26484.12074963528,22.5826,22.6169,22.5769,22.594,26484.1207
2011-07-01 12:15:00,39.57,39.58,39.53,39.54,24576.36628885647,22.5998,22.6055,22.5769,22.5826,24576.3663
2011-07-01 12:20:00,39.54,39.63,39.53,39.62,67669.17293233082,22.5826,22.634,22.5769,22.6283,67669.1729
2011-07-01 12:25:00,39.63,39.67,39.61,39.61,77095.72438559085,22.634,22.6569,22.6226,22.6226,77095.7244
2011-07-01 12:30:00,39.61,39.61,39.53,39.53,75524.63247671416,22.6226,22.6226,22.5769,22.5769,75524.6325
2011-07-01 12:35:00,39.53,39.55,39.51,39.55,47020.53641566603,22.5769,22.5883,22.5655,22.5883,47020.5364
2011-07-01 12:40:00,39.56,39.58,39.55,39.55,21209.74076983504,22.594,22.6055,22.5883,22.5883,21209.7408
2011-07-01 12:45:00,39.54,39.55,39.51,39.51,38828.414319380536,22.5826,22.5883,22.5655,22.5655,38828.4143
2011-07-01 12:50:00,39.52,39.52,39.49,39.51,16833.12759510717,22.5712,22.5712,22.5541,22.5655,16833.1276
2011-07-01 12:55:00,39.5,39.51,39.48,39.5,61160.36359555605,22.5598,22.5655,22.5484,22.5598,61160.3636
2011-07-01 13:00:00,39.49,39.52,39.48,39.5,75749.07417798227,22.5541,22.5712,22.5484,22.5598,75749.0742
2011-07-01 13:05:00,39.51,39.56,39.49,39.54,134552.79991022332,22.5655,22.594,22.5541,22.5826,134552.7999
2011-07-01 13:10:00,39.54,39.54,39.5,39.52,27157.445853439567,22.5826,22.5826,22.5598,22.5712,27157.4459
2011-07-01 13:15:00,39.52,39.56,39.51,39.51,37032.880709235775,22.5712,22.594,22.5655,22.5655,37032.8807
2011-07-01 13:20:00,39.52,39.53,39.5,39.53,59925.934238581525,22.5712,22.5769,22.5598,22.5769,59925.9342
2011-07-01 13:25:00,39.53,39.55,39.5,39.53,41633.93558523173,22.5769,22.5883,22.5598,22.5769,41633.9356
2011-07-01 13:30:00,39.54,39.59,39.54,39.58,44102.79429918079,22.5826,22.6112,22.5826,22.6055,44102.7943
2011-07-01 13:35:00,39.58,39.62,39.57,39.57,58579.28403097295,22.6055,22.6283,22.5998,22.5998,58579.284
2011-07-01 13:40:00,39.57,39.57,39.49,39.5,76646.84098305464,22.5998,22.5998,22.5541,22.5598,76646.841
2011-07-01 13:45:00,39.51,39.54,39.45,39.45,71035.79845135225,22.5655,22.5826,22.5312,22.5312,71035.7985
2011-07-01 13:50:00,39.46,39.52,39.45,39.49,37032.880709235775,22.5369,22.5712,22.5312,22.5541,37032.8807
2011-07-01 13:55:00,39.5,39.51,39.42,39.43,79227.92054763775,22.5598,22.5655,22.5141,22.5198,79227.9205
2011-07-01 14:00:00,39.43,39.43,39.4,39.41,100213.21961620467,22.5198,22.5198,22.5027,22.5084,100213.2196
2011-07-01 14:05:00,39.4,39.42,39.4,39.4,26933.00415217147,22.5027,22.5141,22.5027,22.5027,26933.0042
2011-07-01 14:10:00,39.41,39.42,39.38,39.39,78554.59544383346,22.5084,22.5141,22.4912,22.497,78554.5954
2011-07-01 14:15:00,39.39,39.4,39.32,39.32,116485.24295814162,22.497,22.5027,22.457,22.457,116485.243
2011-07-01 14:20:00,39.32,39.35,39.31,39.34,139266.07563685332,22.457,22.4741,22.4513,22.4684,139266.0756
2011-07-01 14:25:00,39.33,39.34,39.3,39.32,102457.63662888564,22.4627,22.4684,22.4456,22.457,102457.6366
2011-07-01 14:30:00,39.32,39.33,39.32,39.32,71709.12355515655,22.457,22.4627,22.457,22.457,71709.1236
2011-07-01 14:35:00,39.32,39.34,39.32,39.33,54651.55425878128,22.457,22.4684,22.457,22.4627,54651.5543
2011-07-01 14:40:00,39.32,39.35,39.32,39.35,185276.62439681293,22.457,22.4741,22.457,22.4741,185276.6244
2011-07-01 14:45:00,39.35,39.37,39.31,39.34,103804.2868364942,22.4741,22.4855,22.4513,22.4684,103804.2868
2011-07-01 14:50:00,39.34,39.35,39.31,39.31,71933.56525642464,22.4684,22.4741,22.4513,22.4513,71933.5653
2011-07-01 14:55:00,39.31,39.36,39.3,39.34,89440.0179553361,22.4513,22.4798,22.4456,22.4684,89440.018
2011-07-01 15:00:00,39.34,39.36,39.32,39.32,82482.32521602513,22.4684,22.4798,22.457,22.457,82482.3252
2011-07-01 15:05:00,39.32,39.35,39.3,39.31,54875.995960049375,22.457,22.4741,22.4456,22.4513,54875.996
2011-07-01 15:10:00,39.31,39.35,39.3,39.34,63404.78060823701,22.4513,22.4741,22.4456,22.4684,63404.7806
2011-07-01 15:15:00,39.34,39.35,39.32,39.33,51060.48703849175,22.4684,22.4741,22.457,22.4627,51060.487
2011-07-01 15:20:00,39.33,39.34,39.32,39.32,42868.36494220626,22.4627,22.4684,22.457,22.457,42868.3649
2011-07-01 15:25:00,39.33,39.41,39.32,39.39,74177.98226910559,22.4627,22.5084,22.457,22.497,74177.9823
2011-07-01 15:30:00,39.38,39.43,39.37,39.42,115924.13870497138,22.4912,22.5198,22.4855,22.5141,115924.1387
2011-07-01 15:35:00,39.41,39.46,39.4,39.45,61497.02614745819,22.5084,22.5369,22.5027,22.5312,61497.0261
2011-07-01 15:40:00,39.45,39.5,39.43,39.48,142071.5969027045,22.5312,22.5598,22.5198,22.5484,142071.5969
2011-07-01 15:45:00,39.48,39.56,39.48,39.5,166872.40489282907,22.5484,22.594,22.5484,22.5598,166872.4049
2011-07-01 15:50:00,39.5,39.54,39.46,39.5,245090.3377847604,22.5598,22.5826,22.5369,22.5598,245090.3378
2011-07-01 15:55:00,39.49,39.57,39.49,39.56,676130.625070138,22.5541,22.5998,22.5541,22.594,676130.6251
2011-07-05 09:30:00,39.56,39.56,39.07,39.09,169229.04275614407,22.594,22.594,22.3142,22.3256,169229.0428
2011-07-05 09:35:00,39.07,39.1,38.86,38.88,94602.1770845023,22.3142,22.3313,22.1943,22.2057,94602.1771
2011-07-05 09:40:00,38.88,38.98,38.81,38.98,145326.0015710919,22.2057,22.2628,22.1657,22.2628,145326.0016
2011-07-05 09:45:00,38.98,39.26,38.98,39.16,207271.91112108628,22.2628,22.4227,22.2628,22.3656,207271.9111
2011-07-05 09:50:00,39.16,39.17,39.0,39.06,79115.6996970037,22.3656,22.3713,22.2742,22.3085,79115.6997
2011-07-05 09:55:00,39.07,39.07,39.0,39.03,103916.50768712828,22.3142,22.3142,22.2742,22.2913,103916.5077
2011-07-05 10:00:00,39.05,39.11,39.01,39.08,80125.68735271013,22.3028,22.337,22.2799,22.3199,80125.6874
2011-07-05 10:05:00,39.08,39.15,39.04,39.07,73055.77376276512,22.3199,22.3599,22.2971,22.3142,73055.7738
2011-07-05 10:10:00,39.07,39.1,39.02,39.03,69015.8231399394,22.3142,22.3313,22.2856,22.2913,69015.8231
2011-07-05 10:15:00,39.03,39.05,38.91,38.91,114353.04679609471,22.2913,22.3028,22.2228,22.2228,114353.0468
2011-07-05 10:20:00,38.91,38.92,38.87,38.87,91572.214117383,22.2228,22.2285,22.2,22.2,91572.2141
2011-07-05 10:25:00,38.88,38.99,38.88,38.94,155762.54068005836,22.2057,22.2685,22.2057,22.2399,155762.5407
2011-07-05 10:30:00,38.94,38.94,38.83,38.84,206149.7026147458,22.2399,22.2399,22.1771,22.1828,206149.7026
2011-07-05 10:35:00,38.85,38.86,38.82,38.84,154864.77387498596,22.1885,22.1943,22.1714,22.1828,154864.7739
2011-07-05 10:40:00,38.85,38.86,38.78,38.81,192570.979688026,22.1885,22.1943,22.1486,22.1657,192570.9797
2011-07-05 10:45:00,38.83,38.86,38.81,38.81,164403.54617888003,22.1771,22.1943,22.1657,22.1657,164403.5462
2011-07-05 10:50:00,38.81,38.83,38.75,38.78,135450.5667152957,22.1657,22.1771,22.1314,22.1486,135450.5667
2011-07-05 10:55:00,38.77,38.77,38.64,38.66,88654.47200089776,22.1428,22.1428,22.0686,22.08,88654.472
2011-07-05 11:00:00,38.67,38.7,38.65,38.66,145662.66412299406,22.0857,22.1029,22.0743,22.08,145662.6641
2011-07-05 11:05:00,38.66,38.7,38.65,38.68,66546.96442599034,22.08,22.1029,22.0743,22.0914,66546.9644
2011-07-05 11:10:00,38.68,38.72,38.68,38.68,31982.942430703624,22.0914,22.1143,22.0914,22.0914,31982.9424
2011-07-05 11:15:00,38.69,38.75,38.67,38.75,40287.28537762316,22.0972,22.1314,22.0857,22.1314,40287.2854
2011-07-05 11:20:00,38.75,38.77,38.74,38.76,73616.87801593536,22.1314,22.1428,22.1257,22.1371,73616.878
2011-07-05 11:25:00,38.76,38.76,38.75,38.75,41746.156435865785,22.1371,22.1371,22.1314,22.1314,41746.1564
2011-07-05 11:30:00,38.75,38.78,38.72,38.74,99988.7779149366,22.1314,22.1486,22.1143,22.1257,99988.7779
2011-07-05 11:35:00,38.74,38.8,38.71,38.71,54427.11255751318,22.1257,22.16,22.1086,22.1086,54427.1126
2011-07-05 11:40:00,38.71,38.71,38.67,38.68,94938.83963640445,22.1086,22.1086,22.0857,22.0914,94938.8396
2011-07-05 11:45:00,38.68,38.74,38.68,38.7,37706.20581304006,22.0914,22.1257,22.0914,22.1029,37706.2058
2011-07-05 11:50:00,38.71,38.73,38.67,38.72,138480.52968241498,22.1086,22.12,22.0857,22.1143,138480.5297
2011-07-05 11:55:00,38.72,38.79,38.72,38.79,54427.11255751318,22.1143,22.1543,22.1143,22.1543,54427.1126
2011-07-05 12:00:00,38.79,38.83,38.79,38.82,47469.41981820222,22.1543,22.1771,22.1543,22.1714,47469.4198
2011-07-05 12:05:00,38.83,38.88,38.83,38.87,54202.67085624509,22.1771,22.2057,22.1771,22.2,54202.6709
2011-07-05 12:10:00,38.87,38.89,38.84,38.85,33441.813488946245,22.2,22.2114,22.1828,22.1885,33441.8135
2011-07-05 12:15:00,38.85,38.9,38.84,38.87,28279.654359780045,22.1885,22.2171,22.1828,22.2,28279.6544
2011-07-05 12:20:00,38.87,38.87,38.83,38.83,29177.42116485243,22.2,22.2,22.1771,22.1771,29177.4212
2011-07-05 12:25:00,38.84,38.9,38.83,38.9,30860.733924363147,22.1828,22.2171,22.1771,22.2171,30860.7339
2011-07-05 12:30:00,38.9,38.94,38.89,38.91,29177.42116485243,22.2171,22.2399,22.2114,22.2228,29177.4212
2011-07-05 12:35:00,38.92,38.94,38.91,38.92,40175.06452698911,22.2285,22.2399,22.2228,22.2285,40175.0645
2011-07-05 12:40:00,38.92,38.94,38.91,38.92,63629.2223095051,22.2285,22.2399,22.2228,22.2285,63629.2223
2011-07-05 12:45:00,38.92,38.93,38.87,38.88,44439.45685108293,22.2285,22.2342,22.2,22.2057,44439.4569
2011-07-05 12:50:00,38.88,38.94,38.87,38.94,61945.90954999439,22.2057,22.2399,22.2,22.2399,61945.9095
2011-07-05 12:55:00,38.94,38.94,38.87,38.87,52519.35809673437,22.2399,22.2399,22.2,22.2,52519.3581
2011-07-05 13:00:00,38.88,38.93,38.85,38.93,55324.87936258557,22.2057,22.2342,22.1885,22.2342,55324.8794
2011-07-05 13:05:00,38.93,38.97,38.91,38.97,65985.8601728201,22.2342,22.2571,22.2228,22.2571,65985.8602
2011-07-05 13:10:00,38.97,38.99,38.96,38.99,52070.47469419818,22.2571,22.2685,22.2514,22.2685,52070.4747
2011-07-05 13:15:00,38.99,39.01,38.99,38.99,39389.518572550776,22.2685,22.2799,22.2685,22.2685,39389.5186
2011-07-05 13:20:00,39.0,39.01,38.99,38.99,62282.57210189653,22.2742,22.2799,22.2685,22.2685,62282.5721
2011-07-05 13:25:00,38.99,39.0,38.99,39.0,20873.078217932893,22.2685,22.2742,22.2685,22.2742,20873.0782
2011-07-05 13:30:00,39.0,39.0,38.98,39.0,46459.43216249579,22.2742,22.2742,22.2628,22.2742,46459.4322
2011-07-05 13:35:00,38.99,39.03,38.99,39.02,26820.783301537424,22.2685,22.2913,22.2685,22.2856,26820.7833
2011-07-05 13:40:00,39.02,39.03,38.99,39.02,28504.09606104814,22.2856,22.2913,22.2685,22.2856,28504.0961
2011-07-05 13:45:00,39.02,39.04,39.0,39.03,95724.38559084278,22.2856,22.2971,22.2742,22.2913,95724.3856
2011-07-05 13:50:00,39.03,39.04,39.01,39.03,48142.7449220065,22.2913,22.2971,22.2799,22.2913,48142.7449
2011-07-05 13:55:00,39.03,39.04,39.03,39.03,15262.035686230502,22.2913,22.2971,22.2913,22.2913,15262.0357
2011-07-05 14:00:00,39.03,39.04,38.89,38.91,198855.3473235327,22.2913,22.2971,22.2114,22.2228,198855.3473
2011-07-05 14:05:00,38.9,38.96,38.89,38.94,72382.44865896083,22.2171,22.2514,22.2114,22.2399,72382.4487
2011-07-05 14:10:00,38.94,38.98,38.92,38.97,51284.928739759845,22.2399,22.2628,22.2285,22.2571,51284.9287
2011-07-05 14:15:00,38.97,38.98,38.83,38.83,104814.27449220064,22.2571,22.2628,22.1771,22.1771,104814.2745
2011-07-05 14:20:00,38.83,38.84,38.78,38.82,94265.51453260017,22.1771,22.1828,22.1486,22.1714,94265.5145
2011-07-05 14:25:00,38.82,38.82,38.76,38.79,72045.78610705868,22.1714,22.1714,22.1371,22.1543,72045.7861
2011-07-05 14:30:00,38.79,38.82,38.76,38.76,73392.43631466725,22.1543,22.1714,22.1371,22.1371,73392.4363
2011-07-05 14:35:00,38.77,38.82,38.76,38.8,157670.29514083714,22.1428,22.1714,22.1371,22.16,157670.2951
2011-07-05 14:40:00,38.8,38.8,38.76,38.77,80350.12905397822,22.16,22.16,22.1371,22.1428,80350.1291
2011-07-05 14:45:00,38.77,38.83,38.76,38.83,39165.07687128268,22.1428,22.1771,22.1371,22.1771,39165.0769
2011-07-05 14:50:00,38.82,38.85,38.82,38.85,30636.29222309505,22.1714,22.1885,22.1714,22.1885,30636.2922
2011-07-05 14:55:00,38.85,38.88,38.8,38.85,65200.31421838177,22.1885,22.2057,22.16,22.1885,65200.3142
2011-07-05 15:00:00,38.85,38.86,38.83,38.84,56895.97127146224,22.1885,22.1943,22.1771,22.1828,56895.9713
2011-07-05 15:05:00,38.84,38.86,38.83,38.86,99764.33621366847,22.1828,22.1943,22.1771,22.1943,99764.3362
2011-07-05 15:10:00,38.85,38.86,38.78,38.78,77207.94523622488,22.1885,22.1943,22.1486,22.1486,77207.9452
2011-07-05 15:15:00,38.79,38.88,38.78,38.85,76197.95758051846,22.1543,22.2057,22.1486,22.1885,76197.9576
2011-07-05 15:20:00,38.85,38.98,38.84,38.97,134103.91650768713,22.1885,22.2628,22.1828,22.2571,134103.9165
2011-07-05 15:25:00,38.97,38.98,38.91,38.95,92806.64347435754,22.2571,22.2628,22.2228,22.2457,92806.6435
2011-07-05 15:30:00,38.96,38.99,38.94,38.97,65200.31421838177,22.2514,22.2685,22.2399,22.2571,65200.3142
2011-07-05 15:35:00,38.97,38.99,38.95,38.97,75300.19077544607,22.2571,22.2685,22.2457,22.2571,75300.1908
2011-07-05 15:40:00,38.97,38.98,38.93,38.97,127034.00291774212,22.2571,22.2628,22.2342,22.2571,127034.0029
2011-07-05 15:45:00,38.97,38.97,38.89,38.91,131298.39524183594,22.2571,22.2571,22.2114,22.2228,131298.3952
2011-07-05 15:50:00,38.9,38.94,38.87,38.92,118729.65997082255,22.2171,22.2399,22.2,22.2285,118729.66
2011-07-05 15:55:00,38.93,38.95,38.91,38.94,306250.70138031646,22.2342,22.2457,22.2228,22.2399,306250.7014
2011-07-06 09:30:00,38.85,38.88,38.66,38.78,168892.38020424193,22.1885,22.2057,22.08,22.1486,168892.3802
2011-07-06 09:35:00,38.8,38.89,38.54,38.55,71484.68185388845,22.16,22.2114,22.0115,22.0172,71484.6819
2011-07-06 09:40:00,38.55,38.61,38.43,38.56,79901.24565144203,22.0172,22.0515,21.9487,22.0229,79901.2457
2011-07-06 09:45:00,38.55,38.82,38.55,38.66,88093.36774772752,22.0172,22.1714,22.0172,22.08,88093.3677
2011-07-06 09:50:00,38.66,38.72,38.58,38.59,52407.13724610032,22.08,22.1143,22.0343,22.04,52407.1372
2011-07-06 09:55:00,38.59,38.6,38.58,38.58,40736.16878015935,22.04,22.0458,22.0343,22.0343,40736.1688
2011-07-06 10:00:00,38.58,38.59,38.38,38.47,209965.21153630345,22.0343,22.04,21.9201,21.9715,209965.2115
2011-07-06 10:05:00,38.46,38.48,38.37,38.41,136236.11266973402,21.9658,21.9772,21.9144,21.9372,136236.1127
2011-07-06 10:10:00,38.42,38.59,38.41,38.54,84951.18392997418,21.943,22.04,21.9372,22.0115,84951.1839
2011-07-06 10:15:00,38.53,38.58,38.5,38.5,44439.45685108293,22.0058,22.0343,21.9886,21.9886,44439.4569
2011-07-06 10:20:00,38.5,38.58,38.5,38.58,26820.783301537424,21.9886,22.0343,21.9886,22.0343,26820.7833
2011-07-06 10:25:00,38.58,38.58,38.5,38.57,58803.72573224104,22.0343,22.0343,21.9886,22.0286,58803.7257
2011-07-06 10:30:00,38.56,38.61,38.5,38.6,74065.76141847155,22.0229,22.0515,21.9886,22.0458,74065.7614
2011-07-06 10:35:00,38.61,38.65,38.58,38.62,83716.75457299966,22.0515,22.0743,22.0343,22.0572,83716.7546
2011-07-06 10:40:00,38.64,38.66,38.57,38.58,80799.01245651442,22.0686,22.08,22.0286,22.0343,80799.0125
2011-07-06 10:45:00,38.58,38.6,38.54,38.56,62619.234653798674,22.0343,22.0458,22.0115,22.0229,62619.2347
2011-07-06 10:50:00,38.56,38.64,38.55,38.62,88542.25115026372,22.0229,22.0686,22.0172,22.0572,88542.2512
2011-07-06 10:55:00,38.61,38.61,38.56,38.56,58467.0631803389,22.0515,22.0515,22.0229,22.0229,58467.0632
2011-07-06 11:00:00,38.56,38.6,38.5,38.56,63629.2223095051,22.0229,22.0458,21.9886,22.0229,63629.2223
2011-07-06 11:05:00,38.56,38.59,38.53,38.54,56222.64616765795,22.0229,22.04,22.0058,22.0115,56222.6462
2011-07-06 11:10:00,38.55,38.6,38.54,38.55,55773.76276512176,22.0172,22.0458,22.0115,22.0172,55773.7628
2011-07-06 11:15:00,38.55,38.58,38.53,38.57,29962.967119290763,22.0172,22.0343,22.0058,22.0286,29962.9671
2011-07-06 11:20:00,38.57,38.65,38.57,38.61,95836.60644147682,22.0286,22.0743,22.0286,22.0515,95836.6064
2011-07-06 11:25:00,38.6,38.65,38.58,38.65,37369.54326113792,22.0458,22.0743,22.0343,22.0743,37369.5433
2011-07-06 11:30:00,38.65,38.72,38.65,38.69,113343.05914038829,22.0743,22.1143,22.0743,22.0972,113343.0591
2011-07-06 11:35:00,38.7,38.82,38.69,38.76,140163.8424419257,22.1029,22.1714,22.0972,22.1371,140163.8424
2011-07-06 11:40:00,38.76,38.86,38.76,38.81,45673.886208057454,22.1371,22.1943,22.1371,22.1657,45673.8862
2011-07-06 11:45:00,38.81,38.89,38.81,38.88,30187.40882055886,22.1657,22.2114,22.1657,22.2057,30187.4088
2011-07-06 11:50:00,38.89,38.91,38.84,38.84,41858.37728649983,22.2114,22.2228,22.1828,22.1828,41858.3773
2011-07-06 11:55:00,38.83,38.91,38.83,38.84,25025.24969139266,22.1771,22.2228,22.1771,22.1828,25025.2497
2011-07-06 12:00:00,38.84,38.92,38.84,38.85,33105.1509370441,22.1828,22.2285,22.1828,22.1885,33105.1509
2011-07-06 12:05:00,38.84,38.85,38.76,38.77,27269.666704073614,22.1828,22.1885,22.1371,22.1428,27269.6667
2011-07-06 12:10:00,38.77,38.81,38.75,38.76,17282.01099764336,22.1428,22.1657,22.1314,22.1371,17282.011
2011-07-06 12:15:00,38.76,38.8,38.75,38.8,26035.23734709909,22.1371,22.16,22.1314,22.16,26035.2373
2011-07-06 12:20:00,38.8,38.8,38.75,38.75,21097.519919200982,22.16,22.16,22.1314,22.1314,21097.5199
2011-07-06 12:25:00,38.75,38.76,38.7,38.72,54651.55425878128,22.1314,22.1371,22.1029,22.1143,54651.5543
2011-07-06 12:30:00,38.73,38.74,38.68,38.7,40399.50622825721,22.12,22.1257,22.0914,22.1029,40399.5062
2011-07-06 12:35:00,38.7,38.71,38.68,38.7,97295.47749971945,22.1029,22.1086,22.0914,22.1029,97295.4775
2011-07-06 12:40:00,38.71,38.72,38.66,38.68,59813.71338794748,22.1086,22.1143,22.08,22.0914,59813.7134
2011-07-06 12:45:00,38.67,38.68,38.65,38.67,54314.891706879134,22.0857,22.0914,22.0743,22.0857,54314.8917
2011-07-06 12:50:00,38.67,38.68,38.66,38.68,26147.458197733136,22.0857,22.0914,22.08,22.0914,26147.4582
2011-07-06 12:55:00,38.68,38.69,38.67,38.68,70474.69419818201,22.0914,22.0972,22.0857,22.0914,70474.6942
2011-07-06 13:00:00,38.68,38.68,38.63,38.63,89215.576254068,22.0914,22.0914,22.0629,22.0629,89215.5763
2011-07-06 13:05:00,38.63,38.64,38.58,38.6,50162.72023341936,22.0629,22.0686,22.0343,22.0458,50162.7202
2011-07-06 13:10:00,38.6,38.64,38.6,38.62,51172.7078891258,22.0458,22.0686,22.0458,22.0572,51172.7079
2011-07-06 13:15:00,38.63,38.67,38.62,38.67,66210.3018740882,22.0629,22.0857,22.0572,22.0857,66210.3019
2011-07-06 13:20:00,38.67,38.67,38.61,38.62,48142.7449220065,22.0857,22.0857,22.0515,22.0572,48142.7449
2011-07-06 13:25:00,38.62,38.66,38.62,38.66,40287.28537762316,22.0572,22.08,22.0572,22.08,40287.2854
2011-07-06 13:30:00,38.66,38.68,38.66,38.68,41521.714734597685,22.08,22.0914,22.08,22.0914,41521.7147
2011-07-06 13:35:00,38.68,38.73,38.67,38.73,66322.52272472225,22.0914,22.12,22.0857,22.12,66322.5227
2011-07-06 13:40:00,38.73,38.75,38.71,38.74,66659.1852766244,22.12,22.1314,22.1086,22.1257,66659.1853
2011-07-06 13:45:00,38.74,38.75,38.73,38.75,51397.14959039389,22.1257,22.1314,22.12,22.1314,51397.1496
2011-07-06 13:50:00,38.75,38.75,38.72,38.74,45673.886208057454,22.1314,22.1314,22.1143,22.1257,45673.8862
2011-07-06 13:55:00,38.73,38.74,38.7,38.74,70699.13589945012,22.12,22.1257,22.1029,22.1257,70699.1359
2011-07-06 14:00:00,38.74,38.76,38.73,38.76,42980.58579284031,22.1257,22.1371,22.12,22.1371,42980.5858
2011-07-06 14:05:00,38.76,38.76,38.69,38.69,69801.36909437773,22.1371,22.1371,22.0972,22.0972,69801.3691
2011-07-06 14:10:00,38.7,38.74,38.69,38.7,80574.57075524631,22.1029,22.1257,22.0972,22.1029,80574.5708
2011-07-06 14:15:00,38.7,38.7,38.69,38.7,93479.96857816182,22.1029,22.1029,22.0972,22.1029,93479.9686
2011-07-06 14:20:00,38.7,38.7,38.65,38.68,82257.88351475704,22.1029,22.1029,22.0743,22.0914,82257.8835
2011-07-06 14:25:00,38.68,38.68,38.66,38.66,43766.13174727864,22.0914,22.0914,22.08,22.08,43766.1317
2011-07-06 14:30:00,38.66,38.67,38.65,38.67,56783.75042082819,22.08,22.0857,22.0743,22.0857,56783.7504
2011-07-06 14:35:00,38.67,38.67,38.66,38.67,50274.94108405341,22.0857,22.0857,22.08,22.0857,50274.9411
2011-07-06 14:40:00,38.67,38.67,38.66,38.67,15149.814835596451,22.0857,22.0857,22.08,22.0857,15149.8148
2011-07-06 14:45:00,38.67,38.68,38.66,38.67,39501.73942318482,22.0857,22.0914,22.08,22.0857,39501.7394
2011-07-06 14:50:00,38.67,38.68,38.66,38.67,172595.66827516552,22.0857,22.0914,22.08,22.0857,172595.6683
2011-07-06 14:55:00,38.67,38.68,38.61,38.63,105375.37874537088,22.0857,22.0914,22.0515,22.0629,105375.3787
2011-07-06 15:00:00,38.63,38.66,38.55,38.58,136460.55437100213,22.0629,22.08,22.0172,22.0343,136460.5544
2011-07-06 15:05:00,38.57,38.64,38.54,38.61,110425.31702390304,22.0286,22.0686,22.0115,22.0515,110425.317
2011-07-06 15:10:00,38.61,38.64,38.58,38.58,69352.48569184155,22.0515,22.0686,22.0343,22.0343,69352.4857
2011-07-06 15:15:00,38.58,38.61,38.58,38.61,53753.787453708894,22.0343,22.0515,22.0343,22.0515,53753.7875
2011-07-06 15:20:00,38.6,38.61,38.58,38.58,71821.34440579059,22.0458,22.0515,22.0343,22.0343,71821.3444
2011-07-06 15:25:00,38.58,38.6,38.58,38.58,94041.07283133206,22.0343,22.0458,22.0343,22.0343,94041.0728
2011-07-06 15:30:00,38.59,38.59,38.58,38.58,114128.6050948266,22.04,22.04,22.0343,22.0343,114128.6051
2011-07-06 15:35:00,38.59,38.59,38.57,38.58,168331.2759510717,22.04,22.04,22.0286,22.0343,168331.276
2011-07-06 15:40:00,38.58,38.59,38.57,38.58,320614.97026147455,22.0343,22.04,22.0286,22.0343,320614.9703
2011-07-06 15:45:00,38.58,38.6,38.55,38.57,390977.44360902254,22.0343,22.0458,22.0172,22.0286,390977.4436
2011-07-06 15:50:00,38.58,38.64,38.57,38.63,293008.6410054988,22.0343,22.0686,22.0286,22.0629,293008.641
2011-07-06 15:55:00,38.63,38.68,38.6,38.61,909549.9943889574,22.0629,22.0914,22.0458,22.0515,909549.9944
2011-07-07 09:30:00,39.15,39.24,39.1,39.1,324542.7000336662,22.3599,22.4113,22.3313,22.3313,324542.7
2011-07-07 09:35:00,39.11,39.14,39.07,39.1,109976.43362136684,22.337,22.3542,22.3142,22.3313,109976.4336
2011-07-07 09:40:00,39.1,39.14,39.07,39.12,110313.096173269,22.3313,22.3542,22.3142,22.3427,110313.0962
2011-07-07 09:45:00,39.12,39.13,39.11,39.13,88878.91370216585,22.3427,22.3485,22.337,22.3485,88878.9137
2011-07-07 09:50:00,39.12,39.27,39.09,39.25,104926.49534283468,22.3427,22.4284,22.3256,22.417,104926.4953
2011-07-07 09:55:00,39.25,39.34,39.24,39.24,102345.4157782516,22.417,22.4684,22.4113,22.4113,102345.4158
2011-07-07 10:00:00,39.25,39.31,39.25,39.3,94714.39793513634,22.417,22.4513,22.417,22.4456,94714.3979
2011-07-07 10:05:00,39.29,39.3,39.22,39.23,62731.45550443272,22.4398,22.4456,22.3999,22.4056,62731.4555
2011-07-07 10:10:00,39.24,39.28,39.23,39.27,48142.7449220065,22.4113,22.4341,22.4056,22.4284,48142.7449
2011-07-07 10:15:00,39.27,39.29,39.26,39.27,76646.84098305464,22.4284,22.4398,22.4227,22.4284,76646.841
2011-07-07 10:20:00,39.27,39.27,39.23,39.24,64078.105712041295,22.4284,22.4284,22.4056,22.4113,64078.1057
2011-07-07 10:25:00,39.24,39.25,39.17,39.23,90562.22646167658,22.4113,22.417,22.3713,22.4056,90562.2265
2011-07-07 10:30:00,39.24,39.29,39.2,39.28,138480.52968241498,22.4113,22.4398,22.3884,22.4341,138480.5297
2011-07-07 10:35:00,39.28,39.34,39.28,39.29,157894.73684210525,22.4341,22.4684,22.4341,22.4398,157894.7368
2011-07-07 10:40:00,39.3,39.33,39.27,39.29,82370.10436539109,22.4456,22.4627,22.4284,22.4398,82370.1044
2011-07-07 10:45:00,39.31,39.35,39.2,39.24,139602.73818875547,22.4513,22.4741,22.3884,22.4113,139602.7382
2011-07-07 10:50:00,39.24,39.28,39.2,39.22,68118.05633486701,22.4113,22.4341,22.3884,22.3999,68118.0563
2011-07-07 10:55:00,39.22,39.28,39.22,39.28,57344.85467399842,22.3999,22.4341,22.3999,22.4341,57344.8547
2011-07-07 11:00:00,39.27,39.28,39.23,39.26,61497.02614745819,22.4284,22.4341,22.4056,22.4227,61497.0261
2011-07-07 11:05:00,39.27,39.29,39.2,39.23,87307.82179328919,22.4284,22.4398,22.3884,22.4056,87307.8218
2011-07-07 11:10:00,39.22,39.23,39.15,39.19,125687.35271013352,22.3999,22.4056,22.3599,22.3827,125687.3527
2011-07-07 11:15:00,39.19,39.25,39.18,39.25,81584.55841095276,22.3827,22.417,22.377,22.417,81584.5584
2011-07-07 11:20:00,39.25,39.27,39.22,39.24,104702.0536415666,22.417,22.4284,22.3999,22.4113,104702.0536
2011-07-07 11:25:00,39.25,39.27,39.24,39.26,30524.071372461003,22.417,22.4284,22.4113,22.4227,30524.0714
2011-07-07 11:30:00,39.25,39.25,39.21,39.24,25025.24969139266,22.417,22.417,22.3941,22.4113,25025.2497
2011-07-07 11:35:00,39.24,39.28,39.23,39.28,12793.17697228145,22.4113,22.4341,22.4056,22.4341,12793.177
2011-07-07 11:40:00,39.28,39.29,39.23,39.25,32319.604982605768,22.4341,22.4398,22.4056,22.417,32319.605
2011-07-07 11:45:00,39.25,39.25,39.24,39.24,21770.84502300528,22.417,22.417,22.4113,22.4113,21770.845
2011-07-07 11:50:00,39.24,39.25,39.23,39.25,19975.31141286051,22.4113,22.417,22.4056,22.417,19975.3114
2011-07-07 11:55:00,39.25,39.25,39.23,39.24,22556.390977443607,22.417,22.417,22.4056,22.4113,22556.391
2011-07-07 12:00:00,39.24,39.25,39.21,39.22,30524.071372461003,22.4113,22.417,22.3941,22.3999,30524.0714
2011-07-07 12:05:00,39.22,39.25,39.22,39.25,30860.733924363147,22.3999,22.417,22.3999,22.417,30860.7339
2011-07-07 12:10:00,39.25,39.25,39.23,39.25,40175.06452698911,22.417,22.417,22.4056,22.417,40175.0645
2011-07-07 12:15:00,39.25,39.25,39.23,39.25,30860.733924363147,22.417,22.417,22.4056,22.417,30860.7339
2011-07-07 12:20:00,39.25,39.26,39.24,39.25,89664.45965660419,22.417,22.4227,22.4113,22.417,89664.4597
2011-07-07 12:25:00,39.25,39.3,39.25,39.29,55437.100213219615,22.417,22.4456,22.417,22.4398,55437.1002
2011-07-07 12:30:00,39.3,39.33,39.29,39.32,85175.62563124228,22.4456,22.4627,22.4398,22.457,85175.6256
2011-07-07 12:35:00,39.33,39.36,39.32,39.32,42307.26068903602,22.4627,22.4798,22.457,22.457,42307.2607
2011-07-07 12:40:00,39.32,39.35,39.32,39.35,13803.16462798788,22.457,22.4741,22.457,22.4741,13803.1646
2011-07-07 12:45:00,39.35,39.37,39.33,39.34,33666.25519021434,22.4741,22.4855,22.4627,22.4684,33666.2552
2011-07-07 12:50:00,39.34,39.36,39.32,39.35,31309.617326899337,22.4684,22.4798,22.457,22.4741,31309.6173
2011-07-07 12:55:00,39.34,39.36,39.32,39.32,21658.624172371223,22.4684,22.4798,22.457,22.457,21658.6242
2011-07-07 13:00:00,39.32,39.35,39.31,39.35,29514.08371675457,22.457,22.4741,22.4513,22.4741,29514.0837
2011-07-07 13:05:00,39.35,39.37,39.33,39.37,44215.01514981483,22.4741,22.4855,22.4627,22.4855,44215.0151
2011-07-07 13:10:00,39.36,39.37,39.35,39.37,32768.48838514196,22.4798,22.4855,22.4741,22.4855,32768.4884
2011-07-07 13:15:00,39.36,39.39,39.35,39.38,35461.78880035911,22.4798,22.497,22.4741,22.4912,35461.7888
2011-07-07 13:20:00,39.39,39.41,39.37,39.38,35574.00965099315,22.497,22.5084,22.4855,22.4912,35574.0097
2011-07-07 13:25:00,39.39,39.4,39.36,39.4,31534.05902816743,22.497,22.5027,22.4798,22.5027,31534.059
2011-07-07 13:30:00,39.4,39.4,39.34,39.35,58803.72573224104,22.5027,22.5027,22.4684,22.4741,58803.7257
2011-07-07 13:35:00,39.36,39.39,39.35,39.39,18628.66120525193,22.4798,22.497,22.4741,22.497,18628.6612
2011-07-07 13:40:00,39.39,39.42,39.38,39.41,37032.880709235775,22.497,22.5141,22.4912,22.5084,37032.8807
2011-07-07 13:45:00,39.42,39.42,39.34,39.34,60599.25934238581,22.5141,22.5141,22.4684,22.4684,60599.2593
2011-07-07 13:50:00,39.34,39.37,39.32,39.32,83604.53372236561,22.4684,22.4855,22.457,22.457,83604.5337
2011-07-07 13:55:00,39.32,39.32,39.29,39.31,46459.43216249579,22.457,22.457,22.4398,22.4513,46459.4322
2011-07-07 14:00:00,39.31,39.32,39.3,39.3,49938.27853215127,22.4513,22.457,22.4456,22.4456,49938.2785
2011-07-07 14:05:00,39.31,39.31,39.29,39.3,76310.1784311525,22.4513,22.4513,22.4398,22.4456,76310.1784
2011-07-07 14:10:00,39.3,39.34,39.3,39.33,28167.433509146,22.4456,22.4684,22.4456,22.4627,28167.4335
2011-07-07 14:15:00,39.33,39.4,39.32,39.4,52182.69554483223,22.4627,22.5027,22.457,22.5027,52182.6955
2011-07-07 14:20:00,39.4,39.43,39.39,39.41,45112.781954887214,22.5027,22.5198,22.497,22.5084,45112.782
2011-07-07 14:25:00,39.4,39.48,39.4,39.48,70250.25249691392,22.5027,22.5484,22.5027,22.5484,70250.2525
2011-07-07 14:30:00,39.48,39.48,39.45,39.46,67781.39378296486,22.5484,22.5484,22.5312,22.5369,67781.3938
2011-07-07 14:35:00,39.46,39.47,39.45,39.47,52407.13724610032,22.5369,22.5426,22.5312,22.5426,52407.1372
2011-07-07 14:40:00,39.47,39.48,39.43,39.44,64414.76826394344,22.5426,22.5484,22.5198,22.5255,64414.7683
2011-07-07 14:45:00,39.44,39.48,39.44,39.46,40062.84367635506,22.5255,22.5484,22.5255,22.5369,40062.8437
2011-07-07 14:50:00,39.47,39.47,39.42,39.43,79340.1413982718,22.5426,22.5426,22.5141,22.5198,79340.1414
2011-07-07 14:55:00,39.44,39.46,39.41,39.44,70474.69419818201,22.5255,22.5369,22.5084,22.5255,70474.6942
2011-07-07 15:00:00,39.44,39.45,39.42,39.45,57569.29637526653,22.5255,22.5312,22.5141,22.5312,57569.2964
2011-07-07 15:05:00,39.45,39.47,39.44,39.46,43092.80664347435,22.5312,22.5426,22.5255,22.5369,43092.8066
2011-07-07 15:10:00,39.46,39.48,39.45,39.46,73392.43631466725,22.5369,22.5484,22.5312,22.5369,73392.4363
2011-07-07 15:15:00,39.47,39.48,39.46,39.47,71372.4610032544,22.5426,22.5484,22.5369,22.5426,71372.461
2011-07-07 15:20:00,39.47,39.48,39.43,39.43,99203.23196049826,22.5426,22.5484,22.5198,22.5198,99203.232
2011-07-07 15:25:00,39.44,39.44,39.4,39.41,68903.60228930535,22.5255,22.5255,22.5027,22.5084,68903.6023
2011-07-07 15:30:00,39.41,39.44,39.38,39.4,185276.62439681293,22.5084,22.5255,22.4912,22.5027,185276.6244
2011-07-07 15:35:00,39.4,39.43,39.4,39.41,173268.9933789698,22.5027,22.5198,22.5027,22.5084,173268.9934
2011-07-07 15:40:00,39.42,39.43,39.4,39.41,183705.53248793623,22.5141,22.5198,22.5027,22.5084,183705.5325
2011-07-07 15:45:00,39.41,39.41,39.37,39.4,239142.63270115588,22.5084,22.5084,22.4855,22.5027,239142.6327
2011-07-07 15:50:00,39.4,39.44,39.39,39.44,257322.4105038716,22.5027,22.5255,22.497,22.5255,257322.4105
2011-07-07 15:55:00,39.43,39.46,39.42,39.46,528896.8690382673,22.5198,22.5369,22.5141,22.5369,528896.869
2011-07-08 09:30:00,38.84,38.96,38.64,38.78,301312.9839524183,22.1828,22.2514,22.0686,22.1486,301312.984
2011-07-08 09:35:00,38.76,38.78,38.62,38.71,348782.4037706206,22.1371,22.1486,22.0572,22.1086,348782.4038
2011-07-08 09:40:00,38.7,38.74,38.66,38.72,183593.3116373022,22.1029,22.1257,22.08,22.1143,183593.3116
2011-07-08 09:45:00,38.73,38.73,38.68,38.72,226349.45572887445,22.12,22.12,22.0914,22.1143,226349.4557
2011-07-08 09:50:00,38.72,38.81,38.71,38.8,117383.009763214,22.1143,22.1657,22.1086,22.16,117383.0098
2011-07-08 09:55:00,38.8,38.82,38.77,38.8,95612.16474020873,22.16,22.1714,22.1428,22.16,95612.1647
2011-07-08 10:00:00,38.78,38.84,38.76,38.82,111098.64212770732,22.1486,22.1828,22.1371,22.1714,111098.6421
2011-07-08 10:05:00,38.8,38.88,38.79,38.81,58242.62147907081,22.16,22.2057,22.1543,22.1657,58242.6215
2011-07-08 10:10:00,38.81,38.81,38.74,38.79,72382.44865896083,22.1657,22.1657,22.1257,22.1543,72382.4487
2011-07-08 10:15:00,38.79,38.83,38.67,38.7,343620.2446414544,22.1543,22.1771,22.0857,22.1029,343620.2446
2011-07-08 10:20:00,38.69,38.72,38.66,38.71,37032.880709235775,22.0972,22.1143,22.08,22.1086,37032.8807
2011-07-08 10:25:00,38.72,38.76,38.7,38.73,57681.51722590057,22.1143,22.1371,22.1029,22.12,57681.5172
2011-07-08 10:30:00,38.73,38.76,38.71,38.72,76310.1784311525,22.12,22.1371,22.1086,22.1143,76310.1784
2011-07-08 10:35:00,38.73,38.84,38.73,38.8,46796.094714397936,22.12,22.1828,22.12,22.16,46796.0947
2011-07-08 10:40:00,38.79,38.85,38.77,38.79,69801.36909437773,22.1543,22.1885,22.1428,22.1543,69801.3691
2011-07-08 10:45:00,38.79,38.86,38.79,38.86,87532.26349455728,22.1543,22.1943,22.1543,22.1943,87532.2635
2011-07-08 10:50:00,38.86,38.91,38.83,38.91,131186.17439120187,22.1943,22.2228,22.1771,22.2228,131186.1744
2011-07-08 10:55:00,38.91,39.0,38.9,38.99,110425.31702390304,22.2228,22.2742,22.2171,22.2685,110425.317
2011-07-08 11:00:00,39.0,39.0,38.91,38.91,181909.99887779148,22.2742,22.2742,22.2228,22.2228,181909.9989
2011-07-08 11:05:00,38.91,38.98,38.91,38.95,126921.78206710806,22.2228,22.2628,22.2228,22.2457,126921.7821
2011-07-08 11:10:00,38.95,38.95,38.79,38.81,105712.04129727304,22.2457,22.2457,22.1543,22.1657,105712.0413
2011-07-08 11:15:00,38.81,38.81,38.72,38.77,137133.87947480642,22.1657,22.1657,22.1143,22.1428,137133.8795
2011-07-08 11:20:00,38.77,38.8,38.68,38.72,66434.7435753563,22.1428,22.16,22.0914,22.1143,66434.7436
2011-07-08 11:25:00,38.72,38.74,38.66,38.66,44551.67770171697,22.1143,22.1257,22.08,22.08,44551.6777
2011-07-08 11:30:00,38.67,38.69,38.61,38.64,133991.69565705306,22.0857,22.0972,22.0515,22.0686,133991.6957
2011-07-08 11:35:00,38.65,38.75,38.65,38.75,116373.02210750755,22.0743,22.1314,22.0743,22.1314,116373.0221
2011-07-08 11:40:00,38.75,38.76,38.7,38.72,50499.38278532151,22.1314,22.1371,22.1029,22.1143,50499.3828
2011-07-08 11:45:00,38.72,38.74,38.66,38.66,61945.90954999439,22.1143,22.1257,22.08,22.08,61945.9095
2011-07-08 11:50:00,38.66,38.67,38.64,38.65,64302.54741330939,22.08,22.0857,22.0686,22.0743,64302.5474
2011-07-08 11:55:00,38.65,38.71,38.64,38.71,81472.3375603187,22.0743,22.1086,22.0686,22.1086,81472.3376
2011-07-08 12:00:00,38.71,38.75,38.71,38.75,27157.445853439567,22.1086,22.1314,22.1086,22.1314,27157.4459
2011-07-08 12:05:00,38.73,38.78,38.73,38.75,30748.513073729097,22.12,22.1486,22.12,22.1314,30748.5131
2011-07-08 12:10:00,38.76,38.77,38.71,38.74,41185.052182695545,22.1371,22.1428,22.1086,22.1257,41185.0522
2011-07-08 12:15:00,38.75,38.75,38.69,38.71,75749.07417798227,22.1314,22.1314,22.0972,22.1086,75749.0742
2011-07-08 12:20:00,38.71,38.73,38.66,38.69,48928.29087644485,22.1086,22.12,22.08,22.0972,48928.2909
2011-07-08 12:25:00,38.7,38.7,38.67,38.7,42195.03983840197,22.1029,22.1029,22.0857,22.1029,42195.0398
2011-07-08 12:30:00,38.7,38.76,38.7,38.76,25025.24969139266,22.1029,22.1371,22.1029,22.1371,25025.2497
2011-07-08 12:35:00,38.76,38.8,38.75,38.8,22444.17012680956,22.1371,22.16,22.1314,22.16,22444.1701
2011-07-08 12:40:00,38.8,38.83,38.8,38.83,41409.49388396364,22.16,22.1771,22.16,22.1771,41409.4939
2011-07-08 12:45:00,38.83,38.86,38.83,38.84,28728.53776231624,22.1771,22.1943,22.1771,22.1828,28728.5378
2011-07-08 12:50:00,38.84,38.85,38.78,38.78,27494.10840534171,22.1828,22.1885,22.1486,22.1486,27494.1084
2011-07-08 12:55:00,38.78,38.81,38.78,38.8,14139.827179890022,22.1486,22.1657,22.1486,22.16,14139.8272
2011-07-08 13:00:00,38.79,38.79,38.75,38.76,40175.06452698911,22.1543,22.1543,22.1314,22.1371,40175.0645
2011-07-08 13:05:00,38.76,38.82,38.75,38.81,40960.61048142744,22.1371,22.1714,22.1314,22.1657,40960.6105
2011-07-08 13:10:00,38.81,38.82,38.75,38.75,72606.89036022892,22.1657,22.1714,22.1314,22.1314,72606.8904
2011-07-08 13:15:00,38.74,38.76,38.74,38.75,32992.93008641005,22.1257,22.1371,22.1257,22.1314,32992.9301
2011-07-08 13:20:00,38.75,38.75,38.72,38.72,31197.396476265287,22.1314,22.1314,22.1143,22.1143,31197.3965
2011-07-08 13:25:00,38.72,38.81,38.72,38.81,73616.87801593536,22.1143,22.1657,22.1143,22.1657,73616.878
2011-07-08 13:30:00,38.81,38.85,38.79,38.82,64302.54741330939,22.1657,22.1885,22.1543,22.1714,64302.5474
2011-07-08 13:35:00,38.82,38.84,38.79,38.81,60262.59679048367,22.1714,22.1828,22.1543,22.1657,60262.5968
2011-07-08 13:40:00,38.81,38.85,38.8,38.8,114128.6050948266,22.1657,22.1885,22.16,22.16,114128.6051
2011-07-08 13:45:00,38.81,38.82,38.69,38.71,83043.42946919537,22.1657,22.1714,22.0972,22.1086,83043.4295
2011-07-08 13:50:00,38.71,38.73,38.66,38.71,111771.9672315116,22.1086,22.12,22.08,22.1086,111771.9672
2011-07-08 13:55:00,38.7,38.73,38.67,38.68,40960.61048142744,22.1029,22.12,22.0857,22.0914,40960.6105
2011-07-08 14:00:00,38.67,38.69,38.67,38.67,68791.3814386713,22.0857,22.0972,22.0857,22.0857,68791.3814
2011-07-08 14:05:00,38.67,38.77,38.66,38.72,140949.38839636403,22.0857,22.1428,22.08,22.1143,140949.3884
2011-07-08 14:10:00,38.72,38.72,38.67,38.68,80350.12905397822,22.1143,22.1143,22.0857,22.0914,80350.1291
2011-07-08 14:15:00,38.68,38.7,38.66,38.68,73953.5405678375,22.0914,22.1029,22.08,22.0914,73953.5406
2011-07-08 14:20:00,38.68,38.7,38.65,38.67,56447.08786892604,22.0914,22.1029,22.0743,22.0857,56447.0879
2011-07-08 14:25:00,38.68,38.69,38.66,38.69,28728.53776231624,22.0914,22.0972,22.08,22.0972,28728.5378
2011-07-08 14:30:00,38.7,38.74,38.7,38.72,51621.59129166199,22.1029,22.1257,22.1029,22.1143,51621.5913
2011-07-08 14:35:00,38.73,38.75,38.67,38.7,48816.07002581079,22.12,22.1314,22.0857,22.1029,48816.07
2011-07-08 14:40:00,38.7,38.75,38.7,38.73,47132.75726630008,22.1029,22.1314,22.1029,22.12,47132.7573
2011-07-08 14:45:00,38.74,38.77,38.72,38.72,65873.63932218606,22.1257,22.1428,22.1143,22.1143,65873.6393
2011-07-08 14:50:00,38.73,38.75,38.7,38.73,112445.2923353159,22.12,22.1314,22.1029,22.12,112445.2923
2011-07-08 14:55:00,38.73,38.74,38.71,38.71,84053.4171249018,22.12,22.1257,22.1086,22.1086,84053.4171
2011-07-08 15:00:00,38.72,38.81,38.72,38.74,119290.7642239928,22.1143,22.1657,22.1143,22.1257,119290.7642
2011-07-08 15:05:00,38.75,38.77,38.71,38.74,113679.72169229042,22.1314,22.1428,22.1086,22.1257,113679.7217
2011-07-08 15:10:00,38.74,38.75,38.71,38.72,167882.3925485355,22.1257,22.1314,22.1086,22.1143,167882.3925
2011-07-08 15:15:00,38.72,38.73,38.65,38.67,255302.4351924588,22.1143,22.12,22.0743,22.0857,255302.4352
2011-07-08 15:20:00,38.67,38.7,38.66,38.66,184042.1950398384,22.0857,22.1029,22.08,22.08,184042.195
2011-07-08 15:25:00,38.66,38.67,38.66,38.66,47244.97811693412,22.08,22.0857,22.08,22.08,47244.9781
2011-07-08 15:30:00,38.66,38.75,38.64,38.71,322186.0621703512,22.08,22.1314,22.0686,22.1086,322186.0622
2011-07-08 15:35:00,38.71,38.77,38.68,38.71,322410.5038716193,22.1086,22.1428,22.0914,22.1086,322410.5039
2011-07-08 15:40:00,38.71,38.76,38.69,38.73,210077.4323869375,22.1086,22.1371,22.0972,22.12,210077.4324
2011-07-08 15:45:00,38.73,38.8,38.72,38.78,284143.193805409,22.12,22.16,22.1143,22.1486,284143.1938
2011-07-08 15:50:00,38.77,38.81,38.76,38.8,306811.8056334867,22.1428,22.1657,22.1371,22.16,306811.8056
2011-07-08 15:55:00,38.79,38.82,38.76,38.78,448322.29828302097,22.1543,22.1714,22.1371,22.1486,448322.2983
2011-07-11 09:30:00,38.04,38.49,37.92,37.97,199865.33497923912,21.7259,21.9829,21.6574,21.6859,199865.335
2011-07-11 09:35:00,37.96,38.14,37.96,38.12,202783.0770957244,21.6802,21.783,21.6802,21.7716,202783.0771
2011-07-11 09:40:00,38.12,38.14,37.99,38.05,133991.69565705306,21.7716,21.783,21.6974,21.7316,133991.6957
2011-07-11 09:45:00,38.05,38.05,37.93,38.01,120076.31017843114,21.7316,21.7316,21.6631,21.7088,120076.3102
2011-07-11 09:50:00,38.02,38.06,37.96,38.01,122994.0522949164,21.7145,21.7373,21.6802,21.7088,122994.0523
2011-07-11 09:55:00,38.0,38.01,37.93,37.93,83941.19627426776,21.7031,21.7088,21.6631,21.6631,83941.1963
2011-07-11 10:00:00,37.94,37.94,37.85,37.87,131522.83694310402,21.6688,21.6688,21.6174,21.6288,131522.8369
2011-07-11 10:05:00,37.86,37.86,37.72,37.73,174278.98103467622,21.6231,21.6231,21.5432,21.5489,174278.981
2011-07-11 10:10:00,37.73,37.74,37.67,37.73,156884.7491863988,21.5489,21.5546,21.5146,21.5489,156884.7492
2011-07-11 10:15:00,37.73,37.73,37.57,37.62,316575.01963864884,21.5489,21.5489,21.4575,21.486,316575.0196
2011-07-11 10:20:00,37.61,37.66,37.55,37.65,133879.47480641902,21.4803,21.5089,21.4461,21.5032,133879.4748
2011-07-11 10:25:00,37.65,37.7,37.6,37.68,74963.52822354394,21.5032,21.5317,21.4746,21.5203,74963.5282
2011-07-11 10:30:00,37.68,37.7,37.59,37.59,64078.105712041295,21.5203,21.5317,21.4689,21.4689,64078.1057
2011-07-11 10:35:00,37.6,37.68,37.54,37.58,217708.45023005272,21.4746,21.5203,21.4404,21.4632,217708.4502
2011-07-11 10:40:00,37.59,37.6,37.52,37.52,96509.93154528111,21.4689,21.4746,21.4289,21.4289,96509.9315
2011-07-11 10:45:00,37.52,37.6,37.52,37.58,64526.98911457748,21.4289,21.4746,21.4289,21.4632,64526.9891
2011-07-11 10:50:00,37.58,37.62,37.5,37.52,158006.9576927393,21.4632,21.486,21.4175,21.4289,158006.9577
2011-07-11 10:55:00,37.51,37.52,37.43,37.43,57457.07552463248,21.4232,21.4289,21.3775,21.3775,57457.0755
2011-07-11 11:00:00,37.44,37.54,37.44,37.51,133655.03310515094,21.3832,21.4404,21.3832,21.4232,133655.0331
2011-07-11 11:05:00,37.51,37.57,37.49,37.56,99315.4528111323,21.4232,21.4575,21.4118,21.4518,99315.4528
2011-07-11 11:10:00,37.57,37.6,37.52,37.6,78442.3745931994,21.4575,21.4746,21.4289,21.4746,78442.3746
2011-07-11 11:15:00,37.6,37.71,37.6,37.67,68342.4980361351,21.4746,21.5374,21.4746,21.5146,68342.498
2011-07-11 11:20:00,37.67,37.73,37.65,37.66,33441.813488946245,21.5146,21.5489,21.5032,21.5089,33441.8135
2011-07-11 11:25:00,37.67,37.7,37.65,37.68,53417.124901806754,21.5146,21.5317,21.5032,21.5203,53417.1249
2011-07-11 11:30:00,37.69,37.71,37.68,37.68,58130.40062843676,21.526,21.5374,21.5203,21.5203,58130.4006
2011-07-11 11:35:00,37.68,37.68,37.65,37.65,45112.781954887214,21.5203,21.5203,21.5032,21.5032,45112.782
2011-07-11 11:40:00,37.65,37.69,37.65,37.68,47806.08237010436,21.5032,21.526,21.5032,21.5203,47806.0824
2011-07-11 11:45:00,37.68,37.68,37.62,37.63,64414.76826394344,21.5203,21.5203,21.486,21.4918,64414.7683
2011-07-11 11:50:00,37.63,37.66,37.63,37.64,59252.60913477724,21.4918,21.5089,21.4918,21.4975,59252.6091
2011-07-11 11:55:00,37.65,37.66,37.6,37.61,57457.07552463248,21.5032,21.5089,21.4746,21.4803,57457.0755
2011-07-11 12:00:00,37.62,37.63,37.59,37.62,43766.13174727864,21.486,21.4918,21.4689,21.486,43766.1317
2011-07-11 12:05:00,37.62,37.62,37.56,37.58,76646.84098305464,21.486,21.486,21.4518,21.4632,76646.841
2011-07-11 12:10:00,37.58,37.61,37.57,37.57,43317.24834474245,21.4632,21.4803,21.4575,21.4575,43317.2483
2011-07-11 12:15:00,37.59,37.64,37.54,37.64,67781.39378296486,21.4689,21.4975,21.4404,21.4975,67781.3938
2011-07-11 12:20:00,37.64,37.64,37.56,37.56,45449.44450678936,21.4975,21.4975,21.4518,21.4518,45449.4445
2011-07-11 12:25:00,37.56,37.64,37.53,37.64,50162.72023341936,21.4518,21.4975,21.4346,21.4975,50162.7202
2011-07-11 12:30:00,37.64,37.65,37.58,37.59,25923.016496465043,21.4975,21.5032,21.4632,21.4689,25923.0165
2011-07-11 12:35:00,37.59,37.65,37.59,37.63,45449.44450678936,21.4689,21.5032,21.4689,21.4918,45449.4445
2011-07-11 12:40:00,37.64,37.72,37.62,37.72,73392.43631466725,21.4975,21.5432,21.486,21.5432,73392.4363
2011-07-11 12:45:00,37.71,37.72,37.65,37.65,100549.88216810682,21.5374,21.5432,21.5032,21.5032,100549.8822
2011-07-11 12:50:00,37.65,37.65,37.57,37.63,65649.19762091797,21.5032,21.5032,21.4575,21.4918,65649.1976
2011-07-11 12:55:00,37.63,37.63,37.6,37.6,15374.256536864548,21.4918,21.4918,21.4746,21.4746,15374.2565
2011-07-11 13:00:00,37.6,37.66,37.6,37.66,29850.74626865672,21.4746,21.5089,21.4746,21.5089,29850.7463
2011-07-11 13:05:00,37.67,37.68,37.65,37.66,40399.50622825721,21.5146,21.5203,21.5032,21.5089,40399.5062
2011-07-11 13:10:00,37.66,37.67,37.64,37.66,24351.92458758837,21.5089,21.5146,21.4975,21.5089,24351.9246
2011-07-11 13:15:00,37.65,37.66,37.57,37.58,75187.96992481203,21.5032,21.5089,21.4575,21.4632,75187.9699
2011-07-11 13:20:00,37.58,37.6,37.58,37.6,36696.21815733363,21.4632,21.4746,21.4632,21.4746,36696.2182
2011-07-11 13:25:00,37.6,37.62,37.57,37.59,38042.8683649422,21.4746,21.486,21.4575,21.4689,38042.8684
2011-07-11 13:30:00,37.59,37.63,37.59,37.6,48254.96577264056,21.4689,21.4918,21.4689,21.4746,48254.9658
2011-07-11 13:35:00,37.6,37.6,37.56,37.6,57457.07552463248,21.4746,21.4746,21.4518,21.4746,57457.0755
2011-07-11 13:40:00,37.6,37.6,37.52,37.57,53192.68320053866,21.4746,21.4746,21.4289,21.4575,53192.6832
2011-07-11 13:45:00,37.57,37.61,37.55,37.61,41970.59813713388,21.4575,21.4803,21.4461,21.4803,41970.5981
2011-07-11 13:50:00,37.61,37.62,37.6,37.6,39501.73942318482,21.4803,21.486,21.4746,21.4746,39501.7394
2011-07-11 13:55:00,37.6,37.61,37.57,37.58,36471.776456065534,21.4746,21.4803,21.4575,21.4632,36471.7765
2011-07-11 14:00:00,37.57,37.57,37.54,37.54,52070.47469419818,21.4575,21.4575,21.4404,21.4404,52070.4747
2011-07-11 14:05:00,37.54,37.54,37.47,37.51,81584.55841095276,21.4404,21.4404,21.4004,21.4232,81584.5584
2011-07-11 14:10:00,37.52,37.52,37.47,37.48,45225.00280552126,21.4289,21.4289,21.4004,21.4061,45225.0028
2011-07-11 14:15:00,37.48,37.5,37.46,37.47,56447.08786892604,21.4061,21.4175,21.3947,21.4004,56447.0879
2011-07-11 14:20:00,37.47,37.52,37.46,37.46,60374.81764111772,21.4004,21.4289,21.3947,21.3947,60374.8176
2011-07-11 14:25:00,37.46,37.49,37.46,37.48,46683.87386376388,21.3947,21.4118,21.3947,21.4061,46683.8739
2011-07-11 14:30:00,37.48,37.48,37.4,37.45,73504.65716530131,21.4061,21.4061,21.3604,21.389,73504.6572
2011-07-11 14:35:00,37.45,37.51,37.45,37.51,38379.53091684435,21.389,21.4232,21.389,21.4232,38379.5309
2011-07-11 14:40:00,37.5,37.52,37.45,37.51,76871.28268432274,21.4175,21.4289,21.389,21.4232,76871.2827
2011-07-11 14:45:00,37.51,37.51,37.46,37.49,49152.73257771294,21.4232,21.4232,21.3947,21.4118,49152.7326
2011-07-11 14:50:00,37.45,37.48,37.43,37.46,56222.64616765795,21.389,21.4061,21.3775,21.3947,56222.6462
2011-07-11 14:55:00,37.46,37.46,37.43,37.44,28279.654359780045,21.3947,21.3947,21.3775,21.3832,28279.6544
2011-07-11 15:00:00,37.44,37.45,37.43,37.44,73167.99461339916,21.3832,21.389,21.3775,21.3832,73167.9946
2011-07-11 15:05:00,37.44,37.44,37.37,37.39,69015.8231399394,21.3832,21.3832,21.3433,21.3547,69015.8231
2011-07-11 15:10:00,37.39,37.43,37.38,37.43,48816.07002581079,21.3547,21.3775,21.349,21.3775,48816.07
2011-07-11 15:15:00,37.42,37.44,37.4,37.42,65873.63932218606,21.3718,21.3832,21.3604,21.3718,65873.6393
2011-07-11 15:20:00,37.42,37.47,37.42,37.44,81023.45415778251,21.3718,21.4004,21.3718,21.3832,81023.4542
2011-07-11 15:25:00,37.44,37.5,37.39,37.5,111547.52553024353,21.3832,21.4175,21.3547,21.4175,111547.5255
2011-07-11 15:30:00,37.5,37.52,37.45,37.47,169229.04275614407,21.4175,21.4289,21.389,21.4004,169229.0428
2011-07-11 15:35:00,37.46,37.49,37.38,37.39,109303.10851756256,21.3947,21.4118,21.349,21.3547,109303.1085
2011-07-11 15:40:00,37.39,37.42,37.36,37.37,150937.0441027943,21.3547,21.3718,21.3376,21.3433,150937.0441
2011-07-11 15:45:00,37.37,37.38,37.31,37.34,278195.4887218045,21.3433,21.349,21.309,21.3261,278195.4887
2011-07-11 15:50:00,37.35,37.41,37.31,37.37,417573.7852092919,21.3318,21.3661,21.309,21.3433,417573.7852
2011-07-11 15:55:00,37.37,37.46,37.36,37.42,476489.73179216695,21.3433,21.3947,21.3376,21.3718,476489.7318
2011-07-12 09:30:00,37.22,37.41,37.11,37.34,120076.31017843114,21.2576,21.3661,21.1948,21.3261,120076.3102
2011-07-12 09:35:00,37.35,37.51,37.24,37.45,63068.11805633486,21.3318,21.4232,21.269,21.389,63068.1181
2011-07-12 09:40:00,37.45,37.79,37.44,37.79,114801.9301986309,21.389,21.5831,21.3832,21.5831,114801.9302
2011-07-12 09:45:00,37.79,37.79,37.62,37.63,120861.85613286948,21.5831,21.5831,21.486,21.4918,120861.8561
2011-07-12 09:50:00,37.62,37.77,37.61,37.62,67108.06867916058,21.486,21.5717,21.4803,21.486,67108.0687
2011-07-12 09:55:00,37.63,37.81,37.63,37.79,56110.4253170239,21.4918,21.5946,21.4918,21.5831,56110.4253
2011-07-12 10:00:00,37.81,37.81,37.69,37.78,47132.75726630008,21.5946,21.5946,21.526,21.5774,47132.7573
2011-07-12 10:05:00,37.77,37.83,37.75,37.79,57232.63382336438,21.5717,21.606,21.5603,21.5831,57232.6338
2011-07-12 10:10:00,37.8,37.86,37.76,37.81,73841.31971720346,21.5889,21.6231,21.566,21.5946,73841.3197
2011-07-12 10:15:00,37.8,37.93,37.8,37.88,68679.16058803725,21.5889,21.6631,21.5889,21.6345,68679.1606
2011-07-12 10:20:00,37.88,37.92,37.79,37.79,37032.880709235775,21.6345,21.6574,21.5831,21.5831,37032.8807
2011-07-12 10:25:00,37.76,37.78,37.73,37.77,23790.82033441813,21.566,21.5774,21.5489,21.5717,23790.8203
2011-07-12 10:30:00,37.77,37.78,37.68,37.77,52519.35809673437,21.5717,21.5774,21.5203,21.5717,52519.3581
2011-07-12 10:35:00,37.77,37.78,37.67,37.67,74514.64482100774,21.5717,21.5774,21.5146,21.5146,74514.6448
2011-07-12 10:40:00,37.67,37.73,37.67,37.7,39726.18112445292,21.5146,21.5489,21.5146,21.5317,39726.1811
2011-07-12 10:45:00,37.72,37.76,37.67,37.67,35349.56794972506,21.5432,21.566,21.5146,21.5146,35349.5679
2011-07-12 10:50:00,37.67,37.67,37.57,37.65,50499.38278532151,21.5146,21.5146,21.4575,21.5032,50499.3828
2011-07-12 10:55:00,37.64,37.66,37.6,37.63,45000.56110425317,21.4975,21.5089,21.4746,21.4918,45000.5611
2011-07-12 11:00:00,37.64,37.68,37.6,37.68,78442.3745931994,21.4975,21.5203,21.4746,21.5203,78442.3746
2011-07-12 11:05:00,37.66,37.68,37.6,37.63,42195.03983840197,21.5089,21.5203,21.4746,21.4918,42195.0398
2011-07-12 11:10:00,37.64,37.66,37.59,37.6,38379.53091684435,21.4975,21.5089,21.4689,21.4746,38379.5309
2011-07-12 11:15:00,37.59,37.59,37.52,37.55,38828.414319380536,21.4689,21.4689,21.4289,21.4461,38828.4143
2011-07-12 11:20:00,37.56,37.71,37.56,37.71,61609.24699809224,21.4518,21.5374,21.4518,21.5374,61609.247
2011-07-12 11:25:00,37.71,37.71,37.65,37.65,46571.65301312984,21.5374,21.5374,21.5032,21.5032,46571.653
2011-07-12 11:30:00,37.66,37.74,37.66,37.7,39501.73942318482,21.5089,21.5546,21.5089,21.5317,39501.7394
2011-07-12 11:35:00,37.7,37.73,37.68,37.68,30860.733924363147,21.5317,21.5489,21.5203,21.5203,30860.7339
2011-07-12 11:40:00,37.68,37.77,37.68,37.77,81921.22096285489,21.5203,21.5717,21.5203,21.5717,81921.221
2011-07-12 11:45:00,37.77,37.78,37.69,37.69,62955.897205700814,21.5717,21.5774,21.526,21.526,62955.8972
2011-07-12 11:50:00,37.68,37.76,37.67,37.67,30748.513073729097,21.5203,21.566,21.5146,21.5146,30748.5131
2011-07-12 11:55:00,37.67,37.72,37.66,37.7,32095.16328133767,21.5146,21.5432,21.5089,21.5317,32095.1633
2011-07-12 12:00:00,37.71,37.74,37.66,37.68,70362.47334754797,21.5374,21.5546,21.5089,21.5203,70362.4733
2011-07-12 12:05:00,37.68,37.75,37.67,37.73,29514.08371675457,21.5203,21.5603,21.5146,21.5489,29514.0837
2011-07-12 12:10:00,37.73,37.73,37.68,37.68,31982.942430703624,21.5489,21.5489,21.5203,21.5203,31982.9424
2011-07-12 12:15:00,37.68,37.72,37.66,37.69,73504.65716530131,21.5203,21.5432,21.5089,21.526,73504.6572
2011-07-12 12:20:00,37.69,37.73,37.69,37.73,28952.97946358433,21.526,21.5489,21.526,21.5489,28952.9795
2011-07-12 12:25:00,37.73,37.75,37.68,37.68,37818.42666367411,21.5489,21.5603,21.5203,21.5203,37818.4267
2011-07-12 12:30:00,37.69,37.7,37.66,37.66,196947.5928627539,21.526,21.5317,21.5089,21.5089,196947.5929
2011-07-12 12:35:00,37.67,37.67,37.6,37.61,26484.12074963528,21.5146,21.5146,21.4746,21.4803,26484.1207
2011-07-12 12:40:00,37.6,37.62,37.59,37.62,52182.69554483223,21.4746,21.486,21.4689,21.486,52182.6955
2011-07-12 12:45:00,37.61,37.64,37.59,37.59,33778.476040848385,21.4803,21.4975,21.4689,21.4689,33778.476
2011-07-12 12:50:00,37.6,37.61,37.57,37.6,24464.145438222426,21.4746,21.4803,21.4575,21.4746,24464.1454
2011-07-12 12:55:00,37.6,37.62,37.58,37.6,27718.550106609808,21.4746,21.486,21.4632,21.4746,27718.5501
2011-07-12 13:00:00,37.61,37.62,37.57,37.6,18291.99865334979,21.4803,21.486,21.4575,21.4746,18291.9987
2011-07-12 13:05:00,37.6,37.66,37.6,37.64,68903.60228930535,21.4746,21.5089,21.4746,21.4975,68903.6023
2011-07-12 13:10:00,37.65,37.65,37.6,37.6,25137.470542026706,21.5032,21.5032,21.4746,21.4746,25137.4705
2011-07-12 13:15:00,37.6,37.6,37.48,37.49,67781.39378296486,21.4746,21.4746,21.4061,21.4118,67781.3938
2011-07-12 13:20:00,37.5,37.53,37.49,37.51,38491.7517674784,21.4175,21.4346,21.4118,21.4232,38491.7518
2011-07-12 13:25:00,37.51,37.51,37.41,37.41,51509.37044102794,21.4232,21.4232,21.3661,21.3661,51509.3704
2011-07-12 13:30:00,37.41,37.44,37.38,37.44,72719.11121086297,21.3661,21.3832,21.349,21.3832,72719.1112
2011-07-12 13:35:00,37.45,37.45,37.39,37.39,82931.20861856133,21.389,21.389,21.3547,21.3547,82931.2086
2011-07-12 13:40:00,37.4,37.4,37.32,37.37,143867.13051284928,21.3604,21.3604,21.3147,21.3433,143867.1305
2011-07-12 13:45:00,37.37,37.4,37.35,37.36,102345.4157782516,21.3433,21.3604,21.3318,21.3376,102345.4158
2011-07-12 13:50:00,37.36,37.36,37.3,37.31,116148.58040623947,21.3376,21.3376,21.3033,21.309,116148.5804
2011-07-12 13:55:00,37.3,37.31,37.26,37.26,84502.300527438,21.3033,21.309,21.2804,21.2804,84502.3005
2011-07-12 14:00:00,37.27,37.34,37.2,37.28,217820.6710806868,21.2861,21.3261,21.2462,21.2919,217820.6711
2011-07-12 14:05:00,37.27,37.29,37.24,37.29,148804.8479407474,21.2861,21.2976,21.269,21.2976,148804.8479
2011-07-12 14:10:00,37.29,37.52,37.28,37.44,278644.3721243407,21.2976,21.4289,21.2919,21.3832,278644.3721
2011-07-12 14:15:00,37.44,37.52,37.39,37.49,146111.54752553024,21.3832,21.4289,21.3547,21.4118,146111.5475
2011-07-12 14:20:00,37.49,37.57,37.47,37.47,95387.72303894065,21.4118,21.4575,21.4004,21.4004,95387.723
2011-07-12 14:25:00,37.47,37.48,37.42,37.45,59140.38828414319,21.4004,21.4061,21.3718,21.389,59140.3883
2011-07-12 14:30:00,37.46,37.49,37.39,37.45,50723.824486589605,21.3947,21.4118,21.3547,21.389,50723.8245
2011-07-12 14:35:00,37.45,37.47,37.39,37.43,68679.16058803725,21.389,21.4004,21.3547,21.3775,68679.1606
2011-07-12 14:40:00,37.43,37.45,37.36,37.39,59701.49253731343,21.3775,21.389,21.3376,21.3547,59701.4925
2011-07-12 14:45:00,37.4,37.48,37.39,37.48,45673.886208057454,21.3604,21.4061,21.3547,21.4061,45673.8862
2011-07-12 14:50:00,37.47,37.47,37.4,37.43,38603.97261811244,21.4004,21.4004,21.3604,21.3775,38603.9726
2011-07-12 14:55:00,37.42,37.45,37.39,37.4,41858.37728649983,21.3718,21.389,21.3547,21.3604,41858.3773
2011-07-12 15:00:00,37.4,37.47,37.4,37.41,54314.891706879134,21.3604,21.4004,21.3604,21.3661,54314.8917
2011-07-12 15:05:00,37.41,37.44,37.35,37.36,90001.12220850633,21.3661,21.3832,21.3318,21.3376,90001.1222
2011-07-12 15:10:00,37.37,37.41,37.27,37.27,79003.47884636965,21.3433,21.3661,21.2861,21.2861,79003.4788
2011-07-12 15:15:00,37.27,37.39,37.27,37.38,75636.85332734822,21.2861,21.3547,21.2861,21.349,75636.8533
2011-07-12 15:20:00,37.39,37.44,37.33,37.36,104702.0536415666,21.3547,21.3832,21.3204,21.3376,104702.0536
2011-07-12 15:25:00,37.35,37.35,37.26,37.27,192122.09628548985,21.3318,21.3318,21.2804,21.2861,192122.0963
2011-07-12 15:30:00,37.27,37.27,37.22,37.25,149590.39389518573,21.2861,21.2861,21.2576,21.2747,149590.3939
2011-07-12 15:35:00,37.24,37.27,37.2,37.25,85512.28818314442,21.269,21.2861,21.2462,21.2747,85512.2882
2011-07-12 15:40:00,37.24,37.25,37.11,37.11,176186.73549545504,21.269,21.2747,21.1948,21.1948,176186.7355
2011-07-12 15:45:00,37.11,37.14,37.01,37.03,264055.66154191445,21.1948,21.2119,21.1377,21.1491,264055.6615
2011-07-12 15:50:00,37.03,37.04,36.96,36.96,379194.2542924475,21.1491,21.1548,21.1091,21.1091,379194.2543
2011-07-12 15:55:00,36.96,37.02,36.95,37.0,700706.9913589945,21.1091,21.1434,21.1034,21.1319,700706.9914
2011-07-13 09:30:00,37.18,37.29,37.04,37.06,183705.53248793623,21.2347,21.2976,21.1548,21.1662,183705.5325
2011-07-13 09:35:00,37.06,37.09,36.94,36.99,139153.85478621928,21.1662,21.1833,21.0977,21.1262,139153.8548
2011-07-13 09:40:00,36.99,37.18,36.98,37.07,101110.98642127706,21.1262,21.2347,21.1205,21.1719,101110.9864
2011-07-13 09:45:00,37.07,37.13,37.07,37.12,85175.62563124228,21.1719,21.2062,21.1719,21.2005,85175.6256
2011-07-13 09:50:00,37.11,37.12,37.02,37.07,83492.31287173157,21.1948,21.2005,21.1434,21.1719,83492.3129
2011-07-13 09:55:00,37.06,37.07,36.9,36.92,104814.27449220064,21.1662,21.1719,21.0748,21.0863,104814.2745
2011-07-13 10:00:00,36.92,37.17,36.92,37.16,218942.87958702724,21.0863,21.229,21.0863,21.2233,218942.8796
2011-07-13 10:05:00,37.16,37.23,37.1,37.12,170014.5887105824,21.2233,21.2633,21.1891,21.2005,170014.5887
2011-07-13 10:10:00,37.11,37.21,37.07,37.14,121422.96038603972,21.1948,21.2519,21.1719,21.2119,121422.9604
2011-07-13 10:15:00,37.15,37.2,37.12,37.16,143418.2471103131,21.2176,21.2462,21.2005,21.2233,143418.2471
2011-07-13 10:20:00,37.15,37.27,37.11,37.27,131635.05779373806,21.2176,21.2861,21.1948,21.2861,131635.0578
2011-07-13 10:25:00,37.28,37.35,37.27,37.34,114801.9301986309,21.2919,21.3318,21.2861,21.3261,114801.9302
2011-07-13 10:30:00,37.35,37.44,37.34,37.44,81921.22096285489,21.3318,21.3832,21.3261,21.3832,81921.221
2011-07-13 10:35:00,37.45,37.61,37.43,37.58,194703.17585007293,21.389,21.4803,21.3775,21.4632,194703.1759
2011-07-13 10:40:00,37.58,37.68,37.57,37.65,190438.78352597912,21.4632,21.5203,21.4575,21.5032,190438.7835
2011-07-13 10:45:00,37.64,37.7,37.61,37.64,142857.14285714284,21.4975,21.5317,21.4803,21.4975,142857.1429
2011-07-13 10:50:00,37.63,37.68,37.63,37.68,42980.58579284031,21.4918,21.5203,21.4918,21.5203,42980.5858
2011-07-13 10:55:00,37.68,37.68,37.52,37.55,152059.25260913477,21.5203,21.5203,21.4289,21.4461,152059.2526
2011-07-13 11:00:00,37.56,37.59,37.54,37.55,101223.20727191112,21.4518,21.4689,21.4404,21.4461,101223.2073
2011-07-13 11:05:00,37.55,37.6,37.53,37.56,81135.67500841655,21.4461,21.4746,21.4346,21.4518,81135.675
2011-07-13 11:10:00,37.55,37.6,37.55,37.59,63965.88486140725,21.4461,21.4746,21.4461,21.4689,63965.8849
2011-07-13 11:15:00,37.59,37.66,37.58,37.6,123106.27314555044,21.4689,21.5089,21.4632,21.4746,123106.2731
2011-07-13 11:20:00,37.61,37.75,37.6,37.68,100213.21961620467,21.4803,21.5603,21.4746,21.5203,100213.2196
2011-07-13 11:25:00,37.68,37.72,37.64,37.7,68791.3814386713,21.5203,21.5432,21.4975,21.5317,68791.3814
2011-07-13 11:30:00,37.68,37.68,37.61,37.64,54651.55425878128,21.5203,21.5203,21.4803,21.4975,54651.5543
2011-07-13 11:35:00,37.64,37.67,37.6,37.66,83267.87117046346,21.4975,21.5146,21.4746,21.5089,83267.8712
2011-07-13 11:40:00,37.65,37.68,37.62,37.66,36920.65985860173,21.5032,21.5203,21.486,21.5089,36920.6599
2011-07-13 11:45:00,37.66,37.67,37.62,37.62,37257.32241050387,21.5089,21.5146,21.486,21.486,37257.3224
2011-07-13 11:50:00,37.62,37.63,37.58,37.59,41970.59813713388,21.486,21.4918,21.4632,21.4689,41970.5981
2011-07-13 11:55:00,37.59,37.6,37.57,37.57,50611.60363595556,21.4689,21.4746,21.4575,21.4575,50611.6036
2011-07-13 12:00:00,37.58,37.63,37.56,37.62,79564.58309953989,21.4632,21.4918,21.4518,21.486,79564.5831
2011-07-13 12:05:00,37.62,37.62,37.57,37.61,23903.04118505218,21.486,21.486,21.4575,21.4803,23903.0412
2011-07-13 12:10:00,37.61,37.72,37.61,37.72,40287.28537762316,21.4803,21.5432,21.4803,21.5432,40287.2854
2011-07-13 12:15:00,37.71,37.82,37.71,37.74,241835.933116373,21.5374,21.6003,21.5374,21.5546,241835.9331
2011-07-13 12:20:00,37.74,37.76,37.74,37.75,60262.59679048367,21.5546,21.566,21.5546,21.5603,60262.5968
2011-07-13 12:25:00,37.75,37.81,37.75,37.8,64863.65166647963,21.5603,21.5946,21.5603,21.5889,64863.6517
2011-07-13 12:30:00,37.81,37.83,37.8,37.82,93704.41027942993,21.5946,21.606,21.5889,21.6003,93704.4103
2011-07-13 12:35:00,37.81,37.82,37.79,37.79,36920.65985860173,21.5946,21.6003,21.5831,21.5831,36920.6599
2011-07-13 12:40:00,37.8,37.84,37.8,37.81,106722.02895297944,21.5889,21.6117,21.5889,21.5946,106722.029
2011-07-13 12:45:00,37.81,37.85,37.77,37.85,80125.68735271013,21.5946,21.6174,21.5717,21.6174,80125.6874
2011-07-13 12:50:00,37.85,37.85,37.81,37.83,44888.34025361912,21.6174,21.6174,21.5946,21.606,44888.3403
2011-07-13 12:55:00,37.84,37.84,37.8,37.8,44776.119402985074,21.6117,21.6117,21.5889,21.5889,44776.1194
2011-07-13 13:00:00,37.8,37.81,37.72,37.74,74739.08652227583,21.5889,21.5946,21.5432,21.5546,74739.0865
2011-07-13 13:05:00,37.74,37.75,37.7,37.72,66771.40612725844,21.5546,21.5603,21.5317,21.5432,66771.4061
2011-07-13 13:10:00,37.73,37.73,37.66,37.66,32431.82583323981,21.5489,21.5489,21.5089,21.5089,32431.8258
2011-07-13 13:15:00,37.66,37.66,37.6,37.65,46234.990461227695,21.5089,21.5089,21.4746,21.5032,46234.9905
2011-07-13 13:20:00,37.64,37.67,37.6,37.67,34788.46369655482,21.4975,21.5146,21.4746,21.5146,34788.4637
2011-07-13 13:25:00,37.66,37.71,37.66,37.7,55661.54191448771,21.5089,21.5374,21.5089,21.5317,55661.5419
2011-07-13 13:30:00,37.7,37.73,37.68,37.7,60711.48019301986,21.5317,21.5489,21.5203,21.5317,60711.4802
2011-07-13 13:35:00,37.69,37.75,37.68,37.75,53529.3457524408,21.526,21.5603,21.5203,21.5603,53529.3458
2011-07-13 13:40:00,37.75,37.75,37.7,37.73,35125.12624845696,21.5603,21.5603,21.5317,21.5489,35125.1262
2011-07-13 13:45:00,37.72,37.74,37.7,37.71,44102.79429918079,21.5432,21.5546,21.5317,21.5374,44102.7943
2011-07-13 13:50:00,37.7,37.75,37.67,37.68,56110.4253170239,21.5317,21.5603,21.5146,21.5203,56110.4253
2011-07-13 13:55:00,37.68,37.68,37.61,37.61,46122.76961059365,21.5203,21.5203,21.4803,21.4803,46122.7696
2011-07-13 14:00:00,37.61,37.65,37.59,37.64,43541.69004601055,21.4803,21.5032,21.4689,21.4975,43541.69
2011-07-13 14:05:00,37.65,37.68,37.63,37.65,52070.47469419818,21.5032,21.5203,21.4918,21.5032,52070.4747
2011-07-13 14:10:00,37.65,37.65,37.53,37.56,80686.79160588037,21.5032,21.5032,21.4346,21.4518,80686.7916
2011-07-13 14:15:00,37.56,37.61,37.56,37.6,63292.55975760296,21.4518,21.4803,21.4518,21.4746,63292.5598
2011-07-13 14:20:00,37.6,37.6,37.53,37.54,85287.84648187633,21.4746,21.4746,21.4346,21.4404,85287.8465
2011-07-13 14:25:00,37.55,37.58,37.52,37.58,81247.89585905061,21.4461,21.4632,21.4289,21.4632,81247.8959
2011-07-13 14:30:00,37.57,37.63,37.56,37.59,85063.40478060824,21.4575,21.4918,21.4518,21.4689,85063.4048
2011-07-13 14:35:00,37.59,37.62,37.57,37.6,68118.05633486701,21.4689,21.486,21.4575,21.4746,68118.0563
2011-07-13 14:40:00,37.6,37.6,37.54,37.54,59477.05083604533,21.4746,21.4746,21.4404,21.4404,59477.0508
2011-07-13 14:45:00,37.54,37.58,37.53,37.57,67669.17293233082,21.4404,21.4632,21.4346,21.4575,67669.1729
2011-07-13 14:50:00,37.56,37.61,37.56,37.61,53417.124901806754,21.4518,21.4803,21.4518,21.4803,53417.1249
2011-07-13 14:55:00,37.62,37.63,37.54,37.55,58130.40062843676,21.486,21.4918,21.4404,21.4461,58130.4006
2011-07-13 15:00:00,37.55,37.6,37.52,37.55,125799.5735607676,21.4461,21.4746,21.4289,21.4461,125799.5736
2011-07-13 15:05:00,37.56,37.56,37.51,37.52,118505.21826955448,21.4518,21.4518,21.4232,21.4289,118505.2183
2011-07-13 15:10:00,37.52,37.54,37.47,37.49,135338.34586466165,21.4289,21.4404,21.4004,21.4118,135338.3459
2011-07-13 15:15:00,37.49,37.52,37.43,37.44,67220.28952979464,21.4118,21.4289,21.3775,21.3832,67220.2895
2011-07-13 15:20:00,37.44,37.44,37.33,37.35,103130.96173268992,21.3832,21.3832,21.3204,21.3318,103130.9617
2011-07-13 15:25:00,37.36,37.44,37.35,37.4,69128.04399057344,21.3376,21.3832,21.3318,21.3604,69128.044
2011-07-13 15:30:00,37.4,37.44,37.35,37.36,128156.2114240826,21.3604,21.3832,21.3318,21.3376,128156.2114
2011-07-13 15:35:00,37.36,37.41,37.27,37.27,92469.9809224554,21.3376,21.3661,21.2861,21.2861,92469.9809
2011-07-13 15:40:00,37.27,37.27,37.19,37.22,160700.25810795644,21.2861,21.2861,21.2405,21.2576,160700.2581
2011-07-13 15:45:00,37.21,37.26,37.19,37.23,159802.49130288407,21.2519,21.2804,21.2405,21.2633,159802.4913
2011-07-13 15:50:00,37.23,37.28,37.22,37.27,127370.66546964426,21.2633,21.2919,21.2576,21.2861,127370.6655
2011-07-13 15:55:00,37.27,37.31,37.27,37.27,232184.9399618449,21.2861,21.309,21.2861,21.2861,232184.94
2011-07-14 09:30:00,37.39,37.39,36.99,37.28,154640.33217371788,21.3547,21.3547,21.1262,21.2919,154640.3322
2011-07-14 09:35:00,37.27,37.32,37.15,37.21,27157.445853439567,21.2861,21.3147,21.2176,21.2519,27157.4459
2011-07-14 09:40:00,37.22,37.37,37.21,37.3,30187.40882055886,21.2576,21.3433,21.2519,21.3033,30187.4088
2011-07-14 09:45:00,37.3,37.49,37.24,37.49,93031.08517562565,21.3033,21.4118,21.269,21.4118,93031.0852
2011-07-14 09:50:00,37.49,37.57,37.45,37.57,93816.63113006396,21.4118,21.4575,21.389,21.4575,93816.6311
2011-07-14 09:55:00,37.59,37.66,37.56,37.62,104365.39108966444,21.4689,21.5089,21.4518,21.486,104365.3911
2011-07-14 10:00:00,37.63,37.68,37.57,37.6,110425.31702390304,21.4918,21.5203,21.4575,21.4746,110425.317
2011-07-14 10:05:00,37.6,37.66,37.54,37.62,78442.3745931994,21.4746,21.5089,21.4404,21.486,78442.3746
2011-07-14 10:10:00,37.61,37.67,37.51,37.54,83716.75457299966,21.4803,21.5146,21.4232,21.4404,83716.7546
2011-07-14 10:15:00,37.53,37.57,37.48,37.52,45000.56110425317,21.4346,21.4575,21.4061,21.4289,45000.5611
2011-07-14 10:20:00,37.52,37.58,37.5,37.5,63404.78060823701,21.4289,21.4632,21.4175,21.4175,63404.7806
2011-07-14 10:25:00,37.5,37.64,37.5,37.57,30636.29222309505,21.4175,21.4975,21.4175,21.4575,30636.2922
2011-07-14 10:30:00,37.57,37.62,37.44,37.48,77095.72438559085,21.4575,21.486,21.3832,21.4061,77095.7244
2011-07-14 10:35:00,37.48,37.52,37.44,37.52,40399.50622825721,21.4061,21.4289,21.3832,21.4289,40399.5062
2011-07-14 10:40:00,37.52,37.56,37.41,37.42,115026.371899899,21.4289,21.4518,21.3661,21.3718,115026.3719
2011-07-14 10:45:00,37.41,37.47,37.38,37.46,79340.1413982718,21.3661,21.4004,21.349,21.3947,79340.1414
2011-07-14 10:50:00,37.45,37.51,37.41,37.45,96846.59409718325,21.389,21.4232,21.3661,21.389,96846.5941
2011-07-14 10:55:00,37.44,37.47,37.35,37.41,107507.5749074178,21.3832,21.4004,21.3318,21.3661,107507.5749
2011-07-14 11:00:00,37.41,37.45,37.4,37.44,77320.16608685894,21.3661,21.389,21.3604,21.3832,77320.1661
2011-07-14 11:05:00,37.44,37.47,37.42,37.45,101896.5323757154,21.3832,21.4004,21.3718,21.389,101896.5324
2011-07-14 11:10:00,37.45,37.48,37.41,37.46,120974.07698350352,21.389,21.4061,21.3661,21.3947,120974.077
2011-07-14 11:15:00,37.45,37.48,37.42,37.44,80013.46650207609,21.389,21.4061,21.3718,21.3832,80013.4665
2011-07-14 11:20:00,37.44,37.47,37.43,37.44,75187.96992481203,21.3832,21.4004,21.3775,21.3832,75187.9699
2011-07-14 11:25:00,37.44,37.48,37.43,37.46,60599.25934238581,21.3832,21.4061,21.3775,21.3947,60599.2593
2011-07-14 11:30:00,37.46,37.47,37.41,37.42,118617.43912018852,21.3947,21.4004,21.3661,21.3718,118617.4391
2011-07-14 11:35:00,37.42,37.44,37.36,37.36,105936.48299854112,21.3718,21.3832,21.3376,21.3376,105936.483
2011-07-14 11:40:00,37.37,37.52,37.37,37.51,95275.50218830658,21.3433,21.4289,21.3433,21.4232,95275.5022
2011-07-14 11:45:00,37.51,37.58,37.49,37.54,70923.57760071821,21.4232,21.4632,21.4118,21.4404,70923.5776
2011-07-14 11:50:00,37.55,37.56,37.52,37.52,103692.06598586016,21.4461,21.4518,21.4289,21.4289,103692.066
2011-07-14 11:55:00,37.52,37.54,37.5,37.52,55437.100213219615,21.4289,21.4404,21.4175,21.4289,55437.1002
2011-07-14 12:00:00,37.52,37.52,37.44,37.45,49489.39512961508,21.4289,21.4289,21.3832,21.389,49489.3951
2011-07-14 12:05:00,37.45,37.5,37.43,37.45,85624.50903377848,21.389,21.4175,21.3775,21.389,85624.509
2011-07-14 12:10:00,37.45,37.47,37.44,37.45,53080.46234990461,21.389,21.4004,21.3832,21.389,53080.4623
2011-07-14 12:15:00,37.44,37.46,37.35,37.36,98642.12770732802,21.3832,21.3947,21.3318,21.3376,98642.1277
2011-07-14 12:20:00,37.36,37.37,37.28,37.28,133430.59140388283,21.3376,21.3433,21.2919,21.2919,133430.5914
2011-07-14 12:25:00,37.28,37.34,37.27,37.34,40623.9479295253,21.2919,21.3261,21.2861,21.3261,40623.9479
2011-07-14 12:30:00,37.34,37.34,37.27,37.29,113230.83828975425,21.3261,21.3261,21.2861,21.2976,113230.8383
2011-07-14 12:35:00,37.29,37.35,37.27,37.33,70699.13589945012,21.2976,21.3318,21.2861,21.3204,70699.1359
2011-07-14 12:40:00,37.32,37.37,37.32,37.37,94265.51453260017,21.3147,21.3433,21.3147,21.3433,94265.5145
2011-07-14 12:45:00,37.37,37.37,37.27,37.29,41409.49388396364,21.3433,21.3433,21.2861,21.2976,41409.4939
2011-07-14 12:50:00,37.3,37.31,37.18,37.18,71035.79845135225,21.3033,21.309,21.2347,21.2347,71035.7985
2011-07-14 12:55:00,37.19,37.24,37.19,37.23,45000.56110425317,21.2405,21.269,21.2405,21.2633,45000.5611
2011-07-14 13:00:00,37.24,37.26,37.14,37.15,72943.55291213107,21.269,21.2804,21.2119,21.2176,72943.5529
2011-07-14 13:05:00,37.15,37.21,37.15,37.21,77432.38693749298,21.2176,21.2519,21.2176,21.2519,77432.3869
2011-07-14 13:10:00,37.21,37.26,37.16,37.16,91908.87666928516,21.2519,21.2804,21.2233,21.2233,91908.8767
2011-07-14 13:15:00,37.16,37.19,37.11,37.14,69576.92739310964,21.2233,21.2405,21.1948,21.2119,69576.9274
2011-07-14 13:20:00,37.12,37.19,37.05,37.18,46459.43216249579,21.2005,21.2405,21.1605,21.2347,46459.4322
2011-07-14 13:25:00,37.17,37.29,37.12,37.29,113343.05914038829,21.229,21.2976,21.2005,21.2976,113343.0591
2011-07-14 13:30:00,37.29,37.51,37.24,37.41,198855.3473235327,21.2976,21.4232,21.269,21.3661,198855.3473
2011-07-14 13:35:00,37.41,37.44,37.33,37.33,118056.33486701827,21.3661,21.3832,21.3204,21.3204,118056.3349
2011-07-14 13:40:00,37.33,37.46,37.33,37.35,56559.30871956009,21.3204,21.3947,21.3204,21.3318,56559.3087
2011-07-14 13:45:00,37.35,37.35,37.26,37.31,59701.49253731343,21.3318,21.3318,21.2804,21.309,59701.4925
2011-07-14 13:50:00,37.31,37.32,37.25,37.27,69689.14824374368,21.309,21.3147,21.2747,21.2861,69689.1482
2011-07-14 13:55:00,37.27,37.42,37.26,37.42,64639.209965211536,21.2861,21.3718,21.2804,21.3718,64639.21
2011-07-14 14:00:00,37.42,37.44,37.37,37.39,60262.59679048367,21.3718,21.3832,21.3433,21.3547,60262.5968
2011-07-14 14:05:00,37.4,37.4,37.35,37.36,29850.74626865672,21.3604,21.3604,21.3318,21.3376,29850.7463
2011-07-14 14:10:00,37.37,37.51,37.37,37.47,74851.30737290988,21.3433,21.4232,21.3433,21.4004,74851.3074
2011-07-14 14:15:00,37.47,37.5,37.43,37.43,66210.3018740882,21.4004,21.4175,21.3775,21.3775,66210.3019
2011-07-14 14:20:00,37.43,37.46,37.38,37.42,67781.39378296486,21.3775,21.3947,21.349,21.3718,67781.3938
2011-07-14 14:25:00,37.43,37.43,37.35,37.41,64526.98911457748,21.3775,21.3775,21.3318,21.3661,64526.9891
2011-07-14 14:30:00,37.4,37.44,37.37,37.4,41409.49388396364,21.3604,21.3832,21.3433,21.3604,41409.4939
2011-07-14 14:35:00,37.4,37.4,37.28,37.28,72270.22780832679,21.3604,21.3604,21.2919,21.2919,72270.2278
2011-07-14 14:40:00,37.28,37.34,37.27,37.31,64526.98911457748,21.2919,21.3261,21.2861,21.309,64526.9891
2011-07-14 14:45:00,37.3,37.34,37.26,37.26,78442.3745931994,21.3033,21.3261,21.2804,21.2804,78442.3746
2011-07-14 14:50:00,37.26,37.34,37.25,37.27,49826.05768151722,21.2804,21.3261,21.2747,21.2861,49826.0577
2011-07-14 14:55:00,37.27,37.35,37.25,37.35,55661.54191448771,21.2861,21.3318,21.2747,21.3318,55661.5419
2011-07-14 15:00:00,37.35,37.39,37.33,37.38,85848.95073504657,21.3318,21.3547,21.3204,21.349,85848.9507
2011-07-14 15:05:00,37.38,37.38,37.23,37.27,148131.5228369431,21.349,21.349,21.2633,21.2861,148131.5228
2011-07-14 15:10:00,37.27,37.31,37.24,37.29,92469.9809224554,21.2861,21.309,21.269,21.2976,92469.9809
2011-07-14 15:15:00,37.29,37.31,37.19,37.27,127707.3280215464,21.2976,21.309,21.2405,21.2861,127707.328
2011-07-14 15:20:00,37.27,37.35,37.24,37.29,170126.80956121648,21.2861,21.3318,21.269,21.2976,170126.8096
2011-07-14 15:25:00,37.28,37.29,37.24,37.29,96173.26899337897,21.2919,21.2976,21.269,21.2976,96173.269
2011-07-14 15:30:00,37.29,37.33,37.27,37.29,75524.63247671416,21.2976,21.3204,21.2861,21.2976,75524.6325
2011-07-14 15:35:00,37.29,37.35,37.28,37.31,109976.43362136684,21.2976,21.3318,21.2919,21.309,109976.4336
2011-07-14 15:40:00,37.3,37.32,37.29,37.31,159914.7121535181,21.3033,21.3147,21.2976,21.309,159914.7122
2011-07-14 15:45:00,37.31,37.31,37.27,37.3,217371.78767815052,21.309,21.309,21.2861,21.3033,217371.7877
2011-07-14 15:50:00,37.29,37.3,37.21,37.23,262596.7904836719,21.2976,21.3033,21.2519,21.2633,262596.7905
2011-07-14 15:55:00,37.22,37.27,37.21,37.25,251486.9262709011,21.2576,21.2861,21.2519,21.2747,251486.9263
2011-07-15 09:30:00,37.44,37.49,37.32,37.44,735719.8967568174,21.3832,21.4118,21.3147,21.3832,735719.8968
2011-07-15 09:35:00,37.45,37.53,37.4,37.43,126585.11951520592,21.389,21.4346,21.3604,21.3775,126585.1195
2011-07-15 09:40:00,37.43,37.47,37.38,37.43,89103.35540343395,21.3775,21.4004,21.349,21.3775,89103.3554
2011-07-15 09:45:00,37.43,37.44,37.35,37.35,161485.80406239477,21.3775,21.3832,21.3318,21.3318,161485.8041
2011-07-15 09:50:00,37.35,37.4,37.28,37.33,191224.32948041745,21.3318,21.3604,21.2919,21.3204,191224.3295
2011-07-15 09:55:00,37.32,37.38,37.26,37.35,121759.62293794188,21.3147,21.349,21.2804,21.3318,121759.6229
2011-07-15 10:00:00,37.35,37.49,37.35,37.4,102569.85747951968,21.3318,21.4118,21.3318,21.3604,102569.8575
2011-07-15 10:05:00,37.4,37.42,37.3,37.3,139041.6339355852,21.3604,21.3718,21.3033,21.3033,139041.6339
2011-07-15 10:10:00,37.29,37.33,37.18,37.23,93816.63113006396,21.2976,21.3204,21.2347,21.2633,93816.6311
2011-07-15 10:15:00,37.23,37.25,37.08,37.11,145887.10582426214,21.2633,21.2747,21.1776,21.1948,145887.1058
2011-07-15 10:20:00,37.1,37.13,37.06,37.11,128717.31567725285,21.1891,21.2062,21.1662,21.1948,128717.3157
2011-07-15 10:25:00,37.1,37.15,37.02,37.14,154976.99472562002,21.1891,21.2176,21.1434,21.2119,154976.9947
2011-07-15 10:30:00,37.15,37.16,37.08,37.08,75187.96992481203,21.2176,21.2233,21.1776,21.1776,75187.9699
2011-07-15 10:35:00,37.09,37.11,37.03,37.05,121871.8437885759,21.1833,21.1948,21.1491,21.1605,121871.8438
2011-07-15 10:40:00,37.06,37.18,37.05,37.17,115924.13870497138,21.1662,21.2347,21.1605,21.229,115924.1387
2011-07-15 10:45:00,37.18,37.19,37.15,37.17,73729.0988665694,21.2347,21.2405,21.2176,21.229,73729.0989
2011-07-15 10:50:00,37.16,37.19,37.12,37.15,85287.84648187633,21.2233,21.2405,21.2005,21.2176,85287.8465
2011-07-15 10:55:00,37.14,37.14,37.03,37.03,192346.537986758,21.2119,21.2119,21.1491,21.1491,192346.538
2011-07-15 11:00:00,37.03,37.1,37.02,37.07,273033.3295926383,21.1491,21.1891,21.1434,21.1719,273033.3296
2011-07-15 11:05:00,37.07,37.11,37.02,37.03,91908.87666928516,21.1719,21.1948,21.1434,21.1491,91908.8767
2011-07-15 11:10:00,37.02,37.08,37.0,37.08,164627.9878801481,21.1434,21.1776,21.1319,21.1776,164627.9879
2011-07-15 11:15:00,37.08,37.16,37.06,37.06,115811.91785433731,21.1776,21.2233,21.1662,21.1662,115811.9179
2011-07-15 11:20:00,37.07,37.08,37.06,37.07,86746.71754011895,21.1719,21.1776,21.1662,21.1719,86746.7175
2011-07-15 11:25:00,37.07,37.13,37.06,37.11,93255.52687689372,21.1719,21.2062,21.1662,21.1948,93255.5269
2011-07-15 11:30:00,37.11,37.11,37.07,37.1,53978.229154976994,21.1948,21.1948,21.1719,21.1891,53978.2292
2011-07-15 11:35:00,37.1,37.14,37.1,37.11,79901.24565144203,21.1891,21.2119,21.1891,21.1948,79901.2457
2011-07-15 11:40:00,37.12,37.13,37.04,37.05,95948.82729211087,21.2005,21.2062,21.1548,21.1605,95948.8273
2011-07-15 11:45:00,37.05,37.08,37.03,37.07,53304.90405117271,21.1605,21.1776,21.1491,21.1719,53304.9041
2011-07-15 11:50:00,37.07,37.11,37.06,37.08,59589.271686679385,21.1719,21.1948,21.1662,21.1776,59589.2717
2011-07-15 11:55:00,37.07,37.09,37.03,37.03,113455.27999102233,21.1719,21.1833,21.1491,21.1491,113455.28
2011-07-15 12:00:00,37.03,37.19,37.03,37.18,179553.36101447648,21.1491,21.2405,21.1491,21.2347,179553.361
2011-07-15 12:05:00,37.19,37.26,37.13,37.18,116373.02210750755,21.2405,21.2804,21.2062,21.2347,116373.0221
2011-07-15 12:10:00,37.17,37.21,37.16,37.18,35910.67220289529,21.229,21.2519,21.2233,21.2347,35910.6722
2011-07-15 12:15:00,37.18,37.21,37.11,37.12,79115.6996970037,21.2347,21.2519,21.1948,21.2005,79115.6997
2011-07-15 12:20:00,37.12,37.16,37.08,37.1,39165.07687128268,21.2005,21.2233,21.1776,21.1891,39165.0769
2011-07-15 12:25:00,37.1,37.14,37.09,37.14,15935.360790034789,21.1891,21.2119,21.1833,21.2119,15935.3608
2011-07-15 12:30:00,37.14,37.18,37.08,37.09,80799.01245651442,21.2119,21.2347,21.1776,21.1833,80799.0125
2011-07-15 12:35:00,37.09,37.1,37.06,37.08,35237.34709909101,21.1833,21.1891,21.1662,21.1776,35237.3471
2011-07-15 12:40:00,37.07,37.08,37.02,37.03,146111.54752553024,21.1719,21.1776,21.1434,21.1491,146111.5475
2011-07-15 12:45:00,37.03,37.08,37.01,37.06,85736.72988441252,21.1491,21.1776,21.1377,21.1662,85736.7299
2011-07-15 12:50:00,37.06,37.07,37.04,37.04,52631.57894736842,21.1662,21.1719,21.1548,21.1548,52631.5789
2011-07-15 12:55:00,37.04,37.08,37.0,37.0,65424.75591964987,21.1548,21.1776,21.1319,21.1319,65424.7559
2011-07-15 13:00:00,37.0,37.0,36.93,36.98,74177.98226910559,21.1319,21.1319,21.092,21.1205,74177.9823
2011-07-15 13:05:00,36.98,37.0,36.97,36.99,53529.3457524408,21.1205,21.1319,21.1148,21.1262,53529.3458
2011-07-15 13:10:00,36.99,37.01,36.95,37.0,59925.934238581525,21.1262,21.1377,21.1034,21.1319,59925.9342
2011-07-15 13:15:00,37.0,37.02,36.98,36.98,60935.92189428795,21.1319,21.1434,21.1205,21.1205,60935.9219
2011-07-15 13:20:00,36.98,37.0,36.98,36.98,17169.790147009313,21.1205,21.1319,21.1205,21.1205,17169.7901
2011-07-15 13:25:00,36.98,37.03,36.98,37.01,35910.67220289529,21.1205,21.1491,21.1205,21.1377,35910.6722
2011-07-15 13:30:00,37.01,37.03,36.99,37.01,35125.12624845696,21.1377,21.1491,21.1262,21.1377,35125.1262
2011-07-15 13:35:00,37.02,37.04,37.0,37.0,24239.703736954325,21.1434,21.1548,21.1319,21.1319,24239.7037
2011-07-15 13:40:00,37.01,37.01,36.94,36.98,71484.68185388845,21.1377,21.1377,21.0977,21.1205,71484.6819
2011-07-15 13:45:00,36.98,36.99,36.88,36.89,98193.24430479182,21.1205,21.1262,21.0634,21.0691,98193.2443
2011-07-15 13:50:00,36.89,36.91,36.86,36.91,89215.576254068,21.0691,21.0805,21.052,21.0805,89215.5763
2011-07-15 13:55:00,36.9,36.9,36.78,36.83,120525.19358096732,21.0748,21.0748,21.0063,21.0349,120525.1936
2011-07-15 14:00:00,36.83,36.86,36.8,36.81,56671.529570194136,21.0349,21.052,21.0177,21.0234,56671.5296
2011-07-15 14:05:00,36.81,36.83,36.77,36.79,68903.60228930535,21.0234,21.0349,21.0006,21.012,68903.6023
2011-07-15 14:10:00,36.8,36.85,36.76,36.82,50499.38278532151,21.0177,21.0463,20.9949,21.0291,50499.3828
2011-07-15 14:15:00,36.81,36.89,36.78,36.89,63068.11805633486,21.0234,21.0691,21.0063,21.0691,63068.1181
2011-07-15 14:20:00,36.88,36.89,36.84,36.86,69689.14824374368,21.0634,21.0691,21.0406,21.052,69689.1482
2011-07-15 14:25:00,36.86,36.86,36.78,36.83,60374.81764111772,21.052,21.052,21.0063,21.0349,60374.8176
2011-07-15 14:30:00,36.82,36.86,36.78,36.79,75412.41162608012,21.0291,21.052,21.0063,21.012,75412.4116
2011-07-15 14:35:00,36.79,36.82,36.78,36.8,39838.40197508697,21.012,21.0291,21.0063,21.0177,39838.402
2011-07-15 14:40:00,36.81,36.85,36.8,36.85,21546.403321737176,21.0234,21.0463,21.0177,21.0463,21546.4033
2011-07-15 14:45:00,36.85,36.94,36.85,36.9,51621.59129166199,21.0463,21.0977,21.0463,21.0748,51621.5913
2011-07-15 14:50:00,36.9,36.95,36.89,36.9,26708.562450903377,21.0748,21.1034,21.0691,21.0748,26708.5625
2011-07-15 14:55:00,36.9,36.9,36.83,36.84,117495.23061384803,21.0748,21.0748,21.0349,21.0406,117495.2306
2011-07-15 15:00:00,36.84,36.89,36.81,36.81,49377.17427898103,21.0406,21.0691,21.0234,21.0234,49377.1743
2011-07-15 15:05:00,36.81,36.86,36.78,36.86,42195.03983840197,21.0234,21.052,21.0063,21.052,42195.0398
2011-07-15 15:10:00,36.86,36.91,36.85,36.9,63965.88486140725,21.052,21.0805,21.0463,21.0748,63965.8849
2011-07-15 15:15:00,36.9,36.91,36.89,36.9,41746.156435865785,21.0748,21.0805,21.0691,21.0748,41746.1564
2011-07-15 15:20:00,36.9,36.93,36.88,36.92,62843.67635506677,21.0748,21.092,21.0634,21.0863,62843.6764
2011-07-15 15:25:00,36.93,37.01,36.92,36.99,123330.71484681852,21.092,21.1377,21.0863,21.1262,123330.7148
2011-07-15 15:30:00,36.99,37.02,36.89,36.94,266300.0785545954,21.1262,21.1434,21.0691,21.0977,266300.0786
2011-07-15 15:35:00,36.93,36.96,36.9,36.96,80237.90820334418,21.092,21.1091,21.0748,21.1091,80237.9082
2011-07-15 15:40:00,36.96,37.05,36.95,37.05,116934.1263606778,21.1091,21.1605,21.1034,21.1605,116934.1264
2011-07-15 15:45:00,37.04,37.05,36.98,37.03,178431.152508136,21.1548,21.1605,21.1205,21.1491,178431.1525
2011-07-15 15:50:00,37.04,37.08,37.0,37.08,194029.85074626864,21.1548,21.1776,21.1319,21.1776,194029.8507
2011-07-15 15:55:00,37.08,37.08,37.01,37.06,263718.99899001233,21.1776,21.1776,21.1377,21.1662,263718.999
2011-07-18 09:30:00,36.78,36.79,36.49,36.5,101110.98642127706,21.0063,21.012,20.8407,20.8464,101110.9864
2011-07-18 09:35:00,36.5,36.66,36.45,36.62,84277.8588261699,20.8464,20.9378,20.8178,20.9149,84277.8588
2011-07-18 09:40:00,36.63,36.73,36.62,36.62,34900.68454718887,20.9206,20.9777,20.9149,20.9149,34900.6845
2011-07-18 09:45:00,36.62,36.7,36.54,36.54,31421.838177533384,20.9149,20.9606,20.8692,20.8692,31421.8382
2011-07-18 09:50:00,36.54,36.57,36.47,36.5,65536.97677028392,20.8692,20.8864,20.8292,20.8464,65536.9768
2011-07-18 09:55:00,36.5,36.54,36.41,36.54,89215.576254068,20.8464,20.8692,20.795,20.8692,89215.5763
2011-07-18 10:00:00,36.54,36.54,36.31,36.37,82706.76691729322,20.8692,20.8692,20.7379,20.7721,82706.7669
2011-07-18 10:05:00,36.37,36.37,36.14,36.19,136460.55437100213,20.7721,20.7721,20.6408,20.6693,136460.5544
2011-07-18 10:10:00,36.19,36.19,35.96,35.96,273594.4338458085,20.6693,20.6693,20.538,20.538,273594.4338
2011-07-18 10:15:00,35.96,35.96,35.82,35.85,377623.16238357086,20.538,20.538,20.458,20.4751,377623.1624
2011-07-18 10:20:00,35.85,35.97,35.85,35.92,220962.85489844013,20.4751,20.5437,20.4751,20.5151,220962.8549
2011-07-18 10:25:00,35.92,35.93,35.82,35.91,226349.45572887445,20.5151,20.5208,20.458,20.5094,226349.4557
2011-07-18 10:30:00,35.9,35.93,35.71,35.72,203344.1813488946,20.5037,20.5208,20.3952,20.4009,203344.1813
2011-07-18 10:35:00,35.72,35.93,35.68,35.89,268993.3789698126,20.4009,20.5208,20.378,20.498,268993.379
2011-07-18 10:40:00,35.89,36.01,35.89,36.0,99539.8945124004,20.498,20.5665,20.498,20.5608,99539.8945
2011-07-18 10:45:00,36.01,36.04,35.89,35.91,146897.09347996858,20.5665,20.5837,20.498,20.5094,146897.0935
2011-07-18 10:50:00,35.91,35.96,35.8,35.85,162046.90831556503,20.5094,20.538,20.4466,20.4751,162046.9083
2011-07-18 10:55:00,35.85,35.9,35.8,35.86,102906.52003142184,20.4751,20.5037,20.4466,20.4809,102906.52
2011-07-18 11:00:00,35.85,35.94,35.85,35.88,105038.71619346876,20.4751,20.5265,20.4751,20.4923,105038.7162
2011-07-18 11:05:00,35.88,35.92,35.87,35.89,42756.14409157221,20.4923,20.5151,20.4866,20.498,42756.1441
2011-07-18 11:10:00,35.89,35.92,35.82,35.86,85624.50903377848,20.498,20.5151,20.458,20.4809,85624.509
2011-07-18 11:15:00,35.85,35.88,35.8,35.84,44439.45685108293,20.4751,20.4923,20.4466,20.4694,44439.4569
2011-07-18 11:20:00,35.84,35.88,35.8,35.81,66322.52272472225,20.4694,20.4923,20.4466,20.4523,66322.5227
2011-07-18 11:25:00,35.81,35.88,35.81,35.84,79452.36224890585,20.4523,20.4923,20.4523,20.4694,79452.3622
2011-07-18 11:30:00,35.84,35.86,35.74,35.79,97968.80260352373,20.4694,20.4809,20.4123,20.4409,97968.8026
2011-07-18 11:35:00,35.79,35.8,35.71,35.72,98529.90685669395,20.4409,20.4466,20.3952,20.4009,98529.9069
2011-07-18 11:40:00,35.71,35.72,35.67,35.68,100886.54472000895,20.3952,20.4009,20.3723,20.378,100886.5447
2011-07-18 11:45:00,35.67,35.72,35.65,35.66,82257.88351475704,20.3723,20.4009,20.3609,20.3666,82257.8835
2011-07-18 11:50:00,35.66,35.67,35.64,35.67,118280.77656828638,20.3666,20.3723,20.3552,20.3723,118280.7766
2011-07-18 11:55:00,35.67,35.7,35.62,35.64,113904.16339355853,20.3723,20.3895,20.3438,20.3552,113904.1634
2011-07-18 12:00:00,35.64,35.7,35.64,35.65,121198.51868477162,20.3552,20.3895,20.3552,20.3609,121198.5187
2011-07-18 12:05:00,35.65,35.65,35.6,35.64,88205.58859836157,20.3609,20.3609,20.3324,20.3552,88205.5886
2011-07-18 12:10:00,35.64,35.71,35.63,35.68,101447.6489731792,20.3552,20.3952,20.3495,20.378,101447.649
2011-07-18 12:15:00,35.68,35.74,35.68,35.7,61497.02614745819,20.378,20.4123,20.378,20.3895,61497.0261
2011-07-18 12:20:00,35.7,35.76,35.64,35.76,48928.29087644485,20.3895,20.4237,20.3552,20.4237,48928.2909
2011-07-18 12:25:00,35.76,35.8,35.72,35.8,66546.96442599034,20.4237,20.4466,20.4009,20.4466,66546.9644
2011-07-18 12:30:00,35.79,35.8,35.74,35.79,42419.48153967007,20.4409,20.4466,20.4123,20.4409,42419.4815
2011-07-18 12:35:00,35.8,35.81,35.78,35.79,35125.12624845696,20.4466,20.4523,20.4352,20.4409,35125.1262
2011-07-18 12:40:00,35.79,35.84,35.78,35.83,43541.69004601055,20.4409,20.4694,20.4352,20.4637,43541.69
2011-07-18 12:45:00,35.82,35.85,35.78,35.8,76759.0618336887,20.458,20.4751,20.4352,20.4466,76759.0618
2011-07-18 12:50:00,35.81,35.85,35.78,35.81,63404.78060823701,20.4523,20.4751,20.4352,20.4523,63404.7806
2011-07-18 12:55:00,35.82,35.86,35.82,35.85,23454.15778251599,20.458,20.4809,20.458,20.4751,23454.1578
2011-07-18 13:00:00,35.86,35.86,35.79,35.8,54539.33340814723,20.4809,20.4809,20.4409,20.4466,54539.3334
2011-07-18 13:05:00,35.8,35.81,35.75,35.75,51060.48703849175,20.4466,20.4523,20.418,20.418,51060.487
2011-07-18 13:10:00,35.75,35.76,35.72,35.76,36135.113904163394,20.418,20.4237,20.4009,20.4237,36135.1139
2011-07-18 13:15:00,35.75,35.77,35.68,35.71,125350.6901582314,20.418,20.4294,20.378,20.3952,125350.6902
2011-07-18 13:20:00,35.71,35.77,35.71,35.72,31421.838177533384,20.3952,20.4294,20.3952,20.4009,31421.8382
2011-07-18 13:25:00,35.72,35.81,35.72,35.8,36359.55560543149,20.4009,20.4523,20.4009,20.4466,36359.5556
2011-07-18 13:30:00,35.8,35.91,35.8,35.88,67444.73123106273,20.4466,20.5094,20.4466,20.4923,67444.7312
2011-07-18 13:35:00,35.88,35.97,35.86,35.91,69913.58994501177,20.4923,20.5437,20.4809,20.5094,69913.5899
2011-07-18 13:40:00,35.91,35.94,35.89,35.89,34451.80114465267,20.5094,20.5265,20.498,20.498,34451.8011
2011-07-18 13:45:00,35.89,35.95,35.88,35.89,36471.776456065534,20.498,20.5323,20.4923,20.498,36471.7765
2011-07-18 13:50:00,35.91,35.97,35.88,35.96,48591.6283245427,20.5094,20.5437,20.4923,20.538,48591.6283
2011-07-18 13:55:00,35.96,35.96,35.92,35.93,79340.1413982718,20.538,20.538,20.5151,20.5208,79340.1414
2011-07-18 14:00:00,35.93,35.93,35.79,35.83,100886.54472000895,20.5208,20.5208,20.4409,20.4637,100886.5447
2011-07-18 14:05:00,35.83,35.91,35.83,35.9,29514.08371675457,20.4637,20.5094,20.4637,20.5037,29514.0837
2011-07-18 14:10:00,35.9,35.92,35.86,35.88,76534.6201324206,20.5037,20.5151,20.4809,20.4923,76534.6201
2011-07-18 14:15:00,35.88,35.91,35.88,35.91,40623.9479295253,20.4923,20.5094,20.4923,20.5094,40623.9479
2011-07-18 14:20:00,35.91,35.95,35.88,35.88,35910.67220289529,20.5094,20.5323,20.4923,20.4923,35910.6722
2011-07-18 14:25:00,35.88,35.96,35.88,35.95,57008.19212209628,20.4923,20.538,20.4923,20.5323,57008.1921
2011-07-18 14:30:00,35.94,35.96,35.82,35.84,73729.0988665694,20.5265,20.538,20.458,20.4694,73729.0989
2011-07-18 14:35:00,35.84,35.91,35.84,35.89,31646.27987880148,20.4694,20.5094,20.4694,20.498,31646.2799
2011-07-18 14:40:00,35.88,35.96,35.88,35.96,38379.53091684435,20.4923,20.538,20.4923,20.538,38379.5309
2011-07-18 14:45:00,35.96,35.96,35.91,35.95,34564.02199528672,20.538,20.538,20.5094,20.5323,34564.022
2011-07-18 14:50:00,35.95,35.99,35.9,35.96,66546.96442599034,20.5323,20.5551,20.5037,20.538,66546.9644
2011-07-18 14:55:00,35.96,36.04,35.93,36.04,51509.37044102794,20.538,20.5837,20.5208,20.5837,51509.3704
2011-07-18 15:00:00,36.04,36.11,36.04,36.1,72270.22780832679,20.5837,20.6236,20.5837,20.6179,72270.2278
2011-07-18 15:05:00,36.1,36.11,35.99,36.0,92133.31837055324,20.6179,20.6236,20.5551,20.5608,92133.3184
2011-07-18 15:10:00,36.0,36.0,35.92,35.93,62282.57210189653,20.5608,20.5608,20.5151,20.5208,62282.5721
2011-07-18 15:15:00,35.92,35.98,35.91,35.96,77207.94523622488,20.5151,20.5494,20.5094,20.538,77207.9452
2011-07-18 15:20:00,35.96,35.98,35.89,35.93,73729.0988665694,20.538,20.5494,20.498,20.5208,73729.0989
2011-07-18 15:25:00,35.93,35.95,35.9,35.93,71484.68185388845,20.5208,20.5323,20.5037,20.5208,71484.6819
2011-07-18 15:30:00,35.94,36.0,35.93,35.96,102682.07833015372,20.5265,20.5608,20.5208,20.538,102682.0783
2011-07-18 15:35:00,35.96,36.06,35.96,36.06,108966.44596566042,20.538,20.5951,20.538,20.5951,108966.446
2011-07-18 15:40:00,36.05,36.06,35.97,35.97,121647.4020873078,20.5894,20.5951,20.5437,20.5437,121647.4021
2011-07-18 15:45:00,35.97,36.04,35.95,36.04,225115.02637189988,20.5437,20.5837,20.5323,20.5837,225115.0264
2011-07-18 15:50:00,36.04,36.07,36.03,36.07,264953.4283469869,20.5837,20.6008,20.5779,20.6008,264953.4283
2011-07-18 15:55:00,36.06,36.09,36.03,36.09,410167.2090674447,20.5951,20.6122,20.5779,20.6122,410167.2091
2011-07-19 09:30:00,36.27,36.38,36.17,36.31,140949.38839636403,20.715,20.7778,20.6579,20.7379,140949.3884
2011-07-19 09:35:00,36.31,36.33,36.19,36.28,80462.34990461227,20.7379,20.7493,20.6693,20.7207,80462.3499
2011-07-19 09:40:00,36.3,36.31,36.1,36.12,61945.90954999439,20.7321,20.7379,20.6179,20.6293,61945.9095
2011-07-19 09:45:00,36.13,36.14,35.88,35.97,214341.8247110313,20.6351,20.6408,20.4923,20.5437,214341.8247
2011-07-19 09:50:00,35.97,36.13,35.95,36.1,89664.45965660419,20.5437,20.6351,20.5323,20.6179,89664.4597
2011-07-19 09:55:00,36.1,36.11,35.96,35.99,55549.32106385366,20.6179,20.6236,20.538,20.5551,55549.3211
2011-07-19 10:00:00,35.99,36.04,35.96,36.04,57008.19212209628,20.5551,20.5837,20.538,20.5837,57008.1921
2011-07-19 10:05:00,36.04,36.06,36.0,36.04,144764.89731792166,20.5837,20.5951,20.5608,20.5837,144764.8973
2011-07-19 10:10:00,36.04,36.05,35.97,36.0,122769.61059364828,20.5837,20.5894,20.5437,20.5608,122769.6106
2011-07-19 10:15:00,36.01,36.12,36.0,36.05,157221.41173830096,20.5665,20.6293,20.5608,20.5894,157221.4117
2011-07-19 10:20:00,36.05,36.09,36.0,36.05,211087.4200426439,20.5894,20.6122,20.5608,20.5894,211087.42
2011-07-19 10:25:00,36.05,36.13,36.0,36.02,114353.04679609471,20.5894,20.6351,20.5608,20.5722,114353.0468
2011-07-19 10:30:00,36.02,36.05,36.01,36.04,71484.68185388845,20.5722,20.5894,20.5665,20.5837,71484.6819
2011-07-19 10:35:00,36.04,36.05,35.96,35.96,77544.60778812703,20.5837,20.5894,20.538,20.538,77544.6078
2011-07-19 10:40:00,35.96,35.98,35.91,35.96,123555.15654808664,20.538,20.5494,20.5094,20.538,123555.1565
2011-07-19 10:45:00,35.97,35.99,35.94,35.96,182807.76568286383,20.5437,20.5551,20.5265,20.538,182807.7657
2011-07-19 10:50:00,35.96,36.0,35.95,35.96,122994.0522949164,20.538,20.5608,20.5323,20.538,122994.0523
2011-07-19 10:55:00,35.96,36.0,35.94,35.95,67556.95208169677,20.538,20.5608,20.5265,20.5323,67556.9521
2011-07-19 11:00:00,35.95,35.96,35.93,35.95,99652.11536303443,20.5323,20.538,20.5208,20.5323,99652.1154
2011-07-19 11:05:00,35.95,35.96,35.9,35.92,109078.66681629446,20.5323,20.538,20.5037,20.5151,109078.6668
2011-07-19 11:10:00,35.92,35.94,35.9,35.91,68791.3814386713,20.5151,20.5265,20.5037,20.5094,68791.3814
2011-07-19 11:15:00,35.91,35.96,35.86,35.86,107058.6915048816,20.5094,20.538,20.4809,20.4809,107058.6915
2011-07-19 11:20:00,35.87,35.88,35.83,35.88,81809.00011222085,20.4866,20.4923,20.4637,20.4923,81809.0001
2011-07-19 11:25:00,35.88,35.92,35.87,35.88,70362.47334754797,20.4923,20.5151,20.4866,20.4923,70362.4733
2011-07-19 11:30:00,35.89,35.92,35.87,35.89,45225.00280552126,20.498,20.5151,20.4866,20.498,45225.0028
2011-07-19 11:35:00,35.89,35.89,35.78,35.78,110425.31702390304,20.498,20.498,20.4352,20.4352,110425.317
2011-07-19 11:40:00,35.79,35.85,35.78,35.85,36135.113904163394,20.4409,20.4751,20.4352,20.4751,36135.1139
2011-07-19 11:45:00,35.84,35.84,35.8,35.82,46571.65301312984,20.4694,20.4694,20.4466,20.458,46571.653
2011-07-19 11:50:00,35.83,35.83,35.8,35.81,39165.07687128268,20.4637,20.4637,20.4466,20.4523,39165.0769
2011-07-19 11:55:00,35.82,35.83,35.76,35.76,50723.824486589605,20.458,20.4637,20.4237,20.4237,50723.8245
2011-07-19 12:00:00,35.76,35.8,35.74,35.76,79227.92054763775,20.4237,20.4466,20.4123,20.4237,79227.9205
2011-07-19 12:05:00,35.77,35.77,35.72,35.72,85400.06733251037,20.4294,20.4294,20.4009,20.4009,85400.0673
2011-07-19 12:10:00,35.73,35.81,35.72,35.81,52407.13724610032,20.4066,20.4523,20.4009,20.4523,52407.1372
2011-07-19 12:15:00,35.81,35.84,35.75,35.76,136011.67096846594,20.4523,20.4694,20.418,20.4237,136011.671
2011-07-19 12:20:00,35.77,35.77,35.75,35.75,22107.507574907417,20.4294,20.4294,20.418,20.418,22107.5076
2011-07-19 12:25:00,35.75,35.77,35.72,35.73,75973.51587925036,20.418,20.4294,20.4009,20.4066,75973.5159
2011-07-19 12:30:00,35.74,35.85,35.73,35.83,59364.829985411285,20.4123,20.4751,20.4066,20.4637,59364.83
2011-07-19 12:35:00,35.84,35.84,35.8,35.8,56222.64616765795,20.4694,20.4694,20.4466,20.4466,56222.6462
2011-07-19 12:40:00,35.8,35.8,35.72,35.75,55773.76276512176,20.4466,20.4466,20.4009,20.418,55773.7628
2011-07-19 12:45:00,35.76,35.77,35.73,35.76,21658.624172371223,20.4237,20.4294,20.4066,20.4237,21658.6242
2011-07-19 12:50:00,35.76,35.8,35.74,35.8,37706.20581304006,20.4237,20.4466,20.4123,20.4466,37706.2058
2011-07-19 12:55:00,35.79,35.81,35.74,35.75,81696.7792615868,20.4409,20.4523,20.4123,20.418,81696.7793
2011-07-19 13:00:00,35.75,35.79,35.72,35.72,119851.86847716304,20.418,20.4409,20.4009,20.4009,119851.8685
2011-07-19 13:05:00,35.73,35.74,35.72,35.73,65424.75591964987,20.4066,20.4123,20.4009,20.4066,65424.7559
2011-07-19 13:10:00,35.73,35.76,35.71,35.76,47469.41981820222,20.4066,20.4237,20.3952,20.4237,47469.4198
2011-07-19 13:15:00,35.76,35.85,35.76,35.85,22556.390977443607,20.4237,20.4751,20.4237,20.4751,22556.391
2011-07-19 13:20:00,35.84,35.89,35.81,35.85,34451.80114465267,20.4694,20.498,20.4523,20.4751,34451.8011
2011-07-19 13:25:00,35.86,35.93,35.86,35.92,40960.61048142744,20.4809,20.5208,20.4809,20.5151,40960.6105
2011-07-19 13:30:00,35.91,36.01,35.89,35.91,62507.01380316463,20.5094,20.5665,20.498,20.5094,62507.0138
2011-07-19 13:35:00,35.9,36.04,35.89,36.02,94265.51453260017,20.5037,20.5837,20.498,20.5722,94265.5145
2011-07-19 13:40:00,36.04,36.25,36.02,36.23,143867.13051284928,20.5837,20.7036,20.5722,20.6922,143867.1305
2011-07-19 13:45:00,36.23,36.23,36.1,36.11,71484.68185388845,20.6922,20.6922,20.6179,20.6236,71484.6819
2011-07-19 13:50:00,36.11,36.13,36.08,36.08,51509.37044102794,20.6236,20.6351,20.6065,20.6065,51509.3704
2011-07-19 13:55:00,36.09,36.11,36.06,36.11,42307.26068903602,20.6122,20.6236,20.5951,20.6236,42307.2607
2011-07-19 14:00:00,36.12,36.12,36.02,36.03,59925.934238581525,20.6293,20.6293,20.5722,20.5779,59925.9342
2011-07-19 14:05:00,36.03,36.05,36.01,36.04,58803.72573224104,20.5779,20.5894,20.5665,20.5837,58803.7257
2011-07-19 14:10:00,36.03,36.05,35.98,36.05,231062.73145550443,20.5779,20.5894,20.5494,20.5894,231062.7315
2011-07-19 14:15:00,36.05,36.11,36.05,36.07,68230.27718550107,20.5894,20.6236,20.5894,20.6008,68230.2772
2011-07-19 14:20:00,36.07,36.11,36.04,36.05,42868.36494220626,20.6008,20.6236,20.5837,20.5894,42868.3649
2011-07-19 14:25:00,36.05,36.14,36.05,36.13,38828.414319380536,20.5894,20.6408,20.5894,20.6351,38828.4143
2011-07-19 14:30:00,36.13,36.17,36.12,36.16,78217.93289193131,20.6351,20.6579,20.6293,20.6522,78217.9329
2011-07-19 14:35:00,36.17,36.17,36.13,36.16,68566.93973740321,20.6579,20.6579,20.6351,20.6522,68566.9397
2011-07-19 14:40:00,36.16,36.21,36.15,36.2,185052.1826955448,20.6522,20.6807,20.6465,20.675,185052.1827
2011-07-19 14:45:00,36.2,36.29,36.2,36.29,147009.31433060262,20.675,20.7264,20.675,20.7264,147009.3143
2011-07-19 14:50:00,36.29,36.32,36.23,36.23,134216.13735832117,20.7264,20.7436,20.6922,20.6922,134216.1374
2011-07-19 14:55:00,36.24,36.25,36.2,36.24,99764.33621366847,20.6979,20.7036,20.675,20.6979,99764.3362
2011-07-19 15:00:00,36.24,36.27,36.21,36.26,67332.51038042868,20.6979,20.715,20.6807,20.7093,67332.5104
2011-07-19 15:05:00,36.27,36.36,36.26,36.26,120412.97273033328,20.715,20.7664,20.7093,20.7093,120412.9727
2011-07-19 15:10:00,36.27,36.31,36.2,36.25,239030.4118505218,20.715,20.7379,20.675,20.7036,239030.4119
2011-07-19 15:15:00,36.24,36.27,36.21,36.22,110425.31702390304,20.6979,20.715,20.6807,20.6865,110425.317
2011-07-19 15:20:00,36.23,36.25,36.19,36.2,122881.83144428236,20.6922,20.7036,20.6693,20.675,122881.8314
2011-07-19 15:25:00,36.19,36.2,36.15,36.15,64639.209965211536,20.6693,20.675,20.6465,20.6465,64639.21
2011-07-19 15:30:00,36.15,36.19,36.09,36.11,200201.99753114127,20.6465,20.6693,20.6122,20.6236,200201.9975
2011-07-19 15:35:00,36.1,36.14,36.06,36.09,256200.2019975312,20.6179,20.6408,20.5951,20.6122,256200.202
2011-07-19 15:40:00,36.09,36.09,36.03,36.06,147458.1977331388,20.6122,20.6122,20.5779,20.5951,147458.1977
2011-07-19 15:45:00,36.06,36.09,36.05,36.08,173156.77252833574,20.5951,20.6122,20.5894,20.6065,173156.7725
2011-07-19 15:50:00,36.07,36.11,36.06,36.06,176074.514644821,20.6008,20.6236,20.5951,20.5951,176074.5146
2011-07-19 15:55:00,36.06,36.09,36.05,36.09,243407.0250252497,20.5951,20.6122,20.5894,20.6122,243407.025
2011-07-20 09:30:00,36.27,36.31,36.06,36.18,164403.54617888003,20.715,20.7379,20.5951,20.6636,164403.5462
2011-07-20 09:35:00,36.21,36.21,36.03,36.04,232521.60251374703,20.6807,20.6807,20.5779,20.5837,232521.6025
2011-07-20 09:40:00,36.04,36.15,36.03,36.11,208057.4570755246,20.5837,20.6465,20.5779,20.6236,208057.4571
2011-07-20 09:45:00,36.1,36.15,36.09,36.1,106385.36640107732,20.6179,20.6465,20.6122,20.6179,106385.3664
2011-07-20 09:50:00,36.1,36.13,36.04,36.09,132308.38289754235,20.6179,20.6351,20.5837,20.6122,132308.3829
2011-07-20 09:55:00,36.09,36.13,36.08,36.13,52182.69554483223,20.6122,20.6351,20.6065,20.6351,52182.6955
2011-07-20 10:00:00,36.13,36.24,36.03,36.23,136123.89181909998,20.6351,20.6979,20.5779,20.6922,136123.8918
2011-07-20 10:05:00,36.22,36.32,36.21,36.31,90337.78476040848,20.6865,20.7436,20.6807,20.7379,90337.7848
2011-07-20 10:10:00,36.31,36.46,36.31,36.43,221972.8425541465,20.7379,20.8235,20.7379,20.8064,221972.8426
2011-07-20 10:15:00,36.43,36.43,36.25,36.33,131747.27864437213,20.8064,20.8064,20.7036,20.7493,131747.2786
2011-07-20 10:20:00,36.33,36.41,36.31,36.31,65536.97677028392,20.7493,20.795,20.7379,20.7379,65536.9768
2011-07-20 10:25:00,36.32,36.45,36.3,36.42,113567.50084165638,20.7436,20.8178,20.7321,20.8007,113567.5008
2011-07-20 10:30:00,36.42,36.44,36.4,36.43,114240.82594546066,20.8007,20.8121,20.7893,20.8064,114240.8259
2011-07-20 10:35:00,36.43,36.45,36.4,36.41,75749.07417798227,20.8064,20.8178,20.7893,20.795,75749.0742
2011-07-20 10:40:00,36.41,36.45,36.4,36.45,38042.8683649422,20.795,20.8178,20.7893,20.8178,38042.8684
2011-07-20 10:45:00,36.45,36.45,36.4,36.4,47357.19896756817,20.8178,20.8178,20.7893,20.7893,47357.199
2011-07-20 10:50:00,36.41,36.45,36.4,36.45,71148.0193019863,20.795,20.8178,20.7893,20.8178,71148.0193
2011-07-20 10:55:00,36.45,36.53,36.42,36.53,57120.41297273033,20.8178,20.8635,20.8007,20.8635,57120.413
2011-07-20 11:00:00,36.52,36.61,36.52,36.61,120412.97273033328,20.8578,20.9092,20.8578,20.9092,120412.9727
2011-07-20 11:05:00,36.61,36.64,36.59,36.61,95499.94388957469,20.9092,20.9263,20.8978,20.9092,95499.9439
2011-07-20 11:10:00,36.61,36.62,36.54,36.57,43429.4691953765,20.9092,20.9149,20.8692,20.8864,43429.4692
2011-07-20 11:15:00,36.58,36.64,36.54,36.63,34115.13859275053,20.8921,20.9263,20.8692,20.9206,34115.1386
2011-07-20 11:20:00,36.63,36.65,36.59,36.6,29514.08371675457,20.9206,20.932,20.8978,20.9035,29514.0837
2011-07-20 11:25:00,36.61,36.64,36.58,36.59,61048.14274492201,20.9092,20.9263,20.8921,20.8978,61048.1427
2011-07-20 11:30:00,36.59,36.62,36.58,36.62,67893.61463359892,20.8978,20.9149,20.8921,20.9149,67893.6146
2011-07-20 11:35:00,36.62,36.63,36.61,36.61,24688.587139490515,20.9149,20.9206,20.9092,20.9092,24688.5871
2011-07-20 11:40:00,36.62,36.63,36.61,36.62,17955.336101447647,20.9149,20.9206,20.9092,20.9149,17955.3361
2011-07-20 11:45:00,36.61,36.62,36.6,36.61,55773.76276512176,20.9092,20.9149,20.9035,20.9092,55773.7628
2011-07-20 11:50:00,36.61,36.62,36.6,36.61,49040.51172707889,20.9092,20.9149,20.9035,20.9092,49040.5117
2011-07-20 11:55:00,36.61,36.63,36.6,36.62,57344.85467399842,20.9092,20.9206,20.9035,20.9149,57344.8547
2011-07-20 12:00:00,36.62,36.62,36.6,36.6,21658.624172371223,20.9149,20.9149,20.9035,20.9035,21658.6242
2011-07-20 12:05:00,36.6,36.6,36.54,36.54,37593.984962406015,20.9035,20.9035,20.8692,20.8692,37593.985
2011-07-20 12:10:00,36.54,36.58,36.5,36.54,58467.0631803389,20.8692,20.8921,20.8464,20.8692,58467.0632
2011-07-20 12:15:00,36.54,36.55,36.47,36.48,34115.13859275053,20.8692,20.8749,20.8292,20.835,34115.1386
2011-07-20 12:20:00,36.48,36.49,36.44,36.47,40399.50622825721,20.835,20.8407,20.8121,20.8292,40399.5062
2011-07-20 12:25:00,36.46,36.52,36.46,36.5,43429.4691953765,20.8235,20.8578,20.8235,20.8464,43429.4692
2011-07-20 12:30:00,36.5,36.51,36.47,36.49,71035.79845135225,20.8464,20.8521,20.8292,20.8407,71035.7985
2011-07-20 12:35:00,36.49,36.54,36.48,36.48,43317.24834474245,20.8407,20.8692,20.835,20.835,43317.2483
2011-07-20 12:40:00,36.48,36.52,36.45,36.49,48928.29087644485,20.835,20.8578,20.8178,20.8407,48928.2909
2011-07-20 12:45:00,36.49,36.54,36.48,36.54,50948.2661878577,20.8407,20.8692,20.835,20.8692,50948.2662
2011-07-20 12:50:00,36.54,36.55,36.5,36.54,45225.00280552126,20.8692,20.8749,20.8464,20.8692,45225.0028
2011-07-20 12:55:00,36.55,36.55,36.5,36.55,23117.495230613848,20.8749,20.8749,20.8464,20.8749,23117.4952
2011-07-20 13:00:00,36.55,36.55,36.49,36.55,17730.894400179553,20.8749,20.8749,20.8407,20.8749,17730.8944
2011-07-20 13:05:00,36.55,36.55,36.49,36.52,35910.67220289529,20.8749,20.8749,20.8407,20.8578,35910.6722
2011-07-20 13:10:00,36.53,36.54,36.49,36.49,33778.476040848385,20.8635,20.8692,20.8407,20.8407,33778.476
2011-07-20 13:15:00,36.49,36.54,36.49,36.52,25474.13309392885,20.8407,20.8692,20.8407,20.8578,25474.1331
2011-07-20 13:20:00,36.52,36.55,36.51,36.54,22556.390977443607,20.8578,20.8749,20.8521,20.8692,22556.391
2011-07-20 13:25:00,36.54,36.56,36.54,36.55,23117.495230613848,20.8692,20.8806,20.8692,20.8749,23117.4952
2011-07-20 13:30:00,36.55,36.56,36.52,36.52,47469.41981820222,20.8749,20.8806,20.8578,20.8578,47469.4198
2011-07-20 13:35:00,36.52,36.56,36.51,36.54,45225.00280552126,20.8578,20.8806,20.8521,20.8692,45225.0028
2011-07-20 13:40:00,36.53,36.54,36.49,36.51,33329.5926383122,20.8635,20.8692,20.8407,20.8521,33329.5926
2011-07-20 13:45:00,36.52,36.54,36.48,36.53,50611.60363595556,20.8578,20.8692,20.835,20.8635,50611.6036
2011-07-20 13:50:00,36.53,36.55,36.51,36.55,24913.02884075861,20.8635,20.8749,20.8521,20.8749,24913.0288
2011-07-20 13:55:00,36.55,36.56,36.53,36.54,47132.75726630008,20.8749,20.8806,20.8635,20.8692,47132.7573
2011-07-20 14:00:00,36.54,36.61,36.54,36.58,64975.87251711368,20.8692,20.9092,20.8692,20.8921,64975.8725
2011-07-20 14:05:00,36.58,36.59,36.54,36.55,34900.68454718887,20.8921,20.8978,20.8692,20.8749,34900.6845
2011-07-20 14:10:00,36.56,36.56,36.52,36.54,92694.42262372348,20.8806,20.8806,20.8578,20.8692,92694.4226
2011-07-20 14:15:00,36.54,36.55,36.54,36.54,28167.433509146,20.8692,20.8749,20.8692,20.8692,28167.4335
2011-07-20 14:20:00,36.54,36.56,36.54,36.55,36471.776456065534,20.8692,20.8806,20.8692,20.8749,36471.7765
2011-07-20 14:25:00,36.55,36.56,36.53,36.56,58803.72573224104,20.8749,20.8806,20.8635,20.8806,58803.7257
2011-07-20 14:30:00,36.56,36.57,36.54,36.57,56110.4253170239,20.8806,20.8864,20.8692,20.8864,56110.4253
2011-07-20 14:35:00,36.57,36.61,36.57,36.6,32095.16328133767,20.8864,20.9092,20.8864,20.9035,32095.1633
2011-07-20 14:40:00,36.6,36.62,36.55,36.57,37032.880709235775,20.9035,20.9149,20.8749,20.8864,37032.8807
2011-07-20 14:45:00,36.57,36.57,36.46,36.46,73392.43631466725,20.8864,20.8864,20.8235,20.8235,73392.4363
2011-07-20 14:50:00,36.46,36.52,36.45,36.48,35910.67220289529,20.8235,20.8578,20.8178,20.835,35910.6722
2011-07-20 14:55:00,36.48,36.49,36.44,36.47,35910.67220289529,20.835,20.8407,20.8121,20.8292,35910.6722
2011-07-20 15:00:00,36.47,36.49,36.43,36.45,43429.4691953765,20.8292,20.8407,20.8064,20.8178,43429.4692
2011-07-20 15:05:00,36.45,36.52,36.44,36.5,58242.62147907081,20.8178,20.8578,20.8121,20.8464,58242.6215
2011-07-20 15:10:00,36.5,36.51,36.48,36.49,124340.70250252496,20.8464,20.8521,20.835,20.8407,124340.7025
2011-07-20 15:15:00,36.49,36.52,36.49,36.5,37930.64751430816,20.8407,20.8578,20.8407,20.8464,37930.6475
2011-07-20 15:20:00,36.5,36.52,36.48,36.51,114801.9301986309,20.8464,20.8578,20.835,20.8521,114801.9302
2011-07-20 15:25:00,36.51,36.52,36.48,36.5,69240.26484120749,20.8521,20.8578,20.835,20.8464,69240.2648
2011-07-20 15:30:00,36.51,36.52,36.48,36.5,68454.71888676916,20.8521,20.8578,20.835,20.8464,68454.7189
2011-07-20 15:35:00,36.5,36.54,36.49,36.54,82706.76691729322,20.8464,20.8692,20.8407,20.8692,82706.7669
2011-07-20 15:40:00,36.54,36.54,36.47,36.47,133879.47480641902,20.8692,20.8692,20.8292,20.8292,133879.4748
2011-07-20 15:45:00,36.47,36.47,36.36,36.39,200089.77668050723,20.8292,20.8292,20.7664,20.7836,200089.7767
2011-07-20 15:50:00,36.38,36.42,36.34,36.42,254853.5517899225,20.7778,20.8007,20.755,20.8007,254853.5518
2011-07-20 15:55:00,36.41,36.46,36.39,36.45,351363.48333520367,20.795,20.8235,20.7836,20.8178,351363.4833
2011-07-21 09:30:00,37.76,38.19,37.19,37.36,488385.14195937605,21.566,21.8116,21.2405,21.3376,488385.142
2011-07-21 09:35:00,37.36,37.43,37.19,37.41,191224.32948041745,21.3376,21.3775,21.2405,21.3661,191224.3295
2011-07-21 09:40:00,37.42,37.48,37.38,37.45,123442.9356974526,21.3718,21.4061,21.349,21.389,123442.9357
2011-07-21 09:45:00,37.45,37.47,37.4,37.46,221636.1800022444,21.389,21.4004,21.3604,21.3947,221636.18
2011-07-21 09:50:00,37.46,37.47,37.43,37.44,110425.31702390304,21.3947,21.4004,21.3775,21.3832,110425.317
2011-07-21 09:55:00,37.44,37.47,37.33,37.43,130063.9658848614,21.3832,21.4004,21.3204,21.3775,130063.9659
2011-07-21 10:00:00,37.43,37.57,37.41,37.57,173268.9933789698,21.3775,21.4575,21.3661,21.4575,173268.9934
2011-07-21 10:05:00,37.57,37.62,37.5,37.5,112220.8506340478,21.4575,21.486,21.4175,21.4175,112220.8506
2011-07-21 10:10:00,37.5,37.55,37.46,37.52,148804.8479407474,21.4175,21.4461,21.3947,21.4289,148804.8479
2011-07-21 10:15:00,37.53,37.54,37.36,37.4,163954.66277634384,21.4346,21.4404,21.3376,21.3604,163954.6628
2011-07-21 10:20:00,37.4,37.44,37.39,37.43,72943.55291213107,21.3604,21.3832,21.3547,21.3775,72943.5529
2011-07-21 10:25:00,37.43,37.56,37.43,37.55,90337.78476040848,21.3775,21.4518,21.3775,21.4461,90337.7848
2011-07-21 10:30:00,37.54,37.54,37.44,37.44,123779.59824935472,21.4404,21.4404,21.3832,21.3832,123779.5982
2011-07-21 10:35:00,37.44,37.52,37.4,37.48,163281.33767253955,21.3832,21.4289,21.3604,21.4061,163281.3377
2011-07-21 10:40:00,37.49,37.52,37.44,37.49,96173.26899337897,21.4118,21.4289,21.3832,21.4118,96173.269
2011-07-21 10:45:00,37.49,37.5,37.44,37.46,50050.49938278532,21.4118,21.4175,21.3832,21.3947,50050.4994
2011-07-21 10:50:00,37.46,37.51,37.44,37.48,71596.9027045225,21.3947,21.4232,21.3832,21.4061,71596.9027
2011-07-21 10:55:00,37.48,37.48,37.39,37.39,57569.29637526653,21.4061,21.4061,21.3547,21.3547,57569.2964
2011-07-21 11:00:00,37.4,37.44,37.38,37.38,56222.64616765795,21.3604,21.3832,21.349,21.349,56222.6462
2011-07-21 11:05:00,37.38,37.39,37.32,37.33,244978.1169341264,21.349,21.3547,21.3147,21.3204,244978.1169
2011-07-21 11:10:00,37.33,37.37,37.33,37.35,75524.63247671416,21.3204,21.3433,21.3204,21.3318,75524.6325
2011-07-21 11:15:00,37.34,37.35,37.28,37.28,51846.032992930086,21.3261,21.3318,21.2919,21.2919,51846.033
2011-07-21 11:20:00,37.27,37.29,37.2,37.28,78891.2579957356,21.2861,21.2976,21.2462,21.2919,78891.258
2011-07-21 11:25:00,37.28,37.28,37.21,37.25,67669.17293233082,21.2919,21.2919,21.2519,21.2747,67669.1729
2011-07-21 11:30:00,37.25,37.26,37.15,37.18,103467.62428459208,21.2747,21.2804,21.2176,21.2347,103467.6243
2011-07-21 11:35:00,37.17,37.22,37.17,37.19,69464.70654247559,21.229,21.2576,21.229,21.2405,69464.7065
2011-07-21 11:40:00,37.18,37.19,37.12,37.12,58915.9465828751,21.2347,21.2405,21.2005,21.2005,58915.9466
2011-07-21 11:45:00,37.13,37.18,37.12,37.13,91011.10986421276,21.2062,21.2347,21.2005,21.2062,91011.1099
2011-07-21 11:50:00,37.14,37.22,37.12,37.2,57232.63382336438,21.2119,21.2576,21.2005,21.2462,57232.6338
2011-07-21 11:55:00,37.2,37.27,37.17,37.24,87532.26349455728,21.2462,21.2861,21.229,21.269,87532.2635
2011-07-21 12:00:00,37.23,37.29,37.21,37.27,49152.73257771294,21.2633,21.2976,21.2519,21.2861,49152.7326
2011-07-21 12:05:00,37.28,37.28,37.19,37.21,56334.867018292,21.2919,21.2919,21.2405,21.2519,56334.867
2011-07-21 12:10:00,37.21,37.27,37.18,37.26,34788.46369655482,21.2519,21.2861,21.2347,21.2804,34788.4637
2011-07-21 12:15:00,37.26,37.27,37.19,37.19,46571.65301312984,21.2804,21.2861,21.2405,21.2405,46571.653
2011-07-21 12:20:00,37.19,37.24,37.18,37.21,45673.886208057454,21.2405,21.269,21.2347,21.2519,45673.8862
2011-07-21 12:25:00,37.2,37.27,37.2,37.27,25810.795645831,21.2462,21.2861,21.2462,21.2861,25810.7956
2011-07-21 12:30:00,37.26,37.34,37.25,37.33,68454.71888676916,21.2804,21.3261,21.2747,21.3204,68454.7189
2011-07-21 12:35:00,37.33,37.45,37.32,37.38,109639.7710694647,21.3204,21.389,21.3147,21.349,109639.7711
2011-07-21 12:40:00,37.39,37.59,37.39,37.58,178767.81506003815,21.3547,21.4689,21.3547,21.4632,178767.8151
2011-07-21 12:45:00,37.58,37.63,37.48,37.55,136797.21692290428,21.4632,21.4918,21.4061,21.4461,136797.2169
2011-07-21 12:50:00,37.56,37.56,37.3,37.32,219840.64639209965,21.4518,21.4518,21.3033,21.3147,219840.6464
2011-07-21 12:55:00,37.31,37.43,37.3,37.42,55998.20446638985,21.309,21.3775,21.3033,21.3718,55998.2045
2011-07-21 13:00:00,37.43,37.48,37.37,37.47,37930.64751430816,21.3775,21.4061,21.3433,21.4004,37930.6475
2011-07-21 13:05:00,37.46,37.46,37.34,37.35,62955.897205700814,21.3947,21.3947,21.3261,21.3318,62955.8972
2011-07-21 13:10:00,37.35,37.36,37.31,37.36,25361.9122432948,21.3318,21.3376,21.309,21.3376,25361.9122
2011-07-21 13:15:00,37.35,37.41,37.35,37.38,27606.32925597576,21.3318,21.3661,21.3318,21.349,27606.3293
2011-07-21 13:20:00,37.39,37.42,37.33,37.36,38042.8683649422,21.3547,21.3718,21.3204,21.3376,38042.8684
2011-07-21 13:25:00,37.35,37.44,37.34,37.44,76871.28268432274,21.3318,21.3832,21.3261,21.3832,76871.2827
2011-07-21 13:30:00,37.44,37.44,37.33,37.34,29962.967119290763,21.3832,21.3832,21.3204,21.3261,29962.9671
2011-07-21 13:35:00,37.35,37.35,37.3,37.35,22780.832678711704,21.3318,21.3318,21.3033,21.3318,22780.8327
2011-07-21 13:40:00,37.35,37.35,37.21,37.21,32992.93008641005,21.3318,21.3318,21.2519,21.2519,32992.9301
2011-07-21 13:45:00,37.22,37.22,37.17,37.19,38603.97261811244,21.2576,21.2576,21.229,21.2405,38603.9726
2011-07-21 13:50:00,37.19,37.24,37.16,37.24,67220.28952979464,21.2405,21.269,21.2233,21.269,67220.2895
2011-07-21 13:55:00,37.24,37.28,37.21,37.28,26259.679048367187,21.269,21.2919,21.2519,21.2919,26259.679
2011-07-21 14:00:00,37.28,37.34,37.28,37.31,36247.33475479744,21.2919,21.3261,21.2919,21.309,36247.3348
2011-07-21 14:05:00,37.31,37.34,37.29,37.34,41746.156435865785,21.309,21.3261,21.2976,21.3261,41746.1564
2011-07-21 14:10:00,37.34,37.34,37.29,37.33,48254.96577264056,21.3261,21.3261,21.2976,21.3204,48254.9658
2011-07-21 14:15:00,37.34,37.36,37.31,37.34,135113.90416339354,21.3261,21.3376,21.309,21.3261,135113.9042
2011-07-21 14:20:00,37.34,37.39,37.34,37.39,74514.64482100774,21.3261,21.3547,21.3261,21.3547,74514.6448
2011-07-21 14:25:00,37.39,37.43,37.37,37.43,74963.52822354394,21.3547,21.3775,21.3433,21.3775,74963.5282
2011-07-21 14:30:00,37.42,37.44,37.36,37.41,93816.63113006396,21.3718,21.3832,21.3376,21.3661,93816.6311
2011-07-21 14:35:00,37.42,37.46,37.41,37.45,54875.995960049375,21.3718,21.3947,21.3661,21.389,54875.996
2011-07-21 14:40:00,37.45,37.53,37.44,37.53,121422.96038603972,21.389,21.4346,21.3832,21.4346,121422.9604
2011-07-21 14:45:00,37.53,37.54,37.51,37.52,98642.12770732802,21.4346,21.4404,21.4232,21.4289,98642.1277
2011-07-21 14:50:00,37.51,37.58,37.51,37.55,151610.36920659858,21.4232,21.4632,21.4232,21.4461,151610.3692
2011-07-21 14:55:00,37.55,37.56,37.49,37.55,76422.39928178655,21.4461,21.4518,21.4118,21.4461,76422.3993
2011-07-21 15:00:00,37.55,37.58,37.49,37.53,112445.2923353159,21.4461,21.4632,21.4118,21.4346,112445.2923
2011-07-21 15:05:00,37.53,37.54,37.37,37.37,97295.47749971945,21.4346,21.4404,21.3433,21.3433,97295.4775
2011-07-21 15:10:00,37.37,37.4,37.34,37.35,84390.07967680394,21.3433,21.3604,21.3261,21.3318,84390.0797
2011-07-21 15:15:00,37.35,37.51,37.34,37.5,198069.8013690944,21.3318,21.4232,21.3261,21.4175,198069.8014
2011-07-21 15:20:00,37.49,37.5,37.4,37.43,109639.7710694647,21.4118,21.4175,21.3604,21.3775,109639.7711
2011-07-21 15:25:00,37.43,37.44,37.37,37.39,118617.43912018852,21.3775,21.3832,21.3433,21.3547,118617.4391
2011-07-21 15:30:00,37.39,37.42,37.35,37.35,95051.06048703849,21.3547,21.3718,21.3318,21.3318,95051.0605
2011-07-21 15:35:00,37.35,37.39,37.32,37.38,140276.06329255976,21.3318,21.3547,21.3147,21.349,140276.0633
2011-07-21 15:40:00,37.38,37.44,37.35,37.38,124677.36505442712,21.349,21.3832,21.3318,21.349,124677.3651
2011-07-21 15:45:00,37.38,37.47,37.38,37.44,225451.688923802,21.349,21.4004,21.349,21.3832,225451.6889
2011-07-21 15:50:00,37.43,37.45,37.37,37.38,386039.72618112445,21.3775,21.389,21.3433,21.349,386039.7262
2011-07-21 15:55:00,37.38,37.45,37.36,37.45,886208.0574570755,21.349,21.389,21.3376,21.389,886208.0575
2011-07-22 09:30:00,37.48,37.48,37.16,37.18,116260.80125687351,21.4061,21.4061,21.2233,21.2347,116260.8013
2011-07-22 09:35:00,37.17,37.43,37.16,37.17,120300.75187969924,21.229,21.3775,21.2233,21.229,120300.7519
2011-07-22 09:40:00,37.17,37.17,37.01,37.02,78330.15374256537,21.229,21.229,21.1377,21.1434,78330.1537
2011-07-22 09:45:00,37.02,37.07,36.85,37.06,163505.77937380766,21.1434,21.1719,21.0463,21.1662,163505.7794
2011-07-22 09:50:00,37.07,37.11,37.01,37.06,64190.32656267534,21.1719,21.1948,21.1377,21.1662,64190.3266
2011-07-22 09:55:00,37.07,37.14,37.06,37.12,104926.49534283468,21.1719,21.2119,21.1662,21.2005,104926.4953
2011-07-22 10:00:00,37.12,37.17,37.09,37.17,130737.29098866569,21.2005,21.229,21.1833,21.229,130737.291
2011-07-22 10:05:00,37.17,37.24,37.14,37.14,65536.97677028392,21.229,21.269,21.2119,21.2119,65536.9768
2011-07-22 10:10:00,37.13,37.17,37.1,37.14,25137.470542026706,21.2062,21.229,21.1891,21.2119,25137.4705
2011-07-22 10:15:00,37.14,37.15,37.01,37.05,83043.42946919537,21.2119,21.2176,21.1377,21.1605,83043.4295
2011-07-22 10:20:00,37.04,37.08,36.91,36.95,69801.36909437773,21.1548,21.1776,21.0805,21.1034,69801.3691
2011-07-22 10:25:00,36.95,37.06,36.95,37.03,71372.4610032544,21.1034,21.1662,21.1034,21.1491,71372.461
2011-07-22 10:30:00,37.03,37.03,36.99,37.03,76871.28268432274,21.1491,21.1491,21.1262,21.1491,76871.2827
2011-07-22 10:35:00,37.02,37.11,36.97,37.07,83604.53372236561,21.1434,21.1948,21.1148,21.1719,83604.5337
2011-07-22 10:40:00,37.06,37.16,37.06,37.11,67444.73123106273,21.1662,21.2233,21.1662,21.1948,67444.7312
2011-07-22 10:45:00,37.12,37.13,37.05,37.07,45000.56110425317,21.2005,21.2062,21.1605,21.1719,45000.5611
2011-07-22 10:50:00,37.07,37.07,37.03,37.06,55773.76276512176,21.1719,21.1719,21.1491,21.1662,55773.7628
2011-07-22 10:55:00,37.05,37.13,37.03,37.11,61048.14274492201,21.1605,21.2062,21.1491,21.1948,61048.1427
2011-07-22 11:00:00,37.11,37.12,37.08,37.08,64190.32656267534,21.1948,21.2005,21.1776,21.1776,64190.3266
2011-07-22 11:05:00,37.08,37.09,37.06,37.07,31982.942430703624,21.1776,21.1833,21.1662,21.1719,31982.9424
2011-07-22 11:10:00,37.08,37.11,37.07,37.08,33329.5926383122,21.1776,21.1948,21.1719,21.1776,33329.5926
2011-07-22 11:15:00,37.09,37.11,37.04,37.09,38155.08921557625,21.1833,21.1948,21.1548,21.1833,38155.0892
2011-07-22 11:20:00,37.09,37.11,37.04,37.11,34564.02199528672,21.1833,21.1948,21.1548,21.1948,34564.022
2011-07-22 11:25:00,37.1,37.11,37.07,37.09,27269.666704073614,21.1891,21.1948,21.1719,21.1833,27269.6667
2011-07-22 11:30:00,37.1,37.11,37.07,37.1,37706.20581304006,21.1891,21.1948,21.1719,21.1891,37706.2058
2011-07-22 11:35:00,37.09,37.11,37.05,37.11,42307.26068903602,21.1833,21.1948,21.1605,21.1948,42307.2607
2011-07-22 11:40:00,37.11,37.11,37.06,37.11,39838.40197508697,21.1948,21.1948,21.1662,21.1948,39838.402
2011-07-22 11:45:00,37.11,37.11,37.06,37.08,56671.529570194136,21.1948,21.1948,21.1662,21.1776,56671.5296
2011-07-22 11:50:00,37.08,37.08,37.05,37.06,35461.78880035911,21.1776,21.1776,21.1605,21.1662,35461.7888
2011-07-22 11:55:00,37.06,37.09,37.06,37.07,30636.29222309505,21.1662,21.1833,21.1662,21.1719,30636.2922
2011-07-22 12:00:00,37.07,37.09,37.04,37.07,27718.550106609808,21.1719,21.1833,21.1548,21.1719,27718.5501
2011-07-22 12:05:00,37.07,37.16,37.07,37.14,54875.995960049375,21.1719,21.2233,21.1719,21.2119,54875.996
2011-07-22 12:10:00,37.15,37.19,37.12,37.19,54090.45000561104,21.2176,21.2405,21.2005,21.2405,54090.45
2011-07-22 12:15:00,37.19,37.2,37.15,37.18,44102.79429918079,21.2405,21.2462,21.2176,21.2347,44102.7943
2011-07-22 12:20:00,37.17,37.2,37.14,37.14,29401.86286612052,21.229,21.2462,21.2119,21.2119,29401.8629
2011-07-22 12:25:00,37.14,37.18,37.14,37.15,31197.396476265287,21.2119,21.2347,21.2119,21.2176,31197.3965
2011-07-22 12:30:00,37.15,37.16,37.14,37.15,11109.864212770732,21.2176,21.2233,21.2119,21.2176,11109.8642
2011-07-22 12:35:00,37.16,37.17,37.11,37.11,16384.24419257098,21.2233,21.229,21.1948,21.1948,16384.2442
2011-07-22 12:40:00,37.12,37.13,37.11,37.12,12905.397822915496,21.2005,21.2062,21.1948,21.2005,12905.3978
2011-07-22 12:45:00,37.12,37.16,37.11,37.16,26484.12074963528,21.2005,21.2233,21.1948,21.2233,26484.1207
2011-07-22 12:50:00,37.16,37.2,37.15,37.19,58691.504881607,21.2233,21.2462,21.2176,21.2405,58691.5049
2011-07-22 12:55:00,37.2,37.24,37.18,37.2,48928.29087644485,21.2462,21.269,21.2347,21.2462,48928.2909
2011-07-22 13:00:00,37.2,37.22,37.16,37.18,39950.62282572102,21.2462,21.2576,21.2233,21.2347,39950.6228
2011-07-22 13:05:00,37.17,37.18,37.15,37.17,15262.035686230502,21.229,21.2347,21.2176,21.229,15262.0357
2011-07-22 13:10:00,37.17,37.19,37.15,37.18,23566.37863315004,21.229,21.2405,21.2176,21.2347,23566.3786
2011-07-22 13:15:00,37.17,37.19,37.15,37.16,18628.66120525193,21.229,21.2405,21.2176,21.2233,18628.6612
2011-07-22 13:20:00,37.16,37.18,37.12,37.16,72719.11121086297,21.2233,21.2347,21.2005,21.2233,72719.1112
2011-07-22 13:25:00,37.17,37.17,37.13,37.14,77432.38693749298,21.229,21.229,21.2062,21.2119,77432.3869
2011-07-22 13:30:00,37.14,37.16,37.12,37.14,35574.00965099315,21.2119,21.2233,21.2005,21.2119,35574.0097
2011-07-22 13:35:00,37.13,37.14,37.1,37.11,16945.348445741216,21.2062,21.2119,21.1891,21.1948,16945.3484
2011-07-22 13:40:00,37.11,37.14,37.11,37.11,20311.97396476265,21.1948,21.2119,21.1948,21.1948,20311.974
2011-07-22 13:45:00,37.11,37.14,37.09,37.14,60150.37593984962,21.1948,21.2119,21.1833,21.2119,60150.3759
2011-07-22 13:50:00,37.13,37.17,37.13,37.17,98529.90685669395,21.2062,21.229,21.2062,21.229,98529.9069
2011-07-22 13:55:00,37.16,37.18,37.13,37.14,67220.28952979464,21.2233,21.2347,21.2062,21.2119,67220.2895
2011-07-22 14:00:00,37.14,37.14,37.11,37.11,42643.923240938166,21.2119,21.2119,21.1948,21.1948,42643.9232
2011-07-22 14:05:00,37.11,37.19,37.1,37.19,141286.05094826617,21.1948,21.2405,21.1891,21.2405,141286.0509
2011-07-22 14:10:00,37.18,37.19,37.15,37.16,81247.89585905061,21.2347,21.2405,21.2176,21.2233,81247.8959
2011-07-22 14:15:00,37.16,37.16,37.14,37.15,26484.12074963528,21.2233,21.2233,21.2119,21.2176,26484.1207
2011-07-22 14:20:00,37.15,37.17,37.13,37.15,80013.46650207609,21.2176,21.229,21.2062,21.2176,80013.4665
2011-07-22 14:25:00,37.15,37.17,37.13,37.16,34115.13859275053,21.2176,21.229,21.2062,21.2233,34115.1386
2011-07-22 14:30:00,37.15,37.18,37.15,37.16,67220.28952979464,21.2176,21.2347,21.2176,21.2233,67220.2895
2011-07-22 14:35:00,37.16,37.17,37.14,37.15,50050.49938278532,21.2233,21.229,21.2119,21.2176,50050.4994
2011-07-22 14:40:00,37.16,37.17,37.15,37.16,52519.35809673437,21.2233,21.229,21.2176,21.2233,52519.3581
2011-07-22 14:45:00,37.16,37.16,37.14,37.15,66995.84782852653,21.2233,21.2233,21.2119,21.2176,66995.8478
2011-07-22 14:50:00,37.14,37.19,37.14,37.19,63965.88486140725,21.2119,21.2405,21.2119,21.2405,63965.8849
2011-07-22 14:55:00,37.19,37.2,37.16,37.18,92918.86432499158,21.2405,21.2462,21.2233,21.2347,92918.8643
2011-07-22 15:00:00,37.18,37.19,37.15,37.17,62955.897205700814,21.2347,21.2405,21.2176,21.229,62955.8972
2011-07-22 15:05:00,37.17,37.18,37.14,37.16,74177.98226910559,21.229,21.2347,21.2119,21.2233,74177.9823
2011-07-22 15:10:00,37.16,37.17,37.1,37.11,72494.66950959488,21.2233,21.229,21.1891,21.1948,72494.6695
2011-07-22 15:15:00,37.11,37.18,37.11,37.17,104253.1702390304,21.1948,21.2347,21.1948,21.229,104253.1702
2011-07-22 15:20:00,37.17,37.17,37.13,37.16,45898.32790932555,21.229,21.229,21.2062,21.2233,45898.3279
2011-07-22 15:25:00,37.16,37.17,37.14,37.15,48367.1866232746,21.2233,21.229,21.2119,21.2176,48367.1866
2011-07-22 15:30:00,37.14,37.19,37.14,37.18,117383.009763214,21.2119,21.2405,21.2119,21.2347,117383.0098
2011-07-22 15:35:00,37.18,37.19,37.17,37.19,74177.98226910559,21.2347,21.2405,21.229,21.2405,74177.9823
2011-07-22 15:40:00,37.18,37.18,37.14,37.15,81360.11670968466,21.2347,21.2347,21.2119,21.2176,81360.1167
2011-07-22 15:45:00,37.16,37.23,37.16,37.19,162271.3500168331,21.2233,21.2633,21.2233,21.2405,162271.35
2011-07-22 15:50:00,37.19,37.19,37.16,37.18,135787.22926719784,21.2405,21.2405,21.2233,21.2347,135787.2293
2011-07-22 15:55:00,37.18,37.23,37.16,37.2,389743.014252048,21.2347,21.2633,21.2233,21.2462,389743.0143
2011-07-25 09:30:00,36.77,36.79,36.65,36.7,92694.42262372348,21.0006,21.012,20.932,20.9606,92694.4226
2011-07-25 09:35:00,36.7,36.72,36.59,36.62,112557.51318594994,20.9606,20.972,20.8978,20.9149,112557.5132
2011-07-25 09:40:00,36.62,36.62,36.46,36.52,86634.4966894849,20.9149,20.9149,20.8235,20.8578,86634.4967
2011-07-25 09:45:00,36.51,36.55,36.44,36.45,143306.02625967903,20.8521,20.8749,20.8121,20.8178,143306.0263
2011-07-25 09:50:00,36.44,36.54,36.44,36.54,171810.12232072718,20.8121,20.8692,20.8121,20.8692,171810.1223
2011-07-25 09:55:00,36.54,36.64,36.5,36.62,163393.5585231736,20.8692,20.9263,20.8464,20.9149,163393.5585
2011-07-25 10:00:00,36.63,36.7,36.63,36.67,194029.85074626864,20.9206,20.9606,20.9206,20.9435,194029.8507
2011-07-25 10:05:00,36.68,36.73,36.67,36.71,112669.734036584,20.9492,20.9777,20.9435,20.9663,112669.734
2011-07-25 10:10:00,36.71,36.76,36.64,36.69,153405.90281674336,20.9663,20.9949,20.9263,20.9549,153405.9028
2011-07-25 10:15:00,36.7,36.78,36.7,36.75,133318.3705532488,20.9606,21.0063,20.9606,20.9892,133318.3706
2011-07-25 10:20:00,36.76,36.79,36.71,36.78,110425.31702390304,20.9949,21.012,20.9663,21.0063,110425.317
2011-07-25 10:25:00,36.78,36.8,36.74,36.78,116485.24295814162,21.0063,21.0177,20.9834,21.0063,116485.243
2011-07-25 10:30:00,36.78,36.8,36.74,36.74,133206.14970261473,21.0063,21.0177,20.9834,20.9834,133206.1497
2011-07-25 10:35:00,36.74,36.77,36.68,36.69,38491.7517674784,20.9834,21.0006,20.9492,20.9549,38491.7518
2011-07-25 10:40:00,36.7,36.82,36.7,36.78,66322.52272472225,20.9606,21.0291,20.9606,21.0063,66322.5227
2011-07-25 10:45:00,36.78,36.82,36.73,36.78,42643.923240938166,21.0063,21.0291,20.9777,21.0063,42643.9232
2011-07-25 10:50:00,36.78,36.8,36.61,36.62,166535.74234092692,21.0063,21.0177,20.9092,20.9149,166535.7423
2011-07-25 10:55:00,36.62,36.7,36.52,36.69,148692.62709011332,20.9149,20.9606,20.8578,20.9549,148692.6271
2011-07-25 11:00:00,36.68,36.69,36.62,36.62,130737.29098866569,20.9492,20.9549,20.9149,20.9149,130737.291
2011-07-25 11:05:00,36.62,36.64,36.6,36.62,83043.42946919537,20.9149,20.9263,20.9035,20.9149,83043.4295
2011-07-25 11:10:00,36.63,36.67,36.57,36.57,76310.1784311525,20.9206,20.9435,20.8864,20.8864,76310.1784
2011-07-25 11:15:00,36.57,36.67,36.57,36.63,71596.9027045225,20.8864,20.9435,20.8864,20.9206,71596.9027
2011-07-25 11:20:00,36.64,36.7,36.64,36.7,93031.08517562565,20.9263,20.9606,20.9263,20.9606,93031.0852
2011-07-25 11:25:00,36.7,36.75,36.68,36.73,101223.20727191112,20.9606,20.9892,20.9492,20.9777,101223.2073
2011-07-25 11:30:00,36.73,36.79,36.71,36.78,52407.13724610032,20.9777,21.012,20.9663,21.0063,52407.1372
2011-07-25 11:35:00,36.78,36.8,36.73,36.74,41297.27303332959,21.0063,21.0177,20.9777,20.9834,41297.273
2011-07-25 11:40:00,36.74,36.76,36.64,36.67,54875.995960049375,20.9834,20.9949,20.9263,20.9435,54875.996
2011-07-25 11:45:00,36.67,36.69,36.63,36.65,114353.04679609471,20.9435,20.9549,20.9206,20.932,114353.0468
2011-07-25 11:50:00,36.65,36.67,36.62,36.62,42195.03983840197,20.932,20.9435,20.9149,20.9149,42195.0398
2011-07-25 11:55:00,36.62,36.66,36.6,36.64,28504.09606104814,20.9149,20.9378,20.9035,20.9263,28504.0961
2011-07-25 12:00:00,36.64,36.65,36.62,36.62,71260.24015262035,20.9263,20.932,20.9149,20.9149,71260.2402
2011-07-25 12:05:00,36.62,36.64,36.6,36.62,57569.29637526653,20.9149,20.9263,20.9035,20.9149,57569.2964
2011-07-25 12:10:00,36.62,36.63,36.61,36.62,27718.550106609808,20.9149,20.9206,20.9092,20.9149,27718.5501
2011-07-25 12:15:00,36.62,36.65,36.61,36.62,39838.40197508697,20.9149,20.932,20.9092,20.9149,39838.402
2011-07-25 12:20:00,36.63,36.63,36.62,36.62,12680.9561216474,20.9206,20.9206,20.9149,20.9149,12680.9561
2011-07-25 12:25:00,36.62,36.65,36.62,36.63,31085.17562563124,20.9149,20.932,20.9149,20.9206,31085.1756
2011-07-25 12:30:00,36.63,36.72,36.63,36.7,74290.20311973964,20.9206,20.972,20.9206,20.9606,74290.2031
2011-07-25 12:35:00,36.7,36.73,36.7,36.73,31646.27987880148,20.9606,20.9777,20.9606,20.9777,31646.2799
2011-07-25 12:40:00,36.74,36.74,36.7,36.73,28504.09606104814,20.9834,20.9834,20.9606,20.9777,28504.0961
2011-07-25 12:45:00,36.73,36.76,36.71,36.74,47020.53641566603,20.9777,20.9949,20.9663,20.9834,47020.5364
2011-07-25 12:50:00,36.75,36.81,36.74,36.78,138480.52968241498,20.9892,21.0234,20.9834,21.0063,138480.5297
2011-07-25 12:55:00,36.78,36.78,36.75,36.78,54875.995960049375,21.0063,21.0063,20.9892,21.0063,54875.996
2011-07-25 13:00:00,36.78,36.8,36.77,36.78,69801.36909437773,21.0063,21.0177,21.0006,21.0063,69801.3691
2011-07-25 13:05:00,36.78,36.87,36.78,36.82,75075.74907417798,21.0063,21.0577,21.0063,21.0291,75075.7491
2011-07-25 13:10:00,36.82,36.86,36.81,36.82,48142.7449220065,21.0291,21.052,21.0234,21.0291,48142.7449
2011-07-25 13:15:00,36.82,36.86,36.81,36.83,31982.942430703624,21.0291,21.052,21.0234,21.0349,31982.9424
2011-07-25 13:20:00,36.84,36.84,36.78,36.8,27606.32925597576,21.0406,21.0406,21.0063,21.0177,27606.3293
2011-07-25 13:25:00,36.79,36.81,36.77,36.8,24015.262035686228,21.012,21.0234,21.0006,21.0177,24015.262
2011-07-25 13:30:00,36.79,36.81,36.79,36.8,36808.43900796768,21.012,21.0234,21.012,21.0177,36808.439
2011-07-25 13:35:00,36.82,36.85,36.8,36.81,35125.12624845696,21.0291,21.0463,21.0177,21.0234,35125.1262
2011-07-25 13:40:00,36.81,36.84,36.8,36.84,20199.753114128605,21.0234,21.0406,21.0177,21.0406,20199.7531
2011-07-25 13:45:00,36.83,36.86,36.81,36.86,20199.753114128605,21.0349,21.052,21.0234,21.052,20199.7531
2011-07-25 13:50:00,36.86,36.88,36.85,36.86,27606.32925597576,21.052,21.0634,21.0463,21.052,27606.3293
2011-07-25 13:55:00,36.86,36.87,36.82,36.84,51284.928739759845,21.052,21.0577,21.0291,21.0406,51284.9287
2011-07-25 14:00:00,36.84,36.86,36.83,36.86,43653.91089664459,21.0406,21.052,21.0349,21.052,43653.9109
2011-07-25 14:05:00,36.86,36.9,36.86,36.89,59140.38828414319,21.052,21.0748,21.052,21.0691,59140.3883
2011-07-25 14:10:00,36.89,36.99,36.88,36.95,204354.16900460105,21.0691,21.1262,21.0634,21.1034,204354.169
2011-07-25 14:15:00,36.95,36.96,36.87,36.89,124228.48165189092,21.1034,21.1091,21.0577,21.0691,124228.4817
2011-07-25 14:20:00,36.88,36.89,36.87,36.88,65424.75591964987,21.0634,21.0691,21.0577,21.0634,65424.7559
2011-07-25 14:25:00,36.89,36.92,36.87,36.89,45225.00280552126,21.0691,21.0863,21.0577,21.0691,45225.0028
2011-07-25 14:30:00,36.88,36.9,36.85,36.86,36696.21815733363,21.0634,21.0748,21.0463,21.052,36696.2182
2011-07-25 14:35:00,36.87,36.89,36.81,36.81,49938.27853215127,21.0577,21.0691,21.0234,21.0234,49938.2785
2011-07-25 14:40:00,36.81,36.86,36.78,36.79,54202.67085624509,21.0234,21.052,21.0063,21.012,54202.6709
2011-07-25 14:45:00,36.78,36.78,36.74,36.76,97407.69835035349,21.0063,21.0063,20.9834,20.9949,97407.6984
2011-07-25 14:50:00,36.75,36.83,36.75,36.79,44215.01514981483,20.9892,21.0349,20.9892,21.012,44215.0151
2011-07-25 14:55:00,36.79,36.86,36.79,36.82,32992.93008641005,21.012,21.052,21.012,21.0291,32992.9301
2011-07-25 15:00:00,36.81,36.83,36.78,36.78,81247.89585905061,21.0234,21.0349,21.0063,21.0063,81247.8959
2011-07-25 15:05:00,36.78,36.79,36.75,36.76,21209.74076983504,21.0063,21.012,20.9892,20.9949,21209.7408
2011-07-25 15:10:00,36.76,36.82,36.73,36.79,50499.38278532151,20.9949,21.0291,20.9777,21.012,50499.3828
2011-07-25 15:15:00,36.79,36.85,36.79,36.83,43205.027494108406,21.012,21.0463,21.012,21.0349,43205.0275
2011-07-25 15:20:00,36.83,36.85,36.8,36.85,79003.47884636965,21.0349,21.0463,21.0177,21.0463,79003.4788
2011-07-25 15:25:00,36.85,36.87,36.83,36.87,137470.54202670854,21.0463,21.0577,21.0349,21.0577,137470.542
2011-07-25 15:30:00,36.86,36.91,36.84,36.9,77095.72438559085,21.052,21.0805,21.0406,21.0748,77095.7244
2011-07-25 15:35:00,36.91,36.91,36.85,36.87,84614.52137807204,21.0805,21.0805,21.0463,21.0577,84614.5214
2011-07-25 15:40:00,36.87,36.88,36.8,36.8,158904.7244978117,21.0577,21.0634,21.0177,21.0177,158904.7245
2011-07-25 15:45:00,36.8,36.8,36.75,36.76,145999.32667489618,21.0177,21.0177,20.9892,20.9949,145999.3267
2011-07-25 15:50:00,36.76,36.81,36.74,36.81,203793.0647514308,20.9949,21.0234,20.9834,21.0234,203793.0648
2011-07-25 15:55:00,36.81,36.83,36.76,36.79,361014.47648973175,21.0234,21.0349,20.9949,21.012,361014.4765
2011-07-26 09:30:00,36.7,37.03,36.68,36.81,92133.31837055324,20.9606,21.1491,20.9492,21.0234,92133.3184
2011-07-26 09:35:00,36.81,36.92,36.75,36.79,55100.43766131747,21.0234,21.0863,20.9892,21.012,55100.4377
2011-07-26 09:40:00,36.78,36.87,36.66,36.66,66659.1852766244,21.0063,21.0577,20.9378,20.9378,66659.1853
2011-07-26 09:45:00,36.67,36.7,36.6,36.69,89215.576254068,20.9435,20.9606,20.9035,20.9549,89215.5763
2011-07-26 09:50:00,36.7,36.72,36.61,36.62,58579.28403097295,20.9606,20.972,20.9092,20.9149,58579.284
2011-07-26 09:55:00,36.63,36.71,36.61,36.7,36808.43900796768,20.9206,20.9663,20.9092,20.9606,36808.439
2011-07-26 10:00:00,36.69,36.78,36.69,36.71,124340.70250252496,20.9549,21.0063,20.9549,20.9663,124340.7025
2011-07-26 10:05:00,36.72,36.74,36.62,36.62,94938.83963640445,20.972,20.9834,20.9149,20.9149,94938.8396
2011-07-26 10:10:00,36.62,36.76,36.62,36.68,159465.82875098192,20.9149,20.9949,20.9149,20.9492,159465.8288
2011-07-26 10:15:00,36.69,36.7,36.62,36.63,51284.928739759845,20.9549,20.9606,20.9149,20.9206,51284.9287
2011-07-26 10:20:00,36.63,36.74,36.62,36.74,56895.97127146224,20.9206,20.9834,20.9149,20.9834,56895.9713
2011-07-26 10:25:00,36.74,36.75,36.62,36.68,86185.6132869487,20.9834,20.9892,20.9149,20.9492,86185.6133
2011-07-26 10:30:00,36.68,36.71,36.65,36.66,74626.86567164179,20.9492,20.9663,20.932,20.9378,74626.8657
2011-07-26 10:35:00,36.67,36.73,36.67,36.7,136797.21692290428,20.9435,20.9777,20.9435,20.9606,136797.2169
2011-07-26 10:40:00,36.7,36.82,36.7,36.8,70474.69419818201,20.9606,21.0291,20.9606,21.0177,70474.6942
2011-07-26 10:45:00,36.8,36.95,36.8,36.91,83380.09202109752,21.0177,21.1034,21.0177,21.0805,83380.092
2011-07-26 10:50:00,36.91,37.02,36.91,36.95,96509.93154528111,21.0805,21.1434,21.0805,21.1034,96509.9315
2011-07-26 10:55:00,36.95,36.98,36.89,36.98,117831.8931657502,21.1034,21.1205,21.0691,21.1205,117831.8932
2011-07-26 11:00:00,36.98,37.01,36.93,36.97,72494.66950959488,21.1205,21.1377,21.092,21.1148,72494.6695
2011-07-26 11:05:00,36.97,37.02,36.96,36.97,132420.6037481764,21.1148,21.1434,21.1091,21.1148,132420.6037
2011-07-26 11:10:00,36.98,36.99,36.96,36.97,45673.886208057454,21.1205,21.1262,21.1091,21.1148,45673.8862
2011-07-26 11:15:00,36.97,36.98,36.94,36.96,93928.851980698,21.1148,21.1205,21.0977,21.1091,93928.852
2011-07-26 11:20:00,36.95,36.96,36.89,36.9,45673.886208057454,21.1034,21.1091,21.0691,21.0748,45673.8862
2011-07-26 11:25:00,36.9,36.93,36.83,36.86,96509.93154528111,21.0748,21.092,21.0349,21.052,96509.9315
2011-07-26 11:30:00,36.86,36.9,36.86,36.87,77881.27034002918,21.052,21.0748,21.052,21.0577,77881.2703
2011-07-26 11:35:00,36.87,36.97,36.87,36.96,83828.9754236337,21.0577,21.1148,21.0577,21.1091,83828.9754
2011-07-26 11:40:00,36.97,36.98,36.88,36.88,69801.36909437773,21.1148,21.1205,21.0634,21.0634,69801.3691
2011-07-26 11:45:00,36.88,36.9,36.87,36.88,39501.73942318482,21.0634,21.0748,21.0577,21.0634,39501.7394
2011-07-26 11:50:00,36.88,36.89,36.84,36.84,22893.05352934575,21.0634,21.0691,21.0406,21.0406,22893.0535
2011-07-26 11:55:00,36.85,36.9,36.84,36.88,32544.04668387386,21.0463,21.0748,21.0406,21.0634,32544.0467
2011-07-26 12:00:00,36.88,36.88,36.83,36.84,22556.390977443607,21.0634,21.0634,21.0349,21.0406,22556.391
2011-07-26 12:05:00,36.84,36.86,36.84,36.85,16159.802491302884,21.0406,21.052,21.0406,21.0463,16159.8025
2011-07-26 12:10:00,36.85,36.93,36.85,36.92,60262.59679048367,21.0463,21.092,21.0463,21.0863,60262.5968
2011-07-26 12:15:00,36.93,36.99,36.92,36.95,93816.63113006396,21.092,21.1262,21.0863,21.1034,93816.6311
2011-07-26 12:20:00,36.95,36.97,36.91,36.93,23903.04118505218,21.1034,21.1148,21.0805,21.092,23903.0412
2011-07-26 12:25:00,36.93,36.95,36.92,36.95,14700.93143306026,21.092,21.1034,21.0863,21.1034,14700.9314
2011-07-26 12:30:00,36.95,36.95,36.88,36.9,50611.60363595556,21.1034,21.1034,21.0634,21.0748,50611.6036
2011-07-26 12:35:00,36.91,36.91,36.88,36.88,19301.98630905622,21.0805,21.0805,21.0634,21.0634,19301.9863
2011-07-26 12:40:00,36.88,36.91,36.88,36.89,9426.551453260015,21.0634,21.0805,21.0634,21.0691,9426.5515
2011-07-26 12:45:00,36.88,36.88,36.82,36.86,22444.17012680956,21.0634,21.0634,21.0291,21.052,22444.1701
2011-07-26 12:50:00,36.86,36.91,36.84,36.9,53529.3457524408,21.052,21.0805,21.0406,21.0748,53529.3458
2011-07-26 12:55:00,36.89,36.9,36.86,36.88,20760.85736729884,21.0691,21.0748,21.052,21.0634,20760.8574
2011-07-26 13:00:00,36.87,36.88,36.81,36.83,75636.85332734822,21.0577,21.0634,21.0234,21.0349,75636.8533
2011-07-26 13:05:00,36.82,36.85,36.79,36.79,57681.51722590057,21.0291,21.0463,21.012,21.012,57681.5172
2011-07-26 13:10:00,36.79,36.84,36.76,36.76,43317.24834474245,21.012,21.0406,20.9949,20.9949,43317.2483
2011-07-26 13:15:00,36.76,36.78,36.75,36.76,29289.642015486475,20.9949,21.0063,20.9892,20.9949,29289.642
2011-07-26 13:20:00,36.76,36.77,36.74,36.76,24127.48288632028,20.9949,21.0006,20.9834,20.9949,24127.4829
2011-07-26 13:25:00,36.76,36.79,36.73,36.78,42195.03983840197,20.9949,21.012,20.9777,21.0063,42195.0398
2011-07-26 13:30:00,36.78,36.78,36.75,36.76,32431.82583323981,21.0063,21.0063,20.9892,20.9949,32431.8258
2011-07-26 13:35:00,36.76,36.78,36.74,36.76,43990.57344854674,20.9949,21.0063,20.9834,20.9949,43990.5734
2011-07-26 13:40:00,36.76,36.78,36.75,36.78,93255.52687689372,20.9949,21.0063,20.9892,21.0063,93255.5269
2011-07-26 13:45:00,36.78,36.8,36.73,36.8,68791.3814386713,21.0063,21.0177,20.9777,21.0177,68791.3814
2011-07-26 13:50:00,36.8,36.87,36.79,36.79,76646.84098305464,21.0177,21.0577,21.012,21.012,76646.841
2011-07-26 13:55:00,36.79,36.8,36.75,36.78,40960.61048142744,21.012,21.0177,20.9892,21.0063,40960.6105
2011-07-26 14:00:00,36.77,36.84,36.75,36.84,73280.21546403322,21.0006,21.0406,20.9892,21.0406,73280.2155
2011-07-26 14:05:00,36.84,36.86,36.83,36.86,27942.9918078779,21.0406,21.052,21.0349,21.052,27942.9918
2011-07-26 14:10:00,36.86,36.91,36.8,36.87,94602.1770845023,21.052,21.0805,21.0177,21.0577,94602.1771
2011-07-26 14:15:00,36.87,36.95,36.86,36.95,69240.26484120749,21.0577,21.1034,21.052,21.1034,69240.2648
2011-07-26 14:20:00,36.95,37.0,36.92,36.93,72270.22780832679,21.1034,21.1319,21.0863,21.092,72270.2278
2011-07-26 14:25:00,36.93,36.95,36.88,36.9,25810.795645831,21.092,21.1034,21.0634,21.0748,25810.7956
2011-07-26 14:30:00,36.88,36.91,36.85,36.91,64414.76826394344,21.0634,21.0805,21.0463,21.0805,64414.7683
2011-07-26 14:35:00,36.91,36.95,36.86,36.86,60487.038491751766,21.0805,21.1034,21.052,21.052,60487.0385
2011-07-26 14:40:00,36.86,36.88,36.81,36.83,58130.40062843676,21.052,21.0634,21.0234,21.0349,58130.4006
2011-07-26 14:45:00,36.84,36.84,36.78,36.79,91908.87666928516,21.0406,21.0406,21.0063,21.012,91908.8767
2011-07-26 14:50:00,36.79,36.83,36.78,36.82,89215.576254068,21.012,21.0349,21.0063,21.0291,89215.5763
2011-07-26 14:55:00,36.82,36.83,36.77,36.77,75300.19077544607,21.0291,21.0349,21.0006,21.0006,75300.1908
2011-07-26 15:00:00,36.78,36.8,36.76,36.8,51172.7078891258,21.0063,21.0177,20.9949,21.0177,51172.7079
2011-07-26 15:05:00,36.8,36.8,36.76,36.78,41746.156435865785,21.0177,21.0177,20.9949,21.0063,41746.1564
2011-07-26 15:10:00,36.78,36.86,36.78,36.8,91347.77241611492,21.0063,21.052,21.0063,21.0177,91347.7724
2011-07-26 15:15:00,36.8,36.81,36.77,36.78,42643.923240938166,21.0177,21.0234,21.0006,21.0063,42643.9232
2011-07-26 15:20:00,36.79,36.81,36.75,36.77,62058.13040062843,21.012,21.0234,20.9892,21.0006,62058.1304
2011-07-26 15:25:00,36.77,36.77,36.7,36.72,80686.79160588037,21.0006,21.0006,20.9606,20.972,80686.7916
2011-07-26 15:30:00,36.73,36.75,36.71,36.74,112445.2923353159,20.9777,20.9892,20.9663,20.9834,112445.2923
2011-07-26 15:35:00,36.74,36.75,36.7,36.7,155874.7615306924,20.9834,20.9892,20.9606,20.9606,155874.7615
2011-07-26 15:40:00,36.7,36.7,36.62,36.67,116260.80125687351,20.9606,20.9606,20.9149,20.9435,116260.8013
2011-07-26 15:45:00,36.67,36.68,36.62,36.64,144877.11816855572,20.9435,20.9492,20.9149,20.9263,144877.1182
2011-07-26 15:50:00,36.63,36.64,36.53,36.54,519133.6550331051,20.9206,20.9263,20.8635,20.8692,519133.655
2011-07-26 15:55:00,36.54,36.63,36.54,36.62,270227.8083267871,20.8692,20.9206,20.8692,20.9149,270227.8083
2011-07-27 09:30:00,36.36,36.46,36.23,36.23,95612.16474020873,20.7664,20.8235,20.6922,20.6922,95612.1647
2011-07-27 09:35:00,36.23,36.28,36.01,36.05,201885.310290652,20.6922,20.7207,20.5665,20.5894,201885.3103
2011-07-27 09:40:00,36.05,36.07,35.91,35.95,130063.9658848614,20.5894,20.6008,20.5094,20.5323,130063.9659
2011-07-27 09:45:00,35.94,35.99,35.91,35.97,122657.38974301424,20.5265,20.5551,20.5094,20.5437,122657.3897
2011-07-27 09:50:00,35.96,36.04,35.94,36.01,90225.56390977444,20.538,20.5837,20.5265,20.5665,90225.5639
2011-07-27 09:55:00,36.0,36.03,35.93,35.97,168667.93850297385,20.5608,20.5779,20.5208,20.5437,168667.9385
2011-07-27 10:00:00,35.98,36.01,35.88,35.88,147570.41858377284,20.5494,20.5665,20.4923,20.4923,147570.4186
2011-07-27 10:05:00,35.88,35.88,35.67,35.67,262596.7904836719,20.4923,20.4923,20.3723,20.3723,262596.7905
2011-07-27 10:10:00,35.66,35.82,35.63,35.82,230164.96465043203,20.3666,20.458,20.3495,20.458,230164.9647
2011-07-27 10:15:00,35.82,35.89,35.8,35.85,84614.52137807204,20.458,20.498,20.4466,20.4751,84614.5214
2011-07-27 10:20:00,35.84,35.87,35.74,35.77,89776.68050723824,20.4694,20.4866,20.4123,20.4294,89776.6805
2011-07-27 10:25:00,35.77,35.81,35.7,35.71,66434.7435753563,20.4294,20.4523,20.3895,20.3952,66434.7436
2011-07-27 10:30:00,35.71,35.92,35.71,35.91,148692.62709011332,20.3952,20.5151,20.3952,20.5094,148692.6271
2011-07-27 10:35:00,35.92,35.95,35.86,35.87,81135.67500841655,20.5151,20.5323,20.4809,20.4866,81135.675
2011-07-27 10:40:00,35.86,35.89,35.8,35.86,74290.20311973964,20.4809,20.498,20.4466,20.4809,74290.2031
2011-07-27 10:45:00,35.87,35.87,35.79,35.82,94489.95623386824,20.4866,20.4866,20.4409,20.458,94489.9562
2011-07-27 10:50:00,35.82,35.93,35.8,35.93,107732.01660868588,20.458,20.5208,20.4466,20.5208,107732.0166
2011-07-27 10:55:00,35.93,35.93,35.79,35.84,73055.77376276512,20.5208,20.5208,20.4409,20.4694,73055.7738
2011-07-27 11:00:00,35.83,35.86,35.78,35.8,86971.15924138704,20.4637,20.4809,20.4352,20.4466,86971.1592
2011-07-27 11:05:00,35.8,35.83,35.77,35.82,70138.03164627988,20.4466,20.4637,20.4294,20.458,70138.0316
2011-07-27 11:10:00,35.82,35.82,35.78,35.8,55549.32106385366,20.458,20.458,20.4352,20.4466,55549.3211
2011-07-27 11:15:00,35.8,35.85,35.77,35.85,96397.71069464706,20.4466,20.4751,20.4294,20.4751,96397.7107
2011-07-27 11:20:00,35.84,35.86,35.78,35.78,38155.08921557625,20.4694,20.4809,20.4352,20.4352,38155.0892
2011-07-27 11:25:00,35.78,35.88,35.77,35.86,106722.02895297944,20.4352,20.4923,20.4294,20.4809,106722.029
2011-07-27 11:30:00,35.86,35.98,35.85,35.89,152395.91516103692,20.4809,20.5494,20.4751,20.498,152395.9152
2011-07-27 11:35:00,35.89,35.91,35.76,35.82,104814.27449220064,20.498,20.5094,20.4237,20.458,104814.2745
2011-07-27 11:40:00,35.82,35.83,35.77,35.81,85624.50903377848,20.458,20.4637,20.4294,20.4523,85624.509
2011-07-27 11:45:00,35.8,35.81,35.72,35.74,70250.25249691392,20.4466,20.4523,20.4009,20.4123,70250.2525
2011-07-27 11:50:00,35.75,35.75,35.69,35.74,125911.79441140164,20.418,20.418,20.3838,20.4123,125911.7944
2011-07-27 11:55:00,35.75,35.75,35.68,35.7,91011.10986421276,20.418,20.418,20.378,20.3895,91011.1099
2011-07-27 12:00:00,35.7,35.76,35.68,35.72,97295.47749971945,20.3895,20.4237,20.378,20.4009,97295.4775
2011-07-27 12:05:00,35.72,35.72,35.65,35.66,64975.87251711368,20.4009,20.4009,20.3609,20.3666,64975.8725
2011-07-27 12:10:00,35.65,35.72,35.65,35.69,81921.22096285489,20.3609,20.4009,20.3609,20.3838,81921.221
2011-07-27 12:15:00,35.69,35.74,35.67,35.69,70138.03164627988,20.3838,20.4123,20.3723,20.3838,70138.0316
2011-07-27 12:20:00,35.7,35.7,35.61,35.63,93143.30602625968,20.3895,20.3895,20.3381,20.3495,93143.306
2011-07-27 12:25:00,35.63,35.64,35.6,35.64,55549.32106385366,20.3495,20.3552,20.3324,20.3552,55549.3211
2011-07-27 12:30:00,35.64,35.65,35.56,35.59,120188.5310290652,20.3552,20.3609,20.3095,20.3266,120188.531
2011-07-27 12:35:00,35.59,35.59,35.56,35.58,40736.16878015935,20.3266,20.3266,20.3095,20.3209,40736.1688
2011-07-27 12:40:00,35.58,35.65,35.56,35.62,34676.24284592077,20.3209,20.3609,20.3095,20.3438,34676.2428
2011-07-27 12:45:00,35.62,35.65,35.61,35.61,34900.68454718887,20.3438,20.3609,20.3381,20.3381,34900.6845
2011-07-27 12:50:00,35.61,35.62,35.56,35.58,40287.28537762316,20.3381,20.3438,20.3095,20.3209,40287.2854
2011-07-27 12:55:00,35.57,35.57,35.53,35.53,52968.24149927056,20.3152,20.3152,20.2924,20.2924,52968.2415
2011-07-27 13:00:00,35.52,35.59,35.49,35.53,200763.1017843116,20.2867,20.3266,20.2695,20.2924,200763.1018
2011-07-27 13:05:00,35.53,35.55,35.49,35.54,77432.38693749298,20.2924,20.3038,20.2695,20.2981,77432.3869
2011-07-27 13:10:00,35.55,35.55,35.5,35.54,88205.58859836157,20.3038,20.3038,20.2752,20.2981,88205.5886
2011-07-27 13:15:00,35.54,35.55,35.5,35.54,99091.0111098642,20.2981,20.3038,20.2752,20.2981,99091.0111
2011-07-27 13:20:00,35.53,35.53,35.46,35.47,82594.54606665918,20.2924,20.2924,20.2524,20.2581,82594.5461
2011-07-27 13:25:00,35.47,35.5,35.46,35.49,42195.03983840197,20.2581,20.2752,20.2524,20.2695,42195.0398
2011-07-27 13:30:00,35.5,35.52,35.49,35.51,31197.396476265287,20.2752,20.2867,20.2695,20.281,31197.3965
2011-07-27 13:35:00,35.51,35.52,35.49,35.5,30860.733924363147,20.281,20.2867,20.2695,20.2752,30860.7339
2011-07-27 13:40:00,35.51,35.61,35.51,35.55,76646.84098305464,20.281,20.3381,20.281,20.3038,76646.841
2011-07-27 13:45:00,35.55,35.58,35.54,35.54,44776.119402985074,20.3038,20.3209,20.2981,20.2981,44776.1194
2011-07-27 13:50:00,35.53,35.55,35.5,35.51,86073.39243631467,20.2924,20.3038,20.2752,20.281,86073.3924
2011-07-27 13:55:00,35.51,35.54,35.47,35.54,31758.500729435527,20.281,20.2981,20.2581,20.2981,31758.5007
2011-07-27 14:00:00,35.54,35.56,35.47,35.55,117270.78891257996,20.2981,20.3095,20.2581,20.3038,117270.7889
2011-07-27 14:05:00,35.55,35.59,35.55,35.57,29962.967119290763,20.3038,20.3266,20.3038,20.3152,29962.9671
2011-07-27 14:10:00,35.57,35.6,35.55,35.6,51733.81214229604,20.3152,20.3324,20.3038,20.3324,51733.8121
2011-07-27 14:15:00,35.6,35.64,35.57,35.59,60038.15508921557,20.3324,20.3552,20.3152,20.3266,60038.1551
2011-07-27 14:20:00,35.59,35.63,35.58,35.63,29738.525418022666,20.3266,20.3495,20.3209,20.3495,29738.5254
2011-07-27 14:25:00,35.62,35.63,35.55,35.55,74065.76141847155,20.3438,20.3495,20.3038,20.3038,74065.7614
2011-07-27 14:30:00,35.55,35.58,35.5,35.55,117495.23061384803,20.3038,20.3209,20.2752,20.3038,117495.2306
2011-07-27 14:35:00,35.55,35.55,35.47,35.5,104702.0536415666,20.3038,20.3038,20.2581,20.2752,104702.0536
2011-07-27 14:40:00,35.5,35.52,35.46,35.46,68230.27718550107,20.2752,20.2867,20.2524,20.2524,68230.2772
2011-07-27 14:45:00,35.47,35.53,35.47,35.53,38716.19346874649,20.2581,20.2924,20.2581,20.2924,38716.1935
2011-07-27 14:50:00,35.53,35.55,35.47,35.52,59028.167433509145,20.2924,20.3038,20.2581,20.2867,59028.1674
2011-07-27 14:55:00,35.52,35.55,35.48,35.55,62731.45550443272,20.2867,20.3038,20.2638,20.3038,62731.4555
2011-07-27 15:00:00,35.55,35.59,35.49,35.5,63404.78060823701,20.3038,20.3266,20.2695,20.2752,63404.7806
2011-07-27 15:05:00,35.5,35.51,35.45,35.47,50723.824486589605,20.2752,20.281,20.2467,20.2581,50723.8245
2011-07-27 15:10:00,35.47,35.52,35.46,35.52,43878.352597912686,20.2581,20.2867,20.2524,20.2867,43878.3526
2011-07-27 15:15:00,35.5,35.52,35.46,35.5,104589.83279093256,20.2752,20.2867,20.2524,20.2752,104589.8328
2011-07-27 15:20:00,35.49,35.5,35.4,35.46,95499.94388957469,20.2695,20.2752,20.2181,20.2524,95499.9439
2011-07-27 15:25:00,35.45,35.53,35.45,35.52,66434.7435753563,20.2467,20.2924,20.2467,20.2867,66434.7436
2011-07-27 15:30:00,35.52,35.58,35.52,35.55,88093.36774772752,20.2867,20.3209,20.2867,20.3038,88093.3677
2011-07-27 15:35:00,35.55,35.56,35.47,35.54,117158.5680619459,20.3038,20.3095,20.2581,20.2981,117158.5681
2011-07-27 15:40:00,35.54,35.54,35.39,35.4,278307.70957243856,20.2981,20.2981,20.2124,20.2181,278307.7096
2011-07-27 15:45:00,35.4,35.4,35.28,35.3,429244.7536752328,20.2181,20.2181,20.1496,20.161,429244.7537
2011-07-27 15:50:00,35.3,35.3,35.21,35.29,672988.4412523847,20.161,20.161,20.1096,20.1553,672988.4413
2011-07-27 15:55:00,35.29,35.29,35.23,35.25,773874.9859723937,20.1553,20.1553,20.121,20.1325,773874.986
2011-07-28 09:30:00,35.58,35.68,35.36,35.6,266861.18280776567,20.3209,20.378,20.1953,20.3324,266861.1828
2011-07-28 09:35:00,35.59,35.6,35.47,35.59,211536.3034451801,20.3266,20.3324,20.2581,20.3266,211536.3034
2011-07-28 09:40:00,35.58,35.58,35.31,35.38,162495.79171810122,20.3209,20.3209,20.1667,20.2067,162495.7917
2011-07-28 09:45:00,35.38,35.56,35.35,35.54,112445.2923353159,20.2067,20.3095,20.1896,20.2981,112445.2923
2011-07-28 09:50:00,35.53,35.53,35.47,35.5,70138.03164627988,20.2924,20.2924,20.2581,20.2752,70138.0316
2011-07-28 09:55:00,35.5,35.51,35.41,35.47,53978.229154976994,20.2752,20.281,20.2238,20.2581,53978.2292
2011-07-28 10:00:00,35.48,35.53,35.34,35.38,142969.3637077769,20.2638,20.2924,20.1839,20.2067,142969.3637
2011-07-28 10:05:00,35.37,35.51,35.36,35.51,100437.66131747278,20.201,20.281,20.1953,20.281,100437.6613
2011-07-28 10:10:00,35.51,35.54,35.41,35.41,132645.0454494445,20.281,20.2981,20.2238,20.2238,132645.0454
2011-07-28 10:15:00,35.41,35.49,35.4,35.47,111771.9672315116,20.2238,20.2695,20.2181,20.2581,111771.9672
2011-07-28 10:20:00,35.46,35.47,35.37,35.38,116821.90551004375,20.2524,20.2581,20.201,20.2067,116821.9055
2011-07-28 10:25:00,35.38,35.4,35.37,35.39,73841.31971720346,20.2067,20.2181,20.201,20.2124,73841.3197
2011-07-28 10:30:00,35.39,35.48,35.39,35.47,63629.2223095051,20.2124,20.2638,20.2124,20.2581,63629.2223
2011-07-28 10:35:00,35.47,35.47,35.34,35.39,95836.60644147682,20.2581,20.2581,20.1839,20.2124,95836.6064
2011-07-28 10:40:00,35.39,35.43,35.37,35.38,77095.72438559085,20.2124,20.2353,20.201,20.2067,77095.7244
2011-07-28 10:45:00,35.37,35.39,35.23,35.31,150824.82325216025,20.201,20.2124,20.121,20.1667,150824.8233
2011-07-28 10:50:00,35.31,35.38,35.27,35.37,52856.02064863651,20.1667,20.2067,20.1439,20.201,52856.0206
2011-07-28 10:55:00,35.38,35.5,35.37,35.49,155986.98238132644,20.2067,20.2752,20.201,20.2695,155986.9824
2011-07-28 11:00:00,35.49,35.55,35.46,35.53,142183.81775333858,20.2695,20.3038,20.2524,20.2924,142183.8178
2011-07-28 11:05:00,35.52,35.69,35.52,35.66,282123.2184939962,20.2867,20.3838,20.2867,20.3666,282123.2185
2011-07-28 11:10:00,35.66,35.68,35.64,35.67,102120.9740769835,20.3666,20.378,20.3552,20.3723,102120.9741
2011-07-28 11:15:00,35.67,35.69,35.64,35.66,77656.82863876107,20.3723,20.3838,20.3552,20.3666,77656.8286
2011-07-28 11:20:00,35.67,35.74,35.64,35.65,86073.39243631467,20.3723,20.4123,20.3552,20.3609,86073.3924
2011-07-28 11:25:00,35.65,35.73,35.64,35.68,77656.82863876107,20.3609,20.4066,20.3552,20.378,77656.8286
2011-07-28 11:30:00,35.67,35.72,35.64,35.7,79901.24565144203,20.3723,20.4009,20.3552,20.3895,79901.2457
2011-07-28 11:35:00,35.7,35.73,35.68,35.72,199416.4515767029,20.3895,20.4066,20.378,20.4009,199416.4516
2011-07-28 11:40:00,35.72,35.82,35.71,35.79,234092.69442262367,20.4009,20.458,20.3952,20.4409,234092.6944
2011-07-28 11:45:00,35.79,35.85,35.78,35.83,98529.90685669395,20.4409,20.4751,20.4352,20.4637,98529.9069
2011-07-28 11:50:00,35.82,35.83,35.77,35.78,73504.65716530131,20.458,20.4637,20.4294,20.4352,73504.6572
2011-07-28 11:55:00,35.78,35.88,35.76,35.87,85400.06733251037,20.4352,20.4923,20.4237,20.4866,85400.0673
2011-07-28 12:00:00,35.87,35.88,35.83,35.86,58354.84232970486,20.4866,20.4923,20.4637,20.4809,58354.8423
2011-07-28 12:05:00,35.85,35.87,35.8,35.82,53753.787453708894,20.4751,20.4866,20.4466,20.458,53753.7875
2011-07-28 12:10:00,35.83,35.85,35.76,35.76,73167.99461339916,20.4637,20.4751,20.4237,20.4237,73167.9946
2011-07-28 12:15:00,35.75,35.79,35.72,35.78,92694.42262372348,20.418,20.4409,20.4009,20.4352,92694.4226
2011-07-28 12:20:00,35.78,35.87,35.76,35.87,109078.66681629446,20.4352,20.4866,20.4237,20.4866,109078.6668
2011-07-28 12:25:00,35.87,35.88,35.86,35.87,47469.41981820222,20.4866,20.4923,20.4809,20.4866,47469.4198
2011-07-28 12:30:00,35.86,35.93,35.86,35.91,78666.81629446751,20.4809,20.5208,20.4809,20.5094,78666.8163
2011-07-28 12:35:00,35.9,35.92,35.85,35.88,62619.234653798674,20.5037,20.5151,20.4751,20.4923,62619.2347
2011-07-28 12:40:00,35.88,35.9,35.83,35.88,97519.91920098754,20.4923,20.5037,20.4637,20.4923,97519.9192
2011-07-28 12:45:00,35.87,35.88,35.81,35.87,41746.156435865785,20.4866,20.4923,20.4523,20.4866,41746.1564
2011-07-28 12:50:00,35.87,35.91,35.81,35.91,73167.99461339916,20.4866,20.5094,20.4523,20.5094,73167.9946
2011-07-28 12:55:00,35.91,36.04,35.9,36.01,192234.3171361239,20.5094,20.5837,20.5037,20.5665,192234.3171
2011-07-28 13:00:00,36.01,36.04,35.93,35.96,240489.28290876443,20.5665,20.5837,20.5208,20.538,240489.2829
2011-07-28 13:05:00,35.95,35.96,35.9,35.9,159465.82875098192,20.5323,20.538,20.5037,20.5037,159465.8288
2011-07-28 13:10:00,35.9,35.96,35.88,35.91,79901.24565144203,20.5037,20.538,20.4923,20.5094,79901.2457
2011-07-28 13:15:00,35.91,35.96,35.82,35.88,39838.40197508697,20.5094,20.538,20.458,20.4923,39838.402
2011-07-28 13:20:00,35.88,35.89,35.85,35.87,44439.45685108293,20.4923,20.498,20.4751,20.4866,44439.4569
2011-07-28 13:25:00,35.87,35.92,35.86,35.88,81584.55841095276,20.4866,20.5151,20.4809,20.4923,81584.5584
2011-07-28 13:30:00,35.89,35.92,35.88,35.91,64078.105712041295,20.498,20.5151,20.4923,20.5094,64078.1057
2011-07-28 13:35:00,35.9,35.95,35.9,35.92,59925.934238581525,20.5037,20.5323,20.5037,20.5151,59925.9342
2011-07-28 13:40:00,35.91,35.98,35.89,35.9,65312.53506901582,20.5094,20.5494,20.498,20.5037,65312.5351
2011-07-28 13:45:00,35.89,35.91,35.84,35.9,62282.57210189653,20.498,20.5094,20.4694,20.5037,62282.5721
2011-07-28 13:50:00,35.9,35.91,35.88,35.88,53192.68320053866,20.5037,20.5094,20.4923,20.4923,53192.6832
2011-07-28 13:55:00,35.88,35.91,35.81,35.82,77207.94523622488,20.4923,20.5094,20.4523,20.458,77207.9452
2011-07-28 14:00:00,35.81,35.83,35.77,35.79,113679.72169229042,20.4523,20.4637,20.4294,20.4409,113679.7217
2011-07-28 14:05:00,35.78,35.8,35.76,35.76,111098.64212770732,20.4352,20.4466,20.4237,20.4237,111098.6421
2011-07-28 14:10:00,35.77,35.8,35.68,35.8,155762.54068005836,20.4294,20.4466,20.378,20.4466,155762.5407
2011-07-28 14:15:00,35.79,35.86,35.78,35.78,110761.97957580518,20.4409,20.4809,20.4352,20.4352,110761.9796
2011-07-28 14:20:00,35.77,35.82,35.76,35.77,31085.17562563124,20.4294,20.458,20.4237,20.4294,31085.1756
2011-07-28 14:25:00,35.76,35.77,35.72,35.75,81584.55841095276,20.4237,20.4294,20.4009,20.418,81584.5584
2011-07-28 14:30:00,35.75,35.78,35.68,35.74,80911.23330714846,20.418,20.4352,20.378,20.4123,80911.2333
2011-07-28 14:35:00,35.74,35.75,35.71,35.73,90562.22646167658,20.4123,20.418,20.3952,20.4066,90562.2265
2011-07-28 14:40:00,35.73,35.83,35.73,35.82,128380.65312535068,20.4066,20.4637,20.4066,20.458,128380.6531
2011-07-28 14:45:00,35.81,35.83,35.75,35.79,230389.40635170013,20.4523,20.4637,20.418,20.4409,230389.4064
2011-07-28 14:50:00,35.8,35.91,35.79,35.89,87756.70519582537,20.4466,20.5094,20.4409,20.498,87756.7052
2011-07-28 14:55:00,35.9,35.9,35.83,35.83,94714.39793513634,20.5037,20.5037,20.4637,20.4637,94714.3979
2011-07-28 15:00:00,35.83,35.83,35.7,35.72,92806.64347435754,20.4637,20.4637,20.3895,20.4009,92806.6435
2011-07-28 15:05:00,35.72,35.8,35.7,35.76,172707.88912579956,20.4009,20.4466,20.3895,20.4237,172707.8891
2011-07-28 15:10:00,35.76,35.78,35.74,35.74,183032.207384132,20.4237,20.4352,20.4123,20.4123,183032.2074
2011-07-28 15:15:00,35.74,35.78,35.74,35.76,292896.4201548648,20.4123,20.4352,20.4123,20.4237,292896.4202
2011-07-28 15:20:00,35.75,35.76,35.68,35.69,125911.79441140164,20.418,20.4237,20.378,20.3838,125911.7944
2011-07-28 15:25:00,35.69,35.7,35.64,35.64,278083.2678711704,20.3838,20.3895,20.3552,20.3552,278083.2679
2011-07-28 15:30:00,35.64,35.67,35.57,35.57,198182.0222197284,20.3552,20.3723,20.3152,20.3152,198182.0222
2011-07-28 15:35:00,35.57,35.62,35.54,35.56,145438.22242172595,20.3152,20.3438,20.2981,20.3095,145438.2224
2011-07-28 15:40:00,35.57,35.58,35.47,35.48,562226.4616765794,20.3152,20.3209,20.2581,20.2638,562226.4617
2011-07-28 15:45:00,35.47,35.5,35.34,35.34,483447.4245314779,20.2581,20.2752,20.1839,20.1839,483447.4245
2011-07-28 15:50:00,35.35,35.51,35.34,35.51,289642.0154864773,20.1896,20.281,20.1839,20.281,289642.0155
2011-07-28 15:55:00,35.51,35.52,35.48,35.48,374144.31601391535,20.281,20.2867,20.2638,20.2638,374144.316
2011-07-29 09:30:00,36.26,36.42,35.87,35.88,484345.1913365503,20.7093,20.8007,20.4866,20.4923,484345.1913
2011-07-29 09:35:00,35.88,36.03,35.85,35.88,590281.6743350914,20.4923,20.5779,20.4751,20.4923,590281.6743
2011-07-29 09:40:00,35.88,35.98,35.78,35.79,279766.5806306812,20.4923,20.5494,20.4352,20.4409,279766.5806
2011-07-29 09:45:00,35.79,36.21,35.77,36.13,497138.36830883176,20.4409,20.6807,20.4294,20.6351,497138.3683
2011-07-29 09:50:00,36.13,36.29,36.09,36.26,295477.49971944786,20.6351,20.7264,20.6122,20.7093,295477.4997
2011-07-29 09:55:00,36.29,36.29,36.01,36.06,434182.47110313096,20.7264,20.7264,20.5665,20.5951,434182.4711
2011-07-29 10:00:00,36.06,36.06,35.87,36.03,338794.7480641903,20.5951,20.5951,20.4866,20.5779,338794.7481
2011-07-29 10:05:00,36.03,36.08,36.0,36.02,330827.0676691729,20.5779,20.6065,20.5608,20.5722,330827.0677
2011-07-29 10:10:00,36.02,36.04,35.96,35.99,231623.83570867463,20.5722,20.5837,20.538,20.5551,231623.8357
2011-07-29 10:15:00,36.0,36.02,35.87,35.9,274043.3172483447,20.5608,20.5722,20.4866,20.5037,274043.3172
2011-07-29 10:20:00,35.91,36.04,35.89,36.04,226012.79317697228,20.5094,20.5837,20.498,20.5837,226012.7932
2011-07-29 10:25:00,36.04,36.1,35.99,36.01,308944.0017955336,20.5837,20.6179,20.5551,20.5665,308944.0018
2011-07-29 10:30:00,36.0,36.03,35.8,35.92,268207.83301537426,20.5608,20.5779,20.4466,20.5151,268207.833
2011-07-29 10:35:00,35.92,35.99,35.83,35.96,531365.7277522163,20.5151,20.5551,20.4637,20.538,531365.7278
2011-07-29 10:40:00,35.97,35.99,35.88,35.98,351139.0416339356,20.5437,20.5551,20.4923,20.5494,351139.0416
2011-07-29 10:45:00,35.99,36.06,35.96,36.03,407922.79205476376,20.5551,20.5951,20.538,20.5779,407922.7921
2011-07-29 10:50:00,36.03,36.29,36.03,36.29,321288.29536527884,20.5779,20.7264,20.5779,20.7264,321288.2954
2011-07-29 10:55:00,36.29,36.45,36.29,36.38,368982.1568847492,20.7264,20.8178,20.7264,20.7778,368982.1569
2011-07-29 11:00:00,36.37,36.45,36.33,36.37,282684.3227471664,20.7721,20.8178,20.7493,20.7721,282684.3227
2011-07-29 11:05:00,36.38,36.62,36.37,36.55,166199.07978902478,20.7778,20.9149,20.7721,20.8749,166199.0798
2011-07-29 11:10:00,36.56,36.62,36.54,36.57,105599.820446639,20.8806,20.9149,20.8692,20.8864,105599.8204
2011-07-29 11:15:00,36.57,36.76,36.56,36.74,195488.72180451127,20.8864,20.9949,20.8806,20.9834,195488.7218
2011-07-29 11:20:00,36.75,36.79,36.69,36.74,209179.6655818651,20.9892,21.012,20.9549,20.9834,209179.6656
2011-07-29 11:25:00,36.75,36.75,36.47,36.49,196723.1511614858,20.9892,20.9892,20.8292,20.8407,196723.1512
2011-07-29 11:30:00,36.48,36.55,36.47,36.49,119851.86847716304,20.835,20.8749,20.8292,20.8407,119851.8685
2011-07-29 11:35:00,36.49,36.54,36.45,36.53,110313.096173269,20.8407,20.8692,20.8178,20.8635,110313.0962
2011-07-29 11:40:00,36.53,36.61,36.5,36.54,169902.36785994837,20.8635,20.9092,20.8464,20.8692,169902.3679
2011-07-29 11:45:00,36.53,36.56,36.45,36.48,65424.75591964987,20.8635,20.8806,20.8178,20.835,65424.7559
2011-07-29 11:50:00,36.47,36.58,36.45,36.54,144091.57221411736,20.8292,20.8921,20.8178,20.8692,144091.5722
2011-07-29 11:55:00,36.54,36.58,36.53,36.54,93928.851980698,20.8692,20.8921,20.8635,20.8692,93928.852
2011-07-29 12:00:00,36.54,36.63,36.51,36.52,262260.1279317697,20.8692,20.9206,20.8521,20.8578,262260.1279
2011-07-29 12:05:00,36.51,36.62,36.46,36.59,165189.09213331837,20.8521,20.9149,20.8235,20.8978,165189.0921
2011-07-29 12:10:00,36.6,36.6,36.48,36.52,156884.7491863988,20.9035,20.9035,20.835,20.8578,156884.7492
2011-07-29 12:15:00,36.52,36.58,36.49,36.54,222085.0634047806,20.8578,20.8921,20.8407,20.8692,222085.0634
2011-07-29 12:20:00,36.54,36.55,36.47,36.54,63853.6640107732,20.8692,20.8749,20.8292,20.8692,63853.664
2011-07-29 12:25:00,36.54,36.59,36.52,36.54,88991.13455279991,20.8692,20.8978,20.8578,20.8692,88991.1346
2011-07-29 12:30:00,36.53,36.58,36.48,36.5,69464.70654247559,20.8635,20.8921,20.835,20.8464,69464.7065
2011-07-29 12:35:00,36.49,36.57,36.48,36.51,96397.71069464706,20.8407,20.8864,20.835,20.8521,96397.7107
2011-07-29 12:40:00,36.5,36.54,36.48,36.52,42980.58579284031,20.8464,20.8692,20.835,20.8578,42980.5858
2011-07-29 12:45:00,36.53,36.53,36.41,36.41,129166.19907978902,20.8635,20.8635,20.795,20.795,129166.1991
2011-07-29 12:50:00,36.4,36.46,36.37,36.4,109751.99192009876,20.7893,20.8235,20.7721,20.7893,109751.9919
2011-07-29 12:55:00,36.39,36.44,36.36,36.37,69801.36909437773,20.7836,20.8121,20.7664,20.7721,69801.3691
2011-07-29 13:00:00,36.38,36.45,36.37,36.44,139602.73818875547,20.7778,20.8178,20.7721,20.8121,139602.7382
2011-07-29 13:05:00,36.45,36.52,36.43,36.52,148804.8479407474,20.8178,20.8578,20.8064,20.8578,148804.8479
2011-07-29 13:10:00,36.52,36.53,36.44,36.47,65312.53506901582,20.8578,20.8635,20.8121,20.8292,65312.5351
2011-07-29 13:15:00,36.47,36.49,36.45,36.45,65312.53506901582,20.8292,20.8407,20.8178,20.8178,65312.5351
2011-07-29 13:20:00,36.47,36.54,36.47,36.54,97071.03579845135,20.8292,20.8692,20.8292,20.8692,97071.0358
2011-07-29 13:25:00,36.54,36.54,36.49,36.5,55998.20446638985,20.8692,20.8692,20.8407,20.8464,55998.2045
2011-07-29 13:30:00,36.49,36.54,36.49,36.54,207833.01537425653,20.8407,20.8692,20.8407,20.8692,207833.0154
2011-07-29 13:35:00,36.54,36.62,36.54,36.62,142744.9220065088,20.8692,20.9149,20.8692,20.9149,142744.922
2011-07-29 13:40:00,36.62,36.7,36.57,36.7,198743.12647289864,20.9149,20.9606,20.8864,20.9606,198743.1265
2011-07-29 13:45:00,36.7,36.78,36.69,36.77,176523.3980473572,20.9606,21.0063,20.9549,21.0006,176523.398
2011-07-29 13:50:00,36.77,36.78,36.69,36.69,106609.8081023454,21.0006,21.0063,20.9549,20.9549,106609.8081
2011-07-29 13:55:00,36.68,36.74,36.64,36.72,105936.48299854112,20.9492,20.9834,20.9263,20.972,105936.483
2011-07-29 14:00:00,36.72,36.74,36.68,36.71,126697.34036583996,20.972,20.9834,20.9492,20.9663,126697.3404
2011-07-29 14:05:00,36.72,36.87,36.71,36.86,251038.0428683649,20.972,21.0577,20.9663,21.052,251038.0429
2011-07-29 14:10:00,36.86,36.88,36.8,36.86,146784.8726293345,21.052,21.0634,21.0177,21.052,146784.8726
2011-07-29 14:15:00,36.85,36.91,36.85,36.85,205700.8192122096,21.0463,21.0805,21.0463,21.0463,205700.8192
2011-07-29 14:20:00,36.85,36.85,36.77,36.8,163281.33767253955,21.0463,21.0463,21.0006,21.0177,163281.3377
2011-07-29 14:25:00,36.8,36.8,36.78,36.79,140163.8424419257,21.0177,21.0177,21.0063,21.012,140163.8424
2011-07-29 14:30:00,36.79,36.86,36.77,36.85,137694.98372797665,21.012,21.052,21.0006,21.0463,137694.9837
2011-07-29 14:35:00,36.84,36.96,36.82,36.95,133542.81225451687,21.0406,21.1091,21.0291,21.1034,133542.8123
2011-07-29 14:40:00,36.96,36.96,36.87,36.87,167209.06744473122,21.1091,21.1091,21.0577,21.0577,167209.0674
2011-07-29 14:45:00,36.86,36.9,36.85,36.88,119739.647626529,21.052,21.0748,21.0463,21.0634,119739.6476
2011-07-29 14:50:00,36.88,36.89,36.85,36.86,127707.3280215464,21.0634,21.0691,21.0463,21.052,127707.328
2011-07-29 14:55:00,36.86,36.95,36.82,36.83,210077.4323869375,21.052,21.1034,21.0291,21.0349,210077.4324
2011-07-29 15:00:00,36.83,36.86,36.79,36.86,127258.4446190102,21.0349,21.052,21.012,21.052,127258.4446
2011-07-29 15:05:00,36.86,36.89,36.84,36.88,84838.96307934013,21.052,21.0691,21.0406,21.0634,84838.9631
2011-07-29 15:10:00,36.88,36.91,36.86,36.88,186174.3912018853,21.0634,21.0805,21.052,21.0634,186174.3912
2011-07-29 15:15:00,36.87,36.88,36.77,36.82,288632.02783077094,21.0577,21.0634,21.0006,21.0291,288632.0278
2011-07-29 15:20:00,36.83,36.83,36.7,36.71,171361.238918191,21.0349,21.0349,20.9606,20.9663,171361.2389
2011-07-29 15:25:00,36.71,36.71,36.6,36.69,175176.74783974863,20.9663,20.9663,20.9035,20.9549,175176.7478
2011-07-29 15:30:00,36.69,36.71,36.62,36.71,193356.5256424644,20.9549,20.9663,20.9149,20.9663,193356.5256
2011-07-29 15:35:00,36.71,36.77,36.67,36.73,295140.8371675457,20.9663,21.0006,20.9435,20.9777,295140.8372
2011-07-29 15:40:00,36.74,36.78,36.7,36.72,359892.2679833913,20.9834,21.0063,20.9606,20.972,359892.268
2011-07-29 15:45:00,36.72,36.72,36.58,36.59,543485.5796206935,20.972,20.972,20.8921,20.8978,543485.5796
2011-07-29 15:50:00,36.6,36.69,36.58,36.69,486140.7249466951,20.9035,20.9549,20.8921,20.9549,486140.7249
2011-07-29 15:55:00,36.69,36.8,36.67,36.69,835035.3495679497,20.9549,21.0177,20.9435,20.9549,835035.3496
2011-08-01 09:30:00,37.19,37.41,37.11,37.38,271125.57513185946,21.2405,21.3661,21.1948,21.349,271125.5751
2011-08-01 09:35:00,37.38,37.39,37.12,37.26,298283.0209852991,21.349,21.3547,21.2005,21.2804,298283.021
2011-08-01 09:40:00,37.25,37.25,37.05,37.11,273594.4338458085,21.2747,21.2747,21.1605,21.1948,273594.4338
2011-08-01 09:45:00,37.11,37.12,36.8,36.85,284030.972954775,21.1948,21.2005,21.0177,21.0463,284030.973
2011-08-01 09:50:00,36.85,36.97,36.74,36.83,135226.1250140276,21.0463,21.1148,20.9834,21.0349,135226.125
2011-08-01 09:55:00,36.82,36.86,36.78,36.78,77320.16608685894,21.0291,21.052,21.0063,21.0063,77320.1661
2011-08-01 10:00:00,36.78,36.78,36.12,36.22,623611.2669734036,21.0063,21.0063,20.6293,20.6865,623611.267
2011-08-01 10:05:00,36.22,36.65,36.13,36.58,255077.99349119063,20.6865,20.932,20.6351,20.8921,255077.9935
2011-08-01 10:10:00,36.57,36.71,36.39,36.64,533946.8073167994,20.8864,20.9663,20.7836,20.9263,533946.8073
2011-08-01 10:15:00,36.62,36.74,36.6,36.69,169229.04275614407,20.9149,20.9834,20.9035,20.9549,169229.0428
2011-08-01 10:20:00,36.7,36.76,36.67,36.71,185949.9495006172,20.9606,20.9949,20.9435,20.9663,185949.9495
2011-08-01 10:25:00,36.72,36.73,36.64,36.66,157558.0742902031,20.972,20.9777,20.9263,20.9378,157558.0743
2011-08-01 10:30:00,36.65,36.73,36.61,36.65,135338.34586466165,20.932,20.9777,20.9092,20.932,135338.3459
2011-08-01 10:35:00,36.64,36.74,36.63,36.74,133093.9288519807,20.9263,20.9834,20.9206,20.9834,133093.9289
2011-08-01 10:40:00,36.74,36.78,36.7,36.77,139827.17989002354,20.9834,21.0063,20.9606,21.0006,139827.1799
2011-08-01 10:45:00,36.78,36.86,36.77,36.8,135001.6833127595,21.0063,21.052,21.0006,21.0177,135001.6833
2011-08-01 10:50:00,36.81,36.81,36.72,36.73,105263.15789473684,21.0234,21.0234,20.972,20.9777,105263.1579
2011-08-01 10:55:00,36.73,36.73,36.66,36.67,217259.5668275165,20.9777,20.9777,20.9378,20.9435,217259.5668
2011-08-01 11:00:00,36.67,36.68,36.56,36.61,214454.0455616653,20.9435,20.9492,20.8806,20.9092,214454.0456
2011-08-01 11:05:00,36.61,36.62,36.53,36.62,142071.5969027045,20.9092,20.9149,20.8635,20.9149,142071.5969
2011-08-01 11:10:00,36.62,36.62,36.54,36.62,215688.47491863987,20.9149,20.9149,20.8692,20.9149,215688.4749
2011-08-01 11:15:00,36.62,36.66,36.58,36.59,142408.25945460665,20.9149,20.9378,20.8921,20.8978,142408.2595
2011-08-01 11:20:00,36.58,36.64,36.58,36.63,83155.65031982942,20.8921,20.9263,20.8921,20.9206,83155.6503
2011-08-01 11:25:00,36.62,36.76,36.62,36.76,153293.6819661093,20.9149,20.9949,20.9149,20.9949,153293.682
2011-08-01 11:30:00,36.77,36.77,36.63,36.69,167770.17169790147,21.0006,21.0006,20.9206,20.9549,167770.1717
2011-08-01 11:35:00,36.7,36.73,36.53,36.6,185837.72864998315,20.9606,20.9777,20.8635,20.9035,185837.7286
2011-08-01 11:40:00,36.59,36.62,36.54,36.57,66434.7435753563,20.8978,20.9149,20.8692,20.8864,66434.7436
2011-08-01 11:45:00,36.57,36.64,36.55,36.58,88205.58859836157,20.8864,20.9263,20.8749,20.8921,88205.5886
2011-08-01 11:50:00,36.58,36.62,36.57,36.59,68903.60228930535,20.8921,20.9149,20.8864,20.8978,68903.6023
2011-08-01 11:55:00,36.59,36.62,36.54,36.62,200987.5434855796,20.8978,20.9149,20.8692,20.9149,200987.5435
2011-08-01 12:00:00,36.62,36.67,36.57,36.66,128043.99057344854,20.9149,20.9435,20.8864,20.9378,128043.9906
2011-08-01 12:05:00,36.66,36.66,36.53,36.62,122545.1688923802,20.9378,20.9378,20.8635,20.9149,122545.1689
2011-08-01 12:10:00,36.6,36.65,36.56,36.59,70138.03164627988,20.9035,20.932,20.8806,20.8978,70138.0316
2011-08-01 12:15:00,36.59,36.62,36.56,36.6,172932.33082706766,20.8978,20.9149,20.8806,20.9035,172932.3308
2011-08-01 12:20:00,36.59,36.61,36.53,36.54,155650.3198294243,20.8978,20.9092,20.8635,20.8692,155650.3198
2011-08-01 12:25:00,36.54,36.62,36.54,36.59,46683.87386376388,20.8692,20.9149,20.8692,20.8978,46683.8739
2011-08-01 12:30:00,36.59,36.61,36.54,36.54,45673.886208057454,20.8978,20.9092,20.8692,20.8692,45673.8862
2011-08-01 12:35:00,36.54,36.61,36.54,36.61,51172.7078891258,20.8692,20.9092,20.8692,20.9092,51172.7079
2011-08-01 12:40:00,36.61,36.62,36.54,36.57,32992.93008641005,20.9092,20.9149,20.8692,20.8864,32992.9301
2011-08-01 12:45:00,36.57,36.61,36.54,36.59,59140.38828414319,20.8864,20.9092,20.8692,20.8978,59140.3883
2011-08-01 12:50:00,36.58,36.63,36.58,36.59,41970.59813713388,20.8921,20.9206,20.8921,20.8978,41970.5981
2011-08-01 12:55:00,36.58,36.62,36.54,36.56,53866.00830434294,20.8921,20.9149,20.8692,20.8806,53866.0083
2011-08-01 13:00:00,36.56,36.61,36.54,36.58,67669.17293233082,20.8806,20.9092,20.8692,20.8921,67669.1729
2011-08-01 13:05:00,36.58,36.58,36.48,36.5,112894.17573785209,20.8921,20.8921,20.835,20.8464,112894.1757
2011-08-01 13:10:00,36.5,36.5,36.44,36.46,61160.36359555605,20.8464,20.8464,20.8121,20.8235,61160.3636
2011-08-01 13:15:00,36.45,36.51,36.41,36.48,47918.30322073841,20.8178,20.8521,20.795,20.835,47918.3032
2011-08-01 13:20:00,36.48,36.54,36.47,36.47,59813.71338794748,20.835,20.8692,20.8292,20.8292,59813.7134
2011-08-01 13:25:00,36.48,36.51,36.43,36.43,49826.05768151722,20.835,20.8521,20.8064,20.8064,49826.0577
2011-08-01 13:30:00,36.43,36.5,36.43,36.44,29738.525418022666,20.8064,20.8464,20.8064,20.8121,29738.5254
2011-08-01 13:35:00,36.44,36.46,36.41,36.44,44102.79429918079,20.8121,20.8235,20.795,20.8121,44102.7943
2011-08-01 13:40:00,36.44,36.47,36.42,36.45,36471.776456065534,20.8121,20.8292,20.8007,20.8178,36471.7765
2011-08-01 13:45:00,36.45,36.45,36.41,36.42,40848.3896307934,20.8178,20.8178,20.795,20.8007,40848.3896
2011-08-01 13:50:00,36.43,36.48,36.41,36.44,58018.17977780271,20.8064,20.835,20.795,20.8121,58018.1798
2011-08-01 13:55:00,36.44,36.45,36.41,36.44,50162.72023341936,20.8121,20.8178,20.795,20.8121,50162.7202
2011-08-01 14:00:00,36.43,36.44,36.39,36.41,89664.45965660419,20.8064,20.8121,20.7836,20.795,89664.4597
2011-08-01 14:05:00,36.41,36.42,36.34,36.35,98305.46515542587,20.795,20.8007,20.755,20.7607,98305.4652
2011-08-01 14:10:00,36.34,36.37,36.31,36.31,105263.15789473684,20.755,20.7721,20.7379,20.7379,105263.1579
2011-08-01 14:15:00,36.31,36.35,36.26,36.33,90898.88901357872,20.7379,20.7607,20.7093,20.7493,90898.889
2011-08-01 14:20:00,36.33,36.35,36.29,36.3,68342.4980361351,20.7493,20.7607,20.7264,20.7321,68342.498
2011-08-01 14:25:00,36.3,36.35,36.29,36.32,63068.11805633486,20.7321,20.7607,20.7264,20.7436,63068.1181
2011-08-01 14:30:00,36.32,36.37,36.29,36.35,57793.73807653462,20.7436,20.7721,20.7264,20.7607,57793.7381
2011-08-01 14:35:00,36.35,36.38,36.32,36.35,59140.38828414319,20.7607,20.7778,20.7436,20.7607,59140.3883
2011-08-01 14:40:00,36.35,36.38,36.3,36.35,64751.43081584558,20.7607,20.7778,20.7321,20.7607,64751.4308
2011-08-01 14:45:00,36.36,36.42,36.35,36.38,84053.4171249018,20.7664,20.8007,20.7607,20.7778,84053.4171
2011-08-01 14:50:00,36.38,36.46,36.37,36.46,68566.93973740321,20.7778,20.8235,20.7721,20.8235,68566.9397
2011-08-01 14:55:00,36.45,36.51,36.45,36.46,61272.5844461901,20.8178,20.8521,20.8178,20.8235,61272.5844
2011-08-01 15:00:00,36.46,36.53,36.45,36.49,62955.897205700814,20.8235,20.8635,20.8178,20.8407,62955.8972
2011-08-01 15:05:00,36.49,36.49,36.43,36.46,60823.70104365391,20.8407,20.8407,20.8064,20.8235,60823.701
2011-08-01 15:10:00,36.46,36.46,36.4,36.46,84165.63797553585,20.8235,20.8235,20.7893,20.8235,84165.638
2011-08-01 15:15:00,36.46,36.46,36.37,36.45,80237.90820334418,20.8235,20.8235,20.7721,20.8178,80237.9082
2011-08-01 15:20:00,36.45,36.49,36.43,36.48,55549.32106385366,20.8178,20.8407,20.8064,20.835,55549.3211
2011-08-01 15:25:00,36.47,36.54,36.47,36.47,62507.01380316463,20.8292,20.8692,20.8292,20.8292,62507.0138
2011-08-01 15:30:00,36.48,36.48,36.37,36.37,138480.52968241498,20.835,20.835,20.7721,20.7721,138480.5297
2011-08-01 15:35:00,36.38,36.5,36.29,36.49,173605.65593087196,20.7778,20.8464,20.7264,20.8407,173605.6559
2011-08-01 15:40:00,36.5,36.53,36.39,36.41,203456.40219952867,20.8464,20.8635,20.7836,20.795,203456.4022
2011-08-01 15:45:00,36.41,36.46,36.37,36.39,238357.0867467176,20.795,20.8235,20.7721,20.7836,238357.0867
2011-08-01 15:50:00,36.39,36.45,36.27,36.33,289529.7946358433,20.7836,20.8178,20.715,20.7493,289529.7946
2011-08-01 15:55:00,36.33,36.54,36.32,36.54,1140500.5049938278,20.7493,20.8692,20.7436,20.8692,1140500.505
2011-08-02 09:30:00,35.98,36.31,35.98,36.25,202783.0770957244,20.5494,20.7379,20.5494,20.7036,202783.0771
2011-08-02 09:35:00,36.26,36.29,36.18,36.2,141734.93435080236,20.7093,20.7264,20.6636,20.675,141734.9344
2011-08-02 09:40:00,36.18,36.3,36.15,36.16,124116.26080125688,20.6636,20.7321,20.6465,20.6522,124116.2608
2011-08-02 09:45:00,36.16,36.26,36.15,36.16,85848.95073504657,20.6522,20.7093,20.6465,20.6522,85848.9507
2011-08-02 09:50:00,36.16,36.21,35.98,36.01,91796.6558186511,20.6522,20.6807,20.5494,20.5665,91796.6558
2011-08-02 09:55:00,36.01,36.1,35.96,36.06,179104.4776119403,20.5665,20.6179,20.538,20.5951,179104.4776
2011-08-02 10:00:00,36.07,36.14,36.03,36.12,176074.514644821,20.6008,20.6408,20.5779,20.6293,176074.5146
2011-08-02 10:05:00,36.12,36.13,35.97,35.98,119402.98507462686,20.6293,20.6351,20.5437,20.5494,119402.9851
2011-08-02 10:10:00,35.98,36.04,35.96,35.96,104253.1702390304,20.5494,20.5837,20.538,20.538,104253.1702
2011-08-02 10:15:00,35.96,35.98,35.92,35.95,81584.55841095276,20.538,20.5494,20.5151,20.5323,81584.5584
2011-08-02 10:20:00,35.95,36.01,35.92,36.0,92918.86432499158,20.5323,20.5665,20.5151,20.5608,92918.8643
2011-08-02 10:25:00,36.01,36.01,35.85,35.85,148019.30198630906,20.5665,20.5665,20.4751,20.4751,148019.302
2011-08-02 10:30:00,35.85,35.87,35.76,35.84,174054.53933340815,20.4751,20.4866,20.4237,20.4694,174054.5393
2011-08-02 10:35:00,35.85,35.93,35.83,35.9,150712.6024015262,20.4751,20.5208,20.4637,20.5037,150712.6024
2011-08-02 10:40:00,35.9,36.04,35.9,36.04,157782.5159914712,20.5037,20.5837,20.5037,20.5837,157782.516
2011-08-02 10:45:00,36.04,36.06,36.01,36.01,152732.57771293906,20.5837,20.5951,20.5665,20.5665,152732.5777
2011-08-02 10:50:00,36.01,36.02,35.91,35.92,130400.62843676354,20.5665,20.5722,20.5094,20.5151,130400.6284
2011-08-02 10:55:00,35.93,35.96,35.86,35.9,69576.92739310964,20.5208,20.538,20.4809,20.5037,69576.9274
2011-08-02 11:00:00,35.9,35.93,35.77,35.87,279093.2555268769,20.5037,20.5208,20.4294,20.4866,279093.2555
2011-08-02 11:05:00,35.88,36.02,35.86,35.88,173830.09763214004,20.4923,20.5722,20.4809,20.4923,173830.0976
2011-08-02 11:10:00,35.88,35.88,35.73,35.87,216698.4625743463,20.4923,20.4923,20.4066,20.4866,216698.4626
2011-08-02 11:15:00,35.87,35.91,35.8,35.8,81921.22096285489,20.4866,20.5094,20.4466,20.4466,81921.221
2011-08-02 11:20:00,35.8,35.84,35.72,35.83,123891.81909998876,20.4466,20.4694,20.4009,20.4637,123891.8191
2011-08-02 11:25:00,35.83,35.88,35.82,35.87,93592.18942879589,20.4637,20.4923,20.458,20.4866,93592.1894
2011-08-02 11:30:00,35.86,35.94,35.86,35.9,92918.86432499158,20.4809,20.5265,20.4809,20.5037,92918.8643
2011-08-02 11:35:00,35.9,36.01,35.9,36.0,125238.46930759736,20.5037,20.5665,20.5037,20.5608,125238.4693
2011-08-02 11:40:00,35.99,36.0,35.9,35.9,197396.47626529008,20.5551,20.5608,20.5037,20.5037,197396.4763
2011-08-02 11:45:00,35.89,35.96,35.87,35.93,55549.32106385366,20.498,20.538,20.4866,20.5208,55549.3211
2011-08-02 11:50:00,35.93,35.98,35.92,35.94,66546.96442599034,20.5208,20.5494,20.5151,20.5265,66546.9644
2011-08-02 11:55:00,35.94,35.94,35.85,35.86,59028.167433509145,20.5265,20.5265,20.4751,20.4809,59028.1674
2011-08-02 12:00:00,35.87,35.88,35.75,35.75,132196.1620469083,20.4866,20.4923,20.418,20.418,132196.162
2011-08-02 12:05:00,35.75,35.84,35.75,35.82,70699.13589945012,20.418,20.4694,20.418,20.458,70699.1359
2011-08-02 12:10:00,35.82,35.82,35.78,35.82,88205.58859836157,20.458,20.458,20.4352,20.458,88205.5886
2011-08-02 12:15:00,35.82,35.92,35.8,35.91,63180.33890696892,20.458,20.5151,20.4466,20.5094,63180.3389
2011-08-02 12:20:00,35.91,36.0,35.91,35.95,77769.04948939513,20.5094,20.5608,20.5094,20.5323,77769.0495
2011-08-02 12:25:00,35.95,35.96,35.87,35.87,118056.33486701827,20.5323,20.538,20.4866,20.4866,118056.3349
2011-08-02 12:30:00,35.88,35.88,35.77,35.83,174615.64358657837,20.4923,20.4923,20.4294,20.4637,174615.6436
2011-08-02 12:35:00,35.84,35.85,35.71,35.79,154303.66962181573,20.4694,20.4751,20.3952,20.4409,154303.6696
2011-08-02 12:40:00,35.79,35.85,35.79,35.81,101335.42812254516,20.4409,20.4751,20.4409,20.4523,101335.4281
2011-08-02 12:45:00,35.81,35.81,35.58,35.64,362810.01009987656,20.4523,20.4523,20.3209,20.3552,362810.0101
2011-08-02 12:50:00,35.64,35.68,35.53,35.54,101335.42812254516,20.3552,20.378,20.2924,20.2981,101335.4281
2011-08-02 12:55:00,35.54,35.63,35.51,35.6,135787.22926719784,20.2981,20.3495,20.281,20.3324,135787.2293
2011-08-02 13:00:00,35.6,35.77,35.6,35.74,144764.89731792166,20.3324,20.4294,20.3324,20.4123,144764.8973
2011-08-02 13:05:00,35.76,35.87,35.69,35.87,120076.31017843114,20.4237,20.4866,20.3838,20.4866,120076.3102
2011-08-02 13:10:00,35.86,35.87,35.76,35.77,110425.31702390304,20.4809,20.4866,20.4237,20.4294,110425.317
2011-08-02 13:15:00,35.76,35.9,35.75,35.87,82033.44181348894,20.4237,20.5037,20.418,20.4866,82033.4418
2011-08-02 13:20:00,35.87,35.88,35.77,35.78,88991.13455279991,20.4866,20.4923,20.4294,20.4352,88991.1346
2011-08-02 13:25:00,35.78,35.8,35.64,35.7,208394.1196274268,20.4352,20.4466,20.3552,20.3895,208394.1196
2011-08-02 13:30:00,35.69,35.75,35.69,35.73,58915.9465828751,20.3838,20.418,20.3838,20.4066,58915.9466
2011-08-02 13:35:00,35.73,35.74,35.59,35.64,169790.14700931433,20.4066,20.4123,20.3266,20.3552,169790.147
2011-08-02 13:40:00,35.64,35.66,35.6,35.64,46683.87386376388,20.3552,20.3666,20.3324,20.3552,46683.8739
2011-08-02 13:45:00,35.64,35.68,35.57,35.64,101110.98642127706,20.3552,20.378,20.3152,20.3552,101110.9864
2011-08-02 13:50:00,35.64,35.64,35.57,35.57,83716.75457299966,20.3552,20.3552,20.3152,20.3152,83716.7546
2011-08-02 13:55:00,35.59,35.59,35.47,35.54,86971.15924138704,20.3266,20.3266,20.2581,20.2981,86971.1592
2011-08-02 14:00:00,35.55,35.64,35.55,35.6,94377.7353832342,20.3038,20.3552,20.3038,20.3324,94377.7354
2011-08-02 14:05:00,35.6,35.66,35.57,35.59,81360.11670968466,20.3324,20.3666,20.3152,20.3266,81360.1167
2011-08-02 14:10:00,35.59,35.67,35.59,35.67,57008.19212209628,20.3266,20.3723,20.3266,20.3723,57008.1921
2011-08-02 14:15:00,35.67,35.73,35.66,35.72,114128.6050948266,20.3723,20.4066,20.3666,20.4009,114128.6051
2011-08-02 14:20:00,35.72,35.74,35.64,35.64,93479.96857816182,20.4009,20.4123,20.3552,20.3552,93479.9686
2011-08-02 14:25:00,35.64,35.68,35.62,35.64,77095.72438559085,20.3552,20.378,20.3438,20.3552,77095.7244
2011-08-02 14:30:00,35.63,35.63,35.56,35.58,125911.79441140164,20.3495,20.3495,20.3095,20.3209,125911.7944
2011-08-02 14:35:00,35.58,35.59,35.53,35.53,58915.9465828751,20.3209,20.3266,20.2924,20.2924,58915.9466
2011-08-02 14:40:00,35.53,35.54,35.48,35.5,68342.4980361351,20.2924,20.2981,20.2638,20.2752,68342.498
2011-08-02 14:45:00,35.5,35.52,35.47,35.48,147570.41858377284,20.2752,20.2867,20.2581,20.2638,147570.4186
2011-08-02 14:50:00,35.48,35.57,35.46,35.56,122657.38974301424,20.2638,20.3152,20.2524,20.3095,122657.3897
2011-08-02 14:55:00,35.56,35.69,35.56,35.68,138480.52968241498,20.3095,20.3838,20.3095,20.378,138480.5297
2011-08-02 15:00:00,35.68,35.68,35.64,35.64,116485.24295814162,20.378,20.378,20.3552,20.3552,116485.243
2011-08-02 15:05:00,35.64,35.71,35.64,35.67,133542.81225451687,20.3552,20.3952,20.3552,20.3723,133542.8123
2011-08-02 15:10:00,35.67,35.68,35.55,35.61,122881.83144428236,20.3723,20.378,20.3038,20.3381,122881.8314
2011-08-02 15:15:00,35.6,35.66,35.56,35.61,100100.99876557064,20.3324,20.3666,20.3095,20.3381,100100.9988
2011-08-02 15:20:00,35.62,35.66,35.57,35.59,148468.18538884525,20.3438,20.3666,20.3152,20.3266,148468.1854
2011-08-02 15:25:00,35.59,35.61,35.53,35.56,214902.9289642016,20.3266,20.3381,20.2924,20.3095,214902.929
2011-08-02 15:30:00,35.56,35.61,35.51,35.59,102569.85747951968,20.3095,20.3381,20.281,20.3266,102569.8575
2011-08-02 15:35:00,35.6,35.64,35.55,35.62,109527.55021883066,20.3324,20.3552,20.3038,20.3438,109527.5502
2011-08-02 15:40:00,35.62,35.62,35.45,35.52,309953.98945124005,20.3438,20.3438,20.2467,20.2867,309953.9895
2011-08-02 15:45:00,35.51,35.56,35.46,35.46,263943.4406912804,20.281,20.3095,20.2524,20.2524,263943.4407
2011-08-02 15:50:00,35.46,35.46,35.32,35.35,424082.59454606666,20.2524,20.2524,20.1724,20.1896,424082.5945
2011-08-02 15:55:00,35.35,35.36,35.28,35.29,743687.5771518347,20.1896,20.1953,20.1496,20.1553,743687.5772
2011-08-03 09:30:00,35.31,35.54,35.09,35.51,276848.838514196,20.1667,20.2981,20.0411,20.281,276848.8385
2011-08-03 09:35:00,35.51,35.54,35.32,35.33,223992.8178655594,20.281,20.2981,20.1724,20.1782,223992.8179
2011-08-03 09:40:00,35.33,35.35,35.19,35.21,185501.066098081,20.1782,20.1896,20.0982,20.1096,185501.0661
2011-08-03 09:45:00,35.21,35.22,34.97,35.1,189204.3541690046,20.1096,20.1153,19.9725,20.0468,189204.3542
2011-08-03 09:50:00,35.1,35.16,35.06,35.15,140837.16754573,20.0468,20.0811,20.0239,20.0753,140837.1675
2011-08-03 09:55:00,35.15,35.16,35.06,35.13,94377.7353832342,20.0753,20.0811,20.0239,20.0639,94377.7354
2011-08-03 10:00:00,35.14,35.26,35.1,35.22,301200.7631017843,20.0696,20.1382,20.0468,20.1153,301200.7631
2011-08-03 10:05:00,35.23,35.23,35.08,35.14,125687.35271013352,20.121,20.121,20.0354,20.0696,125687.3527
2011-08-03 10:10:00,35.14,35.14,34.88,34.94,188194.36651329816,20.0696,20.0696,19.9211,19.9554,188194.3665
2011-08-03 10:15:00,34.94,34.95,34.88,34.9,148019.30198630906,19.9554,19.9611,19.9211,19.9326,148019.302
2011-08-03 10:20:00,34.9,34.91,34.8,34.89,230277.1855010661,19.9326,19.9383,19.8754,19.9269,230277.1855
2011-08-03 10:25:00,34.9,35.02,34.85,34.96,84390.07967680394,19.9326,20.0011,19.904,19.9668,84390.0797
2011-08-03 10:30:00,34.93,34.93,34.61,34.66,317921.6698462574,19.9497,19.9497,19.7669,19.7955,317921.6698
2011-08-03 10:35:00,34.66,34.74,34.42,34.57,497811.69341263606,19.7955,19.8412,19.6584,19.7441,497811.6934
2011-08-03 10:40:00,34.57,34.66,34.42,34.61,305914.0388284143,19.7441,19.7955,19.6584,19.7669,305914.0388
2011-08-03 10:45:00,34.62,34.71,34.58,34.67,131298.39524183594,19.7726,19.824,19.7498,19.8012,131298.3952
2011-08-03 10:50:00,34.69,34.84,34.63,34.83,103018.74088205588,19.8126,19.8983,19.7784,19.8926,103018.7409
2011-08-03 10:55:00,34.82,34.9,34.76,34.88,150375.93984962406,19.8869,19.9326,19.8526,19.9211,150375.9398
2011-08-03 11:00:00,34.89,35.03,34.85,34.98,207271.91112108628,19.9269,20.0068,19.904,19.9783,207271.9111
2011-08-03 11:05:00,34.98,35.01,34.91,34.98,290988.66569408594,19.9783,19.9954,19.9383,19.9783,290988.6657
2011-08-03 11:10:00,34.98,35.0,34.91,34.96,299068.5669397374,19.9783,19.9897,19.9383,19.9668,299068.5669
2011-08-03 11:15:00,34.96,35.1,34.9,35.05,197396.47626529008,19.9668,20.0468,19.9326,20.0182,197396.4763
2011-08-03 11:20:00,35.05,35.05,34.93,34.94,111098.64212770732,20.0182,20.0182,19.9497,19.9554,111098.6421
2011-08-03 11:25:00,34.94,34.98,34.82,34.86,152620.356862305,19.9554,19.9783,19.8869,19.9097,152620.3569
2011-08-03 11:30:00,34.87,34.95,34.83,34.9,169902.36785994837,19.9154,19.9611,19.8926,19.9326,169902.3679
2011-08-03 11:35:00,34.9,34.98,34.87,34.9,63741.44316013915,19.9326,19.9783,19.9154,19.9326,63741.4432
2011-08-03 11:40:00,34.91,34.92,34.74,34.76,108293.12086185612,19.9383,19.944,19.8412,19.8526,108293.1209
2011-08-03 11:45:00,34.77,34.81,34.74,34.8,72719.11121086297,19.8583,19.8812,19.8412,19.8754,72719.1112
2011-08-03 11:50:00,34.81,34.9,34.79,34.9,70250.25249691392,19.8812,19.9326,19.8697,19.9326,70250.2525
2011-08-03 11:55:00,34.89,34.95,34.85,34.87,109415.3293681966,19.9269,19.9611,19.904,19.9154,109415.3294
2011-08-03 12:00:00,34.87,34.87,34.76,34.79,203905.2856020649,19.9154,19.9154,19.8526,19.8697,203905.2856
2011-08-03 12:05:00,34.78,34.86,34.77,34.85,121647.4020873078,19.864,19.9097,19.8583,19.904,121647.4021
2011-08-03 12:10:00,34.84,34.85,34.8,34.82,29177.42116485243,19.8983,19.904,19.8754,19.8869,29177.4212
2011-08-03 12:15:00,34.81,34.82,34.73,34.74,97183.2566490854,19.8812,19.8869,19.8355,19.8412,97183.2566
2011-08-03 12:20:00,34.74,34.8,34.71,34.79,108966.44596566042,19.8412,19.8754,19.824,19.8697,108966.446
2011-08-03 12:25:00,34.78,34.81,34.71,34.73,76871.28268432274,19.864,19.8812,19.824,19.8355,76871.2827
2011-08-03 12:30:00,34.73,34.74,34.68,34.73,80799.01245651442,19.8355,19.8412,19.8069,19.8355,80799.0125
2011-08-03 12:35:00,34.73,34.88,34.72,34.86,54427.11255751318,19.8355,19.9211,19.8298,19.9097,54427.1126
2011-08-03 12:40:00,34.82,34.83,34.77,34.82,30524.071372461003,19.8869,19.8926,19.8583,19.8869,30524.0714
2011-08-03 12:45:00,34.82,34.85,34.79,34.85,23117.495230613848,19.8869,19.904,19.8697,19.904,23117.4952
2011-08-03 12:50:00,34.84,34.9,34.79,34.8,54988.21681068342,19.8983,19.9326,19.8697,19.8754,54988.2168
2011-08-03 12:55:00,34.81,34.83,34.75,34.82,63629.2223095051,19.8812,19.8926,19.8469,19.8869,63629.2223
2011-08-03 13:00:00,34.82,34.82,34.68,34.68,53304.90405117271,19.8869,19.8869,19.8069,19.8069,53304.9041
2011-08-03 13:05:00,34.69,34.73,34.68,34.7,55437.100213219615,19.8126,19.8355,19.8069,19.8183,55437.1002
2011-08-03 13:10:00,34.71,34.76,34.68,34.72,57120.41297273033,19.824,19.8526,19.8069,19.8298,57120.413
2011-08-03 13:15:00,34.73,34.79,34.73,34.77,75749.07417798227,19.8355,19.8697,19.8355,19.8583,75749.0742
2011-08-03 13:20:00,34.76,34.84,34.75,34.83,61721.46784872629,19.8526,19.8983,19.8469,19.8926,61721.4678
2011-08-03 13:25:00,34.82,34.82,34.75,34.81,41746.156435865785,19.8869,19.8869,19.8469,19.8812,41746.1564
2011-08-03 13:30:00,34.82,34.98,34.81,34.98,69464.70654247559,19.8869,19.9783,19.8812,19.9783,69464.7065
2011-08-03 13:35:00,34.98,35.02,34.93,35.01,85400.06733251037,19.9783,20.0011,19.9497,19.9954,85400.0673
2011-08-03 13:40:00,35.01,35.13,35.0,35.13,127146.22376837616,19.9954,20.0639,19.9897,20.0639,127146.2238
2011-08-03 13:45:00,35.14,35.22,35.12,35.14,229491.63954662776,20.0696,20.1153,20.0582,20.0696,229491.6395
2011-08-03 13:50:00,35.13,35.14,35.04,35.06,108517.56256312424,20.0639,20.0696,20.0125,20.0239,108517.5626
2011-08-03 13:55:00,35.06,35.06,34.99,35.02,103916.50768712828,20.0239,20.0239,19.984,20.0011,103916.5077
2011-08-03 14:00:00,35.02,35.14,35.01,35.14,109415.3293681966,20.0011,20.0696,19.9954,20.0696,109415.3294
2011-08-03 14:05:00,35.14,35.14,35.01,35.02,81921.22096285489,20.0696,20.0696,19.9954,20.0011,81921.221
2011-08-03 14:10:00,35.03,35.13,35.03,35.13,99315.4528111323,20.0068,20.0639,20.0068,20.0639,99315.4528
2011-08-03 14:15:00,35.14,35.14,34.93,34.95,180787.790371451,20.0696,20.0696,19.9497,19.9611,180787.7904
2011-08-03 14:20:00,34.94,35.0,34.9,34.95,92133.31837055324,19.9554,19.9897,19.9326,19.9611,92133.3184
2011-08-03 14:25:00,34.94,34.97,34.84,34.89,159016.94534844573,19.9554,19.9725,19.8983,19.9269,159016.9453
2011-08-03 14:30:00,34.9,34.92,34.81,34.82,160139.1538547862,19.9326,19.944,19.8812,19.8869,160139.1539
2011-08-03 14:35:00,34.82,34.87,34.81,34.87,84951.18392997418,19.8869,19.9154,19.8812,19.9154,84951.1839
2011-08-03 14:40:00,34.87,34.93,34.84,34.87,95948.82729211087,19.9154,19.9497,19.8983,19.9154,95948.8273
2011-08-03 14:45:00,34.86,34.88,34.8,34.88,138817.19223431713,19.9097,19.9211,19.8754,19.9211,138817.1922
2011-08-03 14:50:00,34.88,34.91,34.85,34.9,82482.32521602513,19.9211,19.9383,19.904,19.9326,82482.3252
2011-08-03 14:55:00,34.91,34.97,34.89,34.92,91908.87666928516,19.9383,19.9725,19.9269,19.944,91908.8767
2011-08-03 15:00:00,34.92,34.99,34.91,34.98,119066.32252272472,19.944,19.984,19.9383,19.9783,119066.3225
2011-08-03 15:05:00,34.97,34.98,34.83,34.84,105375.37874537088,19.9725,19.9783,19.8926,19.8983,105375.3787
2011-08-03 15:10:00,34.83,34.95,34.83,34.86,135338.34586466165,19.8926,19.9611,19.8926,19.9097,135338.3459
2011-08-03 15:15:00,34.87,35.02,34.87,35.01,220738.413197172,19.9154,20.0011,19.9154,19.9954,220738.4132
2011-08-03 15:20:00,35.0,35.14,34.98,35.13,160924.69980922455,19.9897,20.0696,19.9783,20.0639,160924.6998
2011-08-03 15:25:00,35.13,35.15,35.03,35.06,198967.56817416675,20.0639,20.0753,20.0068,20.0239,198967.5682
2011-08-03 15:30:00,35.05,35.09,34.97,34.98,170800.13466502074,20.0182,20.0411,19.9725,19.9783,170800.1347
2011-08-03 15:35:00,34.98,35.03,34.96,35.03,134103.91650768713,19.9783,20.0068,19.9668,20.0068,134103.9165
2011-08-03 15:40:00,35.03,35.1,35.0,35.0,218942.87958702724,20.0068,20.0468,19.9897,19.9897,218942.8796
2011-08-03 15:45:00,35.0,35.09,34.95,35.02,408483.896307934,19.9897,20.0411,19.9611,20.0011,408483.8963
2011-08-03 15:50:00,35.03,35.1,35.02,35.05,378520.9291886432,20.0068,20.0468,20.0011,20.0182,378520.9292
2011-08-03 15:55:00,35.04,35.17,35.04,35.15,523959.1516103692,20.0125,20.0868,20.0125,20.0753,523959.1516
2011-08-04 09:30:00,34.69,34.86,34.52,34.61,265963.4160026933,19.8126,19.9097,19.7155,19.7669,265963.416
2011-08-04 09:35:00,34.61,34.64,34.5,34.57,108966.44596566042,19.7669,19.7841,19.7041,19.7441,108966.446
2011-08-04 09:40:00,34.57,34.71,34.52,34.52,92469.9809224554,19.7441,19.824,19.7155,19.7155,92469.9809
2011-08-04 09:45:00,34.52,34.56,34.3,34.31,193580.96734373245,19.7155,19.7384,19.5899,19.5956,193580.9673
2011-08-04 09:50:00,34.3,34.33,34.24,34.31,205364.15666030743,19.5899,19.607,19.5556,19.5956,205364.1567
2011-08-04 09:55:00,34.31,34.39,34.24,34.33,248569.18415441588,19.5956,19.6413,19.5556,19.607,248569.1842
2011-08-04 10:00:00,34.33,34.48,34.33,34.4,211760.7451464482,19.607,19.6927,19.607,19.647,211760.7451
2011-08-04 10:05:00,34.41,34.45,34.29,34.3,182919.98653349795,19.6527,19.6756,19.5842,19.5899,182919.9865
2011-08-04 10:10:00,34.3,34.36,34.26,34.36,202109.7519919201,19.5899,19.6242,19.567,19.6242,202109.752
2011-08-04 10:15:00,34.36,34.41,34.27,34.33,217484.00852878465,19.6242,19.6527,19.5727,19.607,217484.0085
2011-08-04 10:20:00,34.33,34.43,34.32,34.39,138031.6462798788,19.607,19.6641,19.6013,19.6413,138031.6463
2011-08-04 10:25:00,34.4,34.47,34.34,34.36,144203.79306475143,19.647,19.687,19.6127,19.6242,144203.7931
2011-08-04 10:30:00,34.37,34.44,34.32,34.4,152059.25260913477,19.6299,19.6698,19.6013,19.647,152059.2526
2011-08-04 10:35:00,34.39,34.49,34.38,34.41,97744.36090225563,19.6413,19.6984,19.6356,19.6527,97744.3609
2011-08-04 10:40:00,34.41,34.41,34.25,34.29,304342.9469195376,19.6527,19.6527,19.5613,19.5842,304342.9469
2011-08-04 10:45:00,34.29,34.29,34.14,34.25,194029.85074626864,19.5842,19.5842,19.4985,19.5613,194029.8507
2011-08-04 10:50:00,34.25,34.25,34.08,34.11,201997.53114128605,19.5613,19.5613,19.4642,19.4814,201997.5311
2011-08-04 10:55:00,34.13,34.14,34.03,34.12,201885.310290652,19.4928,19.4985,19.4357,19.4871,201885.3103
2011-08-04 11:00:00,34.12,34.29,34.02,34.22,293345.30355740094,19.4871,19.5842,19.43,19.5442,293345.3036
2011-08-04 11:05:00,34.22,34.32,34.22,34.23,173044.5516777017,19.5442,19.6013,19.5442,19.5499,173044.5517
2011-08-04 11:10:00,34.24,34.25,34.11,34.14,125350.6901582314,19.5556,19.5613,19.4814,19.4985,125350.6902
2011-08-04 11:15:00,34.13,34.22,34.12,34.17,158680.2827965436,19.4928,19.5442,19.4871,19.5156,158680.2828
2011-08-04 11:20:00,34.18,34.22,33.9,33.91,268993.3789698126,19.5213,19.5442,19.3614,19.3671,268993.379
2011-08-04 11:25:00,33.91,34.07,33.91,33.94,190551.0043766132,19.3671,19.4585,19.3671,19.3843,190551.0044
2011-08-04 11:30:00,33.94,34.1,33.92,34.08,268207.83301537426,19.3843,19.4757,19.3729,19.4642,268207.833
2011-08-04 11:35:00,34.08,34.08,33.99,34.02,57905.95892716866,19.4642,19.4642,19.4128,19.43,57905.9589
2011-08-04 11:40:00,34.02,34.02,33.83,33.87,196162.0469083156,19.43,19.43,19.3214,19.3443,196162.0469
2011-08-04 11:45:00,33.88,33.9,33.64,33.79,352149.029289642,19.35,19.3614,19.2129,19.2986,352149.0293
2011-08-04 11:50:00,33.79,33.91,33.72,33.88,165301.3129839524,19.2986,19.3671,19.2586,19.35,165301.313
2011-08-04 11:55:00,33.88,33.94,33.83,33.89,100213.21961620467,19.35,19.3843,19.3214,19.3557,100213.2196
2011-08-04 12:00:00,33.89,34.03,33.87,34.03,135450.5667152957,19.3557,19.4357,19.3443,19.4357,135450.5667
2011-08-04 12:05:00,34.03,34.09,34.0,34.06,224553.92211872965,19.4357,19.4699,19.4185,19.4528,224553.9221
2011-08-04 12:10:00,34.05,34.17,34.01,34.12,115924.13870497138,19.4471,19.5156,19.4243,19.4871,115924.1387
2011-08-04 12:15:00,34.12,34.22,34.09,34.12,127595.10717091236,19.4871,19.5442,19.4699,19.4871,127595.1072
2011-08-04 12:20:00,34.11,34.19,34.08,34.12,92245.5392211873,19.4814,19.5271,19.4642,19.4871,92245.5392
2011-08-04 12:25:00,34.11,34.25,34.06,34.22,124901.8067556952,19.4814,19.5613,19.4528,19.5442,124901.8068
2011-08-04 12:30:00,34.22,34.3,34.21,34.28,190102.12097407697,19.5442,19.5899,19.5385,19.5785,190102.121
2011-08-04 12:35:00,34.28,34.36,34.21,34.28,142296.0386039726,19.5785,19.6242,19.5385,19.5785,142296.0386
2011-08-04 12:40:00,34.28,34.31,34.24,34.31,60150.37593984962,19.5785,19.5956,19.5556,19.5956,60150.3759
2011-08-04 12:45:00,34.31,34.36,34.3,34.33,62282.57210189653,19.5956,19.6242,19.5899,19.607,62282.5721
2011-08-04 12:50:00,34.33,34.33,34.22,34.27,86971.15924138704,19.607,19.607,19.5442,19.5727,86971.1592
2011-08-04 12:55:00,34.28,34.3,34.18,34.21,91123.33071484682,19.5785,19.5899,19.5213,19.5385,91123.3307
2011-08-04 13:00:00,34.21,34.31,34.17,34.21,126809.56121647402,19.5385,19.5956,19.5156,19.5385,126809.5612
2011-08-04 13:05:00,34.2,34.26,34.2,34.21,38155.08921557625,19.5328,19.567,19.5328,19.5385,38155.0892
2011-08-04 13:10:00,34.21,34.21,34.07,34.13,85624.50903377848,19.5385,19.5385,19.4585,19.4928,85624.509
2011-08-04 13:15:00,34.13,34.15,34.1,34.12,52294.91639546627,19.4928,19.5042,19.4757,19.4871,52294.9164
2011-08-04 13:20:00,34.13,34.23,34.13,34.21,51958.25384356413,19.4928,19.5499,19.4928,19.5385,51958.2538
2011-08-04 13:25:00,34.21,34.28,34.21,34.25,39726.18112445292,19.5385,19.5785,19.5385,19.5613,39726.1811
2011-08-04 13:30:00,34.25,34.25,34.18,34.18,52631.57894736842,19.5613,19.5613,19.5213,19.5213,52631.5789
2011-08-04 13:35:00,34.18,34.23,34.15,34.2,47581.64066883627,19.5213,19.5499,19.5042,19.5328,47581.6407
2011-08-04 13:40:00,34.19,34.23,34.1,34.11,36022.89305352934,19.5271,19.5499,19.4757,19.4814,36022.8931
2011-08-04 13:45:00,34.11,34.11,34.04,34.09,94265.51453260017,19.4814,19.4814,19.4414,19.4699,94265.5145
2011-08-04 13:50:00,34.09,34.12,34.03,34.04,105487.59959600492,19.4699,19.4871,19.4357,19.4414,105487.5996
2011-08-04 13:55:00,34.03,34.08,33.98,34.0,201436.4268881158,19.4357,19.4642,19.4071,19.4185,201436.4269
2011-08-04 14:00:00,34.0,34.02,33.87,33.97,277185.50106609805,19.4185,19.43,19.3443,19.4014,277185.5011
2011-08-04 14:05:00,33.97,33.99,33.82,33.86,586802.8279654359,19.4014,19.4128,19.3157,19.3386,586802.828
2011-08-04 14:10:00,33.86,33.87,33.72,33.76,215351.8123667377,19.3386,19.3443,19.2586,19.2815,215351.8124
2011-08-04 14:15:00,33.75,33.81,33.65,33.67,232409.381663113,19.2758,19.31,19.2186,19.2301,232409.3817
2011-08-04 14:20:00,33.67,33.67,33.58,33.61,207720.7945236225,19.2301,19.2301,19.1787,19.1958,207720.7945
2011-08-04 14:25:00,33.6,33.6,33.47,33.56,343508.0237908203,19.1901,19.1901,19.1158,19.1672,343508.0238
2011-08-04 14:30:00,33.56,33.59,33.48,33.51,731455.5044327235,19.1672,19.1844,19.1216,19.1387,731455.5044
2011-08-04 14:35:00,33.51,33.52,33.45,33.51,543710.0213219615,19.1387,19.1444,19.1044,19.1387,543710.0213
2011-08-04 14:40:00,33.51,33.52,33.46,33.49,413309.39288519806,19.1387,19.1444,19.1101,19.1273,413309.3929
2011-08-04 14:45:00,33.49,33.5,33.43,33.48,333071.48468185385,19.1273,19.133,19.093,19.1216,333071.4847
2011-08-04 14:50:00,33.48,33.53,33.36,33.39,373583.2117607452,19.1216,19.1501,19.053,19.0702,373583.2118
2011-08-04 14:55:00,33.4,33.43,33.32,33.4,262372.34878240374,19.0759,19.093,19.0302,19.0759,262372.3488
2011-08-04 15:00:00,33.4,33.44,33.34,33.41,237010.4365391089,19.0759,19.0987,19.0416,19.0816,237010.4365
2011-08-04 15:05:00,33.41,33.49,33.41,33.44,238357.0867467176,19.0816,19.1273,19.0816,19.0987,238357.0867
2011-08-04 15:10:00,33.45,33.49,33.37,33.39,209852.99068566936,19.1044,19.1273,19.0587,19.0702,209852.9907
2011-08-04 15:15:00,33.38,33.44,33.29,33.3,265514.5326001571,19.0644,19.0987,19.013,19.0187,265514.5326
2011-08-04 15:20:00,33.31,33.36,33.26,33.33,228032.7684883852,19.0245,19.053,18.9959,19.0359,228032.7685
2011-08-04 15:25:00,33.32,33.38,33.24,33.24,263270.1155874761,19.0302,19.0644,18.9845,18.9845,263270.1156
2011-08-04 15:30:00,33.24,33.26,33.14,33.14,382224.2172595668,18.9845,18.9959,18.9274,18.9274,382224.2173
2011-08-04 15:35:00,33.14,33.28,33.09,33.25,307597.35158792505,18.9274,19.0073,18.8988,18.9902,307597.3516
2011-08-04 15:40:00,33.25,33.26,33.02,33.03,341375.8276287734,18.9902,18.9959,18.8588,18.8645,341375.8276
2011-08-04 15:45:00,33.04,33.08,32.97,33.01,604533.7223656155,18.8703,18.8931,18.8303,18.8531,604533.7224
2011-08-04 15:50:00,33.02,33.03,32.76,32.88,794523.6224890584,18.8588,18.8645,18.7103,18.7789,794523.6225
2011-08-04 15:55:00,32.88,33.34,32.85,32.87,1091796.655818651,18.7789,19.0416,18.7617,18.7732,1091796.6558
2011-08-05 09:30:00,33.41,33.52,33.18,33.39,262821.23218494,19.0816,19.1444,18.9502,19.0702,262821.2322
2011-08-05 09:35:00,33.36,33.37,32.91,33.04,320614.97026147455,19.053,19.0587,18.796,18.8703,320614.9703
2011-08-05 09:40:00,33.04,33.09,32.89,32.89,143979.35136348332,18.8703,18.8988,18.7846,18.7846,143979.3514
2011-08-05 09:45:00,32.91,33.08,32.89,32.92,205813.04006284368,18.796,18.8931,18.7846,18.8017,205813.0401
2011-08-05 09:50:00,32.92,32.94,32.24,32.25,530019.0775446078,18.8017,18.8131,18.4133,18.4191,530019.0775
2011-08-05 09:55:00,32.25,32.39,32.18,32.2,648636.5166647963,18.4191,18.499,18.3791,18.3905,648636.5167
2011-08-05 10:00:00,32.2,32.41,32.17,32.34,744024.239703737,18.3905,18.5104,18.3734,18.4705,744024.2397
2011-08-05 10:05:00,32.33,32.53,32.28,32.51,314218.38177533384,18.4647,18.579,18.4362,18.5676,314218.3818
2011-08-05 10:10:00,32.53,32.57,32.32,32.52,372573.2241050387,18.579,18.6018,18.459,18.5733,372573.2241
2011-08-05 10:15:00,32.52,32.69,32.46,32.59,253394.68073167992,18.5733,18.6704,18.539,18.6132,253394.6807
2011-08-05 10:20:00,32.59,32.69,32.53,32.69,169902.36785994837,18.6132,18.6704,18.579,18.6704,169902.3679
2011-08-05 10:25:00,32.69,32.73,32.57,32.65,221748.4008528785,18.6704,18.6932,18.6018,18.6475,221748.4009
2011-08-05 10:30:00,32.61,32.62,32.36,32.47,176747.8397486253,18.6247,18.6304,18.4819,18.5447,176747.8397
2011-08-05 10:35:00,32.47,32.55,32.38,32.49,134216.13735832117,18.5447,18.5904,18.4933,18.5561,134216.1374
2011-08-05 10:40:00,32.49,32.51,32.36,32.36,176860.06059925933,18.5561,18.5676,18.4819,18.4819,176860.0606
2011-08-05 10:45:00,32.35,32.36,32.2,32.3,222533.9468073168,18.4762,18.4819,18.3905,18.4476,222533.9468
2011-08-05 10:50:00,32.29,32.29,32.18,32.22,227696.10593648296,18.4419,18.4419,18.3791,18.4019,227696.1059
2011-08-05 10:55:00,32.2,32.2,32.04,32.14,320951.6328133767,18.3905,18.3905,18.2991,18.3562,320951.6328
2011-08-05 11:00:00,32.15,32.24,32.1,32.23,248120.3007518797,18.3619,18.4133,18.3334,18.4076,248120.3008
2011-08-05 11:05:00,32.23,32.24,32.1,32.13,208057.4570755246,18.4076,18.4133,18.3334,18.3505,208057.4571
2011-08-05 11:10:00,32.13,32.18,31.93,31.96,232521.60251374703,18.3505,18.3791,18.2363,18.2534,232521.6025
2011-08-05 11:15:00,31.95,31.99,31.76,31.78,523846.9307597351,18.2477,18.2706,18.1392,18.1506,523846.9308
2011-08-05 11:20:00,31.79,31.87,31.73,31.82,258107.95645831,18.1563,18.202,18.1221,18.1735,258107.9565
2011-08-05 11:25:00,31.81,32.17,31.81,31.91,400852.8784648188,18.1678,18.3734,18.1678,18.2249,400852.8785
2011-08-05 11:30:00,31.89,32.04,31.83,31.95,334530.3557400965,18.2135,18.2991,18.1792,18.2477,334530.3557
2011-08-05 11:35:00,31.95,31.98,31.82,31.83,202783.0770957244,18.2477,18.2649,18.1735,18.1792,202783.0771
2011-08-05 11:40:00,31.83,31.89,31.69,31.74,312422.8481651891,18.1792,18.2135,18.0992,18.1278,312422.8482
2011-08-05 11:45:00,31.74,31.77,31.49,31.51,414768.2639434407,18.1278,18.1449,17.985,17.9964,414768.2639
2011-08-05 11:50:00,31.53,31.56,31.45,31.5,331051.509370441,18.0078,18.025,17.9622,17.9907,331051.5094
2011-08-05 11:55:00,31.5,31.54,31.17,31.34,474694.1981820222,17.9907,18.0136,17.8022,17.8993,474694.1982
2011-08-05 12:00:00,31.33,31.45,31.27,31.31,344854.6739984289,17.8936,17.9622,17.8593,17.8822,344854.674
2011-08-05 12:05:00,31.3,31.3,31.13,31.19,481090.7866681629,17.8765,17.8765,17.7794,17.8137,481090.7867
2011-08-05 12:10:00,31.18,31.43,31.14,31.42,845471.8886769161,17.8079,17.9507,17.7851,17.945,845471.8887
2011-08-05 12:15:00,31.42,31.85,31.4,31.51,724834.4742453147,17.945,18.1906,17.9336,17.9964,724834.4742
2011-08-05 12:20:00,31.51,31.56,31.29,31.56,383458.6466165413,17.9964,18.025,17.8708,18.025,383458.6466
2011-08-05 12:25:00,31.56,31.68,31.46,31.53,379979.80024688586,18.025,18.0935,17.9679,18.0078,379979.8002
2011-08-05 12:30:00,31.52,31.67,31.45,31.66,185388.84524744697,18.0021,18.0878,17.9622,18.0821,185388.8452
2011-08-05 12:35:00,31.65,32.0,31.65,31.87,371002.132196162,18.0764,18.2763,18.0764,18.202,371002.1322
2011-08-05 12:40:00,31.87,32.12,31.73,32.04,317697.22814498935,18.202,18.3448,18.1221,18.2991,317697.2281
2011-08-05 12:45:00,32.04,32.31,31.95,32.2,421613.7358321176,18.2991,18.4533,18.2477,18.3905,421613.7358
2011-08-05 12:50:00,32.19,32.43,32.16,32.2,351812.3667377399,18.3848,18.5219,18.3677,18.3905,351812.3667
2011-08-05 12:55:00,32.2,32.32,32.18,32.3,351475.7041858377,18.3905,18.459,18.3791,18.4476,351475.7042
2011-08-05 13:00:00,32.28,32.43,32.23,32.27,471103.1309617327,18.4362,18.5219,18.4076,18.4305,471103.131
2011-08-05 13:05:00,32.27,32.34,32.1,32.21,473459.7688250477,18.4305,18.4705,18.3334,18.3962,473459.7688
2011-08-05 13:10:00,32.21,32.36,32.2,32.35,172146.78487262933,18.3962,18.4819,18.3905,18.4762,172146.7849
2011-08-05 13:15:00,32.36,32.53,32.35,32.53,141622.71350016832,18.4819,18.579,18.4762,18.579,141622.7135
2011-08-05 13:20:00,32.53,32.65,32.52,32.6,201885.310290652,18.579,18.6475,18.5733,18.619,201885.3103
2011-08-05 13:25:00,32.59,32.65,32.56,32.61,285938.7274155538,18.6132,18.6475,18.5961,18.6247,285938.7274
2011-08-05 13:30:00,32.61,32.66,32.53,32.56,159016.94534844573,18.6247,18.6532,18.579,18.5961,159016.9453
2011-08-05 13:35:00,32.55,32.61,32.5,32.56,266636.7411064976,18.5904,18.6247,18.5618,18.5961,266636.7411
2011-08-05 13:40:00,32.55,32.69,32.47,32.67,212546.29110088653,18.5904,18.6704,18.5447,18.6589,212546.2911
2011-08-05 13:45:00,32.67,32.68,32.49,32.62,208843.0030299629,18.6589,18.6646,18.5561,18.6304,208843.003
2011-08-05 13:50:00,32.63,32.83,32.59,32.83,351924.5875883739,18.6361,18.7503,18.6132,18.7503,351924.5876
2011-08-05 13:55:00,32.83,32.83,32.69,32.77,170351.25126248455,18.7503,18.7503,18.6704,18.716,170351.2513
2011-08-05 14:00:00,32.77,32.79,32.63,32.64,243743.6875771518,18.716,18.7275,18.6361,18.6418,243743.6876
2011-08-05 14:05:00,32.64,32.67,32.45,32.46,162832.45427000336,18.6418,18.6589,18.5333,18.539,162832.4543
2011-08-05 14:10:00,32.44,32.45,32.32,32.41,146335.98922679832,18.5276,18.5333,18.459,18.5104,146335.9892
2011-08-05 14:15:00,32.4,32.51,32.33,32.49,137694.98372797665,18.5047,18.5676,18.4647,18.5561,137694.9837
2011-08-05 14:20:00,32.48,32.61,32.47,32.53,79676.80395017394,18.5504,18.6247,18.5447,18.579,79676.804
2011-08-05 14:25:00,32.53,32.53,32.43,32.44,125911.79441140164,18.579,18.579,18.5219,18.5276,125911.7944
2011-08-05 14:30:00,32.44,32.53,32.41,32.49,134889.46246212546,18.5276,18.579,18.5104,18.5561,134889.4625
2011-08-05 14:35:00,32.49,32.6,32.46,32.6,66546.96442599034,18.5561,18.619,18.539,18.619,66546.9644
2011-08-05 14:40:00,32.59,32.61,32.56,32.61,167770.17169790147,18.6132,18.6247,18.5961,18.6247,167770.1717
2011-08-05 14:45:00,32.61,32.61,32.5,32.51,199977.5558298732,18.6247,18.6247,18.5618,18.5676,199977.5558
2011-08-05 14:50:00,32.51,32.53,32.36,32.38,322747.16642352147,18.5676,18.579,18.4819,18.4933,322747.1664
2011-08-05 14:55:00,32.38,32.4,32.28,32.35,418471.5520143642,18.4933,18.5047,18.4362,18.4762,418471.552
2011-08-05 15:00:00,32.35,32.38,32.2,32.22,239479.295253058,18.4762,18.4933,18.3905,18.4019,239479.2953
2011-08-05 15:05:00,32.21,32.21,31.86,31.96,395915.1610369206,18.3962,18.3962,18.1963,18.2534,395915.161
2011-08-05 15:10:00,31.97,32.27,31.92,32.2,263157.8947368421,18.2591,18.4305,18.2306,18.3905,263157.8947
2011-08-05 15:15:00,32.2,32.24,32.06,32.1,159353.60790034788,18.3905,18.4133,18.3105,18.3334,159353.6079
2011-08-05 15:20:00,32.1,32.35,32.08,32.26,221299.51745034227,18.3334,18.4762,18.322,18.4248,221299.5175
2011-08-05 15:25:00,32.26,32.32,32.06,32.06,214005.1621591292,18.4248,18.459,18.3105,18.3105,214005.1622
2011-08-05 15:30:00,32.07,32.34,32.06,32.3,379643.1376949837,18.3163,18.4705,18.3105,18.4476,379643.1377
2011-08-05 15:35:00,32.3,32.53,32.26,32.49,232297.1608124789,18.4476,18.579,18.4248,18.5561,232297.1608
2011-08-05 15:40:00,32.48,32.53,32.39,32.44,365839.9730669959,18.5504,18.579,18.499,18.5276,365839.9731
2011-08-05 15:45:00,32.44,32.46,32.27,32.3,375827.62877342605,18.5276,18.539,18.4305,18.4476,375827.6288
2011-08-05 15:50:00,32.29,32.49,32.28,32.49,320951.6328133767,18.4419,18.5561,18.4362,18.5561,320951.6328
2011-08-05 15:55:00,32.5,32.51,32.37,32.38,662888.5646953203,18.5618,18.5676,18.4876,18.4933,662888.5647
2011-08-08 09:30:00,31.43,31.84,31.4,31.76,368196.61093031085,17.9507,18.1849,17.9336,18.1392,368196.6109
2011-08-08 09:35:00,31.79,32.13,31.74,31.95,395578.4984850185,18.1563,18.3505,18.1278,18.2477,395578.4985
2011-08-08 09:40:00,31.93,31.94,31.64,31.7,243407.0250252497,18.2363,18.242,18.0707,18.1049,243407.025
2011-08-08 09:45:00,31.68,31.73,31.35,31.41,279542.13892941305,18.0935,18.1221,17.905,17.9393,279542.1389
2011-08-08 09:50:00,31.42,31.47,31.26,31.32,304455.16777017165,17.945,17.9736,17.8536,17.8879,304455.1678
2011-08-08 09:55:00,31.26,31.52,31.21,31.3,237122.657389743,17.8536,18.0021,17.8251,17.8765,237122.6574
2011-08-08 10:00:00,31.3,31.51,31.28,31.32,162832.45427000336,17.8765,17.9964,17.8651,17.8879,162832.4543
2011-08-08 10:05:00,31.32,31.38,31.24,31.31,239928.1786555942,17.8879,17.9222,17.8422,17.8822,239928.1787
2011-08-08 10:10:00,31.31,31.31,31.14,31.15,129390.64078105713,17.8822,17.8822,17.7851,17.7908,129390.6408
2011-08-08 10:15:00,31.15,31.15,30.91,31.02,284255.41465604305,17.7908,17.7908,17.6537,17.7166,284255.4147
2011-08-08 10:20:00,31.02,31.07,30.87,30.95,163618.0002244417,17.7166,17.7451,17.6309,17.6766,163618.0002
2011-08-08 10:25:00,30.97,30.97,30.72,30.77,376837.6164291325,17.688,17.688,17.5452,17.5738,376837.6164
2011-08-08 10:30:00,30.77,30.81,30.58,30.62,513410.3916507687,17.5738,17.5966,17.4653,17.4881,513410.3917
2011-08-08 10:35:00,30.64,30.66,30.45,30.57,486589.6083492313,17.4995,17.511,17.391,17.4596,486589.6083
2011-08-08 10:40:00,30.58,30.64,30.5,30.64,512737.0665469644,17.4653,17.4995,17.4196,17.4995,512737.0665
2011-08-08 10:45:00,30.64,30.75,30.5,30.72,538884.5247446975,17.4995,17.5624,17.4196,17.5452,538884.5247
2011-08-08 10:50:00,30.73,30.73,30.57,30.66,426888.1158119178,17.5509,17.5509,17.4596,17.511,426888.1158
2011-08-08 10:55:00,30.65,30.68,30.4,30.4,257097.96880260351,17.5052,17.5224,17.3625,17.3625,257097.9688
2011-08-08 11:00:00,30.4,30.47,30.32,30.46,200201.99753114127,17.3625,17.4024,17.3168,17.3967,200201.9975
2011-08-08 11:05:00,30.47,30.8,30.43,30.77,175962.29379418696,17.4024,17.5909,17.3796,17.5738,175962.2938
2011-08-08 11:10:00,30.77,31.01,30.67,30.86,268320.0538660083,17.5738,17.7109,17.5167,17.6252,268320.0539
2011-08-08 11:15:00,30.86,30.92,30.77,30.84,246212.54629110088,17.6252,17.6595,17.5738,17.6138,246212.5463
2011-08-08 11:20:00,30.82,30.84,30.68,30.71,186735.4954550556,17.6023,17.6138,17.5224,17.5395,186735.4955
2011-08-08 11:25:00,30.7,30.77,30.61,30.67,293233.0827067669,17.5338,17.5738,17.4824,17.5167,293233.0827
2011-08-08 11:30:00,30.66,30.73,30.48,30.63,276736.6176635619,17.511,17.5509,17.4082,17.4938,276736.6177
2011-08-08 11:35:00,30.62,30.66,30.52,30.61,155425.8781281562,17.4881,17.511,17.431,17.4824,155425.8781
2011-08-08 11:40:00,30.61,30.66,30.52,30.56,136909.43777353832,17.4824,17.511,17.431,17.4538,136909.4378
2011-08-08 11:45:00,30.56,30.62,30.48,30.6,211985.1868477163,17.4538,17.4881,17.4082,17.4767,211985.1868
2011-08-08 11:50:00,30.6,30.64,30.52,30.63,202334.1936931882,17.4767,17.4995,17.431,17.4938,202334.1937
2011-08-08 11:55:00,30.63,30.68,30.57,30.58,130288.4075861295,17.4938,17.5224,17.4596,17.4653,130288.4076
2011-08-08 12:00:00,30.58,30.6,30.44,30.44,191112.1086297834,17.4653,17.4767,17.3853,17.3853,191112.1086
2011-08-08 12:05:00,30.44,30.55,30.44,30.53,209067.44473123105,17.3853,17.4481,17.3853,17.4367,209067.4447
2011-08-08 12:10:00,30.54,30.62,30.48,30.51,111323.08382897542,17.4424,17.4881,17.4082,17.4253,111323.0838
2011-08-08 12:15:00,30.5,30.53,30.4,30.44,246661.42969363707,17.4196,17.4367,17.3625,17.3853,246661.4297
2011-08-08 12:20:00,30.44,30.47,30.34,30.42,203680.84390079675,17.3853,17.4024,17.3282,17.3739,203680.8439
2011-08-08 12:25:00,30.42,30.42,30.29,30.3,143193.805409045,17.3739,17.3739,17.2996,17.3053,143193.8054
2011-08-08 12:30:00,30.31,30.38,30.31,30.32,128043.99057344854,17.3111,17.351,17.3111,17.3168,128043.9906
2011-08-08 12:35:00,30.32,30.36,30.3,30.3,141286.05094826617,17.3168,17.3396,17.3053,17.3053,141286.0509
2011-08-08 12:40:00,30.3,30.4,30.26,30.32,332173.7178767815,17.3053,17.3625,17.2825,17.3168,332173.7179
2011-08-08 12:45:00,30.31,30.4,30.26,30.37,156211.42408259457,17.3111,17.3625,17.2825,17.3453,156211.4241
2011-08-08 12:50:00,30.36,30.4,30.28,30.28,102008.75322634944,17.3396,17.3625,17.2939,17.2939,102008.7532
2011-08-08 12:55:00,30.28,30.3,30.18,30.19,150600.38155089214,17.2939,17.3053,17.2368,17.2425,150600.3816
2011-08-08 13:00:00,30.19,30.32,30.15,30.26,129615.0824823252,17.2425,17.3168,17.2197,17.2825,129615.0825
2011-08-08 13:05:00,30.26,30.29,30.12,30.15,118729.65997082255,17.2825,17.2996,17.2025,17.2197,118729.66
2011-08-08 13:10:00,30.15,30.18,29.99,30.02,142408.25945460665,17.2197,17.2368,17.1283,17.1454,142408.2595
2011-08-08 13:15:00,30.01,30.13,29.97,30.09,190102.12097407697,17.1397,17.2083,17.1169,17.1854,190102.121
2011-08-08 13:20:00,30.08,30.19,30.0,30.17,163730.22107507574,17.1797,17.2425,17.134,17.2311,163730.2211
2011-08-08 13:25:00,30.17,30.22,30.15,30.19,119964.0893277971,17.2311,17.2597,17.2197,17.2425,119964.0893
2011-08-08 13:30:00,30.18,30.19,30.16,30.16,151610.36920659858,17.2368,17.2425,17.2254,17.2254,151610.3692
2011-08-08 13:35:00,30.17,30.18,29.91,29.92,301537.42565368646,17.2311,17.2368,17.0826,17.0883,301537.4257
2011-08-08 13:40:00,29.92,30.03,29.84,29.87,244978.1169341264,17.0883,17.1511,17.0426,17.0598,244978.1169
2011-08-08 13:45:00,29.88,29.9,29.73,29.82,372124.3407025025,17.0655,17.0769,16.9798,17.0312,372124.3407
2011-08-08 13:50:00,29.83,30.07,29.77,29.97,350353.49567949725,17.0369,17.174,17.0026,17.1169,350353.4957
2011-08-08 13:55:00,29.98,30.03,29.69,29.71,413309.39288519806,17.1226,17.1511,16.957,16.9684,413309.3929
2011-08-08 14:00:00,29.71,29.85,29.67,29.84,503647.1776456065,16.9684,17.0483,16.9455,17.0426,503647.1776
2011-08-08 14:05:00,29.84,29.84,29.63,29.66,362585.5683986084,17.0426,17.0426,16.9227,16.9398,362585.5684
2011-08-08 14:10:00,29.66,29.74,29.61,29.61,491639.5466277634,16.9398,16.9855,16.9113,16.9113,491639.5466
2011-08-08 14:15:00,29.62,29.62,29.34,29.44,547974.4136460554,16.917,16.917,16.7571,16.8142,547974.4136
2011-08-08 14:20:00,29.44,29.45,28.99,29.12,434631.3545056671,16.8142,16.8199,16.5572,16.6314,434631.3545
2011-08-08 14:25:00,29.12,29.41,28.83,29.41,454831.1076197957,16.6314,16.797,16.4658,16.797,454831.1076
2011-08-08 14:30:00,29.39,29.46,29.17,29.43,249803.6135113904,16.7856,16.8256,16.66,16.8085,249803.6135
2011-08-08 14:35:00,29.44,29.54,29.36,29.49,231287.1731567725,16.8142,16.8713,16.7685,16.8427,231287.1732
2011-08-08 14:40:00,29.48,29.63,29.42,29.62,156548.0866344967,16.837,16.9227,16.8028,16.917,156548.0866
2011-08-08 14:45:00,29.63,29.69,29.47,29.52,355291.21310739534,16.9227,16.957,16.8313,16.8599,355291.2131
2011-08-08 14:50:00,29.53,29.55,29.49,29.5,186623.2746044215,16.8656,16.877,16.8427,16.8484,186623.2746
2011-08-08 14:55:00,29.5,29.5,29.42,29.43,229716.08124789584,16.8484,16.8484,16.8028,16.8085,229716.0812
2011-08-08 15:00:00,29.42,29.5,29.42,29.45,184491.0784423746,16.8028,16.8484,16.8028,16.8199,184491.0784
2011-08-08 15:05:00,29.44,29.73,29.44,29.72,353159.0169453484,16.8142,16.9798,16.8142,16.9741,353159.0169
2011-08-08 15:10:00,29.71,29.95,29.66,29.94,374368.7577151835,16.9684,17.1055,16.9398,17.0997,374368.7577
2011-08-08 15:15:00,29.95,30.22,29.85,30.16,455616.6535742341,17.1055,17.2597,17.0483,17.2254,455616.6536
2011-08-08 15:20:00,30.17,30.17,29.98,30.12,442150.15149814833,17.2311,17.2311,17.1226,17.2025,442150.1515
2011-08-08 15:25:00,30.12,30.12,29.88,30.0,497138.36830883176,17.2025,17.2025,17.0655,17.134,497138.3683
2011-08-08 15:30:00,30.0,30.06,29.82,29.83,354730.1088542251,17.134,17.1683,17.0312,17.0369,354730.1089
2011-08-08 15:35:00,29.83,29.83,29.75,29.76,596453.821119964,17.0369,17.0369,16.9912,16.9969,596453.8211
2011-08-08 15:40:00,29.75,29.78,29.5,29.5,402760.6329255976,16.9912,17.0084,16.8484,16.8484,402760.6329
2011-08-08 15:45:00,29.5,29.5,29.17,29.25,693749.2986196835,16.8484,16.8484,16.66,16.7057,693749.2986
2011-08-08 15:50:00,29.25,29.47,29.23,29.42,841207.4963528223,16.7057,16.8313,16.6942,16.8028,841207.4964
2011-08-08 15:55:00,29.42,29.42,29.14,29.18,1104589.8327909324,16.8028,16.8028,16.6428,16.6657,1104589.8328
2011-08-09 09:30:00,29.69,30.02,29.25,29.38,574234.0926944226,16.957,17.1454,16.7057,16.7799,574234.0927
2011-08-09 09:35:00,29.4,29.58,29.4,29.46,492873.9759847379,16.7913,16.8941,16.7913,16.8256,492873.976
2011-08-09 09:40:00,29.45,29.5,28.82,28.86,579620.6935248569,16.8199,16.8484,16.4601,16.4829,579620.6935
2011-08-09 09:45:00,28.86,29.16,28.85,28.89,402648.4120749635,16.4829,16.6543,16.4772,16.5,402648.4121
2011-08-09 09:50:00,28.89,29.24,28.89,29.15,332847.0429805858,16.5,16.6999,16.5,16.6485,332847.043
2011-08-09 09:55:00,29.15,29.5,29.14,29.5,364717.76456065534,16.6485,16.8484,16.6428,16.8484,364717.7646
2011-08-09 10:00:00,29.5,29.73,29.48,29.58,650880.9336774773,16.8484,16.9798,16.837,16.8941,650880.9337
2011-08-09 10:05:00,29.58,29.8,29.55,29.74,447312.31062731455,16.8941,17.0198,16.877,16.9855,447312.3106
2011-08-09 10:10:00,29.74,29.89,29.7,29.89,182022.21972842552,16.9855,17.0712,16.9627,17.0712,182022.2197
2011-08-09 10:15:00,29.9,29.99,29.81,29.87,332959.2638312198,17.0769,17.1283,17.0255,17.0598,332959.2638
2011-08-09 10:20:00,29.86,29.91,29.75,29.83,216137.35832117609,17.054,17.0826,16.9912,17.0369,216137.3583
2011-08-09 10:25:00,29.82,29.99,29.82,29.99,226910.55998204465,17.0312,17.1283,17.0312,17.1283,226910.56
2011-08-09 10:30:00,29.99,30.13,29.95,30.13,146448.2100774324,17.1283,17.2083,17.1055,17.2083,146448.2101
2011-08-09 10:35:00,30.13,30.24,30.09,30.16,245875.8837391988,17.2083,17.2711,17.1854,17.2254,245875.8837
2011-08-09 10:40:00,30.15,30.21,30.09,30.09,176860.06059925933,17.2197,17.2539,17.1854,17.1854,176860.0606
2011-08-09 10:45:00,30.08,30.17,30.06,30.1,219279.5421389294,17.1797,17.2311,17.1683,17.1911,219279.5421
2011-08-09 10:50:00,30.1,30.13,30.0,30.04,217147.3459768825,17.1911,17.2083,17.134,17.1569,217147.346
2011-08-09 10:55:00,30.04,30.41,30.01,30.39,412860.5094826618,17.1569,17.3682,17.1397,17.3568,412860.5095
2011-08-09 11:00:00,30.38,30.39,30.22,30.23,296038.6039726181,17.351,17.3568,17.2597,17.2654,296038.604
2011-08-09 11:05:00,30.23,30.34,30.22,30.26,238581.5284479856,17.2654,17.3282,17.2597,17.2825,238581.5284
2011-08-09 11:10:00,30.26,30.28,30.05,30.09,295814.16227135,17.2825,17.2939,17.1626,17.1854,295814.1623
2011-08-09 11:15:00,30.11,30.21,30.09,30.21,183817.7533385703,17.1968,17.2539,17.1854,17.2539,183817.7533
2011-08-09 11:20:00,30.21,30.32,30.2,30.25,120749.63528223544,17.2539,17.3168,17.2482,17.2768,120749.6353
2011-08-09 11:25:00,30.25,30.38,30.24,30.38,169790.14700931433,17.2768,17.351,17.2711,17.351,169790.147
2011-08-09 11:30:00,30.37,30.4,30.3,30.32,122096.285489844,17.3453,17.3625,17.3053,17.3168,122096.2855
2011-08-09 11:35:00,30.32,30.32,30.26,30.27,103579.84513522612,17.3168,17.3168,17.2825,17.2882,103579.8451
2011-08-09 11:40:00,30.26,30.28,30.22,30.28,68566.93973740321,17.2825,17.2939,17.2597,17.2939,68566.9397
2011-08-09 11:45:00,30.27,30.31,30.25,30.27,96958.8149478173,17.2882,17.3111,17.2768,17.2882,96958.8149
2011-08-09 11:50:00,30.27,30.43,30.27,30.42,109303.10851756256,17.2882,17.3796,17.2882,17.3739,109303.1085
2011-08-09 11:55:00,30.43,30.44,30.37,30.39,134216.13735832117,17.3796,17.3853,17.3453,17.3568,134216.1374
2011-08-09 12:00:00,30.4,30.53,30.39,30.53,138817.19223431713,17.3625,17.4367,17.3568,17.4367,138817.1922
2011-08-09 12:05:00,30.52,30.56,30.48,30.53,108966.44596566042,17.431,17.4538,17.4082,17.4367,108966.446
2011-08-09 12:10:00,30.53,30.54,30.4,30.45,95836.60644147682,17.4367,17.4424,17.3625,17.391,95836.6064
2011-08-09 12:15:00,30.45,30.48,30.4,30.46,47020.53641566603,17.391,17.4082,17.3625,17.3967,47020.5364
2011-08-09 12:20:00,30.45,30.54,30.45,30.48,69352.48569184155,17.391,17.4424,17.391,17.4082,69352.4857
2011-08-09 12:25:00,30.48,30.49,30.36,30.38,98866.56940859611,17.4082,17.4139,17.3396,17.351,98866.5694
2011-08-09 12:30:00,30.38,30.4,30.33,30.35,50723.824486589605,17.351,17.3625,17.3225,17.3339,50723.8245
2011-08-09 12:35:00,30.35,30.43,30.35,30.38,62282.57210189653,17.3339,17.3796,17.3339,17.351,62282.5721
2011-08-09 12:40:00,30.38,30.4,30.33,30.34,46347.21131186174,17.351,17.3625,17.3225,17.3282,46347.2113
2011-08-09 12:45:00,30.34,30.35,30.26,30.28,59925.934238581525,17.3282,17.3339,17.2825,17.2939,59925.9342
2011-08-09 12:50:00,30.26,30.26,30.11,30.21,166984.62574346314,17.2825,17.2825,17.1968,17.2539,166984.6257
2011-08-09 12:55:00,30.21,30.22,30.1,30.11,108180.90001122208,17.2539,17.2597,17.1911,17.1968,108180.9
2011-08-09 13:00:00,30.11,30.11,29.94,29.95,232521.60251374703,17.1968,17.1968,17.0997,17.1055,232521.6025
2011-08-09 13:05:00,29.95,30.08,29.92,30.08,74290.20311973964,17.1055,17.1797,17.0883,17.1797,74290.2031
2011-08-09 13:10:00,30.07,30.17,30.06,30.17,59813.71338794748,17.174,17.2311,17.1683,17.2311,59813.7134
2011-08-09 13:15:00,30.17,30.19,30.14,30.14,52856.02064863651,17.2311,17.2425,17.214,17.214,52856.0206
2011-08-09 13:20:00,30.13,30.16,30.12,30.14,37593.984962406015,17.2083,17.2254,17.2025,17.214,37593.985
2011-08-09 13:25:00,30.13,30.16,30.08,30.08,63629.2223095051,17.2083,17.2254,17.1797,17.1797,63629.2223
2011-08-09 13:30:00,30.08,30.11,29.98,29.99,96285.489844013,17.1797,17.1968,17.1226,17.1283,96285.4898
2011-08-09 13:35:00,30.0,30.05,29.97,29.99,76759.0618336887,17.134,17.1626,17.1169,17.1283,76759.0618
2011-08-09 13:40:00,29.99,30.07,29.96,30.07,60150.37593984962,17.1283,17.174,17.1112,17.174,60150.3759
2011-08-09 13:45:00,30.07,30.09,29.96,30.02,120974.07698350352,17.174,17.1854,17.1112,17.1454,120974.077
2011-08-09 13:50:00,30.02,30.07,29.92,29.93,98754.34855796206,17.1454,17.174,17.0883,17.094,98754.3486
2011-08-09 13:55:00,29.93,30.05,29.87,29.99,145101.5598698238,17.094,17.1626,17.0598,17.1283,145101.5599
2011-08-09 14:00:00,29.99,30.1,29.99,30.01,112333.07148468184,17.1283,17.1911,17.1283,17.1397,112333.0715
2011-08-09 14:05:00,30.01,30.01,29.93,29.97,177645.60655369767,17.1397,17.1397,17.094,17.1169,177645.6066
2011-08-09 14:10:00,29.96,30.01,29.87,29.88,118617.43912018852,17.1112,17.1397,17.0598,17.0655,118617.4391
2011-08-09 14:15:00,29.89,30.29,29.83,29.88,186735.4954550556,17.0712,17.2996,17.0369,17.0655,186735.4955
2011-08-09 14:20:00,29.91,29.98,29.09,29.41,605768.15172259,17.0826,17.1226,16.6143,16.797,605768.1517
2011-08-09 14:25:00,29.41,29.83,29.39,29.65,316911.682190551,16.797,17.0369,16.7856,16.9341,316911.6822
2011-08-09 14:30:00,29.66,29.69,29.5,29.53,250252.4969139266,16.9398,16.957,16.8484,16.8656,250252.4969
2011-08-09 14:35:00,29.53,29.6,29.13,29.16,364829.9854112894,16.8656,16.9056,16.6371,16.6543,364829.9854
2011-08-09 14:40:00,29.16,29.35,28.48,28.5,672090.6744473123,16.6543,16.7628,16.2659,16.2773,672090.6744
2011-08-09 14:45:00,28.5,29.25,28.44,28.74,745707.5524632477,16.2773,16.7057,16.243,16.4144,745707.5525
2011-08-09 14:50:00,28.74,29.15,28.71,28.97,449107.8442374593,16.4144,16.6485,16.3972,16.5457,449107.8442
2011-08-09 14:55:00,28.96,29.0,28.75,28.85,496913.9266075637,16.54,16.5629,16.4201,16.4772,496913.9266
2011-08-09 15:00:00,28.84,29.17,28.7,29.12,353720.12119851867,16.4715,16.66,16.3915,16.6314,353720.1212
2011-08-09 15:05:00,29.12,29.28,29.11,29.2,333408.147233756,16.6314,16.7228,16.6257,16.6771,333408.1472
2011-08-09 15:10:00,29.2,29.66,29.14,29.55,453821.1199640893,16.6771,16.9398,16.6428,16.877,453821.12
2011-08-09 15:15:00,29.55,29.98,29.54,29.88,253731.34328358207,16.877,17.1226,16.8713,17.0655,253731.3433
2011-08-09 15:20:00,29.88,29.93,29.58,29.61,315901.69453484454,17.0655,17.094,16.8941,16.9113,315901.6945
2011-08-09 15:25:00,29.62,29.91,29.53,29.84,294355.2912131073,16.917,17.0826,16.8656,17.0426,294355.2912
2011-08-09 15:30:00,29.84,29.89,29.67,29.73,197957.5805184603,17.0426,17.0712,16.9455,16.9798,197957.5805
2011-08-09 15:35:00,29.73,29.81,29.63,29.8,274043.3172483447,16.9798,17.0255,16.9227,17.0198,274043.3172
2011-08-09 15:40:00,29.8,30.19,29.79,30.11,465267.6467287622,17.0198,17.2425,17.0141,17.1968,465267.6467
2011-08-09 15:45:00,30.1,30.5,30.1,30.5,727752.2163618,17.1911,17.4196,17.1911,17.4196,727752.2164
2011-08-09 15:50:00,30.49,30.64,30.4,30.57,813152.2836943103,17.4139,17.4995,17.3625,17.4596,813152.2837
2011-08-09 15:55:00,30.57,31.1,30.55,31.08,1810010.099876557,17.4596,17.7623,17.4481,17.7508,1810010.0999
2011-08-10 09:30:00,30.28,30.29,29.36,29.42,514308.15845584107,17.2939,17.2996,16.7685,16.8028,514308.1585
2011-08-10 09:35:00,29.42,29.57,29.12,29.56,424419.2570979688,16.8028,16.8884,16.6314,16.8827,424419.2571
2011-08-10 09:40:00,29.54,29.63,29.34,29.54,358882.2803276849,16.8713,16.9227,16.7571,16.8713,358882.2803
2011-08-10 09:45:00,29.53,29.65,29.37,29.43,428683.6494220626,16.8656,16.9341,16.7742,16.8085,428683.6494
2011-08-10 09:50:00,29.4,29.49,29.2,29.21,346650.20760857366,16.7913,16.8427,16.6771,16.6828,346650.2076
2011-08-10 09:55:00,29.22,29.37,29.1,29.1,455728.8744248681,16.6885,16.7742,16.62,16.62,455728.8744
2011-08-10 10:00:00,29.11,29.13,28.89,29.02,426551.4532600157,16.6257,16.6371,16.5,16.5743,426551.4533
2011-08-10 10:05:00,29.02,29.31,29.0,29.07,419481.5396700707,16.5743,16.7399,16.5629,16.6029,419481.5397
2011-08-10 10:10:00,29.06,29.09,28.77,29.0,506340.4780608237,16.5971,16.6143,16.4315,16.5629,506340.4781
2011-08-10 10:15:00,28.98,29.01,28.76,28.77,380877.56705195823,16.5515,16.5686,16.4258,16.4315,380877.5671
2011-08-10 10:20:00,28.77,28.85,28.36,28.51,850072.9435529121,16.4315,16.4772,16.1973,16.283,850072.9436
2011-08-10 10:25:00,28.51,28.68,28.5,28.6,418920.4354169005,16.283,16.3801,16.2773,16.3344,418920.4354
2011-08-10 10:30:00,28.6,29.1,28.55,29.01,558298.7319043878,16.3344,16.62,16.3059,16.5686,558298.7319
2011-08-10 10:35:00,29.0,29.03,28.78,28.84,435753.5630120076,16.5629,16.58,16.4372,16.4715,435753.563
2011-08-10 10:40:00,28.84,29.09,28.76,28.78,348894.6246212546,16.4715,16.6143,16.4258,16.4372,348894.6246
2011-08-10 10:45:00,28.78,28.9,28.76,28.9,298395.2418359331,16.4372,16.5058,16.4258,16.5058,298395.2418
2011-08-10 10:50:00,28.91,28.96,28.77,28.79,407810.5712041297,16.5115,16.54,16.4315,16.4429,407810.5712
2011-08-10 10:55:00,28.78,29.08,28.77,29.0,316575.01963864884,16.4372,16.6086,16.4315,16.5629,316575.0196
2011-08-10 11:00:00,28.99,29.01,28.68,28.69,564583.0995398945,16.5572,16.5686,16.3801,16.3858,564583.0995
2011-08-10 11:05:00,28.7,28.77,28.56,28.61,351924.5875883739,16.3915,16.4315,16.3116,16.3401,351924.5876
2011-08-10 11:10:00,28.61,28.8,28.58,28.72,250140.2760632925,16.3401,16.4486,16.323,16.403,250140.2761
2011-08-10 11:15:00,28.72,28.96,28.68,28.8,233194.9276175513,16.403,16.54,16.3801,16.4486,233194.9276
2011-08-10 11:20:00,28.8,28.84,28.61,28.68,218493.99618449103,16.4486,16.4715,16.3401,16.3801,218493.9962
2011-08-10 11:25:00,28.68,28.68,28.41,28.44,343508.0237908203,16.3801,16.3801,16.2259,16.243,343508.0238
2011-08-10 11:30:00,28.45,28.79,28.44,28.77,259903.4900684547,16.2488,16.4429,16.243,16.4315,259903.4901
2011-08-10 11:35:00,28.76,28.77,28.46,28.58,253731.34328358207,16.4258,16.4315,16.2545,16.323,253731.3433
2011-08-10 11:40:00,28.57,28.92,28.51,28.83,298283.0209852991,16.3173,16.5172,16.283,16.4658,298283.021
2011-08-10 11:45:00,28.82,28.88,28.76,28.8,273931.0963977107,16.4601,16.4943,16.4258,16.4486,273931.0964
2011-08-10 11:50:00,28.81,28.99,28.81,28.94,189428.79587027268,16.4544,16.5572,16.4544,16.5286,189428.7959
2011-08-10 11:55:00,28.96,29.1,28.92,28.98,174054.53933340815,16.54,16.62,16.5172,16.5515,174054.5393
2011-08-10 12:00:00,28.97,29.0,28.82,28.96,188194.36651329816,16.5457,16.5629,16.4601,16.54,188194.3665
2011-08-10 12:05:00,28.97,29.13,28.96,29.04,268095.6121647402,16.5457,16.6371,16.54,16.5857,268095.6122
2011-08-10 12:10:00,29.05,29.09,28.99,29.04,120525.19358096732,16.5914,16.6143,16.5572,16.5857,120525.1936
2011-08-10 12:15:00,29.04,29.2,29.01,29.2,112669.734036584,16.5857,16.6771,16.5686,16.6771,112669.734
2011-08-10 12:20:00,29.2,29.21,29.05,29.09,213219.61620469083,16.6771,16.6828,16.5914,16.6143,213219.6162
2011-08-10 12:25:00,29.09,29.09,28.87,28.87,149478.17304455166,16.6143,16.6143,16.4886,16.4886,149478.173
2011-08-10 12:30:00,28.87,28.98,28.86,28.95,95499.94388957469,16.4886,16.5515,16.4829,16.5343,95499.9439
2011-08-10 12:35:00,28.96,28.98,28.84,28.87,160139.1538547862,16.54,16.5515,16.4715,16.4886,160139.1539
2011-08-10 12:40:00,28.87,28.98,28.84,28.94,123442.9356974526,16.4886,16.5515,16.4715,16.5286,123442.9357
2011-08-10 12:45:00,28.95,29.1,28.95,29.07,122994.0522949164,16.5343,16.62,16.5343,16.6029,122994.0523
2011-08-10 12:50:00,29.06,29.22,29.06,29.22,99764.33621366847,16.5971,16.6885,16.5971,16.6885,99764.3362
2011-08-10 12:55:00,29.21,29.37,29.17,29.33,97856.58175288967,16.6828,16.7742,16.66,16.7513,97856.5818
2011-08-10 13:00:00,29.32,29.42,29.26,29.42,133767.25395578498,16.7456,16.8028,16.7114,16.8028,133767.254
2011-08-10 13:05:00,29.42,29.42,29.28,29.32,203231.96049826057,16.8028,16.8028,16.7228,16.7456,203231.9605
2011-08-10 13:10:00,29.33,29.4,29.21,29.25,106946.47065424756,16.7513,16.7913,16.6828,16.7057,106946.4707
2011-08-10 13:15:00,29.25,29.3,29.1,29.1,263157.8947368421,16.7057,16.7342,16.62,16.62,263157.8947
2011-08-10 13:20:00,29.1,29.23,29.01,29.19,175513.41039165074,16.62,16.6942,16.5686,16.6714,175513.4104
2011-08-10 13:25:00,29.2,29.45,29.18,29.39,200201.99753114127,16.6771,16.8199,16.6657,16.7856,200201.9975
2011-08-10 13:30:00,29.39,29.48,29.3,29.45,271013.3542812254,16.7856,16.837,16.7342,16.8199,271013.3543
2011-08-10 13:35:00,29.45,29.5,29.34,29.34,170463.4721131186,16.8199,16.8484,16.7571,16.7571,170463.4721
2011-08-10 13:40:00,29.35,29.48,29.31,29.4,99091.0111098642,16.7628,16.837,16.7399,16.7913,99091.0111
2011-08-10 13:45:00,29.4,29.71,29.4,29.58,237234.87824037703,16.7913,16.9684,16.7913,16.8941,237234.8782
2011-08-10 13:50:00,29.58,29.79,29.57,29.79,141959.37605207047,16.8941,17.0141,16.8884,17.0141,141959.3761
2011-08-10 13:55:00,29.79,29.87,29.74,29.83,276063.2925597576,17.0141,17.0598,16.9855,17.0369,276063.2926
2011-08-10 14:00:00,29.83,29.85,29.66,29.66,166086.85893839074,17.0369,17.0483,16.9398,16.9398,166086.8589
2011-08-10 14:05:00,29.66,29.94,29.66,29.87,289754.23633711145,16.9398,17.0997,16.9398,17.0598,289754.2363
2011-08-10 14:10:00,29.87,30.08,29.86,29.96,343844.68634272245,17.0598,17.1797,17.054,17.1112,343844.6863
2011-08-10 14:15:00,29.96,30.0,29.66,29.77,291886.4324991583,17.1112,17.134,16.9398,17.0026,291886.4325
2011-08-10 14:20:00,29.76,29.91,29.73,29.83,200426.43923240932,16.9969,17.0826,16.9798,17.0369,200426.4392
2011-08-10 14:25:00,29.83,29.95,29.74,29.76,185949.9495006172,17.0369,17.1055,16.9855,16.9969,185949.9495
2011-08-10 14:30:00,29.75,29.86,29.65,29.66,130737.29098866569,16.9912,17.054,16.9341,16.9398,130737.291
2011-08-10 14:35:00,29.66,29.73,29.47,29.47,199640.89327797104,16.9398,16.9798,16.8313,16.8313,199640.8933
2011-08-10 14:40:00,29.47,29.58,29.47,29.56,110986.42127707328,16.8313,16.8941,16.8313,16.8827,110986.4213
2011-08-10 14:45:00,29.55,29.8,29.52,29.61,122657.38974301424,16.877,17.0198,16.8599,16.9113,122657.3897
2011-08-10 14:50:00,29.62,29.64,29.41,29.42,153967.00706991358,16.917,16.9284,16.797,16.8028,153967.0071
2011-08-10 14:55:00,29.42,29.59,29.42,29.48,192234.3171361239,16.8028,16.8998,16.8028,16.837,192234.3171
2011-08-10 15:00:00,29.47,29.51,29.38,29.49,171136.7972169229,16.8313,16.8542,16.7799,16.8427,171136.7972
2011-08-10 15:05:00,29.49,29.52,29.17,29.2,232858.2650656492,16.8427,16.8599,16.66,16.6771,232858.2651
2011-08-10 15:10:00,29.2,29.28,29.05,29.07,170351.25126248455,16.6771,16.7228,16.5914,16.6029,170351.2513
2011-08-10 15:15:00,29.07,29.17,28.99,29.06,207720.7945236225,16.6029,16.66,16.5572,16.5971,207720.7945
2011-08-10 15:20:00,29.06,29.16,29.04,29.14,202221.97284255413,16.5971,16.6543,16.5857,16.6428,202221.9728
2011-08-10 15:25:00,29.14,29.25,28.95,28.95,392772.9772191673,16.6428,16.7057,16.5343,16.5343,392772.9772
2011-08-10 15:30:00,28.96,28.97,28.55,28.55,598024.9130288407,16.54,16.5457,16.3059,16.3059,598024.913
2011-08-10 15:35:00,28.56,28.7,28.55,28.68,496465.04320502747,16.3116,16.3915,16.3059,16.3801,496465.0432
2011-08-10 15:40:00,28.68,28.94,28.68,28.76,728201.0997643361,16.3801,16.5286,16.3801,16.4258,728201.0998
2011-08-10 15:45:00,28.76,28.78,28.65,28.75,492200.6508809336,16.4258,16.4372,16.363,16.4201,492200.6509
2011-08-10 15:50:00,28.74,28.79,28.55,28.56,504769.386151947,16.4144,16.4429,16.3059,16.3116,504769.3862
2011-08-10 15:55:00,28.56,28.56,28.27,28.34,1466277.634384469,16.3116,16.3116,16.1459,16.1859,1466277.6344
2011-08-11 09:30:00,28.46,29.02,28.44,29.02,466053.1926832005,16.2545,16.5743,16.243,16.5743,466053.1927
2011-08-11 09:35:00,29.02,29.06,28.68,28.79,309392.8851980698,16.5743,16.5971,16.3801,16.4429,309392.8852
2011-08-11 09:40:00,28.77,28.95,28.61,28.64,293794.1869599372,16.4315,16.5343,16.3401,16.3573,293794.187
2011-08-11 09:45:00,28.65,28.84,28.52,28.59,408371.6754572999,16.363,16.4715,16.2887,16.3287,408371.6755
2011-08-11 09:50:00,28.58,28.61,28.29,28.39,392772.9772191673,16.323,16.3401,16.1574,16.2145,392772.9772
2011-08-11 09:55:00,28.39,28.5,28.18,28.36,334867.01829199865,16.2145,16.2773,16.0945,16.1973,334867.0183
2011-08-11 10:00:00,28.37,28.68,28.34,28.66,256200.2019975312,16.2031,16.3801,16.1859,16.3687,256200.202
2011-08-11 10:05:00,28.67,28.67,28.5,28.66,244080.350129054,16.3744,16.3744,16.2773,16.3687,244080.3501
2011-08-11 10:10:00,28.67,28.67,28.44,28.59,178880.0359106722,16.3744,16.3744,16.243,16.3287,178880.0359
2011-08-11 10:15:00,28.6,28.96,28.59,28.88,287958.70272696664,16.3344,16.54,16.3287,16.4943,287958.7027
2011-08-11 10:20:00,28.87,29.01,28.84,28.97,262596.7904836719,16.4886,16.5686,16.4715,16.5457,262596.7905
2011-08-11 10:25:00,28.97,29.09,28.91,28.94,830883.17809449,16.5457,16.6143,16.5115,16.5286,830883.1781
2011-08-11 10:30:00,28.93,28.98,28.85,28.93,413084.9511839299,16.5229,16.5515,16.4772,16.5229,413084.9512
2011-08-11 10:35:00,28.92,28.97,28.77,28.94,291549.7699472562,16.5172,16.5457,16.4315,16.5286,291549.7699
2011-08-11 10:40:00,28.95,29.06,28.91,29.06,310066.2103018741,16.5343,16.5971,16.5115,16.5971,310066.2103
2011-08-11 10:45:00,29.05,29.13,28.88,29.09,451127.8195488722,16.5914,16.6371,16.4943,16.6143,451127.8195
2011-08-11 10:50:00,29.12,29.2,29.09,29.09,394007.4065761418,16.6314,16.6771,16.6143,16.6143,394007.4066
2011-08-11 10:55:00,29.09,29.09,28.88,28.93,391314.1061609247,16.6143,16.6143,16.4943,16.5229,391314.1062
2011-08-11 11:00:00,28.94,29.11,28.9,29.11,177982.2691055998,16.5286,16.6257,16.5058,16.6257,177982.2691
2011-08-11 11:05:00,29.11,29.14,29.01,29.01,297834.13758276287,16.6257,16.6428,16.5686,16.5686,297834.1376
2011-08-11 11:10:00,29.0,29.07,28.86,28.98,462574.346313545,16.5629,16.6029,16.4829,16.5515,462574.3463
2011-08-11 11:15:00,28.98,29.0,28.85,28.94,301312.9839524183,16.5515,16.5629,16.4772,16.5286,301312.984
2011-08-11 11:20:00,28.95,28.99,28.89,28.93,169004.601054876,16.5343,16.5572,16.5,16.5229,169004.6011
2011-08-11 11:25:00,28.93,29.07,28.84,29.06,310178.4311525081,16.5229,16.6029,16.4715,16.5971,310178.4312
2011-08-11 11:30:00,29.05,29.19,29.04,29.15,239479.295253058,16.5914,16.6714,16.5857,16.6485,239479.2953
2011-08-11 11:35:00,29.16,29.17,29.02,29.05,199304.2307260689,16.6543,16.66,16.5743,16.5914,199304.2307
2011-08-11 11:40:00,29.06,29.17,29.01,29.17,104926.49534283468,16.5971,16.66,16.5686,16.66,104926.4953
2011-08-11 11:45:00,29.17,29.25,29.17,29.22,172595.66827516552,16.66,16.7057,16.66,16.6885,172595.6683
2011-08-11 11:50:00,29.22,29.41,29.21,29.4,148692.62709011332,16.6885,16.797,16.6828,16.7913,148692.6271
2011-08-11 11:55:00,29.4,29.43,29.22,29.23,105712.04129727304,16.7913,16.8085,16.6885,16.6942,105712.0413
2011-08-11 12:00:00,29.24,29.34,29.17,29.32,129390.64078105713,16.6999,16.7571,16.66,16.7456,129390.6408
2011-08-11 12:05:00,29.31,29.41,29.28,29.36,139939.4007406576,16.7399,16.797,16.7228,16.7685,139939.4007
2011-08-11 12:10:00,29.36,29.39,29.19,29.25,130176.18673549544,16.7685,16.7856,16.6714,16.7057,130176.1867
2011-08-11 12:15:00,29.24,29.27,29.19,29.2,147794.86028504095,16.6999,16.7171,16.6714,16.6771,147794.8603
2011-08-11 12:20:00,29.2,29.25,29.14,29.17,105936.48299854112,16.6771,16.7057,16.6428,16.66,105936.483
2011-08-11 12:25:00,29.18,29.18,29.09,29.13,60599.25934238581,16.6657,16.6657,16.6143,16.6371,60599.2593
2011-08-11 12:30:00,29.13,29.29,29.12,29.25,92133.31837055324,16.6371,16.7285,16.6314,16.7057,92133.3184
2011-08-11 12:35:00,29.25,29.33,29.2,29.33,73841.31971720346,16.7057,16.7513,16.6771,16.7513,73841.3197
2011-08-11 12:40:00,29.33,29.44,29.33,29.42,89888.90135787228,16.7513,16.8142,16.7513,16.8028,89888.9014
2011-08-11 12:45:00,29.43,29.58,29.43,29.49,105936.48299854112,16.8085,16.8941,16.8085,16.8427,105936.483
2011-08-11 12:50:00,29.47,29.56,29.47,29.54,121647.4020873078,16.8313,16.8827,16.8313,16.8713,121647.4021
2011-08-11 12:55:00,29.55,29.82,29.54,29.7,232297.1608124789,16.877,17.0312,16.8713,16.9627,232297.1608
2011-08-11 13:00:00,29.7,29.73,29.53,29.57,248008.07990124563,16.9627,16.9798,16.8656,16.8884,248008.0799
2011-08-11 13:05:00,29.56,29.67,29.56,29.65,104028.7285377623,16.8827,16.9455,16.8827,16.9341,104028.7285
2011-08-11 13:10:00,29.66,29.79,29.64,29.71,98305.46515542587,16.9398,17.0141,16.9284,16.9684,98305.4652
2011-08-11 13:15:00,29.72,29.78,29.65,29.66,100886.54472000895,16.9741,17.0084,16.9341,16.9398,100886.5447
2011-08-11 13:20:00,29.66,29.72,29.6,29.71,154415.89047244977,16.9398,16.9741,16.9056,16.9684,154415.8905
2011-08-11 13:25:00,29.71,29.8,29.67,29.77,176411.17719672315,16.9684,17.0198,16.9455,17.0026,176411.1772
2011-08-11 13:30:00,29.77,29.88,29.74,29.86,130288.4075861295,17.0026,17.0655,16.9855,17.054,130288.4076
2011-08-11 13:35:00,29.86,29.91,29.74,29.77,191448.7711816856,17.054,17.0826,16.9855,17.0026,191448.7712
2011-08-11 13:40:00,29.77,29.82,29.5,29.51,180114.4652676467,17.0026,17.0312,16.8484,16.8542,180114.4653
2011-08-11 13:45:00,29.51,29.64,29.51,29.62,140500.50499382784,16.8542,16.9284,16.8542,16.917,140500.505
2011-08-11 13:50:00,29.64,29.73,29.57,29.68,80013.46650207609,16.9284,16.9798,16.8884,16.9512,80013.4665
2011-08-11 13:55:00,29.68,29.82,29.66,29.8,132083.94119627427,16.9512,17.0312,16.9398,17.0198,132083.9412
2011-08-11 14:00:00,29.8,29.81,29.73,29.74,71260.24015262035,17.0198,17.0255,16.9798,16.9855,71260.2402
2011-08-11 14:05:00,29.74,29.76,29.65,29.65,129502.86163169116,16.9855,16.9969,16.9341,16.9341,129502.8616
2011-08-11 14:10:00,29.65,29.84,29.65,29.8,190887.6669285153,16.9341,17.0426,16.9341,17.0198,190887.6669
2011-08-11 14:15:00,29.81,29.86,29.74,29.74,173942.31848277408,17.0255,17.054,16.9855,16.9855,173942.3185
2011-08-11 14:20:00,29.75,29.88,29.74,29.83,220738.413197172,16.9912,17.0655,16.9855,17.0369,220738.4132
2011-08-11 14:25:00,29.83,29.83,29.7,29.77,210526.31578947368,17.0369,17.0369,16.9627,17.0026,210526.3158
2011-08-11 14:30:00,29.77,29.78,29.58,29.6,197733.13881719223,17.0026,17.0084,16.8941,16.9056,197733.1388
2011-08-11 14:35:00,29.6,29.67,29.55,29.63,147682.6394344069,16.9056,16.9455,16.877,16.9227,147682.6394
2011-08-11 14:40:00,29.62,29.7,29.58,29.69,128492.87397598474,16.917,16.9627,16.8941,16.957,128492.874
2011-08-11 14:45:00,29.69,29.8,29.67,29.74,91796.6558186511,16.957,17.0198,16.9455,16.9855,91796.6558
2011-08-11 14:50:00,29.74,29.81,29.69,29.8,96061.04814274493,16.9855,17.0255,16.957,17.0198,96061.0481
2011-08-11 14:55:00,29.8,29.98,29.8,29.93,210638.5366401077,17.0198,17.1226,17.0198,17.094,210638.5366
2011-08-11 15:00:00,29.93,30.0,29.86,30.0,144989.33901918976,17.094,17.134,17.054,17.134,144989.339
2011-08-11 15:05:00,30.0,30.15,30.0,30.03,276063.2925597576,17.134,17.2197,17.134,17.1511,276063.2926
2011-08-11 15:10:00,30.03,30.17,30.02,30.16,108966.44596566042,17.1511,17.2311,17.1454,17.2254,108966.446
2011-08-11 15:15:00,30.17,30.3,30.11,30.24,271911.12108629785,17.2311,17.3053,17.1968,17.2711,271911.1211
2011-08-11 15:20:00,30.24,30.32,30.21,30.32,190438.78352597912,17.2711,17.3168,17.2539,17.3168,190438.7835
2011-08-11 15:25:00,30.32,30.33,30.1,30.19,367972.1692290427,17.3168,17.3225,17.1911,17.2425,367972.1692
2011-08-11 15:30:00,30.17,30.33,30.14,30.32,331275.9510717091,17.2311,17.3225,17.214,17.3168,331275.9511
2011-08-11 15:35:00,30.33,30.4,30.25,30.32,315116.1485804062,17.3225,17.3625,17.2768,17.3168,315116.1486
2011-08-11 15:40:00,30.31,30.35,30.23,30.33,316126.1362361127,17.3111,17.3339,17.2654,17.3225,316126.1362
2011-08-11 15:45:00,30.33,30.34,30.0,30.04,509258.2201773089,17.3225,17.3282,17.134,17.1569,509258.2202
2011-08-11 15:50:00,30.04,30.05,29.74,29.89,604870.3849175177,17.1569,17.1626,16.9855,17.0712,604870.3849
2011-08-11 15:55:00,29.88,30.03,29.8,29.81,1586017.2820109976,17.0655,17.1511,17.0198,17.0255,1586017.282
2011-08-12 09:30:00,30.34,30.64,29.92,30.48,529682.4149927056,17.3282,17.4995,17.0883,17.4082,529682.415
2011-08-12 09:35:00,30.48,30.51,30.05,30.15,314779.4860285041,17.4082,17.4253,17.1626,17.2197,314779.486
2011-08-12 09:40:00,30.19,30.27,30.01,30.08,166984.62574346314,17.2425,17.2882,17.1397,17.1797,166984.6257
2011-08-12 09:45:00,30.07,30.43,30.07,30.4,345752.4408035013,17.174,17.3796,17.174,17.3625,345752.4408
2011-08-12 09:50:00,30.4,30.44,30.23,30.23,222197.28425541465,17.3625,17.3853,17.2654,17.2654,222197.2843
2011-08-12 09:55:00,30.3,30.32,29.91,30.18,437549.0966221524,17.3053,17.3168,17.0826,17.2368,437549.0966
2011-08-12 10:00:00,30.17,30.21,29.8,29.98,585119.5152059252,17.2311,17.2539,17.0198,17.1226,585119.5152
2011-08-12 10:05:00,29.98,30.07,29.78,29.9,277971.0470205364,17.1226,17.174,17.0084,17.0769,277971.047
2011-08-12 10:10:00,29.9,30.09,29.75,30.06,273145.55044327234,17.0769,17.1854,16.9912,17.1683,273145.5504
2011-08-12 10:15:00,30.07,30.13,29.99,30.01,224105.03871619343,17.174,17.2083,17.1283,17.1397,224105.0387
2011-08-12 10:20:00,30.02,30.03,29.88,29.99,116821.90551004375,17.1454,17.1511,17.0655,17.1283,116821.9055
2011-08-12 10:25:00,29.99,30.12,29.93,29.99,271574.4585343957,17.1283,17.2025,17.094,17.1283,271574.4585
2011-08-12 10:30:00,29.99,30.06,29.93,30.02,135450.5667152957,17.1283,17.1683,17.094,17.1454,135450.5667
2011-08-12 10:35:00,30.01,30.13,29.92,29.96,202334.1936931882,17.1397,17.2083,17.0883,17.1112,202334.1937
2011-08-12 10:40:00,29.96,29.97,29.65,29.66,211536.3034451801,17.1112,17.1169,16.9341,16.9398,211536.3034
2011-08-12 10:45:00,29.66,29.78,29.62,29.64,132083.94119627427,16.9398,17.0084,16.917,16.9284,132083.9412
2011-08-12 10:50:00,29.64,29.71,29.56,29.69,166199.07978902478,16.9284,16.9684,16.8827,16.957,166199.0798
2011-08-12 10:55:00,29.7,29.77,29.57,29.73,157782.5159914712,16.9627,17.0026,16.8884,16.9798,157782.516
2011-08-12 11:00:00,29.72,29.78,29.63,29.63,110649.75872517114,16.9741,17.0084,16.9227,16.9227,110649.7587
2011-08-12 11:05:00,29.63,29.87,29.63,29.84,158904.7244978117,16.9227,17.0598,16.9227,17.0426,158904.7245
2011-08-12 11:10:00,29.84,29.92,29.8,29.84,133655.03310515094,17.0426,17.0883,17.0198,17.0426,133655.0331
2011-08-12 11:15:00,29.85,29.95,29.83,29.85,105263.15789473684,17.0483,17.1055,17.0369,17.0483,105263.1579
2011-08-12 11:20:00,29.85,29.85,29.69,29.78,166984.62574346314,17.0483,17.0483,16.957,17.0084,166984.6257
2011-08-12 11:25:00,29.78,29.91,29.74,29.86,120300.75187969924,17.0084,17.0826,16.9855,17.054,120300.7519
2011-08-12 11:30:00,29.85,30.03,29.83,29.98,92806.64347435754,17.0483,17.1511,17.0369,17.1226,92806.6435
2011-08-12 11:35:00,29.99,30.15,29.97,30.11,94826.6187857704,17.1283,17.2197,17.1169,17.1968,94826.6188
2011-08-12 11:40:00,30.1,30.21,30.07,30.21,128268.43227471664,17.1911,17.2539,17.174,17.2539,128268.4323
2011-08-12 11:45:00,30.21,30.32,30.17,30.17,103804.2868364942,17.2539,17.3168,17.2311,17.2311,103804.2868
2011-08-12 11:50:00,30.17,30.36,30.13,30.34,85848.95073504657,17.2311,17.3396,17.2083,17.3282,85848.9507
2011-08-12 11:55:00,30.34,30.37,30.24,30.29,233643.8110200875,17.3282,17.3453,17.2711,17.2996,233643.811
2011-08-12 12:00:00,30.29,30.31,30.23,30.28,230052.743799798,17.2996,17.3111,17.2654,17.2939,230052.7438
2011-08-12 12:05:00,30.28,30.31,30.25,30.28,62282.57210189653,17.2939,17.3111,17.2768,17.2939,62282.5721
2011-08-12 12:10:00,30.28,30.28,30.2,30.22,126360.67781393784,17.2939,17.2939,17.2482,17.2597,126360.6778
2011-08-12 12:15:00,30.22,30.28,30.18,30.24,87420.04264392324,17.2597,17.2939,17.2368,17.2711,87420.0426
2011-08-12 12:20:00,30.24,30.24,30.19,30.21,101896.5323757154,17.2711,17.2711,17.2425,17.2539,101896.5324
2011-08-12 12:25:00,30.22,30.29,30.17,30.29,110649.75872517114,17.2597,17.2996,17.2311,17.2996,110649.7587
2011-08-12 12:30:00,30.28,30.3,30.18,30.26,177308.94400179552,17.2939,17.3053,17.2368,17.2825,177308.944
2011-08-12 12:35:00,30.27,30.27,30.16,30.17,80125.68735271013,17.2882,17.2882,17.2254,17.2311,80125.6874
2011-08-12 12:40:00,30.16,30.27,30.15,30.25,335764.785097071,17.2254,17.2882,17.2197,17.2768,335764.7851
2011-08-12 12:45:00,30.26,30.32,30.22,30.23,129278.41993042309,17.2825,17.3168,17.2597,17.2654,129278.4199
2011-08-12 12:50:00,30.23,30.26,30.21,30.24,77769.04948939513,17.2654,17.2825,17.2539,17.2711,77769.0495
2011-08-12 12:55:00,30.24,30.33,30.23,30.33,59028.167433509145,17.2711,17.3225,17.2654,17.3225,59028.1674
2011-08-12 13:00:00,30.33,30.37,30.32,30.32,79452.36224890585,17.3225,17.3453,17.3168,17.3168,79452.3622
2011-08-12 13:05:00,30.33,30.36,30.23,30.24,78105.71204129727,17.3225,17.3396,17.2654,17.2711,78105.712
2011-08-12 13:10:00,30.24,30.33,30.24,30.27,70025.81079564583,17.2711,17.3225,17.2711,17.2882,70025.8108
2011-08-12 13:15:00,30.27,30.28,30.22,30.22,23229.71608124789,17.2882,17.2939,17.2597,17.2597,23229.7161
2011-08-12 13:20:00,30.22,30.24,30.14,30.16,181909.99887779148,17.2597,17.2711,17.214,17.2254,181909.9989
2011-08-12 13:25:00,30.16,30.22,30.12,30.2,206935.24856918416,17.2254,17.2597,17.2025,17.2482,206935.2486
2011-08-12 13:30:00,30.19,30.19,30.09,30.09,76646.84098305464,17.2425,17.2425,17.1854,17.1854,76646.841
2011-08-12 13:35:00,30.11,30.2,30.09,30.15,79676.80395017394,17.1968,17.2482,17.1854,17.2197,79676.804
2011-08-12 13:40:00,30.15,30.25,30.15,30.15,86410.05498821681,17.2197,17.2768,17.2197,17.2197,86410.055
2011-08-12 13:45:00,30.15,30.2,30.12,30.13,82145.662664123,17.2197,17.2482,17.2025,17.2083,82145.6627
2011-08-12 13:50:00,30.14,30.14,30.09,30.11,51733.81214229604,17.214,17.214,17.1854,17.1968,51733.8121
2011-08-12 13:55:00,30.11,30.12,30.06,30.09,69240.26484120749,17.1968,17.2025,17.1683,17.1854,69240.2648
2011-08-12 14:00:00,30.09,30.17,30.09,30.14,76646.84098305464,17.1854,17.2311,17.1854,17.214,76646.841
2011-08-12 14:05:00,30.14,30.16,30.13,30.15,55437.100213219615,17.214,17.2254,17.2083,17.2197,55437.1002
2011-08-12 14:10:00,30.15,30.15,29.93,29.99,131747.27864437213,17.2197,17.2197,17.094,17.1283,131747.2786
2011-08-12 14:15:00,29.99,30.04,29.85,29.92,210975.19919200987,17.1283,17.1569,17.0483,17.0883,210975.1992
2011-08-12 14:20:00,29.91,29.92,29.82,29.87,247671.4173493435,17.0826,17.0883,17.0312,17.0598,247671.4173
2011-08-12 14:25:00,29.86,29.92,29.83,29.88,208843.0030299629,17.054,17.0883,17.0369,17.0655,208843.003
2011-08-12 14:30:00,29.88,29.96,29.83,29.85,165413.53383458644,17.0655,17.1112,17.0369,17.0483,165413.5338
2011-08-12 14:35:00,29.86,29.89,29.71,29.71,265626.7534507911,17.054,17.0712,16.9684,16.9684,265626.7535
2011-08-12 14:40:00,29.72,29.85,29.67,29.84,136123.89181909998,16.9741,17.0483,16.9455,17.0426,136123.8918
2011-08-12 14:45:00,29.83,29.9,29.82,29.82,76085.7367298844,17.0369,17.0769,17.0312,17.0312,76085.7367
2011-08-12 14:50:00,29.83,29.84,29.73,29.84,95499.94388957469,17.0369,17.0426,16.9798,17.0426,95499.9439
2011-08-12 14:55:00,29.84,29.9,29.81,29.86,110649.75872517114,17.0426,17.0769,17.0255,17.054,110649.7587
2011-08-12 15:00:00,29.85,29.97,29.85,29.95,157558.0742902031,17.0483,17.1169,17.0483,17.1055,157558.0743
2011-08-12 15:05:00,29.94,29.98,29.83,29.83,115811.91785433731,17.0997,17.1226,17.0369,17.0369,115811.9179
2011-08-12 15:10:00,29.83,29.9,29.79,29.79,102794.29918078778,17.0369,17.0769,17.0141,17.0141,102794.2992
2011-08-12 15:15:00,29.79,29.83,29.72,29.73,119851.86847716304,17.0141,17.0369,16.9741,16.9798,119851.8685
2011-08-12 15:20:00,29.74,29.87,29.72,29.85,124565.14420379304,16.9855,17.0598,16.9741,17.0483,124565.1442
2011-08-12 15:25:00,29.85,29.85,29.66,29.66,135450.5667152957,17.0483,17.0483,16.9398,16.9398,135450.5667
2011-08-12 15:30:00,29.67,29.72,29.54,29.61,227359.44338458084,16.9455,16.9741,16.8713,16.9113,227359.4434
2011-08-12 15:35:00,29.61,29.69,29.6,29.66,140612.7258444619,16.9113,16.957,16.9056,16.9398,140612.7258
2011-08-12 15:40:00,29.65,29.73,29.64,29.66,232746.0442150152,16.9341,16.9798,16.9284,16.9398,232746.0442
2011-08-12 15:45:00,29.67,29.68,29.57,29.59,305240.71372461,16.9455,16.9512,16.8884,16.8998,305240.7137
2011-08-12 15:50:00,29.6,29.64,29.58,29.6,392885.1980698013,16.9056,16.9284,16.8941,16.9056,392885.1981
2011-08-12 15:55:00,29.61,29.66,29.6,29.66,624396.8129278419,16.9113,16.9398,16.9056,16.9398,624396.8129
2011-08-15 09:30:00,29.99,30.2,29.95,30.14,137807.2045786107,17.1283,17.2482,17.1055,17.214,137807.2046
2011-08-15 09:35:00,30.15,30.24,30.03,30.09,128380.65312535068,17.2197,17.2711,17.1511,17.1854,128380.6531
2011-08-15 09:40:00,30.1,30.11,29.99,30.03,77769.04948939513,17.1911,17.1968,17.1283,17.1511,77769.0495
2011-08-15 09:45:00,30.06,30.07,29.97,30.04,113567.50084165638,17.1683,17.174,17.1169,17.1569,113567.5008
2011-08-15 09:50:00,30.05,30.12,29.89,29.93,109527.55021883066,17.1626,17.2025,17.0712,17.094,109527.5502
2011-08-15 09:55:00,29.93,30.02,29.89,29.93,86185.6132869487,17.094,17.1454,17.0712,17.094,86185.6133
2011-08-15 10:00:00,29.94,29.99,29.85,29.86,98081.02345415778,17.0997,17.1283,17.0483,17.054,98081.0235
2011-08-15 10:05:00,29.87,30.0,29.85,29.97,99091.0111098642,17.0598,17.134,17.0483,17.1169,99091.0111
2011-08-15 10:10:00,29.98,30.18,29.96,30.18,121871.8437885759,17.1226,17.2368,17.1112,17.2368,121871.8438
2011-08-15 10:15:00,30.19,30.25,30.17,30.22,103130.96173268992,17.2425,17.2768,17.2311,17.2597,103130.9617
2011-08-15 10:20:00,30.22,30.24,30.15,30.21,91908.87666928516,17.2597,17.2711,17.2197,17.2539,91908.8767
2011-08-15 10:25:00,30.21,30.23,30.12,30.17,90001.12220850633,17.2539,17.2654,17.2025,17.2311,90001.1222
2011-08-15 10:30:00,30.16,30.24,30.13,30.15,105824.26214790708,17.2254,17.2711,17.2083,17.2197,105824.2621
2011-08-15 10:35:00,30.15,30.25,30.13,30.24,88205.58859836157,17.2197,17.2768,17.2083,17.2711,88205.5886
2011-08-15 10:40:00,30.24,30.25,30.15,30.16,95612.16474020873,17.2711,17.2768,17.2197,17.2254,95612.1647
2011-08-15 10:45:00,30.15,30.23,30.15,30.19,63965.88486140725,17.2197,17.2654,17.2197,17.2425,63965.8849
2011-08-15 10:50:00,30.21,30.25,30.14,30.14,75300.19077544607,17.2539,17.2768,17.214,17.214,75300.1908
2011-08-15 10:55:00,30.14,30.15,30.04,30.04,89215.576254068,17.214,17.2197,17.1569,17.1569,89215.5763
2011-08-15 11:00:00,30.04,30.15,30.04,30.13,51621.59129166199,17.1569,17.2197,17.1569,17.2083,51621.5913
2011-08-15 11:05:00,30.12,30.17,30.03,30.05,57793.73807653462,17.2025,17.2311,17.1511,17.1626,57793.7381
2011-08-15 11:10:00,30.07,30.11,30.04,30.08,39613.96027381888,17.174,17.1968,17.1569,17.1797,39613.9603
2011-08-15 11:15:00,30.07,30.08,29.9,29.91,96846.59409718325,17.174,17.1797,17.0769,17.0826,96846.5941
2011-08-15 11:20:00,29.91,30.0,29.91,29.97,35910.67220289529,17.0826,17.134,17.0826,17.1169,35910.6722
2011-08-15 11:25:00,29.97,29.97,29.87,29.94,67220.28952979464,17.1169,17.1169,17.0598,17.0997,67220.2895
2011-08-15 11:30:00,29.94,29.94,29.8,29.84,87868.92604645943,17.0997,17.0997,17.0198,17.0426,87868.926
2011-08-15 11:35:00,29.83,29.89,29.83,29.89,50162.72023341936,17.0369,17.0712,17.0369,17.0712,50162.7202
2011-08-15 11:40:00,29.88,29.97,29.88,29.95,54539.33340814723,17.0655,17.1169,17.0655,17.1055,54539.3334
2011-08-15 11:45:00,29.95,29.99,29.94,29.98,42419.48153967007,17.1055,17.1283,17.0997,17.1226,42419.4815
2011-08-15 11:50:00,29.98,30.04,29.98,30.0,54539.33340814723,17.1226,17.1569,17.1226,17.134,54539.3334
2011-08-15 11:55:00,30.0,30.01,29.95,29.97,43092.80664347435,17.134,17.1397,17.1055,17.1169,43092.8066
2011-08-15 12:00:00,29.97,30.07,29.96,30.05,112333.07148468184,17.1169,17.174,17.1112,17.1626,112333.0715
2011-08-15 12:05:00,30.05,30.05,29.91,29.91,82257.88351475704,17.1626,17.1626,17.0826,17.0826,82257.8835
2011-08-15 12:10:00,29.92,29.94,29.91,29.91,32431.82583323981,17.0883,17.0997,17.0826,17.0826,32431.8258
2011-08-15 12:15:00,29.91,29.96,29.91,29.96,26933.00415217147,17.0826,17.1112,17.0826,17.1112,26933.0042
2011-08-15 12:20:00,29.96,30.01,29.91,29.91,35461.78880035911,17.1112,17.1397,17.0826,17.0826,35461.7888
2011-08-15 12:25:00,29.91,29.98,29.9,29.97,40848.3896307934,17.0826,17.1226,17.0769,17.1169,40848.3896
2011-08-15 12:30:00,29.97,29.98,29.93,29.94,28840.758612950285,17.1169,17.1226,17.094,17.0997,28840.7586
2011-08-15 12:35:00,29.94,29.97,29.89,29.97,50162.72023341936,17.0997,17.1169,17.0712,17.1169,50162.7202
2011-08-15 12:40:00,29.98,30.02,29.98,30.0,35012.90539782291,17.1226,17.1454,17.1226,17.134,35012.9054
2011-08-15 12:45:00,30.0,30.01,29.93,29.94,37818.42666367411,17.134,17.1397,17.094,17.0997,37818.4267
2011-08-15 12:50:00,29.95,30.02,29.95,29.99,54651.55425878128,17.1055,17.1454,17.1055,17.1283,54651.5543
2011-08-15 12:55:00,29.98,30.01,29.97,29.99,53417.124901806754,17.1226,17.1397,17.1169,17.1283,53417.1249
2011-08-15 13:00:00,29.99,30.06,29.98,30.03,67220.28952979464,17.1283,17.1683,17.1226,17.1511,67220.2895
2011-08-15 13:05:00,30.03,30.07,29.99,30.06,103130.96173268992,17.1511,17.174,17.1283,17.1683,103130.9617
2011-08-15 13:10:00,30.06,30.07,29.92,29.97,174952.30613848052,17.1683,17.174,17.0883,17.1169,174952.3061
2011-08-15 13:15:00,29.97,30.05,29.97,30.02,73616.87801593536,17.1169,17.1626,17.1169,17.1454,73616.878
2011-08-15 13:20:00,30.02,30.07,30.0,30.06,33329.5926383122,17.1454,17.174,17.134,17.1683,33329.5926
2011-08-15 13:25:00,30.07,30.08,30.03,30.06,33666.25519021434,17.174,17.1797,17.1511,17.1683,33666.2552
2011-08-15 13:30:00,30.06,30.08,30.0,30.04,68005.83548423297,17.1683,17.1797,17.134,17.1569,68005.8355
2011-08-15 13:35:00,30.05,30.08,30.02,30.05,99203.23196049826,17.1626,17.1797,17.1454,17.1626,99203.232
2011-08-15 13:40:00,30.05,30.09,30.03,30.08,57793.73807653462,17.1626,17.1854,17.1511,17.1797,57793.7381
2011-08-15 13:45:00,30.09,30.16,30.08,30.12,74402.4239703737,17.1854,17.2254,17.1797,17.2025,74402.424
2011-08-15 13:50:00,30.12,30.19,30.1,30.17,47469.41981820222,17.2025,17.2425,17.1911,17.2311,47469.4198
2011-08-15 13:55:00,30.16,30.24,30.15,30.24,76197.95758051846,17.2254,17.2711,17.2197,17.2711,76197.9576
2011-08-15 14:00:00,30.23,30.32,30.22,30.32,108517.56256312424,17.2654,17.3168,17.2597,17.3168,108517.5626
2011-08-15 14:05:00,30.31,30.36,30.29,30.35,131859.49949500617,17.3111,17.3396,17.2996,17.3339,131859.4995
2011-08-15 14:10:00,30.34,30.37,30.3,30.36,106048.70384917516,17.3282,17.3453,17.3053,17.3396,106048.7038
2011-08-15 14:15:00,30.37,30.4,30.34,30.38,89888.90135787228,17.3453,17.3625,17.3282,17.351,89888.9014
2011-08-15 14:20:00,30.38,30.47,30.37,30.41,128605.09482661878,17.351,17.4024,17.3453,17.3682,128605.0948
2011-08-15 14:25:00,30.42,30.53,30.4,30.53,160026.93300415218,17.3739,17.4367,17.3625,17.4367,160026.933
2011-08-15 14:30:00,30.52,30.59,30.48,30.49,462013.2420603748,17.431,17.471,17.4082,17.4139,462013.2421
2011-08-15 14:35:00,30.5,30.54,30.48,30.5,140612.7258444619,17.4196,17.4424,17.4082,17.4196,140612.7258
2011-08-15 14:40:00,30.5,30.61,30.49,30.57,221860.6217035125,17.4196,17.4824,17.4139,17.4596,221860.6217
2011-08-15 14:45:00,30.57,30.61,30.55,30.59,44551.67770171697,17.4596,17.4824,17.4481,17.471,44551.6777
2011-08-15 14:50:00,30.58,30.61,30.48,30.49,70250.25249691392,17.4653,17.4824,17.4082,17.4139,70250.2525
2011-08-15 14:55:00,30.48,30.56,30.48,30.55,56110.4253170239,17.4082,17.4538,17.4082,17.4481,56110.4253
2011-08-15 15:00:00,30.56,30.6,30.53,30.59,61160.36359555605,17.4538,17.4767,17.4367,17.471,61160.3636
2011-08-15 15:05:00,30.6,30.76,30.6,30.75,390977.44360902254,17.4767,17.5681,17.4767,17.5624,390977.4436
2011-08-15 15:10:00,30.75,30.76,30.66,30.7,191785.43373358768,17.5624,17.5681,17.511,17.5338,191785.4337
2011-08-15 15:15:00,30.69,30.71,30.66,30.68,117944.11401638424,17.5281,17.5395,17.511,17.5224,117944.114
2011-08-15 15:20:00,30.68,30.78,30.67,30.67,308495.1183929974,17.5224,17.5795,17.5167,17.5167,308495.1184
2011-08-15 15:25:00,30.68,30.7,30.61,30.65,231174.95230613847,17.5224,17.5338,17.4824,17.5052,231174.9523
2011-08-15 15:30:00,30.64,30.67,30.57,30.59,216249.57917181007,17.4995,17.5167,17.4596,17.471,216249.5792
2011-08-15 15:35:00,30.58,30.59,30.48,30.51,249691.3926607564,17.4653,17.471,17.4082,17.4253,249691.3927
2011-08-15 15:40:00,30.51,30.58,30.49,30.57,143193.805409045,17.4253,17.4653,17.4139,17.4596,143193.8054
2011-08-15 15:45:00,30.58,30.63,30.56,30.56,256873.5271013354,17.4653,17.4938,17.4538,17.4538,256873.5271
2011-08-15 15:50:00,30.56,30.61,30.55,30.56,243294.8041746156,17.4538,17.4824,17.4481,17.4538,243294.8042
2011-08-15 15:55:00,30.56,30.67,30.56,30.66,575356.3012007631,17.4538,17.5167,17.4538,17.511,575356.3012
2011-08-16 09:30:00,30.2,30.24,29.94,29.99,295140.8371675457,17.2482,17.2711,17.0997,17.1283,295140.8372
2011-08-16 09:35:00,30.01,30.23,30.01,30.18,173717.876781506,17.1397,17.2654,17.1397,17.2368,173717.8768
2011-08-16 09:40:00,30.19,30.3,30.05,30.23,132645.0454494445,17.2425,17.3053,17.1626,17.2654,132645.0454
2011-08-16 09:45:00,30.22,30.24,30.07,30.14,148355.96453821118,17.2597,17.2711,17.174,17.214,148355.9645
2011-08-16 09:50:00,30.13,30.18,30.08,30.18,164852.42958141622,17.2083,17.2368,17.1797,17.2368,164852.4296
2011-08-16 09:55:00,30.18,30.37,30.16,30.31,150039.2772977219,17.2368,17.3453,17.2254,17.3111,150039.2773
2011-08-16 10:00:00,30.31,30.4,30.2,30.23,193468.7464930984,17.3111,17.3625,17.2482,17.2654,193468.7465
2011-08-16 10:05:00,30.23,30.23,30.09,30.14,158343.62024464144,17.2654,17.2654,17.1854,17.214,158343.6202
2011-08-16 10:10:00,30.14,30.24,30.14,30.24,93143.30602625968,17.214,17.2711,17.214,17.2711,93143.306
2011-08-16 10:15:00,30.25,30.32,30.16,30.18,140051.62159129165,17.2768,17.3168,17.2254,17.2368,140051.6216
2011-08-16 10:20:00,30.19,30.28,30.17,30.28,150375.93984962406,17.2425,17.2939,17.2311,17.2939,150375.9398
2011-08-16 10:25:00,30.29,30.3,30.21,30.27,181685.55717652332,17.2996,17.3053,17.2539,17.2882,181685.5572
2011-08-16 10:30:00,30.28,30.3,30.22,30.3,112220.8506340478,17.2939,17.3053,17.2597,17.3053,112220.8506
2011-08-16 10:35:00,30.3,30.3,30.25,30.25,88766.69285153181,17.3053,17.3053,17.2768,17.2768,88766.6929
2011-08-16 10:40:00,30.25,30.31,30.24,30.25,252160.2513747054,17.2768,17.3111,17.2711,17.2768,252160.2514
2011-08-16 10:45:00,30.26,30.35,30.24,30.34,203793.0647514308,17.2825,17.3339,17.2711,17.3282,203793.0648
2011-08-16 10:50:00,30.34,30.37,30.31,30.34,129727.30333295926,17.3282,17.3453,17.3111,17.3282,129727.3033
2011-08-16 10:55:00,30.32,30.41,30.32,30.37,147233.75603187073,17.3168,17.3682,17.3168,17.3453,147233.756
2011-08-16 11:00:00,30.37,30.37,30.29,30.32,102794.29918078778,17.3453,17.3453,17.2996,17.3168,102794.2992
2011-08-16 11:05:00,30.33,30.37,30.25,30.25,70699.13589945012,17.3225,17.3453,17.2768,17.2768,70699.1359
2011-08-16 11:10:00,30.25,30.34,30.24,30.28,95051.06048703849,17.2768,17.3282,17.2711,17.2939,95051.0605
2011-08-16 11:15:00,30.27,30.28,30.21,30.24,69015.8231399394,17.2882,17.2939,17.2539,17.2711,69015.8231
2011-08-16 11:20:00,30.24,30.27,30.2,30.26,84951.18392997418,17.2711,17.2882,17.2482,17.2825,84951.1839
2011-08-16 11:25:00,30.27,30.34,30.25,30.31,74065.76141847155,17.2882,17.3282,17.2768,17.3111,74065.7614
2011-08-16 11:30:00,30.31,30.34,30.24,30.26,68454.71888676916,17.3111,17.3282,17.2711,17.2825,68454.7189
2011-08-16 11:35:00,30.27,30.32,30.27,30.28,137358.3211760745,17.2882,17.3168,17.2882,17.2939,137358.3212
2011-08-16 11:40:00,30.29,30.47,30.28,30.46,123442.9356974526,17.2996,17.4024,17.2939,17.3967,123442.9357
2011-08-16 11:45:00,30.47,30.47,30.4,30.41,67669.17293233082,17.4024,17.4024,17.3625,17.3682,67669.1729
2011-08-16 11:50:00,30.4,30.43,30.35,30.4,81584.55841095276,17.3625,17.3796,17.3339,17.3625,81584.5584
2011-08-16 11:55:00,30.4,30.41,30.36,30.37,63853.6640107732,17.3625,17.3682,17.3396,17.3453,63853.664
2011-08-16 12:00:00,30.36,30.4,30.34,30.35,32656.26753450791,17.3396,17.3625,17.3282,17.3339,32656.2675
2011-08-16 12:05:00,30.35,30.51,30.32,30.51,164403.54617888003,17.3339,17.4253,17.3168,17.4253,164403.5462
2011-08-16 12:10:00,30.52,30.6,30.12,30.3,337560.3187072158,17.431,17.4767,17.2025,17.3053,337560.3187
2011-08-16 12:15:00,30.3,30.4,30.22,30.29,259454.6066659185,17.3053,17.3625,17.2597,17.2996,259454.6067
2011-08-16 12:20:00,30.28,30.41,30.21,30.26,141959.37605207047,17.2939,17.3682,17.2539,17.2825,141959.3761
2011-08-16 12:25:00,30.25,30.27,29.98,30.04,165525.7546852205,17.2768,17.2882,17.1226,17.1569,165525.7547
2011-08-16 12:30:00,30.04,30.09,29.95,30.07,150039.2772977219,17.1569,17.1854,17.1055,17.174,150039.2773
2011-08-16 12:35:00,30.08,30.14,30.01,30.07,72831.33206149703,17.1797,17.214,17.1397,17.174,72831.3321
2011-08-16 12:40:00,30.07,30.13,30.01,30.05,92469.9809224554,17.174,17.2083,17.1397,17.1626,92469.9809
2011-08-16 12:45:00,30.05,30.07,29.87,29.98,93255.52687689372,17.1626,17.174,17.0598,17.1226,93255.5269
2011-08-16 12:50:00,29.98,30.04,29.94,30.0,70811.35675008416,17.1226,17.1569,17.0997,17.134,70811.3568
2011-08-16 12:55:00,30.0,30.03,29.9,29.95,106834.24980361352,17.134,17.1511,17.0769,17.1055,106834.2498
2011-08-16 13:00:00,29.96,29.97,29.77,29.85,150824.82325216025,17.1112,17.1169,17.0026,17.0483,150824.8233
2011-08-16 13:05:00,29.84,29.84,29.69,29.83,201211.9851868477,17.0426,17.0426,16.957,17.0369,201211.9852
2011-08-16 13:10:00,29.83,29.85,29.76,29.77,164291.325328246,17.0369,17.0483,16.9969,17.0026,164291.3253
2011-08-16 13:15:00,29.77,29.85,29.76,29.82,80686.79160588037,17.0026,17.0483,16.9969,17.0312,80686.7916
2011-08-16 13:20:00,29.82,29.91,29.74,29.91,55100.43766131747,17.0312,17.0826,16.9855,17.0826,55100.4377
2011-08-16 13:25:00,29.91,29.91,29.82,29.82,45898.32790932555,17.0826,17.0826,17.0312,17.0312,45898.3279
2011-08-16 13:30:00,29.81,29.92,29.78,29.87,47693.86151947032,17.0255,17.0883,17.0084,17.0598,47693.8615
2011-08-16 13:35:00,29.87,29.9,29.79,29.82,85624.50903377848,17.0598,17.0769,17.0141,17.0312,85624.509
2011-08-16 13:40:00,29.83,29.85,29.76,29.79,54202.67085624509,17.0369,17.0483,16.9969,17.0141,54202.6709
2011-08-16 13:45:00,29.78,29.85,29.75,29.82,39726.18112445292,17.0084,17.0483,16.9912,17.0312,39726.1811
2011-08-16 13:50:00,29.83,29.94,29.81,29.91,105263.15789473684,17.0369,17.0997,17.0255,17.0826,105263.1579
2011-08-16 13:55:00,29.9,29.91,29.82,29.83,79789.02480080798,17.0769,17.0826,17.0312,17.0369,79789.0248
2011-08-16 14:00:00,29.83,29.99,29.82,29.92,85175.62563124228,17.0369,17.1283,17.0312,17.0883,85175.6256
2011-08-16 14:05:00,29.93,30.0,29.91,29.96,84951.18392997418,17.094,17.134,17.0826,17.1112,84951.1839
2011-08-16 14:10:00,29.96,30.08,29.95,30.07,138031.6462798788,17.1112,17.1797,17.1055,17.174,138031.6463
2011-08-16 14:15:00,30.07,30.09,29.98,30.03,140051.62159129165,17.174,17.1854,17.1226,17.1511,140051.6216
2011-08-16 14:20:00,30.04,30.08,30.03,30.06,243182.5833239816,17.1569,17.1797,17.1511,17.1683,243182.5833
2011-08-16 14:25:00,30.06,30.08,30.0,30.01,161710.24576366288,17.1683,17.1797,17.134,17.1397,161710.2458
2011-08-16 14:30:00,30.01,30.03,29.92,29.95,77881.27034002918,17.1397,17.1511,17.0883,17.1055,77881.2703
2011-08-16 14:35:00,29.95,29.99,29.86,29.91,106834.24980361352,17.1055,17.1283,17.054,17.0826,106834.2498
2011-08-16 14:40:00,29.91,30.0,29.91,30.0,66434.7435753563,17.0826,17.134,17.0826,17.134,66434.7436
2011-08-16 14:45:00,30.0,30.02,29.93,29.94,120525.19358096732,17.134,17.1454,17.094,17.0997,120525.1936
2011-08-16 14:50:00,29.94,29.98,29.86,29.91,91684.43496801706,17.0997,17.1226,17.054,17.0826,91684.435
2011-08-16 14:55:00,29.91,29.94,29.85,29.88,112108.62978341377,17.0826,17.0997,17.0483,17.0655,112108.6298
2011-08-16 15:00:00,29.88,29.96,29.86,29.91,150488.1607002581,17.0655,17.1112,17.054,17.0826,150488.1607
2011-08-16 15:05:00,29.91,30.02,29.91,30.02,153293.6819661093,17.0826,17.1454,17.0826,17.1454,153293.682
2011-08-16 15:10:00,30.01,30.03,29.93,29.93,112333.07148468184,17.1397,17.1511,17.094,17.094,112333.0715
2011-08-16 15:15:00,29.93,30.05,29.91,30.05,133879.47480641902,17.094,17.1626,17.0826,17.1626,133879.4748
2011-08-16 15:20:00,30.04,30.05,29.98,30.02,185613.28694871507,17.1569,17.1626,17.1226,17.1454,185613.2869
2011-08-16 15:25:00,30.03,30.15,30.03,30.15,174615.64358657837,17.1511,17.2197,17.1511,17.2197,174615.6436
2011-08-16 15:30:00,30.15,30.15,30.02,30.03,163393.5585231736,17.2197,17.2197,17.1454,17.1511,163393.5585
2011-08-16 15:35:00,30.04,30.08,30.01,30.03,130400.62843676354,17.1569,17.1797,17.1397,17.1511,130400.6284
2011-08-16 15:40:00,30.02,30.16,29.99,30.13,193132.08394119627,17.1454,17.2254,17.1283,17.2083,193132.0839
2011-08-16 15:45:00,30.12,30.15,29.97,30.09,449444.5067893614,17.2025,17.2197,17.1169,17.1854,449444.5068
2011-08-16 15:50:00,30.09,30.09,30.0,30.03,291998.65334979235,17.1854,17.1854,17.134,17.1511,291998.6533
2011-08-16 15:55:00,30.02,30.03,29.96,29.97,510268.20783301536,17.1454,17.1511,17.1112,17.1169,510268.2078
2011-08-17 09:30:00,30.24,30.53,30.24,30.41,213780.72045786105,17.2711,17.4367,17.2711,17.3682,213780.7205
2011-08-17 09:35:00,30.41,30.56,30.38,30.46,104926.49534283468,17.3682,17.4538,17.351,17.3967,104926.4953
2011-08-17 09:40:00,30.48,30.48,30.34,30.37,84726.74222870609,17.4082,17.4082,17.3282,17.3453,84726.7422
2011-08-17 09:45:00,30.37,30.69,30.37,30.65,164179.10447761192,17.3453,17.5281,17.3453,17.5052,164179.1045
2011-08-17 09:50:00,30.65,30.74,30.65,30.7,183256.64908540004,17.5052,17.5566,17.5052,17.5338,183256.6491
2011-08-17 09:55:00,30.71,30.73,30.62,30.69,94041.07283133206,17.5395,17.5509,17.4881,17.5281,94041.0728
2011-08-17 10:00:00,30.69,30.7,30.56,30.57,92245.5392211873,17.5281,17.5338,17.4538,17.4596,92245.5392
2011-08-17 10:05:00,30.56,30.64,30.52,30.63,78891.2579957356,17.4538,17.4995,17.431,17.4938,78891.258
2011-08-17 10:10:00,30.63,30.65,30.53,30.64,125911.79441140164,17.4938,17.5052,17.4367,17.4995,125911.7944
2011-08-17 10:15:00,30.64,30.74,30.62,30.73,84614.52137807204,17.4995,17.5566,17.4881,17.5509,84614.5214
2011-08-17 10:20:00,30.73,30.73,30.57,30.66,123891.81909998876,17.5509,17.5509,17.4596,17.511,123891.8191
2011-08-17 10:25:00,30.65,30.75,30.64,30.75,99315.4528111323,17.5052,17.5624,17.4995,17.5624,99315.4528
2011-08-17 10:30:00,30.74,30.75,30.63,30.68,160812.4789585905,17.5566,17.5624,17.4938,17.5224,160812.479
2011-08-17 10:35:00,30.68,30.69,30.6,30.64,108629.78341375828,17.5224,17.5281,17.4767,17.4995,108629.7834
2011-08-17 10:40:00,30.64,30.72,30.62,30.68,52968.24149927056,17.4995,17.5452,17.4881,17.5224,52968.2415
2011-08-17 10:45:00,30.67,30.67,30.58,30.62,80350.12905397822,17.5167,17.5167,17.4653,17.4881,80350.1291
2011-08-17 10:50:00,30.61,30.69,30.48,30.52,154528.1113230838,17.4824,17.5281,17.4082,17.431,154528.1113
2011-08-17 10:55:00,30.54,30.55,30.35,30.35,126360.67781393784,17.4424,17.4481,17.3339,17.3339,126360.6778
2011-08-17 11:00:00,30.35,30.44,30.35,30.4,118280.77656828638,17.3339,17.3853,17.3339,17.3625,118280.7766
2011-08-17 11:05:00,30.41,30.46,30.38,30.46,63629.2223095051,17.3682,17.3967,17.351,17.3967,63629.2223
2011-08-17 11:10:00,30.46,30.51,30.42,30.42,81360.11670968466,17.3967,17.4253,17.3739,17.3739,81360.1167
2011-08-17 11:15:00,30.42,30.43,30.3,30.3,69464.70654247559,17.3739,17.3796,17.3053,17.3053,69464.7065
2011-08-17 11:20:00,30.29,30.31,30.25,30.25,43653.91089664459,17.2996,17.3111,17.2768,17.2768,43653.9109
2011-08-17 11:25:00,30.25,30.28,30.21,30.28,50387.161934687465,17.2768,17.2939,17.2539,17.2939,50387.1619
2011-08-17 11:30:00,30.29,30.31,30.16,30.17,90674.44731231064,17.2996,17.3111,17.2254,17.2311,90674.4473
2011-08-17 11:35:00,30.18,30.23,30.15,30.17,64639.209965211536,17.2368,17.2654,17.2197,17.2311,64639.21
2011-08-17 11:40:00,30.17,30.21,30.09,30.16,54875.995960049375,17.2311,17.2539,17.1854,17.2254,54875.996
2011-08-17 11:45:00,30.15,30.25,30.15,30.24,64751.43081584558,17.2197,17.2768,17.2197,17.2711,64751.4308
2011-08-17 11:50:00,30.24,30.27,30.18,30.18,32992.93008641005,17.2711,17.2882,17.2368,17.2368,32992.9301
2011-08-17 11:55:00,30.17,30.18,30.06,30.13,91235.55156548086,17.2311,17.2368,17.1683,17.2083,91235.5516
2011-08-17 12:00:00,30.11,30.13,30.01,30.07,260464.59432162496,17.1968,17.2083,17.1397,17.174,260464.5943
2011-08-17 12:05:00,30.07,30.08,29.9,29.99,104702.0536415666,17.174,17.1797,17.0769,17.1283,104702.0536
2011-08-17 12:10:00,29.99,30.0,29.91,29.99,87644.48434519133,17.1283,17.134,17.0826,17.1283,87644.4843
2011-08-17 12:15:00,29.98,30.0,29.91,29.91,46234.990461227695,17.1226,17.134,17.0826,17.0826,46234.9905
2011-08-17 12:20:00,29.91,29.94,29.89,29.91,63517.001458871055,17.0826,17.0997,17.0712,17.0826,63517.0015
2011-08-17 12:25:00,29.91,29.94,29.87,29.94,93928.851980698,17.0826,17.0997,17.0598,17.0997,93928.852
2011-08-17 12:30:00,29.94,30.06,29.94,30.06,85287.84648187633,17.0997,17.1683,17.0997,17.1683,85287.8465
2011-08-17 12:35:00,30.06,30.07,30.02,30.07,47132.75726630008,17.1683,17.174,17.1454,17.174,47132.7573
2011-08-17 12:40:00,30.07,30.11,30.04,30.05,68791.3814386713,17.174,17.1968,17.1569,17.1626,68791.3814
2011-08-17 12:45:00,30.05,30.05,29.96,29.99,56334.867018292,17.1626,17.1626,17.1112,17.1283,56334.867
2011-08-17 12:50:00,29.99,30.02,29.91,29.94,134328.3582089552,17.1283,17.1454,17.0826,17.0997,134328.3582
2011-08-17 12:55:00,29.93,29.97,29.89,29.95,119627.42677589496,17.094,17.1169,17.0712,17.1055,119627.4268
2011-08-17 13:00:00,29.94,29.94,29.83,29.93,115138.59275053303,17.0997,17.0997,17.0369,17.094,115138.5928
2011-08-17 13:05:00,29.93,29.98,29.87,29.97,116709.68465940972,17.094,17.1226,17.0598,17.1169,116709.6847
2011-08-17 13:10:00,29.98,30.09,29.97,30.05,133318.3705532488,17.1226,17.1854,17.1169,17.1626,133318.3706
2011-08-17 13:15:00,30.05,30.07,30.04,30.07,66098.08102345416,17.1626,17.174,17.1569,17.174,66098.081
2011-08-17 13:20:00,30.07,30.07,29.92,29.95,159914.7121535181,17.174,17.174,17.0883,17.1055,159914.7122
2011-08-17 13:25:00,29.94,29.94,29.86,29.89,77881.27034002918,17.0997,17.0997,17.054,17.0712,77881.2703
2011-08-17 13:30:00,29.89,29.95,29.83,29.83,82257.88351475704,17.0712,17.1055,17.0369,17.0369,82257.8835
2011-08-17 13:35:00,29.83,29.87,29.81,29.85,50499.38278532151,17.0369,17.0598,17.0255,17.0483,50499.3828
2011-08-17 13:40:00,29.85,29.85,29.73,29.74,149141.51049264954,17.0483,17.0483,16.9798,16.9855,149141.5105
2011-08-17 13:45:00,29.74,29.82,29.72,29.82,51172.7078891258,16.9855,17.0312,16.9741,17.0312,51172.7079
2011-08-17 13:50:00,29.82,29.9,29.79,29.9,36135.113904163394,17.0312,17.0769,17.0141,17.0769,36135.1139
2011-08-17 13:55:00,29.9,29.91,29.81,29.86,69128.04399057344,17.0769,17.0826,17.0255,17.054,69128.044
2011-08-17 14:00:00,29.86,30.0,29.86,29.97,76197.95758051846,17.054,17.134,17.054,17.1169,76197.9576
2011-08-17 14:05:00,29.95,29.98,29.9,29.98,114577.4884973628,17.1055,17.1226,17.0769,17.1226,114577.4885
2011-08-17 14:10:00,29.97,30.06,29.97,30.02,135450.5667152957,17.1169,17.1683,17.1169,17.1454,135450.5667
2011-08-17 14:15:00,30.02,30.07,30.0,30.07,90337.78476040848,17.1454,17.174,17.134,17.174,90337.7848
2011-08-17 14:20:00,30.07,30.11,30.03,30.06,114353.04679609471,17.174,17.1968,17.1511,17.1683,114353.0468
2011-08-17 14:25:00,30.05,30.05,29.91,29.91,119402.98507462686,17.1626,17.1626,17.0826,17.0826,119402.9851
2011-08-17 14:30:00,29.91,29.99,29.9,29.9,66210.3018740882,17.0826,17.1283,17.0769,17.0769,66210.3019
2011-08-17 14:35:00,29.89,29.92,29.83,29.88,58354.84232970486,17.0712,17.0883,17.0369,17.0655,58354.8423
2011-08-17 14:40:00,29.87,29.99,29.84,29.97,61497.02614745819,17.0598,17.1283,17.0426,17.1169,61497.0261
2011-08-17 14:45:00,29.97,29.99,29.91,29.99,125126.2484569633,17.1169,17.1283,17.0826,17.1283,125126.2485
2011-08-17 14:50:00,29.99,30.03,29.97,30.03,69240.26484120749,17.1283,17.1511,17.1169,17.1511,69240.2648
2011-08-17 14:55:00,30.03,30.08,30.01,30.08,132532.82459881046,17.1511,17.1797,17.1397,17.1797,132532.8246
2011-08-17 15:00:00,30.08,30.09,30.04,30.05,145662.66412299406,17.1797,17.1854,17.1569,17.1626,145662.6641
2011-08-17 15:05:00,30.05,30.13,30.05,30.13,88878.91370216585,17.1626,17.2083,17.1626,17.2083,88878.9137
2011-08-17 15:10:00,30.13,30.17,30.12,30.13,80574.57075524631,17.2083,17.2311,17.2025,17.2083,80574.5708
2011-08-17 15:15:00,30.13,30.16,30.06,30.16,134216.13735832117,17.2083,17.2254,17.1683,17.2254,134216.1374
2011-08-17 15:20:00,30.16,30.18,30.09,30.14,145662.66412299406,17.2254,17.2368,17.1854,17.214,145662.6641
2011-08-17 15:25:00,30.14,30.15,30.07,30.09,181012.2320727191,17.214,17.2197,17.174,17.1854,181012.2321
2011-08-17 15:30:00,30.1,30.12,30.07,30.07,251935.80967343727,17.1911,17.2025,17.174,17.174,251935.8097
2011-08-17 15:35:00,30.07,30.11,30.03,30.06,181573.3363258893,17.174,17.1968,17.1511,17.1683,181573.3363
2011-08-17 15:40:00,30.06,30.09,30.03,30.07,243631.46672651777,17.1683,17.1854,17.1511,17.174,243631.4667
2011-08-17 15:45:00,30.07,30.09,30.01,30.07,332398.1595780496,17.174,17.1854,17.1397,17.174,332398.1596
2011-08-17 15:50:00,30.07,30.09,29.99,30.01,335652.564246437,17.174,17.1854,17.1283,17.1397,335652.5642
2011-08-17 15:55:00,30.01,30.13,30.0,30.09,695095.9488272921,17.1397,17.2083,17.134,17.1854,695095.9488
2011-08-18 09:30:00,28.88,29.01,28.74,28.76,396476.2652900909,16.4943,16.5686,16.4144,16.4258,396476.2653
2011-08-18 09:35:00,28.76,28.82,28.53,28.73,228481.6518909213,16.4258,16.4601,16.2944,16.4087,228481.6519
2011-08-18 09:40:00,28.76,28.86,28.72,28.79,111659.74638087756,16.4258,16.4829,16.403,16.4429,111659.7464
2011-08-18 09:45:00,28.77,28.83,28.69,28.7,186735.4954550556,16.4315,16.4658,16.3858,16.3915,186735.4955
2011-08-18 09:50:00,28.7,28.76,28.65,28.68,135226.1250140276,16.3915,16.4258,16.363,16.3801,135226.125
2011-08-18 09:55:00,28.68,28.7,28.57,28.66,109415.3293681966,16.3801,16.3915,16.3173,16.3687,109415.3294
2011-08-18 10:00:00,28.64,28.64,28.18,28.36,569969.7003703287,16.3573,16.3573,16.0945,16.1973,569969.7004
2011-08-18 10:05:00,28.35,28.46,28.23,28.43,535069.0158231399,16.1916,16.2545,16.1231,16.2373,535069.0158
2011-08-18 10:10:00,28.42,28.5,28.28,28.47,338345.8646616541,16.2316,16.2773,16.1517,16.2602,338345.8647
2011-08-18 10:15:00,28.46,28.57,28.4,28.4,253955.78498485012,16.2545,16.3173,16.2202,16.2202,253955.785
2011-08-18 10:20:00,28.41,28.43,28.27,28.42,303108.5175625631,16.2259,16.2373,16.1459,16.2316,303108.5176
2011-08-18 10:25:00,28.42,28.58,28.4,28.51,174503.42273594433,16.2316,16.323,16.2202,16.283,174503.4227
2011-08-18 10:30:00,28.51,28.56,28.44,28.44,200763.1017843116,16.283,16.3116,16.243,16.243,200763.1018
2011-08-18 10:35:00,28.44,28.52,28.36,28.49,155986.98238132644,16.243,16.2887,16.1973,16.2716,155986.9824
2011-08-18 10:40:00,28.5,28.5,28.37,28.44,239591.5161036921,16.2773,16.2773,16.2031,16.243,239591.5161
2011-08-18 10:45:00,28.44,28.52,28.33,28.52,128829.53652788688,16.243,16.2887,16.1802,16.2887,128829.5365
2011-08-18 10:50:00,28.52,28.6,28.5,28.59,55437.100213219615,16.2887,16.3344,16.2773,16.3287,55437.1002
2011-08-18 10:55:00,28.58,28.59,28.43,28.56,110313.096173269,16.323,16.3287,16.2373,16.3116,110313.0962
2011-08-18 11:00:00,28.56,28.6,28.41,28.44,102569.85747951968,16.3116,16.3344,16.2259,16.243,102569.8575
2011-08-18 11:05:00,28.44,28.44,28.35,28.39,164852.42958141622,16.243,16.243,16.1916,16.2145,164852.4296
2011-08-18 11:10:00,28.38,28.5,28.36,28.42,189877.6792728089,16.2088,16.2773,16.1973,16.2316,189877.6793
2011-08-18 11:15:00,28.4,28.45,28.35,28.43,135562.78756592973,16.2202,16.2488,16.1916,16.2373,135562.7876
2011-08-18 11:20:00,28.41,28.49,28.37,28.45,85287.84648187633,16.2259,16.2716,16.2031,16.2488,85287.8465
2011-08-18 11:25:00,28.44,28.51,28.43,28.46,47806.08237010436,16.243,16.283,16.2373,16.2545,47806.0824
2011-08-18 11:30:00,28.46,28.64,28.45,28.6,205700.8192122096,16.2545,16.3573,16.2488,16.3344,205700.8192
2011-08-18 11:35:00,28.6,28.68,28.59,28.62,90898.88901357872,16.3344,16.3801,16.3287,16.3458,90898.889
2011-08-18 11:40:00,28.62,28.68,28.59,28.63,94602.1770845023,16.3458,16.3801,16.3287,16.3516,94602.1771
2011-08-18 11:45:00,28.63,28.76,28.63,28.76,104140.94938839636,16.3516,16.4258,16.3516,16.4258,104140.9494
2011-08-18 11:50:00,28.76,28.77,28.66,28.72,71148.0193019863,16.4258,16.4315,16.3687,16.403,71148.0193
2011-08-18 11:55:00,28.72,28.74,28.68,28.72,21658.624172371223,16.403,16.4144,16.3801,16.403,21658.6242
2011-08-18 12:00:00,28.72,28.74,28.52,28.54,140388.2841431938,16.403,16.4144,16.2887,16.3002,140388.2841
2011-08-18 12:05:00,28.54,28.6,28.5,28.54,73729.0988665694,16.3002,16.3344,16.2773,16.3002,73729.0989
2011-08-18 12:10:00,28.53,28.68,28.5,28.61,95836.60644147682,16.2944,16.3801,16.2773,16.3401,95836.6064
2011-08-18 12:15:00,28.61,28.68,28.61,28.65,47693.86151947032,16.3401,16.3801,16.3401,16.363,47693.8615
2011-08-18 12:20:00,28.65,28.68,28.58,28.59,54202.67085624509,16.363,16.3801,16.323,16.3287,54202.6709
2011-08-18 12:25:00,28.59,28.61,28.54,28.55,87307.82179328919,16.3287,16.3401,16.3002,16.3059,87307.8218
2011-08-18 12:30:00,28.55,28.66,28.52,28.61,109415.3293681966,16.3059,16.3687,16.2887,16.3401,109415.3294
2011-08-18 12:35:00,28.61,28.62,28.56,28.56,37818.42666367411,16.3401,16.3458,16.3116,16.3116,37818.4267
2011-08-18 12:40:00,28.55,28.59,28.5,28.51,84165.63797553585,16.3059,16.3287,16.2773,16.283,84165.638
2011-08-18 12:45:00,28.51,28.52,28.43,28.44,60150.37593984962,16.283,16.2887,16.2373,16.243,60150.3759
2011-08-18 12:50:00,28.44,28.44,28.38,28.39,37818.42666367411,16.243,16.243,16.2088,16.2145,37818.4267
2011-08-18 12:55:00,28.4,28.44,28.4,28.44,25810.795645831,16.2202,16.243,16.2202,16.243,25810.7956
2011-08-18 13:00:00,28.44,28.5,28.42,28.47,48254.96577264056,16.243,16.2773,16.2316,16.2602,48254.9658
2011-08-18 13:05:00,28.47,28.47,28.35,28.37,88878.91370216585,16.2602,16.2602,16.1916,16.2031,88878.9137
2011-08-18 13:10:00,28.38,28.39,28.32,28.32,63180.33890696892,16.2088,16.2145,16.1745,16.1745,63180.3389
2011-08-18 13:15:00,28.32,28.35,28.29,28.33,60823.70104365391,16.1745,16.1916,16.1574,16.1802,60823.701
2011-08-18 13:20:00,28.34,28.39,28.3,28.36,72831.33206149703,16.1859,16.2145,16.1631,16.1973,72831.3321
2011-08-18 13:25:00,28.37,28.39,28.35,28.35,113679.72169229042,16.2031,16.2145,16.1916,16.1916,113679.7217
2011-08-18 13:30:00,28.35,28.41,28.27,28.28,118505.21826955448,16.1916,16.2259,16.1459,16.1517,118505.2183
2011-08-18 13:35:00,28.27,28.34,28.23,28.24,232746.0442150152,16.1459,16.1859,16.1231,16.1288,232746.0442
2011-08-18 13:40:00,28.24,28.33,28.22,28.29,60150.37593984962,16.1288,16.1802,16.1174,16.1574,60150.3759
2011-08-18 13:45:00,28.29,28.37,28.28,28.36,52407.13724610032,16.1574,16.2031,16.1517,16.1973,52407.1372
2011-08-18 13:50:00,28.36,28.41,28.34,28.34,114240.82594546066,16.1973,16.2259,16.1859,16.1859,114240.8259
2011-08-18 13:55:00,28.33,28.34,28.25,28.33,205476.3775109416,16.1802,16.1859,16.1345,16.1802,205476.3775
2011-08-18 14:00:00,28.34,28.56,28.33,28.51,301088.54225115024,16.1859,16.3116,16.1802,16.283,301088.5423
2011-08-18 14:05:00,28.51,28.52,28.45,28.47,85848.95073504657,16.283,16.2887,16.2488,16.2602,85848.9507
2011-08-18 14:10:00,28.48,28.52,28.38,28.46,95051.06048703849,16.2659,16.2887,16.2088,16.2545,95051.0605
2011-08-18 14:15:00,28.46,28.6,28.46,28.56,100100.99876557064,16.2545,16.3344,16.2545,16.3116,100100.9988
2011-08-18 14:20:00,28.56,28.63,28.5,28.63,97744.36090225563,16.3116,16.3516,16.2773,16.3516,97744.3609
2011-08-18 14:25:00,28.63,28.63,28.54,28.54,115699.69700370327,16.3516,16.3516,16.3002,16.3002,115699.697
2011-08-18 14:30:00,28.54,28.54,28.42,28.44,80799.01245651442,16.3002,16.3002,16.2316,16.243,80799.0125
2011-08-18 14:35:00,28.43,28.52,28.42,28.45,93255.52687689372,16.2373,16.2887,16.2316,16.2488,93255.5269
2011-08-18 14:40:00,28.44,28.44,28.31,28.35,78891.2579957356,16.243,16.243,16.1688,16.1916,78891.258
2011-08-18 14:45:00,28.35,28.35,28.28,28.31,101110.98642127706,16.1916,16.1916,16.1517,16.1688,101110.9864
2011-08-18 14:50:00,28.3,28.31,28.21,28.26,200987.5434855796,16.1631,16.1688,16.1117,16.1402,200987.5435
2011-08-18 14:55:00,28.26,28.3,28.21,28.21,189204.3541690046,16.1402,16.1631,16.1117,16.1117,189204.3542
2011-08-18 15:00:00,28.21,28.25,28.1,28.11,193917.6298956346,16.1117,16.1345,16.0489,16.0546,193917.6299
2011-08-18 15:05:00,28.11,28.25,28.11,28.18,155986.98238132644,16.0546,16.1345,16.0546,16.0945,155986.9824
2011-08-18 15:10:00,28.18,28.27,28.15,28.18,108966.44596566042,16.0945,16.1459,16.0774,16.0945,108966.446
2011-08-18 15:15:00,28.19,28.28,28.12,28.26,265626.7534507911,16.1003,16.1517,16.0603,16.1402,265626.7535
2011-08-18 15:20:00,28.26,28.29,28.19,28.2,393109.6397710695,16.1402,16.1574,16.1003,16.106,393109.6398
2011-08-18 15:25:00,28.21,28.3,28.18,28.27,296150.82482325216,16.1117,16.1631,16.0945,16.1459,296150.8248
2011-08-18 15:30:00,28.27,28.3,28.2,28.28,182246.66142969363,16.1459,16.1631,16.106,16.1517,182246.6614
2011-08-18 15:35:00,28.29,28.29,28.14,28.23,309505.10604870383,16.1574,16.1574,16.0717,16.1231,309505.106
2011-08-18 15:40:00,28.23,28.25,28.14,28.15,342273.5944338458,16.1231,16.1345,16.0717,16.0774,342273.5944
2011-08-18 15:45:00,28.15,28.21,28.08,28.19,477163.0568959712,16.0774,16.1117,16.0374,16.1003,477163.0569
2011-08-18 15:50:00,28.19,28.57,28.19,28.54,1117607.451464482,16.1003,16.3173,16.1003,16.3002,1117607.4515
2011-08-18 15:55:00,28.54,28.6,28.38,28.4,961957.1316350576,16.3002,16.3344,16.2088,16.2202,961957.1316
2011-08-19 09:30:00,27.95,28.21,27.83,28.01,1128829.5365278868,15.9632,16.1117,15.8946,15.9975,1128829.5365
2011-08-19 09:35:00,27.96,28.21,27.93,28.16,140724.94669509595,15.9689,16.1117,15.9518,16.0831,140724.9467
2011-08-19 09:40:00,28.16,28.42,28.16,28.27,182022.21972842552,16.0831,16.2316,16.0831,16.1459,182022.2197
2011-08-19 09:45:00,28.27,28.29,28.11,28.11,198069.8013690944,16.1459,16.1574,16.0546,16.0546,198069.8014
2011-08-19 09:50:00,28.11,28.3,28.05,28.25,161036.9206598586,16.0546,16.1631,16.0203,16.1345,161036.9207
2011-08-19 09:55:00,28.24,28.58,28.21,28.54,295477.49971944786,16.1288,16.323,16.1117,16.3002,295477.4997
2011-08-19 10:00:00,28.52,28.77,28.52,28.76,415329.3681966109,16.2887,16.4315,16.2887,16.4258,415329.3682
2011-08-19 10:05:00,28.76,28.76,28.5,28.61,207384.1319717204,16.4258,16.4258,16.2773,16.3401,207384.132
2011-08-19 10:10:00,28.61,28.77,28.59,28.66,230950.5106048704,16.3401,16.4315,16.3287,16.3687,230950.5106
2011-08-19 10:15:00,28.67,28.85,28.64,28.75,499943.8895746829,16.3744,16.4772,16.3573,16.4201,499943.8896
2011-08-19 10:20:00,28.75,28.8,28.64,28.74,388059.7014925373,16.4201,16.4486,16.3573,16.4144,388059.7015
2011-08-19 10:25:00,28.74,29.08,28.72,28.96,311525.0813601167,16.4144,16.6086,16.403,16.54,311525.0814
2011-08-19 10:30:00,28.95,28.98,28.82,28.87,182358.88228032767,16.5343,16.5515,16.4601,16.4886,182358.8823
2011-08-19 10:35:00,28.88,28.89,28.64,28.66,114689.70934799685,16.4943,16.5,16.3573,16.3687,114689.7093
2011-08-19 10:40:00,28.67,28.78,28.64,28.69,93928.851980698,16.3744,16.4372,16.3573,16.3858,93928.852
2011-08-19 10:45:00,28.69,28.69,28.44,28.64,185949.9495006172,16.3858,16.3858,16.243,16.3573,185949.9495
2011-08-19 10:50:00,28.65,28.68,28.59,28.65,91908.87666928516,16.363,16.3801,16.3287,16.363,91908.8767
2011-08-19 10:55:00,28.66,28.7,28.58,28.6,70586.91504881607,16.3687,16.3915,16.323,16.3344,70586.915
2011-08-19 11:00:00,28.6,28.6,28.46,28.46,133318.3705532488,16.3344,16.3344,16.2545,16.2545,133318.3706
2011-08-19 11:05:00,28.46,28.46,28.29,28.31,141061.6092469981,16.2545,16.2545,16.1574,16.1688,141061.6092
2011-08-19 11:10:00,28.3,28.4,28.27,28.28,111996.4089327797,16.1631,16.2202,16.1459,16.1517,111996.4089
2011-08-19 11:15:00,28.27,28.35,28.23,28.3,103130.96173268992,16.1459,16.1916,16.1231,16.1631,103130.9617
2011-08-19 11:20:00,28.3,28.44,28.27,28.41,59364.829985411285,16.1631,16.243,16.1459,16.2259,59364.83
2011-08-19 11:25:00,28.41,28.42,28.28,28.3,313320.61497026146,16.2259,16.2316,16.1517,16.1631,313320.615
2011-08-19 11:30:00,28.31,28.38,28.24,28.24,90113.3430591404,16.1688,16.2088,16.1288,16.1288,90113.3431
2011-08-19 11:35:00,28.25,28.25,28.15,28.2,190999.8877791493,16.1345,16.1345,16.0774,16.106,190999.8878
2011-08-19 11:40:00,28.19,28.34,28.19,28.33,82706.76691729322,16.1003,16.1859,16.1003,16.1802,82706.7669
2011-08-19 11:45:00,28.33,28.34,28.2,28.23,119178.54337335876,16.1802,16.1859,16.106,16.1231,119178.5434
2011-08-19 11:50:00,28.23,28.34,28.21,28.34,58803.72573224104,16.1231,16.1859,16.1117,16.1859,58803.7257
2011-08-19 11:55:00,28.34,28.36,28.27,28.35,231287.1731567725,16.1859,16.1973,16.1459,16.1916,231287.1732
2011-08-19 12:00:00,28.35,28.35,28.23,28.23,78779.03714510155,16.1916,16.1916,16.1231,16.1231,78779.0371
2011-08-19 12:05:00,28.23,28.33,28.19,28.2,61272.5844461901,16.1231,16.1802,16.1003,16.106,61272.5844
2011-08-19 12:10:00,28.19,28.21,28.14,28.2,52968.24149927056,16.1003,16.1117,16.0717,16.106,52968.2415
2011-08-19 12:15:00,28.19,28.22,28.16,28.2,53641.56660307485,16.1003,16.1174,16.0831,16.106,53641.5666
2011-08-19 12:20:00,28.2,28.21,28.16,28.17,54988.21681068342,16.106,16.1117,16.0831,16.0888,54988.2168
2011-08-19 12:25:00,28.17,28.24,28.17,28.24,38603.97261811244,16.0888,16.1288,16.0888,16.1288,38603.9726
2011-08-19 12:30:00,28.26,28.29,28.24,28.27,43878.352597912686,16.1402,16.1574,16.1288,16.1459,43878.3526
2011-08-19 12:35:00,28.28,28.33,28.24,28.25,123106.27314555044,16.1517,16.1802,16.1288,16.1345,123106.2731
2011-08-19 12:40:00,28.25,28.29,28.22,28.25,52743.79979800247,16.1345,16.1574,16.1174,16.1345,52743.7998
2011-08-19 12:45:00,28.25,28.32,28.24,28.32,63068.11805633486,16.1345,16.1745,16.1288,16.1745,63068.1181
2011-08-19 12:50:00,28.32,28.33,28.28,28.32,83604.53372236561,16.1745,16.1802,16.1517,16.1745,83604.5337
2011-08-19 12:55:00,28.31,28.32,28.2,28.21,94826.6187857704,16.1688,16.1745,16.106,16.1117,94826.6188
2011-08-19 13:00:00,28.21,28.22,28.13,28.19,120974.07698350352,16.1117,16.1174,16.066,16.1003,120974.077
2011-08-19 13:05:00,28.19,28.29,28.19,28.27,87083.38009202109,16.1003,16.1574,16.1003,16.1459,87083.3801
2011-08-19 13:10:00,28.27,28.33,28.23,28.24,64639.209965211536,16.1459,16.1802,16.1231,16.1288,64639.21
2011-08-19 13:15:00,28.23,28.27,28.16,28.24,41297.27303332959,16.1231,16.1459,16.0831,16.1288,41297.273
2011-08-19 13:20:00,28.24,28.25,28.17,28.17,101110.98642127706,16.1288,16.1345,16.0888,16.0888,101110.9864
2011-08-19 13:25:00,28.17,28.21,28.15,28.19,77769.04948939513,16.0888,16.1117,16.0774,16.1003,77769.0495
2011-08-19 13:30:00,28.19,28.2,28.07,28.07,224778.36381999776,16.1003,16.106,16.0317,16.0317,224778.3638
2011-08-19 13:35:00,28.08,28.12,28.07,28.08,51172.7078891258,16.0374,16.0603,16.0317,16.0374,51172.7079
2011-08-19 13:40:00,28.08,28.08,27.97,27.97,91796.6558186511,16.0374,16.0374,15.9746,15.9746,91796.6558
2011-08-19 13:45:00,27.96,28.11,27.95,28.1,51733.81214229604,15.9689,16.0546,15.9632,16.0489,51733.8121
2011-08-19 13:50:00,28.11,28.11,28.01,28.03,53641.56660307485,16.0546,16.0546,15.9975,16.0089,53641.5666
2011-08-19 13:55:00,28.03,28.08,28.02,28.03,29177.42116485243,16.0089,16.0374,16.0032,16.0089,29177.4212
2011-08-19 14:00:00,28.03,28.11,28.03,28.03,83828.9754236337,16.0089,16.0546,16.0089,16.0089,83828.9754
2011-08-19 14:05:00,28.03,28.06,27.93,27.98,202895.2979463584,16.0089,16.026,15.9518,15.9803,202895.2979
2011-08-19 14:10:00,27.98,27.98,27.92,27.98,71821.34440579059,15.9803,15.9803,15.9461,15.9803,71821.3444
2011-08-19 14:15:00,27.98,27.98,27.86,27.87,155650.3198294243,15.9803,15.9803,15.9118,15.9175,155650.3198
2011-08-19 14:20:00,27.86,27.87,27.72,27.78,167657.9508472674,15.9118,15.9175,15.8318,15.8661,167657.9508
2011-08-19 14:25:00,27.78,27.89,27.77,27.88,105150.9370441028,15.8661,15.9289,15.8604,15.9232,105150.937
2011-08-19 14:30:00,27.89,27.9,27.78,27.78,98642.12770732802,15.9289,15.9346,15.8661,15.8661,98642.1277
2011-08-19 14:35:00,27.78,27.93,27.78,27.93,123555.15654808664,15.8661,15.9518,15.8661,15.9518,123555.1565
2011-08-19 14:40:00,27.92,27.97,27.86,27.97,168555.7176523398,15.9461,15.9746,15.9118,15.9746,168555.7177
2011-08-19 14:45:00,27.96,27.98,27.84,27.85,168555.7176523398,15.9689,15.9803,15.9004,15.9061,168555.7177
2011-08-19 14:50:00,27.86,27.92,27.78,27.86,173717.876781506,15.9118,15.9461,15.8661,15.9118,173717.8768
2011-08-19 14:55:00,27.86,27.9,27.83,27.85,86634.4966894849,15.9118,15.9346,15.8946,15.9061,86634.4967
2011-08-19 15:00:00,27.86,27.89,27.78,27.86,143306.02625967903,15.9118,15.9289,15.8661,15.9118,143306.0263
2011-08-19 15:05:00,27.86,27.89,27.76,27.82,152283.69431040288,15.9118,15.9289,15.8547,15.8889,152283.6943
2011-08-19 15:10:00,27.81,27.87,27.77,27.79,84951.18392997418,15.8832,15.9175,15.8604,15.8718,84951.1839
2011-08-19 15:15:00,27.79,27.83,27.74,27.82,218381.77533385705,15.8718,15.8946,15.8432,15.8889,218381.7753
2011-08-19 15:20:00,27.81,27.95,27.79,27.86,153518.1236673774,15.8832,15.9632,15.8718,15.9118,153518.1237
2011-08-19 15:25:00,27.86,27.97,27.86,27.91,213780.72045786105,15.9118,15.9746,15.9118,15.9403,213780.7205
2011-08-19 15:30:00,27.92,27.94,27.8,27.8,122432.94804174616,15.9461,15.9575,15.8775,15.8775,122432.948
2011-08-19 15:35:00,27.81,27.89,27.78,27.86,105824.26214790708,15.8832,15.9289,15.8661,15.9118,105824.2621
2011-08-19 15:40:00,27.86,27.89,27.78,27.88,159802.49130288407,15.9118,15.9289,15.8661,15.9232,159802.4913
2011-08-19 15:45:00,27.87,27.95,27.84,27.92,397149.5903938952,15.9175,15.9632,15.9004,15.9461,397149.5904
2011-08-19 15:50:00,27.92,27.99,27.83,27.83,330827.0676691729,15.9461,15.986,15.8946,15.8946,330827.0677
2011-08-19 15:55:00,27.84,27.85,27.69,27.7,765458.42217484,15.9004,15.9061,15.8147,15.8204,765458.4222
2011-08-22 09:30:00,28.51,28.68,28.35,28.5,193805.40904500056,16.283,16.3801,16.1916,16.2773,193805.409
2011-08-22 09:35:00,28.49,28.52,28.21,28.27,188755.4707664684,16.2716,16.2887,16.1117,16.1459,188755.4708
2011-08-22 09:40:00,28.27,28.43,28.26,28.42,122320.7271911121,16.1459,16.2373,16.1402,16.2316,122320.7272
2011-08-22 09:45:00,28.41,28.46,28.25,28.46,125687.35271013352,16.2259,16.2545,16.1345,16.2545,125687.3527
2011-08-22 09:50:00,28.45,28.46,28.19,28.2,103467.62428459208,16.2488,16.2545,16.1003,16.106,103467.6243
2011-08-22 09:55:00,28.21,28.27,28.16,28.19,104926.49534283468,16.1117,16.1459,16.0831,16.1003,104926.4953
2011-08-22 10:00:00,28.19,28.28,28.17,28.2,185164.4035461789,16.1003,16.1517,16.0888,16.106,185164.4035
2011-08-22 10:05:00,28.2,28.2,28.06,28.1,101672.0906744473,16.106,16.106,16.026,16.0489,101672.0907
2011-08-22 10:10:00,28.1,28.11,28.02,28.09,117158.5680619459,16.0489,16.0546,16.0032,16.0431,117158.5681
2011-08-22 10:15:00,28.09,28.18,28.01,28.17,117831.8931657502,16.0431,16.0945,15.9975,16.0888,117831.8932
2011-08-22 10:20:00,28.16,28.16,28.03,28.05,53753.787453708894,16.0831,16.0831,16.0089,16.0203,53753.7875
2011-08-22 10:25:00,28.06,28.1,27.97,28.0,86410.05498821681,16.026,16.0489,15.9746,15.9917,86410.055
2011-08-22 10:30:00,28.0,28.03,27.96,28.02,81696.7792615868,15.9917,16.0089,15.9689,16.0032,81696.7793
2011-08-22 10:35:00,28.03,28.03,27.9,27.96,50499.38278532151,16.0089,16.0089,15.9346,15.9689,50499.3828
2011-08-22 10:40:00,27.96,28.0,27.93,27.94,40287.28537762316,15.9689,15.9917,15.9518,15.9575,40287.2854
2011-08-22 10:45:00,27.95,28.05,27.93,28.0,44102.79429918079,15.9632,16.0203,15.9518,15.9917,44102.7943
2011-08-22 10:50:00,28.01,28.07,27.84,27.85,306026.2596790483,15.9975,16.0317,15.9004,15.9061,306026.2597
2011-08-22 10:55:00,27.85,27.92,27.78,27.81,81921.22096285489,15.9061,15.9461,15.8661,15.8832,81921.221
2011-08-22 11:00:00,27.79,27.87,27.76,27.8,149365.95219391762,15.8718,15.9175,15.8547,15.8775,149365.9522
2011-08-22 11:05:00,27.8,27.83,27.74,27.83,66322.52272472225,15.8775,15.8946,15.8432,15.8946,66322.5227
2011-08-22 11:10:00,27.83,27.83,27.72,27.76,96622.15239591515,15.8946,15.8946,15.8318,15.8547,96622.1524
2011-08-22 11:15:00,27.76,27.81,27.69,27.7,96061.04814274493,15.8547,15.8832,15.8147,15.8204,96061.0481
2011-08-22 11:20:00,27.7,27.72,27.63,27.67,76983.50353495679,15.8204,15.8318,15.7804,15.8033,76983.5035
2011-08-22 11:25:00,27.68,27.72,27.64,27.72,70923.57760071821,15.809,15.8318,15.7861,15.8318,70923.5776
2011-08-22 11:30:00,27.72,27.76,27.69,27.72,118505.21826955448,15.8318,15.8547,15.8147,15.8318,118505.2183
2011-08-22 11:35:00,27.72,27.72,27.61,27.62,107732.01660868588,15.8318,15.8318,15.769,15.7747,107732.0166
2011-08-22 11:40:00,27.62,27.62,27.49,27.49,113230.83828975425,15.7747,15.7747,15.7005,15.7005,113230.8383
2011-08-22 11:45:00,27.48,27.51,27.45,27.48,138817.19223431713,15.6948,15.7119,15.6776,15.6948,138817.1922
2011-08-22 11:50:00,27.48,27.48,27.36,27.38,131747.27864437213,15.6948,15.6948,15.6262,15.6376,131747.2786
2011-08-22 11:55:00,27.37,27.41,27.33,27.41,108742.00426439232,15.6319,15.6548,15.6091,15.6548,108742.0043
2011-08-22 12:00:00,27.41,27.44,27.38,27.42,53304.90405117271,15.6548,15.6719,15.6376,15.6605,53304.9041
2011-08-22 12:05:00,27.42,27.56,27.4,27.56,63965.88486140725,15.6605,15.7404,15.6491,15.7404,63965.8849
2011-08-22 12:10:00,27.56,27.58,27.52,27.55,27494.10840534171,15.7404,15.7519,15.7176,15.7347,27494.1084
2011-08-22 12:15:00,27.54,27.59,27.49,27.59,53417.124901806754,15.729,15.7576,15.7005,15.7576,53417.1249
2011-08-22 12:20:00,27.6,27.63,27.54,27.55,42195.03983840197,15.7633,15.7804,15.729,15.7347,42195.0398
2011-08-22 12:25:00,27.55,27.64,27.52,27.54,116821.90551004375,15.7347,15.7861,15.7176,15.729,116821.9055
2011-08-22 12:30:00,27.53,27.6,27.49,27.5,151498.14835596454,15.7233,15.7633,15.7005,15.7062,151498.1484
2011-08-22 12:35:00,27.5,27.55,27.47,27.55,46908.31556503198,15.7062,15.7347,15.689,15.7347,46908.3156
2011-08-22 12:40:00,27.55,27.6,27.5,27.56,82818.98776792728,15.7347,15.7633,15.7062,15.7404,82818.9878
2011-08-22 12:45:00,27.56,27.65,27.54,27.65,167882.3925485355,15.7404,15.7918,15.729,15.7918,167882.3925
2011-08-22 12:50:00,27.65,27.77,27.6,27.76,64751.43081584558,15.7918,15.8604,15.7633,15.8547,64751.4308
2011-08-22 12:55:00,27.76,27.85,27.76,27.82,74963.52822354394,15.8547,15.9061,15.8547,15.8889,74963.5282
2011-08-22 13:00:00,27.82,27.85,27.74,27.83,59477.05083604533,15.8889,15.9061,15.8432,15.8946,59477.0508
2011-08-22 13:05:00,27.85,27.87,27.81,27.81,59589.271686679385,15.9061,15.9175,15.8832,15.8832,59589.2717
2011-08-22 13:10:00,27.81,27.81,27.68,27.68,67556.95208169677,15.8832,15.8832,15.809,15.809,67556.9521
2011-08-22 13:15:00,27.67,27.72,27.66,27.7,65649.19762091797,15.8033,15.8318,15.7976,15.8204,65649.1976
2011-08-22 13:20:00,27.7,27.78,27.69,27.7,55100.43766131747,15.8204,15.8661,15.8147,15.8204,55100.4377
2011-08-22 13:25:00,27.7,27.72,27.63,27.63,61048.14274492201,15.8204,15.8318,15.7804,15.7804,61048.1427
2011-08-22 13:30:00,27.64,27.7,27.56,27.58,169902.36785994837,15.7861,15.8204,15.7404,15.7519,169902.3679
2011-08-22 13:35:00,27.57,27.6,27.52,27.6,113343.05914038829,15.7462,15.7633,15.7176,15.7633,113343.0591
2011-08-22 13:40:00,27.6,27.63,27.56,27.6,58242.62147907081,15.7633,15.7804,15.7404,15.7633,58242.6215
2011-08-22 13:45:00,27.6,27.61,27.53,27.58,63292.55975760296,15.7633,15.769,15.7233,15.7519,63292.5598
2011-08-22 13:50:00,27.59,27.61,27.5,27.52,88542.25115026372,15.7576,15.769,15.7062,15.7176,88542.2512
2011-08-22 13:55:00,27.52,27.59,27.5,27.57,149814.8355964538,15.7176,15.7576,15.7062,15.7462,149814.8356
2011-08-22 14:00:00,27.58,27.59,27.49,27.52,187633.262260128,15.7519,15.7576,15.7005,15.7176,187633.2623
2011-08-22 14:05:00,27.51,27.58,27.5,27.53,170351.25126248455,15.7119,15.7519,15.7062,15.7233,170351.2513
2011-08-22 14:10:00,27.53,27.53,27.47,27.47,81809.00011222085,15.7233,15.7233,15.689,15.689,81809.0001
2011-08-22 14:15:00,27.47,27.56,27.42,27.47,282572.10189653235,15.689,15.7404,15.6605,15.689,282572.1019
2011-08-22 14:20:00,27.47,27.56,27.47,27.51,181909.99887779148,15.689,15.7404,15.689,15.7119,181909.9989
2011-08-22 14:25:00,27.52,27.54,27.46,27.51,162159.12916619907,15.7176,15.729,15.6833,15.7119,162159.1292
2011-08-22 14:30:00,27.5,27.52,27.44,27.47,103243.18258332396,15.7062,15.7176,15.6719,15.689,103243.1826
2011-08-22 14:35:00,27.47,27.51,27.4,27.43,103467.62428459208,15.689,15.7119,15.6491,15.6662,103467.6243
2011-08-22 14:40:00,27.44,27.47,27.41,27.41,105599.820446639,15.6719,15.689,15.6548,15.6548,105599.8204
2011-08-22 14:45:00,27.41,27.47,27.4,27.44,91684.43496801706,15.6548,15.689,15.6491,15.6719,91684.435
2011-08-22 14:50:00,27.43,27.45,27.36,27.37,93592.18942879589,15.6662,15.6776,15.6262,15.6319,93592.1894
2011-08-22 14:55:00,27.37,27.41,27.33,27.34,118954.10167209066,15.6319,15.6548,15.6091,15.6148,118954.1017
2011-08-22 15:00:00,27.34,27.35,27.29,27.31,236898.2156884749,15.6148,15.6205,15.5862,15.5977,236898.2157
2011-08-22 15:05:00,27.31,27.39,27.29,27.34,178880.0359106722,15.5977,15.6433,15.5862,15.6148,178880.0359
2011-08-22 15:10:00,27.33,27.45,27.29,27.42,110313.096173269,15.6091,15.6776,15.5862,15.6605,110313.0962
2011-08-22 15:15:00,27.42,27.45,27.38,27.4,84838.96307934013,15.6605,15.6776,15.6376,15.6491,84838.9631
2011-08-22 15:20:00,27.4,27.47,27.37,27.45,136684.9960722702,15.6491,15.689,15.6319,15.6776,136684.9961
2011-08-22 15:25:00,27.44,27.45,27.34,27.34,243855.90842778588,15.6719,15.6776,15.6148,15.6148,243855.9084
2011-08-22 15:30:00,27.34,27.39,27.33,27.35,205476.3775109416,15.6148,15.6433,15.6091,15.6205,205476.3775
2011-08-22 15:35:00,27.36,27.42,27.35,27.37,104477.6119402985,15.6262,15.6605,15.6205,15.6319,104477.6119
2011-08-22 15:40:00,27.37,27.45,27.31,27.45,131747.27864437213,15.6319,15.6776,15.5977,15.6776,131747.2786
2011-08-22 15:45:00,27.45,27.47,27.31,27.32,325440.46683873865,15.6776,15.689,15.5977,15.6034,325440.4668
2011-08-22 15:50:00,27.32,27.34,27.18,27.22,439456.8510829312,15.6034,15.6148,15.5234,15.5463,439456.8511
2011-08-22 15:55:00,27.22,27.26,27.18,27.21,601728.2010997643,15.5463,15.5691,15.5234,15.5405,601728.2011
2011-08-23 09:30:00,27.37,27.45,27.06,27.2,415890.47244978114,15.6319,15.6776,15.4549,15.5348,415890.4724
2011-08-23 09:35:00,27.17,27.17,26.85,26.88,119964.0893277971,15.5177,15.5177,15.3349,15.3521,119964.0893
2011-08-23 09:40:00,26.85,27.13,26.84,27.04,181685.55717652332,15.3349,15.4949,15.3292,15.4435,181685.5572
2011-08-23 09:45:00,27.04,27.14,26.97,27.13,177757.8274043317,15.4435,15.5006,15.4035,15.4949,177757.8274
2011-08-23 09:50:00,27.14,27.2,27.04,27.13,86634.4966894849,15.5006,15.5348,15.4435,15.4949,86634.4967
2011-08-23 09:55:00,27.13,27.28,27.09,27.1,112220.8506340478,15.4949,15.5805,15.472,15.4777,112220.8506
2011-08-23 10:00:00,27.09,27.3,27.04,27.13,341039.1650768713,15.472,15.5919,15.4435,15.4949,341039.1651
2011-08-23 10:05:00,27.14,27.35,27.13,27.32,314442.8234766019,15.5006,15.6205,15.4949,15.6034,314442.8235
2011-08-23 10:10:00,27.34,27.46,27.31,27.33,194478.73414880483,15.6148,15.6833,15.5977,15.6091,194478.7341
2011-08-23 10:15:00,27.34,27.34,27.27,27.3,244978.1169341264,15.6148,15.6148,15.5748,15.5919,244978.1169
2011-08-23 10:20:00,27.29,27.33,27.21,27.29,130176.18673549544,15.5862,15.6091,15.5405,15.5862,130176.1867
2011-08-23 10:25:00,27.28,27.45,27.27,27.43,179328.91931320835,15.5805,15.6776,15.5748,15.6662,179328.9193
2011-08-23 10:30:00,27.42,27.44,27.32,27.36,228257.2101896532,15.6605,15.6719,15.6034,15.6262,228257.2102
2011-08-23 10:35:00,27.37,27.42,27.32,27.39,135899.45011783188,15.6319,15.6605,15.6034,15.6433,135899.4501
2011-08-23 10:40:00,27.39,27.45,27.37,27.37,326001.57109190885,15.6433,15.6776,15.6319,15.6319,326001.5711
2011-08-23 10:45:00,27.37,27.4,27.35,27.35,141622.71350016832,15.6319,15.6491,15.6205,15.6205,141622.7135
2011-08-23 10:50:00,27.36,27.37,27.25,27.31,127034.00291774212,15.6262,15.6319,15.5634,15.5977,127034.0029
2011-08-23 10:55:00,27.31,27.36,27.23,27.24,128380.65312535068,15.5977,15.6262,15.552,15.5577,128380.6531
2011-08-23 11:00:00,27.24,27.31,27.21,27.28,75412.41162608012,15.5577,15.5977,15.5405,15.5805,75412.4116
2011-08-23 11:05:00,27.27,27.31,27.24,27.26,123555.15654808664,15.5748,15.5977,15.5577,15.5691,123555.1565
2011-08-23 11:10:00,27.26,27.29,27.21,27.29,37706.20581304006,15.5691,15.5862,15.5405,15.5862,37706.2058
2011-08-23 11:15:00,27.29,27.36,27.29,27.36,101223.20727191112,15.5862,15.6262,15.5862,15.6262,101223.2073
2011-08-23 11:20:00,27.35,27.35,27.23,27.29,54988.21681068342,15.6205,15.6205,15.552,15.5862,54988.2168
2011-08-23 11:25:00,27.29,27.37,27.28,27.36,79564.58309953989,15.5862,15.6319,15.5805,15.6262,79564.5831
2011-08-23 11:30:00,27.37,27.44,27.3,27.32,97744.36090225563,15.6319,15.6719,15.5919,15.6034,97744.3609
2011-08-23 11:35:00,27.32,27.44,27.31,27.43,114801.9301986309,15.6034,15.6719,15.5977,15.6662,114801.9302
2011-08-23 11:40:00,27.44,27.45,27.35,27.38,87532.26349455728,15.6719,15.6776,15.6205,15.6376,87532.2635
2011-08-23 11:45:00,27.38,27.41,27.32,27.34,212546.29110088653,15.6376,15.6548,15.6034,15.6148,212546.2911
2011-08-23 11:50:00,27.36,27.45,27.35,27.43,176298.9563460891,15.6262,15.6776,15.6205,15.6662,176298.9563
2011-08-23 11:55:00,27.44,27.5,27.38,27.45,271237.79598249355,15.6719,15.7062,15.6376,15.6776,271237.796
2011-08-23 12:00:00,27.45,27.47,27.37,27.38,190102.12097407697,15.6776,15.689,15.6319,15.6376,190102.121
2011-08-23 12:05:00,27.38,27.45,27.35,27.45,100998.76557064302,15.6376,15.6776,15.6205,15.6776,100998.7656
2011-08-23 12:10:00,27.45,27.45,27.39,27.43,70362.47334754797,15.6776,15.6776,15.6433,15.6662,70362.4733
2011-08-23 12:15:00,27.43,27.45,27.39,27.44,107507.5749074178,15.6662,15.6776,15.6433,15.6719,107507.5749
2011-08-23 12:20:00,27.44,27.47,27.42,27.47,165301.3129839524,15.6719,15.689,15.6605,15.689,165301.313
2011-08-23 12:25:00,27.47,27.56,27.46,27.54,133206.14970261473,15.689,15.7404,15.6833,15.729,133206.1497
2011-08-23 12:30:00,27.55,27.69,27.54,27.62,149029.28964201547,15.7347,15.8147,15.729,15.7747,149029.2896
2011-08-23 12:35:00,27.62,27.67,27.61,27.62,190775.4460778813,15.7747,15.8033,15.769,15.7747,190775.4461
2011-08-23 12:40:00,27.62,27.66,27.62,27.63,392211.8729659971,15.7747,15.7976,15.7747,15.7804,392211.873
2011-08-23 12:45:00,27.63,27.65,27.58,27.59,268095.6121647402,15.7804,15.7918,15.7519,15.7576,268095.6122
2011-08-23 12:50:00,27.59,27.79,27.58,27.77,211985.1868477163,15.7576,15.8718,15.7519,15.8604,211985.1868
2011-08-23 12:55:00,27.78,27.78,27.67,27.67,229267.19784535965,15.8661,15.8661,15.8033,15.8033,229267.1978
2011-08-23 13:00:00,27.68,27.81,27.68,27.81,183929.9741892044,15.809,15.8832,15.809,15.8832,183929.9742
2011-08-23 13:05:00,27.81,27.86,27.81,27.85,222870.6093592189,15.8832,15.9118,15.8832,15.9061,222870.6094
2011-08-23 13:10:00,27.86,27.86,27.78,27.78,272247.7836382,15.9118,15.9118,15.8661,15.8661,272247.7836
2011-08-23 13:15:00,27.78,27.81,27.72,27.73,64526.98911457748,15.8661,15.8832,15.8318,15.8375,64526.9891
2011-08-23 13:20:00,27.72,27.77,27.72,27.76,161036.9206598586,15.8318,15.8604,15.8318,15.8547,161036.9207
2011-08-23 13:25:00,27.75,27.77,27.72,27.74,122320.7271911121,15.849,15.8604,15.8318,15.8432,122320.7272
2011-08-23 13:30:00,27.74,27.78,27.74,27.76,107732.01660868588,15.8432,15.8661,15.8432,15.8547,107732.0166
2011-08-23 13:35:00,27.76,27.81,27.75,27.78,334418.13488946244,15.8547,15.8832,15.849,15.8661,334418.1349
2011-08-23 13:40:00,27.78,27.79,27.71,27.73,109639.7710694647,15.8661,15.8718,15.8261,15.8375,109639.7711
2011-08-23 13:45:00,27.74,27.78,27.73,27.76,224553.92211872965,15.8432,15.8661,15.8375,15.8547,224553.9221
2011-08-23 13:50:00,27.76,27.77,27.38,27.5,447087.8689260464,15.8547,15.8604,15.6376,15.7062,447087.8689
2011-08-23 13:55:00,27.49,27.62,27.45,27.6,262596.7904836719,15.7005,15.7747,15.6776,15.7633,262596.7905
2011-08-23 14:00:00,27.61,27.61,27.49,27.58,557625.4068005835,15.769,15.769,15.7005,15.7519,557625.4068
2011-08-23 14:05:00,27.58,27.61,27.53,27.55,110088.6544720009,15.7519,15.769,15.7233,15.7347,110088.6545
2011-08-23 14:10:00,27.55,27.58,27.5,27.52,322410.5038716193,15.7347,15.7519,15.7062,15.7176,322410.5039
2011-08-23 14:15:00,27.52,27.62,27.51,27.62,286724.2733699921,15.7176,15.7747,15.7119,15.7747,286724.2734
2011-08-23 14:20:00,27.61,27.62,27.51,27.53,117944.11401638424,15.769,15.7747,15.7119,15.7233,117944.114
2011-08-23 14:25:00,27.53,27.73,27.53,27.68,233868.2527213556,15.7233,15.8375,15.7233,15.809,233868.2527
2011-08-23 14:30:00,27.69,27.71,27.62,27.67,350802.3790820334,15.8147,15.8261,15.7747,15.8033,350802.3791
2011-08-23 14:35:00,27.67,27.7,27.59,27.67,187857.703961396,15.8033,15.8204,15.7576,15.8033,187857.704
2011-08-23 14:40:00,27.66,27.68,27.62,27.65,135899.45011783188,15.7976,15.809,15.7747,15.7918,135899.4501
2011-08-23 14:45:00,27.66,27.78,27.65,27.78,111098.64212770732,15.7976,15.8661,15.7918,15.8661,111098.6421
2011-08-23 14:50:00,27.78,27.79,27.73,27.78,58915.9465828751,15.8661,15.8718,15.8375,15.8661,58915.9466
2011-08-23 14:55:00,27.77,27.78,27.7,27.78,85287.84648187633,15.8604,15.8661,15.8204,15.8661,85287.8465
2011-08-23 15:00:00,27.78,27.99,27.77,27.94,182583.32398159572,15.8661,15.986,15.8604,15.9575,182583.324
2011-08-23 15:05:00,27.94,28.02,27.87,28.02,103355.40343395802,15.9575,16.0032,15.9175,16.0032,103355.4034
2011-08-23 15:10:00,28.02,28.06,27.94,27.96,273369.9921445404,16.0032,16.026,15.9575,15.9689,273369.9921
2011-08-23 15:15:00,27.96,27.97,27.88,27.94,170014.5887105824,15.9689,15.9746,15.9232,15.9575,170014.5887
2011-08-23 15:20:00,27.92,27.94,27.88,27.92,142296.0386039726,15.9461,15.9575,15.9232,15.9461,142296.0386
2011-08-23 15:25:00,27.92,27.95,27.89,27.92,298170.800134665,15.9461,15.9632,15.9289,15.9461,298170.8001
2011-08-23 15:30:00,27.92,27.94,27.86,27.91,239142.63270115588,15.9461,15.9575,15.9118,15.9403,239142.6327
2011-08-23 15:35:00,27.9,28.0,27.89,27.99,217820.6710806868,15.9346,15.9917,15.9289,15.986,217820.6711
2011-08-23 15:40:00,27.99,28.03,27.97,28.0,464257.6590730557,15.986,16.0089,15.9746,15.9917,464257.6591
2011-08-23 15:45:00,27.99,28.03,27.97,28.03,360677.8139378296,15.986,16.0089,15.9746,16.0089,360677.8139
2011-08-23 15:50:00,28.03,28.04,27.98,28.03,372797.6658063068,16.0089,16.0146,15.9803,16.0089,372797.6658
2011-08-23 15:55:00,28.02,28.19,28.02,28.19,1040623.9479295252,16.0032,16.1003,16.0032,16.1003,1040623.9479
2011-08-24 09:30:00,28.14,28.56,27.86,28.52,290876.4448434519,16.0717,16.3116,15.9118,16.2887,290876.4448
2011-08-24 09:35:00,28.52,28.59,28.24,28.27,169790.14700931433,16.2887,16.3287,16.1288,16.1459,169790.147
2011-08-24 09:40:00,28.24,28.43,28.19,28.35,119851.86847716304,16.1288,16.2373,16.1003,16.1916,119851.8685
2011-08-24 09:45:00,28.36,28.7,28.28,28.6,185164.4035461789,16.1973,16.3915,16.1517,16.3344,185164.4035
2011-08-24 09:50:00,28.6,28.68,28.46,28.68,113343.05914038829,16.3344,16.3801,16.2545,16.3801,113343.0591
2011-08-24 09:55:00,28.68,28.76,28.63,28.67,81921.22096285489,16.3801,16.4258,16.3516,16.3744,81921.221
2011-08-24 10:00:00,28.67,28.9,28.6,28.9,171585.68061945908,16.3744,16.5058,16.3344,16.5058,171585.6806
2011-08-24 10:05:00,28.9,28.98,28.81,28.82,356525.6424643699,16.5058,16.5515,16.4544,16.4601,356525.6425
2011-08-24 10:10:00,28.83,28.9,28.79,28.8,266973.4036583997,16.4658,16.5058,16.4429,16.4486,266973.4037
2011-08-24 10:15:00,28.81,28.82,28.63,28.71,301874.0882055886,16.4544,16.4601,16.3516,16.3972,301874.0882
2011-08-24 10:20:00,28.71,28.71,28.54,28.59,109639.7710694647,16.3972,16.3972,16.3002,16.3287,109639.7711
2011-08-24 10:25:00,28.6,28.6,28.51,28.52,99315.4528111323,16.3344,16.3344,16.283,16.2887,99315.4528
2011-08-24 10:30:00,28.53,28.61,28.44,28.51,221860.6217035125,16.2944,16.3401,16.243,16.283,221860.6217
2011-08-24 10:35:00,28.52,28.65,28.52,28.58,158568.06194590955,16.2887,16.363,16.2887,16.323,158568.0619
2011-08-24 10:40:00,28.59,28.67,28.53,28.61,93928.851980698,16.3287,16.3744,16.2944,16.3401,93928.852
2011-08-24 10:45:00,28.62,28.62,28.41,28.44,222197.28425541465,16.3458,16.3458,16.2259,16.243,222197.2843
2011-08-24 10:50:00,28.44,28.52,28.37,28.42,211311.861743912,16.243,16.2887,16.2031,16.2316,211311.8617
2011-08-24 10:55:00,28.42,28.48,28.36,28.4,164291.325328246,16.2316,16.2659,16.1973,16.2202,164291.3253
2011-08-24 11:00:00,28.41,28.47,28.39,28.47,254180.22668611823,16.2259,16.2602,16.2145,16.2602,254180.2267
2011-08-24 11:05:00,28.47,28.55,28.47,28.52,115699.69700370327,16.2602,16.3059,16.2602,16.2887,115699.697
2011-08-24 11:10:00,28.52,28.55,28.48,28.55,82706.76691729322,16.2887,16.3059,16.2659,16.3059,82706.7669
2011-08-24 11:15:00,28.55,28.55,28.45,28.48,115475.25530243518,16.3059,16.3059,16.2488,16.2659,115475.2553
2011-08-24 11:20:00,28.47,28.6,28.45,28.6,219840.64639209965,16.2602,16.3344,16.2488,16.3344,219840.6464
2011-08-24 11:25:00,28.59,28.61,28.5,28.5,125014.02760632924,16.3287,16.3401,16.2773,16.2773,125014.0276
2011-08-24 11:30:00,28.51,28.56,28.47,28.5,205588.5983615756,16.283,16.3116,16.2602,16.2773,205588.5984
2011-08-24 11:35:00,28.51,28.59,28.47,28.53,105263.15789473684,16.283,16.3287,16.2602,16.2944,105263.1579
2011-08-24 11:40:00,28.53,28.54,28.44,28.44,68118.05633486701,16.2944,16.3002,16.243,16.243,68118.0563
2011-08-24 11:45:00,28.45,28.46,28.35,28.35,84165.63797553585,16.2488,16.2545,16.1916,16.1916,84165.638
2011-08-24 11:50:00,28.36,28.42,28.3,28.34,112894.17573785209,16.1973,16.2316,16.1631,16.1859,112894.1757
2011-08-24 11:55:00,28.33,28.35,28.23,28.24,99427.67366176636,16.1802,16.1916,16.1231,16.1288,99427.6737
2011-08-24 12:00:00,28.24,28.24,28.12,28.13,79227.92054763775,16.1288,16.1288,16.0603,16.066,79227.9205
2011-08-24 12:05:00,28.13,28.16,28.11,28.13,97968.80260352373,16.066,16.0831,16.0546,16.066,97968.8026
2011-08-24 12:10:00,28.13,28.19,28.09,28.19,138031.6462798788,16.066,16.1003,16.0431,16.1003,138031.6463
2011-08-24 12:15:00,28.18,28.24,28.17,28.19,87195.60094265515,16.0945,16.1288,16.0888,16.1003,87195.6009
2011-08-24 12:20:00,28.19,28.28,28.18,28.25,51284.928739759845,16.1003,16.1517,16.0945,16.1345,51284.9287
2011-08-24 12:25:00,28.26,28.28,28.22,28.27,88093.36774772752,16.1402,16.1517,16.1174,16.1459,88093.3677
2011-08-24 12:30:00,28.27,28.3,28.25,28.28,61833.68869936034,16.1459,16.1631,16.1345,16.1517,61833.6887
2011-08-24 12:35:00,28.27,28.32,28.26,28.28,96285.489844013,16.1459,16.1745,16.1402,16.1517,96285.4898
2011-08-24 12:40:00,28.28,28.31,28.27,28.29,75973.51587925036,16.1517,16.1688,16.1459,16.1574,75973.5159
2011-08-24 12:45:00,28.29,28.31,28.24,28.29,83267.87117046346,16.1574,16.1688,16.1288,16.1574,83267.8712
2011-08-24 12:50:00,28.28,28.35,28.28,28.33,79003.47884636965,16.1517,16.1916,16.1517,16.1802,79003.4788
2011-08-24 12:55:00,28.33,28.41,28.32,28.39,88205.58859836157,16.1802,16.2259,16.1745,16.2145,88205.5886
2011-08-24 13:00:00,28.39,28.51,28.38,28.45,146223.76837616428,16.2145,16.283,16.2088,16.2488,146223.7684
2011-08-24 13:05:00,28.45,28.51,28.43,28.44,106273.14555044328,16.2488,16.283,16.2373,16.243,106273.1456
2011-08-24 13:10:00,28.43,28.5,28.41,28.48,148243.74368757714,16.2373,16.2773,16.2259,16.2659,148243.7437
2011-08-24 13:15:00,28.48,28.54,28.46,28.52,96734.3732465492,16.2659,16.3002,16.2545,16.2887,96734.3732
2011-08-24 13:20:00,28.52,28.64,28.52,28.55,152171.4734597688,16.2887,16.3573,16.2887,16.3059,152171.4735
2011-08-24 13:25:00,28.54,28.59,28.51,28.57,268544.4955672764,16.3002,16.3287,16.283,16.3173,268544.4956
2011-08-24 13:30:00,28.57,28.6,28.51,28.54,116485.24295814162,16.3173,16.3344,16.283,16.3002,116485.243
2011-08-24 13:35:00,28.53,28.63,28.53,28.53,77993.49119066322,16.2944,16.3516,16.2944,16.2944,77993.4912
2011-08-24 13:40:00,28.53,28.55,28.51,28.52,135899.45011783188,16.2944,16.3059,16.283,16.2887,135899.4501
2011-08-24 13:45:00,28.52,28.56,28.47,28.55,117383.009763214,16.2887,16.3116,16.2602,16.3059,117383.0098
2011-08-24 13:50:00,28.55,28.55,28.47,28.5,44439.45685108293,16.3059,16.3059,16.2602,16.2773,44439.4569
2011-08-24 13:55:00,28.51,28.56,28.47,28.56,79901.24565144203,16.283,16.3116,16.2602,16.3116,79901.2457
2011-08-24 14:00:00,28.56,28.56,28.5,28.53,65536.97677028392,16.3116,16.3116,16.2773,16.2944,65536.9768
2011-08-24 14:05:00,28.54,28.58,28.5,28.57,55212.65851195152,16.3002,16.323,16.2773,16.3173,55212.6585
2011-08-24 14:10:00,28.56,28.64,28.56,28.64,67556.95208169677,16.3116,16.3573,16.3116,16.3573,67556.9521
2011-08-24 14:15:00,28.63,28.63,28.51,28.53,50723.824486589605,16.3516,16.3516,16.283,16.2944,50723.8245
2011-08-24 14:20:00,28.53,28.53,28.43,28.47,111323.08382897542,16.2944,16.2944,16.2373,16.2602,111323.0838
2011-08-24 14:25:00,28.47,28.5,28.42,28.44,103130.96173268992,16.2602,16.2773,16.2316,16.243,103130.9617
2011-08-24 14:30:00,28.44,28.51,28.43,28.49,71148.0193019863,16.243,16.283,16.2373,16.2716,71148.0193
2011-08-24 14:35:00,28.49,28.52,28.46,28.52,57120.41297273033,16.2716,16.2887,16.2545,16.2887,57120.413
2011-08-24 14:40:00,28.53,28.6,28.52,28.56,76197.95758051846,16.2944,16.3344,16.2887,16.3116,76197.9576
2011-08-24 14:45:00,28.56,28.56,28.51,28.52,89552.23880597015,16.3116,16.3116,16.283,16.2887,89552.2388
2011-08-24 14:50:00,28.51,28.6,28.5,28.58,58018.17977780271,16.283,16.3344,16.2773,16.323,58018.1798
2011-08-24 14:55:00,28.59,28.66,28.56,28.63,133206.14970261473,16.3287,16.3687,16.3116,16.3516,133206.1497
2011-08-24 15:00:00,28.63,28.66,28.56,28.62,139153.85478621928,16.3516,16.3687,16.3116,16.3458,139153.8548
2011-08-24 15:05:00,28.62,28.7,28.6,28.68,231623.83570867463,16.3458,16.3915,16.3344,16.3801,231623.8357
2011-08-24 15:10:00,28.68,28.79,28.67,28.78,130288.4075861295,16.3801,16.4429,16.3744,16.4372,130288.4076
2011-08-24 15:15:00,28.78,28.84,28.78,28.84,145213.78072045784,16.4372,16.4715,16.4372,16.4715,145213.7807
2011-08-24 15:20:00,28.84,28.91,28.81,28.88,171922.34317136122,16.4715,16.5115,16.4544,16.4943,171922.3432
2011-08-24 15:25:00,28.88,28.92,28.85,28.86,116709.68465940972,16.4943,16.5172,16.4772,16.4829,116709.6847
2011-08-24 15:30:00,28.86,28.95,28.85,28.95,174166.76018404218,16.4829,16.5343,16.4772,16.5343,174166.7602
2011-08-24 15:35:00,28.94,28.98,28.92,28.96,284592.0772079452,16.5286,16.5515,16.5172,16.54,284592.0772
2011-08-24 15:40:00,28.95,29.09,28.95,29.09,225563.9097744361,16.5343,16.6143,16.5343,16.6143,225563.9098
2011-08-24 15:45:00,29.09,29.1,29.0,29.05,318370.5532487936,16.6143,16.62,16.5629,16.5914,318370.5532
2011-08-24 15:50:00,29.05,29.08,28.98,29.06,414768.2639434407,16.5914,16.6086,16.5515,16.5971,414768.2639
2011-08-24 15:55:00,29.06,29.06,29.0,29.03,442262.3723487824,16.5971,16.5971,16.5629,16.58,442262.3723
2011-08-25 09:30:00,29.29,29.94,29.29,29.87,488497.3628100101,16.7285,17.0997,16.7285,17.0598,488497.3628
2011-08-25 09:35:00,29.88,29.92,29.66,29.72,336213.6684996072,17.0655,17.0883,16.9398,16.9741,336213.6685
2011-08-25 09:40:00,29.72,29.77,29.45,29.58,282796.5435978005,16.9741,17.0026,16.8199,16.8941,282796.5436
2011-08-25 09:45:00,29.59,29.75,29.42,29.43,258220.177308944,16.8998,16.9912,16.8028,16.8085,258220.1773
2011-08-25 09:50:00,29.42,29.45,29.17,29.26,215127.37066546964,16.8028,16.8199,16.66,16.7114,215127.3707
2011-08-25 09:55:00,29.26,29.37,29.19,29.31,98978.79025923015,16.7114,16.7742,16.6714,16.7399,98978.7903
2011-08-25 10:00:00,29.31,29.31,29.05,29.17,270901.1334305914,16.7399,16.7399,16.5914,16.66,270901.1334
2011-08-25 10:05:00,29.17,29.27,28.99,29.27,237010.4365391089,16.66,16.7171,16.5572,16.7171,237010.4365
2011-08-25 10:10:00,29.27,29.29,29.09,29.22,273706.6546964426,16.7171,16.7285,16.6143,16.6885,273706.6547
2011-08-25 10:15:00,29.23,29.25,28.95,29.01,205925.2609134777,16.6942,16.7057,16.5343,16.5686,205925.2609
2011-08-25 10:20:00,29.0,29.08,28.74,28.83,313993.94007406576,16.5629,16.6086,16.4144,16.4658,313993.9401
2011-08-25 10:25:00,28.83,28.83,28.7,28.73,161485.80406239477,16.4658,16.4658,16.3915,16.4087,161485.8041
2011-08-25 10:30:00,28.72,28.84,28.67,28.8,151385.92750533047,16.403,16.4715,16.3744,16.4486,151385.9275
2011-08-25 10:35:00,28.79,28.8,28.58,28.67,240489.28290876443,16.4429,16.4486,16.323,16.3744,240489.2829
2011-08-25 10:40:00,28.66,28.71,28.54,28.56,235439.34463023228,16.3687,16.3972,16.3002,16.3116,235439.3446
2011-08-25 10:45:00,28.56,28.6,28.37,28.44,212434.0702502525,16.3116,16.3344,16.2031,16.243,212434.0703
2011-08-25 10:50:00,28.44,28.58,28.35,28.51,114016.38424419257,16.243,16.323,16.1916,16.283,114016.3842
2011-08-25 10:55:00,28.51,28.66,28.44,28.58,116373.02210750755,16.283,16.3687,16.243,16.323,116373.0221
2011-08-25 11:00:00,28.59,28.71,28.49,28.55,126697.34036583996,16.3287,16.3972,16.2716,16.3059,126697.3404
2011-08-25 11:05:00,28.55,28.56,28.32,28.32,167657.9508472674,16.3059,16.3116,16.1745,16.1745,167657.9508
2011-08-25 11:10:00,28.33,28.47,28.3,28.4,135226.1250140276,16.1802,16.2602,16.1631,16.2202,135226.125
2011-08-25 11:15:00,28.42,28.57,28.38,28.45,96734.3732465492,16.2316,16.3173,16.2088,16.2488,96734.3732
2011-08-25 11:20:00,28.46,28.51,28.42,28.48,75300.19077544607,16.2545,16.283,16.2316,16.2659,75300.1908
2011-08-25 11:25:00,28.48,28.52,28.35,28.36,137133.87947480642,16.2659,16.2887,16.1916,16.1973,137133.8795
2011-08-25 11:30:00,28.35,28.44,28.32,28.41,86185.6132869487,16.1916,16.243,16.1745,16.2259,86185.6133
2011-08-25 11:35:00,28.4,28.42,28.27,28.29,128605.09482661878,16.2202,16.2316,16.1459,16.1574,128605.0948
2011-08-25 11:40:00,28.29,28.32,28.25,28.26,93704.41027942993,16.1574,16.1745,16.1345,16.1402,93704.4103
2011-08-25 11:45:00,28.25,28.32,28.23,28.3,63853.6640107732,16.1345,16.1745,16.1231,16.1631,63853.664
2011-08-25 11:50:00,28.3,28.36,28.29,28.32,38940.63517001459,16.1631,16.1973,16.1574,16.1745,38940.6352
2011-08-25 11:55:00,28.33,28.4,28.33,28.35,42756.14409157221,16.1802,16.2202,16.1802,16.1916,42756.1441
2011-08-25 12:00:00,28.35,28.39,28.28,28.29,71260.24015262035,16.1916,16.2145,16.1517,16.1574,71260.2402
2011-08-25 12:05:00,28.28,28.33,28.15,28.16,80350.12905397822,16.1517,16.1802,16.0774,16.0831,80350.1291
2011-08-25 12:10:00,28.17,28.22,28.14,28.18,50274.94108405341,16.0888,16.1174,16.0717,16.0945,50274.9411
2011-08-25 12:15:00,28.17,28.19,28.11,28.11,41297.27303332959,16.0888,16.1003,16.0546,16.0546,41297.273
2011-08-25 12:20:00,28.11,28.11,28.02,28.07,68679.16058803725,16.0546,16.0546,16.0032,16.0317,68679.1606
2011-08-25 12:25:00,28.07,28.11,28.04,28.11,43541.69004601055,16.0317,16.0546,16.0146,16.0546,43541.69
2011-08-25 12:30:00,28.11,28.11,27.97,27.98,102906.52003142184,16.0546,16.0546,15.9746,15.9803,102906.52
2011-08-25 12:35:00,27.98,27.99,27.9,27.94,130512.8492873976,15.9803,15.986,15.9346,15.9575,130512.8493
2011-08-25 12:40:00,27.94,28.0,27.93,27.95,60374.81764111772,15.9575,15.9917,15.9518,15.9632,60374.8176
2011-08-25 12:45:00,27.94,27.94,27.85,27.93,101335.42812254516,15.9575,15.9575,15.9061,15.9518,101335.4281
2011-08-25 12:50:00,27.93,27.94,27.84,27.93,137807.2045786107,15.9518,15.9575,15.9004,15.9518,137807.2046
2011-08-25 12:55:00,27.94,28.04,27.94,28.03,88317.80944899561,15.9575,16.0146,15.9575,16.0089,88317.8094
2011-08-25 13:00:00,28.04,28.1,28.02,28.07,94041.07283133206,16.0146,16.0489,16.0032,16.0317,94041.0728
2011-08-25 13:05:00,28.08,28.12,27.96,27.97,143530.4679609471,16.0374,16.0603,15.9689,15.9746,143530.468
2011-08-25 13:10:00,27.98,28.06,27.98,28.0,58354.84232970486,15.9803,16.026,15.9803,15.9917,58354.8423
2011-08-25 13:15:00,28.0,28.07,27.94,28.03,82033.44181348894,15.9917,16.0317,15.9575,16.0089,82033.4418
2011-08-25 13:20:00,28.03,28.19,28.03,28.11,83267.87117046346,16.0089,16.1003,16.0089,16.0546,83267.8712
2011-08-25 13:25:00,28.12,28.25,28.11,28.25,164179.10447761192,16.0603,16.1345,16.0546,16.1345,164179.1045
2011-08-25 13:30:00,28.25,28.27,28.17,28.18,124565.14420379304,16.1345,16.1459,16.0888,16.0945,124565.1442
2011-08-25 13:35:00,28.17,28.23,28.12,28.23,74626.86567164179,16.0888,16.1231,16.0603,16.1231,74626.8657
2011-08-25 13:40:00,28.22,28.26,28.17,28.18,68230.27718550107,16.1174,16.1402,16.0888,16.0945,68230.2772
2011-08-25 13:45:00,28.19,28.22,28.12,28.15,151947.03175850073,16.1003,16.1174,16.0603,16.0774,151947.0318
2011-08-25 13:50:00,28.16,28.19,28.11,28.15,50499.38278532151,16.0831,16.1003,16.0546,16.0774,50499.3828
2011-08-25 13:55:00,28.14,28.27,28.1,28.27,77881.27034002918,16.0717,16.1459,16.0489,16.1459,77881.2703
2011-08-25 14:00:00,28.27,28.3,28.22,28.27,69689.14824374368,16.1459,16.1631,16.1174,16.1459,69689.1482
2011-08-25 14:05:00,28.27,28.3,28.15,28.18,86522.27583885085,16.1459,16.1631,16.0774,16.0945,86522.2758
2011-08-25 14:10:00,28.18,28.22,28.14,28.18,37593.984962406015,16.0945,16.1174,16.0717,16.0945,37593.985
2011-08-25 14:15:00,28.18,28.32,28.17,28.31,71372.4610032544,16.0945,16.1745,16.0888,16.1688,71372.461
2011-08-25 14:20:00,28.32,28.32,28.24,28.27,77320.16608685894,16.1745,16.1745,16.1288,16.1459,77320.1661
2011-08-25 14:25:00,28.27,28.3,28.22,28.28,152844.7985635731,16.1459,16.1631,16.1174,16.1517,152844.7986
2011-08-25 14:30:00,28.28,28.34,28.25,28.32,91908.87666928516,16.1517,16.1859,16.1345,16.1745,91908.8767
2011-08-25 14:35:00,28.32,28.38,28.28,28.3,81921.22096285489,16.1745,16.2088,16.1517,16.1631,81921.221
2011-08-25 14:40:00,28.3,28.3,28.25,28.26,68679.16058803725,16.1631,16.1631,16.1345,16.1402,68679.1606
2011-08-25 14:45:00,28.25,28.3,28.19,28.21,75075.74907417798,16.1345,16.1631,16.1003,16.1117,75075.7491
2011-08-25 14:50:00,28.21,28.24,28.14,28.18,82145.662664123,16.1117,16.1288,16.0717,16.0945,82145.6627
2011-08-25 14:55:00,28.18,28.18,28.05,28.06,82033.44181348894,16.0945,16.0945,16.0203,16.026,82033.4418
2011-08-25 15:00:00,28.06,28.1,27.99,28.06,94826.6187857704,16.026,16.0489,15.986,16.026,94826.6188
2011-08-25 15:05:00,28.06,28.16,28.05,28.15,66883.62697789249,16.026,16.0831,16.0203,16.0774,66883.627
2011-08-25 15:10:00,28.16,28.21,28.11,28.19,93928.851980698,16.0831,16.1117,16.0546,16.1003,93928.852
2011-08-25 15:15:00,28.19,28.28,28.17,28.28,215239.59151610368,16.1003,16.1517,16.0888,16.1517,215239.5915
2011-08-25 15:20:00,28.28,28.36,28.27,28.3,97968.80260352373,16.1517,16.1973,16.1459,16.1631,97968.8026
2011-08-25 15:25:00,28.31,28.31,28.19,28.24,115475.25530243518,16.1688,16.1688,16.1003,16.1288,115475.2553
2011-08-25 15:30:00,28.24,28.27,28.13,28.15,175176.74783974863,16.1288,16.1459,16.066,16.0774,175176.7478
2011-08-25 15:35:00,28.15,28.17,28.08,28.12,123555.15654808664,16.0774,16.0888,16.0374,16.0603,123555.1565
2011-08-25 15:40:00,28.12,28.12,27.95,27.97,220850.6340478061,16.0603,16.0603,15.9632,15.9746,220850.634
2011-08-25 15:45:00,27.97,28.15,27.94,28.11,313881.7192234317,15.9746,16.0774,15.9575,16.0546,313881.7192
2011-08-25 15:50:00,28.11,28.14,28.02,28.06,318482.7740994277,16.0546,16.0717,16.0032,16.026,318482.7741
2011-08-25 15:55:00,28.05,28.14,28.03,28.11,611715.8568061945,16.0203,16.0717,16.0089,16.0546,611715.8568
2011-08-26 09:30:00,27.36,27.88,27.36,27.65,184266.6367411065,15.6262,15.9232,15.6262,15.7918,184266.6367
2011-08-26 09:35:00,27.65,27.86,27.62,27.62,135562.78756592973,15.7918,15.9118,15.7747,15.7747,135562.7876
2011-08-26 09:40:00,27.62,27.78,27.56,27.59,95499.94388957469,15.7747,15.8661,15.7404,15.7576,95499.9439
2011-08-26 09:45:00,27.6,27.65,27.36,27.58,193805.40904500056,15.7633,15.7918,15.6262,15.7519,193805.409
2011-08-26 09:50:00,27.59,27.61,27.41,27.42,125575.13185949948,15.7576,15.769,15.6548,15.6605,125575.1319
2011-08-26 09:55:00,27.43,27.65,27.43,27.58,112669.734036584,15.6662,15.7918,15.6662,15.7519,112669.734
2011-08-26 10:00:00,27.59,27.62,27.21,27.36,483110.7619795758,15.7576,15.7747,15.5405,15.6262,483110.762
2011-08-26 10:05:00,27.36,27.36,27.11,27.3,194366.5132981708,15.6262,15.6262,15.4834,15.5919,194366.5133
2011-08-26 10:10:00,27.3,27.46,27.21,27.37,153854.78621927954,15.5919,15.6833,15.5405,15.6319,153854.7862
2011-08-26 10:15:00,27.37,27.52,27.37,27.43,139602.73818875547,15.6319,15.7176,15.6319,15.6662,139602.7382
2011-08-26 10:20:00,27.43,27.74,27.4,27.62,163842.44192570978,15.6662,15.8432,15.6491,15.7747,163842.4419
2011-08-26 10:25:00,27.62,27.89,27.62,27.75,181685.55717652332,15.7747,15.9289,15.7747,15.849,181685.5572
2011-08-26 10:30:00,27.75,27.84,27.61,27.63,127819.54887218044,15.849,15.9004,15.769,15.7804,127819.5489
2011-08-26 10:35:00,27.65,27.8,27.62,27.72,83267.87117046346,15.7918,15.8775,15.7747,15.8318,83267.8712
2011-08-26 10:40:00,27.71,27.98,27.68,27.98,80686.79160588037,15.8261,15.9803,15.809,15.9803,80686.7916
2011-08-26 10:45:00,27.97,28.22,27.9,28.13,215239.59151610368,15.9746,16.1174,15.9346,16.066,215239.5915
2011-08-26 10:50:00,28.12,28.18,28.0,28.04,165189.09213331837,16.0603,16.0945,15.9917,16.0146,165189.0921
2011-08-26 10:55:00,28.03,28.11,27.89,27.93,119066.32252272472,16.0089,16.0546,15.9289,15.9518,119066.3225
2011-08-26 11:00:00,27.92,28.03,27.85,27.96,165189.09213331837,15.9461,16.0089,15.9061,15.9689,165189.0921
2011-08-26 11:05:00,27.97,28.1,27.96,28.03,106722.02895297944,15.9746,16.0489,15.9689,16.0089,106722.029
2011-08-26 11:10:00,28.03,28.25,28.02,28.16,129951.74503422737,16.0089,16.1345,16.0032,16.0831,129951.745
2011-08-26 11:15:00,28.17,28.27,28.04,28.07,211199.640893278,16.0888,16.1459,16.0146,16.0317,211199.6409
2011-08-26 11:20:00,28.07,28.16,28.03,28.07,118280.77656828638,16.0317,16.0831,16.0089,16.0317,118280.7766
2011-08-26 11:25:00,28.07,28.11,27.96,28.02,168443.49680170574,16.0317,16.0546,15.9689,16.0032,168443.4968
2011-08-26 11:30:00,28.02,28.1,27.98,28.09,182695.54483222985,16.0032,16.0489,15.9803,16.0431,182695.5448
2011-08-26 11:35:00,28.09,28.12,28.02,28.03,150824.82325216025,16.0431,16.0603,16.0032,16.0089,150824.8233
2011-08-26 11:40:00,28.03,28.04,27.94,27.96,139714.9590393895,16.0089,16.0146,15.9575,15.9689,139714.959
2011-08-26 11:45:00,27.96,28.03,27.93,27.98,132757.26630007854,15.9689,16.0089,15.9518,15.9803,132757.2663
2011-08-26 11:50:00,27.98,28.1,27.95,28.09,61497.02614745819,15.9803,16.0489,15.9632,16.0431,61497.0261
2011-08-26 11:55:00,28.1,28.15,28.08,28.11,50611.60363595556,16.0489,16.0774,16.0374,16.0546,50611.6036
2011-08-26 12:00:00,28.11,28.32,28.11,28.32,135899.45011783188,16.0546,16.1745,16.0546,16.1745,135899.4501
2011-08-26 12:05:00,28.32,28.37,28.26,28.36,158568.06194590955,16.1745,16.2031,16.1402,16.1973,158568.0619
2011-08-26 12:10:00,28.37,28.44,28.27,28.29,95499.94388957469,16.2031,16.243,16.1459,16.1574,95499.9439
2011-08-26 12:15:00,28.3,28.33,28.2,28.23,97632.14005162158,16.1631,16.1802,16.106,16.1231,97632.1401
2011-08-26 12:20:00,28.24,28.32,28.2,28.23,61609.24699809224,16.1288,16.1745,16.106,16.1231,61609.247
2011-08-26 12:25:00,28.24,28.35,28.22,28.34,66210.3018740882,16.1288,16.1916,16.1174,16.1859,66210.3019
2011-08-26 12:30:00,28.35,28.37,28.22,28.25,49040.51172707889,16.1916,16.2031,16.1174,16.1345,49040.5117
2011-08-26 12:35:00,28.25,28.27,28.16,28.22,76197.95758051846,16.1345,16.1459,16.0831,16.1174,76197.9576
2011-08-26 12:40:00,28.23,28.33,28.2,28.21,56334.867018292,16.1231,16.1802,16.106,16.1117,56334.867
2011-08-26 12:45:00,28.21,28.22,28.08,28.1,68679.16058803725,16.1117,16.1174,16.0374,16.0489,68679.1606
2011-08-26 12:50:00,28.1,28.15,28.06,28.07,145438.22242172595,16.0489,16.0774,16.026,16.0317,145438.2224
2011-08-26 12:55:00,28.08,28.16,28.08,28.16,130625.07013803165,16.0374,16.0831,16.0374,16.0831,130625.0701
2011-08-26 13:00:00,28.16,28.16,28.06,28.09,92694.42262372348,16.0831,16.0831,16.026,16.0431,92694.4226
2011-08-26 13:05:00,28.08,28.17,28.08,28.14,141286.05094826617,16.0374,16.0888,16.0374,16.0717,141286.0509
2011-08-26 13:10:00,28.13,28.19,28.12,28.15,87981.14689709348,16.066,16.1003,16.0603,16.0774,87981.1469
2011-08-26 13:15:00,28.15,28.27,28.13,28.21,75524.63247671416,16.0774,16.1459,16.066,16.1117,75524.6325
2011-08-26 13:20:00,28.19,28.27,28.17,28.25,55437.100213219615,16.1003,16.1459,16.0888,16.1345,55437.1002
2011-08-26 13:25:00,28.25,28.35,28.23,28.34,49377.17427898103,16.1345,16.1916,16.1231,16.1859,49377.1743
2011-08-26 13:30:00,28.34,28.35,28.26,28.31,143754.90966221524,16.1859,16.1916,16.1402,16.1688,143754.9097
2011-08-26 13:35:00,28.31,28.34,28.27,28.29,102457.63662888564,16.1688,16.1859,16.1459,16.1574,102457.6366
2011-08-26 13:40:00,28.29,28.35,28.28,28.3,158006.9576927393,16.1574,16.1916,16.1517,16.1631,158006.9577
2011-08-26 13:45:00,28.31,28.34,28.26,28.3,66210.3018740882,16.1688,16.1859,16.1402,16.1631,66210.3019
2011-08-26 13:50:00,28.31,28.37,28.28,28.37,103467.62428459208,16.1688,16.2031,16.1517,16.2031,103467.6243
2011-08-26 13:55:00,28.37,28.4,28.3,28.37,85287.84648187633,16.2031,16.2202,16.1631,16.2031,85287.8465
2011-08-26 14:00:00,28.38,28.41,28.33,28.33,92694.42262372348,16.2088,16.2259,16.1802,16.1802,92694.4226
2011-08-26 14:05:00,28.32,28.33,28.24,28.27,149365.95219391762,16.1745,16.1802,16.1288,16.1459,149365.9522
2011-08-26 14:10:00,28.27,28.27,28.19,28.21,45337.22365615532,16.1459,16.1459,16.1003,16.1117,45337.2237
2011-08-26 14:15:00,28.2,28.22,28.16,28.2,63741.44316013915,16.106,16.1174,16.0831,16.106,63741.4432
2011-08-26 14:20:00,28.2,28.26,28.19,28.21,63180.33890696892,16.106,16.1402,16.1003,16.1117,63180.3389
2011-08-26 14:25:00,28.21,28.23,28.06,28.08,94602.1770845023,16.1117,16.1231,16.026,16.0374,94602.1771
2011-08-26 14:30:00,28.08,28.18,28.07,28.18,55661.54191448771,16.0374,16.0945,16.0317,16.0945,55661.5419
2011-08-26 14:35:00,28.18,28.18,28.03,28.09,121647.4020873078,16.0945,16.0945,16.0089,16.0431,121647.4021
2011-08-26 14:40:00,28.09,28.11,28.03,28.1,108517.56256312424,16.0431,16.0546,16.0089,16.0489,108517.5626
2011-08-26 14:45:00,28.1,28.18,28.09,28.14,62843.67635506677,16.0489,16.0945,16.0431,16.0717,62843.6764
2011-08-26 14:50:00,28.13,28.19,28.11,28.11,60487.038491751766,16.066,16.1003,16.0546,16.0546,60487.0385
2011-08-26 14:55:00,28.11,28.14,28.06,28.09,96509.93154528111,16.0546,16.0717,16.026,16.0431,96509.9315
2011-08-26 15:00:00,28.09,28.1,27.98,27.99,111996.4089327797,16.0431,16.0489,15.9803,15.986,111996.4089
2011-08-26 15:05:00,27.98,27.99,27.89,27.9,121086.29783413756,15.9803,15.986,15.9289,15.9346,121086.2978
2011-08-26 15:10:00,27.89,27.94,27.86,27.9,89327.79710470205,15.9289,15.9575,15.9118,15.9346,89327.7971
2011-08-26 15:15:00,27.89,27.9,27.79,27.81,135899.45011783188,15.9289,15.9346,15.8718,15.8832,135899.4501
2011-08-26 15:20:00,27.82,27.86,27.78,27.78,87420.04264392324,15.8889,15.9118,15.8661,15.8661,87420.0426
2011-08-26 15:25:00,27.78,27.86,27.76,27.86,133991.69565705306,15.8661,15.9118,15.8547,15.9118,133991.6957
2011-08-26 15:30:00,27.86,27.92,27.81,27.91,145101.5598698238,15.9118,15.9461,15.8832,15.9403,145101.5599
2011-08-26 15:35:00,27.91,27.95,27.85,27.94,184491.0784423746,15.9403,15.9632,15.9061,15.9575,184491.0784
2011-08-26 15:40:00,27.94,28.01,27.94,28.01,160924.69980922455,15.9575,15.9975,15.9575,15.9975,160924.6998
2011-08-26 15:45:00,28.01,28.03,27.94,27.99,299629.6711929076,15.9975,16.0089,15.9575,15.986,299629.6712
2011-08-26 15:50:00,27.99,27.99,27.92,27.99,281562.11424082593,15.986,15.986,15.9461,15.986,281562.1142
2011-08-26 15:55:00,28.0,28.04,27.98,28.03,474357.53563012,15.9917,16.0146,15.9803,16.0089,474357.5356
2011-08-29 09:30:00,28.6,29.05,28.6,29.05,192683.20053866008,16.3344,16.5914,16.3344,16.5914,192683.2005
2011-08-29 09:35:00,29.04,29.04,28.89,28.92,115811.91785433731,16.5857,16.5857,16.5,16.5172,115811.9179
2011-08-29 09:40:00,28.92,29.04,28.87,28.99,143530.4679609471,16.5172,16.5857,16.4886,16.5572,143530.468
2011-08-29 09:45:00,28.98,29.09,28.89,29.08,104140.94938839636,16.5515,16.6143,16.5,16.6086,104140.9494
2011-08-29 09:50:00,29.09,29.12,29.01,29.04,102794.29918078778,16.6143,16.6314,16.5686,16.5857,102794.2992
2011-08-29 09:55:00,29.03,29.09,28.93,29.03,117270.78891257996,16.58,16.6143,16.5229,16.58,117270.7889
2011-08-29 10:00:00,29.02,29.16,28.98,29.09,253058.01817977772,16.5743,16.6543,16.5515,16.6143,253058.0182
2011-08-29 10:05:00,29.09,29.26,29.09,29.23,240938.16631130065,16.6143,16.7114,16.6143,16.6942,240938.1663
2011-08-29 10:10:00,29.24,29.34,29.17,29.34,215464.03321737176,16.6999,16.7571,16.66,16.7571,215464.0332
2011-08-29 10:15:00,29.34,29.42,29.33,29.41,305689.5971271462,16.7571,16.8028,16.7513,16.797,305689.5971
2011-08-29 10:20:00,29.41,29.5,29.37,29.49,140276.06329255976,16.797,16.8484,16.7742,16.8427,140276.0633
2011-08-29 10:25:00,29.49,29.5,29.4,29.41,91235.55156548086,16.8427,16.8484,16.7913,16.797,91235.5516
2011-08-29 10:30:00,29.42,29.47,29.35,29.44,141959.37605207047,16.8028,16.8313,16.7628,16.8142,141959.3761
2011-08-29 10:35:00,29.44,29.46,29.38,29.46,157445.85343956907,16.8142,16.8256,16.7799,16.8256,157445.8534
2011-08-29 10:40:00,29.45,29.46,29.42,29.43,101896.5323757154,16.8199,16.8256,16.8028,16.8085,101896.5324
2011-08-29 10:45:00,29.44,29.46,29.38,29.42,135226.1250140276,16.8142,16.8256,16.7799,16.8028,135226.125
2011-08-29 10:50:00,29.41,29.44,29.4,29.43,78330.15374256537,16.797,16.8142,16.7913,16.8085,78330.1537
2011-08-29 10:55:00,29.42,29.45,29.41,29.44,85961.17158568061,16.8028,16.8199,16.797,16.8142,85961.1716
2011-08-29 11:00:00,29.42,29.44,29.34,29.36,66098.08102345416,16.8028,16.8142,16.7571,16.7685,66098.081
2011-08-29 11:05:00,29.36,29.37,29.29,29.31,60374.81764111772,16.7685,16.7742,16.7285,16.7399,60374.8176
2011-08-29 11:10:00,29.31,29.37,29.3,29.3,66098.08102345416,16.7399,16.7742,16.7342,16.7342,66098.081
2011-08-29 11:15:00,29.3,29.39,29.29,29.35,50387.161934687465,16.7342,16.7856,16.7285,16.7628,50387.1619
2011-08-29 11:20:00,29.36,29.41,29.28,29.3,60262.59679048367,16.7685,16.797,16.7228,16.7342,60262.5968
2011-08-29 11:25:00,29.3,29.35,29.28,29.31,42531.70239030412,16.7342,16.7628,16.7228,16.7399,42531.7024
2011-08-29 11:30:00,29.32,29.36,29.32,29.34,29626.30456738862,16.7456,16.7685,16.7456,16.7571,29626.3046
2011-08-29 11:35:00,29.34,29.46,29.32,29.41,86410.05498821681,16.7571,16.8256,16.7456,16.797,86410.055
2011-08-29 11:40:00,29.41,29.5,29.41,29.48,115250.81360116709,16.797,16.8484,16.797,16.837,115250.8136
2011-08-29 11:45:00,29.49,29.54,29.48,29.5,81360.11670968466,16.8427,16.8713,16.837,16.8484,81360.1167
2011-08-29 11:50:00,29.5,29.5,29.45,29.5,60711.48019301986,16.8484,16.8484,16.8199,16.8484,60711.4802
2011-08-29 11:55:00,29.5,29.5,29.42,29.42,44551.67770171697,16.8484,16.8484,16.8028,16.8028,44551.6777
2011-08-29 12:00:00,29.42,29.48,29.4,29.47,78105.71204129727,16.8028,16.837,16.7913,16.8313,78105.712
2011-08-29 12:05:00,29.47,29.48,29.45,29.47,32880.709235776005,16.8313,16.837,16.8199,16.8313,32880.7092
2011-08-29 12:10:00,29.47,29.5,29.46,29.5,60038.15508921557,16.8313,16.8484,16.8256,16.8484,60038.1551
2011-08-29 12:15:00,29.5,29.61,29.5,29.61,93816.63113006396,16.8484,16.9113,16.8484,16.9113,93816.6311
2011-08-29 12:20:00,29.6,29.61,29.58,29.6,46122.76961059365,16.9056,16.9113,16.8941,16.9056,46122.7696
2011-08-29 12:25:00,29.59,29.61,29.52,29.53,43766.13174727864,16.8998,16.9113,16.8599,16.8656,43766.1317
2011-08-29 12:30:00,29.53,29.54,29.48,29.49,55437.100213219615,16.8656,16.8713,16.837,16.8427,55437.1002
2011-08-29 12:35:00,29.5,29.55,29.5,29.53,34002.917742116486,16.8484,16.877,16.8484,16.8656,34002.9177
2011-08-29 12:40:00,29.54,29.66,29.54,29.65,70025.81079564583,16.8713,16.9398,16.8713,16.9341,70025.8108
2011-08-29 12:45:00,29.65,29.67,29.63,29.66,80686.79160588037,16.9341,16.9455,16.9227,16.9398,80686.7916
2011-08-29 12:50:00,29.66,29.74,29.66,29.74,50050.49938278532,16.9398,16.9855,16.9398,16.9855,50050.4994
2011-08-29 12:55:00,29.74,29.74,29.72,29.73,54314.891706879134,16.9855,16.9855,16.9741,16.9798,54314.8917
2011-08-29 13:00:00,29.72,29.73,29.69,29.71,40960.61048142744,16.9741,16.9798,16.957,16.9684,40960.6105
2011-08-29 13:05:00,29.71,29.75,29.7,29.73,48928.29087644485,16.9684,16.9912,16.9627,16.9798,48928.2909
2011-08-29 13:10:00,29.74,29.77,29.73,29.74,73504.65716530131,16.9855,17.0026,16.9798,16.9855,73504.6572
2011-08-29 13:15:00,29.74,29.76,29.71,29.74,48479.40747390865,16.9855,16.9969,16.9684,16.9855,48479.4075
2011-08-29 13:20:00,29.74,29.74,29.67,29.68,28728.53776231624,16.9855,16.9855,16.9455,16.9512,28728.5378
2011-08-29 13:25:00,29.68,29.68,29.58,29.59,34115.13859275053,16.9512,16.9512,16.8941,16.8998,34115.1386
2011-08-29 13:30:00,29.6,29.61,29.56,29.58,32992.93008641005,16.9056,16.9113,16.8827,16.8941,32992.9301
2011-08-29 13:35:00,29.58,29.59,29.56,29.58,17843.1152508136,16.8941,16.8998,16.8827,16.8941,17843.1153
2011-08-29 13:40:00,29.59,29.6,29.53,29.54,51621.59129166199,16.8998,16.9056,16.8656,16.8713,51621.5913
2011-08-29 13:45:00,29.53,29.54,29.51,29.53,19863.09056222646,16.8656,16.8713,16.8542,16.8656,19863.0906
2011-08-29 13:50:00,29.54,29.59,29.52,29.58,41297.27303332959,16.8713,16.8998,16.8599,16.8941,41297.273
2011-08-29 13:55:00,29.57,29.58,29.5,29.52,51733.81214229604,16.8884,16.8941,16.8484,16.8599,51733.8121
2011-08-29 14:00:00,29.51,29.64,29.51,29.63,65761.41847155201,16.8542,16.9284,16.8542,16.9227,65761.4185
2011-08-29 14:05:00,29.63,29.67,29.61,29.67,47693.86151947032,16.9227,16.9455,16.9113,16.9455,47693.8615
2011-08-29 14:10:00,29.68,29.74,29.67,29.73,57232.63382336438,16.9512,16.9855,16.9455,16.9798,57232.6338
2011-08-29 14:15:00,29.74,29.74,29.71,29.72,39950.62282572102,16.9855,16.9855,16.9684,16.9741,39950.6228
2011-08-29 14:20:00,29.71,29.74,29.71,29.73,36583.99730669958,16.9684,16.9855,16.9684,16.9798,36583.9973
2011-08-29 14:25:00,29.73,29.76,29.72,29.73,77544.60778812703,16.9798,16.9969,16.9741,16.9798,77544.6078
2011-08-29 14:30:00,29.73,29.78,29.71,29.78,75636.85332734822,16.9798,17.0084,16.9684,17.0084,75636.8533
2011-08-29 14:35:00,29.78,29.81,29.75,29.76,49377.17427898103,17.0084,17.0255,16.9912,16.9969,49377.1743
2011-08-29 14:40:00,29.76,29.77,29.71,29.71,34564.02199528672,16.9969,17.0026,16.9684,16.9684,34564.022
2011-08-29 14:45:00,29.72,29.74,29.71,29.74,42307.26068903602,16.9741,16.9855,16.9684,16.9855,42307.2607
2011-08-29 14:50:00,29.74,29.75,29.7,29.71,33778.476040848385,16.9855,16.9912,16.9627,16.9684,33778.476
2011-08-29 14:55:00,29.71,29.71,29.65,29.66,48591.6283245427,16.9684,16.9684,16.9341,16.9398,48591.6283
2011-08-29 15:00:00,29.67,29.69,29.62,29.63,84502.300527438,16.9455,16.957,16.917,16.9227,84502.3005
2011-08-29 15:05:00,29.64,29.64,29.58,29.58,47357.19896756817,16.9284,16.9284,16.8941,16.8941,47357.199
2011-08-29 15:10:00,29.58,29.62,29.57,29.62,70138.03164627988,16.8941,16.917,16.8884,16.917,70138.0316
2011-08-29 15:15:00,29.62,29.69,29.61,29.61,114465.26764672875,16.917,16.957,16.9113,16.9113,114465.2676
2011-08-29 15:20:00,29.61,29.69,29.61,29.65,74851.30737290988,16.9113,16.957,16.9113,16.9341,74851.3074
2011-08-29 15:25:00,29.65,29.65,29.61,29.62,52968.24149927056,16.9341,16.9341,16.9113,16.917,52968.2415
2011-08-29 15:30:00,29.62,29.66,29.57,29.59,188306.5873639322,16.917,16.9398,16.8884,16.8998,188306.5874
2011-08-29 15:35:00,29.6,29.6,29.55,29.59,82257.88351475704,16.9056,16.9056,16.877,16.8998,82257.8835
2011-08-29 15:40:00,29.59,29.65,29.58,29.65,171249.01806755696,16.8998,16.9341,16.8941,16.9341,171249.0181
2011-08-29 15:45:00,29.66,29.69,29.64,29.67,201997.53114128605,16.9398,16.957,16.9284,16.9455,201997.5311
2011-08-29 15:50:00,29.68,29.68,29.62,29.66,259230.1649646504,16.9512,16.9512,16.917,16.9398,259230.165
2011-08-29 15:55:00,29.66,29.71,29.66,29.68,763662.8885646953,16.9398,16.9684,16.9398,16.9512,763662.8886
2011-08-30 09:30:00,29.38,29.41,29.09,29.34,193356.5256424644,16.7799,16.797,16.6143,16.7571,193356.5256
2011-08-30 09:35:00,29.34,29.47,29.33,29.42,55100.43766131747,16.7571,16.8313,16.7513,16.8028,55100.4377
2011-08-30 09:40:00,29.41,29.44,29.3,29.35,77993.49119066322,16.797,16.8142,16.7342,16.7628,77993.4912
2011-08-30 09:45:00,29.35,29.37,29.23,29.24,279317.69722814497,16.7628,16.7742,16.6942,16.6999,279317.6972
2011-08-30 09:50:00,29.22,29.22,29.05,29.12,132981.70800134665,16.6885,16.6885,16.5914,16.6314,132981.708
2011-08-30 09:55:00,29.12,29.2,29.12,29.14,105936.48299854112,16.6314,16.6771,16.6314,16.6428,105936.483
2011-08-30 10:00:00,29.13,29.16,28.83,28.84,298507.4626865672,16.6371,16.6543,16.4658,16.4715,298507.4627
2011-08-30 10:05:00,28.84,29.06,28.84,29.06,150824.82325216025,16.4715,16.5971,16.4715,16.5971,150824.8233
2011-08-30 10:10:00,29.06,29.16,29.01,29.12,79340.1413982718,16.5971,16.6543,16.5686,16.6314,79340.1414
2011-08-30 10:15:00,29.12,29.14,29.01,29.03,129839.5241835933,16.6314,16.6428,16.5686,16.58,129839.5242
2011-08-30 10:20:00,29.03,29.04,28.94,29.03,122657.38974301424,16.58,16.5857,16.5286,16.58,122657.3897
2011-08-30 10:25:00,29.03,29.13,29.01,29.1,71821.34440579059,16.58,16.6371,16.5686,16.62,71821.3444
2011-08-30 10:30:00,29.09,29.27,29.07,29.24,109190.88766692852,16.6143,16.7171,16.6029,16.6999,109190.8877
2011-08-30 10:35:00,29.25,29.25,29.11,29.17,81696.7792615868,16.7057,16.7057,16.6257,16.66,81696.7793
2011-08-30 10:40:00,29.17,29.17,29.05,29.08,54427.11255751318,16.66,16.66,16.5914,16.6086,54427.1126
2011-08-30 10:45:00,29.08,29.14,28.98,29.0,58691.504881607,16.6086,16.6428,16.5515,16.5629,58691.5049
2011-08-30 10:50:00,29.0,29.01,28.93,28.94,68005.83548423297,16.5629,16.5686,16.5229,16.5286,68005.8355
2011-08-30 10:55:00,28.95,29.07,28.95,28.98,59364.829985411285,16.5343,16.6029,16.5343,16.5515,59364.83
2011-08-30 11:00:00,28.98,29.05,28.92,29.05,64526.98911457748,16.5515,16.5914,16.5172,16.5914,64526.9891
2011-08-30 11:05:00,29.05,29.14,29.04,29.11,55661.54191448771,16.5914,16.6428,16.5857,16.6257,55661.5419
2011-08-30 11:10:00,29.12,29.25,29.09,29.24,54988.21681068342,16.6314,16.7057,16.6143,16.6999,54988.2168
2011-08-30 11:15:00,29.23,29.27,29.09,29.1,95275.50218830658,16.6942,16.7171,16.6143,16.62,95275.5022
2011-08-30 11:20:00,29.1,29.18,29.09,29.17,45112.781954887214,16.62,16.6657,16.6143,16.66,45112.782
2011-08-30 11:25:00,29.17,29.33,29.14,29.25,127707.3280215464,16.66,16.7513,16.6428,16.7057,127707.328
2011-08-30 11:30:00,29.25,29.33,29.24,29.32,64190.32656267534,16.7057,16.7513,16.6999,16.7456,64190.3266
2011-08-30 11:35:00,29.32,29.5,29.32,29.44,71148.0193019863,16.7456,16.8484,16.7456,16.8142,71148.0193
2011-08-30 11:40:00,29.43,29.53,29.43,29.51,38716.19346874649,16.8085,16.8656,16.8085,16.8542,38716.1935
2011-08-30 11:45:00,29.51,29.52,29.45,29.47,40175.06452698911,16.8542,16.8599,16.8199,16.8313,40175.0645
2011-08-30 11:50:00,29.45,29.48,29.42,29.43,23005.2743799798,16.8199,16.837,16.8028,16.8085,23005.2744
2011-08-30 11:55:00,29.42,29.47,29.42,29.44,21995.28672427337,16.8028,16.8313,16.8028,16.8142,21995.2867
2011-08-30 12:00:00,29.45,29.46,29.34,29.35,40960.61048142744,16.8199,16.8256,16.7571,16.7628,40960.6105
2011-08-30 12:05:00,29.35,29.37,29.3,29.3,45000.56110425317,16.7628,16.7742,16.7342,16.7342,45000.5611
2011-08-30 12:10:00,29.3,29.34,29.27,29.27,47693.86151947032,16.7342,16.7571,16.7171,16.7171,47693.8615
2011-08-30 12:15:00,29.26,29.31,29.24,29.3,48030.524071372456,16.7114,16.7399,16.6999,16.7342,48030.5241
2011-08-30 12:20:00,29.3,29.33,29.27,29.28,38042.8683649422,16.7342,16.7513,16.7171,16.7228,38042.8684
2011-08-30 12:25:00,29.28,29.29,29.2,29.2,46683.87386376388,16.7228,16.7285,16.6771,16.6771,46683.8739
2011-08-30 12:30:00,29.21,29.25,29.18,29.24,37930.64751430816,16.6828,16.7057,16.6657,16.6999,37930.6475
2011-08-30 12:35:00,29.24,29.24,29.17,29.17,28504.09606104814,16.6999,16.6999,16.66,16.66,28504.0961
2011-08-30 12:40:00,29.17,29.18,29.05,29.05,48479.40747390865,16.66,16.6657,16.5914,16.5914,48479.4075
2011-08-30 12:45:00,29.06,29.09,29.04,29.09,56222.64616765795,16.5971,16.6143,16.5857,16.6143,56222.6462
2011-08-30 12:50:00,29.09,29.11,29.06,29.06,51060.48703849175,16.6143,16.6257,16.5971,16.5971,51060.487
2011-08-30 12:55:00,29.06,29.06,28.98,29.01,93704.41027942993,16.5971,16.5971,16.5515,16.5686,93704.4103
2011-08-30 13:00:00,29.01,29.01,28.94,28.97,76759.0618336887,16.5686,16.5686,16.5286,16.5457,76759.0618
2011-08-30 13:05:00,28.97,29.05,28.95,29.02,68342.4980361351,16.5457,16.5914,16.5343,16.5743,68342.498
2011-08-30 13:10:00,29.02,29.13,29.0,29.12,44551.67770171697,16.5743,16.6371,16.5629,16.6314,44551.6777
2011-08-30 13:15:00,29.12,29.15,29.08,29.09,72494.66950959488,16.6314,16.6485,16.6086,16.6143,72494.6695
2011-08-30 13:20:00,29.11,29.2,29.1,29.19,41409.49388396364,16.6257,16.6771,16.62,16.6714,41409.4939
2011-08-30 13:25:00,29.2,29.2,29.1,29.11,42980.58579284031,16.6771,16.6771,16.62,16.6257,42980.5858
2011-08-30 13:30:00,29.12,29.13,29.0,29.03,32319.604982605768,16.6314,16.6371,16.5629,16.58,32319.605
2011-08-30 13:35:00,29.03,29.04,29.0,29.01,26484.12074963528,16.58,16.5857,16.5629,16.5686,26484.1207
2011-08-30 13:40:00,29.02,29.13,29.02,29.09,47469.41981820222,16.5743,16.6371,16.5743,16.6143,47469.4198
2011-08-30 13:45:00,29.09,29.18,29.07,29.15,62619.234653798674,16.6143,16.6657,16.6029,16.6485,62619.2347
2011-08-30 13:50:00,29.15,29.19,29.12,29.17,79676.80395017394,16.6485,16.6714,16.6314,16.66,79676.804
2011-08-30 13:55:00,29.17,29.19,29.13,29.14,49489.39512961508,16.66,16.6714,16.6371,16.6428,49489.3951
2011-08-30 14:00:00,29.14,29.24,29.06,29.11,215464.03321737176,16.6428,16.6999,16.5971,16.6257,215464.0332
2011-08-30 14:05:00,29.1,29.15,29.03,29.15,125911.79441140164,16.62,16.6485,16.58,16.6485,125911.7944
2011-08-30 14:10:00,29.16,29.28,29.07,29.26,89776.68050723824,16.6543,16.7228,16.6029,16.7114,89776.6805
2011-08-30 14:15:00,29.27,29.33,29.25,29.31,91011.10986421276,16.7171,16.7513,16.7057,16.7399,91011.1099
2011-08-30 14:20:00,29.29,29.35,29.22,29.32,162608.01256873526,16.7285,16.7628,16.6885,16.7456,162608.0126
2011-08-30 14:25:00,29.31,29.42,29.3,29.42,93928.851980698,16.7399,16.8028,16.7342,16.8028,93928.852
2011-08-30 14:30:00,29.43,29.44,29.35,29.4,99315.4528111323,16.8085,16.8142,16.7628,16.7913,99315.4528
2011-08-30 14:35:00,29.41,29.42,29.32,29.37,67108.06867916058,16.797,16.8028,16.7456,16.7742,67108.0687
2011-08-30 14:40:00,29.37,29.42,29.34,29.41,83155.65031982942,16.7742,16.8028,16.7571,16.797,83155.6503
2011-08-30 14:45:00,29.41,29.41,29.33,29.34,106385.36640107732,16.797,16.797,16.7513,16.7571,106385.3664
2011-08-30 14:50:00,29.35,29.42,29.29,29.32,109527.55021883066,16.7628,16.8028,16.7285,16.7456,109527.5502
2011-08-30 14:55:00,29.32,29.43,29.28,29.42,107058.6915048816,16.7456,16.8085,16.7228,16.8028,107058.6915
2011-08-30 15:00:00,29.42,29.42,29.35,29.4,104589.83279093256,16.8028,16.8028,16.7628,16.7913,104589.8328
2011-08-30 15:05:00,29.39,29.43,29.36,29.42,106273.14555044328,16.7856,16.8085,16.7685,16.8028,106273.1456
2011-08-30 15:10:00,29.42,29.42,29.37,29.42,92469.9809224554,16.8028,16.8028,16.7742,16.8028,92469.9809
2011-08-30 15:15:00,29.42,29.44,29.41,29.42,74290.20311973964,16.8028,16.8142,16.797,16.8028,74290.2031
2011-08-30 15:20:00,29.42,29.42,29.38,29.39,35461.78880035911,16.8028,16.8028,16.7799,16.7856,35461.7888
2011-08-30 15:25:00,29.4,29.44,29.36,29.44,119290.7642239928,16.7913,16.8142,16.7685,16.8142,119290.7642
2011-08-30 15:30:00,29.44,29.55,29.42,29.54,126024.01526203568,16.8142,16.877,16.8028,16.8713,126024.0153
2011-08-30 15:35:00,29.55,29.58,29.52,29.57,107507.5749074178,16.877,16.8941,16.8599,16.8884,107507.5749
2011-08-30 15:40:00,29.56,29.65,29.53,29.63,160812.4789585905,16.8827,16.9341,16.8656,16.9227,160812.479
2011-08-30 15:45:00,29.63,29.65,29.53,29.59,184491.0784423746,16.9227,16.9341,16.8656,16.8998,184491.0784
2011-08-30 15:50:00,29.59,29.6,29.49,29.51,206149.7026147458,16.8998,16.9056,16.8427,16.8542,206149.7026
2011-08-30 15:55:00,29.51,29.52,29.37,29.37,434182.47110313096,16.8542,16.8599,16.7742,16.7742,434182.4711
2011-08-31 09:30:00,29.71,29.83,29.62,29.7,165637.97553585455,16.9684,17.0369,16.917,16.9627,165637.9755
2011-08-31 09:35:00,29.68,29.71,29.49,29.69,123218.49399618448,16.9512,16.9684,16.8427,16.957,123218.494
2011-08-31 09:40:00,29.68,29.91,29.66,29.86,133655.03310515094,16.9512,17.0826,16.9398,17.054,133655.0331
2011-08-31 09:45:00,29.87,29.98,29.79,29.96,182246.66142969363,17.0598,17.1226,17.0141,17.1112,182246.6614
2011-08-31 09:50:00,29.97,30.06,29.93,30.03,177645.60655369767,17.1169,17.1683,17.094,17.1511,177645.6066
2011-08-31 09:55:00,30.03,30.12,30.03,30.08,128043.99057344854,17.1511,17.2025,17.1511,17.1797,128043.9906
2011-08-31 10:00:00,30.08,30.19,30.05,30.13,209516.32813376724,17.1797,17.2425,17.1626,17.2083,209516.3281
2011-08-31 10:05:00,30.12,30.14,30.04,30.1,174054.53933340815,17.2025,17.214,17.1569,17.1911,174054.5393
2011-08-31 10:10:00,30.1,30.11,30.04,30.09,194703.17585007293,17.1911,17.1968,17.1569,17.1854,194703.1759
2011-08-31 10:15:00,30.1,30.26,30.09,30.19,148468.18538884525,17.1911,17.2825,17.1854,17.2425,148468.1854
2011-08-31 10:20:00,30.2,30.2,30.09,30.09,89664.45965660419,17.2482,17.2482,17.1854,17.1854,89664.4597
2011-08-31 10:25:00,30.08,30.15,30.07,30.13,66434.7435753563,17.1797,17.2197,17.174,17.2083,66434.7436
2011-08-31 10:30:00,30.12,30.15,30.07,30.07,118505.21826955448,17.2025,17.2197,17.174,17.174,118505.2183
2011-08-31 10:35:00,30.07,30.12,30.07,30.1,93479.96857816182,17.174,17.2025,17.174,17.1911,93479.9686
2011-08-31 10:40:00,30.09,30.14,30.06,30.11,76085.7367298844,17.1854,17.214,17.1683,17.1968,76085.7367
2011-08-31 10:45:00,30.12,30.14,30.05,30.08,204466.3898552351,17.2025,17.214,17.1626,17.1797,204466.3899
2011-08-31 10:50:00,30.08,30.11,30.07,30.09,70699.13589945012,17.1797,17.1968,17.174,17.1854,70699.1359
2011-08-31 10:55:00,30.08,30.1,30.03,30.06,112220.8506340478,17.1797,17.1911,17.1511,17.1683,112220.8506
2011-08-31 11:00:00,30.06,30.09,29.98,30.04,57793.73807653462,17.1683,17.1854,17.1226,17.1569,57793.7381
2011-08-31 11:05:00,30.03,30.05,29.99,30.02,78217.93289193131,17.1511,17.1626,17.1283,17.1454,78217.9329
2011-08-31 11:10:00,30.02,30.11,29.99,30.06,70362.47334754797,17.1454,17.1968,17.1283,17.1683,70362.4733
2011-08-31 11:15:00,30.06,30.06,29.98,29.99,192122.09628548985,17.1683,17.1683,17.1226,17.1283,192122.0963
2011-08-31 11:20:00,29.99,29.99,29.91,29.93,196386.48860958364,17.1283,17.1283,17.0826,17.094,196386.4886
2011-08-31 11:25:00,29.94,29.99,29.91,29.94,71372.4610032544,17.0997,17.1283,17.0826,17.0997,71372.461
2011-08-31 11:30:00,29.93,29.96,29.89,29.9,60823.70104365391,17.094,17.1112,17.0712,17.0769,60823.701
2011-08-31 11:35:00,29.91,30.0,29.91,29.96,58242.62147907081,17.0826,17.134,17.0826,17.1112,58242.6215
2011-08-31 11:40:00,29.98,30.05,29.98,30.03,83492.31287173157,17.1226,17.1626,17.1226,17.1511,83492.3129
2011-08-31 11:45:00,30.02,30.03,29.9,29.9,48142.7449220065,17.1454,17.1511,17.0769,17.0769,48142.7449
2011-08-31 11:50:00,29.91,29.93,29.87,29.91,46459.43216249579,17.0826,17.094,17.0598,17.0826,46459.4322
2011-08-31 11:55:00,29.92,29.96,29.88,29.94,117046.34721131186,17.0883,17.1112,17.0655,17.0997,117046.3472
2011-08-31 12:00:00,29.93,30.01,29.91,30.0,88878.91370216585,17.094,17.1397,17.0826,17.134,88878.9137
2011-08-31 12:05:00,30.01,30.06,29.99,30.03,97519.91920098754,17.1397,17.1683,17.1283,17.1511,97519.9192
2011-08-31 12:10:00,30.03,30.12,30.03,30.1,69240.26484120749,17.1511,17.2025,17.1511,17.1911,69240.2648
2011-08-31 12:15:00,30.11,30.11,30.06,30.07,49489.39512961508,17.1968,17.1968,17.1683,17.174,49489.3951
2011-08-31 12:20:00,30.08,30.12,30.07,30.11,67556.95208169677,17.1797,17.2025,17.174,17.1968,67556.9521
2011-08-31 12:25:00,30.12,30.15,30.09,30.1,48479.40747390865,17.2025,17.2197,17.1854,17.1911,48479.4075
2011-08-31 12:30:00,30.09,30.19,30.08,30.18,64639.209965211536,17.1854,17.2425,17.1797,17.2368,64639.21
2011-08-31 12:35:00,30.19,30.2,30.11,30.13,60935.92189428795,17.2425,17.2482,17.1968,17.2083,60935.9219
2011-08-31 12:40:00,30.12,30.17,30.1,30.11,39277.29772191673,17.2025,17.2311,17.1911,17.1968,39277.2977
2011-08-31 12:45:00,30.12,30.14,30.1,30.14,60487.038491751766,17.2025,17.214,17.1911,17.214,60487.0385
2011-08-31 12:50:00,30.14,30.21,30.13,30.19,68791.3814386713,17.214,17.2539,17.2083,17.2425,68791.3814
2011-08-31 12:55:00,30.18,30.2,30.15,30.2,48479.40747390865,17.2368,17.2482,17.2197,17.2482,48479.4075
2011-08-31 13:00:00,30.2,30.23,30.16,30.18,83155.65031982942,17.2482,17.2654,17.2254,17.2368,83155.6503
2011-08-31 13:05:00,30.18,30.2,30.16,30.16,73504.65716530131,17.2368,17.2482,17.2254,17.2254,73504.6572
2011-08-31 13:10:00,30.16,30.21,30.16,30.17,56334.867018292,17.2254,17.2539,17.2254,17.2311,56334.867
2011-08-31 13:15:00,30.17,30.19,30.14,30.16,67669.17293233082,17.2311,17.2425,17.214,17.2254,67669.1729
2011-08-31 13:20:00,30.15,30.15,30.14,30.15,56895.97127146224,17.2197,17.2197,17.214,17.2197,56895.9713
2011-08-31 13:25:00,30.15,30.17,30.14,30.16,67108.06867916058,17.2197,17.2311,17.214,17.2254,67108.0687
2011-08-31 13:30:00,30.16,30.2,30.15,30.17,77544.60778812703,17.2254,17.2482,17.2197,17.2311,77544.6078
2011-08-31 13:35:00,30.17,30.23,30.17,30.2,40062.84367635506,17.2311,17.2654,17.2311,17.2482,40062.8437
2011-08-31 13:40:00,30.19,30.25,30.19,30.19,47806.08237010436,17.2425,17.2768,17.2425,17.2425,47806.0824
2011-08-31 13:45:00,30.19,30.19,30.14,30.15,95612.16474020873,17.2425,17.2425,17.214,17.2197,95612.1647
2011-08-31 13:50:00,30.15,30.15,30.08,30.08,51284.928739759845,17.2197,17.2197,17.1797,17.1797,51284.9287
2011-08-31 13:55:00,30.07,30.08,30.0,30.01,64751.43081584558,17.174,17.1797,17.134,17.1397,64751.4308
2011-08-31 14:00:00,30.02,30.07,29.97,29.98,68903.60228930535,17.1454,17.174,17.1169,17.1226,68903.6023
2011-08-31 14:05:00,29.97,29.98,29.91,29.94,58803.72573224104,17.1169,17.1226,17.0826,17.0997,58803.7257
2011-08-31 14:10:00,29.95,29.97,29.88,29.89,65649.19762091797,17.1055,17.1169,17.0655,17.0712,65649.1976
2011-08-31 14:15:00,29.89,29.93,29.86,29.86,76310.1784311525,17.0712,17.094,17.054,17.054,76310.1784
2011-08-31 14:20:00,29.86,29.93,29.86,29.93,59477.05083604533,17.054,17.094,17.054,17.094,59477.0508
2011-08-31 14:25:00,29.92,29.94,29.91,29.91,65649.19762091797,17.0883,17.0997,17.0826,17.0826,65649.1976
2011-08-31 14:30:00,29.91,29.92,29.83,29.84,74851.30737290988,17.0826,17.0883,17.0369,17.0426,74851.3074
2011-08-31 14:35:00,29.83,29.85,29.75,29.79,98642.12770732802,17.0369,17.0483,16.9912,17.0141,98642.1277
2011-08-31 14:40:00,29.79,29.8,29.66,29.66,84165.63797553585,17.0141,17.0198,16.9398,16.9398,84165.638
2011-08-31 14:45:00,29.66,29.74,29.66,29.73,85848.95073504657,16.9398,16.9855,16.9398,16.9798,85848.9507
2011-08-31 14:50:00,29.74,29.74,29.6,29.61,101559.86982381326,16.9855,16.9855,16.9056,16.9113,101559.8698
2011-08-31 14:55:00,29.6,29.72,29.58,29.71,119290.7642239928,16.9056,16.9741,16.8941,16.9684,119290.7642
2011-08-31 15:00:00,29.7,29.77,29.66,29.77,105038.71619346876,16.9627,17.0026,16.9398,17.0026,105038.7162
2011-08-31 15:05:00,29.77,29.83,29.76,29.76,147121.53518123666,17.0026,17.0369,16.9969,16.9969,147121.5352
2011-08-31 15:10:00,29.76,29.77,29.59,29.62,153069.2402648412,16.9969,17.0026,16.8998,16.917,153069.2403
2011-08-31 15:15:00,29.61,29.62,29.5,29.58,231062.73145550443,16.9113,16.917,16.8484,16.8941,231062.7315
2011-08-31 15:20:00,29.58,29.74,29.58,29.71,161710.24576366288,16.8941,16.9855,16.8941,16.9684,161710.2458
2011-08-31 15:25:00,29.71,29.78,29.68,29.77,124677.36505442712,16.9684,17.0084,16.9512,17.0026,124677.3651
2011-08-31 15:30:00,29.78,29.82,29.73,29.75,111659.74638087756,17.0084,17.0312,16.9798,16.9912,111659.7464
2011-08-31 15:35:00,29.74,29.88,29.74,29.83,129951.74503422737,16.9855,17.0655,16.9855,17.0369,129951.745
2011-08-31 15:40:00,29.83,29.99,29.82,29.99,183817.7533385703,17.0369,17.1283,17.0312,17.1283,183817.7533
2011-08-31 15:45:00,29.99,30.07,29.94,30.04,315340.5902816743,17.1283,17.174,17.0997,17.1569,315340.5903
2011-08-31 15:50:00,30.04,30.07,29.95,29.98,286724.2733699921,17.1569,17.174,17.1055,17.1226,286724.2734
2011-08-31 15:55:00,29.98,30.01,29.83,29.92,768712.8268432274,17.1226,17.1397,17.0369,17.0883,768712.8268
2011-09-01 09:30:00,29.85,29.92,29.72,29.92,107619.79575805184,17.0483,17.0883,16.9741,17.0883,107619.7958
2011-09-01 09:35:00,29.92,29.97,29.68,29.7,88093.36774772752,17.0883,17.1169,16.9512,16.9627,88093.3677
2011-09-01 09:40:00,29.7,29.71,29.53,29.58,104365.39108966444,16.9627,16.9684,16.8656,16.8941,104365.3911
2011-09-01 09:45:00,29.58,29.61,29.37,29.4,164291.325328246,16.8941,16.9113,16.7742,16.7913,164291.3253
2011-09-01 09:50:00,29.4,29.4,29.31,29.34,120749.63528223544,16.7913,16.7913,16.7399,16.7571,120749.6353
2011-09-01 09:55:00,29.32,29.4,29.31,29.38,87756.70519582537,16.7456,16.7913,16.7399,16.7799,87756.7052
2011-09-01 10:00:00,29.38,29.97,29.31,29.83,619907.9789024801,16.7799,17.1169,16.7399,17.0369,619907.9789
2011-09-01 10:05:00,29.84,29.96,29.75,29.86,200650.88093367743,17.0426,17.1112,16.9912,17.054,200650.8809
2011-09-01 10:10:00,29.86,29.89,29.67,29.75,229603.8603972618,17.054,17.0712,16.9455,16.9912,229603.8604
2011-09-01 10:15:00,29.75,29.81,29.65,29.78,177870.04825496578,16.9912,17.0255,16.9341,17.0084,177870.0483
2011-09-01 10:20:00,29.82,29.89,29.75,29.87,86971.15924138704,17.0312,17.0712,16.9912,17.0598,86971.1592
2011-09-01 10:25:00,29.86,29.9,29.74,29.77,87195.60094265515,17.054,17.0769,16.9855,17.0026,87195.6009
2011-09-01 10:30:00,29.75,29.75,29.58,29.66,109751.99192009876,16.9912,16.9912,16.8941,16.9398,109751.9919
2011-09-01 10:35:00,29.65,29.72,29.59,29.66,101110.98642127706,16.9341,16.9741,16.8998,16.9398,101110.9864
2011-09-01 10:40:00,29.66,29.74,29.63,29.71,138704.9713836831,16.9398,16.9855,16.9227,16.9684,138704.9714
2011-09-01 10:45:00,29.71,29.71,29.5,29.52,154079.22792054762,16.9684,16.9684,16.8484,16.8599,154079.2279
2011-09-01 10:50:00,29.5,29.64,29.5,29.57,175625.6312422848,16.8484,16.9284,16.8484,16.8884,175625.6312
2011-09-01 10:55:00,29.57,29.58,29.49,29.52,122994.0522949164,16.8884,16.8941,16.8427,16.8599,122994.0523
2011-09-01 11:00:00,29.51,29.58,29.42,29.5,240489.28290876443,16.8542,16.8941,16.8028,16.8484,240489.2829
2011-09-01 11:05:00,29.51,29.53,29.27,29.3,281786.555942094,16.8542,16.8656,16.7171,16.7342,281786.5559
2011-09-01 11:10:00,29.27,29.33,29.25,29.26,154191.4487711817,16.7171,16.7513,16.7057,16.7114,154191.4488
2011-09-01 11:15:00,29.26,29.39,29.24,29.37,89440.0179553361,16.7114,16.7856,16.6999,16.7742,89440.018
2011-09-01 11:20:00,29.38,29.52,29.35,29.5,76422.39928178655,16.7799,16.8599,16.7628,16.8484,76422.3993
2011-09-01 11:25:00,29.5,29.57,29.44,29.55,76085.7367298844,16.8484,16.8884,16.8142,16.877,76085.7367
2011-09-01 11:30:00,29.54,29.57,29.5,29.52,44551.67770171697,16.8713,16.8884,16.8484,16.8599,44551.6777
2011-09-01 11:35:00,29.52,29.53,29.47,29.51,36471.776456065534,16.8599,16.8656,16.8313,16.8542,36471.7765
2011-09-01 11:40:00,29.51,29.53,29.35,29.37,58915.9465828751,16.8542,16.8656,16.7628,16.7742,58915.9466
2011-09-01 11:45:00,29.37,29.42,29.34,29.35,68791.3814386713,16.7742,16.8028,16.7571,16.7628,68791.3814
2011-09-01 11:50:00,29.34,29.54,29.29,29.52,141286.05094826617,16.7571,16.8713,16.7285,16.8599,141286.0509
2011-09-01 11:55:00,29.51,29.58,29.5,29.58,87420.04264392324,16.8542,16.8941,16.8484,16.8941,87420.0426
2011-09-01 12:00:00,29.58,29.58,29.49,29.51,55100.43766131747,16.8941,16.8941,16.8427,16.8542,55100.4377
2011-09-01 12:05:00,29.51,29.55,29.47,29.54,29626.30456738862,16.8542,16.877,16.8313,16.8713,29626.3046
2011-09-01 12:10:00,29.54,29.55,29.48,29.5,22780.832678711704,16.8713,16.877,16.837,16.8484,22780.8327
2011-09-01 12:15:00,29.5,29.51,29.42,29.5,29738.525418022666,16.8484,16.8542,16.8028,16.8484,29738.5254
2011-09-01 12:20:00,29.5,29.56,29.5,29.55,58130.40062843676,16.8484,16.8827,16.8484,16.877,58130.4006
2011-09-01 12:25:00,29.54,29.58,29.5,29.58,26484.12074963528,16.8713,16.8941,16.8484,16.8941,26484.1207
2011-09-01 12:30:00,29.58,29.61,29.54,29.55,24239.703736954325,16.8941,16.9113,16.8713,16.877,24239.7037
2011-09-01 12:35:00,29.54,29.55,29.5,29.5,41072.8313320615,16.8713,16.877,16.8484,16.8484,41072.8313
2011-09-01 12:40:00,29.5,29.54,29.48,29.5,28840.758612950285,16.8484,16.8713,16.837,16.8484,28840.7586
2011-09-01 12:45:00,29.5,29.53,29.46,29.49,38716.19346874649,16.8484,16.8656,16.8256,16.8427,38716.1935
2011-09-01 12:50:00,29.48,29.55,29.46,29.46,120974.07698350352,16.837,16.877,16.8256,16.8256,120974.077
2011-09-01 12:55:00,29.46,29.51,29.42,29.44,77881.27034002918,16.8256,16.8542,16.8028,16.8142,77881.2703
2011-09-01 13:00:00,29.43,29.43,29.39,29.4,42756.14409157221,16.8085,16.8085,16.7856,16.7913,42756.1441
2011-09-01 13:05:00,29.4,29.4,29.34,29.36,47806.08237010436,16.7913,16.7913,16.7571,16.7685,47806.0824
2011-09-01 13:10:00,29.35,29.38,29.33,29.34,76983.50353495679,16.7628,16.7799,16.7513,16.7571,76983.5035
2011-09-01 13:15:00,29.35,29.36,29.32,29.35,27830.77095724385,16.7628,16.7685,16.7456,16.7628,27830.771
2011-09-01 13:20:00,29.35,29.36,29.3,29.3,79676.80395017394,16.7628,16.7685,16.7342,16.7342,79676.804
2011-09-01 13:25:00,29.3,29.45,29.28,29.44,101223.20727191112,16.7342,16.8199,16.7228,16.8142,101223.2073
2011-09-01 13:30:00,29.43,29.44,29.33,29.37,89664.45965660419,16.8085,16.8142,16.7513,16.7742,89664.4597
2011-09-01 13:35:00,29.38,29.4,29.29,29.33,87420.04264392324,16.7799,16.7913,16.7285,16.7513,87420.0426
2011-09-01 13:40:00,29.32,29.33,29.24,29.26,86858.938390753,16.7456,16.7513,16.6999,16.7114,86858.9384
2011-09-01 13:45:00,29.26,29.3,29.23,29.27,59813.71338794748,16.7114,16.7342,16.6942,16.7171,59813.7134
2011-09-01 13:50:00,29.28,29.29,29.22,29.24,136011.67096846594,16.7228,16.7285,16.6885,16.6999,136011.671
2011-09-01 13:55:00,29.24,29.29,29.2,29.21,93031.08517562565,16.6999,16.7285,16.6771,16.6828,93031.0852
2011-09-01 14:00:00,29.2,29.23,29.13,29.15,97183.2566490854,16.6771,16.6942,16.6371,16.6485,97183.2566
2011-09-01 14:05:00,29.15,29.19,29.13,29.17,67556.95208169677,16.6485,16.6714,16.6371,16.66,67556.9521
2011-09-01 14:10:00,29.17,29.22,29.16,29.2,61945.90954999439,16.66,16.6885,16.6543,16.6771,61945.9095
2011-09-01 14:15:00,29.19,29.23,29.13,29.16,67444.73123106273,16.6714,16.6942,16.6371,16.6543,67444.7312
2011-09-01 14:20:00,29.16,29.17,29.07,29.09,143306.02625967903,16.6543,16.66,16.6029,16.6143,143306.0263
2011-09-01 14:25:00,29.09,29.09,29.03,29.03,269442.26237234875,16.6143,16.6143,16.58,16.58,269442.2624
2011-09-01 14:30:00,29.03,29.08,29.01,29.06,235327.12377959825,16.58,16.6086,16.5686,16.5971,235327.1238
2011-09-01 14:35:00,29.06,29.07,28.96,28.97,191112.1086297834,16.5971,16.6029,16.54,16.5457,191112.1086
2011-09-01 14:40:00,28.96,29.03,28.96,28.98,153630.34451801144,16.54,16.58,16.54,16.5515,153630.3445
2011-09-01 14:45:00,28.98,28.98,28.92,28.97,162832.45427000336,16.5515,16.5515,16.5172,16.5457,162832.4543
2011-09-01 14:50:00,28.96,28.99,28.89,28.93,102233.19492761754,16.54,16.5572,16.5,16.5229,102233.1949
2011-09-01 14:55:00,28.92,28.93,28.87,28.93,93928.851980698,16.5172,16.5229,16.4886,16.5229,93928.852
2011-09-01 15:00:00,28.93,28.98,28.9,28.96,147682.6394344069,16.5229,16.5515,16.5058,16.54,147682.6394
2011-09-01 15:05:00,28.95,29.01,28.9,28.93,93255.52687689372,16.5343,16.5686,16.5058,16.5229,93255.5269
2011-09-01 15:10:00,28.94,29.05,28.93,29.01,97295.47749971945,16.5286,16.5914,16.5229,16.5686,97295.4775
2011-09-01 15:15:00,29.02,29.08,29.01,29.02,206261.92346537983,16.5743,16.6086,16.5686,16.5743,206261.9235
2011-09-01 15:20:00,29.02,29.07,28.95,29.04,255302.4351924588,16.5743,16.6029,16.5343,16.5857,255302.4352
2011-09-01 15:25:00,29.05,29.11,29.01,29.05,131971.7203456402,16.5914,16.6257,16.5686,16.5914,131971.7203
2011-09-01 15:30:00,29.05,29.05,28.97,28.98,139378.29648748736,16.5914,16.5914,16.5457,16.5515,139378.2965
2011-09-01 15:35:00,28.98,29.03,28.97,29.01,163730.22107507574,16.5515,16.58,16.5457,16.5686,163730.2211
2011-09-01 15:40:00,29.0,29.0,28.88,28.96,317921.6698462574,16.5629,16.5629,16.4943,16.54,317921.6698
2011-09-01 15:45:00,28.96,29.01,28.93,28.98,277409.9427673662,16.54,16.5686,16.5229,16.5515,277409.9428
2011-09-01 15:50:00,28.99,28.99,28.9,28.94,274604.42150151497,16.5572,16.5572,16.5058,16.5286,274604.4215
2011-09-01 15:55:00,28.95,28.97,28.83,28.87,533049.0405117271,16.5343,16.5457,16.4658,16.4886,533049.0405
2011-09-02 09:30:00,27.97,28.2,27.93,28.08,222870.6093592189,15.9746,16.106,15.9518,16.0374,222870.6094
2011-09-02 09:35:00,28.07,28.09,27.73,27.73,225563.9097744361,16.0317,16.0431,15.8375,15.8375,225563.9098
2011-09-02 09:40:00,27.73,27.82,27.66,27.82,317697.22814498935,15.8375,15.8889,15.7976,15.8889,317697.2281
2011-09-02 09:45:00,27.81,27.83,27.64,27.72,542924.4753675233,15.8832,15.8946,15.7861,15.8318,542924.4754
2011-09-02 09:50:00,27.73,27.84,27.69,27.7,113230.83828975425,15.8375,15.9004,15.8147,15.8204,113230.8383
2011-09-02 09:55:00,27.7,27.73,27.58,27.61,267871.1704634721,15.8204,15.8375,15.7519,15.769,267871.1705
2011-09-02 10:00:00,27.61,27.7,27.59,27.63,252609.1347772416,15.769,15.8204,15.7576,15.7804,252609.1348
2011-09-02 10:05:00,27.62,27.85,27.5,27.84,367411.0649758725,15.7747,15.9061,15.7062,15.9004,367411.065
2011-09-02 10:10:00,27.84,27.87,27.71,27.72,152508.13601167095,15.9004,15.9175,15.8261,15.8318,152508.136
2011-09-02 10:15:00,27.72,27.75,27.65,27.73,180226.6861182808,15.8318,15.849,15.7918,15.8375,180226.6861
2011-09-02 10:20:00,27.73,27.73,27.62,27.63,144989.33901918976,15.8375,15.8375,15.7747,15.7804,144989.339
2011-09-02 10:25:00,27.64,27.73,27.64,27.67,139153.85478621928,15.7861,15.8375,15.7861,15.8033,139153.8548
2011-09-02 10:30:00,27.67,27.67,27.56,27.57,163169.1168219055,15.8033,15.8033,15.7404,15.7462,163169.1168
2011-09-02 10:35:00,27.58,27.63,27.51,27.53,100437.66131747278,15.7519,15.7804,15.7119,15.7233,100437.6613
2011-09-02 10:40:00,27.53,27.59,27.51,27.53,130737.29098866569,15.7233,15.7576,15.7119,15.7233,130737.291
2011-09-02 10:45:00,27.53,27.61,27.49,27.58,63404.78060823701,15.7233,15.769,15.7005,15.7519,63404.7806
2011-09-02 10:50:00,27.57,27.63,27.52,27.6,106834.24980361352,15.7462,15.7804,15.7176,15.7633,106834.2498
2011-09-02 10:55:00,27.59,27.7,27.58,27.69,101559.86982381326,15.7576,15.8204,15.7519,15.8147,101559.8698
2011-09-02 11:00:00,27.69,27.75,27.66,27.75,182134.4405790596,15.8147,15.849,15.7976,15.849,182134.4406
2011-09-02 11:05:00,27.74,27.79,27.72,27.74,239254.8535517899,15.8432,15.8718,15.8318,15.8432,239254.8536
2011-09-02 11:10:00,27.74,27.94,27.74,27.94,140500.50499382784,15.8432,15.9575,15.8432,15.9575,140500.505
2011-09-02 11:15:00,27.93,27.94,27.84,27.86,71260.24015262035,15.9518,15.9575,15.9004,15.9118,71260.2402
2011-09-02 11:20:00,27.85,27.89,27.77,27.77,76983.50353495679,15.9061,15.9289,15.8604,15.8604,76983.5035
2011-09-02 11:25:00,27.77,27.82,27.77,27.8,116934.1263606778,15.8604,15.8889,15.8604,15.8775,116934.1264
2011-09-02 11:30:00,27.8,27.82,27.76,27.76,177084.50230052744,15.8775,15.8889,15.8547,15.8547,177084.5023
2011-09-02 11:35:00,27.76,27.84,27.76,27.8,84165.63797553585,15.8547,15.9004,15.8547,15.8775,84165.638
2011-09-02 11:40:00,27.79,27.81,27.77,27.8,94265.51453260017,15.8718,15.8832,15.8604,15.8775,94265.5145
2011-09-02 11:45:00,27.8,27.8,27.78,27.78,46459.43216249579,15.8775,15.8775,15.8661,15.8661,46459.4322
2011-09-02 11:50:00,27.78,27.84,27.77,27.78,53978.229154976994,15.8661,15.9004,15.8604,15.8661,53978.2292
2011-09-02 11:55:00,27.78,27.83,27.74,27.81,59252.60913477724,15.8661,15.8946,15.8432,15.8832,59252.6091
2011-09-02 12:00:00,27.8,27.87,27.79,27.84,63180.33890696892,15.8775,15.9175,15.8718,15.9004,63180.3389
2011-09-02 12:05:00,27.83,27.93,27.83,27.87,81135.67500841655,15.8946,15.9518,15.8946,15.9175,81135.675
2011-09-02 12:10:00,27.87,27.93,27.85,27.93,88317.80944899561,15.9175,15.9518,15.9061,15.9518,88317.8094
2011-09-02 12:15:00,27.92,27.93,27.87,27.9,129727.30333295926,15.9461,15.9518,15.9175,15.9346,129727.3033
2011-09-02 12:20:00,27.89,27.93,27.86,27.86,104926.49534283468,15.9289,15.9518,15.9118,15.9118,104926.4953
2011-09-02 12:25:00,27.86,27.89,27.84,27.87,120525.19358096732,15.9118,15.9289,15.9004,15.9175,120525.1936
2011-09-02 12:30:00,27.86,27.87,27.84,27.86,76759.0618336887,15.9118,15.9175,15.9004,15.9118,76759.0618
2011-09-02 12:35:00,27.86,27.87,27.84,27.86,63629.2223095051,15.9118,15.9175,15.9004,15.9118,63629.2223
2011-09-02 12:40:00,27.86,27.91,27.85,27.9,76085.7367298844,15.9118,15.9403,15.9061,15.9346,76085.7367
2011-09-02 12:45:00,27.9,27.93,27.85,27.9,69128.04399057344,15.9346,15.9518,15.9061,15.9346,69128.044
2011-09-02 12:50:00,27.91,27.94,27.89,27.91,72494.66950959488,15.9403,15.9575,15.9289,15.9403,72494.6695
2011-09-02 12:55:00,27.91,27.95,27.91,27.94,57344.85467399842,15.9403,15.9632,15.9403,15.9575,57344.8547
2011-09-02 13:00:00,27.93,27.95,27.87,27.9,62731.45550443272,15.9518,15.9632,15.9175,15.9346,62731.4555
2011-09-02 13:05:00,27.91,27.91,27.86,27.86,48142.7449220065,15.9403,15.9403,15.9118,15.9118,48142.7449
2011-09-02 13:10:00,27.87,27.9,27.85,27.86,56222.64616765795,15.9175,15.9346,15.9061,15.9118,56222.6462
2011-09-02 13:15:00,27.85,27.87,27.82,27.83,77095.72438559085,15.9061,15.9175,15.8889,15.8946,77095.7244
2011-09-02 13:20:00,27.84,27.87,27.83,27.85,83155.65031982942,15.9004,15.9175,15.8946,15.9061,83155.6503
2011-09-02 13:25:00,27.84,27.84,27.79,27.82,122208.50634047804,15.9004,15.9004,15.8718,15.8889,122208.5063
2011-09-02 13:30:00,27.82,27.86,27.8,27.81,83155.65031982942,15.8889,15.9118,15.8775,15.8832,83155.6503
2011-09-02 13:35:00,27.8,27.81,27.76,27.76,39052.85602064864,15.8775,15.8832,15.8547,15.8547,39052.856
2011-09-02 13:40:00,27.77,27.8,27.76,27.79,65761.41847155201,15.8604,15.8775,15.8547,15.8718,65761.4185
2011-09-02 13:45:00,27.79,27.81,27.77,27.8,64526.98911457748,15.8718,15.8832,15.8604,15.8775,64526.9891
2011-09-02 13:50:00,27.79,27.83,27.77,27.78,69015.8231399394,15.8718,15.8946,15.8604,15.8661,69015.8231
2011-09-02 13:55:00,27.78,27.82,27.78,27.81,37930.64751430816,15.8661,15.8889,15.8661,15.8832,37930.6475
2011-09-02 14:00:00,27.81,27.82,27.75,27.76,72270.22780832679,15.8832,15.8889,15.849,15.8547,72270.2278
2011-09-02 14:05:00,27.75,27.78,27.68,27.68,96958.8149478173,15.849,15.8661,15.809,15.809,96958.8149
2011-09-02 14:10:00,27.68,27.7,27.53,27.59,308046.2349904612,15.809,15.8204,15.7233,15.7576,308046.235
2011-09-02 14:15:00,27.58,27.61,27.53,27.56,124116.26080125688,15.7519,15.769,15.7233,15.7404,124116.2608
2011-09-02 14:20:00,27.56,27.61,27.54,27.57,113679.72169229042,15.7404,15.769,15.729,15.7462,113679.7217
2011-09-02 14:25:00,27.57,27.61,27.56,27.56,78666.81629446751,15.7462,15.769,15.7404,15.7404,78666.8163
2011-09-02 14:30:00,27.56,27.58,27.48,27.53,184827.7409942768,15.7404,15.7519,15.6948,15.7233,184827.741
2011-09-02 14:35:00,27.53,27.61,27.52,27.61,67444.73123106273,15.7233,15.769,15.7176,15.769,67444.7312
2011-09-02 14:40:00,27.6,27.61,27.55,27.56,73504.65716530131,15.7633,15.769,15.7347,15.7404,73504.6572
2011-09-02 14:45:00,27.56,27.6,27.49,27.5,77432.38693749298,15.7404,15.7633,15.7005,15.7062,77432.3869
2011-09-02 14:50:00,27.5,27.58,27.5,27.55,88654.47200089776,15.7062,15.7519,15.7062,15.7347,88654.472
2011-09-02 14:55:00,27.55,27.56,27.49,27.51,65424.75591964987,15.7347,15.7404,15.7005,15.7119,65424.7559
2011-09-02 15:00:00,27.52,27.54,27.42,27.43,84726.74222870609,15.7176,15.729,15.6605,15.6662,84726.7422
2011-09-02 15:05:00,27.44,27.45,27.41,27.45,49264.95342834698,15.6719,15.6776,15.6548,15.6776,49264.9534
2011-09-02 15:10:00,27.45,27.49,27.4,27.48,87981.14689709348,15.6776,15.7005,15.6491,15.6948,87981.1469
2011-09-02 15:15:00,27.49,27.49,27.44,27.48,59477.05083604533,15.7005,15.7005,15.6719,15.6948,59477.0508
2011-09-02 15:20:00,27.48,27.52,27.47,27.49,73167.99461339916,15.6948,15.7176,15.689,15.7005,73167.9946
2011-09-02 15:25:00,27.49,27.52,27.47,27.48,69128.04399057344,15.7005,15.7176,15.689,15.6948,69128.044
2011-09-02 15:30:00,27.47,27.53,27.45,27.53,101223.20727191112,15.689,15.7233,15.6776,15.7233,101223.2073
2011-09-02 15:35:00,27.53,27.58,27.47,27.58,201324.2060374817,15.7233,15.7519,15.689,15.7519,201324.206
2011-09-02 15:40:00,27.57,27.66,27.54,27.59,125014.02760632924,15.7462,15.7976,15.729,15.7576,125014.0276
2011-09-02 15:45:00,27.59,27.62,27.53,27.53,319492.7617551341,15.7576,15.7747,15.7233,15.7233,319492.7618
2011-09-02 15:50:00,27.53,27.56,27.49,27.54,293233.0827067669,15.7233,15.7404,15.7005,15.729,293233.0827
2011-09-02 15:55:00,27.54,27.57,27.41,27.42,557737.6276512175,15.729,15.7462,15.6548,15.6605,557737.6277
2011-09-06 09:30:00,26.0,26.49,26.0,26.31,469532.039052856,14.8495,15.1293,14.8495,15.0265,469532.0391
2011-09-06 09:35:00,26.31,26.34,26.2,26.22,226573.8974301425,15.0265,15.0437,14.9637,14.9751,226573.8974
2011-09-06 09:40:00,26.23,26.29,26.06,26.12,261250.1402760633,14.9808,15.0151,14.8837,14.918,261250.1403
2011-09-06 09:45:00,26.11,26.24,26.1,26.16,232633.8233643811,14.9123,14.9865,14.9066,14.9409,232633.8234
2011-09-06 09:50:00,26.16,26.26,26.11,26.23,182471.1031309617,14.9409,14.998,14.9123,14.9808,182471.1031
2011-09-06 09:55:00,26.23,26.43,26.21,26.33,165974.6380877567,14.9808,15.0951,14.9694,15.0379,165974.6381
2011-09-06 10:00:00,26.35,26.55,26.35,26.51,607675.9061833689,15.0494,15.1636,15.0494,15.1408,607675.9062
2011-09-06 10:05:00,26.51,26.56,26.45,26.51,211087.4200426439,15.1408,15.1693,15.1065,15.1408,211087.42
2011-09-06 10:10:00,26.51,26.54,26.28,26.3,169116.82190551003,15.1408,15.1579,15.0094,15.0208,169116.8219
2011-09-06 10:15:00,26.31,26.31,26.2,26.22,254292.4475367524,15.0265,15.0265,14.9637,14.9751,254292.4475
2011-09-06 10:20:00,26.22,26.26,26.21,26.22,136460.55437100213,14.9751,14.998,14.9694,14.9751,136460.5544
2011-09-06 10:25:00,26.22,26.23,26.14,26.14,199977.5558298732,14.9751,14.9808,14.9294,14.9294,199977.5558
2011-09-06 10:30:00,26.14,26.16,26.04,26.07,235327.12377959825,14.9294,14.9409,14.8723,14.8895,235327.1238
2011-09-06 10:35:00,26.06,26.11,25.89,25.91,287509.8193244305,14.8837,14.9123,14.7866,14.7981,287509.8193
2011-09-06 10:40:00,25.9,25.95,25.82,25.83,470990.9101110986,14.7924,14.8209,14.7467,14.7524,470990.9101
2011-09-06 10:45:00,25.84,25.84,25.7,25.76,332959.2638312198,14.7581,14.7581,14.6781,14.7124,332959.2638
2011-09-06 10:50:00,25.75,25.98,25.74,25.96,152283.69431040288,14.7067,14.8381,14.701,14.8266,152283.6943
2011-09-06 10:55:00,25.96,26.05,25.93,26.01,121984.06463920996,14.8266,14.878,14.8095,14.8552,121984.0646
2011-09-06 11:00:00,26.0,26.06,25.99,26.0,96509.93154528111,14.8495,14.8837,14.8438,14.8495,96509.9315
2011-09-06 11:05:00,26.0,26.03,25.94,25.99,83267.87117046346,14.8495,14.8666,14.8152,14.8438,83267.8712
2011-09-06 11:10:00,26.0,26.04,25.9,25.98,209404.1072831332,14.8495,14.8723,14.7924,14.8381,209404.1073
2011-09-06 11:15:00,25.98,26.11,25.98,26.02,276063.2925597576,14.8381,14.9123,14.8381,14.8609,276063.2926
2011-09-06 11:20:00,26.03,26.04,25.99,26.01,169677.92615868026,14.8666,14.8723,14.8438,14.8552,169677.9262
2011-09-06 11:25:00,26.02,26.12,26.02,26.06,186174.3912018853,14.8609,14.918,14.8609,14.8837,186174.3912
2011-09-06 11:30:00,26.06,26.19,26.06,26.15,315116.1485804062,14.8837,14.958,14.8837,14.9351,315116.1486
2011-09-06 11:35:00,26.14,26.18,26.13,26.14,393670.74402423966,14.9294,14.9523,14.9237,14.9294,393670.744
2011-09-06 11:40:00,26.15,26.22,26.14,26.22,119739.647626529,14.9351,14.9751,14.9294,14.9751,119739.6476
2011-09-06 11:45:00,26.22,26.27,26.15,26.23,195488.72180451127,14.9751,15.0037,14.9351,14.9808,195488.7218
2011-09-06 11:50:00,26.24,26.33,26.24,26.32,283806.5312535069,14.9865,15.0379,14.9865,15.0322,283806.5313
2011-09-06 11:55:00,26.32,26.39,26.29,26.3,216137.35832117609,15.0322,15.0722,15.0151,15.0208,216137.3583
2011-09-06 12:00:00,26.3,26.32,26.29,26.29,75973.51587925036,15.0208,15.0322,15.0151,15.0151,75973.5159
2011-09-06 12:05:00,26.3,26.34,26.28,26.28,161485.80406239477,15.0208,15.0437,15.0094,15.0094,161485.8041
2011-09-06 12:10:00,26.29,26.31,26.29,26.3,48030.524071372456,15.0151,15.0265,15.0151,15.0208,48030.5241
2011-09-06 12:15:00,26.29,26.39,26.29,26.33,180675.56952081696,15.0151,15.0722,15.0151,15.0379,180675.5695
2011-09-06 12:20:00,26.33,26.45,26.33,26.42,106385.36640107732,15.0379,15.1065,15.0379,15.0893,106385.3664
2011-09-06 12:25:00,26.42,26.44,26.39,26.39,71596.9027045225,15.0893,15.1008,15.0722,15.0722,71596.9027
2011-09-06 12:30:00,26.39,26.39,26.29,26.29,95948.82729211087,15.0722,15.0722,15.0151,15.0151,95948.8273
2011-09-06 12:35:00,26.29,26.34,26.28,26.3,126136.23611266972,15.0151,15.0437,15.0094,15.0208,126136.2361
2011-09-06 12:40:00,26.3,26.3,26.23,26.26,107283.1332061497,15.0208,15.0208,14.9808,14.998,107283.1332
2011-09-06 12:45:00,26.27,26.35,26.24,26.33,135675.0084165638,15.0037,15.0494,14.9865,15.0379,135675.0084
2011-09-06 12:50:00,26.34,26.39,26.29,26.31,86971.15924138704,15.0437,15.0722,15.0151,15.0265,86971.1592
2011-09-06 12:55:00,26.31,26.34,26.29,26.32,73167.99461339916,15.0265,15.0437,15.0151,15.0322,73167.9946
2011-09-06 13:00:00,26.33,26.34,26.26,26.27,193580.96734373245,15.0379,15.0437,14.998,15.0037,193580.9673
2011-09-06 13:05:00,26.27,26.27,26.21,26.22,238918.19099988777,15.0037,15.0037,14.9694,14.9751,238918.191
2011-09-06 13:10:00,26.21,26.26,26.16,26.16,316799.4613399169,14.9694,14.998,14.9409,14.9409,316799.4613
2011-09-06 13:15:00,26.16,26.2,26.14,26.2,111659.74638087756,14.9409,14.9637,14.9294,14.9637,111659.7464
2011-09-06 13:20:00,26.19,26.24,26.18,26.23,161261.3623611267,14.958,14.9865,14.9523,14.9808,161261.3624
2011-09-06 13:25:00,26.23,26.23,26.17,26.17,72382.44865896083,14.9808,14.9808,14.9466,14.9466,72382.4487
2011-09-06 13:30:00,26.17,26.17,26.09,26.09,73841.31971720346,14.9466,14.9466,14.9009,14.9009,73841.3197
2011-09-06 13:35:00,26.1,26.2,26.07,26.2,95387.72303894065,14.9066,14.9637,14.8895,14.9637,95387.723
2011-09-06 13:40:00,26.2,26.27,26.19,26.23,131298.39524183594,14.9637,15.0037,14.958,14.9808,131298.3952
2011-09-06 13:45:00,26.24,26.26,26.2,26.24,190214.341824711,14.9865,14.998,14.9637,14.9865,190214.3418
2011-09-06 13:50:00,26.24,26.25,26.22,26.24,103243.18258332396,14.9865,14.9923,14.9751,14.9865,103243.1826
2011-09-06 13:55:00,26.24,26.24,26.21,26.23,98417.68600605991,14.9865,14.9865,14.9694,14.9808,98417.686
2011-09-06 14:00:00,26.22,26.24,26.19,26.2,88093.36774772752,14.9751,14.9865,14.958,14.9637,88093.3677
2011-09-06 14:05:00,26.2,26.25,26.2,26.23,130961.73268993378,14.9637,14.9923,14.9637,14.9808,130961.7327
2011-09-06 14:10:00,26.23,26.25,26.2,26.23,230052.743799798,14.9808,14.9923,14.9637,14.9808,230052.7438
2011-09-06 14:15:00,26.23,26.25,26.23,26.23,359780.04713275726,14.9808,14.9923,14.9808,14.9808,359780.0471
2011-09-06 14:20:00,26.23,26.24,26.22,26.24,279542.13892941305,14.9808,14.9865,14.9751,14.9865,279542.1389
2011-09-06 14:25:00,26.24,26.25,26.23,26.24,288183.1444282347,14.9865,14.9923,14.9808,14.9865,288183.1444
2011-09-06 14:30:00,26.24,26.25,26.23,26.23,154640.33217371788,14.9865,14.9923,14.9808,14.9808,154640.3322
2011-09-06 14:35:00,26.23,26.24,26.2,26.22,88093.36774772752,14.9808,14.9865,14.9637,14.9751,88093.3677
2011-09-06 14:40:00,26.22,26.23,26.16,26.2,118056.33486701827,14.9751,14.9808,14.9409,14.9637,118056.3349
2011-09-06 14:45:00,26.19,26.23,26.14,26.14,84053.4171249018,14.958,14.9808,14.9294,14.9294,84053.4171
2011-09-06 14:50:00,26.14,26.17,26.08,26.08,142969.3637077769,14.9294,14.9466,14.8952,14.8952,142969.3637
2011-09-06 14:55:00,26.08,26.13,26.06,26.08,115587.47615306923,14.8952,14.9237,14.8837,14.8952,115587.4762
2011-09-06 15:00:00,26.08,26.09,25.98,26.02,135675.0084165638,14.8952,14.9009,14.8381,14.8609,135675.0084
2011-09-06 15:05:00,26.01,26.03,25.98,25.98,169004.601054876,14.8552,14.8666,14.8381,14.8381,169004.6011
2011-09-06 15:10:00,25.98,25.99,25.94,25.95,129727.30333295926,14.8381,14.8438,14.8152,14.8209,129727.3033
2011-09-06 15:15:00,25.94,25.96,25.93,25.95,133318.3705532488,14.8152,14.8266,14.8095,14.8209,133318.3706
2011-09-06 15:20:00,25.96,25.99,25.95,25.98,320390.52856020647,14.8266,14.8438,14.8209,14.8381,320390.5286
2011-09-06 15:25:00,25.98,25.99,25.93,25.94,179553.36101447648,14.8381,14.8438,14.8095,14.8152,179553.361
2011-09-06 15:30:00,25.94,25.95,25.86,25.89,329031.53405902814,14.8152,14.8209,14.7695,14.7866,329031.5341
2011-09-06 15:35:00,25.88,26.07,25.88,26.07,365166.6479631916,14.7809,14.8895,14.7809,14.8895,365166.648
2011-09-06 15:40:00,26.06,26.09,26.02,26.05,308607.33924363146,14.8837,14.9009,14.8609,14.878,308607.3392
2011-09-06 15:45:00,26.05,26.15,26.02,26.14,360453.3722365616,14.878,14.9351,14.8609,14.9294,360453.3722
2011-09-06 15:50:00,26.14,26.25,26.13,26.23,497362.81001009984,14.9294,14.9923,14.9237,14.9808,497362.81
2011-09-06 15:55:00,26.23,26.32,26.23,26.28,860846.1452137807,14.9808,15.0322,14.9808,15.0094,860846.1452
2011-09-07 09:30:00,27.0,27.0,26.8,26.89,307709.5724385591,15.4206,15.4206,15.3064,15.3578,307709.5724
2011-09-07 09:35:00,26.88,26.92,26.8,26.9,167994.61339916955,15.3521,15.3749,15.3064,15.3635,167994.6134
2011-09-07 09:40:00,26.91,27.09,26.88,27.09,82931.20861856133,15.3692,15.472,15.3521,15.472,82931.2086
2011-09-07 09:45:00,27.08,27.09,26.98,27.08,107058.6915048816,15.4663,15.472,15.4092,15.4663,107058.6915
2011-09-07 09:50:00,27.09,27.2,27.08,27.19,156660.30748513073,15.472,15.5348,15.4663,15.5291,156660.3075
2011-09-07 09:55:00,27.19,27.4,27.13,27.39,130063.9658848614,15.5291,15.6491,15.4949,15.6433,130063.9659
2011-09-07 10:00:00,27.38,27.42,27.31,27.42,97744.36090225563,15.6376,15.6605,15.5977,15.6605,97744.3609
2011-09-07 10:05:00,27.43,27.54,27.42,27.51,111884.18808214566,15.6662,15.729,15.6605,15.7119,111884.1881
2011-09-07 10:10:00,27.52,27.55,27.43,27.46,175401.1895410167,15.7176,15.7347,15.6662,15.6833,175401.1895
2011-09-07 10:15:00,27.47,27.51,27.45,27.49,99203.23196049826,15.689,15.7119,15.6776,15.7005,99203.232
2011-09-07 10:20:00,27.49,27.53,27.46,27.51,101784.31152508136,15.7005,15.7233,15.6833,15.7119,101784.3115
2011-09-07 10:25:00,27.5,27.51,27.34,27.34,129166.19907978902,15.7062,15.7119,15.6148,15.6148,129166.1991
2011-09-07 10:30:00,27.34,27.4,27.32,27.34,113006.39658848614,15.6148,15.6491,15.6034,15.6148,113006.3966
2011-09-07 10:35:00,27.34,27.37,27.3,27.35,109751.99192009876,15.6148,15.6319,15.5919,15.6205,109751.9919
2011-09-07 10:40:00,27.35,27.44,27.35,27.41,89552.23880597015,15.6205,15.6719,15.6205,15.6548,89552.2388
2011-09-07 10:45:00,27.41,27.42,27.32,27.32,99652.11536303443,15.6548,15.6605,15.6034,15.6034,99652.1154
2011-09-07 10:50:00,27.33,27.38,27.28,27.37,65424.75591964987,15.6091,15.6376,15.5805,15.6319,65424.7559
2011-09-07 10:55:00,27.37,27.44,27.34,27.39,87307.82179328919,15.6319,15.6719,15.6148,15.6433,87307.8218
2011-09-07 11:00:00,27.39,27.45,27.36,27.45,61497.02614745819,15.6433,15.6776,15.6262,15.6776,61497.0261
2011-09-07 11:05:00,27.45,27.57,27.45,27.53,83155.65031982942,15.6776,15.7462,15.6776,15.7233,83155.6503
2011-09-07 11:10:00,27.53,27.62,27.53,27.58,75300.19077544607,15.7233,15.7747,15.7233,15.7519,75300.1908
2011-09-07 11:15:00,27.58,27.6,27.54,27.55,50387.161934687465,15.7519,15.7633,15.729,15.7347,50387.1619
2011-09-07 11:20:00,27.55,27.62,27.53,27.59,72606.89036022892,15.7347,15.7747,15.7233,15.7576,72606.8904
2011-09-07 11:25:00,27.59,27.61,27.56,27.59,73504.65716530131,15.7576,15.769,15.7404,15.7576,73504.6572
2011-09-07 11:30:00,27.59,27.6,27.5,27.52,79115.6996970037,15.7576,15.7633,15.7062,15.7176,79115.6997
2011-09-07 11:35:00,27.53,27.56,27.51,27.52,97744.36090225563,15.7233,15.7404,15.7119,15.7176,97744.3609
2011-09-07 11:40:00,27.53,27.6,27.51,27.6,64526.98911457748,15.7233,15.7633,15.7119,15.7633,64526.9891
2011-09-07 11:45:00,27.6,27.62,27.6,27.62,28391.87521041409,15.7633,15.7747,15.7633,15.7747,28391.8752
2011-09-07 11:50:00,27.62,27.69,27.62,27.69,48703.84917517674,15.7747,15.8147,15.7747,15.8147,48703.8492
2011-09-07 11:55:00,27.68,27.69,27.62,27.63,39277.29772191673,15.809,15.8147,15.7747,15.7804,39277.2977
2011-09-07 12:00:00,27.63,27.63,27.59,27.6,43990.57344854674,15.7804,15.7804,15.7576,15.7633,43990.5734
2011-09-07 12:05:00,27.6,27.61,27.58,27.6,48030.524071372456,15.7633,15.769,15.7519,15.7633,48030.5241
2011-09-07 12:10:00,27.61,27.65,27.6,27.62,26147.458197733136,15.769,15.7918,15.7633,15.7747,26147.4582
2011-09-07 12:15:00,27.62,27.63,27.61,27.62,99988.7779149366,15.7747,15.7804,15.769,15.7747,99988.7779
2011-09-07 12:20:00,27.62,27.62,27.55,27.58,37930.64751430816,15.7747,15.7747,15.7347,15.7519,37930.6475
2011-09-07 12:25:00,27.58,27.62,27.55,27.61,61609.24699809224,15.7519,15.7747,15.7347,15.769,61609.247
2011-09-07 12:30:00,27.62,27.7,27.62,27.7,53978.229154976994,15.7747,15.8204,15.7747,15.8204,53978.2292
2011-09-07 12:35:00,27.7,27.75,27.69,27.73,73055.77376276512,15.8204,15.849,15.8147,15.8375,73055.7738
2011-09-07 12:40:00,27.72,27.78,27.72,27.78,53080.46234990461,15.8318,15.8661,15.8318,15.8661,53080.4623
2011-09-07 12:45:00,27.78,27.78,27.74,27.75,51284.928739759845,15.8661,15.8661,15.8432,15.849,51284.9287
2011-09-07 12:50:00,27.74,27.76,27.73,27.74,64751.43081584558,15.8432,15.8547,15.8375,15.8432,64751.4308
2011-09-07 12:55:00,27.75,27.78,27.74,27.77,54539.33340814723,15.849,15.8661,15.8432,15.8604,54539.3334
2011-09-07 13:00:00,27.77,27.78,27.72,27.76,78217.93289193131,15.8604,15.8661,15.8318,15.8547,78217.9329
2011-09-07 13:05:00,27.76,27.83,27.76,27.79,83604.53372236561,15.8547,15.8946,15.8547,15.8718,83604.5337
2011-09-07 13:10:00,27.79,27.81,27.77,27.8,68903.60228930535,15.8718,15.8832,15.8604,15.8775,68903.6023
2011-09-07 13:15:00,27.8,27.84,27.79,27.83,72494.66950959488,15.8775,15.9004,15.8718,15.8946,72494.6695
2011-09-07 13:20:00,27.83,27.83,27.79,27.81,76646.84098305464,15.8946,15.8946,15.8718,15.8832,76646.841
2011-09-07 13:25:00,27.82,27.82,27.78,27.79,41858.37728649983,15.8889,15.8889,15.8661,15.8718,41858.3773
2011-09-07 13:30:00,27.8,27.8,27.77,27.78,53753.787453708894,15.8775,15.8775,15.8604,15.8661,53753.7875
2011-09-07 13:35:00,27.78,27.79,27.75,27.78,66883.62697789249,15.8661,15.8718,15.849,15.8661,66883.627
2011-09-07 13:40:00,27.78,27.79,27.75,27.78,45000.56110425317,15.8661,15.8718,15.849,15.8661,45000.5611
2011-09-07 13:45:00,27.78,27.78,27.76,27.77,26371.89989900124,15.8661,15.8661,15.8547,15.8604,26371.8999
2011-09-07 13:50:00,27.77,27.79,27.75,27.78,27606.32925597576,15.8604,15.8718,15.849,15.8661,27606.3293
2011-09-07 13:55:00,27.78,27.85,27.78,27.82,44663.89855235103,15.8661,15.9061,15.8661,15.8889,44663.8986
2011-09-07 14:00:00,27.82,27.93,27.8,27.91,94041.07283133206,15.8889,15.9518,15.8775,15.9403,94041.0728
2011-09-07 14:05:00,27.92,27.94,27.88,27.9,77095.72438559085,15.9461,15.9575,15.9232,15.9346,77095.7244
2011-09-07 14:10:00,27.9,27.92,27.86,27.92,59140.38828414319,15.9346,15.9461,15.9118,15.9461,59140.3883
2011-09-07 14:15:00,27.92,27.94,27.88,27.91,54539.33340814723,15.9461,15.9575,15.9232,15.9403,54539.3334
2011-09-07 14:20:00,27.91,27.96,27.9,27.94,150375.93984962406,15.9403,15.9689,15.9346,15.9575,150375.9398
2011-09-07 14:25:00,27.94,28.03,27.93,28.02,127370.66546964426,15.9575,16.0089,15.9518,16.0032,127370.6655
2011-09-07 14:30:00,28.03,28.06,28.02,28.05,121871.8437885759,16.0089,16.026,16.0032,16.0203,121871.8438
2011-09-07 14:35:00,28.05,28.06,28.03,28.04,76759.0618336887,16.0203,16.026,16.0089,16.0146,76759.0618
2011-09-07 14:40:00,28.03,28.05,28.03,28.03,86185.6132869487,16.0089,16.0203,16.0089,16.0089,86185.6133
2011-09-07 14:45:00,28.04,28.07,28.03,28.05,95948.82729211087,16.0146,16.0317,16.0089,16.0203,95948.8273
2011-09-07 14:50:00,28.06,28.06,27.98,27.99,87420.04264392324,16.026,16.026,15.9803,15.986,87420.0426
2011-09-07 14:55:00,27.98,27.99,27.95,27.96,143306.02625967903,15.9803,15.986,15.9632,15.9689,143306.0263
2011-09-07 15:00:00,27.96,27.97,27.93,27.93,78779.03714510155,15.9689,15.9746,15.9518,15.9518,78779.0371
2011-09-07 15:05:00,27.93,27.93,27.87,27.92,93928.851980698,15.9518,15.9518,15.9175,15.9461,93928.852
2011-09-07 15:10:00,27.92,27.92,27.85,27.89,101784.31152508136,15.9461,15.9461,15.9061,15.9289,101784.3115
2011-09-07 15:15:00,27.89,27.9,27.85,27.85,84838.96307934013,15.9289,15.9346,15.9061,15.9061,84838.9631
2011-09-07 15:20:00,27.86,27.86,27.78,27.79,70586.91504881607,15.9118,15.9118,15.8661,15.8718,70586.915
2011-09-07 15:25:00,27.79,27.79,27.7,27.74,172595.66827516552,15.8718,15.8718,15.8204,15.8432,172595.6683
2011-09-07 15:30:00,27.73,27.76,27.68,27.68,133542.81225451687,15.8375,15.8547,15.809,15.809,133542.8123
2011-09-07 15:35:00,27.68,27.68,27.54,27.56,247110.31309617325,15.809,15.809,15.729,15.7404,247110.3131
2011-09-07 15:40:00,27.57,27.7,27.57,27.68,186735.4954550556,15.7462,15.8204,15.7462,15.809,186735.4955
2011-09-07 15:45:00,27.68,27.76,27.65,27.74,539108.9664459656,15.809,15.8547,15.7918,15.8432,539108.9664
2011-09-07 15:50:00,27.74,27.83,27.74,27.82,926270.9011334304,15.8432,15.8946,15.8432,15.8889,926270.9011
2011-09-07 15:55:00,27.82,28.0,27.82,27.97,1085961.1715856805,15.8889,15.9917,15.8889,15.9746,1085961.1716
2011-09-08 09:30:00,27.64,27.64,27.35,27.49,251262.48456963303,15.7861,15.7861,15.6205,15.7005,251262.4846
2011-09-08 09:35:00,27.52,27.7,27.47,27.65,136011.67096846594,15.7176,15.8204,15.689,15.7918,136011.671
2011-09-08 09:40:00,27.65,27.8,27.63,27.78,80574.57075524631,15.7918,15.8775,15.7804,15.8661,80574.5708
2011-09-08 09:45:00,27.78,27.81,27.62,27.64,105375.37874537088,15.8661,15.8832,15.7747,15.7861,105375.3787
2011-09-08 09:50:00,27.64,27.64,27.52,27.55,135338.34586466165,15.7861,15.7861,15.7176,15.7347,135338.3459
2011-09-08 09:55:00,27.54,27.54,27.38,27.42,96846.59409718325,15.729,15.729,15.6376,15.6605,96846.5941
2011-09-08 10:00:00,27.43,27.43,27.28,27.32,128043.99057344854,15.6662,15.6662,15.5805,15.6034,128043.9906
2011-09-08 10:05:00,27.31,27.33,27.19,27.29,161598.02491302884,15.5977,15.6091,15.5291,15.5862,161598.0249
2011-09-08 10:10:00,27.3,27.33,27.26,27.3,127482.8863202783,15.5919,15.6091,15.5691,15.5919,127482.8863
2011-09-08 10:15:00,27.3,27.43,27.3,27.41,99988.7779149366,15.5919,15.6662,15.5919,15.6548,99988.7779
2011-09-08 10:20:00,27.42,27.46,27.31,27.31,82818.98776792728,15.6605,15.6833,15.5977,15.5977,82818.9878
2011-09-08 10:25:00,27.32,27.4,27.29,27.29,61609.24699809224,15.6034,15.6491,15.5862,15.5862,61609.247
2011-09-08 10:30:00,27.29,27.48,27.29,27.47,119290.7642239928,15.5862,15.6948,15.5862,15.689,119290.7642
2011-09-08 10:35:00,27.46,27.5,27.41,27.41,62619.234653798674,15.6833,15.7062,15.6548,15.6548,62619.2347
2011-09-08 10:40:00,27.42,27.47,27.42,27.46,57681.51722590057,15.6605,15.689,15.6605,15.6833,57681.5172
2011-09-08 10:45:00,27.46,27.5,27.35,27.36,69913.58994501177,15.6833,15.7062,15.6205,15.6262,69913.5899
2011-09-08 10:50:00,27.38,27.43,27.37,27.41,47918.30322073841,15.6376,15.6662,15.6319,15.6548,47918.3032
2011-09-08 10:55:00,27.41,27.62,27.41,27.61,98305.46515542587,15.6548,15.7747,15.6548,15.769,98305.4652
2011-09-08 11:00:00,27.61,27.67,27.58,27.61,70362.47334754797,15.769,15.8033,15.7519,15.769,70362.4733
2011-09-08 11:05:00,27.61,27.67,27.6,27.64,142408.25945460665,15.769,15.8033,15.7633,15.7861,142408.2595
2011-09-08 11:10:00,27.65,27.66,27.57,27.6,72045.78610705868,15.7918,15.7976,15.7462,15.7633,72045.7861
2011-09-08 11:15:00,27.59,27.59,27.5,27.52,74514.64482100774,15.7576,15.7576,15.7062,15.7176,74514.6448
2011-09-08 11:20:00,27.52,27.56,27.49,27.51,90562.22646167658,15.7176,15.7404,15.7005,15.7119,90562.2265
2011-09-08 11:25:00,27.51,27.54,27.49,27.5,101896.5323757154,15.7119,15.729,15.7005,15.7062,101896.5324
2011-09-08 11:30:00,27.5,27.57,27.49,27.54,123442.9356974526,15.7062,15.7462,15.7005,15.729,123442.9357
2011-09-08 11:35:00,27.54,27.64,27.54,27.64,43317.24834474245,15.729,15.7861,15.729,15.7861,43317.2483
2011-09-08 11:40:00,27.64,27.64,27.55,27.55,69689.14824374368,15.7861,15.7861,15.7347,15.7347,69689.1482
2011-09-08 11:45:00,27.55,27.55,27.43,27.43,78330.15374256537,15.7347,15.7347,15.6662,15.6662,78330.1537
2011-09-08 11:50:00,27.44,27.5,27.34,27.34,104477.6119402985,15.6719,15.7062,15.6148,15.6148,104477.6119
2011-09-08 11:55:00,27.34,27.34,27.26,27.29,86522.27583885085,15.6148,15.6148,15.5691,15.5862,86522.2758
2011-09-08 12:00:00,27.28,27.28,27.21,27.22,99315.4528111323,15.5805,15.5805,15.5405,15.5463,99315.4528
2011-09-08 12:05:00,27.23,27.25,27.19,27.24,82818.98776792728,15.552,15.5634,15.5291,15.5577,82818.9878
2011-09-08 12:10:00,27.23,27.3,27.22,27.28,80462.34990461227,15.552,15.5919,15.5463,15.5805,80462.3499
2011-09-08 12:15:00,27.28,27.34,27.27,27.3,88317.80944899561,15.5805,15.6148,15.5748,15.5919,88317.8094
2011-09-08 12:20:00,27.3,27.32,27.29,27.29,37706.20581304006,15.5919,15.6034,15.5862,15.5862,37706.2058
2011-09-08 12:25:00,27.28,27.3,27.21,27.23,73841.31971720346,15.5805,15.5919,15.5405,15.552,73841.3197
2011-09-08 12:30:00,27.23,27.23,27.16,27.18,54539.33340814723,15.552,15.552,15.512,15.5234,54539.3334
2011-09-08 12:35:00,27.19,27.27,27.19,27.22,81584.55841095276,15.5291,15.5748,15.5291,15.5463,81584.5584
2011-09-08 12:40:00,27.22,27.32,27.22,27.31,105150.9370441028,15.5463,15.6034,15.5463,15.5977,105150.937
2011-09-08 12:45:00,27.31,27.33,27.27,27.32,118954.10167209066,15.5977,15.6091,15.5748,15.6034,118954.1017
2011-09-08 12:50:00,27.32,27.45,27.32,27.45,50162.72023341936,15.6034,15.6776,15.6034,15.6776,50162.7202
2011-09-08 12:55:00,27.44,27.45,27.39,27.42,136909.43777353832,15.6719,15.6776,15.6433,15.6605,136909.4378
2011-09-08 13:00:00,27.43,27.43,27.35,27.36,47469.41981820222,15.6662,15.6662,15.6205,15.6262,47469.4198
2011-09-08 13:05:00,27.37,27.45,27.35,27.43,37481.76411177197,15.6319,15.6776,15.6205,15.6662,37481.7641
2011-09-08 13:10:00,27.43,27.43,27.32,27.32,47806.08237010436,15.6662,15.6662,15.6034,15.6034,47806.0824
2011-09-08 13:15:00,27.31,27.39,27.31,27.39,36920.65985860173,15.5977,15.6433,15.5977,15.6433,36920.6599
2011-09-08 13:20:00,27.38,27.38,27.33,27.36,36247.33475479744,15.6376,15.6376,15.6091,15.6262,36247.3348
2011-09-08 13:25:00,27.36,27.41,27.36,27.39,61721.46784872629,15.6262,15.6548,15.6262,15.6433,61721.4678
2011-09-08 13:30:00,27.39,27.49,27.17,27.25,254629.11008865444,15.6433,15.7005,15.5177,15.5634,254629.1101
2011-09-08 13:35:00,27.24,27.37,27.24,27.36,161036.9206598586,15.5577,15.6319,15.5577,15.6262,161036.9207
2011-09-08 13:40:00,27.36,27.37,27.13,27.15,252609.1347772416,15.6262,15.6319,15.4949,15.5063,252609.1348
2011-09-08 13:45:00,27.14,27.23,27.14,27.21,129053.97822915496,15.5006,15.552,15.5006,15.5405,129053.9782
2011-09-08 13:50:00,27.21,27.21,27.13,27.19,120300.75187969924,15.5405,15.5405,15.4949,15.5291,120300.7519
2011-09-08 13:55:00,27.17,27.21,27.09,27.09,165413.53383458644,15.5177,15.5405,15.472,15.472,165413.5338
2011-09-08 14:00:00,27.09,27.13,27.01,27.1,250813.60116709684,15.472,15.4949,15.4263,15.4777,250813.6012
2011-09-08 14:05:00,27.09,27.11,27.03,27.08,175401.1895410167,15.472,15.4834,15.4377,15.4663,175401.1895
2011-09-08 14:10:00,27.08,27.08,26.99,27.01,158231.3993940074,15.4663,15.4663,15.4149,15.4263,158231.3994
2011-09-08 14:15:00,27.01,27.03,26.95,26.96,254853.5517899225,15.4263,15.4377,15.3921,15.3978,254853.5518
2011-09-08 14:20:00,26.96,26.96,26.87,26.88,150263.71899899,15.3978,15.3978,15.3464,15.3521,150263.719
2011-09-08 14:25:00,26.88,26.9,26.81,26.88,135675.0084165638,15.3521,15.3635,15.3121,15.3521,135675.0084
2011-09-08 14:30:00,26.88,26.96,26.83,26.93,211424.08259454605,15.3521,15.3978,15.3235,15.3806,211424.0826
2011-09-08 14:35:00,26.93,26.98,26.9,26.92,140500.50499382784,15.3806,15.4092,15.3635,15.3749,140500.505
2011-09-08 14:40:00,26.92,26.98,26.91,26.94,161598.02491302884,15.3749,15.4092,15.3692,15.3863,161598.0249
2011-09-08 14:45:00,26.93,26.96,26.9,26.93,130737.29098866569,15.3806,15.3978,15.3635,15.3806,130737.291
2011-09-08 14:50:00,26.92,26.98,26.85,26.88,95724.38559084278,15.3749,15.4092,15.3349,15.3521,95724.3856
2011-09-08 14:55:00,26.88,26.98,26.87,26.97,165637.97553585455,15.3521,15.4092,15.3464,15.4035,165637.9755
2011-09-08 15:00:00,26.96,26.97,26.84,26.84,133206.14970261473,15.3978,15.4035,15.3292,15.3292,133206.1497
2011-09-08 15:05:00,26.85,26.85,26.78,26.85,133318.3705532488,15.3349,15.3349,15.295,15.3349,133318.3706
2011-09-08 15:10:00,26.85,26.85,26.73,26.78,115924.13870497138,15.3349,15.3349,15.2664,15.295,115924.1387
2011-09-08 15:15:00,26.77,26.79,26.72,26.76,234317.1361238918,15.2892,15.3007,15.2607,15.2835,234317.1361
2011-09-08 15:20:00,26.76,26.78,26.74,26.77,239815.9578049601,15.2835,15.295,15.2721,15.2892,239815.9578
2011-09-08 15:25:00,26.77,26.82,26.72,26.82,350129.0539782291,15.2892,15.3178,15.2607,15.3178,350129.054
2011-09-08 15:30:00,26.83,26.84,26.74,26.82,627651.2175962294,15.3235,15.3292,15.2721,15.3178,627651.2176
2011-09-08 15:35:00,26.82,26.86,26.78,26.85,237571.5407922792,15.3178,15.3406,15.295,15.3349,237571.5408
2011-09-08 15:40:00,26.86,26.96,26.85,26.92,308719.5600942655,15.3406,15.3978,15.3349,15.3749,308719.5601
2011-09-08 15:45:00,26.93,26.96,26.88,26.92,430928.0664347435,15.3806,15.3978,15.3521,15.3749,430928.0664
2011-09-08 15:50:00,26.92,26.92,26.78,26.82,515767.0295140837,15.3749,15.3749,15.295,15.3178,515767.0295
2011-09-08 15:55:00,26.82,26.84,26.78,26.81,1161822.466614297,15.3178,15.3292,15.295,15.3121,1161822.4666
2011-09-09 09:30:00,26.31,26.47,26.3,26.42,184154.41589047245,15.0265,15.1179,15.0208,15.0893,184154.4159
2011-09-09 09:35:00,26.41,26.41,26.08,26.22,220289.52979463583,15.0836,15.0836,14.8952,14.9751,220289.5298
2011-09-09 09:40:00,26.22,26.24,26.06,26.14,178543.37335877004,14.9751,14.9865,14.8837,14.9294,178543.3734
2011-09-09 09:45:00,26.14,26.23,26.09,26.2,192122.09628548985,14.9294,14.9808,14.9009,14.9637,192122.0963
2011-09-09 09:50:00,26.19,26.28,26.09,26.28,190663.22522724725,14.958,15.0094,14.9009,15.0094,190663.2252
2011-09-09 09:55:00,26.29,26.31,26.19,26.2,141622.71350016832,15.0151,15.0265,14.958,14.9637,141622.7135
2011-09-09 10:00:00,26.21,26.34,26.2,26.28,188194.36651329816,14.9694,15.0437,14.9637,15.0094,188194.3665
2011-09-09 10:05:00,26.28,26.31,26.19,26.22,75524.63247671416,15.0094,15.0265,14.958,14.9751,75524.6325
2011-09-09 10:10:00,26.23,26.25,26.18,26.22,73729.0988665694,14.9808,14.9923,14.9523,14.9751,73729.0989
2011-09-09 10:15:00,26.23,26.32,26.18,26.31,83492.31287173157,14.9808,15.0322,14.9523,15.0265,83492.3129
2011-09-09 10:20:00,26.3,26.39,26.24,26.39,66322.52272472225,15.0208,15.0722,14.9865,15.0722,66322.5227
2011-09-09 10:25:00,26.39,26.5,26.38,26.5,81135.67500841655,15.0722,15.135,15.0665,15.135,81135.675
2011-09-09 10:30:00,26.5,26.51,26.32,26.32,73280.21546403322,15.135,15.1408,15.0322,15.0322,73280.2155
2011-09-09 10:35:00,26.32,26.41,26.28,26.4,84053.4171249018,15.0322,15.0836,15.0094,15.0779,84053.4171
2011-09-09 10:40:00,26.41,26.51,26.39,26.48,50499.38278532151,15.0836,15.1408,15.0722,15.1236,50499.3828
2011-09-09 10:45:00,26.47,26.58,26.43,26.57,76197.95758051846,15.1179,15.1807,15.0951,15.175,76197.9576
2011-09-09 10:50:00,26.58,26.71,26.58,26.59,280776.5682863876,15.1807,15.255,15.1807,15.1864,280776.5683
2011-09-09 10:55:00,26.59,26.61,26.55,26.56,109864.2127707328,15.1864,15.1979,15.1636,15.1693,109864.2128
2011-09-09 11:00:00,26.55,26.6,26.49,26.55,65873.63932218606,15.1636,15.1922,15.1293,15.1636,65873.6393
2011-09-09 11:05:00,26.55,26.61,26.51,26.6,61497.02614745819,15.1636,15.1979,15.1408,15.1922,61497.0261
2011-09-09 11:10:00,26.6,26.71,26.35,26.39,204241.948153967,15.1922,15.255,15.0494,15.0722,204241.9482
2011-09-09 11:15:00,26.39,26.42,26.32,26.39,166647.963191561,15.0722,15.0893,15.0322,15.0722,166647.9632
2011-09-09 11:20:00,26.39,26.39,26.15,26.26,280215.46403321734,15.0722,15.0722,14.9351,14.998,280215.464
2011-09-09 11:25:00,26.26,26.29,26.16,26.18,121422.96038603972,14.998,15.0151,14.9409,14.9523,121422.9604
2011-09-09 11:30:00,26.16,26.38,26.15,26.37,209965.21153630345,14.9409,15.0665,14.9351,15.0608,209965.2115
2011-09-09 11:35:00,26.37,26.39,26.24,26.26,263831.2198406464,15.0608,15.0722,14.9865,14.998,263831.2198
2011-09-09 11:40:00,26.26,26.3,26.12,26.12,369879.9236898216,14.998,15.0208,14.918,14.918,369879.9237
2011-09-09 11:45:00,26.13,26.14,25.99,26.01,295589.7205700819,14.9237,14.9294,14.8438,14.8552,295589.7206
2011-09-09 11:50:00,26.01,26.06,25.93,26.06,160812.4789585905,14.8552,14.8837,14.8095,14.8837,160812.479
2011-09-09 11:55:00,26.05,26.13,26.04,26.09,187521.04140949383,14.878,14.9237,14.8723,14.9009,187521.0414
2011-09-09 12:00:00,26.09,26.12,26.01,26.08,52743.79979800247,14.9009,14.918,14.8552,14.8952,52743.7998
2011-09-09 12:05:00,26.06,26.13,26.04,26.07,154976.99472562002,14.8837,14.9237,14.8723,14.8895,154976.9947
2011-09-09 12:10:00,26.07,26.11,26.05,26.06,173830.09763214004,14.8895,14.9123,14.878,14.8837,173830.0976
2011-09-09 12:15:00,26.07,26.23,26.07,26.21,106497.58725171136,14.8895,14.9808,14.8895,14.9694,106497.5873
2011-09-09 12:20:00,26.21,26.31,26.2,26.26,93479.96857816182,14.9694,15.0265,14.9637,14.998,93479.9686
2011-09-09 12:25:00,26.26,26.26,26.2,26.22,36135.113904163394,14.998,14.998,14.9637,14.9751,36135.1139
2011-09-09 12:30:00,26.21,26.25,26.14,26.15,157894.73684210525,14.9694,14.9923,14.9294,14.9351,157894.7368
2011-09-09 12:35:00,26.15,26.24,26.12,26.23,124789.58590506116,14.9351,14.9865,14.918,14.9808,124789.5859
2011-09-09 12:40:00,26.23,26.23,26.15,26.19,252721.3556278757,14.9808,14.9808,14.9351,14.958,252721.3556
2011-09-09 12:45:00,26.19,26.24,26.19,26.22,81023.45415778251,14.958,14.9865,14.958,14.9751,81023.4542
2011-09-09 12:50:00,26.22,26.22,26.14,26.18,39950.62282572102,14.9751,14.9751,14.9294,14.9523,39950.6228
2011-09-09 12:55:00,26.18,26.43,26.17,26.42,240601.50375939847,14.9523,15.0951,14.9466,15.0893,240601.5038
2011-09-09 13:00:00,26.41,26.43,26.29,26.33,96061.04814274493,15.0836,15.0951,15.0151,15.0379,96061.0481
2011-09-09 13:05:00,26.34,26.49,26.33,26.47,114689.70934799685,15.0437,15.1293,15.0379,15.1179,114689.7093
2011-09-09 13:10:00,26.47,26.49,26.4,26.47,143867.13051284928,15.1179,15.1293,15.0779,15.1179,143867.1305
2011-09-09 13:15:00,26.47,26.5,26.37,26.37,90786.66816294468,15.1179,15.135,15.0608,15.0608,90786.6682
2011-09-09 13:20:00,26.37,26.39,26.27,26.29,71260.24015262035,15.0608,15.0722,15.0037,15.0151,71260.2402
2011-09-09 13:25:00,26.29,26.35,26.27,26.35,64975.87251711368,15.0151,15.0494,15.0037,15.0494,64975.8725
2011-09-09 13:30:00,26.35,26.35,26.25,26.26,69015.8231399394,15.0494,15.0494,14.9923,14.998,69015.8231
2011-09-09 13:35:00,26.26,26.3,26.23,26.3,153069.2402648412,14.998,15.0208,14.9808,15.0208,153069.2403
2011-09-09 13:40:00,26.3,26.39,26.29,26.38,94041.07283133206,15.0208,15.0722,15.0151,15.0665,94041.0728
2011-09-09 13:45:00,26.37,26.38,26.29,26.29,88991.13455279991,15.0608,15.0665,15.0151,15.0151,88991.1346
2011-09-09 13:50:00,26.29,26.4,26.29,26.38,99876.55706430254,15.0151,15.0779,15.0151,15.0665,99876.5571
2011-09-09 13:55:00,26.38,26.42,26.37,26.42,71709.12355515655,15.0665,15.0893,15.0608,15.0893,71709.1236
2011-09-09 14:00:00,26.42,26.44,26.37,26.43,164179.10447761192,15.0893,15.1008,15.0608,15.0951,164179.1045
2011-09-09 14:05:00,26.43,26.55,26.41,26.53,243968.12927841992,15.0951,15.1636,15.0836,15.1522,243968.1293
2011-09-09 14:10:00,26.52,26.54,26.39,26.42,144652.67646728762,15.1465,15.1579,15.0722,15.0893,144652.6765
2011-09-09 14:15:00,26.41,26.47,26.39,26.43,140724.94669509595,15.0836,15.1179,15.0722,15.0951,140724.9467
2011-09-09 14:20:00,26.43,26.58,26.43,26.58,254180.22668611823,15.0951,15.1807,15.0951,15.1807,254180.2267
2011-09-09 14:25:00,26.58,26.67,26.55,26.58,325552.6876893727,15.1807,15.2321,15.1636,15.1807,325552.6877
2011-09-09 14:30:00,26.58,26.59,26.51,26.55,183705.53248793623,15.1807,15.1864,15.1408,15.1636,183705.5325
2011-09-09 14:35:00,26.54,26.59,26.49,26.49,188867.69161710245,15.1579,15.1864,15.1293,15.1293,188867.6916
2011-09-09 14:40:00,26.5,26.72,26.5,26.65,170463.4721131186,15.135,15.2607,15.135,15.2207,170463.4721
2011-09-09 14:45:00,26.65,26.69,26.51,26.52,114240.82594546066,15.2207,15.2436,15.1408,15.1465,114240.8259
2011-09-09 14:50:00,26.51,26.53,26.46,26.51,116709.68465940972,15.1408,15.1522,15.1122,15.1408,116709.6847
2011-09-09 14:55:00,26.51,26.53,26.45,26.46,143867.13051284928,15.1408,15.1522,15.1065,15.1122,143867.1305
2011-09-09 15:00:00,26.47,26.51,26.41,26.5,170351.25126248455,15.1179,15.1408,15.0836,15.135,170351.2513
2011-09-09 15:05:00,26.51,26.55,26.49,26.55,127258.4446190102,15.1408,15.1636,15.1293,15.1636,127258.4446
2011-09-09 15:10:00,26.56,26.56,26.44,26.54,117944.11401638424,15.1693,15.1693,15.1008,15.1579,117944.114
2011-09-09 15:15:00,26.54,26.61,26.48,26.6,146335.98922679832,15.1579,15.1979,15.1236,15.1922,146335.9892
2011-09-09 15:20:00,26.6,26.61,26.5,26.53,143754.90966221524,15.1922,15.1979,15.135,15.1522,143754.9097
2011-09-09 15:25:00,26.53,26.58,26.48,26.48,177084.50230052744,15.1522,15.1807,15.1236,15.1236,177084.5023
2011-09-09 15:30:00,26.49,26.6,26.47,26.55,147233.75603187073,15.1293,15.1922,15.1179,15.1636,147233.756
2011-09-09 15:35:00,26.55,26.64,26.48,26.64,270788.91257995734,15.1636,15.215,15.1236,15.215,270788.9126
2011-09-09 15:40:00,26.63,26.64,26.55,26.57,248120.3007518797,15.2093,15.215,15.1636,15.175,248120.3008
2011-09-09 15:45:00,26.58,26.73,26.55,26.73,586241.7237122657,15.1807,15.2664,15.1636,15.2664,586241.7237
2011-09-09 15:50:00,26.73,26.81,26.72,26.79,764111.7719672314,15.2664,15.3121,15.2607,15.3007,764111.772
2011-09-09 15:55:00,26.78,26.78,26.62,26.63,1159578.049601616,15.295,15.295,15.2036,15.2093,1159578.0496
2011-09-12 09:30:00,26.0,26.18,25.9,26.02,353720.12119851867,14.8495,14.9523,14.7924,14.8609,353720.1212
2011-09-12 09:35:00,26.0,26.26,25.88,26.06,365615.5313657277,14.8495,14.998,14.7809,14.8837,365615.5314
2011-09-12 09:40:00,26.06,26.19,26.0,26.07,218718.4378857592,14.8837,14.958,14.8495,14.8895,218718.4379
2011-09-12 09:45:00,26.07,26.19,26.05,26.11,204915.27325777127,14.8895,14.958,14.878,14.9123,204915.2733
2011-09-12 09:50:00,26.11,26.29,26.06,26.25,167321.28829536526,14.9123,15.0151,14.8837,14.9923,167321.2883
2011-09-12 09:55:00,26.25,26.45,26.25,26.33,194703.17585007293,14.9923,15.1065,14.9923,15.0379,194703.1759
2011-09-12 10:00:00,26.33,26.37,26.25,26.3,175288.96869038267,15.0379,15.0608,14.9923,15.0208,175288.9687
2011-09-12 10:05:00,26.31,26.47,26.31,26.44,171585.68061945908,15.0265,15.1179,15.0265,15.1008,171585.6806
2011-09-12 10:10:00,26.43,26.45,26.26,26.26,138704.9713836831,15.0951,15.1065,14.998,14.998,138704.9714
2011-09-12 10:15:00,26.27,26.34,26.17,26.2,167882.3925485355,15.0037,15.0437,14.9466,14.9637,167882.3925
2011-09-12 10:20:00,26.2,26.31,26.16,26.18,129053.97822915496,14.9637,15.0265,14.9409,14.9523,129053.9782
2011-09-12 10:25:00,26.19,26.23,26.13,26.14,92021.0975199192,14.958,14.9808,14.9237,14.9294,92021.0975
2011-09-12 10:30:00,26.14,26.2,26.06,26.06,128829.53652788688,14.9294,14.9637,14.8837,14.8837,128829.5365
2011-09-12 10:35:00,26.06,26.23,26.05,26.22,146672.65177870047,14.8837,14.9808,14.878,14.9751,146672.6518
2011-09-12 10:40:00,26.22,26.22,26.08,26.1,128941.75737852092,14.9751,14.9751,14.8952,14.9066,128941.7574
2011-09-12 10:45:00,26.1,26.14,26.04,26.08,171361.238918191,14.9066,14.9294,14.8723,14.8952,171361.2389
2011-09-12 10:50:00,26.07,26.16,26.04,26.12,102457.63662888564,14.8895,14.9409,14.8723,14.918,102457.6366
2011-09-12 10:55:00,26.13,26.14,25.97,25.98,152283.69431040288,14.9237,14.9294,14.8323,14.8381,152283.6943
2011-09-12 11:00:00,25.97,26.03,25.96,26.02,140837.16754573,14.8323,14.8666,14.8266,14.8609,140837.1675
2011-09-12 11:05:00,26.02,26.12,26.02,26.12,63404.78060823701,14.8609,14.918,14.8609,14.918,63404.7806
2011-09-12 11:10:00,26.11,26.13,25.99,26.08,76310.1784311525,14.9123,14.9237,14.8438,14.8952,76310.1784
2011-09-12 11:15:00,26.09,26.16,26.09,26.12,54539.33340814723,14.9009,14.9409,14.9009,14.918,54539.3334
2011-09-12 11:20:00,26.12,26.19,26.09,26.16,107395.35405678376,14.918,14.958,14.9009,14.9409,107395.3541
2011-09-12 11:25:00,26.16,26.27,26.15,26.24,95275.50218830658,14.9409,15.0037,14.9351,14.9865,95275.5022
2011-09-12 11:30:00,26.23,26.39,26.23,26.36,150488.1607002581,14.9808,15.0722,14.9808,15.0551,150488.1607
2011-09-12 11:35:00,26.35,26.39,26.25,26.28,70138.03164627988,15.0494,15.0722,14.9923,15.0094,70138.0316
2011-09-12 11:40:00,26.29,26.32,26.24,26.25,94938.83963640445,15.0151,15.0322,14.9865,14.9923,94938.8396
2011-09-12 11:45:00,26.25,26.28,26.16,26.16,43317.24834474245,14.9923,15.0094,14.9409,14.9409,43317.2483
2011-09-12 11:50:00,26.17,26.22,26.15,26.18,54090.45000561104,14.9466,14.9751,14.9351,14.9523,54090.45
2011-09-12 11:55:00,26.18,26.18,26.06,26.08,108293.12086185612,14.9523,14.9523,14.8837,14.8952,108293.1209
2011-09-12 12:00:00,26.08,26.14,26.06,26.06,133655.03310515094,14.8952,14.9294,14.8837,14.8837,133655.0331
2011-09-12 12:05:00,26.06,26.08,26.0,26.04,130063.9658848614,14.8837,14.8952,14.8495,14.8723,130063.9659
2011-09-12 12:10:00,26.04,26.06,25.98,25.99,83380.09202109752,14.8723,14.8837,14.8381,14.8438,83380.092
2011-09-12 12:15:00,25.99,26.03,25.94,25.94,68679.16058803725,14.8438,14.8666,14.8152,14.8152,68679.1606
2011-09-12 12:20:00,25.94,26.02,25.94,26.02,86634.4966894849,14.8152,14.8609,14.8152,14.8609,86634.4967
2011-09-12 12:25:00,26.02,26.12,26.0,26.12,66546.96442599034,14.8609,14.918,14.8495,14.918,66546.9644
2011-09-12 12:30:00,26.12,26.12,25.97,26.0,84277.8588261699,14.918,14.918,14.8323,14.8495,84277.8588
2011-09-12 12:35:00,26.01,26.02,25.95,25.96,50050.49938278532,14.8552,14.8609,14.8209,14.8266,50050.4994
2011-09-12 12:40:00,25.95,25.96,25.9,25.9,67444.73123106273,14.8209,14.8266,14.7924,14.7924,67444.7312
2011-09-12 12:45:00,25.9,25.94,25.89,25.9,78105.71204129727,14.7924,14.8152,14.7866,14.7924,78105.712
2011-09-12 12:50:00,25.9,25.99,25.9,25.98,118168.55571765231,14.7924,14.8438,14.7924,14.8381,118168.5557
2011-09-12 12:55:00,25.97,26.05,25.94,26.05,60935.92189428795,14.8323,14.878,14.8152,14.878,60935.9219
2011-09-12 13:00:00,26.05,26.14,26.0,26.11,92806.64347435754,14.878,14.9294,14.8495,14.9123,92806.6435
2011-09-12 13:05:00,26.11,26.15,26.03,26.05,74514.64482100774,14.9123,14.9351,14.8666,14.878,74514.6448
2011-09-12 13:10:00,26.06,26.11,26.04,26.1,76422.39928178655,14.8837,14.9123,14.8723,14.9066,76422.3993
2011-09-12 13:15:00,26.09,26.11,26.01,26.03,85400.06733251037,14.9009,14.9123,14.8552,14.8666,85400.0673
2011-09-12 13:20:00,26.02,26.03,25.98,26.0,120637.41443160138,14.8609,14.8666,14.8381,14.8495,120637.4144
2011-09-12 13:25:00,26.0,26.05,25.99,26.0,51958.25384356413,14.8495,14.878,14.8438,14.8495,51958.2538
2011-09-12 13:30:00,26.01,26.03,25.92,25.93,98305.46515542587,14.8552,14.8666,14.8038,14.8095,98305.4652
2011-09-12 13:35:00,25.93,25.94,25.89,25.92,91908.87666928516,14.8095,14.8152,14.7866,14.8038,91908.8767
2011-09-12 13:40:00,25.93,26.0,25.9,26.0,53192.68320053866,14.8095,14.8495,14.7924,14.8495,53192.6832
2011-09-12 13:45:00,26.0,26.04,25.97,26.03,77320.16608685894,14.8495,14.8723,14.8323,14.8666,77320.1661
2011-09-12 13:50:00,26.03,26.12,26.02,26.1,88991.13455279991,14.8666,14.918,14.8609,14.9066,88991.1346
2011-09-12 13:55:00,26.09,26.1,26.03,26.07,55885.9836157558,14.9009,14.9066,14.8666,14.8895,55885.9836
2011-09-12 14:00:00,26.07,26.08,25.97,25.98,120749.63528223544,14.8895,14.8952,14.8323,14.8381,120749.6353
2011-09-12 14:05:00,25.98,26.02,25.92,25.98,111435.30467960949,14.8381,14.8609,14.8038,14.8381,111435.3047
2011-09-12 14:10:00,25.98,26.02,25.95,25.99,230389.40635170013,14.8381,14.8609,14.8209,14.8438,230389.4064
2011-09-12 14:15:00,26.0,26.06,25.98,25.98,99539.8945124004,14.8495,14.8837,14.8381,14.8381,99539.8945
2011-09-12 14:20:00,25.98,26.11,25.98,26.04,155762.54068005836,14.8381,14.9123,14.8381,14.8723,155762.5407
2011-09-12 14:25:00,26.05,26.11,26.03,26.06,83267.87117046346,14.878,14.9123,14.8666,14.8837,83267.8712
2011-09-12 14:30:00,26.06,26.13,26.05,26.1,141061.6092469981,14.8837,14.9237,14.878,14.9066,141061.6092
2011-09-12 14:35:00,26.11,26.37,26.11,26.25,359892.2679833913,14.9123,15.0608,14.9123,14.9923,359892.268
2011-09-12 14:40:00,26.26,26.55,26.26,26.49,364381.1020087532,14.998,15.1636,14.998,15.1293,364381.102
2011-09-12 14:45:00,26.49,26.51,26.39,26.42,212546.29110088653,15.1293,15.1408,15.0722,15.0893,212546.2911
2011-09-12 14:50:00,26.42,26.46,26.32,26.39,293569.745258669,15.0893,15.1122,15.0322,15.0722,293569.7453
2011-09-12 14:55:00,26.39,26.44,26.34,26.35,176074.514644821,15.0722,15.1008,15.0437,15.0494,176074.5146
2011-09-12 15:00:00,26.35,26.41,26.23,26.3,163281.33767253955,15.0494,15.0836,14.9808,15.0208,163281.3377
2011-09-12 15:05:00,26.3,26.31,26.21,26.22,106273.14555044328,15.0208,15.0265,14.9694,14.9751,106273.1456
2011-09-12 15:10:00,26.23,26.34,26.23,26.27,122432.94804174616,14.9808,15.0437,14.9808,15.0037,122432.948
2011-09-12 15:15:00,26.27,26.3,26.19,26.29,139041.6339355852,15.0037,15.0208,14.958,15.0151,139041.6339
2011-09-12 15:20:00,26.29,26.49,26.21,26.49,231848.2774099428,15.0151,15.1293,14.9694,15.1293,231848.2774
2011-09-12 15:25:00,26.49,26.52,26.42,26.49,261811.24452923352,15.1293,15.1465,15.0893,15.1293,261811.2445
2011-09-12 15:30:00,26.5,26.59,26.5,26.56,339692.5148692627,15.135,15.1864,15.135,15.1693,339692.5149
2011-09-12 15:35:00,26.56,26.63,26.48,26.62,269105.59982044663,15.1693,15.2093,15.1236,15.2036,269105.5998
2011-09-12 15:40:00,26.61,26.78,26.55,26.73,324654.9208843003,15.1979,15.295,15.1636,15.2664,324654.9209
2011-09-12 15:45:00,26.72,26.82,26.71,26.8,476938.6151947032,15.2607,15.3178,15.255,15.3064,476938.6152
2011-09-12 15:50:00,26.8,27.08,26.79,26.99,607563.6853327348,15.3064,15.4663,15.3007,15.4149,607563.6853
2011-09-12 15:55:00,26.98,27.04,26.96,27.0,1091235.551565481,15.4092,15.4435,15.3978,15.4206,1091235.5516
2011-09-13 09:30:00,27.02,27.3,26.97,27.05,343844.68634272245,15.432,15.5919,15.4035,15.4492,343844.6863
2011-09-13 09:35:00,27.05,27.16,26.96,26.99,503759.39849624055,15.4492,15.512,15.3978,15.4149,503759.3985
2011-09-13 09:40:00,27.01,27.02,26.79,26.92,200314.2183817753,15.4263,15.432,15.3007,15.3749,200314.2184
2011-09-13 09:45:00,26.91,27.07,26.85,27.02,331837.05532487936,15.3692,15.4606,15.3349,15.432,331837.0553
2011-09-13 09:50:00,27.02,27.12,27.02,27.08,127258.4446190102,15.432,15.4891,15.432,15.4663,127258.4446
2011-09-13 09:55:00,27.08,27.37,27.07,27.31,293345.30355740094,15.4663,15.6319,15.4606,15.5977,293345.3036
2011-09-13 10:00:00,27.31,27.35,27.23,27.34,173942.31848277408,15.5977,15.6205,15.552,15.6148,173942.3185
2011-09-13 10:05:00,27.35,27.41,27.29,27.4,189092.13331837056,15.6205,15.6548,15.5862,15.6491,189092.1333
2011-09-13 10:10:00,27.4,27.41,27.29,27.31,153181.46111547525,15.6491,15.6548,15.5862,15.5977,153181.4611
2011-09-13 10:15:00,27.31,27.37,27.26,27.37,166647.963191561,15.5977,15.6319,15.5691,15.6319,166647.9632
2011-09-13 10:20:00,27.35,27.44,27.32,27.43,208394.1196274268,15.6205,15.6719,15.6034,15.6662,208394.1196
2011-09-13 10:25:00,27.44,27.49,27.34,27.34,182471.1031309617,15.6719,15.7005,15.6148,15.6148,182471.1031
2011-09-13 10:30:00,27.34,27.41,27.17,27.17,268544.4955672764,15.6148,15.6548,15.5177,15.5177,268544.4956
2011-09-13 10:35:00,27.17,27.19,27.11,27.16,377398.7206823027,15.5177,15.5291,15.4834,15.512,377398.7207
2011-09-13 10:40:00,27.16,27.19,27.11,27.17,73055.77376276512,15.512,15.5291,15.4834,15.5177,73055.7738
2011-09-13 10:45:00,27.17,27.24,27.16,27.18,134103.91650768713,15.5177,15.5577,15.512,15.5234,134103.9165
2011-09-13 10:50:00,27.18,27.24,27.07,27.1,101335.42812254516,15.5234,15.5577,15.4606,15.4777,101335.4281
2011-09-13 10:55:00,27.1,27.13,27.07,27.11,124116.26080125688,15.4777,15.4949,15.4606,15.4834,124116.2608
2011-09-13 11:00:00,27.11,27.14,26.92,26.92,137807.2045786107,15.4834,15.5006,15.3749,15.3749,137807.2046
2011-09-13 11:05:00,26.92,26.96,26.87,26.92,123330.71484681852,15.3749,15.3978,15.3464,15.3749,123330.7148
2011-09-13 11:10:00,26.92,27.03,26.91,26.97,84502.300527438,15.3749,15.4377,15.3692,15.4035,84502.3005
2011-09-13 11:15:00,26.98,27.02,26.88,26.9,150039.2772977219,15.4092,15.432,15.3521,15.3635,150039.2773
2011-09-13 11:20:00,26.9,26.92,26.83,26.87,144652.67646728762,15.3635,15.3749,15.3235,15.3464,144652.6765
2011-09-13 11:25:00,26.87,26.89,26.8,26.87,134777.2416114914,15.3464,15.3578,15.3064,15.3464,134777.2416
2011-09-13 11:30:00,26.88,27.01,26.88,27.01,143193.805409045,15.3521,15.4263,15.3521,15.4263,143193.8054
2011-09-13 11:35:00,27.01,27.08,26.98,27.07,108854.22511502636,15.4263,15.4663,15.4092,15.4606,108854.2251
2011-09-13 11:40:00,27.06,27.12,27.02,27.12,53192.68320053866,15.4549,15.4891,15.432,15.4891,53192.6832
2011-09-13 11:45:00,27.1,27.13,27.0,27.03,81247.89585905061,15.4777,15.4949,15.4206,15.4377,81247.8959
2011-09-13 11:50:00,27.02,27.08,26.98,27.04,47581.64066883627,15.432,15.4663,15.4092,15.4435,47581.6407
2011-09-13 11:55:00,27.04,27.11,26.98,26.98,33666.25519021434,15.4435,15.4834,15.4092,15.4092,33666.2552
2011-09-13 12:00:00,26.97,26.97,26.83,26.86,81472.3375603187,15.4035,15.4035,15.3235,15.3406,81472.3376
2011-09-13 12:05:00,26.87,27.01,26.87,27.01,51284.928739759845,15.3464,15.4263,15.3464,15.4263,51284.9287
2011-09-13 12:10:00,27.02,27.03,26.95,26.98,43092.80664347435,15.432,15.4377,15.3921,15.4092,43092.8066
2011-09-13 12:15:00,26.99,27.03,26.97,26.98,64190.32656267534,15.4149,15.4377,15.4035,15.4092,64190.3266
2011-09-13 12:20:00,26.98,27.02,26.91,26.91,58467.0631803389,15.4092,15.432,15.3692,15.3692,58467.0632
2011-09-13 12:25:00,26.91,26.97,26.88,26.95,59028.167433509145,15.3692,15.4035,15.3521,15.3921,59028.1674
2011-09-13 12:30:00,26.95,26.97,26.89,26.93,63180.33890696892,15.3921,15.4035,15.3578,15.3806,63180.3389
2011-09-13 12:35:00,26.93,27.02,26.93,26.99,40511.72707889126,15.3806,15.432,15.3806,15.4149,40511.7271
2011-09-13 12:40:00,26.99,27.04,26.93,26.97,40062.84367635506,15.4149,15.4435,15.3806,15.4035,40062.8437
2011-09-13 12:45:00,26.97,27.04,26.97,26.98,37818.42666367411,15.4035,15.4435,15.4035,15.4092,37818.4267
2011-09-13 12:50:00,26.99,27.03,26.98,26.98,26484.12074963528,15.4149,15.4377,15.4092,15.4092,26484.1207
2011-09-13 12:55:00,26.98,27.05,26.94,27.01,61272.5844461901,15.4092,15.4492,15.3863,15.4263,61272.5844
2011-09-13 13:00:00,27.02,27.14,27.02,27.12,115475.25530243518,15.432,15.5006,15.432,15.4891,115475.2553
2011-09-13 13:05:00,27.12,27.21,27.12,27.17,114801.9301986309,15.4891,15.5405,15.4891,15.5177,114801.9302
2011-09-13 13:10:00,27.16,27.21,27.14,27.2,299854.11289417575,15.512,15.5405,15.5006,15.5348,299854.1129
2011-09-13 13:15:00,27.2,27.22,27.19,27.2,62731.45550443272,15.5348,15.5463,15.5291,15.5348,62731.4555
2011-09-13 13:20:00,27.19,27.24,27.19,27.23,90562.22646167658,15.5291,15.5577,15.5291,15.552,90562.2265
2011-09-13 13:25:00,27.22,27.28,27.22,27.24,48591.6283245427,15.5463,15.5805,15.5463,15.5577,48591.6283
2011-09-13 13:30:00,27.24,27.25,27.19,27.24,102120.9740769835,15.5577,15.5634,15.5291,15.5577,102120.9741
2011-09-13 13:35:00,27.23,27.23,27.17,27.22,133655.03310515094,15.552,15.552,15.5177,15.5463,133655.0331
2011-09-13 13:40:00,27.23,27.28,27.21,27.22,79676.80395017394,15.552,15.5805,15.5405,15.5463,79676.804
2011-09-13 13:45:00,27.22,27.32,27.21,27.28,170126.80956121648,15.5463,15.6034,15.5405,15.5805,170126.8096
2011-09-13 13:50:00,27.29,27.35,27.27,27.35,47357.19896756817,15.5862,15.6205,15.5748,15.6205,47357.199
2011-09-13 13:55:00,27.36,27.36,27.22,27.29,167770.17169790147,15.6262,15.6262,15.5463,15.5862,167770.1717
2011-09-13 14:00:00,27.29,27.31,27.21,27.26,131522.83694310402,15.5862,15.5977,15.5405,15.5691,131522.8369
2011-09-13 14:05:00,27.26,27.28,27.18,27.21,151498.14835596454,15.5691,15.5805,15.5234,15.5405,151498.1484
2011-09-13 14:10:00,27.21,27.23,27.17,27.2,267422.2870609359,15.5405,15.552,15.5177,15.5348,267422.2871
2011-09-13 14:15:00,27.2,27.25,27.18,27.19,170463.4721131186,15.5348,15.5634,15.5234,15.5291,170463.4721
2011-09-13 14:20:00,27.18,27.33,27.18,27.33,138256.08798114688,15.5234,15.6091,15.5234,15.6091,138256.088
2011-09-13 14:25:00,27.34,27.39,27.31,27.39,91684.43496801706,15.6148,15.6433,15.5977,15.6433,91684.435
2011-09-13 14:30:00,27.39,27.45,27.37,27.42,122881.83144428236,15.6433,15.6776,15.6319,15.6605,122881.8314
2011-09-13 14:35:00,27.42,27.42,27.33,27.34,32431.82583323981,15.6605,15.6605,15.6091,15.6148,32431.8258
2011-09-13 14:40:00,27.35,27.38,27.32,27.32,35686.2305016272,15.6205,15.6376,15.6034,15.6034,35686.2305
2011-09-13 14:45:00,27.33,27.37,27.21,27.22,129615.0824823252,15.6091,15.6319,15.5405,15.5463,129615.0825
2011-09-13 14:50:00,27.22,27.29,27.21,27.29,84390.07967680394,15.5463,15.5862,15.5405,15.5862,84390.0797
2011-09-13 14:55:00,27.29,27.31,27.16,27.26,354617.88800359104,15.5862,15.5977,15.512,15.5691,354617.888
2011-09-13 15:00:00,27.26,27.31,27.2,27.26,144989.33901918976,15.5691,15.5977,15.5348,15.5691,144989.339
2011-09-13 15:05:00,27.26,27.27,27.13,27.19,113343.05914038829,15.5691,15.5748,15.4949,15.5291,113343.0591
2011-09-13 15:10:00,27.18,27.21,27.13,27.13,55998.20446638985,15.5234,15.5405,15.4949,15.4949,55998.2045
2011-09-13 15:15:00,27.13,27.13,26.96,26.98,157333.63258893503,15.4949,15.4949,15.3978,15.4092,157333.6326
2011-09-13 15:20:00,26.97,27.06,26.93,27.05,83828.9754236337,15.4035,15.4549,15.3806,15.4492,83828.9754
2011-09-13 15:25:00,27.05,27.22,26.97,27.21,215239.59151610368,15.4492,15.5463,15.4035,15.5405,215239.5915
2011-09-13 15:30:00,27.21,27.31,27.18,27.29,156996.97003703288,15.5405,15.5977,15.5234,15.5862,156996.97
2011-09-13 15:35:00,27.29,27.31,27.21,27.21,140276.06329255976,15.5862,15.5977,15.5405,15.5405,140276.0633
2011-09-13 15:40:00,27.21,27.31,27.16,27.29,166311.30063965885,15.5405,15.5977,15.512,15.5862,166311.3006
2011-09-13 15:45:00,27.29,27.34,27.25,27.29,133991.69565705306,15.5862,15.6148,15.5634,15.5862,133991.6957
2011-09-13 15:50:00,27.29,27.32,27.15,27.2,256424.6436987992,15.5862,15.6034,15.5063,15.5348,256424.6437
2011-09-13 15:55:00,27.2,27.27,27.18,27.23,420603.7481764112,15.5348,15.5748,15.5234,15.552,420603.7482
2011-09-14 09:30:00,27.5,27.71,27.44,27.55,131747.27864437213,15.7062,15.8261,15.6719,15.7347,131747.2786
2011-09-14 09:35:00,27.52,27.63,27.34,27.35,107283.1332061497,15.7176,15.7804,15.6148,15.6205,107283.1332
2011-09-14 09:40:00,27.35,27.46,27.3,27.38,100774.32386937492,15.6205,15.6833,15.5919,15.6376,100774.3239
2011-09-14 09:45:00,27.39,27.62,27.37,27.54,128268.43227471664,15.6433,15.7747,15.6319,15.729,128268.4323
2011-09-14 09:50:00,27.54,27.58,27.37,27.37,99539.8945124004,15.729,15.7519,15.6319,15.6319,99539.8945
2011-09-14 09:55:00,27.36,27.44,27.25,27.25,67669.17293233082,15.6262,15.6719,15.5634,15.5634,67669.1729
2011-09-14 10:00:00,27.25,27.26,27.04,27.11,158231.3993940074,15.5634,15.5691,15.4435,15.4834,158231.3994
2011-09-14 10:05:00,27.11,27.15,27.04,27.04,87083.38009202109,15.4834,15.5063,15.4435,15.4435,87083.3801
2011-09-14 10:10:00,27.04,27.19,27.04,27.14,152844.7985635731,15.4435,15.5291,15.4435,15.5006,152844.7986
2011-09-14 10:15:00,27.15,27.15,26.98,27.0,498260.5768151722,15.5063,15.5063,15.4092,15.4206,498260.5768
2011-09-14 10:20:00,27.0,27.1,26.91,27.02,435641.3421613736,15.4206,15.4777,15.3692,15.432,435641.3422
2011-09-14 10:25:00,27.02,27.15,26.99,26.99,150712.6024015262,15.432,15.5063,15.4149,15.4149,150712.6024
2011-09-14 10:30:00,26.99,27.05,26.88,27.04,155650.3198294243,15.4149,15.4492,15.3521,15.4435,155650.3198
2011-09-14 10:35:00,27.04,27.09,26.97,27.09,183368.8699360341,15.4435,15.472,15.4035,15.472,183368.8699
2011-09-14 10:40:00,27.1,27.11,26.94,26.95,148692.62709011332,15.4777,15.4834,15.3863,15.3921,148692.6271
2011-09-14 10:45:00,26.94,26.98,26.81,26.85,100100.99876557064,15.3863,15.4092,15.3121,15.3349,100100.9988
2011-09-14 10:50:00,26.85,27.04,26.84,27.03,75973.51587925036,15.3349,15.4435,15.3292,15.4377,75973.5159
2011-09-14 10:55:00,27.02,27.05,26.91,27.04,107283.1332061497,15.432,15.4492,15.3692,15.4435,107283.1332
2011-09-14 11:00:00,27.04,27.15,26.96,27.15,165862.41723712266,15.4435,15.5063,15.3978,15.5063,165862.4172
2011-09-14 11:05:00,27.15,27.24,27.11,27.14,99988.7779149366,15.5063,15.5577,15.4834,15.5006,99988.7779
2011-09-14 11:10:00,27.14,27.29,27.14,27.29,62955.897205700814,15.5006,15.5862,15.5006,15.5862,62955.8972
2011-09-14 11:15:00,27.29,27.33,27.21,27.21,107619.79575805184,15.5862,15.6091,15.5405,15.5405,107619.7958
2011-09-14 11:20:00,27.21,27.27,27.19,27.26,91684.43496801706,15.5405,15.5748,15.5291,15.5691,91684.435
2011-09-14 11:25:00,27.25,27.4,27.24,27.39,115811.91785433731,15.5634,15.6491,15.5577,15.6433,115811.9179
2011-09-14 11:30:00,27.39,27.42,27.33,27.37,108068.67916058804,15.6433,15.6605,15.6091,15.6319,108068.6792
2011-09-14 11:35:00,27.36,27.44,27.33,27.42,84838.96307934013,15.6262,15.6719,15.6091,15.6605,84838.9631
2011-09-14 11:40:00,27.41,27.42,27.29,27.31,106048.70384917516,15.6548,15.6605,15.5862,15.5977,106048.7038
2011-09-14 11:45:00,27.32,27.32,27.24,27.29,63180.33890696892,15.6034,15.6034,15.5577,15.5862,63180.3389
2011-09-14 11:50:00,27.29,27.37,27.27,27.34,95499.94388957469,15.5862,15.6319,15.5748,15.6148,95499.9439
2011-09-14 11:55:00,27.34,27.34,27.29,27.31,47806.08237010436,15.6148,15.6148,15.5862,15.5977,47806.0824
2011-09-14 12:00:00,27.31,27.33,27.27,27.29,62619.234653798674,15.5977,15.6091,15.5748,15.5862,62619.2347
2011-09-14 12:05:00,27.29,27.29,27.21,27.23,48928.29087644485,15.5862,15.5862,15.5405,15.552,48928.2909
2011-09-14 12:10:00,27.24,27.26,27.18,27.18,45673.886208057454,15.5577,15.5691,15.5234,15.5234,45673.8862
2011-09-14 12:15:00,27.18,27.19,27.13,27.16,45112.781954887214,15.5234,15.5291,15.4949,15.512,45112.782
2011-09-14 12:20:00,27.16,27.17,27.13,27.14,50836.04533722365,15.512,15.5177,15.4949,15.5006,50836.0453
2011-09-14 12:25:00,27.13,27.16,27.11,27.15,109639.7710694647,15.4949,15.512,15.4834,15.5063,109639.7711
2011-09-14 12:30:00,27.15,27.24,27.14,27.23,113904.16339355853,15.5063,15.5577,15.5006,15.552,113904.1634
2011-09-14 12:35:00,27.22,27.3,27.18,27.3,102457.63662888564,15.5463,15.5919,15.5234,15.5919,102457.6366
2011-09-14 12:40:00,27.3,27.33,27.26,27.31,86971.15924138704,15.5919,15.6091,15.5691,15.5977,86971.1592
2011-09-14 12:45:00,27.32,27.36,27.26,27.26,77207.94523622488,15.6034,15.6262,15.5691,15.5691,77207.9452
2011-09-14 12:50:00,27.27,27.27,27.17,27.19,85175.62563124228,15.5748,15.5748,15.5177,15.5291,85175.6256
2011-09-14 12:55:00,27.2,27.24,27.18,27.21,156772.52833576477,15.5348,15.5577,15.5234,15.5405,156772.5283
2011-09-14 13:00:00,27.21,27.29,27.19,27.28,71596.9027045225,15.5405,15.5862,15.5291,15.5805,71596.9027
2011-09-14 13:05:00,27.27,27.32,27.26,27.3,51060.48703849175,15.5748,15.6034,15.5691,15.5919,51060.487
2011-09-14 13:10:00,27.3,27.35,27.29,27.33,61384.80529682415,15.5919,15.6205,15.5862,15.6091,61384.8053
2011-09-14 13:15:00,27.32,27.37,27.29,27.37,44551.67770171697,15.6034,15.6319,15.5862,15.6319,44551.6777
2011-09-14 13:20:00,27.37,27.42,27.36,27.37,126921.78206710806,15.6319,15.6605,15.6262,15.6319,126921.7821
2011-09-14 13:25:00,27.38,27.44,27.35,27.38,177533.38570306363,15.6376,15.6719,15.6205,15.6376,177533.3857
2011-09-14 13:30:00,27.37,27.42,27.37,27.42,77207.94523622488,15.6319,15.6605,15.6319,15.6605,77207.9452
2011-09-14 13:35:00,27.42,27.56,27.42,27.56,146784.8726293345,15.6605,15.7404,15.6605,15.7404,146784.8726
2011-09-14 13:40:00,27.57,27.64,27.55,27.57,235214.90292896412,15.7462,15.7861,15.7347,15.7462,235214.9029
2011-09-14 13:45:00,27.57,27.57,27.51,27.53,104926.49534283468,15.7462,15.7462,15.7119,15.7233,104926.4953
2011-09-14 13:50:00,27.53,27.56,27.48,27.5,151385.92750533047,15.7233,15.7404,15.6948,15.7062,151385.9275
2011-09-14 13:55:00,27.51,27.51,27.39,27.42,252833.5764785097,15.7119,15.7119,15.6433,15.6605,252833.5765
2011-09-14 14:00:00,27.43,27.51,27.4,27.49,172707.88912579956,15.6662,15.7119,15.6491,15.7005,172707.8891
2011-09-14 14:05:00,27.5,27.64,27.5,27.58,143081.58455841095,15.7062,15.7861,15.7062,15.7519,143081.5846
2011-09-14 14:10:00,27.58,27.62,27.47,27.47,118729.65997082255,15.7519,15.7747,15.689,15.689,118729.66
2011-09-14 14:15:00,27.47,27.69,27.46,27.66,178655.5942094041,15.689,15.8147,15.6833,15.7976,178655.5942
2011-09-14 14:20:00,27.65,27.7,27.58,27.59,88991.13455279991,15.7918,15.8204,15.7519,15.7576,88991.1346
2011-09-14 14:25:00,27.59,27.64,27.57,27.61,132869.4871507126,15.7576,15.7861,15.7462,15.769,132869.4872
2011-09-14 14:30:00,27.61,27.62,27.55,27.6,86858.938390753,15.769,15.7747,15.7347,15.7633,86858.9384
2011-09-14 14:35:00,27.59,27.66,27.59,27.64,61272.5844461901,15.7576,15.7976,15.7576,15.7861,61272.5844
2011-09-14 14:40:00,27.64,27.7,27.62,27.68,96173.26899337897,15.7861,15.8204,15.7747,15.809,96173.269
2011-09-14 14:45:00,27.68,27.74,27.67,27.72,184603.29929300863,15.809,15.8432,15.8033,15.8318,184603.2993
2011-09-14 14:50:00,27.72,27.9,27.71,27.9,302098.52990685665,15.8318,15.9346,15.8261,15.9346,302098.5299
2011-09-14 14:55:00,27.9,27.91,27.87,27.89,157558.0742902031,15.9346,15.9403,15.9175,15.9289,157558.0743
2011-09-14 15:00:00,27.88,27.96,27.88,27.95,151722.59005723262,15.9232,15.9689,15.9232,15.9632,151722.5901
2011-09-14 15:05:00,27.94,27.98,27.92,27.96,179441.14016384244,15.9575,15.9803,15.9461,15.9689,179441.1402
2011-09-14 15:10:00,27.96,28.0,27.94,27.94,126585.11951520592,15.9689,15.9917,15.9575,15.9575,126585.1195
2011-09-14 15:15:00,27.95,28.07,27.94,28.05,279542.13892941305,15.9632,16.0317,15.9575,16.0203,279542.1389
2011-09-14 15:20:00,28.06,28.07,28.0,28.06,138256.08798114688,16.026,16.0317,15.9917,16.026,138256.088
2011-09-14 15:25:00,28.06,28.26,28.04,28.19,219952.8672427337,16.026,16.1402,16.0146,16.1003,219952.8672
2011-09-14 15:30:00,28.19,28.31,28.19,28.24,475816.40668836265,16.1003,16.1688,16.1003,16.1288,475816.4067
2011-09-14 15:35:00,28.24,28.29,28.17,28.17,279093.2555268769,16.1288,16.1574,16.0888,16.0888,279093.2555
2011-09-14 15:40:00,28.18,28.19,28.0,28.01,254068.00583548425,16.0945,16.1003,15.9917,15.9975,254068.0058
2011-09-14 15:45:00,28.01,28.07,27.83,27.87,333969.2514869263,15.9975,16.0317,15.8946,15.9175,333969.2515
2011-09-14 15:50:00,27.87,27.96,27.84,27.86,432723.6000448883,15.9175,15.9689,15.9004,15.9118,432723.6
2011-09-14 15:55:00,27.86,27.86,27.75,27.8,819773.3138817191,15.9118,15.9118,15.849,15.8775,819773.3139
2011-09-15 09:30:00,28.15,28.38,28.1,28.34,251711.3679721692,16.0774,16.2088,16.0489,16.1859,251711.368
2011-09-15 09:35:00,28.34,28.44,28.25,28.43,382560.87981146894,16.1859,16.243,16.1345,16.2373,382560.8798
2011-09-15 09:40:00,28.43,28.43,28.3,28.4,318258.33239815955,16.2373,16.2373,16.1631,16.2202,318258.3324
2011-09-15 09:45:00,28.4,28.46,28.21,28.28,199192.0098754349,16.2202,16.2545,16.1117,16.1517,199192.0099
2011-09-15 09:50:00,28.29,28.35,28.11,28.13,160251.37470542025,16.1574,16.1916,16.0546,16.066,160251.3747
2011-09-15 09:55:00,28.13,28.23,28.04,28.2,177308.94400179552,16.066,16.1231,16.0146,16.106,177308.944
2011-09-15 10:00:00,28.21,28.42,28.17,28.42,200875.3226349456,16.1117,16.2316,16.0888,16.2316,200875.3226
2011-09-15 10:05:00,28.43,28.47,28.3,28.33,313993.94007406576,16.2373,16.2602,16.1631,16.1802,313993.9401
2011-09-15 10:10:00,28.31,28.36,28.26,28.32,95163.28133767254,16.1688,16.1973,16.1402,16.1745,95163.2813
2011-09-15 10:15:00,28.32,28.43,28.26,28.43,275614.4091572214,16.1745,16.2373,16.1402,16.2373,275614.4092
2011-09-15 10:20:00,28.44,28.44,28.2,28.24,197733.13881719223,16.243,16.243,16.106,16.1288,197733.1388
2011-09-15 10:25:00,28.21,28.27,28.14,28.17,129839.5241835933,16.1117,16.1459,16.0717,16.0888,129839.5242
2011-09-15 10:30:00,28.17,28.18,28.1,28.11,211985.1868477163,16.0888,16.0945,16.0489,16.0546,211985.1868
2011-09-15 10:35:00,28.11,28.11,27.98,28.03,89888.90135787228,16.0546,16.0546,15.9803,16.0089,89888.9014
2011-09-15 10:40:00,28.03,28.12,28.03,28.11,105824.26214790708,16.0089,16.0603,16.0089,16.0546,105824.2621
2011-09-15 10:45:00,28.1,28.17,28.09,28.13,156099.20323196048,16.0489,16.0888,16.0431,16.066,156099.2032
2011-09-15 10:50:00,28.13,28.15,28.03,28.06,146897.09347996858,16.066,16.0774,16.0089,16.026,146897.0935
2011-09-15 10:55:00,28.06,28.16,27.95,28.03,82706.76691729322,16.026,16.0831,15.9632,16.0089,82706.7669
2011-09-15 11:00:00,28.03,28.06,27.95,28.04,146672.65177870047,16.0089,16.026,15.9632,16.0146,146672.6518
2011-09-15 11:05:00,28.04,28.18,28.04,28.18,67781.39378296486,16.0146,16.0945,16.0146,16.0945,67781.3938
2011-09-15 11:10:00,28.18,28.25,28.18,28.19,78105.71204129727,16.0945,16.1345,16.0945,16.1003,78105.712
2011-09-15 11:15:00,28.19,28.37,28.19,28.33,156996.97003703288,16.1003,16.2031,16.1003,16.1802,156996.97
2011-09-15 11:20:00,28.33,28.43,28.31,28.37,141398.27179890024,16.1802,16.2373,16.1688,16.2031,141398.2718
2011-09-15 11:25:00,28.36,28.46,28.33,28.46,193468.7464930984,16.1973,16.2545,16.1802,16.2545,193468.7465
2011-09-15 11:30:00,28.45,28.51,28.43,28.46,165862.41723712266,16.2488,16.283,16.2373,16.2545,165862.4172
2011-09-15 11:35:00,28.45,28.52,28.44,28.49,135562.78756592973,16.2488,16.2887,16.243,16.2716,135562.7876
2011-09-15 11:40:00,28.49,28.55,28.4,28.52,187633.262260128,16.2716,16.3059,16.2202,16.2887,187633.2623
2011-09-15 11:45:00,28.52,28.6,28.48,28.58,172259.00572326337,16.2887,16.3344,16.2659,16.323,172259.0057
2011-09-15 11:50:00,28.58,28.63,28.53,28.59,265626.7534507911,16.323,16.3516,16.2944,16.3287,265626.7535
2011-09-15 11:55:00,28.59,28.63,28.53,28.6,275614.4091572214,16.3287,16.3516,16.2944,16.3344,275614.4092
2011-09-15 12:00:00,28.6,28.6,28.53,28.57,132869.4871507126,16.3344,16.3344,16.2944,16.3173,132869.4872
2011-09-15 12:05:00,28.58,28.66,28.55,28.65,218606.2170351252,16.323,16.3687,16.3059,16.363,218606.217
2011-09-15 12:10:00,28.66,28.68,28.57,28.59,127146.22376837616,16.3687,16.3801,16.3173,16.3287,127146.2238
2011-09-15 12:15:00,28.59,28.63,28.56,28.61,60599.25934238581,16.3287,16.3516,16.3116,16.3401,60599.2593
2011-09-15 12:20:00,28.62,28.62,28.52,28.52,50948.2661878577,16.3458,16.3458,16.2887,16.2887,50948.2662
2011-09-15 12:25:00,28.52,28.56,28.47,28.48,52631.57894736842,16.2887,16.3116,16.2602,16.2659,52631.5789
2011-09-15 12:30:00,28.48,28.59,28.46,28.53,79115.6996970037,16.2659,16.3287,16.2545,16.2944,79115.6997
2011-09-15 12:35:00,28.53,28.59,28.51,28.55,50162.72023341936,16.2944,16.3287,16.283,16.3059,50162.7202
2011-09-15 12:40:00,28.55,28.69,28.55,28.69,107395.35405678376,16.3059,16.3858,16.3059,16.3858,107395.3541
2011-09-15 12:45:00,28.68,28.77,28.68,28.76,172707.88912579956,16.3801,16.4315,16.3801,16.4258,172707.8891
2011-09-15 12:50:00,28.76,28.77,28.73,28.74,249915.83436202444,16.4258,16.4315,16.4087,16.4144,249915.8344
2011-09-15 12:55:00,28.74,28.76,28.73,28.75,114240.82594546066,16.4144,16.4258,16.4087,16.4201,114240.8259
2011-09-15 13:00:00,28.75,28.78,28.74,28.78,142632.70115587476,16.4201,16.4372,16.4144,16.4372,142632.7012
2011-09-15 13:05:00,28.78,28.79,28.74,28.77,96846.59409718325,16.4372,16.4429,16.4144,16.4315,96846.5941
2011-09-15 13:10:00,28.77,28.8,28.77,28.79,74626.86567164179,16.4315,16.4486,16.4315,16.4429,74626.8657
2011-09-15 13:15:00,28.79,28.87,28.79,28.85,161598.02491302884,16.4429,16.4886,16.4429,16.4772,161598.0249
2011-09-15 13:20:00,28.85,28.94,28.85,28.93,142857.14285714284,16.4772,16.5286,16.4772,16.5229,142857.1429
2011-09-15 13:25:00,28.93,28.94,28.81,28.81,109639.7710694647,16.5229,16.5286,16.4544,16.4544,109639.7711
2011-09-15 13:30:00,28.82,28.86,28.79,28.85,237459.3199416452,16.4601,16.4829,16.4429,16.4772,237459.3199
2011-09-15 13:35:00,28.85,28.86,28.77,28.81,61384.80529682415,16.4772,16.4829,16.4315,16.4544,61384.8053
2011-09-15 13:40:00,28.8,28.86,28.76,28.86,69015.8231399394,16.4486,16.4829,16.4258,16.4829,69015.8231
2011-09-15 13:45:00,28.87,28.9,28.8,28.84,78105.71204129727,16.4886,16.5058,16.4486,16.4715,78105.712
2011-09-15 13:50:00,28.84,28.85,28.79,28.85,52294.91639546627,16.4715,16.4772,16.4429,16.4772,52294.9164
2011-09-15 13:55:00,28.85,28.88,28.8,28.87,86746.71754011895,16.4772,16.4943,16.4486,16.4886,86746.7175
2011-09-15 14:00:00,28.87,28.91,28.86,28.89,89888.90135787228,16.4886,16.5115,16.4829,16.5,89888.9014
2011-09-15 14:05:00,28.88,28.92,28.87,28.91,92469.9809224554,16.4943,16.5172,16.4886,16.5115,92469.9809
2011-09-15 14:10:00,28.91,29.0,28.9,28.93,172259.00572326337,16.5115,16.5629,16.5058,16.5229,172259.0057
2011-09-15 14:15:00,28.93,28.94,28.84,28.85,149814.8355964538,16.5229,16.5286,16.4715,16.4772,149814.8356
2011-09-15 14:20:00,28.85,28.85,28.73,28.74,140051.62159129165,16.4772,16.4772,16.4087,16.4144,140051.6216
2011-09-15 14:25:00,28.74,28.78,28.73,28.77,65649.19762091797,16.4144,16.4372,16.4087,16.4315,65649.1976
2011-09-15 14:30:00,28.78,28.86,28.77,28.86,77881.27034002918,16.4372,16.4829,16.4315,16.4829,77881.2703
2011-09-15 14:35:00,28.86,28.88,28.81,28.86,92806.64347435754,16.4829,16.4943,16.4544,16.4829,92806.6435
2011-09-15 14:40:00,28.86,28.92,28.85,28.91,57905.95892716866,16.4829,16.5172,16.4772,16.5115,57905.9589
2011-09-15 14:45:00,28.91,28.94,28.86,28.93,100886.54472000895,16.5115,16.5286,16.4829,16.5229,100886.5447
2011-09-15 14:50:00,28.93,28.95,28.89,28.94,71821.34440579059,16.5229,16.5343,16.5,16.5286,71821.3444
2011-09-15 14:55:00,28.95,28.98,28.94,28.96,111884.18808214566,16.5343,16.5515,16.5286,16.54,111884.1881
2011-09-15 15:00:00,28.95,29.0,28.95,28.96,105712.04129727304,16.5343,16.5629,16.5343,16.54,105712.0413
2011-09-15 15:05:00,28.96,29.01,28.93,28.93,167209.06744473122,16.54,16.5686,16.5229,16.5229,167209.0674
2011-09-15 15:10:00,28.93,28.94,28.87,28.9,107507.5749074178,16.5229,16.5286,16.4886,16.5058,107507.5749
2011-09-15 15:15:00,28.9,28.93,28.83,28.83,110200.87532263494,16.5058,16.5229,16.4658,16.4658,110200.8753
2011-09-15 15:20:00,28.84,28.88,28.81,28.85,143754.90966221524,16.4715,16.4943,16.4544,16.4772,143754.9097
2011-09-15 15:25:00,28.85,28.86,28.76,28.82,254068.00583548425,16.4772,16.4829,16.4258,16.4601,254068.0058
2011-09-15 15:30:00,28.82,28.92,28.78,28.92,203793.0647514308,16.4601,16.5172,16.4372,16.5172,203793.0648
2011-09-15 15:35:00,28.91,28.93,28.84,28.91,211648.52429581416,16.5115,16.5229,16.4715,16.5115,211648.5243
2011-09-15 15:40:00,28.91,28.99,28.84,28.99,274716.642352149,16.5115,16.5572,16.4715,16.5572,274716.6424
2011-09-15 15:45:00,28.99,29.02,28.91,29.02,645382.1119964089,16.5572,16.5743,16.5115,16.5743,645382.112
2011-09-15 15:50:00,29.02,29.02,28.9,28.92,378857.59174054535,16.5743,16.5743,16.5058,16.5172,378857.5917
2011-09-15 15:55:00,28.92,28.99,28.91,28.98,503198.2942430704,16.5172,16.5572,16.5115,16.5515,503198.2942
2011-09-16 09:30:00,29.27,29.34,29.07,29.31,2154528.111323084,16.7171,16.7571,16.6029,16.7399,2154528.1113
2011-09-16 09:35:00,29.31,29.43,29.26,29.4,266187.8577039614,16.7399,16.8085,16.7114,16.7913,266187.8577
2011-09-16 09:40:00,29.4,29.55,29.4,29.5,227920.5476377511,16.7913,16.877,16.7913,16.8484,227920.5476
2011-09-16 09:45:00,29.5,29.62,29.43,29.59,184827.7409942768,16.8484,16.917,16.8085,16.8998,184827.741
2011-09-16 09:50:00,29.6,29.79,29.59,29.78,221972.8425541465,16.9056,17.0141,16.8998,17.0084,221972.8426
2011-09-16 09:55:00,29.78,29.78,29.5,29.51,239142.63270115588,17.0084,17.0084,16.8484,16.8542,239142.6327
2011-09-16 10:00:00,29.51,29.59,29.37,29.43,219055.1004376613,16.8542,16.8998,16.7742,16.8085,219055.1004
2011-09-16 10:05:00,29.42,29.46,29.38,29.46,188979.9124677365,16.8028,16.8256,16.7799,16.8256,188979.9125
2011-09-16 10:10:00,29.45,29.58,29.42,29.55,94714.39793513634,16.8199,16.8941,16.8028,16.877,94714.3979
2011-09-16 10:15:00,29.55,29.56,29.42,29.47,80125.68735271013,16.877,16.8827,16.8028,16.8313,80125.6874
2011-09-16 10:20:00,29.47,29.48,29.34,29.38,239367.07440242395,16.8313,16.837,16.7571,16.7799,239367.0744
2011-09-16 10:25:00,29.37,29.42,29.24,29.26,189092.13331837056,16.7742,16.8028,16.6999,16.7114,189092.1333
2011-09-16 10:30:00,29.27,29.34,29.21,29.33,236673.7739872068,16.7171,16.7571,16.6828,16.7513,236673.774
2011-09-16 10:35:00,29.33,29.34,29.09,29.13,169229.04275614407,16.7513,16.7571,16.6143,16.6371,169229.0428
2011-09-16 10:40:00,29.13,29.22,29.07,29.08,186847.7163056896,16.6371,16.6885,16.6029,16.6086,186847.7163
2011-09-16 10:45:00,29.09,29.09,29.01,29.05,203119.73964762653,16.6143,16.6143,16.5686,16.5914,203119.7396
2011-09-16 10:50:00,29.04,29.06,28.94,28.96,232184.9399618449,16.5857,16.5971,16.5286,16.54,232184.94
2011-09-16 10:55:00,28.96,29.0,28.88,28.91,358770.0594770508,16.54,16.5629,16.4943,16.5115,358770.0595
2011-09-16 11:00:00,28.91,28.97,28.87,28.96,241948.15396700703,16.5115,16.5457,16.4886,16.54,241948.154
2011-09-16 11:05:00,28.97,29.03,28.94,28.98,125350.6901582314,16.5457,16.58,16.5286,16.5515,125350.6902
2011-09-16 11:10:00,28.98,29.09,28.98,29.02,144652.67646728762,16.5515,16.6143,16.5515,16.5743,144652.6765
2011-09-16 11:15:00,29.02,29.07,28.94,29.02,88093.36774772752,16.5743,16.6029,16.5286,16.5743,88093.3677
2011-09-16 11:20:00,29.01,29.02,28.82,28.84,109078.66681629446,16.5686,16.5743,16.4601,16.4715,109078.6668
2011-09-16 11:25:00,28.84,28.92,28.79,28.9,66883.62697789249,16.4715,16.5172,16.4429,16.5058,66883.627
2011-09-16 11:30:00,28.88,28.93,28.76,28.93,71260.24015262035,16.4943,16.5229,16.4258,16.5229,71260.2402
2011-09-16 11:35:00,28.93,28.97,28.88,28.91,57793.73807653462,16.5229,16.5457,16.4943,16.5115,57793.7381
2011-09-16 11:40:00,28.92,29.03,28.89,29.01,53978.229154976994,16.5172,16.58,16.5,16.5686,53978.2292
2011-09-16 11:45:00,29.02,29.06,28.93,28.96,38267.3100662103,16.5743,16.5971,16.5229,16.54,38267.3101
2011-09-16 11:50:00,28.97,29.04,28.94,29.02,71596.9027045225,16.5457,16.5857,16.5286,16.5743,71596.9027
2011-09-16 11:55:00,29.01,29.05,28.97,28.99,83604.53372236561,16.5686,16.5914,16.5457,16.5572,83604.5337
2011-09-16 12:00:00,28.99,29.09,28.98,29.08,183817.7533385703,16.5572,16.6143,16.5515,16.6086,183817.7533
2011-09-16 12:05:00,29.08,29.16,29.08,29.13,123891.81909998876,16.6086,16.6543,16.6086,16.6371,123891.8191
2011-09-16 12:10:00,29.13,29.16,29.08,29.09,86858.938390753,16.6371,16.6543,16.6086,16.6143,86858.9384
2011-09-16 12:15:00,29.09,29.15,29.09,29.1,73392.43631466725,16.6143,16.6485,16.6143,16.62,73392.4363
2011-09-16 12:20:00,29.11,29.11,29.03,29.06,91796.6558186511,16.6257,16.6257,16.58,16.5971,91796.6558
2011-09-16 12:25:00,29.05,29.12,29.04,29.06,96958.8149478173,16.5914,16.6314,16.5857,16.5971,96958.8149
2011-09-16 12:30:00,29.07,29.14,29.07,29.14,106946.47065424756,16.6029,16.6428,16.6029,16.6428,106946.4707
2011-09-16 12:35:00,29.14,29.29,29.14,29.25,110986.42127707328,16.6428,16.7285,16.6428,16.7057,110986.4213
2011-09-16 12:40:00,29.25,29.28,29.19,29.2,63292.55975760296,16.7057,16.7228,16.6714,16.6771,63292.5598
2011-09-16 12:45:00,29.21,29.31,29.21,29.28,52070.47469419818,16.6828,16.7399,16.6828,16.7228,52070.4747
2011-09-16 12:50:00,29.28,29.31,29.25,29.28,51284.928739759845,16.7228,16.7399,16.7057,16.7228,51284.9287
2011-09-16 12:55:00,29.28,29.3,29.25,29.26,44327.23600044888,16.7228,16.7342,16.7057,16.7114,44327.236
2011-09-16 13:00:00,29.25,29.27,29.17,29.17,70699.13589945012,16.7057,16.7171,16.66,16.66,70699.1359
2011-09-16 13:05:00,29.17,29.19,29.08,29.1,80013.46650207609,16.66,16.6714,16.6086,16.62,80013.4665
2011-09-16 13:10:00,29.1,29.16,29.09,29.14,55212.65851195152,16.62,16.6543,16.6143,16.6428,55212.6585
2011-09-16 13:15:00,29.14,29.17,29.13,29.13,67893.61463359892,16.6428,16.66,16.6371,16.6371,67893.6146
2011-09-16 13:20:00,29.14,29.17,29.09,29.17,44663.89855235103,16.6428,16.66,16.6143,16.66,44663.8986
2011-09-16 13:25:00,29.16,29.17,29.12,29.17,97856.58175288967,16.6543,16.66,16.6314,16.66,97856.5818
2011-09-16 13:30:00,29.16,29.21,29.09,29.09,104140.94938839636,16.6543,16.6828,16.6143,16.6143,104140.9494
2011-09-16 13:35:00,29.1,29.1,29.01,29.07,84502.300527438,16.62,16.62,16.5686,16.6029,84502.3005
2011-09-16 13:40:00,29.06,29.15,29.04,29.13,70699.13589945012,16.5971,16.6485,16.5857,16.6371,70699.1359
2011-09-16 13:45:00,29.13,29.17,29.12,29.12,69352.48569184155,16.6371,16.66,16.6314,16.6314,69352.4857
2011-09-16 13:50:00,29.12,29.2,29.12,29.17,63180.33890696892,16.6314,16.6771,16.6314,16.66,63180.3389
2011-09-16 13:55:00,29.17,29.25,29.17,29.23,82818.98776792728,16.66,16.7057,16.66,16.6942,82818.9878
2011-09-16 14:00:00,29.23,29.27,29.2,29.26,89664.45965660419,16.6942,16.7171,16.6771,16.7114,89664.4597
2011-09-16 14:05:00,29.26,29.32,29.25,29.28,78105.71204129727,16.7114,16.7456,16.7057,16.7228,78105.712
2011-09-16 14:10:00,29.27,29.29,29.21,29.21,73504.65716530131,16.7171,16.7285,16.6828,16.6828,73504.6572
2011-09-16 14:15:00,29.21,29.26,29.19,29.21,72831.33206149703,16.6828,16.7114,16.6714,16.6828,72831.3321
2011-09-16 14:20:00,29.22,29.24,29.17,29.17,76310.1784311525,16.6885,16.6999,16.66,16.66,76310.1784
2011-09-16 14:25:00,29.18,29.21,29.15,29.16,54988.21681068342,16.6657,16.6828,16.6485,16.6543,54988.2168
2011-09-16 14:30:00,29.17,29.25,29.17,29.24,75636.85332734822,16.66,16.7057,16.66,16.6999,75636.8533
2011-09-16 14:35:00,29.24,29.33,29.23,29.31,88317.80944899561,16.6999,16.7513,16.6942,16.7399,88317.8094
2011-09-16 14:40:00,29.32,29.33,29.23,29.25,120300.75187969924,16.7456,16.7513,16.6942,16.7057,120300.7519
2011-09-16 14:45:00,29.25,29.3,29.23,29.29,85287.84648187633,16.7057,16.7342,16.6942,16.7285,85287.8465
2011-09-16 14:50:00,29.28,29.34,29.28,29.33,103916.50768712828,16.7228,16.7571,16.7228,16.7513,103916.5077
2011-09-16 14:55:00,29.33,29.41,29.32,29.4,132645.0454494445,16.7513,16.797,16.7456,16.7913,132645.0454
2011-09-16 15:00:00,29.4,29.41,29.32,29.34,131522.83694310402,16.7913,16.797,16.7456,16.7571,131522.8369
2011-09-16 15:05:00,29.34,29.35,29.25,29.25,122208.50634047804,16.7571,16.7628,16.7057,16.7057,122208.5063
2011-09-16 15:10:00,29.25,29.37,29.25,29.36,184042.1950398384,16.7057,16.7742,16.7057,16.7685,184042.195
2011-09-16 15:15:00,29.36,29.39,29.34,29.36,177308.94400179552,16.7685,16.7856,16.7571,16.7685,177308.944
2011-09-16 15:20:00,29.36,29.38,29.27,29.32,125687.35271013352,16.7685,16.7799,16.7171,16.7456,125687.3527
2011-09-16 15:25:00,29.32,29.32,29.22,29.22,175288.96869038267,16.7456,16.7456,16.6885,16.6885,175288.9687
2011-09-16 15:30:00,29.23,29.32,29.2,29.31,163954.66277634384,16.6942,16.7456,16.6771,16.7399,163954.6628
2011-09-16 15:35:00,29.31,29.33,29.24,29.25,194366.5132981708,16.7399,16.7513,16.6999,16.7057,194366.5133
2011-09-16 15:40:00,29.25,29.28,29.22,29.25,237347.0990910111,16.7057,16.7228,16.6885,16.7057,237347.0991
2011-09-16 15:45:00,29.25,29.39,29.23,29.34,345191.33655033103,16.7057,16.7856,16.6942,16.7571,345191.3366
2011-09-16 15:50:00,29.34,29.39,29.32,29.39,386376.3887330266,16.7571,16.7856,16.7456,16.7856,386376.3887
2011-09-16 15:55:00,29.39,29.48,29.38,29.44,917068.7913814386,16.7856,16.837,16.7799,16.8142,917068.7914
2011-09-19 09:30:00,28.55,28.55,27.9,27.99,474020.8730782179,16.3059,16.3059,15.9346,15.986,474020.8731
2011-09-19 09:35:00,27.99,28.1,27.93,27.99,202558.63539445627,15.986,16.0489,15.9518,15.986,202558.6354
2011-09-19 09:40:00,27.97,28.07,27.82,27.94,210301.8740882056,15.9746,16.0317,15.8889,15.9575,210301.8741
2011-09-19 09:45:00,27.95,27.95,27.73,27.77,224329.4804174616,15.9632,15.9632,15.8375,15.8604,224329.4804
2011-09-19 09:50:00,27.77,27.79,27.64,27.72,164852.42958141622,15.8604,15.8718,15.7861,15.8318,164852.4296
2011-09-19 09:55:00,27.71,27.78,27.69,27.72,130400.62843676354,15.8261,15.8661,15.8147,15.8318,130400.6284
2011-09-19 10:00:00,27.73,27.8,27.7,27.76,138929.41308495117,15.8375,15.8775,15.8204,15.8547,138929.4131
2011-09-19 10:05:00,27.76,27.82,27.72,27.73,121871.8437885759,15.8547,15.8889,15.8318,15.8375,121871.8438
2011-09-19 10:10:00,27.73,27.73,27.65,27.67,92357.76007182134,15.8375,15.8375,15.7918,15.8033,92357.7601
2011-09-19 10:15:00,27.66,27.66,27.52,27.53,534620.1324206038,15.7976,15.7976,15.7176,15.7233,534620.1324
2011-09-19 10:20:00,27.53,27.53,27.38,27.45,361687.8015935361,15.7233,15.7233,15.6376,15.6776,361687.8016
2011-09-19 10:25:00,27.44,27.48,27.42,27.45,240377.0620581304,15.6719,15.6948,15.6605,15.6776,240377.0621
2011-09-19 10:30:00,27.45,27.53,27.37,27.38,311973.9647626529,15.6776,15.7233,15.6319,15.6376,311973.9648
2011-09-19 10:35:00,27.38,27.42,27.28,27.33,297946.3584333969,15.6376,15.6605,15.5805,15.6091,297946.3584
2011-09-19 10:40:00,27.32,27.35,27.21,27.29,251935.80967343727,15.6034,15.6205,15.5405,15.5862,251935.8097
2011-09-19 10:45:00,27.29,27.41,27.28,27.39,179890.02356637863,15.5862,15.6548,15.5805,15.6433,179890.0236
2011-09-19 10:50:00,27.38,27.46,27.37,27.45,238918.19099988777,15.6376,15.6833,15.6319,15.6776,238918.191
2011-09-19 10:55:00,27.45,27.48,27.4,27.42,244865.8960834923,15.6776,15.6948,15.6491,15.6605,244865.8961
2011-09-19 11:00:00,27.42,27.55,27.42,27.48,134665.02076085735,15.6605,15.7347,15.6605,15.6948,134665.0208
2011-09-19 11:05:00,27.48,27.52,27.42,27.48,213668.49960722704,15.6948,15.7176,15.6605,15.6948,213668.4996
2011-09-19 11:10:00,27.48,27.48,27.41,27.47,298844.1252384693,15.6948,15.6948,15.6548,15.689,298844.1252
2011-09-19 11:15:00,27.47,27.47,27.41,27.43,231623.83570867463,15.689,15.689,15.6548,15.6662,231623.8357
2011-09-19 11:20:00,27.43,27.48,27.43,27.45,132645.0454494445,15.6662,15.6948,15.6662,15.6776,132645.0454
2011-09-19 11:25:00,27.44,27.45,27.37,27.37,180675.56952081696,15.6719,15.6776,15.6319,15.6319,180675.5695
2011-09-19 11:30:00,27.37,27.41,27.36,27.39,90674.44731231064,15.6319,15.6548,15.6262,15.6433,90674.4473
2011-09-19 11:35:00,27.38,27.41,27.37,27.39,119515.2059252609,15.6376,15.6548,15.6319,15.6433,119515.2059
2011-09-19 11:40:00,27.39,27.46,27.37,27.45,123555.15654808664,15.6433,15.6833,15.6319,15.6776,123555.1565
2011-09-19 11:45:00,27.45,27.64,27.43,27.64,224441.7012680956,15.6776,15.7861,15.6662,15.7861,224441.7013
2011-09-19 11:50:00,27.63,27.68,27.62,27.66,159802.49130288407,15.7804,15.809,15.7747,15.7976,159802.4913
2011-09-19 11:55:00,27.66,27.68,27.62,27.65,108180.90001122208,15.7976,15.809,15.7747,15.7918,108180.9
2011-09-19 12:00:00,27.65,27.73,27.65,27.7,138031.6462798788,15.7918,15.8375,15.7918,15.8204,138031.6463
2011-09-19 12:05:00,27.71,27.75,27.69,27.74,85848.95073504657,15.8261,15.849,15.8147,15.8432,85848.9507
2011-09-19 12:10:00,27.74,27.75,27.71,27.72,162944.6751206374,15.8432,15.849,15.8261,15.8318,162944.6751
2011-09-19 12:15:00,27.71,27.78,27.68,27.72,80350.12905397822,15.8261,15.8661,15.809,15.8318,80350.1291
2011-09-19 12:20:00,27.71,27.73,27.67,27.69,46122.76961059365,15.8261,15.8375,15.8033,15.8147,46122.7696
2011-09-19 12:25:00,27.69,27.72,27.67,27.68,60599.25934238581,15.8147,15.8318,15.8033,15.809,60599.2593
2011-09-19 12:30:00,27.68,27.7,27.67,27.7,58354.84232970486,15.809,15.8204,15.8033,15.8204,58354.8423
2011-09-19 12:35:00,27.7,27.7,27.62,27.65,106385.36640107732,15.8204,15.8204,15.7747,15.7918,106385.3664
2011-09-19 12:40:00,27.64,27.68,27.64,27.65,76646.84098305464,15.7861,15.809,15.7861,15.7918,76646.841
2011-09-19 12:45:00,27.65,27.67,27.6,27.62,98417.68600605991,15.7918,15.8033,15.7633,15.7747,98417.686
2011-09-19 12:50:00,27.62,27.66,27.58,27.63,73616.87801593536,15.7747,15.7976,15.7519,15.7804,73616.878
2011-09-19 12:55:00,27.62,27.64,27.61,27.62,93592.18942879589,15.7747,15.7861,15.769,15.7747,93592.1894
2011-09-19 13:00:00,27.62,27.62,27.53,27.55,76534.6201324206,15.7747,15.7747,15.7233,15.7347,76534.6201
2011-09-19 13:05:00,27.56,27.63,27.56,27.6,55773.76276512176,15.7404,15.7804,15.7404,15.7633,55773.7628
2011-09-19 13:10:00,27.61,27.62,27.54,27.57,51509.37044102794,15.769,15.7747,15.729,15.7462,51509.3704
2011-09-19 13:15:00,27.57,27.57,27.51,27.53,165189.09213331837,15.7462,15.7462,15.7119,15.7233,165189.0921
2011-09-19 13:20:00,27.53,27.64,27.53,27.64,63292.55975760296,15.7233,15.7861,15.7233,15.7861,63292.5598
2011-09-19 13:25:00,27.63,27.64,27.57,27.63,63180.33890696892,15.7804,15.7861,15.7462,15.7804,63180.3389
2011-09-19 13:30:00,27.63,27.68,27.61,27.64,52519.35809673437,15.7804,15.809,15.769,15.7861,52519.3581
2011-09-19 13:35:00,27.64,27.68,27.63,27.65,58018.17977780271,15.7861,15.809,15.7804,15.7918,58018.1798
2011-09-19 13:40:00,27.65,27.7,27.65,27.7,49377.17427898103,15.7918,15.8204,15.7918,15.8204,49377.1743
2011-09-19 13:45:00,27.69,27.7,27.67,27.68,68454.71888676916,15.8147,15.8204,15.8033,15.809,68454.7189
2011-09-19 13:50:00,27.68,27.71,27.68,27.7,64302.54741330939,15.809,15.8261,15.809,15.8204,64302.5474
2011-09-19 13:55:00,27.7,27.74,27.7,27.74,77544.60778812703,15.8204,15.8432,15.8204,15.8432,77544.6078
2011-09-19 14:00:00,27.74,27.74,27.62,27.62,124789.58590506116,15.8432,15.8432,15.7747,15.7747,124789.5859
2011-09-19 14:05:00,27.62,27.75,27.62,27.7,124901.8067556952,15.7747,15.849,15.7747,15.8204,124901.8068
2011-09-19 14:10:00,27.69,27.77,27.68,27.74,83380.09202109752,15.8147,15.8604,15.809,15.8432,83380.092
2011-09-19 14:15:00,27.74,27.79,27.72,27.77,72382.44865896083,15.8432,15.8718,15.8318,15.8604,72382.4487
2011-09-19 14:20:00,27.76,27.79,27.71,27.71,95836.60644147682,15.8547,15.8718,15.8261,15.8261,95836.6064
2011-09-19 14:25:00,27.71,27.74,27.66,27.68,68454.71888676916,15.8261,15.8432,15.7976,15.809,68454.7189
2011-09-19 14:30:00,27.68,27.74,27.67,27.69,62731.45550443272,15.809,15.8432,15.8033,15.8147,62731.4555
2011-09-19 14:35:00,27.68,27.77,27.67,27.77,67444.73123106273,15.809,15.8604,15.8033,15.8604,67444.7312
2011-09-19 14:40:00,27.76,27.84,27.73,27.79,183368.8699360341,15.8547,15.9004,15.8375,15.8718,183368.8699
2011-09-19 14:45:00,27.8,27.86,27.79,27.86,92021.0975199192,15.8775,15.9118,15.8718,15.9118,92021.0975
2011-09-19 14:50:00,27.86,27.92,27.8,27.83,128829.53652788688,15.9118,15.9461,15.8775,15.8946,128829.5365
2011-09-19 14:55:00,27.83,27.83,27.67,27.67,145887.10582426214,15.8946,15.8946,15.8033,15.8033,145887.1058
2011-09-19 15:00:00,27.68,27.69,27.62,27.65,130176.18673549544,15.809,15.8147,15.7747,15.7918,130176.1867
2011-09-19 15:05:00,27.65,27.67,27.59,27.62,110986.42127707328,15.7918,15.8033,15.7576,15.7747,110986.4213
2011-09-19 15:10:00,27.62,27.82,27.62,27.79,251150.26371899896,15.7747,15.8889,15.7747,15.8718,251150.2637
2011-09-19 15:15:00,27.79,27.99,27.78,27.92,292671.97845359665,15.8718,15.986,15.8661,15.9461,292671.9785
2011-09-19 15:20:00,27.92,28.14,27.92,28.09,236785.99483784084,15.9461,16.0717,15.9461,16.0431,236785.9948
2011-09-19 15:25:00,28.09,28.12,28.01,28.12,137133.87947480642,16.0431,16.0603,15.9975,16.0603,137133.8795
2011-09-19 15:30:00,28.11,28.22,28.11,28.16,274828.86320278305,16.0546,16.1174,16.0546,16.0831,274828.8632
2011-09-19 15:35:00,28.16,28.36,28.15,28.33,208618.5613286949,16.0831,16.1973,16.0774,16.1802,208618.5613
2011-09-19 15:40:00,28.33,28.33,28.24,28.29,232858.2650656492,16.1802,16.1802,16.1288,16.1574,232858.2651
2011-09-19 15:45:00,28.29,28.29,28.11,28.15,335091.45999326673,16.1574,16.1574,16.0546,16.0774,335091.46
2011-09-19 15:50:00,28.16,28.19,28.06,28.09,308382.8975423634,16.0831,16.1003,16.026,16.0431,308382.8975
2011-09-19 15:55:00,28.1,28.23,28.05,28.06,897654.5842217484,16.0489,16.1231,16.0203,16.026,897654.5842
2011-09-20 09:30:00,28.27,28.43,28.26,28.33,175064.52698911456,16.1459,16.2373,16.1402,16.1802,175064.527
2011-09-20 09:35:00,28.32,28.32,28.15,28.22,183481.0907866681,16.1745,16.1745,16.0774,16.1174,183481.0908
2011-09-20 09:40:00,28.22,28.24,28.11,28.2,90450.00561104252,16.1174,16.1288,16.0546,16.106,90450.0056
2011-09-20 09:45:00,28.2,28.2,28.02,28.1,86073.39243631467,16.106,16.106,16.0032,16.0489,86073.3924
2011-09-20 09:50:00,28.11,28.15,27.98,28.13,138480.52968241498,16.0546,16.0774,15.9803,16.066,138480.5297
2011-09-20 09:55:00,28.14,28.31,28.11,28.29,101672.0906744473,16.0717,16.1688,16.0546,16.1574,101672.0907
2011-09-20 10:00:00,28.29,28.4,28.27,28.34,125350.6901582314,16.1574,16.2202,16.1459,16.1859,125350.6902
2011-09-20 10:05:00,28.34,28.35,28.17,28.17,108180.90001122208,16.1859,16.1916,16.0888,16.0888,108180.9
2011-09-20 10:10:00,28.17,28.24,28.1,28.24,91011.10986421276,16.0888,16.1288,16.0489,16.1288,91011.1099
2011-09-20 10:15:00,28.25,28.27,28.19,28.25,47806.08237010436,16.1345,16.1459,16.1003,16.1345,47806.0824
2011-09-20 10:20:00,28.25,28.28,28.23,28.27,72831.33206149703,16.1345,16.1517,16.1231,16.1459,72831.3321
2011-09-20 10:25:00,28.27,28.3,28.23,28.3,175737.85209291885,16.1459,16.1631,16.1231,16.1631,175737.8521
2011-09-20 10:30:00,28.3,28.37,28.29,28.35,141286.05094826617,16.1631,16.2031,16.1574,16.1916,141286.0509
2011-09-20 10:35:00,28.35,28.59,28.34,28.55,171810.12232072718,16.1916,16.3287,16.1859,16.3059,171810.1223
2011-09-20 10:40:00,28.56,28.6,28.5,28.59,71821.34440579059,16.3116,16.3344,16.2773,16.3287,71821.3444
2011-09-20 10:45:00,28.6,28.6,28.52,28.52,83155.65031982942,16.3344,16.3344,16.2887,16.2887,83155.6503
2011-09-20 10:50:00,28.52,28.55,28.42,28.43,148468.18538884525,16.2887,16.3059,16.2316,16.2373,148468.1854
2011-09-20 10:55:00,28.43,28.52,28.34,28.51,131522.83694310402,16.2373,16.2887,16.1859,16.283,131522.8369
2011-09-20 11:00:00,28.51,28.56,28.49,28.53,196049.8260576815,16.283,16.3116,16.2716,16.2944,196049.8261
2011-09-20 11:05:00,28.53,28.56,28.43,28.44,206261.92346537983,16.2944,16.3116,16.2373,16.243,206261.9235
2011-09-20 11:10:00,28.44,28.55,28.43,28.48,125911.79441140164,16.243,16.3059,16.2373,16.2659,125911.7944
2011-09-20 11:15:00,28.47,28.51,28.42,28.46,133991.69565705306,16.2602,16.283,16.2316,16.2545,133991.6957
2011-09-20 11:20:00,28.46,28.47,28.38,28.43,99876.55706430254,16.2545,16.2602,16.2088,16.2373,99876.5571
2011-09-20 11:25:00,28.43,28.43,28.35,28.41,116148.58040623947,16.2373,16.2373,16.1916,16.2259,116148.5804
2011-09-20 11:30:00,28.39,28.4,28.27,28.35,108629.78341375828,16.2145,16.2202,16.1459,16.1916,108629.7834
2011-09-20 11:35:00,28.35,28.4,28.35,28.35,69913.58994501177,16.1916,16.2202,16.1916,16.1916,69913.5899
2011-09-20 11:40:00,28.35,28.36,28.28,28.32,87420.04264392324,16.1916,16.1973,16.1517,16.1745,87420.0426
2011-09-20 11:45:00,28.32,28.32,28.27,28.29,72494.66950959488,16.1745,16.1745,16.1459,16.1574,72494.6695
2011-09-20 11:50:00,28.3,28.31,28.26,28.26,55324.87936258557,16.1631,16.1688,16.1402,16.1402,55324.8794
2011-09-20 11:55:00,28.27,28.3,28.23,28.23,104926.49534283468,16.1459,16.1631,16.1231,16.1231,104926.4953
2011-09-20 12:00:00,28.24,28.24,28.13,28.15,94714.39793513634,16.1288,16.1288,16.066,16.0774,94714.3979
2011-09-20 12:05:00,28.15,28.16,28.06,28.1,69015.8231399394,16.0774,16.0831,16.026,16.0489,69015.8231
2011-09-20 12:10:00,28.1,28.11,28.07,28.09,61721.46784872629,16.0489,16.0546,16.0317,16.0431,61721.4678
2011-09-20 12:15:00,28.09,28.14,28.07,28.07,74065.76141847155,16.0431,16.0717,16.0317,16.0317,74065.7614
2011-09-20 12:20:00,28.08,28.16,28.08,28.15,77432.38693749298,16.0374,16.0831,16.0374,16.0774,77432.3869
2011-09-20 12:25:00,28.16,28.19,28.14,28.15,49713.83683088318,16.0831,16.1003,16.0717,16.0774,49713.8368
2011-09-20 12:30:00,28.15,28.17,28.12,28.17,42531.70239030412,16.0774,16.0888,16.0603,16.0888,42531.7024
2011-09-20 12:35:00,28.17,28.17,28.06,28.08,65424.75591964987,16.0888,16.0888,16.026,16.0374,65424.7559
2011-09-20 12:40:00,28.09,28.1,28.03,28.09,66659.1852766244,16.0431,16.0489,16.0089,16.0431,66659.1853
2011-09-20 12:45:00,28.1,28.13,28.1,28.13,62955.897205700814,16.0489,16.066,16.0489,16.066,62955.8972
2011-09-20 12:50:00,28.15,28.2,28.14,28.2,118841.88082145662,16.0774,16.106,16.0717,16.106,118841.8808
2011-09-20 12:55:00,28.2,28.2,28.16,28.16,99315.4528111323,16.106,16.106,16.0831,16.0831,99315.4528
2011-09-20 13:00:00,28.17,28.19,28.16,28.19,115250.81360116709,16.0888,16.1003,16.0831,16.1003,115250.8136
2011-09-20 13:05:00,28.19,28.2,28.18,28.2,91684.43496801706,16.1003,16.106,16.0945,16.106,91684.435
2011-09-20 13:10:00,28.2,28.27,28.18,28.27,86297.83413758276,16.106,16.1459,16.0945,16.1459,86297.8341
2011-09-20 13:15:00,28.27,28.27,28.19,28.19,60935.92189428795,16.1459,16.1459,16.1003,16.1003,60935.9219
2011-09-20 13:20:00,28.19,28.19,28.15,28.19,39950.62282572102,16.1003,16.1003,16.0774,16.1003,39950.6228
2011-09-20 13:25:00,28.19,28.19,28.14,28.15,105038.71619346876,16.1003,16.1003,16.0717,16.0774,105038.7162
2011-09-20 13:30:00,28.15,28.15,28.1,28.1,91684.43496801706,16.0774,16.0774,16.0489,16.0489,91684.435
2011-09-20 13:35:00,28.11,28.13,28.08,28.08,55100.43766131747,16.0546,16.066,16.0374,16.0374,55100.4377
2011-09-20 13:40:00,28.07,28.08,28.03,28.04,59028.167433509145,16.0317,16.0374,16.0089,16.0146,59028.1674
2011-09-20 13:45:00,28.03,28.09,28.02,28.08,60935.92189428795,16.0089,16.0431,16.0032,16.0374,60935.9219
2011-09-20 13:50:00,28.08,28.09,28.03,28.05,60711.48019301986,16.0374,16.0431,16.0089,16.0203,60711.4802
2011-09-20 13:55:00,28.06,28.09,28.03,28.05,55100.43766131747,16.026,16.0431,16.0089,16.0203,55100.4377
2011-09-20 14:00:00,28.05,28.06,28.01,28.03,99539.8945124004,16.0203,16.026,15.9975,16.0089,99539.8945
2011-09-20 14:05:00,28.03,28.17,28.03,28.16,119290.7642239928,16.0089,16.0888,16.0089,16.0831,119290.7642
2011-09-20 14:10:00,28.16,28.22,28.16,28.19,92021.0975199192,16.0831,16.1174,16.0831,16.1003,92021.0975
2011-09-20 14:15:00,28.18,28.22,28.16,28.17,69913.58994501177,16.0945,16.1174,16.0831,16.0888,69913.5899
2011-09-20 14:20:00,28.17,28.17,28.1,28.14,59028.167433509145,16.0888,16.0888,16.0489,16.0717,59028.1674
2011-09-20 14:25:00,28.13,28.16,28.11,28.14,53866.00830434294,16.066,16.0831,16.0546,16.0717,53866.0083
2011-09-20 14:30:00,28.15,28.19,28.03,28.06,71148.0193019863,16.0774,16.1003,16.0089,16.026,71148.0193
2011-09-20 14:35:00,28.07,28.07,28.03,28.05,58579.28403097295,16.0317,16.0317,16.0089,16.0203,58579.284
2011-09-20 14:40:00,28.04,28.05,27.97,28.01,70474.69419818201,16.0146,16.0203,15.9746,15.9975,70474.6942
2011-09-20 14:45:00,28.0,28.05,27.97,28.05,83043.42946919537,15.9917,16.0203,15.9746,16.0203,83043.4295
2011-09-20 14:50:00,28.05,28.07,28.03,28.07,87868.92604645943,16.0203,16.0317,16.0089,16.0317,87868.926
2011-09-20 14:55:00,28.07,28.09,28.03,28.03,79452.36224890585,16.0317,16.0431,16.0089,16.0089,79452.3622
2011-09-20 15:00:00,28.03,28.08,27.94,27.94,118954.10167209066,16.0089,16.0374,15.9575,15.9575,118954.1017
2011-09-20 15:05:00,27.94,27.95,27.83,27.84,162608.01256873526,15.9575,15.9632,15.8946,15.9004,162608.0126
2011-09-20 15:10:00,27.82,27.86,27.8,27.8,175513.41039165074,15.8889,15.9118,15.8775,15.8775,175513.4104
2011-09-20 15:15:00,27.8,27.86,27.79,27.81,124901.8067556952,15.8775,15.9118,15.8718,15.8832,124901.8068
2011-09-20 15:20:00,27.8,27.83,27.78,27.78,82818.98776792728,15.8775,15.8946,15.8661,15.8661,82818.9878
2011-09-20 15:25:00,27.78,27.86,27.77,27.85,90225.56390977444,15.8661,15.9118,15.8604,15.9061,90225.5639
2011-09-20 15:30:00,27.85,27.86,27.81,27.86,171697.90147009314,15.9061,15.9118,15.8832,15.9118,171697.9015
2011-09-20 15:35:00,27.86,27.89,27.82,27.87,114914.15104926495,15.9118,15.9289,15.8889,15.9175,114914.151
2011-09-20 15:40:00,27.87,27.88,27.75,27.76,124004.0399506228,15.9175,15.9232,15.849,15.8547,124004.04
2011-09-20 15:45:00,27.76,27.76,27.68,27.75,236112.66973403652,15.8547,15.8547,15.809,15.849,236112.6697
2011-09-20 15:50:00,27.75,27.8,27.7,27.79,219391.76298956343,15.849,15.8775,15.8204,15.8718,219391.763
2011-09-20 15:55:00,27.79,27.79,27.68,27.7,480417.4615643586,15.8718,15.8718,15.809,15.8204,480417.4616
2011-09-21 09:30:00,27.64,27.86,27.6,27.86,111547.52553024353,15.7861,15.9118,15.7633,15.9118,111547.5255
2011-09-21 09:35:00,27.86,27.92,27.74,27.89,76197.95758051846,15.9118,15.9461,15.8432,15.9289,76197.9576
2011-09-21 09:40:00,27.88,27.93,27.78,27.81,70586.91504881607,15.9232,15.9518,15.8661,15.8832,70586.915
2011-09-21 09:45:00,27.81,27.86,27.72,27.73,79676.80395017394,15.8832,15.9118,15.8318,15.8375,79676.804
2011-09-21 09:50:00,27.72,27.8,27.66,27.77,66434.7435753563,15.8318,15.8775,15.7976,15.8604,66434.7436
2011-09-21 09:55:00,27.77,27.86,27.7,27.78,44327.23600044888,15.8604,15.9118,15.8204,15.8661,44327.236
2011-09-21 10:00:00,27.78,27.87,27.66,27.7,114353.04679609471,15.8661,15.9175,15.7976,15.8204,114353.0468
2011-09-21 10:05:00,27.71,27.78,27.67,27.67,65312.53506901582,15.8261,15.8661,15.8033,15.8033,65312.5351
2011-09-21 10:10:00,27.67,27.7,27.55,27.61,74290.20311973964,15.8033,15.8204,15.7347,15.769,74290.2031
2011-09-21 10:15:00,27.61,27.7,27.57,27.63,90674.44731231064,15.769,15.8204,15.7462,15.7804,90674.4473
2011-09-21 10:20:00,27.64,27.7,27.52,27.65,147794.86028504095,15.7861,15.8204,15.7176,15.7918,147794.8603
2011-09-21 10:25:00,27.65,27.69,27.61,27.64,116373.02210750755,15.7918,15.8147,15.769,15.7861,116373.0221
2011-09-21 10:30:00,27.65,27.72,27.6,27.6,106946.47065424756,15.7918,15.8318,15.7633,15.7633,106946.4707
2011-09-21 10:35:00,27.6,27.61,27.44,27.51,109527.55021883066,15.7633,15.769,15.6719,15.7119,109527.5502
2011-09-21 10:40:00,27.5,27.53,27.43,27.49,74851.30737290988,15.7062,15.7233,15.6662,15.7005,74851.3074
2011-09-21 10:45:00,27.49,27.52,27.32,27.34,57681.51722590057,15.7005,15.7176,15.6034,15.6148,57681.5172
2011-09-21 10:50:00,27.34,27.45,27.32,27.34,91908.87666928516,15.6148,15.6776,15.6034,15.6148,91908.8767
2011-09-21 10:55:00,27.33,27.42,27.31,27.41,99764.33621366847,15.6091,15.6605,15.5977,15.6548,99764.3362
2011-09-21 11:00:00,27.41,27.44,27.34,27.39,81472.3375603187,15.6548,15.6719,15.6148,15.6433,81472.3376
2011-09-21 11:05:00,27.38,27.45,27.36,27.38,66771.40612725844,15.6376,15.6776,15.6262,15.6376,66771.4061
2011-09-21 11:10:00,27.37,27.45,27.36,27.39,98754.34855796206,15.6319,15.6776,15.6262,15.6433,98754.3486
2011-09-21 11:15:00,27.38,27.42,27.36,27.41,100662.10301874088,15.6376,15.6605,15.6262,15.6548,100662.103
2011-09-21 11:20:00,27.41,27.42,27.36,27.36,175625.6312422848,15.6548,15.6605,15.6262,15.6262,175625.6312
2011-09-21 11:25:00,27.37,27.43,27.37,27.37,100774.32386937492,15.6319,15.6662,15.6319,15.6319,100774.3239
2011-09-21 11:30:00,27.37,27.43,27.37,27.38,60150.37593984962,15.6319,15.6662,15.6319,15.6376,60150.3759
2011-09-21 11:35:00,27.39,27.47,27.39,27.42,159690.27045225003,15.6433,15.689,15.6433,15.6605,159690.2705
2011-09-21 11:40:00,27.42,27.53,27.42,27.51,180563.34867018287,15.6605,15.7233,15.6605,15.7119,180563.3487
2011-09-21 11:45:00,27.51,27.53,27.45,27.49,95948.82729211087,15.7119,15.7233,15.6776,15.7005,95948.8273
2011-09-21 11:50:00,27.49,27.53,27.48,27.52,49601.61598024913,15.7005,15.7233,15.6948,15.7176,49601.616
2011-09-21 11:55:00,27.53,27.53,27.47,27.49,89664.45965660419,15.7233,15.7233,15.689,15.7005,89664.4597
2011-09-21 12:00:00,27.49,27.59,27.47,27.58,165974.6380877567,15.7005,15.7576,15.689,15.7519,165974.6381
2011-09-21 12:05:00,27.57,27.59,27.5,27.5,66210.3018740882,15.7462,15.7576,15.7062,15.7062,66210.3019
2011-09-21 12:10:00,27.5,27.52,27.46,27.48,58467.0631803389,15.7062,15.7176,15.6833,15.6948,58467.0632
2011-09-21 12:15:00,27.48,27.51,27.47,27.49,100998.76557064302,15.6948,15.7119,15.689,15.7005,100998.7656
2011-09-21 12:20:00,27.49,27.5,27.44,27.48,76646.84098305464,15.7005,15.7062,15.6719,15.6948,76646.841
2011-09-21 12:25:00,27.47,27.47,27.32,27.33,308831.78094489954,15.689,15.689,15.6034,15.6091,308831.7809
2011-09-21 12:30:00,27.34,27.4,27.33,27.39,195376.50095387723,15.6148,15.6491,15.6091,15.6433,195376.501
2011-09-21 12:35:00,27.39,27.51,27.37,27.45,104589.83279093256,15.6433,15.7119,15.6319,15.6776,104589.8328
2011-09-21 12:40:00,27.46,27.49,27.4,27.45,28728.53776231624,15.6833,15.7005,15.6491,15.6776,28728.5378
2011-09-21 12:45:00,27.45,27.45,27.22,27.22,145774.8849736281,15.6776,15.6776,15.5463,15.5463,145774.885
2011-09-21 12:50:00,27.23,27.27,27.13,27.21,82145.662664123,15.552,15.5748,15.4949,15.5405,82145.6627
2011-09-21 12:55:00,27.21,27.33,27.19,27.33,79115.6996970037,15.5405,15.6091,15.5291,15.6091,79115.6997
2011-09-21 13:00:00,27.33,27.43,27.21,27.26,118056.33486701827,15.6091,15.6662,15.5405,15.5691,118056.3349
2011-09-21 13:05:00,27.26,27.4,27.25,27.35,63965.88486140725,15.5691,15.6491,15.5634,15.6205,63965.8849
2011-09-21 13:10:00,27.35,27.37,27.26,27.31,38940.63517001459,15.6205,15.6319,15.5691,15.5977,38940.6352
2011-09-21 13:15:00,27.3,27.36,27.25,27.26,39165.07687128268,15.5919,15.6262,15.5634,15.5691,39165.0769
2011-09-21 13:20:00,27.27,27.32,27.23,27.32,34900.68454718887,15.5748,15.6034,15.552,15.6034,34900.6845
2011-09-21 13:25:00,27.32,27.37,27.3,27.34,27381.887554707664,15.6034,15.6319,15.5919,15.6148,27381.8876
2011-09-21 13:30:00,27.34,27.37,27.25,27.29,39613.96027381888,15.6148,15.6319,15.5634,15.5862,39613.9603
2011-09-21 13:35:00,27.29,27.3,27.22,27.26,36808.43900796768,15.5862,15.5919,15.5463,15.5691,36808.439
2011-09-21 13:40:00,27.28,27.33,27.27,27.28,33890.69689148243,15.5805,15.6091,15.5748,15.5805,33890.6969
2011-09-21 13:45:00,27.27,27.31,27.26,27.26,40511.72707889126,15.5748,15.5977,15.5691,15.5691,40511.7271
2011-09-21 13:50:00,27.26,27.29,27.24,27.26,23117.495230613848,15.5691,15.5862,15.5577,15.5691,23117.4952
2011-09-21 13:55:00,27.26,27.26,27.21,27.22,84502.300527438,15.5691,15.5691,15.5405,15.5463,84502.3005
2011-09-21 14:00:00,27.23,27.24,27.21,27.24,121759.62293794188,15.552,15.5577,15.5405,15.5577,121759.6229
2011-09-21 14:05:00,27.24,27.3,27.21,27.29,69352.48569184155,15.5577,15.5919,15.5405,15.5862,69352.4857
2011-09-21 14:10:00,27.29,27.32,27.24,27.25,82706.76691729322,15.5862,15.6034,15.5577,15.5634,82706.7669
2011-09-21 14:15:00,27.27,27.31,27.25,27.28,46571.65301312984,15.5748,15.5977,15.5634,15.5805,46571.653
2011-09-21 14:20:00,27.29,27.51,27.13,27.14,128717.31567725285,15.5862,15.7119,15.4949,15.5006,128717.3157
2011-09-21 14:25:00,27.18,27.26,26.93,27.22,307709.5724385591,15.5234,15.5691,15.3806,15.5463,307709.5724
2011-09-21 14:30:00,27.21,27.29,27.12,27.13,206935.24856918416,15.5405,15.5862,15.4891,15.4949,206935.2486
2011-09-21 14:35:00,27.13,27.13,26.8,26.96,171361.238918191,15.4949,15.4949,15.3064,15.3978,171361.2389
2011-09-21 14:40:00,26.95,27.0,26.83,26.92,171473.45976882504,15.3921,15.4206,15.3235,15.3749,171473.4598
2011-09-21 14:45:00,26.92,27.06,26.88,27.05,155201.4364268881,15.3749,15.4549,15.3521,15.4492,155201.4364
2011-09-21 14:50:00,27.05,27.07,26.96,26.98,142632.70115587476,15.4492,15.4606,15.3978,15.4092,142632.7012
2011-09-21 14:55:00,26.98,27.0,26.88,26.93,126136.23611266972,15.4092,15.4206,15.3521,15.3806,126136.2361
2011-09-21 15:00:00,26.93,27.07,26.87,27.07,127707.3280215464,15.3806,15.4606,15.3464,15.4606,127707.328
2011-09-21 15:05:00,27.07,27.12,26.94,26.96,264055.66154191445,15.4606,15.4891,15.3863,15.3978,264055.6615
2011-09-21 15:10:00,26.97,27.06,26.9,26.91,198630.9056222646,15.4035,15.4549,15.3635,15.3692,198630.9056
2011-09-21 15:15:00,26.9,26.96,26.75,26.82,387610.8180900011,15.3635,15.3978,15.2778,15.3178,387610.8181
2011-09-21 15:20:00,26.82,26.87,26.69,26.76,164852.42958141622,15.3178,15.3464,15.2436,15.2835,164852.4296
2011-09-21 15:25:00,26.76,26.8,26.67,26.72,150937.0441027943,15.2835,15.3064,15.2321,15.2607,150937.0441
2011-09-21 15:30:00,26.72,26.73,26.48,26.49,492873.9759847379,15.2607,15.2664,15.1236,15.1293,492873.976
2011-09-21 15:35:00,26.49,26.53,26.27,26.31,357086.7467175401,15.1293,15.1522,15.0037,15.0265,357086.7467
2011-09-21 15:40:00,26.31,26.34,26.24,26.32,276736.6176635619,15.0265,15.0437,14.9865,15.0322,276736.6177
2011-09-21 15:45:00,26.31,26.31,26.18,26.18,525754.685220514,15.0265,15.0265,14.9523,14.9523,525754.6852
2011-09-21 15:50:00,26.19,26.2,26.06,26.09,700931.4330602626,14.958,14.9637,14.8837,14.9009,700931.4331
2011-09-21 15:55:00,26.09,26.09,25.83,25.83,1306138.4805296822,14.9009,14.9009,14.7524,14.7524,1306138.4805
2011-09-22 09:30:00,25.03,25.08,24.82,24.87,341824.7110313096,14.2955,14.324,14.1755,14.2041,341824.711
2011-09-22 09:35:00,24.86,25.16,24.86,25.1,324206.0374817641,14.1984,14.3697,14.1984,14.3355,324206.0375
2011-09-22 09:40:00,25.1,25.24,24.94,24.97,208730.7821793289,14.3355,14.4154,14.2441,14.2612,208730.7822
2011-09-22 09:45:00,24.97,25.07,24.96,25.0,348894.6246212546,14.2612,14.3183,14.2555,14.2783,348894.6246
2011-09-22 09:50:00,24.99,25.12,24.95,24.95,302771.85501066095,14.2726,14.3469,14.2498,14.2498,302771.855
2011-09-22 09:55:00,24.95,24.95,24.67,24.68,228481.6518909213,14.2498,14.2498,14.0899,14.0956,228481.6519
2011-09-22 10:00:00,24.68,24.88,24.66,24.85,277185.50106609805,14.0956,14.2098,14.0842,14.1927,277185.5011
2011-09-22 10:05:00,24.84,24.91,24.73,24.88,424868.140500505,14.187,14.2269,14.1241,14.2098,424868.1405
2011-09-22 10:10:00,24.88,24.92,24.71,24.83,388396.36404443946,14.2098,14.2326,14.1127,14.1812,388396.364
2011-09-22 10:15:00,24.83,24.9,24.79,24.9,309729.5477499719,14.1812,14.2212,14.1584,14.2212,309729.5477
2011-09-22 10:20:00,24.9,25.04,24.89,25.0,476265.29009089887,14.2212,14.3012,14.2155,14.2783,476265.2901
2011-09-22 10:25:00,25.0,25.0,24.8,24.92,266524.52025586355,14.2783,14.2783,14.1641,14.2326,266524.5203
2011-09-22 10:30:00,24.92,24.99,24.81,24.93,166647.963191561,14.2326,14.2726,14.1698,14.2384,166647.9632
2011-09-22 10:35:00,24.94,25.0,24.9,24.9,191560.9920323196,14.2441,14.2783,14.2212,14.2212,191560.992
2011-09-22 10:40:00,24.9,24.94,24.8,24.92,179890.02356637863,14.2212,14.2441,14.1641,14.2326,179890.0236
2011-09-22 10:45:00,24.93,25.02,24.88,24.95,205813.04006284368,14.2384,14.2898,14.2098,14.2498,205813.0401
2011-09-22 10:50:00,24.94,24.95,24.71,24.72,186847.7163056896,14.2441,14.2498,14.1127,14.1184,186847.7163
2011-09-22 10:55:00,24.72,24.76,24.55,24.58,186959.93715632363,14.1184,14.1413,14.0213,14.0385,186959.9372
2011-09-22 11:00:00,24.58,24.67,24.55,24.6,172259.00572326337,14.0385,14.0899,14.0213,14.0499,172259.0057
2011-09-22 11:05:00,24.6,24.62,24.54,24.55,178206.7108068679,14.0499,14.0613,14.0156,14.0213,178206.7108
2011-09-22 11:10:00,24.55,24.63,24.44,24.46,183929.9741892044,14.0213,14.067,13.9585,13.9699,183929.9742
2011-09-22 11:15:00,24.45,24.52,24.42,24.52,174503.42273594433,13.9642,14.0042,13.9471,14.0042,174503.4227
2011-09-22 11:20:00,24.52,24.61,24.5,24.58,222646.16765795083,14.0042,14.0556,13.9928,14.0385,222646.1677
2011-09-22 11:25:00,24.59,24.59,24.46,24.51,150824.82325216025,14.0442,14.0442,13.9699,13.9985,150824.8233
2011-09-22 11:30:00,24.51,24.59,24.47,24.56,210862.97834137583,13.9985,14.0442,13.9756,14.027,210862.9783
2011-09-22 11:35:00,24.55,24.61,24.53,24.55,221972.8425541465,14.0213,14.0556,14.0099,14.0213,221972.8426
2011-09-22 11:40:00,24.54,24.59,24.47,24.56,201773.089440018,14.0156,14.0442,13.9756,14.027,201773.0894
2011-09-22 11:45:00,24.56,24.58,24.42,24.43,183144.428234766,14.027,14.0385,13.9471,13.9528,183144.4282
2011-09-22 11:50:00,24.42,24.45,24.35,24.4,253619.12243294803,13.9471,13.9642,13.9071,13.9357,253619.1224
2011-09-22 11:55:00,24.4,24.43,24.29,24.3,177757.8274043317,13.9357,13.9528,13.8728,13.8785,177757.8274
2011-09-22 12:00:00,24.3,24.36,24.19,24.21,312759.5107170912,13.8785,13.9128,13.8157,13.8271,312759.5107
2011-09-22 12:05:00,24.21,24.24,24.1,24.15,263045.67388620804,13.8271,13.8443,13.7643,13.7929,263045.6739
2011-09-22 12:10:00,24.15,24.24,24.1,24.18,138929.41308495117,13.7929,13.8443,13.7643,13.81,138929.4131
2011-09-22 12:15:00,24.19,24.2,24.1,24.18,124116.26080125688,13.8157,13.8214,13.7643,13.81,124116.2608
2011-09-22 12:20:00,24.18,24.19,24.08,24.18,190663.22522724725,13.81,13.8157,13.7529,13.81,190663.2252
2011-09-22 12:25:00,24.18,24.22,24.14,24.2,220289.52979463583,13.81,13.8329,13.7872,13.8214,220289.5298
2011-09-22 12:30:00,24.21,24.31,24.2,24.26,212770.73280215464,13.8271,13.8843,13.8214,13.8557,212770.7328
2011-09-22 12:35:00,24.26,24.33,24.25,24.31,142296.0386039726,13.8557,13.8957,13.85,13.8843,142296.0386
2011-09-22 12:40:00,24.31,24.43,24.31,24.42,170800.13466502074,13.8843,13.9528,13.8843,13.9471,170800.1347
2011-09-22 12:45:00,24.43,24.51,24.42,24.51,196947.5928627539,13.9528,13.9985,13.9471,13.9985,196947.5929
2011-09-22 12:50:00,24.5,24.56,24.48,24.52,138592.75053304902,13.9928,14.027,13.9814,14.0042,138592.7505
2011-09-22 12:55:00,24.51,24.53,24.5,24.51,198743.12647289864,13.9985,14.0099,13.9928,13.9985,198743.1265
2011-09-22 13:00:00,24.51,24.53,24.46,24.47,212434.0702502525,13.9985,14.0099,13.9699,13.9756,212434.0703
2011-09-22 13:05:00,24.46,24.49,24.35,24.37,224217.2595668275,13.9699,13.9871,13.9071,13.9185,224217.2596
2011-09-22 13:10:00,24.36,24.43,24.34,24.38,121759.62293794188,13.9128,13.9528,13.9014,13.9242,121759.6229
2011-09-22 13:15:00,24.37,24.4,24.34,24.34,141398.27179890024,13.9185,13.9357,13.9014,13.9014,141398.2718
2011-09-22 13:20:00,24.34,24.38,24.34,24.34,299741.89204354165,13.9014,13.9242,13.9014,13.9014,299741.892
2011-09-22 13:25:00,24.34,24.45,24.31,24.35,241499.27056447088,13.9014,13.9642,13.8843,13.9071,241499.2706
2011-09-22 13:30:00,24.34,24.42,24.33,24.39,245875.8837391988,13.9014,13.9471,13.8957,13.9299,245875.8837
2011-09-22 13:35:00,24.39,24.42,24.29,24.42,204241.948153967,13.9299,13.9471,13.8728,13.9471,204241.9482
2011-09-22 13:40:00,24.41,24.5,24.37,24.37,148692.62709011332,13.9414,13.9928,13.9185,13.9185,148692.6271
2011-09-22 13:45:00,24.37,24.41,24.3,24.33,196162.0469083156,13.9185,13.9414,13.8785,13.8957,196162.0469
2011-09-22 13:50:00,24.32,24.34,24.19,24.2,180900.01122208504,13.89,13.9014,13.8157,13.8214,180900.0112
2011-09-22 13:55:00,24.21,24.24,24.06,24.06,228032.7684883852,13.8271,13.8443,13.7415,13.7415,228032.7685
2011-09-22 14:00:00,24.07,24.13,24.04,24.11,444057.9059589271,13.7472,13.7815,13.7301,13.77,444057.906
2011-09-22 14:05:00,24.11,24.19,24.08,24.16,212658.51195152057,13.77,13.8157,13.7529,13.7986,212658.512
2011-09-22 14:10:00,24.15,24.15,24.02,24.09,252721.3556278757,13.7929,13.7929,13.7186,13.7586,252721.3556
2011-09-22 14:15:00,24.09,24.1,23.92,23.96,263494.55728874425,13.7586,13.7643,13.6615,13.6844,263494.5573
2011-09-22 14:20:00,23.96,24.42,23.96,24.24,734485.4673998428,13.6844,13.9471,13.6844,13.8443,734485.4674
2011-09-22 14:25:00,24.24,24.35,24.1,24.2,636292.223095051,13.8443,13.9071,13.7643,13.8214,636292.2231
2011-09-22 14:30:00,24.2,24.22,23.93,24.01,381214.2296038604,13.8214,13.8329,13.6672,13.7129,381214.2296
2011-09-22 14:35:00,24.0,24.17,23.99,24.04,348670.1829199865,13.7072,13.8043,13.7015,13.7301,348670.1829
2011-09-22 14:40:00,24.04,24.23,24.0,24.17,245314.77948602848,13.7301,13.8386,13.7072,13.8043,245314.7795
2011-09-22 14:45:00,24.16,24.2,24.06,24.06,175288.96869038267,13.7986,13.8214,13.7415,13.7415,175288.9687
2011-09-22 14:50:00,24.06,24.13,24.01,24.05,175176.74783974863,13.7415,13.7815,13.7129,13.7358,175176.7478
2011-09-22 14:55:00,24.05,24.06,23.88,23.9,169004.601054876,13.7358,13.7415,13.6387,13.6501,169004.6011
2011-09-22 15:00:00,23.89,23.9,23.83,23.84,259230.1649646504,13.6444,13.6501,13.6101,13.6158,259230.165
2011-09-22 15:05:00,23.84,23.88,23.77,23.88,241387.0497138368,13.6158,13.6387,13.5758,13.6387,241387.0497
2011-09-22 15:10:00,23.88,23.92,23.76,23.76,231287.1731567725,13.6387,13.6615,13.5701,13.5701,231287.1732
2011-09-22 15:15:00,23.77,23.86,23.72,23.81,234317.1361238918,13.5758,13.6272,13.5473,13.5987,234317.1361
2011-09-22 15:20:00,23.8,23.8,23.53,23.55,456738.86208057456,13.593,13.593,13.4388,13.4502,456738.8621
2011-09-22 15:25:00,23.56,23.68,23.52,23.66,554483.2229828301,13.4559,13.5244,13.4331,13.513,554483.223
2011-09-22 15:30:00,23.66,23.84,23.65,23.82,618336.8869936034,13.513,13.6158,13.5073,13.6044,618336.887
2011-09-22 15:35:00,23.82,23.97,23.72,23.97,576029.6263045673,13.6044,13.6901,13.5473,13.6901,576029.6263
2011-09-22 15:40:00,23.98,24.02,23.84,23.85,535630.1200763101,13.6958,13.7186,13.6158,13.6215,535630.1201
2011-09-22 15:45:00,23.85,24.01,23.75,23.94,945460.6665918528,13.6215,13.7129,13.5644,13.6729,945460.6666
2011-09-22 15:50:00,23.93,23.94,23.8,23.82,958029.401862866,13.6672,13.6729,13.593,13.6044,958029.4019
2011-09-22 15:55:00,23.82,24.12,23.79,24.02,1405005.0499382785,13.6044,13.7757,13.5873,13.7186,1405005.0499
2011-09-23 09:30:00,23.98,24.1,23.85,24.06,247559.19649870944,13.6958,13.7643,13.6215,13.7415,247559.1965
2011-09-23 09:35:00,24.08,24.21,23.96,24.0,284367.63550667715,13.7529,13.8271,13.6844,13.7072,284367.6355
2011-09-23 09:40:00,23.98,24.22,23.92,24.21,198294.24307036249,13.6958,13.8329,13.6615,13.8271,198294.2431
2011-09-23 09:45:00,24.22,24.38,24.2,24.23,297946.3584333969,13.8329,13.9242,13.8214,13.8386,297946.3584
2011-09-23 09:50:00,24.23,24.4,24.19,24.36,277634.38446863426,13.8386,13.9357,13.8157,13.9128,277634.3845
2011-09-23 09:55:00,24.35,24.41,24.25,24.25,212770.73280215464,13.9071,13.9414,13.85,13.85,212770.7328
2011-09-23 10:00:00,24.25,24.38,24.15,24.18,284367.63550667715,13.85,13.9242,13.7929,13.81,284367.6355
2011-09-23 10:05:00,24.18,24.2,24.1,24.12,263718.99899001233,13.81,13.8214,13.7643,13.7757,263718.999
2011-09-23 10:10:00,24.12,24.2,24.03,24.03,217371.78767815052,13.7757,13.8214,13.7243,13.7243,217371.7877
2011-09-23 10:15:00,24.04,24.08,23.95,23.95,297160.81247895857,13.7301,13.7529,13.6786,13.6786,297160.8125
2011-09-23 10:20:00,23.95,23.98,23.9,23.96,164627.9878801481,13.6786,13.6958,13.6501,13.6844,164627.9879
2011-09-23 10:25:00,23.96,24.0,23.85,23.9,373583.2117607452,13.6844,13.7072,13.6215,13.6501,373583.2118
2011-09-23 10:30:00,23.89,23.95,23.86,23.88,213556.27875659292,13.6444,13.6786,13.6272,13.6387,213556.2788
2011-09-23 10:35:00,23.89,23.93,23.81,23.88,245090.3377847604,13.6444,13.6672,13.5987,13.6387,245090.3378
2011-09-23 10:40:00,23.88,23.88,23.75,23.85,174278.98103467622,13.6387,13.6387,13.5644,13.6215,174278.981
2011-09-23 10:45:00,23.85,24.23,23.85,24.21,209291.8864324992,13.6215,13.8386,13.6215,13.8271,209291.8864
2011-09-23 10:50:00,24.21,24.26,24.18,24.23,188194.36651329816,13.8271,13.8557,13.81,13.8386,188194.3665
2011-09-23 10:55:00,24.23,24.3,24.19,24.29,127258.4446190102,13.8386,13.8785,13.8157,13.8728,127258.4446
2011-09-23 11:00:00,24.29,24.29,24.1,24.12,139266.07563685332,13.8728,13.8728,13.7643,13.7757,139266.0756
2011-09-23 11:05:00,24.12,24.16,24.1,24.14,199865.33497923912,13.7757,13.7986,13.7643,13.7872,199865.335
2011-09-23 11:10:00,24.16,24.2,24.08,24.09,115475.25530243518,13.7986,13.8214,13.7529,13.7586,115475.2553
2011-09-23 11:15:00,24.1,24.2,24.06,24.18,125799.5735607676,13.7643,13.8214,13.7415,13.81,125799.5736
2011-09-23 11:20:00,24.19,24.29,24.19,24.23,96958.8149478173,13.8157,13.8728,13.8157,13.8386,96958.8149
2011-09-23 11:25:00,24.23,24.25,24.14,24.21,90113.3430591404,13.8386,13.85,13.7872,13.8271,90113.3431
2011-09-23 11:30:00,24.22,24.22,24.12,24.16,77881.27034002918,13.8329,13.8329,13.7757,13.7986,77881.2703
2011-09-23 11:35:00,24.15,24.15,24.06,24.08,103804.2868364942,13.7929,13.7929,13.7415,13.7529,103804.2868
2011-09-23 11:40:00,24.09,24.16,24.06,24.07,79227.92054763775,13.7586,13.7986,13.7415,13.7472,79227.9205
2011-09-23 11:45:00,24.06,24.09,23.98,23.99,150039.2772977219,13.7415,13.7586,13.6958,13.7015,150039.2773
2011-09-23 11:50:00,23.99,24.02,23.93,24.01,133542.81225451687,13.7015,13.7186,13.6672,13.7129,133542.8123
2011-09-23 11:55:00,24.01,24.1,23.96,24.09,154528.1113230838,13.7129,13.7643,13.6844,13.7586,154528.1113
2011-09-23 12:00:00,24.09,24.09,24.01,24.02,110761.97957580518,13.7586,13.7586,13.7129,13.7186,110761.9796
2011-09-23 12:05:00,24.02,24.1,24.02,24.09,75075.74907417798,13.7186,13.7643,13.7186,13.7586,75075.7491
2011-09-23 12:10:00,24.09,24.11,24.06,24.1,57793.73807653462,13.7586,13.77,13.7415,13.7643,57793.7381
2011-09-23 12:15:00,24.1,24.16,24.1,24.15,165301.3129839524,13.7643,13.7986,13.7643,13.7929,165301.313
2011-09-23 12:20:00,24.15,24.15,24.1,24.1,101447.6489731792,13.7929,13.7929,13.7643,13.7643,101447.649
2011-09-23 12:25:00,24.1,24.18,24.05,24.08,79789.02480080798,13.7643,13.81,13.7358,13.7529,79789.0248
2011-09-23 12:30:00,24.08,24.12,24.06,24.1,76197.95758051846,13.7529,13.7757,13.7415,13.7643,76197.9576
2011-09-23 12:35:00,24.1,24.1,24.01,24.04,68903.60228930535,13.7643,13.7643,13.7129,13.7301,68903.6023
2011-09-23 12:40:00,24.04,24.05,23.88,23.89,97071.03579845135,13.7301,13.7358,13.6387,13.6444,97071.0358
2011-09-23 12:45:00,23.89,24.1,23.89,23.95,214566.2664122994,13.6444,13.7643,13.6444,13.6786,214566.2664
2011-09-23 12:50:00,23.95,24.1,23.95,23.97,207833.01537425653,13.6786,13.7643,13.6786,13.6901,207833.0154
2011-09-23 12:55:00,23.96,23.98,23.86,23.88,144989.33901918976,13.6844,13.6958,13.6272,13.6387,144989.339
2011-09-23 13:00:00,23.88,24.05,23.85,24.0,147570.41858377284,13.6387,13.7358,13.6215,13.7072,147570.4186
2011-09-23 13:05:00,24.0,24.01,23.86,23.9,136909.43777353832,13.7072,13.7129,13.6272,13.6501,136909.4378
2011-09-23 13:10:00,23.91,24.04,23.9,23.92,127819.54887218044,13.6558,13.7301,13.6501,13.6615,127819.5489
2011-09-23 13:15:00,23.92,23.96,23.85,23.86,43653.91089664459,13.6615,13.6844,13.6215,13.6272,43653.9109
2011-09-23 13:20:00,23.85,23.9,23.84,23.86,30860.733924363147,13.6215,13.6501,13.6158,13.6272,30860.7339
2011-09-23 13:25:00,23.86,23.97,23.86,23.96,136684.9960722702,13.6272,13.6901,13.6272,13.6844,136684.9961
2011-09-23 13:30:00,23.96,24.1,23.91,23.99,322410.5038716193,13.6844,13.7643,13.6558,13.7015,322410.5039
2011-09-23 13:35:00,23.99,24.03,23.94,23.96,109639.7710694647,13.7015,13.7243,13.6729,13.6844,109639.7711
2011-09-23 13:40:00,23.96,24.03,23.94,24.02,201997.53114128605,13.6844,13.7243,13.6729,13.7186,201997.5311
2011-09-23 13:45:00,24.02,24.05,23.96,24.02,193132.08394119627,13.7186,13.7358,13.6844,13.7186,193132.0839
2011-09-23 13:50:00,24.02,24.05,23.93,23.97,212658.51195152057,13.7186,13.7358,13.6672,13.6901,212658.512
2011-09-23 13:55:00,23.96,24.01,23.94,23.98,151722.59005723262,13.6844,13.7129,13.6729,13.6958,151722.5901
2011-09-23 14:00:00,23.98,24.1,23.96,24.1,240825.94546066652,13.6958,13.7643,13.6844,13.7643,240825.9455
2011-09-23 14:05:00,24.1,24.1,24.02,24.06,242958.14162271348,13.7643,13.7643,13.7186,13.7415,242958.1416
2011-09-23 14:10:00,24.07,24.07,23.97,23.98,177308.94400179552,13.7472,13.7472,13.6901,13.6958,177308.944
2011-09-23 14:15:00,23.98,24.07,23.97,24.06,226125.01402760632,13.6958,13.7472,13.6901,13.7415,226125.014
2011-09-23 14:20:00,24.06,24.07,23.99,24.01,310290.65200314217,13.7415,13.7472,13.7015,13.7129,310290.652
2011-09-23 14:25:00,24.01,24.03,23.98,24.03,239703.7369543261,13.7129,13.7243,13.6958,13.7243,239703.737
2011-09-23 14:30:00,24.02,24.06,24.02,24.03,198630.9056222646,13.7186,13.7415,13.7186,13.7243,198630.9056
2011-09-23 14:35:00,24.03,24.1,24.02,24.08,149814.8355964538,13.7243,13.7643,13.7186,13.7529,149814.8356
2011-09-23 14:40:00,24.07,24.09,24.02,24.06,115363.03445180114,13.7472,13.7586,13.7186,13.7415,115363.0345
2011-09-23 14:45:00,24.05,24.07,23.96,23.98,246212.54629110088,13.7358,13.7472,13.6844,13.6958,246212.5463
2011-09-23 14:50:00,23.98,24.02,23.93,23.98,220962.85489844013,13.6958,13.7186,13.6672,13.6958,220962.8549
2011-09-23 14:55:00,23.99,24.01,23.93,23.97,182246.66142969363,13.7015,13.7129,13.6672,13.6901,182246.6614
2011-09-23 15:00:00,23.97,24.07,23.96,24.02,200426.43923240932,13.6901,13.7472,13.6844,13.7186,200426.4392
2011-09-23 15:05:00,24.02,24.05,23.94,23.99,145213.78072045784,13.7186,13.7358,13.6729,13.7015,145213.7807
2011-09-23 15:10:00,23.99,24.06,23.94,24.03,158455.8410952755,13.7015,13.7415,13.6729,13.7243,158455.8411
2011-09-23 15:15:00,24.04,24.06,23.94,23.95,168106.8342498036,13.7301,13.7415,13.6729,13.6786,168106.8342
2011-09-23 15:20:00,23.94,24.03,23.93,23.95,193019.86309056223,13.6729,13.7243,13.6672,13.6786,193019.8631
2011-09-23 15:25:00,23.95,24.01,23.94,23.97,315452.8111323084,13.6786,13.7129,13.6729,13.6901,315452.8111
2011-09-23 15:30:00,23.97,23.99,23.92,23.94,290539.7822915498,13.6901,13.7015,13.6615,13.6729,290539.7823
2011-09-23 15:35:00,23.95,23.99,23.87,23.91,474245.314779486,13.6786,13.7015,13.633,13.6558,474245.3148
2011-09-23 15:40:00,23.92,23.95,23.85,23.88,435641.3421613736,13.6615,13.6786,13.6215,13.6387,435641.3422
2011-09-23 15:45:00,23.89,23.93,23.85,23.85,371675.4572999663,13.6444,13.6672,13.6215,13.6215,371675.4573
2011-09-23 15:50:00,23.86,23.92,23.81,23.82,418247.11031309614,13.6272,13.6615,13.5987,13.6044,418247.1103
2011-09-23 15:55:00,23.82,23.93,23.82,23.9,760520.7047469419,13.6044,13.6672,13.6044,13.6501,760520.7047
2011-09-26 09:30:00,24.43,24.51,24.25,24.42,372909.88665694086,13.9528,13.9985,13.85,13.9471,372909.8867
2011-09-26 09:35:00,24.42,24.43,24.3,24.31,179216.69846257434,13.9471,13.9528,13.8785,13.8843,179216.6985
2011-09-26 09:40:00,24.31,24.34,24.21,24.32,224217.2595668275,13.8843,13.9014,13.8271,13.89,224217.2596
2011-09-26 09:45:00,24.34,24.4,24.24,24.39,166647.963191561,13.9014,13.9357,13.8443,13.9299,166647.9632
2011-09-26 09:50:00,24.39,24.39,24.21,24.29,107058.6915048816,13.9299,13.9299,13.8271,13.8728,107058.6915
2011-09-26 09:55:00,24.27,24.28,24.13,24.14,70923.57760071821,13.8614,13.8671,13.7815,13.7872,70923.5776
2011-09-26 10:00:00,24.14,24.22,24.1,24.14,234204.91527325776,13.7872,13.8329,13.7643,13.7872,234204.9153
2011-09-26 10:05:00,24.15,24.2,24.12,24.14,402985.0746268656,13.7929,13.8214,13.7757,13.7872,402985.0746
2011-09-26 10:10:00,24.14,24.15,24.02,24.07,82033.44181348894,13.7872,13.7929,13.7186,13.7472,82033.4418
2011-09-26 10:15:00,24.07,24.1,23.97,24.09,121086.29783413756,13.7472,13.7643,13.6901,13.7586,121086.2978
2011-09-26 10:20:00,24.09,24.16,24.07,24.13,126136.23611266972,13.7586,13.7986,13.7472,13.7815,126136.2361
2011-09-26 10:25:00,24.13,24.18,24.1,24.15,143642.68881158117,13.7815,13.81,13.7643,13.7929,143642.6888
2011-09-26 10:30:00,24.16,24.19,24.1,24.1,105038.71619346876,13.7986,13.8157,13.7643,13.7643,105038.7162
2011-09-26 10:35:00,24.1,24.17,24.08,24.12,151498.14835596454,13.7643,13.8043,13.7529,13.7757,151498.1484
2011-09-26 10:40:00,24.12,24.26,24.06,24.25,112333.07148468184,13.7757,13.8557,13.7415,13.85,112333.0715
2011-09-26 10:45:00,24.26,24.28,24.14,24.15,71148.0193019863,13.8557,13.8671,13.7872,13.7929,71148.0193
2011-09-26 10:50:00,24.15,24.38,24.15,24.35,148243.74368757714,13.7929,13.9242,13.7929,13.9071,148243.7437
2011-09-26 10:55:00,24.35,24.37,24.27,24.31,146448.2100774324,13.9071,13.9185,13.8614,13.8843,146448.2101
2011-09-26 11:00:00,24.32,24.41,24.31,24.37,150039.2772977219,13.89,13.9414,13.8843,13.9185,150039.2773
2011-09-26 11:05:00,24.37,24.43,24.24,24.27,292784.1993042307,13.9185,13.9528,13.8443,13.8614,292784.1993
2011-09-26 11:10:00,24.29,24.33,24.23,24.27,398159.5780496016,13.8728,13.8957,13.8386,13.8614,398159.578
2011-09-26 11:15:00,24.27,24.33,24.25,24.32,110425.31702390304,13.8614,13.8957,13.85,13.89,110425.317
2011-09-26 11:20:00,24.32,24.43,24.28,24.43,80686.79160588037,13.89,13.9528,13.8671,13.9528,80686.7916
2011-09-26 11:25:00,24.43,24.47,24.38,24.45,171922.34317136122,13.9528,13.9756,13.9242,13.9642,171922.3432
2011-09-26 11:30:00,24.45,24.46,24.39,24.43,121759.62293794188,13.9642,13.9699,13.9299,13.9528,121759.6229
2011-09-26 11:35:00,24.43,24.45,24.37,24.43,159016.94534844573,13.9528,13.9642,13.9185,13.9528,159016.9453
2011-09-26 11:40:00,24.42,24.55,24.41,24.52,93367.74772752776,13.9471,14.0213,13.9414,14.0042,93367.7477
2011-09-26 11:45:00,24.53,24.55,24.45,24.48,98754.34855796206,14.0099,14.0213,13.9642,13.9814,98754.3486
2011-09-26 11:50:00,24.48,24.5,24.43,24.48,199865.33497923912,13.9814,13.9928,13.9528,13.9814,199865.335
2011-09-26 11:55:00,24.48,24.54,24.47,24.49,182919.98653349795,13.9814,14.0156,13.9756,13.9871,182919.9865
2011-09-26 12:00:00,24.5,24.51,24.41,24.41,55661.54191448771,13.9928,13.9985,13.9414,13.9414,55661.5419
2011-09-26 12:05:00,24.42,24.48,24.41,24.44,118505.21826955448,13.9471,13.9814,13.9414,13.9585,118505.2183
2011-09-26 12:10:00,24.44,24.45,24.4,24.42,74851.30737290988,13.9585,13.9642,13.9357,13.9471,74851.3074
2011-09-26 12:15:00,24.42,24.5,24.39,24.49,113567.50084165638,13.9471,13.9928,13.9299,13.9871,113567.5008
2011-09-26 12:20:00,24.49,24.66,24.49,24.59,208730.7821793289,13.9871,14.0842,13.9871,14.0442,208730.7822
2011-09-26 12:25:00,24.59,24.67,24.54,24.65,112669.734036584,14.0442,14.0899,14.0156,14.0784,112669.734
2011-09-26 12:30:00,24.66,24.67,24.59,24.65,74851.30737290988,14.0842,14.0899,14.0442,14.0784,74851.3074
2011-09-26 12:35:00,24.64,24.71,24.59,24.68,74963.52822354394,14.0727,14.1127,14.0442,14.0956,74963.5282
2011-09-26 12:40:00,24.68,24.75,24.66,24.67,275053.3049040512,14.0956,14.1356,14.0842,14.0899,275053.3049
2011-09-26 12:45:00,24.67,24.69,24.57,24.59,186959.93715632363,14.0899,14.1013,14.0328,14.0442,186959.9372
2011-09-26 12:50:00,24.59,24.65,24.57,24.59,114801.9301986309,14.0442,14.0784,14.0328,14.0442,114801.9302
2011-09-26 12:55:00,24.59,24.61,24.51,24.59,109415.3293681966,14.0442,14.0556,13.9985,14.0442,109415.3294
2011-09-26 13:00:00,24.6,24.6,24.49,24.54,135450.5667152957,14.0499,14.0499,13.9871,14.0156,135450.5667
2011-09-26 13:05:00,24.52,24.55,24.44,24.51,161485.80406239477,14.0042,14.0213,13.9585,13.9985,161485.8041
2011-09-26 13:10:00,24.51,24.51,24.41,24.45,112781.95488721805,13.9985,13.9985,13.9414,13.9642,112781.9549
2011-09-26 13:15:00,24.44,24.48,24.42,24.46,68679.16058803725,13.9585,13.9814,13.9471,13.9699,68679.1606
2011-09-26 13:20:00,24.47,24.55,24.47,24.5,184827.7409942768,13.9756,14.0213,13.9756,13.9928,184827.741
2011-09-26 13:25:00,24.5,24.51,24.42,24.44,103467.62428459208,13.9928,13.9985,13.9471,13.9585,103467.6243
2011-09-26 13:30:00,24.44,24.51,24.38,24.39,116036.35955560542,13.9585,13.9985,13.9242,13.9299,116036.3596
2011-09-26 13:35:00,24.38,24.46,24.36,24.46,79789.02480080798,13.9242,13.9699,13.9128,13.9699,79789.0248
2011-09-26 13:40:00,24.46,24.48,24.38,24.42,114016.38424419257,13.9699,13.9814,13.9242,13.9471,114016.3842
2011-09-26 13:45:00,24.42,24.51,24.42,24.43,104477.6119402985,13.9471,13.9985,13.9471,13.9528,104477.6119
2011-09-26 13:50:00,24.42,24.56,24.42,24.53,160251.37470542025,13.9471,14.027,13.9471,14.0099,160251.3747
2011-09-26 13:55:00,24.54,24.56,24.49,24.51,110761.97957580518,14.0156,14.027,13.9871,13.9985,110761.9796
2011-09-26 14:00:00,24.51,24.68,24.47,24.66,241948.15396700703,13.9985,14.0956,13.9756,14.0842,241948.154
2011-09-26 14:05:00,24.66,24.73,24.58,24.63,116036.35955560542,14.0842,14.1241,14.0385,14.067,116036.3596
2011-09-26 14:10:00,24.63,24.67,24.56,24.58,60487.038491751766,14.067,14.0899,14.027,14.0385,60487.0385
2011-09-26 14:15:00,24.59,24.64,24.55,24.6,96846.59409718325,14.0442,14.0727,14.0213,14.0499,96846.5941
2011-09-26 14:20:00,24.59,24.66,24.55,24.6,88991.13455279991,14.0442,14.0842,14.0213,14.0499,88991.1346
2011-09-26 14:25:00,24.6,24.65,24.57,24.6,93816.63113006396,14.0499,14.0784,14.0328,14.0499,93816.6311
2011-09-26 14:30:00,24.59,24.69,24.57,24.68,113230.83828975425,14.0442,14.1013,14.0328,14.0956,113230.8383
2011-09-26 14:35:00,24.68,24.73,24.63,24.67,170800.13466502074,14.0956,14.1241,14.067,14.0899,170800.1347
2011-09-26 14:40:00,24.67,24.69,24.61,24.66,91011.10986421276,14.0899,14.1013,14.0556,14.0842,91011.1099
2011-09-26 14:45:00,24.65,24.68,24.59,24.6,85961.17158568061,14.0784,14.0956,14.0442,14.0499,85961.1716
2011-09-26 14:50:00,24.59,24.59,24.52,24.57,102345.4157782516,14.0442,14.0442,14.0042,14.0328,102345.4158
2011-09-26 14:55:00,24.57,24.66,24.53,24.65,104028.7285377623,14.0328,14.0842,14.0099,14.0784,104028.7285
2011-09-26 15:00:00,24.66,24.81,24.65,24.8,377510.9415329368,14.0842,14.1698,14.0784,14.1641,377510.9415
2011-09-26 15:05:00,24.8,24.81,24.75,24.81,219728.4255414656,14.1641,14.1698,14.1356,14.1698,219728.4255
2011-09-26 15:10:00,24.81,24.88,24.78,24.86,133767.25395578498,14.1698,14.2098,14.1527,14.1984,133767.254
2011-09-26 15:15:00,24.86,24.92,24.83,24.92,201324.2060374817,14.1984,14.2326,14.1812,14.2326,201324.206
2011-09-26 15:20:00,24.92,24.97,24.84,24.95,250925.82201773088,14.2326,14.2612,14.187,14.2498,250925.822
2011-09-26 15:25:00,24.96,24.99,24.91,24.98,131635.05779373806,14.2555,14.2726,14.2269,14.2669,131635.0578
2011-09-26 15:30:00,24.98,24.99,24.92,24.93,200314.2183817753,14.2669,14.2726,14.2326,14.2384,200314.2184
2011-09-26 15:35:00,24.93,25.05,24.92,25.05,207384.1319717204,14.2384,14.3069,14.2326,14.3069,207384.132
2011-09-26 15:40:00,25.05,25.2,25.03,25.2,354393.44630232296,14.3069,14.3926,14.2955,14.3926,354393.4463
2011-09-26 15:45:00,25.2,25.29,25.19,25.25,488609.5836606441,14.3926,14.444,14.3869,14.4211,488609.5837
2011-09-26 15:50:00,25.25,25.39,25.24,25.39,446638.9855235103,14.4211,14.5011,14.4154,14.5011,446638.9855
2011-09-26 15:55:00,25.39,25.49,25.34,25.45,1288070.9235776006,14.5011,14.5582,14.4725,14.5354,1288070.9236
2011-09-27 09:30:00,26.42,27.13,25.85,26.68,846594.0971832566,15.0893,15.4949,14.7638,15.2378,846594.0972
2011-09-27 09:35:00,26.68,26.79,26.5,26.73,473459.7688250477,15.2378,15.3007,15.135,15.2664,473459.7688
2011-09-27 09:40:00,26.73,26.85,26.55,26.63,324206.0374817641,15.2664,15.3349,15.1636,15.2093,324206.0375
2011-09-27 09:45:00,26.61,26.64,26.52,26.6,201211.9851868477,15.1979,15.215,15.1465,15.1922,201211.9852
2011-09-27 09:50:00,26.6,26.76,26.6,26.63,259454.6066659185,15.1922,15.2835,15.1922,15.2093,259454.6067
2011-09-27 09:55:00,26.63,26.72,26.58,26.7,136572.77522163617,15.2093,15.2607,15.1807,15.2493,136572.7752
2011-09-27 10:00:00,26.69,26.72,26.57,26.59,294130.8495118393,15.2436,15.2607,15.175,15.1864,294130.8495
2011-09-27 10:05:00,26.59,26.64,26.55,26.59,157558.0742902031,15.1864,15.215,15.1636,15.1864,157558.0743
2011-09-27 10:10:00,26.59,26.64,26.51,26.55,258893.50241274823,15.1864,15.215,15.1408,15.1636,258893.5024
2011-09-27 10:15:00,26.55,26.62,26.47,26.52,145213.78072045784,15.1636,15.2036,15.1179,15.1465,145213.7807
2011-09-27 10:20:00,26.52,26.68,26.47,26.67,166647.963191561,15.1465,15.2378,15.1179,15.2321,166647.9632
2011-09-27 10:25:00,26.67,26.74,26.64,26.69,188082.1456626641,15.2321,15.2721,15.215,15.2436,188082.1457
2011-09-27 10:30:00,26.69,26.74,26.55,26.6,122545.1688923802,15.2436,15.2721,15.1636,15.1922,122545.1689
2011-09-27 10:35:00,26.58,26.64,26.46,26.48,125799.5735607676,15.1807,15.215,15.1122,15.1236,125799.5736
2011-09-27 10:40:00,26.49,26.6,26.47,26.58,205813.04006284368,15.1293,15.1922,15.1179,15.1807,205813.0401
2011-09-27 10:45:00,26.57,26.73,26.56,26.72,121984.06463920996,15.175,15.2664,15.1693,15.2607,121984.0646
2011-09-27 10:50:00,26.73,26.82,26.69,26.8,312871.73156772525,15.2664,15.3178,15.2436,15.3064,312871.7316
2011-09-27 10:55:00,26.8,26.86,26.73,26.86,185501.066098081,15.3064,15.3406,15.2664,15.3406,185501.0661
2011-09-27 11:00:00,26.87,26.87,26.73,26.73,78105.71204129727,15.3464,15.3464,15.2664,15.2664,78105.712
2011-09-27 11:05:00,26.74,26.76,26.7,26.71,104926.49534283468,15.2721,15.2835,15.2493,15.255,104926.4953
2011-09-27 11:10:00,26.71,26.74,26.69,26.72,153181.46111547525,15.255,15.2721,15.2436,15.2607,153181.4611
2011-09-27 11:15:00,26.72,26.75,26.66,26.74,204690.8315565032,15.2607,15.2778,15.2264,15.2721,204690.8316
2011-09-27 11:20:00,26.74,26.76,26.61,26.62,182807.76568286383,15.2721,15.2835,15.1979,15.2036,182807.7657
2011-09-27 11:25:00,26.63,26.7,26.63,26.63,97183.2566490854,15.2093,15.2493,15.2093,15.2093,97183.2566
2011-09-27 11:30:00,26.64,26.7,26.59,26.66,106722.02895297944,15.215,15.2493,15.1864,15.2264,106722.029
2011-09-27 11:35:00,26.67,26.72,26.63,26.64,68342.4980361351,15.2321,15.2607,15.2093,15.215,68342.498
2011-09-27 11:40:00,26.63,26.66,26.54,26.54,94377.7353832342,15.2093,15.2264,15.1579,15.1579,94377.7354
2011-09-27 11:45:00,26.54,26.6,26.52,26.58,89103.35540343395,15.1579,15.1922,15.1465,15.1807,89103.3554
2011-09-27 11:50:00,26.59,26.64,26.56,26.64,73729.0988665694,15.1864,15.215,15.1693,15.215,73729.0989
2011-09-27 11:55:00,26.63,26.66,26.59,26.62,151385.92750533047,15.2093,15.2264,15.1864,15.2036,151385.9275
2011-09-27 12:00:00,26.62,26.76,26.62,26.76,133879.47480641902,15.2036,15.2835,15.2036,15.2835,133879.4748
2011-09-27 12:05:00,26.75,26.78,26.69,26.77,104365.39108966444,15.2778,15.295,15.2436,15.2892,104365.3911
2011-09-27 12:10:00,26.76,26.81,26.74,26.76,47581.64066883627,15.2835,15.3121,15.2721,15.2835,47581.6407
2011-09-27 12:15:00,26.77,26.79,26.63,26.63,101110.98642127706,15.2892,15.3007,15.2093,15.2093,101110.9864
2011-09-27 12:20:00,26.63,26.7,26.6,26.65,84838.96307934013,15.2093,15.2493,15.1922,15.2207,84838.9631
2011-09-27 12:25:00,26.65,26.65,26.6,26.63,159129.16619907977,15.2207,15.2207,15.1922,15.2093,159129.1662
2011-09-27 12:30:00,26.63,26.64,26.58,26.61,100100.99876557064,15.2093,15.215,15.1807,15.1979,100100.9988
2011-09-27 12:35:00,26.61,26.62,26.54,26.54,128043.99057344854,15.1979,15.2036,15.1579,15.1579,128043.9906
2011-09-27 12:40:00,26.54,26.56,26.52,26.55,35012.90539782291,15.1579,15.1693,15.1465,15.1636,35012.9054
2011-09-27 12:45:00,26.55,26.59,26.53,26.58,32319.604982605768,15.1636,15.1864,15.1522,15.1807,32319.605
2011-09-27 12:50:00,26.57,26.58,26.52,26.55,93816.63113006396,15.175,15.1807,15.1465,15.1636,93816.6311
2011-09-27 12:55:00,26.55,26.6,26.53,26.55,71821.34440579059,15.1636,15.1922,15.1522,15.1636,71821.3444
2011-09-27 13:00:00,26.56,26.59,26.52,26.55,169116.82190551003,15.1693,15.1864,15.1465,15.1636,169116.8219
2011-09-27 13:05:00,26.55,26.6,26.54,26.59,76534.6201324206,15.1636,15.1922,15.1579,15.1864,76534.6201
2011-09-27 13:10:00,26.58,26.6,26.52,26.55,139266.07563685332,15.1807,15.1922,15.1465,15.1636,139266.0756
2011-09-27 13:15:00,26.55,26.63,26.51,26.59,149814.8355964538,15.1636,15.2093,15.1408,15.1864,149814.8356
2011-09-27 13:20:00,26.59,26.62,26.54,26.55,75524.63247671416,15.1864,15.2036,15.1579,15.1636,75524.6325
2011-09-27 13:25:00,26.55,26.58,26.53,26.55,57120.41297273033,15.1636,15.1807,15.1522,15.1636,57120.413
2011-09-27 13:30:00,26.55,26.55,26.49,26.55,80237.90820334418,15.1636,15.1636,15.1293,15.1636,80237.9082
2011-09-27 13:35:00,26.55,26.61,26.53,26.61,57793.73807653462,15.1636,15.1979,15.1522,15.1979,57793.7381
2011-09-27 13:40:00,26.59,26.62,26.57,26.62,52631.57894736842,15.1864,15.2036,15.175,15.2036,52631.5789
2011-09-27 13:45:00,26.62,26.7,26.61,26.66,74402.4239703737,15.2036,15.2493,15.1979,15.2264,74402.424
2011-09-27 13:50:00,26.66,26.76,26.65,26.67,82257.88351475704,15.2264,15.2835,15.2207,15.2321,82257.8835
2011-09-27 13:55:00,26.67,26.72,26.66,26.69,60487.038491751766,15.2321,15.2607,15.2264,15.2436,60487.0385
2011-09-27 14:00:00,26.69,26.78,26.68,26.76,230164.96465043203,15.2436,15.295,15.2378,15.2835,230164.9647
2011-09-27 14:05:00,26.76,26.86,26.76,26.85,203793.0647514308,15.2835,15.3406,15.2835,15.3349,203793.0648
2011-09-27 14:10:00,26.85,26.97,26.84,26.89,276961.05936483,15.3349,15.4035,15.3292,15.3578,276961.0594
2011-09-27 14:15:00,26.9,26.96,26.89,26.94,141959.37605207047,15.3635,15.3978,15.3578,15.3863,141959.3761
2011-09-27 14:20:00,26.95,27.02,26.92,26.96,225676.13062507013,15.3921,15.432,15.3749,15.3978,225676.1306
2011-09-27 14:25:00,26.96,27.06,26.96,26.99,222870.6093592189,15.3978,15.4549,15.3978,15.4149,222870.6094
2011-09-27 14:30:00,27.0,27.04,26.97,26.99,148468.18538884525,15.4206,15.4435,15.4035,15.4149,148468.1854
2011-09-27 14:35:00,26.99,27.02,26.93,26.96,119066.32252272472,15.4149,15.432,15.3806,15.3978,119066.3225
2011-09-27 14:40:00,26.95,27.04,26.95,26.98,137021.65862417236,15.3921,15.4435,15.3921,15.4092,137021.6586
2011-09-27 14:45:00,26.98,26.98,26.91,26.94,106273.14555044328,15.4092,15.4092,15.3692,15.3863,106273.1456
2011-09-27 14:50:00,26.94,26.97,26.91,26.91,101896.5323757154,15.3863,15.4035,15.3692,15.3692,101896.5324
2011-09-27 14:55:00,26.91,26.93,26.85,26.87,130737.29098866569,15.3692,15.3806,15.3349,15.3464,130737.291
2011-09-27 15:00:00,26.88,26.88,26.79,26.8,164627.9878801481,15.3521,15.3521,15.3007,15.3064,164627.9879
2011-09-27 15:05:00,26.79,26.79,26.7,26.77,374368.7577151835,15.3007,15.3007,15.2493,15.2892,374368.7577
2011-09-27 15:10:00,26.77,26.79,26.62,26.71,466950.9594882729,15.2892,15.3007,15.2036,15.255,466950.9595
2011-09-27 15:15:00,26.71,26.8,26.68,26.78,238581.5284479856,15.255,15.3064,15.2378,15.295,238581.5284
2011-09-27 15:20:00,26.78,26.78,26.46,26.49,270676.6917293233,15.295,15.295,15.1122,15.1293,270676.6917
2011-09-27 15:25:00,26.49,26.55,26.34,26.42,457748.849736281,15.1293,15.1636,15.0437,15.0893,457748.8497
2011-09-27 15:30:00,26.42,26.44,26.31,26.35,335989.2267983391,15.0893,15.1008,15.0265,15.0494,335989.2268
2011-09-27 15:35:00,26.35,26.39,26.21,26.22,418247.11031309614,15.0494,15.0722,14.9694,14.9751,418247.1103
2011-09-27 15:40:00,26.22,26.22,26.04,26.15,515318.1461115475,14.9751,14.9751,14.8723,14.9351,515318.1461
2011-09-27 15:45:00,26.16,26.17,25.82,25.9,658960.8349231287,14.9409,14.9466,14.7467,14.7924,658960.8349
2011-09-27 15:50:00,25.89,25.96,25.79,25.79,705644.7087868926,14.7866,14.8266,14.7295,14.7295,705644.7088
2011-09-27 15:55:00,25.79,26.06,25.77,26.06,979126.921782067,14.7295,14.8837,14.7181,14.8837,979126.9218
2011-09-28 09:30:00,26.19,26.29,26.06,26.22,107844.23745931992,14.958,15.0151,14.8837,14.9751,107844.2375
2011-09-28 09:35:00,26.24,26.32,26.11,26.23,111884.18808214566,14.9865,15.0322,14.9123,14.9808,111884.1881
2011-09-28 09:40:00,26.23,26.34,26.14,26.31,69352.48569184155,14.9808,15.0437,14.9294,15.0265,69352.4857
2011-09-28 09:45:00,26.31,26.39,26.28,26.34,74963.52822354394,15.0265,15.0722,15.0094,15.0437,74963.5282
2011-09-28 09:50:00,26.34,26.45,26.32,26.41,81247.89585905061,15.0437,15.1065,15.0322,15.0836,81247.8959
2011-09-28 09:55:00,26.41,26.48,26.39,26.46,136348.3335203681,15.0836,15.1236,15.0722,15.1122,136348.3335
2011-09-28 10:00:00,26.46,26.46,26.23,26.28,105936.48299854112,15.1122,15.1122,14.9808,15.0094,105936.483
2011-09-28 10:05:00,26.28,26.29,26.14,26.2,113118.61743912018,15.0094,15.0151,14.9294,14.9637,113118.6174
2011-09-28 10:10:00,26.2,26.26,26.14,26.23,80125.68735271013,14.9637,14.998,14.9294,14.9808,80125.6874
2011-09-28 10:15:00,26.22,26.24,26.01,26.05,247671.4173493435,14.9751,14.9865,14.8552,14.878,247671.4173
2011-09-28 10:20:00,26.06,26.09,25.94,25.96,117046.34721131186,14.8837,14.9009,14.8152,14.8266,117046.3472
2011-09-28 10:25:00,25.98,26.03,25.94,25.95,88654.47200089776,14.8381,14.8666,14.8152,14.8209,88654.472
2011-09-28 10:30:00,25.96,26.01,25.81,25.85,104253.1702390304,14.8266,14.8552,14.741,14.7638,104253.1702
2011-09-28 10:35:00,25.86,25.91,25.73,25.74,98866.56940859611,14.7695,14.7981,14.6953,14.701,98866.5694
2011-09-28 10:40:00,25.73,25.81,25.7,25.73,74739.08652227583,14.6953,14.741,14.6781,14.6953,74739.0865
2011-09-28 10:45:00,25.73,25.81,25.69,25.8,85063.40478060824,14.6953,14.741,14.6724,14.7352,85063.4048
2011-09-28 10:50:00,25.8,25.84,25.75,25.82,65985.8601728201,14.7352,14.7581,14.7067,14.7467,65985.8602
2011-09-28 10:55:00,25.83,25.84,25.73,25.75,39838.40197508697,14.7524,14.7581,14.6953,14.7067,39838.402
2011-09-28 11:00:00,25.76,25.76,25.63,25.65,51733.81214229604,14.7124,14.7124,14.6382,14.6496,51733.8121
2011-09-28 11:05:00,25.68,25.69,25.52,25.57,85848.95073504657,14.6667,14.6724,14.5753,14.6039,85848.9507
2011-09-28 11:10:00,25.59,25.7,25.5,25.65,80574.57075524631,14.6153,14.6781,14.5639,14.6496,80574.5708
2011-09-28 11:15:00,25.65,25.69,25.6,25.64,68903.60228930535,14.6496,14.6724,14.621,14.6439,68903.6023
2011-09-28 11:20:00,25.64,25.7,25.59,25.65,129727.30333295926,14.6439,14.6781,14.6153,14.6496,129727.3033
2011-09-28 11:25:00,25.65,25.74,25.63,25.74,64639.209965211536,14.6496,14.701,14.6382,14.701,64639.21
2011-09-28 11:30:00,25.73,25.76,25.65,25.75,95612.16474020873,14.6953,14.7124,14.6496,14.7067,95612.1647
2011-09-28 11:35:00,25.75,25.98,25.74,25.96,122657.38974301424,14.7067,14.8381,14.701,14.8266,122657.3897
2011-09-28 11:40:00,25.96,25.97,25.84,25.93,44776.119402985074,14.8266,14.8323,14.7581,14.8095,44776.1194
2011-09-28 11:45:00,25.93,25.98,25.89,25.97,99315.4528111323,14.8095,14.8381,14.7866,14.8323,99315.4528
2011-09-28 11:50:00,25.97,26.02,25.96,25.99,88542.25115026372,14.8323,14.8609,14.8266,14.8438,88542.2512
2011-09-28 11:55:00,26.01,26.06,25.98,26.01,65536.97677028392,14.8552,14.8837,14.8381,14.8552,65536.9768
2011-09-28 12:00:00,26.01,26.04,25.88,25.88,46347.21131186174,14.8552,14.8723,14.7809,14.7809,46347.2113
2011-09-28 12:05:00,25.88,25.9,25.75,25.76,54090.45000561104,14.7809,14.7924,14.7067,14.7124,54090.45
2011-09-28 12:10:00,25.76,25.85,25.75,25.83,46796.094714397936,14.7124,14.7638,14.7067,14.7524,46796.0947
2011-09-28 12:15:00,25.82,25.84,25.77,25.82,67669.17293233082,14.7467,14.7581,14.7181,14.7467,67669.1729
2011-09-28 12:20:00,25.82,25.89,25.82,25.82,40960.61048142744,14.7467,14.7866,14.7467,14.7467,40960.6105
2011-09-28 12:25:00,25.82,25.94,25.82,25.91,38267.3100662103,14.7467,14.8152,14.7467,14.7981,38267.3101
2011-09-28 12:30:00,25.91,25.93,25.81,25.83,39052.85602064864,14.7981,14.8095,14.741,14.7524,39052.856
2011-09-28 12:35:00,25.84,25.84,25.75,25.81,36808.43900796768,14.7581,14.7581,14.7067,14.741,36808.439
2011-09-28 12:40:00,25.82,25.83,25.72,25.74,32992.93008641005,14.7467,14.7524,14.6896,14.701,32992.9301
2011-09-28 12:45:00,25.74,25.77,25.71,25.74,40287.28537762316,14.701,14.7181,14.6838,14.701,40287.2854
2011-09-28 12:50:00,25.73,25.76,25.7,25.7,26596.34160026933,14.6953,14.7124,14.6781,14.6781,26596.3416
2011-09-28 12:55:00,25.71,25.87,25.71,25.83,39950.62282572102,14.6838,14.7752,14.6838,14.7524,39950.6228
2011-09-28 13:00:00,25.82,25.83,25.75,25.76,31534.05902816743,14.7467,14.7524,14.7067,14.7124,31534.059
2011-09-28 13:05:00,25.76,25.87,25.73,25.73,52631.57894736842,14.7124,14.7752,14.6953,14.6953,52631.5789
2011-09-28 13:10:00,25.73,25.76,25.65,25.65,107844.23745931992,14.6953,14.7124,14.6496,14.6496,107844.2375
2011-09-28 13:15:00,25.65,25.74,25.65,25.69,93143.30602625968,14.6496,14.701,14.6496,14.6724,93143.306
2011-09-28 13:20:00,25.68,25.75,25.68,25.74,73055.77376276512,14.6667,14.7067,14.6667,14.701,73055.7738
2011-09-28 13:25:00,25.73,25.73,25.62,25.63,47132.75726630008,14.6953,14.6953,14.6324,14.6382,47132.7573
2011-09-28 13:30:00,25.63,25.63,25.44,25.48,68118.05633486701,14.6382,14.6382,14.5296,14.5525,68118.0563
2011-09-28 13:35:00,25.49,25.62,25.48,25.61,60150.37593984962,14.5582,14.6324,14.5525,14.6267,60150.3759
2011-09-28 13:40:00,25.61,25.65,25.54,25.56,57569.29637526653,14.6267,14.6496,14.5868,14.5982,57569.2964
2011-09-28 13:45:00,25.57,25.61,25.47,25.51,54539.33340814723,14.6039,14.6267,14.5468,14.5696,54539.3334
2011-09-28 13:50:00,25.51,25.56,25.49,25.49,40175.06452698911,14.5696,14.5982,14.5582,14.5582,40175.0645
2011-09-28 13:55:00,25.49,25.49,25.4,25.42,102569.85747951968,14.5582,14.5582,14.5068,14.5182,102569.8575
2011-09-28 14:00:00,25.42,25.46,25.24,25.25,222085.0634047806,14.5182,14.5411,14.4154,14.4211,222085.0634
2011-09-28 14:05:00,25.25,25.39,25.21,25.38,143642.68881158117,14.4211,14.5011,14.3983,14.4954,143642.6888
2011-09-28 14:10:00,25.37,25.46,25.33,25.42,63404.78060823701,14.4897,14.5411,14.4668,14.5182,63404.7806
2011-09-28 14:15:00,25.42,25.42,25.37,25.38,51397.14959039389,14.5182,14.5182,14.4897,14.4954,51397.1496
2011-09-28 14:20:00,25.37,25.4,25.33,25.4,52070.47469419818,14.4897,14.5068,14.4668,14.5068,52070.4747
2011-09-28 14:25:00,25.4,25.41,25.34,25.38,53529.3457524408,14.5068,14.5125,14.4725,14.4954,53529.3458
2011-09-28 14:30:00,25.38,25.41,25.33,25.41,53978.229154976994,14.4954,14.5125,14.4668,14.5125,53978.2292
2011-09-28 14:35:00,25.41,25.41,25.34,25.38,57569.29637526653,14.5125,14.5125,14.4725,14.4954,57569.2964
2011-09-28 14:40:00,25.38,25.45,25.38,25.42,69240.26484120749,14.4954,14.5354,14.4954,14.5182,69240.2648
2011-09-28 14:45:00,25.42,25.44,25.3,25.31,64975.87251711368,14.5182,14.5296,14.4497,14.4554,64975.8725
2011-09-28 14:50:00,25.31,25.33,25.29,25.31,64639.209965211536,14.4554,14.4668,14.444,14.4554,64639.21
2011-09-28 14:55:00,25.3,25.38,25.3,25.36,43766.13174727864,14.4497,14.4954,14.4497,14.4839,43766.1317
2011-09-28 15:00:00,25.36,25.55,25.33,25.5,127931.7697228145,14.4839,14.5925,14.4668,14.5639,127931.7697
2011-09-28 15:05:00,25.51,25.55,25.45,25.5,76646.84098305464,14.5696,14.5925,14.5354,14.5639,76646.841
2011-09-28 15:10:00,25.5,25.6,25.5,25.54,82257.88351475704,14.5639,14.621,14.5639,14.5868,82257.8835
2011-09-28 15:15:00,25.54,25.55,25.42,25.46,149253.73134328358,14.5868,14.5925,14.5182,14.5411,149253.7313
2011-09-28 15:20:00,25.45,25.5,25.4,25.47,128268.43227471664,14.5354,14.5639,14.5068,14.5468,128268.4323
2011-09-28 15:25:00,25.47,25.49,25.38,25.45,120525.19358096732,14.5468,14.5582,14.4954,14.5354,120525.1936
2011-09-28 15:30:00,25.45,25.46,25.39,25.4,161822.46661429692,14.5354,14.5411,14.5011,14.5068,161822.4666
2011-09-28 15:35:00,25.39,25.39,25.21,25.27,243855.90842778588,14.5011,14.5011,14.3983,14.4325,243855.9084
2011-09-28 15:40:00,25.26,25.38,25.24,25.27,183032.207384132,14.4268,14.4954,14.4154,14.4325,183032.2074
2011-09-28 15:45:00,25.27,25.31,25.09,25.18,249354.73010885424,14.4325,14.4554,14.3297,14.3811,249354.7301
2011-09-28 15:50:00,25.19,25.23,25.11,25.18,340478.06082370103,14.3869,14.4097,14.3412,14.3811,340478.0608
2011-09-28 15:55:00,25.19,25.19,25.09,25.12,798675.7939625182,14.3869,14.3869,14.3297,14.3469,798675.794
2011-09-29 09:30:00,26.03,26.25,25.9,26.24,149478.17304455166,14.8666,14.9923,14.7924,14.9865,149478.173
2011-09-29 09:35:00,26.23,26.46,26.22,26.3,166872.40489282907,14.9808,15.1122,14.9751,15.0208,166872.4049
2011-09-29 09:40:00,26.31,26.41,26.31,26.41,129615.0824823252,15.0265,15.0836,15.0265,15.0836,129615.0825
2011-09-29 09:45:00,26.43,26.64,26.39,26.62,220289.52979463583,15.0951,15.215,15.0722,15.2036,220289.5298
2011-09-29 09:50:00,26.62,26.65,26.52,26.55,129390.64078105713,15.2036,15.2207,15.1465,15.1636,129390.6408
2011-09-29 09:55:00,26.55,26.6,26.49,26.55,99315.4528111323,15.1636,15.1922,15.1293,15.1636,99315.4528
2011-09-29 10:00:00,26.55,26.55,26.37,26.4,158343.62024464144,15.1636,15.1636,15.0608,15.0779,158343.6202
2011-09-29 10:05:00,26.39,26.47,26.27,26.27,227808.32678711705,15.0722,15.1179,15.0037,15.0037,227808.3268
2011-09-29 10:10:00,26.27,26.41,26.23,26.4,117046.34721131186,15.0037,15.0836,14.9808,15.0779,117046.3472
2011-09-29 10:15:00,26.39,26.43,26.32,26.39,150600.38155089214,15.0722,15.0951,15.0322,15.0722,150600.3816
2011-09-29 10:20:00,26.39,26.44,26.35,26.43,105824.26214790708,15.0722,15.1008,15.0494,15.0951,105824.2621
2011-09-29 10:25:00,26.42,26.43,26.19,26.2,152620.356862305,15.0893,15.0951,14.958,14.9637,152620.3569
2011-09-29 10:30:00,26.2,26.21,26.09,26.12,149814.8355964538,14.9637,14.9694,14.9009,14.918,149814.8356
2011-09-29 10:35:00,26.13,26.23,26.11,26.12,89776.68050723824,14.9237,14.9808,14.9123,14.918,89776.6805
2011-09-29 10:40:00,26.11,26.12,25.92,25.92,111771.9672315116,14.9123,14.918,14.8038,14.8038,111771.9672
2011-09-29 10:45:00,25.92,25.93,25.75,25.9,187072.15800695767,14.8038,14.8095,14.7067,14.7924,187072.158
2011-09-29 10:50:00,25.9,26.0,25.88,25.93,95724.38559084278,14.7924,14.8495,14.7809,14.8095,95724.3856
2011-09-29 10:55:00,25.92,26.0,25.88,25.97,95275.50218830658,14.8038,14.8495,14.7809,14.8323,95275.5022
2011-09-29 11:00:00,25.98,26.13,25.98,26.06,94489.95623386824,14.8381,14.9237,14.8381,14.8837,94489.9562
2011-09-29 11:05:00,26.06,26.07,25.99,26.07,79676.80395017394,14.8837,14.8895,14.8438,14.8895,79676.804
2011-09-29 11:10:00,26.06,26.1,25.98,26.07,98866.56940859611,14.8837,14.9066,14.8381,14.8895,98866.5694
2011-09-29 11:15:00,26.07,26.11,26.04,26.05,52743.79979800247,14.8895,14.9123,14.8723,14.878,52743.7998
2011-09-29 11:20:00,26.06,26.06,25.98,26.02,51733.81214229604,14.8837,14.8837,14.8381,14.8609,51733.8121
2011-09-29 11:25:00,26.01,26.27,26.01,26.26,44551.67770171697,14.8552,15.0037,14.8552,14.998,44551.6777
2011-09-29 11:30:00,26.27,26.27,26.18,26.23,77993.49119066322,15.0037,15.0037,14.9523,14.9808,77993.4912
2011-09-29 11:35:00,26.23,26.27,26.2,26.23,54090.45000561104,14.9808,15.0037,14.9637,14.9808,54090.45
2011-09-29 11:40:00,26.25,26.27,26.18,26.27,52294.91639546627,14.9923,15.0037,14.9523,15.0037,52294.9164
2011-09-29 11:45:00,26.27,26.31,26.24,26.3,57905.95892716866,15.0037,15.0265,14.9865,15.0208,57905.9589
2011-09-29 11:50:00,26.31,26.32,26.23,26.26,27381.887554707664,15.0265,15.0322,14.9808,14.998,27381.8876
2011-09-29 11:55:00,26.27,26.31,26.22,26.25,66098.08102345416,15.0037,15.0265,14.9751,14.9923,66098.081
2011-09-29 12:00:00,26.25,26.38,26.24,26.33,138031.6462798788,14.9923,15.0665,14.9865,15.0379,138031.6463
2011-09-29 12:05:00,26.32,26.33,26.24,26.25,53192.68320053866,15.0322,15.0379,14.9865,14.9923,53192.6832
2011-09-29 12:10:00,26.25,26.31,26.23,26.24,24351.92458758837,14.9923,15.0265,14.9808,14.9865,24351.9246
2011-09-29 12:15:00,26.25,26.3,26.24,26.29,31421.838177533384,14.9923,15.0208,14.9865,15.0151,31421.8382
2011-09-29 12:20:00,26.27,26.36,26.26,26.35,36583.99730669958,15.0037,15.0551,14.998,15.0494,36583.9973
2011-09-29 12:25:00,26.35,26.39,26.31,26.33,100100.99876557064,15.0494,15.0722,15.0265,15.0379,100100.9988
2011-09-29 12:30:00,26.33,26.33,26.19,26.23,102794.29918078778,15.0379,15.0379,14.958,14.9808,102794.2992
2011-09-29 12:35:00,26.22,26.25,26.16,26.2,154976.99472562002,14.9751,14.9923,14.9409,14.9637,154976.9947
2011-09-29 12:40:00,26.21,26.23,26.17,26.2,111884.18808214566,14.9694,14.9808,14.9466,14.9637,111884.1881
2011-09-29 12:45:00,26.2,26.29,26.16,26.24,70250.25249691392,14.9637,15.0151,14.9409,14.9865,70250.2525
2011-09-29 12:50:00,26.24,26.32,26.19,26.3,179216.69846257434,14.9865,15.0322,14.958,15.0208,179216.6985
2011-09-29 12:55:00,26.3,26.31,26.24,26.25,61721.46784872629,15.0208,15.0265,14.9865,14.9923,61721.4678
2011-09-29 13:00:00,26.25,26.3,26.23,26.27,131410.61609246998,14.9923,15.0208,14.9808,15.0037,131410.6161
2011-09-29 13:05:00,26.26,26.33,26.25,26.25,106834.24980361352,14.998,15.0379,14.9923,14.9923,106834.2498
2011-09-29 13:10:00,26.25,26.32,26.25,26.29,121535.18123667376,14.9923,15.0322,14.9923,15.0151,121535.1812
2011-09-29 13:15:00,26.29,26.33,26.25,26.28,124901.8067556952,15.0151,15.0379,14.9923,15.0094,124901.8068
2011-09-29 13:20:00,26.29,26.29,26.24,26.28,81921.22096285489,15.0151,15.0151,14.9865,15.0094,81921.221
2011-09-29 13:25:00,26.28,26.31,26.1,26.1,205364.15666030743,15.0094,15.0265,14.9066,14.9066,205364.1567
2011-09-29 13:30:00,26.11,26.18,26.04,26.06,87756.70519582537,14.9123,14.9523,14.8723,14.8837,87756.7052
2011-09-29 13:35:00,26.06,26.14,25.93,25.95,132869.4871507126,14.8837,14.9294,14.8095,14.8209,132869.4872
2011-09-29 13:40:00,25.94,25.98,25.72,25.73,254292.4475367524,14.8152,14.8381,14.6896,14.6953,254292.4475
2011-09-29 13:45:00,25.73,25.87,25.69,25.86,292335.3159016945,14.6953,14.7752,14.6724,14.7695,292335.3159
2011-09-29 13:50:00,25.87,25.92,25.81,25.9,46347.21131186174,14.7752,14.8038,14.741,14.7924,46347.2113
2011-09-29 13:55:00,25.9,25.98,25.85,25.88,71484.68185388845,14.7924,14.8381,14.7638,14.7809,71484.6819
2011-09-29 14:00:00,25.88,25.97,25.72,25.74,112333.07148468184,14.7809,14.8323,14.6896,14.701,112333.0715
2011-09-29 14:05:00,25.73,25.8,25.65,25.76,185052.1826955448,14.6953,14.7352,14.6496,14.7124,185052.1827
2011-09-29 14:10:00,25.75,25.75,25.49,25.53,123667.37739872068,14.7067,14.7067,14.5582,14.581,123667.3774
2011-09-29 14:15:00,25.54,25.59,25.51,25.57,73167.99461339916,14.5868,14.6153,14.5696,14.6039,73167.9946
2011-09-29 14:20:00,25.57,25.63,25.5,25.61,70923.57760071821,14.6039,14.6382,14.5639,14.6267,70923.5776
2011-09-29 14:25:00,25.62,25.71,25.61,25.64,136572.77522163617,14.6324,14.6838,14.6267,14.6439,136572.7752
2011-09-29 14:30:00,25.65,25.65,25.5,25.6,63180.33890696892,14.6496,14.6496,14.5639,14.621,63180.3389
2011-09-29 14:35:00,25.6,25.7,25.6,25.67,94938.83963640445,14.621,14.6781,14.621,14.661,94938.8396
2011-09-29 14:40:00,25.67,25.7,25.49,25.49,91123.33071484682,14.661,14.6781,14.5582,14.5582,91123.3307
2011-09-29 14:45:00,25.49,25.58,25.48,25.52,106722.02895297944,14.5582,14.6096,14.5525,14.5753,106722.029
2011-09-29 14:50:00,25.52,25.57,25.45,25.53,164179.10447761192,14.5753,14.6039,14.5354,14.581,164179.1045
2011-09-29 14:55:00,25.52,25.63,25.51,25.62,109527.55021883066,14.5753,14.6382,14.5696,14.6324,109527.5502
2011-09-29 15:00:00,25.62,25.65,25.36,25.38,122545.1688923802,14.6324,14.6496,14.4839,14.4954,122545.1689
2011-09-29 15:05:00,25.37,25.5,25.37,25.48,104814.27449220064,14.4897,14.5639,14.4897,14.5525,104814.2745
2011-09-29 15:10:00,25.48,25.56,25.47,25.47,93928.851980698,14.5525,14.5982,14.5468,14.5468,93928.852
2011-09-29 15:15:00,25.47,25.64,25.39,25.45,174278.98103467622,14.5468,14.6439,14.5011,14.5354,174278.981
2011-09-29 15:20:00,25.45,25.55,25.39,25.51,137807.2045786107,14.5354,14.5925,14.5011,14.5696,137807.2046
2011-09-29 15:25:00,25.51,25.65,25.51,25.58,157670.29514083714,14.5696,14.6496,14.5696,14.6096,157670.2951
2011-09-29 15:30:00,25.58,25.79,25.56,25.71,224329.4804174616,14.6096,14.7295,14.5982,14.6838,224329.4804
2011-09-29 15:35:00,25.7,25.91,25.7,25.88,237347.0990910111,14.6781,14.7981,14.6781,14.7809,237347.0991
2011-09-29 15:40:00,25.89,25.91,25.78,25.88,271462.23768376163,14.7866,14.7981,14.7238,14.7809,271462.2377
2011-09-29 15:45:00,25.88,25.98,25.83,25.85,250925.82201773088,14.7809,14.8381,14.7524,14.7638,250925.822
2011-09-29 15:50:00,25.86,26.0,25.85,25.89,326113.7919425429,14.7695,14.8495,14.7638,14.7866,326113.7919
2011-09-29 15:55:00,25.89,26.11,25.89,26.11,769722.8144989338,14.7866,14.9123,14.7866,14.9123,769722.8145
2011-09-30 09:30:00,25.5,25.56,25.36,25.37,147794.86028504095,14.5639,14.5982,14.4839,14.4897,147794.8603
2011-09-30 09:35:00,25.36,25.57,25.35,25.52,152957.01941420714,14.4839,14.6039,14.4782,14.5753,152957.0194
2011-09-30 09:40:00,25.52,25.8,25.51,25.57,199640.89327797104,14.5753,14.7352,14.5696,14.6039,199640.8933
2011-09-30 09:45:00,25.56,25.62,25.34,25.44,163730.22107507574,14.5982,14.6324,14.4725,14.5296,163730.2211
2011-09-30 09:50:00,25.44,25.45,25.3,25.33,200875.3226349456,14.5296,14.5354,14.4497,14.4668,200875.3226
2011-09-30 09:55:00,25.34,25.47,25.21,25.24,182919.98653349795,14.4725,14.5468,14.3983,14.4154,182919.9865
2011-09-30 10:00:00,25.24,25.36,25.22,25.32,135899.45011783188,14.4154,14.4839,14.404,14.4611,135899.4501
2011-09-30 10:05:00,25.33,25.57,25.3,25.47,138143.86713051284,14.4668,14.6039,14.4497,14.5468,138143.8671
2011-09-30 10:10:00,25.47,25.55,25.41,25.47,201211.9851868477,14.5468,14.5925,14.5125,14.5468,201211.9852
2011-09-30 10:15:00,25.47,25.58,25.43,25.57,170126.80956121648,14.5468,14.6096,14.5239,14.6039,170126.8096
2011-09-30 10:20:00,25.57,25.63,25.52,25.57,144428.2347660195,14.6039,14.6382,14.5753,14.6039,144428.2348
2011-09-30 10:25:00,25.57,25.61,25.51,25.57,130961.73268993378,14.6039,14.6267,14.5696,14.6039,130961.7327
2011-09-30 10:30:00,25.57,25.57,25.41,25.46,87420.04264392324,14.6039,14.6039,14.5125,14.5411,87420.0426
2011-09-30 10:35:00,25.44,25.49,25.3,25.34,68118.05633486701,14.5296,14.5582,14.4497,14.4725,68118.0563
2011-09-30 10:40:00,25.33,25.35,25.31,25.32,92694.42262372348,14.4668,14.4782,14.4554,14.4611,92694.4226
2011-09-30 10:45:00,25.31,25.33,25.27,25.29,86971.15924138704,14.4554,14.4668,14.4325,14.444,86971.1592
2011-09-30 10:50:00,25.28,25.36,25.27,25.27,87756.70519582537,14.4383,14.4839,14.4325,14.4325,87756.7052
2011-09-30 10:55:00,25.28,25.36,25.23,25.26,95163.28133767254,14.4383,14.4839,14.4097,14.4268,95163.2813
2011-09-30 11:00:00,25.27,25.3,25.24,25.27,75749.07417798227,14.4325,14.4497,14.4154,14.4325,75749.0742
2011-09-30 11:05:00,25.26,25.36,25.24,25.33,77095.72438559085,14.4268,14.4839,14.4154,14.4668,77095.7244
2011-09-30 11:10:00,25.33,25.41,25.29,25.38,69128.04399057344,14.4668,14.5125,14.444,14.4954,69128.044
2011-09-30 11:15:00,25.39,25.47,25.38,25.41,76085.7367298844,14.5011,14.5468,14.4954,14.5125,76085.7367
2011-09-30 11:20:00,25.41,25.53,25.41,25.47,105263.15789473684,14.5125,14.581,14.5125,14.5468,105263.1579
2011-09-30 11:25:00,25.48,25.49,25.39,25.41,60823.70104365391,14.5525,14.5582,14.5011,14.5125,60823.701
2011-09-30 11:30:00,25.42,25.49,25.41,25.48,51397.14959039389,14.5182,14.5582,14.5125,14.5525,51397.1496
2011-09-30 11:35:00,25.48,25.61,25.48,25.54,95163.28133767254,14.5525,14.6267,14.5525,14.5868,95163.2813
2011-09-30 11:40:00,25.54,25.63,25.51,25.58,72270.22780832679,14.5868,14.6382,14.5696,14.6096,72270.2278
2011-09-30 11:45:00,25.59,25.63,25.54,25.63,70025.81079564583,14.6153,14.6382,14.5868,14.6382,70025.8108
2011-09-30 11:50:00,25.63,25.65,25.49,25.54,80911.23330714846,14.6382,14.6496,14.5582,14.5868,80911.2333
2011-09-30 11:55:00,25.53,25.58,25.5,25.56,66659.1852766244,14.581,14.6096,14.5639,14.5982,66659.1853
2011-09-30 12:00:00,25.55,25.58,25.51,25.56,50611.60363595556,14.5925,14.6096,14.5696,14.5982,50611.6036
2011-09-30 12:05:00,25.56,25.56,25.45,25.45,34115.13859275053,14.5982,14.5982,14.5354,14.5354,34115.1386
2011-09-30 12:10:00,25.45,25.45,25.34,25.34,105936.48299854112,14.5354,14.5354,14.4725,14.4725,105936.483
2011-09-30 12:15:00,25.35,25.35,25.29,25.33,49264.95342834698,14.4782,14.4782,14.444,14.4668,49264.9534
2011-09-30 12:20:00,25.33,25.38,25.33,25.37,34115.13859275053,14.4668,14.4954,14.4668,14.4897,34115.1386
2011-09-30 12:25:00,25.37,25.37,25.33,25.36,37032.880709235775,14.4897,14.4897,14.4668,14.4839,37032.8807
2011-09-30 12:30:00,25.36,25.38,25.33,25.33,63853.6640107732,14.4839,14.4954,14.4668,14.4668,63853.664
2011-09-30 12:35:00,25.34,25.36,25.31,25.34,58354.84232970486,14.4725,14.4839,14.4554,14.4725,58354.8423
2011-09-30 12:40:00,25.34,25.37,25.32,25.37,36135.113904163394,14.4725,14.4897,14.4611,14.4897,36135.1139
2011-09-30 12:45:00,25.37,25.38,25.31,25.33,33778.476040848385,14.4897,14.4954,14.4554,14.4668,33778.476
2011-09-30 12:50:00,25.34,25.36,25.3,25.31,14700.93143306026,14.4725,14.4839,14.4497,14.4554,14700.9314
2011-09-30 12:55:00,25.31,25.31,25.24,25.24,71933.56525642464,14.4554,14.4554,14.4154,14.4154,71933.5653
2011-09-30 13:00:00,25.24,25.27,25.22,25.27,80462.34990461227,14.4154,14.4325,14.404,14.4325,80462.3499
2011-09-30 13:05:00,25.27,25.33,25.25,25.31,48703.84917517674,14.4325,14.4668,14.4211,14.4554,48703.8492
2011-09-30 13:10:00,25.31,25.38,25.31,25.38,59364.829985411285,14.4554,14.4954,14.4554,14.4954,59364.83
2011-09-30 13:15:00,25.38,25.43,25.35,25.41,52743.79979800247,14.4954,14.5239,14.4782,14.5125,52743.7998
2011-09-30 13:20:00,25.41,25.41,25.36,25.38,56334.867018292,14.5125,14.5125,14.4839,14.4954,56334.867
2011-09-30 13:25:00,25.38,25.42,25.37,25.4,52968.24149927056,14.4954,14.5182,14.4897,14.5068,52968.2415
2011-09-30 13:30:00,25.4,25.49,25.4,25.49,56222.64616765795,14.5068,14.5582,14.5068,14.5582,56222.6462
2011-09-30 13:35:00,25.49,25.51,25.48,25.49,35574.00965099315,14.5582,14.5696,14.5525,14.5582,35574.0097
2011-09-30 13:40:00,25.49,25.5,25.38,25.41,49601.61598024913,14.5582,14.5639,14.4954,14.5125,49601.616
2011-09-30 13:45:00,25.4,25.49,25.39,25.48,45786.1070586915,14.5068,14.5582,14.5011,14.5525,45786.1071
2011-09-30 13:50:00,25.48,25.49,25.42,25.43,34564.02199528672,14.5525,14.5582,14.5182,14.5239,34564.022
2011-09-30 13:55:00,25.42,25.43,25.37,25.37,50611.60363595556,14.5182,14.5239,14.4897,14.4897,50611.6036
2011-09-30 14:00:00,25.37,25.43,25.33,25.41,70025.81079564583,14.4897,14.5239,14.4668,14.5125,70025.8108
2011-09-30 14:05:00,25.41,25.43,25.28,25.29,105038.71619346876,14.5125,14.5239,14.4383,14.444,105038.7162
2011-09-30 14:10:00,25.29,25.32,25.26,25.27,75187.96992481203,14.444,14.4611,14.4268,14.4325,75187.9699
2011-09-30 14:15:00,25.26,25.32,25.25,25.26,120188.5310290652,14.4268,14.4611,14.4211,14.4268,120188.531
2011-09-30 14:20:00,25.25,25.27,25.22,25.22,117383.009763214,14.4211,14.4325,14.404,14.404,117383.0098
2011-09-30 14:25:00,25.23,25.25,25.12,25.24,197733.13881719223,14.4097,14.4211,14.3469,14.4154,197733.1388
2011-09-30 14:30:00,25.23,25.26,25.19,25.23,95051.06048703849,14.4097,14.4268,14.3869,14.4097,95051.0605
2011-09-30 14:35:00,25.24,25.27,25.16,25.25,130063.9658848614,14.4154,14.4325,14.3697,14.4211,130063.9659
2011-09-30 14:40:00,25.26,25.3,25.21,25.24,107283.1332061497,14.4268,14.4497,14.3983,14.4154,107283.1332
2011-09-30 14:45:00,25.24,25.25,25.19,25.21,91011.10986421276,14.4154,14.4211,14.3869,14.3983,91011.1099
2011-09-30 14:50:00,25.22,25.23,25.08,25.23,195152.05925260912,14.404,14.4097,14.324,14.4097,195152.0593
2011-09-30 14:55:00,25.23,25.37,25.22,25.32,172595.66827516552,14.4097,14.4897,14.404,14.4611,172595.6683
2011-09-30 15:00:00,25.32,25.33,25.22,25.29,108517.56256312424,14.4611,14.4668,14.404,14.444,108517.5626
2011-09-30 15:05:00,25.28,25.42,25.25,25.38,102682.07833015372,14.4383,14.5182,14.4211,14.4954,102682.0783
2011-09-30 15:10:00,25.38,25.39,25.32,25.33,70811.35675008416,14.4954,14.5011,14.4611,14.4668,70811.3568
2011-09-30 15:15:00,25.33,25.33,25.24,25.26,129053.97822915496,14.4668,14.4668,14.4154,14.4268,129053.9782
2011-09-30 15:20:00,25.25,25.33,25.24,25.25,142408.25945460665,14.4211,14.4668,14.4154,14.4211,142408.2595
2011-09-30 15:25:00,25.24,25.3,25.22,25.24,150712.6024015262,14.4154,14.4497,14.404,14.4154,150712.6024
2011-09-30 15:30:00,25.24,25.3,25.2,25.25,318033.89069689147,14.4154,14.4497,14.3926,14.4211,318033.8907
2011-09-30 15:35:00,25.24,25.26,25.15,25.16,213668.49960722704,14.4154,14.4268,14.364,14.3697,213668.4996
2011-09-30 15:40:00,25.16,25.33,25.16,25.32,166086.85893839074,14.3697,14.4668,14.3697,14.4611,166086.8589
2011-09-30 15:45:00,25.31,25.32,25.12,25.12,295701.94142071594,14.4554,14.4611,14.3469,14.3469,295701.9414
2011-09-30 15:50:00,25.12,25.15,24.98,25.1,474918.6398832903,14.3469,14.364,14.2669,14.3355,474918.6399
2011-09-30 15:55:00,25.1,25.1,24.94,24.94,841544.1589047244,14.3355,14.3355,14.2441,14.2441,841544.1589
2011-10-03 09:30:00,25.03,25.03,24.67,24.81,245090.3377847604,14.2955,14.2955,14.0899,14.1698,245090.3378
2011-10-03 09:35:00,24.83,24.98,24.75,24.98,138592.75053304902,14.1812,14.2669,14.1356,14.2669,138592.7505
2011-10-03 09:40:00,24.99,25.17,24.98,25.11,124116.26080125688,14.2726,14.3754,14.2669,14.3412,124116.2608
2011-10-03 09:45:00,25.11,25.13,24.95,24.98,127707.3280215464,14.3412,14.3526,14.2498,14.2669,127707.328
2011-10-03 09:50:00,24.98,25.0,24.87,24.87,100437.66131747278,14.2669,14.2783,14.2041,14.2041,100437.6613
2011-10-03 09:55:00,24.87,24.99,24.87,24.96,72606.89036022892,14.2041,14.2726,14.2041,14.2555,72606.8904
2011-10-03 10:00:00,24.94,25.28,24.91,25.03,275389.9674559533,14.2441,14.4383,14.2269,14.2955,275389.9675
2011-10-03 10:05:00,25.04,25.24,24.99,25.21,191224.32948041745,14.3012,14.4154,14.2726,14.3983,191224.3295
2011-10-03 10:10:00,25.22,25.32,25.18,25.24,123106.27314555044,14.404,14.4611,14.3811,14.4154,123106.2731
2011-10-03 10:15:00,25.23,25.24,25.04,25.06,109190.88766692852,14.4097,14.4154,14.3012,14.3126,109190.8877
2011-10-03 10:20:00,25.06,25.12,24.99,25.08,129166.19907978902,14.3126,14.3469,14.2726,14.324,129166.1991
2011-10-03 10:25:00,25.08,25.14,25.03,25.08,81584.55841095276,14.324,14.3583,14.2955,14.324,81584.5584
2011-10-03 10:30:00,25.08,25.16,25.05,25.11,301088.54225115024,14.324,14.3697,14.3069,14.3412,301088.5423
2011-10-03 10:35:00,25.1,25.13,24.96,25.02,266524.52025586355,14.3355,14.3526,14.2555,14.2898,266524.5203
2011-10-03 10:40:00,25.01,25.04,24.84,25.03,82145.662664123,14.2841,14.3012,14.187,14.2955,82145.6627
2011-10-03 10:45:00,25.03,25.03,24.89,24.91,70025.81079564583,14.2955,14.2955,14.2155,14.2269,70025.8108
2011-10-03 10:50:00,24.92,24.95,24.8,24.89,118505.21826955448,14.2326,14.2498,14.1641,14.2155,118505.2183
2011-10-03 10:55:00,24.89,24.96,24.87,24.87,121198.51868477162,14.2155,14.2555,14.2041,14.2041,121198.5187
2011-10-03 11:00:00,24.87,24.91,24.77,24.8,120412.97273033328,14.2041,14.2269,14.147,14.1641,120412.9727
2011-10-03 11:05:00,24.79,24.94,24.73,24.93,114240.82594546066,14.1584,14.2441,14.1241,14.2384,114240.8259
2011-10-03 11:10:00,24.93,25.03,24.88,24.9,72270.22780832679,14.2384,14.2955,14.2098,14.2212,72270.2278
2011-10-03 11:15:00,24.89,25.0,24.88,25.0,83604.53372236561,14.2155,14.2783,14.2098,14.2783,83604.5337
2011-10-03 11:20:00,25.0,25.04,24.93,24.97,94489.95623386824,14.2783,14.3012,14.2384,14.2612,94489.9562
2011-10-03 11:25:00,24.96,24.98,24.9,24.92,122769.61059364828,14.2555,14.2669,14.2212,14.2326,122769.6106
2011-10-03 11:30:00,24.92,24.98,24.84,24.98,139827.17989002354,14.2326,14.2669,14.187,14.2669,139827.1799
2011-10-03 11:35:00,24.97,24.98,24.82,24.85,102794.29918078778,14.2612,14.2669,14.1755,14.1927,102794.2992
2011-10-03 11:40:00,24.86,24.9,24.73,24.78,87981.14689709348,14.1984,14.2212,14.1241,14.1527,87981.1469
2011-10-03 11:45:00,24.78,24.8,24.72,24.75,107732.01660868588,14.1527,14.1641,14.1184,14.1356,107732.0166
2011-10-03 11:50:00,24.75,24.92,24.75,24.88,85512.28818314442,14.1356,14.2326,14.1356,14.2098,85512.2882
2011-10-03 11:55:00,24.9,24.97,24.88,24.92,70025.81079564583,14.2212,14.2612,14.2098,14.2326,70025.8108
2011-10-03 12:00:00,24.92,24.96,24.86,24.87,73504.65716530131,14.2326,14.2555,14.1984,14.2041,73504.6572
2011-10-03 12:05:00,24.86,24.93,24.82,24.83,65536.97677028392,14.1984,14.2384,14.1755,14.1812,65536.9768
2011-10-03 12:10:00,24.83,24.83,24.68,24.68,114016.38424419257,14.1812,14.1812,14.0956,14.0956,114016.3842
2011-10-03 12:15:00,24.67,24.72,24.64,24.65,71260.24015262035,14.0899,14.1184,14.0727,14.0784,71260.2402
2011-10-03 12:20:00,24.65,24.69,24.59,24.68,61160.36359555605,14.0784,14.1013,14.0442,14.0956,61160.3636
2011-10-03 12:25:00,24.68,24.76,24.65,24.65,74402.4239703737,14.0956,14.1413,14.0784,14.0784,74402.424
2011-10-03 12:30:00,24.64,24.65,24.57,24.59,118392.99741892042,14.0727,14.0784,14.0328,14.0442,118392.9974
2011-10-03 12:35:00,24.59,24.67,24.55,24.65,127931.7697228145,14.0442,14.0899,14.0213,14.0784,127931.7697
2011-10-03 12:40:00,24.65,24.73,24.64,24.71,97856.58175288967,14.0784,14.1241,14.0727,14.1127,97856.5818
2011-10-03 12:45:00,24.71,24.76,24.66,24.67,128380.65312535068,14.1127,14.1413,14.0842,14.0899,128380.6531
2011-10-03 12:50:00,24.67,24.67,24.62,24.64,109527.55021883066,14.0899,14.0899,14.0613,14.0727,109527.5502
2011-10-03 12:55:00,24.64,24.66,24.62,24.63,85848.95073504657,14.0727,14.0842,14.0613,14.067,85848.9507
2011-10-03 13:00:00,24.63,24.66,24.56,24.56,169116.82190551003,14.067,14.0842,14.027,14.027,169116.8219
2011-10-03 13:05:00,24.56,24.58,24.51,24.57,93255.52687689372,14.027,14.0385,13.9985,14.0328,93255.5269
2011-10-03 13:10:00,24.56,24.67,24.51,24.51,172932.33082706766,14.027,14.0899,13.9985,13.9985,172932.3308
2011-10-03 13:15:00,24.52,24.52,24.38,24.44,167096.84659409718,14.0042,14.0042,13.9242,13.9585,167096.8466
2011-10-03 13:20:00,24.45,24.47,24.36,24.42,113118.61743912018,13.9642,13.9756,13.9128,13.9471,113118.6174
2011-10-03 13:25:00,24.42,24.47,24.36,24.46,118168.55571765231,13.9471,13.9756,13.9128,13.9699,118168.5557
2011-10-03 13:30:00,24.48,24.48,24.3,24.32,156660.30748513073,13.9814,13.9814,13.8785,13.89,156660.3075
2011-10-03 13:35:00,24.29,24.35,24.16,24.18,209291.8864324992,13.8728,13.9071,13.7986,13.81,209291.8864
2011-10-03 13:40:00,24.19,24.4,24.19,24.39,112445.2923353159,13.8157,13.9357,13.8157,13.9299,112445.2923
2011-10-03 13:45:00,24.38,24.39,24.27,24.32,116260.80125687351,13.9242,13.9299,13.8614,13.89,116260.8013
2011-10-03 13:50:00,24.32,24.35,24.18,24.24,86185.6132869487,13.89,13.9071,13.81,13.8443,86185.6133
2011-10-03 13:55:00,24.24,24.34,24.21,24.33,100213.21961620467,13.8443,13.9014,13.8271,13.8957,100213.2196
2011-10-03 14:00:00,24.33,24.38,24.27,24.38,99988.7779149366,13.8957,13.9242,13.8614,13.9242,99988.7779
2011-10-03 14:05:00,24.38,24.51,24.35,24.48,181348.8946246213,13.9242,13.9985,13.9071,13.9814,181348.8946
2011-10-03 14:10:00,24.47,24.49,24.35,24.37,110200.87532263494,13.9756,13.9871,13.9071,13.9185,110200.8753
2011-10-03 14:15:00,24.37,24.37,24.25,24.25,142857.14285714284,13.9185,13.9185,13.85,13.85,142857.1429
2011-10-03 14:20:00,24.25,24.33,24.18,24.24,88878.91370216585,13.85,13.8957,13.81,13.8443,88878.9137
2011-10-03 14:25:00,24.23,24.29,24.1,24.13,180451.12781954888,13.8386,13.8728,13.7643,13.7815,180451.1278
2011-10-03 14:30:00,24.14,24.22,24.06,24.13,142632.70115587476,13.7872,13.8329,13.7415,13.7815,142632.7012
2011-10-03 14:35:00,24.13,24.16,24.08,24.09,74290.20311973964,13.7815,13.7986,13.7529,13.7586,74290.2031
2011-10-03 14:40:00,24.1,24.1,24.01,24.07,114689.70934799685,13.7643,13.7643,13.7129,13.7472,114689.7093
2011-10-03 14:45:00,24.06,24.06,23.89,23.98,174054.53933340815,13.7415,13.7415,13.6444,13.6958,174054.5393
2011-10-03 14:50:00,23.97,24.1,23.97,24.04,203568.6230501627,13.6901,13.7643,13.6901,13.7301,203568.6231
2011-10-03 14:55:00,24.03,24.13,23.97,24.11,157333.63258893503,13.7243,13.7815,13.6901,13.77,157333.6326
2011-10-03 15:00:00,24.11,24.16,24.04,24.1,199977.5558298732,13.77,13.7986,13.7301,13.7643,199977.5558
2011-10-03 15:05:00,24.1,24.2,24.01,24.02,207496.3528223544,13.7643,13.8214,13.7129,13.7186,207496.3528
2011-10-03 15:10:00,24.02,24.1,23.95,23.96,165974.6380877567,13.7186,13.7643,13.6786,13.6844,165974.6381
2011-10-03 15:15:00,23.96,24.02,23.93,24.0,126809.56121647402,13.6844,13.7186,13.6672,13.7072,126809.5612
2011-10-03 15:20:00,23.99,24.01,23.84,23.85,182919.98653349795,13.7015,13.7129,13.6158,13.6215,182919.9865
2011-10-03 15:25:00,23.84,23.93,23.8,23.84,169229.04275614407,13.6158,13.6672,13.593,13.6158,169229.0428
2011-10-03 15:30:00,23.84,23.89,23.78,23.85,284143.193805409,13.6158,13.6444,13.5816,13.6215,284143.1938
2011-10-03 15:35:00,23.86,24.0,23.84,23.92,268993.3789698126,13.6272,13.7072,13.6158,13.6615,268993.379
2011-10-03 15:40:00,23.92,23.94,23.84,23.92,208843.0030299629,13.6615,13.6729,13.6158,13.6615,208843.003
2011-10-03 15:45:00,23.93,24.16,23.89,24.07,460442.15015149815,13.6672,13.7986,13.6444,13.7472,460442.1502
2011-10-03 15:50:00,24.08,24.08,23.87,23.88,439007.967680395,13.7529,13.7529,13.633,13.6387,439007.9677
2011-10-03 15:55:00,23.88,23.93,23.7,23.71,772977.2191673212,13.6387,13.6672,13.5359,13.5416,772977.2192
2011-10-04 09:30:00,23.35,23.36,23.23,23.31,214229.60386039724,13.336,13.3417,13.2674,13.3131,214229.6039
2011-10-04 09:35:00,23.28,23.35,23.12,23.13,300639.6588486141,13.296,13.336,13.2046,13.2103,300639.6588
2011-10-04 09:40:00,23.12,23.22,23.06,23.13,170126.80956121648,13.2046,13.2617,13.1703,13.2103,170126.8096
2011-10-04 09:45:00,23.12,23.21,23.05,23.07,264392.3240938166,13.2046,13.256,13.1646,13.1761,264392.3241
2011-10-04 09:50:00,23.06,23.09,22.82,22.87,196835.37201211983,13.1703,13.1875,13.0333,13.0618,196835.372
2011-10-04 09:55:00,22.87,23.2,22.83,23.2,265626.7534507911,13.0618,13.2503,13.039,13.2503,265626.7535
2011-10-04 10:00:00,23.18,23.28,23.02,23.14,327460.4421501515,13.2389,13.296,13.1475,13.216,327460.4422
2011-10-04 10:05:00,23.14,23.28,23.03,23.13,323532.7123779598,13.216,13.296,13.1532,13.2103,323532.7124
2011-10-04 10:10:00,23.14,23.3,23.09,23.16,319941.64515767025,13.216,13.3074,13.1875,13.2275,319941.6452
2011-10-04 10:15:00,23.16,23.28,23.12,23.27,370328.8070923577,13.2275,13.296,13.2046,13.2903,370328.8071
2011-10-04 10:20:00,23.27,23.35,23.2,23.2,498036.13511390414,13.2903,13.336,13.2503,13.2503,498036.1351
2011-10-04 10:25:00,23.2,23.29,23.19,23.2,389294.1308495118,13.2503,13.3017,13.2446,13.2503,389294.1308
2011-10-04 10:30:00,23.2,23.28,23.12,23.14,202895.2979463584,13.2503,13.296,13.2046,13.216,202895.2979
2011-10-04 10:35:00,23.13,23.3,23.08,23.28,112333.07148468184,13.2103,13.3074,13.1818,13.296,112333.0715
2011-10-04 10:40:00,23.29,23.6,23.26,23.58,237122.657389743,13.3017,13.4788,13.2846,13.4673,237122.6574
2011-10-04 10:45:00,23.59,23.69,23.48,23.67,103130.96173268992,13.473,13.5302,13.4102,13.5187,103130.9617
2011-10-04 10:50:00,23.67,23.67,23.52,23.55,77656.82863876107,13.5187,13.5187,13.4331,13.4502,77656.8286
2011-10-04 10:55:00,23.56,23.66,23.52,23.55,154303.66962181573,13.4559,13.513,13.4331,13.4502,154303.6696
2011-10-04 11:00:00,23.56,23.57,23.39,23.49,191897.6545842217,13.4559,13.4616,13.3588,13.4159,191897.6546
2011-10-04 11:05:00,23.49,23.66,23.46,23.57,181348.8946246213,13.4159,13.513,13.3988,13.4616,181348.8946
2011-10-04 11:10:00,23.57,23.69,23.56,23.61,367186.6232746044,13.4616,13.5302,13.4559,13.4845,367186.6233
2011-10-04 11:15:00,23.61,23.61,23.51,23.53,318033.89069689147,13.4845,13.4845,13.4274,13.4388,318033.8907
2011-10-04 11:20:00,23.53,23.57,23.44,23.44,184154.41589047245,13.4388,13.4616,13.3874,13.3874,184154.4159
2011-10-04 11:25:00,23.44,23.61,23.43,23.61,204915.27325777127,13.3874,13.4845,13.3817,13.4845,204915.2733
2011-10-04 11:30:00,23.61,23.62,23.5,23.57,171585.68061945908,13.4845,13.4902,13.4216,13.4616,171585.6806
2011-10-04 11:35:00,23.57,23.58,23.44,23.49,106160.9246998092,13.4616,13.4673,13.3874,13.4159,106160.9247
2011-10-04 11:40:00,23.5,23.53,23.47,23.52,86971.15924138704,13.4216,13.4388,13.4045,13.4331,86971.1592
2011-10-04 11:45:00,23.52,23.56,23.44,23.52,96622.15239591515,13.4331,13.4559,13.3874,13.4331,96622.1524
2011-10-04 11:50:00,23.53,23.7,23.52,23.55,166647.963191561,13.4388,13.5359,13.4331,13.4502,166647.9632
2011-10-04 11:55:00,23.56,23.6,23.45,23.51,195039.83840197508,13.4559,13.4788,13.3931,13.4274,195039.8384
2011-10-04 12:00:00,23.52,23.75,23.52,23.73,184378.85759174053,13.4331,13.5644,13.4331,13.553,184378.8576
2011-10-04 12:05:00,23.73,23.77,23.64,23.73,192009.87543485576,13.553,13.5758,13.5016,13.553,192009.8754
2011-10-04 12:10:00,23.72,23.72,23.61,23.68,155986.98238132644,13.5473,13.5473,13.4845,13.5244,155986.9824
2011-10-04 12:15:00,23.68,23.71,23.62,23.69,313993.94007406576,13.5244,13.5416,13.4902,13.5302,313993.9401
2011-10-04 12:20:00,23.69,23.69,23.61,23.66,242172.5956682752,13.5302,13.5302,13.4845,13.513,242172.5957
2011-10-04 12:25:00,23.65,23.65,23.47,23.47,131073.95354056783,13.5073,13.5073,13.4045,13.4045,131073.9535
2011-10-04 12:30:00,23.47,23.52,23.42,23.44,130400.62843676354,13.4045,13.4331,13.3759,13.3874,130400.6284
2011-10-04 12:35:00,23.44,23.53,23.42,23.48,124340.70250252496,13.3874,13.4388,13.3759,13.4102,124340.7025
2011-10-04 12:40:00,23.49,23.55,23.47,23.54,64751.43081584558,13.4159,13.4502,13.4045,13.4445,64751.4308
2011-10-04 12:45:00,23.53,23.55,23.45,23.46,67893.61463359892,13.4388,13.4502,13.3931,13.3988,67893.6146
2011-10-04 12:50:00,23.45,23.53,23.43,23.53,68791.3814386713,13.3931,13.4388,13.3817,13.4388,68791.3814
2011-10-04 12:55:00,23.53,23.53,23.4,23.44,117495.23061384803,13.4388,13.4388,13.3645,13.3874,117495.2306
2011-10-04 13:00:00,23.44,23.47,23.42,23.44,175513.41039165074,13.3874,13.4045,13.3759,13.3874,175513.4104
2011-10-04 13:05:00,23.43,23.48,23.36,23.44,153630.34451801144,13.3817,13.4102,13.3417,13.3874,153630.3445
2011-10-04 13:10:00,23.44,23.47,23.34,23.36,302771.85501066095,13.3874,13.4045,13.3303,13.3417,302771.855
2011-10-04 13:15:00,23.36,23.44,23.29,23.3,133879.47480641902,13.3417,13.3874,13.3017,13.3074,133879.4748
2011-10-04 13:20:00,23.3,23.36,23.28,23.34,104477.6119402985,13.3074,13.3417,13.296,13.3303,104477.6119
2011-10-04 13:25:00,23.34,23.35,23.27,23.28,93255.52687689372,13.3303,13.336,13.2903,13.296,93255.5269
2011-10-04 13:30:00,23.29,23.41,23.28,23.39,92806.64347435754,13.3017,13.3702,13.296,13.3588,92806.6435
2011-10-04 13:35:00,23.39,23.41,23.29,23.31,99427.67366176636,13.3588,13.3702,13.3017,13.3131,99427.6737
2011-10-04 13:40:00,23.3,23.32,23.24,23.26,169565.70530804622,13.3074,13.3188,13.2731,13.2846,169565.7053
2011-10-04 13:45:00,23.26,23.36,23.23,23.35,116821.90551004375,13.2846,13.3417,13.2674,13.336,116821.9055
2011-10-04 13:50:00,23.35,23.43,23.33,23.35,108517.56256312424,13.336,13.3817,13.3245,13.336,108517.5626
2011-10-04 13:55:00,23.34,23.4,23.29,23.37,283582.0895522388,13.3303,13.3645,13.3017,13.3474,283582.0896
2011-10-04 14:00:00,23.36,23.41,23.29,23.31,231062.73145550443,13.3417,13.3702,13.3017,13.3131,231062.7315
2011-10-04 14:05:00,23.31,23.36,23.2,23.2,224441.7012680956,13.3131,13.3417,13.2503,13.2503,224441.7013
2011-10-04 14:10:00,23.2,23.23,23.14,23.16,184491.0784423746,13.2503,13.2674,13.216,13.2275,184491.0784
2011-10-04 14:15:00,23.15,23.18,23.12,23.12,137246.10032544046,13.2217,13.2389,13.2046,13.2046,137246.1003
2011-10-04 14:20:00,23.12,23.17,23.05,23.15,100325.44046683871,13.2046,13.2332,13.1646,13.2217,100325.4405
2011-10-04 14:25:00,23.16,23.21,23.14,23.18,100100.99876557064,13.2275,13.256,13.216,13.2389,100100.9988
2011-10-04 14:30:00,23.18,23.26,23.15,23.24,90786.66816294468,13.2389,13.2846,13.2217,13.2731,90786.6682
2011-10-04 14:35:00,23.25,23.3,23.23,23.24,124565.14420379304,13.2789,13.3074,13.2674,13.2731,124565.1442
2011-10-04 14:40:00,23.24,23.27,23.07,23.12,218381.77533385705,13.2731,13.2903,13.1761,13.2046,218381.7753
2011-10-04 14:45:00,23.12,23.17,23.04,23.12,176747.8397486253,13.2046,13.2332,13.1589,13.2046,176747.8397
2011-10-04 14:50:00,23.12,23.12,22.91,22.92,180451.12781954888,13.2046,13.2046,13.0847,13.0904,180451.1278
2011-10-04 14:55:00,22.92,23.08,22.92,23.02,176074.514644821,13.0904,13.1818,13.0904,13.1475,176074.5146
2011-10-04 15:00:00,23.02,23.18,23.01,23.11,185501.066098081,13.1475,13.2389,13.1418,13.1989,185501.0661
2011-10-04 15:05:00,23.11,23.14,22.95,22.95,198294.24307036249,13.1989,13.216,13.1075,13.1075,198294.2431
2011-10-04 15:10:00,22.95,23.02,22.9,23.0,150937.0441027943,13.1075,13.1475,13.079,13.1361,150937.0441
2011-10-04 15:15:00,22.99,23.09,22.92,23.06,138929.41308495117,13.1304,13.1875,13.0904,13.1703,138929.4131
2011-10-04 15:20:00,23.06,23.18,23.03,23.16,180563.34867018287,13.1703,13.2389,13.1532,13.2275,180563.3487
2011-10-04 15:25:00,23.17,23.31,23.16,23.26,312422.8481651891,13.2332,13.3131,13.2275,13.2846,312422.8482
2011-10-04 15:30:00,23.26,23.41,23.25,23.34,368084.3900796768,13.2846,13.3702,13.2789,13.3303,368084.3901
2011-10-04 15:35:00,23.32,23.53,23.28,23.47,388845.2474469756,13.3188,13.4388,13.296,13.4045,388845.2474
2011-10-04 15:40:00,23.46,23.83,23.4,23.8,337896.98125911795,13.3988,13.6101,13.3645,13.593,337896.9813
2011-10-04 15:45:00,23.8,24.02,23.69,23.96,595668.2751655257,13.593,13.7186,13.5302,13.6844,595668.2752
2011-10-04 15:50:00,23.95,24.22,23.91,24.2,512624.8456963304,13.6786,13.8329,13.6558,13.8214,512624.8457
2011-10-04 15:55:00,24.19,24.59,24.19,24.48,1319268.320053866,13.8157,14.0442,13.8157,13.9814,1319268.3201
2011-10-05 09:30:00,24.53,24.57,24.23,24.36,210975.19919200987,14.0099,14.0328,13.8386,13.9128,210975.1992
2011-10-05 09:35:00,24.36,24.45,24.29,24.36,224553.92211872965,13.9128,13.9642,13.8728,13.9128,224553.9221
2011-10-05 09:40:00,24.36,24.52,24.34,24.44,191224.32948041745,13.9128,14.0042,13.9014,13.9585,191224.3295
2011-10-05 09:45:00,24.43,24.45,24.28,24.41,452250.02805521264,13.9528,13.9642,13.8671,13.9414,452250.0281
2011-10-05 09:50:00,24.41,24.46,24.29,24.45,177308.94400179552,13.9414,13.9699,13.8728,13.9642,177308.944
2011-10-05 09:55:00,24.45,24.67,24.43,24.61,221748.4008528785,13.9642,14.0899,13.9528,14.0556,221748.4009
2011-10-05 10:00:00,24.61,24.86,24.59,24.86,249354.73010885424,14.0556,14.1984,14.0442,14.1984,249354.7301
2011-10-05 10:05:00,24.85,24.96,24.78,24.83,267197.8453596678,14.1927,14.2555,14.1527,14.1812,267197.8454
2011-10-05 10:10:00,24.82,24.92,24.72,24.78,157445.85343956907,14.1755,14.2326,14.1184,14.1527,157445.8534
2011-10-05 10:15:00,24.79,24.87,24.75,24.83,274155.53809897875,14.1584,14.2041,14.1356,14.1812,274155.5381
2011-10-05 10:20:00,24.83,24.92,24.8,24.9,177421.16485242956,14.1812,14.2326,14.1641,14.2212,177421.1649
2011-10-05 10:25:00,24.89,24.9,24.75,24.77,238469.3075973516,14.2155,14.2212,14.1356,14.147,238469.3076
2011-10-05 10:30:00,24.77,24.87,24.76,24.85,159353.60790034788,14.147,14.2041,14.1413,14.1927,159353.6079
2011-10-05 10:35:00,24.85,24.93,24.84,24.89,93143.30602625968,14.1927,14.2384,14.187,14.2155,93143.306
2011-10-05 10:40:00,24.91,24.97,24.9,24.94,248681.40500504992,14.2269,14.2612,14.2212,14.2441,248681.405
2011-10-05 10:45:00,24.95,25.0,24.91,24.99,204803.05240713723,14.2498,14.2783,14.2269,14.2726,204803.0524
2011-10-05 10:50:00,24.99,25.09,24.92,25.08,228930.5352934575,14.2726,14.3297,14.2326,14.324,228930.5353
2011-10-05 10:55:00,25.08,25.21,25.07,25.2,102008.75322634944,14.324,14.3983,14.3183,14.3926,102008.7532
2011-10-05 11:00:00,25.21,25.21,25.06,25.15,85512.28818314442,14.3983,14.3983,14.3126,14.364,85512.2882
2011-10-05 11:05:00,25.15,25.24,25.15,25.22,160139.1538547862,14.364,14.4154,14.364,14.404,160139.1539
2011-10-05 11:10:00,25.21,25.25,25.2,25.22,131186.17439120187,14.3983,14.4211,14.3926,14.404,131186.1744
2011-10-05 11:15:00,25.22,25.24,25.19,25.21,146560.43092806643,14.404,14.4154,14.3869,14.3983,146560.4309
2011-10-05 11:20:00,25.22,25.28,25.21,25.25,89664.45965660419,14.404,14.4383,14.3983,14.4211,89664.4597
2011-10-05 11:25:00,25.25,25.32,25.24,25.26,97744.36090225563,14.4211,14.4611,14.4154,14.4268,97744.3609
2011-10-05 11:30:00,25.26,25.33,25.26,25.29,90898.88901357872,14.4268,14.4668,14.4268,14.444,90898.889
2011-10-05 11:35:00,25.3,25.34,25.24,25.24,158343.62024464144,14.4497,14.4725,14.4154,14.4154,158343.6202
2011-10-05 11:40:00,25.24,25.24,25.16,25.18,99988.7779149366,14.4154,14.4154,14.3697,14.3811,99988.7779
2011-10-05 11:45:00,25.17,25.23,25.16,25.2,109303.10851756256,14.3754,14.4097,14.3697,14.3926,109303.1085
2011-10-05 11:50:00,25.21,25.25,25.17,25.2,82370.10436539109,14.3983,14.4211,14.3754,14.3926,82370.1044
2011-10-05 11:55:00,25.21,25.27,25.21,25.22,60262.59679048367,14.3983,14.4325,14.3983,14.404,60262.5968
2011-10-05 12:00:00,25.22,25.26,25.2,25.26,193132.08394119627,14.404,14.4268,14.3926,14.4268,193132.0839
2011-10-05 12:05:00,25.25,25.26,25.19,25.21,236898.2156884749,14.4211,14.4268,14.3869,14.3983,236898.2157
2011-10-05 12:10:00,25.21,25.24,25.16,25.23,167994.61339916955,14.3983,14.4154,14.3697,14.4097,167994.6134
2011-10-05 12:15:00,25.23,25.24,25.16,25.18,209740.7698350353,14.4097,14.4154,14.3697,14.3811,209740.7698
2011-10-05 12:20:00,25.19,25.24,25.15,25.24,172932.33082706766,14.3869,14.4154,14.364,14.4154,172932.3308
2011-10-05 12:25:00,25.23,25.24,25.15,25.17,149253.73134328358,14.4097,14.4154,14.364,14.3754,149253.7313
2011-10-05 12:30:00,25.17,25.19,25.11,25.14,396251.8235888228,14.3754,14.3869,14.3412,14.3583,396251.8236
2011-10-05 12:35:00,25.14,25.14,24.98,24.98,77993.49119066322,14.3583,14.3583,14.2669,14.2669,77993.4912
2011-10-05 12:40:00,24.97,25.04,24.94,25.0,236112.66973403652,14.2612,14.3012,14.2441,14.2783,236112.6697
2011-10-05 12:45:00,24.99,25.09,24.94,25.08,164291.325328246,14.2726,14.3297,14.2441,14.324,164291.3253
2011-10-05 12:50:00,25.08,25.18,25.08,25.16,56671.529570194136,14.324,14.3811,14.324,14.3697,56671.5296
2011-10-05 12:55:00,25.17,25.2,25.09,25.14,100998.76557064302,14.3754,14.3926,14.3297,14.3583,100998.7656
2011-10-05 13:00:00,25.14,25.25,25.13,25.22,188306.5873639322,14.3583,14.4211,14.3526,14.404,188306.5874
2011-10-05 13:05:00,25.22,25.33,25.21,25.33,89552.23880597015,14.404,14.4668,14.3983,14.4668,89552.2388
2011-10-05 13:10:00,25.32,25.33,25.25,25.29,100998.76557064302,14.4611,14.4668,14.4211,14.444,100998.7656
2011-10-05 13:15:00,25.3,25.45,25.29,25.41,237347.0990910111,14.4497,14.5354,14.444,14.5125,237347.0991
2011-10-05 13:20:00,25.42,25.53,25.4,25.46,142857.14285714284,14.5182,14.581,14.5068,14.5411,142857.1429
2011-10-05 13:25:00,25.46,25.52,25.46,25.49,86185.6132869487,14.5411,14.5753,14.5411,14.5582,86185.6133
2011-10-05 13:30:00,25.49,25.51,25.46,25.49,165413.53383458644,14.5582,14.5696,14.5411,14.5582,165413.5338
2011-10-05 13:35:00,25.49,25.49,25.39,25.46,228257.2101896532,14.5582,14.5582,14.5011,14.5411,228257.2102
2011-10-05 13:40:00,25.47,25.49,25.41,25.49,143193.805409045,14.5468,14.5582,14.5125,14.5582,143193.8054
2011-10-05 13:45:00,25.49,25.65,25.48,25.64,356862.305016272,14.5582,14.6496,14.5525,14.6439,356862.305
2011-10-05 13:50:00,25.64,25.8,25.63,25.8,305465.1554258781,14.6439,14.7352,14.6382,14.7352,305465.1554
2011-10-05 13:55:00,25.8,25.84,25.72,25.79,121310.73953540568,14.7352,14.7581,14.6896,14.7295,121310.7395
2011-10-05 14:00:00,25.79,25.82,25.67,25.7,155986.98238132644,14.7295,14.7467,14.661,14.6781,155986.9824
2011-10-05 14:05:00,25.7,25.73,25.65,25.69,204690.8315565032,14.6781,14.6953,14.6496,14.6724,204690.8316
2011-10-05 14:10:00,25.69,25.71,25.65,25.68,278419.9304230726,14.6724,14.6838,14.6496,14.6667,278419.9304
2011-10-05 14:15:00,25.68,25.8,25.68,25.79,150937.0441027943,14.6667,14.7352,14.6667,14.7295,150937.0441
2011-10-05 14:20:00,25.79,25.83,25.73,25.83,141734.93435080236,14.7295,14.7524,14.6953,14.7524,141734.9344
2011-10-05 14:25:00,25.83,25.85,25.77,25.78,108629.78341375828,14.7524,14.7638,14.7181,14.7238,108629.7834
2011-10-05 14:30:00,25.78,25.78,25.65,25.66,278083.2678711704,14.7238,14.7238,14.6496,14.6553,278083.2679
2011-10-05 14:35:00,25.66,25.66,25.47,25.49,168331.2759510717,14.6553,14.6553,14.5468,14.5582,168331.276
2011-10-05 14:40:00,25.49,25.65,25.49,25.64,163505.77937380766,14.5582,14.6496,14.5582,14.6439,163505.7794
2011-10-05 14:45:00,25.64,25.87,25.63,25.85,267085.62450903375,14.6439,14.7752,14.6382,14.7638,267085.6245
2011-10-05 14:50:00,25.85,25.88,25.75,25.78,167096.84659409718,14.7638,14.7809,14.7067,14.7238,167096.8466
2011-10-05 14:55:00,25.78,25.81,25.65,25.66,108405.34171249018,14.7238,14.741,14.6496,14.6553,108405.3417
2011-10-05 15:00:00,25.66,25.68,25.49,25.56,218157.3336325889,14.6553,14.6667,14.5582,14.5982,218157.3336
2011-10-05 15:05:00,25.56,25.66,25.53,25.6,167321.28829536526,14.5982,14.6553,14.581,14.621,167321.2883
2011-10-05 15:10:00,25.58,25.73,25.58,25.73,168667.93850297385,14.6096,14.6953,14.6096,14.6953,168667.9385
2011-10-05 15:15:00,25.73,25.84,25.7,25.84,176747.8397486253,14.6953,14.7581,14.6781,14.7581,176747.8397
2011-10-05 15:20:00,25.83,25.87,25.76,25.77,418695.9937156324,14.7524,14.7752,14.7124,14.7181,418695.9937
2011-10-05 15:25:00,25.76,25.9,25.76,25.87,342273.5944338458,14.7124,14.7924,14.7124,14.7752,342273.5944
2011-10-05 15:30:00,25.87,26.07,25.87,26.05,360677.8139378296,14.7752,14.8895,14.7752,14.878,360677.8139
2011-10-05 15:35:00,26.05,26.15,25.93,26.09,333857.0306362922,14.878,14.9351,14.8095,14.9009,333857.0306
2011-10-05 15:40:00,26.08,26.14,26.01,26.14,430366.9621815733,14.8952,14.9294,14.8552,14.9294,430366.9622
2011-10-05 15:45:00,26.14,26.18,25.86,25.9,501066.0980810234,14.9294,14.9523,14.7695,14.7924,501066.0981
2011-10-05 15:50:00,25.89,26.03,25.89,25.94,509931.5452811132,14.7866,14.8666,14.7866,14.8152,509931.5453
2011-10-05 15:55:00,25.95,26.07,25.95,26.02,790932.5552687689,14.8209,14.8895,14.8209,14.8609,790932.5553
2011-10-06 09:30:00,25.85,25.98,25.62,25.98,208281.89877679272,14.7638,14.8381,14.6324,14.8381,208281.8988
2011-10-06 09:35:00,25.97,26.0,25.82,25.9,211199.640893278,14.8323,14.8495,14.7467,14.7924,211199.6409
2011-10-06 09:40:00,25.91,25.98,25.82,25.84,224105.03871619343,14.7981,14.8381,14.7467,14.7581,224105.0387
2011-10-06 09:45:00,25.83,25.96,25.58,25.63,205139.71495903932,14.7524,14.8266,14.6096,14.6382,205139.715
2011-10-06 09:50:00,25.64,25.65,25.51,25.54,156099.20323196048,14.6439,14.6496,14.5696,14.5868,156099.2032
2011-10-06 09:55:00,25.55,25.62,25.51,25.57,144203.79306475143,14.5925,14.6324,14.5696,14.6039,144203.7931
2011-10-06 10:00:00,25.56,25.7,25.51,25.62,166086.85893839074,14.5982,14.6781,14.5696,14.6324,166086.8589
2011-10-06 10:05:00,25.63,25.72,25.6,25.65,162832.45427000336,14.6382,14.6896,14.621,14.6496,162832.4543
2011-10-06 10:10:00,25.66,25.82,25.62,25.81,220065.08809336773,14.6553,14.7467,14.6324,14.741,220065.0881
2011-10-06 10:15:00,25.81,25.84,25.69,25.72,80237.90820334418,14.741,14.7581,14.6724,14.6896,80237.9082
2011-10-06 10:20:00,25.73,25.9,25.73,25.84,180338.9069689148,14.6953,14.7924,14.6953,14.7581,180338.907
2011-10-06 10:25:00,25.85,25.91,25.81,25.85,87420.04264392324,14.7638,14.7981,14.741,14.7638,87420.0426
2011-10-06 10:30:00,25.85,26.14,25.85,26.12,144316.01391538547,14.7638,14.9294,14.7638,14.918,144316.0139
2011-10-06 10:35:00,26.12,26.2,26.05,26.12,124677.36505442712,14.918,14.9637,14.878,14.918,124677.3651
2011-10-06 10:40:00,26.11,26.2,26.06,26.16,153854.78621927954,14.9123,14.9637,14.8837,14.9409,153854.7862
2011-10-06 10:45:00,26.16,26.19,26.09,26.13,187857.703961396,14.9409,14.958,14.9009,14.9237,187857.704
2011-10-06 10:50:00,26.13,26.29,26.1,26.26,158231.3993940074,14.9237,15.0151,14.9066,14.998,158231.3994
2011-10-06 10:55:00,26.27,26.3,26.17,26.19,135787.22926719784,15.0037,15.0208,14.9466,14.958,135787.2293
2011-10-06 11:00:00,26.2,26.4,26.2,26.36,116709.68465940972,14.9637,15.0779,14.9637,15.0551,116709.6847
2011-10-06 11:05:00,26.35,26.54,26.34,26.54,233082.70676691728,15.0494,15.1579,15.0437,15.1579,233082.7068
2011-10-06 11:10:00,26.53,26.64,26.52,26.64,200201.99753114127,15.1522,15.215,15.1465,15.215,200201.9975
2011-10-06 11:15:00,26.64,26.68,26.58,26.6,123667.37739872068,15.215,15.2378,15.1807,15.1922,123667.3774
2011-10-06 11:20:00,26.61,26.63,26.51,26.59,130625.07013803165,15.1979,15.2093,15.1408,15.1864,130625.0701
2011-10-06 11:25:00,26.6,26.82,26.59,26.8,115250.81360116709,15.1922,15.3178,15.1864,15.3064,115250.8136
2011-10-06 11:30:00,26.81,27.04,26.81,27.02,187969.92481203008,15.3121,15.4435,15.3121,15.432,187969.9248
2011-10-06 11:35:00,27.01,27.09,26.94,26.99,250028.0552126585,15.4263,15.472,15.3863,15.4149,250028.0552
2011-10-06 11:40:00,26.98,27.06,26.96,26.99,185052.1826955448,15.4092,15.4549,15.3978,15.4149,185052.1827
2011-10-06 11:45:00,26.99,27.09,26.88,26.9,127931.7697228145,15.4149,15.472,15.3521,15.3635,127931.7697
2011-10-06 11:50:00,26.9,26.96,26.88,26.9,240040.39950622825,15.3635,15.3978,15.3521,15.3635,240040.3995
2011-10-06 11:55:00,26.9,26.95,26.83,26.89,97744.36090225563,15.3635,15.3921,15.3235,15.3578,97744.3609
2011-10-06 12:00:00,26.89,26.97,26.82,26.87,232184.9399618449,15.3578,15.4035,15.3178,15.3464,232184.94
2011-10-06 12:05:00,26.87,26.93,26.82,26.82,75636.85332734822,15.3464,15.3806,15.3178,15.3178,75636.8533
2011-10-06 12:10:00,26.81,26.86,26.75,26.85,139939.4007406576,15.3121,15.3406,15.2778,15.3349,139939.4007
2011-10-06 12:15:00,26.84,26.85,26.73,26.8,130063.9658848614,15.3292,15.3349,15.2664,15.3064,130063.9659
2011-10-06 12:20:00,26.8,26.84,26.75,26.81,50162.72023341936,15.3064,15.3292,15.2778,15.3121,50162.7202
2011-10-06 12:25:00,26.81,26.81,26.64,26.64,77656.82863876107,15.3121,15.3121,15.215,15.215,77656.8286
2011-10-06 12:30:00,26.64,26.67,26.55,26.58,194366.5132981708,15.215,15.2321,15.1636,15.1807,194366.5133
2011-10-06 12:35:00,26.57,26.61,26.55,26.56,134777.2416114914,15.175,15.1979,15.1636,15.1693,134777.2416
2011-10-06 12:40:00,26.56,26.58,26.46,26.48,267983.3913141061,15.1693,15.1807,15.1122,15.1236,267983.3913
2011-10-06 12:45:00,26.47,26.52,26.43,26.52,72831.33206149703,15.1179,15.1465,15.0951,15.1465,72831.3321
2011-10-06 12:50:00,26.51,26.55,26.45,26.54,106497.58725171136,15.1408,15.1636,15.1065,15.1579,106497.5873
2011-10-06 12:55:00,26.55,26.6,26.55,26.55,98417.68600605991,15.1636,15.1922,15.1636,15.1636,98417.686
2011-10-06 13:00:00,26.55,26.56,26.46,26.47,83604.53372236561,15.1636,15.1693,15.1122,15.1179,83604.5337
2011-10-06 13:05:00,26.47,26.54,26.4,26.54,84165.63797553585,15.1179,15.1579,15.0779,15.1579,84165.638
2011-10-06 13:10:00,26.53,26.66,26.53,26.66,60374.81764111772,15.1522,15.2264,15.1522,15.2264,60374.8176
2011-10-06 13:15:00,26.66,26.67,26.57,26.57,59589.271686679385,15.2264,15.2321,15.175,15.175,59589.2717
2011-10-06 13:20:00,26.58,26.67,26.56,26.64,77769.04948939513,15.1807,15.2321,15.1693,15.215,77769.0495
2011-10-06 13:25:00,26.64,26.67,26.56,26.6,109527.55021883066,15.215,15.2321,15.1693,15.1922,109527.5502
2011-10-06 13:30:00,26.6,26.65,26.6,26.63,74851.30737290988,15.1922,15.2207,15.1922,15.2093,74851.3074
2011-10-06 13:35:00,26.63,26.65,26.54,26.59,111435.30467960949,15.2093,15.2207,15.1579,15.1864,111435.3047
2011-10-06 13:40:00,26.6,26.67,26.56,26.57,300302.9962967119,15.1922,15.2321,15.1693,15.175,300302.9963
2011-10-06 13:45:00,26.58,26.68,26.56,26.63,200987.5434855796,15.1807,15.2378,15.1693,15.2093,200987.5435
2011-10-06 13:50:00,26.63,26.72,26.63,26.66,48142.7449220065,15.2093,15.2607,15.2093,15.2264,48142.7449
2011-10-06 13:55:00,26.66,26.69,26.62,26.64,149814.8355964538,15.2264,15.2436,15.2036,15.215,149814.8356
2011-10-06 14:00:00,26.64,26.72,26.62,26.72,157894.73684210525,15.215,15.2607,15.2036,15.2607,157894.7368
2011-10-06 14:05:00,26.73,26.8,26.73,26.78,42419.48153967007,15.2664,15.3064,15.2664,15.295,42419.4815
2011-10-06 14:10:00,26.78,26.78,26.73,26.73,49489.39512961508,15.295,15.295,15.2664,15.2664,49489.3951
2011-10-06 14:15:00,26.74,26.82,26.73,26.82,75412.41162608012,15.2721,15.3178,15.2664,15.3178,75412.4116
2011-10-06 14:20:00,26.82,26.88,26.8,26.84,59140.38828414319,15.3178,15.3521,15.3064,15.3292,59140.3883
2011-10-06 14:25:00,26.83,26.88,26.8,26.87,131859.49949500617,15.3235,15.3521,15.3064,15.3464,131859.4995
2011-10-06 14:30:00,26.87,26.88,26.73,26.74,102345.4157782516,15.3464,15.3521,15.2664,15.2721,102345.4158
2011-10-06 14:35:00,26.74,26.8,26.73,26.74,68230.27718550107,15.2721,15.3064,15.2664,15.2721,68230.2772
2011-10-06 14:40:00,26.73,26.82,26.73,26.82,51733.81214229604,15.2664,15.3178,15.2664,15.3178,51733.8121
2011-10-06 14:45:00,26.8,26.82,26.73,26.73,66883.62697789249,15.3064,15.3178,15.2664,15.2664,66883.627
2011-10-06 14:50:00,26.73,26.75,26.67,26.72,173156.77252833574,15.2664,15.2778,15.2321,15.2607,173156.7725
2011-10-06 14:55:00,26.71,26.75,26.69,26.73,99876.55706430254,15.255,15.2778,15.2436,15.2664,99876.5571
2011-10-06 15:00:00,26.73,26.75,26.67,26.72,155089.21557625406,15.2664,15.2778,15.2321,15.2607,155089.2156
2011-10-06 15:05:00,26.71,26.8,26.71,26.77,128605.09482661878,15.255,15.3064,15.255,15.2892,128605.0948
2011-10-06 15:10:00,26.77,26.83,26.72,26.72,149702.61474581977,15.2892,15.3235,15.2607,15.2607,149702.6147
2011-10-06 15:15:00,26.72,26.79,26.67,26.67,266412.29940522945,15.2607,15.3007,15.2321,15.2321,266412.2994
2011-10-06 15:20:00,26.68,26.69,26.59,26.59,151385.92750533047,15.2378,15.2436,15.1864,15.1864,151385.9275
2011-10-06 15:25:00,26.6,26.7,26.59,26.6,160700.25810795644,15.1922,15.2493,15.1864,15.1922,160700.2581
2011-10-06 15:30:00,26.6,26.75,26.57,26.67,209179.6655818651,15.1922,15.2778,15.175,15.2321,209179.6656
2011-10-06 15:35:00,26.66,26.8,26.62,26.76,176523.3980473572,15.2264,15.3064,15.2036,15.2835,176523.398
2011-10-06 15:40:00,26.76,27.0,26.74,26.96,249691.3926607564,15.2835,15.4206,15.2721,15.3978,249691.3927
2011-10-06 15:45:00,26.96,27.09,26.95,27.08,578722.9267197845,15.3978,15.472,15.3921,15.4663,578722.9267
2011-10-06 15:50:00,27.09,27.25,27.07,27.25,793850.2973852542,15.472,15.5634,15.4606,15.5634,793850.2974
2011-10-06 15:55:00,27.24,27.34,27.21,27.27,1705083.6045337222,15.5577,15.6148,15.5405,15.5748,1705083.6045
2011-10-07 09:30:00,27.56,27.62,27.23,27.27,487262.93345303554,15.7404,15.7747,15.552,15.5748,487262.9335
2011-10-07 09:35:00,27.26,27.42,27.19,27.21,179665.58186511052,15.5691,15.6605,15.5291,15.5405,179665.5819
2011-10-07 09:40:00,27.19,27.19,27.04,27.13,118392.99741892042,15.5291,15.5291,15.4435,15.4949,118392.9974
2011-10-07 09:45:00,27.13,27.13,26.9,26.92,122657.38974301424,15.4949,15.4949,15.3635,15.3749,122657.3897
2011-10-07 09:50:00,26.92,27.03,26.82,27.0,118056.33486701827,15.3749,15.4377,15.3178,15.4206,118056.3349
2011-10-07 09:55:00,27.0,27.17,26.99,27.17,98305.46515542587,15.4206,15.5177,15.4149,15.5177,98305.4652
2011-10-07 10:00:00,27.14,27.2,27.01,27.2,129951.74503422737,15.5006,15.5348,15.4263,15.5348,129951.745
2011-10-07 10:05:00,27.19,27.19,27.02,27.02,176074.514644821,15.5291,15.5291,15.432,15.432,176074.5146
2011-10-07 10:10:00,27.01,27.09,26.96,27.01,231174.95230613847,15.4263,15.472,15.3978,15.4263,231174.9523
2011-10-07 10:15:00,27.0,27.17,26.99,27.17,166984.62574346314,15.4206,15.5177,15.4149,15.5177,166984.6257
2011-10-07 10:20:00,27.16,27.23,27.06,27.21,157109.19088766692,15.512,15.552,15.4549,15.5405,157109.1909
2011-10-07 10:25:00,27.21,27.24,27.13,27.18,177533.38570306363,15.5405,15.5577,15.4949,15.5234,177533.3857
2011-10-07 10:30:00,27.17,27.21,27.1,27.16,74739.08652227583,15.5177,15.5405,15.4777,15.512,74739.0865
2011-10-07 10:35:00,27.15,27.15,26.99,27.0,105936.48299854112,15.5063,15.5063,15.4149,15.4206,105936.483
2011-10-07 10:40:00,26.99,27.01,26.88,26.88,107283.1332061497,15.4149,15.4263,15.3521,15.3521,107283.1332
2011-10-07 10:45:00,26.88,26.88,26.77,26.78,164740.20873078218,15.3521,15.3521,15.2892,15.295,164740.2087
2011-10-07 10:50:00,26.78,26.88,26.77,26.77,143306.02625967903,15.295,15.3521,15.2892,15.2892,143306.0263
2011-10-07 10:55:00,26.77,26.78,26.52,26.53,162046.90831556503,15.2892,15.295,15.1465,15.1522,162046.9083
2011-10-07 11:00:00,26.53,26.6,26.47,26.6,280776.5682863876,15.1522,15.1922,15.1179,15.1922,280776.5683
2011-10-07 11:05:00,26.59,26.72,26.56,26.7,60262.59679048367,15.1864,15.2607,15.1693,15.2493,60262.5968
2011-10-07 11:10:00,26.69,26.72,26.48,26.5,77993.49119066322,15.2436,15.2607,15.1236,15.135,77993.4912
2011-10-07 11:15:00,26.51,26.56,26.47,26.48,74177.98226910559,15.1408,15.1693,15.1179,15.1236,74177.9823
2011-10-07 11:20:00,26.47,26.5,26.41,26.49,103355.40343395802,15.1179,15.135,15.0836,15.1293,103355.4034
2011-10-07 11:25:00,26.5,26.55,26.48,26.54,136460.55437100213,15.135,15.1636,15.1236,15.1579,136460.5544
2011-10-07 11:30:00,26.54,26.58,26.44,26.47,115138.59275053303,15.1579,15.1807,15.1008,15.1179,115138.5928
2011-10-07 11:35:00,26.47,26.47,26.35,26.39,52519.35809673437,15.1179,15.1179,15.0494,15.0722,52519.3581
2011-10-07 11:40:00,26.39,26.55,26.39,26.49,69240.26484120749,15.0722,15.1636,15.0722,15.1293,69240.2648
2011-10-07 11:45:00,26.49,26.58,26.47,26.47,75636.85332734822,15.1293,15.1807,15.1179,15.1179,75636.8533
2011-10-07 11:50:00,26.47,26.57,26.47,26.57,73167.99461339916,15.1179,15.175,15.1179,15.175,73167.9946
2011-10-07 11:55:00,26.57,26.62,26.49,26.62,124565.14420379304,15.175,15.2036,15.1293,15.2036,124565.1442
2011-10-07 12:00:00,26.62,26.67,26.39,26.61,433621.3668499607,15.2036,15.2321,15.0722,15.1979,433621.3668
2011-10-07 12:05:00,26.61,26.77,26.59,26.72,131298.39524183594,15.1979,15.2892,15.1864,15.2607,131298.3952
2011-10-07 12:10:00,26.72,26.8,26.56,26.69,125687.35271013352,15.2607,15.3064,15.1693,15.2436,125687.3527
2011-10-07 12:15:00,26.7,26.73,26.38,26.39,144316.01391538547,15.2493,15.2664,15.0665,15.0722,144316.0139
2011-10-07 12:20:00,26.39,26.43,26.23,26.3,183817.7533385703,15.0722,15.0951,14.9808,15.0208,183817.7533
2011-10-07 12:25:00,26.3,26.37,26.23,26.35,86410.05498821681,15.0208,15.0608,14.9808,15.0494,86410.055
2011-10-07 12:30:00,26.35,26.38,26.28,26.32,80462.34990461227,15.0494,15.0665,15.0094,15.0322,80462.3499
2011-10-07 12:35:00,26.32,26.39,26.26,26.28,69128.04399057344,15.0322,15.0722,14.998,15.0094,69128.044
2011-10-07 12:40:00,26.29,26.29,25.98,25.98,274716.642352149,15.0151,15.0151,14.8381,14.8381,274716.6424
2011-10-07 12:45:00,25.98,26.06,25.98,26.02,116260.80125687351,14.8381,14.8837,14.8381,14.8609,116260.8013
2011-10-07 12:50:00,26.03,26.06,25.94,25.97,79003.47884636965,14.8666,14.8837,14.8152,14.8323,79003.4788
2011-10-07 12:55:00,25.98,25.98,25.92,25.96,38716.19346874649,14.8381,14.8381,14.8038,14.8266,38716.1935
2011-10-07 13:00:00,25.96,26.03,25.96,25.99,63292.55975760296,14.8266,14.8666,14.8266,14.8438,63292.5598
2011-10-07 13:05:00,26.0,26.01,25.88,25.93,57793.73807653462,14.8495,14.8552,14.7809,14.8095,57793.7381
2011-10-07 13:10:00,25.93,26.06,25.9,26.06,93704.41027942993,14.8095,14.8837,14.7924,14.8837,93704.4103
2011-10-07 13:15:00,26.06,26.12,26.02,26.03,123891.81909998876,14.8837,14.918,14.8609,14.8666,123891.8191
2011-10-07 13:20:00,26.04,26.11,25.99,26.11,83155.65031982942,14.8723,14.9123,14.8438,14.9123,83155.6503
2011-10-07 13:25:00,26.11,26.12,25.98,26.01,161373.58321176074,14.9123,14.918,14.8381,14.8552,161373.5832
2011-10-07 13:30:00,26.0,26.01,25.96,25.96,94714.39793513634,14.8495,14.8552,14.8266,14.8266,94714.3979
2011-10-07 13:35:00,25.97,25.97,25.83,25.85,91123.33071484682,14.8323,14.8323,14.7524,14.7638,91123.3307
2011-10-07 13:40:00,25.85,25.87,25.74,25.77,152957.01941420714,14.7638,14.7752,14.701,14.7181,152957.0194
2011-10-07 13:45:00,25.77,25.91,25.76,25.88,97744.36090225563,14.7181,14.7981,14.7124,14.7809,97744.3609
2011-10-07 13:50:00,25.88,25.88,25.8,25.88,86297.83413758276,14.7809,14.7809,14.7352,14.7809,86297.8341
2011-10-07 13:55:00,25.89,25.99,25.88,25.97,111884.18808214566,14.7866,14.8438,14.7809,14.8323,111884.1881
2011-10-07 14:00:00,25.97,26.06,25.97,26.03,62619.234653798674,14.8323,14.8837,14.8323,14.8666,62619.2347
2011-10-07 14:05:00,26.04,26.06,25.99,26.06,47132.75726630008,14.8723,14.8837,14.8438,14.8837,47132.7573
2011-10-07 14:10:00,26.06,26.09,25.98,25.98,56895.97127146224,14.8837,14.9009,14.8381,14.8381,56895.9713
2011-10-07 14:15:00,25.98,26.05,25.95,26.03,75749.07417798227,14.8381,14.878,14.8209,14.8666,75749.0742
2011-10-07 14:20:00,26.03,26.17,26.03,26.09,152844.7985635731,14.8666,14.9466,14.8666,14.9009,152844.7986
2011-10-07 14:25:00,26.08,26.17,25.98,25.99,143642.68881158117,14.8952,14.9466,14.8381,14.8438,143642.6888
2011-10-07 14:30:00,26.0,26.06,25.98,25.98,104926.49534283468,14.8495,14.8837,14.8381,14.8381,104926.4953
2011-10-07 14:35:00,25.99,26.09,25.98,25.98,173044.5516777017,14.8438,14.9009,14.8381,14.8381,173044.5517
2011-10-07 14:40:00,25.99,26.0,25.87,25.88,92694.42262372348,14.8438,14.8495,14.7752,14.7809,92694.4226
2011-10-07 14:45:00,25.88,25.99,25.88,25.91,106273.14555044328,14.7809,14.8438,14.7809,14.7981,106273.1456
2011-10-07 14:50:00,25.91,25.98,25.9,25.93,104589.83279093256,14.7981,14.8381,14.7924,14.8095,104589.8328
2011-10-07 14:55:00,25.93,26.03,25.91,25.95,96173.26899337897,14.8095,14.8666,14.7981,14.8209,96173.269
2011-10-07 15:00:00,25.95,26.01,25.9,25.91,123555.15654808664,14.8209,14.8552,14.7924,14.7981,123555.1565
2011-10-07 15:05:00,25.92,25.97,25.9,25.96,206261.92346537983,14.8038,14.8323,14.7924,14.8266,206261.9235
2011-10-07 15:10:00,25.96,26.02,25.9,25.98,182358.88228032767,14.8266,14.8609,14.7924,14.8381,182358.8823
2011-10-07 15:15:00,25.98,26.15,25.97,26.07,229940.52294916395,14.8381,14.9351,14.8323,14.8895,229940.5229
2011-10-07 15:20:00,26.08,26.14,26.08,26.12,226461.6765795085,14.8952,14.9294,14.8952,14.918,226461.6766
2011-10-07 15:25:00,26.13,26.19,26.07,26.13,389630.793401414,14.9237,14.958,14.8895,14.9237,389630.7934
2011-10-07 15:30:00,26.14,26.24,26.12,26.16,249466.95095948823,14.9294,14.9865,14.918,14.9409,249466.951
2011-10-07 15:35:00,26.17,26.2,26.06,26.07,304342.9469195376,14.9466,14.9637,14.8837,14.8895,304342.9469
2011-10-07 15:40:00,26.06,26.12,25.94,26.06,504320.5027494108,14.8837,14.918,14.8152,14.8837,504320.5027
2011-10-07 15:45:00,26.06,26.12,25.96,26.01,671192.9076422399,14.8837,14.918,14.8266,14.8552,671192.9076
2011-10-07 15:50:00,26.01,26.02,25.67,25.81,704746.9419818202,14.8552,14.8609,14.661,14.741,704746.942
2011-10-07 15:55:00,25.81,25.82,25.63,25.68,896532.3757154079,14.741,14.7467,14.6382,14.6667,896532.3757
2011-10-10 09:30:00,26.42,26.75,26.41,26.67,172820.10997643362,15.0893,15.2778,15.0836,15.2321,172820.11
2011-10-10 09:35:00,26.65,26.72,26.58,26.72,69913.58994501177,15.2207,15.2607,15.1807,15.2607,69913.5899
2011-10-10 09:40:00,26.72,26.88,26.72,26.8,148468.18538884525,15.2607,15.3521,15.2607,15.3064,148468.1854
2011-10-10 09:45:00,26.8,26.81,26.66,26.72,86522.27583885085,15.3064,15.3121,15.2264,15.2607,86522.2758
2011-10-10 09:50:00,26.73,26.88,26.72,26.86,214117.3830097632,15.2664,15.3521,15.2607,15.3406,214117.383
2011-10-10 09:55:00,26.86,26.93,26.8,26.81,130849.51183929974,15.3406,15.3806,15.3064,15.3121,130849.5118
2011-10-10 10:00:00,26.81,26.9,26.77,26.79,196162.0469083156,15.3121,15.3635,15.2892,15.3007,196162.0469
2011-10-10 10:05:00,26.8,26.82,26.71,26.81,105150.9370441028,15.3064,15.3178,15.255,15.3121,105150.937
2011-10-10 10:10:00,26.82,26.87,26.75,26.77,145550.44327236,15.3178,15.3464,15.2778,15.2892,145550.4433
2011-10-10 10:15:00,26.77,26.84,26.72,26.84,171024.57636628885,15.2892,15.3292,15.2607,15.3292,171024.5764
2011-10-10 10:20:00,26.83,26.91,26.8,26.83,119178.54337335876,15.3235,15.3692,15.3064,15.3235,119178.5434
2011-10-10 10:25:00,26.82,26.88,26.79,26.82,48367.1866232746,15.3178,15.3521,15.3007,15.3178,48367.1866
2011-10-10 10:30:00,26.82,26.84,26.75,26.75,130961.73268993378,15.3178,15.3292,15.2778,15.2778,130961.7327
2011-10-10 10:35:00,26.76,26.76,26.67,26.67,140612.7258444619,15.2835,15.2835,15.2321,15.2321,140612.7258
2011-10-10 10:40:00,26.68,26.7,26.6,26.61,182919.98653349795,15.2378,15.2493,15.1922,15.1979,182919.9865
2011-10-10 10:45:00,26.61,26.72,26.6,26.6,340365.839973067,15.1979,15.2607,15.1922,15.1922,340365.84
2011-10-10 10:50:00,26.61,26.68,26.56,26.68,215351.8123667377,15.1979,15.2378,15.1693,15.2378,215351.8124
2011-10-10 10:55:00,26.66,26.67,26.57,26.6,69240.26484120749,15.2264,15.2321,15.175,15.1922,69240.2648
2011-10-10 11:00:00,26.6,26.7,26.59,26.64,114689.70934799685,15.1922,15.2493,15.1864,15.215,114689.7093
2011-10-10 11:05:00,26.64,26.7,26.63,26.7,108854.22511502636,15.215,15.2493,15.2093,15.2493,108854.2251
2011-10-10 11:10:00,26.7,26.71,26.67,26.7,88093.36774772752,15.2493,15.255,15.2321,15.2493,88093.3677
2011-10-10 11:15:00,26.7,26.71,26.66,26.68,62282.57210189653,15.2493,15.255,15.2264,15.2378,62282.5721
2011-10-10 11:20:00,26.69,26.7,26.64,26.66,46122.76961059365,15.2436,15.2493,15.215,15.2264,46122.7696
2011-10-10 11:25:00,26.66,26.68,26.62,26.67,64751.43081584558,15.2264,15.2378,15.2036,15.2321,64751.4308
2011-10-10 11:30:00,26.67,26.72,26.65,26.72,63965.88486140725,15.2321,15.2607,15.2207,15.2607,63965.8849
2011-10-10 11:35:00,26.72,26.78,26.71,26.77,321849.3996184491,15.2607,15.295,15.255,15.2892,321849.3996
2011-10-10 11:40:00,26.76,26.79,26.71,26.77,60711.48019301986,15.2835,15.3007,15.255,15.2892,60711.4802
2011-10-10 11:45:00,26.77,26.83,26.77,26.8,70923.57760071821,15.2892,15.3235,15.2892,15.3064,70923.5776
2011-10-10 11:50:00,26.8,26.83,26.75,26.77,57681.51722590057,15.3064,15.3235,15.2778,15.2892,57681.5172
2011-10-10 11:55:00,26.78,26.79,26.73,26.76,56110.4253170239,15.295,15.3007,15.2664,15.2835,56110.4253
2011-10-10 12:00:00,26.76,26.76,26.71,26.71,53641.56660307485,15.2835,15.2835,15.255,15.255,53641.5666
2011-10-10 12:05:00,26.7,26.74,26.63,26.66,54875.995960049375,15.2493,15.2721,15.2093,15.2264,54875.996
2011-10-10 12:10:00,26.66,26.71,26.65,26.7,25586.3539445629,15.2264,15.255,15.2207,15.2493,25586.3539
2011-10-10 12:15:00,26.7,26.75,26.67,26.72,37481.76411177197,15.2493,15.2778,15.2321,15.2607,37481.7641
2011-10-10 12:20:00,26.71,26.72,26.64,26.66,29177.42116485243,15.255,15.2607,15.215,15.2264,29177.4212
2011-10-10 12:25:00,26.67,26.69,26.65,26.67,51733.81214229604,15.2321,15.2436,15.2207,15.2321,51733.8121
2011-10-10 12:30:00,26.68,26.68,26.65,26.65,37369.54326113792,15.2378,15.2378,15.2207,15.2207,37369.5433
2011-10-10 12:35:00,26.65,26.66,26.61,26.61,42868.36494220626,15.2207,15.2264,15.1979,15.1979,42868.3649
2011-10-10 12:40:00,26.62,26.63,26.58,26.59,271013.3542812254,15.2036,15.2093,15.1807,15.1864,271013.3543
2011-10-10 12:45:00,26.58,26.58,26.5,26.51,131971.7203456402,15.1807,15.1807,15.135,15.1408,131971.7203
2011-10-10 12:50:00,26.5,26.52,26.47,26.47,31085.17562563124,15.135,15.1465,15.1179,15.1179,31085.1756
2011-10-10 12:55:00,26.48,26.62,26.47,26.61,48816.07002581079,15.1236,15.2036,15.1179,15.1979,48816.07
2011-10-10 13:00:00,26.62,26.64,26.58,26.63,44102.79429918079,15.2036,15.215,15.1807,15.2093,44102.7943
2011-10-10 13:05:00,26.64,26.67,26.6,26.63,37369.54326113792,15.215,15.2321,15.1922,15.2093,37369.5433
2011-10-10 13:10:00,26.63,26.69,26.62,26.69,31646.27987880148,15.2093,15.2436,15.2036,15.2436,31646.2799
2011-10-10 13:15:00,26.69,26.74,26.68,26.74,30972.9547749972,15.2436,15.2721,15.2378,15.2721,30972.9548
2011-10-10 13:20:00,26.75,26.84,26.72,26.81,360790.0347884637,15.2778,15.3292,15.2607,15.3121,360790.0348
2011-10-10 13:25:00,26.81,26.83,26.77,26.78,121086.29783413756,15.3121,15.3235,15.2892,15.295,121086.2978
2011-10-10 13:30:00,26.78,26.8,26.77,26.8,102120.9740769835,15.295,15.3064,15.2892,15.3064,102120.9741
2011-10-10 13:35:00,26.8,26.8,26.74,26.75,34339.580294018626,15.3064,15.3064,15.2721,15.2778,34339.5803
2011-10-10 13:40:00,26.75,26.79,26.67,26.72,68230.27718550107,15.2778,15.3007,15.2321,15.2607,68230.2772
2011-10-10 13:45:00,26.72,26.73,26.68,26.7,51509.37044102794,15.2607,15.2664,15.2378,15.2493,51509.3704
2011-10-10 13:50:00,26.7,26.72,26.68,26.72,33890.69689148243,15.2493,15.2607,15.2378,15.2607,33890.6969
2011-10-10 13:55:00,26.71,26.75,26.71,26.72,66210.3018740882,15.255,15.2778,15.255,15.2607,66210.3019
2011-10-10 14:00:00,26.72,26.74,26.71,26.72,97071.03579845135,15.2607,15.2721,15.255,15.2607,97071.0358
2011-10-10 14:05:00,26.72,26.72,26.64,26.67,105599.820446639,15.2607,15.2607,15.215,15.2321,105599.8204
2011-10-10 14:10:00,26.67,26.73,26.67,26.73,58242.62147907081,15.2321,15.2664,15.2321,15.2664,58242.6215
2011-10-10 14:15:00,26.74,26.74,26.69,26.72,116597.46380877566,15.2721,15.2721,15.2436,15.2607,116597.4638
2011-10-10 14:20:00,26.71,26.73,26.71,26.73,81696.7792615868,15.255,15.2664,15.255,15.2664,81696.7793
2011-10-10 14:25:00,26.73,26.77,26.72,26.77,61721.46784872629,15.2664,15.2892,15.2607,15.2892,61721.4678
2011-10-10 14:30:00,26.77,26.82,26.77,26.8,58579.28403097295,15.2892,15.3178,15.2892,15.3064,58579.284
2011-10-10 14:35:00,26.8,26.81,26.77,26.77,135226.1250140276,15.3064,15.3121,15.2892,15.2892,135226.125
2011-10-10 14:40:00,26.76,26.78,26.72,26.74,108180.90001122208,15.2835,15.295,15.2607,15.2721,108180.9
2011-10-10 14:45:00,26.74,26.74,26.7,26.72,58803.72573224104,15.2721,15.2721,15.2493,15.2607,58803.7257
2011-10-10 14:50:00,26.72,26.74,26.72,26.72,54539.33340814723,15.2607,15.2721,15.2607,15.2607,54539.3334
2011-10-10 14:55:00,26.72,26.72,26.68,26.68,58018.17977780271,15.2607,15.2607,15.2378,15.2378,58018.1798
2011-10-10 15:00:00,26.68,26.7,26.65,26.67,61945.90954999439,15.2378,15.2493,15.2207,15.2321,61945.9095
2011-10-10 15:05:00,26.67,26.67,26.56,26.59,135113.90416339354,15.2321,15.2321,15.1693,15.1864,135113.9042
2011-10-10 15:10:00,26.61,26.62,26.53,26.56,122545.1688923802,15.1979,15.2036,15.1522,15.1693,122545.1689
2011-10-10 15:15:00,26.57,26.72,26.57,26.71,90225.56390977444,15.175,15.2607,15.175,15.255,90225.5639
2011-10-10 15:20:00,26.7,26.72,26.55,26.58,127146.22376837616,15.2493,15.2607,15.1636,15.1807,127146.2238
2011-10-10 15:25:00,26.57,26.7,26.55,26.68,118954.10167209066,15.175,15.2493,15.1636,15.2378,118954.1017
2011-10-10 15:30:00,26.66,26.73,26.57,26.71,149029.28964201547,15.2264,15.2664,15.175,15.255,149029.2896
2011-10-10 15:35:00,26.72,26.72,26.6,26.72,229716.08124789584,15.2607,15.2607,15.1922,15.2607,229716.0812
2011-10-10 15:40:00,26.72,26.79,26.64,26.78,217708.45023005272,15.2607,15.3007,15.215,15.295,217708.4502
2011-10-10 15:45:00,26.79,26.88,26.77,26.84,348670.1829199865,15.3007,15.3521,15.2892,15.3292,348670.1829
2011-10-10 15:50:00,26.84,26.95,26.81,26.95,412860.5094826618,15.3292,15.3921,15.3121,15.3921,412860.5095
2011-10-10 15:55:00,26.95,27.09,26.92,27.09,910896.644596566,15.3921,15.472,15.3749,15.472,910896.6446
2011-10-11 09:30:00,26.88,26.99,26.7,26.72,183256.64908540004,15.3521,15.4149,15.2493,15.2607,183256.6491
2011-10-11 09:35:00,26.72,26.78,26.65,26.73,292447.53675232857,15.2607,15.295,15.2207,15.2664,292447.5368
2011-10-11 09:40:00,26.72,26.74,26.65,26.65,148243.74368757714,15.2607,15.2721,15.2207,15.2207,148243.7437
2011-10-11 09:45:00,26.65,26.96,26.58,26.96,246885.8713949052,15.2207,15.3978,15.1807,15.3978,246885.8714
2011-10-11 09:50:00,26.96,27.02,26.93,26.98,111098.64212770732,15.3978,15.432,15.3806,15.4092,111098.6421
2011-10-11 09:55:00,26.99,27.06,26.95,27.05,76759.0618336887,15.4149,15.4549,15.3921,15.4492,76759.0618
2011-10-11 10:00:00,27.05,27.11,26.88,26.9,146897.09347996858,15.4492,15.4834,15.3521,15.3635,146897.0935
2011-10-11 10:05:00,26.89,26.96,26.87,26.95,97632.14005162158,15.3578,15.3978,15.3464,15.3921,97632.1401
2011-10-11 10:10:00,26.96,27.09,26.95,27.05,59701.49253731343,15.3978,15.472,15.3921,15.4492,59701.4925
2011-10-11 10:15:00,27.05,27.13,26.98,27.08,62058.13040062843,15.4492,15.4949,15.4092,15.4663,62058.1304
2011-10-11 10:20:00,27.08,27.21,27.03,27.21,81023.45415778251,15.4663,15.5405,15.4377,15.5405,81023.4542
2011-10-11 10:25:00,27.21,27.39,27.21,27.39,187745.483110762,15.5405,15.6433,15.5405,15.6433,187745.4831
2011-10-11 10:30:00,27.4,27.53,27.38,27.53,132308.38289754235,15.6491,15.7233,15.6376,15.7233,132308.3829
2011-10-11 10:35:00,27.53,27.57,27.44,27.56,159129.16619907977,15.7233,15.7462,15.6719,15.7404,159129.1662
2011-10-11 10:40:00,27.56,27.78,27.56,27.78,165750.1963864886,15.7404,15.8661,15.7404,15.8661,165750.1964
2011-10-11 10:45:00,27.78,27.97,27.78,27.91,301537.42565368646,15.8661,15.9746,15.8661,15.9403,301537.4257
2011-10-11 10:50:00,27.9,27.97,27.86,27.87,169565.70530804622,15.9346,15.9746,15.9118,15.9175,169565.7053
2011-10-11 10:55:00,27.87,27.87,27.72,27.81,229603.8603972618,15.9175,15.9175,15.8318,15.8832,229603.8604
2011-10-11 11:00:00,27.81,27.85,27.74,27.84,105487.59959600492,15.8832,15.9061,15.8432,15.9004,105487.5996
2011-10-11 11:05:00,27.85,27.89,27.84,27.86,104589.83279093256,15.9061,15.9289,15.9004,15.9118,104589.8328
2011-10-11 11:10:00,27.86,27.88,27.74,27.78,434182.47110313096,15.9118,15.9232,15.8432,15.8661,434182.4711
2011-10-11 11:15:00,27.77,27.77,27.57,27.6,243631.46672651777,15.8604,15.8604,15.7462,15.7633,243631.4667
2011-10-11 11:20:00,27.6,27.61,27.52,27.53,249915.83436202444,15.7633,15.769,15.7176,15.7233,249915.8344
2011-10-11 11:25:00,27.54,27.58,27.5,27.53,158231.3993940074,15.729,15.7519,15.7062,15.7233,158231.3994
2011-10-11 11:30:00,27.53,27.56,27.49,27.54,186511.05375378745,15.7233,15.7404,15.7005,15.729,186511.0538
2011-10-11 11:35:00,27.53,27.54,27.51,27.52,190326.56267534508,15.7233,15.729,15.7119,15.7176,190326.5627
2011-10-11 11:40:00,27.51,27.53,27.47,27.52,196723.1511614858,15.7119,15.7233,15.689,15.7176,196723.1512
2011-10-11 11:45:00,27.52,27.53,27.49,27.53,144764.89731792166,15.7176,15.7233,15.7005,15.7233,144764.8973
2011-10-11 11:50:00,27.53,27.53,27.45,27.49,167994.61339916955,15.7233,15.7233,15.6776,15.7005,167994.6134
2011-10-11 11:55:00,27.48,27.69,27.48,27.64,116597.46380877566,15.6948,15.8147,15.6948,15.7861,116597.4638
2011-10-11 12:00:00,27.65,27.7,27.56,27.61,141286.05094826617,15.7918,15.8204,15.7404,15.769,141286.0509
2011-10-11 12:05:00,27.61,27.71,27.6,27.71,67220.28952979464,15.769,15.8261,15.7633,15.8261,67220.2895
2011-10-11 12:10:00,27.72,27.72,27.6,27.62,189989.90012344293,15.8318,15.8318,15.7633,15.7747,189989.9001
2011-10-11 12:15:00,27.62,27.63,27.56,27.56,134665.02076085735,15.7747,15.7804,15.7404,15.7404,134665.0208
2011-10-11 12:20:00,27.56,27.57,27.49,27.53,71484.68185388845,15.7404,15.7462,15.7005,15.7233,71484.6819
2011-10-11 12:25:00,27.53,27.58,27.52,27.57,57120.41297273033,15.7233,15.7519,15.7176,15.7462,57120.413
2011-10-11 12:30:00,27.57,27.6,27.47,27.47,79789.02480080798,15.7462,15.7633,15.689,15.689,79789.0248
2011-10-11 12:35:00,27.48,27.51,27.41,27.42,98417.68600605991,15.6948,15.7119,15.6548,15.6605,98417.686
2011-10-11 12:40:00,27.42,27.45,27.35,27.45,143530.4679609471,15.6605,15.6776,15.6205,15.6776,143530.468
2011-10-11 12:45:00,27.44,27.48,27.43,27.45,115924.13870497138,15.6719,15.6948,15.6662,15.6776,115924.1387
2011-10-11 12:50:00,27.46,27.49,27.39,27.4,81696.7792615868,15.6833,15.7005,15.6433,15.6491,81696.7793
2011-10-11 12:55:00,27.4,27.45,27.38,27.43,84390.07967680394,15.6491,15.6776,15.6376,15.6662,84390.0797
2011-10-11 13:00:00,27.43,27.49,27.38,27.39,84277.8588261699,15.6662,15.7005,15.6376,15.6433,84277.8588
2011-10-11 13:05:00,27.39,27.45,27.34,27.41,104702.0536415666,15.6433,15.6776,15.6148,15.6548,104702.0536
2011-10-11 13:10:00,27.42,27.43,27.23,27.28,122432.94804174616,15.6605,15.6662,15.552,15.5805,122432.948
2011-10-11 13:15:00,27.28,27.38,27.28,27.34,103130.96173268992,15.5805,15.6376,15.5805,15.6148,103130.9617
2011-10-11 13:20:00,27.34,27.45,27.33,27.42,175401.1895410167,15.6148,15.6776,15.6091,15.6605,175401.1895
2011-10-11 13:25:00,27.42,27.59,27.42,27.57,117046.34721131186,15.6605,15.7576,15.6605,15.7462,117046.3472
2011-10-11 13:30:00,27.58,27.6,27.49,27.51,106385.36640107732,15.7519,15.7633,15.7005,15.7119,106385.3664
2011-10-11 13:35:00,27.5,27.55,27.47,27.49,47357.19896756817,15.7062,15.7347,15.689,15.7005,47357.199
2011-10-11 13:40:00,27.49,27.5,27.44,27.48,52743.79979800247,15.7005,15.7062,15.6719,15.6948,52743.7998
2011-10-11 13:45:00,27.47,27.52,27.36,27.37,83267.87117046346,15.689,15.7176,15.6262,15.6319,83267.8712
2011-10-11 13:50:00,27.37,27.48,27.36,27.48,169229.04275614407,15.6319,15.6948,15.6262,15.6948,169229.0428
2011-10-11 13:55:00,27.49,27.53,27.46,27.49,48591.6283245427,15.7005,15.7233,15.6833,15.7005,48591.6283
2011-10-11 14:00:00,27.5,27.51,27.41,27.42,74290.20311973964,15.7062,15.7119,15.6548,15.6605,74290.2031
2011-10-11 14:05:00,27.41,27.45,27.38,27.4,40399.50622825721,15.6548,15.6776,15.6376,15.6491,40399.5062
2011-10-11 14:10:00,27.4,27.43,27.39,27.43,32992.93008641005,15.6491,15.6662,15.6433,15.6662,32992.9301
2011-10-11 14:15:00,27.43,27.45,27.37,27.42,46908.31556503198,15.6662,15.6776,15.6319,15.6605,46908.3156
2011-10-11 14:20:00,27.42,27.44,27.25,27.3,146784.8726293345,15.6605,15.6719,15.5634,15.5919,146784.8726
2011-10-11 14:25:00,27.3,27.35,27.26,27.29,74739.08652227583,15.5919,15.6205,15.5691,15.5862,74739.0865
2011-10-11 14:30:00,27.29,27.38,27.27,27.37,95836.60644147682,15.5862,15.6376,15.5748,15.6319,95836.6064
2011-10-11 14:35:00,27.38,27.38,27.28,27.3,64639.209965211536,15.6376,15.6376,15.5805,15.5919,64639.21
2011-10-11 14:40:00,27.3,27.36,27.29,27.33,63404.78060823701,15.5919,15.6262,15.5862,15.6091,63404.7806
2011-10-11 14:45:00,27.33,27.33,27.29,27.29,62955.897205700814,15.6091,15.6091,15.5862,15.5862,62955.8972
2011-10-11 14:50:00,27.29,27.32,27.26,27.27,71148.0193019863,15.5862,15.6034,15.5691,15.5748,71148.0193
2011-10-11 14:55:00,27.27,27.31,27.27,27.31,111884.18808214566,15.5748,15.5977,15.5748,15.5977,111884.1881
2011-10-11 15:00:00,27.31,27.45,27.31,27.45,184939.9618449108,15.5977,15.6776,15.5977,15.6776,184939.9618
2011-10-11 15:05:00,27.45,27.45,27.38,27.43,294804.1746156436,15.6776,15.6776,15.6376,15.6662,294804.1746
2011-10-11 15:10:00,27.43,27.44,27.37,27.42,77881.27034002918,15.6662,15.6719,15.6319,15.6605,77881.2703
2011-10-11 15:15:00,27.42,27.43,27.33,27.36,131186.17439120187,15.6605,15.6662,15.6091,15.6262,131186.1744
2011-10-11 15:20:00,27.36,27.37,27.27,27.37,119627.42677589496,15.6262,15.6319,15.5748,15.6319,119627.4268
2011-10-11 15:25:00,27.37,27.43,27.26,27.27,143979.35136348332,15.6319,15.6662,15.5691,15.5748,143979.3514
2011-10-11 15:30:00,27.27,27.4,27.27,27.39,238805.97014925373,15.5748,15.6491,15.5748,15.6433,238805.9701
2011-10-11 15:35:00,27.39,27.45,27.31,27.38,230164.96465043203,15.6433,15.6776,15.5977,15.6376,230164.9647
2011-10-11 15:40:00,27.39,27.41,27.31,27.35,202334.1936931882,15.6433,15.6548,15.5977,15.6205,202334.1937
2011-10-11 15:45:00,27.35,27.4,27.29,27.33,246436.98799236896,15.6205,15.6491,15.5862,15.6091,246436.988
2011-10-11 15:50:00,27.33,27.38,27.26,27.27,287734.26102569856,15.6091,15.6376,15.5691,15.5748,287734.261
2011-10-11 15:55:00,27.27,27.28,27.16,27.24,730557.7376276512,15.5748,15.5805,15.512,15.5577,730557.7376
2011-10-12 09:30:00,27.51,27.53,27.32,27.35,372012.1198518685,15.7119,15.7233,15.6034,15.6205,372012.1199
2011-10-12 09:35:00,27.35,27.46,27.24,27.44,231848.2774099428,15.6205,15.6833,15.5577,15.6719,231848.2774
2011-10-12 09:40:00,27.44,27.95,27.39,27.94,302884.075861295,15.6719,15.9632,15.6433,15.9575,302884.0759
2011-10-12 09:45:00,27.94,28.18,27.93,28.06,423521.4902928964,15.9575,16.0945,15.9518,16.026,423521.4903
2011-10-12 09:50:00,28.05,28.36,28.05,28.35,252833.5764785097,16.0203,16.1973,16.0203,16.1916,252833.5765
2011-10-12 09:55:00,28.35,28.45,28.27,28.45,378857.59174054535,16.1916,16.2488,16.1459,16.2488,378857.5917
2011-10-12 10:00:00,28.44,28.45,28.19,28.2,438559.0842778588,16.243,16.2488,16.1003,16.106,438559.0843
2011-10-12 10:05:00,28.21,28.23,28.08,28.14,155201.4364268881,16.1117,16.1231,16.0374,16.0717,155201.4364
2011-10-12 10:10:00,28.14,28.36,28.11,28.36,175850.0729435529,16.0717,16.1973,16.0546,16.1973,175850.0729
2011-10-12 10:15:00,28.36,28.47,28.3,28.32,213668.49960722704,16.1973,16.2602,16.1631,16.1745,213668.4996
2011-10-12 10:20:00,28.33,28.34,28.17,28.19,142632.70115587476,16.1802,16.1859,16.0888,16.1003,142632.7012
2011-10-12 10:25:00,28.19,28.29,28.17,28.19,111659.74638087756,16.1003,16.1574,16.0888,16.1003,111659.7464
2011-10-12 10:30:00,28.19,28.22,28.11,28.19,149590.39389518573,16.1003,16.1174,16.0546,16.1003,149590.3939
2011-10-12 10:35:00,28.19,28.19,28.1,28.14,184715.52014364267,16.1003,16.1003,16.0489,16.0717,184715.5201
2011-10-12 10:40:00,28.14,28.24,28.1,28.24,134889.46246212546,16.0717,16.1288,16.0489,16.1288,134889.4625
2011-10-12 10:45:00,28.24,28.3,28.11,28.13,192683.20053866008,16.1288,16.1631,16.0546,16.066,192683.2005
2011-10-12 10:50:00,28.13,28.17,28.04,28.13,191673.21288295364,16.066,16.0888,16.0146,16.066,191673.2129
2011-10-12 10:55:00,28.14,28.2,28.1,28.1,118505.21826955448,16.0717,16.106,16.0489,16.0489,118505.2183
2011-10-12 11:00:00,28.1,28.16,28.1,28.16,62282.57210189653,16.0489,16.0831,16.0489,16.0831,62282.5721
2011-10-12 11:05:00,28.16,28.16,28.1,28.15,46683.87386376388,16.0831,16.0831,16.0489,16.0774,46683.8739
2011-10-12 11:10:00,28.15,28.23,28.13,28.19,60935.92189428795,16.0774,16.1231,16.066,16.1003,60935.9219
2011-10-12 11:15:00,28.19,28.29,28.19,28.27,73167.99461339916,16.1003,16.1574,16.1003,16.1459,73167.9946
2011-10-12 11:20:00,28.28,28.29,28.15,28.16,235888.22803276847,16.1517,16.1574,16.0774,16.0831,235888.228
2011-10-12 11:25:00,28.16,28.26,28.16,28.22,79227.92054763775,16.0831,16.1402,16.0831,16.1174,79227.9205
2011-10-12 11:30:00,28.21,28.23,28.19,28.19,54202.67085624509,16.1117,16.1231,16.1003,16.1003,54202.6709
2011-10-12 11:35:00,28.19,28.21,28.16,28.21,218269.55448322292,16.1003,16.1117,16.0831,16.1117,218269.5545
2011-10-12 11:40:00,28.2,28.32,28.2,28.29,78666.81629446751,16.106,16.1745,16.106,16.1574,78666.8163
2011-10-12 11:45:00,28.29,28.34,28.25,28.31,61721.46784872629,16.1574,16.1859,16.1345,16.1688,61721.4678
2011-10-12 11:50:00,28.32,28.32,28.27,28.3,36696.21815733363,16.1745,16.1745,16.1459,16.1631,36696.2182
2011-10-12 11:55:00,28.3,28.31,28.25,28.26,60711.48019301986,16.1631,16.1688,16.1345,16.1402,60711.4802
2011-10-12 12:00:00,28.26,28.28,28.25,28.26,64526.98911457748,16.1402,16.1517,16.1345,16.1402,64526.9891
2011-10-12 12:05:00,28.26,28.29,28.25,28.26,94602.1770845023,16.1402,16.1574,16.1345,16.1402,94602.1771
2011-10-12 12:10:00,28.26,28.3,28.25,28.3,111771.9672315116,16.1402,16.1631,16.1345,16.1631,111771.9672
2011-10-12 12:15:00,28.29,28.32,28.28,28.3,41185.052182695545,16.1574,16.1745,16.1517,16.1631,41185.0522
2011-10-12 12:20:00,28.31,28.38,28.29,28.36,64975.87251711368,16.1688,16.2088,16.1574,16.1973,64975.8725
2011-10-12 12:25:00,28.35,28.37,28.28,28.32,88093.36774772752,16.1916,16.2031,16.1517,16.1745,88093.3677
2011-10-12 12:30:00,28.32,28.39,28.3,28.38,118729.65997082255,16.1745,16.2145,16.1631,16.2088,118729.66
2011-10-12 12:35:00,28.38,28.45,28.36,28.44,129727.30333295926,16.2088,16.2488,16.1973,16.243,129727.3033
2011-10-12 12:40:00,28.44,28.53,28.44,28.52,187857.703961396,16.243,16.2944,16.243,16.2887,187857.704
2011-10-12 12:45:00,28.52,28.52,28.44,28.47,105263.15789473684,16.2887,16.2887,16.243,16.2602,105263.1579
2011-10-12 12:50:00,28.48,28.53,28.42,28.53,118617.43912018852,16.2659,16.2944,16.2316,16.2944,118617.4391
2011-10-12 12:55:00,28.53,28.62,28.52,28.62,100886.54472000895,16.2944,16.3458,16.2887,16.3458,100886.5447
2011-10-12 13:00:00,28.62,28.68,28.59,28.68,84502.300527438,16.3458,16.3801,16.3287,16.3801,84502.3005
2011-10-12 13:05:00,28.68,28.68,28.55,28.59,204241.948153967,16.3801,16.3801,16.3059,16.3287,204241.9482
2011-10-12 13:10:00,28.6,28.62,28.49,28.52,147794.86028504095,16.3344,16.3458,16.2716,16.2887,147794.8603
2011-10-12 13:15:00,28.51,28.55,28.51,28.53,46459.43216249579,16.283,16.3059,16.283,16.2944,46459.4322
2011-10-12 13:20:00,28.53,28.6,28.51,28.52,116485.24295814162,16.2944,16.3344,16.283,16.2887,116485.243
2011-10-12 13:25:00,28.52,28.58,28.5,28.58,102345.4157782516,16.2887,16.323,16.2773,16.323,102345.4158
2011-10-12 13:30:00,28.58,28.69,28.58,28.68,120861.85613286948,16.323,16.3858,16.323,16.3801,120861.8561
2011-10-12 13:35:00,28.69,28.78,28.68,28.76,106048.70384917516,16.3858,16.4372,16.3801,16.4258,106048.7038
2011-10-12 13:40:00,28.76,28.78,28.72,28.78,103355.40343395802,16.4258,16.4372,16.403,16.4372,103355.4034
2011-10-12 13:45:00,28.77,28.78,28.64,28.65,210301.8740882056,16.4315,16.4372,16.3573,16.363,210301.8741
2011-10-12 13:50:00,28.65,28.68,28.54,28.55,115475.25530243518,16.363,16.3801,16.3002,16.3059,115475.2553
2011-10-12 13:55:00,28.56,28.56,28.52,28.52,84390.07967680394,16.3116,16.3116,16.2887,16.2887,84390.0797
2011-10-12 14:00:00,28.52,28.57,28.49,28.51,217371.78767815052,16.2887,16.3173,16.2716,16.283,217371.7877
2011-10-12 14:05:00,28.52,28.59,28.52,28.56,212658.51195152057,16.2887,16.3287,16.2887,16.3116,212658.512
2011-10-12 14:10:00,28.56,28.63,28.55,28.6,177645.60655369767,16.3116,16.3516,16.3059,16.3344,177645.6066
2011-10-12 14:15:00,28.6,28.61,28.55,28.56,175962.29379418696,16.3344,16.3401,16.3059,16.3116,175962.2938
2011-10-12 14:20:00,28.56,28.66,28.52,28.64,159353.60790034788,16.3116,16.3687,16.2887,16.3573,159353.6079
2011-10-12 14:25:00,28.64,28.69,28.61,28.66,147458.1977331388,16.3573,16.3858,16.3401,16.3687,147458.1977
2011-10-12 14:30:00,28.66,28.74,28.64,28.74,458309.9539894512,16.3687,16.4144,16.3573,16.4144,458309.954
2011-10-12 14:35:00,28.74,28.75,28.6,28.65,117719.67231511614,16.4144,16.4201,16.3344,16.363,117719.6723
2011-10-12 14:40:00,28.64,28.74,28.64,28.65,197845.35966782627,16.3573,16.4144,16.3573,16.363,197845.3597
2011-10-12 14:45:00,28.65,28.67,28.61,28.65,234541.5778251599,16.363,16.3744,16.3401,16.363,234541.5778
2011-10-12 14:50:00,28.66,28.7,28.56,28.57,189316.57501963864,16.3687,16.3915,16.3116,16.3173,189316.575
2011-10-12 14:55:00,28.57,28.59,28.39,28.43,222421.7259566828,16.3173,16.3287,16.2145,16.2373,222421.726
2011-10-12 15:00:00,28.44,28.51,28.43,28.47,103130.96173268992,16.243,16.283,16.2373,16.2602,103130.9617
2011-10-12 15:05:00,28.47,28.51,28.41,28.47,147570.41858377284,16.2602,16.283,16.2259,16.2602,147570.4186
2011-10-12 15:10:00,28.47,28.52,28.4,28.51,100774.32386937492,16.2602,16.2887,16.2202,16.283,100774.3239
2011-10-12 15:15:00,28.51,28.52,28.35,28.42,214117.3830097632,16.283,16.2887,16.1916,16.2316,214117.383
2011-10-12 15:20:00,28.42,28.45,28.35,28.41,93704.41027942993,16.2316,16.2488,16.1916,16.2259,93704.4103
2011-10-12 15:25:00,28.4,28.5,28.35,28.48,112557.51318594994,16.2202,16.2773,16.1916,16.2659,112557.5132
2011-10-12 15:30:00,28.48,28.52,28.4,28.47,133206.14970261473,16.2659,16.2887,16.2202,16.2602,133206.1497
2011-10-12 15:35:00,28.47,28.56,28.41,28.52,190775.4460778813,16.2602,16.3116,16.2259,16.2887,190775.4461
2011-10-12 15:40:00,28.52,28.68,28.51,28.67,168892.38020424193,16.2887,16.3801,16.283,16.3744,168892.3802
2011-10-12 15:45:00,28.67,28.67,28.33,28.37,336774.77275277744,16.3744,16.3744,16.1802,16.2031,336774.7728
2011-10-12 15:50:00,28.37,28.45,28.27,28.3,428122.5451688924,16.2031,16.2488,16.1459,16.1631,428122.5452
2011-10-12 15:55:00,28.31,28.38,28.27,28.27,632364.4933228594,16.1688,16.2088,16.1459,16.1459,632364.4933
2011-10-13 09:30:00,29.35,29.37,28.1,28.1,733699.9214454045,16.7628,16.7742,16.0489,16.0489,733699.9214
2011-10-13 09:35:00,28.1,28.3,27.97,28.07,369543.2611379194,16.0489,16.1631,15.9746,16.0317,369543.2611
2011-10-13 09:40:00,28.06,28.13,27.73,27.89,318931.65750196384,16.026,16.066,15.8375,15.9289,318931.6575
2011-10-13 09:45:00,27.88,27.88,27.7,27.75,136797.21692290428,15.9232,15.9232,15.8204,15.849,136797.2169
2011-10-13 09:50:00,27.75,27.75,27.52,27.55,233419.36931881943,15.849,15.849,15.7176,15.7347,233419.3693
2011-10-13 09:55:00,27.54,27.6,27.42,27.53,274604.42150151497,15.729,15.7633,15.6605,15.7233,274604.4215
2011-10-13 10:00:00,27.54,27.71,27.49,27.53,171585.68061945908,15.729,15.8261,15.7005,15.7233,171585.6806
2011-10-13 10:05:00,27.53,27.63,27.5,27.54,161485.80406239477,15.7233,15.7804,15.7062,15.729,161485.8041
2011-10-13 10:10:00,27.54,27.54,27.41,27.49,223992.8178655594,15.729,15.729,15.6548,15.7005,223992.8179
2011-10-13 10:15:00,27.49,27.51,27.29,27.3,162720.23341936932,15.7005,15.7119,15.5862,15.5919,162720.2334
2011-10-13 10:20:00,27.29,27.43,27.27,27.41,135338.34586466165,15.5862,15.6662,15.5748,15.6548,135338.3459
2011-10-13 10:25:00,27.41,27.47,27.38,27.41,61048.14274492201,15.6548,15.689,15.6376,15.6548,61048.1427
2011-10-13 10:30:00,27.4,27.68,27.4,27.65,164066.88362697788,15.6491,15.809,15.6491,15.7918,164066.8836
2011-10-13 10:35:00,27.65,27.66,27.57,27.62,139266.07563685332,15.7918,15.7976,15.7462,15.7747,139266.0756
2011-10-13 10:40:00,27.62,27.64,27.53,27.64,107170.91235551564,15.7747,15.7861,15.7233,15.7861,107170.9124
2011-10-13 10:45:00,27.64,27.64,27.55,27.56,107619.79575805184,15.7861,15.7861,15.7347,15.7404,107619.7958
2011-10-13 10:50:00,27.56,27.6,27.48,27.5,64526.98911457748,15.7404,15.7633,15.6948,15.7062,64526.9891
2011-10-13 10:55:00,27.49,27.51,27.37,27.38,121198.51868477162,15.7005,15.7119,15.6319,15.6376,121198.5187
2011-10-13 11:00:00,27.38,27.52,27.34,27.51,100662.10301874088,15.6376,15.7176,15.6148,15.7119,100662.103
2011-10-13 11:05:00,27.51,27.51,27.37,27.42,61384.80529682415,15.7119,15.7119,15.6319,15.6605,61384.8053
2011-10-13 11:10:00,27.42,27.52,27.38,27.51,59701.49253731343,15.6605,15.7176,15.6376,15.7119,59701.4925
2011-10-13 11:15:00,27.5,27.53,27.31,27.34,71933.56525642464,15.7062,15.7233,15.5977,15.6148,71933.5653
2011-10-13 11:20:00,27.33,27.4,27.33,27.37,55324.87936258557,15.6091,15.6491,15.6091,15.6319,55324.8794
2011-10-13 11:25:00,27.37,27.43,27.36,27.41,74514.64482100774,15.6319,15.6662,15.6262,15.6548,74514.6448
2011-10-13 11:30:00,27.41,27.48,27.4,27.41,51284.928739759845,15.6548,15.6948,15.6491,15.6548,51284.9287
2011-10-13 11:35:00,27.41,27.47,27.38,27.44,43766.13174727864,15.6548,15.689,15.6376,15.6719,43766.1317
2011-10-13 11:40:00,27.44,27.47,27.35,27.36,141622.71350016832,15.6719,15.689,15.6205,15.6262,141622.7135
2011-10-13 11:45:00,27.36,27.42,27.32,27.33,163393.5585231736,15.6262,15.6605,15.6034,15.6091,163393.5585
2011-10-13 11:50:00,27.32,27.35,27.28,27.31,76310.1784311525,15.6034,15.6205,15.5805,15.5977,76310.1784
2011-10-13 11:55:00,27.3,27.45,27.3,27.39,114016.38424419257,15.5919,15.6776,15.5919,15.6433,114016.3842
2011-10-13 12:00:00,27.4,27.48,27.38,27.45,55885.9836157558,15.6491,15.6948,15.6376,15.6776,55885.9836
2011-10-13 12:05:00,27.45,27.49,27.42,27.43,59925.934238581525,15.6776,15.7005,15.6605,15.6662,59925.9342
2011-10-13 12:10:00,27.43,27.44,27.21,27.28,221523.95915161035,15.6662,15.6719,15.5405,15.5805,221523.9592
2011-10-13 12:15:00,27.28,27.33,27.26,27.29,41409.49388396364,15.5805,15.6091,15.5691,15.5862,41409.4939
2011-10-13 12:20:00,27.29,27.37,27.29,27.37,94714.39793513634,15.5862,15.6319,15.5862,15.6319,94714.3979
2011-10-13 12:25:00,27.37,27.37,27.26,27.29,100213.21961620467,15.6319,15.6319,15.5691,15.5862,100213.2196
2011-10-13 12:30:00,27.29,27.35,27.21,27.26,65873.63932218606,15.5862,15.6205,15.5405,15.5691,65873.6393
2011-10-13 12:35:00,27.26,27.32,27.25,27.32,37818.42666367411,15.5691,15.6034,15.5634,15.6034,37818.4267
2011-10-13 12:40:00,27.32,27.33,27.28,27.29,109864.2127707328,15.6034,15.6091,15.5805,15.5862,109864.2128
2011-10-13 12:45:00,27.29,27.38,27.29,27.37,40511.72707889126,15.5862,15.6376,15.5862,15.6319,40511.7271
2011-10-13 12:50:00,27.37,27.42,27.35,27.39,37593.984962406015,15.6319,15.6605,15.6205,15.6433,37593.985
2011-10-13 12:55:00,27.39,27.49,27.39,27.45,50274.94108405341,15.6433,15.7005,15.6433,15.6776,50274.9411
2011-10-13 13:00:00,27.45,27.46,27.38,27.39,38828.414319380536,15.6776,15.6833,15.6376,15.6433,38828.4143
2011-10-13 13:05:00,27.38,27.52,27.33,27.51,111547.52553024353,15.6376,15.7176,15.6091,15.7119,111547.5255
2011-10-13 13:10:00,27.51,27.62,27.49,27.6,54988.21681068342,15.7119,15.7747,15.7005,15.7633,54988.2168
2011-10-13 13:15:00,27.61,27.63,27.55,27.56,65200.31421838177,15.769,15.7804,15.7347,15.7404,65200.3142
2011-10-13 13:20:00,27.55,27.61,27.54,27.55,62619.234653798674,15.7347,15.769,15.729,15.7347,62619.2347
2011-10-13 13:25:00,27.54,27.65,27.54,27.59,255863.539445629,15.729,15.7918,15.729,15.7576,255863.5394
2011-10-13 13:30:00,27.58,27.61,27.55,27.56,104140.94938839636,15.7519,15.769,15.7347,15.7404,104140.9494
2011-10-13 13:35:00,27.56,27.62,27.53,27.61,130849.51183929974,15.7404,15.7747,15.7233,15.769,130849.5118
2011-10-13 13:40:00,27.61,27.63,27.57,27.62,218157.3336325889,15.769,15.7804,15.7462,15.7747,218157.3336
2011-10-13 13:45:00,27.62,27.68,27.6,27.63,89776.68050723824,15.7747,15.809,15.7633,15.7804,89776.6805
2011-10-13 13:50:00,27.63,27.64,27.55,27.57,54090.45000561104,15.7804,15.7861,15.7347,15.7462,54090.45
2011-10-13 13:55:00,27.56,27.62,27.56,27.59,62170.35125126248,15.7404,15.7747,15.7404,15.7576,62170.3513
2011-10-13 14:00:00,27.59,27.61,27.54,27.6,56671.529570194136,15.7576,15.769,15.729,15.7633,56671.5296
2011-10-13 14:05:00,27.59,27.62,27.55,27.6,50836.04533722365,15.7576,15.7747,15.7347,15.7633,50836.0453
2011-10-13 14:10:00,27.59,27.59,27.54,27.58,35798.45135226125,15.7576,15.7576,15.729,15.7519,35798.4514
2011-10-13 14:15:00,27.58,27.64,27.54,27.64,114240.82594546066,15.7519,15.7861,15.729,15.7861,114240.8259
2011-10-13 14:20:00,27.64,27.71,27.59,27.6,72270.22780832679,15.7861,15.8261,15.7576,15.7633,72270.2278
2011-10-13 14:25:00,27.59,27.6,27.55,27.55,92918.86432499158,15.7576,15.7633,15.7347,15.7347,92918.8643
2011-10-13 14:30:00,27.55,27.62,27.52,27.6,74626.86567164179,15.7347,15.7747,15.7176,15.7633,74626.8657
2011-10-13 14:35:00,27.6,27.63,27.54,27.57,71035.79845135225,15.7633,15.7804,15.729,15.7462,71035.7985
2011-10-13 14:40:00,27.55,27.67,27.55,27.65,48030.524071372456,15.7347,15.8033,15.7347,15.7918,48030.5241
2011-10-13 14:45:00,27.65,27.86,27.62,27.83,96061.04814274493,15.7918,15.9118,15.7747,15.8946,96061.0481
2011-10-13 14:50:00,27.84,27.86,27.78,27.84,160812.4789585905,15.9004,15.9118,15.8661,15.9004,160812.479
2011-10-13 14:55:00,27.84,27.84,27.77,27.78,44888.34025361912,15.9004,15.9004,15.8604,15.8661,44888.3403
2011-10-13 15:00:00,27.78,27.86,27.78,27.84,72606.89036022892,15.8661,15.9118,15.8661,15.9004,72606.8904
2011-10-13 15:05:00,27.85,28.01,27.85,27.95,108180.90001122208,15.9061,15.9975,15.9061,15.9632,108180.9
2011-10-13 15:10:00,27.96,27.98,27.93,27.96,133430.59140388283,15.9689,15.9803,15.9518,15.9689,133430.5914
2011-10-13 15:15:00,27.96,28.03,27.96,28.0,92021.0975199192,15.9689,16.0089,15.9689,15.9917,92021.0975
2011-10-13 15:20:00,27.99,28.02,27.78,27.78,108068.67916058804,15.986,16.0032,15.8661,15.8661,108068.6792
2011-10-13 15:25:00,27.78,27.8,27.72,27.75,115699.69700370327,15.8661,15.8775,15.8318,15.849,115699.697
2011-10-13 15:30:00,27.75,27.79,27.7,27.76,196610.9303108517,15.849,15.8718,15.8204,15.8547,196610.9303
2011-10-13 15:35:00,27.76,27.81,27.73,27.73,121759.62293794188,15.8547,15.8832,15.8375,15.8375,121759.6229
2011-10-13 15:40:00,27.74,27.86,27.73,27.84,172371.2265738974,15.8432,15.9118,15.8375,15.9004,172371.2266
2011-10-13 15:45:00,27.83,27.89,27.78,27.84,279766.5806306812,15.8946,15.9289,15.8661,15.9004,279766.5806
2011-10-13 15:50:00,27.86,27.92,27.84,27.89,244529.2335315901,15.9118,15.9461,15.9004,15.9289,244529.2335
2011-10-13 15:55:00,27.88,27.94,27.82,27.86,468409.8305465155,15.9232,15.9575,15.8889,15.9118,468409.8305
2011-10-14 09:30:00,28.39,28.8,28.34,28.8,207608.5736729884,16.2145,16.4486,16.1859,16.4486,207608.5737
2011-10-14 09:35:00,28.78,28.96,28.75,28.84,167096.84659409718,16.4372,16.54,16.4201,16.4715,167096.8466
2011-10-14 09:40:00,28.84,28.94,28.75,28.75,112781.95488721805,16.4715,16.5286,16.4201,16.4201,112781.9549
2011-10-14 09:45:00,28.76,28.77,28.69,28.75,180563.34867018287,16.4258,16.4315,16.3858,16.4201,180563.3487
2011-10-14 09:50:00,28.75,28.79,28.59,28.61,108405.34171249018,16.4201,16.4429,16.3287,16.3401,108405.3417
2011-10-14 09:55:00,28.63,28.81,28.54,28.76,169453.48445741218,16.3516,16.4544,16.3002,16.4258,169453.4845
2011-10-14 10:00:00,28.75,28.75,28.55,28.63,121871.8437885759,16.4201,16.4201,16.3059,16.3516,121871.8438
2011-10-14 10:05:00,28.63,28.67,28.54,28.54,144428.2347660195,16.3516,16.3744,16.3002,16.3002,144428.2348
2011-10-14 10:10:00,28.53,28.55,28.4,28.44,187184.3788575917,16.2944,16.3059,16.2202,16.243,187184.3789
2011-10-14 10:15:00,28.43,28.44,28.22,28.25,102569.85747951968,16.2373,16.243,16.1174,16.1345,102569.8575
2011-10-14 10:20:00,28.25,28.42,28.16,28.41,153742.56536864548,16.1345,16.2316,16.0831,16.2259,153742.5654
2011-10-14 10:25:00,28.41,28.41,28.21,28.21,135899.45011783188,16.2259,16.2259,16.1117,16.1117,135899.4501
2011-10-14 10:30:00,28.22,28.32,28.1,28.31,175176.74783974863,16.1174,16.1745,16.0489,16.1688,175176.7478
2011-10-14 10:35:00,28.31,28.34,28.19,28.25,164740.20873078218,16.1688,16.1859,16.1003,16.1345,164740.2087
2011-10-14 10:40:00,28.25,28.27,28.15,28.25,132308.38289754235,16.1345,16.1459,16.0774,16.1345,132308.3829
2011-10-14 10:45:00,28.24,28.33,28.19,28.2,96734.3732465492,16.1288,16.1802,16.1003,16.106,96734.3732
2011-10-14 10:50:00,28.21,28.25,28.18,28.21,86410.05498821681,16.1117,16.1345,16.0945,16.1117,86410.055
2011-10-14 10:55:00,28.21,28.27,28.19,28.26,75300.19077544607,16.1117,16.1459,16.1003,16.1402,75300.1908
2011-10-14 11:00:00,28.27,28.28,28.23,28.27,69352.48569184155,16.1459,16.1517,16.1231,16.1459,69352.4857
2011-10-14 11:05:00,28.27,28.28,28.19,28.23,36808.43900796768,16.1459,16.1517,16.1003,16.1231,36808.439
2011-10-14 11:10:00,28.23,28.33,28.19,28.19,58915.9465828751,16.1231,16.1802,16.1003,16.1003,58915.9466
2011-10-14 11:15:00,28.2,28.3,28.19,28.28,94489.95623386824,16.106,16.1631,16.1003,16.1517,94489.9562
2011-10-14 11:20:00,28.3,28.32,28.16,28.17,88766.69285153181,16.1631,16.1745,16.0831,16.0888,88766.6929
2011-10-14 11:25:00,28.16,28.21,28.14,28.18,70811.35675008416,16.0831,16.1117,16.0717,16.0945,70811.3568
2011-10-14 11:30:00,28.19,28.24,28.17,28.19,137133.87947480642,16.1003,16.1288,16.0888,16.1003,137133.8795
2011-10-14 11:35:00,28.19,28.21,28.16,28.16,150824.82325216025,16.1003,16.1117,16.0831,16.0831,150824.8233
2011-10-14 11:40:00,28.16,28.19,28.14,28.16,69015.8231399394,16.0831,16.1003,16.0717,16.0831,69015.8231
2011-10-14 11:45:00,28.16,28.2,28.16,28.16,67781.39378296486,16.0831,16.106,16.0831,16.0831,67781.3938
2011-10-14 11:50:00,28.16,28.2,28.14,28.16,153742.56536864548,16.0831,16.106,16.0717,16.0831,153742.5654
2011-10-14 11:55:00,28.17,28.2,28.14,28.15,70025.81079564583,16.0888,16.106,16.0717,16.0774,70025.8108
2011-10-14 12:00:00,28.15,28.19,28.12,28.16,75973.51587925036,16.0774,16.1003,16.0603,16.0831,75973.5159
2011-10-14 12:05:00,28.15,28.17,28.11,28.16,81809.00011222085,16.0774,16.0888,16.0546,16.0831,81809.0001
2011-10-14 12:10:00,28.15,28.17,28.11,28.12,100213.21961620467,16.0774,16.0888,16.0546,16.0603,100213.2196
2011-10-14 12:15:00,28.12,28.13,28.07,28.07,75412.41162608012,16.0603,16.066,16.0317,16.0317,75412.4116
2011-10-14 12:20:00,28.07,28.09,28.02,28.03,96061.04814274493,16.0317,16.0431,16.0032,16.0089,96061.0481
2011-10-14 12:25:00,28.03,28.1,28.03,28.06,91572.214117383,16.0089,16.0489,16.0089,16.026,91572.2141
2011-10-14 12:30:00,28.06,28.14,28.06,28.13,62282.57210189653,16.026,16.0717,16.026,16.066,62282.5721
2011-10-14 12:35:00,28.13,28.17,28.12,28.13,71596.9027045225,16.066,16.0888,16.0603,16.066,71596.9027
2011-10-14 12:40:00,28.14,28.14,28.07,28.07,45000.56110425317,16.0717,16.0717,16.0317,16.0317,45000.5611
2011-10-14 12:45:00,28.06,28.09,28.04,28.05,52519.35809673437,16.026,16.0431,16.0146,16.0203,52519.3581
2011-10-14 12:50:00,28.04,28.09,28.03,28.05,50050.49938278532,16.0146,16.0431,16.0089,16.0203,50050.4994
2011-10-14 12:55:00,28.04,28.04,28.01,28.03,76197.95758051846,16.0146,16.0146,15.9975,16.0089,76197.9576
2011-10-14 13:00:00,28.03,28.04,27.99,28.03,78442.3745931994,16.0089,16.0146,15.986,16.0089,78442.3746
2011-10-14 13:05:00,28.03,28.03,28.0,28.02,43317.24834474245,16.0089,16.0089,15.9917,16.0032,43317.2483
2011-10-14 13:10:00,28.02,28.07,28.0,28.07,41521.714734597685,16.0032,16.0317,15.9917,16.0317,41521.7147
2011-10-14 13:15:00,28.07,28.15,28.06,28.14,75636.85332734822,16.0317,16.0774,16.026,16.0717,75636.8533
2011-10-14 13:20:00,28.14,28.15,28.1,28.1,79789.02480080798,16.0717,16.0774,16.0489,16.0489,79789.0248
2011-10-14 13:25:00,28.11,28.12,28.07,28.07,91908.87666928516,16.0546,16.0603,16.0317,16.0317,91908.8767
2011-10-14 13:30:00,28.07,28.08,28.04,28.05,33217.37178767815,16.0317,16.0374,16.0146,16.0203,33217.3718
2011-10-14 13:35:00,28.04,28.08,28.03,28.04,46234.990461227695,16.0146,16.0374,16.0089,16.0146,46234.9905
2011-10-14 13:40:00,28.04,28.08,28.04,28.07,70811.35675008416,16.0146,16.0374,16.0146,16.0317,70811.3568
2011-10-14 13:45:00,28.08,28.18,28.07,28.15,105487.59959600492,16.0374,16.0945,16.0317,16.0774,105487.5996
2011-10-14 13:50:00,28.15,28.16,28.11,28.13,100213.21961620467,16.0774,16.0831,16.0546,16.066,100213.2196
2011-10-14 13:55:00,28.13,28.2,28.12,28.14,159578.04960161596,16.066,16.106,16.0603,16.0717,159578.0496
2011-10-14 14:00:00,28.15,28.19,28.13,28.17,106497.58725171136,16.0774,16.1003,16.066,16.0888,106497.5873
2011-10-14 14:05:00,28.17,28.2,28.12,28.17,69576.92739310964,16.0888,16.106,16.0603,16.0888,69576.9274
2011-10-14 14:10:00,28.16,28.17,28.11,28.12,42643.923240938166,16.0831,16.0888,16.0546,16.0603,42643.9232
2011-10-14 14:15:00,28.12,28.17,28.12,28.16,32656.26753450791,16.0603,16.0888,16.0603,16.0831,32656.2675
2011-10-14 14:20:00,28.16,28.18,28.15,28.17,24239.703736954325,16.0831,16.0945,16.0774,16.0888,24239.7037
2011-10-14 14:25:00,28.16,28.17,28.12,28.17,41521.714734597685,16.0831,16.0888,16.0603,16.0888,41521.7147
2011-10-14 14:30:00,28.17,28.19,28.09,28.09,53192.68320053866,16.0888,16.1003,16.0431,16.0431,53192.6832
2011-10-14 14:35:00,28.08,28.14,28.08,28.1,32431.82583323981,16.0374,16.0717,16.0374,16.0489,32431.8258
2011-10-14 14:40:00,28.11,28.12,28.08,28.11,26933.00415217147,16.0546,16.0603,16.0374,16.0546,26933.0042
2011-10-14 14:45:00,28.11,28.13,28.1,28.12,27045.22500280552,16.0546,16.066,16.0489,16.0603,27045.225
2011-10-14 14:50:00,28.12,28.21,28.12,28.18,49601.61598024913,16.0603,16.1117,16.0603,16.0945,49601.616
2011-10-14 14:55:00,28.18,28.28,28.15,28.27,103130.96173268992,16.0945,16.1517,16.0774,16.1459,103130.9617
2011-10-14 15:00:00,28.28,28.32,28.26,28.28,67781.39378296486,16.1517,16.1745,16.1402,16.1517,67781.3938
2011-10-14 15:05:00,28.27,28.34,28.27,28.28,49264.95342834698,16.1459,16.1859,16.1459,16.1517,49264.9534
2011-10-14 15:10:00,28.29,28.34,28.25,28.33,143306.02625967903,16.1574,16.1859,16.1345,16.1802,143306.0263
2011-10-14 15:15:00,28.33,28.44,28.32,28.44,123891.81909998876,16.1802,16.243,16.1745,16.243,123891.8191
2011-10-14 15:20:00,28.44,28.54,28.44,28.51,172932.33082706766,16.243,16.3002,16.243,16.283,172932.3308
2011-10-14 15:25:00,28.51,28.53,28.45,28.52,104814.27449220064,16.283,16.2944,16.2488,16.2887,104814.2745
2011-10-14 15:30:00,28.52,28.73,28.52,28.72,185613.28694871507,16.2887,16.4087,16.2887,16.403,185613.2869
2011-10-14 15:35:00,28.71,28.72,28.57,28.57,289978.6780383795,16.3972,16.403,16.3173,16.3173,289978.678
2011-10-14 15:40:00,28.57,28.6,28.52,28.55,248681.40500504992,16.3173,16.3344,16.2887,16.3059,248681.405
2011-10-14 15:45:00,28.56,28.6,28.5,28.52,325777.1293906408,16.3116,16.3344,16.2773,16.2887,325777.1294
2011-10-14 15:50:00,28.52,28.52,28.42,28.52,268993.3789698126,16.2887,16.2887,16.2316,16.2887,268993.379
2011-10-14 15:55:00,28.52,28.67,28.51,28.66,562002.0199753114,16.2887,16.3744,16.283,16.3687,562002.02
2011-10-17 09:30:00,28.49,28.49,28.15,28.2,259230.1649646504,16.2716,16.2716,16.0774,16.106,259230.165
2011-10-17 09:35:00,28.19,28.2,28.06,28.11,139939.4007406576,16.1003,16.106,16.026,16.0546,139939.4007
2011-10-17 09:40:00,28.11,28.23,28.06,28.2,107395.35405678376,16.0546,16.1231,16.026,16.106,107395.3541
2011-10-17 09:45:00,28.19,28.37,28.15,28.32,130063.9658848614,16.1003,16.2031,16.0774,16.1745,130063.9659
2011-10-17 09:50:00,28.31,28.35,28.08,28.11,147682.6394344069,16.1688,16.1916,16.0374,16.0546,147682.6394
2011-10-17 09:55:00,28.11,28.19,28.08,28.13,125799.5735607676,16.0546,16.1003,16.0374,16.066,125799.5736
2011-10-17 10:00:00,28.14,28.16,28.07,28.12,170351.25126248455,16.0717,16.0831,16.0317,16.0603,170351.2513
2011-10-17 10:05:00,28.12,28.14,27.98,28.04,107170.91235551564,16.0603,16.0717,15.9803,16.0146,107170.9124
2011-10-17 10:10:00,28.04,28.09,28.02,28.02,103579.84513522612,16.0146,16.0431,16.0032,16.0032,103579.8451
2011-10-17 10:15:00,28.02,28.02,27.93,27.93,113455.27999102233,16.0032,16.0032,15.9518,15.9518,113455.28
2011-10-17 10:20:00,27.93,27.95,27.85,27.85,56783.75042082819,15.9518,15.9632,15.9061,15.9061,56783.7504
2011-10-17 10:25:00,27.86,27.87,27.83,27.86,84390.07967680394,15.9118,15.9175,15.8946,15.9118,84390.0797
2011-10-17 10:30:00,27.86,27.89,27.8,27.8,121198.51868477162,15.9118,15.9289,15.8775,15.8775,121198.5187
2011-10-17 10:35:00,27.8,27.92,27.8,27.81,172932.33082706766,15.8775,15.9461,15.8775,15.8832,172932.3308
2011-10-17 10:40:00,27.8,27.81,27.67,27.68,136797.21692290428,15.8775,15.8832,15.8033,15.809,136797.2169
2011-10-17 10:45:00,27.68,27.72,27.58,27.59,105375.37874537088,15.809,15.8318,15.7519,15.7576,105375.3787
2011-10-17 10:50:00,27.58,27.73,27.54,27.72,70362.47334754797,15.7519,15.8375,15.729,15.8318,70362.4733
2011-10-17 10:55:00,27.72,27.76,27.69,27.73,77769.04948939513,15.8318,15.8547,15.8147,15.8375,77769.0495
2011-10-17 11:00:00,27.72,27.73,27.62,27.65,61609.24699809224,15.8318,15.8375,15.7747,15.7918,61609.247
2011-10-17 11:05:00,27.67,27.75,27.65,27.73,48479.40747390865,15.8033,15.849,15.7918,15.8375,48479.4075
2011-10-17 11:10:00,27.74,27.78,27.66,27.77,54090.45000561104,15.8432,15.8661,15.7976,15.8604,54090.45
2011-10-17 11:15:00,27.77,27.78,27.72,27.73,83716.75457299966,15.8604,15.8661,15.8318,15.8375,83716.7546
2011-10-17 11:20:00,27.71,27.86,27.71,27.83,48479.40747390865,15.8261,15.9118,15.8261,15.8946,48479.4075
2011-10-17 11:25:00,27.83,27.83,27.78,27.83,46571.65301312984,15.8946,15.8946,15.8661,15.8946,46571.653
2011-10-17 11:30:00,27.83,27.85,27.73,27.79,52743.79979800247,15.8946,15.9061,15.8375,15.8718,52743.7998
2011-10-17 11:35:00,27.78,27.79,27.71,27.78,38042.8683649422,15.8661,15.8718,15.8261,15.8661,38042.8684
2011-10-17 11:40:00,27.77,27.79,27.67,27.69,36022.89305352934,15.8604,15.8718,15.8033,15.8147,36022.8931
2011-10-17 11:45:00,27.68,27.7,27.61,27.63,124901.8067556952,15.809,15.8204,15.769,15.7804,124901.8068
2011-10-17 11:50:00,27.62,27.73,27.62,27.69,82145.662664123,15.7747,15.8375,15.7747,15.8147,82145.6627
2011-10-17 11:55:00,27.68,27.78,27.68,27.76,101223.20727191112,15.809,15.8661,15.809,15.8547,101223.2073
2011-10-17 12:00:00,27.76,27.76,27.66,27.67,48591.6283245427,15.8547,15.8547,15.7976,15.8033,48591.6283
2011-10-17 12:05:00,27.68,27.68,27.58,27.58,36583.99730669958,15.809,15.809,15.7519,15.7519,36583.9973
2011-10-17 12:10:00,27.58,27.65,27.53,27.59,61048.14274492201,15.7519,15.7918,15.7233,15.7576,61048.1427
2011-10-17 12:15:00,27.59,27.7,27.59,27.7,44215.01514981483,15.7576,15.8204,15.7576,15.8204,44215.0151
2011-10-17 12:20:00,27.7,27.71,27.65,27.7,56334.867018292,15.8204,15.8261,15.7918,15.8204,56334.867
2011-10-17 12:25:00,27.7,27.76,27.7,27.72,96509.93154528111,15.8204,15.8547,15.8204,15.8318,96509.9315
2011-10-17 12:30:00,27.72,27.84,27.69,27.84,134889.46246212546,15.8318,15.9004,15.8147,15.9004,134889.4625
2011-10-17 12:35:00,27.83,27.85,27.78,27.81,85624.50903377848,15.8946,15.9061,15.8661,15.8832,85624.509
2011-10-17 12:40:00,27.8,27.91,27.79,27.89,60487.038491751766,15.8775,15.9403,15.8718,15.9289,60487.0385
2011-10-17 12:45:00,27.88,27.89,27.78,27.85,72270.22780832679,15.9232,15.9289,15.8661,15.9061,72270.2278
2011-10-17 12:50:00,27.84,27.86,27.78,27.79,63629.2223095051,15.9004,15.9118,15.8661,15.8718,63629.2223
2011-10-17 12:55:00,27.79,27.86,27.78,27.79,33217.37178767815,15.8718,15.9118,15.8661,15.8718,33217.3718
2011-10-17 13:00:00,27.78,27.81,27.73,27.73,57008.19212209628,15.8661,15.8832,15.8375,15.8375,57008.1921
2011-10-17 13:05:00,27.73,27.77,27.7,27.72,54427.11255751318,15.8375,15.8604,15.8204,15.8318,54427.1126
2011-10-17 13:10:00,27.72,27.73,27.7,27.73,41521.714734597685,15.8318,15.8375,15.8204,15.8375,41521.7147
2011-10-17 13:15:00,27.71,27.79,27.68,27.78,44327.23600044888,15.8261,15.8718,15.809,15.8661,44327.236
2011-10-17 13:20:00,27.78,27.84,27.78,27.81,32095.16328133767,15.8661,15.9004,15.8661,15.8832,32095.1633
2011-10-17 13:25:00,27.81,27.83,27.78,27.78,54988.21681068342,15.8832,15.8946,15.8661,15.8661,54988.2168
2011-10-17 13:30:00,27.78,27.79,27.75,27.78,45673.886208057454,15.8661,15.8718,15.849,15.8661,45673.8862
2011-10-17 13:35:00,27.77,27.77,27.69,27.76,114577.4884973628,15.8604,15.8604,15.8147,15.8547,114577.4885
2011-10-17 13:40:00,27.76,27.8,27.71,27.75,86634.4966894849,15.8547,15.8775,15.8261,15.849,86634.4967
2011-10-17 13:45:00,27.75,27.76,27.69,27.71,106273.14555044328,15.849,15.8547,15.8147,15.8261,106273.1456
2011-10-17 13:50:00,27.72,27.78,27.7,27.71,56334.867018292,15.8318,15.8661,15.8204,15.8261,56334.867
2011-10-17 13:55:00,27.71,27.77,27.69,27.75,68230.27718550107,15.8261,15.8604,15.8147,15.849,68230.2772
2011-10-17 14:00:00,27.74,27.78,27.7,27.74,75075.74907417798,15.8432,15.8661,15.8204,15.8432,75075.7491
2011-10-17 14:05:00,27.74,27.74,27.62,27.67,164627.9878801481,15.8432,15.8432,15.7747,15.8033,164627.9879
2011-10-17 14:10:00,27.67,27.74,27.66,27.74,70474.69419818201,15.8033,15.8432,15.7976,15.8432,70474.6942
2011-10-17 14:15:00,27.74,27.74,27.67,27.73,76085.7367298844,15.8432,15.8432,15.8033,15.8375,76085.7367
2011-10-17 14:20:00,27.73,27.76,27.68,27.7,50387.161934687465,15.8375,15.8547,15.809,15.8204,50387.1619
2011-10-17 14:25:00,27.7,27.76,27.7,27.75,45673.886208057454,15.8204,15.8547,15.8204,15.849,45673.8862
2011-10-17 14:30:00,27.75,27.75,27.67,27.67,108629.78341375828,15.849,15.849,15.8033,15.8033,108629.7834
2011-10-17 14:35:00,27.67,27.7,27.62,27.67,101335.42812254516,15.8033,15.8204,15.7747,15.8033,101335.4281
2011-10-17 14:40:00,27.68,27.72,27.65,27.66,72494.66950959488,15.809,15.8318,15.7918,15.7976,72494.6695
2011-10-17 14:45:00,27.66,27.68,27.62,27.66,92021.0975199192,15.7976,15.809,15.7747,15.7976,92021.0975
2011-10-17 14:50:00,27.66,27.7,27.62,27.7,59252.60913477724,15.7976,15.8204,15.7747,15.8204,59252.6091
2011-10-17 14:55:00,27.7,27.77,27.69,27.77,54988.21681068342,15.8204,15.8604,15.8147,15.8604,54988.2168
2011-10-17 15:00:00,27.77,27.86,27.75,27.83,82482.32521602513,15.8604,15.9118,15.849,15.8946,82482.3252
2011-10-17 15:05:00,27.83,27.85,27.73,27.73,93928.851980698,15.8946,15.9061,15.8375,15.8375,93928.852
2011-10-17 15:10:00,27.73,27.85,27.72,27.78,114353.04679609471,15.8375,15.9061,15.8318,15.8661,114353.0468
2011-10-17 15:15:00,27.78,27.87,27.74,27.74,93143.30602625968,15.8661,15.9175,15.8432,15.8432,93143.306
2011-10-17 15:20:00,27.74,27.74,27.68,27.7,80799.01245651442,15.8432,15.8432,15.809,15.8204,80799.0125
2011-10-17 15:25:00,27.7,27.71,27.64,27.65,111210.86297834136,15.8204,15.8261,15.7861,15.7918,111210.863
2011-10-17 15:30:00,27.65,27.72,27.62,27.63,133430.59140388283,15.7918,15.8318,15.7747,15.7804,133430.5914
2011-10-17 15:35:00,27.63,27.66,27.53,27.53,179216.69846257434,15.7804,15.7976,15.7233,15.7233,179216.6985
2011-10-17 15:40:00,27.54,27.78,27.53,27.78,171473.45976882504,15.729,15.8661,15.7233,15.8661,171473.4598
2011-10-17 15:45:00,27.78,27.79,27.56,27.64,209628.54898440128,15.8661,15.8718,15.7404,15.7861,209628.549
2011-10-17 15:50:00,27.64,27.69,27.49,27.5,287734.26102569856,15.7861,15.8147,15.7005,15.7062,287734.261
2011-10-17 15:55:00,27.5,27.53,27.4,27.49,782515.9914712153,15.7062,15.7233,15.6491,15.7005,782515.9915
2011-10-18 09:30:00,27.6,27.7,27.47,27.55,106160.9246998092,15.7633,15.8204,15.689,15.7347,106160.9247
2011-10-18 09:35:00,27.54,27.8,27.54,27.79,52182.69554483223,15.729,15.8775,15.729,15.8718,52182.6955
2011-10-18 09:40:00,27.78,27.9,27.64,27.67,108068.67916058804,15.8661,15.9346,15.7861,15.8033,108068.6792
2011-10-18 09:45:00,27.67,27.74,27.35,27.35,115475.25530243518,15.8033,15.8432,15.6205,15.6205,115475.2553
2011-10-18 09:50:00,27.36,27.37,27.16,27.22,169902.36785994837,15.6262,15.6319,15.512,15.5463,169902.3679
2011-10-18 09:55:00,27.22,27.22,27.07,27.21,78666.81629446751,15.5463,15.5463,15.4606,15.5405,78666.8163
2011-10-18 10:00:00,27.21,27.3,27.13,27.13,123891.81909998876,15.5405,15.5919,15.4949,15.4949,123891.8191
2011-10-18 10:05:00,27.13,27.14,26.99,27.09,234429.35697452584,15.4949,15.5006,15.4149,15.472,234429.357
2011-10-18 10:10:00,27.09,27.15,27.04,27.12,187633.262260128,15.472,15.5063,15.4435,15.4891,187633.2623
2011-10-18 10:15:00,27.13,27.24,27.02,27.02,230501.62720233417,15.4949,15.5577,15.432,15.432,230501.6272
2011-10-18 10:20:00,27.02,27.08,26.92,26.93,425429.2447536752,15.432,15.4663,15.3749,15.3806,425429.2448
2011-10-18 10:25:00,26.93,27.1,26.92,27.09,287397.5984737964,15.3806,15.4777,15.3749,15.472,287397.5985
2011-10-18 10:30:00,27.09,27.23,27.09,27.22,271686.6793850297,15.472,15.552,15.472,15.5463,271686.6794
2011-10-18 10:35:00,27.22,27.31,27.19,27.23,192122.09628548985,15.5463,15.5977,15.5291,15.552,192122.0963
2011-10-18 10:40:00,27.24,27.45,27.24,27.43,86522.27583885085,15.5577,15.6776,15.5577,15.6662,86522.2758
2011-10-18 10:45:00,27.43,27.58,27.43,27.56,149253.73134328358,15.6662,15.7519,15.6662,15.7404,149253.7313
2011-10-18 10:50:00,27.56,27.7,27.54,27.58,136909.43777353832,15.7404,15.8204,15.729,15.7519,136909.4378
2011-10-18 10:55:00,27.58,27.68,27.54,27.65,97295.47749971945,15.7519,15.809,15.729,15.7918,97295.4775
2011-10-18 11:00:00,27.65,27.65,27.56,27.6,61272.5844461901,15.7918,15.7918,15.7404,15.7633,61272.5844
2011-10-18 11:05:00,27.6,27.72,27.57,27.66,56447.08786892604,15.7633,15.8318,15.7462,15.7976,56447.0879
2011-10-18 11:10:00,27.66,27.77,27.66,27.76,194703.17585007293,15.7976,15.8604,15.7976,15.8547,194703.1759
2011-10-18 11:15:00,27.76,27.76,27.66,27.68,86073.39243631467,15.8547,15.8547,15.7976,15.809,86073.3924
2011-10-18 11:20:00,27.67,27.71,27.58,27.6,44327.23600044888,15.8033,15.8261,15.7519,15.7633,44327.236
2011-10-18 11:25:00,27.6,27.71,27.57,27.71,107844.23745931992,15.7633,15.8261,15.7462,15.8261,107844.2375
2011-10-18 11:30:00,27.71,27.84,27.71,27.83,48254.96577264056,15.8261,15.9004,15.8261,15.8946,48254.9658
2011-10-18 11:35:00,27.84,28.04,27.83,28.01,96734.3732465492,15.9004,16.0146,15.8946,15.9975,96734.3732
2011-10-18 11:40:00,28.01,28.07,27.95,28.06,70811.35675008416,15.9975,16.0317,15.9632,16.026,70811.3568
2011-10-18 11:45:00,28.05,28.05,27.94,28.02,37706.20581304006,16.0203,16.0203,15.9575,16.0032,37706.2058
2011-10-18 11:50:00,28.02,28.06,27.98,28.01,62170.35125126248,16.0032,16.026,15.9803,15.9975,62170.3513
2011-10-18 11:55:00,28.03,28.08,28.02,28.03,52968.24149927056,16.0089,16.0374,16.0032,16.0089,52968.2415
2011-10-18 12:00:00,28.03,28.06,28.02,28.06,45225.00280552126,16.0089,16.026,16.0032,16.026,45225.0028
2011-10-18 12:05:00,28.06,28.11,28.05,28.07,47244.97811693412,16.026,16.0546,16.0203,16.0317,47244.9781
2011-10-18 12:10:00,28.08,28.11,28.05,28.05,35012.90539782291,16.0374,16.0546,16.0203,16.0203,35012.9054
2011-10-18 12:15:00,28.04,28.05,28.0,28.05,81584.55841095276,16.0146,16.0203,15.9917,16.0203,81584.5584
2011-10-18 12:20:00,28.04,28.08,28.02,28.04,29289.642015486475,16.0146,16.0374,16.0032,16.0146,29289.642
2011-10-18 12:25:00,28.04,28.07,27.98,28.03,90674.44731231064,16.0146,16.0317,15.9803,16.0089,90674.4473
2011-10-18 12:30:00,28.04,28.05,28.01,28.03,26933.00415217147,16.0146,16.0203,15.9975,16.0089,26933.0042
2011-10-18 12:35:00,28.03,28.17,28.02,28.16,106273.14555044328,16.0089,16.0888,16.0032,16.0831,106273.1456
2011-10-18 12:40:00,28.17,28.28,28.17,28.27,160475.81640668836,16.0888,16.1517,16.0888,16.1459,160475.8164
2011-10-18 12:45:00,28.27,28.33,28.27,28.33,49713.83683088318,16.1459,16.1802,16.1459,16.1802,49713.8368
2011-10-18 12:50:00,28.32,28.35,28.3,28.34,65649.19762091797,16.1745,16.1916,16.1631,16.1859,65649.1976
2011-10-18 12:55:00,28.34,28.4,28.32,28.4,92918.86432499158,16.1859,16.2202,16.1745,16.2202,92918.8643
2011-10-18 13:00:00,28.41,28.43,28.36,28.39,58915.9465828751,16.2259,16.2373,16.1973,16.2145,58915.9466
2011-10-18 13:05:00,28.39,28.4,28.36,28.38,47806.08237010436,16.2145,16.2202,16.1973,16.2088,47806.0824
2011-10-18 13:10:00,28.38,28.4,28.35,28.35,97968.80260352373,16.2088,16.2202,16.1916,16.1916,97968.8026
2011-10-18 13:15:00,28.35,28.38,28.28,28.31,88878.91370216585,16.1916,16.2088,16.1517,16.1688,88878.9137
2011-10-18 13:20:00,28.31,28.32,28.29,28.31,34788.46369655482,16.1688,16.1745,16.1574,16.1688,34788.4637
2011-10-18 13:25:00,28.3,28.34,28.25,28.33,84951.18392997418,16.1631,16.1859,16.1345,16.1802,84951.1839
2011-10-18 13:30:00,28.33,28.39,28.32,28.39,131186.17439120187,16.1802,16.2145,16.1745,16.2145,131186.1744
2011-10-18 13:35:00,28.38,28.42,28.38,28.42,77769.04948939513,16.2088,16.2316,16.2088,16.2316,77769.0495
2011-10-18 13:40:00,28.42,28.42,28.37,28.37,70362.47334754797,16.2316,16.2316,16.2031,16.2031,70362.4733
2011-10-18 13:45:00,28.37,28.38,28.31,28.33,205476.3775109416,16.2031,16.2088,16.1688,16.1802,205476.3775
2011-10-18 13:50:00,28.34,28.47,28.34,28.45,100437.66131747278,16.1859,16.2602,16.1859,16.2488,100437.6613
2011-10-18 13:55:00,28.44,28.46,28.38,28.41,85736.72988441252,16.243,16.2545,16.2088,16.2259,85736.7299
2011-10-18 14:00:00,28.41,28.44,28.38,28.42,52968.24149927056,16.2259,16.243,16.2088,16.2316,52968.2415
2011-10-18 14:05:00,28.42,28.45,28.4,28.44,30187.40882055886,16.2316,16.2488,16.2202,16.243,30187.4088
2011-10-18 14:10:00,28.44,28.51,28.44,28.5,76422.39928178655,16.243,16.283,16.243,16.2773,76422.3993
2011-10-18 14:15:00,28.5,28.52,28.47,28.51,70811.35675008416,16.2773,16.2887,16.2602,16.283,70811.3568
2011-10-18 14:20:00,28.52,28.57,28.52,28.56,76983.50353495679,16.2887,16.3173,16.2887,16.3116,76983.5035
2011-10-18 14:25:00,28.56,28.57,28.5,28.5,55324.87936258557,16.3116,16.3173,16.2773,16.2773,55324.8794
2011-10-18 14:30:00,28.5,28.56,28.5,28.55,38940.63517001459,16.2773,16.3116,16.2773,16.3059,38940.6352
2011-10-18 14:35:00,28.55,28.55,28.4,28.42,68005.83548423297,16.3059,16.3059,16.2202,16.2316,68005.8355
2011-10-18 14:40:00,28.42,28.44,28.38,28.39,69352.48569184155,16.2316,16.243,16.2088,16.2145,69352.4857
2011-10-18 14:45:00,28.39,28.48,28.39,28.45,76197.95758051846,16.2145,16.2659,16.2145,16.2488,76197.9576
2011-10-18 14:50:00,28.44,28.51,28.42,28.45,51060.48703849175,16.243,16.283,16.2316,16.2488,51060.487
2011-10-18 14:55:00,28.45,28.52,28.44,28.51,82257.88351475704,16.2488,16.2887,16.243,16.283,82257.8835
2011-10-18 15:00:00,28.51,28.78,28.51,28.73,145213.78072045784,16.283,16.4372,16.283,16.4087,145213.7807
2011-10-18 15:05:00,28.74,28.93,28.73,28.9,310627.3145550443,16.4144,16.5229,16.4087,16.5058,310627.3146
2011-10-18 15:10:00,28.89,29.23,28.89,29.05,437885.7591740545,16.5,16.6942,16.5,16.5914,437885.7592
2011-10-18 15:15:00,29.06,29.16,28.91,28.92,253843.5641342161,16.5971,16.6543,16.5115,16.5172,253843.5641
2011-10-18 15:20:00,28.92,29.07,28.84,28.85,185613.28694871507,16.5172,16.6029,16.4715,16.4772,185613.2869
2011-10-18 15:25:00,28.84,28.99,28.74,28.76,208394.1196274268,16.4715,16.5572,16.4144,16.4258,208394.1196
2011-10-18 15:30:00,28.76,28.82,28.63,28.68,168892.38020424193,16.4258,16.4601,16.3516,16.3801,168892.3802
2011-10-18 15:35:00,28.68,28.84,28.6,28.73,277297.7219167321,16.3801,16.4715,16.3344,16.4087,277297.7219
2011-10-18 15:40:00,28.73,28.82,28.66,28.81,242509.2582201773,16.4087,16.4601,16.3687,16.4544,242509.2582
2011-10-18 15:45:00,28.83,29.01,28.82,29.01,292223.0950510605,16.4658,16.5686,16.4601,16.5686,292223.0951
2011-10-18 15:50:00,29.01,29.15,28.98,29.14,436426.8881158119,16.5686,16.6485,16.5515,16.6428,436426.8881
2011-10-18 15:55:00,29.14,29.14,28.79,28.9,1068342.498036135,16.6428,16.6428,16.4429,16.5058,1068342.498
2011-10-19 09:30:00,28.8,28.81,28.45,28.66,93704.41027942993,16.4486,16.4544,16.2488,16.3687,93704.4103
2011-10-19 09:35:00,28.63,29.09,28.63,29.07,85400.06733251037,16.3516,16.6143,16.3516,16.6029,85400.0673
2011-10-19 09:40:00,29.07,29.09,28.93,28.93,129278.41993042309,16.6029,16.6143,16.5229,16.5229,129278.4199
2011-10-19 09:45:00,28.93,29.08,28.79,29.03,120076.31017843114,16.5229,16.6086,16.4429,16.58,120076.3102
2011-10-19 09:50:00,29.03,29.09,28.75,28.75,67556.95208169677,16.58,16.6143,16.4201,16.4201,67556.9521
2011-10-19 09:55:00,28.74,28.86,28.64,28.86,77656.82863876107,16.4144,16.4829,16.3573,16.4829,77656.8286
2011-10-19 10:00:00,28.87,28.92,28.61,28.68,138480.52968241498,16.4886,16.5172,16.3401,16.3801,138480.5297
2011-10-19 10:05:00,28.69,28.71,28.52,28.68,236561.5531365728,16.3858,16.3972,16.2887,16.3801,236561.5531
2011-10-19 10:10:00,28.68,28.82,28.68,28.74,108180.90001122208,16.3801,16.4601,16.3801,16.4144,108180.9
2011-10-19 10:15:00,28.74,28.9,28.67,28.87,119290.7642239928,16.4144,16.5058,16.3744,16.4886,119290.7642
2011-10-19 10:20:00,28.88,28.96,28.78,28.93,53192.68320053866,16.4943,16.54,16.4372,16.5229,53192.6832
2011-10-19 10:25:00,28.93,29.05,28.93,29.04,60487.038491751766,16.5229,16.5914,16.5229,16.5857,60487.0385
2011-10-19 10:30:00,29.05,29.06,28.92,28.92,61384.80529682415,16.5914,16.5971,16.5172,16.5172,61384.8053
2011-10-19 10:35:00,28.92,28.97,28.84,28.85,42531.70239030412,16.5172,16.5457,16.4715,16.4772,42531.7024
2011-10-19 10:40:00,28.86,28.93,28.77,28.77,55100.43766131747,16.4829,16.5229,16.4315,16.4315,55100.4377
2011-10-19 10:45:00,28.77,28.87,28.74,28.79,77881.27034002918,16.4315,16.4886,16.4144,16.4429,77881.2703
2011-10-19 10:50:00,28.79,28.89,28.74,28.89,34115.13859275053,16.4429,16.5,16.4144,16.5,34115.1386
2011-10-19 10:55:00,28.89,28.91,28.75,28.76,55773.76276512176,16.5,16.5115,16.4201,16.4258,55773.7628
2011-10-19 11:00:00,28.75,28.77,28.6,28.6,87420.04264392324,16.4201,16.4315,16.3344,16.3344,87420.0426
2011-10-19 11:05:00,28.6,28.63,28.54,28.63,91684.43496801706,16.3344,16.3516,16.3002,16.3516,91684.435
2011-10-19 11:10:00,28.62,28.66,28.52,28.53,44102.79429918079,16.3458,16.3687,16.2887,16.2944,44102.7943
2011-10-19 11:15:00,28.53,28.58,28.36,28.39,79452.36224890585,16.2944,16.323,16.1973,16.2145,79452.3622
2011-10-19 11:20:00,28.39,28.54,28.35,28.54,69464.70654247559,16.2145,16.3002,16.1916,16.3002,69464.7065
2011-10-19 11:25:00,28.54,28.68,28.52,28.67,94377.7353832342,16.3002,16.3801,16.2887,16.3744,94377.7354
2011-10-19 11:30:00,28.66,28.78,28.66,28.74,81809.00011222085,16.3687,16.4372,16.3687,16.4144,81809.0001
2011-10-19 11:35:00,28.74,28.81,28.73,28.75,42419.48153967007,16.4144,16.4544,16.4087,16.4201,42419.4815
2011-10-19 11:40:00,28.75,28.81,28.69,28.81,30860.733924363147,16.4201,16.4544,16.3858,16.4544,30860.7339
2011-10-19 11:45:00,28.81,28.81,28.72,28.72,37593.984962406015,16.4544,16.4544,16.403,16.403,37593.985
2011-10-19 11:50:00,28.72,28.76,28.69,28.7,29626.30456738862,16.403,16.4258,16.3858,16.3915,29626.3046
2011-10-19 11:55:00,28.7,28.7,28.54,28.56,34788.46369655482,16.3915,16.3915,16.3002,16.3116,34788.4637
2011-10-19 12:00:00,28.58,28.6,28.5,28.55,45898.32790932555,16.323,16.3344,16.2773,16.3059,45898.3279
2011-10-19 12:05:00,28.56,28.65,28.47,28.48,42195.03983840197,16.3116,16.363,16.2602,16.2659,42195.0398
2011-10-19 12:10:00,28.48,28.58,28.44,28.56,285714.2857142857,16.2659,16.323,16.243,16.3116,285714.2857
2011-10-19 12:15:00,28.56,28.62,28.56,28.6,58242.62147907081,16.3116,16.3458,16.3116,16.3344,58242.6215
2011-10-19 12:20:00,28.59,28.67,28.56,28.67,30075.18796992481,16.3287,16.3744,16.3116,16.3744,30075.188
2011-10-19 12:25:00,28.68,28.68,28.57,28.57,58915.9465828751,16.3801,16.3801,16.3173,16.3173,58915.9466
2011-10-19 12:30:00,28.58,28.59,28.46,28.46,62955.897205700814,16.323,16.3287,16.2545,16.2545,62955.8972
2011-10-19 12:35:00,28.46,28.59,28.45,28.55,67669.17293233082,16.2545,16.3287,16.2488,16.3059,67669.1729
2011-10-19 12:40:00,28.55,28.55,28.45,28.48,41521.714734597685,16.3059,16.3059,16.2488,16.2659,41521.7147
2011-10-19 12:45:00,28.49,28.57,28.45,28.53,72606.89036022892,16.2716,16.3173,16.2488,16.2944,72606.8904
2011-10-19 12:50:00,28.53,28.61,28.52,28.61,69689.14824374368,16.2944,16.3401,16.2887,16.3401,69689.1482
2011-10-19 12:55:00,28.61,28.67,28.57,28.57,50948.2661878577,16.3401,16.3744,16.3173,16.3173,50948.2662
2011-10-19 13:00:00,28.56,28.59,28.55,28.59,97407.69835035349,16.3116,16.3287,16.3059,16.3287,97407.6984
2011-10-19 13:05:00,28.58,28.6,28.51,28.58,84838.96307934013,16.323,16.3344,16.283,16.323,84838.9631
2011-10-19 13:10:00,28.58,28.59,28.53,28.56,40062.84367635506,16.323,16.3287,16.2944,16.3116,40062.8437
2011-10-19 13:15:00,28.56,28.57,28.5,28.5,53641.56660307485,16.3116,16.3173,16.2773,16.2773,53641.5666
2011-10-19 13:20:00,28.5,28.52,28.48,28.49,36583.99730669958,16.2773,16.2887,16.2659,16.2716,36583.9973
2011-10-19 13:25:00,28.48,28.52,28.42,28.44,58691.504881607,16.2659,16.2887,16.2316,16.243,58691.5049
2011-10-19 13:30:00,28.42,28.46,28.38,28.39,97632.14005162158,16.2316,16.2545,16.2088,16.2145,97632.1401
2011-10-19 13:35:00,28.4,28.43,28.32,28.32,113904.16339355853,16.2202,16.2373,16.1745,16.1745,113904.1634
2011-10-19 13:40:00,28.31,28.36,28.28,28.29,147794.86028504095,16.1688,16.1973,16.1517,16.1574,147794.8603
2011-10-19 13:45:00,28.29,28.32,28.21,28.32,83043.42946919537,16.1574,16.1745,16.1117,16.1745,83043.4295
2011-10-19 13:50:00,28.33,28.38,28.28,28.35,80799.01245651442,16.1802,16.2088,16.1517,16.1916,80799.0125
2011-10-19 13:55:00,28.35,28.36,28.28,28.33,54651.55425878128,16.1916,16.1973,16.1517,16.1802,54651.5543
2011-10-19 14:00:00,28.34,28.4,28.26,28.26,122769.61059364828,16.1859,16.2202,16.1402,16.1402,122769.6106
2011-10-19 14:05:00,28.27,28.27,28.03,28.06,361014.47648973175,16.1459,16.1459,16.0089,16.026,361014.4765
2011-10-19 14:10:00,28.06,28.23,28.05,28.11,172034.5640219953,16.026,16.1231,16.0203,16.0546,172034.564
2011-10-19 14:15:00,28.11,28.22,28.11,28.16,102906.52003142184,16.0546,16.1174,16.0546,16.0831,102906.52
2011-10-19 14:20:00,28.16,28.19,28.09,28.09,102569.85747951968,16.0831,16.1003,16.0431,16.0431,102569.8575
2011-10-19 14:25:00,28.1,28.11,28.04,28.05,84726.74222870609,16.0489,16.0546,16.0146,16.0203,84726.7422
2011-10-19 14:30:00,28.05,28.11,28.04,28.09,100998.76557064302,16.0203,16.0546,16.0146,16.0431,100998.7656
2011-10-19 14:35:00,28.08,28.17,28.07,28.14,52519.35809673437,16.0374,16.0888,16.0317,16.0717,52519.3581
2011-10-19 14:40:00,28.14,28.18,28.08,28.14,70362.47334754797,16.0717,16.0945,16.0374,16.0717,70362.4733
2011-10-19 14:45:00,28.15,28.26,28.15,28.21,68230.27718550107,16.0774,16.1402,16.0774,16.1117,68230.2772
2011-10-19 14:50:00,28.2,28.2,28.12,28.13,83716.75457299966,16.106,16.106,16.0603,16.066,83716.7546
2011-10-19 14:55:00,28.13,28.17,28.06,28.07,84277.8588261699,16.066,16.0888,16.026,16.0317,84277.8588
2011-10-19 15:00:00,28.06,28.1,27.98,27.99,115363.03445180114,16.026,16.0489,15.9803,15.986,115363.0345
2011-10-19 15:05:00,27.99,28.06,27.94,28.03,122657.38974301424,15.986,16.026,15.9575,16.0089,122657.3897
2011-10-19 15:10:00,28.02,28.06,27.93,28.04,126136.23611266972,16.0032,16.026,15.9518,16.0146,126136.2361
2011-10-19 15:15:00,28.03,28.17,28.03,28.13,97856.58175288967,16.0089,16.0888,16.0089,16.066,97856.5818
2011-10-19 15:20:00,28.13,28.13,28.04,28.12,117495.23061384803,16.066,16.066,16.0146,16.0603,117495.2306
2011-10-19 15:25:00,28.12,28.14,27.95,27.96,181124.45292335315,16.0603,16.0717,15.9632,15.9689,181124.4529
2011-10-19 15:30:00,27.96,28.19,27.96,28.14,111771.9672315116,15.9689,16.1003,15.9689,16.0717,111771.9672
2011-10-19 15:35:00,28.14,28.16,27.99,28.02,134440.57905958928,16.0717,16.0831,15.986,16.0032,134440.5791
2011-10-19 15:40:00,28.02,28.11,27.89,28.03,210301.8740882056,16.0032,16.0546,15.9289,16.0089,210301.8741
2011-10-19 15:45:00,28.03,28.13,27.93,28.11,275838.8508584895,16.0089,16.066,15.9518,16.0546,275838.8509
2011-10-19 15:50:00,28.11,28.11,28.0,28.08,261811.24452923352,16.0546,16.0546,15.9917,16.0374,261811.2445
2011-10-19 15:55:00,28.09,28.09,27.91,27.91,705869.1504881607,16.0431,16.0431,15.9403,15.9403,705869.1505
2011-10-20 09:30:00,28.09,28.18,27.75,27.94,231399.39400740652,16.0431,16.0945,15.849,15.9575,231399.394
2011-10-20 09:35:00,27.92,27.93,27.82,27.92,262709.0113343059,15.9461,15.9518,15.8889,15.9461,262709.0113
2011-10-20 09:40:00,27.91,27.96,27.77,27.94,134777.2416114914,15.9403,15.9689,15.8604,15.9575,134777.2416
2011-10-20 09:45:00,27.94,27.96,27.86,27.89,147009.31433060262,15.9575,15.9689,15.9118,15.9289,147009.3143
2011-10-20 09:50:00,27.9,27.93,27.76,27.76,95275.50218830658,15.9346,15.9518,15.8547,15.8547,95275.5022
2011-10-20 09:55:00,27.77,27.8,27.71,27.79,58354.84232970486,15.8604,15.8775,15.8261,15.8718,58354.8423
2011-10-20 10:00:00,27.8,28.08,27.8,27.89,155874.7615306924,15.8775,16.0374,15.8775,15.9289,155874.7615
2011-10-20 10:05:00,27.89,27.89,27.76,27.81,142071.5969027045,15.9289,15.9289,15.8547,15.8832,142071.5969
2011-10-20 10:10:00,27.81,28.08,27.8,28.08,184827.7409942768,15.8832,16.0374,15.8775,16.0374,184827.741
2011-10-20 10:15:00,28.07,28.11,27.93,27.97,124789.58590506116,16.0317,16.0546,15.9518,15.9746,124789.5859
2011-10-20 10:20:00,28.0,28.03,27.81,27.86,102569.85747951968,15.9917,16.0089,15.8832,15.9118,102569.8575
2011-10-20 10:25:00,27.85,28.0,27.84,28.0,122994.0522949164,15.9061,15.9917,15.9004,15.9917,122994.0523
2011-10-20 10:30:00,28.0,28.07,27.91,28.04,264280.1032431826,15.9917,16.0317,15.9403,16.0146,264280.1032
2011-10-20 10:35:00,28.03,28.11,27.96,28.03,142969.3637077769,16.0089,16.0546,15.9689,16.0089,142969.3637
2011-10-20 10:40:00,28.03,28.04,27.92,27.98,238693.7492986197,16.0089,16.0146,15.9461,15.9803,238693.7493
2011-10-20 10:45:00,27.99,27.99,27.85,27.85,176298.9563460891,15.986,15.986,15.9061,15.9061,176298.9563
2011-10-20 10:50:00,27.86,27.86,27.76,27.82,110425.31702390304,15.9118,15.9118,15.8547,15.8889,110425.317
2011-10-20 10:55:00,27.81,27.81,27.57,27.57,116260.80125687351,15.8832,15.8832,15.7462,15.7462,116260.8013
2011-10-20 11:00:00,27.57,27.62,27.47,27.55,184378.85759174053,15.7462,15.7747,15.689,15.7347,184378.8576
2011-10-20 11:05:00,27.55,27.62,27.5,27.61,56671.529570194136,15.7347,15.7747,15.7062,15.769,56671.5296
2011-10-20 11:10:00,27.6,27.64,27.53,27.53,74739.08652227583,15.7633,15.7861,15.7233,15.7233,74739.0865
2011-10-20 11:15:00,27.53,27.53,27.4,27.42,129053.97822915496,15.7233,15.7233,15.6491,15.6605,129053.9782
2011-10-20 11:20:00,27.42,27.55,27.38,27.53,63741.44316013915,15.6605,15.7347,15.6376,15.7233,63741.4432
2011-10-20 11:25:00,27.53,27.63,27.48,27.61,80462.34990461227,15.7233,15.7804,15.6948,15.769,80462.3499
2011-10-20 11:30:00,27.61,27.62,27.51,27.56,65088.09336774772,15.769,15.7747,15.7119,15.7404,65088.0934
2011-10-20 11:35:00,27.59,27.67,27.57,27.59,98081.02345415778,15.7576,15.8033,15.7462,15.7576,98081.0235
2011-10-20 11:40:00,27.6,27.65,27.53,27.61,64190.32656267534,15.7633,15.7918,15.7233,15.769,64190.3266
2011-10-20 11:45:00,27.61,27.67,27.54,27.58,69240.26484120749,15.769,15.8033,15.729,15.7519,69240.2648
2011-10-20 11:50:00,27.58,27.59,27.49,27.51,67556.95208169677,15.7519,15.7576,15.7005,15.7119,67556.9521
2011-10-20 11:55:00,27.52,27.52,27.4,27.42,113343.05914038829,15.7176,15.7176,15.6491,15.6605,113343.0591
2011-10-20 12:00:00,27.43,27.44,27.37,27.38,121647.4020873078,15.6662,15.6719,15.6319,15.6376,121647.4021
2011-10-20 12:05:00,27.38,27.45,27.32,27.36,68230.27718550107,15.6376,15.6776,15.6034,15.6262,68230.2772
2011-10-20 12:10:00,27.34,27.37,27.29,27.31,53753.787453708894,15.6148,15.6319,15.5862,15.5977,53753.7875
2011-10-20 12:15:00,27.31,27.42,27.31,27.34,85624.50903377848,15.5977,15.6605,15.5977,15.6148,85624.509
2011-10-20 12:20:00,27.34,27.52,27.33,27.47,81809.00011222085,15.6148,15.7176,15.6091,15.689,81809.0001
2011-10-20 12:25:00,27.47,27.58,27.46,27.58,59252.60913477724,15.689,15.7519,15.6833,15.7519,59252.6091
2011-10-20 12:30:00,27.57,27.66,27.56,27.63,80013.46650207609,15.7462,15.7976,15.7404,15.7804,80013.4665
2011-10-20 12:35:00,27.62,27.66,27.6,27.63,73616.87801593536,15.7747,15.7976,15.7633,15.7804,73616.878
2011-10-20 12:40:00,27.64,27.64,27.53,27.55,85624.50903377848,15.7861,15.7861,15.7233,15.7347,85624.509
2011-10-20 12:45:00,27.54,27.61,27.48,27.5,113791.94254292447,15.729,15.769,15.6948,15.7062,113791.9425
2011-10-20 12:50:00,27.5,27.52,27.45,27.48,111996.4089327797,15.7062,15.7176,15.6776,15.6948,111996.4089
2011-10-20 12:55:00,27.48,27.68,27.47,27.67,108854.22511502636,15.6948,15.809,15.689,15.8033,108854.2251
2011-10-20 13:00:00,27.67,27.7,27.65,27.66,88205.58859836157,15.8033,15.8204,15.7918,15.7976,88205.5886
2011-10-20 13:05:00,27.65,27.83,27.65,27.78,98529.90685669395,15.7918,15.8946,15.7918,15.8661,98529.9069
2011-10-20 13:10:00,27.79,27.89,27.77,27.83,99427.67366176636,15.8718,15.9289,15.8604,15.8946,99427.6737
2011-10-20 13:15:00,27.83,28.03,27.81,28.03,153518.1236673774,15.8946,16.0089,15.8832,16.0089,153518.1237
2011-10-20 13:20:00,28.03,28.13,28.0,28.11,317360.5655930872,16.0089,16.066,15.9917,16.0546,317360.5656
2011-10-20 13:25:00,28.1,28.22,28.02,28.05,116821.90551004375,16.0489,16.1174,16.0032,16.0203,116821.9055
2011-10-20 13:30:00,28.06,28.13,28.02,28.03,151049.26495342833,16.026,16.066,16.0032,16.0089,151049.265
2011-10-20 13:35:00,28.03,28.08,27.98,28.0,53978.229154976994,16.0089,16.0374,15.9803,15.9917,53978.2292
2011-10-20 13:40:00,28.0,28.02,27.84,27.85,99091.0111098642,15.9917,16.0032,15.9004,15.9061,99091.0111
2011-10-20 13:45:00,27.85,28.03,27.84,28.0,243968.12927841992,15.9061,16.0089,15.9004,15.9917,243968.1293
2011-10-20 13:50:00,27.98,28.13,27.96,28.05,136684.9960722702,15.9803,16.066,15.9689,16.0203,136684.9961
2011-10-20 13:55:00,28.05,28.08,27.92,27.92,77656.82863876107,16.0203,16.0374,15.9461,15.9461,77656.8286
2011-10-20 14:00:00,27.91,28.06,27.87,27.94,107844.23745931992,15.9403,16.026,15.9175,15.9575,107844.2375
2011-10-20 14:05:00,27.95,27.98,27.9,27.91,76983.50353495679,15.9632,15.9803,15.9346,15.9403,76983.5035
2011-10-20 14:10:00,27.91,27.98,27.9,27.93,75412.41162608012,15.9403,15.9803,15.9346,15.9518,75412.4116
2011-10-20 14:15:00,27.93,28.01,27.91,27.97,68230.27718550107,15.9518,15.9975,15.9403,15.9746,68230.2772
2011-10-20 14:20:00,27.95,28.05,27.94,28.05,73167.99461339916,15.9632,16.0203,15.9575,16.0203,73167.9946
2011-10-20 14:25:00,28.06,28.15,28.03,28.14,50050.49938278532,16.026,16.0774,16.0089,16.0717,50050.4994
2011-10-20 14:30:00,28.14,28.17,28.06,28.15,63965.88486140725,16.0717,16.0888,16.026,16.0774,63965.8849
2011-10-20 14:35:00,28.14,28.34,28.13,28.34,150712.6024015262,16.0717,16.1859,16.066,16.1859,150712.6024
2011-10-20 14:40:00,28.33,28.47,28.28,28.34,184603.29929300863,16.1802,16.2602,16.1517,16.1859,184603.2993
2011-10-20 14:45:00,28.34,28.39,28.31,28.39,88991.13455279991,16.1859,16.2145,16.1688,16.2145,88991.1346
2011-10-20 14:50:00,28.39,28.55,28.39,28.55,82482.32521602513,16.2145,16.3059,16.2145,16.3059,82482.3252
2011-10-20 14:55:00,28.55,28.59,28.52,28.57,117270.78891257996,16.3059,16.3287,16.2887,16.3173,117270.7889
2011-10-20 15:00:00,28.56,28.6,28.51,28.58,175737.85209291885,16.3116,16.3344,16.283,16.323,175737.8521
2011-10-20 15:05:00,28.58,28.61,28.51,28.56,111884.18808214566,16.323,16.3401,16.283,16.3116,111884.1881
2011-10-20 15:10:00,28.56,28.59,28.5,28.59,88093.36774772752,16.3116,16.3287,16.2773,16.3287,88093.3677
2011-10-20 15:15:00,28.59,28.64,28.53,28.63,188194.36651329816,16.3287,16.3573,16.2944,16.3516,188194.3665
2011-10-20 15:20:00,28.64,28.65,28.44,28.53,126585.11951520592,16.3573,16.363,16.243,16.2944,126585.1195
2011-10-20 15:25:00,28.53,28.54,28.36,28.47,137246.10032544046,16.2944,16.3002,16.1973,16.2602,137246.1003
2011-10-20 15:30:00,28.46,28.56,28.4,28.55,309505.10604870383,16.2545,16.3116,16.2202,16.3059,309505.106
2011-10-20 15:35:00,28.54,28.55,28.41,28.43,134552.79991022332,16.3002,16.3059,16.2259,16.2373,134552.7999
2011-10-20 15:40:00,28.43,28.63,28.42,28.6,158343.62024464144,16.2373,16.3516,16.2316,16.3344,158343.6202
2011-10-20 15:45:00,28.6,28.65,28.55,28.64,239030.4118505218,16.3344,16.363,16.3059,16.3573,239030.4119
2011-10-20 15:50:00,28.65,28.67,28.53,28.6,282796.5435978005,16.363,16.3744,16.2944,16.3344,282796.5436
2011-10-20 15:55:00,28.6,28.64,28.55,28.6,601279.3176972282,16.3344,16.3573,16.3059,16.3344,601279.3177
2011-10-21 09:30:00,29.09,29.35,29.04,29.15,1033890.6968914825,16.6143,16.7628,16.5857,16.6485,1033890.6969
2011-10-21 09:35:00,29.16,29.32,29.09,29.13,130400.62843676354,16.6543,16.7456,16.6143,16.6371,130400.6284
2011-10-21 09:40:00,29.13,29.17,29.0,29.13,106160.9246998092,16.6371,16.66,16.5629,16.6371,106160.9247
2011-10-21 09:45:00,29.13,29.25,29.1,29.25,95836.60644147682,16.6371,16.7057,16.62,16.7057,95836.6064
2011-10-21 09:50:00,29.25,29.34,29.24,29.27,62955.897205700814,16.7057,16.7571,16.6999,16.7171,62955.8972
2011-10-21 09:55:00,29.27,29.36,29.23,29.36,63741.44316013915,16.7171,16.7685,16.6942,16.7685,63741.4432
2011-10-21 10:00:00,29.36,29.38,29.25,29.29,91572.214117383,16.7685,16.7799,16.7057,16.7285,91572.2141
2011-10-21 10:05:00,29.3,29.48,29.29,29.47,112781.95488721805,16.7342,16.837,16.7285,16.8313,112781.9549
2011-10-21 10:10:00,29.48,29.51,29.44,29.47,120300.75187969924,16.837,16.8542,16.8142,16.8313,120300.7519
2011-10-21 10:15:00,29.47,29.67,29.42,29.67,235551.56548086632,16.8313,16.9455,16.8028,16.9455,235551.5655
2011-10-21 10:20:00,29.66,29.74,29.62,29.66,176860.06059925933,16.9398,16.9855,16.917,16.9398,176860.0606
2011-10-21 10:25:00,29.64,29.67,29.6,29.66,131186.17439120187,16.9284,16.9455,16.9056,16.9398,131186.1744
2011-10-21 10:30:00,29.65,29.75,29.58,29.64,186398.8329031534,16.9341,16.9912,16.8941,16.9284,186398.8329
2011-10-21 10:35:00,29.64,29.73,29.6,29.66,137358.3211760745,16.9284,16.9798,16.9056,16.9398,137358.3212
2011-10-21 10:40:00,29.65,29.67,29.6,29.61,161598.02491302884,16.9341,16.9455,16.9056,16.9113,161598.0249
2011-10-21 10:45:00,29.61,29.69,29.6,29.63,128941.75737852092,16.9113,16.957,16.9056,16.9227,128941.7574
2011-10-21 10:50:00,29.63,29.67,29.6,29.67,283357.6478509707,16.9227,16.9455,16.9056,16.9455,283357.6479
2011-10-21 10:55:00,29.67,29.81,29.67,29.81,146111.54752553024,16.9455,17.0255,16.9455,17.0255,146111.5475
2011-10-21 11:00:00,29.81,29.83,29.69,29.69,257322.4105038716,17.0255,17.0369,16.957,16.957,257322.4105
2011-10-21 11:05:00,29.7,29.73,29.55,29.57,181573.3363258893,16.9627,16.9798,16.877,16.8884,181573.3363
2011-10-21 11:10:00,29.57,29.68,29.57,29.66,276961.05936483,16.8884,16.9512,16.8884,16.9398,276961.0594
2011-10-21 11:15:00,29.66,29.78,29.66,29.71,88991.13455279991,16.9398,17.0084,16.9398,16.9684,88991.1346
2011-10-21 11:20:00,29.71,29.8,29.7,29.8,109864.2127707328,16.9684,17.0198,16.9627,17.0198,109864.2128
2011-10-21 11:25:00,29.8,29.83,29.77,29.83,109190.88766692852,17.0198,17.0369,17.0026,17.0369,109190.8877
2011-10-21 11:30:00,29.83,29.89,29.83,29.85,184491.0784423746,17.0369,17.0712,17.0369,17.0483,184491.0784
2011-10-21 11:35:00,29.83,29.91,29.83,29.9,239928.1786555942,17.0369,17.0826,17.0369,17.0769,239928.1787
2011-10-21 11:40:00,29.89,29.99,29.89,29.94,147009.31433060262,17.0712,17.1283,17.0712,17.0997,147009.3143
2011-10-21 11:45:00,29.93,29.97,29.86,29.86,145887.10582426214,17.094,17.1169,17.054,17.054,145887.1058
2011-10-21 11:50:00,29.87,29.95,29.86,29.91,90337.78476040848,17.0598,17.1055,17.054,17.0826,90337.7848
2011-10-21 11:55:00,29.9,29.92,29.78,29.81,123218.49399618448,17.0769,17.0883,17.0084,17.0255,123218.494
2011-10-21 12:00:00,29.8,29.85,29.78,29.82,151161.4858040624,17.0198,17.0483,17.0084,17.0312,151161.4858
2011-10-21 12:05:00,29.83,29.87,29.82,29.83,158231.3993940074,17.0369,17.0598,17.0312,17.0369,158231.3994
2011-10-21 12:10:00,29.83,29.9,29.83,29.89,98305.46515542587,17.0369,17.0769,17.0369,17.0712,98305.4652
2011-10-21 12:15:00,29.88,29.9,29.83,29.84,99427.67366176636,17.0655,17.0769,17.0369,17.0426,99427.6737
2011-10-21 12:20:00,29.85,29.86,29.83,29.83,202109.7519919201,17.0483,17.054,17.0369,17.0369,202109.752
2011-10-21 12:25:00,29.83,29.89,29.82,29.83,117158.5680619459,17.0369,17.0712,17.0312,17.0369,117158.5681
2011-10-21 12:30:00,29.82,29.84,29.72,29.72,53529.3457524408,17.0312,17.0426,16.9741,16.9741,53529.3458
2011-10-21 12:35:00,29.72,29.74,29.66,29.66,102569.85747951968,16.9741,16.9855,16.9398,16.9398,102569.8575
2011-10-21 12:40:00,29.66,29.71,29.64,29.68,59925.934238581525,16.9398,16.9684,16.9284,16.9512,59925.9342
2011-10-21 12:45:00,29.68,29.71,29.66,29.71,61048.14274492201,16.9512,16.9684,16.9398,16.9684,61048.1427
2011-10-21 12:50:00,29.7,29.77,29.7,29.76,54875.995960049375,16.9627,17.0026,16.9627,16.9969,54875.996
2011-10-21 12:55:00,29.76,29.76,29.66,29.67,80574.57075524631,16.9969,16.9969,16.9398,16.9455,80574.5708
2011-10-21 13:00:00,29.67,29.68,29.57,29.58,206823.0277185501,16.9455,16.9512,16.8884,16.8941,206823.0277
2011-10-21 13:05:00,29.58,29.59,29.48,29.59,153293.6819661093,16.8941,16.8998,16.837,16.8998,153293.682
2011-10-21 13:10:00,29.59,29.6,29.41,29.42,165301.3129839524,16.8998,16.9056,16.797,16.8028,165301.313
2011-10-21 13:15:00,29.42,29.44,29.38,29.4,103916.50768712828,16.8028,16.8142,16.7799,16.7913,103916.5077
2011-10-21 13:20:00,29.4,29.42,29.36,29.37,104926.49534283468,16.7913,16.8028,16.7685,16.7742,104926.4953
2011-10-21 13:25:00,29.36,29.37,29.27,29.27,81584.55841095276,16.7685,16.7742,16.7171,16.7171,81584.5584
2011-10-21 13:30:00,29.27,29.27,29.18,29.24,148692.62709011332,16.7171,16.7171,16.6657,16.6999,148692.6271
2011-10-21 13:35:00,29.24,29.25,29.2,29.23,97744.36090225563,16.6999,16.7057,16.6771,16.6942,97744.3609
2011-10-21 13:40:00,29.23,29.25,29.13,29.19,115699.69700370327,16.6942,16.7057,16.6371,16.6714,115699.697
2011-10-21 13:45:00,29.19,29.2,29.13,29.17,118392.99741892042,16.6714,16.6771,16.6371,16.66,118392.9974
2011-10-21 13:50:00,29.17,29.2,29.14,29.19,60038.15508921557,16.66,16.6771,16.6428,16.6714,60038.1551
2011-10-21 13:55:00,29.2,29.2,29.11,29.14,53304.90405117271,16.6771,16.6771,16.6257,16.6428,53304.9041
2011-10-21 14:00:00,29.13,29.3,29.1,29.27,127931.7697228145,16.6371,16.7342,16.62,16.7171,127931.7697
2011-10-21 14:05:00,29.28,29.32,29.25,29.28,103467.62428459208,16.7228,16.7456,16.7057,16.7228,103467.6243
2011-10-21 14:10:00,29.27,29.27,29.2,29.25,82033.44181348894,16.7171,16.7171,16.6771,16.7057,82033.4418
2011-10-21 14:15:00,29.25,29.28,29.23,29.25,68566.93973740321,16.7057,16.7228,16.6942,16.7057,68566.9397
2011-10-21 14:20:00,29.25,29.32,29.25,29.31,71260.24015262035,16.7057,16.7456,16.7057,16.7399,71260.2402
2011-10-21 14:25:00,29.3,29.39,29.3,29.33,131298.39524183594,16.7342,16.7856,16.7342,16.7513,131298.3952
2011-10-21 14:30:00,29.33,29.36,29.31,29.33,289978.6780383795,16.7513,16.7685,16.7399,16.7513,289978.678
2011-10-21 14:35:00,29.32,29.39,29.32,29.38,77207.94523622488,16.7456,16.7856,16.7456,16.7799,77207.9452
2011-10-21 14:40:00,29.38,29.5,29.37,29.5,132083.94119627427,16.7799,16.8484,16.7742,16.8484,132083.9412
2011-10-21 14:45:00,29.5,29.57,29.48,29.5,101447.6489731792,16.8484,16.8884,16.837,16.8484,101447.649
2011-10-21 14:50:00,29.48,29.58,29.45,29.53,82370.10436539109,16.837,16.8941,16.8199,16.8656,82370.1044
2011-10-21 14:55:00,29.53,29.64,29.5,29.64,77881.27034002918,16.8656,16.9284,16.8484,16.9284,77881.2703
2011-10-21 15:00:00,29.64,29.69,29.6,29.66,99091.0111098642,16.9284,16.957,16.9056,16.9398,99091.0111
2011-10-21 15:05:00,29.65,29.69,29.64,29.65,53192.68320053866,16.9341,16.957,16.9284,16.9341,53192.6832
2011-10-21 15:10:00,29.66,29.66,29.59,29.59,106722.02895297944,16.9398,16.9398,16.8998,16.8998,106722.029
2011-10-21 15:15:00,29.59,29.65,29.55,29.58,77095.72438559085,16.8998,16.9341,16.877,16.8941,77095.7244
2011-10-21 15:20:00,29.57,29.72,29.57,29.71,147682.6394344069,16.8884,16.9741,16.8884,16.9684,147682.6394
2011-10-21 15:25:00,29.71,29.72,29.58,29.58,92245.5392211873,16.9684,16.9741,16.8941,16.8941,92245.5392
2011-10-21 15:30:00,29.58,29.64,29.55,29.61,66883.62697789249,16.8941,16.9284,16.877,16.9113,66883.627
2011-10-21 15:35:00,29.61,29.66,29.58,29.64,198630.9056222646,16.9113,16.9398,16.8941,16.9284,198630.9056
2011-10-21 15:40:00,29.64,29.69,29.62,29.68,233307.14846818536,16.9284,16.957,16.917,16.9512,233307.1485
2011-10-21 15:45:00,29.67,29.74,29.61,29.74,251711.3679721692,16.9455,16.9855,16.9113,16.9855,251711.368
2011-10-21 15:50:00,29.74,29.85,29.68,29.84,297721.9167321288,16.9855,17.0483,16.9512,17.0426,297721.9167
2011-10-21 15:55:00,29.84,29.88,29.75,29.86,722141.1738300975,17.0426,17.0655,16.9912,17.054,722141.1738
2011-10-24 09:30:00,29.85,30.6,29.79,30.54,335203.6808439008,17.0483,17.4767,17.0141,17.4424,335203.6808
2011-10-24 09:35:00,30.51,30.52,30.23,30.44,189541.0167209068,17.4253,17.431,17.2654,17.3853,189541.0167
2011-10-24 09:40:00,30.45,30.82,30.41,30.81,238581.5284479856,17.391,17.6023,17.3682,17.5966,238581.5284
2011-10-24 09:45:00,30.81,30.83,30.67,30.73,201660.8685893839,17.5966,17.608,17.5167,17.5509,201660.8686
2011-10-24 09:50:00,30.72,30.75,30.67,30.72,188306.5873639322,17.5452,17.5624,17.5167,17.5452,188306.5874
2011-10-24 09:55:00,30.72,30.73,30.54,30.62,175513.41039165074,17.5452,17.5509,17.4424,17.4881,175513.4104
2011-10-24 10:00:00,30.6,30.62,30.51,30.57,109751.99192009876,17.4767,17.4881,17.4253,17.4596,109751.9919
2011-10-24 10:05:00,30.56,30.65,30.54,30.56,95724.38559084278,17.4538,17.5052,17.4424,17.4538,95724.3856
2011-10-24 10:10:00,30.56,30.7,30.55,30.68,109303.10851756256,17.4538,17.5338,17.4481,17.5224,109303.1085
2011-10-24 10:15:00,30.68,30.78,30.66,30.78,177308.94400179552,17.5224,17.5795,17.511,17.5795,177308.944
2011-10-24 10:20:00,30.78,30.89,30.75,30.75,146897.09347996858,17.5795,17.6423,17.5624,17.5624,146897.0935
2011-10-24 10:25:00,30.75,30.89,30.73,30.84,238918.19099988777,17.5624,17.6423,17.5509,17.6138,238918.191
2011-10-24 10:30:00,30.85,30.86,30.73,30.82,139041.6339355852,17.6195,17.6252,17.5509,17.6023,139041.6339
2011-10-24 10:35:00,30.82,30.89,30.78,30.83,104702.0536415666,17.6023,17.6423,17.5795,17.608,104702.0536
2011-10-24 10:40:00,30.83,30.86,30.73,30.76,98866.56940859611,17.608,17.6252,17.5509,17.5681,98866.5694
2011-10-24 10:45:00,30.76,30.79,30.67,30.7,110761.97957580518,17.5681,17.5852,17.5167,17.5338,110761.9796
2011-10-24 10:50:00,30.71,30.76,30.67,30.74,100437.66131747278,17.5395,17.5681,17.5167,17.5566,100437.6613
2011-10-24 10:55:00,30.74,30.85,30.73,30.77,104028.7285377623,17.5566,17.6195,17.5509,17.5738,104028.7285
2011-10-24 11:00:00,30.77,30.78,30.71,30.73,77320.16608685894,17.5738,17.5795,17.5395,17.5509,77320.1661
2011-10-24 11:05:00,30.73,30.87,30.73,30.82,144989.33901918976,17.5509,17.6309,17.5509,17.6023,144989.339
2011-10-24 11:10:00,30.82,30.88,30.78,30.83,134103.91650768713,17.6023,17.6366,17.5795,17.608,134103.9165
2011-10-24 11:15:00,30.82,30.88,30.79,30.79,99652.11536303443,17.6023,17.6366,17.5852,17.5852,99652.1154
2011-10-24 11:20:00,30.8,30.89,30.79,30.84,86522.27583885085,17.5909,17.6423,17.5852,17.6138,86522.2758
2011-10-24 11:25:00,30.84,30.89,30.83,30.89,96285.489844013,17.6138,17.6423,17.608,17.6423,96285.4898
2011-10-24 11:30:00,30.89,30.89,30.79,30.82,73167.99461339916,17.6423,17.6423,17.5852,17.6023,73167.9946
2011-10-24 11:35:00,30.82,30.83,30.73,30.76,67556.95208169677,17.6023,17.608,17.5509,17.5681,67556.9521
2011-10-24 11:40:00,30.78,30.8,30.73,30.75,50274.94108405341,17.5795,17.5909,17.5509,17.5624,50274.9411
2011-10-24 11:45:00,30.74,30.8,30.68,30.68,105936.48299854112,17.5566,17.5909,17.5224,17.5224,105936.483
2011-10-24 11:50:00,30.69,30.69,30.61,30.61,118280.77656828638,17.5281,17.5281,17.4824,17.4824,118280.7766
2011-10-24 11:55:00,30.61,30.64,30.54,30.56,155874.7615306924,17.4824,17.4995,17.4424,17.4538,155874.7615
2011-10-24 12:00:00,30.55,30.56,30.49,30.53,182246.66142969363,17.4481,17.4538,17.4139,17.4367,182246.6614
2011-10-24 12:05:00,30.53,30.54,30.48,30.51,96509.93154528111,17.4367,17.4424,17.4082,17.4253,96509.9315
2011-10-24 12:10:00,30.51,30.53,30.47,30.49,94714.39793513634,17.4253,17.4367,17.4024,17.4139,94714.3979
2011-10-24 12:15:00,30.48,30.5,30.44,30.45,135450.5667152957,17.4082,17.4196,17.3853,17.391,135450.5667
2011-10-24 12:20:00,30.46,30.47,30.4,30.4,48591.6283245427,17.3967,17.4024,17.3625,17.3625,48591.6283
2011-10-24 12:25:00,30.41,30.5,30.4,30.49,118729.65997082255,17.3682,17.4196,17.3625,17.4139,118729.66
2011-10-24 12:30:00,30.49,30.5,30.37,30.39,93928.851980698,17.4139,17.4196,17.3453,17.3568,93928.852
2011-10-24 12:35:00,30.39,30.41,30.35,30.37,104365.39108966444,17.3568,17.3682,17.3339,17.3453,104365.3911
2011-10-24 12:40:00,30.37,30.41,30.36,30.39,120076.31017843114,17.3453,17.3682,17.3396,17.3568,120076.3102
2011-10-24 12:45:00,30.39,30.43,30.37,30.41,87532.26349455728,17.3568,17.3796,17.3453,17.3682,87532.2635
2011-10-24 12:50:00,30.41,30.44,30.39,30.43,53080.46234990461,17.3682,17.3853,17.3568,17.3796,53080.4623
2011-10-24 12:55:00,30.43,30.47,30.41,30.45,78442.3745931994,17.3796,17.4024,17.3682,17.391,78442.3746
2011-10-24 13:00:00,30.46,30.53,30.46,30.5,87083.38009202109,17.3967,17.4367,17.3967,17.4196,87083.3801
2011-10-24 13:05:00,30.5,30.56,30.49,30.56,115250.81360116709,17.4196,17.4538,17.4139,17.4538,115250.8136
2011-10-24 13:10:00,30.55,30.63,30.55,30.62,88542.25115026372,17.4481,17.4938,17.4481,17.4881,88542.2512
2011-10-24 13:15:00,30.61,30.63,30.6,30.61,58130.40062843676,17.4824,17.4938,17.4767,17.4824,58130.4006
2011-10-24 13:20:00,30.61,30.61,30.55,30.56,49601.61598024913,17.4824,17.4824,17.4481,17.4538,49601.616
2011-10-24 13:25:00,30.56,30.61,30.51,30.53,77320.16608685894,17.4538,17.4824,17.4253,17.4367,77320.1661
2011-10-24 13:30:00,30.52,30.53,30.47,30.48,67893.61463359892,17.431,17.4367,17.4024,17.4082,67893.6146
2011-10-24 13:35:00,30.48,30.48,30.42,30.42,46908.31556503198,17.4082,17.4082,17.3739,17.3739,46908.3156
2011-10-24 13:40:00,30.42,30.51,30.4,30.48,81247.89585905061,17.3739,17.4253,17.3625,17.4082,81247.8959
2011-10-24 13:45:00,30.48,30.64,30.48,30.64,122208.50634047804,17.4082,17.4995,17.4082,17.4995,122208.5063
2011-10-24 13:50:00,30.64,30.74,30.62,30.74,163618.0002244417,17.4995,17.5566,17.4881,17.5566,163618.0002
2011-10-24 13:55:00,30.74,30.79,30.74,30.79,121871.8437885759,17.5566,17.5852,17.5566,17.5852,121871.8438
2011-10-24 14:00:00,30.79,30.85,30.76,30.82,152732.57771293906,17.5852,17.6195,17.5681,17.6023,152732.5777
2011-10-24 14:05:00,30.81,30.83,30.78,30.81,132757.26630007854,17.5966,17.608,17.5795,17.5966,132757.2663
2011-10-24 14:10:00,30.81,30.82,30.71,30.73,124565.14420379304,17.5966,17.6023,17.5395,17.5509,124565.1442
2011-10-24 14:15:00,30.73,30.76,30.68,30.73,223543.9344630232,17.5509,17.5681,17.5224,17.5509,223543.9345
2011-10-24 14:20:00,30.73,30.77,30.73,30.77,86522.27583885085,17.5509,17.5738,17.5509,17.5738,86522.2758
2011-10-24 14:25:00,30.76,30.82,30.76,30.79,140051.62159129165,17.5681,17.6023,17.5681,17.5852,140051.6216
2011-10-24 14:30:00,30.78,30.81,30.75,30.79,89552.23880597015,17.5795,17.5966,17.5624,17.5852,89552.2388
2011-10-24 14:35:00,30.79,30.8,30.74,30.78,62394.79295253057,17.5852,17.5909,17.5566,17.5795,62394.793
2011-10-24 14:40:00,30.8,30.82,30.74,30.81,108854.22511502636,17.5909,17.6023,17.5566,17.5966,108854.2251
2011-10-24 14:45:00,30.82,30.89,30.81,30.87,100325.44046683871,17.6023,17.6423,17.5966,17.6309,100325.4405
2011-10-24 14:50:00,30.87,30.9,30.85,30.9,97295.47749971945,17.6309,17.648,17.6195,17.648,97295.4775
2011-10-24 14:55:00,30.9,31.0,30.89,30.99,272360.004488834,17.648,17.7051,17.6423,17.6994,272360.0045
2011-10-24 15:00:00,31.0,31.12,31.0,31.11,186623.2746044215,17.7051,17.7737,17.7051,17.768,186623.2746
2011-10-24 15:05:00,31.12,31.19,31.11,31.17,276512.1759622937,17.7737,17.8137,17.768,17.8022,276512.176
2011-10-24 15:10:00,31.18,31.18,31.11,31.14,266300.0785545954,17.8079,17.8079,17.768,17.7851,266300.0786
2011-10-24 15:15:00,31.14,31.14,31.04,31.08,254068.00583548425,17.7851,17.7851,17.728,17.7508,254068.0058
2011-10-24 15:20:00,31.08,31.08,30.97,30.97,150488.1607002581,17.7508,17.7508,17.688,17.688,150488.1607
2011-10-24 15:25:00,30.97,30.97,30.78,30.78,163056.89597127144,17.688,17.688,17.5795,17.5795,163056.896
2011-10-24 15:30:00,30.78,30.82,30.74,30.76,245988.1045898328,17.5795,17.6023,17.5566,17.5681,245988.1046
2011-10-24 15:35:00,30.76,30.9,30.74,30.84,317809.4489956234,17.5681,17.648,17.5566,17.6138,317809.449
2011-10-24 15:40:00,30.84,30.96,30.81,30.92,129951.74503422737,17.6138,17.6823,17.5966,17.6595,129951.745
2011-10-24 15:45:00,30.91,30.92,30.77,30.78,217932.89193132083,17.6537,17.6595,17.5738,17.5795,217932.8919
2011-10-24 15:50:00,30.78,30.83,30.73,30.83,306475.14308158454,17.5795,17.608,17.5509,17.608,306475.1431
2011-10-24 15:55:00,30.82,30.96,30.81,30.92,538660.0830434294,17.6023,17.6823,17.5966,17.6595,538660.083
2011-10-25 09:30:00,30.24,30.39,29.94,29.95,278981.03467624285,17.2711,17.3568,17.0997,17.1055,278981.0347
2011-10-25 09:35:00,29.94,30.04,29.6,29.93,288407.58612950286,17.0997,17.1569,16.9056,17.094,288407.5861
2011-10-25 09:40:00,29.93,30.15,29.89,30.01,169004.601054876,17.094,17.2197,17.0712,17.1397,169004.6011
2011-10-25 09:45:00,29.99,30.18,29.83,29.88,270788.91257995734,17.1283,17.2368,17.0369,17.0655,270788.9126
2011-10-25 09:50:00,29.87,29.95,29.78,29.94,157333.63258893503,17.0598,17.1055,17.0084,17.0997,157333.6326
2011-10-25 09:55:00,29.95,30.0,29.75,29.75,202109.7519919201,17.1055,17.134,16.9912,16.9912,202109.752
2011-10-25 10:00:00,29.77,29.77,29.56,29.58,254629.11008865444,17.0026,17.0026,16.8827,16.8941,254629.1101
2011-10-25 10:05:00,29.58,29.65,29.46,29.64,217035.1251262485,16.8941,16.9341,16.8256,16.9284,217035.1251
2011-10-25 10:10:00,29.63,29.69,29.56,29.59,98193.24430479182,16.9227,16.957,16.8827,16.8998,98193.2443
2011-10-25 10:15:00,29.58,29.85,29.53,29.85,195600.9426551453,16.8941,17.0483,16.8656,17.0483,195600.9427
2011-10-25 10:20:00,29.86,29.94,29.81,29.91,224890.5846706318,17.054,17.0997,17.0255,17.0826,224890.5847
2011-10-25 10:25:00,29.91,30.02,29.88,30.0,294018.62866120524,17.0826,17.1454,17.0655,17.134,294018.6287
2011-10-25 10:30:00,30.01,30.23,29.99,30.17,210077.4323869375,17.1397,17.2654,17.1283,17.2311,210077.4324
2011-10-25 10:35:00,30.15,30.29,30.07,30.24,118617.43912018852,17.2197,17.2996,17.174,17.2711,118617.4391
2011-10-25 10:40:00,30.25,30.3,30.18,30.24,114577.4884973628,17.2768,17.3053,17.2368,17.2711,114577.4885
2011-10-25 10:45:00,30.24,30.25,30.1,30.14,104926.49534283468,17.2711,17.2768,17.1911,17.214,104926.4953
2011-10-25 10:50:00,30.15,30.15,30.04,30.11,190999.8877791493,17.2197,17.2197,17.1569,17.1968,190999.8878
2011-10-25 10:55:00,30.1,30.16,30.06,30.08,82594.54606665918,17.1911,17.2254,17.1683,17.1797,82594.5461
2011-10-25 11:00:00,30.08,30.15,30.06,30.07,76085.7367298844,17.1797,17.2197,17.1683,17.174,76085.7367
2011-10-25 11:05:00,30.07,30.08,29.98,30.01,74290.20311973964,17.174,17.1797,17.1226,17.1397,74290.2031
2011-10-25 11:10:00,30.04,30.06,29.98,30.06,55100.43766131747,17.1569,17.1683,17.1226,17.1683,55100.4377
2011-10-25 11:15:00,30.04,30.07,29.91,29.96,87307.82179328919,17.1569,17.174,17.0826,17.1112,87307.8218
2011-10-25 11:20:00,29.95,30.01,29.92,29.98,84277.8588261699,17.1055,17.1397,17.0883,17.1226,84277.8588
2011-10-25 11:25:00,29.98,29.99,29.9,29.94,268881.1581191785,17.1226,17.1283,17.0769,17.0997,268881.1581
2011-10-25 11:30:00,29.94,29.94,29.86,29.87,118505.21826955448,17.0997,17.0997,17.054,17.0598,118505.2183
2011-10-25 11:35:00,29.87,29.93,29.84,29.88,78442.3745931994,17.0598,17.094,17.0426,17.0655,78442.3746
2011-10-25 11:40:00,29.89,29.91,29.83,29.86,36583.99730669958,17.0712,17.0826,17.0369,17.054,36583.9973
2011-10-25 11:45:00,29.85,29.89,29.82,29.88,65200.31421838177,17.0483,17.0712,17.0312,17.0655,65200.3142
2011-10-25 11:50:00,29.87,29.91,29.83,29.87,158568.06194590955,17.0598,17.0826,17.0369,17.0598,158568.0619
2011-10-25 11:55:00,29.85,29.91,29.85,29.9,54988.21681068342,17.0483,17.0826,17.0483,17.0769,54988.2168
2011-10-25 12:00:00,29.91,29.92,29.83,29.85,70699.13589945012,17.0826,17.0883,17.0369,17.0483,70699.1359
2011-10-25 12:05:00,29.86,30.04,29.83,29.96,95836.60644147682,17.054,17.1569,17.0369,17.1112,95836.6064
2011-10-25 12:10:00,29.96,29.96,29.89,29.9,74177.98226910559,17.1112,17.1112,17.0712,17.0769,74177.9823
2011-10-25 12:15:00,29.9,30.02,29.9,30.02,192009.87543485576,17.0769,17.1454,17.0769,17.1454,192009.8754
2011-10-25 12:20:00,30.02,30.05,30.0,30.03,63965.88486140725,17.1454,17.1626,17.134,17.1511,63965.8849
2011-10-25 12:25:00,30.03,30.12,30.02,30.08,131747.27864437213,17.1511,17.2025,17.1454,17.1797,131747.2786
2011-10-25 12:30:00,30.09,30.12,30.04,30.05,81023.45415778251,17.1854,17.2025,17.1569,17.1626,81023.4542
2011-10-25 12:35:00,30.05,30.05,29.99,29.99,28279.654359780045,17.1626,17.1626,17.1283,17.1283,28279.6544
2011-10-25 12:40:00,29.98,29.99,29.91,29.94,57793.73807653462,17.1226,17.1283,17.0826,17.0997,57793.7381
2011-10-25 12:45:00,29.92,29.94,29.85,29.87,55324.87936258557,17.0883,17.0997,17.0483,17.0598,55324.8794
2011-10-25 12:50:00,29.86,29.96,29.85,29.91,107619.79575805184,17.054,17.1112,17.0483,17.0826,107619.7958
2011-10-25 12:55:00,29.91,29.94,29.87,29.87,29401.86286612052,17.0826,17.0997,17.0598,17.0598,29401.8629
2011-10-25 13:00:00,29.88,29.95,29.85,29.91,83492.31287173157,17.0655,17.1055,17.0483,17.0826,83492.3129
2011-10-25 13:05:00,29.91,30.09,29.9,30.06,114240.82594546066,17.0826,17.1854,17.0769,17.1683,114240.8259
2011-10-25 13:10:00,30.02,30.06,29.99,30.01,47020.53641566603,17.1454,17.1683,17.1283,17.1397,47020.5364
2011-10-25 13:15:00,30.0,30.0,29.96,29.98,87083.38009202109,17.134,17.134,17.1112,17.1226,87083.3801
2011-10-25 13:20:00,29.98,30.04,29.95,29.97,57905.95892716866,17.1226,17.1569,17.1055,17.1169,57905.9589
2011-10-25 13:25:00,29.97,29.99,29.89,29.89,82145.662664123,17.1169,17.1283,17.0712,17.0712,82145.6627
2011-10-25 13:30:00,29.89,29.89,29.77,29.79,83043.42946919537,17.0712,17.0712,17.0026,17.0141,83043.4295
2011-10-25 13:35:00,29.78,29.85,29.77,29.77,70811.35675008416,17.0084,17.0483,17.0026,17.0026,70811.3568
2011-10-25 13:40:00,29.76,29.78,29.68,29.76,135787.22926719784,16.9969,17.0084,16.9512,16.9969,135787.2293
2011-10-25 13:45:00,29.76,29.76,29.66,29.69,89888.90135787228,16.9969,16.9969,16.9398,16.957,89888.9014
2011-10-25 13:50:00,29.69,29.82,29.68,29.71,145999.32667489618,16.957,17.0312,16.9512,16.9684,145999.3267
2011-10-25 13:55:00,29.72,29.8,29.7,29.76,67893.61463359892,16.9741,17.0198,16.9627,16.9969,67893.6146
2011-10-25 14:00:00,29.75,29.76,29.6,29.63,78891.2579957356,16.9912,16.9969,16.9056,16.9227,78891.258
2011-10-25 14:05:00,29.63,29.71,29.62,29.7,52968.24149927056,16.9227,16.9684,16.917,16.9627,52968.2415
2011-10-25 14:10:00,29.69,29.69,29.64,29.64,64302.54741330939,16.957,16.957,16.9284,16.9284,64302.5474
2011-10-25 14:15:00,29.64,29.7,29.62,29.66,72270.22780832679,16.9284,16.9627,16.917,16.9398,72270.2278
2011-10-25 14:20:00,29.66,29.68,29.59,29.67,100998.76557064302,16.9398,16.9512,16.8998,16.9455,100998.7656
2011-10-25 14:25:00,29.67,29.71,29.58,29.6,60599.25934238581,16.9455,16.9684,16.8941,16.9056,60599.2593
2011-10-25 14:30:00,29.59,29.6,29.45,29.45,141622.71350016832,16.8998,16.9056,16.8199,16.8199,141622.7135
2011-10-25 14:35:00,29.45,29.47,29.4,29.41,248905.84670631803,16.8199,16.8313,16.7913,16.797,248905.8467
2011-10-25 14:40:00,29.41,29.53,29.34,29.52,261699.02367859948,16.797,16.8656,16.7571,16.8599,261699.0237
2011-10-25 14:45:00,29.53,29.54,29.45,29.49,106609.8081023454,16.8656,16.8713,16.8199,16.8427,106609.8081
2011-10-25 14:50:00,29.49,29.5,29.42,29.42,173268.9933789698,16.8427,16.8484,16.8028,16.8028,173268.9934
2011-10-25 14:55:00,29.42,29.47,29.41,29.46,128043.99057344854,16.8028,16.8313,16.797,16.8256,128043.9906
2011-10-25 15:00:00,29.47,29.56,29.47,29.54,121422.96038603972,16.8313,16.8827,16.8313,16.8713,121422.9604
2011-10-25 15:05:00,29.54,29.56,29.47,29.5,80911.23330714846,16.8713,16.8827,16.8313,16.8484,80911.2333
2011-10-25 15:10:00,29.5,29.53,29.43,29.43,121647.4020873078,16.8484,16.8656,16.8085,16.8085,121647.4021
2011-10-25 15:15:00,29.44,29.53,29.42,29.43,124901.8067556952,16.8142,16.8656,16.8028,16.8085,124901.8068
2011-10-25 15:20:00,29.43,29.47,29.37,29.42,201436.4268881158,16.8085,16.8313,16.7742,16.8028,201436.4269
2011-10-25 15:25:00,29.42,29.46,29.39,29.43,112669.734036584,16.8028,16.8256,16.7856,16.8085,112669.734
2011-10-25 15:30:00,29.43,29.52,29.42,29.5,141510.49264953428,16.8085,16.8599,16.8028,16.8484,141510.4926
2011-10-25 15:35:00,29.5,29.5,29.41,29.42,159465.82875098192,16.8484,16.8484,16.797,16.8028,159465.8288
2011-10-25 15:40:00,29.42,29.46,29.35,29.38,191560.9920323196,16.8028,16.8256,16.7628,16.7799,191560.992
2011-10-25 15:45:00,29.37,29.38,29.23,29.25,297385.25418022665,16.7742,16.7799,16.6942,16.7057,297385.2542
2011-10-25 15:50:00,29.26,29.34,29.21,29.25,568398.6084614521,16.7114,16.7571,16.6828,16.7057,568398.6085
2011-10-25 15:55:00,29.25,29.29,29.17,29.27,739535.405678375,16.7057,16.7285,16.66,16.7171,739535.4057
2011-10-26 09:30:00,28.25,28.46,28.19,28.35,1219616.2046908317,16.1345,16.2545,16.1003,16.1916,1219616.2047
2011-10-26 09:35:00,28.35,28.53,28.29,28.36,941645.1576702952,16.1916,16.2944,16.1574,16.1973,941645.1577
2011-10-26 09:40:00,28.36,28.67,28.34,28.67,571765.2339804736,16.1973,16.3744,16.1859,16.3744,571765.234
2011-10-26 09:45:00,28.68,28.75,28.61,28.65,636853.3273482212,16.3801,16.4201,16.3401,16.363,636853.3273
2011-10-26 09:50:00,28.64,28.65,28.44,28.51,741555.3809897879,16.3573,16.363,16.243,16.283,741555.381
2011-10-26 09:55:00,28.51,28.53,28.4,28.47,281337.67253955785,16.283,16.2944,16.2202,16.2602,281337.6725
2011-10-26 10:00:00,28.48,28.57,28.44,28.52,471103.1309617327,16.2659,16.3173,16.243,16.2887,471103.131
2011-10-26 10:05:00,28.52,28.53,28.29,28.34,687464.9309841768,16.2887,16.2944,16.1574,16.1859,687464.931
2011-10-26 10:10:00,28.34,28.35,28.05,28.09,838963.0793401414,16.1859,16.1916,16.0203,16.0431,838963.0793
2011-10-26 10:15:00,28.08,28.11,27.94,28.09,883851.4195937605,16.0374,16.0546,15.9575,16.0431,883851.4196
2011-10-26 10:20:00,28.1,28.21,28.02,28.05,415666.03074851306,16.0489,16.1117,16.0032,16.0203,415666.0307
2011-10-26 10:25:00,28.04,28.31,27.99,28.28,234092.69442262367,16.0146,16.1688,15.986,16.1517,234092.6944
2011-10-26 10:30:00,28.28,28.37,28.19,28.22,240264.8412074964,16.1517,16.2031,16.1003,16.1174,240264.8412
2011-10-26 10:35:00,28.22,28.44,28.21,28.33,264728.98664571875,16.1174,16.243,16.1117,16.1802,264728.9866
2011-10-26 10:40:00,28.33,28.45,28.28,28.44,208955.223880597,16.1802,16.2488,16.1517,16.243,208955.2239
2011-10-26 10:45:00,28.44,28.44,28.15,28.15,221748.4008528785,16.243,16.243,16.0774,16.0774,221748.4009
2011-10-26 10:50:00,28.14,28.35,28.13,28.31,153181.46111547525,16.0717,16.1916,16.066,16.1688,153181.4611
2011-10-26 10:55:00,28.3,28.37,28.19,28.35,130400.62843676354,16.1631,16.2031,16.1003,16.1916,130400.6284
2011-10-26 11:00:00,28.34,28.52,28.33,28.46,231174.95230613847,16.1859,16.2887,16.1802,16.2545,231174.9523
2011-10-26 11:05:00,28.45,28.52,28.45,28.45,171473.45976882504,16.2488,16.2887,16.2488,16.2488,171473.4598
2011-10-26 11:10:00,28.45,28.54,28.45,28.51,104253.1702390304,16.2488,16.3002,16.2488,16.283,104253.1702
2011-10-26 11:15:00,28.5,28.53,28.45,28.5,203007.5187969925,16.2773,16.2944,16.2488,16.2773,203007.5188
2011-10-26 11:20:00,28.51,28.57,28.49,28.53,182358.88228032767,16.283,16.3173,16.2716,16.2944,182358.8823
2011-10-26 11:25:00,28.53,28.68,28.52,28.66,285377.6231623836,16.2944,16.3801,16.2887,16.3687,285377.6232
2011-10-26 11:30:00,28.65,28.76,28.64,28.68,110986.42127707328,16.363,16.4258,16.3573,16.3801,110986.4213
2011-10-26 11:35:00,28.68,28.7,28.65,28.66,40623.9479295253,16.3801,16.3915,16.363,16.3687,40623.9479
2011-10-26 11:40:00,28.66,28.78,28.63,28.76,161598.02491302884,16.3687,16.4372,16.3516,16.4258,161598.0249
2011-10-26 11:45:00,28.76,28.86,28.75,28.84,169902.36785994837,16.4258,16.4829,16.4201,16.4715,169902.3679
2011-10-26 11:50:00,28.84,28.86,28.8,28.83,170014.5887105824,16.4715,16.4829,16.4486,16.4658,170014.5887
2011-10-26 11:55:00,28.83,28.93,28.83,28.88,61048.14274492201,16.4658,16.5229,16.4658,16.4943,61048.1427
2011-10-26 12:00:00,28.87,28.9,28.78,28.86,162159.12916619907,16.4886,16.5058,16.4372,16.4829,162159.1292
2011-10-26 12:05:00,28.86,28.88,28.79,28.84,118729.65997082255,16.4829,16.4943,16.4429,16.4715,118729.66
2011-10-26 12:10:00,28.84,28.86,28.78,28.84,107732.01660868588,16.4715,16.4829,16.4372,16.4715,107732.0166
2011-10-26 12:15:00,28.84,28.97,28.84,28.92,73392.43631466725,16.4715,16.5457,16.4715,16.5172,73392.4363
2011-10-26 12:20:00,28.92,28.97,28.82,28.83,52968.24149927056,16.5172,16.5457,16.4601,16.4658,52968.2415
2011-10-26 12:25:00,28.82,28.91,28.78,28.88,88542.25115026372,16.4601,16.5115,16.4372,16.4943,88542.2512
2011-10-26 12:30:00,28.87,28.89,28.83,28.89,75412.41162608012,16.4886,16.5,16.4658,16.5,75412.4116
2011-10-26 12:35:00,28.89,28.96,28.88,28.94,61609.24699809224,16.5,16.54,16.4943,16.5286,61609.247
2011-10-26 12:40:00,28.94,29.0,28.9,28.94,74065.76141847155,16.5286,16.5629,16.5058,16.5286,74065.7614
2011-10-26 12:45:00,28.94,28.97,28.9,28.92,59028.167433509145,16.5286,16.5457,16.5058,16.5172,59028.1674
2011-10-26 12:50:00,28.92,28.96,28.9,28.94,63629.2223095051,16.5172,16.54,16.5058,16.5286,63629.2223
2011-10-26 12:55:00,28.94,28.99,28.89,28.92,54427.11255751318,16.5286,16.5572,16.5,16.5172,54427.1126
2011-10-26 13:00:00,28.93,28.96,28.86,28.86,56671.529570194136,16.5229,16.54,16.4829,16.4829,56671.5296
2011-10-26 13:05:00,28.86,28.92,28.83,28.83,86858.938390753,16.4829,16.5172,16.4658,16.4658,86858.9384
2011-10-26 13:10:00,28.83,28.84,28.76,28.81,61160.36359555605,16.4658,16.4715,16.4258,16.4544,61160.3636
2011-10-26 13:15:00,28.82,28.91,28.77,28.91,110088.6544720009,16.4601,16.5115,16.4315,16.5115,110088.6545
2011-10-26 13:20:00,28.91,28.91,28.84,28.84,257771.2939064078,16.5115,16.5115,16.4715,16.4715,257771.2939
2011-10-26 13:25:00,28.83,28.86,28.81,28.85,176972.28144989337,16.4658,16.4829,16.4544,16.4772,176972.2814
2011-10-26 13:30:00,28.86,28.98,28.85,28.93,227583.8850858489,16.4829,16.5515,16.4772,16.5229,227583.8851
2011-10-26 13:35:00,28.94,29.08,28.93,29.06,188867.69161710245,16.5286,16.6086,16.5229,16.5971,188867.6916
2011-10-26 13:40:00,29.06,29.09,28.98,29.0,197059.813713388,16.5971,16.6143,16.5515,16.5629,197059.8137
2011-10-26 13:45:00,29.01,29.16,29.01,29.14,175288.96869038267,16.5686,16.6543,16.5686,16.6428,175288.9687
2011-10-26 13:50:00,29.15,29.33,29.11,29.18,413309.39288519806,16.6485,16.7513,16.6257,16.6657,413309.3929
2011-10-26 13:55:00,29.18,29.35,29.09,29.33,331500.3927729772,16.6657,16.7628,16.6143,16.7513,331500.3928
2011-10-26 14:00:00,29.33,29.41,29.23,29.31,242172.5956682752,16.7513,16.797,16.6942,16.7399,242172.5957
2011-10-26 14:05:00,29.31,29.42,29.23,29.39,156211.42408259457,16.7399,16.8028,16.6942,16.7856,156211.4241
2011-10-26 14:10:00,29.39,29.41,29.21,29.22,286387.61081809,16.7856,16.797,16.6828,16.6885,286387.6108
2011-10-26 14:15:00,29.22,29.28,29.2,29.27,132869.4871507126,16.6885,16.7228,16.6771,16.7171,132869.4872
2011-10-26 14:20:00,29.28,29.38,29.26,29.36,178318.93165750196,16.7228,16.7799,16.7114,16.7685,178318.9317
2011-10-26 14:25:00,29.35,29.41,29.32,29.35,69689.14824374368,16.7628,16.797,16.7456,16.7628,69689.1482
2011-10-26 14:30:00,29.36,29.5,29.32,29.5,149478.17304455166,16.7685,16.8484,16.7456,16.8484,149478.173
2011-10-26 14:35:00,29.5,29.62,29.45,29.61,173830.09763214004,16.8484,16.917,16.8199,16.9113,173830.0976
2011-10-26 14:40:00,29.6,29.64,29.52,29.58,213107.3953540568,16.9056,16.9284,16.8599,16.8941,213107.3954
2011-10-26 14:45:00,29.58,29.62,29.55,29.56,167657.9508472674,16.8941,16.917,16.877,16.8827,167657.9508
2011-10-26 14:50:00,29.55,29.56,29.44,29.46,154191.4487711817,16.877,16.8827,16.8142,16.8256,154191.4488
2011-10-26 14:55:00,29.46,29.48,29.38,29.43,177645.60655369767,16.8256,16.837,16.7799,16.8085,177645.6066
2011-10-26 15:00:00,29.44,29.55,29.44,29.5,226012.79317697228,16.8142,16.877,16.8142,16.8484,226012.7932
2011-10-26 15:05:00,29.5,29.54,29.47,29.52,126360.67781393784,16.8484,16.8713,16.8313,16.8599,126360.6778
2011-10-26 15:10:00,29.52,29.65,29.51,29.64,110313.096173269,16.8599,16.9341,16.8542,16.9284,110313.0962
2011-10-26 15:15:00,29.63,29.67,29.62,29.63,226910.55998204465,16.9227,16.9455,16.917,16.9227,226910.56
2011-10-26 15:20:00,29.62,29.67,29.52,29.54,422623.723487824,16.917,16.9455,16.8599,16.8713,422623.7235
2011-10-26 15:25:00,29.53,29.55,29.36,29.48,451352.26125014026,16.8656,16.877,16.7685,16.837,451352.2613
2011-10-26 15:30:00,29.47,29.65,29.45,29.65,332173.7178767815,16.8313,16.9341,16.8199,16.9341,332173.7179
2011-10-26 15:35:00,29.65,29.77,29.57,29.59,265738.9743014252,16.9341,17.0026,16.8884,16.8998,265738.9743
2011-10-26 15:40:00,29.59,29.74,29.58,29.74,405117.2707889125,16.8998,16.9855,16.8941,16.9855,405117.2708
2011-10-26 15:45:00,29.73,29.75,29.58,29.63,459095.4999438896,16.9798,16.9912,16.8941,16.9227,459095.4999
2011-10-26 15:50:00,29.63,29.68,29.57,29.58,712939.0640781057,16.9227,16.9512,16.8884,16.8941,712939.0641
2011-10-26 15:55:00,29.58,29.72,29.5,29.7,1805409.045000561,16.8941,16.9741,16.8484,16.9627,1805409.045
2011-10-27 09:30:00,31.52,31.82,31.12,31.61,515318.1461115475,18.0021,18.1735,17.7737,18.0535,515318.1461
2011-10-27 09:35:00,31.6,31.8,31.49,31.51,378184.2666367411,18.0478,18.162,17.985,17.9964,378184.2666
2011-10-27 09:40:00,31.51,31.52,31.32,31.46,257659.0730557737,17.9964,18.0021,17.8879,17.9679,257659.0731
2011-10-27 09:45:00,31.46,31.46,31.27,31.36,408035.0129053978,17.9679,17.9679,17.8593,17.9107,408035.0129
2011-10-27 09:50:00,31.36,31.55,31.27,31.3,368645.494332847,17.9107,18.0193,17.8593,17.8765,368645.4943
2011-10-27 09:55:00,31.3,31.4,31.07,31.14,206935.24856918416,17.8765,17.9336,17.7451,17.7851,206935.2486
2011-10-27 10:00:00,31.11,31.19,30.79,30.83,429469.19537650095,17.768,17.8137,17.5852,17.608,429469.1954
2011-10-27 10:05:00,30.83,30.93,30.56,30.56,369431.0402872853,17.608,17.6652,17.4538,17.4538,369431.0403
2011-10-27 10:10:00,30.56,30.73,30.56,30.6,262933.453035574,17.4538,17.5509,17.4538,17.4767,262933.453
2011-10-27 10:15:00,30.61,30.83,30.6,30.82,157894.73684210525,17.4824,17.608,17.4767,17.6023,157894.7368
2011-10-27 10:20:00,30.81,30.9,30.81,30.83,163169.1168219055,17.5966,17.648,17.5966,17.608,163169.1168
2011-10-27 10:25:00,30.84,30.85,30.78,30.81,143418.2471103131,17.6138,17.6195,17.5795,17.5966,143418.2471
2011-10-27 10:30:00,30.81,30.96,30.77,30.92,208057.4570755246,17.5966,17.6823,17.5738,17.6595,208057.4571
2011-10-27 10:35:00,30.92,30.97,30.82,30.88,158006.9576927393,17.6595,17.688,17.6023,17.6366,158006.9577
2011-10-27 10:40:00,30.88,31.08,30.87,31.08,152283.69431040288,17.6366,17.7508,17.6309,17.7508,152283.6943
2011-10-27 10:45:00,31.08,31.16,31.01,31.05,159016.94534844573,17.7508,17.7965,17.7109,17.7337,159016.9453
2011-10-27 10:50:00,31.07,31.23,31.01,31.19,175513.41039165074,17.7451,17.8365,17.7109,17.8137,175513.4104
2011-10-27 10:55:00,31.2,31.24,31.13,31.2,116709.68465940972,17.8194,17.8422,17.7794,17.8194,116709.6847
2011-10-27 11:00:00,31.2,31.21,31.09,31.14,113567.50084165638,17.8194,17.8251,17.7565,17.7851,113567.5008
2011-10-27 11:05:00,31.14,31.14,30.99,31.09,137470.54202670854,17.7851,17.7851,17.6994,17.7565,137470.542
2011-10-27 11:10:00,31.08,31.23,31.07,31.22,165637.97553585455,17.7508,17.8365,17.7451,17.8308,165637.9755
2011-10-27 11:15:00,31.23,31.31,31.22,31.24,246773.6505442711,17.8365,17.8822,17.8308,17.8422,246773.6505
2011-10-27 11:20:00,31.23,31.25,31.15,31.19,337672.5395578498,17.8365,17.8479,17.7908,17.8137,337672.5396
2011-10-27 11:25:00,31.19,31.24,31.15,31.19,109976.43362136684,17.8137,17.8422,17.7908,17.8137,109976.4336
2011-10-27 11:30:00,31.19,31.41,31.17,31.38,189765.4584221748,17.8137,17.9393,17.8022,17.9222,189765.4584
2011-10-27 11:35:00,31.39,31.45,31.37,31.42,159241.38704971384,17.9279,17.9622,17.9165,17.945,159241.387
2011-10-27 11:40:00,31.41,31.53,31.4,31.53,215800.6957692739,17.9393,18.0078,17.9336,18.0078,215800.6958
2011-10-27 11:45:00,31.52,31.6,31.5,31.53,269217.82067108067,18.0021,18.0478,17.9907,18.0078,269217.8207
2011-10-27 11:50:00,31.53,31.54,31.41,31.43,153181.46111547525,18.0078,18.0136,17.9393,17.9507,153181.4611
2011-10-27 11:55:00,31.42,31.5,31.38,31.44,146448.2100774324,17.945,17.9907,17.9222,17.9564,146448.2101
2011-10-27 12:00:00,31.43,31.54,31.41,31.49,202109.7519919201,17.9507,18.0136,17.9393,17.985,202109.752
2011-10-27 12:05:00,31.49,31.54,31.46,31.54,123555.15654808664,17.985,18.0136,17.9679,18.0136,123555.1565
2011-10-27 12:10:00,31.53,31.54,31.43,31.52,124340.70250252496,18.0078,18.0136,17.9507,18.0021,124340.7025
2011-10-27 12:15:00,31.52,31.67,31.52,31.65,234653.79867579395,18.0021,18.0878,18.0021,18.0764,234653.7987
2011-10-27 12:20:00,31.65,31.72,31.63,31.71,190887.6669285153,18.0764,18.1164,18.065,18.1106,190887.6669
2011-10-27 12:25:00,31.71,31.85,31.7,31.78,179665.58186511052,18.1106,18.1906,18.1049,18.1506,179665.5819
2011-10-27 12:30:00,31.78,31.95,31.75,31.95,254068.00583548425,18.1506,18.2477,18.1335,18.2477,254068.0058
2011-10-27 12:35:00,31.95,31.96,31.82,31.85,151385.92750533047,18.2477,18.2534,18.1735,18.1906,151385.9275
2011-10-27 12:40:00,31.85,31.96,31.84,31.96,225563.9097744361,18.1906,18.2534,18.1849,18.2534,225563.9098
2011-10-27 12:45:00,31.95,32.01,31.88,31.93,236898.2156884749,18.2477,18.282,18.2077,18.2363,236898.2157
2011-10-27 12:50:00,31.92,31.94,31.71,31.71,131859.49949500617,18.2306,18.242,18.1106,18.1106,131859.4995
2011-10-27 12:55:00,31.71,31.86,31.68,31.72,246100.3254404668,18.1106,18.1963,18.0935,18.1164,246100.3254
2011-10-27 13:00:00,31.73,31.83,31.72,31.74,114353.04679609471,18.1221,18.1792,18.1164,18.1278,114353.0468
2011-10-27 13:05:00,31.75,31.86,31.72,31.75,141959.37605207047,18.1335,18.1963,18.1164,18.1335,141959.3761
2011-10-27 13:10:00,31.74,31.84,31.69,31.81,214341.8247110313,18.1278,18.1849,18.0992,18.1678,214341.8247
2011-10-27 13:15:00,31.81,31.83,31.72,31.81,93479.96857816182,18.1678,18.1792,18.1164,18.1678,93479.9686
2011-10-27 13:20:00,31.81,31.81,31.75,31.81,103243.18258332396,18.1678,18.1678,18.1335,18.1678,103243.1826
2011-10-27 13:25:00,31.8,31.86,31.76,31.84,90562.22646167658,18.162,18.1963,18.1392,18.1849,90562.2265
2011-10-27 13:30:00,31.83,31.83,31.7,31.7,80350.12905397822,18.1792,18.1792,18.1049,18.1049,80350.1291
2011-10-27 13:35:00,31.7,31.79,31.7,31.76,91796.6558186511,18.1049,18.1563,18.1049,18.1392,91796.6558
2011-10-27 13:40:00,31.76,31.78,31.65,31.71,86746.71754011895,18.1392,18.1506,18.0764,18.1106,86746.7175
2011-10-27 13:45:00,31.71,31.79,31.71,31.75,84165.63797553585,18.1106,18.1563,18.1106,18.1335,84165.638
2011-10-27 13:50:00,31.76,31.86,31.75,31.85,88430.03029962967,18.1392,18.1963,18.1335,18.1906,88430.0303
2011-10-27 13:55:00,31.85,31.86,31.78,31.81,138031.6462798788,18.1906,18.1963,18.1506,18.1678,138031.6463
2011-10-27 14:00:00,31.81,31.83,31.72,31.78,354617.88800359104,18.1678,18.1792,18.1164,18.1506,354617.888
2011-10-27 14:05:00,31.78,31.84,31.73,31.73,177870.04825496578,18.1506,18.1849,18.1221,18.1221,177870.0483
2011-10-27 14:10:00,31.72,31.75,31.62,31.7,176972.28144989337,18.1164,18.1335,18.0592,18.1049,176972.2814
2011-10-27 14:15:00,31.69,31.72,31.61,31.7,431601.3915385478,18.0992,18.1164,18.0535,18.1049,431601.3915
2011-10-27 14:20:00,31.7,31.74,31.7,31.72,159353.60790034788,18.1049,18.1278,18.1049,18.1164,159353.6079
2011-10-27 14:25:00,31.72,31.76,31.71,31.76,285489.8440130176,18.1164,18.1392,18.1106,18.1392,285489.844
2011-10-27 14:30:00,31.76,31.83,31.72,31.82,358882.2803276849,18.1392,18.1792,18.1164,18.1735,358882.2803
2011-10-27 14:35:00,31.82,31.93,31.8,31.9,534059.0281674335,18.1735,18.2363,18.162,18.2192,534059.0282
2011-10-27 14:40:00,31.9,31.95,31.87,31.94,273482.2129951745,18.2192,18.2477,18.202,18.242,273482.213
2011-10-27 14:45:00,31.93,32.0,31.92,31.97,431264.7289866457,18.2363,18.2763,18.2306,18.2591,431264.729
2011-10-27 14:50:00,31.97,32.05,31.91,31.99,328582.650656492,18.2591,18.3048,18.2249,18.2706,328582.6507
2011-10-27 14:55:00,32.0,32.06,31.95,31.99,172595.66827516552,18.2763,18.3105,18.2477,18.2706,172595.6683
2011-10-27 15:00:00,31.99,32.07,31.94,31.95,185276.62439681293,18.2706,18.3163,18.242,18.2477,185276.6244
2011-10-27 15:05:00,31.95,32.08,31.95,32.04,192234.3171361239,18.2477,18.322,18.2477,18.2991,192234.3171
2011-10-27 15:10:00,32.04,32.08,32.02,32.08,119627.42677589496,18.2991,18.322,18.2877,18.322,119627.4268
2011-10-27 15:15:00,32.07,32.22,32.01,32.2,239703.7369543261,18.3163,18.4019,18.282,18.3905,239703.737
2011-10-27 15:20:00,32.2,32.36,32.15,32.34,305914.0388284143,18.3905,18.4819,18.3619,18.4705,305914.0388
2011-10-27 15:25:00,32.33,32.37,32.15,32.17,224666.1429693637,18.4647,18.4876,18.3619,18.3734,224666.143
2011-10-27 15:30:00,32.18,32.25,32.12,32.14,237683.76164291325,18.3791,18.4191,18.3448,18.3562,237683.7616
2011-10-27 15:35:00,32.14,32.2,32.0,32.08,330714.84681853885,18.3562,18.3905,18.2763,18.322,330714.8468
2011-10-27 15:40:00,32.07,32.09,31.94,32.04,303894.06351700146,18.3163,18.3277,18.242,18.2991,303894.0635
2011-10-27 15:45:00,32.04,32.04,31.43,31.53,972281.4498933902,18.2991,18.2991,17.9507,18.0078,972281.4499
2011-10-27 15:50:00,31.53,31.62,31.43,31.48,533722.3656155313,18.0078,18.0592,17.9507,17.9793,533722.3656
2011-10-27 15:55:00,31.49,31.85,31.46,31.78,882280.3276848838,17.985,18.1906,17.9679,18.1506,882280.3277
2011-10-28 09:30:00,32.95,32.95,32.22,32.23,533497.9239142633,18.8189,18.8189,18.4019,18.4076,533497.9239
2011-10-28 09:35:00,32.23,32.97,32.19,32.95,787453.7088991135,18.4076,18.8303,18.3848,18.8189,787453.7089
2011-10-28 09:40:00,32.94,33.02,32.68,32.79,656716.4179104477,18.8131,18.8588,18.6646,18.7275,656716.4179
2011-10-28 09:45:00,32.78,32.79,32.26,32.42,652115.3630344517,18.7218,18.7275,18.4248,18.5162,652115.363
2011-10-28 09:50:00,32.41,32.59,32.28,32.32,499046.12276961055,18.5104,18.6132,18.4362,18.459,499046.1228
2011-10-28 09:55:00,32.36,32.57,32.35,32.55,465604.3092806643,18.4819,18.6018,18.4762,18.5904,465604.3093
2011-10-28 10:00:00,32.54,32.66,32.48,32.59,438334.6425765907,18.5847,18.6532,18.5504,18.6132,438334.6426
2011-10-28 10:05:00,32.57,32.57,32.42,32.53,339468.0731679946,18.6018,18.6018,18.5162,18.579,339468.0732
2011-10-28 10:10:00,32.53,32.85,32.49,32.71,551789.9225676131,18.579,18.7617,18.5561,18.6818,551789.9226
2011-10-28 10:15:00,32.7,32.77,32.59,32.66,286163.1691168219,18.6761,18.716,18.6132,18.6532,286163.1691
2011-10-28 10:20:00,32.66,32.79,32.6,32.61,319604.98260576813,18.6532,18.7275,18.619,18.6247,319604.9826
2011-10-28 10:25:00,32.61,32.7,32.57,32.68,137694.98372797665,18.6247,18.6761,18.6018,18.6646,137694.9837
2011-10-28 10:30:00,32.67,32.71,32.56,32.7,258444.61901021207,18.6589,18.6818,18.5961,18.6761,258444.619
2011-10-28 10:35:00,32.7,32.8,32.66,32.79,263494.55728874425,18.6761,18.7332,18.6532,18.7275,263494.5573
2011-10-28 10:40:00,32.8,32.82,32.71,32.81,126921.78206710806,18.7332,18.7446,18.6818,18.7389,126921.7821
2011-10-28 10:45:00,32.82,32.83,32.69,32.76,176186.73549545504,18.7446,18.7503,18.6704,18.7103,176186.7355
2011-10-28 10:50:00,32.76,32.86,32.69,32.85,227808.32678711705,18.7103,18.7675,18.6704,18.7617,227808.3268
2011-10-28 10:55:00,32.86,33.22,32.84,33.19,315677.25283357647,18.7675,18.9731,18.756,18.9559,315677.2528
2011-10-28 11:00:00,33.2,33.2,32.97,33.06,183032.207384132,18.9616,18.9616,18.8303,18.8817,183032.2074
2011-10-28 11:05:00,33.06,33.31,33.04,33.25,159353.60790034788,18.8817,19.0245,18.8703,18.9902,159353.6079
2011-10-28 11:10:00,33.23,33.31,33.13,33.3,70811.35675008416,18.9788,19.0245,18.9217,19.0187,70811.3568
2011-10-28 11:15:00,33.31,33.33,33.1,33.24,176298.9563460891,19.0245,19.0359,18.9045,18.9845,176298.9563
2011-10-28 11:20:00,33.24,33.32,33.2,33.27,278868.81382560875,18.9845,19.0302,18.9616,19.0016,278868.8138
2011-10-28 11:25:00,33.26,33.28,33.13,33.2,106946.47065424756,18.9959,19.0073,18.9217,18.9616,106946.4707
2011-10-28 11:30:00,33.21,33.26,33.13,33.16,71821.34440579059,18.9673,18.9959,18.9217,18.9388,71821.3444
2011-10-28 11:35:00,33.16,33.17,32.92,32.94,123779.59824935472,18.9388,18.9445,18.8017,18.8131,123779.5982
2011-10-28 11:40:00,32.94,33.02,32.91,32.95,107844.23745931992,18.8131,18.8588,18.796,18.8189,107844.2375
2011-10-28 11:45:00,32.95,32.97,32.92,32.96,121535.18123667376,18.8189,18.8303,18.8017,18.8246,121535.1812
2011-10-28 11:50:00,32.95,33.03,32.92,32.92,71484.68185388845,18.8189,18.8645,18.8017,18.8017,71484.6819
2011-10-28 11:55:00,32.94,32.96,32.73,32.87,602177.0845023005,18.8131,18.8246,18.6932,18.7732,602177.0845
2011-10-28 12:00:00,32.87,32.98,32.72,32.89,123442.9356974526,18.7732,18.836,18.6875,18.7846,123442.9357
2011-10-28 12:05:00,32.89,32.9,32.8,32.8,108742.00426439232,18.7846,18.7903,18.7332,18.7332,108742.0043
2011-10-28 12:10:00,32.8,33.02,32.8,33.02,246661.42969363707,18.7332,18.8588,18.7332,18.8588,246661.4297
2011-10-28 12:15:00,33.02,33.02,32.8,32.8,204129.7273033329,18.8588,18.8588,18.7332,18.7332,204129.7273
2011-10-28 12:20:00,32.79,32.8,32.56,32.61,165974.6380877567,18.7275,18.7332,18.5961,18.6247,165974.6381
2011-10-28 12:25:00,32.61,32.61,32.49,32.57,209628.54898440128,18.6247,18.6247,18.5561,18.6018,209628.549
2011-10-28 12:30:00,32.57,32.59,32.48,32.55,81696.7792615868,18.6018,18.6132,18.5504,18.5904,81696.7793
2011-10-28 12:35:00,32.54,32.61,32.53,32.58,62058.13040062843,18.5847,18.6247,18.579,18.6075,62058.1304
2011-10-28 12:40:00,32.58,32.64,32.5,32.51,49713.83683088318,18.6075,18.6418,18.5618,18.5676,49713.8368
2011-10-28 12:45:00,32.5,32.62,32.48,32.62,66098.08102345416,18.5618,18.6304,18.5504,18.6304,66098.081
2011-10-28 12:50:00,32.63,32.65,32.52,32.57,98529.90685669395,18.6361,18.6475,18.5733,18.6018,98529.9069
2011-10-28 12:55:00,32.57,32.69,32.53,32.65,62282.57210189653,18.6018,18.6704,18.579,18.6475,62282.5721
2011-10-28 13:00:00,32.65,32.69,32.58,32.58,69352.48569184155,18.6475,18.6704,18.6075,18.6075,69352.4857
2011-10-28 13:05:00,32.59,32.59,32.51,32.51,53641.56660307485,18.6132,18.6132,18.5676,18.5676,53641.5666
2011-10-28 13:10:00,32.51,32.55,32.51,32.53,85961.17158568061,18.5676,18.5904,18.5676,18.579,85961.1716
2011-10-28 13:15:00,32.54,32.57,32.48,32.48,155538.09897879025,18.5847,18.6018,18.5504,18.5504,155538.099
2011-10-28 13:20:00,32.48,32.59,32.48,32.57,84390.07967680394,18.5504,18.6132,18.5504,18.6018,84390.0797
2011-10-28 13:25:00,32.57,32.61,32.53,32.53,106048.70384917516,18.6018,18.6247,18.579,18.579,106048.7038
2011-10-28 13:30:00,32.53,32.54,32.5,32.5,82818.98776792728,18.579,18.5847,18.5618,18.5618,82818.9878
2011-10-28 13:35:00,32.51,32.57,32.48,32.56,83716.75457299966,18.5676,18.6018,18.5504,18.5961,83716.7546
2011-10-28 13:40:00,32.56,32.59,32.52,32.55,103579.84513522612,18.5961,18.6132,18.5733,18.5904,103579.8451
2011-10-28 13:45:00,32.57,32.6,32.49,32.59,129839.5241835933,18.6018,18.619,18.5561,18.6132,129839.5242
2011-10-28 13:50:00,32.59,32.68,32.59,32.62,72719.11121086297,18.6132,18.6646,18.6132,18.6304,72719.1112
2011-10-28 13:55:00,32.63,32.73,32.59,32.69,64302.54741330939,18.6361,18.6932,18.6132,18.6704,64302.5474
2011-10-28 14:00:00,32.69,32.78,32.68,32.76,172483.44742453148,18.6704,18.7218,18.6646,18.7103,172483.4474
2011-10-28 14:05:00,32.76,32.77,32.64,32.75,188755.4707664684,18.7103,18.716,18.6418,18.7046,188755.4708
2011-10-28 14:10:00,32.75,32.76,32.62,32.68,77432.38693749298,18.7046,18.7103,18.6304,18.6646,77432.3869
2011-10-28 14:15:00,32.69,32.69,32.6,32.61,77656.82863876107,18.6704,18.6704,18.619,18.6247,77656.8286
2011-10-28 14:20:00,32.61,32.68,32.61,32.63,75187.96992481203,18.6247,18.6646,18.6247,18.6361,75187.9699
2011-10-28 14:25:00,32.64,32.64,32.59,32.61,83043.42946919537,18.6418,18.6418,18.6132,18.6247,83043.4295
2011-10-28 14:30:00,32.62,32.71,32.61,32.7,49489.39512961508,18.6304,18.6818,18.6247,18.6761,49489.3951
2011-10-28 14:35:00,32.7,32.74,32.63,32.65,58354.84232970486,18.6761,18.6989,18.6361,18.6475,58354.8423
2011-10-28 14:40:00,32.66,32.76,32.66,32.75,113679.72169229042,18.6532,18.7103,18.6532,18.7046,113679.7217
2011-10-28 14:45:00,32.74,32.8,32.7,32.77,103916.50768712828,18.6989,18.7332,18.6761,18.716,103916.5077
2011-10-28 14:50:00,32.77,32.81,32.72,32.77,212434.0702502525,18.716,18.7389,18.6875,18.716,212434.0703
2011-10-28 14:55:00,32.77,32.78,32.68,32.75,78891.2579957356,18.716,18.7218,18.6646,18.7046,78891.258
2011-10-28 15:00:00,32.75,32.83,32.72,32.8,129502.86163169116,18.7046,18.7503,18.6875,18.7332,129502.8616
2011-10-28 15:05:00,32.8,32.87,32.79,32.8,103130.96173268992,18.7332,18.7732,18.7275,18.7332,103130.9617
2011-10-28 15:10:00,32.82,32.82,32.68,32.69,142632.70115587476,18.7446,18.7446,18.6646,18.6704,142632.7012
2011-10-28 15:15:00,32.69,32.7,32.56,32.63,147121.53518123666,18.6704,18.6761,18.5961,18.6361,147121.5352
2011-10-28 15:20:00,32.63,32.73,32.63,32.7,149702.61474581977,18.6361,18.6932,18.6361,18.6761,149702.6147
2011-10-28 15:25:00,32.71,32.76,32.69,32.73,150712.6024015262,18.6818,18.7103,18.6704,18.6932,150712.6024
2011-10-28 15:30:00,32.72,32.79,32.66,32.78,224329.4804174616,18.6875,18.7275,18.6532,18.7218,224329.4804
2011-10-28 15:35:00,32.77,32.85,32.67,32.84,155425.8781281562,18.716,18.7617,18.6589,18.756,155425.8781
2011-10-28 15:40:00,32.83,32.88,32.77,32.83,260801.25687352708,18.7503,18.7789,18.716,18.7503,260801.2569
2011-10-28 15:45:00,32.83,32.87,32.77,32.82,311525.0813601167,18.7503,18.7732,18.716,18.7446,311525.0814
2011-10-28 15:50:00,32.81,32.9,32.78,32.86,286612.05251935805,18.7389,18.7903,18.7218,18.7675,286612.0525
2011-10-28 15:55:00,32.87,32.9,32.74,32.82,1224441.7012680955,18.7732,18.7903,18.6989,18.7446,1224441.7013
2011-10-31 09:30:00,31.87,31.87,31.54,31.55,270788.91257995734,18.202,18.202,18.0136,18.0193,270788.9126
2011-10-31 09:35:00,31.57,31.69,31.4,31.69,356413.4216137358,18.0307,18.0992,17.9336,18.0992,356413.4216
2011-10-31 09:40:00,31.69,31.79,31.38,31.39,187184.3788575917,18.0992,18.1563,17.9222,17.9279,187184.3789
2011-10-31 09:45:00,31.38,31.53,31.38,31.5,114128.6050948266,17.9222,18.0078,17.9222,17.9907,114128.6051
2011-10-31 09:50:00,31.5,31.58,31.43,31.5,199753.11412860508,17.9907,18.0364,17.9507,17.9907,199753.1141
2011-10-31 09:55:00,31.5,31.5,31.37,31.37,126360.67781393784,17.9907,17.9907,17.9165,17.9165,126360.6778
2011-10-31 10:00:00,31.37,31.44,31.28,31.28,128156.2114240826,17.9165,17.9564,17.8651,17.8651,128156.2114
2011-10-31 10:05:00,31.29,31.54,31.29,31.54,184715.52014364267,17.8708,18.0136,17.8708,18.0136,184715.5201
2011-10-31 10:10:00,31.54,31.66,31.53,31.64,183144.428234766,18.0136,18.0821,18.0078,18.0707,183144.4282
2011-10-31 10:15:00,31.64,31.77,31.62,31.67,131186.17439120187,18.0707,18.1449,18.0592,18.0878,131186.1744
2011-10-31 10:20:00,31.68,31.72,31.63,31.66,132869.4871507126,18.0935,18.1164,18.065,18.0821,132869.4872
2011-10-31 10:25:00,31.66,31.72,31.63,31.7,112894.17573785209,18.0821,18.1164,18.065,18.1049,112894.1757
2011-10-31 10:30:00,31.68,31.85,31.68,31.79,115811.91785433731,18.0935,18.1906,18.0935,18.1563,115811.9179
2011-10-31 10:35:00,31.79,31.8,31.69,31.78,77207.94523622488,18.1563,18.162,18.0992,18.1506,77207.9452
2011-10-31 10:40:00,31.78,31.87,31.77,31.85,130063.9658848614,18.1506,18.202,18.1449,18.1906,130063.9659
2011-10-31 10:45:00,31.85,31.91,31.82,31.86,135787.22926719784,18.1906,18.2249,18.1735,18.1963,135787.2293
2011-10-31 10:50:00,31.86,31.96,31.85,31.87,125238.46930759736,18.1963,18.2534,18.1906,18.202,125238.4693
2011-10-31 10:55:00,31.87,31.92,31.8,31.82,122769.61059364828,18.202,18.2306,18.162,18.1735,122769.6106
2011-10-31 11:00:00,31.82,31.95,31.79,31.84,141061.6092469981,18.1735,18.2477,18.1563,18.1849,141061.6092
2011-10-31 11:05:00,31.84,31.96,31.79,31.96,156323.64493322858,18.1849,18.2534,18.1563,18.2534,156323.6449
2011-10-31 11:10:00,31.96,31.99,31.93,31.95,99427.67366176636,18.2534,18.2706,18.2363,18.2477,99427.6737
2011-10-31 11:15:00,31.94,31.94,31.82,31.88,87981.14689709348,18.242,18.242,18.1735,18.2077,87981.1469
2011-10-31 11:20:00,31.87,32.03,31.86,32.03,93592.18942879589,18.202,18.2934,18.1963,18.2934,93592.1894
2011-10-31 11:25:00,32.03,32.05,31.97,32.04,97856.58175288967,18.2934,18.3048,18.2591,18.2991,97856.5818
2011-10-31 11:30:00,32.04,32.12,32.02,32.08,94153.2936819661,18.2991,18.3448,18.2877,18.322,94153.2937
2011-10-31 11:35:00,32.07,32.11,32.03,32.05,61609.24699809224,18.3163,18.3391,18.2934,18.3048,61609.247
2011-10-31 11:40:00,32.05,32.2,32.05,32.18,98417.68600605991,18.3048,18.3905,18.3048,18.3791,98417.686
2011-10-31 11:45:00,32.18,32.22,32.15,32.21,98866.56940859611,18.3791,18.4019,18.3619,18.3962,98866.5694
2011-10-31 11:50:00,32.21,32.29,32.16,32.28,104365.39108966444,18.3962,18.4419,18.3677,18.4362,104365.3911
2011-10-31 11:55:00,32.28,32.3,32.2,32.24,86297.83413758276,18.4362,18.4476,18.3905,18.4133,86297.8341
2011-10-31 12:00:00,32.23,32.27,32.21,32.25,107395.35405678376,18.4076,18.4305,18.3962,18.4191,107395.3541
2011-10-31 12:05:00,32.26,32.31,32.2,32.24,95275.50218830658,18.4248,18.4533,18.3905,18.4133,95275.5022
2011-10-31 12:10:00,32.23,32.35,32.22,32.31,58130.40062843676,18.4076,18.4762,18.4019,18.4533,58130.4006
2011-10-31 12:15:00,32.3,32.3,32.2,32.22,92582.20177308944,18.4476,18.4476,18.3905,18.4019,92582.2018
2011-10-31 12:20:00,32.22,32.22,32.17,32.19,71372.4610032544,18.4019,18.4019,18.3734,18.3848,71372.461
2011-10-31 12:25:00,32.2,32.22,32.11,32.12,63965.88486140725,18.3905,18.4019,18.3391,18.3448,63965.8849
2011-10-31 12:30:00,32.12,32.17,32.04,32.05,115475.25530243518,18.3448,18.3734,18.2991,18.3048,115475.2553
2011-10-31 12:35:00,32.04,32.12,32.04,32.06,147345.97688250476,18.2991,18.3448,18.2991,18.3105,147345.9769
2011-10-31 12:40:00,32.06,32.06,31.99,32.01,125126.2484569633,18.3105,18.3105,18.2706,18.282,125126.2485
2011-10-31 12:45:00,32.01,32.03,31.95,31.97,210189.6532375716,18.282,18.2934,18.2477,18.2591,210189.6532
2011-10-31 12:50:00,31.97,31.99,31.92,31.95,61721.46784872629,18.2591,18.2706,18.2306,18.2477,61721.4678
2011-10-31 12:55:00,31.94,32.0,31.93,31.99,59925.934238581525,18.242,18.2763,18.2363,18.2706,59925.9342
2011-10-31 13:00:00,31.99,32.05,31.95,32.02,203456.40219952867,18.2706,18.3048,18.2477,18.2877,203456.4022
2011-10-31 13:05:00,32.02,32.04,32.0,32.04,100774.32386937492,18.2877,18.2991,18.2763,18.2991,100774.3239
2011-10-31 13:10:00,32.04,32.09,32.02,32.04,143867.13051284928,18.2991,18.3277,18.2877,18.2991,143867.1305
2011-10-31 13:15:00,32.04,32.1,31.96,32.07,124340.70250252496,18.2991,18.3334,18.2534,18.3163,124340.7025
2011-10-31 13:20:00,32.06,32.1,32.04,32.08,100774.32386937492,18.3105,18.3334,18.2991,18.322,100774.3239
2011-10-31 13:25:00,32.09,32.1,32.05,32.08,69128.04399057344,18.3277,18.3334,18.3048,18.322,69128.044
2011-10-31 13:30:00,32.09,32.12,32.05,32.08,84726.74222870609,18.3277,18.3448,18.3048,18.322,84726.7422
2011-10-31 13:35:00,32.08,32.16,32.06,32.15,91011.10986421276,18.322,18.3677,18.3105,18.3619,91011.1099
2011-10-31 13:40:00,32.14,32.22,32.13,32.22,116709.68465940972,18.3562,18.4019,18.3505,18.4019,116709.6847
2011-10-31 13:45:00,32.22,32.25,32.18,32.19,154864.77387498596,18.4019,18.4191,18.3791,18.3848,154864.7739
2011-10-31 13:50:00,32.19,32.21,32.15,32.17,87756.70519582537,18.3848,18.3962,18.3619,18.3734,87756.7052
2011-10-31 13:55:00,32.17,32.18,32.12,32.16,122881.83144428236,18.3734,18.3791,18.3448,18.3677,122881.8314
2011-10-31 14:00:00,32.15,32.17,32.09,32.09,87307.82179328919,18.3619,18.3734,18.3277,18.3277,87307.8218
2011-10-31 14:05:00,32.09,32.09,32.0,32.01,69801.36909437773,18.3277,18.3277,18.2763,18.282,69801.3691
2011-10-31 14:10:00,32.01,32.02,31.95,32.0,61833.68869936034,18.282,18.2877,18.2477,18.2763,61833.6887
2011-10-31 14:15:00,32.0,32.02,31.93,32.02,54763.77510941533,18.2763,18.2877,18.2363,18.2877,54763.7751
2011-10-31 14:20:00,32.03,32.07,31.95,31.96,60150.37593984962,18.2934,18.3163,18.2477,18.2534,60150.3759
2011-10-31 14:25:00,31.95,31.97,31.92,31.95,66098.08102345416,18.2477,18.2591,18.2306,18.2477,66098.081
2011-10-31 14:30:00,31.94,31.95,31.91,31.92,84726.74222870609,18.242,18.2477,18.2249,18.2306,84726.7422
2011-10-31 14:35:00,31.92,31.93,31.81,31.85,125238.46930759736,18.2306,18.2363,18.1678,18.1906,125238.4693
2011-10-31 14:40:00,31.85,31.89,31.82,31.86,86522.27583885085,18.1906,18.2135,18.1735,18.1963,86522.2758
2011-10-31 14:45:00,31.87,31.88,31.83,31.86,58803.72573224104,18.202,18.2077,18.1792,18.1963,58803.7257
2011-10-31 14:50:00,31.85,31.89,31.83,31.86,57232.63382336438,18.1906,18.2135,18.1792,18.1963,57232.6338
2011-10-31 14:55:00,31.86,31.89,31.84,31.86,72158.00695769273,18.1963,18.2135,18.1849,18.1963,72158.007
2011-10-31 15:00:00,31.85,31.87,31.78,31.78,96734.3732465492,18.1906,18.202,18.1506,18.1506,96734.3732
2011-10-31 15:05:00,31.78,31.8,31.71,31.71,123555.15654808664,18.1506,18.162,18.1106,18.1106,123555.1565
2011-10-31 15:10:00,31.71,31.78,31.67,31.69,166984.62574346314,18.1106,18.1506,18.0878,18.0992,166984.6257
2011-10-31 15:15:00,31.69,31.74,31.63,31.63,140837.16754573,18.0992,18.1278,18.065,18.065,140837.1675
2011-10-31 15:20:00,31.63,31.71,31.61,31.66,160812.4789585905,18.065,18.1106,18.0535,18.0821,160812.479
2011-10-31 15:25:00,31.65,31.67,31.56,31.56,163393.5585231736,18.0764,18.0878,18.025,18.025,163393.5585
2011-10-31 15:30:00,31.57,31.68,31.54,31.67,234541.5778251599,18.0307,18.0935,18.0136,18.0878,234541.5778
2011-10-31 15:35:00,31.67,31.72,31.61,31.66,213892.9413084951,18.0878,18.1164,18.0535,18.0821,213892.9413
2011-10-31 15:40:00,31.65,31.67,31.54,31.56,377735.3832342049,18.0764,18.0878,18.0136,18.025,377735.3832
2011-10-31 15:45:00,31.55,31.61,31.41,31.46,454943.32847042975,18.0193,18.0535,17.9393,17.9679,454943.3285
2011-10-31 15:50:00,31.46,31.62,31.42,31.56,417124.9018067557,17.9679,18.0592,17.945,18.025,417124.9018
2011-10-31 15:55:00,31.56,31.56,31.32,31.32,1363707.7769049488,18.025,18.025,17.8879,17.8879,1363707.7769
2011-11-01 09:30:00,29.34,29.47,29.09,29.1,362697.7892492425,16.7571,16.8313,16.6143,16.62,362697.7892
2011-11-01 09:35:00,29.15,29.4,29.12,29.28,233082.70676691728,16.6485,16.7913,16.6314,16.7228,233082.7068
2011-11-01 09:40:00,29.27,29.36,29.18,29.35,465155.42587812815,16.7171,16.7685,16.6657,16.7628,465155.4259
2011-11-01 09:45:00,29.34,29.54,29.34,29.42,318931.65750196384,16.7571,16.8713,16.7571,16.8028,318931.6575
2011-11-01 09:50:00,29.42,29.65,29.41,29.58,169341.26360677814,16.8028,16.9341,16.797,16.8941,169341.2636
2011-11-01 09:55:00,29.58,29.73,29.53,29.71,135113.90416339354,16.8941,16.9798,16.8656,16.9684,135113.9042
2011-11-01 10:00:00,29.71,29.83,29.41,29.78,270340.0291774211,16.9684,17.0369,16.797,17.0084,270340.0292
2011-11-01 10:05:00,29.8,29.82,29.63,29.82,183032.207384132,17.0198,17.0312,16.9227,17.0312,183032.2074
2011-11-01 10:10:00,29.82,30.12,29.8,30.07,221075.07574907417,17.0312,17.2025,17.0198,17.174,221075.0757
2011-11-01 10:15:00,30.07,30.08,29.93,29.96,153630.34451801144,17.174,17.1797,17.094,17.1112,153630.3445
2011-11-01 10:20:00,29.96,30.0,29.86,29.99,136572.77522163617,17.1112,17.134,17.054,17.1283,136572.7752
2011-11-01 10:25:00,29.99,30.2,29.99,30.11,135562.78756592973,17.1283,17.2482,17.1283,17.1968,135562.7876
2011-11-01 10:30:00,30.11,30.15,29.98,30.1,192907.64223992816,17.1968,17.2197,17.1226,17.1911,192907.6422
2011-11-01 10:35:00,30.09,30.15,30.04,30.13,154415.89047244977,17.1854,17.2197,17.1569,17.2083,154415.8905
2011-11-01 10:40:00,30.13,30.15,30.0,30.01,127146.22376837616,17.2083,17.2197,17.134,17.1397,127146.2238
2011-11-01 10:45:00,30.0,30.03,29.87,29.9,132196.1620469083,17.134,17.1511,17.0598,17.0769,132196.162
2011-11-01 10:50:00,29.9,29.94,29.83,29.86,200314.2183817753,17.0769,17.0997,17.0369,17.054,200314.2184
2011-11-01 10:55:00,29.86,29.91,29.74,29.79,188979.9124677365,17.054,17.0826,16.9855,17.0141,188979.9125
2011-11-01 11:00:00,29.79,29.85,29.73,29.75,129951.74503422737,17.0141,17.0483,16.9798,16.9912,129951.745
2011-11-01 11:05:00,29.74,29.84,29.74,29.83,142296.0386039726,16.9855,17.0426,16.9855,17.0369,142296.0386
2011-11-01 11:10:00,29.83,29.89,29.82,29.85,92245.5392211873,17.0369,17.0712,17.0312,17.0483,92245.5392
2011-11-01 11:15:00,29.84,29.95,29.83,29.94,104589.83279093256,17.0426,17.1055,17.0369,17.0997,104589.8328
2011-11-01 11:20:00,29.94,29.94,29.84,29.9,131971.7203456402,17.0997,17.0997,17.0426,17.0769,131971.7203
2011-11-01 11:25:00,29.89,29.93,29.8,29.82,142857.14285714284,17.0712,17.094,17.0198,17.0312,142857.1429
2011-11-01 11:30:00,29.82,29.83,29.74,29.75,182583.32398159572,17.0312,17.0369,16.9855,16.9912,182583.324
2011-11-01 11:35:00,29.74,29.83,29.73,29.76,244304.7918303221,16.9855,17.0369,16.9798,16.9969,244304.7918
2011-11-01 11:40:00,29.76,29.83,29.71,29.74,136460.55437100213,16.9969,17.0369,16.9684,16.9855,136460.5544
2011-11-01 11:45:00,29.74,29.79,29.6,29.67,88991.13455279991,16.9855,17.0141,16.9056,16.9455,88991.1346
2011-11-01 11:50:00,29.67,29.67,29.58,29.64,217259.5668275165,16.9455,16.9455,16.8941,16.9284,217259.5668
2011-11-01 11:55:00,29.64,29.73,29.6,29.6,104926.49534283468,16.9284,16.9798,16.9056,16.9056,104926.4953
2011-11-01 12:00:00,29.59,29.63,29.56,29.62,258669.06071148012,16.8998,16.9227,16.8827,16.917,258669.0607
2011-11-01 12:05:00,29.6,29.79,29.57,29.71,101896.5323757154,16.9056,17.0141,16.8884,16.9684,101896.5324
2011-11-01 12:10:00,29.7,29.74,29.65,29.65,128492.87397598474,16.9627,16.9855,16.9341,16.9341,128492.874
2011-11-01 12:15:00,29.65,29.65,29.55,29.58,200763.1017843116,16.9341,16.9341,16.877,16.8941,200763.1018
2011-11-01 12:20:00,29.58,29.64,29.56,29.63,107283.1332061497,16.8941,16.9284,16.8827,16.9227,107283.1332
2011-11-01 12:25:00,29.61,29.68,29.57,29.61,69352.48569184155,16.9113,16.9512,16.8884,16.9113,69352.4857
2011-11-01 12:30:00,29.61,29.81,29.57,29.74,111098.64212770732,16.9113,17.0255,16.8884,16.9855,111098.6421
2011-11-01 12:35:00,29.74,29.86,29.71,29.86,71260.24015262035,16.9855,17.054,16.9684,17.054,71260.2402
2011-11-01 12:40:00,29.86,29.9,29.72,29.75,100774.32386937492,17.054,17.0769,16.9741,16.9912,100774.3239
2011-11-01 12:45:00,29.75,29.78,29.63,29.66,70362.47334754797,16.9912,17.0084,16.9227,16.9398,70362.4733
2011-11-01 12:50:00,29.65,29.66,29.55,29.58,92582.20177308944,16.9341,16.9398,16.877,16.8941,92582.2018
2011-11-01 12:55:00,29.58,29.62,29.5,29.5,75187.96992481203,16.8941,16.917,16.8484,16.8484,75187.9699
2011-11-01 13:00:00,29.5,29.5,29.4,29.42,128156.2114240826,16.8484,16.8484,16.7913,16.8028,128156.2114
2011-11-01 13:05:00,29.41,29.59,29.41,29.52,171136.7972169229,16.797,16.8998,16.797,16.8599,171136.7972
2011-11-01 13:10:00,29.52,29.58,29.52,29.53,70699.13589945012,16.8599,16.8941,16.8599,16.8656,70699.1359
2011-11-01 13:15:00,29.53,29.66,29.53,29.59,72382.44865896083,16.8656,16.9398,16.8656,16.8998,72382.4487
2011-11-01 13:20:00,29.6,29.61,29.39,29.42,95724.38559084278,16.9056,16.9113,16.7856,16.8028,95724.3856
2011-11-01 13:25:00,29.42,29.91,29.41,29.83,248681.40500504992,16.8028,17.0826,16.797,17.0369,248681.405
2011-11-01 13:30:00,29.83,29.99,29.72,29.86,225002.80552126584,17.0369,17.1283,16.9741,17.054,225002.8055
2011-11-01 13:35:00,29.88,29.99,29.84,29.87,141510.49264953428,17.0655,17.1283,17.0426,17.0598,141510.4926
2011-11-01 13:40:00,29.86,30.05,29.85,30.03,72606.89036022892,17.054,17.1626,17.0483,17.1511,72606.8904
2011-11-01 13:45:00,30.04,30.15,30.01,30.05,117607.45146448207,17.1569,17.2197,17.1397,17.1626,117607.4515
2011-11-01 13:50:00,30.06,30.16,29.97,29.98,102233.19492761754,17.1683,17.2254,17.1169,17.1226,102233.1949
2011-11-01 13:55:00,29.98,29.98,29.77,29.85,100549.88216810682,17.1226,17.1226,17.0026,17.0483,100549.8822
2011-11-01 14:00:00,29.83,29.93,29.79,29.87,103916.50768712828,17.0369,17.094,17.0141,17.0598,103916.5077
2011-11-01 14:05:00,29.86,30.02,29.83,29.99,131522.83694310402,17.054,17.1454,17.0369,17.1283,131522.8369
2011-11-01 14:10:00,29.99,30.05,29.9,30.04,119627.42677589496,17.1283,17.1626,17.0769,17.1569,119627.4268
2011-11-01 14:15:00,30.03,30.05,29.87,29.93,99427.67366176636,17.1511,17.1626,17.0598,17.094,99427.6737
2011-11-01 14:20:00,29.94,30.2,29.92,30.2,131747.27864437213,17.0997,17.2482,17.0883,17.2482,131747.2786
2011-11-01 14:25:00,30.21,30.29,30.13,30.13,182471.1031309617,17.2539,17.2996,17.2083,17.2083,182471.1031
2011-11-01 14:30:00,30.13,30.25,30.09,30.24,119515.2059252609,17.2083,17.2768,17.1854,17.2711,119515.2059
2011-11-01 14:35:00,30.24,30.24,30.0,30.04,107732.01660868588,17.2711,17.2711,17.134,17.1569,107732.0166
2011-11-01 14:40:00,30.03,30.05,29.96,30.04,99764.33621366847,17.1511,17.1626,17.1112,17.1569,99764.3362
2011-11-01 14:45:00,30.03,30.12,29.97,29.97,98417.68600605991,17.1511,17.2025,17.1169,17.1169,98417.686
2011-11-01 14:50:00,29.96,30.03,29.76,29.81,139378.29648748736,17.1112,17.1511,16.9969,17.0255,139378.2965
2011-11-01 14:55:00,29.8,29.83,29.75,29.79,132757.26630007854,17.0198,17.0369,16.9912,17.0141,132757.2663
2011-11-01 15:00:00,29.8,29.83,29.59,29.66,178543.37335877004,17.0198,17.0369,16.8998,16.9398,178543.3734
2011-11-01 15:05:00,29.66,29.69,29.53,29.56,159578.04960161596,16.9398,16.957,16.8656,16.8827,159578.0496
2011-11-01 15:10:00,29.55,29.72,29.5,29.72,125687.35271013352,16.877,16.9741,16.8484,16.9741,125687.3527
2011-11-01 15:15:00,29.71,29.72,29.53,29.62,157670.29514083714,16.9684,16.9741,16.8656,16.917,157670.2951
2011-11-01 15:20:00,29.63,29.67,29.52,29.57,203905.2856020649,16.9227,16.9455,16.8599,16.8884,203905.2856
2011-11-01 15:25:00,29.57,29.69,29.56,29.67,161036.9206598586,16.8884,16.957,16.8827,16.9455,161036.9207
2011-11-01 15:30:00,29.66,29.85,29.64,29.7,202109.7519919201,16.9398,17.0483,16.9284,16.9627,202109.752
2011-11-01 15:35:00,29.71,29.86,29.7,29.83,211536.3034451801,16.9684,17.054,16.9627,17.0369,211536.3034
2011-11-01 15:40:00,29.83,29.83,29.6,29.65,251262.48456963303,17.0369,17.0369,16.9056,16.9341,251262.4846
2011-11-01 15:45:00,29.65,29.66,29.46,29.53,570418.583772865,16.9341,16.9398,16.8256,16.8656,570418.5838
2011-11-01 15:50:00,29.52,29.52,29.36,29.43,1045112.7819548872,16.8599,16.8599,16.7685,16.8085,1045112.782
2011-11-01 15:55:00,29.42,29.52,29.31,29.39,1101335.4281225451,16.8028,16.8599,16.7399,16.7856,1101335.4281
2011-11-02 09:30:00,30.12,30.52,30.11,30.42,166760.18404219503,17.2025,17.431,17.1968,17.3739,166760.184
2011-11-02 09:35:00,30.42,30.43,30.3,30.35,248456.96330378184,17.3739,17.3796,17.3053,17.3339,248456.9633
2011-11-02 09:40:00,30.36,30.4,30.11,30.22,116597.46380877566,17.3396,17.3625,17.1968,17.2597,116597.4638
2011-11-02 09:45:00,30.24,30.29,30.13,30.17,75749.07417798227,17.2711,17.2996,17.2083,17.2311,75749.0742
2011-11-02 09:50:00,30.17,30.19,30.01,30.09,82482.32521602513,17.2311,17.2425,17.1397,17.1854,82482.3252
2011-11-02 09:55:00,30.09,30.1,30.01,30.07,55885.9836157558,17.1854,17.1911,17.1397,17.174,55885.9836
2011-11-02 10:00:00,30.07,30.15,30.05,30.09,163618.0002244417,17.174,17.2197,17.1626,17.1854,163618.0002
2011-11-02 10:05:00,30.09,30.12,30.01,30.11,98081.02345415778,17.1854,17.2025,17.1397,17.1968,98081.0235
2011-11-02 10:10:00,30.13,30.22,30.08,30.22,63404.78060823701,17.2083,17.2597,17.1797,17.2597,63404.7806
2011-11-02 10:15:00,30.22,30.27,30.15,30.24,94153.2936819661,17.2597,17.2882,17.2197,17.2711,94153.2937
2011-11-02 10:20:00,30.25,30.39,30.24,30.39,92918.86432499158,17.2768,17.3568,17.2711,17.3568,92918.8643
2011-11-02 10:25:00,30.4,30.43,30.35,30.42,81135.67500841655,17.3625,17.3796,17.3339,17.3739,81135.675
2011-11-02 10:30:00,30.41,30.42,30.34,30.37,79452.36224890585,17.3682,17.3739,17.3282,17.3453,79452.3622
2011-11-02 10:35:00,30.38,30.49,30.36,30.46,56559.30871956009,17.351,17.4139,17.3396,17.3967,56559.3087
2011-11-02 10:40:00,30.46,30.54,30.44,30.54,71035.79845135225,17.3967,17.4424,17.3853,17.4424,71035.7985
2011-11-02 10:45:00,30.54,30.56,30.4,30.54,149029.28964201547,17.4424,17.4538,17.3625,17.4424,149029.2896
2011-11-02 10:50:00,30.54,30.64,30.54,30.57,150375.93984962406,17.4424,17.4995,17.4424,17.4596,150375.9398
2011-11-02 10:55:00,30.59,30.66,30.56,30.57,120525.19358096732,17.471,17.511,17.4538,17.4596,120525.1936
2011-11-02 11:00:00,30.56,30.65,30.56,30.63,90225.56390977444,17.4538,17.5052,17.4538,17.4938,90225.5639
2011-11-02 11:05:00,30.63,30.65,30.61,30.62,62619.234653798674,17.4938,17.5052,17.4824,17.4881,62619.2347
2011-11-02 11:10:00,30.61,30.62,30.56,30.6,42980.58579284031,17.4824,17.4881,17.4538,17.4767,42980.5858
2011-11-02 11:15:00,30.6,30.77,30.6,30.76,128043.99057344854,17.4767,17.5738,17.4767,17.5681,128043.9906
2011-11-02 11:20:00,30.76,30.78,30.7,30.75,63404.78060823701,17.5681,17.5795,17.5338,17.5624,63404.7806
2011-11-02 11:25:00,30.74,30.75,30.56,30.6,71821.34440579059,17.5566,17.5624,17.4538,17.4767,71821.3444
2011-11-02 11:30:00,30.61,30.62,30.56,30.6,55212.65851195152,17.4824,17.4881,17.4538,17.4767,55212.6585
2011-11-02 11:35:00,30.59,30.63,30.55,30.57,86971.15924138704,17.471,17.4938,17.4481,17.4596,86971.1592
2011-11-02 11:40:00,30.57,30.6,30.56,30.56,67332.51038042868,17.4596,17.4767,17.4538,17.4538,67332.5104
2011-11-02 11:45:00,30.56,30.61,30.55,30.56,65312.53506901582,17.4538,17.4824,17.4481,17.4538,65312.5351
2011-11-02 11:50:00,30.56,30.56,30.5,30.53,43653.91089664459,17.4538,17.4538,17.4196,17.4367,43653.9109
2011-11-02 11:55:00,30.52,30.56,30.49,30.52,40399.50622825721,17.431,17.4538,17.4139,17.431,40399.5062
2011-11-02 12:00:00,30.52,30.54,30.47,30.54,36359.55560543149,17.431,17.4424,17.4024,17.4424,36359.5556
2011-11-02 12:05:00,30.54,30.56,30.46,30.48,39277.29772191673,17.4424,17.4538,17.3967,17.4082,39277.2977
2011-11-02 12:10:00,30.48,30.58,30.48,30.56,46571.65301312984,17.4082,17.4653,17.4082,17.4538,46571.653
2011-11-02 12:15:00,30.54,30.56,30.48,30.5,44439.45685108293,17.4424,17.4538,17.4082,17.4196,44439.4569
2011-11-02 12:20:00,30.51,30.52,30.46,30.48,36920.65985860173,17.4253,17.431,17.3967,17.4082,36920.6599
2011-11-02 12:25:00,30.49,30.55,30.48,30.55,25249.69139266076,17.4139,17.4481,17.4082,17.4481,25249.6914
2011-11-02 12:30:00,30.53,30.6,30.44,30.44,92133.31837055324,17.4367,17.4767,17.3853,17.3853,92133.3184
2011-11-02 12:35:00,30.44,30.5,30.39,30.46,103916.50768712828,17.3853,17.4196,17.3568,17.3967,103916.5077
2011-11-02 12:40:00,30.47,30.6,30.43,30.46,85848.95073504657,17.4024,17.4767,17.3796,17.3967,85848.9507
2011-11-02 12:45:00,30.45,30.46,30.34,30.34,116148.58040623947,17.391,17.3967,17.3282,17.3282,116148.5804
2011-11-02 12:50:00,30.33,30.42,30.32,30.39,41858.37728649983,17.3225,17.3739,17.3168,17.3568,41858.3773
2011-11-02 12:55:00,30.39,30.4,30.25,30.27,55100.43766131747,17.3568,17.3625,17.2768,17.2882,55100.4377
2011-11-02 13:00:00,30.26,30.28,30.14,30.24,333520.36808439007,17.2825,17.2939,17.214,17.2711,333520.3681
2011-11-02 13:05:00,30.24,30.3,30.2,30.28,140500.50499382784,17.2711,17.3053,17.2482,17.2939,140500.505
2011-11-02 13:10:00,30.26,30.36,30.24,30.34,145887.10582426214,17.2825,17.3396,17.2711,17.3282,145887.1058
2011-11-02 13:15:00,30.33,30.33,30.24,30.25,93143.30602625968,17.3225,17.3225,17.2711,17.2768,93143.306
2011-11-02 13:20:00,30.24,30.24,30.11,30.16,137470.54202670854,17.2711,17.2711,17.1968,17.2254,137470.542
2011-11-02 13:25:00,30.16,30.34,30.16,30.3,101447.6489731792,17.2254,17.3282,17.2254,17.3053,101447.649
2011-11-02 13:30:00,30.3,30.37,30.28,30.31,95499.94388957469,17.3053,17.3453,17.2939,17.3111,95499.9439
2011-11-02 13:35:00,30.31,30.34,30.28,30.32,61609.24699809224,17.3111,17.3282,17.2939,17.3168,61609.247
2011-11-02 13:40:00,30.32,30.37,30.28,30.37,72606.89036022892,17.3168,17.3453,17.2939,17.3453,72606.8904
2011-11-02 13:45:00,30.37,30.48,30.37,30.46,72831.33206149703,17.3453,17.4082,17.3453,17.3967,72831.3321
2011-11-02 13:50:00,30.47,30.47,30.32,30.32,70138.03164627988,17.4024,17.4024,17.3168,17.3168,70138.0316
2011-11-02 13:55:00,30.32,30.34,30.26,30.3,85287.84648187633,17.3168,17.3282,17.2825,17.3053,85287.8465
2011-11-02 14:00:00,30.28,30.4,30.24,30.4,312535.0690158232,17.2939,17.3625,17.2711,17.3625,312535.069
2011-11-02 14:05:00,30.4,30.46,30.35,30.38,107058.6915048816,17.3625,17.3967,17.3339,17.351,107058.6915
2011-11-02 14:10:00,30.39,30.39,30.29,30.32,113006.39658848614,17.3568,17.3568,17.2996,17.3168,113006.3966
2011-11-02 14:15:00,30.32,30.38,30.28,30.29,97968.80260352373,17.3168,17.351,17.2939,17.2996,97968.8026
2011-11-02 14:20:00,30.29,30.38,30.27,30.27,151834.81090786666,17.2996,17.351,17.2882,17.2882,151834.8109
2011-11-02 14:25:00,30.27,30.33,30.25,30.28,80125.68735271013,17.2882,17.3225,17.2768,17.2939,80125.6874
2011-11-02 14:30:00,30.28,30.36,30.25,30.34,159578.04960161596,17.2939,17.3396,17.2768,17.3282,159578.0496
2011-11-02 14:35:00,30.35,30.39,30.31,30.32,120412.97273033328,17.3339,17.3568,17.3111,17.3168,120412.9727
2011-11-02 14:40:00,30.33,30.37,30.3,30.34,116709.68465940972,17.3225,17.3453,17.3053,17.3282,116709.6847
2011-11-02 14:45:00,30.33,30.47,30.32,30.43,117158.5680619459,17.3225,17.4024,17.3168,17.3796,117158.5681
2011-11-02 14:50:00,30.43,30.54,30.43,30.48,143754.90966221524,17.3796,17.4424,17.3796,17.4082,143754.9097
2011-11-02 14:55:00,30.48,30.64,30.48,30.63,103243.18258332396,17.4082,17.4995,17.4082,17.4938,103243.1826
2011-11-02 15:00:00,30.63,30.64,30.53,30.58,137919.42542924476,17.4938,17.4995,17.4367,17.4653,137919.4254
2011-11-02 15:05:00,30.59,30.75,30.59,30.72,263494.55728874425,17.471,17.5624,17.471,17.5452,263494.5573
2011-11-02 15:10:00,30.73,30.74,30.65,30.73,114353.04679609471,17.5509,17.5566,17.5052,17.5509,114353.0468
2011-11-02 15:15:00,30.73,30.73,30.64,30.73,128043.99057344854,17.5509,17.5509,17.4995,17.5509,128043.9906
2011-11-02 15:20:00,30.73,30.93,30.73,30.85,244529.2335315901,17.5509,17.6652,17.5509,17.6195,244529.2335
2011-11-02 15:25:00,30.85,30.85,30.66,30.66,217932.89193132083,17.6195,17.6195,17.511,17.511,217932.8919
2011-11-02 15:30:00,30.68,30.75,30.65,30.67,365503.3105150937,17.5224,17.5624,17.5052,17.5167,365503.3105
2011-11-02 15:35:00,30.67,30.72,30.64,30.72,254180.22668611823,17.5167,17.5452,17.4995,17.5452,254180.2267
2011-11-02 15:40:00,30.72,30.74,30.56,30.64,242509.2582201773,17.5452,17.5566,17.4538,17.4995,242509.2582
2011-11-02 15:45:00,30.64,30.65,30.56,30.61,346201.32420603745,17.4995,17.5052,17.4538,17.4824,346201.3242
2011-11-02 15:50:00,30.61,30.72,30.59,30.72,291661.99079789023,17.4824,17.5452,17.471,17.5452,291661.9908
2011-11-02 15:55:00,30.72,30.86,30.7,30.77,940298.5074626864,17.5452,17.6252,17.5338,17.5738,940298.5075
2011-11-03 09:30:00,31.05,31.36,30.86,31.05,300190.77544607787,17.7337,17.9107,17.6252,17.7337,300190.7754
2011-11-03 09:35:00,31.03,31.09,30.84,30.9,177533.38570306363,17.7223,17.7565,17.6138,17.648,177533.3857
2011-11-03 09:40:00,30.92,30.92,30.63,30.63,123891.81909998876,17.6595,17.6595,17.4938,17.4938,123891.8191
2011-11-03 09:45:00,30.62,30.81,30.6,30.64,156323.64493322858,17.4881,17.5966,17.4767,17.4995,156323.6449
2011-11-03 09:50:00,30.64,30.64,30.45,30.46,162495.79171810122,17.4995,17.4995,17.391,17.3967,162495.7917
2011-11-03 09:55:00,30.45,30.56,30.41,30.45,112333.07148468184,17.391,17.4538,17.3682,17.391,112333.0715
2011-11-03 10:00:00,30.47,30.48,30.03,30.09,240938.16631130065,17.4024,17.4082,17.1511,17.1854,240938.1663
2011-11-03 10:05:00,30.09,30.29,30.01,30.27,258444.61901021207,17.1854,17.2996,17.1397,17.2882,258444.619
2011-11-03 10:10:00,30.3,30.37,30.19,30.34,106946.47065424756,17.3053,17.3453,17.2425,17.3282,106946.4707
2011-11-03 10:15:00,30.33,30.5,30.32,30.44,115250.81360116709,17.3225,17.4196,17.3168,17.3853,115250.8136
2011-11-03 10:20:00,30.44,30.53,30.4,30.45,98978.79025923015,17.3853,17.4367,17.3625,17.391,98978.7903
2011-11-03 10:25:00,30.44,30.65,30.43,30.6,87868.92604645943,17.3853,17.5052,17.3796,17.4767,87868.926
2011-11-03 10:30:00,30.59,30.69,30.55,30.6,77320.16608685894,17.471,17.5281,17.4481,17.4767,77320.1661
2011-11-03 10:35:00,30.59,30.62,30.47,30.52,73055.77376276512,17.471,17.4881,17.4024,17.431,73055.7738
2011-11-03 10:40:00,30.52,30.87,30.52,30.74,180002.24441701267,17.431,17.6309,17.431,17.5566,180002.2444
2011-11-03 10:45:00,30.75,30.97,30.75,30.85,266187.8577039614,17.5624,17.688,17.5624,17.6195,266187.8577
2011-11-03 10:50:00,30.85,30.88,30.68,30.78,132083.94119627427,17.6195,17.6366,17.5224,17.5795,132083.9412
2011-11-03 10:55:00,30.77,30.87,30.65,30.67,93255.52687689372,17.5738,17.6309,17.5052,17.5167,93255.5269
2011-11-03 11:00:00,30.67,30.77,30.58,30.62,89327.79710470205,17.5167,17.5738,17.4653,17.4881,89327.7971
2011-11-03 11:05:00,30.62,30.64,30.53,30.55,139153.85478621928,17.4881,17.4995,17.4367,17.4481,139153.8548
2011-11-03 11:10:00,30.55,30.66,30.55,30.64,68679.16058803725,17.4481,17.511,17.4481,17.4995,68679.1606
2011-11-03 11:15:00,30.64,30.78,30.62,30.78,71484.68185388845,17.4995,17.5795,17.4881,17.5795,71484.6819
2011-11-03 11:20:00,30.79,30.81,30.71,30.73,212658.51195152057,17.5852,17.5966,17.5395,17.5509,212658.512
2011-11-03 11:25:00,30.74,30.75,30.7,30.73,50948.2661878577,17.5566,17.5624,17.5338,17.5509,50948.2662
2011-11-03 11:30:00,30.73,30.75,30.65,30.73,71821.34440579059,17.5509,17.5624,17.5052,17.5509,71821.3444
2011-11-03 11:35:00,30.73,30.74,30.62,30.62,65312.53506901582,17.5509,17.5566,17.4881,17.4881,65312.5351
2011-11-03 11:40:00,30.6,30.64,30.56,30.62,50162.72023341936,17.4767,17.4995,17.4538,17.4881,50162.7202
2011-11-03 11:45:00,30.62,30.67,30.56,30.64,60823.70104365391,17.4881,17.5167,17.4538,17.4995,60823.701
2011-11-03 11:50:00,30.64,30.73,30.61,30.73,64302.54741330939,17.4995,17.5509,17.4824,17.5509,64302.5474
2011-11-03 11:55:00,30.72,30.72,30.59,30.61,66546.96442599034,17.5452,17.5452,17.471,17.4824,66546.9644
2011-11-03 12:00:00,30.6,30.67,30.57,30.67,74402.4239703737,17.4767,17.5167,17.4596,17.5167,74402.424
2011-11-03 12:05:00,30.67,30.73,30.62,30.72,77993.49119066322,17.5167,17.5509,17.4881,17.5452,77993.4912
2011-11-03 12:10:00,30.72,30.75,30.67,30.69,78217.93289193131,17.5452,17.5624,17.5167,17.5281,78217.9329
2011-11-03 12:15:00,30.68,30.71,30.63,30.63,57232.63382336438,17.5224,17.5395,17.4938,17.4938,57232.6338
2011-11-03 12:20:00,30.63,30.68,30.58,30.66,51733.81214229604,17.4938,17.5224,17.4653,17.511,51733.8121
2011-11-03 12:25:00,30.64,30.67,30.6,30.62,80125.68735271013,17.4995,17.5167,17.4767,17.4881,80125.6874
2011-11-03 12:30:00,30.62,30.66,30.58,30.62,222085.0634047806,17.4881,17.511,17.4653,17.4881,222085.0634
2011-11-03 12:35:00,30.62,30.64,30.59,30.63,117383.009763214,17.4881,17.4995,17.471,17.4938,117383.0098
2011-11-03 12:40:00,30.63,30.67,30.6,30.64,55324.87936258557,17.4938,17.5167,17.4767,17.4995,55324.8794
2011-11-03 12:45:00,30.64,30.89,30.64,30.89,112557.51318594994,17.4995,17.6423,17.4995,17.6423,112557.5132
2011-11-03 12:50:00,30.89,30.93,30.82,30.82,58579.28403097295,17.6423,17.6652,17.6023,17.6023,58579.284
2011-11-03 12:55:00,30.82,30.87,30.81,30.83,64639.209965211536,17.6023,17.6309,17.5966,17.608,64639.21
2011-11-03 13:00:00,30.84,30.86,30.8,30.81,51621.59129166199,17.6138,17.6252,17.5909,17.5966,51621.5913
2011-11-03 13:05:00,30.81,30.86,30.79,30.85,53080.46234990461,17.5966,17.6252,17.5852,17.6195,53080.4623
2011-11-03 13:10:00,30.85,30.9,30.83,30.85,75636.85332734822,17.6195,17.648,17.608,17.6195,75636.8533
2011-11-03 13:15:00,30.84,30.9,30.84,30.88,90450.00561104252,17.6138,17.648,17.6138,17.6366,90450.0056
2011-11-03 13:20:00,30.89,30.9,30.81,30.83,77993.49119066322,17.6423,17.648,17.5966,17.608,77993.4912
2011-11-03 13:25:00,30.84,30.86,30.8,30.81,68566.93973740321,17.6138,17.6252,17.5909,17.5966,68566.9397
2011-11-03 13:30:00,30.81,30.83,30.76,30.81,76422.39928178655,17.5966,17.608,17.5681,17.5966,76422.3993
2011-11-03 13:35:00,30.81,30.86,30.78,30.86,70586.91504881607,17.5966,17.6252,17.5795,17.6252,70586.915
2011-11-03 13:40:00,30.86,30.9,30.85,30.88,75973.51587925036,17.6252,17.648,17.6195,17.6366,75973.5159
2011-11-03 13:45:00,30.87,31.05,30.87,31.03,138817.19223431713,17.6309,17.7337,17.6309,17.7223,138817.1922
2011-11-03 13:50:00,31.04,31.09,30.97,31.0,110761.97957580518,17.728,17.7565,17.688,17.7051,110761.9796
2011-11-03 13:55:00,31.0,31.05,30.94,30.95,178655.5942094041,17.7051,17.7337,17.6709,17.6766,178655.5942
2011-11-03 14:00:00,30.96,30.99,30.87,30.97,170351.25126248455,17.6823,17.6994,17.6309,17.688,170351.2513
2011-11-03 14:05:00,30.97,31.04,30.94,31.0,154864.77387498596,17.688,17.728,17.6709,17.7051,154864.7739
2011-11-03 14:10:00,31.01,31.05,30.97,31.05,154191.4487711817,17.7109,17.7337,17.688,17.7337,154191.4488
2011-11-03 14:15:00,31.05,31.08,30.97,31.01,110874.20042643925,17.7337,17.7508,17.688,17.7109,110874.2004
2011-11-03 14:20:00,31.0,31.04,30.86,30.9,123779.59824935472,17.7051,17.728,17.6252,17.648,123779.5982
2011-11-03 14:25:00,30.9,30.97,30.89,30.96,97407.69835035349,17.648,17.688,17.6423,17.6823,97407.6984
2011-11-03 14:30:00,30.97,31.01,30.93,31.01,117719.67231511614,17.688,17.7109,17.6652,17.7109,117719.6723
2011-11-03 14:35:00,31.01,31.05,30.97,31.04,156211.42408259457,17.7109,17.7337,17.688,17.728,156211.4241
2011-11-03 14:40:00,31.04,31.05,30.98,31.0,131747.27864437213,17.728,17.7337,17.6937,17.7051,131747.2786
2011-11-03 14:45:00,31.0,31.03,30.88,30.89,164515.76702951407,17.7051,17.7223,17.6366,17.6423,164515.767
2011-11-03 14:50:00,30.88,30.92,30.85,30.89,75524.63247671416,17.6366,17.6595,17.6195,17.6423,75524.6325
2011-11-03 14:55:00,30.89,30.95,30.89,30.93,89888.90135787228,17.6423,17.6766,17.6423,17.6652,89888.9014
2011-11-03 15:00:00,30.94,31.05,30.92,31.04,114353.04679609471,17.6709,17.7337,17.6595,17.728,114353.0468
2011-11-03 15:05:00,31.04,31.05,30.97,31.01,107732.01660868588,17.728,17.7337,17.688,17.7109,107732.0166
2011-11-03 15:10:00,31.01,31.08,30.97,31.0,200987.5434855796,17.7109,17.7508,17.688,17.7051,200987.5435
2011-11-03 15:15:00,31.0,31.09,30.99,31.01,138368.30883178097,17.7051,17.7565,17.6994,17.7109,138368.3088
2011-11-03 15:20:00,31.01,31.11,31.01,31.11,113567.50084165638,17.7109,17.768,17.7109,17.768,113567.5008
2011-11-03 15:25:00,31.11,31.19,31.06,31.17,136460.55437100213,17.768,17.8137,17.7394,17.8022,136460.5544
2011-11-03 15:30:00,31.17,31.28,31.17,31.21,183032.207384132,17.8022,17.8651,17.8022,17.8251,183032.2074
2011-11-03 15:35:00,31.2,31.22,31.03,31.06,161934.68746493096,17.8194,17.8308,17.7223,17.7394,161934.6875
2011-11-03 15:40:00,31.06,31.21,31.01,31.17,208843.0030299629,17.7394,17.8251,17.7109,17.8022,208843.003
2011-11-03 15:45:00,31.16,31.2,31.05,31.18,259005.7232633824,17.7965,17.8194,17.7337,17.8079,259005.7233
2011-11-03 15:50:00,31.17,31.26,31.13,31.17,457524.4080350129,17.8022,17.8536,17.7794,17.8022,457524.408
2011-11-03 15:55:00,31.16,31.25,31.13,31.14,774997.1944787342,17.7965,17.8479,17.7794,17.7851,774997.1945
2011-11-04 09:30:00,30.65,30.73,30.58,30.6,97856.58175288967,17.5052,17.5509,17.4653,17.4767,97856.5818
2011-11-04 09:35:00,30.59,30.66,30.52,30.52,116148.58040623947,17.471,17.511,17.431,17.431,116148.5804
2011-11-04 09:40:00,30.51,30.56,30.36,30.37,113791.94254292447,17.4253,17.4538,17.3396,17.3453,113791.9425
2011-11-04 09:45:00,30.37,30.62,30.35,30.51,93928.851980698,17.3453,17.4881,17.3339,17.4253,93928.852
2011-11-04 09:50:00,30.52,30.63,30.45,30.46,79115.6996970037,17.431,17.4938,17.391,17.3967,79115.6997
2011-11-04 09:55:00,30.47,30.57,30.38,30.39,283806.5312535069,17.4024,17.4596,17.351,17.3568,283806.5313
2011-11-04 10:00:00,30.38,30.38,30.14,30.21,295814.16227135,17.351,17.351,17.214,17.2539,295814.1623
2011-11-04 10:05:00,30.21,30.3,30.16,30.29,86634.4966894849,17.2539,17.3053,17.2254,17.2996,86634.4967
2011-11-04 10:10:00,30.3,30.48,30.29,30.48,114353.04679609471,17.3053,17.4082,17.2996,17.4082,114353.0468
2011-11-04 10:15:00,30.48,30.54,30.44,30.45,147345.97688250476,17.4082,17.4424,17.3853,17.391,147345.9769
2011-11-04 10:20:00,30.44,30.45,30.32,30.41,112669.734036584,17.3853,17.391,17.3168,17.3682,112669.734
2011-11-04 10:25:00,30.4,30.48,30.38,30.48,107507.5749074178,17.3625,17.4082,17.351,17.4082,107507.5749
2011-11-04 10:30:00,30.46,30.48,30.42,30.45,96622.15239591515,17.3967,17.4082,17.3739,17.391,96622.1524
2011-11-04 10:35:00,30.44,30.47,30.42,30.47,86746.71754011895,17.3853,17.4024,17.3739,17.4024,86746.7175
2011-11-04 10:40:00,30.46,30.59,30.45,30.59,47693.86151947032,17.3967,17.471,17.391,17.471,47693.8615
2011-11-04 10:45:00,30.58,30.68,30.56,30.68,46683.87386376388,17.4653,17.5224,17.4538,17.5224,46683.8739
2011-11-04 10:50:00,30.68,30.68,30.56,30.6,53080.46234990461,17.5224,17.5224,17.4538,17.4767,53080.4623
2011-11-04 10:55:00,30.59,30.63,30.56,30.62,46347.21131186174,17.471,17.4938,17.4538,17.4881,46347.2113
2011-11-04 11:00:00,30.62,30.77,30.62,30.71,78554.59544383346,17.4881,17.5738,17.4881,17.5395,78554.5954
2011-11-04 11:05:00,30.7,30.77,30.65,30.69,39838.40197508697,17.5338,17.5738,17.5052,17.5281,39838.402
2011-11-04 11:10:00,30.7,30.79,30.69,30.73,59252.60913477724,17.5338,17.5852,17.5281,17.5509,59252.6091
2011-11-04 11:15:00,30.73,30.77,30.6,30.6,54090.45000561104,17.5509,17.5738,17.4767,17.4767,54090.45
2011-11-04 11:20:00,30.6,30.64,30.53,30.56,82370.10436539109,17.4767,17.4995,17.4367,17.4538,82370.1044
2011-11-04 11:25:00,30.56,30.64,30.53,30.57,32656.26753450791,17.4538,17.4995,17.4367,17.4596,32656.2675
2011-11-04 11:30:00,30.57,30.62,30.55,30.6,32992.93008641005,17.4596,17.4881,17.4481,17.4767,32992.9301
2011-11-04 11:35:00,30.58,30.62,30.46,30.62,74290.20311973964,17.4653,17.4881,17.3967,17.4881,74290.2031
2011-11-04 11:40:00,30.62,30.66,30.56,30.59,37369.54326113792,17.4881,17.511,17.4538,17.471,37369.5433
2011-11-04 11:45:00,30.59,30.73,30.57,30.66,64751.43081584558,17.471,17.5509,17.4596,17.511,64751.4308
2011-11-04 11:50:00,30.64,30.68,30.6,30.65,23005.2743799798,17.4995,17.5224,17.4767,17.5052,23005.2744
2011-11-04 11:55:00,30.64,30.74,30.64,30.73,32095.16328133767,17.4995,17.5566,17.4995,17.5509,32095.1633
2011-11-04 12:00:00,30.73,30.78,30.72,30.73,52743.79979800247,17.5509,17.5795,17.5452,17.5509,52743.7998
2011-11-04 12:05:00,30.73,30.79,30.7,30.71,27942.9918078779,17.5509,17.5852,17.5338,17.5395,27942.9918
2011-11-04 12:10:00,30.72,30.8,30.7,30.8,15262.035686230502,17.5452,17.5909,17.5338,17.5909,15262.0357
2011-11-04 12:15:00,30.8,30.81,30.75,30.8,24913.02884075861,17.5909,17.5966,17.5624,17.5909,24913.0288
2011-11-04 12:20:00,30.81,30.82,30.74,30.76,37818.42666367411,17.5966,17.6023,17.5566,17.5681,37818.4267
2011-11-04 12:25:00,30.77,30.87,30.76,30.83,86971.15924138704,17.5738,17.6309,17.5681,17.608,86971.1592
2011-11-04 12:30:00,30.83,30.84,30.79,30.8,36471.776456065534,17.608,17.6138,17.5852,17.5909,36471.7765
2011-11-04 12:35:00,30.79,30.8,30.72,30.73,24688.587139490515,17.5852,17.5909,17.5452,17.5509,24688.5871
2011-11-04 12:40:00,30.73,30.77,30.64,30.64,53417.124901806754,17.5509,17.5738,17.4995,17.4995,53417.1249
2011-11-04 12:45:00,30.64,30.68,30.63,30.65,38267.3100662103,17.4995,17.5224,17.4938,17.5052,38267.3101
2011-11-04 12:50:00,30.65,30.7,30.63,30.67,42868.36494220626,17.5052,17.5338,17.4938,17.5167,42868.3649
2011-11-04 12:55:00,30.67,30.74,30.65,30.7,36471.776456065534,17.5167,17.5566,17.5052,17.5338,36471.7765
2011-11-04 13:00:00,30.7,30.75,30.69,30.74,33329.5926383122,17.5338,17.5624,17.5281,17.5566,33329.5926
2011-11-04 13:05:00,30.75,30.84,30.74,30.83,47132.75726630008,17.5624,17.6138,17.5566,17.608,47132.7573
2011-11-04 13:10:00,30.84,30.92,30.84,30.89,58354.84232970486,17.6138,17.6595,17.6138,17.6423,58354.8423
2011-11-04 13:15:00,30.9,30.96,30.89,30.89,45225.00280552126,17.648,17.6823,17.6423,17.6423,45225.0028
2011-11-04 13:20:00,30.89,30.94,30.87,30.91,42868.36494220626,17.6423,17.6709,17.6309,17.6537,42868.3649
2011-11-04 13:25:00,30.92,30.92,30.85,30.89,39726.18112445292,17.6595,17.6595,17.6195,17.6423,39726.1811
2011-11-04 13:30:00,30.89,30.89,30.83,30.84,39052.85602064864,17.6423,17.6423,17.608,17.6138,39052.856
2011-11-04 13:35:00,30.85,30.89,30.81,30.81,43092.80664347435,17.6195,17.6423,17.5966,17.5966,43092.8066
2011-11-04 13:40:00,30.81,30.9,30.78,30.9,91684.43496801706,17.5966,17.648,17.5795,17.648,91684.435
2011-11-04 13:45:00,30.89,30.98,30.87,30.91,96397.71069464706,17.6423,17.6937,17.6309,17.6537,96397.7107
2011-11-04 13:50:00,30.91,30.98,30.89,30.93,58915.9465828751,17.6537,17.6937,17.6423,17.6652,58915.9466
2011-11-04 13:55:00,30.92,30.93,30.85,30.87,35349.56794972506,17.6595,17.6652,17.6195,17.6309,35349.5679
2011-11-04 14:00:00,30.88,30.89,30.81,30.85,29177.42116485243,17.6366,17.6423,17.5966,17.6195,29177.4212
2011-11-04 14:05:00,30.84,30.9,30.82,30.89,68005.83548423297,17.6138,17.648,17.6023,17.6423,68005.8355
2011-11-04 14:10:00,30.89,30.91,30.86,30.9,52631.57894736842,17.6423,17.6537,17.6252,17.648,52631.5789
2011-11-04 14:15:00,30.9,30.97,30.89,30.95,31646.27987880148,17.648,17.688,17.6423,17.6766,31646.2799
2011-11-04 14:20:00,30.95,31.0,30.92,30.94,43653.91089664459,17.6766,17.7051,17.6595,17.6709,43653.9109
2011-11-04 14:25:00,30.93,30.97,30.92,30.92,35012.90539782291,17.6652,17.688,17.6595,17.6595,35012.9054
2011-11-04 14:30:00,30.93,30.97,30.89,30.89,33554.03433958029,17.6652,17.688,17.6423,17.6423,33554.0343
2011-11-04 14:35:00,30.89,30.89,30.79,30.81,47469.41981820222,17.6423,17.6423,17.5852,17.5966,47469.4198
2011-11-04 14:40:00,30.8,30.86,30.8,30.83,30636.29222309505,17.5909,17.6252,17.5909,17.608,30636.2922
2011-11-04 14:45:00,30.82,30.96,30.82,30.94,51509.37044102794,17.6023,17.6823,17.6023,17.6709,51509.3704
2011-11-04 14:50:00,30.94,30.94,30.86,30.86,70138.03164627988,17.6709,17.6709,17.6252,17.6252,70138.0316
2011-11-04 14:55:00,30.88,30.92,30.81,30.88,101896.5323757154,17.6366,17.6595,17.5966,17.6366,101896.5324
2011-11-04 15:00:00,30.88,30.88,30.81,30.81,88991.13455279991,17.6366,17.6366,17.5966,17.5966,88991.1346
2011-11-04 15:05:00,30.81,30.81,30.71,30.72,119627.42677589496,17.5966,17.5966,17.5395,17.5452,119627.4268
2011-11-04 15:10:00,30.72,30.77,30.69,30.73,101784.31152508136,17.5452,17.5738,17.5281,17.5509,101784.3115
2011-11-04 15:15:00,30.74,30.81,30.74,30.81,79789.02480080798,17.5566,17.5966,17.5566,17.5966,79789.0248
2011-11-04 15:20:00,30.81,30.83,30.73,30.81,105150.9370441028,17.5966,17.608,17.5509,17.5966,105150.937
2011-11-04 15:25:00,30.82,30.9,30.82,30.87,103467.62428459208,17.6023,17.648,17.6023,17.6309,103467.6243
2011-11-04 15:30:00,30.87,30.97,30.83,30.97,157109.19088766692,17.6309,17.688,17.608,17.688,157109.1909
2011-11-04 15:35:00,30.97,30.98,30.85,30.89,152508.13601167095,17.688,17.6937,17.6195,17.6423,152508.136
2011-11-04 15:40:00,30.89,31.05,30.89,31.05,166086.85893839074,17.6423,17.7337,17.6423,17.7337,166086.8589
2011-11-04 15:45:00,31.05,31.14,31.04,31.04,206598.586017282,17.7337,17.7851,17.728,17.728,206598.586
2011-11-04 15:50:00,31.04,31.04,30.87,30.93,269105.59982044663,17.728,17.728,17.6309,17.6652,269105.5998
2011-11-04 15:55:00,30.92,31.0,30.85,30.99,457861.070586915,17.6595,17.7051,17.6195,17.6994,457861.0706
2011-11-07 09:30:00,30.13,30.36,30.09,30.21,131186.17439120187,17.5846,17.7188,17.5612,17.6312,131186.1744
2011-11-07 09:35:00,30.21,30.4,30.21,30.32,151947.03175850073,17.6312,17.7421,17.6312,17.6954,151947.0318
2011-11-07 09:40:00,30.34,30.34,30.24,30.29,92469.9809224554,17.7071,17.7071,17.6488,17.6779,92469.9809
2011-11-07 09:45:00,30.29,30.39,30.29,30.3,153967.00706991358,17.6779,17.7363,17.6779,17.6838,153967.0071
2011-11-07 09:50:00,30.31,30.32,30.28,30.32,170463.4721131186,17.6896,17.6954,17.6721,17.6954,170463.4721
2011-11-07 09:55:00,30.32,30.32,30.25,30.3,163281.33767253955,17.6954,17.6954,17.6546,17.6838,163281.3377
2011-11-07 10:00:00,30.3,30.31,30.15,30.26,103355.40343395802,17.6838,17.6896,17.5962,17.6604,103355.4034
2011-11-07 10:05:00,30.26,30.33,30.22,30.33,131298.39524183594,17.6604,17.7013,17.6371,17.7013,131298.3952
2011-11-07 10:10:00,30.33,30.39,30.27,30.32,132532.82459881046,17.7013,17.7363,17.6663,17.6954,132532.8246
2011-11-07 10:15:00,30.32,30.35,30.25,30.26,120188.5310290652,17.6954,17.713,17.6546,17.6604,120188.531
2011-11-07 10:20:00,30.26,30.33,30.25,30.32,95612.16474020873,17.6604,17.7013,17.6546,17.6954,95612.1647
2011-11-07 10:25:00,30.32,30.32,30.18,30.24,48479.40747390865,17.6954,17.6954,17.6137,17.6488,48479.4075
2011-11-07 10:30:00,30.23,30.23,30.15,30.18,90113.3430591404,17.6429,17.6429,17.5962,17.6137,90113.3431
2011-11-07 10:35:00,30.17,30.17,30.05,30.11,148804.8479407474,17.6079,17.6079,17.5379,17.5729,148804.8479
2011-11-07 10:40:00,30.11,30.19,30.11,30.17,116934.1263606778,17.5729,17.6196,17.5729,17.6079,116934.1264
2011-11-07 10:45:00,30.15,30.17,30.01,30.02,141173.83009763213,17.5962,17.6079,17.5145,17.5204,141173.8301
2011-11-07 10:50:00,30.03,30.07,29.81,29.83,153069.2402648412,17.5262,17.5495,17.3978,17.4095,153069.2403
2011-11-07 10:55:00,29.83,29.99,29.83,29.97,130176.18673549544,17.4095,17.5029,17.4095,17.4912,130176.1867
2011-11-07 11:00:00,29.96,30.03,29.91,30.0,87532.26349455728,17.4853,17.5262,17.4562,17.5087,87532.2635
2011-11-07 11:05:00,30.0,30.1,29.99,30.01,104365.39108966444,17.5087,17.5671,17.5029,17.5145,104365.3911
2011-11-07 11:10:00,30.01,30.11,29.98,30.01,71709.12355515655,17.5145,17.5729,17.497,17.5145,71709.1236
2011-11-07 11:15:00,30.02,30.11,29.99,29.99,71709.12355515655,17.5204,17.5729,17.5029,17.5029,71709.1236
2011-11-07 11:20:00,29.99,30.01,29.9,29.91,81247.89585905061,17.5029,17.5145,17.4503,17.4562,81247.8959
2011-11-07 11:25:00,29.92,29.92,29.77,29.83,107507.5749074178,17.462,17.462,17.3745,17.4095,107507.5749
2011-11-07 11:30:00,29.83,29.83,29.74,29.79,79564.58309953989,17.4095,17.4095,17.3569,17.3861,79564.5831
2011-11-07 11:35:00,29.79,29.82,29.74,29.8,79564.58309953989,17.3861,17.4036,17.3569,17.392,79564.5831
2011-11-07 11:40:00,29.8,29.82,29.7,29.75,86522.27583885085,17.392,17.4036,17.3336,17.3628,86522.2758
2011-11-07 11:45:00,29.75,29.77,29.69,29.73,72719.11121086297,17.3628,17.3745,17.3278,17.3511,72719.1112
2011-11-07 11:50:00,29.73,29.81,29.7,29.73,53753.787453708894,17.3511,17.3978,17.3336,17.3511,53753.7875
2011-11-07 11:55:00,29.72,29.73,29.68,29.69,62619.234653798674,17.3453,17.3511,17.3219,17.3278,62619.2347
2011-11-07 12:00:00,29.68,29.73,29.66,29.71,75300.19077544607,17.3219,17.3511,17.3103,17.3394,75300.1908
2011-11-07 12:05:00,29.72,29.76,29.69,29.73,78666.81629446751,17.3453,17.3686,17.3278,17.3511,78666.8163
2011-11-07 12:10:00,29.73,29.76,29.67,29.67,60823.70104365391,17.3511,17.3686,17.3161,17.3161,60823.701
2011-11-07 12:15:00,29.68,29.68,29.57,29.57,92133.31837055324,17.3219,17.3219,17.2577,17.2577,92133.3184
2011-11-07 12:20:00,29.57,29.58,29.51,29.52,75300.19077544607,17.2577,17.2636,17.2227,17.2285,75300.1908
2011-11-07 12:25:00,29.53,29.54,29.49,29.51,104589.83279093256,17.2344,17.2402,17.211,17.2227,104589.8328
2011-11-07 12:30:00,29.52,29.53,29.46,29.5,86297.83413758276,17.2285,17.2344,17.1935,17.2169,86297.8341
2011-11-07 12:35:00,29.5,29.58,29.5,29.57,72943.55291213107,17.2169,17.2636,17.2169,17.2577,72943.5529
2011-11-07 12:40:00,29.58,29.68,29.57,29.65,77993.49119066322,17.2636,17.3219,17.2577,17.3044,77993.4912
2011-11-07 12:45:00,29.66,29.68,29.63,29.64,56447.08786892604,17.3103,17.3219,17.2927,17.2986,56447.0879
2011-11-07 12:50:00,29.64,29.69,29.62,29.67,72831.33206149703,17.2986,17.3278,17.2869,17.3161,72831.3321
2011-11-07 12:55:00,29.68,29.72,29.68,29.69,48816.07002581079,17.3219,17.3453,17.3219,17.3278,48816.07
2011-11-07 13:00:00,29.67,29.7,29.6,29.64,60935.92189428795,17.3161,17.3336,17.2752,17.2986,60935.9219
2011-11-07 13:05:00,29.64,29.67,29.64,29.66,22331.94927617552,17.2986,17.3161,17.2986,17.3103,22331.9493
2011-11-07 13:10:00,29.66,29.68,29.65,29.67,98193.24430479182,17.3103,17.3219,17.3044,17.3161,98193.2443
2011-11-07 13:15:00,29.66,29.76,29.66,29.74,49826.05768151722,17.3103,17.3686,17.3103,17.3569,49826.0577
2011-11-07 13:20:00,29.76,29.77,29.68,29.68,73729.0988665694,17.3686,17.3745,17.3219,17.3219,73729.0989
2011-11-07 13:25:00,29.68,29.72,29.67,29.71,51284.928739759845,17.3219,17.3453,17.3161,17.3394,51284.9287
2011-11-07 13:30:00,29.72,29.74,29.66,29.66,92806.64347435754,17.3453,17.3569,17.3103,17.3103,92806.6435
2011-11-07 13:35:00,29.66,29.66,29.59,29.6,69128.04399057344,17.3103,17.3103,17.2694,17.2752,69128.044
2011-11-07 13:40:00,29.58,29.61,29.54,29.54,97968.80260352373,17.2636,17.2811,17.2402,17.2402,97968.8026
2011-11-07 13:45:00,29.55,29.55,29.5,29.51,69464.70654247559,17.2461,17.2461,17.2169,17.2227,69464.7065
2011-11-07 13:50:00,29.51,29.55,29.5,29.55,80686.79160588037,17.2227,17.2461,17.2169,17.2461,80686.7916
2011-11-07 13:55:00,29.55,29.73,29.55,29.66,369655.4819885535,17.2461,17.3511,17.2461,17.3103,369655.482
2011-11-07 14:00:00,29.66,29.8,29.59,29.79,284592.0772079452,17.3103,17.392,17.2694,17.3861,284592.0772
2011-11-07 14:05:00,29.78,29.8,29.66,29.66,140837.16754573,17.3803,17.392,17.3103,17.3103,140837.1675
2011-11-07 14:10:00,29.67,29.83,29.67,29.69,151049.26495342833,17.3161,17.4095,17.3161,17.3278,151049.265
2011-11-07 14:15:00,29.7,29.78,29.68,29.75,127258.4446190102,17.3336,17.3803,17.3219,17.3628,127258.4446
2011-11-07 14:20:00,29.75,29.85,29.74,29.79,229603.8603972618,17.3628,17.4211,17.3569,17.3861,229603.8604
2011-11-07 14:25:00,29.79,29.81,29.69,29.72,126585.11951520592,17.3861,17.3978,17.3278,17.3453,126585.1195
2011-11-07 14:30:00,29.72,29.76,29.71,29.71,126585.11951520592,17.3453,17.3686,17.3394,17.3394,126585.1195
2011-11-07 14:35:00,29.71,29.81,29.7,29.8,180226.6861182808,17.3394,17.3978,17.3336,17.392,180226.6861
2011-11-07 14:40:00,29.8,29.8,29.72,29.79,118841.88082145662,17.392,17.392,17.3453,17.3861,118841.8808
2011-11-07 14:45:00,29.79,29.81,29.75,29.8,79676.80395017394,17.3861,17.3978,17.3628,17.392,79676.804
2011-11-07 14:50:00,29.8,29.9,29.78,29.9,190551.0043766132,17.392,17.4503,17.3803,17.4503,190551.0044
2011-11-07 14:55:00,29.89,29.98,29.88,29.94,100437.66131747278,17.4445,17.497,17.4387,17.4737,100437.6613
2011-11-07 15:00:00,29.95,29.96,29.9,29.92,83155.65031982942,17.4795,17.4853,17.4503,17.462,83155.6503
2011-11-07 15:05:00,29.92,30.01,29.92,30.0,89327.79710470205,17.462,17.5145,17.462,17.5087,89327.7971
2011-11-07 15:10:00,30.0,30.07,29.99,30.06,259117.9441140164,17.5087,17.5495,17.5029,17.5437,259117.9441
2011-11-07 15:15:00,30.06,30.06,29.95,29.95,110200.87532263494,17.5437,17.5437,17.4795,17.4795,110200.8753
2011-11-07 15:20:00,29.96,30.06,29.96,30.05,84838.96307934013,17.4853,17.5437,17.4853,17.5379,84838.9631
2011-11-07 15:25:00,30.06,30.07,29.95,29.95,86073.39243631467,17.5437,17.5495,17.4795,17.4795,86073.3924
2011-11-07 15:30:00,29.95,30.06,29.93,29.99,185837.72864998315,17.4795,17.5437,17.4678,17.5029,185837.7286
2011-11-07 15:35:00,29.99,30.15,29.99,30.11,185276.62439681293,17.5029,17.5962,17.5029,17.5729,185276.6244
2011-11-07 15:40:00,30.1,30.16,30.01,30.11,216586.24172371224,17.5671,17.6021,17.5145,17.5729,216586.2417
2011-11-07 15:45:00,30.11,30.13,30.07,30.08,245651.44203793065,17.5729,17.5846,17.5495,17.5554,245651.442
2011-11-07 15:50:00,30.08,30.22,30.05,30.08,405790.5958927168,17.5554,17.6371,17.5379,17.5554,405790.5959
2011-11-07 15:55:00,30.09,30.16,30.07,30.16,516103.6920659858,17.5612,17.6021,17.5495,17.6021,516103.6921
2011-11-08 09:30:00,30.49,30.51,30.31,30.36,106048.70384917516,17.7947,17.8063,17.6896,17.7188,106048.7038
2011-11-08 09:35:00,30.39,30.41,30.31,30.34,85063.40478060824,17.7363,17.748,17.6896,17.7071,85063.4048
2011-11-08 09:40:00,30.34,30.4,30.31,30.37,55100.43766131747,17.7071,17.7421,17.6896,17.7246,55100.4377
2011-11-08 09:45:00,30.38,30.44,30.31,30.32,63292.55975760296,17.7305,17.7655,17.6896,17.6954,63292.5598
2011-11-08 09:50:00,30.32,30.4,30.31,30.32,65312.53506901582,17.6954,17.7421,17.6896,17.6954,65312.5351
2011-11-08 09:55:00,30.34,30.53,30.34,30.52,95724.38559084278,17.7071,17.818,17.7071,17.8122,95724.3856
2011-11-08 10:00:00,30.52,30.56,30.4,30.42,75412.41162608012,17.8122,17.8355,17.7421,17.7538,75412.4116
2011-11-08 10:05:00,30.41,30.45,30.33,30.34,115811.91785433731,17.748,17.7713,17.7013,17.7071,115811.9179
2011-11-08 10:10:00,30.33,30.36,30.11,30.3,258556.8398608461,17.7013,17.7188,17.5729,17.6838,258556.8399
2011-11-08 10:15:00,30.3,30.34,30.21,30.3,162720.23341936932,17.6838,17.7071,17.6312,17.6838,162720.2334
2011-11-08 10:20:00,30.3,30.34,30.21,30.24,83043.42946919537,17.6838,17.7071,17.6312,17.6488,83043.4295
2011-11-08 10:25:00,30.24,30.24,29.93,30.08,127146.22376837616,17.6488,17.6488,17.4678,17.5554,127146.2238
2011-11-08 10:30:00,30.07,30.14,29.99,30.02,76422.39928178655,17.5495,17.5904,17.5029,17.5204,76422.3993
2011-11-08 10:35:00,30.0,30.14,29.99,30.08,169902.36785994837,17.5087,17.5904,17.5029,17.5554,169902.3679
2011-11-08 10:40:00,30.08,30.13,30.06,30.11,148131.5228369431,17.5554,17.5846,17.5437,17.5729,148131.5228
2011-11-08 10:45:00,30.11,30.15,30.02,30.06,172259.00572326337,17.5729,17.5962,17.5204,17.5437,172259.0057
2011-11-08 10:50:00,30.05,30.12,30.01,30.1,144764.89731792166,17.5379,17.5787,17.5145,17.5671,144764.8973
2011-11-08 10:55:00,30.09,30.15,30.02,30.12,296038.6039726181,17.5612,17.5962,17.5204,17.5787,296038.604
2011-11-08 11:00:00,30.11,30.2,30.05,30.12,85063.40478060824,17.5729,17.6254,17.5379,17.5787,85063.4048
2011-11-08 11:05:00,30.12,30.14,29.97,30.02,84165.63797553585,17.5787,17.5904,17.4912,17.5204,84165.638
2011-11-08 11:10:00,30.03,30.03,29.94,29.97,81247.89585905061,17.5262,17.5262,17.4737,17.4912,81247.8959
2011-11-08 11:15:00,29.98,30.0,29.83,29.89,151610.36920659858,17.497,17.5087,17.4095,17.4445,151610.3692
2011-11-08 11:20:00,29.91,29.92,29.81,29.83,124228.48165189092,17.4562,17.462,17.3978,17.4095,124228.4817
2011-11-08 11:25:00,29.83,29.89,29.81,29.89,68342.4980361351,17.4095,17.4445,17.3978,17.4445,68342.498
2011-11-08 11:30:00,29.89,29.91,29.87,29.89,90562.22646167658,17.4445,17.4562,17.4328,17.4445,90562.2265
2011-11-08 11:35:00,29.9,29.92,29.82,29.85,67444.73123106273,17.4503,17.462,17.4036,17.4211,67444.7312
2011-11-08 11:40:00,29.84,29.98,29.81,29.97,97183.2566490854,17.4153,17.497,17.3978,17.4912,97183.2566
2011-11-08 11:45:00,29.98,30.07,29.93,30.05,63404.78060823701,17.497,17.5495,17.4678,17.5379,63404.7806
2011-11-08 11:50:00,30.03,30.05,29.99,30.03,39726.18112445292,17.5262,17.5379,17.5029,17.5262,39726.1811
2011-11-08 11:55:00,30.02,30.02,29.94,29.98,50611.60363595556,17.5204,17.5204,17.4737,17.497,50611.6036
2011-11-08 12:00:00,29.97,30.07,29.89,30.07,58242.62147907081,17.4912,17.5495,17.4445,17.5495,58242.6215
2011-11-08 12:05:00,30.07,30.12,30.03,30.11,35798.45135226125,17.5495,17.5787,17.5262,17.5729,35798.4514
2011-11-08 12:10:00,30.11,30.15,30.06,30.07,57905.95892716866,17.5729,17.5962,17.5437,17.5495,57905.9589
2011-11-08 12:15:00,30.08,30.15,30.03,30.13,145999.32667489618,17.5554,17.5962,17.5262,17.5846,145999.3267
2011-11-08 12:20:00,30.14,30.19,30.13,30.13,47020.53641566603,17.5904,17.6196,17.5846,17.5846,47020.5364
2011-11-08 12:25:00,30.13,30.17,30.12,30.12,28952.97946358433,17.5846,17.6079,17.5787,17.5787,28952.9795
2011-11-08 12:30:00,30.13,30.2,30.13,30.17,54651.55425878128,17.5846,17.6254,17.5846,17.6079,54651.5543
2011-11-08 12:35:00,30.18,30.24,30.17,30.19,91235.55156548086,17.6137,17.6488,17.6079,17.6196,91235.5516
2011-11-08 12:40:00,30.18,30.22,30.12,30.15,65873.63932218606,17.6137,17.6371,17.5787,17.5962,65873.6393
2011-11-08 12:45:00,30.15,30.18,30.11,30.14,121535.18123667376,17.5962,17.6137,17.5729,17.5904,121535.1812
2011-11-08 12:50:00,30.13,30.15,30.07,30.15,60262.59679048367,17.5846,17.5962,17.5495,17.5962,60262.5968
2011-11-08 12:55:00,30.15,30.18,30.14,30.15,50948.2661878577,17.5962,17.6137,17.5904,17.5962,50948.2662
2011-11-08 13:00:00,30.16,30.25,30.15,30.24,58915.9465828751,17.6021,17.6546,17.5962,17.6488,58915.9466
2011-11-08 13:05:00,30.23,30.24,30.15,30.18,93143.30602625968,17.6429,17.6488,17.5962,17.6137,93143.306
2011-11-08 13:10:00,30.19,30.2,30.11,30.11,126248.45696330378,17.6196,17.6254,17.5729,17.5729,126248.457
2011-11-08 13:15:00,30.1,30.15,30.08,30.15,60150.37593984962,17.5671,17.5962,17.5554,17.5962,60150.3759
2011-11-08 13:20:00,30.15,30.18,30.09,30.17,48479.40747390865,17.5962,17.6137,17.5612,17.6079,48479.4075
2011-11-08 13:25:00,30.15,30.24,30.15,30.22,33217.37178767815,17.5962,17.6488,17.5962,17.6371,33217.3718
2011-11-08 13:30:00,30.22,30.23,30.19,30.19,31870.72158006957,17.6371,17.6429,17.6196,17.6196,31870.7216
2011-11-08 13:35:00,30.2,30.24,30.14,30.24,63068.11805633486,17.6254,17.6488,17.5904,17.6488,63068.1181
2011-11-08 13:40:00,30.24,30.28,30.22,30.22,34676.24284592077,17.6488,17.6721,17.6371,17.6371,34676.2428
2011-11-08 13:45:00,30.22,30.44,30.21,30.38,142296.0386039726,17.6371,17.7655,17.6312,17.7305,142296.0386
2011-11-08 13:50:00,30.38,30.42,30.32,30.33,220401.75064526987,17.7305,17.7538,17.6954,17.7013,220401.7506
2011-11-08 13:55:00,30.32,30.39,30.32,30.36,129615.0824823252,17.6954,17.7363,17.6954,17.7188,129615.0825
2011-11-08 14:00:00,30.37,30.4,30.34,30.4,96734.3732465492,17.7246,17.7421,17.7071,17.7421,96734.3732
2011-11-08 14:05:00,30.4,30.43,30.29,30.31,169229.04275614407,17.7421,17.7596,17.6779,17.6896,169229.0428
2011-11-08 14:10:00,30.31,30.42,30.29,30.42,136348.3335203681,17.6896,17.7538,17.6779,17.7538,136348.3335
2011-11-08 14:15:00,30.42,30.45,30.34,30.34,65649.19762091797,17.7538,17.7713,17.7071,17.7071,65649.1976
2011-11-08 14:20:00,30.33,30.46,30.32,30.44,76759.0618336887,17.7013,17.7772,17.6954,17.7655,76759.0618
2011-11-08 14:25:00,30.46,30.53,30.43,30.52,133206.14970261473,17.7772,17.818,17.7596,17.8122,133206.1497
2011-11-08 14:30:00,30.52,30.55,30.44,30.46,189877.6792728089,17.8122,17.8297,17.7655,17.7772,189877.6793
2011-11-08 14:35:00,30.46,30.54,30.45,30.52,55100.43766131747,17.7772,17.8238,17.7713,17.8122,55100.4377
2011-11-08 14:40:00,30.52,30.57,30.48,30.53,160812.4789585905,17.8122,17.8414,17.7888,17.818,160812.479
2011-11-08 14:45:00,30.53,30.57,30.52,30.54,53304.90405117271,17.818,17.8414,17.8122,17.8238,53304.9041
2011-11-08 14:50:00,30.55,30.6,30.53,30.56,96846.59409718325,17.8297,17.8589,17.818,17.8355,96846.5941
2011-11-08 14:55:00,30.57,30.6,30.51,30.57,77544.60778812703,17.8414,17.8589,17.8063,17.8414,77544.6078
2011-11-08 15:00:00,30.56,30.57,30.48,30.51,107058.6915048816,17.8355,17.8414,17.7888,17.8063,107058.6915
2011-11-08 15:05:00,30.52,30.54,30.44,30.45,128717.31567725285,17.8122,17.8238,17.7655,17.7713,128717.3157
2011-11-08 15:10:00,30.45,30.49,30.43,30.48,167321.28829536526,17.7713,17.7947,17.7596,17.7888,167321.2883
2011-11-08 15:15:00,30.48,30.58,30.48,30.56,136684.9960722702,17.7888,17.8472,17.7888,17.8355,136684.9961
2011-11-08 15:20:00,30.56,30.58,30.45,30.49,176411.17719672315,17.8355,17.8472,17.7713,17.7947,176411.1772
2011-11-08 15:25:00,30.5,30.54,30.43,30.52,142744.9220065088,17.8005,17.8238,17.7596,17.8122,142744.922
2011-11-08 15:30:00,30.52,30.57,30.48,30.56,251486.9262709011,17.8122,17.8414,17.7888,17.8355,251486.9263
2011-11-08 15:35:00,30.56,30.59,30.52,30.59,152732.57771293906,17.8355,17.853,17.8122,17.853,152732.5777
2011-11-08 15:40:00,30.59,30.6,30.47,30.55,183481.0907866681,17.853,17.8589,17.783,17.8297,183481.0908
2011-11-08 15:45:00,30.54,30.58,30.48,30.56,201548.64773874983,17.8238,17.8472,17.7888,17.8355,201548.6477
2011-11-08 15:50:00,30.56,30.56,30.5,30.55,624396.8129278419,17.8355,17.8355,17.8005,17.8297,624396.8129
2011-11-08 15:55:00,30.55,30.56,30.48,30.51,744697.5648075412,17.8297,17.8355,17.7888,17.8063,744697.5648
2011-11-09 09:30:00,29.28,29.42,28.91,29.1,347660.1952642801,17.0885,17.1702,16.8725,16.9834,347660.1953
2011-11-09 09:35:00,29.11,29.19,29.0,29.1,300751.8796992481,16.9893,17.036,16.9251,16.9834,300751.8797
2011-11-09 09:40:00,29.09,29.09,28.91,29.02,245314.77948602848,16.9776,16.9776,16.8725,16.9367,245314.7795
2011-11-09 09:45:00,29.01,29.01,28.85,28.92,197284.25541465604,16.9309,16.9309,16.8375,16.8784,197284.2554
2011-11-09 09:50:00,28.92,29.01,28.89,28.91,156660.30748513073,16.8784,16.9309,16.8609,16.8725,156660.3075
2011-11-09 09:55:00,28.91,29.03,28.88,28.98,123106.27314555044,16.8725,16.9426,16.855,16.9134,123106.2731
2011-11-09 10:00:00,28.98,29.0,28.89,28.97,129839.5241835933,16.9134,16.9251,16.8609,16.9076,129839.5242
2011-11-09 10:05:00,28.98,29.03,28.91,28.98,91572.214117383,16.9134,16.9426,16.8725,16.9134,91572.2141
2011-11-09 10:10:00,28.98,29.06,28.95,28.97,100437.66131747278,16.9134,16.9601,16.8959,16.9076,100437.6613
2011-11-09 10:15:00,28.98,29.07,28.98,29.01,124677.36505442712,16.9134,16.9659,16.9134,16.9309,124677.3651
2011-11-09 10:20:00,29.0,29.05,28.96,28.98,51846.032992930086,16.9251,16.9542,16.9017,16.9134,51846.033
2011-11-09 10:25:00,28.98,28.98,28.82,28.84,117719.67231511614,16.9134,16.9134,16.82,16.8317,117719.6723
2011-11-09 10:30:00,28.84,28.93,28.81,28.92,115363.03445180114,16.8317,16.8842,16.8142,16.8784,115363.0345
2011-11-09 10:35:00,28.91,28.93,28.77,28.77,147907.081135675,16.8725,16.8842,16.7908,16.7908,147907.0811
2011-11-09 10:40:00,28.77,28.91,28.77,28.91,95499.94388957469,16.7908,16.8725,16.7908,16.8725,95499.9439
2011-11-09 10:45:00,28.92,29.16,28.9,29.11,154752.55302435192,16.8784,17.0184,16.8667,16.9893,154752.553
2011-11-09 10:50:00,29.12,29.22,29.1,29.15,88766.69285153181,16.9951,17.0535,16.9834,17.0126,88766.6929
2011-11-09 10:55:00,29.13,29.21,29.12,29.12,94265.51453260017,17.0009,17.0476,16.9951,16.9951,94265.5145
2011-11-09 11:00:00,29.11,29.16,29.05,29.11,106609.8081023454,16.9893,17.0184,16.9542,16.9893,106609.8081
2011-11-09 11:05:00,29.12,29.2,29.11,29.17,77207.94523622488,16.9951,17.0418,16.9893,17.0243,77207.9452
2011-11-09 11:10:00,29.17,29.23,29.14,29.21,64302.54741330939,17.0243,17.0593,17.0068,17.0476,64302.5474
2011-11-09 11:15:00,29.21,29.33,29.21,29.25,124116.26080125688,17.0476,17.1177,17.0476,17.071,124116.2608
2011-11-09 11:20:00,29.25,29.29,29.23,29.26,72382.44865896083,17.071,17.0943,17.0593,17.0768,72382.4487
2011-11-09 11:25:00,29.25,29.29,29.17,29.26,119627.42677589496,17.071,17.0943,17.0243,17.0768,119627.4268
2011-11-09 11:30:00,29.27,29.27,29.2,29.26,82706.76691729322,17.0826,17.0826,17.0418,17.0768,82706.7669
2011-11-09 11:35:00,29.25,29.37,29.24,29.33,125014.02760632924,17.071,17.141,17.0651,17.1177,125014.0276
2011-11-09 11:40:00,29.33,29.4,29.29,29.31,137694.98372797665,17.1177,17.1585,17.0943,17.106,137694.9837
2011-11-09 11:45:00,29.31,29.33,29.27,29.32,144989.33901918976,17.106,17.1177,17.0826,17.1118,144989.339
2011-11-09 11:50:00,29.31,29.4,29.3,29.31,85848.95073504657,17.106,17.1585,17.1002,17.106,85848.9507
2011-11-09 11:55:00,29.32,29.32,29.25,29.25,45898.32790932555,17.1118,17.1118,17.071,17.071,45898.3279
2011-11-09 12:00:00,29.26,29.28,29.16,29.17,69015.8231399394,17.0768,17.0885,17.0184,17.0243,69015.8231
2011-11-09 12:05:00,29.18,29.23,29.17,29.21,51621.59129166199,17.0301,17.0593,17.0243,17.0476,51621.5913
2011-11-09 12:10:00,29.21,29.28,29.2,29.26,47806.08237010436,17.0476,17.0885,17.0418,17.0768,47806.0824
2011-11-09 12:15:00,29.26,29.27,29.21,29.25,33217.37178767815,17.0768,17.0826,17.0476,17.071,33217.3718
2011-11-09 12:20:00,29.25,29.26,29.17,29.17,77207.94523622488,17.071,17.0768,17.0243,17.0243,77207.9452
2011-11-09 12:25:00,29.18,29.18,29.1,29.14,76646.84098305464,17.0301,17.0301,16.9834,17.0068,76646.841
2011-11-09 12:30:00,29.14,29.14,29.11,29.11,42195.03983840197,17.0068,17.0068,16.9893,16.9893,42195.0398
2011-11-09 12:35:00,29.11,29.17,29.11,29.13,30524.071372461003,16.9893,17.0243,16.9893,17.0009,30524.0714
2011-11-09 12:40:00,29.12,29.17,29.1,29.15,35012.90539782291,16.9951,17.0243,16.9834,17.0126,35012.9054
2011-11-09 12:45:00,29.15,29.19,29.12,29.16,34900.68454718887,17.0126,17.036,16.9951,17.0184,34900.6845
2011-11-09 12:50:00,29.15,29.17,29.13,29.17,43429.4691953765,17.0126,17.0243,17.0009,17.0243,43429.4692
2011-11-09 12:55:00,29.16,29.21,29.16,29.19,50836.04533722365,17.0184,17.0476,17.0184,17.036,50836.0453
2011-11-09 13:00:00,29.2,29.2,29.16,29.16,38940.63517001459,17.0418,17.0418,17.0184,17.0184,38940.6352
2011-11-09 13:05:00,29.15,29.24,29.15,29.17,35910.67220289529,17.0126,17.0651,17.0126,17.0243,35910.6722
2011-11-09 13:10:00,29.17,29.18,29.13,29.13,45449.44450678936,17.0243,17.0301,17.0009,17.0009,45449.4445
2011-11-09 13:15:00,29.13,29.15,29.02,29.04,60374.81764111772,17.0009,17.0126,16.9367,16.9484,60374.8176
2011-11-09 13:20:00,29.05,29.07,29.0,29.01,39389.518572550776,16.9542,16.9659,16.9251,16.9309,39389.5186
2011-11-09 13:25:00,29.01,29.08,29.01,29.05,71933.56525642464,16.9309,16.9718,16.9309,16.9542,71933.5653
2011-11-09 13:30:00,29.05,29.11,29.01,29.04,113343.05914038829,16.9542,16.9893,16.9309,16.9484,113343.0591
2011-11-09 13:35:00,29.04,29.09,29.01,29.04,56447.08786892604,16.9484,16.9776,16.9309,16.9484,56447.0879
2011-11-09 13:40:00,29.04,29.08,28.96,29.03,88542.25115026372,16.9484,16.9718,16.9017,16.9426,88542.2512
2011-11-09 13:45:00,29.03,29.03,28.9,28.9,91235.55156548086,16.9426,16.9426,16.8667,16.8667,91235.5516
2011-11-09 13:50:00,28.91,28.96,28.75,28.75,171810.12232072718,16.8725,16.9017,16.7792,16.7792,171810.1223
2011-11-09 13:55:00,28.76,28.79,28.67,28.77,176635.61889799123,16.785,16.8025,16.7325,16.7908,176635.6189
2011-11-09 14:00:00,28.76,28.77,28.61,28.61,134777.2416114914,16.785,16.7908,16.6975,16.6975,134777.2416
2011-11-09 14:05:00,28.61,28.65,28.5,28.6,168780.1593536079,16.6975,16.7208,16.6333,16.6916,168780.1594
2011-11-09 14:10:00,28.6,28.76,28.54,28.74,150937.0441027943,16.6916,16.785,16.6566,16.7733,150937.0441
2011-11-09 14:15:00,28.73,28.78,28.68,28.74,120076.31017843114,16.7675,16.7967,16.7383,16.7733,120076.3102
2011-11-09 14:20:00,28.74,28.78,28.59,28.61,86297.83413758276,16.7733,16.7967,16.6858,16.6975,86297.8341
2011-11-09 14:25:00,28.6,28.68,28.49,28.64,137694.98372797665,16.6916,16.7383,16.6274,16.715,137694.9837
2011-11-09 14:30:00,28.64,28.68,28.54,28.66,124789.58590506116,16.715,16.7383,16.6566,16.7266,124789.5859
2011-11-09 14:35:00,28.65,28.68,28.62,28.66,127146.22376837616,16.7208,16.7383,16.7033,16.7266,127146.2238
2011-11-09 14:40:00,28.66,28.76,28.6,28.76,204578.6107058692,16.7266,16.785,16.6916,16.785,204578.6107
2011-11-09 14:45:00,28.76,28.76,28.69,28.69,92582.20177308944,16.785,16.785,16.7441,16.7441,92582.2018
2011-11-09 14:50:00,28.69,28.76,28.66,28.7,89552.23880597015,16.7441,16.785,16.7266,16.75,89552.2388
2011-11-09 14:55:00,28.69,28.71,28.64,28.66,69464.70654247559,16.7441,16.7558,16.715,16.7266,69464.7065
2011-11-09 15:00:00,28.66,28.72,28.64,28.65,116036.35955560542,16.7266,16.7617,16.715,16.7208,116036.3596
2011-11-09 15:05:00,28.66,28.78,28.66,28.76,143979.35136348332,16.7266,16.7967,16.7266,16.785,143979.3514
2011-11-09 15:10:00,28.76,28.79,28.7,28.71,143979.35136348332,16.785,16.8025,16.75,16.7558,143979.3514
2011-11-09 15:15:00,28.71,28.79,28.67,28.75,84390.07967680394,16.7558,16.8025,16.7325,16.7792,84390.0797
2011-11-09 15:20:00,28.75,28.85,28.75,28.78,125126.2484569633,16.7792,16.8375,16.7792,16.7967,125126.2485
2011-11-09 15:25:00,28.78,28.81,28.72,28.76,102569.85747951968,16.7967,16.8142,16.7617,16.785,102569.8575
2011-11-09 15:30:00,28.76,28.77,28.65,28.68,228481.6518909213,16.785,16.7908,16.7208,16.7383,228481.6519
2011-11-09 15:35:00,28.69,28.74,28.58,28.58,176860.06059925933,16.7441,16.7733,16.6799,16.6799,176860.0606
2011-11-09 15:40:00,28.58,28.66,28.52,28.52,242733.6999214454,16.6799,16.7266,16.6449,16.6449,242733.6999
2011-11-09 15:45:00,28.52,28.7,28.52,28.6,373358.770059477,16.6449,16.75,16.6449,16.6916,373358.7701
2011-11-09 15:50:00,28.6,28.68,28.53,28.54,446077.88127034,16.6916,16.7383,16.6508,16.6566,446077.8813
2011-11-09 15:55:00,28.55,28.68,28.46,28.58,1026371.8998990012,16.6624,16.7383,16.6099,16.6799,1026371.8999
2011-11-10 09:30:00,29.24,29.35,29.01,29.1,391089.6644596566,17.0651,17.1293,16.9309,16.9834,391089.6645
2011-11-10 09:35:00,29.09,29.19,28.96,28.97,157109.19088766692,16.9776,17.036,16.9017,16.9076,157109.1909
2011-11-10 09:40:00,28.96,29.04,28.94,28.95,144540.45561665358,16.9017,16.9484,16.89,16.8959,144540.4556
2011-11-10 09:45:00,28.94,29.05,28.88,28.88,141061.6092469981,16.89,16.9542,16.855,16.855,141061.6092
2011-11-10 09:50:00,28.89,28.9,28.78,28.84,106048.70384917516,16.8609,16.8667,16.7967,16.8317,106048.7038
2011-11-10 09:55:00,28.84,28.85,28.69,28.73,214902.9289642016,16.8317,16.8375,16.7441,16.7675,214902.929
2011-11-10 10:00:00,28.72,28.76,28.62,28.68,224553.92211872965,16.7617,16.785,16.7033,16.7383,224553.9221
2011-11-10 10:05:00,28.68,28.84,28.63,28.68,181797.77802715744,16.7383,16.8317,16.7091,16.7383,181797.778
2011-11-10 10:10:00,28.69,28.83,28.63,28.68,89215.576254068,16.7441,16.8258,16.7091,16.7383,89215.5763
2011-11-10 10:15:00,28.68,28.74,28.6,28.63,87307.82179328919,16.7383,16.7733,16.6916,16.7091,87307.8218
2011-11-10 10:20:00,28.62,28.74,28.59,28.71,104140.94938839636,16.7033,16.7733,16.6858,16.7558,104140.9494
2011-11-10 10:25:00,28.69,28.74,28.61,28.61,75300.19077544607,16.7441,16.7733,16.6975,16.6975,75300.1908
2011-11-10 10:30:00,28.61,28.62,28.44,28.44,126024.01526203568,16.6975,16.7033,16.5982,16.5982,126024.0153
2011-11-10 10:35:00,28.44,28.63,28.44,28.6,104365.39108966444,16.5982,16.7091,16.5982,16.6916,104365.3911
2011-11-10 10:40:00,28.6,28.6,28.5,28.5,114016.38424419257,16.6916,16.6916,16.6333,16.6333,114016.3842
2011-11-10 10:45:00,28.51,28.56,28.44,28.44,101559.86982381326,16.6391,16.6683,16.5982,16.5982,101559.8698
2011-11-10 10:50:00,28.46,28.56,28.46,28.49,135787.22926719784,16.6099,16.6683,16.6099,16.6274,135787.2293
2011-11-10 10:55:00,28.49,28.54,28.45,28.48,102569.85747951968,16.6274,16.6566,16.6041,16.6216,102569.8575
2011-11-10 11:00:00,28.49,28.61,28.46,28.6,122994.0522949164,16.6274,16.6975,16.6099,16.6916,122994.0523
2011-11-10 11:05:00,28.59,28.64,28.56,28.62,104926.49534283468,16.6858,16.715,16.6683,16.7033,104926.4953
2011-11-10 11:10:00,28.62,28.67,28.58,28.61,160475.81640668836,16.7033,16.7325,16.6799,16.6975,160475.8164
2011-11-10 11:15:00,28.61,28.67,28.59,28.63,115924.13870497138,16.6975,16.7325,16.6858,16.7091,115924.1387
2011-11-10 11:20:00,28.63,28.67,28.52,28.56,129839.5241835933,16.7091,16.7325,16.6449,16.6683,129839.5242
2011-11-10 11:25:00,28.56,28.66,28.53,28.58,54090.45000561104,16.6683,16.7266,16.6508,16.6799,54090.45
2011-11-10 11:30:00,28.58,28.62,28.52,28.58,96846.59409718325,16.6799,16.7033,16.6449,16.6799,96846.5941
2011-11-10 11:35:00,28.57,28.6,28.53,28.56,143867.13051284928,16.6741,16.6916,16.6508,16.6683,143867.1305
2011-11-10 11:40:00,28.57,28.81,28.56,28.81,153293.6819661093,16.6741,16.8142,16.6683,16.8142,153293.682
2011-11-10 11:45:00,28.8,28.88,28.74,28.83,96061.04814274493,16.8083,16.855,16.7733,16.8258,96061.0481
2011-11-10 11:50:00,28.83,28.87,28.82,28.84,74626.86567164179,16.8258,16.8492,16.82,16.8317,74626.8657
2011-11-10 11:55:00,28.85,28.93,28.77,28.84,130176.18673549544,16.8375,16.8842,16.7908,16.8317,130176.1867
2011-11-10 12:00:00,28.84,28.91,28.83,28.84,95612.16474020873,16.8317,16.8725,16.8258,16.8317,95612.1647
2011-11-10 12:05:00,28.84,28.93,28.84,28.91,67108.06867916058,16.8317,16.8842,16.8317,16.8725,67108.0687
2011-11-10 12:10:00,28.92,28.95,28.84,28.85,82145.662664123,16.8784,16.8959,16.8317,16.8375,82145.6627
2011-11-10 12:15:00,28.85,28.9,28.83,28.85,118729.65997082255,16.8375,16.8667,16.8258,16.8375,118729.66
2011-11-10 12:20:00,28.85,28.88,28.82,28.87,37369.54326113792,16.8375,16.855,16.82,16.8492,37369.5433
2011-11-10 12:25:00,28.87,28.89,28.8,28.81,27157.445853439567,16.8492,16.8609,16.8083,16.8142,27157.4459
2011-11-10 12:30:00,28.82,28.82,28.73,28.74,51846.032992930086,16.82,16.82,16.7675,16.7733,51846.033
2011-11-10 12:35:00,28.74,28.76,28.57,28.61,126248.45696330378,16.7733,16.785,16.6741,16.6975,126248.457
2011-11-10 12:40:00,28.61,28.68,28.61,28.66,39389.518572550776,16.6975,16.7383,16.6975,16.7266,39389.5186
2011-11-10 12:45:00,28.67,28.76,28.67,28.76,58018.17977780271,16.7325,16.785,16.7325,16.785,58018.1798
2011-11-10 12:50:00,28.76,28.85,28.76,28.84,56447.08786892604,16.785,16.8375,16.785,16.8317,56447.0879
2011-11-10 12:55:00,28.84,28.89,28.84,28.85,42307.26068903602,16.8317,16.8609,16.8317,16.8375,42307.2607
2011-11-10 13:00:00,28.86,28.93,28.84,28.92,78666.81629446751,16.8434,16.8842,16.8317,16.8784,78666.8163
2011-11-10 13:05:00,28.92,28.93,28.83,28.87,54090.45000561104,16.8784,16.8842,16.8258,16.8492,54090.45
2011-11-10 13:10:00,28.87,29.01,28.87,29.0,131298.39524183594,16.8492,16.9309,16.8492,16.9251,131298.3952
2011-11-10 13:15:00,29.0,29.08,28.98,29.04,109864.2127707328,16.9251,16.9718,16.9134,16.9484,109864.2128
2011-11-10 13:20:00,29.04,29.07,29.02,29.05,35461.78880035911,16.9484,16.9659,16.9367,16.9542,35461.7888
2011-11-10 13:25:00,29.06,29.07,28.96,29.01,52294.91639546627,16.9601,16.9659,16.9017,16.9309,52294.9164
2011-11-10 13:30:00,29.01,29.04,29.0,29.02,64526.98911457748,16.9309,16.9484,16.9251,16.9367,64526.9891
2011-11-10 13:35:00,29.01,29.02,28.94,28.97,54539.33340814723,16.9309,16.9367,16.89,16.9076,54539.3334
2011-11-10 13:40:00,28.97,29.04,28.93,28.93,78105.71204129727,16.9076,16.9484,16.8842,16.8842,78105.712
2011-11-10 13:45:00,28.94,28.98,28.92,28.93,89552.23880597015,16.89,16.9134,16.8784,16.8842,89552.2388
2011-11-10 13:50:00,28.93,28.96,28.9,28.93,50274.94108405341,16.8842,16.9017,16.8667,16.8842,50274.9411
2011-11-10 13:55:00,28.93,28.99,28.93,28.97,55100.43766131747,16.8842,16.9192,16.8842,16.9076,55100.4377
2011-11-10 14:00:00,28.97,29.01,28.85,28.85,101223.20727191112,16.9076,16.9309,16.8375,16.8375,101223.2073
2011-11-10 14:05:00,28.85,28.91,28.76,28.81,72494.66950959488,16.8375,16.8725,16.785,16.8142,72494.6695
2011-11-10 14:10:00,28.81,28.86,28.78,28.84,55773.76276512176,16.8142,16.8434,16.7967,16.8317,55773.7628
2011-11-10 14:15:00,28.84,28.93,28.81,28.84,133991.69565705306,16.8317,16.8842,16.8142,16.8317,133991.6957
2011-11-10 14:20:00,28.84,28.88,28.72,28.88,105487.59959600492,16.8317,16.855,16.7617,16.855,105487.5996
2011-11-10 14:25:00,28.87,28.87,28.72,28.75,86971.15924138704,16.8492,16.8492,16.7617,16.7792,86971.1592
2011-11-10 14:30:00,28.75,28.8,28.68,28.78,83941.19627426776,16.7792,16.8083,16.7383,16.7967,83941.1963
2011-11-10 14:35:00,28.76,28.76,28.65,28.67,108180.90001122208,16.785,16.785,16.7208,16.7325,108180.9
2011-11-10 14:40:00,28.67,28.76,28.63,28.75,129615.0824823252,16.7325,16.785,16.7091,16.7792,129615.0825
2011-11-10 14:45:00,28.74,28.76,28.68,28.68,51172.7078891258,16.7733,16.785,16.7383,16.7383,51172.7079
2011-11-10 14:50:00,28.69,28.75,28.65,28.67,94602.1770845023,16.7441,16.7792,16.7208,16.7325,94602.1771
2011-11-10 14:55:00,28.67,28.68,28.55,28.55,81696.7792615868,16.7325,16.7383,16.6624,16.6624,81696.7793
2011-11-10 15:00:00,28.56,28.6,28.54,28.59,120188.5310290652,16.6683,16.6916,16.6566,16.6858,120188.531
2011-11-10 15:05:00,28.59,28.62,28.52,28.53,103916.50768712828,16.6858,16.7033,16.6449,16.6508,103916.5077
2011-11-10 15:10:00,28.53,28.6,28.53,28.55,91908.87666928516,16.6508,16.6916,16.6508,16.6624,91908.8767
2011-11-10 15:15:00,28.54,28.65,28.52,28.56,81247.89585905061,16.6566,16.7208,16.6449,16.6683,81247.8959
2011-11-10 15:20:00,28.56,28.66,28.51,28.6,107058.6915048816,16.6683,16.7266,16.6391,16.6916,107058.6915
2011-11-10 15:25:00,28.59,28.77,28.59,28.73,176972.28144989337,16.6858,16.7908,16.6858,16.7675,176972.2814
2011-11-10 15:30:00,28.73,28.76,28.62,28.68,183144.428234766,16.7675,16.785,16.7033,16.7383,183144.4282
2011-11-10 15:35:00,28.68,28.74,28.61,28.71,142857.14285714284,16.7383,16.7733,16.6975,16.7558,142857.1429
2011-11-10 15:40:00,28.71,28.75,28.63,28.69,187857.703961396,16.7558,16.7792,16.7091,16.7441,187857.704
2011-11-10 15:45:00,28.69,28.77,28.69,28.74,155986.98238132644,16.7441,16.7908,16.7441,16.7733,155986.9824
2011-11-10 15:50:00,28.73,28.88,28.7,28.84,365727.75221636175,16.7675,16.855,16.75,16.8317,365727.7522
2011-11-10 15:55:00,28.83,28.84,28.74,28.79,293120.86185613286,16.8258,16.8317,16.7733,16.8025,293120.8619
2011-11-11 09:30:00,29.15,29.51,29.06,29.48,275053.3049040512,17.0126,17.2227,16.9601,17.2052,275053.3049
2011-11-11 09:35:00,29.44,29.44,29.22,29.32,213107.3953540568,17.1819,17.1819,17.0535,17.1118,213107.3954
2011-11-11 09:40:00,29.33,29.41,29.24,29.25,87083.38009202109,17.1177,17.1644,17.0651,17.071,87083.3801
2011-11-11 09:45:00,29.25,29.36,29.23,29.31,153742.56536864548,17.071,17.1352,17.0593,17.106,153742.5654
2011-11-11 09:50:00,29.31,29.32,29.23,29.32,105038.71619346876,17.106,17.1118,17.0593,17.1118,105038.7162
2011-11-11 09:55:00,29.31,29.36,29.21,29.23,75524.63247671416,17.106,17.1352,17.0476,17.0593,75524.6325
2011-11-11 10:00:00,29.24,29.5,29.23,29.45,283133.2061497026,17.0651,17.2169,17.0593,17.1877,283133.2061
2011-11-11 10:05:00,29.45,29.51,29.41,29.41,128268.43227471664,17.1877,17.2227,17.1644,17.1644,128268.4323
2011-11-11 10:10:00,29.42,29.45,29.34,29.34,104814.27449220064,17.1702,17.1877,17.1235,17.1235,104814.2745
2011-11-11 10:15:00,29.34,29.38,29.27,29.28,86858.938390753,17.1235,17.1468,17.0826,17.0885,86858.9384
2011-11-11 10:20:00,29.28,29.42,29.27,29.41,62058.13040062843,17.0885,17.1702,17.0826,17.1644,62058.1304
2011-11-11 10:25:00,29.41,29.53,29.4,29.52,85961.17158568061,17.1644,17.2344,17.1585,17.2285,85961.1716
2011-11-11 10:30:00,29.52,29.6,29.52,29.52,106385.36640107732,17.2285,17.2752,17.2285,17.2285,106385.3664
2011-11-11 10:35:00,29.52,29.62,29.52,29.61,66883.62697789249,17.2285,17.2869,17.2285,17.2811,66883.627
2011-11-11 10:40:00,29.61,29.73,29.61,29.73,67669.17293233082,17.2811,17.3511,17.2811,17.3511,67669.1729
2011-11-11 10:45:00,29.73,29.77,29.65,29.67,89664.45965660419,17.3511,17.3745,17.3044,17.3161,89664.4597
2011-11-11 10:50:00,29.67,29.68,29.62,29.66,52182.69554483223,17.3161,17.3219,17.2869,17.3103,52182.6955
2011-11-11 10:55:00,29.66,29.74,29.63,29.67,100100.99876557064,17.3103,17.3569,17.2927,17.3161,100100.9988
2011-11-11 11:00:00,29.68,29.72,29.63,29.7,174503.42273594433,17.3219,17.3453,17.2927,17.3336,174503.4227
2011-11-11 11:05:00,29.7,29.75,29.69,29.71,64639.209965211536,17.3336,17.3628,17.3278,17.3394,64639.21
2011-11-11 11:10:00,29.71,29.72,29.62,29.62,51733.81214229604,17.3394,17.3453,17.2869,17.2869,51733.8121
2011-11-11 11:15:00,29.61,29.66,29.58,29.62,94153.2936819661,17.2811,17.3103,17.2636,17.2869,94153.2937
2011-11-11 11:20:00,29.61,29.64,29.58,29.59,31197.396476265287,17.2811,17.2986,17.2636,17.2694,31197.3965
2011-11-11 11:25:00,29.58,29.61,29.55,29.56,28055.21265851195,17.2636,17.2811,17.2461,17.2519,28055.2127
2011-11-11 11:30:00,29.57,29.58,29.49,29.5,38828.414319380536,17.2577,17.2636,17.211,17.2169,38828.4143
2011-11-11 11:35:00,29.51,29.51,29.46,29.49,20311.97396476265,17.2227,17.2227,17.1935,17.211,20311.974
2011-11-11 11:40:00,29.49,29.51,29.45,29.51,48816.07002581079,17.211,17.2227,17.1877,17.2227,48816.07
2011-11-11 11:45:00,29.5,29.53,29.45,29.45,41297.27303332959,17.2169,17.2344,17.1877,17.1877,41297.273
2011-11-11 11:50:00,29.45,29.46,29.41,29.42,25586.3539445629,17.1877,17.1935,17.1644,17.1702,25586.3539
2011-11-11 11:55:00,29.42,29.45,29.42,29.43,40287.28537762316,17.1702,17.1877,17.1702,17.176,40287.2854
2011-11-11 12:00:00,29.43,29.46,29.41,29.46,51621.59129166199,17.176,17.1935,17.1644,17.1935,51621.5913
2011-11-11 12:05:00,29.46,29.52,29.46,29.52,49601.61598024913,17.1935,17.2285,17.1935,17.2285,49601.616
2011-11-11 12:10:00,29.52,29.53,29.48,29.53,44776.119402985074,17.2285,17.2344,17.2052,17.2344,44776.1194
2011-11-11 12:15:00,29.51,29.51,29.44,29.49,36808.43900796768,17.2227,17.2227,17.1819,17.211,36808.439
2011-11-11 12:20:00,29.49,29.49,29.43,29.45,32319.604982605768,17.211,17.211,17.176,17.1877,32319.605
2011-11-11 12:25:00,29.44,29.46,29.42,29.45,31197.396476265287,17.1819,17.1935,17.1702,17.1877,31197.3965
2011-11-11 12:30:00,29.45,29.45,29.39,29.4,26035.23734709909,17.1877,17.1877,17.1527,17.1585,26035.2373
2011-11-11 12:35:00,29.4,29.41,29.32,29.34,112108.62978341377,17.1585,17.1644,17.1118,17.1235,112108.6298
2011-11-11 12:40:00,29.33,29.42,29.33,29.42,73953.5405678375,17.1177,17.1702,17.1177,17.1702,73953.5406
2011-11-11 12:45:00,29.42,29.44,29.4,29.41,43878.352597912686,17.1702,17.1819,17.1585,17.1644,43878.3526
2011-11-11 12:50:00,29.41,29.41,29.36,29.38,36920.65985860173,17.1644,17.1644,17.1352,17.1468,36920.6599
2011-11-11 12:55:00,29.37,29.41,29.35,29.41,95499.94388957469,17.141,17.1644,17.1293,17.1644,95499.9439
2011-11-11 13:00:00,29.41,29.47,29.41,29.46,50162.72023341936,17.1644,17.1994,17.1644,17.1935,50162.7202
2011-11-11 13:05:00,29.46,29.51,29.44,29.5,55773.76276512176,17.1935,17.2227,17.1819,17.2169,55773.7628
2011-11-11 13:10:00,29.5,29.5,29.46,29.48,36696.21815733363,17.2169,17.2169,17.1935,17.2052,36696.2182
2011-11-11 13:15:00,29.48,29.52,29.47,29.48,41633.93558523173,17.2052,17.2285,17.1994,17.2052,41633.9356
2011-11-11 13:20:00,29.47,29.5,29.42,29.42,67893.61463359892,17.1994,17.2169,17.1702,17.1702,67893.6146
2011-11-11 13:25:00,29.42,29.42,29.34,29.34,46234.990461227695,17.1702,17.1702,17.1235,17.1235,46234.9905
2011-11-11 13:30:00,29.35,29.37,29.33,29.34,29738.525418022666,17.1293,17.141,17.1177,17.1235,29738.5254
2011-11-11 13:35:00,29.35,29.38,29.34,29.37,27381.887554707664,17.1293,17.1468,17.1235,17.141,27381.8876
2011-11-11 13:40:00,29.37,29.41,29.36,29.39,17169.790147009313,17.141,17.1644,17.1352,17.1527,17169.7901
2011-11-11 13:45:00,29.38,29.46,29.38,29.45,32319.604982605768,17.1468,17.1935,17.1468,17.1877,32319.605
2011-11-11 13:50:00,29.45,29.45,29.39,29.4,30972.9547749972,17.1877,17.1877,17.1527,17.1585,30972.9548
2011-11-11 13:55:00,29.4,29.4,29.36,29.37,25474.13309392885,17.1585,17.1585,17.1352,17.141,25474.1331
2011-11-11 14:00:00,29.38,29.42,29.36,29.39,29177.42116485243,17.1468,17.1702,17.1352,17.1527,29177.4212
2011-11-11 14:05:00,29.39,29.43,29.39,29.42,35574.00965099315,17.1527,17.176,17.1527,17.1702,35574.0097
2011-11-11 14:10:00,29.42,29.47,29.38,29.42,90225.56390977444,17.1702,17.1994,17.1468,17.1702,90225.5639
2011-11-11 14:15:00,29.42,29.45,29.39,29.44,39165.07687128268,17.1702,17.1877,17.1527,17.1819,39165.0769
2011-11-11 14:20:00,29.45,29.46,29.37,29.4,43205.027494108406,17.1877,17.1935,17.141,17.1585,43205.0275
2011-11-11 14:25:00,29.39,29.43,29.38,29.43,44888.34025361912,17.1527,17.176,17.1468,17.176,44888.3403
2011-11-11 14:30:00,29.43,29.48,29.42,29.46,68005.83548423297,17.176,17.2052,17.1702,17.1935,68005.8355
2011-11-11 14:35:00,29.46,29.47,29.42,29.42,37145.10155986982,17.1935,17.1994,17.1702,17.1702,37145.1016
2011-11-11 14:40:00,29.42,29.47,29.42,29.44,38828.414319380536,17.1702,17.1994,17.1702,17.1819,38828.4143
2011-11-11 14:45:00,29.45,29.46,29.43,29.43,29514.08371675457,17.1877,17.1935,17.176,17.176,29514.0837
2011-11-11 14:50:00,29.44,29.49,29.42,29.46,80799.01245651442,17.1819,17.211,17.1702,17.1935,80799.0125
2011-11-11 14:55:00,29.46,29.47,29.37,29.44,86634.4966894849,17.1935,17.1994,17.141,17.1819,86634.4967
2011-11-11 15:00:00,29.43,29.46,29.4,29.43,67669.17293233082,17.176,17.1935,17.1585,17.176,67669.1729
2011-11-11 15:05:00,29.43,29.43,29.34,29.4,92582.20177308944,17.176,17.176,17.1235,17.1585,92582.2018
2011-11-11 15:10:00,29.4,29.4,29.34,29.37,81472.3375603187,17.1585,17.1585,17.1235,17.141,81472.3376
2011-11-11 15:15:00,29.37,29.43,29.36,29.43,82594.54606665918,17.141,17.176,17.1352,17.176,82594.5461
2011-11-11 15:20:00,29.43,29.43,29.34,29.34,76197.95758051846,17.176,17.176,17.1235,17.1235,76197.9576
2011-11-11 15:25:00,29.34,29.42,29.34,29.42,76085.7367298844,17.1235,17.1702,17.1235,17.1702,76085.7367
2011-11-11 15:30:00,29.42,29.44,29.36,29.38,84277.8588261699,17.1702,17.1819,17.1352,17.1468,84277.8588
2011-11-11 15:35:00,29.39,29.39,29.35,29.38,65088.09336774772,17.1527,17.1527,17.1293,17.1468,65088.0934
2011-11-11 15:40:00,29.38,29.39,29.33,29.34,162720.23341936932,17.1468,17.1527,17.1177,17.1235,162720.2334
2011-11-11 15:45:00,29.33,29.39,29.28,29.36,198743.12647289864,17.1177,17.1527,17.0885,17.1352,198743.1265
2011-11-11 15:50:00,29.36,29.46,29.36,29.43,385254.1802266861,17.1352,17.1935,17.1352,17.176,385254.1802
2011-11-11 15:55:00,29.44,29.49,29.43,29.48,494557.2887442487,17.1819,17.211,17.176,17.2052,494557.2887
2011-11-14 09:30:00,29.33,29.33,28.74,28.86,183705.53248793623,17.1177,17.1177,16.7733,16.8434,183705.5325
2011-11-14 09:35:00,28.87,29.09,28.86,29.05,106385.36640107732,16.8492,16.9776,16.8434,16.9542,106385.3664
2011-11-14 09:40:00,29.07,29.11,28.84,28.87,90450.00561104252,16.9659,16.9893,16.8317,16.8492,90450.0056
2011-11-14 09:45:00,28.87,28.91,28.78,28.82,80350.12905397822,16.8492,16.8725,16.7967,16.82,80350.1291
2011-11-14 09:50:00,28.81,28.81,28.68,28.69,158006.9576927393,16.8142,16.8142,16.7383,16.7441,158006.9577
2011-11-14 09:55:00,28.69,28.71,28.6,28.64,200538.66008304345,16.7441,16.7558,16.6916,16.715,200538.6601
2011-11-14 10:00:00,28.65,28.67,28.53,28.65,336774.77275277744,16.7208,16.7325,16.6508,16.7208,336774.7728
2011-11-14 10:05:00,28.63,28.68,28.56,28.57,320278.30770957243,16.7091,16.7383,16.6683,16.6741,320278.3077
2011-11-14 10:10:00,28.57,28.63,28.54,28.6,312310.62731455505,16.6741,16.7091,16.6566,16.6916,312310.6273
2011-11-14 10:15:00,28.59,28.61,28.44,28.56,299180.78779037145,16.6858,16.6975,16.5982,16.6683,299180.7878
2011-11-14 10:20:00,28.57,28.63,28.56,28.61,270227.8083267871,16.6741,16.7091,16.6683,16.6975,270227.8083
2011-11-14 10:25:00,28.61,28.78,28.59,28.73,192346.537986758,16.6975,16.7967,16.6858,16.7675,192346.538
2011-11-14 10:30:00,28.73,28.76,28.68,28.7,118505.21826955448,16.7675,16.785,16.7383,16.75,118505.2183
2011-11-14 10:35:00,28.69,28.78,28.66,28.77,61048.14274492201,16.7441,16.7967,16.7266,16.7908,61048.1427
2011-11-14 10:40:00,28.77,28.77,28.65,28.68,105599.820446639,16.7908,16.7908,16.7208,16.7383,105599.8204
2011-11-14 10:45:00,28.68,28.77,28.64,28.76,142071.5969027045,16.7383,16.7908,16.715,16.785,142071.5969
2011-11-14 10:50:00,28.76,28.84,28.76,28.82,166199.07978902478,16.785,16.8317,16.785,16.82,166199.0798
2011-11-14 10:55:00,28.82,28.99,28.81,28.94,117944.11401638424,16.82,16.9192,16.8142,16.89,117944.114
2011-11-14 11:00:00,28.95,29.03,28.92,29.0,110537.53787453708,16.8959,16.9426,16.8784,16.9251,110537.5379
2011-11-14 11:05:00,29.01,29.03,28.98,29.01,54314.891706879134,16.9309,16.9426,16.9134,16.9309,54314.8917
2011-11-14 11:10:00,29.01,29.01,28.9,28.91,93255.52687689372,16.9309,16.9309,16.8667,16.8725,93255.5269
2011-11-14 11:15:00,28.92,28.93,28.83,28.87,68566.93973740321,16.8784,16.8842,16.8258,16.8492,68566.9397
2011-11-14 11:20:00,28.88,28.94,28.84,28.93,60038.15508921557,16.855,16.89,16.8317,16.8842,60038.1551
2011-11-14 11:25:00,28.93,29.0,28.85,28.85,105824.26214790708,16.8842,16.9251,16.8375,16.8375,105824.2621
2011-11-14 11:30:00,28.85,28.97,28.84,28.96,55324.87936258557,16.8375,16.9076,16.8317,16.9017,55324.8794
2011-11-14 11:35:00,28.94,28.96,28.87,28.87,51846.032992930086,16.89,16.9017,16.8492,16.8492,51846.033
2011-11-14 11:40:00,28.88,28.88,28.77,28.82,80686.79160588037,16.855,16.855,16.7908,16.82,80686.7916
2011-11-14 11:45:00,28.81,28.83,28.72,28.75,75412.41162608012,16.8142,16.8258,16.7617,16.7792,75412.4116
2011-11-14 11:50:00,28.75,28.78,28.65,28.68,119739.647626529,16.7792,16.7967,16.7208,16.7383,119739.6476
2011-11-14 11:55:00,28.68,28.75,28.63,28.73,111884.18808214566,16.7383,16.7792,16.7091,16.7675,111884.1881
2011-11-14 12:00:00,28.74,28.75,28.69,28.73,104926.49534283468,16.7733,16.7792,16.7441,16.7675,104926.4953
2011-11-14 12:05:00,28.73,28.86,28.72,28.86,91684.43496801706,16.7675,16.8434,16.7617,16.8434,91684.435
2011-11-14 12:10:00,28.85,28.85,28.8,28.83,92694.42262372348,16.8375,16.8375,16.8083,16.8258,92694.4226
2011-11-14 12:15:00,28.84,28.85,28.73,28.76,71035.79845135225,16.8317,16.8375,16.7675,16.785,71035.7985
2011-11-14 12:20:00,28.76,28.78,28.68,28.7,71372.4610032544,16.785,16.7967,16.7383,16.75,71372.461
2011-11-14 12:25:00,28.69,28.77,28.65,28.75,79901.24565144203,16.7441,16.7908,16.7208,16.7792,79901.2457
2011-11-14 12:30:00,28.75,28.77,28.7,28.72,32319.604982605768,16.7792,16.7908,16.75,16.7617,32319.605
2011-11-14 12:35:00,28.73,28.77,28.69,28.76,69464.70654247559,16.7675,16.7908,16.7441,16.785,69464.7065
2011-11-14 12:40:00,28.75,28.78,28.74,28.76,29850.74626865672,16.7792,16.7967,16.7733,16.785,29850.7463
2011-11-14 12:45:00,28.77,28.8,28.71,28.79,105038.71619346876,16.7908,16.8083,16.7558,16.8025,105038.7162
2011-11-14 12:50:00,28.79,28.81,28.76,28.78,26708.562450903377,16.8025,16.8142,16.785,16.7967,26708.5625
2011-11-14 12:55:00,28.77,28.8,28.76,28.78,34339.580294018626,16.7908,16.8083,16.785,16.7967,34339.5803
2011-11-14 13:00:00,28.77,28.8,28.75,28.77,44215.01514981483,16.7908,16.8083,16.7792,16.7908,44215.0151
2011-11-14 13:05:00,28.77,28.78,28.73,28.76,45225.00280552126,16.7908,16.7967,16.7675,16.785,45225.0028
2011-11-14 13:10:00,28.76,28.8,28.73,28.79,31758.500729435527,16.785,16.8083,16.7675,16.8025,31758.5007
2011-11-14 13:15:00,28.79,28.8,28.75,28.79,28728.53776231624,16.8025,16.8083,16.7792,16.8025,28728.5378
2011-11-14 13:20:00,28.8,28.81,28.76,28.8,25698.574795196942,16.8083,16.8142,16.785,16.8083,25698.5748
2011-11-14 13:25:00,28.8,28.81,28.77,28.79,37930.64751430816,16.8083,16.8142,16.7908,16.8025,37930.6475
2011-11-14 13:30:00,28.8,28.8,28.72,28.72,33217.37178767815,16.8083,16.8083,16.7617,16.7617,33217.3718
2011-11-14 13:35:00,28.72,28.8,28.71,28.76,52743.79979800247,16.7617,16.8083,16.7558,16.785,52743.7998
2011-11-14 13:40:00,28.77,28.77,28.69,28.71,43092.80664347435,16.7908,16.7908,16.7441,16.7558,43092.8066
2011-11-14 13:45:00,28.71,28.71,28.66,28.68,45000.56110425317,16.7558,16.7558,16.7266,16.7383,45000.5611
2011-11-14 13:50:00,28.68,28.71,28.66,28.67,29177.42116485243,16.7383,16.7558,16.7266,16.7325,29177.4212
2011-11-14 13:55:00,28.68,28.68,28.63,28.66,52856.02064863651,16.7383,16.7383,16.7091,16.7266,52856.0206
2011-11-14 14:00:00,28.65,28.69,28.64,28.68,34339.580294018626,16.7208,16.7441,16.715,16.7383,34339.5803
2011-11-14 14:05:00,28.68,28.7,28.66,28.7,62955.897205700814,16.7383,16.75,16.7266,16.75,62955.8972
2011-11-14 14:10:00,28.69,28.75,28.68,28.72,63404.78060823701,16.7441,16.7792,16.7383,16.7617,63404.7806
2011-11-14 14:15:00,28.72,28.74,28.67,28.68,56559.30871956009,16.7617,16.7733,16.7325,16.7383,56559.3087
2011-11-14 14:20:00,28.68,28.71,28.67,28.68,35686.2305016272,16.7383,16.7558,16.7325,16.7383,35686.2305
2011-11-14 14:25:00,28.68,28.69,28.65,28.66,119178.54337335876,16.7383,16.7441,16.7208,16.7266,119178.5434
2011-11-14 14:30:00,28.66,28.68,28.65,28.67,103467.62428459208,16.7266,16.7383,16.7208,16.7325,103467.6243
2011-11-14 14:35:00,28.66,28.7,28.66,28.68,61721.46784872629,16.7266,16.75,16.7266,16.7383,61721.4678
2011-11-14 14:40:00,28.68,28.74,28.67,28.71,50387.161934687465,16.7383,16.7733,16.7325,16.7558,50387.1619
2011-11-14 14:45:00,28.71,28.74,28.67,28.68,78554.59544383346,16.7558,16.7733,16.7325,16.7383,78554.5954
2011-11-14 14:50:00,28.67,28.68,28.65,28.68,130849.51183929974,16.7325,16.7383,16.7208,16.7383,130849.5118
2011-11-14 14:55:00,28.67,28.68,28.62,28.63,108966.44596566042,16.7325,16.7383,16.7033,16.7091,108966.446
2011-11-14 15:00:00,28.62,28.73,28.62,28.69,48142.7449220065,16.7033,16.7675,16.7033,16.7441,48142.7449
2011-11-14 15:05:00,28.69,28.73,28.68,28.68,51958.25384356413,16.7441,16.7675,16.7383,16.7383,51958.2538
2011-11-14 15:10:00,28.68,28.75,28.68,28.7,76983.50353495679,16.7383,16.7792,16.7383,16.75,76983.5035
2011-11-14 15:15:00,28.7,28.73,28.67,28.67,45225.00280552126,16.75,16.7675,16.7325,16.7325,45225.0028
2011-11-14 15:20:00,28.67,28.75,28.67,28.74,71035.79845135225,16.7325,16.7792,16.7325,16.7733,71035.7985
2011-11-14 15:25:00,28.74,28.79,28.72,28.76,75749.07417798227,16.7733,16.8025,16.7617,16.785,75749.0742
2011-11-14 15:30:00,28.76,28.83,28.76,28.8,104140.94938839636,16.785,16.8258,16.785,16.8083,104140.9494
2011-11-14 15:35:00,28.79,28.84,28.76,28.83,194590.9549994389,16.8025,16.8317,16.785,16.8258,194590.955
2011-11-14 15:40:00,28.83,29.01,28.83,28.97,264055.66154191445,16.8258,16.9309,16.8258,16.9076,264055.6615
2011-11-14 15:45:00,28.97,29.01,28.92,28.92,198855.3473235327,16.9076,16.9309,16.8784,16.8784,198855.3473
2011-11-14 15:50:00,28.92,28.94,28.84,28.92,284704.29805857927,16.8784,16.89,16.8317,16.8784,284704.2981
2011-11-14 15:55:00,28.91,28.92,28.81,28.88,367859.9483784087,16.8725,16.8784,16.8142,16.855,367859.9484
2011-11-15 09:30:00,28.44,28.58,28.27,28.36,292784.1993042307,16.5982,16.6799,16.499,16.5515,292784.1993
2011-11-15 09:35:00,28.36,28.64,28.36,28.6,200089.77668050723,16.5515,16.715,16.5515,16.6916,200089.7767
2011-11-15 09:40:00,28.61,28.66,28.51,28.55,149814.8355964538,16.6975,16.7266,16.6391,16.6624,149814.8356
2011-11-15 09:45:00,28.58,28.71,28.56,28.69,170687.9138143867,16.6799,16.7558,16.6683,16.7441,170687.9138
2011-11-15 09:50:00,28.7,28.85,28.69,28.82,137694.98372797665,16.75,16.8375,16.7441,16.82,137694.9837
2011-11-15 09:55:00,28.83,28.86,28.7,28.7,64975.87251711368,16.8258,16.8434,16.75,16.75,64975.8725
2011-11-15 10:00:00,28.7,28.71,28.61,28.62,46347.21131186174,16.75,16.7558,16.6975,16.7033,46347.2113
2011-11-15 10:05:00,28.62,28.68,28.6,28.67,51284.928739759845,16.7033,16.7383,16.6916,16.7325,51284.9287
2011-11-15 10:10:00,28.68,28.68,28.52,28.54,144764.89731792166,16.7383,16.7383,16.6449,16.6566,144764.8973
2011-11-15 10:15:00,28.54,28.58,28.5,28.52,60935.92189428795,16.6566,16.6799,16.6333,16.6449,60935.9219
2011-11-15 10:20:00,28.52,28.58,28.5,28.5,48030.524071372456,16.6449,16.6799,16.6333,16.6333,48030.5241
2011-11-15 10:25:00,28.51,28.6,28.5,28.6,64751.43081584558,16.6391,16.6916,16.6333,16.6916,64751.4308
2011-11-15 10:30:00,28.6,28.72,28.56,28.68,84165.63797553585,16.6916,16.7617,16.6683,16.7383,84165.638
2011-11-15 10:35:00,28.66,28.72,28.6,28.7,98081.02345415778,16.7266,16.7617,16.6916,16.75,98081.0235
2011-11-15 10:40:00,28.69,28.69,28.59,28.65,97295.47749971945,16.7441,16.7441,16.6858,16.7208,97295.4775
2011-11-15 10:45:00,28.67,28.74,28.6,28.63,59925.934238581525,16.7325,16.7733,16.6916,16.7091,59925.9342
2011-11-15 10:50:00,28.62,28.65,28.58,28.58,28504.09606104814,16.7033,16.7208,16.6799,16.6799,28504.0961
2011-11-15 10:55:00,28.58,28.62,28.52,28.52,36135.113904163394,16.6799,16.7033,16.6449,16.6449,36135.1139
2011-11-15 11:00:00,28.51,28.57,28.5,28.54,41746.156435865785,16.6391,16.6741,16.6333,16.6566,41746.1564
2011-11-15 11:05:00,28.53,28.57,28.46,28.52,64751.43081584558,16.6508,16.6741,16.6099,16.6449,64751.4308
2011-11-15 11:10:00,28.51,28.58,28.48,28.56,45786.1070586915,16.6391,16.6799,16.6216,16.6683,45786.1071
2011-11-15 11:15:00,28.56,28.57,28.45,28.46,93255.52687689372,16.6683,16.6741,16.6041,16.6099,93255.5269
2011-11-15 11:20:00,28.45,28.45,28.34,28.37,74963.52822354394,16.6041,16.6041,16.5399,16.5574,74963.5282
2011-11-15 11:25:00,28.36,28.38,28.32,28.37,113904.16339355853,16.5515,16.5632,16.5282,16.5574,113904.1634
2011-11-15 11:30:00,28.36,28.36,28.27,28.27,84838.96307934013,16.5515,16.5515,16.499,16.499,84838.9631
2011-11-15 11:35:00,28.28,28.31,28.25,28.26,37369.54326113792,16.5049,16.5224,16.4873,16.4932,37369.5433
2011-11-15 11:40:00,28.27,28.38,28.26,28.38,38940.63517001459,16.499,16.5632,16.4932,16.5632,38940.6352
2011-11-15 11:45:00,28.38,28.42,28.33,28.38,29626.30456738862,16.5632,16.5866,16.534,16.5632,29626.3046
2011-11-15 11:50:00,28.38,28.44,28.36,28.44,45786.1070586915,16.5632,16.5982,16.5515,16.5982,45786.1071
2011-11-15 11:55:00,28.44,28.51,28.37,28.49,77656.82863876107,16.5982,16.6391,16.5574,16.6274,77656.8286
2011-11-15 12:00:00,28.48,28.55,28.48,28.53,94602.1770845023,16.6216,16.6624,16.6216,16.6508,94602.1771
2011-11-15 12:05:00,28.53,28.59,28.48,28.48,97295.47749971945,16.6508,16.6858,16.6216,16.6216,97295.4775
2011-11-15 12:10:00,28.5,28.5,28.44,28.47,61609.24699809224,16.6333,16.6333,16.5982,16.6157,61609.247
2011-11-15 12:15:00,28.47,28.51,28.43,28.51,52070.47469419818,16.6157,16.6391,16.5924,16.6391,52070.4747
2011-11-15 12:20:00,28.5,28.54,28.48,28.52,73280.21546403322,16.6333,16.6566,16.6216,16.6449,73280.2155
2011-11-15 12:25:00,28.53,28.61,28.52,28.6,98193.24430479182,16.6508,16.6975,16.6449,16.6916,98193.2443
2011-11-15 12:30:00,28.61,28.75,28.59,28.73,125687.35271013352,16.6975,16.7792,16.6858,16.7675,125687.3527
2011-11-15 12:35:00,28.74,28.81,28.74,28.76,104814.27449220064,16.7733,16.8142,16.7733,16.785,104814.2745
2011-11-15 12:40:00,28.76,28.79,28.72,28.74,83492.31287173157,16.785,16.8025,16.7617,16.7733,83492.3129
2011-11-15 12:45:00,28.73,28.74,28.67,28.68,75636.85332734822,16.7675,16.7733,16.7325,16.7383,75636.8533
2011-11-15 12:50:00,28.68,28.74,28.68,28.7,34115.13859275053,16.7383,16.7733,16.7383,16.75,34115.1386
2011-11-15 12:55:00,28.69,28.77,28.68,28.77,30187.40882055886,16.7441,16.7908,16.7383,16.7908,30187.4088
2011-11-15 13:00:00,28.77,28.85,28.76,28.84,58915.9465828751,16.7908,16.8375,16.785,16.8317,58915.9466
2011-11-15 13:05:00,28.84,28.84,28.76,28.76,112220.8506340478,16.8317,16.8317,16.785,16.785,112220.8506
2011-11-15 13:10:00,28.76,28.79,28.7,28.7,89664.45965660419,16.785,16.8025,16.75,16.75,89664.4597
2011-11-15 13:15:00,28.7,28.76,28.68,28.71,89776.68050723824,16.75,16.785,16.7383,16.7558,89776.6805
2011-11-15 13:20:00,28.71,28.75,28.68,28.7,35686.2305016272,16.7558,16.7792,16.7383,16.75,35686.2305
2011-11-15 13:25:00,28.7,28.78,28.7,28.77,25810.795645831,16.75,16.7967,16.75,16.7908,25810.7956
2011-11-15 13:30:00,28.78,28.84,28.77,28.8,40960.61048142744,16.7967,16.8317,16.7908,16.8083,40960.6105
2011-11-15 13:35:00,28.79,28.9,28.79,28.85,74177.98226910559,16.8025,16.8667,16.8025,16.8375,74177.9823
2011-11-15 13:40:00,28.85,28.94,28.85,28.91,128043.99057344854,16.8375,16.89,16.8375,16.8725,128043.9906
2011-11-15 13:45:00,28.91,28.93,28.84,28.85,45786.1070586915,16.8725,16.8842,16.8317,16.8375,45786.1071
2011-11-15 13:50:00,28.86,28.91,28.82,28.83,32544.04668387386,16.8434,16.8725,16.82,16.8258,32544.0467
2011-11-15 13:55:00,28.83,28.88,28.82,28.87,38267.3100662103,16.8258,16.855,16.82,16.8492,38267.3101
2011-11-15 14:00:00,28.87,28.88,28.84,28.84,47244.97811693412,16.8492,16.855,16.8317,16.8317,47244.9781
2011-11-15 14:05:00,28.83,28.87,28.83,28.84,48928.29087644485,16.8258,16.8492,16.8258,16.8317,48928.2909
2011-11-15 14:10:00,28.84,28.93,28.84,28.93,51172.7078891258,16.8317,16.8842,16.8317,16.8842,51172.7079
2011-11-15 14:15:00,28.92,28.92,28.79,28.81,42980.58579284031,16.8784,16.8784,16.8025,16.8142,42980.5858
2011-11-15 14:20:00,28.8,28.83,28.75,28.81,115475.25530243518,16.8083,16.8258,16.7792,16.8142,115475.2553
2011-11-15 14:25:00,28.82,28.84,28.78,28.8,48703.84917517674,16.82,16.8317,16.7967,16.8083,48703.8492
2011-11-15 14:30:00,28.81,28.84,28.8,28.81,42195.03983840197,16.8142,16.8317,16.8083,16.8142,42195.0398
2011-11-15 14:35:00,28.81,28.82,28.77,28.79,37369.54326113792,16.8142,16.82,16.7908,16.8025,37369.5433
2011-11-15 14:40:00,28.8,28.84,28.78,28.78,26484.12074963528,16.8083,16.8317,16.7967,16.7967,26484.1207
2011-11-15 14:45:00,28.78,28.85,28.78,28.81,36359.55560543149,16.7967,16.8375,16.7967,16.8142,36359.5556
2011-11-15 14:50:00,28.81,28.89,28.81,28.87,50387.161934687465,16.8142,16.8609,16.8142,16.8492,50387.1619
2011-11-15 14:55:00,28.87,28.89,28.84,28.85,44215.01514981483,16.8492,16.8609,16.8317,16.8375,44215.0151
2011-11-15 15:00:00,28.85,28.94,28.85,28.94,72606.89036022892,16.8375,16.89,16.8375,16.89,72606.8904
2011-11-15 15:05:00,28.94,28.97,28.93,28.94,114240.82594546066,16.89,16.9076,16.8842,16.89,114240.8259
2011-11-15 15:10:00,28.94,28.96,28.9,28.91,83267.87117046346,16.89,16.9017,16.8667,16.8725,83267.8712
2011-11-15 15:15:00,28.91,28.93,28.84,28.84,60150.37593984962,16.8725,16.8842,16.8317,16.8317,60150.3759
2011-11-15 15:20:00,28.85,28.89,28.84,28.86,75973.51587925036,16.8375,16.8609,16.8317,16.8434,75973.5159
2011-11-15 15:25:00,28.85,28.92,28.85,28.89,67108.06867916058,16.8375,16.8784,16.8375,16.8609,67108.0687
2011-11-15 15:30:00,28.89,28.92,28.84,28.84,133767.25395578498,16.8609,16.8784,16.8317,16.8317,133767.254
2011-11-15 15:35:00,28.84,28.93,28.81,28.86,128268.43227471664,16.8317,16.8842,16.8142,16.8434,128268.4323
2011-11-15 15:40:00,28.85,28.89,28.77,28.8,120861.85613286948,16.8375,16.8609,16.7908,16.8083,120861.8561
2011-11-15 15:45:00,28.81,28.86,28.8,28.85,143530.4679609471,16.8142,16.8434,16.8083,16.8375,143530.468
2011-11-15 15:50:00,28.86,28.86,28.75,28.75,254741.3309392885,16.8434,16.8434,16.7792,16.7792,254741.3309
2011-11-15 15:55:00,28.75,28.82,28.67,28.67,827853.2151273707,16.7792,16.82,16.7325,16.7325,827853.2151
2011-11-16 09:30:00,28.28,28.33,28.2,28.28,196723.1511614858,16.5049,16.534,16.4582,16.5049,196723.1512
2011-11-16 09:35:00,28.27,28.43,28.24,28.39,167209.06744473122,16.499,16.5924,16.4815,16.5691,167209.0674
2011-11-16 09:40:00,28.4,28.44,28.36,28.4,98978.79025923015,16.5749,16.5982,16.5515,16.5749,98978.7903
2011-11-16 09:45:00,28.4,28.51,28.39,28.5,132083.94119627427,16.5749,16.6391,16.5691,16.6333,132083.9412
2011-11-16 09:50:00,28.5,28.62,28.47,28.55,141622.71350016832,16.6333,16.7033,16.6157,16.6624,141622.7135
2011-11-16 09:55:00,28.55,28.56,28.49,28.51,71709.12355515655,16.6624,16.6683,16.6274,16.6391,71709.1236
2011-11-16 10:00:00,28.52,28.55,28.4,28.44,173268.9933789698,16.6449,16.6624,16.5749,16.5982,173268.9934
2011-11-16 10:05:00,28.45,28.46,28.39,28.41,126360.67781393784,16.6041,16.6099,16.5691,16.5807,126360.6778
2011-11-16 10:10:00,28.41,28.44,28.35,28.39,218606.2170351252,16.5807,16.5982,16.5457,16.5691,218606.217
2011-11-16 10:15:00,28.39,28.52,28.39,28.5,65312.53506901582,16.5691,16.6449,16.5691,16.6333,65312.5351
2011-11-16 10:20:00,28.51,28.54,28.45,28.48,120749.63528223544,16.6391,16.6566,16.6041,16.6216,120749.6353
2011-11-16 10:25:00,28.49,28.58,28.49,28.52,90225.56390977444,16.6274,16.6799,16.6274,16.6449,90225.5639
2011-11-16 10:30:00,28.51,28.52,28.46,28.5,139602.73818875547,16.6391,16.6449,16.6099,16.6333,139602.7382
2011-11-16 10:35:00,28.5,28.54,28.44,28.47,48703.84917517674,16.6333,16.6566,16.5982,16.6157,48703.8492
2011-11-16 10:40:00,28.48,28.62,28.45,28.61,125350.6901582314,16.6216,16.7033,16.6041,16.6975,125350.6902
2011-11-16 10:45:00,28.62,28.72,28.61,28.69,65761.41847155201,16.7033,16.7617,16.6975,16.7441,65761.4185
2011-11-16 10:50:00,28.7,28.84,28.68,28.83,103579.84513522612,16.75,16.8317,16.7383,16.8258,103579.8451
2011-11-16 10:55:00,28.82,28.83,28.75,28.76,88542.25115026372,16.82,16.8258,16.7792,16.785,88542.2512
2011-11-16 11:00:00,28.76,28.77,28.73,28.74,179104.4776119403,16.785,16.7908,16.7675,16.7733,179104.4776
2011-11-16 11:05:00,28.74,28.86,28.73,28.85,119739.647626529,16.7733,16.8434,16.7675,16.8375,119739.6476
2011-11-16 11:10:00,28.86,28.93,28.84,28.89,180451.12781954888,16.8434,16.8842,16.8317,16.8609,180451.1278
2011-11-16 11:15:00,28.89,29.0,28.88,28.98,193693.1881943665,16.8609,16.9251,16.855,16.9134,193693.1882
2011-11-16 11:20:00,28.97,29.02,28.93,29.01,108068.67916058804,16.9076,16.9367,16.8842,16.9309,108068.6792
2011-11-16 11:25:00,29.01,29.09,28.98,28.98,92694.42262372348,16.9309,16.9776,16.9134,16.9134,92694.4226
2011-11-16 11:30:00,28.99,29.02,28.95,28.95,83492.31287173157,16.9192,16.9367,16.8959,16.8959,83492.3129
2011-11-16 11:35:00,28.95,28.96,28.87,28.9,47469.41981820222,16.8959,16.9017,16.8492,16.8667,47469.4198
2011-11-16 11:40:00,28.9,28.9,28.84,28.84,62731.45550443272,16.8667,16.8667,16.8317,16.8317,62731.4555
2011-11-16 11:45:00,28.84,28.89,28.81,28.88,72831.33206149703,16.8317,16.8609,16.8142,16.855,72831.3321
2011-11-16 11:50:00,28.87,28.94,28.87,28.91,82706.76691729322,16.8492,16.89,16.8492,16.8725,82706.7669
2011-11-16 11:55:00,28.91,28.93,28.86,28.89,55661.54191448771,16.8725,16.8842,16.8434,16.8609,55661.5419
2011-11-16 12:00:00,28.89,28.9,28.85,28.89,56334.867018292,16.8609,16.8667,16.8375,16.8609,56334.867
2011-11-16 12:05:00,28.89,28.9,28.86,28.88,44102.79429918079,16.8609,16.8667,16.8434,16.855,44102.7943
2011-11-16 12:10:00,28.87,28.88,28.84,28.87,70362.47334754797,16.8492,16.855,16.8317,16.8492,70362.4733
2011-11-16 12:15:00,28.86,28.94,28.85,28.93,53304.90405117271,16.8434,16.89,16.8375,16.8842,53304.9041
2011-11-16 12:20:00,28.93,28.97,28.9,28.94,75187.96992481203,16.8842,16.9076,16.8667,16.89,75187.9699
2011-11-16 12:25:00,28.94,28.96,28.91,28.93,47357.19896756817,16.89,16.9017,16.8725,16.8842,47357.199
2011-11-16 12:30:00,28.93,28.95,28.89,28.92,54988.21681068342,16.8842,16.8959,16.8609,16.8784,54988.2168
2011-11-16 12:35:00,28.92,29.01,28.9,28.97,69352.48569184155,16.8784,16.9309,16.8667,16.9076,69352.4857
2011-11-16 12:40:00,28.97,28.99,28.91,28.92,40175.06452698911,16.9076,16.9192,16.8725,16.8784,40175.0645
2011-11-16 12:45:00,28.92,28.95,28.86,28.88,44215.01514981483,16.8784,16.8959,16.8434,16.855,44215.0151
2011-11-16 12:50:00,28.88,28.89,28.82,28.85,56334.867018292,16.855,16.8609,16.82,16.8375,56334.867
2011-11-16 12:55:00,28.85,28.88,28.84,28.85,30972.9547749972,16.8375,16.855,16.8317,16.8375,30972.9548
2011-11-16 13:00:00,28.86,28.91,28.85,28.86,59364.829985411285,16.8434,16.8725,16.8375,16.8434,59364.83
2011-11-16 13:05:00,28.86,28.88,28.83,28.86,27157.445853439567,16.8434,16.855,16.8258,16.8434,27157.4459
2011-11-16 13:10:00,28.85,28.92,28.84,28.91,57457.07552463248,16.8375,16.8784,16.8317,16.8725,57457.0755
2011-11-16 13:15:00,28.91,28.97,28.89,28.97,74402.4239703737,16.8725,16.9076,16.8609,16.9076,74402.424
2011-11-16 13:20:00,28.97,29.04,28.96,29.03,53304.90405117271,16.9076,16.9484,16.9017,16.9426,53304.9041
2011-11-16 13:25:00,29.03,29.1,29.02,29.09,60262.59679048367,16.9426,16.9834,16.9367,16.9776,60262.5968
2011-11-16 13:30:00,29.09,29.09,29.02,29.02,40287.28537762316,16.9776,16.9776,16.9367,16.9367,40287.2854
2011-11-16 13:35:00,29.02,29.09,29.02,29.09,46571.65301312984,16.9367,16.9776,16.9367,16.9776,46571.653
2011-11-16 13:40:00,29.09,29.13,29.08,29.12,78105.71204129727,16.9776,17.0009,16.9718,16.9951,78105.712
2011-11-16 13:45:00,29.12,29.2,29.1,29.17,162495.79171810122,16.9951,17.0418,16.9834,17.0243,162495.7917
2011-11-16 13:50:00,29.17,29.22,29.12,29.15,106048.70384917516,17.0243,17.0535,16.9951,17.0126,106048.7038
2011-11-16 13:55:00,29.14,29.17,29.07,29.09,104589.83279093256,17.0068,17.0243,16.9659,16.9776,104589.8328
2011-11-16 14:00:00,29.09,29.15,29.08,29.13,54090.45000561104,16.9776,17.0126,16.9718,17.0009,54090.45
2011-11-16 14:05:00,29.13,29.13,29.04,29.06,46683.87386376388,17.0009,17.0009,16.9484,16.9601,46683.8739
2011-11-16 14:10:00,29.05,29.09,29.02,29.05,60038.15508921557,16.9542,16.9776,16.9367,16.9542,60038.1551
2011-11-16 14:15:00,29.04,29.08,29.01,29.05,63404.78060823701,16.9484,16.9718,16.9309,16.9542,63404.7806
2011-11-16 14:20:00,29.05,29.15,29.04,29.12,51060.48703849175,16.9542,17.0126,16.9484,16.9951,51060.487
2011-11-16 14:25:00,29.12,29.13,29.08,29.09,53304.90405117271,16.9951,17.0009,16.9718,16.9776,53304.9041
2011-11-16 14:30:00,29.09,29.1,29.07,29.09,100998.76557064302,16.9776,16.9834,16.9659,16.9776,100998.7656
2011-11-16 14:35:00,29.09,29.14,29.08,29.11,68679.16058803725,16.9776,17.0068,16.9718,16.9893,68679.1606
2011-11-16 14:40:00,29.12,29.13,29.04,29.07,89103.35540343395,16.9951,17.0009,16.9484,16.9659,89103.3554
2011-11-16 14:45:00,29.08,29.09,28.98,29.02,86858.938390753,16.9718,16.9776,16.9134,16.9367,86858.9384
2011-11-16 14:50:00,29.01,29.02,28.94,28.98,86858.938390753,16.9309,16.9367,16.89,16.9134,86858.9384
2011-11-16 14:55:00,28.98,29.03,28.94,29.03,61721.46784872629,16.9134,16.9426,16.89,16.9426,61721.4678
2011-11-16 15:00:00,29.02,29.03,28.97,29.01,63292.55975760296,16.9367,16.9426,16.9076,16.9309,63292.5598
2011-11-16 15:05:00,29.01,29.09,29.01,29.07,60823.70104365391,16.9309,16.9776,16.9309,16.9659,60823.701
2011-11-16 15:10:00,29.08,29.1,28.97,28.97,175737.85209291885,16.9718,16.9834,16.9076,16.9076,175737.8521
2011-11-16 15:15:00,28.96,28.96,28.84,28.84,167433.50914599933,16.9017,16.9017,16.8317,16.8317,167433.5091
2011-11-16 15:20:00,28.84,28.86,28.76,28.81,227696.10593648296,16.8317,16.8434,16.785,16.8142,227696.1059
2011-11-16 15:25:00,28.8,28.83,28.72,28.74,138704.9713836831,16.8083,16.8258,16.7617,16.7733,138704.9714
2011-11-16 15:30:00,28.73,28.75,28.54,28.6,284030.972954775,16.7675,16.7792,16.6566,16.6916,284030.973
2011-11-16 15:35:00,28.6,28.63,28.51,28.57,276063.2925597576,16.6916,16.7091,16.6391,16.6741,276063.2926
2011-11-16 15:40:00,28.58,28.59,28.44,28.57,384580.8551228818,16.6799,16.6858,16.5982,16.6741,384580.8551
2011-11-16 15:45:00,28.57,28.71,28.57,28.65,399281.7865559421,16.6741,16.7558,16.6741,16.7208,399281.7866
2011-11-16 15:50:00,28.65,28.66,28.48,28.53,556727.6399955112,16.7208,16.7266,16.6216,16.6508,556727.64
2011-11-16 15:55:00,28.53,28.58,28.43,28.48,978565.8175288968,16.6508,16.6799,16.5924,16.6216,978565.8175
2011-11-17 09:30:00,28.34,28.52,28.27,28.27,149478.17304455166,16.5399,16.6449,16.499,16.499,149478.173
2011-11-17 09:35:00,28.27,28.32,28.09,28.15,121759.62293794188,16.499,16.5282,16.394,16.429,121759.6229
2011-11-17 09:40:00,28.15,28.17,28.09,28.14,103467.62428459208,16.429,16.4407,16.394,16.4231,103467.6243
2011-11-17 09:45:00,28.13,28.18,27.96,28.03,168892.38020424193,16.4173,16.4465,16.3181,16.359,168892.3802
2011-11-17 09:50:00,28.03,28.14,28.0,28.12,121310.73953540568,16.359,16.4231,16.3414,16.4115,121310.7395
2011-11-17 09:55:00,28.12,28.19,28.09,28.19,58354.84232970486,16.4115,16.4523,16.394,16.4523,58354.8423
2011-11-17 10:00:00,28.19,28.26,28.03,28.2,154079.22792054762,16.4523,16.4932,16.359,16.4582,154079.2279
2011-11-17 10:05:00,28.19,28.29,28.1,28.29,156211.42408259457,16.4523,16.5107,16.3998,16.5107,156211.4241
2011-11-17 10:10:00,28.28,28.33,28.15,28.17,85175.62563124228,16.5049,16.534,16.429,16.4407,85175.6256
2011-11-17 10:15:00,28.17,28.22,28.08,28.11,197620.91796655816,16.4407,16.4698,16.3881,16.4056,197620.918
2011-11-17 10:20:00,28.11,28.14,27.96,27.98,225676.13062507013,16.4056,16.4231,16.3181,16.3298,225676.1306
2011-11-17 10:25:00,27.98,28.11,27.98,28.11,114240.82594546066,16.3298,16.4056,16.3298,16.4056,114240.8259
2011-11-17 10:30:00,28.11,28.25,28.0,28.2,155538.09897879025,16.4056,16.4873,16.3414,16.4582,155538.099
2011-11-17 10:35:00,28.21,28.38,28.21,28.36,132869.4871507126,16.464,16.5632,16.464,16.5515,132869.4872
2011-11-17 10:40:00,28.35,28.42,28.33,28.36,164964.65043205026,16.5457,16.5866,16.534,16.5515,164964.6504
2011-11-17 10:45:00,28.35,28.4,28.32,28.32,122096.285489844,16.5457,16.5749,16.5282,16.5282,122096.2855
2011-11-17 10:50:00,28.33,28.38,28.28,28.33,94041.07283133206,16.534,16.5632,16.5049,16.534,94041.0728
2011-11-17 10:55:00,28.32,28.41,28.3,28.34,73841.31971720346,16.5282,16.5807,16.5165,16.5399,73841.3197
2011-11-17 11:00:00,28.34,28.37,28.29,28.3,148804.8479407474,16.5399,16.5574,16.5107,16.5165,148804.8479
2011-11-17 11:05:00,28.3,28.3,28.23,28.24,57008.19212209628,16.5165,16.5165,16.4757,16.4815,57008.1921
2011-11-17 11:10:00,28.25,28.29,28.2,28.21,68566.93973740321,16.4873,16.5107,16.4582,16.464,68566.9397
2011-11-17 11:15:00,28.19,28.25,28.18,28.22,80574.57075524631,16.4523,16.4873,16.4465,16.4698,80574.5708
2011-11-17 11:20:00,28.21,28.22,28.03,28.07,157333.63258893503,16.464,16.4698,16.359,16.3823,157333.6326
2011-11-17 11:25:00,28.08,28.12,27.97,28.08,274941.0840534171,16.3881,16.4115,16.3239,16.3881,274941.0841
2011-11-17 11:30:00,28.08,28.11,28.03,28.1,88542.25115026372,16.3881,16.4056,16.359,16.3998,88542.2512
2011-11-17 11:35:00,28.1,28.12,28.07,28.11,61833.68869936034,16.3998,16.4115,16.3823,16.4056,61833.6887
2011-11-17 11:40:00,28.11,28.22,28.11,28.21,81921.22096285489,16.4056,16.4698,16.4056,16.464,81921.221
2011-11-17 11:45:00,28.22,28.26,28.12,28.13,94714.39793513634,16.4698,16.4932,16.4115,16.4173,94714.3979
2011-11-17 11:50:00,28.13,28.18,28.1,28.11,78217.93289193131,16.4173,16.4465,16.3998,16.4056,78217.9329
2011-11-17 11:55:00,28.11,28.11,28.02,28.09,104365.39108966444,16.4056,16.4056,16.3531,16.394,104365.3911
2011-11-17 12:00:00,28.09,28.12,28.05,28.07,76310.1784311525,16.394,16.4115,16.3706,16.3823,76310.1784
2011-11-17 12:05:00,28.07,28.09,28.03,28.06,89552.23880597015,16.3823,16.394,16.359,16.3765,89552.2388
2011-11-17 12:10:00,28.06,28.07,27.98,28.02,84165.63797553585,16.3765,16.3823,16.3298,16.3531,84165.638
2011-11-17 12:15:00,28.03,28.05,27.99,28.04,86634.4966894849,16.359,16.3706,16.3356,16.3648,86634.4967
2011-11-17 12:20:00,28.04,28.08,28.03,28.04,46796.094714397936,16.3648,16.3881,16.359,16.3648,46796.0947
2011-11-17 12:25:00,28.05,28.06,27.94,27.97,71484.68185388845,16.3706,16.3765,16.3064,16.3239,71484.6819
2011-11-17 12:30:00,27.96,27.97,27.81,27.85,190663.22522724725,16.3181,16.3239,16.2306,16.2539,190663.2252
2011-11-17 12:35:00,27.85,27.89,27.68,27.76,191673.21288295364,16.2539,16.2772,16.1547,16.2014,191673.2129
2011-11-17 12:40:00,27.76,27.76,27.61,27.72,253506.901582314,16.2014,16.2014,16.1138,16.178,253506.9016
2011-11-17 12:45:00,27.73,27.75,27.66,27.67,202783.0770957244,16.1839,16.1955,16.143,16.1488,202783.0771
2011-11-17 12:50:00,27.66,27.74,27.62,27.71,318482.7740994277,16.143,16.1897,16.1197,16.1722,318482.7741
2011-11-17 12:55:00,27.72,27.75,27.67,27.74,146897.09347996858,16.178,16.1955,16.1488,16.1897,146897.0935
2011-11-17 13:00:00,27.75,27.75,27.64,27.66,103579.84513522612,16.1955,16.1955,16.1313,16.143,103579.8451
2011-11-17 13:05:00,27.66,27.66,27.55,27.58,137807.2045786107,16.143,16.143,16.0788,16.0963,137807.2046
2011-11-17 13:10:00,27.57,27.63,27.53,27.63,118392.99741892042,16.0905,16.1255,16.0671,16.1255,118392.9974
2011-11-17 13:15:00,27.62,27.71,27.6,27.69,70138.03164627988,16.1197,16.1722,16.108,16.1605,70138.0316
2011-11-17 13:20:00,27.68,27.76,27.64,27.72,127595.10717091236,16.1547,16.2014,16.1313,16.178,127595.1072
2011-11-17 13:25:00,27.72,27.73,27.59,27.62,71709.12355515655,16.178,16.1839,16.1022,16.1197,71709.1236
2011-11-17 13:30:00,27.62,27.69,27.61,27.62,74963.52822354394,16.1197,16.1605,16.1138,16.1197,74963.5282
2011-11-17 13:35:00,27.62,27.65,27.6,27.61,69801.36909437773,16.1197,16.1372,16.108,16.1138,69801.3691
2011-11-17 13:40:00,27.62,27.66,27.52,27.56,84277.8588261699,16.1197,16.143,16.0613,16.0846,84277.8588
2011-11-17 13:45:00,27.57,27.58,27.53,27.53,46234.990461227695,16.0905,16.0963,16.0671,16.0671,46234.9905
2011-11-17 13:50:00,27.53,27.53,27.34,27.37,198069.8013690944,16.0671,16.0671,15.9563,15.9738,198069.8014
2011-11-17 13:55:00,27.37,27.54,27.37,27.5,131522.83694310402,15.9738,16.073,15.9738,16.0496,131522.8369
2011-11-17 14:00:00,27.49,27.51,27.43,27.45,119066.32252272472,16.0438,16.0555,16.0088,16.0204,119066.3225
2011-11-17 14:05:00,27.45,27.51,27.41,27.43,93255.52687689372,16.0204,16.0555,15.9971,16.0088,93255.5269
2011-11-17 14:10:00,27.43,27.47,27.38,27.39,106048.70384917516,16.0088,16.0321,15.9796,15.9854,106048.7038
2011-11-17 14:15:00,27.39,27.42,27.33,27.41,173605.65593087196,15.9854,16.0029,15.9504,15.9971,173605.6559
2011-11-17 14:20:00,27.41,27.45,27.36,27.36,165076.87128268433,15.9971,16.0204,15.9679,15.9679,165076.8713
2011-11-17 14:25:00,27.35,27.36,27.25,27.29,144428.2347660195,15.9621,15.9679,15.9037,15.9271,144428.2348
2011-11-17 14:30:00,27.3,27.36,27.27,27.29,178992.25676130623,15.9329,15.9679,15.9154,15.9271,178992.2568
2011-11-17 14:35:00,27.29,27.35,27.21,27.21,177982.2691055998,15.9271,15.9621,15.8804,15.8804,177982.2691
2011-11-17 14:40:00,27.21,27.34,27.2,27.33,83716.75457299966,15.8804,15.9563,15.8745,15.9504,83716.7546
2011-11-17 14:45:00,27.34,27.45,27.3,27.41,191112.1086297834,15.9563,16.0204,15.9329,15.9971,191112.1086
2011-11-17 14:50:00,27.41,27.45,27.37,27.38,112669.734036584,15.9971,16.0204,15.9738,15.9796,112669.734
2011-11-17 14:55:00,27.38,27.39,27.29,27.32,107956.458309954,15.9796,15.9854,15.9271,15.9446,107956.4583
2011-11-17 15:00:00,27.31,27.4,27.27,27.38,144877.11816855572,15.9387,15.9913,15.9154,15.9796,144877.1182
2011-11-17 15:05:00,27.39,27.4,27.29,27.3,95724.38559084278,15.9854,15.9913,15.9271,15.9329,95724.3856
2011-11-17 15:10:00,27.31,27.31,27.25,27.27,127146.22376837616,15.9387,15.9387,15.9037,15.9154,127146.2238
2011-11-17 15:15:00,27.27,27.29,27.21,27.24,124565.14420379304,15.9154,15.9271,15.8804,15.8979,124565.1442
2011-11-17 15:20:00,27.25,27.37,27.21,27.32,195264.2801032432,15.9037,15.9738,15.8804,15.9446,195264.2801
2011-11-17 15:25:00,27.31,27.35,27.25,27.27,154528.1113230838,15.9387,15.9621,15.9037,15.9154,154528.1113
2011-11-17 15:30:00,27.28,27.32,27.23,27.3,253955.78498485012,15.9212,15.9446,15.8921,15.9329,253955.785
2011-11-17 15:35:00,27.3,27.36,27.27,27.27,255975.76029626303,15.9329,15.9679,15.9154,15.9154,255975.7603
2011-11-17 15:40:00,27.28,27.3,27.19,27.21,312198.4064639209,15.9212,15.9329,15.8687,15.8804,312198.4065
2011-11-17 15:45:00,27.21,27.32,27.19,27.29,332847.0429805858,15.8804,15.9446,15.8687,15.9271,332847.043
2011-11-17 15:50:00,27.29,27.31,27.21,27.29,514757.0418583773,15.9271,15.9387,15.8804,15.9271,514757.0419
2011-11-17 15:55:00,27.29,27.39,27.24,27.37,800583.548423297,15.9271,15.9854,15.8979,15.9738,800583.5484
2011-11-18 09:30:00,27.35,27.45,27.28,27.34,967455.953316126,15.9621,16.0204,15.9212,15.9563,967455.9533
2011-11-18 09:35:00,27.33,27.36,27.09,27.14,148580.40623947929,15.9504,15.9679,15.8103,15.8395,148580.4062
2011-11-18 09:40:00,27.14,27.15,27.01,27.04,198182.0222197284,15.8395,15.8454,15.7637,15.7812,198182.0222
2011-11-18 09:45:00,27.04,27.04,26.79,26.92,301874.0882055886,15.7812,15.7812,15.6353,15.7111,301874.0882
2011-11-18 09:50:00,26.93,27.02,26.89,26.98,101896.5323757154,15.717,15.7695,15.6936,15.7461,101896.5324
2011-11-18 09:55:00,26.97,27.09,26.97,27.08,166199.07978902478,15.7403,15.8103,15.7403,15.8045,166199.0798
2011-11-18 10:00:00,27.08,27.13,27.03,27.12,186959.93715632363,15.8045,15.8337,15.7753,15.8279,186959.9372
2011-11-18 10:05:00,27.12,27.19,27.06,27.12,131859.49949500617,15.8279,15.8687,15.7928,15.8279,131859.4995
2011-11-18 10:10:00,27.12,27.3,27.09,27.28,109527.55021883066,15.8279,15.9329,15.8103,15.9212,109527.5502
2011-11-18 10:15:00,27.28,27.3,27.1,27.1,162271.3500168331,15.9212,15.9329,15.8162,15.8162,162271.35
2011-11-18 10:20:00,27.1,27.14,27.02,27.02,174503.42273594433,15.8162,15.8395,15.7695,15.7695,174503.4227
2011-11-18 10:25:00,27.02,27.1,26.97,27.09,125799.5735607676,15.7695,15.8162,15.7403,15.8103,125799.5736
2011-11-18 10:30:00,27.09,27.14,27.09,27.12,261137.9194254292,15.8103,15.8395,15.8103,15.8279,261137.9194
2011-11-18 10:35:00,27.11,27.15,27.07,27.1,258444.61901021207,15.822,15.8454,15.7987,15.8162,258444.619
2011-11-18 10:40:00,27.11,27.18,27.1,27.14,74514.64482100774,15.822,15.8629,15.8162,15.8395,74514.6448
2011-11-18 10:45:00,27.14,27.29,27.14,27.29,104140.94938839636,15.8395,15.9271,15.8395,15.9271,104140.9494
2011-11-18 10:50:00,27.29,27.35,27.28,27.33,97295.47749971945,15.9271,15.9621,15.9212,15.9504,97295.4775
2011-11-18 10:55:00,27.33,27.36,27.28,27.32,133991.69565705306,15.9504,15.9679,15.9212,15.9446,133991.6957
2011-11-18 11:00:00,27.33,27.36,27.3,27.32,93928.851980698,15.9504,15.9679,15.9329,15.9446,93928.852
2011-11-18 11:05:00,27.32,27.37,27.3,27.31,84502.300527438,15.9446,15.9738,15.9329,15.9387,84502.3005
2011-11-18 11:10:00,27.31,27.39,27.31,27.39,49826.05768151722,15.9387,15.9854,15.9387,15.9854,49826.0577
2011-11-18 11:15:00,27.4,27.44,27.33,27.36,63741.44316013915,15.9913,16.0146,15.9504,15.9679,63741.4432
2011-11-18 11:20:00,27.37,27.46,27.37,27.44,52743.79979800247,15.9738,16.0263,15.9738,16.0146,52743.7998
2011-11-18 11:25:00,27.44,27.52,27.43,27.45,71596.9027045225,16.0146,16.0613,16.0088,16.0204,71596.9027
2011-11-18 11:30:00,27.45,27.5,27.37,27.37,53417.124901806754,16.0204,16.0496,15.9738,15.9738,53417.1249
2011-11-18 11:35:00,27.38,27.4,27.36,27.4,51172.7078891258,15.9796,15.9913,15.9679,15.9913,51172.7079
2011-11-18 11:40:00,27.39,27.44,27.39,27.41,73392.43631466725,15.9854,16.0146,15.9854,15.9971,73392.4363
2011-11-18 11:45:00,27.41,27.41,27.31,27.34,125575.13185949948,15.9971,15.9971,15.9387,15.9563,125575.1319
2011-11-18 11:50:00,27.34,27.39,27.32,27.38,96061.04814274493,15.9563,15.9854,15.9446,15.9796,96061.0481
2011-11-18 11:55:00,27.38,27.39,27.31,27.34,54539.33340814723,15.9796,15.9854,15.9387,15.9563,54539.3334
2011-11-18 12:00:00,27.34,27.35,27.23,27.3,84726.74222870609,15.9563,15.9621,15.8921,15.9329,84726.7422
2011-11-18 12:05:00,27.3,27.34,27.22,27.32,103692.06598586016,15.9329,15.9563,15.8862,15.9446,103692.066
2011-11-18 12:10:00,27.32,27.33,27.27,27.29,77544.60778812703,15.9446,15.9504,15.9154,15.9271,77544.6078
2011-11-18 12:15:00,27.28,27.33,27.25,27.26,75973.51587925036,15.9212,15.9504,15.9037,15.9096,75973.5159
2011-11-18 12:20:00,27.26,27.26,27.18,27.21,152732.57771293906,15.9096,15.9096,15.8629,15.8804,152732.5777
2011-11-18 12:25:00,27.21,27.29,27.18,27.27,134216.13735832117,15.8804,15.9271,15.8629,15.9154,134216.1374
2011-11-18 12:30:00,27.27,27.33,27.25,27.26,56334.867018292,15.9154,15.9504,15.9037,15.9096,56334.867
2011-11-18 12:35:00,27.26,27.29,27.25,27.28,41633.93558523173,15.9096,15.9271,15.9037,15.9212,41633.9356
2011-11-18 12:40:00,27.28,27.34,27.27,27.31,61048.14274492201,15.9212,15.9563,15.9154,15.9387,61048.1427
2011-11-18 12:45:00,27.31,27.37,27.29,27.37,33666.25519021434,15.9387,15.9738,15.9271,15.9738,33666.2552
2011-11-18 12:50:00,27.37,27.38,27.29,27.35,32992.93008641005,15.9738,15.9796,15.9271,15.9621,32992.9301
2011-11-18 12:55:00,27.35,27.37,27.29,27.29,32319.604982605768,15.9621,15.9738,15.9271,15.9271,32319.605
2011-11-18 13:00:00,27.3,27.33,27.29,27.33,74514.64482100774,15.9329,15.9504,15.9271,15.9504,74514.6448
2011-11-18 13:05:00,27.32,27.4,27.32,27.4,52631.57894736842,15.9446,15.9913,15.9446,15.9913,52631.5789
2011-11-18 13:10:00,27.4,27.42,27.38,27.41,41970.59813713388,15.9913,16.0029,15.9796,15.9971,41970.5981
2011-11-18 13:15:00,27.4,27.47,27.4,27.43,49601.61598024913,15.9913,16.0321,15.9913,16.0088,49601.616
2011-11-18 13:20:00,27.43,27.45,27.39,27.4,29514.08371675457,16.0088,16.0204,15.9854,15.9913,29514.0837
2011-11-18 13:25:00,27.39,27.42,27.37,27.39,127595.10717091236,15.9854,16.0029,15.9738,15.9854,127595.1072
2011-11-18 13:30:00,27.4,27.48,27.4,27.45,48703.84917517674,15.9913,16.038,15.9913,16.0204,48703.8492
2011-11-18 13:35:00,27.45,27.49,27.45,27.47,66546.96442599034,16.0204,16.0438,16.0204,16.0321,66546.9644
2011-11-18 13:40:00,27.48,27.48,27.42,27.45,75412.41162608012,16.038,16.038,16.0029,16.0204,75412.4116
2011-11-18 13:45:00,27.45,27.45,27.39,27.41,32544.04668387386,16.0204,16.0204,15.9854,15.9971,32544.0467
2011-11-18 13:50:00,27.41,27.49,27.39,27.46,50050.49938278532,15.9971,16.0438,15.9854,16.0263,50050.4994
2011-11-18 13:55:00,27.47,27.48,27.41,27.43,36808.43900796768,16.0321,16.038,15.9971,16.0088,36808.439
2011-11-18 14:00:00,27.43,27.44,27.33,27.35,87532.26349455728,16.0088,16.0146,15.9504,15.9621,87532.2635
2011-11-18 14:05:00,27.35,27.4,27.34,27.39,31309.617326899337,15.9621,15.9913,15.9563,15.9854,31309.6173
2011-11-18 14:10:00,27.39,27.59,27.38,27.57,111996.4089327797,15.9854,16.1022,15.9796,16.0905,111996.4089
2011-11-18 14:15:00,27.56,27.61,27.49,27.52,59364.829985411285,16.0846,16.1138,16.0438,16.0613,59364.83
2011-11-18 14:20:00,27.51,27.55,27.45,27.45,43878.352597912686,16.0555,16.0788,16.0204,16.0204,43878.3526
2011-11-18 14:25:00,27.45,27.47,27.38,27.45,62619.234653798674,16.0204,16.0321,15.9796,16.0204,62619.2347
2011-11-18 14:30:00,27.45,27.5,27.44,27.49,120861.85613286948,16.0204,16.0496,16.0146,16.0438,120861.8561
2011-11-18 14:35:00,27.49,27.54,27.45,27.49,78666.81629446751,16.0438,16.073,16.0204,16.0438,78666.8163
2011-11-18 14:40:00,27.48,27.49,27.43,27.46,84951.18392997418,16.038,16.0438,16.0088,16.0263,84951.1839
2011-11-18 14:45:00,27.46,27.49,27.42,27.43,70586.91504881607,16.0263,16.0438,16.0029,16.0088,70586.915
2011-11-18 14:50:00,27.43,27.44,27.38,27.44,71035.79845135225,16.0088,16.0146,15.9796,16.0146,71035.7985
2011-11-18 14:55:00,27.42,27.43,27.37,27.38,117158.5680619459,16.0029,16.0088,15.9738,15.9796,117158.5681
2011-11-18 15:00:00,27.38,27.38,27.29,27.34,118617.43912018852,15.9796,15.9796,15.9271,15.9563,118617.4391
2011-11-18 15:05:00,27.35,27.39,27.32,27.38,131971.7203456402,15.9621,15.9854,15.9446,15.9796,131971.7203
2011-11-18 15:10:00,27.37,27.46,27.37,27.43,76983.50353495679,15.9738,16.0263,15.9738,16.0088,76983.5035
2011-11-18 15:15:00,27.43,27.44,27.36,27.43,75412.41162608012,16.0088,16.0146,15.9679,16.0088,75412.4116
2011-11-18 15:20:00,27.44,27.45,27.33,27.36,168106.8342498036,16.0146,16.0204,15.9504,15.9679,168106.8342
2011-11-18 15:25:00,27.35,27.37,27.29,27.36,200201.99753114127,15.9621,15.9738,15.9271,15.9679,200201.9975
2011-11-18 15:30:00,27.36,27.38,27.29,27.33,134103.91650768713,15.9679,15.9796,15.9271,15.9504,134103.9165
2011-11-18 15:35:00,27.34,27.4,27.31,27.34,100886.54472000895,15.9563,15.9913,15.9387,15.9563,100886.5447
2011-11-18 15:40:00,27.34,27.35,27.28,27.31,151049.26495342833,15.9563,15.9621,15.9212,15.9387,151049.265
2011-11-18 15:45:00,27.31,27.38,27.3,27.34,203680.84390079675,15.9387,15.9796,15.9329,15.9563,203680.8439
2011-11-18 15:50:00,27.34,27.39,27.29,27.29,288856.469532039,15.9563,15.9854,15.9271,15.9271,288856.4695
2011-11-18 15:55:00,27.3,27.33,27.25,27.29,735271.0133542812,15.9329,15.9504,15.9037,15.9271,735271.0134
2011-11-21 09:30:00,26.7,26.73,26.46,26.46,212546.29110088653,15.5827,15.6002,15.4427,15.4427,212546.2911
2011-11-21 09:35:00,26.47,26.59,26.39,26.43,133655.03310515094,15.4485,15.5185,15.4018,15.4252,133655.0331
2011-11-21 09:40:00,26.43,26.53,26.42,26.48,141847.15520143643,15.4252,15.4835,15.4193,15.4543,141847.1552
2011-11-21 09:45:00,26.48,26.55,26.47,26.47,108629.78341375828,15.4543,15.4952,15.4485,15.4485,108629.7834
2011-11-21 09:50:00,26.47,26.47,26.29,26.32,96285.489844013,15.4485,15.4485,15.3434,15.361,96285.4898
2011-11-21 09:55:00,26.31,26.38,26.28,26.28,124452.923353159,15.3551,15.396,15.3376,15.3376,124452.9234
2011-11-21 10:00:00,26.29,26.36,26.24,26.32,144316.01391538547,15.3434,15.3843,15.3143,15.361,144316.0139
2011-11-21 10:05:00,26.31,26.33,26.22,26.28,143754.90966221524,15.3551,15.3668,15.3026,15.3376,143754.9097
2011-11-21 10:10:00,26.29,26.32,26.23,26.32,96061.04814274493,15.3434,15.361,15.3084,15.361,96061.0481
2011-11-21 10:15:00,26.32,26.33,26.2,26.24,221972.8425541465,15.361,15.3668,15.2909,15.3143,221972.8426
2011-11-21 10:20:00,26.24,26.33,26.24,26.3,107619.79575805184,15.3143,15.3668,15.3143,15.3493,107619.7958
2011-11-21 10:25:00,26.29,26.32,26.25,26.29,135001.6833127595,15.3434,15.361,15.3201,15.3434,135001.6833
2011-11-21 10:30:00,26.29,26.31,26.21,26.27,92918.86432499158,15.3434,15.3551,15.2968,15.3318,92918.8643
2011-11-21 10:35:00,26.27,26.29,26.16,26.22,104253.1702390304,15.3318,15.3434,15.2676,15.3026,104253.1702
2011-11-21 10:40:00,26.22,26.3,26.17,26.24,138704.9713836831,15.3026,15.3493,15.2734,15.3143,138704.9714
2011-11-21 10:45:00,26.23,26.3,26.22,26.25,80911.23330714846,15.3084,15.3493,15.3026,15.3201,80911.2333
2011-11-21 10:50:00,26.25,26.3,26.21,26.21,90674.44731231064,15.3201,15.3493,15.2968,15.2968,90674.4473
2011-11-21 10:55:00,26.21,26.3,26.17,26.19,136797.21692290428,15.2968,15.3493,15.2734,15.2851,136797.2169
2011-11-21 11:00:00,26.2,26.22,26.14,26.2,139602.73818875547,15.2909,15.3026,15.2559,15.2909,139602.7382
2011-11-21 11:05:00,26.2,26.22,26.14,26.17,166984.62574346314,15.2909,15.3026,15.2559,15.2734,166984.6257
2011-11-21 11:10:00,26.17,26.39,26.17,26.39,101559.86982381326,15.2734,15.4018,15.2734,15.4018,101559.8698
2011-11-21 11:15:00,26.38,26.53,26.35,26.53,153518.1236673774,15.396,15.4835,15.3785,15.4835,153518.1237
2011-11-21 11:20:00,26.53,26.57,26.47,26.47,125014.02760632924,15.4835,15.5069,15.4485,15.4485,125014.0276
2011-11-21 11:25:00,26.47,26.55,26.45,26.55,108180.90001122208,15.4485,15.4952,15.4368,15.4952,108180.9
2011-11-21 11:30:00,26.55,26.55,26.45,26.47,93143.30602625968,15.4952,15.4952,15.4368,15.4485,93143.306
2011-11-21 11:35:00,26.47,26.47,26.4,26.45,56559.30871956009,15.4485,15.4485,15.4076,15.4368,56559.3087
2011-11-21 11:40:00,26.43,26.48,26.39,26.39,82370.10436539109,15.4252,15.4543,15.4018,15.4018,82370.1044
2011-11-21 11:45:00,26.39,26.53,26.37,26.53,103916.50768712828,15.4018,15.4835,15.3901,15.4835,103916.5077
2011-11-21 11:50:00,26.52,26.55,26.49,26.53,56559.30871956009,15.4777,15.4952,15.4602,15.4835,56559.3087
2011-11-21 11:55:00,26.53,26.6,26.51,26.56,43878.352597912686,15.4835,15.5244,15.4718,15.501,43878.3526
2011-11-21 12:00:00,26.56,26.59,26.54,26.55,57344.85467399842,15.501,15.5185,15.4894,15.4952,57344.8547
2011-11-21 12:05:00,26.55,26.59,26.5,26.5,25025.24969139266,15.4952,15.5185,15.466,15.466,25025.2497
2011-11-21 12:10:00,26.5,26.58,26.49,26.58,51172.7078891258,15.466,15.5127,15.4602,15.5127,51172.7079
2011-11-21 12:15:00,26.57,26.63,26.56,26.56,34115.13859275053,15.5069,15.5419,15.501,15.501,34115.1386
2011-11-21 12:20:00,26.56,26.59,26.54,26.58,25361.9122432948,15.501,15.5185,15.4894,15.5127,25361.9122
2011-11-21 12:25:00,26.56,26.57,26.47,26.52,46459.43216249579,15.501,15.5069,15.4485,15.4777,46459.4322
2011-11-21 12:30:00,26.52,26.58,26.48,26.57,42756.14409157221,15.4777,15.5127,15.4543,15.5069,42756.1441
2011-11-21 12:35:00,26.58,26.63,26.55,26.6,47132.75726630008,15.5127,15.5419,15.4952,15.5244,47132.7573
2011-11-21 12:40:00,26.61,26.64,26.59,26.61,31309.617326899337,15.5302,15.5477,15.5185,15.5302,31309.6173
2011-11-21 12:45:00,26.61,26.62,26.58,26.6,60599.25934238581,15.5302,15.536,15.5127,15.5244,60599.2593
2011-11-21 12:50:00,26.6,26.6,26.54,26.59,76085.7367298844,15.5244,15.5244,15.4894,15.5185,76085.7367
2011-11-21 12:55:00,26.58,26.59,26.49,26.49,66883.62697789249,15.5127,15.5185,15.4602,15.4602,66883.627
2011-11-21 13:00:00,26.49,26.53,26.47,26.53,80911.23330714846,15.4602,15.4835,15.4485,15.4835,80911.2333
2011-11-21 13:05:00,26.53,26.59,26.51,26.59,78779.03714510155,15.4835,15.5185,15.4718,15.5185,78779.0371
2011-11-21 13:10:00,26.59,26.59,26.55,26.56,51060.48703849175,15.5185,15.5185,15.4952,15.501,51060.487
2011-11-21 13:15:00,26.55,26.55,26.51,26.54,56559.30871956009,15.4952,15.4952,15.4718,15.4894,56559.3087
2011-11-21 13:20:00,26.55,26.59,26.55,26.55,60262.59679048367,15.4952,15.5185,15.4952,15.4952,60262.5968
2011-11-21 13:25:00,26.55,26.58,26.51,26.51,40960.61048142744,15.4952,15.5127,15.4718,15.4718,40960.6105
2011-11-21 13:30:00,26.51,26.55,26.5,26.55,65985.8601728201,15.4718,15.4952,15.466,15.4952,65985.8602
2011-11-21 13:35:00,26.55,26.57,26.53,26.53,51621.59129166199,15.4952,15.5069,15.4835,15.4835,51621.5913
2011-11-21 13:40:00,26.53,26.58,26.52,26.56,61497.02614745819,15.4835,15.5127,15.4777,15.501,61497.0261
2011-11-21 13:45:00,26.56,26.59,26.53,26.58,92021.0975199192,15.501,15.5185,15.4835,15.5127,92021.0975
2011-11-21 13:50:00,26.58,26.59,26.54,26.56,60150.37593984962,15.5127,15.5185,15.4894,15.501,60150.3759
2011-11-21 13:55:00,26.55,26.56,26.51,26.52,68230.27718550107,15.4952,15.501,15.4718,15.4777,68230.2772
2011-11-21 14:00:00,26.52,26.55,26.49,26.54,69128.04399057344,15.4777,15.4952,15.4602,15.4894,69128.044
2011-11-21 14:05:00,26.54,26.6,26.52,26.59,64078.105712041295,15.4894,15.5244,15.4777,15.5185,64078.1057
2011-11-21 14:10:00,26.59,26.73,26.57,26.72,88766.69285153181,15.5185,15.6002,15.5069,15.5944,88766.6929
2011-11-21 14:15:00,26.72,26.79,26.7,26.72,124677.36505442712,15.5944,15.6353,15.5827,15.5944,124677.3651
2011-11-21 14:20:00,26.71,26.72,26.68,26.7,70923.57760071821,15.5886,15.5944,15.5711,15.5827,70923.5776
2011-11-21 14:25:00,26.7,26.71,26.67,26.7,49377.17427898103,15.5827,15.5886,15.5652,15.5827,49377.1743
2011-11-21 14:30:00,26.7,26.8,26.68,26.72,70138.03164627988,15.5827,15.6411,15.5711,15.5944,70138.0316
2011-11-21 14:35:00,26.72,26.76,26.7,26.71,48142.7449220065,15.5944,15.6177,15.5827,15.5886,48142.7449
2011-11-21 14:40:00,26.7,26.8,26.7,26.79,66322.52272472225,15.5827,15.6411,15.5827,15.6353,66322.5227
2011-11-21 14:45:00,26.8,26.82,26.74,26.75,72606.89036022892,15.6411,15.6528,15.6061,15.6119,72606.8904
2011-11-21 14:50:00,26.76,26.78,26.69,26.71,136797.21692290428,15.6177,15.6294,15.5769,15.5886,136797.2169
2011-11-21 14:55:00,26.7,26.72,26.65,26.65,56110.4253170239,15.5827,15.5944,15.5536,15.5536,56110.4253
2011-11-21 15:00:00,26.64,26.7,26.57,26.57,120525.19358096732,15.5477,15.5827,15.5069,15.5069,120525.1936
2011-11-21 15:05:00,26.57,26.62,26.57,26.6,81023.45415778251,15.5069,15.536,15.5069,15.5244,81023.4542
2011-11-21 15:10:00,26.6,26.66,26.6,26.64,68230.27718550107,15.5244,15.5594,15.5244,15.5477,68230.2772
2011-11-21 15:15:00,26.64,26.73,26.61,26.72,139266.07563685332,15.5477,15.6002,15.5302,15.5944,139266.0756
2011-11-21 15:20:00,26.72,26.8,26.71,26.75,101559.86982381326,15.5944,15.6411,15.5886,15.6119,101559.8698
2011-11-21 15:25:00,26.75,26.87,26.75,26.8,115475.25530243518,15.6119,15.6819,15.6119,15.6411,115475.2553
2011-11-21 15:30:00,26.8,26.87,26.74,26.78,137807.2045786107,15.6411,15.6819,15.6061,15.6294,137807.2046
2011-11-21 15:35:00,26.78,26.87,26.78,26.83,159914.7121535181,15.6294,15.6819,15.6294,15.6586,159914.7122
2011-11-21 15:40:00,26.84,26.86,26.77,26.85,163505.77937380766,15.6644,15.6761,15.6236,15.6703,163505.7794
2011-11-21 15:45:00,26.86,26.88,26.78,26.81,243743.6875771518,15.6761,15.6878,15.6294,15.6469,243743.6876
2011-11-21 15:50:00,26.82,26.84,26.65,26.71,376725.3955784985,15.6528,15.6644,15.5536,15.5886,376725.3956
2011-11-21 15:55:00,26.71,26.71,26.59,26.64,607114.8019301986,15.5886,15.5886,15.5185,15.5477,607114.8019
2011-11-22 09:30:00,26.51,26.55,26.38,26.53,101110.98642127706,15.4718,15.4952,15.396,15.4835,101110.9864
2011-11-22 09:35:00,26.54,26.64,26.5,26.62,63853.6640107732,15.4894,15.5477,15.466,15.536,63853.664
2011-11-22 09:40:00,26.63,26.69,26.55,26.66,77095.72438559085,15.5419,15.5769,15.4952,15.5594,77095.7244
2011-11-22 09:45:00,26.69,26.78,26.69,26.77,94714.39793513634,15.5769,15.6294,15.5769,15.6236,94714.3979
2011-11-22 09:50:00,26.78,26.78,26.72,26.76,69015.8231399394,15.6294,15.6294,15.5944,15.6177,69015.8231
2011-11-22 09:55:00,26.74,26.75,26.71,26.74,116597.46380877566,15.6061,15.6119,15.5886,15.6061,116597.4638
2011-11-22 10:00:00,26.75,26.77,26.61,26.61,105712.04129727304,15.6119,15.6236,15.5302,15.5302,105712.0413
2011-11-22 10:05:00,26.62,26.67,26.61,26.65,60599.25934238581,15.536,15.5652,15.5302,15.5536,60599.2593
2011-11-22 10:10:00,26.65,26.67,26.59,26.59,88317.80944899561,15.5536,15.5652,15.5185,15.5185,88317.8094
2011-11-22 10:15:00,26.6,26.63,26.53,26.57,90562.22646167658,15.5244,15.5419,15.4835,15.5069,90562.2265
2011-11-22 10:20:00,26.57,26.63,26.57,26.62,59252.60913477724,15.5069,15.5419,15.5069,15.536,59252.6091
2011-11-22 10:25:00,26.62,26.73,26.62,26.68,66322.52272472225,15.536,15.6002,15.536,15.5711,66322.5227
2011-11-22 10:30:00,26.67,26.68,26.63,26.66,65536.97677028392,15.5652,15.5711,15.5419,15.5594,65536.9768
2011-11-22 10:35:00,26.67,26.67,26.57,26.6,109190.88766692852,15.5652,15.5652,15.5069,15.5244,109190.8877
2011-11-22 10:40:00,26.6,26.65,26.58,26.62,108629.78341375828,15.5244,15.5536,15.5127,15.536,108629.7834
2011-11-22 10:45:00,26.62,26.65,26.52,26.53,120861.85613286948,15.536,15.5536,15.4777,15.4835,120861.8561
2011-11-22 10:50:00,26.52,26.55,26.43,26.47,105263.15789473684,15.4777,15.4952,15.4252,15.4485,105263.1579
2011-11-22 10:55:00,26.47,26.48,26.39,26.44,92694.42262372348,15.4485,15.4543,15.4018,15.431,92694.4226
2011-11-22 11:00:00,26.44,26.47,26.41,26.44,48142.7449220065,15.431,15.4485,15.4135,15.431,48142.7449
2011-11-22 11:05:00,26.45,26.5,26.39,26.47,55324.87936258557,15.4368,15.466,15.4018,15.4485,55324.8794
2011-11-22 11:10:00,26.47,26.54,26.46,26.49,39950.62282572102,15.4485,15.4894,15.4427,15.4602,39950.6228
2011-11-22 11:15:00,26.49,26.54,26.43,26.52,69128.04399057344,15.4602,15.4894,15.4252,15.4777,69128.044
2011-11-22 11:20:00,26.52,26.53,26.4,26.44,109864.2127707328,15.4777,15.4835,15.4076,15.431,109864.2128
2011-11-22 11:25:00,26.43,26.51,26.41,26.47,62507.01380316463,15.4252,15.4718,15.4135,15.4485,62507.0138
2011-11-22 11:30:00,26.48,26.5,26.42,26.45,129053.97822915496,15.4543,15.466,15.4193,15.4368,129053.9782
2011-11-22 11:35:00,26.46,26.49,26.42,26.46,154752.55302435192,15.4427,15.4602,15.4193,15.4427,154752.553
2011-11-22 11:40:00,26.46,26.47,26.4,26.46,67444.73123106273,15.4427,15.4485,15.4076,15.4427,67444.7312
2011-11-22 11:45:00,26.45,26.47,26.43,26.44,46234.990461227695,15.4368,15.4485,15.4252,15.431,46234.9905
2011-11-22 11:50:00,26.45,26.47,26.39,26.47,62507.01380316463,15.4368,15.4485,15.4018,15.4485,62507.0138
2011-11-22 11:55:00,26.46,26.47,26.42,26.44,77656.82863876107,15.4427,15.4485,15.4193,15.431,77656.8286
2011-11-22 12:00:00,26.44,26.63,26.44,26.61,196162.0469083156,15.431,15.5419,15.431,15.5302,196162.0469
2011-11-22 12:05:00,26.62,26.84,26.62,26.81,178767.81506003815,15.536,15.6644,15.536,15.6469,178767.8151
2011-11-22 12:10:00,26.81,26.86,26.77,26.82,108966.44596566042,15.6469,15.6761,15.6236,15.6528,108966.446
2011-11-22 12:15:00,26.82,26.91,26.81,26.84,96622.15239591515,15.6528,15.7053,15.6469,15.6644,96622.1524
2011-11-22 12:20:00,26.84,26.88,26.82,26.85,85175.62563124228,15.6644,15.6878,15.6528,15.6703,85175.6256
2011-11-22 12:25:00,26.85,26.88,26.75,26.78,107283.1332061497,15.6703,15.6878,15.6119,15.6294,107283.1332
2011-11-22 12:30:00,26.78,26.81,26.72,26.81,105936.48299854112,15.6294,15.6469,15.5944,15.6469,105936.483
2011-11-22 12:35:00,26.82,26.83,26.75,26.77,79340.1413982718,15.6528,15.6586,15.6119,15.6236,79340.1414
2011-11-22 12:40:00,26.77,26.8,26.75,26.79,40062.84367635506,15.6236,15.6411,15.6119,15.6353,40062.8437
2011-11-22 12:45:00,26.79,26.8,26.74,26.75,54314.891706879134,15.6353,15.6411,15.6061,15.6119,54314.8917
2011-11-22 12:50:00,26.76,26.84,26.76,26.8,113343.05914038829,15.6177,15.6644,15.6177,15.6411,113343.0591
2011-11-22 12:55:00,26.82,26.89,26.8,26.88,156660.30748513073,15.6528,15.6936,15.6411,15.6878,156660.3075
2011-11-22 13:00:00,26.88,26.92,26.88,26.89,78330.15374256537,15.6878,15.7111,15.6878,15.6936,78330.1537
2011-11-22 13:05:00,26.89,26.92,26.83,26.85,68679.16058803725,15.6936,15.7111,15.6586,15.6703,68679.1606
2011-11-22 13:10:00,26.85,26.87,26.83,26.87,38155.08921557625,15.6703,15.6819,15.6586,15.6819,38155.0892
2011-11-22 13:15:00,26.88,27.02,26.88,27.02,84614.52137807204,15.6878,15.7695,15.6878,15.7695,84614.5214
2011-11-22 13:20:00,27.03,27.04,26.95,26.96,66098.08102345416,15.7753,15.7812,15.7286,15.7345,66098.081
2011-11-22 13:25:00,26.96,26.97,26.89,26.89,45112.781954887214,15.7345,15.7403,15.6936,15.6936,45112.782
2011-11-22 13:30:00,26.89,26.93,26.88,26.93,34115.13859275053,15.6936,15.717,15.6878,15.717,34115.1386
2011-11-22 13:35:00,26.94,26.96,26.9,26.95,36135.113904163394,15.7228,15.7345,15.6995,15.7286,36135.1139
2011-11-22 13:40:00,26.95,26.96,26.88,26.9,37032.880709235775,15.7286,15.7345,15.6878,15.6995,37032.8807
2011-11-22 13:45:00,26.9,26.9,26.84,26.87,65761.41847155201,15.6995,15.6995,15.6644,15.6819,65761.4185
2011-11-22 13:50:00,26.87,26.88,26.81,26.82,34227.35944338458,15.6819,15.6878,15.6469,15.6528,34227.3594
2011-11-22 13:55:00,26.82,26.82,26.74,26.74,50387.161934687465,15.6528,15.6528,15.6061,15.6061,50387.1619
2011-11-22 14:00:00,26.75,26.78,26.71,26.71,75861.29502861631,15.6119,15.6294,15.5886,15.5886,75861.295
2011-11-22 14:05:00,26.71,26.71,26.62,26.64,259005.7232633824,15.5886,15.5886,15.536,15.5477,259005.7233
2011-11-22 14:10:00,26.64,26.7,26.63,26.64,146111.54752553024,15.5477,15.5827,15.5419,15.5477,146111.5475
2011-11-22 14:15:00,26.64,26.65,26.61,26.63,72270.22780832679,15.5477,15.5536,15.5302,15.5419,72270.2278
2011-11-22 14:20:00,26.63,26.63,26.55,26.56,51397.14959039389,15.5419,15.5419,15.4952,15.501,51397.1496
2011-11-22 14:25:00,26.56,26.62,26.55,26.6,53192.68320053866,15.501,15.536,15.4952,15.5244,53192.6832
2011-11-22 14:30:00,26.61,26.62,26.5,26.5,172932.33082706766,15.5302,15.536,15.466,15.466,172932.3308
2011-11-22 14:35:00,26.5,26.5,26.46,26.47,107395.35405678376,15.466,15.466,15.4427,15.4485,107395.3541
2011-11-22 14:40:00,26.47,26.55,26.46,26.55,36135.113904163394,15.4485,15.4952,15.4427,15.4952,36135.1139
2011-11-22 14:45:00,26.55,26.58,26.54,26.54,84390.07967680394,15.4952,15.5127,15.4894,15.4894,84390.0797
2011-11-22 14:50:00,26.55,26.55,26.45,26.47,68005.83548423297,15.4952,15.4952,15.4368,15.4485,68005.8355
2011-11-22 14:55:00,26.47,26.47,26.43,26.44,102345.4157782516,15.4485,15.4485,15.4252,15.431,102345.4158
2011-11-22 15:00:00,26.44,26.46,26.34,26.35,329031.53405902814,15.431,15.4427,15.3726,15.3785,329031.5341
2011-11-22 15:05:00,26.34,26.43,26.31,26.39,156435.86578386262,15.3726,15.4252,15.3551,15.4018,156435.8658
2011-11-22 15:10:00,26.39,26.39,26.32,26.32,135675.0084165638,15.4018,15.4018,15.361,15.361,135675.0084
2011-11-22 15:15:00,26.32,26.38,26.27,26.37,377174.2789810346,15.361,15.396,15.3318,15.3901,377174.279
2011-11-22 15:20:00,26.37,26.4,26.31,26.4,243519.24587588373,15.3901,15.4076,15.3551,15.4076,243519.2459
2011-11-22 15:25:00,26.4,26.45,26.3,26.3,190551.0043766132,15.4076,15.4368,15.3493,15.3493,190551.0044
2011-11-22 15:30:00,26.31,26.39,26.28,26.28,279766.5806306812,15.3551,15.4018,15.3376,15.3376,279766.5806
2011-11-22 15:35:00,26.29,26.29,26.2,26.23,415553.809897879,15.3434,15.3434,15.2909,15.3084,415553.8099
2011-11-22 15:40:00,26.23,26.34,26.18,26.23,241050.38716193463,15.3084,15.3726,15.2792,15.3084,241050.3872
2011-11-22 15:45:00,26.23,26.38,26.21,26.37,259005.7232633824,15.3084,15.396,15.2968,15.3901,259005.7233
2011-11-22 15:50:00,26.36,26.37,26.28,26.31,458085.5122881832,15.3843,15.3901,15.3376,15.3551,458085.5123
2011-11-22 15:55:00,26.31,26.31,26.19,26.22,1014139.82717989,15.3551,15.3551,15.2851,15.3026,1014139.8272
2011-11-23 09:30:00,25.91,25.95,25.58,25.66,189653.2375715408,15.1217,15.145,14.9291,14.9758,189653.2376
2011-11-23 09:35:00,25.67,25.69,25.57,25.66,151385.92750533047,14.9816,14.9933,14.9232,14.9758,151385.9275
2011-11-23 09:40:00,25.65,25.67,25.51,25.61,125799.5735607676,14.9699,14.9816,14.8882,14.9466,125799.5736
2011-11-23 09:45:00,25.6,25.64,25.57,25.57,103130.96173268992,14.9407,14.9641,14.9232,14.9232,103130.9617
2011-11-23 09:50:00,25.57,25.78,25.56,25.71,376164.2913253282,14.9232,15.0458,14.9174,15.0049,376164.2913
2011-11-23 09:55:00,25.71,25.74,25.65,25.65,90786.66816294468,15.0049,15.0225,14.9699,14.9699,90786.6682
2011-11-23 10:00:00,25.64,25.65,25.58,25.61,114914.15104926495,14.9641,14.9699,14.9291,14.9466,114914.151
2011-11-23 10:05:00,25.61,25.62,25.55,25.58,258107.95645831,14.9466,14.9524,14.9116,14.9291,258107.9565
2011-11-23 10:10:00,25.57,25.58,25.42,25.43,108293.12086185612,14.9232,14.9291,14.8357,14.8415,108293.1209
2011-11-23 10:15:00,25.43,25.46,25.41,25.41,129839.5241835933,14.8415,14.859,14.8299,14.8299,129839.5242
2011-11-23 10:20:00,25.41,25.43,25.33,25.33,184939.9618449108,14.8299,14.8415,14.7832,14.7832,184939.9618
2011-11-23 10:25:00,25.33,25.35,25.16,25.17,222870.6093592189,14.7832,14.7948,14.684,14.6898,222870.6094
2011-11-23 10:30:00,25.18,25.33,25.15,25.32,131298.39524183594,14.6956,14.7832,14.6781,14.7773,131298.3952
2011-11-23 10:35:00,25.32,25.38,25.31,25.35,92245.5392211873,14.7773,14.8123,14.7715,14.7948,92245.5392
2011-11-23 10:40:00,25.36,25.38,25.29,25.3,115924.13870497138,14.8007,14.8123,14.7598,14.7657,115924.1387
2011-11-23 10:45:00,25.3,25.33,25.26,25.33,62394.79295253057,14.7657,14.7832,14.7423,14.7832,62394.793
2011-11-23 10:50:00,25.33,25.41,25.33,25.41,104365.39108966444,14.7832,14.8299,14.7832,14.8299,104365.3911
2011-11-23 10:55:00,25.4,25.42,25.35,25.36,86858.938390753,14.824,14.8357,14.7948,14.8007,86858.9384
2011-11-23 11:00:00,25.36,25.44,25.33,25.38,247110.31309617325,14.8007,14.8474,14.7832,14.8123,247110.3131
2011-11-23 11:05:00,25.38,25.4,25.3,25.32,165413.53383458644,14.8123,14.824,14.7657,14.7773,165413.5338
2011-11-23 11:10:00,25.31,25.33,25.23,25.24,95499.94388957469,14.7715,14.7832,14.7248,14.7306,95499.9439
2011-11-23 11:15:00,25.24,25.26,25.21,25.23,72606.89036022892,14.7306,14.7423,14.7131,14.7248,72606.8904
2011-11-23 11:20:00,25.23,25.25,25.06,25.06,291774.2116485243,14.7248,14.7365,14.6256,14.6256,291774.2116
2011-11-23 11:25:00,25.06,25.06,24.95,24.96,252048.03052407136,14.6256,14.6256,14.5614,14.5672,252048.0305
2011-11-23 11:30:00,24.96,24.97,24.85,24.91,327909.3255526877,14.5672,14.5731,14.503,14.538,327909.3256
2011-11-23 11:35:00,24.92,25.0,24.87,24.97,227359.44338458084,14.5439,14.5906,14.5147,14.5731,227359.4434
2011-11-23 11:40:00,24.98,24.98,24.8,24.89,250140.2760632925,14.5789,14.5789,14.4738,14.5264,250140.2761
2011-11-23 11:45:00,24.89,24.95,24.85,24.85,152395.91516103692,14.5264,14.5614,14.503,14.503,152395.9152
2011-11-23 11:50:00,24.85,24.97,24.83,24.97,104589.83279093256,14.503,14.5731,14.4914,14.5731,104589.8328
2011-11-23 11:55:00,24.97,25.03,24.94,25.0,112333.07148468184,14.5731,14.6081,14.5556,14.5906,112333.0715
2011-11-23 12:00:00,25.0,25.11,25.0,25.1,189092.13331837056,14.5906,14.6548,14.5906,14.6489,189092.1333
2011-11-23 12:05:00,25.11,25.17,25.09,25.16,76422.39928178655,14.6548,14.6898,14.6431,14.684,76422.3993
2011-11-23 12:10:00,25.16,25.18,25.07,25.07,110088.6544720009,14.684,14.6956,14.6314,14.6314,110088.6545
2011-11-23 12:15:00,25.07,25.08,25.01,25.04,46010.5487599596,14.6314,14.6373,14.5964,14.6139,46010.5488
2011-11-23 12:20:00,25.04,25.09,25.03,25.04,43541.69004601055,14.6139,14.6431,14.6081,14.6139,43541.69
2011-11-23 12:25:00,25.04,25.07,25.0,25.0,58803.72573224104,14.6139,14.6314,14.5906,14.5906,58803.7257
2011-11-23 12:30:00,25.0,25.06,25.0,25.03,59252.60913477724,14.5906,14.6256,14.5906,14.6081,59252.6091
2011-11-23 12:35:00,25.03,25.11,25.03,25.08,53080.46234990461,14.6081,14.6548,14.6081,14.6373,53080.4623
2011-11-23 12:40:00,25.08,25.1,25.05,25.07,35798.45135226125,14.6373,14.6489,14.6198,14.6314,35798.4514
2011-11-23 12:45:00,25.07,25.14,25.06,25.11,52631.57894736842,14.6314,14.6723,14.6256,14.6548,52631.5789
2011-11-23 12:50:00,25.12,25.22,25.11,25.22,85848.95073504657,14.6606,14.719,14.6548,14.719,85848.9507
2011-11-23 12:55:00,25.21,25.24,25.18,25.21,86634.4966894849,14.7131,14.7306,14.6956,14.7131,86634.4967
2011-11-23 13:00:00,25.21,25.21,25.15,25.16,57681.51722590057,14.7131,14.7131,14.6781,14.684,57681.5172
2011-11-23 13:05:00,25.16,25.2,25.15,25.19,64414.76826394344,14.684,14.7073,14.6781,14.7015,64414.7683
2011-11-23 13:10:00,25.19,25.19,25.1,25.11,63292.55975760296,14.7015,14.7015,14.6489,14.6548,63292.5598
2011-11-23 13:15:00,25.11,25.15,25.1,25.13,32431.82583323981,14.6548,14.6781,14.6489,14.6664,32431.8258
2011-11-23 13:20:00,25.14,25.15,25.08,25.11,48479.40747390865,14.6723,14.6781,14.6373,14.6548,48479.4075
2011-11-23 13:25:00,25.1,25.16,25.1,25.16,73167.99461339916,14.6489,14.684,14.6489,14.684,73167.9946
2011-11-23 13:30:00,25.16,25.22,25.14,25.16,57905.95892716866,14.684,14.719,14.6723,14.684,57905.9589
2011-11-23 13:35:00,25.16,25.19,25.13,25.14,40287.28537762316,14.684,14.7015,14.6664,14.6723,40287.2854
2011-11-23 13:40:00,25.14,25.14,25.04,25.04,45786.1070586915,14.6723,14.6723,14.6139,14.6139,45786.1071
2011-11-23 13:45:00,25.04,25.11,25.04,25.09,45112.781954887214,14.6139,14.6548,14.6139,14.6431,45112.782
2011-11-23 13:50:00,25.08,25.14,25.05,25.09,46010.5487599596,14.6373,14.6723,14.6198,14.6431,46010.5488
2011-11-23 13:55:00,25.08,25.1,25.0,25.04,60599.25934238581,14.6373,14.6489,14.5906,14.6139,60599.2593
2011-11-23 14:00:00,25.04,25.09,25.0,25.08,90898.88901357872,14.6139,14.6431,14.5906,14.6373,90898.889
2011-11-23 14:05:00,25.08,25.08,25.01,25.04,80013.46650207609,14.6373,14.6373,14.5964,14.6139,80013.4665
2011-11-23 14:10:00,25.04,25.04,24.95,24.97,166984.62574346314,14.6139,14.6139,14.5614,14.5731,166984.6257
2011-11-23 14:15:00,24.97,25.0,24.94,24.99,113904.16339355853,14.5731,14.5906,14.5556,14.5847,113904.1634
2011-11-23 14:20:00,24.98,25.0,24.96,24.98,83716.75457299966,14.5789,14.5906,14.5672,14.5789,83716.7546
2011-11-23 14:25:00,24.98,25.0,24.94,25.0,132196.1620469083,14.5789,14.5906,14.5556,14.5906,132196.162
2011-11-23 14:30:00,25.0,25.02,25.0,25.02,90674.44731231064,14.5906,14.6022,14.5906,14.6022,90674.4473
2011-11-23 14:35:00,25.02,25.05,25.0,25.01,101559.86982381326,14.6022,14.6198,14.5906,14.5964,101559.8698
2011-11-23 14:40:00,25.01,25.06,24.98,24.98,81360.11670968466,14.5964,14.6256,14.5789,14.5789,81360.1167
2011-11-23 14:45:00,24.98,25.03,24.98,25.0,99539.8945124004,14.5789,14.6081,14.5789,14.5906,99539.8945
2011-11-23 14:50:00,25.0,25.0,24.95,24.98,52407.13724610032,14.5906,14.5906,14.5614,14.5789,52407.1372
2011-11-23 14:55:00,24.97,24.98,24.92,24.95,84614.52137807204,14.5731,14.5789,14.5439,14.5614,84614.5214
2011-11-23 15:00:00,24.94,25.04,24.91,25.0,176411.17719672315,14.5556,14.6139,14.538,14.5906,176411.1772
2011-11-23 15:05:00,24.99,25.05,24.95,25.01,87420.04264392324,14.5847,14.6198,14.5614,14.5964,87420.0426
2011-11-23 15:10:00,25.01,25.1,24.98,25.07,138256.08798114688,14.5964,14.6489,14.5789,14.6314,138256.088
2011-11-23 15:15:00,25.07,25.09,25.0,25.01,119627.42677589496,14.6314,14.6431,14.5906,14.5964,119627.4268
2011-11-23 15:20:00,25.01,25.04,24.93,24.98,146560.43092806643,14.5964,14.6139,14.5497,14.5789,146560.4309
2011-11-23 15:25:00,24.98,25.02,24.93,24.97,131747.27864437213,14.5789,14.6022,14.5497,14.5731,131747.2786
2011-11-23 15:30:00,24.97,25.01,24.95,25.0,161822.46661429692,14.5731,14.5964,14.5614,14.5906,161822.4666
2011-11-23 15:35:00,25.01,25.04,24.98,25.0,145550.44327236,14.5964,14.6139,14.5789,14.5906,145550.4433
2011-11-23 15:40:00,25.0,25.12,25.0,25.11,220401.75064526987,14.5906,14.6606,14.5906,14.6548,220401.7506
2011-11-23 15:45:00,25.1,25.11,25.0,25.0,301088.54225115024,14.6489,14.6548,14.5906,14.5906,301088.5423
2011-11-23 15:50:00,25.0,25.08,24.99,25.06,390079.67680395016,14.5906,14.6373,14.5847,14.6256,390079.6768
2011-11-23 15:55:00,25.05,25.05,24.83,24.83,817192.2343171361,14.6198,14.6198,14.4914,14.4914,817192.2343
2011-11-25 09:30:00,24.7,24.97,24.63,24.92,125350.6901582314,14.4155,14.5731,14.3746,14.5439,125350.6902
2011-11-25 09:35:00,24.92,25.24,24.92,25.05,82370.10436539109,14.5439,14.7306,14.5439,14.6198,82370.1044
2011-11-25 09:40:00,25.07,25.37,25.06,25.31,130063.9658848614,14.6314,14.8065,14.6256,14.7715,130063.9659
2011-11-25 09:45:00,25.29,25.36,25.2,25.24,125462.91100886544,14.7598,14.8007,14.7073,14.7306,125462.911
2011-11-25 09:50:00,25.23,25.23,25.16,25.21,71821.34440579059,14.7248,14.7248,14.684,14.7131,71821.3444
2011-11-25 09:55:00,25.2,25.29,25.18,25.24,39389.518572550776,14.7073,14.7598,14.6956,14.7306,39389.5186
2011-11-25 10:00:00,25.24,25.34,25.21,25.34,51172.7078891258,14.7306,14.789,14.7131,14.789,51172.7079
2011-11-25 10:05:00,25.33,25.43,25.32,25.43,95948.82729211087,14.7832,14.8415,14.7773,14.8415,95948.8273
2011-11-25 10:10:00,25.44,25.54,25.43,25.49,161598.02491302884,14.8474,14.9057,14.8415,14.8765,161598.0249
2011-11-25 10:15:00,25.49,25.52,25.42,25.51,91459.99326674896,14.8765,14.8941,14.8357,14.8882,91459.9933
2011-11-25 10:20:00,25.52,25.58,25.46,25.52,108629.78341375828,14.8941,14.9291,14.859,14.8941,108629.7834
2011-11-25 10:25:00,25.51,25.53,25.44,25.47,133655.03310515094,14.8882,14.8999,14.8474,14.8649,133655.0331
2011-11-25 10:30:00,25.45,25.53,25.41,25.47,91011.10986421276,14.8532,14.8999,14.8299,14.8649,91011.1099
2011-11-25 10:35:00,25.47,25.52,25.43,25.47,41970.59813713388,14.8649,14.8941,14.8415,14.8649,41970.5981
2011-11-25 10:40:00,25.46,25.53,25.41,25.51,71596.9027045225,14.859,14.8999,14.8299,14.8882,71596.9027
2011-11-25 10:45:00,25.52,25.55,25.49,25.53,72943.55291213107,14.8941,14.9116,14.8765,14.8999,72943.5529
2011-11-25 10:50:00,25.53,25.55,25.5,25.51,94265.51453260017,14.8999,14.9116,14.8824,14.8882,94265.5145
2011-11-25 10:55:00,25.52,25.53,25.41,25.42,110649.75872517114,14.8941,14.8999,14.8299,14.8357,110649.7587
2011-11-25 11:00:00,25.42,25.46,25.35,25.41,92582.20177308944,14.8357,14.859,14.7948,14.8299,92582.2018
2011-11-25 11:05:00,25.41,25.48,25.41,25.43,45337.22365615532,14.8299,14.8707,14.8299,14.8415,45337.2237
2011-11-25 11:10:00,25.42,25.44,25.39,25.41,59477.05083604533,14.8357,14.8474,14.8182,14.8299,59477.0508
2011-11-25 11:15:00,25.4,25.43,25.34,25.42,43653.91089664459,14.824,14.8415,14.789,14.8357,43653.9109
2011-11-25 11:20:00,25.42,25.42,25.38,25.41,80237.90820334418,14.8357,14.8357,14.8123,14.8299,80237.9082
2011-11-25 11:25:00,25.41,25.41,25.32,25.33,50611.60363595556,14.8299,14.8299,14.7773,14.7832,50611.6036
2011-11-25 11:30:00,25.33,25.41,25.32,25.39,57457.07552463248,14.7832,14.8299,14.7773,14.8182,57457.0755
2011-11-25 11:35:00,25.4,25.41,25.29,25.29,49713.83683088318,14.824,14.8299,14.7598,14.7598,49713.8368
2011-11-25 11:40:00,25.29,25.31,25.16,25.16,70811.35675008416,14.7598,14.7715,14.684,14.684,70811.3568
2011-11-25 11:45:00,25.17,25.18,25.1,25.11,98417.68600605991,14.6898,14.6956,14.6489,14.6548,98417.686
2011-11-25 11:50:00,25.12,25.13,24.97,24.99,114914.15104926495,14.6606,14.6664,14.5731,14.5847,114914.151
2011-11-25 11:55:00,24.98,25.05,24.98,25.04,43092.80664347435,14.5789,14.6198,14.5789,14.6139,43092.8066
2011-11-25 12:00:00,25.03,25.15,25.03,25.08,154415.89047244977,14.6081,14.6781,14.6081,14.6373,154415.8905
2011-11-25 12:05:00,25.08,25.08,24.99,25.0,44663.89855235103,14.6373,14.6373,14.5847,14.5906,44663.8986
2011-11-25 12:10:00,25.0,25.03,24.93,24.94,85400.06733251037,14.5906,14.6081,14.5497,14.5556,85400.0673
2011-11-25 12:15:00,24.93,24.93,24.87,24.91,72045.78610705868,14.5497,14.5497,14.5147,14.538,72045.7861
2011-11-25 12:20:00,24.92,24.92,24.87,24.9,46796.094714397936,14.5439,14.5439,14.5147,14.5322,46796.0947
2011-11-25 12:25:00,24.9,24.92,24.84,24.86,71260.24015262035,14.5322,14.5439,14.4972,14.5089,71260.2402
2011-11-25 12:30:00,24.86,24.86,24.84,24.86,99876.55706430254,14.5089,14.5089,14.4972,14.5089,99876.5571
2011-11-25 12:35:00,24.86,24.86,24.75,24.8,130737.29098866569,14.5089,14.5089,14.4447,14.4738,130737.291
2011-11-25 12:40:00,24.8,24.82,24.74,24.76,97183.2566490854,14.4738,14.4855,14.4388,14.4505,97183.2566
2011-11-25 12:45:00,24.76,24.86,24.74,24.86,94938.83963640445,14.4505,14.5089,14.4388,14.5089,94938.8396
2011-11-25 12:50:00,24.86,24.95,24.85,24.93,134552.79991022332,14.5089,14.5614,14.503,14.5497,134552.7999
2011-11-25 12:55:00,24.92,24.92,24.85,24.9,214902.9289642016,14.5439,14.5439,14.503,14.5322,214902.929
2011-11-28 09:30:00,25.9,26.09,25.79,26.08,251711.3679721692,15.1158,15.2267,15.0516,15.2209,251711.368
2011-11-28 09:35:00,26.1,26.13,25.98,26.06,253619.12243294803,15.2326,15.2501,15.1625,15.2092,253619.1224
2011-11-28 09:40:00,26.06,26.14,26.02,26.11,117607.45146448207,15.2092,15.2559,15.1859,15.2384,117607.4515
2011-11-28 09:45:00,26.11,26.14,25.99,26.06,105712.04129727304,15.2384,15.2559,15.1684,15.2092,105712.0413
2011-11-28 09:50:00,26.06,26.14,26.05,26.12,97968.80260352373,15.2092,15.2559,15.2034,15.2442,97968.8026
2011-11-28 09:55:00,26.12,26.19,26.09,26.17,164740.20873078218,15.2442,15.2851,15.2267,15.2734,164740.2087
2011-11-28 10:00:00,26.16,26.23,26.14,26.19,107058.6915048816,15.2676,15.3084,15.2559,15.2851,107058.6915
2011-11-28 10:05:00,26.17,26.28,26.17,26.24,177645.60655369767,15.2734,15.3376,15.2734,15.3143,177645.6066
2011-11-28 10:10:00,26.24,26.35,26.23,26.3,179777.80271574456,15.3143,15.3785,15.3084,15.3493,179777.8027
2011-11-28 10:15:00,26.29,26.31,26.24,26.28,83716.75457299966,15.3434,15.3551,15.3143,15.3376,83716.7546
2011-11-28 10:20:00,26.27,26.28,26.15,26.15,135226.1250140276,15.3318,15.3376,15.2617,15.2617,135226.125
2011-11-28 10:25:00,26.16,26.23,26.15,26.18,136011.67096846594,15.2676,15.3084,15.2617,15.2792,136011.671
2011-11-28 10:30:00,26.18,26.23,26.14,26.17,153518.1236673774,15.2792,15.3084,15.2559,15.2734,153518.1237
2011-11-28 10:35:00,26.16,26.2,26.07,26.08,96509.93154528111,15.2676,15.2909,15.215,15.2209,96509.9315
2011-11-28 10:40:00,26.08,26.11,26.07,26.1,72606.89036022892,15.2209,15.2384,15.215,15.2326,72606.8904
2011-11-28 10:45:00,26.11,26.14,26.08,26.1,104702.0536415666,15.2384,15.2559,15.2209,15.2326,104702.0536
2011-11-28 10:50:00,26.1,26.11,25.99,26.07,146223.76837616428,15.2326,15.2384,15.1684,15.215,146223.7684
2011-11-28 10:55:00,26.06,26.07,26.0,26.0,80350.12905397822,15.2092,15.215,15.1742,15.1742,80350.1291
2011-11-28 11:00:00,26.0,26.01,25.91,25.92,117158.5680619459,15.1742,15.18,15.1217,15.1275,117158.5681
2011-11-28 11:05:00,25.93,25.98,25.9,25.98,131859.49949500617,15.1333,15.1625,15.1158,15.1625,131859.4995
2011-11-28 11:10:00,25.98,25.98,25.92,25.92,70586.91504881607,15.1625,15.1625,15.1275,15.1275,70586.915
2011-11-28 11:15:00,25.93,26.02,25.91,26.01,112445.2923353159,15.1333,15.1859,15.1217,15.18,112445.2923
2011-11-28 11:20:00,26.0,26.05,26.0,26.04,79115.6996970037,15.1742,15.2034,15.1742,15.1975,79115.6997
2011-11-28 11:25:00,26.04,26.14,26.02,26.14,61160.36359555605,15.1975,15.2559,15.1859,15.2559,61160.3636
2011-11-28 11:30:00,26.14,26.21,26.14,26.21,94041.07283133206,15.2559,15.2968,15.2559,15.2968,94041.0728
2011-11-28 11:35:00,26.21,26.23,26.14,26.17,80799.01245651442,15.2968,15.3084,15.2559,15.2734,80799.0125
2011-11-28 11:40:00,26.17,26.21,26.15,26.18,48254.96577264056,15.2734,15.2968,15.2617,15.2792,48254.9658
2011-11-28 11:45:00,26.18,26.2,26.14,26.17,50162.72023341936,15.2792,15.2909,15.2559,15.2734,50162.7202
2011-11-28 11:50:00,26.16,26.21,26.15,26.21,77320.16608685894,15.2676,15.2968,15.2617,15.2968,77320.1661
2011-11-28 11:55:00,26.21,26.22,26.18,26.19,50948.2661878577,15.2968,15.3026,15.2792,15.2851,50948.2662
2011-11-28 12:00:00,26.19,26.19,26.13,26.15,68679.16058803725,15.2851,15.2851,15.2501,15.2617,68679.1606
2011-11-28 12:05:00,26.15,26.2,26.14,26.14,81584.55841095276,15.2617,15.2909,15.2559,15.2559,81584.5584
2011-11-28 12:10:00,26.14,26.2,26.14,26.16,70474.69419818201,15.2559,15.2909,15.2559,15.2676,70474.6942
2011-11-28 12:15:00,26.17,26.21,26.15,26.19,100886.54472000895,15.2734,15.2968,15.2617,15.2851,100886.5447
2011-11-28 12:20:00,26.19,26.21,26.13,26.15,167433.50914599933,15.2851,15.2968,15.2501,15.2617,167433.5091
2011-11-28 12:25:00,26.15,26.15,26.1,26.14,158680.2827965436,15.2617,15.2617,15.2326,15.2559,158680.2828
2011-11-28 12:30:00,26.14,26.14,26.0,26.05,89327.79710470205,15.2559,15.2559,15.1742,15.2034,89327.7971
2011-11-28 12:35:00,26.05,26.05,25.95,26.0,187857.703961396,15.2034,15.2034,15.145,15.1742,187857.704
2011-11-28 12:40:00,26.0,26.0,25.92,25.93,75636.85332734822,15.1742,15.1742,15.1275,15.1333,75636.8533
2011-11-28 12:45:00,25.94,25.95,25.9,25.9,83492.31287173157,15.1392,15.145,15.1158,15.1158,83492.3129
2011-11-28 12:50:00,25.9,25.9,25.86,25.88,88205.58859836157,15.1158,15.1158,15.0925,15.1042,88205.5886
2011-11-28 12:55:00,25.87,25.88,25.82,25.85,49152.73257771294,15.0983,15.1042,15.0691,15.0867,49152.7326
2011-11-28 13:00:00,25.84,25.9,25.83,25.9,68903.60228930535,15.0808,15.1158,15.075,15.1158,68903.6023
2011-11-28 13:05:00,25.9,25.94,25.86,25.94,158904.7244978117,15.1158,15.1392,15.0925,15.1392,158904.7245
2011-11-28 13:10:00,25.94,25.94,25.9,25.91,88766.69285153181,15.1392,15.1392,15.1158,15.1217,88766.6929
2011-11-28 13:15:00,25.9,25.92,25.88,25.9,100325.44046683871,15.1158,15.1275,15.1042,15.1158,100325.4405
2011-11-28 13:20:00,25.9,25.99,25.9,25.97,180226.6861182808,15.1158,15.1684,15.1158,15.1567,180226.6861
2011-11-28 13:25:00,25.97,25.98,25.9,25.92,79227.92054763775,15.1567,15.1625,15.1158,15.1275,79227.9205
2011-11-28 13:30:00,25.92,25.96,25.87,25.87,110425.31702390304,15.1275,15.1509,15.0983,15.0983,110425.317
2011-11-28 13:35:00,25.87,25.89,25.84,25.88,65985.8601728201,15.0983,15.11,15.0808,15.1042,65985.8602
2011-11-28 13:40:00,25.88,25.92,25.83,25.84,98642.12770732802,15.1042,15.1275,15.075,15.0808,98642.1277
2011-11-28 13:45:00,25.85,25.86,25.82,25.82,63180.33890696892,15.0867,15.0925,15.0691,15.0691,63180.3389
2011-11-28 13:50:00,25.82,25.85,25.8,25.83,60038.15508921557,15.0691,15.0867,15.0575,15.075,60038.1551
2011-11-28 13:55:00,25.83,25.84,25.73,25.75,71260.24015262035,15.075,15.0808,15.0166,15.0283,71260.2402
2011-11-28 14:00:00,25.75,25.87,25.73,25.86,92021.0975199192,15.0283,15.0983,15.0166,15.0925,92021.0975
2011-11-28 14:05:00,25.86,25.9,25.84,25.89,95499.94388957469,15.0925,15.1158,15.0808,15.11,95499.9439
2011-11-28 14:10:00,25.9,25.95,25.89,25.94,133318.3705532488,15.1158,15.145,15.11,15.1392,133318.3706
2011-11-28 14:15:00,25.94,25.98,25.92,25.95,81023.45415778251,15.1392,15.1625,15.1275,15.145,81023.4542
2011-11-28 14:20:00,25.96,26.0,25.91,25.92,87083.38009202109,15.1509,15.1742,15.1217,15.1275,87083.3801
2011-11-28 14:25:00,25.91,25.92,25.83,25.91,150824.82325216025,15.1217,15.1275,15.075,15.1217,150824.8233
2011-11-28 14:30:00,25.91,25.93,25.9,25.9,103579.84513522612,15.1217,15.1333,15.1158,15.1158,103579.8451
2011-11-28 14:35:00,25.9,25.91,25.85,25.87,103692.06598586016,15.1158,15.1217,15.0867,15.0983,103692.066
2011-11-28 14:40:00,25.88,25.92,25.86,25.9,86746.71754011895,15.1042,15.1275,15.0925,15.1158,86746.7175
2011-11-28 14:45:00,25.9,25.9,25.82,25.84,138929.41308495117,15.1158,15.1158,15.0691,15.0808,138929.4131
2011-11-28 14:50:00,25.84,25.85,25.8,25.83,98642.12770732802,15.0808,15.0867,15.0575,15.075,98642.1277
2011-11-28 14:55:00,25.83,25.86,25.8,25.83,116260.80125687351,15.075,15.0925,15.0575,15.075,116260.8013
2011-11-28 15:00:00,25.82,25.85,25.81,25.81,131298.39524183594,15.0691,15.0867,15.0633,15.0633,131298.3952
2011-11-28 15:05:00,25.81,25.82,25.6,25.64,273257.7712939064,15.0633,15.0691,14.9407,14.9641,273257.7713
2011-11-28 15:10:00,25.64,25.66,25.62,25.64,96397.71069464706,14.9641,14.9758,14.9524,14.9641,96397.7107
2011-11-28 15:15:00,25.64,25.65,25.54,25.64,148692.62709011332,14.9641,14.9699,14.9057,14.9641,148692.6271
2011-11-28 15:20:00,25.65,25.72,25.6,25.69,135787.22926719784,14.9699,15.0108,14.9407,14.9933,135787.2293
2011-11-28 15:25:00,25.68,25.69,25.59,25.6,161373.58321176074,14.9874,14.9933,14.9349,14.9407,161373.5832
2011-11-28 15:30:00,25.6,25.68,25.59,25.6,181797.77802715744,14.9407,14.9874,14.9349,14.9407,181797.778
2011-11-28 15:35:00,25.6,25.68,25.57,25.57,252384.6930759735,14.9407,14.9874,14.9232,14.9232,252384.6931
2011-11-28 15:40:00,25.57,25.6,25.51,25.57,364156.6603074851,14.9232,14.9407,14.8882,14.9232,364156.6603
2011-11-28 15:45:00,25.57,25.58,25.46,25.57,547749.9719447873,14.9232,14.9291,14.859,14.9232,547749.9719
2011-11-28 15:50:00,25.57,25.71,25.56,25.71,736505.4427112557,14.9232,15.0049,14.9174,15.0049,736505.4427
2011-11-28 15:55:00,25.71,25.97,25.7,25.96,1473123.1062731454,15.0049,15.1567,14.9991,15.1509,1473123.1063
2011-11-29 09:30:00,25.96,26.03,25.71,25.79,144203.79306475143,15.1509,15.1917,15.0049,15.0516,144203.7931
2011-11-29 09:35:00,25.81,25.85,25.66,25.69,134216.13735832117,15.0633,15.0867,14.9758,14.9933,134216.1374
2011-11-29 09:40:00,25.69,25.75,25.68,25.7,195937.60520704745,14.9933,15.0283,14.9874,14.9991,195937.6052
2011-11-29 09:45:00,25.71,25.74,25.66,25.71,278083.2678711704,15.0049,15.0225,14.9758,15.0049,278083.2679
2011-11-29 09:50:00,25.72,25.79,25.69,25.77,84951.18392997418,15.0108,15.0516,14.9933,15.04,84951.1839
2011-11-29 09:55:00,25.77,25.82,25.75,25.8,151947.03175850073,15.04,15.0691,15.0283,15.0575,151947.0318
2011-11-29 10:00:00,25.77,25.85,25.73,25.78,656043.0928066435,15.04,15.0867,15.0166,15.0458,656043.0928
2011-11-29 10:05:00,25.77,25.82,25.75,25.79,169790.14700931433,15.04,15.0691,15.0283,15.0516,169790.147
2011-11-29 10:10:00,25.79,25.89,25.79,25.88,232072.71911121084,15.0516,15.11,15.0516,15.1042,232072.7191
2011-11-29 10:15:00,25.89,25.99,25.85,25.95,152283.69431040288,15.11,15.1684,15.0867,15.145,152283.6943
2011-11-29 10:20:00,25.95,26.06,25.94,26.02,169565.70530804622,15.145,15.2092,15.1392,15.1859,169565.7053
2011-11-29 10:25:00,26.01,26.05,25.98,25.98,171361.238918191,15.18,15.2034,15.1625,15.1625,171361.2389
2011-11-29 10:30:00,25.98,26.03,25.96,26.02,82370.10436539109,15.1625,15.1917,15.1509,15.1859,82370.1044
2011-11-29 10:35:00,26.02,26.1,26.0,26.08,111884.18808214566,15.1859,15.2326,15.1742,15.2209,111884.1881
2011-11-29 10:40:00,26.09,26.19,26.07,26.15,396364.0444394568,15.2267,15.2851,15.215,15.2617,396364.0444
2011-11-29 10:45:00,26.14,26.17,26.05,26.06,152508.13601167095,15.2559,15.2734,15.2034,15.2092,152508.136
2011-11-29 10:50:00,26.06,26.1,26.03,26.04,111659.74638087756,15.2092,15.2326,15.1917,15.1975,111659.7464
2011-11-29 10:55:00,26.03,26.06,25.99,26.05,79115.6996970037,15.1917,15.2092,15.1684,15.2034,79115.6997
2011-11-29 11:00:00,26.04,26.09,26.0,26.01,190214.341824711,15.1975,15.2267,15.1742,15.18,190214.3418
2011-11-29 11:05:00,26.01,26.04,25.98,26.0,83267.87117046346,15.18,15.1975,15.1625,15.1742,83267.8712
2011-11-29 11:10:00,26.01,26.05,25.98,25.99,255190.2143418247,15.18,15.2034,15.1625,15.1684,255190.2143
2011-11-29 11:15:00,25.99,26.04,25.98,26.02,183368.8699360341,15.1684,15.1975,15.1625,15.1859,183368.8699
2011-11-29 11:20:00,26.02,26.03,25.95,25.96,102345.4157782516,15.1859,15.1917,15.145,15.1509,102345.4158
2011-11-29 11:25:00,25.96,25.98,25.95,25.95,191112.1086297834,15.1509,15.1625,15.145,15.145,191112.1086
2011-11-29 11:30:00,25.95,25.98,25.94,25.98,117831.8931657502,15.145,15.1625,15.1392,15.1625,117831.8932
2011-11-29 11:35:00,25.98,25.98,25.94,25.96,121198.51868477162,15.1625,15.1625,15.1392,15.1509,121198.5187
2011-11-29 11:40:00,25.96,26.01,25.94,25.95,95612.16474020873,15.1509,15.18,15.1392,15.145,95612.1647
2011-11-29 11:45:00,25.96,25.98,25.91,25.96,72382.44865896083,15.1509,15.1625,15.1217,15.1509,72382.4487
2011-11-29 11:50:00,25.96,25.98,25.86,25.88,111771.9672315116,15.1509,15.1625,15.0925,15.1042,111771.9672
2011-11-29 11:55:00,25.87,25.89,25.82,25.88,62619.234653798674,15.0983,15.11,15.0691,15.1042,62619.2347
2011-11-29 12:00:00,25.88,25.92,25.85,25.9,65649.19762091797,15.1042,15.1275,15.0867,15.1158,65649.1976
2011-11-29 12:05:00,25.9,25.96,25.88,25.94,75636.85332734822,15.1158,15.1509,15.1042,15.1392,75636.8533
2011-11-29 12:10:00,25.93,25.95,25.9,25.92,47244.97811693412,15.1333,15.145,15.1158,15.1275,47244.9781
2011-11-29 12:15:00,25.93,25.95,25.89,25.9,77095.72438559085,15.1333,15.145,15.11,15.1158,77095.7244
2011-11-29 12:20:00,25.9,25.91,25.87,25.89,37257.32241050387,15.1158,15.1217,15.0983,15.11,37257.3224
2011-11-29 12:25:00,25.89,25.93,25.88,25.92,28391.87521041409,15.11,15.1333,15.1042,15.1275,28391.8752
2011-11-29 12:30:00,25.92,25.93,25.86,25.87,74177.98226910559,15.1275,15.1333,15.0925,15.0983,74177.9823
2011-11-29 12:35:00,25.88,25.89,25.83,25.83,51060.48703849175,15.1042,15.11,15.075,15.075,51060.487
2011-11-29 12:40:00,25.84,25.84,25.78,25.78,67893.61463359892,15.0808,15.0808,15.0458,15.0458,67893.6146
2011-11-29 12:45:00,25.79,25.8,25.77,25.8,69128.04399057344,15.0516,15.0575,15.04,15.0575,69128.044
2011-11-29 12:50:00,25.79,25.82,25.77,25.78,43429.4691953765,15.0516,15.0691,15.04,15.0458,43429.4692
2011-11-29 12:55:00,25.78,25.8,25.74,25.79,74626.86567164179,15.0458,15.0575,15.0225,15.0516,74626.8657
2011-11-29 13:00:00,25.78,25.79,25.7,25.7,109303.10851756256,15.0458,15.0516,14.9991,14.9991,109303.1085
2011-11-29 13:05:00,25.7,25.73,25.64,25.7,90786.66816294468,14.9991,15.0166,14.9641,14.9991,90786.6682
2011-11-29 13:10:00,25.7,25.78,25.7,25.78,57120.41297273033,14.9991,15.0458,14.9991,15.0458,57120.413
2011-11-29 13:15:00,25.77,25.78,25.74,25.74,39613.96027381888,15.04,15.0458,15.0225,15.0225,39613.9603
2011-11-29 13:20:00,25.73,25.82,25.73,25.8,67893.61463359892,15.0166,15.0691,15.0166,15.0575,67893.6146
2011-11-29 13:25:00,25.81,25.83,25.77,25.78,85736.72988441252,15.0633,15.075,15.04,15.0458,85736.7299
2011-11-29 13:30:00,25.78,25.8,25.73,25.73,53417.124901806754,15.0458,15.0575,15.0166,15.0166,53417.1249
2011-11-29 13:35:00,25.73,25.82,25.72,25.81,50050.49938278532,15.0166,15.0691,15.0108,15.0633,50050.4994
2011-11-29 13:40:00,25.81,25.81,25.76,25.78,28728.53776231624,15.0633,15.0633,15.0341,15.0458,28728.5378
2011-11-29 13:45:00,25.78,25.78,25.72,25.73,32656.26753450791,15.0458,15.0458,15.0108,15.0166,32656.2675
2011-11-29 13:50:00,25.72,25.75,25.64,25.65,81023.45415778251,15.0108,15.0283,14.9641,14.9699,81023.4542
2011-11-29 13:55:00,25.65,25.66,25.61,25.64,80686.79160588037,14.9699,14.9758,14.9466,14.9641,80686.7916
2011-11-29 14:00:00,25.64,25.71,25.59,25.7,79452.36224890585,14.9641,15.0049,14.9349,14.9991,79452.3622
2011-11-29 14:05:00,25.7,25.71,25.65,25.66,49489.39512961508,14.9991,15.0049,14.9699,14.9758,49489.3951
2011-11-29 14:10:00,25.66,25.7,25.64,25.66,36022.89305352934,14.9758,14.9991,14.9641,14.9758,36022.8931
2011-11-29 14:15:00,25.66,25.73,25.62,25.73,71709.12355515655,14.9758,15.0166,14.9524,15.0166,71709.1236
2011-11-29 14:20:00,25.72,25.73,25.69,25.72,32319.604982605768,15.0108,15.0166,14.9933,15.0108,32319.605
2011-11-29 14:25:00,25.72,25.73,25.67,25.69,56559.30871956009,15.0108,15.0166,14.9816,14.9933,56559.3087
2011-11-29 14:30:00,25.7,25.74,25.69,25.73,42643.923240938166,14.9991,15.0225,14.9933,15.0166,42643.9232
2011-11-29 14:35:00,25.73,25.74,25.69,25.72,74402.4239703737,15.0166,15.0225,14.9933,15.0108,74402.424
2011-11-29 14:40:00,25.72,25.77,25.71,25.75,39838.40197508697,15.0108,15.04,15.0049,15.0283,39838.402
2011-11-29 14:45:00,25.75,25.77,25.67,25.67,91123.33071484682,15.0283,15.04,14.9816,14.9816,91123.3307
2011-11-29 14:50:00,25.67,25.68,25.65,25.67,63068.11805633486,14.9816,14.9874,14.9699,14.9816,63068.1181
2011-11-29 14:55:00,25.68,25.72,25.65,25.67,113006.39658848614,14.9874,15.0108,14.9699,14.9816,113006.3966
2011-11-29 15:00:00,25.67,25.75,25.66,25.75,85063.40478060824,14.9816,15.0283,14.9758,15.0283,85063.4048
2011-11-29 15:05:00,25.75,25.75,25.7,25.72,52070.47469419818,15.0283,15.0283,14.9991,15.0108,52070.4747
2011-11-29 15:10:00,25.72,25.83,25.71,25.82,65088.09336774772,15.0108,15.075,15.0049,15.0691,65088.0934
2011-11-29 15:15:00,25.82,25.89,25.81,25.85,169902.36785994837,15.0691,15.11,15.0633,15.0867,169902.3679
2011-11-29 15:20:00,25.85,25.85,25.82,25.83,70474.69419818201,15.0867,15.0867,15.0691,15.075,70474.6942
2011-11-29 15:25:00,25.83,25.86,25.8,25.82,71260.24015262035,15.075,15.0925,15.0575,15.0691,71260.2402
2011-11-29 15:30:00,25.83,25.91,25.83,25.87,164627.9878801481,15.075,15.1217,15.075,15.0983,164627.9879
2011-11-29 15:35:00,25.88,25.93,25.82,25.82,254965.7726405566,15.1042,15.1333,15.0691,15.0691,254965.7726
2011-11-29 15:40:00,25.83,25.85,25.76,25.78,192795.4213892941,15.075,15.0867,15.0341,15.0458,192795.4214
2011-11-29 15:45:00,25.77,25.82,25.75,25.78,209404.1072831332,15.04,15.0691,15.0283,15.0458,209404.1073
2011-11-29 15:50:00,25.77,25.79,25.7,25.77,332734.82212995173,15.04,15.0516,14.9991,15.04,332734.8221
2011-11-29 15:55:00,25.75,25.81,25.73,25.74,639546.6277634384,15.0283,15.0633,15.0166,15.0225,639546.6278
2011-11-30 09:30:00,26.91,26.92,26.63,26.74,282908.7644484345,15.7053,15.7111,15.5419,15.6061,282908.7644
2011-11-30 09:35:00,26.75,26.87,26.75,26.8,132645.0454494445,15.6119,15.6819,15.6119,15.6411,132645.0454
2011-11-30 09:40:00,26.8,26.96,26.8,26.93,186062.1703512513,15.6411,15.7345,15.6411,15.717,186062.1704
2011-11-30 09:45:00,26.93,27.0,26.89,26.98,149927.05644708787,15.717,15.7578,15.6936,15.7461,149927.0564
2011-11-30 09:50:00,26.99,27.08,26.93,27.05,233194.9276175513,15.752,15.8045,15.717,15.787,233194.9276
2011-11-30 09:55:00,27.04,27.22,27.03,27.22,353495.6794972506,15.7812,15.8862,15.7753,15.8862,353495.6795
2011-11-30 10:00:00,27.22,27.28,27.19,27.21,312647.2898664572,15.8862,15.9212,15.8687,15.8804,312647.2899
2011-11-30 10:05:00,27.21,27.29,27.07,27.1,368196.61093031085,15.8804,15.9271,15.7987,15.8162,368196.6109
2011-11-30 10:10:00,27.1,27.14,27.0,27.0,206710.80686791605,15.8162,15.8395,15.7578,15.7578,206710.8069
2011-11-30 10:15:00,27.0,27.08,26.99,27.07,168219.05510043766,15.7578,15.8045,15.752,15.7987,168219.0551
2011-11-30 10:20:00,27.08,27.2,27.08,27.13,243631.46672651777,15.8045,15.8745,15.8045,15.8337,243631.4667
2011-11-30 10:25:00,27.13,27.31,27.13,27.29,394344.069128044,15.8337,15.9387,15.8337,15.9271,394344.0691
2011-11-30 10:30:00,27.29,27.44,27.26,27.4,269778.9249242509,15.9271,16.0146,15.9096,15.9913,269778.9249
2011-11-30 10:35:00,27.4,27.5,27.4,27.5,159016.94534844573,15.9913,16.0496,15.9913,16.0496,159016.9453
2011-11-30 10:40:00,27.51,27.53,27.44,27.52,209516.32813376724,16.0555,16.0671,16.0146,16.0613,209516.3281
2011-11-30 10:45:00,27.51,27.69,27.51,27.67,202558.63539445627,16.0555,16.1605,16.0555,16.1488,202558.6354
2011-11-30 10:50:00,27.67,27.76,27.59,27.69,174278.98103467622,16.1488,16.2014,16.1022,16.1605,174278.981
2011-11-30 10:55:00,27.7,27.7,27.6,27.63,247783.63819997755,16.1664,16.1664,16.108,16.1255,247783.6382
2011-11-30 11:00:00,27.63,27.63,27.45,27.46,150600.38155089214,16.1255,16.1255,16.0204,16.0263,150600.3816
2011-11-30 11:05:00,27.46,27.53,27.45,27.49,76983.50353495679,16.0263,16.0671,16.0204,16.0438,76983.5035
2011-11-30 11:10:00,27.5,27.52,27.39,27.39,118841.88082145662,16.0496,16.0613,15.9854,15.9854,118841.8808
2011-11-30 11:15:00,27.39,27.39,27.29,27.32,185276.62439681293,15.9854,15.9854,15.9271,15.9446,185276.6244
2011-11-30 11:20:00,27.33,27.42,27.32,27.41,138031.6462798788,15.9504,16.0029,15.9446,15.9971,138031.6463
2011-11-30 11:25:00,27.41,27.43,27.29,27.32,167321.28829536526,15.9971,16.0088,15.9271,15.9446,167321.2883
2011-11-30 11:30:00,27.32,27.42,27.32,27.34,233643.8110200875,15.9446,16.0029,15.9446,15.9563,233643.811
2011-11-30 11:35:00,27.35,27.39,27.33,27.33,84951.18392997418,15.9621,15.9854,15.9504,15.9504,84951.1839
2011-11-30 11:40:00,27.34,27.37,27.32,27.34,90337.78476040848,15.9563,15.9738,15.9446,15.9563,90337.7848
2011-11-30 11:45:00,27.34,27.39,27.33,27.34,58579.28403097295,15.9563,15.9854,15.9504,15.9563,58579.284
2011-11-30 11:50:00,27.34,27.36,27.3,27.31,51509.37044102794,15.9563,15.9679,15.9329,15.9387,51509.3704
2011-11-30 11:55:00,27.31,27.37,27.28,27.37,230389.40635170013,15.9387,15.9738,15.9212,15.9738,230389.4064
2011-11-30 12:00:00,27.37,27.38,27.31,27.33,85736.72988441252,15.9738,15.9796,15.9387,15.9504,85736.7299
2011-11-30 12:05:00,27.34,27.36,27.31,27.36,90674.44731231064,15.9563,15.9679,15.9387,15.9679,90674.4473
2011-11-30 12:10:00,27.36,27.36,27.31,27.34,92357.76007182134,15.9679,15.9679,15.9387,15.9563,92357.7601
2011-11-30 12:15:00,27.33,27.36,27.33,27.36,91347.77241611492,15.9504,15.9679,15.9504,15.9679,91347.7724
2011-11-30 12:20:00,27.35,27.38,27.35,27.38,152957.01941420714,15.9621,15.9796,15.9621,15.9796,152957.0194
2011-11-30 12:25:00,27.39,27.4,27.37,27.39,65088.09336774772,15.9854,15.9913,15.9738,15.9854,65088.0934
2011-11-30 12:30:00,27.39,27.44,27.37,27.43,110761.97957580518,15.9854,16.0146,15.9738,16.0088,110761.9796
2011-11-30 12:35:00,27.44,27.44,27.39,27.39,114801.9301986309,16.0146,16.0146,15.9854,15.9854,114801.9302
2011-11-30 12:40:00,27.4,27.41,27.35,27.39,120749.63528223544,15.9913,15.9971,15.9621,15.9854,120749.6353
2011-11-30 12:45:00,27.4,27.43,27.38,27.43,93816.63113006396,15.9913,16.0088,15.9796,16.0088,93816.6311
2011-11-30 12:50:00,27.43,27.48,27.42,27.48,44776.119402985074,16.0088,16.038,16.0029,16.038,44776.1194
2011-11-30 12:55:00,27.49,27.49,27.45,27.49,57120.41297273033,16.0438,16.0438,16.0204,16.0438,57120.413
2011-11-30 13:00:00,27.49,27.57,27.49,27.52,96846.59409718325,16.0438,16.0905,16.0438,16.0613,96846.5941
2011-11-30 13:05:00,27.53,27.57,27.52,27.56,59140.38828414319,16.0671,16.0905,16.0613,16.0846,59140.3883
2011-11-30 13:10:00,27.56,27.56,27.5,27.51,92245.5392211873,16.0846,16.0846,16.0496,16.0555,92245.5392
2011-11-30 13:15:00,27.52,27.52,27.43,27.44,50274.94108405341,16.0613,16.0613,16.0088,16.0146,50274.9411
2011-11-30 13:20:00,27.44,27.45,27.44,27.45,44215.01514981483,16.0146,16.0204,16.0146,16.0204,44215.0151
2011-11-30 13:25:00,27.44,27.45,27.41,27.43,80013.46650207609,16.0146,16.0204,15.9971,16.0088,80013.4665
2011-11-30 13:30:00,27.42,27.45,27.41,27.44,53753.787453708894,16.0029,16.0204,15.9971,16.0146,53753.7875
2011-11-30 13:35:00,27.44,27.46,27.41,27.41,66098.08102345416,16.0146,16.0263,15.9971,15.9971,66098.081
2011-11-30 13:40:00,27.41,27.42,27.39,27.41,40960.61048142744,15.9971,16.0029,15.9854,15.9971,40960.6105
2011-11-30 13:45:00,27.4,27.46,27.4,27.43,72831.33206149703,15.9913,16.0263,15.9913,16.0088,72831.3321
2011-11-30 13:50:00,27.43,27.45,27.39,27.44,76534.6201324206,16.0088,16.0204,15.9854,16.0146,76534.6201
2011-11-30 13:55:00,27.43,27.45,27.39,27.45,165189.09213331837,16.0088,16.0204,15.9854,16.0204,165189.0921
2011-11-30 14:00:00,27.45,27.5,27.44,27.48,101784.31152508136,16.0204,16.0496,16.0146,16.038,101784.3115
2011-11-30 14:05:00,27.48,27.51,27.42,27.43,139827.17989002354,16.038,16.0555,16.0029,16.0088,139827.1799
2011-11-30 14:10:00,27.42,27.43,27.36,27.38,149702.61474581977,16.0029,16.0088,15.9679,15.9796,149702.6147
2011-11-30 14:15:00,27.37,27.38,27.33,27.38,136011.67096846594,15.9738,15.9796,15.9504,15.9796,136011.671
2011-11-30 14:20:00,27.38,27.47,27.37,27.47,123330.71484681852,15.9796,16.0321,15.9738,16.0321,123330.7148
2011-11-30 14:25:00,27.47,27.49,27.45,27.45,129502.86163169116,16.0321,16.0438,16.0204,16.0204,129502.8616
2011-11-30 14:30:00,27.45,27.53,27.44,27.51,165750.1963864886,16.0204,16.0671,16.0146,16.0555,165750.1964
2011-11-30 14:35:00,27.52,27.61,27.52,27.58,101784.31152508136,16.0613,16.1138,16.0613,16.0963,101784.3115
2011-11-30 14:40:00,27.59,27.63,27.59,27.6,128156.2114240826,16.1022,16.1255,16.1022,16.108,128156.2114
2011-11-30 14:45:00,27.6,27.61,27.54,27.55,146448.2100774324,16.108,16.1138,16.073,16.0788,146448.2101
2011-11-30 14:50:00,27.55,27.63,27.55,27.62,105375.37874537088,16.0788,16.1255,16.0788,16.1197,105375.3787
2011-11-30 14:55:00,27.62,27.63,27.57,27.62,178655.5942094041,16.1197,16.1255,16.0905,16.1197,178655.5942
2011-11-30 15:00:00,27.62,27.62,27.56,27.62,191448.7711816856,16.1197,16.1197,16.0846,16.1197,191448.7712
2011-11-30 15:05:00,27.61,27.62,27.56,27.62,241050.38716193463,16.1138,16.1197,16.0846,16.1197,241050.3872
2011-11-30 15:10:00,27.62,27.73,27.62,27.67,262035.68623050163,16.1197,16.1839,16.1197,16.1488,262035.6862
2011-11-30 15:15:00,27.66,27.7,27.65,27.68,122881.83144428236,16.143,16.1664,16.1372,16.1547,122881.8314
2011-11-30 15:20:00,27.68,27.7,27.59,27.6,194478.73414880483,16.1547,16.1664,16.1022,16.108,194478.7341
2011-11-30 15:25:00,27.6,27.7,27.57,27.7,193468.7464930984,16.108,16.1664,16.0905,16.1664,193468.7465
2011-11-30 15:30:00,27.7,27.77,27.69,27.74,322073.8413197172,16.1664,16.2072,16.1605,16.1897,322073.8413
2011-11-30 15:35:00,27.75,27.83,27.74,27.79,238581.5284479856,16.1955,16.2422,16.1897,16.2189,238581.5284
2011-11-30 15:40:00,27.79,27.97,27.78,27.93,448097.8565817529,16.2189,16.3239,16.213,16.3006,448097.8566
2011-11-30 15:45:00,27.94,27.94,27.81,27.89,500841.65637975535,16.3064,16.3064,16.2306,16.2772,500841.6564
2011-11-30 15:50:00,27.9,28.01,27.89,28.0,584558.410952755,16.2831,16.3473,16.2772,16.3414,584558.411
2011-11-30 15:55:00,28.0,28.14,28.0,28.04,1300639.658848614,16.3414,16.4231,16.3414,16.3648,1300639.6588
2011-12-01 09:30:00,27.96,27.96,27.58,27.76,240377.0620581304,16.3181,16.3181,16.0963,16.2014,240377.0621
2011-12-01 09:35:00,27.75,27.78,27.64,27.78,133879.47480641902,16.1955,16.213,16.1313,16.213,133879.4748
2011-12-01 09:40:00,27.78,28.03,27.77,28.03,161598.02491302884,16.213,16.359,16.2072,16.359,161598.0249
2011-12-01 09:45:00,28.03,28.04,27.92,27.98,130288.4075861295,16.359,16.3648,16.2948,16.3298,130288.4076
2011-12-01 09:50:00,27.98,28.03,27.95,28.01,99988.7779149366,16.3298,16.359,16.3123,16.3473,99988.7779
2011-12-01 09:55:00,28.01,28.05,28.01,28.04,118280.77656828638,16.3473,16.3706,16.3473,16.3648,118280.7766
2011-12-01 10:00:00,28.03,28.11,27.96,28.06,264616.7657950847,16.359,16.4056,16.3181,16.3765,264616.7658
2011-12-01 10:05:00,28.05,28.05,27.95,28.01,107732.01660868588,16.3706,16.3706,16.3123,16.3473,107732.0166
2011-12-01 10:10:00,28.01,28.02,27.94,27.94,87307.82179328919,16.3473,16.3531,16.3064,16.3064,87307.8218
2011-12-01 10:15:00,27.94,28.0,27.94,27.99,132981.70800134665,16.3064,16.3414,16.3064,16.3356,132981.708
2011-12-01 10:20:00,27.98,28.02,27.94,28.02,104589.83279093256,16.3298,16.3531,16.3064,16.3531,104589.8328
2011-12-01 10:25:00,28.02,28.11,28.02,28.11,64863.65166647963,16.3531,16.4056,16.3531,16.4056,64863.6517
2011-12-01 10:30:00,28.11,28.11,27.98,28.01,91347.77241611492,16.4056,16.4056,16.3298,16.3473,91347.7724
2011-12-01 10:35:00,28.02,28.02,27.91,27.94,113006.39658848614,16.3531,16.3531,16.2889,16.3064,113006.3966
2011-12-01 10:40:00,27.94,27.95,27.84,27.85,137358.3211760745,16.3064,16.3123,16.2481,16.2539,137358.3212
2011-12-01 10:45:00,27.85,27.89,27.81,27.81,125911.79441140164,16.2539,16.2772,16.2306,16.2306,125911.7944
2011-12-01 10:50:00,27.82,27.88,27.79,27.86,99988.7779149366,16.2364,16.2714,16.2189,16.2597,99988.7779
2011-12-01 10:55:00,27.86,27.88,27.81,27.83,94489.95623386824,16.2597,16.2714,16.2306,16.2422,94489.9562
2011-12-01 11:00:00,27.83,27.87,27.81,27.82,119402.98507462686,16.2422,16.2656,16.2306,16.2364,119402.9851
2011-12-01 11:05:00,27.82,27.86,27.78,27.79,73504.65716530131,16.2364,16.2597,16.213,16.2189,73504.6572
2011-12-01 11:10:00,27.79,27.8,27.65,27.69,118505.21826955448,16.2189,16.2247,16.1372,16.1605,118505.2183
2011-12-01 11:15:00,27.7,27.72,27.56,27.58,135113.90416339354,16.1664,16.178,16.0846,16.0963,135113.9042
2011-12-01 11:20:00,27.56,27.65,27.54,27.62,58467.0631803389,16.0846,16.1372,16.073,16.1197,58467.0632
2011-12-01 11:25:00,27.62,27.62,27.51,27.51,86971.15924138704,16.1197,16.1197,16.0555,16.0555,86971.1592
2011-12-01 11:30:00,27.51,27.59,27.49,27.59,101223.20727191112,16.0555,16.1022,16.0438,16.1022,101223.2073
2011-12-01 11:35:00,27.58,27.6,27.49,27.58,49826.05768151722,16.0963,16.108,16.0438,16.0963,49826.0577
2011-12-01 11:40:00,27.58,27.62,27.57,27.57,65873.63932218606,16.0963,16.1197,16.0905,16.0905,65873.6393
2011-12-01 11:45:00,27.59,27.62,27.56,27.62,67781.39378296486,16.1022,16.1197,16.0846,16.1197,67781.3938
2011-12-01 11:50:00,27.62,27.7,27.61,27.7,53641.56660307485,16.1197,16.1664,16.1138,16.1664,53641.5666
2011-12-01 11:55:00,27.7,27.72,27.65,27.66,53529.3457524408,16.1664,16.178,16.1372,16.143,53529.3458
2011-12-01 12:00:00,27.66,27.67,27.64,27.65,50836.04533722365,16.143,16.1488,16.1313,16.1372,50836.0453
2011-12-01 12:05:00,27.65,27.7,27.64,27.65,76759.0618336887,16.1372,16.1664,16.1313,16.1372,76759.0618
2011-12-01 12:10:00,27.65,27.69,27.62,27.68,89215.576254068,16.1372,16.1605,16.1197,16.1547,89215.5763
2011-12-01 12:15:00,27.67,27.69,27.67,27.68,26708.562450903377,16.1488,16.1605,16.1488,16.1547,26708.5625
2011-12-01 12:20:00,27.68,27.72,27.66,27.72,42531.70239030412,16.1547,16.178,16.143,16.178,42531.7024
2011-12-01 12:25:00,27.71,27.71,27.7,27.7,27942.9918078779,16.1722,16.1722,16.1664,16.1664,27942.9918
2011-12-01 12:30:00,27.7,27.7,27.65,27.7,67556.95208169677,16.1664,16.1664,16.1372,16.1664,67556.9521
2011-12-01 12:35:00,27.7,27.7,27.65,27.66,27606.32925597576,16.1664,16.1664,16.1372,16.143,27606.3293
2011-12-01 12:40:00,27.65,27.68,27.65,27.67,53529.3457524408,16.1372,16.1547,16.1372,16.1488,53529.3458
2011-12-01 12:45:00,27.66,27.7,27.6,27.61,115363.03445180114,16.143,16.1664,16.108,16.1138,115363.0345
2011-12-01 12:50:00,27.61,27.68,27.6,27.66,63292.55975760296,16.1138,16.1547,16.108,16.143,63292.5598
2011-12-01 12:55:00,27.65,27.66,27.57,27.57,54875.995960049375,16.1372,16.143,16.0905,16.0905,54875.996
2011-12-01 13:00:00,27.57,27.62,27.57,27.61,85287.84648187633,16.0905,16.1197,16.0905,16.1138,85287.8465
2011-12-01 13:05:00,27.61,27.62,27.6,27.61,28504.09606104814,16.1138,16.1197,16.108,16.1138,28504.0961
2011-12-01 13:10:00,27.62,27.68,27.61,27.66,65088.09336774772,16.1197,16.1547,16.1138,16.143,65088.0934
2011-12-01 13:15:00,27.66,27.72,27.62,27.72,56222.64616765795,16.143,16.178,16.1197,16.178,56222.6462
2011-12-01 13:20:00,27.72,27.78,27.72,27.77,50162.72023341936,16.178,16.213,16.178,16.2072,50162.7202
2011-12-01 13:25:00,27.77,27.82,27.77,27.82,42082.818987767925,16.2072,16.2364,16.2072,16.2364,42082.819
2011-12-01 13:30:00,27.81,27.86,27.81,27.84,53978.229154976994,16.2306,16.2597,16.2306,16.2481,53978.2292
2011-12-01 13:35:00,27.85,27.85,27.83,27.85,47806.08237010436,16.2539,16.2539,16.2422,16.2539,47806.0824
2011-12-01 13:40:00,27.85,27.87,27.84,27.86,168892.38020424193,16.2539,16.2656,16.2481,16.2597,168892.3802
2011-12-01 13:45:00,27.86,27.9,27.84,27.89,70923.57760071821,16.2597,16.2831,16.2481,16.2772,70923.5776
2011-12-01 13:50:00,27.9,27.95,27.89,27.94,94153.2936819661,16.2831,16.3123,16.2772,16.3064,94153.2937
2011-12-01 13:55:00,27.94,28.03,27.91,28.02,62619.234653798674,16.3064,16.359,16.2889,16.3531,62619.2347
2011-12-01 14:00:00,28.02,28.03,27.94,27.94,46459.43216249579,16.3531,16.359,16.3064,16.3064,46459.4322
2011-12-01 14:05:00,27.94,27.95,27.9,27.94,58915.9465828751,16.3064,16.3123,16.2831,16.3064,58915.9466
2011-12-01 14:10:00,27.93,27.94,27.87,27.89,74290.20311973964,16.3006,16.3064,16.2656,16.2772,74290.2031
2011-12-01 14:15:00,27.89,27.91,27.85,27.85,44439.45685108293,16.2772,16.2889,16.2539,16.2539,44439.4569
2011-12-01 14:20:00,27.85,27.9,27.85,27.86,87532.26349455728,16.2539,16.2831,16.2539,16.2597,87532.2635
2011-12-01 14:25:00,27.86,27.9,27.86,27.89,39726.18112445292,16.2597,16.2831,16.2597,16.2772,39726.1811
2011-12-01 14:30:00,27.89,27.9,27.86,27.88,94153.2936819661,16.2772,16.2831,16.2597,16.2714,94153.2937
2011-12-01 14:35:00,27.87,27.91,27.86,27.86,54539.33340814723,16.2656,16.2889,16.2597,16.2597,54539.3334
2011-12-01 14:40:00,27.86,27.87,27.79,27.8,61384.80529682415,16.2597,16.2656,16.2189,16.2247,61384.8053
2011-12-01 14:45:00,27.8,27.9,27.8,27.88,233868.2527213556,16.2247,16.2831,16.2247,16.2714,233868.2527
2011-12-01 14:50:00,27.89,27.89,27.85,27.88,70474.69419818201,16.2772,16.2772,16.2539,16.2714,70474.6942
2011-12-01 14:55:00,27.89,27.89,27.81,27.82,84165.63797553585,16.2772,16.2772,16.2306,16.2364,84165.638
2011-12-01 15:00:00,27.82,27.83,27.79,27.79,108180.90001122208,16.2364,16.2422,16.2189,16.2189,108180.9
2011-12-01 15:05:00,27.79,27.79,27.64,27.66,145326.0015710919,16.2189,16.2189,16.1313,16.143,145326.0016
2011-12-01 15:10:00,27.65,27.73,27.64,27.72,119290.7642239928,16.1372,16.1839,16.1313,16.178,119290.7642
2011-12-01 15:15:00,27.72,27.76,27.71,27.72,61833.68869936034,16.178,16.2014,16.1722,16.178,61833.6887
2011-12-01 15:20:00,27.73,27.78,27.71,27.77,104589.83279093256,16.1839,16.213,16.1722,16.2072,104589.8328
2011-12-01 15:25:00,27.78,27.86,27.78,27.86,69240.26484120749,16.213,16.2597,16.213,16.2597,69240.2648
2011-12-01 15:30:00,27.86,27.86,27.78,27.78,69352.48569184155,16.2597,16.2597,16.213,16.213,69352.4857
2011-12-01 15:35:00,27.78,27.81,27.75,27.76,94041.07283133206,16.213,16.2306,16.1955,16.2014,94041.0728
2011-12-01 15:40:00,27.75,27.76,27.71,27.72,121871.8437885759,16.1955,16.2014,16.1722,16.178,121871.8438
2011-12-01 15:45:00,27.72,27.76,27.65,27.7,130961.73268993378,16.178,16.2014,16.1372,16.1664,130961.7327
2011-12-01 15:50:00,27.7,27.76,27.68,27.68,177982.2691055998,16.1664,16.2014,16.1547,16.1547,177982.2691
2011-12-01 15:55:00,27.69,27.75,27.65,27.74,426551.4532600157,16.1605,16.1955,16.1372,16.1897,426551.4533
2011-12-02 09:30:00,28.19,28.35,28.11,28.27,159578.04960161596,16.4523,16.5457,16.4056,16.499,159578.0496
2011-12-02 09:35:00,28.27,28.28,28.22,28.26,193019.86309056223,16.499,16.5049,16.4698,16.4932,193019.8631
2011-12-02 09:40:00,28.25,28.28,28.21,28.27,110761.97957580518,16.4873,16.5049,16.464,16.499,110761.9796
2011-12-02 09:45:00,28.26,28.31,28.19,28.23,88542.25115026372,16.4932,16.5224,16.4523,16.4757,88542.2512
2011-12-02 09:50:00,28.24,28.35,28.21,28.32,104926.49534283468,16.4815,16.5457,16.464,16.5282,104926.4953
2011-12-02 09:55:00,28.32,28.38,28.28,28.38,93143.30602625968,16.5282,16.5632,16.5049,16.5632,93143.306
2011-12-02 10:00:00,28.38,28.45,28.37,28.44,101110.98642127706,16.5632,16.6041,16.5574,16.5982,101110.9864
2011-12-02 10:05:00,28.44,28.55,28.43,28.51,138704.9713836831,16.5982,16.6624,16.5924,16.6391,138704.9714
2011-12-02 10:10:00,28.51,28.65,28.45,28.62,144540.45561665358,16.6391,16.7208,16.6041,16.7033,144540.4556
2011-12-02 10:15:00,28.63,28.73,28.61,28.64,159465.82875098192,16.7091,16.7675,16.6975,16.715,159465.8288
2011-12-02 10:20:00,28.65,28.71,28.59,28.59,137807.2045786107,16.7208,16.7558,16.6858,16.6858,137807.2046
2011-12-02 10:25:00,28.59,28.62,28.53,28.6,115363.03445180114,16.6858,16.7033,16.6508,16.6916,115363.0345
2011-12-02 10:30:00,28.6,28.71,28.6,28.69,141734.93435080236,16.6916,16.7558,16.6916,16.7441,141734.9344
2011-12-02 10:35:00,28.69,28.71,28.64,28.68,218718.4378857592,16.7441,16.7558,16.715,16.7383,218718.4379
2011-12-02 10:40:00,28.68,28.68,28.55,28.57,269554.4832229828,16.7383,16.7383,16.6624,16.6741,269554.4832
2011-12-02 10:45:00,28.56,28.66,28.52,28.64,163954.66277634384,16.6683,16.7266,16.6449,16.715,163954.6628
2011-12-02 10:50:00,28.65,28.71,28.6,28.7,64414.76826394344,16.7208,16.7558,16.6916,16.75,64414.7683
2011-12-02 10:55:00,28.7,28.76,28.64,28.64,99315.4528111323,16.75,16.785,16.715,16.715,99315.4528
2011-12-02 11:00:00,28.63,28.67,28.56,28.59,147907.081135675,16.7091,16.7325,16.6683,16.6858,147907.0811
2011-12-02 11:05:00,28.59,28.61,28.49,28.52,82931.20861856133,16.6858,16.6975,16.6274,16.6449,82931.2086
2011-12-02 11:10:00,28.5,28.52,28.37,28.39,98081.02345415778,16.6333,16.6449,16.5574,16.5691,98081.0235
2011-12-02 11:15:00,28.38,28.49,28.36,28.45,150263.71899899,16.5632,16.6274,16.5515,16.6041,150263.719
2011-12-02 11:20:00,28.45,28.54,28.43,28.52,93816.63113006396,16.6041,16.6566,16.5924,16.6449,93816.6311
2011-12-02 11:25:00,28.51,28.64,28.47,28.61,149253.73134328358,16.6391,16.715,16.6157,16.6975,149253.7313
2011-12-02 11:30:00,28.61,28.7,28.6,28.61,228706.09359218943,16.6975,16.75,16.6916,16.6975,228706.0936
2011-12-02 11:35:00,28.61,28.68,28.52,28.56,188194.36651329816,16.6975,16.7383,16.6449,16.6683,188194.3665
2011-12-02 11:40:00,28.56,28.6,28.44,28.44,100998.76557064302,16.6683,16.6916,16.5982,16.5982,100998.7656
2011-12-02 11:45:00,28.45,28.48,28.35,28.35,113567.50084165638,16.6041,16.6216,16.5457,16.5457,113567.5008
2011-12-02 11:50:00,28.35,28.51,28.34,28.51,117158.5680619459,16.5457,16.6391,16.5399,16.6391,117158.5681
2011-12-02 11:55:00,28.5,28.52,28.48,28.49,49264.95342834698,16.6333,16.6449,16.6216,16.6274,49264.9534
2011-12-02 12:00:00,28.49,28.52,28.41,28.44,60823.70104365391,16.6274,16.6449,16.5807,16.5982,60823.701
2011-12-02 12:05:00,28.44,28.53,28.42,28.43,135113.90416339354,16.5982,16.6508,16.5866,16.5924,135113.9042
2011-12-02 12:10:00,28.42,28.44,28.38,28.38,175737.85209291885,16.5866,16.5982,16.5632,16.5632,175737.8521
2011-12-02 12:15:00,28.39,28.46,28.38,28.46,109415.3293681966,16.5691,16.6099,16.5632,16.6099,109415.3294
2011-12-02 12:20:00,28.46,28.51,28.43,28.48,66210.3018740882,16.6099,16.6391,16.5924,16.6216,66210.3019
2011-12-02 12:25:00,28.48,28.5,28.44,28.44,29289.642015486475,16.6216,16.6333,16.5982,16.5982,29289.642
2011-12-02 12:30:00,28.45,28.46,28.41,28.45,85512.28818314442,16.6041,16.6099,16.5807,16.6041,85512.2882
2011-12-02 12:35:00,28.45,28.46,28.4,28.42,84502.300527438,16.6041,16.6099,16.5749,16.5866,84502.3005
2011-12-02 12:40:00,28.42,28.44,28.37,28.37,62955.897205700814,16.5866,16.5982,16.5574,16.5574,62955.8972
2011-12-02 12:45:00,28.37,28.44,28.35,28.44,59925.934238581525,16.5574,16.5982,16.5457,16.5982,59925.9342
2011-12-02 12:50:00,28.44,28.51,28.43,28.5,55661.54191448771,16.5982,16.6391,16.5924,16.6333,55661.5419
2011-12-02 12:55:00,28.51,28.51,28.44,28.45,35910.67220289529,16.6391,16.6391,16.5982,16.6041,35910.6722
2011-12-02 13:00:00,28.44,28.46,28.41,28.44,58467.0631803389,16.5982,16.6099,16.5807,16.5982,58467.0632
2011-12-02 13:05:00,28.44,28.51,28.4,28.42,56671.529570194136,16.5982,16.6391,16.5749,16.5866,56671.5296
2011-12-02 13:10:00,28.42,28.44,28.38,28.38,40287.28537762316,16.5866,16.5982,16.5632,16.5632,40287.2854
2011-12-02 13:15:00,28.38,28.49,28.37,28.47,59364.829985411285,16.5632,16.6274,16.5574,16.6157,59364.83
2011-12-02 13:20:00,28.47,28.54,28.47,28.52,70699.13589945012,16.6157,16.6566,16.6157,16.6449,70699.1359
2011-12-02 13:25:00,28.52,28.56,28.49,28.51,69352.48569184155,16.6449,16.6683,16.6274,16.6391,69352.4857
2011-12-02 13:30:00,28.5,28.52,28.45,28.49,53866.00830434294,16.6333,16.6449,16.6041,16.6274,53866.0083
2011-12-02 13:35:00,28.49,28.51,28.46,28.47,21995.28672427337,16.6274,16.6391,16.6099,16.6157,21995.2867
2011-12-02 13:40:00,28.47,28.52,28.47,28.5,52631.57894736842,16.6157,16.6449,16.6157,16.6333,52631.5789
2011-12-02 13:45:00,28.5,28.61,28.5,28.6,79452.36224890585,16.6333,16.6975,16.6333,16.6916,79452.3622
2011-12-02 13:50:00,28.6,28.61,28.51,28.54,85400.06733251037,16.6916,16.6975,16.6391,16.6566,85400.0673
2011-12-02 13:55:00,28.53,28.54,28.51,28.52,98305.46515542587,16.6508,16.6566,16.6391,16.6449,98305.4652
2011-12-02 14:00:00,28.52,28.53,28.47,28.47,75973.51587925036,16.6449,16.6508,16.6157,16.6157,75973.5159
2011-12-02 14:05:00,28.48,28.48,28.37,28.46,146448.2100774324,16.6216,16.6216,16.5574,16.6099,146448.2101
2011-12-02 14:10:00,28.47,28.5,28.44,28.48,40062.84367635506,16.6157,16.6333,16.5982,16.6216,40062.8437
2011-12-02 14:15:00,28.47,28.52,28.44,28.52,57569.29637526653,16.6157,16.6449,16.5982,16.6449,57569.2964
2011-12-02 14:20:00,28.52,28.56,28.48,28.56,65312.53506901582,16.6449,16.6683,16.6216,16.6683,65312.5351
2011-12-02 14:25:00,28.55,28.56,28.49,28.49,32768.48838514196,16.6624,16.6683,16.6274,16.6274,32768.4884
2011-12-02 14:30:00,28.5,28.5,28.4,28.41,112220.8506340478,16.6333,16.6333,16.5749,16.5807,112220.8506
2011-12-02 14:35:00,28.42,28.44,28.39,28.44,94489.95623386824,16.5866,16.5982,16.5691,16.5982,94489.9562
2011-12-02 14:40:00,28.44,28.46,28.41,28.46,77656.82863876107,16.5982,16.6099,16.5807,16.6099,77656.8286
2011-12-02 14:45:00,28.46,28.5,28.45,28.49,88991.13455279991,16.6099,16.6333,16.6041,16.6274,88991.1346
2011-12-02 14:50:00,28.49,28.52,28.47,28.5,135226.1250140276,16.6274,16.6449,16.6157,16.6333,135226.125
2011-12-02 14:55:00,28.51,28.52,28.48,28.5,197845.35966782627,16.6391,16.6449,16.6216,16.6333,197845.3597
2011-12-02 15:00:00,28.49,28.52,28.41,28.51,160475.81640668836,16.6274,16.6449,16.5807,16.6391,160475.8164
2011-12-02 15:05:00,28.5,28.52,28.45,28.45,63629.2223095051,16.6333,16.6449,16.6041,16.6041,63629.2223
2011-12-02 15:10:00,28.45,28.55,28.44,28.52,118729.65997082255,16.6041,16.6624,16.5982,16.6449,118729.66
2011-12-02 15:15:00,28.52,28.58,28.47,28.48,74065.76141847155,16.6449,16.6799,16.6157,16.6216,74065.7614
2011-12-02 15:20:00,28.48,28.52,28.47,28.48,93592.18942879589,16.6216,16.6449,16.6157,16.6216,93592.1894
2011-12-02 15:25:00,28.48,28.5,28.44,28.46,126472.89866457188,16.6216,16.6333,16.5982,16.6099,126472.8987
2011-12-02 15:30:00,28.46,28.49,28.39,28.43,133542.81225451687,16.6099,16.6274,16.5691,16.5924,133542.8123
2011-12-02 15:35:00,28.43,28.56,28.42,28.5,143867.13051284928,16.5924,16.6683,16.5866,16.6333,143867.1305
2011-12-02 15:40:00,28.5,28.53,28.35,28.35,213107.3953540568,16.6333,16.6508,16.5457,16.5457,213107.3954
2011-12-02 15:45:00,28.35,28.35,28.2,28.21,277073.280215464,16.5457,16.5457,16.4582,16.464,277073.2802
2011-12-02 15:50:00,28.2,28.31,28.2,28.25,407586.1295028616,16.4582,16.5224,16.4582,16.4873,407586.1295
2011-12-02 15:55:00,28.26,28.34,28.25,28.29,601615.9802491303,16.4932,16.5399,16.4873,16.5107,601615.9802
2011-12-05 09:30:00,29.58,29.58,29.09,29.31,413646.0554371002,17.2636,17.2636,16.9776,17.106,413646.0554
2011-12-05 09:35:00,29.29,29.45,29.24,29.33,256536.8645494333,17.0943,17.1877,17.0651,17.1177,256536.8645
2011-12-05 09:40:00,29.34,29.35,29.19,29.23,205364.15666030743,17.1235,17.1293,17.036,17.0593,205364.1567
2011-12-05 09:45:00,29.24,29.34,29.22,29.26,190887.6669285153,17.0651,17.1235,17.0535,17.0768,190887.6669
2011-12-05 09:50:00,29.27,29.4,29.25,29.34,195713.16350577932,17.0826,17.1585,17.071,17.1235,195713.1635
2011-12-05 09:55:00,29.34,29.51,29.34,29.48,184154.41589047245,17.1235,17.2227,17.1235,17.2052,184154.4159
2011-12-05 10:00:00,29.46,29.47,29.31,29.33,239928.1786555942,17.1935,17.1994,17.106,17.1177,239928.1787
2011-12-05 10:05:00,29.31,29.46,29.27,29.43,307597.35158792505,17.106,17.1935,17.0826,17.176,307597.3516
2011-12-05 10:10:00,29.43,29.57,29.4,29.57,286612.05251935805,17.176,17.2577,17.1585,17.2577,286612.0525
2011-12-05 10:15:00,29.58,29.74,29.57,29.69,316238.3570867467,17.2636,17.3569,17.2577,17.3278,316238.3571
2011-12-05 10:20:00,29.7,29.77,29.66,29.72,368308.8317809449,17.3336,17.3745,17.3103,17.3453,368308.8318
2011-12-05 10:25:00,29.72,29.8,29.66,29.7,243070.3624733476,17.3453,17.392,17.3103,17.3336,243070.3625
2011-12-05 10:30:00,29.69,29.91,29.69,29.84,340029.1774211648,17.3278,17.4562,17.3278,17.4153,340029.1774
2011-12-05 10:35:00,29.84,29.94,29.83,29.87,195600.9426551453,17.4153,17.4737,17.4095,17.4328,195600.9427
2011-12-05 10:40:00,29.87,29.98,29.84,29.98,264504.54494445067,17.4328,17.497,17.4153,17.497,264504.5449
2011-12-05 10:45:00,29.98,30.03,29.8,29.8,191897.6545842217,17.497,17.5262,17.392,17.392,191897.6546
2011-12-05 10:50:00,29.8,29.88,29.79,29.86,216474.0208730782,17.392,17.4387,17.3861,17.427,216474.0209
2011-12-05 10:55:00,29.86,29.87,29.69,29.71,163393.5585231736,17.427,17.4328,17.3278,17.3394,163393.5585
2011-12-05 11:00:00,29.71,29.83,29.7,29.72,206374.1443160139,17.3394,17.4095,17.3336,17.3453,206374.1443
2011-12-05 11:05:00,29.71,29.72,29.66,29.7,91908.87666928516,17.3394,17.3453,17.3103,17.3336,91908.8767
2011-12-05 11:10:00,29.7,29.71,29.61,29.64,142408.25945460665,17.3336,17.3394,17.2811,17.2986,142408.2595
2011-12-05 11:15:00,29.65,29.66,29.61,29.63,150824.82325216025,17.3044,17.3103,17.2811,17.2927,150824.8233
2011-12-05 11:20:00,29.64,29.64,29.48,29.48,212097.40769835035,17.2986,17.2986,17.2052,17.2052,212097.4077
2011-12-05 11:25:00,29.48,29.58,29.48,29.55,79789.02480080798,17.2052,17.2636,17.2052,17.2461,79789.0248
2011-12-05 11:30:00,29.55,29.56,29.49,29.49,109864.2127707328,17.2461,17.2519,17.211,17.211,109864.2128
2011-12-05 11:35:00,29.49,29.55,29.45,29.55,93479.96857816182,17.211,17.2461,17.1877,17.2461,93479.9686
2011-12-05 11:40:00,29.55,29.57,29.51,29.54,75636.85332734822,17.2461,17.2577,17.2227,17.2402,75636.8533
2011-12-05 11:45:00,29.54,29.6,29.53,29.54,80911.23330714846,17.2402,17.2752,17.2344,17.2402,80911.2333
2011-12-05 11:50:00,29.54,29.55,29.47,29.54,102682.07833015372,17.2402,17.2461,17.1994,17.2402,102682.0783
2011-12-05 11:55:00,29.53,29.53,29.49,29.5,63853.6640107732,17.2344,17.2344,17.211,17.2169,63853.664
2011-12-05 12:00:00,29.5,29.54,29.46,29.51,70362.47334754797,17.2169,17.2402,17.1935,17.2227,70362.4733
2011-12-05 12:05:00,29.51,29.61,29.5,29.61,104814.27449220064,17.2227,17.2811,17.2169,17.2811,104814.2745
2011-12-05 12:10:00,29.61,29.64,29.57,29.63,78666.81629446751,17.2811,17.2986,17.2577,17.2927,78666.8163
2011-12-05 12:15:00,29.62,29.67,29.61,29.67,58242.62147907081,17.2869,17.3161,17.2811,17.3161,58242.6215
2011-12-05 12:20:00,29.67,29.73,29.67,29.73,56895.97127146224,17.3161,17.3511,17.3161,17.3511,56895.9713
2011-12-05 12:25:00,29.73,29.77,29.71,29.77,106497.58725171136,17.3511,17.3745,17.3394,17.3745,106497.5873
2011-12-05 12:30:00,29.77,29.85,29.74,29.84,161822.46661429692,17.3745,17.4211,17.3569,17.4153,161822.4666
2011-12-05 12:35:00,29.85,29.87,29.77,29.79,125911.79441140164,17.4211,17.4328,17.3745,17.3861,125911.7944
2011-12-05 12:40:00,29.78,29.81,29.74,29.8,94265.51453260017,17.3803,17.3978,17.3569,17.392,94265.5145
2011-12-05 12:45:00,29.81,29.89,29.81,29.89,97968.80260352373,17.3978,17.4445,17.3978,17.4445,97968.8026
2011-12-05 12:50:00,29.89,29.96,29.83,29.96,126585.11951520592,17.4445,17.4853,17.4095,17.4853,126585.1195
2011-12-05 12:55:00,29.96,29.96,29.83,29.83,102345.4157782516,17.4853,17.4853,17.4095,17.4095,102345.4158
2011-12-05 13:00:00,29.84,29.89,29.83,29.84,82370.10436539109,17.4153,17.4445,17.4095,17.4153,82370.1044
2011-12-05 13:05:00,29.84,29.86,29.83,29.86,62394.79295253057,17.4153,17.427,17.4095,17.427,62394.793
2011-12-05 13:10:00,29.86,29.92,29.84,29.89,101223.20727191112,17.427,17.462,17.4153,17.4445,101223.2073
2011-12-05 13:15:00,29.88,29.88,29.82,29.83,49152.73257771294,17.4387,17.4387,17.4036,17.4095,49152.7326
2011-12-05 13:20:00,29.83,29.85,29.81,29.81,101223.20727191112,17.4095,17.4211,17.3978,17.3978,101223.2073
2011-12-05 13:25:00,29.81,29.84,29.81,29.83,72831.33206149703,17.3978,17.4153,17.3978,17.4095,72831.3321
2011-12-05 13:30:00,29.84,29.84,29.78,29.83,75075.74907417798,17.4153,17.4153,17.3803,17.4095,75075.7491
2011-12-05 13:35:00,29.83,29.88,29.8,29.81,125350.6901582314,17.4095,17.4387,17.392,17.3978,125350.6902
2011-12-05 13:40:00,29.81,29.82,29.63,29.71,162832.45427000336,17.3978,17.4036,17.2927,17.3394,162832.4543
2011-12-05 13:45:00,29.7,29.74,29.54,29.55,212995.17450342272,17.3336,17.3569,17.2402,17.2461,212995.1745
2011-12-05 13:50:00,29.55,29.61,29.49,29.49,123442.9356974526,17.2461,17.2811,17.211,17.211,123442.9357
2011-12-05 13:55:00,29.49,29.61,29.47,29.58,160588.0372573224,17.211,17.2811,17.1994,17.2636,160588.0373
2011-12-05 14:00:00,29.58,29.58,29.42,29.42,115587.47615306923,17.2636,17.2636,17.1702,17.1702,115587.4762
2011-12-05 14:05:00,29.43,29.43,29.28,29.34,309056.2226461676,17.176,17.176,17.0885,17.1235,309056.2226
2011-12-05 14:10:00,29.34,29.42,29.34,29.39,169902.36785994837,17.1235,17.1702,17.1235,17.1527,169902.3679
2011-12-05 14:15:00,29.39,29.5,29.34,29.49,255190.2143418247,17.1527,17.2169,17.1235,17.211,255190.2143
2011-12-05 14:20:00,29.49,29.49,29.37,29.38,126697.34036583996,17.211,17.211,17.141,17.1468,126697.3404
2011-12-05 14:25:00,29.39,29.48,29.34,29.45,123555.15654808664,17.1527,17.2052,17.1235,17.1877,123555.1565
2011-12-05 14:30:00,29.46,29.46,29.35,29.36,97071.03579845135,17.1935,17.1935,17.1293,17.1352,97071.0358
2011-12-05 14:35:00,29.36,29.44,29.34,29.42,76085.7367298844,17.1352,17.1819,17.1235,17.1702,76085.7367
2011-12-05 14:40:00,29.42,29.43,29.35,29.37,88542.25115026372,17.1702,17.176,17.1293,17.141,88542.2512
2011-12-05 14:45:00,29.37,29.39,29.33,29.39,76534.6201324206,17.141,17.1527,17.1177,17.1527,76534.6201
2011-12-05 14:50:00,29.4,29.43,29.36,29.4,77207.94523622488,17.1585,17.176,17.1352,17.1585,77207.9452
2011-12-05 14:55:00,29.4,29.54,29.39,29.5,123667.37739872068,17.1585,17.2402,17.1527,17.2169,123667.3774
2011-12-05 15:00:00,29.5,29.5,29.38,29.48,169677.92615868026,17.2169,17.2169,17.1468,17.2052,169677.9262
2011-12-05 15:05:00,29.48,29.52,29.23,29.32,382560.87981146894,17.2052,17.2285,17.0593,17.1118,382560.8798
2011-12-05 15:10:00,29.33,29.35,29.26,29.26,180114.4652676467,17.1177,17.1293,17.0768,17.0768,180114.4653
2011-12-05 15:15:00,29.27,29.27,29.13,29.22,272135.5627875659,17.0826,17.0826,17.0009,17.0535,272135.5628
2011-12-05 15:20:00,29.23,29.27,29.19,29.25,230277.1855010661,17.0593,17.0826,17.036,17.071,230277.1855
2011-12-05 15:25:00,29.25,29.26,29.15,29.16,196162.0469083156,17.071,17.0768,17.0126,17.0184,196162.0469
2011-12-05 15:30:00,29.16,29.19,29.07,29.17,288519.8069801369,17.0184,17.036,16.9659,17.0243,288519.807
2011-12-05 15:35:00,29.17,29.17,29.05,29.06,155201.4364268881,17.0243,17.0243,16.9542,16.9601,155201.4364
2011-12-05 15:40:00,29.06,29.18,29.01,29.13,250813.60116709684,16.9601,17.0301,16.9309,17.0009,250813.6012
2011-12-05 15:45:00,29.12,29.26,29.11,29.21,304679.6094714398,16.9951,17.0768,16.9893,17.0476,304679.6095
2011-12-05 15:50:00,29.21,29.26,29.17,29.26,537088.9911345528,17.0476,17.0768,17.0243,17.0768,537088.9911
2011-12-05 15:55:00,29.26,29.35,29.23,29.33,498933.9019189765,17.0768,17.1293,17.0593,17.1177,498933.9019
2011-12-06 09:30:00,29.2,29.22,28.96,29.09,134328.3582089552,17.0418,17.0535,16.9017,16.9776,134328.3582
2011-12-06 09:35:00,29.08,29.17,29.05,29.07,151498.14835596454,16.9718,17.0243,16.9542,16.9659,151498.1484
2011-12-06 09:40:00,29.05,29.1,28.94,28.97,142520.4803052407,16.9542,16.9834,16.89,16.9076,142520.4803
2011-12-06 09:45:00,28.95,28.95,28.75,28.75,104028.7285377623,16.8959,16.8959,16.7792,16.7792,104028.7285
2011-12-06 09:50:00,28.75,28.84,28.71,28.78,142071.5969027045,16.7792,16.8317,16.7558,16.7967,142071.5969
2011-12-06 09:55:00,28.78,28.91,28.77,28.84,138592.75053304902,16.7967,16.8725,16.7908,16.8317,138592.7505
2011-12-06 10:00:00,28.84,29.01,28.84,28.97,186398.8329031534,16.8317,16.9309,16.8317,16.9076,186398.8329
2011-12-06 10:05:00,28.97,29.04,28.97,29.02,100325.44046683871,16.9076,16.9484,16.9076,16.9367,100325.4405
2011-12-06 10:10:00,29.03,29.09,28.97,29.06,99539.8945124004,16.9426,16.9776,16.9076,16.9601,99539.8945
2011-12-06 10:15:00,29.05,29.26,29.04,29.21,367298.8441252384,16.9542,17.0768,16.9484,17.0476,367298.8441
2011-12-06 10:20:00,29.21,29.29,29.14,29.21,125575.13185949948,17.0476,17.0943,17.0068,17.0476,125575.1319
2011-12-06 10:25:00,29.2,29.23,29.12,29.2,76646.84098305464,17.0418,17.0593,16.9951,17.0418,76646.841
2011-12-06 10:30:00,29.2,29.25,29.16,29.16,88991.13455279991,17.0418,17.071,17.0184,17.0184,88991.1346
2011-12-06 10:35:00,29.15,29.19,29.1,29.15,95836.60644147682,17.0126,17.036,16.9834,17.0126,95836.6064
2011-12-06 10:40:00,29.14,29.2,29.05,29.2,142408.25945460665,17.0068,17.0418,16.9542,17.0418,142408.2595
2011-12-06 10:45:00,29.2,29.25,29.1,29.22,98417.68600605991,17.0418,17.071,16.9834,17.0535,98417.686
2011-12-06 10:50:00,29.23,29.27,29.17,29.17,93031.08517562565,17.0593,17.0826,17.0243,17.0243,93031.0852
2011-12-06 10:55:00,29.17,29.22,29.14,29.17,77544.60778812703,17.0243,17.0535,17.0068,17.0243,77544.6078
2011-12-06 11:00:00,29.17,29.22,29.16,29.22,65088.09336774772,17.0243,17.0535,17.0184,17.0535,65088.0934
2011-12-06 11:05:00,29.22,29.32,29.18,29.18,120076.31017843114,17.0535,17.1118,17.0301,17.0301,120076.3102
2011-12-06 11:10:00,29.17,29.25,29.16,29.24,50499.38278532151,17.0243,17.071,17.0184,17.0651,50499.3828
2011-12-06 11:15:00,29.24,29.24,29.11,29.11,65761.41847155201,17.0651,17.0651,16.9893,16.9893,65761.4185
2011-12-06 11:20:00,29.11,29.24,29.11,29.17,72831.33206149703,16.9893,17.0651,16.9893,17.0243,72831.3321
2011-12-06 11:25:00,29.17,29.2,29.14,29.17,111323.08382897542,17.0243,17.0418,17.0068,17.0243,111323.0838
2011-12-06 11:30:00,29.16,29.24,29.12,29.12,119739.647626529,17.0184,17.0651,16.9951,16.9951,119739.6476
2011-12-06 11:35:00,29.12,29.18,29.09,29.18,55437.100213219615,16.9951,17.0301,16.9776,17.0301,55437.1002
2011-12-06 11:40:00,29.17,29.18,29.11,29.11,52968.24149927056,17.0243,17.0301,16.9893,16.9893,52968.2415
2011-12-06 11:45:00,29.1,29.12,29.07,29.09,77881.27034002918,16.9834,16.9951,16.9659,16.9776,77881.2703
2011-12-06 11:50:00,29.09,29.17,29.09,29.17,53192.68320053866,16.9776,17.0243,16.9776,17.0243,53192.6832
2011-12-06 11:55:00,29.17,29.21,29.1,29.14,175625.6312422848,17.0243,17.0476,16.9834,17.0068,175625.6312
2011-12-06 12:00:00,29.14,29.17,29.09,29.09,49152.73257771294,17.0068,17.0243,16.9776,16.9776,49152.7326
2011-12-06 12:05:00,29.08,29.13,29.04,29.12,49826.05768151722,16.9718,17.0009,16.9484,16.9951,49826.0577
2011-12-06 12:10:00,29.12,29.2,29.12,29.17,40062.84367635506,16.9951,17.0418,16.9951,17.0243,40062.8437
2011-12-06 12:15:00,29.16,29.19,29.13,29.13,63965.88486140725,17.0184,17.036,17.0009,17.0009,63965.8849
2011-12-06 12:20:00,29.12,29.16,29.09,29.13,74739.08652227583,16.9951,17.0184,16.9776,17.0009,74739.0865
2011-12-06 12:25:00,29.13,29.18,29.1,29.17,39501.73942318482,17.0009,17.0301,16.9834,17.0243,39501.7394
2011-12-06 12:30:00,29.18,29.2,29.15,29.16,46571.65301312984,17.0301,17.0418,17.0126,17.0184,46571.653
2011-12-06 12:35:00,29.17,29.21,29.11,29.18,42419.48153967007,17.0243,17.0476,16.9893,17.0301,42419.4815
2011-12-06 12:40:00,29.18,29.19,29.12,29.14,59477.05083604533,17.0301,17.036,16.9951,17.0068,59477.0508
2011-12-06 12:45:00,29.14,29.17,29.13,29.14,77432.38693749298,17.0068,17.0243,17.0009,17.0068,77432.3869
2011-12-06 12:50:00,29.14,29.17,29.1,29.14,45000.56110425317,17.0068,17.0243,16.9834,17.0068,45000.5611
2011-12-06 12:55:00,29.14,29.17,29.14,29.16,32431.82583323981,17.0068,17.0243,17.0068,17.0184,32431.8258
2011-12-06 13:00:00,29.16,29.16,29.12,29.15,50611.60363595556,17.0184,17.0184,16.9951,17.0126,50611.6036
2011-12-06 13:05:00,29.14,29.15,29.1,29.11,41746.156435865785,17.0068,17.0126,16.9834,16.9893,41746.1564
2011-12-06 13:10:00,29.11,29.16,29.08,29.14,80237.90820334418,16.9893,17.0184,16.9718,17.0068,80237.9082
2011-12-06 13:15:00,29.15,29.21,29.13,29.17,75861.29502861631,17.0126,17.0476,17.0009,17.0243,75861.295
2011-12-06 13:20:00,29.17,29.25,29.17,29.23,84277.8588261699,17.0243,17.071,17.0243,17.0593,84277.8588
2011-12-06 13:25:00,29.22,29.26,29.2,29.24,58691.504881607,17.0535,17.0768,17.0418,17.0651,58691.5049
2011-12-06 13:30:00,29.25,29.27,29.22,29.25,74739.08652227583,17.071,17.0826,17.0535,17.071,74739.0865
2011-12-06 13:35:00,29.25,29.25,29.2,29.25,42195.03983840197,17.071,17.071,17.0418,17.071,42195.0398
2011-12-06 13:40:00,29.25,29.26,29.21,29.23,64975.87251711368,17.071,17.0768,17.0476,17.0593,64975.8725
2011-12-06 13:45:00,29.23,29.25,29.21,29.23,64302.54741330939,17.0593,17.071,17.0476,17.0593,64302.5474
2011-12-06 13:50:00,29.22,29.29,29.21,29.28,78666.81629446751,17.0535,17.0943,17.0476,17.0885,78666.8163
2011-12-06 13:55:00,29.28,29.31,29.25,29.27,58018.17977780271,17.0885,17.106,17.071,17.0826,58018.1798
2011-12-06 14:00:00,29.26,29.28,29.21,29.25,54651.55425878128,17.0768,17.0885,17.0476,17.071,54651.5543
2011-12-06 14:05:00,29.25,29.26,29.2,29.22,59364.829985411285,17.071,17.0768,17.0418,17.0535,59364.83
2011-12-06 14:10:00,29.22,29.23,29.17,29.22,52631.57894736842,17.0535,17.0593,17.0243,17.0535,52631.5789
2011-12-06 14:15:00,29.22,29.27,29.21,29.25,83155.65031982942,17.0535,17.0826,17.0476,17.071,83155.6503
2011-12-06 14:20:00,29.24,29.26,29.18,29.18,99091.0111098642,17.0651,17.0768,17.0301,17.0301,99091.0111
2011-12-06 14:25:00,29.18,29.25,29.18,29.22,73616.87801593536,17.0301,17.071,17.0301,17.0535,73616.878
2011-12-06 14:30:00,29.22,29.23,29.17,29.22,215015.1498148356,17.0535,17.0593,17.0243,17.0535,215015.1498
2011-12-06 14:35:00,29.22,29.32,29.17,29.31,124340.70250252496,17.0535,17.1118,17.0243,17.106,124340.7025
2011-12-06 14:40:00,29.31,29.44,29.31,29.42,266524.52025586355,17.106,17.1819,17.106,17.1702,266524.5203
2011-12-06 14:45:00,29.42,29.52,29.41,29.51,194478.73414880483,17.1702,17.2285,17.1644,17.2227,194478.7341
2011-12-06 14:50:00,29.52,29.54,29.49,29.54,113455.27999102233,17.2285,17.2402,17.211,17.2402,113455.28
2011-12-06 14:55:00,29.55,29.58,29.48,29.52,141959.37605207047,17.2461,17.2636,17.2052,17.2285,141959.3761
2011-12-06 15:00:00,29.52,29.57,29.5,29.52,81584.55841095276,17.2285,17.2577,17.2169,17.2285,81584.5584
2011-12-06 15:05:00,29.51,29.54,29.49,29.5,76646.84098305464,17.2227,17.2402,17.211,17.2169,76646.841
2011-12-06 15:10:00,29.5,29.58,29.5,29.57,67781.39378296486,17.2169,17.2636,17.2169,17.2577,67781.3938
2011-12-06 15:15:00,29.56,29.58,29.47,29.48,83043.42946919537,17.2519,17.2636,17.1994,17.2052,83043.4295
2011-12-06 15:20:00,29.48,29.52,29.42,29.43,99764.33621366847,17.2052,17.2285,17.1702,17.176,99764.3362
2011-12-06 15:25:00,29.43,29.5,29.41,29.42,160700.25810795644,17.176,17.2169,17.1644,17.1702,160700.2581
2011-12-06 15:30:00,29.41,29.49,29.41,29.48,104028.7285377623,17.1644,17.211,17.1644,17.2052,104028.7285
2011-12-06 15:35:00,29.48,29.54,29.48,29.5,136011.67096846594,17.2052,17.2402,17.2052,17.2169,136011.671
2011-12-06 15:40:00,29.5,29.53,29.42,29.42,131747.27864437213,17.2169,17.2344,17.1702,17.1702,131747.2786
2011-12-06 15:45:00,29.43,29.46,29.34,29.38,234541.5778251599,17.176,17.1935,17.1235,17.1468,234541.5778
2011-12-06 15:50:00,29.38,29.41,29.32,29.34,277297.7219167321,17.1468,17.1644,17.1118,17.1235,277297.7219
2011-12-06 15:55:00,29.34,29.34,29.3,29.32,313096.1732689934,17.1235,17.1235,17.1002,17.1118,313096.1733
2011-12-07 09:30:00,29.07,29.1,28.66,28.66,182919.98653349795,16.9659,16.9834,16.7266,16.7266,182919.9865
2011-12-07 09:35:00,28.68,28.72,28.58,28.69,235439.34463023228,16.7383,16.7617,16.6799,16.7441,235439.3446
2011-12-07 09:40:00,28.68,28.69,28.57,28.65,117046.34721131186,16.7383,16.7441,16.6741,16.7208,117046.3472
2011-12-07 09:45:00,28.67,28.73,28.63,28.71,98193.24430479182,16.7325,16.7675,16.7091,16.7558,98193.2443
2011-12-07 09:50:00,28.7,28.85,28.69,28.79,183929.9741892044,16.75,16.8375,16.7441,16.8025,183929.9742
2011-12-07 09:55:00,28.79,28.92,28.73,28.89,91684.43496801706,16.8025,16.8784,16.7675,16.8609,91684.435
2011-12-07 10:00:00,28.9,28.93,28.87,28.91,113118.61743912018,16.8667,16.8842,16.8492,16.8725,113118.6174
2011-12-07 10:05:00,28.92,28.92,28.78,28.8,91011.10986421276,16.8784,16.8784,16.7967,16.8083,91011.1099
2011-12-07 10:10:00,28.81,28.85,28.81,28.84,88093.36774772752,16.8142,16.8375,16.8142,16.8317,88093.3677
2011-12-07 10:15:00,28.84,28.86,28.77,28.82,183929.9741892044,16.8317,16.8434,16.7908,16.82,183929.9742
2011-12-07 10:20:00,28.82,28.84,28.76,28.77,150151.49814835595,16.82,16.8317,16.785,16.7908,150151.4981
2011-12-07 10:25:00,28.76,28.77,28.6,28.6,185501.066098081,16.785,16.7908,16.6916,16.6916,185501.0661
2011-12-07 10:30:00,28.6,28.67,28.52,28.65,133879.47480641902,16.6916,16.7325,16.6449,16.7208,133879.4748
2011-12-07 10:35:00,28.64,28.69,28.62,28.69,88205.58859836157,16.715,16.7441,16.7033,16.7441,88205.5886
2011-12-07 10:40:00,28.69,28.69,28.65,28.68,111098.64212770732,16.7441,16.7441,16.7208,16.7383,111098.6421
2011-12-07 10:45:00,28.68,28.71,28.67,28.68,144540.45561665358,16.7383,16.7558,16.7325,16.7383,144540.4556
2011-12-07 10:50:00,28.68,28.72,28.67,28.69,111210.86297834136,16.7383,16.7617,16.7325,16.7441,111210.863
2011-12-07 10:55:00,28.69,28.71,28.6,28.71,146448.2100774324,16.7441,16.7558,16.6916,16.7558,146448.2101
2011-12-07 11:00:00,28.71,28.84,28.71,28.81,88766.69285153181,16.7558,16.8317,16.7558,16.8142,88766.6929
2011-12-07 11:05:00,28.8,28.86,28.79,28.8,108854.22511502636,16.8083,16.8434,16.8025,16.8083,108854.2251
2011-12-07 11:10:00,28.8,28.85,28.79,28.85,96509.93154528111,16.8083,16.8375,16.8025,16.8375,96509.9315
2011-12-07 11:15:00,28.85,28.88,28.8,28.82,58130.40062843676,16.8375,16.855,16.8083,16.82,58130.4006
2011-12-07 11:20:00,28.82,29.01,28.79,29.0,192122.09628548985,16.82,16.9309,16.8025,16.9251,192122.0963
2011-12-07 11:25:00,29.0,29.08,29.0,29.02,77769.04948939513,16.9251,16.9718,16.9251,16.9367,77769.0495
2011-12-07 11:30:00,29.05,29.13,29.05,29.09,133991.69565705306,16.9542,17.0009,16.9542,16.9776,133991.6957
2011-12-07 11:35:00,29.09,29.14,29.09,29.14,93704.41027942993,16.9776,17.0068,16.9776,17.0068,93704.4103
2011-12-07 11:40:00,29.14,29.14,29.02,29.06,102233.19492761754,17.0068,17.0068,16.9367,16.9601,102233.1949
2011-12-07 11:45:00,29.06,29.11,29.04,29.1,115699.69700370327,16.9601,16.9893,16.9484,16.9834,115699.697
2011-12-07 11:50:00,29.1,29.17,29.06,29.07,150937.0441027943,16.9834,17.0243,16.9601,16.9659,150937.0441
2011-12-07 11:55:00,29.07,29.07,29.0,29.01,65200.31421838177,16.9659,16.9659,16.9251,16.9309,65200.3142
2011-12-07 12:00:00,29.01,29.08,29.01,29.01,109639.7710694647,16.9309,16.9718,16.9309,16.9309,109639.7711
2011-12-07 12:05:00,29.01,29.02,28.99,29.01,53978.229154976994,16.9309,16.9367,16.9192,16.9309,53978.2292
2011-12-07 12:10:00,29.01,29.02,28.89,28.93,88542.25115026372,16.9309,16.9367,16.8609,16.8842,88542.2512
2011-12-07 12:15:00,28.93,28.99,28.93,28.95,49152.73257771294,16.8842,16.9192,16.8842,16.8959,49152.7326
2011-12-07 12:20:00,28.95,29.07,28.95,29.07,61272.5844461901,16.8959,16.9659,16.8959,16.9659,61272.5844
2011-12-07 12:25:00,29.07,29.24,29.07,29.24,103130.96173268992,16.9659,17.0651,16.9659,17.0651,103130.9617
2011-12-07 12:30:00,29.23,29.27,29.18,29.19,114353.04679609471,17.0593,17.0826,17.0301,17.036,114353.0468
2011-12-07 12:35:00,29.19,29.21,29.14,29.17,41633.93558523173,17.036,17.0476,17.0068,17.0243,41633.9356
2011-12-07 12:40:00,29.17,29.22,29.15,29.22,57905.95892716866,17.0243,17.0535,17.0126,17.0535,57905.9589
2011-12-07 12:45:00,29.22,29.26,29.19,29.19,40175.06452698911,17.0535,17.0768,17.036,17.036,40175.0645
2011-12-07 12:50:00,29.2,29.3,29.19,29.26,36135.113904163394,17.0418,17.1002,17.036,17.0768,36135.1139
2011-12-07 12:55:00,29.26,29.31,29.26,29.27,35686.2305016272,17.0768,17.106,17.0768,17.0826,35686.2305
2011-12-07 13:00:00,29.27,29.27,29.2,29.2,34451.80114465267,17.0826,17.0826,17.0418,17.0418,34451.8011
2011-12-07 13:05:00,29.2,29.21,29.15,29.16,24351.92458758837,17.0418,17.0476,17.0126,17.0184,24351.9246
2011-12-07 13:10:00,29.15,29.16,29.06,29.06,81023.45415778251,17.0126,17.0184,16.9601,16.9601,81023.4542
2011-12-07 13:15:00,29.06,29.16,29.06,29.16,50611.60363595556,16.9601,17.0184,16.9601,17.0184,50611.6036
2011-12-07 13:20:00,29.16,29.17,29.1,29.13,42195.03983840197,17.0184,17.0243,16.9834,17.0009,42195.0398
2011-12-07 13:25:00,29.13,29.22,29.13,29.2,48142.7449220065,17.0009,17.0535,17.0009,17.0418,48142.7449
2011-12-07 13:30:00,29.2,29.22,29.13,29.14,43429.4691953765,17.0418,17.0535,17.0009,17.0068,43429.4692
2011-12-07 13:35:00,29.14,29.17,29.14,29.16,39389.518572550776,17.0068,17.0243,17.0068,17.0184,39389.5186
2011-12-07 13:40:00,29.17,29.17,29.12,29.13,45786.1070586915,17.0243,17.0243,16.9951,17.0009,45786.1071
2011-12-07 13:45:00,29.13,29.13,29.04,29.06,85624.50903377848,17.0009,17.0009,16.9484,16.9601,85624.509
2011-12-07 13:50:00,29.06,29.1,29.04,29.09,48254.96577264056,16.9601,16.9834,16.9484,16.9776,48254.9658
2011-12-07 13:55:00,29.09,29.15,29.09,29.11,50274.94108405341,16.9776,17.0126,16.9776,16.9893,50274.9411
2011-12-07 14:00:00,29.1,29.17,29.09,29.1,64526.98911457748,16.9834,17.0243,16.9776,16.9834,64526.9891
2011-12-07 14:05:00,29.12,29.12,29.01,29.01,75300.19077544607,16.9951,16.9951,16.9309,16.9309,75300.1908
2011-12-07 14:10:00,29.01,29.04,29.01,29.01,78330.15374256537,16.9309,16.9484,16.9309,16.9309,78330.1537
2011-12-07 14:15:00,29.01,29.08,29.0,29.04,41072.8313320615,16.9309,16.9718,16.9251,16.9484,41072.8313
2011-12-07 14:20:00,29.04,29.13,29.04,29.13,29514.08371675457,16.9484,17.0009,16.9484,17.0009,29514.0837
2011-12-07 14:25:00,29.13,29.22,29.13,29.2,58579.28403097295,17.0009,17.0535,17.0009,17.0418,58579.284
2011-12-07 14:30:00,29.21,29.22,29.15,29.19,87420.04264392324,17.0476,17.0535,17.0126,17.036,87420.0426
2011-12-07 14:35:00,29.18,29.18,29.1,29.15,87307.82179328919,17.0301,17.0301,16.9834,17.0126,87307.8218
2011-12-07 14:40:00,29.15,29.17,29.0,29.03,119964.0893277971,17.0126,17.0243,16.9251,16.9426,119964.0893
2011-12-07 14:45:00,29.04,29.09,28.98,29.01,105487.59959600492,16.9484,16.9776,16.9134,16.9309,105487.5996
2011-12-07 14:50:00,29.01,29.07,28.98,29.06,75973.51587925036,16.9309,16.9659,16.9134,16.9601,75973.5159
2011-12-07 14:55:00,29.06,29.06,28.99,29.05,41185.052182695545,16.9601,16.9601,16.9192,16.9542,41185.0522
2011-12-07 15:00:00,29.04,29.1,29.04,29.04,88991.13455279991,16.9484,16.9834,16.9484,16.9484,88991.1346
2011-12-07 15:05:00,29.04,29.09,29.03,29.04,42419.48153967007,16.9484,16.9776,16.9426,16.9484,42419.4815
2011-12-07 15:10:00,29.03,29.09,29.02,29.09,54875.995960049375,16.9426,16.9776,16.9367,16.9776,54875.996
2011-12-07 15:15:00,29.09,29.21,29.08,29.17,124565.14420379304,16.9776,17.0476,16.9718,17.0243,124565.1442
2011-12-07 15:20:00,29.17,29.25,29.17,29.21,103804.2868364942,17.0243,17.071,17.0243,17.0476,103804.2868
2011-12-07 15:25:00,29.22,29.26,29.19,29.23,82257.88351475704,17.0535,17.0768,17.036,17.0593,82257.8835
2011-12-07 15:30:00,29.24,29.3,29.2,29.27,101896.5323757154,17.0651,17.1002,17.0418,17.0826,101896.5324
2011-12-07 15:35:00,29.26,29.46,29.25,29.45,134216.13735832117,17.0768,17.1935,17.071,17.1877,134216.1374
2011-12-07 15:40:00,29.46,29.6,29.43,29.45,333071.48468185385,17.1935,17.2752,17.176,17.1877,333071.4847
2011-12-07 15:45:00,29.46,29.49,29.39,29.46,247446.9756480754,17.1935,17.211,17.1527,17.1935,247446.9756
2011-12-07 15:50:00,29.47,29.5,29.35,29.36,688026.035237347,17.1994,17.2169,17.1293,17.1352,688026.0352
2011-12-07 15:55:00,29.37,29.49,29.37,29.38,663000.7855459544,17.141,17.211,17.141,17.1468,663000.7855
2011-12-08 09:30:00,28.98,29.01,28.73,28.87,127370.66546964426,16.9134,16.9309,16.7675,16.8492,127370.6655
2011-12-08 09:35:00,28.87,28.87,28.69,28.7,91347.77241611492,16.8492,16.8492,16.7441,16.75,91347.7724
2011-12-08 09:40:00,28.7,28.76,28.66,28.76,78891.2579957356,16.75,16.785,16.7266,16.785,78891.258
2011-12-08 09:45:00,28.76,28.78,28.66,28.66,121086.29783413756,16.785,16.7967,16.7266,16.7266,121086.2978
2011-12-08 09:50:00,28.67,28.7,28.57,28.59,121086.29783413756,16.7325,16.75,16.6741,16.6858,121086.2978
2011-12-08 09:55:00,28.59,28.6,28.49,28.51,59813.71338794748,16.6858,16.6916,16.6274,16.6391,59813.7134
2011-12-08 10:00:00,28.51,28.63,28.44,28.45,137694.98372797665,16.6391,16.7091,16.5982,16.6041,137694.9837
2011-12-08 10:05:00,28.44,28.46,28.28,28.29,166311.30063965885,16.5982,16.6099,16.5049,16.5107,166311.3006
2011-12-08 10:10:00,28.29,28.48,28.29,28.42,153967.00706991358,16.5107,16.6216,16.5107,16.5866,153967.0071
2011-12-08 10:15:00,28.43,28.44,28.27,28.27,89776.68050723824,16.5924,16.5982,16.499,16.499,89776.6805
2011-12-08 10:20:00,28.27,28.35,28.23,28.33,83155.65031982942,16.499,16.5457,16.4757,16.534,83155.6503
2011-12-08 10:25:00,28.33,28.35,28.28,28.31,53753.787453708894,16.534,16.5457,16.5049,16.5224,53753.7875
2011-12-08 10:30:00,28.32,28.44,28.31,28.42,105263.15789473684,16.5282,16.5982,16.5224,16.5866,105263.1579
2011-12-08 10:35:00,28.41,28.42,28.33,28.38,69128.04399057344,16.5807,16.5866,16.534,16.5632,69128.044
2011-12-08 10:40:00,28.38,28.41,28.34,28.41,34900.68454718887,16.5632,16.5807,16.5399,16.5807,34900.6845
2011-12-08 10:45:00,28.41,28.48,28.34,28.46,139266.07563685332,16.5807,16.6216,16.5399,16.6099,139266.0756
2011-12-08 10:50:00,28.46,28.52,28.39,28.39,91572.214117383,16.6099,16.6449,16.5691,16.5691,91572.2141
2011-12-08 10:55:00,28.4,28.44,28.35,28.35,64975.87251711368,16.5749,16.5982,16.5457,16.5457,64975.8725
2011-12-08 11:00:00,28.35,28.35,28.27,28.29,119290.7642239928,16.5457,16.5457,16.499,16.5107,119290.7642
2011-12-08 11:05:00,28.29,28.33,28.21,28.21,138256.08798114688,16.5107,16.534,16.464,16.464,138256.088
2011-12-08 11:10:00,28.21,28.22,28.17,28.19,115363.03445180114,16.464,16.4698,16.4407,16.4523,115363.0345
2011-12-08 11:15:00,28.18,28.21,28.14,28.14,84165.63797553585,16.4465,16.464,16.4231,16.4231,84165.638
2011-12-08 11:20:00,28.15,28.22,28.13,28.18,123667.37739872068,16.429,16.4698,16.4173,16.4465,123667.3774
2011-12-08 11:25:00,28.18,28.19,28.08,28.09,92357.76007182134,16.4465,16.4523,16.3881,16.394,92357.7601
2011-12-08 11:30:00,28.09,28.15,28.07,28.11,127482.8863202783,16.394,16.429,16.3823,16.4056,127482.8863
2011-12-08 11:35:00,28.11,28.14,27.94,27.95,207720.7945236225,16.4056,16.4231,16.3064,16.3123,207720.7945
2011-12-08 11:40:00,27.95,28.03,27.91,28.01,77993.49119066322,16.3123,16.359,16.2889,16.3473,77993.4912
2011-12-08 11:45:00,28.0,28.08,27.99,28.07,84390.07967680394,16.3414,16.3881,16.3356,16.3823,84390.0797
2011-12-08 11:50:00,28.07,28.13,28.03,28.12,73616.87801593536,16.3823,16.4173,16.359,16.4115,73616.878
2011-12-08 11:55:00,28.11,28.11,28.02,28.03,59364.829985411285,16.4056,16.4056,16.3531,16.359,59364.83
2011-12-08 12:00:00,28.03,28.03,27.9,27.92,91347.77241611492,16.359,16.359,16.2831,16.2948,91347.7724
2011-12-08 12:05:00,27.92,28.03,27.9,28.03,107844.23745931992,16.2948,16.359,16.2831,16.359,107844.2375
2011-12-08 12:10:00,28.03,28.12,28.02,28.11,121422.96038603972,16.359,16.4115,16.3531,16.4056,121422.9604
2011-12-08 12:15:00,28.11,28.15,28.1,28.11,89552.23880597015,16.4056,16.429,16.3998,16.4056,89552.2388
2011-12-08 12:20:00,28.11,28.11,27.98,27.99,124565.14420379304,16.4056,16.4056,16.3298,16.3356,124565.1442
2011-12-08 12:25:00,27.99,27.99,27.89,27.9,150712.6024015262,16.3356,16.3356,16.2772,16.2831,150712.6024
2011-12-08 12:30:00,27.9,27.95,27.86,27.94,102569.85747951968,16.2831,16.3123,16.2597,16.3064,102569.8575
2011-12-08 12:35:00,27.94,27.97,27.87,27.89,65873.63932218606,16.3064,16.3239,16.2656,16.2772,65873.6393
2011-12-08 12:40:00,27.9,27.99,27.89,27.94,57344.85467399842,16.2831,16.3356,16.2772,16.3064,57344.8547
2011-12-08 12:45:00,27.94,27.98,27.89,27.98,55212.65851195152,16.3064,16.3298,16.2772,16.3298,55212.6585
2011-12-08 12:50:00,27.98,28.01,27.95,27.95,49713.83683088318,16.3298,16.3473,16.3123,16.3123,49713.8368
2011-12-08 12:55:00,27.96,28.0,27.95,27.96,48142.7449220065,16.3181,16.3414,16.3123,16.3181,48142.7449
2011-12-08 13:00:00,27.95,27.95,27.84,27.84,140276.06329255976,16.3123,16.3123,16.2481,16.2481,140276.0633
2011-12-08 13:05:00,27.84,27.84,27.76,27.76,192683.20053866008,16.2481,16.2481,16.2014,16.2014,192683.2005
2011-12-08 13:10:00,27.76,27.82,27.73,27.81,157221.41173830096,16.2014,16.2364,16.1839,16.2306,157221.4117
2011-12-08 13:15:00,27.82,27.82,27.74,27.79,76759.0618336887,16.2364,16.2364,16.1897,16.2189,76759.0618
2011-12-08 13:20:00,27.78,27.8,27.74,27.78,90450.00561104252,16.213,16.2247,16.1897,16.213,90450.0056
2011-12-08 13:25:00,27.78,27.86,27.76,27.85,53304.90405117271,16.213,16.2597,16.2014,16.2539,53304.9041
2011-12-08 13:30:00,27.85,27.85,27.79,27.8,64302.54741330939,16.2539,16.2539,16.2189,16.2247,64302.5474
2011-12-08 13:35:00,27.79,27.86,27.78,27.84,121759.62293794188,16.2189,16.2597,16.213,16.2481,121759.6229
2011-12-08 13:40:00,27.84,27.89,27.84,27.87,57008.19212209628,16.2481,16.2772,16.2481,16.2656,57008.1921
2011-12-08 13:45:00,27.86,27.9,27.84,27.84,94826.6187857704,16.2597,16.2831,16.2481,16.2481,94826.6188
2011-12-08 13:50:00,27.85,27.86,27.8,27.82,81135.67500841655,16.2539,16.2597,16.2247,16.2364,81135.675
2011-12-08 13:55:00,27.81,27.88,27.79,27.87,100886.54472000895,16.2306,16.2714,16.2189,16.2656,100886.5447
2011-12-08 14:00:00,27.86,27.87,27.74,27.74,72158.00695769273,16.2597,16.2656,16.1897,16.1897,72158.007
2011-12-08 14:05:00,27.74,27.8,27.7,27.78,72831.33206149703,16.1897,16.2247,16.1664,16.213,72831.3321
2011-12-08 14:10:00,27.78,27.82,27.78,27.81,64526.98911457748,16.213,16.2364,16.213,16.2306,64526.9891
2011-12-08 14:15:00,27.82,27.94,27.8,27.87,88093.36774772752,16.2364,16.3064,16.2247,16.2656,88093.3677
2011-12-08 14:20:00,27.87,27.91,27.83,27.86,65761.41847155201,16.2656,16.2889,16.2422,16.2597,65761.4185
2011-12-08 14:25:00,27.86,27.92,27.85,27.91,126809.56121647402,16.2597,16.2948,16.2539,16.2889,126809.5612
2011-12-08 14:30:00,27.9,27.95,27.86,27.9,141398.27179890024,16.2831,16.3123,16.2597,16.2831,141398.2718
2011-12-08 14:35:00,27.9,27.91,27.86,27.89,125911.79441140164,16.2831,16.2889,16.2597,16.2772,125911.7944
2011-12-08 14:40:00,27.89,27.95,27.89,27.95,203119.73964762653,16.2772,16.3123,16.2772,16.3123,203119.7396
2011-12-08 14:45:00,27.94,27.97,27.9,27.91,86297.83413758276,16.3064,16.3239,16.2831,16.2889,86297.8341
2011-12-08 14:50:00,27.91,27.93,27.78,27.78,171249.01806755696,16.2889,16.3006,16.213,16.213,171249.0181
2011-12-08 14:55:00,27.78,27.81,27.76,27.8,103467.62428459208,16.213,16.2306,16.2014,16.2247,103467.6243
2011-12-08 15:00:00,27.8,27.86,27.8,27.83,78779.03714510155,16.2247,16.2597,16.2247,16.2422,78779.0371
2011-12-08 15:05:00,27.83,27.84,27.67,27.7,173717.876781506,16.2422,16.2481,16.1488,16.1664,173717.8768
2011-12-08 15:10:00,27.7,27.81,27.69,27.8,142183.81775333858,16.1664,16.2306,16.1605,16.2247,142183.8178
2011-12-08 15:15:00,27.79,27.93,27.79,27.92,190663.22522724725,16.2189,16.3006,16.2189,16.2948,190663.2252
2011-12-08 15:20:00,27.93,27.94,27.82,27.83,122320.7271911121,16.3006,16.3064,16.2364,16.2422,122320.7272
2011-12-08 15:25:00,27.83,27.94,27.81,27.87,133318.3705532488,16.2422,16.3064,16.2306,16.2656,133318.3706
2011-12-08 15:30:00,27.87,28.04,27.87,27.95,296711.9290764224,16.2656,16.3648,16.2656,16.3123,296711.9291
2011-12-08 15:35:00,27.96,27.97,27.81,27.81,303781.8426663674,16.3181,16.3239,16.2306,16.2306,303781.8427
2011-12-08 15:40:00,27.81,27.83,27.66,27.77,339468.0731679946,16.2306,16.2422,16.143,16.2072,339468.0732
2011-12-08 15:45:00,27.77,27.81,27.61,27.66,416676.0184042195,16.2072,16.2306,16.1138,16.143,416676.0184
2011-12-08 15:50:00,27.66,27.67,27.53,27.64,452474.4697564807,16.143,16.1488,16.0671,16.1313,452474.4698
2011-12-08 15:55:00,27.63,27.66,27.5,27.62,1227920.547637751,16.1255,16.143,16.0496,16.1197,1227920.5476
2011-12-09 09:30:00,27.89,28.06,27.77,27.94,156323.64493322858,16.2772,16.3765,16.2072,16.3064,156323.6449
2011-12-09 09:35:00,27.93,28.07,27.91,28.03,105712.04129727304,16.3006,16.3823,16.2889,16.359,105712.0413
2011-12-09 09:40:00,28.05,28.16,28.04,28.11,86858.938390753,16.3706,16.4348,16.3648,16.4056,86858.9384
2011-12-09 09:45:00,28.09,28.2,28.08,28.16,108629.78341375828,16.394,16.4582,16.3881,16.4348,108629.7834
2011-12-09 09:50:00,28.17,28.2,28.09,28.11,105038.71619346876,16.4407,16.4582,16.394,16.4056,105038.7162
2011-12-09 09:55:00,28.11,28.11,27.97,27.99,106834.24980361352,16.4056,16.4056,16.3239,16.3356,106834.2498
2011-12-09 10:00:00,27.99,28.1,27.98,28.08,130512.8492873976,16.3356,16.3998,16.3298,16.3881,130512.8493
2011-12-09 10:05:00,28.08,28.17,28.06,28.12,119066.32252272472,16.3881,16.4407,16.3765,16.4115,119066.3225
2011-12-09 10:10:00,28.13,28.14,28.07,28.11,107619.79575805184,16.4173,16.4231,16.3823,16.4056,107619.7958
2011-12-09 10:15:00,28.11,28.18,28.11,28.13,145662.66412299406,16.4056,16.4465,16.4056,16.4173,145662.6641
2011-12-09 10:20:00,28.12,28.16,28.07,28.11,114465.26764672875,16.4115,16.4348,16.3823,16.4056,114465.2676
2011-12-09 10:25:00,28.11,28.13,28.02,28.05,100662.10301874088,16.4056,16.4173,16.3531,16.3706,100662.103
2011-12-09 10:30:00,28.05,28.16,28.02,28.15,180114.4652676467,16.3706,16.4348,16.3531,16.429,180114.4653
2011-12-09 10:35:00,28.16,28.16,28.0,28.05,267422.2870609359,16.4348,16.4348,16.3414,16.3706,267422.2871
2011-12-09 10:40:00,28.05,28.18,28.03,28.11,219167.3212882953,16.3706,16.4465,16.359,16.4056,219167.3213
2011-12-09 10:45:00,28.12,28.21,28.08,28.2,154191.4487711817,16.4115,16.464,16.3881,16.4582,154191.4488
2011-12-09 10:50:00,28.19,28.27,28.11,28.21,151385.92750533047,16.4523,16.499,16.4056,16.464,151385.9275
2011-12-09 10:55:00,28.2,28.25,28.14,28.22,148804.8479407474,16.4582,16.4873,16.4231,16.4698,148804.8479
2011-12-09 11:00:00,28.22,28.32,28.22,28.27,126921.78206710806,16.4698,16.5282,16.4698,16.499,126921.7821
2011-12-09 11:05:00,28.27,28.31,28.26,28.27,73280.21546403322,16.499,16.5224,16.4932,16.499,73280.2155
2011-12-09 11:10:00,28.27,28.34,28.26,28.29,92357.76007182134,16.499,16.5399,16.4932,16.5107,92357.7601
2011-12-09 11:15:00,28.3,28.38,28.29,28.35,171922.34317136122,16.5165,16.5632,16.5107,16.5457,171922.3432
2011-12-09 11:20:00,28.35,28.39,28.33,28.37,57569.29637526653,16.5457,16.5691,16.534,16.5574,57569.2964
2011-12-09 11:25:00,28.36,28.47,28.34,28.46,94602.1770845023,16.5515,16.6157,16.5399,16.6099,94602.1771
2011-12-09 11:30:00,28.47,28.53,28.45,28.52,198069.8013690944,16.6157,16.6508,16.6041,16.6449,198069.8014
2011-12-09 11:35:00,28.52,28.52,28.44,28.52,129839.5241835933,16.6449,16.6449,16.5982,16.6449,129839.5242
2011-12-09 11:40:00,28.52,28.53,28.48,28.48,226910.55998204465,16.6449,16.6508,16.6216,16.6216,226910.56
2011-12-09 11:45:00,28.49,28.51,28.36,28.36,122320.7271911121,16.6274,16.6391,16.5515,16.5515,122320.7272
2011-12-09 11:50:00,28.36,28.44,28.36,28.43,51397.14959039389,16.5515,16.5982,16.5515,16.5924,51397.1496
2011-12-09 11:55:00,28.44,28.44,28.38,28.38,35349.56794972506,16.5982,16.5982,16.5632,16.5632,35349.5679
2011-12-09 12:00:00,28.38,28.41,28.33,28.38,60038.15508921557,16.5632,16.5807,16.534,16.5632,60038.1551
2011-12-09 12:05:00,28.39,28.4,28.36,28.4,45561.66535742341,16.5691,16.5749,16.5515,16.5749,45561.6654
2011-12-09 12:10:00,28.4,28.44,28.38,28.41,31870.72158006957,16.5749,16.5982,16.5632,16.5807,31870.7216
2011-12-09 12:15:00,28.41,28.5,28.37,28.49,55324.87936258557,16.5807,16.6333,16.5574,16.6274,55324.8794
2011-12-09 12:20:00,28.49,28.49,28.39,28.39,55885.9836157558,16.6274,16.6274,16.5691,16.5691,55885.9836
2011-12-09 12:25:00,28.39,28.4,28.31,28.33,67108.06867916058,16.5691,16.5749,16.5224,16.534,67108.0687
2011-12-09 12:30:00,28.34,28.37,28.33,28.35,53192.68320053866,16.5399,16.5574,16.534,16.5457,53192.6832
2011-12-09 12:35:00,28.35,28.39,28.32,28.34,43990.57344854674,16.5457,16.5691,16.5282,16.5399,43990.5734
2011-12-09 12:40:00,28.34,28.42,28.31,28.35,70923.57760071821,16.5399,16.5866,16.5224,16.5457,70923.5776
2011-12-09 12:45:00,28.35,28.39,28.34,28.35,50723.824486589605,16.5457,16.5691,16.5399,16.5457,50723.8245
2011-12-09 12:50:00,28.35,28.36,28.3,28.3,50050.49938278532,16.5457,16.5515,16.5165,16.5165,50050.4994
2011-12-09 12:55:00,28.31,28.32,28.28,28.3,51397.14959039389,16.5224,16.5282,16.5049,16.5165,51397.1496
2011-12-09 13:00:00,28.31,28.34,28.29,28.3,40399.50622825721,16.5224,16.5399,16.5107,16.5165,40399.5062
2011-12-09 13:05:00,28.3,28.31,28.25,28.26,61272.5844461901,16.5165,16.5224,16.4873,16.4932,61272.5844
2011-12-09 13:10:00,28.25,28.32,28.25,28.29,59252.60913477724,16.4873,16.5282,16.4873,16.5107,59252.6091
2011-12-09 13:15:00,28.29,28.32,28.28,28.32,28504.09606104814,16.5107,16.5282,16.5049,16.5282,28504.0961
2011-12-09 13:20:00,28.32,28.35,28.3,28.3,32431.82583323981,16.5282,16.5457,16.5165,16.5165,32431.8258
2011-12-09 13:25:00,28.3,28.35,28.27,28.31,61048.14274492201,16.5165,16.5457,16.499,16.5224,61048.1427
2011-12-09 13:30:00,28.3,28.33,28.29,28.29,46908.31556503198,16.5165,16.534,16.5107,16.5107,46908.3156
2011-12-09 13:35:00,28.28,28.31,28.28,28.29,20985.29906856694,16.5049,16.5224,16.5049,16.5107,20985.2991
2011-12-09 13:40:00,28.3,28.36,28.27,28.36,63404.78060823701,16.5165,16.5515,16.499,16.5515,63404.7806
2011-12-09 13:45:00,28.36,28.37,28.32,28.32,31646.27987880148,16.5515,16.5574,16.5282,16.5282,31646.2799
2011-12-09 13:50:00,28.32,28.33,28.28,28.31,80462.34990461227,16.5282,16.534,16.5049,16.5224,80462.3499
2011-12-09 13:55:00,28.3,28.31,28.26,28.26,67669.17293233082,16.5165,16.5224,16.4932,16.4932,67669.1729
2011-12-09 14:00:00,28.26,28.3,28.26,28.29,62394.79295253057,16.4932,16.5165,16.4932,16.5107,62394.793
2011-12-09 14:05:00,28.28,28.29,28.24,28.24,49826.05768151722,16.5049,16.5107,16.4815,16.4815,49826.0577
2011-12-09 14:10:00,28.24,28.25,28.14,28.14,132308.38289754235,16.4815,16.4873,16.4231,16.4231,132308.3829
2011-12-09 14:15:00,28.14,28.18,28.13,28.17,73729.0988665694,16.4231,16.4465,16.4173,16.4407,73729.0989
2011-12-09 14:20:00,28.17,28.2,28.16,28.19,53641.56660307485,16.4407,16.4582,16.4348,16.4523,53641.5666
2011-12-09 14:25:00,28.19,28.27,28.18,28.27,132645.0454494445,16.4523,16.499,16.4465,16.499,132645.0454
2011-12-09 14:30:00,28.27,28.31,28.26,28.3,61384.80529682415,16.499,16.5224,16.4932,16.5165,61384.8053
2011-12-09 14:35:00,28.3,28.32,28.27,28.28,61945.90954999439,16.5165,16.5282,16.499,16.5049,61945.9095
2011-12-09 14:40:00,28.29,28.3,28.26,28.29,58130.40062843676,16.5107,16.5165,16.4932,16.5107,58130.4006
2011-12-09 14:45:00,28.28,28.36,28.27,28.35,76759.0618336887,16.5049,16.5515,16.499,16.5457,76759.0618
2011-12-09 14:50:00,28.35,28.36,28.31,28.34,99539.8945124004,16.5457,16.5515,16.5224,16.5399,99539.8945
2011-12-09 14:55:00,28.34,28.35,28.28,28.29,56559.30871956009,16.5399,16.5457,16.5049,16.5107,56559.3087
2011-12-09 15:00:00,28.29,28.29,28.22,28.22,69464.70654247559,16.5107,16.5107,16.4698,16.4698,69464.7065
2011-12-09 15:05:00,28.21,28.25,28.19,28.24,82706.76691729322,16.464,16.4873,16.4523,16.4815,82706.7669
2011-12-09 15:10:00,28.25,28.32,28.25,28.32,93479.96857816182,16.4873,16.5282,16.4873,16.5282,93479.9686
2011-12-09 15:15:00,28.32,28.32,28.27,28.27,42531.70239030412,16.5282,16.5282,16.499,16.499,42531.7024
2011-12-09 15:20:00,28.27,28.34,28.27,28.31,74290.20311973964,16.499,16.5399,16.499,16.5224,74290.2031
2011-12-09 15:25:00,28.32,28.35,28.31,28.34,68342.4980361351,16.5282,16.5457,16.5224,16.5399,68342.498
2011-12-09 15:30:00,28.35,28.35,28.28,28.3,64078.105712041295,16.5457,16.5457,16.5049,16.5165,64078.1057
2011-12-09 15:35:00,28.3,28.35,28.3,28.35,50499.38278532151,16.5165,16.5457,16.5165,16.5457,50499.3828
2011-12-09 15:40:00,28.35,28.42,28.35,28.4,138256.08798114688,16.5457,16.5866,16.5457,16.5749,138256.088
2011-12-09 15:45:00,28.4,28.41,28.27,28.31,222197.28425541465,16.5749,16.5807,16.499,16.5224,222197.2843
2011-12-09 15:50:00,28.32,28.35,28.29,28.35,260127.9317697228,16.5282,16.5457,16.5107,16.5457,260127.9318
2011-12-09 15:55:00,28.35,28.44,28.3,28.32,534059.0281674335,16.5457,16.5982,16.5165,16.5282,534059.0282
2011-12-12 09:30:00,27.98,27.99,27.54,27.58,198855.3473235327,16.3298,16.3356,16.073,16.0963,198855.3473
2011-12-12 09:35:00,27.59,27.76,27.58,27.74,136123.89181909998,16.1022,16.2014,16.0963,16.1897,136123.8918
2011-12-12 09:40:00,27.74,27.77,27.64,27.71,103243.18258332396,16.1897,16.2072,16.1313,16.1722,103243.1826
2011-12-12 09:45:00,27.7,27.78,27.68,27.77,77881.27034002918,16.1664,16.213,16.1547,16.2072,77881.2703
2011-12-12 09:50:00,27.78,27.78,27.67,27.67,58018.17977780271,16.213,16.213,16.1488,16.1488,58018.1798
2011-12-12 09:55:00,27.68,27.68,27.59,27.63,79901.24565144203,16.1547,16.1547,16.1022,16.1255,79901.2457
2011-12-12 10:00:00,27.63,27.66,27.59,27.61,110313.096173269,16.1255,16.143,16.1022,16.1138,110313.0962
2011-12-12 10:05:00,27.61,27.7,27.6,27.66,104814.27449220064,16.1138,16.1664,16.108,16.143,104814.2745
2011-12-12 10:10:00,27.65,27.7,27.62,27.67,86410.05498821681,16.1372,16.1664,16.1197,16.1488,86410.055
2011-12-12 10:15:00,27.68,27.69,27.56,27.57,148580.40623947929,16.1547,16.1605,16.0846,16.0905,148580.4062
2011-12-12 10:20:00,27.56,27.56,27.51,27.53,100662.10301874088,16.0846,16.0846,16.0555,16.0671,100662.103
2011-12-12 10:25:00,27.53,27.59,27.5,27.54,87532.26349455728,16.0671,16.1022,16.0496,16.073,87532.2635
2011-12-12 10:30:00,27.54,27.56,27.53,27.54,72494.66950959488,16.073,16.0846,16.0671,16.073,72494.6695
2011-12-12 10:35:00,27.54,27.59,27.5,27.51,99988.7779149366,16.073,16.1022,16.0496,16.0555,99988.7779
2011-12-12 10:40:00,27.5,27.57,27.48,27.56,64078.105712041295,16.0496,16.0905,16.038,16.0846,64078.1057
2011-12-12 10:45:00,27.57,27.6,27.53,27.59,66771.40612725844,16.0905,16.108,16.0671,16.1022,66771.4061
2011-12-12 10:50:00,27.58,27.62,27.55,27.59,70138.03164627988,16.0963,16.1197,16.0788,16.1022,70138.0316
2011-12-12 10:55:00,27.58,27.65,27.56,27.6,62507.01380316463,16.0963,16.1372,16.0846,16.108,62507.0138
2011-12-12 11:00:00,27.6,27.62,27.55,27.56,44102.79429918079,16.108,16.1197,16.0788,16.0846,44102.7943
2011-12-12 11:05:00,27.57,27.59,27.52,27.52,52856.02064863651,16.0905,16.1022,16.0613,16.0613,52856.0206
2011-12-12 11:10:00,27.52,27.53,27.46,27.47,72831.33206149703,16.0613,16.0671,16.0263,16.0321,72831.3321
2011-12-12 11:15:00,27.46,27.48,27.41,27.42,56222.64616765795,16.0263,16.038,15.9971,16.0029,56222.6462
2011-12-12 11:20:00,27.42,27.53,27.41,27.51,58354.84232970486,16.0029,16.0671,15.9971,16.0555,58354.8423
2011-12-12 11:25:00,27.52,27.53,27.38,27.4,68679.16058803725,16.0613,16.0671,15.9796,15.9913,68679.1606
2011-12-12 11:30:00,27.39,27.47,27.39,27.4,86634.4966894849,15.9854,16.0321,15.9854,15.9913,86634.4967
2011-12-12 11:35:00,27.4,27.49,27.39,27.45,58915.9465828751,15.9913,16.0438,15.9854,16.0204,58915.9466
2011-12-12 11:40:00,27.46,27.49,27.41,27.44,43092.80664347435,16.0263,16.0438,15.9971,16.0146,43092.8066
2011-12-12 11:45:00,27.44,27.45,27.33,27.33,52070.47469419818,16.0146,16.0204,15.9504,15.9504,52070.4747
2011-12-12 11:50:00,27.33,27.39,27.32,27.34,59252.60913477724,15.9504,15.9854,15.9446,15.9563,59252.6091
2011-12-12 11:55:00,27.35,27.38,27.27,27.37,124004.0399506228,15.9621,15.9796,15.9154,15.9738,124004.04
2011-12-12 12:00:00,27.37,27.37,27.33,27.34,76983.50353495679,15.9738,15.9738,15.9504,15.9563,76983.5035
2011-12-12 12:05:00,27.35,27.36,27.3,27.32,51733.81214229604,15.9621,15.9679,15.9329,15.9446,51733.8121
2011-12-12 12:10:00,27.32,27.43,27.3,27.43,49040.51172707889,15.9446,16.0088,15.9329,16.0088,49040.5117
2011-12-12 12:15:00,27.43,27.45,27.39,27.43,81023.45415778251,16.0088,16.0204,15.9854,16.0088,81023.4542
2011-12-12 12:20:00,27.43,27.45,27.42,27.44,46459.43216249579,16.0088,16.0204,16.0029,16.0146,46459.4322
2011-12-12 12:25:00,27.44,27.47,27.44,27.45,42868.36494220626,16.0146,16.0321,16.0146,16.0204,42868.3649
2011-12-12 12:30:00,27.45,27.48,27.43,27.48,36583.99730669958,16.0204,16.038,16.0088,16.038,36583.9973
2011-12-12 12:35:00,27.48,27.53,27.47,27.53,37032.880709235775,16.038,16.0671,16.0321,16.0671,37032.8807
2011-12-12 12:40:00,27.53,27.54,27.49,27.52,42756.14409157221,16.0671,16.073,16.0438,16.0613,42756.1441
2011-12-12 12:45:00,27.51,27.53,27.5,27.53,63404.78060823701,16.0555,16.0671,16.0496,16.0671,63404.7806
2011-12-12 12:50:00,27.53,27.54,27.51,27.53,63068.11805633486,16.0671,16.073,16.0555,16.0671,63068.1181
2011-12-12 12:55:00,27.53,27.53,27.47,27.51,58467.0631803389,16.0671,16.0671,16.0321,16.0555,58467.0632
2011-12-12 13:00:00,27.51,27.52,27.46,27.5,78666.81629446751,16.0555,16.0613,16.0263,16.0496,78666.8163
2011-12-12 13:05:00,27.5,27.53,27.48,27.48,48030.524071372456,16.0496,16.0671,16.038,16.038,48030.5241
2011-12-12 13:10:00,27.48,27.49,27.45,27.49,83155.65031982942,16.038,16.0438,16.0204,16.0438,83155.6503
2011-12-12 13:15:00,27.49,27.53,27.48,27.52,71709.12355515655,16.0438,16.0671,16.038,16.0613,71709.1236
2011-12-12 13:20:00,27.51,27.56,27.5,27.56,49601.61598024913,16.0555,16.0846,16.0496,16.0846,49601.616
2011-12-12 13:25:00,27.56,27.66,27.56,27.66,86858.938390753,16.0846,16.143,16.0846,16.143,86858.9384
2011-12-12 13:30:00,27.65,27.65,27.59,27.61,28840.758612950285,16.1372,16.1372,16.1022,16.1138,28840.7586
2011-12-12 13:35:00,27.6,27.67,27.59,27.62,50050.49938278532,16.108,16.1488,16.1022,16.1197,50050.4994
2011-12-12 13:40:00,27.62,27.63,27.62,27.62,21883.06587363932,16.1197,16.1255,16.1197,16.1197,21883.0659
2011-12-12 13:45:00,27.62,27.63,27.59,27.61,35012.90539782291,16.1197,16.1255,16.1022,16.1138,35012.9054
2011-12-12 13:50:00,27.62,27.62,27.56,27.57,59028.167433509145,16.1197,16.1197,16.0846,16.0905,59028.1674
2011-12-12 13:55:00,27.57,27.61,27.56,27.6,37930.64751430816,16.0905,16.1138,16.0846,16.108,37930.6475
2011-12-12 14:00:00,27.59,27.59,27.56,27.57,36471.776456065534,16.1022,16.1022,16.0846,16.0905,36471.7765
2011-12-12 14:05:00,27.57,27.59,27.48,27.53,137358.3211760745,16.0905,16.1022,16.038,16.0671,137358.3212
2011-12-12 14:10:00,27.52,27.54,27.5,27.53,101559.86982381326,16.0613,16.073,16.0496,16.0671,101559.8698
2011-12-12 14:15:00,27.53,27.61,27.53,27.58,52182.69554483223,16.0671,16.1138,16.0671,16.0963,52182.6955
2011-12-12 14:20:00,27.59,27.65,27.57,27.64,73392.43631466725,16.1022,16.1372,16.0905,16.1313,73392.4363
2011-12-12 14:25:00,27.65,27.66,27.58,27.58,70138.03164627988,16.1372,16.143,16.0963,16.0963,70138.0316
2011-12-12 14:30:00,27.58,27.6,27.54,27.56,90450.00561104252,16.0963,16.108,16.073,16.0846,90450.0056
2011-12-12 14:35:00,27.55,27.56,27.46,27.46,86634.4966894849,16.0788,16.0846,16.0263,16.0263,86634.4967
2011-12-12 14:40:00,27.46,27.46,27.4,27.42,102794.29918078778,16.0263,16.0263,15.9913,16.0029,102794.2992
2011-12-12 14:45:00,27.42,27.45,27.38,27.4,117607.45146448207,16.0029,16.0204,15.9796,15.9913,117607.4515
2011-12-12 14:50:00,27.39,27.42,27.38,27.4,56671.529570194136,15.9854,16.0029,15.9796,15.9913,56671.5296
2011-12-12 14:55:00,27.4,27.5,27.39,27.49,122432.94804174616,15.9913,16.0496,15.9854,16.0438,122432.948
2011-12-12 15:00:00,27.49,27.51,27.45,27.46,65088.09336774772,16.0438,16.0555,16.0204,16.0263,65088.0934
2011-12-12 15:05:00,27.45,27.49,27.4,27.41,122657.38974301424,16.0204,16.0438,15.9913,15.9971,122657.3897
2011-12-12 15:10:00,27.42,27.45,27.4,27.45,77881.27034002918,16.0029,16.0204,15.9913,16.0204,77881.2703
2011-12-12 15:15:00,27.45,27.5,27.45,27.48,97968.80260352373,16.0204,16.0496,16.0204,16.038,97968.8026
2011-12-12 15:20:00,27.48,27.49,27.42,27.46,84165.63797553585,16.038,16.0438,16.0029,16.0263,84165.638
2011-12-12 15:25:00,27.46,27.59,27.45,27.56,125462.91100886544,16.0263,16.1022,16.0204,16.0846,125462.911
2011-12-12 15:30:00,27.55,27.6,27.52,27.6,135338.34586466165,16.0788,16.108,16.0613,16.108,135338.3459
2011-12-12 15:35:00,27.59,27.63,27.57,27.62,174166.76018404218,16.1022,16.1255,16.0905,16.1197,174166.7602
2011-12-12 15:40:00,27.62,27.72,27.62,27.64,309168.4434968017,16.1197,16.178,16.1197,16.1313,309168.4435
2011-12-12 15:45:00,27.65,27.68,27.58,27.65,240713.7246100325,16.1372,16.1547,16.0963,16.1372,240713.7246
2011-12-12 15:50:00,27.65,27.71,27.62,27.7,326562.6753450791,16.1372,16.1722,16.1197,16.1664,326562.6753
2011-12-12 15:55:00,27.7,27.71,27.65,27.7,535069.0158231399,16.1664,16.1722,16.1372,16.1664,535069.0158
2011-12-13 09:30:00,28.0,28.19,27.94,28.09,175513.41039165074,16.3414,16.4523,16.3064,16.394,175513.4104
2011-12-13 09:35:00,28.08,28.17,28.04,28.13,81809.00011222085,16.3881,16.4407,16.3648,16.4173,81809.0001
2011-12-13 09:40:00,28.12,28.33,28.08,28.32,117383.009763214,16.4115,16.534,16.3881,16.5282,117383.0098
2011-12-13 09:45:00,28.32,28.32,28.2,28.32,114128.6050948266,16.5282,16.5282,16.4582,16.5282,114128.6051
2011-12-13 09:50:00,28.31,28.37,28.26,28.29,217932.89193132083,16.5224,16.5574,16.4932,16.5107,217932.8919
2011-12-13 09:55:00,28.3,28.37,28.25,28.28,94826.6187857704,16.5165,16.5574,16.4873,16.5049,94826.6188
2011-12-13 10:00:00,28.28,28.31,28.2,28.22,141959.37605207047,16.5049,16.5224,16.4582,16.4698,141959.3761
2011-12-13 10:05:00,28.22,28.26,28.2,28.24,139714.9590393895,16.4698,16.4932,16.4582,16.4815,139714.959
2011-12-13 10:10:00,28.25,28.31,28.25,28.26,73729.0988665694,16.4873,16.5224,16.4873,16.4932,73729.0989
2011-12-13 10:15:00,28.26,28.27,28.19,28.26,62731.45550443272,16.4932,16.499,16.4523,16.4932,62731.4555
2011-12-13 10:20:00,28.26,28.29,28.23,28.24,66883.62697789249,16.4932,16.5107,16.4757,16.4815,66883.627
2011-12-13 10:25:00,28.23,28.25,28.16,28.18,108068.67916058804,16.4757,16.4873,16.4348,16.4465,108068.6792
2011-12-13 10:30:00,28.18,28.23,28.18,28.22,94938.83963640445,16.4465,16.4757,16.4465,16.4698,94938.8396
2011-12-13 10:35:00,28.22,28.24,28.14,28.15,148355.96453821118,16.4698,16.4815,16.4231,16.429,148355.9645
2011-12-13 10:40:00,28.14,28.14,28.08,28.13,126809.56121647402,16.4231,16.4231,16.3881,16.4173,126809.5612
2011-12-13 10:45:00,28.13,28.13,27.94,27.97,228481.6518909213,16.4173,16.4173,16.3064,16.3239,228481.6519
2011-12-13 10:50:00,27.97,28.09,27.94,28.09,112108.62978341377,16.3239,16.394,16.3064,16.394,112108.6298
2011-12-13 10:55:00,28.08,28.14,28.06,28.06,142632.70115587476,16.3881,16.4231,16.3765,16.3765,142632.7012
2011-12-13 11:00:00,28.05,28.17,28.04,28.07,230838.28975423632,16.3706,16.4407,16.3648,16.3823,230838.2898
2011-12-13 11:05:00,28.08,28.12,28.03,28.08,220513.971495904,16.3881,16.4115,16.359,16.3881,220513.9715
2011-12-13 11:10:00,28.08,28.12,28.05,28.08,147907.081135675,16.3881,16.4115,16.3706,16.3881,147907.0811
2011-12-13 11:15:00,28.08,28.13,28.06,28.1,79115.6996970037,16.3881,16.4173,16.3765,16.3998,79115.6997
2011-12-13 11:20:00,28.08,28.15,28.08,28.14,78217.93289193131,16.3881,16.429,16.3881,16.4231,78217.9329
2011-12-13 11:25:00,28.13,28.19,28.13,28.18,74626.86567164179,16.4173,16.4523,16.4173,16.4465,74626.8657
2011-12-13 11:30:00,28.17,28.19,28.11,28.17,240938.16631130065,16.4407,16.4523,16.4056,16.4407,240938.1663
2011-12-13 11:35:00,28.17,28.23,28.15,28.22,106722.02895297944,16.4407,16.4757,16.429,16.4698,106722.029
2011-12-13 11:40:00,28.23,28.26,28.17,28.22,93143.30602625968,16.4757,16.4932,16.4407,16.4698,93143.306
2011-12-13 11:45:00,28.23,28.24,28.17,28.2,47918.30322073841,16.4757,16.4815,16.4407,16.4582,47918.3032
2011-12-13 11:50:00,28.2,28.23,28.14,28.17,72158.00695769273,16.4582,16.4757,16.4231,16.4407,72158.007
2011-12-13 11:55:00,28.18,28.23,28.16,28.2,23229.71608124789,16.4465,16.4757,16.4348,16.4582,23229.7161
2011-12-13 12:00:00,28.2,28.22,28.18,28.19,55212.65851195152,16.4582,16.4698,16.4465,16.4523,55212.6585
2011-12-13 12:05:00,28.19,28.19,28.15,28.18,59925.934238581525,16.4523,16.4523,16.429,16.4465,59925.9342
2011-12-13 12:10:00,28.18,28.18,28.16,28.18,38155.08921557625,16.4465,16.4465,16.4348,16.4465,38155.0892
2011-12-13 12:15:00,28.18,28.19,28.11,28.11,78105.71204129727,16.4465,16.4523,16.4056,16.4056,78105.712
2011-12-13 12:20:00,28.11,28.13,28.07,28.11,126921.78206710806,16.4056,16.4173,16.3823,16.4056,126921.7821
2011-12-13 12:25:00,28.1,28.11,28.03,28.05,75524.63247671416,16.3998,16.4056,16.359,16.3706,75524.6325
2011-12-13 12:30:00,28.05,28.06,27.96,27.97,57569.29637526653,16.3706,16.3765,16.3181,16.3239,57569.2964
2011-12-13 12:35:00,27.96,28.0,27.94,27.99,280888.78913702164,16.3181,16.3414,16.3064,16.3356,280888.7891
2011-12-13 12:40:00,27.99,28.01,27.96,27.97,49040.51172707889,16.3356,16.3473,16.3181,16.3239,49040.5117
2011-12-13 12:45:00,27.97,28.04,27.96,28.04,53978.229154976994,16.3239,16.3648,16.3181,16.3648,53978.2292
2011-12-13 12:50:00,28.03,28.1,28.01,28.06,73616.87801593536,16.359,16.3998,16.3473,16.3765,73616.878
2011-12-13 12:55:00,28.07,28.11,28.04,28.05,43653.91089664459,16.3823,16.4056,16.3648,16.3706,43653.9109
2011-12-13 13:00:00,28.05,28.08,28.02,28.06,126472.89866457188,16.3706,16.3881,16.3531,16.3765,126472.8987
2011-12-13 13:05:00,28.07,28.07,27.99,28.04,50723.824486589605,16.3823,16.3823,16.3356,16.3648,50723.8245
2011-12-13 13:10:00,28.04,28.09,28.03,28.03,51846.032992930086,16.3648,16.394,16.359,16.359,51846.033
2011-12-13 13:15:00,28.03,28.06,28.0,28.05,31982.942430703624,16.359,16.3765,16.3414,16.3706,31982.9424
2011-12-13 13:20:00,28.05,28.05,27.99,27.99,40848.3896307934,16.3706,16.3706,16.3356,16.3356,40848.3896
2011-12-13 13:25:00,28.0,28.01,27.95,27.98,26371.89989900124,16.3414,16.3473,16.3123,16.3298,26371.8999
2011-12-13 13:30:00,27.98,28.01,27.95,28.0,32992.93008641005,16.3298,16.3473,16.3123,16.3414,32992.9301
2011-12-13 13:35:00,28.0,28.02,27.91,27.94,48367.1866232746,16.3414,16.3531,16.2889,16.3064,48367.1866
2011-12-13 13:40:00,27.95,28.03,27.94,28.02,24800.80799012457,16.3123,16.359,16.3064,16.3531,24800.808
2011-12-13 13:45:00,28.02,28.05,27.96,27.96,41185.052182695545,16.3531,16.3706,16.3181,16.3181,41185.0522
2011-12-13 13:50:00,27.96,28.02,27.96,27.99,18628.66120525193,16.3181,16.3531,16.3181,16.3356,18628.6612
2011-12-13 13:55:00,27.99,28.02,27.97,28.0,26933.00415217147,16.3356,16.3531,16.3239,16.3414,26933.0042
2011-12-13 14:00:00,28.0,28.03,27.99,28.01,59140.38828414319,16.3414,16.359,16.3356,16.3473,59140.3883
2011-12-13 14:05:00,28.01,28.03,28.01,28.03,17506.452698911457,16.3473,16.359,16.3473,16.359,17506.4527
2011-12-13 14:10:00,28.03,28.03,27.87,27.92,71148.0193019863,16.359,16.359,16.2656,16.2948,71148.0193
2011-12-13 14:15:00,27.94,27.94,27.8,27.81,48030.524071372456,16.3064,16.3064,16.2247,16.2306,48030.5241
2011-12-13 14:20:00,27.8,27.86,27.66,27.68,170014.5887105824,16.2247,16.2597,16.143,16.1547,170014.5887
2011-12-13 14:25:00,27.68,27.8,27.67,27.78,107395.35405678376,16.1547,16.2247,16.1488,16.213,107395.3541
2011-12-13 14:30:00,27.77,27.77,27.6,27.63,127819.54887218044,16.2072,16.2072,16.108,16.1255,127819.5489
2011-12-13 14:35:00,27.62,27.62,27.43,27.44,118954.10167209066,16.1197,16.1197,16.0088,16.0146,118954.1017
2011-12-13 14:40:00,27.43,27.44,27.27,27.37,242958.14162271348,16.0088,16.0146,15.9154,15.9738,242958.1416
2011-12-13 14:45:00,27.37,27.4,27.26,27.31,175401.1895410167,15.9738,15.9913,15.9096,15.9387,175401.1895
2011-12-13 14:50:00,27.3,27.45,27.3,27.37,194254.29244753675,15.9329,16.0204,15.9329,15.9738,194254.2924
2011-12-13 14:55:00,27.37,27.45,27.35,27.36,132308.38289754235,15.9738,16.0204,15.9621,15.9679,132308.3829
2011-12-13 15:00:00,27.36,27.43,27.34,27.41,113230.83828975425,15.9679,16.0088,15.9563,15.9971,113230.8383
2011-12-13 15:05:00,27.41,27.48,27.4,27.45,123330.71484681852,15.9971,16.038,15.9913,16.0204,123330.7148
2011-12-13 15:10:00,27.45,27.46,27.36,27.38,294130.8495118393,16.0204,16.0263,15.9679,15.9796,294130.8495
2011-12-13 15:15:00,27.39,27.4,27.29,27.29,201773.089440018,15.9854,15.9913,15.9271,15.9271,201773.0894
2011-12-13 15:20:00,27.29,27.31,27.24,27.26,102233.19492761754,15.9271,15.9387,15.8979,15.9096,102233.1949
2011-12-13 15:25:00,27.27,27.29,27.13,27.18,243855.90842778588,15.9154,15.9271,15.8337,15.8629,243855.9084
2011-12-13 15:30:00,27.19,27.19,26.95,26.97,217820.6710806868,15.8687,15.8687,15.7286,15.7403,217820.6711
2011-12-13 15:35:00,26.95,27.03,26.86,26.97,213668.49960722704,15.7286,15.7753,15.6761,15.7403,213668.4996
2011-12-13 15:40:00,26.96,27.08,26.94,27.07,246549.20884300303,15.7345,15.8045,15.7228,15.7987,246549.2088
2011-12-13 15:45:00,27.07,27.21,27.06,27.18,271125.57513185946,15.7987,15.8804,15.7928,15.8629,271125.5751
2011-12-13 15:50:00,27.18,27.19,26.96,27.02,363034.45180114463,15.8629,15.8687,15.7345,15.7695,363034.4518
2011-12-13 15:55:00,27.03,27.21,27.02,27.18,518684.77163056895,15.7753,15.8804,15.7695,15.8629,518684.7716
2011-12-14 09:30:00,27.02,27.18,26.92,27.13,122208.50634047804,15.7695,15.8629,15.7111,15.8337,122208.5063
2011-12-14 09:35:00,27.13,27.22,26.97,27.21,123106.27314555044,15.8337,15.8862,15.7403,15.8804,123106.2731
2011-12-14 09:40:00,27.21,27.33,27.21,27.26,63517.001458871055,15.8804,15.9504,15.8804,15.9096,63517.0015
2011-12-14 09:45:00,27.25,27.39,27.04,27.14,183256.64908540004,15.9037,15.9854,15.7812,15.8395,183256.6491
2011-12-14 09:50:00,27.14,27.14,26.97,27.03,184042.1950398384,15.8395,15.8395,15.7403,15.7753,184042.195
2011-12-14 09:55:00,27.03,27.1,27.01,27.08,69801.36909437773,15.7753,15.8162,15.7637,15.8045,69801.3691
2011-12-14 10:00:00,27.08,27.1,26.98,27.02,81135.67500841655,15.8045,15.8162,15.7461,15.7695,81135.675
2011-12-14 10:05:00,27.02,27.03,26.88,26.9,126136.23611266972,15.7695,15.7753,15.6878,15.6995,126136.2361
2011-12-14 10:10:00,26.89,26.98,26.81,26.93,118280.77656828638,15.6936,15.7461,15.6469,15.717,118280.7766
2011-12-14 10:15:00,26.94,27.03,26.93,27.02,78442.3745931994,15.7228,15.7753,15.717,15.7695,78442.3746
2011-12-14 10:20:00,27.03,27.09,26.97,27.0,70923.57760071821,15.7753,15.8103,15.7403,15.7578,70923.5776
2011-12-14 10:25:00,27.0,27.15,26.99,27.14,50274.94108405341,15.7578,15.8454,15.752,15.8395,50274.9411
2011-12-14 10:30:00,27.14,27.21,27.08,27.08,85400.06733251037,15.8395,15.8804,15.8045,15.8045,85400.0673
2011-12-14 10:35:00,27.09,27.17,27.07,27.12,127819.54887218044,15.8103,15.857,15.7987,15.8279,127819.5489
2011-12-14 10:40:00,27.12,27.13,27.04,27.11,111771.9672315116,15.8279,15.8337,15.7812,15.822,111771.9672
2011-12-14 10:45:00,27.1,27.13,27.06,27.13,59140.38828414319,15.8162,15.8337,15.7928,15.8337,59140.3883
2011-12-14 10:50:00,27.14,27.16,27.04,27.08,103130.96173268992,15.8395,15.8512,15.7812,15.8045,103130.9617
2011-12-14 10:55:00,27.08,27.1,27.04,27.07,136123.89181909998,15.8045,15.8162,15.7812,15.7987,136123.8918
2011-12-14 11:00:00,27.07,27.14,27.06,27.13,59028.167433509145,15.7987,15.8395,15.7928,15.8337,59028.1674
2011-12-14 11:05:00,27.13,27.14,27.06,27.09,64863.65166647963,15.8337,15.8395,15.7928,15.8103,64863.6517
2011-12-14 11:10:00,27.09,27.12,27.06,27.1,47357.19896756817,15.8103,15.8279,15.7928,15.8162,47357.199
2011-12-14 11:15:00,27.11,27.13,27.07,27.07,66434.7435753563,15.822,15.8337,15.7987,15.7987,66434.7436
2011-12-14 11:20:00,27.08,27.09,27.04,27.06,86410.05498821681,15.8045,15.8103,15.7812,15.7928,86410.055
2011-12-14 11:25:00,27.06,27.08,27.03,27.05,60823.70104365391,15.7928,15.8045,15.7753,15.787,60823.701
2011-12-14 11:30:00,27.04,27.05,26.96,27.05,102120.9740769835,15.7812,15.787,15.7345,15.787,102120.9741
2011-12-14 11:35:00,27.05,27.07,27.02,27.05,84277.8588261699,15.787,15.7987,15.7695,15.787,84277.8588
2011-12-14 11:40:00,27.05,27.14,27.02,27.12,87420.04264392324,15.787,15.8395,15.7695,15.8279,87420.0426
2011-12-14 11:45:00,27.12,27.17,27.12,27.16,62282.57210189653,15.8279,15.857,15.8279,15.8512,62282.5721
2011-12-14 11:50:00,27.16,27.18,27.13,27.17,39613.96027381888,15.8512,15.8629,15.8337,15.857,39613.9603
2011-12-14 11:55:00,27.16,27.16,27.09,27.11,102233.19492761754,15.8512,15.8512,15.8103,15.822,102233.1949
2011-12-14 12:00:00,27.1,27.13,27.07,27.11,55212.65851195152,15.8162,15.8337,15.7987,15.822,55212.6585
2011-12-14 12:05:00,27.12,27.21,27.12,27.21,92021.0975199192,15.8279,15.8804,15.8279,15.8804,92021.0975
2011-12-14 12:10:00,27.21,27.34,27.21,27.31,123891.81909998876,15.8804,15.9563,15.8804,15.9387,123891.8191
2011-12-14 12:15:00,27.3,27.44,27.3,27.44,157782.5159914712,15.9329,16.0146,15.9329,16.0146,157782.516
2011-12-14 12:20:00,27.44,27.48,27.43,27.45,180338.9069689148,16.0146,16.038,16.0088,16.0204,180338.907
2011-12-14 12:25:00,27.45,27.46,27.43,27.46,96397.71069464706,16.0204,16.0263,16.0088,16.0263,96397.7107
2011-12-14 12:30:00,27.46,27.52,27.45,27.49,87868.92604645943,16.0263,16.0613,16.0204,16.0438,87868.926
2011-12-14 12:35:00,27.48,27.49,27.43,27.46,132981.70800134665,16.038,16.0438,16.0088,16.0263,132981.708
2011-12-14 12:40:00,27.46,27.57,27.46,27.56,119178.54337335876,16.0263,16.0905,16.0263,16.0846,119178.5434
2011-12-14 12:45:00,27.56,27.62,27.56,27.59,117046.34721131186,16.0846,16.1197,16.0846,16.1022,117046.3472
2011-12-14 12:50:00,27.59,27.6,27.54,27.57,74065.76141847155,16.1022,16.108,16.073,16.0905,74065.7614
2011-12-14 12:55:00,27.56,27.65,27.55,27.62,97295.47749971945,16.0846,16.1372,16.0788,16.1197,97295.4775
2011-12-14 13:00:00,27.62,27.63,27.54,27.54,97968.80260352373,16.1197,16.1255,16.073,16.073,97968.8026
2011-12-14 13:05:00,27.54,27.66,27.54,27.63,136011.67096846594,16.073,16.143,16.073,16.1255,136011.671
2011-12-14 13:10:00,27.63,27.65,27.57,27.63,70586.91504881607,16.1255,16.1372,16.0905,16.1255,70586.915
2011-12-14 13:15:00,27.64,27.71,27.64,27.7,95051.06048703849,16.1313,16.1722,16.1313,16.1664,95051.0605
2011-12-14 13:20:00,27.7,27.72,27.64,27.64,104253.1702390304,16.1664,16.178,16.1313,16.1313,104253.1702
2011-12-14 13:25:00,27.64,27.74,27.64,27.71,55324.87936258557,16.1313,16.1897,16.1313,16.1722,55324.8794
2011-12-14 13:30:00,27.71,27.72,27.62,27.63,43653.91089664459,16.1722,16.178,16.1197,16.1255,43653.9109
2011-12-14 13:35:00,27.63,27.79,27.62,27.77,205925.2609134777,16.1255,16.2189,16.1197,16.2072,205925.2609
2011-12-14 13:40:00,27.78,27.82,27.76,27.8,114128.6050948266,16.213,16.2364,16.2014,16.2247,114128.6051
2011-12-14 13:45:00,27.79,27.8,27.7,27.7,82145.662664123,16.2189,16.2247,16.1664,16.1664,82145.6627
2011-12-14 13:50:00,27.69,27.69,27.58,27.6,90113.3430591404,16.1605,16.1605,16.0963,16.108,90113.3431
2011-12-14 13:55:00,27.59,27.6,27.52,27.55,48928.29087644485,16.1022,16.108,16.0613,16.0788,48928.2909
2011-12-14 14:00:00,27.55,27.55,27.5,27.51,75636.85332734822,16.0788,16.0788,16.0496,16.0555,75636.8533
2011-12-14 14:05:00,27.52,27.54,27.45,27.45,66546.96442599034,16.0613,16.073,16.0204,16.0204,66546.9644
2011-12-14 14:10:00,27.45,27.47,27.39,27.39,58691.504881607,16.0204,16.0321,15.9854,15.9854,58691.5049
2011-12-14 14:15:00,27.39,27.48,27.37,27.45,131073.95354056783,15.9854,16.038,15.9738,16.0204,131073.9535
2011-12-14 14:20:00,27.45,27.45,27.41,27.45,71148.0193019863,16.0204,16.0204,15.9971,16.0204,71148.0193
2011-12-14 14:25:00,27.45,27.53,27.44,27.48,80574.57075524631,16.0204,16.0671,16.0146,16.038,80574.5708
2011-12-14 14:30:00,27.48,27.49,27.38,27.39,60150.37593984962,16.038,16.0438,15.9796,15.9854,60150.3759
2011-12-14 14:35:00,27.39,27.4,27.29,27.32,87420.04264392324,15.9854,15.9913,15.9271,15.9446,87420.0426
2011-12-14 14:40:00,27.33,27.38,27.31,27.31,67108.06867916058,15.9504,15.9796,15.9387,15.9387,67108.0687
2011-12-14 14:45:00,27.32,27.44,27.32,27.4,137021.65862417236,15.9446,16.0146,15.9446,15.9913,137021.6586
2011-12-14 14:50:00,27.41,27.41,27.3,27.32,61160.36359555605,15.9971,15.9971,15.9329,15.9446,61160.3636
2011-12-14 14:55:00,27.31,27.34,27.26,27.31,110649.75872517114,15.9387,15.9563,15.9096,15.9387,110649.7587
2011-12-14 15:00:00,27.31,27.35,27.29,27.32,98305.46515542587,15.9387,15.9621,15.9271,15.9446,98305.4652
2011-12-14 15:05:00,27.31,27.33,27.21,27.22,104477.6119402985,15.9387,15.9504,15.8804,15.8862,104477.6119
2011-12-14 15:10:00,27.24,27.39,27.22,27.35,251599.1471215352,15.8979,15.9854,15.8862,15.9621,251599.1471
2011-12-14 15:15:00,27.35,27.37,27.28,27.31,111547.52553024353,15.9621,15.9738,15.9212,15.9387,111547.5255
2011-12-14 15:20:00,27.31,27.32,27.23,27.29,128380.65312535068,15.9387,15.9446,15.8921,15.9271,128380.6531
2011-12-14 15:25:00,27.29,27.36,27.27,27.34,61833.68869936034,15.9271,15.9679,15.9154,15.9563,61833.6887
2011-12-14 15:30:00,27.34,27.36,27.24,27.27,147345.97688250476,15.9563,15.9679,15.8979,15.9154,147345.9769
2011-12-14 15:35:00,27.28,27.29,27.2,27.22,132532.82459881046,15.9212,15.9271,15.8745,15.8862,132532.8246
2011-12-14 15:40:00,27.22,27.24,27.17,27.2,142296.0386039726,15.8862,15.8979,15.857,15.8745,142296.0386
2011-12-14 15:45:00,27.19,27.28,27.13,27.28,236000.4488834025,15.8687,15.9212,15.8337,15.9212,236000.4489
2011-12-14 15:50:00,27.25,27.27,27.18,27.21,249018.06755695207,15.9037,15.9154,15.8629,15.8804,249018.0676
2011-12-14 15:55:00,27.21,27.23,27.15,27.21,432835.8208955224,15.8804,15.8921,15.8454,15.8804,432835.8209
2011-12-15 09:30:00,27.78,27.91,27.65,27.72,220513.971495904,16.213,16.2889,16.1372,16.178,220513.9715
2011-12-15 09:35:00,27.72,27.85,27.64,27.72,163618.0002244417,16.178,16.2539,16.1313,16.178,163618.0002
2011-12-15 09:40:00,27.72,27.78,27.68,27.72,99764.33621366847,16.178,16.213,16.1547,16.178,99764.3362
2011-12-15 09:45:00,27.72,27.78,27.68,27.75,77881.27034002918,16.178,16.213,16.1547,16.1955,77881.2703
2011-12-15 09:50:00,27.75,27.79,27.64,27.64,111771.9672315116,16.1955,16.2189,16.1313,16.1313,111771.9672
2011-12-15 09:55:00,27.65,27.7,27.61,27.67,136797.21692290428,16.1372,16.1664,16.1138,16.1488,136797.2169
2011-12-15 10:00:00,27.67,27.73,27.59,27.59,125126.2484569633,16.1488,16.1839,16.1022,16.1022,125126.2485
2011-12-15 10:05:00,27.6,27.6,27.46,27.47,83941.19627426776,16.108,16.108,16.0263,16.0321,83941.1963
2011-12-15 10:10:00,27.46,27.53,27.42,27.5,97519.91920098754,16.0263,16.0671,16.0029,16.0496,97519.9192
2011-12-15 10:15:00,27.51,27.62,27.51,27.62,139266.07563685332,16.0555,16.1197,16.0555,16.1197,139266.0756
2011-12-15 10:20:00,27.62,27.69,27.62,27.68,106385.36640107732,16.1197,16.1605,16.1197,16.1547,106385.3664
2011-12-15 10:25:00,27.69,27.69,27.61,27.63,68454.71888676916,16.1605,16.1605,16.1138,16.1255,68454.7189
2011-12-15 10:30:00,27.62,27.63,27.58,27.62,70250.25249691392,16.1197,16.1255,16.0963,16.1197,70250.2525
2011-12-15 10:35:00,27.62,27.62,27.51,27.53,278419.9304230726,16.1197,16.1197,16.0555,16.0671,278419.9304
2011-12-15 10:40:00,27.52,27.57,27.5,27.54,141847.15520143643,16.0613,16.0905,16.0496,16.073,141847.1552
2011-12-15 10:45:00,27.54,27.56,27.48,27.55,145550.44327236,16.073,16.0846,16.038,16.0788,145550.4433
2011-12-15 10:50:00,27.54,27.55,27.48,27.5,66210.3018740882,16.073,16.0788,16.038,16.0496,66210.3019
2011-12-15 10:55:00,27.51,27.53,27.42,27.46,157782.5159914712,16.0555,16.0671,16.0029,16.0263,157782.516
2011-12-15 11:00:00,27.46,27.53,27.45,27.53,101784.31152508136,16.0263,16.0671,16.0204,16.0671,101784.3115
2011-12-15 11:05:00,27.53,27.55,27.47,27.49,106160.9246998092,16.0671,16.0788,16.0321,16.0438,106160.9247
2011-12-15 11:10:00,27.49,27.55,27.47,27.48,90674.44731231064,16.0438,16.0788,16.0321,16.038,90674.4473
2011-12-15 11:15:00,27.48,27.53,27.48,27.52,53753.787453708894,16.038,16.0671,16.038,16.0613,53753.7875
2011-12-15 11:20:00,27.53,27.56,27.5,27.52,63517.001458871055,16.0671,16.0846,16.0496,16.0613,63517.0015
2011-12-15 11:25:00,27.53,27.62,27.51,27.6,126472.89866457188,16.0671,16.1197,16.0555,16.108,126472.8987
2011-12-15 11:30:00,27.6,27.64,27.58,27.58,90786.66816294468,16.108,16.1313,16.0963,16.0963,90786.6682
2011-12-15 11:35:00,27.58,27.59,27.53,27.53,35349.56794972506,16.0963,16.1022,16.0671,16.0671,35349.5679
2011-12-15 11:40:00,27.53,27.56,27.53,27.54,82370.10436539109,16.0671,16.0846,16.0671,16.073,82370.1044
2011-12-15 11:45:00,27.53,27.57,27.51,27.52,48030.524071372456,16.0671,16.0905,16.0555,16.0613,48030.5241
2011-12-15 11:50:00,27.5,27.51,27.39,27.45,108068.67916058804,16.0496,16.0555,15.9854,16.0204,108068.6792
2011-12-15 11:55:00,27.45,27.46,27.4,27.4,98642.12770732802,16.0204,16.0263,15.9913,15.9913,98642.1277
2011-12-15 12:00:00,27.41,27.45,27.4,27.45,147682.6394344069,15.9971,16.0204,15.9913,16.0204,147682.6394
2011-12-15 12:05:00,27.45,27.49,27.42,27.46,63292.55975760296,16.0204,16.0438,16.0029,16.0263,63292.5598
2011-12-15 12:10:00,27.46,27.48,27.39,27.42,60262.59679048367,16.0263,16.038,15.9854,16.0029,60262.5968
2011-12-15 12:15:00,27.42,27.48,27.4,27.46,69240.26484120749,16.0029,16.038,15.9913,16.0263,69240.2648
2011-12-15 12:20:00,27.46,27.55,27.45,27.49,101672.0906744473,16.0263,16.0788,16.0204,16.0438,101672.0907
2011-12-15 12:25:00,27.49,27.53,27.47,27.52,68342.4980361351,16.0438,16.0671,16.0321,16.0613,68342.498
2011-12-15 12:30:00,27.53,27.53,27.49,27.52,48928.29087644485,16.0671,16.0671,16.0438,16.0613,48928.2909
2011-12-15 12:35:00,27.53,27.55,27.48,27.55,46010.5487599596,16.0671,16.0788,16.038,16.0788,46010.5488
2011-12-15 12:40:00,27.55,27.55,27.4,27.4,130400.62843676354,16.0788,16.0788,15.9913,15.9913,130400.6284
2011-12-15 12:45:00,27.41,27.47,27.39,27.43,55661.54191448771,15.9971,16.0321,15.9854,16.0088,55661.5419
2011-12-15 12:50:00,27.44,27.45,27.35,27.36,67108.06867916058,16.0146,16.0204,15.9621,15.9679,67108.0687
2011-12-15 12:55:00,27.37,27.4,27.34,27.37,46122.76961059365,15.9738,15.9913,15.9563,15.9738,46122.7696
2011-12-15 13:00:00,27.37,27.41,27.34,27.39,51172.7078891258,15.9738,15.9971,15.9563,15.9854,51172.7079
2011-12-15 13:05:00,27.4,27.4,27.35,27.4,61721.46784872629,15.9913,15.9913,15.9621,15.9913,61721.4678
2011-12-15 13:10:00,27.4,27.41,27.29,27.29,55212.65851195152,15.9913,15.9971,15.9271,15.9271,55212.6585
2011-12-15 13:15:00,27.3,27.31,27.27,27.27,135787.22926719784,15.9329,15.9387,15.9154,15.9154,135787.2293
2011-12-15 13:20:00,27.28,27.28,27.22,27.25,104477.6119402985,15.9212,15.9212,15.8862,15.9037,104477.6119
2011-12-15 13:25:00,27.25,27.3,27.22,27.24,61384.80529682415,15.9037,15.9329,15.8862,15.8979,61384.8053
2011-12-15 13:30:00,27.25,27.26,27.08,27.09,131186.17439120187,15.9037,15.9096,15.8045,15.8103,131186.1744
2011-12-15 13:35:00,27.09,27.2,27.06,27.19,94265.51453260017,15.8103,15.8745,15.7928,15.8687,94265.5145
2011-12-15 13:40:00,27.19,27.37,27.17,27.32,188755.4707664684,15.8687,15.9738,15.857,15.9446,188755.4708
2011-12-15 13:45:00,27.32,27.35,27.29,27.31,33217.37178767815,15.9446,15.9621,15.9271,15.9387,33217.3718
2011-12-15 13:50:00,27.31,27.34,27.28,27.3,57569.29637526653,15.9387,15.9563,15.9212,15.9329,57569.2964
2011-12-15 13:55:00,27.31,27.32,27.26,27.26,42868.36494220626,15.9387,15.9446,15.9096,15.9096,42868.3649
2011-12-15 14:00:00,27.25,27.31,27.25,27.31,25810.795645831,15.9037,15.9387,15.9037,15.9387,25810.7956
2011-12-15 14:05:00,27.3,27.3,27.21,27.24,60038.15508921557,15.9329,15.9329,15.8804,15.8979,60038.1551
2011-12-15 14:10:00,27.24,27.29,27.21,27.23,77432.38693749298,15.8979,15.9271,15.8804,15.8921,77432.3869
2011-12-15 14:15:00,27.23,27.25,27.2,27.21,56447.08786892604,15.8921,15.9037,15.8745,15.8804,56447.0879
2011-12-15 14:20:00,27.22,27.27,27.21,27.22,42980.58579284031,15.8862,15.9154,15.8804,15.8862,42980.5858
2011-12-15 14:25:00,27.21,27.22,27.16,27.18,77656.82863876107,15.8804,15.8862,15.8512,15.8629,77656.8286
2011-12-15 14:30:00,27.19,27.21,27.15,27.16,75075.74907417798,15.8687,15.8804,15.8454,15.8512,75075.7491
2011-12-15 14:35:00,27.16,27.17,27.09,27.14,151498.14835596454,15.8512,15.857,15.8103,15.8395,151498.1484
2011-12-15 14:40:00,27.14,27.19,27.13,27.19,82706.76691729322,15.8395,15.8687,15.8337,15.8687,82706.7669
2011-12-15 14:45:00,27.19,27.21,27.12,27.13,130063.9658848614,15.8687,15.8804,15.8279,15.8337,130063.9659
2011-12-15 14:50:00,27.14,27.2,27.13,27.2,83716.75457299966,15.8395,15.8745,15.8337,15.8745,83716.7546
2011-12-15 14:55:00,27.19,27.28,27.19,27.28,239591.5161036921,15.8687,15.9212,15.8687,15.9212,239591.5161
2011-12-15 15:00:00,27.27,27.27,27.21,27.25,75524.63247671416,15.9154,15.9154,15.8804,15.9037,75524.6325
2011-12-15 15:05:00,27.26,27.26,27.21,27.26,95163.28133767254,15.9096,15.9096,15.8804,15.9096,95163.2813
2011-12-15 15:10:00,27.25,27.29,27.2,27.2,81584.55841095276,15.9037,15.9271,15.8745,15.8745,81584.5584
2011-12-15 15:15:00,27.2,27.31,27.2,27.29,76759.0618336887,15.8745,15.9387,15.8745,15.9271,76759.0618
2011-12-15 15:20:00,27.29,27.29,27.21,27.21,126136.23611266972,15.9271,15.9271,15.8804,15.8804,126136.2361
2011-12-15 15:25:00,27.21,27.25,27.18,27.22,132532.82459881046,15.8804,15.9037,15.8629,15.8862,132532.8246
2011-12-15 15:30:00,27.21,27.29,27.21,27.23,161373.58321176074,15.8804,15.9271,15.8804,15.8921,161373.5832
2011-12-15 15:35:00,27.23,27.28,27.19,27.28,307036.2473347548,15.8921,15.9212,15.8687,15.9212,307036.2473
2011-12-15 15:40:00,27.28,27.28,27.13,27.13,200875.3226349456,15.9212,15.9212,15.8337,15.8337,200875.3226
2011-12-15 15:45:00,27.13,27.14,27.05,27.14,227135.0016833128,15.8337,15.8395,15.787,15.8395,227135.0017
2011-12-15 15:50:00,27.13,27.13,27.0,27.01,251374.70542026707,15.8337,15.8337,15.7578,15.7637,251374.7054
2011-12-15 15:55:00,27.01,27.08,27.01,27.05,487262.93345303554,15.7637,15.8045,15.7637,15.787,487262.9335
2011-12-16 09:30:00,27.22,27.42,27.14,27.37,1297946.3584333968,15.8862,16.0029,15.8395,15.9738,1297946.3584
2011-12-16 09:35:00,27.37,27.41,27.24,27.35,86858.938390753,15.9738,15.9971,15.8979,15.9621,86858.9384
2011-12-16 09:40:00,27.34,27.38,27.18,27.2,73616.87801593536,15.9563,15.9796,15.8629,15.8745,73616.878
2011-12-16 09:45:00,27.19,27.21,27.13,27.13,64526.98911457748,15.8687,15.8804,15.8337,15.8337,64526.9891
2011-12-16 09:50:00,27.13,27.22,27.13,27.22,137807.2045786107,15.8337,15.8862,15.8337,15.8862,137807.2046
2011-12-16 09:55:00,27.21,27.3,27.21,27.29,185725.5077993491,15.8804,15.9329,15.8804,15.9271,185725.5078
2011-12-16 10:00:00,27.29,27.3,27.19,27.26,286050.94826618786,15.9271,15.9329,15.8687,15.9096,286050.9483
2011-12-16 10:05:00,27.27,27.44,27.26,27.4,249579.1718101223,15.9154,16.0146,15.9096,15.9913,249579.1718
2011-12-16 10:10:00,27.4,27.44,27.39,27.41,141061.6092469981,15.9913,16.0146,15.9854,15.9971,141061.6092
2011-12-16 10:15:00,27.42,27.48,27.41,27.46,210638.5366401077,16.0029,16.038,15.9971,16.0263,210638.5366
2011-12-16 10:20:00,27.46,27.51,27.4,27.41,104702.0536415666,16.0263,16.0555,15.9913,15.9971,104702.0536
2011-12-16 10:25:00,27.41,27.45,27.36,27.37,102569.85747951968,15.9971,16.0204,15.9679,15.9738,102569.8575
2011-12-16 10:30:00,27.37,27.41,27.34,27.35,84277.8588261699,15.9738,15.9971,15.9563,15.9621,84277.8588
2011-12-16 10:35:00,27.35,27.42,27.34,27.4,121422.96038603972,15.9621,16.0029,15.9563,15.9913,121422.9604
2011-12-16 10:40:00,27.41,27.52,27.38,27.49,253058.01817977772,15.9971,16.0613,15.9796,16.0438,253058.0182
2011-12-16 10:45:00,27.48,27.5,27.42,27.44,92021.0975199192,16.038,16.0496,16.0029,16.0146,92021.0975
2011-12-16 10:50:00,27.44,27.46,27.4,27.43,57344.85467399842,16.0146,16.0263,15.9913,16.0088,57344.8547
2011-12-16 10:55:00,27.42,27.43,27.35,27.4,72606.89036022892,16.0029,16.0088,15.9621,15.9913,72606.8904
2011-12-16 11:00:00,27.4,27.42,27.37,27.38,69576.92739310964,15.9913,16.0029,15.9738,15.9796,69576.9274
2011-12-16 11:05:00,27.38,27.38,27.33,27.34,59252.60913477724,15.9796,15.9796,15.9504,15.9563,59252.6091
2011-12-16 11:10:00,27.34,27.41,27.34,27.37,100100.99876557064,15.9563,15.9971,15.9563,15.9738,100100.9988
2011-12-16 11:15:00,27.37,27.39,27.32,27.35,81809.00011222085,15.9738,15.9854,15.9446,15.9621,81809.0001
2011-12-16 11:20:00,27.34,27.39,27.33,27.38,62170.35125126248,15.9563,15.9854,15.9504,15.9796,62170.3513
2011-12-16 11:25:00,27.38,27.47,27.38,27.46,111210.86297834136,15.9796,16.0321,15.9796,16.0263,111210.863
2011-12-16 11:30:00,27.47,27.48,27.35,27.36,70362.47334754797,16.0321,16.038,15.9621,15.9679,70362.4733
2011-12-16 11:35:00,27.36,27.37,27.3,27.3,67781.39378296486,15.9679,15.9738,15.9329,15.9329,67781.3938
2011-12-16 11:40:00,27.3,27.32,27.29,27.29,44439.45685108293,15.9329,15.9446,15.9271,15.9271,44439.4569
2011-12-16 11:45:00,27.29,27.31,27.28,27.29,74290.20311973964,15.9271,15.9387,15.9212,15.9271,74290.2031
2011-12-16 11:50:00,27.29,27.29,27.21,27.21,91235.55156548086,15.9271,15.9271,15.8804,15.8804,91235.5516
2011-12-16 11:55:00,27.2,27.21,27.1,27.1,70362.47334754797,15.8745,15.8804,15.8162,15.8162,70362.4733
2011-12-16 12:00:00,27.1,27.14,27.06,27.13,112557.51318594994,15.8162,15.8395,15.7928,15.8337,112557.5132
2011-12-16 12:05:00,27.13,27.18,27.12,27.17,53529.3457524408,15.8337,15.8629,15.8279,15.857,53529.3458
2011-12-16 12:10:00,27.17,27.22,27.16,27.18,39389.518572550776,15.857,15.8862,15.8512,15.8629,39389.5186
2011-12-16 12:15:00,27.18,27.2,27.17,27.19,38716.19346874649,15.8629,15.8745,15.857,15.8687,38716.1935
2011-12-16 12:20:00,27.19,27.2,27.14,27.15,34339.580294018626,15.8687,15.8745,15.8395,15.8454,34339.5803
2011-12-16 12:25:00,27.15,27.16,27.11,27.11,53417.124901806754,15.8454,15.8512,15.822,15.822,53417.1249
2011-12-16 12:30:00,27.11,27.11,26.97,26.98,101784.31152508136,15.822,15.822,15.7403,15.7461,101784.3115
2011-12-16 12:35:00,26.98,27.01,26.93,26.97,85063.40478060824,15.7461,15.7637,15.717,15.7403,85063.4048
2011-12-16 12:40:00,26.98,26.99,26.89,26.89,94826.6187857704,15.7461,15.752,15.6936,15.6936,94826.6188
2011-12-16 12:45:00,26.88,26.91,26.84,26.88,143867.13051284928,15.6878,15.7053,15.6644,15.6878,143867.1305
2011-12-16 12:50:00,26.88,26.88,26.8,26.82,218830.6587363932,15.6878,15.6878,15.6411,15.6528,218830.6587
2011-12-16 12:55:00,26.81,26.88,26.78,26.85,272696.6670407362,15.6469,15.6878,15.6294,15.6703,272696.667
2011-12-16 13:00:00,26.85,26.94,26.82,26.9,110874.20042643925,15.6703,15.7228,15.6528,15.6995,110874.2004
2011-12-16 13:05:00,26.9,26.92,26.88,26.92,46683.87386376388,15.6995,15.7111,15.6878,15.7111,46683.8739
2011-12-16 13:10:00,26.92,26.96,26.91,26.95,97071.03579845135,15.7111,15.7345,15.7053,15.7286,97071.0358
2011-12-16 13:15:00,26.95,26.99,26.94,26.98,48030.524071372456,15.7286,15.752,15.7228,15.7461,48030.5241
2011-12-16 13:20:00,26.99,27.01,26.99,27.0,51509.37044102794,15.752,15.7637,15.752,15.7578,51509.3704
2011-12-16 13:25:00,27.0,27.0,26.96,27.0,51958.25384356413,15.7578,15.7578,15.7345,15.7578,51958.2538
2011-12-16 13:30:00,27.0,27.03,26.99,27.02,81360.11670968466,15.7578,15.7753,15.752,15.7695,81360.1167
2011-12-16 13:35:00,27.01,27.02,26.94,26.94,47806.08237010436,15.7637,15.7695,15.7228,15.7228,47806.0824
2011-12-16 13:40:00,26.95,26.95,26.88,26.9,34227.35944338458,15.7286,15.7286,15.6878,15.6995,34227.3594
2011-12-16 13:45:00,26.9,26.99,26.89,26.98,73392.43631466725,15.6995,15.752,15.6936,15.7461,73392.4363
2011-12-16 13:50:00,26.98,26.99,26.96,26.97,59477.05083604533,15.7461,15.752,15.7345,15.7403,59477.0508
2011-12-16 13:55:00,26.96,26.96,26.8,26.84,131298.39524183594,15.7345,15.7345,15.6411,15.6644,131298.3952
2011-12-16 14:00:00,26.84,26.88,26.81,26.85,71484.68185388845,15.6644,15.6878,15.6469,15.6703,71484.6819
2011-12-16 14:05:00,26.85,26.91,26.83,26.83,138368.30883178097,15.6703,15.7053,15.6586,15.6586,138368.3088
2011-12-16 14:10:00,26.84,26.88,26.82,26.86,60487.038491751766,15.6644,15.6878,15.6528,15.6761,60487.0385
2011-12-16 14:15:00,26.85,26.86,26.82,26.85,74739.08652227583,15.6703,15.6761,15.6528,15.6703,74739.0865
2011-12-16 14:20:00,26.85,26.87,26.82,26.83,136572.77522163617,15.6703,15.6819,15.6528,15.6586,136572.7752
2011-12-16 14:25:00,26.83,26.86,26.82,26.82,57793.73807653462,15.6586,15.6761,15.6528,15.6528,57793.7381
2011-12-16 14:30:00,26.82,26.89,26.79,26.88,114240.82594546066,15.6528,15.6936,15.6353,15.6878,114240.8259
2011-12-16 14:35:00,26.88,26.88,26.83,26.85,57457.07552463248,15.6878,15.6878,15.6586,15.6703,57457.0755
2011-12-16 14:40:00,26.85,26.87,26.84,26.86,40062.84367635506,15.6703,15.6819,15.6644,15.6761,40062.8437
2011-12-16 14:45:00,26.86,26.97,26.86,26.95,75075.74907417798,15.6761,15.7403,15.6761,15.7286,75075.7491
2011-12-16 14:50:00,26.95,26.96,26.91,26.92,51733.81214229604,15.7286,15.7345,15.7053,15.7111,51733.8121
2011-12-16 14:55:00,26.91,26.92,26.88,26.89,72494.66950959488,15.7053,15.7111,15.6878,15.6936,72494.6695
2011-12-16 15:00:00,26.88,26.88,26.84,26.84,90786.66816294468,15.6878,15.6878,15.6644,15.6644,90786.6682
2011-12-16 15:05:00,26.84,26.86,26.83,26.83,57344.85467399842,15.6644,15.6761,15.6586,15.6586,57344.8547
2011-12-16 15:10:00,26.84,26.92,26.83,26.91,112333.07148468184,15.6644,15.7111,15.6586,15.7053,112333.0715
2011-12-16 15:15:00,26.92,26.94,26.91,26.91,69240.26484120749,15.7111,15.7228,15.7053,15.7053,69240.2648
2011-12-16 15:20:00,26.92,26.94,26.8,26.82,139378.29648748736,15.7111,15.7228,15.6411,15.6528,139378.2965
2011-12-16 15:25:00,26.82,26.88,26.81,26.83,95948.82729211087,15.6528,15.6878,15.6469,15.6586,95948.8273
2011-12-16 15:30:00,26.82,26.88,26.81,26.87,103243.18258332396,15.6528,15.6878,15.6469,15.6819,103243.1826
2011-12-16 15:35:00,26.87,26.9,26.85,26.86,104365.39108966444,15.6819,15.6995,15.6703,15.6761,104365.3911
2011-12-16 15:40:00,26.86,26.9,26.82,26.82,157782.5159914712,15.6761,15.6995,15.6528,15.6528,157782.516
2011-12-16 15:45:00,26.82,26.88,26.8,26.88,233868.2527213556,15.6528,15.6878,15.6411,15.6878,233868.2527
2011-12-16 15:50:00,26.88,26.88,26.81,26.88,202783.0770957244,15.6878,15.6878,15.6469,15.6878,202783.0771
2011-12-16 15:55:00,26.88,26.95,26.88,26.9,557064.3025474133,15.6878,15.7286,15.6878,15.6995,557064.3025
2011-12-19 09:30:00,26.96,27.08,26.92,26.94,105150.9370441028,15.7345,15.8045,15.7111,15.7228,105150.937
2011-12-19 09:35:00,26.94,27.02,26.91,26.91,91011.10986421276,15.7228,15.7695,15.7053,15.7053,91011.1099
2011-12-19 09:40:00,26.91,26.96,26.88,26.9,100325.44046683871,15.7053,15.7345,15.6878,15.6995,100325.4405
2011-12-19 09:45:00,26.9,26.91,26.74,26.8,100998.76557064302,15.6995,15.7053,15.6061,15.6411,100998.7656
2011-12-19 09:50:00,26.8,26.8,26.69,26.7,125014.02760632924,15.6411,15.6411,15.5769,15.5827,125014.0276
2011-12-19 09:55:00,26.71,26.71,26.6,26.67,67108.06867916058,15.5886,15.5886,15.5244,15.5652,67108.0687
2011-12-19 10:00:00,26.69,26.69,26.56,26.56,137021.65862417236,15.5769,15.5769,15.501,15.501,137021.6586
2011-12-19 10:05:00,26.57,26.66,26.55,26.58,144652.67646728762,15.5069,15.5594,15.4952,15.5127,144652.6765
2011-12-19 10:10:00,26.58,26.6,26.51,26.55,82145.662664123,15.5127,15.5244,15.4718,15.4952,82145.6627
2011-12-19 10:15:00,26.55,26.58,26.47,26.48,166199.07978902478,15.4952,15.5127,15.4485,15.4543,166199.0798
2011-12-19 10:20:00,26.5,26.52,26.33,26.33,234878.2403770621,15.466,15.4777,15.3668,15.3668,234878.2404
2011-12-19 10:25:00,26.33,26.37,26.29,26.33,176747.8397486253,15.3668,15.3901,15.3434,15.3668,176747.8397
2011-12-19 10:30:00,26.34,26.38,26.28,26.31,173381.21422960385,15.3726,15.396,15.3376,15.3551,173381.2142
2011-12-19 10:35:00,26.31,26.39,26.29,26.37,114801.9301986309,15.3551,15.4018,15.3434,15.3901,114801.9302
2011-12-19 10:40:00,26.37,26.37,26.3,26.3,64414.76826394344,15.3901,15.3901,15.3493,15.3493,64414.7683
2011-12-19 10:45:00,26.3,26.3,26.2,26.21,154303.66962181573,15.3493,15.3493,15.2909,15.2968,154303.6696
2011-12-19 10:50:00,26.21,26.21,26.06,26.07,231511.61485804064,15.2968,15.2968,15.2092,15.215,231511.6149
2011-12-19 10:55:00,26.06,26.13,26.06,26.13,89327.79710470205,15.2092,15.2501,15.2092,15.2501,89327.7971
2011-12-19 11:00:00,26.13,26.14,26.01,26.04,85063.40478060824,15.2501,15.2559,15.18,15.1975,85063.4048
2011-12-19 11:05:00,26.03,26.04,25.9,25.95,126024.01526203568,15.1917,15.1975,15.1158,15.145,126024.0153
2011-12-19 11:10:00,25.95,26.02,25.92,25.94,80686.79160588037,15.145,15.1859,15.1275,15.1392,80686.7916
2011-12-19 11:15:00,25.94,25.94,25.81,25.82,259566.82751655256,15.1392,15.1392,15.0633,15.0691,259566.8275
2011-12-19 11:20:00,25.82,25.86,25.82,25.82,251038.0428683649,15.0691,15.0925,15.0691,15.0691,251038.0429
2011-12-19 11:25:00,25.82,25.96,25.82,25.89,165301.3129839524,15.0691,15.1509,15.0691,15.11,165301.313
2011-12-19 11:30:00,25.89,25.93,25.87,25.92,99764.33621366847,15.11,15.1333,15.0983,15.1275,99764.3362
2011-12-19 11:35:00,25.93,25.94,25.82,25.82,186174.3912018853,15.1333,15.1392,15.0691,15.0691,186174.3912
2011-12-19 11:40:00,25.82,25.85,25.8,25.82,110874.20042643925,15.0691,15.0867,15.0575,15.0691,110874.2004
2011-12-19 11:45:00,25.82,25.88,25.78,25.87,124116.26080125688,15.0691,15.1042,15.0458,15.0983,124116.2608
2011-12-19 11:50:00,25.87,25.92,25.86,25.91,53417.124901806754,15.0983,15.1275,15.0925,15.1217,53417.1249
2011-12-19 11:55:00,25.91,25.94,25.88,25.9,71821.34440579059,15.1217,15.1392,15.1042,15.1158,71821.3444
2011-12-19 12:00:00,25.9,25.98,25.89,25.92,72045.78610705868,15.1158,15.1625,15.11,15.1275,72045.7861
2011-12-19 12:05:00,25.92,25.97,25.9,25.97,39165.07687128268,15.1275,15.1567,15.1158,15.1567,39165.0769
2011-12-19 12:10:00,25.98,25.98,25.9,25.92,48703.84917517674,15.1625,15.1625,15.1158,15.1275,48703.8492
2011-12-19 12:15:00,25.92,25.93,25.9,25.9,61160.36359555605,15.1275,15.1333,15.1158,15.1158,61160.3636
2011-12-19 12:20:00,25.9,25.9,25.86,25.87,59252.60913477724,15.1158,15.1158,15.0925,15.0983,59252.6091
2011-12-19 12:25:00,25.86,25.9,25.85,25.87,55998.20446638985,15.0925,15.1158,15.0867,15.0983,55998.2045
2011-12-19 12:30:00,25.88,25.88,25.81,25.87,71709.12355515655,15.1042,15.1042,15.0633,15.0983,71709.1236
2011-12-19 12:35:00,25.86,25.86,25.81,25.84,89888.90135787228,15.0925,15.0925,15.0633,15.0808,89888.9014
2011-12-19 12:40:00,25.84,25.87,25.82,25.86,66546.96442599034,15.0808,15.0983,15.0691,15.0925,66546.9644
2011-12-19 12:45:00,25.86,25.88,25.84,25.88,47357.19896756817,15.0925,15.1042,15.0808,15.1042,47357.199
2011-12-19 12:50:00,25.87,25.89,25.85,25.87,43541.69004601055,15.0983,15.11,15.0867,15.0983,43541.69
2011-12-19 12:55:00,25.87,25.98,25.85,25.98,193805.40904500056,15.0983,15.1625,15.0867,15.1625,193805.409
2011-12-19 13:00:00,25.98,26.09,25.98,26.08,138480.52968241498,15.1625,15.2267,15.1625,15.2209,138480.5297
2011-12-19 13:05:00,26.08,26.17,26.07,26.16,102120.9740769835,15.2209,15.2734,15.215,15.2676,102120.9741
2011-12-19 13:10:00,26.16,26.22,26.09,26.09,196835.37201211983,15.2676,15.3026,15.2267,15.2267,196835.372
2011-12-19 13:15:00,26.09,26.09,26.01,26.01,84277.8588261699,15.2267,15.2267,15.18,15.18,84277.8588
2011-12-19 13:20:00,26.02,26.02,25.98,26.01,86634.4966894849,15.1859,15.1859,15.1625,15.18,86634.4967
2011-12-19 13:25:00,26.01,26.02,25.98,25.99,66322.52272472225,15.18,15.1859,15.1625,15.1684,66322.5227
2011-12-19 13:30:00,25.99,26.05,25.99,26.02,109190.88766692852,15.1684,15.2034,15.1684,15.1859,109190.8877
2011-12-19 13:35:00,26.01,26.01,25.95,26.01,84726.74222870609,15.18,15.18,15.145,15.18,84726.7422
2011-12-19 13:40:00,26.0,26.05,25.99,26.05,51733.81214229604,15.1742,15.2034,15.1684,15.2034,51733.8121
2011-12-19 13:45:00,26.05,26.1,26.05,26.09,71821.34440579059,15.2034,15.2326,15.2034,15.2267,71821.3444
2011-12-19 13:50:00,26.1,26.19,26.09,26.14,77993.49119066322,15.2326,15.2851,15.2267,15.2559,77993.4912
2011-12-19 13:55:00,26.14,26.15,26.1,26.13,74626.86567164179,15.2559,15.2617,15.2326,15.2501,74626.8657
2011-12-19 14:00:00,26.14,26.14,26.05,26.06,103018.74088205588,15.2559,15.2559,15.2034,15.2092,103018.7409
2011-12-19 14:05:00,26.05,26.06,26.01,26.02,54651.55425878128,15.2034,15.2092,15.18,15.1859,54651.5543
2011-12-19 14:10:00,26.01,26.02,25.98,25.98,71484.68185388845,15.18,15.1859,15.1625,15.1625,71484.6819
2011-12-19 14:15:00,25.98,26.01,25.89,25.9,114016.38424419257,15.1625,15.18,15.11,15.1158,114016.3842
2011-12-19 14:20:00,25.89,25.96,25.89,25.93,76422.39928178655,15.11,15.1509,15.11,15.1333,76422.3993
2011-12-19 14:25:00,25.93,25.97,25.89,25.91,79452.36224890585,15.1333,15.1567,15.11,15.1217,79452.3622
2011-12-19 14:30:00,25.91,25.95,25.89,25.93,61609.24699809224,15.1217,15.145,15.11,15.1333,61609.247
2011-12-19 14:35:00,25.93,25.99,25.9,25.99,138031.6462798788,15.1333,15.1684,15.1158,15.1684,138031.6463
2011-12-19 14:40:00,25.99,26.08,25.98,26.07,105487.59959600492,15.1684,15.2209,15.1625,15.215,105487.5996
2011-12-19 14:45:00,26.06,26.07,26.01,26.06,99315.4528111323,15.2092,15.215,15.18,15.2092,99315.4528
2011-12-19 14:50:00,26.06,26.06,26.03,26.06,67220.28952979464,15.2092,15.2092,15.1917,15.2092,67220.2895
2011-12-19 14:55:00,26.07,26.14,26.06,26.11,89664.45965660419,15.215,15.2559,15.2092,15.2384,89664.4597
2011-12-19 15:00:00,26.11,26.11,25.95,25.97,193468.7464930984,15.2384,15.2384,15.145,15.1567,193468.7465
2011-12-19 15:05:00,25.95,26.01,25.88,25.91,227920.5476377511,15.145,15.18,15.1042,15.1217,227920.5476
2011-12-19 15:10:00,25.91,25.93,25.88,25.9,177533.38570306363,15.1217,15.1333,15.1042,15.1158,177533.3857
2011-12-19 15:15:00,25.89,25.98,25.88,25.98,169902.36785994837,15.11,15.1625,15.1042,15.1625,169902.3679
2011-12-19 15:20:00,25.98,25.98,25.9,25.9,155874.7615306924,15.1625,15.1625,15.1158,15.1158,155874.7615
2011-12-19 15:25:00,25.9,25.9,25.82,25.82,169341.26360677814,15.1158,15.1158,15.0691,15.0691,169341.2636
2011-12-19 15:30:00,25.83,25.88,25.81,25.82,189092.13331837056,15.075,15.1042,15.0633,15.0691,189092.1333
2011-12-19 15:35:00,25.82,25.89,25.8,25.88,136909.43777353832,15.0691,15.11,15.0575,15.1042,136909.4378
2011-12-19 15:40:00,25.88,25.95,25.82,25.91,332285.9387274155,15.1042,15.145,15.0691,15.1217,332285.9387
2011-12-19 15:45:00,25.91,25.93,25.83,25.83,323869.3749298619,15.1217,15.1333,15.075,15.075,323869.3749
2011-12-19 15:50:00,25.83,25.87,25.78,25.78,439120.188531029,15.075,15.0983,15.0458,15.0458,439120.1885
2011-12-19 15:55:00,25.79,25.88,25.79,25.86,607900.347884637,15.0516,15.1042,15.0516,15.0925,607900.3479
2011-12-20 09:30:00,26.47,26.88,26.47,26.86,328245.9881045898,15.4485,15.6878,15.4485,15.6761,328245.9881
2011-12-20 09:35:00,26.85,27.05,26.77,26.99,278083.2678711704,15.6703,15.787,15.6236,15.752,278083.2679
2011-12-20 09:40:00,27.0,27.17,26.99,27.04,195039.83840197508,15.7578,15.857,15.752,15.7812,195039.8384
2011-12-20 09:45:00,27.04,27.06,26.94,27.04,220626.192346538,15.7812,15.7928,15.7228,15.7812,220626.1923
2011-12-20 09:50:00,27.04,27.04,26.91,26.91,176747.8397486253,15.7812,15.7812,15.7053,15.7053,176747.8397
2011-12-20 09:55:00,26.9,26.92,26.81,26.82,191673.21288295364,15.6995,15.7111,15.6469,15.6528,191673.2129
2011-12-20 10:00:00,26.83,26.87,26.8,26.85,121422.96038603972,15.6586,15.6819,15.6411,15.6703,121422.9604
2011-12-20 10:05:00,26.86,26.89,26.76,26.78,93592.18942879589,15.6761,15.6936,15.6177,15.6294,93592.1894
2011-12-20 10:10:00,26.77,26.83,26.74,26.82,87644.48434519133,15.6236,15.6586,15.6061,15.6528,87644.4843
2011-12-20 10:15:00,26.82,26.84,26.77,26.77,77432.38693749298,15.6528,15.6644,15.6236,15.6236,77432.3869
2011-12-20 10:20:00,26.77,26.77,26.72,26.77,81023.45415778251,15.6236,15.6236,15.5944,15.6236,81023.4542
2011-12-20 10:25:00,26.77,26.91,26.75,26.89,252609.1347772416,15.6236,15.7053,15.6119,15.6936,252609.1348
2011-12-20 10:30:00,26.89,26.96,26.89,26.95,129502.86163169116,15.6936,15.7345,15.6936,15.7286,129502.8616
2011-12-20 10:35:00,26.95,26.96,26.81,26.81,105038.71619346876,15.7286,15.7345,15.6469,15.6469,105038.7162
2011-12-20 10:40:00,26.81,26.84,26.77,26.8,102008.75322634944,15.6469,15.6644,15.6236,15.6411,102008.7532
2011-12-20 10:45:00,26.8,26.87,26.79,26.8,87868.92604645943,15.6411,15.6819,15.6353,15.6411,87868.926
2011-12-20 10:50:00,26.8,26.84,26.79,26.8,109415.3293681966,15.6411,15.6644,15.6353,15.6411,109415.3294
2011-12-20 10:55:00,26.8,26.88,26.77,26.8,125238.46930759736,15.6411,15.6878,15.6236,15.6411,125238.4693
2011-12-20 11:00:00,26.8,26.88,26.8,26.86,98754.34855796206,15.6411,15.6878,15.6411,15.6761,98754.3486
2011-12-20 11:05:00,26.87,26.92,26.83,26.84,63741.44316013915,15.6819,15.7111,15.6586,15.6644,63741.4432
2011-12-20 11:10:00,26.84,26.86,26.82,26.83,99652.11536303443,15.6644,15.6761,15.6528,15.6586,99652.1154
2011-12-20 11:15:00,26.83,26.9,26.82,26.9,56895.97127146224,15.6586,15.6995,15.6528,15.6995,56895.9713
2011-12-20 11:20:00,26.9,26.94,26.85,26.87,82257.88351475704,15.6995,15.7228,15.6703,15.6819,82257.8835
2011-12-20 11:25:00,26.87,26.88,26.8,26.84,54314.891706879134,15.6819,15.6878,15.6411,15.6644,54314.8917
2011-12-20 11:30:00,26.85,26.88,26.82,26.84,52294.91639546627,15.6703,15.6878,15.6528,15.6644,52294.9164
2011-12-20 11:35:00,26.85,26.86,26.75,26.8,67220.28952979464,15.6703,15.6761,15.6119,15.6411,67220.2895
2011-12-20 11:40:00,26.8,26.8,26.74,26.75,33329.5926383122,15.6411,15.6411,15.6061,15.6119,33329.5926
2011-12-20 11:45:00,26.75,26.77,26.67,26.74,149253.73134328358,15.6119,15.6236,15.5652,15.6061,149253.7313
2011-12-20 11:50:00,26.75,26.8,26.69,26.77,91459.99326674896,15.6119,15.6411,15.5769,15.6236,91459.9933
2011-12-20 11:55:00,26.78,26.85,26.78,26.85,49826.05768151722,15.6294,15.6703,15.6294,15.6703,49826.0577
2011-12-20 12:00:00,26.84,26.87,26.79,26.86,107732.01660868588,15.6644,15.6819,15.6353,15.6761,107732.0166
2011-12-20 12:05:00,26.86,26.9,26.85,26.89,231736.0565593087,15.6761,15.6995,15.6703,15.6936,231736.0566
2011-12-20 12:10:00,26.9,26.96,26.89,26.95,107170.91235551564,15.6995,15.7345,15.6936,15.7286,107170.9124
2011-12-20 12:15:00,26.95,26.96,26.88,26.88,75300.19077544607,15.7286,15.7345,15.6878,15.6878,75300.1908
2011-12-20 12:20:00,26.89,26.91,26.88,26.89,121310.73953540568,15.6936,15.7053,15.6878,15.6936,121310.7395
2011-12-20 12:25:00,26.88,26.89,26.88,26.88,47244.97811693412,15.6878,15.6936,15.6878,15.6878,47244.9781
2011-12-20 12:30:00,26.88,26.88,26.86,26.88,79789.02480080798,15.6878,15.6878,15.6761,15.6878,79789.0248
2011-12-20 12:35:00,26.87,26.9,26.87,26.9,52182.69554483223,15.6819,15.6995,15.6819,15.6995,52182.6955
2011-12-20 12:40:00,26.9,26.95,26.88,26.92,84838.96307934013,15.6995,15.7286,15.6878,15.7111,84838.9631
2011-12-20 12:45:00,26.91,26.92,26.88,26.9,38716.19346874649,15.7053,15.7111,15.6878,15.6995,38716.1935
2011-12-20 12:50:00,26.9,26.94,26.89,26.9,85736.72988441252,15.6995,15.7228,15.6936,15.6995,85736.7299
2011-12-20 12:55:00,26.91,26.94,26.88,26.92,55100.43766131747,15.7053,15.7228,15.6878,15.7111,55100.4377
2011-12-20 13:00:00,26.93,26.99,26.91,26.93,97968.80260352373,15.717,15.752,15.7053,15.717,97968.8026
2011-12-20 13:05:00,26.94,26.99,26.91,26.98,72382.44865896083,15.7228,15.752,15.7053,15.7461,72382.4487
2011-12-20 13:10:00,26.97,26.98,26.89,26.91,65873.63932218606,15.7403,15.7461,15.6936,15.7053,65873.6393
2011-12-20 13:15:00,26.91,26.92,26.89,26.9,46683.87386376388,15.7053,15.7111,15.6936,15.6995,46683.8739
2011-12-20 13:20:00,26.9,26.94,26.9,26.94,58467.0631803389,15.6995,15.7228,15.6995,15.7228,58467.0632
2011-12-20 13:25:00,26.94,26.98,26.92,26.93,51958.25384356413,15.7228,15.7461,15.7111,15.717,51958.2538
2011-12-20 13:30:00,26.93,26.94,26.89,26.92,139041.6339355852,15.717,15.7228,15.6936,15.7111,139041.6339
2011-12-20 13:35:00,26.91,26.93,26.88,26.92,78891.2579957356,15.7053,15.717,15.6878,15.7111,78891.258
2011-12-20 13:40:00,26.93,26.95,26.92,26.94,60150.37593984962,15.717,15.7286,15.7111,15.7228,60150.3759
2011-12-20 13:45:00,26.94,26.95,26.9,26.94,63517.001458871055,15.7228,15.7286,15.6995,15.7228,63517.0015
2011-12-20 13:50:00,26.94,26.95,26.89,26.9,74177.98226910559,15.7228,15.7286,15.6936,15.6995,74177.9823
2011-12-20 13:55:00,26.9,26.93,26.89,26.91,42419.48153967007,15.6995,15.717,15.6936,15.7053,42419.4815
2011-12-20 14:00:00,26.92,26.94,26.84,26.85,105712.04129727304,15.7111,15.7228,15.6644,15.6703,105712.0413
2011-12-20 14:05:00,26.84,26.88,26.82,26.87,118954.10167209066,15.6644,15.6878,15.6528,15.6819,118954.1017
2011-12-20 14:10:00,26.87,26.91,26.86,26.9,97071.03579845135,15.6819,15.7053,15.6761,15.6995,97071.0358
2011-12-20 14:15:00,26.9,26.96,26.9,26.94,137919.42542924476,15.6995,15.7345,15.6995,15.7228,137919.4254
2011-12-20 14:20:00,26.93,26.93,26.88,26.89,108405.34171249018,15.717,15.717,15.6878,15.6936,108405.3417
2011-12-20 14:25:00,26.89,26.94,26.89,26.9,80574.57075524631,15.6936,15.7228,15.6936,15.6995,80574.5708
2011-12-20 14:30:00,26.91,26.96,26.9,26.96,197284.25541465604,15.7053,15.7345,15.6995,15.7345,197284.2554
2011-12-20 14:35:00,26.96,26.96,26.92,26.92,72943.55291213107,15.7345,15.7345,15.7111,15.7111,72943.5529
2011-12-20 14:40:00,26.92,27.04,26.92,27.01,295926.383121984,15.7111,15.7812,15.7111,15.7637,295926.3831
2011-12-20 14:45:00,27.0,27.0,26.93,26.93,209179.6655818651,15.7578,15.7578,15.717,15.717,209179.6656
2011-12-20 14:50:00,26.93,27.01,26.93,27.0,113455.27999102233,15.717,15.7637,15.717,15.7578,113455.28
2011-12-20 14:55:00,27.0,27.0,26.93,26.94,117831.8931657502,15.7578,15.7578,15.717,15.7228,117831.8932
2011-12-20 15:00:00,26.94,26.96,26.91,26.93,167096.84659409718,15.7228,15.7345,15.7053,15.717,167096.8466
2011-12-20 15:05:00,26.92,27.0,26.92,26.99,109303.10851756256,15.7111,15.7578,15.7111,15.752,109303.1085
2011-12-20 15:10:00,26.99,27.01,26.97,26.98,138817.19223431713,15.752,15.7637,15.7403,15.7461,138817.1922
2011-12-20 15:15:00,26.98,27.03,26.95,26.95,150712.6024015262,15.7461,15.7753,15.7286,15.7286,150712.6024
2011-12-20 15:20:00,26.95,26.95,26.9,26.9,214678.48726293343,15.7286,15.7286,15.6995,15.6995,214678.4873
2011-12-20 15:25:00,26.9,26.94,26.85,26.89,347996.85781618225,15.6995,15.7228,15.6703,15.6936,347996.8578
2011-12-20 15:30:00,26.89,26.89,26.82,26.84,244641.4543822242,15.6936,15.6936,15.6528,15.6644,244641.4544
2011-12-20 15:35:00,26.83,26.88,26.76,26.85,411962.7426775895,15.6586,15.6878,15.6177,15.6703,411962.7427
2011-12-20 15:40:00,26.85,26.95,26.81,26.92,514644.8210077432,15.6703,15.7286,15.6469,15.7111,514644.821
2011-12-20 15:45:00,26.93,26.96,26.81,26.83,405229.4916395466,15.717,15.7345,15.6469,15.6586,405229.4916
2011-12-20 15:50:00,26.83,26.91,26.82,26.9,428683.6494220626,15.6586,15.7053,15.6528,15.6995,428683.6494
2011-12-20 15:55:00,26.9,26.94,26.85,26.88,744697.5648075412,15.6995,15.7228,15.6703,15.6878,744697.5648
2011-12-21 09:30:00,26.91,27.08,26.87,26.91,140612.7258444619,15.7053,15.8045,15.6819,15.7053,140612.7258
2011-12-21 09:35:00,26.91,26.99,26.8,26.86,198069.8013690944,15.7053,15.752,15.6411,15.6761,198069.8014
2011-12-21 09:40:00,26.86,26.88,26.78,26.86,78105.71204129727,15.6761,15.6878,15.6294,15.6761,78105.712
2011-12-21 09:45:00,26.86,27.05,26.86,27.0,143418.2471103131,15.6761,15.787,15.6761,15.7578,143418.2471
2011-12-21 09:50:00,27.0,27.02,26.96,26.96,107507.5749074178,15.7578,15.7695,15.7345,15.7345,107507.5749
2011-12-21 09:55:00,26.95,26.98,26.88,26.92,83380.09202109752,15.7286,15.7461,15.6878,15.7111,83380.092
2011-12-21 10:00:00,26.91,26.95,26.8,26.94,187633.262260128,15.7053,15.7286,15.6411,15.7228,187633.2623
2011-12-21 10:05:00,26.93,26.96,26.9,26.91,118056.33486701827,15.717,15.7345,15.6995,15.7053,118056.3349
2011-12-21 10:10:00,26.9,27.03,26.9,26.99,102345.4157782516,15.6995,15.7753,15.6995,15.752,102345.4158
2011-12-21 10:15:00,26.99,27.01,26.94,26.97,72270.22780832679,15.752,15.7637,15.7228,15.7403,72270.2278
2011-12-21 10:20:00,26.96,27.06,26.96,26.96,120637.41443160138,15.7345,15.7928,15.7345,15.7345,120637.4144
2011-12-21 10:25:00,26.96,26.96,26.87,26.87,91796.6558186511,15.7345,15.7345,15.6819,15.6819,91796.6558
2011-12-21 10:30:00,26.86,26.94,26.86,26.91,140949.38839636403,15.6761,15.7228,15.6761,15.7053,140949.3884
2011-12-21 10:35:00,26.9,27.04,26.88,27.04,150263.71899899,15.6995,15.7812,15.6878,15.7812,150263.719
2011-12-21 10:40:00,27.04,27.04,26.9,26.91,106834.24980361352,15.7812,15.7812,15.6995,15.7053,106834.2498
2011-12-21 10:45:00,26.91,26.97,26.89,26.94,61384.80529682415,15.7053,15.7403,15.6936,15.7228,61384.8053
2011-12-21 10:50:00,26.93,26.94,26.9,26.91,94153.2936819661,15.717,15.7228,15.6995,15.7053,94153.2937
2011-12-21 10:55:00,26.9,26.96,26.87,26.88,120300.75187969924,15.6995,15.7345,15.6819,15.6878,120300.7519
2011-12-21 11:00:00,26.88,26.9,26.84,26.86,95499.94388957469,15.6878,15.6995,15.6644,15.6761,95499.9439
2011-12-21 11:05:00,26.86,26.88,26.8,26.84,81247.89585905061,15.6761,15.6878,15.6411,15.6644,81247.8959
2011-12-21 11:10:00,26.85,26.86,26.73,26.74,76646.84098305464,15.6703,15.6761,15.6002,15.6061,76646.841
2011-12-21 11:15:00,26.74,26.74,26.66,26.74,149927.05644708787,15.6061,15.6061,15.5594,15.6061,149927.0564
2011-12-21 11:20:00,26.73,26.83,26.72,26.8,75524.63247671416,15.6002,15.6586,15.5944,15.6411,75524.6325
2011-12-21 11:25:00,26.8,26.83,26.73,26.79,75412.41162608012,15.6411,15.6586,15.6002,15.6353,75412.4116
2011-12-21 11:30:00,26.79,26.81,26.76,26.78,61833.68869936034,15.6353,15.6469,15.6177,15.6294,61833.6887
2011-12-21 11:35:00,26.79,26.8,26.73,26.74,37706.20581304006,15.6353,15.6411,15.6002,15.6061,37706.2058
2011-12-21 11:40:00,26.74,26.79,26.71,26.79,54314.891706879134,15.6061,15.6353,15.5886,15.6353,54314.8917
2011-12-21 11:45:00,26.8,26.84,26.79,26.81,44439.45685108293,15.6411,15.6644,15.6353,15.6469,44439.4569
2011-12-21 11:50:00,26.81,26.82,26.78,26.8,33105.1509370441,15.6469,15.6528,15.6294,15.6411,33105.1509
2011-12-21 11:55:00,26.8,26.8,26.73,26.8,47357.19896756817,15.6411,15.6411,15.6002,15.6411,47357.199
2011-12-21 12:00:00,26.8,26.89,26.77,26.88,113679.72169229042,15.6411,15.6936,15.6236,15.6878,113679.7217
2011-12-21 12:05:00,26.88,26.89,26.74,26.76,97968.80260352373,15.6878,15.6936,15.6061,15.6177,97968.8026
2011-12-21 12:10:00,26.76,26.79,26.75,26.76,94714.39793513634,15.6177,15.6353,15.6119,15.6177,94714.3979
2011-12-21 12:15:00,26.76,26.82,26.73,26.81,45112.781954887214,15.6177,15.6528,15.6002,15.6469,45112.782
2011-12-21 12:20:00,26.82,26.82,26.72,26.72,57569.29637526653,15.6528,15.6528,15.5944,15.5944,57569.2964
2011-12-21 12:25:00,26.72,26.75,26.67,26.75,96509.93154528111,15.5944,15.6119,15.5652,15.6119,96509.9315
2011-12-21 12:30:00,26.74,26.78,26.72,26.78,41746.156435865785,15.6061,15.6294,15.5944,15.6294,41746.1564
2011-12-21 12:35:00,26.77,26.85,26.77,26.82,114128.6050948266,15.6236,15.6703,15.6236,15.6528,114128.6051
2011-12-21 12:40:00,26.81,26.84,26.8,26.84,39501.73942318482,15.6469,15.6644,15.6411,15.6644,39501.7394
2011-12-21 12:45:00,26.83,26.87,26.81,26.86,40960.61048142744,15.6586,15.6819,15.6469,15.6761,40960.6105
2011-12-21 12:50:00,26.85,26.86,26.82,26.82,25586.3539445629,15.6703,15.6761,15.6528,15.6528,25586.3539
2011-12-21 12:55:00,26.83,26.9,26.83,26.88,46571.65301312984,15.6586,15.6995,15.6586,15.6878,46571.653
2011-12-21 13:00:00,26.88,26.98,26.86,26.89,99988.7779149366,15.6878,15.7461,15.6761,15.6936,99988.7779
2011-12-21 13:05:00,26.9,26.92,26.88,26.88,69128.04399057344,15.6995,15.7111,15.6878,15.6878,69128.044
2011-12-21 13:10:00,26.88,26.89,26.83,26.88,69801.36909437773,15.6878,15.6936,15.6586,15.6878,69801.3691
2011-12-21 13:15:00,26.88,26.96,26.87,26.93,126809.56121647402,15.6878,15.7345,15.6819,15.717,126809.5612
2011-12-21 13:20:00,26.94,26.96,26.94,26.96,34900.68454718887,15.7228,15.7345,15.7228,15.7345,34900.6845
2011-12-21 13:25:00,26.96,26.98,26.92,26.94,171361.238918191,15.7345,15.7461,15.7111,15.7228,171361.2389
2011-12-21 13:30:00,26.94,26.95,26.89,26.91,51060.48703849175,15.7228,15.7286,15.6936,15.7053,51060.487
2011-12-21 13:35:00,26.92,26.94,26.9,26.91,77207.94523622488,15.7111,15.7228,15.6995,15.7053,77207.9452
2011-12-21 13:40:00,26.91,26.93,26.87,26.91,105038.71619346876,15.7053,15.717,15.6819,15.7053,105038.7162
2011-12-21 13:45:00,26.9,26.95,26.9,26.92,71035.79845135225,15.6995,15.7286,15.6995,15.7111,71035.7985
2011-12-21 13:50:00,26.92,26.99,26.92,26.95,147570.41858377284,15.7111,15.752,15.7111,15.7286,147570.4186
2011-12-21 13:55:00,26.95,26.97,26.92,26.94,56895.97127146224,15.7286,15.7403,15.7111,15.7228,56895.9713
2011-12-21 14:00:00,26.94,26.96,26.91,26.96,134328.3582089552,15.7228,15.7345,15.7053,15.7345,134328.3582
2011-12-21 14:05:00,26.95,26.95,26.91,26.94,58579.28403097295,15.7286,15.7286,15.7053,15.7228,58579.284
2011-12-21 14:10:00,26.93,26.96,26.93,26.94,78891.2579957356,15.717,15.7345,15.717,15.7228,78891.258
2011-12-21 14:15:00,26.95,26.98,26.94,26.96,87307.82179328919,15.7286,15.7461,15.7228,15.7345,87307.8218
2011-12-21 14:20:00,26.96,26.99,26.94,26.95,55773.76276512176,15.7345,15.752,15.7228,15.7286,55773.7628
2011-12-21 14:25:00,26.95,26.97,26.91,26.93,63629.2223095051,15.7286,15.7403,15.7053,15.717,63629.2223
2011-12-21 14:30:00,26.94,26.96,26.88,26.88,120861.85613286948,15.7228,15.7345,15.6878,15.6878,120861.8561
2011-12-21 14:35:00,26.88,26.98,26.88,26.94,98193.24430479182,15.6878,15.7461,15.6878,15.7228,98193.2443
2011-12-21 14:40:00,26.94,26.98,26.93,26.95,73504.65716530131,15.7228,15.7461,15.717,15.7286,73504.6572
2011-12-21 14:45:00,26.96,27.04,26.96,27.0,86185.6132869487,15.7345,15.7812,15.7345,15.7578,86185.6133
2011-12-21 14:50:00,27.0,27.01,26.99,26.99,54314.891706879134,15.7578,15.7637,15.752,15.752,54314.8917
2011-12-21 14:55:00,26.99,27.02,26.95,26.96,46234.990461227695,15.752,15.7695,15.7286,15.7345,46234.9905
2011-12-21 15:00:00,26.96,27.02,26.96,26.98,125911.79441140164,15.7345,15.7695,15.7345,15.7461,125911.7944
2011-12-21 15:05:00,26.98,27.02,26.97,27.02,96285.489844013,15.7461,15.7695,15.7403,15.7695,96285.4898
2011-12-21 15:10:00,27.02,27.04,27.0,27.01,109415.3293681966,15.7695,15.7812,15.7578,15.7637,109415.3294
2011-12-21 15:15:00,27.01,27.02,26.97,27.0,117270.78891257996,15.7637,15.7695,15.7403,15.7578,117270.7889
2011-12-21 15:20:00,27.0,27.01,26.96,26.99,124116.26080125688,15.7578,15.7637,15.7345,15.752,124116.2608
2011-12-21 15:25:00,26.99,27.02,26.97,26.99,114801.9301986309,15.752,15.7695,15.7403,15.752,114801.9302
2011-12-21 15:30:00,26.99,27.12,26.99,27.06,116373.02210750755,15.752,15.8279,15.752,15.7928,116373.0221
2011-12-21 15:35:00,27.06,27.13,27.05,27.11,87307.82179328919,15.7928,15.8337,15.787,15.822,87307.8218
2011-12-21 15:40:00,27.12,27.13,27.07,27.08,138031.6462798788,15.8279,15.8337,15.7987,15.8045,138031.6463
2011-12-21 15:45:00,27.09,27.1,26.99,27.04,153967.00706991358,15.8103,15.8162,15.752,15.7812,153967.0071
2011-12-21 15:50:00,27.04,27.06,26.96,27.03,172034.5640219953,15.7812,15.7928,15.7345,15.7753,172034.564
2011-12-21 15:55:00,27.03,27.09,27.03,27.09,289080.91123330715,15.7753,15.8103,15.7753,15.8103,289080.9112
2011-12-22 09:30:00,27.23,27.28,27.13,27.16,81247.89585905061,15.8921,15.9212,15.8337,15.8512,81247.8959
2011-12-22 09:35:00,27.16,27.26,27.14,27.26,63741.44316013915,15.8512,15.9096,15.8395,15.9096,63741.4432
2011-12-22 09:40:00,27.26,27.37,27.24,27.32,69128.04399057344,15.9096,15.9738,15.8979,15.9446,69128.044
2011-12-22 09:45:00,27.33,27.37,27.3,27.37,49489.39512961508,15.9504,15.9738,15.9329,15.9738,49489.3951
2011-12-22 09:50:00,27.37,27.37,27.35,27.37,47244.97811693412,15.9738,15.9738,15.9621,15.9738,47244.9781
2011-12-22 09:55:00,27.37,27.44,27.36,27.43,79003.47884636965,15.9738,16.0146,15.9679,16.0088,79003.4788
2011-12-22 10:00:00,27.43,27.47,27.38,27.38,57232.63382336438,16.0088,16.0321,15.9796,15.9796,57232.6338
2011-12-22 10:05:00,27.38,27.39,27.33,27.33,59028.167433509145,15.9796,15.9854,15.9504,15.9504,59028.1674
2011-12-22 10:10:00,27.34,27.39,27.33,27.37,58691.504881607,15.9563,15.9854,15.9504,15.9738,58691.5049
2011-12-22 10:15:00,27.37,27.39,27.34,27.35,54314.891706879134,15.9738,15.9854,15.9563,15.9621,54314.8917
2011-12-22 10:20:00,27.34,27.38,27.3,27.36,46122.76961059365,15.9563,15.9796,15.9329,15.9679,46122.7696
2011-12-22 10:25:00,27.35,27.48,27.35,27.41,95051.06048703849,15.9621,16.038,15.9621,15.9971,95051.0605
2011-12-22 10:30:00,27.41,27.44,27.36,27.36,104365.39108966444,15.9971,16.0146,15.9679,15.9679,104365.3911
2011-12-22 10:35:00,27.36,27.43,27.35,27.42,70586.91504881607,15.9679,16.0088,15.9621,16.0029,70586.915
2011-12-22 10:40:00,27.43,27.45,27.41,27.44,43541.69004601055,16.0088,16.0204,15.9971,16.0146,43541.69
2011-12-22 10:45:00,27.45,27.45,27.35,27.37,74065.76141847155,16.0204,16.0204,15.9621,15.9738,74065.7614
2011-12-22 10:50:00,27.37,27.4,27.36,27.4,68791.3814386713,15.9738,15.9913,15.9679,15.9913,68791.3814
2011-12-22 10:55:00,27.4,27.51,27.39,27.46,73953.5405678375,15.9913,16.0555,15.9854,16.0263,73953.5406
2011-12-22 11:00:00,27.45,27.51,27.44,27.45,115699.69700370327,16.0204,16.0555,16.0146,16.0204,115699.697
2011-12-22 11:05:00,27.45,27.5,27.44,27.48,66322.52272472225,16.0204,16.0496,16.0146,16.038,66322.5227
2011-12-22 11:10:00,27.48,27.5,27.45,27.45,77095.72438559085,16.038,16.0496,16.0204,16.0204,77095.7244
2011-12-22 11:15:00,27.45,27.52,27.45,27.48,98193.24430479182,16.0204,16.0613,16.0204,16.038,98193.2443
2011-12-22 11:20:00,27.49,27.52,27.45,27.48,46122.76961059365,16.0438,16.0613,16.0204,16.038,46122.7696
2011-12-22 11:25:00,27.49,27.53,27.48,27.52,65200.31421838177,16.0438,16.0671,16.038,16.0613,65200.3142
2011-12-22 11:30:00,27.52,27.54,27.48,27.49,124677.36505442712,16.0613,16.073,16.038,16.0438,124677.3651
2011-12-22 11:35:00,27.48,27.55,27.48,27.53,70138.03164627988,16.038,16.0788,16.038,16.0671,70138.0316
2011-12-22 11:40:00,27.53,27.57,27.52,27.55,28840.758612950285,16.0671,16.0905,16.0613,16.0788,28840.7586
2011-12-22 11:45:00,27.56,27.57,27.53,27.53,52743.79979800247,16.0846,16.0905,16.0671,16.0671,52743.7998
2011-12-22 11:50:00,27.52,27.54,27.51,27.53,36135.113904163394,16.0613,16.073,16.0555,16.0671,36135.1139
2011-12-22 11:55:00,27.53,27.55,27.5,27.54,38042.8683649422,16.0671,16.0788,16.0496,16.073,38042.8684
2011-12-22 12:00:00,27.54,27.55,27.52,27.53,25137.470542026706,16.073,16.0788,16.0613,16.0671,25137.4705
2011-12-22 12:05:00,27.53,27.54,27.51,27.53,25137.470542026706,16.0671,16.073,16.0555,16.0671,25137.4705
2011-12-22 12:10:00,27.53,27.54,27.5,27.53,37145.10155986982,16.0671,16.073,16.0496,16.0671,37145.1016
2011-12-22 12:15:00,27.53,27.58,27.53,27.56,62843.67635506677,16.0671,16.0963,16.0671,16.0846,62843.6764
2011-12-22 12:20:00,27.56,27.56,27.52,27.53,70699.13589945012,16.0846,16.0846,16.0613,16.0671,70699.1359
2011-12-22 12:25:00,27.53,27.56,27.53,27.55,90113.3430591404,16.0671,16.0846,16.0671,16.0788,90113.3431
2011-12-22 12:30:00,27.56,27.56,27.52,27.53,37930.64751430816,16.0846,16.0846,16.0613,16.0671,37930.6475
2011-12-22 12:35:00,27.53,27.54,27.51,27.54,50836.04533722365,16.0671,16.073,16.0555,16.073,50836.0453
2011-12-22 12:40:00,27.53,27.56,27.53,27.55,57793.73807653462,16.0671,16.0846,16.0671,16.0788,57793.7381
2011-12-22 12:45:00,27.55,27.55,27.51,27.52,50050.49938278532,16.0788,16.0788,16.0555,16.0613,50050.4994
2011-12-22 12:50:00,27.52,27.53,27.5,27.51,44888.34025361912,16.0613,16.0671,16.0496,16.0555,44888.3403
2011-12-22 12:55:00,27.52,27.53,27.52,27.53,28279.654359780045,16.0613,16.0671,16.0613,16.0671,28279.6544
2011-12-22 13:00:00,27.53,27.54,27.53,27.53,53192.68320053866,16.0671,16.073,16.0671,16.0671,53192.6832
2011-12-22 13:05:00,27.53,27.54,27.52,27.53,54314.891706879134,16.0671,16.073,16.0613,16.0671,54314.8917
2011-12-22 13:10:00,27.53,27.53,27.52,27.53,48030.524071372456,16.0671,16.0671,16.0613,16.0671,48030.5241
2011-12-22 13:15:00,27.53,27.53,27.5,27.51,64975.87251711368,16.0671,16.0671,16.0496,16.0555,64975.8725
2011-12-22 13:20:00,27.51,27.52,27.49,27.51,52856.02064863651,16.0555,16.0613,16.0438,16.0555,52856.0206
2011-12-22 13:25:00,27.5,27.54,27.5,27.5,76422.39928178655,16.0496,16.073,16.0496,16.0496,76422.3993
2011-12-22 13:30:00,27.5,27.55,27.49,27.54,43653.91089664459,16.0496,16.0788,16.0438,16.073,43653.9109
2011-12-22 13:35:00,27.54,27.55,27.51,27.53,44663.89855235103,16.073,16.0788,16.0555,16.0671,44663.8986
2011-12-22 13:40:00,27.53,27.57,27.53,27.56,29962.967119290763,16.0671,16.0905,16.0671,16.0846,29962.9671
2011-12-22 13:45:00,27.56,27.61,27.55,27.61,45225.00280552126,16.0846,16.1138,16.0788,16.1138,45225.0028
2011-12-22 13:50:00,27.61,27.62,27.58,27.59,48816.07002581079,16.1138,16.1197,16.0963,16.1022,48816.07
2011-12-22 13:55:00,27.59,27.6,27.53,27.53,46122.76961059365,16.1022,16.108,16.0671,16.0671,46122.7696
2011-12-22 14:00:00,27.54,27.57,27.53,27.57,57569.29637526653,16.073,16.0905,16.0671,16.0905,57569.2964
2011-12-22 14:05:00,27.57,27.62,27.56,27.62,59477.05083604533,16.0905,16.1197,16.0846,16.1197,59477.0508
2011-12-22 14:10:00,27.62,27.62,27.61,27.62,41858.37728649983,16.1197,16.1197,16.1138,16.1197,41858.3773
2011-12-22 14:15:00,27.62,27.62,27.6,27.62,134665.02076085735,16.1197,16.1197,16.108,16.1197,134665.0208
2011-12-22 14:20:00,27.62,27.66,27.61,27.64,111323.08382897542,16.1197,16.143,16.1138,16.1313,111323.0838
2011-12-22 14:25:00,27.63,27.69,27.63,27.68,50050.49938278532,16.1255,16.1605,16.1255,16.1547,50050.4994
2011-12-22 14:30:00,27.69,27.71,27.68,27.71,52519.35809673437,16.1605,16.1722,16.1547,16.1722,52519.3581
2011-12-22 14:35:00,27.71,27.71,27.7,27.7,61048.14274492201,16.1722,16.1722,16.1664,16.1664,61048.1427
2011-12-22 14:40:00,27.7,27.71,27.69,27.7,90225.56390977444,16.1664,16.1722,16.1605,16.1664,90225.5639
2011-12-22 14:45:00,27.7,27.76,27.67,27.67,164627.9878801481,16.1664,16.2014,16.1488,16.1488,164627.9879
2011-12-22 14:50:00,27.66,27.71,27.65,27.68,89664.45965660419,16.143,16.1722,16.1372,16.1547,89664.4597
2011-12-22 14:55:00,27.67,27.7,27.58,27.61,111884.18808214566,16.1488,16.1664,16.0963,16.1138,111884.1881
2011-12-22 15:00:00,27.62,27.63,27.57,27.59,95499.94388957469,16.1197,16.1255,16.0905,16.1022,95499.9439
2011-12-22 15:05:00,27.59,27.61,27.54,27.55,106385.36640107732,16.1022,16.1138,16.073,16.0788,106385.3664
2011-12-22 15:10:00,27.55,27.56,27.54,27.54,106946.47065424756,16.0788,16.0846,16.073,16.073,106946.4707
2011-12-22 15:15:00,27.54,27.57,27.52,27.57,107058.6915048816,16.073,16.0905,16.0613,16.0905,107058.6915
2011-12-22 15:20:00,27.57,27.61,27.56,27.61,125350.6901582314,16.0905,16.1138,16.0846,16.1138,125350.6902
2011-12-22 15:25:00,27.6,27.68,27.6,27.66,112781.95488721805,16.108,16.1547,16.108,16.143,112781.9549
2011-12-22 15:30:00,27.67,27.68,27.61,27.62,118841.88082145662,16.1488,16.1547,16.1138,16.1197,118841.8808
2011-12-22 15:35:00,27.62,27.71,27.62,27.65,133206.14970261473,16.1197,16.1722,16.1197,16.1372,133206.1497
2011-12-22 15:40:00,27.66,27.66,27.56,27.56,165750.1963864886,16.143,16.143,16.0846,16.0846,165750.1964
2011-12-22 15:45:00,27.57,27.6,27.54,27.58,180451.12781954888,16.0905,16.108,16.073,16.0963,180451.1278
2011-12-22 15:50:00,27.58,27.64,27.56,27.61,279991.02233194927,16.0963,16.1313,16.0846,16.1138,279991.0223
2011-12-22 15:55:00,27.62,27.64,27.55,27.64,649983.1668724049,16.1197,16.1313,16.0788,16.1313,649983.1669
2011-12-23 09:30:00,27.72,27.79,27.66,27.68,63853.6640107732,16.178,16.2189,16.143,16.1547,63853.664
2011-12-23 09:35:00,27.69,27.7,27.55,27.55,37593.984962406015,16.1605,16.1664,16.0788,16.0788,37593.985
2011-12-23 09:40:00,27.55,27.59,27.49,27.49,52968.24149927056,16.0788,16.1022,16.0438,16.0438,52968.2415
2011-12-23 09:45:00,27.49,27.58,27.45,27.56,91796.6558186511,16.0438,16.0963,16.0204,16.0846,91796.6558
2011-12-23 09:50:00,27.58,27.68,27.58,27.62,46571.65301312984,16.0963,16.1547,16.0963,16.1197,46571.653
2011-12-23 09:55:00,27.63,27.7,27.62,27.65,48367.1866232746,16.1255,16.1664,16.1197,16.1372,48367.1866
2011-12-23 10:00:00,27.65,27.66,27.59,27.61,60038.15508921557,16.1372,16.143,16.1022,16.1138,60038.1551
2011-12-23 10:05:00,27.61,27.71,27.61,27.69,51397.14959039389,16.1138,16.1722,16.1138,16.1605,51397.1496
2011-12-23 10:10:00,27.68,27.74,27.65,27.7,56783.75042082819,16.1547,16.1897,16.1372,16.1664,56783.7504
2011-12-23 10:15:00,27.7,27.72,27.65,27.7,64414.76826394344,16.1664,16.178,16.1372,16.1664,64414.7683
2011-12-23 10:20:00,27.7,27.77,27.7,27.75,58803.72573224104,16.1664,16.2072,16.1664,16.1955,58803.7257
2011-12-23 10:25:00,27.75,27.78,27.7,27.72,86746.71754011895,16.1955,16.213,16.1664,16.178,86746.7175
2011-12-23 10:30:00,27.72,27.72,27.68,27.7,63517.001458871055,16.178,16.178,16.1547,16.1664,63517.0015
2011-12-23 10:35:00,27.69,27.7,27.63,27.64,85063.40478060824,16.1605,16.1664,16.1255,16.1313,85063.4048
2011-12-23 10:40:00,27.65,27.7,27.64,27.67,43429.4691953765,16.1372,16.1664,16.1313,16.1488,43429.4692
2011-12-23 10:45:00,27.67,27.7,27.64,27.68,60150.37593984962,16.1488,16.1664,16.1313,16.1547,60150.3759
2011-12-23 10:50:00,27.68,27.69,27.66,27.67,30524.071372461003,16.1547,16.1605,16.143,16.1488,30524.0714
2011-12-23 10:55:00,27.67,27.68,27.64,27.66,28952.97946358433,16.1488,16.1547,16.1313,16.143,28952.9795
2011-12-23 11:00:00,27.67,27.68,27.62,27.63,72831.33206149703,16.1488,16.1547,16.1197,16.1255,72831.3321
2011-12-23 11:05:00,27.63,27.64,27.57,27.59,54875.995960049375,16.1255,16.1313,16.0905,16.1022,54875.996
2011-12-23 11:10:00,27.59,27.67,27.59,27.66,40736.16878015935,16.1022,16.1488,16.1022,16.143,40736.1688
2011-12-23 11:15:00,27.66,27.69,27.65,27.67,44888.34025361912,16.143,16.1605,16.1372,16.1488,44888.3403
2011-12-23 11:20:00,27.67,27.69,27.67,27.69,39277.29772191673,16.1488,16.1605,16.1488,16.1605,39277.2977
2011-12-23 11:25:00,27.68,27.7,27.67,27.69,38603.97261811244,16.1547,16.1664,16.1488,16.1605,38603.9726
2011-12-23 11:30:00,27.7,27.72,27.68,27.7,68118.05633486701,16.1664,16.178,16.1547,16.1664,68118.0563
2011-12-23 11:35:00,27.7,27.71,27.69,27.7,22331.94927617552,16.1664,16.1722,16.1605,16.1664,22331.9493
2011-12-23 11:40:00,27.7,27.7,27.68,27.7,23117.495230613848,16.1664,16.1664,16.1547,16.1664,23117.4952
2011-12-23 11:45:00,27.7,27.77,27.7,27.76,36583.99730669958,16.1664,16.2072,16.1664,16.2014,36583.9973
2011-12-23 11:50:00,27.76,27.76,27.74,27.74,11558.747615306924,16.2014,16.2014,16.1897,16.1897,11558.7476
2011-12-23 11:55:00,27.74,27.75,27.69,27.7,22668.611828077657,16.1897,16.1955,16.1605,16.1664,22668.6118
2011-12-23 12:00:00,27.7,27.7,27.66,27.67,50274.94108405341,16.1664,16.1664,16.143,16.1488,50274.9411
2011-12-23 12:05:00,27.67,27.69,27.64,27.68,29738.525418022666,16.1488,16.1605,16.1313,16.1547,29738.5254
2011-12-23 12:10:00,27.69,27.7,27.66,27.7,37593.984962406015,16.1605,16.1664,16.143,16.1664,37593.985
2011-12-23 12:15:00,27.7,27.7,27.63,27.63,24351.92458758837,16.1664,16.1664,16.1255,16.1255,24351.9246
2011-12-23 12:20:00,27.63,27.64,27.61,27.62,45561.66535742341,16.1255,16.1313,16.1138,16.1197,45561.6654
2011-12-23 12:25:00,27.62,27.62,27.57,27.59,81472.3375603187,16.1197,16.1197,16.0905,16.1022,81472.3376
2011-12-23 12:30:00,27.59,27.66,27.57,27.64,56110.4253170239,16.1022,16.143,16.0905,16.1313,56110.4253
2011-12-23 12:35:00,27.64,27.67,27.62,27.63,40960.61048142744,16.1313,16.1488,16.1197,16.1255,40960.6105
2011-12-23 12:40:00,27.63,27.68,27.63,27.67,47132.75726630008,16.1255,16.1547,16.1255,16.1488,47132.7573
2011-12-23 12:45:00,27.68,27.69,27.65,27.67,49713.83683088318,16.1547,16.1605,16.1372,16.1488,49713.8368
2011-12-23 12:50:00,27.68,27.68,27.63,27.63,57681.51722590057,16.1547,16.1547,16.1255,16.1255,57681.5172
2011-12-23 12:55:00,27.63,27.67,27.63,27.65,64078.105712041295,16.1255,16.1488,16.1255,16.1372,64078.1057
2011-12-23 13:00:00,27.66,27.66,27.56,27.57,61609.24699809224,16.143,16.143,16.0846,16.0905,61609.247
2011-12-23 13:05:00,27.57,27.57,27.49,27.49,40287.28537762316,16.0905,16.0905,16.0438,16.0438,40287.2854
2011-12-23 13:10:00,27.5,27.52,27.48,27.51,49601.61598024913,16.0496,16.0613,16.038,16.0555,49601.616
2011-12-23 13:15:00,27.52,27.52,27.49,27.49,16608.685893839076,16.0613,16.0613,16.0438,16.0438,16608.6859
2011-12-23 13:20:00,27.5,27.53,27.48,27.52,30972.9547749972,16.0496,16.0671,16.038,16.0613,30972.9548
2011-12-23 13:25:00,27.52,27.55,27.52,27.52,60150.37593984962,16.0613,16.0788,16.0613,16.0613,60150.3759
2011-12-23 13:30:00,27.52,27.53,27.5,27.5,25137.470542026706,16.0613,16.0671,16.0496,16.0496,25137.4705
2011-12-23 13:35:00,27.5,27.51,27.47,27.5,51621.59129166199,16.0496,16.0555,16.0321,16.0496,51621.5913
2011-12-23 13:40:00,27.51,27.51,27.48,27.49,31646.27987880148,16.0555,16.0555,16.038,16.0438,31646.2799
2011-12-23 13:45:00,27.49,27.51,27.48,27.49,71821.34440579059,16.0438,16.0555,16.038,16.0438,71821.3444
2011-12-23 13:50:00,27.5,27.55,27.49,27.55,46459.43216249579,16.0496,16.0788,16.0438,16.0788,46459.4322
2011-12-23 13:55:00,27.55,27.56,27.53,27.53,48254.96577264056,16.0788,16.0846,16.0671,16.0671,48254.9658
2011-12-23 14:00:00,27.53,27.56,27.53,27.56,34788.46369655482,16.0671,16.0846,16.0671,16.0846,34788.4637
2011-12-23 14:05:00,27.55,27.56,27.53,27.53,36135.113904163394,16.0788,16.0846,16.0671,16.0671,36135.1139
2011-12-23 14:10:00,27.54,27.55,27.54,27.55,35349.56794972506,16.073,16.0788,16.073,16.0788,35349.5679
2011-12-23 14:15:00,27.54,27.55,27.53,27.53,19863.09056222646,16.073,16.0788,16.0671,16.0671,19863.0906
2011-12-23 14:20:00,27.53,27.54,27.5,27.5,30636.29222309505,16.0671,16.073,16.0496,16.0496,30636.2922
2011-12-23 14:25:00,27.51,27.52,27.5,27.51,37706.20581304006,16.0555,16.0613,16.0496,16.0555,37706.2058
2011-12-23 14:30:00,27.52,27.54,27.51,27.54,34788.46369655482,16.0613,16.073,16.0555,16.073,34788.4637
2011-12-23 14:35:00,27.53,27.54,27.53,27.53,152620.356862305,16.0671,16.073,16.0671,16.0671,152620.3569
2011-12-23 14:40:00,27.53,27.56,27.53,27.56,42419.48153967007,16.0671,16.0846,16.0671,16.0846,42419.4815
2011-12-23 14:45:00,27.56,27.59,27.55,27.59,41746.156435865785,16.0846,16.1022,16.0788,16.1022,41746.1564
2011-12-23 14:50:00,27.58,27.61,27.58,27.59,57008.19212209628,16.0963,16.1138,16.0963,16.1022,57008.1921
2011-12-23 14:55:00,27.6,27.62,27.57,27.62,60487.038491751766,16.108,16.1197,16.0905,16.1197,60487.0385
2011-12-23 15:00:00,27.62,27.63,27.61,27.62,80686.79160588037,16.1197,16.1255,16.1138,16.1197,80686.7916
2011-12-23 15:05:00,27.62,27.63,27.62,27.62,28840.758612950285,16.1197,16.1255,16.1197,16.1197,28840.7586
2011-12-23 15:10:00,27.62,27.63,27.6,27.6,43541.69004601055,16.1197,16.1255,16.108,16.108,43541.69
2011-12-23 15:15:00,27.6,27.62,27.58,27.58,64302.54741330939,16.108,16.1197,16.0963,16.0963,64302.5474
2011-12-23 15:20:00,27.59,27.59,27.56,27.56,57569.29637526653,16.1022,16.1022,16.0846,16.0846,57569.2964
2011-12-23 15:25:00,27.57,27.58,27.55,27.55,58354.84232970486,16.0905,16.0963,16.0788,16.0788,58354.8423
2011-12-23 15:30:00,27.55,27.63,27.55,27.63,85736.72988441252,16.0788,16.1255,16.0788,16.1255,85736.7299
2011-12-23 15:35:00,27.63,27.67,27.62,27.62,68566.93973740321,16.1255,16.1488,16.1197,16.1197,68566.9397
2011-12-23 15:40:00,27.62,27.7,27.62,27.68,139714.9590393895,16.1197,16.1664,16.1197,16.1547,139714.959
2011-12-23 15:45:00,27.68,27.7,27.62,27.62,114240.82594546066,16.1547,16.1664,16.1197,16.1197,114240.8259
2011-12-23 15:50:00,27.62,27.65,27.62,27.62,205813.04006284368,16.1197,16.1372,16.1197,16.1197,205813.0401
2011-12-23 15:55:00,27.62,27.74,27.62,27.7,299180.78779037145,16.1197,16.1897,16.1197,16.1664,299180.7878
2011-12-27 09:30:00,28.16,28.25,27.89,28.18,492088.4300302996,16.4348,16.4873,16.2772,16.4465,492088.43
2011-12-27 09:35:00,28.18,28.26,28.15,28.21,335877.00594770507,16.4465,16.4932,16.429,16.464,335877.0059
2011-12-27 09:40:00,28.22,28.33,28.2,28.23,186174.3912018853,16.4698,16.534,16.4582,16.4757,186174.3912
2011-12-27 09:45:00,28.22,28.25,28.11,28.11,171922.34317136122,16.4698,16.4873,16.4056,16.4056,171922.3432
2011-12-27 09:50:00,28.12,28.17,28.03,28.03,185613.28694871507,16.4115,16.4407,16.359,16.359,185613.2869
2011-12-27 09:55:00,28.04,28.14,28.03,28.11,67108.06867916058,16.3648,16.4231,16.359,16.4056,67108.0687
2011-12-27 10:00:00,28.12,28.13,27.99,28.02,142183.81775333858,16.4115,16.4173,16.3356,16.3531,142183.8178
2011-12-27 10:05:00,28.02,28.15,28.0,28.09,134889.46246212546,16.3531,16.429,16.3414,16.394,134889.4625
2011-12-27 10:10:00,28.09,28.22,28.05,28.2,148580.40623947929,16.394,16.4698,16.3706,16.4582,148580.4062
2011-12-27 10:15:00,28.2,28.21,28.13,28.14,60262.59679048367,16.4582,16.464,16.4173,16.4231,60262.5968
2011-12-27 10:20:00,28.14,28.17,28.11,28.14,32768.48838514196,16.4231,16.4407,16.4056,16.4231,32768.4884
2011-12-27 10:25:00,28.14,28.18,28.13,28.17,151947.03175850073,16.4231,16.4465,16.4173,16.4407,151947.0318
2011-12-27 10:30:00,28.18,28.18,28.14,28.16,97183.2566490854,16.4465,16.4465,16.4231,16.4348,97183.2566
2011-12-27 10:35:00,28.16,28.19,28.11,28.11,45225.00280552126,16.4348,16.4523,16.4056,16.4056,45225.0028
2011-12-27 10:40:00,28.11,28.13,28.03,28.03,72045.78610705868,16.4056,16.4173,16.359,16.359,72045.7861
2011-12-27 10:45:00,28.03,28.05,27.96,28.02,81472.3375603187,16.359,16.3706,16.3181,16.3531,81472.3376
2011-12-27 10:50:00,28.02,28.02,27.94,27.94,71260.24015262035,16.3531,16.3531,16.3064,16.3064,71260.2402
2011-12-27 10:55:00,27.94,27.94,27.92,27.93,47469.41981820222,16.3064,16.3064,16.2948,16.3006,47469.4198
2011-12-27 11:00:00,27.93,27.99,27.93,27.97,50387.161934687465,16.3006,16.3356,16.3006,16.3239,50387.1619
2011-12-27 11:05:00,27.97,28.02,27.97,27.97,38379.53091684435,16.3239,16.3531,16.3239,16.3239,38379.5309
2011-12-27 11:10:00,27.97,28.01,27.96,27.99,46234.990461227695,16.3239,16.3473,16.3181,16.3356,46234.9905
2011-12-27 11:15:00,27.99,28.0,27.94,27.94,35012.90539782291,16.3356,16.3414,16.3064,16.3064,35012.9054
2011-12-27 11:20:00,27.94,27.98,27.94,27.95,31646.27987880148,16.3064,16.3298,16.3064,16.3123,31646.2799
2011-12-27 11:25:00,27.94,27.95,27.94,27.95,31309.617326899337,16.3064,16.3123,16.3064,16.3123,31309.6173
2011-12-27 11:30:00,27.95,27.98,27.94,27.94,39950.62282572102,16.3123,16.3298,16.3064,16.3064,39950.6228
2011-12-27 11:35:00,27.94,27.95,27.91,27.92,108405.34171249018,16.3064,16.3123,16.2889,16.2948,108405.3417
2011-12-27 11:40:00,27.91,27.92,27.84,27.86,44663.89855235103,16.2889,16.2948,16.2481,16.2597,44663.8986
2011-12-27 11:45:00,27.86,27.9,27.86,27.86,53866.00830434294,16.2597,16.2831,16.2597,16.2597,53866.0083
2011-12-27 11:50:00,27.87,27.9,27.86,27.89,116373.02210750755,16.2656,16.2831,16.2597,16.2772,116373.0221
2011-12-27 11:55:00,27.89,27.9,27.86,27.88,33666.25519021434,16.2772,16.2831,16.2597,16.2714,33666.2552
2011-12-27 12:00:00,27.87,27.93,27.86,27.92,85736.72988441252,16.2656,16.3006,16.2597,16.2948,85736.7299
2011-12-27 12:05:00,27.92,27.95,27.91,27.95,30299.629671192903,16.2948,16.3123,16.2889,16.3123,30299.6297
2011-12-27 12:10:00,27.95,27.96,27.9,27.91,34676.24284592077,16.3123,16.3181,16.2831,16.2889,34676.2428
2011-12-27 12:15:00,27.91,27.94,27.9,27.94,23117.495230613848,16.2889,16.3064,16.2831,16.3064,23117.4952
2011-12-27 12:20:00,27.94,27.96,27.94,27.95,56447.08786892604,16.3064,16.3181,16.3064,16.3123,56447.0879
2011-12-27 12:25:00,27.95,27.97,27.94,27.94,18404.21950398384,16.3123,16.3239,16.3064,16.3064,18404.2195
2011-12-27 12:30:00,27.95,27.97,27.95,27.97,21883.06587363932,16.3123,16.3239,16.3123,16.3239,21883.0659
2011-12-27 12:35:00,27.96,27.98,27.95,27.96,20648.6365166648,16.3181,16.3298,16.3123,16.3181,20648.6365
2011-12-27 12:40:00,27.97,27.97,27.94,27.94,35461.78880035911,16.3239,16.3239,16.3064,16.3064,35461.7888
2011-12-27 12:45:00,27.94,27.95,27.89,27.9,121871.8437885759,16.3064,16.3123,16.2772,16.2831,121871.8438
2011-12-27 12:50:00,27.9,27.91,27.89,27.91,17618.673549545503,16.2831,16.2889,16.2772,16.2889,17618.6735
2011-12-27 12:55:00,27.91,27.94,27.9,27.91,62282.57210189653,16.2889,16.3064,16.2831,16.2889,62282.5721
2011-12-27 13:00:00,27.9,27.91,27.89,27.9,20199.753114128605,16.2831,16.2889,16.2772,16.2831,20199.7531
2011-12-27 13:05:00,27.9,27.91,27.89,27.89,39726.18112445292,16.2831,16.2889,16.2772,16.2772,39726.1811
2011-12-27 13:10:00,27.89,27.94,27.87,27.94,32768.48838514196,16.2772,16.3064,16.2656,16.3064,32768.4884
2011-12-27 13:15:00,27.94,27.95,27.94,27.95,33217.37178767815,16.3064,16.3123,16.3064,16.3123,33217.3718
2011-12-27 13:20:00,27.94,27.95,27.9,27.9,38940.63517001459,16.3064,16.3123,16.2831,16.2831,38940.6352
2011-12-27 13:25:00,27.9,27.92,27.89,27.9,38491.7517674784,16.2831,16.2948,16.2772,16.2831,38491.7518
2011-12-27 13:30:00,27.9,27.92,27.89,27.92,21770.84502300528,16.2831,16.2948,16.2772,16.2948,21770.845
2011-12-27 13:35:00,27.92,27.98,27.92,27.98,44327.23600044888,16.2948,16.3298,16.2948,16.3298,44327.236
2011-12-27 13:40:00,27.97,28.0,27.97,28.0,51846.032992930086,16.3239,16.3414,16.3239,16.3414,51846.033
2011-12-27 13:45:00,28.0,28.03,27.99,28.02,50723.824486589605,16.3414,16.359,16.3356,16.3531,50723.8245
2011-12-27 13:50:00,28.02,28.03,28.0,28.01,50611.60363595556,16.3531,16.359,16.3414,16.3473,50611.6036
2011-12-27 13:55:00,28.01,28.04,28.0,28.04,60935.92189428795,16.3473,16.3648,16.3414,16.3648,60935.9219
2011-12-27 14:00:00,28.04,28.08,28.04,28.07,78217.93289193131,16.3648,16.3881,16.3648,16.3823,78217.9329
2011-12-27 14:05:00,28.07,28.08,28.04,28.04,57905.95892716866,16.3823,16.3881,16.3648,16.3648,57905.9589
2011-12-27 14:10:00,28.04,28.08,28.04,28.06,61721.46784872629,16.3648,16.3881,16.3648,16.3765,61721.4678
2011-12-27 14:15:00,28.06,28.07,28.06,28.07,38828.414319380536,16.3765,16.3823,16.3765,16.3823,38828.4143
2011-12-27 14:20:00,28.07,28.07,28.06,28.06,32095.16328133767,16.3823,16.3823,16.3765,16.3765,32095.1633
2011-12-27 14:25:00,28.06,28.07,28.03,28.03,86634.4966894849,16.3765,16.3823,16.359,16.359,86634.4967
2011-12-27 14:30:00,28.03,28.03,27.94,27.97,89776.68050723824,16.359,16.359,16.3064,16.3239,89776.6805
2011-12-27 14:35:00,27.97,27.98,27.93,27.97,48928.29087644485,16.3239,16.3298,16.3006,16.3239,48928.2909
2011-12-27 14:40:00,27.97,27.98,27.94,27.94,53753.787453708894,16.3239,16.3298,16.3064,16.3064,53753.7875
2011-12-27 14:45:00,27.95,27.95,27.93,27.94,25698.574795196942,16.3123,16.3123,16.3006,16.3064,25698.5748
2011-12-27 14:50:00,27.94,27.95,27.91,27.91,52182.69554483223,16.3064,16.3123,16.2889,16.2889,52182.6955
2011-12-27 14:55:00,27.91,27.93,27.86,27.91,46122.76961059365,16.2889,16.3006,16.2597,16.2889,46122.7696
2011-12-27 15:00:00,27.91,27.93,27.89,27.93,43653.91089664459,16.2889,16.3006,16.2772,16.3006,43653.9109
2011-12-27 15:05:00,27.92,27.95,27.92,27.94,42643.923240938166,16.2948,16.3123,16.2948,16.3064,42643.9232
2011-12-27 15:10:00,27.94,27.94,27.92,27.92,22893.05352934575,16.3064,16.3064,16.2948,16.2948,22893.0535
2011-12-27 15:15:00,27.92,27.93,27.88,27.88,85848.95073504657,16.2948,16.3006,16.2714,16.2714,85848.9507
2011-12-27 15:20:00,27.87,27.88,27.85,27.86,97295.47749971945,16.2656,16.2714,16.2539,16.2597,97295.4775
2011-12-27 15:25:00,27.86,27.87,27.86,27.86,42195.03983840197,16.2597,16.2656,16.2597,16.2597,42195.0398
2011-12-27 15:30:00,27.86,27.88,27.85,27.88,112445.2923353159,16.2597,16.2714,16.2539,16.2714,112445.2923
2011-12-27 15:35:00,27.88,27.88,27.81,27.81,140051.62159129165,16.2714,16.2714,16.2306,16.2306,140051.6216
2011-12-27 15:40:00,27.81,27.82,27.78,27.8,104140.94938839636,16.2306,16.2364,16.213,16.2247,104140.9494
2011-12-27 15:45:00,27.79,27.85,27.78,27.81,160139.1538547862,16.2189,16.2539,16.213,16.2306,160139.1539
2011-12-27 15:50:00,27.82,27.85,27.78,27.8,185276.62439681293,16.2364,16.2539,16.213,16.2247,185276.6244
2011-12-27 15:55:00,27.81,27.86,27.79,27.8,307821.7932891931,16.2306,16.2597,16.2189,16.2247,307821.7933
2011-12-28 09:30:00,27.71,27.82,27.62,27.78,194927.61755134104,16.1722,16.2364,16.1197,16.213,194927.6176
2011-12-28 09:35:00,27.79,27.81,27.64,27.65,81472.3375603187,16.2189,16.2306,16.1313,16.1372,81472.3376
2011-12-28 09:40:00,27.65,27.66,27.59,27.66,64751.43081584558,16.1372,16.143,16.1022,16.143,64751.4308
2011-12-28 09:45:00,27.65,27.65,27.53,27.57,106385.36640107732,16.1372,16.1372,16.0671,16.0905,106385.3664
2011-12-28 09:50:00,27.58,27.74,27.56,27.7,161822.46661429692,16.0963,16.1897,16.0846,16.1664,161822.4666
2011-12-28 09:55:00,27.7,27.74,27.67,27.7,96958.8149478173,16.1664,16.1897,16.1488,16.1664,96958.8149
2011-12-28 10:00:00,27.7,27.85,27.66,27.83,104253.1702390304,16.1664,16.2539,16.143,16.2422,104253.1702
2011-12-28 10:05:00,27.82,28.0,27.78,27.98,116934.1263606778,16.2364,16.3414,16.213,16.3298,116934.1264
2011-12-28 10:10:00,27.98,28.01,27.93,27.95,140949.38839636403,16.3298,16.3473,16.3006,16.3123,140949.3884
2011-12-28 10:15:00,27.95,27.96,27.85,27.86,120861.85613286948,16.3123,16.3181,16.2539,16.2597,120861.8561
2011-12-28 10:20:00,27.86,27.89,27.85,27.86,72831.33206149703,16.2597,16.2772,16.2539,16.2597,72831.3321
2011-12-28 10:25:00,27.86,27.87,27.69,27.72,188082.1456626641,16.2597,16.2656,16.1605,16.178,188082.1457
2011-12-28 10:30:00,27.72,27.73,27.65,27.72,149365.95219391762,16.178,16.1839,16.1372,16.178,149365.9522
2011-12-28 10:35:00,27.72,27.75,27.7,27.73,110313.096173269,16.178,16.1955,16.1664,16.1839,110313.0962
2011-12-28 10:40:00,27.73,27.84,27.73,27.81,98978.79025923015,16.1839,16.2481,16.1839,16.2306,98978.7903
2011-12-28 10:45:00,27.81,27.86,27.79,27.81,68679.16058803725,16.2306,16.2597,16.2189,16.2306,68679.1606
2011-12-28 10:50:00,27.81,27.84,27.79,27.81,55324.87936258557,16.2306,16.2481,16.2189,16.2306,55324.8794
2011-12-28 10:55:00,27.81,27.88,27.79,27.84,87868.92604645943,16.2306,16.2714,16.2189,16.2481,87868.926
2011-12-28 11:00:00,27.83,27.83,27.76,27.78,80125.68735271013,16.2422,16.2422,16.2014,16.213,80125.6874
2011-12-28 11:05:00,27.78,27.89,27.78,27.84,98193.24430479182,16.213,16.2772,16.213,16.2481,98193.2443
2011-12-28 11:10:00,27.83,27.84,27.77,27.82,51733.81214229604,16.2422,16.2481,16.2072,16.2364,51733.8121
2011-12-28 11:15:00,27.82,27.84,27.79,27.8,46347.21131186174,16.2364,16.2481,16.2189,16.2247,46347.2113
2011-12-28 11:20:00,27.81,27.81,27.76,27.77,36247.33475479744,16.2306,16.2306,16.2014,16.2072,36247.3348
2011-12-28 11:25:00,27.77,27.78,27.7,27.71,71148.0193019863,16.2072,16.213,16.1664,16.1722,71148.0193
2011-12-28 11:30:00,27.7,27.72,27.58,27.63,178880.0359106722,16.1664,16.178,16.0963,16.1255,178880.0359
2011-12-28 11:35:00,27.63,27.63,27.53,27.54,61384.80529682415,16.1255,16.1255,16.0671,16.073,61384.8053
2011-12-28 11:40:00,27.55,27.58,27.53,27.55,71821.34440579059,16.0788,16.0963,16.0671,16.0788,71821.3444
2011-12-28 11:45:00,27.55,27.59,27.55,27.58,30860.733924363147,16.0788,16.1022,16.0788,16.0963,30860.7339
2011-12-28 11:50:00,27.58,27.6,27.56,27.56,34115.13859275053,16.0963,16.108,16.0846,16.0846,34115.1386
2011-12-28 11:55:00,27.55,27.58,27.53,27.56,52070.47469419818,16.0788,16.0963,16.0671,16.0846,52070.4747
2011-12-28 12:00:00,27.56,27.61,27.54,27.58,43205.027494108406,16.0846,16.1138,16.073,16.0963,43205.0275
2011-12-28 12:05:00,27.58,27.6,27.56,27.58,46571.65301312984,16.0963,16.108,16.0846,16.0963,46571.653
2011-12-28 12:10:00,27.58,27.59,27.55,27.56,50948.2661878577,16.0963,16.1022,16.0788,16.0846,50948.2662
2011-12-28 12:15:00,27.56,27.61,27.53,27.6,57793.73807653462,16.0846,16.1138,16.0671,16.108,57793.7381
2011-12-28 12:20:00,27.59,27.63,27.58,27.63,28279.654359780045,16.1022,16.1255,16.0963,16.1255,28279.6544
2011-12-28 12:25:00,27.62,27.62,27.6,27.62,27381.887554707664,16.1197,16.1197,16.108,16.1197,27381.8876
2011-12-28 12:30:00,27.62,27.64,27.62,27.63,26820.783301537424,16.1197,16.1313,16.1197,16.1255,26820.7833
2011-12-28 12:35:00,27.63,27.65,27.62,27.62,34788.46369655482,16.1255,16.1372,16.1197,16.1197,34788.4637
2011-12-28 12:40:00,27.62,27.65,27.62,27.64,32768.48838514196,16.1197,16.1372,16.1197,16.1313,32768.4884
2011-12-28 12:45:00,27.63,27.66,27.62,27.64,46347.21131186174,16.1255,16.143,16.1197,16.1313,46347.2113
2011-12-28 12:50:00,27.64,27.64,27.54,27.57,146448.2100774324,16.1313,16.1313,16.073,16.0905,146448.2101
2011-12-28 12:55:00,27.58,27.61,27.58,27.58,48142.7449220065,16.0963,16.1138,16.0963,16.0963,48142.7449
2011-12-28 13:00:00,27.59,27.62,27.55,27.62,65761.41847155201,16.1022,16.1197,16.0788,16.1197,65761.4185
2011-12-28 13:05:00,27.62,27.62,27.56,27.58,37818.42666367411,16.1197,16.1197,16.0846,16.0963,37818.4267
2011-12-28 13:10:00,27.58,27.61,27.55,27.59,17394.23184827741,16.0963,16.1138,16.0788,16.1022,17394.2318
2011-12-28 13:15:00,27.6,27.62,27.59,27.59,23117.495230613848,16.108,16.1197,16.1022,16.1022,23117.4952
2011-12-28 13:20:00,27.59,27.61,27.57,27.59,17843.1152508136,16.1022,16.1138,16.0905,16.1022,17843.1153
2011-12-28 13:25:00,27.59,27.63,27.58,27.61,63292.55975760296,16.1022,16.1255,16.0963,16.1138,63292.5598
2011-12-28 13:30:00,27.62,27.66,27.62,27.65,34676.24284592077,16.1197,16.143,16.1197,16.1372,34676.2428
2011-12-28 13:35:00,27.65,27.72,27.65,27.67,29401.86286612052,16.1372,16.178,16.1372,16.1488,29401.8629
2011-12-28 13:40:00,27.67,27.73,27.67,27.71,60262.59679048367,16.1488,16.1839,16.1488,16.1722,60262.5968
2011-12-28 13:45:00,27.7,27.72,27.7,27.7,56559.30871956009,16.1664,16.178,16.1664,16.1664,56559.3087
2011-12-28 13:50:00,27.71,27.73,27.7,27.72,50387.161934687465,16.1722,16.1839,16.1664,16.178,50387.1619
2011-12-28 13:55:00,27.72,27.72,27.71,27.71,28167.433509146,16.178,16.178,16.1722,16.1722,28167.4335
2011-12-28 14:00:00,27.71,27.73,27.66,27.68,64302.54741330939,16.1722,16.1839,16.143,16.1547,64302.5474
2011-12-28 14:05:00,27.67,27.7,27.64,27.64,43317.24834474245,16.1488,16.1664,16.1313,16.1313,43317.2483
2011-12-28 14:10:00,27.64,27.64,27.6,27.61,41858.37728649983,16.1313,16.1313,16.108,16.1138,41858.3773
2011-12-28 14:15:00,27.61,27.64,27.53,27.54,78666.81629446751,16.1138,16.1313,16.0671,16.073,78666.8163
2011-12-28 14:20:00,27.54,27.54,27.49,27.53,80125.68735271013,16.073,16.073,16.0438,16.0671,80125.6874
2011-12-28 14:25:00,27.53,27.56,27.52,27.54,69128.04399057344,16.0671,16.0846,16.0613,16.073,69128.044
2011-12-28 14:30:00,27.54,27.55,27.45,27.45,71933.56525642464,16.073,16.0788,16.0204,16.0204,71933.5653
2011-12-28 14:35:00,27.45,27.49,27.45,27.45,81135.67500841655,16.0204,16.0438,16.0204,16.0204,81135.675
2011-12-28 14:40:00,27.44,27.46,27.42,27.44,56895.97127146224,16.0146,16.0263,16.0029,16.0146,56895.9713
2011-12-28 14:45:00,27.45,27.45,27.43,27.44,66098.08102345416,16.0204,16.0204,16.0088,16.0146,66098.081
2011-12-28 14:50:00,27.44,27.45,27.41,27.41,52743.79979800247,16.0146,16.0204,15.9971,15.9971,52743.7998
2011-12-28 14:55:00,27.41,27.47,27.39,27.42,84502.300527438,15.9971,16.0321,15.9854,16.0029,84502.3005
2011-12-28 15:00:00,27.42,27.47,27.42,27.46,42082.818987767925,16.0029,16.0321,16.0029,16.0263,42082.819
2011-12-28 15:05:00,27.45,27.48,27.45,27.48,63292.55975760296,16.0204,16.038,16.0204,16.038,63292.5598
2011-12-28 15:10:00,27.47,27.5,27.47,27.49,50162.72023341936,16.0321,16.0496,16.0321,16.0438,50162.7202
2011-12-28 15:15:00,27.49,27.49,27.4,27.44,89103.35540343395,16.0438,16.0438,15.9913,16.0146,89103.3554
2011-12-28 15:20:00,27.44,27.48,27.41,27.44,87083.38009202109,16.0146,16.038,15.9971,16.0146,87083.3801
2011-12-28 15:25:00,27.45,27.47,27.36,27.41,168667.93850297385,16.0204,16.0321,15.9679,15.9971,168667.9385
2011-12-28 15:30:00,27.4,27.45,27.4,27.45,110200.87532263494,15.9913,16.0204,15.9913,16.0204,110200.8753
2011-12-28 15:35:00,27.45,27.46,27.41,27.44,139153.85478621928,16.0204,16.0263,15.9971,16.0146,139153.8548
2011-12-28 15:40:00,27.44,27.51,27.44,27.46,95163.28133767254,16.0146,16.0555,16.0146,16.0263,95163.2813
2011-12-28 15:45:00,27.47,27.53,27.46,27.53,111884.18808214566,16.0321,16.0671,16.0263,16.0671,111884.1881
2011-12-28 15:50:00,27.53,27.53,27.45,27.48,278868.81382560875,16.0671,16.0671,16.0204,16.038,278868.8138
2011-12-28 15:55:00,27.49,27.52,27.42,27.46,432274.7166423521,16.0438,16.0613,16.0029,16.0263,432274.7166
2011-12-29 09:30:00,27.68,27.7,27.53,27.58,118505.21826955448,16.1547,16.1664,16.0671,16.0963,118505.2183
2011-12-29 09:35:00,27.58,27.79,27.58,27.77,61272.5844461901,16.0963,16.2189,16.0963,16.2072,61272.5844
2011-12-29 09:40:00,27.75,27.8,27.72,27.78,37369.54326113792,16.1955,16.2247,16.178,16.213,37369.5433
2011-12-29 09:45:00,27.77,27.78,27.68,27.69,53978.229154976994,16.2072,16.213,16.1547,16.1605,53978.2292
2011-12-29 09:50:00,27.69,27.78,27.68,27.78,40287.28537762316,16.1605,16.213,16.1547,16.213,40287.2854
2011-12-29 09:55:00,27.78,27.81,27.71,27.79,69128.04399057344,16.213,16.2306,16.1722,16.2189,69128.044
2011-12-29 10:00:00,27.79,27.86,27.78,27.86,42195.03983840197,16.2189,16.2597,16.213,16.2597,42195.0398
2011-12-29 10:05:00,27.86,27.9,27.83,27.87,67781.39378296486,16.2597,16.2831,16.2422,16.2656,67781.3938
2011-12-29 10:10:00,27.86,27.88,27.85,27.86,69801.36909437773,16.2597,16.2714,16.2539,16.2597,69801.3691
2011-12-29 10:15:00,27.86,27.88,27.82,27.86,45337.22365615532,16.2597,16.2714,16.2364,16.2597,45337.2237
2011-12-29 10:20:00,27.86,27.9,27.83,27.87,35461.78880035911,16.2597,16.2831,16.2422,16.2656,35461.7888
2011-12-29 10:25:00,27.86,28.02,27.86,27.96,59252.60913477724,16.2597,16.3531,16.2597,16.3181,59252.6091
2011-12-29 10:30:00,27.95,28.03,27.95,28.03,89440.0179553361,16.3123,16.359,16.3123,16.359,89440.018
2011-12-29 10:35:00,28.01,28.07,28.0,28.06,50274.94108405341,16.3473,16.3823,16.3414,16.3765,50274.9411
2011-12-29 10:40:00,28.05,28.07,27.96,28.0,45786.1070586915,16.3706,16.3823,16.3181,16.3414,45786.1071
2011-12-29 10:45:00,28.0,28.03,27.89,27.9,131073.95354056783,16.3414,16.359,16.2772,16.2831,131073.9535
2011-12-29 10:50:00,27.9,27.97,27.9,27.96,36022.89305352934,16.2831,16.3239,16.2831,16.3181,36022.8931
2011-12-29 10:55:00,27.96,28.01,27.96,28.0,39277.29772191673,16.3181,16.3473,16.3181,16.3414,39277.2977
2011-12-29 11:00:00,28.01,28.03,27.97,28.01,67332.51038042868,16.3473,16.359,16.3239,16.3473,67332.5104
2011-12-29 11:05:00,28.01,28.09,27.96,27.96,146560.43092806643,16.3473,16.394,16.3181,16.3181,146560.4309
2011-12-29 11:10:00,27.96,28.03,27.95,27.99,45000.56110425317,16.3181,16.359,16.3123,16.3356,45000.5611
2011-12-29 11:15:00,27.99,28.02,27.94,28.0,52182.69554483223,16.3356,16.3531,16.3064,16.3414,52182.6955
2011-12-29 11:20:00,27.99,28.0,27.95,27.97,62843.67635506677,16.3356,16.3414,16.3123,16.3239,62843.6764
2011-12-29 11:25:00,27.97,28.02,27.94,27.96,52182.69554483223,16.3239,16.3531,16.3064,16.3181,52182.6955
2011-12-29 11:30:00,27.96,28.03,27.95,28.02,32992.93008641005,16.3181,16.359,16.3123,16.3531,32992.9301
2011-12-29 11:35:00,28.02,28.07,28.0,28.03,56222.64616765795,16.3531,16.3823,16.3414,16.359,56222.6462
2011-12-29 11:40:00,28.03,28.03,27.99,28.02,32544.04668387386,16.359,16.359,16.3356,16.3531,32544.0467
2011-12-29 11:45:00,28.01,28.06,28.01,28.03,47357.19896756817,16.3473,16.3765,16.3473,16.359,47357.199
2011-12-29 11:50:00,28.04,28.06,28.02,28.05,27830.77095724385,16.3648,16.3765,16.3531,16.3706,27830.771
2011-12-29 11:55:00,28.05,28.08,28.03,28.08,45000.56110425317,16.3706,16.3881,16.359,16.3881,45000.5611
2011-12-29 12:00:00,28.08,28.09,28.04,28.08,29962.967119290763,16.3881,16.394,16.3648,16.3881,29962.9671
2011-12-29 12:05:00,28.07,28.08,28.03,28.06,21546.403321737176,16.3823,16.3881,16.359,16.3765,21546.4033
2011-12-29 12:10:00,28.05,28.05,28.0,28.01,18404.21950398384,16.3706,16.3706,16.3414,16.3473,18404.2195
2011-12-29 12:15:00,28.01,28.01,27.96,27.97,27157.445853439567,16.3473,16.3473,16.3181,16.3239,27157.4459
2011-12-29 12:20:00,27.97,28.04,27.96,28.04,33217.37178767815,16.3239,16.3648,16.3181,16.3648,33217.3718
2011-12-29 12:25:00,28.04,28.07,28.03,28.04,42195.03983840197,16.3648,16.3823,16.359,16.3648,42195.0398
2011-12-29 12:30:00,28.04,28.04,27.99,28.01,53080.46234990461,16.3648,16.3648,16.3356,16.3473,53080.4623
2011-12-29 12:35:00,28.01,28.03,27.99,28.02,40287.28537762316,16.3473,16.359,16.3356,16.3531,40287.2854
2011-12-29 12:40:00,28.01,28.03,28.01,28.03,33666.25519021434,16.3473,16.359,16.3473,16.359,33666.2552
2011-12-29 12:45:00,28.03,28.06,28.03,28.06,33666.25519021434,16.359,16.3765,16.359,16.3765,33666.2552
2011-12-29 12:50:00,28.05,28.06,28.01,28.01,31870.72158006957,16.3706,16.3765,16.3473,16.3473,31870.7216
2011-12-29 12:55:00,28.02,28.02,27.98,28.0,34115.13859275053,16.3531,16.3531,16.3298,16.3414,34115.1386
2011-12-29 13:00:00,28.01,28.02,27.96,27.97,89888.90135787228,16.3473,16.3531,16.3181,16.3239,89888.9014
2011-12-29 13:05:00,27.97,28.03,27.97,28.03,47806.08237010436,16.3239,16.359,16.3239,16.359,47806.0824
2011-12-29 13:10:00,28.03,28.05,28.01,28.01,32992.93008641005,16.359,16.3706,16.3473,16.3473,32992.9301
2011-12-29 13:15:00,28.03,28.03,27.91,27.93,39052.85602064864,16.359,16.359,16.2889,16.3006,39052.856
2011-12-29 13:20:00,27.92,27.93,27.86,27.87,30636.29222309505,16.2948,16.3006,16.2597,16.2656,30636.2922
2011-12-29 13:25:00,27.86,27.94,27.86,27.93,33441.813488946245,16.2597,16.3064,16.2597,16.3006,33441.8135
2011-12-29 13:30:00,27.92,27.94,27.91,27.92,33105.1509370441,16.2948,16.3064,16.2889,16.2948,33105.1509
2011-12-29 13:35:00,27.92,27.94,27.89,27.94,41858.37728649983,16.2948,16.3064,16.2772,16.3064,41858.3773
2011-12-29 13:40:00,27.94,27.98,27.91,27.92,64190.32656267534,16.3064,16.3298,16.2889,16.2948,64190.3266
2011-12-29 13:45:00,27.93,27.95,27.9,27.94,34788.46369655482,16.3006,16.3123,16.2831,16.3064,34788.4637
2011-12-29 13:50:00,27.94,27.97,27.93,27.96,40399.50622825721,16.3064,16.3239,16.3006,16.3181,40399.5062
2011-12-29 13:55:00,27.96,27.97,27.94,27.96,25474.13309392885,16.3181,16.3239,16.3064,16.3181,25474.1331
2011-12-29 14:00:00,27.96,27.98,27.92,27.94,45225.00280552126,16.3181,16.3298,16.2948,16.3064,45225.0028
2011-12-29 14:05:00,27.94,27.95,27.9,27.94,20199.753114128605,16.3064,16.3123,16.2831,16.3064,20199.7531
2011-12-29 14:10:00,27.94,27.96,27.93,27.96,20424.1948153967,16.3064,16.3181,16.3006,16.3181,20424.1948
2011-12-29 14:15:00,27.95,27.96,27.92,27.94,34339.580294018626,16.3123,16.3181,16.2948,16.3064,34339.5803
2011-12-29 14:20:00,27.94,27.94,27.9,27.92,48591.6283245427,16.3064,16.3064,16.2831,16.2948,48591.6283
2011-12-29 14:25:00,27.91,27.94,27.9,27.91,34227.35944338458,16.2889,16.3064,16.2831,16.2889,34227.3594
2011-12-29 14:30:00,27.91,27.94,27.9,27.92,30299.629671192903,16.2889,16.3064,16.2831,16.2948,30299.6297
2011-12-29 14:35:00,27.92,27.94,27.89,27.89,43990.57344854674,16.2948,16.3064,16.2772,16.2772,43990.5734
2011-12-29 14:40:00,27.89,27.93,27.89,27.9,53753.787453708894,16.2772,16.3006,16.2772,16.2831,53753.7875
2011-12-29 14:45:00,27.89,27.92,27.89,27.91,46459.43216249579,16.2772,16.2948,16.2772,16.2889,46459.4322
2011-12-29 14:50:00,27.92,27.92,27.89,27.9,39838.40197508697,16.2948,16.2948,16.2772,16.2831,39838.402
2011-12-29 14:55:00,27.91,27.92,27.89,27.89,52519.35809673437,16.2889,16.2948,16.2772,16.2772,52519.3581
2011-12-29 15:00:00,27.89,27.93,27.88,27.92,55549.32106385366,16.2772,16.3006,16.2714,16.2948,55549.3211
2011-12-29 15:05:00,27.92,27.96,27.9,27.94,64302.54741330939,16.2948,16.3181,16.2831,16.3064,64302.5474
2011-12-29 15:10:00,27.93,27.99,27.93,27.98,68230.27718550107,16.3006,16.3356,16.3006,16.3298,68230.2772
2011-12-29 15:15:00,27.99,28.01,27.97,27.98,58018.17977780271,16.3356,16.3473,16.3239,16.3298,58018.1798
2011-12-29 15:20:00,27.98,28.04,27.93,28.03,105712.04129727304,16.3298,16.3648,16.3006,16.359,105712.0413
2011-12-29 15:25:00,28.04,28.04,27.99,28.0,69689.14824374368,16.3648,16.3648,16.3356,16.3414,69689.1482
2011-12-29 15:30:00,28.0,28.0,27.92,27.94,248120.3007518797,16.3414,16.3414,16.2948,16.3064,248120.3008
2011-12-29 15:35:00,27.94,27.98,27.93,27.94,111547.52553024353,16.3064,16.3298,16.3006,16.3064,111547.5255
2011-12-29 15:40:00,27.95,28.0,27.94,27.98,203119.73964762653,16.3123,16.3414,16.3064,16.3298,203119.7396
2011-12-29 15:45:00,27.98,28.0,27.9,27.9,264392.3240938166,16.3298,16.3414,16.2831,16.2831,264392.3241
2011-12-29 15:50:00,27.91,27.98,27.91,27.95,190887.6669285153,16.2889,16.3298,16.2889,16.3123,190887.6669
2011-12-29 15:55:00,27.96,28.02,27.96,28.0,401975.0869711592,16.3181,16.3531,16.3181,16.3414,401975.087
2011-12-30 09:30:00,27.89,27.94,27.8,27.87,105824.26214790708,16.2772,16.3064,16.2247,16.2656,105824.2621
2011-12-30 09:35:00,27.88,27.92,27.87,27.89,87981.14689709348,16.2714,16.2948,16.2656,16.2772,87981.1469
2011-12-30 09:40:00,27.89,27.9,27.77,27.77,28167.433509146,16.2772,16.2831,16.2072,16.2072,28167.4335
2011-12-30 09:45:00,27.78,27.93,27.77,27.93,36583.99730669958,16.213,16.3006,16.2072,16.3006,36583.9973
2011-12-30 09:50:00,27.93,27.94,27.88,27.94,27157.445853439567,16.3006,16.3064,16.2714,16.3064,27157.4459
2011-12-30 09:55:00,27.92,27.92,27.81,27.85,55885.9836157558,16.2948,16.2948,16.2306,16.2539,55885.9836
2011-12-30 10:00:00,27.85,27.89,27.83,27.88,35461.78880035911,16.2539,16.2772,16.2422,16.2714,35461.7888
2011-12-30 10:05:00,27.88,27.94,27.87,27.89,49601.61598024913,16.2714,16.3064,16.2656,16.2772,49601.616
2011-12-30 10:10:00,27.9,27.94,27.88,27.92,64078.105712041295,16.2831,16.3064,16.2714,16.2948,64078.1057
2011-12-30 10:15:00,27.92,27.92,27.8,27.84,119627.42677589496,16.2948,16.2948,16.2247,16.2481,119627.4268
2011-12-30 10:20:00,27.84,27.89,27.83,27.89,87083.38009202109,16.2481,16.2772,16.2422,16.2772,87083.3801
2011-12-30 10:25:00,27.88,27.88,27.83,27.84,51958.25384356413,16.2714,16.2714,16.2422,16.2481,51958.2538
2011-12-30 10:30:00,27.85,27.86,27.82,27.84,65873.63932218606,16.2539,16.2597,16.2364,16.2481,65873.6393
2011-12-30 10:35:00,27.84,27.86,27.81,27.84,69015.8231399394,16.2481,16.2597,16.2306,16.2481,69015.8231
2011-12-30 10:40:00,27.84,27.86,27.8,27.8,60711.48019301986,16.2481,16.2597,16.2247,16.2247,60711.4802
2011-12-30 10:45:00,27.8,27.86,27.78,27.86,67332.51038042868,16.2247,16.2597,16.213,16.2597,67332.5104
2011-12-30 10:50:00,27.86,27.89,27.82,27.82,70474.69419818201,16.2597,16.2772,16.2364,16.2364,70474.6942
2011-12-30 10:55:00,27.83,27.85,27.75,27.76,101784.31152508136,16.2422,16.2539,16.1955,16.2014,101784.3115
2011-12-30 11:00:00,27.77,27.8,27.77,27.8,50050.49938278532,16.2072,16.2247,16.2072,16.2247,50050.4994
2011-12-30 11:05:00,27.8,27.81,27.78,27.78,52519.35809673437,16.2247,16.2306,16.213,16.213,52519.3581
2011-12-30 11:10:00,27.78,27.79,27.75,27.75,63180.33890696892,16.213,16.2189,16.1955,16.1955,63180.3389
2011-12-30 11:15:00,27.75,27.78,27.75,27.78,53529.3457524408,16.1955,16.213,16.1955,16.213,53529.3458
2011-12-30 11:20:00,27.77,27.8,27.76,27.78,42868.36494220626,16.2072,16.2247,16.2014,16.213,42868.3649
2011-12-30 11:25:00,27.78,27.8,27.76,27.79,35686.2305016272,16.213,16.2247,16.2014,16.2189,35686.2305
2011-12-30 11:30:00,27.8,27.8,27.78,27.79,24464.145438222426,16.2247,16.2247,16.213,16.2189,24464.1454
2011-12-30 11:35:00,27.8,27.85,27.79,27.82,43541.69004601055,16.2247,16.2539,16.2189,16.2364,43541.69
2011-12-30 11:40:00,27.82,27.86,27.8,27.86,45898.32790932555,16.2364,16.2597,16.2247,16.2597,45898.3279
2011-12-30 11:45:00,27.85,27.85,27.79,27.79,45449.44450678936,16.2539,16.2539,16.2189,16.2189,45449.4445
2011-12-30 11:50:00,27.79,27.8,27.71,27.72,98529.90685669395,16.2189,16.2247,16.1722,16.178,98529.9069
2011-12-30 11:55:00,27.73,27.74,27.69,27.7,139041.6339355852,16.1839,16.1897,16.1605,16.1664,139041.6339
2011-12-30 12:00:00,27.69,27.74,27.69,27.73,55437.100213219615,16.1605,16.1897,16.1605,16.1839,55437.1002
2011-12-30 12:05:00,27.74,27.75,27.71,27.74,22331.94927617552,16.1897,16.1955,16.1722,16.1897,22331.9493
2011-12-30 12:10:00,27.75,27.78,27.74,27.75,50274.94108405341,16.1955,16.213,16.1897,16.1955,50274.9411
2011-12-30 12:15:00,27.75,27.75,27.72,27.72,41409.49388396364,16.1955,16.1955,16.178,16.178,41409.4939
2011-12-30 12:20:00,27.72,27.72,27.68,27.69,51060.48703849175,16.178,16.178,16.1547,16.1605,51060.487
2011-12-30 12:25:00,27.7,27.71,27.7,27.7,19189.76545842217,16.1664,16.1722,16.1664,16.1664,19189.7655
2011-12-30 12:30:00,27.7,27.76,27.7,27.74,61160.36359555605,16.1664,16.2014,16.1664,16.1897,61160.3636
2011-12-30 12:35:00,27.75,27.78,27.75,27.78,24127.48288632028,16.1955,16.213,16.1955,16.213,24127.4829
2011-12-30 12:40:00,27.78,27.79,27.77,27.79,29177.42116485243,16.213,16.2189,16.2072,16.2189,29177.4212
2011-12-30 12:45:00,27.78,27.8,27.78,27.79,15149.814835596451,16.213,16.2247,16.213,16.2189,15149.8148
2011-12-30 12:50:00,27.8,27.8,27.78,27.78,14476.489731792166,16.2247,16.2247,16.213,16.213,14476.4897
2011-12-30 12:55:00,27.78,27.79,27.78,27.78,35237.34709909101,16.213,16.2189,16.213,16.213,35237.3471
2011-12-30 13:00:00,27.78,27.78,27.76,27.78,22331.94927617552,16.213,16.213,16.2014,16.213,22331.9493
2011-12-30 13:05:00,27.78,27.78,27.77,27.78,63180.33890696892,16.213,16.213,16.2072,16.213,63180.3389
2011-12-30 13:10:00,27.78,27.8,27.77,27.8,22668.611828077657,16.213,16.2247,16.2072,16.2247,22668.6118
2011-12-30 13:15:00,27.8,27.81,27.79,27.79,19526.42801032432,16.2247,16.2306,16.2189,16.2189,19526.428
2011-12-30 13:20:00,27.8,27.85,27.79,27.85,60823.70104365391,16.2247,16.2539,16.2189,16.2539,60823.701
2011-12-30 13:25:00,27.85,27.87,27.84,27.87,41633.93558523173,16.2539,16.2656,16.2481,16.2656,41633.9356
2011-12-30 13:30:00,27.87,27.88,27.85,27.86,49938.27853215127,16.2656,16.2714,16.2539,16.2597,49938.2785
2011-12-30 13:35:00,27.86,27.91,27.86,27.91,35574.00965099315,16.2597,16.2889,16.2597,16.2889,35574.0097
2011-12-30 13:40:00,27.92,27.94,27.9,27.92,20648.6365166648,16.2948,16.3064,16.2831,16.2948,20648.6365
2011-12-30 13:45:00,27.93,27.94,27.92,27.93,19526.42801032432,16.3006,16.3064,16.2948,16.3006,19526.428
2011-12-30 13:50:00,27.93,27.93,27.9,27.92,30187.40882055886,16.3006,16.3006,16.2831,16.2948,30187.4088
2011-12-30 13:55:00,27.92,27.92,27.88,27.88,30972.9547749972,16.2948,16.2948,16.2714,16.2714,30972.9548
2011-12-30 14:00:00,27.88,27.88,27.85,27.85,20536.41566603075,16.2714,16.2714,16.2539,16.2539,20536.4157
2011-12-30 14:05:00,27.85,27.86,27.85,27.86,12007.631017843114,16.2539,16.2597,16.2539,16.2597,12007.631
2011-12-30 14:10:00,27.86,27.87,27.82,27.83,42868.36494220626,16.2597,16.2656,16.2364,16.2422,42868.3649
2011-12-30 14:15:00,27.83,27.83,27.79,27.81,21995.28672427337,16.2422,16.2422,16.2189,16.2306,21995.2867
2011-12-30 14:20:00,27.8,27.81,27.76,27.81,83492.31287173157,16.2247,16.2306,16.2014,16.2306,83492.3129
2011-12-30 14:25:00,27.8,27.83,27.79,27.82,34115.13859275053,16.2247,16.2422,16.2189,16.2364,34115.1386
2011-12-30 14:30:00,27.83,27.91,27.83,27.9,79115.6996970037,16.2422,16.2889,16.2422,16.2831,79115.6997
2011-12-30 14:35:00,27.91,27.93,27.88,27.93,44327.23600044888,16.2889,16.3006,16.2714,16.3006,44327.236
2011-12-30 14:40:00,27.92,27.93,27.88,27.9,34900.68454718887,16.2948,16.3006,16.2714,16.2831,34900.6845
2011-12-30 14:45:00,27.91,27.92,27.9,27.9,33890.69689148243,16.2889,16.2948,16.2831,16.2831,33890.6969
2011-12-30 14:50:00,27.9,27.9,27.87,27.87,37369.54326113792,16.2831,16.2831,16.2656,16.2656,37369.5433
2011-12-30 14:55:00,27.88,27.92,27.87,27.9,22780.832678711704,16.2714,16.2948,16.2656,16.2831,22780.8327
2011-12-30 15:00:00,27.9,27.94,27.9,27.91,59813.71338794748,16.2831,16.3064,16.2831,16.2889,59813.7134
2011-12-30 15:05:00,27.91,27.92,27.86,27.86,69913.58994501177,16.2889,16.2948,16.2597,16.2597,69913.5899
2011-12-30 15:10:00,27.86,27.87,27.82,27.87,55661.54191448771,16.2597,16.2656,16.2364,16.2656,55661.5419
2011-12-30 15:15:00,27.86,27.9,27.86,27.89,29289.642015486475,16.2597,16.2831,16.2597,16.2772,29289.642
2011-12-30 15:20:00,27.89,27.94,27.89,27.94,47020.53641566603,16.2772,16.3064,16.2772,16.3064,47020.5364
2011-12-30 15:25:00,27.95,27.95,27.89,27.9,62058.13040062843,16.3123,16.3123,16.2772,16.2831,62058.1304
2011-12-30 15:30:00,27.9,27.91,27.89,27.9,36583.99730669958,16.2831,16.2889,16.2772,16.2831,36583.9973
2011-12-30 15:35:00,27.9,27.91,27.89,27.9,45225.00280552126,16.2831,16.2889,16.2772,16.2831,45225.0028
2011-12-30 15:40:00,27.9,27.91,27.89,27.89,145213.78072045784,16.2831,16.2889,16.2772,16.2772,145213.7807
2011-12-30 15:45:00,27.88,27.89,27.83,27.88,174952.30613848052,16.2714,16.2772,16.2422,16.2714,174952.3061
2011-12-30 15:50:00,27.88,27.89,27.86,27.86,99764.33621366847,16.2714,16.2772,16.2597,16.2597,99764.3362
2011-12-30 15:55:00,27.86,27.86,27.78,27.78,366176.635618898,16.2597,16.2597,16.213,16.213,366176.6356
2012-01-03 09:30:00,28.58,28.73,28.58,28.73,196723.1511614858,16.6799,16.7675,16.6799,16.7675,196723.1512
2012-01-03 09:35:00,28.73,28.81,28.58,28.58,205251.93580967345,16.7675,16.8142,16.6799,16.6799,205251.9358
2012-01-03 09:40:00,28.58,28.66,28.51,28.54,232746.0442150152,16.6799,16.7266,16.6391,16.6566,232746.0442
2012-01-03 09:45:00,28.54,28.66,28.52,28.65,107395.35405678376,16.6566,16.7266,16.6449,16.7208,107395.3541
2012-01-03 09:50:00,28.66,28.67,28.62,28.63,96509.93154528111,16.7266,16.7325,16.7033,16.7091,96509.9315
2012-01-03 09:55:00,28.64,28.65,28.62,28.65,87981.14689709348,16.715,16.7208,16.7033,16.7208,87981.1469
2012-01-03 10:00:00,28.65,28.78,28.6,28.76,270676.6917293233,16.7208,16.7967,16.6916,16.785,270676.6917
2012-01-03 10:05:00,28.76,28.79,28.76,28.79,288744.248681405,16.785,16.8025,16.785,16.8025,288744.2487
2012-01-03 10:10:00,28.79,28.8,28.74,28.78,73392.43631466725,16.8025,16.8083,16.7733,16.7967,73392.4363
2012-01-03 10:15:00,28.78,28.81,28.77,28.78,67669.17293233082,16.7967,16.8142,16.7908,16.7967,67669.1729
2012-01-03 10:20:00,28.78,28.89,28.76,28.89,95387.72303894065,16.7967,16.8609,16.785,16.8609,95387.723
2012-01-03 10:25:00,28.88,28.97,28.87,28.87,197733.13881719223,16.855,16.9076,16.8492,16.8492,197733.1388
2012-01-03 10:30:00,28.88,28.93,28.83,28.83,86410.05498821681,16.855,16.8842,16.8258,16.8258,86410.055
2012-01-03 10:35:00,28.83,28.89,28.83,28.85,78442.3745931994,16.8258,16.8609,16.8258,16.8375,78442.3746
2012-01-03 10:40:00,28.84,28.88,28.83,28.86,77544.60778812703,16.8317,16.855,16.8258,16.8434,77544.6078
2012-01-03 10:45:00,28.87,28.88,28.84,28.86,152957.01941420714,16.8492,16.855,16.8317,16.8434,152957.0194
2012-01-03 10:50:00,28.86,28.88,28.84,28.86,127034.00291774212,16.8434,16.855,16.8317,16.8434,127034.0029
2012-01-03 10:55:00,28.87,28.88,28.85,28.88,109751.99192009876,16.8492,16.855,16.8375,16.855,109751.9919
2012-01-03 11:00:00,28.88,28.96,28.88,28.95,80125.68735271013,16.855,16.9017,16.855,16.8959,80125.6874
2012-01-03 11:05:00,28.96,28.97,28.93,28.93,63741.44316013915,16.9017,16.9076,16.8842,16.8842,63741.4432
2012-01-03 11:10:00,28.93,28.98,28.92,28.95,95387.72303894065,16.8842,16.9134,16.8784,16.8959,95387.723
2012-01-03 11:15:00,28.95,28.96,28.87,28.9,75412.41162608012,16.8959,16.9017,16.8492,16.8667,75412.4116
2012-01-03 11:20:00,28.89,28.9,28.85,28.86,118168.55571765231,16.8609,16.8667,16.8375,16.8434,118168.5557
2012-01-03 11:25:00,28.85,28.86,28.83,28.84,138256.08798114688,16.8375,16.8434,16.8258,16.8317,138256.088
2012-01-03 11:30:00,28.84,28.86,28.82,28.84,128492.87397598474,16.8317,16.8434,16.82,16.8317,128492.874
2012-01-03 11:35:00,28.84,28.86,28.84,28.84,35125.12624845696,16.8317,16.8434,16.8317,16.8317,35125.1262
2012-01-03 11:40:00,28.84,28.84,28.72,28.73,119964.0893277971,16.8317,16.8317,16.7617,16.7675,119964.0893
2012-01-03 11:45:00,28.73,28.75,28.67,28.71,103692.06598586016,16.7675,16.7792,16.7325,16.7558,103692.066
2012-01-03 11:50:00,28.72,28.79,28.72,28.79,73055.77376276512,16.7617,16.8025,16.7617,16.8025,73055.7738
2012-01-03 11:55:00,28.78,28.78,28.72,28.72,90898.88901357872,16.7967,16.7967,16.7617,16.7617,90898.889
2012-01-03 12:00:00,28.72,28.73,28.7,28.71,46571.65301312984,16.7617,16.7675,16.75,16.7558,46571.653
2012-01-03 12:05:00,28.71,28.74,28.68,28.7,48254.96577264056,16.7558,16.7733,16.7383,16.75,48254.9658
2012-01-03 12:10:00,28.69,28.71,28.66,28.68,62170.35125126248,16.7441,16.7558,16.7266,16.7383,62170.3513
2012-01-03 12:15:00,28.67,28.69,28.62,28.68,116148.58040623947,16.7325,16.7441,16.7033,16.7383,116148.5804
2012-01-03 12:20:00,28.68,28.72,28.68,28.72,32992.93008641005,16.7383,16.7617,16.7383,16.7617,32992.9301
2012-01-03 12:25:00,28.72,28.78,28.71,28.78,54651.55425878128,16.7617,16.7967,16.7558,16.7967,54651.5543
2012-01-03 12:30:00,28.78,28.78,28.7,28.72,91011.10986421276,16.7967,16.7967,16.75,16.7617,91011.1099
2012-01-03 12:35:00,28.72,28.75,28.63,28.63,83155.65031982942,16.7617,16.7792,16.7091,16.7091,83155.6503
2012-01-03 12:40:00,28.64,28.66,28.6,28.61,40623.9479295253,16.715,16.7266,16.6916,16.6975,40623.9479
2012-01-03 12:45:00,28.61,28.64,28.54,28.54,48703.84917517674,16.6975,16.715,16.6566,16.6566,48703.8492
2012-01-03 12:50:00,28.55,28.61,28.54,28.6,59028.167433509145,16.6624,16.6975,16.6566,16.6916,59028.1674
2012-01-03 12:55:00,28.6,28.6,28.55,28.55,72943.55291213107,16.6916,16.6916,16.6624,16.6624,72943.5529
2012-01-03 13:00:00,28.56,28.61,28.53,28.6,63741.44316013915,16.6683,16.6975,16.6508,16.6916,63741.4432
2012-01-03 13:05:00,28.6,28.61,28.58,28.61,50723.824486589605,16.6916,16.6975,16.6799,16.6975,50723.8245
2012-01-03 13:10:00,28.62,28.63,28.59,28.63,28504.09606104814,16.7033,16.7091,16.6858,16.7091,28504.0961
2012-01-03 13:15:00,28.63,28.7,28.62,28.69,66098.08102345416,16.7091,16.75,16.7033,16.7441,66098.081
2012-01-03 13:20:00,28.69,28.7,28.65,28.66,35574.00965099315,16.7441,16.75,16.7208,16.7266,35574.0097
2012-01-03 13:25:00,28.66,28.72,28.63,28.72,62058.13040062843,16.7266,16.7617,16.7091,16.7617,62058.1304
2012-01-03 13:30:00,28.72,28.73,28.68,28.72,73504.65716530131,16.7617,16.7675,16.7383,16.7617,73504.6572
2012-01-03 13:35:00,28.71,28.76,28.71,28.72,67781.39378296486,16.7558,16.785,16.7558,16.7617,67781.3938
2012-01-03 13:40:00,28.73,28.8,28.72,28.76,75300.19077544607,16.7675,16.8083,16.7617,16.785,75300.1908
2012-01-03 13:45:00,28.76,28.85,28.75,28.84,99203.23196049826,16.785,16.8375,16.7792,16.8317,99203.232
2012-01-03 13:50:00,28.84,28.87,28.81,28.82,102120.9740769835,16.8317,16.8492,16.8142,16.82,102120.9741
2012-01-03 13:55:00,28.82,28.85,28.81,28.82,62731.45550443272,16.82,16.8375,16.8142,16.82,62731.4555
2012-01-03 14:00:00,28.82,28.87,28.82,28.86,72382.44865896083,16.82,16.8492,16.82,16.8434,72382.4487
2012-01-03 14:05:00,28.86,28.87,28.84,28.84,45786.1070586915,16.8434,16.8492,16.8317,16.8317,45786.1071
2012-01-03 14:10:00,28.84,28.89,28.84,28.84,94489.95623386824,16.8317,16.8609,16.8317,16.8317,94489.9562
2012-01-03 14:15:00,28.85,28.86,28.79,28.86,155762.54068005836,16.8375,16.8434,16.8025,16.8434,155762.5407
2012-01-03 14:20:00,28.85,28.92,28.85,28.91,75861.29502861631,16.8375,16.8784,16.8375,16.8725,75861.295
2012-01-03 14:25:00,28.9,28.92,28.87,28.88,135338.34586466165,16.8667,16.8784,16.8492,16.855,135338.3459
2012-01-03 14:30:00,28.89,28.93,28.86,28.9,274379.9798002469,16.8609,16.8842,16.8434,16.8667,274379.9798
2012-01-03 14:35:00,28.91,28.91,28.85,28.89,202558.63539445627,16.8725,16.8725,16.8375,16.8609,202558.6354
2012-01-03 14:40:00,28.89,28.91,28.84,28.87,139490.51733812143,16.8609,16.8725,16.8317,16.8492,139490.5173
2012-01-03 14:45:00,28.87,28.88,28.84,28.87,74514.64482100774,16.8492,16.855,16.8317,16.8492,74514.6448
2012-01-03 14:50:00,28.87,28.9,28.86,28.88,82145.662664123,16.8492,16.8667,16.8434,16.855,82145.6627
2012-01-03 14:55:00,28.88,28.89,28.84,28.84,165862.41723712266,16.855,16.8609,16.8317,16.8317,165862.4172
2012-01-03 15:00:00,28.85,28.85,28.75,28.75,128492.87397598474,16.8375,16.8375,16.7792,16.7792,128492.874
2012-01-03 15:05:00,28.74,28.76,28.7,28.71,286499.831668724,16.7733,16.785,16.75,16.7558,286499.8317
2012-01-03 15:10:00,28.71,28.72,28.66,28.66,184378.85759174053,16.7558,16.7617,16.7266,16.7266,184378.8576
2012-01-03 15:15:00,28.66,28.7,28.66,28.68,210862.97834137583,16.7266,16.75,16.7266,16.7383,210862.9783
2012-01-03 15:20:00,28.68,28.7,28.6,28.6,141286.05094826617,16.7383,16.75,16.6916,16.6916,141286.0509
2012-01-03 15:25:00,28.6,28.7,28.6,28.68,171585.68061945908,16.6916,16.75,16.6916,16.7383,171585.6806
2012-01-03 15:30:00,28.69,28.7,28.67,28.68,241499.27056447088,16.7441,16.75,16.7325,16.7383,241499.2706
2012-01-03 15:35:00,28.69,28.69,28.66,28.68,150600.38155089214,16.7441,16.7441,16.7266,16.7383,150600.3816
2012-01-03 15:40:00,28.68,28.69,28.61,28.63,183481.0907866681,16.7383,16.7441,16.6975,16.7091,183481.0908
2012-01-03 15:45:00,28.63,28.65,28.58,28.58,228593.87274155536,16.7091,16.7208,16.6799,16.6799,228593.8727
2012-01-03 15:50:00,28.58,28.59,28.52,28.52,296150.82482325216,16.6799,16.6858,16.6449,16.6449,296150.8248
2012-01-03 15:55:00,28.53,28.57,28.51,28.52,829873.1904387835,16.6508,16.6741,16.6391,16.6449,829873.1904
2012-01-04 09:30:00,28.4,28.41,28.18,28.2,116260.80125687351,16.5749,16.5807,16.4465,16.4582,116260.8013
2012-01-04 09:35:00,28.21,28.21,28.03,28.03,166760.18404219503,16.464,16.464,16.359,16.359,166760.184
2012-01-04 09:40:00,28.04,28.19,28.01,28.19,108405.34171249018,16.3648,16.4523,16.3473,16.4523,108405.3417
2012-01-04 09:45:00,28.19,28.21,28.08,28.19,94041.07283133206,16.4523,16.464,16.3881,16.4523,94041.0728
2012-01-04 09:50:00,28.19,28.24,28.13,28.24,67781.39378296486,16.4523,16.4815,16.4173,16.4815,67781.3938
2012-01-04 09:55:00,28.24,28.29,28.21,28.27,76646.84098305464,16.4815,16.5107,16.464,16.499,76646.841
2012-01-04 10:00:00,28.27,28.27,28.11,28.11,76534.6201324206,16.499,16.499,16.4056,16.4056,76534.6201
2012-01-04 10:05:00,28.11,28.15,28.1,28.11,60487.038491751766,16.4056,16.429,16.3998,16.4056,60487.0385
2012-01-04 10:10:00,28.11,28.12,28.05,28.07,66771.40612725844,16.4056,16.4115,16.3706,16.3823,66771.4061
2012-01-04 10:15:00,28.07,28.09,28.03,28.05,91796.6558186511,16.3823,16.394,16.359,16.3706,91796.6558
2012-01-04 10:20:00,28.05,28.11,28.04,28.07,87083.38009202109,16.3706,16.4056,16.3648,16.3823,87083.3801
2012-01-04 10:25:00,28.08,28.08,27.96,27.98,89552.23880597015,16.3881,16.3881,16.3181,16.3298,89552.2388
2012-01-04 10:30:00,27.97,27.98,27.94,27.95,106946.47065424756,16.3239,16.3298,16.3064,16.3123,106946.4707
2012-01-04 10:35:00,27.94,28.03,27.94,28.03,170014.5887105824,16.3064,16.359,16.3064,16.359,170014.5887
2012-01-04 10:40:00,28.02,28.11,28.01,28.11,138704.9713836831,16.3531,16.4056,16.3473,16.4056,138704.9714
2012-01-04 10:45:00,28.1,28.11,27.98,28.0,149141.51049264954,16.3998,16.4056,16.3298,16.3414,149141.5105
2012-01-04 10:50:00,28.01,28.07,28.0,28.06,47581.64066883627,16.3473,16.3823,16.3414,16.3765,47581.6407
2012-01-04 10:55:00,28.06,28.07,28.03,28.04,41746.156435865785,16.3765,16.3823,16.359,16.3648,41746.1564
2012-01-04 11:00:00,28.05,28.09,28.03,28.08,45786.1070586915,16.3706,16.394,16.359,16.3881,45786.1071
2012-01-04 11:05:00,28.08,28.11,28.06,28.08,67444.73123106273,16.3881,16.4056,16.3765,16.3881,67444.7312
2012-01-04 11:10:00,28.08,28.12,28.08,28.09,56671.529570194136,16.3881,16.4115,16.3881,16.394,56671.5296
2012-01-04 11:15:00,28.09,28.11,28.05,28.05,47581.64066883627,16.394,16.4056,16.3706,16.3706,47581.6407
2012-01-04 11:20:00,28.06,28.11,28.06,28.07,30187.40882055886,16.3765,16.4056,16.3765,16.3823,30187.4088
2012-01-04 11:25:00,28.07,28.1,28.04,28.1,39613.96027381888,16.3823,16.3998,16.3648,16.3998,39613.9603
2012-01-04 11:30:00,28.1,28.14,28.07,28.11,53866.00830434294,16.3998,16.4231,16.3823,16.4056,53866.0083
2012-01-04 11:35:00,28.12,28.18,28.12,28.18,43990.57344854674,16.4115,16.4465,16.4115,16.4465,43990.5734
2012-01-04 11:40:00,28.17,28.27,28.15,28.27,112220.8506340478,16.4407,16.499,16.429,16.499,112220.8506
2012-01-04 11:45:00,28.27,28.32,28.27,28.27,130288.4075861295,16.499,16.5282,16.499,16.499,130288.4076
2012-01-04 11:50:00,28.27,28.35,28.26,28.31,78217.93289193131,16.499,16.5457,16.4932,16.5224,78217.9329
2012-01-04 11:55:00,28.3,28.34,28.26,28.27,72045.78610705868,16.5165,16.5399,16.4932,16.499,72045.7861
2012-01-04 12:00:00,28.27,28.36,28.27,28.36,62394.79295253057,16.499,16.5515,16.499,16.5515,62394.793
2012-01-04 12:05:00,28.35,28.46,28.35,28.44,76646.84098305464,16.5457,16.6099,16.5457,16.5982,76646.841
2012-01-04 12:10:00,28.43,28.49,28.43,28.47,54427.11255751318,16.5924,16.6274,16.5924,16.6157,54427.1126
2012-01-04 12:15:00,28.46,28.51,28.45,28.48,89327.79710470205,16.6099,16.6391,16.6041,16.6216,89327.7971
2012-01-04 12:20:00,28.48,28.49,28.42,28.43,44215.01514981483,16.6216,16.6274,16.5866,16.5924,44215.0151
2012-01-04 12:25:00,28.42,28.47,28.42,28.44,59477.05083604533,16.5866,16.6157,16.5866,16.5982,59477.0508
2012-01-04 12:30:00,28.44,28.45,28.38,28.38,61945.90954999439,16.5982,16.6041,16.5632,16.5632,61945.9095
2012-01-04 12:35:00,28.39,28.41,28.36,28.37,59477.05083604533,16.5691,16.5807,16.5515,16.5574,59477.0508
2012-01-04 12:40:00,28.37,28.43,28.36,28.43,114689.70934799685,16.5574,16.5924,16.5515,16.5924,114689.7093
2012-01-04 12:45:00,28.43,28.46,28.38,28.45,122657.38974301424,16.5924,16.6099,16.5632,16.6041,122657.3897
2012-01-04 12:50:00,28.44,28.47,28.43,28.43,69801.36909437773,16.5982,16.6157,16.5924,16.5924,69801.3691
2012-01-04 12:55:00,28.43,28.49,28.43,28.48,57793.73807653462,16.5924,16.6274,16.5924,16.6216,57793.7381
2012-01-04 13:00:00,28.48,28.48,28.43,28.44,98417.68600605991,16.6216,16.6216,16.5924,16.5982,98417.686
2012-01-04 13:05:00,28.44,28.48,28.44,28.48,70250.25249691392,16.5982,16.6216,16.5982,16.6216,70250.2525
2012-01-04 13:10:00,28.48,28.49,28.46,28.49,68454.71888676916,16.6216,16.6274,16.6099,16.6274,68454.7189
2012-01-04 13:15:00,28.49,28.49,28.42,28.45,86522.27583885085,16.6274,16.6274,16.5866,16.6041,86522.2758
2012-01-04 13:20:00,28.45,28.46,28.4,28.4,41746.156435865785,16.6041,16.6099,16.5749,16.5749,41746.1564
2012-01-04 13:25:00,28.39,28.44,28.38,28.44,54202.67085624509,16.5691,16.5982,16.5632,16.5982,54202.6709
2012-01-04 13:30:00,28.42,28.46,28.42,28.45,37257.32241050387,16.5866,16.6099,16.5866,16.6041,37257.3224
2012-01-04 13:35:00,28.45,28.5,28.45,28.46,54651.55425878128,16.6041,16.6333,16.6041,16.6099,54651.5543
2012-01-04 13:40:00,28.46,28.51,28.46,28.51,36022.89305352934,16.6099,16.6391,16.6099,16.6391,36022.8931
2012-01-04 13:45:00,28.51,28.55,28.48,28.55,172034.5640219953,16.6391,16.6624,16.6216,16.6624,172034.564
2012-01-04 13:50:00,28.55,28.55,28.5,28.53,62170.35125126248,16.6624,16.6624,16.6333,16.6508,62170.3513
2012-01-04 13:55:00,28.52,28.55,28.5,28.54,55100.43766131747,16.6449,16.6624,16.6333,16.6566,55100.4377
2012-01-04 14:00:00,28.54,28.55,28.52,28.54,103579.84513522612,16.6566,16.6624,16.6449,16.6566,103579.8451
2012-01-04 14:05:00,28.54,28.58,28.53,28.55,131298.39524183594,16.6566,16.6799,16.6508,16.6624,131298.3952
2012-01-04 14:10:00,28.55,28.58,28.54,28.56,137358.3211760745,16.6624,16.6799,16.6566,16.6683,137358.3212
2012-01-04 14:15:00,28.55,28.63,28.54,28.62,51397.14959039389,16.6624,16.7091,16.6566,16.7033,51397.1496
2012-01-04 14:20:00,28.63,28.65,28.6,28.64,112669.734036584,16.7091,16.7208,16.6916,16.715,112669.734
2012-01-04 14:25:00,28.65,28.68,28.64,28.66,68118.05633486701,16.7208,16.7383,16.715,16.7266,68118.0563
2012-01-04 14:30:00,28.66,28.71,28.65,28.71,112669.734036584,16.7266,16.7558,16.7208,16.7558,112669.734
2012-01-04 14:35:00,28.71,28.74,28.68,28.69,80462.34990461227,16.7558,16.7733,16.7383,16.7441,80462.3499
2012-01-04 14:40:00,28.69,28.72,28.68,28.69,76422.39928178655,16.7441,16.7617,16.7383,16.7441,76422.3993
2012-01-04 14:45:00,28.7,28.71,28.64,28.64,104253.1702390304,16.75,16.7558,16.715,16.715,104253.1702
2012-01-04 14:50:00,28.64,28.67,28.61,28.66,157445.85343956907,16.715,16.7325,16.6975,16.7266,157445.8534
2012-01-04 14:55:00,28.66,28.71,28.65,28.65,189765.4584221748,16.7266,16.7558,16.7208,16.7208,189765.4584
2012-01-04 15:00:00,28.65,28.66,28.62,28.63,84502.300527438,16.7208,16.7266,16.7033,16.7091,84502.3005
2012-01-04 15:05:00,28.64,28.68,28.63,28.66,116148.58040623947,16.715,16.7383,16.7091,16.7266,116148.5804
2012-01-04 15:10:00,28.66,28.69,28.64,28.64,94377.7353832342,16.7266,16.7441,16.715,16.715,94377.7354
2012-01-04 15:15:00,28.64,28.65,28.61,28.63,94489.95623386824,16.715,16.7208,16.6975,16.7091,94489.9562
2012-01-04 15:20:00,28.63,28.65,28.63,28.64,65088.09336774772,16.7091,16.7208,16.7091,16.715,65088.0934
2012-01-04 15:25:00,28.64,28.67,28.63,28.66,137133.87947480642,16.715,16.7325,16.7091,16.7266,137133.8795
2012-01-04 15:30:00,28.66,28.7,28.66,28.7,184491.0784423746,16.7266,16.75,16.7266,16.75,184491.0784
2012-01-04 15:35:00,28.69,28.79,28.69,28.78,177084.50230052744,16.7441,16.8025,16.7441,16.7967,177084.5023
2012-01-04 15:40:00,28.77,28.85,28.77,28.84,275165.5257546852,16.7908,16.8375,16.7908,16.8317,275165.5258
2012-01-04 15:45:00,28.84,28.84,28.69,28.69,287509.8193244305,16.8317,16.8317,16.7441,16.7441,287509.8193
2012-01-04 15:50:00,28.7,28.76,28.68,28.76,221860.6217035125,16.75,16.785,16.7383,16.785,221860.6217
2012-01-04 15:55:00,28.76,28.76,28.68,28.71,511727.078891258,16.785,16.785,16.7383,16.7558,511727.0789
2012-01-05 09:30:00,28.54,28.54,28.29,28.42,164964.65043205026,16.6566,16.6566,16.5107,16.5866,164964.6504
2012-01-05 09:35:00,28.43,28.44,28.25,28.34,87307.82179328919,16.5924,16.5982,16.4873,16.5399,87307.8218
2012-01-05 09:40:00,28.31,28.32,28.2,28.25,116373.02210750755,16.5224,16.5282,16.4582,16.4873,116373.0221
2012-01-05 09:45:00,28.25,28.32,28.19,28.28,115587.47615306923,16.4873,16.5282,16.4523,16.5049,115587.4762
2012-01-05 09:50:00,28.28,28.38,28.27,28.36,76310.1784311525,16.5049,16.5632,16.499,16.5515,76310.1784
2012-01-05 09:55:00,28.36,28.42,28.33,28.35,109976.43362136684,16.5515,16.5866,16.534,16.5457,109976.4336
2012-01-05 10:00:00,28.35,28.46,28.28,28.45,333183.7055324879,16.5457,16.6099,16.5049,16.6041,333183.7055
2012-01-05 10:05:00,28.44,28.51,28.38,28.51,198967.56817416675,16.5982,16.6391,16.5632,16.6391,198967.5682
2012-01-05 10:10:00,28.51,28.52,28.36,28.47,118729.65997082255,16.6391,16.6449,16.5515,16.6157,118729.66
2012-01-05 10:15:00,28.47,28.56,28.47,28.52,107058.6915048816,16.6157,16.6683,16.6157,16.6449,107058.6915
2012-01-05 10:20:00,28.52,28.67,28.52,28.65,100437.66131747278,16.6449,16.7325,16.6449,16.7208,100437.6613
2012-01-05 10:25:00,28.65,28.73,28.6,28.72,184827.7409942768,16.7208,16.7675,16.6916,16.7617,184827.741
2012-01-05 10:30:00,28.71,28.74,28.68,28.72,196386.48860958364,16.7558,16.7733,16.7383,16.7617,196386.4886
2012-01-05 10:35:00,28.72,28.8,28.69,28.79,247334.75479744136,16.7617,16.8083,16.7441,16.8025,247334.7548
2012-01-05 10:40:00,28.78,28.88,28.72,28.72,161149.14151049263,16.7967,16.855,16.7617,16.7617,161149.1415
2012-01-05 10:45:00,28.72,28.81,28.7,28.77,124901.8067556952,16.7617,16.8142,16.75,16.7908,124901.8068
2012-01-05 10:50:00,28.76,28.78,28.69,28.75,162271.3500168331,16.785,16.7967,16.7441,16.7792,162271.35
2012-01-05 10:55:00,28.74,28.81,28.73,28.81,172707.88912579956,16.7733,16.8142,16.7675,16.8142,172707.8891
2012-01-05 11:00:00,28.81,28.87,28.78,28.85,164179.10447761192,16.8142,16.8492,16.7967,16.8375,164179.1045
2012-01-05 11:05:00,28.85,28.88,28.8,28.83,97519.91920098754,16.8375,16.855,16.8083,16.8258,97519.9192
2012-01-05 11:10:00,28.83,28.86,28.79,28.83,60038.15508921557,16.8258,16.8434,16.8025,16.8258,60038.1551
2012-01-05 11:15:00,28.82,28.84,28.79,28.83,54090.45000561104,16.82,16.8317,16.8025,16.8258,54090.45
2012-01-05 11:20:00,28.83,28.98,28.81,28.98,105038.71619346876,16.8258,16.9134,16.8142,16.9134,105038.7162
2012-01-05 11:25:00,28.98,29.05,28.98,29.05,144989.33901918976,16.9134,16.9542,16.9134,16.9542,144989.339
2012-01-05 11:30:00,29.05,29.11,29.04,29.1,140837.16754573,16.9542,16.9893,16.9484,16.9834,140837.1675
2012-01-05 11:35:00,29.09,29.15,29.09,29.09,99315.4528111323,16.9776,17.0126,16.9776,16.9776,99315.4528
2012-01-05 11:40:00,29.09,29.21,29.09,29.19,103579.84513522612,16.9776,17.0476,16.9776,17.036,103579.8451
2012-01-05 11:45:00,29.2,29.25,29.19,29.24,68118.05633486701,17.0418,17.071,17.036,17.0651,68118.0563
2012-01-05 11:50:00,29.24,29.25,29.13,29.13,105599.820446639,17.0651,17.071,17.0009,17.0009,105599.8204
2012-01-05 11:55:00,29.13,29.17,29.11,29.14,51846.032992930086,17.0009,17.0243,16.9893,17.0068,51846.033
2012-01-05 12:00:00,29.14,29.17,29.11,29.13,62058.13040062843,17.0068,17.0243,16.9893,17.0009,62058.1304
2012-01-05 12:05:00,29.13,29.14,29.09,29.11,66210.3018740882,17.0009,17.0068,16.9776,16.9893,66210.3019
2012-01-05 12:10:00,29.11,29.17,29.11,29.16,77320.16608685894,16.9893,17.0243,16.9893,17.0184,77320.1661
2012-01-05 12:15:00,29.17,29.25,29.17,29.25,105599.820446639,17.0243,17.071,17.0243,17.071,105599.8204
2012-01-05 12:20:00,29.24,29.27,29.17,29.25,141510.49264953428,17.0651,17.0826,17.0243,17.071,141510.4926
2012-01-05 12:25:00,29.25,29.33,29.24,29.3,151049.26495342833,17.071,17.1177,17.0651,17.1002,151049.265
2012-01-05 12:30:00,29.3,29.3,29.2,29.2,109078.66681629446,17.1002,17.1002,17.0418,17.0418,109078.6668
2012-01-05 12:35:00,29.21,29.22,29.16,29.16,98866.56940859611,17.0476,17.0535,17.0184,17.0184,98866.5694
2012-01-05 12:40:00,29.17,29.24,29.16,29.22,61721.46784872629,17.0243,17.0651,17.0184,17.0535,61721.4678
2012-01-05 12:45:00,29.22,29.34,29.22,29.32,70811.35675008416,17.0535,17.1235,17.0535,17.1118,70811.3568
2012-01-05 12:50:00,29.32,29.38,29.32,29.37,132196.1620469083,17.1118,17.1468,17.1118,17.141,132196.162
2012-01-05 12:55:00,29.36,29.41,29.35,29.4,88991.13455279991,17.1352,17.1644,17.1293,17.1585,88991.1346
2012-01-05 13:00:00,29.4,29.41,29.34,29.41,141847.15520143643,17.1585,17.1644,17.1235,17.1644,141847.1552
2012-01-05 13:05:00,29.4,29.41,29.35,29.41,126809.56121647402,17.1585,17.1644,17.1293,17.1644,126809.5612
2012-01-05 13:10:00,29.4,29.42,29.39,29.42,107732.01660868588,17.1585,17.1702,17.1527,17.1702,107732.0166
2012-01-05 13:15:00,29.42,29.47,29.38,29.38,104140.94938839636,17.1702,17.1994,17.1468,17.1468,104140.9494
2012-01-05 13:20:00,29.38,29.42,29.35,29.39,139041.6339355852,17.1468,17.1702,17.1293,17.1527,139041.6339
2012-01-05 13:25:00,29.39,29.49,29.39,29.45,94377.7353832342,17.1527,17.211,17.1527,17.1877,94377.7354
2012-01-05 13:30:00,29.46,29.51,29.44,29.5,128829.53652788688,17.1935,17.2227,17.1819,17.2169,128829.5365
2012-01-05 13:35:00,29.5,29.58,29.5,29.52,176523.3980473572,17.2169,17.2636,17.2169,17.2285,176523.398
2012-01-05 13:40:00,29.51,29.68,29.51,29.62,153405.90281674336,17.2227,17.3219,17.2227,17.2869,153405.9028
2012-01-05 13:45:00,29.62,29.67,29.58,29.59,190102.12097407697,17.2869,17.3161,17.2636,17.2694,190102.121
2012-01-05 13:50:00,29.59,29.66,29.58,29.65,186735.4954550556,17.2694,17.3103,17.2636,17.3044,186735.4955
2012-01-05 13:55:00,29.64,29.65,29.58,29.6,92694.42262372348,17.2986,17.3044,17.2636,17.2752,92694.4226
2012-01-05 14:00:00,29.6,29.6,29.47,29.5,181236.6737739872,17.2752,17.2752,17.1994,17.2169,181236.6738
2012-01-05 14:05:00,29.5,29.56,29.49,29.54,126697.34036583996,17.2169,17.2519,17.211,17.2402,126697.3404
2012-01-05 14:10:00,29.54,29.55,29.5,29.54,127595.10717091236,17.2402,17.2461,17.2169,17.2402,127595.1072
2012-01-05 14:15:00,29.53,29.54,29.44,29.48,85512.28818314442,17.2344,17.2402,17.1819,17.2052,85512.2882
2012-01-05 14:20:00,29.49,29.5,29.43,29.47,74963.52822354394,17.211,17.2169,17.176,17.1994,74963.5282
2012-01-05 14:25:00,29.47,29.47,29.36,29.38,192907.64223992816,17.1994,17.1994,17.1352,17.1468,192907.6422
2012-01-05 14:30:00,29.39,29.41,29.36,29.36,58018.17977780271,17.1527,17.1644,17.1352,17.1352,58018.1798
2012-01-05 14:35:00,29.36,29.37,29.3,29.3,80686.79160588037,17.1352,17.141,17.1002,17.1002,80686.7916
2012-01-05 14:40:00,29.31,29.32,29.25,29.28,114353.04679609471,17.106,17.1118,17.071,17.0885,114353.0468
2012-01-05 14:45:00,29.27,29.36,29.26,29.34,105487.59959600492,17.0826,17.1352,17.0768,17.1235,105487.5996
2012-01-05 14:50:00,29.33,29.36,29.31,29.33,70362.47334754797,17.1177,17.1352,17.106,17.1177,70362.4733
2012-01-05 14:55:00,29.33,29.35,29.26,29.26,122545.1688923802,17.1177,17.1293,17.0768,17.0768,122545.1689
2012-01-05 15:00:00,29.26,29.33,29.23,29.32,210414.0949388396,17.0768,17.1177,17.0593,17.1118,210414.0949
2012-01-05 15:05:00,29.33,29.34,29.29,29.33,111435.30467960949,17.1177,17.1235,17.0943,17.1177,111435.3047
2012-01-05 15:10:00,29.33,29.33,29.23,29.24,177308.94400179552,17.1177,17.1177,17.0593,17.0651,177308.944
2012-01-05 15:15:00,29.24,29.32,29.23,29.29,102008.75322634944,17.0651,17.1118,17.0593,17.0943,102008.7532
2012-01-05 15:20:00,29.28,29.35,29.28,29.33,106048.70384917516,17.0885,17.1293,17.0885,17.1177,106048.7038
2012-01-05 15:25:00,29.33,29.34,29.28,29.29,110200.87532263494,17.1177,17.1235,17.0885,17.0943,110200.8753
2012-01-05 15:30:00,29.29,29.34,29.26,29.27,135675.0084165638,17.0943,17.1235,17.0768,17.0826,135675.0084
2012-01-05 15:35:00,29.27,29.34,29.26,29.29,123779.59824935472,17.0826,17.1235,17.0768,17.0943,123779.5982
2012-01-05 15:40:00,29.29,29.41,29.29,29.36,168892.38020424193,17.0943,17.1644,17.0943,17.1352,168892.3802
2012-01-05 15:45:00,29.37,29.4,29.33,29.39,166086.85893839074,17.141,17.1585,17.1177,17.1527,166086.8589
2012-01-05 15:50:00,29.38,29.39,29.33,29.37,212434.0702502525,17.1468,17.1527,17.1177,17.141,212434.0703
2012-01-05 15:55:00,29.36,29.42,29.36,29.4,487375.1543036696,17.1352,17.1702,17.1352,17.1585,487375.1543
2012-01-06 09:30:00,29.51,29.51,29.32,29.37,188306.5873639322,17.2227,17.2227,17.1118,17.141,188306.5874
2012-01-06 09:35:00,29.36,29.45,29.27,29.28,164964.65043205026,17.1352,17.1877,17.0826,17.0885,164964.6504
2012-01-06 09:40:00,29.28,29.34,29.18,29.27,137133.87947480642,17.0885,17.1235,17.0301,17.0826,137133.8795
2012-01-06 09:45:00,29.27,29.33,29.18,29.22,102457.63662888564,17.0826,17.1177,17.0301,17.0535,102457.6366
2012-01-06 09:50:00,29.22,29.25,29.12,29.13,111996.4089327797,17.0535,17.071,16.9951,17.0009,111996.4089
2012-01-06 09:55:00,29.13,29.22,29.1,29.19,109751.99192009876,17.0009,17.0535,16.9834,17.036,109751.9919
2012-01-06 10:00:00,29.19,29.23,29.12,29.22,158904.7244978117,17.036,17.0593,16.9951,17.0535,158904.7245
2012-01-06 10:05:00,29.23,29.34,29.2,29.25,106048.70384917516,17.0593,17.1235,17.0418,17.071,106048.7038
2012-01-06 10:10:00,29.25,29.3,29.24,29.26,86746.71754011895,17.071,17.1002,17.0651,17.0768,86746.7175
2012-01-06 10:15:00,29.25,29.34,29.25,29.29,94602.1770845023,17.071,17.1235,17.071,17.0943,94602.1771
2012-01-06 10:20:00,29.3,29.4,29.24,29.37,66434.7435753563,17.1002,17.1585,17.0651,17.141,66434.7436
2012-01-06 10:25:00,29.37,29.41,29.34,29.36,83828.9754236337,17.141,17.1644,17.1235,17.1352,83828.9754
2012-01-06 10:30:00,29.36,29.43,29.34,29.42,92694.42262372348,17.1352,17.176,17.1235,17.1702,92694.4226
2012-01-06 10:35:00,29.42,29.47,29.38,29.43,103467.62428459208,17.1702,17.1994,17.1468,17.176,103467.6243
2012-01-06 10:40:00,29.43,29.46,29.33,29.46,115250.81360116709,17.176,17.1935,17.1177,17.1935,115250.8136
2012-01-06 10:45:00,29.47,29.64,29.47,29.61,195039.83840197508,17.1994,17.2986,17.1994,17.2811,195039.8384
2012-01-06 10:50:00,29.6,29.64,29.56,29.6,90898.88901357872,17.2752,17.2986,17.2519,17.2752,90898.889
2012-01-06 10:55:00,29.6,29.61,29.52,29.53,127931.7697228145,17.2752,17.2811,17.2285,17.2344,127931.7697
2012-01-06 11:00:00,29.54,29.65,29.53,29.63,176523.3980473572,17.2402,17.3044,17.2344,17.2927,176523.398
2012-01-06 11:05:00,29.63,29.77,29.61,29.76,220962.85489844013,17.2927,17.3745,17.2811,17.3686,220962.8549
2012-01-06 11:10:00,29.76,29.81,29.68,29.7,137919.42542924476,17.3686,17.3978,17.3219,17.3336,137919.4254
2012-01-06 11:15:00,29.7,29.74,29.64,29.7,78779.03714510155,17.3336,17.3569,17.2986,17.3336,78779.0371
2012-01-06 11:20:00,29.7,29.71,29.64,29.66,85736.72988441252,17.3336,17.3394,17.2986,17.3103,85736.7299
2012-01-06 11:25:00,29.66,29.68,29.63,29.68,103916.50768712828,17.3103,17.3219,17.2927,17.3219,103916.5077
2012-01-06 11:30:00,29.67,29.68,29.64,29.66,61833.68869936034,17.3161,17.3219,17.2986,17.3103,61833.6887
2012-01-06 11:35:00,29.66,29.72,29.63,29.71,66210.3018740882,17.3103,17.3453,17.2927,17.3394,66210.3019
2012-01-06 11:40:00,29.72,29.76,29.67,29.75,94602.1770845023,17.3453,17.3686,17.3161,17.3628,94602.1771
2012-01-06 11:45:00,29.75,29.84,29.75,29.83,88317.80944899561,17.3628,17.4153,17.3628,17.4095,88317.8094
2012-01-06 11:50:00,29.82,29.83,29.75,29.82,102345.4157782516,17.4036,17.4095,17.3628,17.4036,102345.4158
2012-01-06 11:55:00,29.82,29.83,29.76,29.81,60262.59679048367,17.4036,17.4095,17.3686,17.3978,60262.5968
2012-01-06 12:00:00,29.81,29.81,29.68,29.68,129502.86163169116,17.3978,17.3978,17.3219,17.3219,129502.8616
2012-01-06 12:05:00,29.68,29.7,29.57,29.57,164403.54617888003,17.3219,17.3336,17.2577,17.2577,164403.5462
2012-01-06 12:10:00,29.57,29.59,29.55,29.55,283133.2061497026,17.2577,17.2694,17.2461,17.2461,283133.2061
2012-01-06 12:15:00,29.55,29.62,29.54,29.62,85175.62563124228,17.2461,17.2869,17.2402,17.2869,85175.6256
2012-01-06 12:20:00,29.62,29.65,29.61,29.64,78891.2579957356,17.2869,17.3044,17.2811,17.2986,78891.258
2012-01-06 12:25:00,29.63,29.66,29.63,29.64,54763.77510941533,17.2927,17.3103,17.2927,17.2986,54763.7751
2012-01-06 12:30:00,29.64,29.68,29.64,29.67,73167.99461339916,17.2986,17.3219,17.2986,17.3161,73167.9946
2012-01-06 12:35:00,29.67,29.68,29.55,29.55,128941.75737852092,17.3161,17.3219,17.2461,17.2461,128941.7574
2012-01-06 12:40:00,29.55,29.57,29.5,29.55,103916.50768712828,17.2461,17.2577,17.2169,17.2461,103916.5077
2012-01-06 12:45:00,29.55,29.58,29.49,29.57,88766.69285153181,17.2461,17.2636,17.211,17.2577,88766.6929
2012-01-06 12:50:00,29.58,29.59,29.56,29.57,190775.4460778813,17.2636,17.2694,17.2519,17.2577,190775.4461
2012-01-06 12:55:00,29.56,29.58,29.52,29.52,58242.62147907081,17.2519,17.2636,17.2285,17.2285,58242.6215
2012-01-06 13:00:00,29.51,29.53,29.48,29.48,157333.63258893503,17.2227,17.2344,17.2052,17.2052,157333.6326
2012-01-06 13:05:00,29.48,29.65,29.48,29.62,152508.13601167095,17.2052,17.3044,17.2052,17.2869,152508.136
2012-01-06 13:10:00,29.62,29.63,29.57,29.57,96846.59409718325,17.2869,17.2927,17.2577,17.2577,96846.5941
2012-01-06 13:15:00,29.58,29.63,29.55,29.56,107507.5749074178,17.2636,17.2927,17.2461,17.2519,107507.5749
2012-01-06 13:20:00,29.56,29.57,29.5,29.51,42307.26068903602,17.2519,17.2577,17.2169,17.2227,42307.2607
2012-01-06 13:25:00,29.51,29.54,29.49,29.49,37145.10155986982,17.2227,17.2402,17.211,17.211,37145.1016
2012-01-06 13:30:00,29.48,29.5,29.44,29.45,108180.90001122208,17.2052,17.2169,17.1819,17.1877,108180.9
2012-01-06 13:35:00,29.44,29.5,29.42,29.44,82931.20861856133,17.1819,17.2169,17.1702,17.1819,82931.2086
2012-01-06 13:40:00,29.45,29.53,29.45,29.53,91235.55156548086,17.1877,17.2344,17.1877,17.2344,91235.5516
2012-01-06 13:45:00,29.52,29.57,29.51,29.56,63965.88486140725,17.2285,17.2577,17.2227,17.2519,63965.8849
2012-01-06 13:50:00,29.56,29.58,29.52,29.53,66883.62697789249,17.2519,17.2636,17.2285,17.2344,66883.627
2012-01-06 13:55:00,29.53,29.61,29.51,29.57,87644.48434519133,17.2344,17.2811,17.2227,17.2577,87644.4843
2012-01-06 14:00:00,29.57,29.59,29.56,29.57,75524.63247671416,17.2577,17.2694,17.2519,17.2577,75524.6325
2012-01-06 14:05:00,29.56,29.65,29.55,29.64,94041.07283133206,17.2519,17.3044,17.2461,17.2986,94041.0728
2012-01-06 14:10:00,29.63,29.63,29.5,29.53,63517.001458871055,17.2927,17.2927,17.2169,17.2344,63517.0015
2012-01-06 14:15:00,29.53,29.53,29.47,29.48,52407.13724610032,17.2344,17.2344,17.1994,17.2052,52407.1372
2012-01-06 14:20:00,29.49,29.53,29.48,29.51,48479.40747390865,17.211,17.2344,17.2052,17.2227,48479.4075
2012-01-06 14:25:00,29.51,29.53,29.48,29.48,55661.54191448771,17.2227,17.2344,17.2052,17.2052,55661.5419
2012-01-06 14:30:00,29.48,29.54,29.47,29.48,79340.1413982718,17.2052,17.2402,17.1994,17.2052,79340.1414
2012-01-06 14:35:00,29.49,29.52,29.47,29.5,92694.42262372348,17.211,17.2285,17.1994,17.2169,92694.4226
2012-01-06 14:40:00,29.5,29.5,29.45,29.45,49826.05768151722,17.2169,17.2169,17.1877,17.1877,49826.0577
2012-01-06 14:45:00,29.45,29.48,29.42,29.44,85624.50903377848,17.1877,17.2052,17.1702,17.1819,85624.509
2012-01-06 14:50:00,29.43,29.46,29.42,29.45,58467.0631803389,17.176,17.1935,17.1702,17.1877,58467.0632
2012-01-06 14:55:00,29.46,29.46,29.4,29.4,111210.86297834136,17.1935,17.1935,17.1585,17.1585,111210.863
2012-01-06 15:00:00,29.4,29.47,29.4,29.45,105263.15789473684,17.1585,17.1994,17.1585,17.1877,105263.1579
2012-01-06 15:05:00,29.45,29.51,29.44,29.48,77993.49119066322,17.1877,17.2227,17.1819,17.2052,77993.4912
2012-01-06 15:10:00,29.48,29.5,29.46,29.5,115924.13870497138,17.2052,17.2169,17.1935,17.2169,115924.1387
2012-01-06 15:15:00,29.5,29.52,29.43,29.47,169902.36785994837,17.2169,17.2285,17.176,17.1994,169902.3679
2012-01-06 15:20:00,29.46,29.49,29.46,29.48,84726.74222870609,17.1935,17.211,17.1935,17.2052,84726.7422
2012-01-06 15:25:00,29.48,29.49,29.42,29.42,110874.20042643925,17.2052,17.211,17.1702,17.1702,110874.2004
2012-01-06 15:30:00,29.42,29.46,29.42,29.42,139490.51733812143,17.1702,17.1935,17.1702,17.1702,139490.5173
2012-01-06 15:35:00,29.43,29.45,29.41,29.42,138143.86713051284,17.176,17.1877,17.1644,17.1702,138143.8671
2012-01-06 15:40:00,29.42,29.49,29.42,29.43,150712.6024015262,17.1702,17.211,17.1702,17.176,150712.6024
2012-01-06 15:45:00,29.43,29.45,29.37,29.37,166535.74234092692,17.176,17.1877,17.141,17.141,166535.7423
2012-01-06 15:50:00,29.37,29.38,29.34,29.36,225002.80552126584,17.141,17.1468,17.1235,17.1352,225002.8055
2012-01-06 15:55:00,29.37,29.42,29.31,29.32,511053.7537874537,17.141,17.1702,17.106,17.1118,511053.7538
2012-01-09 09:30:00,29.88,29.88,29.53,29.58,282010.99764336215,17.4387,17.4387,17.2344,17.2636,282010.9976
2012-01-09 09:35:00,29.57,29.61,29.34,29.38,230389.40635170013,17.2577,17.2811,17.1235,17.1468,230389.4064
2012-01-09 09:40:00,29.38,29.42,29.3,29.33,106048.70384917516,17.1468,17.1702,17.1002,17.1177,106048.7038
2012-01-09 09:45:00,29.33,29.35,29.26,29.31,177870.04825496578,17.1177,17.1293,17.0768,17.106,177870.0483
2012-01-09 09:50:00,29.31,29.45,29.3,29.42,156435.86578386262,17.106,17.1877,17.1002,17.1702,156435.8658
2012-01-09 09:55:00,29.41,29.5,29.36,29.46,110425.31702390304,17.1644,17.2169,17.1352,17.1935,110425.317
2012-01-09 10:00:00,29.48,29.48,29.36,29.41,113679.72169229042,17.2052,17.2052,17.1352,17.1644,113679.7217
2012-01-09 10:05:00,29.41,29.55,29.4,29.54,143418.2471103131,17.1644,17.2461,17.1585,17.2402,143418.2471
2012-01-09 10:10:00,29.54,29.64,29.52,29.62,145550.44327236,17.2402,17.2986,17.2285,17.2869,145550.4433
2012-01-09 10:15:00,29.62,29.66,29.53,29.58,209404.1072831332,17.2869,17.3103,17.2344,17.2636,209404.1073
2012-01-09 10:20:00,29.58,29.63,29.55,29.55,82370.10436539109,17.2636,17.2927,17.2461,17.2461,82370.1044
2012-01-09 10:25:00,29.55,29.7,29.53,29.69,146335.98922679832,17.2461,17.3336,17.2344,17.3278,146335.9892
2012-01-09 10:30:00,29.69,29.79,29.68,29.74,211760.7451464482,17.3278,17.3861,17.3219,17.3569,211760.7451
2012-01-09 10:35:00,29.75,29.78,29.64,29.66,158568.06194590955,17.3628,17.3803,17.2986,17.3103,158568.0619
2012-01-09 10:40:00,29.66,29.69,29.61,29.66,166086.85893839074,17.3103,17.3278,17.2811,17.3103,166086.8589
2012-01-09 10:45:00,29.65,29.71,29.61,29.64,178094.48995623385,17.3044,17.3394,17.2811,17.2986,178094.49
2012-01-09 10:50:00,29.64,29.68,29.58,29.64,98754.34855796206,17.2986,17.3219,17.2636,17.2986,98754.3486
2012-01-09 10:55:00,29.63,29.63,29.56,29.58,54763.77510941533,17.2927,17.2927,17.2519,17.2636,54763.7751
2012-01-09 11:00:00,29.58,29.62,29.54,29.57,87195.60094265515,17.2636,17.2869,17.2402,17.2577,87195.6009
2012-01-09 11:05:00,29.57,29.57,29.48,29.5,127370.66546964426,17.2577,17.2577,17.2052,17.2169,127370.6655
2012-01-09 11:10:00,29.5,29.56,29.46,29.51,121310.73953540568,17.2169,17.2519,17.1935,17.2227,121310.7395
2012-01-09 11:15:00,29.51,29.55,29.48,29.5,46459.43216249579,17.2227,17.2461,17.2052,17.2169,46459.4322
2012-01-09 11:20:00,29.5,29.57,29.49,29.53,74290.20311973964,17.2169,17.2577,17.211,17.2344,74290.2031
2012-01-09 11:25:00,29.53,29.59,29.53,29.56,67220.28952979464,17.2344,17.2694,17.2344,17.2519,67220.2895
2012-01-09 11:30:00,29.56,29.58,29.51,29.52,46122.76961059365,17.2519,17.2636,17.2227,17.2285,46122.7696
2012-01-09 11:35:00,29.52,29.55,29.47,29.54,78779.03714510155,17.2285,17.2461,17.1994,17.2402,78779.0371
2012-01-09 11:40:00,29.53,29.58,29.49,29.58,47020.53641566603,17.2344,17.2636,17.211,17.2636,47020.5364
2012-01-09 11:45:00,29.58,29.59,29.51,29.54,62843.67635506677,17.2636,17.2694,17.2227,17.2402,62843.6764
2012-01-09 11:50:00,29.54,29.59,29.54,29.57,81921.22096285489,17.2402,17.2694,17.2402,17.2577,81921.221
2012-01-09 11:55:00,29.58,29.59,29.55,29.59,81809.00011222085,17.2636,17.2694,17.2461,17.2694,81809.0001
2012-01-09 12:00:00,29.59,29.63,29.55,29.55,35349.56794972506,17.2694,17.2927,17.2461,17.2461,35349.5679
2012-01-09 12:05:00,29.55,29.56,29.48,29.48,81584.55841095276,17.2461,17.2519,17.2052,17.2052,81584.5584
2012-01-09 12:10:00,29.48,29.51,29.43,29.44,83941.19627426776,17.2052,17.2227,17.176,17.1819,83941.1963
2012-01-09 12:15:00,29.45,29.47,29.41,29.42,67669.17293233082,17.1877,17.1994,17.1644,17.1702,67669.1729
2012-01-09 12:20:00,29.42,29.42,29.37,29.4,50274.94108405341,17.1702,17.1702,17.141,17.1585,50274.9411
2012-01-09 12:25:00,29.39,29.45,29.35,29.45,93704.41027942993,17.1527,17.1877,17.1293,17.1877,93704.4103
2012-01-09 12:30:00,29.45,29.55,29.44,29.51,93031.08517562565,17.1877,17.2461,17.1819,17.2227,93031.0852
2012-01-09 12:35:00,29.51,29.58,29.51,29.55,96285.489844013,17.2227,17.2636,17.2227,17.2461,96285.4898
2012-01-09 12:40:00,29.55,29.57,29.5,29.52,39389.518572550776,17.2461,17.2577,17.2169,17.2285,39389.5186
2012-01-09 12:45:00,29.52,29.57,29.51,29.57,48030.524071372456,17.2285,17.2577,17.2227,17.2577,48030.5241
2012-01-09 12:50:00,29.57,29.64,29.57,29.63,121535.18123667376,17.2577,17.2986,17.2577,17.2927,121535.1812
2012-01-09 12:55:00,29.63,29.67,29.59,29.66,120974.07698350352,17.2927,17.3161,17.2694,17.3103,120974.077
2012-01-09 13:00:00,29.66,29.68,29.58,29.59,99315.4528111323,17.3103,17.3219,17.2636,17.2694,99315.4528
2012-01-09 13:05:00,29.58,29.66,29.58,29.64,43317.24834474245,17.2636,17.3103,17.2636,17.2986,43317.2483
2012-01-09 13:10:00,29.64,29.66,29.62,29.63,71933.56525642464,17.2986,17.3103,17.2869,17.2927,71933.5653
2012-01-09 13:15:00,29.63,29.69,29.61,29.66,102569.85747951968,17.2927,17.3278,17.2811,17.3103,102569.8575
2012-01-09 13:20:00,29.66,29.67,29.62,29.66,49040.51172707889,17.3103,17.3161,17.2869,17.3103,49040.5117
2012-01-09 13:25:00,29.66,29.66,29.62,29.66,138256.08798114688,17.3103,17.3103,17.2869,17.3103,138256.088
2012-01-09 13:30:00,29.66,29.66,29.63,29.66,42643.923240938166,17.3103,17.3103,17.2927,17.3103,42643.9232
2012-01-09 13:35:00,29.65,29.66,29.63,29.65,56110.4253170239,17.3044,17.3103,17.2927,17.3044,56110.4253
2012-01-09 13:40:00,29.66,29.68,29.65,29.66,38379.53091684435,17.3103,17.3219,17.3044,17.3103,38379.5309
2012-01-09 13:45:00,29.65,29.7,29.63,29.69,63517.001458871055,17.3044,17.3336,17.2927,17.3278,63517.0015
2012-01-09 13:50:00,29.69,29.7,29.65,29.66,53753.787453708894,17.3278,17.3336,17.3044,17.3103,53753.7875
2012-01-09 13:55:00,29.65,29.67,29.63,29.64,47918.30322073841,17.3044,17.3161,17.2927,17.2986,47918.3032
2012-01-09 14:00:00,29.63,29.66,29.62,29.63,121759.62293794188,17.2927,17.3103,17.2869,17.2927,121759.6229
2012-01-09 14:05:00,29.63,29.65,29.58,29.58,84053.4171249018,17.2927,17.3044,17.2636,17.2636,84053.4171
2012-01-09 14:10:00,29.6,29.64,29.58,29.59,63965.88486140725,17.2752,17.2986,17.2636,17.2694,63965.8849
2012-01-09 14:15:00,29.59,29.61,29.56,29.58,135113.90416339354,17.2694,17.2811,17.2519,17.2636,135113.9042
2012-01-09 14:20:00,29.58,29.59,29.56,29.57,49377.17427898103,17.2636,17.2694,17.2519,17.2577,49377.1743
2012-01-09 14:25:00,29.57,29.62,29.56,29.6,92582.20177308944,17.2577,17.2869,17.2519,17.2752,92582.2018
2012-01-09 14:30:00,29.6,29.68,29.57,29.66,180451.12781954888,17.2752,17.3219,17.2577,17.3103,180451.1278
2012-01-09 14:35:00,29.66,29.68,29.62,29.62,70586.91504881607,17.3103,17.3219,17.2869,17.2869,70586.915
2012-01-09 14:40:00,29.63,29.65,29.58,29.64,109415.3293681966,17.2927,17.3044,17.2636,17.2986,109415.3294
2012-01-09 14:45:00,29.64,29.66,29.54,29.57,68118.05633486701,17.2986,17.3103,17.2402,17.2577,68118.0563
2012-01-09 14:50:00,29.57,29.57,29.54,29.54,48928.29087644485,17.2577,17.2577,17.2402,17.2402,48928.2909
2012-01-09 14:55:00,29.53,29.54,29.5,29.5,45225.00280552126,17.2344,17.2402,17.2169,17.2169,45225.0028
2012-01-09 15:00:00,29.5,29.58,29.5,29.55,71933.56525642464,17.2169,17.2636,17.2169,17.2461,71933.5653
2012-01-09 15:05:00,29.54,29.58,29.54,29.58,55437.100213219615,17.2402,17.2636,17.2402,17.2636,55437.1002
2012-01-09 15:10:00,29.58,29.59,29.5,29.56,64863.65166647963,17.2636,17.2694,17.2169,17.2519,64863.6517
2012-01-09 15:15:00,29.56,29.58,29.52,29.54,63517.001458871055,17.2519,17.2636,17.2285,17.2402,63517.0015
2012-01-09 15:20:00,29.54,29.58,29.52,29.53,63517.001458871055,17.2402,17.2636,17.2285,17.2344,63517.0015
2012-01-09 15:25:00,29.52,29.58,29.52,29.56,94153.2936819661,17.2285,17.2636,17.2285,17.2519,94153.2937
2012-01-09 15:30:00,29.56,29.56,29.5,29.55,104140.94938839636,17.2519,17.2519,17.2169,17.2461,104140.9494
2012-01-09 15:35:00,29.54,29.57,29.5,29.55,109751.99192009876,17.2402,17.2577,17.2169,17.2461,109751.9919
2012-01-09 15:40:00,29.55,29.63,29.55,29.63,121759.62293794188,17.2461,17.2927,17.2461,17.2927,121759.6229
2012-01-09 15:45:00,29.63,29.66,29.62,29.65,217596.22937941868,17.2927,17.3103,17.2869,17.3044,217596.2294
2012-01-09 15:50:00,29.65,29.65,29.58,29.61,235776.00718213443,17.3044,17.3044,17.2636,17.2811,235776.0072
2012-01-09 15:55:00,29.61,29.66,29.61,29.64,483110.7619795758,17.2811,17.3103,17.2811,17.2986,483110.762
2012-01-10 09:30:00,30.23,30.45,30.1,30.41,295140.8371675457,17.6429,17.7713,17.5671,17.748,295140.8372
2012-01-10 09:35:00,30.37,30.48,30.31,30.32,302659.6341600269,17.7246,17.7888,17.6896,17.6954,302659.6342
2012-01-10 09:40:00,30.34,30.47,30.24,30.45,334979.2391426327,17.7071,17.783,17.6488,17.7713,334979.2391
2012-01-10 09:45:00,30.45,30.6,30.44,30.57,270564.47087868926,17.7713,17.8589,17.7655,17.8414,270564.4709
2012-01-10 09:50:00,30.56,30.71,30.53,30.65,220850.6340478061,17.8355,17.9231,17.818,17.888,220850.634
2012-01-10 09:55:00,30.65,30.68,30.52,30.6,153742.56536864548,17.888,17.9056,17.8122,17.8589,153742.5654
2012-01-10 10:00:00,30.6,30.74,30.6,30.74,195376.50095387723,17.8589,17.9406,17.8589,17.9406,195376.501
2012-01-10 10:05:00,30.75,30.87,30.67,30.85,255414.6560430928,17.9464,18.0164,17.8997,18.0048,255414.656
2012-01-10 10:10:00,30.84,30.87,30.64,30.66,362024.4641454382,17.9989,18.0164,17.8822,17.8939,362024.4641
2012-01-10 10:15:00,30.67,30.73,30.64,30.64,175737.85209291885,17.8997,17.9347,17.8822,17.8822,175737.8521
2012-01-10 10:20:00,30.64,30.65,30.54,30.61,106722.02895297944,17.8822,17.888,17.8238,17.8647,106722.029
2012-01-10 10:25:00,30.61,30.65,30.57,30.59,145326.0015710919,17.8647,17.888,17.8414,17.853,145326.0016
2012-01-10 10:30:00,30.58,30.65,30.57,30.63,123555.15654808664,17.8472,17.888,17.8414,17.8764,123555.1565
2012-01-10 10:35:00,30.63,30.73,30.63,30.65,126024.01526203568,17.8764,17.9347,17.8764,17.888,126024.0153
2012-01-10 10:40:00,30.65,30.67,30.59,30.62,204466.3898552351,17.888,17.8997,17.853,17.8705,204466.3899
2012-01-10 10:45:00,30.62,30.64,30.58,30.62,142408.25945460665,17.8705,17.8822,17.8472,17.8705,142408.2595
2012-01-10 10:50:00,30.61,30.64,30.55,30.56,110761.97957580518,17.8647,17.8822,17.8297,17.8355,110761.9796
2012-01-10 10:55:00,30.56,30.6,30.53,30.57,137807.2045786107,17.8355,17.8589,17.818,17.8414,137807.2046
2012-01-10 11:00:00,30.57,30.6,30.5,30.54,164515.76702951407,17.8414,17.8589,17.8005,17.8238,164515.767
2012-01-10 11:05:00,30.52,30.61,30.48,30.61,120076.31017843114,17.8122,17.8647,17.7888,17.8647,120076.3102
2012-01-10 11:10:00,30.6,30.71,30.58,30.7,126697.34036583996,17.8589,17.9231,17.8472,17.9172,126697.3404
2012-01-10 11:15:00,30.71,30.82,30.71,30.78,206935.24856918416,17.9231,17.9873,17.9231,17.9639,206935.2486
2012-01-10 11:20:00,30.77,30.97,30.75,30.92,227135.0016833128,17.9581,18.0748,17.9464,18.0456,227135.0017
2012-01-10 11:25:00,30.91,30.97,30.88,30.97,166872.40489282907,18.0398,18.0748,18.0223,18.0748,166872.4049
2012-01-10 11:30:00,30.96,31.04,30.89,30.9,400067.3325103804,18.069,18.1157,18.0281,18.0339,400067.3325
2012-01-10 11:35:00,30.9,30.93,30.75,30.75,177308.94400179552,18.0339,18.0515,17.9464,17.9464,177308.944
2012-01-10 11:40:00,30.75,30.77,30.67,30.67,312422.8481651891,17.9464,17.9581,17.8997,17.8997,312422.8482
2012-01-10 11:45:00,30.66,30.73,30.65,30.66,104365.39108966444,17.8939,17.9347,17.888,17.8939,104365.3911
2012-01-10 11:50:00,30.66,30.78,30.65,30.78,64190.32656267534,17.8939,17.9639,17.888,17.9639,64190.3266
2012-01-10 11:55:00,30.78,30.85,30.78,30.81,192458.758837392,17.9639,18.0048,17.9639,17.9814,192458.7588
2012-01-10 12:00:00,30.8,30.81,30.67,30.68,123442.9356974526,17.9756,17.9814,17.8997,17.9056,123442.9357
2012-01-10 12:05:00,30.68,30.71,30.67,30.7,60374.81764111772,17.9056,17.9231,17.8997,17.9172,60374.8176
2012-01-10 12:10:00,30.7,30.74,30.7,30.71,42643.923240938166,17.9172,17.9406,17.9172,17.9231,42643.9232
2012-01-10 12:15:00,30.7,30.7,30.54,30.54,75187.96992481203,17.9172,17.9172,17.8238,17.8238,75187.9699
2012-01-10 12:20:00,30.54,30.56,30.5,30.53,87195.60094265515,17.8238,17.8355,17.8005,17.818,87195.6009
2012-01-10 12:25:00,30.53,30.53,30.43,30.49,102457.63662888564,17.818,17.818,17.7596,17.7947,102457.6366
2012-01-10 12:30:00,30.49,30.52,30.45,30.48,66434.7435753563,17.7947,17.8122,17.7713,17.7888,66434.7436
2012-01-10 12:35:00,30.49,30.52,30.48,30.5,46234.990461227695,17.7947,17.8122,17.7888,17.8005,46234.9905
2012-01-10 12:40:00,30.49,30.52,30.48,30.5,65985.8601728201,17.7947,17.8122,17.7888,17.8005,65985.8602
2012-01-10 12:45:00,30.49,30.5,30.46,30.48,36247.33475479744,17.7947,17.8005,17.7772,17.7888,36247.3348
2012-01-10 12:50:00,30.48,30.53,30.46,30.52,28616.31691168219,17.7888,17.818,17.7772,17.8122,28616.3169
2012-01-10 12:55:00,30.52,30.55,30.5,30.54,68679.16058803725,17.8122,17.8297,17.8005,17.8238,68679.1606
2012-01-10 13:00:00,30.53,30.6,30.53,30.58,100100.99876557064,17.818,17.8589,17.818,17.8472,100100.9988
2012-01-10 13:05:00,30.58,30.61,30.54,30.55,42531.70239030412,17.8472,17.8647,17.8238,17.8297,42531.7024
2012-01-10 13:10:00,30.54,30.55,30.49,30.49,47132.75726630008,17.8238,17.8297,17.7947,17.7947,47132.7573
2012-01-10 13:15:00,30.5,30.53,30.48,30.5,57793.73807653462,17.8005,17.818,17.7888,17.8005,57793.7381
2012-01-10 13:20:00,30.5,30.54,30.48,30.5,73841.31971720346,17.8005,17.8238,17.7888,17.8005,73841.3197
2012-01-10 13:25:00,30.5,30.56,30.48,30.56,39501.73942318482,17.8005,17.8355,17.7888,17.8355,39501.7394
2012-01-10 13:30:00,30.56,30.6,30.54,30.56,89888.90135787228,17.8355,17.8589,17.8238,17.8355,89888.9014
2012-01-10 13:35:00,30.56,30.64,30.56,30.64,126921.78206710806,17.8355,17.8822,17.8355,17.8822,126921.7821
2012-01-10 13:40:00,30.64,30.69,30.62,30.66,106497.58725171136,17.8822,17.9114,17.8705,17.8939,106497.5873
2012-01-10 13:45:00,30.65,30.66,30.58,30.63,75861.29502861631,17.888,17.8939,17.8472,17.8764,75861.295
2012-01-10 13:50:00,30.63,30.69,30.63,30.69,64639.209965211536,17.8764,17.9114,17.8764,17.9114,64639.21
2012-01-10 13:55:00,30.69,30.74,30.65,30.69,105263.15789473684,17.9114,17.9406,17.888,17.9114,105263.1579
2012-01-10 14:00:00,30.68,30.69,30.62,30.64,93367.74772752776,17.9056,17.9114,17.8705,17.8822,93367.7477
2012-01-10 14:05:00,30.64,30.64,30.6,30.63,56783.75042082819,17.8822,17.8822,17.8589,17.8764,56783.7504
2012-01-10 14:10:00,30.63,30.67,30.62,30.65,67781.39378296486,17.8764,17.8997,17.8705,17.888,67781.3938
2012-01-10 14:15:00,30.65,30.74,30.65,30.71,98305.46515542587,17.888,17.9406,17.888,17.9231,98305.4652
2012-01-10 14:20:00,30.72,30.73,30.67,30.69,54314.891706879134,17.9289,17.9347,17.8997,17.9114,54314.8917
2012-01-10 14:25:00,30.69,30.72,30.66,30.67,105150.9370441028,17.9114,17.9289,17.8939,17.8997,105150.937
2012-01-10 14:30:00,30.66,30.69,30.63,30.69,126697.34036583996,17.8939,17.9114,17.8764,17.9114,126697.3404
2012-01-10 14:35:00,30.68,30.77,30.66,30.76,125350.6901582314,17.9056,17.9581,17.8939,17.9522,125350.6902
2012-01-10 14:40:00,30.77,30.77,30.73,30.76,101447.6489731792,17.9581,17.9581,17.9347,17.9522,101447.649
2012-01-10 14:45:00,30.76,30.84,30.75,30.82,143193.805409045,17.9522,17.9989,17.9464,17.9873,143193.8054
2012-01-10 14:50:00,30.83,30.85,30.74,30.77,104814.27449220064,17.9931,18.0048,17.9406,17.9581,104814.2745
2012-01-10 14:55:00,30.76,30.85,30.76,30.82,113679.72169229042,17.9522,18.0048,17.9522,17.9873,113679.7217
2012-01-10 15:00:00,30.83,30.89,30.83,30.89,126585.11951520592,17.9931,18.0281,17.9931,18.0281,126585.1195
2012-01-10 15:05:00,30.89,30.89,30.82,30.87,99315.4528111323,18.0281,18.0281,17.9873,18.0164,99315.4528
2012-01-10 15:10:00,30.87,30.87,30.73,30.81,153742.56536864548,18.0164,18.0164,17.9347,17.9814,153742.5654
2012-01-10 15:15:00,30.8,30.83,30.79,30.81,127034.00291774212,17.9756,17.9931,17.9697,17.9814,127034.0029
2012-01-10 15:20:00,30.81,30.81,30.73,30.79,111884.18808214566,17.9814,17.9814,17.9347,17.9697,111884.1881
2012-01-10 15:25:00,30.8,30.81,30.79,30.8,129390.64078105713,17.9756,17.9814,17.9697,17.9756,129390.6408
2012-01-10 15:30:00,30.8,30.82,30.74,30.74,163281.33767253955,17.9756,17.9873,17.9406,17.9406,163281.3377
2012-01-10 15:35:00,30.75,30.75,30.69,30.69,276399.9551116597,17.9464,17.9464,17.9114,17.9114,276399.9551
2012-01-10 15:40:00,30.7,30.72,30.64,30.69,266300.0785545954,17.9172,17.9289,17.8822,17.9114,266300.0786
2012-01-10 15:45:00,30.69,30.74,30.64,30.68,514195.93760520703,17.9114,17.9406,17.8822,17.9056,514195.9376
2012-01-10 15:50:00,30.68,30.77,30.68,30.73,293569.745258669,17.9056,17.9581,17.9056,17.9347,293569.7453
2012-01-10 15:55:00,30.73,30.81,30.71,30.79,640332.1737178768,17.9347,17.9814,17.9231,17.9697,640332.1737
2012-01-11 09:30:00,30.65,30.7,30.47,30.56,183481.0907866681,17.888,17.9172,17.783,17.8355,183481.0908
2012-01-11 09:35:00,30.56,30.75,30.56,30.73,148468.18538884525,17.8355,17.9464,17.8355,17.9347,148468.1854
2012-01-11 09:40:00,30.73,30.95,30.73,30.94,202558.63539445627,17.9347,18.0631,17.9347,18.0573,202558.6354
2012-01-11 09:45:00,30.94,31.08,30.93,31.08,375378.7453708899,18.0573,18.139,18.0515,18.139,375378.7454
2012-01-11 09:50:00,31.08,31.16,31.05,31.15,233194.9276175513,18.139,18.1857,18.1215,18.1799,233194.9276
2012-01-11 09:55:00,31.14,31.23,31.1,31.19,341488.04847940744,18.174,18.2265,18.1507,18.2032,341488.0485
2012-01-11 10:00:00,31.18,31.22,31.12,31.15,264280.1032431826,18.1974,18.2207,18.1623,18.1799,264280.1032
2012-01-11 10:05:00,31.14,31.22,31.14,31.2,246436.98799236896,18.174,18.2207,18.174,18.209,246436.988
2012-01-11 10:10:00,31.19,31.21,31.14,31.19,192795.4213892941,18.2032,18.2149,18.174,18.2032,192795.4214
2012-01-11 10:15:00,31.18,31.2,31.14,31.19,258332.39815957804,18.1974,18.209,18.174,18.2032,258332.3982
2012-01-11 10:20:00,31.19,31.37,31.19,31.28,408932.7797104702,18.2032,18.3083,18.2032,18.2557,408932.7797
2012-01-11 10:25:00,31.29,31.44,31.29,31.43,350577.93738076533,18.2616,18.3491,18.2616,18.3433,350577.9374
2012-01-11 10:30:00,31.43,31.43,31.29,31.31,295589.7205700819,18.3433,18.3433,18.2616,18.2732,295589.7206
2012-01-11 10:35:00,31.31,31.35,31.28,31.35,223656.15531365728,18.2732,18.2966,18.2557,18.2966,223656.1553
2012-01-11 10:40:00,31.36,31.38,31.3,31.33,203344.1813488946,18.3024,18.3141,18.2674,18.2849,203344.1813
2012-01-11 10:45:00,31.33,31.38,31.3,31.38,184378.85759174053,18.2849,18.3141,18.2674,18.3141,184378.8576
2012-01-11 10:50:00,31.37,31.41,31.33,31.33,117944.11401638424,18.3083,18.3316,18.2849,18.2849,117944.114
2012-01-11 10:55:00,31.33,31.33,31.17,31.2,171585.68061945908,18.2849,18.2849,18.1915,18.209,171585.6806
2012-01-11 11:00:00,31.2,31.3,31.19,31.28,135113.90416339354,18.209,18.2674,18.2032,18.2557,135113.9042
2012-01-11 11:05:00,31.28,31.28,31.21,31.23,113904.16339355853,18.2557,18.2557,18.2149,18.2265,113904.1634
2012-01-11 11:10:00,31.22,31.28,31.21,31.27,100325.44046683871,18.2207,18.2557,18.2149,18.2499,100325.4405
2012-01-11 11:15:00,31.27,31.36,31.27,31.34,410616.0924699809,18.2499,18.3024,18.2499,18.2907,410616.0925
2012-01-11 11:20:00,31.33,31.39,31.32,31.39,218942.87958702724,18.2849,18.3199,18.2791,18.3199,218942.8796
2012-01-11 11:25:00,31.39,31.44,31.39,31.43,132083.94119627427,18.3199,18.3491,18.3199,18.3433,132083.9412
2012-01-11 11:30:00,31.43,31.52,31.41,31.5,175176.74783974863,18.3433,18.3958,18.3316,18.3841,175176.7478
2012-01-11 11:35:00,31.5,31.52,31.48,31.49,119627.42677589496,18.3841,18.3958,18.3724,18.3783,119627.4268
2012-01-11 11:40:00,31.49,31.52,31.49,31.5,176186.73549545504,18.3783,18.3958,18.3783,18.3841,176186.7355
2012-01-11 11:45:00,31.5,31.55,31.5,31.53,186062.1703512513,18.3841,18.4133,18.3841,18.4016,186062.1704
2012-01-11 11:50:00,31.53,31.55,31.51,31.54,183144.428234766,18.4016,18.4133,18.39,18.4075,183144.4282
2012-01-11 11:55:00,31.54,31.59,31.54,31.58,155986.98238132644,18.4075,18.4366,18.4075,18.4308,155986.9824
2012-01-11 12:00:00,31.58,31.68,31.58,31.6,368869.9360341151,18.4308,18.4892,18.4308,18.4425,368869.936
2012-01-11 12:05:00,31.6,31.66,31.58,31.65,217147.3459768825,18.4425,18.4775,18.4308,18.4717,217147.346
2012-01-11 12:10:00,31.65,31.8,31.65,31.8,164403.54617888003,18.4717,18.5592,18.4717,18.5592,164403.5462
2012-01-11 12:15:00,31.79,31.94,31.79,31.82,246549.20884300303,18.5534,18.6409,18.5534,18.5709,246549.2088
2012-01-11 12:20:00,31.82,31.83,31.73,31.75,160139.1538547862,18.5709,18.5767,18.5184,18.53,160139.1539
2012-01-11 12:25:00,31.75,31.75,31.64,31.7,112445.2923353159,18.53,18.53,18.4658,18.5008,112445.2923
2012-01-11 12:30:00,31.69,31.7,31.63,31.65,59813.71338794748,18.495,18.5008,18.46,18.4717,59813.7134
2012-01-11 12:35:00,31.64,31.65,31.63,31.63,60487.038491751766,18.4658,18.4717,18.46,18.46,60487.0385
2012-01-11 12:40:00,31.63,31.64,31.6,31.6,64975.87251711368,18.46,18.4658,18.4425,18.4425,64975.8725
2012-01-11 12:45:00,31.61,31.66,31.6,31.62,71260.24015262035,18.4483,18.4775,18.4425,18.4542,71260.2402
2012-01-11 12:50:00,31.63,31.68,31.62,31.67,96734.3732465492,18.46,18.4892,18.4542,18.4833,96734.3732
2012-01-11 12:55:00,31.67,31.74,31.66,31.71,176074.514644821,18.4833,18.5242,18.4775,18.5067,176074.5146
2012-01-11 13:00:00,31.71,31.72,31.66,31.66,78666.81629446751,18.5067,18.5125,18.4775,18.4775,78666.8163
2012-01-11 13:05:00,31.67,31.73,31.65,31.73,64526.98911457748,18.4833,18.5184,18.4717,18.5184,64526.9891
2012-01-11 13:10:00,31.73,31.74,31.7,31.71,87307.82179328919,18.5184,18.5242,18.5008,18.5067,87307.8218
2012-01-11 13:15:00,31.71,31.71,31.66,31.68,75524.63247671416,18.5067,18.5067,18.4775,18.4892,75524.6325
2012-01-11 13:20:00,31.69,31.72,31.67,31.72,116597.46380877566,18.495,18.5125,18.4833,18.5125,116597.4638
2012-01-11 13:25:00,31.72,31.76,31.71,31.75,103130.96173268992,18.5125,18.5359,18.5067,18.53,103130.9617
2012-01-11 13:30:00,31.74,31.77,31.71,31.72,111996.4089327797,18.5242,18.5417,18.5067,18.5125,111996.4089
2012-01-11 13:35:00,31.71,31.87,31.71,31.77,148131.5228369431,18.5067,18.6001,18.5067,18.5417,148131.5228
2012-01-11 13:40:00,31.77,31.84,31.77,31.83,150488.1607002581,18.5417,18.5826,18.5417,18.5767,150488.1607
2012-01-11 13:45:00,31.81,31.84,31.73,31.77,270452.2500280552,18.565,18.5826,18.5184,18.5417,270452.25
2012-01-11 13:50:00,31.77,31.78,31.72,31.76,77769.04948939513,18.5417,18.5475,18.5125,18.5359,77769.0495
2012-01-11 13:55:00,31.77,31.78,31.72,31.78,75187.96992481203,18.5417,18.5475,18.5125,18.5475,75187.9699
2012-01-11 14:00:00,31.78,31.79,31.71,31.71,85400.06733251037,18.5475,18.5534,18.5067,18.5067,85400.0673
2012-01-11 14:05:00,31.71,31.73,31.69,31.69,111659.74638087756,18.5067,18.5184,18.495,18.495,111659.7464
2012-01-11 14:10:00,31.69,31.7,31.65,31.67,238469.3075973516,18.495,18.5008,18.4717,18.4833,238469.3076
2012-01-11 14:15:00,31.66,31.67,31.62,31.66,252048.03052407136,18.4775,18.4833,18.4542,18.4775,252048.0305
2012-01-11 14:20:00,31.66,31.66,31.59,31.61,107507.5749074178,18.4775,18.4775,18.4366,18.4483,107507.5749
2012-01-11 14:25:00,31.61,31.62,31.55,31.6,111435.30467960949,18.4483,18.4542,18.4133,18.4425,111435.3047
2012-01-11 14:30:00,31.59,31.63,31.58,31.63,64526.98911457748,18.4366,18.46,18.4308,18.46,64526.9891
2012-01-11 14:35:00,31.63,31.68,31.63,31.66,106160.9246998092,18.46,18.4892,18.46,18.4775,106160.9247
2012-01-11 14:40:00,31.67,31.75,31.66,31.72,161373.58321176074,18.4833,18.53,18.4775,18.5125,161373.5832
2012-01-11 14:45:00,31.72,31.74,31.65,31.66,200201.99753114127,18.5125,18.5242,18.4717,18.4775,200201.9975
2012-01-11 14:50:00,31.65,31.67,31.64,31.67,74290.20311973964,18.4717,18.4833,18.4658,18.4833,74290.2031
2012-01-11 14:55:00,31.68,31.68,31.62,31.63,109415.3293681966,18.4892,18.4892,18.4542,18.46,109415.3294
2012-01-11 15:00:00,31.63,31.66,31.62,31.62,141959.37605207047,18.46,18.4775,18.4542,18.4542,141959.3761
2012-01-11 15:05:00,31.63,31.67,31.62,31.65,92357.76007182134,18.46,18.4833,18.4542,18.4717,92357.7601
2012-01-11 15:10:00,31.66,31.71,31.64,31.71,125799.5735607676,18.4775,18.5067,18.4658,18.5067,125799.5736
2012-01-11 15:15:00,31.71,31.74,31.7,31.71,136348.3335203681,18.5067,18.5242,18.5008,18.5067,136348.3335
2012-01-11 15:20:00,31.71,31.77,31.71,31.77,68230.27718550107,18.5067,18.5417,18.5067,18.5417,68230.2772
2012-01-11 15:25:00,31.76,31.82,31.76,31.8,178543.37335877004,18.5359,18.5709,18.5359,18.5592,178543.3734
2012-01-11 15:30:00,31.8,31.81,31.74,31.81,154864.77387498596,18.5592,18.565,18.5242,18.565,154864.7739
2012-01-11 15:35:00,31.81,31.84,31.79,31.83,183144.428234766,18.565,18.5826,18.5534,18.5767,183144.4282
2012-01-11 15:40:00,31.83,31.9,31.81,31.86,319717.2034564022,18.5767,18.6176,18.565,18.5942,319717.2035
2012-01-11 15:45:00,31.87,31.91,31.81,31.9,579732.914375491,18.6001,18.6234,18.565,18.6176,579732.9144
2012-01-11 15:50:00,31.9,31.92,31.89,31.91,322410.5038716193,18.6176,18.6292,18.6117,18.6234,322410.5039
2012-01-11 15:55:00,31.92,31.93,31.88,31.89,1135338.3458646615,18.6292,18.6351,18.6059,18.6117,1135338.3459
2012-01-12 09:30:00,32.04,32.4,32.01,32.4,417349.34350802377,18.6993,18.9094,18.6818,18.9094,417349.3435
2012-01-12 09:35:00,32.39,32.44,31.98,31.98,346201.32420603745,18.9035,18.9327,18.6643,18.6643,346201.3242
2012-01-12 09:40:00,31.98,32.12,31.95,32.06,252272.47222533944,18.6643,18.746,18.6468,18.711,252272.4722
2012-01-12 09:45:00,32.06,32.11,31.97,32.02,305128.49287397595,18.711,18.7401,18.6584,18.6876,305128.4929
2012-01-12 09:50:00,32.03,32.07,31.96,32.0,270901.1334305914,18.6934,18.7168,18.6526,18.6759,270901.1334
2012-01-12 09:55:00,32.0,32.02,31.94,31.95,307036.2473347548,18.6759,18.6876,18.6409,18.6468,307036.2473
2012-01-12 10:00:00,31.96,32.02,31.9,31.94,418695.9937156324,18.6526,18.6876,18.6176,18.6409,418695.9937
2012-01-12 10:05:00,31.94,31.94,31.67,31.68,286163.1691168219,18.6409,18.6409,18.4833,18.4892,286163.1691
2012-01-12 10:10:00,31.7,31.85,31.67,31.73,215239.59151610368,18.5008,18.5884,18.4833,18.5184,215239.5915
2012-01-12 10:15:00,31.73,31.79,31.58,31.64,263718.99899001233,18.5184,18.5534,18.4308,18.4658,263718.999
2012-01-12 10:20:00,31.64,31.81,31.63,31.73,231174.95230613847,18.4658,18.565,18.46,18.5184,231174.9523
2012-01-12 10:25:00,31.74,31.81,31.71,31.74,362810.01009987656,18.5242,18.565,18.5067,18.5242,362810.0101
2012-01-12 10:30:00,31.74,31.87,31.73,31.83,240938.16631130065,18.5242,18.6001,18.5184,18.5767,240938.1663
2012-01-12 10:35:00,31.82,31.89,31.79,31.87,174727.8644372124,18.5709,18.6117,18.5534,18.6001,174727.8644
2012-01-12 10:40:00,31.87,31.87,31.76,31.76,170014.5887105824,18.6001,18.6001,18.5359,18.5359,170014.5887
2012-01-12 10:45:00,31.76,31.79,31.71,31.75,215912.916619908,18.5359,18.5534,18.5067,18.53,215912.9166
2012-01-12 10:50:00,31.75,31.89,31.74,31.88,202558.63539445627,18.53,18.6117,18.5242,18.6059,202558.6354
2012-01-12 10:55:00,31.88,31.93,31.87,31.9,196498.7094602177,18.6059,18.6351,18.6001,18.6176,196498.7095
2012-01-12 11:00:00,31.89,32.0,31.89,32.0,116036.35955560542,18.6117,18.6759,18.6117,18.6759,116036.3596
2012-01-12 11:05:00,32.0,32.04,31.97,31.98,78217.93289193131,18.6759,18.6993,18.6584,18.6643,78217.9329
2012-01-12 11:10:00,31.98,31.99,31.87,31.88,118617.43912018852,18.6643,18.6701,18.6001,18.6059,118617.4391
2012-01-12 11:15:00,31.89,31.92,31.87,31.87,90225.56390977444,18.6117,18.6292,18.6001,18.6001,90225.5639
2012-01-12 11:20:00,31.88,31.9,31.83,31.83,96509.93154528111,18.6059,18.6176,18.5767,18.5767,96509.9315
2012-01-12 11:25:00,31.83,31.88,31.82,31.87,113679.72169229042,18.5767,18.6059,18.5709,18.6001,113679.7217
2012-01-12 11:30:00,31.86,31.87,31.85,31.86,87981.14689709348,18.5942,18.6001,18.5884,18.5942,87981.1469
2012-01-12 11:35:00,31.86,31.87,31.82,31.84,72719.11121086297,18.5942,18.6001,18.5709,18.5826,72719.1112
2012-01-12 11:40:00,31.84,31.86,31.79,31.83,85175.62563124228,18.5826,18.5942,18.5534,18.5767,85175.6256
2012-01-12 11:45:00,31.83,31.87,31.81,31.87,53529.3457524408,18.5767,18.6001,18.565,18.6001,53529.3458
2012-01-12 11:50:00,31.86,31.95,31.84,31.88,159802.49130288407,18.5942,18.6468,18.5826,18.6059,159802.4913
2012-01-12 11:55:00,31.89,31.94,31.85,31.92,81696.7792615868,18.6117,18.6409,18.5884,18.6292,81696.7793
2012-01-12 12:00:00,31.93,31.93,31.87,31.87,64975.87251711368,18.6351,18.6351,18.6001,18.6001,64975.8725
2012-01-12 12:05:00,31.87,31.9,31.84,31.87,65649.19762091797,18.6001,18.6176,18.5826,18.6001,65649.1976
2012-01-12 12:10:00,31.87,31.91,31.87,31.9,65088.09336774772,18.6001,18.6234,18.6001,18.6176,65088.0934
2012-01-12 12:15:00,31.9,31.9,31.87,31.87,42756.14409157221,18.6176,18.6176,18.6001,18.6001,42756.1441
2012-01-12 12:20:00,31.88,31.89,31.82,31.87,68566.93973740321,18.6059,18.6117,18.5709,18.6001,68566.9397
2012-01-12 12:25:00,31.87,31.89,31.85,31.86,79789.02480080798,18.6001,18.6117,18.5884,18.5942,79789.0248
2012-01-12 12:30:00,31.87,31.89,31.84,31.87,62170.35125126248,18.6001,18.6117,18.5826,18.6001,62170.3513
2012-01-12 12:35:00,31.87,31.88,31.78,31.78,110986.42127707328,18.6001,18.6059,18.5475,18.5475,110986.4213
2012-01-12 12:40:00,31.78,31.8,31.75,31.8,106273.14555044328,18.5475,18.5592,18.53,18.5592,106273.1456
2012-01-12 12:45:00,31.79,31.8,31.75,31.76,75187.96992481203,18.5534,18.5592,18.53,18.5359,75187.9699
2012-01-12 12:50:00,31.75,31.77,31.75,31.77,45337.22365615532,18.53,18.5417,18.53,18.5417,45337.2237
2012-01-12 12:55:00,31.76,31.78,31.74,31.76,168780.1593536079,18.5359,18.5475,18.5242,18.5359,168780.1594
2012-01-12 13:00:00,31.75,31.86,31.75,31.81,167882.3925485355,18.53,18.5942,18.53,18.565,167882.3925
2012-01-12 13:05:00,31.81,31.82,31.7,31.71,266187.8577039614,18.565,18.5709,18.5008,18.5067,266187.8577
2012-01-12 13:10:00,31.71,31.75,31.71,31.72,60262.59679048367,18.5067,18.53,18.5067,18.5125,60262.5968
2012-01-12 13:15:00,31.73,31.78,31.73,31.77,67444.73123106273,18.5184,18.5475,18.5184,18.5417,67444.7312
2012-01-12 13:20:00,31.77,31.78,31.72,31.76,92582.20177308944,18.5417,18.5475,18.5125,18.5359,92582.2018
2012-01-12 13:25:00,31.76,31.76,31.72,31.74,46010.5487599596,18.5359,18.5359,18.5125,18.5242,46010.5488
2012-01-12 13:30:00,31.75,31.77,31.72,31.72,43541.69004601055,18.53,18.5417,18.5125,18.5125,43541.69
2012-01-12 13:35:00,31.72,31.75,31.65,31.66,99315.4528111323,18.5125,18.53,18.4717,18.4775,99315.4528
2012-01-12 13:40:00,31.66,31.72,31.63,31.69,84502.300527438,18.4775,18.5125,18.46,18.495,84502.3005
2012-01-12 13:45:00,31.7,31.71,31.69,31.71,51621.59129166199,18.5008,18.5067,18.495,18.5067,51621.5913
2012-01-12 13:50:00,31.71,31.74,31.7,31.73,42868.36494220626,18.5067,18.5242,18.5008,18.5184,42868.3649
2012-01-12 13:55:00,31.74,31.81,31.73,31.8,144428.2347660195,18.5242,18.565,18.5184,18.5592,144428.2348
2012-01-12 14:00:00,31.79,31.84,31.79,31.83,54539.33340814723,18.5534,18.5826,18.5534,18.5767,54539.3334
2012-01-12 14:05:00,31.82,31.82,31.71,31.71,75861.29502861631,18.5709,18.5709,18.5067,18.5067,75861.295
2012-01-12 14:10:00,31.71,31.73,31.7,31.71,65649.19762091797,18.5067,18.5184,18.5008,18.5067,65649.1976
2012-01-12 14:15:00,31.71,31.73,31.68,31.72,69352.48569184155,18.5067,18.5184,18.4892,18.5125,69352.4857
2012-01-12 14:20:00,31.73,31.79,31.73,31.77,73280.21546403322,18.5184,18.5534,18.5184,18.5417,73280.2155
2012-01-12 14:25:00,31.76,31.77,31.72,31.72,37930.64751430816,18.5359,18.5417,18.5125,18.5125,37930.6475
2012-01-12 14:30:00,31.72,31.77,31.71,31.75,77993.49119066322,18.5125,18.5417,18.5067,18.53,77993.4912
2012-01-12 14:35:00,31.75,31.81,31.75,31.78,80350.12905397822,18.53,18.565,18.53,18.5475,80350.1291
2012-01-12 14:40:00,31.78,31.83,31.77,31.83,69801.36909437773,18.5475,18.5767,18.5417,18.5767,69801.3691
2012-01-12 14:45:00,31.83,31.87,31.82,31.85,153293.6819661093,18.5767,18.6001,18.5709,18.5884,153293.682
2012-01-12 14:50:00,31.85,31.92,31.85,31.92,111098.64212770732,18.5884,18.6292,18.5884,18.6292,111098.6421
2012-01-12 14:55:00,31.92,31.92,31.88,31.91,65649.19762091797,18.6292,18.6292,18.6059,18.6234,65649.1976
2012-01-12 15:00:00,31.9,31.91,31.87,31.91,121310.73953540568,18.6176,18.6234,18.6001,18.6234,121310.7395
2012-01-12 15:05:00,31.9,31.97,31.9,31.96,104365.39108966444,18.6176,18.6584,18.6176,18.6526,104365.3911
2012-01-12 15:10:00,31.95,31.96,31.9,31.94,114016.38424419257,18.6468,18.6526,18.6176,18.6409,114016.3842
2012-01-12 15:15:00,31.94,31.97,31.87,31.89,212882.95365278868,18.6409,18.6584,18.6001,18.6117,212882.9537
2012-01-12 15:20:00,31.89,31.94,31.88,31.93,73953.5405678375,18.6117,18.6409,18.6059,18.6351,73953.5406
2012-01-12 15:25:00,31.93,31.93,31.89,31.9,176523.3980473572,18.6351,18.6351,18.6117,18.6176,176523.398
2012-01-12 15:30:00,31.9,31.93,31.88,31.88,88317.80944899561,18.6176,18.6351,18.6059,18.6059,88317.8094
2012-01-12 15:35:00,31.88,31.94,31.88,31.94,181573.3363258893,18.6059,18.6409,18.6059,18.6409,181573.3363
2012-01-12 15:40:00,31.93,32.05,31.93,32.04,174391.2018853103,18.6351,18.7051,18.6351,18.6993,174391.2019
2012-01-12 15:45:00,32.04,32.08,32.04,32.05,298731.90438783524,18.6993,18.7226,18.6993,18.7051,298731.9044
2012-01-12 15:50:00,32.05,32.07,32.01,32.02,256985.74795196948,18.7051,18.7168,18.6818,18.6876,256985.748
2012-01-12 15:55:00,32.01,32.04,31.98,32.01,617888.0035910672,18.6818,18.6993,18.6643,18.6818,617888.0036
2012-01-13 09:30:00,31.34,31.38,30.69,30.72,453596.6782628212,18.2907,18.3141,17.9114,17.9289,453596.6783
2012-01-13 09:35:00,30.72,30.89,30.72,30.81,233419.36931881943,17.9289,18.0281,17.9289,17.9814,233419.3693
2012-01-13 09:40:00,30.8,30.93,30.73,30.91,284367.63550667715,17.9756,18.0515,17.9347,18.0398,284367.6355
2012-01-13 09:45:00,30.91,30.96,30.72,30.72,300751.8796992481,18.0398,18.069,17.9289,17.9289,300751.8797
2012-01-13 09:50:00,30.72,30.89,30.67,30.81,192907.64223992816,17.9289,18.0281,17.8997,17.9814,192907.6422
2012-01-13 09:55:00,30.81,30.89,30.69,30.89,311749.5230613848,17.9814,18.0281,17.9114,18.0281,311749.5231
2012-01-13 10:00:00,30.89,30.91,30.73,30.75,248905.84670631803,18.0281,18.0398,17.9347,17.9464,248905.8467
2012-01-13 10:05:00,30.75,30.76,30.48,30.5,326899.3378969812,17.9464,17.9522,17.7888,17.8005,326899.3379
2012-01-13 10:10:00,30.5,30.59,30.45,30.54,232297.1608124789,17.8005,17.853,17.7713,17.8238,232297.1608
2012-01-13 10:15:00,30.54,30.56,30.27,30.27,301425.2048030524,17.8238,17.8355,17.6663,17.6663,301425.2048
2012-01-13 10:20:00,30.27,30.31,30.19,30.26,208730.7821793289,17.6663,17.6896,17.6196,17.6604,208730.7822
2012-01-13 10:25:00,30.26,30.58,30.24,30.5,279991.02233194927,17.6604,17.8472,17.6488,17.8005,279991.0223
2012-01-13 10:30:00,30.49,30.77,30.48,30.75,358770.0594770508,17.7947,17.9581,17.7888,17.9464,358770.0595
2012-01-13 10:35:00,30.76,30.82,30.67,30.69,230052.743799798,17.9522,17.9873,17.8997,17.9114,230052.7438
2012-01-13 10:40:00,30.69,30.7,30.56,30.63,260464.59432162496,17.9114,17.9172,17.8355,17.8764,260464.5943
2012-01-13 10:45:00,30.63,30.7,30.56,30.6,177757.8274043317,17.8764,17.9172,17.8355,17.8589,177757.8274
2012-01-13 10:50:00,30.59,30.72,30.58,30.72,81247.89585905061,17.853,17.9289,17.8472,17.9289,81247.8959
2012-01-13 10:55:00,30.72,30.84,30.69,30.83,118841.88082145662,17.9289,17.9989,17.9114,17.9931,118841.8808
2012-01-13 11:00:00,30.84,30.96,30.81,30.96,239142.63270115588,17.9989,18.069,17.9814,18.069,239142.6327
2012-01-13 11:05:00,30.97,31.09,30.97,31.09,179441.14016384244,18.0748,18.1448,18.0748,18.1448,179441.1402
2012-01-13 11:10:00,31.09,31.12,30.91,30.93,154079.22792054762,18.1448,18.1623,18.0398,18.0515,154079.2279
2012-01-13 11:15:00,30.94,30.98,30.9,30.97,81247.89585905061,18.0573,18.0806,18.0339,18.0748,81247.8959
2012-01-13 11:20:00,30.97,31.01,30.91,30.97,79789.02480080798,18.0748,18.0981,18.0398,18.0748,79789.0248
2012-01-13 11:25:00,30.97,31.02,30.91,31.0,87756.70519582537,18.0748,18.104,18.0398,18.0923,87756.7052
2012-01-13 11:30:00,31.02,31.05,30.99,31.05,110761.97957580518,18.104,18.1215,18.0865,18.1215,110761.9796
2012-01-13 11:35:00,31.05,31.06,30.99,31.01,137358.3211760745,18.1215,18.1273,18.0865,18.0981,137358.3212
2012-01-13 11:40:00,31.0,31.02,30.98,31.01,129390.64078105713,18.0923,18.104,18.0806,18.0981,129390.6408
2012-01-13 11:45:00,31.02,31.08,30.99,31.08,61497.02614745819,18.104,18.139,18.0865,18.139,61497.0261
2012-01-13 11:50:00,31.08,31.2,31.07,31.19,148355.96453821118,18.139,18.209,18.1332,18.2032,148355.9645
2012-01-13 11:55:00,31.19,31.27,31.18,31.26,84390.07967680394,18.2032,18.2499,18.1974,18.2441,84390.0797
2012-01-13 12:00:00,31.27,31.27,31.16,31.21,121198.51868477162,18.2499,18.2499,18.1857,18.2149,121198.5187
2012-01-13 12:05:00,31.21,31.22,31.17,31.2,70811.35675008416,18.2149,18.2207,18.1915,18.209,70811.3568
2012-01-13 12:10:00,31.19,31.21,31.11,31.13,87868.92604645943,18.2032,18.2149,18.1565,18.1682,87868.926
2012-01-13 12:15:00,31.11,31.12,31.06,31.06,75412.41162608012,18.1565,18.1623,18.1273,18.1273,75412.4116
2012-01-13 12:20:00,31.05,31.1,31.04,31.05,64751.43081584558,18.1215,18.1507,18.1157,18.1215,64751.4308
2012-01-13 12:25:00,31.05,31.12,31.03,31.09,80237.90820334418,18.1215,18.1623,18.1098,18.1448,80237.9082
2012-01-13 12:30:00,31.08,31.08,31.04,31.06,48254.96577264056,18.139,18.139,18.1157,18.1273,48254.9658
2012-01-13 12:35:00,31.06,31.07,31.01,31.05,54875.995960049375,18.1273,18.1332,18.0981,18.1215,54875.996
2012-01-13 12:40:00,31.05,31.14,31.05,31.14,56559.30871956009,18.1215,18.174,18.1215,18.174,56559.3087
2012-01-13 12:45:00,31.14,31.14,31.09,31.13,57232.63382336438,18.174,18.174,18.1448,18.1682,57232.6338
2012-01-13 12:50:00,31.14,31.26,31.14,31.25,61384.80529682415,18.174,18.2441,18.174,18.2382,61384.8053
2012-01-13 12:55:00,31.26,31.37,31.26,31.37,65536.97677028392,18.2441,18.3083,18.2441,18.3083,65536.9768
2012-01-13 13:00:00,31.37,31.37,31.19,31.19,52743.79979800247,18.3083,18.3083,18.2032,18.2032,52743.7998
2012-01-13 13:05:00,31.18,31.18,31.05,31.06,135450.5667152957,18.1974,18.1974,18.1215,18.1273,135450.5667
2012-01-13 13:10:00,31.06,31.12,31.05,31.11,100100.99876557064,18.1273,18.1623,18.1215,18.1565,100100.9988
2012-01-13 13:15:00,31.11,31.12,31.05,31.09,62170.35125126248,18.1565,18.1623,18.1215,18.1448,62170.3513
2012-01-13 13:20:00,31.09,31.11,31.07,31.1,48367.1866232746,18.1448,18.1565,18.1332,18.1507,48367.1866
2012-01-13 13:25:00,31.1,31.18,31.06,31.18,35798.45135226125,18.1507,18.1974,18.1273,18.1974,35798.4514
2012-01-13 13:30:00,31.17,31.17,31.12,31.15,45673.886208057454,18.1915,18.1915,18.1623,18.1799,45673.8862
2012-01-13 13:35:00,31.15,31.22,31.08,31.09,62955.897205700814,18.1799,18.2207,18.139,18.1448,62955.8972
2012-01-13 13:40:00,31.1,31.14,31.07,31.1,56559.30871956009,18.1507,18.174,18.1332,18.1507,56559.3087
2012-01-13 13:45:00,31.1,31.23,31.1,31.18,54314.891706879134,18.1507,18.2265,18.1507,18.1974,54314.8917
2012-01-13 13:50:00,31.18,31.31,31.18,31.26,64078.105712041295,18.1974,18.2732,18.1974,18.2441,64078.1057
2012-01-13 13:55:00,31.25,31.25,31.21,31.22,31534.05902816743,18.2382,18.2382,18.2149,18.2207,31534.059
2012-01-13 14:00:00,31.22,31.25,31.14,31.21,85175.62563124228,18.2207,18.2382,18.174,18.2149,85175.6256
2012-01-13 14:05:00,31.21,31.23,31.19,31.19,51284.928739759845,18.2149,18.2265,18.2032,18.2032,51284.9287
2012-01-13 14:10:00,31.18,31.23,31.18,31.22,100549.88216810682,18.1974,18.2265,18.1974,18.2207,100549.8822
2012-01-13 14:15:00,31.22,31.25,31.17,31.19,65761.41847155201,18.2207,18.2382,18.1915,18.2032,65761.4185
2012-01-13 14:20:00,31.2,31.23,31.18,31.22,72158.00695769273,18.209,18.2265,18.1974,18.2207,72158.007
2012-01-13 14:25:00,31.22,31.25,31.21,31.23,60935.92189428795,18.2207,18.2382,18.2149,18.2265,60935.9219
2012-01-13 14:30:00,31.23,31.27,31.22,31.22,64414.76826394344,18.2265,18.2499,18.2207,18.2207,64414.7683
2012-01-13 14:35:00,31.22,31.3,31.22,31.3,71596.9027045225,18.2207,18.2674,18.2207,18.2674,71596.9027
2012-01-13 14:40:00,31.29,31.3,31.24,31.26,59813.71338794748,18.2616,18.2674,18.2324,18.2441,59813.7134
2012-01-13 14:45:00,31.25,31.26,31.21,31.22,54314.891706879134,18.2382,18.2441,18.2149,18.2207,54314.8917
2012-01-13 14:50:00,31.22,31.25,31.19,31.21,81023.45415778251,18.2207,18.2382,18.2032,18.2149,81023.4542
2012-01-13 14:55:00,31.21,31.27,31.21,31.26,79227.92054763775,18.2149,18.2499,18.2149,18.2441,79227.9205
2012-01-13 15:00:00,31.25,31.3,31.23,31.29,83155.65031982942,18.2382,18.2674,18.2265,18.2616,83155.6503
2012-01-13 15:05:00,31.3,31.36,31.28,31.35,129615.0824823252,18.2674,18.3024,18.2557,18.2966,129615.0825
2012-01-13 15:10:00,31.35,31.35,31.29,31.32,112669.734036584,18.2966,18.2966,18.2616,18.2791,112669.734
2012-01-13 15:15:00,31.32,31.42,31.32,31.39,118954.10167209066,18.2791,18.3374,18.2791,18.3199,118954.1017
2012-01-13 15:20:00,31.4,31.4,31.3,31.31,127707.3280215464,18.3258,18.3258,18.2674,18.2732,127707.328
2012-01-13 15:25:00,31.32,31.37,31.31,31.33,110425.31702390304,18.2791,18.3083,18.2732,18.2849,110425.317
2012-01-13 15:30:00,31.34,31.34,31.26,31.28,161934.68746493096,18.2907,18.2907,18.2441,18.2557,161934.6875
2012-01-13 15:35:00,31.28,31.39,31.27,31.34,450791.15699697,18.2557,18.3199,18.2499,18.2907,450791.157
2012-01-13 15:40:00,31.34,31.44,31.33,31.38,190214.341824711,18.2907,18.3491,18.2849,18.3141,190214.3418
2012-01-13 15:45:00,31.38,31.46,31.38,31.43,309617.3268993379,18.3141,18.3608,18.3141,18.3433,309617.3269
2012-01-13 15:50:00,31.43,31.43,31.38,31.4,301425.2048030524,18.3433,18.3433,18.3141,18.3258,301425.2048
2012-01-13 15:55:00,31.4,31.41,31.35,31.41,541465.6043092806,18.3258,18.3316,18.2966,18.3316,541465.6043
2012-01-17 09:30:00,31.74,32.06,31.71,32.02,290427.5614409157,18.5242,18.711,18.5067,18.6876,290427.5614
2012-01-17 09:35:00,32.02,32.03,31.87,31.88,118056.33486701827,18.6876,18.6934,18.6001,18.6059,118056.3349
2012-01-17 09:40:00,31.88,31.88,31.71,31.79,326562.6753450791,18.6059,18.6059,18.5067,18.5534,326562.6753
2012-01-17 09:45:00,31.79,31.95,31.76,31.85,434182.47110313096,18.5534,18.6468,18.5359,18.5884,434182.4711
2012-01-17 09:50:00,31.84,31.85,31.63,31.63,215239.59151610368,18.5826,18.5884,18.46,18.46,215239.5915
2012-01-17 09:55:00,31.63,31.7,31.52,31.7,148243.74368757714,18.46,18.5008,18.3958,18.5008,148243.7437
2012-01-17 10:00:00,31.7,31.7,31.43,31.46,191336.5503310515,18.5008,18.5008,18.3433,18.3608,191336.5503
2012-01-17 10:05:00,31.46,31.46,31.34,31.39,168780.1593536079,18.3608,18.3608,18.2907,18.3199,168780.1594
2012-01-17 10:10:00,31.4,31.44,31.34,31.36,159802.49130288407,18.3258,18.3491,18.2907,18.3024,159802.4913
2012-01-17 10:15:00,31.36,31.38,31.23,31.23,195825.3843564134,18.3024,18.3141,18.2265,18.2265,195825.3844
2012-01-17 10:20:00,31.23,31.29,31.18,31.27,170575.69296375266,18.2265,18.2616,18.1974,18.2499,170575.693
2012-01-17 10:25:00,31.27,31.36,31.26,31.34,128605.09482661878,18.2499,18.3024,18.2441,18.2907,128605.0948
2012-01-17 10:30:00,31.33,31.35,31.26,31.3,161149.14151049263,18.2849,18.2966,18.2441,18.2674,161149.1415
2012-01-17 10:35:00,31.31,31.31,31.2,31.28,91235.55156548086,18.2732,18.2732,18.209,18.2557,91235.5516
2012-01-17 10:40:00,31.28,31.3,31.21,31.21,106048.70384917516,18.2557,18.2674,18.2149,18.2149,106048.7038
2012-01-17 10:45:00,31.2,31.25,31.17,31.22,164403.54617888003,18.209,18.2382,18.1915,18.2207,164403.5462
2012-01-17 10:50:00,31.22,31.24,31.14,31.15,119627.42677589496,18.2207,18.2324,18.174,18.1799,119627.4268
2012-01-17 10:55:00,31.15,31.2,31.14,31.17,91123.33071484682,18.1799,18.209,18.174,18.1915,91123.3307
2012-01-17 11:00:00,31.18,31.29,31.17,31.28,81135.67500841655,18.1974,18.2616,18.1915,18.2557,81135.675
2012-01-17 11:05:00,31.29,31.29,31.21,31.26,79340.1413982718,18.2616,18.2616,18.2149,18.2441,79340.1414
2012-01-17 11:10:00,31.25,31.38,31.25,31.38,166760.18404219503,18.2382,18.3141,18.2382,18.3141,166760.184
2012-01-17 11:15:00,31.38,31.38,31.28,31.28,124677.36505442712,18.3141,18.3141,18.2557,18.2557,124677.3651
2012-01-17 11:20:00,31.28,31.29,31.22,31.23,72158.00695769273,18.2557,18.2616,18.2207,18.2265,72158.007
2012-01-17 11:25:00,31.24,31.27,31.21,31.26,81023.45415778251,18.2324,18.2499,18.2149,18.2441,81023.4542
2012-01-17 11:30:00,31.26,31.3,31.22,31.23,73392.43631466725,18.2441,18.2674,18.2207,18.2265,73392.4363
2012-01-17 11:35:00,31.23,31.29,31.23,31.24,99876.55706430254,18.2265,18.2616,18.2265,18.2324,99876.5571
2012-01-17 11:40:00,31.24,31.29,31.24,31.24,56783.75042082819,18.2324,18.2616,18.2324,18.2324,56783.7504
2012-01-17 11:45:00,31.23,31.29,31.23,31.24,104814.27449220064,18.2265,18.2616,18.2265,18.2324,104814.2745
2012-01-17 11:50:00,31.25,31.26,31.17,31.19,106834.24980361352,18.2382,18.2441,18.1915,18.2032,106834.2498
2012-01-17 11:55:00,31.18,31.21,31.12,31.14,118280.77656828638,18.1974,18.2149,18.1623,18.174,118280.7766
2012-01-17 12:00:00,31.15,31.22,31.14,31.2,71372.4610032544,18.1799,18.2207,18.174,18.209,71372.461
2012-01-17 12:05:00,31.2,31.23,31.2,31.22,38155.08921557625,18.209,18.2265,18.209,18.2207,38155.0892
2012-01-17 12:10:00,31.22,31.32,31.22,31.29,211872.96599708224,18.2207,18.2791,18.2207,18.2616,211872.966
2012-01-17 12:15:00,31.28,31.31,31.27,31.27,101110.98642127706,18.2557,18.2732,18.2499,18.2499,101110.9864
2012-01-17 12:20:00,31.26,31.27,31.22,31.23,64863.65166647963,18.2441,18.2499,18.2207,18.2265,64863.6517
2012-01-17 12:25:00,31.23,31.25,31.23,31.24,19077.544607788124,18.2265,18.2382,18.2265,18.2324,19077.5446
2012-01-17 12:30:00,31.24,31.29,31.22,31.23,113343.05914038829,18.2324,18.2616,18.2207,18.2265,113343.0591
2012-01-17 12:35:00,31.23,31.27,31.16,31.18,75524.63247671416,18.2265,18.2499,18.1857,18.1974,75524.6325
2012-01-17 12:40:00,31.18,31.19,31.15,31.17,63068.11805633486,18.1974,18.2032,18.1799,18.1915,63068.1181
2012-01-17 12:45:00,31.17,31.17,31.14,31.15,33890.69689148243,18.1915,18.1915,18.174,18.1799,33890.6969
2012-01-17 12:50:00,31.15,31.18,31.11,31.16,51397.14959039389,18.1799,18.1974,18.1565,18.1857,51397.1496
2012-01-17 12:55:00,31.16,31.16,31.09,31.14,91123.33071484682,18.1857,18.1857,18.1448,18.174,91123.3307
2012-01-17 13:00:00,31.14,31.18,31.14,31.17,55437.100213219615,18.174,18.1974,18.174,18.1915,55437.1002
2012-01-17 13:05:00,31.16,31.18,31.14,31.15,67444.73123106273,18.1857,18.1974,18.174,18.1799,67444.7312
2012-01-17 13:10:00,31.14,31.18,31.14,31.18,40736.16878015935,18.174,18.1974,18.174,18.1974,40736.1688
2012-01-17 13:15:00,31.19,31.2,31.13,31.14,48367.1866232746,18.2032,18.209,18.1682,18.174,48367.1866
2012-01-17 13:20:00,31.15,31.15,31.11,31.14,51060.48703849175,18.1799,18.1799,18.1565,18.174,51060.487
2012-01-17 13:25:00,31.14,31.2,31.14,31.19,48816.07002581079,18.174,18.209,18.174,18.2032,48816.07
2012-01-17 13:30:00,31.19,31.19,31.14,31.14,65312.53506901582,18.2032,18.2032,18.174,18.174,65312.5351
2012-01-17 13:35:00,31.15,31.2,31.14,31.18,40062.84367635506,18.1799,18.209,18.174,18.1974,40062.8437
2012-01-17 13:40:00,31.18,31.2,31.15,31.15,69464.70654247559,18.1974,18.209,18.1799,18.1799,69464.7065
2012-01-17 13:45:00,31.16,31.16,31.1,31.11,110200.87532263494,18.1857,18.1857,18.1507,18.1565,110200.8753
2012-01-17 13:50:00,31.11,31.14,31.1,31.11,113679.72169229042,18.1565,18.174,18.1507,18.1565,113679.7217
2012-01-17 13:55:00,31.12,31.12,31.08,31.12,93143.30602625968,18.1623,18.1623,18.139,18.1623,93143.306
2012-01-17 14:00:00,31.12,31.14,31.1,31.11,104814.27449220064,18.1623,18.174,18.1507,18.1565,104814.2745
2012-01-17 14:05:00,31.11,31.13,31.11,31.13,61048.14274492201,18.1565,18.1682,18.1565,18.1682,61048.1427
2012-01-17 14:10:00,31.13,31.16,31.11,31.16,87981.14689709348,18.1682,18.1857,18.1565,18.1857,87981.1469
2012-01-17 14:15:00,31.17,31.19,31.1,31.12,89327.79710470205,18.1915,18.2032,18.1507,18.1623,89327.7971
2012-01-17 14:20:00,31.12,31.14,31.11,31.14,76534.6201324206,18.1623,18.174,18.1565,18.174,76534.6201
2012-01-17 14:25:00,31.14,31.19,31.13,31.14,140051.62159129165,18.174,18.2032,18.1682,18.174,140051.6216
2012-01-17 14:30:00,31.14,31.18,31.09,31.14,212546.29110088653,18.174,18.1974,18.1448,18.174,212546.2911
2012-01-17 14:35:00,31.13,31.14,31.05,31.09,191785.43373358768,18.1682,18.174,18.1215,18.1448,191785.4337
2012-01-17 14:40:00,31.1,31.11,31.05,31.07,181573.3363258893,18.1507,18.1565,18.1215,18.1332,181573.3363
2012-01-17 14:45:00,31.07,31.11,31.05,31.08,234766.019526428,18.1332,18.1565,18.1215,18.139,234766.0195
2012-01-17 14:50:00,31.09,31.12,31.06,31.08,127595.10717091236,18.1448,18.1623,18.1273,18.139,127595.1072
2012-01-17 14:55:00,31.07,31.08,30.99,30.99,187408.82055885985,18.1332,18.139,18.0865,18.0865,187408.8206
2012-01-17 15:00:00,31.0,31.01,30.96,31.01,129951.74503422737,18.0923,18.0981,18.069,18.0981,129951.745
2012-01-17 15:05:00,31.01,31.03,30.85,30.87,147009.31433060262,18.0981,18.1098,18.0048,18.0164,147009.3143
2012-01-17 15:10:00,30.88,30.93,30.85,30.87,154752.55302435192,18.0223,18.0515,18.0048,18.0164,154752.553
2012-01-17 15:15:00,30.87,30.87,30.75,30.76,311973.9647626529,18.0164,18.0164,17.9464,17.9522,311973.9648
2012-01-17 15:20:00,30.75,30.88,30.74,30.85,189541.0167209068,17.9464,18.0223,17.9406,18.0048,189541.0167
2012-01-17 15:25:00,30.85,30.94,30.82,30.91,134552.79991022332,18.0048,18.0573,17.9873,18.0398,134552.7999
2012-01-17 15:30:00,30.91,30.92,30.79,30.83,302659.6341600269,18.0398,18.0456,17.9697,17.9931,302659.6342
2012-01-17 15:35:00,30.83,30.9,30.79,30.88,234541.5778251599,17.9931,18.0339,17.9697,18.0223,234541.5778
2012-01-17 15:40:00,30.89,30.89,30.86,30.88,190438.78352597912,18.0281,18.0281,18.0106,18.0223,190438.7835
2012-01-17 15:45:00,30.88,30.94,30.88,30.92,310066.2103018741,18.0223,18.0573,18.0223,18.0456,310066.2103
2012-01-17 15:50:00,30.92,30.93,30.86,30.87,446863.4272247784,18.0456,18.0515,18.0106,18.0164,446863.4272
2012-01-17 15:55:00,30.87,30.9,30.81,30.89,565817.528896869,18.0164,18.0339,17.9814,18.0281,565817.5289
2012-01-18 09:30:00,30.89,30.96,30.69,30.73,87307.82179328919,18.0281,18.069,17.9114,17.9347,87307.8218
2012-01-18 09:35:00,30.75,30.77,30.65,30.74,63180.33890696892,17.9464,17.9581,17.888,17.9406,63180.3389
2012-01-18 09:40:00,30.74,30.93,30.71,30.9,71596.9027045225,17.9406,18.0515,17.9231,18.0339,71596.9027
2012-01-18 09:45:00,30.9,31.02,30.88,30.96,85175.62563124228,18.0339,18.104,18.0223,18.069,85175.6256
2012-01-18 09:50:00,30.95,31.19,30.95,31.17,156996.97003703288,18.0631,18.2032,18.0631,18.1915,156996.97
2012-01-18 09:55:00,31.17,31.24,31.13,31.14,110313.096173269,18.1915,18.2324,18.1682,18.174,110313.0962
2012-01-18 10:00:00,31.14,31.3,31.14,31.3,126360.67781393784,18.174,18.2674,18.174,18.2674,126360.6778
2012-01-18 10:05:00,31.3,31.3,31.21,31.24,154079.22792054762,18.2674,18.2674,18.2149,18.2324,154079.2279
2012-01-18 10:10:00,31.23,31.23,31.14,31.17,158231.3993940074,18.2265,18.2265,18.174,18.1915,158231.3994
2012-01-18 10:15:00,31.18,31.18,31.09,31.14,132083.94119627427,18.1974,18.1974,18.1448,18.174,132083.9412
2012-01-18 10:20:00,31.14,31.35,31.13,31.35,142183.81775333858,18.174,18.2966,18.1682,18.2966,142183.8178
2012-01-18 10:25:00,31.35,31.36,31.28,31.32,57905.95892716866,18.2966,18.3024,18.2557,18.2791,57905.9589
2012-01-18 10:30:00,31.31,31.41,31.3,31.41,82818.98776792728,18.2732,18.3316,18.2674,18.3316,82818.9878
2012-01-18 10:35:00,31.41,31.47,31.33,31.33,126360.67781393784,18.3316,18.3666,18.2849,18.2849,126360.6778
2012-01-18 10:40:00,31.33,31.35,31.21,31.29,90786.66816294468,18.2849,18.2966,18.2149,18.2616,90786.6682
2012-01-18 10:45:00,31.29,31.3,31.2,31.2,68342.4980361351,18.2616,18.2674,18.209,18.209,68342.498
2012-01-18 10:50:00,31.2,31.37,31.19,31.35,61609.24699809224,18.209,18.3083,18.2032,18.2966,61609.247
2012-01-18 10:55:00,31.35,31.37,31.29,31.31,77769.04948939513,18.2966,18.3083,18.2616,18.2732,77769.0495
2012-01-18 11:00:00,31.31,31.39,31.31,31.36,78330.15374256537,18.2732,18.3199,18.2732,18.3024,78330.1537
2012-01-18 11:05:00,31.36,31.44,31.32,31.42,75636.85332734822,18.3024,18.3491,18.2791,18.3374,75636.8533
2012-01-18 11:10:00,31.42,31.47,31.41,31.46,89552.23880597015,18.3374,18.3666,18.3316,18.3608,89552.2388
2012-01-18 11:15:00,31.46,31.48,31.3,31.31,66098.08102345416,18.3608,18.3724,18.2674,18.2732,66098.081
2012-01-18 11:20:00,31.31,31.38,31.31,31.38,45561.66535742341,18.2732,18.3141,18.2732,18.3141,45561.6654
2012-01-18 11:25:00,31.37,31.38,31.29,31.29,45000.56110425317,18.3083,18.3141,18.2616,18.2616,45000.5611
2012-01-18 11:30:00,31.29,31.41,31.29,31.37,106722.02895297944,18.2616,18.3316,18.2616,18.3083,106722.029
2012-01-18 11:35:00,31.38,31.39,31.36,31.38,157782.5159914712,18.3141,18.3199,18.3024,18.3141,157782.516
2012-01-18 11:40:00,31.38,31.42,31.35,31.39,70362.47334754797,18.3141,18.3374,18.2966,18.3199,70362.4733
2012-01-18 11:45:00,31.38,31.4,31.36,31.37,33329.5926383122,18.3141,18.3258,18.3024,18.3083,33329.5926
2012-01-18 11:50:00,31.37,31.37,31.34,31.37,59813.71338794748,18.3083,18.3083,18.2907,18.3083,59813.7134
2012-01-18 11:55:00,31.36,31.4,31.34,31.39,36583.99730669958,18.3024,18.3258,18.2907,18.3199,36583.9973
2012-01-18 12:00:00,31.39,31.52,31.39,31.52,74402.4239703737,18.3199,18.3958,18.3199,18.3958,74402.424
2012-01-18 12:05:00,31.52,31.55,31.48,31.49,114465.26764672875,18.3958,18.4133,18.3724,18.3783,114465.2676
2012-01-18 12:10:00,31.49,31.57,31.46,31.56,60711.48019301986,18.3783,18.425,18.3608,18.4191,60711.4802
2012-01-18 12:15:00,31.57,31.57,31.5,31.52,59589.271686679385,18.425,18.425,18.3841,18.3958,59589.2717
2012-01-18 12:20:00,31.53,31.67,31.53,31.6,176972.28144989337,18.4016,18.4833,18.4016,18.4425,176972.2814
2012-01-18 12:25:00,31.6,31.67,31.6,31.67,49713.83683088318,18.4425,18.4833,18.4425,18.4833,49713.8368
2012-01-18 12:30:00,31.66,31.67,31.55,31.57,121310.73953540568,18.4775,18.4833,18.4133,18.425,121310.7395
2012-01-18 12:35:00,31.56,31.57,31.46,31.46,97744.36090225563,18.4191,18.425,18.3608,18.3608,97744.3609
2012-01-18 12:40:00,31.47,31.57,31.47,31.57,57232.63382336438,18.3666,18.425,18.3666,18.425,57232.6338
2012-01-18 12:45:00,31.56,31.58,31.51,31.52,42531.70239030412,18.4191,18.4308,18.39,18.3958,42531.7024
2012-01-18 12:50:00,31.52,31.54,31.5,31.54,59364.829985411285,18.3958,18.4075,18.3841,18.4075,59364.83
2012-01-18 12:55:00,31.54,31.54,31.49,31.5,41633.93558523173,18.4075,18.4075,18.3783,18.3841,41633.9356
2012-01-18 13:00:00,31.5,31.5,31.46,31.46,51958.25384356413,18.3841,18.3841,18.3608,18.3608,51958.2538
2012-01-18 13:05:00,31.46,31.46,31.42,31.46,55212.65851195152,18.3608,18.3608,18.3374,18.3608,55212.6585
2012-01-18 13:10:00,31.46,31.47,31.42,31.42,35574.00965099315,18.3608,18.3666,18.3374,18.3374,35574.0097
2012-01-18 13:15:00,31.42,31.43,31.38,31.38,44776.119402985074,18.3374,18.3433,18.3141,18.3141,44776.1194
2012-01-18 13:20:00,31.38,31.41,31.38,31.39,36808.43900796768,18.3141,18.3316,18.3141,18.3199,36808.439
2012-01-18 13:25:00,31.39,31.43,31.38,31.41,52182.69554483223,18.3199,18.3433,18.3141,18.3316,52182.6955
2012-01-18 13:30:00,31.41,31.54,31.4,31.53,147570.41858377284,18.3316,18.4075,18.3258,18.4016,147570.4186
2012-01-18 13:35:00,31.53,31.54,31.48,31.51,69689.14824374368,18.4016,18.4075,18.3724,18.39,69689.1482
2012-01-18 13:40:00,31.51,31.52,31.44,31.45,92469.9809224554,18.39,18.3958,18.3491,18.3549,92469.9809
2012-01-18 13:45:00,31.45,31.51,31.45,31.47,63068.11805633486,18.3549,18.39,18.3549,18.3666,63068.1181
2012-01-18 13:50:00,31.47,31.51,31.43,31.5,82594.54606665918,18.3666,18.39,18.3433,18.3841,82594.5461
2012-01-18 13:55:00,31.5,31.59,31.49,31.55,133206.14970261473,18.3841,18.4366,18.3783,18.4133,133206.1497
2012-01-18 14:00:00,31.56,31.62,31.54,31.62,63404.78060823701,18.4191,18.4542,18.4075,18.4542,63404.7806
2012-01-18 14:05:00,31.61,31.71,31.6,31.7,108966.44596566042,18.4483,18.5067,18.4425,18.5008,108966.446
2012-01-18 14:10:00,31.71,31.71,31.67,31.69,153181.46111547525,18.5067,18.5067,18.4833,18.495,153181.4611
2012-01-18 14:15:00,31.69,31.71,31.68,31.7,62843.67635506677,18.495,18.5067,18.4892,18.5008,62843.6764
2012-01-18 14:20:00,31.71,31.71,31.66,31.68,47806.08237010436,18.5067,18.5067,18.4775,18.4892,47806.0824
2012-01-18 14:25:00,31.69,31.76,31.67,31.76,77881.27034002918,18.495,18.5359,18.4833,18.5359,77881.2703
2012-01-18 14:30:00,31.75,31.76,31.62,31.63,136572.77522163617,18.53,18.5359,18.4542,18.46,136572.7752
2012-01-18 14:35:00,31.63,31.69,31.61,31.61,127707.3280215464,18.46,18.495,18.4483,18.4483,127707.328
2012-01-18 14:40:00,31.61,31.67,31.58,31.65,62619.234653798674,18.4483,18.4833,18.4308,18.4717,62619.2347
2012-01-18 14:45:00,31.66,31.68,31.64,31.67,63629.2223095051,18.4775,18.4892,18.4658,18.4833,63629.2223
2012-01-18 14:50:00,31.66,31.67,31.59,31.59,56783.75042082819,18.4775,18.4833,18.4366,18.4366,56783.7504
2012-01-18 14:55:00,31.59,31.63,31.55,31.6,91011.10986421276,18.4366,18.46,18.4133,18.4425,91011.1099
2012-01-18 15:00:00,31.61,31.66,31.57,31.61,98642.12770732802,18.4483,18.4775,18.425,18.4483,98642.1277
2012-01-18 15:05:00,31.61,31.67,31.61,31.65,69689.14824374368,18.4483,18.4833,18.4483,18.4717,69689.1482
2012-01-18 15:10:00,31.65,31.76,31.64,31.75,151834.81090786666,18.4717,18.5359,18.4658,18.53,151834.8109
2012-01-18 15:15:00,31.75,31.79,31.68,31.71,147233.75603187073,18.53,18.5534,18.4892,18.5067,147233.756
2012-01-18 15:20:00,31.71,31.74,31.66,31.67,163281.33767253955,18.5067,18.5242,18.4775,18.4833,163281.3377
2012-01-18 15:25:00,31.68,31.71,31.63,31.68,194590.9549994389,18.4892,18.5067,18.46,18.4892,194590.955
2012-01-18 15:30:00,31.68,31.73,31.67,31.72,138368.30883178097,18.4892,18.5184,18.4833,18.5125,138368.3088
2012-01-18 15:35:00,31.72,31.73,31.66,31.71,131073.95354056783,18.5125,18.5184,18.4775,18.5067,131073.9535
2012-01-18 15:40:00,31.71,31.75,31.68,31.68,166872.40489282907,18.5067,18.53,18.4892,18.4892,166872.4049
2012-01-18 15:45:00,31.68,31.73,31.62,31.62,184603.29929300863,18.4892,18.5184,18.4542,18.4542,184603.2993
2012-01-18 15:50:00,31.63,31.68,31.6,31.63,311076.1979575805,18.46,18.4892,18.4425,18.46,311076.198
2012-01-18 15:55:00,31.62,31.73,31.62,31.73,589047.2449781169,18.4542,18.5184,18.4542,18.5184,589047.245
2012-01-19 09:30:00,32.33,32.44,32.25,32.36,406127.258444619,18.8685,18.9327,18.8218,18.886,406127.2584
2012-01-19 09:35:00,32.36,32.48,32.29,32.33,184939.9618449108,18.886,18.9561,18.8452,18.8685,184939.9618
2012-01-19 09:40:00,32.33,32.43,32.28,32.33,157445.85343956907,18.8685,18.9269,18.8393,18.8685,157445.8534
2012-01-19 09:45:00,32.32,32.38,32.19,32.24,419257.09796880255,18.8627,18.8977,18.7868,18.816,419257.098
2012-01-19 09:50:00,32.22,32.26,32.16,32.22,136123.89181909998,18.8043,18.8277,18.7693,18.8043,136123.8918
2012-01-19 09:55:00,32.22,32.31,32.19,32.28,132981.70800134665,18.8043,18.8569,18.7868,18.8393,132981.708
2012-01-19 10:00:00,32.27,32.29,32.08,32.17,238805.97014925373,18.8335,18.8452,18.7226,18.7751,238805.9701
2012-01-19 10:05:00,32.16,32.18,32.08,32.12,145550.44327236,18.7693,18.781,18.7226,18.746,145550.4433
2012-01-19 10:10:00,32.12,32.2,32.07,32.19,121984.06463920996,18.746,18.7927,18.7168,18.7868,121984.0646
2012-01-19 10:15:00,32.18,32.27,32.14,32.26,175737.85209291885,18.781,18.8335,18.7576,18.8277,175737.8521
2012-01-19 10:20:00,32.26,32.27,32.2,32.21,63965.88486140725,18.8277,18.8335,18.7927,18.7985,63965.8849
2012-01-19 10:25:00,32.21,32.25,32.11,32.12,98305.46515542587,18.7985,18.8218,18.7401,18.746,98305.4652
2012-01-19 10:30:00,32.11,32.14,32.06,32.1,111771.9672315116,18.7401,18.7576,18.711,18.7343,111771.9672
2012-01-19 10:35:00,32.11,32.12,32.03,32.04,91572.214117383,18.7401,18.746,18.6934,18.6993,91572.2141
2012-01-19 10:40:00,32.05,32.17,32.05,32.15,70474.69419818201,18.7051,18.7751,18.7051,18.7635,70474.6942
2012-01-19 10:45:00,32.15,32.17,32.05,32.08,132196.1620469083,18.7635,18.7751,18.7051,18.7226,132196.162
2012-01-19 10:50:00,32.11,32.15,32.07,32.08,61497.02614745819,18.7401,18.7635,18.7168,18.7226,61497.0261
2012-01-19 10:55:00,32.08,32.09,31.97,31.99,97295.47749971945,18.7226,18.7285,18.6584,18.6701,97295.4775
2012-01-19 11:00:00,32.0,32.04,31.98,32.0,109415.3293681966,18.6759,18.6993,18.6643,18.6759,109415.3294
2012-01-19 11:05:00,32.0,32.02,31.94,31.98,63741.44316013915,18.6759,18.6876,18.6409,18.6643,63741.4432
2012-01-19 11:10:00,31.97,32.07,31.95,32.06,99988.7779149366,18.6584,18.7168,18.6468,18.711,99988.7779
2012-01-19 11:15:00,32.06,32.12,32.04,32.04,79115.6996970037,18.711,18.746,18.6993,18.6993,79115.6997
2012-01-19 11:20:00,32.04,32.09,32.04,32.06,84838.96307934013,18.6993,18.7285,18.6993,18.711,84838.9631
2012-01-19 11:25:00,32.08,32.11,32.05,32.1,84053.4171249018,18.7226,18.7401,18.7051,18.7343,84053.4171
2012-01-19 11:30:00,32.1,32.11,32.05,32.05,134328.3582089552,18.7343,18.7401,18.7051,18.7051,134328.3582
2012-01-19 11:35:00,32.05,32.1,32.05,32.08,88093.36774772752,18.7051,18.7343,18.7051,18.7226,88093.3677
2012-01-19 11:40:00,32.08,32.11,32.06,32.08,100325.44046683871,18.7226,18.7401,18.711,18.7226,100325.4405
2012-01-19 11:45:00,32.08,32.09,32.04,32.09,52631.57894736842,18.7226,18.7285,18.6993,18.7285,52631.5789
2012-01-19 11:50:00,32.09,32.09,32.05,32.09,30411.85052182696,18.7285,18.7285,18.7051,18.7285,30411.8505
2012-01-19 11:55:00,32.09,32.09,32.04,32.06,35910.67220289529,18.7285,18.7285,18.6993,18.711,35910.6722
2012-01-19 12:00:00,32.07,32.15,32.06,32.11,130063.9658848614,18.7168,18.7635,18.711,18.7401,130063.9659
2012-01-19 12:05:00,32.12,32.14,32.09,32.12,64863.65166647963,18.746,18.7576,18.7285,18.746,64863.6517
2012-01-19 12:10:00,32.12,32.14,32.1,32.11,33554.03433958029,18.746,18.7576,18.7343,18.7401,33554.0343
2012-01-19 12:15:00,32.12,32.13,32.08,32.09,81360.11670968466,18.746,18.7518,18.7226,18.7285,81360.1167
2012-01-19 12:20:00,32.08,32.12,32.08,32.1,73616.87801593536,18.7226,18.746,18.7226,18.7343,73616.878
2012-01-19 12:25:00,32.1,32.1,32.05,32.05,73280.21546403322,18.7343,18.7343,18.7051,18.7051,73280.2155
2012-01-19 12:30:00,32.05,32.07,32.04,32.04,46010.5487599596,18.7051,18.7168,18.6993,18.6993,46010.5488
2012-01-19 12:35:00,32.04,32.04,31.95,31.95,124452.923353159,18.6993,18.6993,18.6468,18.6468,124452.9234
2012-01-19 12:40:00,31.95,32.01,31.92,32.0,34002.917742116486,18.6468,18.6818,18.6292,18.6759,34002.9177
2012-01-19 12:45:00,32.0,32.01,31.97,32.01,28504.09606104814,18.6759,18.6818,18.6584,18.6818,28504.0961
2012-01-19 12:50:00,32.0,32.04,31.84,31.86,285714.2857142857,18.6759,18.6993,18.5826,18.5942,285714.2857
2012-01-19 12:55:00,31.87,31.95,31.87,31.9,125575.13185949948,18.6001,18.6468,18.6001,18.6176,125575.1319
2012-01-19 13:00:00,31.9,32.06,31.9,32.04,93143.30602625968,18.6176,18.711,18.6176,18.6993,93143.306
2012-01-19 13:05:00,32.04,32.12,32.02,32.09,199640.89327797104,18.6993,18.746,18.6876,18.7285,199640.8933
2012-01-19 13:10:00,32.09,32.1,32.06,32.08,40511.72707889126,18.7285,18.7343,18.711,18.7226,40511.7271
2012-01-19 13:15:00,32.09,32.1,32.03,32.04,24800.80799012457,18.7285,18.7343,18.6934,18.6993,24800.808
2012-01-19 13:20:00,32.04,32.06,32.04,32.05,9426.551453260015,18.6993,18.711,18.6993,18.7051,9426.5515
2012-01-19 13:25:00,32.04,32.08,32.03,32.07,27269.666704073614,18.6993,18.7226,18.6934,18.7168,27269.6667
2012-01-19 13:30:00,32.06,32.06,31.99,32.02,91235.55156548086,18.711,18.711,18.6701,18.6876,91235.5516
2012-01-19 13:35:00,32.03,32.03,31.95,31.97,111098.64212770732,18.6934,18.6934,18.6468,18.6584,111098.6421
2012-01-19 13:40:00,31.96,31.96,31.93,31.93,37706.20581304006,18.6526,18.6526,18.6351,18.6351,37706.2058
2012-01-19 13:45:00,31.93,31.94,31.88,31.94,85175.62563124228,18.6351,18.6409,18.6059,18.6409,85175.6256
2012-01-19 13:50:00,31.93,31.97,31.93,31.96,27381.887554707664,18.6351,18.6584,18.6351,18.6526,27381.8876
2012-01-19 13:55:00,31.97,31.98,31.88,31.88,92133.31837055324,18.6584,18.6643,18.6059,18.6059,92133.3184
2012-01-19 14:00:00,31.88,31.94,31.87,31.93,79227.92054763775,18.6059,18.6409,18.6001,18.6351,79227.9205
2012-01-19 14:05:00,31.93,31.94,31.87,31.9,109078.66681629446,18.6351,18.6409,18.6001,18.6176,109078.6668
2012-01-19 14:10:00,31.9,31.95,31.89,31.89,110088.6544720009,18.6176,18.6468,18.6117,18.6117,110088.6545
2012-01-19 14:15:00,31.89,31.93,31.87,31.88,57457.07552463248,18.6117,18.6351,18.6001,18.6059,57457.0755
2012-01-19 14:20:00,31.88,31.89,31.83,31.83,83380.09202109752,18.6059,18.6117,18.5767,18.5767,83380.092
2012-01-19 14:25:00,31.84,31.87,31.8,31.82,173381.21422960385,18.5826,18.6001,18.5592,18.5709,173381.2142
2012-01-19 14:30:00,31.82,31.88,31.79,31.83,64078.105712041295,18.5709,18.6059,18.5534,18.5767,64078.1057
2012-01-19 14:35:00,31.82,31.88,31.81,31.87,83604.53372236561,18.5709,18.6059,18.565,18.6001,83604.5337
2012-01-19 14:40:00,31.88,31.91,31.84,31.9,72606.89036022892,18.6059,18.6234,18.5826,18.6176,72606.8904
2012-01-19 14:45:00,31.89,31.95,31.87,31.93,137694.98372797665,18.6117,18.6468,18.6001,18.6351,137694.9837
2012-01-19 14:50:00,31.92,31.93,31.86,31.88,169341.26360677814,18.6292,18.6351,18.5942,18.6059,169341.2636
2012-01-19 14:55:00,31.89,31.9,31.8,31.8,78779.03714510155,18.6117,18.6176,18.5592,18.5592,78779.0371
2012-01-19 15:00:00,31.8,31.84,31.79,31.83,123218.49399618448,18.5592,18.5826,18.5534,18.5767,123218.494
2012-01-19 15:05:00,31.84,31.89,31.83,31.87,177982.2691055998,18.5826,18.6117,18.5767,18.6001,177982.2691
2012-01-19 15:10:00,31.87,31.89,31.82,31.82,181012.2320727191,18.6001,18.6117,18.5709,18.5709,181012.2321
2012-01-19 15:15:00,31.82,31.82,31.78,31.78,196947.5928627539,18.5709,18.5709,18.5475,18.5475,196947.5929
2012-01-19 15:20:00,31.78,31.9,31.77,31.87,186286.6120525193,18.5475,18.6176,18.5417,18.6001,186286.6121
2012-01-19 15:25:00,31.87,31.89,31.8,31.8,167994.61339916955,18.6001,18.6117,18.5592,18.5592,167994.6134
2012-01-19 15:30:00,31.8,31.86,31.8,31.83,211648.52429581416,18.5592,18.5942,18.5592,18.5767,211648.5243
2012-01-19 15:35:00,31.83,31.84,31.78,31.78,196835.37201211983,18.5767,18.5826,18.5475,18.5475,196835.372
2012-01-19 15:40:00,31.78,31.86,31.78,31.86,201436.4268881158,18.5475,18.5942,18.5475,18.5942,201436.4269
2012-01-19 15:45:00,31.86,31.86,31.8,31.81,202109.7519919201,18.5942,18.5942,18.5592,18.565,202109.752
2012-01-19 15:50:00,31.81,31.87,31.81,31.87,230950.5106048704,18.565,18.6001,18.565,18.6001,230950.5106
2012-01-19 15:55:00,31.87,31.92,31.83,31.91,647738.7498597238,18.6001,18.6292,18.5767,18.6234,647738.7499
2012-01-20 09:30:00,31.82,31.92,31.7,31.76,857367.2988441252,18.5709,18.6292,18.5008,18.5359,857367.2988
2012-01-20 09:35:00,31.75,31.81,31.61,31.77,158119.17854337336,18.53,18.565,18.4483,18.5417,158119.1785
2012-01-20 09:40:00,31.76,32.14,31.75,32.11,96846.59409718325,18.5359,18.7576,18.53,18.7401,96846.5941
2012-01-20 09:45:00,32.12,32.13,32.02,32.08,84165.63797553585,18.746,18.7518,18.6876,18.7226,84165.638
2012-01-20 09:50:00,32.08,32.18,32.04,32.12,105487.59959600492,18.7226,18.781,18.6993,18.746,105487.5996
2012-01-20 09:55:00,32.12,32.18,32.07,32.17,80013.46650207609,18.746,18.781,18.7168,18.7751,80013.4665
2012-01-20 10:00:00,32.17,32.17,32.1,32.11,113904.16339355853,18.7751,18.7751,18.7343,18.7401,113904.1634
2012-01-20 10:05:00,32.12,32.12,31.96,32.04,160588.0372573224,18.746,18.746,18.6526,18.6993,160588.0373
2012-01-20 10:10:00,32.04,32.12,32.04,32.1,76871.28268432274,18.6993,18.746,18.6993,18.7343,76871.2827
2012-01-20 10:15:00,32.11,32.12,32.04,32.07,58130.40062843676,18.7401,18.746,18.6993,18.7168,58130.4006
2012-01-20 10:20:00,32.08,32.14,32.06,32.08,85175.62563124228,18.7226,18.7576,18.711,18.7226,85175.6256
2012-01-20 10:25:00,32.08,32.13,32.05,32.12,50948.2661878577,18.7226,18.7518,18.7051,18.746,50948.2662
2012-01-20 10:30:00,32.12,32.14,32.06,32.1,120412.97273033328,18.746,18.7576,18.711,18.7343,120412.9727
2012-01-20 10:35:00,32.1,32.12,31.99,32.0,84614.52137807204,18.7343,18.746,18.6701,18.6759,84614.5214
2012-01-20 10:40:00,32.0,32.07,31.97,32.07,57120.41297273033,18.6759,18.7168,18.6584,18.7168,57120.413
2012-01-20 10:45:00,32.07,32.12,32.04,32.05,135562.78756592973,18.7168,18.746,18.6993,18.7051,135562.7876
2012-01-20 10:50:00,32.06,32.2,32.05,32.2,105150.9370441028,18.711,18.7927,18.7051,18.7927,105150.937
2012-01-20 10:55:00,32.2,32.34,32.2,32.32,166086.85893839074,18.7927,18.8744,18.7927,18.8627,166086.8589
2012-01-20 11:00:00,32.33,32.39,32.23,32.24,183817.7533385703,18.8685,18.9035,18.8102,18.816,183817.7533
2012-01-20 11:05:00,32.23,32.36,32.23,32.36,120412.97273033328,18.8102,18.886,18.8102,18.886,120412.9727
2012-01-20 11:10:00,32.36,32.38,32.31,32.36,113567.50084165638,18.886,18.8977,18.8569,18.886,113567.5008
2012-01-20 11:15:00,32.37,32.42,32.33,32.33,88766.69285153181,18.8919,18.9211,18.8685,18.8685,88766.6929
2012-01-20 11:20:00,32.33,32.44,32.33,32.43,82594.54606665918,18.8685,18.9327,18.8685,18.9269,82594.5461
2012-01-20 11:25:00,32.44,32.44,32.37,32.43,45561.66535742341,18.9327,18.9327,18.8919,18.9269,45561.6654
2012-01-20 11:30:00,32.44,32.44,32.39,32.41,54202.67085624509,18.9327,18.9327,18.9035,18.9152,54202.6709
2012-01-20 11:35:00,32.41,32.43,32.4,32.43,55100.43766131747,18.9152,18.9269,18.9094,18.9269,55100.4377
2012-01-20 11:40:00,32.43,32.48,32.43,32.44,69913.58994501177,18.9269,18.9561,18.9269,18.9327,69913.5899
2012-01-20 11:45:00,32.45,32.46,32.41,32.44,51846.032992930086,18.9386,18.9444,18.9152,18.9327,51846.033
2012-01-20 11:50:00,32.44,32.45,32.37,32.44,60599.25934238581,18.9327,18.9386,18.8919,18.9327,60599.2593
2012-01-20 11:55:00,32.44,32.46,32.42,32.44,41297.27303332959,18.9327,18.9444,18.9211,18.9327,41297.273
2012-01-20 12:00:00,32.45,32.51,32.42,32.42,142296.0386039726,18.9386,18.9736,18.9211,18.9211,142296.0386
2012-01-20 12:05:00,32.42,32.44,32.38,32.43,93704.41027942993,18.9211,18.9327,18.8977,18.9269,93704.4103
2012-01-20 12:10:00,32.43,32.44,32.4,32.44,67669.17293233082,18.9269,18.9327,18.9094,18.9327,67669.1729
2012-01-20 12:15:00,32.44,32.47,32.44,32.44,34676.24284592077,18.9327,18.9502,18.9327,18.9327,34676.2428
2012-01-20 12:20:00,32.44,32.45,32.39,32.41,83716.75457299966,18.9327,18.9386,18.9035,18.9152,83716.7546
2012-01-20 12:25:00,32.41,32.41,32.36,32.38,40511.72707889126,18.9152,18.9152,18.886,18.8977,40511.7271
2012-01-20 12:30:00,32.38,32.41,32.37,32.38,41746.156435865785,18.8977,18.9152,18.8919,18.8977,41746.1564
2012-01-20 12:35:00,32.38,32.42,32.36,32.4,60711.48019301986,18.8977,18.9211,18.886,18.9094,60711.4802
2012-01-20 12:40:00,32.4,32.45,32.39,32.44,53192.68320053866,18.9094,18.9386,18.9035,18.9327,53192.6832
2012-01-20 12:45:00,32.44,32.45,32.38,32.38,50274.94108405341,18.9327,18.9386,18.8977,18.8977,50274.9411
2012-01-20 12:50:00,32.39,32.42,32.36,32.36,37930.64751430816,18.9035,18.9211,18.886,18.886,37930.6475
2012-01-20 12:55:00,32.36,32.4,32.36,32.4,36808.43900796768,18.886,18.9094,18.886,18.9094,36808.439
2012-01-20 13:00:00,32.4,32.42,32.36,32.36,54875.995960049375,18.9094,18.9211,18.886,18.886,54875.996
2012-01-20 13:05:00,32.36,32.42,32.36,32.4,60262.59679048367,18.886,18.9211,18.886,18.9094,60262.5968
2012-01-20 13:10:00,32.4,32.43,32.36,32.43,59589.271686679385,18.9094,18.9269,18.886,18.9269,59589.2717
2012-01-20 13:15:00,32.43,32.43,32.39,32.4,30636.29222309505,18.9269,18.9269,18.9035,18.9094,30636.2922
2012-01-20 13:20:00,32.41,32.44,32.38,32.43,60150.37593984962,18.9152,18.9327,18.8977,18.9269,60150.3759
2012-01-20 13:25:00,32.43,32.44,32.39,32.4,43317.24834474245,18.9269,18.9327,18.9035,18.9094,43317.2483
2012-01-20 13:30:00,32.4,32.4,32.31,32.31,127258.4446190102,18.9094,18.9094,18.8569,18.8569,127258.4446
2012-01-20 13:35:00,32.31,32.38,32.31,32.36,41297.27303332959,18.8569,18.8977,18.8569,18.886,41297.273
2012-01-20 13:40:00,32.37,32.38,32.35,32.37,42307.26068903602,18.8919,18.8977,18.8802,18.8919,42307.2607
2012-01-20 13:45:00,32.37,32.38,32.33,32.34,44102.79429918079,18.8919,18.8977,18.8685,18.8744,44102.7943
2012-01-20 13:50:00,32.33,32.36,32.32,32.34,39838.40197508697,18.8685,18.886,18.8627,18.8744,39838.402
2012-01-20 13:55:00,32.34,32.35,32.28,32.29,66322.52272472225,18.8744,18.8802,18.8393,18.8452,66322.5227
2012-01-20 14:00:00,32.28,32.37,32.28,32.36,83380.09202109752,18.8393,18.8919,18.8393,18.886,83380.092
2012-01-20 14:05:00,32.36,32.36,32.31,32.35,50611.60363595556,18.886,18.886,18.8569,18.8802,50611.6036
2012-01-20 14:10:00,32.36,32.36,32.34,32.36,44551.67770171697,18.886,18.886,18.8744,18.886,44551.6777
2012-01-20 14:15:00,32.35,32.36,32.28,32.29,58130.40062843676,18.8802,18.886,18.8393,18.8452,58130.4006
2012-01-20 14:20:00,32.3,32.32,32.28,32.28,57681.51722590057,18.851,18.8627,18.8393,18.8393,57681.5172
2012-01-20 14:25:00,32.28,32.33,32.28,32.3,35574.00965099315,18.8393,18.8685,18.8393,18.851,35574.0097
2012-01-20 14:30:00,32.3,32.31,32.28,32.29,43092.80664347435,18.851,18.8569,18.8393,18.8452,43092.8066
2012-01-20 14:35:00,32.28,32.29,32.22,32.26,60374.81764111772,18.8393,18.8452,18.8043,18.8277,60374.8176
2012-01-20 14:40:00,32.26,32.28,32.25,32.26,54427.11255751318,18.8277,18.8393,18.8218,18.8277,54427.1126
2012-01-20 14:45:00,32.27,32.28,32.26,32.26,51621.59129166199,18.8335,18.8393,18.8277,18.8277,51621.5913
2012-01-20 14:50:00,32.26,32.29,32.26,32.28,75861.29502861631,18.8277,18.8452,18.8277,18.8393,75861.295
2012-01-20 14:55:00,32.28,32.32,32.27,32.32,70699.13589945012,18.8393,18.8627,18.8335,18.8627,70699.1359
2012-01-20 15:00:00,32.31,32.36,32.3,32.32,85961.17158568061,18.8569,18.886,18.851,18.8627,85961.1716
2012-01-20 15:05:00,32.32,32.35,32.28,32.34,134328.3582089552,18.8627,18.8802,18.8393,18.8744,134328.3582
2012-01-20 15:10:00,32.34,32.36,32.3,32.33,73841.31971720346,18.8744,18.886,18.851,18.8685,73841.3197
2012-01-20 15:15:00,32.34,32.36,32.32,32.34,120300.75187969924,18.8744,18.886,18.8627,18.8744,120300.7519
2012-01-20 15:20:00,32.34,32.35,32.33,32.34,90337.78476040848,18.8744,18.8802,18.8685,18.8744,90337.7848
2012-01-20 15:25:00,32.34,32.37,32.33,32.34,113904.16339355853,18.8744,18.8919,18.8685,18.8744,113904.1634
2012-01-20 15:30:00,32.34,32.35,32.28,32.28,171136.7972169229,18.8744,18.8802,18.8393,18.8393,171136.7972
2012-01-20 15:35:00,32.29,32.3,32.23,32.28,283245.42700033664,18.8452,18.851,18.8102,18.8393,283245.427
2012-01-20 15:40:00,32.27,32.33,32.26,32.31,201660.8685893839,18.8335,18.8685,18.8277,18.8569,201660.8686
2012-01-20 15:45:00,32.31,32.33,32.28,32.28,413309.39288519806,18.8569,18.8685,18.8393,18.8393,413309.3929
2012-01-20 15:50:00,32.28,32.32,32.25,32.32,414207.1596902704,18.8393,18.8627,18.8218,18.8627,414207.1597
2012-01-20 15:55:00,32.31,32.39,32.31,32.39,543822.2421725957,18.8569,18.9035,18.8569,18.9035,543822.2422
2012-01-23 09:30:00,32.35,32.43,32.33,32.36,95948.82729211087,18.8802,18.9269,18.8685,18.886,95948.8273
2012-01-23 09:35:00,32.42,32.48,32.32,32.41,74851.30737290988,18.9211,18.9561,18.8627,18.9152,74851.3074
2012-01-23 09:40:00,32.41,32.61,32.36,32.61,86746.71754011895,18.9152,19.0319,18.886,19.0319,86746.7175
2012-01-23 09:45:00,32.61,32.67,32.54,32.67,135450.5667152957,19.0319,19.067,18.9911,19.067,135450.5667
2012-01-23 09:50:00,32.66,32.83,32.64,32.76,173717.876781506,19.0611,19.1603,19.0495,19.1195,173717.8768
2012-01-23 09:55:00,32.76,32.98,32.76,32.94,171585.68061945908,19.1195,19.2479,19.1195,19.2245,171585.6806
2012-01-23 10:00:00,32.93,33.08,32.91,33.07,233419.36931881943,19.2187,19.3062,19.207,19.3004,233419.3693
2012-01-23 10:05:00,33.06,33.17,33.03,33.04,287397.5984737964,19.2946,19.3588,19.2771,19.2829,287397.5985
2012-01-23 10:10:00,33.04,33.14,33.04,33.1,154640.33217371788,19.2829,19.3413,19.2829,19.3179,154640.3322
2012-01-23 10:15:00,33.1,33.19,33.03,33.17,162832.45427000336,19.3179,19.3704,19.2771,19.3588,162832.4543
2012-01-23 10:20:00,33.17,33.26,33.16,33.2,189765.4584221748,19.3588,19.4113,19.3529,19.3763,189765.4584
2012-01-23 10:25:00,33.19,33.21,33.13,33.19,162832.45427000336,19.3704,19.3821,19.3354,19.3704,162832.4543
2012-01-23 10:30:00,33.18,33.19,33.15,33.15,168106.8342498036,19.3646,19.3704,19.3471,19.3471,168106.8342
2012-01-23 10:35:00,33.15,33.21,33.07,33.2,126921.78206710806,19.3471,19.3821,19.3004,19.3763,126921.7821
2012-01-23 10:40:00,33.2,33.23,33.12,33.16,87307.82179328919,19.3763,19.3938,19.3296,19.3529,87307.8218
2012-01-23 10:45:00,33.16,33.18,33.08,33.15,102233.19492761754,19.3529,19.3646,19.3062,19.3471,102233.1949
2012-01-23 10:50:00,33.15,33.16,33.06,33.09,99315.4528111323,19.3471,19.3529,19.2946,19.3121,99315.4528
2012-01-23 10:55:00,33.09,33.12,33.06,33.07,143418.2471103131,19.3121,19.3296,19.2946,19.3004,143418.2471
2012-01-23 11:00:00,33.07,33.08,33.02,33.06,260015.7109190888,19.3004,19.3062,19.2712,19.2946,260015.7109
2012-01-23 11:05:00,33.07,33.08,33.02,33.04,366064.41476826393,19.3004,19.3062,19.2712,19.2829,366064.4148
2012-01-23 11:10:00,33.05,33.05,32.84,32.84,262933.453035574,19.2887,19.2887,19.1662,19.1662,262933.453
2012-01-23 11:15:00,32.84,32.93,32.81,32.9,130849.51183929974,19.1662,19.2187,19.1487,19.2012,130849.5118
2012-01-23 11:20:00,32.9,32.94,32.87,32.93,71709.12355515655,19.2012,19.2245,19.1837,19.2187,71709.1236
2012-01-23 11:25:00,32.94,32.96,32.86,32.86,76197.95758051846,19.2245,19.2362,19.1778,19.1778,76197.9576
2012-01-23 11:30:00,32.86,32.95,32.85,32.94,52743.79979800247,19.1778,19.2304,19.172,19.2245,52743.7998
2012-01-23 11:35:00,32.93,32.93,32.75,32.81,96509.93154528111,19.2187,19.2187,19.1137,19.1487,96509.9315
2012-01-23 11:40:00,32.8,32.82,32.73,32.75,48591.6283245427,19.1428,19.1545,19.102,19.1137,48591.6283
2012-01-23 11:45:00,32.75,32.75,32.6,32.6,98866.56940859611,19.1137,19.1137,19.0261,19.0261,98866.5694
2012-01-23 11:50:00,32.6,32.62,32.55,32.61,127482.8863202783,19.0261,19.0378,18.9969,19.0319,127482.8863
2012-01-23 11:55:00,32.61,32.65,32.59,32.59,82257.88351475704,19.0319,19.0553,19.0203,19.0203,82257.8835
2012-01-23 12:00:00,32.6,32.62,32.46,32.53,129166.19907978902,19.0261,19.0378,18.9444,18.9853,129166.1991
2012-01-23 12:05:00,32.54,32.54,32.47,32.48,61721.46784872629,18.9911,18.9911,18.9502,18.9561,61721.4678
2012-01-23 12:10:00,32.48,32.5,32.4,32.41,130176.18673549544,18.9561,18.9677,18.9094,18.9152,130176.1867
2012-01-23 12:15:00,32.41,32.43,32.35,32.43,136236.11266973402,18.9152,18.9269,18.8802,18.9269,136236.1127
2012-01-23 12:20:00,32.44,32.46,32.4,32.44,71933.56525642464,18.9327,18.9444,18.9094,18.9327,71933.5653
2012-01-23 12:25:00,32.44,32.53,32.44,32.5,53304.90405117271,18.9327,18.9853,18.9327,18.9677,53304.9041
2012-01-23 12:30:00,32.5,32.57,32.48,32.55,77095.72438559085,18.9677,19.0086,18.9561,18.9969,77095.7244
2012-01-23 12:35:00,32.55,32.57,32.52,32.57,41970.59813713388,18.9969,19.0086,18.9794,19.0086,41970.5981
2012-01-23 12:40:00,32.56,32.58,32.54,32.57,54427.11255751318,19.0028,19.0144,18.9911,19.0086,54427.1126
2012-01-23 12:45:00,32.57,32.6,32.54,32.54,74963.52822354394,19.0086,19.0261,18.9911,18.9911,74963.5282
2012-01-23 12:50:00,32.55,32.55,32.51,32.52,71933.56525642464,18.9969,18.9969,18.9736,18.9794,71933.5653
2012-01-23 12:55:00,32.52,32.53,32.46,32.49,42980.58579284031,18.9794,18.9853,18.9444,18.9619,42980.5858
2012-01-23 13:00:00,32.49,32.57,32.49,32.56,31870.72158006957,18.9619,19.0086,18.9619,19.0028,31870.7216
2012-01-23 13:05:00,32.56,32.68,32.55,32.65,87981.14689709348,19.0028,19.0728,18.9969,19.0553,87981.1469
2012-01-23 13:10:00,32.64,32.69,32.61,32.62,74626.86567164179,19.0495,19.0786,19.0319,19.0378,74626.8657
2012-01-23 13:15:00,32.63,32.63,32.53,32.54,54539.33340814723,19.0436,19.0436,18.9853,18.9911,54539.3334
2012-01-23 13:20:00,32.54,32.58,32.53,32.56,43878.352597912686,18.9911,19.0144,18.9853,19.0028,43878.3526
2012-01-23 13:25:00,32.56,32.57,32.53,32.54,56895.97127146224,19.0028,19.0086,18.9853,18.9911,56895.9713
2012-01-23 13:30:00,32.55,32.6,32.51,32.57,77769.04948939513,18.9969,19.0261,18.9736,19.0086,77769.0495
2012-01-23 13:35:00,32.57,32.59,32.51,32.54,60599.25934238581,19.0086,19.0203,18.9736,18.9911,60599.2593
2012-01-23 13:40:00,32.53,32.57,32.52,32.55,45449.44450678936,18.9853,19.0086,18.9794,18.9969,45449.4445
2012-01-23 13:45:00,32.54,32.6,32.53,32.58,39501.73942318482,18.9911,19.0261,18.9853,19.0144,39501.7394
2012-01-23 13:50:00,32.58,32.59,32.56,32.57,23117.495230613848,19.0144,19.0203,19.0028,19.0086,23117.4952
2012-01-23 13:55:00,32.57,32.61,32.54,32.56,59028.167433509145,19.0086,19.0319,18.9911,19.0028,59028.1674
2012-01-23 14:00:00,32.56,32.66,32.53,32.66,132083.94119627427,19.0028,19.0611,18.9853,19.0611,132083.9412
2012-01-23 14:05:00,32.66,32.68,32.61,32.67,60599.25934238581,19.0611,19.0728,19.0319,19.067,60599.2593
2012-01-23 14:10:00,32.67,32.69,32.6,32.6,42868.36494220626,19.067,19.0786,19.0261,19.0261,42868.3649
2012-01-23 14:15:00,32.61,32.61,32.54,32.54,44663.89855235103,19.0319,19.0319,18.9911,18.9911,44663.8986
2012-01-23 14:20:00,32.55,32.65,32.54,32.62,49938.27853215127,18.9969,19.0553,18.9911,19.0378,49938.2785
2012-01-23 14:25:00,32.63,32.64,32.57,32.63,47806.08237010436,19.0436,19.0495,19.0086,19.0436,47806.0824
2012-01-23 14:30:00,32.63,32.68,32.62,32.63,37481.76411177197,19.0436,19.0728,19.0378,19.0436,37481.7641
2012-01-23 14:35:00,32.63,32.64,32.59,32.61,58130.40062843676,19.0436,19.0495,19.0203,19.0319,58130.4006
2012-01-23 14:40:00,32.61,32.61,32.54,32.54,78217.93289193131,19.0319,19.0319,18.9911,18.9911,78217.9329
2012-01-23 14:45:00,32.53,32.55,32.5,32.53,144989.33901918976,18.9853,18.9969,18.9677,18.9853,144989.339
2012-01-23 14:50:00,32.53,32.55,32.51,32.53,53304.90405117271,18.9853,18.9969,18.9736,18.9853,53304.9041
2012-01-23 14:55:00,32.52,32.66,32.52,32.62,76534.6201324206,18.9794,19.0611,18.9794,19.0378,76534.6201
2012-01-23 15:00:00,32.61,32.65,32.55,32.61,59252.60913477724,19.0319,19.0553,18.9969,19.0319,59252.6091
2012-01-23 15:05:00,32.61,32.69,32.61,32.67,88317.80944899561,19.0319,19.0786,19.0319,19.067,88317.8094
2012-01-23 15:10:00,32.67,32.79,32.64,32.78,117831.8931657502,19.067,19.137,19.0495,19.1312,117831.8932
2012-01-23 15:15:00,32.78,32.82,32.73,32.79,155425.8781281562,19.1312,19.1545,19.102,19.137,155425.8781
2012-01-23 15:20:00,32.79,32.81,32.75,32.78,52294.91639546627,19.137,19.1487,19.1137,19.1312,52294.9164
2012-01-23 15:25:00,32.78,32.85,32.78,32.85,96285.489844013,19.1312,19.172,19.1312,19.172,96285.4898
2012-01-23 15:30:00,32.84,32.85,32.8,32.85,182583.32398159572,19.1662,19.172,19.1428,19.172,182583.324
2012-01-23 15:35:00,32.85,32.87,32.78,32.8,155874.7615306924,19.172,19.1837,19.1312,19.1428,155874.7615
2012-01-23 15:40:00,32.8,32.85,32.79,32.82,113455.27999102233,19.1428,19.172,19.137,19.1545,113455.28
2012-01-23 15:45:00,32.84,32.85,32.77,32.81,124228.48165189092,19.1662,19.172,19.1253,19.1487,124228.4817
2012-01-23 15:50:00,32.81,32.84,32.74,32.74,165750.1963864886,19.1487,19.1662,19.1078,19.1078,165750.1964
2012-01-23 15:55:00,32.75,32.77,32.74,32.76,250925.82201773088,19.1137,19.1253,19.1078,19.1195,250925.822
2012-01-24 09:30:00,32.31,32.31,31.93,32.14,204241.948153967,18.8569,18.8569,18.6351,18.7576,204241.9482
2012-01-24 09:35:00,32.12,32.16,32.01,32.06,93592.18942879589,18.746,18.7693,18.6818,18.711,93592.1894
2012-01-24 09:40:00,32.1,32.1,32.0,32.06,101223.20727191112,18.7343,18.7343,18.6759,18.711,101223.2073
2012-01-24 09:45:00,32.09,32.16,32.02,32.16,202334.1936931882,18.7285,18.7693,18.6876,18.7693,202334.1937
2012-01-24 09:50:00,32.15,32.25,32.11,32.21,122432.94804174616,18.7635,18.8218,18.7401,18.7985,122432.948
2012-01-24 09:55:00,32.22,32.36,32.2,32.25,83380.09202109752,18.8043,18.886,18.7927,18.8218,83380.092
2012-01-24 10:00:00,32.24,32.33,32.16,32.29,129053.97822915496,18.816,18.8685,18.7693,18.8452,129053.9782
2012-01-24 10:05:00,32.3,32.32,32.22,32.28,88654.47200089776,18.851,18.8627,18.8043,18.8393,88654.472
2012-01-24 10:10:00,32.28,32.39,32.25,32.39,178543.37335877004,18.8393,18.9035,18.8218,18.9035,178543.3734
2012-01-24 10:15:00,32.38,32.38,32.29,32.34,110200.87532263494,18.8977,18.8977,18.8452,18.8744,110200.8753
2012-01-24 10:20:00,32.34,32.36,32.29,32.34,80462.34990461227,18.8744,18.886,18.8452,18.8744,80462.3499
2012-01-24 10:25:00,32.34,32.36,32.25,32.32,80462.34990461227,18.8744,18.886,18.8218,18.8627,80462.3499
2012-01-24 10:30:00,32.32,32.33,32.22,32.3,143642.68881158117,18.8627,18.8685,18.8043,18.851,143642.6888
2012-01-24 10:35:00,32.3,32.32,32.21,32.23,143081.58455841095,18.851,18.8627,18.7985,18.8102,143081.5846
2012-01-24 10:40:00,32.24,32.28,32.17,32.18,105599.820446639,18.816,18.8393,18.7751,18.781,105599.8204
2012-01-24 10:45:00,32.19,32.26,32.13,32.15,134440.57905958928,18.7868,18.8277,18.7518,18.7635,134440.5791
2012-01-24 10:50:00,32.15,32.15,32.03,32.04,187521.04140949383,18.7635,18.7635,18.6934,18.6993,187521.0414
2012-01-24 10:55:00,32.04,32.13,32.03,32.11,108742.00426439232,18.6993,18.7518,18.6934,18.7401,108742.0043
2012-01-24 11:00:00,32.11,32.12,32.06,32.08,127707.3280215464,18.7401,18.746,18.711,18.7226,127707.328
2012-01-24 11:05:00,32.09,32.14,32.06,32.11,85175.62563124228,18.7285,18.7576,18.711,18.7401,85175.6256
2012-01-24 11:10:00,32.11,32.23,32.1,32.22,95836.60644147682,18.7401,18.8102,18.7343,18.8043,95836.6064
2012-01-24 11:15:00,32.22,32.32,32.21,32.32,86971.15924138704,18.8043,18.8627,18.7985,18.8627,86971.1592
2012-01-24 11:20:00,32.31,32.46,32.29,32.44,259342.38581528448,18.8569,18.9444,18.8452,18.9327,259342.3858
2012-01-24 11:25:00,32.44,32.56,32.44,32.56,251262.48456963303,18.9327,19.0028,18.9327,19.0028,251262.4846
2012-01-24 11:30:00,32.56,32.66,32.56,32.61,142744.9220065088,19.0028,19.0611,19.0028,19.0319,142744.922
2012-01-24 11:35:00,32.6,32.69,32.57,32.61,380316.462798788,19.0261,19.0786,19.0086,19.0319,380316.4628
2012-01-24 11:40:00,32.61,32.64,32.54,32.54,72270.22780832679,19.0319,19.0495,18.9911,18.9911,72270.2278
2012-01-24 11:45:00,32.54,32.54,32.46,32.46,55773.76276512176,18.9911,18.9911,18.9444,18.9444,55773.7628
2012-01-24 11:50:00,32.46,32.48,32.4,32.46,88991.13455279991,18.9444,18.9561,18.9094,18.9444,88991.1346
2012-01-24 11:55:00,32.45,32.53,32.42,32.47,104140.94938839636,18.9386,18.9853,18.9211,18.9502,104140.9494
2012-01-24 12:00:00,32.47,32.48,32.39,32.4,113679.72169229042,18.9502,18.9561,18.9035,18.9094,113679.7217
2012-01-24 12:05:00,32.4,32.43,32.37,32.41,193468.7464930984,18.9094,18.9269,18.8919,18.9152,193468.7465
2012-01-24 12:10:00,32.42,32.43,32.37,32.43,209179.6655818651,18.9211,18.9269,18.8919,18.9269,209179.6656
2012-01-24 12:15:00,32.44,32.49,32.44,32.46,47918.30322073841,18.9327,18.9619,18.9327,18.9444,47918.3032
2012-01-24 12:20:00,32.46,32.49,32.42,32.43,34676.24284592077,18.9444,18.9619,18.9211,18.9269,34676.2428
2012-01-24 12:25:00,32.44,32.47,32.43,32.47,43541.69004601055,18.9327,18.9502,18.9269,18.9502,43541.69
2012-01-24 12:30:00,32.46,32.56,32.44,32.54,101559.86982381326,18.9444,19.0028,18.9327,18.9911,101559.8698
2012-01-24 12:35:00,32.54,32.54,32.5,32.53,48254.96577264056,18.9911,18.9911,18.9677,18.9853,48254.9658
2012-01-24 12:40:00,32.54,32.56,32.51,32.55,145774.8849736281,18.9911,19.0028,18.9736,18.9969,145774.885
2012-01-24 12:45:00,32.55,32.56,32.53,32.56,22556.390977443607,18.9969,19.0028,18.9853,19.0028,22556.391
2012-01-24 12:50:00,32.55,32.61,32.55,32.59,26259.679048367187,18.9969,19.0319,18.9969,19.0203,26259.679
2012-01-24 12:55:00,32.59,32.65,32.59,32.63,68342.4980361351,19.0203,19.0553,19.0203,19.0436,68342.498
2012-01-24 13:00:00,32.64,32.66,32.61,32.66,135450.5667152957,19.0495,19.0611,19.0319,19.0611,135450.5667
2012-01-24 13:05:00,32.65,32.68,32.63,32.64,95724.38559084278,19.0553,19.0728,19.0436,19.0495,95724.3856
2012-01-24 13:10:00,32.64,32.72,32.63,32.65,76197.95758051846,19.0495,19.0961,19.0436,19.0553,76197.9576
2012-01-24 13:15:00,32.65,32.68,32.59,32.62,80686.79160588037,19.0553,19.0728,19.0203,19.0378,80686.7916
2012-01-24 13:20:00,32.63,32.64,32.59,32.64,35574.00965099315,19.0436,19.0495,19.0203,19.0495,35574.0097
2012-01-24 13:25:00,32.65,32.65,32.6,32.63,44215.01514981483,19.0553,19.0553,19.0261,19.0436,44215.0151
2012-01-24 13:30:00,32.63,32.67,32.62,32.67,29738.525418022666,19.0436,19.067,19.0378,19.067,29738.5254
2012-01-24 13:35:00,32.67,32.67,32.64,32.67,64414.76826394344,19.067,19.067,19.0495,19.067,64414.7683
2012-01-24 13:40:00,32.66,32.69,32.64,32.69,85063.40478060824,19.0611,19.0786,19.0495,19.0786,85063.4048
2012-01-24 13:45:00,32.69,32.75,32.68,32.75,72382.44865896083,19.0786,19.1137,19.0728,19.1137,72382.4487
2012-01-24 13:50:00,32.74,32.78,32.72,32.74,115138.59275053303,19.1078,19.1312,19.0961,19.1078,115138.5928
2012-01-24 13:55:00,32.73,32.78,32.69,32.78,74065.76141847155,19.102,19.1312,19.0786,19.1312,74065.7614
2012-01-24 14:00:00,32.77,32.8,32.74,32.78,79564.58309953989,19.1253,19.1428,19.1078,19.1312,79564.5831
2012-01-24 14:05:00,32.78,32.82,32.77,32.77,27942.9918078779,19.1312,19.1545,19.1253,19.1253,27942.9918
2012-01-24 14:10:00,32.77,32.78,32.72,32.77,111323.08382897542,19.1253,19.1312,19.0961,19.1253,111323.0838
2012-01-24 14:15:00,32.78,32.87,32.77,32.81,84390.07967680394,19.1312,19.1837,19.1253,19.1487,84390.0797
2012-01-24 14:20:00,32.8,32.82,32.78,32.81,48479.40747390865,19.1428,19.1545,19.1312,19.1487,48479.4075
2012-01-24 14:25:00,32.81,32.85,32.77,32.83,89776.68050723824,19.1487,19.172,19.1253,19.1603,89776.6805
2012-01-24 14:30:00,32.82,32.83,32.78,32.82,56783.75042082819,19.1545,19.1603,19.1312,19.1545,56783.7504
2012-01-24 14:35:00,32.82,32.88,32.82,32.84,75973.51587925036,19.1545,19.1895,19.1545,19.1662,75973.5159
2012-01-24 14:40:00,32.85,32.88,32.84,32.85,58354.84232970486,19.172,19.1895,19.1662,19.172,58354.8423
2012-01-24 14:45:00,32.85,32.88,32.82,32.84,64414.76826394344,19.172,19.1895,19.1545,19.1662,64414.7683
2012-01-24 14:50:00,32.83,32.85,32.77,32.78,67220.28952979464,19.1603,19.172,19.1253,19.1312,67220.2895
2012-01-24 14:55:00,32.78,32.85,32.77,32.82,174166.76018404218,19.1312,19.172,19.1253,19.1545,174166.7602
2012-01-24 15:00:00,32.81,32.83,32.79,32.82,50162.72023341936,19.1487,19.1603,19.137,19.1545,50162.7202
2012-01-24 15:05:00,32.81,32.84,32.8,32.84,49264.95342834698,19.1487,19.1662,19.1428,19.1662,49264.9534
2012-01-24 15:10:00,32.83,32.9,32.78,32.89,163954.66277634384,19.1603,19.2012,19.1312,19.1954,163954.6628
2012-01-24 15:15:00,32.89,32.96,32.87,32.93,126248.45696330378,19.1954,19.2362,19.1837,19.2187,126248.457
2012-01-24 15:20:00,32.94,33.0,32.93,32.98,110761.97957580518,19.2245,19.2596,19.2187,19.2479,110761.9796
2012-01-24 15:25:00,32.98,32.98,32.91,32.96,243070.3624733476,19.2479,19.2479,19.207,19.2362,243070.3625
2012-01-24 15:30:00,32.96,32.98,32.9,32.91,130063.9658848614,19.2362,19.2479,19.2012,19.207,130063.9659
2012-01-24 15:35:00,32.92,32.93,32.85,32.85,76310.1784311525,19.2129,19.2187,19.172,19.172,76310.1784
2012-01-24 15:40:00,32.85,32.86,32.79,32.83,130512.8492873976,19.172,19.1778,19.137,19.1603,130512.8493
2012-01-24 15:45:00,32.83,32.93,32.82,32.85,210414.0949388396,19.1603,19.2187,19.1545,19.172,210414.0949
2012-01-24 15:50:00,32.86,32.89,32.85,32.86,139827.17989002354,19.1778,19.1954,19.172,19.1778,139827.1799
2012-01-24 15:55:00,32.86,32.89,32.79,32.89,416002.6933004152,19.1778,19.1954,19.137,19.1954,416002.6933
2012-01-25 09:30:00,32.63,32.77,32.63,32.71,112220.8506340478,19.0436,19.1253,19.0436,19.0903,112220.8506
2012-01-25 09:35:00,32.69,32.69,32.59,32.61,123555.15654808664,19.0786,19.0786,19.0203,19.0319,123555.1565
2012-01-25 09:40:00,32.6,32.64,32.5,32.53,143530.4679609471,19.0261,19.0495,18.9677,18.9853,143530.468
2012-01-25 09:45:00,32.53,32.59,32.34,32.44,190887.6669285153,18.9853,19.0203,18.8744,18.9327,190887.6669
2012-01-25 09:50:00,32.41,32.53,32.39,32.47,77207.94523622488,18.9152,18.9853,18.9035,18.9502,77207.9452
2012-01-25 09:55:00,32.46,32.48,32.35,32.45,105263.15789473684,18.9444,18.9561,18.8802,18.9386,105263.1579
2012-01-25 10:00:00,32.46,32.61,32.41,32.6,172259.00572326337,18.9444,19.0319,18.9152,19.0261,172259.0057
2012-01-25 10:05:00,32.6,32.67,32.56,32.64,135562.78756592973,19.0261,19.067,19.0028,19.0495,135562.7876
2012-01-25 10:10:00,32.64,32.69,32.61,32.69,61048.14274492201,19.0495,19.0786,19.0319,19.0786,61048.1427
2012-01-25 10:15:00,32.68,32.76,32.65,32.76,105150.9370441028,19.0728,19.1195,19.0553,19.1195,105150.937
2012-01-25 10:20:00,32.75,32.8,32.73,32.79,105038.71619346876,19.1137,19.1428,19.102,19.137,105038.7162
2012-01-25 10:25:00,32.79,32.85,32.78,32.83,79676.80395017394,19.137,19.172,19.1312,19.1603,79676.804
2012-01-25 10:30:00,32.85,32.85,32.74,32.75,161822.46661429692,19.172,19.172,19.1078,19.1137,161822.4666
2012-01-25 10:35:00,32.75,32.8,32.75,32.76,83716.75457299966,19.1137,19.1428,19.1137,19.1195,83716.7546
2012-01-25 10:40:00,32.77,32.85,32.75,32.83,96734.3732465492,19.1253,19.172,19.1137,19.1603,96734.3732
2012-01-25 10:45:00,32.82,32.92,32.81,32.88,94714.39793513634,19.1545,19.2129,19.1487,19.1895,94714.3979
2012-01-25 10:50:00,32.87,32.91,32.82,32.83,98978.79025923015,19.1837,19.207,19.1545,19.1603,98978.7903
2012-01-25 10:55:00,32.84,32.89,32.75,32.75,104140.94938839636,19.1662,19.1954,19.1137,19.1137,104140.9494
2012-01-25 11:00:00,32.76,32.79,32.75,32.78,50274.94108405341,19.1195,19.137,19.1137,19.1312,50274.9411
2012-01-25 11:05:00,32.77,32.82,32.75,32.75,126136.23611266972,19.1253,19.1545,19.1137,19.1137,126136.2361
2012-01-25 11:10:00,32.75,32.8,32.75,32.76,86858.938390753,19.1137,19.1428,19.1137,19.1195,86858.9384
2012-01-25 11:15:00,32.77,32.77,32.65,32.69,46796.094714397936,19.1253,19.1253,19.0553,19.0786,46796.0947
2012-01-25 11:20:00,32.69,32.76,32.67,32.72,48479.40747390865,19.0786,19.1195,19.067,19.0961,48479.4075
2012-01-25 11:25:00,32.73,32.75,32.7,32.71,30748.513073729097,19.102,19.1137,19.0845,19.0903,30748.5131
2012-01-25 11:30:00,32.71,32.72,32.66,32.7,54875.995960049375,19.0903,19.0961,19.0611,19.0845,54875.996
2012-01-25 11:35:00,32.7,32.81,32.7,32.78,68005.83548423297,19.0845,19.1487,19.0845,19.1312,68005.8355
2012-01-25 11:40:00,32.78,32.79,32.75,32.79,33890.69689148243,19.1312,19.137,19.1137,19.137,33890.6969
2012-01-25 11:45:00,32.78,32.78,32.73,32.78,58467.0631803389,19.1312,19.1312,19.102,19.1312,58467.0632
2012-01-25 11:50:00,32.78,32.81,32.77,32.8,46796.094714397936,19.1312,19.1487,19.1253,19.1428,46796.0947
2012-01-25 11:55:00,32.79,32.83,32.77,32.83,26259.679048367187,19.137,19.1603,19.1253,19.1603,26259.679
2012-01-25 12:00:00,32.82,32.82,32.77,32.77,44551.67770171697,19.1545,19.1545,19.1253,19.1253,44551.6777
2012-01-25 12:05:00,32.77,32.77,32.72,32.72,118392.99741892042,19.1253,19.1253,19.0961,19.0961,118392.9974
2012-01-25 12:10:00,32.72,32.74,32.69,32.7,46122.76961059365,19.0961,19.1078,19.0786,19.0845,46122.7696
2012-01-25 12:15:00,32.7,32.71,32.69,32.69,39052.85602064864,19.0845,19.0903,19.0786,19.0786,39052.856
2012-01-25 12:20:00,32.69,32.73,32.69,32.7,51172.7078891258,19.0786,19.102,19.0786,19.0845,51172.7079
2012-01-25 12:25:00,32.71,32.88,32.71,32.8,110200.87532263494,19.0903,19.1895,19.0903,19.1428,110200.8753
2012-01-25 12:30:00,32.77,32.79,32.53,32.57,431489.1706879138,19.1253,19.137,18.9853,19.0086,431489.1707
2012-01-25 12:35:00,32.59,32.69,32.53,32.61,107507.5749074178,19.0203,19.0786,18.9853,19.0319,107507.5749
2012-01-25 12:40:00,32.61,32.64,32.52,32.53,197396.47626529008,19.0319,19.0495,18.9794,18.9853,197396.4763
2012-01-25 12:45:00,32.53,32.53,32.26,32.28,421838.1775333857,18.9853,18.9853,18.8277,18.8393,421838.1775
2012-01-25 12:50:00,32.28,32.29,31.95,32.05,1208057.4570755246,18.8393,18.8452,18.6468,18.7051,1208057.4571
2012-01-25 12:55:00,32.05,32.12,31.74,31.91,718774.5483110761,18.7051,18.746,18.5242,18.6234,718774.5483
2012-01-25 13:00:00,31.91,32.23,31.88,32.13,315116.1485804062,18.6234,18.8102,18.6059,18.7518,315116.1486
2012-01-25 13:05:00,32.13,32.31,32.13,32.31,161036.9206598586,18.7518,18.8569,18.7518,18.8569,161036.9207
2012-01-25 13:10:00,32.31,32.36,32.26,32.29,172034.5640219953,18.8569,18.886,18.8277,18.8452,172034.564
2012-01-25 13:15:00,32.29,32.46,32.29,32.31,233756.0318707216,18.8452,18.9444,18.8452,18.8569,233756.0319
2012-01-25 13:20:00,32.31,32.36,32.14,32.17,179216.69846257434,18.8569,18.886,18.7576,18.7751,179216.6985
2012-01-25 13:25:00,32.16,32.2,32.11,32.14,127707.3280215464,18.7693,18.7927,18.7401,18.7576,127707.328
2012-01-25 13:30:00,32.13,32.16,32.1,32.14,107395.35405678376,18.7518,18.7693,18.7343,18.7576,107395.3541
2012-01-25 13:35:00,32.15,32.15,32.08,32.11,174840.08528784648,18.7635,18.7635,18.7226,18.7401,174840.0853
2012-01-25 13:40:00,32.11,32.14,32.1,32.12,141959.37605207047,18.7401,18.7576,18.7343,18.746,141959.3761
2012-01-25 13:45:00,32.12,32.18,32.12,32.13,182246.66142969363,18.746,18.781,18.746,18.7518,182246.6614
2012-01-25 13:50:00,32.12,32.12,31.9,31.91,247222.5339468073,18.746,18.746,18.6176,18.6234,247222.5339
2012-01-25 13:55:00,31.92,31.97,31.86,31.9,270340.0291774211,18.6292,18.6584,18.5942,18.6176,270340.0292
2012-01-25 14:00:00,31.89,31.94,31.81,31.83,352149.029289642,18.6117,18.6409,18.565,18.5767,352149.0293
2012-01-25 14:05:00,31.83,31.83,31.72,31.79,378969.81259117945,18.5767,18.5767,18.5125,18.5534,378969.8126
2012-01-25 14:10:00,31.79,31.81,31.58,31.59,305016.2720233419,18.5534,18.565,18.4308,18.4366,305016.272
2012-01-25 14:15:00,31.59,31.61,31.29,31.5,679946.1339916956,18.4366,18.4483,18.2616,18.3841,679946.134
2012-01-25 14:20:00,31.49,31.7,31.47,31.68,450230.05274379975,18.3783,18.5008,18.3666,18.4892,450230.0527
2012-01-25 14:25:00,31.69,31.8,31.66,31.79,189765.4584221748,18.495,18.5592,18.4775,18.5534,189765.4584
2012-01-25 14:30:00,31.79,31.88,31.76,31.8,179328.91931320835,18.5534,18.6059,18.5359,18.5592,179328.9193
2012-01-25 14:35:00,31.79,31.83,31.64,31.67,219391.76298956343,18.5534,18.5767,18.4658,18.4833,219391.763
2012-01-25 14:40:00,31.68,31.79,31.64,31.79,153293.6819661093,18.4892,18.5534,18.4658,18.5534,153293.682
2012-01-25 14:45:00,31.79,32.04,31.79,32.01,278981.03467624285,18.5534,18.6993,18.5534,18.6818,278981.0347
2012-01-25 14:50:00,32.01,32.12,31.99,32.12,195713.16350577932,18.6818,18.746,18.6701,18.746,195713.1635
2012-01-25 14:55:00,32.12,32.12,32.05,32.07,129951.74503422737,18.746,18.746,18.7051,18.7168,129951.745
2012-01-25 15:00:00,32.07,32.08,31.98,32.02,189877.6792728089,18.7168,18.7226,18.6643,18.6876,189877.6793
2012-01-25 15:05:00,32.01,32.01,31.91,31.93,203905.2856020649,18.6818,18.6818,18.6234,18.6351,203905.2856
2012-01-25 15:10:00,31.92,31.93,31.87,31.88,133093.9288519807,18.6292,18.6351,18.6001,18.6059,133093.9289
2012-01-25 15:15:00,31.88,31.97,31.87,31.96,249915.83436202444,18.6059,18.6584,18.6001,18.6526,249915.8344
2012-01-25 15:20:00,31.97,32.01,31.9,31.92,260464.59432162496,18.6584,18.6818,18.6176,18.6292,260464.5943
2012-01-25 15:25:00,31.92,31.98,31.92,31.95,137246.10032544046,18.6292,18.6643,18.6292,18.6468,137246.1003
2012-01-25 15:30:00,31.95,32.05,31.92,32.01,288070.9235776007,18.6468,18.7051,18.6292,18.6818,288070.9236
2012-01-25 15:35:00,32.03,32.04,31.99,32.03,239030.4118505218,18.6934,18.6993,18.6701,18.6934,239030.4119
2012-01-25 15:40:00,32.03,32.08,32.02,32.08,231287.1731567725,18.6934,18.7226,18.6876,18.7226,231287.1732
2012-01-25 15:45:00,32.08,32.18,32.07,32.11,402423.9703736954,18.7226,18.781,18.7168,18.7401,402423.9704
2012-01-25 15:50:00,32.11,32.13,32.03,32.04,363483.3352036809,18.7401,18.7518,18.6934,18.6993,363483.3352
2012-01-25 15:55:00,32.04,32.09,32.02,32.03,834362.0244641454,18.6993,18.7285,18.6876,18.6934,834362.0245
2012-01-26 09:30:00,32.13,32.19,31.88,31.95,204129.7273033329,18.7518,18.7868,18.6059,18.6468,204129.7273
2012-01-26 09:35:00,31.95,32.07,31.92,31.94,202109.7519919201,18.6468,18.7168,18.6292,18.6409,202109.752
2012-01-26 09:40:00,31.94,31.96,31.77,31.87,223656.15531365728,18.6409,18.6526,18.5417,18.6001,223656.1553
2012-01-26 09:45:00,31.87,31.91,31.8,31.81,195825.3843564134,18.6001,18.6234,18.5592,18.565,195825.3844
2012-01-26 09:50:00,31.81,31.84,31.73,31.81,291100.88654472,18.565,18.5826,18.5184,18.565,291100.8865
2012-01-26 09:55:00,31.81,31.83,31.67,31.75,260689.03602289304,18.565,18.5767,18.4833,18.53,260689.036
2012-01-26 10:00:00,31.75,31.76,31.46,31.49,505218.2695544832,18.53,18.5359,18.3608,18.3783,505218.2696
2012-01-26 10:05:00,31.49,31.54,31.29,31.33,416002.6933004152,18.3783,18.4075,18.2616,18.2849,416002.6933
2012-01-26 10:10:00,31.34,31.37,31.19,31.3,475255.30243519245,18.2907,18.3083,18.2032,18.2674,475255.3024
2012-01-26 10:15:00,31.3,31.38,31.21,31.22,445516.77701716975,18.2674,18.3141,18.2149,18.2207,445516.777
2012-01-26 10:20:00,31.22,31.27,31.17,31.17,552575.4685220513,18.2207,18.2499,18.1915,18.1915,552575.4685
2012-01-26 10:25:00,31.17,31.22,31.13,31.17,340141.39827179885,18.1915,18.2207,18.1682,18.1915,340141.3983
2012-01-26 10:30:00,31.16,31.21,31.14,31.19,299405.22949163953,18.1857,18.2149,18.174,18.2032,299405.2295
2012-01-26 10:35:00,31.18,31.18,31.05,31.05,323196.0498260577,18.1974,18.1974,18.1215,18.1215,323196.0498
2012-01-26 10:40:00,31.05,31.05,30.96,31.0,321512.7370665469,18.1215,18.1215,18.069,18.0923,321512.7371
2012-01-26 10:45:00,30.99,31.1,30.98,31.05,386600.83043429465,18.0865,18.1507,18.0806,18.1215,386600.8304
2012-01-26 10:50:00,31.05,31.08,30.99,31.05,598810.4589832791,18.1215,18.139,18.0865,18.1215,598810.459
2012-01-26 10:55:00,31.05,31.1,30.89,30.89,375490.966221524,18.1215,18.1507,18.0281,18.0281,375490.9662
2012-01-26 11:00:00,30.89,30.97,30.79,30.84,681629.4467512063,18.0281,18.0748,17.9697,17.9989,681629.4468
2012-01-26 11:05:00,30.83,30.89,30.66,30.66,560543.1489170687,17.9931,18.0281,17.8939,17.8939,560543.1489
2012-01-26 11:10:00,30.66,30.74,30.52,30.66,542138.9294130849,17.8939,17.9406,17.8122,17.8939,542138.9294
2012-01-26 11:15:00,30.65,30.71,30.65,30.67,575805.1846032992,17.888,17.9231,17.888,17.8997,575805.1846
2012-01-26 11:20:00,30.68,30.71,30.49,30.52,521490.2928964201,17.9056,17.9231,17.7947,17.8122,521490.2929
2012-01-26 11:25:00,30.52,30.53,30.46,30.52,818202.2219728425,17.8122,17.818,17.7772,17.8122,818202.222
2012-01-26 11:30:00,30.51,30.61,30.51,30.6,513522.61250140273,17.8063,17.8647,17.8063,17.8589,513522.6125
2012-01-26 11:35:00,30.6,30.65,30.54,30.59,481203.00751879695,17.8589,17.888,17.8238,17.853,481203.0075
2012-01-26 11:40:00,30.59,30.61,30.5,30.53,976096.9588149476,17.853,17.8647,17.8005,17.818,976096.9588
2012-01-26 11:45:00,30.52,30.53,30.39,30.4,417461.5643586578,17.8122,17.818,17.7363,17.7421,417461.5644
2012-01-26 11:50:00,30.41,30.52,30.4,30.51,310290.65200314217,17.748,17.8122,17.7421,17.8063,310290.652
2012-01-26 11:55:00,30.52,30.61,30.51,30.61,667601.8404219503,17.8122,17.8647,17.8063,17.8647,667601.8404
2012-01-26 12:00:00,30.61,30.62,30.49,30.55,319380.54090450006,17.8647,17.8705,17.7947,17.8297,319380.5409
2012-01-26 12:05:00,30.56,30.56,30.48,30.52,576366.2888564694,17.8355,17.8355,17.7888,17.8122,576366.2889
2012-01-26 12:10:00,30.52,30.52,30.4,30.42,364044.4394568511,17.8122,17.8122,17.7421,17.7538,364044.4395
2012-01-26 12:15:00,30.41,30.42,30.26,30.26,481651.8909213332,17.748,17.7538,17.6604,17.6604,481651.8909
2012-01-26 12:20:00,30.26,30.28,30.21,30.22,444619.0102120974,17.6604,17.6721,17.6312,17.6371,444619.0102
2012-01-26 12:25:00,30.23,30.28,30.21,30.23,851644.0354617888,17.6429,17.6721,17.6312,17.6429,851644.0355
2012-01-26 12:30:00,30.24,30.3,30.21,30.3,772079.4523622489,17.6488,17.6838,17.6312,17.6838,772079.4524
2012-01-26 12:35:00,30.29,30.37,30.28,30.35,360453.3722365616,17.6779,17.7246,17.6721,17.713,360453.3722
2012-01-26 12:40:00,30.36,30.4,30.35,30.4,320727.1911121086,17.7188,17.7421,17.713,17.7421,320727.1911
2012-01-26 12:45:00,30.4,30.41,30.34,30.36,396364.0444394568,17.7421,17.748,17.7071,17.7188,396364.0444
2012-01-26 12:50:00,30.36,30.43,30.34,30.4,327123.77959824936,17.7188,17.7596,17.7071,17.7421,327123.7796
2012-01-26 12:55:00,30.4,30.44,30.38,30.41,412748.2886320278,17.7421,17.7655,17.7305,17.748,412748.2886
2012-01-26 13:00:00,30.42,30.43,30.39,30.39,278307.70957243856,17.7538,17.7596,17.7363,17.7363,278307.7096
2012-01-26 13:05:00,30.39,30.43,30.39,30.4,296487.4873751543,17.7363,17.7596,17.7363,17.7421,296487.4874
2012-01-26 13:10:00,30.4,30.56,30.39,30.56,198630.9056222646,17.7421,17.8355,17.7363,17.8355,198630.9056
2012-01-26 13:15:00,30.56,30.58,30.53,30.55,189428.79587027268,17.8355,17.8472,17.818,17.8297,189428.7959
2012-01-26 13:20:00,30.54,30.56,30.49,30.51,296150.82482325216,17.8238,17.8355,17.7947,17.8063,296150.8248
2012-01-26 13:25:00,30.52,30.54,30.49,30.49,210301.8740882056,17.8122,17.8238,17.7947,17.7947,210301.8741
2012-01-26 13:30:00,30.49,30.52,30.39,30.4,228706.09359218943,17.7947,17.8122,17.7363,17.7421,228706.0936
2012-01-26 13:35:00,30.4,30.41,30.21,30.24,397822.91549769946,17.7421,17.748,17.6312,17.6488,397822.9155
2012-01-26 13:40:00,30.24,30.28,30.15,30.19,383570.86746717535,17.6488,17.6721,17.5962,17.6196,383570.8675
2012-01-26 13:45:00,30.19,30.32,30.18,30.29,213780.72045786105,17.6196,17.6954,17.6137,17.6779,213780.7205
2012-01-26 13:50:00,30.29,30.42,30.26,30.4,522836.9431040287,17.6779,17.7538,17.6604,17.7421,522836.9431
2012-01-26 13:55:00,30.4,30.42,30.32,30.36,618785.7703961396,17.7421,17.7538,17.6954,17.7188,618785.7704
2012-01-26 14:00:00,30.35,30.49,30.34,30.49,219503.9838401975,17.713,17.7947,17.7071,17.7947,219503.9838
2012-01-26 14:05:00,30.49,30.6,30.49,30.6,337448.09785658173,17.7947,17.8589,17.7947,17.8589,337448.0979
2012-01-26 14:10:00,30.6,30.64,30.59,30.64,184154.41589047245,17.8589,17.8822,17.853,17.8822,184154.4159
2012-01-26 14:15:00,30.64,30.64,30.46,30.54,180226.6861182808,17.8822,17.8822,17.7772,17.8238,180226.6861
2012-01-26 14:20:00,30.53,30.54,30.44,30.48,244641.4543822242,17.818,17.8238,17.7655,17.7888,244641.4544
2012-01-26 14:25:00,30.48,30.52,30.42,30.51,108517.56256312424,17.7888,17.8122,17.7538,17.8063,108517.5626
2012-01-26 14:30:00,30.51,30.59,30.5,30.57,216810.68342498035,17.8063,17.853,17.8005,17.8414,216810.6834
2012-01-26 14:35:00,30.56,30.61,30.54,30.56,161485.80406239477,17.8355,17.8647,17.8238,17.8355,161485.8041
2012-01-26 14:40:00,30.56,30.59,30.53,30.56,127258.4446190102,17.8355,17.853,17.818,17.8355,127258.4446
2012-01-26 14:45:00,30.56,30.62,30.53,30.59,92694.42262372348,17.8355,17.8705,17.818,17.853,92694.4226
2012-01-26 14:50:00,30.58,30.61,30.56,30.6,180114.4652676467,17.8472,17.8647,17.8355,17.8589,180114.4653
2012-01-26 14:55:00,30.6,30.61,30.51,30.51,116934.1263606778,17.8589,17.8647,17.8063,17.8063,116934.1264
2012-01-26 15:00:00,30.52,30.52,30.43,30.49,343956.9071933565,17.8122,17.8122,17.7596,17.7947,343956.9072
2012-01-26 15:05:00,30.49,30.54,30.48,30.51,144428.2347660195,17.7947,17.8238,17.7888,17.8063,144428.2348
2012-01-26 15:10:00,30.51,30.56,30.51,30.55,254853.5517899225,17.8063,17.8355,17.8063,17.8297,254853.5518
2012-01-26 15:15:00,30.54,30.58,30.51,30.56,143306.02625967903,17.8238,17.8472,17.8063,17.8355,143306.0263
2012-01-26 15:20:00,30.56,30.56,30.48,30.53,170800.13466502074,17.8355,17.8355,17.7888,17.818,170800.1347
2012-01-26 15:25:00,30.52,30.56,30.47,30.48,214229.60386039724,17.8122,17.8355,17.783,17.7888,214229.6039
2012-01-26 15:30:00,30.48,30.6,30.48,30.6,254516.8892380204,17.7888,17.8589,17.7888,17.8589,254516.8892
2012-01-26 15:35:00,30.6,30.61,30.54,30.59,213892.9413084951,17.8589,17.8647,17.8238,17.853,213892.9413
2012-01-26 15:40:00,30.59,30.63,30.53,30.63,266861.18280776567,17.853,17.8764,17.818,17.8764,266861.1828
2012-01-26 15:45:00,30.63,30.72,30.63,30.72,314891.70687913813,17.8764,17.9289,17.8764,17.9289,314891.7069
2012-01-26 15:50:00,30.71,30.72,30.65,30.65,584670.631803389,17.9231,17.9289,17.888,17.888,584670.6318
2012-01-26 15:55:00,30.66,30.75,30.66,30.73,968802.6035237346,17.8939,17.9464,17.8939,17.9347,968802.6035
2012-01-27 09:30:00,30.58,30.7,30.53,30.7,209067.44473123105,17.8472,17.9172,17.818,17.9172,209067.4447
2012-01-27 09:35:00,30.71,30.73,30.63,30.69,203793.0647514308,17.9231,17.9347,17.8764,17.9114,203793.0648
2012-01-27 09:40:00,30.68,30.81,30.64,30.81,177196.72315116148,17.9056,17.9814,17.8822,17.9814,177196.7232
2012-01-27 09:45:00,30.81,30.93,30.81,30.9,377174.2789810346,17.9814,18.0515,17.9814,18.0339,377174.279
2012-01-27 09:50:00,30.9,31.07,30.88,31.05,204017.5064526989,18.0339,18.1332,18.0223,18.1215,204017.5065
2012-01-27 09:55:00,31.05,31.07,30.97,31.02,178880.0359106722,18.1215,18.1332,18.0748,18.104,178880.0359
2012-01-27 10:00:00,31.02,31.03,30.87,30.89,188755.4707664684,18.104,18.1098,18.0164,18.0281,188755.4708
2012-01-27 10:05:00,30.89,30.89,30.74,30.81,214229.60386039724,18.0281,18.0281,17.9406,17.9814,214229.6039
2012-01-27 10:10:00,30.81,30.87,30.77,30.83,179441.14016384244,17.9814,18.0164,17.9581,17.9931,179441.1402
2012-01-27 10:15:00,30.83,30.86,30.78,30.79,133206.14970261473,17.9931,18.0106,17.9639,17.9697,133206.1497
2012-01-27 10:20:00,30.79,30.83,30.77,30.8,116260.80125687351,17.9697,17.9931,17.9581,17.9756,116260.8013
2012-01-27 10:25:00,30.8,30.84,30.76,30.78,108068.67916058804,17.9756,17.9989,17.9522,17.9639,108068.6792
2012-01-27 10:30:00,30.79,30.87,30.78,30.82,166311.30063965885,17.9697,18.0164,17.9639,17.9873,166311.3006
2012-01-27 10:35:00,30.82,30.83,30.75,30.79,112333.07148468184,17.9873,17.9931,17.9464,17.9697,112333.0715
2012-01-27 10:40:00,30.79,30.83,30.77,30.81,123442.9356974526,17.9697,17.9931,17.9581,17.9814,123442.9357
2012-01-27 10:45:00,30.81,30.81,30.75,30.79,135787.22926719784,17.9814,17.9814,17.9464,17.9697,135787.2293
2012-01-27 10:50:00,30.79,30.9,30.77,30.88,146560.43092806643,17.9697,18.0339,17.9581,18.0223,146560.4309
2012-01-27 10:55:00,30.88,30.89,30.81,30.89,163393.5585231736,18.0223,18.0281,17.9814,18.0281,163393.5585
2012-01-27 11:00:00,30.89,30.93,30.87,30.89,148019.30198630906,18.0281,18.0515,18.0164,18.0281,148019.302
2012-01-27 11:05:00,30.89,30.96,30.88,30.95,136236.11266973402,18.0281,18.069,18.0223,18.0631,136236.1127
2012-01-27 11:10:00,30.95,30.98,30.93,30.95,110986.42127707328,18.0631,18.0806,18.0515,18.0631,110986.4213
2012-01-27 11:15:00,30.94,31.02,30.94,30.98,150375.93984962406,18.0573,18.104,18.0573,18.0806,150375.9398
2012-01-27 11:20:00,30.99,31.01,30.93,30.93,96173.26899337897,18.0865,18.0981,18.0515,18.0515,96173.269
2012-01-27 11:25:00,30.94,30.99,30.91,30.94,161485.80406239477,18.0573,18.0865,18.0398,18.0573,161485.8041
2012-01-27 11:30:00,30.94,30.98,30.92,30.93,149702.61474581977,18.0573,18.0806,18.0456,18.0515,149702.6147
2012-01-27 11:35:00,30.93,30.94,30.87,30.89,114689.70934799685,18.0515,18.0573,18.0164,18.0281,114689.7093
2012-01-27 11:40:00,30.89,30.9,30.77,30.78,315228.36943104025,18.0281,18.0339,17.9581,17.9639,315228.3694
2012-01-27 11:45:00,30.78,30.85,30.73,30.82,177870.04825496578,17.9639,18.0048,17.9347,17.9873,177870.0483
2012-01-27 11:50:00,30.82,30.92,30.81,30.88,105712.04129727304,17.9873,18.0456,17.9814,18.0223,105712.0413
2012-01-27 11:55:00,30.88,30.97,30.88,30.91,119964.0893277971,18.0223,18.0748,18.0223,18.0398,119964.0893
2012-01-27 12:00:00,30.9,30.92,30.85,30.92,86971.15924138704,18.0339,18.0456,18.0048,18.0456,86971.1592
2012-01-27 12:05:00,30.92,30.92,30.81,30.86,86634.4966894849,18.0456,18.0456,17.9814,18.0106,86634.4967
2012-01-27 12:10:00,30.86,30.89,30.84,30.89,27381.887554707664,18.0106,18.0281,17.9989,18.0281,27381.8876
2012-01-27 12:15:00,30.89,30.9,30.82,30.85,114128.6050948266,18.0281,18.0339,17.9873,18.0048,114128.6051
2012-01-27 12:20:00,30.85,30.96,30.84,30.94,131298.39524183594,18.0048,18.069,17.9989,18.0573,131298.3952
2012-01-27 12:25:00,30.93,30.94,30.89,30.92,67893.61463359892,18.0515,18.0573,18.0281,18.0456,67893.6146
2012-01-27 12:30:00,30.92,30.94,30.86,30.87,60487.038491751766,18.0456,18.0573,18.0106,18.0164,60487.0385
2012-01-27 12:35:00,30.87,30.95,30.87,30.93,124228.48165189092,18.0164,18.0631,18.0164,18.0515,124228.4817
2012-01-27 12:40:00,30.94,30.97,30.94,30.96,82931.20861856133,18.0573,18.0748,18.0573,18.069,82931.2086
2012-01-27 12:45:00,30.97,30.97,30.88,30.9,125126.2484569633,18.0748,18.0748,18.0223,18.0339,125126.2485
2012-01-27 12:50:00,30.9,30.93,30.89,30.93,343395.8029401863,18.0339,18.0515,18.0281,18.0515,343395.8029
2012-01-27 12:55:00,30.92,30.97,30.9,30.94,269778.9249242509,18.0456,18.0748,18.0339,18.0573,269778.9249
2012-01-27 13:00:00,30.94,30.99,30.89,30.99,153518.1236673774,18.0573,18.0865,18.0281,18.0865,153518.1237
2012-01-27 13:05:00,30.99,31.03,30.97,31.03,95724.38559084278,18.0865,18.1098,18.0748,18.1098,95724.3856
2012-01-27 13:10:00,31.04,31.14,31.0,31.13,153854.78621927954,18.1157,18.174,18.0923,18.1682,153854.7862
2012-01-27 13:15:00,31.13,31.19,31.13,31.19,312983.9524183593,18.1682,18.2032,18.1682,18.2032,312983.9524
2012-01-27 13:20:00,31.19,31.24,31.17,31.2,292110.87420042645,18.2032,18.2324,18.1915,18.209,292110.8742
2012-01-27 13:25:00,31.19,31.29,31.18,31.26,382111.9964089328,18.2032,18.2616,18.1974,18.2441,382111.9964
2012-01-27 13:30:00,31.26,31.38,31.23,31.37,179665.58186511052,18.2441,18.3141,18.2265,18.3083,179665.5819
2012-01-27 13:35:00,31.37,31.42,31.32,31.32,207833.01537425653,18.3083,18.3374,18.2791,18.2791,207833.0154
2012-01-27 13:40:00,31.32,31.41,31.32,31.41,176747.8397486253,18.2791,18.3316,18.2791,18.3316,176747.8397
2012-01-27 13:45:00,31.41,31.51,31.4,31.51,257771.2939064078,18.3316,18.39,18.3258,18.39,257771.2939
2012-01-27 13:50:00,31.51,31.54,31.4,31.4,235663.7863315004,18.39,18.4075,18.3258,18.3258,235663.7863
2012-01-27 13:55:00,31.4,31.41,31.33,31.38,181461.1154752553,18.3258,18.3316,18.2849,18.3141,181461.1155
2012-01-27 14:00:00,31.38,31.45,31.32,31.34,124340.70250252496,18.3141,18.3549,18.2791,18.2907,124340.7025
2012-01-27 14:05:00,31.34,31.36,31.32,31.34,102008.75322634944,18.2907,18.3024,18.2791,18.2907,102008.7532
2012-01-27 14:10:00,31.33,31.38,31.33,31.37,115363.03445180114,18.2849,18.3141,18.2849,18.3083,115363.0345
2012-01-27 14:15:00,31.37,31.41,31.36,31.39,107956.458309954,18.3083,18.3316,18.3024,18.3199,107956.4583
2012-01-27 14:20:00,31.39,31.48,31.38,31.46,463247.6714173493,18.3199,18.3724,18.3141,18.3608,463247.6714
2012-01-27 14:25:00,31.45,31.49,31.45,31.46,193693.1881943665,18.3549,18.3783,18.3549,18.3608,193693.1882
2012-01-27 14:30:00,31.46,31.48,31.43,31.46,330153.74256536865,18.3608,18.3724,18.3433,18.3608,330153.7426
2012-01-27 14:35:00,31.46,31.52,31.46,31.52,241835.933116373,18.3608,18.3958,18.3608,18.3958,241835.9331
2012-01-27 14:40:00,31.52,31.54,31.47,31.52,218269.55448322292,18.3958,18.4075,18.3666,18.3958,218269.5545
2012-01-27 14:45:00,31.52,31.54,31.48,31.54,143081.58455841095,18.3958,18.4075,18.3724,18.4075,143081.5846
2012-01-27 14:50:00,31.54,31.58,31.51,31.58,218493.99618449103,18.4075,18.4308,18.39,18.4308,218493.9962
2012-01-27 14:55:00,31.56,31.63,31.54,31.6,288632.02783077094,18.4191,18.46,18.4075,18.4425,288632.0278
2012-01-27 15:00:00,31.61,31.65,31.59,31.64,248456.96330378184,18.4483,18.4717,18.4366,18.4658,248456.9633
2012-01-27 15:05:00,31.63,31.71,31.63,31.68,171361.238918191,18.46,18.5067,18.46,18.4892,171361.2389
2012-01-27 15:10:00,31.68,31.69,31.63,31.65,241387.0497138368,18.4892,18.495,18.46,18.4717,241387.0497
2012-01-27 15:15:00,31.64,31.78,31.64,31.75,275726.6300078554,18.4658,18.5475,18.4658,18.53,275726.63
2012-01-27 15:20:00,31.75,31.81,31.74,31.75,257322.4105038716,18.53,18.565,18.5242,18.53,257322.4105
2012-01-27 15:25:00,31.76,31.81,31.75,31.77,151273.70665469643,18.5359,18.565,18.53,18.5417,151273.7067
2012-01-27 15:30:00,31.76,31.79,31.74,31.77,277858.82616990234,18.5359,18.5534,18.5242,18.5417,277858.8262
2012-01-27 15:35:00,31.76,31.82,31.76,31.79,183481.0907866681,18.5359,18.5709,18.5359,18.5534,183481.0908
2012-01-27 15:40:00,31.78,31.79,31.7,31.76,189092.13331837056,18.5475,18.5534,18.5008,18.5359,189092.1333
2012-01-27 15:45:00,31.77,31.81,31.7,31.71,278307.70957243856,18.5417,18.565,18.5008,18.5067,278307.7096
2012-01-27 15:50:00,31.71,31.81,31.71,31.81,250701.3803164628,18.5067,18.565,18.5067,18.565,250701.3803
2012-01-27 15:55:00,31.8,31.81,31.64,31.66,609359.2189428796,18.5592,18.565,18.4658,18.4775,609359.2189
2012-01-30 09:30:00,31.33,31.4,31.15,31.21,228032.7684883852,18.2849,18.3258,18.1799,18.2149,228032.7685
2012-01-30 09:35:00,31.21,31.21,31.07,31.11,153405.90281674336,18.2149,18.2149,18.1332,18.1565,153405.9028
2012-01-30 09:40:00,31.11,31.38,31.11,31.38,170687.9138143867,18.1565,18.3141,18.1565,18.3141,170687.9138
2012-01-30 09:45:00,31.37,31.4,31.34,31.36,447424.5314779486,18.3083,18.3258,18.2907,18.3024,447424.5315
2012-01-30 09:50:00,31.35,31.43,31.33,31.37,319043.8783525979,18.2966,18.3433,18.2849,18.3083,319043.8784
2012-01-30 09:55:00,31.37,31.49,31.32,31.43,180451.12781954888,18.3083,18.3783,18.2791,18.3433,180451.1278
2012-01-30 10:00:00,31.42,31.46,31.25,31.27,257771.2939064078,18.3374,18.3608,18.2382,18.2499,257771.2939
2012-01-30 10:05:00,31.28,31.37,31.24,31.34,240377.0620581304,18.2557,18.3083,18.2324,18.2907,240377.0621
2012-01-30 10:10:00,31.32,31.34,31.28,31.31,204241.948153967,18.2791,18.2907,18.2557,18.2732,204241.9482
2012-01-30 10:15:00,31.31,31.33,31.28,31.3,164179.10447761192,18.2732,18.2849,18.2557,18.2674,164179.1045
2012-01-30 10:20:00,31.29,31.35,31.28,31.32,134665.02076085735,18.2616,18.2966,18.2557,18.2791,134665.0208
2012-01-30 10:25:00,31.32,31.37,31.28,31.36,134552.79991022332,18.2791,18.3083,18.2557,18.3024,134552.7999
2012-01-30 10:30:00,31.37,31.54,31.36,31.43,188306.5873639322,18.3083,18.4075,18.3024,18.3433,188306.5874
2012-01-30 10:35:00,31.43,31.5,31.37,31.46,139602.73818875547,18.3433,18.3841,18.3083,18.3608,139602.7382
2012-01-30 10:40:00,31.46,31.54,31.44,31.48,118505.21826955448,18.3608,18.4075,18.3491,18.3724,118505.2183
2012-01-30 10:45:00,31.48,31.62,31.47,31.62,120188.5310290652,18.3724,18.4542,18.3666,18.4542,120188.531
2012-01-30 10:50:00,31.62,31.7,31.62,31.68,106722.02895297944,18.4542,18.5008,18.4542,18.4892,106722.029
2012-01-30 10:55:00,31.68,31.74,31.68,31.74,152732.57771293906,18.4892,18.5242,18.4892,18.5242,152732.5777
2012-01-30 11:00:00,31.74,31.8,31.71,31.8,251823.58882280329,18.5242,18.5592,18.5067,18.5592,251823.5888
2012-01-30 11:05:00,31.8,31.81,31.77,31.78,537537.8745370889,18.5592,18.565,18.5417,18.5475,537537.8745
2012-01-30 11:10:00,31.78,31.83,31.73,31.81,370665.4696442599,18.5475,18.5767,18.5184,18.565,370665.4696
2012-01-30 11:15:00,31.82,31.84,31.77,31.79,112781.95488721805,18.5709,18.5826,18.5417,18.5534,112781.9549
2012-01-30 11:20:00,31.79,31.92,31.79,31.89,155089.21557625406,18.5534,18.6292,18.5534,18.6117,155089.2156
2012-01-30 11:25:00,31.89,31.89,31.77,31.8,172595.66827516552,18.6117,18.6117,18.5417,18.5592,172595.6683
2012-01-30 11:30:00,31.79,31.86,31.77,31.78,94489.95623386824,18.5534,18.5942,18.5417,18.5475,94489.9562
2012-01-30 11:35:00,31.77,31.83,31.77,31.81,69913.58994501177,18.5417,18.5767,18.5417,18.565,69913.5899
2012-01-30 11:40:00,31.82,31.84,31.81,31.81,320951.6328133767,18.5709,18.5826,18.565,18.565,320951.6328
2012-01-30 11:45:00,31.81,31.87,31.8,31.84,120861.85613286948,18.565,18.6001,18.5592,18.5826,120861.8561
2012-01-30 11:50:00,31.83,31.89,31.83,31.86,146223.76837616428,18.5767,18.6117,18.5767,18.5942,146223.7684
2012-01-30 11:55:00,31.86,31.9,31.84,31.84,127146.22376837616,18.5942,18.6176,18.5826,18.5826,127146.2238
2012-01-30 12:00:00,31.84,31.87,31.84,31.86,114914.15104926495,18.5826,18.6001,18.5826,18.5942,114914.151
2012-01-30 12:05:00,31.86,31.87,31.85,31.87,110874.20042643925,18.5942,18.6001,18.5884,18.6001,110874.2004
2012-01-30 12:10:00,31.87,31.89,31.86,31.86,56447.08786892604,18.6001,18.6117,18.5942,18.5942,56447.0879
2012-01-30 12:15:00,31.87,31.95,31.86,31.92,69015.8231399394,18.6001,18.6468,18.5942,18.6292,69015.8231
2012-01-30 12:20:00,31.92,31.97,31.89,31.95,107619.79575805184,18.6292,18.6584,18.6117,18.6468,107619.7958
2012-01-30 12:25:00,31.96,32.0,31.95,32.0,120076.31017843114,18.6526,18.6759,18.6468,18.6759,120076.3102
2012-01-30 12:30:00,32.0,32.05,31.99,32.02,99988.7779149366,18.6759,18.7051,18.6701,18.6876,99988.7779
2012-01-30 12:35:00,32.02,32.03,31.96,31.96,51060.48703849175,18.6876,18.6934,18.6526,18.6526,51060.487
2012-01-30 12:40:00,31.96,31.97,31.92,31.94,53304.90405117271,18.6526,18.6584,18.6292,18.6409,53304.9041
2012-01-30 12:45:00,31.93,31.93,31.9,31.9,62619.234653798674,18.6351,18.6351,18.6176,18.6176,62619.2347
2012-01-30 12:50:00,31.9,31.95,31.9,31.94,57008.19212209628,18.6176,18.6468,18.6176,18.6409,57008.1921
2012-01-30 12:55:00,31.95,32.04,31.92,32.0,95724.38559084278,18.6468,18.6993,18.6292,18.6759,95724.3856
2012-01-30 13:00:00,32.0,32.02,31.95,31.97,116260.80125687351,18.6759,18.6876,18.6468,18.6584,116260.8013
2012-01-30 13:05:00,31.97,31.97,31.9,31.91,65200.31421838177,18.6584,18.6584,18.6176,18.6234,65200.3142
2012-01-30 13:10:00,31.91,31.94,31.83,31.87,79452.36224890585,18.6234,18.6409,18.5767,18.6001,79452.3622
2012-01-30 13:15:00,31.86,31.92,31.86,31.88,64190.32656267534,18.5942,18.6292,18.5942,18.6059,64190.3266
2012-01-30 13:20:00,31.88,32.02,31.87,32.02,83043.42946919537,18.6059,18.6876,18.6001,18.6876,83043.4295
2012-01-30 13:25:00,32.01,32.02,31.92,31.98,85848.95073504657,18.6818,18.6876,18.6292,18.6643,85848.9507
2012-01-30 13:30:00,31.97,31.99,31.92,31.95,80911.23330714846,18.6584,18.6701,18.6292,18.6468,80911.2333
2012-01-30 13:35:00,31.95,31.97,31.92,31.94,98417.68600605991,18.6468,18.6584,18.6292,18.6409,98417.686
2012-01-30 13:40:00,31.94,31.98,31.93,31.94,58915.9465828751,18.6409,18.6643,18.6351,18.6409,58915.9466
2012-01-30 13:45:00,31.94,31.98,31.92,31.94,107732.01660868588,18.6409,18.6643,18.6292,18.6409,107732.0166
2012-01-30 13:50:00,31.94,31.95,31.87,31.9,115250.81360116709,18.6409,18.6468,18.6001,18.6176,115250.8136
2012-01-30 13:55:00,31.9,31.95,31.88,31.92,53866.00830434294,18.6176,18.6468,18.6059,18.6292,53866.0083
2012-01-30 14:00:00,31.93,31.94,31.86,31.87,76871.28268432274,18.6351,18.6409,18.5942,18.6001,76871.2827
2012-01-30 14:05:00,31.87,31.93,31.84,31.87,86746.71754011895,18.6001,18.6351,18.5826,18.6001,86746.7175
2012-01-30 14:10:00,31.87,31.98,31.87,31.93,128380.65312535068,18.6001,18.6643,18.6001,18.6351,128380.6531
2012-01-30 14:15:00,31.93,31.97,31.92,31.97,68230.27718550107,18.6351,18.6584,18.6292,18.6584,68230.2772
2012-01-30 14:20:00,31.96,31.97,31.92,31.93,128268.43227471664,18.6526,18.6584,18.6292,18.6351,128268.4323
2012-01-30 14:25:00,31.93,31.95,31.93,31.94,40511.72707889126,18.6351,18.6468,18.6351,18.6409,40511.7271
2012-01-30 14:30:00,31.95,31.95,31.93,31.95,103467.62428459208,18.6468,18.6468,18.6351,18.6468,103467.6243
2012-01-30 14:35:00,31.95,31.97,31.94,31.95,146560.43092806643,18.6468,18.6584,18.6409,18.6468,146560.4309
2012-01-30 14:40:00,31.96,32.02,31.95,31.97,192009.87543485576,18.6526,18.6876,18.6468,18.6584,192009.8754
2012-01-30 14:45:00,31.97,31.98,31.91,31.91,109303.10851756256,18.6584,18.6643,18.6234,18.6234,109303.1085
2012-01-30 14:50:00,31.92,31.96,31.86,31.87,223207.27191112103,18.6292,18.6526,18.5942,18.6001,223207.2719
2012-01-30 14:55:00,31.87,31.9,31.86,31.87,139827.17989002354,18.6001,18.6176,18.5942,18.6001,139827.1799
2012-01-30 15:00:00,31.88,31.88,31.75,31.75,216137.35832117609,18.6059,18.6059,18.53,18.53,216137.3583
2012-01-30 15:05:00,31.75,31.81,31.75,31.76,132083.94119627427,18.53,18.565,18.53,18.5359,132083.9412
2012-01-30 15:10:00,31.77,31.86,31.76,31.85,115699.69700370327,18.5417,18.5942,18.5359,18.5884,115699.697
2012-01-30 15:15:00,31.86,31.92,31.84,31.87,84726.74222870609,18.5942,18.6292,18.5826,18.6001,84726.7422
2012-01-30 15:20:00,31.87,31.92,31.85,31.91,99988.7779149366,18.6001,18.6292,18.5884,18.6234,99988.7779
2012-01-30 15:25:00,31.91,31.94,31.9,31.93,82482.32521602513,18.6234,18.6409,18.6176,18.6351,82482.3252
2012-01-30 15:30:00,31.93,31.95,31.85,31.85,145213.78072045784,18.6351,18.6468,18.5884,18.5884,145213.7807
2012-01-30 15:35:00,31.86,31.87,31.79,31.81,140837.16754573,18.5942,18.6001,18.5534,18.565,140837.1675
2012-01-30 15:40:00,31.81,31.83,31.55,31.66,664122.9940522949,18.565,18.5767,18.4133,18.4775,664122.9941
2012-01-30 15:45:00,31.64,31.77,31.63,31.76,306699.5847828526,18.4658,18.5417,18.46,18.5359,306699.5848
2012-01-30 15:50:00,31.75,31.81,31.75,31.76,238244.86589608347,18.53,18.565,18.53,18.5359,238244.8659
2012-01-30 15:55:00,31.75,31.8,31.72,31.79,746829.7609695881,18.53,18.5592,18.5125,18.5534,746829.761
2012-01-31 09:30:00,32.08,32.36,32.02,32.36,180900.01122208504,18.7226,18.886,18.6876,18.886,180900.0112
2012-01-31 09:35:00,32.36,32.36,32.11,32.13,126472.89866457188,18.886,18.886,18.7401,18.7518,126472.8987
2012-01-31 09:40:00,32.14,32.15,31.95,31.97,83380.09202109752,18.7576,18.7635,18.6468,18.6584,83380.092
2012-01-31 09:45:00,31.96,32.0,31.81,31.87,123218.49399618448,18.6526,18.6759,18.565,18.6001,123218.494
2012-01-31 09:50:00,31.88,31.95,31.82,31.82,107058.6915048816,18.6059,18.6468,18.5709,18.5709,107058.6915
2012-01-31 09:55:00,31.83,31.89,31.74,31.87,101335.42812254516,18.5767,18.6117,18.5242,18.6001,101335.4281
2012-01-31 10:00:00,31.87,31.87,31.67,31.68,175401.1895410167,18.6001,18.6001,18.4833,18.4892,175401.1895
2012-01-31 10:05:00,31.68,31.72,31.57,31.63,109527.55021883066,18.4892,18.5125,18.425,18.46,109527.5502
2012-01-31 10:10:00,31.61,31.76,31.61,31.76,67332.51038042868,18.4483,18.5359,18.4483,18.5359,67332.5104
2012-01-31 10:15:00,31.76,31.8,31.7,31.71,65312.53506901582,18.5359,18.5592,18.5008,18.5067,65312.5351
2012-01-31 10:20:00,31.71,31.8,31.71,31.78,53753.787453708894,18.5067,18.5592,18.5067,18.5475,53753.7875
2012-01-31 10:25:00,31.78,31.79,31.64,31.64,77544.60778812703,18.5475,18.5534,18.4658,18.4658,77544.6078
2012-01-31 10:30:00,31.65,31.69,31.61,31.66,86971.15924138704,18.4717,18.495,18.4483,18.4775,86971.1592
2012-01-31 10:35:00,31.67,31.73,31.59,31.63,166647.963191561,18.4833,18.5184,18.4366,18.46,166647.9632
2012-01-31 10:40:00,31.63,31.68,31.59,31.68,55324.87936258557,18.46,18.4892,18.4366,18.4892,55324.8794
2012-01-31 10:45:00,31.67,31.67,31.58,31.63,68454.71888676916,18.4833,18.4833,18.4308,18.46,68454.7189
2012-01-31 10:50:00,31.63,31.63,31.53,31.57,188306.5873639322,18.46,18.46,18.4016,18.425,188306.5874
2012-01-31 10:55:00,31.58,31.64,31.58,31.62,85512.28818314442,18.4308,18.4658,18.4308,18.4542,85512.2882
2012-01-31 11:00:00,31.62,31.64,31.58,31.58,69576.92739310964,18.4542,18.4658,18.4308,18.4308,69576.9274
2012-01-31 11:05:00,31.59,31.62,31.54,31.6,46571.65301312984,18.4366,18.4542,18.4075,18.4425,46571.653
2012-01-31 11:10:00,31.6,31.6,31.51,31.54,74290.20311973964,18.4425,18.4425,18.39,18.4075,74290.2031
2012-01-31 11:15:00,31.54,31.61,31.54,31.61,57232.63382336438,18.4075,18.4483,18.4075,18.4483,57232.6338
2012-01-31 11:20:00,31.6,31.61,31.54,31.54,147121.53518123666,18.4425,18.4483,18.4075,18.4075,147121.5352
2012-01-31 11:25:00,31.54,31.58,31.49,31.52,116036.35955560542,18.4075,18.4308,18.3783,18.3958,116036.3596
2012-01-31 11:30:00,31.52,31.52,31.43,31.44,148468.18538884525,18.3958,18.3958,18.3433,18.3491,148468.1854
2012-01-31 11:35:00,31.44,31.52,31.41,31.44,138480.52968241498,18.3491,18.3958,18.3316,18.3491,138480.5297
2012-01-31 11:40:00,31.44,31.46,31.42,31.46,55212.65851195152,18.3491,18.3608,18.3374,18.3608,55212.6585
2012-01-31 11:45:00,31.46,31.5,31.43,31.46,71933.56525642464,18.3608,18.3841,18.3433,18.3608,71933.5653
2012-01-31 11:50:00,31.46,31.47,31.41,31.41,61160.36359555605,18.3608,18.3666,18.3316,18.3316,61160.3636
2012-01-31 11:55:00,31.41,31.58,31.39,31.58,129166.19907978902,18.3316,18.4308,18.3199,18.4308,129166.1991
2012-01-31 12:00:00,31.57,31.59,31.53,31.57,63068.11805633486,18.425,18.4366,18.4016,18.425,63068.1181
2012-01-31 12:05:00,31.57,31.59,31.54,31.57,36471.776456065534,18.425,18.4366,18.4075,18.425,36471.7765
2012-01-31 12:10:00,31.57,31.65,31.56,31.62,64751.43081584558,18.425,18.4717,18.4191,18.4542,64751.4308
2012-01-31 12:15:00,31.62,31.75,31.61,31.74,65873.63932218606,18.4542,18.53,18.4483,18.5242,65873.6393
2012-01-31 12:20:00,31.75,31.76,31.71,31.71,26933.00415217147,18.53,18.5359,18.5067,18.5067,26933.0042
2012-01-31 12:25:00,31.71,31.74,31.71,31.72,27606.32925597576,18.5067,18.5242,18.5067,18.5125,27606.3293
2012-01-31 12:30:00,31.73,31.76,31.71,31.73,30636.29222309505,18.5184,18.5359,18.5067,18.5184,30636.2922
2012-01-31 12:35:00,31.72,31.76,31.71,31.71,49826.05768151722,18.5125,18.5359,18.5067,18.5067,49826.0577
2012-01-31 12:40:00,31.71,31.72,31.67,31.68,30075.18796992481,18.5067,18.5125,18.4833,18.4892,30075.188
2012-01-31 12:45:00,31.69,31.69,31.65,31.67,17057.569296375266,18.495,18.495,18.4717,18.4833,17057.5693
2012-01-31 12:50:00,31.66,31.72,31.65,31.72,32544.04668387386,18.4775,18.5125,18.4717,18.5125,32544.0467
2012-01-31 12:55:00,31.72,31.74,31.67,31.7,20760.85736729884,18.5125,18.5242,18.4833,18.5008,20760.8574
2012-01-31 13:00:00,31.7,31.72,31.64,31.69,45000.56110425317,18.5008,18.5125,18.4658,18.495,45000.5611
2012-01-31 13:05:00,31.7,31.72,31.66,31.71,54090.45000561104,18.5008,18.5125,18.4775,18.5067,54090.45
2012-01-31 13:10:00,31.71,31.74,31.68,31.69,26708.562450903377,18.5067,18.5242,18.4892,18.495,26708.5625
2012-01-31 13:15:00,31.69,31.74,31.67,31.71,26933.00415217147,18.495,18.5242,18.4833,18.5067,26933.0042
2012-01-31 13:20:00,31.72,31.75,31.71,31.73,75861.29502861631,18.5125,18.53,18.5067,18.5184,75861.295
2012-01-31 13:25:00,31.73,31.77,31.71,31.75,145999.32667489618,18.5184,18.5417,18.5067,18.53,145999.3267
2012-01-31 13:30:00,31.74,31.74,31.68,31.7,25474.13309392885,18.5242,18.5242,18.4892,18.5008,25474.1331
2012-01-31 13:35:00,31.7,31.71,31.65,31.69,37818.42666367411,18.5008,18.5067,18.4717,18.495,37818.4267
2012-01-31 13:40:00,31.69,31.74,31.66,31.73,71484.68185388845,18.495,18.5242,18.4775,18.5184,71484.6819
2012-01-31 13:45:00,31.74,31.79,31.68,31.68,64526.98911457748,18.5242,18.5534,18.4892,18.4892,64526.9891
2012-01-31 13:50:00,31.66,31.68,31.62,31.68,33554.03433958029,18.4775,18.4892,18.4542,18.4892,33554.0343
2012-01-31 13:55:00,31.69,31.71,31.68,31.7,26147.458197733136,18.495,18.5067,18.4892,18.5008,26147.4582
2012-01-31 14:00:00,31.7,31.72,31.65,31.68,64414.76826394344,18.5008,18.5125,18.4717,18.4892,64414.7683
2012-01-31 14:05:00,31.68,31.68,31.63,31.64,38603.97261811244,18.4892,18.4892,18.46,18.4658,38603.9726
2012-01-31 14:10:00,31.64,31.74,31.63,31.71,31421.838177533384,18.4658,18.5242,18.46,18.5067,31421.8382
2012-01-31 14:15:00,31.71,31.73,31.67,31.73,25361.9122432948,18.5067,18.5184,18.4833,18.5184,25361.9122
2012-01-31 14:20:00,31.73,31.77,31.71,31.71,52631.57894736842,18.5184,18.5417,18.5067,18.5067,52631.5789
2012-01-31 14:25:00,31.71,31.76,31.7,31.71,45337.22365615532,18.5067,18.5359,18.5008,18.5067,45337.2237
2012-01-31 14:30:00,31.71,31.72,31.65,31.66,74402.4239703737,18.5067,18.5125,18.4717,18.4775,74402.424
2012-01-31 14:35:00,31.65,31.66,31.63,31.66,57457.07552463248,18.4717,18.4775,18.46,18.4775,57457.0755
2012-01-31 14:40:00,31.65,31.66,31.57,31.57,79676.80395017394,18.4717,18.4775,18.425,18.425,79676.804
2012-01-31 14:45:00,31.57,31.58,31.53,31.55,73841.31971720346,18.425,18.4308,18.4016,18.4133,73841.3197
2012-01-31 14:50:00,31.56,31.59,31.52,31.59,79115.6996970037,18.4191,18.4366,18.3958,18.4366,79115.6997
2012-01-31 14:55:00,31.59,31.61,31.57,31.59,74739.08652227583,18.4366,18.4483,18.425,18.4366,74739.0865
2012-01-31 15:00:00,31.6,31.61,31.54,31.54,94826.6187857704,18.4425,18.4483,18.4075,18.4075,94826.6188
2012-01-31 15:05:00,31.54,31.63,31.54,31.63,73392.43631466725,18.4075,18.46,18.4075,18.46,73392.4363
2012-01-31 15:10:00,31.63,31.64,31.55,31.62,167657.9508472674,18.46,18.4658,18.4133,18.4542,167657.9508
2012-01-31 15:15:00,31.62,31.65,31.59,31.61,110986.42127707328,18.4542,18.4717,18.4366,18.4483,110986.4213
2012-01-31 15:20:00,31.61,31.63,31.51,31.53,153854.78621927954,18.4483,18.46,18.39,18.4016,153854.7862
2012-01-31 15:25:00,31.53,31.59,31.53,31.59,77769.04948939513,18.4016,18.4366,18.4016,18.4366,77769.0495
2012-01-31 15:30:00,31.59,31.62,31.54,31.55,83828.9754236337,18.4366,18.4542,18.4075,18.4133,83828.9754
2012-01-31 15:35:00,31.55,31.59,31.52,31.56,89103.35540343395,18.4133,18.4366,18.3958,18.4191,89103.3554
2012-01-31 15:40:00,31.57,31.62,31.55,31.58,100662.10301874088,18.425,18.4542,18.4133,18.4308,100662.103
2012-01-31 15:45:00,31.58,31.59,31.47,31.5,278644.3721243407,18.4308,18.4366,18.3666,18.3841,278644.3721
2012-01-31 15:50:00,31.49,31.51,31.45,31.48,234204.91527325776,18.3783,18.39,18.3549,18.3724,234204.9153
2012-01-31 15:55:00,31.48,31.54,31.39,31.49,827965.4359780047,18.3724,18.4075,18.3199,18.3783,827965.436
2012-02-01 09:30:00,31.76,32.04,31.76,32.04,274379.9798002469,18.5359,18.6993,18.5359,18.6993,274379.9798
2012-02-01 09:35:00,32.03,32.04,31.85,31.92,138704.9713836831,18.6934,18.6993,18.5884,18.6292,138704.9714
2012-02-01 09:40:00,31.93,31.93,31.56,31.64,114240.82594546066,18.6351,18.6351,18.4191,18.4658,114240.8259
2012-02-01 09:45:00,31.63,31.75,31.6,31.71,93928.851980698,18.46,18.53,18.4425,18.5067,93928.852
2012-02-01 09:50:00,31.72,31.77,31.63,31.63,116597.46380877566,18.5125,18.5417,18.46,18.46,116597.4638
2012-02-01 09:55:00,31.63,31.79,31.63,31.78,113904.16339355853,18.46,18.5534,18.46,18.5475,113904.1634
2012-02-01 10:00:00,31.77,32.0,31.76,31.94,211536.3034451801,18.5417,18.6759,18.5359,18.6409,211536.3034
2012-02-01 10:05:00,31.94,32.12,31.92,32.12,159914.7121535181,18.6409,18.746,18.6292,18.746,159914.7122
2012-02-01 10:10:00,32.12,32.18,32.07,32.18,141734.93435080236,18.746,18.781,18.7168,18.781,141734.9344
2012-02-01 10:15:00,32.18,32.18,32.08,32.1,109751.99192009876,18.781,18.781,18.7226,18.7343,109751.9919
2012-02-01 10:20:00,32.09,32.19,32.07,32.19,205476.3775109416,18.7285,18.7868,18.7168,18.7868,205476.3775
2012-02-01 10:25:00,32.19,32.2,32.13,32.2,150712.6024015262,18.7868,18.7927,18.7518,18.7927,150712.6024
2012-02-01 10:30:00,32.2,32.25,32.17,32.17,73280.21546403322,18.7927,18.8218,18.7751,18.7751,73280.2155
2012-02-01 10:35:00,32.18,32.24,32.15,32.17,108517.56256312424,18.781,18.816,18.7635,18.7751,108517.5626
2012-02-01 10:40:00,32.16,32.23,32.15,32.2,169341.26360677814,18.7693,18.8102,18.7635,18.7927,169341.2636
2012-02-01 10:45:00,32.2,32.24,32.11,32.16,166535.74234092692,18.7927,18.816,18.7401,18.7693,166535.7423
2012-02-01 10:50:00,32.16,32.2,32.1,32.1,183368.8699360341,18.7693,18.7927,18.7343,18.7343,183368.8699
2012-02-01 10:55:00,32.1,32.12,32.07,32.1,137246.10032544046,18.7343,18.746,18.7168,18.7343,137246.1003
2012-02-01 11:00:00,32.11,32.17,32.08,32.12,102682.07833015372,18.7401,18.7751,18.7226,18.746,102682.0783
2012-02-01 11:05:00,32.12,32.16,32.1,32.12,81360.11670968466,18.746,18.7693,18.7343,18.746,81360.1167
2012-02-01 11:10:00,32.12,32.16,32.1,32.1,73729.0988665694,18.746,18.7693,18.7343,18.7343,73729.0989
2012-02-01 11:15:00,32.1,32.1,31.95,32.0,115924.13870497138,18.7343,18.7343,18.6468,18.6759,115924.1387
2012-02-01 11:20:00,32.0,32.09,32.0,32.05,103692.06598586016,18.6759,18.7285,18.6759,18.7051,103692.066
2012-02-01 11:25:00,32.05,32.09,32.02,32.04,102120.9740769835,18.7051,18.7285,18.6876,18.6993,102120.9741
2012-02-01 11:30:00,32.05,32.09,32.04,32.09,152844.7985635731,18.7051,18.7285,18.6993,18.7285,152844.7986
2012-02-01 11:35:00,32.09,32.15,32.07,32.15,92021.0975199192,18.7285,18.7635,18.7168,18.7635,92021.0975
2012-02-01 11:40:00,32.16,32.2,32.12,32.2,71148.0193019863,18.7693,18.7927,18.746,18.7927,71148.0193
2012-02-01 11:45:00,32.2,32.25,32.17,32.2,88542.25115026372,18.7927,18.8218,18.7751,18.7927,88542.2512
2012-02-01 11:50:00,32.2,32.25,32.18,32.24,50050.49938278532,18.7927,18.8218,18.781,18.816,50050.4994
2012-02-01 11:55:00,32.24,32.26,32.21,32.23,53753.787453708894,18.816,18.8277,18.7985,18.8102,53753.7875
2012-02-01 12:00:00,32.23,32.27,32.22,32.27,48928.29087644485,18.8102,18.8335,18.8043,18.8335,48928.2909
2012-02-01 12:05:00,32.26,32.29,32.24,32.26,38491.7517674784,18.8277,18.8452,18.816,18.8277,38491.7518
2012-02-01 12:10:00,32.27,32.28,32.23,32.27,20985.29906856694,18.8335,18.8393,18.8102,18.8335,20985.2991
2012-02-01 12:15:00,32.28,32.39,32.27,32.36,172259.00572326337,18.8393,18.9035,18.8335,18.886,172259.0057
2012-02-01 12:20:00,32.37,32.5,32.36,32.47,141061.6092469981,18.8919,18.9677,18.886,18.9502,141061.6092
2012-02-01 12:25:00,32.47,32.53,32.44,32.47,95051.06048703849,18.9502,18.9853,18.9327,18.9502,95051.0605
2012-02-01 12:30:00,32.47,32.53,32.45,32.45,83043.42946919537,18.9502,18.9853,18.9386,18.9386,83043.4295
2012-02-01 12:35:00,32.45,32.53,32.45,32.52,55212.65851195152,18.9386,18.9853,18.9386,18.9794,55212.6585
2012-02-01 12:40:00,32.53,32.53,32.45,32.49,50274.94108405341,18.9853,18.9853,18.9386,18.9619,50274.9411
2012-02-01 12:45:00,32.5,32.53,32.47,32.51,68342.4980361351,18.9677,18.9853,18.9502,18.9736,68342.498
2012-02-01 12:50:00,32.52,32.53,32.5,32.51,81472.3375603187,18.9794,18.9853,18.9677,18.9736,81472.3376
2012-02-01 12:55:00,32.52,32.53,32.49,32.49,42868.36494220626,18.9794,18.9853,18.9619,18.9619,42868.3649
2012-02-01 13:00:00,32.49,32.53,32.47,32.47,90562.22646167658,18.9619,18.9853,18.9502,18.9502,90562.2265
2012-02-01 13:05:00,32.47,32.51,32.45,32.46,55100.43766131747,18.9502,18.9736,18.9386,18.9444,55100.4377
2012-02-01 13:10:00,32.47,32.49,32.44,32.44,43990.57344854674,18.9502,18.9619,18.9327,18.9327,43990.5734
2012-02-01 13:15:00,32.44,32.47,32.41,32.44,41633.93558523173,18.9327,18.9502,18.9152,18.9327,41633.9356
2012-02-01 13:20:00,32.44,32.45,32.41,32.43,49152.73257771294,18.9327,18.9386,18.9152,18.9269,49152.7326
2012-02-01 13:25:00,32.43,32.44,32.35,32.36,32880.709235776005,18.9269,18.9327,18.8802,18.886,32880.7092
2012-02-01 13:30:00,32.35,32.36,32.33,32.36,42531.70239030412,18.8802,18.886,18.8685,18.886,42531.7024
2012-02-01 13:35:00,32.35,32.44,32.35,32.41,76422.39928178655,18.8802,18.9327,18.8802,18.9152,76422.3993
2012-02-01 13:40:00,32.41,32.42,32.3,32.3,53304.90405117271,18.9152,18.9211,18.851,18.851,53304.9041
2012-02-01 13:45:00,32.3,32.36,32.29,32.32,61384.80529682415,18.851,18.886,18.8452,18.8627,61384.8053
2012-02-01 13:50:00,32.32,32.33,32.29,32.33,62731.45550443272,18.8627,18.8685,18.8452,18.8685,62731.4555
2012-02-01 13:55:00,32.32,32.33,32.28,32.32,59813.71338794748,18.8627,18.8685,18.8393,18.8627,59813.7134
2012-02-01 14:00:00,32.31,32.33,32.3,32.32,62955.897205700814,18.8569,18.8685,18.851,18.8627,62955.8972
2012-02-01 14:05:00,32.31,32.33,32.29,32.31,46122.76961059365,18.8569,18.8685,18.8452,18.8569,46122.7696
2012-02-01 14:10:00,32.31,32.32,32.28,32.3,61497.02614745819,18.8569,18.8627,18.8393,18.851,61497.0261
2012-02-01 14:15:00,32.3,32.33,32.28,32.31,61945.90954999439,18.851,18.8685,18.8393,18.8569,61945.9095
2012-02-01 14:20:00,32.31,32.34,32.29,32.3,61048.14274492201,18.8569,18.8744,18.8452,18.851,61048.1427
2012-02-01 14:25:00,32.29,32.32,32.27,32.32,75075.74907417798,18.8452,18.8627,18.8335,18.8627,75075.7491
2012-02-01 14:30:00,32.32,32.33,32.27,32.28,92245.5392211873,18.8627,18.8685,18.8335,18.8393,92245.5392
2012-02-01 14:35:00,32.28,32.35,32.28,32.35,60823.70104365391,18.8393,18.8802,18.8393,18.8802,60823.701
2012-02-01 14:40:00,32.35,32.37,32.32,32.32,60935.92189428795,18.8802,18.8919,18.8627,18.8627,60935.9219
2012-02-01 14:45:00,32.33,32.33,32.22,32.23,97968.80260352373,18.8685,18.8685,18.8043,18.8102,97968.8026
2012-02-01 14:50:00,32.23,32.35,32.2,32.35,146111.54752553024,18.8102,18.8802,18.7927,18.8802,146111.5475
2012-02-01 14:55:00,32.35,32.35,32.31,32.33,45673.886208057454,18.8802,18.8802,18.8569,18.8685,45673.8862
2012-02-01 15:00:00,32.33,32.36,32.3,32.33,46122.76961059365,18.8685,18.886,18.851,18.8685,46122.7696
2012-02-01 15:05:00,32.33,32.36,32.31,32.36,40062.84367635506,18.8685,18.886,18.8569,18.886,40062.8437
2012-02-01 15:10:00,32.36,32.38,32.3,32.31,78779.03714510155,18.886,18.8977,18.851,18.8569,78779.0371
2012-02-01 15:15:00,32.31,32.35,32.28,32.34,102569.85747951968,18.8569,18.8802,18.8393,18.8744,102569.8575
2012-02-01 15:20:00,32.33,32.35,32.24,32.28,87195.60094265515,18.8685,18.8802,18.816,18.8393,87195.6009
2012-02-01 15:25:00,32.28,32.28,32.23,32.25,66098.08102345416,18.8393,18.8393,18.8102,18.8218,66098.081
2012-02-01 15:30:00,32.25,32.25,32.12,32.14,137582.7628773426,18.8218,18.8218,18.746,18.7576,137582.7629
2012-02-01 15:35:00,32.13,32.17,32.12,32.16,131073.95354056783,18.7518,18.7751,18.746,18.7693,131073.9535
2012-02-01 15:40:00,32.16,32.21,32.13,32.13,166647.963191561,18.7693,18.7985,18.7518,18.7518,166647.9632
2012-02-01 15:45:00,32.13,32.2,32.12,32.16,186623.2746044215,18.7518,18.7927,18.746,18.7693,186623.2746
2012-02-01 15:50:00,32.16,32.23,32.13,32.14,213556.27875659292,18.7693,18.8102,18.7518,18.7576,213556.2788
2012-02-01 15:55:00,32.13,32.18,32.1,32.18,580294.0186286612,18.7518,18.781,18.7343,18.781,580294.0186
2012-02-02 09:30:00,32.48,32.48,32.14,32.27,80911.23330714846,18.9561,18.9561,18.7576,18.8335,80911.2333
2012-02-02 09:35:00,32.28,32.3,32.12,32.2,100998.76557064302,18.8393,18.851,18.746,18.7927,100998.7656
2012-02-02 09:40:00,32.2,32.22,32.11,32.14,44551.67770171697,18.7927,18.8043,18.7401,18.7576,44551.6777
2012-02-02 09:45:00,32.15,32.2,32.1,32.19,81696.7792615868,18.7635,18.7927,18.7343,18.7868,81696.7793
2012-02-02 09:50:00,32.19,32.25,32.12,32.16,79564.58309953989,18.7868,18.8218,18.746,18.7693,79564.5831
2012-02-02 09:55:00,32.17,32.28,32.16,32.26,28391.87521041409,18.7751,18.8393,18.7693,18.8277,28391.8752
2012-02-02 10:00:00,32.27,32.32,32.2,32.23,46908.31556503198,18.8335,18.8627,18.7927,18.8102,46908.3156
2012-02-02 10:05:00,32.23,32.29,32.17,32.29,44215.01514981483,18.8102,18.8452,18.7751,18.8452,44215.0151
2012-02-02 10:10:00,32.29,32.35,32.27,32.3,36359.55560543149,18.8452,18.8802,18.8335,18.851,36359.5556
2012-02-02 10:15:00,32.29,32.35,32.29,32.3,33554.03433958029,18.8452,18.8802,18.8452,18.851,33554.0343
2012-02-02 10:20:00,32.3,32.31,32.22,32.28,95387.72303894065,18.851,18.8569,18.8043,18.8393,95387.723
2012-02-02 10:25:00,32.28,32.29,32.24,32.24,60038.15508921557,18.8393,18.8452,18.816,18.816,60038.1551
2012-02-02 10:30:00,32.24,32.27,32.22,32.23,65312.53506901582,18.816,18.8335,18.8043,18.8102,65312.5351
2012-02-02 10:35:00,32.23,32.25,32.2,32.2,118392.99741892042,18.8102,18.8218,18.7927,18.7927,118392.9974
2012-02-02 10:40:00,32.19,32.3,32.19,32.23,122994.0522949164,18.7868,18.851,18.7868,18.8102,122994.0523
2012-02-02 10:45:00,32.22,32.33,32.22,32.32,63853.6640107732,18.8043,18.8685,18.8043,18.8627,63853.664
2012-02-02 10:50:00,32.32,32.36,32.31,32.32,60374.81764111772,18.8627,18.886,18.8569,18.8627,60374.8176
2012-02-02 10:55:00,32.32,32.38,32.32,32.35,37593.984962406015,18.8627,18.8977,18.8627,18.8802,37593.985
2012-02-02 11:00:00,32.35,32.44,32.35,32.42,65536.97677028392,18.8802,18.9327,18.8802,18.9211,65536.9768
2012-02-02 11:05:00,32.42,32.44,32.4,32.42,39950.62282572102,18.9211,18.9327,18.9094,18.9211,39950.6228
2012-02-02 11:10:00,32.42,32.46,32.41,32.44,111884.18808214566,18.9211,18.9444,18.9152,18.9327,111884.1881
2012-02-02 11:15:00,32.44,32.45,32.39,32.45,50050.49938278532,18.9327,18.9386,18.9035,18.9386,50050.4994
2012-02-02 11:20:00,32.45,32.47,32.42,32.44,61609.24699809224,18.9386,18.9502,18.9211,18.9327,61609.247
2012-02-02 11:25:00,32.44,32.44,32.33,32.33,39501.73942318482,18.9327,18.9327,18.8685,18.8685,39501.7394
2012-02-02 11:30:00,32.34,32.37,32.29,32.31,25025.24969139266,18.8744,18.8919,18.8452,18.8569,25025.2497
2012-02-02 11:35:00,32.32,32.33,32.21,32.25,58242.62147907081,18.8627,18.8685,18.7985,18.8218,58242.6215
2012-02-02 11:40:00,32.24,32.25,32.2,32.21,56559.30871956009,18.816,18.8218,18.7927,18.7985,56559.3087
2012-02-02 11:45:00,32.22,32.27,32.21,32.27,40175.06452698911,18.8043,18.8335,18.7985,18.8335,40175.0645
2012-02-02 11:50:00,32.27,32.33,32.26,32.29,46234.990461227695,18.8335,18.8685,18.8277,18.8452,46234.9905
2012-02-02 11:55:00,32.3,32.35,32.3,32.35,21546.403321737176,18.851,18.8802,18.851,18.8802,21546.4033
2012-02-02 12:00:00,32.35,32.38,32.34,32.36,30299.629671192903,18.8802,18.8977,18.8744,18.886,30299.6297
2012-02-02 12:05:00,32.35,32.35,32.3,32.33,50723.824486589605,18.8802,18.8802,18.851,18.8685,50723.8245
2012-02-02 12:10:00,32.32,32.34,32.3,32.32,53866.00830434294,18.8627,18.8744,18.851,18.8627,53866.0083
2012-02-02 12:15:00,32.32,32.33,32.3,32.33,33329.5926383122,18.8627,18.8685,18.851,18.8685,33329.5926
2012-02-02 12:20:00,32.33,32.36,32.3,32.33,46010.5487599596,18.8685,18.886,18.851,18.8685,46010.5488
2012-02-02 12:25:00,32.33,32.37,32.32,32.36,39052.85602064864,18.8685,18.8919,18.8627,18.886,39052.856
2012-02-02 12:30:00,32.36,32.38,32.32,32.33,42643.923240938166,18.886,18.8977,18.8627,18.8685,42643.9232
2012-02-02 12:35:00,32.32,32.33,32.27,32.27,28728.53776231624,18.8627,18.8685,18.8335,18.8335,28728.5378
2012-02-02 12:40:00,32.27,32.33,32.25,32.32,28055.21265851195,18.8335,18.8685,18.8218,18.8627,28055.2127
2012-02-02 12:45:00,32.32,32.36,32.32,32.35,46796.094714397936,18.8627,18.886,18.8627,18.8802,46796.0947
2012-02-02 12:50:00,32.34,32.37,32.34,32.36,15710.919088766692,18.8744,18.8919,18.8744,18.886,15710.9191
2012-02-02 12:55:00,32.36,32.42,32.36,32.41,45000.56110425317,18.886,18.9211,18.886,18.9152,45000.5611
2012-02-02 13:00:00,32.42,32.43,32.37,32.37,27381.887554707664,18.9211,18.9269,18.8919,18.8919,27381.8876
2012-02-02 13:05:00,32.36,32.41,32.36,32.41,33441.813488946245,18.886,18.9152,18.886,18.9152,33441.8135
2012-02-02 13:10:00,32.41,32.44,32.4,32.43,44551.67770171697,18.9152,18.9327,18.9094,18.9269,44551.6777
2012-02-02 13:15:00,32.43,32.47,32.42,32.44,63292.55975760296,18.9269,18.9502,18.9211,18.9327,63292.5598
2012-02-02 13:20:00,32.44,32.45,32.39,32.41,40175.06452698911,18.9327,18.9386,18.9035,18.9152,40175.0645
2012-02-02 13:25:00,32.41,32.41,32.35,32.36,47132.75726630008,18.9152,18.9152,18.8802,18.886,47132.7573
2012-02-02 13:30:00,32.35,32.36,32.34,32.36,30860.733924363147,18.8802,18.886,18.8744,18.886,30860.7339
2012-02-02 13:35:00,32.35,32.38,32.35,32.36,25137.470542026706,18.8802,18.8977,18.8802,18.886,25137.4705
2012-02-02 13:40:00,32.35,32.38,32.34,32.36,50274.94108405341,18.8802,18.8977,18.8744,18.886,50274.9411
2012-02-02 13:45:00,32.36,32.39,32.35,32.37,113006.39658848614,18.886,18.9035,18.8802,18.8919,113006.3966
2012-02-02 13:50:00,32.38,32.38,32.36,32.37,21770.84502300528,18.8977,18.8977,18.886,18.8919,21770.845
2012-02-02 13:55:00,32.38,32.42,32.37,32.4,18628.66120525193,18.8977,18.9211,18.8919,18.9094,18628.6612
2012-02-02 14:00:00,32.41,32.43,32.4,32.43,23678.599483784084,18.9152,18.9269,18.9094,18.9269,23678.5995
2012-02-02 14:05:00,32.43,32.44,32.4,32.4,45449.44450678936,18.9269,18.9327,18.9094,18.9094,45449.4445
2012-02-02 14:10:00,32.4,32.41,32.36,32.37,50162.72023341936,18.9094,18.9152,18.886,18.8919,50162.7202
2012-02-02 14:15:00,32.38,32.39,32.35,32.37,55100.43766131747,18.8977,18.9035,18.8802,18.8919,55100.4377
2012-02-02 14:20:00,32.37,32.39,32.35,32.39,39950.62282572102,18.8919,18.9035,18.8802,18.9035,39950.6228
2012-02-02 14:25:00,32.39,32.43,32.37,32.41,49377.17427898103,18.9035,18.9269,18.8919,18.9152,49377.1743
2012-02-02 14:30:00,32.42,32.43,32.39,32.42,24239.703736954325,18.9211,18.9269,18.9035,18.9211,24239.7037
2012-02-02 14:35:00,32.43,32.43,32.36,32.36,34451.80114465267,18.9269,18.9269,18.886,18.886,34451.8011
2012-02-02 14:40:00,32.36,32.36,32.3,32.35,39165.07687128268,18.886,18.886,18.851,18.8802,39165.0769
2012-02-02 14:45:00,32.35,32.36,32.3,32.34,45225.00280552126,18.8802,18.886,18.851,18.8744,45225.0028
2012-02-02 14:50:00,32.32,32.34,32.29,32.32,43766.13174727864,18.8627,18.8744,18.8452,18.8627,43766.1317
2012-02-02 14:55:00,32.31,32.35,32.3,32.33,35798.45135226125,18.8569,18.8802,18.851,18.8685,35798.4514
2012-02-02 15:00:00,32.33,32.36,32.32,32.34,55661.54191448771,18.8685,18.886,18.8627,18.8744,55661.5419
2012-02-02 15:05:00,32.34,32.37,32.32,32.33,27718.550106609808,18.8744,18.8919,18.8627,18.8685,27718.5501
2012-02-02 15:10:00,32.34,32.36,32.32,32.36,38491.7517674784,18.8744,18.886,18.8627,18.886,38491.7518
2012-02-02 15:15:00,32.36,32.36,32.32,32.34,30636.29222309505,18.886,18.886,18.8627,18.8744,30636.2922
2012-02-02 15:20:00,32.35,32.36,32.34,32.36,27269.666704073614,18.8802,18.886,18.8744,18.886,27269.6667
2012-02-02 15:25:00,32.36,32.4,32.36,32.38,106048.70384917516,18.886,18.9094,18.886,18.8977,106048.7038
2012-02-02 15:30:00,32.38,32.43,32.37,32.41,104477.6119402985,18.8977,18.9269,18.8919,18.9152,104477.6119
2012-02-02 15:35:00,32.4,32.46,32.4,32.44,65200.31421838177,18.9094,18.9444,18.9094,18.9327,65200.3142
2012-02-02 15:40:00,32.44,32.47,32.43,32.45,102794.29918078778,18.9327,18.9502,18.9269,18.9386,102794.2992
2012-02-02 15:45:00,32.46,32.47,32.38,32.38,145662.66412299406,18.9444,18.9502,18.8977,18.8977,145662.6641
2012-02-02 15:50:00,32.38,32.41,32.35,32.38,137919.42542924476,18.8977,18.9152,18.8802,18.8977,137919.4254
2012-02-02 15:55:00,32.38,32.43,32.35,32.42,360116.7096846594,18.8977,18.9269,18.8802,18.9211,360116.7097
2012-02-03 09:30:00,32.99,33.31,32.98,33.28,255751.31859499493,19.2537,19.4405,19.2479,19.423,255751.3186
2012-02-03 09:35:00,33.28,33.39,33.26,33.37,265402.31174952304,19.423,19.4872,19.4113,19.4755,265402.3117
2012-02-03 09:40:00,33.36,33.41,33.24,33.32,205588.5983615756,19.4697,19.4988,19.3996,19.4463,205588.5984
2012-02-03 09:45:00,33.33,33.38,33.27,33.33,135675.0084165638,19.4522,19.4813,19.4171,19.4522,135675.0084
2012-02-03 09:50:00,33.34,33.46,33.31,33.41,167433.50914599933,19.458,19.528,19.4405,19.4988,167433.5091
2012-02-03 09:55:00,33.42,33.59,33.38,33.59,347547.97441364604,19.5047,19.6039,19.4813,19.6039,347547.9744
2012-02-03 10:00:00,33.58,33.8,33.58,33.71,389855.2351026821,19.5981,19.7265,19.5981,19.6739,389855.2351
2012-02-03 10:05:00,33.71,33.76,33.63,33.75,227247.2225339468,19.6739,19.7031,19.6272,19.6973,227247.2225
2012-02-03 10:10:00,33.76,33.83,33.73,33.82,215239.59151610368,19.7031,19.744,19.6856,19.7381,215239.5915
2012-02-03 10:15:00,33.82,33.83,33.7,33.7,127146.22376837616,19.7381,19.744,19.6681,19.6681,127146.2238
2012-02-03 10:20:00,33.7,33.73,33.66,33.67,129951.74503422737,19.6681,19.6856,19.6447,19.6506,129951.745
2012-02-03 10:25:00,33.67,33.68,33.63,33.66,117270.78891257996,19.6506,19.6564,19.6272,19.6447,117270.7889
2012-02-03 10:30:00,33.66,33.68,33.62,33.67,57120.41297273033,19.6447,19.6564,19.6214,19.6506,57120.413
2012-02-03 10:35:00,33.67,33.67,33.6,33.67,92694.42262372348,19.6506,19.6506,19.6097,19.6506,92694.4226
2012-02-03 10:40:00,33.67,33.69,33.61,33.64,145438.22242172595,19.6506,19.6623,19.6156,19.6331,145438.2224
2012-02-03 10:45:00,33.65,33.65,33.61,33.64,124789.58590506116,19.6389,19.6389,19.6156,19.6331,124789.5859
2012-02-03 10:50:00,33.64,33.69,33.64,33.67,245427.0003366625,19.6331,19.6623,19.6331,19.6506,245427.0003
2012-02-03 10:55:00,33.67,33.69,33.65,33.65,138704.9713836831,19.6506,19.6623,19.6389,19.6389,138704.9714
2012-02-03 11:00:00,33.65,33.65,33.58,33.58,210750.75749074176,19.6389,19.6389,19.5981,19.5981,210750.7575
2012-02-03 11:05:00,33.57,33.59,33.51,33.55,167545.72999663337,19.5922,19.6039,19.5572,19.5805,167545.73
2012-02-03 11:10:00,33.55,33.61,33.54,33.59,88430.03029962967,19.5805,19.6156,19.5747,19.6039,88430.0303
2012-02-03 11:15:00,33.59,33.6,33.55,33.6,84614.52137807204,19.6039,19.6097,19.5805,19.6097,84614.5214
2012-02-03 11:20:00,33.6,33.66,33.6,33.65,62955.897205700814,19.6097,19.6447,19.6097,19.6389,62955.8972
2012-02-03 11:25:00,33.66,33.69,33.64,33.68,75973.51587925036,19.6447,19.6623,19.6331,19.6564,75973.5159
2012-02-03 11:30:00,33.67,33.7,33.67,33.68,58915.9465828751,19.6506,19.6681,19.6506,19.6564,58915.9466
2012-02-03 11:35:00,33.68,33.68,33.59,33.59,75187.96992481203,19.6564,19.6564,19.6039,19.6039,75187.9699
2012-02-03 11:40:00,33.59,33.63,33.59,33.63,82482.32521602513,19.6039,19.6272,19.6039,19.6272,82482.3252
2012-02-03 11:45:00,33.63,33.67,33.63,33.66,68454.71888676916,19.6272,19.6506,19.6272,19.6447,68454.7189
2012-02-03 11:50:00,33.66,33.67,33.62,33.62,180338.9069689148,19.6447,19.6506,19.6214,19.6214,180338.907
2012-02-03 11:55:00,33.62,33.65,33.59,33.65,61945.90954999439,19.6214,19.6389,19.6039,19.6389,61945.9095
2012-02-03 12:00:00,33.64,33.66,33.59,33.62,111996.4089327797,19.6331,19.6447,19.6039,19.6214,111996.4089
2012-02-03 12:05:00,33.63,33.66,33.59,33.66,85736.72988441252,19.6272,19.6447,19.6039,19.6447,85736.7299
2012-02-03 12:10:00,33.65,33.66,33.63,33.65,55100.43766131747,19.6389,19.6447,19.6272,19.6389,55100.4377
2012-02-03 12:15:00,33.64,33.67,33.63,33.66,90674.44731231064,19.6331,19.6506,19.6272,19.6447,90674.4473
2012-02-03 12:20:00,33.65,33.67,33.62,33.67,49264.95342834698,19.6389,19.6506,19.6214,19.6506,49264.9534
2012-02-03 12:25:00,33.67,33.68,33.63,33.67,51060.48703849175,19.6506,19.6564,19.6272,19.6506,51060.487
2012-02-03 12:30:00,33.66,33.66,33.62,33.66,68005.83548423297,19.6447,19.6447,19.6214,19.6447,68005.8355
2012-02-03 12:35:00,33.66,33.67,33.62,33.66,99427.67366176636,19.6447,19.6506,19.6214,19.6447,99427.6737
2012-02-03 12:40:00,33.66,33.72,33.66,33.71,110313.096173269,19.6447,19.6798,19.6447,19.6739,110313.0962
2012-02-03 12:45:00,33.7,33.71,33.65,33.68,68230.27718550107,19.6681,19.6739,19.6389,19.6564,68230.2772
2012-02-03 12:50:00,33.67,33.69,33.66,33.66,51284.928739759845,19.6506,19.6623,19.6447,19.6447,51284.9287
2012-02-03 12:55:00,33.66,33.67,33.62,33.63,88991.13455279991,19.6447,19.6506,19.6214,19.6272,88991.1346
2012-02-03 13:00:00,33.64,33.67,33.61,33.67,76646.84098305464,19.6331,19.6506,19.6156,19.6506,76646.841
2012-02-03 13:05:00,33.67,33.73,33.66,33.7,63180.33890696892,19.6506,19.6856,19.6447,19.6681,63180.3389
2012-02-03 13:10:00,33.7,33.72,33.67,33.69,46010.5487599596,19.6681,19.6798,19.6506,19.6623,46010.5488
2012-02-03 13:15:00,33.7,33.72,33.64,33.65,49489.39512961508,19.6681,19.6798,19.6331,19.6389,49489.3951
2012-02-03 13:20:00,33.64,33.66,33.61,33.61,26933.00415217147,19.6331,19.6447,19.6156,19.6156,26933.0042
2012-02-03 13:25:00,33.62,33.62,33.59,33.6,43766.13174727864,19.6214,19.6214,19.6039,19.6097,43766.1317
2012-02-03 13:30:00,33.59,33.59,33.57,33.57,41409.49388396364,19.6039,19.6039,19.5922,19.5922,41409.4939
2012-02-03 13:35:00,33.56,33.59,33.54,33.59,54763.77510941533,19.5864,19.6039,19.5747,19.6039,54763.7751
2012-02-03 13:40:00,33.59,33.59,33.56,33.56,56671.529570194136,19.6039,19.6039,19.5864,19.5864,56671.5296
2012-02-03 13:45:00,33.56,33.64,33.56,33.61,70811.35675008416,19.5864,19.6331,19.5864,19.6156,70811.3568
2012-02-03 13:50:00,33.61,33.63,33.6,33.62,36696.21815733363,19.6156,19.6272,19.6097,19.6214,36696.2182
2012-02-03 13:55:00,33.62,33.66,33.6,33.65,71035.79845135225,19.6214,19.6447,19.6097,19.6389,71035.7985
2012-02-03 14:00:00,33.65,33.69,33.63,33.68,80013.46650207609,19.6389,19.6623,19.6272,19.6564,80013.4665
2012-02-03 14:05:00,33.68,33.68,33.61,33.64,33217.37178767815,19.6564,19.6564,19.6156,19.6331,33217.3718
2012-02-03 14:10:00,33.64,33.64,33.57,33.57,71484.68185388845,19.6331,19.6331,19.5922,19.5922,71484.6819
2012-02-03 14:15:00,33.58,33.63,33.56,33.62,62955.897205700814,19.5981,19.6272,19.5864,19.6214,62955.8972
2012-02-03 14:20:00,33.62,33.62,33.55,33.56,69689.14824374368,19.6214,19.6214,19.5805,19.5864,69689.1482
2012-02-03 14:25:00,33.55,33.59,33.54,33.56,95724.38559084278,19.5805,19.6039,19.5747,19.5864,95724.3856
2012-02-03 14:30:00,33.56,33.57,33.53,33.53,63965.88486140725,19.5864,19.5922,19.5689,19.5689,63965.8849
2012-02-03 14:35:00,33.53,33.54,33.51,33.51,56559.30871956009,19.5689,19.5747,19.5572,19.5572,56559.3087
2012-02-03 14:40:00,33.51,33.54,33.49,33.51,64526.98911457748,19.5572,19.5747,19.5455,19.5572,64526.9891
2012-02-03 14:45:00,33.51,33.52,33.45,33.51,58242.62147907081,19.5572,19.563,19.5222,19.5572,58242.6215
2012-02-03 14:50:00,33.51,33.51,33.46,33.46,68566.93973740321,19.5572,19.5572,19.528,19.528,68566.9397
2012-02-03 14:55:00,33.46,33.54,33.44,33.51,73953.5405678375,19.528,19.5747,19.5164,19.5572,73953.5406
2012-02-03 15:00:00,33.51,33.51,33.46,33.48,87083.38009202109,19.5572,19.5572,19.528,19.5397,87083.3801
2012-02-03 15:05:00,33.49,33.51,33.43,33.43,70362.47334754797,19.5455,19.5572,19.5105,19.5105,70362.4733
2012-02-03 15:10:00,33.43,33.45,33.39,33.42,81921.22096285489,19.5105,19.5222,19.4872,19.5047,81921.221
2012-02-03 15:15:00,33.42,33.45,33.39,33.43,93816.63113006396,19.5047,19.5222,19.4872,19.5105,93816.6311
2012-02-03 15:20:00,33.43,33.45,33.42,33.45,58691.504881607,19.5105,19.5222,19.5047,19.5222,58691.5049
2012-02-03 15:25:00,33.44,33.44,33.42,33.43,56222.64616765795,19.5164,19.5164,19.5047,19.5105,56222.6462
2012-02-03 15:30:00,33.43,33.44,33.37,33.39,161149.14151049263,19.5105,19.5164,19.4755,19.4872,161149.1415
2012-02-03 15:35:00,33.39,33.39,33.35,33.36,110425.31702390304,19.4872,19.4872,19.4638,19.4697,110425.317
2012-02-03 15:40:00,33.36,33.37,33.32,33.34,202334.1936931882,19.4697,19.4755,19.4463,19.458,202334.1937
2012-02-03 15:45:00,33.34,33.43,33.34,33.41,191336.5503310515,19.458,19.5105,19.458,19.4988,191336.5503
2012-02-03 15:50:00,33.41,33.45,33.39,33.4,285377.6231623836,19.4988,19.5222,19.4872,19.493,285377.6232
2012-02-03 15:55:00,33.41,33.54,33.41,33.53,980922.4553922118,19.4988,19.5747,19.4988,19.5689,980922.4554
2012-02-06 09:30:00,33.38,33.47,33.19,33.21,153967.00706991358,19.4813,19.5339,19.3704,19.3821,153967.0071
2012-02-06 09:35:00,33.2,33.54,33.19,33.52,160363.5955560543,19.3763,19.5747,19.3704,19.563,160363.5956
2012-02-06 09:40:00,33.51,33.53,33.22,33.33,148243.74368757714,19.5572,19.5689,19.388,19.4522,148243.7437
2012-02-06 09:45:00,33.33,33.56,33.31,33.52,119290.7642239928,19.4522,19.5864,19.4405,19.563,119290.7642
2012-02-06 09:50:00,33.52,33.52,33.43,33.51,97856.58175288967,19.563,19.563,19.5105,19.5572,97856.5818
2012-02-06 09:55:00,33.51,33.55,33.46,33.47,79789.02480080798,19.5572,19.5805,19.528,19.5339,79789.0248
2012-02-06 10:00:00,33.48,33.61,33.47,33.53,130400.62843676354,19.5397,19.6156,19.5339,19.5689,130400.6284
2012-02-06 10:05:00,33.53,33.6,33.51,33.51,103467.62428459208,19.5689,19.6097,19.5572,19.5572,103467.6243
2012-02-06 10:10:00,33.51,33.54,33.47,33.51,68005.83548423297,19.5572,19.5747,19.5339,19.5572,68005.8355
2012-02-06 10:15:00,33.5,33.62,33.5,33.52,253282.45988104588,19.5514,19.6214,19.5514,19.563,253282.4599
2012-02-06 10:20:00,33.52,33.52,33.42,33.43,109415.3293681966,19.563,19.563,19.5047,19.5105,109415.3294
2012-02-06 10:25:00,33.42,33.43,33.34,33.34,133206.14970261473,19.5047,19.5105,19.458,19.458,133206.1497
2012-02-06 10:30:00,33.34,33.38,33.33,33.35,74177.98226910559,19.458,19.4813,19.4522,19.4638,74177.9823
2012-02-06 10:35:00,33.34,33.39,33.34,33.34,64414.76826394344,19.458,19.4872,19.458,19.458,64414.7683
2012-02-06 10:40:00,33.34,33.34,33.23,33.24,74177.98226910559,19.458,19.458,19.3938,19.3996,74177.9823
2012-02-06 10:45:00,33.25,33.35,33.22,33.33,58354.84232970486,19.4055,19.4638,19.388,19.4522,58354.8423
2012-02-06 10:50:00,33.32,33.34,33.28,33.32,73841.31971720346,19.4463,19.458,19.423,19.4463,73841.3197
2012-02-06 10:55:00,33.32,33.4,33.3,33.39,37706.20581304006,19.4463,19.493,19.4346,19.4872,37706.2058
2012-02-06 11:00:00,33.39,33.44,33.38,33.43,59477.05083604533,19.4872,19.5164,19.4813,19.5105,59477.0508
2012-02-06 11:05:00,33.43,33.52,33.42,33.49,67893.61463359892,19.5105,19.563,19.5047,19.5455,67893.6146
2012-02-06 11:10:00,33.5,33.61,33.49,33.55,71148.0193019863,19.5514,19.6156,19.5455,19.5805,71148.0193
2012-02-06 11:15:00,33.55,33.55,33.49,33.49,50387.161934687465,19.5805,19.5805,19.5455,19.5455,50387.1619
2012-02-06 11:20:00,33.49,33.5,33.46,33.48,39726.18112445292,19.5455,19.5514,19.528,19.5397,39726.1811
2012-02-06 11:25:00,33.47,33.51,33.46,33.51,49938.27853215127,19.5339,19.5572,19.528,19.5572,49938.2785
2012-02-06 11:30:00,33.51,33.52,33.45,33.45,101110.98642127706,19.5572,19.563,19.5222,19.5222,101110.9864
2012-02-06 11:35:00,33.45,33.49,33.42,33.47,84053.4171249018,19.5222,19.5455,19.5047,19.5339,84053.4171
2012-02-06 11:40:00,33.46,33.48,33.43,33.48,63292.55975760296,19.528,19.5397,19.5105,19.5397,63292.5598
2012-02-06 11:45:00,33.47,33.51,33.45,33.45,36808.43900796768,19.5339,19.5572,19.5222,19.5222,36808.439
2012-02-06 11:50:00,33.45,33.48,33.42,33.43,73729.0988665694,19.5222,19.5397,19.5047,19.5105,73729.0989
2012-02-06 11:55:00,33.42,33.51,33.42,33.5,39165.07687128268,19.5047,19.5572,19.5047,19.5514,39165.0769
2012-02-06 12:00:00,33.5,33.51,33.45,33.47,36920.65985860173,19.5514,19.5572,19.5222,19.5339,36920.6599
2012-02-06 12:05:00,33.46,33.46,33.41,33.42,39726.18112445292,19.528,19.528,19.4988,19.5047,39726.1811
2012-02-06 12:10:00,33.41,33.49,33.4,33.46,39613.96027381888,19.4988,19.5455,19.493,19.528,39613.9603
2012-02-06 12:15:00,33.47,33.5,33.46,33.49,23566.37863315004,19.5339,19.5514,19.528,19.5455,23566.3786
2012-02-06 12:20:00,33.49,33.54,33.49,33.5,41521.714734597685,19.5455,19.5747,19.5455,19.5514,41521.7147
2012-02-06 12:25:00,33.49,33.49,33.44,33.45,32544.04668387386,19.5455,19.5455,19.5164,19.5222,32544.0467
2012-02-06 12:30:00,33.45,33.52,33.43,33.51,43541.69004601055,19.5222,19.563,19.5105,19.5572,43541.69
2012-02-06 12:35:00,33.51,33.55,33.48,33.54,47581.64066883627,19.5572,19.5805,19.5397,19.5747,47581.6407
2012-02-06 12:40:00,33.55,33.56,33.51,33.54,33778.476040848385,19.5805,19.5864,19.5572,19.5747,33778.476
2012-02-06 12:45:00,33.54,33.59,33.53,33.57,31870.72158006957,19.5747,19.6039,19.5689,19.5922,31870.7216
2012-02-06 12:50:00,33.58,33.58,33.54,33.54,25698.574795196942,19.5981,19.5981,19.5747,19.5747,25698.5748
2012-02-06 12:55:00,33.54,33.59,33.54,33.57,42307.26068903602,19.5747,19.6039,19.5747,19.5922,42307.2607
2012-02-06 13:00:00,33.56,33.57,33.51,33.51,40511.72707889126,19.5864,19.5922,19.5572,19.5572,40511.7271
2012-02-06 13:05:00,33.52,33.53,33.5,33.51,37593.984962406015,19.563,19.5689,19.5514,19.5572,37593.985
2012-02-06 13:10:00,33.51,33.54,33.48,33.48,46234.990461227695,19.5572,19.5747,19.5397,19.5397,46234.9905
2012-02-06 13:15:00,33.48,33.51,33.47,33.48,31197.396476265287,19.5397,19.5572,19.5339,19.5397,31197.3965
2012-02-06 13:20:00,33.49,33.52,33.47,33.51,39613.96027381888,19.5455,19.563,19.5339,19.5572,39613.9603
2012-02-06 13:25:00,33.51,33.51,33.44,33.45,26708.562450903377,19.5572,19.5572,19.5164,19.5222,26708.5625
2012-02-06 13:30:00,33.44,33.51,33.44,33.47,37706.20581304006,19.5164,19.5572,19.5164,19.5339,37706.2058
2012-02-06 13:35:00,33.47,33.48,33.43,33.47,45225.00280552126,19.5339,19.5397,19.5105,19.5339,45225.0028
2012-02-06 13:40:00,33.46,33.48,33.44,33.44,55549.32106385366,19.528,19.5397,19.5164,19.5164,55549.3211
2012-02-06 13:45:00,33.44,33.45,33.4,33.41,37593.984962406015,19.5164,19.5222,19.493,19.4988,37593.985
2012-02-06 13:50:00,33.41,33.45,33.36,33.44,49377.17427898103,19.4988,19.5222,19.4697,19.5164,49377.1743
2012-02-06 13:55:00,33.45,33.47,33.43,33.43,58130.40062843676,19.5222,19.5339,19.5105,19.5105,58130.4006
2012-02-06 14:00:00,33.43,33.44,33.4,33.42,72831.33206149703,19.5105,19.5164,19.493,19.5047,72831.3321
2012-02-06 14:05:00,33.42,33.47,33.42,33.43,82482.32521602513,19.5047,19.5339,19.5047,19.5105,82482.3252
2012-02-06 14:10:00,33.43,33.5,33.43,33.5,32431.82583323981,19.5105,19.5514,19.5105,19.5514,32431.8258
2012-02-06 14:15:00,33.5,33.53,33.49,33.51,83492.31287173157,19.5514,19.5689,19.5455,19.5572,83492.3129
2012-02-06 14:20:00,33.51,33.51,33.48,33.5,75973.51587925036,19.5572,19.5572,19.5397,19.5514,75973.5159
2012-02-06 14:25:00,33.5,33.51,33.44,33.46,45000.56110425317,19.5514,19.5572,19.5164,19.528,45000.5611
2012-02-06 14:30:00,33.46,33.5,33.46,33.49,33666.25519021434,19.528,19.5514,19.528,19.5455,33666.2552
2012-02-06 14:35:00,33.49,33.53,33.49,33.51,45225.00280552126,19.5455,19.5689,19.5455,19.5572,45225.0028
2012-02-06 14:40:00,33.51,33.52,33.48,33.48,39613.96027381888,19.5572,19.563,19.5397,19.5397,39613.9603
2012-02-06 14:45:00,33.48,33.49,33.44,33.44,63404.78060823701,19.5397,19.5455,19.5164,19.5164,63404.7806
2012-02-06 14:50:00,33.44,33.46,33.43,33.45,43878.352597912686,19.5164,19.528,19.5105,19.5222,43878.3526
2012-02-06 14:55:00,33.45,33.52,33.45,33.5,77544.60778812703,19.5222,19.563,19.5222,19.5514,77544.6078
2012-02-06 15:00:00,33.49,33.53,33.49,33.49,73616.87801593536,19.5455,19.5689,19.5455,19.5455,73616.878
2012-02-06 15:05:00,33.49,33.51,33.46,33.48,55212.65851195152,19.5455,19.5572,19.528,19.5397,55212.6585
2012-02-06 15:10:00,33.47,33.5,33.43,33.44,90674.44731231064,19.5339,19.5514,19.5105,19.5164,90674.4473
2012-02-06 15:15:00,33.44,33.51,33.44,33.51,68679.16058803725,19.5164,19.5572,19.5164,19.5572,68679.1606
2012-02-06 15:20:00,33.51,33.53,33.46,33.48,112333.07148468184,19.5572,19.5689,19.528,19.5397,112333.0715
2012-02-06 15:25:00,33.47,33.49,33.44,33.44,70923.57760071821,19.5339,19.5455,19.5164,19.5164,70923.5776
2012-02-06 15:30:00,33.44,33.49,33.44,33.46,54427.11255751318,19.5164,19.5455,19.5164,19.528,54427.1126
2012-02-06 15:35:00,33.45,33.51,33.45,33.48,117158.5680619459,19.5222,19.5572,19.5222,19.5397,117158.5681
2012-02-06 15:40:00,33.48,33.56,33.48,33.55,132308.38289754235,19.5397,19.5864,19.5397,19.5805,132308.3829
2012-02-06 15:45:00,33.56,33.57,33.51,33.51,211985.1868477163,19.5864,19.5922,19.5572,19.5572,211985.1868
2012-02-06 15:50:00,33.52,33.54,33.46,33.48,295253.0580181798,19.563,19.5747,19.528,19.5397,295253.058
2012-02-06 15:55:00,33.49,33.59,33.48,33.56,413421.6137358321,19.5455,19.6039,19.5397,19.5864,413421.6137
2012-02-07 09:30:00,33.33,33.46,33.27,33.27,104477.6119402985,19.4522,19.528,19.4171,19.4171,104477.6119
2012-02-07 09:35:00,33.27,33.37,33.2,33.25,100325.44046683871,19.4171,19.4755,19.3763,19.4055,100325.4405
2012-02-07 09:40:00,33.25,33.53,33.25,33.3,132420.6037481764,19.4055,19.5689,19.4055,19.4346,132420.6037
2012-02-07 09:45:00,33.3,33.3,33.19,33.21,88430.03029962967,19.4346,19.4346,19.3704,19.3821,88430.0303
2012-02-07 09:50:00,33.2,33.21,33.1,33.18,132420.6037481764,19.3763,19.3821,19.3179,19.3646,132420.6037
2012-02-07 09:55:00,33.18,33.24,33.12,33.23,80911.23330714846,19.3646,19.3996,19.3296,19.3938,80911.2333
2012-02-07 10:00:00,33.22,33.27,33.16,33.17,217484.00852878465,19.388,19.4171,19.3529,19.3588,217484.0085
2012-02-07 10:05:00,33.17,33.21,33.11,33.14,114465.26764672875,19.3588,19.3821,19.3238,19.3413,114465.2676
2012-02-07 10:10:00,33.15,33.23,33.1,33.19,68903.60228930535,19.3471,19.3938,19.3179,19.3704,68903.6023
2012-02-07 10:15:00,33.2,33.27,33.19,33.27,83155.65031982942,19.3763,19.4171,19.3704,19.4171,83155.6503
2012-02-07 10:20:00,33.26,33.27,33.25,33.25,44439.45685108293,19.4113,19.4171,19.4055,19.4055,44439.4569
2012-02-07 10:25:00,33.26,33.28,33.24,33.25,69128.04399057344,19.4113,19.423,19.3996,19.4055,69128.044
2012-02-07 10:30:00,33.25,33.27,33.24,33.27,39052.85602064864,19.4055,19.4171,19.3996,19.4171,39052.856
2012-02-07 10:35:00,33.27,33.27,33.25,33.26,55437.100213219615,19.4171,19.4171,19.4055,19.4113,55437.1002
2012-02-07 10:40:00,33.27,33.34,33.26,33.33,54427.11255751318,19.4171,19.458,19.4113,19.4522,54427.1126
2012-02-07 10:45:00,33.33,33.42,33.33,33.4,25810.795645831,19.4522,19.5047,19.4522,19.493,25810.7956
2012-02-07 10:50:00,33.4,33.47,33.4,33.46,24464.145438222426,19.493,19.5339,19.493,19.528,24464.1454
2012-02-07 10:55:00,33.47,33.49,33.43,33.49,60487.038491751766,19.5339,19.5455,19.5105,19.5455,60487.0385
2012-02-07 11:00:00,33.48,33.52,33.45,33.52,41858.37728649983,19.5397,19.563,19.5222,19.563,41858.3773
2012-02-07 11:05:00,33.52,33.58,33.48,33.53,58018.17977780271,19.563,19.5981,19.5397,19.5689,58018.1798
2012-02-07 11:10:00,33.53,33.61,33.53,33.6,52519.35809673437,19.5689,19.6156,19.5689,19.6097,52519.3581
2012-02-07 11:15:00,33.59,33.63,33.57,33.59,45673.886208057454,19.6039,19.6272,19.5922,19.6039,45673.8862
2012-02-07 11:20:00,33.58,33.64,33.58,33.63,32768.48838514196,19.5981,19.6331,19.5981,19.6272,32768.4884
2012-02-07 11:25:00,33.62,33.7,33.61,33.7,36583.99730669958,19.6214,19.6681,19.6156,19.6681,36583.9973
2012-02-07 11:30:00,33.71,33.74,33.69,33.74,68566.93973740321,19.6739,19.6914,19.6623,19.6914,68566.9397
2012-02-07 11:35:00,33.74,33.76,33.69,33.69,95948.82729211087,19.6914,19.7031,19.6623,19.6623,95948.8273
2012-02-07 11:40:00,33.69,33.72,33.69,33.72,50050.49938278532,19.6623,19.6798,19.6623,19.6798,50050.4994
2012-02-07 11:45:00,33.72,33.73,33.67,33.68,64975.87251711368,19.6798,19.6856,19.6506,19.6564,64975.8725
2012-02-07 11:50:00,33.68,33.69,33.64,33.68,34788.46369655482,19.6564,19.6623,19.6331,19.6564,34788.4637
2012-02-07 11:55:00,33.69,33.71,33.67,33.68,23117.495230613848,19.6623,19.6739,19.6506,19.6564,23117.4952
2012-02-07 12:00:00,33.68,33.71,33.67,33.68,28952.97946358433,19.6564,19.6739,19.6506,19.6564,28952.9795
2012-02-07 12:05:00,33.67,33.68,33.63,33.64,24127.48288632028,19.6506,19.6564,19.6272,19.6331,24127.4829
2012-02-07 12:10:00,33.65,33.69,33.65,33.67,14139.827179890022,19.6389,19.6623,19.6389,19.6506,14139.8272
2012-02-07 12:15:00,33.67,33.67,33.64,33.64,37818.42666367411,19.6506,19.6506,19.6331,19.6331,37818.4267
2012-02-07 12:20:00,33.64,33.68,33.64,33.66,38491.7517674784,19.6331,19.6564,19.6331,19.6447,38491.7518
2012-02-07 12:25:00,33.66,33.68,33.62,33.64,34339.580294018626,19.6447,19.6564,19.6214,19.6331,34339.5803
2012-02-07 12:30:00,33.65,33.65,33.61,33.63,12232.072719111213,19.6389,19.6389,19.6156,19.6272,12232.0727
2012-02-07 12:35:00,33.63,33.67,33.63,33.67,13466.502076085735,19.6272,19.6506,19.6272,19.6506,13466.5021
2012-02-07 12:40:00,33.67,33.67,33.63,33.63,16272.02334193693,19.6506,19.6506,19.6272,19.6272,16272.0233
2012-02-07 12:45:00,33.63,33.67,33.63,33.67,20087.532263494555,19.6272,19.6506,19.6272,19.6506,20087.5323
2012-02-07 12:50:00,33.66,33.69,33.66,33.69,11222.08506340478,19.6447,19.6623,19.6447,19.6623,11222.0851
2012-02-07 12:55:00,33.68,33.72,33.67,33.72,24688.587139490515,19.6564,19.6798,19.6506,19.6798,24688.5871
2012-02-07 13:00:00,33.71,33.73,33.69,33.71,23790.82033441813,19.6739,19.6856,19.6623,19.6739,23790.8203
2012-02-07 13:05:00,33.7,33.72,33.68,33.68,23005.2743799798,19.6681,19.6798,19.6564,19.6564,23005.2744
2012-02-07 13:10:00,33.68,33.69,33.66,33.67,17057.569296375266,19.6564,19.6623,19.6447,19.6506,17057.5693
2012-02-07 13:15:00,33.67,33.7,33.62,33.63,43317.24834474245,19.6506,19.6681,19.6214,19.6272,43317.2483
2012-02-07 13:20:00,33.63,33.63,33.57,33.59,31309.617326899337,19.6272,19.6272,19.5922,19.6039,31309.6173
2012-02-07 13:25:00,33.59,33.62,33.59,33.59,19863.09056222646,19.6039,19.6214,19.6039,19.6039,19863.0906
2012-02-07 13:30:00,33.59,33.61,33.58,33.59,23790.82033441813,19.6039,19.6156,19.5981,19.6039,23790.8203
2012-02-07 13:35:00,33.59,33.68,33.59,33.67,94265.51453260017,19.6039,19.6564,19.6039,19.6506,94265.5145
2012-02-07 13:40:00,33.67,33.68,33.62,33.62,41185.052182695545,19.6506,19.6564,19.6214,19.6214,41185.0522
2012-02-07 13:45:00,33.62,33.67,33.61,33.67,24800.80799012457,19.6214,19.6506,19.6156,19.6506,24800.808
2012-02-07 13:50:00,33.67,33.71,33.66,33.68,45000.56110425317,19.6506,19.6739,19.6447,19.6564,45000.5611
2012-02-07 13:55:00,33.67,33.69,33.65,33.65,42980.58579284031,19.6506,19.6623,19.6389,19.6389,42980.5858
2012-02-07 14:00:00,33.66,33.69,33.65,33.67,29850.74626865672,19.6447,19.6623,19.6389,19.6506,29850.7463
2012-02-07 14:05:00,33.68,33.68,33.6,33.63,50611.60363595556,19.6564,19.6564,19.6097,19.6272,50611.6036
2012-02-07 14:10:00,33.64,33.64,33.59,33.61,52968.24149927056,19.6331,19.6331,19.6039,19.6156,52968.2415
2012-02-07 14:15:00,33.62,33.66,33.59,33.64,31421.838177533384,19.6214,19.6447,19.6039,19.6331,31421.8382
2012-02-07 14:20:00,33.63,33.66,33.59,33.59,29626.30456738862,19.6272,19.6447,19.6039,19.6039,29626.3046
2012-02-07 14:25:00,33.59,33.62,33.58,33.6,27606.32925597576,19.6039,19.6214,19.5981,19.6097,27606.3293
2012-02-07 14:30:00,33.59,33.59,33.55,33.56,63292.55975760296,19.6039,19.6039,19.5805,19.5864,63292.5598
2012-02-07 14:35:00,33.56,33.6,33.56,33.59,48816.07002581079,19.5864,19.6097,19.5864,19.6039,48816.07
2012-02-07 14:40:00,33.59,33.66,33.58,33.59,61384.80529682415,19.6039,19.6447,19.5981,19.6039,61384.8053
2012-02-07 14:45:00,33.59,33.59,33.58,33.59,25923.016496465043,19.6039,19.6039,19.5981,19.6039,25923.0165
2012-02-07 14:50:00,33.59,33.61,33.58,33.58,47918.30322073841,19.6039,19.6156,19.5981,19.5981,47918.3032
2012-02-07 14:55:00,33.56,33.59,33.52,33.52,63517.001458871055,19.5864,19.6039,19.563,19.563,63517.0015
2012-02-07 15:00:00,33.53,33.61,33.52,33.59,108854.22511502636,19.5689,19.6156,19.563,19.6039,108854.2251
2012-02-07 15:05:00,33.59,33.66,33.59,33.66,55324.87936258557,19.6039,19.6447,19.6039,19.6447,55324.8794
2012-02-07 15:10:00,33.65,33.69,33.63,33.68,90562.22646167658,19.6389,19.6623,19.6272,19.6564,90562.2265
2012-02-07 15:15:00,33.68,33.68,33.6,33.62,106048.70384917516,19.6564,19.6564,19.6097,19.6214,106048.7038
2012-02-07 15:20:00,33.62,33.68,33.6,33.68,76534.6201324206,19.6214,19.6564,19.6097,19.6564,76534.6201
2012-02-07 15:25:00,33.68,33.75,33.67,33.69,169229.04275614407,19.6564,19.6973,19.6506,19.6623,169229.0428
2012-02-07 15:30:00,33.68,33.68,33.62,33.66,70138.03164627988,19.6564,19.6564,19.6214,19.6447,70138.0316
2012-02-07 15:35:00,33.66,33.68,33.63,33.66,75636.85332734822,19.6447,19.6564,19.6272,19.6447,75636.8533
2012-02-07 15:40:00,33.66,33.7,33.65,33.68,95948.82729211087,19.6447,19.6681,19.6389,19.6564,95948.8273
2012-02-07 15:45:00,33.68,33.7,33.59,33.63,175064.52698911456,19.6564,19.6681,19.6039,19.6272,175064.527
2012-02-07 15:50:00,33.64,33.65,33.59,33.65,167994.61339916955,19.6331,19.6389,19.6039,19.6389,167994.6134
2012-02-07 15:55:00,33.64,33.66,33.59,33.6,284704.29805857927,19.6331,19.6447,19.6039,19.6097,284704.2981
2012-02-08 09:30:00,33.65,33.71,33.58,33.69,87981.14689709348,19.6389,19.6739,19.5981,19.6623,87981.1469
2012-02-08 09:35:00,33.66,33.67,33.49,33.55,77320.16608685894,19.6447,19.6506,19.5455,19.5805,77320.1661
2012-02-08 09:40:00,33.55,33.82,33.55,33.77,113343.05914038829,19.5805,19.7381,19.5805,19.7089,113343.0591
2012-02-08 09:45:00,33.77,34.0,33.77,34.0,215239.59151610368,19.7089,19.8432,19.7089,19.8432,215239.5915
2012-02-08 09:50:00,34.0,34.06,33.9,34.03,111547.52553024353,19.8432,19.8782,19.7848,19.8607,111547.5255
2012-02-08 09:55:00,34.02,34.04,33.88,33.89,385927.5053304904,19.8549,19.8665,19.7731,19.779,385927.5053
2012-02-08 10:00:00,33.89,33.99,33.86,33.97,109078.66681629446,19.779,19.8373,19.7615,19.8257,109078.6668
2012-02-08 10:05:00,33.97,33.97,33.87,33.88,108068.67916058804,19.8257,19.8257,19.7673,19.7731,108068.6792
2012-02-08 10:10:00,33.88,33.94,33.87,33.92,82594.54606665918,19.7731,19.8082,19.7673,19.7965,82594.5461
2012-02-08 10:15:00,33.91,33.95,33.87,33.87,104365.39108966444,19.7907,19.814,19.7673,19.7673,104365.3911
2012-02-08 10:20:00,33.88,33.89,33.75,33.8,184603.29929300863,19.7731,19.779,19.6973,19.7265,184603.2993
2012-02-08 10:25:00,33.81,33.88,33.8,33.86,75749.07417798227,19.7323,19.7731,19.7265,19.7615,75749.0742
2012-02-08 10:30:00,33.85,33.91,33.84,33.84,116260.80125687351,19.7556,19.7907,19.7498,19.7498,116260.8013
2012-02-08 10:35:00,33.83,33.84,33.75,33.75,149814.8355964538,19.744,19.7498,19.6973,19.6973,149814.8356
2012-02-08 10:40:00,33.75,33.8,33.73,33.75,95499.94388957469,19.6973,19.7265,19.6856,19.6973,95499.9439
2012-02-08 10:45:00,33.75,33.81,33.72,33.76,101335.42812254516,19.6973,19.7323,19.6798,19.7031,101335.4281
2012-02-08 10:50:00,33.77,33.85,33.76,33.81,76871.28268432274,19.7089,19.7556,19.7031,19.7323,76871.2827
2012-02-08 10:55:00,33.81,33.84,33.75,33.82,100437.66131747278,19.7323,19.7498,19.6973,19.7381,100437.6613
2012-02-08 11:00:00,33.82,33.86,33.72,33.75,88766.69285153181,19.7381,19.7615,19.6798,19.6973,88766.6929
2012-02-08 11:05:00,33.74,33.75,33.6,33.61,101335.42812254516,19.6914,19.6973,19.6097,19.6156,101335.4281
2012-02-08 11:10:00,33.6,33.6,33.48,33.5,194254.29244753675,19.6097,19.6097,19.5397,19.5514,194254.2924
2012-02-08 11:15:00,33.5,33.54,33.45,33.46,79452.36224890585,19.5514,19.5747,19.5222,19.528,79452.3622
2012-02-08 11:20:00,33.47,33.49,33.42,33.44,64639.209965211536,19.5339,19.5455,19.5047,19.5164,64639.21
2012-02-08 11:25:00,33.44,33.51,33.43,33.5,66098.08102345416,19.5164,19.5572,19.5105,19.5514,66098.081
2012-02-08 11:30:00,33.51,33.54,33.44,33.45,115699.69700370327,19.5572,19.5747,19.5164,19.5222,115699.697
2012-02-08 11:35:00,33.46,33.47,33.37,33.41,120188.5310290652,19.528,19.5339,19.4755,19.4988,120188.531
2012-02-08 11:40:00,33.41,33.44,33.34,33.37,54090.45000561104,19.4988,19.5164,19.458,19.4755,54090.45
2012-02-08 11:45:00,33.37,33.41,33.34,33.36,70250.25249691392,19.4755,19.4988,19.458,19.4697,70250.2525
2012-02-08 11:50:00,33.35,33.41,33.34,33.39,59140.38828414319,19.4638,19.4988,19.458,19.4872,59140.3883
2012-02-08 11:55:00,33.4,33.41,33.35,33.37,62282.57210189653,19.493,19.4988,19.4638,19.4755,62282.5721
2012-02-08 12:00:00,33.37,33.45,33.37,33.41,88317.80944899561,19.4755,19.5222,19.4755,19.4988,88317.8094
2012-02-08 12:05:00,33.41,33.47,33.37,33.37,106385.36640107732,19.4988,19.5339,19.4755,19.4755,106385.3664
2012-02-08 12:10:00,33.38,33.4,33.36,33.39,56110.4253170239,19.4813,19.493,19.4697,19.4872,56110.4253
2012-02-08 12:15:00,33.39,33.4,33.34,33.34,133206.14970261473,19.4872,19.493,19.458,19.458,133206.1497
2012-02-08 12:20:00,33.34,33.37,33.33,33.34,64639.209965211536,19.458,19.4755,19.4522,19.458,64639.21
2012-02-08 12:25:00,33.34,33.36,33.34,33.34,58354.84232970486,19.458,19.4697,19.458,19.458,58354.8423
2012-02-08 12:30:00,33.35,33.37,33.34,33.34,108742.00426439232,19.4638,19.4755,19.458,19.458,108742.0043
2012-02-08 12:35:00,33.34,33.38,33.34,33.37,91123.33071484682,19.458,19.4813,19.458,19.4755,91123.3307
2012-02-08 12:40:00,33.37,33.43,33.36,33.4,96958.8149478173,19.4755,19.5105,19.4697,19.493,96958.8149
2012-02-08 12:45:00,33.41,33.42,33.39,33.41,59589.271686679385,19.4988,19.5047,19.4872,19.4988,59589.2717
2012-02-08 12:50:00,33.42,33.44,33.41,33.44,67556.95208169677,19.5047,19.5164,19.4988,19.5164,67556.9521
2012-02-08 12:55:00,33.44,33.46,33.43,33.46,54875.995960049375,19.5164,19.528,19.5105,19.528,54875.996
2012-02-08 13:00:00,33.46,33.46,33.43,33.44,90898.88901357872,19.528,19.528,19.5105,19.5164,90898.889
2012-02-08 13:05:00,33.43,33.46,33.42,33.45,60935.92189428795,19.5105,19.528,19.5047,19.5222,60935.9219
2012-02-08 13:10:00,33.45,33.48,33.43,33.44,73841.31971720346,19.5222,19.5397,19.5105,19.5164,73841.3197
2012-02-08 13:15:00,33.43,33.46,33.4,33.43,123555.15654808664,19.5105,19.528,19.493,19.5105,123555.1565
2012-02-08 13:20:00,33.43,33.48,33.43,33.46,63629.2223095051,19.5105,19.5397,19.5105,19.528,63629.2223
2012-02-08 13:25:00,33.46,33.48,33.45,33.48,45898.32790932555,19.528,19.5397,19.5222,19.5397,45898.3279
2012-02-08 13:30:00,33.49,33.53,33.48,33.51,130961.73268993378,19.5455,19.5689,19.5397,19.5572,130961.7327
2012-02-08 13:35:00,33.51,33.59,33.51,33.56,223880.59701492536,19.5572,19.6039,19.5572,19.5864,223880.597
2012-02-08 13:40:00,33.57,33.59,33.56,33.58,47806.08237010436,19.5922,19.6039,19.5864,19.5981,47806.0824
2012-02-08 13:45:00,33.59,33.59,33.56,33.59,73953.5405678375,19.6039,19.6039,19.5864,19.6039,73953.5406
2012-02-08 13:50:00,33.59,33.59,33.55,33.56,88430.03029962967,19.6039,19.6039,19.5805,19.5864,88430.0303
2012-02-08 13:55:00,33.56,33.57,33.46,33.47,178655.5942094041,19.5864,19.5922,19.528,19.5339,178655.5942
2012-02-08 14:00:00,33.47,33.5,33.47,33.5,46122.76961059365,19.5339,19.5514,19.5339,19.5514,46122.7696
2012-02-08 14:05:00,33.5,33.51,33.47,33.49,58354.84232970486,19.5514,19.5572,19.5339,19.5455,58354.8423
2012-02-08 14:10:00,33.49,33.53,33.48,33.51,76197.95758051846,19.5455,19.5689,19.5397,19.5572,76197.9576
2012-02-08 14:15:00,33.51,33.54,33.49,33.51,33554.03433958029,19.5572,19.5747,19.5455,19.5572,33554.0343
2012-02-08 14:20:00,33.51,33.54,33.5,33.54,73280.21546403322,19.5572,19.5747,19.5514,19.5747,73280.2155
2012-02-08 14:25:00,33.53,33.55,33.51,33.52,117831.8931657502,19.5689,19.5805,19.5572,19.563,117831.8932
2012-02-08 14:30:00,33.53,33.53,33.49,33.51,41521.714734597685,19.5689,19.5689,19.5455,19.5572,41521.7147
2012-02-08 14:35:00,33.51,33.51,33.48,33.51,73616.87801593536,19.5572,19.5572,19.5397,19.5572,73616.878
2012-02-08 14:40:00,33.5,33.52,33.48,33.51,80350.12905397822,19.5514,19.563,19.5397,19.5572,80350.1291
2012-02-08 14:45:00,33.51,33.53,33.49,33.5,92469.9809224554,19.5572,19.5689,19.5455,19.5514,92469.9809
2012-02-08 14:50:00,33.5,33.51,33.48,33.51,124340.70250252496,19.5514,19.5572,19.5397,19.5572,124340.7025
2012-02-08 14:55:00,33.51,33.51,33.5,33.51,55885.9836157558,19.5572,19.5572,19.5514,19.5572,55885.9836
2012-02-08 15:00:00,33.51,33.51,33.46,33.51,58579.28403097295,19.5572,19.5572,19.528,19.5572,58579.284
2012-02-08 15:05:00,33.5,33.53,33.49,33.5,87644.48434519133,19.5514,19.5689,19.5455,19.5514,87644.4843
2012-02-08 15:10:00,33.51,33.55,33.5,33.51,67108.06867916058,19.5572,19.5805,19.5514,19.5572,67108.0687
2012-02-08 15:15:00,33.51,33.51,33.49,33.51,64863.65166647963,19.5572,19.5572,19.5455,19.5572,64863.6517
2012-02-08 15:20:00,33.51,33.52,33.46,33.51,97295.47749971945,19.5572,19.563,19.528,19.5572,97295.4775
2012-02-08 15:25:00,33.51,33.53,33.51,33.53,50050.49938278532,19.5572,19.5689,19.5572,19.5689,50050.4994
2012-02-08 15:30:00,33.53,33.53,33.48,33.51,83155.65031982942,19.5689,19.5689,19.5397,19.5572,83155.6503
2012-02-08 15:35:00,33.51,33.58,33.51,33.55,71484.68185388845,19.5572,19.5981,19.5572,19.5805,71484.6819
2012-02-08 15:40:00,33.55,33.67,33.55,33.64,218718.4378857592,19.5805,19.6506,19.5805,19.6331,218718.4379
2012-02-08 15:45:00,33.64,33.65,33.54,33.59,117719.67231511614,19.6331,19.6389,19.5747,19.6039,117719.6723
2012-02-08 15:50:00,33.59,33.59,33.56,33.59,145101.5598698238,19.6039,19.6039,19.5864,19.6039,145101.5599
2012-02-08 15:55:00,33.59,33.59,33.57,33.59,187969.92481203008,19.6039,19.6039,19.5922,19.6039,187969.9248
2012-02-09 09:30:00,33.75,33.84,33.59,33.7,90337.78476040848,19.6973,19.7498,19.6039,19.6681,90337.7848
2012-02-09 09:35:00,33.72,33.76,33.58,33.59,378633.1500392773,19.6798,19.7031,19.5981,19.6039,378633.15
2012-02-09 09:40:00,33.59,33.59,33.48,33.51,74290.20311973964,19.6039,19.6039,19.5397,19.5572,74290.2031
2012-02-09 09:45:00,33.51,33.64,33.49,33.56,220513.971495904,19.5572,19.6331,19.5455,19.5864,220513.9715
2012-02-09 09:50:00,33.55,33.56,33.42,33.48,183817.7533385703,19.5805,19.5864,19.5047,19.5397,183817.7533
2012-02-09 09:55:00,33.47,33.59,33.47,33.57,339019.1897654584,19.5339,19.6039,19.5339,19.5922,339019.1898
2012-02-09 10:00:00,33.57,33.57,33.29,33.39,242284.8165189092,19.5922,19.5922,19.4288,19.4872,242284.8165
2012-02-09 10:05:00,33.38,33.43,33.26,33.29,374705.4202670856,19.4813,19.5105,19.4113,19.4288,374705.4203
2012-02-09 10:10:00,33.3,33.42,33.3,33.34,90562.22646167658,19.4346,19.5047,19.4346,19.458,90562.2265
2012-02-09 10:15:00,33.33,33.34,33.26,33.34,132196.1620469083,19.4522,19.458,19.4113,19.458,132196.162
2012-02-09 10:20:00,33.34,33.36,33.2,33.22,200538.66008304345,19.458,19.4697,19.3763,19.388,200538.6601
2012-02-09 10:25:00,33.22,33.22,32.99,33.03,302659.6341600269,19.388,19.388,19.2537,19.2771,302659.6342
2012-02-09 10:30:00,33.02,33.04,32.89,32.95,252160.2513747054,19.2712,19.2829,19.1954,19.2304,252160.2514
2012-02-09 10:35:00,32.97,33.1,32.9,33.04,118841.88082145662,19.242,19.3179,19.2012,19.2829,118841.8808
2012-02-09 10:40:00,33.04,33.14,33.0,33.04,102794.29918078778,19.2829,19.3413,19.2596,19.2829,102794.2992
2012-02-09 10:45:00,33.03,33.11,33.01,33.05,141061.6092469981,19.2771,19.3238,19.2654,19.2887,141061.6092
2012-02-09 10:50:00,33.04,33.05,32.95,32.96,107283.1332061497,19.2829,19.2887,19.2304,19.2362,107283.1332
2012-02-09 10:55:00,32.96,33.1,32.96,33.07,160026.93300415218,19.2362,19.3179,19.2362,19.3004,160026.933
2012-02-09 11:00:00,33.08,33.16,33.07,33.16,110761.97957580518,19.3062,19.3529,19.3004,19.3529,110761.9796
2012-02-09 11:05:00,33.17,33.2,33.1,33.1,151049.26495342833,19.3588,19.3763,19.3179,19.3179,151049.265
2012-02-09 11:10:00,33.1,33.15,33.06,33.09,264167.88239254855,19.3179,19.3471,19.2946,19.3121,264167.8824
2012-02-09 11:15:00,33.1,33.1,33.02,33.04,73729.0988665694,19.3179,19.3179,19.2712,19.2829,73729.0989
2012-02-09 11:20:00,33.04,33.05,33.01,33.02,69913.58994501177,19.2829,19.2887,19.2654,19.2712,69913.5899
2012-02-09 11:25:00,33.03,33.04,33.01,33.02,96622.15239591515,19.2771,19.2829,19.2654,19.2712,96622.1524
2012-02-09 11:30:00,33.02,33.02,32.98,33.02,97968.80260352373,19.2712,19.2712,19.2479,19.2712,97968.8026
2012-02-09 11:35:00,33.01,33.1,32.97,32.97,155313.65727752214,19.2654,19.3179,19.242,19.242,155313.6573
2012-02-09 11:40:00,32.98,33.02,32.95,32.98,117607.45146448207,19.2479,19.2712,19.2304,19.2479,117607.4515
2012-02-09 11:45:00,32.98,33.1,32.96,33.09,92469.9809224554,19.2479,19.3179,19.2362,19.3121,92469.9809
2012-02-09 11:50:00,33.1,33.18,33.07,33.18,102345.4157782516,19.3179,19.3646,19.3004,19.3646,102345.4158
2012-02-09 11:55:00,33.18,33.25,33.18,33.24,179665.58186511052,19.3646,19.4055,19.3646,19.3996,179665.5819
2012-02-09 12:00:00,33.25,33.32,33.25,33.3,71709.12355515655,19.4055,19.4463,19.4055,19.4346,71709.1236
2012-02-09 12:05:00,33.3,33.3,33.26,33.26,72606.89036022892,19.4346,19.4346,19.4113,19.4113,72606.8904
2012-02-09 12:10:00,33.26,33.32,33.26,33.32,67556.95208169677,19.4113,19.4463,19.4113,19.4463,67556.9521
2012-02-09 12:15:00,33.32,33.34,33.22,33.22,123555.15654808664,19.4463,19.458,19.388,19.388,123555.1565
2012-02-09 12:20:00,33.22,33.29,33.19,33.26,98081.02345415778,19.388,19.4288,19.3704,19.4113,98081.0235
2012-02-09 12:25:00,33.26,33.29,33.21,33.23,77320.16608685894,19.4113,19.4288,19.3821,19.3938,77320.1661
2012-02-09 12:30:00,33.24,33.28,33.23,33.28,39950.62282572102,19.3996,19.423,19.3938,19.423,39950.6228
2012-02-09 12:35:00,33.28,33.28,33.24,33.24,44663.89855235103,19.423,19.423,19.3996,19.3996,44663.8986
2012-02-09 12:40:00,33.25,33.3,33.25,33.27,63292.55975760296,19.4055,19.4346,19.4055,19.4171,63292.5598
2012-02-09 12:45:00,33.27,33.29,33.23,33.25,119515.2059252609,19.4171,19.4288,19.3938,19.4055,119515.2059
2012-02-09 12:50:00,33.25,33.25,33.21,33.23,50162.72023341936,19.4055,19.4055,19.3821,19.3938,50162.7202
2012-02-09 12:55:00,33.22,33.27,33.19,33.27,125462.91100886544,19.388,19.4171,19.3704,19.4171,125462.911
2012-02-09 13:00:00,33.28,33.39,33.28,33.33,73280.21546403322,19.423,19.4872,19.423,19.4522,73280.2155
2012-02-09 13:05:00,33.33,33.37,33.29,33.3,72943.55291213107,19.4522,19.4755,19.4288,19.4346,72943.5529
2012-02-09 13:10:00,33.29,33.31,33.22,33.24,107507.5749074178,19.4288,19.4405,19.388,19.3996,107507.5749
2012-02-09 13:15:00,33.24,33.4,33.24,33.34,117383.009763214,19.3996,19.493,19.3996,19.458,117383.0098
2012-02-09 13:20:00,33.34,33.4,33.33,33.37,69801.36909437773,19.458,19.493,19.4522,19.4755,69801.3691
2012-02-09 13:25:00,33.36,33.42,33.36,33.39,66771.40612725844,19.4697,19.5047,19.4697,19.4872,66771.4061
2012-02-09 13:30:00,33.39,33.4,33.3,33.3,111996.4089327797,19.4872,19.493,19.4346,19.4346,111996.4089
2012-02-09 13:35:00,33.3,33.38,33.29,33.38,57120.41297273033,19.4346,19.4813,19.4288,19.4813,57120.413
2012-02-09 13:40:00,33.38,33.42,33.33,33.33,56110.4253170239,19.4813,19.5047,19.4522,19.4522,56110.4253
2012-02-09 13:45:00,33.33,33.38,33.33,33.35,61945.90954999439,19.4522,19.4813,19.4522,19.4638,61945.9095
2012-02-09 13:50:00,33.35,33.35,33.3,33.33,54875.995960049375,19.4638,19.4638,19.4346,19.4522,54875.996
2012-02-09 13:55:00,33.32,33.35,33.3,33.35,58579.28403097295,19.4463,19.4638,19.4346,19.4638,58579.284
2012-02-09 14:00:00,33.35,33.43,33.35,33.43,52407.13724610032,19.4638,19.5105,19.4638,19.5105,52407.1372
2012-02-09 14:05:00,33.43,33.43,33.37,33.38,97071.03579845135,19.5105,19.5105,19.4755,19.4813,97071.0358
2012-02-09 14:10:00,33.39,33.43,33.37,33.37,54875.995960049375,19.4872,19.5105,19.4755,19.4755,54875.996
2012-02-09 14:15:00,33.37,33.37,33.34,33.37,59364.829985411285,19.4755,19.4755,19.458,19.4755,59364.83
2012-02-09 14:20:00,33.37,33.43,33.34,33.36,62394.79295253057,19.4755,19.5105,19.458,19.4697,62394.793
2012-02-09 14:25:00,33.36,33.4,33.36,33.38,34564.02199528672,19.4697,19.493,19.4697,19.4813,34564.022
2012-02-09 14:30:00,33.37,33.4,33.35,33.37,60823.70104365391,19.4755,19.493,19.4638,19.4755,60823.701
2012-02-09 14:35:00,33.37,33.37,33.32,33.34,60935.92189428795,19.4755,19.4755,19.4463,19.458,60935.9219
2012-02-09 14:40:00,33.35,33.35,33.27,33.32,122096.285489844,19.4638,19.4638,19.4171,19.4463,122096.2855
2012-02-09 14:45:00,33.32,33.34,33.27,33.3,161485.80406239477,19.4463,19.458,19.4171,19.4346,161485.8041
2012-02-09 14:50:00,33.29,33.31,33.23,33.24,71372.4610032544,19.4288,19.4405,19.3938,19.3996,71372.461
2012-02-09 14:55:00,33.24,33.24,33.18,33.21,140724.94669509595,19.3996,19.3996,19.3646,19.3821,140724.9467
2012-02-09 15:00:00,33.21,33.22,33.19,33.22,98866.56940859611,19.3821,19.388,19.3704,19.388,98866.5694
2012-02-09 15:05:00,33.22,33.26,33.2,33.21,122096.285489844,19.388,19.4113,19.3763,19.3821,122096.2855
2012-02-09 15:10:00,33.21,33.26,33.21,33.26,45561.66535742341,19.3821,19.4113,19.3821,19.4113,45561.6654
2012-02-09 15:15:00,33.26,33.27,33.21,33.26,74851.30737290988,19.4113,19.4171,19.3821,19.4113,74851.3074
2012-02-09 15:20:00,33.26,33.26,33.21,33.23,49713.83683088318,19.4113,19.4113,19.3821,19.3938,49713.8368
2012-02-09 15:25:00,33.22,33.28,33.22,33.26,89888.90135787228,19.388,19.423,19.388,19.4113,89888.9014
2012-02-09 15:30:00,33.26,33.31,33.26,33.3,101784.31152508136,19.4113,19.4405,19.4113,19.4346,101784.3115
2012-02-09 15:35:00,33.3,33.3,33.22,33.23,125799.5735607676,19.4346,19.4346,19.388,19.3938,125799.5736
2012-02-09 15:40:00,33.23,33.24,33.19,33.23,133093.9288519807,19.3938,19.3996,19.3704,19.3938,133093.9289
2012-02-09 15:45:00,33.23,33.26,33.18,33.24,204915.27325777127,19.3938,19.4113,19.3646,19.3996,204915.2733
2012-02-09 15:50:00,33.23,33.23,33.17,33.18,271237.79598249355,19.3938,19.3938,19.3588,19.3646,271237.796
2012-02-09 15:55:00,33.19,33.21,33.15,33.19,268656.7164179104,19.3704,19.3821,19.3471,19.3704,268656.7164
2012-02-10 09:30:00,32.75,32.87,32.61,32.85,145550.44327236,19.1137,19.1837,19.0319,19.172,145550.4433
2012-02-10 09:35:00,32.85,32.85,32.69,32.72,110088.6544720009,19.172,19.172,19.0786,19.0961,110088.6545
2012-02-10 09:40:00,32.71,32.72,32.64,32.65,84614.52137807204,19.0903,19.0961,19.0495,19.0553,84614.5214
2012-02-10 09:45:00,32.65,32.66,32.53,32.53,150712.6024015262,19.0553,19.0611,18.9853,18.9853,150712.6024
2012-02-10 09:50:00,32.54,32.64,32.53,32.57,108068.67916058804,18.9911,19.0495,18.9853,19.0086,108068.6792
2012-02-10 09:55:00,32.56,32.58,32.44,32.45,117607.45146448207,19.0028,19.0144,18.9327,18.9386,117607.4515
2012-02-10 10:00:00,32.44,32.56,32.38,32.42,102569.85747951968,18.9327,19.0028,18.8977,18.9211,102569.8575
2012-02-10 10:05:00,32.43,32.51,32.41,32.44,133206.14970261473,18.9269,18.9736,18.9152,18.9327,133206.1497
2012-02-10 10:10:00,32.44,32.47,32.4,32.45,71148.0193019863,18.9327,18.9502,18.9094,18.9386,71148.0193
2012-02-10 10:15:00,32.45,32.58,32.44,32.58,73392.43631466725,18.9386,19.0144,18.9327,19.0144,73392.4363
2012-02-10 10:20:00,32.58,32.61,32.55,32.59,69801.36909437773,19.0144,19.0319,18.9969,19.0203,69801.3691
2012-02-10 10:25:00,32.6,32.63,32.57,32.61,58467.0631803389,19.0261,19.0436,19.0086,19.0319,58467.0632
2012-02-10 10:30:00,32.61,32.62,32.58,32.61,88766.69285153181,19.0319,19.0378,19.0144,19.0319,88766.6929
2012-02-10 10:35:00,32.61,32.69,32.59,32.65,67220.28952979464,19.0319,19.0786,19.0203,19.0553,67220.2895
2012-02-10 10:40:00,32.66,32.79,32.65,32.77,64975.87251711368,19.0611,19.137,19.0553,19.1253,64975.8725
2012-02-10 10:45:00,32.77,32.8,32.7,32.75,58018.17977780271,19.1253,19.1428,19.0845,19.1137,58018.1798
2012-02-10 10:50:00,32.75,32.76,32.7,32.74,75973.51587925036,19.1137,19.1195,19.0845,19.1078,75973.5159
2012-02-10 10:55:00,32.75,32.76,32.7,32.75,68230.27718550107,19.1137,19.1195,19.0845,19.1137,68230.2772
2012-02-10 11:00:00,32.76,32.8,32.72,32.73,83828.9754236337,19.1195,19.1428,19.0961,19.102,83828.9754
2012-02-10 11:05:00,32.74,32.85,32.73,32.84,68230.27718550107,19.1078,19.172,19.102,19.1662,68230.2772
2012-02-10 11:10:00,32.83,32.87,32.81,32.84,70362.47334754797,19.1603,19.1837,19.1487,19.1662,70362.4733
2012-02-10 11:15:00,32.83,32.86,32.8,32.81,64190.32656267534,19.1603,19.1778,19.1428,19.1487,64190.3266
2012-02-10 11:20:00,32.81,32.81,32.75,32.77,87532.26349455728,19.1487,19.1487,19.1137,19.1253,87532.2635
2012-02-10 11:25:00,32.77,32.77,32.71,32.71,35798.45135226125,19.1253,19.1253,19.0903,19.0903,35798.4514
2012-02-10 11:30:00,32.71,32.72,32.67,32.72,137021.65862417236,19.0903,19.0961,19.067,19.0961,137021.6586
2012-02-10 11:35:00,32.71,32.76,32.69,32.69,45112.781954887214,19.0903,19.1195,19.0786,19.0786,45112.782
2012-02-10 11:40:00,32.69,32.73,32.69,32.72,38491.7517674784,19.0786,19.102,19.0786,19.0961,38491.7518
2012-02-10 11:45:00,32.71,32.71,32.67,32.68,29514.08371675457,19.0903,19.0903,19.067,19.0728,29514.0837
2012-02-10 11:50:00,32.68,32.76,32.68,32.76,25923.016496465043,19.0728,19.1195,19.0728,19.1195,25923.0165
2012-02-10 11:55:00,32.76,32.76,32.67,32.67,44888.34025361912,19.1195,19.1195,19.067,19.067,44888.3403
2012-02-10 12:00:00,32.68,32.69,32.64,32.64,35012.90539782291,19.0728,19.0786,19.0495,19.0495,35012.9054
2012-02-10 12:05:00,32.65,32.67,32.6,32.6,44439.45685108293,19.0553,19.067,19.0261,19.0261,44439.4569
2012-02-10 12:10:00,32.6,32.62,32.59,32.61,52631.57894736842,19.0261,19.0378,19.0203,19.0319,52631.5789
2012-02-10 12:15:00,32.61,32.62,32.55,32.61,36808.43900796768,19.0319,19.0378,18.9969,19.0319,36808.439
2012-02-10 12:20:00,32.62,32.63,32.59,32.59,60262.59679048367,19.0378,19.0436,19.0203,19.0203,60262.5968
2012-02-10 12:25:00,32.59,32.63,32.56,32.59,155986.98238132644,19.0203,19.0436,19.0028,19.0203,155986.9824
2012-02-10 12:30:00,32.59,32.65,32.56,32.64,38042.8683649422,19.0203,19.0553,19.0028,19.0495,38042.8684
2012-02-10 12:35:00,32.64,32.7,32.64,32.69,63068.11805633486,19.0495,19.0845,19.0495,19.0786,63068.1181
2012-02-10 12:40:00,32.69,32.69,32.64,32.69,89776.68050723824,19.0786,19.0786,19.0495,19.0786,89776.6805
2012-02-10 12:45:00,32.69,32.76,32.69,32.76,20648.6365166648,19.0786,19.1195,19.0786,19.1195,20648.6365
2012-02-10 12:50:00,32.75,32.79,32.74,32.74,43429.4691953765,19.1137,19.137,19.1078,19.1078,43429.4692
2012-02-10 12:55:00,32.75,32.84,32.74,32.84,35686.2305016272,19.1137,19.1662,19.1078,19.1662,35686.2305
2012-02-10 13:00:00,32.83,32.86,32.83,32.85,119515.2059252609,19.1603,19.1778,19.1603,19.172,119515.2059
2012-02-10 13:05:00,32.85,32.89,32.84,32.87,50611.60363595556,19.172,19.1954,19.1662,19.1837,50611.6036
2012-02-10 13:10:00,32.87,32.91,32.87,32.91,22668.611828077657,19.1837,19.207,19.1837,19.207,22668.6118
2012-02-10 13:15:00,32.9,32.91,32.83,32.86,45337.22365615532,19.2012,19.207,19.1603,19.1778,45337.2237
2012-02-10 13:20:00,32.85,32.86,32.85,32.86,8416.563797553585,19.172,19.1778,19.172,19.1778,8416.5638
2012-02-10 13:25:00,32.86,32.86,32.82,32.82,27269.666704073614,19.1778,19.1778,19.1545,19.1545,27269.6667
2012-02-10 13:30:00,32.81,32.82,32.77,32.82,47469.41981820222,19.1487,19.1545,19.1253,19.1545,47469.4198
2012-02-10 13:35:00,32.82,32.82,32.74,32.79,46571.65301312984,19.1545,19.1545,19.1078,19.137,46571.653
2012-02-10 13:40:00,32.79,32.85,32.77,32.84,41072.8313320615,19.137,19.172,19.1253,19.1662,41072.8313
2012-02-10 13:45:00,32.84,32.85,32.81,32.85,22331.94927617552,19.1662,19.172,19.1487,19.172,22331.9493
2012-02-10 13:50:00,32.85,32.87,32.83,32.87,25923.016496465043,19.172,19.1837,19.1603,19.1837,25923.0165
2012-02-10 13:55:00,32.87,32.87,32.77,32.77,45337.22365615532,19.1837,19.1837,19.1253,19.1253,45337.2237
2012-02-10 14:00:00,32.77,32.84,32.77,32.8,49152.73257771294,19.1253,19.1662,19.1253,19.1428,49152.7326
2012-02-10 14:05:00,32.81,32.81,32.76,32.77,33890.69689148243,19.1487,19.1487,19.1195,19.1253,33890.6969
2012-02-10 14:10:00,32.77,32.78,32.74,32.74,45561.66535742341,19.1253,19.1312,19.1078,19.1078,45561.6654
2012-02-10 14:15:00,32.75,32.77,32.73,32.75,40736.16878015935,19.1137,19.1253,19.102,19.1137,40736.1688
2012-02-10 14:20:00,32.75,32.77,32.72,32.73,81584.55841095276,19.1137,19.1253,19.0961,19.102,81584.5584
2012-02-10 14:25:00,32.73,32.77,32.72,32.77,56222.64616765795,19.102,19.1253,19.0961,19.1253,56222.6462
2012-02-10 14:30:00,32.77,32.85,32.76,32.84,172707.88912579956,19.1253,19.172,19.1195,19.1662,172707.8891
2012-02-10 14:35:00,32.85,32.85,32.76,32.77,60823.70104365391,19.172,19.172,19.1195,19.1253,60823.701
2012-02-10 14:40:00,32.78,32.81,32.76,32.8,67669.17293233082,19.1312,19.1487,19.1195,19.1428,67669.1729
2012-02-10 14:45:00,32.8,32.81,32.77,32.79,45000.56110425317,19.1428,19.1487,19.1253,19.137,45000.5611
2012-02-10 14:50:00,32.79,32.79,32.75,32.75,76983.50353495679,19.137,19.137,19.1137,19.1137,76983.5035
2012-02-10 14:55:00,32.75,32.77,32.72,32.72,57681.51722590057,19.1137,19.1253,19.0961,19.0961,57681.5172
2012-02-10 15:00:00,32.71,32.72,32.65,32.68,72943.55291213107,19.0903,19.0961,19.0553,19.0728,72943.5529
2012-02-10 15:05:00,32.68,32.69,32.63,32.68,77881.27034002918,19.0728,19.0786,19.0436,19.0728,77881.2703
2012-02-10 15:10:00,32.68,32.73,32.65,32.73,47469.41981820222,19.0728,19.102,19.0553,19.102,47469.4198
2012-02-10 15:15:00,32.73,32.74,32.69,32.7,100998.76557064302,19.102,19.1078,19.0786,19.0845,100998.7656
2012-02-10 15:20:00,32.7,32.71,32.69,32.69,29962.967119290763,19.0845,19.0903,19.0786,19.0786,29962.9671
2012-02-10 15:25:00,32.69,32.76,32.69,32.76,45225.00280552126,19.0786,19.1195,19.0786,19.1195,45225.0028
2012-02-10 15:30:00,32.75,32.79,32.73,32.76,144091.57221411736,19.1137,19.137,19.102,19.1195,144091.5722
2012-02-10 15:35:00,32.77,32.77,32.73,32.74,86746.71754011895,19.1253,19.1253,19.102,19.1078,86746.7175
2012-02-10 15:40:00,32.75,32.81,32.72,32.8,153069.2402648412,19.1137,19.1487,19.0961,19.1428,153069.2403
2012-02-10 15:45:00,32.8,32.86,32.8,32.83,174615.64358657837,19.1428,19.1778,19.1428,19.1603,174615.6436
2012-02-10 15:50:00,32.83,32.85,32.79,32.84,241948.15396700703,19.1603,19.172,19.137,19.1662,241948.154
2012-02-10 15:55:00,32.83,32.88,32.82,32.87,477948.6028504096,19.1603,19.1895,19.1545,19.1837,477948.6029
2012-02-13 09:30:00,33.32,33.58,33.24,33.46,150375.93984962406,19.4463,19.5981,19.3996,19.528,150375.9398
2012-02-13 09:35:00,33.49,33.49,33.3,33.34,90225.56390977444,19.5455,19.5455,19.4346,19.458,90225.5639
2012-02-13 09:40:00,33.34,33.41,33.25,33.25,102345.4157782516,19.458,19.4988,19.4055,19.4055,102345.4158
2012-02-13 09:45:00,33.26,33.3,33.21,33.29,70138.03164627988,19.4113,19.4346,19.3821,19.4288,70138.0316
2012-02-13 09:50:00,33.3,33.3,33.22,33.25,78442.3745931994,19.4346,19.4346,19.388,19.4055,78442.3746
2012-02-13 09:55:00,33.24,33.34,33.24,33.34,69689.14824374368,19.3996,19.458,19.3996,19.458,69689.1482
2012-02-13 10:00:00,33.34,33.43,33.29,33.4,174503.42273594433,19.458,19.5105,19.4288,19.493,174503.4227
2012-02-13 10:05:00,33.41,33.51,33.39,33.39,74402.4239703737,19.4988,19.5572,19.4872,19.4872,74402.424
2012-02-13 10:10:00,33.39,33.4,33.27,33.27,82145.662664123,19.4872,19.493,19.4171,19.4171,82145.6627
2012-02-13 10:15:00,33.27,33.27,33.12,33.18,117495.23061384803,19.4171,19.4171,19.3296,19.3646,117495.2306
2012-02-13 10:20:00,33.18,33.25,33.14,33.2,62955.897205700814,19.3646,19.4055,19.3413,19.3763,62955.8972
2012-02-13 10:25:00,33.2,33.28,33.2,33.2,57008.19212209628,19.3763,19.423,19.3763,19.3763,57008.1921
2012-02-13 10:30:00,33.21,33.22,33.11,33.13,53080.46234990461,19.3821,19.388,19.3238,19.3354,53080.4623
2012-02-13 10:35:00,33.12,33.18,33.1,33.11,51172.7078891258,19.3296,19.3646,19.3179,19.3238,51172.7079
2012-02-13 10:40:00,33.11,33.18,33.1,33.15,63068.11805633486,19.3238,19.3646,19.3179,19.3471,63068.1181
2012-02-13 10:45:00,33.15,33.16,33.08,33.11,54651.55425878128,19.3471,19.3529,19.3062,19.3238,54651.5543
2012-02-13 10:50:00,33.12,33.19,33.09,33.16,46796.094714397936,19.3296,19.3704,19.3121,19.3529,46796.0947
2012-02-13 10:55:00,33.16,33.19,33.13,33.18,90113.3430591404,19.3529,19.3704,19.3354,19.3646,90113.3431
2012-02-13 11:00:00,33.18,33.23,33.17,33.18,84502.300527438,19.3646,19.3938,19.3588,19.3646,84502.3005
2012-02-13 11:05:00,33.19,33.26,33.19,33.26,86634.4966894849,19.3704,19.4113,19.3704,19.4113,86634.4967
2012-02-13 11:10:00,33.26,33.29,33.25,33.26,92357.76007182134,19.4113,19.4288,19.4055,19.4113,92357.7601
2012-02-13 11:15:00,33.26,33.32,33.2,33.32,110761.97957580518,19.4113,19.4463,19.3763,19.4463,110761.9796
2012-02-13 11:20:00,33.32,33.41,33.31,33.41,140051.62159129165,19.4463,19.4988,19.4405,19.4988,140051.6216
2012-02-13 11:25:00,33.4,33.43,33.39,33.43,89776.68050723824,19.493,19.5105,19.4872,19.5105,89776.6805
2012-02-13 11:30:00,33.42,33.44,33.41,33.43,97744.36090225563,19.5047,19.5164,19.4988,19.5105,97744.3609
2012-02-13 11:35:00,33.43,33.45,33.42,33.44,110986.42127707328,19.5105,19.5222,19.5047,19.5164,110986.4213
2012-02-13 11:40:00,33.44,33.44,33.36,33.4,83155.65031982942,19.5164,19.5164,19.4697,19.493,83155.6503
2012-02-13 11:45:00,33.4,33.48,33.37,33.46,222533.9468073168,19.493,19.5397,19.4755,19.528,222533.9468
2012-02-13 11:50:00,33.45,33.48,33.42,33.46,46683.87386376388,19.5222,19.5397,19.5047,19.528,46683.8739
2012-02-13 11:55:00,33.46,33.47,33.43,33.43,68342.4980361351,19.528,19.5339,19.5105,19.5105,68342.498
2012-02-13 12:00:00,33.43,33.54,33.42,33.53,221523.95915161035,19.5105,19.5747,19.5047,19.5689,221523.9592
2012-02-13 12:05:00,33.52,33.53,33.5,33.52,58130.40062843676,19.563,19.5689,19.5514,19.563,58130.4006
2012-02-13 12:10:00,33.52,33.55,33.51,33.54,38267.3100662103,19.563,19.5805,19.5572,19.5747,38267.3101
2012-02-13 12:15:00,33.55,33.55,33.48,33.49,62058.13040062843,19.5805,19.5805,19.5397,19.5455,62058.1304
2012-02-13 12:20:00,33.48,33.49,33.47,33.47,14364.26888115812,19.5397,19.5455,19.5339,19.5339,14364.2689
2012-02-13 12:25:00,33.47,33.48,33.4,33.4,56334.867018292,19.5339,19.5397,19.493,19.493,56334.867
2012-02-13 12:30:00,33.4,33.46,33.37,33.46,90898.88901357872,19.493,19.528,19.4755,19.528,90898.889
2012-02-13 12:35:00,33.46,33.46,33.4,33.42,39950.62282572102,19.528,19.528,19.493,19.5047,39950.6228
2012-02-13 12:40:00,33.41,33.45,33.39,33.43,33105.1509370441,19.4988,19.5222,19.4872,19.5105,33105.1509
2012-02-13 12:45:00,33.43,33.45,33.43,33.44,26820.783301537424,19.5105,19.5222,19.5105,19.5164,26820.7833
2012-02-13 12:50:00,33.44,33.49,33.4,33.45,38940.63517001459,19.5164,19.5455,19.493,19.5222,38940.6352
2012-02-13 12:55:00,33.46,33.52,33.45,33.51,54090.45000561104,19.528,19.563,19.5222,19.5572,54090.45
2012-02-13 13:00:00,33.51,33.54,33.49,33.5,108517.56256312424,19.5572,19.5747,19.5455,19.5514,108517.5626
2012-02-13 13:05:00,33.49,33.52,33.44,33.5,48142.7449220065,19.5455,19.563,19.5164,19.5514,48142.7449
2012-02-13 13:10:00,33.5,33.53,33.5,33.51,27494.10840534171,19.5514,19.5689,19.5514,19.5572,27494.1084
2012-02-13 13:15:00,33.51,33.51,33.48,33.49,22331.94927617552,19.5572,19.5572,19.5397,19.5455,22331.9493
2012-02-13 13:20:00,33.5,33.52,33.49,33.51,38379.53091684435,19.5514,19.563,19.5455,19.5572,38379.5309
2012-02-13 13:25:00,33.51,33.53,33.51,33.52,23678.599483784084,19.5572,19.5689,19.5572,19.563,23678.5995
2012-02-13 13:30:00,33.52,33.61,33.51,33.61,59925.934238581525,19.563,19.6156,19.5572,19.6156,59925.9342
2012-02-13 13:35:00,33.61,33.64,33.59,33.63,43429.4691953765,19.6156,19.6331,19.6039,19.6272,43429.4692
2012-02-13 13:40:00,33.63,33.63,33.59,33.6,43766.13174727864,19.6272,19.6272,19.6039,19.6097,43766.1317
2012-02-13 13:45:00,33.6,33.62,33.58,33.6,66322.52272472225,19.6097,19.6214,19.5981,19.6097,66322.5227
2012-02-13 13:50:00,33.6,33.63,33.59,33.61,47020.53641566603,19.6097,19.6272,19.6039,19.6156,47020.5364
2012-02-13 13:55:00,33.61,33.65,33.6,33.61,53304.90405117271,19.6156,19.6389,19.6097,19.6156,53304.9041
2012-02-13 14:00:00,33.62,33.65,33.59,33.64,108854.22511502636,19.6214,19.6389,19.6039,19.6331,108854.2251
2012-02-13 14:05:00,33.63,33.66,33.62,33.65,82370.10436539109,19.6272,19.6447,19.6214,19.6389,82370.1044
2012-02-13 14:10:00,33.65,33.66,33.59,33.59,84390.07967680394,19.6389,19.6447,19.6039,19.6039,84390.0797
2012-02-13 14:15:00,33.59,33.66,33.58,33.66,54651.55425878128,19.6039,19.6447,19.5981,19.6447,54651.5543
2012-02-13 14:20:00,33.66,33.66,33.6,33.6,119066.32252272472,19.6447,19.6447,19.6097,19.6097,119066.3225
2012-02-13 14:25:00,33.6,33.66,33.59,33.66,71821.34440579059,19.6097,19.6447,19.6039,19.6447,71821.3444
2012-02-13 14:30:00,33.65,33.65,33.59,33.65,51284.928739759845,19.6389,19.6389,19.6039,19.6389,51284.9287
2012-02-13 14:35:00,33.64,33.68,33.62,33.63,45337.22365615532,19.6331,19.6564,19.6214,19.6272,45337.2237
2012-02-13 14:40:00,33.63,33.72,33.62,33.72,84951.18392997418,19.6272,19.6798,19.6214,19.6798,84951.1839
2012-02-13 14:45:00,33.71,33.71,33.67,33.69,96622.15239591515,19.6739,19.6739,19.6506,19.6623,96622.1524
2012-02-13 14:50:00,33.69,33.72,33.67,33.67,92918.86432499158,19.6623,19.6798,19.6506,19.6506,92918.8643
2012-02-13 14:55:00,33.67,33.68,33.61,33.61,58803.72573224104,19.6506,19.6564,19.6156,19.6156,58803.7257
2012-02-13 15:00:00,33.62,33.66,33.59,33.65,110986.42127707328,19.6214,19.6447,19.6039,19.6389,110986.4213
2012-02-13 15:05:00,33.65,33.67,33.61,33.66,93928.851980698,19.6389,19.6506,19.6156,19.6447,93928.852
2012-02-13 15:10:00,33.66,33.67,33.62,33.67,84277.8588261699,19.6447,19.6506,19.6214,19.6506,84277.8588
2012-02-13 15:15:00,33.67,33.67,33.64,33.67,68118.05633486701,19.6506,19.6506,19.6331,19.6506,68118.0563
2012-02-13 15:20:00,33.66,33.69,33.64,33.67,82818.98776792728,19.6447,19.6623,19.6331,19.6506,82818.9878
2012-02-13 15:25:00,33.66,33.73,33.66,33.71,118841.88082145662,19.6447,19.6856,19.6447,19.6739,118841.8808
2012-02-13 15:30:00,33.71,33.71,33.65,33.71,148131.5228369431,19.6739,19.6739,19.6389,19.6739,148131.5228
2012-02-13 15:35:00,33.71,33.71,33.58,33.59,278083.2678711704,19.6739,19.6739,19.5981,19.6039,278083.2679
2012-02-13 15:40:00,33.59,33.6,33.54,33.59,146784.8726293345,19.6039,19.6097,19.5747,19.6039,146784.8726
2012-02-13 15:45:00,33.59,33.6,33.53,33.54,300976.3214005162,19.6039,19.6097,19.5689,19.5747,300976.3214
2012-02-13 15:50:00,33.54,33.55,33.51,33.51,215351.8123667377,19.5747,19.5805,19.5572,19.5572,215351.8124
2012-02-13 15:55:00,33.51,33.59,33.47,33.57,751879.6992481203,19.5572,19.6039,19.5339,19.5922,751879.6992
2012-02-14 09:30:00,33.31,33.33,33.18,33.31,135226.1250140276,19.4405,19.4522,19.3646,19.4405,135226.125
2012-02-14 09:35:00,33.31,33.32,33.1,33.12,114353.04679609471,19.4405,19.4463,19.3179,19.3296,114353.0468
2012-02-14 09:40:00,33.12,33.18,33.1,33.18,103130.96173268992,19.3296,19.3646,19.3179,19.3646,103130.9617
2012-02-14 09:45:00,33.18,33.2,33.05,33.11,297273.0333295926,19.3646,19.3763,19.2887,19.3238,297273.0333
2012-02-14 09:50:00,33.11,33.12,32.98,32.99,153967.00706991358,19.3238,19.3296,19.2479,19.2537,153967.0071
2012-02-14 09:55:00,32.99,33.02,32.9,32.9,156099.20323196048,19.2537,19.2712,19.2012,19.2012,156099.2032
2012-02-14 10:00:00,32.91,32.98,32.85,32.87,114465.26764672875,19.207,19.2479,19.172,19.1837,114465.2676
2012-02-14 10:05:00,32.87,32.89,32.75,32.81,146111.54752553024,19.1837,19.1954,19.1137,19.1487,146111.5475
2012-02-14 10:10:00,32.8,32.83,32.73,32.83,119515.2059252609,19.1428,19.1603,19.102,19.1603,119515.2059
2012-02-14 10:15:00,32.8,32.85,32.69,32.69,134440.57905958928,19.1428,19.172,19.0786,19.0786,134440.5791
2012-02-14 10:20:00,32.7,32.81,32.67,32.79,211311.861743912,19.0845,19.1487,19.067,19.137,211311.8617
2012-02-14 10:25:00,32.79,32.91,32.79,32.88,75524.63247671416,19.137,19.207,19.137,19.1895,75524.6325
2012-02-14 10:30:00,32.9,32.9,32.83,32.85,57681.51722590057,19.2012,19.2012,19.1603,19.172,57681.5172
2012-02-14 10:35:00,32.85,32.89,32.81,32.81,74065.76141847155,19.172,19.1954,19.1487,19.1487,74065.7614
2012-02-14 10:40:00,32.81,32.85,32.79,32.83,52743.79979800247,19.1487,19.172,19.137,19.1603,52743.7998
2012-02-14 10:45:00,32.84,32.85,32.8,32.82,51060.48703849175,19.1662,19.172,19.1428,19.1545,51060.487
2012-02-14 10:50:00,32.82,32.84,32.76,32.77,71035.79845135225,19.1545,19.1662,19.1195,19.1253,71035.7985
2012-02-14 10:55:00,32.77,32.78,32.7,32.77,66995.84782852653,19.1253,19.1312,19.0845,19.1253,66995.8478
2012-02-14 11:00:00,32.77,32.78,32.73,32.78,38716.19346874649,19.1253,19.1312,19.102,19.1312,38716.1935
2012-02-14 11:05:00,32.77,32.85,32.75,32.83,39052.85602064864,19.1253,19.172,19.1137,19.1603,39052.856
2012-02-14 11:10:00,32.83,32.85,32.78,32.85,39838.40197508697,19.1603,19.172,19.1312,19.172,39838.402
2012-02-14 11:15:00,32.84,32.91,32.84,32.89,44776.119402985074,19.1662,19.207,19.1662,19.1954,44776.1194
2012-02-14 11:20:00,32.88,32.93,32.86,32.89,22219.728425541463,19.1895,19.2187,19.1778,19.1954,22219.7284
2012-02-14 11:25:00,32.88,33.01,32.85,32.97,89103.35540343395,19.1895,19.2654,19.172,19.242,89103.3554
2012-02-14 11:30:00,32.97,33.02,32.97,32.98,87420.04264392324,19.242,19.2712,19.242,19.2479,87420.0426
2012-02-14 11:35:00,32.98,33.05,32.95,33.01,70362.47334754797,19.2479,19.2887,19.2304,19.2654,70362.4733
2012-02-14 11:40:00,33.01,33.03,32.99,33.02,33890.69689148243,19.2654,19.2771,19.2537,19.2712,33890.6969
2012-02-14 11:45:00,33.02,33.02,32.99,33.02,29626.30456738862,19.2712,19.2712,19.2537,19.2712,29626.3046
2012-02-14 11:50:00,33.02,33.03,32.95,32.96,73729.0988665694,19.2712,19.2771,19.2304,19.2362,73729.0989
2012-02-14 11:55:00,32.95,32.98,32.91,32.98,42307.26068903602,19.2304,19.2479,19.207,19.2479,42307.2607
2012-02-14 12:00:00,32.98,33.02,32.93,33.02,44551.67770171697,19.2479,19.2712,19.2187,19.2712,44551.6777
2012-02-14 12:05:00,33.02,33.04,32.96,33.01,76983.50353495679,19.2712,19.2829,19.2362,19.2654,76983.5035
2012-02-14 12:10:00,33.0,33.02,32.97,33.01,167545.72999663337,19.2596,19.2712,19.242,19.2654,167545.73
2012-02-14 12:15:00,33.0,33.0,32.94,32.97,39389.518572550776,19.2596,19.2596,19.2245,19.242,39389.5186
2012-02-14 12:20:00,32.97,32.98,32.96,32.97,64863.65166647963,19.242,19.2479,19.2362,19.242,64863.6517
2012-02-14 12:25:00,32.98,32.98,32.96,32.98,43541.69004601055,19.2479,19.2479,19.2362,19.2479,43541.69
2012-02-14 12:30:00,32.97,33.0,32.97,32.98,104926.49534283468,19.242,19.2596,19.242,19.2479,104926.4953
2012-02-14 12:35:00,32.99,33.04,32.97,33.02,99876.55706430254,19.2537,19.2829,19.242,19.2712,99876.5571
2012-02-14 12:40:00,33.02,33.06,33.02,33.04,16720.906744473123,19.2712,19.2946,19.2712,19.2829,16720.9067
2012-02-14 12:45:00,33.03,33.06,33.01,33.03,27381.887554707664,19.2771,19.2946,19.2654,19.2771,27381.8876
2012-02-14 12:50:00,33.02,33.05,32.99,33.02,33105.1509370441,19.2712,19.2887,19.2537,19.2712,33105.1509
2012-02-14 12:55:00,33.01,33.02,32.95,32.98,96509.93154528111,19.2654,19.2712,19.2304,19.2479,96509.9315
2012-02-14 13:00:00,32.98,33.02,32.95,32.98,129839.5241835933,19.2479,19.2712,19.2304,19.2479,129839.5242
2012-02-14 13:05:00,32.98,33.06,32.96,32.96,293906.4078105712,19.2479,19.2946,19.2362,19.2362,293906.4078
2012-02-14 13:10:00,32.96,33.0,32.94,32.94,152283.69431040288,19.2362,19.2596,19.2245,19.2245,152283.6943
2012-02-14 13:15:00,32.94,32.95,32.88,32.88,102569.85747951968,19.2245,19.2304,19.1895,19.1895,102569.8575
2012-02-14 13:20:00,32.88,32.89,32.86,32.89,112894.17573785209,19.1895,19.1954,19.1778,19.1954,112894.1757
2012-02-14 13:25:00,32.89,32.91,32.86,32.89,66322.52272472225,19.1954,19.207,19.1778,19.1954,66322.5227
2012-02-14 13:30:00,32.89,32.96,32.87,32.93,63965.88486140725,19.1954,19.2362,19.1837,19.2187,63965.8849
2012-02-14 13:35:00,32.94,32.95,32.92,32.94,51060.48703849175,19.2245,19.2304,19.2129,19.2245,51060.487
2012-02-14 13:40:00,32.94,32.94,32.87,32.89,79676.80395017394,19.2245,19.2245,19.1837,19.1954,79676.804
2012-02-14 13:45:00,32.89,32.94,32.88,32.93,60487.038491751766,19.1954,19.2245,19.1895,19.2187,60487.0385
2012-02-14 13:50:00,32.93,32.95,32.9,32.9,54875.995960049375,19.2187,19.2304,19.2012,19.2012,54875.996
2012-02-14 13:55:00,32.91,32.94,32.89,32.9,30524.071372461003,19.207,19.2245,19.1954,19.2012,30524.0714
2012-02-14 14:00:00,32.9,32.93,32.87,32.89,62507.01380316463,19.2012,19.2187,19.1837,19.1954,62507.0138
2012-02-14 14:05:00,32.89,32.89,32.81,32.85,97856.58175288967,19.1954,19.1954,19.1487,19.172,97856.5818
2012-02-14 14:10:00,32.85,32.9,32.84,32.86,62394.79295253057,19.172,19.2012,19.1662,19.1778,62394.793
2012-02-14 14:15:00,32.86,32.88,32.8,32.83,78217.93289193131,19.1778,19.1895,19.1428,19.1603,78217.9329
2012-02-14 14:20:00,32.83,32.84,32.78,32.8,59701.49253731343,19.1603,19.1662,19.1312,19.1428,59701.4925
2012-02-14 14:25:00,32.8,32.85,32.79,32.79,46234.990461227695,19.1428,19.172,19.137,19.137,46234.9905
2012-02-14 14:30:00,32.8,32.82,32.73,32.82,91459.99326674896,19.1428,19.1545,19.102,19.1545,91459.9933
2012-02-14 14:35:00,32.81,32.85,32.77,32.83,36583.99730669958,19.1487,19.172,19.1253,19.1603,36583.9973
2012-02-14 14:40:00,32.82,32.85,32.79,32.8,71596.9027045225,19.1545,19.172,19.137,19.1428,71596.9027
2012-02-14 14:45:00,32.79,32.86,32.79,32.85,97744.36090225563,19.137,19.1778,19.137,19.172,97744.3609
2012-02-14 14:50:00,32.85,32.94,32.85,32.92,102008.75322634944,19.172,19.2245,19.172,19.2129,102008.7532
2012-02-14 14:55:00,32.92,32.96,32.91,32.94,80237.90820334418,19.2129,19.2362,19.207,19.2245,80237.9082
2012-02-14 15:00:00,32.94,33.02,32.94,32.99,88766.69285153181,19.2245,19.2712,19.2245,19.2537,88766.6929
2012-02-14 15:05:00,32.99,33.0,32.93,32.94,46571.65301312984,19.2537,19.2596,19.2187,19.2245,46571.653
2012-02-14 15:10:00,32.94,32.96,32.88,32.9,55437.100213219615,19.2245,19.2362,19.1895,19.2012,55437.1002
2012-02-14 15:15:00,32.9,32.91,32.82,32.84,65312.53506901582,19.2012,19.207,19.1545,19.1662,65312.5351
2012-02-14 15:20:00,32.84,32.85,32.77,32.85,138031.6462798788,19.1662,19.172,19.1253,19.172,138031.6463
2012-02-14 15:25:00,32.84,32.88,32.82,32.85,81135.67500841655,19.1662,19.1895,19.1545,19.172,81135.675
2012-02-14 15:30:00,32.85,32.94,32.82,32.94,139602.73818875547,19.172,19.2245,19.1545,19.2245,139602.7382
2012-02-14 15:35:00,32.94,33.02,32.92,33.0,187296.59970822572,19.2245,19.2712,19.2129,19.2596,187296.5997
2012-02-14 15:40:00,33.01,33.13,32.98,33.12,320839.4119627427,19.2654,19.3354,19.2479,19.3296,320839.412
2012-02-14 15:45:00,33.12,33.29,33.12,33.28,482886.32027830766,19.3296,19.4288,19.3296,19.423,482886.3203
2012-02-14 15:50:00,33.27,33.29,33.16,33.23,543934.4630232297,19.4171,19.4288,19.3529,19.3938,543934.463
2012-02-14 15:55:00,33.22,33.29,33.2,33.28,633823.364381102,19.388,19.4288,19.3763,19.423,633823.3644
2012-02-15 09:30:00,33.74,34.14,33.74,34.07,434631.3545056671,19.6914,19.9249,19.6914,19.884,434631.3545
2012-02-15 09:35:00,34.06,34.16,33.69,33.89,436090.22556390974,19.8782,19.9366,19.6623,19.779,436090.2256
2012-02-15 09:40:00,33.86,33.94,33.66,33.92,334867.01829199865,19.7615,19.8082,19.6447,19.7965,334867.0183
2012-02-15 09:45:00,33.92,34.06,33.92,34.0,190887.6669285153,19.7965,19.8782,19.7965,19.8432,190887.6669
2012-02-15 09:50:00,34.01,34.07,33.92,34.04,211985.1868477163,19.849,19.884,19.7965,19.8665,211985.1868
2012-02-15 09:55:00,34.04,34.08,33.99,34.06,208057.4570755246,19.8665,19.8899,19.8373,19.8782,208057.4571
2012-02-15 10:00:00,34.06,34.17,34.03,34.03,160812.4789585905,19.8782,19.9424,19.8607,19.8607,160812.479
2012-02-15 10:05:00,34.04,34.3,34.04,34.19,264280.1032431826,19.8665,20.0183,19.8665,19.9541,264280.1032
2012-02-15 10:10:00,34.18,34.21,34.14,34.16,171473.45976882504,19.9482,19.9657,19.9249,19.9366,171473.4598
2012-02-15 10:15:00,34.16,34.2,34.15,34.19,183368.8699360341,19.9366,19.9599,19.9307,19.9541,183368.8699
2012-02-15 10:20:00,34.18,34.21,34.15,34.19,264841.2074963528,19.9482,19.9657,19.9307,19.9541,264841.2075
2012-02-15 10:25:00,34.17,34.2,34.05,34.06,170800.13466502074,19.9424,19.9599,19.8724,19.8782,170800.1347
2012-02-15 10:30:00,34.07,34.08,33.9,33.91,274267.75894961285,19.884,19.8899,19.7848,19.7907,274267.7589
2012-02-15 10:35:00,33.9,33.97,33.89,33.9,166760.18404219503,19.7848,19.8257,19.779,19.7848,166760.184
2012-02-15 10:40:00,33.89,33.9,33.8,33.89,170575.69296375266,19.779,19.7848,19.7265,19.779,170575.693
2012-02-15 10:45:00,33.9,33.91,33.83,33.83,209628.54898440128,19.7848,19.7907,19.744,19.744,209628.549
2012-02-15 10:50:00,33.83,33.84,33.74,33.75,217259.5668275165,19.744,19.7498,19.6914,19.6973,217259.5668
2012-02-15 10:55:00,33.75,33.78,33.71,33.72,116934.1263606778,19.6973,19.7148,19.6739,19.6798,116934.1264
2012-02-15 11:00:00,33.72,33.79,33.72,33.78,185725.5077993491,19.6798,19.7206,19.6798,19.7148,185725.5078
2012-02-15 11:05:00,33.77,33.79,33.74,33.75,157333.63258893503,19.7089,19.7206,19.6914,19.6973,157333.6326
2012-02-15 11:10:00,33.75,33.78,33.71,33.75,162046.90831556503,19.6973,19.7148,19.6739,19.6973,162046.9083
2012-02-15 11:15:00,33.75,33.79,33.71,33.71,293569.745258669,19.6973,19.7206,19.6739,19.6739,293569.7453
2012-02-15 11:20:00,33.71,33.84,33.7,33.84,105599.820446639,19.6739,19.7498,19.6681,19.7498,105599.8204
2012-02-15 11:25:00,33.84,33.95,33.84,33.95,67669.17293233082,19.7498,19.814,19.7498,19.814,67669.1729
2012-02-15 11:30:00,33.95,33.95,33.87,33.89,122545.1688923802,19.814,19.814,19.7673,19.779,122545.1689
2012-02-15 11:35:00,33.89,33.93,33.87,33.92,45337.22365615532,19.779,19.8023,19.7673,19.7965,45337.2237
2012-02-15 11:40:00,33.93,34.01,33.92,33.99,82931.20861856133,19.8023,19.849,19.7965,19.8373,82931.2086
2012-02-15 11:45:00,33.99,34.06,33.93,34.01,144428.2347660195,19.8373,19.8782,19.8023,19.849,144428.2348
2012-02-15 11:50:00,34.01,34.06,33.97,34.02,136797.21692290428,19.849,19.8782,19.8257,19.8549,136797.2169
2012-02-15 11:55:00,34.03,34.07,34.0,34.07,75187.96992481203,19.8607,19.884,19.8432,19.884,75187.9699
2012-02-15 12:00:00,34.07,34.13,34.05,34.13,111884.18808214566,19.884,19.9191,19.8724,19.9191,111884.1881
2012-02-15 12:05:00,34.13,34.16,34.11,34.14,87307.82179328919,19.9191,19.9366,19.9074,19.9249,87307.8218
2012-02-15 12:10:00,34.14,34.14,34.04,34.08,84390.07967680394,19.9249,19.9249,19.8665,19.8899,84390.0797
2012-02-15 12:15:00,34.08,34.11,34.03,34.08,107844.23745931992,19.8899,19.9074,19.8607,19.8899,107844.2375
2012-02-15 12:20:00,34.08,34.14,34.08,34.13,248681.40500504992,19.8899,19.9249,19.8899,19.9191,248681.405
2012-02-15 12:25:00,34.13,34.17,34.12,34.16,62731.45550443272,19.9191,19.9424,19.9132,19.9366,62731.4555
2012-02-15 12:30:00,34.16,34.17,34.12,34.15,190887.6669285153,19.9366,19.9424,19.9132,19.9307,190887.6669
2012-02-15 12:35:00,34.15,34.2,34.15,34.18,156772.52833576477,19.9307,19.9599,19.9307,19.9482,156772.5283
2012-02-15 12:40:00,34.18,34.22,34.16,34.17,320614.97026147455,19.9482,19.9716,19.9366,19.9424,320614.9703
2012-02-15 12:45:00,34.17,34.19,34.12,34.13,184378.85759174053,19.9424,19.9541,19.9132,19.9191,184378.8576
2012-02-15 12:50:00,34.12,34.19,34.09,34.18,141847.15520143643,19.9132,19.9541,19.8957,19.9482,141847.1552
2012-02-15 12:55:00,34.17,34.19,34.13,34.15,172820.10997643362,19.9424,19.9541,19.9191,19.9307,172820.11
2012-02-15 13:00:00,34.15,34.15,33.98,34.02,309729.5477499719,19.9307,19.9307,19.8315,19.8549,309729.5477
2012-02-15 13:05:00,34.02,34.05,33.98,34.03,217259.5668275165,19.8549,19.8724,19.8315,19.8607,217259.5668
2012-02-15 13:10:00,34.03,34.03,33.86,33.86,248120.3007518797,19.8607,19.8607,19.7615,19.7615,248120.3008
2012-02-15 13:15:00,33.87,33.94,33.84,33.9,243070.3624733476,19.7673,19.8082,19.7498,19.7848,243070.3625
2012-02-15 13:20:00,33.9,33.91,33.85,33.87,129390.64078105713,19.7848,19.7907,19.7556,19.7673,129390.6408
2012-02-15 13:25:00,33.88,33.95,33.84,33.92,158904.7244978117,19.7731,19.814,19.7498,19.7965,158904.7245
2012-02-15 13:30:00,33.92,33.95,33.9,33.92,87981.14689709348,19.7965,19.814,19.7848,19.7965,87981.1469
2012-02-15 13:35:00,33.92,33.96,33.86,33.87,116373.02210750755,19.7965,19.8198,19.7615,19.7673,116373.0221
2012-02-15 13:40:00,33.88,33.91,33.85,33.88,83604.53372236561,19.7731,19.7907,19.7556,19.7731,83604.5337
2012-02-15 13:45:00,33.88,33.9,33.77,33.83,82706.76691729322,19.7731,19.7848,19.7089,19.744,82706.7669
2012-02-15 13:50:00,33.84,33.89,33.83,33.86,84614.52137807204,19.7498,19.779,19.744,19.7615,84614.5214
2012-02-15 13:55:00,33.86,33.94,33.85,33.91,77769.04948939513,19.7615,19.8082,19.7556,19.7907,77769.0495
2012-02-15 14:00:00,33.92,33.96,33.84,33.87,224329.4804174616,19.7965,19.8198,19.7498,19.7673,224329.4804
2012-02-15 14:05:00,33.87,33.9,33.83,33.9,54539.33340814723,19.7673,19.7848,19.744,19.7848,54539.3334
2012-02-15 14:10:00,33.9,33.92,33.84,33.87,95163.28133767254,19.7848,19.7965,19.7498,19.7673,95163.2813
2012-02-15 14:15:00,33.88,33.92,33.86,33.89,84838.96307934013,19.7731,19.7965,19.7615,19.779,84838.9631
2012-02-15 14:20:00,33.88,33.99,33.88,33.98,68903.60228930535,19.7731,19.8373,19.7731,19.8315,68903.6023
2012-02-15 14:25:00,33.98,34.08,33.97,34.04,95948.82729211087,19.8315,19.8899,19.8257,19.8665,95948.8273
2012-02-15 14:30:00,34.04,34.04,33.93,33.94,65200.31421838177,19.8665,19.8665,19.8023,19.8082,65200.3142
2012-02-15 14:35:00,33.95,33.98,33.89,33.9,66434.7435753563,19.814,19.8315,19.779,19.7848,66434.7436
2012-02-15 14:40:00,33.9,33.92,33.86,33.89,79789.02480080798,19.7848,19.7965,19.7615,19.779,79789.0248
2012-02-15 14:45:00,33.88,33.89,33.8,33.83,180675.56952081696,19.7731,19.779,19.7265,19.744,180675.5695
2012-02-15 14:50:00,33.84,33.89,33.81,33.82,141061.6092469981,19.7498,19.779,19.7323,19.7381,141061.6092
2012-02-15 14:55:00,33.83,33.84,33.7,33.71,175064.52698911456,19.744,19.7498,19.6681,19.6739,175064.527
2012-02-15 15:00:00,33.7,33.74,33.62,33.62,136460.55437100213,19.6681,19.6914,19.6214,19.6214,136460.5544
2012-02-15 15:05:00,33.63,33.73,33.59,33.65,173044.5516777017,19.6272,19.6856,19.6039,19.6389,173044.5517
2012-02-15 15:10:00,33.64,33.67,33.59,33.66,109864.2127707328,19.6331,19.6506,19.6039,19.6447,109864.2128
2012-02-15 15:15:00,33.65,33.74,33.61,33.68,137246.10032544046,19.6389,19.6914,19.6156,19.6564,137246.1003
2012-02-15 15:20:00,33.68,33.8,33.67,33.73,182358.88228032767,19.6564,19.7265,19.6506,19.6856,182358.8823
2012-02-15 15:25:00,33.73,33.75,33.67,33.75,117046.34721131186,19.6856,19.6973,19.6506,19.6973,117046.3472
2012-02-15 15:30:00,33.75,33.79,33.71,33.75,109751.99192009876,19.6973,19.7206,19.6739,19.6973,109751.9919
2012-02-15 15:35:00,33.74,33.81,33.73,33.77,426327.0115587476,19.6914,19.7323,19.6856,19.7089,426327.0116
2012-02-15 15:40:00,33.77,33.84,33.75,33.84,207271.91112108628,19.7089,19.7498,19.6973,19.7498,207271.9111
2012-02-15 15:45:00,33.84,33.88,33.77,33.78,233980.47357198969,19.7498,19.7731,19.7089,19.7148,233980.4736
2012-02-15 15:50:00,33.78,33.8,33.73,33.77,243407.0250252497,19.7148,19.7265,19.6856,19.7089,243407.025
2012-02-15 15:55:00,33.76,33.79,33.71,33.79,555942.0940410728,19.7031,19.7206,19.6739,19.7206,555942.094
2012-02-16 09:30:00,33.52,33.76,33.51,33.6,159802.49130288407,19.563,19.7031,19.5572,19.6097,159802.4913
2012-02-16 09:35:00,33.6,33.71,33.52,33.57,81921.22096285489,19.6097,19.6739,19.563,19.5922,81921.221
2012-02-16 09:40:00,33.58,33.61,33.54,33.59,47581.64066883627,19.5981,19.6156,19.5747,19.6039,47581.6407
2012-02-16 09:45:00,33.59,33.6,33.43,33.5,130512.8492873976,19.6039,19.6097,19.5105,19.5514,130512.8493
2012-02-16 09:50:00,33.5,33.5,33.34,33.34,92918.86432499158,19.5514,19.5514,19.458,19.458,92918.8643
2012-02-16 09:55:00,33.33,33.4,33.26,33.35,105712.04129727304,19.4522,19.493,19.4113,19.4638,105712.0413
2012-02-16 10:00:00,33.34,33.6,33.34,33.59,118280.77656828638,19.458,19.6097,19.458,19.6039,118280.7766
2012-02-16 10:05:00,33.6,33.72,33.59,33.59,164515.76702951407,19.6097,19.6798,19.6039,19.6039,164515.767
2012-02-16 10:10:00,33.6,33.63,33.46,33.46,151722.59005723262,19.6097,19.6272,19.528,19.528,151722.5901
2012-02-16 10:15:00,33.46,33.55,33.46,33.51,90001.12220850633,19.528,19.5805,19.528,19.5572,90001.1222
2012-02-16 10:20:00,33.51,33.59,33.51,33.57,86858.938390753,19.5572,19.6039,19.5572,19.5922,86858.9384
2012-02-16 10:25:00,33.57,33.71,33.56,33.66,132308.38289754235,19.5922,19.6739,19.5864,19.6447,132308.3829
2012-02-16 10:30:00,33.66,33.77,33.66,33.77,97519.91920098754,19.6447,19.7089,19.6447,19.7089,97519.9192
2012-02-16 10:35:00,33.76,33.82,33.75,33.8,64639.209965211536,19.7031,19.7381,19.6973,19.7265,64639.21
2012-02-16 10:40:00,33.8,33.82,33.75,33.81,32095.16328133767,19.7265,19.7381,19.6973,19.7323,32095.1633
2012-02-16 10:45:00,33.81,33.82,33.67,33.67,109864.2127707328,19.7323,19.7381,19.6506,19.6506,109864.2128
2012-02-16 10:50:00,33.67,33.75,33.67,33.72,173044.5516777017,19.6506,19.6973,19.6506,19.6798,173044.5517
2012-02-16 10:55:00,33.73,33.82,33.72,33.77,113006.39658848614,19.6856,19.7381,19.6798,19.7089,113006.3966
2012-02-16 11:00:00,33.77,33.85,33.74,33.82,91011.10986421276,19.7089,19.7556,19.6914,19.7381,91011.1099
2012-02-16 11:05:00,33.82,33.85,33.75,33.75,78891.2579957356,19.7381,19.7556,19.6973,19.6973,78891.258
2012-02-16 11:10:00,33.75,33.81,33.73,33.81,65873.63932218606,19.6973,19.7323,19.6856,19.7323,65873.6393
2012-02-16 11:15:00,33.81,33.84,33.79,33.83,46683.87386376388,19.7323,19.7498,19.7206,19.744,46683.8739
2012-02-16 11:20:00,33.83,33.9,33.82,33.88,75861.29502861631,19.744,19.7848,19.7381,19.7731,75861.295
2012-02-16 11:25:00,33.87,33.94,33.87,33.92,53080.46234990461,19.7673,19.8082,19.7673,19.7965,53080.4623
2012-02-16 11:30:00,33.92,33.92,33.79,33.92,112445.2923353159,19.7965,19.7965,19.7206,19.7965,112445.2923
2012-02-16 11:35:00,33.92,34.08,33.88,34.07,171697.90147009314,19.7965,19.8899,19.7731,19.884,171697.9015
2012-02-16 11:40:00,34.07,34.13,34.04,34.1,113904.16339355853,19.884,19.9191,19.8665,19.9015,113904.1634
2012-02-16 11:45:00,34.1,34.24,34.09,34.24,177196.72315116148,19.9015,19.9832,19.8957,19.9832,177196.7232
2012-02-16 11:50:00,34.24,34.31,34.24,34.31,111659.74638087756,19.9832,20.0241,19.9832,20.0241,111659.7464
2012-02-16 11:55:00,34.31,34.35,34.28,34.32,358994.5011783189,20.0241,20.0474,20.0066,20.0299,358994.5012
2012-02-16 12:00:00,34.31,34.35,34.29,34.35,300302.9962967119,20.0241,20.0474,20.0124,20.0474,300302.9963
2012-02-16 12:05:00,34.35,34.39,34.34,34.35,140612.7258444619,20.0474,20.0708,20.0416,20.0474,140612.7258
2012-02-16 12:10:00,34.35,34.35,34.24,34.3,572101.8965323757,20.0474,20.0474,19.9832,20.0183,572101.8965
2012-02-16 12:15:00,34.29,34.31,34.2,34.21,120525.19358096732,20.0124,20.0241,19.9599,19.9657,120525.1936
2012-02-16 12:20:00,34.2,34.3,34.2,34.22,95051.06048703849,19.9599,20.0183,19.9599,19.9716,95051.0605
2012-02-16 12:25:00,34.22,34.22,34.16,34.17,81023.45415778251,19.9716,19.9716,19.9366,19.9424,81023.4542
2012-02-16 12:30:00,34.17,34.24,34.17,34.23,56783.75042082819,19.9424,19.9832,19.9424,19.9774,56783.7504
2012-02-16 12:35:00,34.23,34.33,34.22,34.29,230726.06890360228,19.9774,20.0358,19.9716,20.0124,230726.0689
2012-02-16 12:40:00,34.29,34.29,34.19,34.23,69576.92739310964,20.0124,20.0124,19.9541,19.9774,69576.9274
2012-02-16 12:45:00,34.23,34.24,34.22,34.24,30299.629671192903,19.9774,19.9832,19.9716,19.9832,30299.6297
2012-02-16 12:50:00,34.24,34.24,34.19,34.22,38379.53091684435,19.9832,19.9832,19.9541,19.9716,38379.5309
2012-02-16 12:55:00,34.23,34.26,34.22,34.24,53753.787453708894,19.9774,19.9949,19.9716,19.9832,53753.7875
2012-02-16 13:00:00,34.24,34.25,34.22,34.24,90450.00561104252,19.9832,19.9891,19.9716,19.9832,90450.0056
2012-02-16 13:05:00,34.24,34.25,34.18,34.2,84165.63797553585,19.9832,19.9891,19.9482,19.9599,84165.638
2012-02-16 13:10:00,34.22,34.3,34.21,34.26,83716.75457299966,19.9716,20.0183,19.9657,19.9949,83716.7546
2012-02-16 13:15:00,34.26,34.28,34.23,34.24,75636.85332734822,19.9949,20.0066,19.9774,19.9832,75636.8533
2012-02-16 13:20:00,34.24,34.29,34.24,34.29,46010.5487599596,19.9832,20.0124,19.9832,20.0124,46010.5488
2012-02-16 13:25:00,34.28,34.34,34.28,34.34,91123.33071484682,20.0066,20.0416,20.0066,20.0416,91123.3307
2012-02-16 13:30:00,34.35,34.36,34.34,34.36,51284.928739759845,20.0474,20.0533,20.0416,20.0533,51284.9287
2012-02-16 13:35:00,34.35,34.39,34.33,34.38,104589.83279093256,20.0474,20.0708,20.0358,20.065,104589.8328
2012-02-16 13:40:00,34.38,34.4,34.36,34.38,102008.75322634944,20.065,20.0766,20.0533,20.065,102008.7532
2012-02-16 13:45:00,34.38,34.38,34.3,34.31,62282.57210189653,20.065,20.065,20.0183,20.0241,62282.5721
2012-02-16 13:50:00,34.31,34.31,34.24,34.24,70362.47334754797,20.0241,20.0241,19.9832,19.9832,70362.4733
2012-02-16 13:55:00,34.24,34.26,34.22,34.24,61160.36359555605,19.9832,19.9949,19.9716,19.9832,61160.3636
2012-02-16 14:00:00,34.23,34.3,34.23,34.26,52968.24149927056,19.9774,20.0183,19.9774,19.9949,52968.2415
2012-02-16 14:05:00,34.26,34.28,34.24,34.28,57793.73807653462,19.9949,20.0066,19.9832,20.0066,57793.7381
2012-02-16 14:10:00,34.27,34.28,34.21,34.21,55549.32106385366,20.0008,20.0066,19.9657,19.9657,55549.3211
2012-02-16 14:15:00,34.21,34.24,34.18,34.2,67669.17293233082,19.9657,19.9832,19.9482,19.9599,67669.1729
2012-02-16 14:20:00,34.21,34.22,34.16,34.21,55773.76276512176,19.9657,19.9716,19.9366,19.9657,55773.7628
2012-02-16 14:25:00,34.2,34.26,34.2,34.23,64526.98911457748,19.9599,19.9949,19.9599,19.9774,64526.9891
2012-02-16 14:30:00,34.23,34.27,34.22,34.26,52631.57894736842,19.9774,20.0008,19.9716,19.9949,52631.5789
2012-02-16 14:35:00,34.26,34.26,34.21,34.23,64078.105712041295,19.9949,19.9949,19.9657,19.9774,64078.1057
2012-02-16 14:40:00,34.23,34.24,34.22,34.24,82257.88351475704,19.9774,19.9832,19.9716,19.9832,82257.8835
2012-02-16 14:45:00,34.24,34.25,34.21,34.21,77095.72438559085,19.9832,19.9891,19.9657,19.9657,77095.7244
2012-02-16 14:50:00,34.21,34.22,34.2,34.2,39501.73942318482,19.9657,19.9716,19.9599,19.9599,39501.7394
2012-02-16 14:55:00,34.21,34.29,34.21,34.28,179665.58186511052,19.9657,20.0124,19.9657,20.0066,179665.5819
2012-02-16 15:00:00,34.28,34.3,34.26,34.28,175513.41039165074,20.0066,20.0183,19.9949,20.0066,175513.4104
2012-02-16 15:05:00,34.28,34.31,34.26,34.28,100100.99876557064,20.0066,20.0241,19.9949,20.0066,100100.9988
2012-02-16 15:10:00,34.29,34.32,34.26,34.29,213444.0579059589,20.0124,20.0299,19.9949,20.0124,213444.0579
2012-02-16 15:15:00,34.29,34.35,34.29,34.34,75187.96992481203,20.0124,20.0474,20.0124,20.0416,75187.9699
2012-02-16 15:20:00,34.34,34.36,34.31,34.31,98305.46515542587,20.0416,20.0533,20.0241,20.0241,98305.4652
2012-02-16 15:25:00,34.31,34.35,34.31,34.31,94489.95623386824,20.0241,20.0474,20.0241,20.0241,94489.9562
2012-02-16 15:30:00,34.32,34.32,34.27,34.31,110425.31702390304,20.0299,20.0299,20.0008,20.0241,110425.317
2012-02-16 15:35:00,34.31,34.35,34.3,34.35,97183.2566490854,20.0241,20.0474,20.0183,20.0474,97183.2566
2012-02-16 15:40:00,34.36,34.43,34.34,34.41,207496.3528223544,20.0533,20.0941,20.0416,20.0825,207496.3528
2012-02-16 15:45:00,34.41,34.45,34.38,34.41,182246.66142969363,20.0825,20.1058,20.065,20.0825,182246.6614
2012-02-16 15:50:00,34.41,34.45,34.37,34.43,327123.77959824936,20.0825,20.1058,20.0591,20.0941,327123.7796
2012-02-16 15:55:00,34.44,34.46,34.43,34.46,329480.4174615644,20.1,20.1116,20.0941,20.1116,329480.4175
2012-02-17 09:30:00,34.36,34.6,34.33,34.56,1077544.607788127,20.0533,20.1934,20.0358,20.17,1077544.6078
2012-02-17 09:35:00,34.55,34.59,34.31,34.57,82931.20861856133,20.1642,20.1875,20.0241,20.1758,82931.2086
2012-02-17 09:40:00,34.57,34.57,34.4,34.41,63292.55975760296,20.1758,20.1758,20.0766,20.0825,63292.5598
2012-02-17 09:45:00,34.41,34.49,34.41,34.49,118056.33486701827,20.0825,20.1292,20.0825,20.1292,118056.3349
2012-02-17 09:50:00,34.49,34.55,34.43,34.49,178767.81506003815,20.1292,20.1642,20.0941,20.1292,178767.8151
2012-02-17 09:55:00,34.49,34.55,34.49,34.53,65200.31421838177,20.1292,20.1642,20.1292,20.1525,65200.3142
2012-02-17 10:00:00,34.52,34.52,34.4,34.43,219055.1004376613,20.1467,20.1467,20.0766,20.0941,219055.1004
2012-02-17 10:05:00,34.44,34.44,34.38,34.41,84165.63797553585,20.1,20.1,20.065,20.0825,84165.638
2012-02-17 10:10:00,34.41,34.44,34.33,34.36,149253.73134328358,20.0825,20.1,20.0358,20.0533,149253.7313
2012-02-17 10:15:00,34.35,34.43,34.34,34.4,146560.43092806643,20.0474,20.0941,20.0416,20.0766,146560.4309
2012-02-17 10:20:00,34.4,34.41,34.35,34.39,63292.55975760296,20.0766,20.0825,20.0474,20.0708,63292.5598
2012-02-17 10:25:00,34.38,34.41,34.34,34.37,140388.2841431938,20.065,20.0825,20.0416,20.0591,140388.2841
2012-02-17 10:30:00,34.37,34.41,34.36,34.4,42195.03983840197,20.0591,20.0825,20.0533,20.0766,42195.0398
2012-02-17 10:35:00,34.41,34.41,34.34,34.37,50274.94108405341,20.0825,20.0825,20.0416,20.0591,50274.9411
2012-02-17 10:40:00,34.37,34.46,34.35,34.38,58467.0631803389,20.0591,20.1116,20.0474,20.065,58467.0632
2012-02-17 10:45:00,34.38,34.43,34.36,34.41,62731.45550443272,20.065,20.0941,20.0533,20.0825,62731.4555
2012-02-17 10:50:00,34.42,34.43,34.37,34.39,42419.48153967007,20.0883,20.0941,20.0591,20.0708,42419.4815
2012-02-17 10:55:00,34.38,34.41,34.36,34.41,72158.00695769273,20.065,20.0825,20.0533,20.0825,72158.007
2012-02-17 11:00:00,34.41,34.41,34.36,34.38,100886.54472000895,20.0825,20.0825,20.0533,20.065,100886.5447
2012-02-17 11:05:00,34.38,34.42,34.36,34.41,142632.70115587476,20.065,20.0883,20.0533,20.0825,142632.7012
2012-02-17 11:10:00,34.41,34.43,34.38,34.43,88542.25115026372,20.0825,20.0941,20.065,20.0941,88542.2512
2012-02-17 11:15:00,34.42,34.45,34.41,34.42,63404.78060823701,20.0883,20.1058,20.0825,20.0883,63404.7806
2012-02-17 11:20:00,34.43,34.45,34.39,34.39,76197.95758051846,20.0941,20.1058,20.0708,20.0708,76197.9576
2012-02-17 11:25:00,34.4,34.49,34.39,34.49,63965.88486140725,20.0766,20.1292,20.0708,20.1292,63965.8849
2012-02-17 11:30:00,34.49,34.49,34.45,34.47,63741.44316013915,20.1292,20.1292,20.1058,20.1175,63741.4432
2012-02-17 11:35:00,34.47,34.47,34.4,34.42,89215.576254068,20.1175,20.1175,20.0766,20.0883,89215.5763
2012-02-17 11:40:00,34.42,34.45,34.41,34.43,37818.42666367411,20.0883,20.1058,20.0825,20.0941,37818.4267
2012-02-17 11:45:00,34.44,34.44,34.4,34.41,78105.71204129727,20.1,20.1,20.0766,20.0825,78105.712
2012-02-17 11:50:00,34.41,34.44,34.4,34.44,84951.18392997418,20.0825,20.1,20.0766,20.1,84951.1839
2012-02-17 11:55:00,34.44,34.46,34.41,34.41,42531.70239030412,20.1,20.1116,20.0825,20.0825,42531.7024
2012-02-17 12:00:00,34.42,34.43,34.41,34.41,67669.17293233082,20.0883,20.0941,20.0825,20.0825,67669.1729
2012-02-17 12:05:00,34.41,34.43,34.41,34.41,42531.70239030412,20.0825,20.0941,20.0825,20.0825,42531.7024
2012-02-17 12:10:00,34.41,34.47,34.41,34.47,32768.48838514196,20.0825,20.1175,20.0825,20.1175,32768.4884
2012-02-17 12:15:00,34.47,34.54,34.46,34.52,109527.55021883066,20.1175,20.1583,20.1116,20.1467,109527.5502
2012-02-17 12:20:00,34.52,34.53,34.44,34.44,32880.709235776005,20.1467,20.1525,20.1,20.1,32880.7092
2012-02-17 12:25:00,34.43,34.43,34.41,34.42,23005.2743799798,20.0941,20.0941,20.0825,20.0883,23005.2744
2012-02-17 12:30:00,34.42,34.45,34.42,34.43,33554.03433958029,20.0883,20.1058,20.0883,20.0941,33554.0343
2012-02-17 12:35:00,34.42,34.49,34.42,34.49,69240.26484120749,20.0883,20.1292,20.0883,20.1292,69240.2648
2012-02-17 12:40:00,34.48,34.48,34.45,34.47,30411.85052182696,20.1233,20.1233,20.1058,20.1175,30411.8505
2012-02-17 12:45:00,34.46,34.48,34.45,34.48,100213.21961620467,20.1116,20.1233,20.1058,20.1233,100213.2196
2012-02-17 12:50:00,34.47,34.49,34.45,34.45,34788.46369655482,20.1175,20.1292,20.1058,20.1058,34788.4637
2012-02-17 12:55:00,34.44,34.45,34.4,34.43,54539.33340814723,20.1,20.1058,20.0766,20.0941,54539.3334
2012-02-17 13:00:00,34.44,34.45,34.42,34.45,49264.95342834698,20.1,20.1058,20.0883,20.1058,49264.9534
2012-02-17 13:05:00,34.45,34.46,34.42,34.42,18404.21950398384,20.1058,20.1116,20.0883,20.0883,18404.2195
2012-02-17 13:10:00,34.42,34.46,34.42,34.46,23454.15778251599,20.0883,20.1116,20.0883,20.1116,23454.1578
2012-02-17 13:15:00,34.45,34.46,34.42,34.43,23229.71608124789,20.1058,20.1116,20.0883,20.0941,23229.7161
2012-02-17 13:20:00,34.43,34.45,34.42,34.45,26147.458197733136,20.0941,20.1058,20.0883,20.1058,26147.4582
2012-02-17 13:25:00,34.44,34.49,34.44,34.49,43092.80664347435,20.1,20.1292,20.1,20.1292,43092.8066
2012-02-17 13:30:00,34.49,34.51,34.49,34.5,65873.63932218606,20.1292,20.1408,20.1292,20.135,65873.6393
2012-02-17 13:35:00,34.49,34.49,34.48,34.49,86297.83413758276,20.1292,20.1292,20.1233,20.1292,86297.8341
2012-02-17 13:40:00,34.49,34.49,34.42,34.43,24351.92458758837,20.1292,20.1292,20.0883,20.0941,24351.9246
2012-02-17 13:45:00,34.43,34.48,34.43,34.46,130512.8492873976,20.0941,20.1233,20.0941,20.1116,130512.8493
2012-02-17 13:50:00,34.47,34.49,34.46,34.48,43878.352597912686,20.1175,20.1292,20.1116,20.1233,43878.3526
2012-02-17 13:55:00,34.48,34.5,34.43,34.45,80686.79160588037,20.1233,20.135,20.0941,20.1058,80686.7916
2012-02-17 14:00:00,34.45,34.49,34.44,34.49,109864.2127707328,20.1058,20.1292,20.1,20.1292,109864.2128
2012-02-17 14:05:00,34.48,34.49,34.47,34.47,13803.16462798788,20.1233,20.1292,20.1175,20.1175,13803.1646
2012-02-17 14:10:00,34.47,34.48,34.41,34.44,135787.22926719784,20.1175,20.1233,20.0825,20.1,135787.2293
2012-02-17 14:15:00,34.44,34.5,34.43,34.49,74402.4239703737,20.1,20.135,20.0941,20.1292,74402.424
2012-02-17 14:20:00,34.5,34.5,34.46,34.49,73504.65716530131,20.135,20.135,20.1116,20.1292,73504.6572
2012-02-17 14:25:00,34.49,34.5,34.48,34.48,16945.348445741216,20.1292,20.135,20.1233,20.1233,16945.3484
2012-02-17 14:30:00,34.48,34.53,34.48,34.52,83492.31287173157,20.1233,20.1525,20.1233,20.1467,83492.3129
2012-02-17 14:35:00,34.53,34.53,34.49,34.51,44551.67770171697,20.1525,20.1525,20.1292,20.1408,44551.6777
2012-02-17 14:40:00,34.49,34.53,34.49,34.51,39165.07687128268,20.1292,20.1525,20.1292,20.1408,39165.0769
2012-02-17 14:45:00,34.51,34.57,34.51,34.57,76085.7367298844,20.1408,20.1758,20.1408,20.1758,76085.7367
2012-02-17 14:50:00,34.57,34.57,34.53,34.55,49713.83683088318,20.1758,20.1758,20.1525,20.1642,49713.8368
2012-02-17 14:55:00,34.55,34.55,34.53,34.54,57457.07552463248,20.1642,20.1642,20.1525,20.1583,57457.0755
2012-02-17 15:00:00,34.55,34.55,34.52,34.53,95275.50218830658,20.1642,20.1642,20.1467,20.1525,95275.5022
2012-02-17 15:05:00,34.54,34.56,34.52,34.54,42082.818987767925,20.1583,20.17,20.1467,20.1583,42082.819
2012-02-17 15:10:00,34.54,34.56,34.51,34.55,102682.07833015372,20.1583,20.17,20.1408,20.1642,102682.0783
2012-02-17 15:15:00,34.55,34.58,34.54,34.57,48816.07002581079,20.1642,20.1817,20.1583,20.1758,48816.07
2012-02-17 15:20:00,34.57,34.59,34.54,34.57,99427.67366176636,20.1758,20.1875,20.1583,20.1758,99427.6737
2012-02-17 15:25:00,34.57,34.62,34.56,34.61,101896.5323757154,20.1758,20.205,20.17,20.1992,101896.5324
2012-02-17 15:30:00,34.61,34.64,34.57,34.57,111098.64212770732,20.1992,20.2167,20.1758,20.1758,111098.6421
2012-02-17 15:35:00,34.57,34.65,34.57,34.65,187745.483110762,20.1758,20.2225,20.1758,20.2225,187745.4831
2012-02-17 15:40:00,34.65,34.68,34.63,34.68,185837.72864998315,20.2225,20.24,20.2109,20.24,185837.7286
2012-02-17 15:45:00,34.68,34.7,34.61,34.62,219167.3212882953,20.24,20.2517,20.1992,20.205,219167.3213
2012-02-17 15:50:00,34.63,34.66,34.58,34.66,299741.89204354165,20.2109,20.2284,20.1817,20.2284,299741.892
2012-02-17 15:55:00,34.65,34.65,34.59,34.62,445292.33531590167,20.2225,20.2225,20.1875,20.205,445292.3353
2012-02-21 09:30:00,34.68,34.68,34.44,34.46,126472.89866457188,20.24,20.24,20.1,20.1116,126472.8987
2012-02-21 09:35:00,34.47,34.51,34.41,34.49,131298.39524183594,20.1175,20.1408,20.0825,20.1292,131298.3952
2012-02-21 09:40:00,34.48,34.75,34.44,34.74,142183.81775333858,20.1233,20.2809,20.1,20.2751,142183.8178
2012-02-21 09:45:00,34.74,34.74,34.51,34.52,134216.13735832117,20.2751,20.2751,20.1408,20.1467,134216.1374
2012-02-21 09:50:00,34.53,34.57,34.5,34.51,73729.0988665694,20.1525,20.1758,20.135,20.1408,73729.0989
2012-02-21 09:55:00,34.51,34.56,34.48,34.56,61272.5844461901,20.1408,20.17,20.1233,20.17,61272.5844
2012-02-21 10:00:00,34.57,34.69,34.52,34.67,176298.9563460891,20.1758,20.2459,20.1467,20.2342,176298.9563
2012-02-21 10:05:00,34.66,34.69,34.55,34.58,141847.15520143643,20.2284,20.2459,20.1642,20.1817,141847.1552
2012-02-21 10:10:00,34.58,34.65,34.54,34.65,71260.24015262035,20.1817,20.2225,20.1583,20.2225,71260.2402
2012-02-21 10:15:00,34.65,34.7,34.59,34.67,84614.52137807204,20.2225,20.2517,20.1875,20.2342,84614.5214
2012-02-21 10:20:00,34.68,34.74,34.63,34.72,124452.923353159,20.24,20.2751,20.2109,20.2634,124452.9234
2012-02-21 10:25:00,34.72,34.75,34.72,34.74,39613.96027381888,20.2634,20.2809,20.2634,20.2751,39613.9603
2012-02-21 10:30:00,34.74,34.82,34.72,34.8,61945.90954999439,20.2751,20.3218,20.2634,20.3101,61945.9095
2012-02-21 10:35:00,34.81,34.89,34.78,34.89,59028.167433509145,20.3159,20.3626,20.2984,20.3626,59028.1674
2012-02-21 10:40:00,34.87,34.94,34.84,34.86,59925.934238581525,20.3509,20.3918,20.3334,20.3451,59925.9342
2012-02-21 10:45:00,34.87,34.89,34.82,34.82,49040.51172707889,20.3509,20.3626,20.3218,20.3218,49040.5117
2012-02-21 10:50:00,34.82,34.83,34.71,34.72,97183.2566490854,20.3218,20.3276,20.2576,20.2634,97183.2566
2012-02-21 10:55:00,34.73,34.88,34.72,34.84,103467.62428459208,20.2692,20.3568,20.2634,20.3334,103467.6243
2012-02-21 11:00:00,34.84,34.87,34.75,34.75,69576.92739310964,20.3334,20.3509,20.2809,20.2809,69576.9274
2012-02-21 11:05:00,34.75,34.8,34.74,34.77,58691.504881607,20.2809,20.3101,20.2751,20.2926,58691.5049
2012-02-21 11:10:00,34.76,34.77,34.75,34.77,91796.6558186511,20.2867,20.2926,20.2809,20.2926,91796.6558
2012-02-21 11:15:00,34.76,34.81,34.74,34.76,155089.21557625406,20.2867,20.3159,20.2751,20.2867,155089.2156
2012-02-21 11:20:00,34.76,34.8,34.75,34.77,23678.599483784084,20.2867,20.3101,20.2809,20.2926,23678.5995
2012-02-21 11:25:00,34.78,34.79,34.73,34.73,40287.28537762316,20.2984,20.3042,20.2692,20.2692,40287.2854
2012-02-21 11:30:00,34.73,34.73,34.67,34.67,57008.19212209628,20.2692,20.2692,20.2342,20.2342,57008.1921
2012-02-21 11:35:00,34.68,34.68,34.57,34.61,93479.96857816182,20.24,20.24,20.1758,20.1992,93479.9686
2012-02-21 11:40:00,34.61,34.66,34.61,34.65,43317.24834474245,20.1992,20.2284,20.1992,20.2225,43317.2483
2012-02-21 11:45:00,34.66,34.69,34.64,34.65,60935.92189428795,20.2284,20.2459,20.2167,20.2225,60935.9219
2012-02-21 11:50:00,34.65,34.76,34.65,34.71,124340.70250252496,20.2225,20.2867,20.2225,20.2576,124340.7025
2012-02-21 11:55:00,34.71,34.73,34.67,34.69,97295.47749971945,20.2576,20.2692,20.2342,20.2459,97295.4775
2012-02-21 12:00:00,34.69,34.81,34.67,34.76,72606.89036022892,20.2459,20.3159,20.2342,20.2867,72606.8904
2012-02-21 12:05:00,34.77,34.82,34.75,34.8,66659.1852766244,20.2926,20.3218,20.2809,20.3101,66659.1853
2012-02-21 12:10:00,34.8,34.82,34.8,34.8,24127.48288632028,20.3101,20.3218,20.3101,20.3101,24127.4829
2012-02-21 12:15:00,34.8,34.81,34.74,34.77,37818.42666367411,20.3101,20.3159,20.2751,20.2926,37818.4267
2012-02-21 12:20:00,34.77,34.8,34.76,34.78,37930.64751430816,20.2926,20.3101,20.2867,20.2984,37930.6475
2012-02-21 12:25:00,34.77,34.78,34.74,34.75,32431.82583323981,20.2926,20.2984,20.2751,20.2809,32431.8258
2012-02-21 12:30:00,34.74,34.75,34.72,34.72,17506.452698911457,20.2751,20.2809,20.2634,20.2634,17506.4527
2012-02-21 12:35:00,34.71,34.74,34.66,34.74,97632.14005162158,20.2576,20.2751,20.2284,20.2751,97632.1401
2012-02-21 12:40:00,34.74,34.74,34.74,34.74,9314.330602625969,20.2751,20.2751,20.2751,20.2751,9314.3306
2012-02-21 12:45:00,34.74,34.8,34.74,34.79,45337.22365615532,20.2751,20.3101,20.2751,20.3042,45337.2237
2012-02-21 12:50:00,34.79,34.82,34.78,34.8,41633.93558523173,20.3042,20.3218,20.2984,20.3101,41633.9356
2012-02-21 12:55:00,34.79,34.82,34.75,34.78,93479.96857816182,20.3042,20.3218,20.2809,20.2984,93479.9686
2012-02-21 13:00:00,34.78,34.79,34.74,34.76,61160.36359555605,20.2984,20.3042,20.2751,20.2867,61160.3636
2012-02-21 13:05:00,34.75,34.77,34.74,34.77,23678.599483784084,20.2809,20.2926,20.2751,20.2926,23678.5995
2012-02-21 13:10:00,34.77,34.79,34.74,34.77,31870.72158006957,20.2926,20.3042,20.2751,20.2926,31870.7216
2012-02-21 13:15:00,34.78,34.82,34.76,34.8,62058.13040062843,20.2984,20.3218,20.2867,20.3101,62058.1304
2012-02-21 13:20:00,34.8,34.8,34.78,34.8,35349.56794972506,20.3101,20.3101,20.2984,20.3101,35349.5679
2012-02-21 13:25:00,34.8,34.83,34.78,34.83,38828.414319380536,20.3101,20.3276,20.2984,20.3276,38828.4143
2012-02-21 13:30:00,34.82,34.84,34.79,34.8,72719.11121086297,20.3218,20.3334,20.3042,20.3101,72719.1112
2012-02-21 13:35:00,34.81,34.81,34.79,34.79,38267.3100662103,20.3159,20.3159,20.3042,20.3042,38267.3101
2012-02-21 13:40:00,34.79,34.81,34.72,34.73,88205.58859836157,20.3042,20.3159,20.2634,20.2692,88205.5886
2012-02-21 13:45:00,34.74,34.78,34.73,34.78,41858.37728649983,20.2751,20.2984,20.2692,20.2984,41858.3773
2012-02-21 13:50:00,34.78,34.82,34.77,34.79,40062.84367635506,20.2984,20.3218,20.2926,20.3042,40062.8437
2012-02-21 13:55:00,34.78,34.79,34.72,34.75,69464.70654247559,20.2984,20.3042,20.2634,20.2809,69464.7065
2012-02-21 14:00:00,34.76,34.77,34.73,34.74,46459.43216249579,20.2867,20.2926,20.2692,20.2751,46459.4322
2012-02-21 14:05:00,34.74,34.75,34.72,34.72,72158.00695769273,20.2751,20.2809,20.2634,20.2634,72158.007
2012-02-21 14:10:00,34.72,34.72,34.63,34.65,105263.15789473684,20.2634,20.2634,20.2109,20.2225,105263.1579
2012-02-21 14:15:00,34.66,34.67,34.61,34.65,68005.83548423297,20.2284,20.2342,20.1992,20.2225,68005.8355
2012-02-21 14:20:00,34.65,34.65,34.61,34.64,55100.43766131747,20.2225,20.2225,20.1992,20.2167,55100.4377
2012-02-21 14:25:00,34.64,34.64,34.58,34.61,34002.917742116486,20.2167,20.2167,20.1817,20.1992,34002.9177
2012-02-21 14:30:00,34.61,34.62,34.54,34.55,63517.001458871055,20.1992,20.205,20.1583,20.1642,63517.0015
2012-02-21 14:35:00,34.54,34.57,34.48,34.49,91347.77241611492,20.1583,20.1758,20.1233,20.1292,91347.7724
2012-02-21 14:40:00,34.49,34.49,34.42,34.46,75973.51587925036,20.1292,20.1292,20.0883,20.1116,75973.5159
2012-02-21 14:45:00,34.47,34.55,34.47,34.52,97744.36090225563,20.1175,20.1642,20.1175,20.1467,97744.3609
2012-02-21 14:50:00,34.52,34.53,34.43,34.43,92694.42262372348,20.1467,20.1525,20.0941,20.0941,92694.4226
2012-02-21 14:55:00,34.44,34.49,34.41,34.49,103243.18258332396,20.1,20.1292,20.0825,20.1292,103243.1826
2012-02-21 15:00:00,34.48,34.5,34.48,34.5,36247.33475479744,20.1233,20.135,20.1233,20.135,36247.3348
2012-02-21 15:05:00,34.5,34.5,34.45,34.47,111210.86297834136,20.135,20.135,20.1058,20.1175,111210.863
2012-02-21 15:10:00,34.48,34.48,34.4,34.46,115924.13870497138,20.1233,20.1233,20.0766,20.1116,115924.1387
2012-02-21 15:15:00,34.46,34.48,34.41,34.44,245427.0003366625,20.1116,20.1233,20.0825,20.1,245427.0003
2012-02-21 15:20:00,34.45,34.49,34.43,34.49,78330.15374256537,20.1058,20.1292,20.0941,20.1292,78330.1537
2012-02-21 15:25:00,34.48,34.49,34.41,34.45,128268.43227471664,20.1233,20.1292,20.0825,20.1058,128268.4323
2012-02-21 15:30:00,34.44,34.47,34.4,34.41,135450.5667152957,20.1,20.1175,20.0766,20.0825,135450.5667
2012-02-21 15:35:00,34.41,34.5,34.4,34.49,68342.4980361351,20.0825,20.135,20.0766,20.1292,68342.498
2012-02-21 15:40:00,34.49,34.49,34.45,34.48,170463.4721131186,20.1292,20.1292,20.1058,20.1233,170463.4721
2012-02-21 15:45:00,34.49,34.5,34.44,34.47,174166.76018404218,20.1292,20.135,20.1,20.1175,174166.7602
2012-02-21 15:50:00,34.47,34.48,34.44,34.48,159690.27045225003,20.1175,20.1233,20.1,20.1233,159690.2705
2012-02-21 15:55:00,34.48,34.53,34.44,34.52,253170.23903041185,20.1233,20.1525,20.1,20.1467,253170.239
2012-02-22 09:30:00,34.41,34.57,34.33,34.57,140163.8424419257,20.0825,20.1758,20.0358,20.1758,140163.8424
2012-02-22 09:35:00,34.55,34.58,34.41,34.49,155762.54068005836,20.1642,20.1817,20.0825,20.1292,155762.5407
2012-02-22 09:40:00,34.48,34.49,34.4,34.44,36696.21815733363,20.1233,20.1292,20.0766,20.1,36696.2182
2012-02-22 09:45:00,34.44,34.5,34.4,34.41,83941.19627426776,20.1,20.135,20.0766,20.0825,83941.1963
2012-02-22 09:50:00,34.41,34.46,34.31,34.32,146223.76837616428,20.0825,20.1116,20.0241,20.0299,146223.7684
2012-02-22 09:55:00,34.32,34.37,34.31,34.35,93928.851980698,20.0299,20.0591,20.0241,20.0474,93928.852
2012-02-22 10:00:00,34.35,34.35,34.15,34.22,167209.06744473122,20.0474,20.0474,19.9307,19.9716,167209.0674
2012-02-22 10:05:00,34.22,34.28,34.17,34.18,163056.89597127144,19.9716,20.0066,19.9424,19.9482,163056.896
2012-02-22 10:10:00,34.19,34.23,34.16,34.17,142296.0386039726,19.9541,19.9774,19.9366,19.9424,142296.0386
2012-02-22 10:15:00,34.17,34.27,34.16,34.24,110986.42127707328,19.9424,20.0008,19.9366,19.9832,110986.4213
2012-02-22 10:20:00,34.23,34.23,34.08,34.08,99203.23196049826,19.9774,19.9774,19.8899,19.8899,99203.232
2012-02-22 10:25:00,34.08,34.17,34.08,34.11,123667.37739872068,19.8899,19.9424,19.8899,19.9074,123667.3774
2012-02-22 10:30:00,34.11,34.12,33.93,34.0,150039.2772977219,19.9074,19.9132,19.8023,19.8432,150039.2773
2012-02-22 10:35:00,34.0,34.01,33.92,33.96,117495.23061384803,19.8432,19.849,19.7965,19.8198,117495.2306
2012-02-22 10:40:00,33.96,34.05,33.94,34.01,184154.41589047245,19.8198,19.8724,19.8082,19.849,184154.4159
2012-02-22 10:45:00,34.01,34.11,33.98,34.1,79340.1413982718,19.849,19.9074,19.8315,19.9015,79340.1414
2012-02-22 10:50:00,34.09,34.12,34.05,34.05,80799.01245651442,19.8957,19.9132,19.8724,19.8724,80799.0125
2012-02-22 10:55:00,34.04,34.1,34.02,34.08,90786.66816294468,19.8665,19.9015,19.8549,19.8899,90786.6682
2012-02-22 11:00:00,34.08,34.13,34.07,34.11,51060.48703849175,19.8899,19.9191,19.884,19.9074,51060.487
2012-02-22 11:05:00,34.1,34.12,34.04,34.11,64639.209965211536,19.9015,19.9132,19.8665,19.9074,64639.21
2012-02-22 11:10:00,34.1,34.13,34.0,34.0,72382.44865896083,19.9015,19.9191,19.8432,19.8432,72382.4487
2012-02-22 11:15:00,34.0,34.07,34.0,34.04,59364.829985411285,19.8432,19.884,19.8432,19.8665,59364.83
2012-02-22 11:20:00,34.03,34.06,34.0,34.04,41409.49388396364,19.8607,19.8782,19.8432,19.8665,41409.4939
2012-02-22 11:25:00,34.03,34.04,33.99,34.0,39277.29772191673,19.8607,19.8665,19.8373,19.8432,39277.2977
2012-02-22 11:30:00,34.0,34.01,33.95,33.95,84277.8588261699,19.8432,19.849,19.814,19.814,84277.8588
2012-02-22 11:35:00,33.95,33.97,33.84,33.84,158680.2827965436,19.814,19.8257,19.7498,19.7498,158680.2828
2012-02-22 11:40:00,33.84,33.86,33.8,33.86,119290.7642239928,19.7498,19.7615,19.7265,19.7615,119290.7642
2012-02-22 11:45:00,33.85,33.88,33.77,33.82,195264.2801032432,19.7556,19.7731,19.7089,19.7381,195264.2801
2012-02-22 11:50:00,33.8,33.83,33.75,33.79,42643.923240938166,19.7265,19.744,19.6973,19.7206,42643.9232
2012-02-22 11:55:00,33.79,33.79,33.7,33.74,62507.01380316463,19.7206,19.7206,19.6681,19.6914,62507.0138
2012-02-22 12:00:00,33.75,33.75,33.7,33.7,53753.787453708894,19.6973,19.6973,19.6681,19.6681,53753.7875
2012-02-22 12:05:00,33.71,33.72,33.66,33.72,53529.3457524408,19.6739,19.6798,19.6447,19.6798,53529.3458
2012-02-22 12:10:00,33.71,33.74,33.68,33.71,32992.93008641005,19.6739,19.6914,19.6564,19.6739,32992.9301
2012-02-22 12:15:00,33.72,33.75,33.69,33.71,36583.99730669958,19.6798,19.6973,19.6623,19.6739,36583.9973
2012-02-22 12:20:00,33.7,33.74,33.68,33.7,31982.942430703624,19.6681,19.6914,19.6564,19.6681,31982.9424
2012-02-22 12:25:00,33.7,33.75,33.7,33.72,36022.89305352934,19.6681,19.6973,19.6681,19.6798,36022.8931
2012-02-22 12:30:00,33.71,33.74,33.7,33.73,71933.56525642464,19.6739,19.6914,19.6681,19.6856,71933.5653
2012-02-22 12:35:00,33.72,33.82,33.72,33.8,70586.91504881607,19.6798,19.7381,19.6798,19.7265,70586.915
2012-02-22 12:40:00,33.8,33.83,33.77,33.81,36920.65985860173,19.7265,19.744,19.7089,19.7323,36920.6599
2012-02-22 12:45:00,33.81,33.84,33.76,33.77,24688.587139490515,19.7323,19.7498,19.7031,19.7089,24688.5871
2012-02-22 12:50:00,33.76,33.8,33.75,33.76,31085.17562563124,19.7031,19.7265,19.6973,19.7031,31085.1756
2012-02-22 12:55:00,33.75,33.76,33.75,33.75,11783.18931657502,19.6973,19.7031,19.6973,19.6973,11783.1893
2012-02-22 13:00:00,33.75,33.83,33.75,33.8,54651.55425878128,19.6973,19.744,19.6973,19.7265,54651.5543
2012-02-22 13:05:00,33.8,33.84,33.79,33.83,38491.7517674784,19.7265,19.7498,19.7206,19.744,38491.7518
2012-02-22 13:10:00,33.84,33.88,33.84,33.86,92918.86432499158,19.7498,19.7731,19.7498,19.7615,92918.8643
2012-02-22 13:15:00,33.87,33.91,33.86,33.9,69801.36909437773,19.7673,19.7907,19.7615,19.7848,69801.3691
2012-02-22 13:20:00,33.9,33.9,33.84,33.89,29738.525418022666,19.7848,19.7848,19.7498,19.779,29738.5254
2012-02-22 13:25:00,33.88,33.92,33.86,33.89,37145.10155986982,19.7731,19.7965,19.7615,19.779,37145.1016
2012-02-22 13:30:00,33.9,33.91,33.87,33.89,62170.35125126248,19.7848,19.7907,19.7673,19.779,62170.3513
2012-02-22 13:35:00,33.9,33.92,33.86,33.87,28391.87521041409,19.7848,19.7965,19.7615,19.7673,28391.8752
2012-02-22 13:40:00,33.87,33.88,33.83,33.83,29626.30456738862,19.7673,19.7731,19.744,19.744,29626.3046
2012-02-22 13:45:00,33.83,33.85,33.82,33.82,46571.65301312984,19.744,19.7556,19.7381,19.7381,46571.653
2012-02-22 13:50:00,33.82,33.88,33.81,33.86,55212.65851195152,19.7381,19.7731,19.7323,19.7615,55212.6585
2012-02-22 13:55:00,33.86,33.9,33.84,33.89,53192.68320053866,19.7615,19.7848,19.7498,19.779,53192.6832
2012-02-22 14:00:00,33.88,33.92,33.84,33.84,50387.161934687465,19.7731,19.7965,19.7498,19.7498,50387.1619
2012-02-22 14:05:00,33.85,33.91,33.85,33.87,65312.53506901582,19.7556,19.7907,19.7556,19.7673,65312.5351
2012-02-22 14:10:00,33.87,33.88,33.84,33.87,72606.89036022892,19.7673,19.7731,19.7498,19.7673,72606.8904
2012-02-22 14:15:00,33.87,33.92,33.86,33.91,93479.96857816182,19.7673,19.7965,19.7615,19.7907,93479.9686
2012-02-22 14:20:00,33.92,33.92,33.87,33.91,85736.72988441252,19.7965,19.7965,19.7673,19.7907,85736.7299
2012-02-22 14:25:00,33.91,33.91,33.86,33.89,105824.26214790708,19.7907,19.7907,19.7615,19.779,105824.2621
2012-02-22 14:30:00,33.9,33.9,33.84,33.85,32319.604982605768,19.7848,19.7848,19.7498,19.7556,32319.605
2012-02-22 14:35:00,33.85,33.88,33.82,33.82,67556.95208169677,19.7556,19.7731,19.7381,19.7381,67556.9521
2012-02-22 14:40:00,33.82,33.86,33.81,33.85,84390.07967680394,19.7381,19.7615,19.7323,19.7556,84390.0797
2012-02-22 14:45:00,33.84,33.84,33.8,33.81,34115.13859275053,19.7498,19.7498,19.7265,19.7323,34115.1386
2012-02-22 14:50:00,33.81,33.82,33.75,33.78,65761.41847155201,19.7323,19.7381,19.6973,19.7148,65761.4185
2012-02-22 14:55:00,33.78,33.81,33.75,33.75,56895.97127146224,19.7148,19.7323,19.6973,19.6973,56895.9713
2012-02-22 15:00:00,33.75,33.75,33.67,33.73,161710.24576366288,19.6973,19.6973,19.6506,19.6856,161710.2458
2012-02-22 15:05:00,33.73,33.74,33.68,33.68,112220.8506340478,19.6856,19.6914,19.6564,19.6564,112220.8506
2012-02-22 15:10:00,33.68,33.76,33.66,33.74,116373.02210750755,19.6564,19.7031,19.6447,19.6914,116373.0221
2012-02-22 15:15:00,33.75,33.75,33.69,33.71,51621.59129166199,19.6973,19.6973,19.6623,19.6739,51621.5913
2012-02-22 15:20:00,33.72,33.75,33.71,33.71,80574.57075524631,19.6798,19.6973,19.6739,19.6739,80574.5708
2012-02-22 15:25:00,33.71,33.72,33.67,33.69,64302.54741330939,19.6739,19.6798,19.6506,19.6623,64302.5474
2012-02-22 15:30:00,33.69,33.73,33.68,33.72,75412.41162608012,19.6623,19.6856,19.6564,19.6798,75412.4116
2012-02-22 15:35:00,33.72,33.86,33.7,33.85,213331.83705532487,19.6798,19.7615,19.6681,19.7556,213331.8371
2012-02-22 15:40:00,33.85,33.87,33.76,33.8,360902.2556390977,19.7556,19.7673,19.7031,19.7265,360902.2556
2012-02-22 15:45:00,33.8,33.84,33.78,33.83,178094.48995623385,19.7265,19.7498,19.7148,19.744,178094.49
2012-02-22 15:50:00,33.83,33.84,33.75,33.78,138143.86713051284,19.744,19.7498,19.6973,19.7148,138143.8671
2012-02-22 15:55:00,33.78,33.83,33.74,33.79,545505.5549321064,19.7148,19.744,19.6914,19.7206,545505.5549
2012-02-23 09:30:00,33.95,34.13,33.92,34.01,195713.16350577932,19.814,19.9191,19.7965,19.849,195713.1635
2012-02-23 09:35:00,34.01,34.1,33.92,33.93,96173.26899337897,19.849,19.9015,19.7965,19.8023,96173.269
2012-02-23 09:40:00,33.92,33.93,33.69,33.69,64302.54741330939,19.7965,19.8023,19.6623,19.6623,64302.5474
2012-02-23 09:45:00,33.68,33.72,33.62,33.63,121871.8437885759,19.6564,19.6798,19.6214,19.6272,121871.8438
2012-02-23 09:50:00,33.63,33.77,33.63,33.73,116934.1263606778,19.6272,19.7089,19.6272,19.6856,116934.1264
2012-02-23 09:55:00,33.73,33.76,33.64,33.65,230613.84805296824,19.6856,19.7031,19.6331,19.6389,230613.8481
2012-02-23 10:00:00,33.64,33.75,33.64,33.75,61497.02614745819,19.6331,19.6973,19.6331,19.6973,61497.0261
2012-02-23 10:05:00,33.75,33.9,33.75,33.85,282908.7644484345,19.6973,19.7848,19.6973,19.7556,282908.7644
2012-02-23 10:10:00,33.86,33.94,33.79,33.88,91796.6558186511,19.7615,19.8082,19.7206,19.7731,91796.6558
2012-02-23 10:15:00,33.89,34.04,33.88,34.04,134665.02076085735,19.779,19.8665,19.7731,19.8665,134665.0208
2012-02-23 10:20:00,34.05,34.08,33.95,33.95,81472.3375603187,19.8724,19.8899,19.814,19.814,81472.3376
2012-02-23 10:25:00,33.96,33.99,33.94,33.95,62619.234653798674,19.8198,19.8373,19.8082,19.814,62619.2347
2012-02-23 10:30:00,33.94,33.98,33.91,33.92,60038.15508921557,19.8082,19.8315,19.7907,19.7965,60038.1551
2012-02-23 10:35:00,33.93,33.95,33.77,33.79,281225.4516889238,19.8023,19.814,19.7089,19.7206,281225.4517
2012-02-23 10:40:00,33.79,33.83,33.76,33.82,249466.95095948823,19.7206,19.744,19.7031,19.7381,249466.951
2012-02-23 10:45:00,33.82,33.84,33.78,33.84,55437.100213219615,19.7381,19.7498,19.7148,19.7498,55437.1002
2012-02-23 10:50:00,33.84,33.96,33.84,33.91,121198.51868477162,19.7498,19.8198,19.7498,19.7907,121198.5187
2012-02-23 10:55:00,33.9,33.96,33.86,33.91,82706.76691729322,19.7848,19.8198,19.7615,19.7907,82706.7669
2012-02-23 11:00:00,33.92,33.96,33.79,33.8,157670.29514083714,19.7965,19.8198,19.7206,19.7265,157670.2951
2012-02-23 11:05:00,33.8,33.83,33.76,33.82,196498.7094602177,19.7265,19.744,19.7031,19.7381,196498.7095
2012-02-23 11:10:00,33.81,33.88,33.78,33.81,115587.47615306923,19.7323,19.7731,19.7148,19.7323,115587.4762
2012-02-23 11:15:00,33.81,33.86,33.78,33.79,224890.5846706318,19.7323,19.7615,19.7148,19.7206,224890.5847
2012-02-23 11:20:00,33.8,33.88,33.78,33.83,150375.93984962406,19.7265,19.7731,19.7148,19.744,150375.9398
2012-02-23 11:25:00,33.83,33.89,33.81,33.84,91684.43496801706,19.744,19.779,19.7323,19.7498,91684.435
2012-02-23 11:30:00,33.84,33.85,33.77,33.8,108854.22511502636,19.7498,19.7556,19.7089,19.7265,108854.2251
2012-02-23 11:35:00,33.81,33.86,33.78,33.84,170912.3555156548,19.7323,19.7615,19.7148,19.7498,170912.3555
2012-02-23 11:40:00,33.85,33.9,33.84,33.87,42868.36494220626,19.7556,19.7848,19.7498,19.7673,42868.3649
2012-02-23 11:45:00,33.87,33.88,33.79,33.81,67669.17293233082,19.7673,19.7731,19.7206,19.7323,67669.1729
2012-02-23 11:50:00,33.8,33.85,33.8,33.8,54651.55425878128,19.7265,19.7556,19.7265,19.7265,54651.5543
2012-02-23 11:55:00,33.8,33.84,33.79,33.84,52631.57894736842,19.7265,19.7498,19.7206,19.7498,52631.5789
2012-02-23 12:00:00,33.84,33.86,33.81,33.83,116148.58040623947,19.7498,19.7615,19.7323,19.744,116148.5804
2012-02-23 12:05:00,33.83,33.85,33.81,33.84,19750.86971159241,19.744,19.7556,19.7323,19.7498,19750.8697
2012-02-23 12:10:00,33.84,33.86,33.82,33.84,35798.45135226125,19.7498,19.7615,19.7381,19.7498,35798.4514
2012-02-23 12:15:00,33.85,33.86,33.83,33.84,69015.8231399394,19.7556,19.7615,19.744,19.7498,69015.8231
2012-02-23 12:20:00,33.84,33.86,33.82,33.85,65649.19762091797,19.7498,19.7615,19.7381,19.7556,65649.1976
2012-02-23 12:25:00,33.86,33.88,33.84,33.84,98978.79025923015,19.7615,19.7731,19.7498,19.7498,98978.7903
2012-02-23 12:30:00,33.84,33.89,33.84,33.84,82370.10436539109,19.7498,19.779,19.7498,19.7498,82370.1044
2012-02-23 12:35:00,33.84,33.86,33.81,33.81,92806.64347435754,19.7498,19.7615,19.7323,19.7323,92806.6435
2012-02-23 12:40:00,33.81,33.82,33.74,33.75,60150.37593984962,19.7323,19.7381,19.6914,19.6973,60150.3759
2012-02-23 12:45:00,33.75,33.83,33.75,33.82,179216.69846257434,19.6973,19.744,19.6973,19.7381,179216.6985
2012-02-23 12:50:00,33.82,33.83,33.72,33.75,108180.90001122208,19.7381,19.744,19.6798,19.6973,108180.9
2012-02-23 12:55:00,33.75,33.82,33.74,33.82,80462.34990461227,19.6973,19.7381,19.6914,19.7381,80462.3499
2012-02-23 13:00:00,33.83,33.83,33.78,33.78,74065.76141847155,19.744,19.744,19.7148,19.7148,74065.7614
2012-02-23 13:05:00,33.78,33.79,33.76,33.77,21321.961620469083,19.7148,19.7206,19.7031,19.7089,21321.9616
2012-02-23 13:10:00,33.79,33.84,33.77,33.82,61497.02614745819,19.7206,19.7498,19.7089,19.7381,61497.0261
2012-02-23 13:15:00,33.81,33.84,33.79,33.84,37145.10155986982,19.7323,19.7498,19.7206,19.7498,37145.1016
2012-02-23 13:20:00,33.84,33.91,33.83,33.88,39165.07687128268,19.7498,19.7907,19.744,19.7731,39165.0769
2012-02-23 13:25:00,33.87,33.87,33.82,33.84,35910.67220289529,19.7673,19.7673,19.7381,19.7498,35910.6722
2012-02-23 13:30:00,33.84,33.88,33.84,33.84,82033.44181348894,19.7498,19.7731,19.7498,19.7498,82033.4418
2012-02-23 13:35:00,33.84,33.86,33.84,33.84,28728.53776231624,19.7498,19.7615,19.7498,19.7498,28728.5378
2012-02-23 13:40:00,33.84,33.92,33.84,33.92,63292.55975760296,19.7498,19.7965,19.7498,19.7965,63292.5598
2012-02-23 13:45:00,33.93,33.95,33.92,33.94,27269.666704073614,19.8023,19.814,19.7965,19.8082,27269.6667
2012-02-23 13:50:00,33.93,33.98,33.92,33.97,31309.617326899337,19.8023,19.8315,19.7965,19.8257,31309.6173
2012-02-23 13:55:00,33.96,33.96,33.92,33.93,27830.77095724385,19.8198,19.8198,19.7965,19.8023,27830.771
2012-02-23 14:00:00,33.94,33.97,33.91,33.91,31085.17562563124,19.8082,19.8257,19.7907,19.7907,31085.1756
2012-02-23 14:05:00,33.91,33.96,33.9,33.93,42307.26068903602,19.7907,19.8198,19.7848,19.8023,42307.2607
2012-02-23 14:10:00,33.93,33.98,33.92,33.98,87532.26349455728,19.8023,19.8315,19.7965,19.8315,87532.2635
2012-02-23 14:15:00,33.96,33.99,33.94,33.97,32207.38413197172,19.8198,19.8373,19.8082,19.8257,32207.3841
2012-02-23 14:20:00,33.98,34.03,33.98,33.98,132981.70800134665,19.8315,19.8607,19.8315,19.8315,132981.708
2012-02-23 14:25:00,33.98,34.0,33.97,33.99,39501.73942318482,19.8315,19.8432,19.8257,19.8373,39501.7394
2012-02-23 14:30:00,34.0,34.0,33.95,33.98,52856.02064863651,19.8432,19.8432,19.814,19.8315,52856.0206
2012-02-23 14:35:00,33.98,34.03,33.97,34.03,101110.98642127706,19.8315,19.8607,19.8257,19.8607,101110.9864
2012-02-23 14:40:00,34.04,34.08,33.99,34.0,209067.44473123105,19.8665,19.8899,19.8373,19.8432,209067.4447
2012-02-23 14:45:00,34.0,34.0,33.93,33.94,53417.124901806754,19.8432,19.8432,19.8023,19.8082,53417.1249
2012-02-23 14:50:00,33.93,33.99,33.93,33.99,31309.617326899337,19.8023,19.8373,19.8023,19.8373,31309.6173
2012-02-23 14:55:00,33.99,34.0,33.94,33.97,36471.776456065534,19.8373,19.8432,19.8082,19.8257,36471.7765
2012-02-23 15:00:00,33.98,34.0,33.96,33.97,65088.09336774772,19.8315,19.8432,19.8198,19.8257,65088.0934
2012-02-23 15:05:00,33.97,34.08,33.97,34.06,134103.91650768713,19.8257,19.8899,19.8257,19.8782,134103.9165
2012-02-23 15:10:00,34.05,34.12,34.04,34.06,154528.1113230838,19.8724,19.9132,19.8665,19.8782,154528.1113
2012-02-23 15:15:00,34.07,34.1,34.04,34.08,95275.50218830658,19.884,19.9015,19.8665,19.8899,95275.5022
2012-02-23 15:20:00,34.08,34.08,34.01,34.03,57008.19212209628,19.8899,19.8899,19.849,19.8607,57008.1921
2012-02-23 15:25:00,34.03,34.08,34.03,34.06,74402.4239703737,19.8607,19.8899,19.8607,19.8782,74402.424
2012-02-23 15:30:00,34.06,34.08,33.97,33.98,197845.35966782627,19.8782,19.8899,19.8257,19.8315,197845.3597
2012-02-23 15:35:00,33.98,33.98,33.91,33.96,197957.5805184603,19.8315,19.8315,19.7907,19.8198,197957.5805
2012-02-23 15:40:00,33.96,34.0,33.92,33.98,182583.32398159572,19.8198,19.8432,19.7965,19.8315,182583.324
2012-02-23 15:45:00,33.98,34.06,33.95,34.05,202558.63539445627,19.8315,19.8782,19.814,19.8724,202558.6354
2012-02-23 15:50:00,34.06,34.08,33.98,34.05,261362.36112669733,19.8782,19.8899,19.8315,19.8724,261362.3611
2012-02-23 15:55:00,34.04,34.12,34.01,34.05,411962.7426775895,19.8665,19.9132,19.849,19.8724,411962.7427
2012-02-24 09:30:00,34.11,34.13,33.95,33.98,61160.36359555605,19.9074,19.9191,19.814,19.8315,61160.3636
2012-02-24 09:35:00,33.98,34.02,33.73,33.78,107170.91235551564,19.8315,19.8549,19.6856,19.7148,107170.9124
2012-02-24 09:40:00,33.79,33.8,33.58,33.62,95051.06048703849,19.7206,19.7265,19.5981,19.6214,95051.0605
2012-02-24 09:45:00,33.62,33.76,33.61,33.63,278532.15127370664,19.6214,19.7031,19.6156,19.6272,278532.1513
2012-02-24 09:50:00,33.64,33.73,33.64,33.72,187745.483110762,19.6331,19.6856,19.6331,19.6798,187745.4831
2012-02-24 09:55:00,33.72,33.75,33.68,33.73,66771.40612725844,19.6798,19.6973,19.6564,19.6856,66771.4061
2012-02-24 10:00:00,33.72,33.75,33.67,33.73,101672.0906744473,19.6798,19.6973,19.6506,19.6856,101672.0907
2012-02-24 10:05:00,33.72,33.75,33.66,33.67,112445.2923353159,19.6798,19.6973,19.6447,19.6506,112445.2923
2012-02-24 10:10:00,33.67,33.73,33.67,33.68,217484.00852878465,19.6506,19.6856,19.6506,19.6564,217484.0085
2012-02-24 10:15:00,33.69,33.75,33.65,33.66,77432.38693749298,19.6623,19.6973,19.6389,19.6447,77432.3869
2012-02-24 10:20:00,33.66,33.7,33.59,33.6,116373.02210750755,19.6447,19.6681,19.6039,19.6097,116373.0221
2012-02-24 10:25:00,33.6,33.67,33.59,33.65,86522.27583885085,19.6097,19.6506,19.6039,19.6389,86522.2758
2012-02-24 10:30:00,33.66,33.68,33.65,33.66,174840.08528784648,19.6447,19.6564,19.6389,19.6447,174840.0853
2012-02-24 10:35:00,33.65,33.67,33.59,33.63,77432.38693749298,19.6389,19.6506,19.6039,19.6272,77432.3869
2012-02-24 10:40:00,33.63,33.68,33.62,33.65,55549.32106385366,19.6272,19.6564,19.6214,19.6389,55549.3211
2012-02-24 10:45:00,33.64,33.68,33.6,33.68,102569.85747951968,19.6331,19.6564,19.6097,19.6564,102569.8575
2012-02-24 10:50:00,33.68,33.71,33.59,33.63,49377.17427898103,19.6564,19.6739,19.6039,19.6272,49377.1743
2012-02-24 10:55:00,33.63,33.67,33.63,33.66,24127.48288632028,19.6272,19.6506,19.6272,19.6447,24127.4829
2012-02-24 11:00:00,33.65,33.72,33.65,33.7,40848.3896307934,19.6389,19.6798,19.6389,19.6681,40848.3896
2012-02-24 11:05:00,33.71,33.74,33.67,33.74,69128.04399057344,19.6739,19.6914,19.6506,19.6914,69128.044
2012-02-24 11:10:00,33.73,33.74,33.71,33.72,35574.00965099315,19.6856,19.6914,19.6739,19.6798,35574.0097
2012-02-24 11:15:00,33.72,33.74,33.71,33.72,28616.31691168219,19.6798,19.6914,19.6739,19.6798,28616.3169
2012-02-24 11:20:00,33.72,33.74,33.71,33.73,28504.09606104814,19.6798,19.6914,19.6739,19.6856,28504.0961
2012-02-24 11:25:00,33.73,33.73,33.68,33.72,43653.91089664459,19.6856,19.6856,19.6564,19.6798,43653.9109
2012-02-24 11:30:00,33.72,33.73,33.69,33.72,25137.470542026706,19.6798,19.6856,19.6623,19.6798,25137.4705
2012-02-24 11:35:00,33.7,33.74,33.7,33.72,23566.37863315004,19.6681,19.6914,19.6681,19.6798,23566.3786
2012-02-24 11:40:00,33.72,33.73,33.69,33.71,31197.396476265287,19.6798,19.6856,19.6623,19.6739,31197.3965
2012-02-24 11:45:00,33.72,33.73,33.68,33.72,140500.50499382784,19.6798,19.6856,19.6564,19.6798,140500.505
2012-02-24 11:50:00,33.72,33.75,33.68,33.74,151498.14835596454,19.6798,19.6973,19.6564,19.6914,151498.1484
2012-02-24 11:55:00,33.74,33.75,33.7,33.73,83043.42946919537,19.6914,19.6973,19.6681,19.6856,83043.4295
2012-02-24 12:00:00,33.74,33.76,33.73,33.75,32319.604982605768,19.6914,19.7031,19.6856,19.6973,32319.605
2012-02-24 12:05:00,33.75,33.76,33.73,33.73,37930.64751430816,19.6973,19.7031,19.6856,19.6856,37930.6475
2012-02-24 12:10:00,33.73,33.75,33.73,33.73,27942.9918078779,19.6856,19.6973,19.6856,19.6856,27942.9918
2012-02-24 12:15:00,33.73,33.75,33.72,33.75,31085.17562563124,19.6856,19.6973,19.6798,19.6973,31085.1756
2012-02-24 12:20:00,33.75,33.75,33.72,33.72,14700.93143306026,19.6973,19.6973,19.6798,19.6798,14700.9314
2012-02-24 12:25:00,33.72,33.73,33.69,33.72,42980.58579284031,19.6798,19.6856,19.6623,19.6798,42980.5858
2012-02-24 12:30:00,33.73,33.8,33.7,33.8,99091.0111098642,19.6856,19.7265,19.6681,19.7265,99091.0111
2012-02-24 12:35:00,33.8,33.8,33.77,33.78,19975.31141286051,19.7265,19.7265,19.7089,19.7148,19975.3114
2012-02-24 12:40:00,33.78,33.81,33.75,33.78,52182.69554483223,19.7148,19.7323,19.6973,19.7148,52182.6955
2012-02-24 12:45:00,33.79,33.82,33.77,33.78,28504.09606104814,19.7206,19.7381,19.7089,19.7148,28504.0961
2012-02-24 12:50:00,33.78,33.79,33.77,33.78,36808.43900796768,19.7148,19.7206,19.7089,19.7148,36808.439
2012-02-24 12:55:00,33.77,33.79,33.76,33.77,69576.92739310964,19.7089,19.7206,19.7031,19.7089,69576.9274
2012-02-24 13:00:00,33.76,33.81,33.76,33.79,17730.894400179553,19.7031,19.7323,19.7031,19.7206,17730.8944
2012-02-24 13:05:00,33.8,33.84,33.78,33.84,58242.62147907081,19.7265,19.7498,19.7148,19.7498,58242.6215
2012-02-24 13:10:00,33.83,33.84,33.76,33.77,52856.02064863651,19.744,19.7498,19.7031,19.7089,52856.0206
2012-02-24 13:15:00,33.77,33.77,33.7,33.73,82145.662664123,19.7089,19.7089,19.6681,19.6856,82145.6627
2012-02-24 13:20:00,33.73,33.75,33.68,33.74,133991.69565705306,19.6856,19.6973,19.6564,19.6914,133991.6957
2012-02-24 13:25:00,33.73,33.73,33.67,33.67,25698.574795196942,19.6856,19.6856,19.6506,19.6506,25698.5748
2012-02-24 13:30:00,33.67,33.73,33.67,33.71,132420.6037481764,19.6506,19.6856,19.6506,19.6739,132420.6037
2012-02-24 13:35:00,33.71,33.74,33.7,33.7,33554.03433958029,19.6739,19.6914,19.6681,19.6681,33554.0343
2012-02-24 13:40:00,33.7,33.7,33.68,33.68,17955.336101447647,19.6681,19.6681,19.6564,19.6564,17955.3361
2012-02-24 13:45:00,33.67,33.7,33.67,33.69,50948.2661878577,19.6506,19.6681,19.6506,19.6623,50948.2662
2012-02-24 13:50:00,33.69,33.71,33.68,33.71,50274.94108405341,19.6623,19.6739,19.6564,19.6739,50274.9411
2012-02-24 13:55:00,33.71,33.74,33.7,33.74,119066.32252272472,19.6739,19.6914,19.6681,19.6914,119066.3225
2012-02-24 14:00:00,33.74,33.75,33.7,33.7,46459.43216249579,19.6914,19.6973,19.6681,19.6681,46459.4322
2012-02-24 14:05:00,33.7,33.7,33.67,33.68,34002.917742116486,19.6681,19.6681,19.6506,19.6564,34002.9177
2012-02-24 14:10:00,33.68,33.7,33.67,33.68,29514.08371675457,19.6564,19.6681,19.6506,19.6564,29514.0837
2012-02-24 14:15:00,33.68,33.71,33.66,33.68,80237.90820334418,19.6564,19.6739,19.6447,19.6564,80237.9082
2012-02-24 14:20:00,33.67,33.69,33.65,33.67,150712.6024015262,19.6506,19.6623,19.6389,19.6506,150712.6024
2012-02-24 14:25:00,33.67,33.7,33.67,33.68,124901.8067556952,19.6506,19.6681,19.6506,19.6564,124901.8068
2012-02-24 14:30:00,33.68,33.7,33.65,33.68,80462.34990461227,19.6564,19.6681,19.6389,19.6564,80462.3499
2012-02-24 14:35:00,33.68,33.7,33.64,33.69,53192.68320053866,19.6564,19.6681,19.6331,19.6623,53192.6832
2012-02-24 14:40:00,33.69,33.7,33.65,33.68,116485.24295814162,19.6623,19.6681,19.6389,19.6564,116485.243
2012-02-24 14:45:00,33.68,33.76,33.67,33.75,49713.83683088318,19.6564,19.7031,19.6506,19.6973,49713.8368
2012-02-24 14:50:00,33.75,33.75,33.67,33.67,64751.43081584558,19.6973,19.6973,19.6506,19.6506,64751.4308
2012-02-24 14:55:00,33.67,33.72,33.67,33.71,72606.89036022892,19.6506,19.6798,19.6506,19.6739,72606.8904
2012-02-24 15:00:00,33.71,33.71,33.67,33.68,76197.95758051846,19.6739,19.6739,19.6506,19.6564,76197.9576
2012-02-24 15:05:00,33.69,33.71,33.68,33.7,69576.92739310964,19.6623,19.6739,19.6564,19.6681,69576.9274
2012-02-24 15:10:00,33.69,33.7,33.68,33.69,12680.9561216474,19.6623,19.6681,19.6564,19.6623,12680.9561
2012-02-24 15:15:00,33.68,33.68,33.67,33.68,21546.403321737176,19.6564,19.6564,19.6506,19.6564,21546.4033
2012-02-24 15:20:00,33.68,33.69,33.67,33.68,34115.13859275053,19.6564,19.6623,19.6506,19.6564,34115.1386
2012-02-24 15:25:00,33.68,33.69,33.67,33.68,53978.229154976994,19.6564,19.6623,19.6506,19.6564,53978.2292
2012-02-24 15:30:00,33.69,33.71,33.64,33.66,129951.74503422737,19.6623,19.6739,19.6331,19.6447,129951.745
2012-02-24 15:35:00,33.66,33.67,33.65,33.67,45786.1070586915,19.6447,19.6506,19.6389,19.6506,45786.1071
2012-02-24 15:40:00,33.67,33.67,33.62,33.65,217596.22937941868,19.6506,19.6506,19.6214,19.6389,217596.2294
2012-02-24 15:45:00,33.65,33.65,33.61,33.63,161822.46661429692,19.6389,19.6389,19.6156,19.6272,161822.4666
2012-02-24 15:50:00,33.63,33.67,33.62,33.66,149029.28964201547,19.6272,19.6506,19.6214,19.6447,149029.2896
2012-02-24 15:55:00,33.66,33.67,33.61,33.66,236785.99483784084,19.6447,19.6506,19.6156,19.6447,236785.9948
2012-02-27 09:30:00,33.34,33.38,33.08,33.11,140051.62159129165,19.458,19.4813,19.3062,19.3238,140051.6216
2012-02-27 09:35:00,33.11,33.22,33.09,33.2,88991.13455279991,19.3238,19.388,19.3121,19.3763,88991.1346
2012-02-27 09:40:00,33.2,33.25,33.16,33.24,74402.4239703737,19.3763,19.4055,19.3529,19.3996,74402.424
2012-02-27 09:45:00,33.23,33.34,33.19,33.27,145438.22242172595,19.3938,19.458,19.3704,19.4171,145438.2224
2012-02-27 09:50:00,33.26,33.4,33.26,33.32,117607.45146448207,19.4113,19.493,19.4113,19.4463,117607.4515
2012-02-27 09:55:00,33.33,33.35,33.29,33.34,75412.41162608012,19.4522,19.4638,19.4288,19.458,75412.4116
2012-02-27 10:00:00,33.33,33.37,33.27,33.31,93255.52687689372,19.4522,19.4755,19.4171,19.4405,93255.5269
2012-02-27 10:05:00,33.31,33.44,33.27,33.42,157221.41173830096,19.4405,19.5164,19.4171,19.5047,157221.4117
2012-02-27 10:10:00,33.43,33.57,33.43,33.48,108068.67916058804,19.5105,19.5922,19.5105,19.5397,108068.6792
2012-02-27 10:15:00,33.48,33.49,33.39,33.43,109751.99192009876,19.5397,19.5455,19.4872,19.5105,109751.9919
2012-02-27 10:20:00,33.43,33.45,33.38,33.4,47132.75726630008,19.5105,19.5222,19.4813,19.493,47132.7573
2012-02-27 10:25:00,33.42,33.54,33.4,33.51,61497.02614745819,19.5047,19.5747,19.493,19.5572,61497.0261
2012-02-27 10:30:00,33.5,33.57,33.48,33.51,90001.12220850633,19.5514,19.5922,19.5397,19.5572,90001.1222
2012-02-27 10:35:00,33.5,33.51,33.45,33.46,45225.00280552126,19.5514,19.5572,19.5222,19.528,45225.0028
2012-02-27 10:40:00,33.45,33.59,33.45,33.59,66883.62697789249,19.5222,19.6039,19.5222,19.6039,66883.627
2012-02-27 10:45:00,33.59,33.61,33.56,33.6,68566.93973740321,19.6039,19.6156,19.5864,19.6097,68566.9397
2012-02-27 10:50:00,33.6,33.61,33.56,33.57,81247.89585905061,19.6097,19.6156,19.5864,19.5922,81247.8959
2012-02-27 10:55:00,33.58,33.59,33.54,33.59,27606.32925597576,19.5981,19.6039,19.5747,19.6039,27606.3293
2012-02-27 11:00:00,33.59,33.61,33.55,33.55,46234.990461227695,19.6039,19.6156,19.5805,19.5805,46234.9905
2012-02-27 11:05:00,33.56,33.6,33.54,33.59,58354.84232970486,19.5864,19.6097,19.5747,19.6039,58354.8423
2012-02-27 11:10:00,33.59,33.59,33.56,33.56,48928.29087644485,19.6039,19.6039,19.5864,19.5864,48928.2909
2012-02-27 11:15:00,33.55,33.6,33.53,33.57,57008.19212209628,19.5805,19.6097,19.5689,19.5922,57008.1921
2012-02-27 11:20:00,33.57,33.66,33.56,33.64,91908.87666928516,19.5922,19.6447,19.5864,19.6331,91908.8767
2012-02-27 11:25:00,33.63,33.64,33.51,33.51,48142.7449220065,19.6272,19.6331,19.5572,19.5572,48142.7449
2012-02-27 11:30:00,33.52,33.52,33.45,33.45,78891.2579957356,19.563,19.563,19.5222,19.5222,78891.258
2012-02-27 11:35:00,33.45,33.54,33.44,33.52,38155.08921557625,19.5222,19.5747,19.5164,19.563,38155.0892
2012-02-27 11:40:00,33.52,33.59,33.52,33.53,61048.14274492201,19.563,19.6039,19.563,19.5689,61048.1427
2012-02-27 11:45:00,33.53,33.56,33.48,33.55,50723.824486589605,19.5689,19.5864,19.5397,19.5805,50723.8245
2012-02-27 11:50:00,33.55,33.59,33.55,33.58,38267.3100662103,19.5805,19.6039,19.5805,19.5981,38267.3101
2012-02-27 11:55:00,33.57,33.63,33.57,33.61,53529.3457524408,19.5922,19.6272,19.5922,19.6156,53529.3458
2012-02-27 12:00:00,33.61,33.67,33.58,33.66,65761.41847155201,19.6156,19.6506,19.5981,19.6447,65761.4185
2012-02-27 12:05:00,33.66,33.71,33.66,33.67,76759.0618336887,19.6447,19.6739,19.6447,19.6506,76759.0618
2012-02-27 12:10:00,33.67,33.72,33.67,33.7,19301.98630905622,19.6506,19.6798,19.6506,19.6681,19301.9863
2012-02-27 12:15:00,33.7,33.72,33.63,33.64,40287.28537762316,19.6681,19.6798,19.6272,19.6331,40287.2854
2012-02-27 12:20:00,33.64,33.65,33.6,33.6,39501.73942318482,19.6331,19.6389,19.6097,19.6097,39501.7394
2012-02-27 12:25:00,33.6,33.63,33.59,33.63,18516.440354617887,19.6097,19.6272,19.6039,19.6272,18516.4404
2012-02-27 12:30:00,33.63,33.67,33.62,33.65,32319.604982605768,19.6272,19.6506,19.6214,19.6389,32319.605
2012-02-27 12:35:00,33.65,33.71,33.65,33.69,41072.8313320615,19.6389,19.6739,19.6389,19.6623,41072.8313
2012-02-27 12:40:00,33.7,33.75,33.69,33.75,49489.39512961508,19.6681,19.6973,19.6623,19.6973,49489.3951
2012-02-27 12:45:00,33.75,33.77,33.73,33.77,40287.28537762316,19.6973,19.7089,19.6856,19.7089,40287.2854
2012-02-27 12:50:00,33.77,33.84,33.75,33.83,90113.3430591404,19.7089,19.7498,19.6973,19.744,90113.3431
2012-02-27 12:55:00,33.83,33.83,33.75,33.75,42643.923240938166,19.744,19.744,19.6973,19.6973,42643.9232
2012-02-27 13:00:00,33.75,33.78,33.74,33.75,27718.550106609808,19.6973,19.7148,19.6914,19.6973,27718.5501
2012-02-27 13:05:00,33.75,33.78,33.74,33.77,52631.57894736842,19.6973,19.7148,19.6914,19.7089,52631.5789
2012-02-27 13:10:00,33.78,33.79,33.74,33.74,22893.05352934575,19.7148,19.7206,19.6914,19.6914,22893.0535
2012-02-27 13:15:00,33.73,33.75,33.73,33.74,19189.76545842217,19.6856,19.6973,19.6856,19.6914,19189.7655
2012-02-27 13:20:00,33.74,33.78,33.74,33.77,27830.77095724385,19.6914,19.7148,19.6914,19.7089,27830.771
2012-02-27 13:25:00,33.77,33.79,33.75,33.78,47244.97811693412,19.7089,19.7206,19.6973,19.7148,47244.9781
2012-02-27 13:30:00,33.77,33.8,33.75,33.79,55998.20446638985,19.7089,19.7265,19.6973,19.7206,55998.2045
2012-02-27 13:35:00,33.8,33.82,33.78,33.81,30860.733924363147,19.7265,19.7381,19.7148,19.7323,30860.7339
2012-02-27 13:40:00,33.81,33.84,33.79,33.84,36247.33475479744,19.7323,19.7498,19.7206,19.7498,36247.3348
2012-02-27 13:45:00,33.84,33.84,33.71,33.78,156548.0866344967,19.7498,19.7498,19.6739,19.7148,156548.0866
2012-02-27 13:50:00,33.78,33.78,33.72,33.74,220289.52979463583,19.7148,19.7148,19.6798,19.6914,220289.5298
2012-02-27 13:55:00,33.75,33.75,33.7,33.72,26035.23734709909,19.6973,19.6973,19.6681,19.6798,26035.2373
2012-02-27 14:00:00,33.73,33.75,33.71,33.75,34002.917742116486,19.6856,19.6973,19.6739,19.6973,34002.9177
2012-02-27 14:05:00,33.75,33.81,33.75,33.81,76759.0618336887,19.6973,19.7323,19.6973,19.7323,76759.0618
2012-02-27 14:10:00,33.81,33.88,33.79,33.86,212097.40769835035,19.7323,19.7731,19.7206,19.7615,212097.4077
2012-02-27 14:15:00,33.86,33.96,33.86,33.93,141398.27179890024,19.7615,19.8198,19.7615,19.8023,141398.2718
2012-02-27 14:20:00,33.92,33.95,33.91,33.94,153854.78621927954,19.7965,19.814,19.7907,19.8082,153854.7862
2012-02-27 14:25:00,33.94,33.95,33.91,33.92,72606.89036022892,19.8082,19.814,19.7907,19.7965,72606.8904
2012-02-27 14:30:00,33.92,33.94,33.88,33.91,269217.82067108067,19.7965,19.8082,19.7731,19.7907,269217.8207
2012-02-27 14:35:00,33.91,33.94,33.9,33.92,62507.01380316463,19.7907,19.8082,19.7848,19.7965,62507.0138
2012-02-27 14:40:00,33.92,33.98,33.92,33.96,50050.49938278532,19.7965,19.8315,19.7965,19.8198,50050.4994
2012-02-27 14:45:00,33.96,34.0,33.95,33.99,42756.14409157221,19.8198,19.8432,19.814,19.8373,42756.1441
2012-02-27 14:50:00,33.99,34.02,33.97,33.98,96734.3732465492,19.8373,19.8549,19.8257,19.8315,96734.3732
2012-02-27 14:55:00,33.99,34.0,33.98,33.99,49040.51172707889,19.8373,19.8432,19.8315,19.8373,49040.5117
2012-02-27 15:00:00,33.99,34.09,33.99,34.08,192570.979688026,19.8373,19.8957,19.8373,19.8899,192570.9797
2012-02-27 15:05:00,34.08,34.1,34.04,34.07,116373.02210750755,19.8899,19.9015,19.8665,19.884,116373.0221
2012-02-27 15:10:00,34.06,34.08,34.0,34.0,101896.5323757154,19.8782,19.8899,19.8432,19.8432,101896.5324
2012-02-27 15:15:00,34.02,34.03,33.93,33.99,143418.2471103131,19.8549,19.8607,19.8023,19.8373,143418.2471
2012-02-27 15:20:00,33.99,34.06,33.98,33.99,241835.933116373,19.8373,19.8782,19.8315,19.8373,241835.9331
2012-02-27 15:25:00,34.0,34.03,34.0,34.01,119066.32252272472,19.8432,19.8607,19.8432,19.849,119066.3225
2012-02-27 15:30:00,34.01,34.06,33.99,34.0,110537.53787453708,19.849,19.8782,19.8373,19.8432,110537.5379
2012-02-27 15:35:00,34.01,34.04,33.98,34.01,132869.4871507126,19.849,19.8665,19.8315,19.849,132869.4872
2012-02-27 15:40:00,34.02,34.05,33.99,34.0,127258.4446190102,19.8549,19.8724,19.8373,19.8432,127258.4446
2012-02-27 15:45:00,34.0,34.0,33.92,33.92,223768.3761642913,19.8432,19.8432,19.7965,19.7965,223768.3762
2012-02-27 15:50:00,33.92,34.0,33.92,33.98,250925.82201773088,19.7965,19.8432,19.7965,19.8315,250925.822
2012-02-27 15:55:00,33.98,34.0,33.92,33.92,430366.9621815733,19.8315,19.8432,19.7965,19.7965,430366.9622
2012-02-28 09:30:00,34.0,34.04,33.88,33.94,72045.78610705868,19.8432,19.8665,19.7731,19.8082,72045.7861
2012-02-28 09:35:00,33.94,34.08,33.88,34.01,121759.62293794188,19.8082,19.8899,19.7731,19.849,121759.6229
2012-02-28 09:40:00,34.0,34.03,33.89,33.9,124228.48165189092,19.8432,19.8607,19.779,19.7848,124228.4817
2012-02-28 09:45:00,33.9,34.0,33.82,34.0,316462.7987880148,19.7848,19.8432,19.7381,19.8432,316462.7988
2012-02-28 09:50:00,34.0,34.08,33.99,33.99,105263.15789473684,19.8432,19.8899,19.8373,19.8373,105263.1579
2012-02-28 09:55:00,33.99,34.08,33.93,34.08,78105.71204129727,19.8373,19.8899,19.8023,19.8899,78105.712
2012-02-28 10:00:00,34.09,34.2,34.06,34.16,145774.8849736281,19.8957,19.9599,19.8782,19.9366,145774.885
2012-02-28 10:05:00,34.16,34.19,34.0,34.01,162944.6751206374,19.9366,19.9541,19.8432,19.849,162944.6751
2012-02-28 10:10:00,34.01,34.08,33.92,33.96,135899.45011783188,19.849,19.8899,19.7965,19.8198,135899.4501
2012-02-28 10:15:00,33.97,34.0,33.92,33.95,73392.43631466725,19.8257,19.8432,19.7965,19.814,73392.4363
2012-02-28 10:20:00,33.94,34.0,33.94,33.94,55549.32106385366,19.8082,19.8432,19.8082,19.8082,55549.3211
2012-02-28 10:25:00,33.95,33.99,33.86,33.89,134440.57905958928,19.814,19.8373,19.7615,19.779,134440.5791
2012-02-28 10:30:00,33.9,34.06,33.9,34.05,78217.93289193131,19.7848,19.8782,19.7848,19.8724,78217.9329
2012-02-28 10:35:00,34.06,34.07,33.99,34.0,75187.96992481203,19.8782,19.884,19.8373,19.8432,75187.9699
2012-02-28 10:40:00,34.0,34.06,33.99,34.03,95948.82729211087,19.8432,19.8782,19.8373,19.8607,95948.8273
2012-02-28 10:45:00,34.03,34.03,33.97,33.97,75973.51587925036,19.8607,19.8607,19.8257,19.8257,75973.5159
2012-02-28 10:50:00,33.98,34.0,33.91,33.96,81247.89585905061,19.8315,19.8432,19.7907,19.8198,81247.8959
2012-02-28 10:55:00,33.96,34.04,33.93,34.01,125126.2484569633,19.8198,19.8665,19.8023,19.849,125126.2485
2012-02-28 11:00:00,34.02,34.06,33.96,33.99,131298.39524183594,19.8549,19.8782,19.8198,19.8373,131298.3952
2012-02-28 11:05:00,33.99,34.07,33.96,34.07,88654.47200089776,19.8373,19.884,19.8198,19.884,88654.472
2012-02-28 11:10:00,34.06,34.14,34.04,34.13,87307.82179328919,19.8782,19.9249,19.8665,19.9191,87307.8218
2012-02-28 11:15:00,34.14,34.16,34.11,34.14,53080.46234990461,19.9249,19.9366,19.9074,19.9249,53080.4623
2012-02-28 11:20:00,34.15,34.17,34.12,34.16,53192.68320053866,19.9307,19.9424,19.9132,19.9366,53192.6832
2012-02-28 11:25:00,34.17,34.22,34.16,34.19,72606.89036022892,19.9424,19.9716,19.9366,19.9541,72606.8904
2012-02-28 11:30:00,34.18,34.24,34.18,34.2,69464.70654247559,19.9482,19.9832,19.9482,19.9599,69464.7065
2012-02-28 11:35:00,34.21,34.22,34.16,34.21,35125.12624845696,19.9657,19.9716,19.9366,19.9657,35125.1262
2012-02-28 11:40:00,34.21,34.21,34.15,34.19,68230.27718550107,19.9657,19.9657,19.9307,19.9541,68230.2772
2012-02-28 11:45:00,34.19,34.23,34.17,34.22,51284.928739759845,19.9541,19.9774,19.9424,19.9716,51284.9287
2012-02-28 11:50:00,34.22,34.23,34.18,34.19,54090.45000561104,19.9716,19.9774,19.9482,19.9541,54090.45
2012-02-28 11:55:00,34.2,34.24,34.19,34.22,29514.08371675457,19.9599,19.9832,19.9541,19.9716,29514.0837
2012-02-28 12:00:00,34.22,34.31,34.22,34.3,40399.50622825721,19.9716,20.0241,19.9716,20.0183,40399.5062
2012-02-28 12:05:00,34.29,34.32,34.25,34.29,107283.1332061497,20.0124,20.0299,19.9891,20.0124,107283.1332
2012-02-28 12:10:00,34.29,34.32,34.27,34.27,78217.93289193131,20.0124,20.0299,20.0008,20.0008,78217.9329
2012-02-28 12:15:00,34.27,34.31,34.22,34.3,84053.4171249018,20.0008,20.0241,19.9716,20.0183,84053.4171
2012-02-28 12:20:00,34.3,34.31,34.24,34.27,51621.59129166199,20.0183,20.0241,19.9832,20.0008,51621.5913
2012-02-28 12:25:00,34.27,34.27,34.17,34.2,96061.04814274493,20.0008,20.0008,19.9424,19.9599,96061.0481
2012-02-28 12:30:00,34.2,34.22,34.18,34.2,267197.8453596678,19.9599,19.9716,19.9482,19.9599,267197.8454
2012-02-28 12:35:00,34.2,34.21,34.16,34.19,137133.87947480642,19.9599,19.9657,19.9366,19.9541,137133.8795
2012-02-28 12:40:00,34.2,34.21,34.16,34.18,51172.7078891258,19.9599,19.9657,19.9366,19.9482,51172.7079
2012-02-28 12:45:00,34.18,34.24,34.18,34.21,47918.30322073841,19.9482,19.9832,19.9482,19.9657,47918.3032
2012-02-28 12:50:00,34.22,34.25,34.2,34.25,28616.31691168219,19.9716,19.9891,19.9599,19.9891,28616.3169
2012-02-28 12:55:00,34.25,34.27,34.22,34.23,28055.21265851195,19.9891,20.0008,19.9716,19.9774,28055.2127
2012-02-28 13:00:00,34.22,34.23,34.21,34.22,40848.3896307934,19.9716,19.9774,19.9657,19.9716,40848.3896
2012-02-28 13:05:00,34.22,34.25,34.22,34.22,44663.89855235103,19.9716,19.9891,19.9716,19.9716,44663.8986
2012-02-28 13:10:00,34.22,34.23,34.21,34.23,13354.281225451688,19.9716,19.9774,19.9657,19.9774,13354.2812
2012-02-28 13:15:00,34.23,34.24,34.2,34.21,32880.709235776005,19.9774,19.9832,19.9599,19.9657,32880.7092
2012-02-28 13:20:00,34.21,34.24,34.21,34.22,21883.06587363932,19.9657,19.9832,19.9657,19.9716,21883.0659
2012-02-28 13:25:00,34.23,34.23,34.2,34.2,20087.532263494555,19.9774,19.9774,19.9599,19.9599,20087.5323
2012-02-28 13:30:00,34.19,34.22,34.16,34.22,66771.40612725844,19.9541,19.9716,19.9366,19.9716,66771.4061
2012-02-28 13:35:00,34.21,34.26,34.21,34.24,107283.1332061497,19.9657,19.9949,19.9657,19.9832,107283.1332
2012-02-28 13:40:00,34.25,34.26,34.21,34.24,49489.39512961508,19.9891,19.9949,19.9657,19.9832,49489.3951
2012-02-28 13:45:00,34.23,34.24,34.21,34.23,132757.26630007854,19.9774,19.9832,19.9657,19.9774,132757.2663
2012-02-28 13:50:00,34.22,34.25,34.21,34.22,164627.9878801481,19.9716,19.9891,19.9657,19.9716,164627.9879
2012-02-28 13:55:00,34.22,34.27,34.21,34.26,94377.7353832342,19.9716,20.0008,19.9657,19.9949,94377.7354
2012-02-28 14:00:00,34.25,34.3,34.24,34.28,60823.70104365391,19.9891,20.0183,19.9832,20.0066,60823.701
2012-02-28 14:05:00,34.28,34.29,34.22,34.24,184715.52014364267,20.0066,20.0124,19.9716,19.9832,184715.5201
2012-02-28 14:10:00,34.23,34.25,34.21,34.21,87756.70519582537,19.9774,19.9891,19.9657,19.9657,87756.7052
2012-02-28 14:15:00,34.21,34.24,34.21,34.23,167882.3925485355,19.9657,19.9832,19.9657,19.9774,167882.3925
2012-02-28 14:20:00,34.22,34.24,34.21,34.23,72606.89036022892,19.9716,19.9832,19.9657,19.9774,72606.8904
2012-02-28 14:25:00,34.22,34.23,34.2,34.23,79564.58309953989,19.9716,19.9774,19.9599,19.9774,79564.5831
2012-02-28 14:30:00,34.23,34.24,34.21,34.24,144989.33901918976,19.9774,19.9832,19.9657,19.9832,144989.339
2012-02-28 14:35:00,34.24,34.24,34.18,34.19,54090.45000561104,19.9832,19.9832,19.9482,19.9541,54090.45
2012-02-28 14:40:00,34.19,34.23,34.16,34.19,71148.0193019863,19.9541,19.9774,19.9366,19.9541,71148.0193
2012-02-28 14:45:00,34.18,34.2,34.16,34.16,95387.72303894065,19.9482,19.9599,19.9366,19.9366,95387.723
2012-02-28 14:50:00,34.17,34.2,34.11,34.12,125687.35271013352,19.9424,19.9599,19.9074,19.9132,125687.3527
2012-02-28 14:55:00,34.11,34.13,34.09,34.09,43317.24834474245,19.9074,19.9191,19.8957,19.8957,43317.2483
2012-02-28 15:00:00,34.09,34.14,34.08,34.13,41970.59813713388,19.8957,19.9249,19.8899,19.9191,41970.5981
2012-02-28 15:05:00,34.13,34.13,34.08,34.08,62282.57210189653,19.9191,19.9191,19.8899,19.8899,62282.5721
2012-02-28 15:10:00,34.08,34.08,34.02,34.07,92918.86432499158,19.8899,19.8899,19.8549,19.884,92918.8643
2012-02-28 15:15:00,34.06,34.11,34.06,34.1,61384.80529682415,19.8782,19.9074,19.8782,19.9015,61384.8053
2012-02-28 15:20:00,34.09,34.16,34.09,34.1,74739.08652227583,19.8957,19.9366,19.8957,19.9015,74739.0865
2012-02-28 15:25:00,34.1,34.1,34.08,34.08,39838.40197508697,19.9015,19.9015,19.8899,19.8899,39838.402
2012-02-28 15:30:00,34.08,34.09,34.05,34.06,82145.662664123,19.8899,19.8957,19.8724,19.8782,82145.6627
2012-02-28 15:35:00,34.05,34.08,34.05,34.08,87307.82179328919,19.8724,19.8899,19.8724,19.8899,87307.8218
2012-02-28 15:40:00,34.07,34.11,34.06,34.1,79115.6996970037,19.884,19.9074,19.8782,19.9015,79115.6997
2012-02-28 15:45:00,34.1,34.15,34.1,34.1,122769.61059364828,19.9015,19.9307,19.9015,19.9015,122769.6106
2012-02-28 15:50:00,34.1,34.16,34.09,34.13,211199.640893278,19.9015,19.9366,19.8957,19.9191,211199.6409
2012-02-28 15:55:00,34.13,34.14,34.08,34.13,250701.3803164628,19.9191,19.9249,19.8899,19.9191,250701.3803
2012-02-29 09:30:00,34.12,34.26,34.12,34.24,73616.87801593536,19.9132,19.9949,19.9132,19.9832,73616.878
2012-02-29 09:35:00,34.24,34.42,34.24,34.4,55437.100213219615,19.9832,20.0883,19.9832,20.0766,55437.1002
2012-02-29 09:40:00,34.4,34.45,34.34,34.42,54427.11255751318,20.0766,20.1058,20.0416,20.0883,54427.1126
2012-02-29 09:45:00,34.43,34.57,34.38,34.56,100437.66131747278,20.0941,20.1758,20.065,20.17,100437.6613
2012-02-29 09:50:00,34.56,34.63,34.55,34.63,106273.14555044328,20.17,20.2109,20.1642,20.2109,106273.1456
2012-02-29 09:55:00,34.63,34.66,34.59,34.65,151722.59005723262,20.2109,20.2284,20.1875,20.2225,151722.5901
2012-02-29 10:00:00,34.65,34.73,34.6,34.68,223543.9344630232,20.2225,20.2692,20.1934,20.24,223543.9345
2012-02-29 10:05:00,34.68,34.72,34.6,34.69,183144.428234766,20.24,20.2634,20.1934,20.2459,183144.4282
2012-02-29 10:10:00,34.69,34.74,34.6,34.62,131747.27864437213,20.2459,20.2751,20.1934,20.205,131747.2786
2012-02-29 10:15:00,34.62,34.65,34.49,34.49,107732.01660868588,20.205,20.2225,20.1292,20.1292,107732.0166
2012-02-29 10:20:00,34.49,34.58,34.45,34.56,135001.6833127595,20.1292,20.1817,20.1058,20.17,135001.6833
2012-02-29 10:25:00,34.55,34.64,34.49,34.61,105487.59959600492,20.1642,20.2167,20.1292,20.1992,105487.5996
2012-02-29 10:30:00,34.61,34.62,34.5,34.52,70362.47334754797,20.1992,20.205,20.135,20.1467,70362.4733
2012-02-29 10:35:00,34.52,34.54,34.46,34.49,82145.662664123,20.1467,20.1583,20.1116,20.1292,82145.6627
2012-02-29 10:40:00,34.49,34.49,34.42,34.46,144540.45561665358,20.1292,20.1292,20.0883,20.1116,144540.4556
2012-02-29 10:45:00,34.46,34.47,34.26,34.31,145887.10582426214,20.1116,20.1175,19.9949,20.0241,145887.1058
2012-02-29 10:50:00,34.31,34.33,34.16,34.33,96509.93154528111,20.0241,20.0358,19.9366,20.0358,96509.9315
2012-02-29 10:55:00,34.33,34.45,34.3,34.43,49938.27853215127,20.0358,20.1058,20.0183,20.0941,49938.2785
2012-02-29 11:00:00,34.44,34.45,34.37,34.39,59701.49253731343,20.1,20.1058,20.0591,20.0708,59701.4925
2012-02-29 11:05:00,34.39,34.5,34.38,34.49,65088.09336774772,20.0708,20.135,20.065,20.1292,65088.0934
2012-02-29 11:10:00,34.49,34.53,34.47,34.49,83492.31287173157,20.1292,20.1525,20.1175,20.1292,83492.3129
2012-02-29 11:15:00,34.49,34.53,34.48,34.5,53753.787453708894,20.1292,20.1525,20.1233,20.135,53753.7875
2012-02-29 11:20:00,34.49,34.5,34.32,34.33,77656.82863876107,20.1292,20.135,20.0299,20.0358,77656.8286
2012-02-29 11:25:00,34.33,34.35,34.26,34.26,60038.15508921557,20.0358,20.0474,19.9949,19.9949,60038.1551
2012-02-29 11:30:00,34.25,34.37,34.24,34.32,62058.13040062843,19.9891,20.0591,19.9832,20.0299,62058.1304
2012-02-29 11:35:00,34.32,34.38,34.32,34.34,28728.53776231624,20.0299,20.065,20.0299,20.0416,28728.5378
2012-02-29 11:40:00,34.35,34.42,34.35,34.37,43317.24834474245,20.0474,20.0883,20.0474,20.0591,43317.2483
2012-02-29 11:45:00,34.37,34.42,34.36,34.41,143642.68881158117,20.0591,20.0883,20.0533,20.0825,143642.6888
2012-02-29 11:50:00,34.41,34.45,34.4,34.45,92918.86432499158,20.0825,20.1058,20.0766,20.1058,92918.8643
2012-02-29 11:55:00,34.45,34.48,34.41,34.43,167433.50914599933,20.1058,20.1233,20.0825,20.0941,167433.5091
2012-02-29 12:00:00,34.44,34.46,34.41,34.43,28391.87521041409,20.1,20.1116,20.0825,20.0941,28391.8752
2012-02-29 12:05:00,34.43,34.45,34.39,34.44,55661.54191448771,20.0941,20.1058,20.0708,20.1,55661.5419
2012-02-29 12:10:00,34.42,34.44,34.38,34.41,35910.67220289529,20.0883,20.1,20.065,20.0825,35910.6722
2012-02-29 12:15:00,34.41,34.47,34.41,34.46,39277.29772191673,20.0825,20.1175,20.0825,20.1116,39277.2977
2012-02-29 12:20:00,34.45,34.55,34.45,34.5,47918.30322073841,20.1058,20.1642,20.1058,20.135,47918.3032
2012-02-29 12:25:00,34.49,34.49,34.45,34.45,21209.74076983504,20.1292,20.1292,20.1058,20.1058,21209.7408
2012-02-29 12:30:00,34.46,34.55,34.46,34.53,60823.70104365391,20.1116,20.1642,20.1116,20.1525,60823.701
2012-02-29 12:35:00,34.53,34.53,34.45,34.47,80574.57075524631,20.1525,20.1525,20.1058,20.1175,80574.5708
2012-02-29 12:40:00,34.47,34.5,34.41,34.42,56895.97127146224,20.1175,20.135,20.0825,20.0883,56895.9713
2012-02-29 12:45:00,34.41,34.42,34.37,34.38,37930.64751430816,20.0825,20.0883,20.0591,20.065,37930.6475
2012-02-29 12:50:00,34.37,34.39,34.34,34.36,42868.36494220626,20.0591,20.0708,20.0416,20.0533,42868.3649
2012-02-29 12:55:00,34.35,34.37,34.33,34.35,22668.611828077657,20.0474,20.0591,20.0358,20.0474,22668.6118
2012-02-29 13:00:00,34.35,34.37,34.32,34.32,64302.54741330939,20.0474,20.0591,20.0299,20.0299,64302.5474
2012-02-29 13:05:00,34.32,34.33,34.3,34.33,33554.03433958029,20.0299,20.0358,20.0183,20.0358,33554.0343
2012-02-29 13:10:00,34.33,34.37,34.29,34.29,124116.26080125688,20.0358,20.0591,20.0124,20.0124,124116.2608
2012-02-29 13:15:00,34.28,34.33,34.26,34.3,80013.46650207609,20.0066,20.0358,19.9949,20.0183,80013.4665
2012-02-29 13:20:00,34.31,34.4,34.29,34.39,39277.29772191673,20.0241,20.0766,20.0124,20.0708,39277.2977
2012-02-29 13:25:00,34.39,34.43,34.39,34.4,26596.34160026933,20.0708,20.0941,20.0708,20.0766,26596.3416
2012-02-29 13:30:00,34.39,34.4,34.35,34.4,38379.53091684435,20.0708,20.0766,20.0474,20.0766,38379.5309
2012-02-29 13:35:00,34.41,34.41,34.36,34.37,33441.813488946245,20.0825,20.0825,20.0533,20.0591,33441.8135
2012-02-29 13:40:00,34.36,34.37,34.33,34.35,21883.06587363932,20.0533,20.0591,20.0358,20.0474,21883.0659
2012-02-29 13:45:00,34.35,34.38,34.31,34.37,30075.18796992481,20.0474,20.065,20.0241,20.0591,30075.188
2012-02-29 13:50:00,34.37,34.41,34.36,34.4,28840.758612950285,20.0591,20.0825,20.0533,20.0766,28840.7586
2012-02-29 13:55:00,34.41,34.46,34.41,34.46,17394.23184827741,20.0825,20.1116,20.0825,20.1116,17394.2318
2012-02-29 14:00:00,34.46,34.49,34.45,34.48,35125.12624845696,20.1116,20.1292,20.1058,20.1233,35125.1262
2012-02-29 14:05:00,34.47,34.49,34.45,34.46,55437.100213219615,20.1175,20.1292,20.1058,20.1116,55437.1002
2012-02-29 14:10:00,34.46,34.54,34.46,34.51,173381.21422960385,20.1116,20.1583,20.1116,20.1408,173381.2142
2012-02-29 14:15:00,34.53,34.55,34.47,34.48,96061.04814274493,20.1525,20.1642,20.1175,20.1233,96061.0481
2012-02-29 14:20:00,34.49,34.51,34.45,34.47,70250.25249691392,20.1292,20.1408,20.1058,20.1175,70250.2525
2012-02-29 14:25:00,34.46,34.52,34.46,34.51,49826.05768151722,20.1116,20.1467,20.1116,20.1408,49826.0577
2012-02-29 14:30:00,34.51,34.54,34.47,34.48,70811.35675008416,20.1408,20.1583,20.1175,20.1233,70811.3568
2012-02-29 14:35:00,34.48,34.51,34.47,34.49,48479.40747390865,20.1233,20.1408,20.1175,20.1292,48479.4075
2012-02-29 14:40:00,34.48,34.51,34.46,34.49,64414.76826394344,20.1233,20.1408,20.1116,20.1292,64414.7683
2012-02-29 14:45:00,34.49,34.49,34.45,34.48,45225.00280552126,20.1292,20.1292,20.1058,20.1233,45225.0028
2012-02-29 14:50:00,34.48,34.51,34.48,34.49,46683.87386376388,20.1233,20.1408,20.1233,20.1292,46683.8739
2012-02-29 14:55:00,34.49,34.51,34.42,34.44,72943.55291213107,20.1292,20.1408,20.0883,20.1,72943.5529
2012-02-29 15:00:00,34.44,34.45,34.38,34.38,153854.78621927954,20.1,20.1058,20.065,20.065,153854.7862
2012-02-29 15:05:00,34.39,34.43,34.38,34.41,64975.87251711368,20.0708,20.0941,20.065,20.0825,64975.8725
2012-02-29 15:10:00,34.41,34.48,34.41,34.46,140612.7258444619,20.0825,20.1233,20.0825,20.1116,140612.7258
2012-02-29 15:15:00,34.46,34.47,34.38,34.39,65985.8601728201,20.1116,20.1175,20.065,20.0708,65985.8602
2012-02-29 15:20:00,34.38,34.42,34.34,34.37,93367.74772752776,20.065,20.0883,20.0416,20.0591,93367.7477
2012-02-29 15:25:00,34.37,34.39,34.34,34.37,75973.51587925036,20.0591,20.0708,20.0416,20.0591,75973.5159
2012-02-29 15:30:00,34.36,34.4,34.3,34.3,249915.83436202444,20.0533,20.0766,20.0183,20.0183,249915.8344
2012-02-29 15:35:00,34.3,34.3,34.19,34.24,186959.93715632363,20.0183,20.0183,19.9541,19.9832,186959.9372
2012-02-29 15:40:00,34.24,34.34,34.23,34.33,209067.44473123105,19.9832,20.0416,19.9774,20.0358,209067.4447
2012-02-29 15:45:00,34.32,34.47,34.31,34.45,272921.10874200426,20.0299,20.1175,20.0241,20.1058,272921.1087
2012-02-29 15:50:00,34.45,34.47,34.38,34.43,453821.1199640893,20.1058,20.1175,20.065,20.0941,453821.12
2012-02-29 15:55:00,34.42,34.43,34.35,34.36,576478.5097071036,20.0883,20.0941,20.0474,20.0533,576478.5097
2012-03-01 09:30:00,34.59,34.63,34.41,34.54,109976.43362136684,20.1875,20.2109,20.0825,20.1583,109976.4336
2012-03-01 09:35:00,34.57,34.75,34.57,34.72,95612.16474020873,20.1758,20.2809,20.1758,20.2634,95612.1647
2012-03-01 09:40:00,34.71,34.71,34.52,34.55,103130.96173268992,20.2576,20.2576,20.1467,20.1642,103130.9617
2012-03-01 09:45:00,34.54,34.74,34.54,34.73,54539.33340814723,20.1583,20.2751,20.1583,20.2692,54539.3334
2012-03-01 09:50:00,34.74,34.82,34.67,34.74,156323.64493322858,20.2751,20.3218,20.2342,20.2751,156323.6449
2012-03-01 09:55:00,34.74,34.89,34.72,34.82,73616.87801593536,20.2751,20.3626,20.2634,20.3218,73616.878
2012-03-01 10:00:00,34.79,34.84,34.57,34.64,183144.428234766,20.3042,20.3334,20.1758,20.2167,183144.4282
2012-03-01 10:05:00,34.63,34.69,34.58,34.62,99539.8945124004,20.2109,20.2459,20.1817,20.205,99539.8945
2012-03-01 10:10:00,34.62,34.65,34.59,34.6,68454.71888676916,20.205,20.2225,20.1875,20.1934,68454.7189
2012-03-01 10:15:00,34.6,34.64,34.49,34.49,91459.99326674896,20.1934,20.2167,20.1292,20.1292,91459.9933
2012-03-01 10:20:00,34.49,34.56,34.47,34.52,76646.84098305464,20.1292,20.17,20.1175,20.1467,76646.841
2012-03-01 10:25:00,34.53,34.54,34.47,34.47,126921.78206710806,20.1525,20.1583,20.1175,20.1175,126921.7821
2012-03-01 10:30:00,34.48,34.55,34.48,34.54,144428.2347660195,20.1233,20.1642,20.1233,20.1583,144428.2348
2012-03-01 10:35:00,34.53,34.56,34.51,34.54,238693.7492986197,20.1525,20.17,20.1408,20.1583,238693.7493
2012-03-01 10:40:00,34.53,34.61,34.53,34.6,156772.52833576477,20.1525,20.1992,20.1525,20.1934,156772.5283
2012-03-01 10:45:00,34.6,34.61,34.57,34.6,231960.4982605768,20.1934,20.1992,20.1758,20.1934,231960.4983
2012-03-01 10:50:00,34.59,34.61,34.54,34.57,130737.29098866569,20.1875,20.1992,20.1583,20.1758,130737.291
2012-03-01 10:55:00,34.57,34.72,34.57,34.72,109976.43362136684,20.1758,20.2634,20.1758,20.2634,109976.4336
2012-03-01 11:00:00,34.71,34.78,34.69,34.78,184715.52014364267,20.2576,20.2984,20.2459,20.2984,184715.5201
2012-03-01 11:05:00,34.79,34.84,34.76,34.83,125799.5735607676,20.3042,20.3334,20.2867,20.3276,125799.5736
2012-03-01 11:10:00,34.83,34.87,34.78,34.79,185613.28694871507,20.3276,20.3509,20.2984,20.3042,185613.2869
2012-03-01 11:15:00,34.79,34.84,34.76,34.77,63741.44316013915,20.3042,20.3334,20.2867,20.2926,63741.4432
2012-03-01 11:20:00,34.77,34.8,34.73,34.8,74963.52822354394,20.2926,20.3101,20.2692,20.3101,74963.5282
2012-03-01 11:25:00,34.79,34.84,34.77,34.84,47581.64066883627,20.3042,20.3334,20.2926,20.3334,47581.6407
2012-03-01 11:30:00,34.83,34.87,34.82,34.87,54539.33340814723,20.3276,20.3509,20.3218,20.3509,54539.3334
2012-03-01 11:35:00,34.87,34.87,34.79,34.79,35574.00965099315,20.3509,20.3509,20.3042,20.3042,35574.0097
2012-03-01 11:40:00,34.8,34.85,34.8,34.83,61384.80529682415,20.3101,20.3393,20.3101,20.3276,61384.8053
2012-03-01 11:45:00,34.83,34.87,34.81,34.83,68566.93973740321,20.3276,20.3509,20.3159,20.3276,68566.9397
2012-03-01 11:50:00,34.83,34.85,34.79,34.8,59701.49253731343,20.3276,20.3393,20.3042,20.3101,59701.4925
2012-03-01 11:55:00,34.8,34.82,34.78,34.8,59028.167433509145,20.3101,20.3218,20.2984,20.3101,59028.1674
2012-03-01 12:00:00,34.81,34.82,34.76,34.8,70138.03164627988,20.3159,20.3218,20.2867,20.3101,70138.0316
2012-03-01 12:05:00,34.8,34.83,34.77,34.81,106946.47065424756,20.3101,20.3276,20.2926,20.3159,106946.4707
2012-03-01 12:10:00,34.81,34.88,34.8,34.86,39501.73942318482,20.3159,20.3568,20.3101,20.3451,39501.7394
2012-03-01 12:15:00,34.87,34.88,34.81,34.88,77881.27034002918,20.3509,20.3568,20.3159,20.3568,77881.2703
2012-03-01 12:20:00,34.88,34.91,34.83,34.88,44776.119402985074,20.3568,20.3743,20.3276,20.3568,44776.1194
2012-03-01 12:25:00,34.87,34.88,34.84,34.84,32319.604982605768,20.3509,20.3568,20.3334,20.3334,32319.605
2012-03-01 12:30:00,34.84,34.89,34.84,34.88,29177.42116485243,20.3334,20.3626,20.3334,20.3568,29177.4212
2012-03-01 12:35:00,34.88,34.91,34.86,34.87,48591.6283245427,20.3568,20.3743,20.3451,20.3509,48591.6283
2012-03-01 12:40:00,34.88,34.9,34.86,34.87,40399.50622825721,20.3568,20.3684,20.3451,20.3509,40399.5062
2012-03-01 12:45:00,34.87,34.92,34.86,34.91,29626.30456738862,20.3509,20.3801,20.3451,20.3743,29626.3046
2012-03-01 12:50:00,34.9,34.94,34.88,34.9,84277.8588261699,20.3684,20.3918,20.3568,20.3684,84277.8588
2012-03-01 12:55:00,34.91,34.94,34.9,34.9,56222.64616765795,20.3743,20.3918,20.3684,20.3684,56222.6462
2012-03-01 13:00:00,34.91,34.91,34.82,34.82,54988.21681068342,20.3743,20.3743,20.3218,20.3218,54988.2168
2012-03-01 13:05:00,34.82,34.84,34.8,34.82,34339.580294018626,20.3218,20.3334,20.3101,20.3218,34339.5803
2012-03-01 13:10:00,34.82,34.84,34.78,34.8,53304.90405117271,20.3218,20.3334,20.2984,20.3101,53304.9041
2012-03-01 13:15:00,34.8,34.84,34.79,34.82,52182.69554483223,20.3101,20.3334,20.3042,20.3218,52182.6955
2012-03-01 13:20:00,34.81,34.88,34.81,34.83,65873.63932218606,20.3159,20.3568,20.3159,20.3276,65873.6393
2012-03-01 13:25:00,34.84,34.88,34.84,34.85,37369.54326113792,20.3334,20.3568,20.3334,20.3393,37369.5433
2012-03-01 13:30:00,34.86,34.88,34.85,34.88,62619.234653798674,20.3451,20.3568,20.3393,20.3568,62619.2347
2012-03-01 13:35:00,34.88,34.91,34.84,34.84,42419.48153967007,20.3568,20.3743,20.3334,20.3334,42419.4815
2012-03-01 13:40:00,34.84,34.84,34.79,34.82,33441.813488946245,20.3334,20.3334,20.3042,20.3218,33441.8135
2012-03-01 13:45:00,34.82,34.83,34.81,34.82,22444.17012680956,20.3218,20.3276,20.3159,20.3218,22444.1701
2012-03-01 13:50:00,34.82,34.86,34.81,34.83,58018.17977780271,20.3218,20.3451,20.3159,20.3276,58018.1798
2012-03-01 13:55:00,34.83,34.87,34.83,34.87,69128.04399057344,20.3276,20.3509,20.3276,20.3509,69128.044
2012-03-01 14:00:00,34.87,34.89,34.84,34.86,61721.46784872629,20.3509,20.3626,20.3334,20.3451,61721.4678
2012-03-01 14:05:00,34.85,34.87,34.83,34.86,81023.45415778251,20.3393,20.3509,20.3276,20.3451,81023.4542
2012-03-01 14:10:00,34.87,34.87,34.83,34.83,66098.08102345416,20.3509,20.3509,20.3276,20.3276,66098.081
2012-03-01 14:15:00,34.84,34.86,34.83,34.84,49152.73257771294,20.3334,20.3451,20.3276,20.3334,49152.7326
2012-03-01 14:20:00,34.84,34.84,34.75,34.76,80350.12905397822,20.3334,20.3334,20.2809,20.2867,80350.1291
2012-03-01 14:25:00,34.76,34.77,34.74,34.75,75861.29502861631,20.2867,20.2926,20.2751,20.2809,75861.295
2012-03-01 14:30:00,34.76,34.76,34.73,34.74,61497.02614745819,20.2867,20.2867,20.2692,20.2751,61497.0261
2012-03-01 14:35:00,34.74,34.77,34.74,34.77,39501.73942318482,20.2751,20.2926,20.2751,20.2926,39501.7394
2012-03-01 14:40:00,34.76,34.77,34.73,34.76,40623.9479295253,20.2867,20.2926,20.2692,20.2867,40623.9479
2012-03-01 14:45:00,34.76,34.77,34.74,34.76,31534.05902816743,20.2867,20.2926,20.2751,20.2867,31534.059
2012-03-01 14:50:00,34.76,34.8,34.75,34.79,40399.50622825721,20.2867,20.3101,20.2809,20.3042,40399.5062
2012-03-01 14:55:00,34.79,34.82,34.78,34.79,44663.89855235103,20.3042,20.3218,20.2984,20.3042,44663.8986
2012-03-01 15:00:00,34.79,34.82,34.73,34.74,74290.20311973964,20.3042,20.3218,20.2692,20.2751,74290.2031
2012-03-01 15:05:00,34.74,34.77,34.68,34.69,66546.96442599034,20.2751,20.2926,20.24,20.2459,66546.9644
2012-03-01 15:10:00,34.7,34.7,34.62,34.64,95275.50218830658,20.2517,20.2517,20.205,20.2167,95275.5022
2012-03-01 15:15:00,34.63,34.65,34.56,34.57,92582.20177308944,20.2109,20.2225,20.17,20.1758,92582.2018
2012-03-01 15:20:00,34.56,34.63,34.53,34.57,76871.28268432274,20.17,20.2109,20.1525,20.1758,76871.2827
2012-03-01 15:25:00,34.58,34.69,34.57,34.68,70025.81079564583,20.1817,20.2459,20.1758,20.24,70025.8108
2012-03-01 15:30:00,34.67,34.69,34.6,34.61,88542.25115026372,20.2342,20.2459,20.1934,20.1992,88542.2512
2012-03-01 15:35:00,34.62,34.64,34.53,34.59,95724.38559084278,20.205,20.2167,20.1525,20.1875,95724.3856
2012-03-01 15:40:00,34.58,34.64,34.56,34.61,109751.99192009876,20.1817,20.2167,20.17,20.1992,109751.9919
2012-03-01 15:45:00,34.61,34.69,34.61,34.69,97295.47749971945,20.1992,20.2459,20.1992,20.2459,97295.4775
2012-03-01 15:50:00,34.69,34.74,34.68,34.74,116148.58040623947,20.2459,20.2751,20.24,20.2751,116148.5804
2012-03-01 15:55:00,34.74,34.77,34.68,34.74,397598.4737964314,20.2751,20.2926,20.24,20.2751,397598.4738
2012-03-02 09:30:00,34.72,34.78,34.58,34.64,54202.67085624509,20.2634,20.2984,20.1817,20.2167,54202.6709
2012-03-02 09:35:00,34.64,34.72,34.64,34.68,32319.604982605768,20.2167,20.2634,20.2167,20.24,32319.605
2012-03-02 09:40:00,34.68,34.73,34.66,34.66,61048.14274492201,20.24,20.2692,20.2284,20.2284,61048.1427
2012-03-02 09:45:00,34.67,34.7,34.54,34.55,108854.22511502636,20.2342,20.2517,20.1583,20.1642,108854.2251
2012-03-02 09:50:00,34.55,34.58,34.5,34.53,96509.93154528111,20.1642,20.1817,20.135,20.1525,96509.9315
2012-03-02 09:55:00,34.54,34.54,34.37,34.42,69352.48569184155,20.1583,20.1583,20.0591,20.0883,69352.4857
2012-03-02 10:00:00,34.42,34.49,34.37,34.42,80350.12905397822,20.0883,20.1292,20.0591,20.0883,80350.1291
2012-03-02 10:05:00,34.42,34.49,34.41,34.47,70250.25249691392,20.0883,20.1292,20.0825,20.1175,70250.2525
2012-03-02 10:10:00,34.47,34.61,34.46,34.59,43205.027494108406,20.1175,20.1992,20.1116,20.1875,43205.0275
2012-03-02 10:15:00,34.6,34.7,34.6,34.67,34002.917742116486,20.1934,20.2517,20.1934,20.2342,34002.9177
2012-03-02 10:20:00,34.67,34.71,34.64,34.68,58691.504881607,20.2342,20.2576,20.2167,20.24,58691.5049
2012-03-02 10:25:00,34.69,34.75,34.65,34.65,57120.41297273033,20.2459,20.2809,20.2225,20.2225,57120.413
2012-03-02 10:30:00,34.65,34.66,34.53,34.54,42980.58579284031,20.2225,20.2284,20.1525,20.1583,42980.5858
2012-03-02 10:35:00,34.54,34.57,34.5,34.5,64639.209965211536,20.1583,20.1758,20.135,20.135,64639.21
2012-03-02 10:40:00,34.5,34.51,34.43,34.44,94602.1770845023,20.135,20.1408,20.0941,20.1,94602.1771
2012-03-02 10:45:00,34.45,34.45,34.36,34.38,96173.26899337897,20.1058,20.1058,20.0533,20.065,96173.269
2012-03-02 10:50:00,34.37,34.51,34.37,34.48,63404.78060823701,20.0591,20.1408,20.0591,20.1233,63404.7806
2012-03-02 10:55:00,34.49,34.51,34.44,34.44,60935.92189428795,20.1292,20.1408,20.1,20.1,60935.9219
2012-03-02 11:00:00,34.45,34.49,34.44,34.45,80911.23330714846,20.1058,20.1292,20.1,20.1058,80911.2333
2012-03-02 11:05:00,34.45,34.5,34.42,34.5,57569.29637526653,20.1058,20.135,20.0883,20.135,57569.2964
2012-03-02 11:10:00,34.49,34.5,34.39,34.41,46908.31556503198,20.1292,20.135,20.0708,20.0825,46908.3156
2012-03-02 11:15:00,34.41,34.41,34.33,34.39,33329.5926383122,20.0825,20.0825,20.0358,20.0708,33329.5926
2012-03-02 11:20:00,34.39,34.44,34.37,34.43,25474.13309392885,20.0708,20.1,20.0591,20.0941,25474.1331
2012-03-02 11:25:00,34.42,34.44,34.35,34.35,26933.00415217147,20.0883,20.1,20.0474,20.0474,26933.0042
2012-03-02 11:30:00,34.35,34.38,34.34,34.35,24127.48288632028,20.0474,20.065,20.0416,20.0474,24127.4829
2012-03-02 11:35:00,34.35,34.41,34.34,34.41,40848.3896307934,20.0474,20.0825,20.0416,20.0825,40848.3896
2012-03-02 11:40:00,34.4,34.4,34.26,34.31,92357.76007182134,20.0766,20.0766,19.9949,20.0241,92357.7601
2012-03-02 11:45:00,34.31,34.33,34.24,34.28,39389.518572550776,20.0241,20.0358,19.9832,20.0066,39389.5186
2012-03-02 11:50:00,34.28,34.3,34.26,34.29,22444.17012680956,20.0066,20.0183,19.9949,20.0124,22444.1701
2012-03-02 11:55:00,34.3,34.33,34.29,34.3,24351.92458758837,20.0183,20.0358,20.0124,20.0183,24351.9246
2012-03-02 12:00:00,34.31,34.34,34.27,34.33,37481.76411177197,20.0241,20.0416,20.0008,20.0358,37481.7641
2012-03-02 12:05:00,34.33,34.35,34.29,34.34,43429.4691953765,20.0358,20.0474,20.0124,20.0416,43429.4692
2012-03-02 12:10:00,34.35,34.35,34.31,34.31,21321.961620469083,20.0474,20.0474,20.0241,20.0241,21321.9616
2012-03-02 12:15:00,34.32,34.32,34.24,34.31,44439.45685108293,20.0299,20.0299,19.9832,20.0241,44439.4569
2012-03-02 12:20:00,34.31,34.34,34.26,34.33,67444.73123106273,20.0241,20.0416,19.9949,20.0358,67444.7312
2012-03-02 12:25:00,34.34,34.36,34.31,34.33,67444.73123106273,20.0416,20.0533,20.0241,20.0358,67444.7312
2012-03-02 12:30:00,34.33,34.38,34.29,34.38,49377.17427898103,20.0358,20.065,20.0124,20.065,49377.1743
2012-03-02 12:35:00,34.38,34.39,34.33,34.37,16608.685893839076,20.065,20.0708,20.0358,20.0591,16608.6859
2012-03-02 12:40:00,34.38,34.39,34.34,34.37,7182.13444057906,20.065,20.0708,20.0416,20.0591,7182.1344
2012-03-02 12:45:00,34.36,34.39,34.35,34.39,13242.06037481764,20.0533,20.0708,20.0474,20.0708,13242.0604
2012-03-02 12:50:00,34.4,34.41,34.36,34.36,15710.919088766692,20.0766,20.0825,20.0533,20.0533,15710.9191
2012-03-02 12:55:00,34.36,34.4,34.34,34.37,19975.31141286051,20.0533,20.0766,20.0416,20.0591,19975.3114
2012-03-02 13:00:00,34.36,34.41,34.35,34.41,19301.98630905622,20.0533,20.0825,20.0474,20.0825,19301.9863
2012-03-02 13:05:00,34.41,34.41,34.29,34.33,49377.17427898103,20.0825,20.0825,20.0124,20.0358,49377.1743
2012-03-02 13:10:00,34.33,34.33,34.25,34.26,27942.9918078779,20.0358,20.0358,19.9891,19.9949,27942.9918
2012-03-02 13:15:00,34.27,34.31,34.26,34.27,20424.1948153967,20.0008,20.0241,19.9949,20.0008,20424.1948
2012-03-02 13:20:00,34.28,34.28,34.23,34.25,27718.550106609808,20.0066,20.0066,19.9774,19.9891,27718.5501
2012-03-02 13:25:00,34.25,34.33,34.25,34.33,31421.838177533384,19.9891,20.0358,19.9891,20.0358,31421.8382
2012-03-02 13:30:00,34.32,34.37,34.32,34.34,23341.93693188194,20.0299,20.0591,20.0299,20.0416,23341.9369
2012-03-02 13:35:00,34.33,34.35,34.32,34.33,25025.24969139266,20.0358,20.0474,20.0299,20.0358,25025.2497
2012-03-02 13:40:00,34.33,34.39,34.33,34.38,20648.6365166648,20.0358,20.0708,20.0358,20.065,20648.6365
2012-03-02 13:45:00,34.39,34.39,34.3,34.33,32656.26753450791,20.0708,20.0708,20.0183,20.0358,32656.2675
2012-03-02 13:50:00,34.34,34.36,34.33,34.36,25361.9122432948,20.0416,20.0533,20.0358,20.0533,25361.9122
2012-03-02 13:55:00,34.36,34.38,34.34,34.37,24464.145438222426,20.0533,20.065,20.0416,20.0591,24464.1454
2012-03-02 14:00:00,34.38,34.41,34.38,34.4,25698.574795196942,20.065,20.0825,20.065,20.0766,25698.5748
2012-03-02 14:05:00,34.4,34.41,34.33,34.35,95275.50218830658,20.0766,20.0825,20.0358,20.0474,95275.5022
2012-03-02 14:10:00,34.34,34.34,34.29,34.29,106946.47065424756,20.0416,20.0416,20.0124,20.0124,106946.4707
2012-03-02 14:15:00,34.29,34.34,34.29,34.34,61384.80529682415,20.0124,20.0416,20.0124,20.0416,61384.8053
2012-03-02 14:20:00,34.34,34.39,34.33,34.36,319717.2034564022,20.0416,20.0708,20.0358,20.0533,319717.2035
2012-03-02 14:25:00,34.36,34.39,34.33,34.33,21770.84502300528,20.0533,20.0708,20.0358,20.0358,21770.845
2012-03-02 14:30:00,34.33,34.37,34.32,34.33,33778.476040848385,20.0358,20.0591,20.0299,20.0358,33778.476
2012-03-02 14:35:00,34.32,34.37,34.32,34.36,23790.82033441813,20.0299,20.0591,20.0299,20.0533,23790.8203
2012-03-02 14:40:00,34.36,34.4,34.33,34.4,47020.53641566603,20.0533,20.0766,20.0358,20.0766,47020.5364
2012-03-02 14:45:00,34.4,34.44,34.4,34.44,29177.42116485243,20.0766,20.1,20.0766,20.1,29177.4212
2012-03-02 14:50:00,34.43,34.44,34.38,34.4,39613.96027381888,20.0941,20.1,20.065,20.0766,39613.9603
2012-03-02 14:55:00,34.41,34.41,34.33,34.33,63965.88486140725,20.0825,20.0825,20.0358,20.0358,63965.8849
2012-03-02 15:00:00,34.34,34.41,34.34,34.36,34676.24284592077,20.0416,20.0825,20.0416,20.0533,34676.2428
2012-03-02 15:05:00,34.36,34.37,34.32,34.33,39950.62282572102,20.0533,20.0591,20.0299,20.0358,39950.6228
2012-03-02 15:10:00,34.33,34.35,34.32,34.33,43766.13174727864,20.0358,20.0474,20.0299,20.0358,43766.1317
2012-03-02 15:15:00,34.32,34.33,34.29,34.29,26259.679048367187,20.0299,20.0358,20.0124,20.0124,26259.679
2012-03-02 15:20:00,34.29,34.29,34.24,34.24,122881.83144428236,20.0124,20.0124,19.9832,19.9832,122881.8314
2012-03-02 15:25:00,34.25,34.32,34.24,34.31,56334.867018292,19.9891,20.0299,19.9832,20.0241,56334.867
2012-03-02 15:30:00,34.32,34.41,34.32,34.41,69576.92739310964,20.0299,20.0825,20.0299,20.0825,69576.9274
2012-03-02 15:35:00,34.41,34.41,34.32,34.32,92133.31837055324,20.0825,20.0825,20.0299,20.0299,92133.3184
2012-03-02 15:40:00,34.32,34.39,34.29,34.31,79003.47884636965,20.0299,20.0708,20.0124,20.0241,79003.4788
2012-03-02 15:45:00,34.32,34.34,34.29,34.33,61497.02614745819,20.0299,20.0416,20.0124,20.0358,61497.0261
2012-03-02 15:50:00,34.33,34.34,34.27,34.3,114353.04679609471,20.0358,20.0416,20.0008,20.0183,114353.0468
2012-03-02 15:55:00,34.3,34.3,34.26,34.26,236898.2156884749,20.0183,20.0183,19.9949,19.9949,236898.2157
2012-03-05 09:30:00,34.37,34.4,34.19,34.2,109751.99192009876,20.0591,20.0766,19.9541,19.9599,109751.9919
2012-03-05 09:35:00,34.2,34.22,34.06,34.1,64975.87251711368,19.9599,19.9716,19.8782,19.9015,64975.8725
2012-03-05 09:40:00,34.09,34.11,33.95,33.98,69913.58994501177,19.8957,19.9074,19.814,19.8315,69913.5899
2012-03-05 09:45:00,33.97,34.09,33.96,34.08,99764.33621366847,19.8257,19.8957,19.8198,19.8899,99764.3362
2012-03-05 09:50:00,34.09,34.3,34.08,34.3,98417.68600605991,19.8957,20.0183,19.8899,20.0183,98417.686
2012-03-05 09:55:00,34.29,34.47,34.29,34.45,139827.17989002354,20.0124,20.1175,20.0124,20.1058,139827.1799
2012-03-05 10:00:00,34.44,34.57,34.42,34.57,160588.0372573224,20.1,20.1758,20.0883,20.1758,160588.0373
2012-03-05 10:05:00,34.57,34.72,34.57,34.71,180787.790371451,20.1758,20.2634,20.1758,20.2576,180787.7904
2012-03-05 10:10:00,34.72,34.74,34.65,34.68,153181.46111547525,20.2634,20.2751,20.2225,20.24,153181.4611
2012-03-05 10:15:00,34.69,34.72,34.64,34.7,179553.36101447648,20.2459,20.2634,20.2167,20.2517,179553.361
2012-03-05 10:20:00,34.71,34.72,34.59,34.63,137021.65862417236,20.2576,20.2634,20.1875,20.2109,137021.6586
2012-03-05 10:25:00,34.63,34.65,34.56,34.63,121310.73953540568,20.2109,20.2225,20.17,20.2109,121310.7395
2012-03-05 10:30:00,34.63,34.74,34.61,34.74,157782.5159914712,20.2109,20.2751,20.1992,20.2751,157782.516
2012-03-05 10:35:00,34.74,34.82,34.73,34.82,163618.0002244417,20.2751,20.3218,20.2692,20.3218,163618.0002
2012-03-05 10:40:00,34.82,34.88,34.78,34.78,158680.2827965436,20.3218,20.3568,20.2984,20.2984,158680.2828
2012-03-05 10:45:00,34.78,34.8,34.73,34.77,111435.30467960949,20.2984,20.3101,20.2692,20.2926,111435.3047
2012-03-05 10:50:00,34.77,34.78,34.71,34.74,92133.31837055324,20.2926,20.2984,20.2576,20.2751,92133.3184
2012-03-05 10:55:00,34.74,34.75,34.69,34.75,102120.9740769835,20.2751,20.2809,20.2459,20.2809,102120.9741
2012-03-05 11:00:00,34.74,34.78,34.69,34.71,108068.67916058804,20.2751,20.2984,20.2459,20.2576,108068.6792
2012-03-05 11:05:00,34.71,34.78,34.71,34.78,87756.70519582537,20.2576,20.2984,20.2576,20.2984,87756.7052
2012-03-05 11:10:00,34.77,34.78,34.7,34.7,68903.60228930535,20.2926,20.2984,20.2517,20.2517,68903.6023
2012-03-05 11:15:00,34.71,34.75,34.65,34.7,95163.28133767254,20.2576,20.2809,20.2225,20.2517,95163.2813
2012-03-05 11:20:00,34.69,34.74,34.67,34.7,69015.8231399394,20.2459,20.2751,20.2342,20.2517,69015.8231
2012-03-05 11:25:00,34.69,34.71,34.67,34.7,28391.87521041409,20.2459,20.2576,20.2342,20.2517,28391.8752
2012-03-05 11:30:00,34.69,34.69,34.64,34.68,48030.524071372456,20.2459,20.2459,20.2167,20.24,48030.5241
2012-03-05 11:35:00,34.67,34.69,34.64,34.65,74177.98226910559,20.2342,20.2459,20.2167,20.2225,74177.9823
2012-03-05 11:40:00,34.65,34.71,34.65,34.66,82482.32521602513,20.2225,20.2576,20.2225,20.2284,82482.3252
2012-03-05 11:45:00,34.65,34.7,34.64,34.66,58018.17977780271,20.2225,20.2517,20.2167,20.2284,58018.1798
2012-03-05 11:50:00,34.65,34.67,34.57,34.57,51846.032992930086,20.2225,20.2342,20.1758,20.1758,51846.033
2012-03-05 11:55:00,34.58,34.59,34.52,34.53,50162.72023341936,20.1817,20.1875,20.1467,20.1525,50162.7202
2012-03-05 12:00:00,34.53,34.56,34.49,34.49,37032.880709235775,20.1525,20.17,20.1292,20.1292,37032.8807
2012-03-05 12:05:00,34.5,34.57,34.49,34.57,40287.28537762316,20.135,20.1758,20.1292,20.1758,40287.2854
2012-03-05 12:10:00,34.57,34.59,34.56,34.57,38267.3100662103,20.1758,20.1875,20.17,20.1758,38267.3101
2012-03-05 12:15:00,34.57,34.57,34.5,34.53,29514.08371675457,20.1758,20.1758,20.135,20.1525,29514.0837
2012-03-05 12:20:00,34.53,34.54,34.45,34.48,100886.54472000895,20.1525,20.1583,20.1058,20.1233,100886.5447
2012-03-05 12:25:00,34.48,34.49,34.44,34.45,35461.78880035911,20.1233,20.1292,20.1,20.1058,35461.7888
2012-03-05 12:30:00,34.45,34.46,34.41,34.41,34339.580294018626,20.1058,20.1116,20.0825,20.0825,34339.5803
2012-03-05 12:35:00,34.41,34.45,34.4,34.44,38716.19346874649,20.0825,20.1058,20.0766,20.1,38716.1935
2012-03-05 12:40:00,34.45,34.48,34.44,34.47,44663.89855235103,20.1058,20.1233,20.1,20.1175,44663.8986
2012-03-05 12:45:00,34.46,34.48,34.46,34.47,17618.673549545503,20.1116,20.1233,20.1116,20.1175,17618.6735
2012-03-05 12:50:00,34.47,34.49,34.4,34.4,42082.818987767925,20.1175,20.1292,20.0766,20.0766,42082.819
2012-03-05 12:55:00,34.4,34.41,34.35,34.35,26933.00415217147,20.0766,20.0825,20.0474,20.0474,26933.0042
2012-03-05 13:00:00,34.36,34.41,34.35,34.41,46796.094714397936,20.0533,20.0825,20.0474,20.0825,46796.0947
2012-03-05 13:05:00,34.41,34.46,34.4,34.4,40623.9479295253,20.0825,20.1116,20.0766,20.0766,40623.9479
2012-03-05 13:10:00,34.4,34.44,34.39,34.44,47469.41981820222,20.0766,20.1,20.0708,20.1,47469.4198
2012-03-05 13:15:00,34.44,34.49,34.43,34.46,35574.00965099315,20.1,20.1292,20.0941,20.1116,35574.0097
2012-03-05 13:20:00,34.46,34.47,34.43,34.46,48816.07002581079,20.1116,20.1175,20.0941,20.1116,48816.07
2012-03-05 13:25:00,34.46,34.49,34.43,34.49,56110.4253170239,20.1116,20.1292,20.0941,20.1292,56110.4253
2012-03-05 13:30:00,34.49,34.52,34.47,34.51,36808.43900796768,20.1292,20.1467,20.1175,20.1408,36808.439
2012-03-05 13:35:00,34.51,34.53,34.47,34.49,66659.1852766244,20.1408,20.1525,20.1175,20.1292,66659.1853
2012-03-05 13:40:00,34.49,34.49,34.48,34.49,63741.44316013915,20.1292,20.1292,20.1233,20.1292,63741.4432
2012-03-05 13:45:00,34.49,34.5,34.49,34.49,35349.56794972506,20.1292,20.135,20.1292,20.1292,35349.5679
2012-03-05 13:50:00,34.49,34.51,34.41,34.46,76197.95758051846,20.1292,20.1408,20.0825,20.1116,76197.9576
2012-03-05 13:55:00,34.46,34.47,34.4,34.4,42531.70239030412,20.1116,20.1175,20.0766,20.0766,42531.7024
2012-03-05 14:00:00,34.39,34.46,34.38,34.44,54202.67085624509,20.0708,20.1116,20.065,20.1,54202.6709
2012-03-05 14:05:00,34.45,34.48,34.44,34.47,40511.72707889126,20.1058,20.1233,20.1,20.1175,40511.7271
2012-03-05 14:10:00,34.46,34.48,34.42,34.44,53080.46234990461,20.1116,20.1233,20.0883,20.1,53080.4623
2012-03-05 14:15:00,34.43,34.48,34.42,34.47,35237.34709909101,20.0941,20.1233,20.0883,20.1175,35237.3471
2012-03-05 14:20:00,34.47,34.5,34.45,34.47,50723.824486589605,20.1175,20.135,20.1058,20.1175,50723.8245
2012-03-05 14:25:00,34.47,34.54,34.45,34.53,82706.76691729322,20.1175,20.1583,20.1058,20.1525,82706.7669
2012-03-05 14:30:00,34.53,34.55,34.43,34.45,90674.44731231064,20.1525,20.1642,20.0941,20.1058,90674.4473
2012-03-05 14:35:00,34.45,34.48,34.43,34.47,42082.818987767925,20.1058,20.1233,20.0941,20.1175,42082.819
2012-03-05 14:40:00,34.48,34.49,34.43,34.43,57457.07552463248,20.1233,20.1292,20.0941,20.0941,57457.0755
2012-03-05 14:45:00,34.44,34.46,34.44,34.46,41858.37728649983,20.1,20.1116,20.1,20.1116,41858.3773
2012-03-05 14:50:00,34.46,34.49,34.46,34.48,46908.31556503198,20.1116,20.1292,20.1116,20.1233,46908.3156
2012-03-05 14:55:00,34.47,34.54,34.46,34.5,68679.16058803725,20.1175,20.1583,20.1116,20.135,68679.1606
2012-03-05 15:00:00,34.5,34.51,34.49,34.5,59701.49253731343,20.135,20.1408,20.1292,20.135,59701.4925
2012-03-05 15:05:00,34.51,34.51,34.47,34.48,49713.83683088318,20.1408,20.1408,20.1175,20.1233,49713.8368
2012-03-05 15:10:00,34.48,34.49,34.46,34.49,45225.00280552126,20.1233,20.1292,20.1116,20.1292,45225.0028
2012-03-05 15:15:00,34.49,34.5,34.45,34.5,46234.990461227695,20.1292,20.135,20.1058,20.135,46234.9905
2012-03-05 15:20:00,34.5,34.51,34.48,34.51,67220.28952979464,20.135,20.1408,20.1233,20.1408,67220.2895
2012-03-05 15:25:00,34.51,34.51,34.47,34.48,48703.84917517674,20.1408,20.1408,20.1175,20.1233,48703.8492
2012-03-05 15:30:00,34.48,34.49,34.44,34.46,46571.65301312984,20.1233,20.1292,20.1,20.1116,46571.653
2012-03-05 15:35:00,34.46,34.5,34.46,34.48,74177.98226910559,20.1116,20.135,20.1116,20.1233,74177.9823
2012-03-05 15:40:00,34.49,34.49,34.45,34.46,75187.96992481203,20.1292,20.1292,20.1058,20.1116,75187.9699
2012-03-05 15:45:00,34.46,34.52,34.45,34.48,104253.1702390304,20.1116,20.1467,20.1058,20.1233,104253.1702
2012-03-05 15:50:00,34.47,34.48,34.44,34.46,111210.86297834136,20.1175,20.1233,20.1,20.1116,111210.863
2012-03-05 15:55:00,34.45,34.49,34.42,34.45,211199.640893278,20.1058,20.1292,20.0883,20.1058,211199.6409
2012-03-06 09:30:00,33.83,33.87,33.61,33.67,166199.07978902478,19.744,19.7673,19.6156,19.6506,166199.0798
2012-03-06 09:35:00,33.66,33.69,33.49,33.51,304455.16777017165,19.6447,19.6623,19.5455,19.5572,304455.1678
2012-03-06 09:40:00,33.51,33.58,33.44,33.47,178543.37335877004,19.5572,19.5981,19.5164,19.5339,178543.3734
2012-03-06 09:45:00,33.46,33.53,33.43,33.46,138368.30883178097,19.528,19.5689,19.5105,19.528,138368.3088
2012-03-06 09:50:00,33.45,33.52,33.4,33.51,136348.3335203681,19.5222,19.563,19.493,19.5572,136348.3335
2012-03-06 09:55:00,33.51,33.56,33.47,33.51,87083.38009202109,19.5572,19.5864,19.5339,19.5572,87083.3801
2012-03-06 10:00:00,33.5,33.59,33.44,33.48,107058.6915048816,19.5514,19.6039,19.5164,19.5397,107058.6915
2012-03-06 10:05:00,33.48,33.52,33.43,33.44,136684.9960722702,19.5397,19.563,19.5105,19.5164,136684.9961
2012-03-06 10:10:00,33.45,33.46,33.38,33.41,75749.07417798227,19.5222,19.528,19.4813,19.4988,75749.0742
2012-03-06 10:15:00,33.41,33.43,33.33,33.37,129727.30333295926,19.4988,19.5105,19.4522,19.4755,129727.3033
2012-03-06 10:20:00,33.36,33.37,33.2,33.27,231399.39400740652,19.4697,19.4755,19.3763,19.4171,231399.394
2012-03-06 10:25:00,33.28,33.37,33.27,33.33,65536.97677028392,19.423,19.4755,19.4171,19.4522,65536.9768
2012-03-06 10:30:00,33.33,33.36,33.29,33.34,74739.08652227583,19.4522,19.4697,19.4288,19.458,74739.0865
2012-03-06 10:35:00,33.34,33.41,33.32,33.32,100213.21961620467,19.458,19.4988,19.4463,19.4463,100213.2196
2012-03-06 10:40:00,33.31,33.34,33.29,33.29,66659.1852766244,19.4405,19.458,19.4288,19.4288,66659.1853
2012-03-06 10:45:00,33.29,33.31,33.24,33.29,108068.67916058804,19.4288,19.4405,19.3996,19.4288,108068.6792
2012-03-06 10:50:00,33.28,33.35,33.27,33.35,123106.27314555044,19.423,19.4638,19.4171,19.4638,123106.2731
2012-03-06 10:55:00,33.35,33.41,33.35,33.36,68342.4980361351,19.4638,19.4988,19.4638,19.4697,68342.498
2012-03-06 11:00:00,33.36,33.4,33.34,33.34,94041.07283133206,19.4697,19.493,19.458,19.458,94041.0728
2012-03-06 11:05:00,33.35,33.46,33.32,33.46,82594.54606665918,19.4638,19.528,19.4463,19.528,82594.5461
2012-03-06 11:10:00,33.45,33.51,33.43,33.47,83043.42946919537,19.5222,19.5572,19.5105,19.5339,83043.4295
2012-03-06 11:15:00,33.48,33.55,33.45,33.55,70699.13589945012,19.5397,19.5805,19.5222,19.5805,70699.1359
2012-03-06 11:20:00,33.53,33.56,33.43,33.43,82594.54606665918,19.5689,19.5864,19.5105,19.5105,82594.5461
2012-03-06 11:25:00,33.44,33.47,33.42,33.47,289417.5737852093,19.5164,19.5339,19.5047,19.5339,289417.5738
2012-03-06 11:30:00,33.47,33.47,33.42,33.42,106497.58725171136,19.5339,19.5339,19.5047,19.5047,106497.5873
2012-03-06 11:35:00,33.43,33.44,33.39,33.43,47693.86151947032,19.5105,19.5164,19.4872,19.5105,47693.8615
2012-03-06 11:40:00,33.44,33.45,33.4,33.42,54875.995960049375,19.5164,19.5222,19.493,19.5047,54875.996
2012-03-06 11:45:00,33.41,33.43,33.37,33.41,51733.81214229604,19.4988,19.5105,19.4755,19.4988,51733.8121
2012-03-06 11:50:00,33.41,33.43,33.36,33.43,60487.038491751766,19.4988,19.5105,19.4697,19.5105,60487.0385
2012-03-06 11:55:00,33.43,33.46,33.42,33.43,34339.580294018626,19.5105,19.528,19.5047,19.5105,34339.5803
2012-03-06 12:00:00,33.43,33.48,33.41,33.42,60823.70104365391,19.5105,19.5397,19.4988,19.5047,60823.701
2012-03-06 12:05:00,33.42,33.43,33.35,33.42,72494.66950959488,19.5047,19.5105,19.4638,19.5047,72494.6695
2012-03-06 12:10:00,33.42,33.43,33.38,33.4,39277.29772191673,19.5047,19.5105,19.4813,19.493,39277.2977
2012-03-06 12:15:00,33.4,33.43,33.36,33.37,53753.787453708894,19.493,19.5105,19.4697,19.4755,53753.7875
2012-03-06 12:20:00,33.36,33.4,33.35,33.36,18740.882055885984,19.4697,19.493,19.4638,19.4697,18740.8821
2012-03-06 12:25:00,33.36,33.41,33.34,33.38,26147.458197733136,19.4697,19.4988,19.458,19.4813,26147.4582
2012-03-06 12:30:00,33.38,33.45,33.38,33.44,28504.09606104814,19.4813,19.5222,19.4813,19.5164,28504.0961
2012-03-06 12:35:00,33.44,33.51,33.44,33.48,30187.40882055886,19.5164,19.5572,19.5164,19.5397,30187.4088
2012-03-06 12:40:00,33.47,33.5,33.43,33.43,37032.880709235775,19.5339,19.5514,19.5105,19.5105,37032.8807
2012-03-06 12:45:00,33.43,33.45,33.42,33.42,43429.4691953765,19.5105,19.5222,19.5047,19.5047,43429.4692
2012-03-06 12:50:00,33.42,33.43,33.4,33.43,33441.813488946245,19.5047,19.5105,19.493,19.5105,33441.8135
2012-03-06 12:55:00,33.43,33.44,33.41,33.43,29514.08371675457,19.5105,19.5164,19.4988,19.5105,29514.0837
2012-03-06 13:00:00,33.43,33.48,33.39,33.44,75861.29502861631,19.5105,19.5397,19.4872,19.5164,75861.295
2012-03-06 13:05:00,33.44,33.44,33.35,33.35,57344.85467399842,19.5164,19.5164,19.4638,19.4638,57344.8547
2012-03-06 13:10:00,33.35,33.42,33.35,33.42,51733.81214229604,19.4638,19.5047,19.4638,19.5047,51733.8121
2012-03-06 13:15:00,33.42,33.43,33.37,33.39,41858.37728649983,19.5047,19.5105,19.4755,19.4872,41858.3773
2012-03-06 13:20:00,33.39,33.43,33.35,33.42,49152.73257771294,19.4872,19.5105,19.4638,19.5047,49152.7326
2012-03-06 13:25:00,33.42,33.44,33.36,33.44,76871.28268432274,19.5047,19.5164,19.4697,19.5164,76871.2827
2012-03-06 13:30:00,33.43,33.47,33.42,33.43,29401.86286612052,19.5105,19.5339,19.5047,19.5105,29401.8629
2012-03-06 13:35:00,33.43,33.46,33.42,33.45,29065.20031421838,19.5105,19.528,19.5047,19.5222,29065.2003
2012-03-06 13:40:00,33.46,33.48,33.42,33.43,87307.82179328919,19.528,19.5397,19.5047,19.5105,87307.8218
2012-03-06 13:45:00,33.43,33.45,33.38,33.42,55437.100213219615,19.5105,19.5222,19.4813,19.5047,55437.1002
2012-03-06 13:50:00,33.41,33.46,33.4,33.44,45337.22365615532,19.4988,19.528,19.493,19.5164,45337.2237
2012-03-06 13:55:00,33.44,33.45,33.39,33.41,101896.5323757154,19.5164,19.5222,19.4872,19.4988,101896.5324
2012-03-06 14:00:00,33.4,33.46,33.39,33.42,46122.76961059365,19.493,19.528,19.4872,19.5047,46122.7696
2012-03-06 14:05:00,33.42,33.45,33.4,33.45,35686.2305016272,19.5047,19.5222,19.493,19.5222,35686.2305
2012-03-06 14:10:00,33.45,33.47,33.43,33.46,25586.3539445629,19.5222,19.5339,19.5105,19.528,25586.3539
2012-03-06 14:15:00,33.46,33.47,33.43,33.46,48030.524071372456,19.528,19.5339,19.5105,19.528,48030.5241
2012-03-06 14:20:00,33.46,33.47,33.42,33.43,36920.65985860173,19.528,19.5339,19.5047,19.5105,36920.6599
2012-03-06 14:25:00,33.43,33.44,33.37,33.43,84502.300527438,19.5105,19.5164,19.4755,19.5105,84502.3005
2012-03-06 14:30:00,33.43,33.43,33.4,33.41,32431.82583323981,19.5105,19.5105,19.493,19.4988,32431.8258
2012-03-06 14:35:00,33.4,33.4,33.35,33.4,109751.99192009876,19.493,19.493,19.4638,19.493,109751.9919
2012-03-06 14:40:00,33.4,33.43,33.37,33.43,48479.40747390865,19.493,19.5105,19.4755,19.5105,48479.4075
2012-03-06 14:45:00,33.43,33.43,33.39,33.43,40399.50622825721,19.5105,19.5105,19.4872,19.5105,40399.5062
2012-03-06 14:50:00,33.43,33.44,33.4,33.44,54988.21681068342,19.5105,19.5164,19.493,19.5164,54988.2168
2012-03-06 14:55:00,33.44,33.45,33.41,33.41,62843.67635506677,19.5164,19.5222,19.4988,19.4988,62843.6764
2012-03-06 15:00:00,33.41,33.42,33.38,33.4,105487.59959600492,19.4988,19.5047,19.4813,19.493,105487.5996
2012-03-06 15:05:00,33.4,33.41,33.38,33.41,108742.00426439232,19.493,19.4988,19.4813,19.4988,108742.0043
2012-03-06 15:10:00,33.4,33.41,33.39,33.4,51172.7078891258,19.493,19.4988,19.4872,19.493,51172.7079
2012-03-06 15:15:00,33.4,33.43,33.39,33.43,82482.32521602513,19.493,19.5105,19.4872,19.5105,82482.3252
2012-03-06 15:20:00,33.43,33.43,33.39,33.41,54875.995960049375,19.5105,19.5105,19.4872,19.4988,54875.996
2012-03-06 15:25:00,33.41,33.43,33.36,33.38,63517.001458871055,19.4988,19.5105,19.4697,19.4813,63517.0015
2012-03-06 15:30:00,33.38,33.39,33.32,33.33,123891.81909998876,19.4813,19.4872,19.4463,19.4522,123891.8191
2012-03-06 15:35:00,33.33,33.34,33.32,33.34,114914.15104926495,19.4522,19.458,19.4463,19.458,114914.151
2012-03-06 15:40:00,33.34,33.36,33.31,33.34,165637.97553585455,19.458,19.4697,19.4405,19.458,165637.9755
2012-03-06 15:45:00,33.34,33.43,33.31,33.43,349904.61227696104,19.458,19.5105,19.4405,19.5105,349904.6123
2012-03-06 15:50:00,33.42,33.45,33.39,33.41,303108.5175625631,19.5047,19.5222,19.4872,19.4988,303108.5176
2012-03-06 15:55:00,33.41,33.41,33.34,33.34,750084.1656379754,19.4988,19.4988,19.458,19.458,750084.1656
2012-03-07 09:30:00,33.51,33.64,33.49,33.6,91347.77241611492,19.5572,19.6331,19.5455,19.6097,91347.7724
2012-03-07 09:35:00,33.59,33.65,33.45,33.47,71933.56525642464,19.6039,19.6389,19.5222,19.5339,71933.5653
2012-03-07 09:40:00,33.47,33.53,33.44,33.52,63517.001458871055,19.5339,19.5689,19.5164,19.563,63517.0015
2012-03-07 09:45:00,33.52,33.55,33.5,33.53,134552.79991022332,19.563,19.5805,19.5514,19.5689,134552.7999
2012-03-07 09:50:00,33.53,33.66,33.52,33.65,71148.0193019863,19.5689,19.6447,19.563,19.6389,71148.0193
2012-03-07 09:55:00,33.65,33.67,33.59,33.63,41297.27303332959,19.6389,19.6506,19.6039,19.6272,41297.273
2012-03-07 10:00:00,33.64,33.67,33.6,33.65,54763.77510941533,19.6331,19.6506,19.6097,19.6389,54763.7751
2012-03-07 10:05:00,33.65,33.66,33.52,33.59,160924.69980922455,19.6389,19.6447,19.563,19.6039,160924.6998
2012-03-07 10:10:00,33.6,33.63,33.55,33.57,111210.86297834136,19.6097,19.6272,19.5805,19.5922,111210.863
2012-03-07 10:15:00,33.57,33.67,33.56,33.67,133542.81225451687,19.5922,19.6506,19.5864,19.6506,133542.8123
2012-03-07 10:20:00,33.67,33.72,33.66,33.69,103916.50768712828,19.6506,19.6798,19.6447,19.6623,103916.5077
2012-03-07 10:25:00,33.68,33.68,33.61,33.62,59028.167433509145,19.6564,19.6564,19.6156,19.6214,59028.1674
2012-03-07 10:30:00,33.62,33.75,33.62,33.75,100325.44046683871,19.6214,19.6973,19.6214,19.6973,100325.4405
2012-03-07 10:35:00,33.75,33.79,33.74,33.75,72045.78610705868,19.6973,19.7206,19.6914,19.6973,72045.7861
2012-03-07 10:40:00,33.75,33.75,33.7,33.7,49826.05768151722,19.6973,19.6973,19.6681,19.6681,49826.0577
2012-03-07 10:45:00,33.7,33.72,33.68,33.71,64639.209965211536,19.6681,19.6798,19.6564,19.6739,64639.21
2012-03-07 10:50:00,33.71,33.76,33.71,33.75,59589.271686679385,19.6739,19.7031,19.6739,19.6973,59589.2717
2012-03-07 10:55:00,33.75,33.78,33.72,33.75,59813.71338794748,19.6973,19.7148,19.6798,19.6973,59813.7134
2012-03-07 11:00:00,33.76,33.79,33.75,33.78,61945.90954999439,19.7031,19.7206,19.6973,19.7148,61945.9095
2012-03-07 11:05:00,33.78,33.83,33.77,33.82,89327.79710470205,19.7148,19.744,19.7089,19.7381,89327.7971
2012-03-07 11:10:00,33.83,33.87,33.81,33.82,101672.0906744473,19.744,19.7673,19.7323,19.7381,101672.0907
2012-03-07 11:15:00,33.82,33.9,33.82,33.88,267422.2870609359,19.7381,19.7848,19.7381,19.7731,267422.2871
2012-03-07 11:20:00,33.88,33.92,33.88,33.89,69240.26484120749,19.7731,19.7965,19.7731,19.779,69240.2648
2012-03-07 11:25:00,33.89,33.92,33.88,33.88,27830.77095724385,19.779,19.7965,19.7731,19.7731,27830.771
2012-03-07 11:30:00,33.88,33.92,33.88,33.9,34564.02199528672,19.7731,19.7965,19.7731,19.7848,34564.022
2012-03-07 11:35:00,33.89,33.91,33.86,33.87,32992.93008641005,19.779,19.7907,19.7615,19.7673,32992.9301
2012-03-07 11:40:00,33.88,33.89,33.86,33.89,19526.42801032432,19.7731,19.779,19.7615,19.779,19526.428
2012-03-07 11:45:00,33.89,33.92,33.88,33.9,38042.8683649422,19.779,19.7965,19.7731,19.7848,38042.8684
2012-03-07 11:50:00,33.91,33.91,33.87,33.9,19189.76545842217,19.7907,19.7907,19.7673,19.7848,19189.7655
2012-03-07 11:55:00,33.89,33.92,33.88,33.9,34676.24284592077,19.779,19.7965,19.7731,19.7848,34676.2428
2012-03-07 12:00:00,33.9,33.91,33.85,33.87,36920.65985860173,19.7848,19.7907,19.7556,19.7673,36920.6599
2012-03-07 12:05:00,33.88,33.89,33.81,33.81,40736.16878015935,19.7731,19.779,19.7323,19.7323,40736.1688
2012-03-07 12:10:00,33.82,33.82,33.76,33.76,18628.66120525193,19.7381,19.7381,19.7031,19.7031,18628.6612
2012-03-07 12:15:00,33.76,33.76,33.74,33.76,35349.56794972506,19.7031,19.7031,19.6914,19.7031,35349.5679
2012-03-07 12:20:00,33.76,33.78,33.75,33.78,10885.422511502637,19.7031,19.7148,19.6973,19.7148,10885.4225
2012-03-07 12:25:00,33.77,33.82,33.77,33.81,25249.69139266076,19.7089,19.7381,19.7089,19.7323,25249.6914
2012-03-07 12:30:00,33.82,33.82,33.78,33.79,17955.336101447647,19.7381,19.7381,19.7148,19.7206,17955.3361
2012-03-07 12:35:00,33.78,33.83,33.78,33.82,16833.12759510717,19.7148,19.744,19.7148,19.7381,16833.1276
2012-03-07 12:40:00,33.83,33.88,33.83,33.87,33890.69689148243,19.744,19.7731,19.744,19.7673,33890.6969
2012-03-07 12:45:00,33.88,33.89,33.86,33.88,13129.839524183591,19.7731,19.779,19.7615,19.7731,13129.8395
2012-03-07 12:50:00,33.88,33.89,33.87,33.88,20424.1948153967,19.7731,19.779,19.7673,19.7731,20424.1948
2012-03-07 12:55:00,33.87,33.88,33.84,33.84,21434.18247110313,19.7673,19.7731,19.7498,19.7498,21434.1825
2012-03-07 13:00:00,33.84,33.87,33.84,33.86,18067.556952081697,19.7498,19.7673,19.7498,19.7615,18067.557
2012-03-07 13:05:00,33.85,33.86,33.83,33.84,30636.29222309505,19.7556,19.7615,19.744,19.7498,30636.2922
2012-03-07 13:10:00,33.84,33.86,33.81,33.84,23566.37863315004,19.7498,19.7615,19.7323,19.7498,23566.3786
2012-03-07 13:15:00,33.84,33.84,33.8,33.81,12119.851868477162,19.7498,19.7498,19.7265,19.7323,12119.8519
2012-03-07 13:20:00,33.8,33.81,33.78,33.79,18067.556952081697,19.7265,19.7323,19.7148,19.7206,18067.557
2012-03-07 13:25:00,33.79,33.81,33.76,33.79,29065.20031421838,19.7206,19.7323,19.7031,19.7206,29065.2003
2012-03-07 13:30:00,33.79,33.8,33.77,33.77,9426.551453260015,19.7206,19.7265,19.7089,19.7089,9426.5515
2012-03-07 13:35:00,33.77,33.79,33.75,33.76,19414.207159690268,19.7089,19.7206,19.6973,19.7031,19414.2072
2012-03-07 13:40:00,33.75,33.76,33.72,33.72,17282.01099764336,19.6973,19.7031,19.6798,19.6798,17282.011
2012-03-07 13:45:00,33.73,33.76,33.7,33.75,20985.29906856694,19.6856,19.7031,19.6681,19.6973,20985.2991
2012-03-07 13:50:00,33.75,33.79,33.74,33.77,29177.42116485243,19.6973,19.7206,19.6914,19.7089,29177.4212
2012-03-07 13:55:00,33.77,33.81,33.77,33.8,14139.827179890022,19.7089,19.7323,19.7089,19.7265,14139.8272
2012-03-07 14:00:00,33.8,33.84,33.79,33.81,22444.17012680956,19.7265,19.7498,19.7206,19.7323,22444.1701
2012-03-07 14:05:00,33.82,33.84,33.79,33.81,19077.544607788124,19.7381,19.7498,19.7206,19.7323,19077.5446
2012-03-07 14:10:00,33.8,33.82,33.79,33.8,21321.961620469083,19.7265,19.7381,19.7206,19.7265,21321.9616
2012-03-07 14:15:00,33.81,33.83,33.79,33.83,39950.62282572102,19.7323,19.744,19.7206,19.744,39950.6228
2012-03-07 14:20:00,33.82,33.83,33.75,33.76,34227.35944338458,19.7381,19.744,19.6973,19.7031,34227.3594
2012-03-07 14:25:00,33.75,33.78,33.75,33.78,22107.507574907417,19.6973,19.7148,19.6973,19.7148,22107.5076
2012-03-07 14:30:00,33.77,33.78,33.75,33.77,26933.00415217147,19.7089,19.7148,19.6973,19.7089,26933.0042
2012-03-07 14:35:00,33.77,33.77,33.74,33.77,25137.470542026706,19.7089,19.7089,19.6914,19.7089,25137.4705
2012-03-07 14:40:00,33.76,33.77,33.75,33.75,20199.753114128605,19.7031,19.7089,19.6973,19.6973,20199.7531
2012-03-07 14:45:00,33.75,33.79,33.75,33.79,26820.783301537424,19.6973,19.7206,19.6973,19.7206,26820.7833
2012-03-07 14:50:00,33.79,33.83,33.79,33.82,47244.97811693412,19.7206,19.744,19.7206,19.7381,47244.9781
2012-03-07 14:55:00,33.82,33.85,33.82,33.84,30972.9547749972,19.7381,19.7556,19.7381,19.7498,30972.9548
2012-03-07 15:00:00,33.84,33.86,33.82,33.83,63741.44316013915,19.7498,19.7615,19.7381,19.744,63741.4432
2012-03-07 15:05:00,33.83,33.84,33.79,33.79,37257.32241050387,19.744,19.7498,19.7206,19.7206,37257.3224
2012-03-07 15:10:00,33.79,33.82,33.77,33.8,22331.94927617552,19.7206,19.7381,19.7089,19.7265,22331.9493
2012-03-07 15:15:00,33.8,33.84,33.78,33.84,41297.27303332959,19.7265,19.7498,19.7148,19.7498,41297.273
2012-03-07 15:20:00,33.84,33.88,33.82,33.83,58130.40062843676,19.7498,19.7731,19.7381,19.744,58130.4006
2012-03-07 15:25:00,33.83,33.85,33.8,33.83,53304.90405117271,19.744,19.7556,19.7265,19.744,53304.9041
2012-03-07 15:30:00,33.83,33.84,33.8,33.84,53753.787453708894,19.744,19.7498,19.7265,19.7498,53753.7875
2012-03-07 15:35:00,33.84,33.84,33.79,33.8,52631.57894736842,19.7498,19.7498,19.7206,19.7265,52631.5789
2012-03-07 15:40:00,33.8,33.84,33.79,33.82,68005.83548423297,19.7265,19.7498,19.7206,19.7381,68005.8355
2012-03-07 15:45:00,33.83,33.86,33.81,33.82,88654.47200089776,19.744,19.7615,19.7323,19.7381,88654.472
2012-03-07 15:50:00,33.81,33.84,33.8,33.81,110088.6544720009,19.7323,19.7498,19.7265,19.7323,110088.6545
2012-03-07 15:55:00,33.81,33.82,33.75,33.77,263718.99899001233,19.7323,19.7381,19.6973,19.7089,263718.999
2012-03-08 09:30:00,34.04,34.09,34.0,34.09,100213.21961620467,19.8665,19.8957,19.8432,19.8957,100213.2196
2012-03-08 09:35:00,34.08,34.14,34.03,34.1,101447.6489731792,19.8899,19.9249,19.8607,19.9015,101447.649
2012-03-08 09:40:00,34.09,34.13,34.05,34.05,41297.27303332959,19.8957,19.9191,19.8724,19.8724,41297.273
2012-03-08 09:45:00,34.04,34.08,33.99,34.0,81360.11670968466,19.8665,19.8899,19.8373,19.8432,81360.1167
2012-03-08 09:50:00,34.0,34.0,33.9,33.9,136572.77522163617,19.8432,19.8432,19.7848,19.7848,136572.7752
2012-03-08 09:55:00,33.9,33.92,33.84,33.87,39726.18112445292,19.7848,19.7965,19.7498,19.7673,39726.1811
2012-03-08 10:00:00,33.87,33.91,33.79,33.81,41521.714734597685,19.7673,19.7907,19.7206,19.7323,41521.7147
2012-03-08 10:05:00,33.81,33.84,33.78,33.82,61497.02614745819,19.7323,19.7498,19.7148,19.7381,61497.0261
2012-03-08 10:10:00,33.82,33.83,33.65,33.73,73841.31971720346,19.7381,19.744,19.6389,19.6856,73841.3197
2012-03-08 10:15:00,33.72,33.8,33.67,33.76,53080.46234990461,19.6798,19.7265,19.6506,19.7031,53080.4623
2012-03-08 10:20:00,33.77,33.77,33.65,33.67,81584.55841095276,19.7089,19.7089,19.6389,19.6506,81584.5584
2012-03-08 10:25:00,33.66,33.74,33.64,33.72,128380.65312535068,19.6447,19.6914,19.6331,19.6798,128380.6531
2012-03-08 10:30:00,33.72,33.91,33.71,33.9,114465.26764672875,19.6798,19.7907,19.6739,19.7848,114465.2676
2012-03-08 10:35:00,33.9,33.94,33.89,33.92,22780.832678711704,19.7848,19.8082,19.779,19.7965,22780.8327
2012-03-08 10:40:00,33.92,33.95,33.89,33.89,23903.04118505218,19.7965,19.814,19.779,19.779,23903.0412
2012-03-08 10:45:00,33.91,33.96,33.91,33.95,79003.47884636965,19.7907,19.8198,19.7907,19.814,79003.4788
2012-03-08 10:50:00,33.95,33.97,33.91,33.95,37930.64751430816,19.814,19.8257,19.7907,19.814,37930.6475
2012-03-08 10:55:00,33.95,33.97,33.9,33.96,57344.85467399842,19.814,19.8257,19.7848,19.8198,57344.8547
2012-03-08 11:00:00,33.96,34.02,33.95,34.01,48816.07002581079,19.8198,19.8549,19.814,19.849,48816.07
2012-03-08 11:05:00,34.01,34.03,33.97,33.99,58354.84232970486,19.849,19.8607,19.8257,19.8373,58354.8423
2012-03-08 11:10:00,33.99,34.08,33.98,34.06,149029.28964201547,19.8373,19.8899,19.8315,19.8782,149029.2896
2012-03-08 11:15:00,34.07,34.11,34.03,34.08,33778.476040848385,19.884,19.9074,19.8607,19.8899,33778.476
2012-03-08 11:20:00,34.08,34.12,34.07,34.12,51172.7078891258,19.8899,19.9132,19.884,19.9132,51172.7079
2012-03-08 11:25:00,34.11,34.16,34.09,34.16,58018.17977780271,19.9074,19.9366,19.8957,19.9366,58018.1798
2012-03-08 11:30:00,34.16,34.2,34.12,34.16,75524.63247671416,19.9366,19.9599,19.9132,19.9366,75524.6325
2012-03-08 11:35:00,34.16,34.22,34.16,34.2,37369.54326113792,19.9366,19.9716,19.9366,19.9599,37369.5433
2012-03-08 11:40:00,34.2,34.23,34.19,34.23,94265.51453260017,19.9599,19.9774,19.9541,19.9774,94265.5145
2012-03-08 11:45:00,34.23,34.3,34.22,34.3,106722.02895297944,19.9774,20.0183,19.9716,20.0183,106722.029
2012-03-08 11:50:00,34.3,34.31,34.29,34.3,53417.124901806754,20.0183,20.0241,20.0124,20.0183,53417.1249
2012-03-08 11:55:00,34.3,34.31,34.29,34.3,102233.19492761754,20.0183,20.0241,20.0124,20.0183,102233.1949
2012-03-08 12:00:00,34.3,34.31,34.27,34.29,64863.65166647963,20.0183,20.0241,20.0008,20.0124,64863.6517
2012-03-08 12:05:00,34.29,34.3,34.26,34.28,44102.79429918079,20.0124,20.0183,19.9949,20.0066,44102.7943
2012-03-08 12:10:00,34.29,34.31,34.28,34.3,26147.458197733136,20.0124,20.0241,20.0066,20.0183,26147.4582
2012-03-08 12:15:00,34.3,34.33,34.28,34.3,66322.52272472225,20.0183,20.0358,20.0066,20.0183,66322.5227
2012-03-08 12:20:00,34.31,34.31,34.24,34.24,26820.783301537424,20.0241,20.0241,19.9832,19.9832,26820.7833
2012-03-08 12:25:00,34.24,34.25,34.22,34.25,16945.348445741216,19.9832,19.9891,19.9716,19.9891,16945.3484
2012-03-08 12:30:00,34.25,34.28,34.24,34.24,11334.305914038829,19.9891,20.0066,19.9832,19.9832,11334.3059
2012-03-08 12:35:00,34.24,34.27,34.24,34.26,23117.495230613848,19.9832,20.0008,19.9832,19.9949,23117.4952
2012-03-08 12:40:00,34.26,34.27,34.25,34.25,37818.42666367411,19.9949,20.0008,19.9891,19.9891,37818.4267
2012-03-08 12:45:00,34.26,34.26,34.24,34.24,26035.23734709909,19.9949,19.9949,19.9832,19.9832,26035.2373
2012-03-08 12:50:00,34.24,34.26,34.23,34.25,39277.29772191673,19.9832,19.9949,19.9774,19.9891,39277.2977
2012-03-08 12:55:00,34.24,34.24,34.16,34.18,106273.14555044328,19.9832,19.9832,19.9366,19.9482,106273.1456
2012-03-08 13:00:00,34.18,34.19,34.16,34.19,83155.65031982942,19.9482,19.9541,19.9366,19.9541,83155.6503
2012-03-08 13:05:00,34.19,34.19,34.15,34.15,212321.84939961843,19.9541,19.9541,19.9307,19.9307,212321.8494
2012-03-08 13:10:00,34.16,34.16,34.11,34.14,40623.9479295253,19.9366,19.9366,19.9074,19.9249,40623.9479
2012-03-08 13:15:00,34.13,34.14,34.1,34.1,36920.65985860173,19.9191,19.9249,19.9015,19.9015,36920.6599
2012-03-08 13:20:00,34.1,34.11,34.09,34.1,17169.790147009313,19.9015,19.9074,19.8957,19.9015,17169.7901
2012-03-08 13:25:00,34.09,34.11,34.07,34.07,39613.96027381888,19.8957,19.9074,19.884,19.884,39613.9603
2012-03-08 13:30:00,34.08,34.14,34.05,34.1,138480.52968241498,19.8899,19.9249,19.8724,19.9015,138480.5297
2012-03-08 13:35:00,34.11,34.11,34.05,34.05,47806.08237010436,19.9074,19.9074,19.8724,19.8724,47806.0824
2012-03-08 13:40:00,34.06,34.06,34.0,34.0,56334.867018292,19.8782,19.8782,19.8432,19.8432,56334.867
2012-03-08 13:45:00,34.0,34.02,33.98,33.98,39389.518572550776,19.8432,19.8549,19.8315,19.8315,39389.5186
2012-03-08 13:50:00,33.98,34.0,33.94,33.96,43878.352597912686,19.8315,19.8432,19.8082,19.8198,43878.3526
2012-03-08 13:55:00,33.97,34.0,33.93,33.94,124452.923353159,19.8257,19.8432,19.8023,19.8082,124452.9234
2012-03-08 14:00:00,33.94,33.96,33.92,33.93,56559.30871956009,19.8082,19.8198,19.7965,19.8023,56559.3087
2012-03-08 14:05:00,33.93,33.94,33.9,33.91,69801.36909437773,19.8023,19.8082,19.7848,19.7907,69801.3691
2012-03-08 14:10:00,33.91,33.92,33.84,33.85,63629.2223095051,19.7907,19.7965,19.7498,19.7556,63629.2223
2012-03-08 14:15:00,33.86,33.88,33.84,33.87,88317.80944899561,19.7615,19.7731,19.7498,19.7673,88317.8094
2012-03-08 14:20:00,33.87,33.88,33.85,33.86,27494.10840534171,19.7673,19.7731,19.7556,19.7615,27494.1084
2012-03-08 14:25:00,33.85,33.89,33.83,33.84,81023.45415778251,19.7556,19.779,19.744,19.7498,81023.4542
2012-03-08 14:30:00,33.85,33.86,33.83,33.83,20424.1948153967,19.7556,19.7615,19.744,19.744,20424.1948
2012-03-08 14:35:00,33.84,33.87,33.83,33.84,55437.100213219615,19.7498,19.7673,19.744,19.7498,55437.1002
2012-03-08 14:40:00,33.84,33.88,33.83,33.86,67781.39378296486,19.7498,19.7731,19.744,19.7615,67781.3938
2012-03-08 14:45:00,33.86,33.92,33.85,33.89,19975.31141286051,19.7615,19.7965,19.7556,19.779,19975.3114
2012-03-08 14:50:00,33.9,33.99,33.9,33.98,66322.52272472225,19.7848,19.8373,19.7848,19.8315,66322.5227
2012-03-08 14:55:00,33.99,34.03,33.98,34.01,172371.2265738974,19.8373,19.8607,19.8315,19.849,172371.2266
2012-03-08 15:00:00,34.01,34.01,33.96,33.99,82594.54606665918,19.849,19.849,19.8198,19.8373,82594.5461
2012-03-08 15:05:00,33.98,33.99,33.92,33.92,85287.84648187633,19.8315,19.8373,19.7965,19.7965,85287.8465
2012-03-08 15:10:00,33.91,33.99,33.91,33.98,62507.01380316463,19.7907,19.8373,19.7907,19.8315,62507.0138
2012-03-08 15:15:00,33.98,33.99,33.91,33.92,74290.20311973964,19.8315,19.8373,19.7907,19.7965,74290.2031
2012-03-08 15:20:00,33.92,33.94,33.92,33.92,58242.62147907081,19.7965,19.8082,19.7965,19.7965,58242.6215
2012-03-08 15:25:00,33.93,33.93,33.86,33.87,101223.20727191112,19.8023,19.8023,19.7615,19.7673,101223.2073
2012-03-08 15:30:00,33.88,33.94,33.88,33.94,73504.65716530131,19.7731,19.8082,19.7731,19.8082,73504.6572
2012-03-08 15:35:00,33.94,33.95,33.87,33.88,143642.68881158117,19.8082,19.814,19.7673,19.7731,143642.6888
2012-03-08 15:40:00,33.89,33.93,33.89,33.92,107956.458309954,19.779,19.8023,19.779,19.7965,107956.4583
2012-03-08 15:45:00,33.92,33.94,33.91,33.94,173268.9933789698,19.7965,19.8082,19.7907,19.8082,173268.9934
2012-03-08 15:50:00,33.93,33.97,33.91,33.96,201099.76433621364,19.8023,19.8257,19.7907,19.8198,201099.7643
2012-03-08 15:55:00,33.96,33.96,33.91,33.92,314106.1609246998,19.8198,19.8198,19.7907,19.7965,314106.1609
2012-03-09 09:30:00,34.0,34.08,33.95,34.04,54202.67085624509,19.8432,19.8899,19.814,19.8665,54202.6709
2012-03-09 09:35:00,34.04,34.22,33.93,34.18,48367.1866232746,19.8665,19.9716,19.8023,19.9482,48367.1866
2012-03-09 09:40:00,34.15,34.29,34.1,34.28,38716.19346874649,19.9307,20.0124,19.9015,20.0066,38716.1935
2012-03-09 09:45:00,34.27,34.33,34.24,34.27,72270.22780832679,20.0008,20.0358,19.9832,20.0008,72270.2278
2012-03-09 09:50:00,34.27,34.32,34.21,34.23,63180.33890696892,20.0008,20.0299,19.9657,19.9774,63180.3389
2012-03-09 09:55:00,34.23,34.27,34.15,34.19,32544.04668387386,19.9774,20.0008,19.9307,19.9541,32544.0467
2012-03-09 10:00:00,34.18,34.24,34.16,34.2,78217.93289193131,19.9482,19.9832,19.9366,19.9599,78217.9329
2012-03-09 10:05:00,34.2,34.26,34.19,34.24,121647.4020873078,19.9599,19.9949,19.9541,19.9832,121647.4021
2012-03-09 10:10:00,34.24,34.24,34.11,34.12,66098.08102345416,19.9832,19.9832,19.9074,19.9132,66098.081
2012-03-09 10:15:00,34.12,34.32,34.12,34.31,128605.09482661878,19.9132,20.0299,19.9132,20.0241,128605.0948
2012-03-09 10:20:00,34.32,34.33,34.27,34.32,77656.82863876107,20.0299,20.0358,20.0008,20.0299,77656.8286
2012-03-09 10:25:00,34.32,34.41,34.31,34.34,46683.87386376388,20.0299,20.0825,20.0241,20.0416,46683.8739
2012-03-09 10:30:00,34.35,34.37,34.32,34.34,129278.41993042309,20.0474,20.0591,20.0299,20.0416,129278.4199
2012-03-09 10:35:00,34.33,34.35,34.31,34.34,81584.55841095276,20.0358,20.0474,20.0241,20.0416,81584.5584
2012-03-09 10:40:00,34.35,34.36,34.33,34.33,101559.86982381326,20.0474,20.0533,20.0358,20.0358,101559.8698
2012-03-09 10:45:00,34.33,34.37,34.31,34.34,45337.22365615532,20.0358,20.0591,20.0241,20.0416,45337.2237
2012-03-09 10:50:00,34.34,34.38,34.33,34.33,35574.00965099315,20.0416,20.065,20.0358,20.0358,35574.0097
2012-03-09 10:55:00,34.33,34.47,34.32,34.45,166984.62574346314,20.0358,20.1175,20.0299,20.1058,166984.6257
2012-03-09 11:00:00,34.47,34.49,34.41,34.45,100325.44046683871,20.1175,20.1292,20.0825,20.1058,100325.4405
2012-03-09 11:05:00,34.45,34.49,34.42,34.48,58354.84232970486,20.1058,20.1292,20.0883,20.1233,58354.8423
2012-03-09 11:10:00,34.49,34.49,34.47,34.49,38603.97261811244,20.1292,20.1292,20.1175,20.1292,38603.9726
2012-03-09 11:15:00,34.49,34.49,34.43,34.46,52182.69554483223,20.1292,20.1292,20.0941,20.1116,52182.6955
2012-03-09 11:20:00,34.47,34.48,34.45,34.46,36247.33475479744,20.1175,20.1233,20.1058,20.1116,36247.3348
2012-03-09 11:25:00,34.47,34.47,34.4,34.41,47020.53641566603,20.1175,20.1175,20.0766,20.0825,47020.5364
2012-03-09 11:30:00,34.41,34.43,34.38,34.38,35686.2305016272,20.0825,20.0941,20.065,20.065,35686.2305
2012-03-09 11:35:00,34.37,34.43,34.33,34.42,85512.28818314442,20.0591,20.0941,20.0358,20.0883,85512.2882
2012-03-09 11:40:00,34.42,34.43,34.4,34.42,27830.77095724385,20.0883,20.0941,20.0766,20.0883,27830.771
2012-03-09 11:45:00,34.42,34.48,34.4,34.43,40399.50622825721,20.0883,20.1233,20.0766,20.0941,40399.5062
2012-03-09 11:50:00,34.44,34.45,34.4,34.4,34788.46369655482,20.1,20.1058,20.0766,20.0766,34788.4637
2012-03-09 11:55:00,34.41,34.44,34.41,34.42,25586.3539445629,20.0825,20.1,20.0825,20.0883,25586.3539
2012-03-09 12:00:00,34.43,34.44,34.41,34.41,21209.74076983504,20.0941,20.1,20.0825,20.0825,21209.7408
2012-03-09 12:05:00,34.41,34.41,34.39,34.4,46459.43216249579,20.0825,20.0825,20.0708,20.0766,46459.4322
2012-03-09 12:10:00,34.4,34.4,34.38,34.4,25137.470542026706,20.0766,20.0766,20.065,20.0766,25137.4705
2012-03-09 12:15:00,34.4,34.42,34.39,34.41,43429.4691953765,20.0766,20.0883,20.0708,20.0825,43429.4692
2012-03-09 12:20:00,34.41,34.41,34.39,34.41,30636.29222309505,20.0825,20.0825,20.0708,20.0825,30636.2922
2012-03-09 12:25:00,34.4,34.41,34.36,34.39,40736.16878015935,20.0766,20.0825,20.0533,20.0708,40736.1688
2012-03-09 12:30:00,34.39,34.4,34.36,34.38,15935.360790034789,20.0708,20.0766,20.0533,20.065,15935.3608
2012-03-09 12:35:00,34.38,34.39,34.34,34.37,43653.91089664459,20.065,20.0708,20.0416,20.0591,43653.9109
2012-03-09 12:40:00,34.37,34.41,34.37,34.41,11222.08506340478,20.0591,20.0825,20.0591,20.0825,11222.0851
2012-03-09 12:45:00,34.41,34.41,34.37,34.39,20087.532263494555,20.0825,20.0825,20.0591,20.0708,20087.5323
2012-03-09 12:50:00,34.39,34.41,34.38,34.39,23005.2743799798,20.0708,20.0825,20.065,20.0708,23005.2744
2012-03-09 12:55:00,34.39,34.4,34.35,34.37,20648.6365166648,20.0708,20.0766,20.0474,20.0591,20648.6365
2012-03-09 13:00:00,34.37,34.38,34.36,34.37,15823.13993940074,20.0591,20.065,20.0533,20.0591,15823.1399
2012-03-09 13:05:00,34.37,34.4,34.36,34.39,19750.86971159241,20.0591,20.0766,20.0533,20.0708,19750.8697
2012-03-09 13:10:00,34.39,34.41,34.37,34.4,14925.373134328358,20.0708,20.0825,20.0591,20.0766,14925.3731
2012-03-09 13:15:00,34.41,34.41,34.39,34.41,10324.318258332398,20.0825,20.0825,20.0708,20.0825,10324.3183
2012-03-09 13:20:00,34.41,34.41,34.38,34.38,22107.507574907417,20.0825,20.0825,20.065,20.065,22107.5076
2012-03-09 13:25:00,34.39,34.39,34.35,34.37,21209.74076983504,20.0708,20.0708,20.0474,20.0591,21209.7408
2012-03-09 13:30:00,34.37,34.41,34.35,34.37,9650.99315452811,20.0591,20.0825,20.0474,20.0591,9650.9932
2012-03-09 13:35:00,34.38,34.42,34.38,34.42,23117.495230613848,20.065,20.0883,20.065,20.0883,23117.4952
2012-03-09 13:40:00,34.42,34.44,34.41,34.44,13354.281225451688,20.0883,20.1,20.0825,20.1,13354.2812
2012-03-09 13:45:00,34.43,34.44,34.41,34.43,15935.360790034789,20.0941,20.1,20.0825,20.0941,15935.3608
2012-03-09 13:50:00,34.43,34.45,34.41,34.41,27045.22500280552,20.0941,20.1058,20.0825,20.0825,27045.225
2012-03-09 13:55:00,34.41,34.45,34.41,34.44,142408.25945460665,20.0825,20.1058,20.0825,20.1,142408.2595
2012-03-09 14:00:00,34.45,34.45,34.36,34.38,76759.0618336887,20.1058,20.1058,20.0533,20.065,76759.0618
2012-03-09 14:05:00,34.37,34.38,34.34,34.35,13803.16462798788,20.0591,20.065,20.0416,20.0474,13803.1646
2012-03-09 14:10:00,34.35,34.36,34.32,34.33,25137.470542026706,20.0474,20.0533,20.0299,20.0358,25137.4705
2012-03-09 14:15:00,34.33,34.34,34.32,34.32,23117.495230613848,20.0358,20.0416,20.0299,20.0299,23117.4952
2012-03-09 14:20:00,34.33,34.35,34.3,34.31,42643.923240938166,20.0358,20.0474,20.0183,20.0241,42643.9232
2012-03-09 14:25:00,34.31,34.32,34.3,34.31,36135.113904163394,20.0241,20.0299,20.0183,20.0241,36135.1139
2012-03-09 14:30:00,34.31,34.35,34.3,34.33,45000.56110425317,20.0241,20.0474,20.0183,20.0358,45000.5611
2012-03-09 14:35:00,34.33,34.4,34.33,34.36,43990.57344854674,20.0358,20.0766,20.0358,20.0533,43990.5734
2012-03-09 14:40:00,34.37,34.4,34.33,34.33,27606.32925597576,20.0591,20.0766,20.0358,20.0358,27606.3293
2012-03-09 14:45:00,34.33,34.33,34.26,34.26,45112.781954887214,20.0358,20.0358,19.9949,19.9949,45112.782
2012-03-09 14:50:00,34.25,34.28,34.18,34.2,101896.5323757154,19.9891,20.0066,19.9482,19.9599,101896.5324
2012-03-09 14:55:00,34.2,34.2,34.06,34.15,79003.47884636965,19.9599,19.9599,19.8782,19.9307,79003.4788
2012-03-09 15:00:00,34.16,34.22,34.15,34.22,53417.124901806754,19.9366,19.9716,19.9307,19.9716,53417.1249
2012-03-09 15:05:00,34.22,34.24,34.19,34.22,25249.69139266076,19.9716,19.9832,19.9541,19.9716,25249.6914
2012-03-09 15:10:00,34.23,34.24,34.19,34.23,55773.76276512176,19.9774,19.9832,19.9541,19.9774,55773.7628
2012-03-09 15:15:00,34.23,34.26,34.21,34.25,31421.838177533384,19.9774,19.9949,19.9657,19.9891,31421.8382
2012-03-09 15:20:00,34.25,34.33,34.25,34.29,46347.21131186174,19.9891,20.0358,19.9891,20.0124,46347.2113
2012-03-09 15:25:00,34.29,34.32,34.23,34.24,55549.32106385366,20.0124,20.0299,19.9774,19.9832,55549.3211
2012-03-09 15:30:00,34.24,34.25,34.16,34.17,85512.28818314442,19.9832,19.9891,19.9366,19.9424,85512.2882
2012-03-09 15:35:00,34.16,34.28,34.16,34.26,143979.35136348332,19.9366,20.0066,19.9366,19.9949,143979.3514
2012-03-09 15:40:00,34.26,34.27,34.23,34.25,53641.56660307485,19.9949,20.0008,19.9774,19.9891,53641.5666
2012-03-09 15:45:00,34.26,34.27,34.22,34.22,68903.60228930535,19.9949,20.0008,19.9716,19.9716,68903.6023
2012-03-09 15:50:00,34.22,34.25,34.16,34.18,112557.51318594994,19.9716,19.9891,19.9366,19.9482,112557.5132
2012-03-09 15:55:00,34.18,34.25,34.17,34.24,270901.1334305914,19.9482,19.9891,19.9424,19.9832,270901.1334
2012-03-12 09:30:00,34.22,34.22,33.83,33.85,103130.96173268992,19.9716,19.9716,19.744,19.7556,103130.9617
2012-03-12 09:35:00,33.88,34.01,33.86,34.0,62843.67635506677,19.7731,19.849,19.7615,19.8432,62843.6764
2012-03-12 09:40:00,33.99,34.0,33.88,33.88,120300.75187969924,19.8373,19.8432,19.7731,19.7731,120300.7519
2012-03-12 09:45:00,33.88,33.94,33.8,33.83,143530.4679609471,19.7731,19.8082,19.7265,19.744,143530.468
2012-03-12 09:50:00,33.82,33.82,33.71,33.78,65536.97677028392,19.7381,19.7381,19.6739,19.7148,65536.9768
2012-03-12 09:55:00,33.79,33.84,33.73,33.75,49826.05768151722,19.7206,19.7498,19.6856,19.6973,49826.0577
2012-03-12 10:00:00,33.75,33.75,33.59,33.59,146897.09347996858,19.6973,19.6973,19.6039,19.6039,146897.0935
2012-03-12 10:05:00,33.59,33.64,33.51,33.55,157221.41173830096,19.6039,19.6331,19.5572,19.5805,157221.4117
2012-03-12 10:10:00,33.56,33.58,33.48,33.48,119627.42677589496,19.5864,19.5981,19.5397,19.5397,119627.4268
2012-03-12 10:15:00,33.48,33.53,33.42,33.45,173381.21422960385,19.5397,19.5689,19.5047,19.5222,173381.2142
2012-03-12 10:20:00,33.45,33.5,33.42,33.48,177645.60655369767,19.5222,19.5514,19.5047,19.5397,177645.6066
2012-03-12 10:25:00,33.5,33.56,33.49,33.55,141510.49264953428,19.5514,19.5864,19.5455,19.5805,141510.4926
2012-03-12 10:30:00,33.54,33.56,33.42,33.43,225451.688923802,19.5747,19.5864,19.5047,19.5105,225451.6889
2012-03-12 10:35:00,33.43,33.46,33.39,33.42,158680.2827965436,19.5105,19.528,19.4872,19.5047,158680.2828
2012-03-12 10:40:00,33.43,33.51,33.42,33.51,107395.35405678376,19.5105,19.5572,19.5047,19.5572,107395.3541
2012-03-12 10:45:00,33.51,33.59,33.43,33.45,116373.02210750755,19.5572,19.6039,19.5105,19.5222,116373.0221
2012-03-12 10:50:00,33.46,33.52,33.43,33.49,189316.57501963864,19.528,19.563,19.5105,19.5455,189316.575
2012-03-12 10:55:00,33.49,33.5,33.43,33.43,117944.11401638424,19.5455,19.5514,19.5105,19.5105,117944.114
2012-03-12 11:00:00,33.44,33.49,33.39,33.42,99876.55706430254,19.5164,19.5455,19.4872,19.5047,99876.5571
2012-03-12 11:05:00,33.42,33.43,33.37,33.38,106834.24980361352,19.5047,19.5105,19.4755,19.4813,106834.2498
2012-03-12 11:10:00,33.39,33.44,33.36,33.43,75075.74907417798,19.4872,19.5164,19.4697,19.5105,75075.7491
2012-03-12 11:15:00,33.43,33.44,33.4,33.42,91796.6558186511,19.5105,19.5164,19.493,19.5047,91796.6558
2012-03-12 11:20:00,33.43,33.43,33.35,33.41,97407.69835035349,19.5105,19.5105,19.4638,19.4988,97407.6984
2012-03-12 11:25:00,33.41,33.43,33.39,33.41,90450.00561104252,19.4988,19.5105,19.4872,19.4988,90450.0056
2012-03-12 11:30:00,33.42,33.46,33.41,33.41,152283.69431040288,19.5047,19.528,19.4988,19.4988,152283.6943
2012-03-12 11:35:00,33.41,33.46,33.41,33.46,69801.36909437773,19.4988,19.528,19.4988,19.528,69801.3691
2012-03-12 11:40:00,33.45,33.46,33.38,33.42,87644.48434519133,19.5222,19.528,19.4813,19.5047,87644.4843
2012-03-12 11:45:00,33.42,33.47,33.4,33.45,71709.12355515655,19.5047,19.5339,19.493,19.5222,71709.1236
2012-03-12 11:50:00,33.45,33.53,33.45,33.5,98866.56940859611,19.5222,19.5689,19.5222,19.5514,98866.5694
2012-03-12 11:55:00,33.5,33.51,33.43,33.46,74851.30737290988,19.5514,19.5572,19.5105,19.528,74851.3074
2012-03-12 12:00:00,33.45,33.48,33.4,33.44,127034.00291774212,19.5222,19.5397,19.493,19.5164,127034.0029
2012-03-12 12:05:00,33.44,33.51,33.43,33.5,104028.7285377623,19.5164,19.5572,19.5105,19.5514,104028.7285
2012-03-12 12:10:00,33.5,33.59,33.47,33.57,97407.69835035349,19.5514,19.6039,19.5339,19.5922,97407.6984
2012-03-12 12:15:00,33.57,33.59,33.45,33.45,180787.790371451,19.5922,19.6039,19.5222,19.5222,180787.7904
2012-03-12 12:20:00,33.44,33.55,33.43,33.52,60150.37593984962,19.5164,19.5805,19.5105,19.563,60150.3759
2012-03-12 12:25:00,33.52,33.52,33.45,33.49,85624.50903377848,19.563,19.563,19.5222,19.5455,85624.509
2012-03-12 12:30:00,33.47,33.51,33.41,33.41,130063.9658848614,19.5339,19.5572,19.4988,19.4988,130063.9659
2012-03-12 12:35:00,33.42,33.46,33.41,33.45,55100.43766131747,19.5047,19.528,19.4988,19.5222,55100.4377
2012-03-12 12:40:00,33.44,33.5,33.41,33.47,61272.5844461901,19.5164,19.5514,19.4988,19.5339,61272.5844
2012-03-12 12:45:00,33.47,33.51,33.44,33.46,38379.53091684435,19.5339,19.5572,19.5164,19.528,38379.5309
2012-03-12 12:50:00,33.45,33.47,33.4,33.42,56559.30871956009,19.5222,19.5339,19.493,19.5047,56559.3087
2012-03-12 12:55:00,33.42,33.43,33.41,33.42,36808.43900796768,19.5047,19.5105,19.4988,19.5047,36808.439
2012-03-12 13:00:00,33.42,33.47,33.41,33.47,74402.4239703737,19.5047,19.5339,19.4988,19.5339,74402.424
2012-03-12 13:05:00,33.47,33.51,33.46,33.5,80911.23330714846,19.5339,19.5572,19.528,19.5514,80911.2333
2012-03-12 13:10:00,33.5,33.51,33.46,33.5,102569.85747951968,19.5514,19.5572,19.528,19.5514,102569.8575
2012-03-12 13:15:00,33.49,33.52,33.48,33.5,214678.48726293343,19.5455,19.563,19.5397,19.5514,214678.4873
2012-03-12 13:20:00,33.5,33.63,33.5,33.61,137582.7628773426,19.5514,19.6272,19.5514,19.6156,137582.7629
2012-03-12 13:25:00,33.61,33.64,33.59,33.62,60823.70104365391,19.6156,19.6331,19.6039,19.6214,60823.701
2012-03-12 13:30:00,33.61,33.67,33.61,33.66,71035.79845135225,19.6156,19.6506,19.6156,19.6447,71035.7985
2012-03-12 13:35:00,33.67,33.73,33.66,33.72,74963.52822354394,19.6506,19.6856,19.6447,19.6798,74963.5282
2012-03-12 13:40:00,33.72,33.77,33.71,33.75,115026.371899899,19.6798,19.7089,19.6739,19.6973,115026.3719
2012-03-12 13:45:00,33.75,33.76,33.67,33.67,80574.57075524631,19.6973,19.7031,19.6506,19.6506,80574.5708
2012-03-12 13:50:00,33.67,33.68,33.65,33.66,46571.65301312984,19.6506,19.6564,19.6389,19.6447,46571.653
2012-03-12 13:55:00,33.66,33.67,33.62,33.62,43429.4691953765,19.6447,19.6506,19.6214,19.6214,43429.4692
2012-03-12 14:00:00,33.63,33.68,33.62,33.68,50836.04533722365,19.6272,19.6564,19.6214,19.6564,50836.0453
2012-03-12 14:05:00,33.68,33.68,33.64,33.66,65088.09336774772,19.6564,19.6564,19.6331,19.6447,65088.0934
2012-03-12 14:10:00,33.66,33.71,33.66,33.67,88093.36774772752,19.6447,19.6739,19.6447,19.6506,88093.3677
2012-03-12 14:15:00,33.67,33.68,33.63,33.64,48030.524071372456,19.6506,19.6564,19.6272,19.6331,48030.5241
2012-03-12 14:20:00,33.64,33.65,33.6,33.61,64190.32656267534,19.6331,19.6389,19.6097,19.6156,64190.3266
2012-03-12 14:25:00,33.6,33.6,33.57,33.57,157109.19088766692,19.6097,19.6097,19.5922,19.5922,157109.1909
2012-03-12 14:30:00,33.58,33.6,33.57,33.59,154191.4487711817,19.5981,19.6097,19.5922,19.6039,154191.4488
2012-03-12 14:35:00,33.59,33.6,33.59,33.59,54090.45000561104,19.6039,19.6097,19.6039,19.6039,54090.45
2012-03-12 14:40:00,33.59,33.61,33.57,33.59,145326.0015710919,19.6039,19.6156,19.5922,19.6039,145326.0016
2012-03-12 14:45:00,33.6,33.67,33.6,33.65,124116.26080125688,19.6097,19.6506,19.6097,19.6389,124116.2608
2012-03-12 14:50:00,33.66,33.67,33.6,33.61,250813.60116709684,19.6447,19.6506,19.6097,19.6156,250813.6012
2012-03-12 14:55:00,33.61,33.62,33.59,33.62,93816.63113006396,19.6156,19.6214,19.6039,19.6214,93816.6311
2012-03-12 15:00:00,33.62,33.63,33.59,33.59,119290.7642239928,19.6214,19.6272,19.6039,19.6039,119290.7642
2012-03-12 15:05:00,33.59,33.6,33.53,33.54,65761.41847155201,19.6039,19.6097,19.5689,19.5747,65761.4185
2012-03-12 15:10:00,33.54,33.6,33.53,33.54,193693.1881943665,19.5747,19.6097,19.5689,19.5747,193693.1882
2012-03-12 15:15:00,33.54,33.6,33.54,33.6,79789.02480080798,19.5747,19.6097,19.5747,19.6097,79789.0248
2012-03-12 15:20:00,33.59,33.63,33.59,33.61,74626.86567164179,19.6039,19.6272,19.6039,19.6156,74626.8657
2012-03-12 15:25:00,33.61,33.66,33.6,33.64,105599.820446639,19.6156,19.6447,19.6097,19.6331,105599.8204
2012-03-12 15:30:00,33.64,33.64,33.6,33.61,80686.79160588037,19.6331,19.6331,19.6097,19.6156,80686.7916
2012-03-12 15:35:00,33.61,33.61,33.57,33.57,88991.13455279991,19.6156,19.6156,19.5922,19.5922,88991.1346
2012-03-12 15:40:00,33.57,33.59,33.53,33.54,126248.45696330378,19.5922,19.6039,19.5689,19.5747,126248.457
2012-03-12 15:45:00,33.55,33.59,33.54,33.55,236449.3322859388,19.5805,19.6039,19.5747,19.5805,236449.3323
2012-03-12 15:50:00,33.55,33.6,33.55,33.57,278419.9304230726,19.5805,19.6097,19.5805,19.5922,278419.9304
2012-03-12 15:55:00,33.57,33.58,33.53,33.57,483447.4245314779,19.5922,19.5981,19.5689,19.5922,483447.4245
2012-03-13 09:30:00,33.88,34.08,33.88,34.05,129278.41993042309,19.7731,19.8899,19.7731,19.8724,129278.4199
2012-03-13 09:35:00,34.05,34.05,33.99,34.02,38716.19346874649,19.8724,19.8724,19.8373,19.8549,38716.1935
2012-03-13 09:40:00,34.01,34.13,34.01,34.12,87756.70519582537,19.849,19.9191,19.849,19.9132,87756.7052
2012-03-13 09:45:00,34.11,34.13,34.07,34.09,117831.8931657502,19.9074,19.9191,19.884,19.8957,117831.8932
2012-03-13 09:50:00,34.08,34.16,34.0,34.15,95612.16474020873,19.8899,19.9366,19.8432,19.9307,95612.1647
2012-03-13 09:55:00,34.16,34.19,34.1,34.18,87420.04264392324,19.9366,19.9541,19.9015,19.9482,87420.0426
2012-03-13 10:00:00,34.18,34.33,34.16,34.33,64302.54741330939,19.9482,20.0358,19.9366,20.0358,64302.5474
2012-03-13 10:05:00,34.33,34.33,34.22,34.29,100325.44046683871,20.0358,20.0358,19.9716,20.0124,100325.4405
2012-03-13 10:10:00,34.29,34.29,34.22,34.28,73055.77376276512,20.0124,20.0124,19.9716,20.0066,73055.7738
2012-03-13 10:15:00,34.28,34.28,34.1,34.12,140163.8424419257,20.0066,20.0066,19.9015,19.9132,140163.8424
2012-03-13 10:20:00,34.12,34.24,34.12,34.2,70923.57760071821,19.9132,19.9832,19.9132,19.9599,70923.5776
2012-03-13 10:25:00,34.21,34.23,34.16,34.16,66434.7435753563,19.9657,19.9774,19.9366,19.9366,66434.7436
2012-03-13 10:30:00,34.16,34.23,34.16,34.19,87307.82179328919,19.9366,19.9774,19.9366,19.9541,87307.8218
2012-03-13 10:35:00,34.2,34.26,34.19,34.23,282796.5435978005,19.9599,19.9949,19.9541,19.9774,282796.5436
2012-03-13 10:40:00,34.23,34.29,34.22,34.27,85287.84648187633,19.9774,20.0124,19.9716,20.0008,85287.8465
2012-03-13 10:45:00,34.27,34.28,34.25,34.26,57344.85467399842,20.0008,20.0066,19.9891,19.9949,57344.8547
2012-03-13 10:50:00,34.26,34.29,34.25,34.28,34676.24284592077,19.9949,20.0124,19.9891,20.0066,34676.2428
2012-03-13 10:55:00,34.27,34.32,34.27,34.31,101110.98642127706,20.0008,20.0299,20.0008,20.0241,101110.9864
2012-03-13 11:00:00,34.31,34.38,34.31,34.37,115699.69700370327,20.0241,20.065,20.0241,20.0591,115699.697
2012-03-13 11:05:00,34.38,34.4,34.35,34.39,78554.59544383346,20.065,20.0766,20.0474,20.0708,78554.5954
2012-03-13 11:10:00,34.39,34.41,34.37,34.39,102008.75322634944,20.0708,20.0825,20.0591,20.0708,102008.7532
2012-03-13 11:15:00,34.39,34.45,34.37,34.37,83604.53372236561,20.0708,20.1058,20.0591,20.0591,83604.5337
2012-03-13 11:20:00,34.36,34.39,34.3,34.3,74065.76141847155,20.0533,20.0708,20.0183,20.0183,74065.7614
2012-03-13 11:25:00,34.3,34.38,34.3,34.3,133879.47480641902,20.0183,20.065,20.0183,20.0183,133879.4748
2012-03-13 11:30:00,34.3,34.33,34.27,34.31,76085.7367298844,20.0183,20.0358,20.0008,20.0241,76085.7367
2012-03-13 11:35:00,34.31,34.33,34.29,34.32,73616.87801593536,20.0241,20.0358,20.0124,20.0299,73616.878
2012-03-13 11:40:00,34.32,34.37,34.3,34.35,89552.23880597015,20.0299,20.0591,20.0183,20.0474,89552.2388
2012-03-13 11:45:00,34.35,34.35,34.31,34.33,57457.07552463248,20.0474,20.0474,20.0241,20.0358,57457.0755
2012-03-13 11:50:00,34.33,34.34,34.31,34.32,42756.14409157221,20.0358,20.0416,20.0241,20.0299,42756.1441
2012-03-13 11:55:00,34.32,34.34,34.31,34.32,42756.14409157221,20.0299,20.0416,20.0241,20.0299,42756.1441
2012-03-13 12:00:00,34.31,34.33,34.3,34.31,70474.69419818201,20.0241,20.0358,20.0183,20.0241,70474.6942
2012-03-13 12:05:00,34.31,34.32,34.29,34.32,62955.897205700814,20.0241,20.0299,20.0124,20.0299,62955.8972
2012-03-13 12:10:00,34.32,34.33,34.3,34.33,40287.28537762316,20.0299,20.0358,20.0183,20.0358,40287.2854
2012-03-13 12:15:00,34.33,34.33,34.3,34.31,72494.66950959488,20.0358,20.0358,20.0183,20.0241,72494.6695
2012-03-13 12:20:00,34.31,34.31,34.3,34.3,61945.90954999439,20.0241,20.0241,20.0183,20.0183,61945.9095
2012-03-13 12:25:00,34.3,34.33,34.3,34.32,52182.69554483223,20.0183,20.0358,20.0183,20.0299,52182.6955
2012-03-13 12:30:00,34.32,34.32,34.29,34.29,74402.4239703737,20.0299,20.0299,20.0124,20.0124,74402.424
2012-03-13 12:35:00,34.3,34.3,34.27,34.27,34115.13859275053,20.0183,20.0183,20.0008,20.0008,34115.1386
2012-03-13 12:40:00,34.27,34.3,34.25,34.28,94153.2936819661,20.0008,20.0183,19.9891,20.0066,94153.2937
2012-03-13 12:45:00,34.29,34.29,34.24,34.26,67444.73123106273,20.0124,20.0124,19.9832,19.9949,67444.7312
2012-03-13 12:50:00,34.26,34.28,34.25,34.28,34115.13859275053,19.9949,20.0066,19.9891,20.0066,34115.1386
2012-03-13 12:55:00,34.28,34.31,34.26,34.31,58130.40062843676,20.0066,20.0241,19.9949,20.0241,58130.4006
2012-03-13 13:00:00,34.31,34.35,34.3,34.35,79452.36224890585,20.0241,20.0474,20.0183,20.0474,79452.3622
2012-03-13 13:05:00,34.35,34.35,34.32,34.33,52968.24149927056,20.0474,20.0474,20.0299,20.0358,52968.2415
2012-03-13 13:10:00,34.33,34.37,34.33,34.35,66098.08102345416,20.0358,20.0591,20.0358,20.0474,66098.081
2012-03-13 13:15:00,34.34,34.35,34.32,34.34,34002.917742116486,20.0416,20.0474,20.0299,20.0416,34002.9177
2012-03-13 13:20:00,34.34,34.35,34.32,34.35,31870.72158006957,20.0416,20.0474,20.0299,20.0474,31870.7216
2012-03-13 13:25:00,34.35,34.35,34.33,34.35,31982.942430703624,20.0474,20.0474,20.0358,20.0474,31982.9424
2012-03-13 13:30:00,34.34,34.36,34.32,34.36,129166.19907978902,20.0416,20.0533,20.0299,20.0533,129166.1991
2012-03-13 13:35:00,34.35,34.37,34.33,34.35,69801.36909437773,20.0474,20.0591,20.0358,20.0474,69801.3691
2012-03-13 13:40:00,34.34,34.36,34.34,34.35,32319.604982605768,20.0416,20.0533,20.0416,20.0474,32319.605
2012-03-13 13:45:00,34.36,34.37,34.34,34.36,113006.39658848614,20.0533,20.0591,20.0416,20.0533,113006.3966
2012-03-13 13:50:00,34.37,34.38,34.34,34.35,92582.20177308944,20.0591,20.065,20.0416,20.0474,92582.2018
2012-03-13 13:55:00,34.35,34.36,34.24,34.25,79340.1413982718,20.0474,20.0533,19.9832,19.9891,79340.1414
2012-03-13 14:00:00,34.25,34.26,34.23,34.24,95275.50218830658,19.9891,19.9949,19.9774,19.9832,95275.5022
2012-03-13 14:05:00,34.24,34.27,34.24,34.27,20536.41566603075,19.9832,20.0008,19.9832,20.0008,20536.4157
2012-03-13 14:10:00,34.26,34.27,34.23,34.25,36135.113904163394,19.9949,20.0008,19.9774,19.9891,36135.1139
2012-03-13 14:15:00,34.25,34.31,34.2,34.31,93031.08517562565,19.9891,20.0241,19.9599,20.0241,93031.0852
2012-03-13 14:20:00,34.31,34.33,34.26,34.26,118392.99741892042,20.0241,20.0358,19.9949,19.9949,118392.9974
2012-03-13 14:25:00,34.26,34.31,34.24,34.27,104926.49534283468,19.9949,20.0241,19.9832,20.0008,104926.4953
2012-03-13 14:30:00,34.27,34.32,34.26,34.26,102794.29918078778,20.0008,20.0299,19.9949,19.9949,102794.2992
2012-03-13 14:35:00,34.26,34.32,34.26,34.32,116148.58040623947,19.9949,20.0299,19.9949,20.0299,116148.5804
2012-03-13 14:40:00,34.33,34.37,34.27,34.29,110761.97957580518,20.0358,20.0591,20.0008,20.0124,110761.9796
2012-03-13 14:45:00,34.29,34.32,34.24,34.26,96285.489844013,20.0124,20.0299,19.9832,19.9949,96285.4898
2012-03-13 14:50:00,34.27,34.32,34.25,34.29,124340.70250252496,20.0008,20.0299,19.9891,20.0124,124340.7025
2012-03-13 14:55:00,34.29,34.3,34.24,34.26,75075.74907417798,20.0124,20.0183,19.9832,19.9949,75075.7491
2012-03-13 15:00:00,34.27,34.41,34.24,34.41,252721.3556278757,20.0008,20.0825,19.9832,20.0825,252721.3556
2012-03-13 15:05:00,34.4,34.66,34.38,34.66,448658.9608349231,20.0766,20.2284,20.065,20.2284,448658.9608
2012-03-13 15:10:00,34.65,34.9,34.59,34.83,584446.190102121,20.2225,20.3684,20.1875,20.3276,584446.1901
2012-03-13 15:15:00,34.84,34.91,34.76,34.82,458197.7331388172,20.3334,20.3743,20.2867,20.3218,458197.7331
2012-03-13 15:20:00,34.82,34.88,34.74,34.82,580181.7977780271,20.3218,20.3568,20.2751,20.3218,580181.7978
2012-03-13 15:25:00,34.82,35.01,34.81,34.97,534171.2490180675,20.3218,20.4326,20.3159,20.4093,534171.249
2012-03-13 15:30:00,34.97,35.11,34.96,35.09,399057.344854674,20.4093,20.491,20.4035,20.4793,399057.3449
2012-03-13 15:35:00,35.08,35.11,34.96,35.03,488385.14195937605,20.4735,20.491,20.4035,20.4443,488385.142
2012-03-13 15:40:00,35.04,35.22,35.02,35.16,418920.4354169005,20.4501,20.5552,20.4385,20.5202,418920.4354
2012-03-13 15:45:00,35.16,35.18,35.03,35.13,462911.0088654472,20.5202,20.5319,20.4443,20.5027,462911.0089
2012-03-13 15:50:00,35.12,35.24,35.03,35.22,713387.9474806419,20.4968,20.5669,20.4443,20.5552,713387.9475
2012-03-13 15:55:00,35.22,35.24,35.09,35.16,1430703.6247334755,20.5552,20.5669,20.4793,20.5202,1430703.6247
2012-03-14 09:30:00,34.25,34.31,33.73,33.81,1551789.922567613,19.9891,20.0241,19.6856,19.7323,1551789.9226
2012-03-14 09:35:00,33.81,33.82,33.44,33.52,1288856.469532039,19.7323,19.7381,19.5164,19.563,1288856.4695
2012-03-14 09:40:00,33.52,33.6,33.34,33.42,1456065.5369767705,19.563,19.6097,19.458,19.5047,1456065.537
2012-03-14 09:45:00,33.43,33.64,33.28,33.37,1172371.2265738973,19.5105,19.6331,19.423,19.4755,1172371.2266
2012-03-14 09:50:00,33.38,33.57,33.35,33.43,984962.4060150376,19.4813,19.5922,19.4638,19.5105,984962.406
2012-03-14 09:55:00,33.43,33.56,33.42,33.51,1003142.1838177532,19.5105,19.5864,19.5047,19.5572,1003142.1838
2012-03-14 10:00:00,33.51,33.53,33.38,33.41,681966.1093031085,19.5572,19.5689,19.4813,19.4988,681966.1093
2012-03-14 10:05:00,33.41,33.43,33.26,33.39,763326.2260127931,19.4988,19.5105,19.4113,19.4872,763326.226
2012-03-14 10:10:00,33.39,33.56,33.35,33.51,1055549.3210638536,19.4872,19.5864,19.4638,19.5572,1055549.3211
2012-03-14 10:15:00,33.5,33.68,33.34,33.67,1318033.8906968914,19.5514,19.6564,19.458,19.6506,1318033.8907
2012-03-14 10:20:00,33.67,33.71,33.59,33.62,929861.96835372,19.6506,19.6739,19.6039,19.6214,929861.9684
2012-03-14 10:25:00,33.61,33.7,33.53,33.58,643025.4741330938,19.6156,19.6681,19.5689,19.5981,643025.4741
2012-03-14 10:30:00,33.58,33.59,33.54,33.59,333632.5889350241,19.5981,19.6039,19.5747,19.6039,333632.5889
2012-03-14 10:35:00,33.59,33.59,33.57,33.58,394119.6274267759,19.6039,19.6039,19.5922,19.5981,394119.6274
2012-03-14 10:40:00,33.59,33.65,33.53,33.62,667601.8404219503,19.6039,19.6389,19.5689,19.6214,667601.8404
2012-03-14 10:45:00,33.63,33.64,33.51,33.6,401862.8661205252,19.6272,19.6331,19.5572,19.6097,401862.8661
2012-03-14 10:50:00,33.6,33.61,33.48,33.49,420267.085624509,19.6097,19.6156,19.5397,19.5455,420267.0856
2012-03-14 10:55:00,33.48,33.51,33.42,33.45,346201.32420603745,19.5397,19.5572,19.5047,19.5222,346201.3242
2012-03-14 11:00:00,33.45,33.51,33.4,33.44,287509.8193244305,19.5222,19.5572,19.493,19.5164,287509.8193
2012-03-14 11:05:00,33.44,33.47,33.39,33.42,328919.3132083941,19.5164,19.5339,19.4872,19.5047,328919.3132
2012-03-14 11:10:00,33.42,33.5,33.42,33.45,294579.7329143755,19.5047,19.5514,19.5047,19.5222,294579.7329
2012-03-14 11:15:00,33.46,33.48,33.41,33.43,276512.1759622937,19.528,19.5397,19.4988,19.5105,276512.176
2012-03-14 11:20:00,33.43,33.55,33.42,33.44,255414.6560430928,19.5105,19.5805,19.5047,19.5164,255414.656
2012-03-14 11:25:00,33.44,33.46,33.37,33.41,197845.35966782627,19.5164,19.528,19.4755,19.4988,197845.3597
2012-03-14 11:30:00,33.42,33.48,33.38,33.43,258444.61901021207,19.5047,19.5397,19.4813,19.5105,258444.619
2012-03-14 11:35:00,33.43,33.53,33.42,33.5,359331.16373022104,19.5105,19.5689,19.5047,19.5514,359331.1637
2012-03-14 11:40:00,33.5,33.64,33.49,33.62,780944.8995623386,19.5514,19.6331,19.5455,19.6214,780944.8996
2012-03-14 11:45:00,33.63,33.65,33.54,33.59,330714.84681853885,19.6272,19.6389,19.5747,19.6039,330714.8468
2012-03-14 11:50:00,33.59,33.59,33.43,33.45,358657.83862641675,19.6039,19.6039,19.5105,19.5222,358657.8386
2012-03-14 11:55:00,33.45,33.51,33.44,33.47,218269.55448322292,19.5222,19.5572,19.5164,19.5339,218269.5545
2012-03-14 12:00:00,33.47,33.51,33.45,33.49,231174.95230613847,19.5339,19.5572,19.5222,19.5455,231174.9523
2012-03-14 12:05:00,33.49,33.51,33.43,33.43,161598.02491302884,19.5455,19.5572,19.5105,19.5105,161598.0249
2012-03-14 12:10:00,33.43,33.43,33.35,33.39,231960.4982605768,19.5105,19.5105,19.4638,19.4872,231960.4983
2012-03-14 12:15:00,33.38,33.43,33.36,33.37,168219.05510043766,19.4813,19.5105,19.4697,19.4755,168219.0551
2012-03-14 12:20:00,33.37,33.46,33.37,33.45,196835.37201211983,19.4755,19.528,19.4755,19.5222,196835.372
2012-03-14 12:25:00,33.45,33.46,33.41,33.43,209852.99068566936,19.5222,19.528,19.4988,19.5105,209852.9907
2012-03-14 12:30:00,33.42,33.43,33.38,33.38,159578.04960161596,19.5047,19.5105,19.4813,19.4813,159578.0496
2012-03-14 12:35:00,33.39,33.43,33.39,33.43,99315.4528111323,19.4872,19.5105,19.4872,19.5105,99315.4528
2012-03-14 12:40:00,33.43,33.43,33.38,33.38,74963.52822354394,19.5105,19.5105,19.4813,19.4813,74963.5282
2012-03-14 12:45:00,33.39,33.42,33.37,33.39,145213.78072045784,19.4872,19.5047,19.4755,19.4872,145213.7807
2012-03-14 12:50:00,33.4,33.42,33.37,33.39,297946.3584333969,19.493,19.5047,19.4755,19.4872,297946.3584
2012-03-14 12:55:00,33.39,33.43,33.39,33.42,262596.7904836719,19.4872,19.5105,19.4872,19.5047,262596.7905
2012-03-14 13:00:00,33.42,33.43,33.39,33.42,147233.75603187073,19.5047,19.5105,19.4872,19.5047,147233.756
2012-03-14 13:05:00,33.42,33.43,33.4,33.42,201211.9851868477,19.5047,19.5105,19.493,19.5047,201211.9852
2012-03-14 13:10:00,33.42,33.43,33.37,33.42,215576.25406800583,19.5047,19.5105,19.4755,19.5047,215576.2541
2012-03-14 13:15:00,33.43,33.46,33.37,33.45,240152.6203568623,19.5105,19.528,19.4755,19.5222,240152.6204
2012-03-14 13:20:00,33.44,33.51,33.43,33.5,144764.89731792166,19.5164,19.5572,19.5105,19.5514,144764.8973
2012-03-14 13:25:00,33.49,33.51,33.44,33.46,160924.69980922455,19.5455,19.5572,19.5164,19.528,160924.6998
2012-03-14 13:30:00,33.46,33.48,33.4,33.41,179328.91931320835,19.528,19.5397,19.493,19.4988,179328.9193
2012-03-14 13:35:00,33.41,33.41,33.33,33.34,187521.04140949383,19.4988,19.4988,19.4522,19.458,187521.0414
2012-03-14 13:40:00,33.34,33.42,33.33,33.34,155874.7615306924,19.458,19.5047,19.4522,19.458,155874.7615
2012-03-14 13:45:00,33.35,33.41,33.34,33.38,107732.01660868588,19.4638,19.4988,19.458,19.4813,107732.0166
2012-03-14 13:50:00,33.37,33.38,33.34,33.34,179890.02356637863,19.4755,19.4813,19.458,19.458,179890.0236
2012-03-14 13:55:00,33.35,33.35,33.24,33.26,358208.9552238806,19.4638,19.4638,19.3996,19.4113,358208.9552
2012-03-14 14:00:00,33.26,33.34,33.24,33.34,234878.2403770621,19.4113,19.458,19.3996,19.458,234878.2404
2012-03-14 14:05:00,33.34,33.36,33.29,33.33,121310.73953540568,19.458,19.4697,19.4288,19.4522,121310.7395
2012-03-14 14:10:00,33.33,33.33,33.24,33.26,282123.2184939962,19.4522,19.4522,19.3996,19.4113,282123.2185
2012-03-14 14:15:00,33.26,33.26,33.19,33.19,417237.1226573897,19.4113,19.4113,19.3704,19.3704,417237.1227
2012-03-14 14:20:00,33.2,33.2,33.16,33.17,195600.9426551453,19.3763,19.3763,19.3529,19.3588,195600.9427
2012-03-14 14:25:00,33.16,33.24,33.16,33.24,237010.4365391089,19.3529,19.3996,19.3529,19.3996,237010.4365
2012-03-14 14:30:00,33.24,33.24,33.21,33.23,213444.0579059589,19.3996,19.3996,19.3821,19.3938,213444.0579
2012-03-14 14:35:00,33.24,33.26,33.21,33.22,346650.20760857366,19.3996,19.4113,19.3821,19.388,346650.2076
2012-03-14 14:40:00,33.23,33.25,33.19,33.24,199304.2307260689,19.3938,19.4055,19.3704,19.3996,199304.2307
2012-03-14 14:45:00,33.23,33.25,33.19,33.24,227471.66423521488,19.3938,19.4055,19.3704,19.3996,227471.6642
2012-03-14 14:50:00,33.24,33.25,33.2,33.21,214902.9289642016,19.3996,19.4055,19.3763,19.3821,214902.929
2012-03-14 14:55:00,33.21,33.25,33.2,33.23,281786.555942094,19.3821,19.4055,19.3763,19.3938,281786.5559
2012-03-14 15:00:00,33.24,33.25,33.18,33.19,272921.10874200426,19.3996,19.4055,19.3646,19.3704,272921.1087
2012-03-14 15:05:00,33.19,33.22,33.18,33.18,314891.70687913813,19.3704,19.388,19.3646,19.3646,314891.7069
2012-03-14 15:10:00,33.19,33.19,33.11,33.18,399057.344854674,19.3704,19.3704,19.3238,19.3646,399057.3449
2012-03-14 15:15:00,33.18,33.2,33.05,33.06,449107.8442374593,19.3646,19.3763,19.2887,19.2946,449107.8442
2012-03-14 15:20:00,33.06,33.1,33.05,33.08,242845.92077207944,19.2946,19.3179,19.2887,19.3062,242845.9208
2012-03-14 15:25:00,33.09,33.14,33.05,33.12,374144.31601391535,19.3121,19.3413,19.2887,19.3296,374144.316
2012-03-14 15:30:00,33.12,33.2,33.03,33.04,453821.1199640893,19.3296,19.3763,19.2771,19.2829,453821.12
2012-03-14 15:35:00,33.05,33.08,33.03,33.08,311637.3022107508,19.2887,19.3062,19.2771,19.3062,311637.3022
2012-03-14 15:40:00,33.08,33.09,33.01,33.02,579732.914375491,19.3062,19.3121,19.2654,19.2712,579732.9144
2012-03-14 15:45:00,33.02,33.06,32.97,32.98,1184154.4158904725,19.2712,19.2946,19.242,19.2479,1184154.4159
2012-03-14 15:50:00,32.97,33.03,32.97,33.03,1222533.9468073167,19.242,19.2771,19.242,19.2771,1222533.9468
2012-03-14 15:55:00,33.03,33.12,33.02,33.12,1227359.4433845808,19.2771,19.3296,19.2712,19.3296,1227359.4434
2012-03-15 09:30:00,33.35,33.55,33.26,33.46,458197.7331388172,19.4638,19.5805,19.4113,19.528,458197.7331
2012-03-15 09:35:00,33.46,33.59,33.45,33.5,372909.88665694086,19.528,19.6039,19.5222,19.5514,372909.8867
2012-03-15 09:40:00,33.5,33.51,33.36,33.4,217147.3459768825,19.5514,19.5572,19.4697,19.493,217147.346
2012-03-15 09:45:00,33.4,33.44,33.36,33.43,173605.65593087196,19.493,19.5164,19.4697,19.5105,173605.6559
2012-03-15 09:50:00,33.44,33.51,33.43,33.49,335203.6808439008,19.5164,19.5572,19.5105,19.5455,335203.6808
2012-03-15 09:55:00,33.5,33.72,33.5,33.72,309168.4434968017,19.5514,19.6798,19.5514,19.6798,309168.4435
2012-03-15 10:00:00,33.72,33.74,33.63,33.73,416900.4601054876,19.6798,19.6914,19.6272,19.6856,416900.4601
2012-03-15 10:05:00,33.73,33.81,33.72,33.8,314555.044327236,19.6856,19.7323,19.6798,19.7265,314555.0443
2012-03-15 10:10:00,33.79,33.82,33.67,33.68,211424.08259454605,19.7206,19.7381,19.6506,19.6564,211424.0826
2012-03-15 10:15:00,33.68,33.82,33.67,33.81,271013.3542812254,19.6564,19.7381,19.6506,19.7323,271013.3543
2012-03-15 10:20:00,33.8,33.82,33.75,33.76,143081.58455841095,19.7265,19.7381,19.6973,19.7031,143081.5846
2012-03-15 10:25:00,33.75,33.77,33.7,33.72,187969.92481203008,19.6973,19.7089,19.6681,19.6798,187969.9248
2012-03-15 10:30:00,33.72,33.75,33.71,33.72,140837.16754573,19.6798,19.6973,19.6739,19.6798,140837.1675
2012-03-15 10:35:00,33.73,33.79,33.72,33.76,185501.066098081,19.6856,19.7206,19.6798,19.7031,185501.0661
2012-03-15 10:40:00,33.77,33.78,33.71,33.76,197172.034564022,19.7089,19.7148,19.6739,19.7031,197172.0346
2012-03-15 10:45:00,33.76,33.83,33.73,33.75,426775.8949612838,19.7031,19.744,19.6856,19.6973,426775.895
2012-03-15 10:50:00,33.75,33.81,33.74,33.81,159241.38704971384,19.6973,19.7323,19.6914,19.7323,159241.387
2012-03-15 10:55:00,33.81,33.83,33.78,33.81,178431.152508136,19.7323,19.744,19.7148,19.7323,178431.1525
2012-03-15 11:00:00,33.82,33.86,33.77,33.86,201211.9851868477,19.7381,19.7615,19.7089,19.7615,201211.9852
2012-03-15 11:05:00,33.86,33.92,33.8,33.8,384693.0759735159,19.7615,19.7965,19.7265,19.7265,384693.076
2012-03-15 11:10:00,33.8,33.86,33.8,33.86,206710.80686791605,19.7265,19.7615,19.7265,19.7615,206710.8069
2012-03-15 11:15:00,33.85,33.86,33.79,33.82,158231.3993940074,19.7556,19.7615,19.7206,19.7381,158231.3994
2012-03-15 11:20:00,33.82,33.83,33.79,33.8,119851.86847716304,19.7381,19.744,19.7206,19.7265,119851.8685
2012-03-15 11:25:00,33.8,33.83,33.75,33.82,219840.64639209965,19.7265,19.744,19.6973,19.7381,219840.6464
2012-03-15 11:30:00,33.82,33.83,33.78,33.81,112669.734036584,19.7381,19.744,19.7148,19.7323,112669.734
2012-03-15 11:35:00,33.81,33.82,33.79,33.81,140051.62159129165,19.7323,19.7381,19.7206,19.7323,140051.6216
2012-03-15 11:40:00,33.81,33.92,33.79,33.9,182022.21972842552,19.7323,19.7965,19.7206,19.7848,182022.2197
2012-03-15 11:45:00,33.9,33.92,33.88,33.89,88766.69285153181,19.7848,19.7965,19.7731,19.779,88766.6929
2012-03-15 11:50:00,33.88,33.9,33.84,33.85,97183.2566490854,19.7731,19.7848,19.7498,19.7556,97183.2566
2012-03-15 11:55:00,33.86,33.88,33.85,33.87,117270.78891257996,19.7615,19.7731,19.7556,19.7673,117270.7889
2012-03-15 12:00:00,33.87,33.91,33.87,33.88,183481.0907866681,19.7673,19.7907,19.7673,19.7731,183481.0908
2012-03-15 12:05:00,33.89,34.03,33.88,34.01,201773.089440018,19.779,19.8607,19.7731,19.849,201773.0894
2012-03-15 12:10:00,34.01,34.03,33.86,34.0,202221.97284255413,19.849,19.8607,19.7615,19.8432,202221.9728
2012-03-15 12:15:00,34.01,34.16,34.0,34.16,236112.66973403652,19.849,19.9366,19.8432,19.9366,236112.6697
2012-03-15 12:20:00,34.17,34.26,34.13,34.23,209291.8864324992,19.9424,19.9949,19.9191,19.9774,209291.8864
2012-03-15 12:25:00,34.24,34.24,34.1,34.1,127707.3280215464,19.9832,19.9832,19.9015,19.9015,127707.328
2012-03-15 12:30:00,34.11,34.2,34.09,34.18,82706.76691729322,19.9074,19.9599,19.8957,19.9482,82706.7669
2012-03-15 12:35:00,34.18,34.18,34.15,34.18,62619.234653798674,19.9482,19.9482,19.9307,19.9482,62619.2347
2012-03-15 12:40:00,34.18,34.23,34.17,34.22,80350.12905397822,19.9482,19.9774,19.9424,19.9716,80350.1291
2012-03-15 12:45:00,34.23,34.23,34.19,34.2,236561.5531365728,19.9774,19.9774,19.9541,19.9599,236561.5531
2012-03-15 12:50:00,34.19,34.2,34.09,34.11,83828.9754236337,19.9541,19.9599,19.8957,19.9074,83828.9754
2012-03-15 12:55:00,34.11,34.12,34.07,34.07,92469.9809224554,19.9074,19.9132,19.884,19.884,92469.9809
2012-03-15 13:00:00,34.08,34.16,34.07,34.08,124116.26080125688,19.8899,19.9366,19.884,19.8899,124116.2608
2012-03-15 13:05:00,34.08,34.1,34.08,34.1,49264.95342834698,19.8899,19.9015,19.8899,19.9015,49264.9534
2012-03-15 13:10:00,34.1,34.16,34.03,34.15,170687.9138143867,19.9015,19.9366,19.8607,19.9307,170687.9138
2012-03-15 13:15:00,34.15,34.2,34.14,34.14,107283.1332061497,19.9307,19.9599,19.9249,19.9249,107283.1332
2012-03-15 13:20:00,34.14,34.16,34.11,34.13,45112.781954887214,19.9249,19.9366,19.9074,19.9191,45112.782
2012-03-15 13:25:00,34.13,34.14,34.1,34.13,79003.47884636965,19.9191,19.9249,19.9015,19.9191,79003.4788
2012-03-15 13:30:00,34.13,34.13,34.07,34.1,52856.02064863651,19.9191,19.9191,19.884,19.9015,52856.0206
2012-03-15 13:35:00,34.1,34.12,34.1,34.11,29738.525418022666,19.9015,19.9132,19.9015,19.9074,29738.5254
2012-03-15 13:40:00,34.11,34.13,34.01,34.02,161036.9206598586,19.9074,19.9191,19.849,19.8549,161036.9207
2012-03-15 13:45:00,34.01,34.04,33.99,34.02,158568.06194590955,19.849,19.8665,19.8373,19.8549,158568.0619
2012-03-15 13:50:00,34.02,34.02,33.98,33.98,120188.5310290652,19.8549,19.8549,19.8315,19.8315,120188.531
2012-03-15 13:55:00,33.98,34.0,33.93,33.93,151273.70665469643,19.8315,19.8432,19.8023,19.8023,151273.7067
2012-03-15 14:00:00,33.94,33.95,33.87,33.88,117270.78891257996,19.8082,19.814,19.7673,19.7731,117270.7889
2012-03-15 14:05:00,33.87,33.91,33.87,33.91,153293.6819661093,19.7673,19.7907,19.7673,19.7907,153293.682
2012-03-15 14:10:00,33.91,33.99,33.88,33.98,87307.82179328919,19.7907,19.8373,19.7731,19.8315,87307.8218
2012-03-15 14:15:00,33.99,34.04,33.97,34.02,72382.44865896083,19.8373,19.8665,19.8257,19.8549,72382.4487
2012-03-15 14:20:00,34.02,34.04,34.0,34.03,61945.90954999439,19.8549,19.8665,19.8432,19.8607,61945.9095
2012-03-15 14:25:00,34.03,34.09,34.02,34.08,122881.83144428236,19.8607,19.8957,19.8549,19.8899,122881.8314
2012-03-15 14:30:00,34.08,34.08,34.04,34.06,86185.6132869487,19.8899,19.8899,19.8665,19.8782,86185.6133
2012-03-15 14:35:00,34.06,34.11,34.06,34.1,90001.12220850633,19.8782,19.9074,19.8782,19.9015,90001.1222
2012-03-15 14:40:00,34.1,34.11,34.08,34.09,61497.02614745819,19.9015,19.9074,19.8899,19.8957,61497.0261
2012-03-15 14:45:00,34.08,34.1,34.06,34.09,57008.19212209628,19.8899,19.9015,19.8782,19.8957,57008.1921
2012-03-15 14:50:00,34.08,34.09,34.06,34.09,84951.18392997418,19.8899,19.8957,19.8782,19.8957,84951.1839
2012-03-15 14:55:00,34.08,34.09,34.04,34.04,93592.18942879589,19.8899,19.8957,19.8665,19.8665,93592.1894
2012-03-15 15:00:00,34.03,34.11,34.02,34.11,152732.57771293906,19.8607,19.9074,19.8549,19.9074,152732.5777
2012-03-15 15:05:00,34.11,34.13,34.08,34.08,139714.9590393895,19.9074,19.9191,19.8899,19.8899,139714.959
2012-03-15 15:10:00,34.08,34.11,34.08,34.11,74626.86567164179,19.8899,19.9074,19.8899,19.9074,74626.8657
2012-03-15 15:15:00,34.11,34.15,34.1,34.15,131073.95354056783,19.9074,19.9307,19.9015,19.9307,131073.9535
2012-03-15 15:20:00,34.14,34.16,34.12,34.16,190438.78352597912,19.9249,19.9366,19.9132,19.9366,190438.7835
2012-03-15 15:25:00,34.16,34.17,34.11,34.12,230613.84805296824,19.9366,19.9424,19.9074,19.9132,230613.8481
2012-03-15 15:30:00,34.13,34.15,34.11,34.15,195152.05925260912,19.9191,19.9307,19.9074,19.9307,195152.0593
2012-03-15 15:35:00,34.15,34.2,34.15,34.15,275053.3049040512,19.9307,19.9599,19.9307,19.9307,275053.3049
2012-03-15 15:40:00,34.16,34.17,34.15,34.16,201997.53114128605,19.9366,19.9424,19.9307,19.9366,201997.5311
2012-03-15 15:45:00,34.16,34.16,34.09,34.09,328470.4298058579,19.9366,19.9366,19.8957,19.8957,328470.4298
2012-03-15 15:50:00,34.09,34.17,34.09,34.16,558859.836157558,19.8957,19.9424,19.8957,19.9366,558859.8362
2012-03-15 15:55:00,34.16,34.23,34.15,34.2,818875.5470766468,19.9366,19.9774,19.9307,19.9599,818875.5471
2012-03-16 09:30:00,34.41,34.49,34.2,34.34,1565705.308046235,20.0825,20.1292,19.9599,20.0416,1565705.308
2012-03-16 09:35:00,34.35,34.65,34.33,34.62,179216.69846257434,20.0474,20.2225,20.0358,20.205,179216.6985
2012-03-16 09:40:00,34.61,34.89,34.61,34.74,277073.280215464,20.1992,20.3626,20.1992,20.2751,277073.2802
2012-03-16 09:45:00,34.74,34.79,34.69,34.79,386825.2721355628,20.2751,20.3042,20.2459,20.3042,386825.2721
2012-03-16 09:50:00,34.79,34.91,34.62,34.66,373583.2117607452,20.3042,20.3743,20.205,20.2284,373583.2118
2012-03-16 09:55:00,34.67,34.69,34.57,34.63,225339.468073168,20.2342,20.2459,20.1758,20.2109,225339.4681
2012-03-16 10:00:00,34.62,34.72,34.62,34.72,122320.7271911121,20.205,20.2634,20.205,20.2634,122320.7272
2012-03-16 10:05:00,34.72,34.77,34.65,34.68,229828.3020985299,20.2634,20.2926,20.2225,20.24,229828.3021
2012-03-16 10:10:00,34.67,34.67,34.5,34.55,203680.84390079675,20.2342,20.2342,20.135,20.1642,203680.8439
2012-03-16 10:15:00,34.56,34.57,34.51,34.53,113006.39658848614,20.17,20.1758,20.1408,20.1525,113006.3966
2012-03-16 10:20:00,34.53,34.58,34.48,34.48,104702.0536415666,20.1525,20.1817,20.1233,20.1233,104702.0536
2012-03-16 10:25:00,34.48,34.5,34.41,34.44,187072.15800695767,20.1233,20.135,20.0825,20.1,187072.158
2012-03-16 10:30:00,34.45,34.49,34.41,34.49,109190.88766692852,20.1058,20.1292,20.0825,20.1292,109190.8877
2012-03-16 10:35:00,34.49,34.51,34.44,34.46,124677.36505442712,20.1292,20.1408,20.1,20.1116,124677.3651
2012-03-16 10:40:00,34.46,34.57,34.46,34.56,157558.0742902031,20.1116,20.1758,20.1116,20.17,157558.0743
2012-03-16 10:45:00,34.56,34.64,34.54,34.64,100662.10301874088,20.17,20.2167,20.1583,20.2167,100662.103
2012-03-16 10:50:00,34.64,34.66,34.6,34.65,91908.87666928516,20.2167,20.2284,20.1934,20.2225,91908.8767
2012-03-16 10:55:00,34.65,34.71,34.63,34.7,100774.32386937492,20.2225,20.2576,20.2109,20.2517,100774.3239
2012-03-16 11:00:00,34.69,34.75,34.65,34.74,144652.67646728762,20.2459,20.2809,20.2225,20.2751,144652.6765
2012-03-16 11:05:00,34.74,34.8,34.7,34.8,145438.22242172595,20.2751,20.3101,20.2517,20.3101,145438.2224
2012-03-16 11:10:00,34.79,34.81,34.74,34.74,186847.7163056896,20.3042,20.3159,20.2751,20.2751,186847.7163
2012-03-16 11:15:00,34.74,34.84,34.72,34.76,168555.7176523398,20.2751,20.3334,20.2634,20.2867,168555.7177
2012-03-16 11:20:00,34.75,34.79,34.69,34.7,196498.7094602177,20.2809,20.3042,20.2459,20.2517,196498.7095
2012-03-16 11:25:00,34.7,34.74,34.7,34.72,69913.58994501177,20.2517,20.2751,20.2517,20.2634,69913.5899
2012-03-16 11:30:00,34.72,34.72,34.65,34.68,88766.69285153181,20.2634,20.2634,20.2225,20.24,88766.6929
2012-03-16 11:35:00,34.67,34.68,34.6,34.68,74514.64482100774,20.2342,20.24,20.1934,20.24,74514.6448
2012-03-16 11:40:00,34.68,34.7,34.64,34.65,69128.04399057344,20.24,20.2517,20.2167,20.2225,69128.044
2012-03-16 11:45:00,34.65,34.65,34.61,34.65,87644.48434519133,20.2225,20.2225,20.1992,20.2225,87644.4843
2012-03-16 11:50:00,34.65,34.65,34.56,34.64,111884.18808214566,20.2225,20.2225,20.17,20.2167,111884.1881
2012-03-16 11:55:00,34.64,34.68,34.62,34.64,43541.69004601055,20.2167,20.24,20.205,20.2167,43541.69
2012-03-16 12:00:00,34.63,34.65,34.62,34.63,61609.24699809224,20.2109,20.2225,20.205,20.2109,61609.247
2012-03-16 12:05:00,34.63,34.64,34.54,34.58,54090.45000561104,20.2109,20.2167,20.1583,20.1817,54090.45
2012-03-16 12:10:00,34.58,34.63,34.55,34.63,166760.18404219503,20.1817,20.2109,20.1642,20.2109,166760.184
2012-03-16 12:15:00,34.63,34.64,34.61,34.63,26371.89989900124,20.2109,20.2167,20.1992,20.2109,26371.8999
2012-03-16 12:20:00,34.63,34.64,34.6,34.6,33778.476040848385,20.2109,20.2167,20.1934,20.1934,33778.476
2012-03-16 12:25:00,34.6,34.61,34.57,34.57,69801.36909437773,20.1934,20.1992,20.1758,20.1758,69801.3691
2012-03-16 12:30:00,34.57,34.58,34.56,34.57,43092.80664347435,20.1758,20.1817,20.17,20.1758,43092.8066
2012-03-16 12:35:00,34.57,34.57,34.45,34.48,139041.6339355852,20.1758,20.1758,20.1058,20.1233,139041.6339
2012-03-16 12:40:00,34.48,34.51,34.46,34.51,62507.01380316463,20.1233,20.1408,20.1116,20.1408,62507.0138
2012-03-16 12:45:00,34.51,34.57,34.49,34.51,70362.47334754797,20.1408,20.1758,20.1292,20.1408,70362.4733
2012-03-16 12:50:00,34.51,34.52,34.5,34.52,27942.9918078779,20.1408,20.1467,20.135,20.1467,27942.9918
2012-03-16 12:55:00,34.51,34.52,34.43,34.46,74177.98226910559,20.1408,20.1467,20.0941,20.1116,74177.9823
2012-03-16 13:00:00,34.46,34.46,34.41,34.44,84838.96307934013,20.1116,20.1116,20.0825,20.1,84838.9631
2012-03-16 13:05:00,34.44,34.45,34.41,34.42,63180.33890696892,20.1,20.1058,20.0825,20.0883,63180.3389
2012-03-16 13:10:00,34.42,34.45,34.41,34.42,38940.63517001459,20.0883,20.1058,20.0825,20.0883,38940.6352
2012-03-16 13:15:00,34.42,34.42,34.38,34.4,73616.87801593536,20.0883,20.0883,20.065,20.0766,73616.878
2012-03-16 13:20:00,34.41,34.42,34.39,34.4,70138.03164627988,20.0825,20.0883,20.0708,20.0766,70138.0316
2012-03-16 13:25:00,34.4,34.42,34.39,34.4,39838.40197508697,20.0766,20.0883,20.0708,20.0766,39838.402
2012-03-16 13:30:00,34.4,34.42,34.39,34.42,48030.524071372456,20.0766,20.0883,20.0708,20.0883,48030.5241
2012-03-16 13:35:00,34.42,34.42,34.41,34.42,15598.698238132643,20.0883,20.0883,20.0825,20.0883,15598.6982
2012-03-16 13:40:00,34.42,34.42,34.31,34.32,90450.00561104252,20.0883,20.0883,20.0241,20.0299,90450.0056
2012-03-16 13:45:00,34.32,34.4,34.32,34.39,69240.26484120749,20.0299,20.0766,20.0299,20.0708,69240.2648
2012-03-16 13:50:00,34.39,34.41,34.38,34.4,81809.00011222085,20.0708,20.0825,20.065,20.0766,81809.0001
2012-03-16 13:55:00,34.39,34.41,34.39,34.4,121310.73953540568,20.0708,20.0825,20.0708,20.0766,121310.7395
2012-03-16 14:00:00,34.41,34.41,34.4,34.4,49826.05768151722,20.0825,20.0825,20.0766,20.0766,49826.0577
2012-03-16 14:05:00,34.41,34.41,34.33,34.37,75861.29502861631,20.0825,20.0825,20.0358,20.0591,75861.295
2012-03-16 14:10:00,34.36,34.38,34.36,34.38,46234.990461227695,20.0533,20.065,20.0533,20.065,46234.9905
2012-03-16 14:15:00,34.38,34.4,34.34,34.34,54202.67085624509,20.065,20.0766,20.0416,20.0416,54202.6709
2012-03-16 14:20:00,34.35,34.36,34.27,34.33,137582.7628773426,20.0474,20.0533,20.0008,20.0358,137582.7629
2012-03-16 14:25:00,34.33,34.36,34.26,34.29,71484.68185388845,20.0358,20.0533,19.9949,20.0124,71484.6819
2012-03-16 14:30:00,34.29,34.31,34.28,34.3,37145.10155986982,20.0124,20.0241,20.0066,20.0183,37145.1016
2012-03-16 14:35:00,34.3,34.31,34.28,34.29,35237.34709909101,20.0183,20.0241,20.0066,20.0124,35237.3471
2012-03-16 14:40:00,34.3,34.31,34.28,34.29,67332.51038042868,20.0183,20.0241,20.0066,20.0124,67332.5104
2012-03-16 14:45:00,34.3,34.32,34.26,34.26,77656.82863876107,20.0183,20.0299,19.9949,19.9949,77656.8286
2012-03-16 14:50:00,34.26,34.27,34.24,34.27,76983.50353495679,19.9949,20.0008,19.9832,20.0008,76983.5035
2012-03-16 14:55:00,34.27,34.27,34.24,34.26,77207.94523622488,20.0008,20.0008,19.9832,19.9949,77207.9452
2012-03-16 15:00:00,34.25,34.28,34.23,34.23,66434.7435753563,19.9891,20.0066,19.9774,19.9774,66434.7436
2012-03-16 15:05:00,34.24,34.25,34.21,34.22,57344.85467399842,19.9832,19.9891,19.9657,19.9716,57344.8547
2012-03-16 15:10:00,34.21,34.23,34.18,34.19,158006.9576927393,19.9657,19.9774,19.9482,19.9541,158006.9577
2012-03-16 15:15:00,34.19,34.21,34.15,34.16,91684.43496801706,19.9541,19.9657,19.9307,19.9366,91684.435
2012-03-16 15:20:00,34.16,34.2,34.16,34.2,110986.42127707328,19.9366,19.9599,19.9366,19.9599,110986.4213
2012-03-16 15:25:00,34.19,34.2,34.14,34.14,111098.64212770732,19.9541,19.9599,19.9249,19.9249,111098.6421
2012-03-16 15:30:00,34.14,34.19,34.14,34.15,177421.16485242956,19.9249,19.9541,19.9249,19.9307,177421.1649
2012-03-16 15:35:00,34.16,34.16,34.07,34.12,207047.4694198182,19.9366,19.9366,19.884,19.9132,207047.4694
2012-03-16 15:40:00,34.11,34.22,34.11,34.21,136348.3335203681,19.9074,19.9716,19.9074,19.9657,136348.3335
2012-03-16 15:45:00,34.2,34.26,34.18,34.2,204690.8315565032,19.9599,19.9949,19.9482,19.9599,204690.8316
2012-03-16 15:50:00,34.21,34.22,34.16,34.16,198406.46392099647,19.9657,19.9716,19.9366,19.9366,198406.4639
2012-03-16 15:55:00,34.16,34.21,34.16,34.2,309168.4434968017,19.9366,19.9657,19.9366,19.9599,309168.4435
2012-03-19 09:30:00,34.33,34.43,34.26,34.33,145326.0015710919,20.0358,20.0941,19.9949,20.0358,145326.0016
2012-03-19 09:35:00,34.33,34.37,34.3,34.34,91796.6558186511,20.0358,20.0591,20.0183,20.0416,91796.6558
2012-03-19 09:40:00,34.35,34.73,34.34,34.73,163618.0002244417,20.0474,20.2692,20.0416,20.2692,163618.0002
2012-03-19 09:45:00,34.73,34.88,34.68,34.81,388171.9223431713,20.2692,20.3568,20.24,20.3159,388171.9223
2012-03-19 09:50:00,34.81,34.83,34.69,34.69,205251.93580967345,20.3159,20.3276,20.2459,20.2459,205251.9358
2012-03-19 09:55:00,34.7,34.76,34.66,34.74,105936.48299854112,20.2517,20.2867,20.2284,20.2751,105936.483
2012-03-19 10:00:00,34.73,34.73,34.57,34.72,127819.54887218044,20.2692,20.2692,20.1758,20.2634,127819.5489
2012-03-19 10:05:00,34.73,34.74,34.55,34.57,137246.10032544046,20.2692,20.2751,20.1642,20.1758,137246.1003
2012-03-19 10:10:00,34.57,34.61,34.49,34.57,120861.85613286948,20.1758,20.1992,20.1292,20.1758,120861.8561
2012-03-19 10:15:00,34.57,34.68,34.56,34.68,102457.63662888564,20.1758,20.24,20.17,20.24,102457.6366
2012-03-19 10:20:00,34.67,34.72,34.64,34.69,110425.31702390304,20.2342,20.2634,20.2167,20.2459,110425.317
2012-03-19 10:25:00,34.69,34.75,34.68,34.71,77320.16608685894,20.2459,20.2809,20.24,20.2576,77320.1661
2012-03-19 10:30:00,34.7,34.76,34.67,34.68,99091.0111098642,20.2517,20.2867,20.2342,20.24,99091.0111
2012-03-19 10:35:00,34.67,34.7,34.67,34.68,38267.3100662103,20.2342,20.2517,20.2342,20.24,38267.3101
2012-03-19 10:40:00,34.67,34.71,34.66,34.68,65649.19762091797,20.2342,20.2576,20.2284,20.24,65649.1976
2012-03-19 10:45:00,34.69,34.73,34.65,34.7,237234.87824037703,20.2459,20.2692,20.2225,20.2517,237234.8782
2012-03-19 10:50:00,34.7,34.73,34.65,34.69,82482.32521602513,20.2517,20.2692,20.2225,20.2459,82482.3252
2012-03-19 10:55:00,34.69,34.72,34.64,34.66,54988.21681068342,20.2459,20.2634,20.2167,20.2284,54988.2168
2012-03-19 11:00:00,34.67,34.69,34.6,34.6,188082.1456626641,20.2342,20.2459,20.1934,20.1934,188082.1457
2012-03-19 11:05:00,34.6,34.62,34.56,34.57,205476.3775109416,20.1934,20.205,20.17,20.1758,205476.3775
2012-03-19 11:10:00,34.57,34.58,34.45,34.46,163056.89597127144,20.1758,20.1817,20.1058,20.1116,163056.896
2012-03-19 11:15:00,34.47,34.6,34.46,34.59,110425.31702390304,20.1175,20.1934,20.1116,20.1875,110425.317
2012-03-19 11:20:00,34.6,34.64,34.6,34.62,58242.62147907081,20.1934,20.2167,20.1934,20.205,58242.6215
2012-03-19 11:25:00,34.62,34.67,34.61,34.65,107283.1332061497,20.205,20.2342,20.1992,20.2225,107283.1332
2012-03-19 11:30:00,34.64,34.64,34.6,34.61,43317.24834474245,20.2167,20.2167,20.1934,20.1992,43317.2483
2012-03-19 11:35:00,34.62,34.67,34.61,34.65,46234.990461227695,20.205,20.2342,20.1992,20.2225,46234.9905
2012-03-19 11:40:00,34.64,34.71,34.63,34.69,52070.47469419818,20.2167,20.2576,20.2109,20.2459,52070.4747
2012-03-19 11:45:00,34.7,34.76,34.69,34.69,176298.9563460891,20.2517,20.2867,20.2459,20.2459,176298.9563
2012-03-19 11:50:00,34.7,34.76,34.69,34.69,61048.14274492201,20.2517,20.2867,20.2459,20.2459,61048.1427
2012-03-19 11:55:00,34.69,34.73,34.66,34.7,81809.00011222085,20.2459,20.2692,20.2284,20.2517,81809.0001
2012-03-19 12:00:00,34.7,34.73,34.67,34.73,71035.79845135225,20.2517,20.2692,20.2342,20.2692,71035.7985
2012-03-19 12:05:00,34.73,34.78,34.71,34.76,84838.96307934013,20.2692,20.2984,20.2576,20.2867,84838.9631
2012-03-19 12:10:00,34.75,34.8,34.75,34.79,75524.63247671416,20.2809,20.3101,20.2809,20.3042,75524.6325
2012-03-19 12:15:00,34.79,34.8,34.76,34.8,76759.0618336887,20.3042,20.3101,20.2867,20.3101,76759.0618
2012-03-19 12:20:00,34.8,34.82,34.76,34.78,106609.8081023454,20.3101,20.3218,20.2867,20.2984,106609.8081
2012-03-19 12:25:00,34.77,34.8,34.74,34.79,36920.65985860173,20.2926,20.3101,20.2751,20.3042,36920.6599
2012-03-19 12:30:00,34.78,34.79,34.74,34.75,74626.86567164179,20.2984,20.3042,20.2751,20.2809,74626.8657
2012-03-19 12:35:00,34.75,34.81,34.75,34.77,71035.79845135225,20.2809,20.3159,20.2809,20.2926,71035.7985
2012-03-19 12:40:00,34.78,34.78,34.73,34.74,97183.2566490854,20.2984,20.2984,20.2692,20.2751,97183.2566
2012-03-19 12:45:00,34.74,34.75,34.71,34.74,43541.69004601055,20.2751,20.2809,20.2576,20.2751,43541.69
2012-03-19 12:50:00,34.74,34.75,34.65,34.65,416227.1350016833,20.2751,20.2809,20.2225,20.2225,416227.135
2012-03-19 12:55:00,34.65,34.75,34.65,34.75,57681.51722590057,20.2225,20.2809,20.2225,20.2809,57681.5172
2012-03-19 13:00:00,34.74,34.76,34.74,34.75,38042.8683649422,20.2751,20.2867,20.2751,20.2809,38042.8684
2012-03-19 13:05:00,34.74,34.75,34.74,34.74,47020.53641566603,20.2751,20.2809,20.2751,20.2751,47020.5364
2012-03-19 13:10:00,34.74,34.77,34.74,34.76,24015.262035686228,20.2751,20.2926,20.2751,20.2867,24015.262
2012-03-19 13:15:00,34.76,34.8,34.75,34.79,68118.05633486701,20.2867,20.3101,20.2809,20.3042,68118.0563
2012-03-19 13:20:00,34.79,34.9,34.78,34.9,109303.10851756256,20.3042,20.3684,20.2984,20.3684,109303.1085
2012-03-19 13:25:00,34.9,34.94,34.88,34.89,95387.72303894065,20.3684,20.3918,20.3568,20.3626,95387.723
2012-03-19 13:30:00,34.88,34.9,34.87,34.9,140051.62159129165,20.3568,20.3684,20.3509,20.3684,140051.6216
2012-03-19 13:35:00,34.9,34.95,34.9,34.92,93816.63113006396,20.3684,20.3976,20.3684,20.3801,93816.6311
2012-03-19 13:40:00,34.92,34.96,34.9,34.91,84838.96307934013,20.3801,20.4035,20.3684,20.3743,84838.9631
2012-03-19 13:45:00,34.9,34.95,34.89,34.94,115250.81360116709,20.3684,20.3976,20.3626,20.3918,115250.8136
2012-03-19 13:50:00,34.93,35.06,34.92,35.05,237571.5407922792,20.3859,20.4618,20.3801,20.456,237571.5408
2012-03-19 13:55:00,35.05,35.05,34.96,34.98,54539.33340814723,20.456,20.456,20.4035,20.4151,54539.3334
2012-03-19 14:00:00,34.98,35.01,34.95,34.98,134777.2416114914,20.4151,20.4326,20.3976,20.4151,134777.2416
2012-03-19 14:05:00,34.98,34.98,34.97,34.97,69240.26484120749,20.4151,20.4151,20.4093,20.4093,69240.2648
2012-03-19 14:10:00,34.97,34.99,34.97,34.98,155089.21557625406,20.4093,20.421,20.4093,20.4151,155089.2156
2012-03-19 14:15:00,34.98,34.98,34.9,34.93,140276.06329255976,20.4151,20.4151,20.3684,20.3859,140276.0633
2012-03-19 14:20:00,34.93,34.96,34.9,34.94,143867.13051284928,20.3859,20.4035,20.3684,20.3918,143867.1305
2012-03-19 14:25:00,34.94,34.97,34.93,34.96,52070.47469419818,20.3918,20.4093,20.3859,20.4035,52070.4747
2012-03-19 14:30:00,34.96,34.99,34.96,34.98,76871.28268432274,20.4035,20.421,20.4035,20.4151,76871.2827
2012-03-19 14:35:00,34.98,34.98,34.93,34.93,121310.73953540568,20.4151,20.4151,20.3859,20.3859,121310.7395
2012-03-19 14:40:00,34.93,34.95,34.91,34.93,64526.98911457748,20.3859,20.3976,20.3743,20.3859,64526.9891
2012-03-19 14:45:00,34.93,34.93,34.91,34.91,46683.87386376388,20.3859,20.3859,20.3743,20.3743,46683.8739
2012-03-19 14:50:00,34.91,34.93,34.87,34.9,75187.96992481203,20.3743,20.3859,20.3509,20.3684,75187.9699
2012-03-19 14:55:00,34.9,34.9,34.82,34.82,107956.458309954,20.3684,20.3684,20.3218,20.3218,107956.4583
2012-03-19 15:00:00,34.82,34.87,34.82,34.84,83380.09202109752,20.3218,20.3509,20.3218,20.3334,83380.092
2012-03-19 15:05:00,34.84,34.85,34.74,34.77,124116.26080125688,20.3334,20.3393,20.2751,20.2926,124116.2608
2012-03-19 15:10:00,34.77,34.81,34.73,34.75,241387.0497138368,20.2926,20.3159,20.2692,20.2809,241387.0497
2012-03-19 15:15:00,34.75,34.79,34.74,34.75,80462.34990461227,20.2809,20.3042,20.2751,20.2809,80462.3499
2012-03-19 15:20:00,34.75,34.77,34.7,34.7,118617.43912018852,20.2809,20.2926,20.2517,20.2517,118617.4391
2012-03-19 15:25:00,34.7,34.73,34.65,34.66,156772.52833576477,20.2517,20.2692,20.2225,20.2284,156772.5283
2012-03-19 15:30:00,34.67,34.71,34.66,34.68,121759.62293794188,20.2342,20.2576,20.2284,20.24,121759.6229
2012-03-19 15:35:00,34.68,34.69,34.65,34.66,115587.47615306923,20.24,20.2459,20.2225,20.2284,115587.4762
2012-03-19 15:40:00,34.67,34.68,34.56,34.57,195825.3843564134,20.2342,20.24,20.17,20.1758,195825.3844
2012-03-19 15:45:00,34.58,34.63,34.56,34.57,298170.800134665,20.1817,20.2109,20.17,20.1758,298170.8001
2012-03-19 15:50:00,34.57,34.57,34.51,34.53,313096.1732689934,20.1758,20.1758,20.1408,20.1525,313096.1733
2012-03-19 15:55:00,34.53,34.58,34.52,34.55,551789.9225676131,20.1525,20.1817,20.1467,20.1642,551789.9226
2012-03-20 09:30:00,34.17,34.19,33.79,34.06,550667.7140612726,19.9424,19.9541,19.7206,19.8782,550667.7141
2012-03-20 09:35:00,34.07,34.19,33.99,34.05,89215.576254068,19.884,19.9541,19.8373,19.8724,89215.5763
2012-03-20 09:40:00,34.06,34.1,33.83,33.87,117831.8931657502,19.8782,19.9015,19.744,19.7673,117831.8932
2012-03-20 09:45:00,33.88,34.08,33.84,34.04,268881.1581191785,19.7731,19.8899,19.7498,19.8665,268881.1581
2012-03-20 09:50:00,34.03,34.21,34.03,34.08,151161.4858040624,19.8607,19.9657,19.8607,19.8899,151161.4858
2012-03-20 09:55:00,34.08,34.22,34.04,34.2,175850.0729435529,19.8899,19.9716,19.8665,19.9599,175850.0729
2012-03-20 10:00:00,34.2,34.22,34.13,34.15,219616.2046908316,19.9599,19.9716,19.9191,19.9307,219616.2047
2012-03-20 10:05:00,34.15,34.42,34.14,34.41,263382.3364381102,19.9307,20.0883,19.9249,20.0825,263382.3364
2012-03-20 10:10:00,34.42,34.48,34.37,34.46,178543.37335877004,20.0883,20.1233,20.0591,20.1116,178543.3734
2012-03-20 10:15:00,34.47,34.48,34.31,34.36,65424.75591964987,20.1175,20.1233,20.0241,20.0533,65424.7559
2012-03-20 10:20:00,34.35,34.39,34.33,34.37,136236.11266973402,20.0474,20.0708,20.0358,20.0591,136236.1127
2012-03-20 10:25:00,34.37,34.46,34.36,34.43,205251.93580967345,20.0591,20.1116,20.0533,20.0941,205251.9358
2012-03-20 10:30:00,34.43,34.55,34.42,34.55,103018.74088205588,20.0941,20.1642,20.0883,20.1642,103018.7409
2012-03-20 10:35:00,34.55,34.61,34.48,34.5,120749.63528223544,20.1642,20.1992,20.1233,20.135,120749.6353
2012-03-20 10:40:00,34.5,34.54,34.43,34.45,54314.891706879134,20.135,20.1583,20.0941,20.1058,54314.8917
2012-03-20 10:45:00,34.46,34.57,34.45,34.55,182695.54483222985,20.1116,20.1758,20.1058,20.1642,182695.5448
2012-03-20 10:50:00,34.55,34.61,34.55,34.6,40960.61048142744,20.1642,20.1992,20.1642,20.1934,40960.6105
2012-03-20 10:55:00,34.6,34.61,34.5,34.51,446526.7646728762,20.1934,20.1992,20.135,20.1408,446526.7647
2012-03-20 11:00:00,34.52,34.56,34.49,34.51,43429.4691953765,20.1467,20.17,20.1292,20.1408,43429.4692
2012-03-20 11:05:00,34.51,34.57,34.51,34.57,38042.8683649422,20.1408,20.1758,20.1408,20.1758,38042.8684
2012-03-20 11:10:00,34.56,34.57,34.47,34.47,46796.094714397936,20.17,20.1758,20.1175,20.1175,46796.0947
2012-03-20 11:15:00,34.46,34.5,34.43,34.43,32431.82583323981,20.1116,20.135,20.0941,20.0941,32431.8258
2012-03-20 11:20:00,34.43,34.49,34.43,34.47,23678.599483784084,20.0941,20.1292,20.0941,20.1175,23678.5995
2012-03-20 11:25:00,34.46,34.47,34.42,34.45,100662.10301874088,20.1116,20.1175,20.0883,20.1058,100662.103
2012-03-20 11:30:00,34.45,34.53,34.45,34.51,114128.6050948266,20.1058,20.1525,20.1058,20.1408,114128.6051
2012-03-20 11:35:00,34.51,34.57,34.49,34.53,97295.47749971945,20.1408,20.1758,20.1292,20.1525,97295.4775
2012-03-20 11:40:00,34.53,34.58,34.15,34.57,64078.105712041295,20.1525,20.1817,19.9307,20.1758,64078.1057
2012-03-20 11:45:00,34.57,34.57,34.51,34.51,44776.119402985074,20.1758,20.1758,20.1408,20.1408,44776.1194
2012-03-20 11:50:00,34.51,34.53,34.48,34.49,59140.38828414319,20.1408,20.1525,20.1233,20.1292,59140.3883
2012-03-20 11:55:00,34.49,34.54,34.48,34.53,40511.72707889126,20.1292,20.1583,20.1233,20.1525,40511.7271
2012-03-20 12:00:00,34.52,34.57,34.51,34.56,55437.100213219615,20.1467,20.1758,20.1408,20.17,55437.1002
2012-03-20 12:05:00,34.55,34.57,34.54,34.57,23678.599483784084,20.1642,20.1758,20.1583,20.1758,23678.5995
2012-03-20 12:10:00,34.57,34.57,34.56,34.57,13354.281225451688,20.1758,20.1758,20.17,20.1758,13354.2812
2012-03-20 12:15:00,34.56,34.56,34.53,34.55,30299.629671192903,20.17,20.17,20.1525,20.1642,30299.6297
2012-03-20 12:20:00,34.55,34.56,34.53,34.54,27157.445853439567,20.1642,20.17,20.1525,20.1583,27157.4459
2012-03-20 12:25:00,34.53,34.57,34.51,34.55,40848.3896307934,20.1525,20.1758,20.1408,20.1642,40848.3896
2012-03-20 12:30:00,34.56,34.56,34.53,34.54,37593.984962406015,20.17,20.17,20.1525,20.1583,37593.985
2012-03-20 12:35:00,34.53,34.55,34.52,34.54,22107.507574907417,20.1525,20.1642,20.1467,20.1583,22107.5076
2012-03-20 12:40:00,34.55,34.56,34.51,34.51,31534.05902816743,20.1642,20.17,20.1408,20.1408,31534.059
2012-03-20 12:45:00,34.51,34.52,34.49,34.49,23005.2743799798,20.1408,20.1467,20.1292,20.1292,23005.2744
2012-03-20 12:50:00,34.49,34.5,34.48,34.5,17169.790147009313,20.1292,20.135,20.1233,20.135,17169.7901
2012-03-20 12:55:00,34.5,34.53,34.5,34.51,23566.37863315004,20.135,20.1525,20.135,20.1408,23566.3786
2012-03-20 13:00:00,34.52,34.53,34.5,34.5,21434.18247110313,20.1467,20.1525,20.135,20.135,21434.1825
2012-03-20 13:05:00,34.5,34.56,34.5,34.55,21770.84502300528,20.135,20.17,20.135,20.1642,21770.845
2012-03-20 13:10:00,34.55,34.59,34.54,34.54,36247.33475479744,20.1642,20.1875,20.1583,20.1583,36247.3348
2012-03-20 13:15:00,34.55,34.56,34.49,34.5,80799.01245651442,20.1642,20.17,20.1292,20.135,80799.0125
2012-03-20 13:20:00,34.51,34.51,34.47,34.48,34115.13859275053,20.1408,20.1408,20.1175,20.1233,34115.1386
2012-03-20 13:25:00,34.48,34.51,34.47,34.49,24800.80799012457,20.1233,20.1408,20.1175,20.1292,24800.808
2012-03-20 13:30:00,34.49,34.5,34.46,34.47,26933.00415217147,20.1292,20.135,20.1116,20.1175,26933.0042
2012-03-20 13:35:00,34.47,34.49,34.47,34.49,325103.8042868365,20.1175,20.1292,20.1175,20.1292,325103.8043
2012-03-20 13:40:00,34.49,34.49,34.47,34.49,29514.08371675457,20.1292,20.1292,20.1175,20.1292,29514.0837
2012-03-20 13:45:00,34.49,34.55,34.49,34.54,59028.167433509145,20.1292,20.1642,20.1292,20.1583,59028.1674
2012-03-20 13:50:00,34.54,34.61,34.53,34.6,61945.90954999439,20.1583,20.1992,20.1525,20.1934,61945.9095
2012-03-20 13:55:00,34.61,34.66,34.61,34.65,77769.04948939513,20.1992,20.2284,20.1992,20.2225,77769.0495
2012-03-20 14:00:00,34.66,34.67,34.62,34.62,23790.82033441813,20.2284,20.2342,20.205,20.205,23790.8203
2012-03-20 14:05:00,34.62,34.62,34.55,34.55,21658.624172371223,20.205,20.205,20.1642,20.1642,21658.6242
2012-03-20 14:10:00,34.55,34.57,34.53,34.57,48254.96577264056,20.1642,20.1758,20.1525,20.1758,48254.9658
2012-03-20 14:15:00,34.57,34.65,34.57,34.6,116934.1263606778,20.1758,20.2225,20.1758,20.1934,116934.1264
2012-03-20 14:20:00,34.6,34.62,34.57,34.61,297160.81247895857,20.1934,20.205,20.1758,20.1992,297160.8125
2012-03-20 14:25:00,34.63,34.63,34.59,34.6,53529.3457524408,20.2109,20.2109,20.1875,20.1934,53529.3458
2012-03-20 14:30:00,34.6,34.6,34.53,34.57,170800.13466502074,20.1934,20.1934,20.1525,20.1758,170800.1347
2012-03-20 14:35:00,34.57,34.63,34.57,34.58,36808.43900796768,20.1758,20.2109,20.1758,20.1817,36808.439
2012-03-20 14:40:00,34.58,34.63,34.58,34.61,27942.9918078779,20.1817,20.2109,20.1817,20.1992,27942.9918
2012-03-20 14:45:00,34.6,34.6,34.54,34.57,59140.38828414319,20.1934,20.1934,20.1583,20.1758,59140.3883
2012-03-20 14:50:00,34.57,34.6,34.56,34.59,53080.46234990461,20.1758,20.1934,20.17,20.1875,53080.4623
2012-03-20 14:55:00,34.59,34.61,34.57,34.61,34227.35944338458,20.1875,20.1992,20.1758,20.1992,34227.3594
2012-03-20 15:00:00,34.61,34.67,34.61,34.67,61721.46784872629,20.1992,20.2342,20.1992,20.2342,61721.4678
2012-03-20 15:05:00,34.67,34.68,34.65,34.65,45000.56110425317,20.2342,20.24,20.2225,20.2225,45000.5611
2012-03-20 15:10:00,34.65,34.66,34.63,34.65,41072.8313320615,20.2225,20.2284,20.2109,20.2225,41072.8313
2012-03-20 15:15:00,34.65,34.68,34.64,34.65,68454.71888676916,20.2225,20.24,20.2167,20.2225,68454.7189
2012-03-20 15:20:00,34.65,34.67,34.64,34.66,40175.06452698911,20.2225,20.2342,20.2167,20.2284,40175.0645
2012-03-20 15:25:00,34.66,34.68,34.65,34.67,63068.11805633486,20.2284,20.24,20.2225,20.2342,63068.1181
2012-03-20 15:30:00,34.67,34.69,34.65,34.67,92469.9809224554,20.2342,20.2459,20.2225,20.2342,92469.9809
2012-03-20 15:35:00,34.66,34.68,34.61,34.61,74963.52822354394,20.2284,20.24,20.1992,20.1992,74963.5282
2012-03-20 15:40:00,34.62,34.65,34.57,34.61,142296.0386039726,20.205,20.2225,20.1758,20.1992,142296.0386
2012-03-20 15:45:00,34.61,34.62,34.5,34.55,225339.468073168,20.1992,20.205,20.135,20.1642,225339.4681
2012-03-20 15:50:00,34.56,34.58,34.54,34.57,292784.1993042307,20.17,20.1817,20.1583,20.1758,292784.1993
2012-03-20 15:55:00,34.57,34.59,34.53,34.55,703288.0709235775,20.1758,20.1875,20.1525,20.1642,703288.0709
2012-03-21 09:30:00,34.68,34.8,34.61,34.7,290876.4448434519,20.24,20.3101,20.1992,20.2517,290876.4448
2012-03-21 09:35:00,34.69,34.97,34.69,34.94,158231.3993940074,20.2459,20.4093,20.2459,20.3918,158231.3994
2012-03-21 09:40:00,34.95,34.95,34.84,34.93,89552.23880597015,20.3976,20.3976,20.3334,20.3859,89552.2388
2012-03-21 09:45:00,34.93,34.93,34.82,34.82,87868.92604645943,20.3859,20.3859,20.3218,20.3218,87868.926
2012-03-21 09:50:00,34.82,34.83,34.67,34.68,148468.18538884525,20.3218,20.3276,20.2342,20.24,148468.1854
2012-03-21 09:55:00,34.67,34.78,34.65,34.76,95836.60644147682,20.2342,20.2984,20.2225,20.2867,95836.6064
2012-03-21 10:00:00,34.76,34.77,34.49,34.49,196162.0469083156,20.2867,20.2926,20.1292,20.1292,196162.0469
2012-03-21 10:05:00,34.49,34.57,34.48,34.54,181012.2320727191,20.1292,20.1758,20.1233,20.1583,181012.2321
2012-03-21 10:10:00,34.54,34.72,34.54,34.71,164740.20873078218,20.1583,20.2634,20.1583,20.2576,164740.2087
2012-03-21 10:15:00,34.72,34.81,34.71,34.74,182358.88228032767,20.2634,20.3159,20.2576,20.2751,182358.8823
2012-03-21 10:20:00,34.74,34.83,34.74,34.83,65424.75591964987,20.2751,20.3276,20.2751,20.3276,65424.7559
2012-03-21 10:25:00,34.83,34.85,34.8,34.82,118056.33486701827,20.3276,20.3393,20.3101,20.3218,118056.3349
2012-03-21 10:30:00,34.82,34.85,34.72,34.72,69015.8231399394,20.3218,20.3393,20.2634,20.2634,69015.8231
2012-03-21 10:35:00,34.73,34.8,34.73,34.79,88430.03029962967,20.2692,20.3101,20.2692,20.3042,88430.0303
2012-03-21 10:40:00,34.79,34.8,34.73,34.74,32431.82583323981,20.3042,20.3101,20.2692,20.2751,32431.8258
2012-03-21 10:45:00,34.74,34.74,34.62,34.65,34451.80114465267,20.2751,20.2751,20.205,20.2225,34451.8011
2012-03-21 10:50:00,34.66,34.67,34.55,34.55,49601.61598024913,20.2284,20.2342,20.1642,20.1642,49601.616
2012-03-21 10:55:00,34.56,34.58,34.47,34.48,95051.06048703849,20.17,20.1817,20.1175,20.1233,95051.0605
2012-03-21 11:00:00,34.47,34.51,34.4,34.49,78217.93289193131,20.1175,20.1408,20.0766,20.1292,78217.9329
2012-03-21 11:05:00,34.49,34.57,34.44,34.54,267310.0662103019,20.1292,20.1758,20.1,20.1583,267310.0662
2012-03-21 11:10:00,34.53,34.57,34.53,34.55,106160.9246998092,20.1525,20.1758,20.1525,20.1642,106160.9247
2012-03-21 11:15:00,34.54,34.57,34.52,34.57,125799.5735607676,20.1583,20.1758,20.1467,20.1758,125799.5736
2012-03-21 11:20:00,34.57,34.65,34.56,34.6,57793.73807653462,20.1758,20.2225,20.17,20.1934,57793.7381
2012-03-21 11:25:00,34.61,34.67,34.58,34.67,31534.05902816743,20.1992,20.2342,20.1817,20.2342,31534.059
2012-03-21 11:30:00,34.67,34.72,34.65,34.72,341600.2693300415,20.2342,20.2634,20.2225,20.2634,341600.2693
2012-03-21 11:35:00,34.71,34.79,34.71,34.76,106834.24980361352,20.2576,20.3042,20.2576,20.2867,106834.2498
2012-03-21 11:40:00,34.77,34.77,34.65,34.67,122545.1688923802,20.2926,20.2926,20.2225,20.2342,122545.1689
2012-03-21 11:45:00,34.67,34.67,34.62,34.65,28391.87521041409,20.2342,20.2342,20.205,20.2225,28391.8752
2012-03-21 11:50:00,34.65,34.65,34.58,34.59,32768.48838514196,20.2225,20.2225,20.1817,20.1875,32768.4884
2012-03-21 11:55:00,34.58,34.59,34.5,34.5,32544.04668387386,20.1817,20.1875,20.135,20.135,32544.0467
2012-03-21 12:00:00,34.5,34.58,34.5,34.57,101784.31152508136,20.135,20.1817,20.135,20.1758,101784.3115
2012-03-21 12:05:00,34.57,34.62,34.57,34.62,52182.69554483223,20.1758,20.205,20.1758,20.205,52182.6955
2012-03-21 12:10:00,34.61,34.67,34.6,34.62,28952.97946358433,20.1992,20.2342,20.1934,20.205,28952.9795
2012-03-21 12:15:00,34.64,34.64,34.59,34.6,24688.587139490515,20.2167,20.2167,20.1875,20.1934,24688.5871
2012-03-21 12:20:00,34.6,34.65,34.6,34.62,55437.100213219615,20.1934,20.2225,20.1934,20.205,55437.1002
2012-03-21 12:25:00,34.6,34.61,34.57,34.57,32207.38413197172,20.1934,20.1992,20.1758,20.1758,32207.3841
2012-03-21 12:30:00,34.56,34.59,34.53,34.53,268320.0538660083,20.17,20.1875,20.1525,20.1525,268320.0539
2012-03-21 12:35:00,34.53,34.53,34.49,34.51,15262.035686230502,20.1525,20.1525,20.1292,20.1408,15262.0357
2012-03-21 12:40:00,34.5,34.54,34.5,34.53,59477.05083604533,20.135,20.1583,20.135,20.1525,59477.0508
2012-03-21 12:45:00,34.53,34.55,34.52,34.54,145774.8849736281,20.1525,20.1642,20.1467,20.1583,145774.885
2012-03-21 12:50:00,34.54,34.57,34.53,34.57,21770.84502300528,20.1583,20.1758,20.1525,20.1758,21770.845
2012-03-21 12:55:00,34.56,34.57,34.55,34.55,15486.477387498597,20.17,20.1758,20.1642,20.1642,15486.4774
2012-03-21 13:00:00,34.54,34.57,34.54,34.55,14700.93143306026,20.1583,20.1758,20.1583,20.1642,14700.9314
2012-03-21 13:05:00,34.55,34.56,34.53,34.55,32095.16328133767,20.1642,20.17,20.1525,20.1642,32095.1633
2012-03-21 13:10:00,34.55,34.56,34.53,34.55,166086.85893839074,20.1642,20.17,20.1525,20.1642,166086.8589
2012-03-21 13:15:00,34.54,34.57,34.53,34.53,16945.348445741216,20.1583,20.1758,20.1525,20.1525,16945.3484
2012-03-21 13:20:00,34.54,34.55,34.52,34.53,37930.64751430816,20.1583,20.1642,20.1467,20.1525,37930.6475
2012-03-21 13:25:00,34.52,34.57,34.52,34.57,26596.34160026933,20.1467,20.1758,20.1467,20.1758,26596.3416
2012-03-21 13:30:00,34.57,34.57,34.53,34.53,14027.606329255976,20.1758,20.1758,20.1525,20.1525,14027.6063
2012-03-21 13:35:00,34.54,34.56,34.52,34.55,65088.09336774772,20.1583,20.17,20.1467,20.1642,65088.0934
2012-03-21 13:40:00,34.55,34.6,34.53,34.57,267422.2870609359,20.1642,20.1934,20.1525,20.1758,267422.2871
2012-03-21 13:45:00,34.57,34.59,34.57,34.57,69240.26484120749,20.1758,20.1875,20.1758,20.1758,69240.2648
2012-03-21 13:50:00,34.57,34.62,34.57,34.62,91459.99326674896,20.1758,20.205,20.1758,20.205,91459.9933
2012-03-21 13:55:00,34.62,34.62,34.59,34.59,36808.43900796768,20.205,20.205,20.1875,20.1875,36808.439
2012-03-21 14:00:00,34.58,34.62,34.58,34.6,31197.396476265287,20.1817,20.205,20.1817,20.1934,31197.3965
2012-03-21 14:05:00,34.59,34.61,34.57,34.58,41072.8313320615,20.1875,20.1992,20.1758,20.1817,41072.8313
2012-03-21 14:10:00,34.58,34.6,34.56,34.57,51846.032992930086,20.1817,20.1934,20.17,20.1758,51846.033
2012-03-21 14:15:00,34.57,34.57,34.53,34.54,36920.65985860173,20.1758,20.1758,20.1525,20.1583,36920.6599
2012-03-21 14:20:00,34.54,34.56,34.47,34.47,139827.17989002354,20.1583,20.17,20.1175,20.1175,139827.1799
2012-03-21 14:25:00,34.47,34.48,34.45,34.47,51060.48703849175,20.1175,20.1233,20.1058,20.1175,51060.487
2012-03-21 14:30:00,34.46,34.51,34.43,34.49,72158.00695769273,20.1116,20.1408,20.0941,20.1292,72158.007
2012-03-21 14:35:00,34.48,34.53,34.47,34.48,133093.9288519807,20.1233,20.1525,20.1175,20.1233,133093.9289
2012-03-21 14:40:00,34.47,34.51,34.43,34.51,97632.14005162158,20.1175,20.1408,20.0941,20.1408,97632.1401
2012-03-21 14:45:00,34.51,34.51,34.46,34.46,280664.3474357536,20.1408,20.1408,20.1116,20.1116,280664.3474
2012-03-21 14:50:00,34.47,34.47,34.41,34.45,94265.51453260017,20.1175,20.1175,20.0825,20.1058,94265.5145
2012-03-21 14:55:00,34.44,34.47,34.44,34.44,57232.63382336438,20.1,20.1175,20.1,20.1,57232.6338
2012-03-21 15:00:00,34.44,34.49,34.44,34.48,120637.41443160138,20.1,20.1292,20.1,20.1233,120637.4144
2012-03-21 15:05:00,34.49,34.6,34.49,34.59,70586.91504881607,20.1292,20.1934,20.1292,20.1875,70586.915
2012-03-21 15:10:00,34.59,34.59,34.52,34.53,340478.06082370103,20.1875,20.1875,20.1467,20.1525,340478.0608
2012-03-21 15:15:00,34.54,34.54,34.48,34.49,55661.54191448771,20.1583,20.1583,20.1233,20.1292,55661.5419
2012-03-21 15:20:00,34.49,34.51,34.47,34.48,99876.55706430254,20.1292,20.1408,20.1175,20.1233,99876.5571
2012-03-21 15:25:00,34.48,34.48,34.42,34.43,42868.36494220626,20.1233,20.1233,20.0883,20.0941,42868.3649
2012-03-21 15:30:00,34.44,34.47,34.42,34.46,42195.03983840197,20.1,20.1175,20.0883,20.1116,42195.0398
2012-03-21 15:35:00,34.46,34.47,34.42,34.46,99988.7779149366,20.1116,20.1175,20.0883,20.1116,99988.7779
2012-03-21 15:40:00,34.45,34.47,34.43,34.44,112894.17573785209,20.1058,20.1175,20.0941,20.1,112894.1757
2012-03-21 15:45:00,34.44,34.48,34.42,34.47,280327.6848838514,20.1,20.1233,20.0883,20.1175,280327.6849
2012-03-21 15:50:00,34.47,34.49,34.44,34.47,192907.64223992816,20.1175,20.1292,20.1,20.1175,192907.6422
2012-03-21 15:55:00,34.48,34.48,34.42,34.44,317697.22814498935,20.1233,20.1233,20.0883,20.1,317697.2281
2012-03-22 09:30:00,33.96,34.0,33.73,33.88,209628.54898440128,19.8198,19.8432,19.6856,19.7731,209628.549
2012-03-22 09:35:00,33.88,33.91,33.78,33.82,112557.51318594994,19.7731,19.7907,19.7148,19.7381,112557.5132
2012-03-22 09:40:00,33.8,33.91,33.8,33.86,160924.69980922455,19.7265,19.7907,19.7265,19.7615,160924.6998
2012-03-22 09:45:00,33.85,33.93,33.84,33.89,139041.6339355852,19.7556,19.8023,19.7498,19.779,139041.6339
2012-03-22 09:50:00,33.9,33.91,33.82,33.88,71035.79845135225,19.7848,19.7907,19.7381,19.7731,71035.7985
2012-03-22 09:55:00,33.87,33.87,33.8,33.82,66659.1852766244,19.7673,19.7673,19.7265,19.7381,66659.1853
2012-03-22 10:00:00,33.81,33.98,33.77,33.97,103579.84513522612,19.7323,19.8315,19.7089,19.8257,103579.8451
2012-03-22 10:05:00,33.98,34.02,33.82,33.84,167882.3925485355,19.8315,19.8549,19.7381,19.7498,167882.3925
2012-03-22 10:10:00,33.84,33.88,33.77,33.78,110874.20042643925,19.7498,19.7731,19.7089,19.7148,110874.2004
2012-03-22 10:15:00,33.78,33.78,33.6,33.64,262260.1279317697,19.7148,19.7148,19.6097,19.6331,262260.1279
2012-03-22 10:20:00,33.64,33.72,33.63,33.68,70699.13589945012,19.6331,19.6798,19.6272,19.6564,70699.1359
2012-03-22 10:25:00,33.68,33.69,33.57,33.65,131747.27864437213,19.6564,19.6623,19.5922,19.6389,131747.2786
2012-03-22 10:30:00,33.65,33.68,33.59,33.64,60599.25934238581,19.6389,19.6564,19.6039,19.6331,60599.2593
2012-03-22 10:35:00,33.65,33.69,33.61,33.62,131859.49949500617,19.6389,19.6623,19.6156,19.6214,131859.4995
2012-03-22 10:40:00,33.61,33.61,33.5,33.51,240152.6203568623,19.6156,19.6156,19.5514,19.5572,240152.6204
2012-03-22 10:45:00,33.51,33.51,33.43,33.47,107619.79575805184,19.5572,19.5572,19.5105,19.5339,107619.7958
2012-03-22 10:50:00,33.47,33.5,33.39,33.42,277185.50106609805,19.5339,19.5514,19.4872,19.5047,277185.5011
2012-03-22 10:55:00,33.42,33.42,33.4,33.42,141398.27179890024,19.5047,19.5047,19.493,19.5047,141398.2718
2012-03-22 11:00:00,33.41,33.42,33.34,33.37,190438.78352597912,19.4988,19.5047,19.458,19.4755,190438.7835
2012-03-22 11:05:00,33.37,33.42,33.33,33.42,161822.46661429692,19.4755,19.5047,19.4522,19.5047,161822.4666
2012-03-22 11:10:00,33.42,33.42,33.41,33.42,195713.16350577932,19.5047,19.5047,19.4988,19.5047,195713.1635
2012-03-22 11:15:00,33.41,33.42,33.32,33.33,269442.26237234875,19.4988,19.5047,19.4463,19.4522,269442.2624
2012-03-22 11:20:00,33.33,33.4,33.31,33.39,116597.46380877566,19.4522,19.493,19.4405,19.4872,116597.4638
2012-03-22 11:25:00,33.38,33.39,33.35,33.37,85961.17158568061,19.4813,19.4872,19.4638,19.4755,85961.1716
2012-03-22 11:30:00,33.37,33.51,33.36,33.5,126697.34036583996,19.4755,19.5572,19.4697,19.5514,126697.3404
2012-03-22 11:35:00,33.49,33.5,33.34,33.34,144316.01391538547,19.5455,19.5514,19.458,19.458,144316.0139
2012-03-22 11:40:00,33.34,33.4,33.34,33.36,118617.43912018852,19.458,19.493,19.458,19.4697,118617.4391
2012-03-22 11:45:00,33.37,33.37,33.32,33.33,106160.9246998092,19.4755,19.4755,19.4463,19.4522,106160.9247
2012-03-22 11:50:00,33.33,33.34,33.32,33.34,98529.90685669395,19.4522,19.458,19.4463,19.458,98529.9069
2012-03-22 11:55:00,33.33,33.38,33.33,33.38,101559.86982381326,19.4522,19.4813,19.4522,19.4813,101559.8698
2012-03-22 12:00:00,33.37,33.39,33.36,33.38,88654.47200089776,19.4755,19.4872,19.4697,19.4813,88654.472
2012-03-22 12:05:00,33.39,33.4,33.36,33.37,116597.46380877566,19.4872,19.493,19.4697,19.4755,116597.4638
2012-03-22 12:10:00,33.37,33.38,33.33,33.34,90562.22646167658,19.4755,19.4813,19.4522,19.458,90562.2265
2012-03-22 12:15:00,33.34,33.38,33.34,33.34,52968.24149927056,19.458,19.4813,19.458,19.458,52968.2415
2012-03-22 12:20:00,33.35,33.35,33.34,33.34,40960.61048142744,19.4638,19.4638,19.458,19.458,40960.6105
2012-03-22 12:25:00,33.33,33.38,33.31,33.37,95948.82729211087,19.4522,19.4813,19.4405,19.4755,95948.8273
2012-03-22 12:30:00,33.38,33.39,33.34,33.37,78554.59544383346,19.4813,19.4872,19.458,19.4755,78554.5954
2012-03-22 12:35:00,33.37,33.42,33.37,33.39,63517.001458871055,19.4755,19.5047,19.4755,19.4872,63517.0015
2012-03-22 12:40:00,33.4,33.41,33.34,33.34,48254.96577264056,19.493,19.4988,19.458,19.458,48254.9658
2012-03-22 12:45:00,33.35,33.38,33.34,33.37,77881.27034002918,19.4638,19.4813,19.458,19.4755,77881.2703
2012-03-22 12:50:00,33.37,33.45,33.37,33.45,103355.40343395802,19.4755,19.5222,19.4755,19.5222,103355.4034
2012-03-22 12:55:00,33.45,33.48,33.42,33.48,64639.209965211536,19.5222,19.5397,19.5047,19.5397,64639.21
2012-03-22 13:00:00,33.48,33.48,33.42,33.44,115138.59275053303,19.5397,19.5397,19.5047,19.5164,115138.5928
2012-03-22 13:05:00,33.45,33.46,33.43,33.43,70250.25249691392,19.5222,19.528,19.5105,19.5105,70250.2525
2012-03-22 13:10:00,33.44,33.45,33.39,33.39,62170.35125126248,19.5164,19.5222,19.4872,19.4872,62170.3513
2012-03-22 13:15:00,33.39,33.46,33.37,33.42,101447.6489731792,19.4872,19.528,19.4755,19.5047,101447.649
2012-03-22 13:20:00,33.42,33.42,33.41,33.42,58803.72573224104,19.5047,19.5047,19.4988,19.5047,58803.7257
2012-03-22 13:25:00,33.42,33.42,33.38,33.41,65985.8601728201,19.5047,19.5047,19.4813,19.4988,65985.8602
2012-03-22 13:30:00,33.4,33.43,33.39,33.42,51397.14959039389,19.493,19.5105,19.4872,19.5047,51397.1496
2012-03-22 13:35:00,33.41,33.44,33.41,33.43,88317.80944899561,19.4988,19.5164,19.4988,19.5105,88317.8094
2012-03-22 13:40:00,33.43,33.44,33.39,33.41,114914.15104926495,19.5105,19.5164,19.4872,19.4988,114914.151
2012-03-22 13:45:00,33.41,33.43,33.39,33.4,40736.16878015935,19.4988,19.5105,19.4872,19.493,40736.1688
2012-03-22 13:50:00,33.41,33.42,33.37,33.41,21321.961620469083,19.4988,19.5047,19.4755,19.4988,21321.9616
2012-03-22 13:55:00,33.41,33.42,33.34,33.37,102345.4157782516,19.4988,19.5047,19.458,19.4755,102345.4158
2012-03-22 14:00:00,33.38,33.38,33.33,33.34,97071.03579845135,19.4813,19.4813,19.4522,19.458,97071.0358
2012-03-22 14:05:00,33.35,33.38,33.33,33.34,83716.75457299966,19.4638,19.4813,19.4522,19.458,83716.7546
2012-03-22 14:10:00,33.34,33.35,33.31,33.32,80686.79160588037,19.458,19.4638,19.4405,19.4463,80686.7916
2012-03-22 14:15:00,33.31,33.33,33.31,33.32,42643.923240938166,19.4405,19.4522,19.4405,19.4463,42643.9232
2012-03-22 14:20:00,33.32,33.33,33.29,33.29,110874.20042643925,19.4463,19.4522,19.4288,19.4288,110874.2004
2012-03-22 14:25:00,33.29,33.3,33.26,33.27,156548.0866344967,19.4288,19.4346,19.4113,19.4171,156548.0866
2012-03-22 14:30:00,33.27,33.29,33.26,33.27,401862.8661205252,19.4171,19.4288,19.4113,19.4171,401862.8661
2012-03-22 14:35:00,33.27,33.29,33.26,33.28,117270.78891257996,19.4171,19.4288,19.4113,19.423,117270.7889
2012-03-22 14:40:00,33.28,33.29,33.24,33.24,85287.84648187633,19.423,19.4288,19.3996,19.3996,85287.8465
2012-03-22 14:45:00,33.24,33.27,33.22,33.24,142071.5969027045,19.3996,19.4171,19.388,19.3996,142071.5969
2012-03-22 14:50:00,33.24,33.24,33.22,33.23,96846.59409718325,19.3996,19.3996,19.388,19.3938,96846.5941
2012-03-22 14:55:00,33.22,33.25,33.21,33.24,103579.84513522612,19.388,19.4055,19.3821,19.3996,103579.8451
2012-03-22 15:00:00,33.24,33.24,33.13,33.13,247895.8590506116,19.3996,19.3996,19.3354,19.3354,247895.8591
2012-03-22 15:05:00,33.13,33.14,32.92,32.98,865447.2000897767,19.3354,19.3413,19.2129,19.2479,865447.2001
2012-03-22 15:10:00,32.98,33.09,32.98,33.06,172820.10997643362,19.2479,19.3121,19.2479,19.2946,172820.11
2012-03-22 15:15:00,33.07,33.08,33.01,33.02,156772.52833576477,19.3004,19.3062,19.2654,19.2712,156772.5283
2012-03-22 15:20:00,33.02,33.05,32.97,33.0,265626.7534507911,19.2712,19.2887,19.242,19.2596,265626.7535
2012-03-22 15:25:00,33.0,33.02,32.99,33.02,267983.3913141061,19.2596,19.2712,19.2537,19.2712,267983.3913
2012-03-22 15:30:00,33.02,33.02,32.94,32.95,374817.6411177197,19.2712,19.2712,19.2245,19.2304,374817.6411
2012-03-22 15:35:00,32.95,32.96,32.9,32.94,352710.13354281225,19.2304,19.2362,19.2012,19.2245,352710.1335
2012-03-22 15:40:00,32.94,32.98,32.87,32.95,439456.8510829312,19.2245,19.2479,19.1837,19.2304,439456.8511
2012-03-22 15:45:00,32.96,33.05,32.94,33.04,544046.6838738638,19.2362,19.2887,19.2245,19.2829,544046.6839
2012-03-22 15:50:00,33.03,33.1,33.01,33.1,489731.7921669846,19.2771,19.3179,19.2654,19.3179,489731.7922
2012-03-22 15:55:00,33.1,33.15,33.1,33.11,470205.3641566603,19.3179,19.3471,19.3179,19.3238,470205.3642
2012-03-23 09:30:00,33.21,33.25,33.14,33.24,187745.483110762,19.3821,19.4055,19.3413,19.3996,187745.4831
2012-03-23 09:35:00,33.25,33.3,33.16,33.24,166872.40489282907,19.4055,19.4346,19.3529,19.3996,166872.4049
2012-03-23 09:40:00,33.25,33.34,33.23,33.34,81135.67500841655,19.4055,19.458,19.3938,19.458,81135.675
2012-03-23 09:45:00,33.34,33.35,33.28,33.32,72045.78610705868,19.458,19.4638,19.423,19.4463,72045.7861
2012-03-23 09:50:00,33.32,33.36,33.26,33.36,93704.41027942993,19.4463,19.4697,19.4113,19.4697,93704.4103
2012-03-23 09:55:00,33.36,33.38,33.27,33.29,81921.22096285489,19.4697,19.4813,19.4171,19.4288,81921.221
2012-03-23 10:00:00,33.28,33.29,33.17,33.24,168331.2759510717,19.423,19.4288,19.3588,19.3996,168331.276
2012-03-23 10:05:00,33.24,33.25,33.06,33.07,172707.88912579956,19.3996,19.4055,19.2946,19.3004,172707.8891
2012-03-23 10:10:00,33.08,33.12,33.0,33.02,256200.2019975312,19.3062,19.3296,19.2596,19.2712,256200.202
2012-03-23 10:15:00,33.02,33.15,33.02,33.12,95724.38559084278,19.2712,19.3471,19.2712,19.3296,95724.3856
2012-03-23 10:20:00,33.14,33.16,33.1,33.16,67108.06867916058,19.3413,19.3529,19.3179,19.3529,67108.0687
2012-03-23 10:25:00,33.16,33.17,33.09,33.1,148131.5228369431,19.3529,19.3588,19.3121,19.3179,148131.5228
2012-03-23 10:30:00,33.1,33.11,33.06,33.08,77095.72438559085,19.3179,19.3238,19.2946,19.3062,77095.7244
2012-03-23 10:35:00,33.08,33.23,33.08,33.21,104814.27449220064,19.3062,19.3938,19.3062,19.3821,104814.2745
2012-03-23 10:40:00,33.22,33.22,33.05,33.05,177533.38570306363,19.388,19.388,19.2887,19.2887,177533.3857
2012-03-23 10:45:00,33.05,33.1,33.02,33.04,141173.83009763213,19.2887,19.3179,19.2712,19.2829,141173.8301
2012-03-23 10:50:00,33.04,33.1,33.02,33.09,68118.05633486701,19.2829,19.3179,19.2712,19.3121,68118.0563
2012-03-23 10:55:00,33.09,33.09,32.99,33.01,99988.7779149366,19.3121,19.3121,19.2537,19.2654,99988.7779
2012-03-23 11:00:00,33.01,33.09,33.01,33.05,66883.62697789249,19.2654,19.3121,19.2654,19.2887,66883.627
2012-03-23 11:05:00,33.05,33.16,33.04,33.15,508248.2325216025,19.2887,19.3529,19.2829,19.3471,508248.2325
2012-03-23 11:10:00,33.14,33.16,33.11,33.13,80911.23330714846,19.3413,19.3529,19.3238,19.3354,80911.2333
2012-03-23 11:15:00,33.13,33.16,33.12,33.16,46122.76961059365,19.3354,19.3529,19.3296,19.3529,46122.7696
2012-03-23 11:20:00,33.15,33.18,33.15,33.15,67893.61463359892,19.3471,19.3646,19.3471,19.3471,67893.6146
2012-03-23 11:25:00,33.16,33.22,33.15,33.21,212770.73280215464,19.3529,19.388,19.3471,19.3821,212770.7328
2012-03-23 11:30:00,33.21,33.29,33.21,33.29,304230.7260689036,19.3821,19.4288,19.3821,19.4288,304230.7261
2012-03-23 11:35:00,33.29,33.3,33.25,33.25,88093.36774772752,19.4288,19.4346,19.4055,19.4055,88093.3677
2012-03-23 11:40:00,33.25,33.33,33.23,33.27,480305.2407137246,19.4055,19.4522,19.3938,19.4171,480305.2407
2012-03-23 11:45:00,33.27,33.3,33.2,33.26,274941.0840534171,19.4171,19.4346,19.3763,19.4113,274941.0841
2012-03-23 11:50:00,33.26,33.27,33.24,33.26,87420.04264392324,19.4113,19.4171,19.3996,19.4113,87420.0426
2012-03-23 11:55:00,33.27,33.31,33.25,33.26,51509.37044102794,19.4171,19.4405,19.4055,19.4113,51509.3704
2012-03-23 12:00:00,33.26,33.26,33.18,33.18,136797.21692290428,19.4113,19.4113,19.3646,19.3646,136797.2169
2012-03-23 12:05:00,33.18,33.26,33.18,33.25,68342.4980361351,19.3646,19.4113,19.3646,19.4055,68342.498
2012-03-23 12:10:00,33.25,33.26,33.22,33.22,55661.54191448771,19.4055,19.4113,19.388,19.388,55661.5419
2012-03-23 12:15:00,33.21,33.23,33.2,33.22,107283.1332061497,19.3821,19.3938,19.3763,19.388,107283.1332
2012-03-23 12:20:00,33.22,33.24,33.19,33.19,220513.971495904,19.388,19.3996,19.3704,19.3704,220513.9715
2012-03-23 12:25:00,33.2,33.23,33.17,33.18,116485.24295814162,19.3763,19.3938,19.3588,19.3646,116485.243
2012-03-23 12:30:00,33.18,33.21,33.16,33.17,87420.04264392324,19.3646,19.3821,19.3529,19.3588,87420.0426
2012-03-23 12:35:00,33.17,33.22,33.15,33.2,96397.71069464706,19.3588,19.388,19.3471,19.3763,96397.7107
2012-03-23 12:40:00,33.2,33.22,33.18,33.18,151722.59005723262,19.3763,19.388,19.3646,19.3646,151722.5901
2012-03-23 12:45:00,33.19,33.21,33.17,33.18,68118.05633486701,19.3704,19.3821,19.3588,19.3646,68118.0563
2012-03-23 12:50:00,33.19,33.25,33.18,33.24,120300.75187969924,19.3704,19.4055,19.3646,19.3996,120300.7519
2012-03-23 12:55:00,33.24,33.34,33.23,33.28,122657.38974301424,19.3996,19.458,19.3938,19.423,122657.3897
2012-03-23 13:00:00,33.28,33.3,33.27,33.28,112108.62978341377,19.423,19.4346,19.4171,19.423,112108.6298
2012-03-23 13:05:00,33.27,33.38,33.27,33.37,115811.91785433731,19.4171,19.4813,19.4171,19.4755,115811.9179
2012-03-23 13:10:00,33.36,33.37,33.33,33.33,82145.662664123,19.4697,19.4755,19.4522,19.4522,82145.6627
2012-03-23 13:15:00,33.34,33.36,33.33,33.35,114801.9301986309,19.458,19.4697,19.4522,19.4638,114801.9302
2012-03-23 13:20:00,33.35,33.36,33.33,33.34,95275.50218830658,19.4638,19.4697,19.4522,19.458,95275.5022
2012-03-23 13:25:00,33.34,33.39,33.34,33.39,49489.39512961508,19.458,19.4872,19.458,19.4872,49489.3951
2012-03-23 13:30:00,33.39,33.44,33.39,33.42,104477.6119402985,19.4872,19.5164,19.4872,19.5047,104477.6119
2012-03-23 13:35:00,33.42,33.42,33.38,33.4,70138.03164627988,19.5047,19.5047,19.4813,19.493,70138.0316
2012-03-23 13:40:00,33.41,33.42,33.36,33.4,44215.01514981483,19.4988,19.5047,19.4697,19.493,44215.0151
2012-03-23 13:45:00,33.4,33.43,33.39,33.41,46234.990461227695,19.493,19.5105,19.4872,19.4988,46234.9905
2012-03-23 13:50:00,33.42,33.43,33.39,33.41,49713.83683088318,19.5047,19.5105,19.4872,19.4988,49713.8368
2012-03-23 13:55:00,33.41,33.41,33.35,33.35,32768.48838514196,19.4988,19.4988,19.4638,19.4638,32768.4884
2012-03-23 14:00:00,33.35,33.35,33.31,33.32,59813.71338794748,19.4638,19.4638,19.4405,19.4463,59813.7134
2012-03-23 14:05:00,33.32,33.36,33.31,33.34,39950.62282572102,19.4463,19.4697,19.4405,19.458,39950.6228
2012-03-23 14:10:00,33.34,33.35,33.32,33.34,64526.98911457748,19.458,19.4638,19.4463,19.458,64526.9891
2012-03-23 14:15:00,33.34,33.36,33.33,33.34,143867.13051284928,19.458,19.4697,19.4522,19.458,143867.1305
2012-03-23 14:20:00,33.34,33.37,33.34,33.37,39613.96027381888,19.458,19.4755,19.458,19.4755,39613.9603
2012-03-23 14:25:00,33.37,33.41,33.37,33.4,33890.69689148243,19.4755,19.4988,19.4755,19.493,33890.6969
2012-03-23 14:30:00,33.4,33.4,33.37,33.4,113904.16339355853,19.493,19.493,19.4755,19.493,113904.1634
2012-03-23 14:35:00,33.4,33.43,33.4,33.43,121422.96038603972,19.493,19.5105,19.493,19.5105,121422.9604
2012-03-23 14:40:00,33.43,33.45,33.42,33.43,118841.88082145662,19.5105,19.5222,19.5047,19.5105,118841.8808
2012-03-23 14:45:00,33.43,33.46,33.43,33.45,74402.4239703737,19.5105,19.528,19.5105,19.5222,74402.424
2012-03-23 14:50:00,33.45,33.5,33.45,33.47,143979.35136348332,19.5222,19.5514,19.5222,19.5339,143979.3514
2012-03-23 14:55:00,33.48,33.49,33.45,33.48,85848.95073504657,19.5397,19.5455,19.5222,19.5397,85848.9507
2012-03-23 15:00:00,33.47,33.5,33.47,33.5,83604.53372236561,19.5339,19.5514,19.5339,19.5514,83604.5337
2012-03-23 15:05:00,33.5,33.5,33.49,33.49,25249.69139266076,19.5514,19.5514,19.5455,19.5455,25249.6914
2012-03-23 15:10:00,33.5,33.5,33.46,33.48,140837.16754573,19.5514,19.5514,19.528,19.5397,140837.1675
2012-03-23 15:15:00,33.49,33.51,33.47,33.49,92806.64347435754,19.5455,19.5572,19.5339,19.5455,92806.6435
2012-03-23 15:20:00,33.49,33.5,33.45,33.45,59701.49253731343,19.5455,19.5514,19.5222,19.5222,59701.4925
2012-03-23 15:25:00,33.46,33.48,33.44,33.46,91908.87666928516,19.528,19.5397,19.5164,19.528,91908.8767
2012-03-23 15:30:00,33.46,33.53,33.46,33.53,134665.02076085735,19.528,19.5689,19.528,19.5689,134665.0208
2012-03-23 15:35:00,33.53,33.53,33.48,33.52,110649.75872517114,19.5689,19.5689,19.5397,19.563,110649.7587
2012-03-23 15:40:00,33.52,33.56,33.5,33.53,575692.9637526652,19.563,19.5864,19.5514,19.5689,575692.9638
2012-03-23 15:45:00,33.52,33.56,33.5,33.54,224441.7012680956,19.563,19.5864,19.5514,19.5747,224441.7013
2012-03-23 15:50:00,33.55,33.59,33.54,33.59,267310.0662103019,19.5805,19.6039,19.5747,19.6039,267310.0662
2012-03-23 15:55:00,33.57,33.6,33.54,33.55,426888.1158119178,19.5922,19.6097,19.5747,19.5805,426888.1158
2012-03-26 09:30:00,34.0,34.06,33.89,33.92,124901.8067556952,19.8432,19.8782,19.779,19.7965,124901.8068
2012-03-26 09:35:00,33.91,33.97,33.84,33.95,123891.81909998876,19.7907,19.8257,19.7498,19.814,123891.8191
2012-03-26 09:40:00,33.95,33.96,33.84,33.85,80125.68735271013,19.814,19.8198,19.7498,19.7556,80125.6874
2012-03-26 09:45:00,33.85,33.96,33.84,33.93,134777.2416114914,19.7556,19.8198,19.7498,19.8023,134777.2416
2012-03-26 09:50:00,33.93,34.05,33.93,34.03,116597.46380877566,19.8023,19.8724,19.8023,19.8607,116597.4638
2012-03-26 09:55:00,34.03,34.16,34.02,34.16,125911.79441140164,19.8607,19.9366,19.8549,19.9366,125911.7944
2012-03-26 10:00:00,34.16,34.18,34.07,34.08,104140.94938839636,19.9366,19.9482,19.884,19.8899,104140.9494
2012-03-26 10:05:00,34.07,34.19,34.07,34.19,61048.14274492201,19.884,19.9541,19.884,19.9541,61048.1427
2012-03-26 10:10:00,34.18,34.24,34.16,34.23,66771.40612725844,19.9482,19.9832,19.9366,19.9774,66771.4061
2012-03-26 10:15:00,34.22,34.27,34.22,34.24,122769.61059364828,19.9716,20.0008,19.9716,19.9832,122769.6106
2012-03-26 10:20:00,34.24,34.28,34.23,34.24,118056.33486701827,19.9832,20.0066,19.9774,19.9832,118056.3349
2012-03-26 10:25:00,34.24,34.27,34.2,34.24,82145.662664123,19.9832,20.0008,19.9599,19.9832,82145.6627
2012-03-26 10:30:00,34.24,34.25,34.21,34.24,71484.68185388845,19.9832,19.9891,19.9657,19.9832,71484.6819
2012-03-26 10:35:00,34.24,34.31,34.24,34.27,116709.68465940972,19.9832,20.0241,19.9832,20.0008,116709.6847
2012-03-26 10:40:00,34.28,34.29,34.24,34.26,161934.68746493096,20.0066,20.0124,19.9832,19.9949,161934.6875
2012-03-26 10:45:00,34.27,34.31,34.25,34.31,71596.9027045225,20.0008,20.0241,19.9891,20.0241,71596.9027
2012-03-26 10:50:00,34.31,34.35,34.28,34.35,97183.2566490854,20.0241,20.0474,20.0066,20.0474,97183.2566
2012-03-26 10:55:00,34.35,34.39,34.33,34.36,132532.82459881046,20.0474,20.0708,20.0358,20.0533,132532.8246
2012-03-26 11:00:00,34.35,34.36,34.29,34.32,84053.4171249018,20.0474,20.0533,20.0124,20.0299,84053.4171
2012-03-26 11:05:00,34.31,34.33,34.29,34.33,103355.40343395802,20.0241,20.0358,20.0124,20.0358,103355.4034
2012-03-26 11:10:00,34.33,34.36,34.3,34.35,115026.371899899,20.0358,20.0533,20.0183,20.0474,115026.3719
2012-03-26 11:15:00,34.35,34.41,34.34,34.39,120749.63528223544,20.0474,20.0825,20.0416,20.0708,120749.6353
2012-03-26 11:20:00,34.39,34.41,34.37,34.39,66995.84782852653,20.0708,20.0825,20.0591,20.0708,66995.8478
2012-03-26 11:25:00,34.39,34.4,34.37,34.39,62394.79295253057,20.0708,20.0766,20.0591,20.0708,62394.793
2012-03-26 11:30:00,34.38,34.39,34.36,34.37,68230.27718550107,20.065,20.0708,20.0533,20.0591,68230.2772
2012-03-26 11:35:00,34.37,34.38,34.33,34.33,119066.32252272472,20.0591,20.065,20.0358,20.0358,119066.3225
2012-03-26 11:40:00,34.34,34.35,34.3,34.34,94938.83963640445,20.0416,20.0474,20.0183,20.0416,94938.8396
2012-03-26 11:45:00,34.34,34.41,34.33,34.39,109415.3293681966,20.0416,20.0825,20.0358,20.0708,109415.3294
2012-03-26 11:50:00,34.39,34.41,34.38,34.4,113230.83828975425,20.0708,20.0825,20.065,20.0766,113230.8383
2012-03-26 11:55:00,34.4,34.43,34.4,34.41,70025.81079564583,20.0766,20.0941,20.0766,20.0825,70025.8108
2012-03-26 12:00:00,34.41,34.43,34.36,34.37,144989.33901918976,20.0825,20.0941,20.0533,20.0591,144989.339
2012-03-26 12:05:00,34.37,34.39,34.36,34.36,26035.23734709909,20.0591,20.0708,20.0533,20.0533,26035.2373
2012-03-26 12:10:00,34.36,34.41,34.36,34.39,106497.58725171136,20.0533,20.0825,20.0533,20.0708,106497.5873
2012-03-26 12:15:00,34.39,34.4,34.3,34.31,91684.43496801706,20.0708,20.0766,20.0183,20.0241,91684.435
2012-03-26 12:20:00,34.3,34.32,34.29,34.3,71484.68185388845,20.0183,20.0299,20.0124,20.0183,71484.6819
2012-03-26 12:25:00,34.3,34.32,34.28,34.31,117944.11401638424,20.0183,20.0299,20.0066,20.0241,117944.114
2012-03-26 12:30:00,34.31,34.32,34.29,34.31,55324.87936258557,20.0241,20.0299,20.0124,20.0241,55324.8794
2012-03-26 12:35:00,34.31,34.31,34.3,34.3,79227.92054763775,20.0241,20.0241,20.0183,20.0183,79227.9205
2012-03-26 12:40:00,34.31,34.31,34.28,34.28,141847.15520143643,20.0241,20.0241,20.0066,20.0066,141847.1552
2012-03-26 12:45:00,34.28,34.28,34.21,34.21,173830.09763214004,20.0066,20.0066,19.9657,19.9657,173830.0976
2012-03-26 12:50:00,34.21,34.32,34.21,34.3,75187.96992481203,19.9657,20.0299,19.9657,20.0183,75187.9699
2012-03-26 12:55:00,34.29,34.3,34.24,34.24,51621.59129166199,20.0124,20.0183,19.9832,19.9832,51621.5913
2012-03-26 13:00:00,34.24,34.25,34.2,34.21,44663.89855235103,19.9832,19.9891,19.9599,19.9657,44663.8986
2012-03-26 13:05:00,34.21,34.22,34.18,34.19,236673.7739872068,19.9657,19.9716,19.9482,19.9541,236673.774
2012-03-26 13:10:00,34.19,34.2,34.19,34.2,17169.790147009313,19.9541,19.9599,19.9541,19.9599,17169.7901
2012-03-26 13:15:00,34.2,34.21,34.16,34.16,51284.928739759845,19.9599,19.9657,19.9366,19.9366,51284.9287
2012-03-26 13:20:00,34.16,34.17,34.15,34.16,58803.72573224104,19.9366,19.9424,19.9307,19.9366,58803.7257
2012-03-26 13:25:00,34.16,34.19,34.14,34.14,50499.38278532151,19.9366,19.9541,19.9249,19.9249,50499.3828
2012-03-26 13:30:00,34.14,34.16,34.14,34.16,42082.818987767925,19.9249,19.9366,19.9249,19.9366,42082.819
2012-03-26 13:35:00,34.16,34.19,34.14,34.14,51846.032992930086,19.9366,19.9541,19.9249,19.9249,51846.033
2012-03-26 13:40:00,34.15,34.16,34.13,34.16,55773.76276512176,19.9307,19.9366,19.9191,19.9366,55773.7628
2012-03-26 13:45:00,34.16,34.16,34.13,34.13,34676.24284592077,19.9366,19.9366,19.9191,19.9191,34676.2428
2012-03-26 13:50:00,34.14,34.14,34.11,34.12,62843.67635506677,19.9249,19.9249,19.9074,19.9132,62843.6764
2012-03-26 13:55:00,34.12,34.14,34.11,34.13,57344.85467399842,19.9132,19.9249,19.9074,19.9191,57344.8547
2012-03-26 14:00:00,34.12,34.13,34.11,34.12,68903.60228930535,19.9132,19.9191,19.9074,19.9132,68903.6023
2012-03-26 14:05:00,34.13,34.13,34.09,34.12,170687.9138143867,19.9191,19.9191,19.8957,19.9132,170687.9138
2012-03-26 14:10:00,34.12,34.18,34.12,34.18,60823.70104365391,19.9132,19.9482,19.9132,19.9482,60823.701
2012-03-26 14:15:00,34.18,34.18,34.14,34.16,103243.18258332396,19.9482,19.9482,19.9249,19.9366,103243.1826
2012-03-26 14:20:00,34.16,34.18,34.15,34.16,115475.25530243518,19.9366,19.9482,19.9307,19.9366,115475.2553
2012-03-26 14:25:00,34.16,34.17,34.14,34.17,31982.942430703624,19.9366,19.9424,19.9249,19.9424,31982.9424
2012-03-26 14:30:00,34.17,34.18,34.15,34.16,68230.27718550107,19.9424,19.9482,19.9307,19.9366,68230.2772
2012-03-26 14:35:00,34.16,34.17,34.15,34.16,35237.34709909101,19.9366,19.9424,19.9307,19.9366,35237.3471
2012-03-26 14:40:00,34.16,34.22,34.16,34.19,79901.24565144203,19.9366,19.9716,19.9366,19.9541,79901.2457
2012-03-26 14:45:00,34.18,34.2,34.16,34.16,54875.995960049375,19.9482,19.9599,19.9366,19.9366,54875.996
2012-03-26 14:50:00,34.16,34.17,34.13,34.14,63404.78060823701,19.9366,19.9424,19.9191,19.9249,63404.7806
2012-03-26 14:55:00,34.14,34.19,34.13,34.17,73616.87801593536,19.9249,19.9541,19.9191,19.9424,73616.878
2012-03-26 15:00:00,34.17,34.2,34.16,34.18,143530.4679609471,19.9424,19.9599,19.9366,19.9482,143530.468
2012-03-26 15:05:00,34.18,34.22,34.16,34.17,70811.35675008416,19.9482,19.9716,19.9366,19.9424,70811.3568
2012-03-26 15:10:00,34.17,34.18,34.15,34.15,71596.9027045225,19.9424,19.9482,19.9307,19.9307,71596.9027
2012-03-26 15:15:00,34.16,34.16,34.15,34.15,63629.2223095051,19.9366,19.9366,19.9307,19.9307,63629.2223
2012-03-26 15:20:00,34.16,34.16,34.08,34.08,132308.38289754235,19.9366,19.9366,19.8899,19.8899,132308.3829
2012-03-26 15:25:00,34.09,34.12,34.08,34.09,117831.8931657502,19.8957,19.9132,19.8899,19.8957,117831.8932
2012-03-26 15:30:00,34.1,34.1,34.07,34.08,184827.7409942768,19.9015,19.9015,19.884,19.8899,184827.741
2012-03-26 15:35:00,34.08,34.11,34.08,34.1,172034.5640219953,19.8899,19.9074,19.8899,19.9015,172034.564
2012-03-26 15:40:00,34.1,34.11,34.08,34.1,157558.0742902031,19.9015,19.9074,19.8899,19.9015,157558.0743
2012-03-26 15:45:00,34.1,34.12,34.08,34.12,367523.28582650656,19.9015,19.9132,19.8899,19.9132,367523.2858
2012-03-26 15:50:00,34.13,34.14,34.1,34.12,334754.7974413646,19.9191,19.9249,19.9015,19.9132,334754.7974
2012-03-26 15:55:00,34.12,34.16,34.1,34.14,676916.1710245763,19.9132,19.9366,19.9015,19.9249,676916.171
2012-03-27 09:30:00,34.25,34.34,34.08,34.1,139378.29648748736,19.9891,20.0416,19.8899,19.9015,139378.2965
2012-03-27 09:35:00,34.12,34.24,34.11,34.23,93816.63113006396,19.9132,19.9832,19.9074,19.9774,93816.6311
2012-03-27 09:40:00,34.23,34.29,34.15,34.26,63404.78060823701,19.9774,20.0124,19.9307,19.9949,63404.7806
2012-03-27 09:45:00,34.25,34.29,34.19,34.19,89215.576254068,19.9891,20.0124,19.9541,19.9541,89215.5763
2012-03-27 09:50:00,34.19,34.24,34.16,34.16,42756.14409157221,19.9541,19.9832,19.9366,19.9366,42756.1441
2012-03-27 09:55:00,34.17,34.23,34.17,34.22,48254.96577264056,19.9424,19.9774,19.9424,19.9716,48254.9658
2012-03-27 10:00:00,34.22,34.24,34.09,34.13,75973.51587925036,19.9716,19.9832,19.8957,19.9191,75973.5159
2012-03-27 10:05:00,34.14,34.14,34.04,34.08,88430.03029962967,19.9249,19.9249,19.8665,19.8899,88430.0303
2012-03-27 10:10:00,34.08,34.16,34.08,34.16,48367.1866232746,19.8899,19.9366,19.8899,19.9366,48367.1866
2012-03-27 10:15:00,34.16,34.17,34.13,34.14,63068.11805633486,19.9366,19.9424,19.9191,19.9249,63068.1181
2012-03-27 10:20:00,34.13,34.13,34.03,34.1,135001.6833127595,19.9191,19.9191,19.8607,19.9015,135001.6833
2012-03-27 10:25:00,34.08,34.12,34.05,34.12,65649.19762091797,19.8899,19.9132,19.8724,19.9132,65649.1976
2012-03-27 10:30:00,34.12,34.13,34.05,34.06,52407.13724610032,19.9132,19.9191,19.8724,19.8782,52407.1372
2012-03-27 10:35:00,34.05,34.07,33.98,34.0,208394.1196274268,19.8724,19.884,19.8315,19.8432,208394.1196
2012-03-27 10:40:00,34.0,34.0,33.95,33.99,64302.54741330939,19.8432,19.8432,19.814,19.8373,64302.5474
2012-03-27 10:45:00,33.99,34.04,33.99,34.03,71035.79845135225,19.8373,19.8665,19.8373,19.8607,71035.7985
2012-03-27 10:50:00,34.03,34.05,33.95,33.97,56447.08786892604,19.8607,19.8724,19.814,19.8257,56447.0879
2012-03-27 10:55:00,33.97,33.99,33.96,33.97,75075.74907417798,19.8257,19.8373,19.8198,19.8257,75075.7491
2012-03-27 11:00:00,33.97,34.02,33.97,34.02,43653.91089664459,19.8257,19.8549,19.8257,19.8549,43653.9109
2012-03-27 11:05:00,34.02,34.05,33.98,34.04,34002.917742116486,19.8549,19.8724,19.8315,19.8665,34002.9177
2012-03-27 11:10:00,34.04,34.06,34.01,34.06,67332.51038042868,19.8665,19.8782,19.849,19.8782,67332.5104
2012-03-27 11:15:00,34.06,34.06,34.0,34.02,76646.84098305464,19.8782,19.8782,19.8432,19.8549,76646.841
2012-03-27 11:20:00,34.03,34.07,34.0,34.03,36471.776456065534,19.8607,19.884,19.8432,19.8607,36471.7765
2012-03-27 11:25:00,34.03,34.05,34.0,34.02,27381.887554707664,19.8607,19.8724,19.8432,19.8549,27381.8876
2012-03-27 11:30:00,34.03,34.04,34.0,34.01,33666.25519021434,19.8607,19.8665,19.8432,19.849,33666.2552
2012-03-27 11:35:00,34.02,34.02,33.96,33.97,60599.25934238581,19.8549,19.8549,19.8198,19.8257,60599.2593
2012-03-27 11:40:00,33.97,34.0,33.95,34.0,55324.87936258557,19.8257,19.8432,19.814,19.8432,55324.8794
2012-03-27 11:45:00,33.99,34.0,33.96,34.0,38716.19346874649,19.8373,19.8432,19.8198,19.8432,38716.1935
2012-03-27 11:50:00,34.0,34.06,34.0,34.06,33105.1509370441,19.8432,19.8782,19.8432,19.8782,33105.1509
2012-03-27 11:55:00,34.05,34.08,34.03,34.06,40736.16878015935,19.8724,19.8899,19.8607,19.8782,40736.1688
2012-03-27 12:00:00,34.07,34.09,34.06,34.08,56447.08786892604,19.884,19.8957,19.8782,19.8899,56447.0879
2012-03-27 12:05:00,34.08,34.08,34.06,34.08,30636.29222309505,19.8899,19.8899,19.8782,19.8899,30636.2922
2012-03-27 12:10:00,34.08,34.09,34.06,34.08,24015.262035686228,19.8899,19.8957,19.8782,19.8899,24015.262
2012-03-27 12:15:00,34.08,34.08,34.04,34.07,47020.53641566603,19.8899,19.8899,19.8665,19.884,47020.5364
2012-03-27 12:20:00,34.06,34.08,34.06,34.07,19526.42801032432,19.8782,19.8899,19.8782,19.884,19526.428
2012-03-27 12:25:00,34.07,34.08,34.03,34.05,57120.41297273033,19.884,19.8899,19.8607,19.8724,57120.413
2012-03-27 12:30:00,34.05,34.06,34.03,34.05,35574.00965099315,19.8724,19.8782,19.8607,19.8724,35574.0097
2012-03-27 12:35:00,34.05,34.08,34.05,34.06,39501.73942318482,19.8724,19.8899,19.8724,19.8782,39501.7394
2012-03-27 12:40:00,34.07,34.07,34.02,34.02,27157.445853439567,19.884,19.884,19.8549,19.8549,27157.4459
2012-03-27 12:45:00,34.03,34.05,34.02,34.02,30299.629671192903,19.8607,19.8724,19.8549,19.8549,30299.6297
2012-03-27 12:50:00,34.02,34.04,34.01,34.03,63741.44316013915,19.8549,19.8665,19.849,19.8607,63741.4432
2012-03-27 12:55:00,34.02,34.03,34.0,34.01,105487.59959600492,19.8549,19.8607,19.8432,19.849,105487.5996
2012-03-27 13:00:00,34.0,34.02,34.0,34.02,52519.35809673437,19.8432,19.8549,19.8432,19.8549,52519.3581
2012-03-27 13:05:00,34.01,34.02,33.98,33.98,83043.42946919537,19.849,19.8549,19.8315,19.8315,83043.4295
2012-03-27 13:10:00,33.98,33.99,33.96,33.96,53978.229154976994,19.8315,19.8373,19.8198,19.8198,53978.2292
2012-03-27 13:15:00,33.96,33.97,33.92,33.92,127931.7697228145,19.8198,19.8257,19.7965,19.7965,127931.7697
2012-03-27 13:20:00,33.92,33.94,33.86,33.88,152620.356862305,19.7965,19.8082,19.7615,19.7731,152620.3569
2012-03-27 13:25:00,33.87,33.9,33.84,33.86,78891.2579957356,19.7673,19.7848,19.7498,19.7615,78891.258
2012-03-27 13:30:00,33.86,33.89,33.85,33.87,81809.00011222085,19.7615,19.779,19.7556,19.7673,81809.0001
2012-03-27 13:35:00,33.88,33.88,33.83,33.84,56671.529570194136,19.7731,19.7731,19.744,19.7498,56671.5296
2012-03-27 13:40:00,33.84,33.86,33.83,33.85,20985.29906856694,19.7498,19.7615,19.744,19.7556,20985.2991
2012-03-27 13:45:00,33.85,33.9,33.84,33.89,251711.3679721692,19.7556,19.7848,19.7498,19.779,251711.368
2012-03-27 13:50:00,33.9,33.91,33.86,33.86,75973.51587925036,19.7848,19.7907,19.7615,19.7615,75973.5159
2012-03-27 13:55:00,33.86,33.89,33.85,33.88,32431.82583323981,19.7615,19.779,19.7556,19.7731,32431.8258
2012-03-27 14:00:00,33.88,33.92,33.86,33.92,32768.48838514196,19.7731,19.7965,19.7615,19.7965,32768.4884
2012-03-27 14:05:00,33.92,33.97,33.92,33.97,47357.19896756817,19.7965,19.8257,19.7965,19.8257,47357.199
2012-03-27 14:10:00,33.97,34.02,33.96,34.01,55324.87936258557,19.8257,19.8549,19.8198,19.849,55324.8794
2012-03-27 14:15:00,34.0,34.05,34.0,34.01,52519.35809673437,19.8432,19.8724,19.8432,19.849,52519.3581
2012-03-27 14:20:00,34.01,34.02,33.98,34.0,41072.8313320615,19.849,19.8549,19.8315,19.8432,41072.8313
2012-03-27 14:25:00,34.0,34.0,33.96,33.99,61497.02614745819,19.8432,19.8432,19.8198,19.8373,61497.0261
2012-03-27 14:30:00,33.99,33.99,33.95,33.96,57008.19212209628,19.8373,19.8373,19.814,19.8198,57008.1921
2012-03-27 14:35:00,33.96,33.96,33.88,33.91,75187.96992481203,19.8198,19.8198,19.7731,19.7907,75187.9699
2012-03-27 14:40:00,33.9,33.96,33.9,33.96,54202.67085624509,19.7848,19.8198,19.7848,19.8198,54202.6709
2012-03-27 14:45:00,33.96,33.96,33.92,33.93,47693.86151947032,19.8198,19.8198,19.7965,19.8023,47693.8615
2012-03-27 14:50:00,33.93,33.94,33.92,33.93,34676.24284592077,19.8023,19.8082,19.7965,19.8023,34676.2428
2012-03-27 14:55:00,33.93,33.94,33.86,33.86,127482.8863202783,19.8023,19.8082,19.7615,19.7615,127482.8863
2012-03-27 15:00:00,33.87,33.91,33.85,33.9,58354.84232970486,19.7673,19.7907,19.7556,19.7848,58354.8423
2012-03-27 15:05:00,33.9,33.92,33.87,33.89,76871.28268432274,19.7848,19.7965,19.7673,19.779,76871.2827
2012-03-27 15:10:00,33.89,33.9,33.85,33.85,81360.11670968466,19.779,19.7848,19.7556,19.7556,81360.1167
2012-03-27 15:15:00,33.85,33.87,33.82,33.86,84951.18392997418,19.7556,19.7673,19.7381,19.7615,84951.1839
2012-03-27 15:20:00,33.85,33.86,33.78,33.78,141959.37605207047,19.7556,19.7615,19.7148,19.7148,141959.3761
2012-03-27 15:25:00,33.78,33.78,33.75,33.76,114465.26764672875,19.7148,19.7148,19.6973,19.7031,114465.2676
2012-03-27 15:30:00,33.76,33.84,33.75,33.8,178992.25676130623,19.7031,19.7498,19.6973,19.7265,178992.2568
2012-03-27 15:35:00,33.8,33.88,33.78,33.84,333408.147233756,19.7265,19.7731,19.7148,19.7498,333408.1472
2012-03-27 15:40:00,33.84,33.86,33.81,33.84,186398.8329031534,19.7498,19.7615,19.7323,19.7498,186398.8329
2012-03-27 15:45:00,33.84,33.84,33.75,33.76,304230.7260689036,19.7498,19.7498,19.6973,19.7031,304230.7261
2012-03-27 15:50:00,33.77,33.78,33.73,33.74,382560.87981146894,19.7089,19.7148,19.6856,19.6914,382560.8798
2012-03-27 15:55:00,33.74,33.79,33.67,33.67,1404556.1665357423,19.6914,19.7206,19.6506,19.6506,1404556.1665
2012-03-28 09:30:00,33.53,33.69,33.53,33.66,212995.17450342272,19.5689,19.6623,19.5689,19.6447,212995.1745
2012-03-28 09:35:00,33.66,33.75,33.62,33.75,139602.73818875547,19.6447,19.6973,19.6214,19.6973,139602.7382
2012-03-28 09:40:00,33.75,33.75,33.6,33.61,64414.76826394344,19.6973,19.6973,19.6097,19.6156,64414.7683
2012-03-28 09:45:00,33.61,33.62,33.53,33.53,66883.62697789249,19.6156,19.6214,19.5689,19.5689,66883.627
2012-03-28 09:50:00,33.53,33.71,33.52,33.71,85624.50903377848,19.5689,19.6739,19.563,19.6739,85624.509
2012-03-28 09:55:00,33.71,33.75,33.65,33.7,78442.3745931994,19.6739,19.6973,19.6389,19.6681,78442.3746
2012-03-28 10:00:00,33.69,33.75,33.69,33.75,57008.19212209628,19.6623,19.6973,19.6623,19.6973,57008.1921
2012-03-28 10:05:00,33.74,33.75,33.57,33.57,97295.47749971945,19.6914,19.6973,19.5922,19.5922,97295.4775
2012-03-28 10:10:00,33.58,33.62,33.53,33.62,119290.7642239928,19.5981,19.6214,19.5689,19.6214,119290.7642
2012-03-28 10:15:00,33.62,33.67,33.58,33.66,81921.22096285489,19.6214,19.6506,19.5981,19.6447,81921.221
2012-03-28 10:20:00,33.66,33.73,33.63,33.69,112220.8506340478,19.6447,19.6856,19.6272,19.6623,112220.8506
2012-03-28 10:25:00,33.69,33.72,33.63,33.67,90674.44731231064,19.6623,19.6798,19.6272,19.6506,90674.4473
2012-03-28 10:30:00,33.67,33.67,33.57,33.61,58130.40062843676,19.6506,19.6506,19.5922,19.6156,58130.4006
2012-03-28 10:35:00,33.62,33.67,33.57,33.67,90786.66816294468,19.6214,19.6506,19.5922,19.6506,90786.6682
2012-03-28 10:40:00,33.67,33.68,33.65,33.68,63292.55975760296,19.6506,19.6564,19.6389,19.6564,63292.5598
2012-03-28 10:45:00,33.68,33.69,33.57,33.59,106497.58725171136,19.6564,19.6623,19.5922,19.6039,106497.5873
2012-03-28 10:50:00,33.59,33.59,33.43,33.48,195039.83840197508,19.6039,19.6039,19.5105,19.5397,195039.8384
2012-03-28 10:55:00,33.47,33.58,33.46,33.58,97519.91920098754,19.5339,19.5981,19.528,19.5981,97519.9192
2012-03-28 11:00:00,33.59,33.59,33.51,33.53,43317.24834474245,19.6039,19.6039,19.5572,19.5689,43317.2483
2012-03-28 11:05:00,33.53,33.54,33.49,33.53,35910.67220289529,19.5689,19.5747,19.5455,19.5689,35910.6722
2012-03-28 11:10:00,33.53,33.57,33.51,33.56,42980.58579284031,19.5689,19.5922,19.5572,19.5864,42980.5858
2012-03-28 11:15:00,33.55,33.56,33.53,33.54,22668.611828077657,19.5805,19.5864,19.5689,19.5747,22668.6118
2012-03-28 11:20:00,33.54,33.6,33.53,33.59,125350.6901582314,19.5747,19.6097,19.5689,19.6039,125350.6902
2012-03-28 11:25:00,33.59,33.64,33.59,33.64,67781.39378296486,19.6039,19.6331,19.6039,19.6331,67781.3938
2012-03-28 11:30:00,33.64,33.67,33.63,33.66,46459.43216249579,19.6331,19.6506,19.6272,19.6447,46459.4322
2012-03-28 11:35:00,33.65,33.66,33.59,33.59,96173.26899337897,19.6389,19.6447,19.6039,19.6039,96173.269
2012-03-28 11:40:00,33.59,33.63,33.5,33.51,94265.51453260017,19.6039,19.6272,19.5514,19.5572,94265.5145
2012-03-28 11:45:00,33.5,33.51,33.45,33.45,110986.42127707328,19.5514,19.5572,19.5222,19.5222,110986.4213
2012-03-28 11:50:00,33.44,33.45,33.35,33.39,100662.10301874088,19.5164,19.5222,19.4638,19.4872,100662.103
2012-03-28 11:55:00,33.39,33.43,33.34,33.43,59589.271686679385,19.4872,19.5105,19.458,19.5105,59589.2717
2012-03-28 12:00:00,33.43,33.46,33.4,33.41,74626.86567164179,19.5105,19.528,19.493,19.4988,74626.8657
2012-03-28 12:05:00,33.41,33.5,33.39,33.5,94265.51453260017,19.4988,19.5514,19.4872,19.5514,94265.5145
2012-03-28 12:10:00,33.49,33.5,33.49,33.5,61048.14274492201,19.5455,19.5514,19.5455,19.5514,61048.1427
2012-03-28 12:15:00,33.49,33.55,33.49,33.51,54539.33340814723,19.5455,19.5805,19.5455,19.5572,54539.3334
2012-03-28 12:20:00,33.52,33.52,33.43,33.43,35910.67220289529,19.563,19.563,19.5105,19.5105,35910.6722
2012-03-28 12:25:00,33.43,33.45,33.39,33.41,105712.04129727304,19.5105,19.5222,19.4872,19.4988,105712.0413
2012-03-28 12:30:00,33.41,33.47,33.4,33.45,68118.05633486701,19.4988,19.5339,19.493,19.5222,68118.0563
2012-03-28 12:35:00,33.46,33.47,33.43,33.46,57457.07552463248,19.528,19.5339,19.5105,19.528,57457.0755
2012-03-28 12:40:00,33.46,33.48,33.4,33.4,88205.58859836157,19.528,19.5397,19.493,19.493,88205.5886
2012-03-28 12:45:00,33.41,33.43,33.4,33.42,26259.679048367187,19.4988,19.5105,19.493,19.5047,26259.679
2012-03-28 12:50:00,33.42,33.43,33.39,33.43,37930.64751430816,19.5047,19.5105,19.4872,19.5105,37930.6475
2012-03-28 12:55:00,33.43,33.44,33.42,33.43,17843.1152508136,19.5105,19.5164,19.5047,19.5105,17843.1153
2012-03-28 13:00:00,33.42,33.45,33.42,33.44,29850.74626865672,19.5047,19.5222,19.5047,19.5164,29850.7463
2012-03-28 13:05:00,33.44,33.5,33.43,33.46,86073.39243631467,19.5164,19.5514,19.5105,19.528,86073.3924
2012-03-28 13:10:00,33.47,33.47,33.4,33.43,44327.23600044888,19.5339,19.5339,19.493,19.5105,44327.236
2012-03-28 13:15:00,33.43,33.5,33.43,33.5,50274.94108405341,19.5105,19.5514,19.5105,19.5514,50274.9411
2012-03-28 13:20:00,33.49,33.5,33.41,33.45,26596.34160026933,19.5455,19.5514,19.4988,19.5222,26596.3416
2012-03-28 13:25:00,33.44,33.49,33.43,33.49,31309.617326899337,19.5164,19.5455,19.5105,19.5455,31309.6173
2012-03-28 13:30:00,33.49,33.51,33.47,33.51,52182.69554483223,19.5455,19.5572,19.5339,19.5572,52182.6955
2012-03-28 13:35:00,33.51,33.53,33.5,33.52,66995.84782852653,19.5572,19.5689,19.5514,19.563,66995.8478
2012-03-28 13:40:00,33.51,33.59,33.51,33.59,46908.31556503198,19.5572,19.6039,19.5572,19.6039,46908.3156
2012-03-28 13:45:00,33.59,33.59,33.51,33.53,53529.3457524408,19.6039,19.6039,19.5572,19.5689,53529.3458
2012-03-28 13:50:00,33.52,33.52,33.47,33.5,66210.3018740882,19.563,19.563,19.5339,19.5514,66210.3019
2012-03-28 13:55:00,33.5,33.5,33.47,33.48,53417.124901806754,19.5514,19.5514,19.5339,19.5397,53417.1249
2012-03-28 14:00:00,33.48,33.48,33.42,33.43,67444.73123106273,19.5397,19.5397,19.5047,19.5105,67444.7312
2012-03-28 14:05:00,33.43,33.43,33.36,33.36,47469.41981820222,19.5105,19.5105,19.4697,19.4697,47469.4198
2012-03-28 14:10:00,33.35,33.38,33.32,33.38,61384.80529682415,19.4638,19.4813,19.4463,19.4813,61384.8053
2012-03-28 14:15:00,33.39,33.4,33.33,33.33,51846.032992930086,19.4872,19.493,19.4522,19.4522,51846.033
2012-03-28 14:20:00,33.33,33.34,33.28,33.34,80686.79160588037,19.4522,19.458,19.423,19.458,80686.7916
2012-03-28 14:25:00,33.34,33.34,33.3,33.34,60823.70104365391,19.458,19.458,19.4346,19.458,60823.701
2012-03-28 14:30:00,33.34,33.39,33.33,33.38,45449.44450678936,19.458,19.4872,19.4522,19.4813,45449.4445
2012-03-28 14:35:00,33.39,33.43,33.36,33.39,44663.89855235103,19.4872,19.5105,19.4697,19.4872,44663.8986
2012-03-28 14:40:00,33.39,33.42,33.39,33.42,39950.62282572102,19.4872,19.5047,19.4872,19.5047,39950.6228
2012-03-28 14:45:00,33.42,33.48,33.42,33.44,49489.39512961508,19.5047,19.5397,19.5047,19.5164,49489.3951
2012-03-28 14:50:00,33.45,33.47,33.43,33.45,43766.13174727864,19.5222,19.5339,19.5105,19.5222,43766.1317
2012-03-28 14:55:00,33.45,33.51,33.45,33.51,44663.89855235103,19.5222,19.5572,19.5222,19.5572,44663.8986
2012-03-28 15:00:00,33.5,33.57,33.5,33.52,67444.73123106273,19.5514,19.5922,19.5514,19.563,67444.7312
2012-03-28 15:05:00,33.51,33.51,33.47,33.48,56334.867018292,19.5572,19.5572,19.5339,19.5397,56334.867
2012-03-28 15:10:00,33.48,33.49,33.43,33.43,44888.34025361912,19.5397,19.5455,19.5105,19.5105,44888.3403
2012-03-28 15:15:00,33.44,33.48,33.41,33.43,64751.43081584558,19.5164,19.5397,19.4988,19.5105,64751.4308
2012-03-28 15:20:00,33.43,33.49,33.4,33.49,99876.55706430254,19.5105,19.5455,19.493,19.5455,99876.5571
2012-03-28 15:25:00,33.5,33.52,33.46,33.51,53641.56660307485,19.5514,19.563,19.528,19.5572,53641.5666
2012-03-28 15:30:00,33.51,33.54,33.49,33.53,84951.18392997418,19.5572,19.5747,19.5455,19.5689,84951.1839
2012-03-28 15:35:00,33.53,33.54,33.46,33.52,115699.69700370327,19.5689,19.5747,19.528,19.563,115699.697
2012-03-28 15:40:00,33.52,33.64,33.51,33.62,157670.29514083714,19.563,19.6331,19.5572,19.6214,157670.2951
2012-03-28 15:45:00,33.62,33.65,33.59,33.62,174054.53933340815,19.6214,19.6389,19.6039,19.6214,174054.5393
2012-03-28 15:50:00,33.61,33.62,33.56,33.58,196274.2677589496,19.6156,19.6214,19.5864,19.5981,196274.2678
2012-03-28 15:55:00,33.58,33.64,33.49,33.57,961732.6899337895,19.5981,19.6331,19.5455,19.5922,961732.6899
2012-03-29 09:30:00,33.24,33.29,33.11,33.14,169565.70530804622,19.3996,19.4288,19.3238,19.3413,169565.7053
2012-03-29 09:35:00,33.14,33.21,32.97,33.06,96397.71069464706,19.3413,19.3821,19.242,19.2946,96397.7107
2012-03-29 09:40:00,33.07,33.07,32.89,32.91,116373.02210750755,19.3004,19.3004,19.1954,19.207,116373.0221
2012-03-29 09:45:00,32.91,33.23,32.9,33.17,126697.34036583996,19.207,19.3938,19.2012,19.3588,126697.3404
2012-03-29 09:50:00,33.17,33.19,33.04,33.07,256873.5271013354,19.3588,19.3704,19.2829,19.3004,256873.5271
2012-03-29 09:55:00,33.06,33.07,32.92,33.01,85400.06733251037,19.2946,19.3004,19.2129,19.2654,85400.0673
2012-03-29 10:00:00,33.02,33.05,32.97,33.03,84390.07967680394,19.2712,19.2887,19.242,19.2771,84390.0797
2012-03-29 10:05:00,33.04,33.08,33.02,33.04,71260.24015262035,19.2829,19.3062,19.2712,19.2829,71260.2402
2012-03-29 10:10:00,33.04,33.05,32.99,33.02,261586.8028279654,19.2829,19.2887,19.2537,19.2712,261586.8028
2012-03-29 10:15:00,33.02,33.04,32.91,32.94,92694.42262372348,19.2712,19.2829,19.207,19.2245,92694.4226
2012-03-29 10:20:00,32.94,32.96,32.9,32.9,106609.8081023454,19.2245,19.2362,19.2012,19.2012,106609.8081
2012-03-29 10:25:00,32.91,32.91,32.77,32.77,115475.25530243518,19.207,19.207,19.1253,19.1253,115475.2553
2012-03-29 10:30:00,32.78,32.78,32.67,32.7,158568.06194590955,19.1312,19.1312,19.067,19.0845,158568.0619
2012-03-29 10:35:00,32.69,32.73,32.65,32.73,161822.46661429692,19.0786,19.102,19.0553,19.102,161822.4666
2012-03-29 10:40:00,32.73,32.73,32.69,32.7,99764.33621366847,19.102,19.102,19.0786,19.0845,99764.3362
2012-03-29 10:45:00,32.69,32.7,32.61,32.62,83604.53372236561,19.0786,19.0845,19.0319,19.0378,83604.5337
2012-03-29 10:50:00,32.62,32.64,32.55,32.61,123330.71484681852,19.0378,19.0495,18.9969,19.0319,123330.7148
2012-03-29 10:55:00,32.61,32.68,32.61,32.67,46122.76961059365,19.0319,19.0728,19.0319,19.067,46122.7696
2012-03-29 11:00:00,32.66,32.74,32.63,32.69,89327.79710470205,19.0611,19.1078,19.0436,19.0786,89327.7971
2012-03-29 11:05:00,32.7,32.7,32.62,32.7,110088.6544720009,19.0845,19.0845,19.0378,19.0845,110088.6545
2012-03-29 11:10:00,32.7,32.72,32.67,32.72,76646.84098305464,19.0845,19.0961,19.067,19.0961,76646.841
2012-03-29 11:15:00,32.72,32.77,32.7,32.74,153293.6819661093,19.0961,19.1253,19.0845,19.1078,153293.682
2012-03-29 11:20:00,32.75,32.77,32.71,32.72,107956.458309954,19.1137,19.1253,19.0903,19.0961,107956.4583
2012-03-29 11:25:00,32.73,32.76,32.66,32.67,65649.19762091797,19.102,19.1195,19.0611,19.067,65649.1976
2012-03-29 11:30:00,32.67,32.71,32.65,32.69,131410.61609246998,19.067,19.0903,19.0553,19.0786,131410.6161
2012-03-29 11:35:00,32.69,32.7,32.62,32.67,81809.00011222085,19.0786,19.0845,19.0378,19.067,81809.0001
2012-03-29 11:40:00,32.67,32.73,32.67,32.7,37032.880709235775,19.067,19.102,19.067,19.0845,37032.8807
2012-03-29 11:45:00,32.69,32.71,32.69,32.7,52182.69554483223,19.0786,19.0903,19.0786,19.0845,52182.6955
2012-03-29 11:50:00,32.7,32.71,32.62,32.65,98081.02345415778,19.0845,19.0903,19.0378,19.0553,98081.0235
2012-03-29 11:55:00,32.66,32.71,32.61,32.66,119515.2059252609,19.0611,19.0903,19.0319,19.0611,119515.2059
2012-03-29 12:00:00,32.65,32.66,32.57,32.62,132645.0454494445,19.0553,19.0611,19.0086,19.0378,132645.0454
2012-03-29 12:05:00,32.62,32.73,32.62,32.73,58130.40062843676,19.0378,19.102,19.0378,19.102,58130.4006
2012-03-29 12:10:00,32.72,32.73,32.69,32.7,30075.18796992481,19.0961,19.102,19.0786,19.0845,30075.188
2012-03-29 12:15:00,32.7,32.7,32.62,32.65,31534.05902816743,19.0845,19.0845,19.0378,19.0553,31534.059
2012-03-29 12:20:00,32.65,32.67,32.61,32.63,39389.518572550776,19.0553,19.067,19.0319,19.0436,39389.5186
2012-03-29 12:25:00,32.63,32.65,32.6,32.62,59925.934238581525,19.0436,19.0553,19.0261,19.0378,59925.9342
2012-03-29 12:30:00,32.62,32.64,32.6,32.61,44776.119402985074,19.0378,19.0495,19.0261,19.0319,44776.1194
2012-03-29 12:35:00,32.61,32.68,32.6,32.65,56895.97127146224,19.0319,19.0728,19.0261,19.0553,56895.9713
2012-03-29 12:40:00,32.65,32.65,32.59,32.59,49152.73257771294,19.0553,19.0553,19.0203,19.0203,49152.7326
2012-03-29 12:45:00,32.6,32.63,32.57,32.61,38491.7517674784,19.0261,19.0436,19.0086,19.0319,38491.7518
2012-03-29 12:50:00,32.61,32.71,32.61,32.71,30075.18796992481,19.0319,19.0903,19.0319,19.0903,30075.188
2012-03-29 12:55:00,32.71,32.75,32.69,32.71,46683.87386376388,19.0903,19.1137,19.0786,19.0903,46683.8739
2012-03-29 13:00:00,32.72,32.73,32.69,32.72,35461.78880035911,19.0961,19.102,19.0786,19.0961,35461.7888
2012-03-29 13:05:00,32.71,32.72,32.68,32.68,23566.37863315004,19.0903,19.0961,19.0728,19.0728,23566.3786
2012-03-29 13:10:00,32.69,32.71,32.66,32.7,58691.504881607,19.0786,19.0903,19.0611,19.0845,58691.5049
2012-03-29 13:15:00,32.69,32.7,32.67,32.69,69352.48569184155,19.0786,19.0845,19.067,19.0786,69352.4857
2012-03-29 13:20:00,32.69,32.7,32.66,32.67,45225.00280552126,19.0786,19.0845,19.0611,19.067,45225.0028
2012-03-29 13:25:00,32.67,32.69,32.65,32.69,25137.470542026706,19.067,19.0786,19.0553,19.0786,25137.4705
2012-03-29 13:30:00,32.69,32.7,32.68,32.69,35686.2305016272,19.0786,19.0845,19.0728,19.0786,35686.2305
2012-03-29 13:35:00,32.69,32.73,32.67,32.71,165076.87128268433,19.0786,19.102,19.067,19.0903,165076.8713
2012-03-29 13:40:00,32.71,32.72,32.67,32.67,40399.50622825721,19.0903,19.0961,19.067,19.067,40399.5062
2012-03-29 13:45:00,32.66,32.69,32.65,32.65,47357.19896756817,19.0611,19.0786,19.0553,19.0553,47357.199
2012-03-29 13:50:00,32.66,32.68,32.61,32.68,59589.271686679385,19.0611,19.0728,19.0319,19.0728,59589.2717
2012-03-29 13:55:00,32.68,32.68,32.65,32.67,39165.07687128268,19.0728,19.0728,19.0553,19.067,39165.0769
2012-03-29 14:00:00,32.66,32.73,32.65,32.7,61048.14274492201,19.0611,19.102,19.0553,19.0845,61048.1427
2012-03-29 14:05:00,32.7,32.7,32.65,32.69,78217.93289193131,19.0845,19.0845,19.0553,19.0786,78217.9329
2012-03-29 14:10:00,32.69,32.77,32.69,32.76,92694.42262372348,19.0786,19.1253,19.0786,19.1195,92694.4226
2012-03-29 14:15:00,32.76,32.78,32.73,32.78,60487.038491751766,19.1195,19.1312,19.102,19.1312,60487.0385
2012-03-29 14:20:00,32.78,32.81,32.76,32.76,62619.234653798674,19.1312,19.1487,19.1195,19.1195,62619.2347
2012-03-29 14:25:00,32.77,32.78,32.76,32.77,39613.96027381888,19.1253,19.1312,19.1195,19.1253,39613.9603
2012-03-29 14:30:00,32.76,32.77,32.74,32.74,61384.80529682415,19.1195,19.1253,19.1078,19.1078,61384.8053
2012-03-29 14:35:00,32.74,32.8,32.73,32.79,93704.41027942993,19.1078,19.1428,19.102,19.137,93704.4103
2012-03-29 14:40:00,32.79,32.85,32.78,32.85,53304.90405117271,19.137,19.172,19.1312,19.172,53304.9041
2012-03-29 14:45:00,32.84,32.89,32.84,32.88,92357.76007182134,19.1662,19.1954,19.1662,19.1895,92357.7601
2012-03-29 14:50:00,32.87,32.91,32.86,32.9,36247.33475479744,19.1837,19.207,19.1778,19.2012,36247.3348
2012-03-29 14:55:00,32.9,32.93,32.88,32.91,197059.813713388,19.2012,19.2187,19.1895,19.207,197059.8137
2012-03-29 15:00:00,32.91,32.96,32.91,32.94,166535.74234092692,19.207,19.2362,19.207,19.2245,166535.7423
2012-03-29 15:05:00,32.94,32.99,32.94,32.98,124901.8067556952,19.2245,19.2537,19.2245,19.2479,124901.8068
2012-03-29 15:10:00,32.98,33.1,32.97,33.07,223768.3761642913,19.2479,19.3179,19.242,19.3004,223768.3762
2012-03-29 15:15:00,33.07,33.07,33.01,33.02,233419.36931881943,19.3004,19.3004,19.2654,19.2712,233419.3693
2012-03-29 15:20:00,33.02,33.05,32.99,33.02,154976.99472562002,19.2712,19.2887,19.2537,19.2712,154976.9947
2012-03-29 15:25:00,33.02,33.02,32.99,33.01,92133.31837055324,19.2712,19.2712,19.2537,19.2654,92133.3184
2012-03-29 15:30:00,33.01,33.03,33.0,33.02,125911.79441140164,19.2654,19.2771,19.2596,19.2712,125911.7944
2012-03-29 15:35:00,33.02,33.04,32.99,32.99,183256.64908540004,19.2712,19.2829,19.2537,19.2537,183256.6491
2012-03-29 15:40:00,32.99,33.02,32.97,32.99,189653.2375715408,19.2537,19.2712,19.242,19.2537,189653.2376
2012-03-29 15:45:00,32.99,33.07,32.99,33.04,219503.9838401975,19.2537,19.3004,19.2537,19.2829,219503.9838
2012-03-29 15:50:00,33.04,33.13,33.04,33.13,253058.01817977772,19.2829,19.3354,19.2829,19.3354,253058.0182
2012-03-29 15:55:00,33.13,33.15,33.09,33.1,735046.5716530131,19.3354,19.3471,19.3121,19.3179,735046.5717
2012-03-30 09:30:00,33.42,33.47,33.34,33.42,133206.14970261473,19.5047,19.5339,19.458,19.5047,133206.1497
2012-03-30 09:35:00,33.42,33.42,33.31,33.37,82257.88351475704,19.5047,19.5047,19.4405,19.4755,82257.8835
2012-03-30 09:40:00,33.37,33.4,33.26,33.28,147907.081135675,19.4755,19.493,19.4113,19.423,147907.0811
2012-03-30 09:45:00,33.28,33.28,33.18,33.2,76534.6201324206,19.423,19.423,19.3646,19.3763,76534.6201
2012-03-30 09:50:00,33.2,33.31,33.18,33.29,45225.00280552126,19.3763,19.4405,19.3646,19.4288,45225.0028
2012-03-30 09:55:00,33.27,33.36,33.25,33.26,62731.45550443272,19.4171,19.4697,19.4055,19.4113,62731.4555
2012-03-30 10:00:00,33.25,33.29,33.2,33.22,54427.11255751318,19.4055,19.4288,19.3763,19.388,54427.1126
2012-03-30 10:05:00,33.23,33.28,33.21,33.22,57457.07552463248,19.3938,19.423,19.3821,19.388,57457.0755
2012-03-30 10:10:00,33.22,33.23,33.13,33.19,72494.66950959488,19.388,19.3938,19.3354,19.3704,72494.6695
2012-03-30 10:15:00,33.19,33.19,33.14,33.15,55100.43766131747,19.3704,19.3704,19.3413,19.3471,55100.4377
2012-03-30 10:20:00,33.16,33.16,33.06,33.08,64526.98911457748,19.3529,19.3529,19.2946,19.3062,64526.9891
2012-03-30 10:25:00,33.09,33.11,33.03,33.1,29626.30456738862,19.3121,19.3238,19.2771,19.3179,29626.3046
2012-03-30 10:30:00,33.1,33.14,33.09,33.1,29289.642015486475,19.3179,19.3413,19.3121,19.3179,29289.642
2012-03-30 10:35:00,33.09,33.1,33.01,33.03,120412.97273033328,19.3121,19.3179,19.2654,19.2771,120412.9727
2012-03-30 10:40:00,33.03,33.11,33.01,33.11,76871.28268432274,19.2771,19.3238,19.2654,19.3238,76871.2827
2012-03-30 10:45:00,33.11,33.14,33.05,33.12,54875.995960049375,19.3238,19.3413,19.2887,19.3296,54875.996
2012-03-30 10:50:00,33.11,33.11,33.03,33.05,44102.79429918079,19.3238,19.3238,19.2771,19.2887,44102.7943
2012-03-30 10:55:00,33.05,33.07,32.98,33.02,45225.00280552126,19.2887,19.3004,19.2479,19.2712,45225.0028
2012-03-30 11:00:00,33.02,33.14,33.02,33.14,46234.990461227695,19.2712,19.3413,19.2712,19.3413,46234.9905
2012-03-30 11:05:00,33.14,33.22,33.1,33.21,233868.2527213556,19.3413,19.388,19.3179,19.3821,233868.2527
2012-03-30 11:10:00,33.22,33.34,33.22,33.29,165862.41723712266,19.388,19.458,19.388,19.4288,165862.4172
2012-03-30 11:15:00,33.3,33.43,33.3,33.35,109303.10851756256,19.4346,19.5105,19.4346,19.4638,109303.1085
2012-03-30 11:20:00,33.34,33.36,33.26,33.28,63517.001458871055,19.458,19.4697,19.4113,19.423,63517.0015
2012-03-30 11:25:00,33.29,33.32,33.24,33.26,51060.48703849175,19.4288,19.4463,19.3996,19.4113,51060.487
2012-03-30 11:30:00,33.26,33.29,33.19,33.19,33217.37178767815,19.4113,19.4288,19.3704,19.3704,33217.3718
2012-03-30 11:35:00,33.2,33.23,33.18,33.18,33441.813488946245,19.3763,19.3938,19.3646,19.3646,33441.8135
2012-03-30 11:40:00,33.18,33.18,33.14,33.17,43317.24834474245,19.3646,19.3646,19.3413,19.3588,43317.2483
2012-03-30 11:45:00,33.16,33.18,33.13,33.13,36920.65985860173,19.3529,19.3646,19.3354,19.3354,36920.6599
2012-03-30 11:50:00,33.14,33.19,33.1,33.14,61721.46784872629,19.3413,19.3704,19.3179,19.3413,61721.4678
2012-03-30 11:55:00,33.13,33.17,33.12,33.13,23229.71608124789,19.3354,19.3588,19.3296,19.3354,23229.7161
2012-03-30 12:00:00,33.13,33.15,33.07,33.08,45225.00280552126,19.3354,19.3471,19.3004,19.3062,45225.0028
2012-03-30 12:05:00,33.08,33.11,33.07,33.09,42419.48153967007,19.3062,19.3238,19.3004,19.3121,42419.4815
2012-03-30 12:10:00,33.09,33.09,33.02,33.02,24800.80799012457,19.3121,19.3121,19.2712,19.2712,24800.808
2012-03-30 12:15:00,33.02,33.07,33.02,33.03,50948.2661878577,19.2712,19.3004,19.2712,19.2771,50948.2662
2012-03-30 12:20:00,33.02,33.09,33.01,33.06,51509.37044102794,19.2712,19.3121,19.2654,19.2946,51509.3704
2012-03-30 12:25:00,33.05,33.07,33.02,33.02,37145.10155986982,19.2887,19.3004,19.2712,19.2712,37145.1016
2012-03-30 12:30:00,33.03,33.04,33.02,33.02,25474.13309392885,19.2771,19.2829,19.2712,19.2712,25474.1331
2012-03-30 12:35:00,33.02,33.1,33.02,33.1,43317.24834474245,19.2712,19.3179,19.2712,19.3179,43317.2483
2012-03-30 12:40:00,33.09,33.2,33.09,33.19,84502.300527438,19.3121,19.3763,19.3121,19.3704,84502.3005
2012-03-30 12:45:00,33.19,33.21,33.17,33.19,86971.15924138704,19.3704,19.3821,19.3588,19.3704,86971.1592
2012-03-30 12:50:00,33.19,33.22,33.17,33.22,40736.16878015935,19.3704,19.388,19.3588,19.388,40736.1688
2012-03-30 12:55:00,33.23,33.26,33.18,33.19,65536.97677028392,19.3938,19.4113,19.3646,19.3704,65536.9768
2012-03-30 13:00:00,33.19,33.25,33.18,33.25,127034.00291774212,19.3704,19.4055,19.3646,19.4055,127034.0029
2012-03-30 13:05:00,33.24,33.26,33.23,33.25,39613.96027381888,19.3996,19.4113,19.3938,19.4055,39613.9603
2012-03-30 13:10:00,33.25,33.26,33.24,33.26,45000.56110425317,19.4055,19.4113,19.3996,19.4113,45000.5611
2012-03-30 13:15:00,33.26,33.34,33.26,33.31,63965.88486140725,19.4113,19.458,19.4113,19.4405,63965.8849
2012-03-30 13:20:00,33.31,33.33,33.29,33.3,34676.24284592077,19.4405,19.4522,19.4288,19.4346,34676.2428
2012-03-30 13:25:00,33.3,33.34,33.29,33.31,203680.84390079675,19.4346,19.458,19.4288,19.4405,203680.8439
2012-03-30 13:30:00,33.31,33.34,33.31,33.34,31421.838177533384,19.4405,19.458,19.4405,19.458,31421.8382
2012-03-30 13:35:00,33.34,33.34,33.29,33.31,40511.72707889126,19.458,19.458,19.4288,19.4405,40511.7271
2012-03-30 13:40:00,33.31,33.32,33.27,33.27,35237.34709909101,19.4405,19.4463,19.4171,19.4171,35237.3471
2012-03-30 13:45:00,33.28,33.28,33.26,33.28,34227.35944338458,19.423,19.423,19.4113,19.423,34227.3594
2012-03-30 13:50:00,33.28,33.3,33.26,33.3,77207.94523622488,19.423,19.4346,19.4113,19.4346,77207.9452
2012-03-30 13:55:00,33.3,33.35,33.29,33.35,99764.33621366847,19.4346,19.4638,19.4288,19.4638,99764.3362
2012-03-30 14:00:00,33.35,33.36,33.31,33.36,329255.9757602962,19.4638,19.4697,19.4405,19.4697,329255.9758
2012-03-30 14:05:00,33.36,33.37,33.33,33.36,40848.3896307934,19.4697,19.4755,19.4522,19.4697,40848.3896
2012-03-30 14:10:00,33.36,33.41,33.35,33.4,65873.63932218606,19.4697,19.4988,19.4638,19.493,65873.6393
2012-03-30 14:15:00,33.4,33.4,33.34,33.35,77207.94523622488,19.493,19.493,19.458,19.4638,77207.9452
2012-03-30 14:20:00,33.34,33.36,33.34,33.34,38828.414319380536,19.458,19.4697,19.458,19.458,38828.4143
2012-03-30 14:25:00,33.34,33.34,33.27,33.27,61497.02614745819,19.458,19.458,19.4171,19.4171,61497.0261
2012-03-30 14:30:00,33.28,33.32,33.27,33.29,355627.87565929745,19.423,19.4463,19.4171,19.4288,355627.8757
2012-03-30 14:35:00,33.29,33.33,33.27,33.33,390865.2227583885,19.4288,19.4522,19.4171,19.4522,390865.2228
2012-03-30 14:40:00,33.33,33.39,33.3,33.39,70923.57760071821,19.4522,19.4872,19.4346,19.4872,70923.5776
2012-03-30 14:45:00,33.39,33.39,33.34,33.34,64078.105712041295,19.4872,19.4872,19.458,19.458,64078.1057
2012-03-30 14:50:00,33.34,33.34,33.3,33.31,68005.83548423297,19.458,19.458,19.4346,19.4405,68005.8355
2012-03-30 14:55:00,33.3,33.31,33.22,33.24,96173.26899337897,19.4346,19.4405,19.388,19.3996,96173.269
2012-03-30 15:00:00,33.24,33.34,33.24,33.34,90225.56390977444,19.3996,19.458,19.3996,19.458,90225.5639
2012-03-30 15:05:00,33.34,33.34,33.26,33.31,73392.43631466725,19.458,19.458,19.4113,19.4405,73392.4363
2012-03-30 15:10:00,33.31,33.31,33.23,33.24,105599.820446639,19.4405,19.4405,19.3938,19.3996,105599.8204
2012-03-30 15:15:00,33.24,33.29,33.24,33.27,72606.89036022892,19.3996,19.4288,19.3996,19.4171,72606.8904
2012-03-30 15:20:00,33.28,33.3,33.27,33.3,52070.47469419818,19.423,19.4346,19.4171,19.4346,52070.4747
2012-03-30 15:25:00,33.3,33.3,33.27,33.29,146335.98922679832,19.4346,19.4346,19.4171,19.4288,146335.9892
2012-03-30 15:30:00,33.28,33.34,33.27,33.34,129166.19907978902,19.423,19.458,19.4171,19.458,129166.1991
2012-03-30 15:35:00,33.34,33.34,33.27,33.29,175064.52698911456,19.458,19.458,19.4171,19.4288,175064.527
2012-03-30 15:40:00,33.29,33.29,33.22,33.25,211311.861743912,19.4288,19.4288,19.388,19.4055,211311.8617
2012-03-30 15:45:00,33.25,33.27,33.15,33.17,327572.6630007855,19.4055,19.4171,19.3471,19.3588,327572.663
2012-03-30 15:50:00,33.17,33.27,33.17,33.23,371899.8990012344,19.3588,19.4171,19.3588,19.3938,371899.899
2012-03-30 15:55:00,33.24,33.28,33.23,33.25,602177.0845023005,19.3996,19.423,19.3938,19.4055,602177.0845
2012-04-02 09:30:00,33.43,33.43,33.26,33.37,164740.20873078218,19.5105,19.5105,19.4113,19.4755,164740.2087
2012-04-02 09:35:00,33.38,33.55,33.31,33.51,97295.47749971945,19.4813,19.5805,19.4405,19.5572,97295.4775
2012-04-02 09:40:00,33.51,33.57,33.45,33.57,88991.13455279991,19.5572,19.5922,19.5222,19.5922,88991.1346
2012-04-02 09:45:00,33.56,33.57,33.36,33.38,133655.03310515094,19.5864,19.5922,19.4697,19.4813,133655.0331
2012-04-02 09:50:00,33.37,33.43,33.35,33.43,65536.97677028392,19.4755,19.5105,19.4638,19.5105,65536.9768
2012-04-02 09:55:00,33.42,33.43,33.34,33.38,67669.17293233082,19.5047,19.5105,19.458,19.4813,67669.1729
2012-04-02 10:00:00,33.4,33.49,33.36,33.46,121871.8437885759,19.493,19.5455,19.4697,19.528,121871.8438
2012-04-02 10:05:00,33.46,33.58,33.46,33.51,64526.98911457748,19.528,19.5981,19.528,19.5572,64526.9891
2012-04-02 10:10:00,33.52,33.65,33.52,33.65,80237.90820334418,19.563,19.6389,19.563,19.6389,80237.9082
2012-04-02 10:15:00,33.64,33.72,33.64,33.7,143081.58455841095,19.6331,19.6798,19.6331,19.6681,143081.5846
2012-04-02 10:20:00,33.7,33.72,33.56,33.56,129053.97822915496,19.6681,19.6798,19.5864,19.5864,129053.9782
2012-04-02 10:25:00,33.57,33.58,33.51,33.57,93928.851980698,19.5922,19.5981,19.5572,19.5922,93928.852
2012-04-02 10:30:00,33.57,33.59,33.55,33.55,36583.99730669958,19.5922,19.6039,19.5805,19.5805,36583.9973
2012-04-02 10:35:00,33.55,33.57,33.52,33.54,37930.64751430816,19.5805,19.5922,19.563,19.5747,37930.6475
2012-04-02 10:40:00,33.53,33.55,33.49,33.52,246549.20884300303,19.5689,19.5805,19.5455,19.563,246549.2088
2012-04-02 10:45:00,33.53,33.62,33.51,33.62,50836.04533722365,19.5689,19.6214,19.5572,19.6214,50836.0453
2012-04-02 10:50:00,33.62,33.65,33.6,33.62,42643.923240938166,19.6214,19.6389,19.6097,19.6214,42643.9232
2012-04-02 10:55:00,33.62,33.65,33.59,33.63,46122.76961059365,19.6214,19.6389,19.6039,19.6272,46122.7696
2012-04-02 11:00:00,33.63,33.67,33.6,33.6,55549.32106385366,19.6272,19.6506,19.6097,19.6097,55549.3211
2012-04-02 11:05:00,33.6,33.72,33.6,33.7,34115.13859275053,19.6097,19.6798,19.6097,19.6681,34115.1386
2012-04-02 11:10:00,33.69,33.73,33.67,33.72,94377.7353832342,19.6623,19.6856,19.6506,19.6798,94377.7354
2012-04-02 11:15:00,33.72,33.73,33.66,33.7,50499.38278532151,19.6798,19.6856,19.6447,19.6681,50499.3828
2012-04-02 11:20:00,33.69,33.75,33.69,33.75,50499.38278532151,19.6623,19.6973,19.6623,19.6973,50499.3828
2012-04-02 11:25:00,33.75,33.8,33.73,33.8,70923.57760071821,19.6973,19.7265,19.6856,19.7265,70923.5776
2012-04-02 11:30:00,33.79,33.82,33.78,33.81,41185.052182695545,19.7206,19.7381,19.7148,19.7323,41185.0522
2012-04-02 11:35:00,33.81,33.85,33.79,33.82,99315.4528111323,19.7323,19.7556,19.7206,19.7381,99315.4528
2012-04-02 11:40:00,33.83,33.85,33.82,33.82,42980.58579284031,19.744,19.7556,19.7381,19.7381,42980.5858
2012-04-02 11:45:00,33.82,33.87,33.82,33.87,77095.72438559085,19.7381,19.7673,19.7381,19.7673,77095.7244
2012-04-02 11:50:00,33.86,33.95,33.86,33.92,73616.87801593536,19.7615,19.814,19.7615,19.7965,73616.878
2012-04-02 11:55:00,33.92,33.92,33.9,33.92,63517.001458871055,19.7965,19.7965,19.7848,19.7965,63517.0015
2012-04-02 12:00:00,33.91,33.92,33.84,33.86,58915.9465828751,19.7907,19.7965,19.7498,19.7615,58915.9466
2012-04-02 12:05:00,33.87,33.94,33.87,33.89,64302.54741330939,19.7673,19.8082,19.7673,19.779,64302.5474
2012-04-02 12:10:00,33.88,33.89,33.83,33.84,40287.28537762316,19.7731,19.779,19.744,19.7498,40287.2854
2012-04-02 12:15:00,33.84,33.86,33.82,33.83,56110.4253170239,19.7498,19.7615,19.7381,19.744,56110.4253
2012-04-02 12:20:00,33.82,33.82,33.78,33.79,50948.2661878577,19.7381,19.7381,19.7148,19.7206,50948.2662
2012-04-02 12:25:00,33.79,33.83,33.78,33.8,59140.38828414319,19.7206,19.744,19.7148,19.7265,59140.3883
2012-04-02 12:30:00,33.8,33.81,33.78,33.79,68005.83548423297,19.7265,19.7323,19.7148,19.7206,68005.8355
2012-04-02 12:35:00,33.79,33.91,33.78,33.9,110088.6544720009,19.7206,19.7907,19.7148,19.7848,110088.6545
2012-04-02 12:40:00,33.91,33.95,33.9,33.92,32992.93008641005,19.7907,19.814,19.7848,19.7965,32992.9301
2012-04-02 12:45:00,33.92,33.93,33.89,33.92,62058.13040062843,19.7965,19.8023,19.779,19.7965,62058.1304
2012-04-02 12:50:00,33.92,33.92,33.88,33.89,73055.77376276512,19.7965,19.7965,19.7731,19.779,73055.7738
2012-04-02 12:55:00,33.9,33.9,33.84,33.88,53978.229154976994,19.7848,19.7848,19.7498,19.7731,53978.2292
2012-04-02 13:00:00,33.89,33.89,33.86,33.87,18067.556952081697,19.779,19.779,19.7615,19.7673,18067.557
2012-04-02 13:05:00,33.86,33.93,33.86,33.92,37706.20581304006,19.7615,19.8023,19.7615,19.7965,37706.2058
2012-04-02 13:10:00,33.93,33.97,33.92,33.95,54427.11255751318,19.8023,19.8257,19.7965,19.814,54427.1126
2012-04-02 13:15:00,33.96,33.96,33.92,33.93,23454.15778251599,19.8198,19.8198,19.7965,19.8023,23454.1578
2012-04-02 13:20:00,33.94,33.97,33.93,33.96,40399.50622825721,19.8082,19.8257,19.8023,19.8198,40399.5062
2012-04-02 13:25:00,33.96,33.97,33.92,33.94,58354.84232970486,19.8198,19.8257,19.7965,19.8082,58354.8423
2012-04-02 13:30:00,33.94,34.0,33.94,34.0,51284.928739759845,19.8082,19.8432,19.8082,19.8432,51284.9287
2012-04-02 13:35:00,33.99,34.0,33.98,33.99,29626.30456738862,19.8373,19.8432,19.8315,19.8373,29626.3046
2012-04-02 13:40:00,33.99,34.0,33.97,33.98,33105.1509370441,19.8373,19.8432,19.8257,19.8315,33105.1509
2012-04-02 13:45:00,33.98,34.0,33.96,33.96,59813.71338794748,19.8315,19.8432,19.8198,19.8198,59813.7134
2012-04-02 13:50:00,33.97,34.0,33.96,33.99,56222.64616765795,19.8257,19.8432,19.8198,19.8373,56222.6462
2012-04-02 13:55:00,33.98,34.0,33.97,33.98,54651.55425878128,19.8315,19.8432,19.8257,19.8315,54651.5543
2012-04-02 14:00:00,33.97,33.99,33.95,33.97,68342.4980361351,19.8257,19.8373,19.814,19.8257,68342.498
2012-04-02 14:05:00,33.98,33.99,33.95,33.99,32544.04668387386,19.8315,19.8373,19.814,19.8373,32544.0467
2012-04-02 14:10:00,33.98,34.0,33.98,34.0,75749.07417798227,19.8315,19.8432,19.8315,19.8432,75749.0742
2012-04-02 14:15:00,33.99,34.0,33.97,33.99,48367.1866232746,19.8373,19.8432,19.8257,19.8373,48367.1866
2012-04-02 14:20:00,34.0,34.0,33.98,34.0,32544.04668387386,19.8432,19.8432,19.8315,19.8432,32544.0467
2012-04-02 14:25:00,33.99,34.0,33.98,34.0,42307.26068903602,19.8373,19.8432,19.8315,19.8432,42307.2607
2012-04-02 14:30:00,34.0,34.04,34.0,34.02,47132.75726630008,19.8432,19.8665,19.8432,19.8549,47132.7573
2012-04-02 14:35:00,34.02,34.04,34.0,34.04,52294.91639546627,19.8549,19.8665,19.8432,19.8665,52294.9164
2012-04-02 14:40:00,34.03,34.04,34.01,34.04,58354.84232970486,19.8607,19.8665,19.849,19.8665,58354.8423
2012-04-02 14:45:00,34.04,34.08,34.02,34.08,146560.43092806643,19.8665,19.8899,19.8549,19.8899,146560.4309
2012-04-02 14:50:00,34.08,34.1,34.05,34.09,90898.88901357872,19.8899,19.9015,19.8724,19.8957,90898.889
2012-04-02 14:55:00,34.08,34.09,34.06,34.09,55549.32106385366,19.8899,19.8957,19.8782,19.8957,55549.3211
2012-04-02 15:00:00,34.09,34.12,34.07,34.08,116934.1263606778,19.8957,19.9132,19.884,19.8899,116934.1264
2012-04-02 15:05:00,34.07,34.08,34.05,34.08,85624.50903377848,19.884,19.8899,19.8724,19.8899,85624.509
2012-04-02 15:10:00,34.08,34.08,34.03,34.05,107395.35405678376,19.8899,19.8899,19.8607,19.8724,107395.3541
2012-04-02 15:15:00,34.04,34.05,34.0,34.0,91123.33071484682,19.8665,19.8724,19.8432,19.8432,91123.3307
2012-04-02 15:20:00,34.0,34.0,33.95,33.95,107956.458309954,19.8432,19.8432,19.814,19.814,107956.4583
2012-04-02 15:25:00,33.96,33.96,33.92,33.92,114465.26764672875,19.8198,19.8198,19.7965,19.7965,114465.2676
2012-04-02 15:30:00,33.92,33.96,33.92,33.96,105375.37874537088,19.7965,19.8198,19.7965,19.8198,105375.3787
2012-04-02 15:35:00,33.96,33.97,33.93,33.94,151273.70665469643,19.8198,19.8257,19.8023,19.8082,151273.7067
2012-04-02 15:40:00,33.94,33.97,33.9,33.93,179890.02356637863,19.8082,19.8257,19.7848,19.8023,179890.0236
2012-04-02 15:45:00,33.94,33.96,33.87,33.88,269217.82067108067,19.8082,19.8198,19.7673,19.7731,269217.8207
2012-04-02 15:50:00,33.88,33.93,33.87,33.89,228481.6518909213,19.7731,19.8023,19.7673,19.779,228481.6519
2012-04-02 15:55:00,33.89,33.9,33.84,33.87,435641.3421613736,19.779,19.7848,19.7498,19.7673,435641.3422
2012-04-03 09:30:00,33.75,33.81,33.7,33.77,92582.20177308944,19.6973,19.7323,19.6681,19.7089,92582.2018
2012-04-03 09:35:00,33.77,33.94,33.77,33.94,57569.29637526653,19.7089,19.8082,19.7089,19.8082,57569.2964
2012-04-03 09:40:00,33.93,33.94,33.8,33.81,75300.19077544607,19.8023,19.8082,19.7265,19.7323,75300.1908
2012-04-03 09:45:00,33.82,33.82,33.59,33.6,114801.9301986309,19.7381,19.7381,19.6039,19.6097,114801.9302
2012-04-03 09:50:00,33.61,33.67,33.59,33.65,68566.93973740321,19.6156,19.6506,19.6039,19.6389,68566.9397
2012-04-03 09:55:00,33.65,33.73,33.61,33.72,77769.04948939513,19.6389,19.6856,19.6156,19.6798,77769.0495
2012-04-03 10:00:00,33.72,33.72,33.53,33.59,97407.69835035349,19.6798,19.6798,19.5689,19.6039,97407.6984
2012-04-03 10:05:00,33.6,33.67,33.59,33.63,94602.1770845023,19.6097,19.6506,19.6039,19.6272,94602.1771
2012-04-03 10:10:00,33.64,33.66,33.57,33.59,305128.49287397595,19.6331,19.6447,19.5922,19.6039,305128.4929
2012-04-03 10:15:00,33.59,33.59,33.47,33.51,177870.04825496578,19.6039,19.6039,19.5339,19.5572,177870.0483
2012-04-03 10:20:00,33.51,33.57,33.5,33.56,71260.24015262035,19.5572,19.5922,19.5514,19.5864,71260.2402
2012-04-03 10:25:00,33.58,33.62,33.54,33.61,94938.83963640445,19.5981,19.6214,19.5747,19.6156,94938.8396
2012-04-03 10:30:00,33.62,33.67,33.59,33.64,93592.18942879589,19.6214,19.6506,19.6039,19.6331,93592.1894
2012-04-03 10:35:00,33.64,33.71,33.6,33.68,112108.62978341377,19.6331,19.6739,19.6097,19.6564,112108.6298
2012-04-03 10:40:00,33.68,33.69,33.63,33.68,223543.9344630232,19.6564,19.6623,19.6272,19.6564,223543.9345
2012-04-03 10:45:00,33.68,33.72,33.65,33.67,89440.0179553361,19.6564,19.6798,19.6389,19.6506,89440.018
2012-04-03 10:50:00,33.66,33.74,33.66,33.71,52856.02064863651,19.6447,19.6914,19.6447,19.6739,52856.0206
2012-04-03 10:55:00,33.71,33.73,33.65,33.65,48367.1866232746,19.6739,19.6856,19.6389,19.6389,48367.1866
2012-04-03 11:00:00,33.64,33.64,33.56,33.62,54427.11255751318,19.6331,19.6331,19.5864,19.6214,54427.1126
2012-04-03 11:05:00,33.62,33.65,33.57,33.57,58579.28403097295,19.6214,19.6389,19.5922,19.5922,58579.284
2012-04-03 11:10:00,33.57,33.58,33.52,33.55,68230.27718550107,19.5922,19.5981,19.563,19.5805,68230.2772
2012-04-03 11:15:00,33.54,33.55,33.51,33.52,74065.76141847155,19.5747,19.5805,19.5572,19.563,74065.7614
2012-04-03 11:20:00,33.52,33.54,33.5,33.54,39950.62282572102,19.563,19.5747,19.5514,19.5747,39950.6228
2012-04-03 11:25:00,33.54,33.56,33.46,33.47,38267.3100662103,19.5747,19.5864,19.528,19.5339,38267.3101
2012-04-03 11:30:00,33.47,33.48,33.43,33.47,63517.001458871055,19.5339,19.5397,19.5105,19.5339,63517.0015
2012-04-03 11:35:00,33.47,33.48,33.39,33.39,71596.9027045225,19.5339,19.5397,19.4872,19.4872,71596.9027
2012-04-03 11:40:00,33.4,33.42,33.36,33.36,86297.83413758276,19.493,19.5047,19.4697,19.4697,86297.8341
2012-04-03 11:45:00,33.37,33.42,33.34,33.38,52743.79979800247,19.4755,19.5047,19.458,19.4813,52743.7998
2012-04-03 11:50:00,33.39,33.43,33.38,33.42,65649.19762091797,19.4872,19.5105,19.4813,19.5047,65649.1976
2012-04-03 11:55:00,33.43,33.47,33.41,33.42,60038.15508921557,19.5105,19.5339,19.4988,19.5047,60038.1551
2012-04-03 12:00:00,33.41,33.41,33.29,33.31,100886.54472000895,19.4988,19.4988,19.4288,19.4405,100886.5447
2012-04-03 12:05:00,33.3,33.34,33.27,33.28,83492.31287173157,19.4346,19.458,19.4171,19.423,83492.3129
2012-04-03 12:10:00,33.28,33.29,33.22,33.23,119739.647626529,19.423,19.4288,19.388,19.3938,119739.6476
2012-04-03 12:15:00,33.23,33.26,33.22,33.25,99764.33621366847,19.3938,19.4113,19.388,19.4055,99764.3362
2012-04-03 12:20:00,33.25,33.3,33.25,33.28,53641.56660307485,19.4055,19.4346,19.4055,19.423,53641.5666
2012-04-03 12:25:00,33.29,33.35,33.29,33.34,96734.3732465492,19.4288,19.4638,19.4288,19.458,96734.3732
2012-04-03 12:30:00,33.34,33.35,33.3,33.31,90786.66816294468,19.458,19.4638,19.4346,19.4405,90786.6682
2012-04-03 12:35:00,33.31,33.33,33.28,33.3,66995.84782852653,19.4405,19.4522,19.423,19.4346,66995.8478
2012-04-03 12:40:00,33.29,33.34,33.29,33.34,58691.504881607,19.4288,19.458,19.4288,19.458,58691.5049
2012-04-03 12:45:00,33.34,33.36,33.29,33.31,355291.21310739534,19.458,19.4697,19.4288,19.4405,355291.2131
2012-04-03 12:50:00,33.31,33.33,33.26,33.26,138480.52968241498,19.4405,19.4522,19.4113,19.4113,138480.5297
2012-04-03 12:55:00,33.27,33.32,33.26,33.32,19975.31141286051,19.4171,19.4463,19.4113,19.4463,19975.3114
2012-04-03 13:00:00,33.32,33.35,33.28,33.29,228593.87274155536,19.4463,19.4638,19.423,19.4288,228593.8727
2012-04-03 13:05:00,33.29,33.32,33.26,33.27,60823.70104365391,19.4288,19.4463,19.4113,19.4171,60823.701
2012-04-03 13:10:00,33.26,33.27,33.26,33.27,43541.69004601055,19.4113,19.4171,19.4113,19.4171,43541.69
2012-04-03 13:15:00,33.26,33.31,33.26,33.3,44888.34025361912,19.4113,19.4405,19.4113,19.4346,44888.3403
2012-04-03 13:20:00,33.31,33.31,33.26,33.28,36471.776456065534,19.4405,19.4405,19.4113,19.423,36471.7765
2012-04-03 13:25:00,33.27,33.29,33.26,33.28,77769.04948939513,19.4171,19.4288,19.4113,19.423,77769.0495
2012-04-03 13:30:00,33.27,33.29,33.26,33.26,71372.4610032544,19.4171,19.4288,19.4113,19.4113,71372.461
2012-04-03 13:35:00,33.26,33.29,33.26,33.29,30860.733924363147,19.4113,19.4288,19.4113,19.4288,30860.7339
2012-04-03 13:40:00,33.28,33.29,33.26,33.26,53417.124901806754,19.423,19.4288,19.4113,19.4113,53417.1249
2012-04-03 13:45:00,33.26,33.31,33.25,33.29,53753.787453708894,19.4113,19.4405,19.4055,19.4288,53753.7875
2012-04-03 13:50:00,33.29,33.37,33.28,33.37,39165.07687128268,19.4288,19.4755,19.423,19.4755,39165.0769
2012-04-03 13:55:00,33.37,33.41,33.37,33.38,63180.33890696892,19.4755,19.4988,19.4755,19.4813,63180.3389
2012-04-03 14:00:00,33.37,33.37,33.14,33.14,238244.86589608347,19.4755,19.4755,19.3413,19.3413,238244.8659
2012-04-03 14:05:00,33.14,33.24,33.1,33.16,229603.8603972618,19.3413,19.3996,19.3179,19.3529,229603.8604
2012-04-03 14:10:00,33.16,33.21,33.04,33.2,211648.52429581416,19.3529,19.3821,19.2829,19.3763,211648.5243
2012-04-03 14:15:00,33.19,33.31,33.14,33.31,213780.72045786105,19.3704,19.4405,19.3413,19.4405,213780.7205
2012-04-03 14:20:00,33.31,33.34,33.25,33.34,89552.23880597015,19.4405,19.458,19.4055,19.458,89552.2388
2012-04-03 14:25:00,33.34,33.37,33.25,33.25,70586.91504881607,19.458,19.4755,19.4055,19.4055,70586.915
2012-04-03 14:30:00,33.26,33.31,33.18,33.3,103130.96173268992,19.4113,19.4405,19.3646,19.4346,103130.9617
2012-04-03 14:35:00,33.29,33.31,33.17,33.17,111771.9672315116,19.4288,19.4405,19.3588,19.3588,111771.9672
2012-04-03 14:40:00,33.17,33.27,33.17,33.26,121647.4020873078,19.3588,19.4171,19.3588,19.4113,121647.4021
2012-04-03 14:45:00,33.27,33.27,33.17,33.24,91123.33071484682,19.4171,19.4171,19.3588,19.3996,91123.3307
2012-04-03 14:50:00,33.23,33.32,33.23,33.31,125911.79441140164,19.3938,19.4463,19.3938,19.4405,125911.7944
2012-04-03 14:55:00,33.31,33.46,33.26,33.46,391987.43126472895,19.4405,19.528,19.4113,19.528,391987.4313
2012-04-03 15:00:00,33.46,33.51,33.42,33.51,118729.65997082255,19.528,19.5572,19.5047,19.5572,118729.66
2012-04-03 15:05:00,33.51,33.56,33.47,33.52,157333.63258893503,19.5572,19.5864,19.5339,19.563,157333.6326
2012-04-03 15:10:00,33.51,33.55,33.47,33.52,150600.38155089214,19.5572,19.5805,19.5339,19.563,150600.3816
2012-04-03 15:15:00,33.52,33.58,33.51,33.54,138480.52968241498,19.563,19.5981,19.5572,19.5747,138480.5297
2012-04-03 15:20:00,33.55,33.57,33.45,33.51,183032.207384132,19.5805,19.5922,19.5222,19.5572,183032.2074
2012-04-03 15:25:00,33.51,33.52,33.39,33.43,258444.61901021207,19.5572,19.563,19.4872,19.5105,258444.619
2012-04-03 15:30:00,33.43,33.51,33.42,33.49,155201.4364268881,19.5105,19.5572,19.5047,19.5455,155201.4364
2012-04-03 15:35:00,33.49,33.52,33.44,33.45,306924.02648412075,19.5455,19.563,19.5164,19.5222,306924.0265
2012-04-03 15:40:00,33.45,33.48,33.39,33.43,278083.2678711704,19.5222,19.5397,19.4872,19.5105,278083.2679
2012-04-03 15:45:00,33.43,33.59,33.43,33.57,296711.9290764224,19.5105,19.6039,19.5105,19.5922,296711.9291
2012-04-03 15:50:00,33.57,33.63,33.53,33.62,400179.55336101446,19.5922,19.6272,19.5689,19.6214,400179.5534
2012-04-03 15:55:00,33.62,33.63,33.59,33.59,466389.8552351026,19.6214,19.6272,19.6039,19.6039,466389.8552
2012-04-04 09:30:00,32.94,33.05,32.93,32.97,164066.88362697788,19.2245,19.2887,19.2187,19.242,164066.8836
2012-04-04 09:35:00,32.97,33.02,32.96,33.01,136123.89181909998,19.242,19.2712,19.2362,19.2654,136123.8918
2012-04-04 09:40:00,33.01,33.12,33.0,33.1,54202.67085624509,19.2654,19.3296,19.2596,19.3179,54202.6709
2012-04-04 09:45:00,33.1,33.13,33.01,33.01,113006.39658848614,19.3179,19.3354,19.2654,19.2654,113006.3966
2012-04-04 09:50:00,33.01,33.12,33.0,33.1,124116.26080125688,19.2654,19.3296,19.2596,19.3179,124116.2608
2012-04-04 09:55:00,33.1,33.1,33.05,33.07,26820.783301537424,19.3179,19.3179,19.2887,19.3004,26820.7833
2012-04-04 10:00:00,33.07,33.09,33.02,33.06,101896.5323757154,19.3004,19.3121,19.2712,19.2946,101896.5324
2012-04-04 10:05:00,33.06,33.06,32.95,32.98,191560.9920323196,19.2946,19.2946,19.2304,19.2479,191560.992
2012-04-04 10:10:00,32.98,33.03,32.9,33.02,329929.3008641005,19.2479,19.2771,19.2012,19.2712,329929.3009
2012-04-04 10:15:00,33.02,33.03,32.93,32.93,253170.23903041185,19.2712,19.2771,19.2187,19.2187,253170.239
2012-04-04 10:20:00,32.94,32.97,32.93,32.94,74177.98226910559,19.2245,19.242,19.2187,19.2245,74177.9823
2012-04-04 10:25:00,32.94,32.94,32.9,32.93,94153.2936819661,19.2245,19.2245,19.2012,19.2187,94153.2937
2012-04-04 10:30:00,32.93,32.93,32.86,32.89,133318.3705532488,19.2187,19.2187,19.1778,19.1954,133318.3706
2012-04-04 10:35:00,32.89,32.99,32.86,32.96,68118.05633486701,19.1954,19.2537,19.1778,19.2362,68118.0563
2012-04-04 10:40:00,32.97,32.98,32.86,32.93,70811.35675008416,19.242,19.2479,19.1778,19.2187,70811.3568
2012-04-04 10:45:00,32.94,32.94,32.88,32.94,187521.04140949383,19.2245,19.2245,19.1895,19.2245,187521.0414
2012-04-04 10:50:00,32.94,32.94,32.88,32.94,105263.15789473684,19.2245,19.2245,19.1895,19.2245,105263.1579
2012-04-04 10:55:00,32.94,32.94,32.87,32.88,64190.32656267534,19.2245,19.2245,19.1837,19.1895,64190.3266
2012-04-04 11:00:00,32.89,32.96,32.89,32.93,88766.69285153181,19.1954,19.2362,19.1954,19.2187,88766.6929
2012-04-04 11:05:00,32.92,32.95,32.89,32.95,54202.67085624509,19.2129,19.2304,19.1954,19.2304,54202.6709
2012-04-04 11:10:00,32.95,32.95,32.88,32.88,91908.87666928516,19.2304,19.2304,19.1895,19.1895,91908.8767
2012-04-04 11:15:00,32.89,32.92,32.88,32.88,61945.90954999439,19.1954,19.2129,19.1895,19.1895,61945.9095
2012-04-04 11:20:00,32.89,32.93,32.86,32.92,46459.43216249579,19.1954,19.2187,19.1778,19.2129,46459.4322
2012-04-04 11:25:00,32.92,32.92,32.85,32.85,42756.14409157221,19.2129,19.2129,19.172,19.172,42756.1441
2012-04-04 11:30:00,32.85,32.95,32.85,32.94,53978.229154976994,19.172,19.2304,19.172,19.2245,53978.2292
2012-04-04 11:35:00,32.94,33.07,32.94,33.06,42756.14409157221,19.2245,19.3004,19.2245,19.2946,42756.1441
2012-04-04 11:40:00,33.07,33.07,33.02,33.06,38491.7517674784,19.3004,19.3004,19.2712,19.2946,38491.7518
2012-04-04 11:45:00,33.06,33.07,33.02,33.04,23678.599483784084,19.2946,19.3004,19.2712,19.2829,23678.5995
2012-04-04 11:50:00,33.03,33.03,32.98,33.01,38379.53091684435,19.2771,19.2771,19.2479,19.2654,38379.5309
2012-04-04 11:55:00,33.01,33.02,32.99,33.0,26484.12074963528,19.2654,19.2712,19.2537,19.2596,26484.1207
2012-04-04 12:00:00,33.0,33.06,32.99,32.99,66883.62697789249,19.2596,19.2946,19.2537,19.2537,66883.627
2012-04-04 12:05:00,32.99,33.04,32.99,33.02,33890.69689148243,19.2537,19.2829,19.2537,19.2712,33890.6969
2012-04-04 12:10:00,33.03,33.07,33.03,33.06,62619.234653798674,19.2771,19.3004,19.2771,19.2946,62619.2347
2012-04-04 12:15:00,33.06,33.09,33.05,33.06,68566.93973740321,19.2946,19.3121,19.2887,19.2946,68566.9397
2012-04-04 12:20:00,33.06,33.06,33.02,33.02,30411.85052182696,19.2946,19.2946,19.2712,19.2712,30411.8505
2012-04-04 12:25:00,33.02,33.03,33.0,33.01,36247.33475479744,19.2712,19.2771,19.2596,19.2654,36247.3348
2012-04-04 12:30:00,33.01,33.01,32.95,32.98,75749.07417798227,19.2654,19.2654,19.2304,19.2479,75749.0742
2012-04-04 12:35:00,32.98,33.01,32.97,32.99,33441.813488946245,19.2479,19.2654,19.242,19.2537,33441.8135
2012-04-04 12:40:00,32.99,33.0,32.98,32.98,24576.36628885647,19.2537,19.2596,19.2479,19.2479,24576.3663
2012-04-04 12:45:00,32.98,33.0,32.94,32.96,37930.64751430816,19.2479,19.2596,19.2245,19.2362,37930.6475
2012-04-04 12:50:00,32.96,33.0,32.95,32.97,36359.55560543149,19.2362,19.2596,19.2304,19.242,36359.5556
2012-04-04 12:55:00,32.97,32.98,32.94,32.97,52519.35809673437,19.242,19.2479,19.2245,19.242,52519.3581
2012-04-04 13:00:00,32.97,32.98,32.91,32.92,52519.35809673437,19.242,19.2479,19.207,19.2129,52519.3581
2012-04-04 13:05:00,32.92,32.97,32.92,32.92,39165.07687128268,19.2129,19.242,19.2129,19.2129,39165.0769
2012-04-04 13:10:00,32.92,32.94,32.9,32.9,35461.78880035911,19.2129,19.2245,19.2012,19.2012,35461.7888
2012-04-04 13:15:00,32.89,32.93,32.89,32.91,41746.156435865785,19.1954,19.2187,19.1954,19.207,41746.1564
2012-04-04 13:20:00,32.91,32.94,32.91,32.91,44215.01514981483,19.207,19.2245,19.207,19.207,44215.0151
2012-04-04 13:25:00,32.91,32.91,32.84,32.85,57120.41297273033,19.207,19.207,19.1662,19.172,57120.413
2012-04-04 13:30:00,32.84,32.87,32.82,32.87,34900.68454718887,19.1662,19.1837,19.1545,19.1837,34900.6845
2012-04-04 13:35:00,32.87,32.88,32.82,32.82,19526.42801032432,19.1837,19.1895,19.1545,19.1545,19526.428
2012-04-04 13:40:00,32.82,32.9,32.82,32.88,60935.92189428795,19.1545,19.2012,19.1545,19.1895,60935.9219
2012-04-04 13:45:00,32.89,32.93,32.89,32.93,40399.50622825721,19.1954,19.2187,19.1954,19.2187,40399.5062
2012-04-04 13:50:00,32.93,32.95,32.93,32.94,37818.42666367411,19.2187,19.2304,19.2187,19.2245,37818.4267
2012-04-04 13:55:00,32.95,33.01,32.92,33.0,67781.39378296486,19.2304,19.2654,19.2129,19.2596,67781.3938
2012-04-04 14:00:00,33.0,33.01,32.96,32.96,33105.1509370441,19.2596,19.2654,19.2362,19.2362,33105.1509
2012-04-04 14:05:00,32.96,32.99,32.94,32.94,50948.2661878577,19.2362,19.2537,19.2245,19.2245,50948.2662
2012-04-04 14:10:00,32.95,33.02,32.95,33.0,62731.45550443272,19.2304,19.2712,19.2304,19.2596,62731.4555
2012-04-04 14:15:00,32.99,33.01,32.96,32.97,69128.04399057344,19.2537,19.2654,19.2362,19.242,69128.044
2012-04-04 14:20:00,32.97,32.97,32.91,32.93,48367.1866232746,19.242,19.242,19.207,19.2187,48367.1866
2012-04-04 14:25:00,32.93,32.96,32.91,32.95,206935.24856918416,19.2187,19.2362,19.207,19.2304,206935.2486
2012-04-04 14:30:00,32.95,32.97,32.88,32.96,218045.11278195487,19.2304,19.242,19.1895,19.2362,218045.1128
2012-04-04 14:35:00,32.96,33.01,32.94,32.99,90786.66816294468,19.2362,19.2654,19.2245,19.2537,90786.6682
2012-04-04 14:40:00,33.0,33.01,32.96,32.98,108068.67916058804,19.2596,19.2654,19.2362,19.2479,108068.6792
2012-04-04 14:45:00,32.97,32.97,32.91,32.93,113791.94254292447,19.242,19.242,19.207,19.2187,113791.9425
2012-04-04 14:50:00,32.93,32.93,32.86,32.87,60711.48019301986,19.2187,19.2187,19.1778,19.1837,60711.4802
2012-04-04 14:55:00,32.87,32.93,32.87,32.9,64302.54741330939,19.1837,19.2187,19.1837,19.2012,64302.5474
2012-04-04 15:00:00,32.89,32.91,32.84,32.9,73504.65716530131,19.1954,19.207,19.1662,19.2012,73504.6572
2012-04-04 15:05:00,32.9,32.94,32.88,32.94,71260.24015262035,19.2012,19.2245,19.1895,19.2245,71260.2402
2012-04-04 15:10:00,32.93,32.97,32.91,32.96,153742.56536864548,19.2187,19.242,19.207,19.2362,153742.5654
2012-04-04 15:15:00,32.95,32.95,32.89,32.91,82594.54606665918,19.2304,19.2304,19.1954,19.207,82594.5461
2012-04-04 15:20:00,32.91,32.92,32.88,32.9,106946.47065424756,19.207,19.2129,19.1895,19.2012,106946.4707
2012-04-04 15:25:00,32.89,32.92,32.88,32.9,53192.68320053866,19.1954,19.2129,19.1895,19.2012,53192.6832
2012-04-04 15:30:00,32.91,32.94,32.89,32.93,76646.84098305464,19.207,19.2245,19.1954,19.2187,76646.841
2012-04-04 15:35:00,32.93,32.94,32.86,32.88,108629.78341375828,19.2187,19.2245,19.1778,19.1895,108629.7834
2012-04-04 15:40:00,32.88,32.92,32.86,32.89,121759.62293794188,19.1895,19.2129,19.1778,19.1954,121759.6229
2012-04-04 15:45:00,32.89,32.94,32.86,32.94,137807.2045786107,19.1954,19.2245,19.1778,19.2245,137807.2046
2012-04-04 15:50:00,32.94,32.94,32.85,32.87,252721.3556278757,19.2245,19.2245,19.172,19.1837,252721.3556
2012-04-04 15:55:00,32.87,32.89,32.81,32.82,430928.0664347435,19.1837,19.1954,19.1487,19.1545,430928.0664
2012-04-05 09:30:00,32.59,32.69,32.58,32.64,79003.47884636965,19.0203,19.0786,19.0144,19.0495,79003.4788
2012-04-05 09:35:00,32.62,32.63,32.56,32.61,84614.52137807204,19.0378,19.0436,19.0028,19.0319,84614.5214
2012-04-05 09:40:00,32.62,32.77,32.62,32.77,72606.89036022892,19.0378,19.1253,19.0378,19.1253,72606.8904
2012-04-05 09:45:00,32.77,32.82,32.74,32.76,86971.15924138704,19.1253,19.1545,19.1078,19.1195,86971.1592
2012-04-05 09:50:00,32.77,32.81,32.69,32.69,95163.28133767254,19.1253,19.1487,19.0786,19.0786,95163.2813
2012-04-05 09:55:00,32.69,32.75,32.68,32.7,97295.47749971945,19.0786,19.1137,19.0728,19.0845,97295.4775
2012-04-05 10:00:00,32.7,32.74,32.68,32.69,71596.9027045225,19.0845,19.1078,19.0728,19.0786,71596.9027
2012-04-05 10:05:00,32.7,32.79,32.68,32.77,229154.9769947256,19.0845,19.137,19.0728,19.1253,229154.977
2012-04-05 10:10:00,32.77,32.77,32.69,32.69,49040.51172707889,19.1253,19.1253,19.0786,19.0786,49040.5117
2012-04-05 10:15:00,32.69,32.69,32.61,32.62,80125.68735271013,19.0786,19.0786,19.0319,19.0378,80125.6874
2012-04-05 10:20:00,32.61,32.62,32.59,32.61,55549.32106385366,19.0319,19.0378,19.0203,19.0319,55549.3211
2012-04-05 10:25:00,32.61,32.69,32.61,32.68,39052.85602064864,19.0319,19.0786,19.0319,19.0728,39052.856
2012-04-05 10:30:00,32.69,32.69,32.58,32.59,61160.36359555605,19.0786,19.0786,19.0144,19.0203,61160.3636
2012-04-05 10:35:00,32.59,32.64,32.54,32.64,79340.1413982718,19.0203,19.0495,18.9911,19.0495,79340.1414
2012-04-05 10:40:00,32.65,32.72,32.65,32.71,36471.776456065534,19.0553,19.0961,19.0553,19.0903,36471.7765
2012-04-05 10:45:00,32.71,32.8,32.71,32.8,48591.6283245427,19.0903,19.1428,19.0903,19.1428,48591.6283
2012-04-05 10:50:00,32.8,32.84,32.78,32.79,72158.00695769273,19.1428,19.1662,19.1312,19.137,72158.007
2012-04-05 10:55:00,32.79,32.79,32.71,32.74,80013.46650207609,19.137,19.137,19.0903,19.1078,80013.4665
2012-04-05 11:00:00,32.73,32.74,32.67,32.68,108405.34171249018,19.102,19.1078,19.067,19.0728,108405.3417
2012-04-05 11:05:00,32.67,32.69,32.63,32.63,69240.26484120749,19.067,19.0786,19.0436,19.0436,69240.2648
2012-04-05 11:10:00,32.63,32.66,32.62,32.64,86746.71754011895,19.0436,19.0611,19.0378,19.0495,86746.7175
2012-04-05 11:15:00,32.64,32.68,32.61,32.61,101559.86982381326,19.0495,19.0728,19.0319,19.0319,101559.8698
2012-04-05 11:20:00,32.61,32.63,32.57,32.57,54314.891706879134,19.0319,19.0436,19.0086,19.0086,54314.8917
2012-04-05 11:25:00,32.58,32.61,32.56,32.6,69913.58994501177,19.0144,19.0319,19.0028,19.0261,69913.5899
2012-04-05 11:30:00,32.59,32.6,32.49,32.5,152508.13601167095,19.0203,19.0261,18.9619,18.9677,152508.136
2012-04-05 11:35:00,32.5,32.51,32.46,32.48,90001.12220850633,18.9677,18.9736,18.9444,18.9561,90001.1222
2012-04-05 11:40:00,32.48,32.53,32.47,32.5,57569.29637526653,18.9561,18.9853,18.9502,18.9677,57569.2964
2012-04-05 11:45:00,32.5,32.52,32.48,32.48,38940.63517001459,18.9677,18.9794,18.9561,18.9561,38940.6352
2012-04-05 11:50:00,32.49,32.53,32.49,32.51,32768.48838514196,18.9619,18.9853,18.9619,18.9736,32768.4884
2012-04-05 11:55:00,32.52,32.53,32.5,32.53,32207.38413197172,18.9794,18.9853,18.9677,18.9853,32207.3841
2012-04-05 12:00:00,32.53,32.56,32.49,32.54,84951.18392997418,18.9853,19.0028,18.9619,18.9911,84951.1839
2012-04-05 12:05:00,32.54,32.54,32.51,32.51,58915.9465828751,18.9911,18.9911,18.9736,18.9736,58915.9466
2012-04-05 12:10:00,32.52,32.53,32.49,32.51,34900.68454718887,18.9794,18.9853,18.9619,18.9736,34900.6845
2012-04-05 12:15:00,32.51,32.52,32.47,32.47,47918.30322073841,18.9736,18.9794,18.9502,18.9502,47918.3032
2012-04-05 12:20:00,32.48,32.52,32.47,32.51,26035.23734709909,18.9561,18.9794,18.9502,18.9736,26035.2373
2012-04-05 12:25:00,32.51,32.52,32.47,32.48,26484.12074963528,18.9736,18.9794,18.9502,18.9561,26484.1207
2012-04-05 12:30:00,32.47,32.5,32.44,32.49,38155.08921557625,18.9502,18.9677,18.9327,18.9619,38155.0892
2012-04-05 12:35:00,32.49,32.51,32.42,32.42,43766.13174727864,18.9619,18.9736,18.9211,18.9211,43766.1317
2012-04-05 12:40:00,32.43,32.44,32.41,32.42,32656.26753450791,18.9269,18.9327,18.9152,18.9211,32656.2675
2012-04-05 12:45:00,32.41,32.42,32.38,32.41,120076.31017843114,18.9152,18.9211,18.8977,18.9152,120076.3102
2012-04-05 12:50:00,32.4,32.42,32.39,32.4,39052.85602064864,18.9094,18.9211,18.9035,18.9094,39052.856
2012-04-05 12:55:00,32.4,32.44,32.4,32.44,26708.562450903377,18.9094,18.9327,18.9094,18.9327,26708.5625
2012-04-05 13:00:00,32.44,32.47,32.43,32.43,22444.17012680956,18.9327,18.9502,18.9269,18.9269,22444.1701
2012-04-05 13:05:00,32.43,32.45,32.39,32.39,33666.25519021434,18.9269,18.9386,18.9035,18.9035,33666.2552
2012-04-05 13:10:00,32.4,32.41,32.38,32.39,30636.29222309505,18.9094,18.9152,18.8977,18.9035,30636.2922
2012-04-05 13:15:00,32.4,32.46,32.38,32.41,80125.68735271013,18.9094,18.9444,18.8977,18.9152,80125.6874
2012-04-05 13:20:00,32.41,32.45,32.4,32.43,32431.82583323981,18.9152,18.9386,18.9094,18.9269,32431.8258
2012-04-05 13:25:00,32.43,32.44,32.4,32.42,41521.714734597685,18.9269,18.9327,18.9094,18.9211,41521.7147
2012-04-05 13:30:00,32.42,32.44,32.41,32.42,40511.72707889126,18.9211,18.9327,18.9152,18.9211,40511.7271
2012-04-05 13:35:00,32.42,32.43,32.42,32.43,18067.556952081697,18.9211,18.9269,18.9211,18.9269,18067.557
2012-04-05 13:40:00,32.43,32.43,32.38,32.39,55885.9836157558,18.9269,18.9269,18.8977,18.9035,55885.9836
2012-04-05 13:45:00,32.39,32.39,32.33,32.34,82706.76691729322,18.9035,18.9035,18.8685,18.8744,82706.7669
2012-04-05 13:50:00,32.34,32.39,32.32,32.36,87868.92604645943,18.8744,18.9035,18.8627,18.886,87868.926
2012-04-05 13:55:00,32.37,32.41,32.33,32.41,47132.75726630008,18.8919,18.9152,18.8685,18.9152,47132.7573
2012-04-05 14:00:00,32.4,32.45,32.39,32.44,54988.21681068342,18.9094,18.9386,18.9035,18.9327,54988.2168
2012-04-05 14:05:00,32.44,32.49,32.42,32.46,39052.85602064864,18.9327,18.9619,18.9211,18.9444,39052.856
2012-04-05 14:10:00,32.46,32.46,32.44,32.45,27942.9918078779,18.9444,18.9444,18.9327,18.9386,27942.9918
2012-04-05 14:15:00,32.44,32.53,32.44,32.52,61160.36359555605,18.9327,18.9853,18.9327,18.9794,61160.3636
2012-04-05 14:20:00,32.52,32.53,32.51,32.52,33554.03433958029,18.9794,18.9853,18.9736,18.9794,33554.0343
2012-04-05 14:25:00,32.53,32.53,32.44,32.47,36696.21815733363,18.9853,18.9853,18.9327,18.9502,36696.2182
2012-04-05 14:30:00,32.48,32.49,32.44,32.46,34451.80114465267,18.9561,18.9619,18.9327,18.9444,34451.8011
2012-04-05 14:35:00,32.47,32.52,32.46,32.47,36022.89305352934,18.9502,18.9794,18.9444,18.9502,36022.8931
2012-04-05 14:40:00,32.46,32.51,32.45,32.48,141847.15520143643,18.9444,18.9736,18.9386,18.9561,141847.1552
2012-04-05 14:45:00,32.48,32.51,32.47,32.5,67669.17293233082,18.9561,18.9736,18.9502,18.9677,67669.1729
2012-04-05 14:50:00,32.51,32.54,32.5,32.53,49264.95342834698,18.9736,18.9911,18.9677,18.9853,49264.9534
2012-04-05 14:55:00,32.53,32.56,32.51,32.54,86858.938390753,18.9853,19.0028,18.9736,18.9911,86858.9384
2012-04-05 15:00:00,32.55,32.55,32.51,32.53,106834.24980361352,18.9969,18.9969,18.9736,18.9853,106834.2498
2012-04-05 15:05:00,32.53,32.53,32.5,32.5,65873.63932218606,18.9853,18.9853,18.9677,18.9677,65873.6393
2012-04-05 15:10:00,32.51,32.52,32.49,32.49,61048.14274492201,18.9736,18.9794,18.9619,18.9619,61048.1427
2012-04-05 15:15:00,32.5,32.53,32.5,32.53,94602.1770845023,18.9677,18.9853,18.9677,18.9853,94602.1771
2012-04-05 15:20:00,32.53,32.53,32.52,32.53,77432.38693749298,18.9853,18.9853,18.9794,18.9853,77432.3869
2012-04-05 15:25:00,32.53,32.53,32.48,32.51,78217.93289193131,18.9853,18.9853,18.9561,18.9736,78217.9329
2012-04-05 15:30:00,32.51,32.52,32.47,32.48,89664.45965660419,18.9736,18.9794,18.9502,18.9561,89664.4597
2012-04-05 15:35:00,32.49,32.53,32.49,32.52,102794.29918078778,18.9619,18.9853,18.9619,18.9794,102794.2992
2012-04-05 15:40:00,32.53,32.53,32.49,32.51,90337.78476040848,18.9853,18.9853,18.9619,18.9736,90337.7848
2012-04-05 15:45:00,32.51,32.54,32.48,32.53,231287.1731567725,18.9736,18.9911,18.9561,18.9853,231287.1732
2012-04-05 15:50:00,32.53,32.53,32.51,32.51,163169.1168219055,18.9853,18.9853,18.9736,18.9736,163169.1168
2012-04-05 15:55:00,32.52,32.53,32.47,32.49,408371.6754572999,18.9794,18.9853,18.9502,18.9619,408371.6755
2012-04-09 09:30:00,31.79,31.87,31.52,31.72,247334.75479744136,18.5534,18.6001,18.3958,18.5125,247334.7548
2012-04-09 09:35:00,31.7,31.81,31.65,31.65,96061.04814274493,18.5008,18.565,18.4717,18.4717,96061.0481
2012-04-09 09:40:00,31.65,31.77,31.59,31.74,169116.82190551003,18.4717,18.5417,18.4366,18.5242,169116.8219
2012-04-09 09:45:00,31.73,31.73,31.57,31.61,172259.00572326337,18.5184,18.5184,18.425,18.4483,172259.0057
2012-04-09 09:50:00,31.62,31.62,31.51,31.61,155201.4364268881,18.4542,18.4542,18.39,18.4483,155201.4364
2012-04-09 09:55:00,31.61,31.61,31.54,31.59,85175.62563124228,18.4483,18.4483,18.4075,18.4366,85175.6256
2012-04-09 10:00:00,31.59,31.71,31.59,31.68,164179.10447761192,18.4366,18.5067,18.4366,18.4892,164179.1045
2012-04-09 10:05:00,31.68,31.76,31.68,31.76,126248.45696330378,18.4892,18.5359,18.4892,18.5359,126248.457
2012-04-09 10:10:00,31.76,31.8,31.73,31.79,195825.3843564134,18.5359,18.5592,18.5184,18.5534,195825.3844
2012-04-09 10:15:00,31.79,31.84,31.79,31.84,109078.66681629446,18.5534,18.5826,18.5534,18.5826,109078.6668
2012-04-09 10:20:00,31.85,31.95,31.81,31.95,159465.82875098192,18.5884,18.6468,18.565,18.6468,159465.8288
2012-04-09 10:25:00,31.95,31.97,31.86,31.86,72719.11121086297,18.6468,18.6584,18.5942,18.5942,72719.1112
2012-04-09 10:30:00,31.86,31.86,31.78,31.78,114689.70934799685,18.5942,18.5942,18.5475,18.5475,114689.7093
2012-04-09 10:35:00,31.79,31.79,31.69,31.7,108405.34171249018,18.5534,18.5534,18.495,18.5008,108405.3417
2012-04-09 10:40:00,31.7,31.76,31.69,31.75,28504.09606104814,18.5008,18.5359,18.495,18.53,28504.0961
2012-04-09 10:45:00,31.75,31.82,31.74,31.81,36920.65985860173,18.53,18.5709,18.5242,18.565,36920.6599
2012-04-09 10:50:00,31.82,31.84,31.79,31.79,50499.38278532151,18.5709,18.5826,18.5534,18.5534,50499.3828
2012-04-09 10:55:00,31.8,31.84,31.79,31.82,59925.934238581525,18.5592,18.5826,18.5534,18.5709,59925.9342
2012-04-09 11:00:00,31.82,31.83,31.71,31.71,37818.42666367411,18.5709,18.5767,18.5067,18.5067,37818.4267
2012-04-09 11:05:00,31.71,31.71,31.6,31.6,77544.60778812703,18.5067,18.5067,18.4425,18.4425,77544.6078
2012-04-09 11:10:00,31.6,31.61,31.54,31.58,76197.95758051846,18.4425,18.4483,18.4075,18.4308,76197.9576
2012-04-09 11:15:00,31.57,31.61,31.54,31.61,55212.65851195152,18.425,18.4483,18.4075,18.4483,55212.6585
2012-04-09 11:20:00,31.61,31.62,31.57,31.58,38379.53091684435,18.4483,18.4542,18.425,18.4308,38379.5309
2012-04-09 11:25:00,31.59,31.61,31.56,31.56,42307.26068903602,18.4366,18.4483,18.4191,18.4191,42307.2607
2012-04-09 11:30:00,31.57,31.59,31.55,31.58,43205.027494108406,18.425,18.4366,18.4133,18.4308,43205.0275
2012-04-09 11:35:00,31.58,31.64,31.58,31.63,80462.34990461227,18.4308,18.4658,18.4308,18.46,80462.3499
2012-04-09 11:40:00,31.64,31.66,31.6,31.62,109864.2127707328,18.4658,18.4775,18.4425,18.4542,109864.2128
2012-04-09 11:45:00,31.62,31.63,31.59,31.62,36696.21815733363,18.4542,18.46,18.4366,18.4542,36696.2182
2012-04-09 11:50:00,31.62,31.62,31.59,31.6,58915.9465828751,18.4542,18.4542,18.4366,18.4425,58915.9466
2012-04-09 11:55:00,31.6,31.64,31.6,31.63,45000.56110425317,18.4425,18.4658,18.4425,18.46,45000.5611
2012-04-09 12:00:00,31.63,31.66,31.63,31.63,56783.75042082819,18.46,18.4775,18.46,18.46,56783.7504
2012-04-09 12:05:00,31.64,31.71,31.64,31.7,40960.61048142744,18.4658,18.5067,18.4658,18.5008,40960.6105
2012-04-09 12:10:00,31.7,31.74,31.7,31.73,51397.14959039389,18.5008,18.5242,18.5008,18.5184,51397.1496
2012-04-09 12:15:00,31.73,31.77,31.73,31.74,43092.80664347435,18.5184,18.5417,18.5184,18.5242,43092.8066
2012-04-09 12:20:00,31.74,31.74,31.7,31.71,51733.81214229604,18.5242,18.5242,18.5008,18.5067,51733.8121
2012-04-09 12:25:00,31.71,31.72,31.71,31.72,15037.593984962405,18.5067,18.5125,18.5067,18.5125,15037.594
2012-04-09 12:30:00,31.72,31.82,31.72,31.8,104477.6119402985,18.5125,18.5709,18.5125,18.5592,104477.6119
2012-04-09 12:35:00,31.79,31.86,31.79,31.84,97856.58175288967,18.5534,18.5942,18.5534,18.5826,97856.5818
2012-04-09 12:40:00,31.84,31.86,31.81,31.85,146784.8726293345,18.5826,18.5942,18.565,18.5884,146784.8726
2012-04-09 12:45:00,31.85,31.86,31.82,31.82,30411.85052182696,18.5884,18.5942,18.5709,18.5709,30411.8505
2012-04-09 12:50:00,31.83,31.84,31.79,31.81,17618.673549545503,18.5767,18.5826,18.5534,18.565,17618.6735
2012-04-09 12:55:00,31.81,31.82,31.79,31.81,42868.36494220626,18.565,18.5709,18.5534,18.565,42868.3649
2012-04-09 13:00:00,31.8,31.86,31.79,31.83,41858.37728649983,18.5592,18.5942,18.5534,18.5767,41858.3773
2012-04-09 13:05:00,31.84,31.84,31.83,31.84,30411.85052182696,18.5826,18.5826,18.5767,18.5826,30411.8505
2012-04-09 13:10:00,31.83,31.84,31.81,31.81,23566.37863315004,18.5767,18.5826,18.565,18.565,23566.3786
2012-04-09 13:15:00,31.82,31.82,31.77,31.77,37706.20581304006,18.5709,18.5709,18.5417,18.5417,37706.2058
2012-04-09 13:20:00,31.77,31.79,31.73,31.79,77544.60778812703,18.5417,18.5534,18.5184,18.5534,77544.6078
2012-04-09 13:25:00,31.79,31.8,31.76,31.77,31758.500729435527,18.5534,18.5592,18.5359,18.5417,31758.5007
2012-04-09 13:30:00,31.76,31.79,31.76,31.78,19863.09056222646,18.5359,18.5534,18.5359,18.5475,19863.0906
2012-04-09 13:35:00,31.78,31.8,31.77,31.8,15598.698238132643,18.5475,18.5592,18.5417,18.5592,15598.6982
2012-04-09 13:40:00,31.8,31.82,31.79,31.8,30187.40882055886,18.5592,18.5709,18.5534,18.5592,30187.4088
2012-04-09 13:45:00,31.8,31.85,31.79,31.85,41185.052182695545,18.5592,18.5884,18.5534,18.5884,41185.0522
2012-04-09 13:50:00,31.84,31.85,31.81,31.84,93479.96857816182,18.5826,18.5884,18.565,18.5826,93479.9686
2012-04-09 13:55:00,31.84,31.9,31.81,31.87,109415.3293681966,18.5826,18.6176,18.565,18.6001,109415.3294
2012-04-09 14:00:00,31.87,31.88,31.79,31.82,85400.06733251037,18.6001,18.6059,18.5534,18.5709,85400.0673
2012-04-09 14:05:00,31.82,31.86,31.8,31.86,42980.58579284031,18.5709,18.5942,18.5592,18.5942,42980.5858
2012-04-09 14:10:00,31.86,31.86,31.81,31.83,42980.58579284031,18.5942,18.5942,18.565,18.5767,42980.5858
2012-04-09 14:15:00,31.84,31.88,31.83,31.88,47918.30322073841,18.5826,18.6059,18.5767,18.6059,47918.3032
2012-04-09 14:20:00,31.88,31.89,31.87,31.88,40848.3896307934,18.6059,18.6117,18.6001,18.6059,40848.3896
2012-04-09 14:25:00,31.87,31.88,31.86,31.86,37257.32241050387,18.6001,18.6059,18.5942,18.5942,37257.3224
2012-04-09 14:30:00,31.86,31.87,31.84,31.85,62058.13040062843,18.5942,18.6001,18.5826,18.5884,62058.1304
2012-04-09 14:35:00,31.85,31.9,31.85,31.88,65424.75591964987,18.5884,18.6176,18.5884,18.6059,65424.7559
2012-04-09 14:40:00,31.89,31.9,31.85,31.87,57681.51722590057,18.6117,18.6176,18.5884,18.6001,57681.5172
2012-04-09 14:45:00,31.87,31.87,31.85,31.87,61048.14274492201,18.6001,18.6001,18.5884,18.6001,61048.1427
2012-04-09 14:50:00,31.86,31.88,31.85,31.87,66995.84782852653,18.5942,18.6059,18.5884,18.6001,66995.8478
2012-04-09 14:55:00,31.87,31.9,31.87,31.88,52856.02064863651,18.6001,18.6176,18.6001,18.6059,52856.0206
2012-04-09 15:00:00,31.88,31.91,31.88,31.91,61609.24699809224,18.6059,18.6234,18.6059,18.6234,61609.247
2012-04-09 15:05:00,31.91,31.94,31.91,31.92,77207.94523622488,18.6234,18.6409,18.6234,18.6292,77207.9452
2012-04-09 15:10:00,31.92,31.93,31.89,31.9,66210.3018740882,18.6292,18.6351,18.6117,18.6176,66210.3019
2012-04-09 15:15:00,31.89,31.92,31.89,31.91,93479.96857816182,18.6117,18.6292,18.6117,18.6234,93479.9686
2012-04-09 15:20:00,31.92,31.94,31.91,31.94,42643.923240938166,18.6292,18.6409,18.6234,18.6409,42643.9232
2012-04-09 15:25:00,31.94,31.95,31.87,31.87,83267.87117046346,18.6409,18.6468,18.6001,18.6001,83267.8712
2012-04-09 15:30:00,31.87,31.9,31.86,31.87,204690.8315565032,18.6001,18.6176,18.5942,18.6001,204690.8316
2012-04-09 15:35:00,31.87,31.88,31.85,31.86,92694.42262372348,18.6001,18.6059,18.5884,18.5942,92694.4226
2012-04-09 15:40:00,31.87,31.87,31.83,31.87,104702.0536415666,18.6001,18.6001,18.5767,18.6001,104702.0536
2012-04-09 15:45:00,31.87,31.87,31.8,31.87,228930.5352934575,18.6001,18.6001,18.5592,18.6001,228930.5353
2012-04-09 15:50:00,31.87,31.95,31.87,31.93,282235.4393446302,18.6001,18.6468,18.6001,18.6351,282235.4393
2012-04-09 15:55:00,31.93,31.94,31.83,31.84,417798.22691056,18.6351,18.6409,18.5767,18.5826,417798.2269
2012-04-10 09:30:00,31.87,31.87,31.72,31.81,118841.88082145662,18.6001,18.6001,18.5125,18.565,118841.8808
2012-04-10 09:35:00,31.82,31.83,31.76,31.78,85736.72988441252,18.5709,18.5767,18.5359,18.5475,85736.7299
2012-04-10 09:40:00,31.77,31.86,31.77,31.83,76422.39928178655,18.5417,18.5942,18.5417,18.5767,76422.3993
2012-04-10 09:45:00,31.83,31.86,31.78,31.78,71372.4610032544,18.5767,18.5942,18.5475,18.5475,71372.461
2012-04-10 09:50:00,31.79,31.81,31.73,31.79,89327.79710470205,18.5534,18.565,18.5184,18.5534,89327.7971
2012-04-10 09:55:00,31.79,31.79,31.72,31.73,58579.28403097295,18.5534,18.5534,18.5125,18.5184,58579.284
2012-04-10 10:00:00,31.72,31.74,31.66,31.68,145550.44327236,18.5125,18.5242,18.4775,18.4892,145550.4433
2012-04-10 10:05:00,31.68,31.71,31.61,31.63,114577.4884973628,18.4892,18.5067,18.4483,18.46,114577.4885
2012-04-10 10:10:00,31.63,31.64,31.55,31.58,120861.85613286948,18.46,18.4658,18.4133,18.4308,120861.8561
2012-04-10 10:15:00,31.58,31.61,31.52,31.59,56783.75042082819,18.4308,18.4483,18.3958,18.4366,56783.7504
2012-04-10 10:20:00,31.58,31.62,31.56,31.6,68342.4980361351,18.4308,18.4542,18.4191,18.4425,68342.498
2012-04-10 10:25:00,31.61,31.71,31.6,31.71,110088.6544720009,18.4483,18.5067,18.4425,18.5067,110088.6545
2012-04-10 10:30:00,31.71,31.73,31.66,31.7,63068.11805633486,18.5067,18.5184,18.4775,18.5008,63068.1181
2012-04-10 10:35:00,31.7,31.71,31.66,31.66,17394.23184827741,18.5008,18.5067,18.4775,18.4775,17394.2318
2012-04-10 10:40:00,31.67,31.69,31.64,31.66,44327.23600044888,18.4833,18.495,18.4658,18.4775,44327.236
2012-04-10 10:45:00,31.65,31.71,31.64,31.7,71260.24015262035,18.4717,18.5067,18.4658,18.5008,71260.2402
2012-04-10 10:50:00,31.7,31.71,31.65,31.69,38603.97261811244,18.5008,18.5067,18.4717,18.495,38603.9726
2012-04-10 10:55:00,31.68,31.7,31.63,31.67,89440.0179553361,18.4892,18.5008,18.46,18.4833,89440.018
2012-04-10 11:00:00,31.67,31.76,31.67,31.75,142071.5969027045,18.4833,18.5359,18.4833,18.53,142071.5969
2012-04-10 11:05:00,31.75,31.79,31.7,31.71,137470.54202670854,18.53,18.5534,18.5008,18.5067,137470.542
2012-04-10 11:10:00,31.71,31.71,31.56,31.59,101447.6489731792,18.5067,18.5067,18.4191,18.4366,101447.649
2012-04-10 11:15:00,31.59,31.64,31.57,31.61,47357.19896756817,18.4366,18.4658,18.425,18.4483,47357.199
2012-04-10 11:20:00,31.62,31.65,31.58,31.64,64863.65166647963,18.4542,18.4717,18.4308,18.4658,64863.6517
2012-04-10 11:25:00,31.63,31.67,31.63,31.63,38042.8683649422,18.46,18.4833,18.46,18.46,38042.8684
2012-04-10 11:30:00,31.64,31.64,31.57,31.57,37369.54326113792,18.4658,18.4658,18.425,18.425,37369.5433
2012-04-10 11:35:00,31.57,31.57,31.45,31.46,124677.36505442712,18.425,18.425,18.3549,18.3608,124677.3651
2012-04-10 11:40:00,31.46,31.48,31.43,31.46,92806.64347435754,18.3608,18.3724,18.3433,18.3608,92806.6435
2012-04-10 11:45:00,31.46,31.47,31.32,31.34,127819.54887218044,18.3608,18.3666,18.2791,18.2907,127819.5489
2012-04-10 11:50:00,31.34,31.37,31.25,31.27,152171.4734597688,18.2907,18.3083,18.2382,18.2499,152171.4735
2012-04-10 11:55:00,31.28,31.3,31.26,31.28,188082.1456626641,18.2557,18.2674,18.2441,18.2557,188082.1457
2012-04-10 12:00:00,31.27,31.34,31.27,31.31,137133.87947480642,18.2499,18.2907,18.2499,18.2732,137133.8795
2012-04-10 12:05:00,31.31,31.33,31.29,31.3,118392.99741892042,18.2732,18.2849,18.2616,18.2674,118392.9974
2012-04-10 12:10:00,31.3,31.31,31.2,31.21,96061.04814274493,18.2674,18.2732,18.209,18.2149,96061.0481
2012-04-10 12:15:00,31.2,31.21,31.1,31.19,326787.1170463472,18.209,18.2149,18.1507,18.2032,326787.117
2012-04-10 12:20:00,31.18,31.26,31.18,31.22,104140.94938839636,18.1974,18.2441,18.1974,18.2207,104140.9494
2012-04-10 12:25:00,31.22,31.28,31.22,31.27,42756.14409157221,18.2207,18.2557,18.2207,18.2499,42756.1441
2012-04-10 12:30:00,31.27,31.3,31.26,31.29,47581.64066883627,18.2499,18.2674,18.2441,18.2616,47581.6407
2012-04-10 12:35:00,31.27,31.3,31.25,31.27,36359.55560543149,18.2499,18.2674,18.2382,18.2499,36359.5556
2012-04-10 12:40:00,31.27,31.38,31.27,31.37,61497.02614745819,18.2499,18.3141,18.2499,18.3083,61497.0261
2012-04-10 12:45:00,31.38,31.38,31.29,31.29,48816.07002581079,18.3141,18.3141,18.2616,18.2616,48816.07
2012-04-10 12:50:00,31.29,31.3,31.23,31.24,145774.8849736281,18.2616,18.2674,18.2265,18.2324,145774.885
2012-04-10 12:55:00,31.24,31.3,31.23,31.3,70474.69419818201,18.2324,18.2674,18.2265,18.2674,70474.6942
2012-04-10 13:00:00,31.3,31.3,31.27,31.29,72943.55291213107,18.2674,18.2674,18.2499,18.2616,72943.5529
2012-04-10 13:05:00,31.3,31.32,31.25,31.26,44102.79429918079,18.2674,18.2791,18.2382,18.2441,44102.7943
2012-04-10 13:10:00,31.26,31.27,31.2,31.24,59364.829985411285,18.2441,18.2499,18.209,18.2324,59364.83
2012-04-10 13:15:00,31.24,31.27,31.16,31.19,76534.6201324206,18.2324,18.2499,18.1857,18.2032,76534.6201
2012-04-10 13:20:00,31.19,31.22,31.15,31.17,106834.24980361352,18.2032,18.2207,18.1799,18.1915,106834.2498
2012-04-10 13:25:00,31.18,31.21,31.15,31.19,69464.70654247559,18.1974,18.2149,18.1799,18.2032,69464.7065
2012-04-10 13:30:00,31.19,31.2,31.14,31.16,55212.65851195152,18.2032,18.209,18.174,18.1857,55212.6585
2012-04-10 13:35:00,31.15,31.15,31.1,31.14,69801.36909437773,18.1799,18.1799,18.1507,18.174,69801.3691
2012-04-10 13:40:00,31.14,31.19,31.11,31.16,44215.01514981483,18.174,18.2032,18.1565,18.1857,44215.0151
2012-04-10 13:45:00,31.17,31.21,31.16,31.18,102794.29918078778,18.1915,18.2149,18.1857,18.1974,102794.2992
2012-04-10 13:50:00,31.18,31.22,31.14,31.16,218269.55448322292,18.1974,18.2207,18.174,18.1857,218269.5545
2012-04-10 13:55:00,31.16,31.17,31.12,31.12,30299.629671192903,18.1857,18.1915,18.1623,18.1623,30299.6297
2012-04-10 14:00:00,31.13,31.18,31.13,31.14,52070.47469419818,18.1682,18.1974,18.1682,18.174,52070.4747
2012-04-10 14:05:00,31.14,31.21,31.14,31.2,42868.36494220626,18.174,18.2149,18.174,18.209,42868.3649
2012-04-10 14:10:00,31.19,31.21,31.16,31.16,52407.13724610032,18.2032,18.2149,18.1857,18.1857,52407.1372
2012-04-10 14:15:00,31.17,31.22,31.16,31.21,62507.01380316463,18.1915,18.2207,18.1857,18.2149,62507.0138
2012-04-10 14:20:00,31.2,31.22,31.14,31.17,62619.234653798674,18.209,18.2207,18.174,18.1915,62619.2347
2012-04-10 14:25:00,31.17,31.24,31.17,31.24,80013.46650207609,18.1915,18.2324,18.1915,18.2324,80013.4665
2012-04-10 14:30:00,31.24,31.26,31.14,31.16,76422.39928178655,18.2324,18.2441,18.174,18.1857,76422.3993
2012-04-10 14:35:00,31.15,31.19,31.1,31.12,79227.92054763775,18.1799,18.2032,18.1507,18.1623,79227.9205
2012-04-10 14:40:00,31.13,31.19,31.12,31.19,117270.78891257996,18.1682,18.2032,18.1623,18.2032,117270.7889
2012-04-10 14:45:00,31.19,31.24,31.17,31.24,48703.84917517674,18.2032,18.2324,18.1915,18.2324,48703.8492
2012-04-10 14:50:00,31.24,31.26,31.23,31.24,65424.75591964987,18.2324,18.2441,18.2265,18.2324,65424.7559
2012-04-10 14:55:00,31.25,31.25,31.18,31.19,116709.68465940972,18.2382,18.2382,18.1974,18.2032,116709.6847
2012-04-10 15:00:00,31.19,31.2,31.14,31.15,150712.6024015262,18.2032,18.209,18.174,18.1799,150712.6024
2012-04-10 15:05:00,31.15,31.18,31.07,31.1,174278.98103467622,18.1799,18.1974,18.1332,18.1507,174278.981
2012-04-10 15:10:00,31.11,31.14,31.07,31.08,76871.28268432274,18.1565,18.174,18.1332,18.139,76871.2827
2012-04-10 15:15:00,31.07,31.14,31.05,31.14,146335.98922679832,18.1332,18.174,18.1215,18.174,146335.9892
2012-04-10 15:20:00,31.14,31.17,31.14,31.16,186286.6120525193,18.174,18.1915,18.174,18.1857,186286.6121
2012-04-10 15:25:00,31.16,31.17,31.06,31.1,152957.01941420714,18.1857,18.1915,18.1273,18.1507,152957.0194
2012-04-10 15:30:00,31.11,31.14,31.08,31.1,145887.10582426214,18.1565,18.174,18.139,18.1507,145887.1058
2012-04-10 15:35:00,31.1,31.15,31.08,31.13,248905.84670631803,18.1507,18.1799,18.139,18.1682,248905.8467
2012-04-10 15:40:00,31.14,31.14,31.01,31.02,204803.05240713723,18.174,18.174,18.0981,18.104,204803.0524
2012-04-10 15:45:00,31.02,31.07,30.98,31.06,271798.9002356637,18.104,18.1332,18.0806,18.1273,271798.9002
2012-04-10 15:50:00,31.06,31.14,31.05,31.13,291886.4324991583,18.1273,18.174,18.1215,18.1682,291886.4325
2012-04-10 15:55:00,31.13,31.14,31.05,31.05,391089.6644596566,18.1682,18.174,18.1215,18.1215,391089.6645
2012-04-11 09:30:00,31.63,31.72,31.5,31.53,206935.24856918416,18.46,18.5125,18.3841,18.4016,206935.2486
2012-04-11 09:35:00,31.53,31.59,31.46,31.53,162495.79171810122,18.4016,18.4366,18.3608,18.4016,162495.7917
2012-04-11 09:40:00,31.53,31.64,31.48,31.64,217147.3459768825,18.4016,18.4658,18.3724,18.4658,217147.346
2012-04-11 09:45:00,31.64,31.65,31.47,31.49,159578.04960161596,18.4658,18.4717,18.3666,18.3783,159578.0496
2012-04-11 09:50:00,31.48,31.48,31.37,31.38,142857.14285714284,18.3724,18.3724,18.3083,18.3141,142857.1429
2012-04-11 09:55:00,31.38,31.46,31.38,31.39,67220.28952979464,18.3141,18.3608,18.3141,18.3199,67220.2895
2012-04-11 10:00:00,31.39,31.56,31.39,31.54,179328.91931320835,18.3199,18.4191,18.3199,18.4075,179328.9193
2012-04-11 10:05:00,31.54,31.57,31.47,31.48,172707.88912579956,18.4075,18.425,18.3666,18.3724,172707.8891
2012-04-11 10:10:00,31.48,31.6,31.48,31.6,94377.7353832342,18.3724,18.4425,18.3724,18.4425,94377.7354
2012-04-11 10:15:00,31.59,31.66,31.57,31.65,150488.1607002581,18.4366,18.4775,18.425,18.4717,150488.1607
2012-04-11 10:20:00,31.66,31.66,31.54,31.58,113343.05914038829,18.4775,18.4775,18.4075,18.4308,113343.0591
2012-04-11 10:25:00,31.59,31.6,31.51,31.51,72270.22780832679,18.4366,18.4425,18.39,18.39,72270.2278
2012-04-11 10:30:00,31.52,31.62,31.52,31.62,118841.88082145662,18.3958,18.4542,18.3958,18.4542,118841.8808
2012-04-11 10:35:00,31.62,31.65,31.61,31.65,97071.03579845135,18.4542,18.4717,18.4483,18.4717,97071.0358
2012-04-11 10:40:00,31.65,31.68,31.57,31.62,122432.94804174616,18.4717,18.4892,18.425,18.4542,122432.948
2012-04-11 10:45:00,31.62,31.62,31.54,31.55,52519.35809673437,18.4542,18.4542,18.4075,18.4133,52519.3581
2012-04-11 10:50:00,31.55,31.58,31.49,31.5,38940.63517001459,18.4133,18.4308,18.3783,18.3841,38940.6352
2012-04-11 10:55:00,31.51,31.54,31.5,31.54,30187.40882055886,18.39,18.4075,18.3841,18.4075,30187.4088
2012-04-11 11:00:00,31.55,31.55,31.48,31.49,40287.28537762316,18.4133,18.4133,18.3724,18.3783,40287.2854
2012-04-11 11:05:00,31.5,31.5,31.46,31.48,41970.59813713388,18.3841,18.3841,18.3608,18.3724,41970.5981
2012-04-11 11:10:00,31.47,31.48,31.38,31.39,60599.25934238581,18.3666,18.3724,18.3141,18.3199,60599.2593
2012-04-11 11:15:00,31.39,31.46,31.39,31.46,34788.46369655482,18.3199,18.3608,18.3199,18.3608,34788.4637
2012-04-11 11:20:00,31.46,31.5,31.43,31.5,47693.86151947032,18.3608,18.3841,18.3433,18.3841,47693.8615
2012-04-11 11:25:00,31.49,31.53,31.47,31.48,50274.94108405341,18.3783,18.4016,18.3666,18.3724,50274.9411
2012-04-11 11:30:00,31.49,31.53,31.47,31.53,12568.735271013353,18.3783,18.4016,18.3666,18.4016,12568.7353
2012-04-11 11:35:00,31.54,31.55,31.51,31.53,58354.84232970486,18.4075,18.4133,18.39,18.4016,58354.8423
2012-04-11 11:40:00,31.54,31.54,31.5,31.5,33217.37178767815,18.4075,18.4075,18.3841,18.3841,33217.3718
2012-04-11 11:45:00,31.51,31.52,31.46,31.47,26596.34160026933,18.39,18.3958,18.3608,18.3666,26596.3416
2012-04-11 11:50:00,31.46,31.46,31.44,31.45,22893.05352934575,18.3608,18.3608,18.3491,18.3549,22893.0535
2012-04-11 11:55:00,31.44,31.46,31.39,31.41,52743.79979800247,18.3491,18.3608,18.3199,18.3316,52743.7998
2012-04-11 12:00:00,31.41,31.46,31.41,31.44,35461.78880035911,18.3316,18.3608,18.3316,18.3491,35461.7888
2012-04-11 12:05:00,31.44,31.45,31.4,31.41,32768.48838514196,18.3491,18.3549,18.3258,18.3316,32768.4884
2012-04-11 12:10:00,31.41,31.43,31.4,31.43,20985.29906856694,18.3316,18.3433,18.3258,18.3433,20985.2991
2012-04-11 12:15:00,31.44,31.45,31.41,31.45,27381.887554707664,18.3491,18.3549,18.3316,18.3549,27381.8876
2012-04-11 12:20:00,31.45,31.45,31.42,31.44,14364.26888115812,18.3549,18.3549,18.3374,18.3491,14364.2689
2012-04-11 12:25:00,31.45,31.47,31.43,31.46,29289.642015486475,18.3549,18.3666,18.3433,18.3608,29289.642
2012-04-11 12:30:00,31.46,31.46,31.45,31.46,19414.207159690268,18.3608,18.3608,18.3549,18.3608,19414.2072
2012-04-11 12:35:00,31.46,31.48,31.45,31.48,154976.99472562002,18.3608,18.3724,18.3549,18.3724,154976.9947
2012-04-11 12:40:00,31.48,31.51,31.47,31.49,17506.452698911457,18.3724,18.39,18.3666,18.3783,17506.4527
2012-04-11 12:45:00,31.5,31.51,31.48,31.51,15486.477387498597,18.3841,18.39,18.3724,18.39,15486.4774
2012-04-11 12:50:00,31.5,31.58,31.5,31.56,34451.80114465267,18.3841,18.4308,18.3841,18.4191,34451.8011
2012-04-11 12:55:00,31.56,31.62,31.56,31.62,18291.99865334979,18.4191,18.4542,18.4191,18.4542,18291.9987
2012-04-11 13:00:00,31.61,31.61,31.55,31.57,47020.53641566603,18.4483,18.4483,18.4133,18.425,47020.5364
2012-04-11 13:05:00,31.58,31.61,31.57,31.59,30860.733924363147,18.4308,18.4483,18.425,18.4366,30860.7339
2012-04-11 13:10:00,31.59,31.62,31.58,31.62,36808.43900796768,18.4366,18.4542,18.4308,18.4542,36808.439
2012-04-11 13:15:00,31.62,31.65,31.61,31.64,42195.03983840197,18.4542,18.4717,18.4483,18.4658,42195.0398
2012-04-11 13:20:00,31.64,31.65,31.63,31.65,52294.91639546627,18.4658,18.4717,18.46,18.4717,52294.9164
2012-04-11 13:25:00,31.65,31.65,31.62,31.63,60599.25934238581,18.4717,18.4717,18.4542,18.46,60599.2593
2012-04-11 13:30:00,31.64,31.65,31.62,31.64,30187.40882055886,18.4658,18.4717,18.4542,18.4658,30187.4088
2012-04-11 13:35:00,31.63,31.68,31.63,31.68,43541.69004601055,18.46,18.4892,18.46,18.4892,43541.69
2012-04-11 13:40:00,31.67,31.7,31.65,31.66,63404.78060823701,18.4833,18.5008,18.4717,18.4775,63404.7806
2012-04-11 13:45:00,31.66,31.71,31.65,31.7,41970.59813713388,18.4775,18.5067,18.4717,18.5008,41970.5981
2012-04-11 13:50:00,31.7,31.75,31.66,31.71,67669.17293233082,18.5008,18.53,18.4775,18.5067,67669.1729
2012-04-11 13:55:00,31.71,31.73,31.7,31.73,47020.53641566603,18.5067,18.5184,18.5008,18.5184,47020.5364
2012-04-11 14:00:00,31.73,31.74,31.65,31.65,67893.61463359892,18.5184,18.5242,18.4717,18.4717,67893.6146
2012-04-11 14:05:00,31.65,31.7,31.65,31.66,69015.8231399394,18.4717,18.5008,18.4717,18.4775,69015.8231
2012-04-11 14:10:00,31.67,31.67,31.63,31.66,49938.27853215127,18.4833,18.4833,18.46,18.4775,49938.2785
2012-04-11 14:15:00,31.66,31.67,31.62,31.63,59925.934238581525,18.4775,18.4833,18.4542,18.46,59925.9342
2012-04-11 14:20:00,31.62,31.65,31.6,31.6,49826.05768151722,18.4542,18.4717,18.4425,18.4425,49826.0577
2012-04-11 14:25:00,31.6,31.63,31.59,31.62,44327.23600044888,18.4425,18.46,18.4366,18.4542,44327.236
2012-04-11 14:30:00,31.62,31.63,31.54,31.54,70250.25249691392,18.4542,18.46,18.4075,18.4075,70250.2525
2012-04-11 14:35:00,31.54,31.59,31.53,31.56,55437.100213219615,18.4075,18.4366,18.4016,18.4191,55437.1002
2012-04-11 14:40:00,31.56,31.57,31.51,31.51,53753.787453708894,18.4191,18.425,18.39,18.39,53753.7875
2012-04-11 14:45:00,31.51,31.54,31.51,31.53,38155.08921557625,18.39,18.4075,18.39,18.4016,38155.0892
2012-04-11 14:50:00,31.53,31.54,31.5,31.51,34339.580294018626,18.4016,18.4075,18.3841,18.39,34339.5803
2012-04-11 14:55:00,31.51,31.57,31.49,31.51,127370.66546964426,18.39,18.425,18.3783,18.39,127370.6655
2012-04-11 15:00:00,31.51,31.53,31.46,31.47,80911.23330714846,18.39,18.4016,18.3608,18.3666,80911.2333
2012-04-11 15:05:00,31.46,31.51,31.46,31.47,49601.61598024913,18.3608,18.39,18.3608,18.3666,49601.616
2012-04-11 15:10:00,31.48,31.49,31.42,31.44,103243.18258332396,18.3724,18.3783,18.3374,18.3491,103243.1826
2012-04-11 15:15:00,31.43,31.47,31.43,31.46,97407.69835035349,18.3433,18.3666,18.3433,18.3608,97407.6984
2012-04-11 15:20:00,31.45,31.45,31.39,31.41,97071.03579845135,18.3549,18.3549,18.3199,18.3316,97071.0358
2012-04-11 15:25:00,31.41,31.46,31.41,31.44,127931.7697228145,18.3316,18.3608,18.3316,18.3491,127931.7697
2012-04-11 15:30:00,31.44,31.47,31.44,31.46,83155.65031982942,18.3491,18.3666,18.3491,18.3608,83155.6503
2012-04-11 15:35:00,31.47,31.47,31.39,31.39,157558.0742902031,18.3666,18.3666,18.3199,18.3199,157558.0743
2012-04-11 15:40:00,31.39,31.45,31.38,31.39,154191.4487711817,18.3199,18.3549,18.3141,18.3199,154191.4488
2012-04-11 15:45:00,31.39,31.43,31.37,31.42,256536.8645494333,18.3199,18.3433,18.3083,18.3374,256536.8645
2012-04-11 15:50:00,31.41,31.48,31.41,31.48,183817.7533385703,18.3316,18.3724,18.3316,18.3724,183817.7533
2012-04-11 15:55:00,31.47,31.53,31.45,31.53,539108.9664459656,18.3666,18.4016,18.3549,18.4016,539108.9664
2012-04-12 09:30:00,31.61,31.74,31.55,31.71,100213.21961620467,18.4483,18.5242,18.4133,18.5067,100213.2196
2012-04-12 09:35:00,31.71,31.74,31.6,31.63,127931.7697228145,18.5067,18.5242,18.4425,18.46,127931.7697
2012-04-12 09:40:00,31.63,31.71,31.6,31.62,113679.72169229042,18.46,18.5067,18.4425,18.4542,113679.7217
2012-04-12 09:45:00,31.62,31.63,31.58,31.63,66322.52272472225,18.4542,18.46,18.4308,18.46,66322.5227
2012-04-12 09:50:00,31.63,31.79,31.62,31.79,56671.529570194136,18.46,18.5534,18.4542,18.5534,56671.5296
2012-04-12 09:55:00,31.79,31.89,31.79,31.89,61160.36359555605,18.5534,18.6117,18.5534,18.6117,61160.3636
2012-04-12 10:00:00,31.89,31.93,31.87,31.89,131635.05779373806,18.6117,18.6351,18.6001,18.6117,131635.0578
2012-04-12 10:05:00,31.89,31.92,31.86,31.87,74851.30737290988,18.6117,18.6292,18.5942,18.6001,74851.3074
2012-04-12 10:10:00,31.87,31.94,31.87,31.94,101559.86982381326,18.6001,18.6409,18.6001,18.6409,101559.8698
2012-04-12 10:15:00,31.93,31.95,31.82,31.82,125911.79441140164,18.6351,18.6468,18.5709,18.5709,125911.7944
2012-04-12 10:20:00,31.83,31.86,31.76,31.78,128492.87397598474,18.5767,18.5942,18.5359,18.5475,128492.874
2012-04-12 10:25:00,31.78,31.87,31.78,31.85,54427.11255751318,18.5475,18.6001,18.5475,18.5884,54427.1126
2012-04-12 10:30:00,31.85,31.99,31.84,31.99,81921.22096285489,18.5884,18.6701,18.5826,18.6701,81921.221
2012-04-12 10:35:00,31.99,32.03,31.97,32.0,90225.56390977444,18.6701,18.6934,18.6584,18.6759,90225.5639
2012-04-12 10:40:00,32.0,32.04,31.98,31.99,77095.72438559085,18.6759,18.6993,18.6643,18.6701,77095.7244
2012-04-12 10:45:00,31.98,32.0,31.97,31.99,117270.78891257996,18.6643,18.6759,18.6584,18.6701,117270.7889
2012-04-12 10:50:00,31.98,32.0,31.96,31.98,49938.27853215127,18.6643,18.6759,18.6526,18.6643,49938.2785
2012-04-12 10:55:00,31.98,32.03,31.98,32.0,55324.87936258557,18.6643,18.6934,18.6643,18.6759,55324.8794
2012-04-12 11:00:00,32.0,32.06,32.0,32.05,52519.35809673437,18.6759,18.711,18.6759,18.7051,52519.3581
2012-04-12 11:05:00,32.05,32.09,32.05,32.06,65873.63932218606,18.7051,18.7285,18.7051,18.711,65873.6393
2012-04-12 11:10:00,32.06,32.06,32.01,32.01,38267.3100662103,18.711,18.711,18.6818,18.6818,38267.3101
2012-04-12 11:15:00,32.01,32.08,32.0,32.06,51284.928739759845,18.6818,18.7226,18.6759,18.711,51284.9287
2012-04-12 11:20:00,32.06,32.11,32.06,32.07,75636.85332734822,18.711,18.7401,18.711,18.7168,75636.8533
2012-04-12 11:25:00,32.07,32.07,32.04,32.04,36471.776456065534,18.7168,18.7168,18.6993,18.6993,36471.7765
2012-04-12 11:30:00,32.04,32.04,31.97,31.99,84390.07967680394,18.6993,18.6993,18.6584,18.6701,84390.0797
2012-04-12 11:35:00,31.98,31.99,31.94,31.95,73055.77376276512,18.6643,18.6701,18.6409,18.6468,73055.7738
2012-04-12 11:40:00,31.95,31.97,31.95,31.95,23117.495230613848,18.6468,18.6584,18.6468,18.6468,23117.4952
2012-04-12 11:45:00,31.96,31.99,31.95,31.98,61721.46784872629,18.6526,18.6701,18.6468,18.6643,61721.4678
2012-04-12 11:50:00,31.98,31.99,31.95,31.97,43317.24834474245,18.6643,18.6701,18.6468,18.6584,43317.2483
2012-04-12 11:55:00,31.98,32.02,31.97,32.01,19077.544607788124,18.6643,18.6876,18.6584,18.6818,19077.5446
2012-04-12 12:00:00,32.02,32.04,32.0,32.03,29289.642015486475,18.6876,18.6993,18.6759,18.6934,29289.642
2012-04-12 12:05:00,32.03,32.05,32.02,32.05,32095.16328133767,18.6934,18.7051,18.6876,18.7051,32095.1633
2012-04-12 12:10:00,32.04,32.06,32.04,32.04,28952.97946358433,18.6993,18.711,18.6993,18.6993,28952.9795
2012-04-12 12:15:00,32.04,32.1,32.01,32.1,85175.62563124228,18.6993,18.7343,18.6818,18.7343,85175.6256
2012-04-12 12:20:00,32.09,32.18,32.09,32.17,167096.84659409718,18.7285,18.781,18.7285,18.7751,167096.8466
2012-04-12 12:25:00,32.16,32.23,32.16,32.22,129278.41993042309,18.7693,18.8102,18.7693,18.8043,129278.4199
2012-04-12 12:30:00,32.21,32.25,32.2,32.25,58691.504881607,18.7985,18.8218,18.7927,18.8218,58691.5049
2012-04-12 12:35:00,32.25,32.26,32.23,32.24,63853.6640107732,18.8218,18.8277,18.8102,18.816,63853.664
2012-04-12 12:40:00,32.23,32.28,32.22,32.23,133991.69565705306,18.8102,18.8393,18.8043,18.8102,133991.6957
2012-04-12 12:45:00,32.24,32.26,32.24,32.24,15037.593984962405,18.816,18.8277,18.816,18.816,15037.594
2012-04-12 12:50:00,32.24,32.26,32.23,32.25,38940.63517001459,18.816,18.8277,18.8102,18.8218,38940.6352
2012-04-12 12:55:00,32.26,32.32,32.26,32.29,96846.59409718325,18.8277,18.8627,18.8277,18.8452,96846.5941
2012-04-12 13:00:00,32.29,32.29,32.24,32.25,35237.34709909101,18.8452,18.8452,18.816,18.8218,35237.3471
2012-04-12 13:05:00,32.24,32.26,32.22,32.24,36247.33475479744,18.816,18.8277,18.8043,18.816,36247.3348
2012-04-12 13:10:00,32.24,32.27,32.2,32.27,98193.24430479182,18.816,18.8335,18.7927,18.8335,98193.2443
2012-04-12 13:15:00,32.27,32.28,32.25,32.27,25025.24969139266,18.8335,18.8393,18.8218,18.8335,25025.2497
2012-04-12 13:20:00,32.27,32.29,32.26,32.26,37930.64751430816,18.8335,18.8452,18.8277,18.8277,37930.6475
2012-04-12 13:25:00,32.26,32.28,32.26,32.28,11446.526764672875,18.8277,18.8393,18.8277,18.8393,11446.5268
2012-04-12 13:30:00,32.28,32.28,32.26,32.26,21321.961620469083,18.8393,18.8393,18.8277,18.8277,21321.9616
2012-04-12 13:35:00,32.26,32.29,32.26,32.28,17057.569296375266,18.8277,18.8452,18.8277,18.8393,17057.5693
2012-04-12 13:40:00,32.28,32.29,32.26,32.28,27045.22500280552,18.8393,18.8452,18.8277,18.8393,27045.225
2012-04-12 13:45:00,32.27,32.28,32.26,32.27,18179.777802715744,18.8335,18.8393,18.8277,18.8335,18179.7778
2012-04-12 13:50:00,32.27,32.27,32.25,32.25,16272.02334193693,18.8335,18.8335,18.8218,18.8218,16272.0233
2012-04-12 13:55:00,32.25,32.26,32.2,32.21,87420.04264392324,18.8218,18.8277,18.7927,18.7985,87420.0426
2012-04-12 14:00:00,32.21,32.22,32.19,32.2,22107.507574907417,18.7985,18.8043,18.7868,18.7927,22107.5076
2012-04-12 14:05:00,32.2,32.22,32.19,32.22,20311.97396476265,18.7927,18.8043,18.7868,18.8043,20311.974
2012-04-12 14:10:00,32.22,32.23,32.21,32.21,26371.89989900124,18.8043,18.8102,18.7985,18.7985,26371.8999
2012-04-12 14:15:00,32.21,32.28,32.21,32.28,28952.97946358433,18.7985,18.8393,18.7985,18.8393,28952.9795
2012-04-12 14:20:00,32.28,32.29,32.27,32.28,41970.59813713388,18.8393,18.8452,18.8335,18.8393,41970.5981
2012-04-12 14:25:00,32.28,32.29,32.26,32.26,40399.50622825721,18.8393,18.8452,18.8277,18.8277,40399.5062
2012-04-12 14:30:00,32.27,32.28,32.24,32.25,54427.11255751318,18.8335,18.8393,18.816,18.8218,54427.1126
2012-04-12 14:35:00,32.26,32.28,32.26,32.27,35461.78880035911,18.8277,18.8393,18.8277,18.8335,35461.7888
2012-04-12 14:40:00,32.27,32.3,32.27,32.28,53866.00830434294,18.8335,18.851,18.8335,18.8393,53866.0083
2012-04-12 14:45:00,32.29,32.31,32.28,32.28,61048.14274492201,18.8452,18.8569,18.8393,18.8393,61048.1427
2012-04-12 14:50:00,32.3,32.36,32.3,32.36,43653.91089664459,18.851,18.886,18.851,18.886,43653.9109
2012-04-12 14:55:00,32.36,32.36,32.33,32.34,35012.90539782291,18.886,18.886,18.8685,18.8744,35012.9054
2012-04-12 15:00:00,32.33,32.35,32.31,32.31,44888.34025361912,18.8685,18.8802,18.8569,18.8569,44888.3403
2012-04-12 15:05:00,32.32,32.34,32.28,32.28,116036.35955560542,18.8627,18.8744,18.8393,18.8393,116036.3596
2012-04-12 15:10:00,32.29,32.3,32.28,32.28,24800.80799012457,18.8452,18.851,18.8393,18.8393,24800.808
2012-04-12 15:15:00,32.28,32.34,32.28,32.34,52407.13724610032,18.8393,18.8744,18.8393,18.8744,52407.1372
2012-04-12 15:20:00,32.34,32.34,32.29,32.32,69352.48569184155,18.8744,18.8744,18.8452,18.8627,69352.4857
2012-04-12 15:25:00,32.32,32.32,32.3,32.31,57120.41297273033,18.8627,18.8627,18.851,18.8569,57120.413
2012-04-12 15:30:00,32.31,32.35,32.31,32.33,118505.21826955448,18.8569,18.8802,18.8569,18.8685,118505.2183
2012-04-12 15:35:00,32.33,32.41,32.33,32.4,124677.36505442712,18.8685,18.9152,18.8685,18.9094,124677.3651
2012-04-12 15:40:00,32.4,32.47,32.39,32.43,196835.37201211983,18.9094,18.9502,18.9035,18.9269,196835.372
2012-04-12 15:45:00,32.43,32.43,32.38,32.41,148243.74368757714,18.9269,18.9269,18.8977,18.9152,148243.7437
2012-04-12 15:50:00,32.42,32.43,32.39,32.39,183705.53248793623,18.9211,18.9269,18.9035,18.9035,183705.5325
2012-04-12 15:55:00,32.4,32.41,32.36,32.37,287060.93592189427,18.9094,18.9152,18.886,18.8919,287060.9359
2012-04-13 09:30:00,32.21,32.41,32.2,32.21,182246.66142969363,18.7985,18.9152,18.7927,18.7985,182246.6614
2012-04-13 09:35:00,32.21,32.34,32.13,32.13,82482.32521602513,18.7985,18.8744,18.7518,18.7518,82482.3252
2012-04-13 09:40:00,32.12,32.43,32.08,32.41,145662.66412299406,18.746,18.9269,18.7226,18.9152,145662.6641
2012-04-13 09:45:00,32.41,32.41,32.2,32.22,87756.70519582537,18.9152,18.9152,18.7927,18.8043,87756.7052
2012-04-13 09:50:00,32.21,32.22,32.09,32.16,84726.74222870609,18.7985,18.8043,18.7285,18.7693,84726.7422
2012-04-13 09:55:00,32.15,32.2,31.96,31.97,99876.55706430254,18.7635,18.7927,18.6526,18.6584,99876.5571
2012-04-13 10:00:00,31.97,32.06,31.91,31.98,132869.4871507126,18.6584,18.711,18.6234,18.6643,132869.4872
2012-04-13 10:05:00,31.98,32.0,31.89,31.98,148804.8479407474,18.6643,18.6759,18.6117,18.6643,148804.8479
2012-04-13 10:10:00,31.99,32.08,31.95,32.03,64190.32656267534,18.6701,18.7226,18.6468,18.6934,64190.3266
2012-04-13 10:15:00,32.03,32.05,31.92,31.93,84726.74222870609,18.6934,18.7051,18.6292,18.6351,84726.7422
2012-04-13 10:20:00,31.93,31.96,31.9,31.9,52070.47469419818,18.6351,18.6526,18.6176,18.6176,52070.4747
2012-04-13 10:25:00,31.91,31.97,31.87,31.95,91011.10986421276,18.6234,18.6584,18.6001,18.6468,91011.1099
2012-04-13 10:30:00,31.95,31.97,31.87,31.88,62731.45550443272,18.6468,18.6584,18.6001,18.6059,62731.4555
2012-04-13 10:35:00,31.88,31.94,31.87,31.92,48254.96577264056,18.6059,18.6409,18.6001,18.6292,48254.9658
2012-04-13 10:40:00,31.91,31.96,31.91,31.92,87981.14689709348,18.6234,18.6526,18.6234,18.6292,87981.1469
2012-04-13 10:45:00,31.92,31.95,31.84,31.85,192346.537986758,18.6292,18.6468,18.5826,18.5884,192346.538
2012-04-13 10:50:00,31.86,31.87,31.8,31.87,99315.4528111323,18.5942,18.6001,18.5592,18.6001,99315.4528
2012-04-13 10:55:00,31.87,31.88,31.83,31.88,65649.19762091797,18.6001,18.6059,18.5767,18.6059,65649.1976
2012-04-13 11:00:00,31.88,31.91,31.86,31.86,82145.662664123,18.6059,18.6234,18.5942,18.5942,82145.6627
2012-04-13 11:05:00,31.86,31.87,31.75,31.75,82931.20861856133,18.5942,18.6001,18.53,18.53,82931.2086
2012-04-13 11:10:00,31.75,31.75,31.65,31.7,158343.62024464144,18.53,18.53,18.4717,18.5008,158343.6202
2012-04-13 11:15:00,31.7,31.71,31.63,31.65,149478.17304455166,18.5008,18.5067,18.46,18.4717,149478.173
2012-04-13 11:20:00,31.66,31.76,31.65,31.73,62731.45550443272,18.4775,18.5359,18.4717,18.5184,62731.4555
2012-04-13 11:25:00,31.74,31.78,31.71,31.73,51172.7078891258,18.5242,18.5475,18.5067,18.5184,51172.7079
2012-04-13 11:30:00,31.72,31.76,31.71,31.76,33778.476040848385,18.5125,18.5359,18.5067,18.5359,33778.476
2012-04-13 11:35:00,31.75,31.84,31.75,31.84,25474.13309392885,18.53,18.5826,18.53,18.5826,25474.1331
2012-04-13 11:40:00,31.83,31.84,31.79,31.81,91011.10986421276,18.5767,18.5826,18.5534,18.565,91011.1099
2012-04-13 11:45:00,31.81,31.87,31.79,31.84,37481.76411177197,18.565,18.6001,18.5534,18.5826,37481.7641
2012-04-13 11:50:00,31.85,31.87,31.83,31.87,29401.86286612052,18.5884,18.6001,18.5767,18.6001,29401.8629
2012-04-13 11:55:00,31.87,31.87,31.77,31.78,110537.53787453708,18.6001,18.6001,18.5417,18.5475,110537.5379
2012-04-13 12:00:00,31.78,31.81,31.76,31.78,70025.81079564583,18.5475,18.565,18.5359,18.5475,70025.8108
2012-04-13 12:05:00,31.78,31.78,31.69,31.71,76759.0618336887,18.5475,18.5475,18.495,18.5067,76759.0618
2012-04-13 12:10:00,31.71,31.71,31.64,31.65,67108.06867916058,18.5067,18.5067,18.4658,18.4717,67108.0687
2012-04-13 12:15:00,31.66,31.66,31.62,31.63,40736.16878015935,18.4775,18.4775,18.4542,18.46,40736.1688
2012-04-13 12:20:00,31.63,31.63,31.62,31.63,12456.514420379306,18.46,18.46,18.4542,18.46,12456.5144
2012-04-13 12:25:00,31.63,31.66,31.6,31.63,26596.34160026933,18.46,18.4775,18.4425,18.46,26596.3416
2012-04-13 12:30:00,31.63,31.72,31.62,31.72,74739.08652227583,18.46,18.5125,18.4542,18.5125,74739.0865
2012-04-13 12:35:00,31.73,31.77,31.72,31.77,32544.04668387386,18.5184,18.5417,18.5125,18.5417,32544.0467
2012-04-13 12:40:00,31.77,31.78,31.76,31.78,40175.06452698911,18.5417,18.5475,18.5359,18.5475,40175.0645
2012-04-13 12:45:00,31.78,31.81,31.78,31.8,58579.28403097295,18.5475,18.565,18.5475,18.5592,58579.284
2012-04-13 12:50:00,31.79,31.81,31.76,31.78,40399.50622825721,18.5534,18.565,18.5359,18.5475,40399.5062
2012-04-13 12:55:00,31.77,31.78,31.74,31.77,21434.18247110313,18.5417,18.5475,18.5242,18.5417,21434.1825
2012-04-13 13:00:00,31.76,31.78,31.74,31.76,95163.28133767254,18.5359,18.5475,18.5242,18.5359,95163.2813
2012-04-13 13:05:00,31.76,31.79,31.76,31.78,31982.942430703624,18.5359,18.5534,18.5359,18.5475,31982.9424
2012-04-13 13:10:00,31.78,31.82,31.77,31.81,17394.23184827741,18.5475,18.5709,18.5417,18.565,17394.2318
2012-04-13 13:15:00,31.81,31.83,31.8,31.81,42980.58579284031,18.565,18.5767,18.5592,18.565,42980.5858
2012-04-13 13:20:00,31.82,31.85,31.79,31.85,31758.500729435527,18.5709,18.5884,18.5534,18.5884,31758.5007
2012-04-13 13:25:00,31.84,31.86,31.8,31.83,18740.882055885984,18.5826,18.5942,18.5592,18.5767,18740.8821
2012-04-13 13:30:00,31.83,31.84,31.79,31.83,20760.85736729884,18.5767,18.5826,18.5534,18.5767,20760.8574
2012-04-13 13:35:00,31.84,31.91,31.83,31.91,30299.629671192903,18.5826,18.6234,18.5767,18.6234,30299.6297
2012-04-13 13:40:00,31.91,31.93,31.87,31.9,38042.8683649422,18.6234,18.6351,18.6001,18.6176,38042.8684
2012-04-13 13:45:00,31.89,31.91,31.87,31.88,31309.617326899337,18.6117,18.6234,18.6001,18.6059,31309.6173
2012-04-13 13:50:00,31.88,31.92,31.88,31.89,19750.86971159241,18.6059,18.6292,18.6059,18.6117,19750.8697
2012-04-13 13:55:00,31.9,31.9,31.85,31.85,37706.20581304006,18.6176,18.6176,18.5884,18.5884,37706.2058
2012-04-13 14:00:00,31.84,31.87,31.79,31.79,51958.25384356413,18.5826,18.6001,18.5534,18.5534,51958.2538
2012-04-13 14:05:00,31.79,31.82,31.78,31.81,35012.90539782291,18.5534,18.5709,18.5475,18.565,35012.9054
2012-04-13 14:10:00,31.81,31.84,31.8,31.84,19526.42801032432,18.565,18.5826,18.5592,18.5826,19526.428
2012-04-13 14:15:00,31.83,31.83,31.79,31.81,43653.91089664459,18.5767,18.5767,18.5534,18.565,43653.9109
2012-04-13 14:20:00,31.81,31.87,31.8,31.87,34339.580294018626,18.565,18.6001,18.5592,18.6001,34339.5803
2012-04-13 14:25:00,31.87,31.88,31.8,31.81,46234.990461227695,18.6001,18.6059,18.5592,18.565,46234.9905
2012-04-13 14:30:00,31.82,31.87,31.82,31.87,23117.495230613848,18.5709,18.6001,18.5709,18.6001,23117.4952
2012-04-13 14:35:00,31.87,31.89,31.83,31.86,50499.38278532151,18.6001,18.6117,18.5767,18.5942,50499.3828
2012-04-13 14:40:00,31.86,31.87,31.82,31.82,63517.001458871055,18.5942,18.6001,18.5709,18.5709,63517.0015
2012-04-13 14:45:00,31.83,31.92,31.83,31.92,44663.89855235103,18.5767,18.6292,18.5767,18.6292,44663.8986
2012-04-13 14:50:00,31.92,31.92,31.87,31.92,52519.35809673437,18.6292,18.6292,18.6001,18.6292,52519.3581
2012-04-13 14:55:00,31.92,31.92,31.87,31.89,27381.887554707664,18.6292,18.6292,18.6001,18.6117,27381.8876
2012-04-13 15:00:00,31.87,31.87,31.87,31.87,15486.477387498597,18.6001,18.6001,18.6001,18.6001,15486.4774
2012-04-13 15:05:00,31.87,31.92,31.87,31.91,53529.3457524408,18.6001,18.6292,18.6001,18.6234,53529.3458
2012-04-13 15:10:00,31.92,31.92,31.89,31.91,53417.124901806754,18.6292,18.6292,18.6117,18.6234,53417.1249
2012-04-13 15:15:00,31.9,31.93,31.88,31.93,56110.4253170239,18.6176,18.6351,18.6059,18.6351,56110.4253
2012-04-13 15:20:00,31.93,31.94,31.9,31.92,52407.13724610032,18.6351,18.6409,18.6176,18.6292,52407.1372
2012-04-13 15:25:00,31.92,31.92,31.84,31.85,73616.87801593536,18.6292,18.6292,18.5826,18.5884,73616.878
2012-04-13 15:30:00,31.85,31.86,31.77,31.78,210638.5366401077,18.5884,18.5942,18.5417,18.5475,210638.5366
2012-04-13 15:35:00,31.78,31.79,31.72,31.76,185164.4035461789,18.5475,18.5534,18.5125,18.5359,185164.4035
2012-04-13 15:40:00,31.75,31.83,31.74,31.83,113791.94254292447,18.53,18.5767,18.5242,18.5767,113791.9425
2012-04-13 15:45:00,31.83,31.86,31.75,31.77,226012.79317697228,18.5767,18.5942,18.53,18.5417,226012.7932
2012-04-13 15:50:00,31.77,31.8,31.71,31.79,345864.6616541353,18.5417,18.5592,18.5067,18.5534,345864.6617
2012-04-13 15:55:00,31.8,31.83,31.77,31.78,865110.5375378745,18.5592,18.5767,18.5417,18.5475,865110.5375
2012-04-16 09:30:00,31.88,32.07,31.86,32.05,158455.8410952755,18.6059,18.7168,18.5942,18.7051,158455.8411
2012-04-16 09:35:00,32.05,32.06,31.87,31.92,67444.73123106273,18.7051,18.711,18.6001,18.6292,67444.7312
2012-04-16 09:40:00,31.91,31.91,31.71,31.71,86410.05498821681,18.6234,18.6234,18.5067,18.5067,86410.055
2012-04-16 09:45:00,31.71,31.82,31.7,31.8,64190.32656267534,18.5067,18.5709,18.5008,18.5592,64190.3266
2012-04-16 09:50:00,31.8,31.81,31.74,31.81,68903.60228930535,18.5592,18.565,18.5242,18.565,68903.6023
2012-04-16 09:55:00,31.81,31.83,31.78,31.79,63741.44316013915,18.565,18.5767,18.5475,18.5534,63741.4432
2012-04-16 10:00:00,31.78,31.79,31.55,31.62,233868.2527213556,18.5475,18.5534,18.4133,18.4542,233868.2527
2012-04-16 10:05:00,31.63,31.63,31.55,31.58,146111.54752553024,18.46,18.46,18.4133,18.4308,146111.5475
2012-04-16 10:10:00,31.58,31.59,31.32,31.37,140163.8424419257,18.4308,18.4366,18.2791,18.3083,140163.8424
2012-04-16 10:15:00,31.37,31.45,31.32,31.43,72943.55291213107,18.3083,18.3549,18.2791,18.3433,72943.5529
2012-04-16 10:20:00,31.43,31.46,31.3,31.38,188082.1456626641,18.3433,18.3608,18.2674,18.3141,188082.1457
2012-04-16 10:25:00,31.38,31.44,31.31,31.43,220962.85489844013,18.3141,18.3491,18.2732,18.3433,220962.8549
2012-04-16 10:30:00,31.43,31.58,31.43,31.55,238357.0867467176,18.3433,18.4308,18.3433,18.4133,238357.0867
2012-04-16 10:35:00,31.54,31.56,31.4,31.41,63180.33890696892,18.4075,18.4191,18.3258,18.3316,63180.3389
2012-04-16 10:40:00,31.39,31.51,31.39,31.44,56559.30871956009,18.3199,18.39,18.3199,18.3491,56559.3087
2012-04-16 10:45:00,31.44,31.61,31.44,31.61,71821.34440579059,18.3491,18.4483,18.3491,18.4483,71821.3444
2012-04-16 10:50:00,31.61,31.63,31.54,31.55,83043.42946919537,18.4483,18.46,18.4075,18.4133,83043.4295
2012-04-16 10:55:00,31.54,31.57,31.46,31.47,68230.27718550107,18.4075,18.425,18.3608,18.3666,68230.2772
2012-04-16 11:00:00,31.48,31.54,31.47,31.48,63292.55975760296,18.3724,18.4075,18.3666,18.3724,63292.5598
2012-04-16 11:05:00,31.49,31.55,31.46,31.55,78891.2579957356,18.3783,18.4133,18.3608,18.4133,78891.258
2012-04-16 11:10:00,31.56,31.62,31.55,31.55,52407.13724610032,18.4191,18.4542,18.4133,18.4133,52407.1372
2012-04-16 11:15:00,31.55,31.57,31.53,31.54,47581.64066883627,18.4133,18.425,18.4016,18.4075,47581.6407
2012-04-16 11:20:00,31.54,31.57,31.51,31.54,75075.74907417798,18.4075,18.425,18.39,18.4075,75075.7491
2012-04-16 11:25:00,31.54,31.54,31.47,31.48,50723.824486589605,18.4075,18.4075,18.3666,18.3724,50723.8245
2012-04-16 11:30:00,31.48,31.5,31.4,31.41,103130.96173268992,18.3724,18.3841,18.3258,18.3316,103130.9617
2012-04-16 11:35:00,31.4,31.49,31.39,31.47,54314.891706879134,18.3258,18.3783,18.3199,18.3666,54314.8917
2012-04-16 11:40:00,31.46,31.54,31.46,31.5,42419.48153967007,18.3608,18.4075,18.3608,18.3841,42419.4815
2012-04-16 11:45:00,31.49,31.52,31.46,31.47,35574.00965099315,18.3783,18.3958,18.3608,18.3666,35574.0097
2012-04-16 11:50:00,31.46,31.51,31.45,31.46,47469.41981820222,18.3608,18.39,18.3549,18.3608,47469.4198
2012-04-16 11:55:00,31.46,31.47,31.43,31.43,36808.43900796768,18.3608,18.3666,18.3433,18.3433,36808.439
2012-04-16 12:00:00,31.42,31.56,31.42,31.54,42756.14409157221,18.3374,18.4191,18.3374,18.4075,42756.1441
2012-04-16 12:05:00,31.54,31.54,31.46,31.46,28504.09606104814,18.4075,18.4075,18.3608,18.3608,28504.0961
2012-04-16 12:10:00,31.46,31.49,31.43,31.47,24127.48288632028,18.3608,18.3783,18.3433,18.3666,24127.4829
2012-04-16 12:15:00,31.47,31.49,31.43,31.46,35237.34709909101,18.3666,18.3783,18.3433,18.3608,35237.3471
2012-04-16 12:20:00,31.46,31.46,31.41,31.42,81135.67500841655,18.3608,18.3608,18.3316,18.3374,81135.675
2012-04-16 12:25:00,31.42,31.48,31.42,31.46,96734.3732465492,18.3374,18.3724,18.3374,18.3608,96734.3732
2012-04-16 12:30:00,31.46,31.49,31.43,31.43,53529.3457524408,18.3608,18.3783,18.3433,18.3433,53529.3458
2012-04-16 12:35:00,31.43,31.45,31.38,31.43,64975.87251711368,18.3433,18.3549,18.3141,18.3433,64975.8725
2012-04-16 12:40:00,31.44,31.49,31.39,31.45,177982.2691055998,18.3491,18.3783,18.3199,18.3549,177982.2691
2012-04-16 12:45:00,31.44,31.5,31.43,31.49,58130.40062843676,18.3491,18.3841,18.3433,18.3783,58130.4006
2012-04-16 12:50:00,31.49,31.51,31.46,31.49,34564.02199528672,18.3783,18.39,18.3608,18.3783,34564.022
2012-04-16 12:55:00,31.5,31.62,31.48,31.61,60599.25934238581,18.3841,18.4542,18.3724,18.4483,60599.2593
2012-04-16 13:00:00,31.61,31.62,31.59,31.62,31870.72158006957,18.4483,18.4542,18.4366,18.4542,31870.7216
2012-04-16 13:05:00,31.61,31.66,31.59,31.62,88878.91370216585,18.4483,18.4775,18.4366,18.4542,88878.9137
2012-04-16 13:10:00,31.62,31.63,31.58,31.59,34002.917742116486,18.4542,18.46,18.4308,18.4366,34002.9177
2012-04-16 13:15:00,31.6,31.69,31.59,31.65,62731.45550443272,18.4425,18.495,18.4366,18.4717,62731.4555
2012-04-16 13:20:00,31.65,31.71,31.64,31.69,33329.5926383122,18.4717,18.5067,18.4658,18.495,33329.5926
2012-04-16 13:25:00,31.69,31.71,31.62,31.65,63292.55975760296,18.495,18.5067,18.4542,18.4717,63292.5598
2012-04-16 13:30:00,31.65,31.68,31.63,31.68,31309.617326899337,18.4717,18.4892,18.46,18.4892,31309.6173
2012-04-16 13:35:00,31.69,31.73,31.68,31.71,33554.03433958029,18.495,18.5184,18.4892,18.5067,33554.0343
2012-04-16 13:40:00,31.71,31.79,31.7,31.79,45449.44450678936,18.5067,18.5534,18.5008,18.5534,45449.4445
2012-04-16 13:45:00,31.79,31.85,31.77,31.79,79003.47884636965,18.5534,18.5884,18.5417,18.5534,79003.4788
2012-04-16 13:50:00,31.79,31.84,31.75,31.78,37818.42666367411,18.5534,18.5826,18.53,18.5475,37818.4267
2012-04-16 13:55:00,31.78,31.85,31.77,31.81,63404.78060823701,18.5475,18.5884,18.5417,18.565,63404.7806
2012-04-16 14:00:00,31.81,31.84,31.79,31.83,62507.01380316463,18.565,18.5826,18.5534,18.5767,62507.0138
2012-04-16 14:05:00,31.83,31.83,31.76,31.76,65424.75591964987,18.5767,18.5767,18.5359,18.5359,65424.7559
2012-04-16 14:10:00,31.77,31.78,31.74,31.77,43317.24834474245,18.5417,18.5475,18.5242,18.5417,43317.2483
2012-04-16 14:15:00,31.77,31.8,31.76,31.8,49713.83683088318,18.5417,18.5592,18.5359,18.5592,49713.8368
2012-04-16 14:20:00,31.79,31.8,31.76,31.76,34339.580294018626,18.5534,18.5592,18.5359,18.5359,34339.5803
2012-04-16 14:25:00,31.76,31.76,31.71,31.73,62507.01380316463,18.5359,18.5359,18.5067,18.5184,62507.0138
2012-04-16 14:30:00,31.73,31.79,31.71,31.77,60711.48019301986,18.5184,18.5534,18.5067,18.5417,60711.4802
2012-04-16 14:35:00,31.76,31.81,31.73,31.74,45000.56110425317,18.5359,18.565,18.5184,18.5242,45000.5611
2012-04-16 14:40:00,31.73,31.75,31.7,31.71,50836.04533722365,18.5184,18.53,18.5008,18.5067,50836.0453
2012-04-16 14:45:00,31.71,31.72,31.68,31.71,29514.08371675457,18.5067,18.5125,18.4892,18.5067,29514.0837
2012-04-16 14:50:00,31.71,31.74,31.69,31.7,47020.53641566603,18.5067,18.5242,18.495,18.5008,47020.5364
2012-04-16 14:55:00,31.69,31.7,31.63,31.67,70699.13589945012,18.495,18.5008,18.46,18.4833,70699.1359
2012-04-16 15:00:00,31.67,31.69,31.62,31.63,41633.93558523173,18.4833,18.495,18.4542,18.46,41633.9356
2012-04-16 15:05:00,31.63,31.67,31.61,31.65,56222.64616765795,18.46,18.4833,18.4483,18.4717,56222.6462
2012-04-16 15:10:00,31.65,31.71,31.65,31.71,42531.70239030412,18.4717,18.5067,18.4717,18.5067,42531.7024
2012-04-16 15:15:00,31.71,31.71,31.66,31.67,36583.99730669958,18.5067,18.5067,18.4775,18.4833,36583.9973
2012-04-16 15:20:00,31.68,31.69,31.63,31.65,64414.76826394344,18.4892,18.495,18.46,18.4717,64414.7683
2012-04-16 15:25:00,31.64,31.66,31.61,31.64,83380.09202109752,18.4658,18.4775,18.4483,18.4658,83380.092
2012-04-16 15:30:00,31.64,31.72,31.63,31.68,96397.71069464706,18.4658,18.5125,18.46,18.4892,96397.7107
2012-04-16 15:35:00,31.68,31.73,31.68,31.71,98305.46515542587,18.4892,18.5184,18.4892,18.5067,98305.4652
2012-04-16 15:40:00,31.7,31.73,31.68,31.72,78554.59544383346,18.5008,18.5184,18.4892,18.5125,78554.5954
2012-04-16 15:45:00,31.72,31.73,31.67,31.67,99427.67366176636,18.5125,18.5184,18.4833,18.4833,99427.6737
2012-04-16 15:50:00,31.67,31.7,31.63,31.64,115811.91785433731,18.4833,18.5008,18.46,18.4658,115811.9179
2012-04-16 15:55:00,31.64,31.68,31.63,31.63,287173.1567725283,18.4658,18.4892,18.46,18.46,287173.1568
2012-04-17 09:30:00,31.77,32.11,31.77,32.09,234429.35697452584,18.5417,18.7401,18.5417,18.7285,234429.357
2012-04-17 09:35:00,32.09,32.2,32.05,32.12,92357.76007182134,18.7285,18.7927,18.7051,18.746,92357.7601
2012-04-17 09:40:00,32.12,32.12,31.88,31.92,101447.6489731792,18.746,18.746,18.6059,18.6292,101447.649
2012-04-17 09:45:00,31.92,31.92,31.84,31.91,63068.11805633486,18.6292,18.6292,18.5826,18.6234,63068.1181
2012-04-17 09:50:00,31.9,32.01,31.89,31.93,50611.60363595556,18.6176,18.6818,18.6117,18.6351,50611.6036
2012-04-17 09:55:00,31.94,32.0,31.92,31.94,44439.45685108293,18.6409,18.6759,18.6292,18.6409,44439.4569
2012-04-17 10:00:00,31.94,31.95,31.79,31.87,74963.52822354394,18.6409,18.6468,18.5534,18.6001,74963.5282
2012-04-17 10:05:00,31.87,31.97,31.87,31.94,81921.22096285489,18.6001,18.6584,18.6001,18.6409,81921.221
2012-04-17 10:10:00,31.93,32.05,31.93,32.04,78891.2579957356,18.6351,18.7051,18.6351,18.6993,78891.258
2012-04-17 10:15:00,32.04,32.17,32.03,32.16,102906.52003142184,18.6993,18.7751,18.6934,18.7693,102906.52
2012-04-17 10:20:00,32.17,32.21,32.12,32.2,81360.11670968466,18.7751,18.7985,18.746,18.7927,81360.1167
2012-04-17 10:25:00,32.2,32.21,32.11,32.16,79115.6996970037,18.7927,18.7985,18.7401,18.7693,79115.6997
2012-04-17 10:30:00,32.16,32.21,32.14,32.14,53304.90405117271,18.7693,18.7985,18.7576,18.7576,53304.9041
2012-04-17 10:35:00,32.14,32.17,32.07,32.08,82818.98776792728,18.7576,18.7751,18.7168,18.7226,82818.9878
2012-04-17 10:40:00,32.08,32.21,32.07,32.18,88205.58859836157,18.7226,18.7985,18.7168,18.781,88205.5886
2012-04-17 10:45:00,32.18,32.26,32.18,32.26,107283.1332061497,18.781,18.8277,18.781,18.8277,107283.1332
2012-04-17 10:50:00,32.25,32.25,32.19,32.22,55661.54191448771,18.8218,18.8218,18.7868,18.8043,55661.5419
2012-04-17 10:55:00,32.22,32.24,32.18,32.18,56671.529570194136,18.8043,18.816,18.781,18.781,56671.5296
2012-04-17 11:00:00,32.19,32.24,32.19,32.23,121759.62293794188,18.7868,18.816,18.7868,18.8102,121759.6229
2012-04-17 11:05:00,32.23,32.25,32.2,32.24,45673.886208057454,18.8102,18.8218,18.7927,18.816,45673.8862
2012-04-17 11:10:00,32.23,32.28,32.21,32.23,56671.529570194136,18.8102,18.8393,18.7985,18.8102,56671.5296
2012-04-17 11:15:00,32.23,32.25,32.2,32.24,56222.64616765795,18.8102,18.8218,18.7927,18.816,56222.6462
2012-04-17 11:20:00,32.25,32.29,32.18,32.19,53529.3457524408,18.8218,18.8452,18.781,18.7868,53529.3458
2012-04-17 11:25:00,32.19,32.19,32.12,32.15,85961.17158568061,18.7868,18.7868,18.746,18.7635,85961.1716
2012-04-17 11:30:00,32.15,32.17,32.13,32.17,33217.37178767815,18.7635,18.7751,18.7518,18.7751,33217.3718
2012-04-17 11:35:00,32.18,32.21,32.17,32.2,33105.1509370441,18.781,18.7985,18.7751,18.7927,33105.1509
2012-04-17 11:40:00,32.2,32.21,32.18,32.2,38379.53091684435,18.7927,18.7985,18.781,18.7927,38379.5309
2012-04-17 11:45:00,32.2,32.21,32.14,32.17,139490.51733812143,18.7927,18.7985,18.7576,18.7751,139490.5173
2012-04-17 11:50:00,32.18,32.26,32.17,32.25,133655.03310515094,18.781,18.8277,18.7751,18.8218,133655.0331
2012-04-17 11:55:00,32.24,32.3,32.24,32.29,54651.55425878128,18.816,18.851,18.816,18.8452,54651.5543
2012-04-17 12:00:00,32.29,32.38,32.29,32.37,54651.55425878128,18.8452,18.8977,18.8452,18.8919,54651.5543
2012-04-17 12:05:00,32.36,32.37,32.32,32.36,32544.04668387386,18.886,18.8919,18.8627,18.886,32544.0467
2012-04-17 12:10:00,32.35,32.36,32.32,32.33,36808.43900796768,18.8802,18.886,18.8627,18.8685,36808.439
2012-04-17 12:15:00,32.32,32.35,32.28,32.35,46347.21131186174,18.8627,18.8802,18.8393,18.8802,46347.2113
2012-04-17 12:20:00,32.35,32.37,32.3,32.35,96285.489844013,18.8802,18.8919,18.851,18.8802,96285.4898
2012-04-17 12:25:00,32.35,32.36,32.34,32.34,69913.58994501177,18.8802,18.886,18.8744,18.8744,69913.5899
2012-04-17 12:30:00,32.35,32.36,32.32,32.34,135899.45011783188,18.8802,18.886,18.8627,18.8744,135899.4501
2012-04-17 12:35:00,32.34,32.36,32.32,32.35,30299.629671192903,18.8744,18.886,18.8627,18.8802,30299.6297
2012-04-17 12:40:00,32.36,32.36,32.34,32.35,34564.02199528672,18.886,18.886,18.8744,18.8802,34564.022
2012-04-17 12:45:00,32.35,32.36,32.3,32.3,48479.40747390865,18.8802,18.886,18.851,18.851,48479.4075
2012-04-17 12:50:00,32.3,32.32,32.28,32.32,50836.04533722365,18.851,18.8627,18.8393,18.8627,50836.0453
2012-04-17 12:55:00,32.32,32.32,32.29,32.3,23454.15778251599,18.8627,18.8627,18.8452,18.851,23454.1578
2012-04-17 13:00:00,32.3,32.3,32.28,32.28,47806.08237010436,18.851,18.851,18.8393,18.8393,47806.0824
2012-04-17 13:05:00,32.28,32.28,32.28,32.28,24127.48288632028,18.8393,18.8393,18.8393,18.8393,24127.4829
2012-04-17 13:10:00,32.28,32.31,32.28,32.31,26933.00415217147,18.8393,18.8569,18.8393,18.8569,26933.0042
2012-04-17 13:15:00,32.31,32.35,32.31,32.35,37369.54326113792,18.8569,18.8802,18.8569,18.8802,37369.5433
2012-04-17 13:20:00,32.35,32.37,32.32,32.37,143754.90966221524,18.8802,18.8919,18.8627,18.8919,143754.9097
2012-04-17 13:25:00,32.37,32.37,32.35,32.37,28952.97946358433,18.8919,18.8919,18.8802,18.8919,28952.9795
2012-04-17 13:30:00,32.37,32.37,32.32,32.32,30636.29222309505,18.8919,18.8919,18.8627,18.8627,30636.2922
2012-04-17 13:35:00,32.32,32.34,32.31,32.32,24239.703736954325,18.8627,18.8744,18.8569,18.8627,24239.7037
2012-04-17 13:40:00,32.32,32.34,32.29,32.32,37032.880709235775,18.8627,18.8744,18.8452,18.8627,37032.8807
2012-04-17 13:45:00,32.31,32.32,32.29,32.29,18067.556952081697,18.8569,18.8627,18.8452,18.8452,18067.557
2012-04-17 13:50:00,32.29,32.32,32.29,32.32,51509.37044102794,18.8452,18.8627,18.8452,18.8627,51509.3704
2012-04-17 13:55:00,32.32,32.36,32.3,32.3,53641.56660307485,18.8627,18.886,18.851,18.851,53641.5666
2012-04-17 14:00:00,32.3,32.33,32.29,32.3,125462.91100886544,18.851,18.8685,18.8452,18.851,125462.911
2012-04-17 14:05:00,32.3,32.32,32.3,32.32,21546.403321737176,18.851,18.8627,18.851,18.8627,21546.4033
2012-04-17 14:10:00,32.31,32.33,32.31,32.31,36022.89305352934,18.8569,18.8685,18.8569,18.8569,36022.8931
2012-04-17 14:15:00,32.31,32.32,32.3,32.32,28616.31691168219,18.8569,18.8627,18.851,18.8627,28616.3169
2012-04-17 14:20:00,32.32,32.32,32.3,32.31,49377.17427898103,18.8627,18.8627,18.851,18.8569,49377.1743
2012-04-17 14:25:00,32.31,32.33,32.3,32.33,24015.262035686228,18.8569,18.8685,18.851,18.8685,24015.262
2012-04-17 14:30:00,32.33,32.35,32.32,32.35,43878.352597912686,18.8685,18.8802,18.8627,18.8802,43878.3526
2012-04-17 14:35:00,32.35,32.36,32.33,32.36,37593.984962406015,18.8802,18.886,18.8685,18.886,37593.985
2012-04-17 14:40:00,32.36,32.36,32.3,32.31,59589.271686679385,18.886,18.886,18.851,18.8569,59589.2717
2012-04-17 14:45:00,32.31,32.32,32.28,32.28,105487.59959600492,18.8569,18.8627,18.8393,18.8393,105487.5996
2012-04-17 14:50:00,32.28,32.28,32.26,32.26,54875.995960049375,18.8393,18.8393,18.8277,18.8277,54875.996
2012-04-17 14:55:00,32.27,32.29,32.26,32.29,38042.8683649422,18.8335,18.8452,18.8277,18.8452,38042.8684
2012-04-17 15:00:00,32.29,32.29,32.27,32.29,43429.4691953765,18.8452,18.8452,18.8335,18.8452,43429.4692
2012-04-17 15:05:00,32.3,32.31,32.27,32.31,144316.01391538547,18.851,18.8569,18.8335,18.8569,144316.0139
2012-04-17 15:10:00,32.31,32.31,32.28,32.3,37930.64751430816,18.8569,18.8569,18.8393,18.851,37930.6475
2012-04-17 15:15:00,32.3,32.31,32.29,32.3,49938.27853215127,18.851,18.8569,18.8452,18.851,49938.2785
2012-04-17 15:20:00,32.31,32.34,32.28,32.33,68566.93973740321,18.8569,18.8744,18.8393,18.8685,68566.9397
2012-04-17 15:25:00,32.33,32.38,32.33,32.38,104814.27449220064,18.8685,18.8977,18.8685,18.8977,104814.2745
2012-04-17 15:30:00,32.38,32.38,32.34,32.36,102682.07833015372,18.8977,18.8977,18.8744,18.886,102682.0783
2012-04-17 15:35:00,32.36,32.39,32.36,32.36,115811.91785433731,18.886,18.9035,18.886,18.886,115811.9179
2012-04-17 15:40:00,32.36,32.38,32.34,32.38,146335.98922679832,18.886,18.8977,18.8744,18.8977,146335.9892
2012-04-17 15:45:00,32.38,32.41,32.35,32.36,162383.57086746718,18.8977,18.9152,18.8802,18.886,162383.5709
2012-04-17 15:50:00,32.36,32.43,32.35,32.38,229042.7561440916,18.886,18.9269,18.8802,18.8977,229042.7561
2012-04-17 15:55:00,32.39,32.4,32.34,32.34,529906.8566939738,18.9035,18.9094,18.8744,18.8744,529906.8567
2012-04-18 09:30:00,32.03,32.09,31.82,31.82,137133.87947480642,18.6934,18.7285,18.5709,18.5709,137133.8795
2012-04-18 09:35:00,31.83,31.95,31.8,31.85,98193.24430479182,18.5767,18.6468,18.5592,18.5884,98193.2443
2012-04-18 09:40:00,31.85,32.04,31.85,31.97,154864.77387498596,18.5884,18.6993,18.5884,18.6584,154864.7739
2012-04-18 09:45:00,31.96,31.97,31.83,31.92,66546.96442599034,18.6526,18.6584,18.5767,18.6292,66546.9644
2012-04-18 09:50:00,31.92,32.02,31.87,32.0,71484.68185388845,18.6292,18.6876,18.6001,18.6759,71484.6819
2012-04-18 09:55:00,32.02,32.08,32.01,32.04,48591.6283245427,18.6876,18.7226,18.6818,18.6993,48591.6283
2012-04-18 10:00:00,32.04,32.04,31.91,31.93,89440.0179553361,18.6993,18.6993,18.6234,18.6351,89440.018
2012-04-18 10:05:00,31.94,31.95,31.87,31.95,125687.35271013352,18.6409,18.6468,18.6001,18.6468,125687.3527
2012-04-18 10:10:00,31.95,31.97,31.87,31.95,107844.23745931992,18.6468,18.6584,18.6001,18.6468,107844.2375
2012-04-18 10:15:00,31.95,32.08,31.95,32.07,64975.87251711368,18.6468,18.7226,18.6468,18.7168,64975.8725
2012-04-18 10:20:00,32.07,32.1,32.0,32.04,139714.9590393895,18.7168,18.7343,18.6759,18.6993,139714.959
2012-04-18 10:25:00,32.03,32.06,32.01,32.01,76534.6201324206,18.6934,18.711,18.6818,18.6818,76534.6201
2012-04-18 10:30:00,32.01,32.04,31.99,32.03,42756.14409157221,18.6818,18.6993,18.6701,18.6934,42756.1441
2012-04-18 10:35:00,32.04,32.1,32.02,32.08,186286.6120525193,18.6993,18.7343,18.6876,18.7226,186286.6121
2012-04-18 10:40:00,32.08,32.17,32.07,32.17,38042.8683649422,18.7226,18.7751,18.7168,18.7751,38042.8684
2012-04-18 10:45:00,32.18,32.25,32.18,32.24,52743.79979800247,18.781,18.8218,18.781,18.816,52743.7998
2012-04-18 10:50:00,32.24,32.24,32.19,32.22,90562.22646167658,18.816,18.816,18.7868,18.8043,90562.2265
2012-04-18 10:55:00,32.22,32.28,32.21,32.28,83267.87117046346,18.8043,18.8393,18.7985,18.8393,83267.8712
2012-04-18 11:00:00,32.28,32.3,32.27,32.28,107619.79575805184,18.8393,18.851,18.8335,18.8393,107619.7958
2012-04-18 11:05:00,32.28,32.28,32.15,32.21,220177.3089440018,18.8393,18.8393,18.7635,18.7985,220177.3089
2012-04-18 11:10:00,32.21,32.22,32.12,32.13,99876.55706430254,18.7985,18.8043,18.746,18.7518,99876.5571
2012-04-18 11:15:00,32.12,32.18,32.08,32.17,114801.9301986309,18.746,18.781,18.7226,18.7751,114801.9302
2012-04-18 11:20:00,32.17,32.17,32.12,32.12,82931.20861856133,18.7751,18.7751,18.746,18.746,82931.2086
2012-04-18 11:25:00,32.12,32.13,32.08,32.1,34451.80114465267,18.746,18.7518,18.7226,18.7343,34451.8011
2012-04-18 11:30:00,32.11,32.12,32.03,32.04,110986.42127707328,18.7401,18.746,18.6934,18.6993,110986.4213
2012-04-18 11:35:00,32.04,32.04,31.98,32.02,57008.19212209628,18.6993,18.6993,18.6643,18.6876,57008.1921
2012-04-18 11:40:00,32.02,32.09,32.01,32.06,57457.07552463248,18.6876,18.7285,18.6818,18.711,57457.0755
2012-04-18 11:45:00,32.07,32.11,32.04,32.08,54090.45000561104,18.7168,18.7401,18.6993,18.7226,54090.45
2012-04-18 11:50:00,32.09,32.13,32.05,32.12,23117.495230613848,18.7285,18.7518,18.7051,18.746,23117.4952
2012-04-18 11:55:00,32.12,32.15,32.1,32.12,35798.45135226125,18.746,18.7635,18.7343,18.746,35798.4514
2012-04-18 12:00:00,32.12,32.12,32.1,32.11,10099.876557064305,18.746,18.746,18.7343,18.7401,10099.8766
2012-04-18 12:05:00,32.1,32.12,32.05,32.06,46459.43216249579,18.7343,18.746,18.7051,18.711,46459.4322
2012-04-18 12:10:00,32.06,32.07,32.03,32.05,15374.256536864548,18.711,18.7168,18.6934,18.7051,15374.2565
2012-04-18 12:15:00,32.04,32.08,32.04,32.06,32319.604982605768,18.6993,18.7226,18.6993,18.711,32319.605
2012-04-18 12:20:00,32.06,32.08,32.04,32.07,23678.599483784084,18.711,18.7226,18.6993,18.7168,23678.5995
2012-04-18 12:25:00,32.06,32.07,32.01,32.02,23566.37863315004,18.711,18.7168,18.6818,18.6876,23566.3786
2012-04-18 12:30:00,32.01,32.02,31.98,31.98,14364.26888115812,18.6818,18.6876,18.6643,18.6643,14364.2689
2012-04-18 12:35:00,31.99,32.02,31.99,32.02,13242.06037481764,18.6701,18.6876,18.6701,18.6876,13242.0604
2012-04-18 12:40:00,32.01,32.02,32.0,32.01,5947.705083604534,18.6818,18.6876,18.6759,18.6818,5947.7051
2012-04-18 12:45:00,32.02,32.03,31.96,31.96,21097.519919200982,18.6876,18.6934,18.6526,18.6526,21097.5199
2012-04-18 12:50:00,31.97,31.99,31.96,31.99,27157.445853439567,18.6584,18.6701,18.6526,18.6701,27157.4459
2012-04-18 12:55:00,31.98,31.99,31.96,31.98,6172.146784872629,18.6643,18.6701,18.6526,18.6643,6172.1468
2012-04-18 13:00:00,31.98,31.99,31.95,31.98,47469.41981820222,18.6643,18.6701,18.6468,18.6643,47469.4198
2012-04-18 13:05:00,31.98,32.04,31.97,32.04,29401.86286612052,18.6643,18.6993,18.6584,18.6993,29401.8629
2012-04-18 13:10:00,32.03,32.04,32.03,32.04,11222.08506340478,18.6934,18.6993,18.6934,18.6993,11222.0851
2012-04-18 13:15:00,32.04,32.04,31.99,32.0,19414.207159690268,18.6993,18.6993,18.6701,18.6759,19414.2072
2012-04-18 13:20:00,32.0,32.02,31.99,32.0,26933.00415217147,18.6759,18.6876,18.6701,18.6759,26933.0042
2012-04-18 13:25:00,32.0,32.01,31.96,31.96,29962.967119290763,18.6759,18.6818,18.6526,18.6526,29962.9671
2012-04-18 13:30:00,31.96,31.99,31.93,31.94,21770.84502300528,18.6526,18.6701,18.6351,18.6409,21770.845
2012-04-18 13:35:00,31.93,31.94,31.87,31.88,32319.604982605768,18.6351,18.6409,18.6001,18.6059,32319.605
2012-04-18 13:40:00,31.88,31.91,31.88,31.9,31421.838177533384,18.6059,18.6234,18.6059,18.6176,31421.8382
2012-04-18 13:45:00,31.9,31.92,31.89,31.92,37145.10155986982,18.6176,18.6292,18.6117,18.6292,37145.1016
2012-04-18 13:50:00,31.93,31.95,31.9,31.95,34002.917742116486,18.6351,18.6468,18.6176,18.6468,34002.9177
2012-04-18 13:55:00,31.94,31.95,31.87,31.89,65649.19762091797,18.6409,18.6468,18.6001,18.6117,65649.1976
2012-04-18 14:00:00,31.89,31.93,31.88,31.93,42307.26068903602,18.6117,18.6351,18.6059,18.6351,42307.2607
2012-04-18 14:05:00,31.93,31.94,31.91,31.92,21995.28672427337,18.6351,18.6409,18.6234,18.6292,21995.2867
2012-04-18 14:10:00,31.92,31.94,31.9,31.91,33217.37178767815,18.6292,18.6409,18.6176,18.6234,33217.3718
2012-04-18 14:15:00,31.91,31.96,31.9,31.96,53641.56660307485,18.6234,18.6526,18.6176,18.6526,53641.5666
2012-04-18 14:20:00,31.96,32.04,31.95,32.01,75749.07417798227,18.6526,18.6993,18.6468,18.6818,75749.0742
2012-04-18 14:25:00,32.0,32.03,31.95,31.95,65312.53506901582,18.6759,18.6934,18.6468,18.6468,65312.5351
2012-04-18 14:30:00,31.95,31.98,31.95,31.98,53866.00830434294,18.6468,18.6643,18.6468,18.6643,53866.0083
2012-04-18 14:35:00,31.98,31.99,31.95,31.96,46459.43216249579,18.6643,18.6701,18.6468,18.6526,46459.4322
2012-04-18 14:40:00,31.95,32.0,31.95,31.98,47693.86151947032,18.6468,18.6759,18.6468,18.6643,47693.8615
2012-04-18 14:45:00,31.99,32.02,31.95,31.95,82257.88351475704,18.6701,18.6876,18.6468,18.6468,82257.8835
2012-04-18 14:50:00,31.96,32.0,31.95,31.97,56783.75042082819,18.6526,18.6759,18.6468,18.6584,56783.7504
2012-04-18 14:55:00,31.97,31.99,31.96,31.98,46010.5487599596,18.6584,18.6701,18.6526,18.6643,46010.5488
2012-04-18 15:00:00,31.98,32.05,31.98,32.05,120076.31017843114,18.6643,18.7051,18.6643,18.7051,120076.3102
2012-04-18 15:05:00,32.04,32.06,32.0,32.01,74514.64482100774,18.6993,18.711,18.6759,18.6818,74514.6448
2012-04-18 15:10:00,32.01,32.03,31.98,32.01,61609.24699809224,18.6818,18.6934,18.6643,18.6818,61609.247
2012-04-18 15:15:00,32.01,32.02,31.96,31.98,56895.97127146224,18.6818,18.6876,18.6526,18.6643,56895.9713
2012-04-18 15:20:00,31.98,32.01,31.96,32.01,86185.6132869487,18.6643,18.6818,18.6526,18.6818,86185.6133
2012-04-18 15:25:00,32.01,32.02,31.93,31.94,248681.40500504992,18.6818,18.6876,18.6351,18.6409,248681.405
2012-04-18 15:30:00,31.93,32.0,31.93,32.0,72606.89036022892,18.6351,18.6759,18.6351,18.6759,72606.8904
2012-04-18 15:35:00,32.0,32.03,31.98,31.99,122208.50634047804,18.6759,18.6934,18.6643,18.6701,122208.5063
2012-04-18 15:40:00,31.99,32.02,31.97,32.01,107283.1332061497,18.6701,18.6876,18.6584,18.6818,107283.1332
2012-04-18 15:45:00,32.02,32.02,31.94,31.99,259005.7232633824,18.6876,18.6876,18.6409,18.6701,259005.7233
2012-04-18 15:50:00,31.99,32.01,31.94,31.96,319380.54090450006,18.6701,18.6818,18.6409,18.6526,319380.5409
2012-04-18 15:55:00,31.96,31.98,31.9,31.9,1146672.6517787003,18.6526,18.6643,18.6176,18.6176,1146672.6518
2012-04-19 09:30:00,31.91,32.05,31.89,31.9,98081.02345415778,18.6234,18.7051,18.6117,18.6176,98081.0235
2012-04-19 09:35:00,31.9,32.04,31.84,31.84,107283.1332061497,18.6176,18.6993,18.5826,18.5826,107283.1332
2012-04-19 09:40:00,31.85,31.95,31.82,31.88,107058.6915048816,18.5884,18.6468,18.5709,18.6059,107058.6915
2012-04-19 09:45:00,31.9,31.98,31.89,31.94,113230.83828975425,18.6176,18.6643,18.6117,18.6409,113230.8383
2012-04-19 09:50:00,31.94,31.96,31.87,31.93,92806.64347435754,18.6409,18.6526,18.6001,18.6351,92806.6435
2012-04-19 09:55:00,31.93,32.04,31.87,31.99,94602.1770845023,18.6351,18.6993,18.6001,18.6701,94602.1771
2012-04-19 10:00:00,32.01,32.01,31.74,31.76,254516.8892380204,18.6818,18.6818,18.5242,18.5359,254516.8892
2012-04-19 10:05:00,31.75,31.76,31.58,31.6,180451.12781954888,18.53,18.5359,18.4308,18.4425,180451.1278
2012-04-19 10:10:00,31.59,31.63,31.53,31.55,233419.36931881943,18.4366,18.46,18.4016,18.4133,233419.3693
2012-04-19 10:15:00,31.55,31.61,31.46,31.6,162608.01256873526,18.4133,18.4483,18.3608,18.4425,162608.0126
2012-04-19 10:20:00,31.61,31.7,31.59,31.7,93143.30602625968,18.4483,18.5008,18.4366,18.5008,93143.306
2012-04-19 10:25:00,31.7,31.7,31.55,31.56,91235.55156548086,18.5008,18.5008,18.4133,18.4191,91235.5516
2012-04-19 10:30:00,31.56,31.65,31.53,31.64,160363.5955560543,18.4191,18.4717,18.4016,18.4658,160363.5956
2012-04-19 10:35:00,31.64,31.78,31.64,31.78,108742.00426439232,18.4658,18.5475,18.4658,18.5475,108742.0043
2012-04-19 10:40:00,31.78,31.93,31.78,31.87,148468.18538884525,18.5475,18.6351,18.5475,18.6001,148468.1854
2012-04-19 10:45:00,31.88,31.89,31.82,31.87,51397.14959039389,18.6059,18.6117,18.5709,18.6001,51397.1496
2012-04-19 10:50:00,31.87,31.87,31.79,31.83,78217.93289193131,18.6001,18.6001,18.5534,18.5767,78217.9329
2012-04-19 10:55:00,31.83,31.87,31.79,31.79,53192.68320053866,18.5767,18.6001,18.5534,18.5534,53192.6832
2012-04-19 11:00:00,31.8,31.82,31.77,31.8,59925.934238581525,18.5592,18.5709,18.5417,18.5592,59925.9342
2012-04-19 11:05:00,31.8,31.87,31.79,31.83,58467.0631803389,18.5592,18.6001,18.5534,18.5767,58467.0632
2012-04-19 11:10:00,31.83,31.83,31.73,31.77,101672.0906744473,18.5767,18.5767,18.5184,18.5417,101672.0907
2012-04-19 11:15:00,31.77,31.82,31.74,31.74,49489.39512961508,18.5417,18.5709,18.5242,18.5242,49489.3951
2012-04-19 11:20:00,31.73,31.74,31.65,31.67,101335.42812254516,18.5184,18.5242,18.4717,18.4833,101335.4281
2012-04-19 11:25:00,31.67,31.67,31.58,31.59,57120.41297273033,18.4833,18.4833,18.4308,18.4366,57120.413
2012-04-19 11:30:00,31.6,31.61,31.51,31.53,115138.59275053303,18.4425,18.4483,18.39,18.4016,115138.5928
2012-04-19 11:35:00,31.53,31.61,31.53,31.61,71821.34440579059,18.4016,18.4483,18.4016,18.4483,71821.3444
2012-04-19 11:40:00,31.61,31.68,31.61,31.67,49152.73257771294,18.4483,18.4892,18.4483,18.4833,49152.7326
2012-04-19 11:45:00,31.67,31.73,31.66,31.73,59589.271686679385,18.4833,18.5184,18.4775,18.5184,59589.2717
2012-04-19 11:50:00,31.72,31.78,31.72,31.78,40623.9479295253,18.5125,18.5475,18.5125,18.5475,40623.9479
2012-04-19 11:55:00,31.78,31.79,31.76,31.76,39277.29772191673,18.5475,18.5534,18.5359,18.5359,39277.2977
2012-04-19 12:00:00,31.75,31.75,31.61,31.62,66546.96442599034,18.53,18.53,18.4483,18.4542,66546.9644
2012-04-19 12:05:00,31.63,31.63,31.51,31.51,93928.851980698,18.46,18.46,18.39,18.39,93928.852
2012-04-19 12:10:00,31.52,31.55,31.49,31.55,69352.48569184155,18.3958,18.4133,18.3783,18.4133,69352.4857
2012-04-19 12:15:00,31.54,31.54,31.49,31.5,59589.271686679385,18.4075,18.4075,18.3783,18.3841,59589.2717
2012-04-19 12:20:00,31.51,31.56,31.49,31.49,41746.156435865785,18.39,18.4191,18.3783,18.3783,41746.1564
2012-04-19 12:25:00,31.5,31.54,31.5,31.52,39389.518572550776,18.3841,18.4075,18.3841,18.3958,39389.5186
2012-04-19 12:30:00,31.52,31.54,31.48,31.52,52182.69554483223,18.3958,18.4075,18.3724,18.3958,52182.6955
2012-04-19 12:35:00,31.52,31.55,31.49,31.52,69913.58994501177,18.3958,18.4133,18.3783,18.3958,69913.5899
2012-04-19 12:40:00,31.52,31.53,31.49,31.51,86073.39243631467,18.3958,18.4016,18.3783,18.39,86073.3924
2012-04-19 12:45:00,31.51,31.54,31.51,31.52,52294.91639546627,18.39,18.4075,18.39,18.3958,52294.9164
2012-04-19 12:50:00,31.53,31.53,31.48,31.51,55212.65851195152,18.4016,18.4016,18.3724,18.39,55212.6585
2012-04-19 12:55:00,31.5,31.52,31.49,31.51,57344.85467399842,18.3841,18.3958,18.3783,18.39,57344.8547
2012-04-19 13:00:00,31.51,31.58,31.49,31.55,56334.867018292,18.39,18.4308,18.3783,18.4133,56334.867
2012-04-19 13:05:00,31.55,31.58,31.55,31.58,41858.37728649983,18.4133,18.4308,18.4133,18.4308,41858.3773
2012-04-19 13:10:00,31.58,31.59,31.47,31.48,88654.47200089776,18.4308,18.4366,18.3666,18.3724,88654.472
2012-04-19 13:15:00,31.48,31.53,31.46,31.47,133991.69565705306,18.3724,18.4016,18.3608,18.3666,133991.6957
2012-04-19 13:20:00,31.47,31.5,31.44,31.48,103243.18258332396,18.3666,18.3841,18.3491,18.3724,103243.1826
2012-04-19 13:25:00,31.48,31.51,31.46,31.5,50162.72023341936,18.3724,18.39,18.3608,18.3841,50162.7202
2012-04-19 13:30:00,31.51,31.57,31.5,31.56,38491.7517674784,18.39,18.425,18.3841,18.4191,38491.7518
2012-04-19 13:35:00,31.55,31.55,31.5,31.51,57344.85467399842,18.4133,18.4133,18.3841,18.39,57344.8547
2012-04-19 13:40:00,31.51,31.51,31.46,31.48,47244.97811693412,18.39,18.39,18.3608,18.3724,47244.9781
2012-04-19 13:45:00,31.48,31.53,31.48,31.52,35012.90539782291,18.3724,18.4016,18.3724,18.3958,35012.9054
2012-04-19 13:50:00,31.52,31.53,31.48,31.49,36247.33475479744,18.3958,18.4016,18.3724,18.3783,36247.3348
2012-04-19 13:55:00,31.49,31.52,31.46,31.46,77432.38693749298,18.3783,18.3958,18.3608,18.3608,77432.3869
2012-04-19 14:00:00,31.46,31.51,31.46,31.5,68791.3814386713,18.3608,18.39,18.3608,18.3841,68791.3814
2012-04-19 14:05:00,31.5,31.51,31.47,31.48,50387.161934687465,18.3841,18.39,18.3666,18.3724,50387.1619
2012-04-19 14:10:00,31.49,31.49,31.45,31.47,46796.094714397936,18.3783,18.3783,18.3549,18.3666,46796.0947
2012-04-19 14:15:00,31.48,31.48,31.43,31.45,43878.352597912686,18.3724,18.3724,18.3433,18.3549,43878.3526
2012-04-19 14:20:00,31.45,31.47,31.42,31.46,51509.37044102794,18.3549,18.3666,18.3374,18.3608,51509.3704
2012-04-19 14:25:00,31.46,31.46,31.37,31.37,87532.26349455728,18.3608,18.3608,18.3083,18.3083,87532.2635
2012-04-19 14:30:00,31.38,31.38,31.27,31.28,128492.87397598474,18.3141,18.3141,18.2499,18.2557,128492.874
2012-04-19 14:35:00,31.28,31.28,31.19,31.26,100998.76557064302,18.2557,18.2557,18.2032,18.2441,100998.7656
2012-04-19 14:40:00,31.26,31.31,31.22,31.31,213219.61620469083,18.2441,18.2732,18.2207,18.2732,213219.6162
2012-04-19 14:45:00,31.32,31.36,31.28,31.36,77320.16608685894,18.2791,18.3024,18.2557,18.3024,77320.1661
2012-04-19 14:50:00,31.36,31.37,31.31,31.34,86297.83413758276,18.3024,18.3083,18.2732,18.2907,86297.8341
2012-04-19 14:55:00,31.34,31.34,31.3,31.3,97519.91920098754,18.2907,18.2907,18.2674,18.2674,97519.9192
2012-04-19 15:00:00,31.3,31.35,31.3,31.34,78554.59544383346,18.2674,18.2966,18.2674,18.2907,78554.5954
2012-04-19 15:05:00,31.34,31.35,31.32,31.35,72494.66950959488,18.2907,18.2966,18.2791,18.2966,72494.6695
2012-04-19 15:10:00,31.35,31.36,31.31,31.33,95612.16474020873,18.2966,18.3024,18.2732,18.2849,95612.1647
2012-04-19 15:15:00,31.33,31.38,31.31,31.36,94489.95623386824,18.2849,18.3141,18.2732,18.3024,94489.9562
2012-04-19 15:20:00,31.35,31.37,31.32,31.33,76310.1784311525,18.2966,18.3083,18.2791,18.2849,76310.1784
2012-04-19 15:25:00,31.33,31.45,31.32,31.45,110200.87532263494,18.2849,18.3549,18.2791,18.3549,110200.8753
2012-04-19 15:30:00,31.44,31.45,31.39,31.41,125575.13185949948,18.3491,18.3549,18.3199,18.3316,125575.1319
2012-04-19 15:35:00,31.41,31.48,31.4,31.47,161934.68746493096,18.3316,18.3724,18.3258,18.3666,161934.6875
2012-04-19 15:40:00,31.46,31.53,31.46,31.53,133206.14970261473,18.3608,18.4016,18.3608,18.4016,133206.1497
2012-04-19 15:45:00,31.52,31.57,31.51,31.54,268881.1581191785,18.3958,18.425,18.39,18.4075,268881.1581
2012-04-19 15:50:00,31.54,31.54,31.43,31.47,262933.453035574,18.4075,18.4075,18.3433,18.3666,262933.453
2012-04-19 15:55:00,31.47,31.53,31.45,31.52,510380.4286836494,18.3666,18.4016,18.3549,18.3958,510380.4287
2012-04-20 09:30:00,31.87,31.87,31.73,31.86,1179553.3610144765,18.6001,18.6001,18.5184,18.5942,1179553.361
2012-04-20 09:35:00,31.84,31.97,31.79,31.9,413197.172034564,18.5826,18.6584,18.5534,18.6176,413197.172
2012-04-20 09:40:00,31.89,31.9,31.71,31.71,258107.95645831,18.6117,18.6176,18.5067,18.5067,258107.9565
2012-04-20 09:45:00,31.72,31.72,31.54,31.56,221523.95915161035,18.5125,18.5125,18.4075,18.4191,221523.9592
2012-04-20 09:50:00,31.57,31.6,31.43,31.44,221636.1800022444,18.425,18.4425,18.3433,18.3491,221636.18
2012-04-20 09:55:00,31.43,31.43,31.31,31.37,302659.6341600269,18.3433,18.3433,18.2732,18.3083,302659.6342
2012-04-20 10:00:00,31.37,31.39,31.27,31.36,149141.51049264954,18.3083,18.3199,18.2499,18.3024,149141.5105
2012-04-20 10:05:00,31.35,31.45,31.3,31.4,100549.88216810682,18.2966,18.3549,18.2674,18.3258,100549.8822
2012-04-20 10:10:00,31.4,31.41,31.36,31.37,71821.34440579059,18.3258,18.3316,18.3024,18.3083,71821.3444
2012-04-20 10:15:00,31.37,31.44,31.35,31.42,98642.12770732802,18.3083,18.3491,18.2966,18.3374,98642.1277
2012-04-20 10:20:00,31.42,31.44,31.34,31.37,159690.27045225003,18.3374,18.3491,18.2907,18.3083,159690.2705
2012-04-20 10:25:00,31.37,31.48,31.37,31.46,144203.79306475143,18.3083,18.3724,18.3083,18.3608,144203.7931
2012-04-20 10:30:00,31.46,31.54,31.45,31.5,58691.504881607,18.3608,18.4075,18.3549,18.3841,58691.5049
2012-04-20 10:35:00,31.5,31.59,31.49,31.59,58691.504881607,18.3841,18.4366,18.3783,18.4366,58691.5049
2012-04-20 10:40:00,31.59,31.59,31.51,31.53,65200.31421838177,18.4366,18.4366,18.39,18.4016,65200.3142
2012-04-20 10:45:00,31.53,31.53,31.47,31.5,55324.87936258557,18.4016,18.4016,18.3666,18.3841,55324.8794
2012-04-20 10:50:00,31.5,31.5,31.37,31.38,99764.33621366847,18.3841,18.3841,18.3083,18.3141,99764.3362
2012-04-20 10:55:00,31.38,31.43,31.37,31.43,69576.92739310964,18.3141,18.3433,18.3083,18.3433,69576.9274
2012-04-20 11:00:00,31.43,31.44,31.31,31.31,81135.67500841655,18.3433,18.3491,18.2732,18.2732,81135.675
2012-04-20 11:05:00,31.32,31.33,31.3,31.3,62731.45550443272,18.2791,18.2849,18.2674,18.2674,62731.4555
2012-04-20 11:10:00,31.3,31.37,31.25,31.36,79564.58309953989,18.2674,18.3083,18.2382,18.3024,79564.5831
2012-04-20 11:15:00,31.36,31.41,31.35,31.36,58354.84232970486,18.3024,18.3316,18.2966,18.3024,58354.8423
2012-04-20 11:20:00,31.37,31.37,31.29,31.29,39165.07687128268,18.3083,18.3083,18.2616,18.2616,39165.0769
2012-04-20 11:25:00,31.3,31.32,31.27,31.32,98417.68600605991,18.2674,18.2791,18.2499,18.2791,98417.686
2012-04-20 11:30:00,31.32,31.33,31.3,31.31,68679.16058803725,18.2791,18.2849,18.2674,18.2732,68679.1606
2012-04-20 11:35:00,31.31,31.33,31.27,31.28,47581.64066883627,18.2732,18.2849,18.2499,18.2557,47581.6407
2012-04-20 11:40:00,31.28,31.29,31.27,31.29,20311.97396476265,18.2557,18.2616,18.2499,18.2616,20311.974
2012-04-20 11:45:00,31.29,31.31,31.29,31.31,32768.48838514196,18.2616,18.2732,18.2616,18.2732,32768.4884
2012-04-20 11:50:00,31.3,31.33,31.3,31.33,28055.21265851195,18.2674,18.2849,18.2674,18.2849,28055.2127
2012-04-20 11:55:00,31.33,31.36,31.33,31.35,67781.39378296486,18.2849,18.3024,18.2849,18.2966,67781.3938
2012-04-20 12:00:00,31.35,31.41,31.35,31.41,99315.4528111323,18.2966,18.3316,18.2966,18.3316,99315.4528
2012-04-20 12:05:00,31.41,31.41,31.38,31.39,41521.714734597685,18.3316,18.3316,18.3141,18.3199,41521.7147
2012-04-20 12:10:00,31.39,31.44,31.38,31.44,68903.60228930535,18.3199,18.3491,18.3141,18.3491,68903.6023
2012-04-20 12:15:00,31.43,31.46,31.4,31.46,43429.4691953765,18.3433,18.3608,18.3258,18.3608,43429.4692
2012-04-20 12:20:00,31.45,31.47,31.43,31.45,57457.07552463248,18.3549,18.3666,18.3433,18.3549,57457.0755
2012-04-20 12:25:00,31.45,31.45,31.43,31.45,26259.679048367187,18.3549,18.3549,18.3433,18.3549,26259.679
2012-04-20 12:30:00,31.45,31.45,31.43,31.43,22668.611828077657,18.3549,18.3549,18.3433,18.3433,22668.6118
2012-04-20 12:35:00,31.43,31.44,31.43,31.43,16384.24419257098,18.3433,18.3491,18.3433,18.3433,16384.2442
2012-04-20 12:40:00,31.43,31.46,31.42,31.43,72606.89036022892,18.3433,18.3608,18.3374,18.3433,72606.8904
2012-04-20 12:45:00,31.44,31.45,31.4,31.42,50723.824486589605,18.3491,18.3549,18.3258,18.3374,50723.8245
2012-04-20 12:50:00,31.41,31.45,31.41,31.44,51733.81214229604,18.3316,18.3549,18.3316,18.3491,51733.8121
2012-04-20 12:55:00,31.45,31.45,31.4,31.42,52407.13724610032,18.3549,18.3549,18.3258,18.3374,52407.1372
2012-04-20 13:00:00,31.41,31.42,31.38,31.4,43092.80664347435,18.3316,18.3374,18.3141,18.3258,43092.8066
2012-04-20 13:05:00,31.39,31.41,31.38,31.39,65761.41847155201,18.3199,18.3316,18.3141,18.3199,65761.4185
2012-04-20 13:10:00,31.4,31.41,31.38,31.39,56895.97127146224,18.3258,18.3316,18.3141,18.3199,56895.9713
2012-04-20 13:15:00,31.39,31.41,31.38,31.41,48142.7449220065,18.3199,18.3316,18.3141,18.3316,48142.7449
2012-04-20 13:20:00,31.41,31.41,31.38,31.38,35574.00965099315,18.3316,18.3316,18.3141,18.3141,35574.0097
2012-04-20 13:25:00,31.38,31.38,31.34,31.36,133542.81225451687,18.3141,18.3141,18.2907,18.3024,133542.8123
2012-04-20 13:30:00,31.36,31.36,31.3,31.3,60150.37593984962,18.3024,18.3024,18.2674,18.2674,60150.3759
2012-04-20 13:35:00,31.31,31.33,31.3,31.32,21883.06587363932,18.2732,18.2849,18.2674,18.2791,21883.0659
2012-04-20 13:40:00,31.31,31.32,31.3,31.3,40175.06452698911,18.2732,18.2791,18.2674,18.2674,40175.0645
2012-04-20 13:45:00,31.3,31.3,31.26,31.28,57457.07552463248,18.2674,18.2674,18.2441,18.2557,57457.0755
2012-04-20 13:50:00,31.27,31.28,31.18,31.2,223431.7136123892,18.2499,18.2557,18.1974,18.209,223431.7136
2012-04-20 13:55:00,31.19,31.21,31.18,31.21,81921.22096285489,18.2032,18.2149,18.1974,18.2149,81921.221
2012-04-20 14:00:00,31.2,31.22,31.18,31.22,82706.76691729322,18.209,18.2207,18.1974,18.2207,82706.7669
2012-04-20 14:05:00,31.22,31.22,31.17,31.17,67332.51038042868,18.2207,18.2207,18.1915,18.1915,67332.5104
2012-04-20 14:10:00,31.15,31.22,31.15,31.21,54427.11255751318,18.1799,18.2207,18.1799,18.2149,54427.1126
2012-04-20 14:15:00,31.21,31.22,31.21,31.22,35910.67220289529,18.2149,18.2207,18.2149,18.2207,35910.6722
2012-04-20 14:20:00,31.22,31.24,31.21,31.22,52070.47469419818,18.2207,18.2324,18.2149,18.2207,52070.4747
2012-04-20 14:25:00,31.21,31.23,31.21,31.22,68679.16058803725,18.2149,18.2265,18.2149,18.2207,68679.1606
2012-04-20 14:30:00,31.21,31.22,31.21,31.21,24239.703736954325,18.2149,18.2207,18.2149,18.2149,24239.7037
2012-04-20 14:35:00,31.21,31.21,31.17,31.21,73953.5405678375,18.2149,18.2149,18.1915,18.2149,73953.5406
2012-04-20 14:40:00,31.21,31.21,31.2,31.21,44215.01514981483,18.2149,18.2149,18.209,18.2149,44215.0151
2012-04-20 14:45:00,31.21,31.21,31.18,31.2,52968.24149927056,18.2149,18.2149,18.1974,18.209,52968.2415
2012-04-20 14:50:00,31.19,31.21,31.18,31.2,87195.60094265515,18.2032,18.2149,18.1974,18.209,87195.6009
2012-04-20 14:55:00,31.19,31.21,31.16,31.19,78217.93289193131,18.2032,18.2149,18.1857,18.2032,78217.9329
2012-04-20 15:00:00,31.19,31.2,31.15,31.16,72943.55291213107,18.2032,18.209,18.1799,18.1857,72943.5529
2012-04-20 15:05:00,31.16,31.16,31.07,31.08,108517.56256312424,18.1857,18.1857,18.1332,18.139,108517.5626
2012-04-20 15:10:00,31.07,31.09,31.06,31.09,137246.10032544046,18.1332,18.1448,18.1273,18.1448,137246.1003
2012-04-20 15:15:00,31.09,31.12,31.08,31.12,140724.94669509595,18.1448,18.1623,18.139,18.1623,140724.9467
2012-04-20 15:20:00,31.11,31.15,31.08,31.12,302322.9716081248,18.1565,18.1799,18.139,18.1623,302322.9716
2012-04-20 15:25:00,31.11,31.14,31.09,31.12,133991.69565705306,18.1565,18.174,18.1448,18.1623,133991.6957
2012-04-20 15:30:00,31.12,31.16,31.11,31.14,127370.66546964426,18.1623,18.1857,18.1565,18.174,127370.6655
2012-04-20 15:35:00,31.14,31.18,31.12,31.18,125911.79441140164,18.174,18.1974,18.1623,18.1974,125911.7944
2012-04-20 15:40:00,31.18,31.18,31.13,31.14,184154.41589047245,18.1974,18.1974,18.1682,18.174,184154.4159
2012-04-20 15:45:00,31.14,31.17,31.14,31.14,251374.70542026707,18.174,18.1915,18.174,18.174,251374.7054
2012-04-20 15:50:00,31.14,31.16,31.13,31.14,276175.51341039164,18.174,18.1857,18.1682,18.174,276175.5134
2012-04-20 15:55:00,31.14,31.16,31.13,31.15,616092.4699809224,18.174,18.1857,18.1682,18.1799,616092.47
2012-04-23 09:30:00,30.69,30.81,30.56,30.71,262484.5696330378,17.9114,17.9814,17.8355,17.9231,262484.5696
2012-04-23 09:35:00,30.71,30.82,30.67,30.81,222421.7259566828,17.9231,17.9873,17.8997,17.9814,222421.726
2012-04-23 09:40:00,30.81,30.85,30.75,30.75,184154.41589047245,17.9814,18.0048,17.9464,17.9464,184154.4159
2012-04-23 09:45:00,30.75,30.78,30.69,30.76,144091.57221411736,17.9464,17.9639,17.9114,17.9522,144091.5722
2012-04-23 09:50:00,30.76,30.79,30.66,30.71,185164.4035461789,17.9522,17.9697,17.8939,17.9231,185164.4035
2012-04-23 09:55:00,30.71,30.91,30.7,30.86,195600.9426551453,17.9231,18.0398,17.9172,18.0106,195600.9427
2012-04-23 10:00:00,30.85,30.89,30.83,30.89,112445.2923353159,18.0048,18.0281,17.9931,18.0281,112445.2923
2012-04-23 10:05:00,30.88,30.89,30.76,30.76,121871.8437885759,18.0223,18.0281,17.9522,17.9522,121871.8438
2012-04-23 10:10:00,30.76,30.78,30.67,30.73,202895.2979463584,17.9522,17.9639,17.8997,17.9347,202895.2979
2012-04-23 10:15:00,30.72,30.73,30.58,30.65,178655.5942094041,17.9289,17.9347,17.8472,17.888,178655.5942
2012-04-23 10:20:00,30.65,30.75,30.62,30.75,223880.59701492536,17.888,17.9464,17.8705,17.9464,223880.597
2012-04-23 10:25:00,30.74,30.85,30.72,30.81,126136.23611266972,17.9406,18.0048,17.9289,17.9814,126136.2361
2012-04-23 10:30:00,30.81,30.89,30.8,30.89,182695.54483222985,17.9814,18.0281,17.9756,18.0281,182695.5448
2012-04-23 10:35:00,30.89,30.98,30.86,30.97,216025.137470542,18.0281,18.0806,18.0106,18.0748,216025.1375
2012-04-23 10:40:00,30.97,31.01,30.96,30.98,126360.67781393784,18.0748,18.0981,18.069,18.0806,126360.6778
2012-04-23 10:45:00,30.98,31.06,30.95,31.04,143867.13051284928,18.0806,18.1273,18.0631,18.1157,143867.1305
2012-04-23 10:50:00,31.04,31.1,30.98,31.1,127258.4446190102,18.1157,18.1507,18.0806,18.1507,127258.4446
2012-04-23 10:55:00,31.09,31.18,31.07,31.1,148131.5228369431,18.1448,18.1974,18.1332,18.1507,148131.5228
2012-04-23 11:00:00,31.09,31.18,31.07,31.16,224553.92211872965,18.1448,18.1974,18.1332,18.1857,224553.9221
2012-04-23 11:05:00,31.16,31.27,31.16,31.27,170800.13466502074,18.1857,18.2499,18.1857,18.2499,170800.1347
2012-04-23 11:10:00,31.26,31.32,31.23,31.31,153518.1236673774,18.2441,18.2791,18.2265,18.2732,153518.1237
2012-04-23 11:15:00,31.31,31.38,31.31,31.32,168892.38020424193,18.2732,18.3141,18.2732,18.2791,168892.3802
2012-04-23 11:20:00,31.31,31.35,31.29,31.29,79227.92054763775,18.2732,18.2966,18.2616,18.2616,79227.9205
2012-04-23 11:25:00,31.29,31.37,31.28,31.32,97295.47749971945,18.2616,18.3083,18.2557,18.2791,97295.4775
2012-04-23 11:30:00,31.32,31.38,31.31,31.38,64190.32656267534,18.2791,18.3141,18.2732,18.3141,64190.3266
2012-04-23 11:35:00,31.37,31.45,31.37,31.39,124565.14420379304,18.3083,18.3549,18.3083,18.3199,124565.1442
2012-04-23 11:40:00,31.39,31.42,31.3,31.3,99652.11536303443,18.3199,18.3374,18.2674,18.2674,99652.1154
2012-04-23 11:45:00,31.3,31.3,31.25,31.27,94938.83963640445,18.2674,18.2674,18.2382,18.2499,94938.8396
2012-04-23 11:50:00,31.27,31.32,31.27,31.32,55998.20446638985,18.2499,18.2791,18.2499,18.2791,55998.2045
2012-04-23 11:55:00,31.32,31.4,31.31,31.4,79115.6996970037,18.2791,18.3258,18.2732,18.3258,79115.6997
2012-04-23 12:00:00,31.39,31.44,31.38,31.43,76422.39928178655,18.3199,18.3491,18.3141,18.3433,76422.3993
2012-04-23 12:05:00,31.43,31.48,31.42,31.46,102569.85747951968,18.3433,18.3724,18.3374,18.3608,102569.8575
2012-04-23 12:10:00,31.46,31.46,31.4,31.42,77207.94523622488,18.3608,18.3608,18.3258,18.3374,77207.9452
2012-04-23 12:15:00,31.41,31.46,31.39,31.46,67669.17293233082,18.3316,18.3608,18.3199,18.3608,67669.1729
2012-04-23 12:20:00,31.46,31.49,31.42,31.43,237571.5407922792,18.3608,18.3783,18.3374,18.3433,237571.5408
2012-04-23 12:25:00,31.42,31.48,31.4,31.45,159578.04960161596,18.3374,18.3724,18.3258,18.3549,159578.0496
2012-04-23 12:30:00,31.45,31.46,31.42,31.42,53192.68320053866,18.3549,18.3608,18.3374,18.3374,53192.6832
2012-04-23 12:35:00,31.43,31.46,31.38,31.41,86746.71754011895,18.3433,18.3608,18.3141,18.3316,86746.7175
2012-04-23 12:40:00,31.4,31.43,31.38,31.39,63068.11805633486,18.3258,18.3433,18.3141,18.3199,63068.1181
2012-04-23 12:45:00,31.4,31.42,31.34,31.35,96734.3732465492,18.3258,18.3374,18.2907,18.2966,96734.3732
2012-04-23 12:50:00,31.35,31.38,31.35,31.37,88654.47200089776,18.2966,18.3141,18.2966,18.3083,88654.472
2012-04-23 12:55:00,31.37,31.41,31.37,31.41,37593.984962406015,18.3083,18.3316,18.3083,18.3316,37593.985
2012-04-23 13:00:00,31.41,31.41,31.39,31.39,47806.08237010436,18.3316,18.3316,18.3199,18.3199,47806.0824
2012-04-23 13:05:00,31.4,31.4,31.39,31.4,42195.03983840197,18.3258,18.3258,18.3199,18.3258,42195.0398
2012-04-23 13:10:00,31.39,31.4,31.38,31.38,87195.60094265515,18.3199,18.3258,18.3141,18.3141,87195.6009
2012-04-23 13:15:00,31.39,31.42,31.34,31.41,93031.08517562565,18.3199,18.3374,18.2907,18.3316,93031.0852
2012-04-23 13:20:00,31.41,31.49,31.41,31.49,61945.90954999439,18.3316,18.3783,18.3316,18.3783,61945.9095
2012-04-23 13:25:00,31.5,31.51,31.47,31.48,79676.80395017394,18.3841,18.39,18.3666,18.3724,79676.804
2012-04-23 13:30:00,31.49,31.54,31.47,31.54,114016.38424419257,18.3783,18.4075,18.3666,18.4075,114016.3842
2012-04-23 13:35:00,31.53,31.54,31.51,31.51,53978.229154976994,18.4016,18.4075,18.39,18.39,53978.2292
2012-04-23 13:40:00,31.51,31.54,31.5,31.53,124677.36505442712,18.39,18.4075,18.3841,18.4016,124677.3651
2012-04-23 13:45:00,31.52,31.55,31.48,31.55,84390.07967680394,18.3958,18.4133,18.3724,18.4133,84390.0797
2012-04-23 13:50:00,31.55,31.57,31.52,31.53,121310.73953540568,18.4133,18.425,18.3958,18.4016,121310.7395
2012-04-23 13:55:00,31.54,31.55,31.47,31.48,266636.7411064976,18.4075,18.4133,18.3666,18.3724,266636.7411
2012-04-23 14:00:00,31.47,31.48,31.38,31.42,268656.7164179104,18.3666,18.3724,18.3141,18.3374,268656.7164
2012-04-23 14:05:00,31.42,31.44,31.37,31.38,158792.50364717763,18.3374,18.3491,18.3083,18.3141,158792.5036
2012-04-23 14:10:00,31.38,31.39,31.34,31.38,122881.83144428236,18.3141,18.3199,18.2907,18.3141,122881.8314
2012-04-23 14:15:00,31.38,31.49,31.36,31.48,92245.5392211873,18.3141,18.3783,18.3024,18.3724,92245.5392
2012-04-23 14:20:00,31.49,31.54,31.46,31.5,151947.03175850073,18.3783,18.4075,18.3608,18.3841,151947.0318
2012-04-23 14:25:00,31.51,31.53,31.49,31.5,74290.20311973964,18.39,18.4016,18.3783,18.3841,74290.2031
2012-04-23 14:30:00,31.49,31.53,31.48,31.5,171810.12232072718,18.3783,18.4016,18.3724,18.3841,171810.1223
2012-04-23 14:35:00,31.49,31.51,31.48,31.49,94489.95623386824,18.3783,18.39,18.3724,18.3783,94489.9562
2012-04-23 14:40:00,31.48,31.49,31.42,31.43,89552.23880597015,18.3724,18.3783,18.3374,18.3433,89552.2388
2012-04-23 14:45:00,31.43,31.43,31.37,31.38,103355.40343395802,18.3433,18.3433,18.3083,18.3141,103355.4034
2012-04-23 14:50:00,31.38,31.43,31.36,31.43,78554.59544383346,18.3141,18.3433,18.3024,18.3433,78554.5954
2012-04-23 14:55:00,31.42,31.43,31.38,31.38,96061.04814274493,18.3374,18.3433,18.3141,18.3141,96061.0481
2012-04-23 15:00:00,31.39,31.45,31.38,31.45,94714.39793513634,18.3199,18.3549,18.3141,18.3549,94714.3979
2012-04-23 15:05:00,31.45,31.49,31.44,31.46,195376.50095387723,18.3549,18.3783,18.3491,18.3608,195376.501
2012-04-23 15:10:00,31.45,31.47,31.38,31.42,191224.32948041745,18.3549,18.3666,18.3141,18.3374,191224.3295
2012-04-23 15:15:00,31.42,31.52,31.4,31.52,164964.65043205026,18.3374,18.3958,18.3258,18.3958,164964.6504
2012-04-23 15:20:00,31.52,31.53,31.49,31.5,123779.59824935472,18.3958,18.4016,18.3783,18.3841,123779.5982
2012-04-23 15:25:00,31.51,31.57,31.5,31.56,154864.77387498596,18.39,18.425,18.3841,18.4191,154864.7739
2012-04-23 15:30:00,31.57,31.58,31.52,31.54,253843.5641342161,18.425,18.4308,18.3958,18.4075,253843.5641
2012-04-23 15:35:00,31.54,31.63,31.54,31.63,228481.6518909213,18.4075,18.46,18.4075,18.46,228481.6519
2012-04-23 15:40:00,31.63,31.63,31.56,31.56,356076.75906183367,18.46,18.46,18.4191,18.4191,356076.7591
2012-04-23 15:45:00,31.56,31.57,31.47,31.48,348221.2995174504,18.4191,18.425,18.3666,18.3724,348221.2995
2012-04-23 15:50:00,31.48,31.54,31.47,31.51,475367.5232858265,18.3724,18.4075,18.3666,18.39,475367.5233
2012-04-23 15:55:00,31.51,31.56,31.5,31.53,657501.9638648861,18.39,18.4191,18.3841,18.4016,657501.9639
2012-04-24 09:30:00,31.68,31.71,31.55,31.71,116148.58040623947,18.4892,18.5067,18.4133,18.5067,116148.5804
2012-04-24 09:35:00,31.7,31.89,31.61,31.88,128156.2114240826,18.5008,18.6117,18.4483,18.6059,128156.2114
2012-04-24 09:40:00,31.88,31.96,31.76,31.9,179216.69846257434,18.6059,18.6526,18.5359,18.6176,179216.6985
2012-04-24 09:45:00,31.9,32.03,31.88,31.99,179441.14016384244,18.6176,18.6934,18.6059,18.6701,179441.1402
2012-04-24 09:50:00,31.99,32.04,31.95,31.95,103467.62428459208,18.6701,18.6993,18.6468,18.6468,103467.6243
2012-04-24 09:55:00,31.95,32.04,31.89,31.99,234204.91527325776,18.6468,18.6993,18.6117,18.6701,234204.9153
2012-04-24 10:00:00,31.99,32.12,31.96,32.11,299966.3337448098,18.6701,18.746,18.6526,18.7401,299966.3337
2012-04-24 10:05:00,32.11,32.16,32.04,32.05,106609.8081023454,18.7401,18.7693,18.6993,18.7051,106609.8081
2012-04-24 10:10:00,32.05,32.07,31.99,31.99,35461.78880035911,18.7051,18.7168,18.6701,18.6701,35461.7888
2012-04-24 10:15:00,32.01,32.04,31.99,31.99,116148.58040623947,18.6818,18.6993,18.6701,18.6701,116148.5804
2012-04-24 10:20:00,31.99,32.08,31.98,32.08,104814.27449220064,18.6701,18.7226,18.6643,18.7226,104814.2745
2012-04-24 10:25:00,32.07,32.12,32.02,32.02,68566.93973740321,18.7168,18.746,18.6876,18.6876,68566.9397
2012-04-24 10:30:00,32.02,32.12,32.01,32.12,47132.75726630008,18.6876,18.746,18.6818,18.746,47132.7573
2012-04-24 10:35:00,32.12,32.16,32.09,32.1,139490.51733812143,18.746,18.7693,18.7285,18.7343,139490.5173
2012-04-24 10:40:00,32.09,32.16,32.06,32.16,68118.05633486701,18.7285,18.7693,18.711,18.7693,68118.0563
2012-04-24 10:45:00,32.16,32.17,32.1,32.1,58242.62147907081,18.7693,18.7751,18.7343,18.7343,58242.6215
2012-04-24 10:50:00,32.12,32.12,32.04,32.05,47806.08237010436,18.746,18.746,18.6993,18.7051,47806.0824
2012-04-24 10:55:00,32.05,32.16,32.05,32.12,54539.33340814723,18.7051,18.7693,18.7051,18.746,54539.3334
2012-04-24 11:00:00,32.12,32.18,32.08,32.08,48703.84917517674,18.746,18.781,18.7226,18.7226,48703.8492
2012-04-24 11:05:00,32.08,32.11,32.05,32.05,164852.42958141622,18.7226,18.7401,18.7051,18.7051,164852.4296
2012-04-24 11:10:00,32.06,32.1,32.05,32.1,154752.55302435192,18.711,18.7343,18.7051,18.7343,154752.553
2012-04-24 11:15:00,32.1,32.12,32.02,32.02,162046.90831556503,18.7343,18.746,18.6876,18.6876,162046.9083
2012-04-24 11:20:00,32.02,32.06,32.02,32.02,76197.95758051846,18.6876,18.711,18.6876,18.6876,76197.9576
2012-04-24 11:25:00,32.02,32.04,31.97,31.98,80125.68735271013,18.6876,18.6993,18.6584,18.6643,80125.6874
2012-04-24 11:30:00,31.98,32.0,31.96,31.97,119964.0893277971,18.6643,18.6759,18.6526,18.6584,119964.0893
2012-04-24 11:35:00,31.97,31.97,31.91,31.93,112108.62978341377,18.6584,18.6584,18.6234,18.6351,112108.6298
2012-04-24 11:40:00,31.92,31.92,31.86,31.87,127482.8863202783,18.6292,18.6292,18.5942,18.6001,127482.8863
2012-04-24 11:45:00,31.87,31.89,31.86,31.87,23566.37863315004,18.6001,18.6117,18.5942,18.6001,23566.3786
2012-04-24 11:50:00,31.87,31.91,31.87,31.9,46796.094714397936,18.6001,18.6234,18.6001,18.6176,46796.0947
2012-04-24 11:55:00,31.9,31.91,31.87,31.87,36022.89305352934,18.6176,18.6234,18.6001,18.6001,36022.8931
2012-04-24 12:00:00,31.89,31.92,31.87,31.92,73841.31971720346,18.6117,18.6292,18.6001,18.6292,73841.3197
2012-04-24 12:05:00,31.92,31.96,31.91,31.95,62619.234653798674,18.6292,18.6526,18.6234,18.6468,62619.2347
2012-04-24 12:10:00,31.94,31.95,31.91,31.93,28055.21265851195,18.6409,18.6468,18.6234,18.6351,28055.2127
2012-04-24 12:15:00,31.93,31.93,31.89,31.9,43317.24834474245,18.6351,18.6351,18.6117,18.6176,43317.2483
2012-04-24 12:20:00,31.9,31.95,31.9,31.95,21883.06587363932,18.6176,18.6468,18.6176,18.6468,21883.0659
2012-04-24 12:25:00,31.95,31.96,31.93,31.95,27494.10840534171,18.6468,18.6526,18.6351,18.6468,27494.1084
2012-04-24 12:30:00,31.95,31.98,31.92,31.94,56334.867018292,18.6468,18.6643,18.6292,18.6409,56334.867
2012-04-24 12:35:00,31.94,31.95,31.89,31.91,37593.984962406015,18.6409,18.6468,18.6117,18.6234,37593.985
2012-04-24 12:40:00,31.91,31.92,31.87,31.88,40623.9479295253,18.6234,18.6292,18.6001,18.6059,40623.9479
2012-04-24 12:45:00,31.89,31.9,31.86,31.89,23454.15778251599,18.6117,18.6176,18.5942,18.6117,23454.1578
2012-04-24 12:50:00,31.89,31.89,31.85,31.86,38491.7517674784,18.6117,18.6117,18.5884,18.5942,38491.7518
2012-04-24 12:55:00,31.86,31.87,31.84,31.84,30972.9547749972,18.5942,18.6001,18.5826,18.5826,30972.9548
2012-04-24 13:00:00,31.84,31.85,31.83,31.84,25361.9122432948,18.5826,18.5884,18.5767,18.5826,25361.9122
2012-04-24 13:05:00,31.84,31.84,31.8,31.8,62843.67635506677,18.5826,18.5826,18.5592,18.5592,62843.6764
2012-04-24 13:10:00,31.81,31.84,31.8,31.83,21770.84502300528,18.565,18.5826,18.5592,18.5767,21770.845
2012-04-24 13:15:00,31.83,31.83,31.79,31.81,101110.98642127706,18.5767,18.5767,18.5534,18.565,101110.9864
2012-04-24 13:20:00,31.81,31.83,31.79,31.81,84053.4171249018,18.565,18.5767,18.5534,18.565,84053.4171
2012-04-24 13:25:00,31.8,31.81,31.79,31.79,25698.574795196942,18.5592,18.565,18.5534,18.5534,25698.5748
2012-04-24 13:30:00,31.79,31.82,31.79,31.81,60935.92189428795,18.5534,18.5709,18.5534,18.565,60935.9219
2012-04-24 13:35:00,31.8,31.81,31.78,31.79,15710.919088766692,18.5592,18.565,18.5475,18.5534,15710.9191
2012-04-24 13:40:00,31.79,31.82,31.77,31.81,30524.071372461003,18.5534,18.5709,18.5417,18.565,30524.0714
2012-04-24 13:45:00,31.81,31.82,31.8,31.81,26371.89989900124,18.565,18.5709,18.5592,18.565,26371.8999
2012-04-24 13:50:00,31.81,31.81,31.76,31.76,36135.113904163394,18.565,18.565,18.5359,18.5359,36135.1139
2012-04-24 13:55:00,31.76,31.78,31.74,31.74,68005.83548423297,18.5359,18.5475,18.5242,18.5242,68005.8355
2012-04-24 14:00:00,31.74,31.76,31.72,31.74,38603.97261811244,18.5242,18.5359,18.5125,18.5242,38603.9726
2012-04-24 14:05:00,31.74,31.77,31.72,31.76,36022.89305352934,18.5242,18.5417,18.5125,18.5359,36022.8931
2012-04-24 14:10:00,31.76,31.76,31.71,31.72,47693.86151947032,18.5359,18.5359,18.5067,18.5125,47693.8615
2012-04-24 14:15:00,31.73,31.73,31.67,31.68,41185.052182695545,18.5184,18.5184,18.4833,18.4892,41185.0522
2012-04-24 14:20:00,31.67,31.71,31.65,31.65,58130.40062843676,18.4833,18.5067,18.4717,18.4717,58130.4006
2012-04-24 14:25:00,31.66,31.66,31.59,31.65,117158.5680619459,18.4775,18.4775,18.4366,18.4717,117158.5681
2012-04-24 14:30:00,31.64,31.7,31.63,31.7,60711.48019301986,18.4658,18.5008,18.46,18.5008,60711.4802
2012-04-24 14:35:00,31.69,31.71,31.63,31.71,64302.54741330939,18.495,18.5067,18.46,18.5067,64302.5474
2012-04-24 14:40:00,31.71,31.72,31.61,31.61,57793.73807653462,18.5067,18.5125,18.4483,18.4483,57793.7381
2012-04-24 14:45:00,31.62,31.63,31.58,31.58,57232.63382336438,18.4542,18.46,18.4308,18.4308,57232.6338
2012-04-24 14:50:00,31.59,31.65,31.58,31.64,58354.84232970486,18.4366,18.4717,18.4308,18.4658,58354.8423
2012-04-24 14:55:00,31.65,31.66,31.63,31.65,57905.95892716866,18.4717,18.4775,18.46,18.4717,57905.9589
2012-04-24 15:00:00,31.66,31.67,31.63,31.63,70138.03164627988,18.4775,18.4833,18.46,18.46,70138.0316
2012-04-24 15:05:00,31.63,31.63,31.59,31.62,87532.26349455728,18.46,18.46,18.4366,18.4542,87532.2635
2012-04-24 15:10:00,31.62,31.62,31.55,31.57,52070.47469419818,18.4542,18.4542,18.4133,18.425,52070.4747
2012-04-24 15:15:00,31.57,31.62,31.48,31.61,140051.62159129165,18.425,18.4542,18.3724,18.4483,140051.6216
2012-04-24 15:20:00,31.61,31.67,31.58,31.66,158792.50364717763,18.4483,18.4833,18.4308,18.4775,158792.5036
2012-04-24 15:25:00,31.65,31.66,31.62,31.63,56895.97127146224,18.4717,18.4775,18.4542,18.46,56895.9713
2012-04-24 15:30:00,31.63,31.71,31.63,31.7,128380.65312535068,18.46,18.5067,18.46,18.5008,128380.6531
2012-04-24 15:35:00,31.71,31.72,31.67,31.7,127034.00291774212,18.5067,18.5125,18.4833,18.5008,127034.0029
2012-04-24 15:40:00,31.71,31.71,31.66,31.67,65424.75591964987,18.5067,18.5067,18.4775,18.4833,65424.7559
2012-04-24 15:45:00,31.66,31.7,31.63,31.63,162383.57086746718,18.4775,18.5008,18.46,18.46,162383.5709
2012-04-24 15:50:00,31.64,31.66,31.62,31.62,99315.4528111323,18.4658,18.4775,18.4542,18.4542,99315.4528
2012-04-24 15:55:00,31.62,31.71,31.61,31.69,364717.76456065534,18.4542,18.5067,18.4483,18.495,364717.7646
2012-04-25 09:30:00,31.93,32.16,31.93,32.08,112445.2923353159,18.6351,18.7693,18.6351,18.7226,112445.2923
2012-04-25 09:35:00,32.07,32.09,32.01,32.01,57344.85467399842,18.7168,18.7285,18.6818,18.6818,57344.8547
2012-04-25 09:40:00,32.01,32.16,31.99,32.16,110313.096173269,18.6818,18.7693,18.6701,18.7693,110313.0962
2012-04-25 09:45:00,32.16,32.2,32.15,32.19,93704.41027942993,18.7693,18.7927,18.7635,18.7868,93704.4103
2012-04-25 09:50:00,32.18,32.29,32.18,32.27,132757.26630007854,18.781,18.8452,18.781,18.8335,132757.2663
2012-04-25 09:55:00,32.26,32.26,32.16,32.23,144652.67646728762,18.8277,18.8277,18.7693,18.8102,144652.6765
2012-04-25 10:00:00,32.21,32.23,32.04,32.04,114128.6050948266,18.7985,18.8102,18.6993,18.6993,114128.6051
2012-04-25 10:05:00,32.04,32.04,31.95,31.96,150712.6024015262,18.6993,18.6993,18.6468,18.6526,150712.6024
2012-04-25 10:10:00,31.96,31.98,31.92,31.95,124789.58590506116,18.6526,18.6643,18.6292,18.6468,124789.5859
2012-04-25 10:15:00,31.95,32.04,31.94,31.98,100100.99876557064,18.6468,18.6993,18.6409,18.6643,100100.9988
2012-04-25 10:20:00,31.97,32.04,31.94,31.95,63629.2223095051,18.6584,18.6993,18.6409,18.6468,63629.2223
2012-04-25 10:25:00,31.95,31.97,31.9,31.9,48928.29087644485,18.6468,18.6584,18.6176,18.6176,48928.2909
2012-04-25 10:30:00,31.9,31.94,31.81,31.82,85961.17158568061,18.6176,18.6409,18.565,18.5709,85961.1716
2012-04-25 10:35:00,31.83,31.85,31.79,31.81,128043.99057344854,18.5767,18.5884,18.5534,18.565,128043.9906
2012-04-25 10:40:00,31.8,31.89,31.8,31.89,75524.63247671416,18.5592,18.6117,18.5592,18.6117,75524.6325
2012-04-25 10:45:00,31.87,31.9,31.79,31.8,48030.524071372456,18.6001,18.6176,18.5534,18.5592,48030.5241
2012-04-25 10:50:00,31.81,31.82,31.78,31.8,55324.87936258557,18.565,18.5709,18.5475,18.5592,55324.8794
2012-04-25 10:55:00,31.8,31.87,31.8,31.81,83267.87117046346,18.5592,18.6001,18.5592,18.565,83267.8712
2012-04-25 11:00:00,31.81,31.81,31.69,31.69,70923.57760071821,18.565,18.565,18.495,18.495,70923.5776
2012-04-25 11:05:00,31.69,31.7,31.63,31.64,107058.6915048816,18.495,18.5008,18.46,18.4658,107058.6915
2012-04-25 11:10:00,31.64,31.69,31.64,31.68,94826.6187857704,18.4658,18.495,18.4658,18.4892,94826.6188
2012-04-25 11:15:00,31.68,31.7,31.66,31.68,88991.13455279991,18.4892,18.5008,18.4775,18.4892,88991.1346
2012-04-25 11:20:00,31.68,31.78,31.68,31.77,27942.9918078779,18.4892,18.5475,18.4892,18.5417,27942.9918
2012-04-25 11:25:00,31.77,31.84,31.76,31.84,33105.1509370441,18.5417,18.5826,18.5359,18.5826,33105.1509
2012-04-25 11:30:00,31.83,31.83,31.79,31.79,20648.6365166648,18.5767,18.5767,18.5534,18.5534,20648.6365
2012-04-25 11:35:00,31.79,31.82,31.79,31.8,26933.00415217147,18.5534,18.5709,18.5534,18.5592,26933.0042
2012-04-25 11:40:00,31.8,31.83,31.79,31.8,24015.262035686228,18.5592,18.5767,18.5534,18.5592,24015.262
2012-04-25 11:45:00,31.8,31.83,31.78,31.79,67220.28952979464,18.5592,18.5767,18.5475,18.5534,67220.2895
2012-04-25 11:50:00,31.79,31.84,31.79,31.84,22668.611828077657,18.5534,18.5826,18.5534,18.5826,22668.6118
2012-04-25 11:55:00,31.83,31.83,31.8,31.8,12568.735271013353,18.5767,18.5767,18.5592,18.5592,12568.7353
2012-04-25 12:00:00,31.81,31.84,31.8,31.84,16384.24419257098,18.565,18.5826,18.5592,18.5826,16384.2442
2012-04-25 12:05:00,31.84,31.87,31.81,31.82,72831.33206149703,18.5826,18.6001,18.565,18.5709,72831.3321
2012-04-25 12:10:00,31.82,31.89,31.81,31.89,28279.654359780045,18.5709,18.6117,18.565,18.6117,28279.6544
2012-04-25 12:15:00,31.9,31.9,31.85,31.86,46122.76961059365,18.6176,18.6176,18.5884,18.5942,46122.7696
2012-04-25 12:20:00,31.86,31.86,31.78,31.79,54314.891706879134,18.5942,18.5942,18.5475,18.5534,54314.8917
2012-04-25 12:25:00,31.8,31.86,31.78,31.86,35461.78880035911,18.5592,18.5942,18.5475,18.5942,35461.7888
2012-04-25 12:30:00,31.87,31.88,31.78,31.83,51846.032992930086,18.6001,18.6059,18.5475,18.5767,51846.033
2012-04-25 12:35:00,31.82,31.87,31.79,31.8,30299.629671192903,18.5709,18.6001,18.5534,18.5592,30299.6297
2012-04-25 12:40:00,31.82,31.87,31.8,31.85,46010.5487599596,18.5709,18.6001,18.5592,18.5884,46010.5488
2012-04-25 12:45:00,31.84,31.89,31.84,31.88,29289.642015486475,18.5826,18.6117,18.5826,18.6059,29289.642
2012-04-25 12:50:00,31.87,31.9,31.87,31.9,17506.452698911457,18.6001,18.6176,18.6001,18.6176,17506.4527
2012-04-25 12:55:00,31.89,31.99,31.89,31.99,34002.917742116486,18.6117,18.6701,18.6117,18.6701,34002.9177
2012-04-25 13:00:00,31.99,32.01,31.95,32.0,44439.45685108293,18.6701,18.6818,18.6468,18.6759,44439.4569
2012-04-25 13:05:00,32.0,32.1,32.0,32.04,110649.75872517114,18.6759,18.7343,18.6759,18.6993,110649.7587
2012-04-25 13:10:00,32.04,32.06,32.03,32.06,52856.02064863651,18.6993,18.711,18.6934,18.711,52856.0206
2012-04-25 13:15:00,32.05,32.08,32.05,32.06,45898.32790932555,18.7051,18.7226,18.7051,18.711,45898.3279
2012-04-25 13:20:00,32.07,32.1,32.06,32.07,31646.27987880148,18.7168,18.7343,18.711,18.7168,31646.2799
2012-04-25 13:25:00,32.06,32.09,32.04,32.05,27494.10840534171,18.711,18.7285,18.6993,18.7051,27494.1084
2012-04-25 13:30:00,32.06,32.06,32.03,32.04,40960.61048142744,18.711,18.711,18.6934,18.6993,40960.6105
2012-04-25 13:35:00,32.04,32.07,32.03,32.06,43429.4691953765,18.6993,18.7168,18.6934,18.711,43429.4692
2012-04-25 13:40:00,32.05,32.06,32.01,32.03,27606.32925597576,18.7051,18.711,18.6818,18.6934,27606.3293
2012-04-25 13:45:00,32.02,32.04,31.98,31.99,23117.495230613848,18.6876,18.6993,18.6643,18.6701,23117.4952
2012-04-25 13:50:00,31.99,32.02,31.97,31.99,33778.476040848385,18.6701,18.6876,18.6584,18.6701,33778.476
2012-04-25 13:55:00,32.0,32.0,31.97,31.97,15935.360790034789,18.6759,18.6759,18.6584,18.6584,15935.3608
2012-04-25 14:00:00,31.97,31.97,31.9,31.91,82145.662664123,18.6584,18.6584,18.6176,18.6234,82145.6627
2012-04-25 14:05:00,31.92,31.95,31.87,31.95,23117.495230613848,18.6292,18.6468,18.6001,18.6468,23117.4952
2012-04-25 14:10:00,31.95,32.0,31.95,32.0,28840.758612950285,18.6468,18.6759,18.6468,18.6759,28840.7586
2012-04-25 14:15:00,32.0,32.01,31.95,32.0,29177.42116485243,18.6759,18.6818,18.6468,18.6759,29177.4212
2012-04-25 14:20:00,32.0,32.17,31.98,32.12,247446.9756480754,18.6759,18.7751,18.6643,18.746,247446.9756
2012-04-25 14:25:00,32.12,32.21,32.09,32.2,309729.5477499719,18.746,18.7985,18.7285,18.7927,309729.5477
2012-04-25 14:30:00,32.2,32.22,32.08,32.08,100100.99876557064,18.7927,18.8043,18.7226,18.7226,100100.9988
2012-04-25 14:35:00,32.08,32.1,32.01,32.04,51509.37044102794,18.7226,18.7343,18.6818,18.6993,51509.3704
2012-04-25 14:40:00,32.05,32.09,32.04,32.06,68342.4980361351,18.7051,18.7285,18.6993,18.711,68342.498
2012-04-25 14:45:00,32.05,32.13,32.04,32.11,45673.886208057454,18.7051,18.7518,18.6993,18.7401,45673.8862
2012-04-25 14:50:00,32.11,32.15,32.1,32.14,55661.54191448771,18.7401,18.7635,18.7343,18.7576,55661.5419
2012-04-25 14:55:00,32.15,32.15,32.07,32.12,59252.60913477724,18.7635,18.7635,18.7168,18.746,59252.6091
2012-04-25 15:00:00,32.13,32.2,32.12,32.18,57344.85467399842,18.7518,18.7927,18.746,18.781,57344.8547
2012-04-25 15:05:00,32.19,32.2,32.14,32.16,53529.3457524408,18.7868,18.7927,18.7576,18.7693,53529.3458
2012-04-25 15:10:00,32.16,32.19,32.13,32.14,73167.99461339916,18.7693,18.7868,18.7518,18.7576,73167.9946
2012-04-25 15:15:00,32.14,32.18,32.12,32.14,135338.34586466165,18.7576,18.781,18.746,18.7576,135338.3459
2012-04-25 15:20:00,32.15,32.15,32.12,32.15,91572.214117383,18.7635,18.7635,18.746,18.7635,91572.2141
2012-04-25 15:25:00,32.14,32.18,32.12,32.12,138143.86713051284,18.7576,18.781,18.746,18.746,138143.8671
2012-04-25 15:30:00,32.12,32.13,32.07,32.09,89552.23880597015,18.746,18.7518,18.7168,18.7285,89552.2388
2012-04-25 15:35:00,32.08,32.11,32.07,32.07,114801.9301986309,18.7226,18.7401,18.7168,18.7168,114801.9302
2012-04-25 15:40:00,32.08,32.1,32.02,32.02,150600.38155089214,18.7226,18.7343,18.6876,18.6876,150600.3816
2012-04-25 15:45:00,32.02,32.04,31.98,32.03,180900.01122208504,18.6876,18.6993,18.6643,18.6934,180900.0112
2012-04-25 15:50:00,32.04,32.09,32.03,32.08,85624.50903377848,18.6993,18.7285,18.6934,18.7226,85624.509
2012-04-25 15:55:00,32.08,32.1,32.04,32.06,283020.98529906856,18.7226,18.7343,18.6993,18.711,283020.9853
2012-04-26 09:30:00,32.09,32.11,31.9,31.91,91011.10986421276,18.7285,18.7401,18.6176,18.6234,91011.1099
2012-04-26 09:35:00,31.93,32.15,31.92,32.08,55437.100213219615,18.6351,18.7635,18.6292,18.7226,55437.1002
2012-04-26 09:40:00,32.12,32.16,32.05,32.15,45898.32790932555,18.746,18.7693,18.7051,18.7635,45898.3279
2012-04-26 09:45:00,32.14,32.15,32.04,32.04,40399.50622825721,18.7576,18.7635,18.6993,18.6993,40399.5062
2012-04-26 09:50:00,32.05,32.05,31.96,31.96,48030.524071372456,18.7051,18.7051,18.6526,18.6526,48030.5241
2012-04-26 09:55:00,31.97,32.0,31.93,32.0,68230.27718550107,18.6584,18.6759,18.6351,18.6759,68230.2772
2012-04-26 10:00:00,31.99,32.1,31.95,32.09,71596.9027045225,18.6701,18.7343,18.6468,18.7285,71596.9027
2012-04-26 10:05:00,32.1,32.12,31.99,32.01,46122.76961059365,18.7343,18.746,18.6701,18.6818,46122.7696
2012-04-26 10:10:00,32.01,32.06,32.0,32.03,42643.923240938166,18.6818,18.711,18.6759,18.6934,42643.9232
2012-04-26 10:15:00,32.03,32.12,32.01,32.09,33778.476040848385,18.6934,18.746,18.6818,18.7285,33778.476
2012-04-26 10:20:00,32.09,32.11,32.04,32.05,141510.49264953428,18.7285,18.7401,18.6993,18.7051,141510.4926
2012-04-26 10:25:00,32.05,32.12,32.05,32.06,62394.79295253057,18.7051,18.746,18.7051,18.711,62394.793
2012-04-26 10:30:00,32.06,32.11,32.01,32.08,62619.234653798674,18.711,18.7401,18.6818,18.7226,62619.2347
2012-04-26 10:35:00,32.09,32.15,32.09,32.15,27494.10840534171,18.7285,18.7635,18.7285,18.7635,27494.1084
2012-04-26 10:40:00,32.15,32.2,32.1,32.2,56334.867018292,18.7635,18.7927,18.7343,18.7927,56334.867
2012-04-26 10:45:00,32.2,32.26,32.18,32.26,34451.80114465267,18.7927,18.8277,18.781,18.8277,34451.8011
2012-04-26 10:50:00,32.25,32.28,32.16,32.16,44551.67770171697,18.8218,18.8393,18.7693,18.7693,44551.6777
2012-04-26 10:55:00,32.15,32.23,32.15,32.19,202221.97284255413,18.7635,18.8102,18.7635,18.7868,202221.9728
2012-04-26 11:00:00,32.19,32.2,32.12,32.15,59140.38828414319,18.7868,18.7927,18.746,18.7635,59140.3883
2012-04-26 11:05:00,32.15,32.17,32.12,32.13,60038.15508921557,18.7635,18.7751,18.746,18.7518,60038.1551
2012-04-26 11:10:00,32.13,32.21,32.13,32.19,54202.67085624509,18.7518,18.7985,18.7518,18.7868,54202.6709
2012-04-26 11:15:00,32.18,32.27,32.16,32.26,50836.04533722365,18.781,18.8335,18.7693,18.8277,50836.0453
2012-04-26 11:20:00,32.25,32.28,32.23,32.27,29962.967119290763,18.8218,18.8393,18.8102,18.8335,29962.9671
2012-04-26 11:25:00,32.28,32.28,32.23,32.24,40623.9479295253,18.8393,18.8393,18.8102,18.816,40623.9479
2012-04-26 11:30:00,32.24,32.25,32.17,32.17,20760.85736729884,18.816,18.8218,18.7751,18.7751,20760.8574
2012-04-26 11:35:00,32.18,32.18,32.14,32.16,64975.87251711368,18.781,18.781,18.7576,18.7693,64975.8725
2012-04-26 11:40:00,32.16,32.17,32.13,32.14,23229.71608124789,18.7693,18.7751,18.7518,18.7576,23229.7161
2012-04-26 11:45:00,32.14,32.17,32.14,32.15,22107.507574907417,18.7576,18.7751,18.7576,18.7635,22107.5076
2012-04-26 11:50:00,32.15,32.18,32.11,32.16,54988.21681068342,18.7635,18.781,18.7401,18.7693,54988.2168
2012-04-26 11:55:00,32.16,32.19,32.11,32.11,39277.29772191673,18.7693,18.7868,18.7401,18.7401,39277.2977
2012-04-26 12:00:00,32.12,32.16,32.1,32.16,11895.410167209067,18.746,18.7693,18.7343,18.7693,11895.4102
2012-04-26 12:05:00,32.16,32.17,32.11,32.12,22556.390977443607,18.7693,18.7751,18.7401,18.746,22556.391
2012-04-26 12:10:00,32.12,32.19,32.12,32.15,24239.703736954325,18.746,18.7868,18.746,18.7635,24239.7037
2012-04-26 12:15:00,32.14,32.17,32.14,32.16,16159.802491302884,18.7576,18.7751,18.7576,18.7693,16159.8025
2012-04-26 12:20:00,32.15,32.17,32.12,32.13,12456.514420379306,18.7635,18.7751,18.746,18.7518,12456.5144
2012-04-26 12:25:00,32.13,32.13,32.11,32.13,25474.13309392885,18.7518,18.7518,18.7401,18.7518,25474.1331
2012-04-26 12:30:00,32.12,32.13,32.09,32.09,17618.673549545503,18.746,18.7518,18.7285,18.7285,17618.6735
2012-04-26 12:35:00,32.09,32.12,32.0,32.01,58242.62147907081,18.7285,18.746,18.6759,18.6818,58242.6215
2012-04-26 12:40:00,32.02,32.12,32.02,32.12,32992.93008641005,18.6876,18.746,18.6876,18.746,32992.9301
2012-04-26 12:45:00,32.11,32.14,32.09,32.09,23005.2743799798,18.7401,18.7576,18.7285,18.7285,23005.2744
2012-04-26 12:50:00,32.09,32.1,32.09,32.09,9987.655706430254,18.7285,18.7343,18.7285,18.7285,9987.6557
2012-04-26 12:55:00,32.09,32.12,32.05,32.12,19863.09056222646,18.7285,18.746,18.7051,18.746,19863.0906
2012-04-26 13:00:00,32.12,32.13,32.09,32.13,37257.32241050387,18.746,18.7518,18.7285,18.7518,37257.3224
2012-04-26 13:05:00,32.13,32.19,32.12,32.19,26147.458197733136,18.7518,18.7868,18.746,18.7868,26147.4582
2012-04-26 13:10:00,32.19,32.2,32.17,32.18,18067.556952081697,18.7868,18.7927,18.7751,18.781,18067.557
2012-04-26 13:15:00,32.18,32.27,32.16,32.27,82594.54606665918,18.781,18.8335,18.7693,18.8335,82594.5461
2012-04-26 13:20:00,32.27,32.28,32.23,32.25,15710.919088766692,18.8335,18.8393,18.8102,18.8218,15710.9191
2012-04-26 13:25:00,32.26,32.27,32.23,32.25,21546.403321737176,18.8277,18.8335,18.8102,18.8218,21546.4033
2012-04-26 13:30:00,32.25,32.26,32.2,32.2,30075.18796992481,18.8218,18.8277,18.7927,18.7927,30075.188
2012-04-26 13:35:00,32.2,32.3,32.2,32.27,37481.76411177197,18.7927,18.851,18.7927,18.8335,37481.7641
2012-04-26 13:40:00,32.27,32.29,32.25,32.27,30972.9547749972,18.8335,18.8452,18.8218,18.8335,30972.9548
2012-04-26 13:45:00,32.28,32.29,32.23,32.28,50274.94108405341,18.8393,18.8452,18.8102,18.8393,50274.9411
2012-04-26 13:50:00,32.28,32.3,32.28,32.28,29401.86286612052,18.8393,18.851,18.8393,18.8393,29401.8629
2012-04-26 13:55:00,32.29,32.33,32.27,32.29,58915.9465828751,18.8452,18.8685,18.8335,18.8452,58915.9466
2012-04-26 14:00:00,32.29,32.36,32.28,32.34,89888.90135787228,18.8452,18.886,18.8393,18.8744,89888.9014
2012-04-26 14:05:00,32.35,32.36,32.28,32.33,44551.67770171697,18.8802,18.886,18.8393,18.8685,44551.6777
2012-04-26 14:10:00,32.33,32.37,32.31,32.36,51397.14959039389,18.8685,18.8919,18.8569,18.886,51397.1496
2012-04-26 14:15:00,32.36,32.36,32.33,32.35,58130.40062843676,18.886,18.886,18.8685,18.8802,58130.4006
2012-04-26 14:20:00,32.35,32.44,32.35,32.42,76534.6201324206,18.8802,18.9327,18.8802,18.9211,76534.6201
2012-04-26 14:25:00,32.43,32.44,32.35,32.41,78442.3745931994,18.9269,18.9327,18.8802,18.9152,78442.3746
2012-04-26 14:30:00,32.4,32.44,32.39,32.44,61384.80529682415,18.9094,18.9327,18.9035,18.9327,61384.8053
2012-04-26 14:35:00,32.44,32.46,32.38,32.41,77544.60778812703,18.9327,18.9444,18.8977,18.9152,77544.6078
2012-04-26 14:40:00,32.41,32.44,32.4,32.44,37930.64751430816,18.9152,18.9327,18.9094,18.9327,37930.6475
2012-04-26 14:45:00,32.44,32.45,32.39,32.41,38379.53091684435,18.9327,18.9386,18.9035,18.9152,38379.5309
2012-04-26 14:50:00,32.42,32.42,32.39,32.39,23454.15778251599,18.9211,18.9211,18.9035,18.9035,23454.1578
2012-04-26 14:55:00,32.4,32.42,32.39,32.42,59477.05083604533,18.9094,18.9211,18.9035,18.9211,59477.0508
2012-04-26 15:00:00,32.42,32.43,32.39,32.43,46010.5487599596,18.9211,18.9269,18.9035,18.9269,46010.5488
2012-04-26 15:05:00,32.43,32.44,32.41,32.41,57008.19212209628,18.9269,18.9327,18.9152,18.9152,57008.1921
2012-04-26 15:10:00,32.41,32.45,32.4,32.45,56559.30871956009,18.9152,18.9386,18.9094,18.9386,56559.3087
2012-04-26 15:15:00,32.44,32.49,32.43,32.46,103018.74088205588,18.9327,18.9619,18.9269,18.9444,103018.7409
2012-04-26 15:20:00,32.46,32.48,32.43,32.44,88542.25115026372,18.9444,18.9561,18.9269,18.9327,88542.2512
2012-04-26 15:25:00,32.44,32.45,32.42,32.42,202670.8562450904,18.9327,18.9386,18.9211,18.9211,202670.8562
2012-04-26 15:30:00,32.43,32.44,32.41,32.44,172034.5640219953,18.9269,18.9327,18.9152,18.9327,172034.564
2012-04-26 15:35:00,32.44,32.45,32.39,32.41,173717.876781506,18.9327,18.9386,18.9035,18.9152,173717.8768
2012-04-26 15:40:00,32.42,32.45,32.39,32.44,158119.17854337336,18.9211,18.9386,18.9035,18.9327,158119.1785
2012-04-26 15:45:00,32.44,32.45,32.42,32.44,232297.1608124789,18.9327,18.9386,18.9211,18.9327,232297.1608
2012-04-26 15:50:00,32.44,32.44,32.43,32.44,402311.7495230614,18.9327,18.9327,18.9269,18.9327,402311.7495
2012-04-26 15:55:00,32.44,32.48,32.41,32.47,812591.1794411401,18.9327,18.9561,18.9152,18.9502,812591.1794
2012-04-27 09:30:00,32.44,32.53,31.94,32.06,218718.4378857592,18.9327,18.9853,18.6409,18.711,218718.4379
2012-04-27 09:35:00,32.06,32.25,32.03,32.11,229267.19784535965,18.711,18.8218,18.6934,18.7401,229267.1978
2012-04-27 09:40:00,32.12,32.16,31.79,31.99,295701.94142071594,18.746,18.7693,18.5534,18.6701,295701.9414
2012-04-27 09:45:00,31.99,32.03,31.83,31.95,268656.7164179104,18.6701,18.6934,18.5767,18.6468,268656.7164
2012-04-27 09:50:00,31.91,32.0,31.86,31.9,198294.24307036249,18.6234,18.6759,18.5942,18.6176,198294.2431
2012-04-27 09:55:00,31.9,31.96,31.88,31.89,197620.91796655816,18.6176,18.6526,18.6059,18.6117,197620.918
2012-04-27 10:00:00,31.89,31.89,31.76,31.76,347099.0910111098,18.6117,18.6117,18.5359,18.5359,347099.091
2012-04-27 10:05:00,31.75,31.75,31.66,31.71,161036.9206598586,18.53,18.53,18.4775,18.5067,161036.9207
2012-04-27 10:10:00,31.71,31.83,31.68,31.81,99652.11536303443,18.5067,18.5767,18.4892,18.565,99652.1154
2012-04-27 10:15:00,31.81,31.91,31.78,31.89,119964.0893277971,18.565,18.6234,18.5475,18.6117,119964.0893
2012-04-27 10:20:00,31.88,31.99,31.86,31.95,177421.16485242956,18.6059,18.6701,18.5942,18.6468,177421.1649
2012-04-27 10:25:00,31.95,32.0,31.77,31.81,148468.18538884525,18.6468,18.6759,18.5417,18.565,148468.1854
2012-04-27 10:30:00,31.8,31.86,31.71,31.86,109078.66681629446,18.5592,18.5942,18.5067,18.5942,109078.6668
2012-04-27 10:35:00,31.86,31.87,31.76,31.78,102457.63662888564,18.5942,18.6001,18.5359,18.5475,102457.6366
2012-04-27 10:40:00,31.79,31.88,31.78,31.88,62282.57210189653,18.5534,18.6059,18.5475,18.6059,62282.5721
2012-04-27 10:45:00,31.87,31.89,31.75,31.76,91908.87666928516,18.6001,18.6117,18.53,18.5359,91908.8767
2012-04-27 10:50:00,31.77,31.82,31.72,31.81,108180.90001122208,18.5417,18.5709,18.5125,18.565,108180.9
2012-04-27 10:55:00,31.8,31.84,31.76,31.84,82145.662664123,18.5592,18.5826,18.5359,18.5826,82145.6627
2012-04-27 11:00:00,31.84,31.89,31.8,31.8,150937.0441027943,18.5826,18.6117,18.5592,18.5592,150937.0441
2012-04-27 11:05:00,31.8,31.82,31.77,31.79,64078.105712041295,18.5592,18.5709,18.5417,18.5534,64078.1057
2012-04-27 11:10:00,31.79,31.81,31.75,31.77,74851.30737290988,18.5534,18.565,18.53,18.5417,74851.3074
2012-04-27 11:15:00,31.76,31.8,31.75,31.78,109190.88766692852,18.5359,18.5592,18.53,18.5475,109190.8877
2012-04-27 11:20:00,31.78,31.83,31.78,31.82,62507.01380316463,18.5475,18.5767,18.5475,18.5709,62507.0138
2012-04-27 11:25:00,31.83,31.83,31.75,31.76,81584.55841095276,18.5767,18.5767,18.53,18.5359,81584.5584
2012-04-27 11:30:00,31.75,31.75,31.68,31.69,65200.31421838177,18.53,18.53,18.4892,18.495,65200.3142
2012-04-27 11:35:00,31.7,31.79,31.7,31.78,81809.00011222085,18.5008,18.5534,18.5008,18.5475,81809.0001
2012-04-27 11:40:00,31.79,31.79,31.72,31.73,92806.64347435754,18.5534,18.5534,18.5125,18.5184,92806.6435
2012-04-27 11:45:00,31.72,31.73,31.69,31.71,51284.928739759845,18.5125,18.5184,18.495,18.5067,51284.9287
2012-04-27 11:50:00,31.71,31.71,31.65,31.65,44215.01514981483,18.5067,18.5067,18.4717,18.4717,44215.0151
2012-04-27 11:55:00,31.65,31.72,31.65,31.7,73055.77376276512,18.4717,18.5125,18.4717,18.5008,73055.7738
2012-04-27 12:00:00,31.71,31.72,31.66,31.68,75524.63247671416,18.5067,18.5125,18.4775,18.4892,75524.6325
2012-04-27 12:05:00,31.68,31.71,31.67,31.71,94489.95623386824,18.4892,18.5067,18.4833,18.5067,94489.9562
2012-04-27 12:10:00,31.7,31.71,31.65,31.68,201997.53114128605,18.5008,18.5067,18.4717,18.4892,201997.5311
2012-04-27 12:15:00,31.69,31.69,31.65,31.68,56447.08786892604,18.495,18.495,18.4717,18.4892,56447.0879
2012-04-27 12:20:00,31.68,31.74,31.67,31.74,110986.42127707328,18.4892,18.5242,18.4833,18.5242,110986.4213
2012-04-27 12:25:00,31.73,31.79,31.73,31.79,45112.781954887214,18.5184,18.5534,18.5184,18.5534,45112.782
2012-04-27 12:30:00,31.79,31.79,31.76,31.77,44888.34025361912,18.5534,18.5534,18.5359,18.5417,44888.3403
2012-04-27 12:35:00,31.77,31.79,31.76,31.77,54875.995960049375,18.5417,18.5534,18.5359,18.5417,54875.996
2012-04-27 12:40:00,31.77,31.77,31.71,31.71,92582.20177308944,18.5417,18.5417,18.5067,18.5067,92582.2018
2012-04-27 12:45:00,31.71,31.72,31.66,31.7,62843.67635506677,18.5067,18.5125,18.4775,18.5008,62843.6764
2012-04-27 12:50:00,31.69,31.73,31.68,31.71,31982.942430703624,18.495,18.5184,18.4892,18.5067,31982.9424
2012-04-27 12:55:00,31.71,31.76,31.71,31.76,53753.787453708894,18.5067,18.5359,18.5067,18.5359,53753.7875
2012-04-27 13:00:00,31.76,31.77,31.75,31.77,124116.26080125688,18.5359,18.5417,18.53,18.5417,124116.2608
2012-04-27 13:05:00,31.77,31.82,31.76,31.81,193917.6298956346,18.5417,18.5709,18.5359,18.565,193917.6299
2012-04-27 13:10:00,31.81,31.95,31.81,31.89,221299.51745034227,18.565,18.6468,18.565,18.6117,221299.5175
2012-04-27 13:15:00,31.89,31.92,31.87,31.87,121310.73953540568,18.6117,18.6292,18.6001,18.6001,121310.7395
2012-04-27 13:20:00,31.88,31.91,31.87,31.88,75861.29502861631,18.6059,18.6234,18.6001,18.6059,75861.295
2012-04-27 13:25:00,31.88,31.96,31.88,31.94,101896.5323757154,18.6059,18.6526,18.6059,18.6409,101896.5324
2012-04-27 13:30:00,31.94,32.09,31.94,32.08,207496.3528223544,18.6409,18.7285,18.6409,18.7226,207496.3528
2012-04-27 13:35:00,32.08,32.18,32.08,32.09,230501.62720233417,18.7226,18.781,18.7226,18.7285,230501.6272
2012-04-27 13:40:00,32.09,32.11,32.04,32.07,115587.47615306923,18.7285,18.7401,18.6993,18.7168,115587.4762
2012-04-27 13:45:00,32.07,32.09,32.05,32.07,77432.38693749298,18.7168,18.7285,18.7051,18.7168,77432.3869
2012-04-27 13:50:00,32.07,32.11,32.06,32.08,135113.90416339354,18.7168,18.7401,18.711,18.7226,135113.9042
2012-04-27 13:55:00,32.07,32.1,32.07,32.09,64751.43081584558,18.7168,18.7343,18.7168,18.7285,64751.4308
2012-04-27 14:00:00,32.08,32.1,32.08,32.1,76534.6201324206,18.7226,18.7343,18.7226,18.7343,76534.6201
2012-04-27 14:05:00,32.09,32.11,32.04,32.04,134552.79991022332,18.7285,18.7401,18.6993,18.6993,134552.7999
2012-04-27 14:10:00,32.04,32.07,32.0,32.06,114240.82594546066,18.6993,18.7168,18.6759,18.711,114240.8259
2012-04-27 14:15:00,32.06,32.09,32.06,32.06,57569.29637526653,18.711,18.7285,18.711,18.711,57569.2964
2012-04-27 14:20:00,32.07,32.11,32.06,32.08,45561.66535742341,18.7168,18.7401,18.711,18.7226,45561.6654
2012-04-27 14:25:00,32.08,32.1,32.07,32.09,90001.12220850633,18.7226,18.7343,18.7168,18.7285,90001.1222
2012-04-27 14:30:00,32.08,32.1,32.05,32.08,128380.65312535068,18.7226,18.7343,18.7051,18.7226,128380.6531
2012-04-27 14:35:00,32.08,32.12,32.07,32.11,81247.89585905061,18.7226,18.746,18.7168,18.7401,81247.8959
2012-04-27 14:40:00,32.11,32.12,32.11,32.12,41746.156435865785,18.7401,18.746,18.7401,18.746,41746.1564
2012-04-27 14:45:00,32.12,32.18,32.12,32.18,66883.62697789249,18.746,18.781,18.746,18.781,66883.627
2012-04-27 14:50:00,32.18,32.22,32.15,32.15,76983.50353495679,18.781,18.8043,18.7635,18.7635,76983.5035
2012-04-27 14:55:00,32.15,32.16,32.13,32.13,23678.599483784084,18.7635,18.7693,18.7518,18.7518,23678.5995
2012-04-27 15:00:00,32.14,32.14,32.06,32.06,103355.40343395802,18.7576,18.7576,18.711,18.711,103355.4034
2012-04-27 15:05:00,32.06,32.15,32.04,32.12,90898.88901357872,18.711,18.7635,18.6993,18.746,90898.889
2012-04-27 15:10:00,32.13,32.18,32.12,32.18,61272.5844461901,18.7518,18.781,18.746,18.781,61272.5844
2012-04-27 15:15:00,32.17,32.2,32.16,32.19,127707.3280215464,18.7751,18.7927,18.7693,18.7868,127707.328
2012-04-27 15:20:00,32.2,32.21,32.19,32.2,122320.7271911121,18.7927,18.7985,18.7868,18.7927,122320.7272
2012-04-27 15:25:00,32.21,32.21,32.19,32.2,128268.43227471664,18.7985,18.7985,18.7868,18.7927,128268.4323
2012-04-27 15:30:00,32.2,32.23,32.2,32.22,146560.43092806643,18.7927,18.8102,18.7927,18.8043,146560.4309
2012-04-27 15:35:00,32.22,32.25,32.2,32.23,134777.2416114914,18.8043,18.8218,18.7927,18.8102,134777.2416
2012-04-27 15:40:00,32.23,32.33,32.23,32.31,177308.94400179552,18.8102,18.8685,18.8102,18.8569,177308.944
2012-04-27 15:45:00,32.31,32.34,32.28,32.3,299741.89204354165,18.8569,18.8744,18.8393,18.851,299741.892
2012-04-27 15:50:00,32.29,32.36,32.29,32.34,466838.73863763886,18.8452,18.886,18.8452,18.8744,466838.7386
2012-04-27 15:55:00,32.33,32.36,32.3,32.32,912579.9573560768,18.8685,18.886,18.851,18.8627,912579.9574
2012-04-30 09:30:00,32.28,32.28,31.99,32.04,111884.18808214566,18.8393,18.8393,18.6701,18.6993,111884.1881
2012-04-30 09:35:00,32.04,32.11,31.92,32.04,43878.352597912686,18.6993,18.7401,18.6292,18.6993,43878.3526
2012-04-30 09:40:00,32.06,32.06,31.89,31.92,60599.25934238581,18.711,18.711,18.6117,18.6292,60599.2593
2012-04-30 09:45:00,31.9,32.1,31.9,32.05,37818.42666367411,18.6176,18.7343,18.6176,18.7051,37818.4267
2012-04-30 09:50:00,32.04,32.11,32.02,32.04,51958.25384356413,18.6993,18.7401,18.6876,18.6993,51958.2538
2012-04-30 09:55:00,32.04,32.06,32.0,32.05,41185.052182695545,18.6993,18.711,18.6759,18.7051,41185.0522
2012-04-30 10:00:00,32.04,32.2,32.04,32.19,75187.96992481203,18.6993,18.7927,18.6993,18.7868,75187.9699
2012-04-30 10:05:00,32.19,32.2,32.07,32.08,102682.07833015372,18.7868,18.7927,18.7168,18.7226,102682.0783
2012-04-30 10:10:00,32.08,32.12,32.03,32.11,71933.56525642464,18.7226,18.746,18.6934,18.7401,71933.5653
2012-04-30 10:15:00,32.11,32.19,32.06,32.07,92918.86432499158,18.7401,18.7868,18.711,18.7168,92918.8643
2012-04-30 10:20:00,32.06,32.15,32.06,32.14,59813.71338794748,18.711,18.7635,18.711,18.7576,59813.7134
2012-04-30 10:25:00,32.15,32.18,32.09,32.09,48479.40747390865,18.7635,18.781,18.7285,18.7285,48479.4075
2012-04-30 10:30:00,32.08,32.09,31.96,31.97,74963.52822354394,18.7226,18.7285,18.6526,18.6584,74963.5282
2012-04-30 10:35:00,31.97,32.06,31.97,32.04,52631.57894736842,18.6584,18.711,18.6584,18.6993,52631.5789
2012-04-30 10:40:00,32.05,32.09,32.02,32.07,172371.2265738974,18.7051,18.7285,18.6876,18.7168,172371.2266
2012-04-30 10:45:00,32.06,32.06,32.01,32.04,74065.76141847155,18.711,18.711,18.6818,18.6993,74065.7614
2012-04-30 10:50:00,32.04,32.08,32.02,32.04,32768.48838514196,18.6993,18.7226,18.6876,18.6993,32768.4884
2012-04-30 10:55:00,32.04,32.07,32.0,32.07,62507.01380316463,18.6993,18.7168,18.6759,18.7168,62507.0138
2012-04-30 11:00:00,32.06,32.12,32.05,32.1,53080.46234990461,18.711,18.746,18.7051,18.7343,53080.4623
2012-04-30 11:05:00,32.11,32.16,32.08,32.1,82145.662664123,18.7401,18.7693,18.7226,18.7343,82145.6627
2012-04-30 11:10:00,32.09,32.1,32.04,32.04,47357.19896756817,18.7285,18.7343,18.6993,18.6993,47357.199
2012-04-30 11:15:00,32.04,32.04,32.01,32.04,46796.094714397936,18.6993,18.6993,18.6818,18.6993,46796.0947
2012-04-30 11:20:00,32.04,32.12,32.04,32.09,61497.02614745819,18.6993,18.746,18.6993,18.7285,61497.0261
2012-04-30 11:25:00,32.08,32.1,32.01,32.04,75412.41162608012,18.7226,18.7343,18.6818,18.6993,75412.4116
2012-04-30 11:30:00,32.04,32.07,31.99,32.02,74402.4239703737,18.6993,18.7168,18.6701,18.6876,74402.424
2012-04-30 11:35:00,32.02,32.03,31.98,32.0,31197.396476265287,18.6876,18.6934,18.6643,18.6759,31197.3965
2012-04-30 11:40:00,32.01,32.04,32.0,32.01,32319.604982605768,18.6818,18.6993,18.6759,18.6818,32319.605
2012-04-30 11:45:00,32.0,32.03,32.0,32.0,37032.880709235775,18.6759,18.6934,18.6759,18.6759,37032.8807
2012-04-30 11:50:00,32.01,32.01,31.97,31.99,30972.9547749972,18.6818,18.6818,18.6584,18.6701,30972.9548
2012-04-30 11:55:00,31.97,32.0,31.97,32.0,20311.97396476265,18.6584,18.6759,18.6584,18.6759,20311.974
2012-04-30 12:00:00,31.99,32.04,31.99,32.0,41185.052182695545,18.6701,18.6993,18.6701,18.6759,41185.0522
2012-04-30 12:05:00,32.0,32.01,31.96,31.97,36920.65985860173,18.6759,18.6818,18.6526,18.6584,36920.6599
2012-04-30 12:10:00,31.97,32.0,31.95,31.96,23117.495230613848,18.6584,18.6759,18.6468,18.6526,23117.4952
2012-04-30 12:15:00,31.97,31.99,31.95,31.97,34564.02199528672,18.6584,18.6701,18.6468,18.6584,34564.022
2012-04-30 12:20:00,31.96,31.99,31.95,31.95,38491.7517674784,18.6526,18.6701,18.6468,18.6468,38491.7518
2012-04-30 12:25:00,31.95,31.98,31.95,31.97,14476.489731792166,18.6468,18.6643,18.6468,18.6584,14476.4897
2012-04-30 12:30:00,31.97,31.98,31.93,31.94,55773.76276512176,18.6584,18.6643,18.6351,18.6409,55773.7628
2012-04-30 12:35:00,31.93,32.0,31.92,31.97,40062.84367635506,18.6351,18.6759,18.6292,18.6584,40062.8437
2012-04-30 12:40:00,31.98,32.03,31.98,32.01,20087.532263494555,18.6643,18.6934,18.6643,18.6818,20087.5323
2012-04-30 12:45:00,32.02,32.02,32.01,32.02,9763.21400516216,18.6876,18.6876,18.6818,18.6876,9763.214
2012-04-30 12:50:00,32.02,32.04,31.99,32.04,90225.56390977444,18.6876,18.6993,18.6701,18.6993,90225.5639
2012-04-30 12:55:00,32.03,32.08,32.01,32.06,422399.281786556,18.6934,18.7226,18.6818,18.711,422399.2818
2012-04-30 13:00:00,32.06,32.1,32.06,32.08,101672.0906744473,18.711,18.7343,18.711,18.7226,101672.0907
2012-04-30 13:05:00,32.08,32.11,32.08,32.11,27606.32925597576,18.7226,18.7401,18.7226,18.7401,27606.3293
2012-04-30 13:10:00,32.11,32.18,32.1,32.18,80125.68735271013,18.7401,18.781,18.7343,18.781,80125.6874
2012-04-30 13:15:00,32.17,32.19,32.14,32.18,68230.27718550107,18.7751,18.7868,18.7576,18.781,68230.2772
2012-04-30 13:20:00,32.18,32.19,32.15,32.18,66434.7435753563,18.781,18.7868,18.7635,18.781,66434.7436
2012-04-30 13:25:00,32.18,32.19,32.14,32.14,51733.81214229604,18.781,18.7868,18.7576,18.7576,51733.8121
2012-04-30 13:30:00,32.14,32.15,32.09,32.1,63180.33890696892,18.7576,18.7635,18.7285,18.7343,63180.3389
2012-04-30 13:35:00,32.09,32.12,32.08,32.1,45225.00280552126,18.7285,18.746,18.7226,18.7343,45225.0028
2012-04-30 13:40:00,32.1,32.11,32.08,32.1,21321.961620469083,18.7343,18.7401,18.7226,18.7343,21321.9616
2012-04-30 13:45:00,32.09,32.1,32.08,32.1,60038.15508921557,18.7285,18.7343,18.7226,18.7343,60038.1551
2012-04-30 13:50:00,32.1,32.12,32.1,32.12,22444.17012680956,18.7343,18.746,18.7343,18.746,22444.1701
2012-04-30 13:55:00,32.12,32.12,32.06,32.11,51172.7078891258,18.746,18.746,18.711,18.7401,51172.7079
2012-04-30 14:00:00,32.12,32.14,32.09,32.1,35910.67220289529,18.746,18.7576,18.7285,18.7343,35910.6722
2012-04-30 14:05:00,32.09,32.11,32.04,32.07,49938.27853215127,18.7285,18.7401,18.6993,18.7168,49938.2785
2012-04-30 14:10:00,32.07,32.09,32.03,32.04,44888.34025361912,18.7168,18.7285,18.6934,18.6993,44888.3403
2012-04-30 14:15:00,32.04,32.04,32.02,32.02,49264.95342834698,18.6993,18.6993,18.6876,18.6876,49264.9534
2012-04-30 14:20:00,32.02,32.04,32.02,32.04,20199.753114128605,18.6876,18.6993,18.6876,18.6993,20199.7531
2012-04-30 14:25:00,32.03,32.04,31.96,31.98,89440.0179553361,18.6934,18.6993,18.6526,18.6643,89440.018
2012-04-30 14:30:00,31.98,32.0,31.96,31.96,31982.942430703624,18.6643,18.6759,18.6526,18.6526,31982.9424
2012-04-30 14:35:00,31.96,31.96,31.91,31.93,55212.65851195152,18.6526,18.6526,18.6234,18.6351,55212.6585
2012-04-30 14:40:00,31.93,31.99,31.93,31.98,27494.10840534171,18.6351,18.6701,18.6351,18.6643,27494.1084
2012-04-30 14:45:00,31.98,32.0,31.95,31.97,91123.33071484682,18.6643,18.6759,18.6468,18.6584,91123.3307
2012-04-30 14:50:00,31.97,32.01,31.97,32.0,42419.48153967007,18.6584,18.6818,18.6584,18.6759,42419.4815
2012-04-30 14:55:00,31.99,32.04,31.99,32.04,48254.96577264056,18.6701,18.6993,18.6701,18.6993,48254.9658
2012-04-30 15:00:00,32.04,32.08,32.04,32.06,71709.12355515655,18.6993,18.7226,18.6993,18.711,71709.1236
2012-04-30 15:05:00,32.07,32.07,32.01,32.03,62955.897205700814,18.7168,18.7168,18.6818,18.6934,62955.8972
2012-04-30 15:10:00,32.02,32.06,32.02,32.03,74402.4239703737,18.6876,18.711,18.6876,18.6934,74402.424
2012-04-30 15:15:00,32.03,32.05,32.0,32.02,92133.31837055324,18.6934,18.7051,18.6759,18.6876,92133.3184
2012-04-30 15:20:00,32.02,32.04,32.01,32.02,52519.35809673437,18.6876,18.6993,18.6818,18.6876,52519.3581
2012-04-30 15:25:00,32.03,32.03,32.01,32.02,47918.30322073841,18.6934,18.6934,18.6818,18.6876,47918.3032
2012-04-30 15:30:00,32.02,32.04,32.01,32.03,90674.44731231064,18.6876,18.6993,18.6818,18.6934,90674.4473
2012-04-30 15:35:00,32.02,32.06,32.02,32.06,107283.1332061497,18.6876,18.711,18.6876,18.711,107283.1332
2012-04-30 15:40:00,32.05,32.1,32.05,32.09,98978.79025923015,18.7051,18.7343,18.7051,18.7285,98978.7903
2012-04-30 15:45:00,32.1,32.11,32.03,32.03,130849.51183929974,18.7343,18.7401,18.6934,18.6934,130849.5118
2012-04-30 15:50:00,32.03,32.06,32.03,32.05,193805.40904500056,18.6934,18.711,18.6934,18.7051,193805.409
2012-04-30 15:55:00,32.06,32.12,32.05,32.1,411513.85927505326,18.711,18.746,18.7051,18.7343,411513.8593
2012-05-01 09:30:00,31.98,32.04,31.88,32.02,131747.27864437213,18.6643,18.6993,18.6059,18.6876,131747.2786
2012-05-01 09:35:00,32.03,32.08,31.97,31.97,104028.7285377623,18.6934,18.7226,18.6584,18.6584,104028.7285
2012-05-01 09:40:00,31.99,32.06,31.97,32.0,90786.66816294468,18.6701,18.711,18.6584,18.6759,90786.6682
2012-05-01 09:45:00,31.99,32.02,31.91,32.0,70138.03164627988,18.6701,18.6876,18.6234,18.6759,70138.0316
2012-05-01 09:50:00,32.0,32.11,32.0,32.05,83155.65031982942,18.6759,18.7401,18.6759,18.7051,83155.6503
2012-05-01 09:55:00,32.04,32.06,31.99,32.01,64302.54741330939,18.6993,18.711,18.6701,18.6818,64302.5474
2012-05-01 10:00:00,32.03,32.31,32.03,32.24,134328.3582089552,18.6934,18.8569,18.6934,18.816,134328.3582
2012-05-01 10:05:00,32.24,32.26,32.19,32.19,106385.36640107732,18.816,18.8277,18.7868,18.7868,106385.3664
2012-05-01 10:10:00,32.19,32.22,32.16,32.21,120861.85613286948,18.7868,18.8043,18.7693,18.7985,120861.8561
2012-05-01 10:15:00,32.22,32.28,32.2,32.28,115924.13870497138,18.8043,18.8393,18.7927,18.8393,115924.1387
2012-05-01 10:20:00,32.28,32.35,32.28,32.34,105038.71619346876,18.8393,18.8802,18.8393,18.8744,105038.7162
2012-05-01 10:25:00,32.33,32.36,32.28,32.29,146223.76837616428,18.8685,18.886,18.8393,18.8452,146223.7684
2012-05-01 10:30:00,32.28,32.38,32.28,32.38,178880.0359106722,18.8393,18.8977,18.8393,18.8977,178880.0359
2012-05-01 10:35:00,32.38,32.38,32.26,32.27,122994.0522949164,18.8977,18.8977,18.8277,18.8335,122994.0523
2012-05-01 10:40:00,32.27,32.31,32.27,32.31,94938.83963640445,18.8335,18.8569,18.8335,18.8569,94938.8396
2012-05-01 10:45:00,32.3,32.31,32.24,32.27,240825.94546066652,18.851,18.8569,18.816,18.8335,240825.9455
2012-05-01 10:50:00,32.26,32.49,32.23,32.48,335877.00594770507,18.8277,18.9619,18.8102,18.9561,335877.0059
2012-05-01 10:55:00,32.48,32.48,32.39,32.44,132083.94119627427,18.9561,18.9561,18.9035,18.9327,132083.9412
2012-05-01 11:00:00,32.45,32.45,32.38,32.42,119964.0893277971,18.9386,18.9386,18.8977,18.9211,119964.0893
2012-05-01 11:05:00,32.43,32.45,32.41,32.44,246885.8713949052,18.9269,18.9386,18.9152,18.9327,246885.8714
2012-05-01 11:10:00,32.44,32.47,32.42,32.44,81809.00011222085,18.9327,18.9502,18.9211,18.9327,81809.0001
2012-05-01 11:15:00,32.43,32.44,32.37,32.37,210526.31578947368,18.9269,18.9327,18.8919,18.8919,210526.3158
2012-05-01 11:20:00,32.37,32.4,32.36,32.36,60599.25934238581,18.8919,18.9094,18.886,18.886,60599.2593
2012-05-01 11:25:00,32.36,32.41,32.35,32.41,36359.55560543149,18.886,18.9152,18.8802,18.9152,36359.5556
2012-05-01 11:30:00,32.41,32.42,32.36,32.38,301649.6465043205,18.9152,18.9211,18.886,18.8977,301649.6465
2012-05-01 11:35:00,32.37,32.39,32.33,32.36,120188.5310290652,18.8919,18.9035,18.8685,18.886,120188.531
2012-05-01 11:40:00,32.36,32.38,32.35,32.36,85400.06733251037,18.886,18.8977,18.8802,18.886,85400.0673
2012-05-01 11:45:00,32.37,32.42,32.36,32.38,223319.4927617552,18.8919,18.9211,18.886,18.8977,223319.4928
2012-05-01 11:50:00,32.39,32.44,32.38,32.41,437324.6549208843,18.9035,18.9327,18.8977,18.9152,437324.6549
2012-05-01 11:55:00,32.41,32.42,32.39,32.4,78330.15374256537,18.9152,18.9211,18.9035,18.9094,78330.1537
2012-05-01 12:00:00,32.39,32.41,32.35,32.35,212658.51195152057,18.9035,18.9152,18.8802,18.8802,212658.512
2012-05-01 12:05:00,32.36,32.36,32.32,32.33,32095.16328133767,18.886,18.886,18.8627,18.8685,32095.1633
2012-05-01 12:10:00,32.34,32.36,32.33,32.35,79452.36224890585,18.8744,18.886,18.8685,18.8802,79452.3622
2012-05-01 12:15:00,32.35,32.36,32.33,32.34,84053.4171249018,18.8802,18.886,18.8685,18.8744,84053.4171
2012-05-01 12:20:00,32.35,32.35,32.32,32.32,119627.42677589496,18.8802,18.8802,18.8627,18.8627,119627.4268
2012-05-01 12:25:00,32.32,32.39,32.32,32.39,347547.97441364604,18.8627,18.9035,18.8627,18.9035,347547.9744
2012-05-01 12:30:00,32.38,32.44,32.38,32.42,272584.4461901021,18.8977,18.9327,18.8977,18.9211,272584.4462
2012-05-01 12:35:00,32.42,32.44,32.39,32.43,356862.305016272,18.9211,18.9327,18.9035,18.9269,356862.305
2012-05-01 12:40:00,32.43,32.46,32.41,32.44,174840.08528784648,18.9269,18.9444,18.9152,18.9327,174840.0853
2012-05-01 12:45:00,32.43,32.45,32.41,32.43,65312.53506901582,18.9269,18.9386,18.9152,18.9269,65312.5351
2012-05-01 12:50:00,32.43,32.45,32.42,32.43,104926.49534283468,18.9269,18.9386,18.9211,18.9269,104926.4953
2012-05-01 12:55:00,32.43,32.44,32.42,32.44,121422.96038603972,18.9269,18.9327,18.9211,18.9327,121422.9604
2012-05-01 13:00:00,32.44,32.49,32.42,32.45,100662.10301874088,18.9327,18.9619,18.9211,18.9386,100662.103
2012-05-01 13:05:00,32.46,32.49,32.42,32.43,188531.0290652003,18.9444,18.9619,18.9211,18.9269,188531.0291
2012-05-01 13:10:00,32.43,32.44,32.38,32.38,91796.6558186511,18.9269,18.9327,18.8977,18.8977,91796.6558
2012-05-01 13:15:00,32.38,32.39,32.34,32.35,87083.38009202109,18.8977,18.9035,18.8744,18.8802,87083.3801
2012-05-01 13:20:00,32.35,32.39,32.31,32.38,86073.39243631467,18.8802,18.9035,18.8569,18.8977,86073.3924
2012-05-01 13:25:00,32.38,32.43,32.37,32.4,67444.73123106273,18.8977,18.9269,18.8919,18.9094,67444.7312
2012-05-01 13:30:00,32.41,32.41,32.39,32.4,13242.06037481764,18.9152,18.9152,18.9035,18.9094,13242.0604
2012-05-01 13:35:00,32.4,32.41,32.36,32.36,128492.87397598474,18.9094,18.9152,18.886,18.886,128492.874
2012-05-01 13:40:00,32.37,32.37,32.34,32.36,48591.6283245427,18.8919,18.8919,18.8744,18.886,48591.6283
2012-05-01 13:45:00,32.36,32.36,32.32,32.33,177533.38570306363,18.886,18.886,18.8627,18.8685,177533.3857
2012-05-01 13:50:00,32.32,32.35,32.28,32.33,52743.79979800247,18.8627,18.8802,18.8393,18.8685,52743.7998
2012-05-01 13:55:00,32.34,32.36,32.32,32.35,38716.19346874649,18.8744,18.886,18.8627,18.8802,38716.1935
2012-05-01 14:00:00,32.35,32.36,32.34,32.35,28391.87521041409,18.8802,18.886,18.8744,18.8802,28391.8752
2012-05-01 14:05:00,32.35,32.36,32.33,32.36,31197.396476265287,18.8802,18.886,18.8685,18.886,31197.3965
2012-05-01 14:10:00,32.36,32.38,32.35,32.36,36022.89305352934,18.886,18.8977,18.8802,18.886,36022.8931
2012-05-01 14:15:00,32.36,32.39,32.35,32.35,38716.19346874649,18.886,18.9035,18.8802,18.8802,38716.1935
2012-05-01 14:20:00,32.36,32.39,32.35,32.36,39277.29772191673,18.886,18.9035,18.8802,18.886,39277.2977
2012-05-01 14:25:00,32.35,32.36,32.28,32.34,82594.54606665918,18.8802,18.886,18.8393,18.8744,82594.5461
2012-05-01 14:30:00,32.34,32.35,32.32,32.34,57905.95892716866,18.8744,18.8802,18.8627,18.8744,57905.9589
2012-05-01 14:35:00,32.33,32.34,32.32,32.32,78217.93289193131,18.8685,18.8744,18.8627,18.8627,78217.9329
2012-05-01 14:40:00,32.33,32.33,32.28,32.33,84390.07967680394,18.8685,18.8685,18.8393,18.8685,84390.0797
2012-05-01 14:45:00,32.32,32.34,32.31,32.32,186398.8329031534,18.8627,18.8744,18.8569,18.8627,186398.8329
2012-05-01 14:50:00,32.32,32.33,32.29,32.3,82145.662664123,18.8627,18.8685,18.8452,18.851,82145.6627
2012-05-01 14:55:00,32.29,32.35,32.29,32.3,56334.867018292,18.8452,18.8802,18.8452,18.851,56334.867
2012-05-01 15:00:00,32.3,32.36,32.29,32.36,58691.504881607,18.851,18.886,18.8452,18.886,58691.5049
2012-05-01 15:05:00,32.36,32.36,32.31,32.33,254741.3309392885,18.886,18.886,18.8569,18.8685,254741.3309
2012-05-01 15:10:00,32.33,32.33,32.27,32.28,60038.15508921557,18.8685,18.8685,18.8335,18.8393,60038.1551
2012-05-01 15:15:00,32.27,32.31,32.26,32.31,74065.76141847155,18.8335,18.8569,18.8277,18.8569,74065.7614
2012-05-01 15:20:00,32.31,32.31,32.28,32.28,142632.70115587476,18.8569,18.8569,18.8393,18.8393,142632.7012
2012-05-01 15:25:00,32.29,32.31,32.26,32.3,98193.24430479182,18.8452,18.8569,18.8277,18.851,98193.2443
2012-05-01 15:30:00,32.3,32.31,32.26,32.26,68454.71888676916,18.851,18.8569,18.8277,18.8277,68454.7189
2012-05-01 15:35:00,32.26,32.29,32.23,32.27,144877.11816855572,18.8277,18.8452,18.8102,18.8335,144877.1182
2012-05-01 15:40:00,32.27,32.28,32.26,32.27,109639.7710694647,18.8335,18.8393,18.8277,18.8335,109639.7711
2012-05-01 15:45:00,32.27,32.28,32.2,32.2,166311.30063965885,18.8335,18.8393,18.7927,18.7927,166311.3006
2012-05-01 15:50:00,32.2,32.2,32.13,32.15,203231.96049826057,18.7927,18.7927,18.7518,18.7635,203231.9605
2012-05-01 15:55:00,32.16,32.16,32.11,32.14,393782.96487487375,18.7693,18.7693,18.7401,18.7576,393782.9649
2012-05-02 09:30:00,31.95,31.96,31.79,31.84,98866.56940859611,18.6468,18.6526,18.5534,18.5826,98866.5694
2012-05-02 09:35:00,31.85,31.89,31.79,31.85,107395.35405678376,18.5884,18.6117,18.5534,18.5884,107395.3541
2012-05-02 09:40:00,31.85,31.86,31.77,31.79,114016.38424419257,18.5884,18.5942,18.5417,18.5534,114016.3842
2012-05-02 09:45:00,31.79,31.84,31.78,31.79,74739.08652227583,18.5534,18.5826,18.5475,18.5534,74739.0865
2012-05-02 09:50:00,31.8,31.82,31.77,31.77,85624.50903377848,18.5592,18.5709,18.5417,18.5417,85624.509
2012-05-02 09:55:00,31.78,31.79,31.71,31.71,116260.80125687351,18.5475,18.5534,18.5067,18.5067,116260.8013
2012-05-02 10:00:00,31.71,31.74,31.64,31.64,71035.79845135225,18.5067,18.5242,18.4658,18.4658,71035.7985
2012-05-02 10:05:00,31.63,31.65,31.53,31.59,173381.21422960385,18.46,18.4717,18.4016,18.4366,173381.2142
2012-05-02 10:10:00,31.59,31.64,31.55,31.58,85287.84648187633,18.4366,18.4658,18.4133,18.4308,85287.8465
2012-05-02 10:15:00,31.59,31.59,31.49,31.5,149702.61474581977,18.4366,18.4366,18.3783,18.3841,149702.6147
2012-05-02 10:20:00,31.5,31.52,31.46,31.47,68342.4980361351,18.3841,18.3958,18.3608,18.3666,68342.498
2012-05-02 10:25:00,31.47,31.47,31.36,31.37,189765.4584221748,18.3666,18.3666,18.3024,18.3083,189765.4584
2012-05-02 10:30:00,31.37,31.38,31.33,31.38,230726.06890360228,18.3083,18.3141,18.2849,18.3141,230726.0689
2012-05-02 10:35:00,31.38,31.59,31.38,31.59,139939.4007406576,18.3141,18.4366,18.3141,18.4366,139939.4007
2012-05-02 10:40:00,31.59,31.67,31.59,31.67,92918.86432499158,18.4366,18.4833,18.4366,18.4833,92918.8643
2012-05-02 10:45:00,31.67,31.69,31.63,31.65,88991.13455279991,18.4833,18.495,18.46,18.4717,88991.1346
2012-05-02 10:50:00,31.66,31.73,31.65,31.73,41970.59813713388,18.4775,18.5184,18.4717,18.5184,41970.5981
2012-05-02 10:55:00,31.71,31.81,31.71,31.74,129053.97822915496,18.5067,18.565,18.5067,18.5242,129053.9782
2012-05-02 11:00:00,31.74,31.79,31.67,31.67,88991.13455279991,18.5242,18.5534,18.4833,18.4833,88991.1346
2012-05-02 11:05:00,31.67,31.71,31.59,31.61,86073.39243631467,18.4833,18.5067,18.4366,18.4483,86073.3924
2012-05-02 11:10:00,31.61,31.63,31.56,31.58,91908.87666928516,18.4483,18.46,18.4191,18.4308,91908.8767
2012-05-02 11:15:00,31.57,31.57,31.53,31.57,76422.39928178655,18.425,18.425,18.4016,18.425,76422.3993
2012-05-02 11:20:00,31.58,31.65,31.56,31.64,229042.7561440916,18.4308,18.4717,18.4191,18.4658,229042.7561
2012-05-02 11:25:00,31.64,31.71,31.64,31.7,85063.40478060824,18.4658,18.5067,18.4658,18.5008,85063.4048
2012-05-02 11:30:00,31.71,31.73,31.7,31.73,27269.666704073614,18.5067,18.5184,18.5008,18.5184,27269.6667
2012-05-02 11:35:00,31.72,31.76,31.71,31.73,93367.74772752776,18.5125,18.5359,18.5067,18.5184,93367.7477
2012-05-02 11:40:00,31.73,31.74,31.71,31.73,34451.80114465267,18.5184,18.5242,18.5067,18.5184,34451.8011
2012-05-02 11:45:00,31.73,31.79,31.73,31.76,55885.9836157558,18.5184,18.5534,18.5184,18.5359,55885.9836
2012-05-02 11:50:00,31.77,31.79,31.76,31.78,37593.984962406015,18.5417,18.5534,18.5359,18.5475,37593.985
2012-05-02 11:55:00,31.77,31.79,31.74,31.75,98417.68600605991,18.5417,18.5534,18.5242,18.53,98417.686
2012-05-02 12:00:00,31.74,31.76,31.71,31.75,40848.3896307934,18.5242,18.5359,18.5067,18.53,40848.3896
2012-05-02 12:05:00,31.75,31.77,31.72,31.76,87644.48434519133,18.53,18.5417,18.5125,18.5359,87644.4843
2012-05-02 12:10:00,31.76,31.78,31.74,31.75,37593.984962406015,18.5359,18.5475,18.5242,18.53,37593.985
2012-05-02 12:15:00,31.75,31.81,31.74,31.78,36920.65985860173,18.53,18.565,18.5242,18.5475,36920.6599
2012-05-02 12:20:00,31.79,31.84,31.77,31.81,160924.69980922455,18.5534,18.5826,18.5417,18.565,160924.6998
2012-05-02 12:25:00,31.81,31.83,31.8,31.83,39726.18112445292,18.565,18.5767,18.5592,18.5767,39726.1811
2012-05-02 12:30:00,31.82,31.83,31.8,31.83,28391.87521041409,18.5709,18.5767,18.5592,18.5767,28391.8752
2012-05-02 12:35:00,31.83,31.86,31.79,31.79,77656.82863876107,18.5767,18.5942,18.5534,18.5534,77656.8286
2012-05-02 12:40:00,31.79,31.82,31.79,31.79,25586.3539445629,18.5534,18.5709,18.5534,18.5534,25586.3539
2012-05-02 12:45:00,31.8,31.84,31.8,31.83,49377.17427898103,18.5592,18.5826,18.5592,18.5767,49377.1743
2012-05-02 12:50:00,31.84,31.86,31.82,31.86,35012.90539782291,18.5826,18.5942,18.5709,18.5942,35012.9054
2012-05-02 12:55:00,31.86,31.87,31.82,31.83,40623.9479295253,18.5942,18.6001,18.5709,18.5767,40623.9479
2012-05-02 13:00:00,31.84,31.85,31.82,31.84,57681.51722590057,18.5826,18.5884,18.5709,18.5826,57681.5172
2012-05-02 13:05:00,31.84,31.87,31.84,31.87,22668.611828077657,18.5826,18.6001,18.5826,18.6001,22668.6118
2012-05-02 13:10:00,31.87,31.9,31.87,31.89,25137.470542026706,18.6001,18.6176,18.6001,18.6117,25137.4705
2012-05-02 13:15:00,31.89,31.92,31.84,31.85,144877.11816855572,18.6117,18.6292,18.5826,18.5884,144877.1182
2012-05-02 13:20:00,31.85,31.88,31.84,31.86,111210.86297834136,18.5884,18.6059,18.5826,18.5942,111210.863
2012-05-02 13:25:00,31.87,31.9,31.86,31.87,180675.56952081696,18.6001,18.6176,18.5942,18.6001,180675.5695
2012-05-02 13:30:00,31.87,31.92,31.87,31.91,41970.59813713388,18.6001,18.6292,18.6001,18.6234,41970.5981
2012-05-02 13:35:00,31.92,31.93,31.9,31.91,53529.3457524408,18.6292,18.6351,18.6176,18.6234,53529.3458
2012-05-02 13:40:00,31.91,31.94,31.91,31.94,37145.10155986982,18.6234,18.6409,18.6234,18.6409,37145.1016
2012-05-02 13:45:00,31.94,31.96,31.93,31.95,40175.06452698911,18.6409,18.6526,18.6351,18.6468,40175.0645
2012-05-02 13:50:00,31.95,31.97,31.94,31.97,57569.29637526653,18.6468,18.6584,18.6409,18.6584,57569.2964
2012-05-02 13:55:00,31.97,31.99,31.97,31.97,46234.990461227695,18.6584,18.6701,18.6584,18.6584,46234.9905
2012-05-02 14:00:00,31.97,31.97,31.92,31.93,43766.13174727864,18.6584,18.6584,18.6292,18.6351,43766.1317
2012-05-02 14:05:00,31.93,31.95,31.9,31.91,50387.161934687465,18.6351,18.6468,18.6176,18.6234,50387.1619
2012-05-02 14:10:00,31.91,31.94,31.89,31.93,76534.6201324206,18.6234,18.6409,18.6117,18.6351,76534.6201
2012-05-02 14:15:00,31.92,31.95,31.91,31.93,38603.97261811244,18.6292,18.6468,18.6234,18.6351,38603.9726
2012-05-02 14:20:00,31.93,31.94,31.91,31.91,29065.20031421838,18.6351,18.6409,18.6234,18.6234,29065.2003
2012-05-02 14:25:00,31.92,31.98,31.91,31.96,57793.73807653462,18.6292,18.6643,18.6234,18.6526,57793.7381
2012-05-02 14:30:00,31.97,31.97,31.89,31.92,64302.54741330939,18.6584,18.6584,18.6117,18.6292,64302.5474
2012-05-02 14:35:00,31.91,31.92,31.88,31.88,59589.271686679385,18.6234,18.6292,18.6059,18.6059,59589.2717
2012-05-02 14:40:00,31.87,31.91,31.87,31.9,47357.19896756817,18.6001,18.6234,18.6001,18.6176,47357.199
2012-05-02 14:45:00,31.9,31.93,31.89,31.93,25474.13309392885,18.6176,18.6351,18.6117,18.6351,25474.1331
2012-05-02 14:50:00,31.92,31.95,31.92,31.93,53866.00830434294,18.6292,18.6468,18.6292,18.6351,53866.0083
2012-05-02 14:55:00,31.92,31.93,31.87,31.9,50723.824486589605,18.6292,18.6351,18.6001,18.6176,50723.8245
2012-05-02 15:00:00,31.9,31.92,31.87,31.87,110649.75872517114,18.6176,18.6292,18.6001,18.6001,110649.7587
2012-05-02 15:05:00,31.87,31.9,31.87,31.89,79003.47884636965,18.6001,18.6176,18.6001,18.6117,79003.4788
2012-05-02 15:10:00,31.88,31.92,31.88,31.9,102794.29918078778,18.6059,18.6292,18.6059,18.6176,102794.2992
2012-05-02 15:15:00,31.9,31.95,31.9,31.94,66659.1852766244,18.6176,18.6468,18.6176,18.6409,66659.1853
2012-05-02 15:20:00,31.94,31.95,31.94,31.95,42195.03983840197,18.6409,18.6468,18.6409,18.6468,42195.0398
2012-05-02 15:25:00,31.94,31.95,31.92,31.94,61721.46784872629,18.6409,18.6468,18.6292,18.6409,61721.4678
2012-05-02 15:30:00,31.93,31.94,31.91,31.91,83828.9754236337,18.6351,18.6409,18.6234,18.6234,83828.9754
2012-05-02 15:35:00,31.91,31.93,31.9,31.93,103243.18258332396,18.6234,18.6351,18.6176,18.6351,103243.1826
2012-05-02 15:40:00,31.93,31.95,31.9,31.91,177308.94400179552,18.6351,18.6468,18.6176,18.6234,177308.944
2012-05-02 15:45:00,31.91,31.94,31.89,31.91,216922.9042756144,18.6234,18.6409,18.6117,18.6234,216922.9043
2012-05-02 15:50:00,31.91,31.93,31.87,31.87,353832.3420491527,18.6234,18.6351,18.6001,18.6001,353832.342
2012-05-02 15:55:00,31.87,31.91,31.86,31.91,524744.6975648075,18.6001,18.6234,18.5942,18.6234,524744.6976
2012-05-03 09:30:00,31.9,31.96,31.76,31.9,297946.3584333969,18.6176,18.6526,18.5359,18.6176,297946.3584
2012-05-03 09:35:00,31.88,31.9,31.52,31.55,361126.69734036585,18.6059,18.6176,18.3958,18.4133,361126.6973
2012-05-03 09:40:00,31.56,31.63,31.43,31.48,178767.81506003815,18.4191,18.46,18.3433,18.3724,178767.8151
2012-05-03 09:45:00,31.47,31.55,31.45,31.51,214005.1621591292,18.3666,18.4133,18.3549,18.39,214005.1622
2012-05-03 09:50:00,31.51,31.53,31.49,31.53,156772.52833576477,18.39,18.4016,18.3783,18.4016,156772.5283
2012-05-03 09:55:00,31.53,31.56,31.44,31.46,175625.6312422848,18.4016,18.4191,18.3491,18.3608,175625.6312
2012-05-03 10:00:00,31.46,31.46,31.3,31.31,146223.76837616428,18.3608,18.3608,18.2674,18.2732,146223.7684
2012-05-03 10:05:00,31.32,31.36,31.15,31.17,364381.1020087532,18.2791,18.3024,18.1799,18.1915,364381.102
2012-05-03 10:10:00,31.17,31.19,31.14,31.17,203119.73964762653,18.1915,18.2032,18.174,18.1915,203119.7396
2012-05-03 10:15:00,31.18,31.19,31.17,31.18,316575.01963864884,18.1974,18.2032,18.1915,18.1974,316575.0196
2012-05-03 10:20:00,31.18,31.19,31.07,31.16,210638.5366401077,18.1974,18.2032,18.1332,18.1857,210638.5366
2012-05-03 10:25:00,31.15,31.22,31.14,31.21,251150.26371899896,18.1799,18.2207,18.174,18.2149,251150.2637
2012-05-03 10:30:00,31.21,31.35,31.19,31.35,152957.01941420714,18.2149,18.2966,18.2032,18.2966,152957.0194
2012-05-03 10:35:00,31.35,31.49,31.34,31.45,239030.4118505218,18.2966,18.3783,18.2907,18.3549,239030.4119
2012-05-03 10:40:00,31.45,31.48,31.43,31.46,141510.49264953428,18.3549,18.3724,18.3433,18.3608,141510.4926
2012-05-03 10:45:00,31.46,31.54,31.46,31.54,162495.79171810122,18.3608,18.4075,18.3608,18.4075,162495.7917
2012-05-03 10:50:00,31.54,31.6,31.52,31.6,88878.91370216585,18.4075,18.4425,18.3958,18.4425,88878.9137
2012-05-03 10:55:00,31.61,31.83,31.6,31.82,260240.15262035685,18.4483,18.5767,18.4425,18.5709,260240.1526
2012-05-03 11:00:00,31.82,31.85,31.66,31.67,107619.79575805184,18.5709,18.5884,18.4775,18.4833,107619.7958
2012-05-03 11:05:00,31.66,31.71,31.61,31.71,207608.5736729884,18.4775,18.5067,18.4483,18.5067,207608.5737
2012-05-03 11:10:00,31.71,31.73,31.69,31.73,94938.83963640445,18.5067,18.5184,18.495,18.5184,94938.8396
2012-05-03 11:15:00,31.73,31.78,31.71,31.72,99539.8945124004,18.5184,18.5475,18.5067,18.5125,99539.8945
2012-05-03 11:20:00,31.73,31.75,31.71,31.74,81247.89585905061,18.5184,18.53,18.5067,18.5242,81247.8959
2012-05-03 11:25:00,31.74,31.84,31.73,31.8,180451.12781954888,18.5242,18.5826,18.5184,18.5592,180451.1278
2012-05-03 11:30:00,31.8,31.81,31.72,31.72,100437.66131747278,18.5592,18.565,18.5125,18.5125,100437.6613
2012-05-03 11:35:00,31.73,31.76,31.71,31.72,67220.28952979464,18.5184,18.5359,18.5067,18.5125,67220.2895
2012-05-03 11:40:00,31.71,31.76,31.71,31.74,56334.867018292,18.5067,18.5359,18.5067,18.5242,56334.867
2012-05-03 11:45:00,31.74,31.75,31.61,31.62,127819.54887218044,18.5242,18.53,18.4483,18.4542,127819.5489
2012-05-03 11:50:00,31.62,31.62,31.55,31.57,142632.70115587476,18.4542,18.4542,18.4133,18.425,142632.7012
2012-05-03 11:55:00,31.58,31.63,31.54,31.62,41185.052182695545,18.4308,18.46,18.4075,18.4542,41185.0522
2012-05-03 12:00:00,31.62,31.63,31.57,31.59,81921.22096285489,18.4542,18.46,18.425,18.4366,81921.221
2012-05-03 12:05:00,31.58,31.63,31.56,31.63,52631.57894736842,18.4308,18.46,18.4191,18.46,52631.5789
2012-05-03 12:10:00,31.63,31.67,31.63,31.63,29962.967119290763,18.46,18.4833,18.46,18.46,29962.9671
2012-05-03 12:15:00,31.63,31.68,31.63,31.65,22219.728425541463,18.46,18.4892,18.46,18.4717,22219.7284
2012-05-03 12:20:00,31.65,31.65,31.59,31.61,28055.21265851195,18.4717,18.4717,18.4366,18.4483,28055.2127
2012-05-03 12:25:00,31.6,31.61,31.54,31.58,39501.73942318482,18.4425,18.4483,18.4075,18.4308,39501.7394
2012-05-03 12:30:00,31.58,31.59,31.54,31.55,37145.10155986982,18.4308,18.4366,18.4075,18.4133,37145.1016
2012-05-03 12:35:00,31.56,31.62,31.55,31.62,25361.9122432948,18.4191,18.4542,18.4133,18.4542,25361.9122
2012-05-03 12:40:00,31.62,31.65,31.61,31.63,36247.33475479744,18.4542,18.4717,18.4483,18.46,36247.3348
2012-05-03 12:45:00,31.63,31.63,31.61,31.62,30636.29222309505,18.46,18.46,18.4483,18.4542,30636.2922
2012-05-03 12:50:00,31.63,31.63,31.57,31.6,30748.513073729097,18.46,18.46,18.425,18.4425,30748.5131
2012-05-03 12:55:00,31.6,31.61,31.57,31.57,33329.5926383122,18.4425,18.4483,18.425,18.425,33329.5926
2012-05-03 13:00:00,31.58,31.63,31.57,31.62,37145.10155986982,18.4308,18.46,18.425,18.4542,37145.1016
2012-05-03 13:05:00,31.61,31.63,31.57,31.58,32207.38413197172,18.4483,18.46,18.425,18.4308,32207.3841
2012-05-03 13:10:00,31.58,31.59,31.5,31.53,47918.30322073841,18.4308,18.4366,18.3841,18.4016,47918.3032
2012-05-03 13:15:00,31.53,31.55,31.53,31.54,45449.44450678936,18.4016,18.4133,18.4016,18.4075,45449.4445
2012-05-03 13:20:00,31.54,31.56,31.51,31.52,41297.27303332959,18.4075,18.4191,18.39,18.3958,41297.273
2012-05-03 13:25:00,31.52,31.54,31.46,31.47,55212.65851195152,18.3958,18.4075,18.3608,18.3666,55212.6585
2012-05-03 13:30:00,31.47,31.47,31.38,31.38,65424.75591964987,18.3666,18.3666,18.3141,18.3141,65424.7559
2012-05-03 13:35:00,31.38,31.38,31.33,31.35,71148.0193019863,18.3141,18.3141,18.2849,18.2966,71148.0193
2012-05-03 13:40:00,31.35,31.35,31.18,31.18,231960.4982605768,18.2966,18.2966,18.1974,18.1974,231960.4983
2012-05-03 13:45:00,31.18,31.19,31.17,31.19,238020.4241948154,18.1974,18.2032,18.1915,18.2032,238020.4242
2012-05-03 13:50:00,31.19,31.23,31.18,31.22,161934.68746493096,18.2032,18.2265,18.1974,18.2207,161934.6875
2012-05-03 13:55:00,31.23,31.29,31.2,31.23,174615.64358657837,18.2265,18.2616,18.209,18.2265,174615.6436
2012-05-03 14:00:00,31.23,31.29,31.23,31.29,48591.6283245427,18.2265,18.2616,18.2265,18.2616,48591.6283
2012-05-03 14:05:00,31.28,31.29,31.2,31.21,71933.56525642464,18.2557,18.2616,18.209,18.2149,71933.5653
2012-05-03 14:10:00,31.21,31.22,31.19,31.21,84053.4171249018,18.2149,18.2207,18.2032,18.2149,84053.4171
2012-05-03 14:15:00,31.22,31.26,31.18,31.25,81809.00011222085,18.2207,18.2441,18.1974,18.2382,81809.0001
2012-05-03 14:20:00,31.25,31.27,31.22,31.23,54875.995960049375,18.2382,18.2499,18.2207,18.2265,54875.996
2012-05-03 14:25:00,31.23,31.24,31.21,31.21,43990.57344854674,18.2265,18.2324,18.2149,18.2149,43990.5734
2012-05-03 14:30:00,31.2,31.21,31.18,31.21,56447.08786892604,18.209,18.2149,18.1974,18.2149,56447.0879
2012-05-03 14:35:00,31.21,31.23,31.19,31.21,43766.13174727864,18.2149,18.2265,18.2032,18.2149,43766.1317
2012-05-03 14:40:00,31.22,31.22,31.19,31.2,40175.06452698911,18.2207,18.2207,18.2032,18.209,40175.0645
2012-05-03 14:45:00,31.21,31.23,31.2,31.21,61833.68869936034,18.2149,18.2265,18.209,18.2149,61833.6887
2012-05-03 14:50:00,31.21,31.22,31.19,31.19,47918.30322073841,18.2149,18.2207,18.2032,18.2032,47918.3032
2012-05-03 14:55:00,31.2,31.27,31.2,31.23,86297.83413758276,18.209,18.2499,18.209,18.2265,86297.8341
2012-05-03 15:00:00,31.23,31.28,31.22,31.28,48591.6283245427,18.2265,18.2557,18.2207,18.2557,48591.6283
2012-05-03 15:05:00,31.28,31.3,31.24,31.28,42307.26068903602,18.2557,18.2674,18.2324,18.2557,42307.2607
2012-05-03 15:10:00,31.29,31.3,31.26,31.29,39726.18112445292,18.2616,18.2674,18.2441,18.2616,39726.1811
2012-05-03 15:15:00,31.3,31.34,31.29,31.34,78554.59544383346,18.2674,18.2907,18.2616,18.2907,78554.5954
2012-05-03 15:20:00,31.33,31.37,31.32,31.35,143306.02625967903,18.2849,18.3083,18.2791,18.2966,143306.0263
2012-05-03 15:25:00,31.34,31.37,31.32,31.35,107395.35405678376,18.2907,18.3083,18.2791,18.2966,107395.3541
2012-05-03 15:30:00,31.35,31.4,31.33,31.38,122096.285489844,18.2966,18.3258,18.2849,18.3141,122096.2855
2012-05-03 15:35:00,31.39,31.4,31.3,31.3,183368.8699360341,18.3199,18.3258,18.2674,18.2674,183368.8699
2012-05-03 15:40:00,31.3,31.41,31.3,31.39,272696.6670407362,18.2674,18.3316,18.2674,18.3199,272696.667
2012-05-03 15:45:00,31.39,31.41,31.33,31.38,327123.77959824936,18.3199,18.3316,18.2849,18.3141,327123.7796
2012-05-03 15:50:00,31.38,31.39,31.35,31.35,359780.04713275726,18.3141,18.3199,18.2966,18.2966,359780.0471
2012-05-03 15:55:00,31.35,31.36,31.33,31.34,426439.23240938166,18.2966,18.3024,18.2849,18.2907,426439.2324
2012-05-04 09:30:00,31.24,31.28,31.11,31.23,87756.70519582537,18.2324,18.2557,18.1565,18.2265,87756.7052
2012-05-04 09:35:00,31.22,31.26,31.19,31.21,63517.001458871055,18.2207,18.2441,18.2032,18.2149,63517.0015
2012-05-04 09:40:00,31.21,31.22,31.02,31.06,155762.54068005836,18.2149,18.2207,18.104,18.1273,155762.5407
2012-05-04 09:45:00,31.05,31.07,30.98,31.05,58579.28403097295,18.1215,18.1332,18.0806,18.1215,58579.284
2012-05-04 09:50:00,31.05,31.08,30.93,30.97,158680.2827965436,18.1215,18.139,18.0515,18.0748,158680.2828
2012-05-04 09:55:00,30.96,30.96,30.81,30.86,109190.88766692852,18.069,18.069,17.9814,18.0106,109190.8877
2012-05-04 10:00:00,30.87,30.88,30.7,30.72,158343.62024464144,18.0164,18.0223,17.9172,17.9289,158343.6202
2012-05-04 10:05:00,30.72,30.74,30.66,30.73,165750.1963864886,17.9289,17.9406,17.8939,17.9347,165750.1964
2012-05-04 10:10:00,30.74,30.83,30.73,30.81,320614.97026147455,17.9406,17.9931,17.9347,17.9814,320614.9703
2012-05-04 10:15:00,30.82,30.87,30.8,30.81,197059.813713388,17.9873,18.0164,17.9756,17.9814,197059.8137
2012-05-04 10:20:00,30.81,30.85,30.81,30.83,104365.39108966444,17.9814,18.0048,17.9814,17.9931,104365.3911
2012-05-04 10:25:00,30.83,30.84,30.81,30.81,61497.02614745819,17.9931,17.9989,17.9814,17.9814,61497.0261
2012-05-04 10:30:00,30.81,30.82,30.65,30.69,130063.9658848614,17.9814,17.9873,17.888,17.9114,130063.9659
2012-05-04 10:35:00,30.69,30.73,30.64,30.65,103018.74088205588,17.9114,17.9347,17.8822,17.888,103018.7409
2012-05-04 10:40:00,30.64,30.65,30.57,30.64,196049.8260576815,17.8822,17.888,17.8414,17.8822,196049.8261
2012-05-04 10:45:00,30.66,30.66,30.59,30.62,119739.647626529,17.8939,17.8939,17.853,17.8705,119739.6476
2012-05-04 10:50:00,30.61,30.68,30.61,30.63,90786.66816294468,17.8647,17.9056,17.8647,17.8764,90786.6682
2012-05-04 10:55:00,30.63,30.68,30.62,30.64,107395.35405678376,17.8764,17.9056,17.8705,17.8822,107395.3541
2012-05-04 11:00:00,30.64,30.65,30.58,30.59,100998.76557064302,17.8822,17.888,17.8472,17.853,100998.7656
2012-05-04 11:05:00,30.59,30.66,30.57,30.61,142969.3637077769,17.853,17.8939,17.8414,17.8647,142969.3637
2012-05-04 11:10:00,30.6,30.68,30.59,30.64,74963.52822354394,17.8589,17.9056,17.853,17.8822,74963.5282
2012-05-04 11:15:00,30.65,30.66,30.59,30.61,91459.99326674896,17.888,17.8939,17.853,17.8647,91459.9933
2012-05-04 11:20:00,30.62,30.64,30.48,30.49,142520.4803052407,17.8705,17.8822,17.7888,17.7947,142520.4803
2012-05-04 11:25:00,30.49,30.57,30.48,30.56,140051.62159129165,17.7947,17.8414,17.7888,17.8355,140051.6216
2012-05-04 11:30:00,30.56,30.56,30.51,30.53,55998.20446638985,17.8355,17.8355,17.8063,17.818,55998.2045
2012-05-04 11:35:00,30.52,30.52,30.48,30.48,51621.59129166199,17.8122,17.8122,17.7888,17.7888,51621.5913
2012-05-04 11:40:00,30.49,30.54,30.48,30.51,43429.4691953765,17.7947,17.8238,17.7888,17.8063,43429.4692
2012-05-04 11:45:00,30.5,30.54,30.5,30.53,26484.12074963528,17.8005,17.8238,17.8005,17.818,26484.1207
2012-05-04 11:50:00,30.53,30.54,30.48,30.51,53866.00830434294,17.818,17.8238,17.7888,17.8063,53866.0083
2012-05-04 11:55:00,30.51,30.51,30.43,30.44,41185.052182695545,17.8063,17.8063,17.7596,17.7655,41185.0522
2012-05-04 12:00:00,30.44,30.46,30.41,30.43,79452.36224890585,17.7655,17.7772,17.748,17.7596,79452.3622
2012-05-04 12:05:00,30.44,30.48,30.42,30.48,35574.00965099315,17.7655,17.7888,17.7538,17.7888,35574.0097
2012-05-04 12:10:00,30.48,30.53,30.48,30.52,42195.03983840197,17.7888,17.818,17.7888,17.8122,42195.0398
2012-05-04 12:15:00,30.51,30.52,30.49,30.52,63629.2223095051,17.8063,17.8122,17.7947,17.8122,63629.2223
2012-05-04 12:20:00,30.52,30.52,30.44,30.44,44776.119402985074,17.8122,17.8122,17.7655,17.7655,44776.1194
2012-05-04 12:25:00,30.44,30.49,30.44,30.48,48254.96577264056,17.7655,17.7947,17.7655,17.7888,48254.9658
2012-05-04 12:30:00,30.48,30.5,30.46,30.5,51846.032992930086,17.7888,17.8005,17.7772,17.8005,51846.033
2012-05-04 12:35:00,30.5,30.52,30.46,30.5,85512.28818314442,17.8005,17.8122,17.7772,17.8005,85512.2882
2012-05-04 12:40:00,30.49,30.53,30.48,30.51,100213.21961620467,17.7947,17.818,17.7888,17.8063,100213.2196
2012-05-04 12:45:00,30.5,30.51,30.45,30.46,239142.63270115588,17.8005,17.8063,17.7713,17.7772,239142.6327
2012-05-04 12:50:00,30.47,30.48,30.42,30.43,111996.4089327797,17.783,17.7888,17.7538,17.7596,111996.4089
2012-05-04 12:55:00,30.43,30.43,30.39,30.41,103804.2868364942,17.7596,17.7596,17.7363,17.748,103804.2868
2012-05-04 13:00:00,30.42,30.42,30.4,30.4,212995.17450342272,17.7538,17.7538,17.7421,17.7421,212995.1745
2012-05-04 13:05:00,30.4,30.45,30.4,30.4,299741.89204354165,17.7421,17.7713,17.7421,17.7421,299741.892
2012-05-04 13:10:00,30.4,30.43,30.36,30.36,104926.49534283468,17.7421,17.7596,17.7188,17.7188,104926.4953
2012-05-04 13:15:00,30.37,30.43,30.37,30.38,82482.32521602513,17.7246,17.7596,17.7246,17.7305,82482.3252
2012-05-04 13:20:00,30.38,30.4,30.35,30.36,58467.0631803389,17.7305,17.7421,17.713,17.7188,58467.0632
2012-05-04 13:25:00,30.36,30.4,30.33,30.4,127370.66546964426,17.7188,17.7421,17.7013,17.7421,127370.6655
2012-05-04 13:30:00,30.4,30.47,30.39,30.45,72045.78610705868,17.7421,17.783,17.7363,17.7713,72045.7861
2012-05-04 13:35:00,30.45,30.45,30.41,30.41,111771.9672315116,17.7713,17.7713,17.748,17.748,111771.9672
2012-05-04 13:40:00,30.42,30.44,30.4,30.42,114801.9301986309,17.7538,17.7655,17.7421,17.7538,114801.9302
2012-05-04 13:45:00,30.42,30.43,30.4,30.42,55100.43766131747,17.7538,17.7596,17.7421,17.7538,55100.4377
2012-05-04 13:50:00,30.43,30.43,30.41,30.42,162944.6751206374,17.7596,17.7596,17.748,17.7538,162944.6751
2012-05-04 13:55:00,30.43,30.43,30.4,30.4,108629.78341375828,17.7596,17.7596,17.7421,17.7421,108629.7834
2012-05-04 14:00:00,30.41,30.44,30.38,30.43,132869.4871507126,17.748,17.7655,17.7305,17.7596,132869.4872
2012-05-04 14:05:00,30.42,30.43,30.4,30.43,38267.3100662103,17.7538,17.7596,17.7421,17.7596,38267.3101
2012-05-04 14:10:00,30.42,30.43,30.4,30.41,95724.38559084278,17.7538,17.7596,17.7421,17.748,95724.3856
2012-05-04 14:15:00,30.41,30.43,30.4,30.4,91459.99326674896,17.748,17.7596,17.7421,17.7421,91459.9933
2012-05-04 14:20:00,30.4,30.43,30.39,30.43,48591.6283245427,17.7421,17.7596,17.7363,17.7596,48591.6283
2012-05-04 14:25:00,30.44,30.45,30.39,30.4,80911.23330714846,17.7655,17.7713,17.7363,17.7421,80911.2333
2012-05-04 14:30:00,30.39,30.4,30.33,30.35,78217.93289193131,17.7363,17.7421,17.7013,17.713,78217.9329
2012-05-04 14:35:00,30.35,30.35,30.18,30.18,281449.8933901919,17.713,17.713,17.6137,17.6137,281449.8934
2012-05-04 14:40:00,30.18,30.23,30.13,30.22,244529.2335315901,17.6137,17.6429,17.5846,17.6371,244529.2335
2012-05-04 14:45:00,30.22,30.29,30.22,30.28,92021.0975199192,17.6371,17.6779,17.6371,17.6721,92021.0975
2012-05-04 14:50:00,30.27,30.29,30.24,30.25,173381.21422960385,17.6663,17.6779,17.6488,17.6546,173381.2142
2012-05-04 14:55:00,30.25,30.31,30.25,30.29,184266.6367411065,17.6546,17.6896,17.6546,17.6779,184266.6367
2012-05-04 15:00:00,30.3,30.3,30.27,30.28,104253.1702390304,17.6838,17.6838,17.6663,17.6721,104253.1702
2012-05-04 15:05:00,30.29,30.31,30.28,30.31,323420.49152732576,17.6779,17.6896,17.6721,17.6896,323420.4915
2012-05-04 15:10:00,30.31,30.34,30.3,30.3,111659.74638087756,17.6896,17.7071,17.6838,17.6838,111659.7464
2012-05-04 15:15:00,30.31,30.37,30.3,30.35,118280.77656828638,17.6896,17.7246,17.6838,17.713,118280.7766
2012-05-04 15:20:00,30.36,30.41,30.35,30.4,135787.22926719784,17.7188,17.748,17.713,17.7421,135787.2293
2012-05-04 15:25:00,30.4,30.4,30.34,30.37,182471.1031309617,17.7421,17.7421,17.7071,17.7246,182471.1031
2012-05-04 15:30:00,30.37,30.42,30.36,30.42,227022.7808326787,17.7246,17.7538,17.7188,17.7538,227022.7808
2012-05-04 15:35:00,30.42,30.51,30.41,30.48,223319.4927617552,17.7538,17.8063,17.748,17.7888,223319.4928
2012-05-04 15:40:00,30.48,30.58,30.48,30.58,163169.1168219055,17.7888,17.8472,17.7888,17.8472,163169.1168
2012-05-04 15:45:00,30.57,30.64,30.55,30.62,313432.8358208955,17.8414,17.8822,17.8297,17.8705,313432.8358
2012-05-04 15:50:00,30.61,30.64,30.6,30.64,424980.361351139,17.8647,17.8822,17.8589,17.8822,424980.3614
2012-05-04 15:55:00,30.64,30.66,30.53,30.53,622713.5001683312,17.8822,17.8939,17.818,17.818,622713.5002
2012-05-07 09:30:00,31.08,31.08,30.64,30.87,331612.6136236112,18.139,18.139,17.8822,18.0164,331612.6136
2012-05-07 09:35:00,30.87,31.1,30.81,31.06,239703.7369543261,18.0164,18.1507,17.9814,18.1273,239703.737
2012-05-07 09:40:00,31.06,31.14,30.99,31.06,183593.3116373022,18.1273,18.174,18.0865,18.1273,183593.3116
2012-05-07 09:45:00,31.07,31.07,30.82,30.84,237122.657389743,18.1332,18.1332,17.9873,17.9989,237122.6574
2012-05-07 09:50:00,30.83,30.85,30.73,30.74,225788.35147570417,17.9931,18.0048,17.9347,17.9406,225788.3515
2012-05-07 09:55:00,30.74,30.74,30.61,30.69,140500.50499382784,17.9406,17.9406,17.8647,17.9114,140500.505
2012-05-07 10:00:00,30.7,30.78,30.7,30.74,174840.08528784648,17.9172,17.9639,17.9172,17.9406,174840.0853
2012-05-07 10:05:00,30.74,30.77,30.64,30.65,299629.6711929076,17.9406,17.9581,17.8822,17.888,299629.6712
2012-05-07 10:10:00,30.65,30.66,30.53,30.56,145662.66412299406,17.888,17.8939,17.818,17.8355,145662.6641
2012-05-07 10:15:00,30.55,30.65,30.5,30.64,162720.23341936932,17.8297,17.888,17.8005,17.8822,162720.2334
2012-05-07 10:20:00,30.64,30.64,30.56,30.63,122432.94804174616,17.8822,17.8822,17.8355,17.8764,122432.948
2012-05-07 10:25:00,30.62,30.63,30.5,30.53,141173.83009763213,17.8705,17.8764,17.8005,17.818,141173.8301
2012-05-07 10:30:00,30.53,30.56,30.43,30.47,202558.63539445627,17.818,17.8355,17.7596,17.783,202558.6354
2012-05-07 10:35:00,30.47,30.48,30.44,30.46,110537.53787453708,17.783,17.7888,17.7655,17.7772,110537.5379
2012-05-07 10:40:00,30.46,30.48,30.39,30.43,264616.7657950847,17.7772,17.7888,17.7363,17.7596,264616.7658
2012-05-07 10:45:00,30.43,30.57,30.43,30.56,164066.88362697788,17.7596,17.8414,17.7596,17.8355,164066.8836
2012-05-07 10:50:00,30.56,30.57,30.54,30.56,211760.7451464482,17.8355,17.8414,17.8238,17.8355,211760.7451
2012-05-07 10:55:00,30.56,30.58,30.51,30.57,132532.82459881046,17.8355,17.8472,17.8063,17.8414,132532.8246
2012-05-07 11:00:00,30.56,30.72,30.56,30.71,139939.4007406576,17.8355,17.9289,17.8355,17.9231,139939.4007
2012-05-07 11:05:00,30.7,30.76,30.7,30.71,234766.019526428,17.9172,17.9522,17.9172,17.9231,234766.0195
2012-05-07 11:10:00,30.71,30.76,30.66,30.67,125911.79441140164,17.9231,17.9522,17.8939,17.8997,125911.7944
2012-05-07 11:15:00,30.66,30.67,30.61,30.64,129951.74503422737,17.8939,17.8997,17.8647,17.8822,129951.745
2012-05-07 11:20:00,30.64,30.66,30.64,30.66,74177.98226910559,17.8822,17.8939,17.8822,17.8939,74177.9823
2012-05-07 11:25:00,30.65,30.66,30.63,30.64,118392.99741892042,17.888,17.8939,17.8764,17.8822,118392.9974
2012-05-07 11:30:00,30.64,30.7,30.64,30.69,77320.16608685894,17.8822,17.9172,17.8822,17.9114,77320.1661
2012-05-07 11:35:00,30.69,30.71,30.66,30.71,63965.88486140725,17.9114,17.9231,17.8939,17.9231,63965.8849
2012-05-07 11:40:00,30.7,30.73,30.67,30.69,65312.53506901582,17.9172,17.9347,17.8997,17.9114,65312.5351
2012-05-07 11:45:00,30.68,30.73,30.67,30.73,76759.0618336887,17.9056,17.9347,17.8997,17.9347,76759.0618
2012-05-07 11:50:00,30.72,30.8,30.72,30.79,97407.69835035349,17.9289,17.9756,17.9289,17.9697,97407.6984
2012-05-07 11:55:00,30.8,30.82,30.78,30.82,53080.46234990461,17.9756,17.9873,17.9639,17.9873,53080.4623
2012-05-07 12:00:00,30.82,30.86,30.8,30.83,112669.734036584,17.9873,18.0106,17.9756,17.9931,112669.734
2012-05-07 12:05:00,30.83,30.86,30.81,30.82,59925.934238581525,17.9931,18.0106,17.9814,17.9873,59925.9342
2012-05-07 12:10:00,30.82,30.86,30.81,30.86,67669.17293233082,17.9873,18.0106,17.9814,18.0106,67669.1729
2012-05-07 12:15:00,30.86,30.88,30.83,30.87,61272.5844461901,18.0106,18.0223,17.9931,18.0164,61272.5844
2012-05-07 12:20:00,30.86,30.96,30.84,30.93,96173.26899337897,18.0106,18.069,17.9989,18.0515,96173.269
2012-05-07 12:25:00,30.93,30.93,30.89,30.93,37145.10155986982,18.0515,18.0515,18.0281,18.0515,37145.1016
2012-05-07 12:30:00,30.93,31.03,30.93,31.03,88205.58859836157,18.0515,18.1098,18.0515,18.1098,88205.5886
2012-05-07 12:35:00,31.02,31.02,30.96,31.0,115026.371899899,18.104,18.104,18.069,18.0923,115026.3719
2012-05-07 12:40:00,30.99,31.02,30.98,30.99,35798.45135226125,18.0865,18.104,18.0806,18.0865,35798.4514
2012-05-07 12:45:00,30.99,30.99,30.92,30.94,42307.26068903602,18.0865,18.0865,18.0456,18.0573,42307.2607
2012-05-07 12:50:00,30.93,30.96,30.9,30.9,42307.26068903602,18.0515,18.069,18.0339,18.0339,42307.2607
2012-05-07 12:55:00,30.91,30.93,30.89,30.91,53080.46234990461,18.0398,18.0515,18.0281,18.0398,53080.4623
2012-05-07 13:00:00,30.91,30.93,30.9,30.9,23566.37863315004,18.0398,18.0515,18.0339,18.0339,23566.3786
2012-05-07 13:05:00,30.9,30.94,30.9,30.93,24351.92458758837,18.0339,18.0573,18.0339,18.0515,24351.9246
2012-05-07 13:10:00,30.93,30.98,30.92,30.93,70362.47334754797,18.0515,18.0806,18.0456,18.0515,70362.4733
2012-05-07 13:15:00,30.94,30.97,30.91,30.95,55549.32106385366,18.0573,18.0748,18.0398,18.0631,55549.3211
2012-05-07 13:20:00,30.95,31.0,30.89,30.9,93479.96857816182,18.0631,18.0923,18.0281,18.0339,93479.9686
2012-05-07 13:25:00,30.9,30.9,30.82,30.82,80237.90820334418,18.0339,18.0339,17.9873,17.9873,80237.9082
2012-05-07 13:30:00,30.83,30.85,30.81,30.84,52968.24149927056,17.9931,18.0048,17.9814,17.9989,52968.2415
2012-05-07 13:35:00,30.84,30.9,30.84,30.89,36471.776456065534,17.9989,18.0339,17.9989,18.0281,36471.7765
2012-05-07 13:40:00,30.89,30.96,30.89,30.9,79115.6996970037,18.0281,18.069,18.0281,18.0339,79115.6997
2012-05-07 13:45:00,30.91,30.97,30.9,30.97,24351.92458758837,18.0398,18.0748,18.0339,18.0748,24351.9246
2012-05-07 13:50:00,30.97,30.97,30.92,30.95,338121.42296038603,18.0748,18.0748,18.0456,18.0631,338121.423
2012-05-07 13:55:00,30.94,30.96,30.9,30.92,86634.4966894849,18.0573,18.069,18.0339,18.0456,86634.4967
2012-05-07 14:00:00,30.91,30.93,30.88,30.89,90450.00561104252,18.0398,18.0515,18.0223,18.0281,90450.0056
2012-05-07 14:05:00,30.89,30.92,30.89,30.89,35012.90539782291,18.0281,18.0456,18.0281,18.0281,35012.9054
2012-05-07 14:10:00,30.89,30.92,30.88,30.88,72943.55291213107,18.0281,18.0456,18.0223,18.0223,72943.5529
2012-05-07 14:15:00,30.87,30.9,30.86,30.89,47132.75726630008,18.0164,18.0339,18.0106,18.0281,47132.7573
2012-05-07 14:20:00,30.89,30.9,30.89,30.89,40175.06452698911,18.0281,18.0339,18.0281,18.0281,40175.0645
2012-05-07 14:25:00,30.89,30.92,30.89,30.9,80911.23330714846,18.0281,18.0456,18.0281,18.0339,80911.2333
2012-05-07 14:30:00,30.91,30.91,30.85,30.87,78891.2579957356,18.0398,18.0398,18.0048,18.0164,78891.258
2012-05-07 14:35:00,30.87,30.89,30.85,30.87,35237.34709909101,18.0164,18.0281,18.0048,18.0164,35237.3471
2012-05-07 14:40:00,30.88,30.89,30.86,30.89,84165.63797553585,18.0223,18.0281,18.0106,18.0281,84165.638
2012-05-07 14:45:00,30.89,30.9,30.85,30.89,107619.79575805184,18.0281,18.0339,18.0048,18.0281,107619.7958
2012-05-07 14:50:00,30.89,30.93,30.88,30.9,72494.66950959488,18.0281,18.0515,18.0223,18.0339,72494.6695
2012-05-07 14:55:00,30.9,30.94,30.89,30.9,81023.45415778251,18.0339,18.0573,18.0281,18.0339,81023.4542
2012-05-07 15:00:00,30.9,30.91,30.83,30.84,54314.891706879134,18.0339,18.0398,17.9931,17.9989,54314.8917
2012-05-07 15:05:00,30.83,30.84,30.79,30.81,106160.9246998092,17.9931,17.9989,17.9697,17.9814,106160.9247
2012-05-07 15:10:00,30.81,30.84,30.81,30.82,81247.89585905061,17.9814,17.9989,17.9814,17.9873,81247.8959
2012-05-07 15:15:00,30.82,30.82,30.79,30.79,93255.52687689372,17.9873,17.9873,17.9697,17.9697,93255.5269
2012-05-07 15:20:00,30.79,30.8,30.78,30.79,80125.68735271013,17.9697,17.9756,17.9639,17.9697,80125.6874
2012-05-07 15:25:00,30.78,30.79,30.74,30.74,143642.68881158117,17.9639,17.9697,17.9406,17.9406,143642.6888
2012-05-07 15:30:00,30.75,30.81,30.72,30.81,184715.52014364267,17.9464,17.9814,17.9289,17.9814,184715.5201
2012-05-07 15:35:00,30.81,30.83,30.79,30.8,198182.0222197284,17.9814,17.9931,17.9697,17.9756,198182.0222
2012-05-07 15:40:00,30.81,30.81,30.75,30.79,180002.24441701267,17.9814,17.9814,17.9464,17.9697,180002.2444
2012-05-07 15:45:00,30.79,30.81,30.73,30.76,212546.29110088653,17.9697,17.9814,17.9347,17.9522,212546.2911
2012-05-07 15:50:00,30.77,30.77,30.73,30.74,354169.0046010549,17.9581,17.9581,17.9347,17.9406,354169.0046
2012-05-07 15:55:00,30.74,30.8,30.74,30.79,452698.9114577489,17.9406,17.9756,17.9406,17.9697,452698.9115
2012-05-08 09:30:00,30.5,30.68,30.46,30.62,77656.82863876107,17.8005,17.9056,17.7772,17.8705,77656.8286
2012-05-08 09:35:00,30.63,30.63,30.34,30.35,186062.1703512513,17.8764,17.8764,17.7071,17.713,186062.1704
2012-05-08 09:40:00,30.35,30.7,30.35,30.69,194366.5132981708,17.713,17.9172,17.713,17.9114,194366.5133
2012-05-08 09:45:00,30.68,31.01,30.66,31.01,326450.45449444506,17.9056,18.0981,17.8939,18.0981,326450.4545
2012-05-08 09:50:00,31.0,31.04,30.79,30.79,156211.42408259457,18.0923,18.1157,17.9697,17.9697,156211.4241
2012-05-08 09:55:00,30.79,30.79,30.68,30.69,97295.47749971945,17.9697,17.9697,17.9056,17.9114,97295.4775
2012-05-08 10:00:00,30.7,30.72,30.58,30.6,193917.6298956346,17.9172,17.9289,17.8472,17.8589,193917.6299
2012-05-08 10:05:00,30.61,30.63,30.5,30.57,87981.14689709348,17.8647,17.8764,17.8005,17.8414,87981.1469
2012-05-08 10:10:00,30.57,30.58,30.48,30.54,81135.67500841655,17.8414,17.8472,17.7888,17.8238,81135.675
2012-05-08 10:15:00,30.53,30.7,30.48,30.69,91011.10986421276,17.818,17.9172,17.7888,17.9114,91011.1099
2012-05-08 10:20:00,30.69,30.7,30.61,30.62,91235.55156548086,17.9114,17.9172,17.8647,17.8705,91235.5516
2012-05-08 10:25:00,30.61,30.61,30.51,30.52,55212.65851195152,17.8647,17.8647,17.8063,17.8122,55212.6585
2012-05-08 10:30:00,30.51,30.52,30.4,30.41,73280.21546403322,17.8063,17.8122,17.7421,17.748,73280.2155
2012-05-08 10:35:00,30.4,30.48,30.37,30.48,48367.1866232746,17.7421,17.7888,17.7246,17.7888,48367.1866
2012-05-08 10:40:00,30.48,30.5,30.41,30.45,40736.16878015935,17.7888,17.8005,17.748,17.7713,40736.1688
2012-05-08 10:45:00,30.45,30.45,30.32,30.34,64190.32656267534,17.7713,17.7713,17.6954,17.7071,64190.3266
2012-05-08 10:50:00,30.33,30.47,30.33,30.43,160924.69980922455,17.7013,17.783,17.7013,17.7596,160924.6998
2012-05-08 10:55:00,30.42,30.46,30.39,30.45,205139.71495903932,17.7538,17.7772,17.7363,17.7713,205139.715
2012-05-08 11:00:00,30.45,30.48,30.41,30.42,222646.16765795083,17.7713,17.7888,17.748,17.7538,222646.1677
2012-05-08 11:05:00,30.41,30.46,30.36,30.37,144428.2347660195,17.748,17.7772,17.7188,17.7246,144428.2348
2012-05-08 11:10:00,30.38,30.4,30.3,30.34,53304.90405117271,17.7305,17.7421,17.6838,17.7071,53304.9041
2012-05-08 11:15:00,30.33,30.45,30.31,30.44,151834.81090786666,17.7013,17.7713,17.6896,17.7655,151834.8109
2012-05-08 11:20:00,30.45,30.46,30.4,30.42,78330.15374256537,17.7713,17.7772,17.7421,17.7538,78330.1537
2012-05-08 11:25:00,30.43,30.44,30.37,30.37,49377.17427898103,17.7596,17.7655,17.7246,17.7246,49377.1743
2012-05-08 11:30:00,30.38,30.44,30.35,30.43,87307.82179328919,17.7305,17.7655,17.713,17.7596,87307.8218
2012-05-08 11:35:00,30.42,30.5,30.41,30.48,31982.942430703624,17.7538,17.8005,17.748,17.7888,31982.9424
2012-05-08 11:40:00,30.48,30.49,30.45,30.45,82370.10436539109,17.7888,17.7947,17.7713,17.7713,82370.1044
2012-05-08 11:45:00,30.46,30.5,30.45,30.49,68118.05633486701,17.7772,17.8005,17.7713,17.7947,68118.0563
2012-05-08 11:50:00,30.49,30.5,30.44,30.45,57008.19212209628,17.7947,17.8005,17.7655,17.7713,57008.1921
2012-05-08 11:55:00,30.45,30.48,30.43,30.47,59589.271686679385,17.7713,17.7888,17.7596,17.783,59589.2717
2012-05-08 12:00:00,30.48,30.48,30.4,30.41,70923.57760071821,17.7888,17.7888,17.7421,17.748,70923.5776
2012-05-08 12:05:00,30.42,30.43,30.38,30.4,132083.94119627427,17.7538,17.7596,17.7305,17.7421,132083.9412
2012-05-08 12:10:00,30.4,30.41,30.39,30.41,17506.452698911457,17.7421,17.748,17.7363,17.748,17506.4527
2012-05-08 12:15:00,30.41,30.47,30.4,30.47,143418.2471103131,17.748,17.783,17.7421,17.783,143418.2471
2012-05-08 12:20:00,30.47,30.48,30.43,30.43,14813.15228369431,17.783,17.7888,17.7596,17.7596,14813.1523
2012-05-08 12:25:00,30.42,30.43,30.38,30.41,34115.13859275053,17.7538,17.7596,17.7305,17.748,34115.1386
2012-05-08 12:30:00,30.42,30.42,30.35,30.35,37032.880709235775,17.7538,17.7538,17.713,17.713,37032.8807
2012-05-08 12:35:00,30.35,30.39,30.33,30.39,57681.51722590057,17.713,17.7363,17.7013,17.7363,57681.5172
2012-05-08 12:40:00,30.39,30.4,30.33,30.33,29401.86286612052,17.7363,17.7421,17.7013,17.7013,29401.8629
2012-05-08 12:45:00,30.34,30.4,30.33,30.34,48030.524071372456,17.7071,17.7421,17.7013,17.7071,48030.5241
2012-05-08 12:50:00,30.34,30.38,30.32,30.33,41185.052182695545,17.7071,17.7305,17.6954,17.7013,41185.0522
2012-05-08 12:55:00,30.32,30.35,30.32,30.34,36471.776456065534,17.6954,17.713,17.6954,17.7071,36471.7765
2012-05-08 13:00:00,30.34,30.38,30.34,30.36,16496.465043205026,17.7071,17.7305,17.7071,17.7188,16496.465
2012-05-08 13:05:00,30.36,30.38,30.34,30.38,26596.34160026933,17.7188,17.7305,17.7071,17.7305,26596.3416
2012-05-08 13:10:00,30.38,30.39,30.34,30.34,19526.42801032432,17.7305,17.7363,17.7071,17.7071,19526.428
2012-05-08 13:15:00,30.34,30.41,30.32,30.4,111996.4089327797,17.7071,17.748,17.6954,17.7421,111996.4089
2012-05-08 13:20:00,30.41,30.41,30.34,30.36,56110.4253170239,17.748,17.748,17.7071,17.7188,56110.4253
2012-05-08 13:25:00,30.36,30.41,30.35,30.4,90225.56390977444,17.7188,17.748,17.713,17.7421,90225.5639
2012-05-08 13:30:00,30.41,30.46,30.39,30.43,58018.17977780271,17.748,17.7772,17.7363,17.7596,58018.1798
2012-05-08 13:35:00,30.42,30.46,30.4,30.42,26484.12074963528,17.7538,17.7772,17.7421,17.7538,26484.1207
2012-05-08 13:40:00,30.42,30.48,30.42,30.48,66995.84782852653,17.7538,17.7888,17.7538,17.7888,66995.8478
2012-05-08 13:45:00,30.48,30.5,30.45,30.45,81135.67500841655,17.7888,17.8005,17.7713,17.7713,81135.675
2012-05-08 13:50:00,30.46,30.46,30.4,30.41,20199.753114128605,17.7772,17.7772,17.7421,17.748,20199.7531
2012-05-08 13:55:00,30.4,30.49,30.39,30.48,68903.60228930535,17.7421,17.7947,17.7363,17.7888,68903.6023
2012-05-08 14:00:00,30.48,30.49,30.43,30.43,26259.679048367187,17.7888,17.7947,17.7596,17.7596,26259.679
2012-05-08 14:05:00,30.42,30.46,30.4,30.44,28279.654359780045,17.7538,17.7772,17.7421,17.7655,28279.6544
2012-05-08 14:10:00,30.44,30.45,30.38,30.38,24239.703736954325,17.7655,17.7713,17.7305,17.7305,24239.7037
2012-05-08 14:15:00,30.37,30.39,30.35,30.39,43653.91089664459,17.7246,17.7363,17.713,17.7363,43653.9109
2012-05-08 14:20:00,30.38,30.41,30.35,30.36,69464.70654247559,17.7305,17.748,17.713,17.7188,69464.7065
2012-05-08 14:25:00,30.37,30.4,30.35,30.4,92021.0975199192,17.7246,17.7421,17.713,17.7421,92021.0975
2012-05-08 14:30:00,30.4,30.44,30.38,30.39,85512.28818314442,17.7421,17.7655,17.7305,17.7363,85512.2882
2012-05-08 14:35:00,30.38,30.41,30.36,30.38,49040.51172707889,17.7305,17.748,17.7188,17.7305,49040.5117
2012-05-08 14:40:00,30.38,30.43,30.38,30.38,45561.66535742341,17.7305,17.7596,17.7305,17.7305,45561.6654
2012-05-08 14:45:00,30.38,30.4,30.36,30.38,48591.6283245427,17.7305,17.7421,17.7188,17.7305,48591.6283
2012-05-08 14:50:00,30.38,30.43,30.37,30.4,45898.32790932555,17.7305,17.7596,17.7246,17.7421,45898.3279
2012-05-08 14:55:00,30.4,30.42,30.39,30.39,50387.161934687465,17.7421,17.7538,17.7363,17.7363,50387.1619
2012-05-08 15:00:00,30.38,30.46,30.37,30.46,150488.1607002581,17.7305,17.7772,17.7246,17.7772,150488.1607
2012-05-08 15:05:00,30.46,30.46,30.38,30.4,115811.91785433731,17.7772,17.7772,17.7305,17.7421,115811.9179
2012-05-08 15:10:00,30.4,30.45,30.39,30.44,57457.07552463248,17.7421,17.7713,17.7363,17.7655,57457.0755
2012-05-08 15:15:00,30.45,30.58,30.43,30.56,109303.10851756256,17.7713,17.8472,17.7596,17.8355,109303.1085
2012-05-08 15:20:00,30.57,30.57,30.47,30.48,135226.1250140276,17.8414,17.8414,17.783,17.7888,135226.125
2012-05-08 15:25:00,30.48,30.64,30.48,30.6,77432.38693749298,17.7888,17.8822,17.7888,17.8589,77432.3869
2012-05-08 15:30:00,30.59,30.61,30.53,30.54,56559.30871956009,17.853,17.8647,17.818,17.8238,56559.3087
2012-05-08 15:35:00,30.54,30.69,30.54,30.65,112220.8506340478,17.8238,17.9114,17.8238,17.888,112220.8506
2012-05-08 15:40:00,30.65,30.69,30.62,30.69,123218.49399618448,17.888,17.9114,17.8705,17.9114,123218.494
2012-05-08 15:45:00,30.68,30.68,30.6,30.63,154864.77387498596,17.9056,17.9056,17.8589,17.8764,154864.7739
2012-05-08 15:50:00,30.63,30.72,30.62,30.7,179104.4776119403,17.8764,17.9289,17.8705,17.9172,179104.4776
2012-05-08 15:55:00,30.69,30.74,30.64,30.68,586915.04881607,17.9114,17.9406,17.8822,17.9056,586915.0488
2012-05-09 09:30:00,30.22,30.22,30.08,30.11,150263.71899899,17.6371,17.6371,17.5554,17.5729,150263.719
2012-05-09 09:35:00,30.1,30.23,30.07,30.22,90898.88901357872,17.5671,17.6429,17.5495,17.6371,90898.889
2012-05-09 09:40:00,30.2,30.33,30.2,30.28,84838.96307934013,17.6254,17.7013,17.6254,17.6721,84838.9631
2012-05-09 09:45:00,30.27,30.3,30.06,30.07,80125.68735271013,17.6663,17.6838,17.5437,17.5495,80125.6874
2012-05-09 09:50:00,30.07,30.07,29.93,29.96,95612.16474020873,17.5495,17.5495,17.4678,17.4853,95612.1647
2012-05-09 09:55:00,29.96,30.05,29.89,30.0,154303.66962181573,17.4853,17.5379,17.4445,17.5087,154303.6696
2012-05-09 10:00:00,30.01,30.18,30.01,30.15,107283.1332061497,17.5145,17.6137,17.5145,17.5962,107283.1332
2012-05-09 10:05:00,30.15,30.15,29.94,29.98,174952.30613848052,17.5962,17.5962,17.4737,17.497,174952.3061
2012-05-09 10:10:00,29.99,30.11,29.97,30.03,148804.8479407474,17.5029,17.5729,17.4912,17.5262,148804.8479
2012-05-09 10:15:00,30.03,30.03,29.91,29.92,130625.07013803165,17.5262,17.5262,17.4562,17.462,130625.0701
2012-05-09 10:20:00,29.92,29.95,29.84,29.88,221860.6217035125,17.462,17.4795,17.4153,17.4387,221860.6217
2012-05-09 10:25:00,29.88,29.92,29.78,29.79,135001.6833127595,17.4387,17.462,17.3803,17.3861,135001.6833
2012-05-09 10:30:00,29.79,29.91,29.76,29.91,152059.25260913477,17.3861,17.4562,17.3686,17.4562,152059.2526
2012-05-09 10:35:00,29.91,29.96,29.83,29.95,105936.48299854112,17.4562,17.4853,17.4095,17.4795,105936.483
2012-05-09 10:40:00,29.95,30.07,29.93,30.04,100886.54472000895,17.4795,17.5495,17.4678,17.532,100886.5447
2012-05-09 10:45:00,30.04,30.11,29.92,29.93,144989.33901918976,17.532,17.5729,17.462,17.4678,144989.339
2012-05-09 10:50:00,29.93,29.94,29.82,29.91,125687.35271013352,17.4678,17.4737,17.4036,17.4562,125687.3527
2012-05-09 10:55:00,29.91,29.91,29.83,29.83,84726.74222870609,17.4562,17.4562,17.4095,17.4095,84726.7422
2012-05-09 11:00:00,29.83,29.98,29.77,29.97,118392.99741892042,17.4095,17.497,17.3745,17.4912,118392.9974
2012-05-09 11:05:00,29.97,29.97,29.88,29.89,109976.43362136684,17.4912,17.4912,17.4387,17.4445,109976.4336
2012-05-09 11:10:00,29.89,30.11,29.88,30.05,255414.6560430928,17.4445,17.5729,17.4387,17.5379,255414.656
2012-05-09 11:15:00,30.05,30.06,29.99,30.04,121759.62293794188,17.5379,17.5437,17.5029,17.532,121759.6229
2012-05-09 11:20:00,30.05,30.16,30.05,30.15,162832.45427000336,17.5379,17.6021,17.5379,17.5962,162832.4543
2012-05-09 11:25:00,30.14,30.2,30.14,30.17,234878.2403770621,17.5904,17.6254,17.5904,17.6079,234878.2404
2012-05-09 11:30:00,30.17,30.21,30.14,30.2,83716.75457299966,17.6079,17.6312,17.5904,17.6254,83716.7546
2012-05-09 11:35:00,30.2,30.32,30.18,30.32,84390.07967680394,17.6254,17.6954,17.6137,17.6954,84390.0797
2012-05-09 11:40:00,30.32,30.35,30.24,30.25,106609.8081023454,17.6954,17.713,17.6488,17.6546,106609.8081
2012-05-09 11:45:00,30.25,30.3,30.24,30.24,43653.91089664459,17.6546,17.6838,17.6488,17.6488,43653.9109
2012-05-09 11:50:00,30.24,30.25,30.17,30.17,50387.161934687465,17.6488,17.6546,17.6079,17.6079,50387.1619
2012-05-09 11:55:00,30.17,30.23,30.08,30.09,63068.11805633486,17.6079,17.6429,17.5554,17.5612,63068.1181
2012-05-09 12:00:00,30.09,30.11,30.06,30.1,34115.13859275053,17.5612,17.5729,17.5437,17.5671,34115.1386
2012-05-09 12:05:00,30.1,30.11,30.05,30.05,99427.67366176636,17.5671,17.5729,17.5379,17.5379,99427.6737
2012-05-09 12:10:00,30.06,30.1,30.03,30.1,63629.2223095051,17.5437,17.5671,17.5262,17.5671,63629.2223
2012-05-09 12:15:00,30.1,30.18,30.1,30.17,36920.65985860173,17.5671,17.6137,17.5671,17.6079,36920.6599
2012-05-09 12:20:00,30.17,30.18,30.12,30.13,28167.433509146,17.6079,17.6137,17.5787,17.5846,28167.4335
2012-05-09 12:25:00,30.13,30.18,30.1,30.16,66434.7435753563,17.5846,17.6137,17.5671,17.6021,66434.7436
2012-05-09 12:30:00,30.15,30.15,30.07,30.07,19189.76545842217,17.5962,17.5962,17.5495,17.5495,19189.7655
2012-05-09 12:35:00,30.08,30.08,30.0,30.04,24464.145438222426,17.5554,17.5554,17.5087,17.532,24464.1454
2012-05-09 12:40:00,30.04,30.06,30.01,30.06,36359.55560543149,17.532,17.5437,17.5145,17.5437,36359.5556
2012-05-09 12:45:00,30.05,30.07,30.0,30.07,40287.28537762316,17.5379,17.5495,17.5087,17.5495,40287.2854
2012-05-09 12:50:00,30.07,30.09,30.01,30.07,41970.59813713388,17.5495,17.5612,17.5145,17.5495,41970.5981
2012-05-09 12:55:00,30.07,30.1,30.03,30.09,32431.82583323981,17.5495,17.5671,17.5262,17.5612,32431.8258
2012-05-09 13:00:00,30.09,30.2,30.09,30.2,41970.59813713388,17.5612,17.6254,17.5612,17.6254,41970.5981
2012-05-09 13:05:00,30.19,30.21,30.1,30.1,34900.68454718887,17.6196,17.6312,17.5671,17.5671,34900.6845
2012-05-09 13:10:00,30.11,30.15,30.09,30.09,36471.776456065534,17.5729,17.5962,17.5612,17.5612,36471.7765
2012-05-09 13:15:00,30.1,30.17,30.1,30.14,29065.20031421838,17.5671,17.6079,17.5671,17.5904,29065.2003
2012-05-09 13:20:00,30.14,30.31,30.14,30.24,162271.3500168331,17.5904,17.6896,17.5904,17.6488,162271.35
2012-05-09 13:25:00,30.24,30.29,30.21,30.24,58691.504881607,17.6488,17.6779,17.6312,17.6488,58691.5049
2012-05-09 13:30:00,30.25,30.33,30.24,30.32,48591.6283245427,17.6546,17.7013,17.6488,17.6954,48591.6283
2012-05-09 13:35:00,30.32,30.32,30.26,30.29,60935.92189428795,17.6954,17.6954,17.6604,17.6779,60935.9219
2012-05-09 13:40:00,30.28,30.36,30.28,30.31,35574.00965099315,17.6721,17.7188,17.6721,17.6896,35574.0097
2012-05-09 13:45:00,30.3,30.32,30.3,30.32,28840.758612950285,17.6838,17.6954,17.6838,17.6954,28840.7586
2012-05-09 13:50:00,30.32,30.4,30.32,30.37,81584.55841095276,17.6954,17.7421,17.6954,17.7246,81584.5584
2012-05-09 13:55:00,30.35,30.37,30.26,30.27,64526.98911457748,17.713,17.7246,17.6604,17.6663,64526.9891
2012-05-09 14:00:00,30.26,30.27,30.24,30.26,96509.93154528111,17.6604,17.6663,17.6488,17.6604,96509.9315
2012-05-09 14:05:00,30.26,30.29,30.25,30.27,35125.12624845696,17.6604,17.6779,17.6546,17.6663,35125.1262
2012-05-09 14:10:00,30.28,30.33,30.27,30.32,48030.524071372456,17.6721,17.7013,17.6663,17.6954,48030.5241
2012-05-09 14:15:00,30.32,30.33,30.24,30.25,108180.90001122208,17.6954,17.7013,17.6488,17.6546,108180.9
2012-05-09 14:20:00,30.25,30.37,30.25,30.32,83604.53372236561,17.6546,17.7246,17.6546,17.6954,83604.5337
2012-05-09 14:25:00,30.33,30.37,30.32,30.36,24351.92458758837,17.7013,17.7246,17.6954,17.7188,24351.9246
2012-05-09 14:30:00,30.37,30.37,30.3,30.34,73392.43631466725,17.7246,17.7246,17.6838,17.7071,73392.4363
2012-05-09 14:35:00,30.34,30.36,30.3,30.33,78779.03714510155,17.7071,17.7188,17.6838,17.7013,78779.0371
2012-05-09 14:40:00,30.32,30.43,30.32,30.4,118392.99741892042,17.6954,17.7596,17.6954,17.7421,118392.9974
2012-05-09 14:45:00,30.4,30.4,30.33,30.38,101672.0906744473,17.7421,17.7421,17.7013,17.7305,101672.0907
2012-05-09 14:50:00,30.38,30.4,30.33,30.35,200763.1017843116,17.7305,17.7421,17.7013,17.713,200763.1018
2012-05-09 14:55:00,30.33,30.35,30.29,30.31,43766.13174727864,17.7013,17.713,17.6779,17.6896,43766.1317
2012-05-09 15:00:00,30.3,30.32,30.29,30.32,38940.63517001459,17.6838,17.6954,17.6779,17.6954,38940.6352
2012-05-09 15:05:00,30.32,30.33,30.25,30.26,113567.50084165638,17.6954,17.7013,17.6546,17.6604,113567.5008
2012-05-09 15:10:00,30.26,30.32,30.24,30.27,67556.95208169677,17.6604,17.6954,17.6488,17.6663,67556.9521
2012-05-09 15:15:00,30.27,30.36,30.24,30.32,81360.11670968466,17.6663,17.7188,17.6488,17.6954,81360.1167
2012-05-09 15:20:00,30.32,30.39,30.28,30.36,86634.4966894849,17.6954,17.7363,17.6721,17.7188,86634.4967
2012-05-09 15:25:00,30.36,30.39,30.28,30.29,68118.05633486701,17.7188,17.7363,17.6721,17.6779,68118.0563
2012-05-09 15:30:00,30.3,30.35,30.26,30.35,114128.6050948266,17.6838,17.713,17.6604,17.713,114128.6051
2012-05-09 15:35:00,30.35,30.39,30.28,30.32,151947.03175850073,17.713,17.7363,17.6721,17.6954,151947.0318
2012-05-09 15:40:00,30.32,30.36,30.3,30.31,127931.7697228145,17.6954,17.7188,17.6838,17.6896,127931.7697
2012-05-09 15:45:00,30.3,30.33,30.28,30.32,164179.10447761192,17.6838,17.7013,17.6721,17.6954,164179.1045
2012-05-09 15:50:00,30.32,30.34,30.23,30.24,200538.66008304345,17.6954,17.7071,17.6429,17.6488,200538.6601
2012-05-09 15:55:00,30.24,30.28,30.21,30.22,345415.7782515991,17.6488,17.6721,17.6312,17.6371,345415.7783
2012-05-10 09:30:00,30.72,30.87,30.58,30.87,132420.6037481764,17.9289,18.0164,17.8472,18.0164,132420.6037
2012-05-10 09:35:00,30.86,30.99,30.79,30.99,170912.3555156548,18.0106,18.0865,17.9697,18.0865,170912.3555
2012-05-10 09:40:00,30.99,30.99,30.65,30.69,70923.57760071821,18.0865,18.0865,17.888,17.9114,70923.5776
2012-05-10 09:45:00,30.68,30.8,30.63,30.79,128043.99057344854,17.9056,17.9756,17.8764,17.9697,128043.9906
2012-05-10 09:50:00,30.81,30.88,30.76,30.77,95836.60644147682,17.9814,18.0223,17.9522,17.9581,95836.6064
2012-05-10 09:55:00,30.77,30.81,30.74,30.78,208843.0030299629,17.9581,17.9814,17.9406,17.9639,208843.003
2012-05-10 10:00:00,30.78,30.82,30.76,30.78,108293.12086185612,17.9639,17.9873,17.9522,17.9639,108293.1209
2012-05-10 10:05:00,30.79,30.92,30.78,30.88,105487.59959600492,17.9697,18.0456,17.9639,18.0223,105487.5996
2012-05-10 10:10:00,30.87,30.89,30.77,30.77,85400.06733251037,18.0164,18.0281,17.9581,17.9581,85400.0673
2012-05-10 10:15:00,30.78,30.89,30.76,30.88,65649.19762091797,17.9639,18.0281,17.9522,18.0223,65649.1976
2012-05-10 10:20:00,30.88,30.95,30.85,30.89,205588.5983615756,18.0223,18.0631,18.0048,18.0281,205588.5984
2012-05-10 10:25:00,30.89,30.89,30.79,30.84,122096.285489844,18.0281,18.0281,17.9697,17.9989,122096.2855
2012-05-10 10:30:00,30.84,30.9,30.78,30.87,102794.29918078778,17.9989,18.0339,17.9639,18.0164,102794.2992
2012-05-10 10:35:00,30.86,30.89,30.82,30.86,81809.00011222085,18.0106,18.0281,17.9873,18.0106,81809.0001
2012-05-10 10:40:00,30.86,30.97,30.86,30.97,167321.28829536526,18.0106,18.0748,18.0106,18.0748,167321.2883
2012-05-10 10:45:00,30.97,30.97,30.87,30.91,231062.73145550443,18.0748,18.0748,18.0164,18.0398,231062.7315
2012-05-10 10:50:00,30.91,30.97,30.89,30.92,185725.5077993491,18.0398,18.0748,18.0281,18.0456,185725.5078
2012-05-10 10:55:00,30.92,30.96,30.86,30.96,153181.46111547525,18.0456,18.069,18.0106,18.069,153181.4611
2012-05-10 11:00:00,30.97,31.01,30.87,30.87,258781.28156211425,18.0748,18.0981,18.0164,18.0164,258781.2816
2012-05-10 11:05:00,30.87,30.91,30.83,30.85,253619.12243294803,18.0164,18.0398,17.9931,18.0048,253619.1224
2012-05-10 11:10:00,30.85,30.9,30.76,30.78,106385.36640107732,18.0048,18.0339,17.9522,17.9639,106385.3664
2012-05-10 11:15:00,30.77,30.84,30.76,30.81,105936.48299854112,17.9581,17.9989,17.9522,17.9814,105936.483
2012-05-10 11:20:00,30.81,30.85,30.77,30.81,91572.214117383,17.9814,18.0048,17.9581,17.9814,91572.2141
2012-05-10 11:25:00,30.81,30.85,30.8,30.83,62619.234653798674,17.9814,18.0048,17.9756,17.9931,62619.2347
2012-05-10 11:30:00,30.84,30.89,30.82,30.89,86522.27583885085,17.9989,18.0281,17.9873,18.0281,86522.2758
2012-05-10 11:35:00,30.88,30.98,30.87,30.98,133879.47480641902,18.0223,18.0806,18.0164,18.0806,133879.4748
2012-05-10 11:40:00,30.98,31.0,30.91,30.92,91123.33071484682,18.0806,18.0923,18.0398,18.0456,91123.3307
2012-05-10 11:45:00,30.93,30.96,30.88,30.92,70025.81079564583,18.0515,18.069,18.0223,18.0456,70025.8108
2012-05-10 11:50:00,30.93,30.97,30.91,30.93,41072.8313320615,18.0515,18.0748,18.0398,18.0515,41072.8313
2012-05-10 11:55:00,30.92,30.93,30.87,30.9,34676.24284592077,18.0456,18.0515,18.0164,18.0339,34676.2428
2012-05-10 12:00:00,30.89,30.89,30.83,30.83,42868.36494220626,18.0281,18.0281,17.9931,17.9931,42868.3649
2012-05-10 12:05:00,30.83,30.87,30.79,30.87,103243.18258332396,17.9931,18.0164,17.9697,18.0164,103243.1826
2012-05-10 12:10:00,30.87,30.89,30.85,30.89,52743.79979800247,18.0164,18.0281,18.0048,18.0281,52743.7998
2012-05-10 12:15:00,30.89,30.98,30.88,30.95,61945.90954999439,18.0281,18.0806,18.0223,18.0631,61945.9095
2012-05-10 12:20:00,30.94,30.97,30.91,30.91,340478.06082370103,18.0573,18.0748,18.0398,18.0398,340478.0608
2012-05-10 12:25:00,30.9,30.99,30.9,30.97,86410.05498821681,18.0339,18.0865,18.0339,18.0748,86410.055
2012-05-10 12:30:00,30.97,31.01,30.94,30.98,52407.13724610032,18.0748,18.0981,18.0573,18.0806,52407.1372
2012-05-10 12:35:00,31.0,31.1,30.99,31.05,126360.67781393784,18.0923,18.1507,18.0865,18.1215,126360.6778
2012-05-10 12:40:00,31.06,31.09,31.01,31.04,62955.897205700814,18.1273,18.1448,18.0981,18.1157,62955.8972
2012-05-10 12:45:00,31.05,31.14,31.03,31.12,155089.21557625406,18.1215,18.174,18.1098,18.1623,155089.2156
2012-05-10 12:50:00,31.12,31.18,31.11,31.17,93031.08517562565,18.1623,18.1974,18.1565,18.1915,93031.0852
2012-05-10 12:55:00,31.18,31.22,31.14,31.18,127819.54887218044,18.1974,18.2207,18.174,18.1974,127819.5489
2012-05-10 13:00:00,31.19,31.21,31.08,31.15,136797.21692290428,18.2032,18.2149,18.139,18.1799,136797.2169
2012-05-10 13:05:00,31.15,31.16,31.06,31.08,48479.40747390865,18.1799,18.1857,18.1273,18.139,48479.4075
2012-05-10 13:10:00,31.08,31.08,31.02,31.06,42643.923240938166,18.139,18.139,18.104,18.1273,42643.9232
2012-05-10 13:15:00,31.06,31.08,31.01,31.03,53641.56660307485,18.1273,18.139,18.0981,18.1098,53641.5666
2012-05-10 13:20:00,31.04,31.06,31.01,31.04,25137.470542026706,18.1157,18.1273,18.0981,18.1157,25137.4705
2012-05-10 13:25:00,31.05,31.05,31.01,31.04,23566.37863315004,18.1215,18.1215,18.0981,18.1157,23566.3786
2012-05-10 13:30:00,31.04,31.09,31.04,31.08,70923.57760071821,18.1157,18.1448,18.1157,18.139,70923.5776
2012-05-10 13:35:00,31.09,31.09,31.02,31.04,34451.80114465267,18.1448,18.1448,18.104,18.1157,34451.8011
2012-05-10 13:40:00,31.05,31.07,31.04,31.06,141286.05094826617,18.1215,18.1332,18.1157,18.1273,141286.0509
2012-05-10 13:45:00,31.06,31.06,31.03,31.05,62619.234653798674,18.1273,18.1273,18.1098,18.1215,62619.2347
2012-05-10 13:50:00,31.05,31.07,31.05,31.05,73280.21546403322,18.1215,18.1332,18.1215,18.1215,73280.2155
2012-05-10 13:55:00,31.05,31.1,31.01,31.04,68791.3814386713,18.1215,18.1507,18.0981,18.1157,68791.3814
2012-05-10 14:00:00,31.04,31.05,31.0,31.04,41072.8313320615,18.1157,18.1215,18.0923,18.1157,41072.8313
2012-05-10 14:05:00,31.04,31.05,31.01,31.05,50611.60363595556,18.1157,18.1215,18.0981,18.1215,50611.6036
2012-05-10 14:10:00,31.06,31.09,31.03,31.04,29626.30456738862,18.1273,18.1448,18.1098,18.1157,29626.3046
2012-05-10 14:15:00,31.04,31.06,31.02,31.05,48254.96577264056,18.1157,18.1273,18.104,18.1215,48254.9658
2012-05-10 14:20:00,31.05,31.1,31.02,31.06,401975.0869711592,18.1215,18.1507,18.104,18.1273,401975.087
2012-05-10 14:25:00,31.06,31.13,31.06,31.08,111884.18808214566,18.1273,18.1682,18.1273,18.139,111884.1881
2012-05-10 14:30:00,31.09,31.09,30.98,30.99,52407.13724610032,18.1448,18.1448,18.0806,18.0865,52407.1372
2012-05-10 14:35:00,31.0,31.04,30.98,31.01,53304.90405117271,18.0923,18.1157,18.0806,18.0981,53304.9041
2012-05-10 14:40:00,31.0,31.03,30.98,30.99,36583.99730669958,18.0923,18.1098,18.0806,18.0865,36583.9973
2012-05-10 14:45:00,31.0,31.02,30.96,30.96,57569.29637526653,18.0923,18.104,18.069,18.069,57569.2964
2012-05-10 14:50:00,30.96,30.98,30.93,30.96,76534.6201324206,18.069,18.0806,18.0515,18.069,76534.6201
2012-05-10 14:55:00,30.96,30.97,30.94,30.94,59364.829985411285,18.069,18.0748,18.0573,18.0573,59364.83
2012-05-10 15:00:00,30.95,30.97,30.94,30.97,119964.0893277971,18.0631,18.0748,18.0573,18.0748,119964.0893
2012-05-10 15:05:00,30.97,30.98,30.93,30.95,77544.60778812703,18.0748,18.0806,18.0515,18.0631,77544.6078
2012-05-10 15:10:00,30.94,30.97,30.94,30.95,48479.40747390865,18.0573,18.0748,18.0573,18.0631,48479.4075
2012-05-10 15:15:00,30.96,30.97,30.92,30.94,76983.50353495679,18.069,18.0748,18.0456,18.0573,76983.5035
2012-05-10 15:20:00,30.94,30.96,30.91,30.94,78217.93289193131,18.0573,18.069,18.0398,18.0573,78217.9329
2012-05-10 15:25:00,30.94,30.95,30.91,30.92,40399.50622825721,18.0573,18.0631,18.0398,18.0456,40399.5062
2012-05-10 15:30:00,30.93,30.93,30.89,30.92,52968.24149927056,18.0515,18.0515,18.0281,18.0456,52968.2415
2012-05-10 15:35:00,30.92,30.94,30.87,30.89,96622.15239591515,18.0456,18.0573,18.0164,18.0281,96622.1524
2012-05-10 15:40:00,30.89,30.94,30.88,30.89,199977.5558298732,18.0281,18.0573,18.0223,18.0281,199977.5558
2012-05-10 15:45:00,30.89,30.9,30.82,30.88,283806.5312535069,18.0281,18.0339,17.9873,18.0223,283806.5313
2012-05-10 15:50:00,30.89,30.89,30.77,30.81,306475.14308158454,18.0281,18.0281,17.9581,17.9814,306475.1431
2012-05-10 15:55:00,30.81,30.85,30.81,30.85,398832.9031534059,17.9814,18.0048,17.9814,18.0048,398832.9032
2012-05-11 09:30:00,30.32,30.39,30.14,30.21,344966.89484906296,17.6954,17.7363,17.5904,17.6312,344966.8948
2012-05-11 09:35:00,30.21,30.35,30.15,30.32,142408.25945460665,17.6312,17.713,17.5962,17.6954,142408.2595
2012-05-11 09:40:00,30.3,30.32,30.23,30.25,194703.17585007293,17.6838,17.6954,17.6429,17.6546,194703.1759
2012-05-11 09:45:00,30.25,30.47,30.25,30.43,143979.35136348332,17.6546,17.783,17.6546,17.7596,143979.3514
2012-05-11 09:50:00,30.42,30.44,30.32,30.44,193805.40904500056,17.7538,17.7655,17.6954,17.7655,193805.409
2012-05-11 09:55:00,30.44,30.48,30.28,30.3,206149.7026147458,17.7655,17.7888,17.6721,17.6838,206149.7026
2012-05-11 10:00:00,30.3,30.48,30.29,30.47,306475.14308158454,17.6838,17.7888,17.6779,17.783,306475.1431
2012-05-11 10:05:00,30.46,30.53,30.42,30.43,111884.18808214566,17.7772,17.818,17.7538,17.7596,111884.1881
2012-05-11 10:10:00,30.42,30.48,30.4,30.4,94489.95623386824,17.7538,17.7888,17.7421,17.7421,94489.9562
2012-05-11 10:15:00,30.4,30.62,30.4,30.55,171585.68061945908,17.7421,17.8705,17.7421,17.8297,171585.6806
2012-05-11 10:20:00,30.55,30.65,30.54,30.62,317585.00729435525,17.8297,17.888,17.8238,17.8705,317585.0073
2012-05-11 10:25:00,30.63,30.65,30.59,30.63,55998.20446638985,17.8764,17.888,17.853,17.8764,55998.2045
2012-05-11 10:30:00,30.64,30.69,30.62,30.66,132532.82459881046,17.8822,17.9114,17.8705,17.8939,132532.8246
2012-05-11 10:35:00,30.67,30.74,30.67,30.73,68230.27718550107,17.8997,17.9406,17.8997,17.9347,68230.2772
2012-05-11 10:40:00,30.73,30.82,30.72,30.81,175850.0729435529,17.9347,17.9873,17.9289,17.9814,175850.0729
2012-05-11 10:45:00,30.8,30.84,30.8,30.83,80013.46650207609,17.9756,17.9989,17.9756,17.9931,80013.4665
2012-05-11 10:50:00,30.83,30.83,30.76,30.77,138256.08798114688,17.9931,17.9931,17.9522,17.9581,138256.088
2012-05-11 10:55:00,30.76,30.8,30.71,30.73,140163.8424419257,17.9522,17.9756,17.9231,17.9347,140163.8424
2012-05-11 11:00:00,30.73,30.83,30.73,30.83,165750.1963864886,17.9347,17.9931,17.9347,17.9931,165750.1964
2012-05-11 11:05:00,30.84,30.93,30.83,30.91,97183.2566490854,17.9989,18.0515,17.9931,18.0398,97183.2566
2012-05-11 11:10:00,30.9,31.0,30.87,30.99,89776.68050723824,18.0339,18.0923,18.0164,18.0865,89776.6805
2012-05-11 11:15:00,30.99,31.05,30.99,31.05,64863.65166647963,18.0865,18.1215,18.0865,18.1215,64863.6517
2012-05-11 11:20:00,31.05,31.08,31.01,31.03,44439.45685108293,18.1215,18.139,18.0981,18.1098,44439.4569
2012-05-11 11:25:00,31.04,31.07,31.02,31.04,116148.58040623947,18.1157,18.1332,18.104,18.1157,116148.5804
2012-05-11 11:30:00,31.04,31.09,31.01,31.04,92582.20177308944,18.1157,18.1448,18.0981,18.1157,92582.2018
2012-05-11 11:35:00,31.04,31.05,30.96,30.98,43205.027494108406,18.1157,18.1215,18.069,18.0806,43205.0275
2012-05-11 11:40:00,30.97,30.99,30.87,30.88,76085.7367298844,18.0748,18.0865,18.0164,18.0223,76085.7367
2012-05-11 11:45:00,30.88,30.93,30.87,30.92,80799.01245651442,18.0223,18.0515,18.0164,18.0456,80799.0125
2012-05-11 11:50:00,30.92,30.92,30.87,30.92,55437.100213219615,18.0456,18.0456,18.0164,18.0456,55437.1002
2012-05-11 11:55:00,30.92,30.92,30.89,30.92,41970.59813713388,18.0456,18.0456,18.0281,18.0456,41970.5981
2012-05-11 12:00:00,30.91,30.95,30.89,30.95,71933.56525642464,18.0398,18.0631,18.0281,18.0631,71933.5653
2012-05-11 12:05:00,30.94,31.0,30.94,30.99,38940.63517001459,18.0573,18.0923,18.0573,18.0865,38940.6352
2012-05-11 12:10:00,30.99,31.0,30.95,31.0,33441.813488946245,18.0865,18.0923,18.0631,18.0923,33441.8135
2012-05-11 12:15:00,31.0,31.0,30.94,30.96,57457.07552463248,18.0923,18.0923,18.0573,18.069,57457.0755
2012-05-11 12:20:00,30.96,31.02,30.96,31.02,45225.00280552126,18.069,18.104,18.069,18.104,45225.0028
2012-05-11 12:25:00,31.03,31.04,31.02,31.04,89664.45965660419,18.1098,18.1157,18.104,18.1157,89664.4597
2012-05-11 12:30:00,31.04,31.05,31.02,31.04,61945.90954999439,18.1157,18.1215,18.104,18.1157,61945.9095
2012-05-11 12:35:00,31.04,31.06,31.03,31.05,58354.84232970486,18.1157,18.1273,18.1098,18.1215,58354.8423
2012-05-11 12:40:00,31.05,31.05,31.03,31.04,41185.052182695545,18.1215,18.1215,18.1098,18.1157,41185.0522
2012-05-11 12:45:00,31.04,31.07,31.04,31.07,37257.32241050387,18.1157,18.1332,18.1157,18.1332,37257.3224
2012-05-11 12:50:00,31.07,31.09,31.05,31.09,170126.80956121648,18.1332,18.1448,18.1215,18.1448,170126.8096
2012-05-11 12:55:00,31.09,31.13,31.05,31.07,140051.62159129165,18.1448,18.1682,18.1215,18.1332,140051.6216
2012-05-11 13:00:00,31.06,31.09,31.04,31.09,82818.98776792728,18.1273,18.1448,18.1157,18.1448,82818.9878
2012-05-11 13:05:00,31.07,31.07,31.03,31.05,144652.67646728762,18.1332,18.1332,18.1098,18.1215,144652.6765
2012-05-11 13:10:00,31.05,31.05,31.0,31.03,74290.20311973964,18.1215,18.1215,18.0923,18.1098,74290.2031
2012-05-11 13:15:00,31.03,31.04,31.01,31.03,143642.68881158117,18.1098,18.1157,18.0981,18.1098,143642.6888
2012-05-11 13:20:00,31.03,31.03,30.94,30.94,59477.05083604533,18.1098,18.1098,18.0573,18.0573,59477.0508
2012-05-11 13:25:00,30.94,30.97,30.94,30.95,64975.87251711368,18.0573,18.0748,18.0573,18.0631,64975.8725
2012-05-11 13:30:00,30.95,31.02,30.95,31.02,283694.31040287286,18.0631,18.104,18.0631,18.104,283694.3104
2012-05-11 13:35:00,31.01,31.04,30.97,31.0,165413.53383458644,18.0981,18.1157,18.0748,18.0923,165413.5338
2012-05-11 13:40:00,30.99,31.0,30.95,30.95,57120.41297273033,18.0865,18.0923,18.0631,18.0631,57120.413
2012-05-11 13:45:00,30.95,30.97,30.94,30.95,49489.39512961508,18.0631,18.0748,18.0573,18.0631,49489.3951
2012-05-11 13:50:00,30.94,31.0,30.94,30.99,43092.80664347435,18.0573,18.0923,18.0573,18.0865,43092.8066
2012-05-11 13:55:00,30.99,31.01,30.94,31.0,192683.20053866008,18.0865,18.0981,18.0573,18.0923,192683.2005
2012-05-11 14:00:00,31.0,31.03,30.97,31.01,92694.42262372348,18.0923,18.1098,18.0748,18.0981,92694.4226
2012-05-11 14:05:00,31.01,31.03,30.96,30.99,83043.42946919537,18.0981,18.1098,18.069,18.0865,83043.4295
2012-05-11 14:10:00,30.99,31.03,30.99,31.01,59925.934238581525,18.0865,18.1098,18.0865,18.0981,59925.9342
2012-05-11 14:15:00,31.0,31.07,31.0,31.07,89327.79710470205,18.0923,18.1332,18.0923,18.1332,89327.7971
2012-05-11 14:20:00,31.06,31.07,31.0,31.01,128492.87397598474,18.1273,18.1332,18.0923,18.0981,128492.874
2012-05-11 14:25:00,31.01,31.05,31.0,31.02,74065.76141847155,18.0981,18.1215,18.0923,18.104,74065.7614
2012-05-11 14:30:00,31.01,31.03,30.97,30.98,109078.66681629446,18.0981,18.1098,18.0748,18.0806,109078.6668
2012-05-11 14:35:00,30.98,30.98,30.92,30.93,85848.95073504657,18.0806,18.0806,18.0456,18.0515,85848.9507
2012-05-11 14:40:00,30.92,30.97,30.92,30.97,58915.9465828751,18.0456,18.0748,18.0456,18.0748,58915.9466
2012-05-11 14:45:00,30.97,30.98,30.92,30.92,71709.12355515655,18.0748,18.0806,18.0456,18.0456,71709.1236
2012-05-11 14:50:00,30.92,30.97,30.91,30.97,211536.3034451801,18.0456,18.0748,18.0398,18.0748,211536.3034
2012-05-11 14:55:00,30.97,31.0,30.97,30.97,90225.56390977444,18.0748,18.0923,18.0748,18.0748,90225.5639
2012-05-11 15:00:00,30.98,31.03,30.98,31.0,88542.25115026372,18.0806,18.1098,18.0806,18.0923,88542.2512
2012-05-11 15:05:00,31.0,31.02,30.95,31.01,170351.25126248455,18.0923,18.104,18.0631,18.0981,170351.2513
2012-05-11 15:10:00,31.0,31.01,30.97,30.97,75187.96992481203,18.0923,18.0981,18.0748,18.0748,75187.9699
2012-05-11 15:15:00,30.97,31.02,30.96,31.01,90786.66816294468,18.0748,18.104,18.069,18.0981,90786.6682
2012-05-11 15:20:00,31.01,31.01,30.97,30.97,108293.12086185612,18.0981,18.0981,18.0748,18.0748,108293.1209
2012-05-11 15:25:00,30.97,30.99,30.94,30.96,115811.91785433731,18.0748,18.0865,18.0573,18.069,115811.9179
2012-05-11 15:30:00,30.95,30.98,30.91,30.92,64751.43081584558,18.0631,18.0806,18.0398,18.0456,64751.4308
2012-05-11 15:35:00,30.92,30.97,30.91,30.97,131073.95354056783,18.0456,18.0748,18.0398,18.0748,131073.9535
2012-05-11 15:40:00,30.97,30.99,30.95,30.97,453147.794860285,18.0748,18.0865,18.0631,18.0748,453147.7949
2012-05-11 15:45:00,30.95,30.97,30.91,30.96,255751.31859499493,18.0631,18.0748,18.0398,18.069,255751.3186
2012-05-11 15:50:00,30.97,30.97,30.9,30.91,255526.87689372685,18.0748,18.0748,18.0339,18.0398,255526.8769
2012-05-11 15:55:00,30.91,30.96,30.89,30.94,467736.5054427112,18.0398,18.069,18.0281,18.0573,467736.5054
2012-05-14 09:30:00,30.65,30.65,30.32,30.52,280215.46403321734,17.888,17.888,17.6954,17.8122,280215.464
2012-05-14 09:35:00,30.53,30.56,30.47,30.49,150937.0441027943,17.818,17.8355,17.783,17.7947,150937.0441
2012-05-14 09:40:00,30.49,30.6,30.44,30.55,119290.7642239928,17.7947,17.8589,17.7655,17.8297,119290.7642
2012-05-14 09:45:00,30.55,30.64,30.49,30.62,106385.36640107732,17.8297,17.8822,17.7947,17.8705,106385.3664
2012-05-14 09:50:00,30.62,30.79,30.59,30.73,135450.5667152957,17.8705,17.9697,17.853,17.9347,135450.5667
2012-05-14 09:55:00,30.72,30.81,30.68,30.72,128380.65312535068,17.9289,17.9814,17.9056,17.9289,128380.6531
2012-05-14 10:00:00,30.71,30.72,30.57,30.61,174503.42273594433,17.9231,17.9289,17.8414,17.8647,174503.4227
2012-05-14 10:05:00,30.6,30.6,30.52,30.53,96734.3732465492,17.8589,17.8589,17.8122,17.818,96734.3732
2012-05-14 10:10:00,30.53,30.54,30.45,30.5,133206.14970261473,17.818,17.8238,17.7713,17.8005,133206.1497
2012-05-14 10:15:00,30.51,30.52,30.4,30.43,91796.6558186511,17.8063,17.8122,17.7421,17.7596,91796.6558
2012-05-14 10:20:00,30.43,30.55,30.4,30.54,135226.1250140276,17.7596,17.8297,17.7421,17.8238,135226.125
2012-05-14 10:25:00,30.53,30.53,30.42,30.49,69801.36909437773,17.818,17.818,17.7538,17.7947,69801.3691
2012-05-14 10:30:00,30.49,30.53,30.46,30.53,104140.94938839636,17.7947,17.818,17.7772,17.818,104140.9494
2012-05-14 10:35:00,30.52,30.56,30.51,30.52,76534.6201324206,17.8122,17.8355,17.8063,17.8122,76534.6201
2012-05-14 10:40:00,30.53,30.58,30.49,30.53,82594.54606665918,17.818,17.8472,17.7947,17.818,82594.5461
2012-05-14 10:45:00,30.51,30.52,30.44,30.52,89440.0179553361,17.8063,17.8122,17.7655,17.8122,89440.018
2012-05-14 10:50:00,30.5,30.59,30.48,30.58,83941.19627426776,17.8005,17.853,17.7888,17.8472,83941.1963
2012-05-14 10:55:00,30.57,30.62,30.52,30.61,136460.55437100213,17.8414,17.8705,17.8122,17.8647,136460.5544
2012-05-14 11:00:00,30.61,30.64,30.6,30.63,79452.36224890585,17.8647,17.8822,17.8589,17.8764,79452.3622
2012-05-14 11:05:00,30.63,30.65,30.54,30.56,93031.08517562565,17.8764,17.888,17.8238,17.8355,93031.0852
2012-05-14 11:10:00,30.56,30.56,30.5,30.55,54651.55425878128,17.8355,17.8355,17.8005,17.8297,54651.5543
2012-05-14 11:15:00,30.55,30.58,30.51,30.52,35574.00965099315,17.8297,17.8472,17.8063,17.8122,35574.0097
2012-05-14 11:20:00,30.52,30.62,30.52,30.59,73392.43631466725,17.8122,17.8705,17.8122,17.853,73392.4363
2012-05-14 11:25:00,30.59,30.68,30.57,30.63,133542.81225451687,17.853,17.9056,17.8414,17.8764,133542.8123
2012-05-14 11:30:00,30.64,30.72,30.64,30.64,98305.46515542587,17.8822,17.9289,17.8822,17.8822,98305.4652
2012-05-14 11:35:00,30.64,30.65,30.6,30.62,66322.52272472225,17.8822,17.888,17.8589,17.8705,66322.5227
2012-05-14 11:40:00,30.62,30.62,30.55,30.56,55437.100213219615,17.8705,17.8705,17.8297,17.8355,55437.1002
2012-05-14 11:45:00,30.56,30.58,30.55,30.56,45786.1070586915,17.8355,17.8472,17.8297,17.8355,45786.1071
2012-05-14 11:50:00,30.56,30.57,30.52,30.53,33217.37178767815,17.8355,17.8414,17.8122,17.818,33217.3718
2012-05-14 11:55:00,30.54,30.56,30.51,30.55,37257.32241050387,17.8238,17.8355,17.8063,17.8297,37257.3224
2012-05-14 12:00:00,30.55,30.56,30.53,30.56,43653.91089664459,17.8297,17.8355,17.818,17.8355,43653.9109
2012-05-14 12:05:00,30.56,30.61,30.56,30.57,55100.43766131747,17.8355,17.8647,17.8355,17.8414,55100.4377
2012-05-14 12:10:00,30.58,30.6,30.56,30.57,40287.28537762316,17.8472,17.8589,17.8355,17.8414,40287.2854
2012-05-14 12:15:00,30.58,30.59,30.56,30.57,40623.9479295253,17.8472,17.853,17.8355,17.8414,40623.9479
2012-05-14 12:20:00,30.57,30.64,30.56,30.61,16496.465043205026,17.8414,17.8822,17.8355,17.8647,16496.465
2012-05-14 12:25:00,30.62,30.64,30.61,30.63,14252.04803052407,17.8705,17.8822,17.8647,17.8764,14252.048
2012-05-14 12:30:00,30.63,30.64,30.61,30.62,25137.470542026706,17.8764,17.8822,17.8647,17.8705,25137.4705
2012-05-14 12:35:00,30.62,30.64,30.57,30.58,31982.942430703624,17.8705,17.8822,17.8414,17.8472,31982.9424
2012-05-14 12:40:00,30.59,30.64,30.57,30.64,12232.072719111213,17.853,17.8822,17.8414,17.8822,12232.0727
2012-05-14 12:45:00,30.63,30.64,30.6,30.62,42419.48153967007,17.8764,17.8822,17.8589,17.8705,42419.4815
2012-05-14 12:50:00,30.63,30.67,30.62,30.67,19863.09056222646,17.8764,17.8997,17.8705,17.8997,19863.0906
2012-05-14 12:55:00,30.67,30.67,30.63,30.65,23117.495230613848,17.8997,17.8997,17.8764,17.888,23117.4952
2012-05-14 13:00:00,30.65,30.71,30.65,30.7,65985.8601728201,17.888,17.9231,17.888,17.9172,65985.8602
2012-05-14 13:05:00,30.7,30.71,30.68,30.68,26259.679048367187,17.9172,17.9231,17.9056,17.9056,26259.679
2012-05-14 13:10:00,30.68,30.7,30.64,30.64,54202.67085624509,17.9056,17.9172,17.8822,17.8822,54202.6709
2012-05-14 13:15:00,30.64,30.64,30.6,30.62,62955.897205700814,17.8822,17.8822,17.8589,17.8705,62955.8972
2012-05-14 13:20:00,30.63,30.64,30.61,30.62,44776.119402985074,17.8764,17.8822,17.8647,17.8705,44776.1194
2012-05-14 13:25:00,30.61,30.63,30.6,30.61,26820.783301537424,17.8647,17.8764,17.8589,17.8647,26820.7833
2012-05-14 13:30:00,30.6,30.64,30.59,30.6,55100.43766131747,17.8589,17.8822,17.853,17.8589,55100.4377
2012-05-14 13:35:00,30.61,30.64,30.6,30.64,31309.617326899337,17.8647,17.8822,17.8589,17.8822,31309.6173
2012-05-14 13:40:00,30.64,30.66,30.63,30.65,33441.813488946245,17.8822,17.8939,17.8764,17.888,33441.8135
2012-05-14 13:45:00,30.64,30.69,30.64,30.67,42531.70239030412,17.8822,17.9114,17.8822,17.8997,42531.7024
2012-05-14 13:50:00,30.67,30.73,30.65,30.68,72045.78610705868,17.8997,17.9347,17.888,17.9056,72045.7861
2012-05-14 13:55:00,30.68,30.72,30.61,30.61,91796.6558186511,17.9056,17.9289,17.8647,17.8647,91796.6558
2012-05-14 14:00:00,30.62,30.65,30.62,30.63,66883.62697789249,17.8705,17.888,17.8705,17.8764,66883.627
2012-05-14 14:05:00,30.63,30.63,30.56,30.59,126248.45696330378,17.8764,17.8764,17.8355,17.853,126248.457
2012-05-14 14:10:00,30.59,30.6,30.57,30.57,73953.5405678375,17.853,17.8589,17.8414,17.8414,73953.5406
2012-05-14 14:15:00,30.57,30.58,30.51,30.51,56222.64616765795,17.8414,17.8472,17.8063,17.8063,56222.6462
2012-05-14 14:20:00,30.52,30.58,30.51,30.58,43205.027494108406,17.8122,17.8472,17.8063,17.8472,43205.0275
2012-05-14 14:25:00,30.58,30.6,30.55,30.6,43092.80664347435,17.8472,17.8589,17.8297,17.8589,43092.8066
2012-05-14 14:30:00,30.59,30.64,30.58,30.62,75636.85332734822,17.853,17.8822,17.8472,17.8705,75636.8533
2012-05-14 14:35:00,30.62,30.63,30.56,30.57,63741.44316013915,17.8705,17.8764,17.8355,17.8414,63741.4432
2012-05-14 14:40:00,30.57,30.59,30.56,30.58,43429.4691953765,17.8414,17.853,17.8355,17.8472,43429.4692
2012-05-14 14:45:00,30.59,30.61,30.48,30.49,72719.11121086297,17.853,17.8647,17.7888,17.7947,72719.1112
2012-05-14 14:50:00,30.49,30.53,30.42,30.42,73392.43631466725,17.7947,17.818,17.7538,17.7538,73392.4363
2012-05-14 14:55:00,30.43,30.44,30.36,30.4,116597.46380877566,17.7596,17.7655,17.7188,17.7421,116597.4638
2012-05-14 15:00:00,30.4,30.4,30.36,30.38,57232.63382336438,17.7421,17.7421,17.7188,17.7305,57232.6338
2012-05-14 15:05:00,30.37,30.42,30.35,30.4,166647.963191561,17.7246,17.7538,17.713,17.7421,166647.9632
2012-05-14 15:10:00,30.4,30.46,30.4,30.44,121647.4020873078,17.7421,17.7772,17.7421,17.7655,121647.4021
2012-05-14 15:15:00,30.44,30.49,30.44,30.45,111996.4089327797,17.7655,17.7947,17.7655,17.7713,111996.4089
2012-05-14 15:20:00,30.46,30.48,30.44,30.47,114914.15104926495,17.7772,17.7888,17.7655,17.783,114914.151
2012-05-14 15:25:00,30.46,30.47,30.42,30.43,205813.04006284368,17.7772,17.783,17.7538,17.7596,205813.0401
2012-05-14 15:30:00,30.44,30.48,30.43,30.48,156323.64493322858,17.7655,17.7888,17.7596,17.7888,156323.6449
2012-05-14 15:35:00,30.47,30.48,30.41,30.42,123779.59824935472,17.783,17.7888,17.748,17.7538,123779.5982
2012-05-14 15:40:00,30.42,30.44,30.36,30.39,262035.68623050163,17.7538,17.7655,17.7188,17.7363,262035.6862
2012-05-14 15:45:00,30.39,30.42,30.36,30.39,215912.916619908,17.7363,17.7538,17.7188,17.7363,215912.9166
2012-05-14 15:50:00,30.39,30.44,30.39,30.4,212995.17450342272,17.7363,17.7655,17.7363,17.7421,212995.1745
2012-05-14 15:55:00,30.41,30.43,30.36,30.37,345303.5574009651,17.748,17.7596,17.7188,17.7246,345303.5574
2012-05-15 09:30:00,30.3,30.36,30.1,30.22,213556.27875659292,17.6838,17.7188,17.5671,17.6371,213556.2788
2012-05-15 09:35:00,30.22,30.35,30.15,30.19,143193.805409045,17.6371,17.713,17.5962,17.6196,143193.8054
2012-05-15 09:40:00,30.2,30.28,30.12,30.15,177308.94400179552,17.6254,17.6721,17.5787,17.5962,177308.944
2012-05-15 09:45:00,30.15,30.18,30.04,30.06,131073.95354056783,17.5962,17.6137,17.532,17.5437,131073.9535
2012-05-15 09:50:00,30.06,30.27,30.04,30.24,114914.15104926495,17.5437,17.6663,17.532,17.6488,114914.151
2012-05-15 09:55:00,30.24,30.27,30.12,30.14,68454.71888676916,17.6488,17.6663,17.5787,17.5904,68454.7189
2012-05-15 10:00:00,30.15,30.22,30.07,30.1,115587.47615306923,17.5962,17.6371,17.5495,17.5671,115587.4762
2012-05-15 10:05:00,30.09,30.2,30.07,30.18,52631.57894736842,17.5612,17.6254,17.5495,17.6137,52631.5789
2012-05-15 10:10:00,30.17,30.2,30.14,30.17,61945.90954999439,17.6079,17.6254,17.5904,17.6079,61945.9095
2012-05-15 10:15:00,30.17,30.17,30.09,30.14,47132.75726630008,17.6079,17.6079,17.5612,17.5904,47132.7573
2012-05-15 10:20:00,30.15,30.24,30.15,30.23,43092.80664347435,17.5962,17.6488,17.5962,17.6429,43092.8066
2012-05-15 10:25:00,30.23,30.25,30.15,30.23,61721.46784872629,17.6429,17.6546,17.5962,17.6429,61721.4678
2012-05-15 10:30:00,30.24,30.24,30.14,30.15,37481.76411177197,17.6488,17.6488,17.5904,17.5962,37481.7641
2012-05-15 10:35:00,30.16,30.2,30.12,30.15,56671.529570194136,17.6021,17.6254,17.5787,17.5962,56671.5296
2012-05-15 10:40:00,30.15,30.2,30.12,30.12,59252.60913477724,17.5962,17.6254,17.5787,17.5787,59252.6091
2012-05-15 10:45:00,30.12,30.15,30.07,30.13,80799.01245651442,17.5787,17.5962,17.5495,17.5846,80799.0125
2012-05-15 10:50:00,30.13,30.15,30.05,30.07,55100.43766131747,17.5846,17.5962,17.5379,17.5495,55100.4377
2012-05-15 10:55:00,30.07,30.09,30.06,30.07,44327.23600044888,17.5495,17.5612,17.5437,17.5495,44327.236
2012-05-15 11:00:00,30.07,30.08,29.99,29.99,104028.7285377623,17.5495,17.5554,17.5029,17.5029,104028.7285
2012-05-15 11:05:00,29.99,30.0,29.88,29.92,143306.02625967903,17.5029,17.5087,17.4387,17.462,143306.0263
2012-05-15 11:10:00,29.92,29.93,29.83,29.87,102345.4157782516,17.462,17.4678,17.4095,17.4328,102345.4158
2012-05-15 11:15:00,29.86,29.92,29.83,29.89,82931.20861856133,17.427,17.462,17.4095,17.4445,82931.2086
2012-05-15 11:20:00,29.89,29.91,29.8,29.83,119066.32252272472,17.4445,17.4562,17.392,17.4095,119066.3225
2012-05-15 11:25:00,29.83,29.87,29.81,29.84,229379.4186959937,17.4095,17.4328,17.3978,17.4153,229379.4187
2012-05-15 11:30:00,29.85,29.97,29.85,29.96,124452.923353159,17.4211,17.4912,17.4211,17.4853,124452.9234
2012-05-15 11:35:00,29.95,30.05,29.95,30.0,57569.29637526653,17.4795,17.5379,17.4795,17.5087,57569.2964
2012-05-15 11:40:00,30.0,30.02,29.95,29.95,66771.40612725844,17.5087,17.5204,17.4795,17.4795,66771.4061
2012-05-15 11:45:00,29.95,30.05,29.91,30.04,92806.64347435754,17.4795,17.5379,17.4562,17.532,92806.6435
2012-05-15 11:50:00,30.04,30.06,29.99,30.0,26147.458197733136,17.532,17.5437,17.5029,17.5087,26147.4582
2012-05-15 11:55:00,30.01,30.02,29.99,30.01,33441.813488946245,17.5145,17.5204,17.5029,17.5145,33441.8135
2012-05-15 12:00:00,30.01,30.03,29.99,29.99,66546.96442599034,17.5145,17.5262,17.5029,17.5029,66546.9644
2012-05-15 12:05:00,29.99,30.04,29.98,30.02,206823.0277185501,17.5029,17.532,17.497,17.5204,206823.0277
2012-05-15 12:10:00,30.01,30.06,30.01,30.06,84390.07967680394,17.5145,17.5437,17.5145,17.5437,84390.0797
2012-05-15 12:15:00,30.06,30.07,29.97,30.01,65873.63932218606,17.5437,17.5495,17.4912,17.5145,65873.6393
2012-05-15 12:20:00,30.01,30.01,29.97,29.98,73953.5405678375,17.5145,17.5145,17.4912,17.497,73953.5406
2012-05-15 12:25:00,29.98,30.06,29.98,30.04,41858.37728649983,17.497,17.5437,17.497,17.532,41858.3773
2012-05-15 12:30:00,30.04,30.06,30.0,30.01,37032.880709235775,17.532,17.5437,17.5087,17.5145,37032.8807
2012-05-15 12:35:00,30.01,30.06,30.0,30.04,22219.728425541463,17.5145,17.5437,17.5087,17.532,22219.7284
2012-05-15 12:40:00,30.04,30.06,30.02,30.04,47806.08237010436,17.532,17.5437,17.5204,17.532,47806.0824
2012-05-15 12:45:00,30.03,30.04,29.94,29.94,31309.617326899337,17.5262,17.532,17.4737,17.4737,31309.6173
2012-05-15 12:50:00,29.95,29.98,29.92,29.94,40399.50622825721,17.4795,17.497,17.462,17.4737,40399.5062
2012-05-15 12:55:00,29.94,29.95,29.9,29.93,102906.52003142184,17.4737,17.4795,17.4503,17.4678,102906.52
2012-05-15 13:00:00,29.93,29.93,29.89,29.91,262821.23218494,17.4678,17.4678,17.4445,17.4562,262821.2322
2012-05-15 13:05:00,29.9,29.95,29.9,29.94,43429.4691953765,17.4503,17.4795,17.4503,17.4737,43429.4692
2012-05-15 13:10:00,29.95,30.01,29.94,29.99,54202.67085624509,17.4795,17.5145,17.4737,17.5029,54202.6709
2012-05-15 13:15:00,29.99,30.03,29.98,30.01,31085.17562563124,17.5029,17.5262,17.497,17.5145,31085.1756
2012-05-15 13:20:00,30.0,30.07,30.0,30.03,73616.87801593536,17.5087,17.5495,17.5087,17.5262,73616.878
2012-05-15 13:25:00,30.04,30.04,29.99,29.99,27157.445853439567,17.532,17.532,17.5029,17.5029,27157.4459
2012-05-15 13:30:00,29.99,29.99,29.88,29.9,77320.16608685894,17.5029,17.5029,17.4387,17.4503,77320.1661
2012-05-15 13:35:00,29.89,29.93,29.89,29.91,72831.33206149703,17.4445,17.4678,17.4445,17.4562,72831.3321
2012-05-15 13:40:00,29.92,29.93,29.87,29.89,50611.60363595556,17.462,17.4678,17.4328,17.4445,50611.6036
2012-05-15 13:45:00,29.88,29.88,29.81,29.81,103467.62428459208,17.4387,17.4387,17.3978,17.3978,103467.6243
2012-05-15 13:50:00,29.82,29.82,29.75,29.75,196610.9303108517,17.4036,17.4036,17.3628,17.3628,196610.9303
2012-05-15 13:55:00,29.75,29.8,29.7,29.8,133542.81225451687,17.3628,17.392,17.3336,17.392,133542.8123
2012-05-15 14:00:00,29.8,29.91,29.8,29.88,90786.66816294468,17.392,17.4562,17.392,17.4387,90786.6682
2012-05-15 14:05:00,29.87,29.88,29.81,29.83,73167.99461339916,17.4328,17.4387,17.3978,17.4095,73167.9946
2012-05-15 14:10:00,29.83,29.91,29.83,29.89,61721.46784872629,17.4095,17.4562,17.4095,17.4445,61721.4678
2012-05-15 14:15:00,29.89,29.91,29.85,29.88,55661.54191448771,17.4445,17.4562,17.4211,17.4387,55661.5419
2012-05-15 14:20:00,29.89,29.95,29.88,29.92,44102.79429918079,17.4445,17.4795,17.4387,17.462,44102.7943
2012-05-15 14:25:00,29.92,29.92,29.86,29.89,47132.75726630008,17.462,17.462,17.427,17.4445,47132.7573
2012-05-15 14:30:00,29.89,29.92,29.88,29.9,50499.38278532151,17.4445,17.462,17.4387,17.4503,50499.3828
2012-05-15 14:35:00,29.91,29.91,29.81,29.83,55998.20446638985,17.4562,17.4562,17.3978,17.4095,55998.2045
2012-05-15 14:40:00,29.83,29.84,29.8,29.83,70138.03164627988,17.4095,17.4153,17.392,17.4095,70138.0316
2012-05-15 14:45:00,29.83,29.84,29.81,29.83,30524.071372461003,17.4095,17.4153,17.3978,17.4095,30524.0714
2012-05-15 14:50:00,29.83,29.83,29.78,29.81,71035.79845135225,17.4095,17.4095,17.3803,17.3978,71035.7985
2012-05-15 14:55:00,29.79,29.82,29.74,29.74,80350.12905397822,17.3861,17.4036,17.3569,17.3569,80350.1291
2012-05-15 15:00:00,29.74,29.74,29.64,29.68,175176.74783974863,17.3569,17.3569,17.2986,17.3219,175176.7478
2012-05-15 15:05:00,29.69,29.72,29.58,29.6,243070.3624733476,17.3278,17.3453,17.2636,17.2752,243070.3625
2012-05-15 15:10:00,29.6,29.64,29.52,29.58,219167.3212882953,17.2752,17.2986,17.2285,17.2636,219167.3213
2012-05-15 15:15:00,29.58,29.6,29.52,29.57,158904.7244978117,17.2636,17.2752,17.2285,17.2577,158904.7245
2012-05-15 15:20:00,29.58,29.59,29.51,29.58,75187.96992481203,17.2636,17.2694,17.2227,17.2636,75187.9699
2012-05-15 15:25:00,29.58,29.58,29.45,29.47,118729.65997082255,17.2636,17.2636,17.1877,17.1994,118729.66
2012-05-15 15:30:00,29.48,29.6,29.48,29.58,117719.67231511614,17.2052,17.2752,17.2052,17.2636,117719.6723
2012-05-15 15:35:00,29.58,29.65,29.57,29.65,160026.93300415218,17.2636,17.3044,17.2577,17.3044,160026.933
2012-05-15 15:40:00,29.65,29.74,29.6,29.62,212882.95365278868,17.3044,17.3569,17.2752,17.2869,212882.9537
2012-05-15 15:45:00,29.63,29.68,29.58,29.61,276736.6176635619,17.2927,17.3219,17.2636,17.2811,276736.6177
2012-05-15 15:50:00,29.61,29.62,29.55,29.61,254853.5517899225,17.2811,17.2869,17.2461,17.2811,254853.5518
2012-05-15 15:55:00,29.61,29.66,29.52,29.6,1053192.6832005386,17.2811,17.3103,17.2285,17.2752,1053192.6832
2012-05-16 09:30:00,29.8,29.82,29.51,29.55,189765.4584221748,17.392,17.4036,17.2227,17.2461,189765.4584
2012-05-16 09:35:00,29.55,29.58,29.36,29.37,306138.4805296824,17.2461,17.2636,17.1352,17.141,306138.4805
2012-05-16 09:40:00,29.38,29.41,29.33,29.4,200314.2183817753,17.1468,17.1644,17.1177,17.1585,200314.2184
2012-05-16 09:45:00,29.4,29.53,29.37,29.53,157221.41173830096,17.1585,17.2344,17.141,17.2344,157221.4117
2012-05-16 09:50:00,29.52,29.62,29.45,29.45,186286.6120525193,17.2285,17.2869,17.1877,17.1877,186286.6121
2012-05-16 09:55:00,29.44,29.53,29.44,29.52,215912.916619908,17.1819,17.2344,17.1819,17.2285,215912.9166
2012-05-16 10:00:00,29.52,29.63,29.52,29.55,148804.8479407474,17.2285,17.2927,17.2285,17.2461,148804.8479
2012-05-16 10:05:00,29.55,29.62,29.52,29.53,162608.01256873526,17.2461,17.2869,17.2285,17.2344,162608.0126
2012-05-16 10:10:00,29.54,29.54,29.5,29.52,176186.73549545504,17.2402,17.2402,17.2169,17.2285,176186.7355
2012-05-16 10:15:00,29.52,29.59,29.5,29.58,214678.48726293343,17.2285,17.2694,17.2169,17.2636,214678.4873
2012-05-16 10:20:00,29.58,29.66,29.57,29.65,153293.6819661093,17.2636,17.3103,17.2577,17.3044,153293.682
2012-05-16 10:25:00,29.65,29.65,29.56,29.56,108742.00426439232,17.3044,17.3044,17.2519,17.2519,108742.0043
2012-05-16 10:30:00,29.56,29.58,29.52,29.54,90562.22646167658,17.2519,17.2636,17.2285,17.2402,90562.2265
2012-05-16 10:35:00,29.55,29.55,29.42,29.42,71148.0193019863,17.2461,17.2461,17.1702,17.1702,71148.0193
2012-05-16 10:40:00,29.42,29.46,29.37,29.46,111547.52553024353,17.1702,17.1935,17.141,17.1935,111547.5255
2012-05-16 10:45:00,29.46,29.46,29.34,29.34,94826.6187857704,17.1935,17.1935,17.1235,17.1235,94826.6188
2012-05-16 10:50:00,29.34,29.37,29.17,29.17,201324.2060374817,17.1235,17.141,17.0243,17.0243,201324.206
2012-05-16 10:55:00,29.17,29.17,29.09,29.1,150263.71899899,17.0243,17.0243,16.9776,16.9834,150263.719
2012-05-16 11:00:00,29.1,29.21,29.09,29.21,155986.98238132644,16.9834,17.0476,16.9776,17.0476,155986.9824
2012-05-16 11:05:00,29.21,29.21,28.9,28.97,476489.73179216695,17.0476,17.0476,16.8667,16.9076,476489.7318
2012-05-16 11:10:00,28.97,29.12,28.97,29.08,163169.1168219055,16.9076,16.9951,16.9076,16.9718,163169.1168
2012-05-16 11:15:00,29.08,29.15,29.04,29.07,150824.82325216025,16.9718,17.0126,16.9484,16.9659,150824.8233
2012-05-16 11:20:00,29.07,29.09,29.01,29.09,105599.820446639,16.9659,16.9776,16.9309,16.9776,105599.8204
2012-05-16 11:25:00,29.09,29.16,29.09,29.1,104253.1702390304,16.9776,17.0184,16.9776,16.9834,104253.1702
2012-05-16 11:30:00,29.1,29.14,29.03,29.03,142857.14285714284,16.9834,17.0068,16.9426,16.9426,142857.1429
2012-05-16 11:35:00,29.04,29.04,28.98,29.03,115363.03445180114,16.9484,16.9484,16.9134,16.9426,115363.0345
2012-05-16 11:40:00,29.03,29.03,28.92,29.01,154752.55302435192,16.9426,16.9426,16.8784,16.9309,154752.553
2012-05-16 11:45:00,29.01,29.01,28.88,28.94,228481.6518909213,16.9309,16.9309,16.855,16.89,228481.6519
2012-05-16 11:50:00,28.94,29.01,28.92,28.93,103018.74088205588,16.89,16.9309,16.8784,16.8842,103018.7409
2012-05-16 11:55:00,28.94,28.94,28.89,28.93,134665.02076085735,16.89,16.89,16.8609,16.8842,134665.0208
2012-05-16 12:00:00,28.93,28.98,28.91,28.95,141959.37605207047,16.8842,16.9134,16.8725,16.8959,141959.3761
2012-05-16 12:05:00,28.95,29.0,28.91,28.99,120861.85613286948,16.8959,16.9251,16.8725,16.9192,120861.8561
2012-05-16 12:10:00,28.99,29.0,28.92,28.93,118841.88082145662,16.9192,16.9251,16.8784,16.8842,118841.8808
2012-05-16 12:15:00,28.93,28.97,28.89,28.9,76422.39928178655,16.8842,16.9076,16.8609,16.8667,76422.3993
2012-05-16 12:20:00,28.9,28.9,28.78,28.8,163393.5585231736,16.8667,16.8667,16.7967,16.8083,163393.5585
2012-05-16 12:25:00,28.8,28.81,28.74,28.81,138929.41308495117,16.8083,16.8142,16.7733,16.8142,138929.4131
2012-05-16 12:30:00,28.81,28.89,28.8,28.89,199192.0098754349,16.8142,16.8609,16.8083,16.8609,199192.0099
2012-05-16 12:35:00,28.84,28.88,28.82,28.86,85175.62563124228,16.8317,16.855,16.82,16.8434,85175.6256
2012-05-16 12:40:00,28.85,28.92,28.85,28.88,92806.64347435754,16.8375,16.8784,16.8375,16.855,92806.6435
2012-05-16 12:45:00,28.87,28.97,28.86,28.93,197284.25541465604,16.8492,16.9076,16.8434,16.8842,197284.2554
2012-05-16 12:50:00,28.94,28.96,28.93,28.94,89103.35540343395,16.89,16.9017,16.8842,16.89,89103.3554
2012-05-16 12:55:00,28.95,28.95,28.85,28.87,77432.38693749298,16.8959,16.8959,16.8375,16.8492,77432.3869
2012-05-16 13:00:00,28.87,28.91,28.84,28.88,62731.45550443272,16.8492,16.8725,16.8317,16.855,62731.4555
2012-05-16 13:05:00,28.87,28.93,28.85,28.9,61833.68869936034,16.8492,16.8842,16.8375,16.8667,61833.6887
2012-05-16 13:10:00,28.9,28.92,28.88,28.9,50050.49938278532,16.8667,16.8784,16.855,16.8667,50050.4994
2012-05-16 13:15:00,28.9,28.92,28.86,28.88,83043.42946919537,16.8667,16.8784,16.8434,16.855,83043.4295
2012-05-16 13:20:00,28.88,28.89,28.8,28.8,63965.88486140725,16.855,16.8609,16.8083,16.8083,63965.8849
2012-05-16 13:25:00,28.81,28.82,28.76,28.78,108293.12086185612,16.8142,16.82,16.785,16.7967,108293.1209
2012-05-16 13:30:00,28.78,28.78,28.68,28.69,106048.70384917516,16.7967,16.7967,16.7383,16.7441,106048.7038
2012-05-16 13:35:00,28.69,28.74,28.66,28.74,188082.1456626641,16.7441,16.7733,16.7266,16.7733,188082.1457
2012-05-16 13:40:00,28.74,28.75,28.64,28.68,120749.63528223544,16.7733,16.7792,16.715,16.7383,120749.6353
2012-05-16 13:45:00,28.68,28.72,28.66,28.7,109639.7710694647,16.7383,16.7617,16.7266,16.75,109639.7711
2012-05-16 13:50:00,28.7,28.7,28.64,28.67,105824.26214790708,16.75,16.75,16.715,16.7325,105824.2621
2012-05-16 13:55:00,28.66,28.76,28.66,28.76,133767.25395578498,16.7266,16.785,16.7266,16.785,133767.254
2012-05-16 14:00:00,28.76,28.85,28.68,28.69,233307.14846818536,16.785,16.8375,16.7383,16.7441,233307.1485
2012-05-16 14:05:00,28.69,28.72,28.63,28.66,199977.5558298732,16.7441,16.7617,16.7091,16.7266,199977.5558
2012-05-16 14:10:00,28.66,28.68,28.6,28.61,125350.6901582314,16.7266,16.7383,16.6916,16.6975,125350.6902
2012-05-16 14:15:00,28.61,28.66,28.58,28.66,268095.6121647402,16.6975,16.7266,16.6799,16.7266,268095.6122
2012-05-16 14:20:00,28.66,28.69,28.6,28.6,254629.11008865444,16.7266,16.7441,16.6916,16.6916,254629.1101
2012-05-16 14:25:00,28.6,28.62,28.58,28.6,106160.9246998092,16.6916,16.7033,16.6799,16.6916,106160.9247
2012-05-16 14:30:00,28.6,28.64,28.53,28.53,165525.7546852205,16.6916,16.715,16.6508,16.6508,165525.7547
2012-05-16 14:35:00,28.53,28.55,28.49,28.52,199528.67242733692,16.6508,16.6624,16.6274,16.6449,199528.6724
2012-05-16 14:40:00,28.52,28.6,28.5,28.58,128605.09482661878,16.6449,16.6916,16.6333,16.6799,128605.0948
2012-05-16 14:45:00,28.58,28.62,28.52,28.6,132420.6037481764,16.6799,16.7033,16.6449,16.6916,132420.6037
2012-05-16 14:50:00,28.6,28.63,28.52,28.57,139939.4007406576,16.6916,16.7091,16.6449,16.6741,139939.4007
2012-05-16 14:55:00,28.58,28.67,28.57,28.62,209740.7698350353,16.6799,16.7325,16.6741,16.7033,209740.7698
2012-05-16 15:00:00,28.63,28.65,28.52,28.54,250925.82201773088,16.7091,16.7208,16.6449,16.6566,250925.822
2012-05-16 15:05:00,28.55,28.56,28.5,28.51,151834.81090786666,16.6624,16.6683,16.6333,16.6391,151834.8109
2012-05-16 15:10:00,28.5,28.5,28.41,28.41,228930.5352934575,16.6333,16.6333,16.5807,16.5807,228930.5353
2012-05-16 15:15:00,28.41,28.49,28.39,28.47,326113.7919425429,16.5807,16.6274,16.5691,16.6157,326113.7919
2012-05-16 15:20:00,28.48,28.48,28.33,28.33,207496.3528223544,16.6216,16.6216,16.534,16.534,207496.3528
2012-05-16 15:25:00,28.34,28.39,28.33,28.36,317921.6698462574,16.5399,16.5691,16.534,16.5515,317921.6698
2012-05-16 15:30:00,28.36,28.38,28.31,28.35,275277.74660531926,16.5515,16.5632,16.5224,16.5457,275277.7466
2012-05-16 15:35:00,28.35,28.4,28.32,28.33,270340.0291774211,16.5457,16.5749,16.5282,16.534,270340.0292
2012-05-16 15:40:00,28.33,28.33,28.18,28.19,454943.32847042975,16.534,16.534,16.4465,16.4523,454943.3285
2012-05-16 15:45:00,28.19,28.27,28.16,28.16,449556.7276399955,16.4523,16.499,16.4348,16.4348,449556.7276
2012-05-16 15:50:00,28.17,28.21,28.16,28.18,575692.9637526652,16.4407,16.464,16.4348,16.4465,575692.9638
2012-05-16 15:55:00,28.19,28.26,28.16,28.19,1021770.8450230052,16.4523,16.4932,16.4348,16.4523,1021770.845
2012-05-17 09:30:00,28.23,28.28,27.84,27.86,380653.12535069016,16.4757,16.5049,16.2481,16.2597,380653.1254
2012-05-17 09:35:00,27.87,27.94,27.79,27.86,202670.8562450904,16.2656,16.3064,16.2189,16.2597,202670.8562
2012-05-17 09:40:00,27.85,27.89,27.74,27.86,238581.5284479856,16.2539,16.2772,16.1897,16.2597,238581.5284
2012-05-17 09:45:00,27.87,27.87,27.72,27.73,225227.247222534,16.2656,16.2656,16.178,16.1839,225227.2472
2012-05-17 09:50:00,27.72,27.73,27.64,27.67,170687.9138143867,16.178,16.1839,16.1313,16.1488,170687.9138
2012-05-17 09:55:00,27.67,27.76,27.66,27.76,202895.2979463584,16.1488,16.2014,16.143,16.2014,202895.2979
2012-05-17 10:00:00,27.76,27.77,27.52,27.53,363595.5560543149,16.2014,16.2072,16.0613,16.0671,363595.5561
2012-05-17 10:05:00,27.53,27.78,27.51,27.78,375042.0828189877,16.0671,16.213,16.0555,16.213,375042.0828
2012-05-17 10:10:00,27.78,27.82,27.67,27.75,235327.12377959825,16.213,16.2364,16.1488,16.1955,235327.1238
2012-05-17 10:15:00,27.76,27.85,27.72,27.81,290876.4448434519,16.2014,16.2539,16.178,16.2306,290876.4448
2012-05-17 10:20:00,27.82,28.01,27.82,27.98,296150.82482325216,16.2364,16.3473,16.2364,16.3298,296150.8248
2012-05-17 10:25:00,27.99,28.03,27.95,28.03,236785.99483784084,16.3356,16.359,16.3123,16.359,236785.9948
2012-05-17 10:30:00,28.02,28.02,27.87,27.96,256087.98114689707,16.3531,16.3531,16.2656,16.3181,256087.9811
2012-05-17 10:35:00,27.95,28.21,27.95,28.19,239254.8535517899,16.3123,16.464,16.3123,16.4523,239254.8536
2012-05-17 10:40:00,28.19,28.2,28.03,28.04,206935.24856918416,16.4523,16.4582,16.359,16.3648,206935.2486
2012-05-17 10:45:00,28.05,28.12,27.98,27.99,209740.7698350353,16.3706,16.4115,16.3298,16.3356,209740.7698
2012-05-17 10:50:00,27.99,28.1,27.94,28.06,213107.3953540568,16.3356,16.3998,16.3064,16.3765,213107.3954
2012-05-17 10:55:00,28.05,28.06,27.99,28.03,97744.36090225563,16.3706,16.3765,16.3356,16.359,97744.3609
2012-05-17 11:00:00,28.03,28.09,27.98,28.03,163954.66277634384,16.359,16.394,16.3298,16.359,163954.6628
2012-05-17 11:05:00,28.03,28.19,28.01,28.14,398384.0197508697,16.359,16.4523,16.3473,16.4231,398384.0198
2012-05-17 11:10:00,28.14,28.16,28.06,28.09,255190.2143418247,16.4231,16.4348,16.3765,16.394,255190.2143
2012-05-17 11:15:00,28.09,28.15,28.02,28.06,260015.7109190888,16.394,16.429,16.3531,16.3765,260015.7109
2012-05-17 11:20:00,28.07,28.07,27.99,28.03,81023.45415778251,16.3823,16.3823,16.3356,16.359,81023.4542
2012-05-17 11:25:00,28.02,28.05,27.99,28.04,111996.4089327797,16.3531,16.3706,16.3356,16.3648,111996.4089
2012-05-17 11:30:00,28.05,28.06,27.99,27.99,170575.69296375266,16.3706,16.3765,16.3356,16.3356,170575.693
2012-05-17 11:35:00,27.99,28.03,27.91,28.0,72831.33206149703,16.3356,16.359,16.2889,16.3414,72831.3321
2012-05-17 11:40:00,27.99,28.06,27.96,28.05,123218.49399618448,16.3356,16.3765,16.3181,16.3706,123218.494
2012-05-17 11:45:00,28.05,28.06,27.96,27.98,92918.86432499158,16.3706,16.3765,16.3181,16.3298,92918.8643
2012-05-17 11:50:00,27.97,27.99,27.89,27.94,54763.77510941533,16.3239,16.3356,16.2772,16.3064,54763.7751
2012-05-17 11:55:00,27.94,28.0,27.93,27.99,112669.734036584,16.3064,16.3414,16.3006,16.3356,112669.734
2012-05-17 12:00:00,28.0,28.0,27.83,27.84,102233.19492761754,16.3414,16.3414,16.2422,16.2481,102233.1949
2012-05-17 12:05:00,27.83,27.83,27.69,27.72,131635.05779373806,16.2422,16.2422,16.1605,16.178,131635.0578
2012-05-17 12:10:00,27.71,27.72,27.63,27.67,113006.39658848614,16.1722,16.178,16.1255,16.1488,113006.3966
2012-05-17 12:15:00,27.68,27.72,27.63,27.72,205588.5983615756,16.1547,16.178,16.1255,16.178,205588.5984
2012-05-17 12:20:00,27.72,27.78,27.7,27.77,192009.87543485576,16.178,16.213,16.1664,16.2072,192009.8754
2012-05-17 12:25:00,27.77,27.81,27.74,27.75,86410.05498821681,16.2072,16.2306,16.1897,16.1955,86410.055
2012-05-17 12:30:00,27.74,27.75,27.68,27.72,206710.80686791605,16.1897,16.1955,16.1547,16.178,206710.8069
2012-05-17 12:35:00,27.73,27.77,27.72,27.76,166872.40489282907,16.1839,16.2072,16.178,16.2014,166872.4049
2012-05-17 12:40:00,27.76,27.86,27.76,27.85,159578.04960161596,16.2014,16.2597,16.2014,16.2539,159578.0496
2012-05-17 12:45:00,27.85,27.85,27.78,27.78,139939.4007406576,16.2539,16.2539,16.213,16.213,139939.4007
2012-05-17 12:50:00,27.78,27.81,27.77,27.81,123218.49399618448,16.213,16.2306,16.2072,16.2306,123218.494
2012-05-17 12:55:00,27.81,27.86,27.78,27.79,173268.9933789698,16.2306,16.2597,16.213,16.2189,173268.9934
2012-05-17 13:00:00,27.8,27.88,27.79,27.86,111547.52553024353,16.2247,16.2714,16.2189,16.2597,111547.5255
2012-05-17 13:05:00,27.87,27.93,27.86,27.93,133318.3705532488,16.2656,16.3006,16.2597,16.3006,133318.3706
2012-05-17 13:10:00,27.93,27.97,27.92,27.93,104589.83279093256,16.3006,16.3239,16.2948,16.3006,104589.8328
2012-05-17 13:15:00,27.93,27.93,27.87,27.89,133318.3705532488,16.3006,16.3006,16.2656,16.2772,133318.3706
2012-05-17 13:20:00,27.89,27.9,27.86,27.89,70699.13589945012,16.2772,16.2831,16.2597,16.2772,70699.1359
2012-05-17 13:25:00,27.89,27.89,27.84,27.85,81809.00011222085,16.2772,16.2772,16.2481,16.2539,81809.0001
2012-05-17 13:30:00,27.85,27.85,27.75,27.76,79676.80395017394,16.2539,16.2539,16.1955,16.2014,79676.804
2012-05-17 13:35:00,27.75,27.78,27.7,27.7,178543.37335877004,16.1955,16.213,16.1664,16.1664,178543.3734
2012-05-17 13:40:00,27.7,27.73,27.67,27.68,90450.00561104252,16.1664,16.1839,16.1488,16.1547,90450.0056
2012-05-17 13:45:00,27.69,27.69,27.62,27.63,128043.99057344854,16.1605,16.1605,16.1197,16.1255,128043.9906
2012-05-17 13:50:00,27.63,27.7,27.62,27.7,130176.18673549544,16.1255,16.1664,16.1197,16.1664,130176.1867
2012-05-17 13:55:00,27.7,27.74,27.69,27.71,73055.77376276512,16.1664,16.1897,16.1605,16.1722,73055.7738
2012-05-17 14:00:00,27.71,27.71,27.61,27.66,75861.29502861631,16.1722,16.1722,16.1138,16.143,75861.295
2012-05-17 14:05:00,27.66,27.69,27.63,27.64,91011.10986421276,16.143,16.1605,16.1255,16.1313,91011.1099
2012-05-17 14:10:00,27.65,27.67,27.58,27.58,123891.81909998876,16.1372,16.1488,16.0963,16.0963,123891.8191
2012-05-17 14:15:00,27.57,27.63,27.57,27.61,141959.37605207047,16.0905,16.1255,16.0905,16.1138,141959.3761
2012-05-17 14:20:00,27.61,27.69,27.59,27.66,163730.22107507574,16.1138,16.1605,16.1022,16.143,163730.2211
2012-05-17 14:25:00,27.66,27.67,27.62,27.62,152620.356862305,16.143,16.1488,16.1197,16.1197,152620.3569
2012-05-17 14:30:00,27.62,27.64,27.58,27.58,82818.98776792728,16.1197,16.1313,16.0963,16.0963,82818.9878
2012-05-17 14:35:00,27.59,27.59,27.53,27.57,100100.99876557064,16.1022,16.1022,16.0671,16.0905,100100.9988
2012-05-17 14:40:00,27.56,27.57,27.53,27.55,130849.51183929974,16.0846,16.0905,16.0671,16.0788,130849.5118
2012-05-17 14:45:00,27.55,27.55,27.5,27.51,129615.0824823252,16.0788,16.0788,16.0496,16.0555,129615.0825
2012-05-17 14:50:00,27.52,27.55,27.5,27.52,147907.081135675,16.0613,16.0788,16.0496,16.0613,147907.0811
2012-05-17 14:55:00,27.52,27.55,27.5,27.54,95387.72303894065,16.0613,16.0788,16.0496,16.073,95387.723
2012-05-17 15:00:00,27.53,27.55,27.52,27.53,225788.35147570417,16.0671,16.0788,16.0613,16.0671,225788.3515
2012-05-17 15:05:00,27.53,27.53,27.4,27.43,236561.5531365728,16.0671,16.0671,15.9913,16.0088,236561.5531
2012-05-17 15:10:00,27.43,27.51,27.41,27.48,252160.2513747054,16.0088,16.0555,15.9971,16.038,252160.2514
2012-05-17 15:15:00,27.48,27.5,27.46,27.49,181236.6737739872,16.038,16.0496,16.0263,16.0438,181236.6738
2012-05-17 15:20:00,27.5,27.51,27.47,27.48,165862.41723712266,16.0496,16.0555,16.0321,16.038,165862.4172
2012-05-17 15:25:00,27.47,27.51,27.46,27.5,199753.11412860508,16.0321,16.0555,16.0263,16.0496,199753.1141
2012-05-17 15:30:00,27.49,27.51,27.46,27.48,327348.22129951743,16.0438,16.0555,16.0263,16.038,327348.2213
2012-05-17 15:35:00,27.48,27.5,27.45,27.46,380653.12535069016,16.038,16.0496,16.0204,16.0263,380653.1254
2012-05-17 15:40:00,27.46,27.46,27.38,27.45,255639.0977443609,16.0263,16.0263,15.9796,16.0204,255639.0977
2012-05-17 15:45:00,27.44,27.55,27.44,27.55,575917.4054539333,16.0146,16.0788,16.0146,16.0788,575917.4055
2012-05-17 15:50:00,27.54,27.62,27.54,27.61,773538.3234204915,16.073,16.1197,16.073,16.1138,773538.3234
2012-05-17 15:55:00,27.61,27.63,27.48,27.48,1279991.022331949,16.1138,16.1255,16.038,16.038,1279991.0223
2012-05-18 09:30:00,27.54,27.81,27.53,27.81,1089440.017955336,16.073,16.2306,16.0671,16.2306,1089440.018
2012-05-18 09:35:00,27.8,27.81,27.67,27.77,216474.0208730782,16.2247,16.2306,16.1488,16.2072,216474.0209
2012-05-18 09:40:00,27.77,27.86,27.62,27.64,257322.4105038716,16.2072,16.2597,16.1197,16.1313,257322.4105
2012-05-18 09:45:00,27.64,27.64,27.48,27.56,268881.1581191785,16.1313,16.1313,16.038,16.0846,268881.1581
2012-05-18 09:50:00,27.54,27.62,27.49,27.61,140949.38839636403,16.073,16.1197,16.0438,16.1138,140949.3884
2012-05-18 09:55:00,27.61,27.64,27.53,27.62,140388.2841431938,16.1138,16.1313,16.0671,16.1197,140388.2841
2012-05-18 10:00:00,27.62,27.62,27.41,27.48,231736.0565593087,16.1197,16.1197,15.9971,16.038,231736.0566
2012-05-18 10:05:00,27.49,27.53,27.37,27.45,194815.39670070697,16.0438,16.0671,15.9738,16.0204,194815.3967
2012-05-18 10:10:00,27.44,27.49,27.42,27.45,82370.10436539109,16.0146,16.0438,16.0029,16.0204,82370.1044
2012-05-18 10:15:00,27.45,27.45,27.36,27.37,76534.6201324206,16.0204,16.0204,15.9679,15.9738,76534.6201
2012-05-18 10:20:00,27.37,27.41,27.36,27.37,106722.02895297944,15.9738,15.9971,15.9679,15.9738,106722.029
2012-05-18 10:25:00,27.37,27.4,27.32,27.35,100886.54472000895,15.9738,15.9913,15.9446,15.9621,100886.5447
2012-05-18 10:30:00,27.35,27.36,27.29,27.33,144877.11816855572,15.9621,15.9679,15.9271,15.9504,144877.1182
2012-05-18 10:35:00,27.32,27.32,27.27,27.32,197620.91796655816,15.9446,15.9446,15.9154,15.9446,197620.918
2012-05-18 10:40:00,27.32,27.38,27.29,27.38,111323.08382897542,15.9446,15.9796,15.9271,15.9796,111323.0838
2012-05-18 10:45:00,27.38,27.42,27.37,27.41,58467.0631803389,15.9796,16.0029,15.9738,15.9971,58467.0632
2012-05-18 10:50:00,27.41,27.51,27.41,27.5,82482.32521602513,15.9971,16.0555,15.9971,16.0496,82482.3252
2012-05-18 10:55:00,27.5,27.5,27.37,27.41,97295.47749971945,16.0496,16.0496,15.9738,15.9971,97295.4775
2012-05-18 11:00:00,27.41,27.46,27.37,27.44,62394.79295253057,15.9971,16.0263,15.9738,16.0146,62394.793
2012-05-18 11:05:00,27.43,27.45,27.35,27.36,90450.00561104252,16.0088,16.0204,15.9621,15.9679,90450.0056
2012-05-18 11:10:00,27.36,27.37,27.26,27.26,138031.6462798788,15.9679,15.9738,15.9096,15.9096,138031.6463
2012-05-18 11:15:00,27.26,27.36,27.26,27.32,156099.20323196048,15.9096,15.9679,15.9096,15.9446,156099.2032
2012-05-18 11:20:00,27.32,27.33,27.28,27.29,59589.271686679385,15.9446,15.9504,15.9212,15.9271,59589.2717
2012-05-18 11:25:00,27.29,27.37,27.28,27.29,60038.15508921557,15.9271,15.9738,15.9212,15.9271,60038.1551
2012-05-18 11:30:00,27.29,27.32,27.26,27.31,68005.83548423297,15.9271,15.9446,15.9096,15.9387,68005.8355
2012-05-18 11:35:00,27.31,27.31,27.21,27.26,85848.95073504657,15.9387,15.9387,15.8804,15.9096,85848.9507
2012-05-18 11:40:00,27.26,27.31,27.26,27.29,57569.29637526653,15.9096,15.9387,15.9096,15.9271,57569.2964
2012-05-18 11:45:00,27.29,27.29,27.09,27.11,196723.1511614858,15.9271,15.9271,15.8103,15.822,196723.1512
2012-05-18 11:50:00,27.11,27.14,27.07,27.11,118841.88082145662,15.822,15.8395,15.7987,15.822,118841.8808
2012-05-18 11:55:00,27.1,27.14,27.06,27.1,90001.12220850633,15.8162,15.8395,15.7928,15.8162,90001.1222
2012-05-18 12:00:00,27.11,27.15,27.1,27.11,63180.33890696892,15.822,15.8454,15.8162,15.822,63180.3389
2012-05-18 12:05:00,27.11,27.14,27.08,27.13,68903.60228930535,15.822,15.8395,15.8045,15.8337,68903.6023
2012-05-18 12:10:00,27.14,27.19,27.13,27.14,249130.2884075861,15.8395,15.8687,15.8337,15.8395,249130.2884
2012-05-18 12:15:00,27.14,27.14,27.07,27.09,181685.55717652332,15.8395,15.8395,15.7987,15.8103,181685.5572
2012-05-18 12:20:00,27.09,27.11,27.05,27.08,52294.91639546627,15.8103,15.822,15.787,15.8045,52294.9164
2012-05-18 12:25:00,27.08,27.14,27.08,27.12,102682.07833015372,15.8045,15.8395,15.8045,15.8279,102682.0783
2012-05-18 12:30:00,27.12,27.17,27.1,27.11,99876.55706430254,15.8279,15.857,15.8162,15.822,99876.5571
2012-05-18 12:35:00,27.11,27.17,27.08,27.17,121535.18123667376,15.822,15.857,15.8045,15.857,121535.1812
2012-05-18 12:40:00,27.17,27.21,27.13,27.13,97071.03579845135,15.857,15.8804,15.8337,15.8337,97071.0358
2012-05-18 12:45:00,27.13,27.15,27.12,27.13,50611.60363595556,15.8337,15.8454,15.8279,15.8337,50611.6036
2012-05-18 12:50:00,27.13,27.16,27.12,27.13,208506.34047806085,15.8337,15.8512,15.8279,15.8337,208506.3405
2012-05-18 12:55:00,27.13,27.17,27.13,27.14,75861.29502861631,15.8337,15.857,15.8337,15.8395,75861.295
2012-05-18 13:00:00,27.13,27.15,27.1,27.1,60262.59679048367,15.8337,15.8454,15.8162,15.8162,60262.5968
2012-05-18 13:05:00,27.11,27.14,27.09,27.12,104365.39108966444,15.822,15.8395,15.8103,15.8279,104365.3911
2012-05-18 13:10:00,27.11,27.13,27.11,27.11,134103.91650768713,15.822,15.8337,15.822,15.822,134103.9165
2012-05-18 13:15:00,27.11,27.17,27.09,27.1,177196.72315116148,15.822,15.857,15.8103,15.8162,177196.7232
2012-05-18 13:20:00,27.1,27.12,27.08,27.1,121422.96038603972,15.8162,15.8279,15.8045,15.8162,121422.9604
2012-05-18 13:25:00,27.1,27.13,27.09,27.11,66883.62697789249,15.8162,15.8337,15.8103,15.822,66883.627
2012-05-18 13:30:00,27.11,27.12,27.07,27.11,62731.45550443272,15.822,15.8279,15.7987,15.822,62731.4555
2012-05-18 13:35:00,27.11,27.15,27.07,27.08,152395.91516103692,15.822,15.8454,15.7987,15.8045,152395.9152
2012-05-18 13:40:00,27.08,27.12,27.07,27.08,49040.51172707889,15.8045,15.8279,15.7987,15.8045,49040.5117
2012-05-18 13:45:00,27.08,27.09,27.05,27.09,55998.20446638985,15.8045,15.8103,15.787,15.8103,55998.2045
2012-05-18 13:50:00,27.09,27.1,27.04,27.06,126136.23611266972,15.8103,15.8162,15.7812,15.7928,126136.2361
2012-05-18 13:55:00,27.06,27.08,27.03,27.03,79115.6996970037,15.7928,15.8045,15.7753,15.7753,79115.6997
2012-05-18 14:00:00,27.03,27.04,26.94,26.94,184042.1950398384,15.7753,15.7812,15.7228,15.7228,184042.195
2012-05-18 14:05:00,26.95,26.98,26.88,26.88,186174.3912018853,15.7286,15.7461,15.6878,15.6878,186174.3912
2012-05-18 14:10:00,26.88,26.91,26.81,26.82,359106.72202895297,15.6878,15.7053,15.6469,15.6528,359106.722
2012-05-18 14:15:00,26.82,26.83,26.77,26.77,359667.8262821232,15.6528,15.6586,15.6236,15.6236,359667.8263
2012-05-18 14:20:00,26.77,26.78,26.73,26.74,234990.4612276961,15.6236,15.6294,15.6002,15.6061,234990.4612
2012-05-18 14:25:00,26.73,26.78,26.73,26.77,152620.356862305,15.6002,15.6294,15.6002,15.6236,152620.3569
2012-05-18 14:30:00,26.78,26.78,26.63,26.63,331388.17192234314,15.6294,15.6294,15.5419,15.5419,331388.1719
2012-05-18 14:35:00,26.64,26.73,26.63,26.72,140276.06329255976,15.5477,15.6002,15.5419,15.5944,140276.0633
2012-05-18 14:40:00,26.71,26.74,26.66,26.67,174166.76018404218,15.5886,15.6061,15.5594,15.5652,174166.7602
2012-05-18 14:45:00,26.66,26.74,26.66,26.74,107619.79575805184,15.5594,15.6061,15.5594,15.6061,107619.7958
2012-05-18 14:50:00,26.74,26.81,26.72,26.8,275726.6300078554,15.6061,15.6469,15.5944,15.6411,275726.63
2012-05-18 14:55:00,26.8,26.88,26.8,26.88,178992.25676130623,15.6411,15.6878,15.6411,15.6878,178992.2568
2012-05-18 15:00:00,26.88,26.88,26.8,26.86,176972.28144989337,15.6878,15.6878,15.6411,15.6761,176972.2814
2012-05-18 15:05:00,26.86,26.96,26.86,26.95,204466.3898552351,15.6761,15.7345,15.6761,15.7286,204466.3899
2012-05-18 15:10:00,26.95,27.05,26.87,27.04,372685.4449556727,15.7286,15.787,15.6819,15.7812,372685.445
2012-05-18 15:15:00,27.04,27.12,27.03,27.04,174840.08528784648,15.7812,15.8279,15.7753,15.7812,174840.0853
2012-05-18 15:20:00,27.05,27.05,26.9,26.92,262933.453035574,15.787,15.787,15.6995,15.7111,262933.453
2012-05-18 15:25:00,26.93,26.98,26.92,26.97,246324.7671417349,15.717,15.7461,15.7111,15.7403,246324.7671
2012-05-18 15:30:00,26.97,27.01,26.9,26.91,284592.0772079452,15.7403,15.7637,15.6995,15.7053,284592.0772
2012-05-18 15:35:00,26.91,26.95,26.87,26.88,236000.4488834025,15.7053,15.7286,15.6819,15.6878,236000.4489
2012-05-18 15:40:00,26.89,26.89,26.8,26.81,387723.0389406352,15.6936,15.6936,15.6411,15.6469,387723.0389
2012-05-18 15:45:00,26.81,26.93,26.81,26.91,463472.1131186174,15.6469,15.717,15.6469,15.7053,463472.1131
2012-05-18 15:50:00,26.91,26.91,26.82,26.85,401189.5410167209,15.7053,15.7053,15.6528,15.6703,401189.541
2012-05-18 15:55:00,26.85,26.92,26.83,26.9,638985.5235102682,15.6703,15.7111,15.6586,15.6995,638985.5235
2012-05-21 09:30:00,27.08,27.14,27.02,27.07,197284.25541465604,15.8045,15.8395,15.7695,15.7987,197284.2554
2012-05-21 09:35:00,27.07,27.16,26.93,27.15,280776.5682863876,15.7987,15.8512,15.717,15.8454,280776.5683
2012-05-21 09:40:00,27.15,27.15,26.97,27.07,344742.4531477948,15.8454,15.8454,15.7403,15.7987,344742.4531
2012-05-21 09:45:00,27.07,27.08,26.88,26.96,318258.33239815955,15.7987,15.8045,15.6878,15.7345,318258.3324
2012-05-21 09:50:00,26.97,27.05,26.87,26.87,124116.26080125688,15.7403,15.787,15.6819,15.6819,124116.2608
2012-05-21 09:55:00,26.87,27.12,26.87,27.09,116373.02210750755,15.6819,15.8279,15.6819,15.8103,116373.0221
2012-05-21 10:00:00,27.08,27.1,26.96,27.0,162944.6751206374,15.8045,15.8162,15.7345,15.7578,162944.6751
2012-05-21 10:05:00,27.0,27.0,26.85,26.94,135226.1250140276,15.7578,15.7578,15.6703,15.7228,135226.125
2012-05-21 10:10:00,26.93,26.96,26.85,26.93,153405.90281674336,15.717,15.7345,15.6703,15.717,153405.9028
2012-05-21 10:15:00,26.94,27.11,26.9,27.09,249915.83436202444,15.7228,15.822,15.6995,15.8103,249915.8344
2012-05-21 10:20:00,27.09,27.21,27.09,27.21,237010.4365391089,15.8103,15.8804,15.8103,15.8804,237010.4365
2012-05-21 10:25:00,27.21,27.43,27.2,27.42,223656.15531365728,15.8804,16.0088,15.8745,16.0029,223656.1553
2012-05-21 10:30:00,27.42,27.49,27.4,27.47,241723.71226573896,16.0029,16.0438,15.9913,16.0321,241723.7123
2012-05-21 10:35:00,27.48,27.7,27.48,27.7,392997.4189204354,16.038,16.1664,16.038,16.1664,392997.4189
2012-05-21 10:40:00,27.7,27.73,27.58,27.62,295365.2788688138,16.1664,16.1839,16.0963,16.1197,295365.2789
2012-05-21 10:45:00,27.62,27.65,27.55,27.61,269554.4832229828,16.1197,16.1372,16.0788,16.1138,269554.4832
2012-05-21 10:50:00,27.62,27.66,27.58,27.59,120749.63528223544,16.1197,16.143,16.0963,16.1022,120749.6353
2012-05-21 10:55:00,27.58,27.67,27.57,27.65,120188.5310290652,16.0963,16.1488,16.0905,16.1372,120188.531
2012-05-21 11:00:00,27.65,27.66,27.55,27.58,355740.09650993155,16.1372,16.143,16.0788,16.0963,355740.0965
2012-05-21 11:05:00,27.58,27.62,27.52,27.52,82033.44181348894,16.0963,16.1197,16.0613,16.0613,82033.4418
2012-05-21 11:10:00,27.52,27.58,27.48,27.54,74739.08652227583,16.0613,16.0963,16.038,16.073,74739.0865
2012-05-21 11:15:00,27.53,27.57,27.5,27.51,89215.576254068,16.0671,16.0905,16.0496,16.0555,89215.5763
2012-05-21 11:20:00,27.51,27.52,27.43,27.43,87868.92604645943,16.0555,16.0613,16.0088,16.0088,87868.926
2012-05-21 11:25:00,27.43,27.44,27.34,27.36,94265.51453260017,16.0088,16.0146,15.9563,15.9679,94265.5145
2012-05-21 11:30:00,27.36,27.37,27.31,27.33,73392.43631466725,15.9679,15.9738,15.9387,15.9504,73392.4363
2012-05-21 11:35:00,27.34,27.38,27.31,27.34,139378.29648748736,15.9563,15.9796,15.9387,15.9563,139378.2965
2012-05-21 11:40:00,27.35,27.38,27.33,27.34,330827.0676691729,15.9621,15.9796,15.9504,15.9563,330827.0677
2012-05-21 11:45:00,27.34,27.35,27.29,27.35,385254.1802266861,15.9563,15.9621,15.9271,15.9621,385254.1802
2012-05-21 11:50:00,27.34,27.38,27.33,27.33,55324.87936258557,15.9563,15.9796,15.9504,15.9504,55324.8794
2012-05-21 11:55:00,27.33,27.35,27.26,27.28,48479.40747390865,15.9504,15.9621,15.9096,15.9212,48479.4075
2012-05-21 12:00:00,27.28,27.3,27.25,27.29,64414.76826394344,15.9212,15.9329,15.9037,15.9271,64414.7683
2012-05-21 12:05:00,27.29,27.29,27.23,27.25,48254.96577264056,15.9271,15.9271,15.8921,15.9037,48254.9658
2012-05-21 12:10:00,27.25,27.33,27.25,27.31,74626.86567164179,15.9037,15.9504,15.9037,15.9387,74626.8657
2012-05-21 12:15:00,27.32,27.37,27.31,27.37,72719.11121086297,15.9446,15.9738,15.9387,15.9738,72719.1112
2012-05-21 12:20:00,27.36,27.36,27.32,27.33,55773.76276512176,15.9679,15.9679,15.9446,15.9504,55773.7628
2012-05-21 12:25:00,27.33,27.38,27.33,27.35,90786.66816294468,15.9504,15.9796,15.9504,15.9621,90786.6682
2012-05-21 12:30:00,27.34,27.35,27.3,27.34,132308.38289754235,15.9563,15.9621,15.9329,15.9563,132308.3829
2012-05-21 12:35:00,27.35,27.4,27.34,27.4,51284.928739759845,15.9621,15.9913,15.9563,15.9913,51284.9287
2012-05-21 12:40:00,27.4,27.43,27.38,27.38,49152.73257771294,15.9913,16.0088,15.9796,15.9796,49152.7326
2012-05-21 12:45:00,27.38,27.4,27.34,27.4,76085.7367298844,15.9796,15.9913,15.9563,15.9913,76085.7367
2012-05-21 12:50:00,27.4,27.41,27.33,27.34,69015.8231399394,15.9913,15.9971,15.9504,15.9563,69015.8231
2012-05-21 12:55:00,27.35,27.35,27.2,27.21,123667.37739872068,15.9621,15.9621,15.8745,15.8804,123667.3774
2012-05-21 13:00:00,27.2,27.23,27.18,27.21,145101.5598698238,15.8745,15.8921,15.8629,15.8804,145101.5599
2012-05-21 13:05:00,27.21,27.26,27.2,27.25,116148.58040623947,15.8804,15.9096,15.8745,15.9037,116148.5804
2012-05-21 13:10:00,27.25,27.27,27.16,27.16,114353.04679609471,15.9037,15.9154,15.8512,15.8512,114353.0468
2012-05-21 13:15:00,27.16,27.22,27.15,27.22,83380.09202109752,15.8512,15.8862,15.8454,15.8862,83380.092
2012-05-21 13:20:00,27.22,27.27,27.21,27.27,36247.33475479744,15.8862,15.9154,15.8804,15.9154,36247.3348
2012-05-21 13:25:00,27.27,27.29,27.25,27.28,37930.64751430816,15.9154,15.9271,15.9037,15.9212,37930.6475
2012-05-21 13:30:00,27.27,27.31,27.26,27.26,66322.52272472225,15.9154,15.9387,15.9096,15.9096,66322.5227
2012-05-21 13:35:00,27.26,27.31,27.25,27.28,44439.45685108293,15.9096,15.9387,15.9037,15.9212,44439.4569
2012-05-21 13:40:00,27.27,27.34,27.26,27.31,61160.36359555605,15.9154,15.9563,15.9096,15.9387,61160.3636
2012-05-21 13:45:00,27.31,27.37,27.29,27.34,72606.89036022892,15.9387,15.9738,15.9271,15.9563,72606.8904
2012-05-21 13:50:00,27.34,27.35,27.28,27.33,81584.55841095276,15.9563,15.9621,15.9212,15.9504,81584.5584
2012-05-21 13:55:00,27.33,27.34,27.29,27.29,41409.49388396364,15.9504,15.9563,15.9271,15.9271,41409.4939
2012-05-21 14:00:00,27.29,27.32,27.21,27.21,61609.24699809224,15.9271,15.9446,15.8804,15.8804,61609.247
2012-05-21 14:05:00,27.21,27.24,27.2,27.21,76646.84098305464,15.8804,15.8979,15.8745,15.8804,76646.841
2012-05-21 14:10:00,27.21,27.28,27.18,27.27,61721.46784872629,15.8804,15.9212,15.8629,15.9154,61721.4678
2012-05-21 14:15:00,27.27,27.31,27.24,27.31,45561.66535742341,15.9154,15.9387,15.8979,15.9387,45561.6654
2012-05-21 14:20:00,27.31,27.36,27.25,27.26,88766.69285153181,15.9387,15.9679,15.9037,15.9096,88766.6929
2012-05-21 14:25:00,27.26,27.28,27.23,27.23,77207.94523622488,15.9096,15.9212,15.8921,15.8921,77207.9452
2012-05-21 14:30:00,27.23,27.27,27.23,27.27,37369.54326113792,15.8921,15.9154,15.8921,15.9154,37369.5433
2012-05-21 14:35:00,27.27,27.29,27.25,27.25,51509.37044102794,15.9154,15.9271,15.9037,15.9037,51509.3704
2012-05-21 14:40:00,27.25,27.31,27.25,27.29,62507.01380316463,15.9037,15.9387,15.9037,15.9271,62507.0138
2012-05-21 14:45:00,27.29,27.33,27.29,27.32,94714.39793513634,15.9271,15.9504,15.9271,15.9446,94714.3979
2012-05-21 14:50:00,27.32,27.36,27.31,27.36,69576.92739310964,15.9446,15.9679,15.9387,15.9679,69576.9274
2012-05-21 14:55:00,27.36,27.43,27.34,27.37,134103.91650768713,15.9679,16.0088,15.9563,15.9738,134103.9165
2012-05-21 15:00:00,27.36,27.44,27.36,27.4,162944.6751206374,15.9679,16.0146,15.9679,15.9913,162944.6751
2012-05-21 15:05:00,27.41,27.48,27.41,27.45,145438.22242172595,15.9971,16.038,15.9971,16.0204,145438.2224
2012-05-21 15:10:00,27.45,27.5,27.45,27.47,124677.36505442712,16.0204,16.0496,16.0204,16.0321,124677.3651
2012-05-21 15:15:00,27.48,27.49,27.43,27.46,153069.2402648412,16.038,16.0438,16.0088,16.0263,153069.2403
2012-05-21 15:20:00,27.46,27.5,27.45,27.49,116373.02210750755,16.0263,16.0496,16.0204,16.0438,116373.0221
2012-05-21 15:25:00,27.49,27.55,27.49,27.52,237459.3199416452,16.0438,16.0788,16.0438,16.0613,237459.3199
2012-05-21 15:30:00,27.52,27.52,27.41,27.45,197284.25541465604,16.0613,16.0613,15.9971,16.0204,197284.2554
2012-05-21 15:35:00,27.45,27.47,27.4,27.45,192683.20053866008,16.0204,16.0321,15.9913,16.0204,192683.2005
2012-05-21 15:40:00,27.45,27.45,27.37,27.4,223095.05106048705,16.0204,16.0204,15.9738,15.9913,223095.0511
2012-05-21 15:45:00,27.39,27.48,27.38,27.47,273818.87554707663,15.9854,16.038,15.9796,16.0321,273818.8755
2012-05-21 15:50:00,27.47,27.48,27.45,27.46,463135.45056671527,16.0321,16.038,16.0204,16.0263,463135.4506
2012-05-21 15:55:00,27.47,27.55,27.46,27.53,746380.8775670519,16.0321,16.0788,16.0263,16.0671,746380.8776
2012-05-22 09:30:00,27.69,27.8,27.53,27.77,220850.6340478061,16.1605,16.2247,16.0671,16.2072,220850.634
2012-05-22 09:35:00,27.76,27.79,27.71,27.76,253394.68073167992,16.2014,16.2189,16.1722,16.2014,253394.6807
2012-05-22 09:40:00,27.75,27.86,27.65,27.86,113904.16339355853,16.1955,16.2597,16.1372,16.2597,113904.1634
2012-05-22 09:45:00,27.85,27.89,27.78,27.87,235214.90292896412,16.2539,16.2772,16.213,16.2656,235214.9029
2012-05-22 09:50:00,27.87,28.11,27.87,28.11,313320.61497026146,16.2656,16.4056,16.2656,16.4056,313320.615
2012-05-22 09:55:00,28.1,28.11,27.85,27.87,173830.09763214004,16.3998,16.4056,16.2539,16.2656,173830.0976
2012-05-22 10:00:00,27.87,27.96,27.86,27.95,152171.4734597688,16.2656,16.3181,16.2597,16.3123,152171.4735
2012-05-22 10:05:00,27.94,28.03,27.92,28.03,181348.8946246213,16.3064,16.359,16.2948,16.359,181348.8946
2012-05-22 10:10:00,28.03,28.06,27.98,28.05,131073.95354056783,16.359,16.3765,16.3298,16.3706,131073.9535
2012-05-22 10:15:00,28.05,28.14,28.05,28.12,183705.53248793623,16.3706,16.4231,16.3706,16.4115,183705.5325
2012-05-22 10:20:00,28.12,28.16,28.09,28.1,131410.61609246998,16.4115,16.4348,16.394,16.3998,131410.6161
2012-05-22 10:25:00,28.11,28.14,28.03,28.04,87756.70519582537,16.4056,16.4231,16.359,16.3648,87756.7052
2012-05-22 10:30:00,28.04,28.1,28.03,28.06,102569.85747951968,16.3648,16.3998,16.359,16.3765,102569.8575
2012-05-22 10:35:00,28.06,28.09,28.05,28.08,159129.16619907977,16.3765,16.394,16.3706,16.3881,159129.1662
2012-05-22 10:40:00,28.08,28.15,28.08,28.11,162720.23341936932,16.3881,16.429,16.3881,16.4056,162720.2334
2012-05-22 10:45:00,28.11,28.22,28.11,28.18,192122.09628548985,16.4056,16.4698,16.4056,16.4465,192122.0963
2012-05-22 10:50:00,28.18,28.19,28.14,28.17,140500.50499382784,16.4465,16.4523,16.4231,16.4407,140500.505
2012-05-22 10:55:00,28.17,28.21,28.13,28.19,107395.35405678376,16.4407,16.464,16.4173,16.4523,107395.3541
2012-05-22 11:00:00,28.19,28.26,28.17,28.17,174166.76018404218,16.4523,16.4932,16.4407,16.4407,174166.7602
2012-05-22 11:05:00,28.18,28.24,28.16,28.2,115587.47615306923,16.4465,16.4815,16.4348,16.4582,115587.4762
2012-05-22 11:10:00,28.2,28.23,28.19,28.2,116821.90551004375,16.4582,16.4757,16.4523,16.4582,116821.9055
2012-05-22 11:15:00,28.2,28.23,28.18,28.2,60823.70104365391,16.4582,16.4757,16.4465,16.4582,60823.701
2012-05-22 11:20:00,28.2,28.21,28.17,28.19,72719.11121086297,16.4582,16.464,16.4407,16.4523,72719.1112
2012-05-22 11:25:00,28.19,28.22,28.14,28.16,76085.7367298844,16.4523,16.4698,16.4231,16.4348,76085.7367
2012-05-22 11:30:00,28.15,28.19,28.11,28.19,76085.7367298844,16.429,16.4523,16.4056,16.4523,76085.7367
2012-05-22 11:35:00,28.19,28.19,28.11,28.11,64190.32656267534,16.4523,16.4523,16.4056,16.4056,64190.3266
2012-05-22 11:40:00,28.11,28.13,28.04,28.05,75749.07417798227,16.4056,16.4173,16.3648,16.3706,75749.0742
2012-05-22 11:45:00,28.04,28.06,28.0,28.04,60150.37593984962,16.3648,16.3765,16.3414,16.3648,60150.3759
2012-05-22 11:50:00,28.03,28.04,27.99,28.0,35012.90539782291,16.359,16.3648,16.3356,16.3414,35012.9054
2012-05-22 11:55:00,28.0,28.03,27.92,27.94,95163.28133767254,16.3414,16.359,16.2948,16.3064,95163.2813
2012-05-22 12:00:00,27.94,27.96,27.85,27.86,88205.58859836157,16.3064,16.3181,16.2539,16.2597,88205.5886
2012-05-22 12:05:00,27.86,27.86,27.77,27.77,97295.47749971945,16.2597,16.2597,16.2072,16.2072,97295.4775
2012-05-22 12:10:00,27.77,27.87,27.75,27.86,112108.62978341377,16.2072,16.2656,16.1955,16.2597,112108.6298
2012-05-22 12:15:00,27.86,27.87,27.81,27.86,61721.46784872629,16.2597,16.2656,16.2306,16.2597,61721.4678
2012-05-22 12:20:00,27.86,27.91,27.86,27.9,80462.34990461227,16.2597,16.2889,16.2597,16.2831,80462.3499
2012-05-22 12:25:00,27.89,27.9,27.84,27.85,72382.44865896083,16.2772,16.2831,16.2481,16.2539,72382.4487
2012-05-22 12:30:00,27.84,27.86,27.78,27.79,95275.50218830658,16.2481,16.2597,16.213,16.2189,95275.5022
2012-05-22 12:35:00,27.78,27.83,27.78,27.83,71148.0193019863,16.213,16.2422,16.213,16.2422,71148.0193
2012-05-22 12:40:00,27.83,27.86,27.81,27.81,33666.25519021434,16.2422,16.2597,16.2306,16.2306,33666.2552
2012-05-22 12:45:00,27.81,27.91,27.81,27.87,67108.06867916058,16.2306,16.2889,16.2306,16.2656,67108.0687
2012-05-22 12:50:00,27.88,27.88,27.81,27.82,46908.31556503198,16.2714,16.2714,16.2306,16.2364,46908.3156
2012-05-22 12:55:00,27.82,27.86,27.81,27.86,99988.7779149366,16.2364,16.2597,16.2306,16.2597,99988.7779
2012-05-22 13:00:00,27.86,27.91,27.84,27.85,58018.17977780271,16.2597,16.2889,16.2481,16.2539,58018.1798
2012-05-22 13:05:00,27.84,27.86,27.82,27.86,68342.4980361351,16.2481,16.2597,16.2364,16.2597,68342.498
2012-05-22 13:10:00,27.86,27.86,27.83,27.86,57120.41297273033,16.2597,16.2597,16.2422,16.2597,57120.413
2012-05-22 13:15:00,27.85,27.86,27.78,27.79,107283.1332061497,16.2539,16.2597,16.213,16.2189,107283.1332
2012-05-22 13:20:00,27.8,27.83,27.74,27.81,54651.55425878128,16.2247,16.2422,16.1897,16.2306,54651.5543
2012-05-22 13:25:00,27.81,27.82,27.78,27.78,64190.32656267534,16.2306,16.2364,16.213,16.213,64190.3266
2012-05-22 13:30:00,27.78,27.84,27.75,27.84,60935.92189428795,16.213,16.2481,16.1955,16.2481,60935.9219
2012-05-22 13:35:00,27.84,27.84,27.78,27.78,47020.53641566603,16.2481,16.2481,16.213,16.213,47020.5364
2012-05-22 13:40:00,27.78,27.78,27.71,27.74,87981.14689709348,16.213,16.213,16.1722,16.1897,87981.1469
2012-05-22 13:45:00,27.73,27.77,27.7,27.76,58579.28403097295,16.1839,16.2072,16.1664,16.2014,58579.284
2012-05-22 13:50:00,27.77,27.8,27.73,27.78,64414.76826394344,16.2072,16.2247,16.1839,16.213,64414.7683
2012-05-22 13:55:00,27.78,27.83,27.78,27.82,55998.20446638985,16.213,16.2422,16.213,16.2364,55998.2045
2012-05-22 14:00:00,27.82,27.92,27.8,27.89,87644.48434519133,16.2364,16.2948,16.2247,16.2772,87644.4843
2012-05-22 14:05:00,27.88,27.95,27.84,27.95,119964.0893277971,16.2714,16.3123,16.2481,16.3123,119964.0893
2012-05-22 14:10:00,27.95,27.95,27.84,27.87,66995.84782852653,16.3123,16.3123,16.2481,16.2656,66995.8478
2012-05-22 14:15:00,27.87,27.93,27.87,27.91,71596.9027045225,16.2656,16.3006,16.2656,16.2889,71596.9027
2012-05-22 14:20:00,27.9,28.0,27.9,27.99,85063.40478060824,16.2831,16.3414,16.2831,16.3356,85063.4048
2012-05-22 14:25:00,27.99,28.02,27.94,27.96,101447.6489731792,16.3356,16.3531,16.3064,16.3181,101447.649
2012-05-22 14:30:00,27.96,28.0,27.89,27.93,171810.12232072718,16.3181,16.3414,16.2772,16.3006,171810.1223
2012-05-22 14:35:00,27.93,27.96,27.9,27.93,80911.23330714846,16.3006,16.3181,16.2831,16.3006,80911.2333
2012-05-22 14:40:00,27.93,27.97,27.9,27.95,70811.35675008416,16.3006,16.3239,16.2831,16.3123,70811.3568
2012-05-22 14:45:00,27.94,28.01,27.89,27.96,341824.7110313096,16.3064,16.3473,16.2772,16.3181,341824.711
2012-05-22 14:50:00,27.97,28.01,27.95,27.95,68005.83548423297,16.3239,16.3473,16.3123,16.3123,68005.8355
2012-05-22 14:55:00,27.95,28.02,27.94,27.96,146560.43092806643,16.3123,16.3531,16.3064,16.3181,146560.4309
2012-05-22 15:00:00,27.96,28.0,27.94,27.97,85063.40478060824,16.3181,16.3414,16.3064,16.3239,85063.4048
2012-05-22 15:05:00,27.98,27.99,27.93,27.94,75636.85332734822,16.3298,16.3356,16.3006,16.3064,75636.8533
2012-05-22 15:10:00,27.94,27.95,27.9,27.94,72270.22780832679,16.3064,16.3123,16.2831,16.3064,72270.2278
2012-05-22 15:15:00,27.92,27.94,27.81,27.81,102682.07833015372,16.2948,16.3064,16.2306,16.2306,102682.0783
2012-05-22 15:20:00,27.81,27.83,27.74,27.77,152059.25260913477,16.2306,16.2422,16.1897,16.2072,152059.2526
2012-05-22 15:25:00,27.76,27.79,27.67,27.68,158455.8410952755,16.2014,16.2189,16.1488,16.1547,158455.8411
2012-05-22 15:30:00,27.67,27.7,27.6,27.6,183144.428234766,16.1488,16.1664,16.108,16.108,183144.4282
2012-05-22 15:35:00,27.6,27.65,27.57,27.58,244304.7918303221,16.108,16.1372,16.0905,16.0963,244304.7918
2012-05-22 15:40:00,27.59,27.63,27.52,27.54,391089.6644596566,16.1022,16.1255,16.0613,16.073,391089.6645
2012-05-22 15:45:00,27.53,27.6,27.45,27.51,431152.50813601166,16.0671,16.108,16.0204,16.0555,431152.5081
2012-05-22 15:50:00,27.52,27.63,27.5,27.61,328694.871507126,16.0613,16.1255,16.0496,16.1138,328694.8715
2012-05-22 15:55:00,27.61,27.7,27.57,27.69,435753.5630120076,16.1138,16.1664,16.0905,16.1605,435753.563
2012-05-23 09:30:00,27.35,27.37,27.07,27.37,290539.7822915498,15.9621,15.9738,15.7987,15.9738,290539.7823
2012-05-23 09:35:00,27.37,27.37,27.17,27.23,220401.75064526987,15.9738,15.9738,15.857,15.8921,220401.7506
2012-05-23 09:40:00,27.24,27.27,27.07,27.08,179553.36101447648,15.8979,15.9154,15.7987,15.8045,179553.361
2012-05-23 09:45:00,27.06,27.14,26.96,26.96,270115.58747615304,15.7928,15.8395,15.7345,15.7345,270115.5875
2012-05-23 09:50:00,26.96,27.05,26.94,27.03,264728.98664571875,15.7345,15.787,15.7228,15.7753,264728.9866
2012-05-23 09:55:00,27.02,27.03,26.87,26.94,422511.50263719,15.7695,15.7753,15.6819,15.7228,422511.5026
2012-05-23 10:00:00,26.94,26.97,26.79,26.87,372348.7824037706,15.7228,15.7403,15.6353,15.6819,372348.7824
2012-05-23 10:05:00,26.86,26.95,26.83,26.91,229379.4186959937,15.6761,15.7286,15.6586,15.7053,229379.4187
2012-05-23 10:10:00,26.91,26.91,26.76,26.8,469083.1556503198,15.7053,15.7053,15.6177,15.6411,469083.1557
2012-05-23 10:15:00,26.8,26.91,26.78,26.82,308831.78094489954,15.6411,15.7053,15.6294,15.6528,308831.7809
2012-05-23 10:20:00,26.83,26.88,26.76,26.85,257546.8522051397,15.6586,15.6878,15.6177,15.6703,257546.8522
2012-05-23 10:25:00,26.85,26.86,26.72,26.72,204241.948153967,15.6703,15.6761,15.5944,15.5944,204241.9482
2012-05-23 10:30:00,26.72,26.74,26.63,26.65,289866.4571877455,15.5944,15.6061,15.5419,15.5536,289866.4572
2012-05-23 10:35:00,26.64,26.68,26.62,26.63,258781.28156211425,15.5477,15.5711,15.536,15.5419,258781.2816
2012-05-23 10:40:00,26.63,26.81,26.63,26.8,124901.8067556952,15.5419,15.6469,15.5419,15.6411,124901.8068
2012-05-23 10:45:00,26.8,26.8,26.64,26.74,124228.48165189092,15.6411,15.6411,15.5477,15.6061,124228.4817
2012-05-23 10:50:00,26.75,26.79,26.66,26.78,158343.62024464144,15.6119,15.6353,15.5594,15.6294,158343.6202
2012-05-23 10:55:00,26.79,26.92,26.78,26.8,269891.14577488496,15.6353,15.7111,15.6294,15.6411,269891.1458
2012-05-23 11:00:00,26.81,26.82,26.76,26.78,126360.67781393784,15.6469,15.6528,15.6177,15.6294,126360.6778
2012-05-23 11:05:00,26.78,26.93,26.77,26.93,94153.2936819661,15.6294,15.717,15.6236,15.717,94153.2937
2012-05-23 11:10:00,26.93,26.93,26.79,26.88,178655.5942094041,15.717,15.717,15.6353,15.6878,178655.5942
2012-05-23 11:15:00,26.88,26.91,26.82,26.86,337448.09785658173,15.6878,15.7053,15.6528,15.6761,337448.0979
2012-05-23 11:20:00,26.86,26.93,26.86,26.91,176186.73549545504,15.6761,15.717,15.6761,15.7053,176186.7355
2012-05-23 11:25:00,26.91,27.0,26.9,26.93,122545.1688923802,15.7053,15.7578,15.6995,15.717,122545.1689
2012-05-23 11:30:00,26.92,27.04,26.92,26.99,227808.32678711705,15.7111,15.7812,15.7111,15.752,227808.3268
2012-05-23 11:35:00,26.98,26.98,26.92,26.93,238020.4241948154,15.7461,15.7461,15.7111,15.717,238020.4242
2012-05-23 11:40:00,26.92,27.0,26.91,26.97,85848.95073504657,15.7111,15.7578,15.7053,15.7403,85848.9507
2012-05-23 11:45:00,26.97,26.97,26.89,26.93,119402.98507462686,15.7403,15.7403,15.6936,15.717,119402.9851
2012-05-23 11:50:00,26.93,26.95,26.91,26.93,75187.96992481203,15.717,15.7286,15.7053,15.717,75187.9699
2012-05-23 11:55:00,26.93,26.96,26.92,26.96,264167.88239254855,15.717,15.7345,15.7111,15.7345,264167.8824
2012-05-23 12:00:00,26.96,26.98,26.88,26.88,145662.66412299406,15.7345,15.7461,15.6878,15.6878,145662.6641
2012-05-23 12:05:00,26.88,26.89,26.85,26.86,161934.68746493096,15.6878,15.6936,15.6703,15.6761,161934.6875
2012-05-23 12:10:00,26.87,26.88,26.84,26.88,70250.25249691392,15.6819,15.6878,15.6644,15.6878,70250.2525
2012-05-23 12:15:00,26.88,26.92,26.88,26.88,59589.271686679385,15.6878,15.7111,15.6878,15.6878,59589.2717
2012-05-23 12:20:00,26.88,26.9,26.87,26.87,177084.50230052744,15.6878,15.6995,15.6819,15.6819,177084.5023
2012-05-23 12:25:00,26.88,26.88,26.84,26.86,139490.51733812143,15.6878,15.6878,15.6644,15.6761,139490.5173
2012-05-23 12:30:00,26.86,26.88,26.82,26.87,69913.58994501177,15.6761,15.6878,15.6528,15.6819,69913.5899
2012-05-23 12:35:00,26.87,26.9,26.85,26.89,57793.73807653462,15.6819,15.6995,15.6703,15.6936,57793.7381
2012-05-23 12:40:00,26.89,26.94,26.87,26.93,55437.100213219615,15.6936,15.7228,15.6819,15.717,55437.1002
2012-05-23 12:45:00,26.93,26.96,26.92,26.94,85400.06733251037,15.717,15.7345,15.7111,15.7228,85400.0673
2012-05-23 12:50:00,26.93,26.98,26.91,26.96,52743.79979800247,15.717,15.7461,15.7053,15.7345,52743.7998
2012-05-23 12:55:00,26.95,26.96,26.9,26.93,62731.45550443272,15.7286,15.7345,15.6995,15.717,62731.4555
2012-05-23 13:00:00,26.94,26.96,26.92,26.93,109078.66681629446,15.7228,15.7345,15.7111,15.717,109078.6668
2012-05-23 13:05:00,26.93,26.96,26.9,26.95,69913.58994501177,15.717,15.7345,15.6995,15.7286,69913.5899
2012-05-23 13:10:00,26.95,27.04,26.94,26.96,127146.22376837616,15.7286,15.7812,15.7228,15.7345,127146.2238
2012-05-23 13:15:00,26.96,27.01,26.95,26.95,149814.8355964538,15.7345,15.7637,15.7286,15.7286,149814.8356
2012-05-23 13:20:00,26.95,27.07,26.94,27.01,79564.58309953989,15.7286,15.7987,15.7228,15.7637,79564.5831
2012-05-23 13:25:00,27.01,27.07,27.0,27.06,104814.27449220064,15.7637,15.7987,15.7578,15.7928,104814.2745
2012-05-23 13:30:00,27.06,27.11,27.06,27.1,210414.0949388396,15.7928,15.822,15.7928,15.8162,210414.0949
2012-05-23 13:35:00,27.09,27.12,27.08,27.11,75861.29502861631,15.8103,15.8279,15.8045,15.822,75861.295
2012-05-23 13:40:00,27.11,27.13,27.05,27.09,145326.0015710919,15.822,15.8337,15.787,15.8103,145326.0016
2012-05-23 13:45:00,27.09,27.13,27.08,27.1,151610.36920659858,15.8103,15.8337,15.8045,15.8162,151610.3692
2012-05-23 13:50:00,27.1,27.13,27.06,27.09,173493.4350802379,15.8162,15.8337,15.7928,15.8103,173493.4351
2012-05-23 13:55:00,27.1,27.16,27.08,27.14,181124.45292335315,15.8162,15.8512,15.8045,15.8395,181124.4529
2012-05-23 14:00:00,27.15,27.16,27.08,27.12,193805.40904500056,15.8454,15.8512,15.8045,15.8279,193805.409
2012-05-23 14:05:00,27.11,27.18,27.1,27.16,151049.26495342833,15.822,15.8629,15.8162,15.8512,151049.265
2012-05-23 14:10:00,27.16,27.16,27.11,27.11,108966.44596566042,15.8512,15.8512,15.822,15.822,108966.446
2012-05-23 14:15:00,27.11,27.11,27.03,27.04,119290.7642239928,15.822,15.822,15.7753,15.7812,119290.7642
2012-05-23 14:20:00,27.04,27.08,27.01,27.01,75636.85332734822,15.7812,15.8045,15.7637,15.7637,75636.8533
2012-05-23 14:25:00,27.02,27.08,27.02,27.04,85961.17158568061,15.7695,15.8045,15.7695,15.7812,85961.1716
2012-05-23 14:30:00,27.04,27.1,27.02,27.08,97744.36090225563,15.7812,15.8162,15.7695,15.8045,97744.3609
2012-05-23 14:35:00,27.07,27.16,27.07,27.14,101447.6489731792,15.7987,15.8512,15.7987,15.8395,101447.649
2012-05-23 14:40:00,27.15,27.27,27.11,27.22,185388.84524744697,15.8454,15.9154,15.822,15.8862,185388.8452
2012-05-23 14:45:00,27.22,27.23,27.16,27.2,85848.95073504657,15.8862,15.8921,15.8512,15.8745,85848.9507
2012-05-23 14:50:00,27.2,27.29,27.2,27.27,243631.46672651777,15.8745,15.9271,15.8745,15.9154,243631.4667
2012-05-23 14:55:00,27.27,27.4,27.25,27.36,214790.7081135675,15.9154,15.9913,15.9037,15.9679,214790.7081
2012-05-23 15:00:00,27.35,27.38,27.29,27.29,162608.01256873526,15.9621,15.9796,15.9271,15.9271,162608.0126
2012-05-23 15:05:00,27.29,27.33,27.24,27.33,207271.91112108628,15.9271,15.9504,15.8979,15.9504,207271.9111
2012-05-23 15:10:00,27.33,27.38,27.29,27.35,186735.4954550556,15.9504,15.9796,15.9271,15.9621,186735.4955
2012-05-23 15:15:00,27.35,27.38,27.33,27.38,231623.83570867463,15.9621,15.9796,15.9504,15.9796,231623.8357
2012-05-23 15:20:00,27.38,27.43,27.35,27.4,220401.75064526987,15.9796,16.0088,15.9621,15.9913,220401.7506
2012-05-23 15:25:00,27.4,27.49,27.39,27.45,250589.1594658288,15.9913,16.0438,15.9854,16.0204,250589.1595
2012-05-23 15:30:00,27.45,27.55,27.45,27.52,218381.77533385705,16.0204,16.0788,16.0204,16.0613,218381.7753
2012-05-23 15:35:00,27.52,27.63,27.52,27.59,336101.44764897315,16.0613,16.1255,16.0613,16.1022,336101.4476
2012-05-23 15:40:00,27.59,27.69,27.55,27.62,264616.7657950847,16.1022,16.1605,16.0788,16.1197,264616.7658
2012-05-23 15:45:00,27.63,27.65,27.56,27.6,480305.2407137246,16.1255,16.1372,16.0846,16.108,480305.2407
2012-05-23 15:50:00,27.6,27.62,27.47,27.5,323644.93322859384,16.108,16.1197,16.0321,16.0496,323644.9332
2012-05-23 15:55:00,27.5,27.59,27.49,27.58,414543.82224217255,16.0496,16.1022,16.0438,16.0963,414543.8222
2012-05-24 09:30:00,27.73,27.83,27.58,27.62,170463.4721131186,16.1839,16.2422,16.0963,16.1197,170463.4721
2012-05-24 09:35:00,27.58,27.58,27.32,27.34,139490.51733812143,16.0963,16.0963,15.9446,15.9563,139490.5173
2012-05-24 09:40:00,27.32,27.49,27.28,27.46,152283.69431040288,15.9446,16.0438,15.9212,16.0263,152283.6943
2012-05-24 09:45:00,27.46,27.47,27.3,27.33,186062.1703512513,16.0263,16.0321,15.9329,15.9504,186062.1704
2012-05-24 09:50:00,27.33,27.37,27.19,27.22,124452.923353159,15.9504,15.9738,15.8687,15.8862,124452.9234
2012-05-24 09:55:00,27.22,27.3,27.18,27.25,97856.58175288967,15.8862,15.9329,15.8629,15.9037,97856.5818
2012-05-24 10:00:00,27.25,27.3,27.21,27.27,189989.90012344293,15.9037,15.9329,15.8804,15.9154,189989.9001
2012-05-24 10:05:00,27.27,27.32,27.26,27.27,167882.3925485355,15.9154,15.9446,15.9096,15.9154,167882.3925
2012-05-24 10:10:00,27.28,27.34,27.24,27.24,132757.26630007854,15.9212,15.9563,15.8979,15.8979,132757.2663
2012-05-24 10:15:00,27.24,27.25,27.09,27.09,216586.24172371224,15.8979,15.9037,15.8103,15.8103,216586.2417
2012-05-24 10:20:00,27.09,27.11,27.04,27.05,263382.3364381102,15.8103,15.822,15.7812,15.787,263382.3364
2012-05-24 10:25:00,27.05,27.19,26.97,27.16,196049.8260576815,15.787,15.8687,15.7403,15.8512,196049.8261
2012-05-24 10:30:00,27.16,27.22,27.13,27.17,341600.2693300415,15.8512,15.8862,15.8337,15.857,341600.2693
2012-05-24 10:35:00,27.16,27.22,27.15,27.15,163730.22107507574,15.8512,15.8862,15.8454,15.8454,163730.2211
2012-05-24 10:40:00,27.15,27.26,27.14,27.19,132196.1620469083,15.8454,15.9096,15.8395,15.8687,132196.162
2012-05-24 10:45:00,27.18,27.22,27.18,27.2,143418.2471103131,15.8629,15.8862,15.8629,15.8745,143418.2471
2012-05-24 10:50:00,27.21,27.24,27.15,27.15,174054.53933340815,15.8804,15.8979,15.8454,15.8454,174054.5393
2012-05-24 10:55:00,27.15,27.16,27.07,27.07,226910.55998204465,15.8454,15.8512,15.7987,15.7987,226910.56
2012-05-24 11:00:00,27.07,27.13,27.05,27.13,155089.21557625406,15.7987,15.8337,15.787,15.8337,155089.2156
2012-05-24 11:05:00,27.13,27.17,27.11,27.13,167433.50914599933,15.8337,15.857,15.822,15.8337,167433.5091
2012-05-24 11:10:00,27.13,27.19,27.13,27.18,142183.81775333858,15.8337,15.8687,15.8337,15.8629,142183.8178
2012-05-24 11:15:00,27.17,27.22,27.17,27.21,99315.4528111323,15.857,15.8862,15.857,15.8804,99315.4528
2012-05-24 11:20:00,27.21,27.22,27.14,27.15,44327.23600044888,15.8804,15.8862,15.8395,15.8454,44327.236
2012-05-24 11:25:00,27.16,27.19,27.13,27.14,89327.79710470205,15.8512,15.8687,15.8337,15.8395,89327.7971
2012-05-24 11:30:00,27.15,27.16,27.03,27.04,255975.76029626303,15.8454,15.8512,15.7753,15.7812,255975.7603
2012-05-24 11:35:00,27.04,27.05,26.96,27.04,162159.12916619907,15.7812,15.787,15.7345,15.7812,162159.1292
2012-05-24 11:40:00,27.03,27.04,26.96,26.98,144877.11816855572,15.7753,15.7812,15.7345,15.7461,144877.1182
2012-05-24 11:45:00,26.99,26.99,26.94,26.97,138817.19223431713,15.752,15.752,15.7228,15.7403,138817.1922
2012-05-24 11:50:00,26.97,26.98,26.95,26.96,134440.57905958928,15.7403,15.7461,15.7286,15.7345,134440.5791
2012-05-24 11:55:00,26.96,26.97,26.92,26.96,170351.25126248455,15.7345,15.7403,15.7111,15.7345,170351.2513
2012-05-24 12:00:00,26.97,27.0,26.85,26.87,245427.0003366625,15.7403,15.7578,15.6703,15.6819,245427.0003
2012-05-24 12:05:00,26.86,26.91,26.83,26.84,183144.428234766,15.6761,15.7053,15.6586,15.6644,183144.4282
2012-05-24 12:10:00,26.85,26.89,26.8,26.8,250701.3803164628,15.6703,15.6936,15.6411,15.6411,250701.3803
2012-05-24 12:15:00,26.8,26.81,26.67,26.7,376164.2913253282,15.6411,15.6469,15.5652,15.5827,376164.2913
2012-05-24 12:20:00,26.7,26.83,26.69,26.8,219952.8672427337,15.5827,15.6586,15.5769,15.6411,219952.8672
2012-05-24 12:25:00,26.8,26.87,26.8,26.81,191336.5503310515,15.6411,15.6819,15.6411,15.6469,191336.5503
2012-05-24 12:30:00,26.81,26.81,26.75,26.77,120412.97273033328,15.6469,15.6469,15.6119,15.6236,120412.9727
2012-05-24 12:35:00,26.77,26.78,26.68,26.72,212770.73280215464,15.6236,15.6294,15.5711,15.5944,212770.7328
2012-05-24 12:40:00,26.72,26.77,26.7,26.77,86073.39243631467,15.5944,15.6236,15.5827,15.6236,86073.3924
2012-05-24 12:45:00,26.77,26.84,26.77,26.84,74177.98226910559,15.6236,15.6644,15.6236,15.6644,74177.9823
2012-05-24 12:50:00,26.84,26.88,26.83,26.86,161261.3623611267,15.6644,15.6878,15.6586,15.6761,161261.3624
2012-05-24 12:55:00,26.86,26.97,26.84,26.97,258556.8398608461,15.6761,15.7403,15.6644,15.7403,258556.8399
2012-05-24 13:00:00,26.96,27.03,26.96,27.01,182471.1031309617,15.7345,15.7753,15.7345,15.7637,182471.1031
2012-05-24 13:05:00,27.01,27.03,26.96,26.96,73953.5405678375,15.7637,15.7753,15.7345,15.7345,73953.5406
2012-05-24 13:10:00,26.96,26.98,26.95,26.98,86634.4966894849,15.7345,15.7461,15.7286,15.7461,86634.4967
2012-05-24 13:15:00,26.98,27.05,26.98,27.04,164515.76702951407,15.7461,15.787,15.7461,15.7812,164515.767
2012-05-24 13:20:00,27.04,27.12,27.04,27.1,125350.6901582314,15.7812,15.8279,15.7812,15.8162,125350.6902
2012-05-24 13:25:00,27.11,27.12,27.02,27.04,94489.95623386824,15.822,15.8279,15.7695,15.7812,94489.9562
2012-05-24 13:30:00,27.02,27.06,26.99,27.04,85848.95073504657,15.7695,15.7928,15.752,15.7812,85848.9507
2012-05-24 13:35:00,27.03,27.05,27.01,27.04,92694.42262372348,15.7753,15.787,15.7637,15.7812,92694.4226
2012-05-24 13:40:00,27.04,27.06,27.01,27.02,66434.7435753563,15.7812,15.7928,15.7637,15.7695,66434.7436
2012-05-24 13:45:00,27.02,27.04,26.97,26.99,154191.4487711817,15.7695,15.7812,15.7403,15.752,154191.4488
2012-05-24 13:50:00,26.99,27.01,26.95,26.96,150375.93984962406,15.752,15.7637,15.7286,15.7345,150375.9398
2012-05-24 13:55:00,26.96,26.99,26.9,26.9,110874.20042643925,15.7345,15.752,15.6995,15.6995,110874.2004
2012-05-24 14:00:00,26.91,26.99,26.89,26.96,90674.44731231064,15.7053,15.752,15.6936,15.7345,90674.4473
2012-05-24 14:05:00,26.95,26.96,26.9,26.93,56334.867018292,15.7286,15.7345,15.6995,15.717,56334.867
2012-05-24 14:10:00,26.92,26.95,26.85,26.86,77881.27034002918,15.7111,15.7286,15.6703,15.6761,77881.2703
2012-05-24 14:15:00,26.86,26.92,26.85,26.89,65088.09336774772,15.6761,15.7111,15.6703,15.6936,65088.0934
2012-05-24 14:20:00,26.89,26.92,26.88,26.92,58242.62147907081,15.6936,15.7111,15.6878,15.7111,58242.6215
2012-05-24 14:25:00,26.93,26.94,26.88,26.93,74402.4239703737,15.717,15.7228,15.6878,15.717,74402.424
2012-05-24 14:30:00,26.93,27.0,26.9,26.99,61833.68869936034,15.717,15.7578,15.6995,15.752,61833.6887
2012-05-24 14:35:00,26.99,27.0,26.92,26.92,53192.68320053866,15.752,15.7578,15.7111,15.7111,53192.6832
2012-05-24 14:40:00,26.92,26.92,26.88,26.9,59477.05083604533,15.7111,15.7111,15.6878,15.6995,59477.0508
2012-05-24 14:45:00,26.91,26.99,26.91,26.98,41297.27303332959,15.7053,15.752,15.7053,15.7461,41297.273
2012-05-24 14:50:00,26.98,27.0,26.95,26.98,65312.53506901582,15.7461,15.7578,15.7286,15.7461,65312.5351
2012-05-24 14:55:00,26.98,27.02,26.93,26.94,51397.14959039389,15.7461,15.7695,15.717,15.7228,51397.1496
2012-05-24 15:00:00,26.94,27.05,26.93,27.03,111098.64212770732,15.7228,15.787,15.717,15.7753,111098.6421
2012-05-24 15:05:00,27.02,27.03,26.98,27.02,129278.41993042309,15.7695,15.7753,15.7461,15.7695,129278.4199
2012-05-24 15:10:00,27.03,27.04,26.96,26.99,84053.4171249018,15.7753,15.7812,15.7345,15.752,84053.4171
2012-05-24 15:15:00,27.0,27.04,26.97,27.03,177982.2691055998,15.7578,15.7812,15.7403,15.7753,177982.2691
2012-05-24 15:20:00,27.03,27.1,27.01,27.09,110088.6544720009,15.7753,15.8162,15.7637,15.8103,110088.6545
2012-05-24 15:25:00,27.09,27.21,27.07,27.17,145662.66412299406,15.8103,15.8804,15.7987,15.857,145662.6641
2012-05-24 15:30:00,27.17,27.23,27.17,27.19,208506.34047806085,15.857,15.8921,15.857,15.8687,208506.3405
2012-05-24 15:35:00,27.18,27.26,27.18,27.22,150488.1607002581,15.8629,15.9096,15.8629,15.8862,150488.1607
2012-05-24 15:40:00,27.23,27.26,27.19,27.19,195039.83840197508,15.8921,15.9096,15.8687,15.8687,195039.8384
2012-05-24 15:45:00,27.19,27.25,27.18,27.2,262933.453035574,15.8687,15.9037,15.8629,15.8745,262933.453
2012-05-24 15:50:00,27.21,27.27,27.19,27.26,199192.0098754349,15.8804,15.9154,15.8687,15.9096,199192.0099
2012-05-24 15:55:00,27.26,27.31,27.22,27.31,332959.2638312198,15.9096,15.9387,15.8862,15.9387,332959.2638
2012-05-25 09:30:00,27.26,27.28,27.07,27.12,118841.88082145662,15.9096,15.9212,15.7987,15.8279,118841.8808
2012-05-25 09:35:00,27.11,27.28,27.09,27.21,152957.01941420714,15.822,15.9212,15.8103,15.8804,152957.0194
2012-05-25 09:40:00,27.23,27.34,27.21,27.21,108629.78341375828,15.8921,15.9563,15.8804,15.8804,108629.7834
2012-05-25 09:45:00,27.2,27.28,27.14,27.26,98305.46515542587,15.8745,15.9212,15.8395,15.9096,98305.4652
2012-05-25 09:50:00,27.27,27.31,27.19,27.29,96397.71069464706,15.9154,15.9387,15.8687,15.9271,96397.7107
2012-05-25 09:55:00,27.3,27.42,27.28,27.36,91796.6558186511,15.9329,16.0029,15.9212,15.9679,91796.6558
2012-05-25 10:00:00,27.33,27.36,27.28,27.33,98081.02345415778,15.9504,15.9679,15.9212,15.9504,98081.0235
2012-05-25 10:05:00,27.32,27.32,27.21,27.23,94714.39793513634,15.9446,15.9446,15.8804,15.8921,94714.3979
2012-05-25 10:10:00,27.23,27.27,27.17,27.26,90225.56390977444,15.8921,15.9154,15.857,15.9096,90225.5639
2012-05-25 10:15:00,27.25,27.32,27.22,27.3,102345.4157782516,15.9037,15.9446,15.8862,15.9329,102345.4158
2012-05-25 10:20:00,27.31,27.33,27.25,27.31,80686.79160588037,15.9387,15.9504,15.9037,15.9387,80686.7916
2012-05-25 10:25:00,27.31,27.33,27.25,27.29,75075.74907417798,15.9387,15.9504,15.9037,15.9271,75075.7491
2012-05-25 10:30:00,27.3,27.38,27.29,27.32,148692.62709011332,15.9329,15.9796,15.9271,15.9446,148692.6271
2012-05-25 10:35:00,27.32,27.37,27.32,27.36,77656.82863876107,15.9446,15.9738,15.9446,15.9679,77656.8286
2012-05-25 10:40:00,27.36,27.37,27.21,27.24,90562.22646167658,15.9679,15.9738,15.8804,15.8979,90562.2265
2012-05-25 10:45:00,27.24,27.31,27.17,27.21,151610.36920659858,15.8979,15.9387,15.857,15.8804,151610.3692
2012-05-25 10:50:00,27.2,27.23,27.18,27.22,96958.8149478173,15.8745,15.8921,15.8629,15.8862,96958.8149
2012-05-25 10:55:00,27.22,27.28,27.21,27.21,63853.6640107732,15.8862,15.9212,15.8804,15.8804,63853.664
2012-05-25 11:00:00,27.22,27.34,27.21,27.32,78330.15374256537,15.8862,15.9563,15.8804,15.9446,78330.1537
2012-05-25 11:05:00,27.32,27.39,27.31,27.39,60487.038491751766,15.9446,15.9854,15.9387,15.9854,60487.0385
2012-05-25 11:10:00,27.39,27.4,27.29,27.35,53866.00830434294,15.9854,15.9913,15.9271,15.9621,53866.0083
2012-05-25 11:15:00,27.34,27.38,27.29,27.31,72382.44865896083,15.9563,15.9796,15.9271,15.9387,72382.4487
2012-05-25 11:20:00,27.31,27.35,27.29,27.33,162495.79171810122,15.9387,15.9621,15.9271,15.9504,162495.7917
2012-05-25 11:25:00,27.33,27.36,27.25,27.26,135787.22926719784,15.9504,15.9679,15.9037,15.9096,135787.2293
2012-05-25 11:30:00,27.25,27.29,27.2,27.24,160139.1538547862,15.9037,15.9271,15.8745,15.8979,160139.1539
2012-05-25 11:35:00,27.25,27.27,27.21,27.26,129615.0824823252,15.9037,15.9154,15.8804,15.9096,129615.0825
2012-05-25 11:40:00,27.25,27.29,27.25,27.26,71484.68185388845,15.9037,15.9271,15.9037,15.9096,71484.6819
2012-05-25 11:45:00,27.26,27.27,27.21,27.24,110649.75872517114,15.9096,15.9154,15.8804,15.8979,110649.7587
2012-05-25 11:50:00,27.23,27.28,27.21,27.22,209852.99068566936,15.8921,15.9212,15.8804,15.8862,209852.9907
2012-05-25 11:55:00,27.22,27.24,27.21,27.22,157558.0742902031,15.8862,15.8979,15.8804,15.8862,157558.0743
2012-05-25 12:00:00,27.23,27.24,27.19,27.21,204241.948153967,15.8921,15.8979,15.8687,15.8804,204241.9482
2012-05-25 12:05:00,27.21,27.24,27.21,27.23,93143.30602625968,15.8804,15.8979,15.8804,15.8921,93143.306
2012-05-25 12:10:00,27.23,27.23,27.21,27.21,41633.93558523173,15.8921,15.8921,15.8804,15.8804,41633.9356
2012-05-25 12:15:00,27.22,27.22,27.19,27.21,128380.65312535068,15.8862,15.8862,15.8687,15.8804,128380.6531
2012-05-25 12:20:00,27.21,27.21,27.18,27.2,62843.67635506677,15.8804,15.8804,15.8629,15.8745,62843.6764
2012-05-25 12:25:00,27.2,27.21,27.13,27.13,118954.10167209066,15.8745,15.8804,15.8337,15.8337,118954.1017
2012-05-25 12:30:00,27.14,27.19,27.13,27.16,35910.67220289529,15.8395,15.8687,15.8337,15.8512,35910.6722
2012-05-25 12:35:00,27.16,27.2,27.15,27.18,46571.65301312984,15.8512,15.8745,15.8454,15.8629,46571.653
2012-05-25 12:40:00,27.18,27.2,27.17,27.2,36920.65985860173,15.8629,15.8745,15.857,15.8745,36920.6599
2012-05-25 12:45:00,27.2,27.21,27.18,27.18,28055.21265851195,15.8745,15.8804,15.8629,15.8629,28055.2127
2012-05-25 12:50:00,27.17,27.2,27.14,27.19,25249.69139266076,15.857,15.8745,15.8395,15.8687,25249.6914
2012-05-25 12:55:00,27.18,27.18,27.14,27.14,17057.569296375266,15.8629,15.8629,15.8395,15.8395,17057.5693
2012-05-25 13:00:00,27.14,27.14,27.12,27.12,19975.31141286051,15.8395,15.8395,15.8279,15.8279,19975.3114
2012-05-25 13:05:00,27.12,27.13,27.1,27.12,52070.47469419818,15.8279,15.8337,15.8162,15.8279,52070.4747
2012-05-25 13:10:00,27.12,27.13,27.1,27.13,65536.97677028392,15.8279,15.8337,15.8162,15.8337,65536.9768
2012-05-25 13:15:00,27.13,27.13,27.11,27.13,27606.32925597576,15.8337,15.8337,15.822,15.8337,27606.3293
2012-05-25 13:20:00,27.13,27.17,27.13,27.15,58130.40062843676,15.8337,15.857,15.8337,15.8454,58130.4006
2012-05-25 13:25:00,27.15,27.16,27.12,27.13,68342.4980361351,15.8454,15.8512,15.8279,15.8337,68342.498
2012-05-25 13:30:00,27.13,27.14,27.12,27.13,42195.03983840197,15.8337,15.8395,15.8279,15.8337,42195.0398
2012-05-25 13:35:00,27.12,27.13,27.12,27.13,44215.01514981483,15.8279,15.8337,15.8279,15.8337,44215.0151
2012-05-25 13:40:00,27.13,27.13,27.11,27.12,32880.709235776005,15.8337,15.8337,15.822,15.8279,32880.7092
2012-05-25 13:45:00,27.12,27.13,27.11,27.13,33666.25519021434,15.8279,15.8337,15.822,15.8337,33666.2552
2012-05-25 13:50:00,27.13,27.14,27.13,27.13,225563.9097744361,15.8337,15.8395,15.8337,15.8337,225563.9098
2012-05-25 13:55:00,27.13,27.15,27.13,27.14,45337.22365615532,15.8337,15.8454,15.8337,15.8395,45337.2237
2012-05-25 14:00:00,27.15,27.19,27.14,27.18,53304.90405117271,15.8454,15.8687,15.8395,15.8629,53304.9041
2012-05-25 14:05:00,27.18,27.18,27.14,27.14,31421.838177533384,15.8629,15.8629,15.8395,15.8395,31421.8382
2012-05-25 14:10:00,27.14,27.15,27.13,27.14,36135.113904163394,15.8395,15.8454,15.8337,15.8395,36135.1139
2012-05-25 14:15:00,27.15,27.15,27.11,27.11,97407.69835035349,15.8454,15.8454,15.822,15.822,97407.6984
2012-05-25 14:20:00,27.11,27.11,27.05,27.05,69801.36909437773,15.822,15.822,15.787,15.787,69801.3691
2012-05-25 14:25:00,27.05,27.11,27.01,27.08,54427.11255751318,15.787,15.822,15.7637,15.8045,54427.1126
2012-05-25 14:30:00,27.08,27.13,27.07,27.1,51621.59129166199,15.8045,15.8337,15.7987,15.8162,51621.5913
2012-05-25 14:35:00,27.1,27.11,27.05,27.07,36135.113904163394,15.8162,15.822,15.787,15.7987,36135.1139
2012-05-25 14:40:00,27.07,27.08,27.02,27.03,35910.67220289529,15.7987,15.8045,15.7695,15.7753,35910.6722
2012-05-25 14:45:00,27.03,27.04,27.01,27.04,56222.64616765795,15.7753,15.7812,15.7637,15.7812,56222.6462
2012-05-25 14:50:00,27.04,27.06,27.01,27.06,35125.12624845696,15.7812,15.7928,15.7637,15.7928,35125.1262
2012-05-25 14:55:00,27.05,27.06,27.01,27.02,43766.13174727864,15.787,15.7928,15.7637,15.7695,43766.1317
2012-05-25 15:00:00,27.03,27.08,27.01,27.04,39838.40197508697,15.7753,15.8045,15.7637,15.7812,39838.402
2012-05-25 15:05:00,27.04,27.07,27.04,27.07,54763.77510941533,15.7812,15.7987,15.7812,15.7987,54763.7751
2012-05-25 15:10:00,27.08,27.1,27.04,27.04,43541.69004601055,15.8045,15.8162,15.7812,15.7812,43541.69
2012-05-25 15:15:00,27.04,27.05,27.01,27.02,69015.8231399394,15.7812,15.787,15.7637,15.7695,69015.8231
2012-05-25 15:20:00,27.01,27.01,26.95,26.97,146784.8726293345,15.7637,15.7637,15.7286,15.7403,146784.8726
2012-05-25 15:25:00,26.97,27.04,26.95,27.01,87868.92604645943,15.7403,15.7812,15.7286,15.7637,87868.926
2012-05-25 15:30:00,27.01,27.07,26.96,27.04,155986.98238132644,15.7637,15.7987,15.7345,15.7812,155986.9824
2012-05-25 15:35:00,27.04,27.05,26.97,27.0,156323.64493322858,15.7812,15.787,15.7403,15.7578,156323.6449
2012-05-25 15:40:00,27.0,27.03,26.98,26.98,154640.33217371788,15.7578,15.7753,15.7461,15.7461,154640.3322
2012-05-25 15:45:00,26.99,27.05,26.99,27.02,200987.5434855796,15.752,15.787,15.752,15.7695,200987.5435
2012-05-25 15:50:00,27.01,27.03,26.98,27.0,242060.3748176411,15.7637,15.7753,15.7461,15.7578,242060.3748
2012-05-25 15:55:00,27.0,27.03,26.98,27.02,352149.029289642,15.7578,15.7753,15.7461,15.7695,352149.0293
2012-05-29 09:30:00,27.26,27.51,27.26,27.26,240489.28290876443,15.9096,16.0555,15.9096,15.9096,240489.2829
2012-05-29 09:35:00,27.26,27.4,27.25,27.38,158119.17854337336,15.9096,15.9913,15.9037,15.9796,158119.1785
2012-05-29 09:40:00,27.38,27.52,27.32,27.49,105712.04129727304,15.9796,16.0613,15.9446,16.0438,105712.0413
2012-05-29 09:45:00,27.5,27.61,27.48,27.49,91572.214117383,16.0496,16.1138,16.038,16.0438,91572.2141
2012-05-29 09:50:00,27.48,27.57,27.45,27.53,65985.8601728201,16.038,16.0905,16.0204,16.0671,65985.8602
2012-05-29 09:55:00,27.54,27.62,27.54,27.59,112220.8506340478,16.073,16.1197,16.073,16.1022,112220.8506
2012-05-29 10:00:00,27.59,27.63,27.49,27.63,162046.90831556503,16.1022,16.1255,16.0438,16.1255,162046.9083
2012-05-29 10:05:00,27.64,27.67,27.58,27.6,144203.79306475143,16.1313,16.1488,16.0963,16.108,144203.7931
2012-05-29 10:10:00,27.6,27.66,27.56,27.61,103916.50768712828,16.108,16.143,16.0846,16.1138,103916.5077
2012-05-29 10:15:00,27.59,27.61,27.54,27.59,61609.24699809224,16.1022,16.1138,16.073,16.1022,61609.247
2012-05-29 10:20:00,27.59,27.62,27.52,27.53,101335.42812254516,16.1022,16.1197,16.0613,16.0671,101335.4281
2012-05-29 10:25:00,27.53,27.55,27.49,27.52,94714.39793513634,16.0671,16.0788,16.0438,16.0613,94714.3979
2012-05-29 10:30:00,27.51,27.55,27.47,27.49,94489.95623386824,16.0555,16.0788,16.0321,16.0438,94489.9562
2012-05-29 10:35:00,27.49,27.5,27.43,27.43,103916.50768712828,16.0438,16.0496,16.0088,16.0088,103916.5077
2012-05-29 10:40:00,27.44,27.49,27.42,27.49,101110.98642127706,16.0146,16.0438,16.0029,16.0438,101110.9864
2012-05-29 10:45:00,27.5,27.53,27.48,27.53,88542.25115026372,16.0496,16.0671,16.038,16.0671,88542.2512
2012-05-29 10:50:00,27.53,27.54,27.48,27.52,79227.92054763775,16.0671,16.073,16.038,16.0613,79227.9205
2012-05-29 10:55:00,27.52,27.53,27.5,27.51,101447.6489731792,16.0613,16.0671,16.0496,16.0555,101447.649
2012-05-29 11:00:00,27.51,27.54,27.51,27.53,98978.79025923015,16.0555,16.073,16.0555,16.0671,98978.7903
2012-05-29 11:05:00,27.53,27.54,27.5,27.53,121086.29783413756,16.0671,16.073,16.0496,16.0671,121086.2978
2012-05-29 11:10:00,27.52,27.53,27.45,27.48,105487.59959600492,16.0613,16.0671,16.0204,16.038,105487.5996
2012-05-29 11:15:00,27.49,27.5,27.45,27.47,80125.68735271013,16.0438,16.0496,16.0204,16.0321,80125.6874
2012-05-29 11:20:00,27.47,27.48,27.38,27.42,67781.39378296486,16.0321,16.038,15.9796,16.0029,67781.3938
2012-05-29 11:25:00,27.42,27.43,27.37,27.43,46010.5487599596,16.0029,16.0088,15.9738,16.0088,46010.5488
2012-05-29 11:30:00,27.43,27.44,27.36,27.38,66771.40612725844,16.0088,16.0146,15.9679,15.9796,66771.4061
2012-05-29 11:35:00,27.39,27.39,27.29,27.3,135338.34586466165,15.9854,15.9854,15.9271,15.9329,135338.3459
2012-05-29 11:40:00,27.29,27.32,27.26,27.32,138704.9713836831,15.9271,15.9446,15.9096,15.9446,138704.9714
2012-05-29 11:45:00,27.32,27.35,27.26,27.3,229154.9769947256,15.9446,15.9621,15.9096,15.9329,229154.977
2012-05-29 11:50:00,27.3,27.37,27.29,27.36,53192.68320053866,15.9329,15.9738,15.9271,15.9679,53192.6832
2012-05-29 11:55:00,27.35,27.38,27.32,27.32,68566.93973740321,15.9621,15.9796,15.9446,15.9446,68566.9397
2012-05-29 12:00:00,27.32,27.36,27.26,27.28,86971.15924138704,15.9446,15.9679,15.9096,15.9212,86971.1592
2012-05-29 12:05:00,27.28,27.32,27.26,27.31,41072.8313320615,15.9212,15.9446,15.9096,15.9387,41072.8313
2012-05-29 12:10:00,27.32,27.32,27.23,27.23,52519.35809673437,15.9446,15.9446,15.8921,15.8921,52519.3581
2012-05-29 12:15:00,27.24,27.24,27.2,27.22,93255.52687689372,15.8979,15.8979,15.8745,15.8862,93255.5269
2012-05-29 12:20:00,27.22,27.23,27.18,27.21,85736.72988441252,15.8862,15.8921,15.8629,15.8804,85736.7299
2012-05-29 12:25:00,27.21,27.27,27.2,27.24,45786.1070586915,15.8804,15.9154,15.8745,15.8979,45786.1071
2012-05-29 12:30:00,27.24,27.24,27.19,27.19,85848.95073504657,15.8979,15.8979,15.8687,15.8687,85848.9507
2012-05-29 12:35:00,27.19,27.24,27.18,27.21,39052.85602064864,15.8687,15.8979,15.8629,15.8804,39052.856
2012-05-29 12:40:00,27.21,27.27,27.2,27.22,52519.35809673437,15.8804,15.9154,15.8745,15.8862,52519.3581
2012-05-29 12:45:00,27.23,27.26,27.21,27.23,44888.34025361912,15.8921,15.9096,15.8804,15.8921,44888.3403
2012-05-29 12:50:00,27.22,27.28,27.21,27.24,46683.87386376388,15.8862,15.9212,15.8804,15.8979,46683.8739
2012-05-29 12:55:00,27.25,27.25,27.19,27.2,49264.95342834698,15.9037,15.9037,15.8687,15.8745,49264.9534
2012-05-29 13:00:00,27.2,27.2,27.15,27.18,59252.60913477724,15.8745,15.8745,15.8454,15.8629,59252.6091
2012-05-29 13:05:00,27.17,27.18,27.14,27.16,46908.31556503198,15.857,15.8629,15.8395,15.8512,46908.3156
2012-05-29 13:10:00,27.17,27.21,27.17,27.17,51958.25384356413,15.857,15.8804,15.857,15.857,51958.2538
2012-05-29 13:15:00,27.18,27.19,27.14,27.16,59252.60913477724,15.8629,15.8687,15.8395,15.8512,59252.6091
2012-05-29 13:20:00,27.16,27.19,27.13,27.18,76534.6201324206,15.8512,15.8687,15.8337,15.8629,76534.6201
2012-05-29 13:25:00,27.18,27.21,27.14,27.15,62507.01380316463,15.8629,15.8804,15.8395,15.8454,62507.0138
2012-05-29 13:30:00,27.14,27.19,27.11,27.17,58242.62147907081,15.8395,15.8687,15.822,15.857,58242.6215
2012-05-29 13:35:00,27.17,27.21,27.17,27.19,53529.3457524408,15.857,15.8804,15.857,15.8687,53529.3458
2012-05-29 13:40:00,27.19,27.22,27.19,27.21,39613.96027381888,15.8687,15.8862,15.8687,15.8804,39613.9603
2012-05-29 13:45:00,27.21,27.26,27.2,27.22,79003.47884636965,15.8804,15.9096,15.8745,15.8862,79003.4788
2012-05-29 13:50:00,27.21,27.22,27.18,27.19,52631.57894736842,15.8804,15.8862,15.8629,15.8687,52631.5789
2012-05-29 13:55:00,27.2,27.22,27.19,27.2,73616.87801593536,15.8745,15.8862,15.8687,15.8745,73616.878
2012-05-29 14:00:00,27.21,27.21,27.13,27.15,93479.96857816182,15.8804,15.8804,15.8337,15.8454,93479.9686
2012-05-29 14:05:00,27.15,27.16,27.09,27.11,86971.15924138704,15.8454,15.8512,15.8103,15.822,86971.1592
2012-05-29 14:10:00,27.1,27.18,27.09,27.13,94153.2936819661,15.8162,15.8629,15.8103,15.8337,94153.2937
2012-05-29 14:15:00,27.13,27.15,27.08,27.13,119178.54337335876,15.8337,15.8454,15.8045,15.8337,119178.5434
2012-05-29 14:20:00,27.12,27.16,27.1,27.13,114577.4884973628,15.8279,15.8512,15.8162,15.8337,114577.4885
2012-05-29 14:25:00,27.14,27.2,27.14,27.18,121871.8437885759,15.8395,15.8745,15.8395,15.8629,121871.8438
2012-05-29 14:30:00,27.19,27.19,27.14,27.16,117495.23061384803,15.8687,15.8687,15.8395,15.8512,117495.2306
2012-05-29 14:35:00,27.16,27.17,27.11,27.12,102008.75322634944,15.8512,15.857,15.822,15.8279,102008.7532
2012-05-29 14:40:00,27.11,27.13,27.08,27.11,108180.90001122208,15.822,15.8337,15.8045,15.822,108180.9
2012-05-29 14:45:00,27.11,27.15,27.11,27.14,113343.05914038829,15.822,15.8454,15.822,15.8395,113343.0591
2012-05-29 14:50:00,27.14,27.21,27.13,27.2,89327.79710470205,15.8395,15.8804,15.8337,15.8745,89327.7971
2012-05-29 14:55:00,27.21,27.21,27.18,27.21,73841.31971720346,15.8804,15.8804,15.8629,15.8804,73841.3197
2012-05-29 15:00:00,27.21,27.21,27.16,27.19,93143.30602625968,15.8804,15.8804,15.8512,15.8687,93143.306
2012-05-29 15:05:00,27.19,27.22,27.17,27.21,59364.829985411285,15.8687,15.8862,15.857,15.8804,59364.83
2012-05-29 15:10:00,27.2,27.25,27.2,27.22,100886.54472000895,15.8745,15.9037,15.8745,15.8862,100886.5447
2012-05-29 15:15:00,27.22,27.24,27.2,27.21,73953.5405678375,15.8862,15.8979,15.8745,15.8804,73953.5406
2012-05-29 15:20:00,27.21,27.21,27.16,27.17,100998.76557064302,15.8804,15.8804,15.8512,15.857,100998.7656
2012-05-29 15:25:00,27.18,27.18,27.17,27.18,115363.03445180114,15.8629,15.8629,15.857,15.8629,115363.0345
2012-05-29 15:30:00,27.18,27.18,27.14,27.18,150039.2772977219,15.8629,15.8629,15.8395,15.8629,150039.2773
2012-05-29 15:35:00,27.18,27.25,27.17,27.21,184827.7409942768,15.8629,15.9037,15.857,15.8804,184827.741
2012-05-29 15:40:00,27.21,27.32,27.2,27.31,199528.67242733692,15.8804,15.9446,15.8745,15.9387,199528.6724
2012-05-29 15:45:00,27.3,27.35,27.29,27.32,216810.68342498035,15.9329,15.9621,15.9271,15.9446,216810.6834
2012-05-29 15:50:00,27.33,27.35,27.31,27.35,296150.82482325216,15.9504,15.9621,15.9387,15.9621,296150.8248
2012-05-29 15:55:00,27.35,27.35,27.26,27.33,490068.4547188868,15.9621,15.9621,15.9096,15.9504,490068.4547
2012-05-30 09:30:00,26.91,27.0,26.85,26.98,218830.6587363932,15.7053,15.7578,15.6703,15.7461,218830.6587
2012-05-30 09:35:00,26.97,27.0,26.91,26.93,156435.86578386262,15.7403,15.7578,15.7053,15.717,156435.8658
2012-05-30 09:40:00,26.92,27.02,26.88,26.97,113343.05914038829,15.7111,15.7695,15.6878,15.7403,113343.0591
2012-05-30 09:45:00,26.96,27.0,26.91,26.96,99427.67366176636,15.7345,15.7578,15.7053,15.7345,99427.6737
2012-05-30 09:50:00,26.96,27.02,26.95,27.02,98642.12770732802,15.7345,15.7695,15.7286,15.7695,98642.1277
2012-05-30 09:55:00,27.01,27.03,26.95,26.98,74739.08652227583,15.7637,15.7753,15.7286,15.7461,74739.0865
2012-05-30 10:00:00,26.98,27.01,26.87,26.94,105263.15789473684,15.7461,15.7637,15.6819,15.7228,105263.1579
2012-05-30 10:05:00,26.94,26.99,26.94,26.97,121422.96038603972,15.7228,15.752,15.7228,15.7403,121422.9604
2012-05-30 10:10:00,26.96,26.98,26.8,26.81,130512.8492873976,15.7345,15.7461,15.6411,15.6469,130512.8493
2012-05-30 10:15:00,26.81,26.88,26.76,26.79,107170.91235551564,15.6469,15.6878,15.6177,15.6353,107170.9124
2012-05-30 10:20:00,26.79,26.88,26.75,26.86,112894.17573785209,15.6353,15.6878,15.6119,15.6761,112894.1757
2012-05-30 10:25:00,26.85,26.88,26.8,26.82,81135.67500841655,15.6703,15.6878,15.6411,15.6528,81135.675
2012-05-30 10:30:00,26.81,26.85,26.78,26.85,116373.02210750755,15.6469,15.6703,15.6294,15.6703,116373.0221
2012-05-30 10:35:00,26.84,26.84,26.72,26.77,173942.31848277408,15.6644,15.6644,15.5944,15.6236,173942.3185
2012-05-30 10:40:00,26.76,26.78,26.71,26.71,128829.53652788688,15.6177,15.6294,15.5886,15.5886,128829.5365
2012-05-30 10:45:00,26.71,26.76,26.7,26.71,134777.2416114914,15.5886,15.6177,15.5827,15.5886,134777.2416
2012-05-30 10:50:00,26.7,26.74,26.69,26.73,325216.0251374705,15.5827,15.6061,15.5769,15.6002,325216.0251
2012-05-30 10:55:00,26.73,26.78,26.71,26.71,151161.4858040624,15.6002,15.6294,15.5886,15.5886,151161.4858
2012-05-30 11:00:00,26.72,26.76,26.7,26.74,155089.21557625406,15.5944,15.6177,15.5827,15.6061,155089.2156
2012-05-30 11:05:00,26.74,26.79,26.72,26.78,236000.4488834025,15.6061,15.6353,15.5944,15.6294,236000.4489
2012-05-30 11:10:00,26.77,26.81,26.76,26.79,82370.10436539109,15.6236,15.6469,15.6177,15.6353,82370.1044
2012-05-30 11:15:00,26.8,26.8,26.72,26.72,127034.00291774212,15.6411,15.6411,15.5944,15.5944,127034.0029
2012-05-30 11:20:00,26.73,26.74,26.64,26.64,276961.05936483,15.6002,15.6061,15.5477,15.5477,276961.0594
2012-05-30 11:25:00,26.65,26.68,26.65,26.67,136460.55437100213,15.5536,15.5711,15.5536,15.5652,136460.5544
2012-05-30 11:30:00,26.67,26.7,26.59,26.59,145550.44327236,15.5652,15.5827,15.5185,15.5185,145550.4433
2012-05-30 11:35:00,26.59,26.67,26.59,26.65,119851.86847716304,15.5185,15.5652,15.5185,15.5536,119851.8685
2012-05-30 11:40:00,26.66,26.71,26.63,26.67,124340.70250252496,15.5594,15.5886,15.5419,15.5652,124340.7025
2012-05-30 11:45:00,26.67,26.68,26.64,26.68,154752.55302435192,15.5652,15.5711,15.5477,15.5711,154752.553
2012-05-30 11:50:00,26.67,26.71,26.66,26.69,125126.2484569633,15.5652,15.5886,15.5594,15.5769,125126.2485
2012-05-30 11:55:00,26.68,26.69,26.61,26.62,61833.68869936034,15.5711,15.5769,15.5302,15.536,61833.6887
2012-05-30 12:00:00,26.62,26.63,26.5,26.52,172146.78487262933,15.536,15.5419,15.466,15.4777,172146.7849
2012-05-30 12:05:00,26.51,26.58,26.5,26.58,92918.86432499158,15.4718,15.5127,15.466,15.5127,92918.8643
2012-05-30 12:10:00,26.58,26.63,26.57,26.63,65536.97677028392,15.5127,15.5419,15.5069,15.5419,65536.9768
2012-05-30 12:15:00,26.63,26.63,26.55,26.55,58691.504881607,15.5419,15.5419,15.4952,15.4952,58691.5049
2012-05-30 12:20:00,26.55,26.55,26.5,26.52,75524.63247671416,15.4952,15.4952,15.466,15.4777,75524.6325
2012-05-30 12:25:00,26.52,26.52,26.39,26.43,268544.4955672764,15.4777,15.4777,15.4018,15.4252,268544.4956
2012-05-30 12:30:00,26.43,26.47,26.42,26.42,107956.458309954,15.4252,15.4485,15.4193,15.4193,107956.4583
2012-05-30 12:35:00,26.42,26.47,26.42,26.46,89552.23880597015,15.4193,15.4485,15.4193,15.4427,89552.2388
2012-05-30 12:40:00,26.47,26.52,26.45,26.52,87195.60094265515,15.4485,15.4777,15.4368,15.4777,87195.6009
2012-05-30 12:45:00,26.52,26.52,26.48,26.49,62955.897205700814,15.4777,15.4777,15.4543,15.4602,62955.8972
2012-05-30 12:50:00,26.49,26.53,26.47,26.49,67108.06867916058,15.4602,15.4835,15.4485,15.4602,67108.0687
2012-05-30 12:55:00,26.49,26.51,26.47,26.49,100662.10301874088,15.4602,15.4718,15.4485,15.4602,100662.103
2012-05-30 13:00:00,26.49,26.51,26.47,26.48,101784.31152508136,15.4602,15.4718,15.4485,15.4543,101784.3115
2012-05-30 13:05:00,26.48,26.51,26.46,26.48,80350.12905397822,15.4543,15.4718,15.4427,15.4543,80350.1291
2012-05-30 13:10:00,26.47,26.52,26.46,26.46,72719.11121086297,15.4485,15.4777,15.4427,15.4427,72719.1112
2012-05-30 13:15:00,26.46,26.49,26.45,26.48,112669.734036584,15.4427,15.4602,15.4368,15.4543,112669.734
2012-05-30 13:20:00,26.49,26.51,26.47,26.5,99091.0111098642,15.4602,15.4718,15.4485,15.466,99091.0111
2012-05-30 13:25:00,26.49,26.53,26.48,26.52,118505.21826955448,15.4602,15.4835,15.4543,15.4777,118505.2183
2012-05-30 13:30:00,26.52,26.61,26.51,26.61,83492.31287173157,15.4777,15.5302,15.4718,15.5302,83492.3129
2012-05-30 13:35:00,26.61,26.62,26.57,26.6,115587.47615306923,15.5302,15.536,15.5069,15.5244,115587.4762
2012-05-30 13:40:00,26.6,26.6,26.52,26.53,95948.82729211087,15.5244,15.5244,15.4777,15.4835,95948.8273
2012-05-30 13:45:00,26.54,26.56,26.53,26.55,127707.3280215464,15.4894,15.501,15.4835,15.4952,127707.328
2012-05-30 13:50:00,26.55,26.55,26.5,26.54,97295.47749971945,15.4952,15.4952,15.466,15.4894,97295.4775
2012-05-30 13:55:00,26.54,26.55,26.49,26.53,103467.62428459208,15.4894,15.4952,15.4602,15.4835,103467.6243
2012-05-30 14:00:00,26.54,26.6,26.5,26.5,323308.2706766917,15.4894,15.5244,15.466,15.466,323308.2707
2012-05-30 14:05:00,26.5,26.56,26.5,26.53,185949.9495006172,15.466,15.501,15.466,15.4835,185949.9495
2012-05-30 14:10:00,26.52,26.54,26.49,26.53,98866.56940859611,15.4777,15.4894,15.4602,15.4835,98866.5694
2012-05-30 14:15:00,26.54,26.57,26.53,26.55,107058.6915048816,15.4894,15.5069,15.4835,15.4952,107058.6915
2012-05-30 14:20:00,26.56,26.59,26.47,26.47,227920.5476377511,15.501,15.5185,15.4485,15.4485,227920.5476
2012-05-30 14:25:00,26.48,26.49,26.4,26.45,190551.0043766132,15.4543,15.4602,15.4076,15.4368,190551.0044
2012-05-30 14:30:00,26.46,26.5,26.44,26.5,136797.21692290428,15.4427,15.466,15.431,15.466,136797.2169
2012-05-30 14:35:00,26.5,26.51,26.47,26.48,100213.21961620467,15.466,15.4718,15.4485,15.4543,100213.2196
2012-05-30 14:40:00,26.47,26.51,26.46,26.51,79227.92054763775,15.4485,15.4718,15.4427,15.4718,79227.9205
2012-05-30 14:45:00,26.5,26.52,26.46,26.47,103018.74088205588,15.466,15.4777,15.4427,15.4485,103018.7409
2012-05-30 14:50:00,26.47,26.49,26.44,26.46,112557.51318594994,15.4485,15.4602,15.431,15.4427,112557.5132
2012-05-30 14:55:00,26.45,26.47,26.43,26.44,82482.32521602513,15.4368,15.4485,15.4252,15.431,82482.3252
2012-05-30 15:00:00,26.44,26.47,26.38,26.39,120861.85613286948,15.431,15.4485,15.396,15.4018,120861.8561
2012-05-30 15:05:00,26.38,26.4,26.34,26.39,132532.82459881046,15.396,15.4076,15.3726,15.4018,132532.8246
2012-05-30 15:10:00,26.39,26.39,26.32,26.36,99539.8945124004,15.4018,15.4018,15.361,15.3843,99539.8945
2012-05-30 15:15:00,26.36,26.39,26.31,26.39,111884.18808214566,15.3843,15.4018,15.3551,15.4018,111884.1881
2012-05-30 15:20:00,26.38,26.44,26.35,26.44,172371.2265738974,15.396,15.431,15.3785,15.431,172371.2266
2012-05-30 15:25:00,26.44,26.5,26.43,26.47,187857.703961396,15.431,15.466,15.4252,15.4485,187857.704
2012-05-30 15:30:00,26.47,26.47,26.42,26.44,259005.7232633824,15.4485,15.4485,15.4193,15.431,259005.7233
2012-05-30 15:35:00,26.44,26.5,26.43,26.5,152059.25260913477,15.431,15.466,15.4252,15.466,152059.2526
2012-05-30 15:40:00,26.49,26.5,26.42,26.44,207159.69027045224,15.4602,15.466,15.4193,15.431,207159.6903
2012-05-30 15:45:00,26.44,26.47,26.44,26.47,291886.4324991583,15.431,15.4485,15.431,15.4485,291886.4325
2012-05-30 15:50:00,26.47,26.49,26.43,26.44,370665.4696442599,15.4485,15.4602,15.4252,15.431,370665.4696
2012-05-30 15:55:00,26.44,26.46,26.39,26.39,796319.1560992032,15.431,15.4427,15.4018,15.4018,796319.1561
2012-05-31 09:30:00,26.31,26.5,26.25,26.28,259342.38581528448,15.3551,15.466,15.3201,15.3376,259342.3858
2012-05-31 09:35:00,26.29,26.29,26.09,26.11,300639.6588486141,15.3434,15.3434,15.2267,15.2384,300639.6588
2012-05-31 09:40:00,26.11,26.15,25.94,25.94,252160.2513747054,15.2384,15.2617,15.1392,15.1392,252160.2514
2012-05-31 09:45:00,25.95,25.98,25.88,25.92,496352.82235439343,15.145,15.1625,15.1042,15.1275,496352.8224
2012-05-31 09:50:00,25.93,25.96,25.84,25.86,327460.4421501515,15.1333,15.1509,15.0808,15.0925,327460.4422
2012-05-31 09:55:00,25.86,25.89,25.8,25.88,274267.75894961285,15.0925,15.11,15.0575,15.1042,274267.7589
2012-05-31 10:00:00,25.87,25.89,25.75,25.77,159914.7121535181,15.0983,15.11,15.0283,15.04,159914.7122
2012-05-31 10:05:00,25.78,25.93,25.77,25.93,247671.4173493435,15.0458,15.1333,15.04,15.1333,247671.4173
2012-05-31 10:10:00,25.93,25.93,25.87,25.9,146223.76837616428,15.1333,15.1333,15.0983,15.1158,146223.7684
2012-05-31 10:15:00,25.89,26.02,25.87,25.99,128043.99057344854,15.11,15.1859,15.0983,15.1684,128043.9906
2012-05-31 10:20:00,25.99,25.99,25.9,25.94,190214.341824711,15.1684,15.1684,15.1158,15.1392,190214.3418
2012-05-31 10:25:00,25.94,25.94,25.87,25.91,170912.3555156548,15.1392,15.1392,15.0983,15.1217,170912.3555
2012-05-31 10:30:00,25.91,25.92,25.9,25.91,388620.80574570753,15.1217,15.1275,15.1158,15.1217,388620.8057
2012-05-31 10:35:00,25.92,25.94,25.9,25.9,165862.41723712266,15.1275,15.1392,15.1158,15.1158,165862.4172
2012-05-31 10:40:00,25.9,25.96,25.9,25.9,140612.7258444619,15.1158,15.1509,15.1158,15.1158,140612.7258
2012-05-31 10:45:00,25.9,25.95,25.87,25.9,140724.94669509595,15.1158,15.145,15.0983,15.1158,140724.9467
2012-05-31 10:50:00,25.9,25.93,25.87,25.91,95499.94388957469,15.1158,15.1333,15.0983,15.1217,95499.9439
2012-05-31 10:55:00,25.91,26.01,25.91,25.95,133991.69565705306,15.1217,15.18,15.1217,15.145,133991.6957
2012-05-31 11:00:00,25.96,25.99,25.89,25.91,157782.5159914712,15.1509,15.1684,15.11,15.1217,157782.516
2012-05-31 11:05:00,25.91,25.92,25.85,25.85,214229.60386039724,15.1217,15.1275,15.0867,15.0867,214229.6039
2012-05-31 11:10:00,25.86,25.88,25.81,25.81,150375.93984962406,15.0925,15.1042,15.0633,15.0633,150375.9398
2012-05-31 11:15:00,25.82,25.88,25.81,25.88,221860.6217035125,15.0691,15.1042,15.0633,15.1042,221860.6217
2012-05-31 11:20:00,25.88,25.94,25.83,25.94,156548.0866344967,15.1042,15.1392,15.075,15.1392,156548.0866
2012-05-31 11:25:00,25.94,25.95,25.84,25.86,368084.3900796768,15.1392,15.145,15.0808,15.0925,368084.3901
2012-05-31 11:30:00,25.86,25.99,25.82,25.98,284479.8563573112,15.0925,15.1684,15.0691,15.1625,284479.8564
2012-05-31 11:35:00,25.97,26.01,25.94,25.94,186062.1703512513,15.1567,15.18,15.1392,15.1392,186062.1704
2012-05-31 11:40:00,25.94,25.95,25.83,25.84,165076.87128268433,15.1392,15.145,15.075,15.0808,165076.8713
2012-05-31 11:45:00,25.84,25.85,25.78,25.78,122432.94804174616,15.0808,15.0867,15.0458,15.0458,122432.948
2012-05-31 11:50:00,25.78,25.81,25.77,25.79,154303.66962181573,15.0458,15.0633,15.04,15.0516,154303.6696
2012-05-31 11:55:00,25.78,25.82,25.76,25.82,143754.90966221524,15.0458,15.0691,15.0341,15.0691,143754.9097
2012-05-31 12:00:00,25.82,25.86,25.79,25.8,166647.963191561,15.0691,15.0925,15.0516,15.0575,166647.9632
2012-05-31 12:05:00,25.8,25.88,25.8,25.88,109415.3293681966,15.0575,15.1042,15.0575,15.1042,109415.3294
2012-05-31 12:10:00,25.87,25.98,25.85,25.97,201773.089440018,15.0983,15.1625,15.0867,15.1567,201773.0894
2012-05-31 12:15:00,25.96,26.01,25.95,26.01,115250.81360116709,15.1509,15.18,15.145,15.18,115250.8136
2012-05-31 12:20:00,26.01,26.11,26.01,26.05,199640.89327797104,15.18,15.2384,15.18,15.2034,199640.8933
2012-05-31 12:25:00,26.05,26.08,26.03,26.05,302547.41330939287,15.2034,15.2209,15.1917,15.2034,302547.4133
2012-05-31 12:30:00,26.05,26.06,25.98,26.01,113230.83828975425,15.2034,15.2092,15.1625,15.18,113230.8383
2012-05-31 12:35:00,26.01,26.03,25.98,26.02,87307.82179328919,15.18,15.1917,15.1625,15.1859,87307.8218
2012-05-31 12:40:00,26.03,26.1,26.02,26.09,83828.9754236337,15.1917,15.2326,15.1859,15.2267,83828.9754
2012-05-31 12:45:00,26.09,26.11,26.06,26.11,88205.58859836157,15.2267,15.2384,15.2092,15.2384,88205.5886
2012-05-31 12:50:00,26.11,26.14,26.03,26.03,88991.13455279991,15.2384,15.2559,15.1917,15.1917,88991.1346
2012-05-31 12:55:00,26.03,26.06,25.99,26.02,110425.31702390304,15.1917,15.2092,15.1684,15.1859,110425.317
2012-05-31 13:00:00,26.01,26.1,26.0,26.07,119964.0893277971,15.18,15.2326,15.1742,15.215,119964.0893
2012-05-31 13:05:00,26.07,26.14,26.05,26.08,164179.10447761192,15.215,15.2559,15.2034,15.2209,164179.1045
2012-05-31 13:10:00,26.08,26.1,26.06,26.06,103579.84513522612,15.2209,15.2326,15.2092,15.2092,103579.8451
2012-05-31 13:15:00,26.06,26.14,26.06,26.13,102569.85747951968,15.2092,15.2559,15.2092,15.2501,102569.8575
2012-05-31 13:20:00,26.13,26.16,26.11,26.11,57344.85467399842,15.2501,15.2676,15.2384,15.2384,57344.8547
2012-05-31 13:25:00,26.12,26.16,26.11,26.14,94265.51453260017,15.2442,15.2676,15.2384,15.2559,94265.5145
2012-05-31 13:30:00,26.14,26.18,26.14,26.16,60262.59679048367,15.2559,15.2792,15.2559,15.2676,60262.5968
2012-05-31 13:35:00,26.15,26.16,26.06,26.08,126697.34036583996,15.2617,15.2676,15.2092,15.2209,126697.3404
2012-05-31 13:40:00,26.07,26.08,26.03,26.07,122994.0522949164,15.215,15.2209,15.1917,15.215,122994.0523
2012-05-31 13:45:00,26.07,26.11,26.06,26.06,101896.5323757154,15.215,15.2384,15.2092,15.2092,101896.5324
2012-05-31 13:50:00,26.06,26.07,26.02,26.06,87420.04264392324,15.2092,15.215,15.1859,15.2092,87420.0426
2012-05-31 13:55:00,26.06,26.07,26.05,26.06,109303.10851756256,15.2092,15.215,15.2034,15.2092,109303.1085
2012-05-31 14:00:00,26.06,26.11,26.02,26.11,111435.30467960949,15.2092,15.2384,15.1859,15.2384,111435.3047
2012-05-31 14:05:00,26.12,26.15,26.08,26.1,85736.72988441252,15.2442,15.2617,15.2209,15.2326,85736.7299
2012-05-31 14:10:00,26.1,26.16,26.1,26.1,113343.05914038829,15.2326,15.2676,15.2326,15.2326,113343.0591
2012-05-31 14:15:00,26.11,26.12,26.08,26.09,93592.18942879589,15.2384,15.2442,15.2209,15.2267,93592.1894
2012-05-31 14:20:00,26.09,26.1,26.06,26.06,97183.2566490854,15.2267,15.2326,15.2092,15.2092,97183.2566
2012-05-31 14:25:00,26.06,26.15,26.06,26.11,148917.06879138143,15.2092,15.2617,15.2092,15.2384,148917.0688
2012-05-31 14:30:00,26.11,26.14,26.06,26.11,147233.75603187073,15.2384,15.2559,15.2092,15.2384,147233.756
2012-05-31 14:35:00,26.11,26.13,26.07,26.11,135450.5667152957,15.2384,15.2501,15.215,15.2384,135450.5667
2012-05-31 14:40:00,26.11,26.16,26.09,26.15,112220.8506340478,15.2384,15.2676,15.2267,15.2617,112220.8506
2012-05-31 14:45:00,26.15,26.16,26.1,26.13,102345.4157782516,15.2617,15.2676,15.2326,15.2501,102345.4158
2012-05-31 14:50:00,26.13,26.13,26.07,26.09,120749.63528223544,15.2501,15.2501,15.215,15.2267,120749.6353
2012-05-31 14:55:00,26.09,26.14,26.07,26.14,211199.640893278,15.2267,15.2559,15.215,15.2559,211199.6409
2012-05-31 15:00:00,26.13,26.14,26.04,26.05,156772.52833576477,15.2501,15.2559,15.1975,15.2034,156772.5283
2012-05-31 15:05:00,26.04,26.07,26.02,26.05,334642.5765907305,15.1975,15.215,15.1859,15.2034,334642.5766
2012-05-31 15:10:00,26.05,26.11,26.04,26.07,161373.58321176074,15.2034,15.2384,15.1975,15.215,161373.5832
2012-05-31 15:15:00,26.08,26.11,26.05,26.06,169341.26360677814,15.2209,15.2384,15.2034,15.2092,169341.2636
2012-05-31 15:20:00,26.06,26.09,26.02,26.09,246100.3254404668,15.2092,15.2267,15.1859,15.2267,246100.3254
2012-05-31 15:25:00,26.08,26.15,26.08,26.08,428908.0911233307,15.2209,15.2617,15.2209,15.2209,428908.0911
2012-05-31 15:30:00,26.08,26.14,26.06,26.14,375603.187072158,15.2209,15.2559,15.2092,15.2559,375603.1871
2012-05-31 15:35:00,26.14,26.25,26.14,26.19,331612.6136236112,15.2559,15.3201,15.2559,15.2851,331612.6136
2012-05-31 15:40:00,26.18,26.19,26.14,26.14,285040.9606104814,15.2792,15.2851,15.2559,15.2559,285040.9606
2012-05-31 15:45:00,26.14,26.14,26.05,26.12,595443.8334642577,15.2559,15.2559,15.2034,15.2442,595443.8335
2012-05-31 15:50:00,26.11,26.15,26.06,26.09,684771.6305689596,15.2384,15.2617,15.2092,15.2267,684771.6306
2012-05-31 15:55:00,26.09,26.12,26.0,26.02,1472337.560318707,15.2267,15.2442,15.1742,15.1859,1472337.5603
2012-06-01 09:30:00,25.43,25.61,25.31,25.44,288183.1444282347,14.8415,14.9466,14.7715,14.8474,288183.1444
2012-06-01 09:35:00,25.41,25.42,25.22,25.29,188755.4707664684,14.8299,14.8357,14.719,14.7598,188755.4708
2012-06-01 09:40:00,25.29,25.38,25.27,25.35,156548.0866344967,14.7598,14.8123,14.7482,14.7948,156548.0866
2012-06-01 09:45:00,25.35,25.35,25.26,25.3,225002.80552126584,14.7948,14.7948,14.7423,14.7657,225002.8055
2012-06-01 09:50:00,25.29,25.37,25.26,25.33,175850.0729435529,14.7598,14.8065,14.7423,14.7832,175850.0729
2012-06-01 09:55:00,25.33,25.36,25.14,25.2,365727.75221636175,14.7832,14.8007,14.6723,14.7073,365727.7522
2012-06-01 10:00:00,25.2,25.35,25.18,25.33,303781.8426663674,14.7073,14.7948,14.6956,14.7832,303781.8427
2012-06-01 10:05:00,25.33,25.38,25.24,25.35,193019.86309056223,14.7832,14.8123,14.7306,14.7948,193019.8631
2012-06-01 10:10:00,25.35,25.38,25.3,25.32,132196.1620469083,14.7948,14.8123,14.7657,14.7773,132196.162
2012-06-01 10:15:00,25.32,25.36,25.24,25.27,159690.27045225003,14.7773,14.8007,14.7306,14.7482,159690.2705
2012-06-01 10:20:00,25.27,25.28,25.16,25.2,277185.50106609805,14.7482,14.754,14.684,14.7073,277185.5011
2012-06-01 10:25:00,25.2,25.24,25.16,25.16,60935.92189428795,14.7073,14.7306,14.684,14.684,60935.9219
2012-06-01 10:30:00,25.16,25.21,25.14,25.2,122994.0522949164,14.684,14.7131,14.6723,14.7073,122994.0523
2012-06-01 10:35:00,25.19,25.23,25.17,25.2,110874.20042643925,14.7015,14.7248,14.6898,14.7073,110874.2004
2012-06-01 10:40:00,25.21,25.23,25.13,25.14,158904.7244978117,14.7131,14.7248,14.6664,14.6723,158904.7245
2012-06-01 10:45:00,25.13,25.13,25.07,25.08,361463.359892268,14.6664,14.6664,14.6314,14.6373,361463.3599
2012-06-01 10:50:00,25.08,25.21,25.06,25.21,204915.27325777127,14.6373,14.7131,14.6256,14.7131,204915.2733
2012-06-01 10:55:00,25.2,25.3,25.2,25.24,152395.91516103692,14.7073,14.7657,14.7073,14.7306,152395.9152
2012-06-01 11:00:00,25.24,25.25,25.16,25.2,161149.14151049263,14.7306,14.7365,14.684,14.7073,161149.1415
2012-06-01 11:05:00,25.2,25.21,25.13,25.13,115475.25530243518,14.7073,14.7131,14.6664,14.6664,115475.2553
2012-06-01 11:10:00,25.14,25.17,25.11,25.13,108068.67916058804,14.6723,14.6898,14.6548,14.6664,108068.6792
2012-06-01 11:15:00,25.13,25.21,25.12,25.14,180675.56952081696,14.6664,14.7131,14.6606,14.6723,180675.5695
2012-06-01 11:20:00,25.14,25.18,25.11,25.14,277971.0470205364,14.6723,14.6956,14.6548,14.6723,277971.047
2012-06-01 11:25:00,25.14,25.17,25.12,25.13,155986.98238132644,14.6723,14.6898,14.6606,14.6664,155986.9824
2012-06-01 11:30:00,25.14,25.16,25.11,25.15,177421.16485242956,14.6723,14.684,14.6548,14.6781,177421.1649
2012-06-01 11:35:00,25.16,25.22,25.14,25.17,223880.59701492536,14.684,14.719,14.6723,14.6898,223880.597
2012-06-01 11:40:00,25.17,25.19,25.16,25.18,189204.3541690046,14.6898,14.7015,14.684,14.6956,189204.3542
2012-06-01 11:45:00,25.18,25.23,25.16,25.16,179328.91931320835,14.6956,14.7248,14.684,14.684,179328.9193
2012-06-01 11:50:00,25.16,25.19,25.15,25.16,206598.586017282,14.684,14.7015,14.6781,14.684,206598.586
2012-06-01 11:55:00,25.16,25.2,25.13,25.19,225563.9097744361,14.684,14.7073,14.6664,14.7015,225563.9098
2012-06-01 12:00:00,25.19,25.21,25.16,25.17,146560.43092806643,14.7015,14.7131,14.684,14.6898,146560.4309
2012-06-01 12:05:00,25.18,25.23,25.17,25.22,124901.8067556952,14.6956,14.7248,14.6898,14.719,124901.8068
2012-06-01 12:10:00,25.23,25.29,25.22,25.27,91347.77241611492,14.7248,14.7598,14.719,14.7482,91347.7724
2012-06-01 12:15:00,25.28,25.3,25.23,25.24,82257.88351475704,14.754,14.7657,14.7248,14.7306,82257.8835
2012-06-01 12:20:00,25.23,25.23,25.17,25.18,98978.79025923015,14.7248,14.7248,14.6898,14.6956,98978.7903
2012-06-01 12:25:00,25.19,25.19,25.16,25.17,99539.8945124004,14.7015,14.7015,14.684,14.6898,99539.8945
2012-06-01 12:30:00,25.17,25.18,25.09,25.1,139827.17989002354,14.6898,14.6956,14.6431,14.6489,139827.1799
2012-06-01 12:35:00,25.11,25.14,25.09,25.12,117270.78891257996,14.6548,14.6723,14.6431,14.6606,117270.7889
2012-06-01 12:40:00,25.12,25.16,25.09,25.11,94153.2936819661,14.6606,14.684,14.6431,14.6548,94153.2937
2012-06-01 12:45:00,25.11,25.19,25.11,25.17,122881.83144428236,14.6548,14.7015,14.6548,14.6898,122881.8314
2012-06-01 12:50:00,25.17,25.21,25.16,25.21,75412.41162608012,14.6898,14.7131,14.684,14.7131,75412.4116
2012-06-01 12:55:00,25.22,25.22,25.17,25.19,68903.60228930535,14.719,14.719,14.6898,14.7015,68903.6023
2012-06-01 13:00:00,25.19,25.22,25.14,25.19,223992.8178655594,14.7015,14.719,14.6723,14.7015,223992.8179
2012-06-01 13:05:00,25.2,25.21,25.15,25.16,51509.37044102794,14.7073,14.7131,14.6781,14.684,51509.3704
2012-06-01 13:10:00,25.17,25.2,25.16,25.18,80125.68735271013,14.6898,14.7073,14.684,14.6956,80125.6874
2012-06-01 13:15:00,25.17,25.19,25.15,25.16,236785.99483784084,14.6898,14.7015,14.6781,14.684,236785.9948
2012-06-01 13:20:00,25.15,25.19,25.14,25.16,267422.2870609359,14.6781,14.7015,14.6723,14.684,267422.2871
2012-06-01 13:25:00,25.15,25.16,25.08,25.09,179777.80271574456,14.6781,14.684,14.6373,14.6431,179777.8027
2012-06-01 13:30:00,25.1,25.1,25.03,25.04,144091.57221411736,14.6489,14.6489,14.6081,14.6139,144091.5722
2012-06-01 13:35:00,25.04,25.04,25.0,25.0,113791.94254292447,14.6139,14.6139,14.5906,14.5906,113791.9425
2012-06-01 13:40:00,25.0,25.11,25.0,25.11,89888.90135787228,14.5906,14.6548,14.5906,14.6548,89888.9014
2012-06-01 13:45:00,25.12,25.12,25.06,25.06,90337.78476040848,14.6606,14.6606,14.6256,14.6256,90337.7848
2012-06-01 13:50:00,25.05,25.06,25.0,25.02,59364.829985411285,14.6198,14.6256,14.5906,14.6022,59364.83
2012-06-01 13:55:00,25.02,25.02,24.98,25.0,82145.662664123,14.6022,14.6022,14.5789,14.5906,82145.6627
2012-06-01 14:00:00,25.0,25.0,24.95,24.97,156099.20323196048,14.5906,14.5906,14.5614,14.5731,156099.2032
2012-06-01 14:05:00,24.96,24.98,24.93,24.94,207271.91112108628,14.5672,14.5789,14.5497,14.5556,207271.9111
2012-06-01 14:10:00,24.94,24.94,24.91,24.92,123779.59824935472,14.5556,14.5556,14.538,14.5439,123779.5982
2012-06-01 14:15:00,24.92,24.99,24.92,24.99,120637.41443160138,14.5439,14.5847,14.5439,14.5847,120637.4144
2012-06-01 14:20:00,24.98,25.1,24.96,25.1,224553.92211872965,14.5789,14.6489,14.5672,14.6489,224553.9221
2012-06-01 14:25:00,25.1,25.11,25.01,25.03,137582.7628773426,14.6489,14.6548,14.5964,14.6081,137582.7629
2012-06-01 14:30:00,25.01,25.07,24.99,25.05,292335.3159016945,14.5964,14.6314,14.5847,14.6198,292335.3159
2012-06-01 14:35:00,25.05,25.08,25.0,25.05,200201.99753114127,14.6198,14.6373,14.5906,14.6198,200201.9975
2012-06-01 14:40:00,25.05,25.05,24.94,24.96,260240.15262035685,14.6198,14.6198,14.5556,14.5672,260240.1526
2012-06-01 14:45:00,24.95,24.96,24.92,24.95,223992.8178655594,14.5614,14.5672,14.5439,14.5614,223992.8179
2012-06-01 14:50:00,24.95,24.95,24.92,24.92,290764.22399281786,14.5614,14.5614,14.5439,14.5439,290764.224
2012-06-01 14:55:00,24.92,24.92,24.86,24.89,207384.1319717204,14.5439,14.5439,14.5089,14.5264,207384.132
2012-06-01 15:00:00,24.88,24.94,24.87,24.94,204915.27325777127,14.5205,14.5556,14.5147,14.5556,204915.2733
2012-06-01 15:05:00,24.94,24.96,24.9,24.96,157670.29514083714,14.5556,14.5672,14.5322,14.5672,157670.2951
2012-06-01 15:10:00,24.95,25.0,24.92,24.94,260913.4777241612,14.5614,14.5906,14.5439,14.5556,260913.4777
2012-06-01 15:15:00,24.94,24.95,24.87,24.88,235439.34463023228,14.5556,14.5614,14.5147,14.5205,235439.3446
2012-06-01 15:20:00,24.89,24.91,24.86,24.88,148917.06879138143,14.5264,14.538,14.5089,14.5205,148917.0688
2012-06-01 15:25:00,24.89,24.93,24.88,24.89,236337.11143530463,14.5264,14.5497,14.5205,14.5264,236337.1114
2012-06-01 15:30:00,24.89,24.94,24.87,24.89,294916.3954662776,14.5264,14.5556,14.5147,14.5264,294916.3955
2012-06-01 15:35:00,24.89,24.89,24.84,24.84,205813.04006284368,14.5264,14.5264,14.4972,14.4972,205813.0401
2012-06-01 15:40:00,24.85,24.85,24.79,24.83,370889.911345528,14.503,14.503,14.468,14.4914,370889.9113
2012-06-01 15:45:00,24.83,24.92,24.83,24.85,351475.7041858377,14.4914,14.5439,14.4914,14.503,351475.7042
2012-06-01 15:50:00,24.84,24.87,24.82,24.82,444955.6727639996,14.4972,14.5147,14.4855,14.4855,444955.6728
2012-06-01 15:55:00,24.83,24.85,24.8,24.81,899562.3386825272,14.4914,14.503,14.4738,14.4797,899562.3387
2012-06-04 09:30:00,24.92,25.12,24.89,25.12,193805.40904500056,14.5439,14.6606,14.5264,14.6606,193805.409
2012-06-04 09:35:00,25.13,25.13,24.89,24.94,211872.96599708224,14.6664,14.6664,14.5264,14.5556,211872.966
2012-06-04 09:40:00,24.95,24.95,24.86,24.89,102794.29918078778,14.5614,14.5614,14.5089,14.5264,102794.2992
2012-06-04 09:45:00,24.9,24.9,24.76,24.77,169116.82190551003,14.5322,14.5322,14.4505,14.4563,169116.8219
2012-06-04 09:50:00,24.78,24.84,24.76,24.83,143754.90966221524,14.4622,14.4972,14.4505,14.4914,143754.9097
2012-06-04 09:55:00,24.83,24.83,24.75,24.78,179890.02356637863,14.4914,14.4914,14.4447,14.4622,179890.0236
2012-06-04 10:00:00,24.79,24.82,24.77,24.82,192458.758837392,14.468,14.4855,14.4563,14.4855,192458.7588
2012-06-04 10:05:00,24.82,24.82,24.71,24.75,166535.74234092692,14.4855,14.4855,14.4213,14.4447,166535.7423
2012-06-04 10:10:00,24.75,24.83,24.75,24.83,99764.33621366847,14.4447,14.4914,14.4447,14.4914,99764.3362
2012-06-04 10:15:00,24.83,24.89,24.83,24.85,140724.94669509595,14.4914,14.5264,14.4914,14.503,140724.9467
2012-06-04 10:20:00,24.85,24.9,24.85,24.89,105375.37874537088,14.503,14.5322,14.503,14.5264,105375.3787
2012-06-04 10:25:00,24.88,25.02,24.88,24.97,464482.1007743239,14.5205,14.6022,14.5205,14.5731,464482.1008
2012-06-04 10:30:00,24.98,24.99,24.91,24.95,349680.17057569296,14.5789,14.5847,14.538,14.5614,349680.1706
2012-06-04 10:35:00,24.95,25.0,24.94,24.96,162944.6751206374,14.5614,14.5906,14.5556,14.5672,162944.6751
2012-06-04 10:40:00,24.96,25.08,24.95,24.99,120076.31017843114,14.5672,14.6373,14.5614,14.5847,120076.3102
2012-06-04 10:45:00,24.98,25.07,24.96,25.07,173381.21422960385,14.5789,14.6314,14.5672,14.6314,173381.2142
2012-06-04 10:50:00,25.07,25.11,25.06,25.09,198406.46392099647,14.6314,14.6548,14.6256,14.6431,198406.4639
2012-06-04 10:55:00,25.1,25.24,25.09,25.24,287622.0401750645,14.6489,14.7306,14.6431,14.7306,287622.0402
2012-06-04 11:00:00,25.24,25.25,25.22,25.25,193356.5256424644,14.7306,14.7365,14.719,14.7365,193356.5256
2012-06-04 11:05:00,25.24,25.25,25.13,25.16,362697.7892492425,14.7306,14.7365,14.6664,14.684,362697.7892
2012-06-04 11:10:00,25.16,25.22,25.15,25.16,265402.31174952304,14.684,14.719,14.6781,14.684,265402.3117
2012-06-04 11:15:00,25.16,25.17,25.13,25.13,170575.69296375266,14.684,14.6898,14.6664,14.6664,170575.693
2012-06-04 11:20:00,25.14,25.18,25.13,25.18,117158.5680619459,14.6723,14.6956,14.6664,14.6956,117158.5681
2012-06-04 11:25:00,25.17,25.18,25.12,25.12,98642.12770732802,14.6898,14.6956,14.6606,14.6606,98642.1277
2012-06-04 11:30:00,25.12,25.16,25.11,25.15,43990.57344854674,14.6606,14.684,14.6548,14.6781,43990.5734
2012-06-04 11:35:00,25.15,25.15,25.07,25.08,110537.53787453708,14.6781,14.6781,14.6314,14.6373,110537.5379
2012-06-04 11:40:00,25.08,25.12,25.08,25.08,74177.98226910559,14.6373,14.6606,14.6373,14.6373,74177.9823
2012-06-04 11:45:00,25.08,25.13,25.08,25.11,76871.28268432274,14.6373,14.6664,14.6373,14.6548,76871.2827
2012-06-04 11:50:00,25.1,25.11,25.05,25.07,91459.99326674896,14.6489,14.6548,14.6198,14.6314,91459.9933
2012-06-04 11:55:00,25.07,25.09,25.07,25.08,217147.3459768825,14.6314,14.6431,14.6314,14.6373,217147.346
2012-06-04 12:00:00,25.08,25.08,25.0,25.0,110537.53787453708,14.6373,14.6373,14.5906,14.5906,110537.5379
2012-06-04 12:05:00,25.01,25.03,25.0,25.0,48254.96577264056,14.5964,14.6081,14.5906,14.5906,48254.9658
2012-06-04 12:10:00,25.0,25.01,24.92,24.93,170800.13466502074,14.5906,14.5964,14.5439,14.5497,170800.1347
2012-06-04 12:15:00,24.93,24.95,24.84,24.89,186398.8329031534,14.5497,14.5614,14.4972,14.5264,186398.8329
2012-06-04 12:20:00,24.89,24.92,24.85,24.88,108293.12086185612,14.5264,14.5439,14.503,14.5205,108293.1209
2012-06-04 12:25:00,24.87,24.91,24.82,24.82,106497.58725171136,14.5147,14.538,14.4855,14.4855,106497.5873
2012-06-04 12:30:00,24.83,24.87,24.82,24.85,96397.71069464706,14.4914,14.5147,14.4855,14.503,96397.7107
2012-06-04 12:35:00,24.85,24.9,24.83,24.87,71821.34440579059,14.503,14.5322,14.4914,14.5147,71821.3444
2012-06-04 12:40:00,24.85,24.89,24.84,24.85,50836.04533722365,14.503,14.5264,14.4972,14.503,50836.0453
2012-06-04 12:45:00,24.86,24.87,24.81,24.81,45112.781954887214,14.5089,14.5147,14.4797,14.4797,45112.782
2012-06-04 12:50:00,24.81,24.82,24.77,24.77,54427.11255751318,14.4797,14.4855,14.4563,14.4563,54427.1126
2012-06-04 12:55:00,24.78,24.81,24.77,24.8,53417.124901806754,14.4622,14.4797,14.4563,14.4738,53417.1249
2012-06-04 13:00:00,24.81,24.85,24.8,24.84,75861.29502861631,14.4797,14.503,14.4738,14.4972,75861.295
2012-06-04 13:05:00,24.84,24.85,24.78,24.82,59364.829985411285,14.4972,14.503,14.4622,14.4855,59364.83
2012-06-04 13:10:00,24.82,24.83,24.79,24.8,48928.29087644485,14.4855,14.4914,14.468,14.4738,48928.2909
2012-06-04 13:15:00,24.81,24.85,24.78,24.79,125462.91100886544,14.4797,14.503,14.4622,14.468,125462.911
2012-06-04 13:20:00,24.79,24.83,24.77,24.78,119402.98507462686,14.468,14.4914,14.4563,14.4622,119402.9851
2012-06-04 13:25:00,24.78,24.79,24.75,24.75,124901.8067556952,14.4622,14.468,14.4447,14.4447,124901.8068
2012-06-04 13:30:00,24.75,24.76,24.7,24.75,75300.19077544607,14.4447,14.4505,14.4155,14.4447,75300.1908
2012-06-04 13:35:00,24.76,24.83,24.75,24.82,79564.58309953989,14.4505,14.4914,14.4447,14.4855,79564.5831
2012-06-04 13:40:00,24.82,24.84,24.79,24.8,78105.71204129727,14.4855,14.4972,14.468,14.4738,78105.712
2012-06-04 13:45:00,24.8,24.8,24.73,24.75,61048.14274492201,14.4738,14.4738,14.433,14.4447,61048.1427
2012-06-04 13:50:00,24.75,24.77,24.72,24.73,83828.9754236337,14.4447,14.4563,14.4272,14.433,83828.9754
2012-06-04 13:55:00,24.74,24.8,24.7,24.78,103130.96173268992,14.4388,14.4738,14.4155,14.4622,103130.9617
2012-06-04 14:00:00,24.79,24.79,24.74,24.78,105375.37874537088,14.468,14.468,14.4388,14.4622,105375.3787
2012-06-04 14:05:00,24.78,24.78,24.73,24.74,78105.71204129727,14.4622,14.4622,14.433,14.4388,78105.712
2012-06-04 14:10:00,24.74,24.76,24.72,24.74,83155.65031982942,14.4388,14.4505,14.4272,14.4388,83155.6503
2012-06-04 14:15:00,24.75,24.85,24.75,24.83,102008.75322634944,14.4447,14.503,14.4447,14.4914,102008.7532
2012-06-04 14:20:00,24.83,24.85,24.79,24.83,152283.69431040288,14.4914,14.503,14.468,14.4914,152283.6943
2012-06-04 14:25:00,24.82,24.85,24.79,24.81,151722.59005723262,14.4855,14.503,14.468,14.4797,151722.5901
2012-06-04 14:30:00,24.81,24.84,24.79,24.83,204354.16900460105,14.4797,14.4972,14.468,14.4914,204354.169
2012-06-04 14:35:00,24.83,24.96,24.83,24.91,200201.99753114127,14.4914,14.5672,14.4914,14.538,200201.9975
2012-06-04 14:40:00,24.91,24.94,24.87,24.89,157894.73684210525,14.538,14.5556,14.5147,14.5264,157894.7368
2012-06-04 14:45:00,24.9,24.91,24.83,24.83,126809.56121647402,14.5322,14.538,14.4914,14.4914,126809.5612
2012-06-04 14:50:00,24.84,24.84,24.79,24.83,122657.38974301424,14.4972,14.4972,14.468,14.4914,122657.3897
2012-06-04 14:55:00,24.83,24.84,24.79,24.8,159690.27045225003,14.4914,14.4972,14.468,14.4738,159690.2705
2012-06-04 15:00:00,24.8,24.84,24.8,24.83,105375.37874537088,14.4738,14.4972,14.4738,14.4914,105375.3787
2012-06-04 15:05:00,24.83,24.84,24.8,24.8,127146.22376837616,14.4914,14.4972,14.4738,14.4738,127146.2238
2012-06-04 15:10:00,24.8,24.81,24.75,24.76,229603.8603972618,14.4738,14.4797,14.4447,14.4505,229603.8604
2012-06-04 15:15:00,24.77,24.81,24.71,24.81,172932.33082706766,14.4563,14.4797,14.4213,14.4797,172932.3308
2012-06-04 15:20:00,24.81,24.81,24.73,24.75,178094.48995623385,14.4797,14.4797,14.433,14.4447,178094.49
2012-06-04 15:25:00,24.75,24.83,24.71,24.8,133655.03310515094,14.4447,14.4914,14.4213,14.4738,133655.0331
2012-06-04 15:30:00,24.79,24.79,24.7,24.75,289417.5737852093,14.468,14.468,14.4155,14.4447,289417.5738
2012-06-04 15:35:00,24.75,24.76,24.68,24.75,279429.918078779,14.4447,14.4505,14.4038,14.4447,279429.9181
2012-06-04 15:40:00,24.75,24.78,24.72,24.78,253506.901582314,14.4447,14.4622,14.4272,14.4622,253506.9016
2012-06-04 15:45:00,24.78,24.81,24.74,24.76,238244.86589608347,14.4622,14.4797,14.4388,14.4505,238244.8659
2012-06-04 15:50:00,24.77,24.83,24.76,24.77,371338.7947480642,14.4563,14.4914,14.4505,14.4563,371338.7947
2012-06-04 15:55:00,24.77,24.83,24.76,24.77,733924.3631466726,14.4563,14.4914,14.4505,14.4563,733924.3631
2012-06-05 09:30:00,24.59,24.8,24.59,24.8,182246.66142969363,14.3513,14.4738,14.3513,14.4738,182246.6614
2012-06-05 09:35:00,24.81,24.98,24.8,24.87,320502.7494108405,14.4797,14.5789,14.4738,14.5147,320502.7494
2012-06-05 09:40:00,24.86,24.95,24.83,24.89,168443.49680170574,14.5089,14.5614,14.4914,14.5264,168443.4968
2012-06-05 09:45:00,24.89,25.13,24.87,25.12,227471.66423521488,14.5264,14.6664,14.5147,14.6606,227471.6642
2012-06-05 09:50:00,25.11,25.11,25.02,25.08,212658.51195152057,14.6548,14.6548,14.6022,14.6373,212658.512
2012-06-05 09:55:00,25.08,25.26,25.08,25.25,206037.48176411176,14.6373,14.7423,14.6373,14.7365,206037.4818
2012-06-05 10:00:00,25.25,25.34,25.24,25.34,289866.4571877455,14.7365,14.789,14.7306,14.789,289866.4572
2012-06-05 10:05:00,25.34,25.44,25.33,25.36,231511.61485804064,14.789,14.8474,14.7832,14.8007,231511.6149
2012-06-05 10:10:00,25.36,25.36,25.28,25.3,210189.6532375716,14.8007,14.8007,14.754,14.7657,210189.6532
2012-06-05 10:15:00,25.31,25.34,25.23,25.26,107395.35405678376,14.7715,14.789,14.7248,14.7423,107395.3541
2012-06-05 10:20:00,25.25,25.35,25.24,25.3,312535.0690158232,14.7365,14.7948,14.7306,14.7657,312535.069
2012-06-05 10:25:00,25.29,25.39,25.26,25.35,199528.67242733692,14.7598,14.8182,14.7423,14.7948,199528.6724
2012-06-05 10:30:00,25.36,25.4,25.27,25.3,91235.55156548086,14.8007,14.824,14.7482,14.7657,91235.5516
2012-06-05 10:35:00,25.3,25.33,25.27,25.3,97295.47749971945,14.7657,14.7832,14.7482,14.7657,97295.4775
2012-06-05 10:40:00,25.29,25.33,25.25,25.28,139378.29648748736,14.7598,14.7832,14.7365,14.754,139378.2965
2012-06-05 10:45:00,25.28,25.29,25.24,25.29,99876.55706430254,14.754,14.7598,14.7306,14.7598,99876.5571
2012-06-05 10:50:00,25.29,25.35,25.26,25.33,121310.73953540568,14.7598,14.7948,14.7423,14.7832,121310.7395
2012-06-05 10:55:00,25.33,25.33,25.22,25.26,92469.9809224554,14.7832,14.7832,14.719,14.7423,92469.9809
2012-06-05 11:00:00,25.26,25.26,25.16,25.19,83941.19627426776,14.7423,14.7423,14.684,14.7015,83941.1963
2012-06-05 11:05:00,25.17,25.26,25.17,25.24,103467.62428459208,14.6898,14.7423,14.6898,14.7306,103467.6243
2012-06-05 11:10:00,25.25,25.33,25.25,25.32,210862.97834137583,14.7365,14.7832,14.7365,14.7773,210862.9783
2012-06-05 11:15:00,25.31,25.35,25.28,25.34,157782.5159914712,14.7715,14.7948,14.754,14.789,157782.516
2012-06-05 11:20:00,25.35,25.37,25.29,25.31,141173.83009763213,14.7948,14.8065,14.7598,14.7715,141173.8301
2012-06-05 11:25:00,25.32,25.33,25.29,25.3,155425.8781281562,14.7773,14.7832,14.7598,14.7657,155425.8781
2012-06-05 11:30:00,25.29,25.33,25.27,25.28,151834.81090786666,14.7598,14.7832,14.7482,14.754,151834.8109
2012-06-05 11:35:00,25.28,25.29,25.2,25.25,313096.1732689934,14.754,14.7598,14.7073,14.7365,313096.1733
2012-06-05 11:40:00,25.25,25.3,25.24,25.29,375715.407922792,14.7365,14.7657,14.7306,14.7598,375715.4079
2012-06-05 11:45:00,25.29,25.34,25.28,25.33,378745.3708899113,14.7598,14.789,14.754,14.7832,378745.3709
2012-06-05 11:50:00,25.33,25.39,25.32,25.38,478621.92795421387,14.7832,14.8182,14.7773,14.8123,478621.928
2012-06-05 11:55:00,25.38,25.41,25.38,25.4,178206.7108068679,14.8123,14.8299,14.8123,14.824,178206.7108
2012-06-05 12:00:00,25.4,25.44,25.39,25.4,136460.55437100213,14.824,14.8474,14.8182,14.824,136460.5544
2012-06-05 12:05:00,25.4,25.46,25.39,25.4,176523.3980473572,14.824,14.859,14.8182,14.824,176523.398
2012-06-05 12:10:00,25.4,25.41,25.38,25.39,115026.371899899,14.824,14.8299,14.8123,14.8182,115026.3719
2012-06-05 12:15:00,25.39,25.4,25.33,25.35,254516.8892380204,14.8182,14.824,14.7832,14.7948,254516.8892
2012-06-05 12:20:00,25.34,25.36,25.31,25.33,113679.72169229042,14.789,14.8007,14.7715,14.7832,113679.7217
2012-06-05 12:25:00,25.33,25.36,25.3,25.33,91572.214117383,14.7832,14.8007,14.7657,14.7832,91572.2141
2012-06-05 12:30:00,25.33,25.43,25.3,25.42,414768.2639434407,14.7832,14.8415,14.7657,14.8357,414768.2639
2012-06-05 12:35:00,25.43,25.44,25.36,25.39,45898.32790932555,14.8415,14.8474,14.8007,14.8182,45898.3279
2012-06-05 12:40:00,25.39,25.4,25.32,25.33,77320.16608685894,14.8182,14.824,14.7773,14.7832,77320.1661
2012-06-05 12:45:00,25.33,25.33,25.26,25.27,29065.20031421838,14.7832,14.7832,14.7423,14.7482,29065.2003
2012-06-05 12:50:00,25.27,25.31,25.26,25.26,79564.58309953989,14.7482,14.7715,14.7423,14.7423,79564.5831
2012-06-05 12:55:00,25.25,25.29,25.24,25.24,101447.6489731792,14.7365,14.7598,14.7306,14.7306,101447.649
2012-06-05 13:00:00,25.24,25.26,25.21,25.24,74290.20311973964,14.7306,14.7423,14.7131,14.7306,74290.2031
2012-06-05 13:05:00,25.24,25.24,25.2,25.22,33666.25519021434,14.7306,14.7306,14.7073,14.719,33666.2552
2012-06-05 13:10:00,25.22,25.22,25.17,25.18,31646.27987880148,14.719,14.719,14.6898,14.6956,31646.2799
2012-06-05 13:15:00,25.18,25.18,25.13,25.14,92918.86432499158,14.6956,14.6956,14.6664,14.6723,92918.8643
2012-06-05 13:20:00,25.14,25.21,25.14,25.19,62394.79295253057,14.6723,14.7131,14.6723,14.7015,62394.793
2012-06-05 13:25:00,25.19,25.2,25.15,25.18,123330.71484681852,14.7015,14.7073,14.6781,14.6956,123330.7148
2012-06-05 13:30:00,25.18,25.21,25.17,25.17,69240.26484120749,14.6956,14.7131,14.6898,14.6898,69240.2648
2012-06-05 13:35:00,25.18,25.23,25.17,25.22,59028.167433509145,14.6956,14.7248,14.6898,14.719,59028.1674
2012-06-05 13:40:00,25.21,25.27,25.19,25.26,42756.14409157221,14.7131,14.7482,14.7015,14.7423,42756.1441
2012-06-05 13:45:00,25.25,25.27,25.23,25.25,145662.66412299406,14.7365,14.7482,14.7248,14.7365,145662.6641
2012-06-05 13:50:00,25.26,25.31,25.23,25.26,131298.39524183594,14.7423,14.7715,14.7248,14.7423,131298.3952
2012-06-05 13:55:00,25.26,25.27,25.24,25.24,67444.73123106273,14.7423,14.7482,14.7306,14.7306,67444.7312
2012-06-05 14:00:00,25.24,25.25,25.22,25.23,105150.9370441028,14.7306,14.7365,14.719,14.7248,105150.937
2012-06-05 14:05:00,25.24,25.33,25.23,25.29,109527.55021883066,14.7306,14.7832,14.7248,14.7598,109527.5502
2012-06-05 14:10:00,25.28,25.3,25.24,25.29,85848.95073504657,14.754,14.7657,14.7306,14.7598,85848.9507
2012-06-05 14:15:00,25.3,25.35,25.27,25.33,141734.93435080236,14.7657,14.7948,14.7482,14.7832,141734.9344
2012-06-05 14:20:00,25.33,25.36,25.31,25.35,140276.06329255976,14.7832,14.8007,14.7715,14.7948,140276.0633
2012-06-05 14:25:00,25.36,25.38,25.33,25.38,178880.0359106722,14.8007,14.8123,14.7832,14.8123,178880.0359
2012-06-05 14:30:00,25.38,25.38,25.35,25.38,141622.71350016832,14.8123,14.8123,14.7948,14.8123,141622.7135
2012-06-05 14:35:00,25.38,25.39,25.35,25.37,227920.5476377511,14.8123,14.8182,14.7948,14.8065,227920.5476
2012-06-05 14:40:00,25.37,25.39,25.34,25.36,147682.6394344069,14.8065,14.8182,14.789,14.8007,147682.6394
2012-06-05 14:45:00,25.36,25.38,25.33,25.36,103243.18258332396,14.8007,14.8123,14.7832,14.8007,103243.1826
2012-06-05 14:50:00,25.35,25.36,25.33,25.36,68454.71888676916,14.7948,14.8007,14.7832,14.8007,68454.7189
2012-06-05 14:55:00,25.36,25.36,25.31,25.34,77320.16608685894,14.8007,14.8007,14.7715,14.789,77320.1661
2012-06-05 15:00:00,25.34,25.41,25.31,25.32,147458.1977331388,14.789,14.8299,14.7715,14.7773,147458.1977
2012-06-05 15:05:00,25.31,25.33,25.27,25.27,87868.92604645943,14.7715,14.7832,14.7482,14.7482,87868.926
2012-06-05 15:10:00,25.27,25.3,25.24,25.26,66883.62697789249,14.7482,14.7657,14.7306,14.7423,66883.627
2012-06-05 15:15:00,25.27,25.31,25.24,25.29,80911.23330714846,14.7482,14.7715,14.7306,14.7598,80911.2333
2012-06-05 15:20:00,25.3,25.31,25.26,25.29,89776.68050723824,14.7657,14.7715,14.7423,14.7598,89776.6805
2012-06-05 15:25:00,25.29,25.31,25.25,25.28,108854.22511502636,14.7598,14.7715,14.7365,14.754,108854.2251
2012-06-05 15:30:00,25.26,25.32,25.25,25.31,106609.8081023454,14.7423,14.7773,14.7365,14.7715,106609.8081
2012-06-05 15:35:00,25.32,25.35,25.29,25.33,148917.06879138143,14.7773,14.7948,14.7598,14.7832,148917.0688
2012-06-05 15:40:00,25.34,25.36,25.31,25.32,190551.0043766132,14.789,14.8007,14.7715,14.7773,190551.0044
2012-06-05 15:45:00,25.32,25.34,25.31,25.33,302547.41330939287,14.7773,14.789,14.7715,14.7832,302547.4133
2012-06-05 15:50:00,25.33,25.39,25.32,25.35,339019.1897654584,14.7832,14.8182,14.7773,14.7948,339019.1898
2012-06-05 15:55:00,25.36,25.36,25.29,25.3,640332.1737178768,14.8007,14.8007,14.7598,14.7657,640332.1737
2012-06-06 09:30:00,25.65,25.83,25.43,25.58,458085.5122881832,14.9699,15.075,14.8415,14.9291,458085.5123
2012-06-06 09:35:00,25.59,25.63,25.52,25.61,237459.3199416452,14.9349,14.9583,14.8941,14.9466,237459.3199
2012-06-06 09:40:00,25.62,25.85,25.62,25.82,163842.44192570978,14.9524,15.0867,14.9524,15.0691,163842.4419
2012-06-06 09:45:00,25.82,25.93,25.69,25.91,309505.10604870383,15.0691,15.1333,14.9933,15.1217,309505.106
2012-06-06 09:50:00,25.92,26.04,25.88,26.02,108742.00426439232,15.1275,15.1975,15.1042,15.1859,108742.0043
2012-06-06 09:55:00,26.02,26.09,25.97,25.97,167770.17169790147,15.1859,15.2267,15.1567,15.1567,167770.1717
2012-06-06 10:00:00,25.97,26.03,25.93,25.94,129727.30333295926,15.1567,15.1917,15.1333,15.1392,129727.3033
2012-06-06 10:05:00,25.94,25.99,25.93,25.96,90898.88901357872,15.1392,15.1684,15.1333,15.1509,90898.889
2012-06-06 10:10:00,25.97,25.99,25.93,25.98,199977.5558298732,15.1567,15.1684,15.1333,15.1625,199977.5558
2012-06-06 10:15:00,25.98,26.01,25.74,25.82,519806.9801369094,15.1625,15.18,15.0225,15.0691,519806.9801
2012-06-06 10:20:00,25.82,25.83,25.77,25.83,114016.38424419257,15.0691,15.075,15.04,15.075,114016.3842
2012-06-06 10:25:00,25.83,25.9,25.82,25.83,60711.48019301986,15.075,15.1158,15.0691,15.075,60711.4802
2012-06-06 10:30:00,25.82,25.9,25.82,25.88,70923.57760071821,15.0691,15.1158,15.0691,15.1042,70923.5776
2012-06-06 10:35:00,25.87,25.9,25.85,25.88,45786.1070586915,15.0983,15.1158,15.0867,15.1042,45786.1071
2012-06-06 10:40:00,25.87,25.93,25.87,25.93,118280.77656828638,15.0983,15.1333,15.0983,15.1333,118280.7766
2012-06-06 10:45:00,25.93,26.04,25.91,26.01,90786.66816294468,15.1333,15.1975,15.1217,15.18,90786.6682
2012-06-06 10:50:00,26.0,26.01,25.96,25.97,53192.68320053866,15.1742,15.18,15.1509,15.1567,53192.6832
2012-06-06 10:55:00,25.98,26.03,25.97,25.97,72382.44865896083,15.1625,15.1917,15.1567,15.1567,72382.4487
2012-06-06 11:00:00,25.97,25.98,25.92,25.94,107058.6915048816,15.1567,15.1625,15.1275,15.1392,107058.6915
2012-06-06 11:05:00,25.94,25.98,25.92,25.98,106048.70384917516,15.1392,15.1625,15.1275,15.1625,106048.7038
2012-06-06 11:10:00,25.97,26.07,25.97,26.07,112220.8506340478,15.1567,15.215,15.1567,15.215,112220.8506
2012-06-06 11:15:00,26.07,26.09,26.03,26.06,73167.99461339916,15.215,15.2267,15.1917,15.2092,73167.9946
2012-06-06 11:20:00,26.06,26.12,26.06,26.09,66659.1852766244,15.2092,15.2442,15.2092,15.2267,66659.1853
2012-06-06 11:25:00,26.09,26.14,26.08,26.14,84951.18392997418,15.2267,15.2559,15.2209,15.2559,84951.1839
2012-06-06 11:30:00,26.13,26.14,26.08,26.14,88991.13455279991,15.2501,15.2559,15.2209,15.2559,88991.1346
2012-06-06 11:35:00,26.14,26.16,26.12,26.15,138929.41308495117,15.2559,15.2676,15.2442,15.2617,138929.4131
2012-06-06 11:40:00,26.15,26.16,26.13,26.16,151385.92750533047,15.2617,15.2676,15.2501,15.2676,151385.9275
2012-06-06 11:45:00,26.16,26.26,26.14,26.25,162944.6751206374,15.2676,15.3259,15.2559,15.3201,162944.6751
2012-06-06 11:50:00,26.25,26.3,26.25,26.3,160700.25810795644,15.3201,15.3493,15.3201,15.3493,160700.2581
2012-06-06 11:55:00,26.3,26.31,26.24,26.26,245427.0003366625,15.3493,15.3551,15.3143,15.3259,245427.0003
2012-06-06 12:00:00,26.25,26.31,26.23,26.3,119066.32252272472,15.3201,15.3551,15.3084,15.3493,119066.3225
2012-06-06 12:05:00,26.31,26.32,26.27,26.29,201324.2060374817,15.3551,15.361,15.3318,15.3434,201324.206
2012-06-06 12:10:00,26.3,26.32,26.28,26.31,106160.9246998092,15.3493,15.361,15.3376,15.3551,106160.9247
2012-06-06 12:15:00,26.31,26.31,26.25,26.25,107844.23745931992,15.3551,15.3551,15.3201,15.3201,107844.2375
2012-06-06 12:20:00,26.26,26.28,26.21,26.21,132532.82459881046,15.3259,15.3376,15.2968,15.2968,132532.8246
2012-06-06 12:25:00,26.21,26.23,26.2,26.21,78891.2579957356,15.2968,15.3084,15.2909,15.2968,78891.258
2012-06-06 12:30:00,26.22,26.24,26.2,26.24,56222.64616765795,15.3026,15.3143,15.2909,15.3143,56222.6462
2012-06-06 12:35:00,26.24,26.25,26.22,26.22,72158.00695769273,15.3143,15.3201,15.3026,15.3026,72158.007
2012-06-06 12:40:00,26.22,26.27,26.22,26.26,73055.77376276512,15.3026,15.3318,15.3026,15.3259,73055.7738
2012-06-06 12:45:00,26.26,26.27,26.23,26.23,34900.68454718887,15.3259,15.3318,15.3084,15.3084,34900.6845
2012-06-06 12:50:00,26.23,26.23,26.2,26.2,45673.886208057454,15.3084,15.3084,15.2909,15.2909,45673.8862
2012-06-06 12:55:00,26.2,26.21,26.17,26.17,38828.414319380536,15.2909,15.2968,15.2734,15.2734,38828.4143
2012-06-06 13:00:00,26.17,26.18,26.13,26.14,61609.24699809224,15.2734,15.2792,15.2501,15.2559,61609.247
2012-06-06 13:05:00,26.14,26.15,26.1,26.11,36471.776456065534,15.2559,15.2617,15.2326,15.2384,36471.7765
2012-06-06 13:10:00,26.11,26.12,26.08,26.08,60711.48019301986,15.2384,15.2442,15.2209,15.2209,60711.4802
2012-06-06 13:15:00,26.09,26.09,26.05,26.06,51621.59129166199,15.2267,15.2267,15.2034,15.2092,51621.5913
2012-06-06 13:20:00,26.06,26.09,26.06,26.08,70474.69419818201,15.2092,15.2267,15.2092,15.2209,70474.6942
2012-06-06 13:25:00,26.08,26.13,26.07,26.13,55773.76276512176,15.2209,15.2501,15.215,15.2501,55773.7628
2012-06-06 13:30:00,26.12,26.16,26.1,26.16,70811.35675008416,15.2442,15.2676,15.2326,15.2676,70811.3568
2012-06-06 13:35:00,26.15,26.17,26.14,26.14,87195.60094265515,15.2617,15.2734,15.2559,15.2559,87195.6009
2012-06-06 13:40:00,26.15,26.16,26.13,26.15,110537.53787453708,15.2617,15.2676,15.2501,15.2617,110537.5379
2012-06-06 13:45:00,26.15,26.16,26.13,26.14,111323.08382897542,15.2617,15.2676,15.2501,15.2559,111323.0838
2012-06-06 13:50:00,26.14,26.14,26.13,26.14,52294.91639546627,15.2559,15.2559,15.2501,15.2559,52294.9164
2012-06-06 13:55:00,26.14,26.16,26.14,26.16,85063.40478060824,15.2559,15.2676,15.2559,15.2676,85063.4048
2012-06-06 14:00:00,26.15,26.22,26.13,26.14,373470.9909101111,15.2617,15.3026,15.2501,15.2559,373470.9909
2012-06-06 14:05:00,26.13,26.15,26.1,26.12,92133.31837055324,15.2501,15.2617,15.2326,15.2442,92133.3184
2012-06-06 14:10:00,26.11,26.14,26.06,26.11,105150.9370441028,15.2384,15.2559,15.2092,15.2384,105150.937
2012-06-06 14:15:00,26.1,26.15,26.08,26.15,61272.5844461901,15.2326,15.2617,15.2209,15.2617,61272.5844
2012-06-06 14:20:00,26.15,26.15,26.09,26.12,104140.94938839636,15.2617,15.2617,15.2267,15.2442,104140.9494
2012-06-06 14:25:00,26.11,26.14,26.09,26.11,104814.27449220064,15.2384,15.2559,15.2267,15.2384,104814.2745
2012-06-06 14:30:00,26.12,26.16,26.1,26.14,124789.58590506116,15.2442,15.2676,15.2326,15.2559,124789.5859
2012-06-06 14:35:00,26.14,26.17,26.1,26.13,81247.89585905061,15.2559,15.2734,15.2326,15.2501,81247.8959
2012-06-06 14:40:00,26.14,26.16,26.13,26.16,92918.86432499158,15.2559,15.2676,15.2501,15.2676,92918.8643
2012-06-06 14:45:00,26.16,26.17,26.14,26.15,49040.51172707889,15.2676,15.2734,15.2559,15.2617,49040.5117
2012-06-06 14:50:00,26.14,26.15,26.12,26.14,57120.41297273033,15.2559,15.2617,15.2442,15.2559,57120.413
2012-06-06 14:55:00,26.14,26.16,26.11,26.14,172259.00572326337,15.2559,15.2676,15.2384,15.2559,172259.0057
2012-06-06 15:00:00,26.14,26.16,26.12,26.15,106722.02895297944,15.2559,15.2676,15.2442,15.2617,106722.029
2012-06-06 15:05:00,26.15,26.18,26.12,26.17,99427.67366176636,15.2617,15.2792,15.2442,15.2734,99427.6737
2012-06-06 15:10:00,26.16,26.19,26.14,26.14,89552.23880597015,15.2676,15.2851,15.2559,15.2559,89552.2388
2012-06-06 15:15:00,26.14,26.16,26.12,26.14,80125.68735271013,15.2559,15.2676,15.2442,15.2559,80125.6874
2012-06-06 15:20:00,26.14,26.16,26.12,26.14,124228.48165189092,15.2559,15.2676,15.2442,15.2559,124228.4817
2012-06-06 15:25:00,26.13,26.15,26.13,26.14,90225.56390977444,15.2501,15.2617,15.2501,15.2559,90225.5639
2012-06-06 15:30:00,26.14,26.16,26.13,26.16,140949.38839636403,15.2559,15.2676,15.2501,15.2676,140949.3884
2012-06-06 15:35:00,26.16,26.17,26.13,26.14,261137.9194254292,15.2676,15.2734,15.2501,15.2559,261137.9194
2012-06-06 15:40:00,26.13,26.19,26.13,26.16,278083.2678711704,15.2501,15.2851,15.2501,15.2676,278083.2679
2012-06-06 15:45:00,26.17,26.23,26.14,26.17,289529.7946358433,15.2734,15.3084,15.2559,15.2734,289529.7946
2012-06-06 15:50:00,26.18,26.23,26.14,26.23,364717.76456065534,15.2792,15.3084,15.2559,15.3084,364717.7646
2012-06-06 15:55:00,26.23,26.31,26.17,26.3,643811.0200875322,15.3084,15.3551,15.2734,15.3493,643811.0201
2012-06-07 09:30:00,26.73,27.04,26.73,26.93,317248.34474245313,15.6002,15.7812,15.6002,15.717,317248.3447
2012-06-07 09:35:00,26.93,27.17,26.89,27.09,380989.7879025923,15.717,15.857,15.6936,15.8103,380989.7879
2012-06-07 09:40:00,27.1,27.14,26.88,26.9,208730.7821793289,15.8162,15.8395,15.6878,15.6995,208730.7822
2012-06-07 09:45:00,26.88,26.99,26.85,26.98,228369.43104028728,15.6878,15.752,15.6703,15.7461,228369.431
2012-06-07 09:50:00,26.98,27.1,26.96,27.09,153405.90281674336,15.7461,15.8162,15.7345,15.8103,153405.9028
2012-06-07 09:55:00,27.08,27.2,27.06,27.1,289866.4571877455,15.8045,15.8745,15.7928,15.8162,289866.4572
2012-06-07 10:00:00,27.11,27.15,26.75,26.77,309505.10604870383,15.822,15.8454,15.6119,15.6236,309505.106
2012-06-07 10:05:00,26.76,26.81,26.53,26.54,247783.63819997755,15.6177,15.6469,15.4835,15.4894,247783.6382
2012-06-07 10:10:00,26.55,26.67,26.49,26.65,246885.8713949052,15.4952,15.5652,15.4602,15.5536,246885.8714
2012-06-07 10:15:00,26.65,26.68,26.48,26.52,121759.62293794188,15.5536,15.5711,15.4543,15.4777,121759.6229
2012-06-07 10:20:00,26.51,26.57,26.51,26.55,163618.0002244417,15.4718,15.5069,15.4718,15.4952,163618.0002
2012-06-07 10:25:00,26.56,26.64,26.54,26.63,164291.325328246,15.501,15.5477,15.4894,15.5419,164291.3253
2012-06-07 10:30:00,26.63,26.67,26.54,26.59,123667.37739872068,15.5419,15.5652,15.4894,15.5185,123667.3774
2012-06-07 10:35:00,26.59,26.64,26.53,26.57,89327.79710470205,15.5185,15.5477,15.4835,15.5069,89327.7971
2012-06-07 10:40:00,26.56,26.6,26.49,26.49,220289.52979463583,15.501,15.5244,15.4602,15.4602,220289.5298
2012-06-07 10:45:00,26.5,26.54,26.39,26.45,124116.26080125688,15.466,15.4894,15.4018,15.4368,124116.2608
2012-06-07 10:50:00,26.45,26.47,26.38,26.46,85624.50903377848,15.4368,15.4485,15.396,15.4427,85624.509
2012-06-07 10:55:00,26.46,26.46,26.37,26.42,93479.96857816182,15.4427,15.4427,15.3901,15.4193,93479.9686
2012-06-07 11:00:00,26.42,26.47,26.38,26.46,81135.67500841655,15.4193,15.4485,15.396,15.4427,81135.675
2012-06-07 11:05:00,26.47,26.47,26.4,26.45,109751.99192009876,15.4485,15.4485,15.4076,15.4368,109751.9919
2012-06-07 11:10:00,26.44,26.48,26.39,26.44,190999.8877791493,15.431,15.4543,15.4018,15.431,190999.8878
2012-06-07 11:15:00,26.42,26.46,26.39,26.41,100998.76557064302,15.4193,15.4427,15.4018,15.4135,100998.7656
2012-06-07 11:20:00,26.41,26.51,26.41,26.49,84053.4171249018,15.4135,15.4718,15.4135,15.4602,84053.4171
2012-06-07 11:25:00,26.5,26.53,26.45,26.47,55549.32106385366,15.466,15.4835,15.4368,15.4485,55549.3211
2012-06-07 11:30:00,26.47,26.48,26.44,26.48,36808.43900796768,15.4485,15.4543,15.431,15.4543,36808.439
2012-06-07 11:35:00,26.48,26.55,26.47,26.54,55773.76276512176,15.4543,15.4952,15.4485,15.4894,55773.7628
2012-06-07 11:40:00,26.54,26.58,26.52,26.58,100213.21961620467,15.4894,15.5127,15.4777,15.5127,100213.2196
2012-06-07 11:45:00,26.58,26.58,26.53,26.53,77769.04948939513,15.5127,15.5127,15.4835,15.4835,77769.0495
2012-06-07 11:50:00,26.53,26.54,26.46,26.46,165525.7546852205,15.4835,15.4894,15.4427,15.4427,165525.7547
2012-06-07 11:55:00,26.47,26.49,26.44,26.46,87083.38009202109,15.4485,15.4602,15.431,15.4427,87083.3801
2012-06-07 12:00:00,26.47,26.5,26.44,26.49,59589.271686679385,15.4485,15.466,15.431,15.4602,59589.2717
2012-06-07 12:05:00,26.49,26.5,26.43,26.47,91572.214117383,15.4602,15.466,15.4252,15.4485,91572.2141
2012-06-07 12:10:00,26.47,26.53,26.44,26.52,112220.8506340478,15.4485,15.4835,15.431,15.4777,112220.8506
2012-06-07 12:15:00,26.53,26.57,26.47,26.49,205700.8192122096,15.4835,15.5069,15.4485,15.4602,205700.8192
2012-06-07 12:20:00,26.49,26.53,26.44,26.44,97071.03579845135,15.4602,15.4835,15.431,15.431,97071.0358
2012-06-07 12:25:00,26.45,26.5,26.44,26.48,103692.06598586016,15.4368,15.466,15.431,15.4543,103692.066
2012-06-07 12:30:00,26.49,26.49,26.42,26.44,64190.32656267534,15.4602,15.4602,15.4193,15.431,64190.3266
2012-06-07 12:35:00,26.43,26.48,26.43,26.48,57905.95892716866,15.4252,15.4543,15.4252,15.4543,57905.9589
2012-06-07 12:40:00,26.48,26.52,26.43,26.48,77769.04948939513,15.4543,15.4777,15.4252,15.4543,77769.0495
2012-06-07 12:45:00,26.48,26.51,26.47,26.49,38603.97261811244,15.4543,15.4718,15.4485,15.4602,38603.9726
2012-06-07 12:50:00,26.49,26.52,26.47,26.51,67220.28952979464,15.4602,15.4777,15.4485,15.4718,67220.2895
2012-06-07 12:55:00,26.5,26.51,26.39,26.42,217484.00852878465,15.466,15.4718,15.4018,15.4193,217484.0085
2012-06-07 13:00:00,26.42,26.47,26.4,26.47,36696.21815733363,15.4193,15.4485,15.4076,15.4485,36696.2182
2012-06-07 13:05:00,26.47,26.47,26.41,26.45,145999.32667489618,15.4485,15.4485,15.4135,15.4368,145999.3267
2012-06-07 13:10:00,26.45,26.51,26.45,26.47,48479.40747390865,15.4368,15.4718,15.4368,15.4485,48479.4075
2012-06-07 13:15:00,26.48,26.55,26.48,26.51,52631.57894736842,15.4543,15.4952,15.4543,15.4718,52631.5789
2012-06-07 13:20:00,26.52,26.55,26.49,26.54,91572.214117383,15.4777,15.4952,15.4602,15.4894,91572.2141
2012-06-07 13:25:00,26.55,26.56,26.52,26.52,32656.26753450791,15.4952,15.501,15.4777,15.4777,32656.2675
2012-06-07 13:30:00,26.53,26.59,26.52,26.56,103579.84513522612,15.4835,15.5185,15.4777,15.501,103579.8451
2012-06-07 13:35:00,26.56,26.57,26.53,26.56,64078.105712041295,15.501,15.5069,15.4835,15.501,64078.1057
2012-06-07 13:40:00,26.56,26.57,26.54,26.55,52182.69554483223,15.501,15.5069,15.4894,15.4952,52182.6955
2012-06-07 13:45:00,26.55,26.57,26.55,26.55,47469.41981820222,15.4952,15.5069,15.4952,15.4952,47469.4198
2012-06-07 13:50:00,26.55,26.55,26.5,26.52,71148.0193019863,15.4952,15.4952,15.466,15.4777,71148.0193
2012-06-07 13:55:00,26.52,26.56,26.5,26.55,73953.5405678375,15.4777,15.501,15.466,15.4952,73953.5406
2012-06-07 14:00:00,26.55,26.55,26.51,26.55,109190.88766692852,15.4952,15.4952,15.4718,15.4952,109190.8877
2012-06-07 14:05:00,26.54,26.58,26.51,26.53,190326.56267534508,15.4894,15.5127,15.4718,15.4835,190326.5627
2012-06-07 14:10:00,26.53,26.57,26.53,26.56,40511.72707889126,15.4835,15.5069,15.4835,15.501,40511.7271
2012-06-07 14:15:00,26.57,26.63,26.56,26.63,96734.3732465492,15.5069,15.5419,15.501,15.5419,96734.3732
2012-06-07 14:20:00,26.63,26.67,26.63,26.65,104477.6119402985,15.5419,15.5652,15.5419,15.5536,104477.6119
2012-06-07 14:25:00,26.65,26.66,26.63,26.64,165301.3129839524,15.5536,15.5594,15.5419,15.5477,165301.313
2012-06-07 14:30:00,26.64,26.65,26.58,26.61,118280.77656828638,15.5477,15.5536,15.5127,15.5302,118280.7766
2012-06-07 14:35:00,26.61,26.65,26.61,26.64,101896.5323757154,15.5302,15.5536,15.5302,15.5477,101896.5324
2012-06-07 14:40:00,26.64,26.69,26.63,26.66,108180.90001122208,15.5477,15.5769,15.5419,15.5594,108180.9
2012-06-07 14:45:00,26.67,26.68,26.63,26.67,84838.96307934013,15.5652,15.5711,15.5419,15.5652,84838.9631
2012-06-07 14:50:00,26.67,26.67,26.62,26.65,65761.41847155201,15.5652,15.5652,15.536,15.5536,65761.4185
2012-06-07 14:55:00,26.65,26.66,26.63,26.64,81921.22096285489,15.5536,15.5594,15.5419,15.5477,81921.221
2012-06-07 15:00:00,26.64,26.64,26.57,26.58,60599.25934238581,15.5477,15.5477,15.5069,15.5127,60599.2593
2012-06-07 15:05:00,26.57,26.6,26.54,26.59,83380.09202109752,15.5069,15.5244,15.4894,15.5185,83380.092
2012-06-07 15:10:00,26.59,26.6,26.55,26.55,147233.75603187073,15.5185,15.5244,15.4952,15.4952,147233.756
2012-06-07 15:15:00,26.57,26.57,26.47,26.48,103467.62428459208,15.5069,15.5069,15.4485,15.4543,103467.6243
2012-06-07 15:20:00,26.48,26.5,26.42,26.48,120188.5310290652,15.4543,15.466,15.4193,15.4543,120188.531
2012-06-07 15:25:00,26.47,26.48,26.42,26.44,147682.6394344069,15.4485,15.4543,15.4193,15.431,147682.6394
2012-06-07 15:30:00,26.44,26.48,26.39,26.42,216249.57917181007,15.431,15.4543,15.4018,15.4193,216249.5792
2012-06-07 15:35:00,26.41,26.46,26.32,26.32,142857.14285714284,15.4135,15.4427,15.361,15.361,142857.1429
2012-06-07 15:40:00,26.33,26.37,26.29,26.29,268432.27471664234,15.3668,15.3901,15.3434,15.3434,268432.2747
2012-06-07 15:45:00,26.3,26.39,26.28,26.31,279991.02233194927,15.3493,15.4018,15.3376,15.3551,279991.0223
2012-06-07 15:50:00,26.31,26.31,26.21,26.24,255077.99349119063,15.3551,15.3551,15.2968,15.3143,255077.9935
2012-06-07 15:55:00,26.25,26.34,26.24,26.31,589720.5700819212,15.3201,15.3726,15.3143,15.3551,589720.5701
2012-06-08 09:30:00,26.25,26.33,26.06,26.12,132869.4871507126,15.3201,15.3668,15.2092,15.2442,132869.4872
2012-06-08 09:35:00,26.11,26.15,26.06,26.06,90562.22646167658,15.2384,15.2617,15.2092,15.2092,90562.2265
2012-06-08 09:40:00,26.06,26.06,25.98,26.04,85512.28818314442,15.2092,15.2092,15.1625,15.1975,85512.2882
2012-06-08 09:45:00,26.03,26.06,25.92,25.92,429356.97452586686,15.1917,15.2092,15.1275,15.1275,429356.9745
2012-06-08 09:50:00,25.92,25.93,25.84,25.91,104365.39108966444,15.1275,15.1333,15.0808,15.1217,104365.3911
2012-06-08 09:55:00,25.92,26.0,25.9,25.98,103018.74088205588,15.1275,15.1742,15.1158,15.1625,103018.7409
2012-06-08 10:00:00,25.98,25.99,25.9,25.93,72045.78610705868,15.1625,15.1684,15.1158,15.1333,72045.7861
2012-06-08 10:05:00,25.92,25.99,25.92,25.98,86746.71754011895,15.1275,15.1684,15.1275,15.1625,86746.7175
2012-06-08 10:10:00,25.97,26.08,25.95,26.08,127034.00291774212,15.1567,15.2209,15.145,15.2209,127034.0029
2012-06-08 10:15:00,26.08,26.11,26.05,26.05,112108.62978341377,15.2209,15.2384,15.2034,15.2034,112108.6298
2012-06-08 10:20:00,26.05,26.09,26.0,26.08,77432.38693749298,15.2034,15.2267,15.1742,15.2209,77432.3869
2012-06-08 10:25:00,26.08,26.11,26.06,26.11,105824.26214790708,15.2209,15.2384,15.2092,15.2384,105824.2621
2012-06-08 10:30:00,26.1,26.13,26.05,26.11,96061.04814274493,15.2326,15.2501,15.2034,15.2384,96061.0481
2012-06-08 10:35:00,26.11,26.14,26.09,26.12,56895.97127146224,15.2384,15.2559,15.2267,15.2442,56895.9713
2012-06-08 10:40:00,26.12,26.17,26.1,26.16,101672.0906744473,15.2442,15.2734,15.2326,15.2676,101672.0907
2012-06-08 10:45:00,26.16,26.24,26.15,26.22,102457.63662888564,15.2676,15.3143,15.2617,15.3026,102457.6366
2012-06-08 10:50:00,26.23,26.25,26.18,26.2,53529.3457524408,15.3084,15.3201,15.2792,15.2909,53529.3458
2012-06-08 10:55:00,26.2,26.29,26.18,26.24,76534.6201324206,15.2909,15.3434,15.2792,15.3143,76534.6201
2012-06-08 11:00:00,26.25,26.33,26.23,26.31,116036.35955560542,15.3201,15.3668,15.3084,15.3551,116036.3596
2012-06-08 11:05:00,26.3,26.33,26.3,26.32,90674.44731231064,15.3493,15.3668,15.3493,15.361,90674.4473
2012-06-08 11:10:00,26.32,26.32,26.28,26.29,39838.40197508697,15.361,15.361,15.3376,15.3434,39838.402
2012-06-08 11:15:00,26.29,26.31,26.25,26.29,79901.24565144203,15.3434,15.3551,15.3201,15.3434,79901.2457
2012-06-08 11:20:00,26.29,26.3,26.25,26.27,98754.34855796206,15.3434,15.3493,15.3201,15.3318,98754.3486
2012-06-08 11:25:00,26.27,26.29,26.21,26.22,47469.41981820222,15.3318,15.3434,15.2968,15.3026,47469.4198
2012-06-08 11:30:00,26.22,26.26,26.21,26.23,72045.78610705868,15.3026,15.3259,15.2968,15.3084,72045.7861
2012-06-08 11:35:00,26.22,26.28,26.22,26.27,53641.56660307485,15.3026,15.3376,15.3026,15.3318,53641.5666
2012-06-08 11:40:00,26.27,26.3,26.25,26.25,43429.4691953765,15.3318,15.3493,15.3201,15.3201,43429.4692
2012-06-08 11:45:00,26.25,26.29,26.24,26.27,70923.57760071821,15.3201,15.3434,15.3143,15.3318,70923.5776
2012-06-08 11:50:00,26.26,26.27,26.22,26.23,49264.95342834698,15.3259,15.3318,15.3026,15.3084,49264.9534
2012-06-08 11:55:00,26.23,26.23,26.15,26.15,44663.89855235103,15.3084,15.3084,15.2617,15.2617,44663.8986
2012-06-08 12:00:00,26.15,26.2,26.14,26.18,86073.39243631467,15.2617,15.2909,15.2559,15.2792,86073.3924
2012-06-08 12:05:00,26.17,26.24,26.14,26.18,136684.9960722702,15.2734,15.3143,15.2559,15.2792,136684.9961
2012-06-08 12:10:00,26.18,26.19,26.13,26.15,41072.8313320615,15.2792,15.2851,15.2501,15.2617,41072.8313
2012-06-08 12:15:00,26.14,26.15,26.12,26.14,70025.81079564583,15.2559,15.2617,15.2442,15.2559,70025.8108
2012-06-08 12:20:00,26.14,26.18,26.11,26.11,65312.53506901582,15.2559,15.2792,15.2384,15.2384,65312.5351
2012-06-08 12:25:00,26.12,26.16,26.11,26.16,55885.9836157558,15.2442,15.2676,15.2384,15.2676,55885.9836
2012-06-08 12:30:00,26.16,26.32,26.16,26.31,146223.76837616428,15.2676,15.361,15.2676,15.3551,146223.7684
2012-06-08 12:35:00,26.31,26.32,26.25,26.25,76422.39928178655,15.3551,15.361,15.3201,15.3201,76422.3993
2012-06-08 12:40:00,26.25,26.32,26.25,26.31,28952.97946358433,15.3201,15.361,15.3201,15.3551,28952.9795
2012-06-08 12:45:00,26.3,26.35,26.3,26.32,66659.1852766244,15.3493,15.3785,15.3493,15.361,66659.1853
2012-06-08 12:50:00,26.32,26.36,26.3,26.36,54202.67085624509,15.361,15.3843,15.3493,15.3843,54202.6709
2012-06-08 12:55:00,26.36,26.38,26.34,26.37,24015.262035686228,15.3843,15.396,15.3726,15.3901,24015.262
2012-06-08 13:00:00,26.38,26.44,26.36,26.42,61384.80529682415,15.396,15.431,15.3843,15.4193,61384.8053
2012-06-08 13:05:00,26.41,26.46,26.4,26.44,48816.07002581079,15.4135,15.4427,15.4076,15.431,48816.07
2012-06-08 13:10:00,26.45,26.47,26.43,26.43,57232.63382336438,15.4368,15.4485,15.4252,15.4252,57232.6338
2012-06-08 13:15:00,26.43,26.45,26.38,26.39,57120.41297273033,15.4252,15.4368,15.396,15.4018,57120.413
2012-06-08 13:20:00,26.38,26.44,26.38,26.4,48591.6283245427,15.396,15.431,15.396,15.4076,48591.6283
2012-06-08 13:25:00,26.4,26.4,26.36,26.39,50387.161934687465,15.4076,15.4076,15.3843,15.4018,50387.1619
2012-06-08 13:30:00,26.38,26.39,26.36,26.36,48030.524071372456,15.396,15.4018,15.3843,15.3843,48030.5241
2012-06-08 13:35:00,26.35,26.4,26.34,26.34,69240.26484120749,15.3785,15.4076,15.3726,15.3726,69240.2648
2012-06-08 13:40:00,26.34,26.35,26.31,26.32,48479.40747390865,15.3726,15.3785,15.3551,15.361,48479.4075
2012-06-08 13:45:00,26.33,26.35,26.29,26.34,83155.65031982942,15.3668,15.3785,15.3434,15.3726,83155.6503
2012-06-08 13:50:00,26.34,26.39,26.34,26.39,21434.18247110313,15.3726,15.4018,15.3726,15.4018,21434.1825
2012-06-08 13:55:00,26.38,26.43,26.37,26.42,57457.07552463248,15.396,15.4252,15.3901,15.4193,57457.0755
2012-06-08 14:00:00,26.43,26.44,26.38,26.4,70250.25249691392,15.4252,15.431,15.396,15.4076,70250.2525
2012-06-08 14:05:00,26.39,26.42,26.38,26.39,81023.45415778251,15.4018,15.4193,15.396,15.4018,81023.4542
2012-06-08 14:10:00,26.4,26.43,26.39,26.42,33217.37178767815,15.4076,15.4252,15.4018,15.4193,33217.3718
2012-06-08 14:15:00,26.41,26.43,26.38,26.38,37706.20581304006,15.4135,15.4252,15.396,15.396,37706.2058
2012-06-08 14:20:00,26.38,26.42,26.38,26.42,51509.37044102794,15.396,15.4193,15.396,15.4193,51509.3704
2012-06-08 14:25:00,26.42,26.43,26.4,26.41,97519.91920098754,15.4193,15.4252,15.4076,15.4135,97519.9192
2012-06-08 14:30:00,26.4,26.47,26.39,26.47,130400.62843676354,15.4076,15.4485,15.4018,15.4485,130400.6284
2012-06-08 14:35:00,26.47,26.5,26.45,26.49,186511.05375378745,15.4485,15.466,15.4368,15.4602,186511.0538
2012-06-08 14:40:00,26.49,26.49,26.44,26.46,53641.56660307485,15.4602,15.4602,15.431,15.4427,53641.5666
2012-06-08 14:45:00,26.47,26.47,26.41,26.47,95499.94388957469,15.4485,15.4485,15.4135,15.4485,95499.9439
2012-06-08 14:50:00,26.46,26.48,26.45,26.47,119515.2059252609,15.4427,15.4543,15.4368,15.4485,119515.2059
2012-06-08 14:55:00,26.47,26.48,26.44,26.44,195039.83840197508,15.4485,15.4543,15.431,15.431,195039.8384
2012-06-08 15:00:00,26.44,26.47,26.41,26.42,181573.3363258893,15.431,15.4485,15.4135,15.4193,181573.3363
2012-06-08 15:05:00,26.42,26.42,26.39,26.39,21546.403321737176,15.4193,15.4193,15.4018,15.4018,21546.4033
2012-06-08 15:10:00,26.39,26.47,26.39,26.43,107619.79575805184,15.4018,15.4485,15.4018,15.4252,107619.7958
2012-06-08 15:15:00,26.43,26.45,26.42,26.43,77544.60778812703,15.4252,15.4368,15.4193,15.4252,77544.6078
2012-06-08 15:20:00,26.43,26.44,26.4,26.41,55212.65851195152,15.4252,15.431,15.4076,15.4135,55212.6585
2012-06-08 15:25:00,26.4,26.43,26.38,26.39,109527.55021883066,15.4076,15.4252,15.396,15.4018,109527.5502
2012-06-08 15:30:00,26.39,26.4,26.36,26.39,119290.7642239928,15.4018,15.4076,15.3843,15.4018,119290.7642
2012-06-08 15:35:00,26.39,26.41,26.38,26.39,103355.40343395802,15.4018,15.4135,15.396,15.4018,103355.4034
2012-06-08 15:40:00,26.39,26.44,26.38,26.4,160363.5955560543,15.4018,15.431,15.396,15.4076,160363.5956
2012-06-08 15:45:00,26.4,26.49,26.39,26.47,283020.98529906856,15.4076,15.4602,15.4018,15.4485,283020.9853
2012-06-08 15:50:00,26.47,26.49,26.45,26.49,298619.6835372012,15.4485,15.4602,15.4368,15.4602,298619.6835
2012-06-08 15:55:00,26.49,26.51,26.42,26.51,677028.3918752103,15.4602,15.4718,15.4193,15.4718,677028.3919
2012-06-11 09:30:00,26.95,26.98,26.72,26.8,198182.0222197284,15.7286,15.7461,15.5944,15.6411,198182.0222
2012-06-11 09:35:00,26.79,26.8,26.55,26.59,126248.45696330378,15.6353,15.6411,15.4952,15.5185,126248.457
2012-06-11 09:40:00,26.6,26.65,26.55,26.56,148131.5228369431,15.5244,15.5536,15.4952,15.501,148131.5228
2012-06-11 09:45:00,26.55,26.63,26.54,26.59,400516.2159129166,15.4952,15.5419,15.4894,15.5185,400516.2159
2012-06-11 09:50:00,26.59,26.74,26.56,26.68,121984.06463920996,15.5185,15.6061,15.501,15.5711,121984.0646
2012-06-11 09:55:00,26.66,26.69,26.58,26.62,140500.50499382784,15.5594,15.5769,15.5127,15.536,140500.505
2012-06-11 10:00:00,26.62,26.72,26.58,26.68,286836.4942206262,15.536,15.5944,15.5127,15.5711,286836.4942
2012-06-11 10:05:00,26.67,26.7,26.55,26.6,288744.248681405,15.5652,15.5827,15.4952,15.5244,288744.2487
2012-06-11 10:10:00,26.61,26.68,26.57,26.63,272584.4461901021,15.5302,15.5711,15.5069,15.5419,272584.4462
2012-06-11 10:15:00,26.63,26.7,26.63,26.64,180563.34867018287,15.5419,15.5827,15.5419,15.5477,180563.3487
2012-06-11 10:20:00,26.64,26.74,26.6,26.62,182246.66142969363,15.5477,15.6061,15.5244,15.536,182246.6614
2012-06-11 10:25:00,26.61,26.63,26.56,26.62,116148.58040623947,15.5302,15.5419,15.501,15.536,116148.5804
2012-06-11 10:30:00,26.62,26.63,26.55,26.6,118954.10167209066,15.536,15.5419,15.4952,15.5244,118954.1017
2012-06-11 10:35:00,26.6,26.63,26.58,26.58,95275.50218830658,15.5244,15.5419,15.5127,15.5127,95275.5022
2012-06-11 10:40:00,26.59,26.61,26.54,26.59,138143.86713051284,15.5185,15.5302,15.4894,15.5185,138143.8671
2012-06-11 10:45:00,26.58,26.58,26.5,26.51,131859.49949500617,15.5127,15.5127,15.466,15.4718,131859.4995
2012-06-11 10:50:00,26.51,26.52,26.47,26.5,141734.93435080236,15.4718,15.4777,15.4485,15.466,141734.9344
2012-06-11 10:55:00,26.5,26.54,26.47,26.5,191224.32948041745,15.466,15.4894,15.4485,15.466,191224.3295
2012-06-11 11:00:00,26.49,26.52,26.46,26.48,156884.7491863988,15.4602,15.4777,15.4427,15.4543,156884.7492
2012-06-11 11:05:00,26.49,26.58,26.49,26.53,146448.2100774324,15.4602,15.5127,15.4602,15.4835,146448.2101
2012-06-11 11:10:00,26.53,26.54,26.47,26.47,155538.09897879025,15.4835,15.4894,15.4485,15.4485,155538.099
2012-06-11 11:15:00,26.47,26.5,26.41,26.41,177421.16485242956,15.4485,15.466,15.4135,15.4135,177421.1649
2012-06-11 11:20:00,26.42,26.49,26.39,26.46,112781.95488721805,15.4193,15.4602,15.4018,15.4427,112781.9549
2012-06-11 11:25:00,26.46,26.52,26.45,26.49,120525.19358096732,15.4427,15.4777,15.4368,15.4602,120525.1936
2012-06-11 11:30:00,26.49,26.56,26.47,26.55,130400.62843676354,15.4602,15.501,15.4485,15.4952,130400.6284
2012-06-11 11:35:00,26.55,26.62,26.55,26.6,140388.2841431938,15.4952,15.536,15.4952,15.5244,140388.2841
2012-06-11 11:40:00,26.62,26.64,26.6,26.6,62170.35125126248,15.536,15.5477,15.5244,15.5244,62170.3513
2012-06-11 11:45:00,26.6,26.63,26.6,26.61,87868.92604645943,15.5244,15.5419,15.5244,15.5302,87868.926
2012-06-11 11:50:00,26.61,26.62,26.5,26.51,74402.4239703737,15.5302,15.536,15.466,15.4718,74402.424
2012-06-11 11:55:00,26.51,26.6,26.47,26.55,99427.67366176636,15.4718,15.5244,15.4485,15.4952,99427.6737
2012-06-11 12:00:00,26.55,26.55,26.48,26.52,264280.1032431826,15.4952,15.4952,15.4543,15.4777,264280.1032
2012-06-11 12:05:00,26.52,26.56,26.49,26.52,169565.70530804622,15.4777,15.501,15.4602,15.4777,169565.7053
2012-06-11 12:10:00,26.52,26.56,26.49,26.51,156323.64493322858,15.4777,15.501,15.4602,15.4718,156323.6449
2012-06-11 12:15:00,26.51,26.52,26.45,26.46,137694.98372797665,15.4718,15.4777,15.4368,15.4427,137694.9837
2012-06-11 12:20:00,26.47,26.47,26.41,26.42,80911.23330714846,15.4485,15.4485,15.4135,15.4193,80911.2333
2012-06-11 12:25:00,26.42,26.43,26.38,26.39,71709.12355515655,15.4193,15.4252,15.396,15.4018,71709.1236
2012-06-11 12:30:00,26.39,26.43,26.38,26.38,61945.90954999439,15.4018,15.4252,15.396,15.396,61945.9095
2012-06-11 12:35:00,26.38,26.42,26.38,26.4,151273.70665469643,15.396,15.4193,15.396,15.4076,151273.7067
2012-06-11 12:40:00,26.39,26.43,26.39,26.43,49152.73257771294,15.4018,15.4252,15.4018,15.4252,49152.7326
2012-06-11 12:45:00,26.42,26.48,26.42,26.44,62058.13040062843,15.4193,15.4543,15.4193,15.431,62058.1304
2012-06-11 12:50:00,26.44,26.47,26.44,26.47,75973.51587925036,15.431,15.4485,15.431,15.4485,75973.5159
2012-06-11 12:55:00,26.46,26.47,26.44,26.46,42980.58579284031,15.4427,15.4485,15.431,15.4427,42980.5858
2012-06-11 13:00:00,26.45,26.47,26.44,26.47,63965.88486140725,15.4368,15.4485,15.431,15.4485,63965.8849
2012-06-11 13:05:00,26.47,26.49,26.46,26.47,44215.01514981483,15.4485,15.4602,15.4427,15.4485,44215.0151
2012-06-11 13:10:00,26.46,26.51,26.46,26.51,70586.91504881607,15.4427,15.4718,15.4427,15.4718,70586.915
2012-06-11 13:15:00,26.5,26.53,26.48,26.5,108293.12086185612,15.466,15.4835,15.4543,15.466,108293.1209
2012-06-11 13:20:00,26.5,26.52,26.47,26.48,97407.69835035349,15.466,15.4777,15.4485,15.4543,97407.6984
2012-06-11 13:25:00,26.48,26.51,26.47,26.5,49377.17427898103,15.4543,15.4718,15.4485,15.466,49377.1743
2012-06-11 13:30:00,26.49,26.5,26.46,26.49,168667.93850297385,15.4602,15.466,15.4427,15.4602,168667.9385
2012-06-11 13:35:00,26.48,26.54,26.47,26.48,75524.63247671416,15.4543,15.4894,15.4485,15.4543,75524.6325
2012-06-11 13:40:00,26.48,26.49,26.45,26.47,90001.12220850633,15.4543,15.4602,15.4368,15.4485,90001.1222
2012-06-11 13:45:00,26.47,26.48,26.45,26.45,68454.71888676916,15.4485,15.4543,15.4368,15.4368,68454.7189
2012-06-11 13:50:00,26.45,26.52,26.44,26.52,50274.94108405341,15.4368,15.4777,15.431,15.4777,50274.9411
2012-06-11 13:55:00,26.52,26.52,26.49,26.52,82370.10436539109,15.4777,15.4777,15.4602,15.4777,82370.1044
2012-06-11 14:00:00,26.52,26.52,26.41,26.43,168667.93850297385,15.4777,15.4777,15.4135,15.4252,168667.9385
2012-06-11 14:05:00,26.43,26.51,26.42,26.5,131747.27864437213,15.4252,15.4718,15.4193,15.466,131747.2786
2012-06-11 14:10:00,26.49,26.5,26.44,26.45,75524.63247671416,15.4602,15.466,15.431,15.4368,75524.6325
2012-06-11 14:15:00,26.45,26.47,26.43,26.44,148580.40623947929,15.4368,15.4485,15.4252,15.431,148580.4062
2012-06-11 14:20:00,26.44,26.45,26.41,26.44,77881.27034002918,15.431,15.4368,15.4135,15.431,77881.2703
2012-06-11 14:25:00,26.44,26.5,26.42,26.44,113343.05914038829,15.431,15.466,15.4193,15.431,113343.0591
2012-06-11 14:30:00,26.45,26.54,26.43,26.49,116373.02210750755,15.4368,15.4894,15.4252,15.4602,116373.0221
2012-06-11 14:35:00,26.49,26.5,26.47,26.48,86971.15924138704,15.4602,15.466,15.4485,15.4543,86971.1592
2012-06-11 14:40:00,26.48,26.54,26.47,26.53,108293.12086185612,15.4543,15.4894,15.4485,15.4835,108293.1209
2012-06-11 14:45:00,26.52,26.52,26.45,26.45,104365.39108966444,15.4777,15.4777,15.4368,15.4368,104365.3911
2012-06-11 14:50:00,26.46,26.46,26.4,26.42,54988.21681068342,15.4427,15.4427,15.4076,15.4193,54988.2168
2012-06-11 14:55:00,26.42,26.51,26.42,26.47,115699.69700370327,15.4193,15.4718,15.4193,15.4485,115699.697
2012-06-11 15:00:00,26.47,26.5,26.46,26.47,120749.63528223544,15.4485,15.466,15.4427,15.4485,120749.6353
2012-06-11 15:05:00,26.47,26.49,26.46,26.47,130625.07013803165,15.4485,15.4602,15.4427,15.4485,130625.0701
2012-06-11 15:10:00,26.47,26.48,26.44,26.47,237234.87824037703,15.4485,15.4543,15.431,15.4485,237234.8782
2012-06-11 15:15:00,26.47,26.47,26.41,26.42,207720.7945236225,15.4485,15.4485,15.4135,15.4193,207720.7945
2012-06-11 15:20:00,26.42,26.44,26.39,26.41,99764.33621366847,15.4193,15.431,15.4018,15.4135,99764.3362
2012-06-11 15:25:00,26.42,26.42,26.37,26.4,187857.703961396,15.4193,15.4193,15.3901,15.4076,187857.704
2012-06-11 15:30:00,26.41,26.51,26.4,26.46,265177.87004825496,15.4135,15.4718,15.4076,15.4427,265177.87
2012-06-11 15:35:00,26.46,26.47,26.42,26.44,219840.64639209965,15.4427,15.4485,15.4193,15.431,219840.6464
2012-06-11 15:40:00,26.45,26.53,26.45,26.52,214790.7081135675,15.4368,15.4835,15.4368,15.4777,214790.7081
2012-06-11 15:45:00,26.52,26.52,26.42,26.42,320839.4119627427,15.4777,15.4777,15.4193,15.4193,320839.412
2012-06-11 15:50:00,26.42,26.43,26.31,26.31,431489.1706879138,15.4193,15.4252,15.3551,15.3551,431489.1707
2012-06-11 15:55:00,26.31,26.32,26.25,26.28,634160.0269330041,15.3551,15.361,15.3201,15.3376,634160.0269
2012-06-12 09:30:00,26.02,26.39,26.02,26.34,258893.50241274823,15.1859,15.4018,15.1859,15.3726,258893.5024
2012-06-12 09:35:00,26.35,26.38,26.08,26.1,196386.48860958364,15.3785,15.396,15.2209,15.2326,196386.4886
2012-06-12 09:40:00,26.09,26.27,26.07,26.24,144428.2347660195,15.2267,15.3318,15.215,15.3143,144428.2348
2012-06-12 09:45:00,26.24,26.36,26.21,26.24,261699.02367859948,15.3143,15.3843,15.2968,15.3143,261699.0237
2012-06-12 09:50:00,26.23,26.36,26.23,26.25,332398.1595780496,15.3084,15.3843,15.3084,15.3201,332398.1596
2012-06-12 09:55:00,26.24,26.31,26.19,26.19,97183.2566490854,15.3143,15.3551,15.2851,15.2851,97183.2566
2012-06-12 10:00:00,26.19,26.37,26.18,26.22,135450.5667152957,15.2851,15.3901,15.2792,15.3026,135450.5667
2012-06-12 10:05:00,26.22,26.25,26.14,26.19,121086.29783413756,15.3026,15.3201,15.2559,15.2851,121086.2978
2012-06-12 10:10:00,26.19,26.25,26.15,26.17,118505.21826955448,15.2851,15.3201,15.2617,15.2734,118505.2183
2012-06-12 10:15:00,26.16,26.23,26.14,26.14,143193.805409045,15.2676,15.3084,15.2559,15.2559,143193.8054
2012-06-12 10:20:00,26.14,26.17,26.08,26.14,102120.9740769835,15.2559,15.2734,15.2209,15.2559,102120.9741
2012-06-12 10:25:00,26.14,26.16,26.08,26.09,69464.70654247559,15.2559,15.2676,15.2209,15.2267,69464.7065
2012-06-12 10:30:00,26.09,26.1,26.03,26.09,82033.44181348894,15.2267,15.2326,15.1917,15.2267,82033.4418
2012-06-12 10:35:00,26.09,26.1,26.03,26.04,58354.84232970486,15.2267,15.2326,15.1917,15.1975,58354.8423
2012-06-12 10:40:00,26.04,26.18,26.02,26.18,79227.92054763775,15.1975,15.2792,15.1859,15.2792,79227.9205
2012-06-12 10:45:00,26.17,26.23,26.16,26.21,112669.734036584,15.2734,15.3084,15.2676,15.2968,112669.734
2012-06-12 10:50:00,26.2,26.22,26.15,26.17,60935.92189428795,15.2909,15.3026,15.2617,15.2734,60935.9219
2012-06-12 10:55:00,26.18,26.23,26.15,26.19,76871.28268432274,15.2792,15.3084,15.2617,15.2851,76871.2827
2012-06-12 11:00:00,26.19,26.3,26.19,26.27,72606.89036022892,15.2851,15.3493,15.2851,15.3318,72606.8904
2012-06-12 11:05:00,26.27,26.32,26.26,26.27,98193.24430479182,15.3318,15.361,15.3259,15.3318,98193.2443
2012-06-12 11:10:00,26.27,26.39,26.26,26.35,187745.483110762,15.3318,15.4018,15.3259,15.3785,187745.4831
2012-06-12 11:15:00,26.36,26.39,26.33,26.35,52968.24149927056,15.3843,15.4018,15.3668,15.3785,52968.2415
2012-06-12 11:20:00,26.36,26.47,26.36,26.44,134216.13735832117,15.3843,15.4485,15.3843,15.431,134216.1374
2012-06-12 11:25:00,26.45,26.47,26.32,26.32,109864.2127707328,15.4368,15.4485,15.361,15.361,109864.2128
2012-06-12 11:30:00,26.32,26.35,26.29,26.29,127931.7697228145,15.361,15.3785,15.3434,15.3434,127931.7697
2012-06-12 11:35:00,26.29,26.36,26.27,26.28,101223.20727191112,15.3434,15.3843,15.3318,15.3376,101223.2073
2012-06-12 11:40:00,26.27,26.29,26.23,26.25,75749.07417798227,15.3318,15.3434,15.3084,15.3201,75749.0742
2012-06-12 11:45:00,26.26,26.26,26.22,26.23,65536.97677028392,15.3259,15.3259,15.3026,15.3084,65536.9768
2012-06-12 11:50:00,26.23,26.23,26.15,26.16,73167.99461339916,15.3084,15.3084,15.2617,15.2676,73167.9946
2012-06-12 11:55:00,26.16,26.2,26.15,26.2,51733.81214229604,15.2676,15.2909,15.2617,15.2909,51733.8121
2012-06-12 12:00:00,26.2,26.23,26.2,26.21,36583.99730669958,15.2909,15.3084,15.2909,15.2968,36583.9973
2012-06-12 12:05:00,26.21,26.23,26.15,26.16,47132.75726630008,15.2968,15.3084,15.2617,15.2676,47132.7573
2012-06-12 12:10:00,26.15,26.16,26.11,26.12,70250.25249691392,15.2617,15.2676,15.2384,15.2442,70250.2525
2012-06-12 12:15:00,26.12,26.14,26.1,26.14,56222.64616765795,15.2442,15.2559,15.2326,15.2559,56222.6462
2012-06-12 12:20:00,26.14,26.17,26.13,26.15,47469.41981820222,15.2559,15.2734,15.2501,15.2617,47469.4198
2012-06-12 12:25:00,26.16,26.16,26.11,26.11,86185.6132869487,15.2676,15.2676,15.2384,15.2384,86185.6133
2012-06-12 12:30:00,26.11,26.14,26.09,26.12,61833.68869936034,15.2384,15.2559,15.2267,15.2442,61833.6887
2012-06-12 12:35:00,26.12,26.17,26.12,26.16,69128.04399057344,15.2442,15.2734,15.2442,15.2676,69128.044
2012-06-12 12:40:00,26.15,26.17,26.11,26.14,91123.33071484682,15.2617,15.2734,15.2384,15.2559,91123.3307
2012-06-12 12:45:00,26.14,26.14,26.1,26.12,43429.4691953765,15.2559,15.2559,15.2326,15.2442,43429.4692
2012-06-12 12:50:00,26.12,26.13,26.08,26.1,65088.09336774772,15.2442,15.2501,15.2209,15.2326,65088.0934
2012-06-12 12:55:00,26.1,26.11,26.08,26.11,40175.06452698911,15.2326,15.2384,15.2209,15.2384,40175.0645
2012-06-12 13:00:00,26.11,26.2,26.11,26.11,46908.31556503198,15.2384,15.2909,15.2384,15.2384,46908.3156
2012-06-12 13:05:00,26.11,26.13,26.09,26.11,34115.13859275053,15.2384,15.2501,15.2267,15.2384,34115.1386
2012-06-12 13:10:00,26.12,26.25,26.11,26.22,89776.68050723824,15.2442,15.3201,15.2384,15.3026,89776.6805
2012-06-12 13:15:00,26.23,26.24,26.22,26.23,51621.59129166199,15.3084,15.3143,15.3026,15.3084,51621.5913
2012-06-12 13:20:00,26.23,26.26,26.21,26.22,66995.84782852653,15.3084,15.3259,15.2968,15.3026,66995.8478
2012-06-12 13:25:00,26.22,26.23,26.17,26.19,54427.11255751318,15.3026,15.3084,15.2734,15.2851,54427.1126
2012-06-12 13:30:00,26.2,26.22,26.17,26.18,53192.68320053866,15.2909,15.3026,15.2734,15.2792,53192.6832
2012-06-12 13:35:00,26.18,26.24,26.18,26.23,69913.58994501177,15.2792,15.3143,15.2792,15.3084,69913.5899
2012-06-12 13:40:00,26.23,26.25,26.22,26.22,59477.05083604533,15.3084,15.3201,15.3026,15.3026,59477.0508
2012-06-12 13:45:00,26.22,26.25,26.18,26.2,54539.33340814723,15.3026,15.3201,15.2792,15.2909,54539.3334
2012-06-12 13:50:00,26.2,26.23,26.16,26.19,118729.65997082255,15.2909,15.3084,15.2676,15.2851,118729.66
2012-06-12 13:55:00,26.2,26.2,26.13,26.15,57681.51722590057,15.2909,15.2909,15.2501,15.2617,57681.5172
2012-06-12 14:00:00,26.15,26.19,26.12,26.19,59701.49253731343,15.2617,15.2851,15.2442,15.2851,59701.4925
2012-06-12 14:05:00,26.18,26.19,26.15,26.17,78442.3745931994,15.2792,15.2851,15.2617,15.2734,78442.3746
2012-06-12 14:10:00,26.17,26.18,26.12,26.16,56559.30871956009,15.2734,15.2792,15.2442,15.2676,56559.3087
2012-06-12 14:15:00,26.16,26.16,26.13,26.15,72270.22780832679,15.2676,15.2676,15.2501,15.2617,72270.2278
2012-06-12 14:20:00,26.14,26.18,26.12,26.15,96734.3732465492,15.2559,15.2792,15.2442,15.2617,96734.3732
2012-06-12 14:25:00,26.14,26.16,26.11,26.11,95499.94388957469,15.2559,15.2676,15.2384,15.2384,95499.9439
2012-06-12 14:30:00,26.11,26.21,26.11,26.2,120525.19358096732,15.2384,15.2968,15.2384,15.2909,120525.1936
2012-06-12 14:35:00,26.2,26.21,26.16,26.18,62731.45550443272,15.2909,15.2968,15.2676,15.2792,62731.4555
2012-06-12 14:40:00,26.17,26.17,26.12,26.12,61833.68869936034,15.2734,15.2734,15.2442,15.2442,61833.6887
2012-06-12 14:45:00,26.13,26.17,26.12,26.15,127707.3280215464,15.2501,15.2734,15.2442,15.2617,127707.328
2012-06-12 14:50:00,26.15,26.16,26.11,26.13,59028.167433509145,15.2617,15.2676,15.2384,15.2501,59028.1674
2012-06-12 14:55:00,26.13,26.14,26.11,26.13,98529.90685669395,15.2501,15.2559,15.2384,15.2501,98529.9069
2012-06-12 15:00:00,26.12,26.14,26.1,26.12,109415.3293681966,15.2442,15.2559,15.2326,15.2442,109415.3294
2012-06-12 15:05:00,26.12,26.17,26.09,26.12,257434.6313545057,15.2442,15.2734,15.2267,15.2442,257434.6314
2012-06-12 15:10:00,26.12,26.14,26.11,26.12,76310.1784311525,15.2442,15.2559,15.2384,15.2442,76310.1784
2012-06-12 15:15:00,26.12,26.12,26.08,26.08,89327.79710470205,15.2442,15.2442,15.2209,15.2209,89327.7971
2012-06-12 15:20:00,26.09,26.09,26.05,26.07,236673.7739872068,15.2267,15.2267,15.2034,15.215,236673.774
2012-06-12 15:25:00,26.07,26.11,26.06,26.11,282235.4393446302,15.215,15.2384,15.2092,15.2384,282235.4393
2012-06-12 15:30:00,26.11,26.12,26.04,26.04,327011.5587476153,15.2384,15.2442,15.1975,15.1975,327011.5587
2012-06-12 15:35:00,26.04,26.15,26.03,26.14,215464.03321737176,15.1975,15.2617,15.1917,15.2559,215464.0332
2012-06-12 15:40:00,26.14,26.26,26.14,26.23,380204.24194815394,15.2559,15.3259,15.2559,15.3084,380204.2419
2012-06-12 15:45:00,26.23,26.32,26.23,26.3,341039.1650768713,15.3084,15.361,15.3084,15.3493,341039.1651
2012-06-12 15:50:00,26.3,26.31,26.25,26.31,350241.2748288632,15.3493,15.3551,15.3201,15.3551,350241.2748
2012-06-12 15:55:00,26.31,26.31,26.27,26.3,569184.1544158905,15.3551,15.3551,15.3318,15.3493,569184.1544
2012-06-13 09:30:00,26.12,26.2,26.07,26.12,108180.90001122208,15.2442,15.2909,15.215,15.2442,108180.9
2012-06-13 09:35:00,26.12,26.26,26.09,26.24,148468.18538884525,15.2442,15.3259,15.2267,15.3143,148468.1854
2012-06-13 09:40:00,26.23,26.28,26.14,26.23,164066.88362697788,15.3084,15.3376,15.2559,15.3084,164066.8836
2012-06-13 09:45:00,26.22,26.3,26.19,26.23,117158.5680619459,15.3026,15.3493,15.2851,15.3084,117158.5681
2012-06-13 09:50:00,26.23,26.24,26.12,26.23,119851.86847716304,15.3084,15.3143,15.2442,15.3084,119851.8685
2012-06-13 09:55:00,26.23,26.26,26.12,26.26,163393.5585231736,15.3084,15.3259,15.2442,15.3259,163393.5585
2012-06-13 10:00:00,26.27,26.28,26.2,26.24,173605.65593087196,15.3318,15.3376,15.2909,15.3143,173605.6559
2012-06-13 10:05:00,26.26,26.28,26.22,26.25,144652.67646728762,15.3259,15.3376,15.3026,15.3201,144652.6765
2012-06-13 10:10:00,26.25,26.31,26.24,26.24,103916.50768712828,15.3201,15.3551,15.3143,15.3143,103916.5077
2012-06-13 10:15:00,26.25,26.3,26.24,26.29,128156.2114240826,15.3201,15.3493,15.3143,15.3434,128156.2114
2012-06-13 10:20:00,26.29,26.31,26.2,26.25,146111.54752553024,15.3434,15.3551,15.2909,15.3201,146111.5475
2012-06-13 10:25:00,26.25,26.35,26.23,26.35,63292.55975760296,15.3201,15.3785,15.3084,15.3785,63292.5598
2012-06-13 10:30:00,26.35,26.43,26.35,26.42,84726.74222870609,15.3785,15.4252,15.3785,15.4193,84726.7422
2012-06-13 10:35:00,26.41,26.52,26.41,26.5,115587.47615306923,15.4135,15.4777,15.4135,15.466,115587.4762
2012-06-13 10:40:00,26.5,26.51,26.43,26.48,96061.04814274493,15.466,15.4718,15.4252,15.4543,96061.0481
2012-06-13 10:45:00,26.47,26.49,26.39,26.39,80799.01245651442,15.4485,15.4602,15.4018,15.4018,80799.0125
2012-06-13 10:50:00,26.39,26.42,26.36,26.38,126360.67781393784,15.4018,15.4193,15.3843,15.396,126360.6778
2012-06-13 10:55:00,26.37,26.4,26.35,26.39,99988.7779149366,15.3901,15.4076,15.3785,15.4018,99988.7779
2012-06-13 11:00:00,26.38,26.39,26.32,26.33,109078.66681629446,15.396,15.4018,15.361,15.3668,109078.6668
2012-06-13 11:05:00,26.32,26.34,26.28,26.3,70250.25249691392,15.361,15.3726,15.3376,15.3493,70250.2525
2012-06-13 11:10:00,26.3,26.33,26.26,26.31,185276.62439681293,15.3493,15.3668,15.3259,15.3551,185276.6244
2012-06-13 11:15:00,26.31,26.37,26.3,26.34,141622.71350016832,15.3551,15.3901,15.3493,15.3726,141622.7135
2012-06-13 11:20:00,26.33,26.4,26.33,26.39,54202.67085624509,15.3668,15.4076,15.3668,15.4018,54202.6709
2012-06-13 11:25:00,26.39,26.39,26.32,26.34,82818.98776792728,15.4018,15.4018,15.361,15.3726,82818.9878
2012-06-13 11:30:00,26.33,26.44,26.29,26.43,224217.2595668275,15.3668,15.431,15.3434,15.4252,224217.2596
2012-06-13 11:35:00,26.43,26.44,26.39,26.42,179553.36101447648,15.4252,15.431,15.4018,15.4193,179553.361
2012-06-13 11:40:00,26.42,26.45,26.39,26.4,81135.67500841655,15.4193,15.4368,15.4018,15.4076,81135.675
2012-06-13 11:45:00,26.4,26.4,26.33,26.38,351812.3667377399,15.4076,15.4076,15.3668,15.396,351812.3667
2012-06-13 11:50:00,26.38,26.38,26.31,26.32,288632.02783077094,15.396,15.396,15.3551,15.361,288632.0278
2012-06-13 11:55:00,26.32,26.33,26.31,26.31,79340.1413982718,15.361,15.3668,15.3551,15.3551,79340.1414
2012-06-13 12:00:00,26.31,26.34,26.31,26.33,83604.53372236561,15.3551,15.3726,15.3551,15.3668,83604.5337
2012-06-13 12:05:00,26.33,26.33,26.28,26.32,148580.40623947929,15.3668,15.3668,15.3376,15.361,148580.4062
2012-06-13 12:10:00,26.32,26.39,26.31,26.39,85063.40478060824,15.361,15.4018,15.3551,15.4018,85063.4048
2012-06-13 12:15:00,26.39,26.41,26.36,26.41,49601.61598024913,15.4018,15.4135,15.3843,15.4135,49601.616
2012-06-13 12:20:00,26.4,26.42,26.39,26.41,39165.07687128268,15.4076,15.4193,15.4018,15.4135,39165.0769
2012-06-13 12:25:00,26.41,26.45,26.4,26.43,154640.33217371788,15.4135,15.4368,15.4076,15.4252,154640.3322
2012-06-13 12:30:00,26.44,26.51,26.42,26.48,48367.1866232746,15.431,15.4718,15.4193,15.4543,48367.1866
2012-06-13 12:35:00,26.47,26.51,26.45,26.5,58354.84232970486,15.4485,15.4718,15.4368,15.466,58354.8423
2012-06-13 12:40:00,26.51,26.55,26.5,26.54,62507.01380316463,15.4718,15.4952,15.466,15.4894,62507.0138
2012-06-13 12:45:00,26.55,26.59,26.47,26.47,91796.6558186511,15.4952,15.5185,15.4485,15.4485,91796.6558
2012-06-13 12:50:00,26.47,26.48,26.44,26.46,103355.40343395802,15.4485,15.4543,15.431,15.4427,103355.4034
2012-06-13 12:55:00,26.46,26.49,26.43,26.46,97968.80260352373,15.4427,15.4602,15.4252,15.4427,97968.8026
2012-06-13 13:00:00,26.47,26.48,26.42,26.43,111547.52553024353,15.4485,15.4543,15.4193,15.4252,111547.5255
2012-06-13 13:05:00,26.44,26.46,26.4,26.45,104253.1702390304,15.431,15.4427,15.4076,15.4368,104253.1702
2012-06-13 13:10:00,26.45,26.46,26.38,26.38,48816.07002581079,15.4368,15.4427,15.396,15.396,48816.07
2012-06-13 13:15:00,26.39,26.41,26.35,26.41,46347.21131186174,15.4018,15.4135,15.3785,15.4135,46347.2113
2012-06-13 13:20:00,26.41,26.42,26.39,26.39,71933.56525642464,15.4135,15.4193,15.4018,15.4018,71933.5653
2012-06-13 13:25:00,26.39,26.47,26.38,26.47,87195.60094265515,15.4018,15.4485,15.396,15.4485,87195.6009
2012-06-13 13:30:00,26.45,26.48,26.44,26.47,59925.934238581525,15.4368,15.4543,15.431,15.4485,59925.9342
2012-06-13 13:35:00,26.47,26.47,26.42,26.43,81809.00011222085,15.4485,15.4485,15.4193,15.4252,81809.0001
2012-06-13 13:40:00,26.42,26.43,26.39,26.39,70474.69419818201,15.4193,15.4252,15.4018,15.4018,70474.6942
2012-06-13 13:45:00,26.39,26.4,26.35,26.37,80686.79160588037,15.4018,15.4076,15.3785,15.3901,80686.7916
2012-06-13 13:50:00,26.37,26.39,26.35,26.37,59589.271686679385,15.3901,15.4018,15.3785,15.3901,59589.2717
2012-06-13 13:55:00,26.37,26.37,26.3,26.32,80237.90820334418,15.3901,15.3901,15.3493,15.361,80237.9082
2012-06-13 14:00:00,26.33,26.38,26.32,26.34,61833.68869936034,15.3668,15.396,15.361,15.3726,61833.6887
2012-06-13 14:05:00,26.35,26.36,26.32,26.35,63180.33890696892,15.3785,15.3843,15.361,15.3785,63180.3389
2012-06-13 14:10:00,26.34,26.35,26.29,26.3,53641.56660307485,15.3726,15.3785,15.3434,15.3493,53641.5666
2012-06-13 14:15:00,26.3,26.32,26.29,26.32,58691.504881607,15.3493,15.361,15.3434,15.361,58691.5049
2012-06-13 14:20:00,26.32,26.35,26.3,26.34,52407.13724610032,15.361,15.3785,15.3493,15.3726,52407.1372
2012-06-13 14:25:00,26.34,26.34,26.3,26.32,39277.29772191673,15.3726,15.3726,15.3493,15.361,39277.2977
2012-06-13 14:30:00,26.31,26.35,26.29,26.33,77769.04948939513,15.3551,15.3785,15.3434,15.3668,77769.0495
2012-06-13 14:35:00,26.32,26.34,26.31,26.32,76871.28268432274,15.361,15.3726,15.3551,15.361,76871.2827
2012-06-13 14:40:00,26.32,26.34,26.25,26.27,139602.73818875547,15.361,15.3726,15.3201,15.3318,139602.7382
2012-06-13 14:45:00,26.27,26.31,26.23,26.3,159802.49130288407,15.3318,15.3551,15.3084,15.3493,159802.4913
2012-06-13 14:50:00,26.31,26.31,26.26,26.27,79901.24565144203,15.3551,15.3551,15.3259,15.3318,79901.2457
2012-06-13 14:55:00,26.27,26.29,26.23,26.24,76983.50353495679,15.3318,15.3434,15.3084,15.3143,76983.5035
2012-06-13 15:00:00,26.24,26.29,26.21,26.22,87420.04264392324,15.3143,15.3434,15.2968,15.3026,87420.0426
2012-06-13 15:05:00,26.21,26.24,26.2,26.23,86634.4966894849,15.2968,15.3143,15.2909,15.3084,86634.4967
2012-06-13 15:10:00,26.23,26.23,26.19,26.2,102345.4157782516,15.3084,15.3084,15.2851,15.2909,102345.4158
2012-06-13 15:15:00,26.2,26.22,26.14,26.14,60150.37593984962,15.2909,15.3026,15.2559,15.2559,60150.3759
2012-06-13 15:20:00,26.14,26.14,26.06,26.14,128605.09482661878,15.2559,15.2559,15.2092,15.2559,128605.0948
2012-06-13 15:25:00,26.14,26.14,26.03,26.08,234429.35697452584,15.2559,15.2559,15.1917,15.2209,234429.357
2012-06-13 15:30:00,26.07,26.11,26.04,26.06,164291.325328246,15.215,15.2384,15.1975,15.2092,164291.3253
2012-06-13 15:35:00,26.06,26.11,26.02,26.03,186623.2746044215,15.2092,15.2384,15.1859,15.1917,186623.2746
2012-06-13 15:40:00,26.02,26.04,25.96,25.97,223543.9344630232,15.1859,15.1975,15.1509,15.1567,223543.9345
2012-06-13 15:45:00,25.97,26.04,25.97,25.98,216474.0208730782,15.1567,15.1975,15.1567,15.1625,216474.0209
2012-06-13 15:50:00,25.99,26.07,25.98,26.05,198743.12647289864,15.1684,15.215,15.1625,15.2034,198743.1265
2012-06-13 15:55:00,26.05,26.13,26.05,26.12,474357.53563012,15.2034,15.2501,15.2034,15.2442,474357.5356
2012-06-14 09:30:00,26.15,26.27,26.04,26.06,108405.34171249018,15.2617,15.3318,15.1975,15.2092,108405.3417
2012-06-14 09:35:00,26.07,26.12,25.98,25.99,88654.47200089776,15.215,15.2442,15.1625,15.1684,88654.472
2012-06-14 09:40:00,25.98,26.06,25.93,25.98,109078.66681629446,15.1625,15.2092,15.1333,15.1625,109078.6668
2012-06-14 09:45:00,25.98,26.04,25.9,25.9,200538.66008304345,15.1625,15.1975,15.1158,15.1158,200538.6601
2012-06-14 09:50:00,25.9,25.98,25.8,25.84,239367.07440242395,15.1158,15.1625,15.0575,15.0808,239367.0744
2012-06-14 09:55:00,25.85,25.94,25.84,25.93,207608.5736729884,15.0867,15.1392,15.0808,15.1333,207608.5737
2012-06-14 10:00:00,25.91,26.02,25.91,25.98,130288.4075861295,15.1217,15.1859,15.1217,15.1625,130288.4076
2012-06-14 10:05:00,25.98,26.06,25.98,26.01,112781.95488721805,15.1625,15.2092,15.1625,15.18,112781.9549
2012-06-14 10:10:00,26.02,26.07,26.02,26.04,57681.51722590057,15.1859,15.215,15.1859,15.1975,57681.5172
2012-06-14 10:15:00,26.03,26.09,26.01,26.06,61272.5844461901,15.1917,15.2267,15.18,15.2092,61272.5844
2012-06-14 10:20:00,26.06,26.07,26.02,26.02,76197.95758051846,15.2092,15.215,15.1859,15.1859,76197.9576
2012-06-14 10:25:00,26.03,26.06,25.96,25.98,196162.0469083156,15.1917,15.2092,15.1509,15.1625,196162.0469
2012-06-14 10:30:00,25.98,26.0,25.92,25.99,91235.55156548086,15.1625,15.1742,15.1275,15.1684,91235.5516
2012-06-14 10:35:00,25.99,26.05,25.97,26.01,97071.03579845135,15.1684,15.2034,15.1567,15.18,97071.0358
2012-06-14 10:40:00,26.01,26.06,26.0,26.03,136011.67096846594,15.18,15.2092,15.1742,15.1917,136011.671
2012-06-14 10:45:00,26.02,26.09,26.0,26.09,80686.79160588037,15.1859,15.2267,15.1742,15.2267,80686.7916
2012-06-14 10:50:00,26.08,26.14,26.07,26.11,55324.87936258557,15.2209,15.2559,15.215,15.2384,55324.8794
2012-06-14 10:55:00,26.11,26.12,26.08,26.11,79452.36224890585,15.2384,15.2442,15.2209,15.2384,79452.3622
2012-06-14 11:00:00,26.11,26.14,26.08,26.12,122320.7271911121,15.2384,15.2559,15.2209,15.2442,122320.7272
2012-06-14 11:05:00,26.12,26.13,26.06,26.08,149141.51049264954,15.2442,15.2501,15.2092,15.2209,149141.5105
2012-06-14 11:10:00,26.08,26.1,26.06,26.1,103916.50768712828,15.2209,15.2326,15.2092,15.2326,103916.5077
2012-06-14 11:15:00,26.1,26.13,26.06,26.12,236337.11143530463,15.2326,15.2501,15.2092,15.2442,236337.1114
2012-06-14 11:20:00,26.11,26.13,26.1,26.12,54090.45000561104,15.2384,15.2501,15.2326,15.2442,54090.45
2012-06-14 11:25:00,26.13,26.14,26.07,26.1,233082.70676691728,15.2501,15.2559,15.215,15.2326,233082.7068
2012-06-14 11:30:00,26.1,26.13,26.06,26.06,112781.95488721805,15.2326,15.2501,15.2092,15.2092,112781.9549
2012-06-14 11:35:00,26.06,26.07,26.05,26.06,91347.77241611492,15.2092,15.215,15.2034,15.2092,91347.7724
2012-06-14 11:40:00,26.06,26.07,26.02,26.03,45449.44450678936,15.2092,15.215,15.1859,15.1917,45449.4445
2012-06-14 11:45:00,26.04,26.06,26.03,26.04,95724.38559084278,15.1975,15.2092,15.1917,15.1975,95724.3856
2012-06-14 11:50:00,26.05,26.06,26.02,26.04,124004.0399506228,15.2034,15.2092,15.1859,15.1975,124004.04
2012-06-14 11:55:00,26.04,26.04,25.98,26.01,54651.55425878128,15.1975,15.1975,15.1625,15.18,54651.5543
2012-06-14 12:00:00,26.01,26.04,26.0,26.02,57457.07552463248,15.18,15.1975,15.1742,15.1859,57457.0755
2012-06-14 12:05:00,26.03,26.04,26.0,26.03,48479.40747390865,15.1917,15.1975,15.1742,15.1917,48479.4075
2012-06-14 12:10:00,26.03,26.04,25.98,25.99,95948.82729211087,15.1917,15.1975,15.1625,15.1684,95948.8273
2012-06-14 12:15:00,25.99,26.02,25.99,26.0,83828.9754236337,15.1684,15.1859,15.1684,15.1742,83828.9754
2012-06-14 12:20:00,25.99,26.02,25.98,26.01,73504.65716530131,15.1684,15.1859,15.1625,15.18,73504.6572
2012-06-14 12:25:00,26.0,26.01,25.98,25.98,36920.65985860173,15.1742,15.18,15.1625,15.1625,36920.6599
2012-06-14 12:30:00,25.98,25.99,25.95,25.98,35461.78880035911,15.1625,15.1684,15.145,15.1625,35461.7888
2012-06-14 12:35:00,25.99,26.01,25.98,25.99,65761.41847155201,15.1684,15.18,15.1625,15.1684,65761.4185
2012-06-14 12:40:00,25.99,26.02,25.99,25.99,86073.39243631467,15.1684,15.1859,15.1684,15.1684,86073.3924
2012-06-14 12:45:00,26.0,26.01,25.98,26.0,74963.52822354394,15.1742,15.18,15.1625,15.1742,74963.5282
2012-06-14 12:50:00,26.0,26.03,25.98,25.99,90450.00561104252,15.1742,15.1917,15.1625,15.1684,90450.0056
2012-06-14 12:55:00,26.0,26.03,25.98,26.03,55998.20446638985,15.1742,15.1917,15.1625,15.1917,55998.2045
2012-06-14 13:00:00,26.03,26.08,26.02,26.05,108517.56256312424,15.1917,15.2209,15.1859,15.2034,108517.5626
2012-06-14 13:05:00,26.05,26.07,26.05,26.05,57008.19212209628,15.2034,15.215,15.2034,15.2034,57008.1921
2012-06-14 13:10:00,26.06,26.08,26.05,26.07,137246.10032544046,15.2092,15.2209,15.2034,15.215,137246.1003
2012-06-14 13:15:00,26.06,26.09,26.04,26.06,62282.57210189653,15.2092,15.2267,15.1975,15.2092,62282.5721
2012-06-14 13:20:00,26.06,26.06,26.01,26.01,45786.1070586915,15.2092,15.2092,15.18,15.18,45786.1071
2012-06-14 13:25:00,26.01,26.05,25.99,26.02,96734.3732465492,15.18,15.2034,15.1684,15.1859,96734.3732
2012-06-14 13:30:00,26.02,26.06,26.01,26.03,70138.03164627988,15.1859,15.2092,15.18,15.1917,70138.0316
2012-06-14 13:35:00,26.03,26.06,26.01,26.05,90450.00561104252,15.1917,15.2092,15.18,15.2034,90450.0056
2012-06-14 13:40:00,26.04,26.05,26.01,26.01,88878.91370216585,15.1975,15.2034,15.18,15.18,88878.9137
2012-06-14 13:45:00,26.01,26.02,25.98,26.01,114128.6050948266,15.18,15.1859,15.1625,15.18,114128.6051
2012-06-14 13:50:00,26.0,26.04,25.99,26.01,96734.3732465492,15.1742,15.1975,15.1684,15.18,96734.3732
2012-06-14 13:55:00,26.02,26.03,25.98,26.0,106048.70384917516,15.1859,15.1917,15.1625,15.1742,106048.7038
2012-06-14 14:00:00,26.01,26.03,25.99,26.0,114689.70934799685,15.18,15.1917,15.1684,15.1742,114689.7093
2012-06-14 14:05:00,25.99,26.06,25.98,26.03,74177.98226910559,15.1684,15.2092,15.1625,15.1917,74177.9823
2012-06-14 14:10:00,26.04,26.04,25.99,26.01,51958.25384356413,15.1975,15.1975,15.1684,15.18,51958.2538
2012-06-14 14:15:00,26.02,26.03,25.98,25.99,37145.10155986982,15.1859,15.1917,15.1625,15.1684,37145.1016
2012-06-14 14:20:00,25.98,25.99,25.96,25.97,63068.11805633486,15.1625,15.1684,15.1509,15.1567,63068.1181
2012-06-14 14:25:00,25.98,25.98,25.95,25.96,151947.03175850073,15.1625,15.1625,15.145,15.1509,151947.0318
2012-06-14 14:30:00,25.95,25.96,25.9,25.9,56671.529570194136,15.145,15.1509,15.1158,15.1158,56671.5296
2012-06-14 14:35:00,25.9,25.98,25.9,25.95,190775.4460778813,15.1158,15.1625,15.1158,15.145,190775.4461
2012-06-14 14:40:00,25.95,25.96,25.92,25.95,55100.43766131747,15.145,15.1509,15.1275,15.145,55100.4377
2012-06-14 14:45:00,25.94,25.94,25.89,25.91,103692.06598586016,15.1392,15.1392,15.11,15.1217,103692.066
2012-06-14 14:50:00,25.92,25.95,25.88,25.88,103018.74088205588,15.1275,15.145,15.1042,15.1042,103018.7409
2012-06-14 14:55:00,25.88,25.9,25.86,25.88,149590.39389518573,15.1042,15.1158,15.0925,15.1042,149590.3939
2012-06-14 15:00:00,25.88,25.94,25.87,25.92,212434.0702502525,15.1042,15.1392,15.0983,15.1275,212434.0703
2012-06-14 15:05:00,25.92,26.27,25.92,26.04,604870.3849175177,15.1275,15.3318,15.1275,15.1975,604870.3849
2012-06-14 15:10:00,26.04,26.16,26.01,26.12,460217.70845023,15.1975,15.2676,15.18,15.2442,460217.7085
2012-06-14 15:15:00,26.14,26.14,26.0,26.0,321063.8536640108,15.2559,15.2559,15.1742,15.1742,321063.8537
2012-06-14 15:20:00,26.0,26.06,25.94,25.94,228818.31444282347,15.1742,15.2092,15.1392,15.1392,228818.3144
2012-06-14 15:25:00,25.95,26.01,25.9,25.96,111659.74638087756,15.145,15.18,15.1158,15.1509,111659.7464
2012-06-14 15:30:00,25.96,26.04,25.93,26.01,263718.99899001233,15.1509,15.1975,15.1333,15.18,263718.999
2012-06-14 15:35:00,26.01,26.06,25.98,25.99,461003.2544046684,15.18,15.2092,15.1625,15.1684,461003.2544
2012-06-14 15:40:00,25.99,26.03,25.94,25.95,279093.2555268769,15.1684,15.1917,15.1392,15.145,279093.2555
2012-06-14 15:45:00,25.96,26.07,25.95,26.01,522051.3971495904,15.1509,15.215,15.145,15.18,522051.3971
2012-06-14 15:50:00,26.02,26.06,25.92,25.94,614521.3780720457,15.1859,15.2092,15.1275,15.1392,614521.3781
2012-06-14 15:55:00,25.95,25.99,25.93,25.98,885085.848950735,15.145,15.1684,15.1333,15.1625,885085.849
2012-06-15 09:30:00,26.28,26.46,26.17,26.25,1474469.756480754,15.3376,15.4427,15.2734,15.3201,1474469.7565
2012-06-15 09:35:00,26.24,26.24,26.13,26.23,179104.4776119403,15.3143,15.3143,15.2501,15.3084,179104.4776
2012-06-15 09:40:00,26.22,26.26,26.19,26.21,394119.6274267759,15.3026,15.3259,15.2851,15.2968,394119.6274
2012-06-15 09:45:00,26.22,26.25,26.14,26.24,237459.3199416452,15.3026,15.3201,15.2559,15.3143,237459.3199
2012-06-15 09:50:00,26.24,26.25,26.17,26.19,319829.4243070362,15.3143,15.3201,15.2734,15.2851,319829.4243
2012-06-15 09:55:00,26.2,26.24,26.19,26.21,250701.3803164628,15.2909,15.3143,15.2851,15.2968,250701.3803
2012-06-15 10:00:00,26.22,26.23,26.16,26.16,121759.62293794188,15.3026,15.3084,15.2676,15.2676,121759.6229
2012-06-15 10:05:00,26.15,26.18,26.05,26.14,247559.19649870944,15.2617,15.2792,15.2034,15.2559,247559.1965
2012-06-15 10:10:00,26.14,26.21,26.13,26.2,136797.21692290428,15.2559,15.2968,15.2501,15.2909,136797.2169
2012-06-15 10:15:00,26.19,26.23,26.16,26.22,139939.4007406576,15.2851,15.3084,15.2676,15.3026,139939.4007
2012-06-15 10:20:00,26.22,26.23,26.17,26.17,109751.99192009876,15.3026,15.3084,15.2734,15.2734,109751.9919
2012-06-15 10:25:00,26.18,26.2,26.15,26.18,66995.84782852653,15.2792,15.2909,15.2617,15.2792,66995.8478
2012-06-15 10:30:00,26.18,26.24,26.15,26.21,79901.24565144203,15.2792,15.3143,15.2617,15.2968,79901.2457
2012-06-15 10:35:00,26.21,26.22,26.16,26.21,73055.77376276512,15.2968,15.3026,15.2676,15.2968,73055.7738
2012-06-15 10:40:00,26.22,26.23,26.15,26.23,123106.27314555044,15.3026,15.3084,15.2617,15.3084,123106.2731
2012-06-15 10:45:00,26.23,26.32,26.21,26.29,151947.03175850073,15.3084,15.361,15.2968,15.3434,151947.0318
2012-06-15 10:50:00,26.29,26.31,26.25,26.31,80125.68735271013,15.3434,15.3551,15.3201,15.3551,80125.6874
2012-06-15 10:55:00,26.31,26.31,26.26,26.29,92357.76007182134,15.3551,15.3551,15.3259,15.3434,92357.7601
2012-06-15 11:00:00,26.29,26.33,26.29,26.31,174503.42273594433,15.3434,15.3668,15.3434,15.3551,174503.4227
2012-06-15 11:05:00,26.31,26.38,26.31,26.38,133430.59140388283,15.3551,15.396,15.3551,15.396,133430.5914
2012-06-15 11:10:00,26.38,26.41,26.38,26.39,94153.2936819661,15.396,15.4135,15.396,15.4018,94153.2937
2012-06-15 11:15:00,26.39,26.43,26.39,26.41,140276.06329255976,15.4018,15.4252,15.4018,15.4135,140276.0633
2012-06-15 11:20:00,26.4,26.44,26.39,26.42,136684.9960722702,15.4076,15.431,15.4018,15.4193,136684.9961
2012-06-15 11:25:00,26.42,26.49,26.42,26.47,91459.99326674896,15.4193,15.4602,15.4193,15.4485,91459.9933
2012-06-15 11:30:00,26.47,26.49,26.43,26.43,101335.42812254516,15.4485,15.4602,15.4252,15.4252,101335.4281
2012-06-15 11:35:00,26.43,26.45,26.4,26.43,70586.91504881607,15.4252,15.4368,15.4076,15.4252,70586.915
2012-06-15 11:40:00,26.43,26.46,26.42,26.42,99764.33621366847,15.4252,15.4427,15.4193,15.4193,99764.3362
2012-06-15 11:45:00,26.42,26.45,26.4,26.42,52631.57894736842,15.4193,15.4368,15.4076,15.4193,52631.5789
2012-06-15 11:50:00,26.42,26.43,26.4,26.41,41746.156435865785,15.4193,15.4252,15.4076,15.4135,41746.1564
2012-06-15 11:55:00,26.42,26.43,26.39,26.43,46796.094714397936,15.4193,15.4252,15.4018,15.4252,46796.0947
2012-06-15 12:00:00,26.43,26.43,26.36,26.38,99988.7779149366,15.4252,15.4252,15.3843,15.396,99988.7779
2012-06-15 12:05:00,26.37,26.43,26.37,26.43,66659.1852766244,15.3901,15.4252,15.3901,15.4252,66659.1853
2012-06-15 12:10:00,26.43,26.46,26.42,26.45,46908.31556503198,15.4252,15.4427,15.4193,15.4368,46908.3156
2012-06-15 12:15:00,26.44,26.45,26.41,26.42,76422.39928178655,15.431,15.4368,15.4135,15.4193,76422.3993
2012-06-15 12:20:00,26.42,26.44,26.38,26.39,70474.69419818201,15.4193,15.431,15.396,15.4018,70474.6942
2012-06-15 12:25:00,26.39,26.42,26.38,26.4,79901.24565144203,15.4018,15.4193,15.396,15.4076,79901.2457
2012-06-15 12:30:00,26.4,26.41,26.38,26.38,28840.758612950285,15.4076,15.4135,15.396,15.396,28840.7586
2012-06-15 12:35:00,26.38,26.39,26.33,26.34,48030.524071372456,15.396,15.4018,15.3668,15.3726,48030.5241
2012-06-15 12:40:00,26.34,26.37,26.33,26.37,25923.016496465043,15.3726,15.3901,15.3668,15.3901,25923.0165
2012-06-15 12:45:00,26.37,26.39,26.37,26.39,58915.9465828751,15.3901,15.4018,15.3901,15.4018,58915.9466
2012-06-15 12:50:00,26.38,26.39,26.38,26.39,14476.489731792166,15.396,15.4018,15.396,15.4018,14476.4897
2012-06-15 12:55:00,26.39,26.39,26.35,26.39,87981.14689709348,15.4018,15.4018,15.3785,15.4018,87981.1469
2012-06-15 13:00:00,26.39,26.41,26.38,26.41,63404.78060823701,15.4018,15.4135,15.396,15.4135,63404.7806
2012-06-15 13:05:00,26.41,26.42,26.38,26.4,59364.829985411285,15.4135,15.4193,15.396,15.4076,59364.83
2012-06-15 13:10:00,26.4,26.44,26.4,26.44,40175.06452698911,15.4076,15.431,15.4076,15.431,40175.0645
2012-06-15 13:15:00,26.44,26.5,26.44,26.47,51284.928739759845,15.431,15.466,15.431,15.4485,51284.9287
2012-06-15 13:20:00,26.47,26.47,26.43,26.46,127258.4446190102,15.4485,15.4485,15.4252,15.4427,127258.4446
2012-06-15 13:25:00,26.46,26.46,26.41,26.42,48703.84917517674,15.4427,15.4427,15.4135,15.4193,48703.8492
2012-06-15 13:30:00,26.42,26.44,26.42,26.43,43317.24834474245,15.4193,15.431,15.4193,15.4252,43317.2483
2012-06-15 13:35:00,26.44,26.48,26.43,26.43,51060.48703849175,15.431,15.4543,15.4252,15.4252,51060.487
2012-06-15 13:40:00,26.43,26.46,26.43,26.45,31534.05902816743,15.4252,15.4427,15.4252,15.4368,31534.059
2012-06-15 13:45:00,26.45,26.47,26.43,26.45,47693.86151947032,15.4368,15.4485,15.4252,15.4368,47693.8615
2012-06-15 13:50:00,26.45,26.47,26.42,26.45,41409.49388396364,15.4368,15.4485,15.4193,15.4368,41409.4939
2012-06-15 13:55:00,26.46,26.49,26.45,26.48,42082.818987767925,15.4427,15.4602,15.4368,15.4543,42082.819
2012-06-15 14:00:00,26.47,26.52,26.47,26.51,45449.44450678936,15.4485,15.4777,15.4485,15.4718,45449.4445
2012-06-15 14:05:00,26.51,26.52,26.48,26.51,63853.6640107732,15.4718,15.4777,15.4543,15.4718,63853.664
2012-06-15 14:10:00,26.52,26.53,26.5,26.52,102682.07833015372,15.4777,15.4835,15.466,15.4777,102682.0783
2012-06-15 14:15:00,26.52,26.53,26.51,26.52,44102.79429918079,15.4777,15.4835,15.4718,15.4777,44102.7943
2012-06-15 14:20:00,26.52,26.55,26.51,26.55,66098.08102345416,15.4777,15.4952,15.4718,15.4952,66098.081
2012-06-15 14:25:00,26.55,26.56,26.52,26.52,66322.52272472225,15.4952,15.501,15.4777,15.4777,66322.5227
2012-06-15 14:30:00,26.53,26.57,26.52,26.55,114577.4884973628,15.4835,15.5069,15.4777,15.4952,114577.4885
2012-06-15 14:35:00,26.55,26.59,26.55,26.58,88093.36774772752,15.4952,15.5185,15.4952,15.5127,88093.3677
2012-06-15 14:40:00,26.58,26.61,26.56,26.6,85736.72988441252,15.5127,15.5302,15.501,15.5244,85736.7299
2012-06-15 14:45:00,26.6,26.61,26.55,26.55,44551.67770171697,15.5244,15.5302,15.4952,15.4952,44551.6777
2012-06-15 14:50:00,26.55,26.55,26.51,26.51,55885.9836157558,15.4952,15.4952,15.4718,15.4718,55885.9836
2012-06-15 14:55:00,26.52,26.56,26.51,26.55,115475.25530243518,15.4777,15.501,15.4718,15.4952,115475.2553
2012-06-15 15:00:00,26.55,26.57,26.54,26.57,93816.63113006396,15.4952,15.5069,15.4894,15.5069,93816.6311
2012-06-15 15:05:00,26.57,26.6,26.55,26.58,139939.4007406576,15.5069,15.5244,15.4952,15.5127,139939.4007
2012-06-15 15:10:00,26.58,26.6,26.55,26.59,128605.09482661878,15.5127,15.5244,15.4952,15.5185,128605.0948
2012-06-15 15:15:00,26.59,26.59,26.55,26.57,110425.31702390304,15.5185,15.5185,15.4952,15.5069,110425.317
2012-06-15 15:20:00,26.57,26.6,26.55,26.6,105375.37874537088,15.5069,15.5244,15.4952,15.5244,105375.3787
2012-06-15 15:25:00,26.6,26.63,26.59,26.61,82594.54606665918,15.5244,15.5419,15.5185,15.5302,82594.5461
2012-06-15 15:30:00,26.6,26.64,26.6,26.63,147570.41858377284,15.5244,15.5477,15.5244,15.5419,147570.4186
2012-06-15 15:35:00,26.63,26.67,26.63,26.65,130737.29098866569,15.5419,15.5652,15.5419,15.5536,130737.291
2012-06-15 15:40:00,26.65,26.7,26.65,26.66,297160.81247895857,15.5536,15.5827,15.5536,15.5594,297160.8125
2012-06-15 15:45:00,26.66,26.66,26.61,26.63,315228.36943104025,15.5594,15.5594,15.5302,15.5419,315228.3694
2012-06-15 15:50:00,26.62,26.66,26.62,26.66,268656.7164179104,15.536,15.5594,15.536,15.5594,268656.7164
2012-06-15 15:55:00,26.65,26.72,26.64,26.68,555380.9897879026,15.5536,15.5944,15.5477,15.5711,555380.9898
2012-06-18 09:30:00,26.55,26.57,26.26,26.37,294130.8495118393,15.4952,15.5069,15.3259,15.3901,294130.8495
2012-06-18 09:35:00,26.37,26.47,26.37,26.4,233082.70676691728,15.3901,15.4485,15.3901,15.4076,233082.7068
2012-06-18 09:40:00,26.39,26.45,26.34,26.35,279542.13892941305,15.4018,15.4368,15.3726,15.3785,279542.1389
2012-06-18 09:45:00,26.35,26.42,26.34,26.38,255863.539445629,15.3785,15.4193,15.3726,15.396,255863.5394
2012-06-18 09:50:00,26.38,26.42,26.32,26.33,140276.06329255976,15.396,15.4193,15.361,15.3668,140276.0633
2012-06-18 09:55:00,26.33,26.38,26.23,26.24,202670.8562450904,15.3668,15.396,15.3084,15.3143,202670.8562
2012-06-18 10:00:00,26.24,26.31,26.2,26.28,148580.40623947929,15.3143,15.3551,15.2909,15.3376,148580.4062
2012-06-18 10:05:00,26.27,26.3,26.22,26.22,352822.3543934463,15.3318,15.3493,15.3026,15.3026,352822.3544
2012-06-18 10:10:00,26.22,26.26,26.21,26.24,125126.2484569633,15.3026,15.3259,15.2968,15.3143,125126.2485
2012-06-18 10:15:00,26.25,26.28,26.22,26.24,292671.97845359665,15.3201,15.3376,15.3026,15.3143,292671.9785
2012-06-18 10:20:00,26.24,26.26,26.21,26.22,163505.77937380766,15.3143,15.3259,15.2968,15.3026,163505.7794
2012-06-18 10:25:00,26.23,26.26,26.2,26.2,113791.94254292447,15.3084,15.3259,15.2909,15.2909,113791.9425
2012-06-18 10:30:00,26.2,26.23,26.13,26.13,80574.57075524631,15.2909,15.3084,15.2501,15.2501,80574.5708
2012-06-18 10:35:00,26.13,26.17,26.12,26.15,49713.83683088318,15.2501,15.2734,15.2442,15.2617,49713.8368
2012-06-18 10:40:00,26.15,26.16,26.12,26.16,110313.096173269,15.2617,15.2676,15.2442,15.2676,110313.0962
2012-06-18 10:45:00,26.16,26.22,26.06,26.2,161934.68746493096,15.2676,15.3026,15.2092,15.2909,161934.6875
2012-06-18 10:50:00,26.2,26.25,26.19,26.19,168106.8342498036,15.2909,15.3201,15.2851,15.2851,168106.8342
2012-06-18 10:55:00,26.2,26.24,26.18,26.23,160588.0372573224,15.2909,15.3143,15.2792,15.3084,160588.0373
2012-06-18 11:00:00,26.23,26.24,26.19,26.21,197508.6971159241,15.3084,15.3143,15.2851,15.2968,197508.6971
2012-06-18 11:05:00,26.21,26.22,26.15,26.15,210301.8740882056,15.2968,15.3026,15.2617,15.2617,210301.8741
2012-06-18 11:10:00,26.16,26.19,26.15,26.16,69464.70654247559,15.2676,15.2851,15.2617,15.2676,69464.7065
2012-06-18 11:15:00,26.16,26.17,26.14,26.17,172932.33082706766,15.2676,15.2734,15.2559,15.2734,172932.3308
2012-06-18 11:20:00,26.17,26.2,26.12,26.12,60262.59679048367,15.2734,15.2909,15.2442,15.2442,60262.5968
2012-06-18 11:25:00,26.13,26.19,26.12,26.19,35125.12624845696,15.2501,15.2851,15.2442,15.2851,35125.1262
2012-06-18 11:30:00,26.19,26.2,26.16,26.16,46571.65301312984,15.2851,15.2909,15.2676,15.2676,46571.653
2012-06-18 11:35:00,26.16,26.18,26.11,26.11,129053.97822915496,15.2676,15.2792,15.2384,15.2384,129053.9782
2012-06-18 11:40:00,26.11,26.13,26.09,26.1,93367.74772752776,15.2384,15.2501,15.2267,15.2326,93367.7477
2012-06-18 11:45:00,26.1,26.14,26.09,26.09,94714.39793513634,15.2326,15.2559,15.2267,15.2267,94714.3979
2012-06-18 11:50:00,26.1,26.14,26.06,26.1,91572.214117383,15.2326,15.2559,15.2092,15.2326,91572.2141
2012-06-18 11:55:00,26.1,26.12,26.05,26.1,59364.829985411285,15.2326,15.2442,15.2034,15.2326,59364.83
2012-06-18 12:00:00,26.1,26.11,26.06,26.08,73280.21546403322,15.2326,15.2384,15.2092,15.2209,73280.2155
2012-06-18 12:05:00,26.07,26.1,26.06,26.09,65985.8601728201,15.215,15.2326,15.2092,15.2267,65985.8602
2012-06-18 12:10:00,26.09,26.11,26.07,26.09,46571.65301312984,15.2267,15.2384,15.215,15.2267,46571.653
2012-06-18 12:15:00,26.1,26.11,26.08,26.09,51846.032992930086,15.2326,15.2384,15.2209,15.2267,51846.033
2012-06-18 12:20:00,26.1,26.12,26.09,26.11,108405.34171249018,15.2326,15.2442,15.2267,15.2384,108405.3417
2012-06-18 12:25:00,26.11,26.13,26.09,26.1,64302.54741330939,15.2384,15.2501,15.2267,15.2326,64302.5474
2012-06-18 12:30:00,26.09,26.12,26.09,26.1,75524.63247671416,15.2267,15.2442,15.2267,15.2326,75524.6325
2012-06-18 12:35:00,26.1,26.11,26.05,26.06,69801.36909437773,15.2326,15.2384,15.2034,15.2092,69801.3691
2012-06-18 12:40:00,26.06,26.08,26.05,26.07,31646.27987880148,15.2092,15.2209,15.2034,15.215,31646.2799
2012-06-18 12:45:00,26.07,26.11,26.06,26.11,70923.57760071821,15.215,15.2384,15.2092,15.2384,70923.5776
2012-06-18 12:50:00,26.12,26.14,26.07,26.08,82482.32521602513,15.2442,15.2559,15.215,15.2209,82482.3252
2012-06-18 12:55:00,26.07,26.1,26.02,26.03,83043.42946919537,15.215,15.2326,15.1859,15.1917,83043.4295
2012-06-18 13:00:00,26.04,26.06,26.01,26.03,94714.39793513634,15.1975,15.2092,15.18,15.1917,94714.3979
2012-06-18 13:05:00,26.02,26.06,26.01,26.03,57793.73807653462,15.1859,15.2092,15.18,15.1917,57793.7381
2012-06-18 13:10:00,26.03,26.08,26.02,26.07,74290.20311973964,15.1917,15.2209,15.1859,15.215,74290.2031
2012-06-18 13:15:00,26.07,26.13,26.07,26.13,63741.44316013915,15.215,15.2501,15.215,15.2501,63741.4432
2012-06-18 13:20:00,26.12,26.13,26.11,26.12,27830.77095724385,15.2442,15.2501,15.2384,15.2442,27830.771
2012-06-18 13:25:00,26.13,26.19,26.12,26.16,63741.44316013915,15.2501,15.2851,15.2442,15.2676,63741.4432
2012-06-18 13:30:00,26.16,26.18,26.15,26.18,23341.93693188194,15.2676,15.2792,15.2617,15.2792,23341.9369
2012-06-18 13:35:00,26.17,26.2,26.17,26.2,125126.2484569633,15.2734,15.2909,15.2734,15.2909,125126.2485
2012-06-18 13:40:00,26.2,26.22,26.16,26.16,53417.124901806754,15.2909,15.3026,15.2676,15.2676,53417.1249
2012-06-18 13:45:00,26.16,26.2,26.15,26.15,44776.119402985074,15.2676,15.2909,15.2617,15.2617,44776.1194
2012-06-18 13:50:00,26.15,26.17,26.14,26.15,37706.20581304006,15.2617,15.2734,15.2559,15.2617,37706.2058
2012-06-18 13:55:00,26.15,26.18,26.14,26.17,65649.19762091797,15.2617,15.2792,15.2559,15.2734,65649.1976
2012-06-18 14:00:00,26.17,26.19,26.15,26.16,119402.98507462686,15.2734,15.2851,15.2617,15.2676,119402.9851
2012-06-18 14:05:00,26.16,26.17,26.14,26.14,36247.33475479744,15.2676,15.2734,15.2559,15.2559,36247.3348
2012-06-18 14:10:00,26.14,26.18,26.14,26.18,52631.57894736842,15.2559,15.2792,15.2559,15.2792,52631.5789
2012-06-18 14:15:00,26.18,26.23,26.15,26.18,108180.90001122208,15.2792,15.3084,15.2617,15.2792,108180.9
2012-06-18 14:20:00,26.19,26.23,26.18,26.23,62731.45550443272,15.2851,15.3084,15.2792,15.3084,62731.4555
2012-06-18 14:25:00,26.23,26.23,26.17,26.17,120637.41443160138,15.3084,15.3084,15.2734,15.2734,120637.4144
2012-06-18 14:30:00,26.17,26.25,26.17,26.24,71148.0193019863,15.2734,15.3201,15.2734,15.3143,71148.0193
2012-06-18 14:35:00,26.25,26.28,26.24,26.27,105150.9370441028,15.3201,15.3376,15.3143,15.3318,105150.937
2012-06-18 14:40:00,26.28,26.28,26.23,26.26,54875.995960049375,15.3376,15.3376,15.3084,15.3259,54875.996
2012-06-18 14:45:00,26.27,26.27,26.22,26.23,73055.77376276512,15.3318,15.3318,15.3026,15.3084,73055.7738
2012-06-18 14:50:00,26.23,26.23,26.19,26.2,106273.14555044328,15.3084,15.3084,15.2851,15.2909,106273.1456
2012-06-18 14:55:00,26.2,26.23,26.19,26.2,117158.5680619459,15.2909,15.3084,15.2851,15.2909,117158.5681
2012-06-18 15:00:00,26.2,26.24,26.19,26.23,142744.9220065088,15.2909,15.3143,15.2851,15.3084,142744.922
2012-06-18 15:05:00,26.23,26.23,26.19,26.2,115924.13870497138,15.3084,15.3084,15.2851,15.2909,115924.1387
2012-06-18 15:10:00,26.2,26.22,26.17,26.17,179890.02356637863,15.2909,15.3026,15.2734,15.2734,179890.0236
2012-06-18 15:15:00,26.17,26.21,26.14,26.2,132532.82459881046,15.2734,15.2968,15.2559,15.2909,132532.8246
2012-06-18 15:20:00,26.2,26.24,26.17,26.17,116148.58040623947,15.2909,15.3143,15.2734,15.2734,116148.5804
2012-06-18 15:25:00,26.17,26.24,26.17,26.23,96397.71069464706,15.2734,15.3143,15.2734,15.3084,96397.7107
2012-06-18 15:30:00,26.22,26.26,26.18,26.18,135226.1250140276,15.3026,15.3259,15.2792,15.2792,135226.125
2012-06-18 15:35:00,26.18,26.22,26.15,26.22,94602.1770845023,15.2792,15.3026,15.2617,15.3026,94602.1771
2012-06-18 15:40:00,26.22,26.24,26.19,26.21,195264.2801032432,15.3026,15.3143,15.2851,15.2968,195264.2801
2012-06-18 15:45:00,26.23,26.25,26.19,26.23,224890.5846706318,15.3084,15.3201,15.2851,15.3084,224890.5847
2012-06-18 15:50:00,26.23,26.23,26.19,26.2,311412.8605094826,15.3084,15.3084,15.2851,15.2909,311412.8605
2012-06-18 15:55:00,26.2,26.23,26.19,26.21,422735.94433845807,15.2909,15.3084,15.2851,15.2968,422735.9443
2012-06-19 09:30:00,26.53,26.8,26.46,26.79,785433.7335877005,15.4835,15.6411,15.4427,15.6353,785433.7336
2012-06-19 09:35:00,26.8,27.13,26.7,27.07,554932.1063853664,15.6411,15.8337,15.5827,15.7987,554932.1064
2012-06-19 09:40:00,27.07,27.2,26.94,27.19,382111.9964089328,15.7987,15.8745,15.7228,15.8687,382111.9964
2012-06-19 09:45:00,27.19,27.24,27.05,27.24,410279.4299180788,15.8687,15.8979,15.787,15.8979,410279.4299
2012-06-19 09:50:00,27.24,27.3,27.17,27.19,233868.2527213556,15.8979,15.9329,15.857,15.8687,233868.2527
2012-06-19 09:55:00,27.19,27.33,26.96,27.15,1121759.622937942,15.8687,15.9504,15.7345,15.8454,1121759.6229
2012-06-19 10:00:00,27.14,27.21,27.1,27.15,195713.16350577932,15.8395,15.8804,15.8162,15.8454,195713.1635
2012-06-19 10:05:00,27.15,27.19,27.13,27.16,134440.57905958928,15.8454,15.8687,15.8337,15.8512,134440.5791
2012-06-19 10:10:00,27.16,27.22,27.14,27.21,350914.59993266745,15.8512,15.8862,15.8395,15.8804,350914.5999
2012-06-19 10:15:00,27.21,27.27,27.2,27.26,248344.74245314777,15.8804,15.9154,15.8745,15.9096,248344.7425
2012-06-19 10:20:00,27.27,27.4,27.26,27.35,193805.40904500056,15.9154,15.9913,15.9096,15.9621,193805.409
2012-06-19 10:25:00,27.34,27.35,27.29,27.3,144316.01391538547,15.9563,15.9621,15.9271,15.9329,144316.0139
2012-06-19 10:30:00,27.3,27.35,27.21,27.22,184939.9618449108,15.9329,15.9621,15.8804,15.8862,184939.9618
2012-06-19 10:35:00,27.23,27.27,27.21,27.23,130849.51183929974,15.8921,15.9154,15.8804,15.8921,130849.5118
2012-06-19 10:40:00,27.22,27.23,27.18,27.18,69015.8231399394,15.8862,15.8921,15.8629,15.8629,69015.8231
2012-06-19 10:45:00,27.18,27.21,27.12,27.2,109303.10851756256,15.8629,15.8804,15.8279,15.8745,109303.1085
2012-06-19 10:50:00,27.2,27.27,27.19,27.25,113230.83828975425,15.8745,15.9154,15.8687,15.9037,113230.8383
2012-06-19 10:55:00,27.25,27.27,27.22,27.22,113904.16339355853,15.9037,15.9154,15.8862,15.8862,113904.1634
2012-06-19 11:00:00,27.22,27.34,27.22,27.29,174054.53933340815,15.8862,15.9563,15.8862,15.9271,174054.5393
2012-06-19 11:05:00,27.29,27.32,27.25,27.29,98978.79025923015,15.9271,15.9446,15.9037,15.9271,98978.7903
2012-06-19 11:10:00,27.29,27.33,27.25,27.25,92245.5392211873,15.9271,15.9504,15.9037,15.9037,92245.5392
2012-06-19 11:15:00,27.25,27.27,27.23,27.25,102906.52003142184,15.9037,15.9154,15.8921,15.9037,102906.52
2012-06-19 11:20:00,27.25,27.28,27.21,27.23,181012.2320727191,15.9037,15.9212,15.8804,15.8921,181012.2321
2012-06-19 11:25:00,27.23,27.29,27.22,27.29,114914.15104926495,15.8921,15.9271,15.8862,15.9271,114914.151
2012-06-19 11:30:00,27.29,27.29,27.26,27.28,160363.5955560543,15.9271,15.9271,15.9096,15.9212,160363.5956
2012-06-19 11:35:00,27.28,27.33,27.26,27.32,79789.02480080798,15.9212,15.9504,15.9096,15.9446,79789.0248
2012-06-19 11:40:00,27.33,27.4,27.33,27.39,63853.6640107732,15.9504,15.9913,15.9504,15.9854,63853.664
2012-06-19 11:45:00,27.39,27.4,27.35,27.36,58467.0631803389,15.9854,15.9913,15.9621,15.9679,58467.0632
2012-06-19 11:50:00,27.35,27.37,27.31,27.32,61048.14274492201,15.9621,15.9738,15.9387,15.9446,61048.1427
2012-06-19 11:55:00,27.32,27.38,27.31,27.37,65873.63932218606,15.9446,15.9796,15.9387,15.9738,65873.6393
2012-06-19 12:00:00,27.37,27.44,27.37,27.42,80013.46650207609,15.9738,16.0146,15.9738,16.0029,80013.4665
2012-06-19 12:05:00,27.43,27.56,27.42,27.45,254292.4475367524,16.0088,16.0846,16.0029,16.0204,254292.4475
2012-06-19 12:10:00,27.45,27.51,27.44,27.51,51846.032992930086,16.0204,16.0555,16.0146,16.0555,51846.033
2012-06-19 12:15:00,27.51,27.51,27.45,27.45,91796.6558186511,16.0555,16.0555,16.0204,16.0204,91796.6558
2012-06-19 12:20:00,27.45,27.47,27.45,27.45,84277.8588261699,16.0204,16.0321,16.0204,16.0204,84277.8588
2012-06-19 12:25:00,27.45,27.48,27.44,27.45,62394.79295253057,16.0204,16.038,16.0146,16.0204,62394.793
2012-06-19 12:30:00,27.45,27.45,27.4,27.43,131186.17439120187,16.0204,16.0204,15.9913,16.0088,131186.1744
2012-06-19 12:35:00,27.43,27.44,27.37,27.42,92021.0975199192,16.0088,16.0146,15.9738,16.0029,92021.0975
2012-06-19 12:40:00,27.43,27.45,27.43,27.45,36135.113904163394,16.0088,16.0204,16.0088,16.0204,36135.1139
2012-06-19 12:45:00,27.45,27.52,27.44,27.51,69576.92739310964,16.0204,16.0613,16.0146,16.0555,69576.9274
2012-06-19 12:50:00,27.5,27.52,27.5,27.52,41858.37728649983,16.0496,16.0613,16.0496,16.0613,41858.3773
2012-06-19 12:55:00,27.52,27.53,27.52,27.53,33329.5926383122,16.0613,16.0671,16.0613,16.0671,33329.5926
2012-06-19 13:00:00,27.53,27.53,27.48,27.5,72831.33206149703,16.0671,16.0671,16.038,16.0496,72831.3321
2012-06-19 13:05:00,27.51,27.53,27.49,27.52,95163.28133767254,16.0555,16.0671,16.0438,16.0613,95163.2813
2012-06-19 13:10:00,27.51,27.51,27.48,27.49,48591.6283245427,16.0555,16.0555,16.038,16.0438,48591.6283
2012-06-19 13:15:00,27.48,27.53,27.48,27.53,41633.93558523173,16.038,16.0671,16.038,16.0671,41633.9356
2012-06-19 13:20:00,27.53,27.59,27.53,27.56,135001.6833127595,16.0671,16.1022,16.0671,16.0846,135001.6833
2012-06-19 13:25:00,27.56,27.59,27.53,27.59,75412.41162608012,16.0846,16.1022,16.0671,16.1022,75412.4116
2012-06-19 13:30:00,27.59,27.64,27.56,27.64,95612.16474020873,16.1022,16.1313,16.0846,16.1313,95612.1647
2012-06-19 13:35:00,27.64,27.73,27.64,27.73,118617.43912018852,16.1313,16.1839,16.1313,16.1839,118617.4391
2012-06-19 13:40:00,27.73,27.73,27.66,27.66,256649.08540006733,16.1839,16.1839,16.143,16.143,256649.0854
2012-06-19 13:45:00,27.67,27.69,27.62,27.69,103804.2868364942,16.1488,16.1605,16.1197,16.1605,103804.2868
2012-06-19 13:50:00,27.68,27.72,27.67,27.71,91796.6558186511,16.1547,16.178,16.1488,16.1722,91796.6558
2012-06-19 13:55:00,27.7,27.73,27.7,27.72,46908.31556503198,16.1664,16.1839,16.1664,16.178,46908.3156
2012-06-19 14:00:00,27.71,27.72,27.64,27.66,89327.79710470205,16.1722,16.178,16.1313,16.143,89327.7971
2012-06-19 14:05:00,27.66,27.66,27.63,27.65,90337.78476040848,16.143,16.143,16.1255,16.1372,90337.7848
2012-06-19 14:10:00,27.64,27.65,27.62,27.63,65200.31421838177,16.1313,16.1372,16.1197,16.1255,65200.3142
2012-06-19 14:15:00,27.63,27.64,27.63,27.64,19077.544607788124,16.1255,16.1313,16.1255,16.1313,19077.5446
2012-06-19 14:20:00,27.64,27.64,27.59,27.62,106048.70384917516,16.1313,16.1313,16.1022,16.1197,106048.7038
2012-06-19 14:25:00,27.62,27.62,27.6,27.61,67444.73123106273,16.1197,16.1197,16.108,16.1138,67444.7312
2012-06-19 14:30:00,27.61,27.62,27.53,27.54,166199.07978902478,16.1138,16.1197,16.0671,16.073,166199.0798
2012-06-19 14:35:00,27.53,27.54,27.52,27.54,87083.38009202109,16.0671,16.073,16.0613,16.073,87083.3801
2012-06-19 14:40:00,27.54,27.57,27.45,27.45,133879.47480641902,16.073,16.0905,16.0204,16.0204,133879.4748
2012-06-19 14:45:00,27.45,27.5,27.45,27.46,149814.8355964538,16.0204,16.0496,16.0204,16.0263,149814.8356
2012-06-19 14:50:00,27.46,27.5,27.45,27.47,64526.98911457748,16.0263,16.0496,16.0204,16.0321,64526.9891
2012-06-19 14:55:00,27.47,27.51,27.46,27.49,66995.84782852653,16.0321,16.0555,16.0263,16.0438,66995.8478
2012-06-19 15:00:00,27.49,27.51,27.48,27.48,106048.70384917516,16.0438,16.0555,16.038,16.038,106048.7038
2012-06-19 15:05:00,27.48,27.53,27.46,27.52,78217.93289193131,16.038,16.0671,16.0263,16.0613,78217.9329
2012-06-19 15:10:00,27.51,27.53,27.5,27.51,86185.6132869487,16.0555,16.0671,16.0496,16.0555,86185.6133
2012-06-19 15:15:00,27.53,27.6,27.52,27.59,162608.01256873526,16.0671,16.108,16.0613,16.1022,162608.0126
2012-06-19 15:20:00,27.59,27.62,27.59,27.61,120525.19358096732,16.1022,16.1197,16.1022,16.1138,120525.1936
2012-06-19 15:25:00,27.6,27.62,27.59,27.62,268207.83301537426,16.108,16.1197,16.1022,16.1197,268207.833
2012-06-19 15:30:00,27.61,27.63,27.59,27.59,181573.3363258893,16.1138,16.1255,16.1022,16.1022,181573.3363
2012-06-19 15:35:00,27.59,27.6,27.55,27.57,195488.72180451127,16.1022,16.108,16.0788,16.0905,195488.7218
2012-06-19 15:40:00,27.57,27.59,27.55,27.57,310066.2103018741,16.0905,16.1022,16.0788,16.0905,310066.2103
2012-06-19 15:45:00,27.57,27.59,27.55,27.55,498485.0185164404,16.0905,16.1022,16.0788,16.0788,498485.0185
2012-06-19 15:50:00,27.56,27.56,27.5,27.51,533722.3656155313,16.0846,16.0846,16.0496,16.0555,533722.3656
2012-06-19 15:55:00,27.5,27.53,27.5,27.52,641903.2656267534,16.0496,16.0671,16.0496,16.0613,641903.2656
2012-06-20 09:30:00,27.57,27.73,27.53,27.62,329368.1966109303,16.0905,16.1839,16.0671,16.1197,329368.1966
2012-06-20 09:35:00,27.62,27.65,27.56,27.59,229491.63954662776,16.1197,16.1372,16.0846,16.1022,229491.6395
2012-06-20 09:40:00,27.58,27.58,27.48,27.53,99539.8945124004,16.0963,16.0963,16.038,16.0671,99539.8945
2012-06-20 09:45:00,27.53,27.53,27.49,27.52,188194.36651329816,16.0671,16.0671,16.0438,16.0613,188194.3665
2012-06-20 09:50:00,27.52,27.57,27.48,27.5,203231.96049826057,16.0613,16.0905,16.038,16.0496,203231.9605
2012-06-20 09:55:00,27.5,27.6,27.5,27.6,149141.51049264954,16.0496,16.108,16.0496,16.108,149141.5105
2012-06-20 10:00:00,27.61,27.67,27.6,27.62,205813.04006284368,16.1138,16.1488,16.108,16.1197,205813.0401
2012-06-20 10:05:00,27.62,27.69,27.61,27.67,165862.41723712266,16.1197,16.1605,16.1138,16.1488,165862.4172
2012-06-20 10:10:00,27.68,27.72,27.67,27.71,123442.9356974526,16.1547,16.178,16.1488,16.1722,123442.9357
2012-06-20 10:15:00,27.71,27.73,27.67,27.68,105599.820446639,16.1722,16.1839,16.1488,16.1547,105599.8204
2012-06-20 10:20:00,27.68,27.74,27.66,27.69,139378.29648748736,16.1547,16.1897,16.143,16.1605,139378.2965
2012-06-20 10:25:00,27.7,27.79,27.7,27.77,167433.50914599933,16.1664,16.2189,16.1664,16.2072,167433.5091
2012-06-20 10:30:00,27.77,27.78,27.71,27.73,84614.52137807204,16.2072,16.213,16.1722,16.1839,84614.5214
2012-06-20 10:35:00,27.73,27.79,27.71,27.79,154079.22792054762,16.1839,16.2189,16.1722,16.2189,154079.2279
2012-06-20 10:40:00,27.79,27.79,27.72,27.73,139378.29648748736,16.2189,16.2189,16.178,16.1839,139378.2965
2012-06-20 10:45:00,27.73,27.78,27.7,27.72,211311.861743912,16.1839,16.213,16.1664,16.178,211311.8617
2012-06-20 10:50:00,27.72,27.73,27.7,27.71,80013.46650207609,16.178,16.1839,16.1664,16.1722,80013.4665
2012-06-20 10:55:00,27.7,27.75,27.66,27.67,150600.38155089214,16.1664,16.1955,16.143,16.1488,150600.3816
2012-06-20 11:00:00,27.67,27.71,27.67,27.7,302547.41330939287,16.1488,16.1722,16.1488,16.1664,302547.4133
2012-06-20 11:05:00,27.69,27.72,27.65,27.67,157221.41173830096,16.1605,16.178,16.1372,16.1488,157221.4117
2012-06-20 11:10:00,27.67,27.72,27.67,27.7,87195.60094265515,16.1488,16.178,16.1488,16.1664,87195.6009
2012-06-20 11:15:00,27.69,27.7,27.66,27.69,136011.67096846594,16.1605,16.1664,16.143,16.1605,136011.671
2012-06-20 11:20:00,27.69,27.7,27.66,27.68,66210.3018740882,16.1605,16.1664,16.143,16.1547,66210.3019
2012-06-20 11:25:00,27.68,27.74,27.68,27.72,78554.59544383346,16.1547,16.1897,16.1547,16.178,78554.5954
2012-06-20 11:30:00,27.73,27.75,27.72,27.74,58915.9465828751,16.1839,16.1955,16.178,16.1897,58915.9466
2012-06-20 11:35:00,27.74,27.75,27.69,27.69,128043.99057344854,16.1897,16.1955,16.1605,16.1605,128043.9906
2012-06-20 11:40:00,27.69,27.72,27.67,27.71,66883.62697789249,16.1605,16.178,16.1488,16.1722,66883.627
2012-06-20 11:45:00,27.71,27.71,27.66,27.67,96173.26899337897,16.1722,16.1722,16.143,16.1488,96173.269
2012-06-20 11:50:00,27.67,27.68,27.6,27.6,49826.05768151722,16.1488,16.1547,16.108,16.108,49826.0577
2012-06-20 11:55:00,27.6,27.62,27.54,27.54,47244.97811693412,16.108,16.1197,16.073,16.073,47244.9781
2012-06-20 12:00:00,27.54,27.58,27.51,27.52,58915.9465828751,16.073,16.0963,16.0555,16.0613,58915.9466
2012-06-20 12:05:00,27.51,27.51,27.45,27.45,57232.63382336438,16.0555,16.0555,16.0204,16.0204,57232.6338
2012-06-20 12:10:00,27.45,27.57,27.45,27.53,75187.96992481203,16.0204,16.0905,16.0204,16.0671,75187.9699
2012-06-20 12:15:00,27.53,27.6,27.53,27.59,55100.43766131747,16.0671,16.108,16.0671,16.1022,55100.4377
2012-06-20 12:20:00,27.58,27.62,27.57,27.57,101672.0906744473,16.0963,16.1197,16.0905,16.0905,101672.0907
2012-06-20 12:25:00,27.58,27.6,27.56,27.57,80574.57075524631,16.0963,16.108,16.0846,16.0905,80574.5708
2012-06-20 12:30:00,27.59,27.62,27.32,27.46,331837.05532487936,16.1022,16.1197,15.9446,16.0263,331837.0553
2012-06-20 12:35:00,27.47,27.47,27.31,27.34,118280.77656828638,16.0321,16.0321,15.9387,15.9563,118280.7766
2012-06-20 12:40:00,27.34,27.46,27.3,27.46,95275.50218830658,15.9563,16.0263,15.9329,16.0263,95275.5022
2012-06-20 12:45:00,27.46,27.57,27.43,27.46,110874.20042643925,16.0263,16.0905,16.0088,16.0263,110874.2004
2012-06-20 12:50:00,27.47,27.53,27.4,27.52,89103.35540343395,16.0321,16.0671,15.9913,16.0613,89103.3554
2012-06-20 12:55:00,27.49,27.58,27.45,27.55,113904.16339355853,16.0438,16.0963,16.0204,16.0788,113904.1634
2012-06-20 13:00:00,27.56,27.69,27.56,27.69,136348.3335203681,16.0846,16.1605,16.0846,16.1605,136348.3335
2012-06-20 13:05:00,27.69,27.79,27.65,27.77,219840.64639209965,16.1605,16.2189,16.1372,16.2072,219840.6464
2012-06-20 13:10:00,27.76,27.78,27.64,27.67,143754.90966221524,16.2014,16.213,16.1313,16.1488,143754.9097
2012-06-20 13:15:00,27.67,27.76,27.64,27.66,94377.7353832342,16.1488,16.2014,16.1313,16.143,94377.7354
2012-06-20 13:20:00,27.66,27.71,27.65,27.68,48479.40747390865,16.143,16.1722,16.1372,16.1547,48479.4075
2012-06-20 13:25:00,27.69,27.72,27.65,27.67,88205.58859836157,16.1605,16.178,16.1372,16.1488,88205.5886
2012-06-20 13:30:00,27.68,27.71,27.65,27.65,96734.3732465492,16.1547,16.1722,16.1372,16.1372,96734.3732
2012-06-20 13:35:00,27.65,27.68,27.57,27.6,125911.79441140164,16.1372,16.1547,16.0905,16.108,125911.7944
2012-06-20 13:40:00,27.6,27.62,27.57,27.61,148917.06879138143,16.108,16.1197,16.0905,16.1138,148917.0688
2012-06-20 13:45:00,27.61,27.65,27.59,27.64,149702.61474581977,16.1138,16.1372,16.1022,16.1313,149702.6147
2012-06-20 13:50:00,27.64,27.65,27.58,27.6,96061.04814274493,16.1313,16.1372,16.0963,16.108,96061.0481
2012-06-20 13:55:00,27.61,27.67,27.58,27.66,81247.89585905061,16.1138,16.1488,16.0963,16.143,81247.8959
2012-06-20 14:00:00,27.67,27.67,27.58,27.67,77993.49119066322,16.1488,16.1488,16.0963,16.1488,77993.4912
2012-06-20 14:05:00,27.67,27.69,27.63,27.63,56447.08786892604,16.1488,16.1605,16.1255,16.1255,56447.0879
2012-06-20 14:10:00,27.64,27.72,27.63,27.66,80462.34990461227,16.1313,16.178,16.1255,16.143,80462.3499
2012-06-20 14:15:00,27.65,27.76,27.62,27.63,97856.58175288967,16.1372,16.2014,16.1197,16.1255,97856.5818
2012-06-20 14:20:00,27.62,27.69,27.52,27.58,156996.97003703288,16.1197,16.1605,16.0613,16.0963,156996.97
2012-06-20 14:25:00,27.59,27.62,27.53,27.57,103467.62428459208,16.1022,16.1197,16.0671,16.0905,103467.6243
2012-06-20 14:30:00,27.57,27.62,27.56,27.57,99427.67366176636,16.0905,16.1197,16.0846,16.0905,99427.6737
2012-06-20 14:35:00,27.57,27.64,27.54,27.54,96622.15239591515,16.0905,16.1313,16.073,16.073,96622.1524
2012-06-20 14:40:00,27.55,27.55,27.47,27.48,92021.0975199192,16.0788,16.0788,16.0321,16.038,92021.0975
2012-06-20 14:45:00,27.48,27.48,27.37,27.4,118168.55571765231,16.038,16.038,15.9738,15.9913,118168.5557
2012-06-20 14:50:00,27.41,27.45,27.37,27.42,112781.95488721805,15.9971,16.0204,15.9738,16.0029,112781.9549
2012-06-20 14:55:00,27.42,27.45,27.4,27.44,65873.63932218606,16.0029,16.0204,15.9913,16.0146,65873.6393
2012-06-20 15:00:00,27.44,27.45,27.37,27.37,84277.8588261699,16.0146,16.0204,15.9738,15.9738,84277.8588
2012-06-20 15:05:00,27.38,27.4,27.32,27.33,92582.20177308944,15.9796,15.9913,15.9446,15.9504,92582.2018
2012-06-20 15:10:00,27.33,27.39,27.29,27.36,114689.70934799685,15.9504,15.9854,15.9271,15.9679,114689.7093
2012-06-20 15:15:00,27.36,27.37,27.25,27.26,109415.3293681966,15.9679,15.9738,15.9037,15.9096,109415.3294
2012-06-20 15:20:00,27.26,27.29,27.22,27.29,148355.96453821118,15.9096,15.9271,15.8862,15.9271,148355.9645
2012-06-20 15:25:00,27.29,27.38,27.28,27.36,151273.70665469643,15.9271,15.9796,15.9212,15.9679,151273.7067
2012-06-20 15:30:00,27.36,27.44,27.31,27.35,158680.2827965436,15.9679,16.0146,15.9387,15.9621,158680.2828
2012-06-20 15:35:00,27.36,27.4,27.33,27.35,135338.34586466165,15.9679,15.9913,15.9504,15.9621,135338.3459
2012-06-20 15:40:00,27.36,27.46,27.33,27.46,148468.18538884525,15.9679,16.0263,15.9504,16.0263,148468.1854
2012-06-20 15:45:00,27.45,27.46,27.4,27.45,153405.90281674336,16.0204,16.0263,15.9913,16.0204,153405.9028
2012-06-20 15:50:00,27.45,27.45,27.37,27.41,201436.4268881158,16.0204,16.0204,15.9738,15.9971,201436.4269
2012-06-20 15:55:00,27.42,27.48,27.42,27.48,253619.12243294803,16.0029,16.038,16.0029,16.038,253619.1224
2012-06-21 09:30:00,27.57,27.71,27.48,27.62,95387.72303894065,16.0905,16.1722,16.038,16.1197,95387.723
2012-06-21 09:35:00,27.64,27.7,27.49,27.57,63965.88486140725,16.1313,16.1664,16.0438,16.0905,63965.8849
2012-06-21 09:40:00,27.57,27.61,27.52,27.55,89327.79710470205,16.0905,16.1138,16.0613,16.0788,89327.7971
2012-06-21 09:45:00,27.55,27.66,27.51,27.6,50162.72023341936,16.0788,16.143,16.0555,16.108,50162.7202
2012-06-21 09:50:00,27.6,27.64,27.58,27.58,40511.72707889126,16.108,16.1313,16.0963,16.0963,40511.7271
2012-06-21 09:55:00,27.58,27.6,27.52,27.56,40736.16878015935,16.0963,16.108,16.0613,16.0846,40736.1688
2012-06-21 10:00:00,27.55,27.55,27.38,27.42,84277.8588261699,16.0788,16.0788,15.9796,16.0029,84277.8588
2012-06-21 10:05:00,27.4,27.47,27.37,27.38,87307.82179328919,15.9913,16.0321,15.9738,15.9796,87307.8218
2012-06-21 10:10:00,27.4,27.47,27.38,27.42,89552.23880597015,15.9913,16.0321,15.9796,16.0029,89552.2388
2012-06-21 10:15:00,27.42,27.43,27.33,27.34,79564.58309953989,16.0029,16.0088,15.9504,15.9563,79564.5831
2012-06-21 10:20:00,27.34,27.37,27.21,27.24,183593.3116373022,15.9563,15.9738,15.8804,15.8979,183593.3116
2012-06-21 10:25:00,27.25,27.26,27.2,27.21,95612.16474020873,15.9037,15.9096,15.8745,15.8804,95612.1647
2012-06-21 10:30:00,27.21,27.26,27.19,27.24,84838.96307934013,15.8804,15.9096,15.8687,15.8979,84838.9631
2012-06-21 10:35:00,27.23,27.25,27.18,27.19,108854.22511502636,15.8921,15.9037,15.8629,15.8687,108854.2251
2012-06-21 10:40:00,27.21,27.28,27.2,27.26,107732.01660868588,15.8804,15.9212,15.8745,15.9096,107732.0166
2012-06-21 10:45:00,27.28,27.29,27.24,27.27,87868.92604645943,15.9212,15.9271,15.8979,15.9154,87868.926
2012-06-21 10:50:00,27.27,27.32,27.27,27.3,81584.55841095276,15.9154,15.9446,15.9154,15.9329,81584.5584
2012-06-21 10:55:00,27.3,27.31,27.22,27.22,115138.59275053303,15.9329,15.9387,15.8862,15.8862,115138.5928
2012-06-21 11:00:00,27.22,27.24,27.14,27.15,114353.04679609471,15.8862,15.8979,15.8395,15.8454,114353.0468
2012-06-21 11:05:00,27.15,27.19,27.06,27.08,134328.3582089552,15.8454,15.8687,15.7928,15.8045,134328.3582
2012-06-21 11:10:00,27.08,27.13,27.06,27.07,87532.26349455728,15.8045,15.8337,15.7928,15.7987,87532.2635
2012-06-21 11:15:00,27.09,27.15,27.07,27.13,182583.32398159572,15.8103,15.8454,15.7987,15.8337,182583.324
2012-06-21 11:20:00,27.14,27.15,27.11,27.12,31982.942430703624,15.8395,15.8454,15.822,15.8279,31982.9424
2012-06-21 11:25:00,27.11,27.11,27.04,27.07,106609.8081023454,15.822,15.822,15.7812,15.7987,106609.8081
2012-06-21 11:30:00,27.07,27.09,27.0,27.0,129278.41993042309,15.7987,15.8103,15.7578,15.7578,129278.4199
2012-06-21 11:35:00,27.01,27.02,26.96,26.98,120974.07698350352,15.7637,15.7695,15.7345,15.7461,120974.077
2012-06-21 11:40:00,26.97,27.01,26.92,27.0,149702.61474581977,15.7403,15.7637,15.7111,15.7578,149702.6147
2012-06-21 11:45:00,27.0,27.03,26.98,27.0,109415.3293681966,15.7578,15.7753,15.7461,15.7578,109415.3294
2012-06-21 11:50:00,27.0,27.0,26.96,26.98,62058.13040062843,15.7578,15.7578,15.7345,15.7461,62058.1304
2012-06-21 11:55:00,26.97,26.98,26.96,26.97,69015.8231399394,15.7403,15.7461,15.7345,15.7403,69015.8231
2012-06-21 12:00:00,26.96,26.98,26.93,26.97,95836.60644147682,15.7345,15.7461,15.717,15.7403,95836.6064
2012-06-21 12:05:00,26.97,26.97,26.89,26.9,61272.5844461901,15.7403,15.7403,15.6936,15.6995,61272.5844
2012-06-21 12:10:00,26.9,26.94,26.88,26.9,46347.21131186174,15.6995,15.7228,15.6878,15.6995,46347.2113
2012-06-21 12:15:00,26.9,26.92,26.88,26.91,66771.40612725844,15.6995,15.7111,15.6878,15.7053,66771.4061
2012-06-21 12:20:00,26.91,26.91,26.81,26.82,116260.80125687351,15.7053,15.7053,15.6469,15.6528,116260.8013
2012-06-21 12:25:00,26.81,26.82,26.73,26.75,128492.87397598474,15.6469,15.6528,15.6002,15.6119,128492.874
2012-06-21 12:30:00,26.76,26.8,26.73,26.78,70586.91504881607,15.6177,15.6411,15.6002,15.6294,70586.915
2012-06-21 12:35:00,26.78,26.85,26.77,26.82,58130.40062843676,15.6294,15.6703,15.6236,15.6528,58130.4006
2012-06-21 12:40:00,26.82,26.85,26.77,26.78,146335.98922679832,15.6528,15.6703,15.6236,15.6294,146335.9892
2012-06-21 12:45:00,26.79,26.86,26.78,26.81,98417.68600605991,15.6353,15.6761,15.6294,15.6469,98417.686
2012-06-21 12:50:00,26.81,26.83,26.79,26.8,159914.7121535181,15.6469,15.6586,15.6353,15.6411,159914.7122
2012-06-21 12:55:00,26.79,26.81,26.77,26.79,552014.3642688812,15.6353,15.6469,15.6236,15.6353,552014.3643
2012-06-21 13:00:00,26.8,26.84,26.77,26.83,45673.886208057454,15.6411,15.6644,15.6236,15.6586,45673.8862
2012-06-21 13:05:00,26.84,26.88,26.84,26.85,35574.00965099315,15.6644,15.6878,15.6644,15.6703,35574.0097
2012-06-21 13:10:00,26.85,26.85,26.76,26.78,75075.74907417798,15.6703,15.6703,15.6177,15.6294,75075.7491
2012-06-21 13:15:00,26.78,26.8,26.75,26.75,79227.92054763775,15.6294,15.6411,15.6119,15.6119,79227.9205
2012-06-21 13:20:00,26.74,26.8,26.73,26.77,78554.59544383346,15.6061,15.6411,15.6002,15.6236,78554.5954
2012-06-21 13:25:00,26.76,26.77,26.71,26.72,86297.83413758276,15.6177,15.6236,15.5886,15.5944,86297.8341
2012-06-21 13:30:00,26.71,26.73,26.68,26.71,97407.69835035349,15.5886,15.6002,15.5711,15.5886,97407.6984
2012-06-21 13:35:00,26.7,26.72,26.63,26.67,94714.39793513634,15.5827,15.5944,15.5419,15.5652,94714.3979
2012-06-21 13:40:00,26.67,26.69,26.62,26.62,227920.5476377511,15.5652,15.5769,15.536,15.536,227920.5476
2012-06-21 13:45:00,26.63,26.66,26.63,26.64,153293.6819661093,15.5419,15.5594,15.5419,15.5477,153293.682
2012-06-21 13:50:00,26.63,26.66,26.62,26.62,102457.63662888564,15.5419,15.5594,15.536,15.536,102457.6366
2012-06-21 13:55:00,26.62,26.63,26.58,26.59,158455.8410952755,15.536,15.5419,15.5127,15.5185,158455.8411
2012-06-21 14:00:00,26.59,26.64,26.59,26.61,219840.64639209965,15.5185,15.5477,15.5185,15.5302,219840.6464
2012-06-21 14:05:00,26.62,26.65,26.61,26.61,121198.51868477162,15.536,15.5536,15.5302,15.5302,121198.5187
2012-06-21 14:10:00,26.62,26.64,26.6,26.6,363371.1143530468,15.536,15.5477,15.5244,15.5244,363371.1144
2012-06-21 14:15:00,26.6,26.61,26.55,26.55,143642.68881158117,15.5244,15.5302,15.4952,15.4952,143642.6888
2012-06-21 14:20:00,26.55,26.57,26.51,26.55,149365.95219391762,15.4952,15.5069,15.4718,15.4952,149365.9522
2012-06-21 14:25:00,26.55,26.58,26.53,26.56,146448.2100774324,15.4952,15.5127,15.4835,15.501,146448.2101
2012-06-21 14:30:00,26.57,26.57,26.53,26.53,119627.42677589496,15.5069,15.5069,15.4835,15.4835,119627.4268
2012-06-21 14:35:00,26.53,26.54,26.52,26.54,77993.49119066322,15.4835,15.4894,15.4777,15.4894,77993.4912
2012-06-21 14:40:00,26.54,26.58,26.52,26.56,236561.5531365728,15.4894,15.5127,15.4777,15.501,236561.5531
2012-06-21 14:45:00,26.55,26.56,26.53,26.55,60487.038491751766,15.4952,15.501,15.4835,15.4952,60487.0385
2012-06-21 14:50:00,26.55,26.59,26.55,26.55,114577.4884973628,15.4952,15.5185,15.4952,15.4952,114577.4885
2012-06-21 14:55:00,26.55,26.63,26.55,26.6,103579.84513522612,15.4952,15.5419,15.4952,15.5244,103579.8451
2012-06-21 15:00:00,26.6,26.61,26.57,26.57,51509.37044102794,15.5244,15.5302,15.5069,15.5069,51509.3704
2012-06-21 15:05:00,26.57,26.57,26.51,26.53,156099.20323196048,15.5069,15.5069,15.4718,15.4835,156099.2032
2012-06-21 15:10:00,26.53,26.56,26.51,26.55,287846.4818763326,15.4835,15.501,15.4718,15.4952,287846.4819
2012-06-21 15:15:00,26.55,26.56,26.51,26.52,261250.1402760633,15.4952,15.501,15.4718,15.4777,261250.1403
2012-06-21 15:20:00,26.53,26.55,26.46,26.55,184939.9618449108,15.4835,15.4952,15.4427,15.4952,184939.9618
2012-06-21 15:25:00,26.55,26.59,26.55,26.55,109190.88766692852,15.4952,15.5185,15.4952,15.4952,109190.8877
2012-06-21 15:30:00,26.55,26.55,26.49,26.51,175850.0729435529,15.4952,15.4952,15.4602,15.4718,175850.0729
2012-06-21 15:35:00,26.51,26.6,26.51,26.57,208057.4570755246,15.4718,15.5244,15.4718,15.5069,208057.4571
2012-06-21 15:40:00,26.56,26.57,26.52,26.55,168219.05510043766,15.501,15.5069,15.4777,15.4952,168219.0551
2012-06-21 15:45:00,26.55,26.56,26.49,26.51,210189.6532375716,15.4952,15.501,15.4602,15.4718,210189.6532
2012-06-21 15:50:00,26.51,26.53,26.44,26.47,313096.1732689934,15.4718,15.4835,15.431,15.4485,313096.1733
2012-06-21 15:55:00,26.47,26.5,26.43,26.47,569296.3752665245,15.4485,15.466,15.4252,15.4485,569296.3753
2012-06-22 09:30:00,26.72,26.91,26.71,26.72,136348.3335203681,15.5944,15.7053,15.5886,15.5944,136348.3335
2012-06-22 09:35:00,26.73,26.83,26.73,26.75,83043.42946919537,15.6002,15.6586,15.6002,15.6119,83043.4295
2012-06-22 09:40:00,26.74,26.85,26.74,26.85,53641.56660307485,15.6061,15.6703,15.6061,15.6703,53641.5666
2012-06-22 09:45:00,26.84,26.88,26.76,26.88,77432.38693749298,15.6644,15.6878,15.6177,15.6878,77432.3869
2012-06-22 09:50:00,26.88,26.92,26.79,26.82,115026.371899899,15.6878,15.7111,15.6353,15.6528,115026.3719
2012-06-22 09:55:00,26.84,26.89,26.8,26.87,76646.84098305464,15.6644,15.6936,15.6411,15.6819,76646.841
2012-06-22 10:00:00,26.87,26.98,26.86,26.97,68230.27718550107,15.6819,15.7461,15.6761,15.7403,68230.2772
2012-06-22 10:05:00,26.98,27.02,26.85,26.87,175176.74783974863,15.7461,15.7695,15.6703,15.6819,175176.7478
2012-06-22 10:10:00,26.87,26.87,26.82,26.85,36583.99730669958,15.6819,15.6819,15.6528,15.6703,36583.9973
2012-06-22 10:15:00,26.85,26.86,26.8,26.83,80125.68735271013,15.6703,15.6761,15.6411,15.6586,80125.6874
2012-06-22 10:20:00,26.82,26.88,26.8,26.82,77769.04948939513,15.6528,15.6878,15.6411,15.6528,77769.0495
2012-06-22 10:25:00,26.81,26.86,26.78,26.78,25137.470542026706,15.6469,15.6761,15.6294,15.6294,25137.4705
2012-06-22 10:30:00,26.77,26.8,26.74,26.8,48479.40747390865,15.6236,15.6411,15.6061,15.6411,48479.4075
2012-06-22 10:35:00,26.8,26.88,26.78,26.78,73167.99461339916,15.6411,15.6878,15.6294,15.6294,73167.9946
2012-06-22 10:40:00,26.77,26.8,26.75,26.75,39389.518572550776,15.6236,15.6411,15.6119,15.6119,39389.5186
2012-06-22 10:45:00,26.77,26.8,26.72,26.76,51733.81214229604,15.6236,15.6411,15.5944,15.6177,51733.8121
2012-06-22 10:50:00,26.77,26.85,26.76,26.84,33890.69689148243,15.6236,15.6703,15.6177,15.6644,33890.6969
2012-06-22 10:55:00,26.85,26.88,26.82,26.85,27045.22500280552,15.6703,15.6878,15.6528,15.6703,27045.225
2012-06-22 11:00:00,26.85,26.9,26.83,26.88,39165.07687128268,15.6703,15.6995,15.6586,15.6878,39165.0769
2012-06-22 11:05:00,26.88,26.89,26.82,26.85,40736.16878015935,15.6878,15.6936,15.6528,15.6703,40736.1688
2012-06-22 11:10:00,26.85,26.88,26.82,26.88,48142.7449220065,15.6703,15.6878,15.6528,15.6878,48142.7449
2012-06-22 11:15:00,26.88,26.89,26.82,26.88,45898.32790932555,15.6878,15.6936,15.6528,15.6878,45898.3279
2012-06-22 11:20:00,26.87,26.87,26.81,26.82,66322.52272472225,15.6819,15.6819,15.6469,15.6528,66322.5227
2012-06-22 11:25:00,26.82,26.85,26.78,26.79,74177.98226910559,15.6528,15.6703,15.6294,15.6353,74177.9823
2012-06-22 11:30:00,26.79,26.88,26.78,26.85,42643.923240938166,15.6353,15.6878,15.6294,15.6703,42643.9232
2012-06-22 11:35:00,26.84,26.85,26.8,26.81,38155.08921557625,15.6644,15.6703,15.6411,15.6469,38155.0892
2012-06-22 11:40:00,26.82,26.82,26.78,26.81,70250.25249691392,15.6528,15.6528,15.6294,15.6469,70250.2525
2012-06-22 11:45:00,26.81,26.82,26.78,26.79,63404.78060823701,15.6469,15.6528,15.6294,15.6353,63404.7806
2012-06-22 11:50:00,26.8,26.82,26.78,26.79,40960.61048142744,15.6411,15.6528,15.6294,15.6353,40960.6105
2012-06-22 11:55:00,26.78,26.83,26.78,26.83,48591.6283245427,15.6294,15.6586,15.6294,15.6586,48591.6283
2012-06-22 12:00:00,26.83,26.84,26.78,26.78,38491.7517674784,15.6586,15.6644,15.6294,15.6294,38491.7518
2012-06-22 12:05:00,26.78,26.8,26.72,26.75,51284.928739759845,15.6294,15.6411,15.5944,15.6119,51284.9287
2012-06-22 12:10:00,26.75,26.78,26.72,26.72,48591.6283245427,15.6119,15.6294,15.5944,15.5944,48591.6283
2012-06-22 12:15:00,26.73,26.76,26.72,26.74,38267.3100662103,15.6002,15.6177,15.5944,15.6061,38267.3101
2012-06-22 12:20:00,26.75,26.77,26.68,26.69,61160.36359555605,15.6119,15.6236,15.5711,15.5769,61160.3636
2012-06-22 12:25:00,26.69,26.72,26.66,26.7,55773.76276512176,15.5769,15.5944,15.5594,15.5827,55773.7628
2012-06-22 12:30:00,26.7,26.71,26.68,26.69,20311.97396476265,15.5827,15.5886,15.5711,15.5769,20311.974
2012-06-22 12:35:00,26.7,26.71,26.67,26.67,23790.82033441813,15.5827,15.5886,15.5652,15.5652,23790.8203
2012-06-22 12:40:00,26.65,26.7,26.63,26.65,42195.03983840197,15.5536,15.5827,15.5419,15.5536,42195.0398
2012-06-22 12:45:00,26.64,26.67,26.63,26.64,42195.03983840197,15.5477,15.5652,15.5419,15.5477,42195.0398
2012-06-22 12:50:00,26.63,26.65,26.63,26.64,25361.9122432948,15.5419,15.5536,15.5419,15.5477,25361.9122
2012-06-22 12:55:00,26.63,26.66,26.63,26.64,48479.40747390865,15.5419,15.5594,15.5419,15.5477,48479.4075
2012-06-22 13:00:00,26.64,26.66,26.6,26.61,64078.105712041295,15.5477,15.5594,15.5244,15.5302,64078.1057
2012-06-22 13:05:00,26.61,26.64,26.59,26.63,32656.26753450791,15.5302,15.5477,15.5185,15.5419,32656.2675
2012-06-22 13:10:00,26.63,26.65,26.63,26.65,21321.961620469083,15.5419,15.5536,15.5419,15.5536,21321.9616
2012-06-22 13:15:00,26.66,26.67,26.64,26.66,37818.42666367411,15.5594,15.5652,15.5477,15.5594,37818.4267
2012-06-22 13:20:00,26.66,26.66,26.62,26.63,35686.2305016272,15.5594,15.5594,15.536,15.5419,35686.2305
2012-06-22 13:25:00,26.62,26.66,26.62,26.64,38491.7517674784,15.536,15.5594,15.536,15.5477,38491.7518
2012-06-22 13:30:00,26.65,26.68,26.64,26.67,41633.93558523173,15.5536,15.5711,15.5477,15.5652,41633.9356
2012-06-22 13:35:00,26.66,26.72,26.66,26.72,50499.38278532151,15.5594,15.5944,15.5594,15.5944,50499.3828
2012-06-22 13:40:00,26.72,26.72,26.69,26.7,13017.618673549545,15.5944,15.5944,15.5769,15.5827,13017.6187
2012-06-22 13:45:00,26.69,26.74,26.69,26.71,91011.10986421276,15.5769,15.6061,15.5769,15.5886,91011.1099
2012-06-22 13:50:00,26.72,26.72,26.67,26.71,87868.92604645943,15.5944,15.5944,15.5652,15.5886,87868.926
2012-06-22 13:55:00,26.71,26.72,26.68,26.71,93143.30602625968,15.5886,15.5944,15.5711,15.5886,93143.306
2012-06-22 14:00:00,26.71,26.74,26.7,26.72,56559.30871956009,15.5886,15.6061,15.5827,15.5944,56559.3087
2012-06-22 14:05:00,26.73,26.74,26.71,26.71,69801.36909437773,15.6002,15.6061,15.5886,15.5886,69801.3691
2012-06-22 14:10:00,26.7,26.72,26.7,26.7,59477.05083604533,15.5827,15.5944,15.5827,15.5827,59477.0508
2012-06-22 14:15:00,26.7,26.73,26.69,26.69,41858.37728649983,15.5827,15.6002,15.5769,15.5769,41858.3773
2012-06-22 14:20:00,26.7,26.72,26.7,26.72,36022.89305352934,15.5827,15.5944,15.5827,15.5944,36022.8931
2012-06-22 14:25:00,26.72,26.75,26.72,26.72,22668.611828077657,15.5944,15.6119,15.5944,15.5944,22668.6118
2012-06-22 14:30:00,26.73,26.74,26.71,26.73,23454.15778251599,15.6002,15.6061,15.5886,15.6002,23454.1578
2012-06-22 14:35:00,26.74,26.75,26.73,26.74,15037.593984962405,15.6061,15.6119,15.6002,15.6061,15037.594
2012-06-22 14:40:00,26.73,26.77,26.73,26.76,49489.39512961508,15.6002,15.6236,15.6002,15.6177,49489.3951
2012-06-22 14:45:00,26.77,26.8,26.76,26.8,30075.18796992481,15.6236,15.6411,15.6177,15.6411,30075.188
2012-06-22 14:50:00,26.8,26.85,26.8,26.82,56222.64616765795,15.6411,15.6703,15.6411,15.6528,56222.6462
2012-06-22 14:55:00,26.82,26.88,26.82,26.87,39165.07687128268,15.6528,15.6878,15.6528,15.6819,39165.0769
2012-06-22 15:00:00,26.88,26.9,26.84,26.85,59925.934238581525,15.6878,15.6995,15.6644,15.6703,59925.9342
2012-06-22 15:05:00,26.84,26.84,26.81,26.82,44776.119402985074,15.6644,15.6644,15.6469,15.6528,44776.1194
2012-06-22 15:10:00,26.83,26.88,26.81,26.85,138592.75053304902,15.6586,15.6878,15.6469,15.6703,138592.7505
2012-06-22 15:15:00,26.84,26.87,26.77,26.79,190663.22522724725,15.6644,15.6819,15.6236,15.6353,190663.2252
2012-06-22 15:20:00,26.79,26.79,26.72,26.75,63068.11805633486,15.6353,15.6353,15.5944,15.6119,63068.1181
2012-06-22 15:25:00,26.75,26.78,26.73,26.76,47469.41981820222,15.6119,15.6294,15.6002,15.6177,47469.4198
2012-06-22 15:30:00,26.77,26.81,26.73,26.74,82706.76691729322,15.6236,15.6469,15.6002,15.6061,82706.7669
2012-06-22 15:35:00,26.75,26.75,26.72,26.73,115026.371899899,15.6119,15.6119,15.5944,15.6002,115026.3719
2012-06-22 15:40:00,26.72,26.79,26.72,26.74,160924.69980922455,15.5944,15.6353,15.5944,15.6061,160924.6998
2012-06-22 15:45:00,26.74,26.83,26.7,26.8,279878.8014813152,15.6061,15.6586,15.5827,15.6411,279878.8015
2012-06-22 15:50:00,26.81,26.83,26.74,26.82,254292.4475367524,15.6469,15.6586,15.6061,15.6528,254292.4475
2012-06-22 15:55:00,26.82,26.82,26.76,26.77,398945.1240040399,15.6528,15.6528,15.6177,15.6236,398945.124
2012-06-25 09:30:00,26.36,26.36,26.11,26.12,171810.12232072718,15.3843,15.3843,15.2384,15.2442,171810.1223
2012-06-25 09:35:00,26.13,26.17,26.03,26.16,187184.3788575917,15.2501,15.2734,15.1917,15.2676,187184.3789
2012-06-25 09:40:00,26.15,26.15,25.95,26.05,175176.74783974863,15.2617,15.2617,15.145,15.2034,175176.7478
2012-06-25 09:45:00,26.06,26.07,25.98,26.05,113679.72169229042,15.2092,15.215,15.1625,15.2034,113679.7217
2012-06-25 09:50:00,26.05,26.05,26.0,26.02,114016.38424419257,15.2034,15.2034,15.1742,15.1859,114016.3842
2012-06-25 09:55:00,26.02,26.05,25.99,26.04,74177.98226910559,15.1859,15.2034,15.1684,15.1975,74177.9823
2012-06-25 10:00:00,26.04,26.11,26.04,26.06,153630.34451801144,15.1975,15.2384,15.1975,15.2092,153630.3445
2012-06-25 10:05:00,26.06,26.11,26.05,26.07,150712.6024015262,15.2092,15.2384,15.2034,15.215,150712.6024
2012-06-25 10:10:00,26.06,26.07,25.99,26.06,261025.6985747952,15.2092,15.215,15.1684,15.2092,261025.6986
2012-06-25 10:15:00,26.06,26.09,26.03,26.07,247671.4173493435,15.2092,15.2267,15.1917,15.215,247671.4173
2012-06-25 10:20:00,26.08,26.12,26.03,26.12,154752.55302435192,15.2209,15.2442,15.1917,15.2442,154752.553
2012-06-25 10:25:00,26.12,26.14,26.06,26.06,119851.86847716304,15.2442,15.2559,15.2092,15.2092,119851.8685
2012-06-25 10:30:00,26.06,26.14,26.06,26.09,73055.77376276512,15.2092,15.2559,15.2092,15.2267,73055.7738
2012-06-25 10:35:00,26.09,26.13,26.06,26.07,78442.3745931994,15.2267,15.2501,15.2092,15.215,78442.3746
2012-06-25 10:40:00,26.06,26.09,26.05,26.06,99652.11536303443,15.2092,15.2267,15.2034,15.2092,99652.1154
2012-06-25 10:45:00,26.06,26.12,26.06,26.09,73392.43631466725,15.2092,15.2442,15.2092,15.2267,73392.4363
2012-06-25 10:50:00,26.09,26.17,26.09,26.13,84838.96307934013,15.2267,15.2734,15.2267,15.2501,84838.9631
2012-06-25 10:55:00,26.13,26.16,26.11,26.16,129951.74503422737,15.2501,15.2676,15.2384,15.2676,129951.745
2012-06-25 11:00:00,26.15,26.15,26.11,26.11,102682.07833015372,15.2617,15.2617,15.2384,15.2384,102682.0783
2012-06-25 11:05:00,26.11,26.13,26.09,26.12,183256.64908540004,15.2384,15.2501,15.2267,15.2442,183256.6491
2012-06-25 11:10:00,26.13,26.13,26.1,26.1,71821.34440579059,15.2501,15.2501,15.2326,15.2326,71821.3444
2012-06-25 11:15:00,26.1,26.12,26.09,26.1,62394.79295253057,15.2326,15.2442,15.2267,15.2326,62394.793
2012-06-25 11:20:00,26.1,26.14,26.1,26.14,111884.18808214566,15.2326,15.2559,15.2326,15.2559,111884.1881
2012-06-25 11:25:00,26.13,26.13,26.1,26.11,100325.44046683871,15.2501,15.2501,15.2326,15.2384,100325.4405
2012-06-25 11:30:00,26.11,26.12,26.06,26.07,151273.70665469643,15.2384,15.2442,15.2092,15.215,151273.7067
2012-06-25 11:35:00,26.07,26.1,26.06,26.07,110874.20042643925,15.215,15.2326,15.2092,15.215,110874.2004
2012-06-25 11:40:00,26.07,26.11,26.06,26.07,60823.70104365391,15.215,15.2384,15.2092,15.215,60823.701
2012-06-25 11:45:00,26.07,26.1,26.05,26.06,55773.76276512176,15.215,15.2326,15.2034,15.2092,55773.7628
2012-06-25 11:50:00,26.06,26.09,26.04,26.09,95724.38559084278,15.2092,15.2267,15.1975,15.2267,95724.3856
2012-06-25 11:55:00,26.09,26.09,25.95,25.96,277971.0470205364,15.2267,15.2267,15.145,15.1509,277971.047
2012-06-25 12:00:00,25.96,26.05,25.94,26.02,203456.40219952867,15.1509,15.2034,15.1392,15.1859,203456.4022
2012-06-25 12:05:00,26.02,26.05,25.99,26.04,97632.14005162158,15.1859,15.2034,15.1684,15.1975,97632.1401
2012-06-25 12:10:00,26.05,26.05,26.0,26.01,32095.16328133767,15.2034,15.2034,15.1742,15.18,32095.1633
2012-06-25 12:15:00,26.0,26.03,26.0,26.03,101784.31152508136,15.1742,15.1917,15.1742,15.1917,101784.3115
2012-06-25 12:20:00,26.03,26.03,26.01,26.01,59252.60913477724,15.1917,15.1917,15.18,15.18,59252.6091
2012-06-25 12:25:00,26.01,26.02,25.98,25.98,75861.29502861631,15.18,15.1859,15.1625,15.1625,75861.295
2012-06-25 12:30:00,25.98,25.99,25.97,25.97,66659.1852766244,15.1625,15.1684,15.1567,15.1567,66659.1853
2012-06-25 12:35:00,25.97,25.98,25.96,25.97,54875.995960049375,15.1567,15.1625,15.1509,15.1567,54875.996
2012-06-25 12:40:00,25.96,25.97,25.95,25.96,79564.58309953989,15.1509,15.1567,15.145,15.1509,79564.5831
2012-06-25 12:45:00,25.96,25.96,25.9,25.91,347996.85781618225,15.1509,15.1509,15.1158,15.1217,347996.8578
2012-06-25 12:50:00,25.91,25.93,25.9,25.91,39613.96027381888,15.1217,15.1333,15.1158,15.1217,39613.9603
2012-06-25 12:55:00,25.91,25.93,25.9,25.91,51621.59129166199,15.1217,15.1333,15.1158,15.1217,51621.5913
2012-06-25 13:00:00,25.91,25.91,25.84,25.85,157670.29514083714,15.1217,15.1217,15.0808,15.0867,157670.2951
2012-06-25 13:05:00,25.85,25.9,25.85,25.89,32431.82583323981,15.0867,15.1158,15.0867,15.11,32431.8258
2012-06-25 13:10:00,25.89,25.9,25.88,25.89,34788.46369655482,15.11,15.1158,15.1042,15.11,34788.4637
2012-06-25 13:15:00,25.89,25.91,25.89,25.91,77432.38693749298,15.11,15.1217,15.11,15.1217,77432.3869
2012-06-25 13:20:00,25.9,25.94,25.9,25.93,74739.08652227583,15.1158,15.1392,15.1158,15.1333,74739.0865
2012-06-25 13:25:00,25.93,25.97,25.9,25.95,204241.948153967,15.1333,15.1567,15.1158,15.145,204241.9482
2012-06-25 13:30:00,25.95,26.01,25.93,25.98,71709.12355515655,15.145,15.18,15.1333,15.1625,71709.1236
2012-06-25 13:35:00,25.99,26.0,25.97,25.98,64751.43081584558,15.1684,15.1742,15.1567,15.1625,64751.4308
2012-06-25 13:40:00,25.98,25.98,25.95,25.95,20985.29906856694,15.1625,15.1625,15.145,15.145,20985.2991
2012-06-25 13:45:00,25.96,25.96,25.93,25.93,28167.433509146,15.1509,15.1509,15.1333,15.1333,28167.4335
2012-06-25 13:50:00,25.93,25.94,25.93,25.94,6845.471888676916,15.1333,15.1392,15.1333,15.1392,6845.4719
2012-06-25 13:55:00,25.94,25.98,25.94,25.98,33105.1509370441,15.1392,15.1625,15.1392,15.1625,33105.1509
2012-06-25 14:00:00,25.98,25.99,25.97,25.97,55885.9836157558,15.1625,15.1684,15.1567,15.1567,55885.9836
2012-06-25 14:05:00,25.97,25.97,25.92,25.94,34115.13859275053,15.1567,15.1567,15.1275,15.1392,34115.1386
2012-06-25 14:10:00,25.94,25.95,25.91,25.91,43429.4691953765,15.1392,15.145,15.1217,15.1217,43429.4692
2012-06-25 14:15:00,25.91,25.97,25.9,25.91,163169.1168219055,15.1217,15.1567,15.1158,15.1217,163169.1168
2012-06-25 14:20:00,25.91,25.92,25.85,25.9,126921.78206710806,15.1217,15.1275,15.0867,15.1158,126921.7821
2012-06-25 14:25:00,25.89,25.91,25.89,25.89,91011.10986421276,15.11,15.1217,15.11,15.11,91011.1099
2012-06-25 14:30:00,25.89,25.91,25.89,25.9,61048.14274492201,15.11,15.1217,15.11,15.1158,61048.1427
2012-06-25 14:35:00,25.9,25.91,25.88,25.9,74177.98226910559,15.1158,15.1217,15.1042,15.1158,74177.9823
2012-06-25 14:40:00,25.9,25.92,25.9,25.91,91572.214117383,15.1158,15.1275,15.1158,15.1217,91572.2141
2012-06-25 14:45:00,25.91,25.92,25.9,25.91,46459.43216249579,15.1217,15.1275,15.1158,15.1217,46459.4322
2012-06-25 14:50:00,25.91,25.95,25.9,25.94,68118.05633486701,15.1217,15.145,15.1158,15.1392,68118.0563
2012-06-25 14:55:00,25.95,25.95,25.93,25.93,43878.352597912686,15.145,15.145,15.1333,15.1333,43878.3526
2012-06-25 15:00:00,25.93,25.95,25.93,25.93,45673.886208057454,15.1333,15.145,15.1333,15.1333,45673.8862
2012-06-25 15:05:00,25.93,25.98,25.93,25.96,99315.4528111323,15.1333,15.1625,15.1333,15.1509,99315.4528
2012-06-25 15:10:00,25.96,25.99,25.96,25.98,79901.24565144203,15.1509,15.1684,15.1509,15.1625,79901.2457
2012-06-25 15:15:00,25.98,25.98,25.93,25.98,79003.47884636965,15.1625,15.1625,15.1333,15.1625,79003.4788
2012-06-25 15:20:00,25.98,26.03,25.96,26.02,72606.89036022892,15.1625,15.1917,15.1509,15.1859,72606.8904
2012-06-25 15:25:00,26.02,26.04,25.99,26.02,96846.59409718325,15.1859,15.1975,15.1684,15.1859,96846.5941
2012-06-25 15:30:00,26.01,26.02,25.97,25.98,90674.44731231064,15.18,15.1859,15.1567,15.1625,90674.4473
2012-06-25 15:35:00,25.98,26.04,25.98,26.03,90898.88901357872,15.1625,15.1975,15.1625,15.1917,90898.889
2012-06-25 15:40:00,26.03,26.05,26.0,26.01,204466.3898552351,15.1917,15.2034,15.1742,15.18,204466.3899
2012-06-25 15:45:00,26.01,26.08,26.0,26.07,189877.6792728089,15.18,15.2209,15.1742,15.215,189877.6793
2012-06-25 15:50:00,26.06,26.06,25.98,26.01,361463.359892268,15.2092,15.2092,15.1625,15.18,361463.3599
2012-06-25 15:55:00,26.01,26.03,25.97,25.98,634496.6894849063,15.18,15.1917,15.1567,15.1625,634496.6895
2012-06-26 09:30:00,26.07,26.14,25.87,25.9,166311.30063965885,15.215,15.2559,15.0983,15.1158,166311.3006
2012-06-26 09:35:00,25.9,26.05,25.9,26.04,76197.95758051846,15.1158,15.2034,15.1158,15.1975,76197.9576
2012-06-26 09:40:00,26.03,26.12,26.03,26.03,43766.13174727864,15.1917,15.2442,15.1917,15.1917,43766.1317
2012-06-26 09:45:00,26.03,26.05,25.96,25.98,50050.49938278532,15.1917,15.2034,15.1509,15.1625,50050.4994
2012-06-26 09:50:00,25.98,26.0,25.93,25.98,81696.7792615868,15.1625,15.1742,15.1333,15.1625,81696.7793
2012-06-26 09:55:00,25.99,25.99,25.9,25.9,74402.4239703737,15.1684,15.1684,15.1158,15.1158,74402.424
2012-06-26 10:00:00,25.91,25.98,25.84,25.98,108405.34171249018,15.1217,15.1625,15.0808,15.1625,108405.3417
2012-06-26 10:05:00,25.98,26.03,25.92,25.93,131747.27864437213,15.1625,15.1917,15.1275,15.1333,131747.2786
2012-06-26 10:10:00,25.93,25.93,25.82,25.82,355178.9922567613,15.1333,15.1333,15.0691,15.0691,355178.9923
2012-06-26 10:15:00,25.82,25.85,25.81,25.82,147570.41858377284,15.0691,15.0867,15.0633,15.0691,147570.4186
2012-06-26 10:20:00,25.83,25.91,25.82,25.87,82145.662664123,15.075,15.1217,15.0691,15.0983,82145.6627
2012-06-26 10:25:00,25.88,25.94,25.88,25.93,171922.34317136122,15.1042,15.1392,15.1042,15.1333,171922.3432
2012-06-26 10:30:00,25.92,25.94,25.83,25.88,225339.468073168,15.1275,15.1392,15.075,15.1042,225339.4681
2012-06-26 10:35:00,25.87,25.96,25.86,25.95,75973.51587925036,15.0983,15.1509,15.0925,15.145,75973.5159
2012-06-26 10:40:00,25.95,25.97,25.92,25.93,66434.7435753563,15.145,15.1567,15.1275,15.1333,66434.7436
2012-06-26 10:45:00,25.93,25.93,25.84,25.87,84277.8588261699,15.1333,15.1333,15.0808,15.0983,84277.8588
2012-06-26 10:50:00,25.88,25.95,25.83,25.94,77769.04948939513,15.1042,15.145,15.075,15.1392,77769.0495
2012-06-26 10:55:00,25.94,25.99,25.93,25.96,49601.61598024913,15.1392,15.1684,15.1333,15.1509,49601.616
2012-06-26 11:00:00,25.97,26.04,25.93,25.99,262484.5696330378,15.1567,15.1975,15.1333,15.1684,262484.5696
2012-06-26 11:05:00,25.99,26.0,25.87,25.91,227135.0016833128,15.1684,15.1742,15.0983,15.1217,227135.0017
2012-06-26 11:10:00,25.9,25.94,25.85,25.92,131971.7203456402,15.1158,15.1392,15.0867,15.1275,131971.7203
2012-06-26 11:15:00,25.93,25.95,25.86,25.91,79003.47884636965,15.1333,15.145,15.0925,15.1217,79003.4788
2012-06-26 11:20:00,25.91,25.93,25.88,25.9,65312.53506901582,15.1217,15.1333,15.1042,15.1158,65312.5351
2012-06-26 11:25:00,25.9,26.0,25.9,25.96,96958.8149478173,15.1158,15.1742,15.1158,15.1509,96958.8149
2012-06-26 11:30:00,25.97,26.0,25.95,25.97,54539.33340814723,15.1567,15.1742,15.145,15.1567,54539.3334
2012-06-26 11:35:00,25.97,26.02,25.97,25.98,57120.41297273033,15.1567,15.1859,15.1567,15.1625,57120.413
2012-06-26 11:40:00,25.98,25.99,25.95,25.96,23678.599483784084,15.1625,15.1684,15.145,15.1509,23678.5995
2012-06-26 11:45:00,25.96,26.03,25.95,26.02,30972.9547749972,15.1509,15.1917,15.145,15.1859,30972.9548
2012-06-26 11:50:00,26.02,26.11,26.02,26.11,66210.3018740882,15.1859,15.2384,15.1859,15.2384,66210.3019
2012-06-26 11:55:00,26.1,26.12,26.08,26.12,43205.027494108406,15.2326,15.2442,15.2209,15.2442,43205.0275
2012-06-26 12:00:00,26.12,26.14,26.08,26.11,58354.84232970486,15.2442,15.2559,15.2209,15.2384,58354.8423
2012-06-26 12:05:00,26.11,26.17,26.1,26.14,89776.68050723824,15.2384,15.2734,15.2326,15.2559,89776.6805
2012-06-26 12:10:00,26.15,26.25,26.15,26.22,162046.90831556503,15.2617,15.3201,15.2617,15.3026,162046.9083
2012-06-26 12:15:00,26.23,26.24,26.18,26.19,69128.04399057344,15.3084,15.3143,15.2792,15.2851,69128.044
2012-06-26 12:20:00,26.19,26.24,26.16,26.24,78666.81629446751,15.2851,15.3143,15.2676,15.3143,78666.8163
2012-06-26 12:25:00,26.23,26.24,26.2,26.21,29177.42116485243,15.3084,15.3143,15.2909,15.2968,29177.4212
2012-06-26 12:30:00,26.22,26.29,26.22,26.29,60487.038491751766,15.3026,15.3434,15.3026,15.3434,60487.0385
2012-06-26 12:35:00,26.28,26.31,26.28,26.3,61272.5844461901,15.3376,15.3551,15.3376,15.3493,61272.5844
2012-06-26 12:40:00,26.3,26.34,26.29,26.32,83941.19627426776,15.3493,15.3726,15.3434,15.361,83941.1963
2012-06-26 12:45:00,26.32,26.37,26.31,26.36,113679.72169229042,15.361,15.3901,15.3551,15.3843,113679.7217
2012-06-26 12:50:00,26.36,26.38,26.33,26.34,130063.9658848614,15.3843,15.396,15.3668,15.3726,130063.9659
2012-06-26 12:55:00,26.35,26.35,26.31,26.34,31758.500729435527,15.3785,15.3785,15.3551,15.3726,31758.5007
2012-06-26 13:00:00,26.33,26.34,26.28,26.29,41409.49388396364,15.3668,15.3726,15.3376,15.3434,41409.4939
2012-06-26 13:05:00,26.28,26.29,26.23,26.24,67893.61463359892,15.3376,15.3434,15.3084,15.3143,67893.6146
2012-06-26 13:10:00,26.23,26.26,26.21,26.21,49489.39512961508,15.3084,15.3259,15.2968,15.2968,49489.3951
2012-06-26 13:15:00,26.22,26.24,26.21,26.22,50387.161934687465,15.3026,15.3143,15.2968,15.3026,50387.1619
2012-06-26 13:20:00,26.23,26.24,26.22,26.23,30860.733924363147,15.3084,15.3143,15.3026,15.3084,30860.7339
2012-06-26 13:25:00,26.23,26.24,26.22,26.22,25137.470542026706,15.3084,15.3143,15.3026,15.3026,25137.4705
2012-06-26 13:30:00,26.21,26.22,26.14,26.14,63404.78060823701,15.2968,15.3026,15.2559,15.2559,63404.7806
2012-06-26 13:35:00,26.15,26.2,26.14,26.18,78330.15374256537,15.2617,15.2909,15.2559,15.2792,78330.1537
2012-06-26 13:40:00,26.19,26.21,26.17,26.18,57008.19212209628,15.2851,15.2968,15.2734,15.2792,57008.1921
2012-06-26 13:45:00,26.19,26.19,26.16,26.19,34788.46369655482,15.2851,15.2851,15.2676,15.2851,34788.4637
2012-06-26 13:50:00,26.18,26.22,26.18,26.2,124901.8067556952,15.2792,15.3026,15.2792,15.2909,124901.8068
2012-06-26 13:55:00,26.21,26.23,26.18,26.21,124228.48165189092,15.2968,15.3084,15.2792,15.2968,124228.4817
2012-06-26 14:00:00,26.21,26.3,26.21,26.25,139153.85478621928,15.2968,15.3493,15.2968,15.3201,139153.8548
2012-06-26 14:05:00,26.25,26.32,26.24,26.31,81584.55841095276,15.3201,15.361,15.3143,15.3551,81584.5584
2012-06-26 14:10:00,26.31,26.38,26.31,26.36,135562.78756592973,15.3551,15.396,15.3551,15.3843,135562.7876
2012-06-26 14:15:00,26.35,26.39,26.33,26.38,71709.12355515655,15.3785,15.4018,15.3668,15.396,71709.1236
2012-06-26 14:20:00,26.39,26.43,26.38,26.39,110761.97957580518,15.4018,15.4252,15.396,15.4018,110761.9796
2012-06-26 14:25:00,26.38,26.4,26.37,26.39,45786.1070586915,15.396,15.4076,15.3901,15.4018,45786.1071
2012-06-26 14:30:00,26.39,26.4,26.33,26.39,119627.42677589496,15.4018,15.4076,15.3668,15.4018,119627.4268
2012-06-26 14:35:00,26.39,26.39,26.3,26.31,70811.35675008416,15.4018,15.4018,15.3493,15.3551,70811.3568
2012-06-26 14:40:00,26.32,26.34,26.27,26.28,97295.47749971945,15.361,15.3726,15.3318,15.3376,97295.4775
2012-06-26 14:45:00,26.28,26.3,26.23,26.24,147570.41858377284,15.3376,15.3493,15.3084,15.3143,147570.4186
2012-06-26 14:50:00,26.24,26.27,26.17,26.24,162271.3500168331,15.3143,15.3318,15.2734,15.3143,162271.35
2012-06-26 14:55:00,26.24,26.32,26.24,26.31,150824.82325216025,15.3143,15.361,15.3143,15.3551,150824.8233
2012-06-26 15:00:00,26.31,26.36,26.3,26.33,111884.18808214566,15.3551,15.3843,15.3493,15.3668,111884.1881
2012-06-26 15:05:00,26.33,26.39,26.32,26.35,107395.35405678376,15.3668,15.4018,15.361,15.3785,107395.3541
2012-06-26 15:10:00,26.36,26.37,26.32,26.32,91908.87666928516,15.3843,15.3901,15.361,15.361,91908.8767
2012-06-26 15:15:00,26.32,26.37,26.3,26.31,122994.0522949164,15.361,15.3901,15.3493,15.3551,122994.0523
2012-06-26 15:20:00,26.31,26.36,26.31,26.32,88542.25115026372,15.3551,15.3843,15.3551,15.361,88542.2512
2012-06-26 15:25:00,26.32,26.32,26.23,26.3,184715.52014364267,15.361,15.361,15.3084,15.3493,184715.5201
2012-06-26 15:30:00,26.29,26.32,26.28,26.32,130849.51183929974,15.3434,15.361,15.3376,15.361,130849.5118
2012-06-26 15:35:00,26.32,26.37,26.31,26.33,111098.64212770732,15.361,15.3901,15.3551,15.3668,111098.6421
2012-06-26 15:40:00,26.33,26.35,26.31,26.33,148131.5228369431,15.3668,15.3785,15.3551,15.3668,148131.5228
2012-06-26 15:45:00,26.32,26.34,26.28,26.32,182246.66142969363,15.361,15.3726,15.3376,15.361,182246.6614
2012-06-26 15:50:00,26.33,26.33,26.29,26.3,209404.1072831332,15.3668,15.3668,15.3434,15.3493,209404.1073
2012-06-26 15:55:00,26.29,26.29,26.22,26.23,451913.3655033105,15.3434,15.3434,15.3026,15.3084,451913.3655
2012-06-27 09:30:00,26.36,26.45,26.3,26.32,81247.89585905061,15.3843,15.4368,15.3493,15.361,81247.8959
2012-06-27 09:35:00,26.31,26.4,26.25,26.27,42756.14409157221,15.3551,15.4076,15.3201,15.3318,42756.1441
2012-06-27 09:40:00,26.28,26.29,26.1,26.17,59140.38828414319,15.3376,15.3434,15.2326,15.2734,59140.3883
2012-06-27 09:45:00,26.17,26.19,26.06,26.12,47020.53641566603,15.2734,15.2851,15.2092,15.2442,47020.5364
2012-06-27 09:50:00,26.12,26.18,26.08,26.16,32880.709235776005,15.2442,15.2792,15.2209,15.2676,32880.7092
2012-06-27 09:55:00,26.16,26.27,26.13,26.23,49040.51172707889,15.2676,15.3318,15.2501,15.3084,49040.5117
2012-06-27 10:00:00,26.23,26.26,26.12,26.26,60262.59679048367,15.3084,15.3259,15.2442,15.3259,60262.5968
2012-06-27 10:05:00,26.27,26.31,26.24,26.29,81360.11670968466,15.3318,15.3551,15.3143,15.3434,81360.1167
2012-06-27 10:10:00,26.29,26.38,26.29,26.33,71596.9027045225,15.3434,15.396,15.3434,15.3668,71596.9027
2012-06-27 10:15:00,26.33,26.38,26.31,26.35,51846.032992930086,15.3668,15.396,15.3551,15.3785,51846.033
2012-06-27 10:20:00,26.35,26.36,26.31,26.33,57681.51722590057,15.3785,15.3843,15.3551,15.3668,57681.5172
2012-06-27 10:25:00,26.34,26.39,26.33,26.37,44888.34025361912,15.3726,15.4018,15.3668,15.3901,44888.3403
2012-06-27 10:30:00,26.38,26.41,26.35,26.38,75636.85332734822,15.396,15.4135,15.3785,15.396,75636.8533
2012-06-27 10:35:00,26.38,26.39,26.35,26.37,67108.06867916058,15.396,15.4018,15.3785,15.3901,67108.0687
2012-06-27 10:40:00,26.38,26.38,26.31,26.35,60262.59679048367,15.396,15.396,15.3551,15.3785,60262.5968
2012-06-27 10:45:00,26.35,26.38,26.33,26.36,36920.65985860173,15.3785,15.396,15.3668,15.3843,36920.6599
2012-06-27 10:50:00,26.36,26.4,26.35,26.37,24464.145438222426,15.3843,15.4076,15.3785,15.3901,24464.1454
2012-06-27 10:55:00,26.38,26.44,26.34,26.4,56559.30871956009,15.396,15.431,15.3726,15.4076,56559.3087
2012-06-27 11:00:00,26.4,26.44,26.38,26.4,136123.89181909998,15.4076,15.431,15.396,15.4076,136123.8918
2012-06-27 11:05:00,26.4,26.43,26.39,26.43,51060.48703849175,15.4076,15.4252,15.4018,15.4252,51060.487
2012-06-27 11:10:00,26.43,26.45,26.36,26.37,134777.2416114914,15.4252,15.4368,15.3843,15.3901,134777.2416
2012-06-27 11:15:00,26.38,26.42,26.38,26.41,76871.28268432274,15.396,15.4193,15.396,15.4135,76871.2827
2012-06-27 11:20:00,26.4,26.41,26.36,26.36,111210.86297834136,15.4076,15.4135,15.3843,15.3843,111210.863
2012-06-27 11:25:00,26.36,26.37,26.33,26.37,59028.167433509145,15.3843,15.3901,15.3668,15.3901,59028.1674
2012-06-27 11:30:00,26.37,26.4,26.37,26.39,70474.69419818201,15.3901,15.4076,15.3901,15.4018,70474.6942
2012-06-27 11:35:00,26.41,26.49,26.41,26.48,71709.12355515655,15.4135,15.4602,15.4135,15.4543,71709.1236
2012-06-27 11:40:00,26.48,26.52,26.47,26.48,72045.78610705868,15.4543,15.4777,15.4485,15.4543,72045.7861
2012-06-27 11:45:00,26.48,26.52,26.46,26.48,51846.032992930086,15.4543,15.4777,15.4427,15.4543,51846.033
2012-06-27 11:50:00,26.48,26.49,26.46,26.47,23566.37863315004,15.4543,15.4602,15.4427,15.4485,23566.3786
2012-06-27 11:55:00,26.47,26.52,26.47,26.52,22556.390977443607,15.4485,15.4777,15.4485,15.4777,22556.391
2012-06-27 12:00:00,26.51,26.61,26.51,26.61,111547.52553024353,15.4718,15.5302,15.4718,15.5302,111547.5255
2012-06-27 12:05:00,26.61,26.64,26.6,26.6,65200.31421838177,15.5302,15.5477,15.5244,15.5244,65200.3142
2012-06-27 12:10:00,26.61,26.61,26.56,26.56,51397.14959039389,15.5302,15.5302,15.501,15.501,51397.1496
2012-06-27 12:15:00,26.55,26.61,26.55,26.61,38379.53091684435,15.4952,15.5302,15.4952,15.5302,38379.5309
2012-06-27 12:20:00,26.61,26.61,26.56,26.58,25474.13309392885,15.5302,15.5302,15.501,15.5127,25474.1331
2012-06-27 12:25:00,26.57,26.63,26.57,26.61,41521.714734597685,15.5069,15.5419,15.5069,15.5302,41521.7147
2012-06-27 12:30:00,26.6,26.61,26.55,26.55,31421.838177533384,15.5244,15.5302,15.4952,15.4952,31421.8382
2012-06-27 12:35:00,26.54,26.57,26.54,26.55,41746.156435865785,15.4894,15.5069,15.4894,15.4952,41746.1564
2012-06-27 12:40:00,26.55,26.59,26.55,26.56,33217.37178767815,15.4952,15.5185,15.4952,15.501,33217.3718
2012-06-27 12:45:00,26.57,26.59,26.55,26.56,39052.85602064864,15.5069,15.5185,15.4952,15.501,39052.856
2012-06-27 12:50:00,26.57,26.61,26.57,26.57,28728.53776231624,15.5069,15.5302,15.5069,15.5069,28728.5378
2012-06-27 12:55:00,26.58,26.59,26.55,26.55,29065.20031421838,15.5127,15.5185,15.4952,15.4952,29065.2003
2012-06-27 13:00:00,26.55,26.56,26.53,26.55,86634.4966894849,15.4952,15.501,15.4835,15.4952,86634.4967
2012-06-27 13:05:00,26.55,26.56,26.53,26.55,42195.03983840197,15.4952,15.501,15.4835,15.4952,42195.0398
2012-06-27 13:10:00,26.54,26.55,26.52,26.53,54202.67085624509,15.4894,15.4952,15.4777,15.4835,54202.6709
2012-06-27 13:15:00,26.53,26.54,26.5,26.52,68230.27718550107,15.4835,15.4894,15.466,15.4777,68230.2772
2012-06-27 13:20:00,26.53,26.54,26.51,26.53,42980.58579284031,15.4835,15.4894,15.4718,15.4835,42980.5858
2012-06-27 13:25:00,26.52,26.53,26.48,26.51,35125.12624845696,15.4777,15.4835,15.4543,15.4718,35125.1262
2012-06-27 13:30:00,26.5,26.53,26.49,26.51,31421.838177533384,15.466,15.4835,15.4602,15.4718,31421.8382
2012-06-27 13:35:00,26.52,26.53,26.48,26.52,35237.34709909101,15.4777,15.4835,15.4543,15.4777,35237.3471
2012-06-27 13:40:00,26.51,26.53,26.51,26.52,33105.1509370441,15.4718,15.4835,15.4718,15.4777,33105.1509
2012-06-27 13:45:00,26.52,26.55,26.52,26.55,37593.984962406015,15.4777,15.4952,15.4777,15.4952,37593.985
2012-06-27 13:50:00,26.55,26.55,26.5,26.5,55885.9836157558,15.4952,15.4952,15.466,15.466,55885.9836
2012-06-27 13:55:00,26.5,26.56,26.5,26.55,49938.27853215127,15.466,15.501,15.466,15.4952,49938.2785
2012-06-27 14:00:00,26.55,26.55,26.53,26.55,41297.27303332959,15.4952,15.4952,15.4835,15.4952,41297.273
2012-06-27 14:05:00,26.55,26.55,26.52,26.53,32992.93008641005,15.4952,15.4952,15.4777,15.4835,32992.9301
2012-06-27 14:10:00,26.53,26.53,26.47,26.47,74626.86567164179,15.4835,15.4835,15.4485,15.4485,74626.8657
2012-06-27 14:15:00,26.48,26.52,26.47,26.49,52631.57894736842,15.4543,15.4777,15.4485,15.4602,52631.5789
2012-06-27 14:20:00,26.49,26.52,26.48,26.49,38042.8683649422,15.4602,15.4777,15.4543,15.4602,38042.8684
2012-06-27 14:25:00,26.49,26.5,26.47,26.5,18853.10290652003,15.4602,15.466,15.4485,15.466,18853.1029
2012-06-27 14:30:00,26.5,26.53,26.48,26.53,60262.59679048367,15.466,15.4835,15.4543,15.4835,60262.5968
2012-06-27 14:35:00,26.53,26.54,26.5,26.52,44215.01514981483,15.4835,15.4894,15.466,15.4777,44215.0151
2012-06-27 14:40:00,26.51,26.53,26.49,26.53,38491.7517674784,15.4718,15.4835,15.4602,15.4835,38491.7518
2012-06-27 14:45:00,26.52,26.55,26.5,26.5,61160.36359555605,15.4777,15.4952,15.466,15.466,61160.3636
2012-06-27 14:50:00,26.5,26.55,26.49,26.51,57344.85467399842,15.466,15.4952,15.4602,15.4718,57344.8547
2012-06-27 14:55:00,26.5,26.53,26.47,26.47,44551.67770171697,15.466,15.4835,15.4485,15.4485,44551.6777
2012-06-27 15:00:00,26.48,26.49,26.47,26.47,24127.48288632028,15.4543,15.4602,15.4485,15.4485,24127.4829
2012-06-27 15:05:00,26.47,26.51,26.47,26.49,60711.48019301986,15.4485,15.4718,15.4485,15.4602,60711.4802
2012-06-27 15:10:00,26.49,26.56,26.49,26.55,69801.36909437773,15.4602,15.501,15.4602,15.4952,69801.3691
2012-06-27 15:15:00,26.55,26.55,26.51,26.54,48816.07002581079,15.4952,15.4952,15.4718,15.4894,48816.07
2012-06-27 15:20:00,26.54,26.6,26.53,26.55,66659.1852766244,15.4894,15.5244,15.4835,15.4952,66659.1853
2012-06-27 15:25:00,26.55,26.59,26.54,26.57,56559.30871956009,15.4952,15.5185,15.4894,15.5069,56559.3087
2012-06-27 15:30:00,26.57,26.58,26.54,26.55,52856.02064863651,15.5069,15.5127,15.4894,15.4952,52856.0206
2012-06-27 15:35:00,26.55,26.56,26.53,26.55,86522.27583885085,15.4952,15.501,15.4835,15.4952,86522.2758
2012-06-27 15:40:00,26.55,26.61,26.55,26.57,157109.19088766692,15.4952,15.5302,15.4952,15.5069,157109.1909
2012-06-27 15:45:00,26.56,26.58,26.49,26.49,165750.1963864886,15.501,15.5127,15.4602,15.4602,165750.1964
2012-06-27 15:50:00,26.49,26.52,26.47,26.48,161934.68746493096,15.4602,15.4777,15.4485,15.4543,161934.6875
2012-06-27 15:55:00,26.48,26.52,26.47,26.51,247783.63819997755,15.4543,15.4777,15.4485,15.4718,247783.6382
2012-06-28 09:30:00,26.24,26.24,26.05,26.06,134552.79991022332,15.3143,15.3143,15.2034,15.2092,134552.7999
2012-06-28 09:35:00,26.06,26.07,25.97,26.01,144989.33901918976,15.2092,15.215,15.1567,15.18,144989.339
2012-06-28 09:40:00,26.01,26.07,26.0,26.05,153630.34451801144,15.18,15.215,15.1742,15.2034,153630.3445
2012-06-28 09:45:00,26.06,26.15,26.04,26.12,86073.39243631467,15.2092,15.2617,15.1975,15.2442,86073.3924
2012-06-28 09:50:00,26.11,26.18,26.08,26.13,72943.55291213107,15.2384,15.2792,15.2209,15.2501,72943.5529
2012-06-28 09:55:00,26.13,26.15,26.06,26.09,53529.3457524408,15.2501,15.2617,15.2092,15.2267,53529.3458
2012-06-28 10:00:00,26.1,26.15,26.07,26.15,67893.61463359892,15.2326,15.2617,15.215,15.2617,67893.6146
2012-06-28 10:05:00,26.14,26.14,26.0,26.05,107395.35405678376,15.2559,15.2559,15.1742,15.2034,107395.3541
2012-06-28 10:10:00,26.06,26.07,26.0,26.0,113791.94254292447,15.2092,15.215,15.1742,15.1742,113791.9425
2012-06-28 10:15:00,26.0,26.13,25.95,26.11,61721.46784872629,15.1742,15.2501,15.145,15.2384,61721.4678
2012-06-28 10:20:00,26.11,26.15,26.09,26.1,52407.13724610032,15.2384,15.2617,15.2267,15.2326,52407.1372
2012-06-28 10:25:00,26.1,26.1,26.01,26.03,45000.56110425317,15.2326,15.2326,15.18,15.1917,45000.5611
2012-06-28 10:30:00,26.01,26.01,25.97,26.01,44551.67770171697,15.18,15.18,15.1567,15.18,44551.6777
2012-06-28 10:35:00,26.0,26.0,25.91,25.92,108517.56256312424,15.1742,15.1742,15.1217,15.1275,108517.5626
2012-06-28 10:40:00,25.93,25.93,25.88,25.9,94489.95623386824,15.1333,15.1333,15.1042,15.1158,94489.9562
2012-06-28 10:45:00,25.9,25.94,25.89,25.9,51621.59129166199,15.1158,15.1392,15.11,15.1158,51621.5913
2012-06-28 10:50:00,25.9,25.92,25.86,25.87,78554.59544383346,15.1158,15.1275,15.0925,15.0983,78554.5954
2012-06-28 10:55:00,25.87,25.89,25.85,25.88,69913.58994501177,15.0983,15.11,15.0867,15.1042,69913.5899
2012-06-28 11:00:00,25.9,25.9,25.82,25.85,81023.45415778251,15.1158,15.1158,15.0691,15.0867,81023.4542
2012-06-28 11:05:00,25.86,25.9,25.85,25.86,85961.17158568061,15.0925,15.1158,15.0867,15.0925,85961.1716
2012-06-28 11:10:00,25.86,25.87,25.82,25.84,93928.851980698,15.0925,15.0983,15.0691,15.0808,93928.852
2012-06-28 11:15:00,25.84,25.87,25.82,25.86,46908.31556503198,15.0808,15.0983,15.0691,15.0925,46908.3156
2012-06-28 11:20:00,25.85,25.9,25.85,25.89,45112.781954887214,15.0867,15.1158,15.0867,15.11,45112.782
2012-06-28 11:25:00,25.88,25.93,25.87,25.93,63517.001458871055,15.1042,15.1333,15.0983,15.1333,63517.0015
2012-06-28 11:30:00,25.93,25.98,25.92,25.97,68791.3814386713,15.1333,15.1625,15.1275,15.1567,68791.3814
2012-06-28 11:35:00,25.96,25.99,25.96,25.96,51172.7078891258,15.1509,15.1684,15.1509,15.1509,51172.7079
2012-06-28 11:40:00,25.96,25.96,25.92,25.93,40848.3896307934,15.1509,15.1509,15.1275,15.1333,40848.3896
2012-06-28 11:45:00,25.93,25.94,25.91,25.94,91796.6558186511,15.1333,15.1392,15.1217,15.1392,91796.6558
2012-06-28 11:50:00,25.94,25.95,25.93,25.95,55549.32106385366,15.1392,15.145,15.1333,15.145,55549.3211
2012-06-28 11:55:00,25.95,25.98,25.94,25.97,39613.96027381888,15.145,15.1625,15.1392,15.1567,39613.9603
2012-06-28 12:00:00,25.96,25.98,25.94,25.97,61497.02614745819,15.1509,15.1625,15.1392,15.1567,61497.0261
2012-06-28 12:05:00,25.97,25.98,25.93,25.96,44102.79429918079,15.1567,15.1625,15.1333,15.1509,44102.7943
2012-06-28 12:10:00,25.97,25.98,25.9,25.9,94714.39793513634,15.1567,15.1625,15.1158,15.1158,94714.3979
2012-06-28 12:15:00,25.91,25.91,25.8,25.83,150039.2772977219,15.1217,15.1217,15.0575,15.075,150039.2773
2012-06-28 12:20:00,25.84,25.86,25.82,25.83,69015.8231399394,15.0808,15.0925,15.0691,15.075,69015.8231
2012-06-28 12:25:00,25.82,25.84,25.82,25.84,41746.156435865785,15.0691,15.0808,15.0691,15.0808,41746.1564
2012-06-28 12:30:00,25.84,25.85,25.82,25.82,53192.68320053866,15.0808,15.0867,15.0691,15.0691,53192.6832
2012-06-28 12:35:00,25.83,25.85,25.82,25.83,51284.928739759845,15.075,15.0867,15.0691,15.075,51284.9287
2012-06-28 12:40:00,25.83,25.84,25.82,25.82,66322.52272472225,15.075,15.0808,15.0691,15.0691,66322.5227
2012-06-28 12:45:00,25.82,25.83,25.81,25.81,97968.80260352373,15.0691,15.075,15.0633,15.0633,97968.8026
2012-06-28 12:50:00,25.81,25.87,25.81,25.84,63629.2223095051,15.0633,15.0983,15.0633,15.0808,63629.2223
2012-06-28 12:55:00,25.85,25.88,25.83,25.85,65200.31421838177,15.0867,15.1042,15.075,15.0867,65200.3142
2012-06-28 13:00:00,25.85,25.86,25.81,25.83,61497.02614745819,15.0867,15.0925,15.0633,15.075,61497.0261
2012-06-28 13:05:00,25.84,25.87,25.82,25.85,65761.41847155201,15.0808,15.0983,15.0691,15.0867,65761.4185
2012-06-28 13:10:00,25.84,25.87,25.82,25.85,22780.832678711704,15.0808,15.0983,15.0691,15.0867,22780.8327
2012-06-28 13:15:00,25.85,25.86,25.82,25.84,35574.00965099315,15.0867,15.0925,15.0691,15.0808,35574.0097
2012-06-28 13:20:00,25.84,25.9,25.84,25.89,63517.001458871055,15.0808,15.1158,15.0808,15.11,63517.0015
2012-06-28 13:25:00,25.89,25.97,25.89,25.93,89888.90135787228,15.11,15.1567,15.11,15.1333,89888.9014
2012-06-28 13:30:00,25.93,25.96,25.9,25.9,151273.70665469643,15.1333,15.1509,15.1158,15.1158,151273.7067
2012-06-28 13:35:00,25.9,25.9,25.82,25.82,111435.30467960949,15.1158,15.1158,15.0691,15.0691,111435.3047
2012-06-28 13:40:00,25.82,25.87,25.82,25.86,66210.3018740882,15.0691,15.0983,15.0691,15.0925,66210.3019
2012-06-28 13:45:00,25.85,25.88,25.84,25.84,50611.60363595556,15.0867,15.1042,15.0808,15.0808,50611.6036
2012-06-28 13:50:00,25.85,25.85,25.82,25.85,51509.37044102794,15.0867,15.0867,15.0691,15.0867,51509.3704
2012-06-28 13:55:00,25.85,25.95,25.85,25.92,105263.15789473684,15.0867,15.145,15.0867,15.1275,105263.1579
2012-06-28 14:00:00,25.93,25.95,25.9,25.9,52968.24149927056,15.1333,15.145,15.1158,15.1158,52968.2415
2012-06-28 14:05:00,25.9,25.93,25.88,25.89,48367.1866232746,15.1158,15.1333,15.1042,15.11,48367.1866
2012-06-28 14:10:00,25.88,25.9,25.87,25.88,49601.61598024913,15.1042,15.1158,15.0983,15.1042,49601.616
2012-06-28 14:15:00,25.88,25.88,25.79,25.81,131859.49949500617,15.1042,15.1042,15.0516,15.0633,131859.4995
2012-06-28 14:20:00,25.81,25.84,25.78,25.79,70250.25249691392,15.0633,15.0808,15.0458,15.0516,70250.2525
2012-06-28 14:25:00,25.8,25.82,25.79,25.8,46010.5487599596,15.0575,15.0691,15.0516,15.0575,46010.5488
2012-06-28 14:30:00,25.8,25.81,25.77,25.8,123555.15654808664,15.0575,15.0633,15.04,15.0575,123555.1565
2012-06-28 14:35:00,25.81,25.83,25.77,25.77,66771.40612725844,15.0633,15.075,15.04,15.04,66771.4061
2012-06-28 14:40:00,25.78,25.82,25.77,25.82,184715.52014364267,15.0458,15.0691,15.04,15.0691,184715.5201
2012-06-28 14:45:00,25.82,25.83,25.77,25.79,65985.8601728201,15.0691,15.075,15.04,15.0516,65985.8602
2012-06-28 14:50:00,25.79,25.8,25.75,25.78,66210.3018740882,15.0516,15.0575,15.0283,15.0458,66210.3019
2012-06-28 14:55:00,25.78,25.82,25.77,25.82,58691.504881607,15.0458,15.0691,15.04,15.0691,58691.5049
2012-06-28 15:00:00,25.82,25.88,25.82,25.87,99091.0111098642,15.0691,15.1042,15.0691,15.0983,99091.0111
2012-06-28 15:05:00,25.87,25.94,25.86,25.92,114240.82594546066,15.0983,15.1392,15.0925,15.1275,114240.8259
2012-06-28 15:10:00,25.92,25.94,25.91,25.92,184827.7409942768,15.1275,15.1392,15.1217,15.1275,184827.741
2012-06-28 15:15:00,25.93,25.95,25.91,25.92,159353.60790034788,15.1333,15.145,15.1217,15.1275,159353.6079
2012-06-28 15:20:00,25.91,26.01,25.9,25.95,139827.17989002354,15.1217,15.18,15.1158,15.145,139827.1799
2012-06-28 15:25:00,25.94,26.0,25.91,25.99,108405.34171249018,15.1392,15.1742,15.1217,15.1684,108405.3417
2012-06-28 15:30:00,25.99,26.22,25.98,26.15,301537.42565368646,15.1684,15.3026,15.1625,15.2617,301537.4257
2012-06-28 15:35:00,26.15,26.27,26.12,26.25,290539.7822915498,15.2617,15.3318,15.2442,15.3201,290539.7823
2012-06-28 15:40:00,26.25,26.28,26.12,26.15,234429.35697452584,15.3201,15.3376,15.2442,15.2617,234429.357
2012-06-28 15:45:00,26.15,26.27,26.15,26.25,307372.9098866569,15.2617,15.3318,15.2617,15.3201,307372.9099
2012-06-28 15:50:00,26.24,26.28,26.2,26.22,433621.3668499607,15.3143,15.3376,15.2909,15.3026,433621.3668
2012-06-28 15:55:00,26.22,26.31,26.22,26.26,396588.4861407249,15.3026,15.3551,15.3026,15.3259,396588.4861
2012-06-29 09:30:00,26.96,27.18,26.95,27.06,174278.98103467622,15.7345,15.8629,15.7286,15.7928,174278.981
2012-06-29 09:35:00,27.06,27.07,26.95,26.95,140500.50499382784,15.7928,15.7987,15.7286,15.7286,140500.505
2012-06-29 09:40:00,26.95,27.1,26.92,27.08,122320.7271911121,15.7286,15.8162,15.7111,15.8045,122320.7272
2012-06-29 09:45:00,27.07,27.08,26.92,26.95,58242.62147907081,15.7987,15.8045,15.7111,15.7286,58242.6215
2012-06-29 09:50:00,26.95,27.02,26.94,26.98,84726.74222870609,15.7286,15.7695,15.7228,15.7461,84726.7422
2012-06-29 09:55:00,27.0,27.02,26.96,26.97,75524.63247671416,15.7578,15.7695,15.7345,15.7403,75524.6325
2012-06-29 10:00:00,26.98,27.11,26.98,27.1,80237.90820334418,15.7461,15.822,15.7461,15.8162,80237.9082
2012-06-29 10:05:00,27.08,27.14,27.08,27.13,214454.0455616653,15.8045,15.8395,15.8045,15.8337,214454.0456
2012-06-29 10:10:00,27.13,27.14,27.12,27.13,94714.39793513634,15.8337,15.8395,15.8279,15.8337,94714.3979
2012-06-29 10:15:00,27.13,27.2,27.13,27.19,83267.87117046346,15.8337,15.8745,15.8337,15.8687,83267.8712
2012-06-29 10:20:00,27.2,27.29,27.16,27.29,296711.9290764224,15.8745,15.9271,15.8512,15.9271,296711.9291
2012-06-29 10:25:00,27.29,27.34,27.27,27.3,124452.923353159,15.9271,15.9563,15.9154,15.9329,124452.9234
2012-06-29 10:30:00,27.31,27.33,27.25,27.29,86634.4966894849,15.9387,15.9504,15.9037,15.9271,86634.4967
2012-06-29 10:35:00,27.29,27.29,27.25,27.28,67108.06867916058,15.9271,15.9271,15.9037,15.9212,67108.0687
2012-06-29 10:40:00,27.27,27.34,27.24,27.34,138031.6462798788,15.9154,15.9563,15.8979,15.9563,138031.6463
2012-06-29 10:45:00,27.34,27.36,27.28,27.29,103467.62428459208,15.9563,15.9679,15.9212,15.9271,103467.6243
2012-06-29 10:50:00,27.29,27.33,27.28,27.3,60150.37593984962,15.9271,15.9504,15.9212,15.9329,60150.3759
2012-06-29 10:55:00,27.29,27.31,27.26,27.31,186286.6120525193,15.9271,15.9387,15.9096,15.9387,186286.6121
2012-06-29 11:00:00,27.32,27.34,27.24,27.24,129502.86163169116,15.9446,15.9563,15.8979,15.8979,129502.8616
2012-06-29 11:05:00,27.25,27.29,27.21,27.26,120525.19358096732,15.9037,15.9271,15.8804,15.9096,120525.1936
2012-06-29 11:10:00,27.26,27.31,27.25,27.25,49040.51172707889,15.9096,15.9387,15.9037,15.9037,49040.5117
2012-06-29 11:15:00,27.26,27.31,27.25,27.3,49489.39512961508,15.9096,15.9387,15.9037,15.9329,49489.3951
2012-06-29 11:20:00,27.3,27.33,27.29,27.3,92245.5392211873,15.9329,15.9504,15.9271,15.9329,92245.5392
2012-06-29 11:25:00,27.29,27.37,27.28,27.35,261025.6985747952,15.9271,15.9738,15.9212,15.9621,261025.6986
2012-06-29 11:30:00,27.36,27.36,27.31,27.35,32992.93008641005,15.9679,15.9679,15.9387,15.9621,32992.9301
2012-06-29 11:35:00,27.34,27.39,27.34,27.37,145101.5598698238,15.9563,15.9854,15.9563,15.9738,145101.5599
2012-06-29 11:40:00,27.36,27.37,27.3,27.32,73504.65716530131,15.9679,15.9738,15.9329,15.9446,73504.6572
2012-06-29 11:45:00,27.33,27.33,27.29,27.29,72831.33206149703,15.9504,15.9504,15.9271,15.9271,72831.3321
2012-06-29 11:50:00,27.29,27.3,27.26,27.28,32207.38413197172,15.9271,15.9329,15.9096,15.9212,32207.3841
2012-06-29 11:55:00,27.28,27.29,27.27,27.28,110088.6544720009,15.9212,15.9271,15.9154,15.9212,110088.6545
2012-06-29 12:00:00,27.28,27.29,27.27,27.29,78330.15374256537,15.9212,15.9271,15.9154,15.9271,78330.1537
2012-06-29 12:05:00,27.29,27.29,27.27,27.27,53866.00830434294,15.9271,15.9271,15.9154,15.9154,53866.0083
2012-06-29 12:10:00,27.27,27.29,27.26,27.27,105712.04129727304,15.9154,15.9271,15.9096,15.9154,105712.0413
2012-06-29 12:15:00,27.27,27.29,27.27,27.28,53753.787453708894,15.9154,15.9271,15.9154,15.9212,53753.7875
2012-06-29 12:20:00,27.28,27.29,27.27,27.28,50387.161934687465,15.9212,15.9271,15.9154,15.9212,50387.1619
2012-06-29 12:25:00,27.28,27.28,27.26,27.27,112220.8506340478,15.9212,15.9212,15.9096,15.9154,112220.8506
2012-06-29 12:30:00,27.27,27.28,27.22,27.25,93816.63113006396,15.9154,15.9212,15.8862,15.9037,93816.6311
2012-06-29 12:35:00,27.24,27.28,27.23,27.25,84053.4171249018,15.8979,15.9212,15.8921,15.9037,84053.4171
2012-06-29 12:40:00,27.26,27.28,27.24,27.24,48254.96577264056,15.9096,15.9212,15.8979,15.8979,48254.9658
2012-06-29 12:45:00,27.24,27.27,27.23,27.24,62843.67635506677,15.8979,15.9154,15.8921,15.8979,62843.6764
2012-06-29 12:50:00,27.24,27.26,27.23,27.23,46347.21131186174,15.8979,15.9096,15.8921,15.8921,46347.2113
2012-06-29 12:55:00,27.24,27.29,27.22,27.28,60711.48019301986,15.8979,15.9271,15.8862,15.9212,60711.4802
2012-06-29 13:00:00,27.28,27.31,27.28,27.29,75187.96992481203,15.9212,15.9387,15.9212,15.9271,75187.9699
2012-06-29 13:05:00,27.29,27.31,27.29,27.3,63068.11805633486,15.9271,15.9387,15.9271,15.9329,63068.1181
2012-06-29 13:10:00,27.3,27.32,27.3,27.31,32992.93008641005,15.9329,15.9446,15.9329,15.9387,32992.9301
2012-06-29 13:15:00,27.31,27.37,27.3,27.37,69464.70654247559,15.9387,15.9738,15.9329,15.9738,69464.7065
2012-06-29 13:20:00,27.37,27.41,27.36,27.36,53417.124901806754,15.9738,15.9971,15.9679,15.9679,53417.1249
2012-06-29 13:25:00,27.36,27.36,27.32,27.32,47581.64066883627,15.9679,15.9679,15.9446,15.9446,47581.6407
2012-06-29 13:30:00,27.32,27.36,27.3,27.36,111098.64212770732,15.9446,15.9679,15.9329,15.9679,111098.6421
2012-06-29 13:35:00,27.36,27.37,27.34,27.35,68230.27718550107,15.9679,15.9738,15.9563,15.9621,68230.2772
2012-06-29 13:40:00,27.35,27.37,27.33,27.36,71821.34440579059,15.9621,15.9738,15.9504,15.9679,71821.3444
2012-06-29 13:45:00,27.36,27.38,27.35,27.37,60599.25934238581,15.9679,15.9796,15.9621,15.9738,60599.2593
2012-06-29 13:50:00,27.37,27.37,27.32,27.32,20087.532263494555,15.9738,15.9738,15.9446,15.9446,20087.5323
2012-06-29 13:55:00,27.32,27.34,27.29,27.3,56447.08786892604,15.9446,15.9563,15.9271,15.9329,56447.0879
2012-06-29 14:00:00,27.3,27.33,27.29,27.29,33890.69689148243,15.9329,15.9504,15.9271,15.9271,33890.6969
2012-06-29 14:05:00,27.29,27.31,27.26,27.29,46796.094714397936,15.9271,15.9387,15.9096,15.9271,46796.0947
2012-06-29 14:10:00,27.28,27.3,27.27,27.29,36920.65985860173,15.9212,15.9329,15.9154,15.9271,36920.6599
2012-06-29 14:15:00,27.3,27.33,27.3,27.32,29514.08371675457,15.9329,15.9504,15.9329,15.9446,29514.0837
2012-06-29 14:20:00,27.31,27.33,27.29,27.3,56559.30871956009,15.9387,15.9504,15.9271,15.9329,56559.3087
2012-06-29 14:25:00,27.3,27.41,27.28,27.4,78105.71204129727,15.9329,15.9971,15.9212,15.9913,78105.712
2012-06-29 14:30:00,27.39,27.41,27.37,27.37,103579.84513522612,15.9854,15.9971,15.9738,15.9738,103579.8451
2012-06-29 14:35:00,27.37,27.4,27.37,27.37,39165.07687128268,15.9738,15.9913,15.9738,15.9738,39165.0769
2012-06-29 14:40:00,27.39,27.42,27.37,27.37,46908.31556503198,15.9854,16.0029,15.9738,15.9738,46908.3156
2012-06-29 14:45:00,27.37,27.41,27.36,27.4,46683.87386376388,15.9738,15.9971,15.9679,15.9913,46683.8739
2012-06-29 14:50:00,27.4,27.42,27.37,27.42,73167.99461339916,15.9913,16.0029,15.9738,16.0029,73167.9946
2012-06-29 14:55:00,27.42,27.42,27.36,27.39,113343.05914038829,16.0029,16.0029,15.9679,15.9854,113343.0591
2012-06-29 15:00:00,27.39,27.39,27.34,27.35,56334.867018292,15.9854,15.9854,15.9563,15.9621,56334.867
2012-06-29 15:05:00,27.35,27.38,27.32,27.38,135226.1250140276,15.9621,15.9796,15.9446,15.9796,135226.125
2012-06-29 15:10:00,27.38,27.39,27.37,27.37,105487.59959600492,15.9796,15.9854,15.9738,15.9738,105487.5996
2012-06-29 15:15:00,27.37,27.41,27.37,27.41,83604.53372236561,15.9738,15.9971,15.9738,15.9971,83604.5337
2012-06-29 15:20:00,27.41,27.41,27.31,27.33,201997.53114128605,15.9971,15.9971,15.9387,15.9504,201997.5311
2012-06-29 15:25:00,27.33,27.34,27.3,27.32,115699.69700370327,15.9504,15.9563,15.9329,15.9446,115699.697
2012-06-29 15:30:00,27.31,27.31,27.27,27.29,155538.09897879025,15.9387,15.9387,15.9154,15.9271,155538.099
2012-06-29 15:35:00,27.29,27.36,27.29,27.31,153967.00706991358,15.9271,15.9679,15.9271,15.9387,153967.0071
2012-06-29 15:40:00,27.31,27.38,27.29,27.37,184939.9618449108,15.9387,15.9796,15.9271,15.9738,184939.9618
2012-06-29 15:45:00,27.37,27.48,27.37,27.47,297273.0333295926,15.9738,16.038,15.9738,16.0321,297273.0333
2012-06-29 15:50:00,27.47,27.5,27.44,27.49,334305.9140388284,16.0321,16.0496,16.0146,16.0438,334305.914
2012-06-29 15:55:00,27.49,27.51,27.47,27.51,898776.7927280888,16.0438,16.0555,16.0321,16.0555,898776.7927
2012-07-02 09:30:00,27.86,27.9,27.56,27.61,265514.5326001571,16.2597,16.2831,16.0846,16.1138,265514.5326
2012-07-02 09:35:00,27.61,27.69,27.59,27.61,55212.65851195152,16.1138,16.1605,16.1022,16.1138,55212.6585
2012-07-02 09:40:00,27.59,27.73,27.59,27.72,87868.92604645943,16.1022,16.1839,16.1022,16.178,87868.926
2012-07-02 09:45:00,27.72,27.87,27.72,27.73,74851.30737290988,16.178,16.2656,16.178,16.1839,74851.3074
2012-07-02 09:50:00,27.73,27.85,27.73,27.8,90337.78476040848,16.1839,16.2539,16.1839,16.2247,90337.7848
2012-07-02 09:55:00,27.8,27.83,27.67,27.7,71933.56525642464,16.2247,16.2422,16.1488,16.1664,71933.5653
2012-07-02 10:00:00,27.7,27.7,27.41,27.52,279991.02233194927,16.1664,16.1664,15.9971,16.0613,279991.0223
2012-07-02 10:05:00,27.53,27.53,27.3,27.34,158231.3993940074,16.0671,16.0671,15.9329,15.9563,158231.3994
2012-07-02 10:10:00,27.33,27.43,27.3,27.4,99764.33621366847,15.9504,16.0088,15.9329,15.9913,99764.3362
2012-07-02 10:15:00,27.38,27.43,27.32,27.32,72494.66950959488,15.9796,16.0088,15.9446,15.9446,72494.6695
2012-07-02 10:20:00,27.31,27.42,27.29,27.36,92918.86432499158,15.9387,16.0029,15.9271,15.9679,92918.8643
2012-07-02 10:25:00,27.36,27.36,27.25,27.28,70138.03164627988,15.9679,15.9679,15.9037,15.9212,70138.0316
2012-07-02 10:30:00,27.27,27.29,27.13,27.13,94826.6187857704,15.9154,15.9271,15.8337,15.8337,94826.6188
2012-07-02 10:35:00,27.13,27.22,27.09,27.2,67108.06867916058,15.8337,15.8862,15.8103,15.8745,67108.0687
2012-07-02 10:40:00,27.2,27.21,27.13,27.15,95275.50218830658,15.8745,15.8804,15.8337,15.8454,95275.5022
2012-07-02 10:45:00,27.15,27.29,27.14,27.26,68679.16058803725,15.8454,15.9271,15.8395,15.9096,68679.1606
2012-07-02 10:50:00,27.26,27.29,27.22,27.22,99203.23196049826,15.9096,15.9271,15.8862,15.8862,99203.232
2012-07-02 10:55:00,27.22,27.23,27.11,27.12,67108.06867916058,15.8862,15.8921,15.822,15.8279,67108.0687
2012-07-02 11:00:00,27.13,27.15,27.07,27.13,80686.79160588037,15.8337,15.8454,15.7987,15.8337,80686.7916
2012-07-02 11:05:00,27.12,27.13,27.03,27.04,126697.34036583996,15.8279,15.8337,15.7753,15.7812,126697.3404
2012-07-02 11:10:00,27.04,27.06,26.98,27.02,133093.9288519807,15.7812,15.7928,15.7461,15.7695,133093.9289
2012-07-02 11:15:00,27.02,27.07,26.97,27.04,95275.50218830658,15.7695,15.7987,15.7403,15.7812,95275.5022
2012-07-02 11:20:00,27.04,27.08,27.01,27.05,70362.47334754797,15.7812,15.8045,15.7637,15.787,70362.4733
2012-07-02 11:25:00,27.06,27.06,27.02,27.04,33441.813488946245,15.7928,15.7928,15.7695,15.7812,33441.8135
2012-07-02 11:30:00,27.04,27.1,27.04,27.1,149365.95219391762,15.7812,15.8162,15.7812,15.8162,149365.9522
2012-07-02 11:35:00,27.1,27.14,27.09,27.12,41633.93558523173,15.8162,15.8395,15.8103,15.8279,41633.9356
2012-07-02 11:40:00,27.12,27.13,27.08,27.12,57457.07552463248,15.8279,15.8337,15.8045,15.8279,57457.0755
2012-07-02 11:45:00,27.13,27.14,27.09,27.09,40399.50622825721,15.8337,15.8395,15.8103,15.8103,40399.5062
2012-07-02 11:50:00,27.1,27.13,27.09,27.13,34564.02199528672,15.8162,15.8337,15.8103,15.8337,34564.022
2012-07-02 11:55:00,27.13,27.14,27.08,27.09,48928.29087644485,15.8337,15.8395,15.8045,15.8103,48928.2909
2012-07-02 12:00:00,27.09,27.1,27.08,27.09,42419.48153967007,15.8103,15.8162,15.8045,15.8103,42419.4815
2012-07-02 12:05:00,27.1,27.13,27.09,27.13,30636.29222309505,15.8162,15.8337,15.8103,15.8337,30636.2922
2012-07-02 12:10:00,27.13,27.16,27.12,27.14,39277.29772191673,15.8337,15.8512,15.8279,15.8395,39277.2977
2012-07-02 12:15:00,27.14,27.14,27.12,27.13,29626.30456738862,15.8395,15.8395,15.8279,15.8337,29626.3046
2012-07-02 12:20:00,27.13,27.2,27.13,27.2,28055.21265851195,15.8337,15.8745,15.8337,15.8745,28055.2127
2012-07-02 12:25:00,27.19,27.2,27.17,27.18,31646.27987880148,15.8687,15.8745,15.857,15.8629,31646.2799
2012-07-02 12:30:00,27.17,27.2,27.17,27.19,24576.36628885647,15.857,15.8745,15.857,15.8687,24576.3663
2012-07-02 12:35:00,27.19,27.23,27.19,27.21,26147.458197733136,15.8687,15.8921,15.8687,15.8804,26147.4582
2012-07-02 12:40:00,27.21,27.22,27.18,27.18,37145.10155986982,15.8804,15.8862,15.8629,15.8629,37145.1016
2012-07-02 12:45:00,27.19,27.2,27.18,27.19,32656.26753450791,15.8687,15.8745,15.8629,15.8687,32656.2675
2012-07-02 12:50:00,27.2,27.26,27.2,27.22,61721.46784872629,15.8745,15.9096,15.8745,15.8862,61721.4678
2012-07-02 12:55:00,27.21,27.22,27.2,27.2,20424.1948153967,15.8804,15.8862,15.8745,15.8745,20424.1948
2012-07-02 13:00:00,27.2,27.2,27.16,27.16,30075.18796992481,15.8745,15.8745,15.8512,15.8512,30075.188
2012-07-02 13:05:00,27.17,27.18,27.14,27.18,26147.458197733136,15.857,15.8629,15.8395,15.8629,26147.4582
2012-07-02 13:10:00,27.18,27.18,27.16,27.17,13690.943777353832,15.8629,15.8629,15.8512,15.857,13690.9438
2012-07-02 13:15:00,27.18,27.19,27.17,27.18,32207.38413197172,15.8629,15.8687,15.857,15.8629,32207.3841
2012-07-02 13:20:00,27.18,27.21,27.18,27.19,13578.722926719784,15.8629,15.8804,15.8629,15.8687,13578.7229
2012-07-02 13:25:00,27.19,27.21,27.18,27.19,32992.93008641005,15.8687,15.8804,15.8629,15.8687,32992.9301
2012-07-02 13:30:00,27.2,27.21,27.18,27.19,36135.113904163394,15.8745,15.8804,15.8629,15.8687,36135.1139
2012-07-02 13:35:00,27.2,27.2,27.14,27.19,64975.87251711368,15.8745,15.8745,15.8395,15.8687,64975.8725
2012-07-02 13:40:00,27.18,27.19,27.15,27.16,17057.569296375266,15.8629,15.8687,15.8454,15.8512,17057.5693
2012-07-02 13:45:00,27.15,27.17,27.15,27.15,10099.876557064305,15.8454,15.857,15.8454,15.8454,10099.8766
2012-07-02 13:50:00,27.16,27.16,27.13,27.13,18965.32375715408,15.8512,15.8512,15.8337,15.8337,18965.3238
2012-07-02 13:55:00,27.13,27.14,27.11,27.13,30748.513073729097,15.8337,15.8395,15.822,15.8337,30748.5131
2012-07-02 14:00:00,27.13,27.13,27.07,27.08,45225.00280552126,15.8337,15.8337,15.7987,15.8045,45225.0028
2012-07-02 14:05:00,27.08,27.13,27.06,27.11,86522.27583885085,15.8045,15.8337,15.7928,15.822,86522.2758
2012-07-02 14:10:00,27.11,27.14,27.11,27.11,38042.8683649422,15.822,15.8395,15.822,15.822,38042.8684
2012-07-02 14:15:00,27.12,27.19,27.12,27.17,88654.47200089776,15.8279,15.8687,15.8279,15.857,88654.472
2012-07-02 14:20:00,27.17,27.19,27.13,27.13,49264.95342834698,15.857,15.8687,15.8337,15.8337,49264.9534
2012-07-02 14:25:00,27.13,27.16,27.13,27.14,35574.00965099315,15.8337,15.8512,15.8337,15.8395,35574.0097
2012-07-02 14:30:00,27.15,27.17,27.14,27.15,30299.629671192903,15.8454,15.857,15.8395,15.8454,30299.6297
2012-07-02 14:35:00,27.14,27.18,27.13,27.14,32992.93008641005,15.8395,15.8629,15.8337,15.8395,32992.9301
2012-07-02 14:40:00,27.14,27.15,27.13,27.13,33778.476040848385,15.8395,15.8454,15.8337,15.8337,33778.476
2012-07-02 14:45:00,27.12,27.13,27.07,27.09,17057.569296375266,15.8279,15.8337,15.7987,15.8103,17057.5693
2012-07-02 14:50:00,27.08,27.09,27.06,27.06,26596.34160026933,15.8045,15.8103,15.7928,15.7928,26596.3416
2012-07-02 14:55:00,27.06,27.12,27.05,27.09,36696.21815733363,15.7928,15.8279,15.787,15.8103,36696.2182
2012-07-02 15:00:00,27.09,27.12,27.08,27.11,28391.87521041409,15.8103,15.8279,15.8045,15.822,28391.8752
2012-07-02 15:05:00,27.11,27.11,27.04,27.04,58242.62147907081,15.822,15.822,15.7812,15.7812,58242.6215
2012-07-02 15:10:00,27.04,27.13,27.04,27.13,124677.36505442712,15.7812,15.8337,15.7812,15.8337,124677.3651
2012-07-02 15:15:00,27.12,27.13,27.09,27.12,27606.32925597576,15.8279,15.8337,15.8103,15.8279,27606.3293
2012-07-02 15:20:00,27.11,27.15,27.1,27.15,54651.55425878128,15.822,15.8454,15.8162,15.8454,54651.5543
2012-07-02 15:25:00,27.15,27.17,27.13,27.14,38042.8683649422,15.8454,15.857,15.8337,15.8395,38042.8684
2012-07-02 15:30:00,27.14,27.21,27.13,27.21,64751.43081584558,15.8395,15.8804,15.8337,15.8804,64751.4308
2012-07-02 15:35:00,27.21,27.26,27.21,27.21,102120.9740769835,15.8804,15.9096,15.8804,15.8804,102120.9741
2012-07-02 15:40:00,27.21,27.26,27.21,27.22,73616.87801593536,15.8804,15.9096,15.8804,15.8862,73616.878
2012-07-02 15:45:00,27.23,27.28,27.21,27.26,142183.81775333858,15.8921,15.9212,15.8804,15.9096,142183.8178
2012-07-02 15:50:00,27.26,27.31,27.24,27.27,143306.02625967903,15.9096,15.9387,15.8979,15.9154,143306.0263
2012-07-02 15:55:00,27.27,27.32,27.26,27.3,267197.8453596678,15.9154,15.9446,15.9096,15.9329,267197.8454
2012-07-03 09:30:00,27.31,27.31,27.1,27.11,124116.26080125688,15.9387,15.9387,15.8162,15.822,124116.2608
2012-07-03 09:35:00,27.14,27.21,27.14,27.19,37481.76411177197,15.8395,15.8804,15.8395,15.8687,37481.7641
2012-07-03 09:40:00,27.2,27.36,27.2,27.34,53529.3457524408,15.8745,15.9679,15.8745,15.9563,53529.3458
2012-07-03 09:45:00,27.36,27.42,27.33,27.4,40623.9479295253,15.9679,16.0029,15.9504,15.9913,40623.9479
2012-07-03 09:50:00,27.38,27.4,27.33,27.37,41746.156435865785,15.9796,15.9913,15.9504,15.9738,41746.1564
2012-07-03 09:55:00,27.37,27.47,27.37,27.45,50162.72023341936,15.9738,16.0321,15.9738,16.0204,50162.7202
2012-07-03 10:00:00,27.45,27.56,27.45,27.52,91459.99326674896,16.0204,16.0846,16.0204,16.0613,91459.9933
2012-07-03 10:05:00,27.53,27.55,27.49,27.5,52182.69554483223,16.0671,16.0788,16.0438,16.0496,52182.6955
2012-07-03 10:10:00,27.5,27.53,27.49,27.53,59364.829985411285,16.0496,16.0671,16.0438,16.0671,59364.83
2012-07-03 10:15:00,27.53,27.53,27.49,27.51,50948.2661878577,16.0671,16.0671,16.0438,16.0555,50948.2662
2012-07-03 10:20:00,27.51,27.53,27.49,27.53,57344.85467399842,16.0555,16.0671,16.0438,16.0671,57344.8547
2012-07-03 10:25:00,27.53,27.53,27.48,27.51,97183.2566490854,16.0671,16.0671,16.038,16.0555,97183.2566
2012-07-03 10:30:00,27.51,27.58,27.5,27.56,145101.5598698238,16.0555,16.0963,16.0496,16.0846,145101.5599
2012-07-03 10:35:00,27.57,27.68,27.56,27.67,91684.43496801706,16.0905,16.1547,16.0846,16.1488,91684.435
2012-07-03 10:40:00,27.67,27.7,27.64,27.66,83604.53372236561,16.1488,16.1664,16.1313,16.143,83604.5337
2012-07-03 10:45:00,27.66,27.67,27.61,27.62,59925.934238581525,16.143,16.1488,16.1138,16.1197,59925.9342
2012-07-03 10:50:00,27.62,27.65,27.62,27.64,41633.93558523173,16.1197,16.1372,16.1197,16.1313,41633.9356
2012-07-03 10:55:00,27.65,27.7,27.64,27.7,32431.82583323981,16.1372,16.1664,16.1313,16.1664,32431.8258
2012-07-03 11:00:00,27.7,27.73,27.69,27.71,84726.74222870609,16.1664,16.1839,16.1605,16.1722,84726.7422
2012-07-03 11:05:00,27.71,27.8,27.7,27.79,80574.57075524631,16.1722,16.2247,16.1664,16.2189,80574.5708
2012-07-03 11:10:00,27.8,27.85,27.79,27.83,89103.35540343395,16.2247,16.2539,16.2189,16.2422,89103.3554
2012-07-03 11:15:00,27.83,27.86,27.82,27.84,92245.5392211873,16.2422,16.2597,16.2364,16.2481,92245.5392
2012-07-03 11:20:00,27.84,27.92,27.84,27.88,99876.55706430254,16.2481,16.2948,16.2481,16.2714,99876.5571
2012-07-03 11:25:00,27.89,27.9,27.86,27.89,88878.91370216585,16.2772,16.2831,16.2597,16.2772,88878.9137
2012-07-03 11:30:00,27.88,27.9,27.86,27.88,46234.990461227695,16.2714,16.2831,16.2597,16.2714,46234.9905
2012-07-03 11:35:00,27.89,27.96,27.88,27.95,132532.82459881046,16.2772,16.3181,16.2714,16.3123,132532.8246
2012-07-03 11:40:00,27.95,28.0,27.93,27.94,122994.0522949164,16.3123,16.3414,16.3006,16.3064,122994.0523
2012-07-03 11:45:00,27.93,27.99,27.93,27.98,58354.84232970486,16.3006,16.3356,16.3006,16.3298,58354.8423
2012-07-03 11:50:00,27.99,28.05,27.98,28.03,88093.36774772752,16.3356,16.3706,16.3298,16.359,88093.3677
2012-07-03 11:55:00,28.04,28.06,27.99,27.99,50387.161934687465,16.3648,16.3765,16.3356,16.3356,50387.1619
2012-07-03 12:00:00,27.99,27.99,27.95,27.96,89776.68050723824,16.3356,16.3356,16.3123,16.3181,89776.6805
2012-07-03 12:05:00,27.96,27.96,27.93,27.94,94153.2936819661,16.3181,16.3181,16.3006,16.3064,94153.2937
2012-07-03 12:10:00,27.94,27.96,27.93,27.95,113791.94254292447,16.3064,16.3181,16.3006,16.3123,113791.9425
2012-07-03 12:15:00,27.95,27.96,27.94,27.95,81809.00011222085,16.3123,16.3181,16.3064,16.3123,81809.0001
2012-07-03 12:20:00,27.96,27.96,27.86,27.87,371338.7947480642,16.3181,16.3181,16.2597,16.2656,371338.7947
2012-07-03 12:25:00,27.86,27.9,27.84,27.87,112894.17573785209,16.2597,16.2831,16.2481,16.2656,112894.1757
2012-07-03 12:30:00,27.86,27.87,27.79,27.8,137246.10032544046,16.2597,16.2656,16.2189,16.2247,137246.1003
2012-07-03 12:35:00,27.8,27.81,27.79,27.8,57008.19212209628,16.2247,16.2306,16.2189,16.2247,57008.1921
2012-07-03 12:40:00,27.81,27.81,27.7,27.71,115138.59275053303,16.2306,16.2306,16.1664,16.1722,115138.5928
2012-07-03 12:45:00,27.71,27.71,27.62,27.63,112108.62978341377,16.1722,16.1722,16.1197,16.1255,112108.6298
2012-07-03 12:50:00,27.63,27.71,27.62,27.68,136909.43777353832,16.1255,16.1722,16.1197,16.1547,136909.4378
2012-07-03 12:55:00,27.69,27.8,27.69,27.8,254068.00583548425,16.1605,16.2247,16.1605,16.2247,254068.0058
2012-07-05 09:30:00,27.72,27.75,27.43,27.46,157109.19088766692,16.178,16.1955,16.0088,16.0263,157109.1909
2012-07-05 09:35:00,27.45,27.54,27.39,27.45,85624.50903377848,16.0204,16.073,15.9854,16.0204,85624.509
2012-07-05 09:40:00,27.45,27.52,27.36,27.51,147570.41858377284,16.0204,16.0613,15.9679,16.0555,147570.4186
2012-07-05 09:45:00,27.5,27.52,27.33,27.33,182134.4405790596,16.0496,16.0613,15.9504,15.9504,182134.4406
2012-07-05 09:50:00,27.35,27.37,27.29,27.36,76085.7367298844,15.9621,15.9738,15.9271,15.9679,76085.7367
2012-07-05 09:55:00,27.35,27.43,27.34,27.38,120300.75187969924,15.9621,16.0088,15.9563,15.9796,120300.7519
2012-07-05 10:00:00,27.37,27.39,27.24,27.25,140051.62159129165,15.9738,15.9854,15.8979,15.9037,140051.6216
2012-07-05 10:05:00,27.27,27.29,27.21,27.21,90225.56390977444,15.9154,15.9271,15.8804,15.8804,90225.5639
2012-07-05 10:10:00,27.22,27.28,27.19,27.21,56447.08786892604,15.8862,15.9212,15.8687,15.8804,56447.0879
2012-07-05 10:15:00,27.21,27.26,27.19,27.21,87868.92604645943,15.8804,15.9096,15.8687,15.8804,87868.926
2012-07-05 10:20:00,27.21,27.28,27.21,27.25,79564.58309953989,15.8804,15.9212,15.8804,15.9037,79564.5831
2012-07-05 10:25:00,27.24,27.29,27.21,27.24,45112.781954887214,15.8979,15.9271,15.8804,15.8979,45112.782
2012-07-05 10:30:00,27.25,27.29,27.22,27.25,42082.818987767925,15.9037,15.9271,15.8862,15.9037,42082.819
2012-07-05 10:35:00,27.25,27.31,27.25,27.29,47581.64066883627,15.9037,15.9387,15.9037,15.9271,47581.6407
2012-07-05 10:40:00,27.28,27.36,27.28,27.33,138929.41308495117,15.9212,15.9679,15.9212,15.9504,138929.4131
2012-07-05 10:45:00,27.34,27.37,27.34,27.37,108517.56256312424,15.9563,15.9738,15.9563,15.9738,108517.5626
2012-07-05 10:50:00,27.36,27.39,27.34,27.38,58467.0631803389,15.9679,15.9854,15.9563,15.9796,58467.0632
2012-07-05 10:55:00,27.37,27.41,27.36,27.36,38603.97261811244,15.9738,15.9971,15.9679,15.9679,38603.9726
2012-07-05 11:00:00,27.37,27.4,27.36,27.38,81023.45415778251,15.9738,15.9913,15.9679,15.9796,81023.4542
2012-07-05 11:05:00,27.38,27.41,27.37,27.4,36247.33475479744,15.9796,15.9971,15.9738,15.9913,36247.3348
2012-07-05 11:10:00,27.41,27.42,27.35,27.37,40736.16878015935,15.9971,16.0029,15.9621,15.9738,40736.1688
2012-07-05 11:15:00,27.37,27.45,27.37,27.41,68791.3814386713,15.9738,16.0204,15.9738,15.9971,68791.3814
2012-07-05 11:20:00,27.42,27.42,27.38,27.41,50050.49938278532,16.0029,16.0029,15.9796,15.9971,50050.4994
2012-07-05 11:25:00,27.42,27.43,27.37,27.4,71372.4610032544,16.0029,16.0088,15.9738,15.9913,71372.461
2012-07-05 11:30:00,27.41,27.43,27.39,27.41,12905.397822915496,15.9971,16.0088,15.9854,15.9971,12905.3978
2012-07-05 11:35:00,27.41,27.43,27.33,27.34,48367.1866232746,15.9971,16.0088,15.9504,15.9563,48367.1866
2012-07-05 11:40:00,27.35,27.36,27.33,27.35,31870.72158006957,15.9621,15.9679,15.9504,15.9621,31870.7216
2012-07-05 11:45:00,27.35,27.39,27.35,27.39,35349.56794972506,15.9621,15.9854,15.9621,15.9854,35349.5679
2012-07-05 11:50:00,27.39,27.39,27.36,27.36,18067.556952081697,15.9854,15.9854,15.9679,15.9679,18067.557
2012-07-05 11:55:00,27.37,27.38,27.36,27.37,40062.84367635506,15.9738,15.9796,15.9679,15.9738,40062.8437
2012-07-05 12:00:00,27.37,27.38,27.36,27.37,50274.94108405341,15.9738,15.9796,15.9679,15.9738,50274.9411
2012-07-05 12:05:00,27.37,27.41,27.36,27.4,76085.7367298844,15.9738,15.9971,15.9679,15.9913,76085.7367
2012-07-05 12:10:00,27.4,27.47,27.4,27.47,21434.18247110313,15.9913,16.0321,15.9913,16.0321,21434.1825
2012-07-05 12:15:00,27.45,27.49,27.45,27.45,34451.80114465267,16.0204,16.0438,16.0204,16.0204,34451.8011
2012-07-05 12:20:00,27.45,27.47,27.4,27.4,37481.76411177197,16.0204,16.0321,15.9913,15.9913,37481.7641
2012-07-05 12:25:00,27.4,27.43,27.39,27.39,42082.818987767925,15.9913,16.0088,15.9854,15.9854,42082.819
2012-07-05 12:30:00,27.4,27.41,27.35,27.36,29514.08371675457,15.9913,15.9971,15.9621,15.9679,29514.0837
2012-07-05 12:35:00,27.36,27.36,27.33,27.34,20424.1948153967,15.9679,15.9679,15.9504,15.9563,20424.1948
2012-07-05 12:40:00,27.33,27.37,27.33,27.37,24464.145438222426,15.9504,15.9738,15.9504,15.9738,24464.1454
2012-07-05 12:45:00,27.37,27.39,27.36,27.36,45561.66535742341,15.9738,15.9854,15.9679,15.9679,45561.6654
2012-07-05 12:50:00,27.36,27.42,27.36,27.41,112557.51318594994,15.9679,16.0029,15.9679,15.9971,112557.5132
2012-07-05 12:55:00,27.4,27.46,27.4,27.46,29962.967119290763,15.9913,16.0263,15.9913,16.0263,29962.9671
2012-07-05 13:00:00,27.46,27.47,27.43,27.45,30411.85052182696,16.0263,16.0321,16.0088,16.0204,30411.8505
2012-07-05 13:05:00,27.45,27.52,27.43,27.5,65200.31421838177,16.0204,16.0613,16.0088,16.0496,65200.3142
2012-07-05 13:10:00,27.5,27.53,27.5,27.51,37145.10155986982,16.0496,16.0671,16.0496,16.0555,37145.1016
2012-07-05 13:15:00,27.51,27.52,27.48,27.51,29738.525418022666,16.0555,16.0613,16.038,16.0555,29738.5254
2012-07-05 13:20:00,27.52,27.53,27.51,27.53,20760.85736729884,16.0613,16.0671,16.0555,16.0671,20760.8574
2012-07-05 13:25:00,27.53,27.54,27.52,27.53,20648.6365166648,16.0671,16.073,16.0613,16.0671,20648.6365
2012-07-05 13:30:00,27.53,27.55,27.49,27.53,50050.49938278532,16.0671,16.0788,16.0438,16.0671,50050.4994
2012-07-05 13:35:00,27.53,27.53,27.51,27.52,24913.02884075861,16.0671,16.0671,16.0555,16.0613,24913.0288
2012-07-05 13:40:00,27.52,27.52,27.48,27.49,21097.519919200982,16.0613,16.0613,16.038,16.0438,21097.5199
2012-07-05 13:45:00,27.48,27.62,27.48,27.59,95836.60644147682,16.038,16.1197,16.038,16.1022,95836.6064
2012-07-05 13:50:00,27.58,27.6,27.55,27.56,63629.2223095051,16.0963,16.108,16.0788,16.0846,63629.2223
2012-07-05 13:55:00,27.56,27.56,27.51,27.54,81809.00011222085,16.0846,16.0846,16.0555,16.073,81809.0001
2012-07-05 14:00:00,27.54,27.54,27.51,27.54,20311.97396476265,16.073,16.073,16.0555,16.073,20311.974
2012-07-05 14:05:00,27.54,27.54,27.45,27.46,59028.167433509145,16.073,16.073,16.0204,16.0263,59028.1674
2012-07-05 14:10:00,27.46,27.47,27.45,27.46,11783.18931657502,16.0263,16.0321,16.0204,16.0263,11783.1893
2012-07-05 14:15:00,27.46,27.49,27.46,27.49,28167.433509146,16.0263,16.0438,16.0263,16.0438,28167.4335
2012-07-05 14:20:00,27.49,27.51,27.45,27.46,73280.21546403322,16.0438,16.0555,16.0204,16.0263,73280.2155
2012-07-05 14:25:00,27.46,27.48,27.45,27.47,20873.078217932893,16.0263,16.038,16.0204,16.0321,20873.0782
2012-07-05 14:30:00,27.46,27.48,27.45,27.45,76646.84098305464,16.0263,16.038,16.0204,16.0204,76646.841
2012-07-05 14:35:00,27.46,27.47,27.44,27.47,71821.34440579059,16.0263,16.0321,16.0146,16.0321,71821.3444
2012-07-05 14:40:00,27.46,27.49,27.46,27.48,34002.917742116486,16.0263,16.0438,16.0263,16.038,34002.9177
2012-07-05 14:45:00,27.48,27.5,27.46,27.48,31758.500729435527,16.038,16.0496,16.0263,16.038,31758.5007
2012-07-05 14:50:00,27.48,27.49,27.46,27.47,26484.12074963528,16.038,16.0438,16.0263,16.0321,26484.1207
2012-07-05 14:55:00,27.46,27.5,27.45,27.47,37706.20581304006,16.0263,16.0496,16.0204,16.0321,37706.2058
2012-07-05 15:00:00,27.47,27.48,27.45,27.48,43541.69004601055,16.0321,16.038,16.0204,16.038,43541.69
2012-07-05 15:05:00,27.48,27.49,27.45,27.46,30524.071372461003,16.038,16.0438,16.0204,16.0263,30524.0714
2012-07-05 15:10:00,27.46,27.49,27.44,27.45,78891.2579957356,16.0263,16.0438,16.0146,16.0204,78891.258
2012-07-05 15:15:00,27.46,27.47,27.43,27.43,116373.02210750755,16.0263,16.0321,16.0088,16.0088,116373.0221
2012-07-05 15:20:00,27.44,27.46,27.39,27.45,113791.94254292447,16.0146,16.0263,15.9854,16.0204,113791.9425
2012-07-05 15:25:00,27.44,27.46,27.43,27.43,63965.88486140725,16.0146,16.0263,16.0088,16.0088,63965.8849
2012-07-05 15:30:00,27.44,27.45,27.39,27.45,82594.54606665918,16.0146,16.0204,15.9854,16.0204,82594.5461
2012-07-05 15:35:00,27.45,27.45,27.4,27.41,75412.41162608012,16.0204,16.0204,15.9913,15.9971,75412.4116
2012-07-05 15:40:00,27.42,27.46,27.39,27.42,101896.5323757154,16.0029,16.0263,15.9854,16.0029,101896.5324
2012-07-05 15:45:00,27.41,27.43,27.36,27.39,127258.4446190102,15.9971,16.0088,15.9679,15.9854,127258.4446
2012-07-05 15:50:00,27.39,27.41,27.34,27.36,222533.9468073168,15.9854,15.9971,15.9563,15.9679,222533.9468
2012-07-05 15:55:00,27.35,27.37,27.32,27.34,259230.1649646504,15.9621,15.9738,15.9446,15.9563,259230.165
2012-07-06 09:30:00,26.88,26.96,26.73,26.76,120525.19358096732,15.6878,15.7345,15.6002,15.6177,120525.1936
2012-07-06 09:35:00,26.77,26.88,26.76,26.82,76197.95758051846,15.6236,15.6878,15.6177,15.6528,76197.9576
2012-07-06 09:40:00,26.8,26.94,26.76,26.83,115587.47615306923,15.6411,15.7228,15.6177,15.6586,115587.4762
2012-07-06 09:45:00,26.8,26.84,26.79,26.8,36920.65985860173,15.6411,15.6644,15.6353,15.6411,36920.6599
2012-07-06 09:50:00,26.81,26.82,26.76,26.79,22780.832678711704,15.6469,15.6528,15.6177,15.6353,22780.8327
2012-07-06 09:55:00,26.8,26.89,26.79,26.89,41858.37728649983,15.6411,15.6936,15.6353,15.6936,41858.3773
2012-07-06 10:00:00,26.89,26.9,26.82,26.84,58467.0631803389,15.6936,15.6995,15.6528,15.6644,58467.0632
2012-07-06 10:05:00,26.84,26.84,26.72,26.73,65761.41847155201,15.6644,15.6644,15.5944,15.6002,65761.4185
2012-07-06 10:10:00,26.73,26.78,26.72,26.76,47357.19896756817,15.6002,15.6294,15.5944,15.6177,47357.199
2012-07-06 10:15:00,26.76,26.79,26.72,26.79,66434.7435753563,15.6177,15.6353,15.5944,15.6353,66434.7436
2012-07-06 10:20:00,26.79,26.94,26.77,26.94,40062.84367635506,15.6353,15.7228,15.6236,15.7228,40062.8437
2012-07-06 10:25:00,26.94,26.94,26.85,26.85,45561.66535742341,15.7228,15.7228,15.6703,15.6703,45561.6654
2012-07-06 10:30:00,26.84,26.91,26.8,26.87,89103.35540343395,15.6644,15.7053,15.6411,15.6819,89103.3554
2012-07-06 10:35:00,26.86,26.96,26.85,26.96,32656.26753450791,15.6761,15.7345,15.6703,15.7345,32656.2675
2012-07-06 10:40:00,26.96,27.0,26.9,26.99,153181.46111547525,15.7345,15.7578,15.6995,15.752,153181.4611
2012-07-06 10:45:00,26.98,26.98,26.88,26.88,153742.56536864548,15.7461,15.7461,15.6878,15.6878,153742.5654
2012-07-06 10:50:00,26.88,26.91,26.85,26.91,58579.28403097295,15.6878,15.7053,15.6703,15.7053,58579.284
2012-07-06 10:55:00,26.91,26.92,26.88,26.88,58915.9465828751,15.7053,15.7111,15.6878,15.6878,58915.9466
2012-07-06 11:00:00,26.88,26.9,26.83,26.88,39613.96027381888,15.6878,15.6995,15.6586,15.6878,39613.9603
2012-07-06 11:05:00,26.88,26.94,26.88,26.92,35686.2305016272,15.6878,15.7228,15.6878,15.7111,35686.2305
2012-07-06 11:10:00,26.92,26.94,26.87,26.88,35798.45135226125,15.7111,15.7228,15.6819,15.6878,35798.4514
2012-07-06 11:15:00,26.87,26.92,26.86,26.92,29962.967119290763,15.6819,15.7111,15.6761,15.7111,29962.9671
2012-07-06 11:20:00,26.9,26.92,26.8,26.81,62619.234653798674,15.6995,15.7111,15.6411,15.6469,62619.2347
2012-07-06 11:25:00,26.8,26.82,26.76,26.77,25586.3539445629,15.6411,15.6528,15.6177,15.6236,25586.3539
2012-07-06 11:30:00,26.78,26.8,26.74,26.74,49713.83683088318,15.6294,15.6411,15.6061,15.6061,49713.8368
2012-07-06 11:35:00,26.74,26.8,26.73,26.77,75075.74907417798,15.6061,15.6411,15.6002,15.6236,75075.7491
2012-07-06 11:40:00,26.78,26.78,26.76,26.77,28391.87521041409,15.6294,15.6294,15.6177,15.6236,28391.8752
2012-07-06 11:45:00,26.77,26.82,26.77,26.82,34451.80114465267,15.6236,15.6528,15.6236,15.6528,34451.8011
2012-07-06 11:50:00,26.81,26.84,26.8,26.81,42643.923240938166,15.6469,15.6644,15.6411,15.6469,42643.9232
2012-07-06 11:55:00,26.81,26.82,26.78,26.8,46571.65301312984,15.6469,15.6528,15.6294,15.6411,46571.653
2012-07-06 12:00:00,26.8,26.81,26.76,26.79,42195.03983840197,15.6411,15.6469,15.6177,15.6353,42195.0398
2012-07-06 12:05:00,26.79,26.84,26.79,26.83,34788.46369655482,15.6353,15.6644,15.6353,15.6586,34788.4637
2012-07-06 12:10:00,26.83,26.87,26.8,26.81,101896.5323757154,15.6586,15.6819,15.6411,15.6469,101896.5324
2012-07-06 12:15:00,26.81,26.89,26.81,26.88,56783.75042082819,15.6469,15.6936,15.6469,15.6878,56783.7504
2012-07-06 12:20:00,26.88,26.88,26.82,26.84,76085.7367298844,15.6878,15.6878,15.6528,15.6644,76085.7367
2012-07-06 12:25:00,26.84,26.92,26.8,26.9,37930.64751430816,15.6644,15.7111,15.6411,15.6995,37930.6475
2012-07-06 12:30:00,26.9,26.93,26.88,26.9,25923.016496465043,15.6995,15.717,15.6878,15.6995,25923.0165
2012-07-06 12:35:00,26.9,26.9,26.88,26.89,25586.3539445629,15.6995,15.6995,15.6878,15.6936,25586.3539
2012-07-06 12:40:00,26.89,26.93,26.89,26.92,20985.29906856694,15.6936,15.717,15.6936,15.7111,20985.2991
2012-07-06 12:45:00,26.92,26.96,26.91,26.92,70586.91504881607,15.7111,15.7345,15.7053,15.7111,70586.915
2012-07-06 12:50:00,26.92,26.93,26.89,26.91,25137.470542026706,15.7111,15.717,15.6936,15.7053,25137.4705
2012-07-06 12:55:00,26.9,26.95,26.9,26.94,30524.071372461003,15.6995,15.7286,15.6995,15.7228,30524.0714
2012-07-06 13:00:00,26.93,26.95,26.89,26.89,23454.15778251599,15.717,15.7286,15.6936,15.6936,23454.1578
2012-07-06 13:05:00,26.89,26.89,26.86,26.88,21995.28672427337,15.6936,15.6936,15.6761,15.6878,21995.2867
2012-07-06 13:10:00,26.88,26.88,26.86,26.87,20424.1948153967,15.6878,15.6878,15.6761,15.6819,20424.1948
2012-07-06 13:15:00,26.88,26.94,26.87,26.91,32544.04668387386,15.6878,15.7228,15.6819,15.7053,32544.0467
2012-07-06 13:20:00,26.91,26.93,26.87,26.88,20760.85736729884,15.7053,15.717,15.6819,15.6878,20760.8574
2012-07-06 13:25:00,26.88,26.89,26.85,26.86,18628.66120525193,15.6878,15.6936,15.6703,15.6761,18628.6612
2012-07-06 13:30:00,26.85,26.86,26.84,26.86,21658.624172371223,15.6703,15.6761,15.6644,15.6761,21658.6242
2012-07-06 13:35:00,26.85,26.88,26.85,26.88,27269.666704073614,15.6703,15.6878,15.6703,15.6878,27269.6667
2012-07-06 13:40:00,26.87,26.87,26.8,26.8,54651.55425878128,15.6819,15.6819,15.6411,15.6411,54651.5543
2012-07-06 13:45:00,26.8,26.82,26.8,26.8,17843.1152508136,15.6411,15.6528,15.6411,15.6411,17843.1153
2012-07-06 13:50:00,26.8,26.83,26.8,26.82,48254.96577264056,15.6411,15.6586,15.6411,15.6528,48254.9658
2012-07-06 13:55:00,26.83,26.87,26.83,26.87,51509.37044102794,15.6586,15.6819,15.6586,15.6819,51509.3704
2012-07-06 14:00:00,26.87,26.88,26.87,26.88,47244.97811693412,15.6819,15.6878,15.6819,15.6878,47244.9781
2012-07-06 14:05:00,26.87,26.88,26.86,26.86,41297.27303332959,15.6819,15.6878,15.6761,15.6761,41297.273
2012-07-06 14:10:00,26.85,26.88,26.84,26.87,28504.09606104814,15.6703,15.6878,15.6644,15.6819,28504.0961
2012-07-06 14:15:00,26.87,26.88,26.85,26.85,39613.96027381888,15.6819,15.6878,15.6703,15.6703,39613.9603
2012-07-06 14:20:00,26.84,26.88,26.84,26.87,31982.942430703624,15.6644,15.6878,15.6644,15.6819,31982.9424
2012-07-06 14:25:00,26.86,26.88,26.85,26.86,25025.24969139266,15.6761,15.6878,15.6703,15.6761,25025.2497
2012-07-06 14:30:00,26.87,26.9,26.87,26.88,34227.35944338458,15.6819,15.6995,15.6819,15.6878,34227.3594
2012-07-06 14:35:00,26.88,26.9,26.88,26.88,30860.733924363147,15.6878,15.6995,15.6878,15.6878,30860.7339
2012-07-06 14:40:00,26.89,26.9,26.88,26.9,39950.62282572102,15.6936,15.6995,15.6878,15.6995,39950.6228
2012-07-06 14:45:00,26.9,26.95,26.89,26.93,66883.62697789249,15.6995,15.7286,15.6936,15.717,66883.627
2012-07-06 14:50:00,26.94,27.01,26.94,27.0,86858.938390753,15.7228,15.7637,15.7228,15.7578,86858.9384
2012-07-06 14:55:00,27.0,27.0,26.96,26.98,95051.06048703849,15.7578,15.7578,15.7345,15.7461,95051.0605
2012-07-06 15:00:00,26.98,27.0,26.96,27.0,64751.43081584558,15.7461,15.7578,15.7345,15.7578,64751.4308
2012-07-06 15:05:00,27.0,27.05,26.99,27.04,98417.68600605991,15.7578,15.787,15.752,15.7812,98417.686
2012-07-06 15:10:00,27.04,27.09,27.02,27.08,60262.59679048367,15.7812,15.8103,15.7695,15.8045,60262.5968
2012-07-06 15:15:00,27.09,27.15,27.06,27.13,121422.96038603972,15.8103,15.8454,15.7928,15.8337,121422.9604
2012-07-06 15:20:00,27.13,27.16,27.1,27.16,112108.62978341377,15.8337,15.8512,15.8162,15.8512,112108.6298
2012-07-06 15:25:00,27.15,27.17,27.09,27.16,79676.80395017394,15.8454,15.857,15.8103,15.8512,79676.804
2012-07-06 15:30:00,27.17,27.23,27.17,27.21,133093.9288519807,15.857,15.8921,15.857,15.8804,133093.9289
2012-07-06 15:35:00,27.21,27.24,27.16,27.18,148468.18538884525,15.8804,15.8979,15.8512,15.8629,148468.1854
2012-07-06 15:40:00,27.18,27.21,27.13,27.21,169453.48445741218,15.8629,15.8804,15.8337,15.8804,169453.4845
2012-07-06 15:45:00,27.21,27.26,27.19,27.19,236224.89058467065,15.8804,15.9096,15.8687,15.8687,236224.8906
2012-07-06 15:50:00,27.2,27.23,27.18,27.22,260240.15262035685,15.8745,15.8921,15.8629,15.8862,260240.1526
2012-07-06 15:55:00,27.22,27.24,27.16,27.19,351587.92503647174,15.8862,15.8979,15.8512,15.8687,351587.925
2012-07-09 09:30:00,27.07,27.12,27.01,27.01,66098.08102345416,15.7987,15.8279,15.7637,15.7637,66098.081
2012-07-09 09:35:00,27.01,27.04,26.95,27.03,48367.1866232746,15.7637,15.7812,15.7286,15.7753,48367.1866
2012-07-09 09:40:00,27.02,27.02,26.85,26.94,47469.41981820222,15.7695,15.7695,15.6703,15.7228,47469.4198
2012-07-09 09:45:00,26.95,27.0,26.91,27.0,53417.124901806754,15.7286,15.7578,15.7053,15.7578,53417.1249
2012-07-09 09:50:00,26.99,27.0,26.88,26.92,44327.23600044888,15.752,15.7578,15.6878,15.7111,44327.236
2012-07-09 09:55:00,26.92,26.96,26.89,26.92,79452.36224890585,15.7111,15.7345,15.6936,15.7111,79452.3622
2012-07-09 10:00:00,26.93,26.93,26.85,26.89,156996.97003703288,15.717,15.717,15.6703,15.6936,156996.97
2012-07-09 10:05:00,26.89,26.96,26.87,26.9,91347.77241611492,15.6936,15.7345,15.6819,15.6995,91347.7724
2012-07-09 10:10:00,26.89,26.96,26.88,26.95,86522.27583885085,15.6936,15.7345,15.6878,15.7286,86522.2758
2012-07-09 10:15:00,26.96,26.96,26.88,26.89,78105.71204129727,15.7345,15.7345,15.6878,15.6936,78105.712
2012-07-09 10:20:00,26.89,26.91,26.85,26.91,43429.4691953765,15.6936,15.7053,15.6703,15.7053,43429.4692
2012-07-09 10:25:00,26.9,26.92,26.88,26.88,26259.679048367187,15.6995,15.7111,15.6878,15.6878,26259.679
2012-07-09 10:30:00,26.88,26.92,26.85,26.88,120412.97273033328,15.6878,15.7111,15.6703,15.6878,120412.9727
2012-07-09 10:35:00,26.88,26.92,26.86,26.91,37930.64751430816,15.6878,15.7111,15.6761,15.7053,37930.6475
2012-07-09 10:40:00,26.91,26.91,26.86,26.87,33217.37178767815,15.7053,15.7053,15.6761,15.6819,33217.3718
2012-07-09 10:45:00,26.87,26.96,26.85,26.96,41185.052182695545,15.6819,15.7345,15.6703,15.7345,41185.0522
2012-07-09 10:50:00,26.96,26.99,26.96,26.96,44439.45685108293,15.7345,15.752,15.7345,15.7345,44439.4569
2012-07-09 10:55:00,26.96,26.96,26.91,26.93,35461.78880035911,15.7345,15.7345,15.7053,15.717,35461.7888
2012-07-09 11:00:00,26.92,26.93,26.9,26.91,47918.30322073841,15.7111,15.717,15.6995,15.7053,47918.3032
2012-07-09 11:05:00,26.92,26.93,26.9,26.92,99652.11536303443,15.7111,15.717,15.6995,15.7111,99652.1154
2012-07-09 11:10:00,26.91,26.92,26.88,26.89,43429.4691953765,15.7053,15.7111,15.6878,15.6936,43429.4692
2012-07-09 11:15:00,26.89,26.9,26.87,26.88,40736.16878015935,15.6936,15.6995,15.6819,15.6878,40736.1688
2012-07-09 11:20:00,26.88,26.89,26.87,26.88,85400.06733251037,15.6878,15.6936,15.6819,15.6878,85400.0673
2012-07-09 11:25:00,26.88,26.89,26.85,26.86,23903.04118505218,15.6878,15.6936,15.6703,15.6761,23903.0412
2012-07-09 11:30:00,26.86,26.88,26.81,26.82,49152.73257771294,15.6761,15.6878,15.6469,15.6528,49152.7326
2012-07-09 11:35:00,26.82,26.85,26.81,26.85,48591.6283245427,15.6528,15.6703,15.6469,15.6703,48591.6283
2012-07-09 11:40:00,26.84,26.87,26.82,26.85,51060.48703849175,15.6644,15.6819,15.6528,15.6703,51060.487
2012-07-09 11:45:00,26.85,26.87,26.83,26.86,19301.98630905622,15.6703,15.6819,15.6586,15.6761,19301.9863
2012-07-09 11:50:00,26.85,26.86,26.81,26.83,70138.03164627988,15.6703,15.6761,15.6469,15.6586,70138.0316
2012-07-09 11:55:00,26.83,26.83,26.8,26.8,23566.37863315004,15.6586,15.6586,15.6411,15.6411,23566.3786
2012-07-09 12:00:00,26.8,26.84,26.8,26.82,107619.79575805184,15.6411,15.6644,15.6411,15.6528,107619.7958
2012-07-09 12:05:00,26.82,26.84,26.8,26.81,83267.87117046346,15.6528,15.6644,15.6411,15.6469,83267.8712
2012-07-09 12:10:00,26.81,26.88,26.8,26.87,76759.0618336887,15.6469,15.6878,15.6411,15.6819,76759.0618
2012-07-09 12:15:00,26.87,26.88,26.84,26.88,105712.04129727304,15.6819,15.6878,15.6644,15.6878,105712.0413
2012-07-09 12:20:00,26.88,26.94,26.88,26.93,42307.26068903602,15.6878,15.7228,15.6878,15.717,42307.2607
2012-07-09 12:25:00,26.93,26.94,26.9,26.9,19526.42801032432,15.717,15.7228,15.6995,15.6995,19526.428
2012-07-09 12:30:00,26.91,26.94,26.9,26.93,25249.69139266076,15.7053,15.7228,15.6995,15.717,25249.6914
2012-07-09 12:35:00,26.93,26.93,26.9,26.91,56110.4253170239,15.717,15.717,15.6995,15.7053,56110.4253
2012-07-09 12:40:00,26.91,26.92,26.9,26.9,19863.09056222646,15.7053,15.7111,15.6995,15.6995,19863.0906
2012-07-09 12:45:00,26.89,26.93,26.88,26.92,34339.580294018626,15.6936,15.717,15.6878,15.7111,34339.5803
2012-07-09 12:50:00,26.92,26.96,26.92,26.93,33329.5926383122,15.7111,15.7345,15.7111,15.717,33329.5926
2012-07-09 12:55:00,26.94,26.94,26.88,26.88,16272.02334193693,15.7228,15.7228,15.6878,15.6878,16272.0233
2012-07-09 13:00:00,26.88,26.89,26.86,26.87,117831.8931657502,15.6878,15.6936,15.6761,15.6819,117831.8932
2012-07-09 13:05:00,26.87,26.87,26.82,26.83,31309.617326899337,15.6819,15.6819,15.6528,15.6586,31309.6173
2012-07-09 13:10:00,26.83,26.84,26.81,26.82,76085.7367298844,15.6586,15.6644,15.6469,15.6528,76085.7367
2012-07-09 13:15:00,26.82,26.85,26.81,26.85,29289.642015486475,15.6528,15.6703,15.6469,15.6703,29289.642
2012-07-09 13:20:00,26.85,26.88,26.85,26.88,24239.703736954325,15.6703,15.6878,15.6703,15.6878,24239.7037
2012-07-09 13:25:00,26.87,26.92,26.87,26.92,22107.507574907417,15.6819,15.7111,15.6819,15.7111,22107.5076
2012-07-09 13:30:00,26.91,26.93,26.89,26.91,63404.78060823701,15.7053,15.717,15.6936,15.7053,63404.7806
2012-07-09 13:35:00,26.9,26.95,26.9,26.94,42419.48153967007,15.6995,15.7286,15.6995,15.7228,42419.4815
2012-07-09 13:40:00,26.94,26.96,26.9,26.9,58354.84232970486,15.7228,15.7345,15.6995,15.6995,58354.8423
2012-07-09 13:45:00,26.9,26.94,26.89,26.94,66659.1852766244,15.6995,15.7228,15.6936,15.7228,66659.1853
2012-07-09 13:50:00,26.94,26.95,26.9,26.9,62058.13040062843,15.7228,15.7286,15.6995,15.6995,62058.1304
2012-07-09 13:55:00,26.9,26.93,26.9,26.91,31309.617326899337,15.6995,15.717,15.6995,15.7053,31309.6173
2012-07-09 14:00:00,26.91,26.91,26.87,26.88,83716.75457299966,15.7053,15.7053,15.6819,15.6878,83716.7546
2012-07-09 14:05:00,26.88,26.91,26.88,26.89,31870.72158006957,15.6878,15.7053,15.6878,15.6936,31870.7216
2012-07-09 14:10:00,26.88,26.91,26.87,26.88,25586.3539445629,15.6878,15.7053,15.6819,15.6878,25586.3539
2012-07-09 14:15:00,26.87,26.88,26.82,26.84,46234.990461227695,15.6819,15.6878,15.6528,15.6644,46234.9905
2012-07-09 14:20:00,26.84,26.85,26.82,26.85,29289.642015486475,15.6644,15.6703,15.6528,15.6703,29289.642
2012-07-09 14:25:00,26.84,26.84,26.8,26.81,34451.80114465267,15.6644,15.6644,15.6411,15.6469,34451.8011
2012-07-09 14:30:00,26.81,26.81,26.78,26.79,47132.75726630008,15.6469,15.6469,15.6294,15.6353,47132.7573
2012-07-09 14:35:00,26.79,26.8,26.77,26.8,43653.91089664459,15.6353,15.6411,15.6236,15.6411,43653.9109
2012-07-09 14:40:00,26.79,26.8,26.75,26.77,35125.12624845696,15.6353,15.6411,15.6119,15.6236,35125.1262
2012-07-09 14:45:00,26.77,26.78,26.73,26.77,72606.89036022892,15.6236,15.6294,15.6002,15.6236,72606.8904
2012-07-09 14:50:00,26.77,26.8,26.75,26.78,56447.08786892604,15.6236,15.6411,15.6119,15.6294,56447.0879
2012-07-09 14:55:00,26.79,26.83,26.77,26.82,79789.02480080798,15.6353,15.6586,15.6236,15.6528,79789.0248
2012-07-09 15:00:00,26.83,26.88,26.82,26.87,57681.51722590057,15.6586,15.6878,15.6528,15.6819,57681.5172
2012-07-09 15:05:00,26.88,26.9,26.87,26.89,63404.78060823701,15.6878,15.6995,15.6819,15.6936,63404.7806
2012-07-09 15:10:00,26.89,26.89,26.85,26.85,25361.9122432948,15.6936,15.6936,15.6703,15.6703,25361.9122
2012-07-09 15:15:00,26.85,26.87,26.82,26.85,61945.90954999439,15.6703,15.6819,15.6528,15.6703,61945.9095
2012-07-09 15:20:00,26.86,26.87,26.81,26.87,53866.00830434294,15.6761,15.6819,15.6469,15.6819,53866.0083
2012-07-09 15:25:00,26.87,26.91,26.84,26.89,50723.824486589605,15.6819,15.7053,15.6644,15.6936,50723.8245
2012-07-09 15:30:00,26.89,26.93,26.86,26.88,101335.42812254516,15.6936,15.717,15.6761,15.6878,101335.4281
2012-07-09 15:35:00,26.88,26.91,26.86,26.87,81023.45415778251,15.6878,15.7053,15.6761,15.6819,81023.4542
2012-07-09 15:40:00,26.88,26.95,26.87,26.91,102233.19492761754,15.6878,15.7286,15.6819,15.7053,102233.1949
2012-07-09 15:45:00,26.92,26.99,26.91,26.98,192122.09628548985,15.7111,15.752,15.7053,15.7461,192122.0963
2012-07-09 15:50:00,26.98,27.0,26.96,26.99,244865.8960834923,15.7461,15.7578,15.7345,15.752,244865.8961
2012-07-09 15:55:00,27.0,27.01,26.94,26.94,650207.608573673,15.7578,15.7637,15.7228,15.7228,650207.6086
2012-07-10 09:30:00,27.12,27.29,27.12,27.25,86971.15924138704,15.8279,15.9271,15.8279,15.9037,86971.1592
2012-07-10 09:35:00,27.27,27.39,27.24,27.33,91011.10986421276,15.9154,15.9854,15.8979,15.9504,91011.1099
2012-07-10 09:40:00,27.33,27.34,27.27,27.3,43878.352597912686,15.9504,15.9563,15.9154,15.9329,43878.3526
2012-07-10 09:45:00,27.3,27.37,27.29,27.35,144540.45561665358,15.9329,15.9738,15.9271,15.9621,144540.4556
2012-07-10 09:50:00,27.34,27.42,27.32,27.42,95275.50218830658,15.9563,16.0029,15.9446,16.0029,95275.5022
2012-07-10 09:55:00,27.42,27.43,27.25,27.25,131859.49949500617,16.0029,16.0088,15.9037,15.9037,131859.4995
2012-07-10 10:00:00,27.24,27.28,27.16,27.16,57008.19212209628,15.8979,15.9212,15.8512,15.8512,57008.1921
2012-07-10 10:05:00,27.14,27.17,27.07,27.08,64751.43081584558,15.8395,15.857,15.7987,15.8045,64751.4308
2012-07-10 10:10:00,27.07,27.11,27.0,27.04,162271.3500168331,15.7987,15.822,15.7578,15.7812,162271.35
2012-07-10 10:15:00,27.04,27.12,27.02,27.02,184603.29929300863,15.7812,15.8279,15.7695,15.7695,184603.2993
2012-07-10 10:20:00,27.01,27.13,27.01,27.08,167657.9508472674,15.7637,15.8337,15.7637,15.8045,167657.9508
2012-07-10 10:25:00,27.08,27.19,27.08,27.14,103916.50768712828,15.8045,15.8687,15.8045,15.8395,103916.5077
2012-07-10 10:30:00,27.14,27.19,27.08,27.1,105824.26214790708,15.8395,15.8687,15.8045,15.8162,105824.2621
2012-07-10 10:35:00,27.1,27.1,26.95,26.97,63517.001458871055,15.8162,15.8162,15.7286,15.7403,63517.0015
2012-07-10 10:40:00,26.97,27.02,26.95,27.0,198967.56817416675,15.7403,15.7695,15.7286,15.7578,198967.5682
2012-07-10 10:45:00,26.99,27.01,26.96,26.96,66098.08102345416,15.752,15.7637,15.7345,15.7345,66098.081
2012-07-10 10:50:00,26.95,27.04,26.92,27.01,55773.76276512176,15.7286,15.7812,15.7111,15.7637,55773.7628
2012-07-10 10:55:00,27.0,27.03,26.93,26.98,47132.75726630008,15.7578,15.7753,15.717,15.7461,47132.7573
2012-07-10 11:00:00,26.99,27.01,26.93,26.93,48030.524071372456,15.752,15.7637,15.717,15.717,48030.5241
2012-07-10 11:05:00,26.93,26.99,26.91,26.98,44663.89855235103,15.717,15.752,15.7053,15.7461,44663.8986
2012-07-10 11:10:00,26.98,27.01,26.92,26.98,125350.6901582314,15.7461,15.7637,15.7111,15.7461,125350.6902
2012-07-10 11:15:00,26.99,27.03,26.96,27.03,52519.35809673437,15.752,15.7753,15.7345,15.7753,52519.3581
2012-07-10 11:20:00,27.03,27.07,27.01,27.05,91796.6558186511,15.7753,15.7987,15.7637,15.787,91796.6558
2012-07-10 11:25:00,27.04,27.06,27.01,27.01,67556.95208169677,15.7812,15.7928,15.7637,15.7637,67556.9521
2012-07-10 11:30:00,27.0,27.04,26.96,27.0,65649.19762091797,15.7578,15.7812,15.7345,15.7578,65649.1976
2012-07-10 11:35:00,27.0,27.06,27.0,27.05,44215.01514981483,15.7578,15.7928,15.7578,15.787,44215.0151
2012-07-10 11:40:00,27.04,27.08,27.03,27.06,121647.4020873078,15.7812,15.8045,15.7753,15.7928,121647.4021
2012-07-10 11:45:00,27.05,27.11,27.03,27.11,48254.96577264056,15.787,15.822,15.7753,15.822,48254.9658
2012-07-10 11:50:00,27.11,27.14,27.11,27.13,78779.03714510155,15.822,15.8395,15.822,15.8337,78779.0371
2012-07-10 11:55:00,27.12,27.14,27.12,27.13,33778.476040848385,15.8279,15.8395,15.8279,15.8337,33778.476
2012-07-10 12:00:00,27.12,27.14,27.1,27.11,85063.40478060824,15.8279,15.8395,15.8162,15.822,85063.4048
2012-07-10 12:05:00,27.1,27.11,27.07,27.09,57008.19212209628,15.8162,15.822,15.7987,15.8103,57008.1921
2012-07-10 12:10:00,27.09,27.11,27.05,27.1,35461.78880035911,15.8103,15.822,15.787,15.8162,35461.7888
2012-07-10 12:15:00,27.09,27.11,27.08,27.1,40848.3896307934,15.8103,15.822,15.8045,15.8162,40848.3896
2012-07-10 12:20:00,27.1,27.12,27.07,27.08,68454.71888676916,15.8162,15.8279,15.7987,15.8045,68454.7189
2012-07-10 12:25:00,27.07,27.08,27.04,27.05,46347.21131186174,15.7987,15.8045,15.7812,15.787,46347.2113
2012-07-10 12:30:00,27.05,27.08,27.04,27.07,109078.66681629446,15.787,15.8045,15.7812,15.7987,109078.6668
2012-07-10 12:35:00,27.07,27.12,27.07,27.12,22444.17012680956,15.7987,15.8279,15.7987,15.8279,22444.1701
2012-07-10 12:40:00,27.12,27.13,27.11,27.12,21097.519919200982,15.8279,15.8337,15.822,15.8279,21097.5199
2012-07-10 12:45:00,27.12,27.13,27.09,27.1,32095.16328133767,15.8279,15.8337,15.8103,15.8162,32095.1633
2012-07-10 12:50:00,27.09,27.1,27.06,27.09,26035.23734709909,15.8103,15.8162,15.7928,15.8103,26035.2373
2012-07-10 12:55:00,27.08,27.09,27.05,27.07,20760.85736729884,15.8045,15.8103,15.787,15.7987,20760.8574
2012-07-10 13:00:00,27.06,27.07,27.04,27.05,23566.37863315004,15.7928,15.7987,15.7812,15.787,23566.3786
2012-07-10 13:05:00,27.05,27.06,27.04,27.04,30524.071372461003,15.787,15.7928,15.7812,15.7812,30524.0714
2012-07-10 13:10:00,27.04,27.04,27.04,27.04,13803.16462798788,15.7812,15.7812,15.7812,15.7812,13803.1646
2012-07-10 13:15:00,27.04,27.09,27.03,27.07,237683.76164291325,15.7812,15.8103,15.7753,15.7987,237683.7616
2012-07-10 13:20:00,27.07,27.1,27.0,27.03,69576.92739310964,15.7987,15.8162,15.7578,15.7753,69576.9274
2012-07-10 13:25:00,27.02,27.04,26.98,27.03,62507.01380316463,15.7695,15.7812,15.7461,15.7753,62507.0138
2012-07-10 13:30:00,27.02,27.03,26.96,26.97,63629.2223095051,15.7695,15.7753,15.7345,15.7403,63629.2223
2012-07-10 13:35:00,26.97,27.0,26.93,26.94,77881.27034002918,15.7403,15.7578,15.717,15.7228,77881.2703
2012-07-10 13:40:00,26.93,26.95,26.91,26.95,25923.016496465043,15.717,15.7286,15.7053,15.7286,25923.0165
2012-07-10 13:45:00,26.95,26.95,26.88,26.89,55212.65851195152,15.7286,15.7286,15.6878,15.6936,55212.6585
2012-07-10 13:50:00,26.89,26.99,26.88,26.99,109864.2127707328,15.6936,15.752,15.6878,15.752,109864.2128
2012-07-10 13:55:00,26.98,27.0,26.96,26.98,89327.79710470205,15.7461,15.7578,15.7345,15.7461,89327.7971
2012-07-10 14:00:00,26.97,27.01,26.96,26.98,65649.19762091797,15.7403,15.7637,15.7345,15.7461,65649.1976
2012-07-10 14:05:00,26.98,26.99,26.95,26.96,41297.27303332959,15.7461,15.752,15.7286,15.7345,41297.273
2012-07-10 14:10:00,26.95,26.96,26.89,26.92,82594.54606665918,15.7286,15.7345,15.6936,15.7111,82594.5461
2012-07-10 14:15:00,26.92,26.93,26.8,26.8,74065.76141847155,15.7111,15.717,15.6411,15.6411,74065.7614
2012-07-10 14:20:00,26.8,26.85,26.8,26.8,86410.05498821681,15.6411,15.6703,15.6411,15.6411,86410.055
2012-07-10 14:25:00,26.79,26.82,26.78,26.8,40736.16878015935,15.6353,15.6528,15.6294,15.6411,40736.1688
2012-07-10 14:30:00,26.8,26.8,26.73,26.75,71709.12355515655,15.6411,15.6411,15.6002,15.6119,71709.1236
2012-07-10 14:35:00,26.76,26.81,26.74,26.8,35125.12624845696,15.6177,15.6469,15.6061,15.6411,35125.1262
2012-07-10 14:40:00,26.8,26.83,26.79,26.8,35237.34709909101,15.6411,15.6586,15.6353,15.6411,35237.3471
2012-07-10 14:45:00,26.79,26.83,26.78,26.8,83941.19627426776,15.6353,15.6586,15.6294,15.6411,83941.1963
2012-07-10 14:50:00,26.8,26.82,26.75,26.79,61497.02614745819,15.6411,15.6528,15.6119,15.6353,61497.0261
2012-07-10 14:55:00,26.78,26.84,26.76,26.8,77320.16608685894,15.6294,15.6644,15.6177,15.6411,77320.1661
2012-07-10 15:00:00,26.8,26.88,26.8,26.84,81584.55841095276,15.6411,15.6878,15.6411,15.6644,81584.5584
2012-07-10 15:05:00,26.82,26.87,26.8,26.8,168667.93850297385,15.6528,15.6819,15.6411,15.6411,168667.9385
2012-07-10 15:10:00,26.8,26.8,26.73,26.77,121198.51868477162,15.6411,15.6411,15.6002,15.6236,121198.5187
2012-07-10 15:15:00,26.77,26.78,26.73,26.77,188306.5873639322,15.6236,15.6294,15.6002,15.6236,188306.5874
2012-07-10 15:20:00,26.76,26.79,26.73,26.75,96509.93154528111,15.6177,15.6353,15.6002,15.6119,96509.9315
2012-07-10 15:25:00,26.74,26.79,26.7,26.72,149365.95219391762,15.6061,15.6353,15.5827,15.5944,149365.9522
2012-07-10 15:30:00,26.72,26.77,26.69,26.73,125238.46930759736,15.5944,15.6236,15.5769,15.6002,125238.4693
2012-07-10 15:35:00,26.73,26.75,26.7,26.72,75524.63247671416,15.6002,15.6119,15.5827,15.5944,75524.6325
2012-07-10 15:40:00,26.72,26.72,26.66,26.72,137021.65862417236,15.5944,15.5944,15.5594,15.5944,137021.6586
2012-07-10 15:45:00,26.71,26.77,26.7,26.73,209852.99068566936,15.5886,15.6236,15.5827,15.6002,209852.9907
2012-07-10 15:50:00,26.73,26.83,26.73,26.8,168219.05510043766,15.6002,15.6586,15.6002,15.6411,168219.0551
2012-07-10 15:55:00,26.8,26.84,26.78,26.8,442374.5931994164,15.6411,15.6644,15.6294,15.6411,442374.5932
2012-07-11 09:30:00,26.9,26.98,26.85,26.94,90113.3430591404,15.6995,15.7461,15.6703,15.7228,90113.3431
2012-07-11 09:35:00,26.95,27.08,26.92,27.08,93255.52687689372,15.7286,15.8045,15.7111,15.8045,93255.5269
2012-07-11 09:40:00,27.08,27.09,26.98,27.02,130288.4075861295,15.8045,15.8103,15.7461,15.7695,130288.4076
2012-07-11 09:45:00,27.0,27.07,26.96,27.04,115587.47615306923,15.7578,15.7987,15.7345,15.7812,115587.4762
2012-07-11 09:50:00,27.05,27.15,27.04,27.14,143867.13051284928,15.787,15.8454,15.7812,15.8395,143867.1305
2012-07-11 09:55:00,27.13,27.2,27.12,27.19,89888.90135787228,15.8337,15.8745,15.8279,15.8687,89888.9014
2012-07-11 10:00:00,27.2,27.25,27.16,27.22,136236.11266973402,15.8745,15.9037,15.8512,15.8862,136236.1127
2012-07-11 10:05:00,27.22,27.28,27.19,27.19,84390.07967680394,15.8862,15.9212,15.8687,15.8687,84390.0797
2012-07-11 10:10:00,27.18,27.21,27.15,27.19,99539.8945124004,15.8629,15.8804,15.8454,15.8687,99539.8945
2012-07-11 10:15:00,27.19,27.21,27.16,27.2,89103.35540343395,15.8687,15.8804,15.8512,15.8745,89103.3554
2012-07-11 10:20:00,27.21,27.23,27.15,27.19,64863.65166647963,15.8804,15.8921,15.8454,15.8687,64863.6517
2012-07-11 10:25:00,27.2,27.23,27.11,27.13,51509.37044102794,15.8745,15.8921,15.822,15.8337,51509.3704
2012-07-11 10:30:00,27.13,27.18,27.09,27.11,67108.06867916058,15.8337,15.8629,15.8103,15.822,67108.0687
2012-07-11 10:35:00,27.11,27.11,27.02,27.04,39950.62282572102,15.822,15.822,15.7695,15.7812,39950.6228
2012-07-11 10:40:00,27.04,27.07,27.01,27.04,49264.95342834698,15.7812,15.7987,15.7637,15.7812,49264.9534
2012-07-11 10:45:00,27.05,27.07,26.99,26.99,66322.52272472225,15.787,15.7987,15.752,15.752,66322.5227
2012-07-11 10:50:00,26.99,27.01,26.94,26.97,92245.5392211873,15.752,15.7637,15.7228,15.7403,92245.5392
2012-07-11 10:55:00,26.97,27.06,26.96,27.06,52856.02064863651,15.7403,15.7928,15.7345,15.7928,52856.0206
2012-07-11 11:00:00,27.06,27.13,27.04,27.09,94714.39793513634,15.7928,15.8337,15.7812,15.8103,94714.3979
2012-07-11 11:05:00,27.08,27.13,27.08,27.11,57569.29637526653,15.8045,15.8337,15.8045,15.822,57569.2964
2012-07-11 11:10:00,27.11,27.13,27.05,27.05,65424.75591964987,15.822,15.8337,15.787,15.787,65424.7559
2012-07-11 11:15:00,27.05,27.1,27.04,27.05,43766.13174727864,15.787,15.8162,15.7812,15.787,43766.1317
2012-07-11 11:20:00,27.05,27.11,27.05,27.1,19863.09056222646,15.787,15.822,15.787,15.8162,19863.0906
2012-07-11 11:25:00,27.1,27.13,27.08,27.09,63741.44316013915,15.8162,15.8337,15.8045,15.8103,63741.4432
2012-07-11 11:30:00,27.09,27.14,27.08,27.13,98866.56940859611,15.8103,15.8395,15.8045,15.8337,98866.5694
2012-07-11 11:35:00,27.13,27.17,27.13,27.16,46010.5487599596,15.8337,15.857,15.8337,15.8512,46010.5488
2012-07-11 11:40:00,27.17,27.18,27.13,27.15,38940.63517001459,15.857,15.8629,15.8337,15.8454,38940.6352
2012-07-11 11:45:00,27.14,27.18,27.13,27.17,38716.19346874649,15.8395,15.8629,15.8337,15.857,38716.1935
2012-07-11 11:50:00,27.17,27.17,27.14,27.16,35012.90539782291,15.857,15.857,15.8395,15.8512,35012.9054
2012-07-11 11:55:00,27.16,27.18,27.14,27.14,46122.76961059365,15.8512,15.8629,15.8395,15.8395,46122.7696
2012-07-11 12:00:00,27.15,27.24,27.15,27.22,56447.08786892604,15.8454,15.8979,15.8454,15.8862,56447.0879
2012-07-11 12:05:00,27.22,27.27,27.21,27.23,51397.14959039389,15.8862,15.9154,15.8804,15.8921,51397.1496
2012-07-11 12:10:00,27.23,27.27,27.22,27.25,38716.19346874649,15.8921,15.9154,15.8862,15.9037,38716.1935
2012-07-11 12:15:00,27.24,27.31,27.23,27.3,45225.00280552126,15.8979,15.9387,15.8921,15.9329,45225.0028
2012-07-11 12:20:00,27.3,27.33,27.26,27.27,63404.78060823701,15.9329,15.9504,15.9096,15.9154,63404.7806
2012-07-11 12:25:00,27.26,27.27,27.23,27.24,25137.470542026706,15.9096,15.9154,15.8921,15.8979,25137.4705
2012-07-11 12:30:00,27.24,27.29,27.23,27.28,39501.73942318482,15.8979,15.9271,15.8921,15.9212,39501.7394
2012-07-11 12:35:00,27.27,27.29,27.23,27.27,52743.79979800247,15.9154,15.9271,15.8921,15.9154,52743.7998
2012-07-11 12:40:00,27.27,27.35,27.27,27.34,80574.57075524631,15.9154,15.9621,15.9154,15.9563,80574.5708
2012-07-11 12:45:00,27.34,27.36,27.32,27.35,62619.234653798674,15.9563,15.9679,15.9446,15.9621,62619.2347
2012-07-11 12:50:00,27.35,27.38,27.35,27.36,96846.59409718325,15.9621,15.9796,15.9621,15.9679,96846.5941
2012-07-11 12:55:00,27.36,27.4,27.36,27.39,66659.1852766244,15.9679,15.9913,15.9679,15.9854,66659.1853
2012-07-11 13:00:00,27.38,27.39,27.3,27.3,73953.5405678375,15.9796,15.9854,15.9329,15.9329,73953.5406
2012-07-11 13:05:00,27.3,27.32,27.29,27.3,32095.16328133767,15.9329,15.9446,15.9271,15.9329,32095.1633
2012-07-11 13:10:00,27.31,27.33,27.28,27.28,41633.93558523173,15.9387,15.9504,15.9212,15.9212,41633.9356
2012-07-11 13:15:00,27.27,27.28,27.23,27.24,34451.80114465267,15.9154,15.9212,15.8921,15.8979,34451.8011
2012-07-11 13:20:00,27.24,27.29,27.24,27.27,39950.62282572102,15.8979,15.9271,15.8979,15.9154,39950.6228
2012-07-11 13:25:00,27.27,27.29,27.26,27.29,36471.776456065534,15.9154,15.9271,15.9096,15.9271,36471.7765
2012-07-11 13:30:00,27.29,27.3,27.25,27.3,42868.36494220626,15.9271,15.9329,15.9037,15.9329,42868.3649
2012-07-11 13:35:00,27.29,27.3,27.26,27.29,49938.27853215127,15.9271,15.9329,15.9096,15.9271,49938.2785
2012-07-11 13:40:00,27.28,27.29,27.26,27.29,35574.00965099315,15.9212,15.9271,15.9096,15.9271,35574.0097
2012-07-11 13:45:00,27.3,27.35,27.29,27.32,58354.84232970486,15.9329,15.9621,15.9271,15.9446,58354.8423
2012-07-11 13:50:00,27.33,27.34,27.31,27.33,60599.25934238581,15.9504,15.9563,15.9387,15.9504,60599.2593
2012-07-11 13:55:00,27.33,27.37,27.32,27.36,76534.6201324206,15.9504,15.9738,15.9446,15.9679,76534.6201
2012-07-11 14:00:00,27.35,27.4,27.15,27.21,175176.74783974863,15.9621,15.9913,15.8454,15.8804,175176.7478
2012-07-11 14:05:00,27.2,27.24,27.13,27.24,162495.79171810122,15.8745,15.8979,15.8337,15.8979,162495.7917
2012-07-11 14:10:00,27.24,27.27,27.2,27.21,68118.05633486701,15.8979,15.9154,15.8745,15.8804,68118.0563
2012-07-11 14:15:00,27.21,27.23,27.18,27.21,66771.40612725844,15.8804,15.8921,15.8629,15.8804,66771.4061
2012-07-11 14:20:00,27.2,27.23,27.14,27.14,85287.84648187633,15.8745,15.8921,15.8395,15.8395,85287.8465
2012-07-11 14:25:00,27.14,27.16,27.1,27.13,134328.3582089552,15.8395,15.8512,15.8162,15.8337,134328.3582
2012-07-11 14:30:00,27.13,27.13,27.05,27.09,186286.6120525193,15.8337,15.8337,15.787,15.8103,186286.6121
2012-07-11 14:35:00,27.09,27.13,27.05,27.07,191897.6545842217,15.8103,15.8337,15.787,15.7987,191897.6546
2012-07-11 14:40:00,27.06,27.13,27.02,27.12,148243.74368757714,15.7928,15.8337,15.7695,15.8279,148243.7437
2012-07-11 14:45:00,27.12,27.15,27.09,27.13,75973.51587925036,15.8279,15.8454,15.8103,15.8337,75973.5159
2012-07-11 14:50:00,27.14,27.17,27.09,27.1,101335.42812254516,15.8395,15.857,15.8103,15.8162,101335.4281
2012-07-11 14:55:00,27.09,27.13,27.09,27.09,59701.49253731343,15.8103,15.8337,15.8103,15.8103,59701.4925
2012-07-11 15:00:00,27.09,27.21,27.09,27.17,181236.6737739872,15.8103,15.8804,15.8103,15.857,181236.6738
2012-07-11 15:05:00,27.18,27.21,27.14,27.21,83716.75457299966,15.8629,15.8804,15.8395,15.8804,83716.7546
2012-07-11 15:10:00,27.21,27.21,27.14,27.19,82370.10436539109,15.8804,15.8804,15.8395,15.8687,82370.1044
2012-07-11 15:15:00,27.19,27.21,27.13,27.21,127482.8863202783,15.8687,15.8804,15.8337,15.8804,127482.8863
2012-07-11 15:20:00,27.21,27.21,27.14,27.2,91347.77241611492,15.8804,15.8804,15.8395,15.8745,91347.7724
2012-07-11 15:25:00,27.2,27.21,27.09,27.13,77095.72438559085,15.8745,15.8804,15.8103,15.8337,77095.7244
2012-07-11 15:30:00,27.13,27.19,27.11,27.17,120974.07698350352,15.8337,15.8687,15.822,15.857,120974.077
2012-07-11 15:35:00,27.17,27.18,27.11,27.17,113118.61743912018,15.857,15.8629,15.822,15.857,113118.6174
2012-07-11 15:40:00,27.17,27.24,27.16,27.24,166872.40489282907,15.857,15.8979,15.8512,15.8979,166872.4049
2012-07-11 15:45:00,27.24,27.34,27.24,27.34,268544.4955672764,15.8979,15.9563,15.8979,15.9563,268544.4956
2012-07-11 15:50:00,27.34,27.37,27.31,27.32,390304.11850521824,15.9563,15.9738,15.9387,15.9446,390304.1185
2012-07-11 15:55:00,27.32,27.33,27.25,27.27,484794.0747390865,15.9446,15.9504,15.9037,15.9154,484794.0747
2012-07-12 09:30:00,26.94,26.94,26.73,26.77,156660.30748513073,15.7228,15.7228,15.6002,15.6236,156660.3075
2012-07-12 09:35:00,26.77,26.78,26.7,26.77,105375.37874537088,15.6236,15.6294,15.5827,15.6236,105375.3787
2012-07-12 09:40:00,26.77,26.8,26.7,26.78,125014.02760632924,15.6236,15.6411,15.5827,15.6294,125014.0276
2012-07-12 09:45:00,26.77,26.81,26.72,26.75,48479.40747390865,15.6236,15.6469,15.5944,15.6119,48479.4075
2012-07-12 09:50:00,26.76,26.77,26.71,26.73,48254.96577264056,15.6177,15.6236,15.5886,15.6002,48254.9658
2012-07-12 09:55:00,26.74,26.8,26.73,26.8,55549.32106385366,15.6061,15.6411,15.6002,15.6411,55549.3211
2012-07-12 10:00:00,26.79,26.88,26.74,26.87,152957.01941420714,15.6353,15.6878,15.6061,15.6819,152957.0194
2012-07-12 10:05:00,26.86,26.88,26.8,26.81,73729.0988665694,15.6761,15.6878,15.6411,15.6469,73729.0989
2012-07-12 10:10:00,26.8,26.81,26.75,26.78,48703.84917517674,15.6411,15.6469,15.6119,15.6294,48703.8492
2012-07-12 10:15:00,26.78,26.78,26.7,26.7,57569.29637526653,15.6294,15.6294,15.5827,15.5827,57569.2964
2012-07-12 10:20:00,26.7,26.73,26.7,26.7,42756.14409157221,15.5827,15.6002,15.5827,15.5827,42756.1441
2012-07-12 10:25:00,26.71,26.75,26.65,26.75,75749.07417798227,15.5886,15.6119,15.5536,15.6119,75749.0742
2012-07-12 10:30:00,26.73,26.79,26.72,26.72,56895.97127146224,15.6002,15.6353,15.5944,15.5944,56895.9713
2012-07-12 10:35:00,26.72,26.73,26.67,26.67,47581.64066883627,15.5944,15.6002,15.5652,15.5652,47581.6407
2012-07-12 10:40:00,26.67,26.68,26.59,26.62,102794.29918078778,15.5652,15.5711,15.5185,15.536,102794.2992
2012-07-12 10:45:00,26.62,26.64,26.6,26.62,48703.84917517674,15.536,15.5477,15.5244,15.536,48703.8492
2012-07-12 10:50:00,26.61,26.65,26.59,26.64,27269.666704073614,15.5302,15.5536,15.5185,15.5477,27269.6667
2012-07-12 10:55:00,26.64,26.67,26.61,26.65,155201.4364268881,15.5477,15.5652,15.5302,15.5536,155201.4364
2012-07-12 11:00:00,26.64,26.68,26.62,26.67,44776.119402985074,15.5477,15.5711,15.536,15.5652,44776.1194
2012-07-12 11:05:00,26.68,26.7,26.63,26.65,69689.14824374368,15.5711,15.5827,15.5419,15.5536,69689.1482
2012-07-12 11:10:00,26.65,26.66,26.6,26.63,56559.30871956009,15.5536,15.5594,15.5244,15.5419,56559.3087
2012-07-12 11:15:00,26.63,26.63,26.59,26.61,49264.95342834698,15.5419,15.5419,15.5185,15.5302,49264.9534
2012-07-12 11:20:00,26.6,26.63,26.55,26.57,46571.65301312984,15.5244,15.5419,15.4952,15.5069,46571.653
2012-07-12 11:25:00,26.57,26.63,26.56,26.62,36135.113904163394,15.5069,15.5419,15.501,15.536,36135.1139
2012-07-12 11:30:00,26.62,26.63,26.55,26.56,53753.787453708894,15.536,15.5419,15.4952,15.501,53753.7875
2012-07-12 11:35:00,26.57,26.57,26.5,26.5,79676.80395017394,15.5069,15.5069,15.466,15.466,79676.804
2012-07-12 11:40:00,26.5,26.55,26.5,26.55,79340.1413982718,15.466,15.4952,15.466,15.4952,79340.1414
2012-07-12 11:45:00,26.54,26.57,26.53,26.57,99203.23196049826,15.4894,15.5069,15.4835,15.5069,99203.232
2012-07-12 11:50:00,26.57,26.6,26.55,26.58,85400.06733251037,15.5069,15.5244,15.4952,15.5127,85400.0673
2012-07-12 11:55:00,26.58,26.63,26.56,26.58,87981.14689709348,15.5127,15.5419,15.501,15.5127,87981.1469
2012-07-12 12:00:00,26.58,26.63,26.58,26.6,50723.824486589605,15.5127,15.5419,15.5127,15.5244,50723.8245
2012-07-12 12:05:00,26.6,26.6,26.55,26.56,39165.07687128268,15.5244,15.5244,15.4952,15.501,39165.0769
2012-07-12 12:10:00,26.57,26.57,26.54,26.56,27045.22500280552,15.5069,15.5069,15.4894,15.501,27045.225
2012-07-12 12:15:00,26.57,26.58,26.55,26.56,24464.145438222426,15.5069,15.5127,15.4952,15.501,24464.1454
2012-07-12 12:20:00,26.56,26.58,26.54,26.55,42307.26068903602,15.501,15.5127,15.4894,15.4952,42307.2607
2012-07-12 12:25:00,26.56,26.57,26.55,26.57,28391.87521041409,15.501,15.5069,15.4952,15.5069,28391.8752
2012-07-12 12:30:00,26.57,26.59,26.52,26.54,68118.05633486701,15.5069,15.5185,15.4777,15.4894,68118.0563
2012-07-12 12:35:00,26.54,26.56,26.53,26.55,119178.54337335876,15.4894,15.501,15.4835,15.4952,119178.5434
2012-07-12 12:40:00,26.56,26.56,26.54,26.55,129727.30333295926,15.501,15.501,15.4894,15.4952,129727.3033
2012-07-12 12:45:00,26.55,26.55,26.53,26.55,47469.41981820222,15.4952,15.4952,15.4835,15.4952,47469.4198
2012-07-12 12:50:00,26.55,26.55,26.51,26.51,27606.32925597576,15.4952,15.4952,15.4718,15.4718,27606.3293
2012-07-12 12:55:00,26.51,26.55,26.5,26.53,97968.80260352373,15.4718,15.4952,15.466,15.4835,97968.8026
2012-07-12 13:00:00,26.54,26.55,26.49,26.54,67669.17293233082,15.4894,15.4952,15.4602,15.4894,67669.1729
2012-07-12 13:05:00,26.54,26.56,26.53,26.55,66322.52272472225,15.4894,15.501,15.4835,15.4952,66322.5227
2012-07-12 13:10:00,26.55,26.57,26.54,26.54,130176.18673549544,15.4952,15.5069,15.4894,15.4894,130176.1867
2012-07-12 13:15:00,26.55,26.57,26.54,26.54,60262.59679048367,15.4952,15.5069,15.4894,15.4894,60262.5968
2012-07-12 13:20:00,26.55,26.56,26.53,26.53,84726.74222870609,15.4952,15.501,15.4835,15.4835,84726.7422
2012-07-12 13:25:00,26.54,26.56,26.5,26.51,131971.7203456402,15.4894,15.501,15.466,15.4718,131971.7203
2012-07-12 13:30:00,26.52,26.56,26.52,26.53,107507.5749074178,15.4777,15.501,15.4777,15.4835,107507.5749
2012-07-12 13:35:00,26.54,26.56,26.52,26.53,59364.829985411285,15.4894,15.501,15.4777,15.4835,59364.83
2012-07-12 13:40:00,26.54,26.59,26.54,26.54,109527.55021883066,15.4894,15.5185,15.4894,15.4894,109527.5502
2012-07-12 13:45:00,26.54,26.6,26.54,26.58,70474.69419818201,15.4894,15.5244,15.4894,15.5127,70474.6942
2012-07-12 13:50:00,26.58,26.59,26.53,26.53,47918.30322073841,15.5127,15.5185,15.4835,15.4835,47918.3032
2012-07-12 13:55:00,26.52,26.54,26.5,26.53,60150.37593984962,15.4777,15.4894,15.466,15.4835,60150.3759
2012-07-12 14:00:00,26.53,26.56,26.5,26.51,65536.97677028392,15.4835,15.501,15.466,15.4718,65536.9768
2012-07-12 14:05:00,26.51,26.57,26.5,26.56,195488.72180451127,15.4718,15.5069,15.466,15.501,195488.7218
2012-07-12 14:10:00,26.56,26.58,26.5,26.52,170126.80956121648,15.501,15.5127,15.466,15.4777,170126.8096
2012-07-12 14:15:00,26.53,26.56,26.51,26.53,87307.82179328919,15.4835,15.501,15.4718,15.4835,87307.8218
2012-07-12 14:20:00,26.54,26.56,26.52,26.53,77207.94523622488,15.4894,15.501,15.4777,15.4835,77207.9452
2012-07-12 14:25:00,26.53,26.58,26.53,26.57,108629.78341375828,15.4835,15.5127,15.4835,15.5069,108629.7834
2012-07-12 14:30:00,26.57,26.63,26.57,26.6,95163.28133767254,15.5069,15.5419,15.5069,15.5244,95163.2813
2012-07-12 14:35:00,26.6,26.65,26.59,26.63,51846.032992930086,15.5244,15.5536,15.5185,15.5419,51846.033
2012-07-12 14:40:00,26.63,26.68,26.63,26.66,63180.33890696892,15.5419,15.5711,15.5419,15.5594,63180.3389
2012-07-12 14:45:00,26.66,26.67,26.61,26.63,103467.62428459208,15.5594,15.5652,15.5302,15.5419,103467.6243
2012-07-12 14:50:00,26.63,26.68,26.62,26.65,50723.824486589605,15.5419,15.5711,15.536,15.5536,50723.8245
2012-07-12 14:55:00,26.65,26.69,26.64,26.67,44888.34025361912,15.5536,15.5769,15.5477,15.5652,44888.3403
2012-07-12 15:00:00,26.66,26.69,26.64,26.68,100886.54472000895,15.5594,15.5769,15.5477,15.5711,100886.5447
2012-07-12 15:05:00,26.68,26.71,26.67,26.71,71260.24015262035,15.5711,15.5886,15.5652,15.5886,71260.2402
2012-07-12 15:10:00,26.71,26.78,26.7,26.71,95051.06048703849,15.5886,15.6294,15.5827,15.5886,95051.0605
2012-07-12 15:15:00,26.72,26.74,26.67,26.71,102682.07833015372,15.5944,15.6061,15.5652,15.5886,102682.0783
2012-07-12 15:20:00,26.71,26.75,26.68,26.75,110425.31702390304,15.5886,15.6119,15.5711,15.6119,110425.317
2012-07-12 15:25:00,26.76,26.77,26.69,26.69,78442.3745931994,15.6177,15.6236,15.5769,15.5769,78442.3746
2012-07-12 15:30:00,26.69,26.76,26.68,26.72,99203.23196049826,15.5769,15.6177,15.5711,15.5944,99203.232
2012-07-12 15:35:00,26.72,26.72,26.67,26.67,91347.77241611492,15.5944,15.5944,15.5652,15.5652,91347.7724
2012-07-12 15:40:00,26.67,26.74,26.67,26.72,139939.4007406576,15.5652,15.6061,15.5652,15.5944,139939.4007
2012-07-12 15:45:00,26.71,26.73,26.63,26.7,229828.3020985299,15.5886,15.6002,15.5419,15.5827,229828.3021
2012-07-12 15:50:00,26.69,26.7,26.62,26.63,1036022.8930535292,15.5769,15.5827,15.536,15.5419,1036022.8931
2012-07-12 15:55:00,26.63,26.66,26.6,26.63,482437.4368757715,15.5419,15.5594,15.5244,15.5419,482437.4369
2012-07-13 09:30:00,26.7,26.98,26.7,26.96,153518.1236673774,15.5827,15.7461,15.5827,15.7345,153518.1237
2012-07-13 09:35:00,26.96,27.04,26.92,27.04,54651.55425878128,15.7345,15.7812,15.7111,15.7812,54651.5543
2012-07-13 09:40:00,27.04,27.15,26.96,27.15,66546.96442599034,15.7812,15.8454,15.7345,15.8454,66546.9644
2012-07-13 09:45:00,27.16,27.2,27.12,27.15,142857.14285714284,15.8512,15.8745,15.8279,15.8454,142857.1429
2012-07-13 09:50:00,27.16,27.17,27.12,27.13,90225.56390977444,15.8512,15.857,15.8279,15.8337,90225.5639
2012-07-13 09:55:00,27.14,27.21,27.12,27.14,157782.5159914712,15.8395,15.8804,15.8279,15.8395,157782.516
2012-07-13 10:00:00,27.14,27.17,27.06,27.15,89327.79710470205,15.8395,15.857,15.7928,15.8454,89327.7971
2012-07-13 10:05:00,27.16,27.26,27.15,27.21,137246.10032544046,15.8512,15.9096,15.8454,15.8804,137246.1003
2012-07-13 10:10:00,27.21,27.22,27.16,27.19,72045.78610705868,15.8804,15.8862,15.8512,15.8687,72045.7861
2012-07-13 10:15:00,27.2,27.21,27.1,27.12,34676.24284592077,15.8745,15.8804,15.8162,15.8279,34676.2428
2012-07-13 10:20:00,27.12,27.16,27.09,27.09,80013.46650207609,15.8279,15.8512,15.8103,15.8103,80013.4665
2012-07-13 10:25:00,27.09,27.11,27.08,27.09,22556.390977443607,15.8103,15.822,15.8045,15.8103,22556.391
2012-07-13 10:30:00,27.1,27.11,27.05,27.06,36359.55560543149,15.8162,15.822,15.787,15.7928,36359.5556
2012-07-13 10:35:00,27.07,27.11,27.06,27.11,42531.70239030412,15.7987,15.822,15.7928,15.822,42531.7024
2012-07-13 10:40:00,27.11,27.13,27.1,27.11,38491.7517674784,15.822,15.8337,15.8162,15.822,38491.7518
2012-07-13 10:45:00,27.11,27.17,27.11,27.15,43092.80664347435,15.822,15.857,15.822,15.8454,43092.8066
2012-07-13 10:50:00,27.16,27.16,27.1,27.11,75412.41162608012,15.8512,15.8512,15.8162,15.822,75412.4116
2012-07-13 10:55:00,27.1,27.13,27.1,27.1,39501.73942318482,15.8162,15.8337,15.8162,15.8162,39501.7394
2012-07-13 11:00:00,27.1,27.12,27.05,27.05,67444.73123106273,15.8162,15.8279,15.787,15.787,67444.7312
2012-07-13 11:05:00,27.05,27.09,27.03,27.09,41970.59813713388,15.787,15.8103,15.7753,15.8103,41970.5981
2012-07-13 11:10:00,27.08,27.09,27.04,27.08,47020.53641566603,15.8045,15.8103,15.7812,15.8045,47020.5364
2012-07-13 11:15:00,27.09,27.13,27.08,27.12,50836.04533722365,15.8103,15.8337,15.8045,15.8279,50836.0453
2012-07-13 11:20:00,27.11,27.17,27.11,27.17,55998.20446638985,15.822,15.857,15.822,15.857,55998.2045
2012-07-13 11:25:00,27.17,27.17,27.13,27.13,65873.63932218606,15.857,15.857,15.8337,15.8337,65873.6393
2012-07-13 11:30:00,27.13,27.19,27.13,27.18,57793.73807653462,15.8337,15.8687,15.8337,15.8629,57793.7381
2012-07-13 11:35:00,27.18,27.21,27.18,27.2,20760.85736729884,15.8629,15.8804,15.8629,15.8745,20760.8574
2012-07-13 11:40:00,27.19,27.21,27.17,27.19,42082.818987767925,15.8687,15.8804,15.857,15.8687,42082.819
2012-07-13 11:45:00,27.2,27.24,27.2,27.23,111435.30467960949,15.8745,15.8979,15.8745,15.8921,111435.3047
2012-07-13 11:50:00,27.22,27.26,27.22,27.23,73504.65716530131,15.8862,15.9096,15.8862,15.8921,73504.6572
2012-07-13 11:55:00,27.23,27.25,27.22,27.25,22556.390977443607,15.8921,15.9037,15.8862,15.9037,22556.391
2012-07-13 12:00:00,27.24,27.26,27.23,27.26,44551.67770171697,15.8979,15.9096,15.8921,15.9096,44551.6777
2012-07-13 12:05:00,27.26,27.33,27.25,27.31,92918.86432499158,15.9096,15.9504,15.9037,15.9387,92918.8643
2012-07-13 12:10:00,27.31,27.36,27.29,27.34,138704.9713836831,15.9387,15.9679,15.9271,15.9563,138704.9714
2012-07-13 12:15:00,27.35,27.37,27.32,27.34,100662.10301874088,15.9621,15.9738,15.9446,15.9563,100662.103
2012-07-13 12:20:00,27.34,27.37,27.32,27.37,66434.7435753563,15.9563,15.9738,15.9446,15.9738,66434.7436
2012-07-13 12:25:00,27.37,27.38,27.37,27.38,26708.562450903377,15.9738,15.9796,15.9738,15.9796,26708.5625
2012-07-13 12:30:00,27.37,27.4,27.37,27.38,56334.867018292,15.9738,15.9913,15.9738,15.9796,56334.867
2012-07-13 12:35:00,27.38,27.39,27.37,27.39,33778.476040848385,15.9796,15.9854,15.9738,15.9854,33778.476
2012-07-13 12:40:00,27.39,27.39,27.36,27.36,18291.99865334979,15.9854,15.9854,15.9679,15.9679,18291.9987
2012-07-13 12:45:00,27.36,27.37,27.34,27.35,30411.85052182696,15.9679,15.9738,15.9563,15.9621,30411.8505
2012-07-13 12:50:00,27.35,27.35,27.32,27.34,27718.550106609808,15.9621,15.9621,15.9446,15.9563,27718.5501
2012-07-13 12:55:00,27.34,27.34,27.32,27.32,15374.256536864548,15.9563,15.9563,15.9446,15.9446,15374.2565
2012-07-13 13:00:00,27.32,27.35,27.32,27.34,15710.919088766692,15.9446,15.9621,15.9446,15.9563,15710.9191
2012-07-13 13:05:00,27.35,27.36,27.32,27.33,30187.40882055886,15.9621,15.9679,15.9446,15.9504,30187.4088
2012-07-13 13:10:00,27.32,27.35,27.29,27.32,48816.07002581079,15.9446,15.9621,15.9271,15.9446,48816.07
2012-07-13 13:15:00,27.31,27.34,27.31,27.33,20648.6365166648,15.9387,15.9563,15.9387,15.9504,20648.6365
2012-07-13 13:20:00,27.34,27.34,27.31,27.31,18291.99865334979,15.9563,15.9563,15.9387,15.9387,18291.9987
2012-07-13 13:25:00,27.31,27.31,27.29,27.29,34564.02199528672,15.9387,15.9387,15.9271,15.9271,34564.022
2012-07-13 13:30:00,27.3,27.3,27.27,27.28,48479.40747390865,15.9329,15.9329,15.9154,15.9212,48479.4075
2012-07-13 13:35:00,27.28,27.31,27.27,27.31,26596.34160026933,15.9212,15.9387,15.9154,15.9387,26596.3416
2012-07-13 13:40:00,27.31,27.32,27.3,27.31,24800.80799012457,15.9387,15.9446,15.9329,15.9387,24800.808
2012-07-13 13:45:00,27.32,27.33,27.31,27.32,22219.728425541463,15.9446,15.9504,15.9387,15.9446,22219.7284
2012-07-13 13:50:00,27.33,27.37,27.33,27.37,50948.2661878577,15.9504,15.9738,15.9504,15.9738,50948.2662
2012-07-13 13:55:00,27.37,27.38,27.36,27.37,31534.05902816743,15.9738,15.9796,15.9679,15.9738,31534.059
2012-07-13 14:00:00,27.37,27.4,27.37,27.37,65424.75591964987,15.9738,15.9913,15.9738,15.9738,65424.7559
2012-07-13 14:05:00,27.37,27.38,27.36,27.37,35574.00965099315,15.9738,15.9796,15.9679,15.9738,35574.0097
2012-07-13 14:10:00,27.36,27.37,27.34,27.35,28728.53776231624,15.9679,15.9738,15.9563,15.9621,28728.5378
2012-07-13 14:15:00,27.35,27.38,27.33,27.38,50948.2661878577,15.9621,15.9796,15.9504,15.9796,50948.2662
2012-07-13 14:20:00,27.39,27.4,27.36,27.36,35125.12624845696,15.9854,15.9913,15.9679,15.9679,35125.1262
2012-07-13 14:25:00,27.36,27.38,27.36,27.36,22107.507574907417,15.9679,15.9796,15.9679,15.9679,22107.5076
2012-07-13 14:30:00,27.37,27.39,27.36,27.38,28952.97946358433,15.9738,15.9854,15.9679,15.9796,28952.9795
2012-07-13 14:35:00,27.37,27.38,27.36,27.37,9538.772303894062,15.9738,15.9796,15.9679,15.9738,9538.7723
2012-07-13 14:40:00,27.37,27.38,27.36,27.37,41185.052182695545,15.9738,15.9796,15.9679,15.9738,41185.0522
2012-07-13 14:45:00,27.38,27.39,27.37,27.39,25586.3539445629,15.9796,15.9854,15.9738,15.9854,25586.3539
2012-07-13 14:50:00,27.38,27.4,27.37,27.38,47469.41981820222,15.9796,15.9913,15.9738,15.9796,47469.4198
2012-07-13 14:55:00,27.38,27.39,27.37,27.39,31646.27987880148,15.9796,15.9854,15.9738,15.9854,31646.2799
2012-07-13 15:00:00,27.38,27.49,27.38,27.48,86522.27583885085,15.9796,16.0438,15.9796,16.038,86522.2758
2012-07-13 15:05:00,27.48,27.5,27.45,27.5,30524.071372461003,16.038,16.0496,16.0204,16.0496,30524.0714
2012-07-13 15:10:00,27.49,27.56,27.49,27.52,93143.30602625968,16.0438,16.0846,16.0438,16.0613,93143.306
2012-07-13 15:15:00,27.52,27.52,27.45,27.48,60599.25934238581,16.0613,16.0613,16.0204,16.038,60599.2593
2012-07-13 15:20:00,27.48,27.51,27.45,27.5,49040.51172707889,16.038,16.0555,16.0204,16.0496,49040.5117
2012-07-13 15:25:00,27.5,27.52,27.45,27.45,63517.001458871055,16.0496,16.0613,16.0204,16.0204,63517.0015
2012-07-13 15:30:00,27.45,27.53,27.44,27.5,80574.57075524631,16.0204,16.0671,16.0146,16.0496,80574.5708
2012-07-13 15:35:00,27.51,27.53,27.49,27.49,85400.06733251037,16.0555,16.0671,16.0438,16.0438,85400.0673
2012-07-13 15:40:00,27.5,27.57,27.5,27.56,177084.50230052744,16.0496,16.0905,16.0496,16.0846,177084.5023
2012-07-13 15:45:00,27.56,27.56,27.49,27.53,133318.3705532488,16.0846,16.0846,16.0438,16.0671,133318.3706
2012-07-13 15:50:00,27.53,27.53,27.45,27.48,270901.1334305914,16.0671,16.0671,16.0204,16.038,270901.1334
2012-07-13 15:55:00,27.47,27.52,27.46,27.52,383795.3091684435,16.0321,16.0613,16.0263,16.0613,383795.3092
2012-07-16 09:30:00,27.48,27.48,27.2,27.22,99652.11536303443,16.038,16.038,15.8745,15.8862,99652.1154
2012-07-16 09:35:00,27.23,27.28,27.2,27.21,30748.513073729097,15.8921,15.9212,15.8745,15.8804,30748.5131
2012-07-16 09:40:00,27.22,27.27,27.18,27.26,42531.70239030412,15.8862,15.9154,15.8629,15.9096,42531.7024
2012-07-16 09:45:00,27.24,27.25,27.19,27.21,35125.12624845696,15.8979,15.9037,15.8687,15.8804,35125.1262
2012-07-16 09:50:00,27.2,27.21,27.04,27.04,76085.7367298844,15.8745,15.8804,15.7812,15.7812,76085.7367
2012-07-16 09:55:00,27.04,27.14,27.02,27.12,66210.3018740882,15.7812,15.8395,15.7695,15.8279,66210.3019
2012-07-16 10:00:00,27.12,27.16,27.11,27.14,42195.03983840197,15.8279,15.8512,15.822,15.8395,42195.0398
2012-07-16 10:05:00,27.13,27.13,27.08,27.11,32656.26753450791,15.8337,15.8337,15.8045,15.822,32656.2675
2012-07-16 10:10:00,27.1,27.12,27.04,27.08,37818.42666367411,15.8162,15.8279,15.7812,15.8045,37818.4267
2012-07-16 10:15:00,27.09,27.12,27.09,27.1,42643.923240938166,15.8103,15.8279,15.8103,15.8162,42643.9232
2012-07-16 10:20:00,27.1,27.11,27.08,27.08,31534.05902816743,15.8162,15.822,15.8045,15.8045,31534.059
2012-07-16 10:25:00,27.08,27.11,27.01,27.11,109864.2127707328,15.8045,15.822,15.7637,15.822,109864.2128
2012-07-16 10:30:00,27.1,27.13,27.08,27.09,46010.5487599596,15.8162,15.8337,15.8045,15.8103,46010.5488
2012-07-16 10:35:00,27.1,27.17,27.1,27.14,69015.8231399394,15.8162,15.857,15.8162,15.8395,69015.8231
2012-07-16 10:40:00,27.13,27.19,27.09,27.18,50723.824486589605,15.8337,15.8687,15.8103,15.8629,50723.8245
2012-07-16 10:45:00,27.19,27.22,27.13,27.13,46571.65301312984,15.8687,15.8862,15.8337,15.8337,46571.653
2012-07-16 10:50:00,27.13,27.17,27.08,27.09,131073.95354056783,15.8337,15.857,15.8045,15.8103,131073.9535
2012-07-16 10:55:00,27.08,27.1,26.99,27.0,216586.24172371224,15.8045,15.8162,15.752,15.7578,216586.2417
2012-07-16 11:00:00,27.0,27.01,26.94,26.95,148917.06879138143,15.7578,15.7637,15.7228,15.7286,148917.0688
2012-07-16 11:05:00,26.95,26.96,26.93,26.94,77207.94523622488,15.7286,15.7345,15.717,15.7228,77207.9452
2012-07-16 11:10:00,26.95,27.05,26.92,27.05,117719.67231511614,15.7286,15.787,15.7111,15.787,117719.6723
2012-07-16 11:15:00,27.05,27.08,27.02,27.07,167209.06744473122,15.787,15.8045,15.7695,15.7987,167209.0674
2012-07-16 11:20:00,27.08,27.11,27.05,27.09,128605.09482661878,15.8045,15.822,15.787,15.8103,128605.0948
2012-07-16 11:25:00,27.1,27.1,27.06,27.07,62170.35125126248,15.8162,15.8162,15.7928,15.7987,62170.3513
2012-07-16 11:30:00,27.07,27.07,26.98,26.99,58354.84232970486,15.7987,15.7987,15.7461,15.752,58354.8423
2012-07-16 11:35:00,26.99,27.06,26.98,27.05,57681.51722590057,15.752,15.7928,15.7461,15.787,57681.5172
2012-07-16 11:40:00,27.04,27.05,27.0,27.01,32656.26753450791,15.7812,15.787,15.7578,15.7637,32656.2675
2012-07-16 11:45:00,27.01,27.04,26.99,27.0,35461.78880035911,15.7637,15.7812,15.752,15.7578,35461.7888
2012-07-16 11:50:00,27.0,27.01,26.97,26.99,39950.62282572102,15.7578,15.7637,15.7403,15.752,39950.6228
2012-07-16 11:55:00,26.99,26.99,26.96,26.97,66771.40612725844,15.752,15.752,15.7345,15.7403,66771.4061
2012-07-16 12:00:00,26.97,27.0,26.96,26.98,91796.6558186511,15.7403,15.7578,15.7345,15.7461,91796.6558
2012-07-16 12:05:00,26.99,27.03,26.98,27.01,72158.00695769273,15.752,15.7753,15.7461,15.7637,72158.007
2012-07-16 12:10:00,27.01,27.01,26.96,26.97,47244.97811693412,15.7637,15.7637,15.7345,15.7403,47244.9781
2012-07-16 12:15:00,26.97,26.97,26.92,26.95,97071.03579845135,15.7403,15.7403,15.7111,15.7286,97071.0358
2012-07-16 12:20:00,26.95,26.98,26.95,26.98,33778.476040848385,15.7286,15.7461,15.7286,15.7461,33778.476
2012-07-16 12:25:00,26.97,26.99,26.96,26.98,48816.07002581079,15.7403,15.752,15.7345,15.7461,48816.07
2012-07-16 12:30:00,26.98,27.01,26.98,26.98,30524.071372461003,15.7461,15.7637,15.7461,15.7461,30524.0714
2012-07-16 12:35:00,26.99,27.0,26.96,26.99,95051.06048703849,15.752,15.7578,15.7345,15.752,95051.0605
2012-07-16 12:40:00,26.99,27.01,26.98,26.98,28167.433509146,15.752,15.7637,15.7461,15.7461,28167.4335
2012-07-16 12:45:00,26.97,27.0,26.97,26.99,35125.12624845696,15.7403,15.7578,15.7403,15.752,35125.1262
2012-07-16 12:50:00,27.0,27.02,26.97,27.01,67669.17293233082,15.7578,15.7695,15.7403,15.7637,67669.1729
2012-07-16 12:55:00,27.02,27.04,27.01,27.04,32992.93008641005,15.7695,15.7812,15.7637,15.7812,32992.9301
2012-07-16 13:00:00,27.03,27.05,27.01,27.01,51621.59129166199,15.7753,15.787,15.7637,15.7637,51621.5913
2012-07-16 13:05:00,27.02,27.03,26.99,27.0,29962.967119290763,15.7695,15.7753,15.752,15.7578,29962.9671
2012-07-16 13:10:00,27.0,27.02,26.99,26.99,41970.59813713388,15.7578,15.7695,15.752,15.752,41970.5981
2012-07-16 13:15:00,27.0,27.0,26.96,26.99,98978.79025923015,15.7578,15.7578,15.7345,15.752,98978.7903
2012-07-16 13:20:00,26.99,27.0,26.97,26.98,42307.26068903602,15.752,15.7578,15.7403,15.7461,42307.2607
2012-07-16 13:25:00,26.98,27.0,26.96,27.0,66546.96442599034,15.7461,15.7578,15.7345,15.7578,66546.9644
2012-07-16 13:30:00,27.0,27.04,27.0,27.03,39052.85602064864,15.7578,15.7812,15.7578,15.7753,39052.856
2012-07-16 13:35:00,27.03,27.04,27.0,27.01,46683.87386376388,15.7753,15.7812,15.7578,15.7637,46683.8739
2012-07-16 13:40:00,27.0,27.01,26.99,27.0,26820.783301537424,15.7578,15.7637,15.752,15.7578,26820.7833
2012-07-16 13:45:00,26.99,27.07,26.99,27.05,125014.02760632924,15.752,15.7987,15.752,15.787,125014.0276
2012-07-16 13:50:00,27.05,27.08,27.04,27.07,19301.98630905622,15.787,15.8045,15.7812,15.7987,19301.9863
2012-07-16 13:55:00,27.07,27.1,27.04,27.04,74626.86567164179,15.7987,15.8162,15.7812,15.7812,74626.8657
2012-07-16 14:00:00,27.04,27.07,27.04,27.06,46122.76961059365,15.7812,15.7987,15.7812,15.7928,46122.7696
2012-07-16 14:05:00,27.07,27.11,27.04,27.11,33441.813488946245,15.7987,15.822,15.7812,15.822,33441.8135
2012-07-16 14:10:00,27.1,27.11,27.08,27.11,37706.20581304006,15.8162,15.822,15.8045,15.822,37706.2058
2012-07-16 14:15:00,27.1,27.18,27.1,27.16,54090.45000561104,15.8162,15.8629,15.8162,15.8512,54090.45
2012-07-16 14:20:00,27.17,27.17,27.14,27.17,25923.016496465043,15.857,15.857,15.8395,15.857,25923.0165
2012-07-16 14:25:00,27.16,27.19,27.15,27.16,22331.94927617552,15.8512,15.8687,15.8454,15.8512,22331.9493
2012-07-16 14:30:00,27.17,27.17,27.11,27.11,57232.63382336438,15.857,15.857,15.822,15.822,57232.6338
2012-07-16 14:35:00,27.12,27.14,27.1,27.12,49713.83683088318,15.8279,15.8395,15.8162,15.8279,49713.8368
2012-07-16 14:40:00,27.12,27.13,27.09,27.09,27942.9918078779,15.8279,15.8337,15.8103,15.8103,27942.9918
2012-07-16 14:45:00,27.09,27.12,27.09,27.11,42531.70239030412,15.8103,15.8279,15.8103,15.822,42531.7024
2012-07-16 14:50:00,27.11,27.11,27.02,27.04,54875.995960049375,15.822,15.822,15.7695,15.7812,54875.996
2012-07-16 14:55:00,27.04,27.05,27.04,27.05,87195.60094265515,15.7812,15.787,15.7812,15.787,87195.6009
2012-07-16 15:00:00,27.05,27.11,27.04,27.11,86971.15924138704,15.787,15.822,15.7812,15.822,86971.1592
2012-07-16 15:05:00,27.11,27.13,27.11,27.12,50948.2661878577,15.822,15.8337,15.822,15.8279,50948.2662
2012-07-16 15:10:00,27.12,27.14,27.11,27.13,139041.6339355852,15.8279,15.8395,15.822,15.8337,139041.6339
2012-07-16 15:15:00,27.13,27.14,27.11,27.13,57457.07552463248,15.8337,15.8395,15.822,15.8337,57457.0755
2012-07-16 15:20:00,27.13,27.13,27.09,27.13,51060.48703849175,15.8337,15.8337,15.8103,15.8337,51060.487
2012-07-16 15:25:00,27.12,27.12,27.1,27.11,77881.27034002918,15.8279,15.8279,15.8162,15.822,77881.2703
2012-07-16 15:30:00,27.11,27.11,27.07,27.09,146448.2100774324,15.822,15.822,15.7987,15.8103,146448.2101
2012-07-16 15:35:00,27.09,27.09,27.02,27.04,68566.93973740321,15.8103,15.8103,15.7695,15.7812,68566.9397
2012-07-16 15:40:00,27.04,27.04,26.99,27.04,70138.03164627988,15.7812,15.7812,15.752,15.7812,70138.0316
2012-07-16 15:45:00,27.04,27.08,27.01,27.07,110537.53787453708,15.7812,15.8045,15.7637,15.7987,110537.5379
2012-07-16 15:50:00,27.06,27.1,27.04,27.1,269891.14577488496,15.7928,15.8162,15.7812,15.8162,269891.1458
2012-07-16 15:55:00,27.1,27.1,27.04,27.08,295701.94142071594,15.8162,15.8162,15.7812,15.8045,295701.9414
2012-07-17 09:30:00,27.22,27.34,27.19,27.27,90562.22646167658,15.8862,15.9563,15.8687,15.9154,90562.2265
2012-07-17 09:35:00,27.29,27.29,27.14,27.15,110649.75872517114,15.9271,15.9271,15.8395,15.8454,110649.7587
2012-07-17 09:40:00,27.14,27.15,27.05,27.08,47132.75726630008,15.8395,15.8454,15.787,15.8045,47132.7573
2012-07-17 09:45:00,27.08,27.12,26.96,27.0,95499.94388957469,15.8045,15.8279,15.7345,15.7578,95499.9439
2012-07-17 09:50:00,27.0,27.03,26.96,27.01,64751.43081584558,15.7578,15.7753,15.7345,15.7637,64751.4308
2012-07-17 09:55:00,27.02,27.07,27.01,27.04,26147.458197733136,15.7695,15.7987,15.7637,15.7812,26147.4582
2012-07-17 10:00:00,27.03,27.04,26.91,26.97,131971.7203456402,15.7753,15.7812,15.7053,15.7403,131971.7203
2012-07-17 10:05:00,26.98,27.0,26.91,27.0,85175.62563124228,15.7461,15.7578,15.7053,15.7578,85175.6256
2012-07-17 10:10:00,26.99,27.06,26.97,27.04,29626.30456738862,15.752,15.7928,15.7403,15.7812,29626.3046
2012-07-17 10:15:00,27.04,27.04,26.94,27.02,54090.45000561104,15.7812,15.7812,15.7228,15.7695,54090.45
2012-07-17 10:20:00,27.02,27.05,26.98,27.02,45561.66535742341,15.7695,15.787,15.7461,15.7695,45561.6654
2012-07-17 10:25:00,27.02,27.04,26.97,27.0,30524.071372461003,15.7695,15.7812,15.7403,15.7578,30524.0714
2012-07-17 10:30:00,26.99,26.99,26.93,26.95,46347.21131186174,15.752,15.752,15.717,15.7286,46347.2113
2012-07-17 10:35:00,26.94,26.94,26.78,26.78,141959.37605207047,15.7228,15.7228,15.6294,15.6294,141959.3761
2012-07-17 10:40:00,26.79,26.8,26.76,26.78,31309.617326899337,15.6353,15.6411,15.6177,15.6294,31309.6173
2012-07-17 10:45:00,26.77,26.83,26.75,26.81,61945.90954999439,15.6236,15.6586,15.6119,15.6469,61945.9095
2012-07-17 10:50:00,26.81,26.83,26.77,26.8,51621.59129166199,15.6469,15.6586,15.6236,15.6411,51621.5913
2012-07-17 10:55:00,26.8,26.8,26.76,26.78,37145.10155986982,15.6411,15.6411,15.6177,15.6294,37145.1016
2012-07-17 11:00:00,26.78,26.8,26.75,26.8,52856.02064863651,15.6294,15.6411,15.6119,15.6411,52856.0206
2012-07-17 11:05:00,26.8,26.87,26.8,26.81,101784.31152508136,15.6411,15.6819,15.6411,15.6469,101784.3115
2012-07-17 11:10:00,26.8,26.86,26.8,26.8,45449.44450678936,15.6411,15.6761,15.6411,15.6411,45449.4445
2012-07-17 11:15:00,26.8,26.81,26.78,26.8,58691.504881607,15.6411,15.6469,15.6294,15.6411,58691.5049
2012-07-17 11:20:00,26.8,26.88,26.8,26.83,108293.12086185612,15.6411,15.6878,15.6411,15.6586,108293.1209
2012-07-17 11:25:00,26.83,26.86,26.81,26.82,51958.25384356413,15.6586,15.6761,15.6469,15.6528,51958.2538
2012-07-17 11:30:00,26.83,26.87,26.82,26.86,74514.64482100774,15.6586,15.6819,15.6528,15.6761,74514.6448
2012-07-17 11:35:00,26.86,26.9,26.84,26.88,224890.5846706318,15.6761,15.6995,15.6644,15.6878,224890.5847
2012-07-17 11:40:00,26.87,26.88,26.82,26.86,68903.60228930535,15.6819,15.6878,15.6528,15.6761,68903.6023
2012-07-17 11:45:00,26.86,26.89,26.85,26.86,66434.7435753563,15.6761,15.6936,15.6703,15.6761,66434.7436
2012-07-17 11:50:00,26.86,26.88,26.82,26.83,64526.98911457748,15.6761,15.6878,15.6528,15.6586,64526.9891
2012-07-17 11:55:00,26.82,26.89,26.82,26.88,98081.02345415778,15.6528,15.6936,15.6528,15.6878,98081.0235
2012-07-17 12:00:00,26.88,26.94,26.88,26.9,61945.90954999439,15.6878,15.7228,15.6878,15.6995,61945.9095
2012-07-17 12:05:00,26.9,26.97,26.9,26.96,41521.714734597685,15.6995,15.7403,15.6995,15.7345,41521.7147
2012-07-17 12:10:00,26.97,26.98,26.92,26.93,41970.59813713388,15.7403,15.7461,15.7111,15.717,41970.5981
2012-07-17 12:15:00,26.94,26.99,26.93,26.99,89664.45965660419,15.7228,15.752,15.717,15.752,89664.4597
2012-07-17 12:20:00,26.99,27.12,26.99,27.12,131522.83694310402,15.752,15.8279,15.752,15.8279,131522.8369
2012-07-17 12:25:00,27.11,27.13,27.09,27.1,44888.34025361912,15.822,15.8337,15.8103,15.8162,44888.3403
2012-07-17 12:30:00,27.09,27.13,27.08,27.13,52070.47469419818,15.8103,15.8337,15.8045,15.8337,52070.4747
2012-07-17 12:35:00,27.13,27.17,27.13,27.15,60599.25934238581,15.8337,15.857,15.8337,15.8454,60599.2593
2012-07-17 12:40:00,27.16,27.17,27.13,27.17,42756.14409157221,15.8512,15.857,15.8337,15.857,42756.1441
2012-07-17 12:45:00,27.18,27.2,27.17,27.18,42980.58579284031,15.8629,15.8745,15.857,15.8629,42980.5858
2012-07-17 12:50:00,27.18,27.19,27.17,27.19,32656.26753450791,15.8629,15.8687,15.857,15.8687,32656.2675
2012-07-17 12:55:00,27.18,27.2,27.17,27.18,192234.3171361239,15.8629,15.8745,15.857,15.8629,192234.3171
2012-07-17 13:00:00,27.17,27.21,27.17,27.18,38379.53091684435,15.857,15.8804,15.857,15.8629,38379.5309
2012-07-17 13:05:00,27.18,27.2,27.17,27.19,34339.580294018626,15.8629,15.8745,15.857,15.8687,34339.5803
2012-07-17 13:10:00,27.19,27.21,27.18,27.18,21658.624172371223,15.8687,15.8804,15.8629,15.8629,21658.6242
2012-07-17 13:15:00,27.18,27.22,27.18,27.2,17394.23184827741,15.8629,15.8862,15.8629,15.8745,17394.2318
2012-07-17 13:20:00,27.21,27.26,27.17,27.25,44663.89855235103,15.8804,15.9096,15.857,15.9037,44663.8986
2012-07-17 13:25:00,27.25,27.29,27.24,27.26,49826.05768151722,15.9037,15.9271,15.8979,15.9096,49826.0577
2012-07-17 13:30:00,27.25,27.34,27.25,27.3,124789.58590506116,15.9037,15.9563,15.9037,15.9329,124789.5859
2012-07-17 13:35:00,27.29,27.33,27.29,27.32,46010.5487599596,15.9271,15.9504,15.9271,15.9446,46010.5488
2012-07-17 13:40:00,27.32,27.35,27.3,27.33,50162.72023341936,15.9446,15.9621,15.9329,15.9504,50162.7202
2012-07-17 13:45:00,27.32,27.33,27.3,27.32,12680.9561216474,15.9446,15.9504,15.9329,15.9446,12680.9561
2012-07-17 13:50:00,27.31,27.34,27.29,27.3,37706.20581304006,15.9387,15.9563,15.9271,15.9329,37706.2058
2012-07-17 13:55:00,27.31,27.31,27.28,27.31,45561.66535742341,15.9387,15.9387,15.9212,15.9387,45561.6654
2012-07-17 14:00:00,27.31,27.32,27.29,27.3,38491.7517674784,15.9387,15.9446,15.9271,15.9329,38491.7518
2012-07-17 14:05:00,27.29,27.36,27.29,27.35,124004.0399506228,15.9271,15.9679,15.9271,15.9621,124004.04
2012-07-17 14:10:00,27.35,27.37,27.35,27.36,40175.06452698911,15.9621,15.9738,15.9621,15.9679,40175.0645
2012-07-17 14:15:00,27.36,27.37,27.32,27.33,50611.60363595556,15.9679,15.9738,15.9446,15.9504,50611.6036
2012-07-17 14:20:00,27.33,27.35,27.31,27.34,28840.758612950285,15.9504,15.9621,15.9387,15.9563,28840.7586
2012-07-17 14:25:00,27.34,27.36,27.32,27.36,65873.63932218606,15.9563,15.9679,15.9446,15.9679,65873.6393
2012-07-17 14:30:00,27.36,27.37,27.34,27.35,59028.167433509145,15.9679,15.9738,15.9563,15.9621,59028.1674
2012-07-17 14:35:00,27.35,27.35,27.32,27.32,32880.709235776005,15.9621,15.9621,15.9446,15.9446,32880.7092
2012-07-17 14:40:00,27.33,27.37,27.31,27.35,49489.39512961508,15.9504,15.9738,15.9387,15.9621,49489.3951
2012-07-17 14:45:00,27.35,27.4,27.35,27.39,173942.31848277408,15.9621,15.9913,15.9621,15.9854,173942.3185
2012-07-17 14:50:00,27.39,27.41,27.39,27.41,35461.78880035911,15.9854,15.9971,15.9854,15.9971,35461.7888
2012-07-17 14:55:00,27.39,27.45,27.39,27.4,80686.79160588037,15.9854,16.0204,15.9854,15.9913,80686.7916
2012-07-17 15:00:00,27.4,27.42,27.37,27.38,43766.13174727864,15.9913,16.0029,15.9738,15.9796,43766.1317
2012-07-17 15:05:00,27.37,27.41,27.36,27.41,50611.60363595556,15.9738,15.9971,15.9679,15.9971,50611.6036
2012-07-17 15:10:00,27.41,27.44,27.4,27.41,56447.08786892604,15.9971,16.0146,15.9913,15.9971,56447.0879
2012-07-17 15:15:00,27.41,27.45,27.4,27.45,47581.64066883627,15.9971,16.0204,15.9913,16.0204,47581.6407
2012-07-17 15:20:00,27.45,27.45,27.43,27.44,34227.35944338458,16.0204,16.0204,16.0088,16.0146,34227.3594
2012-07-17 15:25:00,27.44,27.44,27.38,27.39,53978.229154976994,16.0146,16.0146,15.9796,15.9854,53978.2292
2012-07-17 15:30:00,27.39,27.45,27.38,27.44,38940.63517001459,15.9854,16.0204,15.9796,16.0146,38940.6352
2012-07-17 15:35:00,27.45,27.45,27.39,27.41,96061.04814274493,16.0204,16.0204,15.9854,15.9971,96061.0481
2012-07-17 15:40:00,27.41,27.46,27.4,27.44,101559.86982381326,15.9971,16.0263,15.9913,16.0146,101559.8698
2012-07-17 15:45:00,27.43,27.51,27.43,27.47,261586.8028279654,16.0088,16.0555,16.0088,16.0321,261586.8028
2012-07-17 15:50:00,27.47,27.52,27.45,27.46,193580.96734373245,16.0321,16.0613,16.0204,16.0263,193580.9673
2012-07-17 15:55:00,27.47,27.48,27.45,27.47,301088.54225115024,16.0321,16.038,16.0204,16.0321,301088.5423
2012-07-18 09:30:00,27.25,27.35,27.14,27.23,256087.98114689707,15.9037,15.9621,15.8395,15.8921,256087.9811
2012-07-18 09:35:00,27.23,27.27,27.18,27.2,133767.25395578498,15.8921,15.9154,15.8629,15.8745,133767.254
2012-07-18 09:40:00,27.21,27.29,27.19,27.25,167209.06744473122,15.8804,15.9271,15.8687,15.9037,167209.0674
2012-07-18 09:45:00,27.25,27.32,27.24,27.28,144428.2347660195,15.9037,15.9446,15.8979,15.9212,144428.2348
2012-07-18 09:50:00,27.28,27.41,27.27,27.37,95499.94388957469,15.9212,15.9971,15.9154,15.9738,95499.9439
2012-07-18 09:55:00,27.39,27.45,27.38,27.41,85175.62563124228,15.9854,16.0204,15.9796,15.9971,85175.6256
2012-07-18 10:00:00,27.41,27.52,27.36,27.5,131747.27864437213,15.9971,16.0613,15.9679,16.0496,131747.2786
2012-07-18 10:05:00,27.49,27.51,27.4,27.43,53641.56660307485,16.0438,16.0555,15.9913,16.0088,53641.5666
2012-07-18 10:10:00,27.44,27.53,27.44,27.51,64302.54741330939,16.0146,16.0671,16.0146,16.0555,64302.5474
2012-07-18 10:15:00,27.5,27.52,27.41,27.41,34002.917742116486,16.0496,16.0613,15.9971,15.9971,34002.9177
2012-07-18 10:20:00,27.41,27.45,27.37,27.37,123891.81909998876,15.9971,16.0204,15.9738,15.9738,123891.8191
2012-07-18 10:25:00,27.38,27.42,27.38,27.41,83043.42946919537,15.9796,16.0029,15.9796,15.9971,83043.4295
2012-07-18 10:30:00,27.42,27.43,27.35,27.37,135001.6833127595,16.0029,16.0088,15.9621,15.9738,135001.6833
2012-07-18 10:35:00,27.37,27.44,27.34,27.43,97519.91920098754,15.9738,16.0146,15.9563,16.0088,97519.9192
2012-07-18 10:40:00,27.44,27.53,27.43,27.53,47132.75726630008,16.0146,16.0671,16.0088,16.0671,47132.7573
2012-07-18 10:45:00,27.53,27.56,27.5,27.53,38267.3100662103,16.0671,16.0846,16.0496,16.0671,38267.3101
2012-07-18 10:50:00,27.53,27.56,27.53,27.56,33890.69689148243,16.0671,16.0846,16.0671,16.0846,33890.6969
2012-07-18 10:55:00,27.56,27.63,27.56,27.62,40960.61048142744,16.0846,16.1255,16.0846,16.1197,40960.6105
2012-07-18 11:00:00,27.63,27.63,27.55,27.56,131971.7203456402,16.1255,16.1255,16.0788,16.0846,131971.7203
2012-07-18 11:05:00,27.56,27.57,27.49,27.52,79564.58309953989,16.0846,16.0905,16.0438,16.0613,79564.5831
2012-07-18 11:10:00,27.51,27.52,27.48,27.49,31646.27987880148,16.0555,16.0613,16.038,16.0438,31646.2799
2012-07-18 11:15:00,27.49,27.5,27.46,27.48,27830.77095724385,16.0438,16.0496,16.0263,16.038,27830.771
2012-07-18 11:20:00,27.49,27.51,27.47,27.48,58579.28403097295,16.0438,16.0555,16.0321,16.038,58579.284
2012-07-18 11:25:00,27.49,27.53,27.48,27.48,26371.89989900124,16.0438,16.0671,16.038,16.038,26371.8999
2012-07-18 11:30:00,27.49,27.53,27.49,27.53,66546.96442599034,16.0438,16.0671,16.0438,16.0671,66546.9644
2012-07-18 11:35:00,27.53,27.55,27.52,27.53,136797.21692290428,16.0671,16.0788,16.0613,16.0671,136797.2169
2012-07-18 11:40:00,27.53,27.54,27.5,27.5,81023.45415778251,16.0671,16.073,16.0496,16.0496,81023.4542
2012-07-18 11:45:00,27.5,27.52,27.45,27.45,51733.81214229604,16.0496,16.0613,16.0204,16.0204,51733.8121
2012-07-18 11:50:00,27.45,27.47,27.42,27.43,34564.02199528672,16.0204,16.0321,16.0029,16.0088,34564.022
2012-07-18 11:55:00,27.43,27.48,27.43,27.45,74402.4239703737,16.0088,16.038,16.0088,16.0204,74402.424
2012-07-18 12:00:00,27.45,27.5,27.45,27.49,38267.3100662103,16.0204,16.0496,16.0204,16.0438,38267.3101
2012-07-18 12:05:00,27.49,27.53,27.48,27.53,88766.69285153181,16.0438,16.0671,16.038,16.0671,88766.6929
2012-07-18 12:10:00,27.53,27.57,27.53,27.54,55885.9836157558,16.0671,16.0905,16.0671,16.073,55885.9836
2012-07-18 12:15:00,27.55,27.65,27.54,27.64,108068.67916058804,16.0788,16.1372,16.073,16.1313,108068.6792
2012-07-18 12:20:00,27.65,27.71,27.64,27.7,120525.19358096732,16.1372,16.1722,16.1313,16.1664,120525.1936
2012-07-18 12:25:00,27.69,27.72,27.69,27.7,132196.1620469083,16.1605,16.178,16.1605,16.1664,132196.162
2012-07-18 12:30:00,27.7,27.74,27.68,27.72,130625.07013803165,16.1664,16.1897,16.1547,16.178,130625.0701
2012-07-18 12:35:00,27.72,27.76,27.68,27.74,94489.95623386824,16.178,16.2014,16.1547,16.1897,94489.9562
2012-07-18 12:40:00,27.74,27.75,27.72,27.73,24576.36628885647,16.1897,16.1955,16.178,16.1839,24576.3663
2012-07-18 12:45:00,27.74,27.75,27.72,27.72,20199.753114128605,16.1897,16.1955,16.178,16.178,20199.7531
2012-07-18 12:50:00,27.72,27.73,27.69,27.69,29401.86286612052,16.178,16.1839,16.1605,16.1605,29401.8629
2012-07-18 12:55:00,27.69,27.74,27.69,27.72,72494.66950959488,16.1605,16.1897,16.1605,16.178,72494.6695
2012-07-18 13:00:00,27.73,27.74,27.7,27.7,38267.3100662103,16.1839,16.1897,16.1664,16.1664,38267.3101
2012-07-18 13:05:00,27.7,27.71,27.67,27.68,61609.24699809224,16.1664,16.1722,16.1488,16.1547,61609.247
2012-07-18 13:10:00,27.69,27.73,27.68,27.73,36808.43900796768,16.1605,16.1839,16.1547,16.1839,36808.439
2012-07-18 13:15:00,27.73,27.78,27.73,27.76,56783.75042082819,16.1839,16.213,16.1839,16.2014,56783.7504
2012-07-18 13:20:00,27.76,27.78,27.74,27.75,23117.495230613848,16.2014,16.213,16.1897,16.1955,23117.4952
2012-07-18 13:25:00,27.75,27.75,27.72,27.74,29962.967119290763,16.1955,16.1955,16.178,16.1897,29962.9671
2012-07-18 13:30:00,27.73,27.73,27.67,27.68,46122.76961059365,16.1839,16.1839,16.1488,16.1547,46122.7696
2012-07-18 13:35:00,27.67,27.69,27.61,27.62,121759.62293794188,16.1488,16.1605,16.1138,16.1197,121759.6229
2012-07-18 13:40:00,27.61,27.63,27.59,27.61,48142.7449220065,16.1138,16.1255,16.1022,16.1138,48142.7449
2012-07-18 13:45:00,27.61,27.65,27.61,27.64,63517.001458871055,16.1138,16.1372,16.1138,16.1313,63517.0015
2012-07-18 13:50:00,27.64,27.65,27.57,27.57,63517.001458871055,16.1313,16.1372,16.0905,16.0905,63517.0015
2012-07-18 13:55:00,27.58,27.61,27.55,27.61,55885.9836157558,16.0963,16.1138,16.0788,16.1138,55885.9836
2012-07-18 14:00:00,27.61,27.62,27.6,27.62,49377.17427898103,16.1138,16.1197,16.108,16.1197,49377.1743
2012-07-18 14:05:00,27.62,27.63,27.61,27.63,98642.12770732802,16.1197,16.1255,16.1138,16.1255,98642.1277
2012-07-18 14:10:00,27.62,27.64,27.59,27.61,53978.229154976994,16.1197,16.1313,16.1022,16.1138,53978.2292
2012-07-18 14:15:00,27.6,27.65,27.59,27.65,44888.34025361912,16.108,16.1372,16.1022,16.1372,44888.3403
2012-07-18 14:20:00,27.65,27.67,27.62,27.64,37032.880709235775,16.1372,16.1488,16.1197,16.1313,37032.8807
2012-07-18 14:25:00,27.64,27.64,27.6,27.61,43541.69004601055,16.1313,16.1313,16.108,16.1138,43541.69
2012-07-18 14:30:00,27.62,27.62,27.56,27.59,64639.209965211536,16.1197,16.1197,16.0846,16.1022,64639.21
2012-07-18 14:35:00,27.59,27.59,27.53,27.54,60038.15508921557,16.1022,16.1022,16.0671,16.073,60038.1551
2012-07-18 14:40:00,27.54,27.54,27.42,27.46,69689.14824374368,16.073,16.073,16.0029,16.0263,69689.1482
2012-07-18 14:45:00,27.46,27.53,27.45,27.53,97071.03579845135,16.0263,16.0671,16.0204,16.0671,97071.0358
2012-07-18 14:50:00,27.52,27.52,27.48,27.51,42307.26068903602,16.0613,16.0613,16.038,16.0555,42307.2607
2012-07-18 14:55:00,27.51,27.56,27.5,27.55,32431.82583323981,16.0555,16.0846,16.0496,16.0788,32431.8258
2012-07-18 15:00:00,27.55,27.56,27.54,27.56,42195.03983840197,16.0788,16.0846,16.073,16.0846,42195.0398
2012-07-18 15:05:00,27.56,27.62,27.54,27.62,141959.37605207047,16.0846,16.1197,16.073,16.1197,141959.3761
2012-07-18 15:10:00,27.62,27.68,27.59,27.65,135675.0084165638,16.1197,16.1547,16.1022,16.1372,135675.0084
2012-07-18 15:15:00,27.64,27.65,27.62,27.63,40736.16878015935,16.1313,16.1372,16.1197,16.1255,40736.1688
2012-07-18 15:20:00,27.64,27.7,27.62,27.63,90786.66816294468,16.1313,16.1664,16.1197,16.1255,90786.6682
2012-07-18 15:25:00,27.63,27.65,27.61,27.62,41633.93558523173,16.1255,16.1372,16.1138,16.1197,41633.9356
2012-07-18 15:30:00,27.62,27.67,27.62,27.66,73729.0988665694,16.1197,16.1488,16.1197,16.143,73729.0989
2012-07-18 15:35:00,27.66,27.69,27.61,27.61,86185.6132869487,16.143,16.1605,16.1138,16.1138,86185.6133
2012-07-18 15:40:00,27.61,27.67,27.61,27.65,109976.43362136684,16.1138,16.1488,16.1138,16.1372,109976.4336
2012-07-18 15:45:00,27.65,27.65,27.58,27.6,139490.51733812143,16.1372,16.1372,16.0963,16.108,139490.5173
2012-07-18 15:50:00,27.6,27.63,27.56,27.59,177533.38570306363,16.108,16.1255,16.0846,16.1022,177533.3857
2012-07-18 15:55:00,27.59,27.6,27.56,27.58,285938.7274155538,16.1022,16.108,16.0846,16.0963,285938.7274
2012-07-19 09:30:00,27.62,27.77,27.62,27.74,101110.98642127706,16.1197,16.2072,16.1197,16.1897,101110.9864
2012-07-19 09:35:00,27.74,27.81,27.73,27.79,98754.34855796206,16.1897,16.2306,16.1839,16.2189,98754.3486
2012-07-19 09:40:00,27.8,27.81,27.7,27.73,75300.19077544607,16.2247,16.2306,16.1664,16.1839,75300.1908
2012-07-19 09:45:00,27.73,27.74,27.67,27.67,108966.44596566042,16.1839,16.1897,16.1488,16.1488,108966.446
2012-07-19 09:50:00,27.68,27.79,27.66,27.77,54314.891706879134,16.1547,16.2189,16.143,16.2072,54314.8917
2012-07-19 09:55:00,27.77,27.78,27.73,27.77,40736.16878015935,16.2072,16.213,16.1839,16.2072,40736.1688
2012-07-19 10:00:00,27.77,27.77,27.59,27.68,162159.12916619907,16.2072,16.2072,16.1022,16.1547,162159.1292
2012-07-19 10:05:00,27.68,27.68,27.58,27.61,122769.61059364828,16.1547,16.1547,16.0963,16.1138,122769.6106
2012-07-19 10:10:00,27.59,27.61,27.45,27.48,119739.647626529,16.1022,16.1138,16.0204,16.038,119739.6476
2012-07-19 10:15:00,27.47,27.51,27.44,27.5,77432.38693749298,16.0321,16.0555,16.0146,16.0496,77432.3869
2012-07-19 10:20:00,27.51,27.61,27.51,27.57,60374.81764111772,16.0555,16.1138,16.0555,16.0905,60374.8176
2012-07-19 10:25:00,27.57,27.58,27.45,27.47,59252.60913477724,16.0905,16.0963,16.0204,16.0321,59252.6091
2012-07-19 10:30:00,27.48,27.51,27.45,27.5,150600.38155089214,16.038,16.0555,16.0204,16.0496,150600.3816
2012-07-19 10:35:00,27.5,27.52,27.46,27.48,25025.24969139266,16.0496,16.0613,16.0263,16.038,25025.2497
2012-07-19 10:40:00,27.48,27.48,27.4,27.46,129615.0824823252,16.038,16.038,15.9913,16.0263,129615.0825
2012-07-19 10:45:00,27.47,27.55,27.47,27.54,52294.91639546627,16.0321,16.0788,16.0321,16.073,52294.9164
2012-07-19 10:50:00,27.55,27.57,27.48,27.48,177084.50230052744,16.0788,16.0905,16.038,16.038,177084.5023
2012-07-19 10:55:00,27.48,27.57,27.48,27.56,54202.67085624509,16.038,16.0905,16.038,16.0846,54202.6709
2012-07-19 11:00:00,27.56,27.6,27.54,27.56,73729.0988665694,16.0846,16.108,16.073,16.0846,73729.0989
2012-07-19 11:05:00,27.56,27.56,27.51,27.53,41297.27303332959,16.0846,16.0846,16.0555,16.0671,41297.273
2012-07-19 11:10:00,27.53,27.53,27.49,27.53,47020.53641566603,16.0671,16.0671,16.0438,16.0671,47020.5364
2012-07-19 11:15:00,27.53,27.53,27.51,27.51,87532.26349455728,16.0671,16.0671,16.0555,16.0555,87532.2635
2012-07-19 11:20:00,27.51,27.52,27.46,27.47,64302.54741330939,16.0555,16.0613,16.0263,16.0321,64302.5474
2012-07-19 11:25:00,27.47,27.47,27.43,27.45,187521.04140949383,16.0321,16.0321,16.0088,16.0204,187521.0414
2012-07-19 11:30:00,27.45,27.46,27.44,27.45,107956.458309954,16.0204,16.0263,16.0146,16.0204,107956.4583
2012-07-19 11:35:00,27.45,27.49,27.45,27.48,97744.36090225563,16.0204,16.0438,16.0204,16.038,97744.3609
2012-07-19 11:40:00,27.48,27.48,27.43,27.43,142632.70115587476,16.038,16.038,16.0088,16.0088,142632.7012
2012-07-19 11:45:00,27.43,27.43,27.37,27.41,75524.63247671416,16.0088,16.0088,15.9738,15.9971,75524.6325
2012-07-19 11:50:00,27.4,27.43,27.39,27.41,24239.703736954325,15.9913,16.0088,15.9854,15.9971,24239.7037
2012-07-19 11:55:00,27.41,27.45,27.41,27.44,26484.12074963528,15.9971,16.0204,15.9971,16.0146,26484.1207
2012-07-19 12:00:00,27.44,27.45,27.43,27.45,19189.76545842217,16.0146,16.0204,16.0088,16.0204,19189.7655
2012-07-19 12:05:00,27.44,27.45,27.43,27.43,30075.18796992481,16.0146,16.0204,16.0088,16.0088,30075.188
2012-07-19 12:10:00,27.44,27.45,27.41,27.42,56895.97127146224,16.0146,16.0204,15.9971,16.0029,56895.9713
2012-07-19 12:15:00,27.43,27.52,27.42,27.51,59925.934238581525,16.0088,16.0613,16.0029,16.0555,59925.9342
2012-07-19 12:20:00,27.52,27.52,27.48,27.5,58579.28403097295,16.0613,16.0613,16.038,16.0496,58579.284
2012-07-19 12:25:00,27.49,27.55,27.48,27.53,143979.35136348332,16.0438,16.0788,16.038,16.0671,143979.3514
2012-07-19 12:30:00,27.53,27.54,27.5,27.51,52631.57894736842,16.0671,16.073,16.0496,16.0555,52631.5789
2012-07-19 12:35:00,27.51,27.52,27.49,27.5,29514.08371675457,16.0555,16.0613,16.0438,16.0496,29514.0837
2012-07-19 12:40:00,27.49,27.53,27.48,27.5,73280.21546403322,16.0438,16.0671,16.038,16.0496,73280.2155
2012-07-19 12:45:00,27.5,27.51,27.49,27.51,86971.15924138704,16.0496,16.0555,16.0438,16.0555,86971.1592
2012-07-19 12:50:00,27.51,27.51,27.46,27.46,47693.86151947032,16.0555,16.0555,16.0263,16.0263,47693.8615
2012-07-19 12:55:00,27.46,27.47,27.4,27.41,39950.62282572102,16.0263,16.0321,15.9913,15.9971,39950.6228
2012-07-19 13:00:00,27.41,27.42,27.38,27.4,122657.38974301424,15.9971,16.0029,15.9796,15.9913,122657.3897
2012-07-19 13:05:00,27.39,27.39,27.36,27.36,43092.80664347435,15.9854,15.9854,15.9679,15.9679,43092.8066
2012-07-19 13:10:00,27.36,27.37,27.35,27.37,50499.38278532151,15.9679,15.9738,15.9621,15.9738,50499.3828
2012-07-19 13:15:00,27.37,27.39,27.37,27.37,27494.10840534171,15.9738,15.9854,15.9738,15.9738,27494.1084
2012-07-19 13:20:00,27.37,27.38,27.36,27.36,51172.7078891258,15.9738,15.9796,15.9679,15.9679,51172.7079
2012-07-19 13:25:00,27.36,27.4,27.36,27.37,90001.12220850633,15.9679,15.9913,15.9679,15.9738,90001.1222
2012-07-19 13:30:00,27.37,27.4,27.37,27.38,52407.13724610032,15.9738,15.9913,15.9738,15.9796,52407.1372
2012-07-19 13:35:00,27.38,27.39,27.36,27.37,62058.13040062843,15.9796,15.9854,15.9679,15.9738,62058.1304
2012-07-19 13:40:00,27.37,27.37,27.31,27.31,49040.51172707889,15.9738,15.9738,15.9387,15.9387,49040.5117
2012-07-19 13:45:00,27.31,27.36,27.3,27.34,122320.7271911121,15.9387,15.9679,15.9329,15.9563,122320.7272
2012-07-19 13:50:00,27.33,27.38,27.33,27.37,70923.57760071821,15.9504,15.9796,15.9504,15.9738,70923.5776
2012-07-19 13:55:00,27.38,27.38,27.33,27.37,90113.3430591404,15.9796,15.9796,15.9504,15.9738,90113.3431
2012-07-19 14:00:00,27.37,27.39,27.35,27.37,66434.7435753563,15.9738,15.9854,15.9621,15.9738,66434.7436
2012-07-19 14:05:00,27.37,27.38,27.34,27.37,70586.91504881607,15.9738,15.9796,15.9563,15.9738,70586.915
2012-07-19 14:10:00,27.37,27.4,27.36,27.38,70362.47334754797,15.9738,15.9913,15.9679,15.9796,70362.4733
2012-07-19 14:15:00,27.38,27.39,27.34,27.35,37032.880709235775,15.9796,15.9854,15.9563,15.9621,37032.8807
2012-07-19 14:20:00,27.35,27.38,27.33,27.33,53641.56660307485,15.9621,15.9796,15.9504,15.9504,53641.5666
2012-07-19 14:25:00,27.33,27.38,27.32,27.37,50499.38278532151,15.9504,15.9796,15.9446,15.9738,50499.3828
2012-07-19 14:30:00,27.37,27.42,27.36,27.41,105824.26214790708,15.9738,16.0029,15.9679,15.9971,105824.2621
2012-07-19 14:35:00,27.41,27.48,27.41,27.48,94489.95623386824,15.9971,16.038,15.9971,16.038,94489.9562
2012-07-19 14:40:00,27.48,27.5,27.47,27.48,51397.14959039389,16.038,16.0496,16.0321,16.038,51397.1496
2012-07-19 14:45:00,27.48,27.48,27.43,27.43,34676.24284592077,16.038,16.038,16.0088,16.0088,34676.2428
2012-07-19 14:50:00,27.44,27.44,27.4,27.42,26035.23734709909,16.0146,16.0146,15.9913,16.0029,26035.2373
2012-07-19 14:55:00,27.43,27.46,27.43,27.45,17057.569296375266,16.0088,16.0263,16.0088,16.0204,17057.5693
2012-07-19 15:00:00,27.45,27.45,27.38,27.4,41297.27303332959,16.0204,16.0204,15.9796,15.9913,41297.273
2012-07-19 15:05:00,27.4,27.42,27.38,27.42,45337.22365615532,15.9913,16.0029,15.9796,16.0029,45337.2237
2012-07-19 15:10:00,27.41,27.45,27.39,27.45,49826.05768151722,15.9971,16.0204,15.9854,16.0204,49826.0577
2012-07-19 15:15:00,27.45,27.46,27.44,27.45,41185.052182695545,16.0204,16.0263,16.0146,16.0204,41185.0522
2012-07-19 15:20:00,27.45,27.46,27.41,27.42,101559.86982381326,16.0204,16.0263,15.9971,16.0029,101559.8698
2012-07-19 15:25:00,27.42,27.45,27.39,27.41,57008.19212209628,16.0029,16.0204,15.9854,15.9971,57008.1921
2012-07-19 15:30:00,27.41,27.43,27.39,27.39,62955.897205700814,15.9971,16.0088,15.9854,15.9854,62955.8972
2012-07-19 15:35:00,27.39,27.45,27.39,27.42,81472.3375603187,15.9854,16.0204,15.9854,16.0029,81472.3376
2012-07-19 15:40:00,27.42,27.45,27.42,27.45,75412.41162608012,16.0029,16.0204,16.0029,16.0204,75412.4116
2012-07-19 15:45:00,27.45,27.5,27.45,27.5,87868.92604645943,16.0204,16.0496,16.0204,16.0496,87868.926
2012-07-19 15:50:00,27.5,27.51,27.42,27.44,169229.04275614407,16.0496,16.0555,16.0029,16.0146,169229.0428
2012-07-19 15:55:00,27.44,27.46,27.42,27.42,257210.18965323755,16.0146,16.0263,16.0029,16.0029,257210.1897
2012-07-20 09:30:00,27.1,27.1,26.95,27.02,726405.5661541914,15.8162,15.8162,15.7286,15.7695,726405.5662
2012-07-20 09:35:00,26.99,27.04,26.98,27.02,27606.32925597576,15.752,15.7812,15.7461,15.7695,27606.3293
2012-07-20 09:40:00,27.02,27.04,26.93,26.95,67332.51038042868,15.7695,15.7812,15.717,15.7286,67332.5104
2012-07-20 09:45:00,26.94,26.95,26.84,26.85,63965.88486140725,15.7228,15.7286,15.6644,15.6703,63965.8849
2012-07-20 09:50:00,26.84,26.84,26.8,26.84,61048.14274492201,15.6644,15.6644,15.6411,15.6644,61048.1427
2012-07-20 09:55:00,26.84,26.88,26.81,26.87,96173.26899337897,15.6644,15.6878,15.6469,15.6819,96173.269
2012-07-20 10:00:00,26.86,26.89,26.84,26.88,92582.20177308944,15.6761,15.6936,15.6644,15.6878,92582.2018
2012-07-20 10:05:00,26.88,26.92,26.87,26.89,128268.43227471664,15.6878,15.7111,15.6819,15.6936,128268.4323
2012-07-20 10:10:00,26.9,26.94,26.86,26.88,66771.40612725844,15.6995,15.7228,15.6761,15.6878,66771.4061
2012-07-20 10:15:00,26.88,26.9,26.8,26.82,80350.12905397822,15.6878,15.6995,15.6411,15.6528,80350.1291
2012-07-20 10:20:00,26.81,26.82,26.72,26.73,207496.3528223544,15.6469,15.6528,15.5944,15.6002,207496.3528
2012-07-20 10:25:00,26.74,26.77,26.72,26.72,84614.52137807204,15.6061,15.6236,15.5944,15.5944,84614.5214
2012-07-20 10:30:00,26.73,26.73,26.64,26.66,120861.85613286948,15.6002,15.6002,15.5477,15.5594,120861.8561
2012-07-20 10:35:00,26.65,26.71,26.63,26.71,83267.87117046346,15.5536,15.5886,15.5419,15.5886,83267.8712
2012-07-20 10:40:00,26.72,26.73,26.63,26.64,164179.10447761192,15.5944,15.6002,15.5419,15.5477,164179.1045
2012-07-20 10:45:00,26.64,26.67,26.63,26.64,127370.66546964426,15.5477,15.5652,15.5419,15.5477,127370.6655
2012-07-20 10:50:00,26.64,26.71,26.63,26.7,113567.50084165638,15.5477,15.5886,15.5419,15.5827,113567.5008
2012-07-20 10:55:00,26.7,26.71,26.66,26.71,73729.0988665694,15.5827,15.5886,15.5594,15.5886,73729.0989
2012-07-20 11:00:00,26.71,26.72,26.66,26.71,22780.832678711704,15.5886,15.5944,15.5594,15.5886,22780.8327
2012-07-20 11:05:00,26.7,26.72,26.69,26.72,45449.44450678936,15.5827,15.5944,15.5769,15.5944,45449.4445
2012-07-20 11:10:00,26.72,26.72,26.69,26.71,140612.7258444619,15.5944,15.5944,15.5769,15.5886,140612.7258
2012-07-20 11:15:00,26.7,26.71,26.66,26.68,227583.8850858489,15.5827,15.5886,15.5594,15.5711,227583.8851
2012-07-20 11:20:00,26.68,26.69,26.63,26.65,247222.5339468073,15.5711,15.5769,15.5419,15.5536,247222.5339
2012-07-20 11:25:00,26.65,26.66,26.59,26.63,177196.72315116148,15.5536,15.5594,15.5185,15.5419,177196.7232
2012-07-20 11:30:00,26.63,26.63,26.51,26.52,366176.635618898,15.5419,15.5419,15.4718,15.4777,366176.6356
2012-07-20 11:35:00,26.51,26.54,26.5,26.51,123779.59824935472,15.4718,15.4894,15.466,15.4718,123779.5982
2012-07-20 11:40:00,26.51,26.55,26.51,26.55,35798.45135226125,15.4718,15.4952,15.4718,15.4952,35798.4514
2012-07-20 11:45:00,26.54,26.62,26.52,26.62,26820.783301537424,15.4894,15.536,15.4777,15.536,26820.7833
2012-07-20 11:50:00,26.63,26.63,26.57,26.59,63741.44316013915,15.5419,15.5419,15.5069,15.5185,63741.4432
2012-07-20 11:55:00,26.6,26.6,26.54,26.55,31870.72158006957,15.5244,15.5244,15.4894,15.4952,31870.7216
2012-07-20 12:00:00,26.55,26.56,26.49,26.51,91684.43496801706,15.4952,15.501,15.4602,15.4718,91684.435
2012-07-20 12:05:00,26.51,26.51,26.44,26.47,129727.30333295926,15.4718,15.4718,15.431,15.4485,129727.3033
2012-07-20 12:10:00,26.47,26.47,26.39,26.39,76085.7367298844,15.4485,15.4485,15.4018,15.4018,76085.7367
2012-07-20 12:15:00,26.39,26.4,26.37,26.37,87868.92604645943,15.4018,15.4076,15.3901,15.3901,87868.926
2012-07-20 12:20:00,26.37,26.38,26.33,26.36,97856.58175288967,15.3901,15.396,15.3668,15.3843,97856.5818
2012-07-20 12:25:00,26.36,26.39,26.36,26.38,87981.14689709348,15.3843,15.4018,15.3843,15.396,87981.1469
2012-07-20 12:30:00,26.37,26.38,26.32,26.33,89103.35540343395,15.3901,15.396,15.361,15.3668,89103.3554
2012-07-20 12:35:00,26.33,26.36,26.29,26.36,147682.6394344069,15.3668,15.3843,15.3434,15.3843,147682.6394
2012-07-20 12:40:00,26.36,26.44,26.36,26.44,55773.76276512176,15.3843,15.431,15.3843,15.431,55773.7628
2012-07-20 12:45:00,26.44,26.45,26.44,26.45,21321.961620469083,15.431,15.4368,15.431,15.4368,21321.9616
2012-07-20 12:50:00,26.45,26.49,26.44,26.49,65761.41847155201,15.4368,15.4602,15.431,15.4602,65761.4185
2012-07-20 12:55:00,26.49,26.53,26.48,26.5,206149.7026147458,15.4602,15.4835,15.4543,15.466,206149.7026
2012-07-20 13:00:00,26.5,26.53,26.43,26.43,88430.03029962967,15.466,15.4835,15.4252,15.4252,88430.0303
2012-07-20 13:05:00,26.43,26.45,26.4,26.41,102794.29918078778,15.4252,15.4368,15.4076,15.4135,102794.2992
2012-07-20 13:10:00,26.4,26.46,26.39,26.43,34451.80114465267,15.4076,15.4427,15.4018,15.4252,34451.8011
2012-07-20 13:15:00,26.42,26.46,26.42,26.44,19750.86971159241,15.4193,15.4427,15.4193,15.431,19750.8697
2012-07-20 13:20:00,26.45,26.45,26.41,26.42,42643.923240938166,15.4368,15.4368,15.4135,15.4193,42643.9232
2012-07-20 13:25:00,26.42,26.44,26.39,26.43,82706.76691729322,15.4193,15.431,15.4018,15.4252,82706.7669
2012-07-20 13:30:00,26.42,26.47,26.41,26.46,151161.4858040624,15.4193,15.4485,15.4135,15.4427,151161.4858
2012-07-20 13:35:00,26.47,26.47,26.46,26.47,51060.48703849175,15.4485,15.4485,15.4427,15.4485,51060.487
2012-07-20 13:40:00,26.47,26.49,26.46,26.47,157558.0742902031,15.4485,15.4602,15.4427,15.4485,157558.0743
2012-07-20 13:45:00,26.47,26.47,26.43,26.43,80462.34990461227,15.4485,15.4485,15.4252,15.4252,80462.3499
2012-07-20 13:50:00,26.43,26.48,26.43,26.47,34900.68454718887,15.4252,15.4543,15.4252,15.4485,34900.6845
2012-07-20 13:55:00,26.48,26.52,26.48,26.51,129166.19907978902,15.4543,15.4777,15.4543,15.4718,129166.1991
2012-07-20 14:00:00,26.51,26.54,26.49,26.53,50162.72023341936,15.4718,15.4894,15.4602,15.4835,50162.7202
2012-07-20 14:05:00,26.54,26.55,26.48,26.48,56447.08786892604,15.4894,15.4952,15.4543,15.4543,56447.0879
2012-07-20 14:10:00,26.49,26.55,26.48,26.53,36583.99730669958,15.4602,15.4952,15.4543,15.4835,36583.9973
2012-07-20 14:15:00,26.53,26.55,26.51,26.55,62619.234653798674,15.4835,15.4952,15.4718,15.4952,62619.2347
2012-07-20 14:20:00,26.55,26.56,26.52,26.54,65649.19762091797,15.4952,15.501,15.4777,15.4894,65649.1976
2012-07-20 14:25:00,26.54,26.55,26.48,26.48,31758.500729435527,15.4894,15.4952,15.4543,15.4543,31758.5007
2012-07-20 14:30:00,26.48,26.49,26.45,26.47,80350.12905397822,15.4543,15.4602,15.4368,15.4485,80350.1291
2012-07-20 14:35:00,26.47,26.47,26.43,26.45,44439.45685108293,15.4485,15.4485,15.4252,15.4368,44439.4569
2012-07-20 14:40:00,26.45,26.45,26.44,26.44,24351.92458758837,15.4368,15.4368,15.431,15.431,24351.9246
2012-07-20 14:45:00,26.45,26.45,26.42,26.42,70699.13589945012,15.4368,15.4368,15.4193,15.4193,70699.1359
2012-07-20 14:50:00,26.43,26.44,26.39,26.42,85400.06733251037,15.4252,15.431,15.4018,15.4193,85400.0673
2012-07-20 14:55:00,26.42,26.43,26.31,26.32,223319.4927617552,15.4193,15.4252,15.3551,15.361,223319.4928
2012-07-20 15:00:00,26.31,26.35,26.31,26.31,147458.1977331388,15.3551,15.3785,15.3551,15.3551,147458.1977
2012-07-20 15:05:00,26.31,26.32,26.31,26.32,83155.65031982942,15.3551,15.361,15.3551,15.361,83155.6503
2012-07-20 15:10:00,26.32,26.32,26.29,26.3,167770.17169790147,15.361,15.361,15.3434,15.3493,167770.1717
2012-07-20 15:15:00,26.3,26.32,26.25,26.27,349567.9497250589,15.3493,15.361,15.3201,15.3318,349567.9497
2012-07-20 15:20:00,26.27,26.33,26.26,26.32,143642.68881158117,15.3318,15.3668,15.3259,15.361,143642.6888
2012-07-20 15:25:00,26.32,26.39,26.32,26.38,231736.0565593087,15.361,15.4018,15.361,15.396,231736.0566
2012-07-20 15:30:00,26.38,26.39,26.33,26.34,900123.4429356974,15.396,15.4018,15.3668,15.3726,900123.4429
2012-07-20 15:35:00,26.33,26.4,26.33,26.39,251374.70542026707,15.3668,15.4076,15.3668,15.4018,251374.7054
2012-07-20 15:40:00,26.4,26.47,26.39,26.45,513073.7290988665,15.4076,15.4485,15.4018,15.4368,513073.7291
2012-07-20 15:45:00,26.45,26.46,26.34,26.38,922343.1713612388,15.4368,15.4427,15.3726,15.396,922343.1714
2012-07-20 15:50:00,26.37,26.37,26.32,26.35,367747.7275277746,15.3901,15.3901,15.361,15.3785,367747.7275
2012-07-20 15:55:00,26.35,26.36,26.29,26.32,678823.9254853552,15.3785,15.3843,15.3434,15.361,678823.9255
2012-07-23 09:30:00,25.81,25.88,25.58,25.65,388733.0265963416,15.0633,15.1042,14.9291,14.9699,388733.0266
2012-07-23 09:35:00,25.65,25.71,25.64,25.66,215015.1498148356,14.9699,15.0049,14.9641,14.9758,215015.1498
2012-07-23 09:40:00,25.65,25.67,25.55,25.55,153181.46111547525,14.9699,14.9816,14.9116,14.9116,153181.4611
2012-07-23 09:45:00,25.56,25.56,25.47,25.48,160139.1538547862,14.9174,14.9174,14.8649,14.8707,160139.1539
2012-07-23 09:50:00,25.49,25.49,25.42,25.43,136909.43777353832,14.8765,14.8765,14.8357,14.8415,136909.4378
2012-07-23 09:55:00,25.44,25.5,25.43,25.49,60262.59679048367,14.8474,14.8824,14.8415,14.8765,60262.5968
2012-07-23 10:00:00,25.48,25.53,25.43,25.47,107283.1332061497,14.8707,14.8999,14.8415,14.8649,107283.1332
2012-07-23 10:05:00,25.46,25.49,25.42,25.43,92133.31837055324,14.859,14.8765,14.8357,14.8415,92133.3184
2012-07-23 10:10:00,25.43,25.46,25.41,25.44,138929.41308495117,14.8415,14.859,14.8299,14.8474,138929.4131
2012-07-23 10:15:00,25.44,25.5,25.43,25.49,91572.214117383,14.8474,14.8824,14.8415,14.8765,91572.2141
2012-07-23 10:20:00,25.49,25.5,25.45,25.47,143081.58455841095,14.8765,14.8824,14.8532,14.8649,143081.5846
2012-07-23 10:25:00,25.47,25.52,25.44,25.52,106273.14555044328,14.8649,14.8941,14.8474,14.8941,106273.1456
2012-07-23 10:30:00,25.51,25.57,25.49,25.55,77881.27034002918,14.8882,14.9232,14.8765,14.9116,77881.2703
2012-07-23 10:35:00,25.56,25.68,25.55,25.68,155201.4364268881,14.9174,14.9874,14.9116,14.9874,155201.4364
2012-07-23 10:40:00,25.66,25.74,25.66,25.72,119066.32252272472,14.9758,15.0225,14.9758,15.0108,119066.3225
2012-07-23 10:45:00,25.71,25.73,25.7,25.72,71821.34440579059,15.0049,15.0166,14.9991,15.0108,71821.3444
2012-07-23 10:50:00,25.71,25.73,25.67,25.67,74626.86567164179,15.0049,15.0166,14.9816,14.9816,74626.8657
2012-07-23 10:55:00,25.67,25.69,25.62,25.62,94153.2936819661,14.9816,14.9933,14.9524,14.9524,94153.2937
2012-07-23 11:00:00,25.63,25.68,25.61,25.68,87307.82179328919,14.9583,14.9874,14.9466,14.9874,87307.8218
2012-07-23 11:05:00,25.67,25.7,25.65,25.66,65312.53506901582,14.9816,14.9991,14.9699,14.9758,65312.5351
2012-07-23 11:10:00,25.67,25.74,25.66,25.73,57681.51722590057,14.9816,15.0225,14.9758,15.0166,57681.5172
2012-07-23 11:15:00,25.73,25.74,25.64,25.65,82818.98776792728,15.0166,15.0225,14.9641,14.9699,82818.9878
2012-07-23 11:20:00,25.65,25.67,25.64,25.65,79227.92054763775,14.9699,14.9816,14.9641,14.9699,79227.9205
2012-07-23 11:25:00,25.64,25.69,25.63,25.69,55998.20446638985,14.9641,14.9933,14.9583,14.9933,55998.2045
2012-07-23 11:30:00,25.69,25.71,25.64,25.64,55661.54191448771,14.9933,15.0049,14.9641,14.9641,55661.5419
2012-07-23 11:35:00,25.65,25.65,25.61,25.62,122432.94804174616,14.9699,14.9699,14.9466,14.9524,122432.948
2012-07-23 11:40:00,25.63,25.63,25.6,25.62,102120.9740769835,14.9583,14.9583,14.9407,14.9524,102120.9741
2012-07-23 11:45:00,25.62,25.67,25.62,25.65,42756.14409157221,14.9524,14.9816,14.9524,14.9699,42756.1441
2012-07-23 11:50:00,25.65,25.68,25.65,25.67,71821.34440579059,14.9699,14.9874,14.9699,14.9816,71821.3444
2012-07-23 11:55:00,25.66,25.68,25.64,25.64,45337.22365615532,14.9758,14.9874,14.9641,14.9641,45337.2237
2012-07-23 12:00:00,25.64,25.65,25.62,25.63,42531.70239030412,14.9641,14.9699,14.9524,14.9583,42531.7024
2012-07-23 12:05:00,25.63,25.65,25.62,25.63,57120.41297273033,14.9583,14.9699,14.9524,14.9583,57120.413
2012-07-23 12:10:00,25.62,25.63,25.57,25.57,51733.81214229604,14.9524,14.9583,14.9232,14.9232,51733.8121
2012-07-23 12:15:00,25.58,25.58,25.53,25.55,35798.45135226125,14.9291,14.9291,14.8999,14.9116,35798.4514
2012-07-23 12:20:00,25.55,25.57,25.54,25.57,29401.86286612052,14.9116,14.9232,14.9057,14.9232,29401.8629
2012-07-23 12:25:00,25.57,25.57,25.57,25.57,16945.348445741216,14.9232,14.9232,14.9232,14.9232,16945.3484
2012-07-23 12:30:00,25.57,25.6,25.54,25.6,75524.63247671416,14.9232,14.9407,14.9057,14.9407,75524.6325
2012-07-23 12:35:00,25.6,25.65,25.6,25.65,89103.35540343395,14.9407,14.9699,14.9407,14.9699,89103.3554
2012-07-23 12:40:00,25.65,25.65,25.63,25.65,50499.38278532151,14.9699,14.9699,14.9583,14.9699,50499.3828
2012-07-23 12:45:00,25.65,25.73,25.65,25.72,64975.87251711368,14.9699,15.0166,14.9699,15.0108,64975.8725
2012-07-23 12:50:00,25.71,25.77,25.69,25.75,36135.113904163394,15.0049,15.04,14.9933,15.0283,36135.1139
2012-07-23 12:55:00,25.74,25.76,25.73,25.74,42643.923240938166,15.0225,15.0341,15.0166,15.0225,42643.9232
2012-07-23 13:00:00,25.74,25.75,25.71,25.73,34900.68454718887,15.0225,15.0283,15.0049,15.0166,34900.6845
2012-07-23 13:05:00,25.73,25.73,25.71,25.73,33778.476040848385,15.0166,15.0166,15.0049,15.0166,33778.476
2012-07-23 13:10:00,25.73,25.76,25.73,25.74,35012.90539782291,15.0166,15.0341,15.0166,15.0225,35012.9054
2012-07-23 13:15:00,25.75,25.79,25.73,25.77,35798.45135226125,15.0283,15.0516,15.0166,15.04,35798.4514
2012-07-23 13:20:00,25.77,25.8,25.75,25.79,37145.10155986982,15.04,15.0575,15.0283,15.0516,37145.1016
2012-07-23 13:25:00,25.79,25.81,25.79,25.8,31646.27987880148,15.0516,15.0633,15.0516,15.0575,31646.2799
2012-07-23 13:30:00,25.79,25.89,25.78,25.87,156323.64493322858,15.0516,15.11,15.0458,15.0983,156323.6449
2012-07-23 13:35:00,25.87,25.88,25.83,25.87,48479.40747390865,15.0983,15.1042,15.075,15.0983,48479.4075
2012-07-23 13:40:00,25.87,25.9,25.86,25.89,54202.67085624509,15.0983,15.1158,15.0925,15.11,54202.6709
2012-07-23 13:45:00,25.89,25.9,25.87,25.9,106946.47065424756,15.11,15.1158,15.0983,15.1158,106946.4707
2012-07-23 13:50:00,25.9,25.91,25.89,25.91,111771.9672315116,15.1158,15.1217,15.11,15.1217,111771.9672
2012-07-23 13:55:00,25.91,25.93,25.91,25.92,121871.8437885759,15.1217,15.1333,15.1217,15.1275,121871.8438
2012-07-23 14:00:00,25.92,25.94,25.89,25.9,91908.87666928516,15.1275,15.1392,15.11,15.1158,91908.8767
2012-07-23 14:05:00,25.9,25.95,25.87,25.88,93592.18942879589,15.1158,15.145,15.0983,15.1042,93592.1894
2012-07-23 14:10:00,25.88,25.91,25.87,25.9,57232.63382336438,15.1042,15.1217,15.0983,15.1158,57232.6338
2012-07-23 14:15:00,25.9,25.94,25.9,25.9,42531.70239030412,15.1158,15.1392,15.1158,15.1158,42531.7024
2012-07-23 14:20:00,25.9,25.9,25.83,25.84,47469.41981820222,15.1158,15.1158,15.075,15.0808,47469.4198
2012-07-23 14:25:00,25.83,25.85,25.79,25.81,88766.69285153181,15.075,15.0867,15.0516,15.0633,88766.6929
2012-07-23 14:30:00,25.8,25.86,25.8,25.85,140949.38839636403,15.0575,15.0925,15.0575,15.0867,140949.3884
2012-07-23 14:35:00,25.86,25.89,25.85,25.89,195937.60520704745,15.0925,15.11,15.0867,15.11,195937.6052
2012-07-23 14:40:00,25.89,25.9,25.88,25.89,42195.03983840197,15.11,15.1158,15.1042,15.11,42195.0398
2012-07-23 14:45:00,25.89,25.91,25.88,25.89,39277.29772191673,15.11,15.1217,15.1042,15.11,39277.2977
2012-07-23 14:50:00,25.89,25.9,25.88,25.89,172707.88912579956,15.11,15.1158,15.1042,15.11,172707.8891
2012-07-23 14:55:00,25.89,25.91,25.88,25.9,147233.75603187073,15.11,15.1217,15.1042,15.1158,147233.756
2012-07-23 15:00:00,25.9,25.9,25.84,25.86,150039.2772977219,15.1158,15.1158,15.0808,15.0925,150039.2773
2012-07-23 15:05:00,25.86,25.9,25.84,25.9,76310.1784311525,15.0925,15.1158,15.0808,15.1158,76310.1784
2012-07-23 15:10:00,25.9,25.93,25.89,25.91,168667.93850297385,15.1158,15.1333,15.11,15.1217,168667.9385
2012-07-23 15:15:00,25.91,25.97,25.9,25.95,101223.20727191112,15.1217,15.1567,15.1158,15.145,101223.2073
2012-07-23 15:20:00,25.95,26.01,25.92,26.01,218269.55448322292,15.145,15.18,15.1275,15.18,218269.5545
2012-07-23 15:25:00,26.01,26.09,25.98,26.07,98417.68600605991,15.18,15.2267,15.1625,15.215,98417.686
2012-07-23 15:30:00,26.08,26.1,26.02,26.04,154752.55302435192,15.2209,15.2326,15.1859,15.1975,154752.553
2012-07-23 15:35:00,26.03,26.05,26.02,26.03,121422.96038603972,15.1917,15.2034,15.1859,15.1917,121422.9604
2012-07-23 15:40:00,26.03,26.05,26.01,26.03,122320.7271911121,15.1917,15.2034,15.18,15.1917,122320.7272
2012-07-23 15:45:00,26.03,26.07,26.03,26.06,191224.32948041745,15.1917,15.215,15.1917,15.2092,191224.3295
2012-07-23 15:50:00,26.06,26.08,26.02,26.04,585792.8403097296,15.2092,15.2209,15.1859,15.1975,585792.8403
2012-07-23 15:55:00,26.04,26.05,25.98,25.98,466950.9594882729,15.1975,15.2034,15.1625,15.1625,466950.9595
2012-07-24 09:30:00,26.02,26.06,25.84,25.84,113904.16339355853,15.1859,15.2092,15.0808,15.0808,113904.1634
2012-07-24 09:35:00,25.86,25.97,25.85,25.94,122994.0522949164,15.0925,15.1567,15.0867,15.1392,122994.0523
2012-07-24 09:40:00,25.95,25.99,25.93,25.98,127146.22376837616,15.145,15.1684,15.1333,15.1625,127146.2238
2012-07-24 09:45:00,25.99,26.02,25.96,25.99,108293.12086185612,15.1684,15.1859,15.1509,15.1684,108293.1209
2012-07-24 09:50:00,26.0,26.04,25.98,25.99,126472.89866457188,15.1742,15.1975,15.1625,15.1684,126472.8987
2012-07-24 09:55:00,25.99,26.04,25.98,26.01,101672.0906744473,15.1684,15.1975,15.1625,15.18,101672.0907
2012-07-24 10:00:00,25.98,26.05,25.97,25.98,166423.5214902929,15.1625,15.2034,15.1567,15.1625,166423.5215
2012-07-24 10:05:00,25.98,26.01,25.97,25.98,84726.74222870609,15.1625,15.18,15.1567,15.1625,84726.7422
2012-07-24 10:10:00,25.98,26.01,25.97,25.98,53641.56660307485,15.1625,15.18,15.1567,15.1625,53641.5666
2012-07-24 10:15:00,25.98,25.99,25.9,25.92,93479.96857816182,15.1625,15.1684,15.1158,15.1275,93479.9686
2012-07-24 10:20:00,25.9,25.93,25.87,25.9,129278.41993042309,15.1158,15.1333,15.0983,15.1158,129278.4199
2012-07-24 10:25:00,25.9,25.93,25.88,25.91,93479.96857816182,15.1158,15.1333,15.1042,15.1217,93479.9686
2012-07-24 10:30:00,25.91,25.92,25.88,25.9,55324.87936258557,15.1217,15.1275,15.1042,15.1158,55324.8794
2012-07-24 10:35:00,25.9,25.93,25.87,25.88,95836.60644147682,15.1158,15.1333,15.0983,15.1042,95836.6064
2012-07-24 10:40:00,25.88,25.9,25.84,25.87,43541.69004601055,15.1042,15.1158,15.0808,15.0983,43541.69
2012-07-24 10:45:00,25.86,25.9,25.83,25.84,232072.71911121084,15.0925,15.1158,15.075,15.0808,232072.7191
2012-07-24 10:50:00,25.84,25.89,25.81,25.87,101335.42812254516,15.0808,15.11,15.0633,15.0983,101335.4281
2012-07-24 10:55:00,25.86,25.86,25.74,25.75,169229.04275614407,15.0925,15.0925,15.0225,15.0283,169229.0428
2012-07-24 11:00:00,25.75,25.82,25.72,25.81,108517.56256312424,15.0283,15.0691,15.0108,15.0633,108517.5626
2012-07-24 11:05:00,25.8,25.81,25.63,25.66,721131.1861743912,15.0575,15.0633,14.9583,14.9758,721131.1862
2012-07-24 11:10:00,25.66,25.66,25.59,25.62,317136.1238918191,14.9758,14.9758,14.9349,14.9524,317136.1239
2012-07-24 11:15:00,25.62,25.73,25.61,25.69,133318.3705532488,14.9524,15.0166,14.9466,14.9933,133318.3706
2012-07-24 11:20:00,25.7,25.73,25.66,25.72,117158.5680619459,14.9991,15.0166,14.9758,15.0108,117158.5681
2012-07-24 11:25:00,25.72,25.73,25.68,25.69,117158.5680619459,15.0108,15.0166,14.9874,14.9933,117158.5681
2012-07-24 11:30:00,25.68,25.72,25.65,25.65,245988.1045898328,14.9874,15.0108,14.9699,14.9699,245988.1046
2012-07-24 11:35:00,25.65,25.67,25.54,25.57,135787.22926719784,14.9699,14.9816,14.9057,14.9232,135787.2293
2012-07-24 11:40:00,25.56,25.57,25.49,25.5,167321.28829536526,14.9174,14.9232,14.8765,14.8824,167321.2883
2012-07-24 11:45:00,25.5,25.57,25.5,25.52,153518.1236673774,14.8824,14.9232,14.8824,14.8941,153518.1237
2012-07-24 11:50:00,25.53,25.53,25.47,25.49,80911.23330714846,14.8999,14.8999,14.8649,14.8765,80911.2333
2012-07-24 11:55:00,25.49,25.5,25.45,25.46,67220.28952979464,14.8765,14.8824,14.8532,14.859,67220.2895
2012-07-24 12:00:00,25.46,25.46,25.35,25.37,205027.4941084053,14.859,14.859,14.7948,14.8065,205027.4941
2012-07-24 12:05:00,25.37,25.47,25.37,25.47,63965.88486140725,14.8065,14.8649,14.8065,14.8649,63965.8849
2012-07-24 12:10:00,25.46,25.48,25.41,25.42,68454.71888676916,14.859,14.8707,14.8299,14.8357,68454.7189
2012-07-24 12:15:00,25.42,25.43,25.39,25.41,83267.87117046346,14.8357,14.8415,14.8182,14.8299,83267.8712
2012-07-24 12:20:00,25.41,25.41,25.31,25.33,181012.2320727191,14.8299,14.8299,14.7715,14.7832,181012.2321
2012-07-24 12:25:00,25.33,25.36,25.32,25.36,73280.21546403322,14.7832,14.8007,14.7773,14.8007,73280.2155
2012-07-24 12:30:00,25.36,25.4,25.35,25.39,52519.35809673437,14.8007,14.824,14.7948,14.8182,52519.3581
2012-07-24 12:35:00,25.39,25.45,25.37,25.43,124789.58590506116,14.8182,14.8532,14.8065,14.8415,124789.5859
2012-07-24 12:40:00,25.43,25.45,25.42,25.45,150039.2772977219,14.8415,14.8532,14.8357,14.8532,150039.2773
2012-07-24 12:45:00,25.45,25.46,25.38,25.39,310515.09370441025,14.8532,14.859,14.8123,14.8182,310515.0937
2012-07-24 12:50:00,25.39,25.4,25.36,25.39,83716.75457299966,14.8182,14.824,14.8007,14.8182,83716.7546
2012-07-24 12:55:00,25.39,25.43,25.39,25.43,37930.64751430816,14.8182,14.8415,14.8182,14.8415,37930.6475
2012-07-24 13:00:00,25.43,25.43,25.37,25.38,55437.100213219615,14.8415,14.8415,14.8065,14.8123,55437.1002
2012-07-24 13:05:00,25.38,25.39,25.35,25.36,49713.83683088318,14.8123,14.8182,14.7948,14.8007,49713.8368
2012-07-24 13:10:00,25.36,25.41,25.34,25.41,65312.53506901582,14.8007,14.8299,14.789,14.8299,65312.5351
2012-07-24 13:15:00,25.4,25.41,25.33,25.33,87756.70519582537,14.824,14.8299,14.7832,14.7832,87756.7052
2012-07-24 13:20:00,25.33,25.35,25.32,25.33,46347.21131186174,14.7832,14.7948,14.7773,14.7832,46347.2113
2012-07-24 13:25:00,25.33,25.33,25.29,25.31,46234.990461227695,14.7832,14.7832,14.7598,14.7715,46234.9905
2012-07-24 13:30:00,25.31,25.33,25.27,25.32,64863.65166647963,14.7715,14.7832,14.7482,14.7773,64863.6517
2012-07-24 13:35:00,25.31,25.33,25.31,25.33,64639.209965211536,14.7715,14.7832,14.7715,14.7832,64639.21
2012-07-24 13:40:00,25.33,25.35,25.31,25.33,75973.51587925036,14.7832,14.7948,14.7715,14.7832,75973.5159
2012-07-24 13:45:00,25.33,25.35,25.26,25.26,101223.20727191112,14.7832,14.7948,14.7423,14.7423,101223.2073
2012-07-24 13:50:00,25.26,25.32,25.24,25.31,208955.223880597,14.7423,14.7773,14.7306,14.7715,208955.2239
2012-07-24 13:55:00,25.31,25.35,25.3,25.33,176972.28144989337,14.7715,14.7948,14.7657,14.7832,176972.2814
2012-07-24 14:00:00,25.33,25.34,25.32,25.33,62843.67635506677,14.7832,14.789,14.7773,14.7832,62843.6764
2012-07-24 14:05:00,25.33,25.36,25.33,25.34,83043.42946919537,14.7832,14.8007,14.7832,14.789,83043.4295
2012-07-24 14:10:00,25.33,25.36,25.33,25.36,51509.37044102794,14.7832,14.8007,14.7832,14.8007,51509.3704
2012-07-24 14:15:00,25.36,25.39,25.33,25.35,85961.17158568061,14.8007,14.8182,14.7832,14.7948,85961.1716
2012-07-24 14:20:00,25.35,25.37,25.33,25.33,49713.83683088318,14.7948,14.8065,14.7832,14.7832,49713.8368
2012-07-24 14:25:00,25.34,25.35,25.26,25.27,123442.9356974526,14.789,14.7948,14.7423,14.7482,123442.9357
2012-07-24 14:30:00,25.27,25.32,25.24,25.28,150600.38155089214,14.7482,14.7773,14.7306,14.754,150600.3816
2012-07-24 14:35:00,25.29,25.33,25.26,25.33,149927.05644708787,14.7598,14.7832,14.7423,14.7832,149927.0564
2012-07-24 14:40:00,25.33,25.35,25.33,25.33,87307.82179328919,14.7832,14.7948,14.7832,14.7832,87307.8218
2012-07-24 14:45:00,25.33,25.34,25.29,25.3,120861.85613286948,14.7832,14.789,14.7598,14.7657,120861.8561
2012-07-24 14:50:00,25.29,25.35,25.29,25.32,241162.6080125688,14.7598,14.7948,14.7598,14.7773,241162.608
2012-07-24 14:55:00,25.32,25.38,25.31,25.38,86858.938390753,14.7773,14.8123,14.7715,14.8123,86858.9384
2012-07-24 15:00:00,25.38,25.38,25.34,25.36,70138.03164627988,14.8123,14.8123,14.789,14.8007,70138.0316
2012-07-24 15:05:00,25.36,25.39,25.34,25.35,235214.90292896412,14.8007,14.8182,14.789,14.7948,235214.9029
2012-07-24 15:10:00,25.35,25.4,25.34,25.37,79227.92054763775,14.7948,14.824,14.789,14.8065,79227.9205
2012-07-24 15:15:00,25.37,25.39,25.35,25.37,155089.21557625406,14.8065,14.8182,14.7948,14.8065,155089.2156
2012-07-24 15:20:00,25.37,25.45,25.35,25.45,105150.9370441028,14.8065,14.8532,14.7948,14.8532,105150.937
2012-07-24 15:25:00,25.45,25.49,25.41,25.49,180563.34867018287,14.8532,14.8765,14.8299,14.8765,180563.3487
2012-07-24 15:30:00,25.49,25.49,25.46,25.48,175625.6312422848,14.8765,14.8765,14.859,14.8707,175625.6312
2012-07-24 15:35:00,25.49,25.53,25.43,25.5,193356.5256424644,14.8765,14.8999,14.8415,14.8824,193356.5256
2012-07-24 15:40:00,25.51,25.54,25.48,25.48,160363.5955560543,14.8882,14.9057,14.8707,14.8707,160363.5956
2012-07-24 15:45:00,25.48,25.48,25.4,25.42,322747.16642352147,14.8707,14.8707,14.824,14.8357,322747.1664
2012-07-24 15:50:00,25.43,25.57,25.41,25.56,375715.407922792,14.8415,14.9232,14.8299,14.9174,375715.4079
2012-07-24 15:55:00,25.56,25.61,25.51,25.57,453035.57400965097,14.9174,14.9466,14.8882,14.9232,453035.574
2012-07-25 09:30:00,25.73,25.82,25.58,25.79,165076.87128268433,15.0166,15.0691,14.9291,15.0516,165076.8713
2012-07-25 09:35:00,25.79,25.87,25.65,25.87,147345.97688250476,15.0516,15.0983,14.9699,15.0983,147345.9769
2012-07-25 09:40:00,25.88,25.94,25.84,25.88,172932.33082706766,15.1042,15.1392,15.0808,15.1042,172932.3308
2012-07-25 09:45:00,25.86,25.89,25.76,25.78,61497.02614745819,15.0925,15.11,15.0341,15.0458,61497.0261
2012-07-25 09:50:00,25.77,25.77,25.7,25.73,38042.8683649422,15.04,15.04,14.9991,15.0166,38042.8684
2012-07-25 09:55:00,25.73,25.73,25.69,25.72,97407.69835035349,15.0166,15.0166,14.9933,15.0108,97407.6984
2012-07-25 10:00:00,25.71,25.71,25.56,25.57,99539.8945124004,15.0049,15.0049,14.9174,14.9232,99539.8945
2012-07-25 10:05:00,25.57,25.62,25.55,25.57,94377.7353832342,14.9232,14.9524,14.9116,14.9232,94377.7354
2012-07-25 10:10:00,25.57,25.61,25.54,25.58,155986.98238132644,14.9232,14.9466,14.9057,14.9291,155986.9824
2012-07-25 10:15:00,25.58,25.64,25.57,25.59,71821.34440579059,14.9291,14.9641,14.9232,14.9349,71821.3444
2012-07-25 10:20:00,25.6,25.64,25.56,25.58,66210.3018740882,14.9407,14.9641,14.9174,14.9291,66210.3019
2012-07-25 10:25:00,25.58,25.59,25.51,25.52,78779.03714510155,14.9291,14.9349,14.8882,14.8941,78779.0371
2012-07-25 10:30:00,25.52,25.52,25.41,25.43,130512.8492873976,14.8941,14.8941,14.8299,14.8415,130512.8493
2012-07-25 10:35:00,25.43,25.47,25.4,25.41,117046.34721131186,14.8415,14.8649,14.824,14.8299,117046.3472
2012-07-25 10:40:00,25.41,25.49,25.41,25.47,86185.6132869487,14.8299,14.8765,14.8299,14.8649,86185.6133
2012-07-25 10:45:00,25.46,25.5,25.41,25.48,120076.31017843114,14.859,14.8824,14.8299,14.8707,120076.3102
2012-07-25 10:50:00,25.49,25.5,25.38,25.41,137358.3211760745,14.8765,14.8824,14.8123,14.8299,137358.3212
2012-07-25 10:55:00,25.41,25.43,25.36,25.42,128043.99057344854,14.8299,14.8415,14.8007,14.8357,128043.9906
2012-07-25 11:00:00,25.42,25.5,25.42,25.49,76310.1784311525,14.8357,14.8824,14.8357,14.8765,76310.1784
2012-07-25 11:05:00,25.49,25.51,25.46,25.47,96958.8149478173,14.8765,14.8882,14.859,14.8649,96958.8149
2012-07-25 11:10:00,25.47,25.49,25.45,25.48,186735.4954550556,14.8649,14.8765,14.8532,14.8707,186735.4955
2012-07-25 11:15:00,25.48,25.53,25.46,25.49,82818.98776792728,14.8707,14.8999,14.859,14.8765,82818.9878
2012-07-25 11:20:00,25.49,25.56,25.49,25.49,72270.22780832679,14.8765,14.9174,14.8765,14.8765,72270.2278
2012-07-25 11:25:00,25.49,25.51,25.48,25.49,52182.69554483223,14.8765,14.8882,14.8707,14.8765,52182.6955
2012-07-25 11:30:00,25.5,25.5,25.43,25.44,44888.34025361912,14.8824,14.8824,14.8415,14.8474,44888.3403
2012-07-25 11:35:00,25.43,25.53,25.41,25.52,53641.56660307485,14.8415,14.8999,14.8299,14.8941,53641.5666
2012-07-25 11:40:00,25.51,25.52,25.47,25.49,38379.53091684435,14.8882,14.8941,14.8649,14.8765,38379.5309
2012-07-25 11:45:00,25.48,25.51,25.45,25.46,62619.234653798674,14.8707,14.8882,14.8532,14.859,62619.2347
2012-07-25 11:50:00,25.45,25.49,25.45,25.49,20424.1948153967,14.8532,14.8765,14.8532,14.8765,20424.1948
2012-07-25 11:55:00,25.49,25.51,25.46,25.48,57793.73807653462,14.8765,14.8882,14.859,14.8707,57793.7381
2012-07-25 12:00:00,25.49,25.53,25.48,25.53,52743.79979800247,14.8765,14.8999,14.8707,14.8999,52743.7998
2012-07-25 12:05:00,25.52,25.55,25.51,25.53,38603.97261811244,14.8941,14.9116,14.8882,14.8999,38603.9726
2012-07-25 12:10:00,25.53,25.54,25.49,25.5,60599.25934238581,14.8999,14.9057,14.8765,14.8824,60599.2593
2012-07-25 12:15:00,25.5,25.5,25.45,25.46,19863.09056222646,14.8824,14.8824,14.8532,14.859,19863.0906
2012-07-25 12:20:00,25.47,25.5,25.47,25.48,23678.599483784084,14.8649,14.8824,14.8649,14.8707,23678.5995
2012-07-25 12:25:00,25.49,25.49,25.47,25.48,29401.86286612052,14.8765,14.8765,14.8649,14.8707,29401.8629
2012-07-25 12:30:00,25.48,25.49,25.47,25.47,49826.05768151722,14.8707,14.8765,14.8649,14.8649,49826.0577
2012-07-25 12:35:00,25.47,25.52,25.47,25.51,26484.12074963528,14.8649,14.8941,14.8649,14.8882,26484.1207
2012-07-25 12:40:00,25.51,25.52,25.5,25.5,23678.599483784084,14.8882,14.8941,14.8824,14.8824,23678.5995
2012-07-25 12:45:00,25.51,25.56,25.5,25.54,86410.05498821681,14.8882,14.9174,14.8824,14.9057,86410.055
2012-07-25 12:50:00,25.53,25.57,25.52,25.57,94041.07283133206,14.8999,14.9232,14.8941,14.9232,94041.0728
2012-07-25 12:55:00,25.57,25.57,25.53,25.55,36583.99730669958,14.9232,14.9232,14.8999,14.9116,36583.9973
2012-07-25 13:00:00,25.55,25.6,25.54,25.57,50723.824486589605,14.9116,14.9407,14.9057,14.9232,50723.8245
2012-07-25 13:05:00,25.57,25.58,25.54,25.55,68342.4980361351,14.9232,14.9291,14.9057,14.9116,68342.498
2012-07-25 13:10:00,25.55,25.58,25.54,25.57,35349.56794972506,14.9116,14.9291,14.9057,14.9232,35349.5679
2012-07-25 13:15:00,25.57,25.59,25.57,25.57,50050.49938278532,14.9232,14.9349,14.9232,14.9232,50050.4994
2012-07-25 13:20:00,25.57,25.62,25.57,25.62,169341.26360677814,14.9232,14.9524,14.9232,14.9524,169341.2636
2012-07-25 13:25:00,25.61,25.64,25.6,25.63,52407.13724610032,14.9466,14.9641,14.9407,14.9583,52407.1372
2012-07-25 13:30:00,25.63,25.64,25.61,25.62,52407.13724610032,14.9583,14.9641,14.9466,14.9524,52407.1372
2012-07-25 13:35:00,25.61,25.73,25.61,25.73,131298.39524183594,14.9466,15.0166,14.9466,15.0166,131298.3952
2012-07-25 13:40:00,25.73,25.74,25.69,25.74,136909.43777353832,15.0166,15.0225,14.9933,15.0225,136909.4378
2012-07-25 13:45:00,25.73,25.81,25.73,25.75,207384.1319717204,15.0166,15.0633,15.0166,15.0283,207384.132
2012-07-25 13:50:00,25.76,25.78,25.71,25.71,83155.65031982942,15.0341,15.0458,15.0049,15.0049,83155.6503
2012-07-25 13:55:00,25.71,25.76,25.71,25.76,149365.95219391762,15.0049,15.0341,15.0049,15.0341,149365.9522
2012-07-25 14:00:00,25.77,25.78,25.73,25.73,185052.1826955448,15.04,15.0458,15.0166,15.0166,185052.1827
2012-07-25 14:05:00,25.73,25.77,25.73,25.75,118056.33486701827,15.0166,15.04,15.0166,15.0283,118056.3349
2012-07-25 14:10:00,25.75,25.76,25.73,25.73,60487.038491751766,15.0283,15.0341,15.0166,15.0166,60487.0385
2012-07-25 14:15:00,25.72,25.73,25.68,25.69,43878.352597912686,15.0108,15.0166,14.9874,14.9933,43878.3526
2012-07-25 14:20:00,25.7,25.73,25.68,25.7,74626.86567164179,14.9991,15.0166,14.9874,14.9991,74626.8657
2012-07-25 14:25:00,25.71,25.72,25.67,25.69,43092.80664347435,15.0049,15.0108,14.9816,14.9933,43092.8066
2012-07-25 14:30:00,25.68,25.7,25.66,25.69,36920.65985860173,14.9874,14.9991,14.9758,14.9933,36920.6599
2012-07-25 14:35:00,25.68,25.71,25.67,25.7,59140.38828414319,14.9874,15.0049,14.9816,14.9991,59140.3883
2012-07-25 14:40:00,25.7,25.74,25.69,25.71,41521.714734597685,14.9991,15.0225,14.9933,15.0049,41521.7147
2012-07-25 14:45:00,25.71,25.73,25.69,25.7,37481.76411177197,15.0049,15.0166,14.9933,14.9991,37481.7641
2012-07-25 14:50:00,25.7,25.73,25.68,25.68,70250.25249691392,14.9991,15.0166,14.9874,14.9874,70250.2525
2012-07-25 14:55:00,25.68,25.71,25.67,25.68,84614.52137807204,14.9874,15.0049,14.9816,14.9874,84614.5214
2012-07-25 15:00:00,25.68,25.69,25.65,25.66,36808.43900796768,14.9874,14.9933,14.9699,14.9758,36808.439
2012-07-25 15:05:00,25.66,25.69,25.64,25.65,124116.26080125688,14.9758,14.9933,14.9641,14.9699,124116.2608
2012-07-25 15:10:00,25.65,25.65,25.56,25.56,81809.00011222085,14.9699,14.9699,14.9174,14.9174,81809.0001
2012-07-25 15:15:00,25.56,25.6,25.56,25.57,94826.6187857704,14.9174,14.9407,14.9174,14.9232,94826.6188
2012-07-25 15:20:00,25.56,25.57,25.48,25.52,109976.43362136684,14.9174,14.9232,14.8707,14.8941,109976.4336
2012-07-25 15:25:00,25.51,25.54,25.49,25.54,68230.27718550107,14.8882,14.9057,14.8765,14.9057,68230.2772
2012-07-25 15:30:00,25.53,25.54,25.46,25.47,289529.7946358433,14.8999,14.9057,14.859,14.8649,289529.7946
2012-07-25 15:35:00,25.46,25.52,25.45,25.52,115475.25530243518,14.859,14.8941,14.8532,14.8941,115475.2553
2012-07-25 15:40:00,25.52,25.54,25.47,25.5,136236.11266973402,14.8941,14.9057,14.8649,14.8824,136236.1127
2012-07-25 15:45:00,25.5,25.52,25.46,25.49,145774.8849736281,14.8824,14.8941,14.859,14.8765,145774.885
2012-07-25 15:50:00,25.5,25.53,25.49,25.52,265851.19515205926,14.8824,14.8999,14.8765,14.8941,265851.1952
2012-07-25 15:55:00,25.52,25.53,25.49,25.53,360341.1513859275,14.8941,14.8999,14.8765,14.8999,360341.1514
2012-07-26 09:30:00,26.02,26.25,26.02,26.14,268320.0538660083,15.1859,15.3201,15.1859,15.2559,268320.0539
2012-07-26 09:35:00,26.14,26.18,26.07,26.1,127595.10717091236,15.2559,15.2792,15.215,15.2326,127595.1072
2012-07-26 09:40:00,26.1,26.27,26.04,26.16,291774.2116485243,15.2326,15.3318,15.1975,15.2676,291774.2116
2012-07-26 09:45:00,26.15,26.15,26.06,26.06,89888.90135787228,15.2617,15.2617,15.2092,15.2092,89888.9014
2012-07-26 09:50:00,26.06,26.14,26.05,26.12,106497.58725171136,15.2092,15.2559,15.2034,15.2442,106497.5873
2012-07-26 09:55:00,26.13,26.14,26.09,26.12,62731.45550443272,15.2501,15.2559,15.2267,15.2442,62731.4555
2012-07-26 10:00:00,26.11,26.11,25.96,25.99,103579.84513522612,15.2384,15.2384,15.1509,15.1684,103579.8451
2012-07-26 10:05:00,25.99,26.01,25.96,26.0,208955.223880597,15.1684,15.18,15.1509,15.1742,208955.2239
2012-07-26 10:10:00,25.99,26.07,25.98,26.0,257659.0730557737,15.1684,15.215,15.1625,15.1742,257659.0731
2012-07-26 10:15:00,25.99,26.05,25.95,25.95,72943.55291213107,15.1684,15.2034,15.145,15.145,72943.5529
2012-07-26 10:20:00,25.95,25.99,25.93,25.98,65424.75591964987,15.145,15.1684,15.1333,15.1625,65424.7559
2012-07-26 10:25:00,25.98,26.04,25.97,25.98,60038.15508921557,15.1625,15.1975,15.1567,15.1625,60038.1551
2012-07-26 10:30:00,25.98,26.0,25.88,25.9,91347.77241611492,15.1625,15.1742,15.1042,15.1158,91347.7724
2012-07-26 10:35:00,25.9,25.9,25.84,25.88,71372.4610032544,15.1158,15.1158,15.0808,15.1042,71372.461
2012-07-26 10:40:00,25.88,25.9,25.82,25.88,185164.4035461789,15.1042,15.1158,15.0691,15.1042,185164.4035
2012-07-26 10:45:00,25.88,25.9,25.84,25.88,52519.35809673437,15.1042,15.1158,15.0808,15.1042,52519.3581
2012-07-26 10:50:00,25.89,25.9,25.85,25.85,40511.72707889126,15.11,15.1158,15.0867,15.0867,40511.7271
2012-07-26 10:55:00,25.86,25.9,25.82,25.88,151947.03175850073,15.0925,15.1158,15.0691,15.1042,151947.0318
2012-07-26 11:00:00,25.88,25.89,25.82,25.83,68903.60228930535,15.1042,15.11,15.0691,15.075,68903.6023
2012-07-26 11:05:00,25.83,25.83,25.74,25.79,63629.2223095051,15.075,15.075,15.0225,15.0516,63629.2223
2012-07-26 11:10:00,25.79,25.83,25.77,25.82,50836.04533722365,15.0516,15.075,15.04,15.0691,50836.0453
2012-07-26 11:15:00,25.81,25.84,25.79,25.83,50274.94108405341,15.0633,15.0808,15.0516,15.075,50274.9411
2012-07-26 11:20:00,25.82,25.83,25.76,25.78,52182.69554483223,15.0691,15.075,15.0341,15.0458,52182.6955
2012-07-26 11:25:00,25.77,25.8,25.73,25.8,81247.89585905061,15.04,15.0575,15.0166,15.0575,81247.8959
2012-07-26 11:30:00,25.8,25.84,25.78,25.83,65200.31421838177,15.0575,15.0808,15.0458,15.075,65200.3142
2012-07-26 11:35:00,25.83,25.83,25.79,25.81,19526.42801032432,15.075,15.075,15.0516,15.0633,19526.428
2012-07-26 11:40:00,25.8,25.81,25.77,25.79,28840.758612950285,15.0575,15.0633,15.04,15.0516,28840.7586
2012-07-26 11:45:00,25.78,25.78,25.73,25.75,56895.97127146224,15.0458,15.0458,15.0166,15.0283,56895.9713
2012-07-26 11:50:00,25.75,25.78,25.75,25.77,44776.119402985074,15.0283,15.0458,15.0283,15.04,44776.1194
2012-07-26 11:55:00,25.77,25.79,25.74,25.74,37818.42666367411,15.04,15.0516,15.0225,15.0225,37818.4267
2012-07-26 12:00:00,25.73,25.77,25.73,25.73,31197.396476265287,15.0166,15.04,15.0166,15.0166,31197.3965
2012-07-26 12:05:00,25.73,25.78,25.72,25.78,37593.984962406015,15.0166,15.0458,15.0108,15.0458,37593.985
2012-07-26 12:10:00,25.78,25.82,25.78,25.8,135113.90416339354,15.0458,15.0691,15.0458,15.0575,135113.9042
2012-07-26 12:15:00,25.8,25.84,25.79,25.84,49489.39512961508,15.0575,15.0808,15.0516,15.0808,49489.3951
2012-07-26 12:20:00,25.84,25.9,25.83,25.89,58130.40062843676,15.0808,15.1158,15.075,15.11,58130.4006
2012-07-26 12:25:00,25.89,25.9,25.88,25.88,48479.40747390865,15.11,15.1158,15.1042,15.1042,48479.4075
2012-07-26 12:30:00,25.87,25.87,25.8,25.82,53753.787453708894,15.0983,15.0983,15.0575,15.0691,53753.7875
2012-07-26 12:35:00,25.82,25.82,25.79,25.81,32880.709235776005,15.0691,15.0691,15.0516,15.0633,32880.7092
2012-07-26 12:40:00,25.82,25.82,25.8,25.81,29850.74626865672,15.0691,15.0691,15.0575,15.0633,29850.7463
2012-07-26 12:45:00,25.8,25.82,25.76,25.77,33105.1509370441,15.0575,15.0691,15.0341,15.04,33105.1509
2012-07-26 12:50:00,25.77,25.79,25.75,25.78,27606.32925597576,15.04,15.0516,15.0283,15.0458,27606.3293
2012-07-26 12:55:00,25.79,25.85,25.79,25.84,41072.8313320615,15.0516,15.0867,15.0516,15.0808,41072.8313
2012-07-26 13:00:00,25.83,25.88,25.82,25.87,36247.33475479744,15.075,15.1042,15.0691,15.0983,36247.3348
2012-07-26 13:05:00,25.87,25.89,25.86,25.88,35125.12624845696,15.0983,15.11,15.0925,15.1042,35125.1262
2012-07-26 13:10:00,25.88,25.88,25.86,25.87,21883.06587363932,15.1042,15.1042,15.0925,15.0983,21883.0659
2012-07-26 13:15:00,25.87,25.89,25.84,25.85,13129.839524183591,15.0983,15.11,15.0808,15.0867,13129.8395
2012-07-26 13:20:00,25.84,25.86,25.83,25.86,32207.38413197172,15.0808,15.0925,15.075,15.0925,32207.3841
2012-07-26 13:25:00,25.86,25.93,25.85,25.9,115250.81360116709,15.0925,15.1333,15.0867,15.1158,115250.8136
2012-07-26 13:30:00,25.9,25.93,25.86,25.88,47244.97811693412,15.1158,15.1333,15.0925,15.1042,47244.9781
2012-07-26 13:35:00,25.87,25.9,25.85,25.9,62282.57210189653,15.0983,15.1158,15.0867,15.1158,62282.5721
2012-07-26 13:40:00,25.9,25.9,25.89,25.89,86185.6132869487,15.1158,15.1158,15.11,15.11,86185.6133
2012-07-26 13:45:00,25.89,25.9,25.87,25.88,25361.9122432948,15.11,15.1158,15.0983,15.1042,25361.9122
2012-07-26 13:50:00,25.87,25.9,25.86,25.9,172146.78487262933,15.0983,15.1158,15.0925,15.1158,172146.7849
2012-07-26 13:55:00,25.89,25.92,25.89,25.91,42868.36494220626,15.11,15.1275,15.11,15.1217,42868.3649
2012-07-26 14:00:00,25.91,25.94,25.9,25.93,54090.45000561104,15.1217,15.1392,15.1158,15.1333,54090.45
2012-07-26 14:05:00,25.94,25.97,25.93,25.95,58354.84232970486,15.1392,15.1567,15.1333,15.145,58354.8423
2012-07-26 14:10:00,25.94,25.98,25.93,25.96,76310.1784311525,15.1392,15.1625,15.1333,15.1509,76310.1784
2012-07-26 14:15:00,25.96,25.98,25.94,25.94,120076.31017843114,15.1509,15.1625,15.1392,15.1392,120076.3102
2012-07-26 14:20:00,25.94,25.98,25.91,25.94,145213.78072045784,15.1392,15.1625,15.1217,15.1392,145213.7807
2012-07-26 14:25:00,25.93,25.96,25.93,25.96,43990.57344854674,15.1333,15.1509,15.1333,15.1509,43990.5734
2012-07-26 14:30:00,25.95,25.97,25.91,25.93,42643.923240938166,15.145,15.1567,15.1217,15.1333,42643.9232
2012-07-26 14:35:00,25.92,25.98,25.92,25.98,177645.60655369767,15.1275,15.1625,15.1275,15.1625,177645.6066
2012-07-26 14:40:00,25.98,26.01,25.97,26.01,104028.7285377623,15.1625,15.18,15.1567,15.18,104028.7285
2012-07-26 14:45:00,26.0,26.05,26.0,26.04,77095.72438559085,15.1742,15.2034,15.1742,15.1975,77095.7244
2012-07-26 14:50:00,26.03,26.09,26.02,26.08,50836.04533722365,15.1917,15.2267,15.1859,15.2209,50836.0453
2012-07-26 14:55:00,26.08,26.1,26.06,26.08,221636.1800022444,15.2209,15.2326,15.2092,15.2209,221636.18
2012-07-26 15:00:00,26.08,26.09,26.07,26.09,39726.18112445292,15.2209,15.2267,15.215,15.2267,39726.1811
2012-07-26 15:05:00,26.08,26.1,26.05,26.1,86634.4966894849,15.2209,15.2326,15.2034,15.2326,86634.4967
2012-07-26 15:10:00,26.1,26.16,26.1,26.14,93143.30602625968,15.2326,15.2676,15.2326,15.2559,93143.306
2012-07-26 15:15:00,26.14,26.15,26.13,26.14,63404.78060823701,15.2559,15.2617,15.2501,15.2559,63404.7806
2012-07-26 15:20:00,26.14,26.17,26.13,26.15,118617.43912018852,15.2559,15.2734,15.2501,15.2617,118617.4391
2012-07-26 15:25:00,26.14,26.19,26.14,26.17,150824.82325216025,15.2559,15.2851,15.2559,15.2734,150824.8233
2012-07-26 15:30:00,26.16,26.2,26.14,26.18,161485.80406239477,15.2676,15.2909,15.2559,15.2792,161485.8041
2012-07-26 15:35:00,26.17,26.19,26.14,26.18,181236.6737739872,15.2734,15.2851,15.2559,15.2792,181236.6738
2012-07-26 15:40:00,26.19,26.23,26.17,26.17,225227.247222534,15.2851,15.3084,15.2734,15.2734,225227.2472
2012-07-26 15:45:00,26.17,26.22,26.14,26.14,238132.64504544943,15.2734,15.3026,15.2559,15.2559,238132.645
2012-07-26 15:50:00,26.14,26.18,26.13,26.18,277073.280215464,15.2559,15.2792,15.2501,15.2792,277073.2802
2012-07-26 15:55:00,26.18,26.19,26.13,26.14,401301.7618673549,15.2792,15.2851,15.2501,15.2559,401301.7619
2012-07-27 09:30:00,26.22,26.43,26.21,26.27,139378.29648748736,15.3026,15.4252,15.2968,15.3318,139378.2965
2012-07-27 09:35:00,26.28,26.28,26.13,26.13,93928.851980698,15.3376,15.3376,15.2501,15.2501,93928.852
2012-07-27 09:40:00,26.13,26.14,26.05,26.13,58579.28403097295,15.2501,15.2559,15.2034,15.2501,58579.284
2012-07-27 09:45:00,26.13,26.26,26.11,26.26,79564.58309953989,15.2501,15.3259,15.2384,15.3259,79564.5831
2012-07-27 09:50:00,26.26,26.35,26.23,26.3,53417.124901806754,15.3259,15.3785,15.3084,15.3493,53417.1249
2012-07-27 09:55:00,26.31,26.35,26.29,26.33,51958.25384356413,15.3551,15.3785,15.3434,15.3668,51958.2538
2012-07-27 10:00:00,26.33,26.41,26.31,26.39,213107.3953540568,15.3668,15.4135,15.3551,15.4018,213107.3954
2012-07-27 10:05:00,26.39,26.5,26.39,26.45,139602.73818875547,15.4018,15.466,15.4018,15.4368,139602.7382
2012-07-27 10:10:00,26.44,26.47,26.4,26.47,104140.94938839636,15.431,15.4485,15.4076,15.4485,104140.9494
2012-07-27 10:15:00,26.47,26.47,26.44,26.44,65649.19762091797,15.4485,15.4485,15.431,15.431,65649.1976
2012-07-27 10:20:00,26.44,26.47,26.39,26.41,111323.08382897542,15.431,15.4485,15.4018,15.4135,111323.0838
2012-07-27 10:25:00,26.42,26.43,26.36,26.36,39277.29772191673,15.4193,15.4252,15.3843,15.3843,39277.2977
2012-07-27 10:30:00,26.37,26.39,26.36,26.38,95387.72303894065,15.3901,15.4018,15.3843,15.396,95387.723
2012-07-27 10:35:00,26.38,26.4,26.36,26.36,57681.51722590057,15.396,15.4076,15.3843,15.3843,57681.5172
2012-07-27 10:40:00,26.36,26.4,26.35,26.4,80350.12905397822,15.3843,15.4076,15.3785,15.4076,80350.1291
2012-07-27 10:45:00,26.41,26.48,26.41,26.48,65312.53506901582,15.4135,15.4543,15.4135,15.4543,65312.5351
2012-07-27 10:50:00,26.48,26.54,26.47,26.54,76646.84098305464,15.4543,15.4894,15.4485,15.4894,76646.841
2012-07-27 10:55:00,26.52,26.63,26.52,26.6,137470.54202670854,15.4777,15.5419,15.4777,15.5244,137470.542
2012-07-27 11:00:00,26.6,26.63,26.57,26.57,118841.88082145662,15.5244,15.5419,15.5069,15.5069,118841.8808
2012-07-27 11:05:00,26.58,26.63,26.57,26.59,93367.74772752776,15.5127,15.5419,15.5069,15.5185,93367.7477
2012-07-27 11:10:00,26.59,26.6,26.5,26.5,122769.61059364828,15.5185,15.5244,15.466,15.466,122769.6106
2012-07-27 11:15:00,26.51,26.53,26.47,26.48,124116.26080125688,15.4718,15.4835,15.4485,15.4543,124116.2608
2012-07-27 11:20:00,26.48,26.49,26.47,26.47,102906.52003142184,15.4543,15.4602,15.4485,15.4485,102906.52
2012-07-27 11:25:00,26.47,26.48,26.35,26.36,293569.745258669,15.4485,15.4543,15.3785,15.3843,293569.7453
2012-07-27 11:30:00,26.37,26.42,26.36,26.4,41072.8313320615,15.3901,15.4193,15.3843,15.4076,41072.8313
2012-07-27 11:35:00,26.4,26.44,26.4,26.43,53192.68320053866,15.4076,15.431,15.4076,15.4252,53192.6832
2012-07-27 11:40:00,26.42,26.44,26.4,26.41,106722.02895297944,15.4193,15.431,15.4076,15.4135,106722.029
2012-07-27 11:45:00,26.41,26.44,26.4,26.42,48703.84917517674,15.4135,15.431,15.4076,15.4193,48703.8492
2012-07-27 11:50:00,26.43,26.44,26.4,26.41,77207.94523622488,15.4252,15.431,15.4076,15.4135,77207.9452
2012-07-27 11:55:00,26.42,26.42,26.4,26.42,30636.29222309505,15.4193,15.4193,15.4076,15.4193,30636.2922
2012-07-27 12:00:00,26.42,26.42,26.39,26.39,54539.33340814723,15.4193,15.4193,15.4018,15.4018,54539.3334
2012-07-27 12:05:00,26.39,26.4,26.38,26.38,47132.75726630008,15.4018,15.4076,15.396,15.396,47132.7573
2012-07-27 12:10:00,26.39,26.4,26.38,26.38,48703.84917517674,15.4018,15.4076,15.396,15.396,48703.8492
2012-07-27 12:15:00,26.39,26.39,26.37,26.38,35125.12624845696,15.4018,15.4018,15.3901,15.396,35125.1262
2012-07-27 12:20:00,26.38,26.39,26.37,26.37,40175.06452698911,15.396,15.4018,15.3901,15.3901,40175.0645
2012-07-27 12:25:00,26.38,26.39,26.37,26.38,68454.71888676916,15.396,15.4018,15.3901,15.396,68454.7189
2012-07-27 12:30:00,26.39,26.4,26.37,26.39,126360.67781393784,15.4018,15.4076,15.3901,15.4018,126360.6778
2012-07-27 12:35:00,26.39,26.39,26.35,26.35,18179.777802715744,15.4018,15.4018,15.3785,15.3785,18179.7778
2012-07-27 12:40:00,26.36,26.36,26.35,26.35,17394.23184827741,15.3843,15.3843,15.3785,15.3785,17394.2318
2012-07-27 12:45:00,26.36,26.37,26.35,26.36,85400.06733251037,15.3843,15.3901,15.3785,15.3843,85400.0673
2012-07-27 12:50:00,26.36,26.38,26.34,26.36,57008.19212209628,15.3843,15.396,15.3726,15.3843,57008.1921
2012-07-27 12:55:00,26.37,26.38,26.35,26.35,49377.17427898103,15.3901,15.396,15.3785,15.3785,49377.1743
2012-07-27 13:00:00,26.36,26.39,26.35,26.38,98081.02345415778,15.3843,15.4018,15.3785,15.396,98081.0235
2012-07-27 13:05:00,26.39,26.39,26.38,26.39,40736.16878015935,15.4018,15.4018,15.396,15.4018,40736.1688
2012-07-27 13:10:00,26.39,26.4,26.38,26.39,74290.20311973964,15.4018,15.4076,15.396,15.4018,74290.2031
2012-07-27 13:15:00,26.39,26.39,26.37,26.39,53641.56660307485,15.4018,15.4018,15.3901,15.4018,53641.5666
2012-07-27 13:20:00,26.39,26.39,26.38,26.39,54427.11255751318,15.4018,15.4018,15.396,15.4018,54427.1126
2012-07-27 13:25:00,26.39,26.6,26.38,26.6,190999.8877791493,15.4018,15.5244,15.396,15.5244,190999.8878
2012-07-27 13:30:00,26.6,26.7,26.59,26.63,96285.489844013,15.5244,15.5827,15.5185,15.5419,96285.4898
2012-07-27 13:35:00,26.63,26.81,26.63,26.78,136236.11266973402,15.5419,15.6469,15.5419,15.6294,136236.1127
2012-07-27 13:40:00,26.77,26.8,26.72,26.76,134216.13735832117,15.6236,15.6411,15.5944,15.6177,134216.1374
2012-07-27 13:45:00,26.75,26.77,26.71,26.75,157221.41173830096,15.6119,15.6236,15.5886,15.6119,157221.4117
2012-07-27 13:50:00,26.75,26.78,26.73,26.77,93255.52687689372,15.6119,15.6294,15.6002,15.6236,93255.5269
2012-07-27 13:55:00,26.78,26.85,26.78,26.83,189316.57501963864,15.6294,15.6703,15.6294,15.6586,189316.575
2012-07-27 14:00:00,26.82,26.87,26.8,26.8,199753.11412860508,15.6528,15.6819,15.6411,15.6411,199753.1141
2012-07-27 14:05:00,26.8,26.88,26.79,26.88,106722.02895297944,15.6411,15.6878,15.6353,15.6878,106722.029
2012-07-27 14:10:00,26.88,26.88,26.84,26.86,73055.77376276512,15.6878,15.6878,15.6644,15.6761,73055.7738
2012-07-27 14:15:00,26.87,26.92,26.87,26.9,111210.86297834136,15.6819,15.7111,15.6819,15.6995,111210.863
2012-07-27 14:20:00,26.9,26.98,26.9,26.95,264953.4283469869,15.6995,15.7461,15.6995,15.7286,264953.4283
2012-07-27 14:25:00,26.95,26.96,26.92,26.92,147794.86028504095,15.7286,15.7345,15.7111,15.7111,147794.8603
2012-07-27 14:30:00,26.92,26.99,26.9,26.98,283245.42700033664,15.7111,15.752,15.6995,15.7461,283245.427
2012-07-27 14:35:00,26.97,26.98,26.94,26.96,166647.963191561,15.7403,15.7461,15.7228,15.7345,166647.9632
2012-07-27 14:40:00,26.96,27.04,26.96,27.04,111435.30467960949,15.7345,15.7812,15.7345,15.7812,111435.3047
2012-07-27 14:45:00,27.04,27.11,27.03,27.11,259342.38581528448,15.7812,15.822,15.7753,15.822,259342.3858
2012-07-27 14:50:00,27.11,27.14,27.1,27.11,180338.9069689148,15.822,15.8395,15.8162,15.822,180338.907
2012-07-27 14:55:00,27.11,27.12,27.09,27.1,127034.00291774212,15.822,15.8279,15.8103,15.8162,127034.0029
2012-07-27 15:00:00,27.1,27.12,27.08,27.1,87981.14689709348,15.8162,15.8279,15.8045,15.8162,87981.1469
2012-07-27 15:05:00,27.1,27.15,27.08,27.13,153854.78621927954,15.8162,15.8454,15.8045,15.8337,153854.7862
2012-07-27 15:10:00,27.13,27.13,27.08,27.1,85961.17158568061,15.8337,15.8337,15.8045,15.8162,85961.1716
2012-07-27 15:15:00,27.1,27.13,27.08,27.13,133430.59140388283,15.8162,15.8337,15.8045,15.8337,133430.5914
2012-07-27 15:20:00,27.13,27.13,27.09,27.11,122432.94804174616,15.8337,15.8337,15.8103,15.822,122432.948
2012-07-27 15:25:00,27.11,27.13,27.1,27.12,65200.31421838177,15.822,15.8337,15.8162,15.8279,65200.3142
2012-07-27 15:30:00,27.13,27.21,27.11,27.21,377174.2789810346,15.8337,15.8804,15.822,15.8804,377174.279
2012-07-27 15:35:00,27.21,27.29,27.21,27.28,411513.85927505326,15.8804,15.9271,15.8804,15.9212,411513.8593
2012-07-27 15:40:00,27.28,27.29,27.23,27.24,240825.94546066652,15.9212,15.9271,15.8921,15.8979,240825.9455
2012-07-27 15:45:00,27.24,27.29,27.24,27.24,347547.97441364604,15.8979,15.9271,15.8979,15.8979,347547.9744
2012-07-27 15:50:00,27.25,27.25,27.12,27.15,420715.9690270452,15.9037,15.9037,15.8279,15.8454,420715.969
2012-07-27 15:55:00,27.14,27.18,27.09,27.13,613286.9487150712,15.8395,15.8629,15.8103,15.8337,613286.9487
2012-07-30 09:30:00,26.93,27.07,26.84,27.03,129951.74503422737,15.717,15.7987,15.6644,15.7753,129951.745
2012-07-30 09:35:00,27.02,27.09,26.93,26.94,53978.229154976994,15.7695,15.8103,15.717,15.7228,53978.2292
2012-07-30 09:40:00,26.94,27.09,26.94,27.01,183705.53248793623,15.7228,15.8103,15.7228,15.7637,183705.5325
2012-07-30 09:45:00,27.01,27.09,26.99,27.04,78217.93289193131,15.7637,15.8103,15.752,15.7812,78217.9329
2012-07-30 09:50:00,27.04,27.07,27.0,27.01,126585.11951520592,15.7812,15.7987,15.7578,15.7637,126585.1195
2012-07-30 09:55:00,27.02,27.19,27.02,27.19,48030.524071372456,15.7695,15.8687,15.7695,15.8687,48030.5241
2012-07-30 10:00:00,27.2,27.22,27.15,27.19,72158.00695769273,15.8745,15.8862,15.8454,15.8687,72158.007
2012-07-30 10:05:00,27.2,27.21,27.16,27.18,82818.98776792728,15.8745,15.8804,15.8512,15.8629,82818.9878
2012-07-30 10:10:00,27.17,27.22,27.15,27.2,70138.03164627988,15.857,15.8862,15.8454,15.8745,70138.0316
2012-07-30 10:15:00,27.19,27.19,27.13,27.19,140500.50499382784,15.8687,15.8687,15.8337,15.8687,140500.505
2012-07-30 10:20:00,27.19,27.26,27.15,27.25,161710.24576366288,15.8687,15.9096,15.8454,15.9037,161710.2458
2012-07-30 10:25:00,27.25,27.28,27.21,27.23,102120.9740769835,15.9037,15.9212,15.8804,15.8921,102120.9741
2012-07-30 10:30:00,27.22,27.22,27.17,27.18,84726.74222870609,15.8862,15.8862,15.857,15.8629,84726.7422
2012-07-30 10:35:00,27.18,27.25,27.17,27.23,36808.43900796768,15.8629,15.9037,15.857,15.8921,36808.439
2012-07-30 10:40:00,27.23,27.28,27.22,27.28,39052.85602064864,15.8921,15.9212,15.8862,15.9212,39052.856
2012-07-30 10:45:00,27.27,27.37,27.25,27.35,138592.75053304902,15.9154,15.9738,15.9037,15.9621,138592.7505
2012-07-30 10:50:00,27.35,27.36,27.32,27.33,40848.3896307934,15.9621,15.9679,15.9446,15.9504,40848.3896
2012-07-30 10:55:00,27.32,27.33,27.21,27.26,136348.3335203681,15.9446,15.9504,15.8804,15.9096,136348.3335
2012-07-30 11:00:00,27.26,27.28,27.2,27.27,153630.34451801144,15.9096,15.9212,15.8745,15.9154,153630.3445
2012-07-30 11:05:00,27.27,27.27,27.21,27.24,89888.90135787228,15.9154,15.9154,15.8804,15.8979,89888.9014
2012-07-30 11:10:00,27.24,27.26,27.2,27.21,156435.86578386262,15.8979,15.9096,15.8745,15.8804,156435.8658
2012-07-30 11:15:00,27.2,27.21,27.15,27.16,147345.97688250476,15.8745,15.8804,15.8454,15.8512,147345.9769
2012-07-30 11:20:00,27.16,27.17,27.1,27.13,77769.04948939513,15.8512,15.857,15.8162,15.8337,77769.0495
2012-07-30 11:25:00,27.13,27.13,27.09,27.11,43653.91089664459,15.8337,15.8337,15.8103,15.822,43653.9109
2012-07-30 11:30:00,27.11,27.11,27.04,27.04,34002.917742116486,15.822,15.822,15.7812,15.7812,34002.9177
2012-07-30 11:35:00,27.04,27.05,27.02,27.04,75524.63247671416,15.7812,15.787,15.7695,15.7812,75524.6325
2012-07-30 11:40:00,27.04,27.1,27.01,27.1,88991.13455279991,15.7812,15.8162,15.7637,15.8162,88991.1346
2012-07-30 11:45:00,27.1,27.11,27.08,27.09,54875.995960049375,15.8162,15.822,15.8045,15.8103,54875.996
2012-07-30 11:50:00,27.09,27.1,27.07,27.08,78330.15374256537,15.8103,15.8162,15.7987,15.8045,78330.1537
2012-07-30 11:55:00,27.08,27.09,27.06,27.07,58579.28403097295,15.8045,15.8103,15.7928,15.7987,58579.284
2012-07-30 12:00:00,27.06,27.07,27.04,27.04,43205.027494108406,15.7928,15.7987,15.7812,15.7812,43205.0275
2012-07-30 12:05:00,27.04,27.09,27.03,27.08,75524.63247671416,15.7812,15.8103,15.7753,15.8045,75524.6325
2012-07-30 12:10:00,27.08,27.13,27.08,27.13,56334.867018292,15.8045,15.8337,15.8045,15.8337,56334.867
2012-07-30 12:15:00,27.12,27.13,27.1,27.12,148692.62709011332,15.8279,15.8337,15.8162,15.8279,148692.6271
2012-07-30 12:20:00,27.13,27.14,27.1,27.11,68903.60228930535,15.8337,15.8395,15.8162,15.822,68903.6023
2012-07-30 12:25:00,27.11,27.12,27.07,27.1,180338.9069689148,15.822,15.8279,15.7987,15.8162,180338.907
2012-07-30 12:30:00,27.1,27.13,27.09,27.12,43878.352597912686,15.8162,15.8337,15.8103,15.8279,43878.3526
2012-07-30 12:35:00,27.12,27.15,27.11,27.13,34115.13859275053,15.8279,15.8454,15.822,15.8337,34115.1386
2012-07-30 12:40:00,27.13,27.24,27.13,27.22,77544.60778812703,15.8337,15.8979,15.8337,15.8862,77544.6078
2012-07-30 12:45:00,27.23,27.24,27.18,27.21,27494.10840534171,15.8921,15.8979,15.8629,15.8804,27494.1084
2012-07-30 12:50:00,27.21,27.25,27.2,27.24,33666.25519021434,15.8804,15.9037,15.8745,15.8979,33666.2552
2012-07-30 12:55:00,27.23,27.24,27.19,27.21,30748.513073729097,15.8921,15.8979,15.8687,15.8804,30748.5131
2012-07-30 13:00:00,27.21,27.21,27.16,27.18,87420.04264392324,15.8804,15.8804,15.8512,15.8629,87420.0426
2012-07-30 13:05:00,27.18,27.2,27.15,27.2,39838.40197508697,15.8629,15.8745,15.8454,15.8745,39838.402
2012-07-30 13:10:00,27.21,27.21,27.15,27.16,32319.604982605768,15.8804,15.8804,15.8454,15.8512,32319.605
2012-07-30 13:15:00,27.15,27.17,27.13,27.17,44215.01514981483,15.8454,15.857,15.8337,15.857,44215.0151
2012-07-30 13:20:00,27.16,27.27,27.15,27.25,76646.84098305464,15.8512,15.9154,15.8454,15.9037,76646.841
2012-07-30 13:25:00,27.26,27.26,27.22,27.23,50836.04533722365,15.9096,15.9096,15.8862,15.8921,50836.0453
2012-07-30 13:30:00,27.23,27.29,27.21,27.28,87083.38009202109,15.8921,15.9271,15.8804,15.9212,87083.3801
2012-07-30 13:35:00,27.29,27.29,27.24,27.24,57569.29637526653,15.9271,15.9271,15.8979,15.8979,57569.2964
2012-07-30 13:40:00,27.25,27.28,27.24,27.26,46347.21131186174,15.9037,15.9212,15.8979,15.9096,46347.2113
2012-07-30 13:45:00,27.26,27.26,27.18,27.18,27830.77095724385,15.9096,15.9096,15.8629,15.8629,27830.771
2012-07-30 13:50:00,27.18,27.21,27.15,27.2,84390.07967680394,15.8629,15.8804,15.8454,15.8745,84390.0797
2012-07-30 13:55:00,27.21,27.21,27.18,27.19,71484.68185388845,15.8804,15.8804,15.8629,15.8687,71484.6819
2012-07-30 14:00:00,27.2,27.24,27.16,27.23,140051.62159129165,15.8745,15.8979,15.8512,15.8921,140051.6216
2012-07-30 14:05:00,27.22,27.23,27.21,27.22,72494.66950959488,15.8862,15.8921,15.8804,15.8862,72494.6695
2012-07-30 14:10:00,27.22,27.24,27.21,27.22,66434.7435753563,15.8862,15.8979,15.8804,15.8862,66434.7436
2012-07-30 14:15:00,27.22,27.23,27.21,27.22,54988.21681068342,15.8862,15.8921,15.8804,15.8862,54988.2168
2012-07-30 14:20:00,27.24,27.28,27.22,27.23,44663.89855235103,15.8979,15.9212,15.8862,15.8921,44663.8986
2012-07-30 14:25:00,27.23,27.24,27.22,27.23,33217.37178767815,15.8921,15.8979,15.8862,15.8921,33217.3718
2012-07-30 14:30:00,27.24,27.24,27.22,27.22,61721.46784872629,15.8979,15.8979,15.8862,15.8862,61721.4678
2012-07-30 14:35:00,27.22,27.24,27.22,27.23,53192.68320053866,15.8862,15.8979,15.8862,15.8921,53192.6832
2012-07-30 14:40:00,27.24,27.27,27.23,27.25,45786.1070586915,15.8979,15.9154,15.8921,15.9037,45786.1071
2012-07-30 14:45:00,27.26,27.26,27.22,27.23,25025.24969139266,15.9096,15.9096,15.8862,15.8921,25025.2497
2012-07-30 14:50:00,27.24,27.24,27.21,27.22,47581.64066883627,15.8979,15.8979,15.8804,15.8862,47581.6407
2012-07-30 14:55:00,27.22,27.27,27.22,27.24,100549.88216810682,15.8862,15.9154,15.8862,15.8979,100549.8822
2012-07-30 15:00:00,27.23,27.24,27.22,27.23,47693.86151947032,15.8921,15.8979,15.8862,15.8921,47693.8615
2012-07-30 15:05:00,27.23,27.23,27.2,27.21,147121.53518123666,15.8921,15.8921,15.8745,15.8804,147121.5352
2012-07-30 15:10:00,27.21,27.23,27.19,27.21,134552.79991022332,15.8804,15.8921,15.8687,15.8804,134552.7999
2012-07-30 15:15:00,27.2,27.27,27.2,27.27,69128.04399057344,15.8745,15.9154,15.8745,15.9154,69128.044
2012-07-30 15:20:00,27.27,27.29,27.24,27.27,80350.12905397822,15.9154,15.9271,15.8979,15.9154,80350.1291
2012-07-30 15:25:00,27.26,27.29,27.24,27.29,111098.64212770732,15.9096,15.9271,15.8979,15.9271,111098.6421
2012-07-30 15:30:00,27.29,27.31,27.25,27.28,137246.10032544046,15.9271,15.9387,15.9037,15.9212,137246.1003
2012-07-30 15:35:00,27.27,27.29,27.23,27.27,174952.30613848052,15.9154,15.9271,15.8921,15.9154,174952.3061
2012-07-30 15:40:00,27.27,27.32,27.27,27.29,151161.4858040624,15.9154,15.9446,15.9154,15.9271,151161.4858
2012-07-30 15:45:00,27.29,27.3,27.26,27.29,157445.85343956907,15.9271,15.9329,15.9096,15.9271,157445.8534
2012-07-30 15:50:00,27.29,27.32,27.26,27.3,254965.7726405566,15.9271,15.9446,15.9096,15.9329,254965.7726
2012-07-30 15:55:00,27.3,27.34,27.26,27.32,544607.788127034,15.9329,15.9563,15.9096,15.9446,544607.7881
2012-07-31 09:30:00,27.25,27.36,27.13,27.31,113567.50084165638,15.9037,15.9679,15.8337,15.9387,113567.5008
2012-07-31 09:35:00,27.3,27.36,27.25,27.35,74851.30737290988,15.9329,15.9679,15.9037,15.9621,74851.3074
2012-07-31 09:40:00,27.35,27.4,27.31,27.37,100549.88216810682,15.9621,15.9913,15.9387,15.9738,100549.8822
2012-07-31 09:45:00,27.36,27.41,27.34,27.37,132981.70800134665,15.9679,15.9971,15.9563,15.9738,132981.708
2012-07-31 09:50:00,27.38,27.38,27.29,27.29,140500.50499382784,15.9796,15.9796,15.9271,15.9271,140500.505
2012-07-31 09:55:00,27.29,27.44,27.29,27.43,55773.76276512176,15.9271,16.0146,15.9271,16.0088,55773.7628
2012-07-31 10:00:00,27.43,27.47,27.35,27.39,95499.94388957469,16.0088,16.0321,15.9621,15.9854,95499.9439
2012-07-31 10:05:00,27.39,27.4,27.3,27.36,93704.41027942993,15.9854,15.9913,15.9329,15.9679,93704.4103
2012-07-31 10:10:00,27.36,27.44,27.33,27.43,132981.70800134665,15.9679,16.0146,15.9504,16.0088,132981.708
2012-07-31 10:15:00,27.43,27.45,27.4,27.43,61945.90954999439,16.0088,16.0204,15.9913,16.0088,61945.9095
2012-07-31 10:20:00,27.43,27.51,27.4,27.51,73953.5405678375,16.0088,16.0555,15.9913,16.0555,73953.5406
2012-07-31 10:25:00,27.51,27.62,27.51,27.58,154528.1113230838,16.0555,16.1197,16.0555,16.0963,154528.1113
2012-07-31 10:30:00,27.59,27.62,27.53,27.53,79003.47884636965,16.1022,16.1197,16.0671,16.0671,79003.4788
2012-07-31 10:35:00,27.53,27.53,27.44,27.45,114577.4884973628,16.0671,16.0671,16.0146,16.0204,114577.4885
2012-07-31 10:40:00,27.45,27.49,27.43,27.45,128380.65312535068,16.0204,16.0438,16.0088,16.0204,128380.6531
2012-07-31 10:45:00,27.45,27.49,27.43,27.45,101784.31152508136,16.0204,16.0438,16.0088,16.0204,101784.3115
2012-07-31 10:50:00,27.44,27.46,27.39,27.45,73953.5405678375,16.0146,16.0263,15.9854,16.0204,73953.5406
2012-07-31 10:55:00,27.45,27.49,27.45,27.48,142632.70115587476,16.0204,16.0438,16.0204,16.038,142632.7012
2012-07-31 11:00:00,27.48,27.53,27.45,27.49,88766.69285153181,16.038,16.0671,16.0204,16.0438,88766.6929
2012-07-31 11:05:00,27.48,27.49,27.45,27.47,133542.81225451687,16.038,16.0438,16.0204,16.0321,133542.8123
2012-07-31 11:10:00,27.47,27.55,27.45,27.54,74739.08652227583,16.0321,16.0788,16.0204,16.073,74739.0865
2012-07-31 11:15:00,27.53,27.54,27.48,27.5,130176.18673549544,16.0671,16.073,16.038,16.0496,130176.1867
2012-07-31 11:20:00,27.51,27.53,27.5,27.52,68230.27718550107,16.0555,16.0671,16.0496,16.0613,68230.2772
2012-07-31 11:25:00,27.52,27.54,27.51,27.52,202895.2979463584,16.0613,16.073,16.0555,16.0613,202895.2979
2012-07-31 11:30:00,27.52,27.53,27.45,27.46,98417.68600605991,16.0613,16.0671,16.0204,16.0263,98417.686
2012-07-31 11:35:00,27.46,27.47,27.45,27.46,39165.07687128268,16.0263,16.0321,16.0204,16.0263,39165.0769
2012-07-31 11:40:00,27.46,27.47,27.45,27.45,27381.887554707664,16.0263,16.0321,16.0204,16.0204,27381.8876
2012-07-31 11:45:00,27.45,27.47,27.43,27.45,101896.5323757154,16.0204,16.0321,16.0088,16.0204,101896.5324
2012-07-31 11:50:00,27.46,27.47,27.41,27.42,199192.0098754349,16.0263,16.0321,15.9971,16.0029,199192.0099
2012-07-31 11:55:00,27.43,27.48,27.42,27.47,42643.923240938166,16.0088,16.038,16.0029,16.0321,42643.9232
2012-07-31 12:00:00,27.46,27.46,27.37,27.38,66546.96442599034,16.0263,16.0263,15.9738,15.9796,66546.9644
2012-07-31 12:05:00,27.38,27.39,27.37,27.37,45225.00280552126,15.9796,15.9854,15.9738,15.9738,45225.0028
2012-07-31 12:10:00,27.37,27.38,27.26,27.29,109976.43362136684,15.9738,15.9796,15.9096,15.9271,109976.4336
2012-07-31 12:15:00,27.29,27.34,27.29,27.32,43541.69004601055,15.9271,15.9563,15.9271,15.9446,43541.69
2012-07-31 12:20:00,27.32,27.35,27.3,27.33,36808.43900796768,15.9446,15.9621,15.9329,15.9504,36808.439
2012-07-31 12:25:00,27.34,27.34,27.3,27.33,37145.10155986982,15.9563,15.9563,15.9329,15.9504,37145.1016
2012-07-31 12:30:00,27.32,27.35,27.29,27.33,110425.31702390304,15.9446,15.9621,15.9271,15.9504,110425.317
2012-07-31 12:35:00,27.32,27.37,27.32,27.36,147907.081135675,15.9446,15.9738,15.9446,15.9679,147907.0811
2012-07-31 12:40:00,27.36,27.36,27.32,27.33,28391.87521041409,15.9679,15.9679,15.9446,15.9504,28391.8752
2012-07-31 12:45:00,27.34,27.34,27.29,27.31,124901.8067556952,15.9563,15.9563,15.9271,15.9387,124901.8068
2012-07-31 12:50:00,27.31,27.37,27.29,27.35,60374.81764111772,15.9387,15.9738,15.9271,15.9621,60374.8176
2012-07-31 12:55:00,27.35,27.37,27.32,27.37,71372.4610032544,15.9621,15.9738,15.9446,15.9738,71372.461
2012-07-31 13:00:00,27.37,27.38,27.34,27.37,72382.44865896083,15.9738,15.9796,15.9563,15.9738,72382.4487
2012-07-31 13:05:00,27.38,27.44,27.38,27.42,39501.73942318482,15.9796,16.0146,15.9796,16.0029,39501.7394
2012-07-31 13:10:00,27.43,27.44,27.38,27.4,47918.30322073841,16.0088,16.0146,15.9796,15.9913,47918.3032
2012-07-31 13:15:00,27.41,27.42,27.37,27.37,27045.22500280552,15.9971,16.0029,15.9738,15.9738,27045.225
2012-07-31 13:20:00,27.37,27.37,27.36,27.37,41072.8313320615,15.9738,15.9738,15.9679,15.9738,41072.8313
2012-07-31 13:25:00,27.37,27.42,27.36,27.42,54090.45000561104,15.9738,16.0029,15.9679,16.0029,54090.45
2012-07-31 13:30:00,27.42,27.44,27.41,27.41,68903.60228930535,16.0029,16.0146,15.9971,15.9971,68903.6023
2012-07-31 13:35:00,27.41,27.44,27.41,27.43,44888.34025361912,15.9971,16.0146,15.9971,16.0088,44888.3403
2012-07-31 13:40:00,27.44,27.44,27.38,27.38,33778.476040848385,16.0146,16.0146,15.9796,15.9796,33778.476
2012-07-31 13:45:00,27.38,27.4,27.37,27.38,94489.95623386824,15.9796,15.9913,15.9738,15.9796,94489.9562
2012-07-31 13:50:00,27.38,27.39,27.37,27.37,52743.79979800247,15.9796,15.9854,15.9738,15.9738,52743.7998
2012-07-31 13:55:00,27.38,27.4,27.37,27.4,86522.27583885085,15.9796,15.9913,15.9738,15.9913,86522.2758
2012-07-31 14:00:00,27.4,27.42,27.38,27.4,60487.038491751766,15.9913,16.0029,15.9796,15.9913,60487.0385
2012-07-31 14:05:00,27.4,27.42,27.39,27.4,40062.84367635506,15.9913,16.0029,15.9854,15.9913,40062.8437
2012-07-31 14:10:00,27.41,27.47,27.4,27.46,70811.35675008416,15.9971,16.0321,15.9913,16.0263,70811.3568
2012-07-31 14:15:00,27.47,27.47,27.44,27.45,55212.65851195152,16.0321,16.0321,16.0146,16.0204,55212.6585
2012-07-31 14:20:00,27.45,27.49,27.43,27.49,67893.61463359892,16.0204,16.0438,16.0088,16.0438,67893.6146
2012-07-31 14:25:00,27.49,27.49,27.44,27.45,82594.54606665918,16.0438,16.0438,16.0146,16.0204,82594.5461
2012-07-31 14:30:00,27.45,27.45,27.42,27.44,48816.07002581079,16.0204,16.0204,16.0029,16.0146,48816.07
2012-07-31 14:35:00,27.43,27.45,27.42,27.43,53192.68320053866,16.0088,16.0204,16.0029,16.0088,53192.6832
2012-07-31 14:40:00,27.43,27.45,27.42,27.44,190551.0043766132,16.0088,16.0204,16.0029,16.0146,190551.0044
2012-07-31 14:45:00,27.44,27.48,27.44,27.48,60599.25934238581,16.0146,16.038,16.0146,16.038,60599.2593
2012-07-31 14:50:00,27.48,27.51,27.47,27.51,39389.518572550776,16.038,16.0555,16.0321,16.0555,39389.5186
2012-07-31 14:55:00,27.51,27.52,27.45,27.45,85736.72988441252,16.0555,16.0613,16.0204,16.0204,85736.7299
2012-07-31 15:00:00,27.45,27.45,27.38,27.39,72831.33206149703,16.0204,16.0204,15.9796,15.9854,72831.3321
2012-07-31 15:05:00,27.39,27.41,27.38,27.41,69352.48569184155,15.9854,15.9971,15.9796,15.9971,69352.4857
2012-07-31 15:10:00,27.41,27.43,27.39,27.41,53753.787453708894,15.9971,16.0088,15.9854,15.9971,53753.7875
2012-07-31 15:15:00,27.4,27.45,27.4,27.44,57457.07552463248,15.9913,16.0204,15.9913,16.0146,57457.0755
2012-07-31 15:20:00,27.44,27.44,27.4,27.41,41072.8313320615,16.0146,16.0146,15.9913,15.9971,41072.8313
2012-07-31 15:25:00,27.4,27.45,27.4,27.44,61160.36359555605,15.9913,16.0204,15.9913,16.0146,61160.3636
2012-07-31 15:30:00,27.44,27.47,27.44,27.46,102457.63662888564,16.0146,16.0321,16.0146,16.0263,102457.6366
2012-07-31 15:35:00,27.45,27.5,27.45,27.5,178094.48995623385,16.0204,16.0496,16.0204,16.0496,178094.49
2012-07-31 15:40:00,27.49,27.51,27.47,27.51,166760.18404219503,16.0438,16.0555,16.0321,16.0555,166760.184
2012-07-31 15:45:00,27.51,27.52,27.42,27.42,167433.50914599933,16.0555,16.0613,16.0029,16.0029,167433.5091
2012-07-31 15:50:00,27.42,27.48,27.42,27.46,210189.6532375716,16.0029,16.038,16.0029,16.0263,210189.6532
2012-07-31 15:55:00,27.46,27.46,27.39,27.4,510492.6495342834,16.0263,16.0263,15.9854,15.9913,510492.6495
2012-08-01 09:30:00,27.46,27.62,27.06,27.47,339580.29401862866,16.0263,16.1197,15.7928,16.0321,339580.294
2012-08-01 09:35:00,27.47,27.5,27.42,27.45,71035.79845135225,16.0321,16.0496,16.0029,16.0204,71035.7985
2012-08-01 09:40:00,27.45,27.45,27.3,27.37,61721.46784872629,16.0204,16.0204,15.9329,15.9738,61721.4678
2012-08-01 09:45:00,27.37,27.43,27.34,27.38,116260.80125687351,15.9738,16.0088,15.9563,15.9796,116260.8013
2012-08-01 09:50:00,27.39,27.43,27.36,27.42,82818.98776792728,15.9854,16.0088,15.9679,16.0029,82818.9878
2012-08-01 09:55:00,27.42,27.45,27.04,27.29,141286.05094826617,16.0029,16.0204,15.7812,15.9271,141286.0509
2012-08-01 10:00:00,27.29,27.35,27.26,27.29,106609.8081023454,15.9271,15.9621,15.9096,15.9271,106609.8081
2012-08-01 10:05:00,27.3,27.38,27.28,27.29,121871.8437885759,15.9329,15.9796,15.9212,15.9271,121871.8438
2012-08-01 10:10:00,27.29,27.35,27.25,27.28,104814.27449220064,15.9271,15.9621,15.9037,15.9212,104814.2745
2012-08-01 10:15:00,27.27,27.28,27.21,27.22,135001.6833127595,15.9154,15.9212,15.8804,15.8862,135001.6833
2012-08-01 10:20:00,27.22,27.29,27.22,27.29,154864.77387498596,15.8862,15.9271,15.8862,15.9271,154864.7739
2012-08-01 10:25:00,27.29,27.31,27.28,27.29,60935.92189428795,15.9271,15.9387,15.9212,15.9271,60935.9219
2012-08-01 10:30:00,27.3,27.34,27.25,27.25,72382.44865896083,15.9329,15.9563,15.9037,15.9037,72382.4487
2012-08-01 10:35:00,27.26,27.37,27.26,27.35,358096.7343732465,15.9096,15.9738,15.9096,15.9621,358096.7344
2012-08-01 10:40:00,27.37,27.37,27.27,27.29,126136.23611266972,15.9738,15.9738,15.9154,15.9271,126136.2361
2012-08-01 10:45:00,27.29,27.39,27.24,27.39,147345.97688250476,15.9271,15.9854,15.8979,15.9854,147345.9769
2012-08-01 10:50:00,27.39,27.44,27.37,27.4,71821.34440579059,15.9854,16.0146,15.9738,15.9913,71821.3444
2012-08-01 10:55:00,27.4,27.42,27.36,27.36,65649.19762091797,15.9913,16.0029,15.9679,15.9679,65649.1976
2012-08-01 11:00:00,27.37,27.39,27.34,27.36,181573.3363258893,15.9738,15.9854,15.9563,15.9679,181573.3363
2012-08-01 11:05:00,27.37,27.38,27.34,27.36,88991.13455279991,15.9738,15.9796,15.9563,15.9679,88991.1346
2012-08-01 11:10:00,27.36,27.36,27.27,27.32,93928.851980698,15.9679,15.9679,15.9154,15.9446,93928.852
2012-08-01 11:15:00,27.31,27.35,27.29,27.31,101110.98642127706,15.9387,15.9621,15.9271,15.9387,101110.9864
2012-08-01 11:20:00,27.31,27.31,27.19,27.2,105599.820446639,15.9387,15.9387,15.8687,15.8745,105599.8204
2012-08-01 11:25:00,27.21,27.21,27.18,27.2,89103.35540343395,15.8804,15.8804,15.8629,15.8745,89103.3554
2012-08-01 11:30:00,27.19,27.32,27.19,27.3,66210.3018740882,15.8687,15.9446,15.8687,15.9329,66210.3019
2012-08-01 11:35:00,27.3,27.32,27.28,27.3,34676.24284592077,15.9329,15.9446,15.9212,15.9329,34676.2428
2012-08-01 11:40:00,27.3,27.31,27.26,27.27,88878.91370216585,15.9329,15.9387,15.9096,15.9154,88878.9137
2012-08-01 11:45:00,27.26,27.32,27.22,27.32,70699.13589945012,15.9096,15.9446,15.8862,15.9446,70699.1359
2012-08-01 11:50:00,27.32,27.35,27.31,27.32,33890.69689148243,15.9446,15.9621,15.9387,15.9446,33890.6969
2012-08-01 11:55:00,27.31,27.32,27.29,27.3,37818.42666367411,15.9387,15.9446,15.9271,15.9329,37818.4267
2012-08-01 12:00:00,27.29,27.33,27.29,27.32,100662.10301874088,15.9271,15.9504,15.9271,15.9446,100662.103
2012-08-01 12:05:00,27.3,27.33,27.29,27.3,49264.95342834698,15.9329,15.9504,15.9271,15.9329,49264.9534
2012-08-01 12:10:00,27.31,27.33,27.3,27.33,90674.44731231064,15.9387,15.9504,15.9329,15.9504,90674.4473
2012-08-01 12:15:00,27.33,27.33,27.29,27.29,136909.43777353832,15.9504,15.9504,15.9271,15.9271,136909.4378
2012-08-01 12:20:00,27.29,27.36,27.29,27.34,60374.81764111772,15.9271,15.9679,15.9271,15.9563,60374.8176
2012-08-01 12:25:00,27.35,27.36,27.32,27.35,40399.50622825721,15.9621,15.9679,15.9446,15.9621,40399.5062
2012-08-01 12:30:00,27.35,27.36,27.32,27.32,101447.6489731792,15.9621,15.9679,15.9446,15.9446,101447.649
2012-08-01 12:35:00,27.32,27.35,27.3,27.32,349567.9497250589,15.9446,15.9621,15.9329,15.9446,349567.9497
2012-08-01 12:40:00,27.31,27.31,27.29,27.29,37818.42666367411,15.9387,15.9387,15.9271,15.9271,37818.4267
2012-08-01 12:45:00,27.3,27.3,27.29,27.29,28840.758612950285,15.9329,15.9329,15.9271,15.9271,28840.7586
2012-08-01 12:50:00,27.29,27.3,27.29,27.29,43990.57344854674,15.9271,15.9329,15.9271,15.9271,43990.5734
2012-08-01 12:55:00,27.29,27.32,27.29,27.31,99988.7779149366,15.9271,15.9446,15.9271,15.9387,99988.7779
2012-08-01 13:00:00,27.32,27.36,27.29,27.36,136797.21692290428,15.9446,15.9679,15.9271,15.9679,136797.2169
2012-08-01 13:05:00,27.36,27.36,27.34,27.36,49377.17427898103,15.9679,15.9679,15.9563,15.9679,49377.1743
2012-08-01 13:10:00,27.36,27.36,27.31,27.33,51397.14959039389,15.9679,15.9679,15.9387,15.9504,51397.1496
2012-08-01 13:15:00,27.32,27.35,27.3,27.31,130512.8492873976,15.9446,15.9621,15.9329,15.9387,130512.8493
2012-08-01 13:20:00,27.31,27.33,27.29,27.33,62394.79295253057,15.9387,15.9504,15.9271,15.9504,62394.793
2012-08-01 13:25:00,27.33,27.33,27.3,27.32,49377.17427898103,15.9504,15.9504,15.9329,15.9446,49377.1743
2012-08-01 13:30:00,27.31,27.32,27.29,27.31,145213.78072045784,15.9387,15.9446,15.9271,15.9387,145213.7807
2012-08-01 13:35:00,27.3,27.31,27.29,27.31,32880.709235776005,15.9329,15.9387,15.9271,15.9387,32880.7092
2012-08-01 13:40:00,27.3,27.33,27.29,27.33,50611.60363595556,15.9329,15.9504,15.9271,15.9504,50611.6036
2012-08-01 13:45:00,27.33,27.33,27.31,27.32,106946.47065424756,15.9504,15.9504,15.9387,15.9446,106946.4707
2012-08-01 13:50:00,27.32,27.35,27.31,27.34,53529.3457524408,15.9446,15.9621,15.9387,15.9563,53529.3458
2012-08-01 13:55:00,27.34,27.34,27.29,27.3,70586.91504881607,15.9563,15.9563,15.9271,15.9329,70586.915
2012-08-01 14:00:00,27.3,27.35,27.28,27.35,106048.70384917516,15.9329,15.9621,15.9212,15.9621,106048.7038
2012-08-01 14:05:00,27.35,27.35,27.3,27.34,127370.66546964426,15.9621,15.9621,15.9329,15.9563,127370.6655
2012-08-01 14:10:00,27.34,27.34,27.07,27.2,193805.40904500056,15.9563,15.9563,15.7987,15.8745,193805.409
2012-08-01 14:15:00,27.21,27.25,27.04,27.07,203680.84390079675,15.8804,15.9037,15.7812,15.7987,203680.8439
2012-08-01 14:20:00,27.06,27.2,27.05,27.14,151273.70665469643,15.7928,15.8745,15.787,15.8395,151273.7067
2012-08-01 14:25:00,27.16,27.2,27.0,27.18,152732.57771293906,15.8512,15.8745,15.7578,15.8629,152732.5777
2012-08-01 14:30:00,27.18,27.2,27.05,27.09,86634.4966894849,15.8629,15.8745,15.787,15.8103,86634.4967
2012-08-01 14:35:00,27.11,27.13,27.08,27.11,62282.57210189653,15.822,15.8337,15.8045,15.822,62282.5721
2012-08-01 14:40:00,27.09,27.09,27.04,27.05,57793.73807653462,15.8103,15.8103,15.7812,15.787,57793.7381
2012-08-01 14:45:00,27.04,27.06,26.97,27.04,63180.33890696892,15.7812,15.7928,15.7403,15.7812,63180.3389
2012-08-01 14:50:00,27.04,27.08,26.98,27.01,90113.3430591404,15.7812,15.8045,15.7461,15.7637,90113.3431
2012-08-01 14:55:00,27.01,27.05,26.96,27.05,111996.4089327797,15.7637,15.787,15.7345,15.787,111996.4089
2012-08-01 15:00:00,27.05,27.05,27.01,27.04,77095.72438559085,15.787,15.787,15.7637,15.7812,77095.7244
2012-08-01 15:05:00,27.03,27.06,27.0,27.0,217484.00852878465,15.7753,15.7928,15.7578,15.7578,217484.0085
2012-08-01 15:10:00,27.0,27.02,26.95,27.0,262821.23218494,15.7578,15.7695,15.7286,15.7578,262821.2322
2012-08-01 15:15:00,26.99,27.04,26.99,27.03,101559.86982381326,15.752,15.7812,15.752,15.7753,101559.8698
2012-08-01 15:20:00,27.04,27.08,27.03,27.07,78554.59544383346,15.7812,15.8045,15.7753,15.7987,78554.5954
2012-08-01 15:25:00,27.06,27.17,27.06,27.13,131410.61609246998,15.7928,15.857,15.7928,15.8337,131410.6161
2012-08-01 15:30:00,27.13,27.27,27.13,27.15,307260.6890360229,15.8337,15.9154,15.8337,15.8454,307260.689
2012-08-01 15:35:00,27.16,27.17,27.11,27.13,145326.0015710919,15.8512,15.857,15.822,15.8337,145326.0016
2012-08-01 15:40:00,27.13,27.13,27.07,27.11,228144.9893390192,15.8337,15.8337,15.7987,15.822,228144.9893
2012-08-01 15:45:00,27.11,27.17,26.9,26.99,488272.921108742,15.822,15.857,15.6995,15.752,488272.9211
2012-08-01 15:50:00,26.99,27.01,26.94,26.99,327684.88385141955,15.752,15.7637,15.7228,15.752,327684.8839
2012-08-01 15:55:00,26.98,27.13,26.8,27.03,1257659.0730557735,15.7461,15.8337,15.6411,15.7753,1257659.0731
2012-08-02 09:30:00,27.02,27.6,27.01,27.48,496577.2640556615,15.7695,16.108,15.7637,16.038,496577.2641
2012-08-02 09:35:00,27.46,27.78,27.4,27.64,353495.6794972506,16.0263,16.213,15.9913,16.1313,353495.6795
2012-08-02 09:40:00,27.67,27.75,27.61,27.67,229716.08124789584,16.1488,16.1955,16.1138,16.1488,229716.0812
2012-08-02 09:45:00,27.68,28.52,27.67,28.52,608349.2312871731,16.1547,16.6449,16.1488,16.6449,608349.2313
2012-08-02 09:50:00,28.52,28.61,27.99,28.2,524632.4767141734,16.6449,16.6975,16.3356,16.4582,524632.4767
2012-08-02 09:55:00,28.19,28.48,28.19,28.27,285153.1814611155,16.4523,16.6216,16.4523,16.499,285153.1815
2012-08-02 10:00:00,28.26,28.29,28.05,28.1,250364.71776456063,16.4932,16.5107,16.3706,16.3998,250364.7178
2012-08-02 10:05:00,28.1,28.22,27.97,28.03,472562.0020199753,16.3998,16.4698,16.3239,16.359,472562.002
2012-08-02 10:10:00,28.03,28.22,27.86,28.06,456177.7578274043,16.359,16.4698,16.2597,16.3765,456177.7578
2012-08-02 10:15:00,28.07,28.19,28.02,28.18,375154.3036696218,16.3823,16.4523,16.3531,16.4465,375154.3037
2012-08-02 10:20:00,28.19,28.33,28.15,28.29,272808.8878913702,16.4523,16.534,16.429,16.5107,272808.8879
2012-08-02 10:25:00,28.3,28.69,28.29,28.67,346874.64930984174,16.5165,16.7441,16.5107,16.7325,346874.6493
2012-08-02 10:30:00,28.69,28.96,28.59,28.6,502861.6316911682,16.7441,16.9017,16.6858,16.6916,502861.6317
2012-08-02 10:35:00,28.6,28.6,28.44,28.45,218045.11278195487,16.6916,16.6916,16.5982,16.6041,218045.1128
2012-08-02 10:40:00,28.46,28.6,28.38,28.58,275389.9674559533,16.6099,16.6916,16.5632,16.6799,275389.9675
2012-08-02 10:45:00,28.59,28.91,28.58,28.89,226461.6765795085,16.6858,16.8725,16.6799,16.8609,226461.6766
2012-08-02 10:50:00,28.89,28.96,28.82,28.82,439569.07193356525,16.8609,16.9017,16.82,16.82,439569.0719
2012-08-02 10:55:00,28.84,28.96,28.66,28.92,607788.1270340029,16.8317,16.9017,16.7266,16.8784,607788.127
2012-08-02 11:00:00,28.92,28.95,28.48,28.6,511053.7537874537,16.8784,16.8959,16.6216,16.6916,511053.7538
2012-08-02 11:05:00,28.6,28.78,28.55,28.6,489844.0130176186,16.6916,16.7967,16.6624,16.6916,489844.013
2012-08-02 11:10:00,28.58,28.74,28.58,28.68,367186.6232746044,16.6799,16.7733,16.6799,16.7383,367186.6233
2012-08-02 11:15:00,28.68,28.69,28.6,28.68,248008.07990124563,16.7383,16.7441,16.6916,16.7383,248008.0799
2012-08-02 11:20:00,28.68,28.69,28.58,28.65,169902.36785994837,16.7383,16.7441,16.6799,16.7208,169902.3679
2012-08-02 11:25:00,28.66,28.8,28.65,28.78,143418.2471103131,16.7266,16.8083,16.7208,16.7967,143418.2471
2012-08-02 11:30:00,28.78,28.8,28.68,28.73,144428.2347660195,16.7967,16.8083,16.7383,16.7675,144428.2348
2012-08-02 11:35:00,28.74,28.8,28.6,28.69,239367.07440242395,16.7733,16.8083,16.6916,16.7441,239367.0744
2012-08-02 11:40:00,28.69,28.7,28.53,28.57,358208.9552238806,16.7441,16.75,16.6508,16.6741,358208.9552
2012-08-02 11:45:00,28.56,28.61,28.43,28.56,260352.3734709909,16.6683,16.6975,16.5924,16.6683,260352.3735
2012-08-02 11:50:00,28.57,28.6,28.44,28.57,341263.60677813936,16.6741,16.6916,16.5982,16.6741,341263.6068
2012-08-02 11:55:00,28.56,28.58,28.44,28.55,111435.30467960949,16.6683,16.6799,16.5982,16.6624,111435.3047
2012-08-02 12:00:00,28.56,28.63,28.51,28.6,227135.0016833128,16.6683,16.7091,16.6391,16.6916,227135.0017
2012-08-02 12:05:00,28.6,28.68,28.6,28.65,128492.87397598474,16.6916,16.7383,16.6916,16.7208,128492.874
2012-08-02 12:10:00,28.64,28.65,28.58,28.59,246212.54629110088,16.715,16.7208,16.6799,16.6858,246212.5463
2012-08-02 12:15:00,28.6,28.61,28.53,28.6,211760.7451464482,16.6916,16.6975,16.6508,16.6916,211760.7451
2012-08-02 12:20:00,28.6,28.62,28.4,28.42,129727.30333295926,16.6916,16.7033,16.5749,16.5866,129727.3033
2012-08-02 12:25:00,28.44,28.44,28.27,28.3,90225.56390977444,16.5982,16.5982,16.499,16.5165,90225.5639
2012-08-02 12:30:00,28.3,28.31,28.14,28.26,131859.49949500617,16.5165,16.5224,16.4231,16.4932,131859.4995
2012-08-02 12:35:00,28.24,28.29,28.22,28.27,67781.39378296486,16.4815,16.5107,16.4698,16.499,67781.3938
2012-08-02 12:40:00,28.26,28.37,28.24,28.34,106273.14555044328,16.4932,16.5574,16.4815,16.5399,106273.1456
2012-08-02 12:45:00,28.34,28.34,28.22,28.28,128829.53652788688,16.5399,16.5399,16.4698,16.5049,128829.5365
2012-08-02 12:50:00,28.29,28.41,28.27,28.33,158568.06194590955,16.5107,16.5807,16.499,16.534,158568.0619
2012-08-02 12:55:00,28.32,28.39,28.29,28.38,64975.87251711368,16.5282,16.5691,16.5107,16.5632,64975.8725
2012-08-02 13:00:00,28.37,28.39,28.32,28.35,85736.72988441252,16.5574,16.5691,16.5282,16.5457,85736.7299
2012-08-02 13:05:00,28.35,28.43,28.33,28.39,131186.17439120187,16.5457,16.5924,16.534,16.5691,131186.1744
2012-08-02 13:10:00,28.4,28.45,28.38,28.4,148580.40623947929,16.5749,16.6041,16.5632,16.5749,148580.4062
2012-08-02 13:15:00,28.4,28.41,28.3,28.33,88093.36774772752,16.5749,16.5807,16.5165,16.534,88093.3677
2012-08-02 13:20:00,28.33,28.35,28.32,28.34,50162.72023341936,16.534,16.5457,16.5282,16.5399,50162.7202
2012-08-02 13:25:00,28.35,28.41,28.32,28.41,70250.25249691392,16.5457,16.5807,16.5282,16.5807,70250.2525
2012-08-02 13:30:00,28.41,28.41,28.29,28.32,90225.56390977444,16.5807,16.5807,16.5107,16.5282,90225.5639
2012-08-02 13:35:00,28.31,28.31,28.25,28.26,53753.787453708894,16.5224,16.5224,16.4873,16.4932,53753.7875
2012-08-02 13:40:00,28.26,28.26,28.21,28.23,57569.29637526653,16.4932,16.4932,16.464,16.4757,57569.2964
2012-08-02 13:45:00,28.24,28.24,28.2,28.21,115026.371899899,16.4815,16.4815,16.4582,16.464,115026.3719
2012-08-02 13:50:00,28.21,28.26,28.2,28.24,146672.65177870047,16.464,16.4932,16.4582,16.4815,146672.6518
2012-08-02 13:55:00,28.23,28.23,28.13,28.14,121086.29783413756,16.4757,16.4757,16.4173,16.4231,121086.2978
2012-08-02 14:00:00,28.14,28.23,28.1,28.23,229716.08124789584,16.4231,16.4757,16.3998,16.4757,229716.0812
2012-08-02 14:05:00,28.23,28.28,28.22,28.27,82594.54606665918,16.4757,16.5049,16.4698,16.499,82594.5461
2012-08-02 14:10:00,28.26,28.35,28.26,28.3,173493.4350802379,16.4932,16.5457,16.4932,16.5165,173493.4351
2012-08-02 14:15:00,28.29,28.3,28.19,28.21,158455.8410952755,16.5107,16.5165,16.4523,16.464,158455.8411
2012-08-02 14:20:00,28.21,28.26,28.2,28.25,68903.60228930535,16.464,16.4932,16.4582,16.4873,68903.6023
2012-08-02 14:25:00,28.24,28.27,28.19,28.23,146223.76837616428,16.4815,16.499,16.4523,16.4757,146223.7684
2012-08-02 14:30:00,28.23,28.27,28.22,28.25,210414.0949388396,16.4757,16.499,16.4698,16.4873,210414.0949
2012-08-02 14:35:00,28.26,28.35,28.25,28.31,179890.02356637863,16.4932,16.5457,16.4873,16.5224,179890.0236
2012-08-02 14:40:00,28.31,28.34,28.26,28.27,110313.096173269,16.5224,16.5399,16.4932,16.499,110313.0962
2012-08-02 14:45:00,28.27,28.28,28.25,28.25,81696.7792615868,16.499,16.5049,16.4873,16.4873,81696.7793
2012-08-02 14:50:00,28.25,28.26,28.11,28.14,101335.42812254516,16.4873,16.4932,16.4056,16.4231,101335.4281
2012-08-02 14:55:00,28.14,28.21,28.13,28.17,106946.47065424756,16.4231,16.464,16.4173,16.4407,106946.4707
2012-08-02 15:00:00,28.17,28.25,28.17,28.21,184603.29929300863,16.4407,16.4873,16.4407,16.464,184603.2993
2012-08-02 15:05:00,28.2,28.21,28.16,28.17,238581.5284479856,16.4582,16.464,16.4348,16.4407,238581.5284
2012-08-02 15:10:00,28.16,28.17,28.08,28.11,189204.3541690046,16.4348,16.4407,16.3881,16.4056,189204.3542
2012-08-02 15:15:00,28.11,28.11,28.05,28.1,171361.238918191,16.4056,16.4056,16.3706,16.3998,171361.2389
2012-08-02 15:20:00,28.1,28.16,28.09,28.13,212770.73280215464,16.3998,16.4348,16.394,16.4173,212770.7328
2012-08-02 15:25:00,28.13,28.19,28.13,28.17,242845.92077207944,16.4173,16.4523,16.4173,16.4407,242845.9208
2012-08-02 15:30:00,28.16,28.19,28.08,28.18,271798.9002356637,16.4348,16.4523,16.3881,16.4465,271798.9002
2012-08-02 15:35:00,28.18,28.25,28.18,28.22,154528.1113230838,16.4465,16.4873,16.4465,16.4698,154528.1113
2012-08-02 15:40:00,28.22,28.22,28.09,28.19,231174.95230613847,16.4698,16.4698,16.394,16.4523,231174.9523
2012-08-02 15:45:00,28.19,28.25,28.19,28.22,259566.82751655256,16.4523,16.4873,16.4523,16.4698,259566.8275
2012-08-02 15:50:00,28.22,28.27,28.22,28.26,421052.63157894736,16.4698,16.499,16.4698,16.4932,421052.6316
2012-08-02 15:55:00,28.27,28.3,28.24,28.26,405566.1541914488,16.499,16.5165,16.4815,16.4932,405566.1542
2012-08-03 09:30:00,28.76,29.07,28.73,28.96,382897.5423633711,16.785,16.9659,16.7675,16.9017,382897.5424
2012-08-03 09:35:00,28.97,29.13,28.93,29.04,238693.7492986197,16.9076,17.0009,16.8842,16.9484,238693.7493
2012-08-03 09:40:00,29.04,29.34,29.01,29.33,294243.0703624733,16.9484,17.1235,16.9309,17.1177,294243.0704
2012-08-03 09:45:00,29.33,29.5,29.33,29.45,543148.9170687913,17.1177,17.2169,17.1177,17.1877,543148.9171
2012-08-03 09:50:00,29.46,29.63,29.45,29.57,607900.347884637,17.1935,17.2927,17.1877,17.2577,607900.3479
2012-08-03 09:55:00,29.57,29.57,29.48,29.52,169790.14700931433,17.2577,17.2577,17.2052,17.2285,169790.147
2012-08-03 10:00:00,29.53,29.63,29.46,29.63,375715.407922792,17.2344,17.2927,17.1935,17.2927,375715.4079
2012-08-03 10:05:00,29.62,29.67,29.57,29.6,243631.46672651777,17.2869,17.3161,17.2577,17.2752,243631.4667
2012-08-03 10:10:00,29.6,29.66,29.59,29.63,200987.5434855796,17.2752,17.3103,17.2694,17.2927,200987.5435
2012-08-03 10:15:00,29.63,29.64,29.42,29.47,302210.75075749075,17.2927,17.2986,17.1702,17.1994,302210.7508
2012-08-03 10:20:00,29.46,29.52,29.42,29.5,203793.0647514308,17.1935,17.2285,17.1702,17.2169,203793.0648
2012-08-03 10:25:00,29.49,29.61,29.48,29.58,175064.52698911456,17.211,17.2811,17.2052,17.2636,175064.527
2012-08-03 10:30:00,29.58,29.6,29.55,29.58,108854.22511502636,17.2636,17.2752,17.2461,17.2636,108854.2251
2012-08-03 10:35:00,29.58,29.58,29.49,29.54,197284.25541465604,17.2636,17.2636,17.211,17.2402,197284.2554
2012-08-03 10:40:00,29.55,29.65,29.51,29.64,213556.27875659292,17.2461,17.3044,17.2227,17.2986,213556.2788
2012-08-03 10:45:00,29.65,29.67,29.5,29.52,176298.9563460891,17.3044,17.3161,17.2169,17.2285,176298.9563
2012-08-03 10:50:00,29.52,29.58,29.52,29.55,61048.14274492201,17.2285,17.2636,17.2285,17.2461,61048.1427
2012-08-03 10:55:00,29.55,29.59,29.52,29.57,211199.640893278,17.2461,17.2694,17.2285,17.2577,211199.6409
2012-08-03 11:00:00,29.56,29.57,29.5,29.54,229379.4186959937,17.2519,17.2577,17.2169,17.2402,229379.4187
2012-08-03 11:05:00,29.55,29.59,29.52,29.52,72831.33206149703,17.2461,17.2694,17.2285,17.2285,72831.3321
2012-08-03 11:10:00,29.52,29.62,29.5,29.62,112669.734036584,17.2285,17.2869,17.2169,17.2869,112669.734
2012-08-03 11:15:00,29.62,29.69,29.61,29.65,159016.94534844573,17.2869,17.3278,17.2811,17.3044,159016.9453
2012-08-03 11:20:00,29.64,29.69,29.63,29.66,233531.59016945347,17.2986,17.3278,17.2927,17.3103,233531.5902
2012-08-03 11:25:00,29.66,29.66,29.59,29.59,97183.2566490854,17.3103,17.3103,17.2694,17.2694,97183.2566
2012-08-03 11:30:00,29.59,29.61,29.53,29.53,95724.38559084278,17.2694,17.2811,17.2344,17.2344,95724.3856
2012-08-03 11:35:00,29.54,29.54,29.47,29.48,122320.7271911121,17.2402,17.2402,17.1994,17.2052,122320.7272
2012-08-03 11:40:00,29.47,29.58,29.46,29.58,112669.734036584,17.1994,17.2636,17.1935,17.2636,112669.734
2012-08-03 11:45:00,29.58,29.59,29.53,29.54,123106.27314555044,17.2636,17.2694,17.2344,17.2402,123106.2731
2012-08-03 11:50:00,29.54,29.6,29.53,29.58,90001.12220850633,17.2402,17.2752,17.2344,17.2636,90001.1222
2012-08-03 11:55:00,29.59,29.64,29.58,29.64,82370.10436539109,17.2694,17.2986,17.2636,17.2986,82370.1044
2012-08-03 12:00:00,29.64,29.65,29.62,29.63,92469.9809224554,17.2986,17.3044,17.2869,17.2927,92469.9809
2012-08-03 12:05:00,29.63,29.74,29.62,29.66,255751.31859499493,17.2927,17.3569,17.2869,17.3103,255751.3186
2012-08-03 12:10:00,29.66,29.71,29.65,29.7,180563.34867018287,17.3103,17.3394,17.3044,17.3336,180563.3487
2012-08-03 12:15:00,29.7,29.71,29.67,29.7,98305.46515542587,17.3336,17.3394,17.3161,17.3336,98305.4652
2012-08-03 12:20:00,29.7,29.72,29.69,29.71,87868.92604645943,17.3336,17.3453,17.3278,17.3394,87868.926
2012-08-03 12:25:00,29.7,29.74,29.7,29.74,81247.89585905061,17.3336,17.3569,17.3336,17.3569,81247.8959
2012-08-03 12:30:00,29.74,29.78,29.74,29.75,90898.88901357872,17.3569,17.3803,17.3569,17.3628,90898.889
2012-08-03 12:35:00,29.74,29.74,29.69,29.71,62619.234653798674,17.3569,17.3569,17.3278,17.3394,62619.2347
2012-08-03 12:40:00,29.7,29.72,29.67,29.67,143418.2471103131,17.3336,17.3453,17.3161,17.3161,143418.2471
2012-08-03 12:45:00,29.68,29.7,29.64,29.65,123442.9356974526,17.3219,17.3336,17.2986,17.3044,123442.9357
2012-08-03 12:50:00,29.65,29.65,29.58,29.63,225227.247222534,17.3044,17.3044,17.2636,17.2927,225227.2472
2012-08-03 12:55:00,29.64,29.64,29.55,29.55,154079.22792054762,17.2986,17.2986,17.2461,17.2461,154079.2279
2012-08-03 13:00:00,29.56,29.58,29.55,29.58,63292.55975760296,17.2519,17.2636,17.2461,17.2636,63292.5598
2012-08-03 13:05:00,29.58,29.61,29.58,29.61,193244.3047918303,17.2636,17.2811,17.2636,17.2811,193244.3048
2012-08-03 13:10:00,29.61,29.66,29.6,29.66,84951.18392997418,17.2811,17.3103,17.2752,17.3103,84951.1839
2012-08-03 13:15:00,29.65,29.66,29.6,29.6,62843.67635506677,17.3044,17.3103,17.2752,17.2752,62843.6764
2012-08-03 13:20:00,29.61,29.62,29.57,29.6,106834.24980361352,17.2811,17.2869,17.2577,17.2752,106834.2498
2012-08-03 13:25:00,29.61,29.64,29.6,29.63,40287.28537762316,17.2811,17.2986,17.2752,17.2927,40287.2854
2012-08-03 13:30:00,29.62,29.64,29.6,29.61,59925.934238581525,17.2869,17.2986,17.2752,17.2811,59925.9342
2012-08-03 13:35:00,29.61,29.63,29.59,29.62,52294.91639546627,17.2811,17.2927,17.2694,17.2869,52294.9164
2012-08-03 13:40:00,29.62,29.69,29.62,29.67,118505.21826955448,17.2869,17.3278,17.2869,17.3161,118505.2183
2012-08-03 13:45:00,29.68,29.68,29.65,29.66,47918.30322073841,17.3219,17.3219,17.3044,17.3103,47918.3032
2012-08-03 13:50:00,29.66,29.72,29.66,29.72,149702.61474581977,17.3103,17.3453,17.3103,17.3453,149702.6147
2012-08-03 13:55:00,29.71,29.72,29.68,29.7,96061.04814274493,17.3394,17.3453,17.3219,17.3336,96061.0481
2012-08-03 14:00:00,29.7,29.72,29.63,29.65,112669.734036584,17.3336,17.3453,17.2927,17.3044,112669.734
2012-08-03 14:05:00,29.64,29.68,29.64,29.65,85736.72988441252,17.2986,17.3219,17.2986,17.3044,85736.7299
2012-08-03 14:10:00,29.65,29.66,29.62,29.62,47469.41981820222,17.3044,17.3103,17.2869,17.2869,47469.4198
2012-08-03 14:15:00,29.63,29.66,29.62,29.66,141061.6092469981,17.2927,17.3103,17.2869,17.3103,141061.6092
2012-08-03 14:20:00,29.66,29.67,29.64,29.67,64302.54741330939,17.3103,17.3161,17.2986,17.3161,64302.5474
2012-08-03 14:25:00,29.67,29.7,29.66,29.69,127258.4446190102,17.3161,17.3336,17.3103,17.3278,127258.4446
2012-08-03 14:30:00,29.69,29.77,29.69,29.76,184715.52014364267,17.3278,17.3745,17.3278,17.3686,184715.5201
2012-08-03 14:35:00,29.77,29.8,29.76,29.79,215688.47491863987,17.3745,17.392,17.3686,17.3861,215688.4749
2012-08-03 14:40:00,29.79,29.82,29.78,29.81,211648.52429581416,17.3861,17.4036,17.3803,17.3978,211648.5243
2012-08-03 14:45:00,29.81,29.81,29.79,29.79,119515.2059252609,17.3978,17.3978,17.3861,17.3861,119515.2059
2012-08-03 14:50:00,29.8,29.81,29.78,29.81,100886.54472000895,17.392,17.3978,17.3803,17.3978,100886.5447
2012-08-03 14:55:00,29.8,29.82,29.79,29.8,173381.21422960385,17.392,17.4036,17.3861,17.392,173381.2142
2012-08-03 15:00:00,29.81,29.83,29.8,29.83,297273.0333295926,17.3978,17.4095,17.392,17.4095,297273.0333
2012-08-03 15:05:00,29.82,29.84,29.81,29.83,204129.7273033329,17.4036,17.4153,17.3978,17.4095,204129.7273
2012-08-03 15:10:00,29.83,29.84,29.79,29.79,109415.3293681966,17.4095,17.4153,17.3861,17.3861,109415.3294
2012-08-03 15:15:00,29.8,29.8,29.7,29.71,214341.8247110313,17.392,17.392,17.3336,17.3394,214341.8247
2012-08-03 15:20:00,29.7,29.74,29.7,29.74,241274.8288632028,17.3336,17.3569,17.3336,17.3569,241274.8289
2012-08-03 15:25:00,29.74,29.75,29.66,29.66,164179.10447761192,17.3569,17.3628,17.3103,17.3103,164179.1045
2012-08-03 15:30:00,29.66,29.66,29.58,29.6,221411.7383009763,17.3103,17.3103,17.2636,17.2752,221411.7383
2012-08-03 15:35:00,29.6,29.62,29.56,29.58,220177.3089440018,17.2752,17.2869,17.2519,17.2636,220177.3089
2012-08-03 15:40:00,29.58,29.63,29.56,29.56,278083.2678711704,17.2636,17.2927,17.2519,17.2519,278083.2679
2012-08-03 15:45:00,29.56,29.66,29.55,29.66,367523.28582650656,17.2519,17.3103,17.2461,17.3103,367523.2858
2012-08-03 15:50:00,29.66,29.66,29.54,29.55,351363.48333520367,17.3103,17.3103,17.2402,17.2461,351363.4833
2012-08-03 15:55:00,29.55,29.62,29.55,29.59,890584.6706318033,17.2461,17.2869,17.2461,17.2694,890584.6706
2012-08-06 09:30:00,29.53,29.87,29.53,29.83,207047.4694198182,17.2344,17.4328,17.2344,17.4095,207047.4694
2012-08-06 09:35:00,29.84,29.89,29.77,29.83,138031.6462798788,17.4153,17.4445,17.3745,17.4095,138031.6463
2012-08-06 09:40:00,29.83,29.85,29.79,29.79,119178.54337335876,17.4095,17.4211,17.3861,17.3861,119178.5434
2012-08-06 09:45:00,29.79,29.93,29.79,29.91,161373.58321176074,17.3861,17.4678,17.3861,17.4562,161373.5832
2012-08-06 09:50:00,29.93,29.94,29.86,29.93,215464.03321737176,17.4678,17.4737,17.427,17.4678,215464.0332
2012-08-06 09:55:00,29.93,29.96,29.91,29.91,135001.6833127595,17.4678,17.4853,17.4562,17.4562,135001.6833
2012-08-06 10:00:00,29.92,29.95,29.9,29.92,146560.43092806643,17.462,17.4795,17.4503,17.462,146560.4309
2012-08-06 10:05:00,29.91,29.95,29.9,29.93,116597.46380877566,17.4562,17.4795,17.4503,17.4678,116597.4638
2012-08-06 10:10:00,29.94,29.97,29.88,29.88,72382.44865896083,17.4737,17.4912,17.4387,17.4387,72382.4487
2012-08-06 10:15:00,29.88,29.89,29.82,29.84,153293.6819661093,17.4387,17.4445,17.4036,17.4153,153293.682
2012-08-06 10:20:00,29.85,29.86,29.82,29.83,123106.27314555044,17.4211,17.427,17.4036,17.4095,123106.2731
2012-08-06 10:25:00,29.83,29.87,29.82,29.85,82594.54606665918,17.4095,17.4328,17.4036,17.4211,82594.5461
2012-08-06 10:30:00,29.85,29.91,29.85,29.87,55549.32106385366,17.4211,17.4562,17.4211,17.4328,55549.3211
2012-08-06 10:35:00,29.86,29.95,29.86,29.91,108180.90001122208,17.427,17.4795,17.427,17.4562,108180.9
2012-08-06 10:40:00,29.91,29.96,29.88,29.94,113006.39658848614,17.4562,17.4853,17.4387,17.4737,113006.3966
2012-08-06 10:45:00,29.94,30.04,29.92,30.03,126809.56121647402,17.4737,17.532,17.462,17.5262,126809.5612
2012-08-06 10:50:00,30.03,30.07,30.0,30.03,92245.5392211873,17.5262,17.5495,17.5087,17.5262,92245.5392
2012-08-06 10:55:00,30.03,30.18,30.03,30.15,267197.8453596678,17.5262,17.6137,17.5262,17.5962,267197.8454
2012-08-06 11:00:00,30.15,30.24,30.15,30.2,200089.77668050723,17.5962,17.6488,17.5962,17.6254,200089.7767
2012-08-06 11:05:00,30.21,30.24,30.1,30.1,272921.10874200426,17.6312,17.6488,17.5671,17.5671,272921.1087
2012-08-06 11:10:00,30.1,30.1,30.05,30.06,162159.12916619907,17.5671,17.5671,17.5379,17.5437,162159.1292
2012-08-06 11:15:00,30.05,30.06,30.01,30.04,90674.44731231064,17.5379,17.5437,17.5145,17.532,90674.4473
2012-08-06 11:20:00,30.03,30.05,29.98,29.99,121086.29783413756,17.5262,17.5379,17.497,17.5029,121086.2978
2012-08-06 11:25:00,29.99,30.03,29.88,29.89,113343.05914038829,17.5029,17.5262,17.4387,17.4445,113343.0591
2012-08-06 11:30:00,29.88,29.99,29.86,29.95,66883.62697789249,17.4387,17.5029,17.427,17.4795,66883.627
2012-08-06 11:35:00,29.95,29.99,29.93,29.97,151722.59005723262,17.4795,17.5029,17.4678,17.4912,151722.5901
2012-08-06 11:40:00,29.98,30.0,29.97,29.99,116148.58040623947,17.497,17.5087,17.4912,17.5029,116148.5804
2012-08-06 11:45:00,29.99,30.0,29.91,29.97,124116.26080125688,17.5029,17.5087,17.4562,17.4912,124116.2608
2012-08-06 11:50:00,29.97,29.99,29.93,29.96,85624.50903377848,17.4912,17.5029,17.4678,17.4853,85624.509
2012-08-06 11:55:00,29.96,29.99,29.94,29.96,114016.38424419257,17.4853,17.5029,17.4737,17.4853,114016.3842
2012-08-06 12:00:00,29.96,30.06,29.96,30.02,101559.86982381326,17.4853,17.5437,17.4853,17.5204,101559.8698
2012-08-06 12:05:00,30.02,30.02,29.99,29.99,30524.071372461003,17.5204,17.5204,17.5029,17.5029,30524.0714
2012-08-06 12:10:00,30.0,30.02,29.97,29.99,41970.59813713388,17.5087,17.5204,17.4912,17.5029,41970.5981
2012-08-06 12:15:00,29.99,30.0,29.91,29.93,131859.49949500617,17.5029,17.5087,17.4562,17.4678,131859.4995
2012-08-06 12:20:00,29.93,29.93,29.9,29.91,67220.28952979464,17.4678,17.4678,17.4503,17.4562,67220.2895
2012-08-06 12:25:00,29.91,29.92,29.87,29.89,92694.42262372348,17.4562,17.462,17.4328,17.4445,92694.4226
2012-08-06 12:30:00,29.89,29.97,29.89,29.97,61048.14274492201,17.4445,17.4912,17.4445,17.4912,61048.1427
2012-08-06 12:35:00,29.97,29.99,29.95,29.97,200426.43923240932,17.4912,17.5029,17.4795,17.4912,200426.4392
2012-08-06 12:40:00,29.96,29.96,29.91,29.93,44439.45685108293,17.4853,17.4853,17.4562,17.4678,44439.4569
2012-08-06 12:45:00,29.92,29.97,29.91,29.94,63741.44316013915,17.462,17.4912,17.4562,17.4737,63741.4432
2012-08-06 12:50:00,29.94,29.97,29.93,29.96,71933.56525642464,17.4737,17.4912,17.4678,17.4853,71933.5653
2012-08-06 12:55:00,29.96,29.98,29.93,29.95,39501.73942318482,17.4853,17.497,17.4678,17.4795,39501.7394
2012-08-06 13:00:00,29.95,29.96,29.94,29.96,28728.53776231624,17.4795,17.4853,17.4737,17.4853,28728.5378
2012-08-06 13:05:00,29.95,29.95,29.92,29.92,29401.86286612052,17.4795,17.4795,17.462,17.462,29401.8629
2012-08-06 13:10:00,29.92,29.97,29.91,29.97,107956.458309954,17.462,17.4912,17.4562,17.4912,107956.4583
2012-08-06 13:15:00,29.97,29.97,29.92,29.95,31085.17562563124,17.4912,17.4912,17.462,17.4795,31085.1756
2012-08-06 13:20:00,29.96,29.98,29.94,29.94,71148.0193019863,17.4853,17.497,17.4737,17.4737,71148.0193
2012-08-06 13:25:00,29.95,29.97,29.94,29.96,23678.599483784084,17.4795,17.4912,17.4737,17.4853,23678.5995
2012-08-06 13:30:00,29.96,29.98,29.95,29.98,26820.783301537424,17.4853,17.497,17.4795,17.497,26820.7833
2012-08-06 13:35:00,29.97,29.99,29.94,29.94,60038.15508921557,17.4912,17.5029,17.4737,17.4737,60038.1551
2012-08-06 13:40:00,29.94,29.97,29.93,29.95,32880.709235776005,17.4737,17.4912,17.4678,17.4795,32880.7092
2012-08-06 13:45:00,29.94,29.97,29.93,29.95,42307.26068903602,17.4737,17.4912,17.4678,17.4795,42307.2607
2012-08-06 13:50:00,29.94,29.95,29.92,29.95,46234.990461227695,17.4737,17.4795,17.462,17.4795,46234.9905
2012-08-06 13:55:00,29.95,29.97,29.94,29.95,42980.58579284031,17.4795,17.4912,17.4737,17.4795,42980.5858
2012-08-06 14:00:00,29.95,29.98,29.94,29.94,131747.27864437213,17.4795,17.497,17.4737,17.4737,131747.2786
2012-08-06 14:05:00,29.94,29.97,29.92,29.92,75300.19077544607,17.4737,17.4912,17.462,17.462,75300.1908
2012-08-06 14:10:00,29.92,29.97,29.91,29.95,186511.05375378745,17.462,17.4912,17.4562,17.4795,186511.0538
2012-08-06 14:15:00,29.95,29.95,29.91,29.93,38491.7517674784,17.4795,17.4795,17.4562,17.4678,38491.7518
2012-08-06 14:20:00,29.93,29.96,29.92,29.93,38603.97261811244,17.4678,17.4853,17.462,17.4678,38603.9726
2012-08-06 14:25:00,29.93,29.96,29.91,29.91,40287.28537762316,17.4678,17.4853,17.4562,17.4562,40287.2854
2012-08-06 14:30:00,29.91,29.99,29.91,29.96,87083.38009202109,17.4562,17.5029,17.4562,17.4853,87083.3801
2012-08-06 14:35:00,29.95,30.05,29.95,30.04,128605.09482661878,17.4795,17.5379,17.4795,17.532,128605.0948
2012-08-06 14:40:00,30.04,30.06,30.02,30.03,93143.30602625968,17.532,17.5437,17.5204,17.5262,93143.306
2012-08-06 14:45:00,30.02,30.03,29.99,30.01,45337.22365615532,17.5204,17.5262,17.5029,17.5145,45337.2237
2012-08-06 14:50:00,30.0,30.04,30.0,30.02,97744.36090225563,17.5087,17.532,17.5087,17.5204,97744.3609
2012-08-06 14:55:00,30.02,30.03,29.97,29.99,47132.75726630008,17.5204,17.5262,17.4912,17.5029,47132.7573
2012-08-06 15:00:00,29.99,30.02,29.98,30.01,65536.97677028392,17.5029,17.5204,17.497,17.5145,65536.9768
2012-08-06 15:05:00,30.01,30.07,29.99,30.06,166872.40489282907,17.5145,17.5495,17.5029,17.5437,166872.4049
2012-08-06 15:10:00,30.06,30.1,30.02,30.02,164291.325328246,17.5437,17.5671,17.5204,17.5204,164291.3253
2012-08-06 15:15:00,30.02,30.03,29.98,30.0,94377.7353832342,17.5204,17.5262,17.497,17.5087,94377.7354
2012-08-06 15:20:00,30.0,30.02,29.98,29.99,120412.97273033328,17.5087,17.5204,17.497,17.5029,120412.9727
2012-08-06 15:25:00,29.99,29.99,29.91,29.92,96622.15239591515,17.5029,17.5029,17.4562,17.462,96622.1524
2012-08-06 15:30:00,29.92,29.99,29.92,29.99,145550.44327236,17.462,17.5029,17.462,17.5029,145550.4433
2012-08-06 15:35:00,29.99,29.99,29.95,29.95,164515.76702951407,17.5029,17.5029,17.4795,17.4795,164515.767
2012-08-06 15:40:00,29.95,29.97,29.91,29.91,168219.05510043766,17.4795,17.4912,17.4562,17.4562,168219.0551
2012-08-06 15:45:00,29.91,29.95,29.86,29.91,303781.8426663674,17.4562,17.4795,17.427,17.4562,303781.8427
2012-08-06 15:50:00,29.91,29.91,29.82,29.83,258893.50241274823,17.4562,17.4562,17.4036,17.4095,258893.5024
2012-08-06 15:55:00,29.84,29.84,29.76,29.8,438895.74682976096,17.4153,17.4153,17.3686,17.392,438895.7468
2012-08-07 09:30:00,29.98,30.01,29.8,29.84,182695.54483222985,17.497,17.5145,17.392,17.4153,182695.5448
2012-08-07 09:35:00,29.85,30.0,29.85,29.99,234092.69442262367,17.4211,17.5087,17.4211,17.5029,234092.6944
2012-08-07 09:40:00,29.98,30.18,29.97,30.15,252496.91392660755,17.497,17.6137,17.4912,17.5962,252496.9139
2012-08-07 09:45:00,30.16,30.25,30.15,30.24,372685.4449556727,17.6021,17.6546,17.5962,17.6488,372685.445
2012-08-07 09:50:00,30.24,30.33,30.18,30.23,191785.43373358768,17.6488,17.7013,17.6137,17.6429,191785.4337
2012-08-07 09:55:00,30.23,30.24,30.14,30.15,90562.22646167658,17.6429,17.6488,17.5904,17.5962,90562.2265
2012-08-07 10:00:00,30.17,30.46,30.16,30.38,546627.7634384468,17.6079,17.7772,17.6021,17.7305,546627.7634
2012-08-07 10:05:00,30.37,30.61,30.34,30.57,371787.6781506004,17.7246,17.8647,17.7071,17.8414,371787.6782
2012-08-07 10:10:00,30.58,30.59,30.5,30.54,100998.76557064302,17.8472,17.853,17.8005,17.8238,100998.7656
2012-08-07 10:15:00,30.55,30.64,30.55,30.64,157782.5159914712,17.8297,17.8822,17.8297,17.8822,157782.516
2012-08-07 10:20:00,30.64,30.64,30.55,30.55,114353.04679609471,17.8822,17.8822,17.8297,17.8297,114353.0468
2012-08-07 10:25:00,30.55,30.56,30.46,30.49,189877.6792728089,17.8297,17.8355,17.7772,17.7947,189877.6793
2012-08-07 10:30:00,30.48,30.63,30.48,30.51,171473.45976882504,17.7888,17.8764,17.7888,17.8063,171473.4598
2012-08-07 10:35:00,30.5,30.51,30.48,30.51,166984.62574346314,17.8005,17.8063,17.7888,17.8063,166984.6257
2012-08-07 10:40:00,30.51,30.6,30.49,30.56,127595.10717091236,17.8063,17.8589,17.7947,17.8355,127595.1072
2012-08-07 10:45:00,30.56,30.59,30.56,30.56,103018.74088205588,17.8355,17.853,17.8355,17.8355,103018.7409
2012-08-07 10:50:00,30.57,30.61,30.56,30.58,230838.28975423632,17.8414,17.8647,17.8355,17.8472,230838.2898
2012-08-07 10:55:00,30.59,30.61,30.57,30.59,124004.0399506228,17.853,17.8647,17.8414,17.853,124004.04
2012-08-07 11:00:00,30.59,30.61,30.56,30.56,162832.45427000336,17.853,17.8647,17.8355,17.8355,162832.4543
2012-08-07 11:05:00,30.56,30.59,30.5,30.5,65985.8601728201,17.8355,17.853,17.8005,17.8005,65985.8602
2012-08-07 11:10:00,30.5,30.5,30.42,30.48,183481.0907866681,17.8005,17.8005,17.7538,17.7888,183481.0908
2012-08-07 11:15:00,30.48,30.48,30.39,30.43,220850.6340478061,17.7888,17.7888,17.7363,17.7596,220850.634
2012-08-07 11:20:00,30.43,30.44,30.34,30.35,108068.67916058804,17.7596,17.7655,17.7071,17.713,108068.6792
2012-08-07 11:25:00,30.36,30.41,30.33,30.37,134440.57905958928,17.7188,17.748,17.7013,17.7246,134440.5791
2012-08-07 11:30:00,30.37,30.44,30.35,30.42,76871.28268432274,17.7246,17.7655,17.713,17.7538,76871.2827
2012-08-07 11:35:00,30.42,30.51,30.41,30.43,122320.7271911121,17.7538,17.8063,17.748,17.7596,122320.7272
2012-08-07 11:40:00,30.43,30.51,30.42,30.48,59589.271686679385,17.7596,17.8063,17.7538,17.7888,59589.2717
2012-08-07 11:45:00,30.48,30.49,30.45,30.49,146784.8726293345,17.7888,17.7947,17.7713,17.7947,146784.8726
2012-08-07 11:50:00,30.48,30.54,30.46,30.51,72943.55291213107,17.7888,17.8238,17.7772,17.8063,72943.5529
2012-08-07 11:55:00,30.51,30.56,30.47,30.47,141286.05094826617,17.8063,17.8355,17.783,17.783,141286.0509
2012-08-07 12:00:00,30.47,30.48,30.45,30.47,66995.84782852653,17.783,17.7888,17.7713,17.783,66995.8478
2012-08-07 12:05:00,30.48,30.48,30.46,30.48,66883.62697789249,17.7888,17.7888,17.7772,17.7888,66883.627
2012-08-07 12:10:00,30.48,30.48,30.48,30.48,80237.90820334418,17.7888,17.7888,17.7888,17.7888,80237.9082
2012-08-07 12:15:00,30.48,30.48,30.48,30.48,84838.96307934013,17.7888,17.7888,17.7888,17.7888,84838.9631
2012-08-07 12:20:00,30.48,30.48,30.47,30.48,66434.7435753563,17.7888,17.7888,17.783,17.7888,66434.7436
2012-08-07 12:25:00,30.48,30.51,30.48,30.49,42643.923240938166,17.7888,17.8063,17.7888,17.7947,42643.9232
2012-08-07 12:30:00,30.5,30.57,30.48,30.56,77993.49119066322,17.8005,17.8414,17.7888,17.8355,77993.4912
2012-08-07 12:35:00,30.56,30.59,30.55,30.58,68791.3814386713,17.8355,17.853,17.8297,17.8472,68791.3814
2012-08-07 12:40:00,30.58,30.58,30.51,30.52,30411.85052182696,17.8472,17.8472,17.8063,17.8122,30411.8505
2012-08-07 12:45:00,30.53,30.56,30.5,30.51,37706.20581304006,17.818,17.8355,17.8005,17.8063,37706.2058
2012-08-07 12:50:00,30.5,30.54,30.49,30.52,45112.781954887214,17.8005,17.8238,17.7947,17.8122,45112.782
2012-08-07 12:55:00,30.52,30.54,30.5,30.51,28279.654359780045,17.8122,17.8238,17.8005,17.8063,28279.6544
2012-08-07 13:00:00,30.51,30.51,30.47,30.48,141286.05094826617,17.8063,17.8063,17.783,17.7888,141286.0509
2012-08-07 13:05:00,30.47,30.51,30.46,30.5,154864.77387498596,17.783,17.8063,17.7772,17.8005,154864.7739
2012-08-07 13:10:00,30.5,30.57,30.48,30.55,209179.6655818651,17.8005,17.8414,17.7888,17.8297,209179.6656
2012-08-07 13:15:00,30.55,30.56,30.52,30.53,27381.887554707664,17.8297,17.8355,17.8122,17.818,27381.8876
2012-08-07 13:20:00,30.54,30.57,30.54,30.57,32319.604982605768,17.8238,17.8414,17.8238,17.8414,32319.605
2012-08-07 13:25:00,30.56,30.57,30.5,30.51,33329.5926383122,17.8355,17.8414,17.8005,17.8063,33329.5926
2012-08-07 13:30:00,30.51,30.51,30.48,30.48,51284.928739759845,17.8063,17.8063,17.7888,17.7888,51284.9287
2012-08-07 13:35:00,30.48,30.52,30.48,30.49,76197.95758051846,17.7888,17.8122,17.7888,17.7947,76197.9576
2012-08-07 13:40:00,30.5,30.55,30.48,30.48,66771.40612725844,17.8005,17.8297,17.7888,17.7888,66771.4061
2012-08-07 13:45:00,30.48,30.52,30.47,30.5,67781.39378296486,17.7888,17.8122,17.783,17.8005,67781.3938
2012-08-07 13:50:00,30.5,30.5,30.47,30.5,57232.63382336438,17.8005,17.8005,17.783,17.8005,57232.6338
2012-08-07 13:55:00,30.5,30.5,30.47,30.48,40399.50622825721,17.8005,17.8005,17.783,17.7888,40399.5062
2012-08-07 14:00:00,30.48,30.52,30.48,30.49,66546.96442599034,17.7888,17.8122,17.7888,17.7947,66546.9644
2012-08-07 14:05:00,30.5,30.55,30.49,30.5,122994.0522949164,17.8005,17.8297,17.7947,17.8005,122994.0523
2012-08-07 14:10:00,30.5,30.53,30.48,30.52,79003.47884636965,17.8005,17.818,17.7888,17.8122,79003.4788
2012-08-07 14:15:00,30.51,30.52,30.48,30.52,61384.80529682415,17.8063,17.8122,17.7888,17.8122,61384.8053
2012-08-07 14:20:00,30.51,30.52,30.49,30.5,47020.53641566603,17.8063,17.8122,17.7947,17.8005,47020.5364
2012-08-07 14:25:00,30.49,30.53,30.48,30.48,107395.35405678376,17.7947,17.818,17.7888,17.7888,107395.3541
2012-08-07 14:30:00,30.49,30.5,30.48,30.5,41072.8313320615,17.7947,17.8005,17.7888,17.8005,41072.8313
2012-08-07 14:35:00,30.5,30.56,30.49,30.56,69913.58994501177,17.8005,17.8355,17.7947,17.8355,69913.5899
2012-08-07 14:40:00,30.56,30.57,30.54,30.56,172932.33082706766,17.8355,17.8414,17.8238,17.8355,172932.3308
2012-08-07 14:45:00,30.56,30.56,30.54,30.54,81584.55841095276,17.8355,17.8355,17.8238,17.8238,81584.5584
2012-08-07 14:50:00,30.55,30.55,30.53,30.53,50274.94108405341,17.8297,17.8297,17.818,17.818,50274.9411
2012-08-07 14:55:00,30.53,30.54,30.5,30.54,96622.15239591515,17.818,17.8238,17.8005,17.8238,96622.1524
2012-08-07 15:00:00,30.54,30.55,30.53,30.54,150151.49814835595,17.8238,17.8297,17.818,17.8238,150151.4981
2012-08-07 15:05:00,30.54,30.55,30.53,30.55,141286.05094826617,17.8238,17.8297,17.818,17.8297,141286.0509
2012-08-07 15:10:00,30.55,30.56,30.53,30.55,208169.67792615868,17.8297,17.8355,17.818,17.8297,208169.6779
2012-08-07 15:15:00,30.55,30.59,30.53,30.56,214341.8247110313,17.8297,17.853,17.818,17.8355,214341.8247
2012-08-07 15:20:00,30.55,30.58,30.53,30.57,291213.107395354,17.8297,17.8472,17.818,17.8414,291213.1074
2012-08-07 15:25:00,30.57,30.66,30.57,30.64,307372.9098866569,17.8414,17.8939,17.8414,17.8822,307372.9099
2012-08-07 15:30:00,30.64,30.67,30.6,30.6,420379.3064751431,17.8822,17.8997,17.8589,17.8589,420379.3065
2012-08-07 15:35:00,30.61,30.63,30.58,30.6,269217.82067108067,17.8647,17.8764,17.8472,17.8589,269217.8207
2012-08-07 15:40:00,30.6,30.62,30.57,30.61,246212.54629110088,17.8589,17.8705,17.8414,17.8647,246212.5463
2012-08-07 15:45:00,30.6,30.64,30.6,30.62,388845.2474469756,17.8589,17.8822,17.8589,17.8705,388845.2474
2012-08-07 15:50:00,30.62,30.62,30.57,30.6,373134.32835820894,17.8705,17.8705,17.8414,17.8589,373134.3284
2012-08-07 15:55:00,30.6,30.62,30.55,30.56,855571.7652339804,17.8589,17.8705,17.8297,17.8355,855571.7652
2012-08-08 09:30:00,30.32,30.38,30.23,30.32,182246.66142969363,17.6954,17.7305,17.6429,17.6954,182246.6614
2012-08-08 09:35:00,30.3,30.32,30.23,30.23,51397.14959039389,17.6838,17.6954,17.6429,17.6429,51397.1496
2012-08-08 09:40:00,30.23,30.35,30.23,30.31,60599.25934238581,17.6429,17.713,17.6429,17.6896,60599.2593
2012-08-08 09:45:00,30.31,30.37,30.31,30.33,133542.81225451687,17.6896,17.7246,17.6896,17.7013,133542.8123
2012-08-08 09:50:00,30.32,30.47,30.32,30.45,70923.57760071821,17.6954,17.783,17.6954,17.7713,70923.5776
2012-08-08 09:55:00,30.47,30.48,30.4,30.48,65312.53506901582,17.783,17.7888,17.7421,17.7888,65312.5351
2012-08-08 10:00:00,30.48,30.49,30.42,30.43,129166.19907978902,17.7888,17.7947,17.7538,17.7596,129166.1991
2012-08-08 10:05:00,30.42,30.42,30.3,30.4,79789.02480080798,17.7538,17.7538,17.6838,17.7421,79789.0248
2012-08-08 10:10:00,30.4,30.43,30.35,30.38,158455.8410952755,17.7421,17.7596,17.713,17.7305,158455.8411
2012-08-08 10:15:00,30.38,30.4,30.37,30.4,179328.91931320835,17.7305,17.7421,17.7246,17.7421,179328.9193
2012-08-08 10:20:00,30.4,30.4,30.36,30.38,127482.8863202783,17.7421,17.7421,17.7188,17.7305,127482.8863
2012-08-08 10:25:00,30.38,30.41,30.34,30.41,75300.19077544607,17.7305,17.748,17.7071,17.748,75300.1908
2012-08-08 10:30:00,30.4,30.43,30.31,30.31,49152.73257771294,17.7421,17.7596,17.6896,17.6896,49152.7326
2012-08-08 10:35:00,30.3,30.32,30.27,30.29,102794.29918078778,17.6838,17.6954,17.6663,17.6779,102794.2992
2012-08-08 10:40:00,30.3,30.38,30.3,30.38,145774.8849736281,17.6838,17.7305,17.6838,17.7305,145774.885
2012-08-08 10:45:00,30.38,30.38,30.33,30.36,68791.3814386713,17.7305,17.7305,17.7013,17.7188,68791.3814
2012-08-08 10:50:00,30.36,30.46,30.36,30.44,72270.22780832679,17.7188,17.7772,17.7188,17.7655,72270.2278
2012-08-08 10:55:00,30.45,30.47,30.43,30.46,60823.70104365391,17.7713,17.783,17.7596,17.7772,60823.701
2012-08-08 11:00:00,30.46,30.48,30.44,30.48,61160.36359555605,17.7772,17.7888,17.7655,17.7888,61160.3636
2012-08-08 11:05:00,30.48,30.48,30.46,30.48,71933.56525642464,17.7888,17.7888,17.7772,17.7888,71933.5653
2012-08-08 11:10:00,30.48,30.55,30.48,30.54,211760.7451464482,17.7888,17.8297,17.7888,17.8238,211760.7451
2012-08-08 11:15:00,30.55,30.57,30.5,30.54,83380.09202109752,17.8297,17.8414,17.8005,17.8238,83380.092
2012-08-08 11:20:00,30.55,30.55,30.52,30.54,23678.599483784084,17.8297,17.8297,17.8122,17.8238,23678.5995
2012-08-08 11:25:00,30.54,30.55,30.5,30.5,90337.78476040848,17.8238,17.8297,17.8005,17.8005,90337.7848
2012-08-08 11:30:00,30.5,30.52,30.5,30.52,26035.23734709909,17.8005,17.8122,17.8005,17.8122,26035.2373
2012-08-08 11:35:00,30.52,30.55,30.51,30.55,70138.03164627988,17.8122,17.8297,17.8063,17.8297,70138.0316
2012-08-08 11:40:00,30.55,30.56,30.52,30.52,32207.38413197172,17.8297,17.8355,17.8122,17.8122,32207.3841
2012-08-08 11:45:00,30.53,30.54,30.48,30.48,27494.10840534171,17.818,17.8238,17.7888,17.7888,27494.1084
2012-08-08 11:50:00,30.49,30.51,30.49,30.5,53753.787453708894,17.7947,17.8063,17.7947,17.8005,53753.7875
2012-08-08 11:55:00,30.51,30.52,30.45,30.46,59589.271686679385,17.8063,17.8122,17.7713,17.7772,59589.2717
2012-08-08 12:00:00,30.47,30.48,30.45,30.46,39838.40197508697,17.783,17.7888,17.7713,17.7772,39838.402
2012-08-08 12:05:00,30.46,30.48,30.44,30.48,124789.58590506116,17.7772,17.7888,17.7655,17.7888,124789.5859
2012-08-08 12:10:00,30.48,30.51,30.48,30.5,195937.60520704745,17.7888,17.8063,17.7888,17.8005,195937.6052
2012-08-08 12:15:00,30.51,30.56,30.51,30.56,54090.45000561104,17.8063,17.8355,17.8063,17.8355,54090.45
2012-08-08 12:20:00,30.56,30.61,30.56,30.59,46908.31556503198,17.8355,17.8647,17.8355,17.853,46908.3156
2012-08-08 12:25:00,30.59,30.61,30.56,30.58,61160.36359555605,17.853,17.8647,17.8355,17.8472,61160.3636
2012-08-08 12:30:00,30.56,30.61,30.54,30.56,126809.56121647402,17.8355,17.8647,17.8238,17.8355,126809.5612
2012-08-08 12:35:00,30.56,30.56,30.54,30.55,35798.45135226125,17.8355,17.8355,17.8238,17.8297,35798.4514
2012-08-08 12:40:00,30.54,30.55,30.52,30.54,46010.5487599596,17.8238,17.8297,17.8122,17.8238,46010.5488
2012-08-08 12:45:00,30.54,30.54,30.5,30.54,55100.43766131747,17.8238,17.8238,17.8005,17.8238,55100.4377
2012-08-08 12:50:00,30.54,30.54,30.5,30.51,32992.93008641005,17.8238,17.8238,17.8005,17.8063,32992.9301
2012-08-08 12:55:00,30.52,30.58,30.51,30.58,18404.21950398384,17.8122,17.8472,17.8063,17.8472,18404.2195
2012-08-08 13:00:00,30.57,30.7,30.57,30.67,95387.72303894065,17.8414,17.9172,17.8414,17.8997,95387.723
2012-08-08 13:05:00,30.67,30.7,30.61,30.67,149478.17304455166,17.8997,17.9172,17.8647,17.8997,149478.173
2012-08-08 13:10:00,30.67,30.69,30.64,30.65,83828.9754236337,17.8997,17.9114,17.8822,17.888,83828.9754
2012-08-08 13:15:00,30.65,30.65,30.63,30.64,23117.495230613848,17.888,17.888,17.8764,17.8822,23117.4952
2012-08-08 13:20:00,30.64,30.71,30.64,30.7,53080.46234990461,17.8822,17.9231,17.8822,17.9172,53080.4623
2012-08-08 13:25:00,30.7,30.73,30.7,30.72,71821.34440579059,17.9172,17.9347,17.9172,17.9289,71821.3444
2012-08-08 13:30:00,30.72,30.74,30.7,30.73,62955.897205700814,17.9289,17.9406,17.9172,17.9347,62955.8972
2012-08-08 13:35:00,30.73,30.78,30.73,30.77,76197.95758051846,17.9347,17.9639,17.9347,17.9581,76197.9576
2012-08-08 13:40:00,30.76,30.79,30.74,30.77,96061.04814274493,17.9522,17.9697,17.9406,17.9581,96061.0481
2012-08-08 13:45:00,30.77,30.78,30.7,30.72,72270.22780832679,17.9581,17.9639,17.9172,17.9289,72270.2278
2012-08-08 13:50:00,30.72,30.74,30.71,30.74,71821.34440579059,17.9289,17.9406,17.9231,17.9406,71821.3444
2012-08-08 13:55:00,30.74,30.74,30.73,30.73,45225.00280552126,17.9406,17.9406,17.9347,17.9347,45225.0028
2012-08-08 14:00:00,30.73,30.77,30.73,30.77,199416.4515767029,17.9347,17.9581,17.9347,17.9581,199416.4516
2012-08-08 14:05:00,30.77,30.79,30.75,30.76,57681.51722590057,17.9581,17.9697,17.9464,17.9522,57681.5172
2012-08-08 14:10:00,30.76,30.77,30.71,30.72,67220.28952979464,17.9522,17.9581,17.9231,17.9289,67220.2895
2012-08-08 14:15:00,30.72,30.73,30.68,30.7,76310.1784311525,17.9289,17.9347,17.9056,17.9172,76310.1784
2012-08-08 14:20:00,30.69,30.71,30.68,30.69,57344.85467399842,17.9114,17.9231,17.9056,17.9114,57344.8547
2012-08-08 14:25:00,30.69,30.76,30.69,30.75,211311.861743912,17.9114,17.9522,17.9114,17.9464,211311.8617
2012-08-08 14:30:00,30.75,30.76,30.73,30.73,85848.95073504657,17.9464,17.9522,17.9347,17.9347,85848.9507
2012-08-08 14:35:00,30.73,30.74,30.66,30.68,119178.54337335876,17.9347,17.9406,17.8939,17.9056,119178.5434
2012-08-08 14:40:00,30.67,30.71,30.67,30.68,92806.64347435754,17.8997,17.9231,17.8997,17.9056,92806.6435
2012-08-08 14:45:00,30.69,30.69,30.61,30.63,124677.36505442712,17.9114,17.9114,17.8647,17.8764,124677.3651
2012-08-08 14:50:00,30.63,30.69,30.62,30.68,67669.17293233082,17.8764,17.9114,17.8705,17.9056,67669.1729
2012-08-08 14:55:00,30.67,30.68,30.64,30.67,55437.100213219615,17.8997,17.9056,17.8822,17.8997,55437.1002
2012-08-08 15:00:00,30.66,30.69,30.64,30.67,89776.68050723824,17.8939,17.9114,17.8822,17.8997,89776.6805
2012-08-08 15:05:00,30.68,30.68,30.65,30.68,74739.08652227583,17.9056,17.9056,17.888,17.9056,74739.0865
2012-08-08 15:10:00,30.68,30.71,30.66,30.69,167096.84659409718,17.9056,17.9231,17.8939,17.9114,167096.8466
2012-08-08 15:15:00,30.69,30.71,30.67,30.7,119627.42677589496,17.9114,17.9231,17.8997,17.9172,119627.4268
2012-08-08 15:20:00,30.7,30.7,30.65,30.66,64975.87251711368,17.9172,17.9172,17.888,17.8939,64975.8725
2012-08-08 15:25:00,30.66,30.71,30.6,30.61,256649.08540006733,17.8939,17.9231,17.8589,17.8647,256649.0854
2012-08-08 15:30:00,30.61,30.73,30.61,30.67,101559.86982381326,17.8647,17.9347,17.8647,17.8997,101559.8698
2012-08-08 15:35:00,30.68,30.68,30.61,30.62,71484.68185388845,17.9056,17.9056,17.8647,17.8705,71484.6819
2012-08-08 15:40:00,30.62,30.64,30.58,30.63,136011.67096846594,17.8705,17.8822,17.8472,17.8764,136011.671
2012-08-08 15:45:00,30.63,30.7,30.63,30.69,179890.02356637863,17.8764,17.9172,17.8764,17.9114,179890.0236
2012-08-08 15:50:00,30.68,30.7,30.65,30.67,203905.2856020649,17.9056,17.9172,17.888,17.8997,203905.2856
2012-08-08 15:55:00,30.66,30.67,30.61,30.66,331163.73022107506,17.8939,17.8997,17.8647,17.8939,331163.7302
2012-08-09 09:30:00,30.61,30.66,30.49,30.64,162832.45427000336,17.8647,17.8939,17.7947,17.8822,162832.4543
2012-08-09 09:35:00,30.64,30.77,30.63,30.7,79901.24565144203,17.8822,17.9581,17.8764,17.9172,79901.2457
2012-08-09 09:40:00,30.73,30.81,30.71,30.78,217932.89193132083,17.9347,17.9814,17.9231,17.9639,217932.8919
2012-08-09 09:45:00,30.8,30.81,30.73,30.75,93031.08517562565,17.9756,17.9814,17.9347,17.9464,93031.0852
2012-08-09 09:50:00,30.75,30.78,30.72,30.74,134216.13735832117,17.9464,17.9639,17.9289,17.9406,134216.1374
2012-08-09 09:55:00,30.74,30.74,30.63,30.66,64751.43081584558,17.9406,17.9406,17.8764,17.8939,64751.4308
2012-08-09 10:00:00,30.66,30.72,30.65,30.68,55998.20446638985,17.8939,17.9289,17.888,17.9056,55998.2045
2012-08-09 10:05:00,30.67,30.74,30.64,30.72,69464.70654247559,17.8997,17.9406,17.8822,17.9289,69464.7065
2012-08-09 10:10:00,30.72,30.81,30.72,30.8,95612.16474020873,17.9289,17.9814,17.9289,17.9756,95612.1647
2012-08-09 10:15:00,30.8,30.85,30.79,30.85,62507.01380316463,17.9756,18.0048,17.9697,18.0048,62507.0138
2012-08-09 10:20:00,30.85,30.89,30.74,30.81,158006.9576927393,18.0048,18.0281,17.9406,17.9814,158006.9577
2012-08-09 10:25:00,30.79,30.79,30.73,30.73,78554.59544383346,17.9697,17.9697,17.9347,17.9347,78554.5954
2012-08-09 10:30:00,30.73,30.81,30.73,30.81,32095.16328133767,17.9347,17.9814,17.9347,17.9814,32095.1633
2012-08-09 10:35:00,30.81,30.83,30.78,30.82,76085.7367298844,17.9814,17.9931,17.9639,17.9873,76085.7367
2012-08-09 10:40:00,30.82,30.88,30.81,30.84,131073.95354056783,17.9873,18.0223,17.9814,17.9989,131073.9535
2012-08-09 10:45:00,30.83,30.91,30.81,30.89,100100.99876557064,17.9931,18.0398,17.9814,18.0281,100100.9988
2012-08-09 10:50:00,30.89,30.97,30.89,30.94,43990.57344854674,18.0281,18.0748,18.0281,18.0573,43990.5734
2012-08-09 10:55:00,30.94,30.95,30.89,30.9,53529.3457524408,18.0573,18.0631,18.0281,18.0339,53529.3458
2012-08-09 11:00:00,30.91,30.96,30.9,30.96,83941.19627426776,18.0398,18.069,18.0339,18.069,83941.1963
2012-08-09 11:05:00,30.95,31.0,30.92,30.98,98866.56940859611,18.0631,18.0923,18.0456,18.0806,98866.5694
2012-08-09 11:10:00,30.98,31.05,30.97,31.05,140724.94669509595,18.0806,18.1215,18.0748,18.1215,140724.9467
2012-08-09 11:15:00,31.05,31.09,31.04,31.06,196835.37201211983,18.1215,18.1448,18.1157,18.1273,196835.372
2012-08-09 11:20:00,31.06,31.09,31.05,31.06,195937.60520704745,18.1273,18.1448,18.1215,18.1273,195937.6052
2012-08-09 11:25:00,31.06,31.09,31.05,31.08,126472.89866457188,18.1273,18.1448,18.1215,18.139,126472.8987
2012-08-09 11:30:00,31.08,31.14,31.07,31.13,142744.9220065088,18.139,18.174,18.1332,18.1682,142744.922
2012-08-09 11:35:00,31.13,31.16,31.12,31.16,64639.209965211536,18.1682,18.1857,18.1623,18.1857,64639.21
2012-08-09 11:40:00,31.14,31.15,30.93,30.94,104814.27449220064,18.174,18.1799,18.0515,18.0573,104814.2745
2012-08-09 11:45:00,30.93,30.93,30.84,30.85,34115.13859275053,18.0515,18.0515,17.9989,18.0048,34115.1386
2012-08-09 11:50:00,30.84,30.87,30.78,30.78,178880.0359106722,17.9989,18.0164,17.9639,17.9639,178880.0359
2012-08-09 11:55:00,30.78,30.87,30.78,30.87,58467.0631803389,17.9639,18.0164,17.9639,18.0164,58467.0632
2012-08-09 12:00:00,30.86,30.94,30.8,30.81,207720.7945236225,18.0106,18.0573,17.9756,17.9814,207720.7945
2012-08-09 12:05:00,30.81,30.87,30.8,30.86,58691.504881607,17.9814,18.0164,17.9756,18.0106,58691.5049
2012-08-09 12:10:00,30.86,30.96,30.86,30.91,59364.829985411285,18.0106,18.069,18.0106,18.0398,59364.83
2012-08-09 12:15:00,30.91,30.97,30.89,30.91,173044.5516777017,18.0398,18.0748,18.0281,18.0398,173044.5517
2012-08-09 12:20:00,30.9,30.91,30.86,30.87,61609.24699809224,18.0339,18.0398,18.0106,18.0164,61609.247
2012-08-09 12:25:00,30.86,30.87,30.84,30.85,62170.35125126248,18.0106,18.0164,17.9989,18.0048,62170.3513
2012-08-09 12:30:00,30.86,30.91,30.85,30.9,49489.39512961508,18.0106,18.0398,18.0048,18.0339,49489.3951
2012-08-09 12:35:00,30.91,30.95,30.9,30.94,50274.94108405341,18.0398,18.0631,18.0339,18.0573,50274.9411
2012-08-09 12:40:00,30.94,31.05,30.94,31.0,134777.2416114914,18.0573,18.1215,18.0573,18.0923,134777.2416
2012-08-09 12:45:00,31.0,31.04,30.98,31.04,65088.09336774772,18.0923,18.1157,18.0806,18.1157,65088.0934
2012-08-09 12:50:00,31.04,31.07,31.02,31.07,91572.214117383,18.1157,18.1332,18.104,18.1332,91572.2141
2012-08-09 12:55:00,31.07,31.07,31.03,31.05,43990.57344854674,18.1332,18.1332,18.1098,18.1215,43990.5734
2012-08-09 13:00:00,31.05,31.11,31.03,31.07,118505.21826955448,18.1215,18.1565,18.1098,18.1332,118505.2183
2012-08-09 13:05:00,31.06,31.06,31.0,31.01,59028.167433509145,18.1273,18.1273,18.0923,18.0981,59028.1674
2012-08-09 13:10:00,31.02,31.03,30.96,30.96,22668.611828077657,18.104,18.1098,18.069,18.069,22668.6118
2012-08-09 13:15:00,30.96,30.97,30.93,30.95,40175.06452698911,18.069,18.0748,18.0515,18.0631,40175.0645
2012-08-09 13:20:00,30.95,30.96,30.94,30.94,31197.396476265287,18.0631,18.069,18.0573,18.0573,31197.3965
2012-08-09 13:25:00,30.93,30.96,30.92,30.94,28728.53776231624,18.0515,18.069,18.0456,18.0573,28728.5378
2012-08-09 13:30:00,30.94,30.95,30.89,30.89,30187.40882055886,18.0573,18.0631,18.0281,18.0281,30187.4088
2012-08-09 13:35:00,30.89,30.95,30.89,30.92,58354.84232970486,18.0281,18.0631,18.0281,18.0456,58354.8423
2012-08-09 13:40:00,30.93,30.94,30.89,30.92,46571.65301312984,18.0515,18.0573,18.0281,18.0456,46571.653
2012-08-09 13:45:00,30.92,30.96,30.91,30.96,25249.69139266076,18.0456,18.069,18.0398,18.069,25249.6914
2012-08-09 13:50:00,30.95,30.95,30.89,30.9,52856.02064863651,18.0631,18.0631,18.0281,18.0339,52856.0206
2012-08-09 13:55:00,30.91,30.91,30.86,30.88,30748.513073729097,18.0398,18.0398,18.0106,18.0223,30748.5131
2012-08-09 14:00:00,30.87,30.93,30.87,30.91,51958.25384356413,18.0164,18.0515,18.0164,18.0398,51958.2538
2012-08-09 14:05:00,30.91,30.92,30.9,30.92,44888.34025361912,18.0398,18.0456,18.0339,18.0456,44888.3403
2012-08-09 14:10:00,30.91,30.92,30.86,30.87,53641.56660307485,18.0398,18.0456,18.0106,18.0164,53641.5666
2012-08-09 14:15:00,30.86,30.87,30.84,30.85,28504.09606104814,18.0106,18.0164,17.9989,18.0048,28504.0961
2012-08-09 14:20:00,30.85,30.89,30.84,30.88,62394.79295253057,18.0048,18.0281,17.9989,18.0223,62394.793
2012-08-09 14:25:00,30.89,30.93,30.87,30.89,89327.79710470205,18.0281,18.0515,18.0164,18.0281,89327.7971
2012-08-09 14:30:00,30.89,30.92,30.87,30.91,52294.91639546627,18.0281,18.0456,18.0164,18.0398,52294.9164
2012-08-09 14:35:00,30.91,30.97,30.9,30.95,65536.97677028392,18.0398,18.0748,18.0339,18.0631,65536.9768
2012-08-09 14:40:00,30.96,30.98,30.95,30.96,61945.90954999439,18.069,18.0806,18.0631,18.069,61945.9095
2012-08-09 14:45:00,30.95,30.97,30.95,30.97,38042.8683649422,18.0631,18.0748,18.0631,18.0748,38042.8684
2012-08-09 14:50:00,30.97,30.99,30.96,30.98,66995.84782852653,18.0748,18.0865,18.069,18.0806,66995.8478
2012-08-09 14:55:00,30.98,31.01,30.97,30.98,57681.51722590057,18.0806,18.0981,18.0748,18.0806,57681.5172
2012-08-09 15:00:00,30.98,31.01,30.97,30.97,95948.82729211087,18.0806,18.0981,18.0748,18.0748,95948.8273
2012-08-09 15:05:00,30.97,31.02,30.95,30.95,181461.1154752553,18.0748,18.104,18.0631,18.0631,181461.1155
2012-08-09 15:10:00,30.95,30.97,30.93,30.97,56110.4253170239,18.0631,18.0748,18.0515,18.0748,56110.4253
2012-08-09 15:15:00,30.97,30.98,30.93,30.95,56783.75042082819,18.0748,18.0806,18.0515,18.0631,56783.7504
2012-08-09 15:20:00,30.94,30.97,30.91,30.95,60262.59679048367,18.0573,18.0748,18.0398,18.0631,60262.5968
2012-08-09 15:25:00,30.94,30.97,30.94,30.95,47806.08237010436,18.0573,18.0748,18.0573,18.0631,47806.0824
2012-08-09 15:30:00,30.95,30.99,30.93,30.95,126360.67781393784,18.0631,18.0865,18.0515,18.0631,126360.6778
2012-08-09 15:35:00,30.94,30.95,30.9,30.92,90674.44731231064,18.0573,18.0631,18.0339,18.0456,90674.4473
2012-08-09 15:40:00,30.92,30.93,30.89,30.91,104253.1702390304,18.0456,18.0515,18.0281,18.0398,104253.1702
2012-08-09 15:45:00,30.91,30.92,30.86,30.89,194029.85074626864,18.0398,18.0456,18.0106,18.0281,194029.8507
2012-08-09 15:50:00,30.9,30.95,30.87,30.88,274379.9798002469,18.0339,18.0631,18.0164,18.0223,274379.9798
2012-08-09 15:55:00,30.87,30.9,30.85,30.89,299405.22949163953,18.0164,18.0339,18.0048,18.0281,299405.2295
2012-08-10 09:30:00,30.81,30.84,30.71,30.74,71372.4610032544,17.9814,17.9989,17.9231,17.9406,71372.461
2012-08-10 09:35:00,30.74,30.84,30.7,30.83,41072.8313320615,17.9406,17.9989,17.9172,17.9931,41072.8313
2012-08-10 09:40:00,30.83,30.87,30.8,30.81,34900.68454718887,17.9931,18.0164,17.9756,17.9814,34900.6845
2012-08-10 09:45:00,30.8,30.86,30.77,30.81,65312.53506901582,17.9756,18.0106,17.9581,17.9814,65312.5351
2012-08-10 09:50:00,30.83,30.83,30.73,30.74,174952.30613848052,17.9931,17.9931,17.9347,17.9406,174952.3061
2012-08-10 09:55:00,30.74,30.81,30.73,30.78,54427.11255751318,17.9406,17.9814,17.9347,17.9639,54427.1126
2012-08-10 10:00:00,30.78,30.79,30.74,30.78,53529.3457524408,17.9639,17.9697,17.9406,17.9639,53529.3458
2012-08-10 10:05:00,30.78,30.81,30.76,30.78,44663.89855235103,17.9639,17.9814,17.9522,17.9639,44663.8986
2012-08-10 10:10:00,30.79,30.95,30.78,30.9,60599.25934238581,17.9697,18.0631,17.9639,18.0339,60599.2593
2012-08-10 10:15:00,30.91,30.91,30.83,30.86,55549.32106385366,18.0398,18.0398,17.9931,18.0106,55549.3211
2012-08-10 10:20:00,30.88,30.9,30.87,30.89,22219.728425541463,18.0223,18.0339,18.0164,18.0281,22219.7284
2012-08-10 10:25:00,30.9,30.95,30.89,30.95,51284.928739759845,18.0339,18.0631,18.0281,18.0631,51284.9287
2012-08-10 10:30:00,30.94,31.02,30.94,31.0,39052.85602064864,18.0573,18.104,18.0573,18.0923,39052.856
2012-08-10 10:35:00,30.99,31.01,30.94,30.97,36920.65985860173,18.0865,18.0981,18.0573,18.0748,36920.6599
2012-08-10 10:40:00,30.97,31.05,30.96,31.02,175513.41039165074,18.0748,18.1215,18.069,18.104,175513.4104
2012-08-10 10:45:00,31.03,31.05,31.01,31.05,105487.59959600492,18.1098,18.1215,18.0981,18.1215,105487.5996
2012-08-10 10:50:00,31.05,31.05,31.02,31.05,157670.29514083714,18.1215,18.1215,18.104,18.1215,157670.2951
2012-08-10 10:55:00,31.05,31.09,31.04,31.07,76759.0618336887,18.1215,18.1448,18.1157,18.1332,76759.0618
2012-08-10 11:00:00,31.08,31.1,30.99,31.02,193917.6298956346,18.139,18.1507,18.0865,18.104,193917.6299
2012-08-10 11:05:00,31.01,31.07,30.97,30.99,163505.77937380766,18.0981,18.1332,18.0748,18.0865,163505.7794
2012-08-10 11:10:00,30.98,31.03,30.95,30.97,61384.80529682415,18.0806,18.1098,18.0631,18.0748,61384.8053
2012-08-10 11:15:00,30.97,30.97,30.93,30.94,42868.36494220626,18.0748,18.0748,18.0515,18.0573,42868.3649
2012-08-10 11:20:00,30.93,30.99,30.93,30.97,62731.45550443272,18.0515,18.0865,18.0515,18.0748,62731.4555
2012-08-10 11:25:00,30.97,31.05,30.97,31.03,47357.19896756817,18.0748,18.1215,18.0748,18.1098,47357.199
2012-08-10 11:30:00,31.02,31.03,30.95,30.95,65536.97677028392,18.104,18.1098,18.0631,18.0631,65536.9768
2012-08-10 11:35:00,30.95,30.98,30.93,30.93,39052.85602064864,18.0631,18.0806,18.0515,18.0515,39052.856
2012-08-10 11:40:00,30.94,30.98,30.94,30.96,49489.39512961508,18.0573,18.0806,18.0573,18.069,49489.3951
2012-08-10 11:45:00,30.96,30.98,30.92,30.94,24127.48288632028,18.069,18.0806,18.0456,18.0573,24127.4829
2012-08-10 11:50:00,30.93,31.03,30.93,30.98,83941.19627426776,18.0515,18.1098,18.0515,18.0806,83941.1963
2012-08-10 11:55:00,30.98,31.04,30.97,31.01,83043.42946919537,18.0806,18.1157,18.0748,18.0981,83043.4295
2012-08-10 12:00:00,31.01,31.14,31.01,31.06,216137.35832117609,18.0981,18.174,18.0981,18.1273,216137.3583
2012-08-10 12:05:00,31.06,31.07,30.99,30.99,38267.3100662103,18.1273,18.1332,18.0865,18.0865,38267.3101
2012-08-10 12:10:00,30.99,31.0,30.97,30.98,28504.09606104814,18.0865,18.0923,18.0748,18.0806,28504.0961
2012-08-10 12:15:00,30.97,30.99,30.97,30.98,12905.397822915496,18.0748,18.0865,18.0748,18.0806,12905.3978
2012-08-10 12:20:00,30.97,31.01,30.97,31.01,20087.532263494555,18.0748,18.0981,18.0748,18.0981,20087.5323
2012-08-10 12:25:00,31.01,31.06,31.0,31.06,35012.90539782291,18.0981,18.1273,18.0923,18.1273,35012.9054
2012-08-10 12:30:00,31.06,31.09,31.05,31.07,86971.15924138704,18.1273,18.1448,18.1215,18.1332,86971.1592
2012-08-10 12:35:00,31.08,31.12,31.07,31.11,71933.56525642464,18.139,18.1623,18.1332,18.1565,71933.5653
2012-08-10 12:40:00,31.11,31.12,31.08,31.1,70250.25249691392,18.1565,18.1623,18.139,18.1507,70250.2525
2012-08-10 12:45:00,31.1,31.12,31.07,31.08,49377.17427898103,18.1507,18.1623,18.1332,18.139,49377.1743
2012-08-10 12:50:00,31.08,31.11,31.07,31.11,49040.51172707889,18.139,18.1565,18.1332,18.1565,49040.5117
2012-08-10 12:55:00,31.1,31.12,31.08,31.12,40062.84367635506,18.1507,18.1623,18.139,18.1623,40062.8437
2012-08-10 13:00:00,31.12,31.15,31.12,31.13,75524.63247671416,18.1623,18.1799,18.1623,18.1682,75524.6325
2012-08-10 13:05:00,31.13,31.13,31.03,31.04,26708.562450903377,18.1682,18.1682,18.1098,18.1157,26708.5625
2012-08-10 13:10:00,31.03,31.06,31.0,31.05,54763.77510941533,18.1098,18.1273,18.0923,18.1215,54763.7751
2012-08-10 13:15:00,31.06,31.09,31.06,31.07,42419.48153967007,18.1273,18.1448,18.1273,18.1332,42419.4815
2012-08-10 13:20:00,31.08,31.08,31.05,31.06,93704.41027942993,18.139,18.139,18.1215,18.1273,93704.4103
2012-08-10 13:25:00,31.06,31.06,31.02,31.06,161036.9206598586,18.1273,18.1273,18.104,18.1273,161036.9207
2012-08-10 13:30:00,31.06,31.06,31.04,31.05,27606.32925597576,18.1273,18.1273,18.1157,18.1215,27606.3293
2012-08-10 13:35:00,31.05,31.06,31.04,31.05,42082.818987767925,18.1215,18.1273,18.1157,18.1215,42082.819
2012-08-10 13:40:00,31.05,31.07,31.05,31.06,109751.99192009876,18.1215,18.1332,18.1215,18.1273,109751.9919
2012-08-10 13:45:00,31.05,31.06,31.04,31.05,44551.67770171697,18.1215,18.1273,18.1157,18.1215,44551.6777
2012-08-10 13:50:00,31.05,31.05,31.0,31.01,72382.44865896083,18.1215,18.1215,18.0923,18.0981,72382.4487
2012-08-10 13:55:00,31.01,31.03,30.98,31.01,69689.14824374368,18.0981,18.1098,18.0806,18.0981,69689.1482
2012-08-10 14:00:00,31.01,31.06,31.01,31.02,35349.56794972506,18.0981,18.1273,18.0981,18.104,35349.5679
2012-08-10 14:05:00,31.02,31.03,30.97,30.97,43878.352597912686,18.104,18.1098,18.0748,18.0748,43878.3526
2012-08-10 14:10:00,30.97,30.97,30.95,30.95,70474.69419818201,18.0748,18.0748,18.0631,18.0631,70474.6942
2012-08-10 14:15:00,30.95,30.99,30.95,30.97,80799.01245651442,18.0631,18.0865,18.0631,18.0748,80799.0125
2012-08-10 14:20:00,30.97,31.0,30.97,30.99,17282.01099764336,18.0748,18.0923,18.0748,18.0865,17282.011
2012-08-10 14:25:00,30.99,31.02,30.98,31.02,37257.32241050387,18.0865,18.104,18.0806,18.104,37257.3224
2012-08-10 14:30:00,31.02,31.04,31.0,31.01,47693.86151947032,18.104,18.1157,18.0923,18.0981,47693.8615
2012-08-10 14:35:00,31.01,31.01,30.98,31.0,60823.70104365391,18.0981,18.0981,18.0806,18.0923,60823.701
2012-08-10 14:40:00,30.99,31.0,30.99,31.0,17730.894400179553,18.0865,18.0923,18.0865,18.0923,17730.8944
2012-08-10 14:45:00,31.0,31.01,30.99,31.01,33666.25519021434,18.0923,18.0981,18.0865,18.0981,33666.2552
2012-08-10 14:50:00,31.0,31.05,30.99,31.03,93704.41027942993,18.0923,18.1215,18.0865,18.1098,93704.4103
2012-08-10 14:55:00,31.03,31.06,31.01,31.05,84502.300527438,18.1098,18.1273,18.0981,18.1215,84502.3005
2012-08-10 15:00:00,31.05,31.06,31.05,31.05,59028.167433509145,18.1215,18.1273,18.1215,18.1215,59028.1674
2012-08-10 15:05:00,31.06,31.06,31.03,31.05,62731.45550443272,18.1273,18.1273,18.1098,18.1215,62731.4555
2012-08-10 15:10:00,31.05,31.06,31.02,31.05,76197.95758051846,18.1215,18.1273,18.104,18.1215,76197.9576
2012-08-10 15:15:00,31.05,31.1,31.05,31.1,88317.80944899561,18.1215,18.1507,18.1215,18.1507,88317.8094
2012-08-10 15:20:00,31.09,31.12,31.07,31.11,85287.84648187633,18.1448,18.1623,18.1332,18.1565,85287.8465
2012-08-10 15:25:00,31.1,31.12,31.09,31.1,114016.38424419257,18.1507,18.1623,18.1448,18.1507,114016.3842
2012-08-10 15:30:00,31.1,31.11,31.06,31.08,132981.70800134665,18.1507,18.1565,18.1273,18.139,132981.708
2012-08-10 15:35:00,31.09,31.09,31.05,31.08,56895.97127146224,18.1448,18.1448,18.1215,18.139,56895.9713
2012-08-10 15:40:00,31.07,31.19,31.06,31.19,155986.98238132644,18.1332,18.2032,18.1273,18.2032,155986.9824
2012-08-10 15:45:00,31.19,31.25,31.16,31.16,342498.0361351139,18.2032,18.2382,18.1857,18.1857,342498.0361
2012-08-10 15:50:00,31.17,31.19,31.16,31.18,145662.66412299406,18.1915,18.2032,18.1857,18.1974,145662.6641
2012-08-10 15:55:00,31.17,31.19,31.14,31.17,366401.0773201661,18.1915,18.2032,18.174,18.1915,366401.0773
2012-08-13 09:30:00,30.99,31.19,30.97,31.14,134103.91650768713,18.0865,18.2032,18.0748,18.174,134103.9165
2012-08-13 09:35:00,31.14,31.22,31.11,31.19,64302.54741330939,18.174,18.2207,18.1565,18.2032,64302.5474
2012-08-13 09:40:00,31.17,31.21,31.13,31.16,60935.92189428795,18.1915,18.2149,18.1682,18.1857,60935.9219
2012-08-13 09:45:00,31.14,31.22,31.08,31.1,165750.1963864886,18.174,18.2207,18.139,18.1507,165750.1964
2012-08-13 09:50:00,31.08,31.16,31.08,31.16,47357.19896756817,18.139,18.1857,18.139,18.1857,47357.199
2012-08-13 09:55:00,31.15,31.17,31.13,31.14,52182.69554483223,18.1799,18.1915,18.1682,18.174,52182.6955
2012-08-13 10:00:00,31.14,31.16,31.08,31.08,77207.94523622488,18.174,18.1857,18.139,18.139,77207.9452
2012-08-13 10:05:00,31.07,31.08,31.01,31.01,90225.56390977444,18.1332,18.139,18.0981,18.0981,90225.5639
2012-08-13 10:10:00,31.0,31.01,30.97,31.01,44888.34025361912,18.0923,18.0981,18.0748,18.0981,44888.3403
2012-08-13 10:15:00,31.01,31.03,30.99,31.02,46571.65301312984,18.0981,18.1098,18.0865,18.104,46571.653
2012-08-13 10:20:00,31.01,31.03,30.95,30.95,34900.68454718887,18.0981,18.1098,18.0631,18.0631,34900.6845
2012-08-13 10:25:00,30.94,30.95,30.84,30.85,82482.32521602513,18.0573,18.0631,17.9989,18.0048,82482.3252
2012-08-13 10:30:00,30.85,30.89,30.8,30.89,128043.99057344854,18.0048,18.0281,17.9756,18.0281,128043.9906
2012-08-13 10:35:00,30.89,30.93,30.86,30.91,94602.1770845023,18.0281,18.0515,18.0106,18.0398,94602.1771
2012-08-13 10:40:00,30.92,30.95,30.87,30.95,93816.63113006396,18.0456,18.0631,18.0164,18.0631,93816.6311
2012-08-13 10:45:00,30.94,30.94,30.87,30.91,55324.87936258557,18.0573,18.0573,18.0164,18.0398,55324.8794
2012-08-13 10:50:00,30.91,30.92,30.79,30.81,194590.9549994389,18.0398,18.0456,17.9697,17.9814,194590.955
2012-08-13 10:55:00,30.8,30.86,30.8,30.84,68454.71888676916,17.9756,18.0106,17.9756,17.9989,68454.7189
2012-08-13 11:00:00,30.84,30.85,30.75,30.75,77544.60778812703,17.9989,18.0048,17.9464,17.9464,77544.6078
2012-08-13 11:05:00,30.76,30.78,30.72,30.78,114689.70934799685,17.9522,17.9639,17.9289,17.9639,114689.7093
2012-08-13 11:10:00,30.78,30.82,30.74,30.81,61945.90954999439,17.9639,17.9873,17.9406,17.9814,61945.9095
2012-08-13 11:15:00,30.81,30.87,30.81,30.83,61833.68869936034,17.9814,18.0164,17.9814,17.9931,61833.6887
2012-08-13 11:20:00,30.82,30.89,30.81,30.86,66098.08102345416,17.9873,18.0281,17.9814,18.0106,66098.081
2012-08-13 11:25:00,30.87,30.91,30.86,30.89,24576.36628885647,18.0164,18.0398,18.0106,18.0281,24576.3663
2012-08-13 11:30:00,30.89,30.95,30.89,30.93,31982.942430703624,18.0281,18.0631,18.0281,18.0515,31982.9424
2012-08-13 11:35:00,30.94,30.97,30.93,30.96,20087.532263494555,18.0573,18.0748,18.0515,18.069,20087.5323
2012-08-13 11:40:00,30.96,31.0,30.95,30.98,23229.71608124789,18.069,18.0923,18.0631,18.0806,23229.7161
2012-08-13 11:45:00,30.99,31.02,30.99,31.0,23229.71608124789,18.0865,18.104,18.0865,18.0923,23229.7161
2012-08-13 11:50:00,31.01,31.01,30.97,30.98,49826.05768151722,18.0981,18.0981,18.0748,18.0806,49826.0577
2012-08-13 11:55:00,30.98,31.0,30.94,30.95,55212.65851195152,18.0806,18.0923,18.0573,18.0631,55212.6585
2012-08-13 12:00:00,30.95,30.97,30.9,30.91,28840.758612950285,18.0631,18.0748,18.0339,18.0398,28840.7586
2012-08-13 12:05:00,30.9,30.92,30.89,30.89,22107.507574907417,18.0339,18.0456,18.0281,18.0281,22107.5076
2012-08-13 12:10:00,30.89,30.97,30.89,30.97,26596.34160026933,18.0281,18.0748,18.0281,18.0748,26596.3416
2012-08-13 12:15:00,30.97,30.99,30.97,30.99,23790.82033441813,18.0748,18.0865,18.0748,18.0865,23790.8203
2012-08-13 12:20:00,31.0,31.0,30.95,30.96,44327.23600044888,18.0923,18.0923,18.0631,18.069,44327.236
2012-08-13 12:25:00,30.96,30.97,30.95,30.97,40062.84367635506,18.069,18.0748,18.0631,18.0748,40062.8437
2012-08-13 12:30:00,30.96,30.97,30.93,30.93,25810.795645831,18.069,18.0748,18.0515,18.0515,25810.7956
2012-08-13 12:35:00,30.93,30.94,30.89,30.92,89664.45965660419,18.0515,18.0573,18.0281,18.0456,89664.4597
2012-08-13 12:40:00,30.91,30.93,30.9,30.92,78217.93289193131,18.0398,18.0515,18.0339,18.0456,78217.9329
2012-08-13 12:45:00,30.92,30.94,30.9,30.91,97968.80260352373,18.0456,18.0573,18.0339,18.0398,97968.8026
2012-08-13 12:50:00,30.92,30.93,30.91,30.91,67108.06867916058,18.0456,18.0515,18.0398,18.0398,67108.0687
2012-08-13 12:55:00,30.92,30.93,30.9,30.91,59925.934238581525,18.0456,18.0515,18.0339,18.0398,59925.9342
2012-08-13 13:00:00,30.91,30.95,30.91,30.92,72943.55291213107,18.0398,18.0631,18.0398,18.0456,72943.5529
2012-08-13 13:05:00,30.91,30.93,30.91,30.92,15037.593984962405,18.0398,18.0515,18.0398,18.0456,15037.594
2012-08-13 13:10:00,30.91,30.92,30.9,30.91,43878.352597912686,18.0398,18.0456,18.0339,18.0398,43878.3526
2012-08-13 13:15:00,30.9,30.92,30.9,30.92,11558.747615306924,18.0339,18.0456,18.0339,18.0456,11558.7476
2012-08-13 13:20:00,30.92,30.93,30.89,30.91,39613.96027381888,18.0456,18.0515,18.0281,18.0398,39613.9603
2012-08-13 13:25:00,30.91,30.92,30.9,30.9,20087.532263494555,18.0398,18.0456,18.0339,18.0339,20087.5323
2012-08-13 13:30:00,30.9,30.92,30.88,30.89,31870.72158006957,18.0339,18.0456,18.0223,18.0281,31870.7216
2012-08-13 13:35:00,30.89,30.92,30.89,30.91,54539.33340814723,18.0281,18.0456,18.0281,18.0398,54539.3334
2012-08-13 13:40:00,30.91,30.94,30.9,30.93,52294.91639546627,18.0398,18.0573,18.0339,18.0515,52294.9164
2012-08-13 13:45:00,30.93,30.93,30.91,30.92,46908.31556503198,18.0515,18.0515,18.0398,18.0456,46908.3156
2012-08-13 13:50:00,30.92,30.93,30.9,30.91,51397.14959039389,18.0456,18.0515,18.0339,18.0398,51397.1496
2012-08-13 13:55:00,30.91,30.93,30.9,30.92,111659.74638087756,18.0398,18.0515,18.0339,18.0456,111659.7464
2012-08-13 14:00:00,30.92,30.94,30.92,30.92,226237.2348782404,18.0456,18.0573,18.0456,18.0456,226237.2349
2012-08-13 14:05:00,30.93,30.94,30.92,30.92,330939.288519807,18.0515,18.0573,18.0456,18.0456,330939.2885
2012-08-13 14:10:00,30.93,30.99,30.92,30.98,87756.70519582537,18.0515,18.0865,18.0456,18.0806,87756.7052
2012-08-13 14:15:00,30.98,31.02,30.97,31.02,115924.13870497138,18.0806,18.104,18.0748,18.104,115924.1387
2012-08-13 14:20:00,31.01,31.03,30.98,30.98,188194.36651329816,18.0981,18.1098,18.0806,18.0806,188194.3665
2012-08-13 14:25:00,30.99,31.07,30.98,31.05,157558.0742902031,18.0865,18.1332,18.0806,18.1215,157558.0743
2012-08-13 14:30:00,31.05,31.11,31.05,31.09,65649.19762091797,18.1215,18.1565,18.1215,18.1448,65649.1976
2012-08-13 14:35:00,31.09,31.11,31.08,31.09,58354.84232970486,18.1448,18.1565,18.139,18.1448,58354.8423
2012-08-13 14:40:00,31.09,31.11,31.08,31.09,38716.19346874649,18.1448,18.1565,18.139,18.1448,38716.1935
2012-08-13 14:45:00,31.09,31.12,31.08,31.09,53192.68320053866,18.1448,18.1623,18.139,18.1448,53192.6832
2012-08-13 14:50:00,31.09,31.16,31.09,31.14,58354.84232970486,18.1448,18.1857,18.1448,18.174,58354.8423
2012-08-13 14:55:00,31.14,31.17,31.13,31.13,67669.17293233082,18.174,18.1915,18.1682,18.1682,67669.1729
2012-08-13 15:00:00,31.13,31.14,31.12,31.14,28504.09606104814,18.1682,18.174,18.1623,18.174,28504.0961
2012-08-13 15:05:00,31.13,31.14,31.04,31.08,152844.7985635731,18.1682,18.174,18.1157,18.139,152844.7986
2012-08-13 15:10:00,31.08,31.12,31.07,31.09,50499.38278532151,18.139,18.1623,18.1332,18.1448,50499.3828
2012-08-13 15:15:00,31.09,31.15,31.09,31.14,128829.53652788688,18.1448,18.1799,18.1448,18.174,128829.5365
2012-08-13 15:20:00,31.14,31.14,31.1,31.11,71372.4610032544,18.174,18.174,18.1507,18.1565,71372.461
2012-08-13 15:25:00,31.11,31.14,31.09,31.1,53866.00830434294,18.1565,18.174,18.1448,18.1507,53866.0083
2012-08-13 15:30:00,31.11,31.13,31.08,31.1,101335.42812254516,18.1565,18.1682,18.139,18.1507,101335.4281
2012-08-13 15:35:00,31.1,31.18,31.08,31.17,122545.1688923802,18.1507,18.1974,18.139,18.1915,122545.1689
2012-08-13 15:40:00,31.17,31.2,31.16,31.18,118954.10167209066,18.1915,18.209,18.1857,18.1974,118954.1017
2012-08-13 15:45:00,31.19,31.21,31.15,31.16,157445.85343956907,18.2032,18.2149,18.1799,18.1857,157445.8534
2012-08-13 15:50:00,31.17,31.19,31.11,31.14,120749.63528223544,18.1915,18.2032,18.1565,18.174,120749.6353
2012-08-13 15:55:00,31.14,31.19,31.13,31.18,229267.19784535965,18.174,18.2032,18.1682,18.1974,229267.1978
2012-08-14 09:30:00,31.38,31.4,31.14,31.17,176747.8397486253,18.3141,18.3258,18.174,18.1915,176747.8397
2012-08-14 09:35:00,31.14,31.31,31.14,31.31,121984.06463920996,18.174,18.2732,18.174,18.2732,121984.0646
2012-08-14 09:40:00,31.3,31.36,31.26,31.32,145999.32667489618,18.2674,18.3024,18.2441,18.2791,145999.3267
2012-08-14 09:45:00,31.31,31.38,31.28,31.36,149702.61474581977,18.2732,18.3141,18.2557,18.3024,149702.6147
2012-08-14 09:50:00,31.36,31.4,31.32,31.35,107956.458309954,18.3024,18.3258,18.2791,18.2966,107956.4583
2012-08-14 09:55:00,31.34,31.41,31.3,31.37,142632.70115587476,18.2907,18.3316,18.2674,18.3083,142632.7012
2012-08-14 10:00:00,31.36,31.38,31.29,31.31,108854.22511502636,18.3024,18.3141,18.2616,18.2732,108854.2251
2012-08-14 10:05:00,31.31,31.33,31.27,31.3,120861.85613286948,18.2732,18.2849,18.2499,18.2674,120861.8561
2012-08-14 10:10:00,31.3,31.38,31.3,31.36,113343.05914038829,18.2674,18.3141,18.2674,18.3024,113343.0591
2012-08-14 10:15:00,31.35,31.38,31.32,31.33,71035.79845135225,18.2966,18.3141,18.2791,18.2849,71035.7985
2012-08-14 10:20:00,31.34,31.39,31.33,31.38,432386.93749298615,18.2907,18.3199,18.2849,18.3141,432386.9375
2012-08-14 10:25:00,31.38,31.4,31.34,31.36,234429.35697452584,18.3141,18.3258,18.2907,18.3024,234429.357
2012-08-14 10:30:00,31.35,31.36,31.23,31.25,119851.86847716304,18.2966,18.3024,18.2265,18.2382,119851.8685
2012-08-14 10:35:00,31.25,31.32,31.25,31.31,69240.26484120749,18.2382,18.2791,18.2382,18.2732,69240.2648
2012-08-14 10:40:00,31.3,31.3,31.26,31.28,59364.829985411285,18.2674,18.2674,18.2441,18.2557,59364.83
2012-08-14 10:45:00,31.28,31.32,31.27,31.3,209628.54898440128,18.2557,18.2791,18.2499,18.2674,209628.549
2012-08-14 10:50:00,31.31,31.34,31.31,31.33,69801.36909437773,18.2732,18.2907,18.2732,18.2849,69801.3691
2012-08-14 10:55:00,31.32,31.35,31.3,31.32,32544.04668387386,18.2791,18.2966,18.2674,18.2791,32544.0467
2012-08-14 11:00:00,31.32,31.36,31.3,31.34,62170.35125126248,18.2791,18.3024,18.2674,18.2907,62170.3513
2012-08-14 11:05:00,31.34,31.35,31.31,31.33,81696.7792615868,18.2907,18.2966,18.2732,18.2849,81696.7793
2012-08-14 11:10:00,31.33,31.33,31.31,31.31,64975.87251711368,18.2849,18.2849,18.2732,18.2732,64975.8725
2012-08-14 11:15:00,31.31,31.34,31.31,31.32,49377.17427898103,18.2732,18.2907,18.2732,18.2791,49377.1743
2012-08-14 11:20:00,31.33,31.33,31.3,31.32,49264.95342834698,18.2849,18.2849,18.2674,18.2791,49264.9534
2012-08-14 11:25:00,31.31,31.33,31.3,31.31,53866.00830434294,18.2732,18.2849,18.2674,18.2732,53866.0083
2012-08-14 11:30:00,31.31,31.35,31.31,31.33,129502.86163169116,18.2732,18.2966,18.2732,18.2849,129502.8616
2012-08-14 11:35:00,31.34,31.36,31.33,31.36,40175.06452698911,18.2907,18.3024,18.2849,18.3024,40175.0645
2012-08-14 11:40:00,31.36,31.37,31.34,31.36,81135.67500841655,18.3024,18.3083,18.2907,18.3024,81135.675
2012-08-14 11:45:00,31.36,31.38,31.35,31.37,153181.46111547525,18.3024,18.3141,18.2966,18.3083,153181.4611
2012-08-14 11:50:00,31.37,31.38,31.35,31.36,72494.66950959488,18.3083,18.3141,18.2966,18.3024,72494.6695
2012-08-14 11:55:00,31.36,31.38,31.35,31.38,55998.20446638985,18.3024,18.3141,18.2966,18.3141,55998.2045
2012-08-14 12:00:00,31.38,31.38,31.37,31.38,20536.41566603075,18.3141,18.3141,18.3083,18.3141,20536.4157
2012-08-14 12:05:00,31.38,31.39,31.37,31.38,47469.41981820222,18.3141,18.3199,18.3083,18.3141,47469.4198
2012-08-14 12:10:00,31.38,31.4,31.37,31.4,60823.70104365391,18.3141,18.3258,18.3083,18.3258,60823.701
2012-08-14 12:15:00,31.4,31.41,31.38,31.39,92133.31837055324,18.3258,18.3316,18.3141,18.3199,92133.3184
2012-08-14 12:20:00,31.39,31.4,31.37,31.37,134216.13735832117,18.3199,18.3258,18.3083,18.3083,134216.1374
2012-08-14 12:25:00,31.37,31.39,31.37,31.39,27381.887554707664,18.3083,18.3199,18.3083,18.3199,27381.8876
2012-08-14 12:30:00,31.39,31.41,31.37,31.38,107732.01660868588,18.3199,18.3316,18.3083,18.3141,107732.0166
2012-08-14 12:35:00,31.38,31.4,31.37,31.38,83941.19627426776,18.3141,18.3258,18.3083,18.3141,83941.1963
2012-08-14 12:40:00,31.38,31.38,31.36,31.37,86634.4966894849,18.3141,18.3141,18.3024,18.3083,86634.4967
2012-08-14 12:45:00,31.37,31.37,31.32,31.35,48030.524071372456,18.3083,18.3083,18.2791,18.2966,48030.5241
2012-08-14 12:50:00,31.35,31.36,31.33,31.33,33666.25519021434,18.2966,18.3024,18.2849,18.2849,33666.2552
2012-08-14 12:55:00,31.33,31.33,31.3,31.33,68454.71888676916,18.2849,18.2849,18.2674,18.2849,68454.7189
2012-08-14 13:00:00,31.33,31.34,31.29,31.3,39165.07687128268,18.2849,18.2907,18.2616,18.2674,39165.0769
2012-08-14 13:05:00,31.3,31.3,31.24,31.24,35125.12624845696,18.2674,18.2674,18.2324,18.2324,35125.1262
2012-08-14 13:10:00,31.23,31.24,31.17,31.19,65312.53506901582,18.2265,18.2324,18.1915,18.2032,65312.5351
2012-08-14 13:15:00,31.19,31.2,31.16,31.17,53304.90405117271,18.2032,18.209,18.1857,18.1915,53304.9041
2012-08-14 13:20:00,31.17,31.17,31.14,31.15,46571.65301312984,18.1915,18.1915,18.174,18.1799,46571.653
2012-08-14 13:25:00,31.15,31.16,31.08,31.1,105824.26214790708,18.1799,18.1857,18.139,18.1507,105824.2621
2012-08-14 13:30:00,31.1,31.21,31.1,31.2,115363.03445180114,18.1507,18.2149,18.1507,18.209,115363.0345
2012-08-14 13:35:00,31.2,31.23,31.19,31.23,127146.22376837616,18.209,18.2265,18.2032,18.2265,127146.2238
2012-08-14 13:40:00,31.22,31.24,31.22,31.23,19863.09056222646,18.2207,18.2324,18.2207,18.2265,19863.0906
2012-08-14 13:45:00,31.23,31.23,31.21,31.22,69128.04399057344,18.2265,18.2265,18.2149,18.2207,69128.044
2012-08-14 13:50:00,31.22,31.23,31.22,31.22,17282.01099764336,18.2207,18.2265,18.2207,18.2207,17282.011
2012-08-14 13:55:00,31.22,31.23,31.19,31.21,79115.6996970037,18.2207,18.2265,18.2032,18.2149,79115.6997
2012-08-14 14:00:00,31.2,31.22,31.19,31.19,38379.53091684435,18.209,18.2207,18.2032,18.2032,38379.5309
2012-08-14 14:05:00,31.19,31.21,31.19,31.19,35686.2305016272,18.2032,18.2149,18.2032,18.2032,35686.2305
2012-08-14 14:10:00,31.2,31.2,31.18,31.18,31982.942430703624,18.209,18.209,18.1974,18.1974,31982.9424
2012-08-14 14:15:00,31.19,31.2,31.17,31.19,48367.1866232746,18.2032,18.209,18.1915,18.2032,48367.1866
2012-08-14 14:20:00,31.18,31.22,31.17,31.2,66098.08102345416,18.1974,18.2207,18.1915,18.209,66098.081
2012-08-14 14:25:00,31.2,31.21,31.19,31.2,48142.7449220065,18.209,18.2149,18.2032,18.209,48142.7449
2012-08-14 14:30:00,31.2,31.23,31.2,31.23,73055.77376276512,18.209,18.2265,18.209,18.2265,73055.7738
2012-08-14 14:35:00,31.23,31.24,31.22,31.22,76197.95758051846,18.2265,18.2324,18.2207,18.2207,76197.9576
2012-08-14 14:40:00,31.22,31.24,31.22,31.22,61160.36359555605,18.2207,18.2324,18.2207,18.2207,61160.3636
2012-08-14 14:45:00,31.23,31.24,31.22,31.24,46234.990461227695,18.2265,18.2324,18.2207,18.2324,46234.9905
2012-08-14 14:50:00,31.23,31.24,31.2,31.22,45786.1070586915,18.2265,18.2324,18.209,18.2207,45786.1071
2012-08-14 14:55:00,31.22,31.25,31.2,31.24,90001.12220850633,18.2207,18.2382,18.209,18.2324,90001.1222
2012-08-14 15:00:00,31.24,31.26,31.21,31.23,77993.49119066322,18.2324,18.2441,18.2149,18.2265,77993.4912
2012-08-14 15:05:00,31.22,31.24,31.19,31.19,87981.14689709348,18.2207,18.2324,18.2032,18.2032,87981.1469
2012-08-14 15:10:00,31.2,31.22,31.16,31.19,108742.00426439232,18.209,18.2207,18.1857,18.2032,108742.0043
2012-08-14 15:15:00,31.19,31.2,31.16,31.19,120188.5310290652,18.2032,18.209,18.1857,18.2032,120188.531
2012-08-14 15:20:00,31.19,31.22,31.17,31.2,95051.06048703849,18.2032,18.2207,18.1915,18.209,95051.0605
2012-08-14 15:25:00,31.2,31.21,31.16,31.16,77881.27034002918,18.209,18.2149,18.1857,18.1857,77881.2703
2012-08-14 15:30:00,31.16,31.18,31.12,31.13,92918.86432499158,18.1857,18.1974,18.1623,18.1682,92918.8643
2012-08-14 15:35:00,31.12,31.13,31.05,31.11,130625.07013803165,18.1623,18.1682,18.1215,18.1565,130625.0701
2012-08-14 15:40:00,31.1,31.14,31.07,31.12,130961.73268993378,18.1507,18.174,18.1332,18.1623,130961.7327
2012-08-14 15:45:00,31.13,31.15,31.1,31.14,192570.979688026,18.1682,18.1799,18.1507,18.174,192570.9797
2012-08-14 15:50:00,31.14,31.14,31.05,31.1,296375.26652452024,18.174,18.174,18.1215,18.1507,296375.2665
2012-08-14 15:55:00,31.1,31.17,31.09,31.16,371899.8990012344,18.1507,18.1915,18.1448,18.1857,371899.899
2012-08-15 09:30:00,30.97,30.99,30.74,30.76,248569.18415441588,18.0748,18.0865,17.9406,17.9522,248569.1842
2012-08-15 09:35:00,30.77,30.89,30.74,30.89,133991.69565705306,17.9581,18.0281,17.9406,18.0281,133991.6957
2012-08-15 09:40:00,30.9,31.08,30.9,30.97,148355.96453821118,18.0339,18.139,18.0339,18.0748,148355.9645
2012-08-15 09:45:00,30.97,31.08,30.93,31.05,115026.371899899,18.0748,18.139,18.0515,18.1215,115026.3719
2012-08-15 09:50:00,31.06,31.12,31.02,31.05,72270.22780832679,18.1273,18.1623,18.104,18.1215,72270.2278
2012-08-15 09:55:00,31.05,31.06,30.98,31.0,97856.58175288967,18.1215,18.1273,18.0806,18.0923,97856.5818
2012-08-15 10:00:00,31.0,31.06,30.99,31.05,40511.72707889126,18.0923,18.1273,18.0865,18.1215,40511.7271
2012-08-15 10:05:00,31.06,31.07,30.98,31.03,108405.34171249018,18.1273,18.1332,18.0806,18.1098,108405.3417
2012-08-15 10:10:00,31.03,31.05,30.97,30.99,96846.59409718325,18.1098,18.1215,18.0748,18.0865,96846.5941
2012-08-15 10:15:00,31.0,31.01,30.97,30.99,42195.03983840197,18.0923,18.0981,18.0748,18.0865,42195.0398
2012-08-15 10:20:00,31.0,31.01,30.97,30.98,50499.38278532151,18.0923,18.0981,18.0748,18.0806,50499.3828
2012-08-15 10:25:00,30.98,31.08,30.97,31.06,88542.25115026372,18.0806,18.139,18.0748,18.1273,88542.2512
2012-08-15 10:30:00,31.07,31.1,31.05,31.05,82370.10436539109,18.1332,18.1507,18.1215,18.1215,82370.1044
2012-08-15 10:35:00,31.05,31.08,31.03,31.05,95948.82729211087,18.1215,18.139,18.1098,18.1215,95948.8273
2012-08-15 10:40:00,31.06,31.08,30.97,30.97,173044.5516777017,18.1273,18.139,18.0748,18.0748,173044.5517
2012-08-15 10:45:00,30.98,30.98,30.94,30.96,83716.75457299966,18.0806,18.0806,18.0573,18.069,83716.7546
2012-08-15 10:50:00,30.96,31.0,30.96,30.99,136909.43777353832,18.069,18.0923,18.069,18.0865,136909.4378
2012-08-15 10:55:00,30.99,31.06,30.98,31.04,95724.38559084278,18.0865,18.1273,18.0806,18.1157,95724.3856
2012-08-15 11:00:00,31.04,31.04,30.97,31.0,52743.79979800247,18.1157,18.1157,18.0748,18.0923,52743.7998
2012-08-15 11:05:00,30.99,31.02,30.97,31.01,57344.85467399842,18.0865,18.104,18.0748,18.0981,57344.8547
2012-08-15 11:10:00,31.01,31.06,31.0,31.05,58354.84232970486,18.0981,18.1273,18.0923,18.1215,58354.8423
2012-08-15 11:15:00,31.06,31.1,31.05,31.1,134328.3582089552,18.1273,18.1507,18.1215,18.1507,134328.3582
2012-08-15 11:20:00,31.1,31.12,31.06,31.1,75524.63247671416,18.1507,18.1623,18.1273,18.1507,75524.6325
2012-08-15 11:25:00,31.1,31.14,31.08,31.13,90562.22646167658,18.1507,18.174,18.139,18.1682,90562.2265
2012-08-15 11:30:00,31.13,31.14,31.1,31.11,59140.38828414319,18.1682,18.174,18.1507,18.1565,59140.3883
2012-08-15 11:35:00,31.11,31.14,31.09,31.12,48479.40747390865,18.1565,18.174,18.1448,18.1623,48479.4075
2012-08-15 11:40:00,31.12,31.13,31.1,31.1,32319.604982605768,18.1623,18.1682,18.1507,18.1507,32319.605
2012-08-15 11:45:00,31.11,31.14,31.1,31.14,43990.57344854674,18.1565,18.174,18.1507,18.174,43990.5734
2012-08-15 11:50:00,31.14,31.14,31.11,31.13,85400.06733251037,18.174,18.174,18.1565,18.1682,85400.0673
2012-08-15 11:55:00,31.14,31.15,31.13,31.13,29962.967119290763,18.174,18.1799,18.1682,18.1682,29962.9671
2012-08-15 12:00:00,31.13,31.14,31.13,31.14,41185.052182695545,18.1682,18.174,18.1682,18.174,41185.0522
2012-08-15 12:05:00,31.13,31.14,31.12,31.12,18965.32375715408,18.1682,18.174,18.1623,18.1623,18965.3238
2012-08-15 12:10:00,31.12,31.13,31.11,31.11,50274.94108405341,18.1623,18.1682,18.1565,18.1565,50274.9411
2012-08-15 12:15:00,31.12,31.13,31.11,31.11,17730.894400179553,18.1623,18.1682,18.1565,18.1565,17730.8944
2012-08-15 12:20:00,31.11,31.16,31.11,31.16,39613.96027381888,18.1565,18.1857,18.1565,18.1857,39613.9603
2012-08-15 12:25:00,31.17,31.17,31.14,31.14,31646.27987880148,18.1915,18.1915,18.174,18.174,31646.2799
2012-08-15 12:30:00,31.14,31.15,31.14,31.14,26259.679048367187,18.174,18.1799,18.174,18.174,26259.679
2012-08-15 12:35:00,31.14,31.17,31.12,31.14,78666.81629446751,18.174,18.1915,18.1623,18.174,78666.8163
2012-08-15 12:40:00,31.13,31.13,31.11,31.12,26035.23734709909,18.1682,18.1682,18.1565,18.1623,26035.2373
2012-08-15 12:45:00,31.11,31.13,31.11,31.13,47918.30322073841,18.1565,18.1682,18.1565,18.1682,47918.3032
2012-08-15 12:50:00,31.12,31.13,31.08,31.1,80799.01245651442,18.1623,18.1682,18.139,18.1507,80799.0125
2012-08-15 12:55:00,31.11,31.14,31.09,31.1,48367.1866232746,18.1565,18.174,18.1448,18.1507,48367.1866
2012-08-15 13:00:00,31.11,31.11,31.05,31.06,33217.37178767815,18.1565,18.1565,18.1215,18.1273,33217.3718
2012-08-15 13:05:00,31.05,31.06,31.04,31.05,37257.32241050387,18.1215,18.1273,18.1157,18.1215,37257.3224
2012-08-15 13:10:00,31.05,31.05,31.0,31.0,93367.74772752776,18.1215,18.1215,18.0923,18.0923,93367.7477
2012-08-15 13:15:00,31.0,31.01,30.98,31.0,36583.99730669958,18.0923,18.0981,18.0806,18.0923,36583.9973
2012-08-15 13:20:00,31.01,31.01,31.0,31.0,20536.41566603075,18.0981,18.0981,18.0923,18.0923,20536.4157
2012-08-15 13:25:00,31.01,31.01,31.0,31.01,46796.094714397936,18.0981,18.0981,18.0923,18.0981,46796.0947
2012-08-15 13:30:00,31.0,31.01,30.97,30.97,105487.59959600492,18.0923,18.0981,18.0748,18.0748,105487.5996
2012-08-15 13:35:00,30.97,30.98,30.97,30.98,89440.0179553361,18.0748,18.0806,18.0748,18.0806,89440.018
2012-08-15 13:40:00,30.98,30.99,30.97,30.97,76983.50353495679,18.0806,18.0865,18.0748,18.0748,76983.5035
2012-08-15 13:45:00,30.97,30.98,30.96,30.97,80237.90820334418,18.0748,18.0806,18.069,18.0748,80237.9082
2012-08-15 13:50:00,30.97,30.97,30.96,30.97,69240.26484120749,18.0748,18.0748,18.069,18.0748,69240.2648
2012-08-15 13:55:00,30.97,30.98,30.96,30.98,56110.4253170239,18.0748,18.0806,18.069,18.0806,56110.4253
2012-08-15 14:00:00,30.97,30.98,30.96,30.96,50499.38278532151,18.0748,18.0806,18.069,18.069,50499.3828
2012-08-15 14:05:00,30.97,30.99,30.96,30.96,73392.43631466725,18.0748,18.0865,18.069,18.069,73392.4363
2012-08-15 14:10:00,30.96,30.97,30.93,30.95,81360.11670968466,18.069,18.0748,18.0515,18.0631,81360.1167
2012-08-15 14:15:00,30.95,30.96,30.93,30.93,39501.73942318482,18.0631,18.069,18.0515,18.0515,39501.7394
2012-08-15 14:20:00,30.94,30.96,30.92,30.96,51284.928739759845,18.0573,18.069,18.0456,18.069,51284.9287
2012-08-15 14:25:00,30.96,30.97,30.95,30.96,55212.65851195152,18.069,18.0748,18.0631,18.069,55212.6585
2012-08-15 14:30:00,30.97,31.0,30.91,30.92,151273.70665469643,18.0748,18.0923,18.0398,18.0456,151273.7067
2012-08-15 14:35:00,30.93,30.97,30.92,30.94,72719.11121086297,18.0515,18.0748,18.0456,18.0573,72719.1112
2012-08-15 14:40:00,30.94,31.03,30.94,31.01,96622.15239591515,18.0573,18.1098,18.0573,18.0981,96622.1524
2012-08-15 14:45:00,31.02,31.05,31.01,31.05,75187.96992481203,18.104,18.1215,18.0981,18.1215,75187.9699
2012-08-15 14:50:00,31.05,31.1,31.04,31.06,98978.79025923015,18.1215,18.1507,18.1157,18.1273,98978.7903
2012-08-15 14:55:00,31.07,31.07,31.05,31.06,38379.53091684435,18.1332,18.1332,18.1215,18.1273,38379.5309
2012-08-15 15:00:00,31.06,31.07,31.05,31.05,53978.229154976994,18.1273,18.1332,18.1215,18.1215,53978.2292
2012-08-15 15:05:00,31.05,31.07,31.04,31.06,117831.8931657502,18.1215,18.1332,18.1157,18.1273,117831.8932
2012-08-15 15:10:00,31.07,31.08,31.05,31.06,108966.44596566042,18.1332,18.139,18.1215,18.1273,108966.446
2012-08-15 15:15:00,31.06,31.08,31.05,31.05,98642.12770732802,18.1273,18.139,18.1215,18.1215,98642.1277
2012-08-15 15:20:00,31.06,31.08,31.05,31.06,106497.58725171136,18.1273,18.139,18.1215,18.1273,106497.5873
2012-08-15 15:25:00,31.07,31.08,30.98,30.99,136348.3335203681,18.1332,18.139,18.0806,18.0865,136348.3335
2012-08-15 15:30:00,30.98,31.0,30.97,30.97,97071.03579845135,18.0806,18.0923,18.0748,18.0748,97071.0358
2012-08-15 15:35:00,30.97,30.99,30.94,30.94,115250.81360116709,18.0748,18.0865,18.0573,18.0573,115250.8136
2012-08-15 15:40:00,30.94,30.99,30.94,30.98,152395.91516103692,18.0573,18.0865,18.0573,18.0806,152395.9152
2012-08-15 15:45:00,30.98,31.0,30.96,30.97,228144.9893390192,18.0806,18.0923,18.069,18.0748,228144.9893
2012-08-15 15:50:00,30.97,30.99,30.95,30.98,242060.3748176411,18.0748,18.0865,18.0631,18.0806,242060.3748
2012-08-15 15:55:00,30.98,31.01,30.97,30.98,766805.0723824486,18.0806,18.0981,18.0748,18.0806,766805.0724
2012-08-16 09:30:00,31.04,31.23,31.04,31.14,164179.10447761192,18.1157,18.2265,18.1157,18.174,164179.1045
2012-08-16 09:35:00,31.14,31.14,30.99,30.99,60262.59679048367,18.174,18.174,18.0865,18.0865,60262.5968
2012-08-16 09:40:00,30.99,31.03,30.94,30.97,325552.6876893727,18.0865,18.1098,18.0573,18.0748,325552.6877
2012-08-16 09:45:00,30.99,31.05,30.99,31.02,107732.01660868588,18.0865,18.1215,18.0865,18.104,107732.0166
2012-08-16 09:50:00,31.01,31.04,30.98,31.01,57905.95892716866,18.0981,18.1157,18.0806,18.0981,57905.9589
2012-08-16 09:55:00,31.01,31.01,30.93,30.94,57569.29637526653,18.0981,18.0981,18.0515,18.0573,57569.2964
2012-08-16 10:00:00,30.93,30.95,30.8,30.81,99988.7779149366,18.0515,18.0631,17.9756,17.9814,99988.7779
2012-08-16 10:05:00,30.81,30.94,30.78,30.93,154191.4487711817,17.9814,18.0573,17.9639,18.0515,154191.4488
2012-08-16 10:10:00,30.93,30.98,30.92,30.97,53304.90405117271,18.0515,18.0806,18.0456,18.0748,53304.9041
2012-08-16 10:15:00,30.97,30.98,30.9,30.95,48816.07002581079,18.0748,18.0806,18.0339,18.0631,48816.07
2012-08-16 10:20:00,30.94,31.08,30.94,31.08,65088.09336774772,18.0573,18.139,18.0573,18.139,65088.0934
2012-08-16 10:25:00,31.08,31.12,31.06,31.08,50387.161934687465,18.139,18.1623,18.1273,18.139,50387.1619
2012-08-16 10:30:00,31.08,31.14,31.05,31.05,75636.85332734822,18.139,18.174,18.1215,18.1215,75636.8533
2012-08-16 10:35:00,31.05,31.14,31.05,31.14,193132.08394119627,18.1215,18.174,18.1215,18.174,193132.0839
2012-08-16 10:40:00,31.14,31.14,31.11,31.11,76422.39928178655,18.174,18.174,18.1565,18.1565,76422.3993
2012-08-16 10:45:00,31.13,31.14,31.08,31.1,44888.34025361912,18.1682,18.174,18.139,18.1507,44888.3403
2012-08-16 10:50:00,31.1,31.13,31.1,31.13,42868.36494220626,18.1507,18.1682,18.1507,18.1682,42868.3649
2012-08-16 10:55:00,31.12,31.16,31.11,31.16,152395.91516103692,18.1623,18.1857,18.1565,18.1857,152395.9152
2012-08-16 11:00:00,31.15,31.18,31.14,31.16,119964.0893277971,18.1799,18.1974,18.174,18.1857,119964.0893
2012-08-16 11:05:00,31.15,31.2,31.15,31.17,110088.6544720009,18.1799,18.209,18.1799,18.1915,110088.6545
2012-08-16 11:10:00,31.17,31.18,31.12,31.12,63404.78060823701,18.1915,18.1974,18.1623,18.1623,63404.7806
2012-08-16 11:15:00,31.12,31.15,31.12,31.15,83155.65031982942,18.1623,18.1799,18.1623,18.1799,83155.6503
2012-08-16 11:20:00,31.14,31.15,31.11,31.13,61048.14274492201,18.174,18.1799,18.1565,18.1682,61048.1427
2012-08-16 11:25:00,31.13,31.14,31.07,31.07,79227.92054763775,18.1682,18.174,18.1332,18.1332,79227.9205
2012-08-16 11:30:00,31.07,31.08,31.01,31.02,329929.3008641005,18.1332,18.139,18.0981,18.104,329929.3009
2012-08-16 11:35:00,31.03,31.06,31.01,31.05,129727.30333295926,18.1098,18.1273,18.0981,18.1215,129727.3033
2012-08-16 11:40:00,31.04,31.05,31.0,31.01,139490.51733812143,18.1157,18.1215,18.0923,18.0981,139490.5173
2012-08-16 11:45:00,31.01,31.03,30.99,31.0,120637.41443160138,18.0981,18.1098,18.0865,18.0923,120637.4144
2012-08-16 11:50:00,31.0,31.02,30.99,31.01,137919.42542924476,18.0923,18.104,18.0865,18.0981,137919.4254
2012-08-16 11:55:00,31.01,31.02,30.98,30.98,95836.60644147682,18.0981,18.104,18.0806,18.0806,95836.6064
2012-08-16 12:00:00,30.99,31.01,30.98,31.0,40623.9479295253,18.0865,18.0981,18.0806,18.0923,40623.9479
2012-08-16 12:05:00,31.01,31.01,30.96,30.97,148243.74368757714,18.0981,18.0981,18.069,18.0748,148243.7437
2012-08-16 12:10:00,30.97,30.97,30.9,30.94,146448.2100774324,18.0748,18.0748,18.0339,18.0573,146448.2101
2012-08-16 12:15:00,30.94,30.97,30.91,30.97,68454.71888676916,18.0573,18.0748,18.0398,18.0748,68454.7189
2012-08-16 12:20:00,30.97,30.99,30.93,30.95,101335.42812254516,18.0748,18.0865,18.0515,18.0631,101335.4281
2012-08-16 12:25:00,30.96,31.0,30.96,30.97,108517.56256312424,18.069,18.0923,18.069,18.0748,108517.5626
2012-08-16 12:30:00,30.97,30.98,30.96,30.97,76085.7367298844,18.0748,18.0806,18.069,18.0748,76085.7367
2012-08-16 12:35:00,30.97,31.02,30.97,30.99,57457.07552463248,18.0748,18.104,18.0748,18.0865,57457.0755
2012-08-16 12:40:00,31.0,31.05,31.0,31.05,29177.42116485243,18.0923,18.1215,18.0923,18.1215,29177.4212
2012-08-16 12:45:00,31.05,31.06,30.99,31.0,51509.37044102794,18.1215,18.1273,18.0865,18.0923,51509.3704
2012-08-16 12:50:00,30.99,31.02,30.98,31.0,59813.71338794748,18.0865,18.104,18.0806,18.0923,59813.7134
2012-08-16 12:55:00,30.99,31.01,30.99,31.0,43092.80664347435,18.0865,18.0981,18.0865,18.0923,43092.8066
2012-08-16 13:00:00,31.01,31.02,30.99,31.01,73953.5405678375,18.0981,18.104,18.0865,18.0981,73953.5406
2012-08-16 13:05:00,31.0,31.02,30.98,31.01,60150.37593984962,18.0923,18.104,18.0806,18.0981,60150.3759
2012-08-16 13:10:00,31.01,31.07,31.01,31.06,65873.63932218606,18.0981,18.1332,18.0981,18.1273,65873.6393
2012-08-16 13:15:00,31.07,31.1,31.04,31.04,137582.7628773426,18.1332,18.1507,18.1157,18.1157,137582.7629
2012-08-16 13:20:00,31.04,31.05,31.03,31.05,57793.73807653462,18.1157,18.1215,18.1098,18.1215,57793.7381
2012-08-16 13:25:00,31.05,31.05,31.03,31.05,54314.891706879134,18.1215,18.1215,18.1098,18.1215,54314.8917
2012-08-16 13:30:00,31.05,31.05,31.02,31.03,62507.01380316463,18.1215,18.1215,18.104,18.1098,62507.0138
2012-08-16 13:35:00,31.03,31.04,30.98,31.01,101110.98642127706,18.1098,18.1157,18.0806,18.0981,101110.9864
2012-08-16 13:40:00,31.0,31.01,30.96,30.97,88766.69285153181,18.0923,18.0981,18.069,18.0748,88766.6929
2012-08-16 13:45:00,30.97,30.97,30.94,30.96,42307.26068903602,18.0748,18.0748,18.0573,18.069,42307.2607
2012-08-16 13:50:00,30.97,30.97,30.94,30.94,39277.29772191673,18.0748,18.0748,18.0573,18.0573,39277.2977
2012-08-16 13:55:00,30.94,30.96,30.92,30.93,111098.64212770732,18.0573,18.069,18.0456,18.0515,111098.6421
2012-08-16 14:00:00,30.93,30.97,30.91,30.97,105487.59959600492,18.0515,18.0748,18.0398,18.0748,105487.5996
2012-08-16 14:05:00,30.97,31.05,30.97,31.05,100213.21961620467,18.0748,18.1215,18.0748,18.1215,100213.2196
2012-08-16 14:10:00,31.04,31.05,30.97,30.98,116373.02210750755,18.1157,18.1215,18.0748,18.0806,116373.0221
2012-08-16 14:15:00,30.98,31.0,30.98,31.0,44327.23600044888,18.0806,18.0923,18.0806,18.0923,44327.236
2012-08-16 14:20:00,31.0,31.0,30.95,30.95,89327.79710470205,18.0923,18.0923,18.0631,18.0631,89327.7971
2012-08-16 14:25:00,30.95,30.95,30.87,30.89,279878.8014813152,18.0631,18.0631,18.0164,18.0281,279878.8015
2012-08-16 14:30:00,30.89,31.04,30.89,31.01,182583.32398159572,18.0281,18.1157,18.0281,18.0981,182583.324
2012-08-16 14:35:00,31.01,31.03,30.95,30.95,117607.45146448207,18.0981,18.1098,18.0631,18.0631,117607.4515
2012-08-16 14:40:00,30.95,30.95,30.86,30.89,279878.8014813152,18.0631,18.0631,18.0106,18.0281,279878.8015
2012-08-16 14:45:00,30.89,30.92,30.88,30.9,141173.83009763213,18.0281,18.0456,18.0223,18.0339,141173.8301
2012-08-16 14:50:00,30.9,30.92,30.86,30.88,97407.69835035349,18.0339,18.0456,18.0106,18.0223,97407.6984
2012-08-16 14:55:00,30.88,30.88,30.76,30.77,238020.4241948154,18.0223,18.0223,17.9522,17.9581,238020.4242
2012-08-16 15:00:00,30.77,30.86,30.75,30.86,152620.356862305,17.9581,18.0106,17.9464,18.0106,152620.3569
2012-08-16 15:05:00,30.86,30.89,30.85,30.88,212882.95365278868,18.0106,18.0281,18.0048,18.0223,212882.9537
2012-08-16 15:10:00,30.89,30.94,30.89,30.93,78779.03714510155,18.0281,18.0573,18.0281,18.0515,78779.0371
2012-08-16 15:15:00,30.93,30.95,30.92,30.94,113567.50084165638,18.0515,18.0631,18.0456,18.0573,113567.5008
2012-08-16 15:20:00,30.94,30.94,30.9,30.92,128380.65312535068,18.0573,18.0573,18.0339,18.0456,128380.6531
2012-08-16 15:25:00,30.92,30.95,30.92,30.95,115811.91785433731,18.0456,18.0631,18.0456,18.0631,115811.9179
2012-08-16 15:30:00,30.95,30.95,30.89,30.9,174391.2018853103,18.0631,18.0631,18.0281,18.0339,174391.2019
2012-08-16 15:35:00,30.91,30.91,30.85,30.87,209179.6655818651,18.0398,18.0398,18.0048,18.0164,209179.6656
2012-08-16 15:40:00,30.86,30.89,30.81,30.84,436426.8881158119,18.0106,18.0281,17.9814,17.9989,436426.8881
2012-08-16 15:45:00,30.84,30.85,30.81,30.82,460105.487599596,17.9989,18.0048,17.9814,17.9873,460105.4876
2012-08-16 15:50:00,30.82,30.83,30.76,30.78,388396.36404443946,17.9873,17.9931,17.9522,17.9639,388396.364
2012-08-16 15:55:00,30.78,30.81,30.76,30.81,599483.7840870833,17.9639,17.9814,17.9522,17.9814,599483.7841
2012-08-17 09:30:00,30.9,31.0,30.83,30.86,711704.6347211312,18.0339,18.0923,17.9931,18.0106,711704.6347
2012-08-17 09:35:00,30.86,30.9,30.83,30.86,125911.79441140164,18.0106,18.0339,17.9931,18.0106,125911.7944
2012-08-17 09:40:00,30.87,30.89,30.79,30.84,113567.50084165638,18.0164,18.0281,17.9697,17.9989,113567.5008
2012-08-17 09:45:00,30.84,30.87,30.75,30.84,218942.87958702724,17.9989,18.0164,17.9464,17.9989,218942.8796
2012-08-17 09:50:00,30.84,30.9,30.79,30.81,118056.33486701827,17.9989,18.0339,17.9697,17.9814,118056.3349
2012-08-17 09:55:00,30.81,30.89,30.81,30.88,45449.44450678936,17.9814,18.0281,17.9814,18.0223,45449.4445
2012-08-17 10:00:00,30.88,30.9,30.81,30.84,93479.96857816182,18.0223,18.0339,17.9814,17.9989,93479.9686
2012-08-17 10:05:00,30.85,30.91,30.84,30.9,116260.80125687351,18.0048,18.0398,17.9989,18.0339,116260.8013
2012-08-17 10:10:00,30.9,30.91,30.83,30.84,116373.02210750755,18.0339,18.0398,17.9931,17.9989,116373.0221
2012-08-17 10:15:00,30.83,30.84,30.81,30.81,93031.08517562565,17.9931,17.9989,17.9814,17.9814,93031.0852
2012-08-17 10:20:00,30.81,30.89,30.8,30.89,56110.4253170239,17.9814,18.0281,17.9756,18.0281,56110.4253
2012-08-17 10:25:00,30.89,30.9,30.81,30.81,89215.576254068,18.0281,18.0339,17.9814,17.9814,89215.5763
2012-08-17 10:30:00,30.81,30.89,30.79,30.89,52856.02064863651,17.9814,18.0281,17.9697,18.0281,52856.0206
2012-08-17 10:35:00,30.88,30.89,30.84,30.84,91347.77241611492,18.0223,18.0281,17.9989,17.9989,91347.7724
2012-08-17 10:40:00,30.85,30.87,30.81,30.82,82257.88351475704,18.0048,18.0164,17.9814,17.9873,82257.8835
2012-08-17 10:45:00,30.82,30.83,30.79,30.79,81584.55841095276,17.9873,17.9931,17.9697,17.9697,81584.5584
2012-08-17 10:50:00,30.79,30.83,30.79,30.81,71148.0193019863,17.9697,17.9931,17.9697,17.9814,71148.0193
2012-08-17 10:55:00,30.81,30.83,30.79,30.79,41072.8313320615,17.9814,17.9931,17.9697,17.9697,41072.8313
2012-08-17 11:00:00,30.79,30.81,30.78,30.78,51397.14959039389,17.9697,17.9814,17.9639,17.9639,51397.1496
2012-08-17 11:05:00,30.79,30.79,30.76,30.76,67444.73123106273,17.9697,17.9697,17.9522,17.9522,67444.7312
2012-08-17 11:10:00,30.76,30.8,30.74,30.74,58242.62147907081,17.9522,17.9756,17.9406,17.9406,58242.6215
2012-08-17 11:15:00,30.74,30.76,30.7,30.72,101110.98642127706,17.9406,17.9522,17.9172,17.9289,101110.9864
2012-08-17 11:20:00,30.72,30.73,30.7,30.73,57681.51722590057,17.9289,17.9347,17.9172,17.9347,57681.5172
2012-08-17 11:25:00,30.73,30.73,30.64,30.64,101559.86982381326,17.9347,17.9347,17.8822,17.8822,101559.8698
2012-08-17 11:30:00,30.64,30.7,30.64,30.69,68342.4980361351,17.8822,17.9172,17.8822,17.9114,68342.498
2012-08-17 11:35:00,30.7,30.73,30.69,30.7,68230.27718550107,17.9172,17.9347,17.9114,17.9172,68230.2772
2012-08-17 11:40:00,30.69,30.74,30.69,30.74,48703.84917517674,17.9114,17.9406,17.9114,17.9406,48703.8492
2012-08-17 11:45:00,30.74,30.76,30.71,30.74,65873.63932218606,17.9406,17.9522,17.9231,17.9406,65873.6393
2012-08-17 11:50:00,30.73,30.77,30.73,30.75,38155.08921557625,17.9347,17.9581,17.9347,17.9464,38155.0892
2012-08-17 11:55:00,30.74,30.78,30.74,30.78,50387.161934687465,17.9406,17.9639,17.9406,17.9639,50387.1619
2012-08-17 12:00:00,30.77,30.81,30.76,30.81,67669.17293233082,17.9581,17.9814,17.9522,17.9814,67669.1729
2012-08-17 12:05:00,30.81,30.81,30.79,30.79,84390.07967680394,17.9814,17.9814,17.9697,17.9697,84390.0797
2012-08-17 12:10:00,30.79,30.8,30.79,30.79,35237.34709909101,17.9697,17.9756,17.9697,17.9697,35237.3471
2012-08-17 12:15:00,30.8,30.83,30.79,30.82,34002.917742116486,17.9756,17.9931,17.9697,17.9873,34002.9177
2012-08-17 12:20:00,30.82,30.86,30.81,30.81,98754.34855796206,17.9873,18.0106,17.9814,17.9814,98754.3486
2012-08-17 12:25:00,30.82,30.82,30.76,30.76,54651.55425878128,17.9873,17.9873,17.9522,17.9522,54651.5543
2012-08-17 12:30:00,30.76,30.77,30.72,30.73,77095.72438559085,17.9522,17.9581,17.9289,17.9347,77095.7244
2012-08-17 12:35:00,30.73,30.73,30.7,30.7,36247.33475479744,17.9347,17.9347,17.9172,17.9172,36247.3348
2012-08-17 12:40:00,30.7,30.73,30.69,30.73,57008.19212209628,17.9172,17.9347,17.9114,17.9347,57008.1921
2012-08-17 12:45:00,30.73,30.73,30.72,30.72,7743.238693749298,17.9347,17.9347,17.9289,17.9289,7743.2387
2012-08-17 12:50:00,30.73,30.73,30.7,30.7,53529.3457524408,17.9347,17.9347,17.9172,17.9172,53529.3458
2012-08-17 12:55:00,30.7,30.7,30.66,30.68,52070.47469419818,17.9172,17.9172,17.8939,17.9056,52070.4747
2012-08-17 13:00:00,30.68,30.7,30.67,30.68,40848.3896307934,17.9056,17.9172,17.8997,17.9056,40848.3896
2012-08-17 13:05:00,30.68,30.68,30.67,30.68,34115.13859275053,17.9056,17.9056,17.8997,17.9056,34115.1386
2012-08-17 13:10:00,30.68,30.71,30.68,30.69,49377.17427898103,17.9056,17.9231,17.9056,17.9114,49377.1743
2012-08-17 13:15:00,30.69,30.74,30.69,30.73,65873.63932218606,17.9114,17.9406,17.9114,17.9347,65873.6393
2012-08-17 13:20:00,30.73,30.79,30.73,30.77,72831.33206149703,17.9347,17.9697,17.9347,17.9581,72831.3321
2012-08-17 13:25:00,30.78,30.78,30.75,30.75,66883.62697789249,17.9639,17.9639,17.9464,17.9464,66883.627
2012-08-17 13:30:00,30.76,30.79,30.75,30.79,49152.73257771294,17.9522,17.9697,17.9464,17.9697,49152.7326
2012-08-17 13:35:00,30.79,30.79,30.75,30.76,62507.01380316463,17.9697,17.9697,17.9464,17.9522,62507.0138
2012-08-17 13:40:00,30.76,30.81,30.76,30.81,48030.524071372456,17.9522,17.9814,17.9522,17.9814,48030.5241
2012-08-17 13:45:00,30.81,30.84,30.81,30.84,19638.648860958365,17.9814,17.9989,17.9814,17.9989,19638.6489
2012-08-17 13:50:00,30.83,30.86,30.83,30.86,20648.6365166648,17.9931,18.0106,17.9931,18.0106,20648.6365
2012-08-17 13:55:00,30.86,30.87,30.86,30.87,20536.41566603075,18.0106,18.0164,18.0106,18.0164,20536.4157
2012-08-17 14:00:00,30.87,30.87,30.86,30.87,28728.53776231624,18.0164,18.0164,18.0106,18.0164,28728.5378
2012-08-17 14:05:00,30.87,30.89,30.85,30.85,101335.42812254516,18.0164,18.0281,18.0048,18.0048,101335.4281
2012-08-17 14:10:00,30.85,30.86,30.84,30.85,27718.550106609808,18.0048,18.0106,17.9989,18.0048,27718.5501
2012-08-17 14:15:00,30.85,30.85,30.82,30.83,66434.7435753563,18.0048,18.0048,17.9873,17.9931,66434.7436
2012-08-17 14:20:00,30.82,30.83,30.8,30.81,54427.11255751318,17.9873,17.9931,17.9756,17.9814,54427.1126
2012-08-17 14:25:00,30.81,30.83,30.8,30.81,112669.734036584,17.9814,17.9931,17.9756,17.9814,112669.734
2012-08-17 14:30:00,30.81,30.81,30.81,30.81,51060.48703849175,17.9814,17.9814,17.9814,17.9814,51060.487
2012-08-17 14:35:00,30.81,30.81,30.81,30.81,36808.43900796768,17.9814,17.9814,17.9814,17.9814,36808.439
2012-08-17 14:40:00,30.81,30.85,30.81,30.84,82145.662664123,17.9814,18.0048,17.9814,17.9989,82145.6627
2012-08-17 14:45:00,30.84,30.91,30.84,30.91,55100.43766131747,17.9989,18.0398,17.9989,18.0398,55100.4377
2012-08-17 14:50:00,30.91,30.95,30.89,30.93,126136.23611266972,18.0398,18.0631,18.0281,18.0515,126136.2361
2012-08-17 14:55:00,30.94,30.94,30.92,30.92,73504.65716530131,18.0573,18.0573,18.0456,18.0456,73504.6572
2012-08-17 15:00:00,30.93,30.93,30.88,30.89,131971.7203456402,18.0515,18.0515,18.0223,18.0281,131971.7203
2012-08-17 15:05:00,30.89,30.9,30.89,30.89,36359.55560543149,18.0281,18.0339,18.0281,18.0281,36359.5556
2012-08-17 15:10:00,30.89,30.91,30.88,30.88,152171.4734597688,18.0281,18.0398,18.0223,18.0223,152171.4735
2012-08-17 15:15:00,30.88,30.9,30.88,30.89,131298.39524183594,18.0223,18.0339,18.0223,18.0281,131298.3952
2012-08-17 15:20:00,30.89,30.9,30.85,30.86,163393.5585231736,18.0281,18.0339,18.0048,18.0106,163393.5585
2012-08-17 15:25:00,30.86,30.9,30.86,30.9,50499.38278532151,18.0106,18.0339,18.0106,18.0339,50499.3828
2012-08-17 15:30:00,30.9,30.91,30.89,30.9,115138.59275053303,18.0339,18.0398,18.0281,18.0339,115138.5928
2012-08-17 15:35:00,30.9,30.92,30.89,30.9,78217.93289193131,18.0339,18.0456,18.0281,18.0339,78217.9329
2012-08-17 15:40:00,30.91,30.97,30.9,30.97,115699.69700370327,18.0398,18.0748,18.0339,18.0748,115699.697
2012-08-17 15:45:00,30.97,30.97,30.96,30.97,187184.3788575917,18.0748,18.0748,18.069,18.0748,187184.3789
2012-08-17 15:50:00,30.97,30.97,30.89,30.95,308495.1183929974,18.0748,18.0748,18.0281,18.0631,308495.1184
2012-08-17 15:55:00,30.96,31.01,30.95,31.0,498933.9019189765,18.069,18.0981,18.0631,18.0923,498933.9019
2012-08-20 09:30:00,30.98,30.98,30.87,30.89,138929.41308495117,18.0806,18.0806,18.0164,18.0281,138929.4131
2012-08-20 09:35:00,30.89,30.92,30.81,30.89,110200.87532263494,18.0281,18.0456,17.9814,18.0281,110200.8753
2012-08-20 09:40:00,30.9,31.05,30.89,31.05,91908.87666928516,18.0339,18.1215,18.0281,18.1215,91908.8767
2012-08-20 09:45:00,31.05,31.08,30.99,31.03,119515.2059252609,18.1215,18.139,18.0865,18.1098,119515.2059
2012-08-20 09:50:00,31.03,31.16,31.0,31.14,160475.81640668836,18.1098,18.1857,18.0923,18.174,160475.8164
2012-08-20 09:55:00,31.14,31.15,30.98,30.99,99764.33621366847,18.174,18.1799,18.0806,18.0865,99764.3362
2012-08-20 10:00:00,30.99,31.03,30.97,31.01,99203.23196049826,18.0865,18.1098,18.0748,18.0981,99203.232
2012-08-20 10:05:00,31.02,31.04,30.97,30.98,126697.34036583996,18.104,18.1157,18.0748,18.0806,126697.3404
2012-08-20 10:10:00,30.97,31.01,30.87,30.89,177084.50230052744,18.0748,18.0981,18.0164,18.0281,177084.5023
2012-08-20 10:15:00,30.9,30.92,30.87,30.91,75749.07417798227,18.0339,18.0456,18.0164,18.0398,75749.0742
2012-08-20 10:20:00,30.91,30.94,30.82,30.82,79227.92054763775,18.0398,18.0573,17.9873,17.9873,79227.9205
2012-08-20 10:25:00,30.82,30.93,30.82,30.93,96958.8149478173,17.9873,18.0515,17.9873,18.0515,96958.8149
2012-08-20 10:30:00,30.92,30.94,30.88,30.93,103579.84513522612,18.0456,18.0573,18.0223,18.0515,103579.8451
2012-08-20 10:35:00,30.93,30.96,30.9,30.92,174503.42273594433,18.0515,18.069,18.0339,18.0456,174503.4227
2012-08-20 10:40:00,30.92,31.01,30.91,31.0,209067.44473123105,18.0456,18.0981,18.0398,18.0923,209067.4447
2012-08-20 10:45:00,31.01,31.03,30.97,31.01,102682.07833015372,18.0981,18.1098,18.0748,18.0981,102682.0783
2012-08-20 10:50:00,31.03,31.04,30.97,30.97,92021.0975199192,18.1098,18.1157,18.0748,18.0748,92021.0975
2012-08-20 10:55:00,30.97,31.02,30.95,31.02,119290.7642239928,18.0748,18.104,18.0631,18.104,119290.7642
2012-08-20 11:00:00,31.02,31.05,31.0,31.05,109639.7710694647,18.104,18.1215,18.0923,18.1215,109639.7711
2012-08-20 11:05:00,31.06,31.07,31.04,31.05,57232.63382336438,18.1273,18.1332,18.1157,18.1215,57232.6338
2012-08-20 11:10:00,31.05,31.1,31.05,31.1,88430.03029962967,18.1215,18.1507,18.1215,18.1507,88430.0303
2012-08-20 11:15:00,31.09,31.1,31.05,31.06,53641.56660307485,18.1448,18.1507,18.1215,18.1273,53641.5666
2012-08-20 11:20:00,31.06,31.13,31.05,31.1,91796.6558186511,18.1273,18.1682,18.1215,18.1507,91796.6558
2012-08-20 11:25:00,31.09,31.1,31.02,31.02,63404.78060823701,18.1448,18.1507,18.104,18.104,63404.7806
2012-08-20 11:30:00,31.02,31.03,31.0,31.02,85512.28818314442,18.104,18.1098,18.0923,18.104,85512.2882
2012-08-20 11:35:00,31.02,31.02,30.99,31.01,29177.42116485243,18.104,18.104,18.0865,18.0981,29177.4212
2012-08-20 11:40:00,31.0,31.01,30.98,30.98,16720.906744473123,18.0923,18.0981,18.0806,18.0806,16720.9067
2012-08-20 11:45:00,30.98,31.05,30.98,31.05,45786.1070586915,18.0806,18.1215,18.0806,18.1215,45786.1071
2012-08-20 11:50:00,31.05,31.12,31.05,31.11,59252.60913477724,18.1215,18.1623,18.1215,18.1565,59252.6091
2012-08-20 11:55:00,31.11,31.14,31.1,31.12,63292.55975760296,18.1565,18.174,18.1507,18.1623,63292.5598
2012-08-20 12:00:00,31.12,31.13,31.11,31.13,14925.373134328358,18.1623,18.1682,18.1565,18.1682,14925.3731
2012-08-20 12:05:00,31.13,31.13,31.09,31.12,37369.54326113792,18.1682,18.1682,18.1448,18.1623,37369.5433
2012-08-20 12:10:00,31.12,31.14,31.11,31.13,34002.917742116486,18.1623,18.174,18.1565,18.1682,34002.9177
2012-08-20 12:15:00,31.14,31.18,31.12,31.17,122545.1688923802,18.174,18.1974,18.1623,18.1915,122545.1689
2012-08-20 12:20:00,31.17,31.18,31.14,31.14,138817.19223431713,18.1915,18.1974,18.174,18.174,138817.1922
2012-08-20 12:25:00,31.14,31.17,31.14,31.17,32656.26753450791,18.174,18.1915,18.174,18.1915,32656.2675
2012-08-20 12:30:00,31.17,31.17,31.11,31.11,56447.08786892604,18.1915,18.1915,18.1565,18.1565,56447.0879
2012-08-20 12:35:00,31.11,31.12,31.11,31.11,14588.710582426214,18.1565,18.1623,18.1565,18.1565,14588.7106
2012-08-20 12:40:00,31.1,31.11,31.07,31.07,103916.50768712828,18.1507,18.1565,18.1332,18.1332,103916.5077
2012-08-20 12:45:00,31.08,31.13,31.07,31.11,62507.01380316463,18.139,18.1682,18.1332,18.1565,62507.0138
2012-08-20 12:50:00,31.12,31.13,31.1,31.11,20087.532263494555,18.1623,18.1682,18.1507,18.1565,20087.5323
2012-08-20 12:55:00,31.11,31.11,31.08,31.11,48591.6283245427,18.1565,18.1565,18.139,18.1565,48591.6283
2012-08-20 13:00:00,31.11,31.11,31.09,31.09,20311.97396476265,18.1565,18.1565,18.1448,18.1448,20311.974
2012-08-20 13:05:00,31.09,31.12,31.09,31.12,18291.99865334979,18.1448,18.1623,18.1448,18.1623,18291.9987
2012-08-20 13:10:00,31.11,31.15,31.11,31.15,28279.654359780045,18.1565,18.1799,18.1565,18.1799,28279.6544
2012-08-20 13:15:00,31.14,31.16,31.14,31.15,41297.27303332959,18.174,18.1857,18.174,18.1799,41297.273
2012-08-20 13:20:00,31.14,31.16,31.14,31.14,27718.550106609808,18.174,18.1857,18.174,18.174,27718.5501
2012-08-20 13:25:00,31.14,31.18,31.14,31.17,23678.599483784084,18.174,18.1974,18.174,18.1915,23678.5995
2012-08-20 13:30:00,31.16,31.17,31.16,31.17,5162.159129166199,18.1857,18.1915,18.1857,18.1915,5162.1591
2012-08-20 13:35:00,31.16,31.17,31.1,31.12,66546.96442599034,18.1857,18.1915,18.1507,18.1623,66546.9644
2012-08-20 13:40:00,31.12,31.12,31.08,31.11,28840.758612950285,18.1623,18.1623,18.139,18.1565,28840.7586
2012-08-20 13:45:00,31.11,31.11,31.07,31.09,42531.70239030412,18.1565,18.1565,18.1332,18.1448,42531.7024
2012-08-20 13:50:00,31.08,31.09,31.06,31.08,39052.85602064864,18.139,18.1448,18.1273,18.139,39052.856
2012-08-20 13:55:00,31.07,31.08,31.06,31.08,37032.880709235775,18.1332,18.139,18.1273,18.139,37032.8807
2012-08-20 14:00:00,31.08,31.08,31.05,31.08,57681.51722590057,18.139,18.139,18.1215,18.139,57681.5172
2012-08-20 14:05:00,31.08,31.11,31.07,31.11,31085.17562563124,18.139,18.1565,18.1332,18.1565,31085.1756
2012-08-20 14:10:00,31.12,31.14,31.11,31.13,70362.47334754797,18.1623,18.174,18.1565,18.1682,70362.4733
2012-08-20 14:15:00,31.13,31.14,31.12,31.12,120637.41443160138,18.1682,18.174,18.1623,18.1623,120637.4144
2012-08-20 14:20:00,31.12,31.14,31.11,31.14,57681.51722590057,18.1623,18.174,18.1565,18.174,57681.5172
2012-08-20 14:25:00,31.14,31.14,31.13,31.14,13915.385478621927,18.174,18.174,18.1682,18.174,13915.3855
2012-08-20 14:30:00,31.13,31.18,31.13,31.14,42195.03983840197,18.1682,18.1974,18.1682,18.174,42195.0398
2012-08-20 14:35:00,31.14,31.15,31.13,31.14,27045.22500280552,18.174,18.1799,18.1682,18.174,27045.225
2012-08-20 14:40:00,31.14,31.15,31.14,31.14,38940.63517001459,18.174,18.1799,18.174,18.174,38940.6352
2012-08-20 14:45:00,31.14,31.16,31.13,31.13,68454.71888676916,18.174,18.1857,18.1682,18.1682,68454.7189
2012-08-20 14:50:00,31.13,31.14,31.13,31.13,17282.01099764336,18.1682,18.174,18.1682,18.1682,17282.011
2012-08-20 14:55:00,31.13,31.14,31.13,31.14,48591.6283245427,18.1682,18.174,18.1682,18.174,48591.6283
2012-08-20 15:00:00,31.13,31.14,31.12,31.14,52856.02064863651,18.1682,18.174,18.1623,18.174,52856.0206
2012-08-20 15:05:00,31.14,31.14,31.11,31.14,68903.60228930535,18.174,18.174,18.1565,18.174,68903.6023
2012-08-20 15:10:00,31.14,31.14,31.08,31.11,95612.16474020873,18.174,18.174,18.139,18.1565,95612.1647
2012-08-20 15:15:00,31.12,31.14,31.11,31.14,42307.26068903602,18.1623,18.174,18.1565,18.174,42307.2607
2012-08-20 15:20:00,31.14,31.15,31.12,31.14,54202.67085624509,18.174,18.1799,18.1623,18.174,54202.6709
2012-08-20 15:25:00,31.14,31.15,31.09,31.1,130176.18673549544,18.174,18.1799,18.1448,18.1507,130176.1867
2012-08-20 15:30:00,31.11,31.17,31.11,31.11,132196.1620469083,18.1565,18.1915,18.1565,18.1565,132196.162
2012-08-20 15:35:00,31.11,31.13,31.09,31.12,93704.41027942993,18.1565,18.1682,18.1448,18.1623,93704.4103
2012-08-20 15:40:00,31.11,31.14,31.08,31.12,114465.26764672875,18.1565,18.174,18.139,18.1623,114465.2676
2012-08-20 15:45:00,31.13,31.18,31.12,31.18,126360.67781393784,18.1682,18.1974,18.1623,18.1974,126360.6778
2012-08-20 15:50:00,31.18,31.18,31.11,31.14,264616.7657950847,18.1974,18.1974,18.1565,18.174,264616.7658
2012-08-20 15:55:00,31.14,31.18,31.14,31.17,338570.3063629222,18.174,18.1974,18.174,18.1915,338570.3064
2012-08-21 09:30:00,31.23,31.35,31.23,31.33,172146.78487262933,18.2265,18.2966,18.2265,18.2849,172146.7849
2012-08-21 09:35:00,31.34,31.46,31.34,31.45,249915.83436202444,18.2907,18.3608,18.2907,18.3549,249915.8344
2012-08-21 09:40:00,31.45,31.64,31.42,31.58,200201.99753114127,18.3549,18.4658,18.3374,18.4308,200201.9975
2012-08-21 09:45:00,31.58,31.77,31.56,31.77,172820.10997643362,18.4308,18.5417,18.4191,18.5417,172820.11
2012-08-21 09:50:00,31.76,31.88,31.72,31.8,244753.67523285825,18.5359,18.6059,18.5125,18.5592,244753.6752
2012-08-21 09:55:00,31.8,31.81,31.68,31.73,174278.98103467622,18.5592,18.565,18.4892,18.5184,174278.981
2012-08-21 10:00:00,31.73,31.77,31.69,31.72,127258.4446190102,18.5184,18.5417,18.495,18.5125,127258.4446
2012-08-21 10:05:00,31.72,31.79,31.69,31.79,190102.12097407697,18.5125,18.5534,18.495,18.5534,190102.121
2012-08-21 10:10:00,31.79,31.86,31.78,31.81,95612.16474020873,18.5534,18.5942,18.5475,18.565,95612.1647
2012-08-21 10:15:00,31.81,31.91,31.79,31.87,164179.10447761192,18.565,18.6234,18.5534,18.6001,164179.1045
2012-08-21 10:20:00,31.87,31.88,31.81,31.88,61945.90954999439,18.6001,18.6059,18.565,18.6059,61945.9095
2012-08-21 10:25:00,31.87,31.89,31.85,31.87,43878.352597912686,18.6001,18.6117,18.5884,18.6001,43878.3526
2012-08-21 10:30:00,31.87,31.95,31.87,31.9,111098.64212770732,18.6001,18.6468,18.6001,18.6176,111098.6421
2012-08-21 10:35:00,31.91,31.95,31.9,31.95,118729.65997082255,18.6234,18.6468,18.6176,18.6468,118729.66
2012-08-21 10:40:00,31.95,31.95,31.92,31.93,64639.209965211536,18.6468,18.6468,18.6292,18.6351,64639.21
2012-08-21 10:45:00,31.93,31.96,31.84,31.84,285489.8440130176,18.6351,18.6526,18.5826,18.5826,285489.844
2012-08-21 10:50:00,31.85,31.86,31.78,31.85,192795.4213892941,18.5884,18.5942,18.5475,18.5884,192795.4214
2012-08-21 10:55:00,31.85,31.85,31.79,31.82,183144.428234766,18.5884,18.5884,18.5534,18.5709,183144.4282
2012-08-21 11:00:00,31.83,31.92,31.83,31.88,77207.94523622488,18.5767,18.6292,18.5767,18.6059,77207.9452
2012-08-21 11:05:00,31.87,31.95,31.85,31.95,72270.22780832679,18.6001,18.6468,18.5884,18.6468,72270.2278
2012-08-21 11:10:00,31.95,31.95,31.91,31.95,115138.59275053303,18.6468,18.6468,18.6234,18.6468,115138.5928
2012-08-21 11:15:00,31.95,31.99,31.93,31.98,147907.081135675,18.6468,18.6701,18.6351,18.6643,147907.0811
2012-08-21 11:20:00,31.99,31.99,31.85,31.87,208169.67792615868,18.6701,18.6701,18.5884,18.6001,208169.6779
2012-08-21 11:25:00,31.87,31.87,31.75,31.78,160924.69980922455,18.6001,18.6001,18.53,18.5475,160924.6998
2012-08-21 11:30:00,31.78,31.8,31.68,31.7,91684.43496801706,18.5475,18.5592,18.4892,18.5008,91684.435
2012-08-21 11:35:00,31.69,31.71,31.66,31.71,53529.3457524408,18.495,18.5067,18.4775,18.5067,53529.3458
2012-08-21 11:40:00,31.71,31.71,31.67,31.71,137358.3211760745,18.5067,18.5067,18.4833,18.5067,137358.3212
2012-08-21 11:45:00,31.71,31.78,31.7,31.77,65424.75591964987,18.5067,18.5475,18.5008,18.5417,65424.7559
2012-08-21 11:50:00,31.78,31.82,31.73,31.82,240601.50375939847,18.5475,18.5709,18.5184,18.5709,240601.5038
2012-08-21 11:55:00,31.82,31.85,31.81,31.81,144652.67646728762,18.5709,18.5884,18.565,18.565,144652.6765
2012-08-21 12:00:00,31.81,31.84,31.79,31.84,143979.35136348332,18.565,18.5826,18.5534,18.5826,143979.3514
2012-08-21 12:05:00,31.83,31.86,31.77,31.77,92469.9809224554,18.5767,18.5942,18.5417,18.5417,92469.9809
2012-08-21 12:10:00,31.78,31.81,31.77,31.78,45112.781954887214,18.5475,18.565,18.5417,18.5475,45112.782
2012-08-21 12:15:00,31.78,31.78,31.7,31.71,71709.12355515655,18.5475,18.5475,18.5008,18.5067,71709.1236
2012-08-21 12:20:00,31.71,31.8,31.71,31.79,106160.9246998092,18.5067,18.5592,18.5067,18.5534,106160.9247
2012-08-21 12:25:00,31.79,31.82,31.79,31.82,37593.984962406015,18.5534,18.5709,18.5534,18.5709,37593.985
2012-08-21 12:30:00,31.82,31.83,31.8,31.82,117046.34721131186,18.5709,18.5767,18.5592,18.5709,117046.3472
2012-08-21 12:35:00,31.81,31.83,31.79,31.82,40399.50622825721,18.565,18.5767,18.5534,18.5709,40399.5062
2012-08-21 12:40:00,31.83,31.84,31.8,31.81,41409.49388396364,18.5767,18.5826,18.5592,18.565,41409.4939
2012-08-21 12:45:00,31.8,31.8,31.74,31.8,218045.11278195487,18.5592,18.5592,18.5242,18.5592,218045.1128
2012-08-21 12:50:00,31.8,31.81,31.77,31.79,171585.68061945908,18.5592,18.565,18.5417,18.5534,171585.6806
2012-08-21 12:55:00,31.79,31.8,31.76,31.78,77320.16608685894,18.5534,18.5592,18.5359,18.5475,77320.1661
2012-08-21 13:00:00,31.78,31.79,31.76,31.79,81921.22096285489,18.5475,18.5534,18.5359,18.5534,81921.221
2012-08-21 13:05:00,31.78,31.78,31.76,31.77,32768.48838514196,18.5475,18.5475,18.5359,18.5417,32768.4884
2012-08-21 13:10:00,31.78,31.78,31.73,31.77,84053.4171249018,18.5475,18.5475,18.5184,18.5417,84053.4171
2012-08-21 13:15:00,31.77,31.8,31.76,31.76,54651.55425878128,18.5417,18.5592,18.5359,18.5359,54651.5543
2012-08-21 13:20:00,31.76,31.76,31.71,31.71,28391.87521041409,18.5359,18.5359,18.5067,18.5067,28391.8752
2012-08-21 13:25:00,31.72,31.73,31.67,31.71,283806.5312535069,18.5125,18.5184,18.4833,18.5067,283806.5313
2012-08-21 13:30:00,31.71,31.74,31.71,31.72,127482.8863202783,18.5067,18.5242,18.5067,18.5125,127482.8863
2012-08-21 13:35:00,31.73,31.75,31.71,31.73,174278.98103467622,18.5184,18.53,18.5067,18.5184,174278.981
2012-08-21 13:40:00,31.73,31.73,31.65,31.65,101223.20727191112,18.5184,18.5184,18.4717,18.4717,101223.2073
2012-08-21 13:45:00,31.65,31.67,31.63,31.63,54651.55425878128,18.4717,18.4833,18.46,18.46,54651.5543
2012-08-21 13:50:00,31.63,31.63,31.59,31.63,124677.36505442712,18.46,18.46,18.4366,18.46,124677.3651
2012-08-21 13:55:00,31.63,31.65,31.63,31.63,82594.54606665918,18.46,18.4717,18.46,18.46,82594.5461
2012-08-21 14:00:00,31.64,31.64,31.6,31.63,119739.647626529,18.4658,18.4658,18.4425,18.46,119739.6476
2012-08-21 14:05:00,31.63,31.63,31.58,31.59,99988.7779149366,18.46,18.46,18.4308,18.4366,99988.7779
2012-08-21 14:10:00,31.58,31.61,31.57,31.58,75861.29502861631,18.4308,18.4483,18.425,18.4308,75861.295
2012-08-21 14:15:00,31.59,31.59,31.52,31.52,67781.39378296486,18.4366,18.4366,18.3958,18.3958,67781.3938
2012-08-21 14:20:00,31.52,31.55,31.5,31.54,84165.63797553585,18.3958,18.4133,18.3841,18.4075,84165.638
2012-08-21 14:25:00,31.55,31.55,31.53,31.53,84165.63797553585,18.4133,18.4133,18.4016,18.4016,84165.638
2012-08-21 14:30:00,31.53,31.56,31.53,31.55,90225.56390977444,18.4016,18.4191,18.4016,18.4133,90225.5639
2012-08-21 14:35:00,31.54,31.55,31.43,31.48,141173.83009763213,18.4075,18.4133,18.3433,18.3724,141173.8301
2012-08-21 14:40:00,31.49,31.53,31.47,31.48,167994.61339916955,18.3783,18.4016,18.3666,18.3724,167994.6134
2012-08-21 14:45:00,31.48,31.51,31.47,31.5,115138.59275053303,18.3724,18.39,18.3666,18.3841,115138.5928
2012-08-21 14:50:00,31.49,31.54,31.49,31.54,49489.39512961508,18.3783,18.4075,18.3783,18.4075,49489.3951
2012-08-21 14:55:00,31.54,31.58,31.54,31.56,87868.92604645943,18.4075,18.4308,18.4075,18.4191,87868.926
2012-08-21 15:00:00,31.56,31.57,31.46,31.48,77881.27034002918,18.4191,18.425,18.3608,18.3724,77881.2703
2012-08-21 15:05:00,31.49,31.51,31.46,31.48,59925.934238581525,18.3783,18.39,18.3608,18.3724,59925.9342
2012-08-21 15:10:00,31.48,31.5,31.46,31.47,84277.8588261699,18.3724,18.3841,18.3608,18.3666,84277.8588
2012-08-21 15:15:00,31.46,31.47,31.39,31.43,174391.2018853103,18.3608,18.3666,18.3199,18.3433,174391.2019
2012-08-21 15:20:00,31.43,31.44,31.41,31.41,74177.98226910559,18.3433,18.3491,18.3316,18.3316,74177.9823
2012-08-21 15:25:00,31.41,31.45,31.37,31.43,161598.02491302884,18.3316,18.3549,18.3083,18.3433,161598.0249
2012-08-21 15:30:00,31.43,31.49,31.43,31.46,274043.3172483447,18.3433,18.3783,18.3433,18.3608,274043.3172
2012-08-21 15:35:00,31.46,31.52,31.46,31.5,228593.87274155536,18.3608,18.3958,18.3608,18.3841,228593.8727
2012-08-21 15:40:00,31.51,31.54,31.48,31.48,168892.38020424193,18.39,18.4075,18.3724,18.3724,168892.3802
2012-08-21 15:45:00,31.48,31.54,31.46,31.5,254292.4475367524,18.3724,18.4075,18.3608,18.3841,254292.4475
2012-08-21 15:50:00,31.5,31.51,31.46,31.48,205700.8192122096,18.3841,18.39,18.3608,18.3724,205700.8192
2012-08-21 15:55:00,31.49,31.54,31.48,31.5,664796.3191560991,18.3783,18.4075,18.3724,18.3841,664796.3192
2012-08-22 09:30:00,31.47,31.48,31.2,31.29,166647.963191561,18.3666,18.3724,18.209,18.2616,166647.9632
2012-08-22 09:35:00,31.3,31.46,31.3,31.4,59925.934238581525,18.2674,18.3608,18.2674,18.3258,59925.9342
2012-08-22 09:40:00,31.41,31.54,31.38,31.53,93592.18942879589,18.3316,18.4075,18.3141,18.4016,93592.1894
2012-08-22 09:45:00,31.53,31.58,31.46,31.48,85175.62563124228,18.4016,18.4308,18.3608,18.3724,85175.6256
2012-08-22 09:50:00,31.46,31.52,31.46,31.46,75412.41162608012,18.3608,18.3958,18.3608,18.3608,75412.4116
2012-08-22 09:55:00,31.46,31.55,31.45,31.54,55773.76276512176,18.3608,18.4133,18.3549,18.4075,55773.7628
2012-08-22 10:00:00,31.55,31.63,31.39,31.59,154415.89047244977,18.4133,18.46,18.3199,18.4366,154415.8905
2012-08-22 10:05:00,31.59,31.61,31.52,31.54,99764.33621366847,18.4366,18.4483,18.3958,18.4075,99764.3362
2012-08-22 10:10:00,31.54,31.55,31.49,31.5,96173.26899337897,18.4075,18.4133,18.3783,18.3841,96173.269
2012-08-22 10:15:00,31.49,31.49,31.39,31.4,116821.90551004375,18.3783,18.3783,18.3199,18.3258,116821.9055
2012-08-22 10:20:00,31.4,31.43,31.39,31.43,102569.85747951968,18.3258,18.3433,18.3199,18.3433,102569.8575
2012-08-22 10:25:00,31.43,31.48,31.42,31.48,87307.82179328919,18.3433,18.3724,18.3374,18.3724,87307.8218
2012-08-22 10:30:00,31.49,31.53,31.47,31.49,92245.5392211873,18.3783,18.4016,18.3666,18.3783,92245.5392
2012-08-22 10:35:00,31.49,31.54,31.47,31.47,85736.72988441252,18.3783,18.4075,18.3666,18.3666,85736.7299
2012-08-22 10:40:00,31.46,31.5,31.44,31.45,41521.714734597685,18.3608,18.3841,18.3491,18.3549,41521.7147
2012-08-22 10:45:00,31.44,31.45,31.29,31.29,98529.90685669395,18.3491,18.3549,18.2616,18.2616,98529.9069
2012-08-22 10:50:00,31.29,31.31,31.26,31.27,50948.2661878577,18.2616,18.2732,18.2441,18.2499,50948.2662
2012-08-22 10:55:00,31.27,31.28,31.22,31.22,163056.89597127144,18.2499,18.2557,18.2207,18.2207,163056.896
2012-08-22 11:00:00,31.22,31.24,31.19,31.24,71821.34440579059,18.2207,18.2324,18.2032,18.2324,71821.3444
2012-08-22 11:05:00,31.24,31.28,31.19,31.21,138704.9713836831,18.2324,18.2557,18.2032,18.2149,138704.9714
2012-08-22 11:10:00,31.21,31.25,31.19,31.22,104028.7285377623,18.2149,18.2382,18.2032,18.2207,104028.7285
2012-08-22 11:15:00,31.22,31.22,31.15,31.15,77320.16608685894,18.2207,18.2207,18.1799,18.1799,77320.1661
2012-08-22 11:20:00,31.15,31.16,31.08,31.13,132420.6037481764,18.1799,18.1857,18.139,18.1682,132420.6037
2012-08-22 11:25:00,31.13,31.13,31.11,31.13,39052.85602064864,18.1682,18.1682,18.1565,18.1682,39052.856
2012-08-22 11:30:00,31.12,31.14,31.1,31.14,54090.45000561104,18.1623,18.174,18.1507,18.174,54090.45
2012-08-22 11:35:00,31.14,31.14,31.1,31.14,197620.91796655816,18.174,18.174,18.1507,18.174,197620.918
2012-08-22 11:40:00,31.13,31.17,31.12,31.15,38828.414319380536,18.1682,18.1915,18.1623,18.1799,38828.4143
2012-08-22 11:45:00,31.15,31.16,31.13,31.13,34339.580294018626,18.1799,18.1857,18.1682,18.1682,34339.5803
2012-08-22 11:50:00,31.13,31.14,31.12,31.13,46796.094714397936,18.1682,18.174,18.1623,18.1682,46796.0947
2012-08-22 11:55:00,31.12,31.14,31.11,31.14,35125.12624845696,18.1623,18.174,18.1565,18.174,35125.1262
2012-08-22 12:00:00,31.14,31.16,31.14,31.14,35237.34709909101,18.174,18.1857,18.174,18.174,35237.3471
2012-08-22 12:05:00,31.14,31.15,31.1,31.1,51621.59129166199,18.174,18.1799,18.1507,18.1507,51621.5913
2012-08-22 12:10:00,31.11,31.11,31.08,31.09,45112.781954887214,18.1565,18.1565,18.139,18.1448,45112.782
2012-08-22 12:15:00,31.08,31.1,31.07,31.1,43541.69004601055,18.139,18.1507,18.1332,18.1507,43541.69
2012-08-22 12:20:00,31.1,31.1,31.05,31.06,76085.7367298844,18.1507,18.1507,18.1215,18.1273,76085.7367
2012-08-22 12:25:00,31.06,31.08,31.05,31.08,47806.08237010436,18.1273,18.139,18.1215,18.139,47806.0824
2012-08-22 12:30:00,31.07,31.07,31.01,31.01,191785.43373358768,18.1332,18.1332,18.0981,18.0981,191785.4337
2012-08-22 12:35:00,31.0,31.04,31.0,31.03,51958.25384356413,18.0923,18.1157,18.0923,18.1098,51958.2538
2012-08-22 12:40:00,31.02,31.04,31.0,31.01,73841.31971720346,18.104,18.1157,18.0923,18.0981,73841.3197
2012-08-22 12:45:00,31.01,31.01,30.97,30.98,30187.40882055886,18.0981,18.0981,18.0748,18.0806,30187.4088
2012-08-22 12:50:00,30.97,30.98,30.89,30.9,129166.19907978902,18.0748,18.0806,18.0281,18.0339,129166.1991
2012-08-22 12:55:00,30.9,30.93,30.89,30.92,75973.51587925036,18.0339,18.0515,18.0281,18.0456,75973.5159
2012-08-22 13:00:00,30.92,30.94,30.89,30.94,74177.98226910559,18.0456,18.0573,18.0281,18.0573,74177.9823
2012-08-22 13:05:00,30.93,30.94,30.88,30.89,65536.97677028392,18.0515,18.0573,18.0223,18.0281,65536.9768
2012-08-22 13:10:00,30.89,30.89,30.86,30.86,92694.42262372348,18.0281,18.0281,18.0106,18.0106,92694.4226
2012-08-22 13:15:00,30.86,30.86,30.81,30.85,101896.5323757154,18.0106,18.0106,17.9814,18.0048,101896.5324
2012-08-22 13:20:00,30.85,30.98,30.84,30.98,38603.97261811244,18.0048,18.0806,17.9989,18.0806,38603.9726
2012-08-22 13:25:00,30.98,31.04,30.98,31.04,64414.76826394344,18.0806,18.1157,18.0806,18.1157,64414.7683
2012-08-22 13:30:00,31.04,31.05,31.01,31.01,73280.21546403322,18.1157,18.1215,18.0981,18.0981,73280.2155
2012-08-22 13:35:00,31.02,31.05,31.01,31.05,50723.824486589605,18.104,18.1215,18.0981,18.1215,50723.8245
2012-08-22 13:40:00,31.04,31.09,31.04,31.06,70250.25249691392,18.1157,18.1448,18.1157,18.1273,70250.2525
2012-08-22 13:45:00,31.05,31.07,31.05,31.05,66883.62697789249,18.1215,18.1332,18.1215,18.1215,66883.627
2012-08-22 13:50:00,31.05,31.05,31.04,31.05,59140.38828414319,18.1215,18.1215,18.1157,18.1215,59140.3883
2012-08-22 13:55:00,31.05,31.05,31.04,31.05,164515.76702951407,18.1215,18.1215,18.1157,18.1215,164515.767
2012-08-22 14:00:00,31.05,31.17,31.05,31.14,370665.4696442599,18.1215,18.1915,18.1215,18.174,370665.4696
2012-08-22 14:05:00,31.14,31.16,31.01,31.02,144540.45561665358,18.174,18.1857,18.0981,18.104,144540.4556
2012-08-22 14:10:00,31.02,31.08,31.01,31.02,140949.38839636403,18.104,18.139,18.0981,18.104,140949.3884
2012-08-22 14:15:00,31.01,31.03,30.93,30.96,149365.95219391762,18.0981,18.1098,18.0515,18.069,149365.9522
2012-08-22 14:20:00,30.97,30.98,30.92,30.92,108966.44596566042,18.0748,18.0806,18.0456,18.0456,108966.446
2012-08-22 14:25:00,30.93,30.97,30.89,30.95,123667.37739872068,18.0515,18.0748,18.0281,18.0631,123667.3774
2012-08-22 14:30:00,30.96,31.06,30.94,31.06,182246.66142969363,18.069,18.1273,18.0573,18.1273,182246.6614
2012-08-22 14:35:00,31.06,31.09,31.02,31.06,155650.3198294243,18.1273,18.1448,18.104,18.1273,155650.3198
2012-08-22 14:40:00,31.06,31.13,31.06,31.1,87981.14689709348,18.1273,18.1682,18.1273,18.1507,87981.1469
2012-08-22 14:45:00,31.1,31.14,31.07,31.09,143081.58455841095,18.1507,18.174,18.1332,18.1448,143081.5846
2012-08-22 14:50:00,31.09,31.13,31.09,31.1,102457.63662888564,18.1448,18.1682,18.1448,18.1507,102457.6366
2012-08-22 14:55:00,31.1,31.14,31.1,31.11,78779.03714510155,18.1507,18.174,18.1507,18.1565,78779.0371
2012-08-22 15:00:00,31.12,31.14,31.08,31.11,132308.38289754235,18.1623,18.174,18.139,18.1565,132308.3829
2012-08-22 15:05:00,31.12,31.14,31.11,31.13,110088.6544720009,18.1623,18.174,18.1565,18.1682,110088.6545
2012-08-22 15:10:00,31.14,31.14,31.08,31.09,97183.2566490854,18.174,18.174,18.139,18.1448,97183.2566
2012-08-22 15:15:00,31.08,31.09,30.99,31.0,114016.38424419257,18.139,18.1448,18.0865,18.0923,114016.3842
2012-08-22 15:20:00,31.0,31.05,30.98,31.05,156211.42408259457,18.0923,18.1215,18.0806,18.1215,156211.4241
2012-08-22 15:25:00,31.05,31.1,31.04,31.06,138256.08798114688,18.1215,18.1507,18.1157,18.1273,138256.088
2012-08-22 15:30:00,31.07,31.11,31.02,31.04,124116.26080125688,18.1332,18.1565,18.104,18.1157,124116.2608
2012-08-22 15:35:00,31.04,31.06,31.03,31.05,145326.0015710919,18.1157,18.1273,18.1098,18.1215,145326.0016
2012-08-22 15:40:00,31.06,31.1,31.05,31.07,185276.62439681293,18.1273,18.1507,18.1215,18.1332,185276.6244
2012-08-22 15:45:00,31.06,31.08,31.05,31.07,272023.3419369319,18.1273,18.139,18.1215,18.1332,272023.3419
2012-08-22 15:50:00,31.07,31.11,31.05,31.06,205813.04006284368,18.1332,18.1565,18.1215,18.1273,205813.0401
2012-08-22 15:55:00,31.06,31.08,31.04,31.06,316575.01963864884,18.1273,18.139,18.1157,18.1273,316575.0196
2012-08-23 09:30:00,30.98,31.03,30.85,31.03,116260.80125687351,18.0806,18.1098,18.0048,18.1098,116260.8013
2012-08-23 09:35:00,31.03,31.04,30.89,30.97,47357.19896756817,18.1098,18.1157,18.0281,18.0748,47357.199
2012-08-23 09:40:00,30.97,30.97,30.87,30.92,64302.54741330939,18.0748,18.0748,18.0164,18.0456,64302.5474
2012-08-23 09:45:00,30.91,30.97,30.86,30.88,205139.71495903932,18.0398,18.0748,18.0106,18.0223,205139.715
2012-08-23 09:50:00,30.89,30.89,30.82,30.87,147907.081135675,18.0281,18.0281,17.9873,18.0164,147907.0811
2012-08-23 09:55:00,30.85,30.88,30.74,30.84,186623.2746044215,18.0048,18.0223,17.9406,17.9989,186623.2746
2012-08-23 10:00:00,30.84,30.92,30.81,30.86,96509.93154528111,17.9989,18.0456,17.9814,18.0106,96509.9315
2012-08-23 10:05:00,30.86,30.9,30.86,30.87,67669.17293233082,18.0106,18.0339,18.0106,18.0164,67669.1729
2012-08-23 10:10:00,30.87,30.87,30.77,30.83,240264.8412074964,18.0164,18.0164,17.9581,17.9931,240264.8412
2012-08-23 10:15:00,30.82,30.82,30.78,30.79,61945.90954999439,17.9873,17.9873,17.9639,17.9697,61945.9095
2012-08-23 10:20:00,30.79,30.81,30.78,30.79,110761.97957580518,17.9697,17.9814,17.9639,17.9697,110761.9796
2012-08-23 10:25:00,30.8,30.8,30.72,30.74,171585.68061945908,17.9756,17.9756,17.9289,17.9406,171585.6806
2012-08-23 10:30:00,30.73,30.85,30.7,30.81,128829.53652788688,17.9347,18.0048,17.9172,17.9814,128829.5365
2012-08-23 10:35:00,30.81,30.81,30.74,30.75,47918.30322073841,17.9814,17.9814,17.9406,17.9464,47918.3032
2012-08-23 10:40:00,30.74,30.78,30.74,30.74,46796.094714397936,17.9406,17.9639,17.9406,17.9406,46796.0947
2012-08-23 10:45:00,30.75,30.88,30.75,30.86,105150.9370441028,17.9464,18.0223,17.9464,18.0106,105150.937
2012-08-23 10:50:00,30.86,30.92,30.85,30.86,69352.48569184155,18.0106,18.0456,18.0048,18.0106,69352.4857
2012-08-23 10:55:00,30.86,30.91,30.86,30.91,62282.57210189653,18.0106,18.0398,18.0106,18.0398,62282.5721
2012-08-23 11:00:00,30.91,30.92,30.8,30.8,256649.08540006733,18.0398,18.0456,17.9756,17.9756,256649.0854
2012-08-23 11:05:00,30.81,30.91,30.81,30.91,62843.67635506677,17.9814,18.0398,17.9814,18.0398,62843.6764
2012-08-23 11:10:00,30.89,30.91,30.86,30.9,59252.60913477724,18.0281,18.0398,18.0106,18.0339,59252.6091
2012-08-23 11:15:00,30.89,30.92,30.89,30.89,47469.41981820222,18.0281,18.0456,18.0281,18.0281,47469.4198
2012-08-23 11:20:00,30.9,30.93,30.87,30.91,145101.5598698238,18.0339,18.0515,18.0164,18.0398,145101.5599
2012-08-23 11:25:00,30.91,31.0,30.9,30.97,57793.73807653462,18.0398,18.0923,18.0339,18.0748,57793.7381
2012-08-23 11:30:00,30.97,30.97,30.89,30.9,61048.14274492201,18.0748,18.0748,18.0281,18.0339,61048.1427
2012-08-23 11:35:00,30.89,30.94,30.88,30.89,44776.119402985074,18.0281,18.0573,18.0223,18.0281,44776.1194
2012-08-23 11:40:00,30.9,30.95,30.88,30.94,50162.72023341936,18.0339,18.0631,18.0223,18.0573,50162.7202
2012-08-23 11:45:00,30.95,30.97,30.93,30.97,59813.71338794748,18.0631,18.0748,18.0515,18.0748,59813.7134
2012-08-23 11:50:00,30.97,30.97,30.95,30.95,60823.70104365391,18.0748,18.0748,18.0631,18.0631,60823.701
2012-08-23 11:55:00,30.96,31.02,30.95,30.99,41185.052182695545,18.069,18.104,18.0631,18.0865,41185.0522
2012-08-23 12:00:00,30.99,31.0,30.91,30.91,107844.23745931992,18.0865,18.0923,18.0398,18.0398,107844.2375
2012-08-23 12:05:00,30.91,30.95,30.89,30.92,38828.414319380536,18.0398,18.0631,18.0281,18.0456,38828.4143
2012-08-23 12:10:00,30.92,30.96,30.9,30.94,68903.60228930535,18.0456,18.069,18.0339,18.0573,68903.6023
2012-08-23 12:15:00,30.94,30.98,30.92,30.97,59701.49253731343,18.0573,18.0806,18.0456,18.0748,59701.4925
2012-08-23 12:20:00,30.97,31.0,30.94,30.99,73504.65716530131,18.0748,18.0923,18.0573,18.0865,73504.6572
2012-08-23 12:25:00,30.99,31.0,30.95,30.96,32880.709235776005,18.0865,18.0923,18.0631,18.069,32880.7092
2012-08-23 12:30:00,30.95,30.98,30.95,30.96,44215.01514981483,18.0631,18.0806,18.0631,18.069,44215.0151
2012-08-23 12:35:00,30.96,30.97,30.92,30.92,38828.414319380536,18.069,18.0748,18.0456,18.0456,38828.4143
2012-08-23 12:40:00,30.91,31.0,30.91,30.98,131635.05779373806,18.0398,18.0923,18.0398,18.0806,131635.0578
2012-08-23 12:45:00,30.98,30.98,30.92,30.96,136123.89181909998,18.0806,18.0806,18.0456,18.069,136123.8918
2012-08-23 12:50:00,30.96,30.97,30.88,30.88,49826.05768151722,18.069,18.0748,18.0223,18.0223,49826.0577
2012-08-23 12:55:00,30.88,30.89,30.86,30.87,28055.21265851195,18.0223,18.0281,18.0106,18.0164,28055.2127
2012-08-23 13:00:00,30.86,30.87,30.8,30.83,47806.08237010436,18.0106,18.0164,17.9756,17.9931,47806.0824
2012-08-23 13:05:00,30.84,30.84,30.81,30.84,20536.41566603075,17.9989,17.9989,17.9814,17.9989,20536.4157
2012-08-23 13:10:00,30.84,30.89,30.81,30.81,98305.46515542587,17.9989,18.0281,17.9814,17.9814,98305.4652
2012-08-23 13:15:00,30.82,30.86,30.81,30.82,46908.31556503198,17.9873,18.0106,17.9814,17.9873,46908.3156
2012-08-23 13:20:00,30.83,30.86,30.81,30.82,54763.77510941533,17.9931,18.0106,17.9814,17.9873,54763.7751
2012-08-23 13:25:00,30.82,30.82,30.77,30.79,63965.88486140725,17.9873,17.9873,17.9581,17.9697,63965.8849
2012-08-23 13:30:00,30.79,30.79,30.74,30.78,35237.34709909101,17.9697,17.9697,17.9406,17.9639,35237.3471
2012-08-23 13:35:00,30.78,30.81,30.73,30.75,169116.82190551003,17.9639,17.9814,17.9347,17.9464,169116.8219
2012-08-23 13:40:00,30.75,30.81,30.74,30.79,40062.84367635506,17.9464,17.9814,17.9406,17.9697,40062.8437
2012-08-23 13:45:00,30.79,30.79,30.77,30.79,32431.82583323981,17.9697,17.9697,17.9581,17.9697,32431.8258
2012-08-23 13:50:00,30.79,30.82,30.76,30.81,64639.209965211536,17.9697,17.9873,17.9522,17.9814,64639.21
2012-08-23 13:55:00,30.81,30.81,30.76,30.77,40848.3896307934,17.9814,17.9814,17.9522,17.9581,40848.3896
2012-08-23 14:00:00,30.77,30.79,30.74,30.74,61272.5844461901,17.9581,17.9697,17.9406,17.9406,61272.5844
2012-08-23 14:05:00,30.75,30.77,30.73,30.77,62843.67635506677,17.9464,17.9581,17.9347,17.9581,62843.6764
2012-08-23 14:10:00,30.77,30.77,30.73,30.73,72719.11121086297,17.9581,17.9581,17.9347,17.9347,72719.1112
2012-08-23 14:15:00,30.73,30.75,30.71,30.72,55998.20446638985,17.9347,17.9464,17.9231,17.9289,55998.2045
2012-08-23 14:20:00,30.71,30.72,30.64,30.65,160026.93300415218,17.9231,17.9289,17.8822,17.888,160026.933
2012-08-23 14:25:00,30.64,30.68,30.64,30.66,60262.59679048367,17.8822,17.9056,17.8822,17.8939,60262.5968
2012-08-23 14:30:00,30.65,30.73,30.65,30.73,80237.90820334418,17.888,17.9347,17.888,17.9347,80237.9082
2012-08-23 14:35:00,30.73,30.75,30.73,30.74,75187.96992481203,17.9347,17.9464,17.9347,17.9406,75187.9699
2012-08-23 14:40:00,30.74,30.79,30.73,30.79,72943.55291213107,17.9406,17.9697,17.9347,17.9697,72943.5529
2012-08-23 14:45:00,30.79,30.85,30.79,30.82,60038.15508921557,17.9697,18.0048,17.9697,17.9873,60038.1551
2012-08-23 14:50:00,30.82,30.82,30.79,30.79,50274.94108405341,17.9873,17.9873,17.9697,17.9697,50274.9411
2012-08-23 14:55:00,30.79,30.81,30.77,30.79,53080.46234990461,17.9697,17.9814,17.9581,17.9697,53080.4623
2012-08-23 15:00:00,30.78,30.79,30.74,30.75,71821.34440579059,17.9639,17.9697,17.9406,17.9464,71821.3444
2012-08-23 15:05:00,30.76,30.81,30.75,30.81,80799.01245651442,17.9522,17.9814,17.9464,17.9814,80799.0125
2012-08-23 15:10:00,30.81,30.83,30.78,30.8,64863.65166647963,17.9814,17.9931,17.9639,17.9756,64863.6517
2012-08-23 15:15:00,30.8,30.83,30.79,30.82,68566.93973740321,17.9756,17.9931,17.9697,17.9873,68566.9397
2012-08-23 15:20:00,30.82,30.82,30.65,30.7,176860.06059925933,17.9873,17.9873,17.888,17.9172,176860.0606
2012-08-23 15:25:00,30.7,30.73,30.66,30.72,112894.17573785209,17.9172,17.9347,17.8939,17.9289,112894.1757
2012-08-23 15:30:00,30.73,30.74,30.7,30.74,134216.13735832117,17.9347,17.9406,17.9172,17.9406,134216.1374
2012-08-23 15:35:00,30.74,30.79,30.72,30.75,159802.49130288407,17.9406,17.9697,17.9289,17.9464,159802.4913
2012-08-23 15:40:00,30.76,30.81,30.74,30.76,189204.3541690046,17.9522,17.9814,17.9406,17.9522,189204.3542
2012-08-23 15:45:00,30.75,30.79,30.73,30.74,183368.8699360341,17.9464,17.9697,17.9347,17.9406,183368.8699
2012-08-23 15:50:00,30.73,30.76,30.7,30.72,211199.640893278,17.9347,17.9522,17.9172,17.9289,211199.6409
2012-08-23 15:55:00,30.72,30.72,30.68,30.71,387386.376388733,17.9289,17.9289,17.9056,17.9231,387386.3764
2012-08-24 09:30:00,30.55,30.68,30.48,30.62,139939.4007406576,17.8297,17.9056,17.7888,17.8705,139939.4007
2012-08-24 09:35:00,30.61,30.74,30.49,30.57,94153.2936819661,17.8647,17.9406,17.7947,17.8414,94153.2937
2012-08-24 09:40:00,30.57,30.74,30.57,30.61,65761.41847155201,17.8414,17.9406,17.8414,17.8647,65761.4185
2012-08-24 09:45:00,30.62,30.71,30.61,30.68,94602.1770845023,17.8705,17.9231,17.8647,17.9056,94602.1771
2012-08-24 09:50:00,30.68,30.69,30.6,30.61,61384.80529682415,17.9056,17.9114,17.8589,17.8647,61384.8053
2012-08-24 09:55:00,30.6,30.61,30.52,30.52,122657.38974301424,17.8589,17.8647,17.8122,17.8122,122657.3897
2012-08-24 10:00:00,30.52,30.6,30.49,30.59,106497.58725171136,17.8122,17.8589,17.7947,17.853,106497.5873
2012-08-24 10:05:00,30.6,30.64,30.56,30.64,51172.7078891258,17.8589,17.8822,17.8355,17.8822,51172.7079
2012-08-24 10:10:00,30.65,30.68,30.57,30.57,93255.52687689372,17.888,17.9056,17.8414,17.8414,93255.5269
2012-08-24 10:15:00,30.57,30.6,30.56,30.6,63965.88486140725,17.8414,17.8589,17.8355,17.8589,63965.8849
2012-08-24 10:20:00,30.61,30.61,30.52,30.52,84165.63797553585,17.8647,17.8647,17.8122,17.8122,84165.638
2012-08-24 10:25:00,30.52,30.56,30.51,30.56,51284.928739759845,17.8122,17.8355,17.8063,17.8355,51284.9287
2012-08-24 10:30:00,30.56,30.62,30.56,30.62,87307.82179328919,17.8355,17.8705,17.8355,17.8705,87307.8218
2012-08-24 10:35:00,30.62,30.74,30.58,30.74,88766.69285153181,17.8705,17.9406,17.8472,17.9406,88766.6929
2012-08-24 10:40:00,30.74,30.74,30.64,30.66,85400.06733251037,17.9406,17.9406,17.8822,17.8939,85400.0673
2012-08-24 10:45:00,30.65,30.69,30.63,30.63,80237.90820334418,17.888,17.9114,17.8764,17.8764,80237.9082
2012-08-24 10:50:00,30.63,30.65,30.61,30.64,45000.56110425317,17.8764,17.888,17.8647,17.8822,45000.5611
2012-08-24 10:55:00,30.64,30.65,30.62,30.64,45673.886208057454,17.8822,17.888,17.8705,17.8822,45673.8862
2012-08-24 11:00:00,30.64,30.72,30.64,30.71,50611.60363595556,17.8822,17.9289,17.8822,17.9231,50611.6036
2012-08-24 11:05:00,30.71,30.73,30.68,30.7,94489.95623386824,17.9231,17.9347,17.9056,17.9172,94489.9562
2012-08-24 11:10:00,30.7,30.73,30.66,30.71,58803.72573224104,17.9172,17.9347,17.8939,17.9231,58803.7257
2012-08-24 11:15:00,30.71,30.85,30.71,30.83,121198.51868477162,17.9231,18.0048,17.9231,17.9931,121198.5187
2012-08-24 11:20:00,30.82,30.88,30.81,30.83,47693.86151947032,17.9873,18.0223,17.9814,17.9931,47693.8615
2012-08-24 11:25:00,30.84,30.91,30.84,30.87,51846.032992930086,17.9989,18.0398,17.9989,18.0164,51846.033
2012-08-24 11:30:00,30.87,30.9,30.86,30.89,43092.80664347435,18.0164,18.0339,18.0106,18.0281,43092.8066
2012-08-24 11:35:00,30.89,30.89,30.85,30.88,30860.733924363147,18.0281,18.0281,18.0048,18.0223,30860.7339
2012-08-24 11:40:00,30.88,30.88,30.83,30.83,34451.80114465267,18.0223,18.0223,17.9931,17.9931,34451.8011
2012-08-24 11:45:00,30.83,30.84,30.82,30.82,19975.31141286051,17.9931,17.9989,17.9873,17.9873,19975.3114
2012-08-24 11:50:00,30.82,30.84,30.8,30.81,64078.105712041295,17.9873,17.9989,17.9756,17.9814,64078.1057
2012-08-24 11:55:00,30.82,30.83,30.79,30.81,23566.37863315004,17.9873,17.9931,17.9697,17.9814,23566.3786
2012-08-24 12:00:00,30.8,30.83,30.79,30.82,25698.574795196942,17.9756,17.9931,17.9697,17.9873,25698.5748
2012-08-24 12:05:00,30.83,30.87,30.83,30.86,12793.17697228145,17.9931,18.0164,17.9931,18.0106,12793.177
2012-08-24 12:10:00,30.86,30.86,30.82,30.84,42980.58579284031,18.0106,18.0106,17.9873,17.9989,42980.5858
2012-08-24 12:15:00,30.84,30.85,30.81,30.82,43990.57344854674,17.9989,18.0048,17.9814,17.9873,43990.5734
2012-08-24 12:20:00,30.82,30.83,30.81,30.81,54651.55425878128,17.9873,17.9931,17.9814,17.9814,54651.5543
2012-08-24 12:25:00,30.81,30.81,30.8,30.81,39277.29772191673,17.9814,17.9814,17.9756,17.9814,39277.2977
2012-08-24 12:30:00,30.81,30.82,30.8,30.82,54763.77510941533,17.9814,17.9873,17.9756,17.9873,54763.7751
2012-08-24 12:35:00,30.82,30.89,30.82,30.89,50723.824486589605,17.9873,18.0281,17.9873,18.0281,50723.8245
2012-08-24 12:40:00,30.89,30.96,30.89,30.95,24464.145438222426,18.0281,18.069,18.0281,18.0631,24464.1454
2012-08-24 12:45:00,30.96,30.98,30.94,30.96,74514.64482100774,18.069,18.0806,18.0573,18.069,74514.6448
2012-08-24 12:50:00,30.96,30.97,30.93,30.94,37818.42666367411,18.069,18.0748,18.0515,18.0573,37818.4267
2012-08-24 12:55:00,30.94,30.97,30.92,30.97,39277.29772191673,18.0573,18.0748,18.0456,18.0748,39277.2977
2012-08-24 13:00:00,30.97,30.97,30.93,30.97,57905.95892716866,18.0748,18.0748,18.0515,18.0748,57905.9589
2012-08-24 13:05:00,30.97,30.97,30.95,30.97,42531.70239030412,18.0748,18.0748,18.0631,18.0748,42531.7024
2012-08-24 13:10:00,30.97,30.97,30.93,30.94,28055.21265851195,18.0748,18.0748,18.0515,18.0573,28055.2127
2012-08-24 13:15:00,30.95,30.97,30.95,30.97,13690.943777353832,18.0631,18.0748,18.0631,18.0748,13690.9438
2012-08-24 13:20:00,30.97,30.97,30.9,30.9,34676.24284592077,18.0748,18.0748,18.0339,18.0339,34676.2428
2012-08-24 13:25:00,30.91,30.91,30.89,30.89,44215.01514981483,18.0398,18.0398,18.0281,18.0281,44215.0151
2012-08-24 13:30:00,30.88,30.97,30.88,30.97,43878.352597912686,18.0223,18.0748,18.0223,18.0748,43878.3526
2012-08-24 13:35:00,30.97,30.97,30.96,30.96,19750.86971159241,18.0748,18.0748,18.069,18.069,19750.8697
2012-08-24 13:40:00,30.96,30.99,30.96,30.98,55885.9836157558,18.069,18.0865,18.069,18.0806,55885.9836
2012-08-24 13:45:00,30.98,31.05,30.98,31.05,81696.7792615868,18.0806,18.1215,18.0806,18.1215,81696.7793
2012-08-24 13:50:00,31.05,31.05,31.04,31.04,36920.65985860173,18.1215,18.1215,18.1157,18.1157,36920.6599
2012-08-24 13:55:00,31.04,31.04,30.97,30.99,32656.26753450791,18.1157,18.1157,18.0748,18.0865,32656.2675
2012-08-24 14:00:00,30.99,30.99,30.96,30.97,31309.617326899337,18.0865,18.0865,18.069,18.0748,31309.6173
2012-08-24 14:05:00,30.96,30.97,30.93,30.94,67556.95208169677,18.069,18.0748,18.0515,18.0573,67556.9521
2012-08-24 14:10:00,30.94,30.94,30.9,30.9,32656.26753450791,18.0573,18.0573,18.0339,18.0339,32656.2675
2012-08-24 14:15:00,30.91,30.91,30.88,30.89,35910.67220289529,18.0398,18.0398,18.0223,18.0281,35910.6722
2012-08-24 14:20:00,30.89,30.89,30.85,30.88,53192.68320053866,18.0281,18.0281,18.0048,18.0223,53192.6832
2012-08-24 14:25:00,30.87,30.89,30.87,30.88,41746.156435865785,18.0164,18.0281,18.0164,18.0223,41746.1564
2012-08-24 14:30:00,30.87,30.88,30.84,30.86,60487.038491751766,18.0164,18.0223,17.9989,18.0106,60487.0385
2012-08-24 14:35:00,30.86,30.88,30.81,30.82,112781.95488721805,18.0106,18.0223,17.9814,17.9873,112781.9549
2012-08-24 14:40:00,30.82,30.84,30.81,30.84,55549.32106385366,17.9873,17.9989,17.9814,17.9989,55549.3211
2012-08-24 14:45:00,30.84,30.84,30.8,30.8,65200.31421838177,17.9989,17.9989,17.9756,17.9756,65200.3142
2012-08-24 14:50:00,30.8,30.81,30.78,30.8,74963.52822354394,17.9756,17.9814,17.9639,17.9756,74963.5282
2012-08-24 14:55:00,30.81,30.81,30.79,30.8,38042.8683649422,17.9814,17.9814,17.9697,17.9756,38042.8684
2012-08-24 15:00:00,30.8,30.83,30.79,30.83,60823.70104365391,17.9756,17.9931,17.9697,17.9931,60823.701
2012-08-24 15:05:00,30.83,30.84,30.81,30.83,45449.44450678936,17.9931,17.9989,17.9814,17.9931,45449.4445
2012-08-24 15:10:00,30.82,30.89,30.82,30.87,148692.62709011332,17.9873,18.0281,17.9873,18.0164,148692.6271
2012-08-24 15:15:00,30.87,30.89,30.85,30.87,73729.0988665694,18.0164,18.0281,18.0048,18.0164,73729.0989
2012-08-24 15:20:00,30.87,30.88,30.85,30.85,72606.89036022892,18.0164,18.0223,18.0048,18.0048,72606.8904
2012-08-24 15:25:00,30.86,30.87,30.84,30.84,74963.52822354394,18.0106,18.0164,17.9989,17.9989,74963.5282
2012-08-24 15:30:00,30.85,30.87,30.84,30.86,152508.13601167095,18.0048,18.0164,17.9989,18.0106,152508.136
2012-08-24 15:35:00,30.86,30.88,30.83,30.88,122881.83144428236,18.0106,18.0223,17.9931,18.0223,122881.8314
2012-08-24 15:40:00,30.88,30.91,30.86,30.89,149365.95219391762,18.0223,18.0398,18.0106,18.0281,149365.9522
2012-08-24 15:45:00,30.9,30.95,30.89,30.89,205925.2609134777,18.0339,18.0631,18.0281,18.0281,205925.2609
2012-08-24 15:50:00,30.89,30.89,30.81,30.82,171585.68061945908,18.0281,18.0281,17.9814,17.9873,171585.6806
2012-08-24 15:55:00,30.83,30.89,30.81,30.88,428683.6494220626,17.9931,18.0281,17.9814,18.0223,428683.6494
2012-08-27 09:30:00,30.91,30.98,30.91,30.95,71260.24015262035,18.0398,18.0806,18.0398,18.0631,71260.2402
2012-08-27 09:35:00,30.94,30.97,30.74,30.75,148917.06879138143,18.0573,18.0748,17.9406,17.9464,148917.0688
2012-08-27 09:40:00,30.74,30.74,30.56,30.69,142744.9220065088,17.9406,17.9406,17.8355,17.9114,142744.922
2012-08-27 09:45:00,30.69,30.78,30.69,30.77,127595.10717091236,17.9114,17.9639,17.9114,17.9581,127595.1072
2012-08-27 09:50:00,30.76,30.79,30.73,30.77,64078.105712041295,17.9522,17.9697,17.9347,17.9581,64078.1057
2012-08-27 09:55:00,30.79,30.81,30.74,30.76,26259.679048367187,17.9697,17.9814,17.9406,17.9522,26259.679
2012-08-27 10:00:00,30.76,30.79,30.72,30.77,41072.8313320615,17.9522,17.9697,17.9289,17.9581,41072.8313
2012-08-27 10:05:00,30.78,30.79,30.7,30.75,39277.29772191673,17.9639,17.9697,17.9172,17.9464,39277.2977
2012-08-27 10:10:00,30.75,30.77,30.68,30.69,60711.48019301986,17.9464,17.9581,17.9056,17.9114,60711.4802
2012-08-27 10:15:00,30.68,30.76,30.68,30.7,233756.0318707216,17.9056,17.9522,17.9056,17.9172,233756.0319
2012-08-27 10:20:00,30.7,30.72,30.67,30.71,47469.41981820222,17.9172,17.9289,17.8997,17.9231,47469.4198
2012-08-27 10:25:00,30.7,30.7,30.62,30.67,67556.95208169677,17.9172,17.9172,17.8705,17.8997,67556.9521
2012-08-27 10:30:00,30.67,30.67,30.57,30.62,60935.92189428795,17.8997,17.8997,17.8414,17.8705,60935.9219
2012-08-27 10:35:00,30.61,30.7,30.6,30.65,39165.07687128268,17.8647,17.9172,17.8589,17.888,39165.0769
2012-08-27 10:40:00,30.64,30.68,30.62,30.67,88654.47200089776,17.8822,17.9056,17.8705,17.8997,88654.472
2012-08-27 10:45:00,30.67,30.7,30.62,30.64,143418.2471103131,17.8997,17.9172,17.8705,17.8822,143418.2471
2012-08-27 10:50:00,30.64,30.66,30.62,30.64,50050.49938278532,17.8822,17.8939,17.8705,17.8822,50050.4994
2012-08-27 10:55:00,30.64,30.69,30.6,30.68,74963.52822354394,17.8822,17.9114,17.8589,17.9056,74963.5282
2012-08-27 11:00:00,30.67,30.73,30.66,30.73,78554.59544383346,17.8997,17.9347,17.8939,17.9347,78554.5954
2012-08-27 11:05:00,30.72,30.81,30.72,30.79,109078.66681629446,17.9289,17.9814,17.9289,17.9697,109078.6668
2012-08-27 11:10:00,30.81,30.83,30.79,30.81,46122.76961059365,17.9814,17.9931,17.9697,17.9814,46122.7696
2012-08-27 11:15:00,30.81,30.89,30.79,30.88,118505.21826955448,17.9814,18.0281,17.9697,18.0223,118505.2183
2012-08-27 11:20:00,30.88,30.92,30.87,30.9,69240.26484120749,18.0223,18.0456,18.0164,18.0339,69240.2648
2012-08-27 11:25:00,30.9,30.91,30.87,30.87,17730.894400179553,18.0339,18.0398,18.0164,18.0164,17730.8944
2012-08-27 11:30:00,30.88,30.92,30.85,30.86,50723.824486589605,18.0223,18.0456,18.0048,18.0106,50723.8245
2012-08-27 11:35:00,30.86,30.89,30.84,30.89,44439.45685108293,18.0106,18.0281,17.9989,18.0281,44439.4569
2012-08-27 11:40:00,30.88,30.88,30.84,30.85,34451.80114465267,18.0223,18.0223,17.9989,18.0048,34451.8011
2012-08-27 11:45:00,30.86,30.88,30.83,30.88,27157.445853439567,18.0106,18.0223,17.9931,18.0223,27157.4459
2012-08-27 11:50:00,30.88,30.88,30.82,30.83,39950.62282572102,18.0223,18.0223,17.9873,17.9931,39950.6228
2012-08-27 11:55:00,30.83,30.84,30.81,30.81,56559.30871956009,17.9931,17.9989,17.9814,17.9814,56559.3087
2012-08-27 12:00:00,30.81,30.85,30.8,30.85,46796.094714397936,17.9814,18.0048,17.9756,18.0048,46796.0947
2012-08-27 12:05:00,30.85,30.85,30.81,30.81,22780.832678711704,18.0048,18.0048,17.9814,17.9814,22780.8327
2012-08-27 12:10:00,30.81,30.86,30.81,30.85,34339.580294018626,17.9814,18.0106,17.9814,18.0048,34339.5803
2012-08-27 12:15:00,30.86,30.86,30.8,30.82,57457.07552463248,18.0106,18.0106,17.9756,17.9873,57457.0755
2012-08-27 12:20:00,30.82,30.87,30.81,30.82,50387.161934687465,17.9873,18.0164,17.9814,17.9873,50387.1619
2012-08-27 12:25:00,30.82,30.83,30.79,30.82,41746.156435865785,17.9873,17.9931,17.9697,17.9873,41746.1564
2012-08-27 12:30:00,30.81,30.83,30.8,30.83,29962.967119290763,17.9814,17.9931,17.9756,17.9931,29962.9671
2012-08-27 12:35:00,30.83,30.83,30.81,30.81,17618.673549545503,17.9931,17.9931,17.9814,17.9814,17618.6735
2012-08-27 12:40:00,30.81,30.86,30.79,30.85,33217.37178767815,17.9814,18.0106,17.9697,18.0048,33217.3718
2012-08-27 12:45:00,30.84,30.88,30.84,30.88,20985.29906856694,17.9989,18.0223,17.9989,18.0223,20985.2991
2012-08-27 12:50:00,30.88,30.89,30.84,30.89,38716.19346874649,18.0223,18.0281,17.9989,18.0281,38716.1935
2012-08-27 12:55:00,30.88,30.9,30.88,30.89,72606.89036022892,18.0223,18.0339,18.0223,18.0281,72606.8904
2012-08-27 13:00:00,30.89,30.89,30.85,30.85,55324.87936258557,18.0281,18.0281,18.0048,18.0048,55324.8794
2012-08-27 13:05:00,30.86,30.86,30.84,30.84,12793.17697228145,18.0106,18.0106,17.9989,17.9989,12793.177
2012-08-27 13:10:00,30.84,30.87,30.83,30.86,68903.60228930535,17.9989,18.0164,17.9931,18.0106,68903.6023
2012-08-27 13:15:00,30.86,30.89,30.86,30.88,37706.20581304006,18.0106,18.0281,18.0106,18.0223,37706.2058
2012-08-27 13:20:00,30.88,30.89,30.86,30.88,47132.75726630008,18.0223,18.0281,18.0106,18.0223,47132.7573
2012-08-27 13:25:00,30.87,30.89,30.86,30.89,30860.733924363147,18.0164,18.0281,18.0106,18.0281,30860.7339
2012-08-27 13:30:00,30.89,30.89,30.83,30.85,27045.22500280552,18.0281,18.0281,17.9931,18.0048,27045.225
2012-08-27 13:35:00,30.84,30.85,30.82,30.82,32431.82583323981,17.9989,18.0048,17.9873,17.9873,32431.8258
2012-08-27 13:40:00,30.81,30.82,30.77,30.81,38940.63517001459,17.9814,17.9873,17.9581,17.9814,38940.6352
2012-08-27 13:45:00,30.81,30.81,30.79,30.81,25361.9122432948,17.9814,17.9814,17.9697,17.9814,25361.9122
2012-08-27 13:50:00,30.8,30.84,30.79,30.82,40399.50622825721,17.9756,17.9989,17.9697,17.9873,40399.5062
2012-08-27 13:55:00,30.82,30.84,30.81,30.82,34564.02199528672,17.9873,17.9989,17.9814,17.9873,34564.022
2012-08-27 14:00:00,30.82,30.82,30.79,30.79,24688.587139490515,17.9873,17.9873,17.9697,17.9697,24688.5871
2012-08-27 14:05:00,30.79,30.81,30.78,30.78,26708.562450903377,17.9697,17.9814,17.9639,17.9639,26708.5625
2012-08-27 14:10:00,30.78,30.8,30.76,30.78,129951.74503422737,17.9639,17.9756,17.9522,17.9639,129951.745
2012-08-27 14:15:00,30.79,30.79,30.73,30.76,53304.90405117271,17.9697,17.9697,17.9347,17.9522,53304.9041
2012-08-27 14:20:00,30.76,30.79,30.76,30.77,23117.495230613848,17.9522,17.9697,17.9522,17.9581,23117.4952
2012-08-27 14:25:00,30.77,30.79,30.77,30.78,25249.69139266076,17.9581,17.9697,17.9581,17.9639,25249.6914
2012-08-27 14:30:00,30.78,30.8,30.76,30.78,43092.80664347435,17.9639,17.9756,17.9522,17.9639,43092.8066
2012-08-27 14:35:00,30.78,30.8,30.77,30.8,36359.55560543149,17.9639,17.9756,17.9581,17.9756,36359.5556
2012-08-27 14:40:00,30.8,30.81,30.74,30.74,60935.92189428795,17.9756,17.9814,17.9406,17.9406,60935.9219
2012-08-27 14:45:00,30.73,30.73,30.69,30.7,100213.21961620467,17.9347,17.9347,17.9114,17.9172,100213.2196
2012-08-27 14:50:00,30.7,30.74,30.69,30.74,39052.85602064864,17.9172,17.9406,17.9114,17.9406,39052.856
2012-08-27 14:55:00,30.74,30.79,30.71,30.72,57008.19212209628,17.9406,17.9697,17.9231,17.9289,57008.1921
2012-08-27 15:00:00,30.72,30.75,30.7,30.75,57457.07552463248,17.9289,17.9464,17.9172,17.9464,57457.0755
2012-08-27 15:05:00,30.74,30.74,30.66,30.66,73055.77376276512,17.9406,17.9406,17.8939,17.8939,73055.7738
2012-08-27 15:10:00,30.67,30.67,30.63,30.64,62843.67635506677,17.8997,17.8997,17.8764,17.8822,62843.6764
2012-08-27 15:15:00,30.64,30.65,30.62,30.65,94489.95623386824,17.8822,17.888,17.8705,17.888,94489.9562
2012-08-27 15:20:00,30.64,30.67,30.62,30.67,78554.59544383346,17.8822,17.8997,17.8705,17.8997,78554.5954
2012-08-27 15:25:00,30.67,30.68,30.64,30.66,83716.75457299966,17.8997,17.9056,17.8822,17.8939,83716.7546
2012-08-27 15:30:00,30.66,30.71,30.64,30.66,108405.34171249018,17.8939,17.9231,17.8822,17.8939,108405.3417
2012-08-27 15:35:00,30.67,30.69,30.65,30.66,114353.04679609471,17.8997,17.9114,17.888,17.8939,114353.0468
2012-08-27 15:40:00,30.66,30.71,30.64,30.68,135899.45011783188,17.8939,17.9231,17.8822,17.9056,135899.4501
2012-08-27 15:45:00,30.69,30.69,30.64,30.65,179777.80271574456,17.9114,17.9114,17.8822,17.888,179777.8027
2012-08-27 15:50:00,30.66,30.66,30.62,30.63,137919.42542924476,17.8939,17.8939,17.8705,17.8764,137919.4254
2012-08-27 15:55:00,30.62,30.65,30.59,30.65,212882.95365278868,17.8705,17.888,17.853,17.888,212882.9537
2012-08-28 09:30:00,30.52,30.65,30.4,30.5,125687.35271013352,17.8122,17.888,17.7421,17.8005,125687.3527
2012-08-28 09:35:00,30.49,30.64,30.48,30.57,100774.32386937492,17.7947,17.8822,17.7888,17.8414,100774.3239
2012-08-28 09:40:00,30.6,30.74,30.6,30.65,60487.038491751766,17.8589,17.9406,17.8589,17.888,60487.0385
2012-08-28 09:45:00,30.64,30.72,30.64,30.69,61048.14274492201,17.8822,17.9289,17.8822,17.9114,61048.1427
2012-08-28 09:50:00,30.69,30.71,30.54,30.59,86971.15924138704,17.9114,17.9231,17.8238,17.853,86971.1592
2012-08-28 09:55:00,30.58,30.61,30.49,30.58,79789.02480080798,17.8472,17.8647,17.7947,17.8472,79789.0248
2012-08-28 10:00:00,30.58,30.58,30.41,30.44,216249.57917181007,17.8472,17.8472,17.748,17.7655,216249.5792
2012-08-28 10:05:00,30.45,30.49,30.41,30.46,144203.79306475143,17.7713,17.7947,17.748,17.7772,144203.7931
2012-08-28 10:10:00,30.47,30.56,30.46,30.53,139939.4007406576,17.783,17.8355,17.7772,17.818,139939.4007
2012-08-28 10:15:00,30.54,30.63,30.5,30.61,102794.29918078778,17.8238,17.8764,17.8005,17.8647,102794.2992
2012-08-28 10:20:00,30.62,30.71,30.62,30.69,118392.99741892042,17.8705,17.9231,17.8705,17.9114,118392.9974
2012-08-28 10:25:00,30.7,30.71,30.65,30.68,57905.95892716866,17.9172,17.9231,17.888,17.9056,57905.9589
2012-08-28 10:30:00,30.68,30.73,30.62,30.63,102008.75322634944,17.9056,17.9347,17.8705,17.8764,102008.7532
2012-08-28 10:35:00,30.63,30.65,30.61,30.65,61272.5844461901,17.8764,17.888,17.8647,17.888,61272.5844
2012-08-28 10:40:00,30.65,30.65,30.61,30.63,62058.13040062843,17.888,17.888,17.8647,17.8764,62058.1304
2012-08-28 10:45:00,30.61,30.63,30.57,30.6,52294.91639546627,17.8647,17.8764,17.8414,17.8589,52294.9164
2012-08-28 10:50:00,30.59,30.71,30.58,30.68,84726.74222870609,17.853,17.9231,17.8472,17.9056,84726.7422
2012-08-28 10:55:00,30.69,30.69,30.54,30.56,209516.32813376724,17.9114,17.9114,17.8238,17.8355,209516.3281
2012-08-28 11:00:00,30.56,30.62,30.56,30.61,52631.57894736842,17.8355,17.8705,17.8355,17.8647,52631.5789
2012-08-28 11:05:00,30.6,30.64,30.56,30.64,65200.31421838177,17.8589,17.8822,17.8355,17.8822,65200.3142
2012-08-28 11:10:00,30.64,30.64,30.59,30.64,55324.87936258557,17.8822,17.8822,17.853,17.8822,55324.8794
2012-08-28 11:15:00,30.64,30.68,30.6,30.68,54875.995960049375,17.8822,17.9056,17.8589,17.9056,54875.996
2012-08-28 11:20:00,30.67,30.7,30.66,30.68,31870.72158006957,17.8997,17.9172,17.8939,17.9056,31870.7216
2012-08-28 11:25:00,30.69,30.73,30.67,30.72,61384.80529682415,17.9114,17.9347,17.8997,17.9289,61384.8053
2012-08-28 11:30:00,30.72,30.73,30.66,30.71,59925.934238581525,17.9289,17.9347,17.8939,17.9231,59925.9342
2012-08-28 11:35:00,30.71,30.74,30.7,30.74,74514.64482100774,17.9231,17.9406,17.9172,17.9406,74514.6448
2012-08-28 11:40:00,30.74,30.74,30.69,30.71,56334.867018292,17.9406,17.9406,17.9114,17.9231,56334.867
2012-08-28 11:45:00,30.72,30.77,30.72,30.75,34339.580294018626,17.9289,17.9581,17.9289,17.9464,34339.5803
2012-08-28 11:50:00,30.74,30.76,30.73,30.76,39277.29772191673,17.9406,17.9522,17.9347,17.9522,39277.2977
2012-08-28 11:55:00,30.75,30.77,30.73,30.75,38155.08921557625,17.9464,17.9581,17.9347,17.9464,38155.0892
2012-08-28 12:00:00,30.76,30.8,30.75,30.77,53529.3457524408,17.9522,17.9756,17.9464,17.9581,53529.3458
2012-08-28 12:05:00,30.77,30.81,30.77,30.78,34339.580294018626,17.9581,17.9814,17.9581,17.9639,34339.5803
2012-08-28 12:10:00,30.78,30.81,30.75,30.75,43653.91089664459,17.9639,17.9814,17.9464,17.9464,43653.9109
2012-08-28 12:15:00,30.75,30.76,30.73,30.73,64975.87251711368,17.9464,17.9522,17.9347,17.9347,64975.8725
2012-08-28 12:20:00,30.73,30.75,30.73,30.73,71372.4610032544,17.9347,17.9464,17.9347,17.9347,71372.461
2012-08-28 12:25:00,30.73,30.75,30.73,30.74,21883.06587363932,17.9347,17.9464,17.9347,17.9406,21883.0659
2012-08-28 12:30:00,30.74,30.74,30.7,30.71,41072.8313320615,17.9406,17.9406,17.9172,17.9231,41072.8313
2012-08-28 12:35:00,30.71,30.73,30.7,30.73,70025.81079564583,17.9231,17.9347,17.9172,17.9347,70025.8108
2012-08-28 12:40:00,30.72,30.74,30.71,30.73,16159.802491302884,17.9289,17.9406,17.9231,17.9347,16159.8025
2012-08-28 12:45:00,30.74,30.74,30.72,30.72,19975.31141286051,17.9406,17.9406,17.9289,17.9289,19975.3114
2012-08-28 12:50:00,30.73,30.74,30.73,30.73,21097.519919200982,17.9347,17.9406,17.9347,17.9347,21097.5199
2012-08-28 12:55:00,30.73,30.75,30.73,30.75,25923.016496465043,17.9347,17.9464,17.9347,17.9464,25923.0165
2012-08-28 13:00:00,30.74,30.77,30.73,30.73,67332.51038042868,17.9406,17.9581,17.9347,17.9347,67332.5104
2012-08-28 13:05:00,30.73,30.73,30.7,30.72,53978.229154976994,17.9347,17.9347,17.9172,17.9289,53978.2292
2012-08-28 13:10:00,30.72,30.73,30.72,30.73,7743.238693749298,17.9289,17.9347,17.9289,17.9347,7743.2387
2012-08-28 13:15:00,30.72,30.75,30.72,30.73,46122.76961059365,17.9289,17.9464,17.9289,17.9347,46122.7696
2012-08-28 13:20:00,30.73,30.76,30.73,30.76,67893.61463359892,17.9347,17.9522,17.9347,17.9522,67893.6146
2012-08-28 13:25:00,30.76,30.76,30.73,30.74,30636.29222309505,17.9522,17.9522,17.9347,17.9406,30636.2922
2012-08-28 13:30:00,30.75,30.77,30.74,30.77,12119.851868477162,17.9464,17.9581,17.9406,17.9581,12119.8519
2012-08-28 13:35:00,30.77,30.78,30.75,30.76,67781.39378296486,17.9581,17.9639,17.9464,17.9522,67781.3938
2012-08-28 13:40:00,30.76,30.77,30.74,30.74,6845.471888676916,17.9522,17.9581,17.9406,17.9406,6845.4719
2012-08-28 13:45:00,30.74,30.75,30.72,30.72,16496.465043205026,17.9406,17.9464,17.9289,17.9289,16496.465
2012-08-28 13:50:00,30.72,30.72,30.68,30.69,96285.489844013,17.9289,17.9289,17.9056,17.9114,96285.4898
2012-08-28 13:55:00,30.7,30.71,30.68,30.7,22893.05352934575,17.9172,17.9231,17.9056,17.9172,22893.0535
2012-08-28 14:00:00,30.7,30.73,30.7,30.71,45000.56110425317,17.9172,17.9347,17.9172,17.9231,45000.5611
2012-08-28 14:05:00,30.71,30.73,30.7,30.73,15823.13993940074,17.9231,17.9347,17.9172,17.9347,15823.1399
2012-08-28 14:10:00,30.73,30.73,30.68,30.69,82257.88351475704,17.9347,17.9347,17.9056,17.9114,82257.8835
2012-08-28 14:15:00,30.69,30.72,30.68,30.7,31870.72158006957,17.9114,17.9289,17.9056,17.9172,31870.7216
2012-08-28 14:20:00,30.7,30.76,30.7,30.74,134328.3582089552,17.9172,17.9522,17.9172,17.9406,134328.3582
2012-08-28 14:25:00,30.73,30.73,30.71,30.73,68118.05633486701,17.9347,17.9347,17.9231,17.9347,68118.0563
2012-08-28 14:30:00,30.73,30.74,30.72,30.72,32992.93008641005,17.9347,17.9406,17.9289,17.9289,32992.9301
2012-08-28 14:35:00,30.73,30.73,30.7,30.71,25137.470542026706,17.9347,17.9347,17.9172,17.9231,25137.4705
2012-08-28 14:40:00,30.71,30.73,30.7,30.72,30299.629671192903,17.9231,17.9347,17.9172,17.9289,30299.6297
2012-08-28 14:45:00,30.73,30.73,30.69,30.71,51397.14959039389,17.9347,17.9347,17.9114,17.9231,51397.1496
2012-08-28 14:50:00,30.72,30.72,30.66,30.67,75524.63247671416,17.9289,17.9289,17.8939,17.8997,75524.6325
2012-08-28 14:55:00,30.68,30.71,30.67,30.7,43990.57344854674,17.9056,17.9231,17.8997,17.9172,43990.5734
2012-08-28 15:00:00,30.69,30.71,30.67,30.68,59925.934238581525,17.9114,17.9231,17.8997,17.9056,59925.9342
2012-08-28 15:05:00,30.68,30.7,30.65,30.67,79115.6996970037,17.9056,17.9172,17.888,17.8997,79115.6997
2012-08-28 15:10:00,30.67,30.7,30.66,30.69,80574.57075524631,17.8997,17.9172,17.8939,17.9114,80574.5708
2012-08-28 15:15:00,30.7,30.74,30.65,30.66,91908.87666928516,17.9172,17.9406,17.888,17.8939,91908.8767
2012-08-28 15:20:00,30.66,30.67,30.62,30.63,137582.7628773426,17.8939,17.8997,17.8705,17.8764,137582.7629
2012-08-28 15:25:00,30.63,30.64,30.56,30.56,151161.4858040624,17.8764,17.8822,17.8355,17.8355,151161.4858
2012-08-28 15:30:00,30.56,30.6,30.56,30.58,114465.26764672875,17.8355,17.8589,17.8355,17.8472,114465.2676
2012-08-28 15:35:00,30.57,30.61,30.56,30.6,95948.82729211087,17.8414,17.8647,17.8355,17.8589,95948.8273
2012-08-28 15:40:00,30.6,30.65,30.54,30.54,207833.01537425653,17.8589,17.888,17.8238,17.8238,207833.0154
2012-08-28 15:45:00,30.54,30.56,30.54,30.56,205476.3775109416,17.8238,17.8355,17.8238,17.8355,205476.3775
2012-08-28 15:50:00,30.56,30.58,30.53,30.56,182358.88228032767,17.8355,17.8472,17.818,17.8355,182358.8823
2012-08-28 15:55:00,30.56,30.56,30.5,30.53,345640.21995286725,17.8355,17.8355,17.8005,17.818,345640.22
2012-08-29 09:30:00,30.62,30.71,30.56,30.71,82033.44181348894,17.8705,17.9231,17.8355,17.9231,82033.4418
2012-08-29 09:35:00,30.71,30.73,30.56,30.61,90674.44731231064,17.9231,17.9347,17.8355,17.8647,90674.4473
2012-08-29 09:40:00,30.6,30.6,30.46,30.48,88205.58859836157,17.8589,17.8589,17.7772,17.7888,88205.5886
2012-08-29 09:45:00,30.48,30.52,30.47,30.49,45225.00280552126,17.7888,17.8122,17.783,17.7947,45225.0028
2012-08-29 09:50:00,30.49,30.52,30.42,30.42,83043.42946919537,17.7947,17.8122,17.7538,17.7538,83043.4295
2012-08-29 09:55:00,30.41,30.43,30.35,30.39,118505.21826955448,17.748,17.7596,17.713,17.7363,118505.2183
2012-08-29 10:00:00,30.39,30.4,30.33,30.37,111547.52553024353,17.7363,17.7421,17.7013,17.7246,111547.5255
2012-08-29 10:05:00,30.37,30.41,30.35,30.38,70362.47334754797,17.7246,17.748,17.713,17.7305,70362.4733
2012-08-29 10:10:00,30.38,30.4,30.36,30.4,102120.9740769835,17.7305,17.7421,17.7188,17.7421,102120.9741
2012-08-29 10:15:00,30.4,30.4,30.32,30.32,81809.00011222085,17.7421,17.7421,17.6954,17.6954,81809.0001
2012-08-29 10:20:00,30.33,30.36,30.32,30.34,55549.32106385366,17.7013,17.7188,17.6954,17.7071,55549.3211
2012-08-29 10:25:00,30.35,30.42,30.34,30.42,82594.54606665918,17.713,17.7538,17.7071,17.7538,82594.5461
2012-08-29 10:30:00,30.41,30.48,30.4,30.46,178655.5942094041,17.748,17.7888,17.7421,17.7772,178655.5942
2012-08-29 10:35:00,30.46,30.49,30.44,30.46,60038.15508921557,17.7772,17.7947,17.7655,17.7772,60038.1551
2012-08-29 10:40:00,30.45,30.47,30.43,30.43,47806.08237010436,17.7713,17.783,17.7596,17.7596,47806.0824
2012-08-29 10:45:00,30.44,30.44,30.36,30.36,57120.41297273033,17.7655,17.7655,17.7188,17.7188,57120.413
2012-08-29 10:50:00,30.37,30.37,30.28,30.33,80911.23330714846,17.7246,17.7246,17.6721,17.7013,80911.2333
2012-08-29 10:55:00,30.34,30.34,30.28,30.32,41746.156435865785,17.7071,17.7071,17.6721,17.6954,41746.1564
2012-08-29 11:00:00,30.33,30.35,30.32,30.35,30299.629671192903,17.7013,17.713,17.6954,17.713,30299.6297
2012-08-29 11:05:00,30.35,30.37,30.34,30.34,46122.76961059365,17.713,17.7246,17.7071,17.7071,46122.7696
2012-08-29 11:10:00,30.35,30.4,30.35,30.39,40287.28537762316,17.713,17.7421,17.713,17.7363,40287.2854
2012-08-29 11:15:00,30.39,30.44,30.36,30.44,44663.89855235103,17.7363,17.7655,17.7188,17.7655,44663.8986
2012-08-29 11:20:00,30.44,30.46,30.43,30.44,232409.381663113,17.7655,17.7772,17.7596,17.7655,232409.3817
2012-08-29 11:25:00,30.44,30.46,30.42,30.43,51172.7078891258,17.7655,17.7772,17.7538,17.7596,51172.7079
2012-08-29 11:30:00,30.42,30.48,30.42,30.48,55437.100213219615,17.7538,17.7888,17.7538,17.7888,55437.1002
2012-08-29 11:35:00,30.48,30.5,30.47,30.49,57457.07552463248,17.7888,17.8005,17.783,17.7947,57457.0755
2012-08-29 11:40:00,30.49,30.52,30.45,30.46,68230.27718550107,17.7947,17.8122,17.7713,17.7772,68230.2772
2012-08-29 11:45:00,30.46,30.47,30.41,30.42,76085.7367298844,17.7772,17.783,17.748,17.7538,76085.7367
2012-08-29 11:50:00,30.42,30.46,30.41,30.42,39613.96027381888,17.7538,17.7772,17.748,17.7538,39613.9603
2012-08-29 11:55:00,30.42,30.43,30.37,30.37,29626.30456738862,17.7538,17.7596,17.7246,17.7246,29626.3046
2012-08-29 12:00:00,30.37,30.4,30.37,30.39,35349.56794972506,17.7246,17.7421,17.7246,17.7363,35349.5679
2012-08-29 12:05:00,30.38,30.4,30.38,30.4,20311.97396476265,17.7305,17.7421,17.7305,17.7421,20311.974
2012-08-29 12:10:00,30.4,30.43,30.4,30.41,48928.29087644485,17.7421,17.7596,17.7421,17.748,48928.2909
2012-08-29 12:15:00,30.41,30.43,30.41,30.42,43878.352597912686,17.748,17.7596,17.748,17.7538,43878.3526
2012-08-29 12:20:00,30.41,30.44,30.41,30.43,20760.85736729884,17.748,17.7655,17.748,17.7596,20760.8574
2012-08-29 12:25:00,30.44,30.44,30.43,30.44,31870.72158006957,17.7655,17.7655,17.7596,17.7655,31870.7216
2012-08-29 12:30:00,30.44,30.45,30.41,30.43,63404.78060823701,17.7655,17.7713,17.748,17.7596,63404.7806
2012-08-29 12:35:00,30.44,30.48,30.43,30.48,31646.27987880148,17.7655,17.7888,17.7596,17.7888,31646.2799
2012-08-29 12:40:00,30.48,30.48,30.46,30.47,27494.10840534171,17.7888,17.7888,17.7772,17.783,27494.1084
2012-08-29 12:45:00,30.47,30.48,30.46,30.47,38716.19346874649,17.783,17.7888,17.7772,17.783,38716.1935
2012-08-29 12:50:00,30.47,30.48,30.46,30.47,34900.68454718887,17.783,17.7888,17.7772,17.783,34900.6845
2012-08-29 12:55:00,30.47,30.48,30.45,30.48,58242.62147907081,17.783,17.7888,17.7713,17.7888,58242.6215
2012-08-29 13:00:00,30.48,30.48,30.47,30.48,42419.48153967007,17.7888,17.7888,17.783,17.7888,42419.4815
2012-08-29 13:05:00,30.48,30.48,30.47,30.48,12568.735271013353,17.7888,17.7888,17.783,17.7888,12568.7353
2012-08-29 13:10:00,30.48,30.53,30.48,30.5,45000.56110425317,17.7888,17.818,17.7888,17.8005,45000.5611
2012-08-29 13:15:00,30.5,30.52,30.48,30.5,32656.26753450791,17.8005,17.8122,17.7888,17.8005,32656.2675
2012-08-29 13:20:00,30.49,30.49,30.47,30.47,82145.662664123,17.7947,17.7947,17.783,17.783,82145.6627
2012-08-29 13:25:00,30.48,30.48,30.43,30.44,78442.3745931994,17.7888,17.7888,17.7596,17.7655,78442.3746
2012-08-29 13:30:00,30.44,30.48,30.44,30.48,51621.59129166199,17.7655,17.7888,17.7655,17.7888,51621.5913
2012-08-29 13:35:00,30.48,30.48,30.46,30.48,42643.923240938166,17.7888,17.7888,17.7772,17.7888,42643.9232
2012-08-29 13:40:00,30.48,30.48,30.47,30.48,92021.0975199192,17.7888,17.7888,17.783,17.7888,92021.0975
2012-08-29 13:45:00,30.48,30.48,30.46,30.47,76310.1784311525,17.7888,17.7888,17.7772,17.783,76310.1784
2012-08-29 13:50:00,30.48,30.48,30.44,30.44,47693.86151947032,17.7888,17.7888,17.7655,17.7655,47693.8615
2012-08-29 13:55:00,30.44,30.45,30.41,30.43,36022.89305352934,17.7655,17.7713,17.748,17.7596,36022.8931
2012-08-29 14:00:00,30.44,30.47,30.43,30.47,70699.13589945012,17.7655,17.783,17.7596,17.783,70699.1359
2012-08-29 14:05:00,30.47,30.47,30.43,30.43,49938.27853215127,17.783,17.783,17.7596,17.7596,49938.2785
2012-08-29 14:10:00,30.43,30.49,30.43,30.48,77320.16608685894,17.7596,17.7947,17.7596,17.7888,77320.1661
2012-08-29 14:15:00,30.49,30.52,30.49,30.51,39613.96027381888,17.7947,17.8122,17.7947,17.8063,39613.9603
2012-08-29 14:20:00,30.52,30.55,30.51,30.53,41072.8313320615,17.8122,17.8297,17.8063,17.818,41072.8313
2012-08-29 14:25:00,30.53,30.53,30.51,30.51,48479.40747390865,17.818,17.818,17.8063,17.8063,48479.4075
2012-08-29 14:30:00,30.51,30.52,30.48,30.48,125462.91100886544,17.8063,17.8122,17.7888,17.7888,125462.911
2012-08-29 14:35:00,30.48,30.49,30.46,30.46,79789.02480080798,17.7888,17.7947,17.7772,17.7772,79789.0248
2012-08-29 14:40:00,30.46,30.49,30.46,30.49,61721.46784872629,17.7772,17.7947,17.7772,17.7947,61721.4678
2012-08-29 14:45:00,30.49,30.49,30.45,30.45,93143.30602625968,17.7947,17.7947,17.7713,17.7713,93143.306
2012-08-29 14:50:00,30.45,30.47,30.43,30.44,58915.9465828751,17.7713,17.783,17.7596,17.7655,58915.9466
2012-08-29 14:55:00,30.44,30.45,30.42,30.43,64975.87251711368,17.7655,17.7713,17.7538,17.7596,64975.8725
2012-08-29 15:00:00,30.43,30.48,30.43,30.46,94041.07283133206,17.7596,17.7888,17.7596,17.7772,94041.0728
2012-08-29 15:05:00,30.45,30.49,30.44,30.48,39389.518572550776,17.7713,17.7947,17.7655,17.7888,39389.5186
2012-08-29 15:10:00,30.49,30.52,30.49,30.52,70138.03164627988,17.7947,17.8122,17.7947,17.8122,70138.0316
2012-08-29 15:15:00,30.52,30.55,30.5,30.5,91684.43496801706,17.8122,17.8297,17.8005,17.8005,91684.435
2012-08-29 15:20:00,30.5,30.53,30.5,30.51,66434.7435753563,17.8005,17.818,17.8005,17.8063,66434.7436
2012-08-29 15:25:00,30.51,30.52,30.49,30.5,84951.18392997418,17.8063,17.8122,17.7947,17.8005,84951.1839
2012-08-29 15:30:00,30.5,30.51,30.48,30.48,104477.6119402985,17.8005,17.8063,17.7888,17.7888,104477.6119
2012-08-29 15:35:00,30.48,30.5,30.47,30.49,77881.27034002918,17.7888,17.8005,17.783,17.7947,77881.2703
2012-08-29 15:40:00,30.49,30.49,30.45,30.48,160812.4789585905,17.7947,17.7947,17.7713,17.7888,160812.479
2012-08-29 15:45:00,30.48,30.48,30.41,30.43,262147.90708113567,17.7888,17.7888,17.748,17.7596,262147.9071
2012-08-29 15:50:00,30.43,30.48,30.42,30.48,127931.7697228145,17.7596,17.7888,17.7538,17.7888,127931.7697
2012-08-29 15:55:00,30.48,30.48,30.42,30.46,331837.05532487936,17.7888,17.7888,17.7538,17.7772,331837.0553
2012-08-30 09:30:00,30.25,30.29,30.07,30.1,124340.70250252496,17.6546,17.6779,17.5495,17.5671,124340.7025
2012-08-30 09:35:00,30.09,30.16,30.08,30.16,109639.7710694647,17.5612,17.6021,17.5554,17.6021,109639.7711
2012-08-30 09:40:00,30.16,30.23,30.15,30.23,68454.71888676916,17.6021,17.6429,17.5962,17.6429,68454.7189
2012-08-30 09:45:00,30.23,30.31,30.23,30.27,71821.34440579059,17.6429,17.6896,17.6429,17.6663,71821.3444
2012-08-30 09:50:00,30.28,30.3,30.24,30.24,88542.25115026372,17.6721,17.6838,17.6488,17.6488,88542.2512
2012-08-30 09:55:00,30.24,30.28,30.17,30.21,95275.50218830658,17.6488,17.6721,17.6079,17.6312,95275.5022
2012-08-30 10:00:00,30.2,30.24,30.19,30.19,76871.28268432274,17.6254,17.6488,17.6196,17.6196,76871.2827
2012-08-30 10:05:00,30.19,30.21,30.15,30.16,68679.16058803725,17.6196,17.6312,17.5962,17.6021,68679.1606
2012-08-30 10:10:00,30.18,30.22,30.11,30.22,178655.5942094041,17.6137,17.6371,17.5729,17.6371,178655.5942
2012-08-30 10:15:00,30.22,30.22,30.15,30.16,62955.897205700814,17.6371,17.6371,17.5962,17.6021,62955.8972
2012-08-30 10:20:00,30.16,30.16,30.03,30.03,117719.67231511614,17.6021,17.6021,17.5262,17.5262,117719.6723
2012-08-30 10:25:00,30.04,30.04,29.93,29.97,253058.01817977772,17.532,17.532,17.4678,17.4912,253058.0182
2012-08-30 10:30:00,29.97,30.07,29.93,30.07,87083.38009202109,17.4912,17.5495,17.4678,17.5495,87083.3801
2012-08-30 10:35:00,30.06,30.07,29.99,29.99,155986.98238132644,17.5437,17.5495,17.5029,17.5029,155986.9824
2012-08-30 10:40:00,29.99,30.01,29.95,29.99,112557.51318594994,17.5029,17.5145,17.4795,17.5029,112557.5132
2012-08-30 10:45:00,29.99,30.02,29.98,30.02,43766.13174727864,17.5029,17.5204,17.497,17.5204,43766.1317
2012-08-30 10:50:00,30.01,30.01,29.93,29.99,108405.34171249018,17.5145,17.5145,17.4678,17.5029,108405.3417
2012-08-30 10:55:00,29.99,30.1,29.98,30.09,48030.524071372456,17.5029,17.5671,17.497,17.5612,48030.5241
2012-08-30 11:00:00,30.09,30.1,30.06,30.1,86971.15924138704,17.5612,17.5671,17.5437,17.5671,86971.1592
2012-08-30 11:05:00,30.1,30.11,30.07,30.09,86410.05498821681,17.5671,17.5729,17.5495,17.5612,86410.055
2012-08-30 11:10:00,30.09,30.12,30.06,30.08,121422.96038603972,17.5612,17.5787,17.5437,17.5554,121422.9604
2012-08-30 11:15:00,30.09,30.15,30.08,30.14,61272.5844461901,17.5612,17.5962,17.5554,17.5904,61272.5844
2012-08-30 11:20:00,30.15,30.16,30.1,30.12,87532.26349455728,17.5962,17.6021,17.5671,17.5787,87532.2635
2012-08-30 11:25:00,30.13,30.14,30.09,30.14,47806.08237010436,17.5846,17.5904,17.5612,17.5904,47806.0824
2012-08-30 11:30:00,30.14,30.14,30.04,30.06,107732.01660868588,17.5904,17.5904,17.532,17.5437,107732.0166
2012-08-30 11:35:00,30.05,30.17,30.05,30.17,64414.76826394344,17.5379,17.6079,17.5379,17.6079,64414.7683
2012-08-30 11:40:00,30.17,30.2,30.16,30.18,54988.21681068342,17.6079,17.6254,17.6021,17.6137,54988.2168
2012-08-30 11:45:00,30.18,30.18,30.15,30.18,41858.37728649983,17.6137,17.6137,17.5962,17.6137,41858.3773
2012-08-30 11:50:00,30.18,30.21,30.16,30.21,24576.36628885647,17.6137,17.6312,17.6021,17.6312,24576.3663
2012-08-30 11:55:00,30.2,30.21,30.17,30.19,48928.29087644485,17.6254,17.6312,17.6079,17.6196,48928.2909
2012-08-30 12:00:00,30.19,30.21,30.15,30.19,63292.55975760296,17.6196,17.6312,17.5962,17.6196,63292.5598
2012-08-30 12:05:00,30.19,30.2,30.17,30.18,16272.02334193693,17.6196,17.6254,17.6079,17.6137,16272.0233
2012-08-30 12:10:00,30.18,30.18,30.15,30.18,21995.28672427337,17.6137,17.6137,17.5962,17.6137,21995.2867
2012-08-30 12:15:00,30.18,30.18,30.15,30.16,29626.30456738862,17.6137,17.6137,17.5962,17.6021,29626.3046
2012-08-30 12:20:00,30.17,30.17,30.13,30.13,19975.31141286051,17.6079,17.6079,17.5846,17.5846,19975.3114
2012-08-30 12:25:00,30.13,30.14,30.07,30.08,47806.08237010436,17.5846,17.5904,17.5495,17.5554,47806.0824
2012-08-30 12:30:00,30.08,30.21,30.08,30.21,44776.119402985074,17.5554,17.6312,17.5554,17.6312,44776.1194
2012-08-30 12:35:00,30.21,30.22,30.19,30.22,38828.414319380536,17.6312,17.6371,17.6196,17.6371,38828.4143
2012-08-30 12:40:00,30.23,30.24,30.22,30.24,24688.587139490515,17.6429,17.6488,17.6371,17.6488,24688.5871
2012-08-30 12:45:00,30.24,30.27,30.24,30.25,63404.78060823701,17.6488,17.6663,17.6488,17.6546,63404.7806
2012-08-30 12:50:00,30.25,30.28,30.25,30.27,34115.13859275053,17.6546,17.6721,17.6546,17.6663,34115.1386
2012-08-30 12:55:00,30.28,30.28,30.23,30.24,41521.714734597685,17.6721,17.6721,17.6429,17.6488,41521.7147
2012-08-30 13:00:00,30.24,30.25,30.23,30.25,15037.593984962405,17.6488,17.6546,17.6429,17.6546,15037.594
2012-08-30 13:05:00,30.24,30.25,30.22,30.23,17506.452698911457,17.6488,17.6546,17.6371,17.6429,17506.4527
2012-08-30 13:10:00,30.23,30.24,30.22,30.24,35798.45135226125,17.6429,17.6488,17.6371,17.6488,35798.4514
2012-08-30 13:15:00,30.23,30.25,30.23,30.24,52856.02064863651,17.6429,17.6546,17.6429,17.6488,52856.0206
2012-08-30 13:20:00,30.24,30.24,30.23,30.23,19189.76545842217,17.6488,17.6488,17.6429,17.6429,19189.7655
2012-08-30 13:25:00,30.23,30.24,30.2,30.24,81023.45415778251,17.6429,17.6488,17.6254,17.6488,81023.4542
2012-08-30 13:30:00,30.23,30.24,30.22,30.24,33441.813488946245,17.6429,17.6488,17.6371,17.6488,33441.8135
2012-08-30 13:35:00,30.24,30.24,30.22,30.23,47581.64066883627,17.6488,17.6488,17.6371,17.6429,47581.6407
2012-08-30 13:40:00,30.23,30.24,30.22,30.23,6508.809336774772,17.6429,17.6488,17.6371,17.6429,6508.8093
2012-08-30 13:45:00,30.23,30.24,30.22,30.24,47581.64066883627,17.6429,17.6488,17.6371,17.6488,47581.6407
2012-08-30 13:50:00,30.24,30.25,30.22,30.25,50274.94108405341,17.6488,17.6546,17.6371,17.6546,50274.9411
2012-08-30 13:55:00,30.24,30.27,30.24,30.27,52407.13724610032,17.6488,17.6663,17.6488,17.6663,52407.1372
2012-08-30 14:00:00,30.27,30.27,30.25,30.27,30524.071372461003,17.6663,17.6663,17.6546,17.6663,30524.0714
2012-08-30 14:05:00,30.26,30.3,30.26,30.27,38940.63517001459,17.6604,17.6838,17.6604,17.6663,38940.6352
2012-08-30 14:10:00,30.28,30.31,30.27,30.3,61048.14274492201,17.6721,17.6896,17.6663,17.6838,61048.1427
2012-08-30 14:15:00,30.3,30.31,30.29,30.3,18628.66120525193,17.6838,17.6896,17.6779,17.6838,18628.6612
2012-08-30 14:20:00,30.31,30.32,30.3,30.32,28952.97946358433,17.6896,17.6954,17.6838,17.6954,28952.9795
2012-08-30 14:25:00,30.31,30.32,30.25,30.27,52856.02064863651,17.6896,17.6954,17.6546,17.6663,52856.0206
2012-08-30 14:30:00,30.28,30.29,30.26,30.27,60935.92189428795,17.6721,17.6779,17.6604,17.6663,60935.9219
2012-08-30 14:35:00,30.27,30.28,30.27,30.27,31534.05902816743,17.6663,17.6721,17.6663,17.6663,31534.059
2012-08-30 14:40:00,30.28,30.3,30.27,30.27,43205.027494108406,17.6721,17.6838,17.6663,17.6663,43205.0275
2012-08-30 14:45:00,30.27,30.31,30.27,30.31,35125.12624845696,17.6663,17.6896,17.6663,17.6896,35125.1262
2012-08-30 14:50:00,30.31,30.32,30.3,30.31,35910.67220289529,17.6896,17.6954,17.6838,17.6896,35910.6722
2012-08-30 14:55:00,30.32,30.33,30.31,30.32,38042.8683649422,17.6954,17.7013,17.6896,17.6954,38042.8684
2012-08-30 15:00:00,30.32,30.33,30.3,30.31,86858.938390753,17.6954,17.7013,17.6838,17.6896,86858.9384
2012-08-30 15:05:00,30.32,30.32,30.29,30.3,41072.8313320615,17.6954,17.6954,17.6779,17.6838,41072.8313
2012-08-30 15:10:00,30.31,30.32,30.29,30.3,78779.03714510155,17.6896,17.6954,17.6779,17.6838,78779.0371
2012-08-30 15:15:00,30.3,30.31,30.29,30.3,65424.75591964987,17.6838,17.6896,17.6779,17.6838,65424.7559
2012-08-30 15:20:00,30.3,30.31,30.29,30.3,40960.61048142744,17.6838,17.6896,17.6779,17.6838,40960.6105
2012-08-30 15:25:00,30.31,30.35,30.3,30.35,189877.6792728089,17.6896,17.713,17.6838,17.713,189877.6793
2012-08-30 15:30:00,30.35,30.37,30.34,30.34,192907.64223992816,17.713,17.7246,17.7071,17.7071,192907.6422
2012-08-30 15:35:00,30.34,30.35,30.33,30.34,100437.66131747278,17.7071,17.713,17.7013,17.7071,100437.6613
2012-08-30 15:40:00,30.34,30.41,30.34,30.38,108854.22511502636,17.7071,17.748,17.7071,17.7305,108854.2251
2012-08-30 15:45:00,30.38,30.39,30.31,30.34,274043.3172483447,17.7305,17.7363,17.6896,17.7071,274043.3172
2012-08-30 15:50:00,30.34,30.35,30.31,30.34,151722.59005723262,17.7071,17.713,17.6896,17.7071,151722.5901
2012-08-30 15:55:00,30.33,30.33,30.29,30.29,244641.4543822242,17.7013,17.7013,17.6779,17.6779,244641.4544
2012-08-31 09:30:00,30.51,30.68,30.51,30.63,96734.3732465492,17.8063,17.9056,17.8063,17.8764,96734.3732
2012-08-31 09:35:00,30.64,30.89,30.64,30.69,278083.2678711704,17.8822,18.0281,17.8822,17.9114,278083.2679
2012-08-31 09:40:00,30.69,30.73,30.55,30.58,90225.56390977444,17.9114,17.9347,17.8297,17.8472,90225.5639
2012-08-31 09:45:00,30.56,30.6,30.47,30.54,119178.54337335876,17.8355,17.8589,17.783,17.8238,119178.5434
2012-08-31 09:50:00,30.54,30.63,30.51,30.63,64414.76826394344,17.8238,17.8764,17.8063,17.8764,64414.7683
2012-08-31 09:55:00,30.63,30.64,30.56,30.56,28504.09606104814,17.8764,17.8822,17.8355,17.8355,28504.0961
2012-08-31 10:00:00,30.56,30.57,30.39,30.49,154191.4487711817,17.8355,17.8414,17.7363,17.7947,154191.4488
2012-08-31 10:05:00,30.5,30.5,30.3,30.37,135899.45011783188,17.8005,17.8005,17.6838,17.7246,135899.4501
2012-08-31 10:10:00,30.36,30.52,30.34,30.51,87307.82179328919,17.7188,17.8122,17.7071,17.8063,87307.8218
2012-08-31 10:15:00,30.5,30.63,30.45,30.57,89440.0179553361,17.8005,17.8764,17.7713,17.8414,89440.018
2012-08-31 10:20:00,30.57,30.64,30.57,30.62,101335.42812254516,17.8414,17.8822,17.8414,17.8705,101335.4281
2012-08-31 10:25:00,30.63,30.68,30.57,30.58,48703.84917517674,17.8764,17.9056,17.8414,17.8472,48703.8492
2012-08-31 10:30:00,30.58,30.69,30.51,30.65,72270.22780832679,17.8472,17.9114,17.8063,17.888,72270.2278
2012-08-31 10:35:00,30.65,30.67,30.54,30.56,55100.43766131747,17.888,17.8997,17.8238,17.8355,55100.4377
2012-08-31 10:40:00,30.56,30.6,30.55,30.56,50050.49938278532,17.8355,17.8589,17.8297,17.8355,50050.4994
2012-08-31 10:45:00,30.59,30.64,30.55,30.56,136123.89181909998,17.853,17.8822,17.8297,17.8355,136123.8918
2012-08-31 10:50:00,30.56,30.58,30.48,30.57,50162.72023341936,17.8355,17.8472,17.7888,17.8414,50162.7202
2012-08-31 10:55:00,30.57,30.7,30.56,30.63,135338.34586466165,17.8414,17.9172,17.8355,17.8764,135338.3459
2012-08-31 11:00:00,30.64,30.7,30.63,30.69,62394.79295253057,17.8822,17.9172,17.8764,17.9114,62394.793
2012-08-31 11:05:00,30.68,30.69,30.57,30.64,60374.81764111772,17.9056,17.9114,17.8414,17.8822,60374.8176
2012-08-31 11:10:00,30.64,30.67,30.58,30.58,41858.37728649983,17.8822,17.8997,17.8472,17.8472,41858.3773
2012-08-31 11:15:00,30.58,30.64,30.56,30.63,37706.20581304006,17.8472,17.8822,17.8355,17.8764,37706.2058
2012-08-31 11:20:00,30.64,30.69,30.63,30.67,90337.78476040848,17.8822,17.9114,17.8764,17.8997,90337.7848
2012-08-31 11:25:00,30.65,30.65,30.55,30.56,37369.54326113792,17.888,17.888,17.8297,17.8355,37369.5433
2012-08-31 11:30:00,30.56,30.61,30.56,30.61,41297.27303332959,17.8355,17.8647,17.8355,17.8647,41297.273
2012-08-31 11:35:00,30.61,30.63,30.56,30.57,50611.60363595556,17.8647,17.8764,17.8355,17.8414,50611.6036
2012-08-31 11:40:00,30.58,30.61,30.56,30.56,23903.04118505218,17.8472,17.8647,17.8355,17.8355,23903.0412
2012-08-31 11:45:00,30.57,30.58,30.54,30.54,30748.513073729097,17.8414,17.8472,17.8238,17.8238,30748.5131
2012-08-31 11:50:00,30.54,30.58,30.54,30.58,39501.73942318482,17.8238,17.8472,17.8238,17.8472,39501.7394
2012-08-31 11:55:00,30.58,30.58,30.5,30.5,53529.3457524408,17.8472,17.8472,17.8005,17.8005,53529.3458
2012-08-31 12:00:00,30.51,30.54,30.49,30.49,33778.476040848385,17.8063,17.8238,17.7947,17.7947,33778.476
2012-08-31 12:05:00,30.49,30.52,30.4,30.4,58467.0631803389,17.7947,17.8122,17.7421,17.7421,58467.0632
2012-08-31 12:10:00,30.4,30.4,30.3,30.32,81247.89585905061,17.7421,17.7421,17.6838,17.6954,81247.8959
2012-08-31 12:15:00,30.32,30.38,30.32,30.35,37593.984962406015,17.6954,17.7305,17.6954,17.713,37593.985
2012-08-31 12:20:00,30.34,30.37,30.3,30.34,71484.68185388845,17.7071,17.7246,17.6838,17.7071,71484.6819
2012-08-31 12:25:00,30.34,30.35,30.32,30.32,24464.145438222426,17.7071,17.713,17.6954,17.6954,24464.1454
2012-08-31 12:30:00,30.32,30.4,30.27,30.37,43205.027494108406,17.6954,17.7421,17.6663,17.7246,43205.0275
2012-08-31 12:35:00,30.37,30.42,30.36,30.38,54875.995960049375,17.7246,17.7538,17.7188,17.7305,54875.996
2012-08-31 12:40:00,30.38,30.43,30.38,30.39,35012.90539782291,17.7305,17.7596,17.7305,17.7363,35012.9054
2012-08-31 12:45:00,30.4,30.4,30.37,30.4,21995.28672427337,17.7421,17.7421,17.7246,17.7421,21995.2867
2012-08-31 12:50:00,30.4,30.42,30.35,30.42,23229.71608124789,17.7421,17.7538,17.713,17.7538,23229.7161
2012-08-31 12:55:00,30.42,30.45,30.41,30.42,20536.41566603075,17.7538,17.7713,17.748,17.7538,20536.4157
2012-08-31 13:00:00,30.42,30.42,30.38,30.4,29850.74626865672,17.7538,17.7538,17.7305,17.7421,29850.7463
2012-08-31 13:05:00,30.41,30.42,30.36,30.36,38716.19346874649,17.748,17.7538,17.7188,17.7188,38716.1935
2012-08-31 13:10:00,30.36,30.37,30.27,30.32,116148.58040623947,17.7188,17.7246,17.6663,17.6954,116148.5804
2012-08-31 13:15:00,30.32,30.34,30.3,30.32,45673.886208057454,17.6954,17.7071,17.6838,17.6954,45673.8862
2012-08-31 13:20:00,30.32,30.37,30.3,30.34,35798.45135226125,17.6954,17.7246,17.6838,17.7071,35798.4514
2012-08-31 13:25:00,30.33,30.35,30.32,30.32,51172.7078891258,17.7013,17.713,17.6954,17.6954,51172.7079
2012-08-31 13:30:00,30.33,30.36,30.32,30.36,25361.9122432948,17.7013,17.7188,17.6954,17.7188,25361.9122
2012-08-31 13:35:00,30.36,30.36,30.32,30.32,20648.6365166648,17.7188,17.7188,17.6954,17.6954,20648.6365
2012-08-31 13:40:00,30.33,30.38,30.32,30.38,14476.489731792166,17.7013,17.7305,17.6954,17.7305,14476.4897
2012-08-31 13:45:00,30.37,30.4,30.36,30.38,23454.15778251599,17.7246,17.7421,17.7188,17.7305,23454.1578
2012-08-31 13:50:00,30.38,30.44,30.36,30.43,20873.078217932893,17.7305,17.7655,17.7188,17.7596,20873.0782
2012-08-31 13:55:00,30.43,30.43,30.38,30.39,22331.94927617552,17.7596,17.7596,17.7305,17.7363,22331.9493
2012-08-31 14:00:00,30.39,30.42,30.37,30.39,45673.886208057454,17.7363,17.7538,17.7246,17.7363,45673.8862
2012-08-31 14:05:00,30.39,30.4,30.38,30.4,14364.26888115812,17.7363,17.7421,17.7305,17.7421,14364.2689
2012-08-31 14:10:00,30.4,30.4,30.37,30.4,23790.82033441813,17.7421,17.7421,17.7246,17.7421,23790.8203
2012-08-31 14:15:00,30.4,30.48,30.38,30.48,71035.79845135225,17.7421,17.7888,17.7305,17.7888,71035.7985
2012-08-31 14:20:00,30.48,30.49,30.45,30.48,56110.4253170239,17.7888,17.7947,17.7713,17.7888,56110.4253
2012-08-31 14:25:00,30.49,30.53,30.48,30.53,47357.19896756817,17.7947,17.818,17.7888,17.818,47357.199
2012-08-31 14:30:00,30.53,30.54,30.46,30.47,32880.709235776005,17.818,17.8238,17.7772,17.783,32880.7092
2012-08-31 14:35:00,30.47,30.48,30.44,30.44,29962.967119290763,17.783,17.7888,17.7655,17.7655,29962.9671
2012-08-31 14:40:00,30.44,30.44,30.4,30.41,37257.32241050387,17.7655,17.7655,17.7421,17.748,37257.3224
2012-08-31 14:45:00,30.4,30.44,30.4,30.42,43429.4691953765,17.7421,17.7655,17.7421,17.7538,43429.4692
2012-08-31 14:50:00,30.42,30.45,30.42,30.44,39277.29772191673,17.7538,17.7713,17.7538,17.7655,39277.2977
2012-08-31 14:55:00,30.43,30.44,30.39,30.4,52294.91639546627,17.7596,17.7655,17.7363,17.7421,52294.9164
2012-08-31 15:00:00,30.4,30.4,30.31,30.32,80911.23330714846,17.7421,17.7421,17.6896,17.6954,80911.2333
2012-08-31 15:05:00,30.32,30.33,30.31,30.32,58467.0631803389,17.6954,17.7013,17.6896,17.6954,58467.0632
2012-08-31 15:10:00,30.32,30.37,30.31,30.34,49938.27853215127,17.6954,17.7246,17.6896,17.7071,49938.2785
2012-08-31 15:15:00,30.34,30.4,30.32,30.39,47357.19896756817,17.7071,17.7421,17.6954,17.7363,47357.199
2012-08-31 15:20:00,30.38,30.4,30.38,30.4,46122.76961059365,17.7305,17.7421,17.7305,17.7421,46122.7696
2012-08-31 15:25:00,30.4,30.4,30.37,30.37,64190.32656267534,17.7421,17.7421,17.7246,17.7246,64190.3266
2012-08-31 15:30:00,30.38,30.4,30.34,30.37,91908.87666928516,17.7305,17.7421,17.7071,17.7246,91908.8767
2012-08-31 15:35:00,30.38,30.39,30.33,30.36,90562.22646167658,17.7305,17.7363,17.7013,17.7188,90562.2265
2012-08-31 15:40:00,30.37,30.41,30.35,30.36,142296.0386039726,17.7246,17.748,17.713,17.7188,142296.0386
2012-08-31 15:45:00,30.36,30.4,30.35,30.38,144989.33901918976,17.7188,17.7421,17.713,17.7305,144989.339
2012-08-31 15:50:00,30.38,30.45,30.37,30.43,135450.5667152957,17.7305,17.7713,17.7246,17.7596,135450.5667
2012-08-31 15:55:00,30.43,30.47,30.39,30.4,685557.176523398,17.7596,17.783,17.7363,17.7421,685557.1765
2012-09-04 09:30:00,30.42,30.5,30.29,30.29,140612.7258444619,17.7538,17.8005,17.6779,17.6779,140612.7258
2012-09-04 09:35:00,30.29,30.34,30.23,30.33,119402.98507462686,17.6779,17.7071,17.6429,17.7013,119402.9851
2012-09-04 09:40:00,30.35,30.4,30.3,30.39,184491.0784423746,17.713,17.7421,17.6838,17.7363,184491.0784
2012-09-04 09:45:00,30.4,30.48,30.35,30.48,147682.6394344069,17.7421,17.7888,17.713,17.7888,147682.6394
2012-09-04 09:50:00,30.48,30.56,30.47,30.56,58579.28403097295,17.7888,17.8355,17.783,17.8355,58579.284
2012-09-04 09:55:00,30.55,30.56,30.45,30.46,354505.667152957,17.8297,17.8355,17.7713,17.7772,354505.6672
2012-09-04 10:00:00,30.45,30.45,30.36,30.36,54314.891706879134,17.7713,17.7713,17.7188,17.7188,54314.8917
2012-09-04 10:05:00,30.37,30.38,30.27,30.27,139266.07563685332,17.7246,17.7305,17.6663,17.6663,139266.0756
2012-09-04 10:10:00,30.27,30.3,30.22,30.27,113791.94254292447,17.6663,17.6838,17.6371,17.6663,113791.9425
2012-09-04 10:15:00,30.28,30.35,30.26,30.3,109976.43362136684,17.6721,17.713,17.6604,17.6838,109976.4336
2012-09-04 10:20:00,30.29,30.31,30.24,30.27,73392.43631466725,17.6779,17.6896,17.6488,17.6663,73392.4363
2012-09-04 10:25:00,30.26,30.29,30.15,30.17,108180.90001122208,17.6604,17.6779,17.5962,17.6079,108180.9
2012-09-04 10:30:00,30.16,30.24,30.13,30.16,91235.55156548086,17.6021,17.6488,17.5846,17.6021,91235.5516
2012-09-04 10:35:00,30.16,30.26,30.13,30.24,98081.02345415778,17.6021,17.6604,17.5846,17.6488,98081.0235
2012-09-04 10:40:00,30.24,30.24,30.19,30.2,72494.66950959488,17.6488,17.6488,17.6196,17.6254,72494.6695
2012-09-04 10:45:00,30.19,30.24,30.17,30.19,70474.69419818201,17.6196,17.6488,17.6079,17.6196,70474.6942
2012-09-04 10:50:00,30.2,30.26,30.2,30.23,46010.5487599596,17.6254,17.6604,17.6254,17.6429,46010.5488
2012-09-04 10:55:00,30.23,30.24,30.14,30.17,91908.87666928516,17.6429,17.6488,17.5904,17.6079,91908.8767
2012-09-04 11:00:00,30.18,30.23,30.15,30.22,53641.56660307485,17.6137,17.6429,17.5962,17.6371,53641.5666
2012-09-04 11:05:00,30.22,30.23,30.18,30.19,68342.4980361351,17.6371,17.6429,17.6137,17.6196,68342.498
2012-09-04 11:10:00,30.19,30.29,30.17,30.27,83043.42946919537,17.6196,17.6779,17.6079,17.6663,83043.4295
2012-09-04 11:15:00,30.28,30.3,30.23,30.29,82818.98776792728,17.6721,17.6838,17.6429,17.6779,82818.9878
2012-09-04 11:20:00,30.29,30.29,30.25,30.25,100662.10301874088,17.6779,17.6779,17.6546,17.6546,100662.103
2012-09-04 11:25:00,30.25,30.26,30.22,30.24,98529.90685669395,17.6546,17.6604,17.6371,17.6488,98529.9069
2012-09-04 11:30:00,30.25,30.26,30.21,30.21,29850.74626865672,17.6546,17.6604,17.6312,17.6312,29850.7463
2012-09-04 11:35:00,30.22,30.24,30.21,30.24,34339.580294018626,17.6371,17.6488,17.6312,17.6488,34339.5803
2012-09-04 11:40:00,30.23,30.24,30.21,30.22,31646.27987880148,17.6429,17.6488,17.6312,17.6371,31646.2799
2012-09-04 11:45:00,30.21,30.22,30.18,30.2,45898.32790932555,17.6312,17.6371,17.6137,17.6254,45898.3279
2012-09-04 11:50:00,30.21,30.24,30.18,30.2,38379.53091684435,17.6312,17.6488,17.6137,17.6254,38379.5309
2012-09-04 11:55:00,30.2,30.25,30.2,30.24,34564.02199528672,17.6254,17.6546,17.6254,17.6488,34564.022
2012-09-04 12:00:00,30.24,30.24,30.15,30.15,40848.3896307934,17.6488,17.6488,17.5962,17.5962,40848.3896
2012-09-04 12:05:00,30.15,30.17,30.15,30.16,38603.97261811244,17.5962,17.6079,17.5962,17.6021,38603.9726
2012-09-04 12:10:00,30.16,30.18,30.15,30.18,29177.42116485243,17.6021,17.6137,17.5962,17.6137,29177.4212
2012-09-04 12:15:00,30.18,30.18,30.14,30.15,33217.37178767815,17.6137,17.6137,17.5904,17.5962,33217.3718
2012-09-04 12:20:00,30.15,30.17,30.15,30.15,61384.80529682415,17.5962,17.6079,17.5962,17.5962,61384.8053
2012-09-04 12:25:00,30.15,30.17,30.15,30.15,27606.32925597576,17.5962,17.6079,17.5962,17.5962,27606.3293
2012-09-04 12:30:00,30.15,30.16,30.15,30.16,32207.38413197172,17.5962,17.6021,17.5962,17.6021,32207.3841
2012-09-04 12:35:00,30.17,30.19,30.15,30.18,45898.32790932555,17.6079,17.6196,17.5962,17.6137,45898.3279
2012-09-04 12:40:00,30.19,30.24,30.19,30.24,22780.832678711704,17.6196,17.6488,17.6196,17.6488,22780.8327
2012-09-04 12:45:00,30.24,30.26,30.23,30.23,36359.55560543149,17.6488,17.6604,17.6429,17.6429,36359.5556
2012-09-04 12:50:00,30.24,30.24,30.2,30.23,38379.53091684435,17.6488,17.6488,17.6254,17.6429,38379.5309
2012-09-04 12:55:00,30.22,30.24,30.22,30.23,48816.07002581079,17.6371,17.6488,17.6371,17.6429,48816.07
2012-09-04 13:00:00,30.22,30.24,30.21,30.22,36583.99730669958,17.6371,17.6488,17.6312,17.6371,36583.9973
2012-09-04 13:05:00,30.22,30.22,30.19,30.2,48030.524071372456,17.6371,17.6371,17.6196,17.6254,48030.5241
2012-09-04 13:10:00,30.2,30.2,30.17,30.18,25698.574795196942,17.6254,17.6254,17.6079,17.6137,25698.5748
2012-09-04 13:15:00,30.19,30.19,30.17,30.19,16159.802491302884,17.6196,17.6196,17.6079,17.6196,16159.8025
2012-09-04 13:20:00,30.19,30.22,30.19,30.22,25586.3539445629,17.6196,17.6371,17.6196,17.6371,25586.3539
2012-09-04 13:25:00,30.23,30.23,30.16,30.18,69015.8231399394,17.6429,17.6429,17.6021,17.6137,69015.8231
2012-09-04 13:30:00,30.19,30.2,30.15,30.15,36583.99730669958,17.6196,17.6254,17.5962,17.5962,36583.9973
2012-09-04 13:35:00,30.15,30.17,30.15,30.15,28279.654359780045,17.5962,17.6079,17.5962,17.5962,28279.6544
2012-09-04 13:40:00,30.15,30.16,30.14,30.16,45673.886208057454,17.5962,17.6021,17.5904,17.6021,45673.8862
2012-09-04 13:45:00,30.16,30.17,30.15,30.16,55773.76276512176,17.6021,17.6079,17.5962,17.6021,55773.7628
2012-09-04 13:50:00,30.15,30.17,30.15,30.15,85400.06733251037,17.5962,17.6079,17.5962,17.5962,85400.0673
2012-09-04 13:55:00,30.15,30.15,30.13,30.14,27830.77095724385,17.5962,17.5962,17.5846,17.5904,27830.771
2012-09-04 14:00:00,30.14,30.14,30.1,30.11,42082.818987767925,17.5904,17.5904,17.5671,17.5729,42082.819
2012-09-04 14:05:00,30.11,30.18,30.11,30.18,58691.504881607,17.5729,17.6137,17.5729,17.6137,58691.5049
2012-09-04 14:10:00,30.18,30.19,30.15,30.15,47918.30322073841,17.6137,17.6196,17.5962,17.5962,47918.3032
2012-09-04 14:15:00,30.16,30.19,30.14,30.17,55212.65851195152,17.6021,17.6196,17.5904,17.6079,55212.6585
2012-09-04 14:20:00,30.17,30.23,30.17,30.21,43653.91089664459,17.6079,17.6429,17.6079,17.6312,43653.9109
2012-09-04 14:25:00,30.21,30.24,30.21,30.22,58018.17977780271,17.6312,17.6488,17.6312,17.6371,58018.1798
2012-09-04 14:30:00,30.22,30.28,30.22,30.28,42419.48153967007,17.6371,17.6721,17.6371,17.6721,42419.4815
2012-09-04 14:35:00,30.28,30.4,30.28,30.36,138368.30883178097,17.6721,17.7421,17.6721,17.7188,138368.3088
2012-09-04 14:40:00,30.36,30.38,30.32,30.37,85175.62563124228,17.7188,17.7305,17.6954,17.7246,85175.6256
2012-09-04 14:45:00,30.38,30.4,30.36,30.38,51958.25384356413,17.7305,17.7421,17.7188,17.7305,51958.2538
2012-09-04 14:50:00,30.38,30.38,30.33,30.33,35125.12624845696,17.7305,17.7305,17.7013,17.7013,35125.1262
2012-09-04 14:55:00,30.34,30.38,30.32,30.34,57793.73807653462,17.7071,17.7305,17.6954,17.7071,57793.7381
2012-09-04 15:00:00,30.33,30.35,30.32,30.34,68903.60228930535,17.7013,17.713,17.6954,17.7071,68903.6023
2012-09-04 15:05:00,30.34,30.4,30.33,30.4,75187.96992481203,17.7071,17.7421,17.7013,17.7421,75187.9699
2012-09-04 15:10:00,30.4,30.4,30.35,30.36,77881.27034002918,17.7421,17.7421,17.713,17.7188,77881.2703
2012-09-04 15:15:00,30.35,30.42,30.35,30.39,131971.7203456402,17.713,17.7538,17.713,17.7363,131971.7203
2012-09-04 15:20:00,30.39,30.42,30.38,30.41,105712.04129727304,17.7363,17.7538,17.7305,17.748,105712.0413
2012-09-04 15:25:00,30.41,30.43,30.39,30.43,117944.11401638424,17.748,17.7596,17.7363,17.7596,117944.114
2012-09-04 15:30:00,30.43,30.43,30.33,30.34,121535.18123667376,17.7596,17.7596,17.7013,17.7071,121535.1812
2012-09-04 15:35:00,30.35,30.36,30.32,30.32,107283.1332061497,17.713,17.7188,17.6954,17.6954,107283.1332
2012-09-04 15:40:00,30.32,30.35,30.3,30.31,107395.35405678376,17.6954,17.713,17.6838,17.6896,107395.3541
2012-09-04 15:45:00,30.3,30.36,30.28,30.34,197396.47626529008,17.6838,17.7188,17.6721,17.7071,197396.4763
2012-09-04 15:50:00,30.35,30.36,30.33,30.34,172146.78487262933,17.713,17.7188,17.7013,17.7071,172146.7849
2012-09-04 15:55:00,30.34,30.35,30.3,30.31,323869.3749298619,17.7071,17.713,17.6838,17.6896,323869.3749
2012-09-05 09:30:00,30.38,30.45,30.38,30.41,80125.68735271013,17.7305,17.7713,17.7305,17.748,80125.6874
2012-09-05 09:35:00,30.41,30.41,30.32,30.32,46010.5487599596,17.748,17.748,17.6954,17.6954,46010.5488
2012-09-05 09:40:00,30.31,30.34,30.25,30.26,111210.86297834136,17.6896,17.7071,17.6546,17.6604,111210.863
2012-09-05 09:45:00,30.25,30.32,30.24,30.28,42307.26068903602,17.6546,17.6954,17.6488,17.6721,42307.2607
2012-09-05 09:50:00,30.28,30.32,30.27,30.28,46908.31556503198,17.6721,17.6954,17.6663,17.6721,46908.3156
2012-09-05 09:55:00,30.28,30.37,30.27,30.29,91011.10986421276,17.6721,17.7246,17.6663,17.6779,91011.1099
2012-09-05 10:00:00,30.29,30.34,30.27,30.27,444955.6727639996,17.6779,17.7071,17.6663,17.6663,444955.6728
2012-09-05 10:05:00,30.28,30.3,30.24,30.27,205027.4941084053,17.6721,17.6838,17.6488,17.6663,205027.4941
2012-09-05 10:10:00,30.28,30.32,30.22,30.31,286612.05251935805,17.6721,17.6954,17.6371,17.6896,286612.0525
2012-09-05 10:15:00,30.3,30.3,30.23,30.24,250140.2760632925,17.6838,17.6838,17.6429,17.6488,250140.2761
2012-09-05 10:20:00,30.24,30.25,30.22,30.24,108180.90001122208,17.6488,17.6546,17.6371,17.6488,108180.9
2012-09-05 10:25:00,30.24,30.32,30.24,30.3,195376.50095387723,17.6488,17.6954,17.6488,17.6838,195376.501
2012-09-05 10:30:00,30.3,30.34,30.29,30.32,94602.1770845023,17.6838,17.7071,17.6779,17.6954,94602.1771
2012-09-05 10:35:00,30.32,30.35,30.31,30.34,88542.25115026372,17.6954,17.713,17.6896,17.7071,88542.2512
2012-09-05 10:40:00,30.35,30.36,30.31,30.32,88991.13455279991,17.713,17.7188,17.6896,17.6954,88991.1346
2012-09-05 10:45:00,30.32,30.32,30.28,30.29,97295.47749971945,17.6954,17.6954,17.6721,17.6779,97295.4775
2012-09-05 10:50:00,30.29,30.3,30.27,30.28,62843.67635506677,17.6779,17.6838,17.6663,17.6721,62843.6764
2012-09-05 10:55:00,30.28,30.31,30.24,30.28,172034.5640219953,17.6721,17.6896,17.6488,17.6721,172034.564
2012-09-05 11:00:00,30.27,30.28,30.22,30.27,101110.98642127706,17.6663,17.6721,17.6371,17.6663,101110.9864
2012-09-05 11:05:00,30.27,30.32,30.25,30.3,88205.58859836157,17.6663,17.6954,17.6546,17.6838,88205.5886
2012-09-05 11:10:00,30.3,30.32,30.28,30.31,110313.096173269,17.6838,17.6954,17.6721,17.6896,110313.0962
2012-09-05 11:15:00,30.31,30.31,30.24,30.25,82033.44181348894,17.6896,17.6896,17.6488,17.6546,82033.4418
2012-09-05 11:20:00,30.25,30.27,30.24,30.27,109639.7710694647,17.6546,17.6663,17.6488,17.6663,109639.7711
2012-09-05 11:25:00,30.26,30.33,30.25,30.32,90337.78476040848,17.6604,17.7013,17.6546,17.6954,90337.7848
2012-09-05 11:30:00,30.32,30.37,30.31,30.34,64078.105712041295,17.6954,17.7246,17.6896,17.7071,64078.1057
2012-09-05 11:35:00,30.34,30.38,30.34,30.37,43205.027494108406,17.7071,17.7305,17.7071,17.7246,43205.0275
2012-09-05 11:40:00,30.37,30.39,30.37,30.38,43766.13174727864,17.7246,17.7363,17.7246,17.7305,43766.1317
2012-09-05 11:45:00,30.37,30.4,30.37,30.38,58354.84232970486,17.7246,17.7421,17.7246,17.7305,58354.8423
2012-09-05 11:50:00,30.38,30.4,30.38,30.4,52856.02064863651,17.7305,17.7421,17.7305,17.7421,52856.0206
2012-09-05 11:55:00,30.4,30.42,30.39,30.41,48703.84917517674,17.7421,17.7538,17.7363,17.748,48703.8492
2012-09-05 12:00:00,30.4,30.41,30.4,30.41,28728.53776231624,17.7421,17.748,17.7421,17.748,28728.5378
2012-09-05 12:05:00,30.4,30.4,30.38,30.39,56671.529570194136,17.7421,17.7421,17.7305,17.7363,56671.5296
2012-09-05 12:10:00,30.39,30.42,30.39,30.41,46908.31556503198,17.7363,17.7538,17.7363,17.748,46908.3156
2012-09-05 12:15:00,30.41,30.44,30.4,30.43,92806.64347435754,17.748,17.7655,17.7421,17.7596,92806.6435
2012-09-05 12:20:00,30.43,30.44,30.42,30.43,39052.85602064864,17.7596,17.7655,17.7538,17.7596,39052.856
2012-09-05 12:25:00,30.43,30.43,30.42,30.42,18291.99865334979,17.7596,17.7596,17.7538,17.7538,18291.9987
2012-09-05 12:30:00,30.42,30.43,30.42,30.42,27045.22500280552,17.7538,17.7596,17.7538,17.7538,27045.225
2012-09-05 12:35:00,30.43,30.43,30.42,30.42,26147.458197733136,17.7596,17.7596,17.7538,17.7538,26147.4582
2012-09-05 12:40:00,30.42,30.43,30.42,30.42,32095.16328133767,17.7538,17.7596,17.7538,17.7538,32095.1633
2012-09-05 12:45:00,30.42,30.46,30.42,30.44,49040.51172707889,17.7538,17.7772,17.7538,17.7655,49040.5117
2012-09-05 12:50:00,30.45,30.47,30.44,30.46,28167.433509146,17.7713,17.783,17.7655,17.7772,28167.4335
2012-09-05 12:55:00,30.46,30.46,30.45,30.46,25474.13309392885,17.7772,17.7772,17.7713,17.7772,25474.1331
2012-09-05 13:00:00,30.45,30.46,30.44,30.46,31421.838177533384,17.7713,17.7772,17.7655,17.7772,31421.8382
2012-09-05 13:05:00,30.45,30.46,30.43,30.44,55100.43766131747,17.7713,17.7772,17.7596,17.7655,55100.4377
2012-09-05 13:10:00,30.44,30.44,30.4,30.4,35461.78880035911,17.7655,17.7655,17.7421,17.7421,35461.7888
2012-09-05 13:15:00,30.4,30.44,30.4,30.43,44663.89855235103,17.7421,17.7655,17.7421,17.7596,44663.8986
2012-09-05 13:20:00,30.43,30.44,30.4,30.4,91459.99326674896,17.7596,17.7655,17.7421,17.7421,91459.9933
2012-09-05 13:25:00,30.4,30.43,30.4,30.4,69913.58994501177,17.7421,17.7596,17.7421,17.7421,69913.5899
2012-09-05 13:30:00,30.4,30.4,30.34,30.35,48591.6283245427,17.7421,17.7421,17.7071,17.713,48591.6283
2012-09-05 13:35:00,30.35,30.36,30.32,30.34,38603.97261811244,17.713,17.7188,17.6954,17.7071,38603.9726
2012-09-05 13:40:00,30.33,30.34,30.3,30.31,46459.43216249579,17.7013,17.7071,17.6838,17.6896,46459.4322
2012-09-05 13:45:00,30.31,30.32,30.24,30.25,148917.06879138143,17.6896,17.6954,17.6488,17.6546,148917.0688
2012-09-05 13:50:00,30.25,30.31,30.25,30.3,55661.54191448771,17.6546,17.6896,17.6546,17.6838,55661.5419
2012-09-05 13:55:00,30.3,30.35,30.29,30.32,60935.92189428795,17.6838,17.713,17.6779,17.6954,60935.9219
2012-09-05 14:00:00,30.32,30.32,30.28,30.28,93479.96857816182,17.6954,17.6954,17.6721,17.6721,93479.9686
2012-09-05 14:05:00,30.29,30.29,30.25,30.25,36696.21815733363,17.6779,17.6779,17.6546,17.6546,36696.2182
2012-09-05 14:10:00,30.25,30.25,30.21,30.21,54202.67085624509,17.6546,17.6546,17.6312,17.6312,54202.6709
2012-09-05 14:15:00,30.21,30.23,30.2,30.21,63965.88486140725,17.6312,17.6429,17.6254,17.6312,63965.8849
2012-09-05 14:20:00,30.22,30.24,30.21,30.24,101559.86982381326,17.6371,17.6488,17.6312,17.6488,101559.8698
2012-09-05 14:25:00,30.24,30.24,30.2,30.21,59028.167433509145,17.6488,17.6488,17.6254,17.6312,59028.1674
2012-09-05 14:30:00,30.2,30.25,30.2,30.25,114016.38424419257,17.6254,17.6546,17.6254,17.6546,114016.3842
2012-09-05 14:35:00,30.25,30.29,30.25,30.27,70250.25249691392,17.6546,17.6779,17.6546,17.6663,70250.2525
2012-09-05 14:40:00,30.28,30.29,30.27,30.29,59140.38828414319,17.6721,17.6779,17.6663,17.6779,59140.3883
2012-09-05 14:45:00,30.29,30.31,30.28,30.31,69352.48569184155,17.6779,17.6896,17.6721,17.6896,69352.4857
2012-09-05 14:50:00,30.31,30.32,30.3,30.32,25137.470542026706,17.6896,17.6954,17.6838,17.6954,25137.4705
2012-09-05 14:55:00,30.32,30.32,30.28,30.29,93367.74772752776,17.6954,17.6954,17.6721,17.6779,93367.7477
2012-09-05 15:00:00,30.29,30.3,30.25,30.25,62619.234653798674,17.6779,17.6838,17.6546,17.6546,62619.2347
2012-09-05 15:05:00,30.25,30.25,30.22,30.24,85848.95073504657,17.6546,17.6546,17.6371,17.6488,85848.9507
2012-09-05 15:10:00,30.24,30.27,30.23,30.25,92133.31837055324,17.6488,17.6663,17.6429,17.6546,92133.3184
2012-09-05 15:15:00,30.26,30.29,30.25,30.29,88093.36774772752,17.6604,17.6779,17.6546,17.6779,88093.3677
2012-09-05 15:20:00,30.28,30.31,30.26,30.28,78891.2579957356,17.6721,17.6896,17.6604,17.6721,78891.258
2012-09-05 15:25:00,30.28,30.29,30.27,30.28,54875.995960049375,17.6721,17.6779,17.6663,17.6721,54875.996
2012-09-05 15:30:00,30.28,30.32,30.27,30.32,126809.56121647402,17.6721,17.6954,17.6663,17.6954,126809.5612
2012-09-05 15:35:00,30.32,30.32,30.29,30.31,139041.6339355852,17.6954,17.6954,17.6779,17.6896,139041.6339
2012-09-05 15:40:00,30.31,30.32,30.28,30.28,125799.5735607676,17.6896,17.6954,17.6721,17.6721,125799.5736
2012-09-05 15:45:00,30.29,30.31,30.28,30.28,171361.238918191,17.6779,17.6896,17.6721,17.6721,171361.2389
2012-09-05 15:50:00,30.28,30.29,30.24,30.26,182134.4405790596,17.6721,17.6779,17.6488,17.6604,182134.4406
2012-09-05 15:55:00,30.26,30.3,30.26,30.3,233643.8110200875,17.6604,17.6838,17.6604,17.6838,233643.811
2012-09-06 09:30:00,30.53,30.82,30.46,30.81,193244.3047918303,17.818,17.9873,17.7772,17.9814,193244.3048
2012-09-06 09:35:00,30.81,30.92,30.76,30.89,199416.4515767029,17.9814,18.0456,17.9522,18.0281,199416.4516
2012-09-06 09:40:00,30.89,30.91,30.82,30.82,314442.8234766019,18.0281,18.0398,17.9873,17.9873,314442.8235
2012-09-06 09:45:00,30.81,30.88,30.77,30.78,96061.04814274493,17.9814,18.0223,17.9581,17.9639,96061.0481
2012-09-06 09:50:00,30.78,30.79,30.73,30.75,88991.13455279991,17.9639,17.9697,17.9347,17.9464,88991.1346
2012-09-06 09:55:00,30.75,30.88,30.75,30.85,58803.72573224104,17.9464,18.0223,17.9464,18.0048,58803.7257
2012-09-06 10:00:00,30.87,31.04,30.86,31.03,209291.8864324992,18.0164,18.1157,18.0106,18.1098,209291.8864
2012-09-06 10:05:00,31.02,31.05,30.92,30.97,215015.1498148356,18.104,18.1215,18.0456,18.0748,215015.1498
2012-09-06 10:10:00,30.97,31.0,30.96,31.0,119178.54337335876,18.0748,18.0923,18.069,18.0923,119178.5434
2012-09-06 10:15:00,31.0,31.05,30.99,31.02,88878.91370216585,18.0923,18.1215,18.0865,18.104,88878.9137
2012-09-06 10:20:00,31.02,31.06,30.99,31.05,128941.75737852092,18.104,18.1273,18.0865,18.1215,128941.7574
2012-09-06 10:25:00,31.05,31.1,31.03,31.09,118280.77656828638,18.1215,18.1507,18.1098,18.1448,118280.7766
2012-09-06 10:30:00,31.09,31.14,31.07,31.11,103018.74088205588,18.1448,18.174,18.1332,18.1565,103018.7409
2012-09-06 10:35:00,31.12,31.19,31.09,31.14,181573.3363258893,18.1623,18.2032,18.1448,18.174,181573.3363
2012-09-06 10:40:00,31.14,31.14,31.06,31.06,108405.34171249018,18.174,18.174,18.1273,18.1273,108405.3417
2012-09-06 10:45:00,31.08,31.08,31.0,31.04,142969.3637077769,18.139,18.139,18.0923,18.1157,142969.3637
2012-09-06 10:50:00,31.04,31.05,30.93,30.98,226686.1182807765,18.1157,18.1215,18.0515,18.0806,226686.1183
2012-09-06 10:55:00,30.99,31.1,30.98,31.05,250364.71776456063,18.0865,18.1507,18.0806,18.1215,250364.7178
2012-09-06 11:00:00,31.04,31.16,31.03,31.14,153405.90281674336,18.1157,18.1857,18.1098,18.174,153405.9028
2012-09-06 11:05:00,31.14,31.19,31.11,31.18,138480.52968241498,18.174,18.2032,18.1565,18.1974,138480.5297
2012-09-06 11:10:00,31.18,31.25,31.16,31.17,206935.24856918416,18.1974,18.2382,18.1857,18.1915,206935.2486
2012-09-06 11:15:00,31.17,31.24,31.17,31.22,127707.3280215464,18.1915,18.2324,18.1915,18.2207,127707.328
2012-09-06 11:20:00,31.22,31.25,31.22,31.23,120300.75187969924,18.2207,18.2382,18.2207,18.2265,120300.7519
2012-09-06 11:25:00,31.22,31.27,31.22,31.26,142296.0386039726,18.2207,18.2499,18.2207,18.2441,142296.0386
2012-09-06 11:30:00,31.26,31.3,31.26,31.29,93031.08517562565,18.2441,18.2674,18.2441,18.2616,93031.0852
2012-09-06 11:35:00,31.29,31.3,31.26,31.3,91684.43496801706,18.2616,18.2674,18.2441,18.2674,91684.435
2012-09-06 11:40:00,31.3,31.3,31.25,31.26,83941.19627426776,18.2674,18.2674,18.2382,18.2441,83941.1963
2012-09-06 11:45:00,31.27,31.29,31.23,31.25,61497.02614745819,18.2499,18.2616,18.2265,18.2382,61497.0261
2012-09-06 11:50:00,31.25,31.27,31.22,31.25,78779.03714510155,18.2382,18.2499,18.2207,18.2382,78779.0371
2012-09-06 11:55:00,31.24,31.31,31.23,31.27,137358.3211760745,18.2324,18.2732,18.2265,18.2499,137358.3212
2012-09-06 12:00:00,31.26,31.3,31.23,31.3,78105.71204129727,18.2441,18.2674,18.2265,18.2674,78105.712
2012-09-06 12:05:00,31.29,31.33,31.29,31.3,79564.58309953989,18.2616,18.2849,18.2616,18.2674,79564.5831
2012-09-06 12:10:00,31.3,31.34,31.3,31.34,39838.40197508697,18.2674,18.2907,18.2674,18.2907,39838.402
2012-09-06 12:15:00,31.34,31.35,31.26,31.26,73729.0988665694,18.2907,18.2966,18.2441,18.2441,73729.0989
2012-09-06 12:20:00,31.27,31.28,31.22,31.23,92245.5392211873,18.2499,18.2557,18.2207,18.2265,92245.5392
2012-09-06 12:25:00,31.23,31.26,31.22,31.25,96622.15239591515,18.2265,18.2441,18.2207,18.2382,96622.1524
2012-09-06 12:30:00,31.24,31.26,31.22,31.24,77432.38693749298,18.2324,18.2441,18.2207,18.2324,77432.3869
2012-09-06 12:35:00,31.24,31.3,31.23,31.3,93704.41027942993,18.2324,18.2674,18.2265,18.2674,93704.4103
2012-09-06 12:40:00,31.29,31.31,31.28,31.29,71035.79845135225,18.2616,18.2732,18.2557,18.2616,71035.7985
2012-09-06 12:45:00,31.29,31.32,31.29,31.31,128156.2114240826,18.2616,18.2791,18.2616,18.2732,128156.2114
2012-09-06 12:50:00,31.31,31.37,31.3,31.36,47020.53641566603,18.2732,18.3083,18.2674,18.3024,47020.5364
2012-09-06 12:55:00,31.35,31.36,31.31,31.34,145662.66412299406,18.2966,18.3024,18.2732,18.2907,145662.6641
2012-09-06 13:00:00,31.34,31.35,31.31,31.31,70586.91504881607,18.2907,18.2966,18.2732,18.2732,70586.915
2012-09-06 13:05:00,31.31,31.31,31.3,31.3,67444.73123106273,18.2732,18.2732,18.2674,18.2674,67444.7312
2012-09-06 13:10:00,31.3,31.36,31.3,31.34,79003.47884636965,18.2674,18.3024,18.2674,18.2907,79003.4788
2012-09-06 13:15:00,31.35,31.37,31.33,31.34,46234.990461227695,18.2966,18.3083,18.2849,18.2907,46234.9905
2012-09-06 13:20:00,31.34,31.36,31.31,31.31,62843.67635506677,18.2907,18.3024,18.2732,18.2732,62843.6764
2012-09-06 13:25:00,31.31,31.34,31.3,31.32,69240.26484120749,18.2732,18.2907,18.2674,18.2791,69240.2648
2012-09-06 13:30:00,31.32,31.37,31.3,31.36,45673.886208057454,18.2791,18.3083,18.2674,18.3024,45673.8862
2012-09-06 13:35:00,31.36,31.37,31.31,31.31,74177.98226910559,18.3024,18.3083,18.2732,18.2732,74177.9823
2012-09-06 13:40:00,31.31,31.33,31.3,31.32,48030.524071372456,18.2732,18.2849,18.2674,18.2791,48030.5241
2012-09-06 13:45:00,31.33,31.35,31.29,31.35,143979.35136348332,18.2849,18.2966,18.2616,18.2966,143979.3514
2012-09-06 13:50:00,31.35,31.36,31.33,31.35,48142.7449220065,18.2966,18.3024,18.2849,18.2966,48142.7449
2012-09-06 13:55:00,31.35,31.37,31.34,31.36,61160.36359555605,18.2966,18.3083,18.2907,18.3024,61160.3636
2012-09-06 14:00:00,31.36,31.38,31.35,31.36,45112.781954887214,18.3024,18.3141,18.2966,18.3024,45112.782
2012-09-06 14:05:00,31.36,31.37,31.24,31.24,380428.683649422,18.3024,18.3083,18.2324,18.2324,380428.6836
2012-09-06 14:10:00,31.25,31.25,31.21,31.22,153518.1236673774,18.2382,18.2382,18.2149,18.2207,153518.1237
2012-09-06 14:15:00,31.22,31.23,31.16,31.18,131635.05779373806,18.2207,18.2265,18.1857,18.1974,131635.0578
2012-09-06 14:20:00,31.18,31.2,31.17,31.19,81360.11670968466,18.1974,18.209,18.1915,18.2032,81360.1167
2012-09-06 14:25:00,31.18,31.21,31.17,31.2,143081.58455841095,18.1974,18.2149,18.1915,18.209,143081.5846
2012-09-06 14:30:00,31.2,31.21,31.19,31.19,39950.62282572102,18.209,18.2149,18.2032,18.2032,39950.6228
2012-09-06 14:35:00,31.19,31.2,31.17,31.19,67556.95208169677,18.2032,18.209,18.1915,18.2032,67556.9521
2012-09-06 14:40:00,31.18,31.19,31.15,31.16,163954.66277634384,18.1974,18.2032,18.1799,18.1857,163954.6628
2012-09-06 14:45:00,31.16,31.17,31.11,31.14,132420.6037481764,18.1857,18.1915,18.1565,18.174,132420.6037
2012-09-06 14:50:00,31.14,31.14,31.09,31.11,111996.4089327797,18.174,18.174,18.1448,18.1565,111996.4089
2012-09-06 14:55:00,31.12,31.12,31.06,31.08,64639.209965211536,18.1623,18.1623,18.1273,18.139,64639.21
2012-09-06 15:00:00,31.07,31.11,31.05,31.09,227808.32678711705,18.1332,18.1565,18.1215,18.1448,227808.3268
2012-09-06 15:05:00,31.09,31.1,31.08,31.09,57793.73807653462,18.1448,18.1507,18.139,18.1448,57793.7381
2012-09-06 15:10:00,31.1,31.1,31.04,31.04,149253.73134328358,18.1507,18.1507,18.1157,18.1157,149253.7313
2012-09-06 15:15:00,31.05,31.07,31.03,31.04,175737.85209291885,18.1215,18.1332,18.1098,18.1157,175737.8521
2012-09-06 15:20:00,31.04,31.07,31.04,31.07,83043.42946919537,18.1157,18.1332,18.1157,18.1332,83043.4295
2012-09-06 15:25:00,31.07,31.07,31.04,31.05,86297.83413758276,18.1332,18.1332,18.1157,18.1215,86297.8341
2012-09-06 15:30:00,31.05,31.13,31.05,31.12,170463.4721131186,18.1215,18.1682,18.1215,18.1623,170463.4721
2012-09-06 15:35:00,31.12,31.18,31.11,31.17,194703.17585007293,18.1623,18.1974,18.1565,18.1915,194703.1759
2012-09-06 15:40:00,31.17,31.17,31.09,31.09,207384.1319717204,18.1915,18.1915,18.1448,18.1448,207384.132
2012-09-06 15:45:00,31.1,31.12,31.09,31.1,269217.82067108067,18.1507,18.1623,18.1448,18.1507,269217.8207
2012-09-06 15:50:00,31.1,31.15,31.09,31.11,298507.4626865672,18.1507,18.1799,18.1448,18.1565,298507.4627
2012-09-06 15:55:00,31.11,31.16,31.11,31.15,545168.8923802042,18.1565,18.1857,18.1565,18.1799,545168.8924
2012-09-07 09:30:00,31.38,31.67,31.38,31.62,303108.5175625631,18.3141,18.4833,18.3141,18.4542,303108.5176
2012-09-07 09:35:00,31.58,31.86,31.48,31.85,253731.34328358207,18.4308,18.5942,18.3724,18.5884,253731.3433
2012-09-07 09:40:00,31.83,31.9,31.78,31.79,247895.8590506116,18.5767,18.6176,18.5475,18.5534,247895.8591
2012-09-07 09:45:00,31.8,31.81,31.7,31.73,157445.85343956907,18.5592,18.565,18.5008,18.5184,157445.8534
2012-09-07 09:50:00,31.72,31.72,31.61,31.63,119851.86847716304,18.5125,18.5125,18.4483,18.46,119851.8685
2012-09-07 09:55:00,31.63,31.65,31.56,31.57,194815.39670070697,18.46,18.4717,18.4191,18.425,194815.3967
2012-09-07 10:00:00,31.58,31.59,31.46,31.58,149814.8355964538,18.4308,18.4366,18.3608,18.4308,149814.8356
2012-09-07 10:05:00,31.58,31.6,31.49,31.53,177196.72315116148,18.4308,18.4425,18.3783,18.4016,177196.7232
2012-09-07 10:10:00,31.53,31.57,31.46,31.5,328919.3132083941,18.4016,18.425,18.3608,18.3841,328919.3132
2012-09-07 10:15:00,31.51,31.51,31.41,31.43,173044.5516777017,18.39,18.39,18.3316,18.3433,173044.5517
2012-09-07 10:20:00,31.43,31.46,31.38,31.41,170463.4721131186,18.3433,18.3608,18.3141,18.3316,170463.4721
2012-09-07 10:25:00,31.41,31.46,31.4,31.44,97519.91920098754,18.3316,18.3608,18.3258,18.3491,97519.9192
2012-09-07 10:30:00,31.44,31.44,31.37,31.41,249130.2884075861,18.3491,18.3491,18.3083,18.3316,249130.2884
2012-09-07 10:35:00,31.41,31.5,31.41,31.43,60374.81764111772,18.3316,18.3841,18.3316,18.3433,60374.8176
2012-09-07 10:40:00,31.43,31.44,31.39,31.41,125462.91100886544,18.3433,18.3491,18.3199,18.3316,125462.911
2012-09-07 10:45:00,31.41,31.43,31.4,31.4,64302.54741330939,18.3316,18.3433,18.3258,18.3258,64302.5474
2012-09-07 10:50:00,31.41,31.46,31.4,31.44,142071.5969027045,18.3316,18.3608,18.3258,18.3491,142071.5969
2012-09-07 10:55:00,31.44,31.45,31.41,31.42,129166.19907978902,18.3491,18.3549,18.3316,18.3374,129166.1991
2012-09-07 11:00:00,31.43,31.45,31.37,31.45,137358.3211760745,18.3433,18.3549,18.3083,18.3549,137358.3212
2012-09-07 11:05:00,31.44,31.46,31.38,31.38,97968.80260352373,18.3491,18.3608,18.3141,18.3141,97968.8026
2012-09-07 11:10:00,31.39,31.41,31.34,31.36,102233.19492761754,18.3199,18.3316,18.2907,18.3024,102233.1949
2012-09-07 11:15:00,31.36,31.37,31.3,31.31,83716.75457299966,18.3024,18.3083,18.2674,18.2732,83716.7546
2012-09-07 11:20:00,31.32,31.41,31.32,31.39,81921.22096285489,18.2791,18.3316,18.2791,18.3199,81921.221
2012-09-07 11:25:00,31.39,31.42,31.38,31.42,68679.16058803725,18.3199,18.3374,18.3141,18.3374,68679.1606
2012-09-07 11:30:00,31.42,31.43,31.36,31.37,91796.6558186511,18.3374,18.3433,18.3024,18.3083,91796.6558
2012-09-07 11:35:00,31.38,31.39,31.33,31.35,61833.68869936034,18.3141,18.3199,18.2849,18.2966,61833.6887
2012-09-07 11:40:00,31.34,31.38,31.33,31.37,35125.12624845696,18.2907,18.3141,18.2849,18.3083,35125.1262
2012-09-07 11:45:00,31.37,31.37,31.31,31.31,103355.40343395802,18.3083,18.3083,18.2732,18.2732,103355.4034
2012-09-07 11:50:00,31.31,31.41,31.3,31.41,158680.2827965436,18.2732,18.3316,18.2674,18.3316,158680.2828
2012-09-07 11:55:00,31.4,31.42,31.38,31.38,125126.2484569633,18.3258,18.3374,18.3141,18.3141,125126.2485
2012-09-07 12:00:00,31.38,31.42,31.38,31.42,59701.49253731343,18.3141,18.3374,18.3141,18.3374,59701.4925
2012-09-07 12:05:00,31.42,31.43,31.39,31.42,122096.285489844,18.3374,18.3433,18.3199,18.3374,122096.2855
2012-09-07 12:10:00,31.42,31.45,31.4,31.45,63517.001458871055,18.3374,18.3549,18.3258,18.3549,63517.0015
2012-09-07 12:15:00,31.45,31.51,31.45,31.51,56334.867018292,18.3549,18.39,18.3549,18.39,56334.867
2012-09-07 12:20:00,31.51,31.51,31.46,31.46,73504.65716530131,18.39,18.39,18.3608,18.3608,73504.6572
2012-09-07 12:25:00,31.47,31.48,31.41,31.41,93816.63113006396,18.3666,18.3724,18.3316,18.3316,93816.6311
2012-09-07 12:30:00,31.42,31.48,31.42,31.48,191336.5503310515,18.3374,18.3724,18.3374,18.3724,191336.5503
2012-09-07 12:35:00,31.48,31.5,31.47,31.47,38155.08921557625,18.3724,18.3841,18.3666,18.3666,38155.0892
2012-09-07 12:40:00,31.48,31.52,31.46,31.52,36359.55560543149,18.3724,18.3958,18.3608,18.3958,36359.5556
2012-09-07 12:45:00,31.53,31.57,31.5,31.5,105038.71619346876,18.4016,18.425,18.3841,18.3841,105038.7162
2012-09-07 12:50:00,31.5,31.52,31.47,31.47,153293.6819661093,18.3841,18.3958,18.3666,18.3666,153293.682
2012-09-07 12:55:00,31.48,31.51,31.47,31.51,28504.09606104814,18.3724,18.39,18.3666,18.39,28504.0961
2012-09-07 13:00:00,31.51,31.52,31.49,31.49,52968.24149927056,18.39,18.3958,18.3783,18.3783,52968.2415
2012-09-07 13:05:00,31.49,31.51,31.47,31.49,56222.64616765795,18.3783,18.39,18.3666,18.3783,56222.6462
2012-09-07 13:10:00,31.49,31.49,31.45,31.45,88991.13455279991,18.3783,18.3783,18.3549,18.3549,88991.1346
2012-09-07 13:15:00,31.46,31.47,31.4,31.45,173717.876781506,18.3608,18.3666,18.3258,18.3549,173717.8768
2012-09-07 13:20:00,31.45,31.46,31.42,31.42,21546.403321737176,18.3549,18.3608,18.3374,18.3374,21546.4033
2012-09-07 13:25:00,31.42,31.45,31.42,31.44,14476.489731792166,18.3374,18.3549,18.3374,18.3491,14476.4897
2012-09-07 13:30:00,31.45,31.46,31.43,31.43,40623.9479295253,18.3549,18.3608,18.3433,18.3433,40623.9479
2012-09-07 13:35:00,31.43,31.43,31.4,31.43,61945.90954999439,18.3433,18.3433,18.3258,18.3433,61945.9095
2012-09-07 13:40:00,31.43,31.44,31.4,31.43,52968.24149927056,18.3433,18.3491,18.3258,18.3433,52968.2415
2012-09-07 13:45:00,31.43,31.44,31.43,31.44,19638.648860958365,18.3433,18.3491,18.3433,18.3491,19638.6489
2012-09-07 13:50:00,31.44,31.45,31.43,31.45,21434.18247110313,18.3491,18.3549,18.3433,18.3549,21434.1825
2012-09-07 13:55:00,31.45,31.46,31.41,31.41,62170.35125126248,18.3549,18.3608,18.3316,18.3316,62170.3513
2012-09-07 14:00:00,31.41,31.43,31.38,31.39,70362.47334754797,18.3316,18.3433,18.3141,18.3199,70362.4733
2012-09-07 14:05:00,31.38,31.44,31.38,31.43,39838.40197508697,18.3141,18.3491,18.3141,18.3433,39838.402
2012-09-07 14:10:00,31.44,31.45,31.41,31.41,50948.2661878577,18.3491,18.3549,18.3316,18.3316,50948.2662
2012-09-07 14:15:00,31.42,31.43,31.41,31.43,23117.495230613848,18.3374,18.3433,18.3316,18.3433,23117.4952
2012-09-07 14:20:00,31.43,31.43,31.4,31.43,68454.71888676916,18.3433,18.3433,18.3258,18.3433,68454.7189
2012-09-07 14:25:00,31.43,31.46,31.42,31.46,87644.48434519133,18.3433,18.3608,18.3374,18.3608,87644.4843
2012-09-07 14:30:00,31.46,31.49,31.46,31.47,115811.91785433731,18.3608,18.3783,18.3608,18.3666,115811.9179
2012-09-07 14:35:00,31.48,31.48,31.44,31.46,63180.33890696892,18.3724,18.3724,18.3491,18.3608,63180.3389
2012-09-07 14:40:00,31.46,31.46,31.45,31.45,34115.13859275053,18.3608,18.3608,18.3549,18.3549,34115.1386
2012-09-07 14:45:00,31.45,31.46,31.45,31.45,41185.052182695545,18.3549,18.3608,18.3549,18.3549,41185.0522
2012-09-07 14:50:00,31.46,31.46,31.45,31.45,18853.10290652003,18.3608,18.3608,18.3549,18.3549,18853.1029
2012-09-07 14:55:00,31.45,31.46,31.42,31.42,70362.47334754797,18.3549,18.3608,18.3374,18.3374,70362.4733
2012-09-07 15:00:00,31.42,31.44,31.39,31.41,132869.4871507126,18.3374,18.3491,18.3199,18.3316,132869.4872
2012-09-07 15:05:00,31.4,31.42,31.39,31.41,81696.7792615868,18.3258,18.3374,18.3199,18.3316,81696.7793
2012-09-07 15:10:00,31.42,31.44,31.38,31.41,129502.86163169116,18.3374,18.3491,18.3141,18.3316,129502.8616
2012-09-07 15:15:00,31.4,31.43,31.39,31.4,55100.43766131747,18.3258,18.3433,18.3199,18.3258,55100.4377
2012-09-07 15:20:00,31.4,31.42,31.39,31.41,100886.54472000895,18.3258,18.3374,18.3199,18.3316,100886.5447
2012-09-07 15:25:00,31.4,31.41,31.37,31.38,142183.81775333858,18.3258,18.3316,18.3083,18.3141,142183.8178
2012-09-07 15:30:00,31.38,31.38,31.36,31.37,90674.44731231064,18.3141,18.3141,18.3024,18.3083,90674.4473
2012-09-07 15:35:00,31.38,31.41,31.37,31.39,157221.41173830096,18.3141,18.3316,18.3083,18.3199,157221.4117
2012-09-07 15:40:00,31.39,31.42,31.39,31.41,111996.4089327797,18.3199,18.3374,18.3199,18.3316,111996.4089
2012-09-07 15:45:00,31.42,31.46,31.42,31.45,221748.4008528785,18.3374,18.3608,18.3374,18.3549,221748.4009
2012-09-07 15:50:00,31.45,31.46,31.45,31.46,123555.15654808664,18.3549,18.3608,18.3549,18.3608,123555.1565
2012-09-07 15:55:00,31.46,31.46,31.43,31.43,452250.02805521264,18.3608,18.3608,18.3433,18.3433,452250.0281
2012-09-10 09:30:00,31.54,31.54,31.44,31.49,161149.14151049263,18.4075,18.4075,18.3491,18.3783,161149.1415
2012-09-10 09:35:00,31.48,31.57,31.39,31.39,137807.2045786107,18.3724,18.425,18.3199,18.3199,137807.2046
2012-09-10 09:40:00,31.39,31.4,31.26,31.27,112445.2923353159,18.3199,18.3258,18.2441,18.2499,112445.2923
2012-09-10 09:45:00,31.28,31.32,31.25,31.26,334193.6931881944,18.2557,18.2791,18.2382,18.2441,334193.6932
2012-09-10 09:50:00,31.27,31.38,31.25,31.36,525193.5809673438,18.2499,18.3141,18.2382,18.3024,525193.581
2012-09-10 09:55:00,31.37,31.45,31.35,31.41,456626.6412299405,18.3083,18.3549,18.2966,18.3316,456626.6412
2012-09-10 10:00:00,31.41,31.48,31.38,31.43,296936.3707776905,18.3316,18.3724,18.3141,18.3433,296936.3708
2012-09-10 10:05:00,31.44,31.45,31.38,31.4,209516.32813376724,18.3491,18.3549,18.3141,18.3258,209516.3281
2012-09-10 10:10:00,31.4,31.42,31.29,31.3,203793.0647514308,18.3258,18.3374,18.2616,18.2674,203793.0648
2012-09-10 10:15:00,31.29,31.35,31.29,31.35,109864.2127707328,18.2616,18.2966,18.2616,18.2966,109864.2128
2012-09-10 10:20:00,31.35,31.41,31.35,31.38,86634.4966894849,18.2966,18.3316,18.2966,18.3141,86634.4967
2012-09-10 10:25:00,31.38,31.41,31.35,31.36,67332.51038042868,18.3141,18.3316,18.2966,18.3024,67332.5104
2012-09-10 10:30:00,31.37,31.4,31.36,31.37,118841.88082145662,18.3083,18.3258,18.3024,18.3083,118841.8808
2012-09-10 10:35:00,31.37,31.42,31.36,31.38,68342.4980361351,18.3083,18.3374,18.3024,18.3141,68342.498
2012-09-10 10:40:00,31.38,31.39,31.33,31.33,79003.47884636965,18.3141,18.3199,18.2849,18.2849,79003.4788
2012-09-10 10:45:00,31.33,31.38,31.33,31.35,114914.15104926495,18.2849,18.3141,18.2849,18.2966,114914.151
2012-09-10 10:50:00,31.35,31.35,31.3,31.32,49826.05768151722,18.2966,18.2966,18.2674,18.2791,49826.0577
2012-09-10 10:55:00,31.32,31.43,31.32,31.38,83380.09202109752,18.2791,18.3433,18.2791,18.3141,83380.092
2012-09-10 11:00:00,31.38,31.38,31.32,31.37,39165.07687128268,18.3141,18.3141,18.2791,18.3083,39165.0769
2012-09-10 11:05:00,31.37,31.38,31.33,31.35,50274.94108405341,18.3083,18.3141,18.2849,18.2966,50274.9411
2012-09-10 11:10:00,31.36,31.37,31.33,31.36,39165.07687128268,18.3024,18.3083,18.2849,18.3024,39165.0769
2012-09-10 11:15:00,31.36,31.41,31.36,31.41,56222.64616765795,18.3024,18.3316,18.3024,18.3316,56222.6462
2012-09-10 11:20:00,31.41,31.42,31.33,31.36,158231.3993940074,18.3316,18.3374,18.2849,18.3024,158231.3994
2012-09-10 11:25:00,31.36,31.39,31.33,31.34,99988.7779149366,18.3024,18.3199,18.2849,18.2907,99988.7779
2012-09-10 11:30:00,31.34,31.38,31.32,31.33,105150.9370441028,18.2907,18.3141,18.2791,18.2849,105150.937
2012-09-10 11:35:00,31.33,31.34,31.3,31.33,50948.2661878577,18.2849,18.2907,18.2674,18.2849,50948.2662
2012-09-10 11:40:00,31.33,31.34,31.27,31.27,105375.37874537088,18.2849,18.2907,18.2499,18.2499,105375.3787
2012-09-10 11:45:00,31.27,31.28,31.24,31.27,53529.3457524408,18.2499,18.2557,18.2324,18.2499,53529.3458
2012-09-10 11:50:00,31.28,31.32,31.27,31.32,56671.529570194136,18.2557,18.2791,18.2499,18.2791,56671.5296
2012-09-10 11:55:00,31.32,31.32,31.25,31.26,49264.95342834698,18.2791,18.2791,18.2382,18.2441,49264.9534
2012-09-10 12:00:00,31.26,31.3,31.26,31.3,54875.995960049375,18.2441,18.2674,18.2441,18.2674,54875.996
2012-09-10 12:05:00,31.3,31.3,31.27,31.29,43205.027494108406,18.2674,18.2674,18.2499,18.2616,43205.0275
2012-09-10 12:10:00,31.29,31.29,31.23,31.27,74514.64482100774,18.2616,18.2616,18.2265,18.2499,74514.6448
2012-09-10 12:15:00,31.27,31.3,31.27,31.27,49713.83683088318,18.2499,18.2674,18.2499,18.2499,49713.8368
2012-09-10 12:20:00,31.27,31.29,31.21,31.21,118954.10167209066,18.2499,18.2616,18.2149,18.2149,118954.1017
2012-09-10 12:25:00,31.21,31.22,31.19,31.21,70699.13589945012,18.2149,18.2207,18.2032,18.2149,70699.1359
2012-09-10 12:30:00,31.22,31.25,31.21,31.22,38042.8683649422,18.2207,18.2382,18.2149,18.2207,38042.8684
2012-09-10 12:35:00,31.22,31.23,31.18,31.2,91684.43496801706,18.2207,18.2265,18.1974,18.209,91684.435
2012-09-10 12:40:00,31.19,31.21,31.19,31.19,23903.04118505218,18.2032,18.2149,18.2032,18.2032,23903.0412
2012-09-10 12:45:00,31.19,31.26,31.19,31.26,42082.818987767925,18.2032,18.2441,18.2032,18.2441,42082.819
2012-09-10 12:50:00,31.26,31.28,31.23,31.27,65312.53506901582,18.2441,18.2557,18.2265,18.2499,65312.5351
2012-09-10 12:55:00,31.28,31.31,31.27,31.31,48591.6283245427,18.2557,18.2732,18.2499,18.2732,48591.6283
2012-09-10 13:00:00,31.31,31.35,31.3,31.35,46347.21131186174,18.2732,18.2966,18.2674,18.2966,46347.2113
2012-09-10 13:05:00,31.35,31.38,31.35,31.38,17394.23184827741,18.2966,18.3141,18.2966,18.3141,17394.2318
2012-09-10 13:10:00,31.38,31.42,31.38,31.42,70923.57760071821,18.3141,18.3374,18.3141,18.3374,70923.5776
2012-09-10 13:15:00,31.41,31.42,31.38,31.4,126360.67781393784,18.3316,18.3374,18.3141,18.3258,126360.6778
2012-09-10 13:20:00,31.39,31.41,31.36,31.39,140276.06329255976,18.3199,18.3316,18.3024,18.3199,140276.0633
2012-09-10 13:25:00,31.39,31.39,31.36,31.37,17282.01099764336,18.3199,18.3199,18.3024,18.3083,17282.011
2012-09-10 13:30:00,31.37,31.38,31.34,31.35,28728.53776231624,18.3083,18.3141,18.2907,18.2966,28728.5378
2012-09-10 13:35:00,31.35,31.35,31.32,31.32,25474.13309392885,18.2966,18.2966,18.2791,18.2791,25474.1331
2012-09-10 13:40:00,31.33,31.33,31.26,31.26,90786.66816294468,18.2849,18.2849,18.2441,18.2441,90786.6682
2012-09-10 13:45:00,31.27,31.3,31.27,31.3,27269.666704073614,18.2499,18.2674,18.2499,18.2674,27269.6667
2012-09-10 13:50:00,31.3,31.32,31.28,31.28,28391.87521041409,18.2674,18.2791,18.2557,18.2557,28391.8752
2012-09-10 13:55:00,31.28,31.3,31.27,31.29,39726.18112445292,18.2557,18.2674,18.2499,18.2616,39726.1811
2012-09-10 14:00:00,31.29,31.33,31.29,31.3,50948.2661878577,18.2616,18.2849,18.2616,18.2674,50948.2662
2012-09-10 14:05:00,31.3,31.31,31.3,31.3,20424.1948153967,18.2674,18.2732,18.2674,18.2674,20424.1948
2012-09-10 14:10:00,31.3,31.33,31.29,31.32,112445.2923353159,18.2674,18.2849,18.2616,18.2791,112445.2923
2012-09-10 14:15:00,31.32,31.35,31.32,31.33,41185.052182695545,18.2791,18.2966,18.2791,18.2849,41185.0522
2012-09-10 14:20:00,31.33,31.38,31.33,31.37,45337.22365615532,18.2849,18.3141,18.2849,18.3083,45337.2237
2012-09-10 14:25:00,31.37,31.38,31.34,31.35,44439.45685108293,18.3083,18.3141,18.2907,18.2966,44439.4569
2012-09-10 14:30:00,31.35,31.36,31.34,31.34,70586.91504881607,18.2966,18.3024,18.2907,18.2907,70586.915
2012-09-10 14:35:00,31.35,31.35,31.3,31.3,30748.513073729097,18.2966,18.2966,18.2674,18.2674,30748.5131
2012-09-10 14:40:00,31.3,31.31,31.27,31.31,55773.76276512176,18.2674,18.2732,18.2499,18.2732,55773.7628
2012-09-10 14:45:00,31.31,31.35,31.31,31.34,55885.9836157558,18.2732,18.2966,18.2732,18.2907,55885.9836
2012-09-10 14:50:00,31.35,31.35,31.3,31.31,66322.52272472225,18.2966,18.2966,18.2674,18.2732,66322.5227
2012-09-10 14:55:00,31.31,31.36,31.29,31.3,48254.96577264056,18.2732,18.3024,18.2616,18.2674,48254.9658
2012-09-10 15:00:00,31.3,31.35,31.3,31.34,63741.44316013915,18.2674,18.2966,18.2674,18.2907,63741.4432
2012-09-10 15:05:00,31.34,31.34,31.3,31.33,91572.214117383,18.2907,18.2907,18.2674,18.2849,91572.2141
2012-09-10 15:10:00,31.32,31.32,31.26,31.26,87868.92604645943,18.2791,18.2791,18.2441,18.2441,87868.926
2012-09-10 15:15:00,31.27,31.29,31.22,31.25,65761.41847155201,18.2499,18.2616,18.2207,18.2382,65761.4185
2012-09-10 15:20:00,31.24,31.26,31.22,31.25,76534.6201324206,18.2324,18.2441,18.2207,18.2382,76534.6201
2012-09-10 15:25:00,31.25,31.29,31.25,31.27,112669.734036584,18.2382,18.2616,18.2382,18.2499,112669.734
2012-09-10 15:30:00,31.26,31.29,31.23,31.24,114240.82594546066,18.2441,18.2616,18.2265,18.2324,114240.8259
2012-09-10 15:35:00,31.25,31.25,31.2,31.22,122432.94804174616,18.2382,18.2382,18.209,18.2207,122432.948
2012-09-10 15:40:00,31.22,31.22,31.17,31.17,162944.6751206374,18.2207,18.2207,18.1915,18.1915,162944.6751
2012-09-10 15:45:00,31.17,31.19,31.13,31.16,257097.96880260351,18.1915,18.2032,18.1682,18.1857,257097.9688
2012-09-10 15:50:00,31.16,31.17,31.15,31.15,149702.61474581977,18.1857,18.1915,18.1799,18.1799,149702.6147
2012-09-10 15:55:00,31.16,31.17,31.14,31.17,437773.5383234205,18.1857,18.1915,18.174,18.1915,437773.5383
2012-09-11 09:30:00,31.3,31.32,31.19,31.21,117046.34721131186,18.2674,18.2791,18.2032,18.2149,117046.3472
2012-09-11 09:35:00,31.21,31.38,31.2,31.34,78330.15374256537,18.2149,18.3141,18.209,18.2907,78330.1537
2012-09-11 09:40:00,31.36,31.39,31.3,31.3,42195.03983840197,18.3024,18.3199,18.2674,18.2674,42195.0398
2012-09-11 09:45:00,31.31,31.4,31.29,31.39,81135.67500841655,18.2732,18.3258,18.2616,18.3199,81135.675
2012-09-11 09:50:00,31.41,31.61,31.4,31.52,153854.78621927954,18.3316,18.4483,18.3258,18.3958,153854.7862
2012-09-11 09:55:00,31.53,31.6,31.51,31.52,103916.50768712828,18.4016,18.4425,18.39,18.3958,103916.5077
2012-09-11 10:00:00,31.53,31.57,31.53,31.56,60599.25934238581,18.4016,18.425,18.4016,18.4191,60599.2593
2012-09-11 10:05:00,31.55,31.56,31.54,31.55,81135.67500841655,18.4133,18.4191,18.4075,18.4133,81135.675
2012-09-11 10:10:00,31.55,31.57,31.53,31.53,137133.87947480642,18.4133,18.425,18.4016,18.4016,137133.8795
2012-09-11 10:15:00,31.53,31.53,31.46,31.49,60487.038491751766,18.4016,18.4016,18.3608,18.3783,60487.0385
2012-09-11 10:20:00,31.5,31.5,31.46,31.46,36808.43900796768,18.3841,18.3841,18.3608,18.3608,36808.439
2012-09-11 10:25:00,31.46,31.47,31.45,31.45,29738.525418022666,18.3608,18.3666,18.3549,18.3549,29738.5254
2012-09-11 10:30:00,31.46,31.49,31.46,31.46,42643.923240938166,18.3608,18.3783,18.3608,18.3608,42643.9232
2012-09-11 10:35:00,31.46,31.52,31.45,31.5,23229.71608124789,18.3608,18.3958,18.3549,18.3841,23229.7161
2012-09-11 10:40:00,31.5,31.54,31.49,31.51,21434.18247110313,18.3841,18.4075,18.3783,18.39,21434.1825
2012-09-11 10:45:00,31.51,31.54,31.49,31.51,30524.071372461003,18.39,18.4075,18.3783,18.39,30524.0714
2012-09-11 10:50:00,31.51,31.52,31.49,31.5,21658.624172371223,18.39,18.3958,18.3783,18.3841,21658.6242
2012-09-11 10:55:00,31.5,31.5,31.47,31.48,23790.82033441813,18.3841,18.3841,18.3666,18.3724,23790.8203
2012-09-11 11:00:00,31.48,31.52,31.47,31.51,52182.69554483223,18.3724,18.3958,18.3666,18.39,52182.6955
2012-09-11 11:05:00,31.5,31.55,31.48,31.53,91011.10986421276,18.3841,18.4133,18.3724,18.4016,91011.1099
2012-09-11 11:10:00,31.54,31.55,31.53,31.53,32992.93008641005,18.4075,18.4133,18.4016,18.4016,32992.9301
2012-09-11 11:15:00,31.53,31.57,31.53,31.57,53753.787453708894,18.4016,18.425,18.4016,18.425,53753.7875
2012-09-11 11:20:00,31.57,31.61,31.55,31.6,95275.50218830658,18.425,18.4483,18.4133,18.4425,95275.5022
2012-09-11 11:25:00,31.6,31.63,31.59,31.63,37481.76411177197,18.4425,18.46,18.4366,18.46,37481.7641
2012-09-11 11:30:00,31.63,31.64,31.62,31.63,113455.27999102233,18.46,18.4658,18.4542,18.46,113455.28
2012-09-11 11:35:00,31.63,31.66,31.63,31.65,49152.73257771294,18.46,18.4775,18.46,18.4717,49152.7326
2012-09-11 11:40:00,31.65,31.65,31.57,31.57,67220.28952979464,18.4717,18.4717,18.425,18.425,67220.2895
2012-09-11 11:45:00,31.57,31.61,31.55,31.56,27381.887554707664,18.425,18.4483,18.4133,18.4191,27381.8876
2012-09-11 11:50:00,31.57,31.6,31.55,31.56,50050.49938278532,18.425,18.4425,18.4133,18.4191,50050.4994
2012-09-11 11:55:00,31.56,31.57,31.54,31.56,40511.72707889126,18.4191,18.425,18.4075,18.4191,40511.7271
2012-09-11 12:00:00,31.56,31.57,31.54,31.55,38267.3100662103,18.4191,18.425,18.4075,18.4133,38267.3101
2012-09-11 12:05:00,31.54,31.55,31.52,31.54,32431.82583323981,18.4075,18.4133,18.3958,18.4075,32431.8258
2012-09-11 12:10:00,31.54,31.54,31.49,31.51,23005.2743799798,18.4075,18.4075,18.3783,18.39,23005.2744
2012-09-11 12:15:00,31.51,31.54,31.51,31.54,28055.21265851195,18.39,18.4075,18.39,18.4075,28055.2127
2012-09-11 12:20:00,31.54,31.61,31.53,31.58,35461.78880035911,18.4075,18.4483,18.4016,18.4308,35461.7888
2012-09-11 12:25:00,31.59,31.6,31.57,31.59,41746.156435865785,18.4366,18.4425,18.425,18.4366,41746.1564
2012-09-11 12:30:00,31.58,31.61,31.57,31.58,66546.96442599034,18.4308,18.4483,18.425,18.4308,66546.9644
2012-09-11 12:35:00,31.58,31.58,31.55,31.55,19301.98630905622,18.4308,18.4308,18.4133,18.4133,19301.9863
2012-09-11 12:40:00,31.55,31.56,31.54,31.55,58018.17977780271,18.4133,18.4191,18.4075,18.4133,58018.1798
2012-09-11 12:45:00,31.54,31.55,31.53,31.54,41297.27303332959,18.4075,18.4133,18.4016,18.4075,41297.273
2012-09-11 12:50:00,31.54,31.57,31.54,31.55,32768.48838514196,18.4075,18.425,18.4075,18.4133,32768.4884
2012-09-11 12:55:00,31.55,31.57,31.54,31.54,32656.26753450791,18.4133,18.425,18.4075,18.4075,32656.2675
2012-09-11 13:00:00,31.55,31.55,31.52,31.53,40511.72707889126,18.4133,18.4133,18.3958,18.4016,40511.7271
2012-09-11 13:05:00,31.53,31.56,31.51,31.55,30411.85052182696,18.4016,18.4191,18.39,18.4133,30411.8505
2012-09-11 13:10:00,31.55,31.55,31.52,31.54,35012.90539782291,18.4133,18.4133,18.3958,18.4075,35012.9054
2012-09-11 13:15:00,31.54,31.6,31.53,31.6,37706.20581304006,18.4075,18.4425,18.4016,18.4425,37706.2058
2012-09-11 13:20:00,31.59,31.6,31.54,31.55,47693.86151947032,18.4366,18.4425,18.4075,18.4133,47693.8615
2012-09-11 13:25:00,31.54,31.56,31.54,31.54,23903.04118505218,18.4075,18.4191,18.4075,18.4075,23903.0412
2012-09-11 13:30:00,31.54,31.54,31.52,31.52,15149.814835596451,18.4075,18.4075,18.3958,18.3958,15149.8148
2012-09-11 13:35:00,31.52,31.53,31.5,31.52,33778.476040848385,18.3958,18.4016,18.3841,18.3958,33778.476
2012-09-11 13:40:00,31.51,31.54,31.51,31.54,46571.65301312984,18.39,18.4075,18.39,18.4075,46571.653
2012-09-11 13:45:00,31.53,31.54,31.51,31.52,23903.04118505218,18.4016,18.4075,18.39,18.3958,23903.0412
2012-09-11 13:50:00,31.53,31.54,31.51,31.53,20087.532263494555,18.4016,18.4075,18.39,18.4016,20087.5323
2012-09-11 13:55:00,31.52,31.53,31.51,31.51,19077.544607788124,18.3958,18.4016,18.39,18.39,19077.5446
2012-09-11 14:00:00,31.52,31.57,31.51,31.55,43092.80664347435,18.3958,18.425,18.39,18.4133,43092.8066
2012-09-11 14:05:00,31.54,31.55,31.51,31.51,23678.599483784084,18.4075,18.4133,18.39,18.39,23678.5995
2012-09-11 14:10:00,31.52,31.53,31.48,31.49,38603.97261811244,18.3958,18.4016,18.3724,18.3783,38603.9726
2012-09-11 14:15:00,31.48,31.5,31.47,31.5,22107.507574907417,18.3724,18.3841,18.3666,18.3841,22107.5076
2012-09-11 14:20:00,31.5,31.51,31.48,31.48,29626.30456738862,18.3841,18.39,18.3724,18.3724,29626.3046
2012-09-11 14:25:00,31.48,31.55,31.48,31.54,96622.15239591515,18.3724,18.4133,18.3724,18.4075,96622.1524
2012-09-11 14:30:00,31.54,31.54,31.51,31.51,41521.714734597685,18.4075,18.4075,18.39,18.39,41521.7147
2012-09-11 14:35:00,31.51,31.54,31.5,31.54,26035.23734709909,18.39,18.4075,18.3841,18.4075,26035.2373
2012-09-11 14:40:00,31.54,31.54,31.51,31.51,16945.348445741216,18.4075,18.4075,18.39,18.39,16945.3484
2012-09-11 14:45:00,31.51,31.52,31.46,31.47,65761.41847155201,18.39,18.3958,18.3608,18.3666,65761.4185
2012-09-11 14:50:00,31.48,31.5,31.47,31.49,86522.27583885085,18.3724,18.3841,18.3666,18.3783,86522.2758
2012-09-11 14:55:00,31.49,31.51,31.48,31.48,136797.21692290428,18.3783,18.39,18.3724,18.3724,136797.2169
2012-09-11 15:00:00,31.48,31.51,31.47,31.49,76759.0618336887,18.3724,18.39,18.3666,18.3783,76759.0618
2012-09-11 15:05:00,31.49,31.53,31.46,31.46,57905.95892716866,18.3783,18.4016,18.3608,18.3608,57905.9589
2012-09-11 15:10:00,31.46,31.47,31.45,31.46,67220.28952979464,18.3608,18.3666,18.3549,18.3608,67220.2895
2012-09-11 15:15:00,31.46,31.46,31.43,31.44,35798.45135226125,18.3608,18.3608,18.3433,18.3491,35798.4514
2012-09-11 15:20:00,31.44,31.44,31.41,31.43,61384.80529682415,18.3491,18.3491,18.3316,18.3433,61384.8053
2012-09-11 15:25:00,31.43,31.47,31.42,31.46,65088.09336774772,18.3433,18.3666,18.3374,18.3608,65088.0934
2012-09-11 15:30:00,31.46,31.49,31.46,31.48,82482.32521602513,18.3608,18.3783,18.3608,18.3724,82482.3252
2012-09-11 15:35:00,31.47,31.48,31.44,31.45,39726.18112445292,18.3666,18.3724,18.3491,18.3549,39726.1811
2012-09-11 15:40:00,31.44,31.47,31.43,31.46,69240.26484120749,18.3491,18.3666,18.3433,18.3608,69240.2648
2012-09-11 15:45:00,31.46,31.5,31.46,31.49,115363.03445180114,18.3608,18.3841,18.3608,18.3783,115363.0345
2012-09-11 15:50:00,31.49,31.53,31.49,31.53,123442.9356974526,18.3783,18.4016,18.3783,18.4016,123442.9357
2012-09-11 15:55:00,31.53,31.54,31.49,31.52,361912.2432948042,18.4016,18.4075,18.3783,18.3958,361912.2433
2012-09-12 09:30:00,31.76,32.03,31.71,31.89,221411.7383009763,18.5359,18.6934,18.5067,18.6117,221411.7383
2012-09-12 09:35:00,31.9,32.08,31.9,32.06,235327.12377959825,18.6176,18.7226,18.6176,18.711,235327.1238
2012-09-12 09:40:00,32.06,32.07,31.92,31.95,175176.74783974863,18.711,18.7168,18.6292,18.6468,175176.7478
2012-09-12 09:45:00,31.95,32.02,31.93,31.95,168443.49680170574,18.6468,18.6876,18.6351,18.6468,168443.4968
2012-09-12 09:50:00,31.95,32.01,31.86,31.87,70699.13589945012,18.6468,18.6818,18.5942,18.6001,70699.1359
2012-09-12 09:55:00,31.87,31.87,31.83,31.84,48479.40747390865,18.6001,18.6001,18.5767,18.5826,48479.4075
2012-09-12 10:00:00,31.83,31.84,31.76,31.79,110200.87532263494,18.5767,18.5826,18.5359,18.5534,110200.8753
2012-09-12 10:05:00,31.79,31.79,31.75,31.78,89552.23880597015,18.5534,18.5534,18.53,18.5475,89552.2388
2012-09-12 10:10:00,31.78,31.81,31.75,31.8,75300.19077544607,18.5475,18.565,18.53,18.5592,75300.1908
2012-09-12 10:15:00,31.79,31.81,31.29,31.37,961732.6899337895,18.5534,18.565,18.2616,18.3083,961732.6899
2012-09-12 10:20:00,31.37,31.46,30.57,31.04,2515879.2503647176,18.3083,18.3608,17.8414,18.1157,2515879.2504
2012-09-12 10:25:00,31.04,31.14,30.96,30.98,500953.8772303894,18.1157,18.174,18.069,18.0806,500953.8772
2012-09-12 10:30:00,30.98,31.05,30.75,30.82,481539.6700706991,18.0806,18.1215,17.9464,17.9873,481539.6701
2012-09-12 10:35:00,30.82,30.88,30.56,30.85,642239.9281786556,17.9873,18.0223,17.8355,18.0048,642239.9282
2012-09-12 10:40:00,30.86,31.05,30.85,31.04,341600.2693300415,18.0106,18.1215,18.0048,18.1157,341600.2693
2012-09-12 10:45:00,31.04,31.25,31.01,31.19,460217.70845023,18.1157,18.2382,18.0981,18.2032,460217.7085
2012-09-12 10:50:00,31.2,31.21,31.04,31.11,189653.2375715408,18.209,18.2149,18.1157,18.1565,189653.2376
2012-09-12 10:55:00,31.11,31.25,31.11,31.24,232970.48591628324,18.1565,18.2382,18.1565,18.2324,232970.4859
2012-09-12 11:00:00,31.25,31.41,31.22,31.41,500168.3312759511,18.2382,18.3316,18.2207,18.3316,500168.3313
2012-09-12 11:05:00,31.41,31.54,31.39,31.46,479295.25305801816,18.3316,18.4075,18.3199,18.3608,479295.2531
2012-09-12 11:10:00,31.46,31.46,31.32,31.39,254741.3309392885,18.3608,18.3608,18.2791,18.3199,254741.3309
2012-09-12 11:15:00,31.38,31.42,31.25,31.27,279317.69722814497,18.3141,18.3374,18.2382,18.2499,279317.6972
2012-09-12 11:20:00,31.27,31.3,31.23,31.3,348557.96206935245,18.2499,18.2674,18.2265,18.2674,348557.9621
2012-09-12 11:25:00,31.29,31.3,31.26,31.28,55437.100213219615,18.2616,18.2674,18.2441,18.2557,55437.1002
2012-09-12 11:30:00,31.28,31.3,31.25,31.27,193356.5256424644,18.2557,18.2674,18.2382,18.2499,193356.5256
2012-09-12 11:35:00,31.27,31.29,31.26,31.27,165525.7546852205,18.2499,18.2616,18.2441,18.2499,165525.7547
2012-09-12 11:40:00,31.27,31.28,31.14,31.2,336886.9936034115,18.2499,18.2557,18.174,18.209,336886.9936
2012-09-12 11:45:00,31.2,31.2,31.15,31.15,148468.18538884525,18.209,18.209,18.1799,18.1799,148468.1854
2012-09-12 11:50:00,31.15,31.22,31.15,31.2,83380.09202109752,18.1799,18.2207,18.1799,18.209,83380.092
2012-09-12 11:55:00,31.2,31.21,31.18,31.2,100774.32386937492,18.209,18.2149,18.1974,18.209,100774.3239
2012-09-12 12:00:00,31.2,31.26,31.19,31.19,123891.81909998876,18.209,18.2441,18.2032,18.2032,123891.8191
2012-09-12 12:05:00,31.19,31.2,31.13,31.14,117719.67231511614,18.2032,18.209,18.1682,18.174,117719.6723
2012-09-12 12:10:00,31.13,31.17,31.13,31.15,78330.15374256537,18.1682,18.1915,18.1682,18.1799,78330.1537
2012-09-12 12:15:00,31.15,31.19,31.14,31.16,97071.03579845135,18.1799,18.2032,18.174,18.1857,97071.0358
2012-09-12 12:20:00,31.14,31.19,31.14,31.17,98305.46515542587,18.174,18.2032,18.174,18.1915,98305.4652
2012-09-12 12:25:00,31.17,31.18,31.1,31.1,112220.8506340478,18.1915,18.1974,18.1507,18.1507,112220.8506
2012-09-12 12:30:00,31.11,31.12,31.05,31.05,118617.43912018852,18.1565,18.1623,18.1215,18.1215,118617.4391
2012-09-12 12:35:00,31.05,31.07,31.02,31.03,121984.06463920996,18.1215,18.1332,18.104,18.1098,121984.0646
2012-09-12 12:40:00,31.03,31.04,30.98,30.98,75636.85332734822,18.1098,18.1157,18.0806,18.0806,75636.8533
2012-09-12 12:45:00,30.98,30.99,30.84,30.88,246885.8713949052,18.0806,18.0865,17.9989,18.0223,246885.8714
2012-09-12 12:50:00,30.88,30.89,30.81,30.82,210975.19919200987,18.0223,18.0281,17.9814,17.9873,210975.1992
2012-09-12 12:55:00,30.82,30.85,30.82,30.82,189989.90012344293,17.9873,18.0048,17.9873,17.9873,189989.9001
2012-09-12 13:00:00,30.83,30.89,30.82,30.87,237571.5407922792,17.9931,18.0281,17.9873,18.0164,237571.5408
2012-09-12 13:05:00,30.87,30.93,30.87,30.93,302659.6341600269,18.0164,18.0515,18.0164,18.0515,302659.6342
2012-09-12 13:10:00,30.93,30.93,30.84,30.85,130961.73268993378,18.0515,18.0515,17.9989,18.0048,130961.7327
2012-09-12 13:15:00,30.85,30.85,30.81,30.82,172707.88912579956,18.0048,18.0048,17.9814,17.9873,172707.8891
2012-09-12 13:20:00,30.82,30.87,30.81,30.85,206598.586017282,17.9873,18.0164,17.9814,18.0048,206598.586
2012-09-12 13:25:00,30.84,30.85,30.81,30.82,103692.06598586016,17.9989,18.0048,17.9814,17.9873,103692.066
2012-09-12 13:30:00,30.82,30.85,30.81,30.84,109751.99192009876,17.9873,18.0048,17.9814,17.9989,109751.9919
2012-09-12 13:35:00,30.84,30.9,30.83,30.87,141847.15520143643,17.9989,18.0339,17.9931,18.0164,141847.1552
2012-09-12 13:40:00,30.88,30.89,30.87,30.89,101672.0906744473,18.0223,18.0281,18.0164,18.0281,101672.0907
2012-09-12 13:45:00,30.89,30.89,30.88,30.89,93367.74772752776,18.0281,18.0281,18.0223,18.0281,93367.7477
2012-09-12 13:50:00,30.89,30.91,30.84,30.84,87756.70519582537,18.0281,18.0398,17.9989,17.9989,87756.7052
2012-09-12 13:55:00,30.84,30.89,30.84,30.85,121310.73953540568,17.9989,18.0281,17.9989,18.0048,121310.7395
2012-09-12 14:00:00,30.86,30.91,30.84,30.91,152171.4734597688,18.0106,18.0398,17.9989,18.0398,152171.4735
2012-09-12 14:05:00,30.91,30.91,30.88,30.89,83828.9754236337,18.0398,18.0398,18.0223,18.0281,83828.9754
2012-09-12 14:10:00,30.88,30.91,30.88,30.91,85736.72988441252,18.0223,18.0398,18.0223,18.0398,85736.7299
2012-09-12 14:15:00,30.91,30.95,30.88,30.88,160700.25810795644,18.0398,18.0631,18.0223,18.0223,160700.2581
2012-09-12 14:20:00,30.88,30.91,30.85,30.89,114128.6050948266,18.0223,18.0398,18.0048,18.0281,114128.6051
2012-09-12 14:25:00,30.9,30.91,30.87,30.87,51172.7078891258,18.0339,18.0398,18.0164,18.0164,51172.7079
2012-09-12 14:30:00,30.88,30.89,30.87,30.87,55661.54191448771,18.0223,18.0281,18.0164,18.0164,55661.5419
2012-09-12 14:35:00,30.88,30.89,30.85,30.87,110425.31702390304,18.0223,18.0281,18.0048,18.0164,110425.317
2012-09-12 14:40:00,30.86,30.87,30.83,30.85,80911.23330714846,18.0106,18.0164,17.9931,18.0048,80911.2333
2012-09-12 14:45:00,30.85,30.87,30.83,30.83,86634.4966894849,18.0048,18.0164,17.9931,17.9931,86634.4967
2012-09-12 14:50:00,30.83,30.87,30.83,30.87,67108.06867916058,17.9931,18.0164,17.9931,18.0164,67108.0687
2012-09-12 14:55:00,30.87,30.88,30.84,30.87,75300.19077544607,18.0164,18.0223,17.9989,18.0164,75300.1908
2012-09-12 15:00:00,30.88,30.88,30.83,30.84,107058.6915048816,18.0223,18.0223,17.9931,17.9989,107058.6915
2012-09-12 15:05:00,30.84,30.86,30.77,30.81,191560.9920323196,17.9989,18.0106,17.9581,17.9814,191560.992
2012-09-12 15:10:00,30.81,30.81,30.7,30.73,155986.98238132644,17.9814,17.9814,17.9172,17.9347,155986.9824
2012-09-12 15:15:00,30.73,30.76,30.7,30.74,210414.0949388396,17.9347,17.9522,17.9172,17.9406,210414.0949
2012-09-12 15:20:00,30.75,30.77,30.73,30.76,165525.7546852205,17.9464,17.9581,17.9347,17.9522,165525.7547
2012-09-12 15:25:00,30.75,30.78,30.74,30.78,116597.46380877566,17.9464,17.9639,17.9406,17.9639,116597.4638
2012-09-12 15:30:00,30.77,30.82,30.77,30.81,191785.43373358768,17.9581,17.9873,17.9581,17.9814,191785.4337
2012-09-12 15:35:00,30.81,30.81,30.76,30.79,194815.39670070697,17.9814,17.9814,17.9522,17.9697,194815.3967
2012-09-12 15:40:00,30.79,30.84,30.79,30.84,158455.8410952755,17.9697,17.9989,17.9697,17.9989,158455.8411
2012-09-12 15:45:00,30.84,30.84,30.75,30.76,250364.71776456063,17.9989,17.9989,17.9464,17.9522,250364.7178
2012-09-12 15:50:00,30.76,30.85,30.75,30.85,305465.1554258781,17.9522,18.0048,17.9464,18.0048,305465.1554
2012-09-12 15:55:00,30.85,30.89,30.84,30.87,545505.5549321064,18.0048,18.0281,17.9989,18.0164,545505.5549
2012-09-13 09:30:00,30.85,30.92,30.59,30.61,193356.5256424644,18.0048,18.0456,17.853,17.8647,193356.5256
2012-09-13 09:35:00,30.61,30.64,30.5,30.5,156211.42408259457,17.8647,17.8822,17.8005,17.8005,156211.4241
2012-09-13 09:40:00,30.51,30.52,30.35,30.41,256873.5271013354,17.8063,17.8122,17.713,17.748,256873.5271
2012-09-13 09:45:00,30.42,30.44,30.22,30.22,340926.9442262372,17.7538,17.7655,17.6371,17.6371,340926.9442
2012-09-13 09:50:00,30.24,30.36,30.22,30.35,270676.6917293233,17.6488,17.7188,17.6371,17.713,270676.6917
2012-09-13 09:55:00,30.34,30.36,30.3,30.33,212995.17450342272,17.7071,17.7188,17.6838,17.7013,212995.1745
2012-09-13 10:00:00,30.33,30.41,30.32,30.4,271798.9002356637,17.7013,17.748,17.6954,17.7421,271798.9002
2012-09-13 10:05:00,30.4,30.46,30.4,30.41,252160.2513747054,17.7421,17.7772,17.7421,17.748,252160.2514
2012-09-13 10:10:00,30.41,30.45,30.37,30.43,885310.2906520031,17.748,17.7713,17.7246,17.7596,885310.2907
2012-09-13 10:15:00,30.42,30.51,30.41,30.41,414431.6013915385,17.7538,17.8063,17.748,17.748,414431.6014
2012-09-13 10:20:00,30.41,30.44,30.34,30.36,96397.71069464706,17.748,17.7655,17.7071,17.7188,96397.7107
2012-09-13 10:25:00,30.36,30.36,30.3,30.3,112669.734036584,17.7188,17.7188,17.6838,17.6838,112669.734
2012-09-13 10:30:00,30.31,30.34,30.3,30.31,140163.8424419257,17.6896,17.7071,17.6838,17.6896,140163.8424
2012-09-13 10:35:00,30.31,30.32,30.3,30.32,151161.4858040624,17.6896,17.6954,17.6838,17.6954,151161.4858
2012-09-13 10:40:00,30.32,30.34,30.3,30.31,175625.6312422848,17.6954,17.7071,17.6838,17.6896,175625.6312
2012-09-13 10:45:00,30.3,30.31,30.26,30.3,148917.06879138143,17.6838,17.6896,17.6604,17.6838,148917.0688
2012-09-13 10:50:00,30.29,30.3,30.24,30.25,138929.41308495117,17.6779,17.6838,17.6488,17.6546,138929.4131
2012-09-13 10:55:00,30.26,30.29,30.25,30.29,111547.52553024353,17.6604,17.6779,17.6546,17.6779,111547.5255
2012-09-13 11:00:00,30.29,30.3,30.27,30.28,188755.4707664684,17.6779,17.6838,17.6663,17.6721,188755.4708
2012-09-13 11:05:00,30.29,30.29,30.26,30.29,148019.30198630906,17.6779,17.6779,17.6604,17.6779,148019.302
2012-09-13 11:10:00,30.28,30.42,30.28,30.39,174840.08528784648,17.6721,17.7538,17.6721,17.7363,174840.0853
2012-09-13 11:15:00,30.4,30.48,30.39,30.46,136572.77522163617,17.7421,17.7888,17.7363,17.7772,136572.7752
2012-09-13 11:20:00,30.46,30.46,30.42,30.44,145999.32667489618,17.7772,17.7772,17.7538,17.7655,145999.3267
2012-09-13 11:25:00,30.43,30.47,30.42,30.47,73392.43631466725,17.7596,17.783,17.7538,17.783,73392.4363
2012-09-13 11:30:00,30.47,30.52,30.47,30.52,89776.68050723824,17.783,17.8122,17.783,17.8122,89776.6805
2012-09-13 11:35:00,30.51,30.51,30.43,30.45,74626.86567164179,17.8063,17.8063,17.7596,17.7713,74626.8657
2012-09-13 11:40:00,30.44,30.47,30.43,30.47,55324.87936258557,17.7655,17.783,17.7596,17.783,55324.8794
2012-09-13 11:45:00,30.47,30.49,30.45,30.46,119851.86847716304,17.783,17.7947,17.7713,17.7772,119851.8685
2012-09-13 11:50:00,30.47,30.48,30.42,30.42,80799.01245651442,17.783,17.7888,17.7538,17.7538,80799.0125
2012-09-13 11:55:00,30.43,30.44,30.42,30.43,93143.30602625968,17.7596,17.7655,17.7538,17.7596,93143.306
2012-09-13 12:00:00,30.43,30.44,30.42,30.42,72382.44865896083,17.7596,17.7655,17.7538,17.7538,72382.4487
2012-09-13 12:05:00,30.43,30.44,30.41,30.41,162383.57086746718,17.7596,17.7655,17.748,17.748,162383.5709
2012-09-13 12:10:00,30.42,30.42,30.39,30.4,153293.6819661093,17.7538,17.7538,17.7363,17.7421,153293.682
2012-09-13 12:15:00,30.4,30.4,30.36,30.37,142520.4803052407,17.7421,17.7421,17.7188,17.7246,142520.4803
2012-09-13 12:20:00,30.37,30.39,30.34,30.34,204915.27325777127,17.7246,17.7363,17.7071,17.7071,204915.2733
2012-09-13 12:25:00,30.34,30.35,30.27,30.27,131747.27864437213,17.7071,17.713,17.6663,17.6663,131747.2786
2012-09-13 12:30:00,30.27,30.7,30.27,30.61,675008.4165637975,17.6663,17.9172,17.6663,17.8647,675008.4166
2012-09-13 12:35:00,30.61,30.64,30.39,30.58,301986.3090562226,17.8647,17.8822,17.7363,17.8472,301986.3091
2012-09-13 12:40:00,30.58,30.89,30.57,30.73,385927.5053304904,17.8472,18.0281,17.8414,17.9347,385927.5053
2012-09-13 12:45:00,30.75,30.9,30.74,30.86,231736.0565593087,17.9464,18.0339,17.9406,18.0106,231736.0566
2012-09-13 12:50:00,30.85,30.91,30.73,30.74,229828.3020985299,18.0048,18.0398,17.9347,17.9406,229828.3021
2012-09-13 12:55:00,30.75,30.89,30.74,30.89,157221.41173830096,17.9464,18.0281,17.9406,18.0281,157221.4117
2012-09-13 13:00:00,30.89,31.06,30.89,31.05,325103.8042868365,18.0281,18.1273,18.0281,18.1215,325103.8043
2012-09-13 13:05:00,31.04,31.06,30.97,30.97,180900.01122208504,18.1157,18.1273,18.0748,18.0748,180900.0112
2012-09-13 13:10:00,30.97,31.01,30.86,30.89,150600.38155089214,18.0748,18.0981,18.0106,18.0281,150600.3816
2012-09-13 13:15:00,30.89,31.02,30.87,30.92,395129.6150824823,18.0281,18.104,18.0164,18.0456,395129.6151
2012-09-13 13:20:00,30.91,30.99,30.89,30.93,190326.56267534508,18.0398,18.0865,18.0281,18.0515,190326.5627
2012-09-13 13:25:00,30.94,30.97,30.91,30.97,218942.87958702724,18.0573,18.0748,18.0398,18.0748,218942.8796
2012-09-13 13:30:00,30.97,31.14,30.97,31.09,138143.86713051284,18.0748,18.174,18.0748,18.1448,138143.8671
2012-09-13 13:35:00,31.09,31.09,30.99,31.01,202446.41454382223,18.1448,18.1448,18.0865,18.0981,202446.4145
2012-09-13 13:40:00,31.01,31.05,30.99,31.05,202895.2979463584,18.0981,18.1215,18.0865,18.1215,202895.2979
2012-09-13 13:45:00,31.05,31.14,31.05,31.13,167994.61339916955,18.1215,18.174,18.1215,18.1682,167994.6134
2012-09-13 13:50:00,31.11,31.19,31.11,31.14,101223.20727191112,18.1565,18.2032,18.1565,18.174,101223.2073
2012-09-13 13:55:00,31.14,31.14,31.08,31.09,78442.3745931994,18.174,18.174,18.139,18.1448,78442.3746
2012-09-13 14:00:00,31.09,31.34,31.09,31.3,218493.99618449103,18.1448,18.2907,18.1448,18.2674,218493.9962
2012-09-13 14:05:00,31.3,31.42,31.29,31.42,261923.4653798676,18.2674,18.3374,18.2616,18.3374,261923.4654
2012-09-13 14:10:00,31.42,31.53,31.4,31.5,248793.625855684,18.3374,18.4016,18.3258,18.3841,248793.6259
2012-09-13 14:15:00,31.5,31.56,31.41,31.52,205251.93580967345,18.3841,18.4191,18.3316,18.3958,205251.9358
2012-09-13 14:20:00,31.53,31.57,31.46,31.52,180787.790371451,18.4016,18.425,18.3608,18.3958,180787.7904
2012-09-13 14:25:00,31.53,31.71,31.53,31.6,268656.7164179104,18.4016,18.5067,18.4016,18.4425,268656.7164
2012-09-13 14:30:00,31.6,31.62,31.48,31.5,172146.78487262933,18.4425,18.4542,18.3724,18.3841,172146.7849
2012-09-13 14:35:00,31.49,31.6,31.46,31.55,119515.2059252609,18.3783,18.4425,18.3608,18.4133,119515.2059
2012-09-13 14:40:00,31.55,31.66,31.54,31.66,172259.00572326337,18.4133,18.4775,18.4075,18.4775,172259.0057
2012-09-13 14:45:00,31.66,31.67,31.56,31.62,131747.27864437213,18.4775,18.4833,18.4191,18.4542,131747.2786
2012-09-13 14:50:00,31.62,31.62,31.47,31.55,236785.99483784084,18.4542,18.4542,18.3666,18.4133,236785.9948
2012-09-13 14:55:00,31.55,31.55,31.48,31.51,63853.6640107732,18.4133,18.4133,18.3724,18.39,63853.664
2012-09-13 15:00:00,31.51,31.53,31.48,31.51,89552.23880597015,18.39,18.4016,18.3724,18.39,89552.2388
2012-09-13 15:05:00,31.51,31.54,31.46,31.46,149029.28964201547,18.39,18.4075,18.3608,18.3608,149029.2896
2012-09-13 15:10:00,31.46,31.52,31.45,31.52,175625.6312422848,18.3608,18.3958,18.3549,18.3958,175625.6312
2012-09-13 15:15:00,31.52,31.52,31.45,31.45,152844.7985635731,18.3958,18.3958,18.3549,18.3549,152844.7986
2012-09-13 15:20:00,31.44,31.48,31.38,31.44,367972.1692290427,18.3491,18.3724,18.3141,18.3491,367972.1692
2012-09-13 15:25:00,31.44,31.48,31.4,31.45,144877.11816855572,18.3491,18.3724,18.3258,18.3549,144877.1182
2012-09-13 15:30:00,31.46,31.54,31.45,31.49,144203.79306475143,18.3608,18.4075,18.3549,18.3783,144203.7931
2012-09-13 15:35:00,31.49,31.57,31.48,31.54,210975.19919200987,18.3783,18.425,18.3724,18.4075,210975.1992
2012-09-13 15:40:00,31.54,31.65,31.52,31.63,232970.48591628324,18.4075,18.4717,18.3958,18.46,232970.4859
2012-09-13 15:45:00,31.63,31.67,31.59,31.65,271798.9002356637,18.46,18.4833,18.4366,18.4717,271798.9002
2012-09-13 15:50:00,31.66,31.66,31.61,31.61,296263.0456738862,18.4775,18.4775,18.4483,18.4483,296263.0457
2012-09-13 15:55:00,31.61,31.62,31.52,31.6,735719.8967568174,18.4483,18.4542,18.3958,18.4425,735719.8968
2012-09-14 09:30:00,31.89,32.15,31.78,32.15,638761.0818090001,18.6117,18.7635,18.5475,18.7635,638761.0818
2012-09-14 09:35:00,32.14,32.17,32.08,32.16,449781.1693412636,18.7576,18.7751,18.7226,18.7693,449781.1693
2012-09-14 09:40:00,32.16,32.17,32.08,32.12,354056.7837504208,18.7693,18.7751,18.7226,18.746,354056.7838
2012-09-14 09:45:00,32.12,32.15,32.03,32.07,208394.1196274268,18.746,18.7635,18.6934,18.7168,208394.1196
2012-09-14 09:50:00,32.07,32.17,32.06,32.12,254068.00583548425,18.7168,18.7751,18.711,18.746,254068.0058
2012-09-14 09:55:00,32.12,32.17,32.09,32.09,136348.3335203681,18.746,18.7751,18.7285,18.7285,136348.3335
2012-09-14 10:00:00,32.09,32.16,32.08,32.15,138480.52968241498,18.7285,18.7693,18.7226,18.7635,138480.5297
2012-09-14 10:05:00,32.15,32.15,32.08,32.11,193468.7464930984,18.7635,18.7635,18.7226,18.7401,193468.7465
2012-09-14 10:10:00,32.11,32.32,32.11,32.31,197172.034564022,18.7401,18.8627,18.7401,18.8569,197172.0346
2012-09-14 10:15:00,32.31,32.37,32.3,32.36,141398.27179890024,18.8569,18.8919,18.851,18.886,141398.2718
2012-09-14 10:20:00,32.36,32.48,32.36,32.39,200875.3226349456,18.886,18.9561,18.886,18.9035,200875.3226
2012-09-14 10:25:00,32.4,32.4,32.3,32.36,152508.13601167095,18.9094,18.9094,18.851,18.886,152508.136
2012-09-14 10:30:00,32.36,32.37,32.3,32.32,145326.0015710919,18.886,18.8919,18.851,18.8627,145326.0016
2012-09-14 10:35:00,32.32,32.35,32.28,32.34,117270.78891257996,18.8627,18.8802,18.8393,18.8744,117270.7889
2012-09-14 10:40:00,32.34,32.4,32.31,32.33,260913.4777241612,18.8744,18.9094,18.8569,18.8685,260913.4777
2012-09-14 10:45:00,32.34,32.35,32.27,32.33,325216.0251374705,18.8744,18.8802,18.8335,18.8685,325216.0251
2012-09-14 10:50:00,32.33,32.36,32.28,32.36,243631.46672651777,18.8685,18.886,18.8393,18.886,243631.4667
2012-09-14 10:55:00,32.37,32.43,32.36,32.36,193132.08394119627,18.8919,18.9269,18.886,18.886,193132.0839
2012-09-14 11:00:00,32.36,32.46,32.36,32.46,144652.67646728762,18.886,18.9444,18.886,18.9444,144652.6765
2012-09-14 11:05:00,32.45,32.52,32.43,32.52,202109.7519919201,18.9386,18.9794,18.9269,18.9794,202109.752
2012-09-14 11:10:00,32.51,32.53,32.48,32.48,135001.6833127595,18.9736,18.9853,18.9561,18.9561,135001.6833
2012-09-14 11:15:00,32.48,32.51,32.47,32.5,209179.6655818651,18.9561,18.9736,18.9502,18.9677,209179.6656
2012-09-14 11:20:00,32.49,32.54,32.49,32.52,188979.9124677365,18.9619,18.9911,18.9619,18.9794,188979.9125
2012-09-14 11:25:00,32.52,32.54,32.47,32.5,151049.26495342833,18.9794,18.9911,18.9502,18.9677,151049.265
2012-09-14 11:30:00,32.5,32.53,32.44,32.49,158680.2827965436,18.9677,18.9853,18.9327,18.9619,158680.2828
2012-09-14 11:35:00,32.49,32.54,32.46,32.53,154640.33217371788,18.9619,18.9911,18.9444,18.9853,154640.3322
2012-09-14 11:40:00,32.53,32.54,32.42,32.42,257322.4105038716,18.9853,18.9911,18.9211,18.9211,257322.4105
2012-09-14 11:45:00,32.42,32.46,32.36,32.36,69128.04399057344,18.9211,18.9444,18.886,18.886,69128.044
2012-09-14 11:50:00,32.36,32.37,32.24,32.24,225788.35147570417,18.886,18.8919,18.816,18.816,225788.3515
2012-09-14 11:55:00,32.24,32.24,32.12,32.16,229716.08124789584,18.816,18.816,18.746,18.7693,229716.0812
2012-09-14 12:00:00,32.16,32.28,32.12,32.27,138031.6462798788,18.7693,18.8393,18.746,18.8335,138031.6463
2012-09-14 12:05:00,32.27,32.37,32.27,32.37,74177.98226910559,18.8335,18.8919,18.8335,18.8919,74177.9823
2012-09-14 12:10:00,32.37,32.42,32.33,32.33,84390.07967680394,18.8919,18.9211,18.8685,18.8685,84390.0797
2012-09-14 12:15:00,32.33,32.35,32.29,32.34,122657.38974301424,18.8685,18.8802,18.8452,18.8744,122657.3897
2012-09-14 12:20:00,32.34,32.45,32.33,32.45,189653.2375715408,18.8744,18.9386,18.8685,18.9386,189653.2376
2012-09-14 12:25:00,32.45,32.48,32.36,32.36,114577.4884973628,18.9386,18.9561,18.886,18.886,114577.4885
2012-09-14 12:30:00,32.36,32.41,32.35,32.41,90113.3430591404,18.886,18.9152,18.8802,18.9152,90113.3431
2012-09-14 12:35:00,32.42,32.42,32.36,32.36,64302.54741330939,18.9211,18.9211,18.886,18.886,64302.5474
2012-09-14 12:40:00,32.37,32.38,32.36,32.36,90786.66816294468,18.8919,18.8977,18.886,18.886,90786.6682
2012-09-14 12:45:00,32.36,32.4,32.36,32.4,68454.71888676916,18.886,18.9094,18.886,18.9094,68454.7189
2012-09-14 12:50:00,32.4,32.4,32.37,32.39,85063.40478060824,18.9094,18.9094,18.8919,18.9035,85063.4048
2012-09-14 12:55:00,32.39,32.42,32.34,32.35,123106.27314555044,18.9035,18.9211,18.8744,18.8802,123106.2731
2012-09-14 13:00:00,32.35,32.35,32.33,32.35,80125.68735271013,18.8802,18.8802,18.8685,18.8802,80125.6874
2012-09-14 13:05:00,32.35,32.37,32.33,32.33,97183.2566490854,18.8802,18.8919,18.8685,18.8685,97183.2566
2012-09-14 13:10:00,32.33,32.33,32.29,32.29,63068.11805633486,18.8685,18.8685,18.8452,18.8452,63068.1181
2012-09-14 13:15:00,32.29,32.31,32.29,32.3,89776.68050723824,18.8452,18.8569,18.8452,18.851,89776.6805
2012-09-14 13:20:00,32.3,32.3,32.2,32.2,92021.0975199192,18.851,18.851,18.7927,18.7927,92021.0975
2012-09-14 13:25:00,32.2,32.21,32.18,32.18,113567.50084165638,18.7927,18.7985,18.781,18.781,113567.5008
2012-09-14 13:30:00,32.19,32.25,32.18,32.23,77881.27034002918,18.7868,18.8218,18.781,18.8102,77881.2703
2012-09-14 13:35:00,32.24,32.24,32.19,32.19,41409.49388396364,18.816,18.816,18.7868,18.7868,41409.4939
2012-09-14 13:40:00,32.2,32.21,32.18,32.2,98193.24430479182,18.7927,18.7985,18.781,18.7927,98193.2443
2012-09-14 13:45:00,32.2,32.24,32.2,32.21,37145.10155986982,18.7927,18.816,18.7927,18.7985,37145.1016
2012-09-14 13:50:00,32.22,32.31,32.22,32.3,143193.805409045,18.8043,18.8569,18.8043,18.851,143193.8054
2012-09-14 13:55:00,32.31,32.39,32.31,32.36,119178.54337335876,18.8569,18.9035,18.8569,18.886,119178.5434
2012-09-14 14:00:00,32.35,32.36,32.29,32.29,59589.271686679385,18.8802,18.886,18.8452,18.8452,59589.2717
2012-09-14 14:05:00,32.29,32.3,32.26,32.28,50723.824486589605,18.8452,18.851,18.8277,18.8393,50723.8245
2012-09-14 14:10:00,32.28,32.28,32.24,32.25,78105.71204129727,18.8393,18.8393,18.816,18.8218,78105.712
2012-09-14 14:15:00,32.24,32.28,32.24,32.28,34900.68454718887,18.816,18.8393,18.816,18.8393,34900.6845
2012-09-14 14:20:00,32.28,32.34,32.27,32.32,88654.47200089776,18.8393,18.8744,18.8335,18.8627,88654.472
2012-09-14 14:25:00,32.33,32.34,32.28,32.3,102233.19492761754,18.8685,18.8744,18.8393,18.851,102233.1949
2012-09-14 14:30:00,32.29,32.3,32.24,32.28,112669.734036584,18.8452,18.851,18.816,18.8393,112669.734
2012-09-14 14:35:00,32.28,32.29,32.24,32.24,96397.71069464706,18.8393,18.8452,18.816,18.816,96397.7107
2012-09-14 14:40:00,32.24,32.26,32.24,32.26,80237.90820334418,18.816,18.8277,18.816,18.8277,80237.9082
2012-09-14 14:45:00,32.26,32.32,32.26,32.26,99427.67366176636,18.8277,18.8627,18.8277,18.8277,99427.6737
2012-09-14 14:50:00,32.26,32.28,32.24,32.25,139490.51733812143,18.8277,18.8393,18.816,18.8218,139490.5173
2012-09-14 14:55:00,32.25,32.36,32.24,32.33,133767.25395578498,18.8218,18.886,18.816,18.8685,133767.254
2012-09-14 15:00:00,32.33,32.34,32.26,32.26,91347.77241611492,18.8685,18.8744,18.8277,18.8277,91347.7724
2012-09-14 15:05:00,32.27,32.3,32.23,32.23,172371.2265738974,18.8335,18.851,18.8102,18.8102,172371.2266
2012-09-14 15:10:00,32.24,32.28,32.24,32.27,146672.65177870047,18.816,18.8393,18.816,18.8335,146672.6518
2012-09-14 15:15:00,32.27,32.28,32.21,32.26,151834.81090786666,18.8335,18.8393,18.7985,18.8277,151834.8109
2012-09-14 15:20:00,32.25,32.27,32.14,32.14,150151.49814835595,18.8218,18.8335,18.7576,18.7576,150151.4981
2012-09-14 15:25:00,32.15,32.17,32.12,32.14,174166.76018404218,18.7635,18.7751,18.746,18.7576,174166.7602
2012-09-14 15:30:00,32.15,32.17,32.12,32.16,176972.28144989337,18.7635,18.7751,18.746,18.7693,176972.2814
2012-09-14 15:35:00,32.17,32.25,32.16,32.24,200650.88093367743,18.7751,18.8218,18.7693,18.816,200650.8809
2012-09-14 15:40:00,32.24,32.28,32.23,32.28,205139.71495903932,18.816,18.8393,18.8102,18.8393,205139.715
2012-09-14 15:45:00,32.28,32.28,32.13,32.19,438783.5259791269,18.8393,18.8393,18.7518,18.7868,438783.526
2012-09-14 15:50:00,32.19,32.23,32.17,32.22,346089.1033554034,18.7868,18.8102,18.7751,18.8043,346089.1034
2012-09-14 15:55:00,32.22,32.3,32.2,32.29,529570.1941420715,18.8043,18.851,18.7927,18.8452,529570.1941
2012-09-17 09:30:00,32.08,32.25,32.08,32.25,245090.3377847604,18.7226,18.8218,18.7226,18.8218,245090.3378
2012-09-17 09:35:00,32.24,32.43,32.24,32.35,129839.5241835933,18.816,18.9269,18.816,18.8802,129839.5242
2012-09-17 09:40:00,32.35,32.53,32.35,32.36,161036.9206598586,18.8802,18.9853,18.8802,18.886,161036.9207
2012-09-17 09:45:00,32.37,32.38,32.2,32.25,422848.1651890921,18.8919,18.8977,18.7927,18.8218,422848.1652
2012-09-17 09:50:00,32.25,32.35,32.25,32.32,238469.3075973516,18.8218,18.8802,18.8218,18.8627,238469.3076
2012-09-17 09:55:00,32.32,32.34,32.26,32.31,50836.04533722365,18.8627,18.8744,18.8277,18.8569,50836.0453
2012-09-17 10:00:00,32.3,32.31,32.19,32.2,70811.35675008416,18.851,18.8569,18.7868,18.7927,70811.3568
2012-09-17 10:05:00,32.2,32.22,32.15,32.17,62843.67635506677,18.7927,18.8043,18.7635,18.7751,62843.6764
2012-09-17 10:10:00,32.17,32.23,32.14,32.22,39277.29772191673,18.7751,18.8102,18.7576,18.8043,39277.2977
2012-09-17 10:15:00,32.23,32.26,32.19,32.2,49489.39512961508,18.8102,18.8277,18.7868,18.7927,49489.3951
2012-09-17 10:20:00,32.2,32.22,32.14,32.2,57344.85467399842,18.7927,18.8043,18.7576,18.7927,57344.8547
2012-09-17 10:25:00,32.19,32.27,32.19,32.26,102120.9740769835,18.7868,18.8335,18.7868,18.8277,102120.9741
2012-09-17 10:30:00,32.26,32.28,32.22,32.26,31085.17562563124,18.8277,18.8393,18.8043,18.8277,31085.1756
2012-09-17 10:35:00,32.26,32.26,32.13,32.14,80013.46650207609,18.8277,18.8277,18.7518,18.7576,80013.4665
2012-09-17 10:40:00,32.14,32.17,32.12,32.13,58018.17977780271,18.7576,18.7751,18.746,18.7518,58018.1798
2012-09-17 10:45:00,32.12,32.18,32.11,32.18,67556.95208169677,18.746,18.781,18.7401,18.781,67556.9521
2012-09-17 10:50:00,32.18,32.2,32.11,32.14,65873.63932218606,18.781,18.7927,18.7401,18.7576,65873.6393
2012-09-17 10:55:00,32.14,32.15,32.11,32.14,40175.06452698911,18.7576,18.7635,18.7401,18.7576,40175.0645
2012-09-17 11:00:00,32.14,32.19,32.12,32.18,72045.78610705868,18.7576,18.7868,18.746,18.781,72045.7861
2012-09-17 11:05:00,32.16,32.17,32.12,32.13,39501.73942318482,18.7693,18.7751,18.746,18.7518,39501.7394
2012-09-17 11:10:00,32.13,32.14,32.1,32.1,74177.98226910559,18.7518,18.7576,18.7343,18.7343,74177.9823
2012-09-17 11:15:00,32.1,32.13,32.04,32.12,86073.39243631467,18.7343,18.7518,18.6993,18.746,86073.3924
2012-09-17 11:20:00,32.11,32.12,32.05,32.05,66771.40612725844,18.7401,18.746,18.7051,18.7051,66771.4061
2012-09-17 11:25:00,32.05,32.05,32.0,32.0,60487.038491751766,18.7051,18.7051,18.6759,18.6759,60487.0385
2012-09-17 11:30:00,32.01,32.12,32.01,32.09,61048.14274492201,18.6818,18.746,18.6818,18.7285,61048.1427
2012-09-17 11:35:00,32.09,32.1,32.03,32.04,91011.10986421276,18.7285,18.7343,18.6934,18.6993,91011.1099
2012-09-17 11:40:00,32.04,32.08,32.01,32.08,65312.53506901582,18.6993,18.7226,18.6818,18.7226,65312.5351
2012-09-17 11:45:00,32.08,32.11,32.07,32.08,25698.574795196942,18.7226,18.7401,18.7168,18.7226,25698.5748
2012-09-17 11:50:00,32.07,32.1,32.03,32.04,59589.271686679385,18.7168,18.7343,18.6934,18.6993,59589.2717
2012-09-17 11:55:00,32.02,32.04,32.01,32.03,24576.36628885647,18.6876,18.6993,18.6818,18.6934,24576.3663
2012-09-17 12:00:00,32.02,32.03,32.0,32.01,100100.99876557064,18.6876,18.6934,18.6759,18.6818,100100.9988
2012-09-17 12:05:00,32.01,32.01,31.99,32.0,34451.80114465267,18.6818,18.6818,18.6701,18.6759,34451.8011
2012-09-17 12:10:00,31.99,32.02,31.97,32.0,51284.928739759845,18.6701,18.6876,18.6584,18.6759,51284.9287
2012-09-17 12:15:00,31.99,32.02,31.98,32.01,25474.13309392885,18.6701,18.6876,18.6643,18.6818,25474.1331
2012-09-17 12:20:00,32.0,32.02,31.99,32.02,48928.29087644485,18.6759,18.6876,18.6701,18.6876,48928.2909
2012-09-17 12:25:00,32.02,32.03,32.0,32.0,84726.74222870609,18.6876,18.6934,18.6759,18.6759,84726.7422
2012-09-17 12:30:00,32.0,32.03,32.0,32.02,37145.10155986982,18.6759,18.6934,18.6759,18.6876,37145.1016
2012-09-17 12:35:00,32.01,32.03,32.0,32.02,33554.03433958029,18.6818,18.6934,18.6759,18.6876,33554.0343
2012-09-17 12:40:00,32.01,32.06,32.01,32.04,37593.984962406015,18.6818,18.711,18.6818,18.6993,37593.985
2012-09-17 12:45:00,32.04,32.04,32.02,32.02,25586.3539445629,18.6993,18.6993,18.6876,18.6876,25586.3539
2012-09-17 12:50:00,32.03,32.03,32.0,32.01,28504.09606104814,18.6934,18.6934,18.6759,18.6818,28504.0961
2012-09-17 12:55:00,32.0,32.01,31.96,31.98,23566.37863315004,18.6759,18.6818,18.6526,18.6643,23566.3786
2012-09-17 13:00:00,31.97,31.98,31.95,31.96,31646.27987880148,18.6584,18.6643,18.6468,18.6526,31646.2799
2012-09-17 13:05:00,31.96,31.99,31.96,31.97,81360.11670968466,18.6526,18.6701,18.6526,18.6584,81360.1167
2012-09-17 13:10:00,31.97,31.99,31.96,31.98,46796.094714397936,18.6584,18.6701,18.6526,18.6643,46796.0947
2012-09-17 13:15:00,31.98,31.99,31.96,31.97,34115.13859275053,18.6643,18.6701,18.6526,18.6584,34115.1386
2012-09-17 13:20:00,31.97,31.98,31.95,31.96,45561.66535742341,18.6584,18.6643,18.6468,18.6526,45561.6654
2012-09-17 13:25:00,31.96,31.97,31.95,31.95,54539.33340814723,18.6526,18.6584,18.6468,18.6468,54539.3334
2012-09-17 13:30:00,31.96,31.96,31.94,31.94,37032.880709235775,18.6526,18.6526,18.6409,18.6409,37032.8807
2012-09-17 13:35:00,31.94,31.97,31.94,31.95,46796.094714397936,18.6409,18.6584,18.6409,18.6468,46796.0947
2012-09-17 13:40:00,31.96,31.96,31.94,31.94,67556.95208169677,18.6526,18.6526,18.6409,18.6409,67556.9521
2012-09-17 13:45:00,31.95,31.95,31.92,31.92,96734.3732465492,18.6468,18.6468,18.6292,18.6292,96734.3732
2012-09-17 13:50:00,31.93,31.93,31.87,31.9,70811.35675008416,18.6351,18.6351,18.6001,18.6176,70811.3568
2012-09-17 13:55:00,31.9,31.93,31.89,31.9,59813.71338794748,18.6176,18.6351,18.6117,18.6176,59813.7134
2012-09-17 14:00:00,31.9,31.96,31.87,31.92,104253.1702390304,18.6176,18.6526,18.6001,18.6292,104253.1702
2012-09-17 14:05:00,31.91,31.91,31.85,31.87,94938.83963640445,18.6234,18.6234,18.5884,18.6001,94938.8396
2012-09-17 14:10:00,31.86,31.88,31.85,31.87,82033.44181348894,18.5942,18.6059,18.5884,18.6001,82033.4418
2012-09-17 14:15:00,31.87,31.94,31.87,31.93,52968.24149927056,18.6001,18.6409,18.6001,18.6351,52968.2415
2012-09-17 14:20:00,31.94,31.98,31.91,31.92,46796.094714397936,18.6409,18.6643,18.6234,18.6292,46796.0947
2012-09-17 14:25:00,31.91,31.92,31.89,31.91,122432.94804174616,18.6234,18.6292,18.6117,18.6234,122432.948
2012-09-17 14:30:00,31.91,31.92,31.89,31.9,136123.89181909998,18.6234,18.6292,18.6117,18.6176,136123.8918
2012-09-17 14:35:00,31.9,31.96,31.9,31.93,123779.59824935472,18.6176,18.6526,18.6176,18.6351,123779.5982
2012-09-17 14:40:00,31.92,31.92,31.87,31.9,89215.576254068,18.6292,18.6292,18.6001,18.6176,89215.5763
2012-09-17 14:45:00,31.9,31.97,31.9,31.95,68230.27718550107,18.6176,18.6584,18.6176,18.6468,68230.2772
2012-09-17 14:50:00,31.95,31.98,31.95,31.97,67108.06867916058,18.6468,18.6643,18.6468,18.6584,67108.0687
2012-09-17 14:55:00,31.96,31.97,31.89,31.91,73167.99461339916,18.6526,18.6584,18.6117,18.6234,73167.9946
2012-09-17 15:00:00,31.9,31.93,31.89,31.93,96285.489844013,18.6176,18.6351,18.6117,18.6351,96285.4898
2012-09-17 15:05:00,31.93,31.99,31.92,31.97,64190.32656267534,18.6351,18.6701,18.6292,18.6584,64190.3266
2012-09-17 15:10:00,31.97,32.01,31.96,31.96,96397.71069464706,18.6584,18.6818,18.6526,18.6526,96397.7107
2012-09-17 15:15:00,31.96,31.98,31.95,31.97,121984.06463920996,18.6526,18.6643,18.6468,18.6584,121984.0646
2012-09-17 15:20:00,31.96,32.01,31.95,32.0,126921.78206710806,18.6526,18.6818,18.6468,18.6759,126921.7821
2012-09-17 15:25:00,32.01,32.01,31.91,31.93,148131.5228369431,18.6818,18.6818,18.6234,18.6351,148131.5228
2012-09-17 15:30:00,31.93,31.95,31.87,31.89,166647.963191561,18.6351,18.6468,18.6001,18.6117,166647.9632
2012-09-17 15:35:00,31.89,31.95,31.87,31.95,192122.09628548985,18.6117,18.6468,18.6001,18.6468,192122.0963
2012-09-17 15:40:00,31.95,31.99,31.93,31.98,183929.9741892044,18.6468,18.6701,18.6351,18.6643,183929.9742
2012-09-17 15:45:00,31.97,31.99,31.95,31.95,196386.48860958364,18.6584,18.6701,18.6468,18.6468,196386.4886
2012-09-17 15:50:00,31.95,31.96,31.93,31.95,205588.5983615756,18.6468,18.6526,18.6351,18.6468,205588.5984
2012-09-17 15:55:00,31.95,31.98,31.94,31.98,644484.3451913365,18.6468,18.6643,18.6409,18.6643,644484.3452
2012-09-18 09:30:00,31.76,31.76,31.52,31.54,310851.7562563124,18.5359,18.5359,18.3958,18.4075,310851.7563
2012-09-18 09:35:00,31.54,31.54,31.37,31.37,247895.8590506116,18.4075,18.4075,18.3083,18.3083,247895.8591
2012-09-18 09:40:00,31.37,31.44,31.3,31.38,492088.4300302996,18.3083,18.3491,18.2674,18.3141,492088.43
2012-09-18 09:45:00,31.42,31.5,31.33,31.44,231623.83570867463,18.3374,18.3841,18.2849,18.3491,231623.8357
2012-09-18 09:50:00,31.45,31.46,31.39,31.45,116148.58040623947,18.3549,18.3608,18.3199,18.3549,116148.5804
2012-09-18 09:55:00,31.45,31.51,31.41,31.46,85961.17158568061,18.3549,18.39,18.3316,18.3608,85961.1716
2012-09-18 10:00:00,31.46,31.51,31.42,31.42,115138.59275053303,18.3608,18.39,18.3374,18.3374,115138.5928
2012-09-18 10:05:00,31.42,31.43,31.33,31.36,62058.13040062843,18.3374,18.3433,18.2849,18.3024,62058.1304
2012-09-18 10:10:00,31.36,31.38,31.27,31.28,225002.80552126584,18.3024,18.3141,18.2499,18.2557,225002.8055
2012-09-18 10:15:00,31.29,31.35,31.29,31.3,131522.83694310402,18.2616,18.2966,18.2616,18.2674,131522.8369
2012-09-18 10:20:00,31.3,31.3,31.25,31.25,135899.45011783188,18.2674,18.2674,18.2382,18.2382,135899.4501
2012-09-18 10:25:00,31.26,31.41,31.25,31.37,82370.10436539109,18.2441,18.3316,18.2382,18.3083,82370.1044
2012-09-18 10:30:00,31.37,31.38,31.32,31.38,183256.64908540004,18.3083,18.3141,18.2791,18.3141,183256.6491
2012-09-18 10:35:00,31.38,31.46,31.38,31.4,76422.39928178655,18.3141,18.3608,18.3141,18.3258,76422.3993
2012-09-18 10:40:00,31.4,31.43,31.37,31.41,83828.9754236337,18.3258,18.3433,18.3083,18.3316,83828.9754
2012-09-18 10:45:00,31.41,31.41,31.28,31.32,147009.31433060262,18.3316,18.3316,18.2557,18.2791,147009.3143
2012-09-18 10:50:00,31.31,31.35,31.25,31.35,173605.65593087196,18.2732,18.2966,18.2382,18.2966,173605.6559
2012-09-18 10:55:00,31.33,31.4,31.28,31.4,129839.5241835933,18.2849,18.3258,18.2557,18.3258,129839.5242
2012-09-18 11:00:00,31.4,31.44,31.4,31.41,130737.29098866569,18.3258,18.3491,18.3258,18.3316,130737.291
2012-09-18 11:05:00,31.4,31.41,31.36,31.38,59477.05083604533,18.3258,18.3316,18.3024,18.3141,59477.0508
2012-09-18 11:10:00,31.37,31.47,31.37,31.46,71821.34440579059,18.3083,18.3666,18.3083,18.3608,71821.3444
2012-09-18 11:15:00,31.46,31.53,31.46,31.5,91235.55156548086,18.3608,18.4016,18.3608,18.3841,91235.5516
2012-09-18 11:20:00,31.5,31.5,31.46,31.48,32319.604982605768,18.3841,18.3841,18.3608,18.3724,32319.605
2012-09-18 11:25:00,31.47,31.57,31.47,31.56,54539.33340814723,18.3666,18.425,18.3666,18.4191,54539.3334
2012-09-18 11:30:00,31.56,31.56,31.48,31.49,93816.63113006396,18.4191,18.4191,18.3724,18.3783,93816.6311
2012-09-18 11:35:00,31.49,31.52,31.48,31.49,59925.934238581525,18.3783,18.3958,18.3724,18.3783,59925.9342
2012-09-18 11:40:00,31.49,31.5,31.43,31.43,60935.92189428795,18.3783,18.3841,18.3433,18.3433,60935.9219
2012-09-18 11:45:00,31.43,31.48,31.43,31.47,77656.82863876107,18.3433,18.3724,18.3433,18.3666,77656.8286
2012-09-18 11:50:00,31.46,31.46,31.44,31.45,40736.16878015935,18.3608,18.3608,18.3491,18.3549,40736.1688
2012-09-18 11:55:00,31.44,31.46,31.38,31.4,87756.70519582537,18.3491,18.3608,18.3141,18.3258,87756.7052
2012-09-18 12:00:00,31.39,31.43,31.39,31.41,60823.70104365391,18.3199,18.3433,18.3199,18.3316,60823.701
2012-09-18 12:05:00,31.42,31.45,31.42,31.42,46459.43216249579,18.3374,18.3549,18.3374,18.3374,46459.4322
2012-09-18 12:10:00,31.42,31.42,31.3,31.34,147345.97688250476,18.3374,18.3374,18.2674,18.2907,147345.9769
2012-09-18 12:15:00,31.33,31.38,31.29,31.31,94826.6187857704,18.2849,18.3141,18.2616,18.2732,94826.6188
2012-09-18 12:20:00,31.3,31.33,31.27,31.28,105712.04129727304,18.2674,18.2849,18.2499,18.2557,105712.0413
2012-09-18 12:25:00,31.29,31.33,31.28,31.32,60823.70104365391,18.2616,18.2849,18.2557,18.2791,60823.701
2012-09-18 12:30:00,31.31,31.32,31.27,31.28,34115.13859275053,18.2732,18.2791,18.2499,18.2557,34115.1386
2012-09-18 12:35:00,31.28,31.31,31.27,31.3,61721.46784872629,18.2557,18.2732,18.2499,18.2674,61721.4678
2012-09-18 12:40:00,31.3,31.38,31.3,31.37,133879.47480641902,18.2674,18.3141,18.2674,18.3083,133879.4748
2012-09-18 12:45:00,31.36,31.36,31.35,31.35,23678.599483784084,18.3024,18.3024,18.2966,18.2966,23678.5995
2012-09-18 12:50:00,31.36,31.42,31.35,31.41,73504.65716530131,18.3024,18.3374,18.2966,18.3316,73504.6572
2012-09-18 12:55:00,31.41,31.45,31.39,31.44,68454.71888676916,18.3316,18.3549,18.3199,18.3491,68454.7189
2012-09-18 13:00:00,31.43,31.44,31.34,31.34,83716.75457299966,18.3433,18.3491,18.2907,18.2907,83716.7546
2012-09-18 13:05:00,31.35,31.37,31.28,31.37,129839.5241835933,18.2966,18.3083,18.2557,18.3083,129839.5242
2012-09-18 13:10:00,31.37,31.41,31.34,31.37,148580.40623947929,18.3083,18.3316,18.2907,18.3083,148580.4062
2012-09-18 13:15:00,31.37,31.42,31.35,31.37,62170.35125126248,18.3083,18.3374,18.2966,18.3083,62170.3513
2012-09-18 13:20:00,31.36,31.37,31.32,31.36,50836.04533722365,18.3024,18.3083,18.2791,18.3024,50836.0453
2012-09-18 13:25:00,31.36,31.37,31.32,31.35,77432.38693749298,18.3024,18.3083,18.2791,18.2966,77432.3869
2012-09-18 13:30:00,31.36,31.37,31.31,31.36,63068.11805633486,18.3024,18.3083,18.2732,18.3024,63068.1181
2012-09-18 13:35:00,31.35,31.41,31.33,31.39,80013.46650207609,18.2966,18.3316,18.2849,18.3199,80013.4665
2012-09-18 13:40:00,31.39,31.4,31.36,31.36,31197.396476265287,18.3199,18.3258,18.3024,18.3024,31197.3965
2012-09-18 13:45:00,31.37,31.37,31.31,31.32,112894.17573785209,18.3083,18.3083,18.2732,18.2791,112894.1757
2012-09-18 13:50:00,31.32,31.32,31.27,31.27,76422.39928178655,18.2791,18.2791,18.2499,18.2499,76422.3993
2012-09-18 13:55:00,31.27,31.29,31.25,31.28,64751.43081584558,18.2499,18.2616,18.2382,18.2557,64751.4308
2012-09-18 14:00:00,31.28,31.33,31.28,31.31,106160.9246998092,18.2557,18.2849,18.2557,18.2732,106160.9247
2012-09-18 14:05:00,31.31,31.36,31.31,31.34,38267.3100662103,18.2732,18.3024,18.2732,18.2907,38267.3101
2012-09-18 14:10:00,31.33,31.34,31.27,31.32,54202.67085624509,18.2849,18.2907,18.2499,18.2791,54202.6709
2012-09-18 14:15:00,31.33,31.36,31.3,31.32,128492.87397598474,18.2849,18.3024,18.2674,18.2791,128492.874
2012-09-18 14:20:00,31.32,31.35,31.31,31.33,94265.51453260017,18.2791,18.2966,18.2732,18.2849,94265.5145
2012-09-18 14:25:00,31.34,31.35,31.32,31.33,124901.8067556952,18.2907,18.2966,18.2791,18.2849,124901.8068
2012-09-18 14:30:00,31.34,31.34,31.26,31.28,53080.46234990461,18.2907,18.2907,18.2441,18.2557,53080.4623
2012-09-18 14:35:00,31.28,31.28,31.21,31.21,139041.6339355852,18.2557,18.2557,18.2149,18.2149,139041.6339
2012-09-18 14:40:00,31.22,31.25,31.2,31.25,112333.07148468184,18.2207,18.2382,18.209,18.2382,112333.0715
2012-09-18 14:45:00,31.24,31.31,31.24,31.29,62619.234653798674,18.2324,18.2732,18.2324,18.2616,62619.2347
2012-09-18 14:50:00,31.3,31.3,31.26,31.27,88991.13455279991,18.2674,18.2674,18.2441,18.2499,88991.1346
2012-09-18 14:55:00,31.27,31.32,31.24,31.29,117944.11401638424,18.2499,18.2791,18.2324,18.2616,117944.114
2012-09-18 15:00:00,31.29,31.31,31.29,31.3,74963.52822354394,18.2616,18.2732,18.2616,18.2674,74963.5282
2012-09-18 15:05:00,31.3,31.36,31.3,31.32,92582.20177308944,18.2674,18.3024,18.2674,18.2791,92582.2018
2012-09-18 15:10:00,31.32,31.37,31.31,31.36,63629.2223095051,18.2791,18.3083,18.2732,18.3024,63629.2223
2012-09-18 15:15:00,31.36,31.36,31.28,31.29,71933.56525642464,18.3024,18.3024,18.2557,18.2616,71933.5653
2012-09-18 15:20:00,31.28,31.33,31.28,31.3,51621.59129166199,18.2557,18.2849,18.2557,18.2674,51621.5913
2012-09-18 15:25:00,31.3,31.31,31.28,31.3,104365.39108966444,18.2674,18.2732,18.2557,18.2674,104365.3911
2012-09-18 15:30:00,31.3,31.33,31.3,31.32,98642.12770732802,18.2674,18.2849,18.2674,18.2791,98642.1277
2012-09-18 15:35:00,31.33,31.34,31.28,31.32,114689.70934799685,18.2849,18.2907,18.2557,18.2791,114689.7093
2012-09-18 15:40:00,31.31,31.32,31.23,31.28,173717.876781506,18.2732,18.2791,18.2265,18.2557,173717.8768
2012-09-18 15:45:00,31.28,31.38,31.28,31.37,206935.24856918416,18.2557,18.3141,18.2557,18.3083,206935.2486
2012-09-18 15:50:00,31.37,31.37,31.34,31.35,178543.37335877004,18.3083,18.3083,18.2907,18.2966,178543.3734
2012-09-18 15:55:00,31.35,31.35,31.3,31.34,537762.3162383571,18.2966,18.2966,18.2674,18.2907,537762.3162
2012-09-19 09:30:00,31.46,31.53,31.39,31.39,120637.41443160138,18.3608,18.4016,18.3199,18.3199,120637.4144
2012-09-19 09:35:00,31.38,31.39,31.26,31.29,110986.42127707328,18.3141,18.3199,18.2441,18.2616,110986.4213
2012-09-19 09:40:00,31.29,31.36,31.25,31.3,144316.01391538547,18.2616,18.3024,18.2382,18.2674,144316.0139
2012-09-19 09:45:00,31.3,31.39,31.3,31.37,42307.26068903602,18.2674,18.3199,18.2674,18.3083,42307.2607
2012-09-19 09:50:00,31.36,31.4,31.24,31.32,134552.79991022332,18.3024,18.3258,18.2324,18.2791,134552.7999
2012-09-19 09:55:00,31.32,31.46,31.32,31.39,51846.032992930086,18.2791,18.3608,18.2791,18.3199,51846.033
2012-09-19 10:00:00,31.41,31.59,31.41,31.57,92918.86432499158,18.3316,18.4366,18.3316,18.425,92918.8643
2012-09-19 10:05:00,31.57,31.57,31.5,31.55,87868.92604645943,18.425,18.425,18.3841,18.4133,87868.926
2012-09-19 10:10:00,31.55,31.6,31.47,31.53,378633.1500392773,18.4133,18.4425,18.3666,18.4016,378633.15
2012-09-19 10:15:00,31.53,31.53,31.49,31.49,234766.019526428,18.4016,18.4016,18.3783,18.3783,234766.0195
2012-09-19 10:20:00,31.49,31.51,31.4,31.42,101672.0906744473,18.3783,18.39,18.3258,18.3374,101672.0907
2012-09-19 10:25:00,31.43,31.43,31.35,31.38,51397.14959039389,18.3433,18.3433,18.2966,18.3141,51397.1496
2012-09-19 10:30:00,31.38,31.38,31.3,31.35,87644.48434519133,18.3141,18.3141,18.2674,18.2966,87644.4843
2012-09-19 10:35:00,31.34,31.46,31.34,31.44,56671.529570194136,18.2907,18.3608,18.2907,18.3491,56671.5296
2012-09-19 10:40:00,31.45,31.45,31.32,31.37,71933.56525642464,18.3549,18.3549,18.2791,18.3083,71933.5653
2012-09-19 10:45:00,31.36,31.37,31.24,31.24,240938.16631130065,18.3024,18.3083,18.2324,18.2324,240938.1663
2012-09-19 10:50:00,31.23,31.26,31.14,31.16,167882.3925485355,18.2265,18.2441,18.174,18.1857,167882.3925
2012-09-19 10:55:00,31.16,31.29,31.16,31.28,71596.9027045225,18.1857,18.2616,18.1857,18.2557,71596.9027
2012-09-19 11:00:00,31.28,31.34,31.24,31.32,49040.51172707889,18.2557,18.2907,18.2324,18.2791,49040.5117
2012-09-19 11:05:00,31.33,31.38,31.3,31.3,53641.56660307485,18.2849,18.3141,18.2674,18.2674,53641.5666
2012-09-19 11:10:00,31.3,31.34,31.29,31.31,32095.16328133767,18.2674,18.2907,18.2616,18.2732,32095.1633
2012-09-19 11:15:00,31.31,31.36,31.31,31.36,75524.63247671416,18.2732,18.3024,18.2732,18.3024,75524.6325
2012-09-19 11:20:00,31.36,31.43,31.35,31.38,85736.72988441252,18.3024,18.3433,18.2966,18.3141,85736.7299
2012-09-19 11:25:00,31.38,31.39,31.35,31.36,72270.22780832679,18.3141,18.3199,18.2966,18.3024,72270.2278
2012-09-19 11:30:00,31.35,31.36,31.32,31.33,25810.795645831,18.2966,18.3024,18.2791,18.2849,25810.7956
2012-09-19 11:35:00,31.33,31.39,31.32,31.38,43653.91089664459,18.2849,18.3199,18.2791,18.3141,43653.9109
2012-09-19 11:40:00,31.38,31.44,31.38,31.42,45898.32790932555,18.3141,18.3491,18.3141,18.3374,45898.3279
2012-09-19 11:45:00,31.42,31.42,31.38,31.39,40062.84367635506,18.3374,18.3374,18.3141,18.3199,40062.8437
2012-09-19 11:50:00,31.39,31.4,31.38,31.39,23005.2743799798,18.3199,18.3258,18.3141,18.3199,23005.2744
2012-09-19 11:55:00,31.39,31.4,31.36,31.38,51958.25384356413,18.3199,18.3258,18.3024,18.3141,51958.2538
2012-09-19 12:00:00,31.38,31.39,31.35,31.35,39389.518572550776,18.3141,18.3199,18.2966,18.2966,39389.5186
2012-09-19 12:05:00,31.36,31.38,31.36,31.37,68230.27718550107,18.3024,18.3141,18.3024,18.3083,68230.2772
2012-09-19 12:10:00,31.36,31.37,31.33,31.34,46234.990461227695,18.3024,18.3083,18.2849,18.2907,46234.9905
2012-09-19 12:15:00,31.35,31.38,31.34,31.38,29962.967119290763,18.2966,18.3141,18.2907,18.3141,29962.9671
2012-09-19 12:20:00,31.38,31.39,31.37,31.37,35237.34709909101,18.3141,18.3199,18.3083,18.3083,35237.3471
2012-09-19 12:25:00,31.37,31.43,31.36,31.38,87307.82179328919,18.3083,18.3433,18.3024,18.3141,87307.8218
2012-09-19 12:30:00,31.39,31.43,31.39,31.43,36359.55560543149,18.3199,18.3433,18.3199,18.3433,36359.5556
2012-09-19 12:35:00,31.42,31.45,31.41,31.45,89327.79710470205,18.3374,18.3549,18.3316,18.3549,89327.7971
2012-09-19 12:40:00,31.45,31.45,31.42,31.43,56895.97127146224,18.3549,18.3549,18.3374,18.3433,56895.9713
2012-09-19 12:45:00,31.44,31.44,31.4,31.41,95612.16474020873,18.3491,18.3491,18.3258,18.3316,95612.1647
2012-09-19 12:50:00,31.41,31.42,31.39,31.41,54202.67085624509,18.3316,18.3374,18.3199,18.3316,54202.6709
2012-09-19 12:55:00,31.41,31.44,31.4,31.43,50162.72023341936,18.3316,18.3491,18.3258,18.3433,50162.7202
2012-09-19 13:00:00,31.43,31.43,31.37,31.38,58354.84232970486,18.3433,18.3433,18.3083,18.3141,58354.8423
2012-09-19 13:05:00,31.38,31.41,31.37,31.37,87420.04264392324,18.3141,18.3316,18.3083,18.3083,87420.0426
2012-09-19 13:10:00,31.37,31.38,31.32,31.32,82370.10436539109,18.3083,18.3141,18.2791,18.2791,82370.1044
2012-09-19 13:15:00,31.32,31.33,31.3,31.33,48928.29087644485,18.2791,18.2849,18.2674,18.2849,48928.2909
2012-09-19 13:20:00,31.33,31.36,31.3,31.3,46683.87386376388,18.2849,18.3024,18.2674,18.2674,46683.8739
2012-09-19 13:25:00,31.31,31.31,31.28,31.3,43205.027494108406,18.2732,18.2732,18.2557,18.2674,43205.0275
2012-09-19 13:30:00,31.3,31.3,31.26,31.3,57569.29637526653,18.2674,18.2674,18.2441,18.2674,57569.2964
2012-09-19 13:35:00,31.3,31.31,31.19,31.22,239030.4118505218,18.2674,18.2732,18.2032,18.2207,239030.4119
2012-09-19 13:40:00,31.22,31.22,31.18,31.19,70138.03164627988,18.2207,18.2207,18.1974,18.2032,70138.0316
2012-09-19 13:45:00,31.19,31.2,31.14,31.16,54202.67085624509,18.2032,18.209,18.174,18.1857,54202.6709
2012-09-19 13:50:00,31.17,31.23,31.17,31.22,40399.50622825721,18.1915,18.2265,18.1915,18.2207,40399.5062
2012-09-19 13:55:00,31.22,31.24,31.19,31.22,77656.82863876107,18.2207,18.2324,18.2032,18.2207,77656.8286
2012-09-19 14:00:00,31.22,31.24,31.2,31.21,58242.62147907081,18.2207,18.2324,18.209,18.2149,58242.6215
2012-09-19 14:05:00,31.21,31.21,31.17,31.19,77656.82863876107,18.2149,18.2149,18.1915,18.2032,77656.8286
2012-09-19 14:10:00,31.19,31.2,31.19,31.2,11446.526764672875,18.2032,18.209,18.2032,18.209,11446.5268
2012-09-19 14:15:00,31.19,31.22,31.19,31.21,53978.229154976994,18.2032,18.2207,18.2032,18.2149,53978.2292
2012-09-19 14:20:00,31.22,31.24,31.21,31.23,29177.42116485243,18.2207,18.2324,18.2149,18.2265,29177.4212
2012-09-19 14:25:00,31.24,31.26,31.19,31.21,66771.40612725844,18.2324,18.2441,18.2032,18.2149,66771.4061
2012-09-19 14:30:00,31.21,31.25,31.21,31.25,51846.032992930086,18.2149,18.2382,18.2149,18.2382,51846.033
2012-09-19 14:35:00,31.24,31.25,31.22,31.22,45225.00280552126,18.2324,18.2382,18.2207,18.2207,45225.0028
2012-09-19 14:40:00,31.22,31.25,31.18,31.24,72719.11121086297,18.2207,18.2382,18.1974,18.2324,72719.1112
2012-09-19 14:45:00,31.25,31.26,31.21,31.25,50499.38278532151,18.2382,18.2441,18.2149,18.2382,50499.3828
2012-09-19 14:50:00,31.25,31.27,31.22,31.24,73841.31971720346,18.2382,18.2499,18.2207,18.2324,73841.3197
2012-09-19 14:55:00,31.23,31.3,31.23,31.3,48591.6283245427,18.2265,18.2674,18.2265,18.2674,48591.6283
2012-09-19 15:00:00,31.3,31.3,31.21,31.22,88542.25115026372,18.2674,18.2674,18.2149,18.2207,88542.2512
2012-09-19 15:05:00,31.22,31.25,31.2,31.23,80125.68735271013,18.2207,18.2382,18.209,18.2265,80125.6874
2012-09-19 15:10:00,31.23,31.29,31.23,31.25,100100.99876557064,18.2265,18.2616,18.2265,18.2382,100100.9988
2012-09-19 15:15:00,31.24,31.25,31.22,31.23,63853.6640107732,18.2324,18.2382,18.2207,18.2265,63853.664
2012-09-19 15:20:00,31.23,31.24,31.2,31.21,118729.65997082255,18.2265,18.2324,18.209,18.2149,118729.66
2012-09-19 15:25:00,31.21,31.24,31.2,31.22,102569.85747951968,18.2149,18.2324,18.209,18.2207,102569.8575
2012-09-19 15:30:00,31.22,31.25,31.2,31.23,124116.26080125688,18.2207,18.2382,18.209,18.2265,124116.2608
2012-09-19 15:35:00,31.24,31.27,31.22,31.23,109190.88766692852,18.2324,18.2499,18.2207,18.2265,109190.8877
2012-09-19 15:40:00,31.24,31.29,31.23,31.24,218493.99618449103,18.2324,18.2616,18.2265,18.2324,218493.9962
2012-09-19 15:45:00,31.25,31.29,31.23,31.24,190214.341824711,18.2382,18.2616,18.2265,18.2324,190214.3418
2012-09-19 15:50:00,31.24,31.26,31.2,31.21,270901.1334305914,18.2324,18.2441,18.209,18.2149,270901.1334
2012-09-19 15:55:00,31.21,31.23,31.15,31.16,491190.6632252272,18.2149,18.2265,18.1799,18.1857,491190.6632
2012-09-20 09:30:00,30.86,30.97,30.77,30.93,329592.6383121984,18.0106,18.0748,17.9581,18.0515,329592.6383
2012-09-20 09:35:00,30.92,31.02,30.89,31.01,128380.65312535068,18.0456,18.104,18.0281,18.0981,128380.6531
2012-09-20 09:40:00,30.99,31.02,30.93,30.97,112220.8506340478,18.0865,18.104,18.0515,18.0748,112220.8506
2012-09-20 09:45:00,30.97,30.99,30.76,30.78,158231.3993940074,18.0748,18.0865,17.9522,17.9639,158231.3994
2012-09-20 09:50:00,30.77,30.81,30.68,30.73,112333.07148468184,17.9581,17.9814,17.9056,17.9347,112333.0715
2012-09-20 09:55:00,30.73,30.79,30.73,30.76,58242.62147907081,17.9347,17.9697,17.9347,17.9522,58242.6215
2012-09-20 10:00:00,30.77,30.84,30.74,30.81,133430.59140388283,17.9581,17.9989,17.9406,17.9814,133430.5914
2012-09-20 10:05:00,30.81,30.84,30.76,30.79,96509.93154528111,17.9814,17.9989,17.9522,17.9697,96509.9315
2012-09-20 10:10:00,30.79,30.9,30.74,30.86,168780.1593536079,17.9697,18.0339,17.9406,18.0106,168780.1594
2012-09-20 10:15:00,30.86,30.86,30.8,30.83,279991.02233194927,18.0106,18.0106,17.9756,17.9931,279991.0223
2012-09-20 10:20:00,30.83,30.88,30.78,30.86,170800.13466502074,17.9931,18.0223,17.9639,18.0106,170800.1347
2012-09-20 10:25:00,30.85,30.85,30.78,30.81,242958.14162271348,18.0048,18.0048,17.9639,17.9814,242958.1416
2012-09-20 10:30:00,30.81,30.83,30.78,30.83,91908.87666928516,17.9814,17.9931,17.9639,17.9931,91908.8767
2012-09-20 10:35:00,30.83,30.91,30.81,30.91,192795.4213892941,17.9931,18.0398,17.9814,18.0398,192795.4214
2012-09-20 10:40:00,30.91,30.93,30.83,30.83,51733.81214229604,18.0398,18.0515,17.9931,17.9931,51733.8121
2012-09-20 10:45:00,30.84,30.94,30.84,30.9,140163.8424419257,17.9989,18.0573,17.9989,18.0339,140163.8424
2012-09-20 10:50:00,30.89,30.89,30.82,30.87,93143.30602625968,18.0281,18.0281,17.9873,18.0164,93143.306
2012-09-20 10:55:00,30.88,30.91,30.88,30.89,93367.74772752776,18.0223,18.0398,18.0223,18.0281,93367.7477
2012-09-20 11:00:00,30.89,30.94,30.85,30.87,135787.22926719784,18.0281,18.0573,18.0048,18.0164,135787.2293
2012-09-20 11:05:00,30.88,30.88,30.79,30.82,53753.787453708894,18.0223,18.0223,17.9697,17.9873,53753.7875
2012-09-20 11:10:00,30.83,30.83,30.75,30.75,59925.934238581525,17.9931,17.9931,17.9464,17.9464,59925.9342
2012-09-20 11:15:00,30.76,30.76,30.71,30.75,75973.51587925036,17.9522,17.9522,17.9231,17.9464,75973.5159
2012-09-20 11:20:00,30.76,30.76,30.73,30.73,72943.55291213107,17.9522,17.9522,17.9347,17.9347,72943.5529
2012-09-20 11:25:00,30.74,30.79,30.71,30.73,87083.38009202109,17.9406,17.9697,17.9231,17.9347,87083.3801
2012-09-20 11:30:00,30.72,30.76,30.71,30.74,117495.23061384803,17.9289,17.9522,17.9231,17.9406,117495.2306
2012-09-20 11:35:00,30.74,30.78,30.73,30.78,75187.96992481203,17.9406,17.9639,17.9347,17.9639,75187.9699
2012-09-20 11:40:00,30.78,30.79,30.76,30.77,89664.45965660419,17.9639,17.9697,17.9522,17.9581,89664.4597
2012-09-20 11:45:00,30.77,30.79,30.74,30.76,60374.81764111772,17.9581,17.9697,17.9406,17.9522,60374.8176
2012-09-20 11:50:00,30.76,30.8,30.74,30.78,61384.80529682415,17.9522,17.9756,17.9406,17.9639,61384.8053
2012-09-20 11:55:00,30.78,30.79,30.75,30.76,54988.21681068342,17.9639,17.9697,17.9464,17.9522,54988.2168
2012-09-20 12:00:00,30.76,30.8,30.76,30.78,86522.27583885085,17.9522,17.9756,17.9522,17.9639,86522.2758
2012-09-20 12:05:00,30.79,30.81,30.75,30.75,62507.01380316463,17.9697,17.9814,17.9464,17.9464,62507.0138
2012-09-20 12:10:00,30.76,30.76,30.72,30.74,42643.923240938166,17.9522,17.9522,17.9289,17.9406,42643.9232
2012-09-20 12:15:00,30.75,30.77,30.7,30.71,42868.36494220626,17.9464,17.9581,17.9172,17.9231,42868.3649
2012-09-20 12:20:00,30.7,30.71,30.69,30.7,75636.85332734822,17.9172,17.9231,17.9114,17.9172,75636.8533
2012-09-20 12:25:00,30.7,30.71,30.62,30.68,126136.23611266972,17.9172,17.9231,17.8705,17.9056,126136.2361
2012-09-20 12:30:00,30.68,30.75,30.68,30.75,48142.7449220065,17.9056,17.9464,17.9056,17.9464,48142.7449
2012-09-20 12:35:00,30.75,30.78,30.75,30.76,76534.6201324206,17.9464,17.9639,17.9464,17.9522,76534.6201
2012-09-20 12:40:00,30.76,30.81,30.76,30.77,49601.61598024913,17.9522,17.9814,17.9522,17.9581,49601.616
2012-09-20 12:45:00,30.78,30.79,30.67,30.7,130400.62843676354,17.9639,17.9697,17.8997,17.9172,130400.6284
2012-09-20 12:50:00,30.7,30.8,30.7,30.76,60487.038491751766,17.9172,17.9756,17.9172,17.9522,60487.0385
2012-09-20 12:55:00,30.76,30.76,30.73,30.75,111323.08382897542,17.9522,17.9522,17.9347,17.9464,111323.0838
2012-09-20 13:00:00,30.75,30.79,30.73,30.77,64526.98911457748,17.9464,17.9697,17.9347,17.9581,64526.9891
2012-09-20 13:05:00,30.76,30.83,30.76,30.82,53304.90405117271,17.9522,17.9931,17.9522,17.9873,53304.9041
2012-09-20 13:10:00,30.82,30.83,30.8,30.82,67893.61463359892,17.9873,17.9931,17.9756,17.9873,67893.6146
2012-09-20 13:15:00,30.82,30.83,30.75,30.77,145662.66412299406,17.9873,17.9931,17.9464,17.9581,145662.6641
2012-09-20 13:20:00,30.76,30.78,30.76,30.78,61160.36359555605,17.9522,17.9639,17.9522,17.9639,61160.3636
2012-09-20 13:25:00,30.78,30.82,30.77,30.82,138592.75053304902,17.9639,17.9873,17.9581,17.9873,138592.7505
2012-09-20 13:30:00,30.82,30.85,30.81,30.85,44551.67770171697,17.9873,18.0048,17.9814,18.0048,44551.6777
2012-09-20 13:35:00,30.85,30.91,30.83,30.86,164964.65043205026,18.0048,18.0398,17.9931,18.0106,164964.6504
2012-09-20 13:40:00,30.86,30.89,30.84,30.84,90337.78476040848,18.0106,18.0281,17.9989,17.9989,90337.7848
2012-09-20 13:45:00,30.83,30.83,30.76,30.81,76646.84098305464,17.9931,17.9931,17.9522,17.9814,76646.841
2012-09-20 13:50:00,30.81,30.81,30.76,30.79,61945.90954999439,17.9814,17.9814,17.9522,17.9697,61945.9095
2012-09-20 13:55:00,30.79,30.8,30.77,30.79,86522.27583885085,17.9697,17.9756,17.9581,17.9697,86522.2758
2012-09-20 14:00:00,30.79,30.8,30.77,30.79,56110.4253170239,17.9697,17.9756,17.9581,17.9697,56110.4253
2012-09-20 14:05:00,30.79,30.79,30.77,30.77,53529.3457524408,17.9697,17.9697,17.9581,17.9581,53529.3458
2012-09-20 14:10:00,30.77,30.8,30.76,30.79,121759.62293794188,17.9581,17.9756,17.9522,17.9697,121759.6229
2012-09-20 14:15:00,30.79,30.84,30.78,30.8,103916.50768712828,17.9697,17.9989,17.9639,17.9756,103916.5077
2012-09-20 14:20:00,30.8,30.89,30.79,30.88,115363.03445180114,17.9756,18.0281,17.9697,18.0223,115363.0345
2012-09-20 14:25:00,30.88,30.92,30.87,30.89,107507.5749074178,18.0223,18.0456,18.0164,18.0281,107507.5749
2012-09-20 14:30:00,30.89,30.91,30.86,30.91,109415.3293681966,18.0281,18.0398,18.0106,18.0398,109415.3294
2012-09-20 14:35:00,30.91,30.92,30.87,30.88,64975.87251711368,18.0398,18.0456,18.0164,18.0223,64975.8725
2012-09-20 14:40:00,30.88,30.91,30.87,30.9,167209.06744473122,18.0223,18.0398,18.0164,18.0339,167209.0674
2012-09-20 14:45:00,30.89,30.92,30.86,30.86,91908.87666928516,18.0281,18.0456,18.0106,18.0106,91908.8767
2012-09-20 14:50:00,30.86,30.89,30.81,30.88,119515.2059252609,18.0106,18.0281,17.9814,18.0223,119515.2059
2012-09-20 14:55:00,30.87,30.92,30.85,30.9,52856.02064863651,18.0164,18.0456,18.0048,18.0339,52856.0206
2012-09-20 15:00:00,30.89,30.91,30.87,30.89,44327.23600044888,18.0281,18.0398,18.0164,18.0281,44327.236
2012-09-20 15:05:00,30.89,30.95,30.89,30.92,79564.58309953989,18.0281,18.0631,18.0281,18.0456,79564.5831
2012-09-20 15:10:00,30.92,30.94,30.9,30.94,62394.79295253057,18.0456,18.0573,18.0339,18.0573,62394.793
2012-09-20 15:15:00,30.93,30.94,30.89,30.9,59252.60913477724,18.0515,18.0573,18.0281,18.0339,59252.6091
2012-09-20 15:20:00,30.89,30.93,30.89,30.89,161710.24576366288,18.0281,18.0515,18.0281,18.0281,161710.2458
2012-09-20 15:25:00,30.89,30.91,30.86,30.9,112894.17573785209,18.0281,18.0398,18.0106,18.0339,112894.1757
2012-09-20 15:30:00,30.9,30.91,30.89,30.89,88317.80944899561,18.0339,18.0398,18.0281,18.0281,88317.8094
2012-09-20 15:35:00,30.89,30.92,30.84,30.84,160700.25810795644,18.0281,18.0456,17.9989,17.9989,160700.2581
2012-09-20 15:40:00,30.84,30.87,30.81,30.84,217708.45023005272,17.9989,18.0164,17.9814,17.9989,217708.4502
2012-09-20 15:45:00,30.84,30.87,30.81,30.81,244080.350129054,17.9989,18.0164,17.9814,17.9814,244080.3501
2012-09-20 15:50:00,30.81,30.88,30.81,30.87,327909.3255526877,17.9814,18.0223,17.9814,18.0164,327909.3256
2012-09-20 15:55:00,30.88,30.93,30.85,30.91,632925.5975760296,18.0223,18.0515,18.0048,18.0398,632925.5976
2012-09-21 09:30:00,31.08,31.13,30.92,31.01,1356413.4216137358,18.139,18.1682,18.0456,18.0981,1356413.4216
2012-09-21 09:35:00,31.01,31.02,30.95,30.99,90225.56390977444,18.0981,18.104,18.0631,18.0865,90225.5639
2012-09-21 09:40:00,31.0,31.02,30.81,30.88,135675.0084165638,18.0923,18.104,17.9814,18.0223,135675.0084
2012-09-21 09:45:00,30.87,30.92,30.8,30.89,103243.18258332396,18.0164,18.0456,17.9756,18.0281,103243.1826
2012-09-21 09:50:00,30.89,30.98,30.87,30.95,60262.59679048367,18.0281,18.0806,18.0164,18.0631,60262.5968
2012-09-21 09:55:00,30.95,30.95,30.88,30.94,57232.63382336438,18.0631,18.0631,18.0223,18.0573,57232.6338
2012-09-21 10:00:00,30.94,30.94,30.81,30.82,85961.17158568061,18.0573,18.0573,17.9814,17.9873,85961.1716
2012-09-21 10:05:00,30.82,30.87,30.79,30.85,74065.76141847155,17.9873,18.0164,17.9697,18.0048,74065.7614
2012-09-21 10:10:00,30.86,30.89,30.79,30.81,92021.0975199192,18.0106,18.0281,17.9697,17.9814,92021.0975
2012-09-21 10:15:00,30.81,30.82,30.73,30.79,82370.10436539109,17.9814,17.9873,17.9347,17.9697,82370.1044
2012-09-21 10:20:00,30.79,30.84,30.77,30.84,54875.995960049375,17.9697,17.9989,17.9581,17.9989,54875.996
2012-09-21 10:25:00,30.84,30.93,30.84,30.93,114914.15104926495,17.9989,18.0515,17.9989,18.0515,114914.151
2012-09-21 10:30:00,30.93,31.01,30.91,31.0,230838.28975423632,18.0515,18.0981,18.0398,18.0923,230838.2898
2012-09-21 10:35:00,31.0,31.05,30.99,31.03,66995.84782852653,18.0923,18.1215,18.0865,18.1098,66995.8478
2012-09-21 10:40:00,31.03,31.09,31.02,31.09,163954.66277634384,18.1098,18.1448,18.104,18.1448,163954.6628
2012-09-21 10:45:00,31.08,31.12,31.05,31.08,249915.83436202444,18.139,18.1623,18.1215,18.139,249915.8344
2012-09-21 10:50:00,31.07,31.11,31.04,31.07,184715.52014364267,18.1332,18.1565,18.1157,18.1332,184715.5201
2012-09-21 10:55:00,31.06,31.07,30.93,30.93,107956.458309954,18.1273,18.1332,18.0515,18.0515,107956.4583
2012-09-21 11:00:00,30.93,30.96,30.89,30.95,56783.75042082819,18.0515,18.069,18.0281,18.0631,56783.7504
2012-09-21 11:05:00,30.95,30.99,30.94,30.97,84390.07967680394,18.0631,18.0865,18.0573,18.0748,84390.0797
2012-09-21 11:10:00,30.97,31.0,30.95,30.99,135450.5667152957,18.0748,18.0923,18.0631,18.0865,135450.5667
2012-09-21 11:15:00,30.99,31.08,30.99,31.05,79901.24565144203,18.0865,18.139,18.0865,18.1215,79901.2457
2012-09-21 11:20:00,31.04,31.08,31.04,31.08,133991.69565705306,18.1157,18.139,18.1157,18.139,133991.6957
2012-09-21 11:25:00,31.08,31.09,31.06,31.06,245539.22118729656,18.139,18.1448,18.1273,18.1273,245539.2212
2012-09-21 11:30:00,31.06,31.12,31.06,31.11,141622.71350016832,18.1273,18.1623,18.1273,18.1565,141622.7135
2012-09-21 11:35:00,31.11,31.14,31.09,31.09,87532.26349455728,18.1565,18.174,18.1448,18.1448,87532.2635
2012-09-21 11:40:00,31.1,31.1,31.03,31.05,163393.5585231736,18.1507,18.1507,18.1098,18.1215,163393.5585
2012-09-21 11:45:00,31.05,31.1,31.05,31.08,249803.6135113904,18.1215,18.1507,18.1215,18.139,249803.6135
2012-09-21 11:50:00,31.09,31.14,31.09,31.13,282459.8810458983,18.1448,18.174,18.1448,18.1682,282459.881
2012-09-21 11:55:00,31.12,31.17,31.1,31.15,49377.17427898103,18.1623,18.1915,18.1507,18.1799,49377.1743
2012-09-21 12:00:00,31.16,31.19,31.15,31.16,55773.76276512176,18.1857,18.2032,18.1799,18.1857,55773.7628
2012-09-21 12:05:00,31.16,31.16,31.09,31.1,59364.829985411285,18.1857,18.1857,18.1448,18.1507,59364.83
2012-09-21 12:10:00,31.11,31.13,31.1,31.12,54763.77510941533,18.1565,18.1682,18.1507,18.1623,54763.7751
2012-09-21 12:15:00,31.12,31.13,31.11,31.12,24239.703736954325,18.1623,18.1682,18.1565,18.1623,24239.7037
2012-09-21 12:20:00,31.12,31.14,31.11,31.12,62955.897205700814,18.1623,18.174,18.1565,18.1623,62955.8972
2012-09-21 12:25:00,31.11,31.15,31.1,31.13,85063.40478060824,18.1565,18.1799,18.1507,18.1682,85063.4048
2012-09-21 12:30:00,31.13,31.14,31.12,31.13,41970.59813713388,18.1682,18.174,18.1623,18.1682,41970.5981
2012-09-21 12:35:00,31.13,31.14,31.11,31.14,75187.96992481203,18.1682,18.174,18.1565,18.174,75187.9699
2012-09-21 12:40:00,31.14,31.19,31.14,31.18,59813.71338794748,18.174,18.2032,18.174,18.1974,59813.7134
2012-09-21 12:45:00,31.19,31.19,31.15,31.16,51958.25384356413,18.2032,18.2032,18.1799,18.1857,51958.2538
2012-09-21 12:50:00,31.15,31.18,31.15,31.17,27269.666704073614,18.1799,18.1974,18.1799,18.1915,27269.6667
2012-09-21 12:55:00,31.17,31.18,31.14,31.17,131859.49949500617,18.1915,18.1974,18.174,18.1915,131859.4995
2012-09-21 13:00:00,31.17,31.19,31.16,31.19,70699.13589945012,18.1915,18.2032,18.1857,18.2032,70699.1359
2012-09-21 13:05:00,31.19,31.19,31.14,31.14,95051.06048703849,18.2032,18.2032,18.174,18.174,95051.0605
2012-09-21 13:10:00,31.15,31.16,31.14,31.16,23790.82033441813,18.1799,18.1857,18.174,18.1857,23790.8203
2012-09-21 13:15:00,31.15,31.18,31.14,31.18,40736.16878015935,18.1799,18.1974,18.174,18.1974,40736.1688
2012-09-21 13:20:00,31.18,31.19,31.17,31.17,60038.15508921557,18.1974,18.2032,18.1915,18.1915,60038.1551
2012-09-21 13:25:00,31.18,31.2,31.17,31.19,129839.5241835933,18.1974,18.209,18.1915,18.2032,129839.5242
2012-09-21 13:30:00,31.18,31.2,31.17,31.17,66883.62697789249,18.1974,18.209,18.1915,18.1915,66883.627
2012-09-21 13:35:00,31.17,31.2,31.17,31.18,119402.98507462686,18.1915,18.209,18.1915,18.1974,119402.9851
2012-09-21 13:40:00,31.19,31.2,31.18,31.2,82482.32521602513,18.2032,18.209,18.1974,18.209,82482.3252
2012-09-21 13:45:00,31.2,31.2,31.18,31.19,112220.8506340478,18.209,18.209,18.1974,18.2032,112220.8506
2012-09-21 13:50:00,31.19,31.19,31.16,31.16,66995.84782852653,18.2032,18.2032,18.1857,18.1857,66995.8478
2012-09-21 13:55:00,31.17,31.18,31.15,31.18,58467.0631803389,18.1915,18.1974,18.1799,18.1974,58467.0632
2012-09-21 14:00:00,31.18,31.18,31.15,31.17,47244.97811693412,18.1974,18.1974,18.1799,18.1915,47244.9781
2012-09-21 14:05:00,31.17,31.17,31.14,31.14,42643.923240938166,18.1915,18.1915,18.174,18.174,42643.9232
2012-09-21 14:10:00,31.15,31.17,31.14,31.14,65985.8601728201,18.1799,18.1915,18.174,18.174,65985.8602
2012-09-21 14:15:00,31.14,31.14,31.08,31.12,99539.8945124004,18.174,18.174,18.139,18.1623,99539.8945
2012-09-21 14:20:00,31.12,31.13,31.08,31.09,83828.9754236337,18.1623,18.1682,18.139,18.1448,83828.9754
2012-09-21 14:25:00,31.09,31.1,31.07,31.1,105038.71619346876,18.1448,18.1507,18.1332,18.1507,105038.7162
2012-09-21 14:30:00,31.09,31.14,31.07,31.14,111771.9672315116,18.1448,18.174,18.1332,18.174,111771.9672
2012-09-21 14:35:00,31.14,31.14,31.12,31.13,59028.167433509145,18.174,18.174,18.1623,18.1682,59028.1674
2012-09-21 14:40:00,31.13,31.19,31.13,31.18,43990.57344854674,18.1682,18.2032,18.1682,18.1974,43990.5734
2012-09-21 14:45:00,31.18,31.19,31.14,31.14,216249.57917181007,18.1974,18.2032,18.174,18.174,216249.5792
2012-09-21 14:50:00,31.14,31.14,31.08,31.13,113567.50084165638,18.174,18.174,18.139,18.1682,113567.5008
2012-09-21 14:55:00,31.13,31.22,31.12,31.2,186735.4954550556,18.1682,18.2207,18.1623,18.209,186735.4955
2012-09-21 15:00:00,31.2,31.21,31.14,31.17,896083.4923128717,18.209,18.2149,18.174,18.1915,896083.4923
2012-09-21 15:05:00,31.17,31.21,31.17,31.2,104477.6119402985,18.1915,18.2149,18.1915,18.209,104477.6119
2012-09-21 15:10:00,31.2,31.21,31.15,31.18,126024.01526203568,18.209,18.2149,18.1799,18.1974,126024.0153
2012-09-21 15:15:00,31.19,31.2,31.14,31.19,140949.38839636403,18.2032,18.209,18.174,18.2032,140949.3884
2012-09-21 15:20:00,31.18,31.19,31.17,31.18,112108.62978341377,18.1974,18.2032,18.1915,18.1974,112108.6298
2012-09-21 15:25:00,31.19,31.19,31.13,31.13,139490.51733812143,18.2032,18.2032,18.1682,18.1682,139490.5173
2012-09-21 15:30:00,31.13,31.17,31.13,31.16,248793.625855684,18.1682,18.1915,18.1682,18.1857,248793.6259
2012-09-21 15:35:00,31.16,31.16,31.12,31.12,123667.37739872068,18.1857,18.1857,18.1623,18.1623,123667.3774
2012-09-21 15:40:00,31.12,31.14,31.05,31.09,307934.0141398272,18.1623,18.174,18.1215,18.1448,307934.0141
2012-09-21 15:45:00,31.08,31.12,31.05,31.06,426327.0115587476,18.139,18.1623,18.1215,18.1273,426327.0116
2012-09-21 15:50:00,31.06,31.08,31.01,31.01,444506.78936146334,18.1273,18.139,18.0981,18.0981,444506.7894
2012-09-21 15:55:00,31.02,31.11,31.01,31.05,954887.2180451128,18.104,18.1565,18.0981,18.1215,954887.218
2012-09-24 09:30:00,31.8,31.8,31.36,31.37,501851.64403546177,18.5592,18.5592,18.3024,18.3083,501851.644
2012-09-24 09:35:00,31.37,31.39,31.22,31.33,288070.9235776007,18.3083,18.3199,18.2207,18.2849,288070.9236
2012-09-24 09:40:00,31.33,31.33,31.18,31.25,275726.6300078554,18.2849,18.2849,18.1974,18.2382,275726.63
2012-09-24 09:45:00,31.26,31.26,31.1,31.17,231960.4982605768,18.2441,18.2441,18.1507,18.1915,231960.4983
2012-09-24 09:50:00,31.17,31.2,31.14,31.14,156548.0866344967,18.1915,18.209,18.174,18.174,156548.0866
2012-09-24 09:55:00,31.14,31.26,31.14,31.22,159129.16619907977,18.174,18.2441,18.174,18.2207,159129.1662
2012-09-24 10:00:00,31.22,31.33,31.22,31.3,190326.56267534508,18.2207,18.2849,18.2207,18.2674,190326.5627
2012-09-24 10:05:00,31.29,31.37,31.26,31.35,306138.4805296824,18.2616,18.3083,18.2441,18.2966,306138.4805
2012-09-24 10:10:00,31.35,31.49,31.34,31.49,222646.16765795083,18.2966,18.3783,18.2907,18.3783,222646.1677
2012-09-24 10:15:00,31.49,31.57,31.48,31.56,275277.74660531926,18.3783,18.425,18.3724,18.4191,275277.7466
2012-09-24 10:20:00,31.56,31.58,31.46,31.48,203007.5187969925,18.4191,18.4308,18.3608,18.3724,203007.5188
2012-09-24 10:25:00,31.48,31.65,31.44,31.65,210975.19919200987,18.3724,18.4717,18.3491,18.4717,210975.1992
2012-09-24 10:30:00,31.65,31.71,31.64,31.71,151273.70665469643,18.4717,18.5067,18.4658,18.5067,151273.7067
2012-09-24 10:35:00,31.71,31.74,31.66,31.71,143754.90966221524,18.5067,18.5242,18.4775,18.5067,143754.9097
2012-09-24 10:40:00,31.71,31.72,31.65,31.66,98642.12770732802,18.5067,18.5125,18.4717,18.4775,98642.1277
2012-09-24 10:45:00,31.65,31.71,31.62,31.66,116148.58040623947,18.4717,18.5067,18.4542,18.4775,116148.5804
2012-09-24 10:50:00,31.65,31.72,31.65,31.71,86522.27583885085,18.4717,18.5125,18.4717,18.5067,86522.2758
2012-09-24 10:55:00,31.71,31.77,31.68,31.76,281337.67253955785,18.5067,18.5417,18.4892,18.5359,281337.6725
2012-09-24 11:00:00,31.76,31.77,31.73,31.77,134552.79991022332,18.5359,18.5417,18.5184,18.5417,134552.7999
2012-09-24 11:05:00,31.75,31.75,31.68,31.71,163281.33767253955,18.53,18.53,18.4892,18.5067,163281.3377
2012-09-24 11:10:00,31.71,31.71,31.59,31.62,136236.11266973402,18.5067,18.5067,18.4366,18.4542,136236.1127
2012-09-24 11:15:00,31.62,31.63,31.57,31.62,93367.74772752776,18.4542,18.46,18.425,18.4542,93367.7477
2012-09-24 11:20:00,31.62,31.68,31.6,31.67,81472.3375603187,18.4542,18.4892,18.4425,18.4833,81472.3376
2012-09-24 11:25:00,31.67,31.68,31.6,31.62,45898.32790932555,18.4833,18.4892,18.4425,18.4542,45898.3279
2012-09-24 11:30:00,31.61,31.63,31.57,31.58,87307.82179328919,18.4483,18.46,18.425,18.4308,87307.8218
2012-09-24 11:35:00,31.58,31.59,31.53,31.54,151161.4858040624,18.4308,18.4366,18.4016,18.4075,151161.4858
2012-09-24 11:40:00,31.54,31.57,31.5,31.57,62619.234653798674,18.4075,18.425,18.3841,18.425,62619.2347
2012-09-24 11:45:00,31.58,31.59,31.55,31.59,71709.12355515655,18.4308,18.4366,18.4133,18.4366,71709.1236
2012-09-24 11:50:00,31.59,31.59,31.52,31.58,123106.27314555044,18.4366,18.4366,18.3958,18.4308,123106.2731
2012-09-24 11:55:00,31.57,31.59,31.56,31.59,32656.26753450791,18.425,18.4366,18.4191,18.4366,32656.2675
2012-09-24 12:00:00,31.59,31.61,31.57,31.57,51846.032992930086,18.4366,18.4483,18.425,18.425,51846.033
2012-09-24 12:05:00,31.56,31.57,31.54,31.54,24913.02884075861,18.4191,18.425,18.4075,18.4075,24913.0288
2012-09-24 12:10:00,31.54,31.54,31.53,31.54,46234.990461227695,18.4075,18.4075,18.4016,18.4075,46234.9905
2012-09-24 12:15:00,31.54,31.57,31.54,31.57,38155.08921557625,18.4075,18.425,18.4075,18.425,38155.0892
2012-09-24 12:20:00,31.57,31.58,31.55,31.58,152732.57771293906,18.425,18.4308,18.4133,18.4308,152732.5777
2012-09-24 12:25:00,31.57,31.59,31.56,31.58,87195.60094265515,18.425,18.4366,18.4191,18.4308,87195.6009
2012-09-24 12:30:00,31.58,31.59,31.53,31.56,79901.24565144203,18.4308,18.4366,18.4016,18.4191,79901.2457
2012-09-24 12:35:00,31.56,31.56,31.47,31.48,86522.27583885085,18.4191,18.4191,18.3666,18.3724,86522.2758
2012-09-24 12:40:00,31.49,31.5,31.46,31.48,70138.03164627988,18.3783,18.3841,18.3608,18.3724,70138.0316
2012-09-24 12:45:00,31.48,31.49,31.47,31.48,48030.524071372456,18.3724,18.3783,18.3666,18.3724,48030.5241
2012-09-24 12:50:00,31.48,31.49,31.46,31.47,49938.27853215127,18.3724,18.3783,18.3608,18.3666,49938.2785
2012-09-24 12:55:00,31.46,31.49,31.46,31.48,39726.18112445292,18.3608,18.3783,18.3608,18.3724,39726.1811
2012-09-24 13:00:00,31.48,31.5,31.46,31.46,57569.29637526653,18.3724,18.3841,18.3608,18.3608,57569.2964
2012-09-24 13:05:00,31.47,31.5,31.47,31.5,28055.21265851195,18.3666,18.3841,18.3666,18.3841,28055.2127
2012-09-24 13:10:00,31.49,31.49,31.46,31.47,34002.917742116486,18.3783,18.3783,18.3608,18.3666,34002.9177
2012-09-24 13:15:00,31.46,31.47,31.44,31.46,71484.68185388845,18.3608,18.3666,18.3491,18.3608,71484.6819
2012-09-24 13:20:00,31.47,31.47,31.45,31.46,32095.16328133767,18.3666,18.3666,18.3549,18.3608,32095.1633
2012-09-24 13:25:00,31.46,31.53,31.46,31.49,69689.14824374368,18.3608,18.4016,18.3608,18.3783,69689.1482
2012-09-24 13:30:00,31.48,31.48,31.45,31.46,66322.52272472225,18.3724,18.3724,18.3549,18.3608,66322.5227
2012-09-24 13:35:00,31.45,31.46,31.44,31.46,29514.08371675457,18.3549,18.3608,18.3491,18.3608,29514.0837
2012-09-24 13:40:00,31.46,31.47,31.45,31.45,89776.68050723824,18.3608,18.3666,18.3549,18.3549,89776.6805
2012-09-24 13:45:00,31.45,31.46,31.42,31.46,58803.72573224104,18.3549,18.3608,18.3374,18.3608,58803.7257
2012-09-24 13:50:00,31.46,31.49,31.45,31.49,51284.928739759845,18.3608,18.3783,18.3549,18.3783,51284.9287
2012-09-24 13:55:00,31.48,31.51,31.47,31.5,52070.47469419818,18.3724,18.39,18.3666,18.3841,52070.4747
2012-09-24 14:00:00,31.49,31.54,31.49,31.52,85848.95073504657,18.3783,18.4075,18.3783,18.3958,85848.9507
2012-09-24 14:05:00,31.51,31.52,31.51,31.51,15935.360790034789,18.39,18.3958,18.39,18.39,15935.3608
2012-09-24 14:10:00,31.52,31.54,31.51,31.53,50274.94108405341,18.3958,18.4075,18.39,18.4016,50274.9411
2012-09-24 14:15:00,31.53,31.55,31.52,31.54,82931.20861856133,18.4016,18.4133,18.3958,18.4075,82931.2086
2012-09-24 14:20:00,31.55,31.55,31.52,31.54,60487.038491751766,18.4133,18.4133,18.3958,18.4075,60487.0385
2012-09-24 14:25:00,31.54,31.57,31.54,31.54,71372.4610032544,18.4075,18.425,18.4075,18.4075,71372.461
2012-09-24 14:30:00,31.54,31.57,31.54,31.55,81696.7792615868,18.4075,18.425,18.4075,18.4133,81696.7793
2012-09-24 14:35:00,31.55,31.63,31.55,31.62,94041.07283133206,18.4133,18.46,18.4133,18.4542,94041.0728
2012-09-24 14:40:00,31.63,31.63,31.61,31.61,81584.55841095276,18.46,18.46,18.4483,18.4483,81584.5584
2012-09-24 14:45:00,31.62,31.63,31.61,31.63,46459.43216249579,18.4542,18.46,18.4483,18.46,46459.4322
2012-09-24 14:50:00,31.63,31.72,31.63,31.71,147458.1977331388,18.46,18.5125,18.46,18.5067,147458.1977
2012-09-24 14:55:00,31.71,31.72,31.66,31.67,85736.72988441252,18.5067,18.5125,18.4775,18.4833,85736.7299
2012-09-24 15:00:00,31.66,31.68,31.6,31.61,107844.23745931992,18.4775,18.4892,18.4425,18.4483,107844.2375
2012-09-24 15:05:00,31.6,31.65,31.58,31.65,83716.75457299966,18.4425,18.4717,18.4308,18.4717,83716.7546
2012-09-24 15:10:00,31.64,31.65,31.6,31.6,107507.5749074178,18.4658,18.4717,18.4425,18.4425,107507.5749
2012-09-24 15:15:00,31.61,31.63,31.57,31.63,146111.54752553024,18.4483,18.46,18.425,18.46,146111.5475
2012-09-24 15:20:00,31.62,31.63,31.6,31.63,59477.05083604533,18.4542,18.46,18.4425,18.46,59477.0508
2012-09-24 15:25:00,31.63,31.68,31.62,31.64,108517.56256312424,18.46,18.4892,18.4542,18.4658,108517.5626
2012-09-24 15:30:00,31.65,31.65,31.59,31.62,211648.52429581416,18.4717,18.4717,18.4366,18.4542,211648.5243
2012-09-24 15:35:00,31.62,31.68,31.61,31.63,171585.68061945908,18.4542,18.4892,18.4483,18.46,171585.6806
2012-09-24 15:40:00,31.63,31.71,31.58,31.59,251150.26371899896,18.46,18.5067,18.4308,18.4366,251150.2637
2012-09-24 15:45:00,31.59,31.63,31.55,31.62,218718.4378857592,18.4366,18.46,18.4133,18.4542,218718.4379
2012-09-24 15:50:00,31.62,31.62,31.54,31.56,213331.83705532487,18.4542,18.4542,18.4075,18.4191,213331.8371
2012-09-24 15:55:00,31.56,31.61,31.55,31.56,495455.05554932106,18.4191,18.4483,18.4133,18.4191,495455.0555
2012-09-25 09:30:00,31.75,31.84,31.54,31.8,179890.02356637863,18.53,18.5826,18.4075,18.5592,179890.0236
2012-09-25 09:35:00,31.8,31.81,31.63,31.67,112894.17573785209,18.5592,18.565,18.46,18.4833,112894.1757
2012-09-25 09:40:00,31.67,31.86,31.63,31.83,114128.6050948266,18.4833,18.5942,18.46,18.5767,114128.6051
2012-09-25 09:45:00,31.83,31.86,31.77,31.84,146897.09347996858,18.5767,18.5942,18.5417,18.5826,146897.0935
2012-09-25 09:50:00,31.84,31.85,31.78,31.79,72943.55291213107,18.5826,18.5884,18.5475,18.5534,72943.5529
2012-09-25 09:55:00,31.78,31.83,31.76,31.79,126585.11951520592,18.5475,18.5767,18.5359,18.5534,126585.1195
2012-09-25 10:00:00,31.79,31.91,31.79,31.79,210638.5366401077,18.5534,18.6234,18.5534,18.5534,210638.5366
2012-09-25 10:05:00,31.79,31.87,31.75,31.86,110200.87532263494,18.5534,18.6001,18.53,18.5942,110200.8753
2012-09-25 10:10:00,31.87,31.89,31.74,31.77,120412.97273033328,18.6001,18.6117,18.5242,18.5417,120412.9727
2012-09-25 10:15:00,31.76,31.82,31.71,31.71,114240.82594546066,18.5359,18.5709,18.5067,18.5067,114240.8259
2012-09-25 10:20:00,31.71,31.75,31.69,31.71,76759.0618336887,18.5067,18.53,18.495,18.5067,76759.0618
2012-09-25 10:25:00,31.71,31.71,31.58,31.63,223543.9344630232,18.5067,18.5067,18.4308,18.46,223543.9345
2012-09-25 10:30:00,31.63,31.66,31.63,31.63,59813.71338794748,18.46,18.4775,18.46,18.46,59813.7134
2012-09-25 10:35:00,31.63,31.64,31.57,31.58,72045.78610705868,18.46,18.4658,18.425,18.4308,72045.7861
2012-09-25 10:40:00,31.58,31.65,31.56,31.63,54427.11255751318,18.4308,18.4717,18.4191,18.46,54427.1126
2012-09-25 10:45:00,31.63,31.77,31.63,31.77,100549.88216810682,18.46,18.5417,18.46,18.5417,100549.8822
2012-09-25 10:50:00,31.77,31.78,31.71,31.73,66210.3018740882,18.5417,18.5475,18.5067,18.5184,66210.3019
2012-09-25 10:55:00,31.73,31.75,31.71,31.73,36808.43900796768,18.5184,18.53,18.5067,18.5184,36808.439
2012-09-25 11:00:00,31.73,31.79,31.72,31.77,74290.20311973964,18.5184,18.5534,18.5125,18.5417,74290.2031
2012-09-25 11:05:00,31.78,31.79,31.71,31.73,85063.40478060824,18.5475,18.5534,18.5067,18.5184,85063.4048
2012-09-25 11:10:00,31.73,31.78,31.71,31.76,48591.6283245427,18.5184,18.5475,18.5067,18.5359,48591.6283
2012-09-25 11:15:00,31.75,31.75,31.69,31.69,177757.8274043317,18.53,18.53,18.495,18.495,177757.8274
2012-09-25 11:20:00,31.7,31.72,31.63,31.65,78442.3745931994,18.5008,18.5125,18.46,18.4717,78442.3746
2012-09-25 11:25:00,31.66,31.68,31.65,31.66,25474.13309392885,18.4775,18.4892,18.4717,18.4775,25474.1331
2012-09-25 11:30:00,31.67,31.69,31.65,31.67,33217.37178767815,18.4833,18.495,18.4717,18.4833,33217.3718
2012-09-25 11:35:00,31.67,31.71,31.65,31.69,45561.66535742341,18.4833,18.5067,18.4717,18.495,45561.6654
2012-09-25 11:40:00,31.69,31.69,31.65,31.68,57793.73807653462,18.495,18.495,18.4717,18.4892,57793.7381
2012-09-25 11:45:00,31.68,31.71,31.67,31.71,38267.3100662103,18.4892,18.5067,18.4833,18.5067,38267.3101
2012-09-25 11:50:00,31.7,31.71,31.68,31.68,34227.35944338458,18.5008,18.5067,18.4892,18.4892,34227.3594
2012-09-25 11:55:00,31.69,31.69,31.66,31.66,41072.8313320615,18.495,18.495,18.4775,18.4775,41072.8313
2012-09-25 12:00:00,31.66,31.66,31.59,31.61,57232.63382336438,18.4775,18.4775,18.4366,18.4483,57232.6338
2012-09-25 12:05:00,31.61,31.65,31.59,31.64,96734.3732465492,18.4483,18.4717,18.4366,18.4658,96734.3732
2012-09-25 12:10:00,31.64,31.65,31.63,31.63,101447.6489731792,18.4658,18.4717,18.46,18.46,101447.649
2012-09-25 12:15:00,31.63,31.64,31.54,31.56,84502.300527438,18.46,18.4658,18.4075,18.4191,84502.3005
2012-09-25 12:20:00,31.56,31.57,31.54,31.57,42307.26068903602,18.4191,18.425,18.4075,18.425,42307.2607
2012-09-25 12:25:00,31.57,31.59,31.55,31.56,32656.26753450791,18.425,18.4366,18.4133,18.4191,32656.2675
2012-09-25 12:30:00,31.56,31.61,31.54,31.56,52407.13724610032,18.4191,18.4483,18.4075,18.4191,52407.1372
2012-09-25 12:35:00,31.56,31.56,31.45,31.45,97407.69835035349,18.4191,18.4191,18.3549,18.3549,97407.6984
2012-09-25 12:40:00,31.44,31.46,31.35,31.38,164515.76702951407,18.3491,18.3608,18.2966,18.3141,164515.767
2012-09-25 12:45:00,31.38,31.42,31.34,31.39,85848.95073504657,18.3141,18.3374,18.2907,18.3199,85848.9507
2012-09-25 12:50:00,31.39,31.45,31.38,31.45,39277.29772191673,18.3199,18.3549,18.3141,18.3549,39277.2977
2012-09-25 12:55:00,31.44,31.48,31.42,31.47,72943.55291213107,18.3491,18.3724,18.3374,18.3666,72943.5529
2012-09-25 13:00:00,31.46,31.46,31.39,31.4,60150.37593984962,18.3608,18.3608,18.3199,18.3258,60150.3759
2012-09-25 13:05:00,31.4,31.46,31.38,31.46,74065.76141847155,18.3258,18.3608,18.3141,18.3608,74065.7614
2012-09-25 13:10:00,31.45,31.52,31.45,31.46,69913.58994501177,18.3549,18.3958,18.3549,18.3608,69913.5899
2012-09-25 13:15:00,31.46,31.53,31.46,31.52,74177.98226910559,18.3608,18.4016,18.3608,18.3958,74177.9823
2012-09-25 13:20:00,31.52,31.54,31.45,31.45,108293.12086185612,18.3958,18.4075,18.3549,18.3549,108293.1209
2012-09-25 13:25:00,31.45,31.47,31.45,31.47,72719.11121086297,18.3549,18.3666,18.3549,18.3666,72719.1112
2012-09-25 13:30:00,31.47,31.48,31.43,31.47,71709.12355515655,18.3666,18.3724,18.3433,18.3666,71709.1236
2012-09-25 13:35:00,31.47,31.5,31.43,31.43,103579.84513522612,18.3666,18.3841,18.3433,18.3433,103579.8451
2012-09-25 13:40:00,31.44,31.44,31.38,31.39,90674.44731231064,18.3491,18.3491,18.3141,18.3199,90674.4473
2012-09-25 13:45:00,31.4,31.42,31.38,31.39,79901.24565144203,18.3258,18.3374,18.3141,18.3199,79901.2457
2012-09-25 13:50:00,31.39,31.42,31.37,31.37,62282.57210189653,18.3199,18.3374,18.3083,18.3083,62282.5721
2012-09-25 13:55:00,31.38,31.47,31.37,31.47,75300.19077544607,18.3141,18.3666,18.3083,18.3666,75300.1908
2012-09-25 14:00:00,31.46,31.47,31.4,31.41,88317.80944899561,18.3608,18.3666,18.3258,18.3316,88317.8094
2012-09-25 14:05:00,31.41,31.41,31.38,31.38,143642.68881158117,18.3316,18.3316,18.3141,18.3141,143642.6888
2012-09-25 14:10:00,31.39,31.43,31.38,31.42,88205.58859836157,18.3199,18.3433,18.3141,18.3374,88205.5886
2012-09-25 14:15:00,31.41,31.46,31.33,31.33,134103.91650768713,18.3316,18.3608,18.2849,18.2849,134103.9165
2012-09-25 14:20:00,31.33,31.33,31.26,31.27,88317.80944899561,18.2849,18.2849,18.2441,18.2499,88317.8094
2012-09-25 14:25:00,31.26,31.27,31.23,31.26,86410.05498821681,18.2441,18.2499,18.2265,18.2441,86410.055
2012-09-25 14:30:00,31.24,31.27,31.23,31.27,69689.14824374368,18.2324,18.2499,18.2265,18.2499,69689.1482
2012-09-25 14:35:00,31.27,31.28,31.23,31.28,92357.76007182134,18.2499,18.2557,18.2265,18.2557,92357.7601
2012-09-25 14:40:00,31.27,31.3,31.27,31.3,104702.0536415666,18.2499,18.2674,18.2499,18.2674,104702.0536
2012-09-25 14:45:00,31.29,31.3,31.22,31.27,135338.34586466165,18.2616,18.2674,18.2207,18.2499,135338.3459
2012-09-25 14:50:00,31.27,31.28,31.22,31.24,60935.92189428795,18.2499,18.2557,18.2207,18.2324,60935.9219
2012-09-25 14:55:00,31.24,31.25,31.21,31.22,169004.601054876,18.2324,18.2382,18.2149,18.2207,169004.6011
2012-09-25 15:00:00,31.22,31.25,31.17,31.2,131747.27864437213,18.2207,18.2382,18.1915,18.209,131747.2786
2012-09-25 15:05:00,31.2,31.2,31.11,31.11,161934.68746493096,18.209,18.209,18.1565,18.1565,161934.6875
2012-09-25 15:10:00,31.11,31.12,30.99,31.09,248344.74245314777,18.1565,18.1623,18.0865,18.1448,248344.7425
2012-09-25 15:15:00,31.09,31.1,31.03,31.03,148131.5228369431,18.1448,18.1507,18.1098,18.1098,148131.5228
2012-09-25 15:20:00,31.03,31.11,31.02,31.08,131747.27864437213,18.1098,18.1565,18.104,18.139,131747.2786
2012-09-25 15:25:00,31.08,31.12,31.07,31.12,211536.3034451801,18.139,18.1623,18.1332,18.1623,211536.3034
2012-09-25 15:30:00,31.11,31.14,31.08,31.11,168667.93850297385,18.1565,18.174,18.139,18.1565,168667.9385
2012-09-25 15:35:00,31.12,31.14,31.04,31.05,244304.7918303221,18.1623,18.174,18.1157,18.1215,244304.7918
2012-09-25 15:40:00,31.05,31.05,31.01,31.02,213780.72045786105,18.1215,18.1215,18.0981,18.104,213780.7205
2012-09-25 15:45:00,31.02,31.04,30.97,31.02,295701.94142071594,18.104,18.1157,18.0748,18.104,295701.9414
2012-09-25 15:50:00,31.01,31.03,30.97,31.01,297946.3584333969,18.0981,18.1098,18.0748,18.0981,297946.3584
2012-09-25 15:55:00,31.01,31.01,30.94,30.95,621366.8499607226,18.0981,18.0981,18.0573,18.0631,621366.85
2012-09-26 09:30:00,30.76,30.83,30.61,30.66,209516.32813376724,17.9522,17.9931,17.8647,17.8939,209516.3281
2012-09-26 09:35:00,30.66,30.67,30.4,30.4,311749.5230613848,17.8939,17.8997,17.7421,17.7421,311749.5231
2012-09-26 09:40:00,30.4,30.42,30.3,30.39,161261.3623611267,17.7421,17.7538,17.6838,17.7363,161261.3624
2012-09-26 09:45:00,30.39,30.39,30.27,30.29,199416.4515767029,17.7363,17.7363,17.6663,17.6779,199416.4516
2012-09-26 09:50:00,30.29,30.32,30.26,30.3,215127.37066546964,17.6779,17.6954,17.6604,17.6838,215127.3707
2012-09-26 09:55:00,30.3,30.37,30.28,30.34,203456.40219952867,17.6838,17.7246,17.6721,17.7071,203456.4022
2012-09-26 10:00:00,30.34,30.42,30.25,30.4,139602.73818875547,17.7071,17.7538,17.6546,17.7421,139602.7382
2012-09-26 10:05:00,30.39,30.39,30.25,30.3,234653.79867579395,17.7363,17.7363,17.6546,17.6838,234653.7987
2012-09-26 10:10:00,30.3,30.3,30.21,30.29,129278.41993042309,17.6838,17.6838,17.6312,17.6779,129278.4199
2012-09-26 10:15:00,30.29,30.31,30.27,30.29,214341.8247110313,17.6779,17.6896,17.6663,17.6779,214341.8247
2012-09-26 10:20:00,30.29,30.3,30.26,30.27,90562.22646167658,17.6779,17.6838,17.6604,17.6663,90562.2265
2012-09-26 10:25:00,30.28,30.28,30.17,30.17,98081.02345415778,17.6721,17.6721,17.6079,17.6079,98081.0235
2012-09-26 10:30:00,30.17,30.24,30.1,30.14,183817.7533385703,17.6079,17.6488,17.5671,17.5904,183817.7533
2012-09-26 10:35:00,30.14,30.14,30.04,30.07,148355.96453821118,17.5904,17.5904,17.532,17.5495,148355.9645
2012-09-26 10:40:00,30.08,30.18,30.05,30.16,87756.70519582537,17.5554,17.6137,17.5379,17.6021,87756.7052
2012-09-26 10:45:00,30.15,30.18,30.09,30.13,121535.18123667376,17.5962,17.6137,17.5612,17.5846,121535.1812
2012-09-26 10:50:00,30.14,30.17,30.08,30.09,121759.62293794188,17.5904,17.6079,17.5554,17.5612,121759.6229
2012-09-26 10:55:00,30.08,30.09,30.03,30.03,112669.734036584,17.5554,17.5612,17.5262,17.5262,112669.734
2012-09-26 11:00:00,30.03,30.15,30.02,30.14,104028.7285377623,17.5262,17.5962,17.5204,17.5904,104028.7285
2012-09-26 11:05:00,30.13,30.18,30.12,30.15,66322.52272472225,17.5846,17.6137,17.5787,17.5962,66322.5227
2012-09-26 11:10:00,30.15,30.21,30.11,30.15,136797.21692290428,17.5962,17.6312,17.5729,17.5962,136797.2169
2012-09-26 11:15:00,30.14,30.21,30.11,30.18,202221.97284255413,17.5904,17.6312,17.5729,17.6137,202221.9728
2012-09-26 11:20:00,30.18,30.19,30.11,30.15,127370.66546964426,17.6137,17.6196,17.5729,17.5962,127370.6655
2012-09-26 11:25:00,30.15,30.15,30.11,30.12,71035.79845135225,17.5962,17.5962,17.5729,17.5787,71035.7985
2012-09-26 11:30:00,30.12,30.14,30.07,30.08,119851.86847716304,17.5787,17.5904,17.5495,17.5554,119851.8685
2012-09-26 11:35:00,30.09,30.13,30.08,30.12,128268.43227471664,17.5612,17.5846,17.5554,17.5787,128268.4323
2012-09-26 11:40:00,30.12,30.2,30.12,30.2,71933.56525642464,17.5787,17.6254,17.5787,17.6254,71933.5653
2012-09-26 11:45:00,30.2,30.22,30.18,30.18,211536.3034451801,17.6254,17.6371,17.6137,17.6137,211536.3034
2012-09-26 11:50:00,30.18,30.19,30.15,30.19,113791.94254292447,17.6137,17.6196,17.5962,17.6196,113791.9425
2012-09-26 11:55:00,30.19,30.24,30.18,30.24,82257.88351475704,17.6196,17.6488,17.6137,17.6488,82257.8835
2012-09-26 12:00:00,30.24,30.3,30.24,30.28,129278.41993042309,17.6488,17.6838,17.6488,17.6721,129278.4199
2012-09-26 12:05:00,30.27,30.34,30.24,30.32,98417.68600605991,17.6663,17.7071,17.6488,17.6954,98417.686
2012-09-26 12:10:00,30.32,30.39,30.31,30.38,103243.18258332396,17.6954,17.7363,17.6896,17.7305,103243.1826
2012-09-26 12:15:00,30.38,30.41,30.37,30.39,109078.66681629446,17.7305,17.748,17.7246,17.7363,109078.6668
2012-09-26 12:20:00,30.39,30.4,30.36,30.4,100213.21961620467,17.7363,17.7421,17.7188,17.7421,100213.2196
2012-09-26 12:25:00,30.39,30.41,30.38,30.4,76085.7367298844,17.7363,17.748,17.7305,17.7421,76085.7367
2012-09-26 12:30:00,30.4,30.41,30.38,30.41,40175.06452698911,17.7421,17.748,17.7305,17.748,40175.0645
2012-09-26 12:35:00,30.41,30.43,30.4,30.42,38042.8683649422,17.748,17.7596,17.7421,17.7538,38042.8684
2012-09-26 12:40:00,30.42,30.42,30.39,30.41,32880.709235776005,17.7538,17.7538,17.7363,17.748,32880.7092
2012-09-26 12:45:00,30.4,30.41,30.36,30.39,57120.41297273033,17.7421,17.748,17.7188,17.7363,57120.413
2012-09-26 12:50:00,30.4,30.4,30.36,30.4,45898.32790932555,17.7421,17.7421,17.7188,17.7421,45898.3279
2012-09-26 12:55:00,30.4,30.49,30.4,30.44,124340.70250252496,17.7421,17.7947,17.7421,17.7655,124340.7025
2012-09-26 13:00:00,30.44,30.46,30.42,30.43,58691.504881607,17.7655,17.7772,17.7538,17.7596,58691.5049
2012-09-26 13:05:00,30.43,30.48,30.4,30.46,86634.4966894849,17.7596,17.7888,17.7421,17.7772,86634.4967
2012-09-26 13:10:00,30.46,30.46,30.41,30.42,97407.69835035349,17.7772,17.7772,17.748,17.7538,97407.6984
2012-09-26 13:15:00,30.42,30.47,30.4,30.45,58467.0631803389,17.7538,17.783,17.7421,17.7713,58467.0632
2012-09-26 13:20:00,30.46,30.48,30.43,30.47,45000.56110425317,17.7772,17.7888,17.7596,17.783,45000.5611
2012-09-26 13:25:00,30.46,30.51,30.44,30.47,75300.19077544607,17.7772,17.8063,17.7655,17.783,75300.1908
2012-09-26 13:30:00,30.47,30.53,30.46,30.52,56895.97127146224,17.783,17.818,17.7772,17.8122,56895.9713
2012-09-26 13:35:00,30.52,30.56,30.51,30.56,87868.92604645943,17.8122,17.8355,17.8063,17.8355,87868.926
2012-09-26 13:40:00,30.56,30.57,30.56,30.56,74626.86567164179,17.8355,17.8414,17.8355,17.8355,74626.8657
2012-09-26 13:45:00,30.56,30.56,30.46,30.48,133655.03310515094,17.8355,17.8355,17.7772,17.7888,133655.0331
2012-09-26 13:50:00,30.48,30.52,30.46,30.46,39726.18112445292,17.7888,17.8122,17.7772,17.7772,39726.1811
2012-09-26 13:55:00,30.47,30.47,30.39,30.39,76310.1784311525,17.783,17.783,17.7363,17.7363,76310.1784
2012-09-26 14:00:00,30.39,30.49,30.38,30.45,70699.13589945012,17.7363,17.7947,17.7305,17.7713,70699.1359
2012-09-26 14:05:00,30.45,30.48,30.4,30.44,85624.50903377848,17.7713,17.7888,17.7421,17.7655,85624.509
2012-09-26 14:10:00,30.43,30.44,30.4,30.4,48703.84917517674,17.7596,17.7655,17.7421,17.7421,48703.8492
2012-09-26 14:15:00,30.4,30.42,30.37,30.41,54651.55425878128,17.7421,17.7538,17.7246,17.748,54651.5543
2012-09-26 14:20:00,30.41,30.41,30.35,30.36,74626.86567164179,17.748,17.748,17.713,17.7188,74626.8657
2012-09-26 14:25:00,30.36,30.41,30.32,30.32,80574.57075524631,17.7188,17.748,17.6954,17.6954,80574.5708
2012-09-26 14:30:00,30.32,30.39,30.29,30.39,74065.76141847155,17.6954,17.7363,17.6779,17.7363,74065.7614
2012-09-26 14:35:00,30.39,30.39,30.32,30.35,61272.5844461901,17.7363,17.7363,17.6954,17.713,61272.5844
2012-09-26 14:40:00,30.35,30.37,30.32,30.35,46459.43216249579,17.713,17.7246,17.6954,17.713,46459.4322
2012-09-26 14:45:00,30.35,30.36,30.29,30.36,63853.6640107732,17.713,17.7188,17.6779,17.7188,63853.664
2012-09-26 14:50:00,30.35,30.36,30.31,30.31,81023.45415778251,17.713,17.7188,17.6896,17.6896,81023.4542
2012-09-26 14:55:00,30.32,30.4,30.31,30.38,191673.21288295364,17.6954,17.7421,17.6896,17.7305,191673.2129
2012-09-26 15:00:00,30.38,30.4,30.34,30.37,112445.2923353159,17.7305,17.7421,17.7071,17.7246,112445.2923
2012-09-26 15:05:00,30.37,30.39,30.3,30.32,136460.55437100213,17.7246,17.7363,17.6838,17.6954,136460.5544
2012-09-26 15:10:00,30.32,30.34,30.28,30.3,87307.82179328919,17.6954,17.7071,17.6721,17.6838,87307.8218
2012-09-26 15:15:00,30.3,30.42,30.3,30.38,134552.79991022332,17.6838,17.7538,17.6838,17.7305,134552.7999
2012-09-26 15:20:00,30.38,30.41,30.33,30.33,86410.05498821681,17.7305,17.748,17.7013,17.7013,86410.055
2012-09-26 15:25:00,30.33,30.39,30.32,30.32,94938.83963640445,17.7013,17.7363,17.6954,17.6954,94938.8396
2012-09-26 15:30:00,30.32,30.37,30.32,30.33,131298.39524183594,17.6954,17.7246,17.6954,17.7013,131298.3952
2012-09-26 15:35:00,30.33,30.35,30.28,30.32,231287.1731567725,17.7013,17.713,17.6721,17.6954,231287.1732
2012-09-26 15:40:00,30.32,30.36,30.3,30.36,139714.9590393895,17.6954,17.7188,17.6838,17.7188,139714.959
2012-09-26 15:45:00,30.35,30.36,30.25,30.26,328582.650656492,17.713,17.7188,17.6546,17.6604,328582.6507
2012-09-26 15:50:00,30.27,30.32,30.25,30.32,298507.4626865672,17.6663,17.6954,17.6546,17.6954,298507.4627
2012-09-26 15:55:00,30.32,30.32,30.28,30.29,529345.7524408035,17.6954,17.6954,17.6721,17.6779,529345.7524
2012-09-27 09:30:00,30.62,30.85,30.57,30.69,331949.2761755134,17.8705,18.0048,17.8414,17.9114,331949.2762
2012-09-27 09:35:00,30.7,30.73,30.65,30.7,185276.62439681293,17.9172,17.9347,17.888,17.9172,185276.6244
2012-09-27 09:40:00,30.7,30.73,30.59,30.6,151834.81090786666,17.9172,17.9347,17.853,17.8589,151834.8109
2012-09-27 09:45:00,30.6,30.63,30.48,30.51,225788.35147570417,17.8589,17.8764,17.7888,17.8063,225788.3515
2012-09-27 09:50:00,30.51,30.63,30.5,30.54,216586.24172371224,17.8063,17.8764,17.8005,17.8238,216586.2417
2012-09-27 09:55:00,30.53,30.59,30.4,30.46,454831.1076197957,17.818,17.853,17.7421,17.7772,454831.1076
2012-09-27 10:00:00,30.44,30.48,30.38,30.4,132757.26630007854,17.7655,17.7888,17.7305,17.7421,132757.2663
2012-09-27 10:05:00,30.4,30.44,30.38,30.43,186398.8329031534,17.7421,17.7655,17.7305,17.7596,186398.8329
2012-09-27 10:10:00,30.43,30.53,30.41,30.53,402985.0746268656,17.7596,17.818,17.748,17.818,402985.0746
2012-09-27 10:15:00,30.52,30.54,30.48,30.52,109527.55021883066,17.8122,17.8238,17.7888,17.8122,109527.5502
2012-09-27 10:20:00,30.52,30.53,30.48,30.53,180563.34867018287,17.8122,17.818,17.7888,17.818,180563.3487
2012-09-27 10:25:00,30.53,30.54,30.47,30.49,121198.51868477162,17.818,17.8238,17.783,17.7947,121198.5187
2012-09-27 10:30:00,30.49,30.54,30.48,30.52,81135.67500841655,17.7947,17.8238,17.7888,17.8122,81135.675
2012-09-27 10:35:00,30.52,30.54,30.47,30.49,93816.63113006396,17.8122,17.8238,17.783,17.7947,93816.6311
2012-09-27 10:40:00,30.49,30.53,30.48,30.5,81247.89585905061,17.7947,17.818,17.7888,17.8005,81247.8959
2012-09-27 10:45:00,30.5,30.61,30.49,30.6,90786.66816294468,17.8005,17.8647,17.7947,17.8589,90786.6682
2012-09-27 10:50:00,30.6,30.62,30.56,30.56,88766.69285153181,17.8589,17.8705,17.8355,17.8355,88766.6929
2012-09-27 10:55:00,30.56,30.64,30.56,30.6,84838.96307934013,17.8355,17.8822,17.8355,17.8589,84838.9631
2012-09-27 11:00:00,30.6,30.67,30.59,30.66,54539.33340814723,17.8589,17.8997,17.853,17.8939,54539.3334
2012-09-27 11:05:00,30.66,30.66,30.56,30.57,105375.37874537088,17.8939,17.8939,17.8355,17.8414,105375.3787
2012-09-27 11:10:00,30.58,30.59,30.53,30.54,76197.95758051846,17.8472,17.853,17.818,17.8238,76197.9576
2012-09-27 11:15:00,30.54,30.54,30.5,30.5,106609.8081023454,17.8238,17.8238,17.8005,17.8005,106609.8081
2012-09-27 11:20:00,30.5,30.53,30.44,30.48,122545.1688923802,17.8005,17.818,17.7655,17.7888,122545.1689
2012-09-27 11:25:00,30.47,30.48,30.41,30.45,87868.92604645943,17.783,17.7888,17.748,17.7713,87868.926
2012-09-27 11:30:00,30.45,30.45,30.4,30.43,71484.68185388845,17.7713,17.7713,17.7421,17.7596,71484.6819
2012-09-27 11:35:00,30.43,30.44,30.42,30.44,60823.70104365391,17.7596,17.7655,17.7538,17.7655,60823.701
2012-09-27 11:40:00,30.44,30.47,30.43,30.46,65424.75591964987,17.7655,17.783,17.7596,17.7772,65424.7559
2012-09-27 11:45:00,30.45,30.49,30.44,30.48,89103.35540343395,17.7713,17.7947,17.7655,17.7888,89103.3554
2012-09-27 11:50:00,30.48,30.54,30.47,30.53,52182.69554483223,17.7888,17.8238,17.783,17.818,52182.6955
2012-09-27 11:55:00,30.54,30.65,30.53,30.63,127707.3280215464,17.8238,17.888,17.818,17.8764,127707.328
2012-09-27 12:00:00,30.63,30.65,30.6,30.65,80462.34990461227,17.8764,17.888,17.8589,17.888,80462.3499
2012-09-27 12:05:00,30.65,30.69,30.64,30.64,159129.16619907977,17.888,17.9114,17.8822,17.8822,159129.1662
2012-09-27 12:10:00,30.64,30.65,30.6,30.62,123330.71484681852,17.8822,17.888,17.8589,17.8705,123330.7148
2012-09-27 12:15:00,30.62,30.64,30.62,30.64,80462.34990461227,17.8705,17.8822,17.8705,17.8822,80462.3499
2012-09-27 12:20:00,30.64,30.66,30.63,30.65,86971.15924138704,17.8822,17.8939,17.8764,17.888,86971.1592
2012-09-27 12:25:00,30.65,30.74,30.65,30.72,145438.22242172595,17.888,17.9406,17.888,17.9289,145438.2224
2012-09-27 12:30:00,30.72,30.74,30.7,30.72,63404.78060823701,17.9289,17.9406,17.9172,17.9289,63404.7806
2012-09-27 12:35:00,30.71,30.74,30.71,30.74,46234.990461227695,17.9231,17.9406,17.9231,17.9406,46234.9905
2012-09-27 12:40:00,30.74,30.74,30.69,30.7,28391.87521041409,17.9406,17.9406,17.9114,17.9172,28391.8752
2012-09-27 12:45:00,30.7,30.73,30.7,30.73,24351.92458758837,17.9172,17.9347,17.9172,17.9347,24351.9246
2012-09-27 12:50:00,30.72,30.73,30.71,30.72,45112.781954887214,17.9289,17.9347,17.9231,17.9289,45112.782
2012-09-27 12:55:00,30.72,30.73,30.68,30.72,67108.06867916058,17.9289,17.9347,17.9056,17.9289,67108.0687
2012-09-27 13:00:00,30.71,30.72,30.69,30.71,24688.587139490515,17.9231,17.9289,17.9114,17.9231,24688.5871
2012-09-27 13:05:00,30.72,30.72,30.69,30.7,21097.519919200982,17.9289,17.9289,17.9114,17.9172,21097.5199
2012-09-27 13:10:00,30.7,30.7,30.68,30.69,21995.28672427337,17.9172,17.9172,17.9056,17.9114,21995.2867
2012-09-27 13:15:00,30.68,30.73,30.66,30.68,92694.42262372348,17.9056,17.9347,17.8939,17.9056,92694.4226
2012-09-27 13:20:00,30.68,30.69,30.63,30.65,73841.31971720346,17.9056,17.9114,17.8764,17.888,73841.3197
2012-09-27 13:25:00,30.65,30.7,30.65,30.68,57681.51722590057,17.888,17.9172,17.888,17.9056,57681.5172
2012-09-27 13:30:00,30.69,30.69,30.66,30.69,27045.22500280552,17.9114,17.9114,17.8939,17.9114,27045.225
2012-09-27 13:35:00,30.69,30.74,30.68,30.73,47806.08237010436,17.9114,17.9406,17.9056,17.9347,47806.0824
2012-09-27 13:40:00,30.73,30.75,30.72,30.73,151273.70665469643,17.9347,17.9464,17.9289,17.9347,151273.7067
2012-09-27 13:45:00,30.73,30.75,30.72,30.74,67332.51038042868,17.9347,17.9464,17.9289,17.9406,67332.5104
2012-09-27 13:50:00,30.73,30.75,30.7,30.72,84277.8588261699,17.9347,17.9464,17.9172,17.9289,84277.8588
2012-09-27 13:55:00,30.72,30.74,30.7,30.74,49377.17427898103,17.9289,17.9406,17.9172,17.9406,49377.1743
2012-09-27 14:00:00,30.73,30.74,30.71,30.73,40511.72707889126,17.9347,17.9406,17.9231,17.9347,40511.7271
2012-09-27 14:05:00,30.72,30.74,30.7,30.72,39726.18112445292,17.9289,17.9406,17.9172,17.9289,39726.1811
2012-09-27 14:10:00,30.71,30.73,30.7,30.72,24127.48288632028,17.9231,17.9347,17.9172,17.9289,24127.4829
2012-09-27 14:15:00,30.71,30.72,30.68,30.68,32992.93008641005,17.9231,17.9289,17.9056,17.9056,32992.9301
2012-09-27 14:20:00,30.68,30.68,30.65,30.68,42419.48153967007,17.9056,17.9056,17.888,17.9056,42419.4815
2012-09-27 14:25:00,30.68,30.69,30.66,30.66,34002.917742116486,17.9056,17.9114,17.8939,17.8939,34002.9177
2012-09-27 14:30:00,30.67,30.72,30.65,30.72,68679.16058803725,17.8997,17.9289,17.888,17.9289,68679.1606
2012-09-27 14:35:00,30.71,30.76,30.7,30.76,74290.20311973964,17.9231,17.9522,17.9172,17.9522,74290.2031
2012-09-27 14:40:00,30.75,30.76,30.73,30.74,37481.76411177197,17.9464,17.9522,17.9347,17.9406,37481.7641
2012-09-27 14:45:00,30.73,30.74,30.72,30.73,27045.22500280552,17.9347,17.9406,17.9289,17.9347,27045.225
2012-09-27 14:50:00,30.72,30.73,30.66,30.66,57457.07552463248,17.9289,17.9347,17.8939,17.8939,57457.0755
2012-09-27 14:55:00,30.67,30.68,30.66,30.68,41297.27303332959,17.8997,17.9056,17.8939,17.9056,41297.273
2012-09-27 15:00:00,30.68,30.73,30.66,30.7,82706.76691729322,17.9056,17.9347,17.8939,17.9172,82706.7669
2012-09-27 15:05:00,30.7,30.71,30.68,30.68,27718.550106609808,17.9172,17.9231,17.9056,17.9056,27718.5501
2012-09-27 15:10:00,30.68,30.69,30.63,30.63,148804.8479407474,17.9056,17.9114,17.8764,17.8764,148804.8479
2012-09-27 15:15:00,30.62,30.62,30.58,30.59,121984.06463920996,17.8705,17.8705,17.8472,17.853,121984.0646
2012-09-27 15:20:00,30.59,30.63,30.58,30.63,133991.69565705306,17.853,17.8764,17.8472,17.8764,133991.6957
2012-09-27 15:25:00,30.63,30.66,30.63,30.64,124789.58590506116,17.8764,17.8939,17.8764,17.8822,124789.5859
2012-09-27 15:30:00,30.64,30.65,30.6,30.64,316238.3570867467,17.8822,17.888,17.8589,17.8822,316238.3571
2012-09-27 15:35:00,30.64,30.69,30.64,30.68,210189.6532375716,17.8822,17.9114,17.8822,17.9056,210189.6532
2012-09-27 15:40:00,30.68,30.7,30.65,30.68,174166.76018404218,17.9056,17.9172,17.888,17.9056,174166.7602
2012-09-27 15:45:00,30.68,30.73,30.65,30.72,406576.1418471552,17.9056,17.9347,17.888,17.9289,406576.1418
2012-09-27 15:50:00,30.71,30.72,30.68,30.69,384693.0759735159,17.9231,17.9289,17.9056,17.9114,384693.076
2012-09-27 15:55:00,30.68,30.73,30.65,30.73,817080.0134665021,17.9056,17.9347,17.888,17.9347,817080.0135
2012-09-28 09:30:00,30.62,30.62,30.48,30.59,257883.51475704185,17.8705,17.8705,17.7888,17.853,257883.5148
2012-09-28 09:35:00,30.6,30.78,30.56,30.73,635282.2354393445,17.8589,17.9639,17.8355,17.9347,635282.2354
2012-09-28 09:40:00,30.73,30.8,30.65,30.72,230501.62720233417,17.9347,17.9756,17.888,17.9289,230501.6272
2012-09-28 09:45:00,30.72,30.74,30.6,30.71,181124.45292335315,17.9289,17.9406,17.8589,17.9231,181124.4529
2012-09-28 09:50:00,30.71,30.71,30.56,30.61,191112.1086297834,17.9231,17.9231,17.8355,17.8647,191112.1086
2012-09-28 09:55:00,30.61,30.61,30.5,30.56,164627.9878801481,17.8647,17.8647,17.8005,17.8355,164627.9879
2012-09-28 10:00:00,30.57,30.64,30.53,30.6,141398.27179890024,17.8414,17.8822,17.818,17.8589,141398.2718
2012-09-28 10:05:00,30.59,30.6,30.53,30.55,46683.87386376388,17.853,17.8589,17.818,17.8297,46683.8739
2012-09-28 10:10:00,30.55,30.64,30.5,30.64,109639.7710694647,17.8297,17.8822,17.8005,17.8822,109639.7711
2012-09-28 10:15:00,30.63,30.64,30.52,30.54,120749.63528223544,17.8764,17.8822,17.8122,17.8238,120749.6353
2012-09-28 10:20:00,30.54,30.58,30.53,30.54,53978.229154976994,17.8238,17.8472,17.818,17.8238,53978.2292
2012-09-28 10:25:00,30.54,30.54,30.43,30.5,84165.63797553585,17.8238,17.8238,17.7596,17.8005,84165.638
2012-09-28 10:30:00,30.5,30.61,30.48,30.61,99988.7779149366,17.8005,17.8647,17.7888,17.8647,99988.7779
2012-09-28 10:35:00,30.6,30.61,30.56,30.58,78330.15374256537,17.8589,17.8647,17.8355,17.8472,78330.1537
2012-09-28 10:40:00,30.59,30.61,30.52,30.53,72831.33206149703,17.853,17.8647,17.8122,17.818,72831.3321
2012-09-28 10:45:00,30.53,30.6,30.51,30.58,64863.65166647963,17.818,17.8589,17.8063,17.8472,64863.6517
2012-09-28 10:50:00,30.58,30.6,30.51,30.51,59813.71338794748,17.8472,17.8589,17.8063,17.8063,59813.7134
2012-09-28 10:55:00,30.51,30.66,30.51,30.66,74626.86567164179,17.8063,17.8939,17.8063,17.8939,74626.8657
2012-09-28 11:00:00,30.66,30.68,30.6,30.64,652003.1421838177,17.8939,17.9056,17.8589,17.8822,652003.1422
2012-09-28 11:05:00,30.64,30.73,30.63,30.73,333295.926383122,17.8822,17.9347,17.8764,17.9347,333295.9264
2012-09-28 11:10:00,30.72,30.72,30.63,30.64,82257.88351475704,17.9289,17.9289,17.8764,17.8822,82257.8835
2012-09-28 11:15:00,30.63,30.67,30.62,30.66,48816.07002581079,17.8764,17.8997,17.8705,17.8939,48816.07
2012-09-28 11:20:00,30.65,30.66,30.62,30.63,44888.34025361912,17.888,17.8939,17.8705,17.8764,44888.3403
2012-09-28 11:25:00,30.63,30.63,30.56,30.56,86634.4966894849,17.8764,17.8764,17.8355,17.8355,86634.4967
2012-09-28 11:30:00,30.56,30.64,30.52,30.52,63965.88486140725,17.8355,17.8822,17.8122,17.8122,63965.8849
2012-09-28 11:35:00,30.53,30.55,30.49,30.5,61945.90954999439,17.818,17.8297,17.7947,17.8005,61945.9095
2012-09-28 11:40:00,30.51,30.57,30.5,30.54,69801.36909437773,17.8063,17.8414,17.8005,17.8238,69801.3691
2012-09-28 11:45:00,30.55,30.64,30.55,30.63,47806.08237010436,17.8297,17.8822,17.8297,17.8764,47806.0824
2012-09-28 11:50:00,30.64,30.64,30.56,30.59,50723.824486589605,17.8822,17.8822,17.8355,17.853,50723.8245
2012-09-28 11:55:00,30.59,30.6,30.55,30.57,60823.70104365391,17.853,17.8589,17.8297,17.8414,60823.701
2012-09-28 12:00:00,30.56,30.66,30.55,30.64,112108.62978341377,17.8355,17.8939,17.8297,17.8822,112108.6298
2012-09-28 12:05:00,30.64,30.73,30.63,30.71,57457.07552463248,17.8822,17.9347,17.8764,17.9231,57457.0755
2012-09-28 12:10:00,30.72,30.79,30.7,30.7,92133.31837055324,17.9289,17.9697,17.9172,17.9172,92133.3184
2012-09-28 12:15:00,30.71,30.81,30.71,30.76,79115.6996970037,17.9231,17.9814,17.9231,17.9522,79115.6997
2012-09-28 12:20:00,30.76,30.78,30.7,30.72,136572.77522163617,17.9522,17.9639,17.9172,17.9289,136572.7752
2012-09-28 12:25:00,30.72,30.73,30.67,30.72,102008.75322634944,17.9289,17.9347,17.8997,17.9289,102008.7532
2012-09-28 12:30:00,30.72,30.79,30.72,30.76,49489.39512961508,17.9289,17.9697,17.9289,17.9522,49489.3951
2012-09-28 12:35:00,30.74,30.75,30.69,30.71,64414.76826394344,17.9406,17.9464,17.9114,17.9231,64414.7683
2012-09-28 12:40:00,30.71,30.77,30.7,30.75,74177.98226910559,17.9231,17.9581,17.9172,17.9464,74177.9823
2012-09-28 12:45:00,30.75,30.8,30.75,30.76,76085.7367298844,17.9464,17.9756,17.9464,17.9522,76085.7367
2012-09-28 12:50:00,30.76,30.79,30.73,30.78,44215.01514981483,17.9522,17.9697,17.9347,17.9639,44215.0151
2012-09-28 12:55:00,30.78,30.81,30.76,30.81,27157.445853439567,17.9639,17.9814,17.9522,17.9814,27157.4459
2012-09-28 13:00:00,30.8,30.85,30.8,30.82,45561.66535742341,17.9756,18.0048,17.9756,17.9873,45561.6654
2012-09-28 13:05:00,30.82,30.82,30.76,30.77,47469.41981820222,17.9873,17.9873,17.9522,17.9581,47469.4198
2012-09-28 13:10:00,30.76,30.81,30.73,30.81,74739.08652227583,17.9522,17.9814,17.9347,17.9814,74739.0865
2012-09-28 13:15:00,30.81,30.82,30.75,30.75,59252.60913477724,17.9814,17.9873,17.9464,17.9464,59252.6091
2012-09-28 13:20:00,30.75,30.8,30.73,30.78,64863.65166647963,17.9464,17.9756,17.9347,17.9639,64863.6517
2012-09-28 13:25:00,30.78,30.81,30.78,30.8,60711.48019301986,17.9639,17.9814,17.9639,17.9756,60711.4802
2012-09-28 13:30:00,30.8,30.82,30.79,30.79,28840.758612950285,17.9756,17.9873,17.9697,17.9697,28840.7586
2012-09-28 13:35:00,30.79,30.9,30.78,30.9,52182.69554483223,17.9697,18.0339,17.9639,18.0339,52182.6955
2012-09-28 13:40:00,30.91,30.92,30.86,30.86,67669.17293233082,18.0398,18.0456,18.0106,18.0106,67669.1729
2012-09-28 13:45:00,30.86,30.88,30.85,30.86,35798.45135226125,18.0106,18.0223,18.0048,18.0106,35798.4514
2012-09-28 13:50:00,30.86,30.86,30.82,30.85,34227.35944338458,18.0106,18.0106,17.9873,18.0048,34227.3594
2012-09-28 13:55:00,30.85,30.88,30.83,30.85,31197.396476265287,18.0048,18.0223,17.9931,18.0048,31197.3965
2012-09-28 14:00:00,30.84,30.91,30.84,30.88,41521.714734597685,17.9989,18.0398,17.9989,18.0223,41521.7147
2012-09-28 14:05:00,30.87,30.88,30.81,30.81,27830.77095724385,18.0164,18.0223,17.9814,17.9814,27830.771
2012-09-28 14:10:00,30.82,30.87,30.82,30.87,27269.666704073614,17.9873,18.0164,17.9873,18.0164,27269.6667
2012-09-28 14:15:00,30.86,30.87,30.83,30.86,46459.43216249579,18.0106,18.0164,17.9931,18.0106,46459.4322
2012-09-28 14:20:00,30.86,30.89,30.82,30.83,76085.7367298844,18.0106,18.0281,17.9873,17.9931,76085.7367
2012-09-28 14:25:00,30.83,30.85,30.78,30.79,78891.2579957356,17.9931,18.0048,17.9639,17.9697,78891.258
2012-09-28 14:30:00,30.79,30.79,30.73,30.79,39838.40197508697,17.9697,17.9697,17.9347,17.9697,39838.402
2012-09-28 14:35:00,30.79,30.81,30.74,30.78,46347.21131186174,17.9697,17.9814,17.9406,17.9639,46347.2113
2012-09-28 14:40:00,30.78,30.81,30.77,30.8,28279.654359780045,17.9639,17.9814,17.9581,17.9756,28279.6544
2012-09-28 14:45:00,30.8,30.82,30.78,30.78,35910.67220289529,17.9756,17.9873,17.9639,17.9639,35910.6722
2012-09-28 14:50:00,30.79,30.8,30.74,30.74,46459.43216249579,17.9697,17.9756,17.9406,17.9406,46459.4322
2012-09-28 14:55:00,30.74,30.75,30.71,30.71,45673.886208057454,17.9406,17.9464,17.9231,17.9231,45673.8862
2012-09-28 15:00:00,30.71,30.75,30.7,30.73,48479.40747390865,17.9231,17.9464,17.9172,17.9347,48479.4075
2012-09-28 15:05:00,30.73,30.73,30.69,30.71,45000.56110425317,17.9347,17.9347,17.9114,17.9231,45000.5611
2012-09-28 15:10:00,30.72,30.73,30.71,30.72,34339.580294018626,17.9289,17.9347,17.9231,17.9289,34339.5803
2012-09-28 15:15:00,30.73,30.75,30.65,30.65,53304.90405117271,17.9347,17.9464,17.888,17.888,53304.9041
2012-09-28 15:20:00,30.64,30.69,30.64,30.68,52294.91639546627,17.8822,17.9114,17.8822,17.9056,52294.9164
2012-09-28 15:25:00,30.68,30.68,30.61,30.65,69689.14824374368,17.9056,17.9056,17.8647,17.888,69689.1482
2012-09-28 15:30:00,30.64,30.7,30.59,30.6,96734.3732465492,17.8822,17.9172,17.853,17.8589,96734.3732
2012-09-28 15:35:00,30.59,30.64,30.56,30.61,132308.38289754235,17.853,17.8822,17.8355,17.8647,132308.3829
2012-09-28 15:40:00,30.61,30.68,30.59,30.67,133542.81225451687,17.8647,17.9056,17.853,17.8997,133542.8123
2012-09-28 15:45:00,30.68,30.78,30.67,30.73,192907.64223992816,17.9056,17.9639,17.8997,17.9347,192907.6422
2012-09-28 15:50:00,30.73,30.76,30.7,30.72,194478.73414880483,17.9347,17.9522,17.9172,17.9289,194478.7341
2012-09-28 15:55:00,30.72,30.73,30.69,30.7,489058.4670631803,17.9289,17.9347,17.9114,17.9172,489058.4671
2012-10-01 09:30:00,30.95,31.12,30.83,31.1,186623.2746044215,18.0631,18.1623,17.9931,18.1507,186623.2746
2012-10-01 09:35:00,31.05,31.13,31.03,31.07,77769.04948939513,18.1215,18.1682,18.1098,18.1332,77769.0495
2012-10-01 09:40:00,31.09,31.09,30.89,30.94,53192.68320053866,18.1448,18.1448,18.0281,18.0573,53192.6832
2012-10-01 09:45:00,30.94,31.01,30.88,30.97,78554.59544383346,18.0573,18.0981,18.0223,18.0748,78554.5954
2012-10-01 09:50:00,30.97,31.03,30.89,30.92,96397.71069464706,18.0748,18.1098,18.0281,18.0456,96397.7107
2012-10-01 09:55:00,30.92,30.97,30.85,30.86,70138.03164627988,18.0456,18.0748,18.0048,18.0106,70138.0316
2012-10-01 10:00:00,30.87,31.16,30.87,31.14,206149.7026147458,18.0164,18.1857,18.0164,18.174,206149.7026
2012-10-01 10:05:00,31.14,31.22,31.08,31.17,156323.64493322858,18.174,18.2207,18.139,18.1915,156323.6449
2012-10-01 10:10:00,31.18,31.18,31.05,31.05,101335.42812254516,18.1974,18.1974,18.1215,18.1215,101335.4281
2012-10-01 10:15:00,31.05,31.14,31.02,31.03,445404.5561665357,18.1215,18.174,18.104,18.1098,445404.5562
2012-10-01 10:20:00,31.03,31.03,30.95,30.97,81921.22096285489,18.1098,18.1098,18.0631,18.0748,81921.221
2012-10-01 10:25:00,30.99,31.02,30.95,31.01,73729.0988665694,18.0865,18.104,18.0631,18.0981,73729.0989
2012-10-01 10:30:00,31.01,31.02,30.98,31.0,71484.68185388845,18.0981,18.104,18.0806,18.0923,71484.6819
2012-10-01 10:35:00,31.0,31.07,31.0,31.05,120637.41443160138,18.0923,18.1332,18.0923,18.1215,120637.4144
2012-10-01 10:40:00,31.04,31.05,30.97,31.03,66098.08102345416,18.1157,18.1215,18.0748,18.1098,66098.081
2012-10-01 10:45:00,31.04,31.05,30.98,30.98,44551.67770171697,18.1157,18.1215,18.0806,18.0806,44551.6777
2012-10-01 10:50:00,30.97,31.02,30.97,31.0,90786.66816294468,18.0748,18.104,18.0748,18.0923,90786.6682
2012-10-01 10:55:00,30.99,31.02,30.99,31.01,71933.56525642464,18.0865,18.104,18.0865,18.0981,71933.5653
2012-10-01 11:00:00,31.01,31.12,31.01,31.08,131073.95354056783,18.0981,18.1623,18.0981,18.139,131073.9535
2012-10-01 11:05:00,31.08,31.09,31.02,31.08,107170.91235551564,18.139,18.1448,18.104,18.139,107170.9124
2012-10-01 11:10:00,31.09,31.14,31.06,31.12,64526.98911457748,18.1448,18.174,18.1273,18.1623,64526.9891
2012-10-01 11:15:00,31.11,31.11,31.05,31.05,64751.43081584558,18.1565,18.1565,18.1215,18.1215,64751.4308
2012-10-01 11:20:00,31.05,31.05,31.02,31.02,33666.25519021434,18.1215,18.1215,18.104,18.104,33666.2552
2012-10-01 11:25:00,31.02,31.03,30.94,30.96,102457.63662888564,18.104,18.1098,18.0573,18.069,102457.6366
2012-10-01 11:30:00,30.97,30.98,30.94,30.96,70362.47334754797,18.0748,18.0806,18.0573,18.069,70362.4733
2012-10-01 11:35:00,30.96,30.98,30.95,30.97,62843.67635506677,18.069,18.0806,18.0631,18.0748,62843.6764
2012-10-01 11:40:00,30.97,31.01,30.97,30.97,64526.98911457748,18.0748,18.0981,18.0748,18.0748,64526.9891
2012-10-01 11:45:00,30.98,30.99,30.95,30.96,43766.13174727864,18.0806,18.0865,18.0631,18.069,43766.1317
2012-10-01 11:50:00,30.97,30.98,30.93,30.93,79115.6996970037,18.0748,18.0806,18.0515,18.0515,79115.6997
2012-10-01 11:55:00,30.93,30.96,30.86,30.91,72606.89036022892,18.0515,18.069,18.0106,18.0398,72606.8904
2012-10-01 12:00:00,30.91,30.92,30.89,30.89,57905.95892716866,18.0398,18.0456,18.0281,18.0281,57905.9589
2012-10-01 12:05:00,30.89,30.91,30.89,30.9,72270.22780832679,18.0281,18.0398,18.0281,18.0339,72270.2278
2012-10-01 12:10:00,30.9,30.92,30.88,30.91,60935.92189428795,18.0339,18.0456,18.0223,18.0398,60935.9219
2012-10-01 12:15:00,30.91,30.93,30.9,30.92,68454.71888676916,18.0398,18.0515,18.0339,18.0456,68454.7189
2012-10-01 12:20:00,30.92,30.94,30.89,30.94,72606.89036022892,18.0456,18.0573,18.0281,18.0573,72606.8904
2012-10-01 12:25:00,30.94,30.98,30.93,30.98,22331.94927617552,18.0573,18.0806,18.0515,18.0806,22331.9493
2012-10-01 12:30:00,30.98,31.01,30.95,30.96,75412.41162608012,18.0806,18.0981,18.0631,18.069,75412.4116
2012-10-01 12:35:00,30.97,30.99,30.96,30.97,50948.2661878577,18.0748,18.0865,18.069,18.0748,50948.2662
2012-10-01 12:40:00,30.97,31.0,30.96,30.98,93255.52687689372,18.0748,18.0923,18.069,18.0806,93255.5269
2012-10-01 12:45:00,30.99,30.99,30.85,30.86,109639.7710694647,18.0865,18.0865,18.0048,18.0106,109639.7711
2012-10-01 12:50:00,30.85,30.87,30.79,30.84,79564.58309953989,18.0048,18.0164,17.9697,17.9989,79564.5831
2012-10-01 12:55:00,30.84,30.9,30.84,30.88,33217.37178767815,17.9989,18.0339,17.9989,18.0223,33217.3718
2012-10-01 13:00:00,30.89,30.89,30.81,30.81,49264.95342834698,18.0281,18.0281,17.9814,17.9814,49264.9534
2012-10-01 13:05:00,30.81,30.84,30.79,30.79,72270.22780832679,17.9814,17.9989,17.9697,17.9697,72270.2278
2012-10-01 13:10:00,30.79,30.8,30.73,30.77,104477.6119402985,17.9697,17.9756,17.9347,17.9581,104477.6119
2012-10-01 13:15:00,30.78,30.78,30.73,30.76,70586.91504881607,17.9639,17.9639,17.9347,17.9522,70586.915
2012-10-01 13:20:00,30.76,30.76,30.73,30.74,74851.30737290988,17.9522,17.9522,17.9347,17.9406,74851.3074
2012-10-01 13:25:00,30.75,30.79,30.73,30.78,68566.93973740321,17.9464,17.9697,17.9347,17.9639,68566.9397
2012-10-01 13:30:00,30.78,30.79,30.71,30.73,110088.6544720009,17.9639,17.9697,17.9231,17.9347,110088.6545
2012-10-01 13:35:00,30.73,30.76,30.71,30.71,113118.61743912018,17.9347,17.9522,17.9231,17.9231,113118.6174
2012-10-01 13:40:00,30.72,30.72,30.66,30.71,102569.85747951968,17.9289,17.9289,17.8939,17.9231,102569.8575
2012-10-01 13:45:00,30.71,30.75,30.71,30.75,68342.4980361351,17.9231,17.9464,17.9231,17.9464,68342.498
2012-10-01 13:50:00,30.75,30.8,30.74,30.76,68118.05633486701,17.9464,17.9756,17.9406,17.9522,68118.0563
2012-10-01 13:55:00,30.77,30.78,30.73,30.75,51284.928739759845,17.9581,17.9639,17.9347,17.9464,51284.9287
2012-10-01 14:00:00,30.75,30.78,30.72,30.77,53978.229154976994,17.9464,17.9639,17.9289,17.9581,53978.2292
2012-10-01 14:05:00,30.77,30.77,30.72,30.73,58467.0631803389,17.9581,17.9581,17.9289,17.9347,58467.0632
2012-10-01 14:10:00,30.72,30.74,30.7,30.71,66546.96442599034,17.9289,17.9406,17.9172,17.9231,66546.9644
2012-10-01 14:15:00,30.72,30.73,30.66,30.68,72158.00695769273,17.9289,17.9347,17.8939,17.9056,72158.007
2012-10-01 14:20:00,30.68,30.69,30.62,30.64,165637.97553585455,17.9056,17.9114,17.8705,17.8822,165637.9755
2012-10-01 14:25:00,30.64,30.66,30.61,30.65,60150.37593984962,17.8822,17.8939,17.8647,17.888,60150.3759
2012-10-01 14:30:00,30.65,30.67,30.61,30.64,106609.8081023454,17.888,17.8997,17.8647,17.8822,106609.8081
2012-10-01 14:35:00,30.65,30.66,30.62,30.63,76534.6201324206,17.888,17.8939,17.8705,17.8764,76534.6201
2012-10-01 14:40:00,30.63,30.66,30.58,30.64,122769.61059364828,17.8764,17.8939,17.8472,17.8822,122769.6106
2012-10-01 14:45:00,30.64,30.66,30.63,30.64,71148.0193019863,17.8822,17.8939,17.8764,17.8822,71148.0193
2012-10-01 14:50:00,30.64,30.65,30.6,30.64,144764.89731792166,17.8822,17.888,17.8589,17.8822,144764.8973
2012-10-01 14:55:00,30.65,30.67,30.63,30.67,29514.08371675457,17.888,17.8997,17.8764,17.8997,29514.0837
2012-10-01 15:00:00,30.67,30.7,30.64,30.68,217259.5668275165,17.8997,17.9172,17.8822,17.9056,217259.5668
2012-10-01 15:05:00,30.67,30.7,30.66,30.69,186174.3912018853,17.8997,17.9172,17.8939,17.9114,186174.3912
2012-10-01 15:10:00,30.7,30.7,30.56,30.56,344181.3488946246,17.9172,17.9172,17.8355,17.8355,344181.3489
2012-10-01 15:15:00,30.56,30.6,30.54,30.55,134552.79991022332,17.8355,17.8589,17.8238,17.8297,134552.7999
2012-10-01 15:20:00,30.56,30.56,30.47,30.48,162383.57086746718,17.8355,17.8355,17.783,17.7888,162383.5709
2012-10-01 15:25:00,30.48,30.53,30.44,30.5,199192.0098754349,17.7888,17.818,17.7655,17.8005,199192.0099
2012-10-01 15:30:00,30.5,30.54,30.49,30.54,169229.04275614407,17.8005,17.8238,17.7947,17.8238,169229.0428
2012-10-01 15:35:00,30.53,30.56,30.47,30.51,163281.33767253955,17.818,17.8355,17.783,17.8063,163281.3377
2012-10-01 15:40:00,30.51,30.59,30.5,30.54,187521.04140949383,17.8063,17.853,17.8005,17.8238,187521.0414
2012-10-01 15:45:00,30.55,30.62,30.52,30.58,210301.8740882056,17.8297,17.8705,17.8122,17.8472,210301.8741
2012-10-01 15:50:00,30.59,30.61,30.5,30.54,262035.68623050163,17.853,17.8647,17.8005,17.8238,262035.6862
2012-10-01 15:55:00,30.54,30.59,30.53,30.56,332959.2638312198,17.8238,17.853,17.818,17.8355,332959.2638
2012-10-02 09:30:00,30.75,30.97,30.67,30.87,120974.07698350352,17.9464,18.0748,17.8997,18.0164,120974.077
2012-10-02 09:35:00,30.85,30.85,30.66,30.79,85624.50903377848,18.0048,18.0048,17.8939,17.9697,85624.509
2012-10-02 09:40:00,30.79,30.79,30.69,30.76,77432.38693749298,17.9697,17.9697,17.9114,17.9522,77432.3869
2012-10-02 09:45:00,30.76,30.92,30.76,30.89,88093.36774772752,17.9522,18.0456,17.9522,18.0281,88093.3677
2012-10-02 09:50:00,30.89,30.95,30.85,30.9,86634.4966894849,18.0281,18.0631,18.0048,18.0339,86634.4967
2012-10-02 09:55:00,30.9,30.93,30.75,30.79,165637.97553585455,18.0339,18.0515,17.9464,17.9697,165637.9755
2012-10-02 10:00:00,30.79,30.85,30.69,30.71,205700.8192122096,17.9697,18.0048,17.9114,17.9231,205700.8192
2012-10-02 10:05:00,30.71,30.78,30.69,30.78,144203.79306475143,17.9231,17.9639,17.9114,17.9639,144203.7931
2012-10-02 10:10:00,30.77,30.78,30.73,30.76,83941.19627426776,17.9581,17.9639,17.9347,17.9522,83941.1963
2012-10-02 10:15:00,30.76,30.79,30.69,30.72,87307.82179328919,17.9522,17.9697,17.9114,17.9289,87307.8218
2012-10-02 10:20:00,30.71,30.74,30.68,30.71,75861.29502861631,17.9231,17.9406,17.9056,17.9231,75861.295
2012-10-02 10:25:00,30.7,30.71,30.63,30.69,92469.9809224554,17.9172,17.9231,17.8764,17.9114,92469.9809
2012-10-02 10:30:00,30.69,30.78,30.68,30.77,82482.32521602513,17.9114,17.9639,17.9056,17.9581,82482.3252
2012-10-02 10:35:00,30.78,30.79,30.71,30.71,76871.28268432274,17.9639,17.9697,17.9231,17.9231,76871.2827
2012-10-02 10:40:00,30.7,30.72,30.64,30.64,113791.94254292447,17.9172,17.9289,17.8822,17.8822,113791.9425
2012-10-02 10:45:00,30.64,30.72,30.64,30.68,46571.65301312984,17.8822,17.9289,17.8822,17.9056,46571.653
2012-10-02 10:50:00,30.69,30.69,30.48,30.5,122994.0522949164,17.9114,17.9114,17.7888,17.8005,122994.0523
2012-10-02 10:55:00,30.49,30.59,30.48,30.59,88878.91370216585,17.7947,17.853,17.7888,17.853,88878.9137
2012-10-02 11:00:00,30.57,30.58,30.53,30.56,67893.61463359892,17.8414,17.8472,17.818,17.8355,67893.6146
2012-10-02 11:05:00,30.56,30.56,30.49,30.51,81584.55841095276,17.8355,17.8355,17.7947,17.8063,81584.5584
2012-10-02 11:10:00,30.51,30.64,30.5,30.64,41970.59813713388,17.8063,17.8822,17.8005,17.8822,41970.5981
2012-10-02 11:15:00,30.64,30.64,30.6,30.6,51958.25384356413,17.8822,17.8822,17.8589,17.8589,51958.2538
2012-10-02 11:20:00,30.6,30.61,30.54,30.56,58354.84232970486,17.8589,17.8647,17.8238,17.8355,58354.8423
2012-10-02 11:25:00,30.57,30.6,30.52,30.53,90674.44731231064,17.8414,17.8589,17.8122,17.818,90674.4473
2012-10-02 11:30:00,30.53,30.64,30.53,30.55,62619.234653798674,17.818,17.8822,17.818,17.8297,62619.2347
2012-10-02 11:35:00,30.55,30.56,30.4,30.47,253955.78498485012,17.8297,17.8355,17.7421,17.783,253955.785
2012-10-02 11:40:00,30.48,30.54,30.4,30.51,90113.3430591404,17.7888,17.8238,17.7421,17.8063,90113.3431
2012-10-02 11:45:00,30.51,30.52,30.48,30.5,101559.86982381326,17.8063,17.8122,17.7888,17.8005,101559.8698
2012-10-02 11:50:00,30.5,30.56,30.49,30.49,144316.01391538547,17.8005,17.8355,17.7947,17.7947,144316.0139
2012-10-02 11:55:00,30.49,30.5,30.43,30.48,52743.79979800247,17.7947,17.8005,17.7596,17.7888,52743.7998
2012-10-02 12:00:00,30.48,30.52,30.47,30.49,71035.79845135225,17.7888,17.8122,17.783,17.7947,71035.7985
2012-10-02 12:05:00,30.49,30.51,30.47,30.5,48479.40747390865,17.7947,17.8063,17.783,17.8005,48479.4075
2012-10-02 12:10:00,30.51,30.57,30.48,30.55,59140.38828414319,17.8063,17.8414,17.7888,17.8297,59140.3883
2012-10-02 12:15:00,30.55,30.64,30.52,30.55,112445.2923353159,17.8297,17.8822,17.8122,17.8297,112445.2923
2012-10-02 12:20:00,30.55,30.6,30.55,30.57,42195.03983840197,17.8297,17.8589,17.8297,17.8414,42195.0398
2012-10-02 12:25:00,30.57,30.57,30.5,30.54,35237.34709909101,17.8414,17.8414,17.8005,17.8238,35237.3471
2012-10-02 12:30:00,30.53,30.54,30.48,30.48,39950.62282572102,17.818,17.8238,17.7888,17.7888,39950.6228
2012-10-02 12:35:00,30.48,30.57,30.48,30.55,40175.06452698911,17.7888,17.8414,17.7888,17.8297,40175.0645
2012-10-02 12:40:00,30.54,30.56,30.5,30.54,53304.90405117271,17.8238,17.8355,17.8005,17.8238,53304.9041
2012-10-02 12:45:00,30.54,30.56,30.49,30.53,60823.70104365391,17.8238,17.8355,17.7947,17.818,60823.701
2012-10-02 12:50:00,30.53,30.56,30.52,30.56,40287.28537762316,17.818,17.8355,17.8122,17.8355,40287.2854
2012-10-02 12:55:00,30.56,30.58,30.52,30.54,53192.68320053866,17.8355,17.8472,17.8122,17.8238,53192.6832
2012-10-02 13:00:00,30.53,30.55,30.51,30.55,44215.01514981483,17.818,17.8297,17.8063,17.8297,44215.0151
2012-10-02 13:05:00,30.55,30.56,30.53,30.53,38828.414319380536,17.8297,17.8355,17.818,17.818,38828.4143
2012-10-02 13:10:00,30.53,30.56,30.51,30.56,54763.77510941533,17.818,17.8355,17.8063,17.8355,54763.7751
2012-10-02 13:15:00,30.56,30.56,30.54,30.54,20311.97396476265,17.8355,17.8355,17.8238,17.8238,20311.974
2012-10-02 13:20:00,30.55,30.56,30.53,30.54,22107.507574907417,17.8297,17.8355,17.818,17.8238,22107.5076
2012-10-02 13:25:00,30.55,30.56,30.52,30.56,24351.92458758837,17.8297,17.8355,17.8122,17.8355,24351.9246
2012-10-02 13:30:00,30.56,30.56,30.52,30.56,35686.2305016272,17.8355,17.8355,17.8122,17.8355,35686.2305
2012-10-02 13:35:00,30.56,30.58,30.56,30.58,88991.13455279991,17.8355,17.8472,17.8355,17.8472,88991.1346
2012-10-02 13:40:00,30.58,30.62,30.56,30.57,40175.06452698911,17.8472,17.8705,17.8355,17.8414,40175.0645
2012-10-02 13:45:00,30.56,30.57,30.54,30.55,65649.19762091797,17.8355,17.8414,17.8238,17.8297,65649.1976
2012-10-02 13:50:00,30.55,30.56,30.51,30.51,33554.03433958029,17.8297,17.8355,17.8063,17.8063,33554.0343
2012-10-02 13:55:00,30.51,30.55,30.45,30.53,102794.29918078778,17.8063,17.8297,17.7713,17.818,102794.2992
2012-10-02 14:00:00,30.52,30.56,30.51,30.53,48367.1866232746,17.8122,17.8355,17.8063,17.818,48367.1866
2012-10-02 14:05:00,30.52,30.54,30.48,30.5,75075.74907417798,17.8122,17.8238,17.7888,17.8005,75075.7491
2012-10-02 14:10:00,30.51,30.54,30.48,30.54,55885.9836157558,17.8063,17.8238,17.7888,17.8238,55885.9836
2012-10-02 14:15:00,30.54,30.54,30.47,30.47,50723.824486589605,17.8238,17.8238,17.783,17.783,50723.8245
2012-10-02 14:20:00,30.48,30.49,30.46,30.46,26035.23734709909,17.7888,17.7947,17.7772,17.7772,26035.2373
2012-10-02 14:25:00,30.46,30.47,30.34,30.42,186286.6120525193,17.7772,17.783,17.7071,17.7538,186286.6121
2012-10-02 14:30:00,30.42,30.46,30.39,30.41,123667.37739872068,17.7538,17.7772,17.7363,17.748,123667.3774
2012-10-02 14:35:00,30.42,30.47,30.41,30.42,29514.08371675457,17.7538,17.783,17.748,17.7538,29514.0837
2012-10-02 14:40:00,30.42,30.45,30.41,30.42,34676.24284592077,17.7538,17.7713,17.748,17.7538,34676.2428
2012-10-02 14:45:00,30.41,30.47,30.41,30.45,86971.15924138704,17.748,17.783,17.748,17.7713,86971.1592
2012-10-02 14:50:00,30.45,30.47,30.44,30.45,45225.00280552126,17.7713,17.783,17.7655,17.7713,45225.0028
2012-10-02 14:55:00,30.44,30.46,30.41,30.44,68903.60228930535,17.7655,17.7772,17.748,17.7655,68903.6023
2012-10-02 15:00:00,30.44,30.45,30.4,30.4,94377.7353832342,17.7655,17.7713,17.7421,17.7421,94377.7354
2012-10-02 15:05:00,30.4,30.42,30.39,30.42,124116.26080125688,17.7421,17.7538,17.7363,17.7538,124116.2608
2012-10-02 15:10:00,30.42,30.47,30.39,30.47,104365.39108966444,17.7538,17.783,17.7363,17.783,104365.3911
2012-10-02 15:15:00,30.46,30.48,30.44,30.47,40287.28537762316,17.7772,17.7888,17.7655,17.783,40287.2854
2012-10-02 15:20:00,30.48,30.48,30.44,30.48,117495.23061384803,17.7888,17.7888,17.7655,17.7888,117495.2306
2012-10-02 15:25:00,30.48,30.5,30.45,30.5,43205.027494108406,17.7888,17.8005,17.7713,17.8005,43205.0275
2012-10-02 15:30:00,30.49,30.54,30.49,30.52,146223.76837616428,17.7947,17.8238,17.7947,17.8122,146223.7684
2012-10-02 15:35:00,30.52,30.56,30.51,30.54,106385.36640107732,17.8122,17.8355,17.8063,17.8238,106385.3664
2012-10-02 15:40:00,30.54,30.55,30.49,30.53,126809.56121647402,17.8238,17.8297,17.7947,17.818,126809.5612
2012-10-02 15:45:00,30.53,30.57,30.51,30.51,147009.31433060262,17.818,17.8414,17.8063,17.8063,147009.3143
2012-10-02 15:50:00,30.52,30.57,30.52,30.53,130400.62843676354,17.8122,17.8414,17.8122,17.818,130400.6284
2012-10-02 15:55:00,30.54,30.6,30.53,30.59,436763.5506677141,17.8238,17.8589,17.818,17.853,436763.5507
2012-10-03 09:30:00,30.53,30.68,30.47,30.5,186398.8329031534,17.818,17.9056,17.783,17.8005,186398.8329
2012-10-03 09:35:00,30.51,30.56,30.3,30.32,139714.9590393895,17.8063,17.8355,17.6838,17.6954,139714.959
2012-10-03 09:40:00,30.31,30.35,30.22,30.24,113455.27999102233,17.6896,17.713,17.6371,17.6488,113455.28
2012-10-03 09:45:00,30.24,30.33,30.24,30.33,155201.4364268881,17.6488,17.7013,17.6488,17.7013,155201.4364
2012-10-03 09:50:00,30.33,30.33,30.21,30.21,72382.44865896083,17.7013,17.7013,17.6312,17.6312,72382.4487
2012-10-03 09:55:00,30.21,30.32,30.19,30.32,102233.19492761754,17.6312,17.6954,17.6196,17.6954,102233.1949
2012-10-03 10:00:00,30.32,30.39,30.19,30.23,256087.98114689707,17.6954,17.7363,17.6196,17.6429,256087.9811
2012-10-03 10:05:00,30.23,30.32,30.21,30.28,184715.52014364267,17.6429,17.6954,17.6312,17.6721,184715.5201
2012-10-03 10:10:00,30.29,30.4,30.29,30.36,115475.25530243518,17.6779,17.7421,17.6779,17.7188,115475.2553
2012-10-03 10:15:00,30.36,30.46,30.36,30.45,132308.38289754235,17.7188,17.7772,17.7188,17.7713,132308.3829
2012-10-03 10:20:00,30.46,30.48,30.4,30.43,80350.12905397822,17.7772,17.7888,17.7421,17.7596,80350.1291
2012-10-03 10:25:00,30.41,30.44,30.37,30.42,88542.25115026372,17.748,17.7655,17.7246,17.7538,88542.2512
2012-10-03 10:30:00,30.42,30.44,30.35,30.4,108517.56256312424,17.7538,17.7655,17.713,17.7421,108517.5626
2012-10-03 10:35:00,30.4,30.41,30.33,30.4,111996.4089327797,17.7421,17.748,17.7013,17.7421,111996.4089
2012-10-03 10:40:00,30.4,30.4,30.33,30.37,219391.76298956343,17.7421,17.7421,17.7013,17.7246,219391.763
2012-10-03 10:45:00,30.37,30.38,30.33,30.34,92133.31837055324,17.7246,17.7305,17.7013,17.7071,92133.3184
2012-10-03 10:50:00,30.35,30.37,30.33,30.34,109864.2127707328,17.713,17.7246,17.7013,17.7071,109864.2128
2012-10-03 10:55:00,30.34,30.37,30.33,30.36,49826.05768151722,17.7071,17.7246,17.7013,17.7188,49826.0577
2012-10-03 11:00:00,30.36,30.4,30.36,30.38,68342.4980361351,17.7188,17.7421,17.7188,17.7305,68342.498
2012-10-03 11:05:00,30.37,30.4,30.35,30.39,161822.46661429692,17.7246,17.7421,17.713,17.7363,161822.4666
2012-10-03 11:10:00,30.39,30.5,30.39,30.49,130176.18673549544,17.7363,17.8005,17.7363,17.7947,130176.1867
2012-10-03 11:15:00,30.5,30.51,30.43,30.46,65424.75591964987,17.8005,17.8063,17.7596,17.7772,65424.7559
2012-10-03 11:20:00,30.46,30.48,30.45,30.45,84502.300527438,17.7772,17.7888,17.7713,17.7713,84502.3005
2012-10-03 11:25:00,30.45,30.5,30.45,30.48,68903.60228930535,17.7713,17.8005,17.7713,17.7888,68903.6023
2012-10-03 11:30:00,30.48,30.5,30.44,30.45,43766.13174727864,17.7888,17.8005,17.7655,17.7713,43766.1317
2012-10-03 11:35:00,30.45,30.5,30.44,30.49,42419.48153967007,17.7713,17.8005,17.7655,17.7947,42419.4815
2012-10-03 11:40:00,30.49,30.52,30.48,30.49,56783.75042082819,17.7947,17.8122,17.7888,17.7947,56783.7504
2012-10-03 11:45:00,30.49,30.54,30.46,30.46,167770.17169790147,17.7947,17.8238,17.7772,17.7772,167770.1717
2012-10-03 11:50:00,30.47,30.49,30.43,30.43,65873.63932218606,17.783,17.7947,17.7596,17.7596,65873.6393
2012-10-03 11:55:00,30.44,30.46,30.4,30.4,93479.96857816182,17.7655,17.7772,17.7421,17.7421,93479.9686
2012-10-03 12:00:00,30.4,30.41,30.37,30.4,148131.5228369431,17.7421,17.748,17.7246,17.7421,148131.5228
2012-10-03 12:05:00,30.4,30.41,30.38,30.4,99427.67366176636,17.7421,17.748,17.7305,17.7421,99427.6737
2012-10-03 12:10:00,30.4,30.47,30.4,30.46,34002.917742116486,17.7421,17.783,17.7421,17.7772,34002.9177
2012-10-03 12:15:00,30.47,30.5,30.46,30.49,52070.47469419818,17.783,17.8005,17.7772,17.7947,52070.4747
2012-10-03 12:20:00,30.49,30.49,30.47,30.48,80013.46650207609,17.7947,17.7947,17.783,17.7888,80013.4665
2012-10-03 12:25:00,30.48,30.52,30.47,30.5,163842.44192570978,17.7888,17.8122,17.783,17.8005,163842.4419
2012-10-03 12:30:00,30.5,30.56,30.5,30.56,155762.54068005836,17.8005,17.8355,17.8005,17.8355,155762.5407
2012-10-03 12:35:00,30.56,30.56,30.53,30.54,53978.229154976994,17.8355,17.8355,17.818,17.8238,53978.2292
2012-10-03 12:40:00,30.53,30.56,30.51,30.51,45449.44450678936,17.818,17.8355,17.8063,17.8063,45449.4445
2012-10-03 12:45:00,30.52,30.59,30.52,30.58,33329.5926383122,17.8122,17.853,17.8122,17.8472,33329.5926
2012-10-03 12:50:00,30.58,30.63,30.58,30.61,104253.1702390304,17.8472,17.8764,17.8472,17.8647,104253.1702
2012-10-03 12:55:00,30.61,30.63,30.59,30.63,54651.55425878128,17.8647,17.8764,17.853,17.8764,54651.5543
2012-10-03 13:00:00,30.63,30.64,30.6,30.64,73167.99461339916,17.8764,17.8822,17.8589,17.8822,73167.9946
2012-10-03 13:05:00,30.63,30.64,30.59,30.59,58130.40062843676,17.8764,17.8822,17.853,17.853,58130.4006
2012-10-03 13:10:00,30.59,30.6,30.58,30.6,39277.29772191673,17.853,17.8589,17.8472,17.8589,39277.2977
2012-10-03 13:15:00,30.59,30.61,30.56,30.56,68118.05633486701,17.853,17.8647,17.8355,17.8355,68118.0563
2012-10-03 13:20:00,30.56,30.6,30.56,30.59,24688.587139490515,17.8355,17.8589,17.8355,17.853,24688.5871
2012-10-03 13:25:00,30.6,30.6,30.56,30.59,96061.04814274493,17.8589,17.8589,17.8355,17.853,96061.0481
2012-10-03 13:30:00,30.59,30.6,30.5,30.53,119066.32252272472,17.853,17.8589,17.8005,17.818,119066.3225
2012-10-03 13:35:00,30.52,30.52,30.4,30.43,106946.47065424756,17.8122,17.8122,17.7421,17.7596,106946.4707
2012-10-03 13:40:00,30.44,30.48,30.43,30.48,84614.52137807204,17.7655,17.7888,17.7596,17.7888,84614.5214
2012-10-03 13:45:00,30.48,30.51,30.47,30.49,77432.38693749298,17.7888,17.8063,17.783,17.7947,77432.3869
2012-10-03 13:50:00,30.49,30.55,30.49,30.53,139714.9590393895,17.7947,17.8297,17.7947,17.818,139714.959
2012-10-03 13:55:00,30.53,30.55,30.52,30.54,62282.57210189653,17.818,17.8297,17.8122,17.8238,62282.5721
2012-10-03 14:00:00,30.53,30.56,30.53,30.55,96509.93154528111,17.818,17.8355,17.818,17.8297,96509.9315
2012-10-03 14:05:00,30.55,30.57,30.55,30.56,67332.51038042868,17.8297,17.8414,17.8297,17.8355,67332.5104
2012-10-03 14:10:00,30.57,30.57,30.54,30.54,33217.37178767815,17.8414,17.8414,17.8238,17.8238,33217.3718
2012-10-03 14:15:00,30.54,30.56,30.52,30.56,149141.51049264954,17.8238,17.8355,17.8122,17.8355,149141.5105
2012-10-03 14:20:00,30.56,30.56,30.49,30.49,201773.089440018,17.8355,17.8355,17.7947,17.7947,201773.0894
2012-10-03 14:25:00,30.5,30.52,30.48,30.51,72943.55291213107,17.8005,17.8122,17.7888,17.8063,72943.5529
2012-10-03 14:30:00,30.51,30.56,30.5,30.55,58803.72573224104,17.8063,17.8355,17.8005,17.8297,58803.7257
2012-10-03 14:35:00,30.56,30.6,30.55,30.56,29962.967119290763,17.8355,17.8589,17.8297,17.8355,29962.9671
2012-10-03 14:40:00,30.56,30.56,30.55,30.55,34002.917742116486,17.8355,17.8355,17.8297,17.8297,34002.9177
2012-10-03 14:45:00,30.55,30.56,30.5,30.51,62955.897205700814,17.8297,17.8355,17.8005,17.8063,62955.8972
2012-10-03 14:50:00,30.51,30.51,30.47,30.48,48254.96577264056,17.8063,17.8063,17.783,17.7888,48254.9658
2012-10-03 14:55:00,30.48,30.49,30.46,30.48,62170.35125126248,17.7888,17.7947,17.7772,17.7888,62170.3513
2012-10-03 15:00:00,30.49,30.5,30.43,30.48,82145.662664123,17.7947,17.8005,17.7596,17.7888,82145.6627
2012-10-03 15:05:00,30.48,30.48,30.45,30.48,90786.66816294468,17.7888,17.7888,17.7713,17.7888,90786.6682
2012-10-03 15:10:00,30.48,30.48,30.41,30.44,76534.6201324206,17.7888,17.7888,17.748,17.7655,76534.6201
2012-10-03 15:15:00,30.44,30.5,30.44,30.45,86971.15924138704,17.7655,17.8005,17.7655,17.7713,86971.1592
2012-10-03 15:20:00,30.46,30.48,30.44,30.48,128268.43227471664,17.7772,17.7888,17.7655,17.7888,128268.4323
2012-10-03 15:25:00,30.48,30.52,30.44,30.49,107507.5749074178,17.7888,17.8122,17.7655,17.7947,107507.5749
2012-10-03 15:30:00,30.5,30.51,30.44,30.47,159129.16619907977,17.8005,17.8063,17.7655,17.783,159129.1662
2012-10-03 15:35:00,30.47,30.47,30.43,30.45,117495.23061384803,17.783,17.783,17.7596,17.7713,117495.2306
2012-10-03 15:40:00,30.45,30.52,30.45,30.5,184378.85759174053,17.7713,17.8122,17.7713,17.8005,184378.8576
2012-10-03 15:45:00,30.5,30.52,30.46,30.46,264392.3240938166,17.8005,17.8122,17.7772,17.7772,264392.3241
2012-10-03 15:50:00,30.47,30.49,30.45,30.48,175064.52698911456,17.783,17.7947,17.7713,17.7888,175064.527
2012-10-03 15:55:00,30.48,30.53,30.48,30.52,369879.9236898216,17.7888,17.818,17.7888,17.8122,369879.9237
2012-10-04 09:30:00,30.65,30.74,30.61,30.64,84614.52137807204,17.888,17.9406,17.8647,17.8822,84614.5214
2012-10-04 09:35:00,30.64,30.65,30.53,30.64,52519.35809673437,17.8822,17.888,17.818,17.8822,52519.3581
2012-10-04 09:40:00,30.64,30.69,30.58,30.68,32656.26753450791,17.8822,17.9114,17.8472,17.9056,32656.2675
2012-10-04 09:45:00,30.65,30.69,30.62,30.65,65200.31421838177,17.888,17.9114,17.8705,17.888,65200.3142
2012-10-04 09:50:00,30.66,30.71,30.64,30.66,111323.08382897542,17.8939,17.9231,17.8822,17.8939,111323.0838
2012-10-04 09:55:00,30.65,30.82,30.65,30.75,86297.83413758276,17.888,17.9873,17.888,17.9464,86297.8341
2012-10-04 10:00:00,30.77,30.83,30.72,30.81,54202.67085624509,17.9581,17.9931,17.9289,17.9814,54202.6709
2012-10-04 10:05:00,30.82,31.0,30.82,30.98,131971.7203456402,17.9873,18.0923,17.9873,18.0806,131971.7203
2012-10-04 10:10:00,31.0,31.09,30.99,31.04,243070.3624733476,18.0923,18.1448,18.0865,18.1157,243070.3625
2012-10-04 10:15:00,31.04,31.15,31.03,31.14,212882.95365278868,18.1157,18.1799,18.1098,18.174,212882.9537
2012-10-04 10:20:00,31.13,31.15,31.1,31.11,66322.52272472225,18.1682,18.1799,18.1507,18.1565,66322.5227
2012-10-04 10:25:00,31.11,31.19,31.1,31.17,109864.2127707328,18.1565,18.2032,18.1507,18.1915,109864.2128
2012-10-04 10:30:00,31.17,31.19,31.04,31.06,154191.4487711817,18.1915,18.2032,18.1157,18.1273,154191.4488
2012-10-04 10:35:00,31.07,31.09,31.05,31.06,114914.15104926495,18.1332,18.1448,18.1215,18.1273,114914.151
2012-10-04 10:40:00,31.05,31.09,31.05,31.06,82931.20861856133,18.1215,18.1448,18.1215,18.1273,82931.2086
2012-10-04 10:45:00,31.05,31.13,31.04,31.09,94826.6187857704,18.1215,18.1682,18.1157,18.1448,94826.6188
2012-10-04 10:50:00,31.09,31.14,31.09,31.11,79003.47884636965,18.1448,18.174,18.1448,18.1565,79003.4788
2012-10-04 10:55:00,31.11,31.19,31.09,31.17,105375.37874537088,18.1565,18.2032,18.1448,18.1915,105375.3787
2012-10-04 11:00:00,31.17,31.19,31.16,31.17,90898.88901357872,18.1915,18.2032,18.1857,18.1915,90898.889
2012-10-04 11:05:00,31.16,31.23,31.14,31.18,266973.4036583997,18.1857,18.2265,18.174,18.1974,266973.4037
2012-10-04 11:10:00,31.19,31.3,31.17,31.29,229154.9769947256,18.2032,18.2674,18.1915,18.2616,229154.977
2012-10-04 11:15:00,31.3,31.31,31.27,31.27,117719.67231511614,18.2674,18.2732,18.2499,18.2499,117719.6723
2012-10-04 11:20:00,31.27,31.29,31.17,31.19,139153.85478621928,18.2499,18.2616,18.1915,18.2032,139153.8548
2012-10-04 11:25:00,31.18,31.19,31.17,31.18,88430.03029962967,18.1974,18.2032,18.1915,18.1974,88430.0303
2012-10-04 11:30:00,31.18,31.21,31.17,31.17,114689.70934799685,18.1974,18.2149,18.1915,18.1915,114689.7093
2012-10-04 11:35:00,31.16,31.22,31.16,31.19,64751.43081584558,18.1857,18.2207,18.1857,18.2032,64751.4308
2012-10-04 11:40:00,31.18,31.2,31.16,31.17,79789.02480080798,18.1974,18.209,18.1857,18.1915,79789.0248
2012-10-04 11:45:00,31.17,31.21,31.15,31.16,52856.02064863651,18.1915,18.2149,18.1799,18.1857,52856.0206
2012-10-04 11:50:00,31.17,31.18,31.13,31.15,40736.16878015935,18.1915,18.1974,18.1682,18.1799,40736.1688
2012-10-04 11:55:00,31.14,31.15,31.13,31.15,75412.41162608012,18.174,18.1799,18.1682,18.1799,75412.4116
2012-10-04 12:00:00,31.14,31.18,31.14,31.14,76085.7367298844,18.174,18.1974,18.174,18.174,76085.7367
2012-10-04 12:05:00,31.14,31.21,31.13,31.2,143867.13051284928,18.174,18.2149,18.1682,18.209,143867.1305
2012-10-04 12:10:00,31.21,31.27,31.2,31.21,71372.4610032544,18.2149,18.2499,18.209,18.2149,71372.461
2012-10-04 12:15:00,31.22,31.22,31.18,31.22,53753.787453708894,18.2207,18.2207,18.1974,18.2207,53753.7875
2012-10-04 12:20:00,31.22,31.23,31.2,31.22,71709.12355515655,18.2207,18.2265,18.209,18.2207,71709.1236
2012-10-04 12:25:00,31.22,31.25,31.2,31.22,40287.28537762316,18.2207,18.2382,18.209,18.2207,40287.2854
2012-10-04 12:30:00,31.23,31.25,31.23,31.25,18853.10290652003,18.2265,18.2382,18.2265,18.2382,18853.1029
2012-10-04 12:35:00,31.25,31.25,31.22,31.23,65985.8601728201,18.2382,18.2382,18.2207,18.2265,65985.8602
2012-10-04 12:40:00,31.23,31.23,31.19,31.2,59813.71338794748,18.2265,18.2265,18.2032,18.209,59813.7134
2012-10-04 12:45:00,31.2,31.2,31.18,31.2,78105.71204129727,18.209,18.209,18.1974,18.209,78105.712
2012-10-04 12:50:00,31.19,31.22,31.19,31.2,44776.119402985074,18.2032,18.2207,18.2032,18.209,44776.1194
2012-10-04 12:55:00,31.19,31.21,31.18,31.2,86185.6132869487,18.2032,18.2149,18.1974,18.209,86185.6133
2012-10-04 13:00:00,31.2,31.21,31.18,31.2,110874.20042643925,18.209,18.2149,18.1974,18.209,110874.2004
2012-10-04 13:05:00,31.2,31.21,31.19,31.2,57569.29637526653,18.209,18.2149,18.2032,18.209,57569.2964
2012-10-04 13:10:00,31.2,31.2,31.17,31.19,147458.1977331388,18.209,18.209,18.1915,18.2032,147458.1977
2012-10-04 13:15:00,31.2,31.21,31.19,31.19,43429.4691953765,18.209,18.2149,18.2032,18.2032,43429.4692
2012-10-04 13:20:00,31.2,31.2,31.17,31.19,78666.81629446751,18.209,18.209,18.1915,18.2032,78666.8163
2012-10-04 13:25:00,31.2,31.2,31.18,31.19,159465.82875098192,18.209,18.209,18.1974,18.2032,159465.8288
2012-10-04 13:30:00,31.19,31.26,31.19,31.23,64526.98911457748,18.2032,18.2441,18.2032,18.2265,64526.9891
2012-10-04 13:35:00,31.23,31.28,31.22,31.23,195488.72180451127,18.2265,18.2557,18.2207,18.2265,195488.7218
2012-10-04 13:40:00,31.23,31.24,31.21,31.21,32207.38413197172,18.2265,18.2324,18.2149,18.2149,32207.3841
2012-10-04 13:45:00,31.21,31.22,31.19,31.19,29962.967119290763,18.2149,18.2207,18.2032,18.2032,29962.9671
2012-10-04 13:50:00,31.19,31.22,31.19,31.21,42082.818987767925,18.2032,18.2207,18.2032,18.2149,42082.819
2012-10-04 13:55:00,31.22,31.29,31.21,31.27,50274.94108405341,18.2207,18.2616,18.2149,18.2499,50274.9411
2012-10-04 14:00:00,31.26,31.27,31.14,31.21,196498.7094602177,18.2441,18.2499,18.174,18.2149,196498.7095
2012-10-04 14:05:00,31.22,31.22,31.16,31.21,57793.73807653462,18.2207,18.2207,18.1857,18.2149,57793.7381
2012-10-04 14:10:00,31.21,31.23,31.19,31.2,50387.161934687465,18.2149,18.2265,18.2032,18.209,50387.1619
2012-10-04 14:15:00,31.19,31.19,31.17,31.19,101672.0906744473,18.2032,18.2032,18.1915,18.2032,101672.0907
2012-10-04 14:20:00,31.18,31.19,31.17,31.19,134665.02076085735,18.1974,18.2032,18.1915,18.2032,134665.0208
2012-10-04 14:25:00,31.19,31.19,31.16,31.18,37481.76411177197,18.2032,18.2032,18.1857,18.1974,37481.7641
2012-10-04 14:30:00,31.19,31.19,31.14,31.17,111771.9672315116,18.2032,18.2032,18.174,18.1915,111771.9672
2012-10-04 14:35:00,31.16,31.19,31.14,31.19,81921.22096285489,18.1857,18.2032,18.174,18.2032,81921.221
2012-10-04 14:40:00,31.19,31.22,31.18,31.19,69913.58994501177,18.2032,18.2207,18.1974,18.2032,69913.5899
2012-10-04 14:45:00,31.19,31.2,31.17,31.19,100998.76557064302,18.2032,18.209,18.1915,18.2032,100998.7656
2012-10-04 14:50:00,31.19,31.19,31.14,31.18,48030.524071372456,18.2032,18.2032,18.174,18.1974,48030.5241
2012-10-04 14:55:00,31.18,31.21,31.17,31.19,134328.3582089552,18.1974,18.2149,18.1915,18.2032,134328.3582
2012-10-04 15:00:00,31.19,31.24,31.18,31.22,105150.9370441028,18.2032,18.2324,18.1974,18.2207,105150.937
2012-10-04 15:05:00,31.23,31.23,31.17,31.2,141398.27179890024,18.2265,18.2265,18.1915,18.209,141398.2718
2012-10-04 15:10:00,31.19,31.21,31.17,31.17,132532.82459881046,18.2032,18.2149,18.1915,18.1915,132532.8246
2012-10-04 15:15:00,31.18,31.21,31.16,31.18,125799.5735607676,18.1974,18.2149,18.1857,18.1974,125799.5736
2012-10-04 15:20:00,31.17,31.19,31.16,31.17,121871.8437885759,18.1915,18.2032,18.1857,18.1915,121871.8438
2012-10-04 15:25:00,31.17,31.18,31.14,31.16,129615.0824823252,18.1915,18.1974,18.174,18.1857,129615.0825
2012-10-04 15:30:00,31.16,31.18,31.14,31.17,121871.8437885759,18.1857,18.1974,18.174,18.1915,121871.8438
2012-10-04 15:35:00,31.17,31.2,31.16,31.17,106273.14555044328,18.1915,18.209,18.1857,18.1915,106273.1456
2012-10-04 15:40:00,31.17,31.2,31.14,31.2,186286.6120525193,18.1915,18.209,18.174,18.209,186286.6121
2012-10-04 15:45:00,31.19,31.22,31.19,31.21,316350.5779373808,18.2032,18.2207,18.2032,18.2149,316350.5779
2012-10-04 15:50:00,31.2,31.21,31.14,31.15,263157.8947368421,18.209,18.2149,18.174,18.1799,263157.8947
2012-10-04 15:55:00,31.15,31.22,31.15,31.22,638087.7567051958,18.1799,18.2207,18.1799,18.2207,638087.7567
2012-10-05 09:30:00,31.38,31.63,31.38,31.55,211311.861743912,18.3141,18.46,18.3141,18.4133,211311.8617
2012-10-05 09:35:00,31.54,31.61,31.44,31.45,180787.790371451,18.4075,18.4483,18.3491,18.3549,180787.7904
2012-10-05 09:40:00,31.45,31.5,31.38,31.43,132981.70800134665,18.3549,18.3841,18.3141,18.3433,132981.708
2012-10-05 09:45:00,31.44,31.46,31.33,31.42,225227.247222534,18.3491,18.3608,18.2849,18.3374,225227.2472
2012-10-05 09:50:00,31.41,31.48,31.39,31.46,201997.53114128605,18.3316,18.3724,18.3199,18.3608,201997.5311
2012-10-05 09:55:00,31.46,31.5,31.39,31.42,204915.27325777127,18.3608,18.3841,18.3199,18.3374,204915.2733
2012-10-05 10:00:00,31.42,31.43,31.37,31.41,145550.44327236,18.3374,18.3433,18.3083,18.3316,145550.4433
2012-10-05 10:05:00,31.41,31.42,31.36,31.37,75187.96992481203,18.3316,18.3374,18.3024,18.3083,75187.9699
2012-10-05 10:10:00,31.37,31.38,31.27,31.37,174054.53933340815,18.3083,18.3141,18.2499,18.3083,174054.5393
2012-10-05 10:15:00,31.38,31.48,31.37,31.48,207047.4694198182,18.3141,18.3724,18.3083,18.3724,207047.4694
2012-10-05 10:20:00,31.48,31.51,31.43,31.46,174391.2018853103,18.3724,18.39,18.3433,18.3608,174391.2019
2012-10-05 10:25:00,31.46,31.51,31.46,31.48,166086.85893839074,18.3608,18.39,18.3608,18.3724,166086.8589
2012-10-05 10:30:00,31.47,31.48,31.41,31.45,264616.7657950847,18.3666,18.3724,18.3316,18.3549,264616.7658
2012-10-05 10:35:00,31.45,31.46,31.29,31.29,153518.1236673774,18.3549,18.3608,18.2616,18.2616,153518.1237
2012-10-05 10:40:00,31.29,31.35,31.22,31.22,216025.137470542,18.2616,18.2966,18.2207,18.2207,216025.1375
2012-10-05 10:45:00,31.22,31.3,31.22,31.29,283469.8687016047,18.2207,18.2674,18.2207,18.2616,283469.8687
2012-10-05 10:50:00,31.3,31.36,31.29,31.35,119739.647626529,18.2674,18.3024,18.2616,18.2966,119739.6476
2012-10-05 10:55:00,31.35,31.39,31.35,31.37,108966.44596566042,18.2966,18.3199,18.2966,18.3083,108966.446
2012-10-05 11:00:00,31.38,31.38,31.32,31.32,52407.13724610032,18.3141,18.3141,18.2791,18.2791,52407.1372
2012-10-05 11:05:00,31.33,31.35,31.32,31.34,115811.91785433731,18.2849,18.2966,18.2791,18.2907,115811.9179
2012-10-05 11:10:00,31.34,31.37,31.32,31.35,53304.90405117271,18.2907,18.3083,18.2791,18.2966,53304.9041
2012-10-05 11:15:00,31.34,31.38,31.34,31.38,40848.3896307934,18.2907,18.3141,18.2907,18.3141,40848.3896
2012-10-05 11:20:00,31.38,31.4,31.33,31.35,67444.73123106273,18.3141,18.3258,18.2849,18.2966,67444.7312
2012-10-05 11:25:00,31.35,31.36,31.32,31.33,40623.9479295253,18.2966,18.3024,18.2791,18.2849,40623.9479
2012-10-05 11:30:00,31.33,31.34,31.32,31.33,62507.01380316463,18.2849,18.2907,18.2791,18.2849,62507.0138
2012-10-05 11:35:00,31.33,31.39,31.33,31.37,60262.59679048367,18.2849,18.3199,18.2849,18.3083,60262.5968
2012-10-05 11:40:00,31.36,31.37,31.3,31.33,73167.99461339916,18.3024,18.3083,18.2674,18.2849,73167.9946
2012-10-05 11:45:00,31.33,31.36,31.3,31.35,83716.75457299966,18.2849,18.3024,18.2674,18.2966,83716.7546
2012-10-05 11:50:00,31.35,31.36,31.32,31.33,33105.1509370441,18.2966,18.3024,18.2791,18.2849,33105.1509
2012-10-05 11:55:00,31.33,31.35,31.32,31.35,19301.98630905622,18.2849,18.2966,18.2791,18.2966,19301.9863
2012-10-05 12:00:00,31.36,31.38,31.33,31.38,40399.50622825721,18.3024,18.3141,18.2849,18.3141,40399.5062
2012-10-05 12:05:00,31.38,31.38,31.32,31.33,45449.44450678936,18.3141,18.3141,18.2791,18.2849,45449.4445
2012-10-05 12:10:00,31.33,31.4,31.33,31.39,72382.44865896083,18.2849,18.3258,18.2849,18.3199,72382.4487
2012-10-05 12:15:00,31.39,31.41,31.37,31.37,37257.32241050387,18.3199,18.3316,18.3083,18.3083,37257.3224
2012-10-05 12:20:00,31.38,31.39,31.36,31.37,35237.34709909101,18.3141,18.3199,18.3024,18.3083,35237.3471
2012-10-05 12:25:00,31.37,31.4,31.37,31.38,40736.16878015935,18.3083,18.3258,18.3083,18.3141,40736.1688
2012-10-05 12:30:00,31.38,31.4,31.38,31.4,31085.17562563124,18.3141,18.3258,18.3141,18.3258,31085.1756
2012-10-05 12:35:00,31.4,31.41,31.37,31.38,30299.629671192903,18.3258,18.3316,18.3083,18.3141,30299.6297
2012-10-05 12:40:00,31.38,31.41,31.38,31.4,33217.37178767815,18.3141,18.3316,18.3141,18.3258,33217.3718
2012-10-05 12:45:00,31.4,31.4,31.36,31.37,102794.29918078778,18.3258,18.3258,18.3024,18.3083,102794.2992
2012-10-05 12:50:00,31.37,31.37,31.34,31.37,58018.17977780271,18.3083,18.3083,18.2907,18.3083,58018.1798
2012-10-05 12:55:00,31.37,31.37,31.35,31.37,56559.30871956009,18.3083,18.3083,18.2966,18.3083,56559.3087
2012-10-05 13:00:00,31.38,31.39,31.37,31.38,19975.31141286051,18.3141,18.3199,18.3083,18.3141,19975.3114
2012-10-05 13:05:00,31.38,31.39,31.37,31.38,16945.348445741216,18.3141,18.3199,18.3083,18.3141,16945.3484
2012-10-05 13:10:00,31.38,31.38,31.33,31.33,31758.500729435527,18.3141,18.3141,18.2849,18.2849,31758.5007
2012-10-05 13:15:00,31.34,31.38,31.33,31.37,22331.94927617552,18.2907,18.3141,18.2849,18.3083,22331.9493
2012-10-05 13:20:00,31.38,31.38,31.35,31.36,15262.035686230502,18.3141,18.3141,18.2966,18.3024,15262.0357
2012-10-05 13:25:00,31.35,31.35,31.23,31.23,87083.38009202109,18.2966,18.2966,18.2265,18.2265,87083.3801
2012-10-05 13:30:00,31.25,31.3,31.22,31.26,24576.36628885647,18.2382,18.2674,18.2207,18.2441,24576.3663
2012-10-05 13:35:00,31.26,31.3,31.25,31.27,22893.05352934575,18.2441,18.2674,18.2382,18.2499,22893.0535
2012-10-05 13:40:00,31.26,31.29,31.25,31.27,15262.035686230502,18.2441,18.2616,18.2382,18.2499,15262.0357
2012-10-05 13:45:00,31.27,31.28,31.19,31.19,55437.100213219615,18.2499,18.2557,18.2032,18.2032,55437.1002
2012-10-05 13:50:00,31.19,31.26,31.19,31.24,58242.62147907081,18.2032,18.2441,18.2032,18.2324,58242.6215
2012-10-05 13:55:00,31.24,31.26,31.22,31.24,26596.34160026933,18.2324,18.2441,18.2207,18.2324,26596.3416
2012-10-05 14:00:00,31.23,31.23,31.18,31.19,103467.62428459208,18.2265,18.2265,18.1974,18.2032,103467.6243
2012-10-05 14:05:00,31.18,31.2,31.15,31.16,83604.53372236561,18.1974,18.209,18.1799,18.1857,83604.5337
2012-10-05 14:10:00,31.16,31.28,31.13,31.28,158343.62024464144,18.1857,18.2557,18.1682,18.2557,158343.6202
2012-10-05 14:15:00,31.28,31.44,31.28,31.43,286050.94826618786,18.2557,18.3491,18.2557,18.3433,286050.9483
2012-10-05 14:20:00,31.43,31.46,31.39,31.43,318707.21580069576,18.3433,18.3608,18.3199,18.3433,318707.2158
2012-10-05 14:25:00,31.42,31.56,31.42,31.54,374929.8619683537,18.3374,18.4191,18.3374,18.4075,374929.862
2012-10-05 14:30:00,31.53,31.79,31.53,31.77,814162.2713500168,18.4016,18.5534,18.4016,18.5417,814162.2714
2012-10-05 14:35:00,31.77,32.03,31.69,31.85,1584895.073504657,18.5417,18.6934,18.495,18.5884,1584895.0735
2012-10-05 14:40:00,31.81,31.9,31.63,31.78,829648.7487375154,18.565,18.6176,18.46,18.5475,829648.7487
2012-10-05 14:45:00,31.77,31.78,31.56,31.59,796992.4812030075,18.5417,18.5475,18.4191,18.4366,796992.4812
2012-10-05 14:50:00,31.59,31.6,31.41,31.42,435753.5630120076,18.4366,18.4425,18.3316,18.3374,435753.563
2012-10-05 14:55:00,31.42,31.42,31.26,31.32,549994.3889574682,18.3374,18.3374,18.2441,18.2791,549994.389
2012-10-05 15:00:00,31.3,31.49,31.3,31.46,385029.738525418,18.2674,18.3783,18.2674,18.3608,385029.7385
2012-10-05 15:05:00,31.46,31.46,31.38,31.39,233194.9276175513,18.3608,18.3608,18.3141,18.3199,233194.9276
2012-10-05 15:10:00,31.38,31.39,31.31,31.33,204466.3898552351,18.3141,18.3199,18.2732,18.2849,204466.3899
2012-10-05 15:15:00,31.33,31.34,31.29,31.29,273818.87554707663,18.2849,18.2907,18.2616,18.2616,273818.8755
2012-10-05 15:20:00,31.3,31.3,31.24,31.3,253843.5641342161,18.2674,18.2674,18.2324,18.2674,253843.5641
2012-10-05 15:25:00,31.3,31.32,31.27,31.27,144540.45561665358,18.2674,18.2791,18.2499,18.2499,144540.4556
2012-10-05 15:30:00,31.28,31.29,31.17,31.17,220962.85489844013,18.2557,18.2616,18.1915,18.1915,220962.8549
2012-10-05 15:35:00,31.18,31.18,31.09,31.12,307709.5724385591,18.1974,18.1974,18.1448,18.1623,307709.5724
2012-10-05 15:40:00,31.12,31.18,31.11,31.15,194815.39670070697,18.1623,18.1974,18.1565,18.1799,194815.3967
2012-10-05 15:45:00,31.16,31.3,31.16,31.3,242397.03736954325,18.1857,18.2674,18.1857,18.2674,242397.0374
2012-10-05 15:50:00,31.29,31.3,31.19,31.23,304791.83032207383,18.2616,18.2674,18.2032,18.2265,304791.8303
2012-10-05 15:55:00,31.22,31.34,31.21,31.33,593311.6373022107,18.2207,18.2907,18.2149,18.2849,593311.6373
2012-10-08 09:30:00,31.19,31.2,30.98,31.1,133655.03310515094,18.2032,18.209,18.0806,18.1507,133655.0331
2012-10-08 09:35:00,31.11,31.21,31.07,31.09,91796.6558186511,18.1565,18.2149,18.1332,18.1448,91796.6558
2012-10-08 09:40:00,31.09,31.24,31.08,31.24,98978.79025923015,18.1448,18.2324,18.139,18.2324,98978.7903
2012-10-08 09:45:00,31.24,31.25,31.14,31.17,135675.0084165638,18.2324,18.2382,18.174,18.1915,135675.0084
2012-10-08 09:50:00,31.15,31.25,31.14,31.19,103579.84513522612,18.1799,18.2382,18.174,18.2032,103579.8451
2012-10-08 09:55:00,31.19,31.28,31.14,31.21,228144.9893390192,18.2032,18.2557,18.174,18.2149,228144.9893
2012-10-08 10:00:00,31.22,31.23,31.15,31.18,155762.54068005836,18.2207,18.2265,18.1799,18.1974,155762.5407
2012-10-08 10:05:00,31.18,31.18,31.06,31.15,98866.56940859611,18.1974,18.1974,18.1273,18.1799,98866.5694
2012-10-08 10:10:00,31.16,31.22,31.14,31.19,37818.42666367411,18.1857,18.2207,18.174,18.2032,37818.4267
2012-10-08 10:15:00,31.21,31.21,31.14,31.17,46459.43216249579,18.2149,18.2149,18.174,18.1915,46459.4322
2012-10-08 10:20:00,31.16,31.23,31.16,31.17,85848.95073504657,18.1857,18.2265,18.1857,18.1915,85848.9507
2012-10-08 10:25:00,31.17,31.21,31.15,31.2,80013.46650207609,18.1915,18.2149,18.1799,18.209,80013.4665
2012-10-08 10:30:00,31.2,31.22,31.17,31.19,113455.27999102233,18.209,18.2207,18.1915,18.2032,113455.28
2012-10-08 10:35:00,31.18,31.27,31.18,31.26,118729.65997082255,18.1974,18.2499,18.1974,18.2441,118729.66
2012-10-08 10:40:00,31.25,31.4,31.25,31.38,186847.7163056896,18.2382,18.3258,18.2382,18.3141,186847.7163
2012-10-08 10:45:00,31.37,31.38,31.3,31.33,90450.00561104252,18.3083,18.3141,18.2674,18.2849,90450.0056
2012-10-08 10:50:00,31.33,31.35,31.29,31.3,55773.76276512176,18.2849,18.2966,18.2616,18.2674,55773.7628
2012-10-08 10:55:00,31.3,31.32,31.27,31.28,61272.5844461901,18.2674,18.2791,18.2499,18.2557,61272.5844
2012-10-08 11:00:00,31.28,31.32,31.24,31.3,59589.271686679385,18.2557,18.2791,18.2324,18.2674,59589.2717
2012-10-08 11:05:00,31.3,31.3,31.23,31.24,37930.64751430816,18.2674,18.2674,18.2265,18.2324,37930.6475
2012-10-08 11:10:00,31.23,31.27,31.21,31.24,40062.84367635506,18.2265,18.2499,18.2149,18.2324,40062.8437
2012-10-08 11:15:00,31.24,31.28,31.23,31.27,34788.46369655482,18.2324,18.2557,18.2265,18.2499,34788.4637
2012-10-08 11:20:00,31.26,31.29,31.24,31.27,25586.3539445629,18.2441,18.2616,18.2324,18.2499,25586.3539
2012-10-08 11:25:00,31.27,31.29,31.26,31.28,46683.87386376388,18.2499,18.2616,18.2441,18.2557,46683.8739
2012-10-08 11:30:00,31.29,31.3,31.25,31.26,32319.604982605768,18.2616,18.2674,18.2382,18.2441,32319.605
2012-10-08 11:35:00,31.26,31.26,31.22,31.22,45449.44450678936,18.2441,18.2441,18.2207,18.2207,45449.4445
2012-10-08 11:40:00,31.22,31.23,31.18,31.19,58579.28403097295,18.2207,18.2265,18.1974,18.2032,58579.284
2012-10-08 11:45:00,31.19,31.2,31.17,31.17,35012.90539782291,18.2032,18.209,18.1915,18.1915,35012.9054
2012-10-08 11:50:00,31.19,31.21,31.14,31.2,43429.4691953765,18.2032,18.2149,18.174,18.209,43429.4692
2012-10-08 11:55:00,31.2,31.22,31.17,31.22,42643.923240938166,18.209,18.2207,18.1915,18.2207,42643.9232
2012-10-08 12:00:00,31.22,31.22,31.2,31.22,36583.99730669958,18.2207,18.2207,18.209,18.2207,36583.9973
2012-10-08 12:05:00,31.22,31.27,31.22,31.25,32207.38413197172,18.2207,18.2499,18.2207,18.2382,32207.3841
2012-10-08 12:10:00,31.25,31.3,31.25,31.28,56895.97127146224,18.2382,18.2674,18.2382,18.2557,56895.9713
2012-10-08 12:15:00,31.28,31.3,31.26,31.27,41746.156435865785,18.2557,18.2674,18.2441,18.2499,41746.1564
2012-10-08 12:20:00,31.27,31.29,31.25,31.25,28840.758612950285,18.2499,18.2616,18.2382,18.2382,28840.7586
2012-10-08 12:25:00,31.25,31.29,31.22,31.28,27045.22500280552,18.2382,18.2616,18.2207,18.2557,27045.225
2012-10-08 12:30:00,31.29,31.29,31.26,31.26,17843.1152508136,18.2616,18.2616,18.2441,18.2441,17843.1153
2012-10-08 12:35:00,31.26,31.27,31.24,31.27,25137.470542026706,18.2441,18.2499,18.2324,18.2499,25137.4705
2012-10-08 12:40:00,31.26,31.29,31.26,31.28,32768.48838514196,18.2441,18.2616,18.2441,18.2557,32768.4884
2012-10-08 12:45:00,31.29,31.3,31.27,31.29,40511.72707889126,18.2616,18.2674,18.2499,18.2616,40511.7271
2012-10-08 12:50:00,31.29,31.3,31.26,31.27,37369.54326113792,18.2616,18.2674,18.2441,18.2499,37369.5433
2012-10-08 12:55:00,31.27,31.32,31.26,31.32,27942.9918078779,18.2499,18.2791,18.2441,18.2791,27942.9918
2012-10-08 13:00:00,31.31,31.34,31.27,31.3,98642.12770732802,18.2732,18.2907,18.2499,18.2674,98642.1277
2012-10-08 13:05:00,31.3,31.3,31.26,31.28,34788.46369655482,18.2674,18.2674,18.2441,18.2557,34788.4637
2012-10-08 13:10:00,31.29,31.31,31.29,31.3,28391.87521041409,18.2616,18.2732,18.2616,18.2674,28391.8752
2012-10-08 13:15:00,31.3,31.31,31.29,31.3,18965.32375715408,18.2674,18.2732,18.2616,18.2674,18965.3238
2012-10-08 13:20:00,31.3,31.3,31.29,31.3,21883.06587363932,18.2674,18.2674,18.2616,18.2674,21883.0659
2012-10-08 13:25:00,31.29,31.31,31.29,31.3,28504.09606104814,18.2616,18.2732,18.2616,18.2674,28504.0961
2012-10-08 13:30:00,31.3,31.31,31.28,31.3,69464.70654247559,18.2674,18.2732,18.2557,18.2674,69464.7065
2012-10-08 13:35:00,31.3,31.31,31.27,31.28,30748.513073729097,18.2674,18.2732,18.2499,18.2557,30748.5131
2012-10-08 13:40:00,31.29,31.3,31.27,31.29,34788.46369655482,18.2616,18.2674,18.2499,18.2616,34788.4637
2012-10-08 13:45:00,31.29,31.3,31.27,31.27,35237.34709909101,18.2616,18.2674,18.2499,18.2499,35237.3471
2012-10-08 13:50:00,31.28,31.3,31.27,31.3,27494.10840534171,18.2557,18.2674,18.2499,18.2674,27494.1084
2012-10-08 13:55:00,31.3,31.32,31.28,31.3,39165.07687128268,18.2674,18.2791,18.2557,18.2674,39165.0769
2012-10-08 14:00:00,31.3,31.33,31.3,31.33,34676.24284592077,18.2674,18.2849,18.2674,18.2849,34676.2428
2012-10-08 14:05:00,31.33,31.34,31.3,31.31,73055.77376276512,18.2849,18.2907,18.2674,18.2732,73055.7738
2012-10-08 14:10:00,31.3,31.32,31.3,31.3,37032.880709235775,18.2674,18.2791,18.2674,18.2674,37032.8807
2012-10-08 14:15:00,31.3,31.32,31.3,31.32,50499.38278532151,18.2674,18.2791,18.2674,18.2791,50499.3828
2012-10-08 14:20:00,31.32,31.32,31.3,31.31,52743.79979800247,18.2791,18.2791,18.2674,18.2732,52743.7998
2012-10-08 14:25:00,31.31,31.34,31.3,31.33,41297.27303332959,18.2732,18.2907,18.2674,18.2849,41297.273
2012-10-08 14:30:00,31.32,31.34,31.31,31.34,61160.36359555605,18.2791,18.2907,18.2732,18.2907,61160.3636
2012-10-08 14:35:00,31.34,31.38,31.33,31.36,59813.71338794748,18.2907,18.3141,18.2849,18.3024,59813.7134
2012-10-08 14:40:00,31.36,31.36,31.31,31.33,48479.40747390865,18.3024,18.3024,18.2732,18.2849,48479.4075
2012-10-08 14:45:00,31.33,31.36,31.32,31.36,37145.10155986982,18.2849,18.3024,18.2791,18.3024,37145.1016
2012-10-08 14:50:00,31.36,31.36,31.32,31.35,36696.21815733363,18.3024,18.3024,18.2791,18.2966,36696.2182
2012-10-08 14:55:00,31.36,31.38,31.35,31.38,26147.458197733136,18.3024,18.3141,18.2966,18.3141,26147.4582
2012-10-08 15:00:00,31.38,31.42,31.38,31.42,85175.62563124228,18.3141,18.3374,18.3141,18.3374,85175.6256
2012-10-08 15:05:00,31.42,31.43,31.38,31.39,57569.29637526653,18.3374,18.3433,18.3141,18.3199,57569.2964
2012-10-08 15:10:00,31.39,31.42,31.38,31.4,146335.98922679832,18.3199,18.3374,18.3141,18.3258,146335.9892
2012-10-08 15:15:00,31.4,31.42,31.39,31.39,117270.78891257996,18.3258,18.3374,18.3199,18.3199,117270.7889
2012-10-08 15:20:00,31.39,31.41,31.37,31.38,58242.62147907081,18.3199,18.3316,18.3083,18.3141,58242.6215
2012-10-08 15:25:00,31.38,31.4,31.36,31.39,56671.529570194136,18.3141,18.3258,18.3024,18.3199,56671.5296
2012-10-08 15:30:00,31.4,31.42,31.39,31.39,72158.00695769273,18.3258,18.3374,18.3199,18.3199,72158.007
2012-10-08 15:35:00,31.4,31.43,31.38,31.39,185388.84524744697,18.3258,18.3433,18.3141,18.3199,185388.8452
2012-10-08 15:40:00,31.39,31.41,31.35,31.37,138929.41308495117,18.3199,18.3316,18.2966,18.3083,138929.4131
2012-10-08 15:45:00,31.37,31.37,31.32,31.37,128268.43227471664,18.3083,18.3083,18.2791,18.3083,128268.4323
2012-10-08 15:50:00,31.37,31.4,31.36,31.39,213444.0579059589,18.3083,18.3258,18.3024,18.3199,213444.0579
2012-10-08 15:55:00,31.39,31.4,31.38,31.4,233531.59016945347,18.3199,18.3258,18.3141,18.3258,233531.5902
2012-10-09 09:30:00,31.45,31.51,31.16,31.17,143081.58455841095,18.3549,18.39,18.1857,18.1915,143081.5846
2012-10-09 09:35:00,31.18,31.38,31.18,31.38,121647.4020873078,18.1974,18.3141,18.1974,18.3141,121647.4021
2012-10-09 09:40:00,31.38,31.38,31.3,31.37,32431.82583323981,18.3141,18.3141,18.2674,18.3083,32431.8258
2012-10-09 09:45:00,31.37,31.41,31.37,31.37,130512.8492873976,18.3083,18.3316,18.3083,18.3083,130512.8493
2012-10-09 09:50:00,31.38,31.45,31.38,31.4,81809.00011222085,18.3141,18.3549,18.3141,18.3258,81809.0001
2012-10-09 09:55:00,31.39,31.53,31.39,31.44,114128.6050948266,18.3199,18.4016,18.3199,18.3491,114128.6051
2012-10-09 10:00:00,31.45,31.49,31.41,31.41,75187.96992481203,18.3549,18.3783,18.3316,18.3316,75187.9699
2012-10-09 10:05:00,31.41,31.44,31.4,31.44,52070.47469419818,18.3316,18.3491,18.3258,18.3491,52070.4747
2012-10-09 10:10:00,31.44,31.5,31.42,31.5,37369.54326113792,18.3491,18.3841,18.3374,18.3841,37369.5433
2012-10-09 10:15:00,31.49,31.57,31.48,31.54,287734.26102569856,18.3783,18.425,18.3724,18.4075,287734.261
2012-10-09 10:20:00,31.55,31.58,31.52,31.54,81247.89585905061,18.4133,18.4308,18.3958,18.4075,81247.8959
2012-10-09 10:25:00,31.54,31.55,31.46,31.46,119178.54337335876,18.4075,18.4133,18.3608,18.3608,119178.5434
2012-10-09 10:30:00,31.46,31.48,31.45,31.46,92806.64347435754,18.3608,18.3724,18.3549,18.3608,92806.6435
2012-10-09 10:35:00,31.46,31.49,31.4,31.41,94826.6187857704,18.3608,18.3783,18.3258,18.3316,94826.6188
2012-10-09 10:40:00,31.4,31.43,31.4,31.41,100213.21961620467,18.3258,18.3433,18.3258,18.3316,100213.2196
2012-10-09 10:45:00,31.41,31.43,31.39,31.41,142071.5969027045,18.3316,18.3433,18.3199,18.3316,142071.5969
2012-10-09 10:50:00,31.39,31.41,31.36,31.38,152508.13601167095,18.3199,18.3316,18.3024,18.3141,152508.136
2012-10-09 10:55:00,31.38,31.39,31.28,31.33,136909.43777353832,18.3141,18.3199,18.2557,18.2849,136909.4378
2012-10-09 11:00:00,31.32,31.34,31.22,31.22,78330.15374256537,18.2791,18.2907,18.2207,18.2207,78330.1537
2012-10-09 11:05:00,31.22,31.26,31.22,31.25,73841.31971720346,18.2207,18.2441,18.2207,18.2382,73841.3197
2012-10-09 11:10:00,31.24,31.26,31.22,31.22,60599.25934238581,18.2324,18.2441,18.2207,18.2207,60599.2593
2012-10-09 11:15:00,31.22,31.23,31.14,31.15,99988.7779149366,18.2207,18.2265,18.174,18.1799,99988.7779
2012-10-09 11:20:00,31.15,31.17,31.13,31.14,74739.08652227583,18.1799,18.1915,18.1682,18.174,74739.0865
2012-10-09 11:25:00,31.15,31.21,31.13,31.17,70362.47334754797,18.1799,18.2149,18.1682,18.1915,70362.4733
2012-10-09 11:30:00,31.16,31.22,31.14,31.22,73841.31971720346,18.1857,18.2207,18.174,18.2207,73841.3197
2012-10-09 11:35:00,31.22,31.24,31.19,31.2,47693.86151947032,18.2207,18.2324,18.2032,18.209,47693.8615
2012-10-09 11:40:00,31.19,31.21,31.16,31.21,40623.9479295253,18.2032,18.2149,18.1857,18.2149,40623.9479
2012-10-09 11:45:00,31.2,31.21,31.16,31.2,96397.71069464706,18.209,18.2149,18.1857,18.209,96397.7107
2012-10-09 11:50:00,31.19,31.27,31.19,31.27,88430.03029962967,18.2032,18.2499,18.2032,18.2499,88430.0303
2012-10-09 11:55:00,31.27,31.31,31.25,31.31,46683.87386376388,18.2499,18.2732,18.2382,18.2732,46683.8739
2012-10-09 12:00:00,31.31,31.37,31.31,31.36,74290.20311973964,18.2732,18.3083,18.2732,18.3024,74290.2031
2012-10-09 12:05:00,31.36,31.37,31.32,31.34,72382.44865896083,18.3024,18.3083,18.2791,18.2907,72382.4487
2012-10-09 12:10:00,31.33,31.38,31.3,31.38,64639.209965211536,18.2849,18.3141,18.2674,18.3141,64639.21
2012-10-09 12:15:00,31.37,31.39,31.34,31.35,55100.43766131747,18.3083,18.3199,18.2907,18.2966,55100.4377
2012-10-09 12:20:00,31.35,31.36,31.33,31.33,36022.89305352934,18.2966,18.3024,18.2849,18.2849,36022.8931
2012-10-09 12:25:00,31.34,31.34,31.27,31.28,63292.55975760296,18.2907,18.2907,18.2499,18.2557,63292.5598
2012-10-09 12:30:00,31.28,31.3,31.25,31.25,56447.08786892604,18.2557,18.2674,18.2382,18.2382,56447.0879
2012-10-09 12:35:00,31.25,31.27,31.23,31.25,66210.3018740882,18.2382,18.2499,18.2265,18.2382,66210.3019
2012-10-09 12:40:00,31.24,31.25,31.21,31.24,36920.65985860173,18.2324,18.2382,18.2149,18.2324,36920.6599
2012-10-09 12:45:00,31.23,31.24,31.2,31.22,41072.8313320615,18.2265,18.2324,18.209,18.2207,41072.8313
2012-10-09 12:50:00,31.22,31.23,31.18,31.19,61272.5844461901,18.2207,18.2265,18.1974,18.2032,61272.5844
2012-10-09 12:55:00,31.19,31.23,31.19,31.22,59701.49253731343,18.2032,18.2265,18.2032,18.2207,59701.4925
2012-10-09 13:00:00,31.22,31.28,31.21,31.26,48703.84917517674,18.2207,18.2557,18.2149,18.2441,48703.8492
2012-10-09 13:05:00,31.26,31.29,31.26,31.28,30636.29222309505,18.2441,18.2616,18.2441,18.2557,30636.2922
2012-10-09 13:10:00,31.28,31.31,31.28,31.31,30411.85052182696,18.2557,18.2732,18.2557,18.2732,30411.8505
2012-10-09 13:15:00,31.32,31.32,31.29,31.3,54427.11255751318,18.2791,18.2791,18.2616,18.2674,54427.1126
2012-10-09 13:20:00,31.3,31.31,31.28,31.31,91459.99326674896,18.2674,18.2732,18.2557,18.2732,91459.9933
2012-10-09 13:25:00,31.31,31.31,31.27,31.28,60487.038491751766,18.2732,18.2732,18.2499,18.2557,60487.0385
2012-10-09 13:30:00,31.28,31.29,31.26,31.28,39501.73942318482,18.2557,18.2616,18.2441,18.2557,39501.7394
2012-10-09 13:35:00,31.28,31.32,31.28,31.3,76983.50353495679,18.2557,18.2791,18.2557,18.2674,76983.5035
2012-10-09 13:40:00,31.3,31.32,31.3,31.3,94938.83963640445,18.2674,18.2791,18.2674,18.2674,94938.8396
2012-10-09 13:45:00,31.31,31.36,31.31,31.33,40175.06452698911,18.2732,18.3024,18.2732,18.2849,40175.0645
2012-10-09 13:50:00,31.34,31.39,31.33,31.36,54651.55425878128,18.2907,18.3199,18.2849,18.3024,54651.5543
2012-10-09 13:55:00,31.37,31.39,31.31,31.31,43766.13174727864,18.3083,18.3199,18.2732,18.2732,43766.1317
2012-10-09 14:00:00,31.32,31.37,31.31,31.32,33890.69689148243,18.2791,18.3083,18.2732,18.2791,33890.6969
2012-10-09 14:05:00,31.32,31.34,31.3,31.33,161710.24576366288,18.2791,18.2907,18.2674,18.2849,161710.2458
2012-10-09 14:10:00,31.34,31.35,31.3,31.32,79452.36224890585,18.2907,18.2966,18.2674,18.2791,79452.3622
2012-10-09 14:15:00,31.31,31.39,31.31,31.38,96846.59409718325,18.2732,18.3199,18.2732,18.3141,96846.5941
2012-10-09 14:20:00,31.38,31.4,31.37,31.37,42980.58579284031,18.3141,18.3258,18.3083,18.3083,42980.5858
2012-10-09 14:25:00,31.37,31.39,31.33,31.33,46796.094714397936,18.3083,18.3199,18.2849,18.2849,46796.0947
2012-10-09 14:30:00,31.33,31.34,31.31,31.33,247222.5339468073,18.2849,18.2907,18.2732,18.2849,247222.5339
2012-10-09 14:35:00,31.33,31.41,31.32,31.33,74290.20311973964,18.2849,18.3316,18.2791,18.2849,74290.2031
2012-10-09 14:40:00,31.32,31.34,31.28,31.31,76759.0618336887,18.2791,18.2907,18.2557,18.2732,76759.0618
2012-10-09 14:45:00,31.31,31.38,31.3,31.35,63404.78060823701,18.2732,18.3141,18.2674,18.2966,63404.7806
2012-10-09 14:50:00,31.36,31.38,31.33,31.37,35798.45135226125,18.3024,18.3141,18.2849,18.3083,35798.4514
2012-10-09 14:55:00,31.37,31.4,31.34,31.39,40287.28537762316,18.3083,18.3258,18.2907,18.3199,40287.2854
2012-10-09 15:00:00,31.39,31.42,31.37,31.37,60487.038491751766,18.3199,18.3374,18.3083,18.3083,60487.0385
2012-10-09 15:05:00,31.37,31.39,31.36,31.38,46683.87386376388,18.3083,18.3199,18.3024,18.3141,46683.8739
2012-10-09 15:10:00,31.38,31.39,31.35,31.37,62282.57210189653,18.3141,18.3199,18.2966,18.3083,62282.5721
2012-10-09 15:15:00,31.36,31.38,31.31,31.32,111547.52553024353,18.3024,18.3141,18.2732,18.2791,111547.5255
2012-10-09 15:20:00,31.32,31.33,31.26,31.26,114016.38424419257,18.2791,18.2849,18.2441,18.2441,114016.3842
2012-10-09 15:25:00,31.26,31.29,31.24,31.28,83492.31287173157,18.2441,18.2616,18.2324,18.2557,83492.3129
2012-10-09 15:30:00,31.28,31.29,31.17,31.2,171473.45976882504,18.2557,18.2616,18.1915,18.209,171473.4598
2012-10-09 15:35:00,31.2,31.28,31.19,31.25,270564.47087868926,18.209,18.2557,18.2032,18.2382,270564.4709
2012-10-09 15:40:00,31.25,31.34,31.25,31.3,133879.47480641902,18.2382,18.2907,18.2382,18.2674,133879.4748
2012-10-09 15:45:00,31.3,31.38,31.29,31.33,196162.0469083156,18.2674,18.3141,18.2616,18.2849,196162.0469
2012-10-09 15:50:00,31.33,31.36,31.31,31.33,331500.3927729772,18.2849,18.3024,18.2732,18.2849,331500.3928
2012-10-09 15:55:00,31.32,31.33,31.29,31.3,449781.1693412636,18.2791,18.2849,18.2616,18.2674,449781.1693
2012-10-10 09:30:00,31.33,31.46,31.28,31.34,161373.58321176074,18.2849,18.3608,18.2557,18.2907,161373.5832
2012-10-10 09:35:00,31.34,31.36,31.15,31.23,172034.5640219953,18.2907,18.3024,18.1799,18.2265,172034.564
2012-10-10 09:40:00,31.23,31.3,31.19,31.29,161822.46661429692,18.2265,18.2674,18.2032,18.2616,161822.4666
2012-10-10 09:45:00,31.29,31.33,31.23,31.27,126024.01526203568,18.2616,18.2849,18.2265,18.2499,126024.0153
2012-10-10 09:50:00,31.26,31.3,31.25,31.25,123330.71484681852,18.2441,18.2674,18.2382,18.2382,123330.7148
2012-10-10 09:55:00,31.25,31.3,31.14,31.29,138704.9713836831,18.2382,18.2674,18.174,18.2616,138704.9714
2012-10-10 10:00:00,31.27,31.3,31.24,31.27,183256.64908540004,18.2499,18.2674,18.2324,18.2499,183256.6491
2012-10-10 10:05:00,31.28,31.29,31.19,31.22,101784.31152508136,18.2557,18.2616,18.2032,18.2207,101784.3115
2012-10-10 10:10:00,31.22,31.29,31.22,31.22,121086.29783413756,18.2207,18.2616,18.2207,18.2207,121086.2978
2012-10-10 10:15:00,31.22,31.3,31.22,31.27,276399.9551116597,18.2207,18.2674,18.2207,18.2499,276399.9551
2012-10-10 10:20:00,31.27,31.29,31.25,31.25,140724.94669509595,18.2499,18.2616,18.2382,18.2382,140724.9467
2012-10-10 10:25:00,31.25,31.31,31.22,31.31,118729.65997082255,18.2382,18.2732,18.2207,18.2732,118729.66
2012-10-10 10:30:00,31.3,31.32,31.25,31.26,88991.13455279991,18.2674,18.2791,18.2382,18.2441,88991.1346
2012-10-10 10:35:00,31.26,31.26,31.22,31.25,69352.48569184155,18.2441,18.2441,18.2207,18.2382,69352.4857
2012-10-10 10:40:00,31.26,31.27,31.2,31.2,63965.88486140725,18.2441,18.2499,18.209,18.209,63965.8849
2012-10-10 10:45:00,31.21,31.26,31.2,31.25,90898.88901357872,18.2149,18.2441,18.209,18.2382,90898.889
2012-10-10 10:50:00,31.25,31.3,31.24,31.24,84277.8588261699,18.2382,18.2674,18.2324,18.2324,84277.8588
2012-10-10 10:55:00,31.25,31.26,31.18,31.18,87532.26349455728,18.2382,18.2441,18.1974,18.1974,87532.2635
2012-10-10 11:00:00,31.18,31.19,31.13,31.17,63741.44316013915,18.1974,18.2032,18.1682,18.1915,63741.4432
2012-10-10 11:05:00,31.17,31.24,31.17,31.24,79789.02480080798,18.1915,18.2324,18.1915,18.2324,79789.0248
2012-10-10 11:10:00,31.24,31.25,31.19,31.19,51958.25384356413,18.2324,18.2382,18.2032,18.2032,51958.2538
2012-10-10 11:15:00,31.19,31.19,31.09,31.09,64526.98911457748,18.2032,18.2032,18.1448,18.1448,64526.9891
2012-10-10 11:20:00,31.09,31.13,31.09,31.12,34900.68454718887,18.1448,18.1682,18.1448,18.1623,34900.6845
2012-10-10 11:25:00,31.12,31.16,31.12,31.13,41633.93558523173,18.1623,18.1857,18.1623,18.1682,41633.9356
2012-10-10 11:30:00,31.12,31.13,31.08,31.08,53529.3457524408,18.1623,18.1682,18.139,18.139,53529.3458
2012-10-10 11:35:00,31.08,31.09,31.04,31.07,30860.733924363147,18.139,18.1448,18.1157,18.1332,30860.7339
2012-10-10 11:40:00,31.06,31.1,31.05,31.09,43653.91089664459,18.1273,18.1507,18.1215,18.1448,43653.9109
2012-10-10 11:45:00,31.08,31.1,31.07,31.09,36808.43900796768,18.139,18.1507,18.1332,18.1448,36808.439
2012-10-10 11:50:00,31.08,31.08,30.97,30.98,68566.93973740321,18.139,18.139,18.0748,18.0806,68566.9397
2012-10-10 11:55:00,30.99,31.07,30.98,31.05,99315.4528111323,18.0865,18.1332,18.0806,18.1215,99315.4528
2012-10-10 12:00:00,31.05,31.06,31.01,31.03,80125.68735271013,18.1215,18.1273,18.0981,18.1098,80125.6874
2012-10-10 12:05:00,31.03,31.03,30.98,31.0,77207.94523622488,18.1098,18.1098,18.0806,18.0923,77207.9452
2012-10-10 12:10:00,30.99,31.03,30.99,31.0,65985.8601728201,18.0865,18.1098,18.0865,18.0923,65985.8602
2012-10-10 12:15:00,30.99,31.0,30.94,30.95,58354.84232970486,18.0865,18.0923,18.0573,18.0631,58354.8423
2012-10-10 12:20:00,30.95,30.95,30.89,30.94,82370.10436539109,18.0631,18.0631,18.0281,18.0573,82370.1044
2012-10-10 12:25:00,30.95,30.95,30.93,30.94,35461.78880035911,18.0631,18.0631,18.0515,18.0573,35461.7888
2012-10-10 12:30:00,30.94,30.95,30.93,30.94,35012.90539782291,18.0573,18.0631,18.0515,18.0573,35012.9054
2012-10-10 12:35:00,30.94,30.97,30.88,30.97,78666.81629446751,18.0573,18.0748,18.0223,18.0748,78666.8163
2012-10-10 12:40:00,30.97,30.97,30.91,30.92,55661.54191448771,18.0748,18.0748,18.0398,18.0456,55661.5419
2012-10-10 12:45:00,30.93,30.95,30.9,30.95,49040.51172707889,18.0515,18.0631,18.0339,18.0631,49040.5117
2012-10-10 12:50:00,30.95,30.97,30.89,30.92,69576.92739310964,18.0631,18.0748,18.0281,18.0456,69576.9274
2012-10-10 12:55:00,30.92,30.92,30.85,30.88,53304.90405117271,18.0456,18.0456,18.0048,18.0223,53304.9041
2012-10-10 13:00:00,30.88,30.89,30.85,30.89,52519.35809673437,18.0223,18.0281,18.0048,18.0281,52519.3581
2012-10-10 13:05:00,30.89,30.97,30.89,30.97,88654.47200089776,18.0281,18.0748,18.0281,18.0748,88654.472
2012-10-10 13:10:00,30.96,30.97,30.93,30.97,78779.03714510155,18.069,18.0748,18.0515,18.0748,78779.0371
2012-10-10 13:15:00,30.97,31.04,30.97,30.99,99876.55706430254,18.0748,18.1157,18.0748,18.0865,99876.5571
2012-10-10 13:20:00,30.99,31.05,30.98,31.01,61721.46784872629,18.0865,18.1215,18.0806,18.0981,61721.4678
2012-10-10 13:25:00,31.02,31.05,30.97,31.04,39950.62282572102,18.104,18.1215,18.0748,18.1157,39950.6228
2012-10-10 13:30:00,31.04,31.05,30.96,31.03,41521.714734597685,18.1157,18.1215,18.069,18.1098,41521.7147
2012-10-10 13:35:00,31.02,31.06,31.0,31.03,49489.39512961508,18.104,18.1273,18.0923,18.1098,49489.3951
2012-10-10 13:40:00,31.03,31.04,30.97,31.03,75749.07417798227,18.1098,18.1157,18.0748,18.1098,75749.0742
2012-10-10 13:45:00,31.03,31.05,31.01,31.05,61945.90954999439,18.1098,18.1215,18.0981,18.1215,61945.9095
2012-10-10 13:50:00,31.05,31.05,31.03,31.05,39726.18112445292,18.1215,18.1215,18.1098,18.1215,39726.1811
2012-10-10 13:55:00,31.05,31.06,31.03,31.03,27494.10840534171,18.1215,18.1273,18.1098,18.1098,27494.1084
2012-10-10 14:00:00,31.04,31.14,31.04,31.05,84614.52137807204,18.1157,18.174,18.1157,18.1215,84614.5214
2012-10-10 14:05:00,31.05,31.09,31.05,31.08,42756.14409157221,18.1215,18.1448,18.1215,18.139,42756.1441
2012-10-10 14:10:00,31.07,31.07,31.0,31.03,51846.032992930086,18.1332,18.1332,18.0923,18.1098,51846.033
2012-10-10 14:15:00,31.03,31.06,31.02,31.04,26596.34160026933,18.1098,18.1273,18.104,18.1157,26596.3416
2012-10-10 14:20:00,31.04,31.04,30.97,31.0,41746.156435865785,18.1157,18.1157,18.0748,18.0923,41746.1564
2012-10-10 14:25:00,31.0,31.04,30.99,31.02,62170.35125126248,18.0923,18.1157,18.0865,18.104,62170.3513
2012-10-10 14:30:00,31.01,31.04,30.99,31.0,79452.36224890585,18.0981,18.1157,18.0865,18.0923,79452.3622
2012-10-10 14:35:00,31.0,31.02,30.95,30.96,71709.12355515655,18.0923,18.104,18.0631,18.069,71709.1236
2012-10-10 14:40:00,30.95,31.0,30.95,31.0,38042.8683649422,18.0631,18.0923,18.0631,18.0923,38042.8684
2012-10-10 14:45:00,30.99,31.01,30.96,30.98,61945.90954999439,18.0865,18.0981,18.069,18.0806,61945.9095
2012-10-10 14:50:00,30.98,31.02,30.98,31.02,53753.787453708894,18.0806,18.104,18.0806,18.104,53753.7875
2012-10-10 14:55:00,31.02,31.02,30.96,30.96,109415.3293681966,18.104,18.104,18.069,18.069,109415.3294
2012-10-10 15:00:00,30.97,30.98,30.93,30.97,116821.90551004375,18.0748,18.0806,18.0515,18.0748,116821.9055
2012-10-10 15:05:00,30.97,30.99,30.93,30.97,99427.67366176636,18.0748,18.0865,18.0515,18.0748,99427.6737
2012-10-10 15:10:00,30.97,31.02,30.95,30.98,126024.01526203568,18.0748,18.104,18.0631,18.0806,126024.0153
2012-10-10 15:15:00,30.97,30.98,30.89,30.9,113006.39658848614,18.0748,18.0806,18.0281,18.0339,113006.3966
2012-10-10 15:20:00,30.9,30.92,30.87,30.89,120974.07698350352,18.0339,18.0456,18.0164,18.0281,120974.077
2012-10-10 15:25:00,30.89,30.97,30.89,30.91,147570.41858377284,18.0281,18.0748,18.0281,18.0398,147570.4186
2012-10-10 15:30:00,30.91,30.93,30.89,30.89,131522.83694310402,18.0398,18.0515,18.0281,18.0281,131522.8369
2012-10-10 15:35:00,30.89,30.93,30.88,30.89,188418.80821456623,18.0281,18.0515,18.0223,18.0281,188418.8082
2012-10-10 15:40:00,30.89,30.92,30.89,30.92,168780.1593536079,18.0281,18.0456,18.0281,18.0456,168780.1594
2012-10-10 15:45:00,30.92,30.93,30.86,30.87,236673.7739872068,18.0456,18.0515,18.0106,18.0164,236673.774
2012-10-10 15:50:00,30.87,30.88,30.83,30.88,327909.3255526877,18.0164,18.0223,17.9931,18.0223,327909.3256
2012-10-10 15:55:00,30.88,30.91,30.84,30.9,569745.2586690607,18.0223,18.0398,17.9989,18.0339,569745.2587
2012-10-11 09:30:00,31.28,31.38,31.23,31.3,135899.45011783188,18.2557,18.3141,18.2265,18.2674,135899.4501
2012-10-11 09:35:00,31.29,31.34,31.14,31.14,237347.0990910111,18.2616,18.2907,18.174,18.174,237347.0991
2012-10-11 09:40:00,31.14,31.19,31.11,31.14,157782.5159914712,18.174,18.2032,18.1565,18.174,157782.516
2012-10-11 09:45:00,31.13,31.14,31.03,31.08,196049.8260576815,18.1682,18.174,18.1098,18.139,196049.8261
2012-10-11 09:50:00,31.07,31.19,31.06,31.17,121647.4020873078,18.1332,18.2032,18.1273,18.1915,121647.4021
2012-10-11 09:55:00,31.18,31.27,31.16,31.22,149029.28964201547,18.1974,18.2499,18.1857,18.2207,149029.2896
2012-10-11 10:00:00,31.21,31.29,31.19,31.22,70250.25249691392,18.2149,18.2616,18.2032,18.2207,70250.2525
2012-10-11 10:05:00,31.22,31.26,31.17,31.26,83155.65031982942,18.2207,18.2441,18.1915,18.2441,83155.6503
2012-10-11 10:10:00,31.26,31.34,31.26,31.34,70025.81079564583,18.2441,18.2907,18.2441,18.2907,70025.8108
2012-10-11 10:15:00,31.34,31.39,31.33,31.39,234766.019526428,18.2907,18.3199,18.2849,18.3199,234766.0195
2012-10-11 10:20:00,31.39,31.41,31.38,31.39,149029.28964201547,18.3199,18.3316,18.3141,18.3199,149029.2896
2012-10-11 10:25:00,31.4,31.45,31.39,31.44,162720.23341936932,18.3258,18.3549,18.3199,18.3491,162720.2334
2012-10-11 10:30:00,31.44,31.5,31.43,31.48,342610.25698574795,18.3491,18.3841,18.3433,18.3724,342610.257
2012-10-11 10:35:00,31.48,31.49,31.45,31.46,108517.56256312424,18.3724,18.3783,18.3549,18.3608,108517.5626
2012-10-11 10:40:00,31.46,31.52,31.38,31.5,176523.3980473572,18.3608,18.3958,18.3141,18.3841,176523.398
2012-10-11 10:45:00,31.49,31.55,31.49,31.52,53529.3457524408,18.3783,18.4133,18.3783,18.3958,53529.3458
2012-10-11 10:50:00,31.52,31.55,31.51,31.51,120525.19358096732,18.3958,18.4133,18.39,18.39,120525.1936
2012-10-11 10:55:00,31.52,31.54,31.5,31.54,55549.32106385366,18.3958,18.4075,18.3841,18.4075,55549.3211
2012-10-11 11:00:00,31.54,31.62,31.54,31.6,99315.4528111323,18.4075,18.4542,18.4075,18.4425,99315.4528
2012-10-11 11:05:00,31.6,31.6,31.56,31.58,98642.12770732802,18.4425,18.4425,18.4191,18.4308,98642.1277
2012-10-11 11:10:00,31.57,31.59,31.57,31.58,152732.57771293906,18.425,18.4366,18.425,18.4308,152732.5777
2012-10-11 11:15:00,31.58,31.6,31.5,31.52,142632.70115587476,18.4308,18.4425,18.3841,18.3958,142632.7012
2012-10-11 11:20:00,31.52,31.55,31.51,31.54,43317.24834474245,18.3958,18.4133,18.39,18.4075,43317.2483
2012-10-11 11:25:00,31.54,31.58,31.53,31.57,82818.98776792728,18.4075,18.4308,18.4016,18.425,82818.9878
2012-10-11 11:30:00,31.57,31.59,31.54,31.59,98193.24430479182,18.425,18.4366,18.4075,18.4366,98193.2443
2012-10-11 11:35:00,31.59,31.63,31.59,31.6,52182.69554483223,18.4366,18.46,18.4366,18.4425,52182.6955
2012-10-11 11:40:00,31.6,31.63,31.56,31.62,126809.56121647402,18.4425,18.46,18.4191,18.4542,126809.5612
2012-10-11 11:45:00,31.62,31.63,31.61,31.63,76646.84098305464,18.4542,18.46,18.4483,18.46,76646.841
2012-10-11 11:50:00,31.63,31.63,31.61,31.62,150039.2772977219,18.46,18.46,18.4483,18.4542,150039.2773
2012-10-11 11:55:00,31.63,31.67,31.63,31.65,103692.06598586016,18.46,18.4833,18.46,18.4717,103692.066
2012-10-11 12:00:00,31.65,31.68,31.63,31.68,239703.7369543261,18.4717,18.4892,18.46,18.4892,239703.737
2012-10-11 12:05:00,31.68,31.73,31.68,31.73,97407.69835035349,18.4892,18.5184,18.4892,18.5184,97407.6984
2012-10-11 12:10:00,31.73,31.74,31.71,31.71,86522.27583885085,18.5184,18.5242,18.5067,18.5067,86522.2758
2012-10-11 12:15:00,31.71,31.75,31.69,31.74,112445.2923353159,18.5067,18.53,18.495,18.5242,112445.2923
2012-10-11 12:20:00,31.73,31.74,31.67,31.68,67108.06867916058,18.5184,18.5242,18.4833,18.4892,67108.0687
2012-10-11 12:25:00,31.68,31.71,31.68,31.71,79452.36224890585,18.4892,18.5067,18.4892,18.5067,79452.3622
2012-10-11 12:30:00,31.71,31.78,31.71,31.78,69128.04399057344,18.5067,18.5475,18.5067,18.5475,69128.044
2012-10-11 12:35:00,31.77,31.79,31.77,31.79,48703.84917517674,18.5417,18.5534,18.5417,18.5534,48703.8492
2012-10-11 12:40:00,31.79,31.8,31.78,31.78,83492.31287173157,18.5534,18.5592,18.5475,18.5475,83492.3129
2012-10-11 12:45:00,31.78,31.81,31.73,31.8,91572.214117383,18.5475,18.565,18.5184,18.5592,91572.2141
2012-10-11 12:50:00,31.79,31.83,31.79,31.81,110425.31702390304,18.5534,18.5767,18.5534,18.565,110425.317
2012-10-11 12:55:00,31.82,31.82,31.72,31.72,91235.55156548086,18.5709,18.5709,18.5125,18.5125,91235.5516
2012-10-11 13:00:00,31.72,31.79,31.7,31.79,116036.35955560542,18.5125,18.5534,18.5008,18.5534,116036.3596
2012-10-11 13:05:00,31.78,31.78,31.74,31.75,201773.089440018,18.5475,18.5475,18.5242,18.53,201773.0894
2012-10-11 13:10:00,31.74,31.75,31.68,31.68,80462.34990461227,18.5242,18.53,18.4892,18.4892,80462.3499
2012-10-11 13:15:00,31.68,31.71,31.66,31.69,58691.504881607,18.4892,18.5067,18.4775,18.495,58691.5049
2012-10-11 13:20:00,31.7,31.7,31.63,31.65,84053.4171249018,18.5008,18.5008,18.46,18.4717,84053.4171
2012-10-11 13:25:00,31.65,31.68,31.65,31.65,48591.6283245427,18.4717,18.4892,18.4717,18.4717,48591.6283
2012-10-11 13:30:00,31.66,31.67,31.59,31.6,71933.56525642464,18.4775,18.4833,18.4366,18.4425,71933.5653
2012-10-11 13:35:00,31.6,31.62,31.56,31.58,62170.35125126248,18.4425,18.4542,18.4191,18.4308,62170.3513
2012-10-11 13:40:00,31.58,31.58,31.46,31.46,88878.91370216585,18.4308,18.4308,18.3608,18.3608,88878.9137
2012-10-11 13:45:00,31.46,31.54,31.46,31.54,84838.96307934013,18.3608,18.4075,18.3608,18.4075,84838.9631
2012-10-11 13:50:00,31.54,31.54,31.51,31.54,207608.5736729884,18.4075,18.4075,18.39,18.4075,207608.5737
2012-10-11 13:55:00,31.54,31.55,31.51,31.54,153742.56536864548,18.4075,18.4133,18.39,18.4075,153742.5654
2012-10-11 14:00:00,31.54,31.61,31.54,31.59,85961.17158568061,18.4075,18.4483,18.4075,18.4366,85961.1716
2012-10-11 14:05:00,31.59,31.59,31.53,31.54,64751.43081584558,18.4366,18.4366,18.4016,18.4075,64751.4308
2012-10-11 14:10:00,31.53,31.63,31.53,31.62,69576.92739310964,18.4016,18.46,18.4016,18.4542,69576.9274
2012-10-11 14:15:00,31.62,31.63,31.61,31.63,62170.35125126248,18.4542,18.46,18.4483,18.46,62170.3513
2012-10-11 14:20:00,31.63,31.67,31.61,31.67,98081.02345415778,18.46,18.4833,18.4483,18.4833,98081.0235
2012-10-11 14:25:00,31.67,31.71,31.67,31.68,88205.58859836157,18.4833,18.5067,18.4833,18.4892,88205.5886
2012-10-11 14:30:00,31.69,31.7,31.67,31.68,91796.6558186511,18.495,18.5008,18.4833,18.4892,91796.6558
2012-10-11 14:35:00,31.67,31.7,31.67,31.7,85624.50903377848,18.4833,18.5008,18.4833,18.5008,85624.509
2012-10-11 14:40:00,31.7,31.7,31.63,31.64,196610.9303108517,18.5008,18.5008,18.46,18.4658,196610.9303
2012-10-11 14:45:00,31.63,31.64,31.58,31.61,60935.92189428795,18.46,18.4658,18.4308,18.4483,60935.9219
2012-10-11 14:50:00,31.61,31.66,31.6,31.61,91908.87666928516,18.4483,18.4775,18.4425,18.4483,91908.8767
2012-10-11 14:55:00,31.61,31.65,31.6,31.63,69689.14824374368,18.4483,18.4717,18.4425,18.46,69689.1482
2012-10-11 15:00:00,31.63,31.66,31.62,31.64,114465.26764672875,18.46,18.4775,18.4542,18.4658,114465.2676
2012-10-11 15:05:00,31.64,31.65,31.59,31.6,133093.9288519807,18.4658,18.4717,18.4366,18.4425,133093.9289
2012-10-11 15:10:00,31.61,31.66,31.61,31.65,84502.300527438,18.4483,18.4775,18.4483,18.4717,84502.3005
2012-10-11 15:15:00,31.65,31.67,31.61,31.61,92918.86432499158,18.4717,18.4833,18.4483,18.4483,92918.8643
2012-10-11 15:20:00,31.6,31.62,31.59,31.61,79676.80395017394,18.4425,18.4542,18.4366,18.4483,79676.804
2012-10-11 15:25:00,31.61,31.65,31.59,31.64,99988.7779149366,18.4483,18.4717,18.4366,18.4658,99988.7779
2012-10-11 15:30:00,31.64,31.65,31.62,31.63,145887.10582426214,18.4658,18.4717,18.4542,18.46,145887.1058
2012-10-11 15:35:00,31.63,31.64,31.58,31.61,312422.8481651891,18.46,18.4658,18.4308,18.4483,312422.8482
2012-10-11 15:40:00,31.61,31.63,31.59,31.62,140500.50499382784,18.4483,18.46,18.4366,18.4542,140500.505
2012-10-11 15:45:00,31.62,31.62,31.58,31.59,180002.24441701267,18.4542,18.4542,18.4308,18.4366,180002.2444
2012-10-11 15:50:00,31.59,31.6,31.56,31.58,334979.2391426327,18.4366,18.4425,18.4191,18.4308,334979.2391
2012-10-11 15:55:00,31.58,31.59,31.51,31.52,759174.0545393333,18.4308,18.4366,18.39,18.3958,759174.0545
2012-10-12 09:30:00,31.39,31.49,31.31,31.42,200201.99753114127,18.3199,18.3783,18.2732,18.3374,200201.9975
2012-10-12 09:35:00,31.41,31.52,31.41,31.48,94041.07283133206,18.3316,18.3958,18.3316,18.3724,94041.0728
2012-10-12 09:40:00,31.46,31.51,31.29,31.3,177084.50230052744,18.3608,18.39,18.2616,18.2674,177084.5023
2012-10-12 09:45:00,31.3,31.37,31.2,31.29,215688.47491863987,18.2674,18.3083,18.209,18.2616,215688.4749
2012-10-12 09:50:00,31.28,31.38,31.26,31.36,75636.85332734822,18.2557,18.3141,18.2441,18.3024,75636.8533
2012-10-12 09:55:00,31.36,31.49,31.32,31.41,93479.96857816182,18.3024,18.3783,18.2791,18.3316,93479.9686
2012-10-12 10:00:00,31.41,31.48,31.41,31.43,99203.23196049826,18.3316,18.3724,18.3316,18.3433,99203.232
2012-10-12 10:05:00,31.44,31.49,31.38,31.4,102008.75322634944,18.3491,18.3783,18.3141,18.3258,102008.7532
2012-10-12 10:10:00,31.4,31.47,31.35,31.45,80799.01245651442,18.3258,18.3666,18.2966,18.3549,80799.0125
2012-10-12 10:15:00,31.45,31.45,31.38,31.38,110761.97957580518,18.3549,18.3549,18.3141,18.3141,110761.9796
2012-10-12 10:20:00,31.38,31.38,31.31,31.33,219616.2046908316,18.3141,18.3141,18.2732,18.2849,219616.2047
2012-10-12 10:25:00,31.33,31.33,31.27,31.31,137919.42542924476,18.2849,18.2849,18.2499,18.2732,137919.4254
2012-10-12 10:30:00,31.31,31.32,31.26,31.29,121647.4020873078,18.2732,18.2791,18.2441,18.2616,121647.4021
2012-10-12 10:35:00,31.28,31.29,31.25,31.27,55773.76276512176,18.2557,18.2616,18.2382,18.2499,55773.7628
2012-10-12 10:40:00,31.27,31.33,31.27,31.28,77095.72438559085,18.2499,18.2849,18.2499,18.2557,77095.7244
2012-10-12 10:45:00,31.27,31.33,31.22,31.31,58467.0631803389,18.2499,18.2849,18.2207,18.2732,58467.0632
2012-10-12 10:50:00,31.31,31.31,31.23,31.26,61160.36359555605,18.2732,18.2732,18.2265,18.2441,61160.3636
2012-10-12 10:55:00,31.26,31.27,31.21,31.22,55549.32106385366,18.2441,18.2499,18.2149,18.2207,55549.3211
2012-10-12 11:00:00,31.23,31.25,31.22,31.22,58354.84232970486,18.2265,18.2382,18.2207,18.2207,58354.8423
2012-10-12 11:05:00,31.24,31.28,31.24,31.24,36359.55560543149,18.2324,18.2557,18.2324,18.2324,36359.5556
2012-10-12 11:10:00,31.24,31.25,31.13,31.13,109639.7710694647,18.2324,18.2382,18.1682,18.1682,109639.7711
2012-10-12 11:15:00,31.13,31.15,31.1,31.14,102906.52003142184,18.1682,18.1799,18.1507,18.174,102906.52
2012-10-12 11:20:00,31.14,31.14,31.07,31.07,68566.93973740321,18.174,18.174,18.1332,18.1332,68566.9397
2012-10-12 11:25:00,31.07,31.12,31.05,31.1,101335.42812254516,18.1332,18.1623,18.1215,18.1507,101335.4281
2012-10-12 11:30:00,31.09,31.1,30.95,30.97,193917.6298956346,18.1448,18.1507,18.0631,18.0748,193917.6299
2012-10-12 11:35:00,30.97,30.98,30.89,30.94,182695.54483222985,18.0748,18.0806,18.0281,18.0573,182695.5448
2012-10-12 11:40:00,30.94,30.97,30.86,30.92,134889.46246212546,18.0573,18.0748,18.0106,18.0456,134889.4625
2012-10-12 11:45:00,30.91,30.98,30.91,30.94,71484.68185388845,18.0398,18.0806,18.0398,18.0573,71484.6819
2012-10-12 11:50:00,30.94,30.98,30.91,30.97,74963.52822354394,18.0573,18.0806,18.0398,18.0748,74963.5282
2012-10-12 11:55:00,30.97,30.98,30.93,30.96,40175.06452698911,18.0748,18.0806,18.0515,18.069,40175.0645
2012-10-12 12:00:00,30.95,30.97,30.91,30.95,67781.39378296486,18.0631,18.0748,18.0398,18.0631,67781.3938
2012-10-12 12:05:00,30.94,30.97,30.92,30.97,48703.84917517674,18.0573,18.0748,18.0456,18.0748,48703.8492
2012-10-12 12:10:00,30.96,30.98,30.94,30.95,38155.08921557625,18.069,18.0806,18.0573,18.0631,38155.0892
2012-10-12 12:15:00,30.95,30.95,30.9,30.91,45673.886208057454,18.0631,18.0631,18.0339,18.0398,45673.8862
2012-10-12 12:20:00,30.91,30.94,30.9,30.92,49040.51172707889,18.0398,18.0573,18.0339,18.0456,49040.5117
2012-10-12 12:25:00,30.93,30.94,30.88,30.89,59925.934238581525,18.0515,18.0573,18.0223,18.0281,59925.9342
2012-10-12 12:30:00,30.89,30.97,30.89,30.96,63965.88486140725,18.0281,18.0748,18.0281,18.069,63965.8849
2012-10-12 12:35:00,30.95,30.97,30.92,30.93,27718.550106609808,18.0631,18.0748,18.0456,18.0515,27718.5501
2012-10-12 12:40:00,30.93,30.94,30.91,30.91,32656.26753450791,18.0515,18.0573,18.0398,18.0398,32656.2675
2012-10-12 12:45:00,30.91,30.92,30.89,30.9,28167.433509146,18.0398,18.0456,18.0281,18.0339,28167.4335
2012-10-12 12:50:00,30.91,30.95,30.91,30.95,37593.984962406015,18.0398,18.0631,18.0398,18.0631,37593.985
2012-10-12 12:55:00,30.94,30.99,30.93,30.99,33105.1509370441,18.0573,18.0865,18.0515,18.0865,33105.1509
2012-10-12 13:00:00,30.98,30.99,30.94,30.97,46908.31556503198,18.0806,18.0865,18.0573,18.0748,46908.3156
2012-10-12 13:05:00,30.97,30.98,30.96,30.97,36022.89305352934,18.0748,18.0806,18.069,18.0748,36022.8931
2012-10-12 13:10:00,30.97,30.98,30.97,30.97,64414.76826394344,18.0748,18.0806,18.0748,18.0748,64414.7683
2012-10-12 13:15:00,30.98,30.99,30.96,30.96,37706.20581304006,18.0806,18.0865,18.069,18.069,37706.2058
2012-10-12 13:20:00,30.97,30.99,30.93,30.94,52968.24149927056,18.0748,18.0865,18.0515,18.0573,52968.2415
2012-10-12 13:25:00,30.94,30.95,30.91,30.92,40623.9479295253,18.0573,18.0631,18.0398,18.0456,40623.9479
2012-10-12 13:30:00,30.94,30.94,30.92,30.93,29401.86286612052,18.0573,18.0573,18.0456,18.0515,29401.8629
2012-10-12 13:35:00,30.93,30.95,30.92,30.94,70586.91504881607,18.0515,18.0631,18.0456,18.0573,70586.915
2012-10-12 13:40:00,30.93,30.95,30.9,30.91,45449.44450678936,18.0515,18.0631,18.0339,18.0398,45449.4445
2012-10-12 13:45:00,30.92,30.92,30.88,30.89,61384.80529682415,18.0456,18.0456,18.0223,18.0281,61384.8053
2012-10-12 13:50:00,30.88,30.91,30.88,30.89,54763.77510941533,18.0223,18.0398,18.0223,18.0281,54763.7751
2012-10-12 13:55:00,30.89,30.97,30.89,30.97,66322.52272472225,18.0281,18.0748,18.0281,18.0748,66322.5227
2012-10-12 14:00:00,30.97,30.98,30.94,30.97,45449.44450678936,18.0748,18.0806,18.0573,18.0748,45449.4445
2012-10-12 14:05:00,30.97,30.97,30.93,30.97,57344.85467399842,18.0748,18.0748,18.0515,18.0748,57344.8547
2012-10-12 14:10:00,30.97,31.01,30.97,30.98,109527.55021883066,18.0748,18.0981,18.0748,18.0806,109527.5502
2012-10-12 14:15:00,30.98,31.0,30.97,31.0,45000.56110425317,18.0806,18.0923,18.0748,18.0923,45000.5611
2012-10-12 14:20:00,31.0,31.05,30.99,31.05,76197.95758051846,18.0923,18.1215,18.0865,18.1215,76197.9576
2012-10-12 14:25:00,31.05,31.12,31.05,31.12,43317.24834474245,18.1215,18.1623,18.1215,18.1623,43317.2483
2012-10-12 14:30:00,31.12,31.13,31.08,31.13,54988.21681068342,18.1623,18.1682,18.139,18.1682,54988.2168
2012-10-12 14:35:00,31.12,31.14,31.11,31.14,76422.39928178655,18.1623,18.174,18.1565,18.174,76422.3993
2012-10-12 14:40:00,31.13,31.14,31.09,31.14,81135.67500841655,18.1682,18.174,18.1448,18.174,81135.675
2012-10-12 14:45:00,31.14,31.14,31.1,31.13,33217.37178767815,18.174,18.174,18.1507,18.1682,33217.3718
2012-10-12 14:50:00,31.12,31.18,31.12,31.13,51733.81214229604,18.1623,18.1974,18.1623,18.1682,51733.8121
2012-10-12 14:55:00,31.13,31.14,31.12,31.13,39277.29772191673,18.1682,18.174,18.1623,18.1682,39277.2977
2012-10-12 15:00:00,31.13,31.14,31.11,31.13,70923.57760071821,18.1682,18.174,18.1565,18.1682,70923.5776
2012-10-12 15:05:00,31.11,31.15,31.11,31.14,172483.44742453148,18.1565,18.1799,18.1565,18.174,172483.4474
2012-10-12 15:10:00,31.15,31.18,31.14,31.18,55998.20446638985,18.1799,18.1974,18.174,18.1974,55998.2045
2012-10-12 15:15:00,31.17,31.24,31.17,31.21,195152.05925260912,18.1915,18.2324,18.1915,18.2149,195152.0593
2012-10-12 15:20:00,31.2,31.21,31.14,31.15,62394.79295253057,18.209,18.2149,18.174,18.1799,62394.793
2012-10-12 15:25:00,31.15,31.17,31.14,31.14,70923.57760071821,18.1799,18.1915,18.174,18.174,70923.5776
2012-10-12 15:30:00,31.14,31.15,31.1,31.14,72494.66950959488,18.174,18.1799,18.1507,18.174,72494.6695
2012-10-12 15:35:00,31.14,31.17,31.1,31.11,106722.02895297944,18.174,18.1915,18.1507,18.1565,106722.029
2012-10-12 15:40:00,31.11,31.13,31.1,31.12,49601.61598024913,18.1565,18.1682,18.1507,18.1623,49601.616
2012-10-12 15:45:00,31.12,31.15,31.11,31.13,243070.3624733476,18.1623,18.1799,18.1565,18.1682,243070.3625
2012-10-12 15:50:00,31.13,31.16,31.12,31.15,189204.3541690046,18.1682,18.1857,18.1623,18.1799,189204.3542
2012-10-12 15:55:00,31.15,31.22,31.14,31.2,621479.0708113568,18.1799,18.2207,18.174,18.209,621479.0708
2012-10-15 09:30:00,31.38,31.4,31.22,31.34,65985.8601728201,18.3141,18.3258,18.2207,18.2907,65985.8602
2012-10-15 09:35:00,31.35,31.41,31.28,31.31,46683.87386376388,18.2966,18.3316,18.2557,18.2732,46683.8739
2012-10-15 09:40:00,31.31,31.4,31.26,31.27,39838.40197508697,18.2732,18.3258,18.2441,18.2499,39838.402
2012-10-15 09:45:00,31.27,31.33,31.24,31.27,113791.94254292447,18.2499,18.2849,18.2324,18.2499,113791.9425
2012-10-15 09:50:00,31.28,31.29,31.2,31.21,88766.69285153181,18.2557,18.2616,18.209,18.2149,88766.6929
2012-10-15 09:55:00,31.21,31.27,31.17,31.22,180900.01122208504,18.2149,18.2499,18.1915,18.2207,180900.0112
2012-10-15 10:00:00,31.23,31.3,31.18,31.27,117831.8931657502,18.2265,18.2674,18.1974,18.2499,117831.8932
2012-10-15 10:05:00,31.27,31.27,31.17,31.19,54090.45000561104,18.2499,18.2499,18.1915,18.2032,54090.45
2012-10-15 10:10:00,31.19,31.2,31.1,31.1,104814.27449220064,18.2032,18.209,18.1507,18.1507,104814.2745
2012-10-15 10:15:00,31.1,31.13,31.08,31.1,95948.82729211087,18.1507,18.1682,18.139,18.1507,95948.8273
2012-10-15 10:20:00,31.1,31.1,31.05,31.06,101335.42812254516,18.1507,18.1507,18.1215,18.1273,101335.4281
2012-10-15 10:25:00,31.06,31.09,31.04,31.04,58691.504881607,18.1273,18.1448,18.1157,18.1157,58691.5049
2012-10-15 10:30:00,31.04,31.11,31.0,31.09,68679.16058803725,18.1157,18.1565,18.0923,18.1448,68679.1606
2012-10-15 10:35:00,31.08,31.1,31.05,31.07,61160.36359555605,18.139,18.1507,18.1215,18.1332,61160.3636
2012-10-15 10:40:00,31.07,31.09,31.06,31.08,38491.7517674784,18.1332,18.1448,18.1273,18.139,38491.7518
2012-10-15 10:45:00,31.08,31.1,31.03,31.05,78105.71204129727,18.139,18.1507,18.1098,18.1215,78105.712
2012-10-15 10:50:00,31.05,31.05,30.98,31.01,53866.00830434294,18.1215,18.1215,18.0806,18.0981,53866.0083
2012-10-15 10:55:00,31.01,31.05,30.96,31.05,57793.73807653462,18.0981,18.1215,18.069,18.1215,57793.7381
2012-10-15 11:00:00,31.05,31.05,31.03,31.03,30636.29222309505,18.1215,18.1215,18.1098,18.1098,30636.2922
2012-10-15 11:05:00,31.03,31.06,31.0,31.06,142296.0386039726,18.1098,18.1273,18.0923,18.1273,142296.0386
2012-10-15 11:10:00,31.06,31.1,31.05,31.05,75749.07417798227,18.1273,18.1507,18.1215,18.1215,75749.0742
2012-10-15 11:15:00,31.05,31.05,31.02,31.04,92357.76007182134,18.1215,18.1215,18.104,18.1157,92357.7601
2012-10-15 11:20:00,31.04,31.1,31.04,31.09,88878.91370216585,18.1157,18.1507,18.1157,18.1448,88878.9137
2012-10-15 11:25:00,31.09,31.14,31.08,31.12,91459.99326674896,18.1448,18.174,18.139,18.1623,91459.9933
2012-10-15 11:30:00,31.11,31.13,31.11,31.13,32544.04668387386,18.1565,18.1682,18.1565,18.1682,32544.0467
2012-10-15 11:35:00,31.13,31.18,31.12,31.14,131971.7203456402,18.1682,18.1974,18.1623,18.174,131971.7203
2012-10-15 11:40:00,31.14,31.23,31.14,31.21,112894.17573785209,18.174,18.2265,18.174,18.2149,112894.1757
2012-10-15 11:45:00,31.21,31.22,31.16,31.19,166311.30063965885,18.2149,18.2207,18.1857,18.2032,166311.3006
2012-10-15 11:50:00,31.19,31.2,31.16,31.19,80686.79160588037,18.2032,18.209,18.1857,18.2032,80686.7916
2012-10-15 11:55:00,31.19,31.2,31.16,31.17,174615.64358657837,18.2032,18.209,18.1857,18.1915,174615.6436
2012-10-15 12:00:00,31.16,31.18,31.13,31.18,121984.06463920996,18.1857,18.1974,18.1682,18.1974,121984.0646
2012-10-15 12:05:00,31.18,31.22,31.16,31.2,88205.58859836157,18.1974,18.2207,18.1857,18.209,88205.5886
2012-10-15 12:10:00,31.2,31.2,31.15,31.16,61160.36359555605,18.209,18.209,18.1799,18.1857,61160.3636
2012-10-15 12:15:00,31.16,31.16,31.13,31.15,84390.07967680394,18.1857,18.1857,18.1682,18.1799,84390.0797
2012-10-15 12:20:00,31.16,31.22,31.15,31.15,71709.12355515655,18.1857,18.2207,18.1799,18.1799,71709.1236
2012-10-15 12:25:00,31.15,31.26,31.14,31.25,90001.12220850633,18.1799,18.2441,18.174,18.2382,90001.1222
2012-10-15 12:30:00,31.26,31.26,31.21,31.21,65424.75591964987,18.2441,18.2441,18.2149,18.2149,65424.7559
2012-10-15 12:35:00,31.21,31.26,31.2,31.26,100549.88216810682,18.2149,18.2441,18.209,18.2441,100549.8822
2012-10-15 12:40:00,31.26,31.27,31.23,31.24,58803.72573224104,18.2441,18.2499,18.2265,18.2324,58803.7257
2012-10-15 12:45:00,31.25,31.25,31.21,31.22,61497.02614745819,18.2382,18.2382,18.2149,18.2207,61497.0261
2012-10-15 12:50:00,31.22,31.23,31.2,31.22,42868.36494220626,18.2207,18.2265,18.209,18.2207,42868.3649
2012-10-15 12:55:00,31.22,31.24,31.19,31.2,64078.105712041295,18.2207,18.2324,18.2032,18.209,64078.1057
2012-10-15 13:00:00,31.2,31.25,31.18,31.25,38828.414319380536,18.209,18.2382,18.1974,18.2382,38828.4143
2012-10-15 13:05:00,31.25,31.27,31.23,31.27,40736.16878015935,18.2382,18.2499,18.2265,18.2499,40736.1688
2012-10-15 13:10:00,31.27,31.29,31.22,31.22,55549.32106385366,18.2499,18.2616,18.2207,18.2207,55549.3211
2012-10-15 13:15:00,31.22,31.26,31.22,31.26,28504.09606104814,18.2207,18.2441,18.2207,18.2441,28504.0961
2012-10-15 13:20:00,31.26,31.26,31.24,31.24,37593.984962406015,18.2441,18.2441,18.2324,18.2324,37593.985
2012-10-15 13:25:00,31.24,31.24,31.2,31.21,44102.79429918079,18.2324,18.2324,18.209,18.2149,44102.7943
2012-10-15 13:30:00,31.22,31.28,31.22,31.26,62282.57210189653,18.2207,18.2557,18.2207,18.2441,62282.5721
2012-10-15 13:35:00,31.25,31.26,31.21,31.21,21658.624172371223,18.2382,18.2441,18.2149,18.2149,21658.6242
2012-10-15 13:40:00,31.21,31.22,31.21,31.22,26933.00415217147,18.2149,18.2207,18.2149,18.2207,26933.0042
2012-10-15 13:45:00,31.22,31.26,31.22,31.25,39501.73942318482,18.2207,18.2441,18.2207,18.2382,39501.7394
2012-10-15 13:50:00,31.26,31.26,31.23,31.23,26259.679048367187,18.2441,18.2441,18.2265,18.2265,26259.679
2012-10-15 13:55:00,31.23,31.25,31.22,31.22,45225.00280552126,18.2265,18.2382,18.2207,18.2207,45225.0028
2012-10-15 14:00:00,31.23,31.23,31.21,31.22,58691.504881607,18.2265,18.2265,18.2149,18.2207,58691.5049
2012-10-15 14:05:00,31.22,31.22,31.18,31.21,91572.214117383,18.2207,18.2207,18.1974,18.2149,91572.2141
2012-10-15 14:10:00,31.2,31.2,31.16,31.17,77544.60778812703,18.209,18.209,18.1857,18.1915,77544.6078
2012-10-15 14:15:00,31.17,31.18,31.16,31.17,57793.73807653462,18.1915,18.1974,18.1857,18.1915,57793.7381
2012-10-15 14:20:00,31.17,31.2,31.17,31.2,34227.35944338458,18.1915,18.209,18.1915,18.209,34227.3594
2012-10-15 14:25:00,31.19,31.19,31.14,31.14,57457.07552463248,18.2032,18.2032,18.174,18.174,57457.0755
2012-10-15 14:30:00,31.15,31.15,31.08,31.09,72045.78610705868,18.1799,18.1799,18.139,18.1448,72045.7861
2012-10-15 14:35:00,31.1,31.12,31.07,31.12,69689.14824374368,18.1507,18.1623,18.1332,18.1623,69689.1482
2012-10-15 14:40:00,31.11,31.11,31.05,31.05,48479.40747390865,18.1565,18.1565,18.1215,18.1215,48479.4075
2012-10-15 14:45:00,31.05,31.06,31.05,31.06,53529.3457524408,18.1215,18.1273,18.1215,18.1273,53529.3458
2012-10-15 14:50:00,31.05,31.08,31.05,31.06,58130.40062843676,18.1215,18.139,18.1215,18.1273,58130.4006
2012-10-15 14:55:00,31.06,31.07,31.04,31.05,61384.80529682415,18.1273,18.1332,18.1157,18.1215,61384.8053
2012-10-15 15:00:00,31.05,31.08,31.04,31.05,88430.03029962967,18.1215,18.139,18.1157,18.1215,88430.0303
2012-10-15 15:05:00,31.05,31.08,31.05,31.06,72382.44865896083,18.1215,18.139,18.1215,18.1273,72382.4487
2012-10-15 15:10:00,31.05,31.08,31.02,31.05,315789.4736842105,18.1215,18.139,18.104,18.1215,315789.4737
2012-10-15 15:15:00,31.05,31.09,31.03,31.07,195152.05925260912,18.1215,18.1448,18.1098,18.1332,195152.0593
2012-10-15 15:20:00,31.07,31.1,31.05,31.07,95051.06048703849,18.1332,18.1507,18.1215,18.1332,95051.0605
2012-10-15 15:25:00,31.08,31.08,31.01,31.03,102008.75322634944,18.139,18.139,18.0981,18.1098,102008.7532
2012-10-15 15:30:00,31.04,31.09,31.04,31.05,176074.514644821,18.1157,18.1448,18.1157,18.1215,176074.5146
2012-10-15 15:35:00,31.06,31.11,31.05,31.1,102906.52003142184,18.1273,18.1565,18.1215,18.1507,102906.52
2012-10-15 15:40:00,31.11,31.13,31.07,31.13,99203.23196049826,18.1565,18.1682,18.1332,18.1682,99203.232
2012-10-15 15:45:00,31.13,31.17,31.13,31.17,143754.90966221524,18.1682,18.1915,18.1682,18.1915,143754.9097
2012-10-15 15:50:00,31.17,31.22,31.17,31.19,160924.69980922455,18.1915,18.2207,18.1915,18.2032,160924.6998
2012-10-15 15:55:00,31.2,31.22,31.08,31.14,927841.9930423072,18.209,18.2207,18.139,18.174,927841.993
2012-10-16 09:30:00,31.38,31.51,31.31,31.45,146448.2100774324,18.3141,18.39,18.2732,18.3549,146448.2101
2012-10-16 09:35:00,31.46,31.48,31.41,31.44,81360.11670968466,18.3608,18.3724,18.3316,18.3491,81360.1167
2012-10-16 09:40:00,31.45,31.62,31.42,31.54,221972.8425541465,18.3549,18.4542,18.3374,18.4075,221972.8426
2012-10-16 09:45:00,31.54,31.78,31.5,31.78,205925.2609134777,18.4075,18.5475,18.3841,18.5475,205925.2609
2012-10-16 09:50:00,31.78,31.83,31.72,31.78,522388.0597014925,18.5475,18.5767,18.5125,18.5475,522388.0597
2012-10-16 09:55:00,31.78,31.83,31.76,31.77,366064.41476826393,18.5475,18.5767,18.5359,18.5417,366064.4148
2012-10-16 10:00:00,31.77,31.83,31.74,31.83,243743.6875771518,18.5417,18.5767,18.5242,18.5767,243743.6876
2012-10-16 10:05:00,31.83,32.03,31.83,31.96,435641.3421613736,18.5767,18.6934,18.5767,18.6526,435641.3422
2012-10-16 10:10:00,31.96,32.05,31.93,32.04,691953.7650095387,18.6526,18.7051,18.6351,18.6993,691953.765
2012-10-16 10:15:00,32.04,32.07,32.03,32.05,309617.3268993379,18.6993,18.7168,18.6934,18.7051,309617.3269
2012-10-16 10:20:00,32.05,32.06,31.98,32.04,154303.66962181573,18.7051,18.711,18.6643,18.6993,154303.6696
2012-10-16 10:25:00,32.04,32.05,31.95,31.96,326562.6753450791,18.6993,18.7051,18.6468,18.6526,326562.6753
2012-10-16 10:30:00,31.95,32.07,31.95,32.04,311300.6396588486,18.6468,18.7168,18.6468,18.6993,311300.6397
2012-10-16 10:35:00,32.03,32.1,31.99,32.01,522163.6180002244,18.6934,18.7343,18.6701,18.6818,522163.618
2012-10-16 10:40:00,32.01,32.06,32.01,32.02,467063.1803389069,18.6818,18.711,18.6818,18.6876,467063.1803
2012-10-16 10:45:00,32.03,32.03,31.96,31.96,241162.6080125688,18.6934,18.6934,18.6526,18.6526,241162.608
2012-10-16 10:50:00,31.97,31.98,31.89,31.9,271911.12108629785,18.6584,18.6643,18.6117,18.6176,271911.1211
2012-10-16 10:55:00,31.9,31.97,31.9,31.95,369655.4819885535,18.6176,18.6584,18.6176,18.6468,369655.482
2012-10-16 11:00:00,31.95,32.03,31.95,32.03,111323.08382897542,18.6468,18.6934,18.6468,18.6934,111323.0838
2012-10-16 11:05:00,32.02,32.14,32.02,32.13,395241.8359331163,18.6876,18.7576,18.6876,18.7518,395241.8359
2012-10-16 11:10:00,32.13,32.19,32.12,32.18,177421.16485242956,18.7518,18.7868,18.746,18.781,177421.1649
2012-10-16 11:15:00,32.18,32.25,32.17,32.23,149590.39389518573,18.781,18.8218,18.7751,18.8102,149590.3939
2012-10-16 11:20:00,32.24,32.4,32.24,32.4,452025.58635394456,18.816,18.9094,18.816,18.9094,452025.5864
2012-10-16 11:25:00,32.4,32.45,32.35,32.36,328133.76725395577,18.9094,18.9386,18.8802,18.886,328133.7673
2012-10-16 11:30:00,32.36,32.37,32.26,32.26,197284.25541465604,18.886,18.8919,18.8277,18.8277,197284.2554
2012-10-16 11:35:00,32.26,32.39,32.24,32.39,139827.17989002354,18.8277,18.9035,18.816,18.9035,139827.1799
2012-10-16 11:40:00,32.39,32.39,32.3,32.34,119402.98507462686,18.9035,18.9035,18.851,18.8744,119402.9851
2012-10-16 11:45:00,32.34,32.36,32.3,32.36,137919.42542924476,18.8744,18.886,18.851,18.886,137919.4254
2012-10-16 11:50:00,32.36,32.44,32.36,32.39,152395.91516103692,18.886,18.9327,18.886,18.9035,152395.9152
2012-10-16 11:55:00,32.4,32.43,32.39,32.39,186623.2746044215,18.9094,18.9269,18.9035,18.9035,186623.2746
2012-10-16 12:00:00,32.39,32.4,32.36,32.36,147458.1977331388,18.9035,18.9094,18.886,18.886,147458.1977
2012-10-16 12:05:00,32.37,32.45,32.36,32.44,291886.4324991583,18.8919,18.9386,18.886,18.9327,291886.4325
2012-10-16 12:10:00,32.44,32.49,32.41,32.41,136460.55437100213,18.9327,18.9619,18.9152,18.9152,136460.5544
2012-10-16 12:15:00,32.41,32.53,32.41,32.52,125238.46930759736,18.9152,18.9853,18.9152,18.9794,125238.4693
2012-10-16 12:20:00,32.52,32.52,32.45,32.45,161598.02491302884,18.9794,18.9794,18.9386,18.9386,161598.0249
2012-10-16 12:25:00,32.45,32.46,32.41,32.42,81360.11670968466,18.9386,18.9444,18.9152,18.9211,81360.1167
2012-10-16 12:30:00,32.42,32.44,32.4,32.42,143306.02625967903,18.9211,18.9327,18.9094,18.9211,143306.0263
2012-10-16 12:35:00,32.42,32.43,32.36,32.36,95387.72303894065,18.9211,18.9269,18.886,18.886,95387.723
2012-10-16 12:40:00,32.36,32.37,32.35,32.36,64078.105712041295,18.886,18.8919,18.8802,18.886,64078.1057
2012-10-16 12:45:00,32.36,32.36,32.33,32.34,34900.68454718887,18.886,18.886,18.8685,18.8744,34900.6845
2012-10-16 12:50:00,32.34,32.34,32.29,32.3,56559.30871956009,18.8744,18.8744,18.8452,18.851,56559.3087
2012-10-16 12:55:00,32.3,32.32,32.27,32.28,67108.06867916058,18.851,18.8627,18.8335,18.8393,67108.0687
2012-10-16 13:00:00,32.28,32.29,32.26,32.28,69015.8231399394,18.8393,18.8452,18.8277,18.8393,69015.8231
2012-10-16 13:05:00,32.28,32.31,32.28,32.31,62507.01380316463,18.8393,18.8569,18.8393,18.8569,62507.0138
2012-10-16 13:10:00,32.31,32.31,32.28,32.29,27157.445853439567,18.8569,18.8569,18.8393,18.8452,27157.4459
2012-10-16 13:15:00,32.3,32.32,32.29,32.31,33666.25519021434,18.851,18.8627,18.8452,18.8569,33666.2552
2012-10-16 13:20:00,32.31,32.37,32.31,32.36,89664.45965660419,18.8569,18.8919,18.8569,18.886,89664.4597
2012-10-16 13:25:00,32.36,32.37,32.35,32.37,27718.550106609808,18.886,18.8919,18.8802,18.8919,27718.5501
2012-10-16 13:30:00,32.37,32.37,32.36,32.36,43092.80664347435,18.8919,18.8919,18.886,18.886,43092.8066
2012-10-16 13:35:00,32.36,32.38,32.36,32.37,33666.25519021434,18.886,18.8977,18.886,18.8919,33666.2552
2012-10-16 13:40:00,32.37,32.37,32.34,32.35,33105.1509370441,18.8919,18.8919,18.8744,18.8802,33105.1509
2012-10-16 13:45:00,32.35,32.37,32.34,32.37,59252.60913477724,18.8802,18.8919,18.8744,18.8919,59252.6091
2012-10-16 13:50:00,32.37,32.38,32.34,32.37,80462.34990461227,18.8919,18.8977,18.8744,18.8919,80462.3499
2012-10-16 13:55:00,32.37,32.39,32.37,32.38,66434.7435753563,18.8919,18.9035,18.8919,18.8977,66434.7436
2012-10-16 14:00:00,32.39,32.39,32.38,32.39,54988.21681068342,18.9035,18.9035,18.8977,18.9035,54988.2168
2012-10-16 14:05:00,32.38,32.39,32.34,32.34,150151.49814835595,18.8977,18.9035,18.8744,18.8744,150151.4981
2012-10-16 14:10:00,32.35,32.35,32.2,32.28,148243.74368757714,18.8802,18.8802,18.7927,18.8393,148243.7437
2012-10-16 14:15:00,32.28,32.28,32.25,32.26,88991.13455279991,18.8393,18.8393,18.8218,18.8277,88991.1346
2012-10-16 14:20:00,32.25,32.29,32.22,32.28,126697.34036583996,18.8218,18.8452,18.8043,18.8393,126697.3404
2012-10-16 14:25:00,32.28,32.29,32.21,32.21,105599.820446639,18.8393,18.8452,18.7985,18.7985,105599.8204
2012-10-16 14:30:00,32.22,32.22,32.18,32.2,100325.44046683871,18.8043,18.8043,18.781,18.7927,100325.4405
2012-10-16 14:35:00,32.2,32.2,32.18,32.19,159129.16619907977,18.7927,18.7927,18.781,18.7868,159129.1662
2012-10-16 14:40:00,32.18,32.25,32.17,32.22,140724.94669509595,18.781,18.8218,18.7751,18.8043,140724.9467
2012-10-16 14:45:00,32.22,32.27,32.22,32.26,60711.48019301986,18.8043,18.8335,18.8043,18.8277,60711.4802
2012-10-16 14:50:00,32.26,32.27,32.21,32.21,99539.8945124004,18.8277,18.8335,18.7985,18.7985,99539.8945
2012-10-16 14:55:00,32.21,32.22,32.17,32.21,133879.47480641902,18.7985,18.8043,18.7751,18.7985,133879.4748
2012-10-16 15:00:00,32.21,32.25,32.21,32.21,100549.88216810682,18.7985,18.8218,18.7985,18.7985,100549.8822
2012-10-16 15:05:00,32.21,32.25,32.2,32.25,148917.06879138143,18.7985,18.8218,18.7927,18.8218,148917.0688
2012-10-16 15:10:00,32.25,32.28,32.24,32.27,159129.16619907977,18.8218,18.8393,18.816,18.8335,159129.1662
2012-10-16 15:15:00,32.27,32.32,32.26,32.3,183705.53248793623,18.8335,18.8627,18.8277,18.851,183705.5325
2012-10-16 15:20:00,32.3,32.31,32.28,32.3,144203.79306475143,18.851,18.8569,18.8393,18.851,144203.7931
2012-10-16 15:25:00,32.29,32.34,32.28,32.32,236112.66973403652,18.8452,18.8744,18.8393,18.8627,236112.6697
2012-10-16 15:30:00,32.33,32.35,32.31,32.35,140276.06329255976,18.8685,18.8802,18.8569,18.8802,140276.0633
2012-10-16 15:35:00,32.35,32.4,32.33,32.4,173381.21422960385,18.8802,18.9094,18.8685,18.9094,173381.2142
2012-10-16 15:40:00,32.4,32.43,32.36,32.36,297385.25418022665,18.9094,18.9269,18.886,18.886,297385.2542
2012-10-16 15:45:00,32.36,32.37,32.32,32.32,264167.88239254855,18.886,18.8919,18.8627,18.8627,264167.8824
2012-10-16 15:50:00,32.32,32.44,32.32,32.44,530692.402648412,18.8627,18.9327,18.8627,18.9327,530692.4026
2012-10-16 15:55:00,32.44,32.44,32.38,32.38,822129.9517450342,18.9327,18.9327,18.8977,18.8977,822129.9517
2012-10-17 09:30:00,32.49,32.64,32.44,32.55,257210.18965323755,18.9619,19.0495,18.9327,18.9969,257210.1897
2012-10-17 09:35:00,32.53,32.67,32.47,32.66,177196.72315116148,18.9853,19.067,18.9502,19.0611,177196.7232
2012-10-17 09:40:00,32.66,32.69,32.54,32.58,218830.6587363932,19.0611,19.0786,18.9911,19.0144,218830.6587
2012-10-17 09:45:00,32.56,32.67,32.56,32.67,150824.82325216025,19.0028,19.067,19.0028,19.067,150824.8233
2012-10-17 09:50:00,32.67,32.84,32.66,32.84,199192.0098754349,19.067,19.1662,19.0611,19.1662,199192.0099
2012-10-17 09:55:00,32.84,32.92,32.8,32.86,319829.4243070362,19.1662,19.2129,19.1428,19.1778,319829.4243
2012-10-17 10:00:00,32.87,33.02,32.86,32.97,334305.9140388284,19.1837,19.2712,19.1778,19.242,334305.914
2012-10-17 10:05:00,32.98,32.98,32.79,32.83,220626.192346538,19.2479,19.2479,19.137,19.1603,220626.1923
2012-10-17 10:10:00,32.82,32.88,32.77,32.84,277522.1636180002,19.1545,19.1895,19.1253,19.1662,277522.1636
2012-10-17 10:15:00,32.85,32.85,32.73,32.78,181124.45292335315,19.172,19.172,19.102,19.1312,181124.4529
2012-10-17 10:20:00,32.79,32.82,32.76,32.78,206037.48176411176,19.137,19.1545,19.1195,19.1312,206037.4818
2012-10-17 10:25:00,32.78,32.82,32.77,32.8,58130.40062843676,19.1312,19.1545,19.1253,19.1428,58130.4006
2012-10-17 10:30:00,32.81,32.81,32.78,32.81,92357.76007182134,19.1487,19.1487,19.1312,19.1487,92357.7601
2012-10-17 10:35:00,32.81,32.84,32.77,32.83,133430.59140388283,19.1487,19.1662,19.1253,19.1603,133430.5914
2012-10-17 10:40:00,32.83,32.88,32.82,32.85,154976.99472562002,19.1603,19.1895,19.1545,19.172,154976.9947
2012-10-17 10:45:00,32.86,32.91,32.85,32.91,147794.86028504095,19.1778,19.207,19.172,19.207,147794.8603
2012-10-17 10:50:00,32.91,32.94,32.89,32.9,140612.7258444619,19.207,19.2245,19.1954,19.2012,140612.7258
2012-10-17 10:55:00,32.9,32.91,32.79,32.8,186959.93715632363,19.2012,19.207,19.137,19.1428,186959.9372
2012-10-17 11:00:00,32.81,32.83,32.8,32.81,103355.40343395802,19.1487,19.1603,19.1428,19.1487,103355.4034
2012-10-17 11:05:00,32.81,32.81,32.77,32.79,90337.78476040848,19.1487,19.1487,19.1253,19.137,90337.7848
2012-10-17 11:10:00,32.8,32.85,32.78,32.85,99091.0111098642,19.1428,19.172,19.1312,19.172,99091.0111
2012-10-17 11:15:00,32.84,32.85,32.79,32.8,76310.1784311525,19.1662,19.172,19.137,19.1428,76310.1784
2012-10-17 11:20:00,32.8,32.83,32.77,32.78,73729.0988665694,19.1428,19.1603,19.1253,19.1312,73729.0989
2012-10-17 11:25:00,32.79,32.82,32.78,32.8,79789.02480080798,19.137,19.1545,19.1312,19.1428,79789.0248
2012-10-17 11:30:00,32.81,32.81,32.75,32.77,78554.59544383346,19.1487,19.1487,19.1137,19.1253,78554.5954
2012-10-17 11:35:00,32.76,32.8,32.76,32.8,48479.40747390865,19.1195,19.1428,19.1195,19.1428,48479.4075
2012-10-17 11:40:00,32.79,32.81,32.77,32.77,57344.85467399842,19.137,19.1487,19.1253,19.1253,57344.8547
2012-10-17 11:45:00,32.77,32.79,32.75,32.79,112557.51318594994,19.1253,19.137,19.1137,19.137,112557.5132
2012-10-17 11:50:00,32.79,32.81,32.76,32.77,142071.5969027045,19.137,19.1487,19.1195,19.1253,142071.5969
2012-10-17 11:55:00,32.77,32.8,32.77,32.8,88205.58859836157,19.1253,19.1428,19.1253,19.1428,88205.5886
2012-10-17 12:00:00,32.8,32.83,32.78,32.83,456738.86208057456,19.1428,19.1603,19.1312,19.1603,456738.8621
2012-10-17 12:05:00,32.82,32.91,32.82,32.89,103130.96173268992,19.1545,19.207,19.1545,19.1954,103130.9617
2012-10-17 12:10:00,32.89,32.91,32.87,32.88,65088.09336774772,19.1954,19.207,19.1837,19.1895,65088.0934
2012-10-17 12:15:00,32.88,32.89,32.87,32.88,38716.19346874649,19.1895,19.1954,19.1837,19.1895,38716.1935
2012-10-17 12:20:00,32.87,32.94,32.87,32.94,103018.74088205588,19.1837,19.2245,19.1837,19.2245,103018.7409
2012-10-17 12:25:00,32.94,32.94,32.93,32.93,81696.7792615868,19.2245,19.2245,19.2187,19.2187,81696.7793
2012-10-17 12:30:00,32.93,32.94,32.89,32.9,37032.880709235775,19.2187,19.2245,19.1954,19.2012,37032.8807
2012-10-17 12:35:00,32.89,32.92,32.89,32.92,30187.40882055886,19.1954,19.2129,19.1954,19.2129,30187.4088
2012-10-17 12:40:00,32.92,32.92,32.91,32.92,55324.87936258557,19.2129,19.2129,19.207,19.2129,55324.8794
2012-10-17 12:45:00,32.92,32.94,32.91,32.94,72719.11121086297,19.2129,19.2245,19.207,19.2245,72719.1112
2012-10-17 12:50:00,32.94,32.94,32.94,32.94,84838.96307934013,19.2245,19.2245,19.2245,19.2245,84838.9631
2012-10-17 12:55:00,32.94,32.94,32.93,32.94,35012.90539782291,19.2245,19.2245,19.2187,19.2245,35012.9054
2012-10-17 13:00:00,32.94,32.96,32.92,32.92,112894.17573785209,19.2245,19.2362,19.2129,19.2129,112894.1757
2012-10-17 13:05:00,32.92,32.94,32.89,32.93,170351.25126248455,19.2129,19.2245,19.1954,19.2187,170351.2513
2012-10-17 13:10:00,32.93,32.94,32.9,32.91,570643.0254741331,19.2187,19.2245,19.2012,19.207,570643.0255
2012-10-17 13:15:00,32.91,32.94,32.87,32.88,395578.4984850185,19.207,19.2245,19.1837,19.1895,395578.4985
2012-10-17 13:20:00,32.88,32.93,32.86,32.91,367972.1692290427,19.1895,19.2187,19.1778,19.207,367972.1692
2012-10-17 13:25:00,32.91,32.91,32.88,32.89,279766.5806306812,19.207,19.207,19.1895,19.1954,279766.5806
2012-10-17 13:30:00,32.89,32.93,32.89,32.93,81023.45415778251,19.1954,19.2187,19.1954,19.2187,81023.4542
2012-10-17 13:35:00,32.93,32.94,32.92,32.93,319492.7617551341,19.2187,19.2245,19.2129,19.2187,319492.7618
2012-10-17 13:40:00,32.93,32.94,32.85,32.85,248008.07990124563,19.2187,19.2245,19.172,19.172,248008.0799
2012-10-17 13:45:00,32.85,32.91,32.85,32.91,159465.82875098192,19.172,19.207,19.172,19.207,159465.8288
2012-10-17 13:50:00,32.92,32.98,32.91,32.97,208394.1196274268,19.2129,19.2479,19.207,19.242,208394.1196
2012-10-17 13:55:00,32.97,33.04,32.97,33.03,114689.70934799685,19.242,19.2829,19.242,19.2771,114689.7093
2012-10-17 14:00:00,33.02,33.03,33.02,33.03,64863.65166647963,19.2712,19.2771,19.2712,19.2771,64863.6517
2012-10-17 14:05:00,33.02,33.04,33.02,33.04,73504.65716530131,19.2712,19.2829,19.2712,19.2829,73504.6572
2012-10-17 14:10:00,33.03,33.05,33.02,33.02,76983.50353495679,19.2771,19.2887,19.2712,19.2712,76983.5035
2012-10-17 14:15:00,33.03,33.03,33.02,33.02,88430.03029962967,19.2771,19.2771,19.2712,19.2712,88430.0303
2012-10-17 14:20:00,33.02,33.1,33.02,33.08,112781.95488721805,19.2712,19.3179,19.2712,19.3062,112781.9549
2012-10-17 14:25:00,33.09,33.12,33.08,33.11,105824.26214790708,19.3121,19.3296,19.3062,19.3238,105824.2621
2012-10-17 14:30:00,33.11,33.12,33.07,33.07,160026.93300415218,19.3238,19.3296,19.3004,19.3004,160026.933
2012-10-17 14:35:00,33.07,33.1,33.06,33.1,117607.45146448207,19.3004,19.3179,19.2946,19.3179,117607.4515
2012-10-17 14:40:00,33.1,33.14,33.09,33.12,109303.10851756256,19.3179,19.3413,19.3121,19.3296,109303.1085
2012-10-17 14:45:00,33.12,33.13,33.08,33.08,136123.89181909998,19.3296,19.3354,19.3062,19.3062,136123.8918
2012-10-17 14:50:00,33.08,33.09,33.02,33.05,190438.78352597912,19.3062,19.3121,19.2712,19.2887,190438.7835
2012-10-17 14:55:00,33.04,33.09,33.04,33.08,74739.08652227583,19.2829,19.3121,19.2829,19.3062,74739.0865
2012-10-17 15:00:00,33.08,33.08,33.02,33.04,121984.06463920996,19.3062,19.3062,19.2712,19.2829,121984.0646
2012-10-17 15:05:00,33.03,33.07,33.02,33.07,81472.3375603187,19.2771,19.3004,19.2712,19.3004,81472.3376
2012-10-17 15:10:00,33.06,33.09,33.02,33.02,140949.38839636403,19.2946,19.3121,19.2712,19.2712,140949.3884
2012-10-17 15:15:00,33.02,33.06,32.99,33.02,201436.4268881158,19.2712,19.2946,19.2537,19.2712,201436.4269
2012-10-17 15:20:00,33.02,33.02,32.99,33.02,126809.56121647402,19.2712,19.2712,19.2537,19.2712,126809.5612
2012-10-17 15:25:00,33.02,33.05,33.0,33.04,80686.79160588037,19.2712,19.2887,19.2596,19.2829,80686.7916
2012-10-17 15:30:00,33.05,33.06,33.02,33.06,135787.22926719784,19.2887,19.2946,19.2712,19.2946,135787.2293
2012-10-17 15:35:00,33.06,33.09,33.04,33.08,117944.11401638424,19.2946,19.3121,19.2829,19.3062,117944.114
2012-10-17 15:40:00,33.07,33.1,33.07,33.1,132083.94119627427,19.3004,19.3179,19.3004,19.3179,132083.9412
2012-10-17 15:45:00,33.1,33.1,33.02,33.03,306026.2596790483,19.3179,19.3179,19.2712,19.2771,306026.2597
2012-10-17 15:50:00,33.03,33.06,33.02,33.06,286499.831668724,19.2771,19.2946,19.2712,19.2946,286499.8317
2012-10-17 15:55:00,33.06,33.09,33.04,33.05,526203.5686230501,19.2946,19.3121,19.2829,19.2887,526203.5686
2012-10-18 09:30:00,32.96,33.02,32.88,32.99,108293.12086185612,19.2362,19.2712,19.1895,19.2537,108293.1209
2012-10-18 09:35:00,33.02,33.08,32.98,33.0,142969.3637077769,19.2712,19.3062,19.2479,19.2596,142969.3637
2012-10-18 09:40:00,33.01,33.05,32.94,33.05,113679.72169229042,19.2654,19.2887,19.2245,19.2887,113679.7217
2012-10-18 09:45:00,33.04,33.13,33.02,33.07,149478.17304455166,19.2829,19.3354,19.2712,19.3004,149478.173
2012-10-18 09:50:00,33.07,33.12,33.06,33.1,171922.34317136122,19.3004,19.3296,19.2946,19.3179,171922.3432
2012-10-18 09:55:00,33.11,33.16,33.09,33.15,179665.58186511052,19.3238,19.3529,19.3121,19.3471,179665.5819
2012-10-18 10:00:00,33.16,33.34,33.13,33.34,169004.601054876,19.3529,19.458,19.3354,19.458,169004.6011
2012-10-18 10:05:00,33.33,33.33,33.18,33.26,152620.356862305,19.4522,19.4522,19.3646,19.4113,152620.3569
2012-10-18 10:10:00,33.26,33.32,33.25,33.3,103243.18258332396,19.4113,19.4463,19.4055,19.4346,103243.1826
2012-10-18 10:15:00,33.3,33.31,33.11,33.13,202446.41454382223,19.4346,19.4405,19.3238,19.3354,202446.4145
2012-10-18 10:20:00,33.13,33.21,33.13,33.17,143642.68881158117,19.3354,19.3821,19.3354,19.3588,143642.6888
2012-10-18 10:25:00,33.16,33.19,33.14,33.18,50162.72023341936,19.3529,19.3704,19.3413,19.3646,50162.7202
2012-10-18 10:30:00,33.17,33.21,33.14,33.2,94602.1770845023,19.3588,19.3821,19.3413,19.3763,94602.1771
2012-10-18 10:35:00,33.19,33.21,33.13,33.13,290203.1197396476,19.3704,19.3821,19.3354,19.3354,290203.1197
2012-10-18 10:40:00,33.13,33.17,33.11,33.15,136011.67096846594,19.3354,19.3588,19.3238,19.3471,136011.671
2012-10-18 10:45:00,33.14,33.18,33.13,33.18,59477.05083604533,19.3413,19.3646,19.3354,19.3646,59477.0508
2012-10-18 10:50:00,33.18,33.19,33.14,33.15,77095.72438559085,19.3646,19.3704,19.3413,19.3471,77095.7244
2012-10-18 10:55:00,33.16,33.24,33.15,33.18,84502.300527438,19.3529,19.3996,19.3471,19.3646,84502.3005
2012-10-18 11:00:00,33.18,33.21,33.17,33.18,193917.6298956346,19.3646,19.3821,19.3588,19.3646,193917.6299
2012-10-18 11:05:00,33.18,33.19,33.14,33.15,65088.09336774772,19.3646,19.3704,19.3413,19.3471,65088.0934
2012-10-18 11:10:00,33.15,33.16,33.11,33.14,99091.0111098642,19.3471,19.3529,19.3238,19.3413,99091.0111
2012-10-18 11:15:00,33.13,33.16,33.1,33.12,87532.26349455728,19.3354,19.3529,19.3179,19.3296,87532.2635
2012-10-18 11:20:00,33.11,33.12,33.08,33.1,156099.20323196048,19.3238,19.3296,19.3062,19.3179,156099.2032
2012-10-18 11:25:00,33.11,33.12,33.1,33.1,119290.7642239928,19.3238,19.3296,19.3179,19.3179,119290.7642
2012-10-18 11:30:00,33.1,33.12,33.09,33.09,95948.82729211087,19.3179,19.3296,19.3121,19.3121,95948.8273
2012-10-18 11:35:00,33.09,33.15,33.09,33.12,87644.48434519133,19.3121,19.3471,19.3121,19.3296,87644.4843
2012-10-18 11:40:00,33.13,33.16,33.1,33.12,109639.7710694647,19.3354,19.3529,19.3179,19.3296,109639.7711
2012-10-18 11:45:00,33.12,33.16,33.11,33.14,58579.28403097295,19.3296,19.3529,19.3238,19.3413,58579.284
2012-10-18 11:50:00,33.14,33.15,33.1,33.1,92694.42262372348,19.3413,19.3471,19.3179,19.3179,92694.4226
2012-10-18 11:55:00,33.1,33.19,33.1,33.18,113006.39658848614,19.3179,19.3704,19.3179,19.3646,113006.3966
2012-10-18 12:00:00,33.17,33.2,33.17,33.18,80686.79160588037,19.3588,19.3763,19.3588,19.3646,80686.7916
2012-10-18 12:05:00,33.18,33.19,33.16,33.18,62058.13040062843,19.3646,19.3704,19.3529,19.3646,62058.1304
2012-10-18 12:10:00,33.18,33.18,33.14,33.14,91572.214117383,19.3646,19.3646,19.3413,19.3413,91572.2141
2012-10-18 12:15:00,33.14,33.18,33.12,33.17,62282.57210189653,19.3413,19.3646,19.3296,19.3588,62282.5721
2012-10-18 12:20:00,33.17,33.17,33.13,33.14,30075.18796992481,19.3588,19.3588,19.3354,19.3413,30075.188
2012-10-18 12:25:00,33.13,33.15,33.13,33.14,22107.507574907417,19.3354,19.3471,19.3354,19.3413,22107.5076
2012-10-18 12:30:00,33.14,33.17,33.1,33.14,142071.5969027045,19.3413,19.3588,19.3179,19.3413,142071.5969
2012-10-18 12:35:00,33.14,33.2,33.12,33.19,119739.647626529,19.3413,19.3763,19.3296,19.3704,119739.6476
2012-10-18 12:40:00,33.19,33.2,33.14,33.14,50499.38278532151,19.3704,19.3763,19.3413,19.3413,50499.3828
2012-10-18 12:45:00,33.14,33.17,33.11,33.11,87420.04264392324,19.3413,19.3588,19.3238,19.3238,87420.0426
2012-10-18 12:50:00,33.11,33.15,33.09,33.13,80350.12905397822,19.3238,19.3471,19.3121,19.3354,80350.1291
2012-10-18 12:55:00,33.12,33.13,33.04,33.07,114689.70934799685,19.3296,19.3354,19.2829,19.3004,114689.7093
2012-10-18 13:00:00,33.09,33.13,33.08,33.12,122657.38974301424,19.3121,19.3354,19.3062,19.3296,122657.3897
2012-10-18 13:05:00,33.11,33.13,33.09,33.11,253394.68073167992,19.3238,19.3354,19.3121,19.3238,253394.6807
2012-10-18 13:10:00,33.1,33.14,33.1,33.12,159465.82875098192,19.3179,19.3413,19.3179,19.3296,159465.8288
2012-10-18 13:15:00,33.12,33.18,33.1,33.17,149814.8355964538,19.3296,19.3646,19.3179,19.3588,149814.8356
2012-10-18 13:20:00,33.18,33.22,33.17,33.22,109415.3293681966,19.3646,19.388,19.3588,19.388,109415.3294
2012-10-18 13:25:00,33.21,33.26,33.21,33.26,109639.7710694647,19.3821,19.4113,19.3821,19.4113,109639.7711
2012-10-18 13:30:00,33.25,33.25,33.18,33.18,67444.73123106273,19.4055,19.4055,19.3646,19.3646,67444.7312
2012-10-18 13:35:00,33.18,33.2,33.13,33.15,94602.1770845023,19.3646,19.3763,19.3354,19.3471,94602.1771
2012-10-18 13:40:00,33.15,33.17,33.11,33.11,91908.87666928516,19.3471,19.3588,19.3238,19.3238,91908.8767
2012-10-18 13:45:00,33.11,33.17,33.11,33.16,96173.26899337897,19.3238,19.3588,19.3238,19.3529,96173.269
2012-10-18 13:50:00,33.16,33.16,33.11,33.12,70811.35675008416,19.3529,19.3529,19.3238,19.3296,70811.3568
2012-10-18 13:55:00,33.13,33.16,33.1,33.15,92021.0975199192,19.3354,19.3529,19.3179,19.3471,92021.0975
2012-10-18 14:00:00,33.15,33.23,33.14,33.23,100998.76557064302,19.3471,19.3938,19.3413,19.3938,100998.7656
2012-10-18 14:05:00,33.23,33.24,33.14,33.16,109751.99192009876,19.3938,19.3996,19.3413,19.3529,109751.9919
2012-10-18 14:10:00,33.16,33.18,33.15,33.17,93816.63113006396,19.3529,19.3646,19.3471,19.3588,93816.6311
2012-10-18 14:15:00,33.17,33.18,33.16,33.17,117944.11401638424,19.3588,19.3646,19.3529,19.3588,117944.114
2012-10-18 14:20:00,33.17,33.18,33.13,33.14,96509.93154528111,19.3588,19.3646,19.3354,19.3413,96509.9315
2012-10-18 14:25:00,33.14,33.17,33.07,33.09,113118.61743912018,19.3413,19.3588,19.3004,19.3121,113118.6174
2012-10-18 14:30:00,33.08,33.09,33.05,33.08,97632.14005162158,19.3062,19.3121,19.2887,19.3062,97632.1401
2012-10-18 14:35:00,33.08,33.08,32.94,32.96,149927.05644708787,19.3062,19.3062,19.2245,19.2362,149927.0564
2012-10-18 14:40:00,32.95,32.97,32.94,32.94,152620.356862305,19.2304,19.242,19.2245,19.2245,152620.3569
2012-10-18 14:45:00,32.94,32.98,32.93,32.95,181573.3363258893,19.2245,19.2479,19.2187,19.2304,181573.3363
2012-10-18 14:50:00,32.95,33.0,32.95,32.97,77207.94523622488,19.2304,19.2596,19.2304,19.242,77207.9452
2012-10-18 14:55:00,32.98,32.99,32.95,32.99,181909.99887779148,19.2479,19.2537,19.2304,19.2537,181909.9989
2012-10-18 15:00:00,33.0,33.02,32.94,33.01,187296.59970822572,19.2596,19.2712,19.2245,19.2654,187296.5997
2012-10-18 15:05:00,33.01,33.1,32.97,33.1,117046.34721131186,19.2654,19.3179,19.242,19.3179,117046.3472
2012-10-18 15:10:00,33.1,33.1,33.05,33.07,150488.1607002581,19.3179,19.3179,19.2887,19.3004,150488.1607
2012-10-18 15:15:00,33.07,33.07,33.02,33.05,85175.62563124228,19.3004,19.3004,19.2712,19.2887,85175.6256
2012-10-18 15:20:00,33.04,33.09,33.03,33.06,90337.78476040848,19.2829,19.3121,19.2771,19.2946,90337.7848
2012-10-18 15:25:00,33.06,33.09,33.03,33.09,101559.86982381326,19.2946,19.3121,19.2771,19.3121,101559.8698
2012-10-18 15:30:00,33.09,33.1,33.08,33.08,112108.62978341377,19.3121,19.3179,19.3062,19.3062,112108.6298
2012-10-18 15:35:00,33.08,33.1,33.06,33.09,136909.43777353832,19.3062,19.3179,19.2946,19.3121,136909.4378
2012-10-18 15:40:00,33.09,33.1,33.08,33.1,203456.40219952867,19.3121,19.3179,19.3062,19.3179,203456.4022
2012-10-18 15:45:00,33.1,33.11,33.05,33.06,222309.5051060487,19.3179,19.3238,19.2887,19.2946,222309.5051
2012-10-18 15:50:00,33.05,33.08,33.05,33.06,241050.38716193463,19.2887,19.3062,19.2887,19.2946,241050.3872
2012-10-18 15:55:00,33.07,33.1,33.06,33.08,519694.75928627537,19.3004,19.3179,19.2946,19.3062,519694.7593
2012-10-19 09:30:00,32.97,32.97,32.75,32.8,893390.1918976546,19.242,19.242,19.1137,19.1428,893390.1919
2012-10-19 09:35:00,32.81,32.87,32.37,32.51,568286.387610818,19.1487,19.1837,18.8919,18.9736,568286.3876
2012-10-19 09:40:00,32.52,32.64,32.26,32.28,237010.4365391089,18.9794,19.0495,18.8277,18.8393,237010.4365
2012-10-19 09:45:00,32.29,32.45,32.26,32.35,351475.7041858377,18.8452,18.9386,18.8277,18.8802,351475.7042
2012-10-19 09:50:00,32.35,32.39,32.26,32.27,243294.8041746156,18.8802,18.9035,18.8277,18.8335,243294.8042
2012-10-19 09:55:00,32.26,32.41,32.24,32.37,173942.31848277408,18.8277,18.9152,18.816,18.8919,173942.3185
2012-10-19 10:00:00,32.37,32.43,32.3,32.41,114128.6050948266,18.8919,18.9269,18.851,18.9152,114128.6051
2012-10-19 10:05:00,32.4,32.44,32.4,32.44,87195.60094265515,18.9094,18.9327,18.9094,18.9327,87195.6009
2012-10-19 10:10:00,32.44,32.45,32.4,32.41,155425.8781281562,18.9327,18.9386,18.9094,18.9152,155425.8781
2012-10-19 10:15:00,32.42,32.42,32.2,32.21,261250.1402760633,18.9211,18.9211,18.7927,18.7985,261250.1403
2012-10-19 10:20:00,32.2,32.21,32.16,32.19,132869.4871507126,18.7927,18.7985,18.7693,18.7868,132869.4872
2012-10-19 10:25:00,32.19,32.19,32.03,32.07,387610.8180900011,18.7868,18.7868,18.6934,18.7168,387610.8181
2012-10-19 10:30:00,32.06,32.11,32.06,32.08,180002.24441701267,18.711,18.7401,18.711,18.7226,180002.2444
2012-10-19 10:35:00,32.08,32.13,32.0,32.02,253955.78498485012,18.7226,18.7518,18.6759,18.6876,253955.785
2012-10-19 10:40:00,32.01,32.02,31.95,31.99,298395.2418359331,18.6818,18.6876,18.6468,18.6701,298395.2418
2012-10-19 10:45:00,31.99,32.02,31.95,31.95,127258.4446190102,18.6701,18.6876,18.6468,18.6468,127258.4446
2012-10-19 10:50:00,31.96,32.02,31.96,31.97,153069.2402648412,18.6526,18.6876,18.6526,18.6584,153069.2403
2012-10-19 10:55:00,31.97,32.02,31.97,31.97,51509.37044102794,18.6584,18.6876,18.6584,18.6584,51509.3704
2012-10-19 11:00:00,31.97,32.02,31.97,31.99,92245.5392211873,18.6584,18.6876,18.6584,18.6701,92245.5392
2012-10-19 11:05:00,31.99,32.05,31.96,31.97,178318.93165750196,18.6701,18.7051,18.6526,18.6584,178318.9317
2012-10-19 11:10:00,31.97,31.99,31.89,31.89,129502.86163169116,18.6584,18.6701,18.6117,18.6117,129502.8616
2012-10-19 11:15:00,31.9,31.97,31.88,31.96,95948.82729211087,18.6176,18.6584,18.6059,18.6526,95948.8273
2012-10-19 11:20:00,31.97,32.05,31.95,32.05,104589.83279093256,18.6584,18.7051,18.6468,18.7051,104589.8328
2012-10-19 11:25:00,32.05,32.09,32.04,32.04,121647.4020873078,18.7051,18.7285,18.6993,18.6993,121647.4021
2012-10-19 11:30:00,32.04,32.1,32.04,32.08,111996.4089327797,18.6993,18.7343,18.6993,18.7226,111996.4089
2012-10-19 11:35:00,32.08,32.12,32.08,32.1,79340.1413982718,18.7226,18.746,18.7226,18.7343,79340.1414
2012-10-19 11:40:00,32.1,32.12,32.1,32.1,125687.35271013352,18.7343,18.746,18.7343,18.7343,125687.3527
2012-10-19 11:45:00,32.1,32.12,31.97,31.97,119066.32252272472,18.7343,18.746,18.6584,18.6584,119066.3225
2012-10-19 11:50:00,31.96,32.0,31.84,31.85,290090.8988890136,18.6526,18.6759,18.5826,18.5884,290090.8989
2012-10-19 11:55:00,31.85,31.86,31.78,31.84,86073.39243631467,18.5884,18.5942,18.5475,18.5826,86073.3924
2012-10-19 12:00:00,31.84,31.89,31.82,31.87,107058.6915048816,18.5826,18.6117,18.5709,18.6001,107058.6915
2012-10-19 12:05:00,31.87,31.88,31.83,31.85,118841.88082145662,18.6001,18.6059,18.5767,18.5884,118841.8808
2012-10-19 12:10:00,31.85,31.86,31.81,31.83,124677.36505442712,18.5884,18.5942,18.565,18.5767,124677.3651
2012-10-19 12:15:00,31.82,31.83,31.75,31.77,191785.43373358768,18.5709,18.5767,18.53,18.5417,191785.4337
2012-10-19 12:20:00,31.78,31.9,31.77,31.89,95612.16474020873,18.5475,18.6176,18.5417,18.6117,95612.1647
2012-10-19 12:25:00,31.89,31.9,31.85,31.87,110986.42127707328,18.6117,18.6176,18.5884,18.6001,110986.4213
2012-10-19 12:30:00,31.87,31.95,31.87,31.95,53304.90405117271,18.6001,18.6468,18.6001,18.6468,53304.9041
2012-10-19 12:35:00,31.95,31.95,31.93,31.94,78666.81629446751,18.6468,18.6468,18.6351,18.6409,78666.8163
2012-10-19 12:40:00,31.93,31.97,31.93,31.96,61160.36359555605,18.6351,18.6584,18.6351,18.6526,61160.3636
2012-10-19 12:45:00,31.97,31.98,31.95,31.97,77320.16608685894,18.6584,18.6643,18.6468,18.6584,77320.1661
2012-10-19 12:50:00,31.96,31.99,31.95,31.95,169677.92615868026,18.6526,18.6701,18.6468,18.6468,169677.9262
2012-10-19 12:55:00,31.95,31.98,31.94,31.96,94602.1770845023,18.6468,18.6643,18.6409,18.6526,94602.1771
2012-10-19 13:00:00,31.95,31.99,31.95,31.99,33217.37178767815,18.6468,18.6701,18.6468,18.6701,33217.3718
2012-10-19 13:05:00,31.98,32.05,31.98,32.05,57569.29637526653,18.6643,18.7051,18.6643,18.7051,57569.2964
2012-10-19 13:10:00,32.05,32.12,32.04,32.12,126697.34036583996,18.7051,18.746,18.6993,18.746,126697.3404
2012-10-19 13:15:00,32.12,32.2,32.12,32.13,170912.3555156548,18.746,18.7927,18.746,18.7518,170912.3555
2012-10-19 13:20:00,32.13,32.17,32.08,32.08,113679.72169229042,18.7518,18.7751,18.7226,18.7226,113679.7217
2012-10-19 13:25:00,32.08,32.09,32.06,32.08,74963.52822354394,18.7226,18.7285,18.711,18.7226,74963.5282
2012-10-19 13:30:00,32.08,32.09,32.06,32.08,67781.39378296486,18.7226,18.7285,18.711,18.7226,67781.3938
2012-10-19 13:35:00,32.07,32.08,32.02,32.02,80574.57075524631,18.7168,18.7226,18.6876,18.6876,80574.5708
2012-10-19 13:40:00,32.03,32.05,31.99,32.04,79227.92054763775,18.6934,18.7051,18.6701,18.6993,79227.9205
2012-10-19 13:45:00,32.04,32.04,31.95,31.97,112894.17573785209,18.6993,18.6993,18.6468,18.6584,112894.1757
2012-10-19 13:50:00,31.96,32.01,31.94,32.0,68454.71888676916,18.6526,18.6818,18.6409,18.6759,68454.7189
2012-10-19 13:55:00,31.99,31.99,31.92,31.95,106834.24980361352,18.6701,18.6701,18.6292,18.6468,106834.2498
2012-10-19 14:00:00,31.95,31.97,31.93,31.97,85175.62563124228,18.6468,18.6584,18.6351,18.6584,85175.6256
2012-10-19 14:05:00,31.96,32.0,31.96,31.99,45898.32790932555,18.6526,18.6759,18.6526,18.6701,45898.3279
2012-10-19 14:10:00,31.97,32.02,31.96,32.0,65761.41847155201,18.6584,18.6876,18.6526,18.6759,65761.4185
2012-10-19 14:15:00,32.0,32.01,31.95,31.95,55885.9836157558,18.6759,18.6818,18.6468,18.6468,55885.9836
2012-10-19 14:20:00,31.95,31.95,31.87,31.89,73055.77376276512,18.6468,18.6468,18.6001,18.6117,73055.7738
2012-10-19 14:25:00,31.89,31.91,31.79,31.82,133093.9288519807,18.6117,18.6234,18.5534,18.5709,133093.9289
2012-10-19 14:30:00,31.82,31.86,31.82,31.86,56447.08786892604,18.5709,18.5942,18.5709,18.5942,56447.0879
2012-10-19 14:35:00,31.86,31.91,31.86,31.89,69801.36909437773,18.5942,18.6234,18.5942,18.6117,69801.3691
2012-10-19 14:40:00,31.89,31.89,31.84,31.87,66883.62697789249,18.6117,18.6117,18.5826,18.6001,66883.627
2012-10-19 14:45:00,31.87,31.91,31.86,31.9,108180.90001122208,18.6001,18.6234,18.5942,18.6176,108180.9
2012-10-19 14:50:00,31.91,31.92,31.83,31.85,91459.99326674896,18.6234,18.6292,18.5767,18.5884,91459.9933
2012-10-19 14:55:00,31.84,31.99,31.84,31.99,87532.26349455728,18.5826,18.6701,18.5826,18.6701,87532.2635
2012-10-19 15:00:00,31.99,31.99,31.91,31.91,78330.15374256537,18.6701,18.6701,18.6234,18.6234,78330.1537
2012-10-19 15:05:00,31.92,31.95,31.91,31.94,159129.16619907977,18.6292,18.6468,18.6234,18.6409,159129.1662
2012-10-19 15:10:00,31.93,31.97,31.93,31.97,60150.37593984962,18.6351,18.6584,18.6351,18.6584,60150.3759
2012-10-19 15:15:00,31.97,31.98,31.9,31.92,170575.69296375266,18.6584,18.6643,18.6176,18.6292,170575.693
2012-10-19 15:20:00,31.92,31.97,31.9,31.94,225788.35147570417,18.6292,18.6584,18.6176,18.6409,225788.3515
2012-10-19 15:25:00,31.94,31.98,31.88,31.9,249579.1718101223,18.6409,18.6643,18.6059,18.6176,249579.1718
2012-10-19 15:30:00,31.91,31.96,31.9,31.96,226461.6765795085,18.6234,18.6526,18.6176,18.6526,226461.6766
2012-10-19 15:35:00,31.96,32.02,31.95,32.01,210077.4323869375,18.6526,18.6876,18.6468,18.6818,210077.4324
2012-10-19 15:40:00,32.01,32.02,31.95,31.99,212995.17450342272,18.6818,18.6876,18.6468,18.6701,212995.1745
2012-10-19 15:45:00,31.99,32.06,31.99,32.04,268544.4955672764,18.6701,18.711,18.6701,18.6993,268544.4956
2012-10-19 15:50:00,32.03,32.08,32.02,32.07,444843.4519133655,18.6934,18.7226,18.6876,18.7168,444843.4519
2012-10-19 15:55:00,32.07,32.07,31.97,32.02,1048591.628324543,18.7168,18.7168,18.6584,18.6876,1048591.6283
2012-10-22 09:30:00,31.96,32.16,31.96,32.09,151161.4858040624,18.6526,18.7693,18.6526,18.7285,151161.4858
2012-10-22 09:35:00,32.09,32.24,32.08,32.13,132645.0454494445,18.7285,18.816,18.7226,18.7518,132645.0454
2012-10-22 09:40:00,32.12,32.16,31.99,32.04,102345.4157782516,18.746,18.7693,18.6701,18.6993,102345.4158
2012-10-22 09:45:00,32.03,32.06,31.99,32.04,79003.47884636965,18.6934,18.711,18.6701,18.6993,79003.4788
2012-10-22 09:50:00,32.04,32.05,31.94,31.99,105487.59959600492,18.6993,18.7051,18.6409,18.6701,105487.5996
2012-10-22 09:55:00,31.99,32.11,31.99,32.08,73616.87801593536,18.6701,18.7401,18.6701,18.7226,73616.878
2012-10-22 10:00:00,32.09,32.16,32.09,32.15,85287.84648187633,18.7285,18.7693,18.7285,18.7635,85287.8465
2012-10-22 10:05:00,32.16,32.25,32.16,32.25,52070.47469419818,18.7693,18.8218,18.7693,18.8218,52070.4747
2012-10-22 10:10:00,32.24,32.26,32.2,32.21,36471.776456065534,18.816,18.8277,18.7927,18.7985,36471.7765
2012-10-22 10:15:00,32.2,32.2,32.1,32.11,48703.84917517674,18.7927,18.7927,18.7343,18.7401,48703.8492
2012-10-22 10:20:00,32.12,32.25,32.12,32.2,62170.35125126248,18.746,18.8218,18.746,18.7927,62170.3513
2012-10-22 10:25:00,32.19,32.21,32.16,32.17,53192.68320053866,18.7868,18.7985,18.7693,18.7751,53192.6832
2012-10-22 10:30:00,32.17,32.19,32.14,32.17,67781.39378296486,18.7751,18.7868,18.7576,18.7751,67781.3938
2012-10-22 10:35:00,32.17,32.21,32.15,32.17,124565.14420379304,18.7751,18.7985,18.7635,18.7751,124565.1442
2012-10-22 10:40:00,32.17,32.21,32.13,32.2,90001.12220850633,18.7751,18.7985,18.7518,18.7927,90001.1222
2012-10-22 10:45:00,32.2,32.21,32.13,32.19,158904.7244978117,18.7927,18.7985,18.7518,18.7868,158904.7245
2012-10-22 10:50:00,32.19,32.25,32.19,32.21,54875.995960049375,18.7868,18.8218,18.7868,18.7985,54875.996
2012-10-22 10:55:00,32.2,32.22,32.18,32.21,34676.24284592077,18.7927,18.8043,18.781,18.7985,34676.2428
2012-10-22 11:00:00,32.21,32.25,32.18,32.24,78779.03714510155,18.7985,18.8218,18.781,18.816,78779.0371
2012-10-22 11:05:00,32.24,32.27,32.21,32.25,159578.04960161596,18.816,18.8335,18.7985,18.8218,159578.0496
2012-10-22 11:10:00,32.25,32.26,32.18,32.18,54651.55425878128,18.8218,18.8277,18.781,18.781,54651.5543
2012-10-22 11:15:00,32.18,32.18,32.08,32.08,77095.72438559085,18.781,18.781,18.7226,18.7226,77095.7244
2012-10-22 11:20:00,32.08,32.11,32.04,32.07,45673.886208057454,18.7226,18.7401,18.6993,18.7168,45673.8862
2012-10-22 11:25:00,32.07,32.07,32.02,32.04,126360.67781393784,18.7168,18.7168,18.6876,18.6993,126360.6778
2012-10-22 11:30:00,32.04,32.04,31.99,32.0,39501.73942318482,18.6993,18.6993,18.6701,18.6759,39501.7394
2012-10-22 11:35:00,32.01,32.04,32.01,32.04,23117.495230613848,18.6818,18.6993,18.6818,18.6993,23117.4952
2012-10-22 11:40:00,32.03,32.15,32.03,32.1,75524.63247671416,18.6934,18.7635,18.6934,18.7343,75524.6325
2012-10-22 11:45:00,32.11,32.13,32.11,32.12,35012.90539782291,18.7401,18.7518,18.7401,18.746,35012.9054
2012-10-22 11:50:00,32.12,32.12,32.07,32.11,39613.96027381888,18.746,18.746,18.7168,18.7401,39613.9603
2012-10-22 11:55:00,32.11,32.12,32.08,32.08,50948.2661878577,18.7401,18.746,18.7226,18.7226,50948.2662
2012-10-22 12:00:00,32.09,32.09,32.04,32.06,34227.35944338458,18.7285,18.7285,18.6993,18.711,34227.3594
2012-10-22 12:05:00,32.05,32.12,32.02,32.09,52294.91639546627,18.7051,18.746,18.6876,18.7285,52294.9164
2012-10-22 12:10:00,32.1,32.1,32.03,32.04,41297.27303332959,18.7343,18.7343,18.6934,18.6993,41297.273
2012-10-22 12:15:00,32.04,32.06,32.0,32.03,56110.4253170239,18.6993,18.711,18.6759,18.6934,56110.4253
2012-10-22 12:20:00,32.03,32.08,32.02,32.07,80686.79160588037,18.6934,18.7226,18.6876,18.7168,80686.7916
2012-10-22 12:25:00,32.07,32.08,32.02,32.06,50050.49938278532,18.7168,18.7226,18.6876,18.711,50050.4994
2012-10-22 12:30:00,32.07,32.1,32.05,32.05,33666.25519021434,18.7168,18.7343,18.7051,18.7051,33666.2552
2012-10-22 12:35:00,32.05,32.06,32.01,32.06,41185.052182695545,18.7051,18.711,18.6818,18.711,41185.0522
2012-10-22 12:40:00,32.06,32.08,32.03,32.04,23005.2743799798,18.711,18.7226,18.6934,18.6993,23005.2744
2012-10-22 12:45:00,32.03,32.09,32.03,32.04,39052.85602064864,18.6934,18.7285,18.6934,18.6993,39052.856
2012-10-22 12:50:00,32.04,32.06,32.01,32.03,33554.03433958029,18.6993,18.711,18.6818,18.6934,33554.0343
2012-10-22 12:55:00,32.03,32.04,32.0,32.02,33778.476040848385,18.6934,18.6993,18.6759,18.6876,33778.476
2012-10-22 13:00:00,32.02,32.05,32.0,32.03,35798.45135226125,18.6876,18.7051,18.6759,18.6934,35798.4514
2012-10-22 13:05:00,32.04,32.04,31.96,31.98,49377.17427898103,18.6993,18.6993,18.6526,18.6643,49377.1743
2012-10-22 13:10:00,31.98,31.98,31.87,31.93,116373.02210750755,18.6643,18.6643,18.6001,18.6351,116373.0221
2012-10-22 13:15:00,31.93,31.94,31.87,31.9,72831.33206149703,18.6351,18.6409,18.6001,18.6176,72831.3321
2012-10-22 13:20:00,31.9,31.91,31.8,31.88,104253.1702390304,18.6176,18.6234,18.5592,18.6059,104253.1702
2012-10-22 13:25:00,31.88,31.9,31.79,31.79,63517.001458871055,18.6059,18.6176,18.5534,18.5534,63517.0015
2012-10-22 13:30:00,31.79,31.86,31.79,31.82,39277.29772191673,18.5534,18.5942,18.5534,18.5709,39277.2977
2012-10-22 13:35:00,31.81,31.81,31.76,31.78,69801.36909437773,18.565,18.565,18.5359,18.5475,69801.3691
2012-10-22 13:40:00,31.78,31.78,31.71,31.77,83155.65031982942,18.5475,18.5475,18.5067,18.5417,83155.6503
2012-10-22 13:45:00,31.78,31.86,31.73,31.83,48591.6283245427,18.5475,18.5942,18.5184,18.5767,48591.6283
2012-10-22 13:50:00,31.83,31.87,31.82,31.86,40736.16878015935,18.5767,18.6001,18.5709,18.5942,40736.1688
2012-10-22 13:55:00,31.86,31.89,31.83,31.87,38491.7517674784,18.5942,18.6117,18.5767,18.6001,38491.7518
2012-10-22 14:00:00,31.87,31.91,31.86,31.87,48591.6283245427,18.6001,18.6234,18.5942,18.6001,48591.6283
2012-10-22 14:05:00,31.87,31.87,31.83,31.87,28391.87521041409,18.6001,18.6001,18.5767,18.6001,28391.8752
2012-10-22 14:10:00,31.86,31.89,31.84,31.89,33441.813488946245,18.5942,18.6117,18.5826,18.6117,33441.8135
2012-10-22 14:15:00,31.9,31.97,31.9,31.94,84053.4171249018,18.6176,18.6584,18.6176,18.6409,84053.4171
2012-10-22 14:20:00,31.94,31.95,31.92,31.93,24800.80799012457,18.6409,18.6468,18.6292,18.6351,24800.808
2012-10-22 14:25:00,31.94,31.95,31.87,31.92,29626.30456738862,18.6409,18.6468,18.6001,18.6292,29626.3046
2012-10-22 14:30:00,31.93,31.98,31.9,31.94,52743.79979800247,18.6351,18.6643,18.6176,18.6409,52743.7998
2012-10-22 14:35:00,31.94,31.95,31.89,31.91,33217.37178767815,18.6409,18.6468,18.6117,18.6234,33217.3718
2012-10-22 14:40:00,31.91,31.97,31.91,31.95,40848.3896307934,18.6234,18.6584,18.6234,18.6468,40848.3896
2012-10-22 14:45:00,31.95,31.97,31.89,31.93,63629.2223095051,18.6468,18.6584,18.6117,18.6351,63629.2223
2012-10-22 14:50:00,31.93,31.97,31.92,31.95,69464.70654247559,18.6351,18.6584,18.6292,18.6468,69464.7065
2012-10-22 14:55:00,31.95,32.0,31.94,31.97,31309.617326899337,18.6468,18.6759,18.6409,18.6584,31309.6173
2012-10-22 15:00:00,31.98,31.99,31.87,31.87,110649.75872517114,18.6643,18.6701,18.6001,18.6001,110649.7587
2012-10-22 15:05:00,31.88,31.94,31.88,31.94,54875.995960049375,18.6059,18.6409,18.6059,18.6409,54875.996
2012-10-22 15:10:00,31.94,32.07,31.93,32.01,104477.6119402985,18.6409,18.7168,18.6351,18.6818,104477.6119
2012-10-22 15:15:00,32.01,32.05,31.98,32.0,90225.56390977444,18.6818,18.7051,18.6643,18.6759,90225.5639
2012-10-22 15:20:00,32.01,32.02,31.96,32.0,56447.08786892604,18.6818,18.6876,18.6526,18.6759,56447.0879
2012-10-22 15:25:00,31.99,32.06,31.99,32.04,78554.59544383346,18.6701,18.711,18.6701,18.6993,78554.5954
2012-10-22 15:30:00,32.05,32.05,32.0,32.03,114016.38424419257,18.7051,18.7051,18.6759,18.6934,114016.3842
2012-10-22 15:35:00,32.03,32.12,32.03,32.07,142408.25945460665,18.6934,18.746,18.6934,18.7168,142408.2595
2012-10-22 15:40:00,32.07,32.08,31.98,32.02,97632.14005162158,18.7168,18.7226,18.6643,18.6876,97632.1401
2012-10-22 15:45:00,32.02,32.04,31.98,32.03,130176.18673549544,18.6876,18.6993,18.6643,18.6934,130176.1867
2012-10-22 15:50:00,32.04,32.1,32.01,32.1,249018.06755695207,18.6993,18.7343,18.6818,18.7343,249018.0676
2012-10-22 15:55:00,32.11,32.22,32.11,32.2,455279.99102233193,18.7401,18.8043,18.7401,18.7927,455279.991
2012-10-23 09:30:00,31.6,31.69,31.41,31.44,158568.06194590955,18.4425,18.495,18.3316,18.3491,158568.0619
2012-10-23 09:35:00,31.43,31.44,31.28,31.3,215015.1498148356,18.3433,18.3491,18.2557,18.2674,215015.1498
2012-10-23 09:40:00,31.3,31.36,31.22,31.3,156323.64493322858,18.2674,18.3024,18.2207,18.2674,156323.6449
2012-10-23 09:45:00,31.32,31.41,31.26,31.39,230838.28975423632,18.2791,18.3316,18.2441,18.3199,230838.2898
2012-10-23 09:50:00,31.4,31.41,31.32,31.39,85400.06733251037,18.3258,18.3316,18.2791,18.3199,85400.0673
2012-10-23 09:55:00,31.39,31.42,31.34,31.39,71484.68185388845,18.3199,18.3374,18.2907,18.3199,71484.6819
2012-10-23 10:00:00,31.38,31.43,31.31,31.38,138368.30883178097,18.3141,18.3433,18.2732,18.3141,138368.3088
2012-10-23 10:05:00,31.38,31.41,31.34,31.36,69464.70654247559,18.3141,18.3316,18.2907,18.3024,69464.7065
2012-10-23 10:10:00,31.35,31.37,31.31,31.36,127146.22376837616,18.2966,18.3083,18.2732,18.3024,127146.2238
2012-10-23 10:15:00,31.36,31.37,31.25,31.31,203905.2856020649,18.3024,18.3083,18.2382,18.2732,203905.2856
2012-10-23 10:20:00,31.32,31.37,31.28,31.29,118505.21826955448,18.2791,18.3083,18.2557,18.2616,118505.2183
2012-10-23 10:25:00,31.29,31.38,31.28,31.33,79003.47884636965,18.2616,18.3141,18.2557,18.2849,79003.4788
2012-10-23 10:30:00,31.33,31.34,31.23,31.3,104365.39108966444,18.2849,18.2907,18.2265,18.2674,104365.3911
2012-10-23 10:35:00,31.3,31.3,31.17,31.21,183256.64908540004,18.2674,18.2674,18.1915,18.2149,183256.6491
2012-10-23 10:40:00,31.21,31.3,31.19,31.27,137358.3211760745,18.2149,18.2674,18.2032,18.2499,137358.3212
2012-10-23 10:45:00,31.27,31.29,31.2,31.28,271574.4585343957,18.2499,18.2616,18.209,18.2557,271574.4585
2012-10-23 10:50:00,31.29,31.34,31.27,31.27,134103.91650768713,18.2616,18.2907,18.2499,18.2499,134103.9165
2012-10-23 10:55:00,31.27,31.32,31.26,31.3,48591.6283245427,18.2499,18.2791,18.2441,18.2674,48591.6283
2012-10-23 11:00:00,31.3,31.35,31.27,31.3,65873.63932218606,18.2674,18.2966,18.2499,18.2674,65873.6393
2012-10-23 11:05:00,31.3,31.3,31.24,31.28,56559.30871956009,18.2674,18.2674,18.2324,18.2557,56559.3087
2012-10-23 11:10:00,31.27,31.31,31.25,31.27,70586.91504881607,18.2499,18.2732,18.2382,18.2499,70586.915
2012-10-23 11:15:00,31.27,31.39,31.27,31.37,59813.71338794748,18.2499,18.3199,18.2499,18.3083,59813.7134
2012-10-23 11:20:00,31.37,31.37,31.31,31.34,70474.69419818201,18.3083,18.3083,18.2732,18.2907,70474.6942
2012-10-23 11:25:00,31.35,31.38,31.34,31.34,36696.21815733363,18.2966,18.3141,18.2907,18.2907,36696.2182
2012-10-23 11:30:00,31.34,31.34,31.29,31.3,94602.1770845023,18.2907,18.2907,18.2616,18.2674,94602.1771
2012-10-23 11:35:00,31.29,31.3,31.24,31.25,100325.44046683871,18.2616,18.2674,18.2324,18.2382,100325.4405
2012-10-23 11:40:00,31.25,31.25,31.19,31.2,50050.49938278532,18.2382,18.2382,18.2032,18.209,50050.4994
2012-10-23 11:45:00,31.22,31.3,31.21,31.28,62619.234653798674,18.2207,18.2674,18.2149,18.2557,62619.2347
2012-10-23 11:50:00,31.29,31.3,31.26,31.29,44215.01514981483,18.2616,18.2674,18.2441,18.2616,44215.0151
2012-10-23 11:55:00,31.29,31.31,31.27,31.3,58467.0631803389,18.2616,18.2732,18.2499,18.2674,58467.0632
2012-10-23 12:00:00,31.3,31.31,31.26,31.28,59477.05083604533,18.2674,18.2732,18.2441,18.2557,59477.0508
2012-10-23 12:05:00,31.27,31.29,31.26,31.28,40399.50622825721,18.2499,18.2616,18.2441,18.2557,40399.5062
2012-10-23 12:10:00,31.28,31.34,31.27,31.33,63965.88486140725,18.2557,18.2907,18.2499,18.2849,63965.8849
2012-10-23 12:15:00,31.33,31.37,31.32,31.35,35012.90539782291,18.2849,18.3083,18.2791,18.2966,35012.9054
2012-10-23 12:20:00,31.36,31.37,31.31,31.32,45112.781954887214,18.3024,18.3083,18.2732,18.2791,45112.782
2012-10-23 12:25:00,31.32,31.34,31.3,31.34,30075.18796992481,18.2791,18.2907,18.2674,18.2907,30075.188
2012-10-23 12:30:00,31.35,31.36,31.33,31.35,36920.65985860173,18.2966,18.3024,18.2849,18.2966,36920.6599
2012-10-23 12:35:00,31.36,31.39,31.32,31.33,76983.50353495679,18.3024,18.3199,18.2791,18.2849,76983.5035
2012-10-23 12:40:00,31.32,31.37,31.3,31.36,40848.3896307934,18.2791,18.3083,18.2674,18.3024,40848.3896
2012-10-23 12:45:00,31.36,31.36,31.32,31.33,35798.45135226125,18.3024,18.3024,18.2791,18.2849,35798.4514
2012-10-23 12:50:00,31.33,31.33,31.28,31.3,42756.14409157221,18.2849,18.2849,18.2557,18.2674,42756.1441
2012-10-23 12:55:00,31.3,31.34,31.29,31.32,38042.8683649422,18.2674,18.2907,18.2616,18.2791,38042.8684
2012-10-23 13:00:00,31.32,31.33,31.28,31.28,80013.46650207609,18.2791,18.2849,18.2557,18.2557,80013.4665
2012-10-23 13:05:00,31.28,31.29,31.23,31.28,86634.4966894849,18.2557,18.2616,18.2265,18.2557,86634.4967
2012-10-23 13:10:00,31.29,31.31,31.23,31.28,57681.51722590057,18.2616,18.2732,18.2265,18.2557,57681.5172
2012-10-23 13:15:00,31.27,31.32,31.22,31.22,79452.36224890585,18.2499,18.2791,18.2207,18.2207,79452.3622
2012-10-23 13:20:00,31.22,31.25,31.22,31.23,76646.84098305464,18.2207,18.2382,18.2207,18.2265,76646.841
2012-10-23 13:25:00,31.22,31.25,31.22,31.25,39950.62282572102,18.2207,18.2382,18.2207,18.2382,39950.6228
2012-10-23 13:30:00,31.25,31.26,31.23,31.25,67108.06867916058,18.2382,18.2441,18.2265,18.2382,67108.0687
2012-10-23 13:35:00,31.25,31.26,31.22,31.23,59140.38828414319,18.2382,18.2441,18.2207,18.2265,59140.3883
2012-10-23 13:40:00,31.23,31.23,31.21,31.22,45898.32790932555,18.2265,18.2265,18.2149,18.2207,45898.3279
2012-10-23 13:45:00,31.21,31.22,31.18,31.21,163842.44192570978,18.2149,18.2207,18.1974,18.2149,163842.4419
2012-10-23 13:50:00,31.21,31.24,31.18,31.23,88991.13455279991,18.2149,18.2324,18.1974,18.2265,88991.1346
2012-10-23 13:55:00,31.23,31.28,31.2,31.25,148580.40623947929,18.2265,18.2557,18.209,18.2382,148580.4062
2012-10-23 14:00:00,31.26,31.34,31.26,31.3,89888.90135787228,18.2441,18.2907,18.2441,18.2674,89888.9014
2012-10-23 14:05:00,31.3,31.31,31.25,31.28,168219.05510043766,18.2674,18.2732,18.2382,18.2557,168219.0551
2012-10-23 14:10:00,31.27,31.31,31.16,31.16,140837.16754573,18.2499,18.2732,18.1857,18.1857,140837.1675
2012-10-23 14:15:00,31.16,31.2,31.15,31.17,112108.62978341377,18.1857,18.209,18.1799,18.1915,112108.6298
2012-10-23 14:20:00,31.16,31.21,31.15,31.2,91123.33071484682,18.1857,18.2149,18.1799,18.209,91123.3307
2012-10-23 14:25:00,31.21,31.22,31.17,31.17,149141.51049264954,18.2149,18.2207,18.1915,18.1915,149141.5105
2012-10-23 14:30:00,31.18,31.2,31.17,31.19,84951.18392997418,18.1974,18.209,18.1915,18.2032,84951.1839
2012-10-23 14:35:00,31.19,31.26,31.18,31.22,164515.76702951407,18.2032,18.2441,18.1974,18.2207,164515.767
2012-10-23 14:40:00,31.22,31.26,31.16,31.19,342834.69868701603,18.2207,18.2441,18.1857,18.2032,342834.6987
2012-10-23 14:45:00,31.2,31.26,31.17,31.22,213556.27875659292,18.209,18.2441,18.1915,18.2207,213556.2788
2012-10-23 14:50:00,31.22,31.24,31.2,31.22,100774.32386937492,18.2207,18.2324,18.209,18.2207,100774.3239
2012-10-23 14:55:00,31.22,31.26,31.22,31.24,53529.3457524408,18.2207,18.2441,18.2207,18.2324,53529.3458
2012-10-23 15:00:00,31.24,31.32,31.22,31.24,175850.0729435529,18.2324,18.2791,18.2207,18.2324,175850.0729
2012-10-23 15:05:00,31.24,31.26,31.21,31.26,122432.94804174616,18.2324,18.2441,18.2149,18.2441,122432.948
2012-10-23 15:10:00,31.25,31.29,31.23,31.26,143306.02625967903,18.2382,18.2616,18.2265,18.2441,143306.0263
2012-10-23 15:15:00,31.26,31.3,31.25,31.29,115811.91785433731,18.2441,18.2674,18.2382,18.2616,115811.9179
2012-10-23 15:20:00,31.29,31.32,31.25,31.32,115699.69700370327,18.2616,18.2791,18.2382,18.2791,115699.697
2012-10-23 15:25:00,31.32,31.33,31.23,31.24,152844.7985635731,18.2791,18.2849,18.2265,18.2324,152844.7986
2012-10-23 15:30:00,31.24,31.28,31.22,31.26,188867.69161710245,18.2324,18.2557,18.2207,18.2441,188867.6916
2012-10-23 15:35:00,31.25,31.28,31.2,31.2,160363.5955560543,18.2382,18.2557,18.209,18.209,160363.5956
2012-10-23 15:40:00,31.21,31.22,31.18,31.19,251374.70542026707,18.2149,18.2207,18.1974,18.2032,251374.7054
2012-10-23 15:45:00,31.19,31.22,31.14,31.14,292110.87420042645,18.2032,18.2207,18.174,18.174,292110.8742
2012-10-23 15:50:00,31.14,31.22,31.14,31.21,315452.8111323084,18.174,18.2207,18.174,18.2149,315452.8111
2012-10-23 15:55:00,31.21,31.22,31.16,31.16,554819.8855347324,18.2149,18.2207,18.1857,18.1857,554819.8855
2012-10-24 09:30:00,31.38,31.62,31.34,31.44,149478.17304455166,18.3141,18.4542,18.2907,18.3491,149478.173
2012-10-24 09:35:00,31.46,31.47,31.25,31.27,171136.7972169229,18.3608,18.3666,18.2382,18.2499,171136.7972
2012-10-24 09:40:00,31.26,31.31,31.19,31.25,154415.89047244977,18.2441,18.2732,18.2032,18.2382,154415.8905
2012-10-24 09:45:00,31.26,31.3,31.19,31.24,136684.9960722702,18.2441,18.2674,18.2032,18.2324,136684.9961
2012-10-24 09:50:00,31.24,31.24,31.18,31.24,114577.4884973628,18.2324,18.2324,18.1974,18.2324,114577.4885
2012-10-24 09:55:00,31.23,31.31,31.23,31.27,48254.96577264056,18.2265,18.2732,18.2265,18.2499,48254.9658
2012-10-24 10:00:00,31.27,31.31,31.19,31.25,96622.15239591515,18.2499,18.2732,18.2032,18.2382,96622.1524
2012-10-24 10:05:00,31.25,31.3,31.23,31.3,79901.24565144203,18.2382,18.2674,18.2265,18.2674,79901.2457
2012-10-24 10:10:00,31.28,31.33,31.27,31.29,103018.74088205588,18.2557,18.2849,18.2499,18.2616,103018.7409
2012-10-24 10:15:00,31.3,31.35,31.29,31.33,101784.31152508136,18.2674,18.2966,18.2616,18.2849,101784.3115
2012-10-24 10:20:00,31.32,31.37,31.31,31.36,110088.6544720009,18.2791,18.3083,18.2732,18.3024,110088.6545
2012-10-24 10:25:00,31.36,31.42,31.34,31.36,117383.009763214,18.3024,18.3374,18.2907,18.3024,117383.0098
2012-10-24 10:30:00,31.35,31.43,31.3,31.41,158231.3993940074,18.2966,18.3433,18.2674,18.3316,158231.3994
2012-10-24 10:35:00,31.41,31.43,31.34,31.38,100213.21961620467,18.3316,18.3433,18.2907,18.3141,100213.2196
2012-10-24 10:40:00,31.38,31.42,31.37,31.4,69913.58994501177,18.3141,18.3374,18.3083,18.3258,69913.5899
2012-10-24 10:45:00,31.4,31.43,31.39,31.41,70699.13589945012,18.3258,18.3433,18.3199,18.3316,70699.1359
2012-10-24 10:50:00,31.4,31.43,31.38,31.43,111547.52553024353,18.3258,18.3433,18.3141,18.3433,111547.5255
2012-10-24 10:55:00,31.43,31.46,31.42,31.43,77993.49119066322,18.3433,18.3608,18.3374,18.3433,77993.4912
2012-10-24 11:00:00,31.44,31.46,31.42,31.46,84838.96307934013,18.3491,18.3608,18.3374,18.3608,84838.9631
2012-10-24 11:05:00,31.44,31.46,31.39,31.42,97071.03579845135,18.3491,18.3608,18.3199,18.3374,97071.0358
2012-10-24 11:10:00,31.41,31.42,31.38,31.38,46796.094714397936,18.3316,18.3374,18.3141,18.3141,46796.0947
2012-10-24 11:15:00,31.38,31.4,31.36,31.36,98417.68600605991,18.3141,18.3258,18.3024,18.3024,98417.686
2012-10-24 11:20:00,31.35,31.37,31.32,31.34,100100.99876557064,18.2966,18.3083,18.2791,18.2907,100100.9988
2012-10-24 11:25:00,31.35,31.38,31.31,31.37,45898.32790932555,18.2966,18.3141,18.2732,18.3083,45898.3279
2012-10-24 11:30:00,31.37,31.42,31.37,31.4,27045.22500280552,18.3083,18.3374,18.3083,18.3258,27045.225
2012-10-24 11:35:00,31.39,31.39,31.35,31.38,36471.776456065534,18.3199,18.3199,18.2966,18.3141,36471.7765
2012-10-24 11:40:00,31.37,31.38,31.34,31.36,88991.13455279991,18.3083,18.3141,18.2907,18.3024,88991.1346
2012-10-24 11:45:00,31.36,31.38,31.27,31.28,51621.59129166199,18.3024,18.3141,18.2499,18.2557,51621.5913
2012-10-24 11:50:00,31.28,31.32,31.28,31.31,19750.86971159241,18.2557,18.2791,18.2557,18.2732,19750.8697
2012-10-24 11:55:00,31.31,31.32,31.26,31.27,33554.03433958029,18.2732,18.2791,18.2441,18.2499,33554.0343
2012-10-24 12:00:00,31.26,31.33,31.25,31.32,49601.61598024913,18.2441,18.2849,18.2382,18.2791,49601.616
2012-10-24 12:05:00,31.32,31.32,31.27,31.31,26035.23734709909,18.2791,18.2791,18.2499,18.2732,26035.2373
2012-10-24 12:10:00,31.3,31.33,31.29,31.32,37593.984962406015,18.2674,18.2849,18.2616,18.2791,37593.985
2012-10-24 12:15:00,31.31,31.32,31.29,31.31,29626.30456738862,18.2732,18.2791,18.2616,18.2732,29626.3046
2012-10-24 12:20:00,31.3,31.31,31.28,31.28,23005.2743799798,18.2674,18.2732,18.2557,18.2557,23005.2744
2012-10-24 12:25:00,31.28,31.38,31.26,31.37,27942.9918078779,18.2557,18.3141,18.2441,18.3083,27942.9918
2012-10-24 12:30:00,31.38,31.4,31.36,31.38,26259.679048367187,18.3141,18.3258,18.3024,18.3141,26259.679
2012-10-24 12:35:00,31.39,31.41,31.38,31.39,29065.20031421838,18.3199,18.3316,18.3141,18.3199,29065.2003
2012-10-24 12:40:00,31.39,31.43,31.38,31.41,28840.758612950285,18.3199,18.3433,18.3141,18.3316,28840.7586
2012-10-24 12:45:00,31.42,31.42,31.38,31.41,47020.53641566603,18.3374,18.3374,18.3141,18.3316,47020.5364
2012-10-24 12:50:00,31.41,31.42,31.4,31.41,19526.42801032432,18.3316,18.3374,18.3258,18.3316,19526.428
2012-10-24 12:55:00,31.42,31.43,31.39,31.4,33554.03433958029,18.3374,18.3433,18.3199,18.3258,33554.0343
2012-10-24 13:00:00,31.41,31.42,31.4,31.41,21770.84502300528,18.3316,18.3374,18.3258,18.3316,21770.845
2012-10-24 13:05:00,31.41,31.44,31.41,31.43,20760.85736729884,18.3316,18.3491,18.3316,18.3433,20760.8574
2012-10-24 13:10:00,31.43,31.43,31.34,31.34,65200.31421838177,18.3433,18.3433,18.2907,18.2907,65200.3142
2012-10-24 13:15:00,31.36,31.38,31.33,31.36,40287.28537762316,18.3024,18.3141,18.2849,18.3024,40287.2854
2012-10-24 13:20:00,31.36,31.38,31.33,31.34,52631.57894736842,18.3024,18.3141,18.2849,18.2907,52631.5789
2012-10-24 13:25:00,31.34,31.38,31.33,31.35,36808.43900796768,18.2907,18.3141,18.2849,18.2966,36808.439
2012-10-24 13:30:00,31.35,31.35,31.3,31.32,34676.24284592077,18.2966,18.2966,18.2674,18.2791,34676.2428
2012-10-24 13:35:00,31.32,31.35,31.32,31.35,22780.832678711704,18.2791,18.2966,18.2791,18.2966,22780.8327
2012-10-24 13:40:00,31.35,31.37,31.32,31.33,78891.2579957356,18.2966,18.3083,18.2791,18.2849,78891.258
2012-10-24 13:45:00,31.34,31.37,31.34,31.36,31534.05902816743,18.2907,18.3083,18.2907,18.3024,31534.059
2012-10-24 13:50:00,31.35,31.36,31.31,31.32,39277.29772191673,18.2966,18.3024,18.2732,18.2791,39277.2977
2012-10-24 13:55:00,31.32,31.33,31.3,31.31,110649.75872517114,18.2791,18.2849,18.2674,18.2732,110649.7587
2012-10-24 14:00:00,31.31,31.33,31.3,31.3,113455.27999102233,18.2732,18.2849,18.2674,18.2674,113455.28
2012-10-24 14:05:00,31.3,31.31,31.3,31.3,33105.1509370441,18.2674,18.2732,18.2674,18.2674,33105.1509
2012-10-24 14:10:00,31.3,31.33,31.28,31.33,80686.79160588037,18.2674,18.2849,18.2557,18.2849,80686.7916
2012-10-24 14:15:00,31.32,31.34,31.14,31.3,196610.9303108517,18.2791,18.2907,18.174,18.2674,196610.9303
2012-10-24 14:20:00,31.3,31.33,31.24,31.3,61160.36359555605,18.2674,18.2849,18.2324,18.2674,61160.3636
2012-10-24 14:25:00,31.3,31.4,31.3,31.37,61384.80529682415,18.2674,18.3258,18.2674,18.3083,61384.8053
2012-10-24 14:30:00,31.37,31.37,31.3,31.31,62058.13040062843,18.3083,18.3083,18.2674,18.2732,62058.1304
2012-10-24 14:35:00,31.32,31.37,31.32,31.35,97744.36090225563,18.2791,18.3083,18.2791,18.2966,97744.3609
2012-10-24 14:40:00,31.35,31.35,31.3,31.33,74177.98226910559,18.2966,18.2966,18.2674,18.2849,74177.9823
2012-10-24 14:45:00,31.33,31.35,31.25,31.3,51733.81214229604,18.2849,18.2966,18.2382,18.2674,51733.8121
2012-10-24 14:50:00,31.3,31.34,31.28,31.29,68903.60228930535,18.2674,18.2907,18.2557,18.2616,68903.6023
2012-10-24 14:55:00,31.3,31.33,31.27,31.29,50162.72023341936,18.2674,18.2849,18.2499,18.2616,50162.7202
2012-10-24 15:00:00,31.28,31.34,31.2,31.23,93704.41027942993,18.2557,18.2907,18.209,18.2265,93704.4103
2012-10-24 15:05:00,31.24,31.24,31.18,31.22,120637.41443160138,18.2324,18.2324,18.1974,18.2207,120637.4144
2012-10-24 15:10:00,31.22,31.22,31.14,31.18,176074.514644821,18.2207,18.2207,18.174,18.1974,176074.5146
2012-10-24 15:15:00,31.18,31.2,31.16,31.18,76197.95758051846,18.1974,18.209,18.1857,18.1974,76197.9576
2012-10-24 15:20:00,31.19,31.2,31.12,31.15,96173.26899337897,18.2032,18.209,18.1623,18.1799,96173.269
2012-10-24 15:25:00,31.15,31.2,31.12,31.2,92245.5392211873,18.1799,18.209,18.1623,18.209,92245.5392
2012-10-24 15:30:00,31.21,31.21,31.14,31.16,96622.15239591515,18.2149,18.2149,18.174,18.1857,96622.1524
2012-10-24 15:35:00,31.15,31.19,31.14,31.14,160924.69980922455,18.1799,18.2032,18.174,18.174,160924.6998
2012-10-24 15:40:00,31.14,31.16,31.1,31.14,131298.39524183594,18.174,18.1857,18.1507,18.174,131298.3952
2012-10-24 15:45:00,31.14,31.15,31.09,31.09,171361.238918191,18.174,18.1799,18.1448,18.1448,171361.2389
2012-10-24 15:50:00,31.09,31.14,31.07,31.12,194703.17585007293,18.1448,18.174,18.1332,18.1623,194703.1759
2012-10-24 15:55:00,31.11,31.14,31.07,31.12,502188.3065873639,18.1565,18.174,18.1332,18.1623,502188.3066
2012-10-25 09:30:00,31.5,31.59,31.38,31.53,119402.98507462686,18.3841,18.4366,18.3141,18.4016,119402.9851
2012-10-25 09:35:00,31.53,31.58,31.43,31.46,61160.36359555605,18.4016,18.4308,18.3433,18.3608,61160.3636
2012-10-25 09:40:00,31.46,31.52,31.44,31.47,45561.66535742341,18.3608,18.3958,18.3491,18.3666,45561.6654
2012-10-25 09:45:00,31.46,31.55,31.45,31.5,127931.7697228145,18.3608,18.4133,18.3549,18.3841,127931.7697
2012-10-25 09:50:00,31.51,31.57,31.49,31.51,106609.8081023454,18.39,18.425,18.3783,18.39,106609.8081
2012-10-25 09:55:00,31.53,31.55,31.46,31.55,83043.42946919537,18.4016,18.4133,18.3608,18.4133,83043.4295
2012-10-25 10:00:00,31.54,31.56,31.43,31.52,86297.83413758276,18.4075,18.4191,18.3433,18.3958,86297.8341
2012-10-25 10:05:00,31.51,31.58,31.51,31.54,107732.01660868588,18.39,18.4308,18.39,18.4075,107732.0166
2012-10-25 10:10:00,31.54,31.65,31.54,31.63,139266.07563685332,18.4075,18.4717,18.4075,18.46,139266.0756
2012-10-25 10:15:00,31.64,31.65,31.6,31.64,83941.19627426776,18.4658,18.4717,18.4425,18.4658,83941.1963
2012-10-25 10:20:00,31.65,31.68,31.62,31.63,78554.59544383346,18.4717,18.4892,18.4542,18.46,78554.5954
2012-10-25 10:25:00,31.63,31.68,31.58,31.66,134665.02076085735,18.46,18.4892,18.4308,18.4775,134665.0208
2012-10-25 10:30:00,31.66,31.68,31.59,31.68,126809.56121647402,18.4775,18.4892,18.4366,18.4892,126809.5612
2012-10-25 10:35:00,31.67,31.76,31.67,31.71,178543.37335877004,18.4833,18.5359,18.4833,18.5067,178543.3734
2012-10-25 10:40:00,31.71,31.71,31.63,31.66,169565.70530804622,18.5067,18.5067,18.46,18.4775,169565.7053
2012-10-25 10:45:00,31.65,31.65,31.62,31.62,136684.9960722702,18.4717,18.4717,18.4542,18.4542,136684.9961
2012-10-25 10:50:00,31.63,31.68,31.62,31.64,170014.5887105824,18.46,18.4892,18.4542,18.4658,170014.5887
2012-10-25 10:55:00,31.64,31.71,31.63,31.71,63180.33890696892,18.4658,18.5067,18.46,18.5067,63180.3389
2012-10-25 11:00:00,31.71,31.75,31.69,31.75,66883.62697789249,18.5067,18.53,18.495,18.53,66883.627
2012-10-25 11:05:00,31.74,31.77,31.72,31.75,56110.4253170239,18.5242,18.5417,18.5125,18.53,56110.4253
2012-10-25 11:10:00,31.76,31.76,31.69,31.69,43878.352597912686,18.5359,18.5359,18.495,18.495,43878.3526
2012-10-25 11:15:00,31.69,31.72,31.67,31.72,50611.60363595556,18.495,18.5125,18.4833,18.5125,50611.6036
2012-10-25 11:20:00,31.72,31.72,31.65,31.67,80911.23330714846,18.5125,18.5125,18.4717,18.4833,80911.2333
2012-10-25 11:25:00,31.67,31.69,31.61,31.62,154752.55302435192,18.4833,18.495,18.4483,18.4542,154752.553
2012-10-25 11:30:00,31.62,31.71,31.62,31.67,204017.5064526989,18.4542,18.5067,18.4542,18.4833,204017.5065
2012-10-25 11:35:00,31.67,31.68,31.55,31.56,138143.86713051284,18.4833,18.4892,18.4133,18.4191,138143.8671
2012-10-25 11:40:00,31.56,31.64,31.55,31.64,87083.38009202109,18.4191,18.4658,18.4133,18.4658,87083.3801
2012-10-25 11:45:00,31.64,31.65,31.61,31.62,98305.46515542587,18.4658,18.4717,18.4483,18.4542,98305.4652
2012-10-25 11:50:00,31.62,31.63,31.54,31.58,160026.93300415218,18.4542,18.46,18.4075,18.4308,160026.933
2012-10-25 11:55:00,31.59,31.62,31.57,31.62,48591.6283245427,18.4366,18.4542,18.425,18.4542,48591.6283
2012-10-25 12:00:00,31.61,31.63,31.6,31.61,56671.529570194136,18.4483,18.46,18.4425,18.4483,56671.5296
2012-10-25 12:05:00,31.61,31.64,31.56,31.63,107395.35405678376,18.4483,18.4658,18.4191,18.46,107395.3541
2012-10-25 12:10:00,31.63,31.63,31.55,31.63,82145.662664123,18.46,18.46,18.4133,18.46,82145.6627
2012-10-25 12:15:00,31.62,31.62,31.55,31.55,117383.009763214,18.4542,18.4542,18.4133,18.4133,117383.0098
2012-10-25 12:20:00,31.56,31.58,31.53,31.54,41633.93558523173,18.4191,18.4308,18.4016,18.4075,41633.9356
2012-10-25 12:25:00,31.54,31.55,31.5,31.5,57008.19212209628,18.4075,18.4133,18.3841,18.3841,57008.1921
2012-10-25 12:30:00,31.5,31.53,31.46,31.5,63404.78060823701,18.3841,18.4016,18.3608,18.3841,63404.7806
2012-10-25 12:35:00,31.5,31.55,31.49,31.54,21434.18247110313,18.3841,18.4133,18.3783,18.4075,21434.1825
2012-10-25 12:40:00,31.54,31.55,31.48,31.5,48254.96577264056,18.4075,18.4133,18.3724,18.3841,48254.9658
2012-10-25 12:45:00,31.49,31.59,31.47,31.59,60038.15508921557,18.3783,18.4366,18.3666,18.4366,60038.1551
2012-10-25 12:50:00,31.59,31.62,31.56,31.6,74851.30737290988,18.4366,18.4542,18.4191,18.4425,74851.3074
2012-10-25 12:55:00,31.59,31.68,31.59,31.67,119627.42677589496,18.4366,18.4892,18.4366,18.4833,119627.4268
2012-10-25 13:00:00,31.67,31.7,31.66,31.69,39165.07687128268,18.4833,18.5008,18.4775,18.495,39165.0769
2012-10-25 13:05:00,31.7,31.71,31.69,31.71,69240.26484120749,18.5008,18.5067,18.495,18.5067,69240.2648
2012-10-25 13:10:00,31.71,31.71,31.7,31.71,30299.629671192903,18.5067,18.5067,18.5008,18.5067,30299.6297
2012-10-25 13:15:00,31.71,31.76,31.71,31.73,47806.08237010436,18.5067,18.5359,18.5067,18.5184,47806.0824
2012-10-25 13:20:00,31.73,31.76,31.72,31.75,54763.77510941533,18.5184,18.5359,18.5125,18.53,54763.7751
2012-10-25 13:25:00,31.75,31.82,31.75,31.79,75412.41162608012,18.53,18.5709,18.53,18.5534,75412.4116
2012-10-25 13:30:00,31.79,31.8,31.72,31.72,81696.7792615868,18.5534,18.5592,18.5125,18.5125,81696.7793
2012-10-25 13:35:00,31.72,31.77,31.71,31.74,49377.17427898103,18.5125,18.5417,18.5067,18.5242,49377.1743
2012-10-25 13:40:00,31.74,31.8,31.73,31.79,53753.787453708894,18.5242,18.5592,18.5184,18.5534,53753.7875
2012-10-25 13:45:00,31.79,31.86,31.79,31.86,107395.35405678376,18.5534,18.5942,18.5534,18.5942,107395.3541
2012-10-25 13:50:00,31.86,31.86,31.83,31.84,27494.10840534171,18.5942,18.5942,18.5767,18.5826,27494.1084
2012-10-25 13:55:00,31.84,31.84,31.8,31.81,78779.03714510155,18.5826,18.5826,18.5592,18.565,78779.0371
2012-10-25 14:00:00,31.81,31.81,31.72,31.73,68903.60228930535,18.565,18.565,18.5125,18.5184,68903.6023
2012-10-25 14:05:00,31.73,31.73,31.71,31.71,102794.29918078778,18.5184,18.5184,18.5067,18.5067,102794.2992
2012-10-25 14:10:00,31.71,31.71,31.63,31.66,121647.4020873078,18.5067,18.5067,18.46,18.4775,121647.4021
2012-10-25 14:15:00,31.65,31.65,31.58,31.59,91796.6558186511,18.4717,18.4717,18.4308,18.4366,91796.6558
2012-10-25 14:20:00,31.59,31.67,31.58,31.67,103579.84513522612,18.4366,18.4833,18.4308,18.4833,103579.8451
2012-10-25 14:25:00,31.66,31.68,31.64,31.66,95051.06048703849,18.4775,18.4892,18.4658,18.4775,95051.0605
2012-10-25 14:30:00,31.67,31.71,31.66,31.69,52182.69554483223,18.4833,18.5067,18.4775,18.495,52182.6955
2012-10-25 14:35:00,31.69,31.72,31.68,31.72,50499.38278532151,18.495,18.5125,18.4892,18.5125,50499.3828
2012-10-25 14:40:00,31.72,31.78,31.72,31.77,106273.14555044328,18.5125,18.5475,18.5125,18.5417,106273.1456
2012-10-25 14:45:00,31.77,31.78,31.74,31.76,76197.95758051846,18.5417,18.5475,18.5242,18.5359,76197.9576
2012-10-25 14:50:00,31.76,31.76,31.71,31.73,63068.11805633486,18.5359,18.5359,18.5067,18.5184,63068.1181
2012-10-25 14:55:00,31.72,31.74,31.68,31.71,80350.12905397822,18.5125,18.5242,18.4892,18.5067,80350.1291
2012-10-25 15:00:00,31.7,31.72,31.69,31.72,77993.49119066322,18.5008,18.5125,18.495,18.5125,77993.4912
2012-10-25 15:05:00,31.73,31.73,31.65,31.67,95948.82729211087,18.5184,18.5184,18.4717,18.4833,95948.8273
2012-10-25 15:10:00,31.67,31.71,31.66,31.71,57008.19212209628,18.4833,18.5067,18.4775,18.5067,57008.1921
2012-10-25 15:15:00,31.71,31.73,31.7,31.71,66659.1852766244,18.5067,18.5184,18.5008,18.5067,66659.1853
2012-10-25 15:20:00,31.71,31.71,31.66,31.68,76197.95758051846,18.5067,18.5067,18.4775,18.4892,76197.9576
2012-10-25 15:25:00,31.68,31.7,31.67,31.68,85961.17158568061,18.4892,18.5008,18.4833,18.4892,85961.1716
2012-10-25 15:30:00,31.68,31.71,31.66,31.71,133879.47480641902,18.4892,18.5067,18.4775,18.5067,133879.4748
2012-10-25 15:35:00,31.7,31.75,31.68,31.75,102457.63662888564,18.5008,18.53,18.4892,18.53,102457.6366
2012-10-25 15:40:00,31.75,31.78,31.72,31.74,151385.92750533047,18.53,18.5475,18.5125,18.5242,151385.9275
2012-10-25 15:45:00,31.74,31.75,31.69,31.7,393221.8606217035,18.5242,18.53,18.495,18.5008,393221.8606
2012-10-25 15:50:00,31.71,31.75,31.7,31.73,239928.1786555942,18.5067,18.53,18.5008,18.5184,239928.1787
2012-10-25 15:55:00,31.72,31.79,31.72,31.78,321624.957917181,18.5125,18.5534,18.5125,18.5475,321624.9579
2012-10-26 09:30:00,31.7,31.7,31.52,31.62,98305.46515542587,18.5008,18.5008,18.3958,18.4542,98305.4652
2012-10-26 09:35:00,31.63,31.8,31.62,31.79,137919.42542924476,18.46,18.5592,18.4542,18.5534,137919.4254
2012-10-26 09:40:00,31.78,31.85,31.64,31.64,105712.04129727304,18.5475,18.5884,18.4658,18.4658,105712.0413
2012-10-26 09:45:00,31.64,31.75,31.63,31.71,86634.4966894849,18.4658,18.53,18.46,18.5067,86634.4967
2012-10-26 09:50:00,31.71,31.71,31.49,31.49,176860.06059925933,18.5067,18.5067,18.3783,18.3783,176860.0606
2012-10-26 09:55:00,31.49,31.49,31.3,31.3,102794.29918078778,18.3783,18.3783,18.2674,18.2674,102794.2992
2012-10-26 10:00:00,31.3,31.44,31.28,31.42,90450.00561104252,18.2674,18.3491,18.2557,18.3374,90450.0056
2012-10-26 10:05:00,31.43,31.46,31.38,31.41,95275.50218830658,18.3433,18.3608,18.3141,18.3316,95275.5022
2012-10-26 10:10:00,31.41,31.47,31.36,31.45,106609.8081023454,18.3316,18.3666,18.3024,18.3549,106609.8081
2012-10-26 10:15:00,31.45,31.51,31.43,31.47,93928.851980698,18.3549,18.39,18.3433,18.3666,93928.852
2012-10-26 10:20:00,31.48,31.52,31.46,31.49,91796.6558186511,18.3724,18.3958,18.3608,18.3783,91796.6558
2012-10-26 10:25:00,31.49,31.49,31.38,31.38,93255.52687689372,18.3783,18.3783,18.3141,18.3141,93255.5269
2012-10-26 10:30:00,31.38,31.43,31.36,31.38,79901.24565144203,18.3141,18.3433,18.3024,18.3141,79901.2457
2012-10-26 10:35:00,31.38,31.45,31.36,31.45,58691.504881607,18.3141,18.3549,18.3024,18.3549,58691.5049
2012-10-26 10:40:00,31.44,31.46,31.38,31.44,98529.90685669395,18.3491,18.3608,18.3141,18.3491,98529.9069
2012-10-26 10:45:00,31.45,31.45,31.33,31.35,86522.27583885085,18.3549,18.3549,18.2849,18.2966,86522.2758
2012-10-26 10:50:00,31.35,31.36,31.23,31.3,94041.07283133206,18.2966,18.3024,18.2265,18.2674,94041.0728
2012-10-26 10:55:00,31.3,31.37,31.3,31.32,52631.57894736842,18.2674,18.3083,18.2674,18.2791,52631.5789
2012-10-26 11:00:00,31.32,31.33,31.3,31.33,47132.75726630008,18.2791,18.2849,18.2674,18.2849,47132.7573
2012-10-26 11:05:00,31.32,31.34,31.29,31.31,34788.46369655482,18.2791,18.2907,18.2616,18.2732,34788.4637
2012-10-26 11:10:00,31.3,31.34,31.28,31.3,61833.68869936034,18.2674,18.2907,18.2557,18.2674,61833.6887
2012-10-26 11:15:00,31.29,31.35,31.27,31.33,44776.119402985074,18.2616,18.2966,18.2499,18.2849,44776.1194
2012-10-26 11:20:00,31.33,31.35,31.28,31.3,46459.43216249579,18.2849,18.2966,18.2557,18.2674,46459.4322
2012-10-26 11:25:00,31.3,31.36,31.3,31.35,55212.65851195152,18.2674,18.3024,18.2674,18.2966,55212.6585
2012-10-26 11:30:00,31.33,31.38,31.31,31.34,49264.95342834698,18.2849,18.3141,18.2732,18.2907,49264.9534
2012-10-26 11:35:00,31.33,31.38,31.31,31.38,44439.45685108293,18.2849,18.3141,18.2732,18.3141,44439.4569
2012-10-26 11:40:00,31.37,31.38,31.26,31.32,163393.5585231736,18.3083,18.3141,18.2441,18.2791,163393.5585
2012-10-26 11:45:00,31.31,31.31,31.26,31.28,40736.16878015935,18.2732,18.2732,18.2441,18.2557,40736.1688
2012-10-26 11:50:00,31.27,31.29,31.2,31.22,83492.31287173157,18.2499,18.2616,18.209,18.2207,83492.3129
2012-10-26 11:55:00,31.22,31.25,31.2,31.2,82145.662664123,18.2207,18.2382,18.209,18.209,82145.6627
2012-10-26 12:00:00,31.2,31.2,31.14,31.16,149029.28964201547,18.209,18.209,18.174,18.1857,149029.2896
2012-10-26 12:05:00,31.16,31.22,31.12,31.19,115138.59275053303,18.1857,18.2207,18.1623,18.2032,115138.5928
2012-10-26 12:10:00,31.19,31.22,31.18,31.21,97632.14005162158,18.2032,18.2207,18.1974,18.2149,97632.1401
2012-10-26 12:15:00,31.2,31.24,31.2,31.22,37032.880709235775,18.209,18.2324,18.209,18.2207,37032.8807
2012-10-26 12:20:00,31.22,31.23,31.18,31.21,44327.23600044888,18.2207,18.2265,18.1974,18.2149,44327.236
2012-10-26 12:25:00,31.21,31.27,31.21,31.26,57681.51722590057,18.2149,18.2499,18.2149,18.2441,57681.5172
2012-10-26 12:30:00,31.26,31.27,31.18,31.19,59925.934238581525,18.2441,18.2499,18.1974,18.2032,59925.9342
2012-10-26 12:35:00,31.2,31.25,31.2,31.22,35012.90539782291,18.209,18.2382,18.209,18.2207,35012.9054
2012-10-26 12:40:00,31.23,31.3,31.23,31.24,53753.787453708894,18.2265,18.2674,18.2265,18.2324,53753.7875
2012-10-26 12:45:00,31.23,31.29,31.23,31.26,35237.34709909101,18.2265,18.2616,18.2265,18.2441,35237.3471
2012-10-26 12:50:00,31.26,31.29,31.26,31.29,17169.790147009313,18.2441,18.2616,18.2441,18.2616,17169.7901
2012-10-26 12:55:00,31.29,31.38,31.29,31.38,56559.30871956009,18.2616,18.3141,18.2616,18.3141,56559.3087
2012-10-26 13:00:00,31.37,31.39,31.34,31.36,46010.5487599596,18.3083,18.3199,18.2907,18.3024,46010.5488
2012-10-26 13:05:00,31.35,31.36,31.31,31.32,29177.42116485243,18.2966,18.3024,18.2732,18.2791,29177.4212
2012-10-26 13:10:00,31.31,31.37,31.3,31.31,37145.10155986982,18.2732,18.3083,18.2674,18.2732,37145.1016
2012-10-26 13:15:00,31.31,31.32,31.28,31.3,29401.86286612052,18.2732,18.2791,18.2557,18.2674,29401.8629
2012-10-26 13:20:00,31.3,31.3,31.25,31.28,31534.05902816743,18.2674,18.2674,18.2382,18.2557,31534.059
2012-10-26 13:25:00,31.28,31.37,31.26,31.37,42531.70239030412,18.2557,18.3083,18.2441,18.3083,42531.7024
2012-10-26 13:30:00,31.36,31.45,31.33,31.43,54314.891706879134,18.3024,18.3549,18.2849,18.3433,54314.8917
2012-10-26 13:35:00,31.43,31.52,31.43,31.46,58915.9465828751,18.3433,18.3958,18.3433,18.3608,58915.9466
2012-10-26 13:40:00,31.46,31.48,31.42,31.47,33441.813488946245,18.3608,18.3724,18.3374,18.3666,33441.8135
2012-10-26 13:45:00,31.46,31.5,31.42,31.46,49040.51172707889,18.3608,18.3841,18.3374,18.3608,49040.5117
2012-10-26 13:50:00,31.45,31.46,31.4,31.43,34788.46369655482,18.3549,18.3608,18.3258,18.3433,34788.4637
2012-10-26 13:55:00,31.45,31.46,31.39,31.42,43653.91089664459,18.3549,18.3608,18.3199,18.3374,43653.9109
2012-10-26 14:00:00,31.43,31.44,31.4,31.41,46122.76961059365,18.3433,18.3491,18.3258,18.3316,46122.7696
2012-10-26 14:05:00,31.4,31.42,31.38,31.38,46459.43216249579,18.3258,18.3374,18.3141,18.3141,46459.4322
2012-10-26 14:10:00,31.38,31.41,31.36,31.38,37593.984962406015,18.3141,18.3316,18.3024,18.3141,37593.985
2012-10-26 14:15:00,31.38,31.39,31.36,31.39,40960.61048142744,18.3141,18.3199,18.3024,18.3199,40960.6105
2012-10-26 14:20:00,31.39,31.39,31.35,31.36,35461.78880035911,18.3199,18.3199,18.2966,18.3024,35461.7888
2012-10-26 14:25:00,31.36,31.42,31.36,31.39,32319.604982605768,18.3024,18.3374,18.3024,18.3199,32319.605
2012-10-26 14:30:00,31.39,31.5,31.38,31.49,105599.820446639,18.3199,18.3841,18.3141,18.3783,105599.8204
2012-10-26 14:35:00,31.49,31.52,31.47,31.51,70138.03164627988,18.3783,18.3958,18.3666,18.39,70138.0316
2012-10-26 14:40:00,31.51,31.52,31.46,31.47,68118.05633486701,18.39,18.3958,18.3608,18.3666,68118.0563
2012-10-26 14:45:00,31.48,31.49,31.41,31.43,80013.46650207609,18.3724,18.3783,18.3316,18.3433,80013.4665
2012-10-26 14:50:00,31.44,31.48,31.43,31.46,59477.05083604533,18.3491,18.3724,18.3433,18.3608,59477.0508
2012-10-26 14:55:00,31.46,31.46,31.42,31.44,33105.1509370441,18.3608,18.3608,18.3374,18.3491,33105.1509
2012-10-26 15:00:00,31.44,31.46,31.43,31.46,31870.72158006957,18.3491,18.3608,18.3433,18.3608,31870.7216
2012-10-26 15:05:00,31.45,31.47,31.45,31.46,53304.90405117271,18.3549,18.3666,18.3549,18.3608,53304.9041
2012-10-26 15:10:00,31.46,31.54,31.46,31.53,79340.1413982718,18.3608,18.4075,18.3608,18.4016,79340.1414
2012-10-26 15:15:00,31.53,31.54,31.47,31.51,55437.100213219615,18.4016,18.4075,18.3666,18.39,55437.1002
2012-10-26 15:20:00,31.5,31.52,31.48,31.51,63629.2223095051,18.3841,18.3958,18.3724,18.39,63629.2223
2012-10-26 15:25:00,31.51,31.54,31.5,31.54,79676.80395017394,18.39,18.4075,18.3841,18.4075,79676.804
2012-10-26 15:30:00,31.54,31.58,31.48,31.49,70362.47334754797,18.4075,18.4308,18.3724,18.3783,70362.4733
2012-10-26 15:35:00,31.49,31.51,31.43,31.44,83492.31287173157,18.3783,18.39,18.3433,18.3491,83492.3129
2012-10-26 15:40:00,31.45,31.48,31.43,31.43,96846.59409718325,18.3549,18.3724,18.3433,18.3433,96846.5941
2012-10-26 15:45:00,31.44,31.46,31.39,31.39,234541.5778251599,18.3491,18.3608,18.3199,18.3199,234541.5778
2012-10-26 15:50:00,31.39,31.49,31.39,31.49,216810.68342498035,18.3199,18.3783,18.3199,18.3783,216810.6834
2012-10-26 15:55:00,31.48,31.49,31.36,31.39,501290.5397822915,18.3724,18.3783,18.3024,18.3199,501290.5398
2012-10-31 09:30:00,31.72,32.09,31.46,31.48,149478.17304455166,18.5125,18.7285,18.3608,18.3724,149478.173
2012-10-31 09:35:00,31.5,31.63,31.4,31.41,125687.35271013352,18.3841,18.46,18.3258,18.3316,125687.3527
2012-10-31 09:40:00,31.42,31.45,31.2,31.3,65424.75591964987,18.3374,18.3549,18.209,18.2674,65424.7559
2012-10-31 09:45:00,31.32,31.48,31.27,31.47,105487.59959600492,18.2791,18.3724,18.2499,18.3666,105487.5996
2012-10-31 09:50:00,31.47,31.51,31.39,31.42,79227.92054763775,18.3666,18.39,18.3199,18.3374,79227.9205
2012-10-31 09:55:00,31.43,31.45,31.38,31.44,41858.37728649983,18.3433,18.3549,18.3141,18.3491,41858.3773
2012-10-31 10:00:00,31.43,31.5,31.38,31.48,57569.29637526653,18.3433,18.3841,18.3141,18.3724,57569.2964
2012-10-31 10:05:00,31.47,31.51,31.42,31.47,55212.65851195152,18.3666,18.39,18.3374,18.3666,55212.6585
2012-10-31 10:10:00,31.48,31.56,31.43,31.49,93592.18942879589,18.3724,18.4191,18.3433,18.3783,93592.1894
2012-10-31 10:15:00,31.48,31.53,31.46,31.48,83604.53372236561,18.3724,18.4016,18.3608,18.3724,83604.5337
2012-10-31 10:20:00,31.47,31.57,31.46,31.57,86410.05498821681,18.3666,18.425,18.3608,18.425,86410.055
2012-10-31 10:25:00,31.56,31.62,31.55,31.59,71709.12355515655,18.4191,18.4542,18.4133,18.4366,71709.1236
2012-10-31 10:30:00,31.58,31.59,31.52,31.56,47693.86151947032,18.4308,18.4366,18.3958,18.4191,47693.8615
2012-10-31 10:35:00,31.56,31.61,31.54,31.57,50611.60363595556,18.4191,18.4483,18.4075,18.425,50611.6036
2012-10-31 10:40:00,31.56,31.61,31.47,31.48,77095.72438559085,18.4191,18.4483,18.3666,18.3724,77095.7244
2012-10-31 10:45:00,31.47,31.5,31.42,31.47,90674.44731231064,18.3666,18.3841,18.3374,18.3666,90674.4473
2012-10-31 10:50:00,31.47,31.48,31.41,31.46,74290.20311973964,18.3666,18.3724,18.3316,18.3608,74290.2031
2012-10-31 10:55:00,31.47,31.48,31.4,31.46,44439.45685108293,18.3666,18.3724,18.3258,18.3608,44439.4569
2012-10-31 11:00:00,31.46,31.46,31.34,31.38,115475.25530243518,18.3608,18.3608,18.2907,18.3141,115475.2553
2012-10-31 11:05:00,31.38,31.41,31.32,31.36,58579.28403097295,18.3141,18.3316,18.2791,18.3024,58579.284
2012-10-31 11:10:00,31.38,31.44,31.38,31.41,62843.67635506677,18.3141,18.3491,18.3141,18.3316,62843.6764
2012-10-31 11:15:00,31.42,31.45,31.4,31.44,48367.1866232746,18.3374,18.3549,18.3258,18.3491,48367.1866
2012-10-31 11:20:00,31.43,31.44,31.37,31.38,27830.77095724385,18.3433,18.3491,18.3083,18.3141,27830.771
2012-10-31 11:25:00,31.38,31.39,31.32,31.39,59589.271686679385,18.3141,18.3199,18.2791,18.3199,59589.2717
2012-10-31 11:30:00,31.39,31.46,31.38,31.45,60038.15508921557,18.3199,18.3608,18.3141,18.3549,60038.1551
2012-10-31 11:35:00,31.45,31.45,31.38,31.38,29401.86286612052,18.3549,18.3549,18.3141,18.3141,29401.8629
2012-10-31 11:40:00,31.4,31.47,31.39,31.44,65200.31421838177,18.3258,18.3666,18.3199,18.3491,65200.3142
2012-10-31 11:45:00,31.44,31.46,31.41,31.46,54875.995960049375,18.3491,18.3608,18.3316,18.3608,54875.996
2012-10-31 11:50:00,31.46,31.5,31.42,31.46,91235.55156548086,18.3608,18.3841,18.3374,18.3608,91235.5516
2012-10-31 11:55:00,31.46,31.49,31.43,31.45,73729.0988665694,18.3608,18.3783,18.3433,18.3549,73729.0989
2012-10-31 12:00:00,31.45,31.46,31.41,31.45,61160.36359555605,18.3549,18.3608,18.3316,18.3549,61160.3636
2012-10-31 12:05:00,31.44,31.46,31.41,31.43,49489.39512961508,18.3491,18.3608,18.3316,18.3433,49489.3951
2012-10-31 12:10:00,31.43,31.46,31.42,31.45,55100.43766131747,18.3433,18.3608,18.3374,18.3549,55100.4377
2012-10-31 12:15:00,31.45,31.47,31.41,31.41,97183.2566490854,18.3549,18.3666,18.3316,18.3316,97183.2566
2012-10-31 12:20:00,31.41,31.46,31.38,31.41,83604.53372236561,18.3316,18.3608,18.3141,18.3316,83604.5337
2012-10-31 12:25:00,31.41,31.46,31.39,31.41,81247.89585905061,18.3316,18.3608,18.3199,18.3316,81247.8959
2012-10-31 12:30:00,31.42,31.45,31.38,31.43,59701.49253731343,18.3374,18.3549,18.3141,18.3433,59701.4925
2012-10-31 12:35:00,31.45,31.46,31.39,31.41,161710.24576366288,18.3549,18.3608,18.3199,18.3316,161710.2458
2012-10-31 12:40:00,31.41,31.43,31.39,31.41,60150.37593984962,18.3316,18.3433,18.3199,18.3316,60150.3759
2012-10-31 12:45:00,31.42,31.43,31.39,31.41,82706.76691729322,18.3374,18.3433,18.3199,18.3316,82706.7669
2012-10-31 12:50:00,31.41,31.41,31.38,31.39,66210.3018740882,18.3316,18.3316,18.3141,18.3199,66210.3019
2012-10-31 12:55:00,31.39,31.42,31.38,31.41,45449.44450678936,18.3199,18.3374,18.3141,18.3316,45449.4445
2012-10-31 13:00:00,31.4,31.43,31.4,31.41,39726.18112445292,18.3258,18.3433,18.3258,18.3316,39726.1811
2012-10-31 13:05:00,31.4,31.43,31.4,31.41,51284.928739759845,18.3258,18.3433,18.3258,18.3316,51284.9287
2012-10-31 13:10:00,31.42,31.46,31.41,31.45,39838.40197508697,18.3374,18.3608,18.3316,18.3549,39838.402
2012-10-31 13:15:00,31.46,31.46,31.44,31.45,23566.37863315004,18.3608,18.3608,18.3491,18.3549,23566.3786
2012-10-31 13:20:00,31.46,31.48,31.44,31.46,37706.20581304006,18.3608,18.3724,18.3491,18.3608,37706.2058
2012-10-31 13:25:00,31.46,31.5,31.46,31.49,44102.79429918079,18.3608,18.3841,18.3608,18.3783,44102.7943
2012-10-31 13:30:00,31.49,31.53,31.48,31.51,43541.69004601055,18.3783,18.4016,18.3724,18.39,43541.69
2012-10-31 13:35:00,31.52,31.55,31.52,31.54,54763.77510941533,18.3958,18.4133,18.3958,18.4075,54763.7751
2012-10-31 13:40:00,31.53,31.53,31.49,31.51,29626.30456738862,18.4016,18.4016,18.3783,18.39,29626.3046
2012-10-31 13:45:00,31.52,31.55,31.5,31.51,31758.500729435527,18.3958,18.4133,18.3841,18.39,31758.5007
2012-10-31 13:50:00,31.51,31.52,31.51,31.52,22444.17012680956,18.39,18.3958,18.39,18.3958,22444.1701
2012-10-31 13:55:00,31.52,31.52,31.46,31.49,82145.662664123,18.3958,18.3958,18.3608,18.3783,82145.6627
2012-10-31 14:00:00,31.49,31.52,31.46,31.46,64975.87251711368,18.3783,18.3958,18.3608,18.3608,64975.8725
2012-10-31 14:05:00,31.46,31.5,31.46,31.48,62955.897205700814,18.3608,18.3841,18.3608,18.3724,62955.8972
2012-10-31 14:10:00,31.48,31.49,31.45,31.45,60599.25934238581,18.3724,18.3783,18.3549,18.3549,60599.2593
2012-10-31 14:15:00,31.45,31.49,31.44,31.48,41072.8313320615,18.3549,18.3783,18.3491,18.3724,41072.8313
2012-10-31 14:20:00,31.48,31.49,31.45,31.46,71035.79845135225,18.3724,18.3783,18.3549,18.3608,71035.7985
2012-10-31 14:25:00,31.46,31.47,31.44,31.46,49152.73257771294,18.3608,18.3666,18.3491,18.3608,49152.7326
2012-10-31 14:30:00,31.46,31.48,31.46,31.48,23903.04118505218,18.3608,18.3724,18.3608,18.3724,23903.0412
2012-10-31 14:35:00,31.48,31.52,31.47,31.52,63292.55975760296,18.3724,18.3958,18.3666,18.3958,63292.5598
2012-10-31 14:40:00,31.51,31.52,31.48,31.51,50723.824486589605,18.39,18.3958,18.3724,18.39,50723.8245
2012-10-31 14:45:00,31.52,31.52,31.49,31.5,43766.13174727864,18.3958,18.3958,18.3783,18.3841,43766.1317
2012-10-31 14:50:00,31.51,31.52,31.47,31.48,94153.2936819661,18.39,18.3958,18.3666,18.3724,94153.2937
2012-10-31 14:55:00,31.48,31.52,31.45,31.52,97071.03579845135,18.3724,18.3958,18.3549,18.3958,97071.0358
2012-10-31 15:00:00,31.52,31.53,31.46,31.51,82818.98776792728,18.3958,18.4016,18.3608,18.39,82818.9878
2012-10-31 15:05:00,31.51,31.54,31.48,31.54,90562.22646167658,18.39,18.4075,18.3724,18.4075,90562.2265
2012-10-31 15:10:00,31.54,31.59,31.53,31.55,178992.25676130623,18.4075,18.4366,18.4016,18.4133,178992.2568
2012-10-31 15:15:00,31.55,31.62,31.54,31.62,102569.85747951968,18.4133,18.4542,18.4075,18.4542,102569.8575
2012-10-31 15:20:00,31.61,31.66,31.6,31.63,131971.7203456402,18.4483,18.4775,18.4425,18.46,131971.7203
2012-10-31 15:25:00,31.64,31.67,31.59,31.63,101335.42812254516,18.4658,18.4833,18.4366,18.46,101335.4281
2012-10-31 15:30:00,31.63,31.63,31.6,31.63,99091.0111098642,18.46,18.46,18.4425,18.46,99091.0111
2012-10-31 15:35:00,31.63,31.66,31.62,31.64,125014.02760632924,18.46,18.4775,18.4542,18.4658,125014.0276
2012-10-31 15:40:00,31.65,31.66,31.63,31.65,207833.01537425653,18.4717,18.4775,18.46,18.4717,207833.0154
2012-10-31 15:45:00,31.65,31.66,31.63,31.64,222758.38850858487,18.4717,18.4775,18.46,18.4658,222758.3885
2012-10-31 15:50:00,31.65,31.66,31.6,31.62,195713.16350577932,18.4717,18.4775,18.4425,18.4542,195713.1635
2012-10-31 15:55:00,31.62,31.66,31.6,31.63,418247.11031309614,18.4542,18.4775,18.4425,18.46,418247.1103
2012-11-01 09:30:00,31.57,31.71,31.3,31.64,183144.428234766,18.425,18.5067,18.2674,18.4658,183144.4282
2012-11-01 09:35:00,31.65,31.65,31.35,31.46,224778.36381999776,18.4717,18.4717,18.2966,18.3608,224778.3638
2012-11-01 09:40:00,31.46,31.49,31.32,31.4,250701.3803164628,18.3608,18.3783,18.2791,18.3258,250701.3803
2012-11-01 09:45:00,31.41,31.41,31.3,31.3,187969.92481203008,18.3316,18.3316,18.2674,18.2674,187969.9248
2012-11-01 09:50:00,31.3,31.37,31.23,31.36,157109.19088766692,18.2674,18.3083,18.2265,18.3024,157109.1909
2012-11-01 09:55:00,31.36,31.37,31.11,31.13,220626.192346538,18.3024,18.3083,18.1565,18.1682,220626.1923
2012-11-01 10:00:00,31.14,31.43,31.13,31.31,216586.24172371224,18.174,18.3433,18.1682,18.2732,216586.2417
2012-11-01 10:05:00,31.31,31.35,31.22,31.24,194254.29244753675,18.2732,18.2966,18.2207,18.2324,194254.2924
2012-11-01 10:10:00,31.25,31.38,31.23,31.32,141847.15520143643,18.2382,18.3141,18.2265,18.2791,141847.1552
2012-11-01 10:15:00,31.33,31.43,31.33,31.38,193805.40904500056,18.2849,18.3433,18.2849,18.3141,193805.409
2012-11-01 10:20:00,31.39,31.46,31.38,31.43,145999.32667489618,18.3199,18.3608,18.3141,18.3433,145999.3267
2012-11-01 10:25:00,31.43,31.45,31.4,31.43,206037.48176411176,18.3433,18.3549,18.3258,18.3433,206037.4818
2012-11-01 10:30:00,31.43,31.43,31.31,31.38,160588.0372573224,18.3433,18.3433,18.2732,18.3141,160588.0373
2012-11-01 10:35:00,31.38,31.39,31.33,31.36,196723.1511614858,18.3141,18.3199,18.2849,18.3024,196723.1512
2012-11-01 10:40:00,31.36,31.41,31.32,31.34,265514.5326001571,18.3024,18.3316,18.2791,18.2907,265514.5326
2012-11-01 10:45:00,31.33,31.37,31.3,31.31,177196.72315116148,18.2849,18.3083,18.2674,18.2732,177196.7232
2012-11-01 10:50:00,31.31,31.32,31.18,31.19,121422.96038603972,18.2732,18.2791,18.1974,18.2032,121422.9604
2012-11-01 10:55:00,31.18,31.29,31.16,31.22,113118.61743912018,18.1974,18.2616,18.1857,18.2207,113118.6174
2012-11-01 11:00:00,31.22,31.25,31.19,31.22,132869.4871507126,18.2207,18.2382,18.2032,18.2207,132869.4872
2012-11-01 11:05:00,31.22,31.3,31.18,31.3,208955.223880597,18.2207,18.2674,18.1974,18.2674,208955.2239
2012-11-01 11:10:00,31.3,31.3,31.23,31.25,149590.39389518573,18.2674,18.2674,18.2265,18.2382,149590.3939
2012-11-01 11:15:00,31.25,31.29,31.24,31.28,139378.29648748736,18.2382,18.2616,18.2324,18.2557,139378.2965
2012-11-01 11:20:00,31.28,31.38,31.27,31.37,82033.44181348894,18.2557,18.3141,18.2499,18.3083,82033.4418
2012-11-01 11:25:00,31.37,31.39,31.32,31.35,86634.4966894849,18.3083,18.3199,18.2791,18.2966,86634.4967
2012-11-01 11:30:00,31.35,31.38,31.32,31.35,432723.6000448883,18.2966,18.3141,18.2791,18.2966,432723.6
2012-11-01 11:35:00,31.36,31.38,31.35,31.37,177757.8274043317,18.3024,18.3141,18.2966,18.3083,177757.8274
2012-11-01 11:40:00,31.37,31.38,31.36,31.37,140388.2841431938,18.3083,18.3141,18.3024,18.3083,140388.2841
2012-11-01 11:45:00,31.37,31.38,31.33,31.34,489956.2338682527,18.3083,18.3141,18.2849,18.2907,489956.2339
2012-11-01 11:50:00,31.33,31.38,31.33,31.37,146672.65177870047,18.2849,18.3141,18.2849,18.3083,146672.6518
2012-11-01 11:55:00,31.37,31.37,31.34,31.35,96958.8149478173,18.3083,18.3083,18.2907,18.2966,96958.8149
2012-11-01 12:00:00,31.35,31.36,31.32,31.33,169565.70530804622,18.2966,18.3024,18.2791,18.2849,169565.7053
2012-11-01 12:05:00,31.33,31.34,31.28,31.29,140163.8424419257,18.2849,18.2907,18.2557,18.2616,140163.8424
2012-11-01 12:10:00,31.29,31.3,31.26,31.27,318819.4366513298,18.2616,18.2674,18.2441,18.2499,318819.4367
2012-11-01 12:15:00,31.28,31.29,31.25,31.28,69576.92739310964,18.2557,18.2616,18.2382,18.2557,69576.9274
2012-11-01 12:20:00,31.27,31.29,31.26,31.27,72045.78610705868,18.2499,18.2616,18.2441,18.2499,72045.7861
2012-11-01 12:25:00,31.27,31.27,31.25,31.27,248905.84670631803,18.2499,18.2499,18.2382,18.2499,248905.8467
2012-11-01 12:30:00,31.27,31.29,31.25,31.27,134103.91650768713,18.2499,18.2616,18.2382,18.2499,134103.9165
2012-11-01 12:35:00,31.27,31.28,31.24,31.26,141847.15520143643,18.2499,18.2557,18.2324,18.2441,141847.1552
2012-11-01 12:40:00,31.26,31.26,31.21,31.21,87644.48434519133,18.2441,18.2441,18.2149,18.2149,87644.4843
2012-11-01 12:45:00,31.21,31.27,31.21,31.23,197059.813713388,18.2149,18.2499,18.2149,18.2265,197059.8137
2012-11-01 12:50:00,31.23,31.27,31.23,31.24,57457.07552463248,18.2265,18.2499,18.2265,18.2324,57457.0755
2012-11-01 12:55:00,31.23,31.26,31.22,31.23,616429.1325328245,18.2265,18.2441,18.2207,18.2265,616429.1325
2012-11-01 13:00:00,31.23,31.23,31.19,31.19,110874.20042643925,18.2265,18.2265,18.2032,18.2032,110874.2004
2012-11-01 13:05:00,31.2,31.21,31.18,31.21,228144.9893390192,18.209,18.2149,18.1974,18.2149,228144.9893
2012-11-01 13:10:00,31.2,31.22,31.2,31.22,61160.36359555605,18.209,18.2207,18.209,18.2207,61160.3636
2012-11-01 13:15:00,31.22,31.24,31.22,31.23,66771.40612725844,18.2207,18.2324,18.2207,18.2265,66771.4061
2012-11-01 13:20:00,31.24,31.24,31.21,31.22,253506.901582314,18.2324,18.2324,18.2149,18.2207,253506.9016
2012-11-01 13:25:00,31.22,31.22,31.22,31.22,75636.85332734822,18.2207,18.2207,18.2207,18.2207,75636.8533
2012-11-01 13:30:00,31.22,31.22,31.22,31.22,54427.11255751318,18.2207,18.2207,18.2207,18.2207,54427.1126
2012-11-01 13:35:00,31.22,31.22,31.2,31.2,171136.7972169229,18.2207,18.2207,18.209,18.209,171136.7972
2012-11-01 13:40:00,31.2,31.21,31.18,31.2,56895.97127146224,18.209,18.2149,18.1974,18.209,56895.9713
2012-11-01 13:45:00,31.2,31.2,31.16,31.16,137807.2045786107,18.209,18.209,18.1857,18.1857,137807.2046
2012-11-01 13:50:00,31.17,31.19,31.16,31.17,103579.84513522612,18.1915,18.2032,18.1857,18.1915,103579.8451
2012-11-01 13:55:00,31.17,31.17,31.06,31.06,344742.4531477948,18.1915,18.1915,18.1273,18.1273,344742.4531
2012-11-01 14:00:00,31.06,31.1,30.93,30.94,536191.2243294804,18.1273,18.1507,18.0515,18.0573,536191.2243
2012-11-01 14:05:00,30.94,31.0,30.93,30.97,269442.26237234875,18.0573,18.0923,18.0515,18.0748,269442.2624
2012-11-01 14:10:00,30.97,30.97,30.96,30.97,232409.381663113,18.0748,18.0748,18.069,18.0748,232409.3817
2012-11-01 14:15:00,30.97,30.98,30.95,30.96,117383.009763214,18.0748,18.0806,18.0631,18.069,117383.0098
2012-11-01 14:20:00,30.95,31.01,30.94,31.0,199192.0098754349,18.0631,18.0981,18.0573,18.0923,199192.0099
2012-11-01 14:25:00,31.0,31.02,30.99,31.01,111210.86297834136,18.0923,18.104,18.0865,18.0981,111210.863
2012-11-01 14:30:00,31.02,31.04,31.01,31.03,163618.0002244417,18.104,18.1157,18.0981,18.1098,163618.0002
2012-11-01 14:35:00,31.03,31.04,31.01,31.04,130176.18673549544,18.1098,18.1157,18.0981,18.1157,130176.1867
2012-11-01 14:40:00,31.04,31.04,31.03,31.04,36583.99730669958,18.1157,18.1157,18.1098,18.1157,36583.9973
2012-11-01 14:45:00,31.03,31.14,31.03,31.14,91684.43496801706,18.1098,18.174,18.1098,18.174,91684.435
2012-11-01 14:50:00,31.14,31.22,31.14,31.21,117046.34721131186,18.174,18.2207,18.174,18.2149,117046.3472
2012-11-01 14:55:00,31.21,31.27,31.21,31.25,108293.12086185612,18.2149,18.2499,18.2149,18.2382,108293.1209
2012-11-01 15:00:00,31.25,31.3,31.22,31.29,201548.64773874983,18.2382,18.2674,18.2207,18.2616,201548.6477
2012-11-01 15:05:00,31.29,31.37,31.28,31.31,140724.94669509595,18.2616,18.3083,18.2557,18.2732,140724.9467
2012-11-01 15:10:00,31.31,31.35,31.29,31.35,116260.80125687351,18.2732,18.2966,18.2616,18.2966,116260.8013
2012-11-01 15:15:00,31.35,31.36,31.32,31.33,118954.10167209066,18.2966,18.3024,18.2791,18.2849,118954.1017
2012-11-01 15:20:00,31.33,31.35,31.3,31.32,226686.1182807765,18.2849,18.2966,18.2674,18.2791,226686.1183
2012-11-01 15:25:00,31.33,31.36,31.3,31.34,123779.59824935472,18.2849,18.3024,18.2674,18.2907,123779.5982
2012-11-01 15:30:00,31.33,31.4,31.33,31.38,192795.4213892941,18.2849,18.3258,18.2849,18.3141,192795.4214
2012-11-01 15:35:00,31.38,31.43,31.36,31.42,325103.8042868365,18.3141,18.3433,18.3024,18.3374,325103.8043
2012-11-01 15:40:00,31.41,31.43,31.38,31.42,210077.4323869375,18.3316,18.3433,18.3141,18.3374,210077.4324
2012-11-01 15:45:00,31.43,31.46,31.4,31.46,281786.555942094,18.3433,18.3608,18.3258,18.3608,281786.5559
2012-11-01 15:50:00,31.46,31.55,31.45,31.55,436539.108966446,18.3608,18.4133,18.3549,18.4133,436539.109
2012-11-01 15:55:00,31.55,31.62,31.54,31.62,1055998.2044663895,18.4133,18.4542,18.4075,18.4542,1055998.2045
2012-11-02 09:30:00,31.79,31.86,31.68,31.71,115587.47615306923,18.5534,18.5942,18.4892,18.5067,115587.4762
2012-11-02 09:35:00,31.71,31.72,31.57,31.63,137358.3211760745,18.5067,18.5125,18.425,18.46,137358.3212
2012-11-02 09:40:00,31.63,31.63,31.47,31.48,91123.33071484682,18.46,18.46,18.3666,18.3724,91123.3307
2012-11-02 09:45:00,31.48,31.55,31.39,31.4,219391.76298956343,18.3724,18.4133,18.3199,18.3258,219391.763
2012-11-02 09:50:00,31.4,31.45,31.38,31.43,329480.4174615644,18.3258,18.3549,18.3141,18.3433,329480.4175
2012-11-02 09:55:00,31.43,31.53,31.41,31.49,117158.5680619459,18.3433,18.4016,18.3316,18.3783,117158.5681
2012-11-02 10:00:00,31.48,31.52,31.44,31.46,175737.85209291885,18.3724,18.3958,18.3491,18.3608,175737.8521
2012-11-02 10:05:00,31.46,31.47,31.4,31.43,320278.30770957243,18.3608,18.3666,18.3258,18.3433,320278.3077
2012-11-02 10:10:00,31.43,31.44,31.28,31.3,216361.80002244416,18.3433,18.3491,18.2557,18.2674,216361.8
2012-11-02 10:15:00,31.29,31.34,31.24,31.33,215127.37066546964,18.2616,18.2907,18.2324,18.2849,215127.3707
2012-11-02 10:20:00,31.33,31.33,31.15,31.16,260801.25687352708,18.2849,18.2849,18.1799,18.1857,260801.2569
2012-11-02 10:25:00,31.16,31.22,31.16,31.19,218830.6587363932,18.1857,18.2207,18.1857,18.2032,218830.6587
2012-11-02 10:30:00,31.19,31.2,31.17,31.19,153069.2402648412,18.2032,18.209,18.1915,18.2032,153069.2403
2012-11-02 10:35:00,31.2,31.2,31.17,31.18,100662.10301874088,18.209,18.209,18.1915,18.1974,100662.103
2012-11-02 10:40:00,31.18,31.19,31.02,31.03,231174.95230613847,18.1974,18.2032,18.104,18.1098,231174.9523
2012-11-02 10:45:00,31.03,31.1,31.02,31.1,234990.4612276961,18.1098,18.1507,18.104,18.1507,234990.4612
2012-11-02 10:50:00,31.11,31.11,31.05,31.09,151498.14835596454,18.1565,18.1565,18.1215,18.1448,151498.1484
2012-11-02 10:55:00,31.09,31.11,31.05,31.06,146335.98922679832,18.1448,18.1565,18.1215,18.1273,146335.9892
2012-11-02 11:00:00,31.06,31.1,31.03,31.1,127482.8863202783,18.1273,18.1507,18.1098,18.1507,127482.8863
2012-11-02 11:05:00,31.1,31.16,31.09,31.11,212546.29110088653,18.1507,18.1857,18.1448,18.1565,212546.2911
2012-11-02 11:10:00,31.11,31.14,31.07,31.13,145550.44327236,18.1565,18.174,18.1332,18.1682,145550.4433
2012-11-02 11:15:00,31.14,31.14,31.09,31.11,73841.31971720346,18.174,18.174,18.1448,18.1565,73841.3197
2012-11-02 11:20:00,31.11,31.19,31.11,31.17,120076.31017843114,18.1565,18.2032,18.1565,18.1915,120076.3102
2012-11-02 11:25:00,31.18,31.2,31.16,31.18,90225.56390977444,18.1974,18.209,18.1857,18.1974,90225.5639
2012-11-02 11:30:00,31.18,31.19,31.13,31.19,81921.22096285489,18.1974,18.2032,18.1682,18.2032,81921.221
2012-11-02 11:35:00,31.19,31.2,31.18,31.18,81696.7792615868,18.2032,18.209,18.1974,18.1974,81696.7793
2012-11-02 11:40:00,31.19,31.2,31.18,31.18,160700.25810795644,18.2032,18.209,18.1974,18.1974,160700.2581
2012-11-02 11:45:00,31.18,31.19,31.14,31.15,99427.67366176636,18.1974,18.2032,18.174,18.1799,99427.6737
2012-11-02 11:50:00,31.15,31.2,31.14,31.18,116036.35955560542,18.1799,18.209,18.174,18.1974,116036.3596
2012-11-02 11:55:00,31.17,31.2,31.16,31.16,193468.7464930984,18.1915,18.209,18.1857,18.1857,193468.7465
2012-11-02 12:00:00,31.16,31.16,31.05,31.08,153069.2402648412,18.1857,18.1857,18.1215,18.139,153069.2403
2012-11-02 12:05:00,31.07,31.12,31.07,31.1,56671.529570194136,18.1332,18.1623,18.1332,18.1507,56671.5296
2012-11-02 12:10:00,31.1,31.15,31.1,31.14,198182.0222197284,18.1507,18.1799,18.1507,18.174,198182.0222
2012-11-02 12:15:00,31.14,31.17,31.12,31.14,80799.01245651442,18.174,18.1915,18.1623,18.174,80799.0125
2012-11-02 12:20:00,31.15,31.16,31.13,31.14,84726.74222870609,18.1799,18.1857,18.1682,18.174,84726.7422
2012-11-02 12:25:00,31.14,31.16,31.12,31.13,70250.25249691392,18.174,18.1857,18.1623,18.1682,70250.2525
2012-11-02 12:30:00,31.13,31.17,31.13,31.14,95275.50218830658,18.1682,18.1915,18.1682,18.174,95275.5022
2012-11-02 12:35:00,31.14,31.19,31.14,31.17,104702.0536415666,18.174,18.2032,18.174,18.1915,104702.0536
2012-11-02 12:40:00,31.17,31.19,31.14,31.17,69128.04399057344,18.1915,18.2032,18.174,18.1915,69128.044
2012-11-02 12:45:00,31.17,31.19,31.15,31.18,76534.6201324206,18.1915,18.2032,18.1799,18.1974,76534.6201
2012-11-02 12:50:00,31.19,31.19,31.16,31.17,27718.550106609808,18.2032,18.2032,18.1857,18.1915,27718.5501
2012-11-02 12:55:00,31.16,31.17,31.14,31.17,53641.56660307485,18.1857,18.1915,18.174,18.1915,53641.5666
2012-11-02 13:00:00,31.17,31.19,31.17,31.17,42980.58579284031,18.1915,18.2032,18.1915,18.1915,42980.5858
2012-11-02 13:05:00,31.17,31.2,31.17,31.19,81360.11670968466,18.1915,18.209,18.1915,18.2032,81360.1167
2012-11-02 13:10:00,31.18,31.2,31.17,31.19,65536.97677028392,18.1974,18.209,18.1915,18.2032,65536.9768
2012-11-02 13:15:00,31.18,31.2,31.16,31.19,131859.49949500617,18.1974,18.209,18.1857,18.2032,131859.4995
2012-11-02 13:20:00,31.19,31.23,31.17,31.19,142183.81775333858,18.2032,18.2265,18.1915,18.2032,142183.8178
2012-11-02 13:25:00,31.19,31.19,31.16,31.17,49713.83683088318,18.2032,18.2032,18.1857,18.1915,49713.8368
2012-11-02 13:30:00,31.16,31.2,31.16,31.17,95499.94388957469,18.1857,18.209,18.1857,18.1915,95499.9439
2012-11-02 13:35:00,31.17,31.25,31.16,31.24,117831.8931657502,18.1915,18.2382,18.1857,18.2324,117831.8932
2012-11-02 13:40:00,31.23,31.28,31.23,31.27,55212.65851195152,18.2265,18.2557,18.2265,18.2499,55212.6585
2012-11-02 13:45:00,31.28,31.3,31.27,31.28,37481.76411177197,18.2557,18.2674,18.2499,18.2557,37481.7641
2012-11-02 13:50:00,31.27,31.28,31.2,31.22,80013.46650207609,18.2499,18.2557,18.209,18.2207,80013.4665
2012-11-02 13:55:00,31.22,31.23,31.17,31.18,69801.36909437773,18.2207,18.2265,18.1915,18.1974,69801.3691
2012-11-02 14:00:00,31.17,31.18,31.14,31.16,185164.4035461789,18.1915,18.1974,18.174,18.1857,185164.4035
2012-11-02 14:05:00,31.16,31.2,31.16,31.19,196835.37201211983,18.1857,18.209,18.1857,18.2032,196835.372
2012-11-02 14:10:00,31.18,31.19,31.17,31.18,63180.33890696892,18.1974,18.2032,18.1915,18.1974,63180.3389
2012-11-02 14:15:00,31.17,31.18,31.15,31.16,104814.27449220064,18.1915,18.1974,18.1799,18.1857,104814.2745
2012-11-02 14:20:00,31.16,31.18,31.15,31.18,40736.16878015935,18.1857,18.1974,18.1799,18.1974,40736.1688
2012-11-02 14:25:00,31.18,31.21,31.16,31.17,71709.12355515655,18.1974,18.2149,18.1857,18.1915,71709.1236
2012-11-02 14:30:00,31.17,31.17,31.14,31.14,45112.781954887214,18.1915,18.1915,18.174,18.174,45112.782
2012-11-02 14:35:00,31.14,31.17,31.05,31.05,162271.3500168331,18.174,18.1915,18.1215,18.1215,162271.35
2012-11-02 14:40:00,31.05,31.09,31.05,31.07,137919.42542924476,18.1215,18.1448,18.1215,18.1332,137919.4254
2012-11-02 14:45:00,31.07,31.1,31.05,31.08,218942.87958702724,18.1332,18.1507,18.1215,18.139,218942.8796
2012-11-02 14:50:00,31.08,31.1,31.05,31.09,322186.0621703512,18.139,18.1507,18.1215,18.1448,322186.0622
2012-11-02 14:55:00,31.08,31.1,31.05,31.05,130288.4075861295,18.139,18.1507,18.1215,18.1215,130288.4076
2012-11-02 15:00:00,31.05,31.05,31.05,31.05,117831.8931657502,18.1215,18.1215,18.1215,18.1215,117831.8932
2012-11-02 15:05:00,31.05,31.05,31.04,31.05,128605.09482661878,18.1215,18.1215,18.1157,18.1215,128605.0948
2012-11-02 15:10:00,31.04,31.05,31.02,31.03,120749.63528223544,18.1157,18.1215,18.104,18.1098,120749.6353
2012-11-02 15:15:00,31.03,31.04,30.99,30.99,289417.5737852093,18.1098,18.1157,18.0865,18.0865,289417.5738
2012-11-02 15:20:00,30.98,31.03,30.97,30.98,109078.66681629446,18.0806,18.1098,18.0748,18.0806,109078.6668
2012-11-02 15:25:00,30.98,31.01,30.97,31.0,79115.6996970037,18.0806,18.0981,18.0748,18.0923,79115.6997
2012-11-02 15:30:00,31.01,31.01,30.92,30.97,138592.75053304902,18.0981,18.0981,18.0456,18.0748,138592.7505
2012-11-02 15:35:00,30.96,30.98,30.94,30.96,161261.3623611267,18.069,18.0806,18.0573,18.069,161261.3624
2012-11-02 15:40:00,30.97,31.01,30.95,30.97,137133.87947480642,18.0748,18.0981,18.0631,18.0748,137133.8795
2012-11-02 15:45:00,30.97,30.98,30.92,30.97,541128.9417573785,18.0748,18.0806,18.0456,18.0748,541128.9418
2012-11-02 15:50:00,30.97,31.0,30.92,30.92,483110.7619795758,18.0748,18.0923,18.0456,18.0456,483110.762
2012-11-02 15:55:00,30.93,30.97,30.92,30.92,669958.4782852654,18.0515,18.0748,18.0456,18.0456,669958.4783
2012-11-05 09:30:00,30.73,30.87,30.5,30.53,293120.86185613286,17.9347,18.0164,17.8005,17.818,293120.8619
2012-11-05 09:35:00,30.54,30.61,30.52,30.58,295701.94142071594,17.8238,17.8647,17.8122,17.8472,295701.9414
2012-11-05 09:40:00,30.56,30.57,30.41,30.44,382560.87981146894,17.8355,17.8414,17.748,17.7655,382560.8798
2012-11-05 09:45:00,30.44,30.56,30.43,30.55,134440.57905958928,17.7655,17.8355,17.7596,17.8297,134440.5791
2012-11-05 09:50:00,30.55,30.56,30.45,30.47,246436.98799236896,17.8297,17.8355,17.7713,17.783,246436.988
2012-11-05 09:55:00,30.47,30.54,30.46,30.51,121871.8437885759,17.783,17.8238,17.7772,17.8063,121871.8438
2012-11-05 10:00:00,30.5,30.56,30.46,30.5,103467.62428459208,17.8005,17.8355,17.7772,17.8005,103467.6243
2012-11-05 10:05:00,30.49,30.52,30.44,30.49,192683.20053866008,17.7947,17.8122,17.7655,17.7947,192683.2005
2012-11-05 10:10:00,30.5,30.6,30.49,30.6,263494.55728874425,17.8005,17.8589,17.7947,17.8589,263494.5573
2012-11-05 10:15:00,30.59,30.61,30.52,30.56,83043.42946919537,17.853,17.8647,17.8122,17.8355,83043.4295
2012-11-05 10:20:00,30.54,30.57,30.5,30.54,155762.54068005836,17.8238,17.8414,17.8005,17.8238,155762.5407
2012-11-05 10:25:00,30.54,30.58,30.53,30.55,129166.19907978902,17.8238,17.8472,17.818,17.8297,129166.1991
2012-11-05 10:30:00,30.55,30.61,30.52,30.6,85736.72988441252,17.8297,17.8647,17.8122,17.8589,85736.7299
2012-11-05 10:35:00,30.6,30.69,30.56,30.69,125126.2484569633,17.8589,17.9114,17.8355,17.9114,125126.2485
2012-11-05 10:40:00,30.69,30.72,30.64,30.7,80013.46650207609,17.9114,17.9289,17.8822,17.9172,80013.4665
2012-11-05 10:45:00,30.7,30.71,30.66,30.71,60262.59679048367,17.9172,17.9231,17.8939,17.9231,60262.5968
2012-11-05 10:50:00,30.71,30.75,30.66,30.73,91908.87666928516,17.9231,17.9464,17.8939,17.9347,91908.8767
2012-11-05 10:55:00,30.73,30.75,30.7,30.71,63741.44316013915,17.9347,17.9464,17.9172,17.9231,63741.4432
2012-11-05 11:00:00,30.7,30.75,30.7,30.75,86297.83413758276,17.9172,17.9464,17.9172,17.9464,86297.8341
2012-11-05 11:05:00,30.75,30.83,30.75,30.78,131410.61609246998,17.9464,17.9931,17.9464,17.9639,131410.6161
2012-11-05 11:10:00,30.79,30.8,30.72,30.73,86522.27583885085,17.9697,17.9756,17.9289,17.9347,86522.2758
2012-11-05 11:15:00,30.73,30.77,30.73,30.77,96846.59409718325,17.9347,17.9581,17.9347,17.9581,96846.5941
2012-11-05 11:20:00,30.77,30.82,30.77,30.78,95948.82729211087,17.9581,17.9873,17.9581,17.9639,95948.8273
2012-11-05 11:25:00,30.77,30.81,30.75,30.76,64078.105712041295,17.9581,17.9814,17.9464,17.9522,64078.1057
2012-11-05 11:30:00,30.77,30.81,30.73,30.74,72494.66950959488,17.9581,17.9814,17.9347,17.9406,72494.6695
2012-11-05 11:35:00,30.73,30.75,30.72,30.73,52968.24149927056,17.9347,17.9464,17.9289,17.9347,52968.2415
2012-11-05 11:40:00,30.73,30.74,30.69,30.74,87307.82179328919,17.9347,17.9406,17.9114,17.9406,87307.8218
2012-11-05 11:45:00,30.74,30.75,30.72,30.75,84838.96307934013,17.9406,17.9464,17.9289,17.9464,84838.9631
2012-11-05 11:50:00,30.75,30.76,30.73,30.76,47918.30322073841,17.9464,17.9522,17.9347,17.9522,47918.3032
2012-11-05 11:55:00,30.76,30.77,30.74,30.75,60823.70104365391,17.9522,17.9581,17.9406,17.9464,60823.701
2012-11-05 12:00:00,30.76,30.78,30.75,30.78,52294.91639546627,17.9522,17.9639,17.9464,17.9639,52294.9164
2012-11-05 12:05:00,30.78,30.81,30.78,30.8,23229.71608124789,17.9639,17.9814,17.9639,17.9756,23229.7161
2012-11-05 12:10:00,30.81,30.81,30.77,30.77,33441.813488946245,17.9814,17.9814,17.9581,17.9581,33441.8135
2012-11-05 12:15:00,30.77,30.79,30.77,30.77,36583.99730669958,17.9581,17.9697,17.9581,17.9581,36583.9973
2012-11-05 12:20:00,30.78,30.78,30.73,30.74,54090.45000561104,17.9639,17.9639,17.9347,17.9406,54090.45
2012-11-05 12:25:00,30.74,30.75,30.73,30.75,30075.18796992481,17.9406,17.9464,17.9347,17.9464,30075.188
2012-11-05 12:30:00,30.76,30.76,30.73,30.75,47244.97811693412,17.9522,17.9522,17.9347,17.9464,47244.9781
2012-11-05 12:35:00,30.75,30.75,30.73,30.74,35125.12624845696,17.9464,17.9464,17.9347,17.9406,35125.1262
2012-11-05 12:40:00,30.74,30.74,30.73,30.73,102345.4157782516,17.9406,17.9406,17.9347,17.9347,102345.4158
2012-11-05 12:45:00,30.73,30.76,30.73,30.75,85624.50903377848,17.9347,17.9522,17.9347,17.9464,85624.509
2012-11-05 12:50:00,30.75,30.75,30.73,30.74,62394.79295253057,17.9464,17.9464,17.9347,17.9406,62394.793
2012-11-05 12:55:00,30.74,30.75,30.73,30.74,47469.41981820222,17.9406,17.9464,17.9347,17.9406,47469.4198
2012-11-05 13:00:00,30.74,30.76,30.73,30.74,27269.666704073614,17.9406,17.9522,17.9347,17.9406,27269.6667
2012-11-05 13:05:00,30.73,30.76,30.73,30.76,70025.81079564583,17.9347,17.9522,17.9347,17.9522,70025.8108
2012-11-05 13:10:00,30.76,30.79,30.75,30.75,42307.26068903602,17.9522,17.9697,17.9464,17.9464,42307.2607
2012-11-05 13:15:00,30.76,30.78,30.74,30.78,70138.03164627988,17.9522,17.9639,17.9406,17.9639,70138.0316
2012-11-05 13:20:00,30.78,30.8,30.76,30.79,28504.09606104814,17.9639,17.9756,17.9522,17.9697,28504.0961
2012-11-05 13:25:00,30.79,30.81,30.79,30.81,38828.414319380536,17.9697,17.9814,17.9697,17.9814,38828.4143
2012-11-05 13:30:00,30.81,30.81,30.79,30.8,23566.37863315004,17.9814,17.9814,17.9697,17.9756,23566.3786
2012-11-05 13:35:00,30.8,30.81,30.78,30.79,37818.42666367411,17.9756,17.9814,17.9639,17.9697,37818.4267
2012-11-05 13:40:00,30.78,30.81,30.78,30.81,38716.19346874649,17.9639,17.9814,17.9639,17.9814,38716.1935
2012-11-05 13:45:00,30.81,30.82,30.77,30.78,42419.48153967007,17.9814,17.9873,17.9581,17.9639,42419.4815
2012-11-05 13:50:00,30.79,30.79,30.76,30.77,51284.928739759845,17.9697,17.9697,17.9522,17.9581,51284.9287
2012-11-05 13:55:00,30.77,30.77,30.75,30.75,18516.440354617887,17.9581,17.9581,17.9464,17.9464,18516.4404
2012-11-05 14:00:00,30.76,30.8,30.76,30.79,53641.56660307485,17.9522,17.9756,17.9522,17.9697,53641.5666
2012-11-05 14:05:00,30.8,30.81,30.74,30.74,51958.25384356413,17.9756,17.9814,17.9406,17.9406,51958.2538
2012-11-05 14:10:00,30.74,30.76,30.73,30.73,100325.44046683871,17.9406,17.9522,17.9347,17.9347,100325.4405
2012-11-05 14:15:00,30.73,30.74,30.7,30.73,65424.75591964987,17.9347,17.9406,17.9172,17.9347,65424.7559
2012-11-05 14:20:00,30.73,30.73,30.71,30.72,45561.66535742341,17.9347,17.9347,17.9231,17.9289,45561.6654
2012-11-05 14:25:00,30.73,30.74,30.72,30.73,53753.787453708894,17.9347,17.9406,17.9289,17.9347,53753.7875
2012-11-05 14:30:00,30.73,30.76,30.73,30.75,33217.37178767815,17.9347,17.9522,17.9347,17.9464,33217.3718
2012-11-05 14:35:00,30.76,30.76,30.73,30.76,78779.03714510155,17.9522,17.9522,17.9347,17.9522,78779.0371
2012-11-05 14:40:00,30.76,30.83,30.76,30.82,74402.4239703737,17.9522,17.9931,17.9522,17.9873,74402.424
2012-11-05 14:45:00,30.82,30.9,30.81,30.9,86971.15924138704,17.9873,18.0339,17.9814,18.0339,86971.1592
2012-11-05 14:50:00,30.89,30.92,30.89,30.89,104140.94938839636,18.0281,18.0456,18.0281,18.0281,104140.9494
2012-11-05 14:55:00,30.9,30.9,30.89,30.9,36359.55560543149,18.0339,18.0339,18.0281,18.0339,36359.5556
2012-11-05 15:00:00,30.9,30.92,30.89,30.92,80799.01245651442,18.0339,18.0456,18.0281,18.0456,80799.0125
2012-11-05 15:05:00,30.92,30.95,30.9,30.91,411064.9758725171,18.0456,18.0631,18.0339,18.0398,411064.9759
2012-11-05 15:10:00,30.91,30.93,30.9,30.93,53417.124901806754,18.0398,18.0515,18.0339,18.0515,53417.1249
2012-11-05 15:15:00,30.93,30.94,30.89,30.92,99652.11536303443,18.0515,18.0573,18.0281,18.0456,99652.1154
2012-11-05 15:20:00,30.9,30.94,30.9,30.93,95612.16474020873,18.0339,18.0573,18.0339,18.0515,95612.1647
2012-11-05 15:25:00,30.94,30.95,30.91,30.94,109976.43362136684,18.0573,18.0631,18.0398,18.0573,109976.4336
2012-11-05 15:30:00,30.94,30.96,30.91,30.92,135899.45011783188,18.0573,18.069,18.0398,18.0456,135899.4501
2012-11-05 15:35:00,30.92,30.97,30.9,30.97,141510.49264953428,18.0456,18.0748,18.0339,18.0748,141510.4926
2012-11-05 15:40:00,30.97,31.04,30.97,31.03,192234.3171361239,18.0748,18.1157,18.0748,18.1098,192234.3171
2012-11-05 15:45:00,31.04,31.07,30.98,31.0,230501.62720233417,18.1157,18.1332,18.0806,18.0923,230501.6272
2012-11-05 15:50:00,31.01,31.02,30.95,30.96,312647.2898664572,18.0981,18.104,18.0631,18.069,312647.2899
2012-11-05 15:55:00,30.96,30.97,30.89,30.92,447424.5314779486,18.069,18.0748,18.0281,18.0456,447424.5315
2012-11-06 09:30:00,30.97,31.12,30.79,30.81,107507.5749074178,18.0748,18.1623,17.9697,17.9814,107507.5749
2012-11-06 09:35:00,30.81,30.96,30.81,30.89,140163.8424419257,17.9814,18.069,17.9814,18.0281,140163.8424
2012-11-06 09:40:00,30.89,30.9,30.78,30.84,168780.1593536079,18.0281,18.0339,17.9639,17.9989,168780.1594
2012-11-06 09:45:00,30.83,30.91,30.81,30.9,123779.59824935472,17.9931,18.0398,17.9814,18.0339,123779.5982
2012-11-06 09:50:00,30.91,30.93,30.79,30.84,256087.98114689707,18.0398,18.0515,17.9697,17.9989,256087.9811
2012-11-06 09:55:00,30.83,31.08,30.81,31.02,271686.6793850297,17.9931,18.139,17.9814,18.104,271686.6794
2012-11-06 10:00:00,31.02,31.03,30.94,30.98,165862.41723712266,18.104,18.1098,18.0573,18.0806,165862.4172
2012-11-06 10:05:00,30.98,31.04,30.97,31.04,93928.851980698,18.0806,18.1157,18.0748,18.1157,93928.852
2012-11-06 10:10:00,31.03,31.06,31.01,31.03,141061.6092469981,18.1098,18.1273,18.0981,18.1098,141061.6092
2012-11-06 10:15:00,31.04,31.09,31.02,31.09,482212.9951745034,18.1157,18.1448,18.104,18.1448,482212.9952
2012-11-06 10:20:00,31.09,31.14,31.07,31.13,58803.72573224104,18.1448,18.174,18.1332,18.1682,58803.7257
2012-11-06 10:25:00,31.13,31.18,31.11,31.17,137582.7628773426,18.1682,18.1974,18.1565,18.1915,137582.7629
2012-11-06 10:30:00,31.17,31.25,31.15,31.25,138592.75053304902,18.1915,18.2382,18.1799,18.2382,138592.7505
2012-11-06 10:35:00,31.24,31.34,31.24,31.3,331275.9510717091,18.2324,18.2907,18.2324,18.2674,331275.9511
2012-11-06 10:40:00,31.3,31.4,31.29,31.29,188418.80821456623,18.2674,18.3258,18.2616,18.2616,188418.8082
2012-11-06 10:45:00,31.28,31.38,31.27,31.27,126360.67781393784,18.2557,18.3141,18.2499,18.2499,126360.6778
2012-11-06 10:50:00,31.27,31.3,31.23,31.3,116260.80125687351,18.2499,18.2674,18.2265,18.2674,116260.8013
2012-11-06 10:55:00,31.3,31.32,31.27,31.27,75187.96992481203,18.2674,18.2791,18.2499,18.2499,75187.9699
2012-11-06 11:00:00,31.27,31.28,31.22,31.22,62731.45550443272,18.2499,18.2557,18.2207,18.2207,62731.4555
2012-11-06 11:05:00,31.22,31.23,31.18,31.19,93031.08517562565,18.2207,18.2265,18.1974,18.2032,93031.0852
2012-11-06 11:10:00,31.2,31.22,31.19,31.22,57344.85467399842,18.209,18.2207,18.2032,18.2207,57344.8547
2012-11-06 11:15:00,31.23,31.29,31.23,31.26,75412.41162608012,18.2265,18.2616,18.2265,18.2441,75412.4116
2012-11-06 11:20:00,31.26,31.28,31.23,31.27,73055.77376276512,18.2441,18.2557,18.2265,18.2499,73055.7738
2012-11-06 11:25:00,31.28,31.28,31.19,31.2,90225.56390977444,18.2557,18.2557,18.2032,18.209,90225.5639
2012-11-06 11:30:00,31.2,31.25,31.2,31.23,136572.77522163617,18.209,18.2382,18.209,18.2265,136572.7752
2012-11-06 11:35:00,31.23,31.42,31.22,31.37,227583.8850858489,18.2265,18.3374,18.2207,18.3083,227583.8851
2012-11-06 11:40:00,31.37,31.38,31.3,31.37,97071.03579845135,18.3083,18.3141,18.2674,18.3083,97071.0358
2012-11-06 11:45:00,31.37,31.39,31.35,31.36,128380.65312535068,18.3083,18.3199,18.2966,18.3024,128380.6531
2012-11-06 11:50:00,31.37,31.39,31.34,31.38,141061.6092469981,18.3083,18.3199,18.2907,18.3141,141061.6092
2012-11-06 11:55:00,31.38,31.41,31.38,31.4,65424.75591964987,18.3141,18.3316,18.3141,18.3258,65424.7559
2012-11-06 12:00:00,31.4,31.42,31.39,31.42,231736.0565593087,18.3258,18.3374,18.3199,18.3374,231736.0566
2012-11-06 12:05:00,31.42,31.45,31.36,31.38,189653.2375715408,18.3374,18.3549,18.3024,18.3141,189653.2376
2012-11-06 12:10:00,31.38,31.38,31.33,31.34,72831.33206149703,18.3141,18.3141,18.2849,18.2907,72831.3321
2012-11-06 12:15:00,31.35,31.37,31.34,31.34,53866.00830434294,18.2966,18.3083,18.2907,18.2907,53866.0083
2012-11-06 12:20:00,31.35,31.37,31.35,31.37,122657.38974301424,18.2966,18.3083,18.2966,18.3083,122657.3897
2012-11-06 12:25:00,31.37,31.37,31.33,31.37,88205.58859836157,18.3083,18.3083,18.2849,18.3083,88205.5886
2012-11-06 12:30:00,31.37,31.38,31.36,31.37,28616.31691168219,18.3083,18.3141,18.3024,18.3083,28616.3169
2012-11-06 12:35:00,31.38,31.41,31.36,31.38,75187.96992481203,18.3141,18.3316,18.3024,18.3141,75187.9699
2012-11-06 12:40:00,31.38,31.38,31.33,31.34,38155.08921557625,18.3141,18.3141,18.2849,18.2907,38155.0892
2012-11-06 12:45:00,31.33,31.34,31.25,31.29,78554.59544383346,18.2849,18.2907,18.2382,18.2616,78554.5954
2012-11-06 12:50:00,31.3,31.31,31.28,31.3,32319.604982605768,18.2674,18.2732,18.2557,18.2674,32319.605
2012-11-06 12:55:00,31.3,31.34,31.29,31.32,36808.43900796768,18.2674,18.2907,18.2616,18.2791,36808.439
2012-11-06 13:00:00,31.32,31.33,31.27,31.3,55773.76276512176,18.2791,18.2849,18.2499,18.2674,55773.7628
2012-11-06 13:05:00,31.3,31.35,31.3,31.34,52407.13724610032,18.2674,18.2966,18.2674,18.2907,52407.1372
2012-11-06 13:10:00,31.33,31.34,31.28,31.3,57344.85467399842,18.2849,18.2907,18.2557,18.2674,57344.8547
2012-11-06 13:15:00,31.3,31.31,31.25,31.27,72045.78610705868,18.2674,18.2732,18.2382,18.2499,72045.7861
2012-11-06 13:20:00,31.26,31.3,31.22,31.25,58467.0631803389,18.2441,18.2674,18.2207,18.2382,58467.0632
2012-11-06 13:25:00,31.25,31.3,31.24,31.3,63853.6640107732,18.2382,18.2674,18.2324,18.2674,63853.664
2012-11-06 13:30:00,31.3,31.31,31.26,31.29,43092.80664347435,18.2674,18.2732,18.2441,18.2616,43092.8066
2012-11-06 13:35:00,31.29,31.31,31.28,31.3,45112.781954887214,18.2616,18.2732,18.2557,18.2674,45112.782
2012-11-06 13:40:00,31.3,31.32,31.29,31.32,155089.21557625406,18.2674,18.2791,18.2616,18.2791,155089.2156
2012-11-06 13:45:00,31.31,31.32,31.3,31.3,32095.16328133767,18.2732,18.2791,18.2674,18.2674,32095.1633
2012-11-06 13:50:00,31.31,31.37,31.28,31.36,80350.12905397822,18.2732,18.3083,18.2557,18.3024,80350.1291
2012-11-06 13:55:00,31.36,31.36,31.33,31.33,32544.04668387386,18.3024,18.3024,18.2849,18.2849,32544.0467
2012-11-06 14:00:00,31.33,31.36,31.32,31.33,49264.95342834698,18.2849,18.3024,18.2791,18.2849,49264.9534
2012-11-06 14:05:00,31.33,31.38,31.31,31.37,73504.65716530131,18.2849,18.3141,18.2732,18.3083,73504.6572
2012-11-06 14:10:00,31.37,31.37,31.34,31.37,69689.14824374368,18.3083,18.3083,18.2907,18.3083,69689.1482
2012-11-06 14:15:00,31.37,31.38,31.34,31.34,80350.12905397822,18.3083,18.3141,18.2907,18.2907,80350.1291
2012-11-06 14:20:00,31.33,31.36,31.32,31.36,44327.23600044888,18.2849,18.3024,18.2791,18.3024,44327.236
2012-11-06 14:25:00,31.35,31.36,31.3,31.31,33105.1509370441,18.2966,18.3024,18.2674,18.2732,33105.1509
2012-11-06 14:30:00,31.31,31.33,31.3,31.33,60711.48019301986,18.2732,18.2849,18.2674,18.2849,60711.4802
2012-11-06 14:35:00,31.33,31.36,31.32,31.34,69352.48569184155,18.2849,18.3024,18.2791,18.2907,69352.4857
2012-11-06 14:40:00,31.34,31.35,31.33,31.35,54539.33340814723,18.2907,18.2966,18.2849,18.2966,54539.3334
2012-11-06 14:45:00,31.34,31.36,31.28,31.28,66995.84782852653,18.2907,18.3024,18.2557,18.2557,66995.8478
2012-11-06 14:50:00,31.28,31.29,31.22,31.22,59364.829985411285,18.2557,18.2616,18.2207,18.2207,59364.83
2012-11-06 14:55:00,31.22,31.23,31.2,31.23,139939.4007406576,18.2207,18.2265,18.209,18.2265,139939.4007
2012-11-06 15:00:00,31.23,31.29,31.22,31.28,129390.64078105713,18.2265,18.2616,18.2207,18.2557,129390.6408
2012-11-06 15:05:00,31.28,31.3,31.24,31.24,144764.89731792166,18.2557,18.2674,18.2324,18.2324,144764.8973
2012-11-06 15:10:00,31.24,31.25,31.2,31.21,199865.33497923912,18.2324,18.2382,18.209,18.2149,199865.335
2012-11-06 15:15:00,31.2,31.23,31.19,31.22,158904.7244978117,18.209,18.2265,18.2032,18.2207,158904.7245
2012-11-06 15:20:00,31.22,31.24,31.21,31.23,140837.16754573,18.2207,18.2324,18.2149,18.2265,140837.1675
2012-11-06 15:25:00,31.22,31.25,31.21,31.21,222421.7259566828,18.2207,18.2382,18.2149,18.2149,222421.726
2012-11-06 15:30:00,31.22,31.22,31.19,31.2,322522.7247222534,18.2207,18.2207,18.2032,18.209,322522.7247
2012-11-06 15:35:00,31.19,31.21,31.19,31.2,233307.14846818536,18.2032,18.2149,18.2032,18.209,233307.1485
2012-11-06 15:40:00,31.19,31.2,31.11,31.14,220626.192346538,18.2032,18.209,18.1565,18.174,220626.1923
2012-11-06 15:45:00,31.15,31.22,31.14,31.22,253843.5641342161,18.1799,18.2207,18.174,18.2207,253843.5641
2012-11-06 15:50:00,31.22,31.22,31.14,31.14,318146.1115475255,18.2207,18.2207,18.174,18.174,318146.1115
2012-11-06 15:55:00,31.14,31.22,31.14,31.22,628997.8678038379,18.174,18.2207,18.174,18.2207,628997.8678
2012-11-07 09:30:00,30.05,30.2,29.29,29.5,719672.3151161486,17.9361,18.0256,17.4825,17.6078,719672.3151
2012-11-07 09:35:00,29.52,29.6,29.38,29.5,465492.0884300303,17.6197,17.6675,17.5362,17.6078,465492.0884
2012-11-07 09:40:00,29.5,29.51,29.33,29.34,1064751.4308158455,17.6078,17.6138,17.5063,17.5123,1064751.4308
2012-11-07 09:45:00,29.34,29.47,29.16,29.34,623835.7086746717,17.5123,17.5899,17.4049,17.5123,623835.7087
2012-11-07 09:50:00,29.35,29.52,29.34,29.5,452923.3531590169,17.5183,17.6197,17.5123,17.6078,452923.3532
2012-11-07 09:55:00,29.5,29.65,29.42,29.58,439569.07193356525,17.6078,17.6973,17.5601,17.6556,439569.0719
2012-11-07 10:00:00,29.58,29.59,29.39,29.49,234653.79867579395,17.6556,17.6615,17.5422,17.6018,234653.7987
2012-11-07 10:05:00,29.49,29.6,29.44,29.58,216361.80002244416,17.6018,17.6675,17.572,17.6556,216361.8
2012-11-07 10:10:00,29.58,29.62,29.53,29.6,129053.97822915496,17.6556,17.6794,17.6257,17.6675,129053.9782
2012-11-07 10:15:00,29.6,29.61,29.39,29.41,249354.73010885424,17.6675,17.6735,17.5422,17.5541,249354.7301
2012-11-07 10:20:00,29.41,29.42,29.26,29.37,236224.89058467065,17.5541,17.5601,17.4646,17.5302,236224.8906
2012-11-07 10:25:00,29.37,29.42,29.3,29.42,186511.05375378745,17.5302,17.5601,17.4884,17.5601,186511.0538
2012-11-07 10:30:00,29.41,29.48,29.37,29.46,205925.2609134777,17.5541,17.5959,17.5302,17.5839,205925.2609
2012-11-07 10:35:00,29.47,29.52,29.42,29.52,157445.85343956907,17.5899,17.6197,17.5601,17.6197,157445.8534
2012-11-07 10:40:00,29.51,29.52,29.43,29.5,134552.79991022332,17.6138,17.6197,17.566,17.6078,134552.7999
2012-11-07 10:45:00,29.49,29.5,29.35,29.4,312422.8481651891,17.6018,17.6078,17.5183,17.5481,312422.8482
2012-11-07 10:50:00,29.4,29.41,29.36,29.39,341151.3859275053,17.5481,17.5541,17.5242,17.5422,341151.3859
2012-11-07 10:55:00,29.41,29.41,29.18,29.19,231399.39400740652,17.5541,17.5541,17.4168,17.4228,231399.394
2012-11-07 11:00:00,29.2,29.4,29.2,29.39,159578.04960161596,17.4287,17.5481,17.4287,17.5422,159578.0496
2012-11-07 11:05:00,29.38,29.41,29.34,29.41,196049.8260576815,17.5362,17.5541,17.5123,17.5541,196049.8261
2012-11-07 11:10:00,29.41,29.41,29.36,29.39,281113.2308382897,17.5541,17.5541,17.5242,17.5422,281113.2308
2012-11-07 11:15:00,29.38,29.41,29.33,29.38,190326.56267534508,17.5362,17.5541,17.5063,17.5362,190326.5627
2012-11-07 11:20:00,29.37,29.41,29.28,29.33,183481.0907866681,17.5302,17.5541,17.4765,17.5063,183481.0908
2012-11-07 11:25:00,29.32,29.38,29.3,29.34,278419.9304230726,17.5004,17.5362,17.4884,17.5123,278419.9304
2012-11-07 11:30:00,29.34,29.36,29.27,29.33,407810.5712041297,17.5123,17.5242,17.4705,17.5063,407810.5712
2012-11-07 11:35:00,29.33,29.39,29.3,29.39,169116.82190551003,17.5063,17.5422,17.4884,17.5422,169116.8219
2012-11-07 11:40:00,29.39,29.41,29.36,29.37,77207.94523622488,17.5422,17.5541,17.5242,17.5302,77207.9452
2012-11-07 11:45:00,29.38,29.41,29.35,29.4,112108.62978341377,17.5362,17.5541,17.5183,17.5481,112108.6298
2012-11-07 11:50:00,29.39,29.4,29.32,29.34,186623.2746044215,17.5422,17.5481,17.5004,17.5123,186623.2746
2012-11-07 11:55:00,29.33,29.36,29.33,29.34,300415.21714734595,17.5063,17.5242,17.5063,17.5123,300415.2171
2012-11-07 12:00:00,29.34,29.34,29.28,29.29,147907.081135675,17.5123,17.5123,17.4765,17.4825,147907.0811
2012-11-07 12:05:00,29.29,29.29,29.21,29.21,160363.5955560543,17.4825,17.4825,17.4347,17.4347,160363.5956
2012-11-07 12:10:00,29.22,29.22,29.17,29.22,178431.152508136,17.4407,17.4407,17.4108,17.4407,178431.1525
2012-11-07 12:15:00,29.21,29.27,29.21,29.26,119290.7642239928,17.4347,17.4705,17.4347,17.4646,119290.7642
2012-11-07 12:20:00,29.26,29.28,29.22,29.22,62170.35125126248,17.4646,17.4765,17.4407,17.4407,62170.3513
2012-11-07 12:25:00,29.23,29.23,29.18,29.2,100437.66131747278,17.4467,17.4467,17.4168,17.4287,100437.6613
2012-11-07 12:30:00,29.2,29.25,29.2,29.24,90225.56390977444,17.4287,17.4586,17.4287,17.4526,90225.5639
2012-11-07 12:35:00,29.25,29.32,29.24,29.32,110313.096173269,17.4586,17.5004,17.4526,17.5004,110313.0962
2012-11-07 12:40:00,29.32,29.32,29.25,29.28,85175.62563124228,17.5004,17.5004,17.4586,17.4765,85175.6256
2012-11-07 12:45:00,29.29,29.31,29.27,29.28,57008.19212209628,17.4825,17.4944,17.4705,17.4765,57008.1921
2012-11-07 12:50:00,29.28,29.28,29.23,29.27,104253.1702390304,17.4765,17.4765,17.4467,17.4705,104253.1702
2012-11-07 12:55:00,29.27,29.28,29.22,29.25,164964.65043205026,17.4705,17.4765,17.4407,17.4586,164964.6504
2012-11-07 13:00:00,29.25,29.3,29.22,29.29,66546.96442599034,17.4586,17.4884,17.4407,17.4825,66546.9644
2012-11-07 13:05:00,29.29,29.39,29.29,29.38,229267.19784535965,17.4825,17.5422,17.4825,17.5362,229267.1978
2012-11-07 13:10:00,29.38,29.41,29.34,29.35,131522.83694310402,17.5362,17.5541,17.5123,17.5183,131522.8369
2012-11-07 13:15:00,29.34,29.38,29.32,29.32,147009.31433060262,17.5123,17.5362,17.5004,17.5004,147009.3143
2012-11-07 13:20:00,29.32,29.35,29.29,29.31,112894.17573785209,17.5004,17.5183,17.4825,17.4944,112894.1757
2012-11-07 13:25:00,29.31,29.32,29.25,29.25,45225.00280552126,17.4944,17.5004,17.4586,17.4586,45225.0028
2012-11-07 13:30:00,29.26,29.31,29.25,29.29,71821.34440579059,17.4646,17.4944,17.4586,17.4825,71821.3444
2012-11-07 13:35:00,29.29,29.36,29.28,29.34,144652.67646728762,17.4825,17.5242,17.4765,17.5123,144652.6765
2012-11-07 13:40:00,29.34,29.4,29.34,29.38,236000.4488834025,17.5123,17.5481,17.5123,17.5362,236000.4489
2012-11-07 13:45:00,29.38,29.38,29.3,29.3,84838.96307934013,17.5362,17.5362,17.4884,17.4884,84838.9631
2012-11-07 13:50:00,29.3,29.33,29.29,29.32,84390.07967680394,17.4884,17.5063,17.4825,17.5004,84390.0797
2012-11-07 13:55:00,29.32,29.34,29.25,29.26,164403.54617888003,17.5004,17.5123,17.4586,17.4646,164403.5462
2012-11-07 14:00:00,29.25,29.35,29.25,29.33,99427.67366176636,17.4586,17.5183,17.4586,17.5063,99427.6737
2012-11-07 14:05:00,29.33,29.35,29.31,29.34,87307.82179328919,17.5063,17.5183,17.4944,17.5123,87307.8218
2012-11-07 14:10:00,29.34,29.35,29.26,29.28,87083.38009202109,17.5123,17.5183,17.4646,17.4765,87083.3801
2012-11-07 14:15:00,29.28,29.29,29.22,29.24,101447.6489731792,17.4765,17.4825,17.4407,17.4526,101447.649
2012-11-07 14:20:00,29.23,29.24,29.2,29.22,155538.09897879025,17.4467,17.4526,17.4287,17.4407,155538.099
2012-11-07 14:25:00,29.22,29.24,29.2,29.22,102120.9740769835,17.4407,17.4526,17.4287,17.4407,102120.9741
2012-11-07 14:30:00,29.23,29.23,29.18,29.2,101784.31152508136,17.4467,17.4467,17.4168,17.4287,101784.3115
2012-11-07 14:35:00,29.2,29.22,29.18,29.2,75300.19077544607,17.4287,17.4407,17.4168,17.4287,75300.1908
2012-11-07 14:40:00,29.19,29.2,29.18,29.19,72494.66950959488,17.4228,17.4287,17.4168,17.4228,72494.6695
2012-11-07 14:45:00,29.19,29.2,29.1,29.11,212097.40769835035,17.4228,17.4287,17.3691,17.375,212097.4077
2012-11-07 14:50:00,29.11,29.12,29.03,29.09,263831.2198406464,17.375,17.381,17.3273,17.3631,263831.2198
2012-11-07 14:55:00,29.09,29.18,29.09,29.16,229042.7561440916,17.3631,17.4168,17.3631,17.4049,229042.7561
2012-11-07 15:00:00,29.15,29.17,29.14,29.15,176747.8397486253,17.3989,17.4108,17.3929,17.3989,176747.8397
2012-11-07 15:05:00,29.14,29.14,29.07,29.12,176747.8397486253,17.3929,17.3929,17.3512,17.381,176747.8397
2012-11-07 15:10:00,29.12,29.17,29.09,29.11,174840.08528784648,17.381,17.4108,17.3631,17.375,174840.0853
2012-11-07 15:15:00,29.12,29.13,29.09,29.1,161822.46661429692,17.381,17.387,17.3631,17.3691,161822.4666
2012-11-07 15:20:00,29.1,29.17,29.09,29.16,155089.21557625406,17.3691,17.4108,17.3631,17.4049,155089.2156
2012-11-07 15:25:00,29.16,29.25,29.13,29.25,209740.7698350353,17.4049,17.4586,17.387,17.4586,209740.7698
2012-11-07 15:30:00,29.25,29.26,29.19,29.23,200763.1017843116,17.4586,17.4646,17.4228,17.4467,200763.1018
2012-11-07 15:35:00,29.24,29.26,29.19,29.19,242509.2582201773,17.4526,17.4646,17.4228,17.4228,242509.2582
2012-11-07 15:40:00,29.19,29.24,29.17,29.21,247222.5339468073,17.4228,17.4526,17.4108,17.4347,247222.5339
2012-11-07 15:45:00,29.2,29.26,29.14,29.17,585680.6194590954,17.4287,17.4646,17.3929,17.4108,585680.6195
2012-11-07 15:50:00,29.17,29.25,29.16,29.19,487150.7126024015,17.4108,17.4586,17.4049,17.4228,487150.7126
2012-11-07 15:55:00,29.2,29.2,29.03,29.04,1103243.182583324,17.4287,17.4287,17.3273,17.3332,1103243.1826
2012-11-08 09:30:00,29.06,29.17,28.97,29.11,246436.98799236896,17.3452,17.4108,17.2915,17.375,246436.988
2012-11-08 09:35:00,29.12,29.34,29.09,29.3,142857.14285714284,17.381,17.5123,17.3631,17.4884,142857.1429
2012-11-08 09:40:00,29.31,29.47,29.31,29.4,149927.05644708787,17.4944,17.5899,17.4944,17.5481,149927.0564
2012-11-08 09:45:00,29.39,29.51,29.39,29.47,253282.45988104588,17.5422,17.6138,17.5422,17.5899,253282.4599
2012-11-08 09:50:00,29.47,29.5,29.34,29.38,299293.0086410055,17.5899,17.6078,17.5123,17.5362,299293.0086
2012-11-08 09:55:00,29.39,29.46,29.34,29.34,125238.46930759736,17.5422,17.5839,17.5123,17.5123,125238.4693
2012-11-08 10:00:00,29.34,29.39,29.29,29.32,106946.47065424756,17.5123,17.5422,17.4825,17.5004,106946.4707
2012-11-08 10:05:00,29.31,29.32,29.16,29.17,108854.22511502636,17.4944,17.5004,17.4049,17.4108,108854.2251
2012-11-08 10:10:00,29.17,29.21,29.12,29.15,92021.0975199192,17.4108,17.4347,17.381,17.3989,92021.0975
2012-11-08 10:15:00,29.15,29.15,29.04,29.07,217820.6710806868,17.3989,17.3989,17.3332,17.3512,217820.6711
2012-11-08 10:20:00,29.07,29.12,28.93,28.98,162608.01256873526,17.3512,17.381,17.2676,17.2974,162608.0126
2012-11-08 10:25:00,28.98,29.09,28.98,29.09,72494.66950959488,17.2974,17.3631,17.2974,17.3631,72494.6695
2012-11-08 10:30:00,29.09,29.21,29.09,29.17,175401.1895410167,17.3631,17.4347,17.3631,17.4108,175401.1895
2012-11-08 10:35:00,29.17,29.18,29.05,29.12,111884.18808214566,17.4108,17.4168,17.3392,17.381,111884.1881
2012-11-08 10:40:00,29.12,29.12,28.97,29.07,149702.61474581977,17.381,17.381,17.2915,17.3512,149702.6147
2012-11-08 10:45:00,29.07,29.09,28.93,28.93,218942.87958702724,17.3512,17.3631,17.2676,17.2676,218942.8796
2012-11-08 10:50:00,28.94,28.98,28.92,28.95,92694.42262372348,17.2736,17.2974,17.2616,17.2795,92694.4226
2012-11-08 10:55:00,28.96,28.98,28.84,28.94,135226.1250140276,17.2855,17.2974,17.2139,17.2736,135226.125
2012-11-08 11:00:00,28.95,29.01,28.86,28.88,130063.9658848614,17.2795,17.3153,17.2258,17.2377,130063.9659
2012-11-08 11:05:00,28.89,29.01,28.88,28.98,106946.47065424756,17.2437,17.3153,17.2377,17.2974,106946.4707
2012-11-08 11:10:00,28.99,28.99,28.93,28.96,207047.4694198182,17.3034,17.3034,17.2676,17.2855,207047.4694
2012-11-08 11:15:00,28.96,28.96,28.86,28.9,142632.70115587476,17.2855,17.2855,17.2258,17.2497,142632.7012
2012-11-08 11:20:00,28.9,28.93,28.84,28.86,145662.66412299406,17.2497,17.2676,17.2139,17.2258,145662.6641
2012-11-08 11:25:00,28.87,28.95,28.84,28.93,139490.51733812143,17.2318,17.2795,17.2139,17.2676,139490.5173
2012-11-08 11:30:00,28.93,28.96,28.88,28.88,141734.93435080236,17.2676,17.2855,17.2377,17.2377,141734.9344
2012-11-08 11:35:00,28.88,28.9,28.83,28.87,163393.5585231736,17.2377,17.2497,17.2079,17.2318,163393.5585
2012-11-08 11:40:00,28.87,28.92,28.84,28.89,111771.9672315116,17.2318,17.2616,17.2139,17.2437,111771.9672
2012-11-08 11:45:00,28.9,28.92,28.87,28.9,46347.21131186174,17.2497,17.2616,17.2318,17.2497,46347.2113
2012-11-08 11:50:00,28.9,28.93,28.87,28.92,61048.14274492201,17.2497,17.2676,17.2318,17.2616,61048.1427
2012-11-08 11:55:00,28.92,28.95,28.87,28.89,56559.30871956009,17.2616,17.2795,17.2318,17.2437,56559.3087
2012-11-08 12:00:00,28.9,28.9,28.83,28.84,87532.26349455728,17.2497,17.2497,17.2079,17.2139,87532.2635
2012-11-08 12:05:00,28.84,28.88,28.81,28.86,114016.38424419257,17.2139,17.2377,17.196,17.2258,114016.3842
2012-11-08 12:10:00,28.87,28.87,28.79,28.84,95275.50218830658,17.2318,17.2318,17.184,17.2139,95275.5022
2012-11-08 12:15:00,28.84,28.89,28.81,28.86,197508.6971159241,17.2139,17.2437,17.196,17.2258,197508.6971
2012-11-08 12:20:00,28.87,28.92,28.84,28.88,120300.75187969924,17.2318,17.2616,17.2139,17.2377,120300.7519
2012-11-08 12:25:00,28.88,28.9,28.85,28.88,66098.08102345416,17.2377,17.2497,17.2198,17.2377,66098.081
2012-11-08 12:30:00,28.87,28.88,28.83,28.86,79901.24565144203,17.2318,17.2377,17.2079,17.2258,79901.2457
2012-11-08 12:35:00,28.86,28.86,28.79,28.84,75636.85332734822,17.2258,17.2258,17.184,17.2139,75636.8533
2012-11-08 12:40:00,28.84,28.86,28.83,28.84,45225.00280552126,17.2139,17.2258,17.2079,17.2139,45225.0028
2012-11-08 12:45:00,28.84,28.84,28.76,28.84,90786.66816294468,17.2139,17.2139,17.1661,17.2139,90786.6682
2012-11-08 12:50:00,28.84,28.84,28.82,28.83,41185.052182695545,17.2139,17.2139,17.2019,17.2079,41185.0522
2012-11-08 12:55:00,28.84,28.88,28.83,28.85,89215.576254068,17.2139,17.2377,17.2079,17.2198,89215.5763
2012-11-08 13:00:00,28.84,28.86,28.82,28.82,67332.51038042868,17.2139,17.2258,17.2019,17.2019,67332.5104
2012-11-08 13:05:00,28.82,28.86,28.79,28.84,63068.11805633486,17.2019,17.2258,17.184,17.2139,63068.1181
2012-11-08 13:10:00,28.84,28.84,28.76,28.78,79676.80395017394,17.2139,17.2139,17.1661,17.1781,79676.804
2012-11-08 13:15:00,28.78,28.78,28.75,28.75,92918.86432499158,17.1781,17.1781,17.1602,17.1602,92918.8643
2012-11-08 13:20:00,28.76,28.78,28.72,28.72,186623.2746044215,17.1661,17.1781,17.1422,17.1422,186623.2746
2012-11-08 13:25:00,28.73,28.73,28.6,28.62,213219.61620469083,17.1482,17.1482,17.0706,17.0826,213219.6162
2012-11-08 13:30:00,28.62,28.63,28.58,28.62,176186.73549545504,17.0826,17.0885,17.0587,17.0826,176186.7355
2012-11-08 13:35:00,28.63,28.69,28.62,28.69,109078.66681629446,17.0885,17.1243,17.0826,17.1243,109078.6668
2012-11-08 13:40:00,28.68,28.72,28.67,28.71,57008.19212209628,17.1184,17.1422,17.1124,17.1363,57008.1921
2012-11-08 13:45:00,28.7,28.79,28.68,28.77,71596.9027045225,17.1303,17.184,17.1184,17.1721,71596.9027
2012-11-08 13:50:00,28.78,28.82,28.76,28.82,62843.67635506677,17.1781,17.2019,17.1661,17.2019,62843.6764
2012-11-08 13:55:00,28.82,28.84,28.81,28.83,103130.96173268992,17.2019,17.2139,17.196,17.2079,103130.9617
2012-11-08 14:00:00,28.84,28.84,28.76,28.79,103692.06598586016,17.2139,17.2139,17.1661,17.184,103692.066
2012-11-08 14:05:00,28.79,28.79,28.74,28.76,88991.13455279991,17.184,17.184,17.1542,17.1661,88991.1346
2012-11-08 14:10:00,28.77,28.81,28.75,28.8,75973.51587925036,17.1721,17.196,17.1602,17.19,75973.5159
2012-11-08 14:15:00,28.8,28.82,28.74,28.75,136348.3335203681,17.19,17.2019,17.1542,17.1602,136348.3335
2012-11-08 14:20:00,28.76,28.79,28.71,28.77,121198.51868477162,17.1661,17.184,17.1363,17.1721,121198.5187
2012-11-08 14:25:00,28.77,28.78,28.75,28.76,104814.27449220064,17.1721,17.1781,17.1602,17.1661,104814.2745
2012-11-08 14:30:00,28.77,28.78,28.72,28.73,69689.14824374368,17.1721,17.1781,17.1422,17.1482,69689.1482
2012-11-08 14:35:00,28.73,28.76,28.72,28.75,69240.26484120749,17.1482,17.1661,17.1422,17.1602,69240.2648
2012-11-08 14:40:00,28.74,28.78,28.73,28.77,61833.68869936034,17.1542,17.1781,17.1482,17.1721,61833.6887
2012-11-08 14:45:00,28.77,28.81,28.76,28.79,90225.56390977444,17.1721,17.196,17.1661,17.184,90225.5639
2012-11-08 14:50:00,28.8,28.81,28.76,28.77,100549.88216810682,17.19,17.196,17.1661,17.1721,100549.8822
2012-11-08 14:55:00,28.77,28.83,28.76,28.76,58242.62147907081,17.1721,17.2079,17.1661,17.1661,58242.6215
2012-11-08 15:00:00,28.76,28.78,28.74,28.78,81584.55841095276,17.1661,17.1781,17.1542,17.1781,81584.5584
2012-11-08 15:05:00,28.78,28.81,28.75,28.76,90674.44731231064,17.1781,17.196,17.1602,17.1661,90674.4473
2012-11-08 15:10:00,28.77,28.84,28.77,28.83,197957.5805184603,17.1721,17.2139,17.1721,17.2079,197957.5805
2012-11-08 15:15:00,28.82,28.87,28.81,28.85,129727.30333295926,17.2019,17.2318,17.196,17.2198,129727.3033
2012-11-08 15:20:00,28.85,28.85,28.78,28.8,59364.829985411285,17.2198,17.2198,17.1781,17.19,59364.83
2012-11-08 15:25:00,28.8,28.83,28.77,28.78,98754.34855796206,17.19,17.2079,17.1721,17.1781,98754.3486
2012-11-08 15:30:00,28.77,28.78,28.7,28.74,129278.41993042309,17.1721,17.1781,17.1303,17.1542,129278.4199
2012-11-08 15:35:00,28.74,28.76,28.69,28.72,150039.2772977219,17.1542,17.1661,17.1243,17.1422,150039.2773
2012-11-08 15:40:00,28.71,28.73,28.63,28.68,173493.4350802379,17.1363,17.1482,17.0885,17.1184,173493.4351
2012-11-08 15:45:00,28.68,28.68,28.6,28.61,363595.5560543149,17.1184,17.1184,17.0706,17.0766,363595.5561
2012-11-08 15:50:00,28.61,28.68,28.61,28.67,397598.4737964314,17.0766,17.1184,17.0766,17.1124,397598.4738
2012-11-08 15:55:00,28.67,28.67,28.51,28.52,854225.1150263719,17.1124,17.1124,17.0169,17.0229,854225.115
2012-11-09 09:30:00,28.34,28.43,28.29,28.34,233082.70676691728,16.9154,16.9692,16.8856,16.9154,233082.7068
2012-11-09 09:35:00,28.33,28.37,28.27,28.28,248456.96330378184,16.9095,16.9333,16.8737,16.8796,248456.9633
2012-11-09 09:40:00,28.28,28.51,28.27,28.48,139714.9590393895,16.8796,17.0169,16.8737,16.999,139714.959
2012-11-09 09:45:00,28.47,28.5,28.35,28.35,147907.081135675,16.993,17.0109,16.9214,16.9214,147907.0811
2012-11-09 09:50:00,28.35,28.39,28.24,28.38,105824.26214790708,16.9214,16.9453,16.8557,16.9393,105824.2621
2012-11-09 09:55:00,28.38,28.42,28.27,28.38,100774.32386937492,16.9393,16.9632,16.8737,16.9393,100774.3239
2012-11-09 10:00:00,28.38,28.55,28.37,28.54,249579.1718101223,16.9393,17.0408,16.9333,17.0348,249579.1718
2012-11-09 10:05:00,28.53,28.62,28.44,28.6,148355.96453821118,17.0288,17.0826,16.9751,17.0706,148355.9645
2012-11-09 10:10:00,28.6,28.75,28.58,28.74,177757.8274043317,17.0706,17.1602,17.0587,17.1542,177757.8274
2012-11-09 10:15:00,28.74,28.75,28.68,28.72,162495.79171810122,17.1542,17.1602,17.1184,17.1422,162495.7917
2012-11-09 10:20:00,28.72,28.87,28.71,28.79,161036.9206598586,17.1422,17.2318,17.1363,17.184,161036.9207
2012-11-09 10:25:00,28.8,28.8,28.73,28.76,118392.99741892042,17.19,17.19,17.1482,17.1661,118392.9974
2012-11-09 10:30:00,28.77,28.79,28.74,28.78,173942.31848277408,17.1721,17.184,17.1542,17.1781,173942.3185
2012-11-09 10:35:00,28.78,28.93,28.77,28.79,349119.0663225227,17.1781,17.2676,17.1721,17.184,349119.0663
2012-11-09 10:40:00,28.79,28.94,28.79,28.93,217484.00852878465,17.184,17.2736,17.184,17.2676,217484.0085
2012-11-09 10:45:00,28.93,28.93,28.84,28.84,193917.6298956346,17.2676,17.2676,17.2139,17.2139,193917.6299
2012-11-09 10:50:00,28.85,28.9,28.82,28.9,126697.34036583996,17.2198,17.2497,17.2019,17.2497,126697.3404
2012-11-09 10:55:00,28.89,28.94,28.85,28.92,141061.6092469981,17.2437,17.2736,17.2198,17.2616,141061.6092
2012-11-09 11:00:00,28.92,28.95,28.88,28.93,88093.36774772752,17.2616,17.2795,17.2377,17.2676,88093.3677
2012-11-09 11:05:00,28.92,29.0,28.92,28.96,110537.53787453708,17.2616,17.3094,17.2616,17.2855,110537.5379
2012-11-09 11:10:00,28.97,29.01,28.93,28.93,81472.3375603187,17.2915,17.3153,17.2676,17.2676,81472.3376
2012-11-09 11:15:00,28.93,29.01,28.93,28.99,113343.05914038829,17.2676,17.3153,17.2676,17.3034,113343.0591
2012-11-09 11:20:00,29.0,29.0,28.82,28.86,132196.1620469083,17.3094,17.3094,17.2019,17.2258,132196.162
2012-11-09 11:25:00,28.86,28.94,28.86,28.93,68454.71888676916,17.2258,17.2736,17.2258,17.2676,68454.7189
2012-11-09 11:30:00,28.93,28.94,28.88,28.91,87307.82179328919,17.2676,17.2736,17.2377,17.2557,87307.8218
2012-11-09 11:35:00,28.91,29.05,28.89,29.03,121984.06463920996,17.2557,17.3392,17.2437,17.3273,121984.0646
2012-11-09 11:40:00,29.03,29.03,28.99,28.99,71260.24015262035,17.3273,17.3273,17.3034,17.3034,71260.2402
2012-11-09 11:45:00,28.99,29.01,28.96,28.99,38603.97261811244,17.3034,17.3153,17.2855,17.3034,38603.9726
2012-11-09 11:50:00,28.98,28.99,28.89,28.9,106834.24980361352,17.2974,17.3034,17.2437,17.2497,106834.2498
2012-11-09 11:55:00,28.89,28.93,28.87,28.91,75973.51587925036,17.2437,17.2676,17.2318,17.2557,75973.5159
2012-11-09 12:00:00,28.91,28.96,28.86,28.88,133767.25395578498,17.2557,17.2855,17.2258,17.2377,133767.254
2012-11-09 12:05:00,28.87,28.89,28.82,28.84,71596.9027045225,17.2318,17.2437,17.2019,17.2139,71596.9027
2012-11-09 12:10:00,28.84,28.91,28.84,28.88,98529.90685669395,17.2139,17.2557,17.2139,17.2377,98529.9069
2012-11-09 12:15:00,28.88,28.94,28.87,28.9,55549.32106385366,17.2377,17.2736,17.2318,17.2497,55549.3211
2012-11-09 12:20:00,28.9,28.91,28.85,28.88,31870.72158006957,17.2497,17.2557,17.2198,17.2377,31870.7216
2012-11-09 12:25:00,28.89,28.93,28.87,28.92,50162.72023341936,17.2437,17.2676,17.2318,17.2616,50162.7202
2012-11-09 12:30:00,28.92,28.96,28.91,28.96,94041.07283133206,17.2616,17.2855,17.2557,17.2855,94041.0728
2012-11-09 12:35:00,28.95,28.97,28.93,28.93,46683.87386376388,17.2795,17.2915,17.2676,17.2676,46683.8739
2012-11-09 12:40:00,28.93,28.95,28.92,28.92,39389.518572550776,17.2676,17.2795,17.2616,17.2616,39389.5186
2012-11-09 12:45:00,28.93,28.93,28.88,28.93,57120.41297273033,17.2676,17.2676,17.2377,17.2676,57120.413
2012-11-09 12:50:00,28.93,28.95,28.88,28.9,50836.04533722365,17.2676,17.2795,17.2377,17.2497,50836.0453
2012-11-09 12:55:00,28.9,28.9,28.81,28.83,83492.31287173157,17.2497,17.2497,17.196,17.2079,83492.3129
2012-11-09 13:00:00,28.84,28.87,28.82,28.85,89664.45965660419,17.2139,17.2318,17.2019,17.2198,89664.4597
2012-11-09 13:05:00,28.86,28.86,28.82,28.82,90898.88901357872,17.2258,17.2258,17.2019,17.2019,90898.889
2012-11-09 13:10:00,28.82,28.83,28.64,28.72,129053.97822915496,17.2019,17.2079,17.0945,17.1422,129053.9782
2012-11-09 13:15:00,28.72,28.81,28.72,28.79,78779.03714510155,17.1422,17.196,17.1422,17.184,78779.0371
2012-11-09 13:20:00,28.8,28.8,28.67,28.68,68903.60228930535,17.19,17.19,17.1124,17.1184,68903.6023
2012-11-09 13:25:00,28.68,28.68,28.6,28.61,161710.24576366288,17.1184,17.1184,17.0706,17.0766,161710.2458
2012-11-09 13:30:00,28.62,28.69,28.6,28.67,153630.34451801144,17.0826,17.1243,17.0706,17.1124,153630.3445
2012-11-09 13:35:00,28.68,28.69,28.59,28.63,87532.26349455728,17.1184,17.1243,17.0647,17.0885,87532.2635
2012-11-09 13:40:00,28.63,28.68,28.58,28.66,97856.58175288967,17.0885,17.1184,17.0587,17.1064,97856.5818
2012-11-09 13:45:00,28.65,28.68,28.62,28.62,55549.32106385366,17.1005,17.1184,17.0826,17.0826,55549.3211
2012-11-09 13:50:00,28.62,28.7,28.62,28.64,79003.47884636965,17.0826,17.1303,17.0826,17.0945,79003.4788
2012-11-09 13:55:00,28.65,28.68,28.6,28.67,81360.11670968466,17.1005,17.1184,17.0706,17.1124,81360.1167
2012-11-09 14:00:00,28.65,28.66,28.59,28.59,44776.119402985074,17.1005,17.1064,17.0647,17.0647,44776.1194
2012-11-09 14:05:00,28.6,28.62,28.53,28.54,85287.84648187633,17.0706,17.0826,17.0288,17.0348,85287.8465
2012-11-09 14:10:00,28.54,28.61,28.54,28.61,39613.96027381888,17.0348,17.0766,17.0348,17.0766,39613.9603
2012-11-09 14:15:00,28.61,28.69,28.61,28.65,104253.1702390304,17.0766,17.1243,17.0766,17.1005,104253.1702
2012-11-09 14:20:00,28.64,28.67,28.61,28.65,87195.60094265515,17.0945,17.1124,17.0766,17.1005,87195.6009
2012-11-09 14:25:00,28.65,28.68,28.6,28.66,65424.75591964987,17.1005,17.1184,17.0706,17.1064,65424.7559
2012-11-09 14:30:00,28.66,28.75,28.66,28.71,144652.67646728762,17.1064,17.1602,17.1064,17.1363,144652.6765
2012-11-09 14:35:00,28.71,28.75,28.65,28.65,82818.98776792728,17.1363,17.1602,17.1005,17.1005,82818.9878
2012-11-09 14:40:00,28.66,28.68,28.64,28.65,58467.0631803389,17.1064,17.1184,17.0945,17.1005,58467.0632
2012-11-09 14:45:00,28.65,28.67,28.61,28.62,68005.83548423297,17.1005,17.1124,17.0766,17.0826,68005.8355
2012-11-09 14:50:00,28.63,28.64,28.54,28.56,89440.0179553361,17.0885,17.0945,17.0348,17.0467,89440.018
2012-11-09 14:55:00,28.57,28.59,28.54,28.56,177757.8274043317,17.0527,17.0647,17.0348,17.0467,177757.8274
2012-11-09 15:00:00,28.56,28.59,28.53,28.57,86746.71754011895,17.0467,17.0647,17.0288,17.0527,86746.7175
2012-11-09 15:05:00,28.56,28.56,28.52,28.55,80237.90820334418,17.0467,17.0467,17.0229,17.0408,80237.9082
2012-11-09 15:10:00,28.55,28.61,28.54,28.6,102008.75322634944,17.0408,17.0766,17.0348,17.0706,102008.7532
2012-11-09 15:15:00,28.6,28.6,28.53,28.55,86185.6132869487,17.0706,17.0706,17.0288,17.0408,86185.6133
2012-11-09 15:20:00,28.54,28.58,28.53,28.56,68566.93973740321,17.0348,17.0587,17.0288,17.0467,68566.9397
2012-11-09 15:25:00,28.56,28.59,28.52,28.59,73504.65716530131,17.0467,17.0647,17.0229,17.0647,73504.6572
2012-11-09 15:30:00,28.59,28.6,28.52,28.55,117270.78891257996,17.0647,17.0706,17.0229,17.0408,117270.7889
2012-11-09 15:35:00,28.54,28.56,28.46,28.49,191560.9920323196,17.0348,17.0467,16.9871,17.005,191560.992
2012-11-09 15:40:00,28.5,28.6,28.49,28.6,208394.1196274268,17.0109,17.0706,17.005,17.0706,208394.1196
2012-11-09 15:45:00,28.59,28.66,28.59,28.6,257322.4105038716,17.0647,17.1064,17.0647,17.0706,257322.4105
2012-11-09 15:50:00,28.6,28.61,28.54,28.56,362361.12669734034,17.0706,17.0766,17.0348,17.0467,362361.1267
2012-11-09 15:55:00,28.56,28.58,28.51,28.52,544607.788127034,17.0467,17.0587,17.0169,17.0229,544607.7881
2012-11-12 09:30:00,28.6,28.6,28.34,28.49,298170.800134665,17.0706,17.0706,16.9154,17.005,298170.8001
2012-11-12 09:35:00,28.49,28.51,28.42,28.47,110649.75872517114,17.005,17.0169,16.9632,16.993,110649.7587
2012-11-12 09:40:00,28.47,28.54,28.43,28.5,39277.29772191673,16.993,17.0348,16.9692,17.0109,39277.2977
2012-11-12 09:45:00,28.49,28.56,28.43,28.49,145326.0015710919,17.005,17.0467,16.9692,17.005,145326.0016
2012-11-12 09:50:00,28.5,28.52,28.36,28.38,79789.02480080798,17.0109,17.0229,16.9274,16.9393,79789.0248
2012-11-12 09:55:00,28.38,28.45,28.36,28.42,115924.13870497138,16.9393,16.9811,16.9274,16.9632,115924.1387
2012-11-12 10:00:00,28.42,28.44,28.39,28.42,75749.07417798227,16.9632,16.9751,16.9453,16.9632,75749.0742
2012-11-12 10:05:00,28.42,28.43,28.38,28.39,60711.48019301986,16.9632,16.9692,16.9393,16.9453,60711.4802
2012-11-12 10:10:00,28.4,28.45,28.35,28.35,92133.31837055324,16.9512,16.9811,16.9214,16.9214,92133.3184
2012-11-12 10:15:00,28.35,28.35,28.29,28.31,97407.69835035349,16.9214,16.9214,16.8856,16.8975,97407.6984
2012-11-12 10:20:00,28.31,28.31,28.27,28.29,86185.6132869487,16.8975,16.8975,16.8737,16.8856,86185.6133
2012-11-12 10:25:00,28.3,28.41,28.28,28.41,67332.51038042868,16.8916,16.9572,16.8796,16.9572,67332.5104
2012-11-12 10:30:00,28.41,28.46,28.4,28.46,40287.28537762316,16.9572,16.9871,16.9512,16.9871,40287.2854
2012-11-12 10:35:00,28.46,28.5,28.44,28.48,54090.45000561104,16.9871,17.0109,16.9751,16.999,54090.45
2012-11-12 10:40:00,28.48,28.52,28.45,28.47,68679.16058803725,16.999,17.0229,16.9811,16.993,68679.1606
2012-11-12 10:45:00,28.47,28.48,28.41,28.44,75187.96992481203,16.993,16.999,16.9572,16.9751,75187.9699
2012-11-12 10:50:00,28.43,28.52,28.43,28.48,161710.24576366288,16.9692,17.0229,16.9692,16.999,161710.2458
2012-11-12 10:55:00,28.48,28.5,28.41,28.42,99427.67366176636,16.999,17.0109,16.9572,16.9632,99427.6737
2012-11-12 11:00:00,28.42,28.43,28.38,28.39,96509.93154528111,16.9632,16.9692,16.9393,16.9453,96509.9315
2012-11-12 11:05:00,28.39,28.44,28.39,28.42,90450.00561104252,16.9453,16.9751,16.9453,16.9632,90450.0056
2012-11-12 11:10:00,28.42,28.47,28.42,28.44,57120.41297273033,16.9632,16.993,16.9632,16.9751,57120.413
2012-11-12 11:15:00,28.44,28.44,28.37,28.41,88430.03029962967,16.9751,16.9751,16.9333,16.9572,88430.0303
2012-11-12 11:20:00,28.42,28.43,28.41,28.43,19638.648860958365,16.9632,16.9692,16.9572,16.9692,19638.6489
2012-11-12 11:25:00,28.43,28.45,28.4,28.44,56447.08786892604,16.9692,16.9811,16.9512,16.9751,56447.0879
2012-11-12 11:30:00,28.44,28.46,28.43,28.45,50274.94108405341,16.9751,16.9871,16.9692,16.9811,50274.9411
2012-11-12 11:35:00,28.45,28.47,28.45,28.46,18740.882055885984,16.9811,16.993,16.9811,16.9871,18740.8821
2012-11-12 11:40:00,28.46,28.46,28.4,28.42,27157.445853439567,16.9871,16.9871,16.9512,16.9632,27157.4459
2012-11-12 11:45:00,28.42,28.43,28.37,28.37,14925.373134328358,16.9632,16.9692,16.9333,16.9333,14925.3731
2012-11-12 11:50:00,28.37,28.38,28.35,28.35,39838.40197508697,16.9333,16.9393,16.9214,16.9214,39838.402
2012-11-12 11:55:00,28.35,28.37,28.35,28.36,26484.12074963528,16.9214,16.9333,16.9214,16.9274,26484.1207
2012-11-12 12:00:00,28.35,28.38,28.35,28.35,37032.880709235775,16.9214,16.9393,16.9214,16.9214,37032.8807
2012-11-12 12:05:00,28.35,28.36,28.34,28.34,35125.12624845696,16.9214,16.9274,16.9154,16.9154,35125.1262
2012-11-12 12:10:00,28.34,28.35,28.31,28.33,48816.07002581079,16.9154,16.9214,16.8975,16.9095,48816.07
2012-11-12 12:15:00,28.32,28.32,28.29,28.31,74739.08652227583,16.9035,16.9035,16.8856,16.8975,74739.0865
2012-11-12 12:20:00,28.32,28.37,28.32,28.37,38155.08921557625,16.9035,16.9333,16.9035,16.9333,38155.0892
2012-11-12 12:25:00,28.36,28.36,28.33,28.35,52856.02064863651,16.9274,16.9274,16.9095,16.9214,52856.0206
2012-11-12 12:30:00,28.34,28.35,28.31,28.35,41858.37728649983,16.9154,16.9214,16.8975,16.9214,41858.3773
2012-11-12 12:35:00,28.35,28.36,28.33,28.33,41072.8313320615,16.9214,16.9274,16.9095,16.9095,41072.8313
2012-11-12 12:40:00,28.34,28.39,28.34,28.38,52856.02064863651,16.9154,16.9453,16.9154,16.9393,52856.0206
2012-11-12 12:45:00,28.37,28.4,28.34,28.4,57681.51722590057,16.9333,16.9512,16.9154,16.9512,57681.5172
2012-11-12 12:50:00,28.39,28.4,28.35,28.39,74177.98226910559,16.9453,16.9512,16.9214,16.9453,74177.9823
2012-11-12 12:55:00,28.38,28.42,28.38,28.42,48479.40747390865,16.9393,16.9632,16.9393,16.9632,48479.4075
2012-11-12 13:00:00,28.42,28.49,28.42,28.49,75412.41162608012,16.9632,17.005,16.9632,17.005,75412.4116
2012-11-12 13:05:00,28.49,28.51,28.46,28.5,62058.13040062843,17.005,17.0169,16.9871,17.0109,62058.1304
2012-11-12 13:10:00,28.5,28.52,28.46,28.49,95387.72303894065,17.0109,17.0229,16.9871,17.005,95387.723
2012-11-12 13:15:00,28.48,28.53,28.48,28.52,80350.12905397822,16.999,17.0288,16.999,17.0229,80350.1291
2012-11-12 13:20:00,28.52,28.55,28.51,28.52,60150.37593984962,17.0229,17.0408,17.0169,17.0229,60150.3759
2012-11-12 13:25:00,28.52,28.56,28.52,28.54,50050.49938278532,17.0229,17.0467,17.0229,17.0348,50050.4994
2012-11-12 13:30:00,28.55,28.56,28.52,28.54,66210.3018740882,17.0408,17.0467,17.0229,17.0348,66210.3019
2012-11-12 13:35:00,28.54,28.58,28.53,28.58,55885.9836157558,17.0348,17.0587,17.0288,17.0587,55885.9836
2012-11-12 13:40:00,28.58,28.6,28.57,28.6,57008.19212209628,17.0587,17.0706,17.0527,17.0706,57008.1921
2012-11-12 13:45:00,28.6,28.6,28.56,28.57,56222.64616765795,17.0706,17.0706,17.0467,17.0527,56222.6462
2012-11-12 13:50:00,28.58,28.58,28.55,28.55,29514.08371675457,17.0587,17.0587,17.0408,17.0408,29514.0837
2012-11-12 13:55:00,28.55,28.61,28.55,28.61,58354.84232970486,17.0408,17.0766,17.0408,17.0766,58354.8423
2012-11-12 14:00:00,28.6,28.61,28.58,28.59,60374.81764111772,17.0706,17.0766,17.0587,17.0647,60374.8176
2012-11-12 14:05:00,28.59,28.62,28.58,28.62,50274.94108405341,17.0647,17.0826,17.0587,17.0826,50274.9411
2012-11-12 14:10:00,28.61,28.64,28.6,28.63,70138.03164627988,17.0766,17.0945,17.0706,17.0885,70138.0316
2012-11-12 14:15:00,28.63,28.67,28.63,28.65,63629.2223095051,17.0885,17.1124,17.0885,17.1005,63629.2223
2012-11-12 14:20:00,28.65,28.68,28.65,28.66,53978.229154976994,17.1005,17.1184,17.1005,17.1064,53978.2292
2012-11-12 14:25:00,28.66,28.68,28.64,28.66,63404.78060823701,17.1064,17.1184,17.0945,17.1064,63404.7806
2012-11-12 14:30:00,28.66,28.68,28.63,28.64,64190.32656267534,17.1064,17.1184,17.0885,17.0945,64190.3266
2012-11-12 14:35:00,28.65,28.67,28.6,28.61,57008.19212209628,17.1005,17.1124,17.0706,17.0766,57008.1921
2012-11-12 14:40:00,28.61,28.62,28.6,28.6,50499.38278532151,17.0766,17.0826,17.0706,17.0706,50499.3828
2012-11-12 14:45:00,28.6,28.62,28.6,28.6,38155.08921557625,17.0706,17.0826,17.0706,17.0706,38155.0892
2012-11-12 14:50:00,28.6,28.62,28.6,28.62,24913.02884075861,17.0706,17.0826,17.0706,17.0826,24913.0288
2012-11-12 14:55:00,28.61,28.63,28.6,28.62,64975.87251711368,17.0766,17.0885,17.0706,17.0826,64975.8725
2012-11-12 15:00:00,28.61,28.65,28.6,28.65,90562.22646167658,17.0766,17.1005,17.0706,17.1005,90562.2265
2012-11-12 15:05:00,28.64,28.65,28.56,28.58,94602.1770845023,17.0945,17.1005,17.0467,17.0587,94602.1771
2012-11-12 15:10:00,28.58,28.6,28.52,28.52,98417.68600605991,17.0587,17.0706,17.0229,17.0229,98417.686
2012-11-12 15:15:00,28.52,28.54,28.5,28.51,145326.0015710919,17.0229,17.0348,17.0109,17.0169,145326.0016
2012-11-12 15:20:00,28.51,28.52,28.5,28.5,57681.51722590057,17.0169,17.0229,17.0109,17.0109,57681.5172
2012-11-12 15:25:00,28.5,28.52,28.49,28.5,86971.15924138704,17.0109,17.0229,17.005,17.0109,86971.1592
2012-11-12 15:30:00,28.5,28.53,28.49,28.53,125350.6901582314,17.0109,17.0288,17.005,17.0288,125350.6902
2012-11-12 15:35:00,28.53,28.53,28.5,28.52,112669.734036584,17.0288,17.0288,17.0109,17.0229,112669.734
2012-11-12 15:40:00,28.52,28.54,28.52,28.54,83267.87117046346,17.0229,17.0348,17.0229,17.0348,83267.8712
2012-11-12 15:45:00,28.53,28.58,28.52,28.53,217259.5668275165,17.0288,17.0587,17.0229,17.0288,217259.5668
2012-11-12 15:50:00,28.53,28.59,28.53,28.57,241387.0497138368,17.0288,17.0647,17.0288,17.0527,241387.0497
2012-11-12 15:55:00,28.57,28.58,28.52,28.56,466950.9594882729,17.0527,17.0587,17.0229,17.0467,466950.9595
2012-11-13 09:30:00,28.19,28.3,28.19,28.25,79901.24565144203,16.8259,16.8916,16.8259,16.8617,79901.2457
2012-11-13 09:35:00,28.26,28.28,28.22,28.25,91908.87666928516,16.8677,16.8796,16.8438,16.8617,91908.8767
2012-11-13 09:40:00,28.24,28.29,28.24,28.28,55324.87936258557,16.8557,16.8856,16.8557,16.8796,55324.8794
2012-11-13 09:45:00,28.27,28.52,28.23,28.51,156099.20323196048,16.8737,17.0229,16.8498,17.0169,156099.2032
2012-11-13 09:50:00,28.49,28.52,28.37,28.42,128492.87397598474,17.005,17.0229,16.9333,16.9632,128492.874
2012-11-13 09:55:00,28.42,28.47,28.37,28.38,74626.86567164179,16.9632,16.993,16.9333,16.9393,74626.8657
2012-11-13 10:00:00,28.39,28.42,28.34,28.35,76646.84098305464,16.9453,16.9632,16.9154,16.9214,76646.841
2012-11-13 10:05:00,28.35,28.43,28.31,28.43,77881.27034002918,16.9214,16.9692,16.8975,16.9692,77881.2703
2012-11-13 10:10:00,28.42,28.49,28.39,28.44,130961.73268993378,16.9632,17.005,16.9453,16.9751,130961.7327
2012-11-13 10:15:00,28.44,28.49,28.43,28.48,149253.73134328358,16.9751,17.005,16.9692,16.999,149253.7313
2012-11-13 10:20:00,28.48,28.55,28.46,28.49,125126.2484569633,16.999,17.0408,16.9871,17.005,125126.2485
2012-11-13 10:25:00,28.49,28.54,28.49,28.52,53866.00830434294,17.005,17.0348,17.005,17.0229,53866.0083
2012-11-13 10:30:00,28.52,28.52,28.47,28.51,142744.9220065088,17.0229,17.0229,16.993,17.0169,142744.922
2012-11-13 10:35:00,28.51,28.59,28.5,28.52,154864.77387498596,17.0169,17.0647,17.0109,17.0229,154864.7739
2012-11-13 10:40:00,28.52,28.57,28.5,28.5,101896.5323757154,17.0229,17.0527,17.0109,17.0109,101896.5324
2012-11-13 10:45:00,28.5,28.57,28.49,28.57,112220.8506340478,17.0109,17.0527,17.005,17.0527,112220.8506
2012-11-13 10:50:00,28.58,28.68,28.52,28.68,96509.93154528111,17.0587,17.1184,17.0229,17.1184,96509.9315
2012-11-13 10:55:00,28.68,28.75,28.67,28.72,85624.50903377848,17.1184,17.1602,17.1124,17.1422,85624.509
2012-11-13 11:00:00,28.74,28.77,28.73,28.74,64639.209965211536,17.1542,17.1721,17.1482,17.1542,64639.21
2012-11-13 11:05:00,28.74,28.8,28.73,28.78,78554.59544383346,17.1542,17.19,17.1482,17.1781,78554.5954
2012-11-13 11:10:00,28.79,28.79,28.75,28.76,65873.63932218606,17.184,17.184,17.1602,17.1661,65873.6393
2012-11-13 11:15:00,28.76,28.78,28.71,28.76,124004.0399506228,17.1661,17.1781,17.1363,17.1661,124004.04
2012-11-13 11:20:00,28.76,28.78,28.69,28.7,52743.79979800247,17.1661,17.1781,17.1243,17.1303,52743.7998
2012-11-13 11:25:00,28.7,28.73,28.68,28.68,34900.68454718887,17.1303,17.1482,17.1184,17.1184,34900.6845
2012-11-13 11:30:00,28.68,28.71,28.61,28.62,76422.39928178655,17.1184,17.1363,17.0766,17.0826,76422.3993
2012-11-13 11:35:00,28.62,28.63,28.6,28.63,35461.78880035911,17.0826,17.0885,17.0706,17.0885,35461.7888
2012-11-13 11:40:00,28.62,28.68,28.61,28.68,22219.728425541463,17.0826,17.1184,17.0766,17.1184,22219.7284
2012-11-13 11:45:00,28.68,28.68,28.62,28.62,32992.93008641005,17.1184,17.1184,17.0826,17.0826,32992.9301
2012-11-13 11:50:00,28.63,28.66,28.61,28.65,28055.21265851195,17.0885,17.1064,17.0766,17.1005,28055.2127
2012-11-13 11:55:00,28.64,28.68,28.64,28.68,24015.262035686228,17.0945,17.1184,17.0945,17.1184,24015.262
2012-11-13 12:00:00,28.68,28.69,28.66,28.68,33778.476040848385,17.1184,17.1243,17.1064,17.1184,33778.476
2012-11-13 12:05:00,28.68,28.68,28.58,28.58,33329.5926383122,17.1184,17.1184,17.0587,17.0587,33329.5926
2012-11-13 12:10:00,28.58,28.65,28.58,28.64,15598.698238132643,17.0587,17.1005,17.0587,17.0945,15598.6982
2012-11-13 12:15:00,28.64,28.64,28.59,28.59,46683.87386376388,17.0945,17.0945,17.0647,17.0647,46683.8739
2012-11-13 12:20:00,28.59,28.6,28.52,28.53,43990.57344854674,17.0647,17.0706,17.0229,17.0288,43990.5734
2012-11-13 12:25:00,28.53,28.54,28.52,28.52,38940.63517001459,17.0288,17.0348,17.0229,17.0229,38940.6352
2012-11-13 12:30:00,28.52,28.52,28.47,28.51,66434.7435753563,17.0229,17.0229,16.993,17.0169,66434.7436
2012-11-13 12:35:00,28.51,28.52,28.48,28.51,30299.629671192903,17.0169,17.0229,16.999,17.0169,30299.6297
2012-11-13 12:40:00,28.52,28.52,28.47,28.48,26259.679048367187,17.0229,17.0229,16.993,16.999,26259.679
2012-11-13 12:45:00,28.48,28.5,28.48,28.49,21658.624172371223,16.999,17.0109,16.999,17.005,21658.6242
2012-11-13 12:50:00,28.5,28.54,28.49,28.52,27606.32925597576,17.0109,17.0348,17.005,17.0229,27606.3293
2012-11-13 12:55:00,28.54,28.55,28.51,28.52,38828.414319380536,17.0348,17.0408,17.0169,17.0229,38828.4143
2012-11-13 13:00:00,28.52,28.52,28.47,28.49,26371.89989900124,17.0229,17.0229,16.993,17.005,26371.8999
2012-11-13 13:05:00,28.48,28.53,28.48,28.52,36583.99730669958,16.999,17.0288,16.999,17.0229,36583.9973
2012-11-13 13:10:00,28.51,28.56,28.48,28.56,28279.654359780045,17.0169,17.0467,16.999,17.0467,28279.6544
2012-11-13 13:15:00,28.56,28.58,28.53,28.55,23005.2743799798,17.0467,17.0587,17.0288,17.0408,23005.2744
2012-11-13 13:20:00,28.56,28.56,28.52,28.54,32095.16328133767,17.0467,17.0467,17.0229,17.0348,32095.1633
2012-11-13 13:25:00,28.53,28.54,28.52,28.53,37145.10155986982,17.0288,17.0348,17.0229,17.0288,37145.1016
2012-11-13 13:30:00,28.54,28.56,28.52,28.52,30299.629671192903,17.0348,17.0467,17.0229,17.0229,30299.6297
2012-11-13 13:35:00,28.52,28.52,28.47,28.47,58579.28403097295,17.0229,17.0229,16.993,16.993,58579.284
2012-11-13 13:40:00,28.47,28.52,28.46,28.49,80686.79160588037,16.993,17.0229,16.9871,17.005,80686.7916
2012-11-13 13:45:00,28.48,28.49,28.47,28.48,48030.524071372456,16.999,17.005,16.993,16.999,48030.5241
2012-11-13 13:50:00,28.49,28.53,28.47,28.5,61833.68869936034,17.005,17.0288,16.993,17.0109,61833.6887
2012-11-13 13:55:00,28.5,28.52,28.48,28.52,68454.71888676916,17.0109,17.0229,16.999,17.0229,68454.7189
2012-11-13 14:00:00,28.52,28.54,28.5,28.5,64190.32656267534,17.0229,17.0348,17.0109,17.0109,64190.3266
2012-11-13 14:05:00,28.51,28.52,28.48,28.51,66210.3018740882,17.0169,17.0229,16.999,17.0169,66210.3019
2012-11-13 14:10:00,28.51,28.52,28.49,28.52,78554.59544383346,17.0169,17.0229,17.005,17.0229,78554.5954
2012-11-13 14:15:00,28.52,28.52,28.49,28.51,66210.3018740882,17.0229,17.0229,17.005,17.0169,66210.3019
2012-11-13 14:20:00,28.51,28.51,28.46,28.46,43990.57344854674,17.0169,17.0169,16.9871,16.9871,43990.5734
2012-11-13 14:25:00,28.47,28.49,28.44,28.45,56671.529570194136,16.993,17.005,16.9751,16.9811,56671.5296
2012-11-13 14:30:00,28.45,28.46,28.39,28.41,166086.85893839074,16.9811,16.9871,16.9453,16.9572,166086.8589
2012-11-13 14:35:00,28.41,28.41,28.33,28.35,63629.2223095051,16.9572,16.9572,16.9095,16.9214,63629.2223
2012-11-13 14:40:00,28.36,28.38,28.35,28.35,40623.9479295253,16.9274,16.9393,16.9214,16.9214,40623.9479
2012-11-13 14:45:00,28.35,28.38,28.31,28.36,74402.4239703737,16.9214,16.9393,16.8975,16.9274,74402.424
2012-11-13 14:50:00,28.36,28.41,28.36,28.38,66434.7435753563,16.9274,16.9572,16.9274,16.9393,66434.7436
2012-11-13 14:55:00,28.39,28.41,28.35,28.35,75861.29502861631,16.9453,16.9572,16.9214,16.9214,75861.295
2012-11-13 15:00:00,28.35,28.38,28.35,28.35,74065.76141847155,16.9214,16.9393,16.9214,16.9214,74065.7614
2012-11-13 15:05:00,28.36,28.37,28.31,28.31,105038.71619346876,16.9274,16.9333,16.8975,16.8975,105038.7162
2012-11-13 15:10:00,28.31,28.34,28.24,28.24,189541.0167209068,16.8975,16.9154,16.8557,16.8557,189541.0167
2012-11-13 15:15:00,28.24,28.25,28.18,28.19,139378.29648748736,16.8557,16.8617,16.8199,16.8259,139378.2965
2012-11-13 15:20:00,28.19,28.2,28.12,28.14,234990.4612276961,16.8259,16.8319,16.7841,16.7961,234990.4612
2012-11-13 15:25:00,28.14,28.16,28.12,28.13,106609.8081023454,16.7961,16.808,16.7841,16.7901,106609.8081
2012-11-13 15:30:00,28.13,28.18,28.11,28.15,210077.4323869375,16.7901,16.8199,16.7782,16.802,210077.4324
2012-11-13 15:35:00,28.16,28.16,28.12,28.13,133093.9288519807,16.808,16.808,16.7841,16.7901,133093.9289
2012-11-13 15:40:00,28.13,28.14,28.07,28.08,214790.7081135675,16.7901,16.7961,16.7543,16.7602,214790.7081
2012-11-13 15:45:00,28.08,28.1,28.05,28.06,390977.44360902254,16.7602,16.7722,16.7423,16.7483,390977.4436
2012-11-13 15:50:00,28.06,28.08,28.03,28.05,509819.3244304792,16.7483,16.7602,16.7304,16.7423,509819.3244
2012-11-13 15:55:00,28.05,28.07,28.01,28.04,681405.0050499382,16.7423,16.7543,16.7185,16.7364,681405.005
2012-11-14 09:30:00,28.11,28.29,28.09,28.22,127146.22376837616,16.7782,16.8856,16.7662,16.8438,127146.2238
2012-11-14 09:35:00,28.22,28.25,28.09,28.13,64190.32656267534,16.8438,16.8617,16.7662,16.7901,64190.3266
2012-11-14 09:40:00,28.11,28.11,27.99,28.01,114914.15104926495,16.7782,16.7782,16.7065,16.7185,114914.151
2012-11-14 09:45:00,28.02,28.11,28.0,28.07,159016.94534844573,16.7244,16.7782,16.7125,16.7543,159016.9453
2012-11-14 09:50:00,28.07,28.13,28.05,28.06,197508.6971159241,16.7543,16.7901,16.7423,16.7483,197508.6971
2012-11-14 09:55:00,28.06,28.11,27.93,28.03,116260.80125687351,16.7483,16.7782,16.6707,16.7304,116260.8013
2012-11-14 10:00:00,28.04,28.11,28.03,28.04,85287.84648187633,16.7364,16.7782,16.7304,16.7364,85287.8465
2012-11-14 10:05:00,28.05,28.11,28.01,28.02,144877.11816855572,16.7423,16.7782,16.7185,16.7244,144877.1182
2012-11-14 10:10:00,28.02,28.05,27.94,27.95,118505.21826955448,16.7244,16.7423,16.6767,16.6827,118505.2183
2012-11-14 10:15:00,27.96,27.98,27.88,27.92,79003.47884636965,16.6886,16.7006,16.6409,16.6647,79003.4788
2012-11-14 10:20:00,27.93,27.94,27.87,27.9,101672.0906744473,16.6707,16.6767,16.6349,16.6528,101672.0907
2012-11-14 10:25:00,27.9,27.91,27.85,27.85,140163.8424419257,16.6528,16.6588,16.623,16.623,140163.8424
2012-11-14 10:30:00,27.85,27.85,27.76,27.78,88991.13455279991,16.623,16.623,16.5692,16.5812,88991.1346
2012-11-14 10:35:00,27.78,27.88,27.77,27.78,146223.76837616428,16.5812,16.6409,16.5752,16.5812,146223.7684
2012-11-14 10:40:00,27.79,27.79,27.71,27.71,156435.86578386262,16.5872,16.5872,16.5394,16.5394,156435.8658
2012-11-14 10:45:00,27.71,27.74,27.69,27.71,128380.65312535068,16.5394,16.5573,16.5275,16.5394,128380.6531
2012-11-14 10:50:00,27.71,27.78,27.7,27.7,316799.4613399169,16.5394,16.5812,16.5334,16.5334,316799.4613
2012-11-14 10:55:00,27.71,27.78,27.7,27.78,100325.44046683871,16.5394,16.5812,16.5334,16.5812,100325.4405
2012-11-14 11:00:00,27.78,27.78,27.71,27.75,100100.99876557064,16.5812,16.5812,16.5394,16.5633,100100.9988
2012-11-14 11:05:00,27.75,27.88,27.74,27.87,139378.29648748736,16.5633,16.6409,16.5573,16.6349,139378.2965
2012-11-14 11:10:00,27.86,27.89,27.83,27.85,163618.0002244417,16.6289,16.6468,16.611,16.623,163618.0002
2012-11-14 11:15:00,27.85,27.89,27.85,27.87,32768.48838514196,16.623,16.6468,16.623,16.6349,32768.4884
2012-11-14 11:20:00,27.86,27.89,27.84,27.89,79227.92054763775,16.6289,16.6468,16.617,16.6468,79227.9205
2012-11-14 11:25:00,27.89,27.94,27.89,27.93,51621.59129166199,16.6468,16.6767,16.6468,16.6707,51621.5913
2012-11-14 11:30:00,27.93,27.93,27.84,27.85,64526.98911457748,16.6707,16.6707,16.617,16.623,64526.9891
2012-11-14 11:35:00,27.85,27.85,27.77,27.78,100549.88216810682,16.623,16.623,16.5752,16.5812,100549.8822
2012-11-14 11:40:00,27.79,27.86,27.78,27.85,76983.50353495679,16.5872,16.6289,16.5812,16.623,76983.5035
2012-11-14 11:45:00,27.85,27.89,27.83,27.87,42195.03983840197,16.623,16.6468,16.611,16.6349,42195.0398
2012-11-14 11:50:00,27.87,27.89,27.84,27.86,84726.74222870609,16.6349,16.6468,16.617,16.6289,84726.7422
2012-11-14 11:55:00,27.86,27.93,27.84,27.93,135899.45011783188,16.6289,16.6707,16.617,16.6707,135899.4501
2012-11-14 12:00:00,27.93,27.95,27.88,27.9,79452.36224890585,16.6707,16.6827,16.6409,16.6528,79452.3622
2012-11-14 12:05:00,27.9,27.9,27.85,27.85,53753.787453708894,16.6528,16.6528,16.623,16.623,53753.7875
2012-11-14 12:10:00,27.85,27.86,27.78,27.8,61160.36359555605,16.623,16.6289,16.5812,16.5931,61160.3636
2012-11-14 12:15:00,27.81,27.83,27.78,27.83,67108.06867916058,16.5991,16.611,16.5812,16.611,67108.0687
2012-11-14 12:20:00,27.83,27.84,27.79,27.84,28728.53776231624,16.611,16.617,16.5872,16.617,28728.5378
2012-11-14 12:25:00,27.84,27.89,27.82,27.89,35798.45135226125,16.617,16.6468,16.6051,16.6468,35798.4514
2012-11-14 12:30:00,27.88,27.9,27.86,27.86,39165.07687128268,16.6409,16.6528,16.6289,16.6289,39165.0769
2012-11-14 12:35:00,27.86,27.87,27.83,27.85,39838.40197508697,16.6289,16.6349,16.611,16.623,39838.402
2012-11-14 12:40:00,27.84,27.88,27.83,27.86,35012.90539782291,16.617,16.6409,16.611,16.6289,35012.9054
2012-11-14 12:45:00,27.86,27.88,27.83,27.86,39613.96027381888,16.6289,16.6409,16.611,16.6289,39613.9603
2012-11-14 12:50:00,27.85,27.86,27.81,27.84,58915.9465828751,16.623,16.6289,16.5991,16.617,58915.9466
2012-11-14 12:55:00,27.84,27.85,27.79,27.81,67108.06867916058,16.617,16.623,16.5872,16.5991,67108.0687
2012-11-14 13:00:00,27.81,27.82,27.78,27.8,73729.0988665694,16.5991,16.6051,16.5812,16.5931,73729.0989
2012-11-14 13:05:00,27.8,27.81,27.77,27.77,77095.72438559085,16.5931,16.5991,16.5752,16.5752,77095.7244
2012-11-14 13:10:00,27.77,27.81,27.76,27.79,100886.54472000895,16.5752,16.5991,16.5692,16.5872,100886.5447
2012-11-14 13:15:00,27.8,27.89,27.8,27.87,67781.39378296486,16.5931,16.6468,16.5931,16.6349,67781.3938
2012-11-14 13:20:00,27.88,27.9,27.86,27.89,27942.9918078779,16.6409,16.6528,16.6289,16.6468,27942.9918
2012-11-14 13:25:00,27.88,27.94,27.86,27.86,51621.59129166199,16.6409,16.6767,16.6289,16.6289,51621.5913
2012-11-14 13:30:00,27.86,27.9,27.85,27.89,32095.16328133767,16.6289,16.6528,16.623,16.6468,32095.1633
2012-11-14 13:35:00,27.89,28.0,27.89,27.94,383009.7632140052,16.6468,16.7125,16.6468,16.6767,383009.7632
2012-11-14 13:40:00,27.94,27.99,27.93,27.94,68791.3814386713,16.6767,16.7065,16.6707,16.6767,68791.3814
2012-11-14 13:45:00,27.94,28.0,27.91,28.0,56334.867018292,16.6767,16.7125,16.6588,16.7125,56334.867
2012-11-14 13:50:00,27.99,27.99,27.96,27.97,55998.20446638985,16.7065,16.7065,16.6886,16.6946,55998.2045
2012-11-14 13:55:00,27.98,28.03,27.98,28.02,65761.41847155201,16.7006,16.7304,16.7006,16.7244,65761.4185
2012-11-14 14:00:00,28.02,28.05,27.95,27.97,103804.2868364942,16.7244,16.7423,16.6827,16.6946,103804.2868
2012-11-14 14:05:00,27.97,27.99,27.93,27.93,96622.15239591515,16.6946,16.7065,16.6707,16.6707,96622.1524
2012-11-14 14:10:00,27.93,27.94,27.82,27.85,87981.14689709348,16.6707,16.6767,16.6051,16.623,87981.1469
2012-11-14 14:15:00,27.85,27.86,27.77,27.78,67556.95208169677,16.623,16.6289,16.5752,16.5812,67556.9521
2012-11-14 14:20:00,27.78,27.83,27.77,27.83,56783.75042082819,16.5812,16.611,16.5752,16.611,56783.7504
2012-11-14 14:25:00,27.83,27.86,27.78,27.84,87644.48434519133,16.611,16.6289,16.5812,16.617,87644.4843
2012-11-14 14:30:00,27.84,27.85,27.78,27.79,52407.13724610032,16.617,16.623,16.5812,16.5872,52407.1372
2012-11-14 14:35:00,27.78,27.81,27.77,27.79,70586.91504881607,16.5812,16.5991,16.5752,16.5872,70586.915
2012-11-14 14:40:00,27.79,27.83,27.78,27.78,228818.31444282347,16.5872,16.611,16.5812,16.5812,228818.3144
2012-11-14 14:45:00,27.78,27.83,27.78,27.78,42531.70239030412,16.5812,16.611,16.5812,16.5812,42531.7024
2012-11-14 14:50:00,27.78,27.84,27.78,27.83,33554.03433958029,16.5812,16.617,16.5812,16.611,33554.0343
2012-11-14 14:55:00,27.82,27.84,27.77,27.78,70025.81079564583,16.6051,16.617,16.5752,16.5812,70025.8108
2012-11-14 15:00:00,27.78,27.79,27.71,27.71,134103.91650768713,16.5812,16.5872,16.5394,16.5394,134103.9165
2012-11-14 15:05:00,27.71,27.73,27.63,27.65,187184.3788575917,16.5394,16.5513,16.4917,16.5036,187184.3789
2012-11-14 15:10:00,27.66,27.7,27.65,27.67,94602.1770845023,16.5096,16.5334,16.5036,16.5155,94602.1771
2012-11-14 15:15:00,27.67,27.67,27.62,27.62,190775.4460778813,16.5155,16.5155,16.4857,16.4857,190775.4461
2012-11-14 15:20:00,27.62,27.63,27.56,27.61,135113.90416339354,16.4857,16.4917,16.4499,16.4797,135113.9042
2012-11-14 15:25:00,27.6,27.66,27.59,27.65,128268.43227471664,16.4737,16.5096,16.4678,16.5036,128268.4323
2012-11-14 15:30:00,27.65,27.69,27.64,27.68,163842.44192570978,16.5036,16.5275,16.4976,16.5215,163842.4419
2012-11-14 15:35:00,27.68,27.71,27.64,27.64,197059.813713388,16.5215,16.5394,16.4976,16.4976,197059.8137
2012-11-14 15:40:00,27.64,27.65,27.53,27.54,406576.1418471552,16.4976,16.5036,16.432,16.4379,406576.1418
2012-11-14 15:45:00,27.54,27.59,27.54,27.54,449107.8442374593,16.4379,16.4678,16.4379,16.4379,449107.8442
2012-11-14 15:50:00,27.54,27.56,27.47,27.47,556952.0816967792,16.4379,16.4499,16.3962,16.3962,556952.0817
2012-11-14 15:55:00,27.47,27.55,27.47,27.54,613623.6112669734,16.3962,16.4439,16.3962,16.4379,613623.6113
2012-11-15 09:30:00,27.36,27.45,27.22,27.27,568623.0501627201,16.3305,16.3842,16.2469,16.2768,568623.0502
2012-11-15 09:35:00,27.29,27.45,27.29,27.45,402985.0746268656,16.2887,16.3842,16.2887,16.3842,402985.0746
2012-11-15 09:40:00,27.45,27.52,27.41,27.42,209965.21153630345,16.3842,16.426,16.3603,16.3663,209965.2115
2012-11-15 09:45:00,27.42,27.47,27.39,27.41,106722.02895297944,16.3663,16.3962,16.3484,16.3603,106722.029
2012-11-15 09:50:00,27.4,27.49,27.38,27.45,204241.948153967,16.3544,16.4081,16.3424,16.3842,204241.9482
2012-11-15 09:55:00,27.45,27.53,27.43,27.53,197059.813713388,16.3842,16.432,16.3723,16.432,197059.8137
2012-11-15 10:00:00,27.48,27.58,27.39,27.56,296824.14992705645,16.4021,16.4618,16.3484,16.4499,296824.1499
2012-11-15 10:05:00,27.56,27.7,27.55,27.67,405005.0499382785,16.4499,16.5334,16.4439,16.5155,405005.0499
2012-11-15 10:10:00,27.67,27.68,27.6,27.63,228257.2101896532,16.5155,16.5215,16.4737,16.4917,228257.2102
2012-11-15 10:15:00,27.64,27.75,27.64,27.71,139827.17989002354,16.4976,16.5633,16.4976,16.5394,139827.1799
2012-11-15 10:20:00,27.72,27.76,27.7,27.74,116373.02210750755,16.5454,16.5692,16.5334,16.5573,116373.0221
2012-11-15 10:25:00,27.75,27.75,27.66,27.67,188194.36651329816,16.5633,16.5633,16.5096,16.5155,188194.3665
2012-11-15 10:30:00,27.66,27.78,27.65,27.73,238244.86589608347,16.5096,16.5812,16.5036,16.5513,238244.8659
2012-11-15 10:35:00,27.73,27.76,27.69,27.7,245427.0003366625,16.5513,16.5692,16.5275,16.5334,245427.0003
2012-11-15 10:40:00,27.71,27.71,27.62,27.68,169004.601054876,16.5394,16.5394,16.4857,16.5215,169004.6011
2012-11-15 10:45:00,27.68,27.7,27.64,27.69,108068.67916058804,16.5215,16.5334,16.4976,16.5275,108068.6792
2012-11-15 10:50:00,27.69,27.75,27.69,27.73,86297.83413758276,16.5275,16.5633,16.5275,16.5513,86297.8341
2012-11-15 10:55:00,27.73,27.78,27.7,27.77,308382.8975423634,16.5513,16.5812,16.5334,16.5752,308382.8975
2012-11-15 11:00:00,27.76,27.77,27.72,27.77,142520.4803052407,16.5692,16.5752,16.5454,16.5752,142520.4803
2012-11-15 11:05:00,27.76,27.76,27.71,27.73,241499.27056447088,16.5692,16.5692,16.5394,16.5513,241499.2706
2012-11-15 11:10:00,27.73,27.81,27.72,27.8,167770.17169790147,16.5513,16.5991,16.5454,16.5931,167770.1717
2012-11-15 11:15:00,27.79,27.79,27.75,27.75,143530.4679609471,16.5872,16.5872,16.5633,16.5633,143530.468
2012-11-15 11:20:00,27.76,27.78,27.74,27.78,60038.15508921557,16.5692,16.5812,16.5573,16.5812,60038.1551
2012-11-15 11:25:00,27.78,27.79,27.73,27.76,84614.52137807204,16.5812,16.5872,16.5513,16.5692,84614.5214
2012-11-15 11:30:00,27.75,27.82,27.75,27.79,79676.80395017394,16.5633,16.6051,16.5633,16.5872,79676.804
2012-11-15 11:35:00,27.78,27.81,27.76,27.78,66322.52272472225,16.5812,16.5991,16.5692,16.5812,66322.5227
2012-11-15 11:40:00,27.79,27.81,27.74,27.76,91684.43496801706,16.5872,16.5991,16.5573,16.5692,91684.435
2012-11-15 11:45:00,27.76,27.76,27.67,27.7,136011.67096846594,16.5692,16.5692,16.5155,16.5334,136011.671
2012-11-15 11:50:00,27.7,27.74,27.69,27.7,35125.12624845696,16.5334,16.5573,16.5275,16.5334,35125.1262
2012-11-15 11:55:00,27.71,27.78,27.7,27.77,46796.094714397936,16.5394,16.5812,16.5334,16.5752,46796.0947
2012-11-15 12:00:00,27.76,27.77,27.72,27.74,153967.00706991358,16.5692,16.5752,16.5454,16.5573,153967.0071
2012-11-15 12:05:00,27.74,27.76,27.67,27.7,140949.38839636403,16.5573,16.5692,16.5155,16.5334,140949.3884
2012-11-15 12:10:00,27.7,27.72,27.68,27.7,159914.7121535181,16.5334,16.5454,16.5215,16.5334,159914.7122
2012-11-15 12:15:00,27.7,27.73,27.7,27.72,76310.1784311525,16.5334,16.5513,16.5334,16.5454,76310.1784
2012-11-15 12:20:00,27.71,27.77,27.71,27.75,336325.8893502413,16.5394,16.5752,16.5394,16.5633,336325.8894
2012-11-15 12:25:00,27.75,27.79,27.74,27.79,144989.33901918976,16.5633,16.5872,16.5573,16.5872,144989.339
2012-11-15 12:30:00,27.79,27.79,27.74,27.75,87307.82179328919,16.5872,16.5872,16.5573,16.5633,87307.8218
2012-11-15 12:35:00,27.76,27.83,27.76,27.83,102233.19492761754,16.5692,16.611,16.5692,16.611,102233.1949
2012-11-15 12:40:00,27.82,27.82,27.77,27.78,76759.0618336887,16.6051,16.6051,16.5752,16.5812,76759.0618
2012-11-15 12:45:00,27.78,27.82,27.77,27.81,99652.11536303443,16.5812,16.6051,16.5752,16.5991,99652.1154
2012-11-15 12:50:00,27.81,27.83,27.78,27.81,37706.20581304006,16.5991,16.611,16.5812,16.5991,37706.2058
2012-11-15 12:55:00,27.82,27.83,27.79,27.8,44663.89855235103,16.6051,16.611,16.5872,16.5931,44663.8986
2012-11-15 13:00:00,27.79,27.86,27.79,27.85,110088.6544720009,16.5872,16.6289,16.5872,16.623,110088.6545
2012-11-15 13:05:00,27.85,27.92,27.84,27.9,92357.76007182134,16.623,16.6647,16.617,16.6528,92357.7601
2012-11-15 13:10:00,27.9,27.96,27.89,27.91,72382.44865896083,16.6528,16.6886,16.6468,16.6588,72382.4487
2012-11-15 13:15:00,27.91,27.92,27.88,27.88,113904.16339355853,16.6588,16.6647,16.6409,16.6409,113904.1634
2012-11-15 13:20:00,27.88,27.96,27.88,27.95,164403.54617888003,16.6409,16.6886,16.6409,16.6827,164403.5462
2012-11-15 13:25:00,27.94,27.98,27.93,27.96,103467.62428459208,16.6767,16.7006,16.6707,16.6886,103467.6243
2012-11-15 13:30:00,27.96,27.99,27.95,27.97,70699.13589945012,16.6886,16.7065,16.6827,16.6946,70699.1359
2012-11-15 13:35:00,27.96,27.98,27.93,27.97,113904.16339355853,16.6886,16.7006,16.6707,16.6946,113904.1634
2012-11-15 13:40:00,27.97,28.01,27.97,28.0,192122.09628548985,16.6946,16.7185,16.6946,16.7125,192122.0963
2012-11-15 13:45:00,28.01,28.07,28.01,28.03,245988.1045898328,16.7185,16.7543,16.7185,16.7304,245988.1046
2012-11-15 13:50:00,28.03,28.16,28.03,28.12,324542.7000336662,16.7304,16.808,16.7304,16.7841,324542.7
2012-11-15 13:55:00,28.11,28.12,28.05,28.07,116821.90551004375,16.7782,16.7841,16.7423,16.7543,116821.9055
2012-11-15 14:00:00,28.07,28.08,28.0,28.03,160026.93300415218,16.7543,16.7602,16.7125,16.7304,160026.933
2012-11-15 14:05:00,28.03,28.07,27.97,27.98,98193.24430479182,16.7304,16.7543,16.6946,16.7006,98193.2443
2012-11-15 14:10:00,27.97,28.11,27.95,27.97,171810.12232072718,16.6946,16.7782,16.6827,16.6946,171810.1223
2012-11-15 14:15:00,27.98,27.98,27.93,27.95,145999.32667489618,16.7006,16.7006,16.6707,16.6827,145999.3267
2012-11-15 14:20:00,27.96,27.99,27.93,27.98,52743.79979800247,16.6886,16.7065,16.6707,16.7006,52743.7998
2012-11-15 14:25:00,27.99,28.01,27.94,27.98,98529.90685669395,16.7065,16.7185,16.6767,16.7006,98529.9069
2012-11-15 14:30:00,27.98,27.99,27.92,27.94,58242.62147907081,16.7006,16.7065,16.6647,16.6767,58242.6215
2012-11-15 14:35:00,27.94,27.98,27.94,27.95,134216.13735832117,16.6767,16.7006,16.6767,16.6827,134216.1374
2012-11-15 14:40:00,27.96,27.99,27.94,27.95,80125.68735271013,16.6886,16.7065,16.6767,16.6827,80125.6874
2012-11-15 14:45:00,27.95,27.97,27.92,27.94,105936.48299854112,16.6827,16.6946,16.6647,16.6767,105936.483
2012-11-15 14:50:00,27.94,28.01,27.93,27.99,105599.820446639,16.6767,16.7185,16.6707,16.7065,105599.8204
2012-11-15 14:55:00,27.99,28.02,27.96,27.96,73055.77376276512,16.7065,16.7244,16.6886,16.6886,73055.7738
2012-11-15 15:00:00,27.96,27.96,27.81,27.84,203231.96049826057,16.6886,16.6886,16.5991,16.617,203231.9605
2012-11-15 15:05:00,27.84,27.86,27.79,27.84,127370.66546964426,16.617,16.6289,16.5872,16.617,127370.6655
2012-11-15 15:10:00,27.84,27.86,27.81,27.84,123330.71484681852,16.617,16.6289,16.5991,16.617,123330.7148
2012-11-15 15:15:00,27.84,27.9,27.82,27.86,98866.56940859611,16.617,16.6528,16.6051,16.6289,98866.5694
2012-11-15 15:20:00,27.85,27.87,27.82,27.84,91572.214117383,16.623,16.6349,16.6051,16.617,91572.2141
2012-11-15 15:25:00,27.84,27.87,27.82,27.84,123442.9356974526,16.617,16.6349,16.6051,16.617,123442.9357
2012-11-15 15:30:00,27.84,27.84,27.78,27.79,104702.0536415666,16.617,16.617,16.5812,16.5872,104702.0536
2012-11-15 15:35:00,27.78,27.85,27.77,27.84,178992.25676130623,16.5812,16.623,16.5752,16.617,178992.2568
2012-11-15 15:40:00,27.84,27.94,27.84,27.92,153742.56536864548,16.617,16.6767,16.617,16.6647,153742.5654
2012-11-15 15:45:00,27.91,27.99,27.9,27.95,362922.2309505106,16.6588,16.7065,16.6528,16.6827,362922.231
2012-11-15 15:50:00,27.94,27.96,27.92,27.95,441589.0472449781,16.6767,16.6886,16.6647,16.6827,441589.0472
2012-11-15 15:55:00,27.95,27.98,27.91,27.92,459207.7207945236,16.6827,16.7006,16.6588,16.6647,459207.7208
2012-11-16 09:30:00,27.94,27.95,27.8,27.85,798675.7939625182,16.6767,16.6827,16.5931,16.623,798675.794
2012-11-16 09:35:00,27.86,27.98,27.84,27.96,137358.3211760745,16.6289,16.7006,16.617,16.6886,137358.3212
2012-11-16 09:40:00,27.95,28.02,27.86,27.88,123218.49399618448,16.6827,16.7244,16.6289,16.6409,123218.494
2012-11-16 09:45:00,27.88,27.93,27.85,27.92,113230.83828975425,16.6409,16.6707,16.623,16.6647,113230.8383
2012-11-16 09:50:00,27.92,27.97,27.89,27.94,98978.79025923015,16.6647,16.6946,16.6468,16.6767,98978.7903
2012-11-16 09:55:00,27.92,27.92,27.83,27.87,73280.21546403322,16.6647,16.6647,16.611,16.6349,73280.2155
2012-11-16 10:00:00,27.86,27.91,27.7,27.76,188306.5873639322,16.6289,16.6588,16.5334,16.5692,188306.5874
2012-11-16 10:05:00,27.76,27.82,27.68,27.81,113118.61743912018,16.5692,16.6051,16.5215,16.5991,113118.6174
2012-11-16 10:10:00,27.81,27.82,27.72,27.79,103467.62428459208,16.5991,16.6051,16.5454,16.5872,103467.6243
2012-11-16 10:15:00,27.79,27.88,27.75,27.83,162159.12916619907,16.5872,16.6409,16.5633,16.611,162159.1292
2012-11-16 10:20:00,27.83,27.91,27.82,27.82,110874.20042643925,16.611,16.6588,16.6051,16.6051,110874.2004
2012-11-16 10:25:00,27.83,27.94,27.83,27.92,121984.06463920996,16.611,16.6767,16.611,16.6647,121984.0646
2012-11-16 10:30:00,27.92,27.95,27.84,27.85,106385.36640107732,16.6647,16.6827,16.617,16.623,106385.3664
2012-11-16 10:35:00,27.85,27.9,27.83,27.87,64639.209965211536,16.623,16.6528,16.611,16.6349,64639.21
2012-11-16 10:40:00,27.88,27.94,27.87,27.87,66995.84782852653,16.6409,16.6767,16.6349,16.6349,66995.8478
2012-11-16 10:45:00,27.87,27.89,27.8,27.82,278756.5929749747,16.6349,16.6468,16.5931,16.6051,278756.593
2012-11-16 10:50:00,27.83,27.84,27.78,27.82,171361.238918191,16.611,16.617,16.5812,16.6051,171361.2389
2012-11-16 10:55:00,27.82,27.83,27.77,27.77,60038.15508921557,16.6051,16.611,16.5752,16.5752,60038.1551
2012-11-16 11:00:00,27.77,27.82,27.74,27.82,52182.69554483223,16.5752,16.6051,16.5573,16.6051,52182.6955
2012-11-16 11:05:00,27.82,27.83,27.76,27.76,67332.51038042868,16.6051,16.611,16.5692,16.5692,67332.5104
2012-11-16 11:10:00,27.76,27.78,27.72,27.74,71484.68185388845,16.5692,16.5812,16.5454,16.5573,71484.6819
2012-11-16 11:15:00,27.73,27.78,27.72,27.74,84165.63797553585,16.5513,16.5812,16.5454,16.5573,84165.638
2012-11-16 11:20:00,27.73,27.77,27.72,27.74,62843.67635506677,16.5513,16.5752,16.5454,16.5573,62843.6764
2012-11-16 11:25:00,27.74,27.74,27.65,27.7,67108.06867916058,16.5573,16.5573,16.5036,16.5334,67108.0687
2012-11-16 11:30:00,27.69,27.72,27.69,27.71,41970.59813713388,16.5275,16.5454,16.5275,16.5394,41970.5981
2012-11-16 11:35:00,27.72,27.78,27.7,27.78,36022.89305352934,16.5454,16.5812,16.5334,16.5812,36022.8931
2012-11-16 11:40:00,27.78,28.0,27.75,27.9,132308.38289754235,16.5812,16.7125,16.5633,16.6528,132308.3829
2012-11-16 11:45:00,27.9,27.98,27.77,27.95,269891.14577488496,16.6528,16.7006,16.5752,16.6827,269891.1458
2012-11-16 11:50:00,27.95,28.07,27.94,27.98,92918.86432499158,16.6827,16.7543,16.6767,16.7006,92918.8643
2012-11-16 11:55:00,27.98,28.09,27.98,28.06,75973.51587925036,16.7006,16.7662,16.7006,16.7483,75973.5159
2012-11-16 12:00:00,28.08,28.11,28.05,28.05,98305.46515542587,16.7602,16.7782,16.7423,16.7423,98305.4652
2012-11-16 12:05:00,28.06,28.07,27.97,28.05,86746.71754011895,16.7483,16.7543,16.6946,16.7423,86746.7175
2012-11-16 12:10:00,28.04,28.1,28.01,28.03,45898.32790932555,16.7364,16.7722,16.7185,16.7304,45898.3279
2012-11-16 12:15:00,28.04,28.04,27.98,28.02,35237.34709909101,16.7364,16.7364,16.7006,16.7244,35237.3471
2012-11-16 12:20:00,28.02,28.02,27.97,28.01,34339.580294018626,16.7244,16.7244,16.6946,16.7185,34339.5803
2012-11-16 12:25:00,28.01,28.05,27.99,28.02,57008.19212209628,16.7185,16.7423,16.7065,16.7244,57008.1921
2012-11-16 12:30:00,28.02,28.11,28.02,28.06,74851.30737290988,16.7244,16.7782,16.7244,16.7483,74851.3074
2012-11-16 12:35:00,28.06,28.11,28.03,28.05,62170.35125126248,16.7483,16.7782,16.7304,16.7423,62170.3513
2012-11-16 12:40:00,28.05,28.1,28.05,28.08,107058.6915048816,16.7423,16.7722,16.7423,16.7602,107058.6915
2012-11-16 12:45:00,28.09,28.11,28.09,28.11,45112.781954887214,16.7662,16.7782,16.7662,16.7782,45112.782
2012-11-16 12:50:00,28.11,28.11,28.05,28.08,52519.35809673437,16.7782,16.7782,16.7423,16.7602,52519.3581
2012-11-16 12:55:00,28.07,28.11,28.05,28.06,38267.3100662103,16.7543,16.7782,16.7423,16.7483,38267.3101
2012-11-16 13:00:00,28.06,28.07,28.03,28.04,35125.12624845696,16.7483,16.7543,16.7304,16.7364,35125.1262
2012-11-16 13:05:00,28.04,28.06,28.03,28.06,25474.13309392885,16.7364,16.7483,16.7304,16.7483,25474.1331
2012-11-16 13:10:00,28.06,28.07,27.99,28.0,23005.2743799798,16.7483,16.7543,16.7065,16.7125,23005.2744
2012-11-16 13:15:00,28.01,28.03,27.94,27.96,37369.54326113792,16.7185,16.7304,16.6767,16.6886,37369.5433
2012-11-16 13:20:00,27.95,27.99,27.92,27.97,45112.781954887214,16.6827,16.7065,16.6647,16.6946,45112.782
2012-11-16 13:25:00,27.98,28.03,27.97,28.03,31646.27987880148,16.7006,16.7304,16.6946,16.7304,31646.2799
2012-11-16 13:30:00,28.03,28.03,27.97,27.97,26484.12074963528,16.7304,16.7304,16.6946,16.6946,26484.1207
2012-11-16 13:35:00,27.96,27.99,27.94,27.94,48254.96577264056,16.6886,16.7065,16.6767,16.6767,48254.9658
2012-11-16 13:40:00,27.94,27.99,27.94,27.98,39613.96027381888,16.6767,16.7065,16.6767,16.7006,39613.9603
2012-11-16 13:45:00,27.98,27.99,27.94,27.98,55885.9836157558,16.7006,16.7065,16.6767,16.7006,55885.9836
2012-11-16 13:50:00,27.98,28.04,27.96,28.03,70025.81079564583,16.7006,16.7364,16.6886,16.7304,70025.8108
2012-11-16 13:55:00,28.02,28.03,28.0,28.01,48367.1866232746,16.7244,16.7304,16.7125,16.7185,48367.1866
2012-11-16 14:00:00,28.0,28.0,27.94,27.94,47132.75726630008,16.7125,16.7125,16.6767,16.6767,47132.7573
2012-11-16 14:05:00,27.94,27.97,27.91,27.91,52519.35809673437,16.6767,16.6946,16.6588,16.6588,52519.3581
2012-11-16 14:10:00,27.92,27.92,27.84,27.86,67669.17293233082,16.6647,16.6647,16.617,16.6289,67669.1729
2012-11-16 14:15:00,27.85,27.86,27.82,27.86,60262.59679048367,16.623,16.6289,16.6051,16.6289,60262.5968
2012-11-16 14:20:00,27.86,27.88,27.78,27.8,63741.44316013915,16.6289,16.6409,16.5812,16.5931,63741.4432
2012-11-16 14:25:00,27.8,27.82,27.78,27.78,63404.78060823701,16.5931,16.6051,16.5812,16.5812,63404.7806
2012-11-16 14:30:00,27.79,27.82,27.73,27.78,116148.58040623947,16.5872,16.6051,16.5513,16.5812,116148.5804
2012-11-16 14:35:00,27.78,27.8,27.77,27.79,45561.66535742341,16.5812,16.5931,16.5752,16.5872,45561.6654
2012-11-16 14:40:00,27.79,27.84,27.79,27.81,72943.55291213107,16.5872,16.617,16.5872,16.5991,72943.5529
2012-11-16 14:45:00,27.8,27.88,27.8,27.86,94377.7353832342,16.5931,16.6409,16.5931,16.6289,94377.7354
2012-11-16 14:50:00,27.86,27.93,27.86,27.91,94377.7353832342,16.6289,16.6707,16.6289,16.6588,94377.7354
2012-11-16 14:55:00,27.91,27.97,27.88,27.92,94489.95623386824,16.6588,16.6946,16.6409,16.6647,94489.9562
2012-11-16 15:00:00,27.94,27.94,27.87,27.89,56334.867018292,16.6767,16.6767,16.6349,16.6468,56334.867
2012-11-16 15:05:00,27.88,27.95,27.87,27.94,54875.995960049375,16.6409,16.6827,16.6349,16.6767,54875.996
2012-11-16 15:10:00,27.94,27.95,27.9,27.94,82033.44181348894,16.6767,16.6827,16.6528,16.6767,82033.4418
2012-11-16 15:15:00,27.94,27.99,27.94,27.96,47132.75726630008,16.6767,16.7065,16.6767,16.6886,47132.7573
2012-11-16 15:20:00,27.96,28.03,27.95,28.01,71596.9027045225,16.6886,16.7304,16.6827,16.7185,71596.9027
2012-11-16 15:25:00,28.01,28.06,27.97,28.04,74963.52822354394,16.7185,16.7483,16.6946,16.7364,74963.5282
2012-11-16 15:30:00,28.03,28.11,28.03,28.08,110986.42127707328,16.7304,16.7782,16.7304,16.7602,110986.4213
2012-11-16 15:35:00,28.07,28.11,28.04,28.08,197172.034564022,16.7543,16.7782,16.7364,16.7602,197172.0346
2012-11-16 15:40:00,28.07,28.13,28.06,28.11,181348.8946246213,16.7543,16.7901,16.7483,16.7782,181348.8946
2012-11-16 15:45:00,28.11,28.13,28.03,28.05,249803.6135113904,16.7782,16.7901,16.7304,16.7423,249803.6135
2012-11-16 15:50:00,28.04,28.07,28.03,28.07,228818.31444282347,16.7364,16.7543,16.7304,16.7543,228818.3144
2012-11-16 15:55:00,28.07,28.15,28.07,28.12,460217.70845023,16.7543,16.802,16.7543,16.7841,460217.7085
2012-11-19 09:30:00,28.49,28.6,28.38,28.48,227696.10593648296,17.005,17.0706,16.9393,16.999,227696.1059
2012-11-19 09:35:00,28.49,28.55,28.44,28.55,243743.6875771518,17.005,17.0408,16.9751,17.0408,243743.6876
2012-11-19 09:40:00,28.54,28.57,28.39,28.42,227808.32678711705,17.0348,17.0527,16.9453,16.9632,227808.3268
2012-11-19 09:45:00,28.42,28.44,28.38,28.4,165974.6380877567,16.9632,16.9751,16.9393,16.9512,165974.6381
2012-11-19 09:50:00,28.4,28.44,28.4,28.43,97519.91920098754,16.9512,16.9751,16.9512,16.9692,97519.9192
2012-11-19 09:55:00,28.44,28.59,28.41,28.51,174166.76018404218,16.9751,17.0647,16.9572,17.0169,174166.7602
2012-11-19 10:00:00,28.52,28.55,28.43,28.44,114240.82594546066,17.0229,17.0408,16.9692,16.9751,114240.8259
2012-11-19 10:05:00,28.44,28.47,28.35,28.35,98529.90685669395,16.9751,16.993,16.9214,16.9214,98529.9069
2012-11-19 10:10:00,28.35,28.43,28.35,28.39,116934.1263606778,16.9214,16.9692,16.9214,16.9453,116934.1264
2012-11-19 10:15:00,28.4,28.49,28.36,28.46,122994.0522949164,16.9512,17.005,16.9274,16.9871,122994.0523
2012-11-19 10:20:00,28.47,28.55,28.46,28.49,135450.5667152957,16.993,17.0408,16.9871,17.005,135450.5667
2012-11-19 10:25:00,28.48,28.55,28.44,28.44,59364.829985411285,16.999,17.0408,16.9751,16.9751,59364.83
2012-11-19 10:30:00,28.44,28.46,28.37,28.41,73841.31971720346,16.9751,16.9871,16.9333,16.9572,73841.3197
2012-11-19 10:35:00,28.4,28.46,28.38,28.43,103579.84513522612,16.9512,16.9871,16.9393,16.9692,103579.8451
2012-11-19 10:40:00,28.42,28.52,28.42,28.48,77095.72438559085,16.9632,17.0229,16.9632,16.999,77095.7244
2012-11-19 10:45:00,28.49,28.53,28.47,28.48,80686.79160588037,17.005,17.0288,16.993,16.999,80686.7916
2012-11-19 10:50:00,28.48,28.53,28.47,28.52,106160.9246998092,16.999,17.0288,16.993,17.0229,106160.9247
2012-11-19 10:55:00,28.52,28.53,28.46,28.48,70923.57760071821,17.0229,17.0288,16.9871,16.999,70923.5776
2012-11-19 11:00:00,28.49,28.52,28.42,28.44,49264.95342834698,17.005,17.0229,16.9632,16.9751,49264.9534
2012-11-19 11:05:00,28.44,28.46,28.42,28.44,83267.87117046346,16.9751,16.9871,16.9632,16.9751,83267.8712
2012-11-19 11:10:00,28.45,28.47,28.43,28.44,71260.24015262035,16.9811,16.993,16.9692,16.9751,71260.2402
2012-11-19 11:15:00,28.44,28.48,28.42,28.44,66771.40612725844,16.9751,16.999,16.9632,16.9751,66771.4061
2012-11-19 11:20:00,28.43,28.47,28.42,28.44,51284.928739759845,16.9692,16.993,16.9632,16.9751,51284.9287
2012-11-19 11:25:00,28.44,28.44,28.38,28.39,66883.62697789249,16.9751,16.9751,16.9393,16.9453,66883.627
2012-11-19 11:30:00,28.39,28.41,28.35,28.36,53304.90405117271,16.9453,16.9572,16.9214,16.9274,53304.9041
2012-11-19 11:35:00,28.37,28.41,28.35,28.41,97183.2566490854,16.9333,16.9572,16.9214,16.9572,97183.2566
2012-11-19 11:40:00,28.4,28.41,28.38,28.41,37593.984962406015,16.9512,16.9572,16.9393,16.9572,37593.985
2012-11-19 11:45:00,28.41,28.42,28.38,28.39,42195.03983840197,16.9572,16.9632,16.9393,16.9453,42195.0398
2012-11-19 11:50:00,28.4,28.43,28.39,28.41,27830.77095724385,16.9512,16.9692,16.9453,16.9572,27830.771
2012-11-19 11:55:00,28.41,28.46,28.39,28.44,53866.00830434294,16.9572,16.9871,16.9453,16.9751,53866.0083
2012-11-19 12:00:00,28.44,28.5,28.44,28.48,54539.33340814723,16.9751,17.0109,16.9751,16.999,54539.3334
2012-11-19 12:05:00,28.48,28.51,28.48,28.51,50948.2661878577,16.999,17.0169,16.999,17.0169,50948.2662
2012-11-19 12:10:00,28.51,28.52,28.47,28.48,38603.97261811244,17.0169,17.0229,16.993,16.999,38603.9726
2012-11-19 12:15:00,28.47,28.49,28.45,28.48,53866.00830434294,16.993,17.005,16.9811,16.999,53866.0083
2012-11-19 12:20:00,28.48,28.52,28.47,28.5,50948.2661878577,16.999,17.0229,16.993,17.0109,50948.2662
2012-11-19 12:25:00,28.49,28.5,28.47,28.5,45898.32790932555,17.005,17.0109,16.993,17.0109,45898.3279
2012-11-19 12:30:00,28.49,28.52,28.47,28.47,38379.53091684435,17.005,17.0229,16.993,16.993,38379.5309
2012-11-19 12:35:00,28.47,28.5,28.45,28.48,138704.9713836831,16.993,17.0109,16.9811,16.999,138704.9714
2012-11-19 12:40:00,28.47,28.49,28.46,28.48,57793.73807653462,16.993,17.005,16.9871,16.999,57793.7381
2012-11-19 12:45:00,28.47,28.48,28.44,28.45,75075.74907417798,16.993,16.999,16.9751,16.9811,75075.7491
2012-11-19 12:50:00,28.45,28.47,28.44,28.46,57681.51722590057,16.9811,16.993,16.9751,16.9871,57681.5172
2012-11-19 12:55:00,28.45,28.47,28.44,28.44,47244.97811693412,16.9811,16.993,16.9751,16.9751,47244.9781
2012-11-19 13:00:00,28.44,28.46,28.43,28.46,33890.69689148243,16.9751,16.9871,16.9692,16.9871,33890.6969
2012-11-19 13:05:00,28.46,28.46,28.44,28.44,23790.82033441813,16.9871,16.9871,16.9751,16.9751,23790.8203
2012-11-19 13:10:00,28.44,28.44,28.42,28.43,39950.62282572102,16.9751,16.9751,16.9632,16.9692,39950.6228
2012-11-19 13:15:00,28.43,28.44,28.4,28.4,54988.21681068342,16.9692,16.9751,16.9512,16.9512,54988.2168
2012-11-19 13:20:00,28.39,28.41,28.36,28.37,119402.98507462686,16.9453,16.9572,16.9274,16.9333,119402.9851
2012-11-19 13:25:00,28.37,28.38,28.36,28.37,30187.40882055886,16.9333,16.9393,16.9274,16.9333,30187.4088
2012-11-19 13:30:00,28.36,28.37,28.34,28.36,73167.99461339916,16.9274,16.9333,16.9154,16.9274,73167.9946
2012-11-19 13:35:00,28.36,28.37,28.34,28.34,53192.68320053866,16.9274,16.9333,16.9154,16.9154,53192.6832
2012-11-19 13:40:00,28.33,28.35,28.32,28.34,66434.7435753563,16.9095,16.9214,16.9035,16.9154,66434.7436
2012-11-19 13:45:00,28.34,28.35,28.33,28.35,58691.504881607,16.9154,16.9214,16.9095,16.9214,58691.5049
2012-11-19 13:50:00,28.35,28.35,28.35,28.35,13466.502076085735,16.9214,16.9214,16.9214,16.9214,13466.5021
2012-11-19 13:55:00,28.35,28.36,28.35,28.35,57008.19212209628,16.9214,16.9274,16.9214,16.9214,57008.1921
2012-11-19 14:00:00,28.35,28.42,28.35,28.41,58018.17977780271,16.9214,16.9632,16.9214,16.9572,58018.1798
2012-11-19 14:05:00,28.41,28.43,28.41,28.42,34788.46369655482,16.9572,16.9692,16.9572,16.9632,34788.4637
2012-11-19 14:10:00,28.42,28.43,28.39,28.39,43317.24834474245,16.9632,16.9692,16.9453,16.9453,43317.2483
2012-11-19 14:15:00,28.39,28.41,28.37,28.37,81584.55841095276,16.9453,16.9572,16.9333,16.9333,81584.5584
2012-11-19 14:20:00,28.37,28.39,28.35,28.36,97968.80260352373,16.9333,16.9453,16.9214,16.9274,97968.8026
2012-11-19 14:25:00,28.37,28.37,28.34,28.34,95275.50218830658,16.9333,16.9333,16.9154,16.9154,95275.5022
2012-11-19 14:30:00,28.35,28.35,28.32,28.33,47806.08237010436,16.9214,16.9214,16.9035,16.9095,47806.0824
2012-11-19 14:35:00,28.33,28.35,28.32,28.35,92133.31837055324,16.9095,16.9214,16.9035,16.9214,92133.3184
2012-11-19 14:40:00,28.35,28.43,28.34,28.42,80799.01245651442,16.9214,16.9692,16.9154,16.9632,80799.0125
2012-11-19 14:45:00,28.42,28.47,28.4,28.46,133655.03310515094,16.9632,16.993,16.9512,16.9871,133655.0331
2012-11-19 14:50:00,28.46,28.5,28.44,28.48,104589.83279093256,16.9871,17.0109,16.9751,16.999,104589.8328
2012-11-19 14:55:00,28.48,28.52,28.47,28.51,61497.02614745819,16.999,17.0229,16.993,17.0169,61497.0261
2012-11-19 15:00:00,28.51,28.52,28.48,28.5,114016.38424419257,17.0169,17.0229,16.999,17.0109,114016.3842
2012-11-19 15:05:00,28.5,28.51,28.46,28.47,85063.40478060824,17.0109,17.0169,16.9871,16.993,85063.4048
2012-11-19 15:10:00,28.47,28.52,28.47,28.5,91123.33071484682,16.993,17.0229,16.993,17.0109,91123.3307
2012-11-19 15:15:00,28.51,28.52,28.5,28.51,59925.934238581525,17.0169,17.0229,17.0109,17.0169,59925.9342
2012-11-19 15:20:00,28.5,28.53,28.49,28.52,96734.3732465492,17.0109,17.0288,17.005,17.0229,96734.3732
2012-11-19 15:25:00,28.52,28.52,28.45,28.46,63517.001458871055,17.0229,17.0229,16.9811,16.9871,63517.0015
2012-11-19 15:30:00,28.46,28.47,28.44,28.45,91796.6558186511,16.9871,16.993,16.9751,16.9811,91796.6558
2012-11-19 15:35:00,28.44,28.46,28.42,28.42,91908.87666928516,16.9751,16.9871,16.9632,16.9632,91908.8767
2012-11-19 15:40:00,28.42,28.47,28.42,28.47,194590.9549994389,16.9632,16.993,16.9632,16.993,194590.955
2012-11-19 15:45:00,28.47,28.47,28.42,28.42,234429.35697452584,16.993,16.993,16.9632,16.9632,234429.357
2012-11-19 15:50:00,28.43,28.5,28.42,28.48,440017.9553361014,16.9692,17.0109,16.9632,16.999,440017.9553
2012-11-19 15:55:00,28.48,28.53,28.48,28.53,554483.2229828301,16.999,17.0288,16.999,17.0288,554483.223
2012-11-20 09:30:00,28.39,28.43,28.29,28.3,81023.45415778251,16.9453,16.9692,16.8856,16.8916,81023.4542
2012-11-20 09:35:00,28.29,28.3,28.16,28.22,98529.90685669395,16.8856,16.8916,16.808,16.8438,98529.9069
2012-11-20 09:40:00,28.22,28.23,28.11,28.13,123106.27314555044,16.8438,16.8498,16.7782,16.7901,123106.2731
2012-11-20 09:45:00,28.13,28.35,28.13,28.35,167545.72999663337,16.7901,16.9214,16.7901,16.9214,167545.73
2012-11-20 09:50:00,28.36,28.4,28.31,28.35,159241.38704971384,16.9274,16.9512,16.8975,16.9214,159241.387
2012-11-20 09:55:00,28.35,28.44,28.34,28.43,61609.24699809224,16.9214,16.9751,16.9154,16.9692,61609.247
2012-11-20 10:00:00,28.43,28.48,28.41,28.43,125687.35271013352,16.9692,16.999,16.9572,16.9692,125687.3527
2012-11-20 10:05:00,28.43,28.44,28.38,28.4,72270.22780832679,16.9692,16.9751,16.9393,16.9512,72270.2278
2012-11-20 10:10:00,28.4,28.55,28.4,28.53,85287.84648187633,16.9512,17.0408,16.9512,17.0288,85287.8465
2012-11-20 10:15:00,28.53,28.57,28.51,28.55,132869.4871507126,17.0288,17.0527,17.0169,17.0408,132869.4872
2012-11-20 10:20:00,28.55,28.56,28.51,28.52,91908.87666928516,17.0408,17.0467,17.0169,17.0229,91908.8767
2012-11-20 10:25:00,28.52,28.54,28.5,28.51,57569.29637526653,17.0229,17.0348,17.0109,17.0169,57569.2964
2012-11-20 10:30:00,28.5,28.55,28.5,28.55,83716.75457299966,17.0109,17.0408,17.0109,17.0408,83716.7546
2012-11-20 10:35:00,28.55,28.56,28.52,28.55,109864.2127707328,17.0408,17.0467,17.0229,17.0408,109864.2128
2012-11-20 10:40:00,28.55,28.56,28.52,28.53,125014.02760632924,17.0408,17.0467,17.0229,17.0288,125014.0276
2012-11-20 10:45:00,28.53,28.53,28.51,28.52,126809.56121647402,17.0288,17.0288,17.0169,17.0229,126809.5612
2012-11-20 10:50:00,28.52,28.53,28.46,28.47,91011.10986421276,17.0229,17.0288,16.9871,16.993,91011.1099
2012-11-20 10:55:00,28.47,28.49,28.41,28.41,104028.7285377623,16.993,17.005,16.9572,16.9572,104028.7285
2012-11-20 11:00:00,28.42,28.44,28.4,28.44,215912.916619908,16.9632,16.9751,16.9512,16.9751,215912.9166
2012-11-20 11:05:00,28.43,28.44,28.4,28.42,191112.1086297834,16.9692,16.9751,16.9512,16.9632,191112.1086
2012-11-20 11:10:00,28.42,28.47,28.41,28.46,65985.8601728201,16.9632,16.993,16.9572,16.9871,65985.8602
2012-11-20 11:15:00,28.47,28.52,28.46,28.52,89103.35540343395,16.993,17.0229,16.9871,17.0229,89103.3554
2012-11-20 11:20:00,28.52,28.53,28.5,28.52,362922.2309505106,17.0229,17.0288,17.0109,17.0229,362922.231
2012-11-20 11:25:00,28.53,28.54,28.52,28.53,95163.28133767254,17.0288,17.0348,17.0229,17.0288,95163.2813
2012-11-20 11:30:00,28.53,28.6,28.53,28.6,182807.76568286383,17.0288,17.0706,17.0288,17.0706,182807.7657
2012-11-20 11:35:00,28.6,28.62,28.6,28.6,111884.18808214566,17.0706,17.0826,17.0706,17.0706,111884.1881
2012-11-20 11:40:00,28.6,28.68,28.6,28.66,201099.76433621364,17.0706,17.1184,17.0706,17.1064,201099.7643
2012-11-20 11:45:00,28.67,28.7,28.66,28.68,78217.93289193131,17.1124,17.1303,17.1064,17.1184,78217.9329
2012-11-20 11:50:00,28.68,28.72,28.66,28.7,85512.28818314442,17.1184,17.1422,17.1064,17.1303,85512.2882
2012-11-20 11:55:00,28.7,28.75,28.7,28.73,106273.14555044328,17.1303,17.1602,17.1303,17.1482,106273.1456
2012-11-20 12:00:00,28.74,28.78,28.73,28.77,86746.71754011895,17.1542,17.1781,17.1482,17.1721,86746.7175
2012-11-20 12:05:00,28.77,28.78,28.71,28.74,82818.98776792728,17.1721,17.1781,17.1363,17.1542,82818.9878
2012-11-20 12:10:00,28.74,28.76,28.7,28.72,52407.13724610032,17.1542,17.1661,17.1303,17.1422,52407.1372
2012-11-20 12:15:00,28.72,28.73,28.68,28.69,71821.34440579059,17.1422,17.1482,17.1184,17.1243,71821.3444
2012-11-20 12:20:00,28.68,28.7,28.68,28.68,30187.40882055886,17.1184,17.1303,17.1184,17.1184,30187.4088
2012-11-20 12:25:00,28.68,28.71,28.65,28.68,52182.69554483223,17.1184,17.1363,17.1005,17.1184,52182.6955
2012-11-20 12:30:00,28.68,28.68,28.62,28.64,43317.24834474245,17.1184,17.1184,17.0826,17.0945,43317.2483
2012-11-20 12:35:00,28.63,28.66,28.61,28.65,160026.93300415218,17.0885,17.1064,17.0766,17.1005,160026.933
2012-11-20 12:40:00,28.65,28.68,28.63,28.66,160363.5955560543,17.1005,17.1184,17.0885,17.1064,160363.5956
2012-11-20 12:45:00,28.66,28.68,28.65,28.66,128717.31567725285,17.1064,17.1184,17.1005,17.1064,128717.3157
2012-11-20 12:50:00,28.66,28.67,28.64,28.66,328358.20895522385,17.1064,17.1124,17.0945,17.1064,328358.209
2012-11-20 12:55:00,28.65,28.69,28.65,28.66,137807.2045786107,17.1005,17.1243,17.1005,17.1064,137807.2046
2012-11-20 13:00:00,28.66,28.67,28.58,28.61,487150.7126024015,17.1064,17.1124,17.0587,17.0766,487150.7126
2012-11-20 13:05:00,28.61,28.66,28.6,28.64,157670.29514083714,17.0766,17.1064,17.0706,17.0945,157670.2951
2012-11-20 13:10:00,28.64,28.65,28.56,28.6,547076.6468409831,17.0945,17.1005,17.0467,17.0706,547076.6468
2012-11-20 13:15:00,28.6,28.61,28.58,28.6,86073.39243631467,17.0706,17.0766,17.0587,17.0706,86073.3924
2012-11-20 13:20:00,28.61,28.63,28.59,28.6,38491.7517674784,17.0766,17.0885,17.0647,17.0706,38491.7518
2012-11-20 13:25:00,28.6,28.6,28.44,28.45,78330.15374256537,17.0706,17.0706,16.9751,16.9811,78330.1537
2012-11-20 13:30:00,28.45,28.49,28.45,28.48,66210.3018740882,16.9811,17.005,16.9811,16.999,66210.3019
2012-11-20 13:35:00,28.47,28.56,28.47,28.55,307148.46818538883,16.993,17.0467,16.993,17.0408,307148.4682
2012-11-20 13:40:00,28.56,28.57,28.52,28.56,71260.24015262035,17.0467,17.0527,17.0229,17.0467,71260.2402
2012-11-20 13:45:00,28.55,28.56,28.52,28.56,113791.94254292447,17.0408,17.0467,17.0229,17.0467,113791.9425
2012-11-20 13:50:00,28.56,28.62,28.55,28.61,96061.04814274493,17.0467,17.0826,17.0408,17.0766,96061.0481
2012-11-20 13:55:00,28.61,28.67,28.6,28.66,317585.00729435525,17.0766,17.1124,17.0706,17.1064,317585.0073
2012-11-20 14:00:00,28.65,28.67,28.63,28.65,93367.74772752776,17.1005,17.1124,17.0885,17.1005,93367.7477
2012-11-20 14:05:00,28.65,28.68,28.63,28.65,64078.105712041295,17.1005,17.1184,17.0885,17.1005,64078.1057
2012-11-20 14:10:00,28.65,28.7,28.65,28.68,53753.787453708894,17.1005,17.1303,17.1005,17.1184,53753.7875
2012-11-20 14:15:00,28.68,28.7,28.68,28.68,124004.0399506228,17.1184,17.1303,17.1184,17.1184,124004.04
2012-11-20 14:20:00,28.68,28.71,28.68,28.69,60711.48019301986,17.1184,17.1363,17.1184,17.1243,60711.4802
2012-11-20 14:25:00,28.69,28.76,28.69,28.74,96509.93154528111,17.1243,17.1661,17.1243,17.1542,96509.9315
2012-11-20 14:30:00,28.74,28.75,28.71,28.74,66883.62697789249,17.1542,17.1602,17.1363,17.1542,66883.627
2012-11-20 14:35:00,28.75,28.76,28.68,28.69,170687.9138143867,17.1602,17.1661,17.1184,17.1243,170687.9138
2012-11-20 14:40:00,28.69,28.71,28.68,28.69,41521.714734597685,17.1243,17.1363,17.1184,17.1243,41521.7147
2012-11-20 14:45:00,28.7,28.75,28.69,28.7,102906.52003142184,17.1303,17.1602,17.1243,17.1303,102906.52
2012-11-20 14:50:00,28.71,28.77,28.71,28.76,119964.0893277971,17.1363,17.1721,17.1363,17.1661,119964.0893
2012-11-20 14:55:00,28.76,28.76,28.71,28.72,65424.75591964987,17.1661,17.1661,17.1363,17.1422,65424.7559
2012-11-20 15:00:00,28.73,28.75,28.7,28.73,239142.63270115588,17.1482,17.1602,17.1303,17.1482,239142.6327
2012-11-20 15:05:00,28.73,28.76,28.71,28.76,153742.56536864548,17.1482,17.1661,17.1363,17.1661,153742.5654
2012-11-20 15:10:00,28.76,28.78,28.74,28.78,82033.44181348894,17.1661,17.1781,17.1542,17.1781,82033.4418
2012-11-20 15:15:00,28.77,28.78,28.71,28.74,100437.66131747278,17.1721,17.1781,17.1363,17.1542,100437.6613
2012-11-20 15:20:00,28.74,28.75,28.68,28.73,119851.86847716304,17.1542,17.1602,17.1184,17.1482,119851.8685
2012-11-20 15:25:00,28.74,28.74,28.68,28.69,169341.26360677814,17.1542,17.1542,17.1184,17.1243,169341.2636
2012-11-20 15:30:00,28.71,28.76,28.7,28.75,159241.38704971384,17.1363,17.1661,17.1303,17.1602,159241.387
2012-11-20 15:35:00,28.74,28.77,28.74,28.75,116036.35955560542,17.1542,17.1721,17.1542,17.1602,116036.3596
2012-11-20 15:40:00,28.74,28.78,28.74,28.77,278195.4887218045,17.1542,17.1781,17.1542,17.1721,278195.4887
2012-11-20 15:45:00,28.77,28.84,28.76,28.82,381326.4504544945,17.1721,17.2139,17.1661,17.2019,381326.4505
2012-11-20 15:50:00,28.83,28.84,28.8,28.84,368084.3900796768,17.2079,17.2139,17.19,17.2139,368084.3901
2012-11-20 15:55:00,28.84,28.86,28.81,28.86,461227.6961059365,17.2139,17.2258,17.196,17.2258,461227.6961
2012-11-21 09:30:00,28.94,28.96,28.78,28.79,156772.52833576477,17.2736,17.2855,17.1781,17.184,156772.5283
2012-11-21 09:35:00,28.79,28.82,28.73,28.75,165076.87128268433,17.184,17.2019,17.1482,17.1602,165076.8713
2012-11-21 09:40:00,28.74,28.82,28.72,28.73,130737.29098866569,17.1542,17.2019,17.1422,17.1482,130737.291
2012-11-21 09:45:00,28.74,28.83,28.73,28.82,117383.009763214,17.1542,17.2079,17.1482,17.2019,117383.0098
2012-11-21 09:50:00,28.82,28.85,28.79,28.84,120525.19358096732,17.2019,17.2198,17.184,17.2139,120525.1936
2012-11-21 09:55:00,28.84,28.85,28.72,28.75,133542.81225451687,17.2139,17.2198,17.1422,17.1602,133542.8123
2012-11-21 10:00:00,28.74,28.79,28.71,28.78,238693.7492986197,17.1542,17.184,17.1363,17.1781,238693.7493
2012-11-21 10:05:00,28.77,28.78,28.71,28.74,318594.9949500617,17.1721,17.1781,17.1363,17.1542,318594.995
2012-11-21 10:10:00,28.74,28.79,28.73,28.77,161036.9206598586,17.1542,17.184,17.1482,17.1721,161036.9207
2012-11-21 10:15:00,28.77,28.81,28.77,28.78,179890.02356637863,17.1721,17.196,17.1721,17.1781,179890.0236
2012-11-21 10:20:00,28.78,28.82,28.78,28.78,140388.2841431938,17.1781,17.2019,17.1781,17.1781,140388.2841
2012-11-21 10:25:00,28.78,28.84,28.77,28.84,155425.8781281562,17.1781,17.2139,17.1721,17.2139,155425.8781
2012-11-21 10:30:00,28.84,28.85,28.81,28.85,110200.87532263494,17.2139,17.2198,17.196,17.2198,110200.8753
2012-11-21 10:35:00,28.85,28.88,28.83,28.87,132757.26630007854,17.2198,17.2377,17.2079,17.2318,132757.2663
2012-11-21 10:40:00,28.87,28.92,28.86,28.91,211199.640893278,17.2318,17.2616,17.2258,17.2557,211199.6409
2012-11-21 10:45:00,28.92,28.97,28.91,28.97,210301.8740882056,17.2616,17.2915,17.2557,17.2915,210301.8741
2012-11-21 10:50:00,28.97,28.98,28.95,28.96,215127.37066546964,17.2915,17.2974,17.2795,17.2855,215127.3707
2012-11-21 10:55:00,28.96,28.99,28.95,28.97,149702.61474581977,17.2855,17.3034,17.2795,17.2915,149702.6147
2012-11-21 11:00:00,28.97,29.02,28.97,29.0,132083.94119627427,17.2915,17.3213,17.2915,17.3094,132083.9412
2012-11-21 11:05:00,29.0,29.01,28.95,29.01,170126.80956121648,17.3094,17.3153,17.2795,17.3153,170126.8096
2012-11-21 11:10:00,29.01,29.02,29.0,29.01,88093.36774772752,17.3153,17.3213,17.3094,17.3153,88093.3677
2012-11-21 11:15:00,29.01,29.01,28.95,28.97,91684.43496801706,17.3153,17.3153,17.2795,17.2915,91684.435
2012-11-21 11:20:00,28.97,28.97,28.92,28.92,105263.15789473684,17.2915,17.2915,17.2616,17.2616,105263.1579
2012-11-21 11:25:00,28.93,28.97,28.91,28.95,109864.2127707328,17.2676,17.2915,17.2557,17.2795,109864.2128
2012-11-21 11:30:00,28.95,28.97,28.93,28.96,97183.2566490854,17.2795,17.2915,17.2676,17.2855,97183.2566
2012-11-21 11:35:00,28.96,28.96,28.92,28.95,363371.1143530468,17.2855,17.2855,17.2616,17.2795,363371.1144
2012-11-21 11:40:00,28.94,28.96,28.93,28.94,90786.66816294468,17.2736,17.2855,17.2676,17.2736,90786.6682
2012-11-21 11:45:00,28.94,28.96,28.93,28.94,55324.87936258557,17.2736,17.2855,17.2676,17.2736,55324.8794
2012-11-21 11:50:00,28.94,28.95,28.91,28.91,82033.44181348894,17.2736,17.2795,17.2557,17.2557,82033.4418
2012-11-21 11:55:00,28.91,28.95,28.91,28.93,63292.55975760296,17.2557,17.2795,17.2557,17.2676,63292.5598
2012-11-21 12:00:00,28.94,28.97,28.94,28.96,104702.0536415666,17.2736,17.2915,17.2736,17.2855,104702.0536
2012-11-21 12:05:00,28.96,29.01,28.95,29.0,57120.41297273033,17.2855,17.3153,17.2795,17.3094,57120.413
2012-11-21 12:10:00,29.0,29.04,29.0,29.03,86410.05498821681,17.3094,17.3332,17.3094,17.3273,86410.055
2012-11-21 12:15:00,29.04,29.05,29.03,29.04,79003.47884636965,17.3332,17.3392,17.3273,17.3332,79003.4788
2012-11-21 12:20:00,29.04,29.08,29.04,29.07,107170.91235551564,17.3332,17.3571,17.3332,17.3512,107170.9124
2012-11-21 12:25:00,29.07,29.09,29.06,29.09,137807.2045786107,17.3512,17.3631,17.3452,17.3631,137807.2046
2012-11-21 12:30:00,29.09,29.09,29.03,29.06,239142.63270115588,17.3631,17.3631,17.3273,17.3452,239142.6327
2012-11-21 12:35:00,29.06,29.09,29.04,29.09,208955.223880597,17.3452,17.3631,17.3332,17.3631,208955.2239
2012-11-21 12:40:00,29.09,29.13,29.09,29.13,328807.09235776006,17.3631,17.387,17.3631,17.387,328807.0924
2012-11-21 12:45:00,29.13,29.16,29.1,29.1,58467.0631803389,17.387,17.4049,17.3691,17.3691,58467.0632
2012-11-21 12:50:00,29.1,29.1,29.07,29.07,19526.42801032432,17.3691,17.3691,17.3512,17.3512,19526.428
2012-11-21 12:55:00,29.07,29.09,29.06,29.08,41072.8313320615,17.3512,17.3631,17.3452,17.3571,41072.8313
2012-11-21 13:00:00,29.09,29.1,29.08,29.09,34788.46369655482,17.3631,17.3691,17.3571,17.3631,34788.4637
2012-11-21 13:05:00,29.09,29.16,29.09,29.15,107283.1332061497,17.3631,17.4049,17.3631,17.3989,107283.1332
2012-11-21 13:10:00,29.15,29.16,29.11,29.12,39613.96027381888,17.3989,17.4049,17.375,17.381,39613.9603
2012-11-21 13:15:00,29.11,29.15,29.11,29.15,40960.61048142744,17.375,17.3989,17.375,17.3989,40960.6105
2012-11-21 13:20:00,29.15,29.16,29.14,29.16,18291.99865334979,17.3989,17.4049,17.3929,17.4049,18291.9987
2012-11-21 13:25:00,29.16,29.19,29.15,29.17,100998.76557064302,17.4049,17.4228,17.3989,17.4108,100998.7656
2012-11-21 13:30:00,29.17,29.18,29.17,29.17,64863.65166647963,17.4108,17.4168,17.4108,17.4108,64863.6517
2012-11-21 13:35:00,29.17,29.21,29.17,29.2,77432.38693749298,17.4108,17.4347,17.4108,17.4287,77432.3869
2012-11-21 13:40:00,29.2,29.23,29.18,29.22,259342.38581528448,17.4287,17.4467,17.4168,17.4407,259342.3858
2012-11-21 13:45:00,29.22,29.22,29.19,29.19,109078.66681629446,17.4407,17.4407,17.4228,17.4228,109078.6668
2012-11-21 13:50:00,29.19,29.22,29.18,29.19,43990.57344854674,17.4228,17.4407,17.4168,17.4228,43990.5734
2012-11-21 13:55:00,29.19,29.22,29.18,29.18,35798.45135226125,17.4228,17.4407,17.4168,17.4168,35798.4514
2012-11-21 14:00:00,29.18,29.19,29.13,29.14,44215.01514981483,17.4168,17.4228,17.387,17.3929,44215.0151
2012-11-21 14:05:00,29.13,29.14,29.11,29.13,86297.83413758276,17.387,17.3929,17.375,17.387,86297.8341
2012-11-21 14:10:00,29.13,29.13,29.1,29.1,31197.396476265287,17.387,17.387,17.3691,17.3691,31197.3965
2012-11-21 14:15:00,29.11,29.11,29.07,29.08,54090.45000561104,17.375,17.375,17.3512,17.3571,54090.45
2012-11-21 14:20:00,29.07,29.09,29.04,29.04,41746.156435865785,17.3512,17.3631,17.3332,17.3332,41746.1564
2012-11-21 14:25:00,29.04,29.07,29.03,29.05,73280.21546403322,17.3332,17.3512,17.3273,17.3392,73280.2155
2012-11-21 14:30:00,29.05,29.09,29.05,29.07,61721.46784872629,17.3392,17.3631,17.3392,17.3512,61721.4678
2012-11-21 14:35:00,29.08,29.1,29.07,29.09,46796.094714397936,17.3571,17.3691,17.3512,17.3631,46796.0947
2012-11-21 14:40:00,29.09,29.11,29.09,29.11,39501.73942318482,17.3631,17.375,17.3631,17.375,39501.7394
2012-11-21 14:45:00,29.1,29.11,29.09,29.09,64190.32656267534,17.3691,17.375,17.3631,17.3631,64190.3266
2012-11-21 14:50:00,29.09,29.09,29.08,29.09,48703.84917517674,17.3631,17.3631,17.3571,17.3631,48703.8492
2012-11-21 14:55:00,29.09,29.12,29.08,29.11,137470.54202670854,17.3631,17.381,17.3571,17.375,137470.542
2012-11-21 15:00:00,29.11,29.17,29.1,29.17,216025.137470542,17.375,17.4108,17.3691,17.4108,216025.1375
2012-11-21 15:05:00,29.17,29.21,29.16,29.17,89888.90135787228,17.4108,17.4347,17.4049,17.4108,89888.9014
2012-11-21 15:10:00,29.17,29.18,29.17,29.18,110649.75872517114,17.4108,17.4168,17.4108,17.4168,110649.7587
2012-11-21 15:15:00,29.17,29.18,29.16,29.16,42756.14409157221,17.4108,17.4168,17.4049,17.4049,42756.1441
2012-11-21 15:20:00,29.16,29.22,29.15,29.18,2473571.9896756816,17.4049,17.4407,17.3989,17.4168,2473571.9897
2012-11-21 15:25:00,29.18,29.2,29.16,29.17,272023.3419369319,17.4168,17.4287,17.4049,17.4108,272023.3419
2012-11-21 15:30:00,29.18,29.19,29.17,29.17,97071.03579845135,17.4168,17.4228,17.4108,17.4108,97071.0358
2012-11-21 15:35:00,29.17,29.2,29.17,29.19,149365.95219391762,17.4108,17.4287,17.4108,17.4228,149365.9522
2012-11-21 15:40:00,29.19,29.21,29.18,29.19,121647.4020873078,17.4228,17.4347,17.4168,17.4228,121647.4021
2012-11-21 15:45:00,29.19,29.24,29.17,29.22,344069.1280439906,17.4228,17.4526,17.4108,17.4407,344069.128
2012-11-21 15:50:00,29.21,29.24,29.18,29.21,303220.7384131972,17.4347,17.4526,17.4168,17.4347,303220.7384
2012-11-21 15:55:00,29.22,29.26,29.21,29.25,642352.1490292896,17.4407,17.4646,17.4347,17.4586,642352.149
2012-11-23 09:30:00,29.41,29.54,29.38,29.4,148243.74368757714,17.5541,17.6317,17.5362,17.5481,148243.7437
2012-11-23 09:35:00,29.4,29.49,29.36,29.4,139714.9590393895,17.5481,17.6018,17.5242,17.5481,139714.959
2012-11-23 09:40:00,29.41,29.42,29.34,29.41,56222.64616765795,17.5541,17.5601,17.5123,17.5541,56222.6462
2012-11-23 09:45:00,29.42,29.48,29.4,29.44,110200.87532263494,17.5601,17.5959,17.5481,17.572,110200.8753
2012-11-23 09:50:00,29.44,29.49,29.41,29.48,70362.47334754797,17.572,17.6018,17.5541,17.5959,70362.4733
2012-11-23 09:55:00,29.48,29.5,29.44,29.49,39389.518572550776,17.5959,17.6078,17.572,17.6018,39389.5186
2012-11-23 10:00:00,29.49,29.56,29.49,29.52,175288.96869038267,17.6018,17.6436,17.6018,17.6197,175288.9687
2012-11-23 10:05:00,29.52,29.53,29.48,29.48,91572.214117383,17.6197,17.6257,17.5959,17.5959,91572.2141
2012-11-23 10:10:00,29.49,29.53,29.47,29.53,59364.829985411285,17.6018,17.6257,17.5899,17.6257,59364.83
2012-11-23 10:15:00,29.52,29.56,29.5,29.55,57344.85467399842,17.6197,17.6436,17.6078,17.6377,57344.8547
2012-11-23 10:20:00,29.55,29.58,29.5,29.57,81921.22096285489,17.6377,17.6556,17.6078,17.6496,81921.221
2012-11-23 10:25:00,29.56,29.57,29.51,29.51,140276.06329255976,17.6436,17.6496,17.6138,17.6138,140276.0633
2012-11-23 10:30:00,29.51,29.56,29.5,29.5,70586.91504881607,17.6138,17.6436,17.6078,17.6078,70586.915
2012-11-23 10:35:00,29.5,29.51,29.48,29.5,54090.45000561104,17.6078,17.6138,17.5959,17.6078,54090.45
2012-11-23 10:40:00,29.5,29.5,29.44,29.44,41746.156435865785,17.6078,17.6078,17.572,17.572,41746.1564
2012-11-23 10:45:00,29.44,29.49,29.44,29.49,52070.47469419818,17.572,17.6018,17.572,17.6018,52070.4747
2012-11-23 10:50:00,29.49,29.52,29.48,29.5,39950.62282572102,17.6018,17.6197,17.5959,17.6078,39950.6228
2012-11-23 10:55:00,29.5,29.5,29.45,29.5,31982.942430703624,17.6078,17.6078,17.578,17.6078,31982.9424
2012-11-23 11:00:00,29.49,29.5,29.46,29.49,71035.79845135225,17.6018,17.6078,17.5839,17.6018,71035.7985
2012-11-23 11:05:00,29.49,29.5,29.46,29.49,41521.714734597685,17.6018,17.6078,17.5839,17.6018,41521.7147
2012-11-23 11:10:00,29.49,29.49,29.45,29.45,54539.33340814723,17.6018,17.6018,17.578,17.578,54539.3334
2012-11-23 11:15:00,29.45,29.47,29.44,29.45,82482.32521602513,17.578,17.5899,17.572,17.578,82482.3252
2012-11-23 11:20:00,29.45,29.49,29.45,29.46,45337.22365615532,17.578,17.6018,17.578,17.5839,45337.2237
2012-11-23 11:25:00,29.46,29.46,29.39,29.41,76983.50353495679,17.5839,17.5839,17.5422,17.5541,76983.5035
2012-11-23 11:30:00,29.41,29.41,29.38,29.39,55998.20446638985,17.5541,17.5541,17.5362,17.5422,55998.2045
2012-11-23 11:35:00,29.39,29.4,29.35,29.38,68903.60228930535,17.5422,17.5481,17.5183,17.5362,68903.6023
2012-11-23 11:40:00,29.37,29.42,29.37,29.39,143754.90966221524,17.5302,17.5601,17.5302,17.5422,143754.9097
2012-11-23 11:45:00,29.39,29.42,29.39,29.39,28840.758612950285,17.5422,17.5601,17.5422,17.5422,28840.7586
2012-11-23 11:50:00,29.39,29.4,29.37,29.38,31421.838177533384,17.5422,17.5481,17.5302,17.5362,31421.8382
2012-11-23 11:55:00,29.39,29.42,29.38,29.42,58579.28403097295,17.5422,17.5601,17.5362,17.5601,58579.284
2012-11-23 12:00:00,29.41,29.43,29.39,29.39,56222.64616765795,17.5541,17.566,17.5422,17.5422,56222.6462
2012-11-23 12:05:00,29.39,29.41,29.35,29.36,75300.19077544607,17.5422,17.5541,17.5183,17.5242,75300.1908
2012-11-23 12:10:00,29.35,29.37,29.34,29.34,75412.41162608012,17.5183,17.5302,17.5123,17.5123,75412.4116
2012-11-23 12:15:00,29.34,29.38,29.34,29.36,73953.5405678375,17.5123,17.5362,17.5123,17.5242,73953.5406
2012-11-23 12:20:00,29.36,29.39,29.36,29.37,56671.529570194136,17.5242,17.5422,17.5242,17.5302,56671.5296
2012-11-23 12:25:00,29.37,29.42,29.37,29.42,63965.88486140725,17.5302,17.5601,17.5302,17.5601,63965.8849
2012-11-23 12:30:00,29.42,29.42,29.4,29.41,104253.1702390304,17.5601,17.5601,17.5481,17.5541,104253.1702
2012-11-23 12:35:00,29.41,29.45,29.4,29.45,101672.0906744473,17.5541,17.578,17.5481,17.578,101672.0907
2012-11-23 12:40:00,29.45,29.45,29.42,29.42,86522.27583885085,17.578,17.578,17.5601,17.5601,86522.2758
2012-11-23 12:45:00,29.42,29.46,29.42,29.45,123330.71484681852,17.5601,17.5839,17.5601,17.578,123330.7148
2012-11-23 12:50:00,29.46,29.5,29.46,29.5,118168.55571765231,17.5839,17.6078,17.5839,17.6078,118168.5557
2012-11-23 12:55:00,29.5,29.59,29.5,29.58,260464.59432162496,17.6078,17.6615,17.6078,17.6556,260464.5943
2012-11-26 09:30:00,29.31,29.39,29.25,29.32,164515.76702951407,17.4944,17.5422,17.4586,17.5004,164515.767
2012-11-26 09:35:00,29.32,29.44,29.31,29.41,169453.48445741218,17.5004,17.572,17.4944,17.5541,169453.4845
2012-11-26 09:40:00,29.42,29.44,29.38,29.42,96846.59409718325,17.5601,17.572,17.5362,17.5601,96846.5941
2012-11-26 09:45:00,29.43,29.55,29.42,29.55,91459.99326674896,17.566,17.6377,17.5601,17.6377,91459.9933
2012-11-26 09:50:00,29.55,29.56,29.43,29.46,54875.995960049375,17.6377,17.6436,17.566,17.5839,54875.996
2012-11-26 09:55:00,29.45,29.49,29.4,29.42,64863.65166647963,17.578,17.6018,17.5481,17.5601,64863.6517
2012-11-26 10:00:00,29.43,29.49,29.4,29.46,68566.93973740321,17.566,17.6018,17.5481,17.5839,68566.9397
2012-11-26 10:05:00,29.46,29.46,29.4,29.41,96509.93154528111,17.5839,17.5839,17.5481,17.5541,96509.9315
2012-11-26 10:10:00,29.41,29.41,29.34,29.36,110088.6544720009,17.5541,17.5541,17.5123,17.5242,110088.6545
2012-11-26 10:15:00,29.36,29.43,29.35,29.42,66659.1852766244,17.5242,17.566,17.5183,17.5601,66659.1853
2012-11-26 10:20:00,29.42,29.42,29.32,29.33,145438.22242172595,17.5601,17.5601,17.5004,17.5063,145438.2224
2012-11-26 10:25:00,29.34,29.37,29.31,29.31,80911.23330714846,17.5123,17.5302,17.4944,17.4944,80911.2333
2012-11-26 10:30:00,29.31,29.37,29.31,29.34,45225.00280552126,17.4944,17.5302,17.4944,17.5123,45225.0028
2012-11-26 10:35:00,29.34,29.39,29.33,29.38,232521.60251374703,17.5123,17.5422,17.5063,17.5362,232521.6025
2012-11-26 10:40:00,29.37,29.38,29.34,29.34,103579.84513522612,17.5302,17.5362,17.5123,17.5123,103579.8451
2012-11-26 10:45:00,29.34,29.37,29.31,29.31,163954.66277634384,17.5123,17.5302,17.4944,17.4944,163954.6628
2012-11-26 10:50:00,29.31,29.34,29.3,29.31,201548.64773874983,17.4944,17.5123,17.4884,17.4944,201548.6477
2012-11-26 10:55:00,29.32,29.32,29.26,29.28,199528.67242733692,17.5004,17.5004,17.4646,17.4765,199528.6724
2012-11-26 11:00:00,29.28,29.28,29.24,29.25,130512.8492873976,17.4765,17.4765,17.4526,17.4586,130512.8493
2012-11-26 11:05:00,29.24,29.25,29.2,29.23,116821.90551004375,17.4526,17.4586,17.4287,17.4467,116821.9055
2012-11-26 11:10:00,29.24,29.25,29.2,29.25,140163.8424419257,17.4526,17.4586,17.4287,17.4586,140163.8424
2012-11-26 11:15:00,29.25,29.25,29.17,29.2,54314.891706879134,17.4586,17.4586,17.4108,17.4287,54314.8917
2012-11-26 11:20:00,29.2,29.23,29.18,29.18,48142.7449220065,17.4287,17.4467,17.4168,17.4168,48142.7449
2012-11-26 11:25:00,29.19,29.26,29.18,29.23,91572.214117383,17.4228,17.4646,17.4168,17.4467,91572.2141
2012-11-26 11:30:00,29.23,29.25,29.23,29.25,43092.80664347435,17.4467,17.4586,17.4467,17.4586,43092.8066
2012-11-26 11:35:00,29.25,29.26,29.24,29.25,53529.3457524408,17.4586,17.4646,17.4526,17.4586,53529.3458
2012-11-26 11:40:00,29.25,29.28,29.25,29.26,48591.6283245427,17.4586,17.4765,17.4586,17.4646,48591.6283
2012-11-26 11:45:00,29.26,29.29,29.26,29.28,143867.13051284928,17.4646,17.4825,17.4646,17.4765,143867.1305
2012-11-26 11:50:00,29.27,29.28,29.25,29.25,55100.43766131747,17.4705,17.4765,17.4586,17.4586,55100.4377
2012-11-26 11:55:00,29.25,29.27,29.24,29.25,48591.6283245427,17.4586,17.4705,17.4526,17.4586,48591.6283
2012-11-26 12:00:00,29.25,29.28,29.25,29.26,52856.02064863651,17.4586,17.4765,17.4586,17.4646,52856.0206
2012-11-26 12:05:00,29.27,29.28,29.25,29.27,52519.35809673437,17.4705,17.4765,17.4586,17.4705,52519.3581
2012-11-26 12:10:00,29.27,29.28,29.25,29.25,51284.928739759845,17.4705,17.4765,17.4586,17.4586,51284.9287
2012-11-26 12:15:00,29.26,29.28,29.26,29.27,98866.56940859611,17.4646,17.4765,17.4646,17.4705,98866.5694
2012-11-26 12:20:00,29.28,29.28,29.25,29.25,53304.90405117271,17.4765,17.4765,17.4586,17.4586,53304.9041
2012-11-26 12:25:00,29.25,29.28,29.24,29.24,43205.027494108406,17.4586,17.4765,17.4526,17.4526,43205.0275
2012-11-26 12:30:00,29.24,29.25,29.2,29.21,52294.91639546627,17.4526,17.4586,17.4287,17.4347,52294.9164
2012-11-26 12:35:00,29.21,29.27,29.2,29.27,72943.55291213107,17.4347,17.4705,17.4287,17.4705,72943.5529
2012-11-26 12:40:00,29.26,29.28,29.24,29.25,107619.79575805184,17.4646,17.4765,17.4526,17.4586,107619.7958
2012-11-26 12:45:00,29.27,29.29,29.26,29.29,121310.73953540568,17.4705,17.4825,17.4646,17.4825,121310.7395
2012-11-26 12:50:00,29.29,29.32,29.28,29.31,76646.84098305464,17.4825,17.5004,17.4765,17.4944,76646.841
2012-11-26 12:55:00,29.32,29.33,29.29,29.3,86410.05498821681,17.5004,17.5063,17.4825,17.4884,86410.055
2012-11-26 13:00:00,29.3,29.31,29.27,29.27,59252.60913477724,17.4884,17.4944,17.4705,17.4705,59252.6091
2012-11-26 13:05:00,29.28,29.28,29.26,29.27,38491.7517674784,17.4765,17.4765,17.4646,17.4705,38491.7518
2012-11-26 13:10:00,29.28,29.28,29.25,29.26,77656.82863876107,17.4765,17.4765,17.4586,17.4646,77656.8286
2012-11-26 13:15:00,29.26,29.32,29.25,29.32,50948.2661878577,17.4646,17.5004,17.4586,17.5004,50948.2662
2012-11-26 13:20:00,29.32,29.36,29.3,29.31,87195.60094265515,17.5004,17.5242,17.4884,17.4944,87195.6009
2012-11-26 13:25:00,29.31,29.34,29.31,29.33,34564.02199528672,17.4944,17.5123,17.4944,17.5063,34564.022
2012-11-26 13:30:00,29.33,29.35,29.33,29.34,32880.709235776005,17.5063,17.5183,17.5063,17.5123,32880.7092
2012-11-26 13:35:00,29.34,29.35,29.34,29.34,30075.18796992481,17.5123,17.5183,17.5123,17.5123,30075.188
2012-11-26 13:40:00,29.34,29.34,29.3,29.31,49601.61598024913,17.5123,17.5123,17.4884,17.4944,49601.616
2012-11-26 13:45:00,29.31,29.32,29.28,29.29,48142.7449220065,17.4944,17.5004,17.4765,17.4825,48142.7449
2012-11-26 13:50:00,29.3,29.34,29.28,29.34,49601.61598024913,17.4884,17.5123,17.4765,17.5123,49601.616
2012-11-26 13:55:00,29.34,29.35,29.31,29.34,47357.19896756817,17.5123,17.5183,17.4944,17.5123,47357.199
2012-11-26 14:00:00,29.33,29.34,29.3,29.33,145101.5598698238,17.5063,17.5123,17.4884,17.5063,145101.5599
2012-11-26 14:05:00,29.33,29.34,29.3,29.34,82257.88351475704,17.5063,17.5123,17.4884,17.5123,82257.8835
2012-11-26 14:10:00,29.35,29.35,29.32,29.34,55998.20446638985,17.5183,17.5183,17.5004,17.5123,55998.2045
2012-11-26 14:15:00,29.33,29.35,29.32,29.33,37706.20581304006,17.5063,17.5183,17.5004,17.5063,37706.2058
2012-11-26 14:20:00,29.32,29.34,29.3,29.31,46010.5487599596,17.5004,17.5123,17.4884,17.4944,46010.5488
2012-11-26 14:25:00,29.31,29.33,29.29,29.33,88991.13455279991,17.4944,17.5063,17.4825,17.5063,88991.1346
2012-11-26 14:30:00,29.33,29.33,29.32,29.32,30299.629671192903,17.5063,17.5063,17.5004,17.5004,30299.6297
2012-11-26 14:35:00,29.33,29.34,29.31,29.33,83267.87117046346,17.5063,17.5123,17.4944,17.5063,83267.8712
2012-11-26 14:40:00,29.34,29.35,29.33,29.33,48591.6283245427,17.5123,17.5183,17.5063,17.5063,48591.6283
2012-11-26 14:45:00,29.34,29.36,29.33,29.36,57793.73807653462,17.5123,17.5242,17.5063,17.5242,57793.7381
2012-11-26 14:50:00,29.36,29.42,29.35,29.4,81696.7792615868,17.5242,17.5601,17.5183,17.5481,81696.7793
2012-11-26 14:55:00,29.4,29.41,29.38,29.39,71596.9027045225,17.5481,17.5541,17.5362,17.5422,71596.9027
2012-11-26 15:00:00,29.4,29.41,29.36,29.37,94377.7353832342,17.5481,17.5541,17.5242,17.5302,94377.7354
2012-11-26 15:05:00,29.37,29.41,29.37,29.4,92021.0975199192,17.5302,17.5541,17.5302,17.5481,92021.0975
2012-11-26 15:10:00,29.41,29.42,29.39,29.39,116597.46380877566,17.5541,17.5601,17.5422,17.5422,116597.4638
2012-11-26 15:15:00,29.38,29.4,29.37,29.39,71260.24015262035,17.5362,17.5481,17.5302,17.5422,71260.2402
2012-11-26 15:20:00,29.39,29.42,29.38,29.41,68903.60228930535,17.5422,17.5601,17.5362,17.5541,68903.6023
2012-11-26 15:25:00,29.4,29.42,29.39,29.41,56895.97127146224,17.5481,17.5601,17.5422,17.5541,56895.9713
2012-11-26 15:30:00,29.4,29.42,29.39,29.42,154079.22792054762,17.5481,17.5601,17.5422,17.5601,154079.2279
2012-11-26 15:35:00,29.41,29.45,29.41,29.45,158568.06194590955,17.5541,17.578,17.5541,17.578,158568.0619
2012-11-26 15:40:00,29.45,29.49,29.42,29.42,148019.30198630906,17.578,17.6018,17.5601,17.5601,148019.302
2012-11-26 15:45:00,29.42,29.45,29.42,29.43,164964.65043205026,17.5601,17.578,17.5601,17.566,164964.6504
2012-11-26 15:50:00,29.43,29.45,29.42,29.43,303220.7384131972,17.566,17.578,17.5601,17.566,303220.7384
2012-11-26 15:55:00,29.44,29.52,29.43,29.51,433060.2625967905,17.572,17.6197,17.566,17.6138,433060.2626
2012-11-27 09:30:00,29.38,29.39,29.17,29.25,157221.41173830096,17.5362,17.5422,17.4108,17.4586,157221.4117
2012-11-27 09:35:00,29.26,29.34,29.22,29.33,99988.7779149366,17.4646,17.5123,17.4407,17.5063,99988.7779
2012-11-27 09:40:00,29.32,29.42,29.3,29.42,38716.19346874649,17.5004,17.5601,17.4884,17.5601,38716.1935
2012-11-27 09:45:00,29.4,29.5,29.4,29.5,67669.17293233082,17.5481,17.6078,17.5481,17.6078,67669.1729
2012-11-27 09:50:00,29.51,29.52,29.45,29.47,70250.25249691392,17.6138,17.6197,17.578,17.5899,70250.2525
2012-11-27 09:55:00,29.47,29.49,29.43,29.48,34339.580294018626,17.5899,17.6018,17.566,17.5959,34339.5803
2012-11-27 10:00:00,29.48,29.5,29.34,29.37,92469.9809224554,17.5959,17.6078,17.5123,17.5302,92469.9809
2012-11-27 10:05:00,29.37,29.41,29.35,29.38,68005.83548423297,17.5302,17.5541,17.5183,17.5362,68005.8355
2012-11-27 10:10:00,29.39,29.4,29.32,29.34,98866.56940859611,17.5422,17.5481,17.5004,17.5123,98866.5694
2012-11-27 10:15:00,29.34,29.35,29.26,29.29,78891.2579957356,17.5123,17.5183,17.4646,17.4825,78891.258
2012-11-27 10:20:00,29.29,29.33,29.21,29.25,61833.68869936034,17.4825,17.5063,17.4347,17.4586,61833.6887
2012-11-27 10:25:00,29.25,29.25,29.2,29.21,72943.55291213107,17.4586,17.4586,17.4287,17.4347,72943.5529
2012-11-27 10:30:00,29.21,29.22,29.15,29.18,95724.38559084278,17.4347,17.4407,17.3989,17.4168,95724.3856
2012-11-27 10:35:00,29.18,29.2,29.15,29.18,83492.31287173157,17.4168,17.4287,17.3989,17.4168,83492.3129
2012-11-27 10:40:00,29.17,29.2,29.17,29.19,59701.49253731343,17.4108,17.4287,17.4108,17.4228,59701.4925
2012-11-27 10:45:00,29.18,29.26,29.18,29.25,49938.27853215127,17.4168,17.4646,17.4168,17.4586,49938.2785
2012-11-27 10:50:00,29.25,29.3,29.23,29.3,57344.85467399842,17.4586,17.4884,17.4467,17.4884,57344.8547
2012-11-27 10:55:00,29.3,29.31,29.27,29.3,99315.4528111323,17.4884,17.4944,17.4705,17.4884,99315.4528
2012-11-27 11:00:00,29.29,29.33,29.29,29.31,44776.119402985074,17.4825,17.5063,17.4825,17.4944,44776.1194
2012-11-27 11:05:00,29.32,29.33,29.27,29.27,34676.24284592077,17.5004,17.5063,17.4705,17.4705,34676.2428
2012-11-27 11:10:00,29.27,29.3,29.27,29.28,32656.26753450791,17.4705,17.4884,17.4705,17.4765,32656.2675
2012-11-27 11:15:00,29.28,29.3,29.27,29.27,54651.55425878128,17.4765,17.4884,17.4705,17.4705,54651.5543
2012-11-27 11:20:00,29.27,29.3,29.26,29.28,46796.094714397936,17.4705,17.4884,17.4646,17.4765,46796.0947
2012-11-27 11:25:00,29.28,29.31,29.26,29.3,54314.891706879134,17.4765,17.4944,17.4646,17.4884,54314.8917
2012-11-27 11:30:00,29.3,29.3,29.27,29.27,27269.666704073614,17.4884,17.4884,17.4705,17.4705,27269.6667
2012-11-27 11:35:00,29.28,29.38,29.28,29.37,65985.8601728201,17.4765,17.5362,17.4765,17.5302,65985.8602
2012-11-27 11:40:00,29.38,29.41,29.33,29.35,71933.56525642464,17.5362,17.5541,17.5063,17.5183,71933.5653
2012-11-27 11:45:00,29.35,29.36,29.32,29.34,40848.3896307934,17.5183,17.5242,17.5004,17.5123,40848.3896
2012-11-27 11:50:00,29.35,29.42,29.35,29.4,88542.25115026372,17.5183,17.5601,17.5183,17.5481,88542.2512
2012-11-27 11:55:00,29.4,29.43,29.38,29.38,95163.28133767254,17.5481,17.566,17.5362,17.5362,95163.2813
2012-11-27 12:00:00,29.39,29.42,29.38,29.38,71596.9027045225,17.5422,17.5601,17.5362,17.5362,71596.9027
2012-11-27 12:05:00,29.38,29.4,29.38,29.39,48030.524071372456,17.5362,17.5481,17.5362,17.5422,48030.5241
2012-11-27 12:10:00,29.39,29.41,29.36,29.37,35349.56794972506,17.5422,17.5541,17.5242,17.5302,35349.5679
2012-11-27 12:15:00,29.37,29.38,29.34,29.34,42980.58579284031,17.5302,17.5362,17.5123,17.5123,42980.5858
2012-11-27 12:20:00,29.35,29.36,29.33,29.34,36022.89305352934,17.5183,17.5242,17.5063,17.5123,36022.8931
2012-11-27 12:25:00,29.35,29.37,29.34,29.35,41297.27303332959,17.5183,17.5302,17.5123,17.5183,41297.273
2012-11-27 12:30:00,29.35,29.35,29.3,29.3,48030.524071372456,17.5183,17.5183,17.4884,17.4884,48030.5241
2012-11-27 12:35:00,29.31,29.33,29.3,29.31,48703.84917517674,17.4944,17.5063,17.4884,17.4944,48703.8492
2012-11-27 12:40:00,29.31,29.32,29.29,29.29,52407.13724610032,17.4944,17.5004,17.4825,17.4825,52407.1372
2012-11-27 12:45:00,29.3,29.32,29.29,29.29,39950.62282572102,17.4884,17.5004,17.4825,17.4825,39950.6228
2012-11-27 12:50:00,29.29,29.32,29.25,29.26,90001.12220850633,17.4825,17.5004,17.4586,17.4646,90001.1222
2012-11-27 12:55:00,29.27,29.27,29.25,29.27,48703.84917517674,17.4705,17.4705,17.4586,17.4705,48703.8492
2012-11-27 13:00:00,29.27,29.27,29.22,29.24,46010.5487599596,17.4705,17.4705,17.4407,17.4526,46010.5488
2012-11-27 13:05:00,29.23,29.26,29.23,29.24,37593.984962406015,17.4467,17.4646,17.4467,17.4526,37593.985
2012-11-27 13:10:00,29.25,29.25,29.23,29.24,22107.507574907417,17.4586,17.4586,17.4467,17.4526,22107.5076
2012-11-27 13:15:00,29.25,29.29,29.24,29.28,113567.50084165638,17.4586,17.4825,17.4526,17.4765,113567.5008
2012-11-27 13:20:00,29.29,29.29,29.23,29.25,76422.39928178655,17.4825,17.4825,17.4467,17.4586,76422.3993
2012-11-27 13:25:00,29.25,29.26,29.19,29.21,47357.19896756817,17.4586,17.4646,17.4228,17.4347,47357.199
2012-11-27 13:30:00,29.2,29.24,29.19,29.23,23229.71608124789,17.4287,17.4526,17.4228,17.4467,23229.7161
2012-11-27 13:35:00,29.22,29.25,29.22,29.23,31085.17562563124,17.4407,17.4586,17.4407,17.4467,31085.1756
2012-11-27 13:40:00,29.23,29.25,29.2,29.24,47132.75726630008,17.4467,17.4586,17.4287,17.4526,47132.7573
2012-11-27 13:45:00,29.25,29.25,29.22,29.24,29401.86286612052,17.4586,17.4586,17.4407,17.4526,29401.8629
2012-11-27 13:50:00,29.23,29.23,29.2,29.21,49040.51172707889,17.4467,17.4467,17.4287,17.4347,49040.5117
2012-11-27 13:55:00,29.21,29.22,29.18,29.19,32319.604982605768,17.4347,17.4407,17.4168,17.4228,32319.605
2012-11-27 14:00:00,29.2,29.22,29.16,29.2,51733.81214229604,17.4287,17.4407,17.4049,17.4287,51733.8121
2012-11-27 14:05:00,29.21,29.22,29.19,29.22,26147.458197733136,17.4347,17.4407,17.4228,17.4407,26147.4582
2012-11-27 14:10:00,29.23,29.25,29.21,29.22,52294.91639546627,17.4467,17.4586,17.4347,17.4407,52294.9164
2012-11-27 14:15:00,29.23,29.26,29.23,29.26,37818.42666367411,17.4467,17.4646,17.4467,17.4646,37818.4267
2012-11-27 14:20:00,29.26,29.27,29.14,29.15,117270.78891257996,17.4646,17.4705,17.3929,17.3989,117270.7889
2012-11-27 14:25:00,29.16,29.17,29.07,29.09,108517.56256312424,17.4049,17.4108,17.3512,17.3631,108517.5626
2012-11-27 14:30:00,29.08,29.13,29.07,29.09,101784.31152508136,17.3571,17.387,17.3512,17.3631,101784.3115
2012-11-27 14:35:00,29.09,29.11,29.06,29.1,158792.50364717763,17.3631,17.375,17.3452,17.3691,158792.5036
2012-11-27 14:40:00,29.1,29.17,29.09,29.09,85736.72988441252,17.3691,17.4108,17.3631,17.3631,85736.7299
2012-11-27 14:45:00,29.1,29.13,29.04,29.1,117270.78891257996,17.3691,17.387,17.3332,17.3691,117270.7889
2012-11-27 14:50:00,29.1,29.13,29.08,29.09,110425.31702390304,17.3691,17.387,17.3571,17.3631,110425.317
2012-11-27 14:55:00,29.09,29.17,29.09,29.17,127034.00291774212,17.3631,17.4108,17.3631,17.4108,127034.0029
2012-11-27 15:00:00,29.16,29.19,29.12,29.14,148131.5228369431,17.4049,17.4228,17.381,17.3929,148131.5228
2012-11-27 15:05:00,29.13,29.19,29.12,29.19,108405.34171249018,17.387,17.4228,17.381,17.4228,108405.3417
2012-11-27 15:10:00,29.19,29.23,29.15,29.17,98417.68600605991,17.4228,17.4467,17.3989,17.4108,98417.686
2012-11-27 15:15:00,29.18,29.19,29.15,29.18,122320.7271911121,17.4168,17.4228,17.3989,17.4168,122320.7272
2012-11-27 15:20:00,29.17,29.22,29.16,29.21,153069.2402648412,17.4108,17.4407,17.4049,17.4347,153069.2403
2012-11-27 15:25:00,29.22,29.22,29.17,29.19,119066.32252272472,17.4407,17.4407,17.4108,17.4228,119066.3225
2012-11-27 15:30:00,29.19,29.2,29.12,29.13,108405.34171249018,17.4228,17.4287,17.381,17.387,108405.3417
2012-11-27 15:35:00,29.13,29.14,29.08,29.09,146560.43092806643,17.387,17.3929,17.3571,17.3631,146560.4309
2012-11-27 15:40:00,29.09,29.12,29.08,29.1,99315.4528111323,17.3631,17.381,17.3571,17.3691,99315.4528
2012-11-27 15:45:00,29.1,29.13,29.09,29.13,192570.979688026,17.3691,17.387,17.3631,17.387,192570.9797
2012-11-27 15:50:00,29.12,29.13,29.09,29.1,365054.4271125575,17.381,17.387,17.3631,17.3691,365054.4271
2012-11-27 15:55:00,29.1,29.1,29.05,29.07,476714.1734934351,17.3691,17.3691,17.3392,17.3512,476714.1735
2012-11-28 09:30:00,28.84,28.9,28.74,28.86,153630.34451801144,17.2139,17.2497,17.1542,17.2258,153630.3445
2012-11-28 09:35:00,28.87,28.93,28.79,28.79,62170.35125126248,17.2318,17.2676,17.184,17.184,62170.3513
2012-11-28 09:40:00,28.8,28.84,28.76,28.8,78779.03714510155,17.19,17.2139,17.1661,17.19,78779.0371
2012-11-28 09:45:00,28.8,28.84,28.76,28.83,71596.9027045225,17.19,17.2139,17.1661,17.2079,71596.9027
2012-11-28 09:50:00,28.83,28.86,28.78,28.84,133318.3705532488,17.2079,17.2258,17.1781,17.2139,133318.3706
2012-11-28 09:55:00,28.84,28.84,28.81,28.82,69015.8231399394,17.2139,17.2139,17.196,17.2019,69015.8231
2012-11-28 10:00:00,28.81,28.81,28.72,28.76,117495.23061384803,17.196,17.196,17.1422,17.1661,117495.2306
2012-11-28 10:05:00,28.76,28.79,28.72,28.75,61945.90954999439,17.1661,17.184,17.1422,17.1602,61945.9095
2012-11-28 10:10:00,28.74,28.76,28.73,28.73,64975.87251711368,17.1542,17.1661,17.1482,17.1482,64975.8725
2012-11-28 10:15:00,28.73,28.75,28.72,28.74,95724.38559084278,17.1482,17.1602,17.1422,17.1542,95724.3856
2012-11-28 10:20:00,28.73,28.88,28.72,28.84,149478.17304455166,17.1482,17.2377,17.1422,17.2139,149478.173
2012-11-28 10:25:00,28.87,28.87,28.78,28.78,103355.40343395802,17.2318,17.2318,17.1781,17.1781,103355.4034
2012-11-28 10:30:00,28.79,28.87,28.79,28.84,49826.05768151722,17.184,17.2318,17.184,17.2139,49826.0577
2012-11-28 10:35:00,28.84,29.03,28.84,28.98,84277.8588261699,17.2139,17.3273,17.2139,17.2974,84277.8588
2012-11-28 10:40:00,28.98,29.01,28.97,29.01,81360.11670968466,17.2974,17.3153,17.2915,17.3153,81360.1167
2012-11-28 10:45:00,29.0,29.05,28.98,29.04,102345.4157782516,17.3094,17.3392,17.2974,17.3332,102345.4158
2012-11-28 10:50:00,29.04,29.05,28.98,29.03,48367.1866232746,17.3332,17.3392,17.2974,17.3273,48367.1866
2012-11-28 10:55:00,29.02,29.04,29.01,29.01,34788.46369655482,17.3213,17.3332,17.3153,17.3153,34788.4637
2012-11-28 11:00:00,29.01,29.06,29.01,29.01,40287.28537762316,17.3153,17.3452,17.3153,17.3153,40287.2854
2012-11-28 11:05:00,29.0,29.01,28.97,28.99,28167.433509146,17.3094,17.3153,17.2915,17.3034,28167.4335
2012-11-28 11:10:00,28.98,29.05,28.98,29.03,44776.119402985074,17.2974,17.3392,17.2974,17.3273,44776.1194
2012-11-28 11:15:00,29.04,29.11,29.02,29.11,66659.1852766244,17.3332,17.375,17.3213,17.375,66659.1853
2012-11-28 11:20:00,29.11,29.15,29.06,29.07,65649.19762091797,17.375,17.3989,17.3452,17.3512,65649.1976
2012-11-28 11:25:00,29.07,29.09,29.05,29.09,45786.1070586915,17.3512,17.3631,17.3392,17.3631,45786.1071
2012-11-28 11:30:00,29.1,29.11,29.02,29.03,40960.61048142744,17.3691,17.375,17.3213,17.3273,40960.6105
2012-11-28 11:35:00,29.04,29.09,29.04,29.09,50723.824486589605,17.3332,17.3631,17.3332,17.3631,50723.8245
2012-11-28 11:40:00,29.09,29.1,29.04,29.06,43878.352597912686,17.3631,17.3691,17.3332,17.3452,43878.3526
2012-11-28 11:45:00,29.06,29.08,29.03,29.06,27830.77095724385,17.3452,17.3571,17.3273,17.3452,27830.771
2012-11-28 11:50:00,29.06,29.08,29.0,29.01,76759.0618336887,17.3452,17.3571,17.3094,17.3153,76759.0618
2012-11-28 11:55:00,29.0,29.06,29.0,29.02,44102.79429918079,17.3094,17.3452,17.3094,17.3213,44102.7943
2012-11-28 12:00:00,29.01,29.04,28.93,28.93,45898.32790932555,17.3153,17.3332,17.2676,17.2676,45898.3279
2012-11-28 12:05:00,28.93,28.99,28.92,28.98,41746.156435865785,17.2676,17.3034,17.2616,17.2974,41746.1564
2012-11-28 12:10:00,28.98,29.09,28.93,29.0,72831.33206149703,17.2974,17.3631,17.2676,17.3094,72831.3321
2012-11-28 12:15:00,29.0,29.17,28.99,29.13,93143.30602625968,17.3094,17.4108,17.3034,17.387,93143.306
2012-11-28 12:20:00,29.14,29.15,29.09,29.15,65649.19762091797,17.3929,17.3989,17.3631,17.3989,65649.1976
2012-11-28 12:25:00,29.15,29.18,29.11,29.15,61721.46784872629,17.3989,17.4168,17.375,17.3989,61721.4678
2012-11-28 12:30:00,29.15,29.2,29.15,29.19,79003.47884636965,17.3989,17.4287,17.3989,17.4228,79003.4788
2012-11-28 12:35:00,29.2,29.27,29.2,29.25,108517.56256312424,17.4287,17.4705,17.4287,17.4586,108517.5626
2012-11-28 12:40:00,29.25,29.25,29.19,29.23,48816.07002581079,17.4586,17.4586,17.4228,17.4467,48816.07
2012-11-28 12:45:00,29.22,29.25,29.19,29.19,39052.85602064864,17.4407,17.4586,17.4228,17.4228,39052.856
2012-11-28 12:50:00,29.19,29.22,29.18,29.2,34564.02199528672,17.4228,17.4407,17.4168,17.4287,34564.022
2012-11-28 12:55:00,29.2,29.25,29.2,29.23,42307.26068903602,17.4287,17.4586,17.4287,17.4467,42307.2607
2012-11-28 13:00:00,29.22,29.23,29.17,29.17,63853.6640107732,17.4407,17.4467,17.4108,17.4108,63853.664
2012-11-28 13:05:00,29.17,29.18,29.14,29.14,36135.113904163394,17.4108,17.4168,17.3929,17.3929,36135.1139
2012-11-28 13:10:00,29.14,29.17,29.13,29.17,32656.26753450791,17.3929,17.4108,17.387,17.4108,32656.2675
2012-11-28 13:15:00,29.17,29.17,29.11,29.12,51846.032992930086,17.4108,17.4108,17.375,17.381,51846.033
2012-11-28 13:20:00,29.12,29.17,29.11,29.17,34227.35944338458,17.381,17.4108,17.375,17.4108,34227.3594
2012-11-28 13:25:00,29.16,29.19,29.14,29.19,41297.27303332959,17.4049,17.4228,17.3929,17.4228,41297.273
2012-11-28 13:30:00,29.17,29.2,29.17,29.18,47469.41981820222,17.4108,17.4287,17.4108,17.4168,47469.4198
2012-11-28 13:35:00,29.18,29.24,29.17,29.2,142520.4803052407,17.4168,17.4526,17.4108,17.4287,142520.4803
2012-11-28 13:40:00,29.2,29.23,29.2,29.21,27269.666704073614,17.4287,17.4467,17.4287,17.4347,27269.6667
2012-11-28 13:45:00,29.22,29.22,29.19,29.21,37593.984962406015,17.4407,17.4407,17.4228,17.4347,37593.985
2012-11-28 13:50:00,29.21,29.21,29.17,29.19,35012.90539782291,17.4347,17.4347,17.4108,17.4228,35012.9054
2012-11-28 13:55:00,29.18,29.19,29.16,29.17,29514.08371675457,17.4168,17.4228,17.4049,17.4108,29514.0837
2012-11-28 14:00:00,29.17,29.19,29.15,29.15,52070.47469419818,17.4108,17.4228,17.3989,17.3989,52070.4747
2012-11-28 14:05:00,29.15,29.17,29.12,29.16,35125.12624845696,17.3989,17.4108,17.381,17.4049,35125.1262
2012-11-28 14:10:00,29.16,29.18,29.12,29.14,19863.09056222646,17.4049,17.4168,17.381,17.3929,19863.0906
2012-11-28 14:15:00,29.14,29.15,29.11,29.12,25923.016496465043,17.3929,17.3989,17.375,17.381,25923.0165
2012-11-28 14:20:00,29.11,29.12,29.09,29.09,31197.396476265287,17.375,17.381,17.3631,17.3631,31197.3965
2012-11-28 14:25:00,29.1,29.11,29.08,29.09,23229.71608124789,17.3691,17.375,17.3571,17.3631,23229.7161
2012-11-28 14:30:00,29.08,29.12,29.07,29.11,63292.55975760296,17.3571,17.381,17.3512,17.375,63292.5598
2012-11-28 14:35:00,29.1,29.15,29.1,29.13,25698.574795196942,17.3691,17.3989,17.3691,17.387,25698.5748
2012-11-28 14:40:00,29.14,29.2,29.14,29.17,61497.02614745819,17.3929,17.4287,17.3929,17.4108,61497.0261
2012-11-28 14:45:00,29.17,29.17,29.11,29.12,42195.03983840197,17.4108,17.4108,17.375,17.381,42195.0398
2012-11-28 14:50:00,29.12,29.13,29.1,29.12,34227.35944338458,17.381,17.387,17.3691,17.381,34227.3594
2012-11-28 14:55:00,29.11,29.15,29.1,29.15,51733.81214229604,17.375,17.3989,17.3691,17.3989,51733.8121
2012-11-28 15:00:00,29.15,29.17,29.14,29.17,31534.05902816743,17.3989,17.4108,17.3929,17.4108,31534.059
2012-11-28 15:05:00,29.16,29.21,29.15,29.2,68791.3814386713,17.4049,17.4347,17.3989,17.4287,68791.3814
2012-11-28 15:10:00,29.2,29.22,29.18,29.21,69801.36909437773,17.4287,17.4407,17.4168,17.4347,69801.3691
2012-11-28 15:15:00,29.21,29.22,29.17,29.2,63180.33890696892,17.4347,17.4407,17.4108,17.4287,63180.3389
2012-11-28 15:20:00,29.19,29.21,29.17,29.2,40287.28537762316,17.4228,17.4347,17.4108,17.4287,40287.2854
2012-11-28 15:25:00,29.21,29.27,29.2,29.27,94938.83963640445,17.4347,17.4705,17.4287,17.4705,94938.8396
2012-11-28 15:30:00,29.27,29.34,29.26,29.32,106048.70384917516,17.4705,17.5123,17.4646,17.5004,106048.7038
2012-11-28 15:35:00,29.32,29.34,29.3,29.31,93816.63113006396,17.5004,17.5123,17.4884,17.4944,93816.6311
2012-11-28 15:40:00,29.31,29.31,29.25,29.26,116597.46380877566,17.4944,17.4944,17.4586,17.4646,116597.4638
2012-11-28 15:45:00,29.26,29.32,29.25,29.28,209628.54898440128,17.4646,17.5004,17.4586,17.4765,209628.549
2012-11-28 15:50:00,29.28,29.31,29.27,29.3,165189.09213331837,17.4765,17.4944,17.4705,17.4884,165189.0921
2012-11-28 15:55:00,29.3,29.36,29.29,29.34,727864.437212434,17.4884,17.5242,17.4825,17.5123,727864.4372
2012-11-29 09:30:00,29.57,29.58,29.49,29.58,121984.06463920996,17.6496,17.6556,17.6018,17.6556,121984.0646
2012-11-29 09:35:00,29.57,29.64,29.55,29.62,97407.69835035349,17.6496,17.6914,17.6377,17.6794,97407.6984
2012-11-29 09:40:00,29.61,29.69,29.59,29.63,88317.80944899561,17.6735,17.7212,17.6615,17.6854,88317.8094
2012-11-29 09:45:00,29.63,29.68,29.62,29.68,118954.10167209066,17.6854,17.7152,17.6794,17.7152,118954.1017
2012-11-29 09:50:00,29.68,29.71,29.66,29.69,130288.4075861295,17.7152,17.7332,17.7033,17.7212,130288.4076
2012-11-29 09:55:00,29.69,29.73,29.67,29.71,41409.49388396364,17.7212,17.7451,17.7093,17.7332,41409.4939
2012-11-29 10:00:00,29.71,29.83,29.71,29.73,154528.1113230838,17.7332,17.8048,17.7332,17.7451,154528.1113
2012-11-29 10:05:00,29.72,29.76,29.61,29.64,132981.70800134665,17.7391,17.763,17.6735,17.6914,132981.708
2012-11-29 10:10:00,29.63,29.66,29.58,29.62,165413.53383458644,17.6854,17.7033,17.6556,17.6794,165413.5338
2012-11-29 10:15:00,29.62,29.65,29.6,29.61,48591.6283245427,17.6794,17.6973,17.6675,17.6735,48591.6283
2012-11-29 10:20:00,29.62,29.65,29.59,29.63,49601.61598024913,17.6794,17.6973,17.6615,17.6854,49601.616
2012-11-29 10:25:00,29.64,29.69,29.6,29.6,96509.93154528111,17.6914,17.7212,17.6675,17.6675,96509.9315
2012-11-29 10:30:00,29.6,29.61,29.56,29.58,53978.229154976994,17.6675,17.6735,17.6436,17.6556,53978.2292
2012-11-29 10:35:00,29.58,29.58,29.53,29.58,129615.0824823252,17.6556,17.6556,17.6257,17.6556,129615.0825
2012-11-29 10:40:00,29.57,29.62,29.56,29.61,173381.21422960385,17.6496,17.6794,17.6436,17.6735,173381.2142
2012-11-29 10:45:00,29.6,29.63,29.58,29.6,69352.48569184155,17.6675,17.6854,17.6556,17.6675,69352.4857
2012-11-29 10:50:00,29.6,29.63,29.59,29.6,89888.90135787228,17.6675,17.6854,17.6615,17.6675,89888.9014
2012-11-29 10:55:00,29.6,29.62,29.58,29.59,54763.77510941533,17.6675,17.6794,17.6556,17.6615,54763.7751
2012-11-29 11:00:00,29.59,29.63,29.58,29.63,55100.43766131747,17.6615,17.6854,17.6556,17.6854,55100.4377
2012-11-29 11:05:00,29.63,29.66,29.62,29.65,48254.96577264056,17.6854,17.7033,17.6794,17.6973,48254.9658
2012-11-29 11:10:00,29.65,29.71,29.65,29.7,100549.88216810682,17.6973,17.7332,17.6973,17.7272,100549.8822
2012-11-29 11:15:00,29.7,29.71,29.67,29.67,39950.62282572102,17.7272,17.7332,17.7093,17.7093,39950.6228
2012-11-29 11:20:00,29.68,29.71,29.66,29.66,40736.16878015935,17.7152,17.7332,17.7033,17.7033,40736.1688
2012-11-29 11:25:00,29.67,29.68,29.65,29.66,29401.86286612052,17.7093,17.7152,17.6973,17.7033,29401.8629
2012-11-29 11:30:00,29.67,29.7,29.66,29.67,49713.83683088318,17.7093,17.7272,17.7033,17.7093,49713.8368
2012-11-29 11:35:00,29.68,29.69,29.66,29.69,42980.58579284031,17.7152,17.7212,17.7033,17.7212,42980.5858
2012-11-29 11:40:00,29.69,29.7,29.46,29.52,279429.918078779,17.7212,17.7272,17.5839,17.6197,279429.9181
2012-11-29 11:45:00,29.51,29.55,29.47,29.55,105150.9370441028,17.6138,17.6377,17.5899,17.6377,105150.937
2012-11-29 11:50:00,29.56,29.62,29.52,29.56,133318.3705532488,17.6436,17.6794,17.6197,17.6436,133318.3706
2012-11-29 11:55:00,29.55,29.57,29.47,29.51,67444.73123106273,17.6377,17.6496,17.5899,17.6138,67444.7312
2012-11-29 12:00:00,29.52,29.57,29.5,29.55,58018.17977780271,17.6197,17.6496,17.6078,17.6377,58018.1798
2012-11-29 12:05:00,29.55,29.57,29.5,29.56,77432.38693749298,17.6377,17.6496,17.6078,17.6436,77432.3869
2012-11-29 12:10:00,29.55,29.65,29.54,29.59,125014.02760632924,17.6377,17.6973,17.6317,17.6615,125014.0276
2012-11-29 12:15:00,29.6,29.6,29.57,29.57,43990.57344854674,17.6675,17.6675,17.6496,17.6496,43990.5734
2012-11-29 12:20:00,29.58,29.63,29.56,29.6,33666.25519021434,17.6556,17.6854,17.6436,17.6675,33666.2552
2012-11-29 12:25:00,29.61,29.61,29.58,29.59,25586.3539445629,17.6735,17.6735,17.6556,17.6615,25586.3539
2012-11-29 12:30:00,29.6,29.61,29.58,29.59,21097.519919200982,17.6675,17.6735,17.6556,17.6615,21097.5199
2012-11-29 12:35:00,29.6,29.6,29.57,29.58,63068.11805633486,17.6675,17.6675,17.6496,17.6556,63068.1181
2012-11-29 12:40:00,29.58,29.58,29.54,29.54,47132.75726630008,17.6556,17.6556,17.6317,17.6317,47132.7573
2012-11-29 12:45:00,29.55,29.57,29.52,29.55,43429.4691953765,17.6377,17.6496,17.6197,17.6377,43429.4692
2012-11-29 12:50:00,29.55,29.57,29.54,29.55,42082.818987767925,17.6377,17.6496,17.6317,17.6377,42082.819
2012-11-29 12:55:00,29.55,29.58,29.52,29.53,51509.37044102794,17.6377,17.6556,17.6197,17.6257,51509.3704
2012-11-29 13:00:00,29.54,29.58,29.54,29.58,32319.604982605768,17.6317,17.6556,17.6317,17.6556,32319.605
2012-11-29 13:05:00,29.58,29.58,29.55,29.57,31534.05902816743,17.6556,17.6556,17.6377,17.6496,31534.059
2012-11-29 13:10:00,29.56,29.58,29.5,29.52,59140.38828414319,17.6436,17.6556,17.6078,17.6197,59140.3883
2012-11-29 13:15:00,29.53,29.58,29.52,29.58,33217.37178767815,17.6257,17.6556,17.6197,17.6556,33217.3718
2012-11-29 13:20:00,29.57,29.59,29.56,29.59,35012.90539782291,17.6496,17.6615,17.6436,17.6615,35012.9054
2012-11-29 13:25:00,29.58,29.59,29.58,29.59,27830.77095724385,17.6556,17.6615,17.6556,17.6615,27830.771
2012-11-29 13:30:00,29.59,29.64,29.58,29.59,87307.82179328919,17.6615,17.6914,17.6556,17.6615,87307.8218
2012-11-29 13:35:00,29.59,29.66,29.59,29.66,78442.3745931994,17.6615,17.7033,17.6615,17.7033,78442.3746
2012-11-29 13:40:00,29.66,29.67,29.64,29.67,52070.47469419818,17.7033,17.7093,17.6914,17.7093,52070.4747
2012-11-29 13:45:00,29.66,29.71,29.66,29.68,58467.0631803389,17.7033,17.7332,17.7033,17.7152,58467.0632
2012-11-29 13:50:00,29.68,29.72,29.68,29.72,35125.12624845696,17.7152,17.7391,17.7152,17.7391,35125.1262
2012-11-29 13:55:00,29.72,29.73,29.68,29.69,26933.00415217147,17.7391,17.7451,17.7152,17.7212,26933.0042
2012-11-29 14:00:00,29.68,29.72,29.68,29.71,64526.98911457748,17.7152,17.7391,17.7152,17.7332,64526.9891
2012-11-29 14:05:00,29.71,29.73,29.7,29.71,58242.62147907081,17.7332,17.7451,17.7272,17.7332,58242.6215
2012-11-29 14:10:00,29.71,29.72,29.69,29.72,42643.923240938166,17.7332,17.7391,17.7212,17.7391,42643.9232
2012-11-29 14:15:00,29.72,29.74,29.7,29.71,42419.48153967007,17.7391,17.7511,17.7272,17.7332,42419.4815
2012-11-29 14:20:00,29.71,29.73,29.7,29.71,41633.93558523173,17.7332,17.7451,17.7272,17.7332,41633.9356
2012-11-29 14:25:00,29.71,29.72,29.7,29.71,79676.80395017394,17.7332,17.7391,17.7272,17.7332,79676.804
2012-11-29 14:30:00,29.71,29.74,29.71,29.73,38379.53091684435,17.7332,17.7511,17.7332,17.7451,38379.5309
2012-11-29 14:35:00,29.73,29.78,29.72,29.77,163842.44192570978,17.7451,17.7749,17.7391,17.769,163842.4419
2012-11-29 14:40:00,29.77,29.78,29.75,29.76,114465.26764672875,17.769,17.7749,17.757,17.763,114465.2676
2012-11-29 14:45:00,29.77,29.78,29.75,29.77,84838.96307934013,17.769,17.7749,17.757,17.769,84838.9631
2012-11-29 14:50:00,29.77,29.78,29.76,29.77,75524.63247671416,17.769,17.7749,17.763,17.769,75524.6325
2012-11-29 14:55:00,29.77,29.79,29.75,29.75,72719.11121086297,17.769,17.7809,17.757,17.757,72719.1112
2012-11-29 15:00:00,29.75,29.76,29.74,29.75,51733.81214229604,17.757,17.763,17.7511,17.757,51733.8121
2012-11-29 15:05:00,29.75,29.78,29.74,29.75,97744.36090225563,17.757,17.7749,17.7511,17.757,97744.3609
2012-11-29 15:10:00,29.75,29.76,29.74,29.74,106722.02895297944,17.757,17.763,17.7511,17.7511,106722.029
2012-11-29 15:15:00,29.74,29.76,29.74,29.74,67781.39378296486,17.7511,17.763,17.7511,17.7511,67781.3938
2012-11-29 15:20:00,29.75,29.75,29.66,29.69,137246.10032544046,17.757,17.757,17.7033,17.7212,137246.1003
2012-11-29 15:25:00,29.69,29.75,29.69,29.75,120525.19358096732,17.7212,17.757,17.7212,17.757,120525.1936
2012-11-29 15:30:00,29.75,29.77,29.74,29.74,132083.94119627427,17.757,17.769,17.7511,17.7511,132083.9412
2012-11-29 15:35:00,29.74,29.75,29.69,29.72,141959.37605207047,17.7511,17.757,17.7212,17.7391,141959.3761
2012-11-29 15:40:00,29.73,29.83,29.72,29.8,203007.5187969925,17.7451,17.8048,17.7391,17.7869,203007.5188
2012-11-29 15:45:00,29.8,29.82,29.76,29.8,205700.8192122096,17.7869,17.7988,17.763,17.7869,205700.8192
2012-11-29 15:50:00,29.81,29.81,29.72,29.75,319268.320053866,17.7928,17.7928,17.7391,17.757,319268.3201
2012-11-29 15:55:00,29.75,29.76,29.72,29.72,585905.0611603636,17.757,17.763,17.7391,17.7391,585905.0612
2012-11-30 09:30:00,29.66,29.7,29.58,29.69,121984.06463920996,17.7033,17.7272,17.6556,17.7212,121984.0646
2012-11-30 09:35:00,29.68,29.69,29.59,29.67,80350.12905397822,17.7152,17.7212,17.6615,17.7093,80350.1291
2012-11-30 09:40:00,29.66,29.76,29.65,29.76,48030.524071372456,17.7033,17.763,17.6973,17.763,48030.5241
2012-11-30 09:45:00,29.75,29.75,29.67,29.73,80462.34990461227,17.757,17.757,17.7093,17.7451,80462.3499
2012-11-30 09:50:00,29.74,29.82,29.73,29.79,71933.56525642464,17.7511,17.7988,17.7451,17.7809,71933.5653
2012-11-30 09:55:00,29.8,29.85,29.79,29.83,55437.100213219615,17.7869,17.8167,17.7809,17.8048,55437.1002
2012-11-30 10:00:00,29.83,29.91,29.8,29.89,67332.51038042868,17.8048,17.8525,17.7869,17.8406,67332.5104
2012-11-30 10:05:00,29.89,29.92,29.83,29.84,72270.22780832679,17.8406,17.8585,17.8048,17.8107,72270.2278
2012-11-30 10:10:00,29.83,29.87,29.8,29.84,48479.40747390865,17.8048,17.8287,17.7869,17.8107,48479.4075
2012-11-30 10:15:00,29.83,29.89,29.83,29.89,73280.21546403322,17.8048,17.8406,17.8048,17.8406,73280.2155
2012-11-30 10:20:00,29.88,29.89,29.85,29.88,51509.37044102794,17.8346,17.8406,17.8167,17.8346,51509.3704
2012-11-30 10:25:00,29.87,29.9,29.87,29.9,111884.18808214566,17.8287,17.8466,17.8287,17.8466,111884.1881
2012-11-30 10:30:00,29.89,29.9,29.85,29.87,37145.10155986982,17.8406,17.8466,17.8167,17.8287,37145.1016
2012-11-30 10:35:00,29.86,29.87,29.8,29.83,78217.93289193131,17.8227,17.8287,17.7869,17.8048,78217.9329
2012-11-30 10:40:00,29.83,29.86,29.82,29.83,46459.43216249579,17.8048,17.8227,17.7988,17.8048,46459.4322
2012-11-30 10:45:00,29.83,29.84,29.77,29.78,41297.27303332959,17.8048,17.8107,17.769,17.7749,41297.273
2012-11-30 10:50:00,29.77,29.77,29.75,29.77,53080.46234990461,17.769,17.769,17.757,17.769,53080.4623
2012-11-30 10:55:00,29.77,29.78,29.73,29.76,84165.63797553585,17.769,17.7749,17.7451,17.763,84165.638
2012-11-30 11:00:00,29.77,29.83,29.76,29.81,39389.518572550776,17.769,17.8048,17.763,17.7928,39389.5186
2012-11-30 11:05:00,29.81,29.81,29.75,29.76,52968.24149927056,17.7928,17.7928,17.757,17.763,52968.2415
2012-11-30 11:10:00,29.77,29.77,29.74,29.74,22893.05352934575,17.769,17.769,17.7511,17.7511,22893.0535
2012-11-30 11:15:00,29.74,29.74,29.71,29.71,73167.99461339916,17.7511,17.7511,17.7332,17.7332,73167.9946
2012-11-30 11:20:00,29.71,29.71,29.68,29.7,57120.41297273033,17.7332,17.7332,17.7152,17.7272,57120.413
2012-11-30 11:25:00,29.7,29.74,29.69,29.72,27942.9918078779,17.7272,17.7511,17.7212,17.7391,27942.9918
2012-11-30 11:30:00,29.71,29.72,29.66,29.67,72831.33206149703,17.7332,17.7391,17.7033,17.7093,72831.3321
2012-11-30 11:35:00,29.66,29.68,29.66,29.67,75524.63247671416,17.7033,17.7152,17.7033,17.7093,75524.6325
2012-11-30 11:40:00,29.68,29.72,29.67,29.69,23117.495230613848,17.7152,17.7391,17.7093,17.7212,23117.4952
2012-11-30 11:45:00,29.69,29.72,29.67,29.69,69240.26484120749,17.7212,17.7391,17.7093,17.7212,69240.2648
2012-11-30 11:50:00,29.68,29.69,29.62,29.65,136684.9960722702,17.7152,17.7212,17.6794,17.6973,136684.9961
2012-11-30 11:55:00,29.66,29.67,29.58,29.6,105038.71619346876,17.7033,17.7093,17.6556,17.6675,105038.7162
2012-11-30 12:00:00,29.6,29.62,29.58,29.58,85512.28818314442,17.6675,17.6794,17.6556,17.6556,85512.2882
2012-11-30 12:05:00,29.57,29.58,29.55,29.56,46571.65301312984,17.6496,17.6556,17.6377,17.6436,46571.653
2012-11-30 12:10:00,29.57,29.57,29.55,29.57,24913.02884075861,17.6496,17.6496,17.6377,17.6496,24913.0288
2012-11-30 12:15:00,29.57,29.58,29.56,29.57,43766.13174727864,17.6496,17.6556,17.6436,17.6496,43766.1317
2012-11-30 12:20:00,29.57,29.6,29.54,29.59,84838.96307934013,17.6496,17.6675,17.6317,17.6615,84838.9631
2012-11-30 12:25:00,29.58,29.63,29.58,29.63,59925.934238581525,17.6556,17.6854,17.6556,17.6854,59925.9342
2012-11-30 12:30:00,29.63,29.66,29.63,29.65,30411.85052182696,17.6854,17.7033,17.6854,17.6973,30411.8505
2012-11-30 12:35:00,29.65,29.66,29.64,29.65,45449.44450678936,17.6973,17.7033,17.6914,17.6973,45449.4445
2012-11-30 12:40:00,29.65,29.66,29.64,29.64,31870.72158006957,17.6973,17.7033,17.6914,17.6914,31870.7216
2012-11-30 12:45:00,29.64,29.65,29.58,29.64,80911.23330714846,17.6914,17.6973,17.6556,17.6914,80911.2333
2012-11-30 12:50:00,29.65,29.65,29.57,29.6,71484.68185388845,17.6973,17.6973,17.6496,17.6675,71484.6819
2012-11-30 12:55:00,29.61,29.65,29.6,29.64,61384.80529682415,17.6735,17.6973,17.6675,17.6914,61384.8053
2012-11-30 13:00:00,29.65,29.67,29.63,29.63,69352.48569184155,17.6973,17.7093,17.6854,17.6854,69352.4857
2012-11-30 13:05:00,29.64,29.65,29.63,29.63,23678.599483784084,17.6914,17.6973,17.6854,17.6854,23678.5995
2012-11-30 13:10:00,29.63,29.64,29.59,29.62,38042.8683649422,17.6854,17.6914,17.6615,17.6794,38042.8684
2012-11-30 13:15:00,29.61,29.64,29.61,29.61,19750.86971159241,17.6735,17.6914,17.6735,17.6735,19750.8697
2012-11-30 13:20:00,29.61,29.67,29.61,29.67,37481.76411177197,17.6735,17.7093,17.6735,17.7093,37481.7641
2012-11-30 13:25:00,29.67,29.7,29.66,29.66,37145.10155986982,17.7093,17.7272,17.7033,17.7033,37145.1016
2012-11-30 13:30:00,29.66,29.67,29.64,29.65,34002.917742116486,17.7033,17.7093,17.6914,17.6973,34002.9177
2012-11-30 13:35:00,29.64,29.65,29.61,29.63,35574.00965099315,17.6914,17.6973,17.6735,17.6854,35574.0097
2012-11-30 13:40:00,29.63,29.63,29.58,29.58,33441.813488946245,17.6854,17.6854,17.6556,17.6556,33441.8135
2012-11-30 13:45:00,29.58,29.62,29.58,29.61,28952.97946358433,17.6556,17.6794,17.6556,17.6735,28952.9795
2012-11-30 13:50:00,29.62,29.62,29.58,29.58,36359.55560543149,17.6794,17.6794,17.6556,17.6556,36359.5556
2012-11-30 13:55:00,29.58,29.6,29.58,29.58,37369.54326113792,17.6556,17.6675,17.6556,17.6556,37369.5433
2012-11-30 14:00:00,29.58,29.62,29.58,29.6,60599.25934238581,17.6556,17.6794,17.6556,17.6675,60599.2593
2012-11-30 14:05:00,29.6,29.61,29.58,29.6,40623.9479295253,17.6675,17.6735,17.6556,17.6675,40623.9479
2012-11-30 14:10:00,29.59,29.6,29.58,29.59,22219.728425541463,17.6615,17.6675,17.6556,17.6615,22219.7284
2012-11-30 14:15:00,29.6,29.6,29.58,29.6,29065.20031421838,17.6675,17.6675,17.6556,17.6675,29065.2003
2012-11-30 14:20:00,29.6,29.64,29.59,29.64,30411.85052182696,17.6675,17.6914,17.6615,17.6914,30411.8505
2012-11-30 14:25:00,29.64,29.66,29.64,29.64,40399.50622825721,17.6914,17.7033,17.6914,17.6914,40399.5062
2012-11-30 14:30:00,29.65,29.66,29.64,29.64,53304.90405117271,17.6973,17.7033,17.6914,17.6914,53304.9041
2012-11-30 14:35:00,29.64,29.65,29.6,29.6,55100.43766131747,17.6914,17.6973,17.6675,17.6675,55100.4377
2012-11-30 14:40:00,29.6,29.63,29.59,29.6,26708.562450903377,17.6675,17.6854,17.6615,17.6675,26708.5625
2012-11-30 14:45:00,29.6,29.61,29.58,29.6,60487.038491751766,17.6675,17.6735,17.6556,17.6675,60487.0385
2012-11-30 14:50:00,29.61,29.62,29.59,29.59,39613.96027381888,17.6735,17.6794,17.6615,17.6615,39613.9603
2012-11-30 14:55:00,29.6,29.62,29.59,29.6,52519.35809673437,17.6675,17.6794,17.6615,17.6675,52519.3581
2012-11-30 15:00:00,29.6,29.6,29.55,29.56,109078.66681629446,17.6675,17.6675,17.6377,17.6436,109078.6668
2012-11-30 15:05:00,29.57,29.58,29.55,29.57,96509.93154528111,17.6496,17.6556,17.6377,17.6496,96509.9315
2012-11-30 15:10:00,29.57,29.59,29.55,29.58,154191.4487711817,17.6496,17.6615,17.6377,17.6556,154191.4488
2012-11-30 15:15:00,29.58,29.59,29.57,29.58,155762.54068005836,17.6556,17.6615,17.6496,17.6556,155762.5407
2012-11-30 15:20:00,29.58,29.63,29.58,29.62,105375.37874537088,17.6556,17.6854,17.6556,17.6794,105375.3787
2012-11-30 15:25:00,29.63,29.65,29.58,29.59,113006.39658848614,17.6854,17.6973,17.6556,17.6615,113006.3966
2012-11-30 15:30:00,29.6,29.6,29.58,29.59,62731.45550443272,17.6675,17.6675,17.6556,17.6615,62731.4555
2012-11-30 15:35:00,29.58,29.6,29.57,29.57,132869.4871507126,17.6556,17.6675,17.6496,17.6496,132869.4872
2012-11-30 15:40:00,29.57,29.59,29.53,29.53,160924.69980922455,17.6496,17.6615,17.6257,17.6257,160924.6998
2012-11-30 15:45:00,29.54,29.65,29.54,29.61,262596.7904836719,17.6317,17.6973,17.6317,17.6735,262596.7905
2012-11-30 15:50:00,29.61,29.7,29.6,29.67,189428.79587027268,17.6735,17.7272,17.6675,17.7093,189428.7959
2012-11-30 15:55:00,29.67,29.72,29.58,29.58,734934.3508023791,17.7093,17.7391,17.6556,17.6556,734934.3508
2012-12-03 09:30:00,29.72,29.85,29.69,29.77,197396.47626529008,17.7391,17.8167,17.7212,17.769,197396.4763
2012-12-03 09:35:00,29.79,29.86,29.74,29.83,106722.02895297944,17.7809,17.8227,17.7511,17.8048,106722.029
2012-12-03 09:40:00,29.83,29.91,29.83,29.9,79115.6996970037,17.8048,17.8525,17.8048,17.8466,79115.6997
2012-12-03 09:45:00,29.89,29.91,29.83,29.85,77095.72438559085,17.8406,17.8525,17.8048,17.8167,77095.7244
2012-12-03 09:50:00,29.85,29.85,29.83,29.83,100662.10301874088,17.8167,17.8167,17.8048,17.8048,100662.103
2012-12-03 09:55:00,29.84,29.92,29.83,29.91,143081.58455841095,17.8107,17.8585,17.8048,17.8525,143081.5846
2012-12-03 10:00:00,29.91,29.91,29.7,29.76,239479.295253058,17.8525,17.8525,17.7272,17.763,239479.2953
2012-12-03 10:05:00,29.76,29.81,29.74,29.81,117607.45146448207,17.763,17.7928,17.7511,17.7928,117607.4515
2012-12-03 10:10:00,29.81,29.87,29.8,29.85,90786.66816294468,17.7928,17.8287,17.7869,17.8167,90786.6682
2012-12-03 10:15:00,29.84,29.87,29.83,29.86,87981.14689709348,17.8107,17.8287,17.8048,17.8227,87981.1469
2012-12-03 10:20:00,29.87,29.88,29.83,29.85,138256.08798114688,17.8287,17.8346,17.8048,17.8167,138256.088
2012-12-03 10:25:00,29.84,29.84,29.77,29.77,97071.03579845135,17.8107,17.8107,17.769,17.769,97071.0358
2012-12-03 10:30:00,29.77,29.79,29.74,29.76,66546.96442599034,17.769,17.7809,17.7511,17.763,66546.9644
2012-12-03 10:35:00,29.75,29.77,29.73,29.77,56783.75042082819,17.757,17.769,17.7451,17.769,56783.7504
2012-12-03 10:40:00,29.77,29.79,29.75,29.77,66659.1852766244,17.769,17.7809,17.757,17.769,66659.1853
2012-12-03 10:45:00,29.77,29.8,29.74,29.8,72270.22780832679,17.769,17.7869,17.7511,17.7869,72270.2278
2012-12-03 10:50:00,29.8,29.82,29.7,29.74,76983.50353495679,17.7869,17.7988,17.7272,17.7511,76983.5035
2012-12-03 10:55:00,29.74,29.74,29.71,29.74,66995.84782852653,17.7511,17.7511,17.7332,17.7511,66995.8478
2012-12-03 11:00:00,29.74,29.74,29.71,29.73,69352.48569184155,17.7511,17.7511,17.7332,17.7451,69352.4857
2012-12-03 11:05:00,29.73,29.76,29.73,29.75,40960.61048142744,17.7451,17.763,17.7451,17.757,40960.6105
2012-12-03 11:10:00,29.75,29.82,29.75,29.82,43653.91089664459,17.757,17.7988,17.757,17.7988,43653.9109
2012-12-03 11:15:00,29.83,29.83,29.8,29.81,57569.29637526653,17.8048,17.8048,17.7869,17.7928,57569.2964
2012-12-03 11:20:00,29.81,29.82,29.81,29.81,19863.09056222646,17.7928,17.7988,17.7928,17.7928,19863.0906
2012-12-03 11:25:00,29.81,29.82,29.8,29.81,56334.867018292,17.7928,17.7988,17.7869,17.7928,56334.867
2012-12-03 11:30:00,29.82,29.87,29.8,29.86,102569.85747951968,17.7988,17.8287,17.7869,17.8227,102569.8575
2012-12-03 11:35:00,29.86,29.87,29.84,29.84,50723.824486589605,17.8227,17.8287,17.8107,17.8107,50723.8245
2012-12-03 11:40:00,29.85,29.85,29.82,29.84,85961.17158568061,17.8167,17.8167,17.7988,17.8107,85961.1716
2012-12-03 11:45:00,29.84,29.9,29.83,29.88,57008.19212209628,17.8107,17.8466,17.8048,17.8346,57008.1921
2012-12-03 11:50:00,29.88,29.91,29.88,29.91,86073.39243631467,17.8346,17.8525,17.8346,17.8525,86073.3924
2012-12-03 11:55:00,29.91,29.94,29.91,29.94,75973.51587925036,17.8525,17.8704,17.8525,17.8704,75973.5159
2012-12-03 12:00:00,29.93,29.96,29.91,29.96,121984.06463920996,17.8645,17.8824,17.8525,17.8824,121984.0646
2012-12-03 12:05:00,29.96,29.98,29.95,29.95,44888.34025361912,17.8824,17.8943,17.8764,17.8764,44888.3403
2012-12-03 12:10:00,29.95,29.97,29.95,29.95,41858.37728649983,17.8764,17.8883,17.8764,17.8764,41858.3773
2012-12-03 12:15:00,29.95,29.95,29.91,29.94,119290.7642239928,17.8764,17.8764,17.8525,17.8704,119290.7642
2012-12-03 12:20:00,29.95,29.96,29.93,29.95,42307.26068903602,17.8764,17.8824,17.8645,17.8764,42307.2607
2012-12-03 12:25:00,29.95,29.98,29.94,29.98,49713.83683088318,17.8764,17.8943,17.8704,17.8943,49713.8368
2012-12-03 12:30:00,29.97,30.01,29.97,30.01,47581.64066883627,17.8883,17.9122,17.8883,17.9122,47581.6407
2012-12-03 12:35:00,30.01,30.05,30.0,30.03,62955.897205700814,17.9122,17.9361,17.9062,17.9242,62955.8972
2012-12-03 12:40:00,30.01,30.03,29.99,30.02,53080.46234990461,17.9122,17.9242,17.9003,17.9182,53080.4623
2012-12-03 12:45:00,30.02,30.02,29.99,30.01,57008.19212209628,17.9182,17.9182,17.9003,17.9122,57008.1921
2012-12-03 12:50:00,30.01,30.03,30.0,30.0,54988.21681068342,17.9122,17.9242,17.9062,17.9062,54988.2168
2012-12-03 12:55:00,30.01,30.02,30.0,30.0,40960.61048142744,17.9122,17.9182,17.9062,17.9062,40960.6105
2012-12-03 13:00:00,30.0,30.01,29.95,29.95,76871.28268432274,17.9062,17.9122,17.8764,17.8764,76871.2827
2012-12-03 13:05:00,29.95,29.99,29.95,29.97,29626.30456738862,17.8764,17.9003,17.8764,17.8883,29626.3046
2012-12-03 13:10:00,29.98,29.99,29.97,29.99,33329.5926383122,17.8943,17.9003,17.8883,17.9003,33329.5926
2012-12-03 13:15:00,29.99,29.99,29.97,29.99,45673.886208057454,17.9003,17.9003,17.8883,17.9003,45673.8862
2012-12-03 13:20:00,29.99,29.99,29.99,29.99,14925.373134328358,17.9003,17.9003,17.9003,17.9003,14925.3731
2012-12-03 13:25:00,29.99,30.0,29.99,30.0,37145.10155986982,17.9003,17.9062,17.9003,17.9062,37145.1016
2012-12-03 13:30:00,30.0,30.0,29.91,29.91,66434.7435753563,17.9062,17.9062,17.8525,17.8525,66434.7436
2012-12-03 13:35:00,29.91,29.92,29.84,29.85,86185.6132869487,17.8525,17.8585,17.8107,17.8167,86185.6133
2012-12-03 13:40:00,29.85,29.87,29.83,29.83,49264.95342834698,17.8167,17.8287,17.8048,17.8048,49264.9534
2012-12-03 13:45:00,29.83,29.85,29.83,29.84,62619.234653798674,17.8048,17.8167,17.8048,17.8107,62619.2347
2012-12-03 13:50:00,29.84,29.85,29.82,29.82,71596.9027045225,17.8107,17.8167,17.7988,17.7988,71596.9027
2012-12-03 13:55:00,29.82,29.83,29.81,29.82,89552.23880597015,17.7988,17.8048,17.7928,17.7988,89552.2388
2012-12-03 14:00:00,29.81,29.84,29.81,29.83,94489.95623386824,17.7928,17.8107,17.7928,17.8048,94489.9562
2012-12-03 14:05:00,29.83,29.85,29.83,29.84,52856.02064863651,17.8048,17.8167,17.8048,17.8107,52856.0206
2012-12-03 14:10:00,29.85,29.85,29.83,29.83,138480.52968241498,17.8167,17.8167,17.8048,17.8048,138480.5297
2012-12-03 14:15:00,29.83,29.86,29.83,29.84,63292.55975760296,17.8048,17.8227,17.8048,17.8107,63292.5598
2012-12-03 14:20:00,29.83,29.86,29.83,29.84,118392.99741892042,17.8048,17.8227,17.8048,17.8107,118392.9974
2012-12-03 14:25:00,29.84,29.84,29.82,29.83,60487.038491751766,17.8107,17.8107,17.7988,17.8048,60487.0385
2012-12-03 14:30:00,29.82,29.83,29.81,29.81,103692.06598586016,17.7988,17.8048,17.7928,17.7928,103692.066
2012-12-03 14:35:00,29.83,29.83,29.74,29.74,58915.9465828751,17.8048,17.8048,17.7511,17.7511,58915.9466
2012-12-03 14:40:00,29.74,29.77,29.74,29.75,45786.1070586915,17.7511,17.769,17.7511,17.757,45786.1071
2012-12-03 14:45:00,29.75,29.76,29.72,29.72,109527.55021883066,17.757,17.763,17.7391,17.7391,109527.5502
2012-12-03 14:50:00,29.72,29.74,29.72,29.74,82257.88351475704,17.7391,17.7511,17.7391,17.7511,82257.8835
2012-12-03 14:55:00,29.74,29.75,29.73,29.74,67332.51038042868,17.7511,17.757,17.7451,17.7511,67332.5104
2012-12-03 15:00:00,29.74,29.82,29.74,29.74,212658.51195152057,17.7511,17.7988,17.7511,17.7511,212658.512
2012-12-03 15:05:00,29.75,29.76,29.72,29.73,99764.33621366847,17.757,17.763,17.7391,17.7451,99764.3362
2012-12-03 15:10:00,29.73,29.74,29.71,29.73,75300.19077544607,17.7451,17.7511,17.7332,17.7451,75300.1908
2012-12-03 15:15:00,29.73,29.74,29.67,29.68,219503.9838401975,17.7451,17.7511,17.7093,17.7152,219503.9838
2012-12-03 15:20:00,29.69,29.75,29.69,29.74,133767.25395578498,17.7212,17.757,17.7212,17.7511,133767.254
2012-12-03 15:25:00,29.75,29.77,29.73,29.74,127370.66546964426,17.757,17.769,17.7451,17.7511,127370.6655
2012-12-03 15:30:00,29.74,29.79,29.74,29.78,87981.14689709348,17.7511,17.7809,17.7511,17.7749,87981.1469
2012-12-03 15:35:00,29.77,29.8,29.76,29.8,163954.66277634384,17.769,17.7869,17.763,17.7869,163954.6628
2012-12-03 15:40:00,29.79,29.9,29.79,29.89,227471.66423521488,17.7809,17.8466,17.7809,17.8406,227471.6642
2012-12-03 15:45:00,29.89,29.9,29.82,29.82,275614.4091572214,17.8406,17.8466,17.7988,17.7988,275614.4092
2012-12-03 15:50:00,29.82,29.85,29.81,29.83,313096.1732689934,17.7988,17.8167,17.7928,17.8048,313096.1733
2012-12-03 15:55:00,29.83,29.83,29.74,29.75,554146.560430928,17.8048,17.8048,17.7511,17.757,554146.5604
2012-12-04 09:30:00,29.72,29.78,29.59,29.64,102906.52003142184,17.7391,17.7749,17.6615,17.6914,102906.52
2012-12-04 09:35:00,29.64,29.84,29.64,29.81,120861.85613286948,17.6914,17.8107,17.6914,17.7928,120861.8561
2012-12-04 09:40:00,29.81,29.9,29.79,29.85,95724.38559084278,17.7928,17.8466,17.7809,17.8167,95724.3856
2012-12-04 09:45:00,29.85,29.9,29.72,29.72,93367.74772752776,17.8167,17.8466,17.7391,17.7391,93367.7477
2012-12-04 09:50:00,29.73,29.77,29.71,29.73,154303.66962181573,17.7451,17.769,17.7332,17.7451,154303.6696
2012-12-04 09:55:00,29.73,29.75,29.7,29.7,81921.22096285489,17.7451,17.757,17.7272,17.7272,81921.221
2012-12-04 10:00:00,29.71,29.74,29.68,29.71,96397.71069464706,17.7332,17.7511,17.7152,17.7332,96397.7107
2012-12-04 10:05:00,29.72,29.84,29.71,29.84,100213.21961620467,17.7391,17.8107,17.7332,17.8107,100213.2196
2012-12-04 10:10:00,29.83,29.86,29.82,29.83,94602.1770845023,17.8048,17.8227,17.7988,17.8048,94602.1771
2012-12-04 10:15:00,29.83,29.88,29.81,29.81,105712.04129727304,17.8048,17.8346,17.7928,17.7928,105712.0413
2012-12-04 10:20:00,29.81,29.81,29.73,29.74,39950.62282572102,17.7928,17.7928,17.7451,17.7511,39950.6228
2012-12-04 10:25:00,29.74,29.74,29.66,29.69,77320.16608685894,17.7511,17.7511,17.7033,17.7212,77320.1661
2012-12-04 10:30:00,29.7,29.72,29.66,29.71,82818.98776792728,17.7272,17.7391,17.7033,17.7332,82818.9878
2012-12-04 10:35:00,29.71,29.71,29.66,29.67,75412.41162608012,17.7332,17.7332,17.7033,17.7093,75412.4116
2012-12-04 10:40:00,29.68,29.71,29.66,29.66,56222.64616765795,17.7152,17.7332,17.7033,17.7033,56222.6462
2012-12-04 10:45:00,29.66,29.71,29.64,29.71,78554.59544383346,17.7033,17.7332,17.6914,17.7332,78554.5954
2012-12-04 10:50:00,29.71,29.73,29.66,29.73,63180.33890696892,17.7332,17.7451,17.7033,17.7451,63180.3389
2012-12-04 10:55:00,29.73,29.77,29.71,29.76,80799.01245651442,17.7451,17.769,17.7332,17.763,80799.0125
2012-12-04 11:00:00,29.76,29.77,29.73,29.73,28504.09606104814,17.763,17.769,17.7451,17.7451,28504.0961
2012-12-04 11:05:00,29.73,29.74,29.67,29.69,39277.29772191673,17.7451,17.7511,17.7093,17.7212,39277.2977
2012-12-04 11:10:00,29.69,29.72,29.67,29.7,43541.69004601055,17.7212,17.7391,17.7093,17.7272,43541.69
2012-12-04 11:15:00,29.7,29.71,29.67,29.7,46234.990461227695,17.7272,17.7332,17.7093,17.7272,46234.9905
2012-12-04 11:20:00,29.7,29.7,29.67,29.67,38155.08921557625,17.7272,17.7272,17.7093,17.7093,38155.0892
2012-12-04 11:25:00,29.67,29.68,29.65,29.65,44888.34025361912,17.7093,17.7152,17.6973,17.6973,44888.3403
2012-12-04 11:30:00,29.65,29.66,29.64,29.66,112108.62978341377,17.6973,17.7033,17.6914,17.7033,112108.6298
2012-12-04 11:35:00,29.66,29.7,29.66,29.68,71596.9027045225,17.7033,17.7272,17.7033,17.7152,71596.9027
2012-12-04 11:40:00,29.69,29.76,29.68,29.75,32992.93008641005,17.7212,17.763,17.7152,17.757,32992.9301
2012-12-04 11:45:00,29.75,29.76,29.74,29.75,47469.41981820222,17.757,17.763,17.7511,17.757,47469.4198
2012-12-04 11:50:00,29.75,29.77,29.74,29.74,54988.21681068342,17.757,17.769,17.7511,17.7511,54988.2168
2012-12-04 11:55:00,29.74,29.75,29.71,29.72,50948.2661878577,17.7511,17.757,17.7332,17.7391,50948.2662
2012-12-04 12:00:00,29.72,29.74,29.69,29.69,126585.11951520592,17.7391,17.7511,17.7212,17.7212,126585.1195
2012-12-04 12:05:00,29.69,29.7,29.66,29.66,80013.46650207609,17.7212,17.7272,17.7033,17.7033,80013.4665
2012-12-04 12:10:00,29.67,29.68,29.64,29.65,38042.8683649422,17.7093,17.7152,17.6914,17.6973,38042.8684
2012-12-04 12:15:00,29.64,29.66,29.64,29.66,25361.9122432948,17.6914,17.7033,17.6914,17.7033,25361.9122
2012-12-04 12:20:00,29.66,29.66,29.63,29.63,52182.69554483223,17.7033,17.7033,17.6854,17.6854,52182.6955
2012-12-04 12:25:00,29.64,29.74,29.62,29.71,62731.45550443272,17.6914,17.7511,17.6794,17.7332,62731.4555
2012-12-04 12:30:00,29.7,29.78,29.66,29.74,81135.67500841655,17.7272,17.7749,17.7033,17.7511,81135.675
2012-12-04 12:35:00,29.74,29.76,29.66,29.71,86073.39243631467,17.7511,17.763,17.7033,17.7332,86073.3924
2012-12-04 12:40:00,29.71,29.74,29.69,29.73,33554.03433958029,17.7332,17.7511,17.7212,17.7451,33554.0343
2012-12-04 12:45:00,29.73,29.77,29.72,29.75,32768.48838514196,17.7451,17.769,17.7391,17.757,32768.4884
2012-12-04 12:50:00,29.75,29.76,29.73,29.75,35574.00965099315,17.757,17.763,17.7451,17.757,35574.0097
2012-12-04 12:55:00,29.74,29.74,29.71,29.72,33890.69689148243,17.7511,17.7511,17.7332,17.7391,33890.6969
2012-12-04 13:00:00,29.73,29.73,29.63,29.66,47357.19896756817,17.7451,17.7451,17.6854,17.7033,47357.199
2012-12-04 13:05:00,29.66,29.69,29.65,29.65,45561.66535742341,17.7033,17.7212,17.6973,17.6973,45561.6654
2012-12-04 13:10:00,29.65,29.66,29.64,29.66,31085.17562563124,17.6973,17.7033,17.6914,17.7033,31085.1756
2012-12-04 13:15:00,29.66,29.66,29.61,29.61,35125.12624845696,17.7033,17.7033,17.6735,17.6735,35125.1262
2012-12-04 13:20:00,29.61,29.65,29.61,29.65,24800.80799012457,17.6735,17.6973,17.6735,17.6973,24800.808
2012-12-04 13:25:00,29.65,29.73,29.63,29.72,77993.49119066322,17.6973,17.7451,17.6854,17.7391,77993.4912
2012-12-04 13:30:00,29.71,29.73,29.69,29.69,36808.43900796768,17.7332,17.7451,17.7212,17.7212,36808.439
2012-12-04 13:35:00,29.7,29.71,29.68,29.68,44663.89855235103,17.7272,17.7332,17.7152,17.7152,44663.8986
2012-12-04 13:40:00,29.69,29.74,29.69,29.69,55773.76276512176,17.7212,17.7511,17.7212,17.7212,55773.7628
2012-12-04 13:45:00,29.69,29.69,29.66,29.68,35461.78880035911,17.7212,17.7212,17.7033,17.7152,35461.7888
2012-12-04 13:50:00,29.68,29.73,29.66,29.73,114914.15104926495,17.7152,17.7451,17.7033,17.7451,114914.151
2012-12-04 13:55:00,29.74,29.76,29.72,29.74,64863.65166647963,17.7511,17.763,17.7391,17.7511,64863.6517
2012-12-04 14:00:00,29.74,29.78,29.7,29.74,65088.09336774772,17.7511,17.7749,17.7272,17.7511,65088.0934
2012-12-04 14:05:00,29.74,29.74,29.7,29.71,50836.04533722365,17.7511,17.7511,17.7272,17.7332,50836.0453
2012-12-04 14:10:00,29.71,29.72,29.67,29.69,48254.96577264056,17.7332,17.7391,17.7093,17.7212,48254.9658
2012-12-04 14:15:00,29.69,29.71,29.67,29.71,40287.28537762316,17.7212,17.7332,17.7093,17.7332,40287.2854
2012-12-04 14:20:00,29.71,29.72,29.7,29.71,62619.234653798674,17.7332,17.7391,17.7272,17.7332,62619.2347
2012-12-04 14:25:00,29.71,29.73,29.69,29.69,38267.3100662103,17.7332,17.7451,17.7212,17.7212,38267.3101
2012-12-04 14:30:00,29.69,29.7,29.67,29.69,58915.9465828751,17.7212,17.7272,17.7093,17.7212,58915.9466
2012-12-04 14:35:00,29.7,29.7,29.66,29.66,22556.390977443607,17.7272,17.7272,17.7033,17.7033,22556.391
2012-12-04 14:40:00,29.66,29.73,29.66,29.71,44551.67770171697,17.7033,17.7451,17.7033,17.7332,44551.6777
2012-12-04 14:45:00,29.71,29.72,29.68,29.69,24239.703736954325,17.7332,17.7391,17.7152,17.7212,24239.7037
2012-12-04 14:50:00,29.7,29.71,29.68,29.68,48142.7449220065,17.7272,17.7332,17.7152,17.7152,48142.7449
2012-12-04 14:55:00,29.68,29.69,29.66,29.67,46459.43216249579,17.7152,17.7212,17.7033,17.7093,46459.4322
2012-12-04 15:00:00,29.67,29.71,29.67,29.7,58579.28403097295,17.7093,17.7332,17.7093,17.7272,58579.284
2012-12-04 15:05:00,29.7,29.77,29.7,29.75,106273.14555044328,17.7272,17.769,17.7272,17.757,106273.1456
2012-12-04 15:10:00,29.75,29.77,29.72,29.74,90450.00561104252,17.757,17.769,17.7391,17.7511,90450.0056
2012-12-04 15:15:00,29.74,29.75,29.72,29.74,93031.08517562565,17.7511,17.757,17.7391,17.7511,93031.0852
2012-12-04 15:20:00,29.74,29.74,29.69,29.71,156884.7491863988,17.7511,17.7511,17.7212,17.7332,156884.7492
2012-12-04 15:25:00,29.71,29.74,29.7,29.74,71148.0193019863,17.7332,17.7511,17.7272,17.7511,71148.0193
2012-12-04 15:30:00,29.74,29.74,29.66,29.67,217484.00852878465,17.7511,17.7511,17.7033,17.7093,217484.0085
2012-12-04 15:35:00,29.66,29.75,29.66,29.72,156548.0866344967,17.7033,17.757,17.7033,17.7391,156548.0866
2012-12-04 15:40:00,29.71,29.74,29.69,29.71,169790.14700931433,17.7332,17.7511,17.7212,17.7332,169790.147
2012-12-04 15:45:00,29.72,29.74,29.7,29.72,191224.32948041745,17.7391,17.7511,17.7272,17.7391,191224.3295
2012-12-04 15:50:00,29.72,29.73,29.65,29.67,231736.0565593087,17.7391,17.7451,17.6973,17.7093,231736.0566
2012-12-04 15:55:00,29.67,29.72,29.66,29.69,730445.5167770172,17.7093,17.7391,17.7033,17.7212,730445.5168
2012-12-05 09:30:00,29.67,29.86,29.62,29.76,154976.99472562002,17.7093,17.8227,17.6794,17.763,154976.9947
2012-12-05 09:35:00,29.76,29.87,29.68,29.83,167321.28829536526,17.763,17.8287,17.7152,17.8048,167321.2883
2012-12-05 09:40:00,29.83,29.83,29.7,29.72,230950.5106048704,17.8048,17.8048,17.7272,17.7391,230950.5106
2012-12-05 09:45:00,29.72,29.74,29.66,29.71,118280.77656828638,17.7391,17.7511,17.7033,17.7332,118280.7766
2012-12-05 09:50:00,29.71,29.74,29.69,29.72,110761.97957580518,17.7332,17.7511,17.7212,17.7391,110761.9796
2012-12-05 09:55:00,29.72,29.74,29.67,29.7,121086.29783413756,17.7391,17.7511,17.7093,17.7272,121086.2978
2012-12-05 10:00:00,29.7,29.8,29.63,29.64,126248.45696330378,17.7272,17.7869,17.6854,17.6914,126248.457
2012-12-05 10:05:00,29.65,29.74,29.64,29.71,69240.26484120749,17.6973,17.7511,17.6914,17.7332,69240.2648
2012-12-05 10:10:00,29.71,29.71,29.66,29.67,34115.13859275053,17.7332,17.7332,17.7033,17.7093,34115.1386
2012-12-05 10:15:00,29.68,29.69,29.65,29.67,91459.99326674896,17.7152,17.7212,17.6973,17.7093,91459.9933
2012-12-05 10:20:00,29.68,29.68,29.6,29.6,161485.80406239477,17.7152,17.7152,17.6675,17.6675,161485.8041
2012-12-05 10:25:00,29.6,29.64,29.58,29.6,86410.05498821681,17.6675,17.6914,17.6556,17.6675,86410.055
2012-12-05 10:30:00,29.61,29.62,29.56,29.58,272247.7836382,17.6735,17.6794,17.6436,17.6556,272247.7836
2012-12-05 10:35:00,29.58,29.65,29.58,29.63,50611.60363595556,17.6556,17.6973,17.6556,17.6854,50611.6036
2012-12-05 10:40:00,29.63,29.65,29.59,29.61,118392.99741892042,17.6854,17.6973,17.6615,17.6735,118392.9974
2012-12-05 10:45:00,29.61,29.64,29.58,29.62,124452.923353159,17.6735,17.6914,17.6556,17.6794,124452.9234
2012-12-05 10:50:00,29.62,29.66,29.58,29.58,233643.8110200875,17.6794,17.7033,17.6556,17.6556,233643.811
2012-12-05 10:55:00,29.58,29.59,29.56,29.58,133430.59140388283,17.6556,17.6615,17.6436,17.6556,133430.5914
2012-12-05 11:00:00,29.58,29.58,29.48,29.5,279878.8014813152,17.6556,17.6556,17.5959,17.6078,279878.8015
2012-12-05 11:05:00,29.5,29.52,29.48,29.5,179890.02356637863,17.6078,17.6197,17.5959,17.6078,179890.0236
2012-12-05 11:10:00,29.5,29.51,29.48,29.49,183032.207384132,17.6078,17.6138,17.5959,17.6018,183032.2074
2012-12-05 11:15:00,29.5,29.52,29.49,29.49,88654.47200089776,17.6078,17.6197,17.6018,17.6018,88654.472
2012-12-05 11:20:00,29.49,29.55,29.48,29.54,71372.4610032544,17.6018,17.6377,17.5959,17.6317,71372.461
2012-12-05 11:25:00,29.53,29.58,29.53,29.58,109527.55021883066,17.6257,17.6556,17.6257,17.6556,109527.5502
2012-12-05 11:30:00,29.58,29.6,29.58,29.58,294691.9537650096,17.6556,17.6675,17.6556,17.6556,294691.9538
2012-12-05 11:35:00,29.58,29.59,29.57,29.57,192009.87543485576,17.6556,17.6615,17.6496,17.6496,192009.8754
2012-12-05 11:40:00,29.57,29.61,29.57,29.57,159690.27045225003,17.6496,17.6735,17.6496,17.6496,159690.2705
2012-12-05 11:45:00,29.58,29.58,29.55,29.55,127034.00291774212,17.6556,17.6556,17.6377,17.6377,127034.0029
2012-12-05 11:50:00,29.55,29.58,29.55,29.57,229940.52294916395,17.6377,17.6556,17.6377,17.6496,229940.5229
2012-12-05 11:55:00,29.58,29.66,29.57,29.66,340141.39827179885,17.6556,17.7033,17.6496,17.7033,340141.3983
2012-12-05 12:00:00,29.66,29.73,29.65,29.72,192122.09628548985,17.7033,17.7451,17.6973,17.7391,192122.0963
2012-12-05 12:05:00,29.72,29.78,29.71,29.72,237347.0990910111,17.7391,17.7749,17.7332,17.7391,237347.0991
2012-12-05 12:10:00,29.73,29.74,29.66,29.67,178543.37335877004,17.7451,17.7511,17.7033,17.7093,178543.3734
2012-12-05 12:15:00,29.66,29.68,29.63,29.64,140837.16754573,17.7033,17.7152,17.6854,17.6914,140837.1675
2012-12-05 12:20:00,29.65,29.65,29.62,29.62,118168.55571765231,17.6973,17.6973,17.6794,17.6794,118168.5557
2012-12-05 12:25:00,29.63,29.67,29.6,29.66,117158.5680619459,17.6854,17.7093,17.6675,17.7033,117158.5681
2012-12-05 12:30:00,29.67,29.77,29.67,29.75,116821.90551004375,17.7093,17.769,17.7093,17.757,116821.9055
2012-12-05 12:35:00,29.75,29.81,29.75,29.79,63853.6640107732,17.757,17.7928,17.757,17.7809,63853.664
2012-12-05 12:40:00,29.8,29.83,29.78,29.8,56222.64616765795,17.7869,17.8048,17.7749,17.7869,56222.6462
2012-12-05 12:45:00,29.8,29.82,29.79,29.8,79115.6996970037,17.7869,17.7988,17.7809,17.7869,79115.6997
2012-12-05 12:50:00,29.79,29.83,29.79,29.83,86073.39243631467,17.7809,17.8048,17.7809,17.8048,86073.3924
2012-12-05 12:55:00,29.83,29.83,29.8,29.8,24800.80799012457,17.8048,17.8048,17.7869,17.7869,24800.808
2012-12-05 13:00:00,29.81,29.81,29.75,29.8,134889.46246212546,17.7928,17.7928,17.757,17.7869,134889.4625
2012-12-05 13:05:00,29.81,29.88,29.81,29.88,219728.4255414656,17.7928,17.8346,17.7928,17.8346,219728.4255
2012-12-05 13:10:00,29.88,29.9,29.86,29.89,68903.60228930535,17.8346,17.8466,17.8227,17.8406,68903.6023
2012-12-05 13:15:00,29.89,29.91,29.87,29.9,74402.4239703737,17.8406,17.8525,17.8287,17.8466,74402.424
2012-12-05 13:20:00,29.89,29.9,29.83,29.84,141286.05094826617,17.8406,17.8466,17.8048,17.8107,141286.0509
2012-12-05 13:25:00,29.84,29.88,29.83,29.85,69576.92739310964,17.8107,17.8346,17.8048,17.8167,69576.9274
2012-12-05 13:30:00,29.85,29.87,29.85,29.85,23903.04118505218,17.8167,17.8287,17.8167,17.8167,23903.0412
2012-12-05 13:35:00,29.85,29.91,29.85,29.88,73953.5405678375,17.8167,17.8525,17.8167,17.8346,73953.5406
2012-12-05 13:40:00,29.88,29.88,29.82,29.84,85512.28818314442,17.8346,17.8346,17.7988,17.8107,85512.2882
2012-12-05 13:45:00,29.84,29.84,29.78,29.79,109415.3293681966,17.8107,17.8107,17.7749,17.7809,109415.3294
2012-12-05 13:50:00,29.78,29.81,29.78,29.81,19189.76545842217,17.7749,17.7928,17.7749,17.7928,19189.7655
2012-12-05 13:55:00,29.8,29.82,29.77,29.78,55661.54191448771,17.7869,17.7988,17.769,17.7749,55661.5419
2012-12-05 14:00:00,29.78,29.84,29.78,29.83,73392.43631466725,17.7749,17.8107,17.7749,17.8048,73392.4363
2012-12-05 14:05:00,29.83,29.84,29.8,29.81,57905.95892716866,17.8048,17.8107,17.7869,17.7928,57905.9589
2012-12-05 14:10:00,29.8,29.82,29.8,29.81,38603.97261811244,17.7869,17.7988,17.7869,17.7928,38603.9726
2012-12-05 14:15:00,29.81,29.86,29.81,29.84,39726.18112445292,17.7928,17.8227,17.7928,17.8107,39726.1811
2012-12-05 14:20:00,29.84,29.88,29.83,29.84,55324.87936258557,17.8107,17.8346,17.8048,17.8107,55324.8794
2012-12-05 14:25:00,29.84,29.85,29.83,29.83,60935.92189428795,17.8107,17.8167,17.8048,17.8048,60935.9219
2012-12-05 14:30:00,29.84,29.84,29.83,29.84,53080.46234990461,17.8107,17.8107,17.8048,17.8107,53080.4623
2012-12-05 14:35:00,29.85,29.88,29.85,29.88,32431.82583323981,17.8167,17.8346,17.8167,17.8346,32431.8258
2012-12-05 14:40:00,29.88,29.9,29.87,29.88,57681.51722590057,17.8346,17.8466,17.8287,17.8346,57681.5172
2012-12-05 14:45:00,29.88,29.89,29.87,29.88,34676.24284592077,17.8346,17.8406,17.8287,17.8346,34676.2428
2012-12-05 14:50:00,29.89,29.9,29.87,29.88,58803.72573224104,17.8406,17.8466,17.8287,17.8346,58803.7257
2012-12-05 14:55:00,29.89,29.9,29.86,29.89,169341.26360677814,17.8406,17.8466,17.8227,17.8406,169341.2636
2012-12-05 15:00:00,29.88,29.92,29.88,29.91,112333.07148468184,17.8346,17.8585,17.8346,17.8525,112333.0715
2012-12-05 15:05:00,29.91,29.91,29.83,29.84,273931.0963977107,17.8525,17.8525,17.8048,17.8107,273931.0964
2012-12-05 15:10:00,29.85,29.87,29.83,29.85,193468.7464930984,17.8167,17.8287,17.8048,17.8167,193468.7465
2012-12-05 15:15:00,29.84,29.86,29.83,29.84,55100.43766131747,17.8107,17.8227,17.8048,17.8107,55100.4377
2012-12-05 15:20:00,29.84,29.84,29.79,29.81,184042.1950398384,17.8107,17.8107,17.7809,17.7928,184042.195
2012-12-05 15:25:00,29.81,29.81,29.74,29.74,161598.02491302884,17.7928,17.7928,17.7511,17.7511,161598.0249
2012-12-05 15:30:00,29.74,29.8,29.74,29.76,196274.2677589496,17.7511,17.7869,17.7511,17.763,196274.2678
2012-12-05 15:35:00,29.76,29.77,29.73,29.74,103692.06598586016,17.763,17.769,17.7451,17.7511,103692.066
2012-12-05 15:40:00,29.74,29.75,29.73,29.74,92133.31837055324,17.7511,17.757,17.7451,17.7511,92133.3184
2012-12-05 15:45:00,29.73,29.74,29.68,29.7,225900.5723263382,17.7451,17.7511,17.7152,17.7272,225900.5723
2012-12-05 15:50:00,29.7,29.74,29.7,29.74,218045.11278195487,17.7272,17.7511,17.7272,17.7511,218045.1128
2012-12-05 15:55:00,29.74,29.74,29.64,29.7,414094.9388396364,17.7511,17.7511,17.6914,17.7272,414094.9388
2012-12-06 09:30:00,29.41,29.42,29.34,29.41,320502.7494108405,17.5541,17.5601,17.5123,17.5541,320502.7494
2012-12-06 09:35:00,29.41,29.47,29.33,29.36,202221.97284255413,17.5541,17.5899,17.5063,17.5242,202221.9728
2012-12-06 09:40:00,29.36,29.42,29.23,29.24,196947.5928627539,17.5242,17.5601,17.4467,17.4526,196947.5929
2012-12-06 09:45:00,29.24,29.24,29.15,29.19,206598.586017282,17.4526,17.4526,17.3989,17.4228,206598.586
2012-12-06 09:50:00,29.19,29.29,29.17,29.25,196386.48860958364,17.4228,17.4825,17.4108,17.4586,196386.4886
2012-12-06 09:55:00,29.25,29.32,29.25,29.27,185949.9495006172,17.4586,17.5004,17.4586,17.4705,185949.9495
2012-12-06 10:00:00,29.27,29.28,29.17,29.21,119515.2059252609,17.4705,17.4765,17.4108,17.4347,119515.2059
2012-12-06 10:05:00,29.21,29.25,29.16,29.16,152508.13601167095,17.4347,17.4586,17.4049,17.4049,152508.136
2012-12-06 10:10:00,29.16,29.18,29.14,29.18,144989.33901918976,17.4049,17.4168,17.3929,17.4168,144989.339
2012-12-06 10:15:00,29.17,29.22,29.16,29.17,100100.99876557064,17.4108,17.4407,17.4049,17.4108,100100.9988
2012-12-06 10:20:00,29.17,29.22,29.17,29.2,145662.66412299406,17.4108,17.4407,17.4108,17.4287,145662.6641
2012-12-06 10:25:00,29.2,29.23,29.19,29.21,54763.77510941533,17.4287,17.4467,17.4228,17.4347,54763.7751
2012-12-06 10:30:00,29.21,29.21,29.19,29.2,92133.31837055324,17.4347,17.4347,17.4228,17.4287,92133.3184
2012-12-06 10:35:00,29.2,29.23,29.17,29.19,226686.1182807765,17.4287,17.4467,17.4108,17.4228,226686.1183
2012-12-06 10:40:00,29.19,29.2,29.18,29.19,173493.4350802379,17.4228,17.4287,17.4168,17.4228,173493.4351
2012-12-06 10:45:00,29.19,29.3,29.18,29.3,108293.12086185612,17.4228,17.4884,17.4168,17.4884,108293.1209
2012-12-06 10:50:00,29.3,29.34,29.22,29.22,243294.8041746156,17.4884,17.5123,17.4407,17.4407,243294.8042
2012-12-06 10:55:00,29.23,29.25,29.18,29.19,198855.3473235327,17.4467,17.4586,17.4168,17.4228,198855.3473
2012-12-06 11:00:00,29.2,29.25,29.17,29.2,189541.0167209068,17.4287,17.4586,17.4108,17.4287,189541.0167
2012-12-06 11:05:00,29.2,29.22,29.18,29.22,72719.11121086297,17.4287,17.4407,17.4168,17.4407,72719.1112
2012-12-06 11:10:00,29.21,29.24,29.2,29.23,74065.76141847155,17.4347,17.4526,17.4287,17.4467,74065.7614
2012-12-06 11:15:00,29.23,29.25,29.23,29.24,65649.19762091797,17.4467,17.4586,17.4467,17.4526,65649.1976
2012-12-06 11:20:00,29.24,29.27,29.24,29.27,50611.60363595556,17.4526,17.4705,17.4526,17.4705,50611.6036
2012-12-06 11:25:00,29.27,29.27,29.23,29.24,90786.66816294468,17.4705,17.4705,17.4467,17.4526,90786.6682
2012-12-06 11:30:00,29.24,29.25,29.19,29.19,159690.27045225003,17.4526,17.4586,17.4228,17.4228,159690.2705
2012-12-06 11:35:00,29.19,29.21,29.17,29.19,135787.22926719784,17.4228,17.4347,17.4108,17.4228,135787.2293
2012-12-06 11:40:00,29.19,29.21,29.17,29.18,53080.46234990461,17.4228,17.4347,17.4108,17.4168,53080.4623
2012-12-06 11:45:00,29.19,29.21,29.18,29.2,70025.81079564583,17.4228,17.4347,17.4168,17.4287,70025.8108
2012-12-06 11:50:00,29.19,29.24,29.18,29.22,81472.3375603187,17.4228,17.4526,17.4168,17.4407,81472.3376
2012-12-06 11:55:00,29.22,29.25,29.22,29.25,65873.63932218606,17.4407,17.4586,17.4407,17.4586,65873.6393
2012-12-06 12:00:00,29.25,29.26,29.25,29.25,50162.72023341936,17.4586,17.4646,17.4586,17.4586,50162.7202
2012-12-06 12:05:00,29.25,29.27,29.23,29.25,79789.02480080798,17.4586,17.4705,17.4467,17.4586,79789.0248
2012-12-06 12:10:00,29.25,29.25,29.23,29.25,34451.80114465267,17.4586,17.4586,17.4467,17.4586,34451.8011
2012-12-06 12:15:00,29.25,29.27,29.25,29.27,42643.923240938166,17.4586,17.4705,17.4586,17.4705,42643.9232
2012-12-06 12:20:00,29.27,29.27,29.26,29.26,101335.42812254516,17.4705,17.4705,17.4646,17.4646,101335.4281
2012-12-06 12:25:00,29.27,29.27,29.26,29.27,35012.90539782291,17.4705,17.4705,17.4646,17.4705,35012.9054
2012-12-06 12:30:00,29.26,29.29,29.26,29.29,118954.10167209066,17.4646,17.4825,17.4646,17.4825,118954.1017
2012-12-06 12:35:00,29.29,29.32,29.28,29.31,123555.15654808664,17.4825,17.5004,17.4765,17.4944,123555.1565
2012-12-06 12:40:00,29.31,29.31,29.26,29.28,91796.6558186511,17.4944,17.4944,17.4646,17.4765,91796.6558
2012-12-06 12:45:00,29.27,29.29,29.26,29.27,62731.45550443272,17.4705,17.4825,17.4646,17.4705,62731.4555
2012-12-06 12:50:00,29.27,29.27,29.25,29.25,34002.917742116486,17.4705,17.4705,17.4586,17.4586,34002.9177
2012-12-06 12:55:00,29.25,29.25,29.23,29.23,36022.89305352934,17.4586,17.4586,17.4467,17.4467,36022.8931
2012-12-06 13:00:00,29.23,29.25,29.22,29.25,29289.642015486475,17.4467,17.4586,17.4407,17.4586,29289.642
2012-12-06 13:05:00,29.25,29.25,29.23,29.24,25810.795645831,17.4586,17.4586,17.4467,17.4526,25810.7956
2012-12-06 13:10:00,29.23,29.25,29.23,29.25,57569.29637526653,17.4467,17.4586,17.4467,17.4586,57569.2964
2012-12-06 13:15:00,29.25,29.29,29.24,29.29,77095.72438559085,17.4586,17.4825,17.4526,17.4825,77095.7244
2012-12-06 13:20:00,29.29,29.3,29.28,29.3,38267.3100662103,17.4825,17.4884,17.4765,17.4884,38267.3101
2012-12-06 13:25:00,29.3,29.3,29.28,29.29,58467.0631803389,17.4884,17.4884,17.4765,17.4825,58467.0632
2012-12-06 13:30:00,29.3,29.31,29.29,29.31,61384.80529682415,17.4884,17.4944,17.4825,17.4944,61384.8053
2012-12-06 13:35:00,29.3,29.31,29.29,29.3,73953.5405678375,17.4884,17.4944,17.4825,17.4884,73953.5406
2012-12-06 13:40:00,29.31,29.31,29.28,29.29,60935.92189428795,17.4944,17.4944,17.4765,17.4825,60935.9219
2012-12-06 13:45:00,29.3,29.31,29.29,29.31,46683.87386376388,17.4884,17.4944,17.4825,17.4944,46683.8739
2012-12-06 13:50:00,29.3,29.31,29.3,29.31,47806.08237010436,17.4884,17.4944,17.4884,17.4944,47806.0824
2012-12-06 13:55:00,29.31,29.33,29.26,29.27,178431.152508136,17.4944,17.5063,17.4646,17.4705,178431.1525
2012-12-06 14:00:00,29.28,29.3,29.27,29.29,49713.83683088318,17.4765,17.4884,17.4705,17.4825,49713.8368
2012-12-06 14:05:00,29.29,29.3,29.28,29.29,43766.13174727864,17.4825,17.4884,17.4765,17.4825,43766.1317
2012-12-06 14:10:00,29.3,29.32,29.29,29.31,47806.08237010436,17.4884,17.5004,17.4825,17.4944,47806.0824
2012-12-06 14:15:00,29.31,29.33,29.3,29.31,44776.119402985074,17.4944,17.5063,17.4884,17.4944,44776.1194
2012-12-06 14:20:00,29.31,29.33,29.3,29.32,137582.7628773426,17.4944,17.5063,17.4884,17.5004,137582.7629
2012-12-06 14:25:00,29.32,29.34,29.3,29.31,128941.75737852092,17.5004,17.5123,17.4884,17.4944,128941.7574
2012-12-06 14:30:00,29.31,29.34,29.3,29.33,64302.54741330939,17.4944,17.5123,17.4884,17.5063,64302.5474
2012-12-06 14:35:00,29.33,29.36,29.33,29.35,68903.60228930535,17.5063,17.5242,17.5063,17.5183,68903.6023
2012-12-06 14:40:00,29.35,29.35,29.31,29.32,94714.39793513634,17.5183,17.5183,17.4944,17.5004,94714.3979
2012-12-06 14:45:00,29.32,29.34,29.28,29.3,424755.91964987095,17.5004,17.5123,17.4765,17.4884,424755.9196
2012-12-06 14:50:00,29.29,29.31,29.29,29.3,57344.85467399842,17.4825,17.4944,17.4825,17.4884,57344.8547
2012-12-06 14:55:00,29.3,29.31,29.29,29.3,53753.787453708894,17.4884,17.4944,17.4825,17.4884,53753.7875
2012-12-06 15:00:00,29.3,29.3,29.28,29.3,65649.19762091797,17.4884,17.4884,17.4765,17.4884,65649.1976
2012-12-06 15:05:00,29.29,29.31,29.29,29.3,67444.73123106273,17.4825,17.4944,17.4825,17.4884,67444.7312
2012-12-06 15:10:00,29.3,29.31,29.28,29.3,92918.86432499158,17.4884,17.4944,17.4765,17.4884,92918.8643
2012-12-06 15:15:00,29.3,29.31,29.29,29.3,62619.234653798674,17.4884,17.4944,17.4825,17.4884,62619.2347
2012-12-06 15:20:00,29.29,29.33,29.29,29.33,234541.5778251599,17.4825,17.5063,17.4825,17.5063,234541.5778
2012-12-06 15:25:00,29.33,29.34,29.3,29.31,120861.85613286948,17.5063,17.5123,17.4884,17.4944,120861.8561
2012-12-06 15:30:00,29.32,29.35,29.32,29.35,97071.03579845135,17.5004,17.5183,17.5004,17.5183,97071.0358
2012-12-06 15:35:00,29.35,29.36,29.31,29.31,388508.5848950735,17.5183,17.5242,17.4944,17.4944,388508.5849
2012-12-06 15:40:00,29.32,29.33,29.3,29.33,217820.6710806868,17.5004,17.5063,17.4884,17.5063,217820.6711
2012-12-06 15:45:00,29.33,29.34,29.29,29.32,410616.0924699809,17.5063,17.5123,17.4825,17.5004,410616.0925
2012-12-06 15:50:00,29.32,29.36,29.31,29.34,404219.5039838402,17.5004,17.5242,17.4944,17.5123,404219.504
2012-12-06 15:55:00,29.34,29.36,29.31,29.34,804623.4990461228,17.5123,17.5242,17.4944,17.5123,804623.499
2012-12-07 09:30:00,29.5,29.6,29.41,29.56,142296.0386039726,17.6078,17.6675,17.5541,17.6436,142296.0386
2012-12-07 09:35:00,29.56,29.68,29.55,29.59,131073.95354056783,17.6436,17.7152,17.6377,17.6615,131073.9535
2012-12-07 09:40:00,29.6,29.66,29.6,29.64,114465.26764672875,17.6675,17.7033,17.6675,17.6914,114465.2676
2012-12-07 09:45:00,29.63,29.63,29.51,29.52,97071.03579845135,17.6854,17.6854,17.6138,17.6197,97071.0358
2012-12-07 09:50:00,29.52,29.54,29.47,29.48,189653.2375715408,17.6197,17.6317,17.5899,17.5959,189653.2376
2012-12-07 09:55:00,29.47,29.5,29.43,29.43,130063.9658848614,17.5899,17.6078,17.566,17.566,130063.9659
2012-12-07 10:00:00,29.43,29.44,29.37,29.41,157333.63258893503,17.566,17.572,17.5302,17.5541,157333.6326
2012-12-07 10:05:00,29.42,29.42,29.37,29.39,160475.81640668836,17.5601,17.5601,17.5302,17.5422,160475.8164
2012-12-07 10:10:00,29.39,29.4,29.34,29.34,112669.734036584,17.5422,17.5481,17.5123,17.5123,112669.734
2012-12-07 10:15:00,29.34,29.36,29.3,29.3,150600.38155089214,17.5123,17.5242,17.4884,17.4884,150600.3816
2012-12-07 10:20:00,29.3,29.33,29.26,29.27,132981.70800134665,17.4884,17.5063,17.4646,17.4705,132981.708
2012-12-07 10:25:00,29.26,29.31,29.25,29.29,123442.9356974526,17.4646,17.4944,17.4586,17.4825,123442.9357
2012-12-07 10:30:00,29.28,29.31,29.21,29.23,128829.53652788688,17.4765,17.4944,17.4347,17.4467,128829.5365
2012-12-07 10:35:00,29.23,29.25,29.21,29.23,74177.98226910559,17.4467,17.4586,17.4347,17.4467,74177.9823
2012-12-07 10:40:00,29.24,29.25,29.21,29.23,129278.41993042309,17.4526,17.4586,17.4347,17.4467,129278.4199
2012-12-07 10:45:00,29.23,29.25,29.2,29.2,135338.34586466165,17.4467,17.4586,17.4287,17.4287,135338.3459
2012-12-07 10:50:00,29.2,29.25,29.18,29.2,85287.84648187633,17.4287,17.4586,17.4168,17.4287,85287.8465
2012-12-07 10:55:00,29.2,29.25,29.2,29.25,152395.91516103692,17.4287,17.4586,17.4287,17.4586,152395.9152
2012-12-07 11:00:00,29.24,29.28,29.17,29.22,155762.54068005836,17.4526,17.4765,17.4108,17.4407,155762.5407
2012-12-07 11:05:00,29.22,29.26,29.22,29.25,117607.45146448207,17.4407,17.4646,17.4407,17.4586,117607.4515
2012-12-07 11:10:00,29.25,29.27,29.22,29.22,141847.15520143643,17.4586,17.4705,17.4407,17.4407,141847.1552
2012-12-07 11:15:00,29.22,29.26,29.21,29.23,87307.82179328919,17.4407,17.4646,17.4347,17.4467,87307.8218
2012-12-07 11:20:00,29.23,29.27,29.23,29.24,51509.37044102794,17.4467,17.4705,17.4467,17.4526,51509.3704
2012-12-07 11:25:00,29.24,29.28,29.23,29.26,98081.02345415778,17.4526,17.4765,17.4467,17.4646,98081.0235
2012-12-07 11:30:00,29.27,29.32,29.25,29.29,86634.4966894849,17.4705,17.5004,17.4586,17.4825,86634.4967
2012-12-07 11:35:00,29.3,29.31,29.28,29.28,43766.13174727864,17.4884,17.4944,17.4765,17.4765,43766.1317
2012-12-07 11:40:00,29.29,29.29,29.26,29.26,73280.21546403322,17.4825,17.4825,17.4646,17.4646,73280.2155
2012-12-07 11:45:00,29.27,29.34,29.26,29.27,143754.90966221524,17.4705,17.5123,17.4646,17.4705,143754.9097
2012-12-07 11:50:00,29.26,29.26,29.22,29.24,56222.64616765795,17.4646,17.4646,17.4407,17.4526,56222.6462
2012-12-07 11:55:00,29.24,29.25,29.23,29.24,82370.10436539109,17.4526,17.4586,17.4467,17.4526,82370.1044
2012-12-07 12:00:00,29.25,29.25,29.21,29.21,54651.55425878128,17.4586,17.4586,17.4347,17.4347,54651.5543
2012-12-07 12:05:00,29.21,29.25,29.21,29.23,69576.92739310964,17.4347,17.4586,17.4347,17.4467,69576.9274
2012-12-07 12:10:00,29.23,29.25,29.22,29.23,81135.67500841655,17.4467,17.4586,17.4407,17.4467,81135.675
2012-12-07 12:15:00,29.23,29.25,29.22,29.25,47357.19896756817,17.4467,17.4586,17.4407,17.4586,47357.199
2012-12-07 12:20:00,29.25,29.25,29.22,29.23,64975.87251711368,17.4586,17.4586,17.4407,17.4467,64975.8725
2012-12-07 12:25:00,29.23,29.24,29.22,29.22,41072.8313320615,17.4467,17.4526,17.4407,17.4407,41072.8313
2012-12-07 12:30:00,29.23,29.25,29.22,29.24,65649.19762091797,17.4467,17.4586,17.4407,17.4526,65649.1976
2012-12-07 12:35:00,29.25,29.25,29.22,29.22,60599.25934238581,17.4586,17.4586,17.4407,17.4407,60599.2593
2012-12-07 12:40:00,29.21,29.24,29.21,29.24,35125.12624845696,17.4347,17.4526,17.4347,17.4526,35125.1262
2012-12-07 12:45:00,29.24,29.24,29.21,29.23,37930.64751430816,17.4526,17.4526,17.4347,17.4467,37930.6475
2012-12-07 12:50:00,29.23,29.24,29.19,29.19,37706.20581304006,17.4467,17.4526,17.4228,17.4228,37706.2058
2012-12-07 12:55:00,29.19,29.23,29.19,29.22,39165.07687128268,17.4228,17.4467,17.4228,17.4407,39165.0769
2012-12-07 13:00:00,29.23,29.25,29.22,29.23,89664.45965660419,17.4467,17.4586,17.4407,17.4467,89664.4597
2012-12-07 13:05:00,29.23,29.24,29.23,29.23,43541.69004601055,17.4467,17.4526,17.4467,17.4467,43541.69
2012-12-07 13:10:00,29.23,29.24,29.21,29.22,36359.55560543149,17.4467,17.4526,17.4347,17.4407,36359.5556
2012-12-07 13:15:00,29.22,29.24,29.21,29.23,90562.22646167658,17.4407,17.4526,17.4347,17.4467,90562.2265
2012-12-07 13:20:00,29.22,29.23,29.2,29.23,31870.72158006957,17.4407,17.4467,17.4287,17.4467,31870.7216
2012-12-07 13:25:00,29.23,29.25,29.22,29.22,80462.34990461227,17.4467,17.4586,17.4407,17.4407,80462.3499
2012-12-07 13:30:00,29.23,29.24,29.22,29.22,52407.13724610032,17.4467,17.4526,17.4407,17.4407,52407.1372
2012-12-07 13:35:00,29.23,29.24,29.22,29.22,36808.43900796768,17.4467,17.4526,17.4407,17.4407,36808.439
2012-12-07 13:40:00,29.23,29.25,29.23,29.23,170463.4721131186,17.4467,17.4586,17.4467,17.4467,170463.4721
2012-12-07 13:45:00,29.24,29.26,29.23,29.25,38716.19346874649,17.4526,17.4646,17.4467,17.4586,38716.1935
2012-12-07 13:50:00,29.26,29.27,29.24,29.24,56222.64616765795,17.4646,17.4705,17.4526,17.4526,56222.6462
2012-12-07 13:55:00,29.24,29.26,29.24,29.25,47693.86151947032,17.4526,17.4646,17.4526,17.4586,47693.8615
2012-12-07 14:00:00,29.25,29.26,29.25,29.26,30187.40882055886,17.4586,17.4646,17.4586,17.4646,30187.4088
2012-12-07 14:05:00,29.26,29.26,29.25,29.25,49489.39512961508,17.4646,17.4646,17.4586,17.4586,49489.3951
2012-12-07 14:10:00,29.25,29.27,29.25,29.27,36696.21815733363,17.4586,17.4705,17.4586,17.4705,36696.2182
2012-12-07 14:15:00,29.28,29.3,29.27,29.27,83604.53372236561,17.4765,17.4884,17.4705,17.4705,83604.5337
2012-12-07 14:20:00,29.27,29.28,29.25,29.25,145999.32667489618,17.4705,17.4765,17.4586,17.4586,145999.3267
2012-12-07 14:25:00,29.25,29.25,29.24,29.24,37706.20581304006,17.4586,17.4586,17.4526,17.4526,37706.2058
2012-12-07 14:30:00,29.24,29.25,29.24,29.24,161373.58321176074,17.4526,17.4586,17.4526,17.4526,161373.5832
2012-12-07 14:35:00,29.25,29.26,29.24,29.25,63404.78060823701,17.4586,17.4646,17.4526,17.4586,63404.7806
2012-12-07 14:40:00,29.26,29.26,29.24,29.25,39838.40197508697,17.4646,17.4646,17.4526,17.4586,39838.402
2012-12-07 14:45:00,29.25,29.25,29.24,29.25,21321.961620469083,17.4586,17.4586,17.4526,17.4586,21321.9616
2012-12-07 14:50:00,29.24,29.26,29.24,29.25,41521.714734597685,17.4526,17.4646,17.4526,17.4586,41521.7147
2012-12-07 14:55:00,29.26,29.28,29.25,29.26,300078.5545954438,17.4646,17.4765,17.4586,17.4646,300078.5546
2012-12-07 15:00:00,29.26,29.27,29.25,29.26,88205.58859836157,17.4646,17.4705,17.4586,17.4646,88205.5886
2012-12-07 15:05:00,29.26,29.29,29.25,29.26,80350.12905397822,17.4646,17.4825,17.4586,17.4646,80350.1291
2012-12-07 15:10:00,29.26,29.26,29.23,29.25,61160.36359555605,17.4646,17.4646,17.4467,17.4586,61160.3636
2012-12-07 15:15:00,29.24,29.25,29.24,29.25,35686.2305016272,17.4526,17.4586,17.4526,17.4586,35686.2305
2012-12-07 15:20:00,29.25,29.25,29.24,29.25,123891.81909998876,17.4586,17.4586,17.4526,17.4586,123891.8191
2012-12-07 15:25:00,29.25,29.25,29.23,29.25,58691.504881607,17.4586,17.4586,17.4467,17.4586,58691.5049
2012-12-07 15:30:00,29.25,29.27,29.24,29.26,198406.46392099647,17.4586,17.4705,17.4526,17.4646,198406.4639
2012-12-07 15:35:00,29.25,29.28,29.25,29.27,147907.081135675,17.4586,17.4765,17.4586,17.4705,147907.0811
2012-12-07 15:40:00,29.27,29.32,29.26,29.3,257546.8522051397,17.4705,17.5004,17.4646,17.4884,257546.8522
2012-12-07 15:45:00,29.3,29.32,29.27,29.27,257322.4105038716,17.4884,17.5004,17.4705,17.4705,257322.4105
2012-12-07 15:50:00,29.28,29.31,29.27,29.3,301986.3090562226,17.4765,17.4944,17.4705,17.4884,301986.3091
2012-12-07 15:55:00,29.3,29.31,29.27,29.31,510268.20783301536,17.4884,17.4944,17.4705,17.4944,510268.2078
2012-12-10 09:30:00,29.18,29.25,29.14,29.18,180787.790371451,17.4168,17.4586,17.3929,17.4168,180787.7904
2012-12-10 09:35:00,29.18,29.2,29.02,29.02,82594.54606665918,17.4168,17.4287,17.3213,17.3213,82594.5461
2012-12-10 09:40:00,29.02,29.07,29.01,29.06,117270.78891257996,17.3213,17.3512,17.3153,17.3452,117270.7889
2012-12-10 09:45:00,29.07,29.17,29.07,29.17,137694.98372797665,17.3512,17.4108,17.3512,17.4108,137694.9837
2012-12-10 09:50:00,29.17,29.22,29.14,29.22,210862.97834137583,17.4108,17.4407,17.3929,17.4407,210862.9783
2012-12-10 09:55:00,29.23,29.23,29.16,29.23,69801.36909437773,17.4467,17.4467,17.4049,17.4467,69801.3691
2012-12-10 10:00:00,29.23,29.27,29.21,29.25,184042.1950398384,17.4467,17.4705,17.4347,17.4586,184042.195
2012-12-10 10:05:00,29.24,29.25,29.21,29.23,102457.63662888564,17.4526,17.4586,17.4347,17.4467,102457.6366
2012-12-10 10:10:00,29.23,29.29,29.22,29.27,108068.67916058804,17.4467,17.4825,17.4407,17.4705,108068.6792
2012-12-10 10:15:00,29.26,29.27,29.25,29.27,55661.54191448771,17.4646,17.4705,17.4586,17.4705,55661.5419
2012-12-10 10:20:00,29.27,29.28,29.25,29.25,47693.86151947032,17.4705,17.4765,17.4586,17.4586,47693.8615
2012-12-10 10:25:00,29.25,29.28,29.25,29.26,68454.71888676916,17.4586,17.4765,17.4586,17.4646,68454.7189
2012-12-10 10:30:00,29.27,29.29,29.25,29.28,63068.11805633486,17.4705,17.4825,17.4586,17.4765,63068.1181
2012-12-10 10:35:00,29.28,29.28,29.25,29.26,32319.604982605768,17.4765,17.4765,17.4586,17.4646,32319.605
2012-12-10 10:40:00,29.25,29.29,29.25,29.26,73055.77376276512,17.4586,17.4825,17.4586,17.4646,73055.7738
2012-12-10 10:45:00,29.26,29.29,29.25,29.26,180563.34867018287,17.4646,17.4825,17.4586,17.4646,180563.3487
2012-12-10 10:50:00,29.26,29.32,29.25,29.3,57120.41297273033,17.4646,17.5004,17.4586,17.4884,57120.413
2012-12-10 10:55:00,29.31,29.36,29.29,29.36,64863.65166647963,17.4944,17.5242,17.4825,17.5242,64863.6517
2012-12-10 11:00:00,29.36,29.37,29.31,29.31,125462.91100886544,17.5242,17.5302,17.4944,17.4944,125462.911
2012-12-10 11:05:00,29.31,29.33,29.29,29.3,108629.78341375828,17.4944,17.5063,17.4825,17.4884,108629.7834
2012-12-10 11:10:00,29.3,29.31,29.29,29.3,50723.824486589605,17.4884,17.4944,17.4825,17.4884,50723.8245
2012-12-10 11:15:00,29.3,29.33,29.3,29.32,60823.70104365391,17.4884,17.5063,17.4884,17.5004,60823.701
2012-12-10 11:20:00,29.32,29.33,29.25,29.25,63629.2223095051,17.5004,17.5063,17.4586,17.4586,63629.2223
2012-12-10 11:25:00,29.25,29.26,29.22,29.26,119739.647626529,17.4586,17.4646,17.4407,17.4646,119739.6476
2012-12-10 11:30:00,29.26,29.3,29.26,29.28,59477.05083604533,17.4646,17.4884,17.4646,17.4765,59477.0508
2012-12-10 11:35:00,29.28,29.29,29.26,29.26,125799.5735607676,17.4765,17.4825,17.4646,17.4646,125799.5736
2012-12-10 11:40:00,29.26,29.27,29.25,29.25,76422.39928178655,17.4646,17.4705,17.4586,17.4586,76422.3993
2012-12-10 11:45:00,29.26,29.32,29.25,29.3,183481.0907866681,17.4646,17.5004,17.4586,17.4884,183481.0908
2012-12-10 11:50:00,29.31,29.32,29.29,29.3,47132.75726630008,17.4944,17.5004,17.4825,17.4884,47132.7573
2012-12-10 11:55:00,29.29,29.34,29.29,29.34,215239.59151610368,17.4825,17.5123,17.4825,17.5123,215239.5915
2012-12-10 12:00:00,29.33,29.39,29.33,29.39,82033.44181348894,17.5063,17.5422,17.5063,17.5422,82033.4418
2012-12-10 12:05:00,29.39,29.41,29.39,29.39,71596.9027045225,17.5422,17.5541,17.5422,17.5422,71596.9027
2012-12-10 12:10:00,29.39,29.41,29.39,29.41,66546.96442599034,17.5422,17.5541,17.5422,17.5541,66546.9644
2012-12-10 12:15:00,29.41,29.41,29.4,29.4,32992.93008641005,17.5541,17.5541,17.5481,17.5481,32992.9301
2012-12-10 12:20:00,29.41,29.41,29.34,29.34,163056.89597127144,17.5541,17.5541,17.5123,17.5123,163056.896
2012-12-10 12:25:00,29.35,29.37,29.34,29.37,121310.73953540568,17.5183,17.5302,17.5123,17.5302,121310.7395
2012-12-10 12:30:00,29.36,29.37,29.35,29.36,185613.28694871507,17.5242,17.5302,17.5183,17.5242,185613.2869
2012-12-10 12:35:00,29.36,29.36,29.35,29.35,47581.64066883627,17.5242,17.5242,17.5183,17.5183,47581.6407
2012-12-10 12:40:00,29.36,29.36,29.34,29.35,76871.28268432274,17.5242,17.5242,17.5123,17.5183,76871.2827
2012-12-10 12:45:00,29.36,29.37,29.35,29.36,42195.03983840197,17.5242,17.5302,17.5183,17.5242,42195.0398
2012-12-10 12:50:00,29.37,29.41,29.36,29.41,73280.21546403322,17.5302,17.5541,17.5242,17.5541,73280.2155
2012-12-10 12:55:00,29.41,29.41,29.39,29.4,139490.51733812143,17.5541,17.5541,17.5422,17.5481,139490.5173
2012-12-10 13:00:00,29.41,29.41,29.39,29.4,66995.84782852653,17.5541,17.5541,17.5422,17.5481,66995.8478
2012-12-10 13:05:00,29.4,29.41,29.38,29.39,91347.77241611492,17.5481,17.5541,17.5362,17.5422,91347.7724
2012-12-10 13:10:00,29.39,29.41,29.39,29.41,32431.82583323981,17.5422,17.5541,17.5422,17.5541,32431.8258
2012-12-10 13:15:00,29.4,29.41,29.39,29.39,47469.41981820222,17.5481,17.5541,17.5422,17.5422,47469.4198
2012-12-10 13:20:00,29.39,29.41,29.38,29.39,80574.57075524631,17.5422,17.5541,17.5362,17.5422,80574.5708
2012-12-10 13:25:00,29.39,29.4,29.39,29.39,14027.606329255976,17.5422,17.5481,17.5422,17.5422,14027.6063
2012-12-10 13:30:00,29.4,29.42,29.39,29.41,70362.47334754797,17.5481,17.5601,17.5422,17.5541,70362.4733
2012-12-10 13:35:00,29.42,29.42,29.41,29.42,43205.027494108406,17.5601,17.5601,17.5541,17.5601,43205.0275
2012-12-10 13:40:00,29.42,29.42,29.41,29.41,40960.61048142744,17.5601,17.5601,17.5541,17.5541,40960.6105
2012-12-10 13:45:00,29.42,29.42,29.38,29.38,222533.9468073168,17.5601,17.5601,17.5362,17.5362,222533.9468
2012-12-10 13:50:00,29.39,29.4,29.38,29.4,28728.53776231624,17.5422,17.5481,17.5362,17.5481,28728.5378
2012-12-10 13:55:00,29.39,29.41,29.39,29.41,58915.9465828751,17.5422,17.5541,17.5422,17.5541,58915.9466
2012-12-10 14:00:00,29.41,29.41,29.4,29.41,13803.16462798788,17.5541,17.5541,17.5481,17.5541,13803.1646
2012-12-10 14:05:00,29.41,29.42,29.4,29.42,110537.53787453708,17.5541,17.5601,17.5481,17.5601,110537.5379
2012-12-10 14:10:00,29.42,29.42,29.42,29.42,18067.556952081697,17.5601,17.5601,17.5601,17.5601,18067.557
2012-12-10 14:15:00,29.42,29.46,29.42,29.46,50948.2661878577,17.5601,17.5839,17.5601,17.5839,50948.2662
2012-12-10 14:20:00,29.46,29.46,29.42,29.42,55100.43766131747,17.5839,17.5839,17.5601,17.5601,55100.4377
2012-12-10 14:25:00,29.42,29.43,29.42,29.42,29850.74626865672,17.5601,17.566,17.5601,17.5601,29850.7463
2012-12-10 14:30:00,29.42,29.43,29.38,29.38,58467.0631803389,17.5601,17.566,17.5362,17.5362,58467.0632
2012-12-10 14:35:00,29.38,29.39,29.34,29.34,63292.55975760296,17.5362,17.5422,17.5123,17.5123,63292.5598
2012-12-10 14:40:00,29.34,29.4,29.34,29.39,44102.79429918079,17.5123,17.5481,17.5123,17.5422,44102.7943
2012-12-10 14:45:00,29.4,29.41,29.39,29.39,36247.33475479744,17.5481,17.5541,17.5422,17.5422,36247.3348
2012-12-10 14:50:00,29.38,29.41,29.38,29.4,22556.390977443607,17.5362,17.5541,17.5362,17.5481,22556.391
2012-12-10 14:55:00,29.4,29.42,29.39,29.41,125126.2484569633,17.5481,17.5601,17.5422,17.5541,125126.2485
2012-12-10 15:00:00,29.41,29.42,29.4,29.42,40511.72707889126,17.5541,17.5601,17.5481,17.5601,40511.7271
2012-12-10 15:05:00,29.41,29.42,29.39,29.42,76310.1784311525,17.5541,17.5601,17.5422,17.5601,76310.1784
2012-12-10 15:10:00,29.42,29.42,29.41,29.42,43429.4691953765,17.5601,17.5601,17.5541,17.5601,43429.4692
2012-12-10 15:15:00,29.41,29.42,29.4,29.4,138480.52968241498,17.5541,17.5601,17.5481,17.5481,138480.5297
2012-12-10 15:20:00,29.41,29.42,29.4,29.41,75861.29502861631,17.5541,17.5601,17.5481,17.5541,75861.295
2012-12-10 15:25:00,29.4,29.42,29.4,29.41,66995.84782852653,17.5481,17.5601,17.5481,17.5541,66995.8478
2012-12-10 15:30:00,29.41,29.43,29.4,29.43,72158.00695769273,17.5541,17.566,17.5481,17.566,72158.007
2012-12-10 15:35:00,29.43,29.47,29.42,29.44,200650.88093367743,17.566,17.5899,17.5601,17.572,200650.8809
2012-12-10 15:40:00,29.45,29.45,29.42,29.43,105599.820446639,17.578,17.578,17.5601,17.566,105599.8204
2012-12-10 15:45:00,29.42,29.48,29.42,29.47,147345.97688250476,17.5601,17.5959,17.5601,17.5899,147345.9769
2012-12-10 15:50:00,29.47,29.48,29.45,29.47,207047.4694198182,17.5899,17.5959,17.578,17.5899,207047.4694
2012-12-10 15:55:00,29.46,29.47,29.46,29.46,278419.9304230726,17.5839,17.5899,17.5839,17.5839,278419.9304
2012-12-11 09:30:00,29.67,29.68,29.48,29.5,175962.29379418696,17.7093,17.7152,17.5959,17.6078,175962.2938
2012-12-11 09:35:00,29.51,29.55,29.45,29.47,152283.69431040288,17.6138,17.6377,17.578,17.5899,152283.6943
2012-12-11 09:40:00,29.45,29.53,29.44,29.47,213556.27875659292,17.578,17.6257,17.572,17.5899,213556.2788
2012-12-11 09:45:00,29.46,29.48,29.41,29.41,149029.28964201547,17.5839,17.5959,17.5541,17.5541,149029.2896
2012-12-11 09:50:00,29.41,29.47,29.41,29.44,141959.37605207047,17.5541,17.5899,17.5541,17.572,141959.3761
2012-12-11 09:55:00,29.44,29.55,29.44,29.52,114353.04679609471,17.572,17.6377,17.572,17.6197,114353.0468
2012-12-11 10:00:00,29.52,29.57,29.5,29.56,135899.45011783188,17.6197,17.6496,17.6078,17.6436,135899.4501
2012-12-11 10:05:00,29.56,29.58,29.53,29.54,155201.4364268881,17.6436,17.6556,17.6257,17.6317,155201.4364
2012-12-11 10:10:00,29.53,29.59,29.53,29.59,113455.27999102233,17.6257,17.6615,17.6257,17.6615,113455.28
2012-12-11 10:15:00,29.59,29.6,29.51,29.51,116260.80125687351,17.6615,17.6675,17.6138,17.6138,116260.8013
2012-12-11 10:20:00,29.52,29.52,29.49,29.5,79115.6996970037,17.6197,17.6197,17.6018,17.6078,79115.6997
2012-12-11 10:25:00,29.5,29.5,29.48,29.49,52519.35809673437,17.6078,17.6078,17.5959,17.6018,52519.3581
2012-12-11 10:30:00,29.49,29.5,29.43,29.43,82482.32521602513,17.6018,17.6078,17.566,17.566,82482.3252
2012-12-11 10:35:00,29.43,29.44,29.34,29.35,187857.703961396,17.566,17.572,17.5123,17.5183,187857.704
2012-12-11 10:40:00,29.36,29.5,29.36,29.48,206486.365166648,17.5242,17.6078,17.5242,17.5959,206486.3652
2012-12-11 10:45:00,29.48,29.52,29.47,29.51,119178.54337335876,17.5959,17.6197,17.5899,17.6138,119178.5434
2012-12-11 10:50:00,29.5,29.52,29.49,29.49,93255.52687689372,17.6078,17.6197,17.6018,17.6018,93255.5269
2012-12-11 10:55:00,29.48,29.49,29.44,29.45,69464.70654247559,17.5959,17.6018,17.572,17.578,69464.7065
2012-12-11 11:00:00,29.46,29.5,29.46,29.5,63517.001458871055,17.5839,17.6078,17.5839,17.6078,63517.0015
2012-12-11 11:05:00,29.5,29.5,29.48,29.48,136684.9960722702,17.6078,17.6078,17.5959,17.5959,136684.9961
2012-12-11 11:10:00,29.48,29.5,29.46,29.46,64526.98911457748,17.5959,17.6078,17.5839,17.5839,64526.9891
2012-12-11 11:15:00,29.46,29.47,29.39,29.4,183368.8699360341,17.5839,17.5899,17.5422,17.5481,183368.8699
2012-12-11 11:20:00,29.41,29.5,29.4,29.48,211424.08259454605,17.5541,17.6078,17.5481,17.5959,211424.0826
2012-12-11 11:25:00,29.47,29.5,29.47,29.48,84165.63797553585,17.5899,17.6078,17.5899,17.5959,84165.638
2012-12-11 11:30:00,29.49,29.53,29.49,29.52,77544.60778812703,17.6018,17.6257,17.6018,17.6197,77544.6078
2012-12-11 11:35:00,29.52,29.54,29.52,29.54,45225.00280552126,17.6197,17.6317,17.6197,17.6317,45225.0028
2012-12-11 11:40:00,29.54,29.58,29.53,29.58,62619.234653798674,17.6317,17.6556,17.6257,17.6556,62619.2347
2012-12-11 11:45:00,29.58,29.61,29.57,29.61,66659.1852766244,17.6556,17.6735,17.6496,17.6735,66659.1853
2012-12-11 11:50:00,29.61,29.62,29.59,29.6,71372.4610032544,17.6735,17.6794,17.6615,17.6675,71372.461
2012-12-11 11:55:00,29.59,29.61,29.58,29.59,29065.20031421838,17.6615,17.6735,17.6556,17.6615,29065.2003
2012-12-11 12:00:00,29.6,29.61,29.55,29.58,67444.73123106273,17.6675,17.6735,17.6377,17.6556,67444.7312
2012-12-11 12:05:00,29.59,29.6,29.57,29.58,110874.20042643925,17.6615,17.6675,17.6496,17.6556,110874.2004
2012-12-11 12:10:00,29.58,29.58,29.55,29.55,182695.54483222985,17.6556,17.6556,17.6377,17.6377,182695.5448
2012-12-11 12:15:00,29.56,29.58,29.55,29.57,27942.9918078779,17.6436,17.6556,17.6377,17.6496,27942.9918
2012-12-11 12:20:00,29.57,29.62,29.56,29.61,90113.3430591404,17.6496,17.6794,17.6436,17.6735,90113.3431
2012-12-11 12:25:00,29.61,29.63,29.6,29.62,47693.86151947032,17.6735,17.6854,17.6675,17.6794,47693.8615
2012-12-11 12:30:00,29.63,29.65,29.62,29.64,80350.12905397822,17.6854,17.6973,17.6794,17.6914,80350.1291
2012-12-11 12:35:00,29.64,29.67,29.63,29.65,87644.48434519133,17.6914,17.7093,17.6854,17.6973,87644.4843
2012-12-11 12:40:00,29.63,29.65,29.63,29.65,30972.9547749972,17.6854,17.6973,17.6854,17.6973,30972.9548
2012-12-11 12:45:00,29.65,29.65,29.63,29.63,25923.016496465043,17.6973,17.6973,17.6854,17.6854,25923.0165
2012-12-11 12:50:00,29.63,29.64,29.56,29.59,101223.20727191112,17.6854,17.6914,17.6436,17.6615,101223.2073
2012-12-11 12:55:00,29.55,29.62,29.53,29.55,119178.54337335876,17.6377,17.6794,17.6257,17.6377,119178.5434
2012-12-11 13:00:00,29.55,29.58,29.54,29.58,31197.396476265287,17.6377,17.6556,17.6317,17.6556,31197.3965
2012-12-11 13:05:00,29.58,29.58,29.55,29.56,27045.22500280552,17.6556,17.6556,17.6377,17.6436,27045.225
2012-12-11 13:10:00,29.55,29.56,29.55,29.55,13915.385478621927,17.6377,17.6436,17.6377,17.6377,13915.3855
2012-12-11 13:15:00,29.55,29.58,29.55,29.57,45449.44450678936,17.6377,17.6556,17.6377,17.6496,45449.4445
2012-12-11 13:20:00,29.57,29.58,29.55,29.57,51733.81214229604,17.6496,17.6556,17.6377,17.6496,51733.8121
2012-12-11 13:25:00,29.56,29.57,29.54,29.56,41970.59813713388,17.6436,17.6496,17.6317,17.6436,41970.5981
2012-12-11 13:30:00,29.55,29.56,29.55,29.56,16945.348445741216,17.6377,17.6436,17.6377,17.6436,16945.3484
2012-12-11 13:35:00,29.56,29.57,29.54,29.55,56559.30871956009,17.6436,17.6496,17.6317,17.6377,56559.3087
2012-12-11 13:40:00,29.55,29.57,29.55,29.56,36808.43900796768,17.6377,17.6496,17.6377,17.6436,36808.439
2012-12-11 13:45:00,29.55,29.57,29.55,29.56,32880.709235776005,17.6377,17.6496,17.6377,17.6436,32880.7092
2012-12-11 13:50:00,29.56,29.58,29.56,29.58,33666.25519021434,17.6436,17.6556,17.6436,17.6556,33666.2552
2012-12-11 13:55:00,29.57,29.58,29.57,29.57,51172.7078891258,17.6496,17.6556,17.6496,17.6496,51172.7079
2012-12-11 14:00:00,29.58,29.58,29.57,29.58,25923.016496465043,17.6556,17.6556,17.6496,17.6556,25923.0165
2012-12-11 14:05:00,29.58,29.58,29.57,29.57,37145.10155986982,17.6556,17.6556,17.6496,17.6496,37145.1016
2012-12-11 14:10:00,29.58,29.58,29.57,29.58,34564.02199528672,17.6556,17.6556,17.6496,17.6556,34564.022
2012-12-11 14:15:00,29.58,29.59,29.58,29.58,54202.67085624509,17.6556,17.6615,17.6556,17.6556,54202.6709
2012-12-11 14:20:00,29.58,29.58,29.58,29.58,19526.42801032432,17.6556,17.6556,17.6556,17.6556,19526.428
2012-12-11 14:25:00,29.58,29.6,29.58,29.6,39389.518572550776,17.6556,17.6675,17.6556,17.6675,39389.5186
2012-12-11 14:30:00,29.59,29.6,29.58,29.58,178431.152508136,17.6615,17.6675,17.6556,17.6556,178431.1525
2012-12-11 14:35:00,29.58,29.58,29.55,29.57,76983.50353495679,17.6556,17.6556,17.6377,17.6496,76983.5035
2012-12-11 14:40:00,29.57,29.57,29.53,29.54,64751.43081584558,17.6496,17.6496,17.6257,17.6317,64751.4308
2012-12-11 14:45:00,29.53,29.54,29.47,29.48,83492.31287173157,17.6257,17.6317,17.5899,17.5959,83492.3129
2012-12-11 14:50:00,29.49,29.5,29.47,29.49,102457.63662888564,17.6018,17.6078,17.5899,17.6018,102457.6366
2012-12-11 14:55:00,29.5,29.51,29.49,29.51,75749.07417798227,17.6078,17.6138,17.6018,17.6138,75749.0742
2012-12-11 15:00:00,29.51,29.51,29.48,29.5,102682.07833015372,17.6138,17.6138,17.5959,17.6078,102682.0783
2012-12-11 15:05:00,29.5,29.5,29.46,29.48,72719.11121086297,17.6078,17.6078,17.5839,17.5959,72719.1112
2012-12-11 15:10:00,29.47,29.49,29.46,29.48,63853.6640107732,17.5899,17.6018,17.5839,17.5959,63853.664
2012-12-11 15:15:00,29.48,29.48,29.43,29.46,113455.27999102233,17.5959,17.5959,17.566,17.5839,113455.28
2012-12-11 15:20:00,29.46,29.49,29.45,29.49,71821.34440579059,17.5839,17.6018,17.578,17.6018,71821.3444
2012-12-11 15:25:00,29.49,29.54,29.48,29.54,106160.9246998092,17.6018,17.6317,17.5959,17.6317,106160.9247
2012-12-11 15:30:00,29.54,29.55,29.5,29.5,74290.20311973964,17.6317,17.6377,17.6078,17.6078,74290.2031
2012-12-11 15:35:00,29.5,29.55,29.5,29.54,120300.75187969924,17.6078,17.6377,17.6078,17.6317,120300.7519
2012-12-11 15:40:00,29.53,29.56,29.53,29.56,122769.61059364828,17.6257,17.6436,17.6257,17.6436,122769.6106
2012-12-11 15:45:00,29.56,29.59,29.55,29.58,298395.2418359331,17.6436,17.6615,17.6377,17.6556,298395.2418
2012-12-11 15:50:00,29.58,29.58,29.56,29.58,246436.98799236896,17.6556,17.6556,17.6436,17.6556,246436.988
2012-12-11 15:55:00,29.58,29.61,29.53,29.6,535181.236673774,17.6556,17.6735,17.6257,17.6675,535181.2367
2012-12-12 09:30:00,29.66,29.87,29.66,29.86,195376.50095387723,17.7033,17.8287,17.7033,17.8227,195376.501
2012-12-12 09:35:00,29.86,30.07,29.85,30.06,355740.09650993155,17.8227,17.948,17.8167,17.9421,355740.0965
2012-12-12 09:40:00,30.07,30.07,30.03,30.05,196610.9303108517,17.948,17.948,17.9242,17.9361,196610.9303
2012-12-12 09:45:00,30.05,30.18,30.04,30.17,228818.31444282347,17.9361,18.0137,17.9301,18.0077,228818.3144
2012-12-12 09:50:00,30.17,30.18,30.11,30.12,196947.5928627539,18.0077,18.0137,17.9719,17.9779,196947.5929
2012-12-12 09:55:00,30.11,30.18,30.11,30.13,177421.16485242956,17.9719,18.0137,17.9719,17.9838,177421.1649
2012-12-12 10:00:00,30.13,30.14,29.99,30.04,165076.87128268433,17.9838,17.9898,17.9003,17.9301,165076.8713
2012-12-12 10:05:00,30.05,30.08,30.03,30.04,303445.18011446524,17.9361,17.954,17.9242,17.9301,303445.1801
2012-12-12 10:10:00,30.04,30.07,30.02,30.03,160251.37470542025,17.9301,17.948,17.9182,17.9242,160251.3747
2012-12-12 10:15:00,30.03,30.05,29.99,30.05,191224.32948041745,17.9242,17.9361,17.9003,17.9361,191224.3295
2012-12-12 10:20:00,30.05,30.07,30.05,30.06,76085.7367298844,17.9361,17.948,17.9361,17.9421,76085.7367
2012-12-12 10:25:00,30.06,30.06,30.03,30.03,184266.6367411065,17.9421,17.9421,17.9242,17.9242,184266.6367
2012-12-12 10:30:00,30.03,30.04,30.01,30.02,135787.22926719784,17.9242,17.9301,17.9122,17.9182,135787.2293
2012-12-12 10:35:00,30.02,30.03,29.99,29.99,108629.78341375828,17.9182,17.9242,17.9003,17.9003,108629.7834
2012-12-12 10:40:00,29.99,29.99,29.91,29.91,251374.70542026707,17.9003,17.9003,17.8525,17.8525,251374.7054
2012-12-12 10:45:00,29.91,29.94,29.89,29.9,498821.68106834247,17.8525,17.8704,17.8406,17.8466,498821.6811
2012-12-12 10:50:00,29.9,29.91,29.85,29.85,159465.82875098192,17.8466,17.8525,17.8167,17.8167,159465.8288
2012-12-12 10:55:00,29.85,29.92,29.83,29.9,164852.42958141622,17.8167,17.8585,17.8048,17.8466,164852.4296
2012-12-12 11:00:00,29.89,29.93,29.89,29.93,104477.6119402985,17.8406,17.8645,17.8406,17.8645,104477.6119
2012-12-12 11:05:00,29.93,29.95,29.87,29.91,91235.55156548086,17.8645,17.8764,17.8287,17.8525,91235.5516
2012-12-12 11:10:00,29.91,29.93,29.91,29.93,53192.68320053866,17.8525,17.8645,17.8525,17.8645,53192.6832
2012-12-12 11:15:00,29.93,29.94,29.92,29.94,38155.08921557625,17.8645,17.8704,17.8585,17.8704,38155.0892
2012-12-12 11:20:00,29.94,29.99,29.94,29.99,57793.73807653462,17.8704,17.9003,17.8704,17.9003,57793.7381
2012-12-12 11:25:00,29.99,30.03,29.99,30.03,55100.43766131747,17.9003,17.9242,17.9003,17.9242,55100.4377
2012-12-12 11:30:00,30.02,30.03,29.97,29.97,97183.2566490854,17.9182,17.9242,17.8883,17.8883,97183.2566
2012-12-12 11:35:00,29.97,30.02,29.97,30.02,93255.52687689372,17.8883,17.9182,17.8883,17.9182,93255.5269
2012-12-12 11:40:00,30.02,30.03,29.99,30.02,58354.84232970486,17.9182,17.9242,17.9003,17.9182,58354.8423
2012-12-12 11:45:00,30.01,30.06,30.01,30.05,110986.42127707328,17.9122,17.9421,17.9122,17.9361,110986.4213
2012-12-12 11:50:00,30.05,30.06,30.05,30.05,33441.813488946245,17.9361,17.9421,17.9361,17.9361,33441.8135
2012-12-12 11:55:00,30.05,30.06,30.0,30.03,100549.88216810682,17.9361,17.9421,17.9062,17.9242,100549.8822
2012-12-12 12:00:00,30.04,30.04,30.02,30.02,74626.86567164179,17.9301,17.9301,17.9182,17.9182,74626.8657
2012-12-12 12:05:00,30.03,30.06,30.02,30.04,113904.16339355853,17.9242,17.9421,17.9182,17.9301,113904.1634
2012-12-12 12:10:00,30.04,30.07,30.04,30.07,80013.46650207609,17.9301,17.948,17.9301,17.948,80013.4665
2012-12-12 12:15:00,30.07,30.11,30.07,30.11,197957.5805184603,17.948,17.9719,17.948,17.9719,197957.5805
2012-12-12 12:20:00,30.1,30.12,30.1,30.12,85736.72988441252,17.9659,17.9779,17.9659,17.9779,85736.7299
2012-12-12 12:25:00,30.12,30.16,30.11,30.15,201660.8685893839,17.9779,18.0017,17.9719,17.9958,201660.8686
2012-12-12 12:30:00,30.15,30.23,30.03,30.15,292784.1993042307,17.9958,18.0435,17.9242,17.9958,292784.1993
2012-12-12 12:35:00,30.15,30.21,30.09,30.21,123330.71484681852,17.9958,18.0316,17.96,18.0316,123330.7148
2012-12-12 12:40:00,30.21,30.22,30.15,30.17,155650.3198294243,18.0316,18.0376,17.9958,18.0077,155650.3198
2012-12-12 12:45:00,30.16,30.26,30.15,30.24,214454.0455616653,18.0017,18.0614,17.9958,18.0495,214454.0456
2012-12-12 12:50:00,30.24,30.28,30.22,30.27,173717.876781506,18.0495,18.0734,18.0376,18.0674,173717.8768
2012-12-12 12:55:00,30.27,30.28,30.24,30.28,92694.42262372348,18.0674,18.0734,18.0495,18.0734,92694.4226
2012-12-12 13:00:00,30.28,30.3,30.26,30.28,64863.65166647963,18.0734,18.0853,18.0614,18.0734,64863.6517
2012-12-12 13:05:00,30.29,30.29,30.25,30.27,64302.54741330939,18.0793,18.0793,18.0555,18.0674,64302.5474
2012-12-12 13:10:00,30.27,30.27,30.22,30.22,108405.34171249018,18.0674,18.0674,18.0376,18.0376,108405.3417
2012-12-12 13:15:00,30.22,30.26,30.22,30.24,127931.7697228145,18.0376,18.0614,18.0376,18.0495,127931.7697
2012-12-12 13:20:00,30.24,30.26,30.23,30.25,183593.3116373022,18.0495,18.0614,18.0435,18.0555,183593.3116
2012-12-12 13:25:00,30.24,30.25,30.24,30.24,89215.576254068,18.0495,18.0555,18.0495,18.0495,89215.5763
2012-12-12 13:30:00,30.24,30.25,30.22,30.24,233531.59016945347,18.0495,18.0555,18.0376,18.0495,233531.5902
2012-12-12 13:35:00,30.24,30.24,30.22,30.24,96846.59409718325,18.0495,18.0495,18.0376,18.0495,96846.5941
2012-12-12 13:40:00,30.24,30.24,30.21,30.21,71260.24015262035,18.0495,18.0495,18.0316,18.0316,71260.2402
2012-12-12 13:45:00,30.21,30.22,30.2,30.21,56222.64616765795,18.0316,18.0376,18.0256,18.0316,56222.6462
2012-12-12 13:50:00,30.2,30.23,30.2,30.21,125911.79441140164,18.0256,18.0435,18.0256,18.0316,125911.7944
2012-12-12 13:55:00,30.2,30.21,30.19,30.2,123779.59824935472,18.0256,18.0316,18.0197,18.0256,123779.5982
2012-12-12 14:00:00,30.2,30.21,30.15,30.18,129839.5241835933,18.0256,18.0316,17.9958,18.0137,129839.5242
2012-12-12 14:05:00,30.19,30.19,30.15,30.18,135562.78756592973,18.0197,18.0197,17.9958,18.0137,135562.7876
2012-12-12 14:10:00,30.17,30.2,30.17,30.2,54090.45000561104,18.0077,18.0256,18.0077,18.0256,54090.45
2012-12-12 14:15:00,30.19,30.21,30.19,30.21,88205.58859836157,18.0197,18.0316,18.0197,18.0316,88205.5886
2012-12-12 14:20:00,30.21,30.23,30.15,30.15,211311.861743912,18.0316,18.0435,17.9958,17.9958,211311.8617
2012-12-12 14:25:00,30.16,30.16,30.08,30.1,147570.41858377284,18.0017,18.0017,17.954,17.9659,147570.4186
2012-12-12 14:30:00,30.1,30.1,30.03,30.05,118505.21826955448,17.9659,17.9659,17.9242,17.9361,118505.2183
2012-12-12 14:35:00,30.05,30.06,30.01,30.02,96397.71069464706,17.9361,17.9421,17.9122,17.9182,96397.7107
2012-12-12 14:40:00,30.02,30.03,30.0,30.02,87420.04264392324,17.9182,17.9242,17.9062,17.9182,87420.0426
2012-12-12 14:45:00,30.01,30.09,30.01,30.06,130737.29098866569,17.9122,17.96,17.9122,17.9421,130737.291
2012-12-12 14:50:00,30.07,30.07,30.04,30.06,86971.15924138704,17.948,17.948,17.9301,17.9421,86971.1592
2012-12-12 14:55:00,30.06,30.06,30.02,30.04,77881.27034002918,17.9421,17.9421,17.9182,17.9301,77881.2703
2012-12-12 15:00:00,30.03,30.04,29.91,29.91,193132.08394119627,17.9242,17.9301,17.8525,17.8525,193132.0839
2012-12-12 15:05:00,29.91,29.99,29.9,29.99,206149.7026147458,17.8525,17.9003,17.8466,17.9003,206149.7026
2012-12-12 15:10:00,29.99,29.99,29.93,29.95,200201.99753114127,17.9003,17.9003,17.8645,17.8764,200201.9975
2012-12-12 15:15:00,29.95,29.99,29.95,29.97,143867.13051284928,17.8764,17.9003,17.8764,17.8883,143867.1305
2012-12-12 15:20:00,29.97,29.99,29.95,29.96,117270.78891257996,17.8883,17.9003,17.8764,17.8824,117270.7889
2012-12-12 15:25:00,29.95,29.96,29.93,29.95,250813.60116709684,17.8764,17.8824,17.8645,17.8764,250813.6012
2012-12-12 15:30:00,29.95,29.96,29.92,29.95,187521.04140949383,17.8764,17.8824,17.8585,17.8764,187521.0414
2012-12-12 15:35:00,29.94,29.95,29.91,29.94,480754.1241162608,17.8704,17.8764,17.8525,17.8704,480754.1241
2012-12-12 15:40:00,29.94,29.96,29.93,29.95,245651.44203793065,17.8704,17.8824,17.8645,17.8764,245651.442
2012-12-12 15:45:00,29.94,29.97,29.87,29.97,304455.16777017165,17.8704,17.8883,17.8287,17.8883,304455.1678
2012-12-12 15:50:00,29.97,29.98,29.94,29.98,276399.9551116597,17.8883,17.8943,17.8704,17.8943,276399.9551
2012-12-12 15:55:00,29.98,29.98,29.94,29.96,611603.6359555605,17.8943,17.8943,17.8704,17.8824,611603.636
2012-12-13 09:30:00,29.95,30.27,29.9,30.25,816967.792615868,17.8764,18.0674,17.8466,18.0555,816967.7926
2012-12-13 09:35:00,30.25,30.3,30.12,30.12,684659.4097183256,18.0555,18.0853,17.9779,17.9779,684659.4097
2012-12-13 09:40:00,30.12,30.12,29.9,29.9,478958.590506116,17.9779,17.9779,17.8466,17.8466,478958.5905
2012-12-13 09:45:00,29.91,30.2,29.86,30.15,497026.1474581977,17.8525,18.0256,17.8227,17.9958,497026.1475
2012-12-13 09:50:00,30.15,30.28,30.14,30.24,266636.7411064976,17.9958,18.0734,17.9898,18.0495,266636.7411
2012-12-13 09:55:00,30.24,30.36,30.24,30.29,263494.55728874425,18.0495,18.1211,18.0495,18.0793,263494.5573
2012-12-13 10:00:00,30.29,30.3,30.25,30.28,184378.85759174053,18.0793,18.0853,18.0555,18.0734,184378.8576
2012-12-13 10:05:00,30.29,30.41,30.28,30.4,318033.89069689147,18.0793,18.151,18.0734,18.145,318033.8907
2012-12-13 10:10:00,30.4,30.59,30.4,30.46,690719.3356525642,18.145,18.2584,18.145,18.1808,690719.3357
2012-12-13 10:15:00,30.46,30.49,30.41,30.45,496240.6015037594,18.1808,18.1987,18.151,18.1748,496240.6015
2012-12-13 10:20:00,30.46,30.46,30.32,30.32,296038.6039726181,18.1808,18.1808,18.0972,18.0972,296038.604
2012-12-13 10:25:00,30.32,30.32,30.24,30.25,319492.7617551341,18.0972,18.0972,18.0495,18.0555,319492.7618
2012-12-13 10:30:00,30.26,30.32,30.22,30.29,614072.4946695096,18.0614,18.0972,18.0376,18.0793,614072.4947
2012-12-13 10:35:00,30.29,30.32,30.29,30.3,431489.1706879138,18.0793,18.0972,18.0793,18.0853,431489.1707
2012-12-13 10:40:00,30.3,30.31,30.23,30.24,638761.0818090001,18.0853,18.0913,18.0435,18.0495,638761.0818
2012-12-13 10:45:00,30.24,30.24,30.22,30.23,219167.3212882953,18.0495,18.0495,18.0376,18.0435,219167.3213
2012-12-13 10:50:00,30.22,30.23,30.15,30.2,453708.89911345526,18.0376,18.0435,17.9958,18.0256,453708.8991
2012-12-13 10:55:00,30.2,30.21,30.2,30.21,54427.11255751318,18.0256,18.0316,18.0256,18.0316,54427.1126
2012-12-13 11:00:00,30.2,30.22,30.2,30.22,169790.14700931433,18.0256,18.0376,18.0256,18.0376,169790.147
2012-12-13 11:05:00,30.22,30.23,30.2,30.21,261811.24452923352,18.0376,18.0435,18.0256,18.0316,261811.2445
2012-12-13 11:10:00,30.2,30.22,30.18,30.19,398496.24060150376,18.0256,18.0376,18.0137,18.0197,398496.2406
2012-12-13 11:15:00,30.19,30.21,30.15,30.15,397822.91549769946,18.0197,18.0316,17.9958,17.9958,397822.9155
2012-12-13 11:20:00,30.15,30.19,30.15,30.19,77769.04948939513,17.9958,18.0197,17.9958,18.0197,77769.0495
2012-12-13 11:25:00,30.19,30.19,30.12,30.15,276961.05936483,18.0197,18.0197,17.9779,17.9958,276961.0594
2012-12-13 11:30:00,30.15,30.15,30.14,30.15,251599.1471215352,17.9958,17.9958,17.9898,17.9958,251599.1471
2012-12-13 11:35:00,30.15,30.19,30.14,30.15,156772.52833576477,17.9958,18.0197,17.9898,17.9958,156772.5283
2012-12-13 11:40:00,30.15,30.15,30.04,30.05,396588.4861407249,17.9958,17.9958,17.9301,17.9361,396588.4861
2012-12-13 11:45:00,30.05,30.06,29.99,30.0,173717.876781506,17.9361,17.9421,17.9003,17.9062,173717.8768
2012-12-13 11:50:00,30.0,30.0,29.94,29.95,231511.61485804064,17.9062,17.9062,17.8704,17.8764,231511.6149
2012-12-13 11:55:00,29.95,29.96,29.93,29.93,142296.0386039726,17.8764,17.8824,17.8645,17.8645,142296.0386
2012-12-13 12:00:00,29.93,29.94,29.89,29.92,247110.31309617325,17.8645,17.8704,17.8406,17.8585,247110.3131
2012-12-13 12:05:00,29.92,29.92,29.89,29.92,135450.5667152957,17.8585,17.8585,17.8406,17.8585,135450.5667
2012-12-13 12:10:00,29.92,29.94,29.9,29.9,122657.38974301424,17.8585,17.8704,17.8466,17.8466,122657.3897
2012-12-13 12:15:00,29.9,29.91,29.83,29.85,66995.84782852653,17.8466,17.8525,17.8048,17.8167,66995.8478
2012-12-13 12:20:00,29.85,29.86,29.82,29.83,143754.90966221524,17.8167,17.8227,17.7988,17.8048,143754.9097
2012-12-13 12:25:00,29.84,29.87,29.79,29.79,228369.43104028728,17.8107,17.8287,17.7809,17.7809,228369.431
2012-12-13 12:30:00,29.8,29.83,29.78,29.79,152508.13601167095,17.7869,17.8048,17.7749,17.7809,152508.136
2012-12-13 12:35:00,29.79,29.79,29.75,29.78,101784.31152508136,17.7809,17.7809,17.757,17.7749,101784.3115
2012-12-13 12:40:00,29.77,29.78,29.66,29.66,328807.09235776006,17.769,17.7749,17.7033,17.7033,328807.0924
2012-12-13 12:45:00,29.66,29.67,29.61,29.61,447536.7523285826,17.7033,17.7093,17.6735,17.6735,447536.7523
2012-12-13 12:50:00,29.61,29.62,29.58,29.59,168780.1593536079,17.6735,17.6794,17.6556,17.6615,168780.1594
2012-12-13 12:55:00,29.59,29.6,29.56,29.57,217708.45023005272,17.6615,17.6675,17.6436,17.6496,217708.4502
2012-12-13 13:00:00,29.57,29.66,29.55,29.55,307260.6890360229,17.6496,17.7033,17.6377,17.6377,307260.689
2012-12-13 13:05:00,29.55,29.58,29.5,29.5,206037.48176411176,17.6377,17.6556,17.6078,17.6078,206037.4818
2012-12-13 13:10:00,29.5,29.5,29.34,29.36,336662.5519021434,17.6078,17.6078,17.5123,17.5242,336662.5519
2012-12-13 13:15:00,29.36,29.38,29.34,29.34,302098.52990685665,17.5242,17.5362,17.5123,17.5123,302098.5299
2012-12-13 13:20:00,29.34,29.39,29.31,29.38,340590.28167433507,17.5123,17.5422,17.4944,17.5362,340590.2817
2012-12-13 13:25:00,29.38,29.56,29.37,29.56,388396.36404443946,17.5362,17.6436,17.5302,17.6436,388396.364
2012-12-13 13:30:00,29.56,29.63,29.52,29.54,223207.27191112103,17.6436,17.6854,17.6197,17.6317,223207.2719
2012-12-13 13:35:00,29.53,29.53,29.45,29.5,127931.7697228145,17.6257,17.6257,17.578,17.6078,127931.7697
2012-12-13 13:40:00,29.5,29.51,29.32,29.34,607451.4644821008,17.6078,17.6138,17.5004,17.5123,607451.4645
2012-12-13 13:45:00,29.34,29.34,29.17,29.18,522836.9431040287,17.5123,17.5123,17.4108,17.4168,522836.9431
2012-12-13 13:50:00,29.18,29.26,29.16,29.25,304230.7260689036,17.4168,17.4646,17.4049,17.4586,304230.7261
2012-12-13 13:55:00,29.25,29.37,29.21,29.34,308607.33924363146,17.4586,17.5302,17.4347,17.5123,308607.3392
2012-12-13 14:00:00,29.34,29.4,29.33,29.36,185388.84524744697,17.5123,17.5481,17.5063,17.5242,185388.8452
2012-12-13 14:05:00,29.36,29.38,29.33,29.36,189653.2375715408,17.5242,17.5362,17.5063,17.5242,189653.2376
2012-12-13 14:10:00,29.36,29.37,29.26,29.27,142857.14285714284,17.5242,17.5302,17.4646,17.4705,142857.1429
2012-12-13 14:15:00,29.28,29.3,29.21,29.22,299068.5669397374,17.4765,17.4884,17.4347,17.4407,299068.5669
2012-12-13 14:20:00,29.21,29.23,29.18,29.18,197284.25541465604,17.4347,17.4467,17.4168,17.4168,197284.2554
2012-12-13 14:25:00,29.18,29.26,29.18,29.24,242845.92077207944,17.4168,17.4646,17.4168,17.4526,242845.9208
2012-12-13 14:30:00,29.24,29.37,29.23,29.36,368196.61093031085,17.4526,17.5302,17.4467,17.5242,368196.6109
2012-12-13 14:35:00,29.36,29.41,29.33,29.34,428908.0911233307,17.5242,17.5541,17.5063,17.5123,428908.0911
2012-12-13 14:40:00,29.34,29.34,29.3,29.32,270115.58747615304,17.5123,17.5123,17.4884,17.5004,270115.5875
2012-12-13 14:45:00,29.31,29.32,29.31,29.32,114128.6050948266,17.4944,17.5004,17.4944,17.5004,114128.6051
2012-12-13 14:50:00,29.31,29.32,29.25,29.25,234766.019526428,17.4944,17.5004,17.4586,17.4586,234766.0195
2012-12-13 14:55:00,29.25,29.28,29.2,29.23,238918.19099988777,17.4586,17.4765,17.4287,17.4467,238918.191
2012-12-13 15:00:00,29.24,29.25,29.19,29.19,210301.8740882056,17.4526,17.4586,17.4228,17.4228,210301.8741
2012-12-13 15:05:00,29.19,29.21,29.17,29.17,196723.1511614858,17.4228,17.4347,17.4108,17.4108,196723.1512
2012-12-13 15:10:00,29.17,29.19,29.16,29.16,386825.2721355628,17.4108,17.4228,17.4049,17.4049,386825.2721
2012-12-13 15:15:00,29.16,29.24,29.15,29.23,352485.6918415441,17.4049,17.4526,17.3989,17.4467,352485.6918
2012-12-13 15:20:00,29.23,29.25,29.22,29.25,292784.1993042307,17.4467,17.4586,17.4407,17.4586,292784.1993
2012-12-13 15:25:00,29.25,29.25,29.23,29.23,98529.90685669395,17.4586,17.4586,17.4467,17.4467,98529.9069
2012-12-13 15:30:00,29.24,29.28,29.23,29.27,405229.4916395466,17.4526,17.4765,17.4467,17.4705,405229.4916
2012-12-13 15:35:00,29.28,29.41,29.27,29.41,654920.884300303,17.4765,17.5541,17.4705,17.5541,654920.8843
2012-12-13 15:40:00,29.41,29.5,29.4,29.45,666367.4110649758,17.5541,17.6078,17.5481,17.578,666367.4111
2012-12-13 15:45:00,29.45,29.46,29.39,29.4,659409.7183256649,17.578,17.5839,17.5422,17.5481,659409.7183
2012-12-13 15:50:00,29.4,29.41,29.34,29.34,538660.0830434294,17.5481,17.5541,17.5123,17.5123,538660.083
2012-12-13 15:55:00,29.34,29.34,29.22,29.26,1370104.3653910896,17.5123,17.5123,17.4407,17.4646,1370104.3654
2012-12-14 09:30:00,29.17,29.23,29.0,29.01,260240.15262035685,17.4108,17.4467,17.3094,17.3153,260240.1526
2012-12-14 09:35:00,29.01,29.08,28.99,29.07,315003.9277297722,17.3153,17.3571,17.3034,17.3512,315003.9277
2012-12-14 09:40:00,29.07,29.14,29.06,29.09,137246.10032544046,17.3512,17.3929,17.3452,17.3631,137246.1003
2012-12-14 09:45:00,29.09,29.12,29.09,29.09,132196.1620469083,17.3631,17.381,17.3631,17.3631,132196.162
2012-12-14 09:50:00,29.09,29.1,28.93,28.93,317472.7864437212,17.3631,17.3691,17.2676,17.2676,317472.7864
2012-12-14 09:55:00,28.93,28.95,28.88,28.91,333857.0306362922,17.2676,17.2795,17.2377,17.2557,333857.0306
2012-12-14 10:00:00,28.91,28.93,28.89,28.9,302996.2967119291,17.2557,17.2676,17.2437,17.2497,302996.2967
2012-12-14 10:05:00,28.89,28.91,28.73,28.73,433172.4834474245,17.2437,17.2557,17.1482,17.1482,433172.4834
2012-12-14 10:10:00,28.74,28.82,28.73,28.75,371675.4572999663,17.1542,17.2019,17.1482,17.1602,371675.4573
2012-12-14 10:15:00,28.75,28.76,28.67,28.68,242284.8165189092,17.1602,17.1661,17.1124,17.1184,242284.8165
2012-12-14 10:20:00,28.68,28.69,28.59,28.6,378969.81259117945,17.1184,17.1243,17.0647,17.0706,378969.8126
2012-12-14 10:25:00,28.6,28.62,28.52,28.57,494445.0678936146,17.0706,17.0826,17.0229,17.0527,494445.0679
2012-12-14 10:30:00,28.58,28.61,28.54,28.57,284030.972954775,17.0587,17.0766,17.0348,17.0527,284030.973
2012-12-14 10:35:00,28.57,28.57,28.45,28.46,353832.3420491527,17.0527,17.0527,16.9811,16.9871,353832.342
2012-12-14 10:40:00,28.45,28.48,28.35,28.36,355291.21310739534,16.9811,16.999,16.9214,16.9274,355291.2131
2012-12-14 10:45:00,28.35,28.53,28.35,28.53,720121.1985186847,16.9214,17.0288,16.9214,17.0288,720121.1985
2012-12-14 10:50:00,28.53,28.54,28.44,28.52,260913.4777241612,17.0288,17.0348,16.9751,17.0229,260913.4777
2012-12-14 10:55:00,28.51,28.57,28.51,28.56,206486.365166648,17.0169,17.0527,17.0169,17.0467,206486.3652
2012-12-14 11:00:00,28.56,28.56,28.52,28.52,270227.8083267871,17.0467,17.0467,17.0229,17.0229,270227.8083
2012-12-14 11:05:00,28.52,28.55,28.49,28.54,270564.47087868926,17.0229,17.0408,17.005,17.0348,270564.4709
2012-12-14 11:10:00,28.54,28.59,28.48,28.48,223656.15531365728,17.0348,17.0647,16.999,16.999,223656.1553
2012-12-14 11:15:00,28.49,28.5,28.44,28.46,210189.6532375716,17.005,17.0109,16.9751,16.9871,210189.6532
2012-12-14 11:20:00,28.46,28.51,28.46,28.48,119964.0893277971,16.9871,17.0169,16.9871,16.999,119964.0893
2012-12-14 11:25:00,28.48,28.52,28.45,28.5,150600.38155089214,16.999,17.0229,16.9811,17.0109,150600.3816
2012-12-14 11:30:00,28.5,28.51,28.48,28.51,113904.16339355853,17.0109,17.0169,16.999,17.0169,113904.1634
2012-12-14 11:35:00,28.51,28.51,28.45,28.5,118841.88082145662,17.0169,17.0169,16.9811,17.0109,118841.8808
2012-12-14 11:40:00,28.5,28.5,28.49,28.49,49377.17427898103,17.0109,17.0109,17.005,17.005,49377.1743
2012-12-14 11:45:00,28.49,28.5,28.48,28.5,109976.43362136684,17.005,17.0109,16.999,17.0109,109976.4336
2012-12-14 11:50:00,28.49,28.54,28.49,28.52,241162.6080125688,17.005,17.0348,17.005,17.0229,241162.608
2012-12-14 11:55:00,28.52,28.56,28.51,28.54,256985.74795196948,17.0229,17.0467,17.0169,17.0348,256985.748
2012-12-14 12:00:00,28.55,28.56,28.53,28.56,147458.1977331388,17.0408,17.0467,17.0288,17.0467,147458.1977
2012-12-14 12:05:00,28.55,28.56,28.52,28.53,194254.29244753675,17.0408,17.0467,17.0229,17.0288,194254.2924
2012-12-14 12:10:00,28.54,28.56,28.52,28.56,165301.3129839524,17.0348,17.0467,17.0229,17.0467,165301.313
2012-12-14 12:15:00,28.56,28.58,28.52,28.53,148243.74368757714,17.0467,17.0587,17.0229,17.0288,148243.7437
2012-12-14 12:20:00,28.52,28.53,28.52,28.53,49489.39512961508,17.0229,17.0288,17.0229,17.0288,49489.3951
2012-12-14 12:25:00,28.52,28.56,28.52,28.56,235551.56548086632,17.0229,17.0467,17.0229,17.0467,235551.5655
2012-12-14 12:30:00,28.56,28.57,28.53,28.54,155538.09897879025,17.0467,17.0527,17.0288,17.0348,155538.099
2012-12-14 12:35:00,28.55,28.55,28.53,28.53,55437.100213219615,17.0408,17.0408,17.0288,17.0288,55437.1002
2012-12-14 12:40:00,28.54,28.54,28.52,28.52,155874.7615306924,17.0348,17.0348,17.0229,17.0229,155874.7615
2012-12-14 12:45:00,28.52,28.53,28.51,28.51,206823.0277185501,17.0229,17.0288,17.0169,17.0169,206823.0277
2012-12-14 12:50:00,28.51,28.55,28.51,28.53,138031.6462798788,17.0169,17.0408,17.0169,17.0288,138031.6463
2012-12-14 12:55:00,28.53,28.57,28.53,28.57,69464.70654247559,17.0288,17.0527,17.0288,17.0527,69464.7065
2012-12-14 13:00:00,28.56,28.6,28.56,28.59,151049.26495342833,17.0467,17.0706,17.0467,17.0647,151049.265
2012-12-14 13:05:00,28.59,28.59,28.57,28.57,55885.9836157558,17.0647,17.0647,17.0527,17.0527,55885.9836
2012-12-14 13:10:00,28.57,28.57,28.5,28.52,280552.1265851195,17.0527,17.0527,17.0109,17.0229,280552.1266
2012-12-14 13:15:00,28.52,28.52,28.46,28.48,138592.75053304902,17.0229,17.0229,16.9871,16.999,138592.7505
2012-12-14 13:20:00,28.48,28.49,28.44,28.45,175625.6312422848,16.999,17.005,16.9751,16.9811,175625.6312
2012-12-14 13:25:00,28.44,28.48,28.44,28.47,189877.6792728089,16.9751,16.999,16.9751,16.993,189877.6793
2012-12-14 13:30:00,28.47,28.49,28.46,28.48,181909.99887779148,16.993,17.005,16.9871,16.999,181909.9989
2012-12-14 13:35:00,28.48,28.49,28.46,28.46,49152.73257771294,16.999,17.005,16.9871,16.9871,49152.7326
2012-12-14 13:40:00,28.47,28.48,28.44,28.44,112894.17573785209,16.993,16.999,16.9751,16.9751,112894.1757
2012-12-14 13:45:00,28.45,28.48,28.45,28.47,345976.88250476937,16.9811,16.999,16.9811,16.993,345976.8825
2012-12-14 13:50:00,28.46,28.47,28.46,28.46,21546.403321737176,16.9871,16.993,16.9871,16.9871,21546.4033
2012-12-14 13:55:00,28.46,28.47,28.45,28.46,67893.61463359892,16.9871,16.993,16.9811,16.9871,67893.6146
2012-12-14 14:00:00,28.47,28.48,28.46,28.46,106722.02895297944,16.993,16.999,16.9871,16.9871,106722.029
2012-12-14 14:05:00,28.46,28.48,28.45,28.48,99427.67366176636,16.9871,16.999,16.9811,16.999,99427.6737
2012-12-14 14:10:00,28.48,28.48,28.47,28.47,29514.08371675457,16.999,16.999,16.993,16.993,29514.0837
2012-12-14 14:15:00,28.47,28.52,28.47,28.52,255863.539445629,16.993,17.0229,16.993,17.0229,255863.5394
2012-12-14 14:20:00,28.51,28.52,28.49,28.49,81696.7792615868,17.0169,17.0229,17.005,17.005,81696.7793
2012-12-14 14:25:00,28.49,28.5,28.43,28.43,225563.9097744361,17.005,17.0109,16.9692,16.9692,225563.9098
2012-12-14 14:30:00,28.44,28.44,28.36,28.37,266748.9619571316,16.9751,16.9751,16.9274,16.9333,266748.962
2012-12-14 14:35:00,28.37,28.43,28.35,28.43,152059.25260913477,16.9333,16.9692,16.9214,16.9692,152059.2526
2012-12-14 14:40:00,28.43,28.47,28.42,28.47,130288.4075861295,16.9692,16.993,16.9632,16.993,130288.4076
2012-12-14 14:45:00,28.47,28.51,28.47,28.49,137133.87947480642,16.993,17.0169,16.993,17.005,137133.8795
2012-12-14 14:50:00,28.5,28.5,28.46,28.47,279766.5806306812,17.0109,17.0109,16.9871,16.993,279766.5806
2012-12-14 14:55:00,28.46,28.47,28.39,28.42,391314.1061609247,16.9871,16.993,16.9453,16.9632,391314.1062
2012-12-14 15:00:00,28.42,28.43,28.41,28.43,218830.6587363932,16.9632,16.9692,16.9572,16.9692,218830.6587
2012-12-14 15:05:00,28.43,28.43,28.36,28.38,395241.8359331163,16.9692,16.9692,16.9274,16.9393,395241.8359
2012-12-14 15:10:00,28.39,28.41,28.38,28.41,90337.78476040848,16.9453,16.9572,16.9393,16.9572,90337.7848
2012-12-14 15:15:00,28.4,28.41,28.4,28.41,56895.97127146224,16.9512,16.9572,16.9512,16.9572,56895.9713
2012-12-14 15:20:00,28.4,28.41,28.36,28.36,222197.28425541465,16.9512,16.9572,16.9274,16.9274,222197.2843
2012-12-14 15:25:00,28.36,28.38,28.34,28.37,172034.5640219953,16.9274,16.9393,16.9154,16.9333,172034.564
2012-12-14 15:30:00,28.37,28.43,28.36,28.43,336999.2144540455,16.9333,16.9692,16.9274,16.9692,336999.2145
2012-12-14 15:35:00,28.43,28.44,28.42,28.42,261586.8028279654,16.9692,16.9751,16.9632,16.9632,261586.8028
2012-12-14 15:40:00,28.42,28.44,28.38,28.38,428908.0911233307,16.9632,16.9751,16.9393,16.9393,428908.0911
2012-12-14 15:45:00,28.38,28.42,28.35,28.4,560206.4863651666,16.9393,16.9632,16.9214,16.9512,560206.4864
2012-12-14 15:50:00,28.4,28.4,28.34,28.34,789585.9050611603,16.9512,16.9512,16.9154,16.9154,789585.9051
2012-12-14 15:55:00,28.34,28.38,28.33,28.37,876444.8434519133,16.9154,16.9393,16.9095,16.9333,876444.8435
2012-12-17 09:30:00,28.5,28.58,28.44,28.52,359218.942879587,17.0109,17.0587,16.9751,17.0229,359218.9429
2012-12-17 09:35:00,28.52,28.61,28.5,28.57,223880.59701492536,17.0229,17.0766,17.0109,17.0527,223880.597
2012-12-17 09:40:00,28.58,28.6,28.43,28.46,206261.92346537983,17.0587,17.0706,16.9692,16.9871,206261.9235
2012-12-17 09:45:00,28.46,28.52,28.45,28.47,173044.5516777017,16.9871,17.0229,16.9811,16.993,173044.5517
2012-12-17 09:50:00,28.47,28.58,28.47,28.58,181909.99887779148,16.993,17.0587,16.993,17.0587,181909.9989
2012-12-17 09:55:00,28.58,28.6,28.47,28.48,292896.4201548648,17.0587,17.0706,16.993,16.999,292896.4202
2012-12-17 10:00:00,28.47,28.52,28.47,28.48,144652.67646728762,16.993,17.0229,16.993,16.999,144652.6765
2012-12-17 10:05:00,28.48,28.56,28.47,28.56,181685.55717652332,16.999,17.0467,16.993,17.0467,181685.5572
2012-12-17 10:10:00,28.57,28.62,28.48,28.5,200763.1017843116,17.0527,17.0826,16.999,17.0109,200763.1018
2012-12-17 10:15:00,28.49,28.5,28.41,28.42,184715.52014364267,17.005,17.0109,16.9572,16.9632,184715.5201
2012-12-17 10:20:00,28.42,28.44,28.37,28.42,207608.5736729884,16.9632,16.9751,16.9333,16.9632,207608.5737
2012-12-17 10:25:00,28.43,28.43,28.38,28.39,92806.64347435754,16.9692,16.9692,16.9393,16.9453,92806.6435
2012-12-17 10:30:00,28.39,28.45,28.38,28.44,195264.2801032432,16.9453,16.9811,16.9393,16.9751,195264.2801
2012-12-17 10:35:00,28.44,28.48,28.44,28.48,99539.8945124004,16.9751,16.999,16.9751,16.999,99539.8945
2012-12-17 10:40:00,28.48,28.52,28.44,28.48,452698.9114577489,16.999,17.0229,16.9751,16.999,452698.9115
2012-12-17 10:45:00,28.48,28.48,28.43,28.47,163730.22107507574,16.999,16.999,16.9692,16.993,163730.2211
2012-12-17 10:50:00,28.47,28.5,28.46,28.48,83043.42946919537,16.993,17.0109,16.9871,16.999,83043.4295
2012-12-17 10:55:00,28.49,28.49,28.45,28.46,327684.88385141955,17.005,17.005,16.9811,16.9871,327684.8839
2012-12-17 11:00:00,28.46,28.46,28.4,28.42,125014.02760632924,16.9871,16.9871,16.9512,16.9632,125014.0276
2012-12-17 11:05:00,28.42,28.44,28.4,28.4,196162.0469083156,16.9632,16.9751,16.9512,16.9512,196162.0469
2012-12-17 11:10:00,28.41,28.47,28.4,28.47,150039.2772977219,16.9572,16.993,16.9512,16.993,150039.2773
2012-12-17 11:15:00,28.47,28.5,28.46,28.48,71596.9027045225,16.993,17.0109,16.9871,16.999,71596.9027
2012-12-17 11:20:00,28.49,28.49,28.48,28.48,93367.74772752776,17.005,17.005,16.999,16.999,93367.7477
2012-12-17 11:25:00,28.48,28.49,28.45,28.46,179665.58186511052,16.999,17.005,16.9811,16.9871,179665.5819
2012-12-17 11:30:00,28.46,28.51,28.45,28.5,219055.1004376613,16.9871,17.0169,16.9811,17.0109,219055.1004
2012-12-17 11:35:00,28.49,28.53,28.45,28.49,356862.305016272,17.005,17.0288,16.9811,17.005,356862.305
2012-12-17 11:40:00,28.49,28.52,28.48,28.52,150263.71899899,17.005,17.0229,16.999,17.0229,150263.719
2012-12-17 11:45:00,28.51,28.52,28.5,28.51,138592.75053304902,17.0169,17.0229,17.0109,17.0169,138592.7505
2012-12-17 11:50:00,28.5,28.52,28.5,28.51,62507.01380316463,17.0109,17.0229,17.0109,17.0169,62507.0138
2012-12-17 11:55:00,28.51,28.52,28.47,28.47,142296.0386039726,17.0169,17.0229,16.993,16.993,142296.0386
2012-12-17 12:00:00,28.48,28.48,28.46,28.47,130512.8492873976,16.999,16.999,16.9871,16.993,130512.8493
2012-12-17 12:05:00,28.47,28.5,28.45,28.46,182919.98653349795,16.993,17.0109,16.9811,16.9871,182919.9865
2012-12-17 12:10:00,28.46,28.5,28.45,28.48,103579.84513522612,16.9871,17.0109,16.9811,16.999,103579.8451
2012-12-17 12:15:00,28.48,28.49,28.48,28.49,22331.94927617552,16.999,17.005,16.999,17.005,22331.9493
2012-12-17 12:20:00,28.48,28.56,28.48,28.55,136348.3335203681,16.999,17.0467,16.999,17.0408,136348.3335
2012-12-17 12:25:00,28.55,28.56,28.52,28.54,734148.8048479407,17.0408,17.0467,17.0229,17.0348,734148.8048
2012-12-17 12:30:00,28.54,28.56,28.53,28.54,142744.9220065088,17.0348,17.0467,17.0288,17.0348,142744.922
2012-12-17 12:35:00,28.55,28.56,28.52,28.55,249691.3926607564,17.0408,17.0467,17.0229,17.0408,249691.3927
2012-12-17 12:40:00,28.56,28.56,28.53,28.54,242397.03736954325,17.0467,17.0467,17.0288,17.0348,242397.0374
2012-12-17 12:45:00,28.54,28.55,28.52,28.52,56447.08786892604,17.0348,17.0408,17.0229,17.0229,56447.0879
2012-12-17 12:50:00,28.53,28.53,28.51,28.52,160812.4789585905,17.0288,17.0288,17.0169,17.0229,160812.479
2012-12-17 12:55:00,28.52,28.55,28.5,28.54,178992.25676130623,17.0229,17.0408,17.0109,17.0348,178992.2568
2012-12-17 13:00:00,28.54,28.55,28.52,28.52,173605.65593087196,17.0348,17.0408,17.0229,17.0229,173605.6559
2012-12-17 13:05:00,28.52,28.59,28.52,28.58,105375.37874537088,17.0229,17.0647,17.0229,17.0587,105375.3787
2012-12-17 13:10:00,28.59,28.59,28.54,28.54,94938.83963640445,17.0647,17.0647,17.0348,17.0348,94938.8396
2012-12-17 13:15:00,28.54,28.56,28.52,28.52,103916.50768712828,17.0348,17.0467,17.0229,17.0229,103916.5077
2012-12-17 13:20:00,28.52,28.53,28.5,28.53,46234.990461227695,17.0229,17.0288,17.0109,17.0288,46234.9905
2012-12-17 13:25:00,28.53,28.57,28.52,28.57,96061.04814274493,17.0288,17.0527,17.0229,17.0527,96061.0481
2012-12-17 13:30:00,28.56,28.57,28.53,28.56,110761.97957580518,17.0467,17.0527,17.0288,17.0467,110761.9796
2012-12-17 13:35:00,28.55,28.56,28.51,28.51,76310.1784311525,17.0408,17.0467,17.0169,17.0169,76310.1784
2012-12-17 13:40:00,28.51,28.53,28.44,28.45,77432.38693749298,17.0169,17.0288,16.9751,16.9811,77432.3869
2012-12-17 13:45:00,28.46,28.48,28.46,28.48,24239.703736954325,16.9871,16.999,16.9871,16.999,24239.7037
2012-12-17 13:50:00,28.48,28.48,28.47,28.48,40736.16878015935,16.999,16.999,16.993,16.999,40736.1688
2012-12-17 13:55:00,28.48,28.51,28.48,28.5,74739.08652227583,16.999,17.0169,16.999,17.0109,74739.0865
2012-12-17 14:00:00,28.5,28.55,28.5,28.52,161261.3623611267,17.0109,17.0408,17.0109,17.0229,161261.3624
2012-12-17 14:05:00,28.51,28.52,28.49,28.52,65312.53506901582,17.0169,17.0229,17.005,17.0229,65312.5351
2012-12-17 14:10:00,28.51,28.52,28.47,28.48,64078.105712041295,17.0169,17.0229,16.993,16.999,64078.1057
2012-12-17 14:15:00,28.47,28.48,28.45,28.47,95387.72303894065,16.993,16.999,16.9811,16.993,95387.723
2012-12-17 14:20:00,28.48,28.48,28.42,28.45,150488.1607002581,16.999,16.999,16.9632,16.9811,150488.1607
2012-12-17 14:25:00,28.45,28.52,28.45,28.51,114128.6050948266,16.9811,17.0229,16.9811,17.0169,114128.6051
2012-12-17 14:30:00,28.52,28.52,28.51,28.52,149253.73134328358,17.0229,17.0229,17.0169,17.0229,149253.7313
2012-12-17 14:35:00,28.51,28.52,28.51,28.52,38267.3100662103,17.0169,17.0229,17.0169,17.0229,38267.3101
2012-12-17 14:40:00,28.51,28.52,28.5,28.5,119178.54337335876,17.0169,17.0229,17.0109,17.0109,119178.5434
2012-12-17 14:45:00,28.5,28.51,28.49,28.49,74290.20311973964,17.0109,17.0169,17.005,17.005,74290.2031
2012-12-17 14:50:00,28.49,28.51,28.49,28.5,89664.45965660419,17.005,17.0169,17.005,17.0109,89664.4597
2012-12-17 14:55:00,28.51,28.52,28.5,28.52,228032.7684883852,17.0169,17.0229,17.0109,17.0229,228032.7685
2012-12-17 15:00:00,28.52,28.52,28.51,28.52,88766.69285153181,17.0229,17.0229,17.0169,17.0229,88766.6929
2012-12-17 15:05:00,28.51,28.56,28.5,28.54,571091.9088766692,17.0169,17.0467,17.0109,17.0348,571091.9089
2012-12-17 15:10:00,28.54,28.55,28.52,28.52,110313.096173269,17.0348,17.0408,17.0229,17.0229,110313.0962
2012-12-17 15:15:00,28.52,28.53,28.51,28.51,115587.47615306923,17.0229,17.0288,17.0169,17.0169,115587.4762
2012-12-17 15:20:00,28.52,28.52,28.5,28.52,107170.91235551564,17.0229,17.0229,17.0109,17.0229,107170.9124
2012-12-17 15:25:00,28.51,28.52,28.51,28.52,473347.5479744136,17.0169,17.0229,17.0169,17.0229,473347.548
2012-12-17 15:30:00,28.52,28.52,28.51,28.51,88430.03029962967,17.0229,17.0229,17.0169,17.0169,88430.0303
2012-12-17 15:35:00,28.51,28.52,28.5,28.51,601391.5385478622,17.0169,17.0229,17.0109,17.0169,601391.5385
2012-12-17 15:40:00,28.5,28.51,28.47,28.48,279429.918078779,17.0109,17.0169,16.993,16.999,279429.9181
2012-12-17 15:45:00,28.48,28.49,28.46,28.47,561553.1365727752,16.999,17.005,16.9871,16.993,561553.1366
2012-12-17 15:50:00,28.47,28.52,28.46,28.52,699697.003703288,16.993,17.0229,16.9871,17.0229,699697.0037
2012-12-17 15:55:00,28.51,28.53,28.48,28.53,1234317.1361238917,17.0169,17.0288,16.999,17.0288,1234317.1361
2012-12-18 09:30:00,28.54,28.68,28.48,28.68,401189.5410167209,17.0348,17.1184,16.999,17.1184,401189.541
2012-12-18 09:35:00,28.68,28.73,28.65,28.73,314891.70687913813,17.1184,17.1482,17.1005,17.1482,314891.7069
2012-12-18 09:40:00,28.73,28.84,28.73,28.83,265514.5326001571,17.1482,17.2139,17.1482,17.2079,265514.5326
2012-12-18 09:45:00,28.83,28.9,28.81,28.9,367523.28582650656,17.2079,17.2497,17.196,17.2497,367523.2858
2012-12-18 09:50:00,28.9,29.0,28.89,29.0,303669.6218157333,17.2497,17.3094,17.2437,17.3094,303669.6218
2012-12-18 09:55:00,29.0,29.01,28.98,28.99,170463.4721131186,17.3094,17.3153,17.2974,17.3034,170463.4721
2012-12-18 10:00:00,29.0,29.0,28.95,28.96,268320.0538660083,17.3094,17.3094,17.2795,17.2855,268320.0539
2012-12-18 10:05:00,28.96,29.03,28.96,29.01,212321.84939961843,17.2855,17.3273,17.2855,17.3153,212321.8494
2012-12-18 10:10:00,29.01,29.05,29.01,29.04,149253.73134328358,17.3153,17.3392,17.3153,17.3332,149253.7313
2012-12-18 10:15:00,29.04,29.05,28.97,28.99,186062.1703512513,17.3332,17.3392,17.2915,17.3034,186062.1704
2012-12-18 10:20:00,28.98,29.0,28.95,29.0,203344.1813488946,17.2974,17.3094,17.2795,17.3094,203344.1813
2012-12-18 10:25:00,29.0,29.08,28.99,29.05,179553.36101447648,17.3094,17.3571,17.3034,17.3392,179553.361
2012-12-18 10:30:00,29.04,29.16,29.04,29.16,181012.2320727191,17.3332,17.4049,17.3332,17.4049,181012.2321
2012-12-18 10:35:00,29.16,29.18,29.15,29.18,147570.41858377284,17.4049,17.4168,17.3989,17.4168,147570.4186
2012-12-18 10:40:00,29.19,29.19,29.1,29.1,162832.45427000336,17.4228,17.4228,17.3691,17.3691,162832.4543
2012-12-18 10:45:00,29.1,29.14,29.04,29.14,289754.23633711145,17.3691,17.3929,17.3332,17.3929,289754.2363
2012-12-18 10:50:00,29.14,29.18,29.12,29.18,205251.93580967345,17.3929,17.4168,17.381,17.4168,205251.9358
2012-12-18 10:55:00,29.18,29.2,29.16,29.17,160700.25810795644,17.4168,17.4287,17.4049,17.4108,160700.2581
2012-12-18 11:00:00,29.17,29.19,29.17,29.18,182583.32398159572,17.4108,17.4228,17.4108,17.4168,182583.324
2012-12-18 11:05:00,29.18,29.19,29.11,29.18,266636.7411064976,17.4168,17.4228,17.375,17.4168,266636.7411
2012-12-18 11:10:00,29.17,29.21,29.16,29.21,227135.0016833128,17.4108,17.4347,17.4049,17.4347,227135.0017
2012-12-18 11:15:00,29.21,29.25,29.2,29.24,123891.81909998876,17.4347,17.4586,17.4287,17.4526,123891.8191
2012-12-18 11:20:00,29.24,29.26,29.23,29.25,192009.87543485576,17.4526,17.4646,17.4467,17.4586,192009.8754
2012-12-18 11:25:00,29.25,29.25,29.17,29.19,200538.66008304345,17.4586,17.4586,17.4108,17.4228,200538.6601
2012-12-18 11:30:00,29.18,29.19,29.14,29.14,178543.37335877004,17.4168,17.4228,17.3929,17.3929,178543.3734
2012-12-18 11:35:00,29.15,29.19,29.13,29.18,216361.80002244416,17.3989,17.4228,17.387,17.4168,216361.8
2012-12-18 11:40:00,29.18,29.21,29.17,29.2,109303.10851756256,17.4168,17.4347,17.4108,17.4287,109303.1085
2012-12-18 11:45:00,29.2,29.21,29.18,29.18,138143.86713051284,17.4287,17.4347,17.4168,17.4168,138143.8671
2012-12-18 11:50:00,29.19,29.19,29.18,29.19,272472.22533946804,17.4228,17.4228,17.4168,17.4228,272472.2253
2012-12-18 11:55:00,29.19,29.21,29.18,29.21,135787.22926719784,17.4228,17.4347,17.4168,17.4347,135787.2293
2012-12-18 12:00:00,29.2,29.23,29.19,29.23,96509.93154528111,17.4287,17.4467,17.4228,17.4467,96509.9315
2012-12-18 12:05:00,29.23,29.23,29.19,29.19,58803.72573224104,17.4467,17.4467,17.4228,17.4228,58803.7257
2012-12-18 12:10:00,29.19,29.2,29.16,29.18,165301.3129839524,17.4228,17.4287,17.4049,17.4168,165301.313
2012-12-18 12:15:00,29.18,29.2,29.17,29.2,84726.74222870609,17.4168,17.4287,17.4108,17.4287,84726.7422
2012-12-18 12:20:00,29.2,29.22,29.19,29.22,85624.50903377848,17.4287,17.4407,17.4228,17.4407,85624.509
2012-12-18 12:25:00,29.22,29.22,29.2,29.2,88766.69285153181,17.4407,17.4407,17.4287,17.4287,88766.6929
2012-12-18 12:30:00,29.2,29.23,29.2,29.22,91572.214117383,17.4287,17.4467,17.4287,17.4407,91572.2141
2012-12-18 12:35:00,29.23,29.38,29.23,29.38,296263.0456738862,17.4467,17.5362,17.4467,17.5362,296263.0457
2012-12-18 12:40:00,29.38,29.47,29.38,29.42,315452.8111323084,17.5362,17.5899,17.5362,17.5601,315452.8111
2012-12-18 12:45:00,29.42,29.42,29.38,29.42,478397.4862529458,17.5601,17.5601,17.5362,17.5601,478397.4863
2012-12-18 12:50:00,29.42,29.42,29.39,29.39,93367.74772752776,17.5601,17.5601,17.5422,17.5422,93367.7477
2012-12-18 12:55:00,29.39,29.41,29.37,29.38,150488.1607002581,17.5422,17.5541,17.5302,17.5362,150488.1607
2012-12-18 13:00:00,29.37,29.4,29.34,29.4,158792.50364717763,17.5302,17.5481,17.5123,17.5481,158792.5036
2012-12-18 13:05:00,29.4,29.42,29.39,29.41,141959.37605207047,17.5481,17.5601,17.5422,17.5541,141959.3761
2012-12-18 13:10:00,29.41,29.41,29.28,29.28,218269.55448322292,17.5541,17.5541,17.4765,17.4765,218269.5545
2012-12-18 13:15:00,29.28,29.29,29.2,29.22,238805.97014925373,17.4765,17.4825,17.4287,17.4407,238805.9701
2012-12-18 13:20:00,29.22,29.25,29.2,29.25,186623.2746044215,17.4407,17.4586,17.4287,17.4586,186623.2746
2012-12-18 13:25:00,29.25,29.25,29.23,29.24,108293.12086185612,17.4586,17.4586,17.4467,17.4526,108293.1209
2012-12-18 13:30:00,29.24,29.27,29.21,29.27,144203.79306475143,17.4526,17.4705,17.4347,17.4705,144203.7931
2012-12-18 13:35:00,29.28,29.3,29.25,29.29,96061.04814274493,17.4765,17.4884,17.4586,17.4825,96061.0481
2012-12-18 13:40:00,29.3,29.3,29.28,29.28,103579.84513522612,17.4884,17.4884,17.4765,17.4765,103579.8451
2012-12-18 13:45:00,29.27,29.29,29.27,29.29,118954.10167209066,17.4705,17.4825,17.4705,17.4825,118954.1017
2012-12-18 13:50:00,29.28,29.29,29.26,29.28,68454.71888676916,17.4765,17.4825,17.4646,17.4765,68454.7189
2012-12-18 13:55:00,29.28,29.34,29.27,29.34,128829.53652788688,17.4765,17.5123,17.4705,17.5123,128829.5365
2012-12-18 14:00:00,29.34,29.34,29.27,29.29,122994.0522949164,17.5123,17.5123,17.4705,17.4825,122994.0523
2012-12-18 14:05:00,29.29,29.33,29.28,29.32,217596.22937941868,17.4825,17.5063,17.4765,17.5004,217596.2294
2012-12-18 14:10:00,29.33,29.35,29.32,29.34,46908.31556503198,17.5063,17.5183,17.5004,17.5123,46908.3156
2012-12-18 14:15:00,29.34,29.37,29.32,29.35,237234.87824037703,17.5123,17.5302,17.5004,17.5183,237234.8782
2012-12-18 14:20:00,29.35,29.37,29.29,29.29,138256.08798114688,17.5183,17.5302,17.4825,17.4825,138256.088
2012-12-18 14:25:00,29.3,29.34,29.26,29.28,320839.4119627427,17.4884,17.5123,17.4646,17.4765,320839.412
2012-12-18 14:30:00,29.28,29.3,29.25,29.3,249242.50925822012,17.4765,17.4884,17.4586,17.4884,249242.5093
2012-12-18 14:35:00,29.3,29.31,29.28,29.3,131859.49949500617,17.4884,17.4944,17.4765,17.4884,131859.4995
2012-12-18 14:40:00,29.31,29.33,29.3,29.32,110761.97957580518,17.4944,17.5063,17.4884,17.5004,110761.9796
2012-12-18 14:45:00,29.32,29.37,29.32,29.36,123218.49399618448,17.5004,17.5302,17.5004,17.5242,123218.494
2012-12-18 14:50:00,29.37,29.37,29.25,29.25,241835.933116373,17.5302,17.5302,17.4586,17.4586,241835.9331
2012-12-18 14:55:00,29.25,29.28,29.22,29.25,222758.38850858487,17.4586,17.4765,17.4407,17.4586,222758.3885
2012-12-18 15:00:00,29.25,29.3,29.24,29.3,152395.91516103692,17.4586,17.4884,17.4526,17.4884,152395.9152
2012-12-18 15:05:00,29.3,29.35,29.29,29.35,163618.0002244417,17.4884,17.5183,17.4825,17.5183,163618.0002
2012-12-18 15:10:00,29.35,29.37,29.3,29.35,248120.3007518797,17.5183,17.5302,17.4884,17.5183,248120.3008
2012-12-18 15:15:00,29.35,29.4,29.34,29.39,292223.0950510605,17.5183,17.5481,17.5123,17.5422,292223.0951
2012-12-18 15:20:00,29.4,29.42,29.36,29.42,234429.35697452584,17.5481,17.5601,17.5242,17.5601,234429.357
2012-12-18 15:25:00,29.42,29.42,29.4,29.41,149141.51049264954,17.5601,17.5601,17.5481,17.5541,149141.5105
2012-12-18 15:30:00,29.41,29.42,29.36,29.41,449893.3901918976,17.5541,17.5601,17.5242,17.5541,449893.3902
2012-12-18 15:35:00,29.41,29.48,29.4,29.48,233531.59016945347,17.5541,17.5959,17.5481,17.5959,233531.5902
2012-12-18 15:40:00,29.47,29.5,29.46,29.47,401301.7618673549,17.5899,17.6078,17.5839,17.5899,401301.7619
2012-12-18 15:45:00,29.47,29.52,29.46,29.5,572999.663337448,17.5899,17.6197,17.5839,17.6078,572999.6633
2012-12-18 15:50:00,29.49,29.56,29.46,29.56,1004825.496577264,17.6018,17.6436,17.5839,17.6436,1004825.4966
2012-12-18 15:55:00,29.55,29.6,29.47,29.54,1625070.138031646,17.6377,17.6675,17.5899,17.6317,1625070.138
2012-12-19 09:30:00,29.65,29.69,29.51,29.67,355740.09650993155,17.6973,17.7212,17.6138,17.7093,355740.0965
2012-12-19 09:35:00,29.67,29.76,29.64,29.76,182358.88228032767,17.7093,17.763,17.6914,17.763,182358.8823
2012-12-19 09:40:00,29.76,29.76,29.61,29.66,208394.1196274268,17.763,17.763,17.6735,17.7033,208394.1196
2012-12-19 09:45:00,29.66,29.73,29.66,29.71,121759.62293794188,17.7033,17.7451,17.7033,17.7332,121759.6229
2012-12-19 09:50:00,29.7,29.71,29.58,29.66,278195.4887218045,17.7272,17.7332,17.6556,17.7033,278195.4887
2012-12-19 09:55:00,29.66,29.7,29.58,29.58,789922.5676130624,17.7033,17.7272,17.6556,17.6556,789922.5676
2012-12-19 10:00:00,29.58,29.58,29.44,29.45,254068.00583548425,17.6556,17.6556,17.572,17.578,254068.0058
2012-12-19 10:05:00,29.45,29.57,29.45,29.55,170239.03041185052,17.578,17.6496,17.578,17.6377,170239.0304
2012-12-19 10:10:00,29.55,29.63,29.54,29.58,114240.82594546066,17.6377,17.6854,17.6317,17.6556,114240.8259
2012-12-19 10:15:00,29.58,29.61,29.58,29.61,136572.77522163617,17.6556,17.6735,17.6556,17.6735,136572.7752
2012-12-19 10:20:00,29.61,29.62,29.58,29.58,141398.27179890024,17.6735,17.6794,17.6556,17.6556,141398.2718
2012-12-19 10:25:00,29.59,29.61,29.58,29.58,119739.647626529,17.6615,17.6735,17.6556,17.6556,119739.6476
2012-12-19 10:30:00,29.59,29.65,29.58,29.65,141622.71350016832,17.6615,17.6973,17.6556,17.6973,141622.7135
2012-12-19 10:35:00,29.65,29.7,29.64,29.7,152620.356862305,17.6973,17.7272,17.6914,17.7272,152620.3569
2012-12-19 10:40:00,29.7,29.71,29.58,29.58,244978.1169341264,17.7272,17.7332,17.6556,17.6556,244978.1169
2012-12-19 10:45:00,29.58,29.65,29.57,29.65,123106.27314555044,17.6556,17.6973,17.6496,17.6973,123106.2731
2012-12-19 10:50:00,29.65,29.69,29.63,29.67,344181.3488946246,17.6973,17.7212,17.6854,17.7093,344181.3489
2012-12-19 10:55:00,29.67,29.69,29.66,29.68,101335.42812254516,17.7093,17.7212,17.7033,17.7152,101335.4281
2012-12-19 11:00:00,29.68,29.72,29.66,29.72,248344.74245314777,17.7152,17.7391,17.7033,17.7391,248344.7425
2012-12-19 11:05:00,29.72,29.74,29.7,29.73,181348.8946246213,17.7391,17.7511,17.7272,17.7451,181348.8946
2012-12-19 11:10:00,29.73,29.73,29.69,29.7,109078.66681629446,17.7451,17.7451,17.7212,17.7272,109078.6668
2012-12-19 11:15:00,29.7,29.74,29.7,29.73,205251.93580967345,17.7272,17.7511,17.7272,17.7451,205251.9358
2012-12-19 11:20:00,29.73,29.74,29.71,29.74,283357.6478509707,17.7451,17.7511,17.7332,17.7511,283357.6479
2012-12-19 11:25:00,29.73,29.73,29.72,29.72,53304.90405117271,17.7451,17.7451,17.7391,17.7391,53304.9041
2012-12-19 11:30:00,29.73,29.76,29.72,29.75,104477.6119402985,17.7451,17.763,17.7391,17.757,104477.6119
2012-12-19 11:35:00,29.75,29.76,29.73,29.74,186174.3912018853,17.757,17.763,17.7451,17.7511,186174.3912
2012-12-19 11:40:00,29.73,29.75,29.73,29.75,76759.0618336887,17.7451,17.757,17.7451,17.757,76759.0618
2012-12-19 11:45:00,29.75,29.79,29.74,29.75,305465.1554258781,17.757,17.7809,17.7511,17.757,305465.1554
2012-12-19 11:50:00,29.74,29.76,29.73,29.75,145887.10582426214,17.7511,17.763,17.7451,17.757,145887.1058
2012-12-19 11:55:00,29.75,29.78,29.75,29.78,170126.80956121648,17.757,17.7749,17.757,17.7749,170126.8096
2012-12-19 12:00:00,29.78,29.79,29.74,29.74,149702.61474581977,17.7749,17.7809,17.7511,17.7511,149702.6147
2012-12-19 12:05:00,29.74,29.76,29.72,29.76,124004.0399506228,17.7511,17.763,17.7391,17.763,124004.04
2012-12-19 12:10:00,29.76,29.79,29.75,29.79,149478.17304455166,17.763,17.7809,17.757,17.7809,149478.173
2012-12-19 12:15:00,29.78,29.82,29.76,29.77,218830.6587363932,17.7749,17.7988,17.763,17.769,218830.6587
2012-12-19 12:20:00,29.77,29.77,29.75,29.76,95948.82729211087,17.769,17.769,17.757,17.763,95948.8273
2012-12-19 12:25:00,29.77,29.81,29.76,29.79,140051.62159129165,17.769,17.7928,17.763,17.7809,140051.6216
2012-12-19 12:30:00,29.8,29.8,29.74,29.75,146897.09347996858,17.7869,17.7869,17.7511,17.757,146897.0935
2012-12-19 12:35:00,29.75,29.75,29.74,29.74,47469.41981820222,17.757,17.757,17.7511,17.7511,47469.4198
2012-12-19 12:40:00,29.75,29.77,29.73,29.77,246212.54629110088,17.757,17.769,17.7451,17.769,246212.5463
2012-12-19 12:45:00,29.77,29.79,29.74,29.74,97183.2566490854,17.769,17.7809,17.7511,17.7511,97183.2566
2012-12-19 12:50:00,29.74,29.76,29.74,29.75,48816.07002581079,17.7511,17.763,17.7511,17.757,48816.07
2012-12-19 12:55:00,29.76,29.76,29.74,29.74,65985.8601728201,17.763,17.763,17.7511,17.7511,65985.8602
2012-12-19 13:00:00,29.74,29.76,29.74,29.75,78105.71204129727,17.7511,17.763,17.7511,17.757,78105.712
2012-12-19 13:05:00,29.75,29.75,29.72,29.72,97519.91920098754,17.757,17.757,17.7391,17.7391,97519.9192
2012-12-19 13:10:00,29.73,29.74,29.72,29.74,75973.51587925036,17.7451,17.7511,17.7391,17.7511,75973.5159
2012-12-19 13:15:00,29.74,29.74,29.7,29.74,131073.95354056783,17.7511,17.7511,17.7272,17.7511,131073.9535
2012-12-19 13:20:00,29.73,29.74,29.71,29.73,71035.79845135225,17.7451,17.7511,17.7332,17.7451,71035.7985
2012-12-19 13:25:00,29.72,29.77,29.72,29.74,93031.08517562565,17.7391,17.769,17.7391,17.7511,93031.0852
2012-12-19 13:30:00,29.74,29.76,29.74,29.76,69801.36909437773,17.7511,17.763,17.7511,17.763,69801.3691
2012-12-19 13:35:00,29.76,29.77,29.74,29.75,279654.3597800471,17.763,17.769,17.7511,17.757,279654.3598
2012-12-19 13:40:00,29.74,29.76,29.74,29.74,131859.49949500617,17.7511,17.763,17.7511,17.7511,131859.4995
2012-12-19 13:45:00,29.74,29.77,29.74,29.76,150151.49814835595,17.7511,17.769,17.7511,17.763,150151.4981
2012-12-19 13:50:00,29.76,29.78,29.75,29.77,97968.80260352373,17.763,17.7749,17.757,17.769,97968.8026
2012-12-19 13:55:00,29.78,29.78,29.74,29.75,116148.58040623947,17.7749,17.7749,17.7511,17.757,116148.5804
2012-12-19 14:00:00,29.74,29.75,29.68,29.71,207047.4694198182,17.7511,17.757,17.7152,17.7332,207047.4694
2012-12-19 14:05:00,29.71,29.74,29.7,29.73,125575.13185949948,17.7332,17.7511,17.7272,17.7451,125575.1319
2012-12-19 14:10:00,29.74,29.74,29.66,29.66,149478.17304455166,17.7511,17.7511,17.7033,17.7033,149478.173
2012-12-19 14:15:00,29.67,29.7,29.65,29.68,275389.9674559533,17.7093,17.7272,17.6973,17.7152,275389.9675
2012-12-19 14:20:00,29.68,29.72,29.67,29.7,107283.1332061497,17.7152,17.7391,17.7093,17.7272,107283.1332
2012-12-19 14:25:00,29.7,29.71,29.68,29.7,98081.02345415778,17.7272,17.7332,17.7152,17.7272,98081.0235
2012-12-19 14:30:00,29.69,29.72,29.69,29.72,80013.46650207609,17.7212,17.7391,17.7212,17.7391,80013.4665
2012-12-19 14:35:00,29.72,29.72,29.66,29.67,272135.5627875659,17.7391,17.7391,17.7033,17.7093,272135.5628
2012-12-19 14:40:00,29.67,29.69,29.61,29.64,182022.21972842552,17.7093,17.7212,17.6735,17.6914,182022.2197
2012-12-19 14:45:00,29.64,29.64,29.58,29.59,126024.01526203568,17.6914,17.6914,17.6556,17.6615,126024.0153
2012-12-19 14:50:00,29.58,29.64,29.58,29.61,207047.4694198182,17.6556,17.6914,17.6556,17.6735,207047.4694
2012-12-19 14:55:00,29.61,29.66,29.61,29.66,121984.06463920996,17.6735,17.7033,17.6735,17.7033,121984.0646
2012-12-19 15:00:00,29.66,29.7,29.63,29.64,302884.075861295,17.7033,17.7272,17.6854,17.6914,302884.0759
2012-12-19 15:05:00,29.64,29.66,29.63,29.66,165413.53383458644,17.6914,17.7033,17.6854,17.7033,165413.5338
2012-12-19 15:10:00,29.66,29.66,29.61,29.62,218157.3336325889,17.7033,17.7033,17.6735,17.6794,218157.3336
2012-12-19 15:15:00,29.62,29.65,29.6,29.64,121535.18123667376,17.6794,17.6973,17.6675,17.6914,121535.1812
2012-12-19 15:20:00,29.64,29.68,29.63,29.67,139041.6339355852,17.6914,17.7152,17.6854,17.7093,139041.6339
2012-12-19 15:25:00,29.67,29.69,29.66,29.69,124116.26080125688,17.7093,17.7212,17.7033,17.7212,124116.2608
2012-12-19 15:30:00,29.69,29.69,29.64,29.66,277409.9427673662,17.7212,17.7212,17.6914,17.7033,277409.9428
2012-12-19 15:35:00,29.65,29.73,29.65,29.7,236673.7739872068,17.6973,17.7451,17.6973,17.7272,236673.774
2012-12-19 15:40:00,29.7,29.74,29.69,29.72,236000.4488834025,17.7272,17.7511,17.7212,17.7391,236000.4489
2012-12-19 15:45:00,29.71,29.71,29.63,29.66,356862.305016272,17.7332,17.7332,17.6854,17.7033,356862.305
2012-12-19 15:50:00,29.65,29.65,29.55,29.58,557064.3025474133,17.6973,17.6973,17.6377,17.6556,557064.3025
2012-12-19 15:55:00,29.58,29.61,29.55,29.58,1177421.1648524294,17.6556,17.6735,17.6377,17.6556,1177421.1649
2012-12-20 09:30:00,29.68,29.68,29.58,29.58,127482.8863202783,17.7152,17.7152,17.6556,17.6556,127482.8863
2012-12-20 09:35:00,29.58,29.7,29.55,29.65,132083.94119627427,17.6556,17.7272,17.6377,17.6973,132083.9412
2012-12-20 09:40:00,29.65,29.69,29.61,29.69,133767.25395578498,17.6973,17.7212,17.6735,17.7212,133767.254
2012-12-20 09:45:00,29.69,29.69,29.58,29.6,91796.6558186511,17.7212,17.7212,17.6556,17.6675,91796.6558
2012-12-20 09:50:00,29.59,29.59,29.55,29.58,71260.24015262035,17.6615,17.6615,17.6377,17.6556,71260.2402
2012-12-20 09:55:00,29.58,29.58,29.45,29.48,83716.75457299966,17.6556,17.6556,17.578,17.5959,83716.7546
2012-12-20 10:00:00,29.49,29.6,29.49,29.6,109751.99192009876,17.6018,17.6675,17.6018,17.6675,109751.9919
2012-12-20 10:05:00,29.6,29.72,29.58,29.71,99764.33621366847,17.6675,17.7391,17.6556,17.7332,99764.3362
2012-12-20 10:10:00,29.7,29.78,29.68,29.77,114914.15104926495,17.7272,17.7749,17.7152,17.769,114914.151
2012-12-20 10:15:00,29.77,29.83,29.76,29.82,66659.1852766244,17.769,17.8048,17.763,17.7988,66659.1853
2012-12-20 10:20:00,29.82,29.84,29.69,29.72,192907.64223992816,17.7988,17.8107,17.7212,17.7391,192907.6422
2012-12-20 10:25:00,29.72,29.78,29.72,29.77,86634.4966894849,17.7391,17.7749,17.7391,17.769,86634.4967
2012-12-20 10:30:00,29.77,29.82,29.76,29.8,92918.86432499158,17.769,17.7988,17.763,17.7869,92918.8643
2012-12-20 10:35:00,29.79,29.85,29.79,29.83,124452.923353159,17.7809,17.8167,17.7809,17.8048,124452.9234
2012-12-20 10:40:00,29.83,29.86,29.83,29.83,184939.9618449108,17.8048,17.8227,17.8048,17.8048,184939.9618
2012-12-20 10:45:00,29.83,29.84,29.79,29.81,105150.9370441028,17.8048,17.8107,17.7809,17.7928,105150.937
2012-12-20 10:50:00,29.8,29.83,29.8,29.81,68005.83548423297,17.7869,17.8048,17.7869,17.7928,68005.8355
2012-12-20 10:55:00,29.81,29.84,29.81,29.81,51060.48703849175,17.7928,17.8107,17.7928,17.7928,51060.487
2012-12-20 11:00:00,29.81,29.82,29.74,29.74,67781.39378296486,17.7928,17.7988,17.7511,17.7511,67781.3938
2012-12-20 11:05:00,29.74,29.79,29.74,29.77,89776.68050723824,17.7511,17.7809,17.7511,17.769,89776.6805
2012-12-20 11:10:00,29.78,29.81,29.77,29.79,123779.59824935472,17.7749,17.7928,17.769,17.7809,123779.5982
2012-12-20 11:15:00,29.79,29.83,29.79,29.83,56671.529570194136,17.7809,17.8048,17.7809,17.8048,56671.5296
2012-12-20 11:20:00,29.83,29.83,29.81,29.83,94265.51453260017,17.8048,17.8048,17.7928,17.8048,94265.5145
2012-12-20 11:25:00,29.82,29.83,29.76,29.79,100437.66131747278,17.7988,17.8048,17.763,17.7809,100437.6613
2012-12-20 11:30:00,29.77,29.8,29.74,29.8,66883.62697789249,17.769,17.7869,17.7511,17.7869,66883.627
2012-12-20 11:35:00,29.8,29.84,29.79,29.83,91123.33071484682,17.7869,17.8107,17.7809,17.8048,91123.3307
2012-12-20 11:40:00,29.83,29.84,29.82,29.83,25698.574795196942,17.8048,17.8107,17.7988,17.8048,25698.5748
2012-12-20 11:45:00,29.82,29.85,29.82,29.85,63853.6640107732,17.7988,17.8167,17.7988,17.8167,63853.664
2012-12-20 11:50:00,29.85,29.85,29.83,29.84,47693.86151947032,17.8167,17.8167,17.8048,17.8107,47693.8615
2012-12-20 11:55:00,29.83,29.84,29.81,29.83,81584.55841095276,17.8048,17.8107,17.7928,17.8048,81584.5584
2012-12-20 12:00:00,29.83,29.83,29.81,29.82,54427.11255751318,17.8048,17.8048,17.7928,17.7988,54427.1126
2012-12-20 12:05:00,29.82,29.83,29.81,29.82,22444.17012680956,17.7988,17.8048,17.7928,17.7988,22444.1701
2012-12-20 12:10:00,29.82,29.85,29.81,29.85,58579.28403097295,17.7988,17.8167,17.7928,17.8167,58579.284
2012-12-20 12:15:00,29.84,29.85,29.83,29.85,55998.20446638985,17.8107,17.8167,17.8048,17.8167,55998.2045
2012-12-20 12:20:00,29.85,29.88,29.84,29.86,146560.43092806643,17.8167,17.8346,17.8107,17.8227,146560.4309
2012-12-20 12:25:00,29.86,29.89,29.83,29.84,94714.39793513634,17.8227,17.8406,17.8048,17.8107,94714.3979
2012-12-20 12:30:00,29.84,29.85,29.83,29.84,78891.2579957356,17.8107,17.8167,17.8048,17.8107,78891.258
2012-12-20 12:35:00,29.84,29.86,29.84,29.85,25361.9122432948,17.8107,17.8227,17.8107,17.8167,25361.9122
2012-12-20 12:40:00,29.86,29.86,29.84,29.85,27381.887554707664,17.8227,17.8227,17.8107,17.8167,27381.8876
2012-12-20 12:45:00,29.85,29.85,29.84,29.84,18516.440354617887,17.8167,17.8167,17.8107,17.8107,18516.4404
2012-12-20 12:50:00,29.85,29.85,29.83,29.83,69240.26484120749,17.8167,17.8167,17.8048,17.8048,69240.2648
2012-12-20 12:55:00,29.83,29.84,29.82,29.82,21995.28672427337,17.8048,17.8107,17.7988,17.7988,21995.2867
2012-12-20 13:00:00,29.82,29.83,29.79,29.8,71260.24015262035,17.7988,17.8048,17.7809,17.7869,71260.2402
2012-12-20 13:05:00,29.81,29.86,29.8,29.86,72158.00695769273,17.7928,17.8227,17.7869,17.8227,72158.007
2012-12-20 13:10:00,29.86,29.86,29.83,29.85,41072.8313320615,17.8227,17.8227,17.8048,17.8167,41072.8313
2012-12-20 13:15:00,29.85,29.86,29.82,29.83,36696.21815733363,17.8167,17.8227,17.7988,17.8048,36696.2182
2012-12-20 13:20:00,29.83,29.83,29.79,29.81,33778.476040848385,17.8048,17.8048,17.7809,17.7928,33778.476
2012-12-20 13:25:00,29.82,29.89,29.82,29.88,44888.34025361912,17.7988,17.8406,17.7988,17.8346,44888.3403
2012-12-20 13:30:00,29.87,29.87,29.85,29.87,29289.642015486475,17.8287,17.8287,17.8167,17.8287,29289.642
2012-12-20 13:35:00,29.86,29.9,29.85,29.87,87644.48434519133,17.8227,17.8466,17.8167,17.8287,87644.4843
2012-12-20 13:40:00,29.88,29.89,29.86,29.88,44663.89855235103,17.8346,17.8406,17.8227,17.8346,44663.8986
2012-12-20 13:45:00,29.88,29.92,29.88,29.91,110761.97957580518,17.8346,17.8585,17.8346,17.8525,110761.9796
2012-12-20 13:50:00,29.91,29.93,29.87,29.88,216698.4625743463,17.8525,17.8645,17.8287,17.8346,216698.4626
2012-12-20 13:55:00,29.88,29.9,29.88,29.9,77769.04948939513,17.8346,17.8466,17.8346,17.8466,77769.0495
2012-12-20 14:00:00,29.9,29.9,29.88,29.89,247559.19649870944,17.8466,17.8466,17.8346,17.8406,247559.1965
2012-12-20 14:05:00,29.89,29.91,29.89,29.91,151722.59005723262,17.8406,17.8525,17.8406,17.8525,151722.5901
2012-12-20 14:10:00,29.91,29.93,29.91,29.92,50611.60363595556,17.8525,17.8645,17.8525,17.8585,50611.6036
2012-12-20 14:15:00,29.93,29.96,29.92,29.95,266861.18280776567,17.8645,17.8824,17.8585,17.8764,266861.1828
2012-12-20 14:20:00,29.95,29.96,29.94,29.95,46683.87386376388,17.8764,17.8824,17.8704,17.8764,46683.8739
2012-12-20 14:25:00,29.96,29.99,29.95,29.99,56671.529570194136,17.8824,17.9003,17.8764,17.9003,56671.5296
2012-12-20 14:30:00,29.99,30.01,29.99,30.0,140500.50499382784,17.9003,17.9122,17.9003,17.9062,140500.505
2012-12-20 14:35:00,30.0,30.04,30.0,30.03,135899.45011783188,17.9062,17.9301,17.9062,17.9242,135899.4501
2012-12-20 14:40:00,30.03,30.03,30.0,30.02,86297.83413758276,17.9242,17.9242,17.9062,17.9182,86297.8341
2012-12-20 14:45:00,30.02,30.08,30.01,30.06,543934.4630232297,17.9182,17.954,17.9122,17.9421,543934.463
2012-12-20 14:50:00,30.06,30.07,30.05,30.06,133430.59140388283,17.9421,17.948,17.9361,17.9421,133430.5914
2012-12-20 14:55:00,30.06,30.1,30.05,30.08,196274.2677589496,17.9421,17.9659,17.9361,17.954,196274.2678
2012-12-20 15:00:00,30.08,30.09,30.05,30.06,113791.94254292447,17.954,17.96,17.9361,17.9421,113791.9425
2012-12-20 15:05:00,30.05,30.06,30.02,30.04,96734.3732465492,17.9361,17.9421,17.9182,17.9301,96734.3732
2012-12-20 15:10:00,30.04,30.08,30.04,30.07,112781.95488721805,17.9301,17.954,17.9301,17.948,112781.9549
2012-12-20 15:15:00,30.07,30.07,30.05,30.07,217371.78767815052,17.948,17.948,17.9361,17.948,217371.7877
2012-12-20 15:20:00,30.07,30.07,30.04,30.05,181124.45292335315,17.948,17.948,17.9301,17.9361,181124.4529
2012-12-20 15:25:00,30.05,30.06,30.03,30.03,95724.38559084278,17.9361,17.9421,17.9242,17.9242,95724.3856
2012-12-20 15:30:00,30.03,30.05,30.02,30.04,115924.13870497138,17.9242,17.9361,17.9182,17.9301,115924.1387
2012-12-20 15:35:00,30.05,30.11,30.04,30.1,194142.0715969027,17.9361,17.9719,17.9301,17.9659,194142.0716
2012-12-20 15:40:00,30.11,30.12,30.09,30.09,247783.63819997755,17.9719,17.9779,17.96,17.96,247783.6382
2012-12-20 15:45:00,30.09,30.09,30.07,30.08,253058.01817977772,17.96,17.96,17.948,17.954,253058.0182
2012-12-20 15:50:00,30.09,30.09,30.06,30.06,415890.47244978114,17.96,17.96,17.9421,17.9421,415890.4724
2012-12-20 15:55:00,30.06,30.13,30.05,30.12,663225.2272472224,17.9421,17.9838,17.9361,17.9779,663225.2272
2012-12-21 09:30:00,29.75,29.89,29.44,29.64,2253394.68073168,17.757,17.8406,17.572,17.6914,2253394.6807
2012-12-21 09:35:00,29.65,29.77,29.62,29.76,181348.8946246213,17.6973,17.769,17.6794,17.763,181348.8946
2012-12-21 09:40:00,29.76,29.76,29.65,29.76,136123.89181909998,17.763,17.763,17.6973,17.763,136123.8918
2012-12-21 09:45:00,29.75,29.84,29.69,29.73,200763.1017843116,17.757,17.8107,17.7212,17.7451,200763.1018
2012-12-21 09:50:00,29.73,29.82,29.7,29.77,142969.3637077769,17.7451,17.7988,17.7272,17.769,142969.3637
2012-12-21 09:55:00,29.76,29.83,29.76,29.83,164740.20873078218,17.763,17.8048,17.763,17.8048,164740.2087
2012-12-21 10:00:00,29.83,29.83,29.77,29.81,221972.8425541465,17.8048,17.8048,17.769,17.7928,221972.8426
2012-12-21 10:05:00,29.81,29.83,29.77,29.77,154640.33217371788,17.7928,17.8048,17.769,17.769,154640.3322
2012-12-21 10:10:00,29.76,29.84,29.72,29.84,152283.69431040288,17.763,17.8107,17.7391,17.8107,152283.6943
2012-12-21 10:15:00,29.84,29.89,29.81,29.89,101672.0906744473,17.8107,17.8406,17.7928,17.8406,101672.0907
2012-12-21 10:20:00,29.88,29.91,29.83,29.84,77544.60778812703,17.8346,17.8525,17.8048,17.8107,77544.6078
2012-12-21 10:25:00,29.83,29.86,29.81,29.84,87083.38009202109,17.8048,17.8227,17.7928,17.8107,87083.3801
2012-12-21 10:30:00,29.84,29.87,29.81,29.82,31870.72158006957,17.8107,17.8287,17.7928,17.7988,31870.7216
2012-12-21 10:35:00,29.82,29.85,29.8,29.83,85848.95073504657,17.7988,17.8167,17.7869,17.8048,85848.9507
2012-12-21 10:40:00,29.83,29.84,29.74,29.74,86971.15924138704,17.8048,17.8107,17.7511,17.7511,86971.1592
2012-12-21 10:45:00,29.74,29.79,29.74,29.75,86073.39243631467,17.7511,17.7809,17.7511,17.757,86073.3924
2012-12-21 10:50:00,29.74,29.76,29.68,29.69,64975.87251711368,17.7511,17.763,17.7152,17.7212,64975.8725
2012-12-21 10:55:00,29.7,29.7,29.68,29.7,67556.95208169677,17.7272,17.7272,17.7152,17.7272,67556.9521
2012-12-21 11:00:00,29.69,29.7,29.62,29.63,94826.6187857704,17.7212,17.7272,17.6794,17.6854,94826.6188
2012-12-21 11:05:00,29.62,29.63,29.5,29.53,175288.96869038267,17.6794,17.6854,17.6078,17.6257,175288.9687
2012-12-21 11:10:00,29.53,29.54,29.5,29.53,112333.07148468184,17.6257,17.6317,17.6078,17.6257,112333.0715
2012-12-21 11:15:00,29.53,29.57,29.51,29.52,207384.1319717204,17.6257,17.6496,17.6138,17.6197,207384.132
2012-12-21 11:20:00,29.52,29.56,29.5,29.54,138929.41308495117,17.6197,17.6436,17.6078,17.6317,138929.4131
2012-12-21 11:25:00,29.54,29.62,29.53,29.59,115363.03445180114,17.6317,17.6794,17.6257,17.6615,115363.0345
2012-12-21 11:30:00,29.59,29.6,29.46,29.52,251374.70542026707,17.6615,17.6675,17.5839,17.6197,251374.7054
2012-12-21 11:35:00,29.52,29.53,29.35,29.49,358882.2803276849,17.6197,17.6257,17.5183,17.6018,358882.2803
2012-12-21 11:40:00,29.49,29.49,29.42,29.42,81247.89585905061,17.6018,17.6018,17.5601,17.5601,81247.8959
2012-12-21 11:45:00,29.42,29.45,29.41,29.43,58915.9465828751,17.5601,17.578,17.5541,17.566,58915.9466
2012-12-21 11:50:00,29.43,29.45,29.41,29.41,169341.26360677814,17.566,17.578,17.5541,17.5541,169341.2636
2012-12-21 11:55:00,29.41,29.43,29.39,29.42,98081.02345415778,17.5541,17.566,17.5422,17.5601,98081.0235
2012-12-21 12:00:00,29.42,29.47,29.42,29.45,90450.00561104252,17.5601,17.5899,17.5601,17.578,90450.0056
2012-12-21 12:05:00,29.45,29.45,29.42,29.43,88766.69285153181,17.578,17.578,17.5601,17.566,88766.6929
2012-12-21 12:10:00,29.44,29.49,29.43,29.45,91123.33071484682,17.572,17.6018,17.566,17.578,91123.3307
2012-12-21 12:15:00,29.44,29.48,29.43,29.47,63404.78060823701,17.572,17.5959,17.566,17.5899,63404.7806
2012-12-21 12:20:00,29.47,29.48,29.44,29.46,29962.967119290763,17.5899,17.5959,17.572,17.5839,29962.9671
2012-12-21 12:25:00,29.46,29.47,29.41,29.42,45561.66535742341,17.5839,17.5899,17.5541,17.5601,45561.6654
2012-12-21 12:30:00,29.42,29.42,29.38,29.4,82257.88351475704,17.5601,17.5601,17.5362,17.5481,82257.8835
2012-12-21 12:35:00,29.41,29.46,29.37,29.38,83155.65031982942,17.5541,17.5839,17.5302,17.5362,83155.6503
2012-12-21 12:40:00,29.39,29.42,29.37,29.38,54202.67085624509,17.5422,17.5601,17.5302,17.5362,54202.6709
2012-12-21 12:45:00,29.37,29.44,29.37,29.42,65985.8601728201,17.5302,17.572,17.5302,17.5601,65985.8602
2012-12-21 12:50:00,29.42,29.42,29.37,29.37,52407.13724610032,17.5601,17.5601,17.5302,17.5302,52407.1372
2012-12-21 12:55:00,29.37,29.42,29.37,29.42,57232.63382336438,17.5302,17.5601,17.5302,17.5601,57232.6338
2012-12-21 13:00:00,29.41,29.45,29.41,29.42,57120.41297273033,17.5541,17.578,17.5541,17.5601,57120.413
2012-12-21 13:05:00,29.43,29.44,29.37,29.37,66771.40612725844,17.566,17.572,17.5302,17.5302,66771.4061
2012-12-21 13:10:00,29.37,29.42,29.36,29.36,56447.08786892604,17.5302,17.5601,17.5242,17.5242,56447.0879
2012-12-21 13:15:00,29.37,29.4,29.34,29.39,38828.414319380536,17.5302,17.5481,17.5123,17.5422,38828.4143
2012-12-21 13:20:00,29.39,29.42,29.39,29.4,48142.7449220065,17.5422,17.5601,17.5422,17.5481,48142.7449
2012-12-21 13:25:00,29.41,29.42,29.37,29.42,42980.58579284031,17.5541,17.5601,17.5302,17.5601,42980.5858
2012-12-21 13:30:00,29.42,29.45,29.4,29.45,80686.79160588037,17.5601,17.578,17.5481,17.578,80686.7916
2012-12-21 13:35:00,29.45,29.52,29.44,29.51,107619.79575805184,17.578,17.6197,17.572,17.6138,107619.7958
2012-12-21 13:40:00,29.5,29.58,29.5,29.55,87532.26349455728,17.6078,17.6556,17.6078,17.6377,87532.2635
2012-12-21 13:45:00,29.55,29.55,29.51,29.53,38267.3100662103,17.6377,17.6377,17.6138,17.6257,38267.3101
2012-12-21 13:50:00,29.53,29.53,29.51,29.51,28728.53776231624,17.6257,17.6257,17.6138,17.6138,28728.5378
2012-12-21 13:55:00,29.52,29.53,29.5,29.52,72045.78610705868,17.6197,17.6257,17.6078,17.6197,72045.7861
2012-12-21 14:00:00,29.53,29.6,29.52,29.58,143867.13051284928,17.6257,17.6675,17.6197,17.6556,143867.1305
2012-12-21 14:05:00,29.58,29.58,29.55,29.57,65873.63932218606,17.6556,17.6556,17.6377,17.6496,65873.6393
2012-12-21 14:10:00,29.57,29.58,29.53,29.55,55437.100213219615,17.6496,17.6556,17.6257,17.6377,55437.1002
2012-12-21 14:15:00,29.55,29.56,29.54,29.56,46234.990461227695,17.6377,17.6436,17.6317,17.6436,46234.9905
2012-12-21 14:20:00,29.55,29.58,29.53,29.56,79340.1413982718,17.6377,17.6556,17.6257,17.6436,79340.1414
2012-12-21 14:25:00,29.55,29.58,29.51,29.51,110874.20042643925,17.6377,17.6556,17.6138,17.6138,110874.2004
2012-12-21 14:30:00,29.51,29.51,29.48,29.5,102008.75322634944,17.6138,17.6138,17.5959,17.6078,102008.7532
2012-12-21 14:35:00,29.5,29.5,29.49,29.5,39501.73942318482,17.6078,17.6078,17.6018,17.6078,39501.7394
2012-12-21 14:40:00,29.5,29.5,29.45,29.47,52968.24149927056,17.6078,17.6078,17.578,17.5899,52968.2415
2012-12-21 14:45:00,29.47,29.5,29.47,29.5,71484.68185388845,17.5899,17.6078,17.5899,17.6078,71484.6819
2012-12-21 14:50:00,29.49,29.52,29.49,29.52,161149.14151049263,17.6018,17.6197,17.6018,17.6197,161149.1415
2012-12-21 14:55:00,29.52,29.54,29.51,29.53,127034.00291774212,17.6197,17.6317,17.6138,17.6257,127034.0029
2012-12-21 15:00:00,29.53,29.54,29.52,29.53,78105.71204129727,17.6257,17.6317,17.6197,17.6257,78105.712
2012-12-21 15:05:00,29.53,29.53,29.48,29.49,141622.71350016832,17.6257,17.6257,17.5959,17.6018,141622.7135
2012-12-21 15:10:00,29.49,29.5,29.42,29.45,129053.97822915496,17.6018,17.6078,17.5601,17.578,129053.9782
2012-12-21 15:15:00,29.46,29.49,29.44,29.49,70811.35675008416,17.5839,17.6018,17.572,17.6018,70811.3568
2012-12-21 15:20:00,29.49,29.5,29.46,29.47,119402.98507462686,17.6018,17.6078,17.5839,17.5899,119402.9851
2012-12-21 15:25:00,29.47,29.49,29.45,29.47,112781.95488721805,17.5899,17.6018,17.578,17.5899,112781.9549
2012-12-21 15:30:00,29.48,29.52,29.48,29.51,211536.3034451801,17.5959,17.6197,17.5959,17.6138,211536.3034
2012-12-21 15:35:00,29.51,29.57,29.51,29.53,172595.66827516552,17.6138,17.6496,17.6138,17.6257,172595.6683
2012-12-21 15:40:00,29.53,29.53,29.45,29.46,304118.50521826954,17.6257,17.6257,17.578,17.5839,304118.5052
2012-12-21 15:45:00,29.46,29.49,29.42,29.42,375154.3036696218,17.5839,17.6018,17.5601,17.5601,375154.3037
2012-12-21 15:50:00,29.42,29.43,29.35,29.35,635057.7937380765,17.5601,17.566,17.5183,17.5183,635057.7937
2012-12-21 15:55:00,29.35,29.46,29.34,29.46,1069801.3690943776,17.5183,17.5839,17.5123,17.5839,1069801.3691
2012-12-24 09:30:00,29.29,29.39,29.28,29.3,131410.61609246998,17.4825,17.5422,17.4765,17.4884,131410.6161
2012-12-24 09:35:00,29.3,29.42,29.29,29.34,34451.80114465267,17.4884,17.5601,17.4825,17.5123,34451.8011
2012-12-24 09:40:00,29.34,29.4,29.32,29.39,26371.89989900124,17.5123,17.5481,17.5004,17.5422,26371.8999
2012-12-24 09:45:00,29.39,29.41,29.31,29.38,66546.96442599034,17.5422,17.5541,17.4944,17.5362,66546.9644
2012-12-24 09:50:00,29.38,29.39,29.32,29.32,54090.45000561104,17.5362,17.5422,17.5004,17.5004,54090.45
2012-12-24 09:55:00,29.32,29.34,29.31,29.31,53080.46234990461,17.5004,17.5123,17.4944,17.4944,53080.4623
2012-12-24 10:00:00,29.32,29.33,29.27,29.27,58803.72573224104,17.5004,17.5063,17.4705,17.4705,58803.7257
2012-12-24 10:05:00,29.28,29.3,29.21,29.21,165750.1963864886,17.4765,17.4884,17.4347,17.4347,165750.1964
2012-12-24 10:10:00,29.2,29.25,29.2,29.21,123106.27314555044,17.4287,17.4586,17.4287,17.4347,123106.2731
2012-12-24 10:15:00,29.22,29.23,29.2,29.21,99764.33621366847,17.4407,17.4467,17.4287,17.4347,99764.3362
2012-12-24 10:20:00,29.21,29.22,29.17,29.17,87756.70519582537,17.4347,17.4407,17.4108,17.4108,87756.7052
2012-12-24 10:25:00,29.17,29.18,29.17,29.18,34676.24284592077,17.4108,17.4168,17.4108,17.4168,34676.2428
2012-12-24 10:30:00,29.18,29.25,29.17,29.24,89440.0179553361,17.4168,17.4586,17.4108,17.4526,89440.018
2012-12-24 10:35:00,29.25,29.25,29.2,29.21,84614.52137807204,17.4586,17.4586,17.4287,17.4347,84614.5214
2012-12-24 10:40:00,29.21,29.23,29.21,29.22,63292.55975760296,17.4347,17.4467,17.4347,17.4407,63292.5598
2012-12-24 10:45:00,29.23,29.23,29.17,29.17,62619.234653798674,17.4467,17.4467,17.4108,17.4108,62619.2347
2012-12-24 10:50:00,29.17,29.23,29.16,29.22,88317.80944899561,17.4108,17.4467,17.4049,17.4407,88317.8094
2012-12-24 10:55:00,29.23,29.23,29.22,29.22,72943.55291213107,17.4467,17.4467,17.4407,17.4407,72943.5529
2012-12-24 11:00:00,29.23,29.26,29.22,29.23,100100.99876557064,17.4467,17.4646,17.4407,17.4467,100100.9988
2012-12-24 11:05:00,29.23,29.25,29.22,29.25,53978.229154976994,17.4467,17.4586,17.4407,17.4586,53978.2292
2012-12-24 11:10:00,29.25,29.26,29.22,29.24,125238.46930759736,17.4586,17.4646,17.4407,17.4526,125238.4693
2012-12-24 11:15:00,29.24,29.25,29.23,29.24,31982.942430703624,17.4526,17.4586,17.4467,17.4526,31982.9424
2012-12-24 11:20:00,29.24,29.27,29.24,29.27,53529.3457524408,17.4526,17.4705,17.4526,17.4705,53529.3458
2012-12-24 11:25:00,29.27,29.28,29.27,29.27,32992.93008641005,17.4705,17.4765,17.4705,17.4705,32992.9301
2012-12-24 11:30:00,29.28,29.32,29.27,29.3,59252.60913477724,17.4765,17.5004,17.4705,17.4884,59252.6091
2012-12-24 11:35:00,29.3,29.3,29.28,29.3,34900.68454718887,17.4884,17.4884,17.4765,17.4884,34900.6845
2012-12-24 11:40:00,29.29,29.33,29.29,29.31,66210.3018740882,17.4825,17.5063,17.4825,17.4944,66210.3019
2012-12-24 11:45:00,29.31,29.33,29.3,29.3,43878.352597912686,17.4944,17.5063,17.4884,17.4884,43878.3526
2012-12-24 11:50:00,29.3,29.3,29.28,29.28,32880.709235776005,17.4884,17.4884,17.4765,17.4765,32880.7092
2012-12-24 11:55:00,29.28,29.32,29.28,29.29,100549.88216810682,17.4765,17.5004,17.4765,17.4825,100549.8822
2012-12-24 12:00:00,29.3,29.3,29.29,29.3,46459.43216249579,17.4884,17.4884,17.4825,17.4884,46459.4322
2012-12-24 12:05:00,29.29,29.32,29.29,29.32,78554.59544383346,17.4825,17.5004,17.4825,17.5004,78554.5954
2012-12-24 12:10:00,29.32,29.33,29.3,29.33,30299.629671192903,17.5004,17.5063,17.4884,17.5063,30299.6297
2012-12-24 12:15:00,29.33,29.33,29.27,29.27,50611.60363595556,17.5063,17.5063,17.4705,17.4705,50611.6036
2012-12-24 12:20:00,29.27,29.28,29.22,29.22,89552.23880597015,17.4705,17.4765,17.4407,17.4407,89552.2388
2012-12-24 12:25:00,29.22,29.25,29.22,29.25,77769.04948939513,17.4407,17.4586,17.4407,17.4586,77769.0495
2012-12-24 12:30:00,29.25,29.3,29.25,29.29,56447.08786892604,17.4586,17.4884,17.4586,17.4825,56447.0879
2012-12-24 12:35:00,29.29,29.3,29.24,29.25,51172.7078891258,17.4825,17.4884,17.4526,17.4586,51172.7079
2012-12-24 12:40:00,29.26,29.26,29.25,29.25,23790.82033441813,17.4646,17.4646,17.4586,17.4586,23790.8203
2012-12-24 12:45:00,29.26,29.26,29.23,29.25,74514.64482100774,17.4646,17.4646,17.4467,17.4586,74514.6448
2012-12-24 12:50:00,29.24,29.27,29.24,29.27,65312.53506901582,17.4526,17.4705,17.4526,17.4705,65312.5351
2012-12-24 12:55:00,29.27,29.33,29.27,29.33,220177.3089440018,17.4705,17.5063,17.4705,17.5063,220177.3089
2012-12-26 09:30:00,29.34,29.36,29.26,29.32,136236.11266973402,17.5123,17.5242,17.4646,17.5004,136236.1127
2012-12-26 09:35:00,29.32,29.42,29.29,29.38,46234.990461227695,17.5004,17.5601,17.4825,17.5362,46234.9905
2012-12-26 09:40:00,29.39,29.44,29.39,29.41,38379.53091684435,17.5422,17.572,17.5422,17.5541,38379.5309
2012-12-26 09:45:00,29.4,29.42,29.36,29.42,59813.71338794748,17.5481,17.5601,17.5242,17.5601,59813.7134
2012-12-26 09:50:00,29.42,29.45,29.4,29.43,98193.24430479182,17.5601,17.578,17.5481,17.566,98193.2443
2012-12-26 09:55:00,29.42,29.48,29.41,29.42,81584.55841095276,17.5601,17.5959,17.5541,17.5601,81584.5584
2012-12-26 10:00:00,29.43,29.48,29.37,29.38,64863.65166647963,17.566,17.5959,17.5302,17.5362,64863.6517
2012-12-26 10:05:00,29.37,29.4,29.35,29.36,43653.91089664459,17.5302,17.5481,17.5183,17.5242,43653.9109
2012-12-26 10:10:00,29.36,29.37,29.3,29.3,59252.60913477724,17.5242,17.5302,17.4884,17.4884,59252.6091
2012-12-26 10:15:00,29.3,29.33,29.27,29.29,82482.32521602513,17.4884,17.5063,17.4705,17.4825,82482.3252
2012-12-26 10:20:00,29.3,29.32,29.28,29.29,83604.53372236561,17.4884,17.5004,17.4765,17.4825,83604.5337
2012-12-26 10:25:00,29.29,29.31,29.28,29.31,141173.83009763213,17.4825,17.4944,17.4765,17.4944,141173.8301
2012-12-26 10:30:00,29.31,29.31,29.27,29.29,43766.13174727864,17.4944,17.4944,17.4705,17.4825,43766.1317
2012-12-26 10:35:00,29.3,29.3,29.27,29.27,37930.64751430816,17.4884,17.4884,17.4705,17.4705,37930.6475
2012-12-26 10:40:00,29.28,29.3,29.27,29.27,40736.16878015935,17.4765,17.4884,17.4705,17.4705,40736.1688
2012-12-26 10:45:00,29.28,29.29,29.25,29.26,123442.9356974526,17.4765,17.4825,17.4586,17.4646,123442.9357
2012-12-26 10:50:00,29.26,29.27,29.25,29.26,27718.550106609808,17.4646,17.4705,17.4586,17.4646,27718.5501
2012-12-26 10:55:00,29.26,29.29,29.24,29.24,61384.80529682415,17.4646,17.4825,17.4526,17.4526,61384.8053
2012-12-26 11:00:00,29.24,29.25,29.17,29.2,83155.65031982942,17.4526,17.4586,17.4108,17.4287,83155.6503
2012-12-26 11:05:00,29.21,29.21,29.17,29.17,113230.83828975425,17.4347,17.4347,17.4108,17.4108,113230.8383
2012-12-26 11:10:00,29.17,29.18,29.14,29.15,125350.6901582314,17.4108,17.4168,17.3929,17.3989,125350.6902
2012-12-26 11:15:00,29.15,29.16,29.13,29.14,43541.69004601055,17.3989,17.4049,17.387,17.3929,43541.69
2012-12-26 11:20:00,29.14,29.15,29.12,29.14,88991.13455279991,17.3929,17.3989,17.381,17.3929,88991.1346
2012-12-26 11:25:00,29.14,29.15,29.09,29.09,84614.52137807204,17.3929,17.3989,17.3631,17.3631,84614.5214
2012-12-26 11:30:00,29.09,29.13,29.07,29.13,72045.78610705868,17.3631,17.387,17.3512,17.387,72045.7861
2012-12-26 11:35:00,29.13,29.15,29.11,29.14,57008.19212209628,17.387,17.3989,17.375,17.3929,57008.1921
2012-12-26 11:40:00,29.15,29.21,29.15,29.21,122545.1688923802,17.3989,17.4347,17.3989,17.4347,122545.1689
2012-12-26 11:45:00,29.2,29.21,29.17,29.17,118168.55571765231,17.4287,17.4347,17.4108,17.4108,118168.5557
2012-12-26 11:50:00,29.17,29.18,29.17,29.17,34339.580294018626,17.4108,17.4168,17.4108,17.4108,34339.5803
2012-12-26 11:55:00,29.17,29.17,29.15,29.17,42980.58579284031,17.4108,17.4108,17.3989,17.4108,42980.5858
2012-12-26 12:00:00,29.17,29.18,29.15,29.17,57681.51722590057,17.4108,17.4168,17.3989,17.4108,57681.5172
2012-12-26 12:05:00,29.18,29.19,29.17,29.17,60038.15508921557,17.4168,17.4228,17.4108,17.4108,60038.1551
2012-12-26 12:10:00,29.17,29.17,29.14,29.15,67444.73123106273,17.4108,17.4108,17.3929,17.3989,67444.7312
2012-12-26 12:15:00,29.15,29.18,29.14,29.18,82931.20861856133,17.3989,17.4168,17.3929,17.4168,82931.2086
2012-12-26 12:20:00,29.18,29.22,29.17,29.19,58018.17977780271,17.4168,17.4407,17.4108,17.4228,58018.1798
2012-12-26 12:25:00,29.18,29.19,29.17,29.17,16384.24419257098,17.4168,17.4228,17.4108,17.4108,16384.2442
2012-12-26 12:30:00,29.17,29.18,29.15,29.17,38267.3100662103,17.4108,17.4168,17.3989,17.4108,38267.3101
2012-12-26 12:35:00,29.17,29.19,29.15,29.18,52407.13724610032,17.4108,17.4228,17.3989,17.4168,52407.1372
2012-12-26 12:40:00,29.17,29.2,29.17,29.18,25923.016496465043,17.4108,17.4287,17.4108,17.4168,25923.0165
2012-12-26 12:45:00,29.17,29.18,29.17,29.17,31085.17562563124,17.4108,17.4168,17.4108,17.4108,31085.1756
2012-12-26 12:50:00,29.17,29.18,29.15,29.17,93704.41027942993,17.4108,17.4168,17.3989,17.4108,93704.4103
2012-12-26 12:55:00,29.17,29.25,29.17,29.2,64639.209965211536,17.4108,17.4586,17.4108,17.4287,64639.21
2012-12-26 13:00:00,29.2,29.2,29.17,29.19,23117.495230613848,17.4287,17.4287,17.4108,17.4228,23117.4952
2012-12-26 13:05:00,29.18,29.18,29.14,29.14,19526.42801032432,17.4168,17.4168,17.3929,17.3929,19526.428
2012-12-26 13:10:00,29.15,29.16,29.14,29.15,45225.00280552126,17.3989,17.4049,17.3929,17.3989,45225.0028
2012-12-26 13:15:00,29.16,29.19,29.15,29.18,39950.62282572102,17.4049,17.4228,17.3989,17.4168,39950.6228
2012-12-26 13:20:00,29.18,29.19,29.16,29.16,58579.28403097295,17.4168,17.4228,17.4049,17.4049,58579.284
2012-12-26 13:25:00,29.16,29.21,29.16,29.2,36247.33475479744,17.4049,17.4347,17.4049,17.4287,36247.3348
2012-12-26 13:30:00,29.2,29.22,29.2,29.21,61721.46784872629,17.4287,17.4407,17.4287,17.4347,61721.4678
2012-12-26 13:35:00,29.2,29.21,29.18,29.19,48479.40747390865,17.4287,17.4347,17.4168,17.4228,48479.4075
2012-12-26 13:40:00,29.19,29.19,29.15,29.15,48479.40747390865,17.4228,17.4228,17.3989,17.3989,48479.4075
2012-12-26 13:45:00,29.16,29.17,29.13,29.13,66995.84782852653,17.4049,17.4108,17.387,17.387,66995.8478
2012-12-26 13:50:00,29.13,29.15,29.12,29.14,29850.74626865672,17.387,17.3989,17.381,17.3929,29850.7463
2012-12-26 13:55:00,29.14,29.14,29.13,29.14,8528.784648187633,17.3929,17.3929,17.387,17.3929,8528.7846
2012-12-26 14:00:00,29.14,29.2,29.13,29.18,70025.81079564583,17.3929,17.4287,17.387,17.4168,70025.8108
2012-12-26 14:05:00,29.19,29.2,29.18,29.19,20311.97396476265,17.4228,17.4287,17.4168,17.4228,20311.974
2012-12-26 14:10:00,29.19,29.2,29.18,29.18,23117.495230613848,17.4228,17.4287,17.4168,17.4168,23117.4952
2012-12-26 14:15:00,29.19,29.22,29.19,29.19,31309.617326899337,17.4228,17.4407,17.4228,17.4228,31309.6173
2012-12-26 14:20:00,29.19,29.19,29.17,29.17,21321.961620469083,17.4228,17.4228,17.4108,17.4108,21321.9616
2012-12-26 14:25:00,29.17,29.18,29.17,29.17,52856.02064863651,17.4108,17.4168,17.4108,17.4108,52856.0206
2012-12-26 14:30:00,29.17,29.18,29.17,29.18,34900.68454718887,17.4108,17.4168,17.4108,17.4168,34900.6845
2012-12-26 14:35:00,29.17,29.19,29.17,29.19,29401.86286612052,17.4108,17.4228,17.4108,17.4228,29401.8629
2012-12-26 14:40:00,29.19,29.19,29.17,29.17,30860.733924363147,17.4228,17.4228,17.4108,17.4108,30860.7339
2012-12-26 14:45:00,29.17,29.2,29.17,29.2,35461.78880035911,17.4108,17.4287,17.4108,17.4287,35461.7888
2012-12-26 14:50:00,29.2,29.3,29.19,29.26,82931.20861856133,17.4287,17.4884,17.4228,17.4646,82931.2086
2012-12-26 14:55:00,29.27,29.34,29.27,29.28,51958.25384356413,17.4705,17.5123,17.4705,17.4765,51958.2538
2012-12-26 15:00:00,29.27,29.28,29.25,29.25,32656.26753450791,17.4705,17.4765,17.4586,17.4586,32656.2675
2012-12-26 15:05:00,29.25,29.25,29.22,29.23,63965.88486140725,17.4586,17.4586,17.4407,17.4467,63965.8849
2012-12-26 15:10:00,29.24,29.27,29.23,29.25,65985.8601728201,17.4526,17.4705,17.4467,17.4586,65985.8602
2012-12-26 15:15:00,29.25,29.27,29.24,29.25,38267.3100662103,17.4586,17.4705,17.4526,17.4586,38267.3101
2012-12-26 15:20:00,29.25,29.25,29.22,29.23,48703.84917517674,17.4586,17.4586,17.4407,17.4467,48703.8492
2012-12-26 15:25:00,29.24,29.29,29.23,29.28,95051.06048703849,17.4526,17.4825,17.4467,17.4765,95051.0605
2012-12-26 15:30:00,29.29,29.3,29.27,29.3,57569.29637526653,17.4825,17.4884,17.4705,17.4884,57569.2964
2012-12-26 15:35:00,29.29,29.31,29.29,29.29,57793.73807653462,17.4825,17.4944,17.4825,17.4825,57793.7381
2012-12-26 15:40:00,29.3,29.3,29.25,29.26,143979.35136348332,17.4884,17.4884,17.4586,17.4646,143979.3514
2012-12-26 15:45:00,29.25,29.28,29.25,29.26,160588.0372573224,17.4586,17.4765,17.4586,17.4646,160588.0373
2012-12-26 15:50:00,29.26,29.26,29.23,29.25,134328.3582089552,17.4646,17.4646,17.4467,17.4586,134328.3582
2012-12-26 15:55:00,29.25,29.25,29.21,29.22,310963.97710694646,17.4586,17.4586,17.4347,17.4407,310963.9771
2012-12-27 09:30:00,29.26,29.41,29.24,29.34,86746.71754011895,17.4646,17.5541,17.4526,17.5123,86746.7175
2012-12-27 09:35:00,29.32,29.41,29.31,29.39,92694.42262372348,17.5004,17.5541,17.4944,17.5422,92694.4226
2012-12-27 09:40:00,29.39,29.44,29.35,29.4,102120.9740769835,17.5422,17.572,17.5183,17.5481,102120.9741
2012-12-27 09:45:00,29.39,29.42,29.38,29.42,104814.27449220064,17.5422,17.5601,17.5362,17.5601,104814.2745
2012-12-27 09:50:00,29.42,29.42,29.34,29.37,84951.18392997418,17.5601,17.5601,17.5123,17.5302,84951.1839
2012-12-27 09:55:00,29.38,29.41,29.34,29.35,56559.30871956009,17.5362,17.5541,17.5123,17.5183,56559.3087
2012-12-27 10:00:00,29.34,29.35,29.25,29.28,116373.02210750755,17.5123,17.5183,17.4586,17.4765,116373.0221
2012-12-27 10:05:00,29.28,29.33,29.25,29.27,116148.58040623947,17.4765,17.5063,17.4586,17.4705,116148.5804
2012-12-27 10:10:00,29.28,29.33,29.27,29.29,74402.4239703737,17.4765,17.5063,17.4705,17.4825,74402.424
2012-12-27 10:15:00,29.29,29.29,29.1,29.1,119290.7642239928,17.4825,17.4825,17.3691,17.3691,119290.7642
2012-12-27 10:20:00,29.1,29.13,29.03,29.09,321512.7370665469,17.3691,17.387,17.3273,17.3631,321512.7371
2012-12-27 10:25:00,29.09,29.09,29.04,29.07,132196.1620469083,17.3631,17.3631,17.3332,17.3512,132196.162
2012-12-27 10:30:00,29.07,29.09,29.02,29.09,163618.0002244417,17.3512,17.3631,17.3213,17.3631,163618.0002
2012-12-27 10:35:00,29.08,29.09,28.98,29.0,91235.55156548086,17.3571,17.3631,17.2974,17.3094,91235.5516
2012-12-27 10:40:00,29.0,29.04,28.98,28.98,176074.514644821,17.3094,17.3332,17.2974,17.2974,176074.5146
2012-12-27 10:45:00,28.98,29.01,28.96,29.01,129166.19907978902,17.2974,17.3153,17.2855,17.3153,129166.1991
2012-12-27 10:50:00,29.01,29.01,28.96,28.98,91235.55156548086,17.3153,17.3153,17.2855,17.2974,91235.5516
2012-12-27 10:55:00,28.99,29.01,28.97,29.01,92582.20177308944,17.3034,17.3153,17.2915,17.3153,92582.2018
2012-12-27 11:00:00,29.0,29.01,28.99,29.0,84951.18392997418,17.3094,17.3153,17.3034,17.3094,84951.1839
2012-12-27 11:05:00,29.0,29.01,28.88,28.91,182134.4405790596,17.3094,17.3153,17.2377,17.2557,182134.4406
2012-12-27 11:10:00,28.91,28.91,28.83,28.85,248793.625855684,17.2557,17.2557,17.2079,17.2198,248793.6259
2012-12-27 11:15:00,28.85,28.89,28.84,28.88,62170.35125126248,17.2198,17.2437,17.2139,17.2377,62170.3513
2012-12-27 11:20:00,28.88,28.93,28.88,28.91,76085.7367298844,17.2377,17.2676,17.2377,17.2557,76085.7367
2012-12-27 11:25:00,28.91,28.94,28.89,28.9,63629.2223095051,17.2557,17.2736,17.2437,17.2497,63629.2223
2012-12-27 11:30:00,28.92,28.94,28.9,28.93,52182.69554483223,17.2616,17.2736,17.2497,17.2676,52182.6955
2012-12-27 11:35:00,28.93,28.94,28.92,28.94,43766.13174727864,17.2676,17.2736,17.2616,17.2736,43766.1317
2012-12-27 11:40:00,28.94,28.97,28.93,28.94,83604.53372236561,17.2736,17.2915,17.2676,17.2736,83604.5337
2012-12-27 11:45:00,28.93,28.96,28.88,28.93,74626.86567164179,17.2676,17.2855,17.2377,17.2676,74626.8657
2012-12-27 11:50:00,28.93,28.93,28.91,28.92,45673.886208057454,17.2676,17.2676,17.2557,17.2616,45673.8862
2012-12-27 11:55:00,28.92,28.94,28.87,28.94,70474.69419818201,17.2616,17.2736,17.2318,17.2736,70474.6942
2012-12-27 12:00:00,28.93,28.94,28.83,28.84,91235.55156548086,17.2676,17.2736,17.2079,17.2139,91235.5516
2012-12-27 12:05:00,28.83,28.84,28.8,28.83,85400.06733251037,17.2079,17.2139,17.19,17.2079,85400.0673
2012-12-27 12:10:00,28.82,28.86,28.82,28.86,64302.54741330939,17.2019,17.2258,17.2019,17.2258,64302.5474
2012-12-27 12:15:00,28.86,28.87,28.83,28.84,47132.75726630008,17.2258,17.2318,17.2079,17.2139,47132.7573
2012-12-27 12:20:00,28.84,28.84,28.76,28.76,88654.47200089776,17.2139,17.2139,17.1661,17.1661,88654.472
2012-12-27 12:25:00,28.75,28.83,28.75,28.83,99652.11536303443,17.1602,17.2079,17.1602,17.2079,99652.1154
2012-12-27 12:30:00,28.83,28.83,28.73,28.74,120412.97273033328,17.2079,17.2079,17.1482,17.1542,120412.9727
2012-12-27 12:35:00,28.73,28.76,28.69,28.76,81696.7792615868,17.1482,17.1661,17.1243,17.1661,81696.7793
2012-12-27 12:40:00,28.76,28.76,28.74,28.75,85848.95073504657,17.1661,17.1661,17.1542,17.1602,85848.9507
2012-12-27 12:45:00,28.75,28.8,28.72,28.8,96846.59409718325,17.1602,17.19,17.1422,17.19,96846.5941
2012-12-27 12:50:00,28.8,28.85,28.79,28.85,74290.20311973964,17.19,17.2198,17.184,17.2198,74290.2031
2012-12-27 12:55:00,28.84,28.85,28.8,28.84,168780.1593536079,17.2139,17.2198,17.19,17.2139,168780.1594
2012-12-27 13:00:00,28.84,28.87,28.82,28.87,139378.29648748736,17.2139,17.2318,17.2019,17.2318,139378.2965
2012-12-27 13:05:00,28.86,28.87,28.83,28.83,117495.23061384803,17.2258,17.2318,17.2079,17.2079,117495.2306
2012-12-27 13:10:00,28.83,28.87,28.82,28.85,79115.6996970037,17.2079,17.2318,17.2019,17.2198,79115.6997
2012-12-27 13:15:00,28.85,28.9,28.85,28.88,45786.1070586915,17.2198,17.2497,17.2198,17.2377,45786.1071
2012-12-27 13:20:00,28.87,28.88,28.76,28.77,50162.72023341936,17.2318,17.2377,17.1661,17.1721,50162.7202
2012-12-27 13:25:00,28.76,28.77,28.73,28.76,52743.79979800247,17.1661,17.1721,17.1482,17.1661,52743.7998
2012-12-27 13:30:00,28.76,28.79,28.75,28.75,68903.60228930535,17.1661,17.184,17.1602,17.1602,68903.6023
2012-12-27 13:35:00,28.75,28.76,28.72,28.76,88093.36774772752,17.1602,17.1661,17.1422,17.1661,88093.3677
2012-12-27 13:40:00,28.76,28.76,28.71,28.74,94826.6187857704,17.1661,17.1661,17.1363,17.1542,94826.6188
2012-12-27 13:45:00,28.74,28.76,28.73,28.74,43429.4691953765,17.1542,17.1661,17.1482,17.1542,43429.4692
2012-12-27 13:50:00,28.74,28.75,28.72,28.73,51733.81214229604,17.1542,17.1602,17.1422,17.1482,51733.8121
2012-12-27 13:55:00,28.72,28.75,28.72,28.74,60935.92189428795,17.1422,17.1602,17.1422,17.1542,60935.9219
2012-12-27 14:00:00,28.73,28.76,28.73,28.73,81023.45415778251,17.1482,17.1661,17.1482,17.1482,81023.4542
2012-12-27 14:05:00,28.74,28.76,28.71,28.76,59701.49253731343,17.1542,17.1661,17.1363,17.1661,59701.4925
2012-12-27 14:10:00,28.76,28.77,28.76,28.76,26820.783301537424,17.1661,17.1721,17.1661,17.1661,26820.7833
2012-12-27 14:15:00,28.76,28.8,28.75,28.8,73055.77376276512,17.1661,17.19,17.1602,17.19,73055.7738
2012-12-27 14:20:00,28.8,28.81,28.76,28.77,58130.40062843676,17.19,17.196,17.1661,17.1721,58130.4006
2012-12-27 14:25:00,28.77,28.79,28.76,28.78,98417.68600605991,17.1721,17.184,17.1661,17.1781,98417.686
2012-12-27 14:30:00,28.79,28.79,28.75,28.76,94938.83963640445,17.184,17.184,17.1602,17.1661,94938.8396
2012-12-27 14:35:00,28.76,28.82,28.76,28.82,40175.06452698911,17.1661,17.2019,17.1661,17.2019,40175.0645
2012-12-27 14:40:00,28.82,28.93,28.81,28.92,96734.3732465492,17.2019,17.2676,17.196,17.2616,96734.3732
2012-12-27 14:45:00,28.93,29.09,28.93,29.02,312647.2898664572,17.2676,17.3631,17.2676,17.3213,312647.2899
2012-12-27 14:50:00,29.03,29.06,28.94,28.96,209852.99068566936,17.3273,17.3452,17.2736,17.2855,209852.9907
2012-12-27 14:55:00,28.96,29.02,28.96,29.01,166311.30063965885,17.2855,17.3213,17.2855,17.3153,166311.3006
2012-12-27 15:00:00,29.01,29.04,29.0,29.04,174503.42273594433,17.3153,17.3332,17.3094,17.3332,174503.4227
2012-12-27 15:05:00,29.04,29.13,29.03,29.1,175401.1895410167,17.3332,17.387,17.3273,17.3691,175401.1895
2012-12-27 15:10:00,29.1,29.11,29.07,29.09,113343.05914038829,17.3691,17.375,17.3512,17.3631,113343.0591
2012-12-27 15:15:00,29.09,29.1,29.09,29.09,211424.08259454605,17.3631,17.3691,17.3631,17.3631,211424.0826
2012-12-27 15:20:00,29.09,29.23,29.09,29.18,239030.4118505218,17.3631,17.4467,17.3631,17.4168,239030.4119
2012-12-27 15:25:00,29.18,29.19,29.15,29.16,126136.23611266972,17.4168,17.4228,17.3989,17.4049,126136.2361
2012-12-27 15:30:00,29.16,29.19,29.15,29.19,174278.98103467622,17.4049,17.4228,17.3989,17.4228,174278.981
2012-12-27 15:35:00,29.19,29.22,29.18,29.21,155425.8781281562,17.4228,17.4407,17.4168,17.4347,155425.8781
2012-12-27 15:40:00,29.21,29.29,29.21,29.28,215127.37066546964,17.4347,17.4825,17.4347,17.4765,215127.3707
2012-12-27 15:45:00,29.27,29.28,29.24,29.27,258332.39815957804,17.4705,17.4765,17.4526,17.4705,258332.3982
2012-12-27 15:50:00,29.27,29.27,29.19,29.25,335203.6808439008,17.4705,17.4705,17.4228,17.4586,335203.6808
2012-12-27 15:55:00,29.25,29.37,29.25,29.31,816518.9092133318,17.4586,17.5302,17.4586,17.4944,816518.9092
2012-12-28 09:30:00,29.07,29.07,28.88,28.98,102457.63662888564,17.3512,17.3512,17.2377,17.2974,102457.6366
2012-12-28 09:35:00,28.99,29.04,28.97,28.97,54988.21681068342,17.3034,17.3332,17.2915,17.2915,54988.2168
2012-12-28 09:40:00,28.96,29.01,28.95,29.01,47693.86151947032,17.2855,17.3153,17.2795,17.3153,47693.8615
2012-12-28 09:45:00,29.01,29.01,28.88,28.95,63180.33890696892,17.3153,17.3153,17.2377,17.2795,63180.3389
2012-12-28 09:50:00,28.95,28.98,28.9,28.9,50836.04533722365,17.2795,17.2974,17.2497,17.2497,50836.0453
2012-12-28 09:55:00,28.89,28.96,28.88,28.93,40511.72707889126,17.2437,17.2855,17.2377,17.2676,40511.7271
2012-12-28 10:00:00,28.93,29.0,28.91,28.97,76422.39928178655,17.2676,17.3094,17.2557,17.2915,76422.3993
2012-12-28 10:05:00,28.97,29.01,28.92,28.92,95724.38559084278,17.2915,17.3153,17.2616,17.2616,95724.3856
2012-12-28 10:10:00,28.92,28.94,28.86,28.89,58018.17977780271,17.2616,17.2736,17.2258,17.2437,58018.1798
2012-12-28 10:15:00,28.89,28.96,28.88,28.96,125575.13185949948,17.2437,17.2855,17.2377,17.2855,125575.1319
2012-12-28 10:20:00,28.96,28.99,28.91,28.93,136572.77522163617,17.2855,17.3034,17.2557,17.2676,136572.7752
2012-12-28 10:25:00,28.93,28.96,28.88,28.93,56447.08786892604,17.2676,17.2855,17.2377,17.2676,56447.0879
2012-12-28 10:30:00,28.93,28.96,28.91,28.93,46010.5487599596,17.2676,17.2855,17.2557,17.2676,46010.5488
2012-12-28 10:35:00,28.93,28.97,28.91,28.96,80911.23330714846,17.2676,17.2915,17.2557,17.2855,80911.2333
2012-12-28 10:40:00,28.97,29.09,28.96,29.03,160363.5955560543,17.2915,17.3631,17.2855,17.3273,160363.5956
2012-12-28 10:45:00,29.03,29.13,29.03,29.03,143642.68881158117,17.3273,17.387,17.3273,17.3273,143642.6888
2012-12-28 10:50:00,29.03,29.05,29.01,29.01,50836.04533722365,17.3273,17.3392,17.3153,17.3153,50836.0453
2012-12-28 10:55:00,29.02,29.06,28.99,29.03,58242.62147907081,17.3213,17.3452,17.3034,17.3273,58242.6215
2012-12-28 11:00:00,29.02,29.08,29.02,29.04,67108.06867916058,17.3213,17.3571,17.3213,17.3332,67108.0687
2012-12-28 11:05:00,29.04,29.05,28.99,29.01,43878.352597912686,17.3332,17.3392,17.3034,17.3153,43878.3526
2012-12-28 11:10:00,29.01,29.03,28.98,28.99,47132.75726630008,17.3153,17.3273,17.2974,17.3034,47132.7573
2012-12-28 11:15:00,29.0,29.04,29.0,29.03,46347.21131186174,17.3094,17.3332,17.3094,17.3273,46347.2113
2012-12-28 11:20:00,29.02,29.03,28.97,28.97,46122.76961059365,17.3213,17.3273,17.2915,17.2915,46122.7696
2012-12-28 11:25:00,28.98,29.0,28.96,28.96,67220.28952979464,17.2974,17.3094,17.2855,17.2855,67220.2895
2012-12-28 11:30:00,28.96,28.97,28.95,28.95,23566.37863315004,17.2855,17.2915,17.2795,17.2795,23566.3786
2012-12-28 11:35:00,28.96,28.98,28.93,28.95,77993.49119066322,17.2855,17.2974,17.2676,17.2795,77993.4912
2012-12-28 11:40:00,28.96,29.01,28.96,28.98,54651.55425878128,17.2855,17.3153,17.2855,17.2974,54651.5543
2012-12-28 11:45:00,28.97,29.01,28.97,29.0,72270.22780832679,17.2915,17.3153,17.2915,17.3094,72270.2278
2012-12-28 11:50:00,29.0,29.0,28.97,29.0,33329.5926383122,17.3094,17.3094,17.2915,17.3094,33329.5926
2012-12-28 11:55:00,28.99,29.0,28.97,28.99,29738.525418022666,17.3034,17.3094,17.2915,17.3034,29738.5254
2012-12-28 12:00:00,28.99,29.04,28.99,29.01,42868.36494220626,17.3034,17.3332,17.3034,17.3153,42868.3649
2012-12-28 12:05:00,29.01,29.01,28.98,28.99,21883.06587363932,17.3153,17.3153,17.2974,17.3034,21883.0659
2012-12-28 12:10:00,28.98,29.03,28.96,29.02,39389.518572550776,17.2974,17.3273,17.2855,17.3213,39389.5186
2012-12-28 12:15:00,29.02,29.04,29.01,29.02,26484.12074963528,17.3213,17.3332,17.3153,17.3213,26484.1207
2012-12-28 12:20:00,29.02,29.03,28.97,28.98,52407.13724610032,17.3213,17.3273,17.2915,17.2974,52407.1372
2012-12-28 12:25:00,28.98,28.99,28.95,28.97,38491.7517674784,17.2974,17.3034,17.2795,17.2915,38491.7518
2012-12-28 12:30:00,28.96,28.98,28.94,28.98,39277.29772191673,17.2855,17.2974,17.2736,17.2974,39277.2977
2012-12-28 12:35:00,28.98,28.99,28.95,28.98,45561.66535742341,17.2974,17.3034,17.2795,17.2974,45561.6654
2012-12-28 12:40:00,28.97,28.98,28.94,28.95,31309.617326899337,17.2915,17.2974,17.2736,17.2795,31309.6173
2012-12-28 12:45:00,28.95,29.0,28.94,29.0,28391.87521041409,17.2795,17.3094,17.2736,17.3094,28391.8752
2012-12-28 12:50:00,28.99,29.0,28.96,28.96,19638.648860958365,17.3034,17.3094,17.2855,17.2855,19638.6489
2012-12-28 12:55:00,28.96,28.98,28.96,28.98,21883.06587363932,17.2855,17.2974,17.2855,17.2974,21883.0659
2012-12-28 13:00:00,28.98,29.0,28.97,28.99,30748.513073729097,17.2974,17.3094,17.2915,17.3034,30748.5131
2012-12-28 13:05:00,28.99,28.99,28.94,28.96,30524.071372461003,17.3034,17.3034,17.2736,17.2855,30524.0714
2012-12-28 13:10:00,28.96,28.99,28.94,28.94,85512.28818314442,17.2855,17.3034,17.2736,17.2736,85512.2882
2012-12-28 13:15:00,28.94,28.95,28.92,28.93,20760.85736729884,17.2736,17.2795,17.2616,17.2676,20760.8574
2012-12-28 13:20:00,28.92,28.93,28.91,28.92,32656.26753450791,17.2616,17.2676,17.2557,17.2616,32656.2675
2012-12-28 13:25:00,28.92,28.93,28.91,28.93,38379.53091684435,17.2616,17.2676,17.2557,17.2676,38379.5309
2012-12-28 13:30:00,28.91,28.92,28.88,28.9,32656.26753450791,17.2557,17.2616,17.2377,17.2497,32656.2675
2012-12-28 13:35:00,28.9,28.9,28.89,28.9,13466.502076085735,17.2497,17.2497,17.2437,17.2497,13466.5021
2012-12-28 13:40:00,28.89,28.93,28.89,28.93,38828.414319380536,17.2437,17.2676,17.2437,17.2676,38828.4143
2012-12-28 13:45:00,28.93,28.93,28.9,28.91,28391.87521041409,17.2676,17.2676,17.2497,17.2557,28391.8752
2012-12-28 13:50:00,28.9,28.91,28.86,28.87,36135.113904163394,17.2497,17.2557,17.2258,17.2318,36135.1139
2012-12-28 13:55:00,28.87,28.88,28.84,28.88,43541.69004601055,17.2318,17.2377,17.2139,17.2377,43541.69
2012-12-28 14:00:00,28.87,28.89,28.86,28.87,28391.87521041409,17.2318,17.2437,17.2258,17.2318,28391.8752
2012-12-28 14:05:00,28.86,28.87,28.83,28.84,28279.654359780045,17.2258,17.2318,17.2079,17.2139,28279.6544
2012-12-28 14:10:00,28.85,28.85,28.82,28.84,55773.76276512176,17.2198,17.2198,17.2019,17.2139,55773.7628
2012-12-28 14:15:00,28.84,28.85,28.84,28.85,18853.10290652003,17.2139,17.2198,17.2139,17.2198,18853.1029
2012-12-28 14:20:00,28.84,28.85,28.83,28.83,40623.9479295253,17.2139,17.2198,17.2079,17.2079,40623.9479
2012-12-28 14:25:00,28.83,28.84,28.79,28.83,56783.75042082819,17.2079,17.2139,17.184,17.2079,56783.7504
2012-12-28 14:30:00,28.83,28.83,28.81,28.82,44551.67770171697,17.2079,17.2079,17.196,17.2019,44551.6777
2012-12-28 14:35:00,28.81,28.84,28.81,28.82,54539.33340814723,17.196,17.2139,17.196,17.2019,54539.3334
2012-12-28 14:40:00,28.82,28.84,28.82,28.84,28616.31691168219,17.2019,17.2139,17.2019,17.2139,28616.3169
2012-12-28 14:45:00,28.84,28.86,28.83,28.85,72606.89036022892,17.2139,17.2258,17.2079,17.2198,72606.8904
2012-12-28 14:50:00,28.85,28.86,28.84,28.84,25586.3539445629,17.2198,17.2258,17.2139,17.2139,25586.3539
2012-12-28 14:55:00,28.84,28.84,28.83,28.83,38267.3100662103,17.2139,17.2139,17.2079,17.2079,38267.3101
2012-12-28 15:00:00,28.84,28.85,28.84,28.84,44888.34025361912,17.2139,17.2198,17.2139,17.2139,44888.3403
2012-12-28 15:05:00,28.85,28.88,28.84,28.87,76197.95758051846,17.2198,17.2377,17.2139,17.2318,76197.9576
2012-12-28 15:10:00,28.87,28.88,28.84,28.84,105263.15789473684,17.2318,17.2377,17.2139,17.2139,105263.1579
2012-12-28 15:15:00,28.85,28.94,28.84,28.93,68118.05633486701,17.2198,17.2736,17.2139,17.2676,68118.0563
2012-12-28 15:20:00,28.93,28.94,28.89,28.93,65088.09336774772,17.2676,17.2736,17.2437,17.2676,65088.0934
2012-12-28 15:25:00,28.93,28.96,28.92,28.92,89776.68050723824,17.2676,17.2855,17.2616,17.2616,89776.6805
2012-12-28 15:30:00,28.92,28.95,28.92,28.94,63965.88486140725,17.2616,17.2795,17.2616,17.2736,63965.8849
2012-12-28 15:35:00,28.94,28.98,28.78,28.83,254741.3309392885,17.2736,17.2974,17.1781,17.2079,254741.3309
2012-12-28 15:40:00,28.83,28.87,28.81,28.82,152732.57771293906,17.2079,17.2318,17.196,17.2019,152732.5777
2012-12-28 15:45:00,28.82,28.82,28.75,28.8,205251.93580967345,17.2019,17.2019,17.1602,17.19,205251.9358
2012-12-28 15:50:00,28.79,28.79,28.73,28.77,200314.2183817753,17.184,17.184,17.1482,17.1721,200314.2184
2012-12-28 15:55:00,28.78,28.84,28.75,28.76,427224.77836382,17.1781,17.2139,17.1602,17.1661,427224.7784
2012-12-31 09:30:00,28.64,28.68,28.52,28.66,154976.99472562002,17.0945,17.1184,17.0229,17.1064,154976.9947
2012-12-31 09:35:00,28.68,28.77,28.6,28.77,111996.4089327797,17.1184,17.1721,17.0706,17.1721,111996.4089
2012-12-31 09:40:00,28.76,28.82,28.69,28.71,98305.46515542587,17.1661,17.2019,17.1243,17.1363,98305.4652
2012-12-31 09:45:00,28.73,28.74,28.63,28.65,93592.18942879589,17.1482,17.1542,17.0885,17.1005,93592.1894
2012-12-31 09:50:00,28.65,28.68,28.6,28.65,57008.19212209628,17.1005,17.1184,17.0706,17.1005,57008.1921
2012-12-31 09:55:00,28.65,28.75,28.63,28.66,87868.92604645943,17.1005,17.1602,17.0885,17.1064,87868.926
2012-12-31 10:00:00,28.67,28.7,28.63,28.65,180226.6861182808,17.1124,17.1303,17.0885,17.1005,180226.6861
2012-12-31 10:05:00,28.65,28.75,28.63,28.72,118729.65997082255,17.1005,17.1602,17.0885,17.1422,118729.66
2012-12-31 10:10:00,28.73,28.74,28.68,28.7,105824.26214790708,17.1482,17.1542,17.1184,17.1303,105824.2621
2012-12-31 10:15:00,28.7,28.71,28.68,28.69,100325.44046683871,17.1303,17.1363,17.1184,17.1243,100325.4405
2012-12-31 10:20:00,28.69,28.76,28.68,28.75,104702.0536415666,17.1243,17.1661,17.1184,17.1602,104702.0536
2012-12-31 10:25:00,28.74,28.84,28.74,28.76,78554.59544383346,17.1542,17.2139,17.1542,17.1661,78554.5954
2012-12-31 10:30:00,28.76,28.8,28.74,28.79,45337.22365615532,17.1661,17.19,17.1542,17.184,45337.2237
2012-12-31 10:35:00,28.79,28.82,28.76,28.78,92245.5392211873,17.184,17.2019,17.1661,17.1781,92245.5392
2012-12-31 10:40:00,28.78,28.79,28.69,28.7,107844.23745931992,17.1781,17.184,17.1243,17.1303,107844.2375
2012-12-31 10:45:00,28.69,28.71,28.66,28.68,78330.15374256537,17.1243,17.1363,17.1064,17.1184,78330.1537
2012-12-31 10:50:00,28.67,28.75,28.65,28.71,112220.8506340478,17.1124,17.1602,17.1005,17.1363,112220.8506
2012-12-31 10:55:00,28.71,28.75,28.69,28.71,93592.18942879589,17.1363,17.1602,17.1243,17.1363,93592.1894
2012-12-31 11:00:00,28.71,28.9,28.71,28.88,139378.29648748736,17.1363,17.2497,17.1363,17.2377,139378.2965
2012-12-31 11:05:00,28.88,28.88,28.78,28.82,117046.34721131186,17.2377,17.2377,17.1781,17.2019,117046.3472
2012-12-31 11:10:00,28.82,28.87,28.82,28.85,89552.23880597015,17.2019,17.2318,17.2019,17.2198,89552.2388
2012-12-31 11:15:00,28.85,28.85,28.81,28.82,65200.31421838177,17.2198,17.2198,17.196,17.2019,65200.3142
2012-12-31 11:20:00,28.83,28.85,28.81,28.83,122881.83144428236,17.2079,17.2198,17.196,17.2079,122881.8314
2012-12-31 11:25:00,28.83,28.84,28.8,28.81,68791.3814386713,17.2079,17.2139,17.19,17.196,68791.3814
2012-12-31 11:30:00,28.8,28.85,28.79,28.84,63741.44316013915,17.19,17.2198,17.184,17.2139,63741.4432
2012-12-31 11:35:00,28.84,28.84,28.79,28.82,94602.1770845023,17.2139,17.2139,17.184,17.2019,94602.1771
2012-12-31 11:40:00,28.82,28.83,28.8,28.8,55549.32106385366,17.2019,17.2079,17.19,17.19,55549.3211
2012-12-31 11:45:00,28.8,28.84,28.79,28.83,74290.20311973964,17.19,17.2139,17.184,17.2079,74290.2031
2012-12-31 11:50:00,28.84,28.84,28.76,28.76,58803.72573224104,17.2139,17.2139,17.1661,17.1661,58803.7257
2012-12-31 11:55:00,28.76,28.79,28.76,28.79,77320.16608685894,17.1661,17.184,17.1661,17.184,77320.1661
2012-12-31 12:00:00,28.79,28.83,28.79,28.82,43541.69004601055,17.184,17.2079,17.184,17.2019,43541.69
2012-12-31 12:05:00,28.81,28.83,28.8,28.83,80462.34990461227,17.196,17.2079,17.19,17.2079,80462.3499
2012-12-31 12:10:00,28.82,28.88,28.82,28.88,94714.39793513634,17.2019,17.2377,17.2019,17.2377,94714.3979
2012-12-31 12:15:00,28.87,28.88,28.87,28.88,25361.9122432948,17.2318,17.2377,17.2318,17.2377,25361.9122
2012-12-31 12:20:00,28.87,28.9,28.86,28.86,38828.414319380536,17.2318,17.2497,17.2258,17.2258,38828.4143
2012-12-31 12:25:00,28.87,28.88,28.86,28.87,40062.84367635506,17.2318,17.2377,17.2258,17.2318,40062.8437
2012-12-31 12:30:00,28.88,28.91,28.88,28.91,78330.15374256537,17.2377,17.2557,17.2377,17.2557,78330.1537
2012-12-31 12:35:00,28.92,28.95,28.91,28.94,90337.78476040848,17.2616,17.2795,17.2557,17.2736,90337.7848
2012-12-31 12:40:00,28.94,29.09,28.93,29.01,167994.61339916955,17.2736,17.3631,17.2676,17.3153,167994.6134
2012-12-31 12:45:00,29.01,29.17,29.01,29.16,104028.7285377623,17.3153,17.4108,17.3153,17.4049,104028.7285
2012-12-31 12:50:00,29.16,29.17,29.09,29.1,68566.93973740321,17.4049,17.4108,17.3631,17.3691,68566.9397
2012-12-31 12:55:00,29.11,29.11,28.99,29.04,99091.0111098642,17.375,17.375,17.3034,17.3332,99091.0111
2012-12-31 13:00:00,29.05,29.09,29.01,29.01,43990.57344854674,17.3392,17.3631,17.3153,17.3153,43990.5734
2012-12-31 13:05:00,29.01,29.01,28.93,28.99,71148.0193019863,17.3153,17.3153,17.2676,17.3034,71148.0193
2012-12-31 13:10:00,28.99,29.09,28.99,29.09,119964.0893277971,17.3034,17.3631,17.3034,17.3631,119964.0893
2012-12-31 13:15:00,29.09,29.12,29.04,29.04,133655.03310515094,17.3631,17.381,17.3332,17.3332,133655.0331
2012-12-31 13:20:00,29.05,29.09,29.03,29.09,72719.11121086297,17.3392,17.3631,17.3273,17.3631,72719.1112
2012-12-31 13:25:00,29.08,29.09,29.02,29.04,54090.45000561104,17.3571,17.3631,17.3213,17.3332,54090.45
2012-12-31 13:30:00,29.03,29.04,29.01,29.03,66434.7435753563,17.3273,17.3332,17.3153,17.3273,66434.7436
2012-12-31 13:35:00,29.03,29.04,29.01,29.02,51733.81214229604,17.3273,17.3332,17.3153,17.3213,51733.8121
2012-12-31 13:40:00,29.02,29.07,29.02,29.03,75861.29502861631,17.3213,17.3512,17.3213,17.3273,75861.295
2012-12-31 13:45:00,29.02,29.18,28.88,28.88,407249.46695095947,17.3213,17.4168,17.2377,17.2377,407249.467
2012-12-31 13:50:00,28.89,28.94,28.84,28.93,66883.62697789249,17.2437,17.2736,17.2139,17.2676,66883.627
2012-12-31 13:55:00,28.92,28.99,28.88,28.96,65088.09336774772,17.2616,17.3034,17.2377,17.2855,65088.0934
2012-12-31 14:00:00,28.95,29.0,28.94,28.97,63292.55975760296,17.2795,17.3094,17.2736,17.2915,63292.5598
2012-12-31 14:05:00,28.98,29.03,28.98,29.01,50274.94108405341,17.2974,17.3273,17.2974,17.3153,50274.9411
2012-12-31 14:10:00,29.01,29.04,29.01,29.01,130400.62843676354,17.3153,17.3332,17.3153,17.3153,130400.6284
2012-12-31 14:15:00,29.01,29.04,29.01,29.04,56671.529570194136,17.3153,17.3332,17.3153,17.3332,56671.5296
2012-12-31 14:20:00,29.02,29.06,29.01,29.06,73616.87801593536,17.3213,17.3452,17.3153,17.3452,73616.878
2012-12-31 14:25:00,29.07,29.08,29.02,29.07,68454.71888676916,17.3512,17.3571,17.3213,17.3512,68454.7189
2012-12-31 14:30:00,29.07,29.12,29.07,29.08,83267.87117046346,17.3512,17.381,17.3512,17.3571,83267.8712
2012-12-31 14:35:00,29.09,29.09,29.01,29.05,67556.95208169677,17.3631,17.3631,17.3153,17.3392,67556.9521
2012-12-31 14:40:00,29.04,29.09,29.02,29.09,115138.59275053303,17.3332,17.3631,17.3213,17.3631,115138.5928
2012-12-31 14:45:00,29.09,29.16,29.07,29.13,113679.72169229042,17.3631,17.4049,17.3512,17.387,113679.7217
2012-12-31 14:50:00,29.13,29.18,29.1,29.17,94489.95623386824,17.387,17.4168,17.3691,17.4108,94489.9562
2012-12-31 14:55:00,29.17,29.27,29.17,29.25,137919.42542924476,17.4108,17.4705,17.4108,17.4586,137919.4254
2012-12-31 15:00:00,29.25,29.29,29.23,29.26,167994.61339916955,17.4586,17.4825,17.4467,17.4646,167994.6134
2012-12-31 15:05:00,29.25,29.28,29.25,29.28,98754.34855796206,17.4586,17.4765,17.4586,17.4765,98754.3486
2012-12-31 15:10:00,29.27,29.28,29.16,29.17,218830.6587363932,17.4705,17.4765,17.4049,17.4108,218830.6587
2012-12-31 15:15:00,29.17,29.22,29.12,29.17,162271.3500168331,17.4108,17.4407,17.381,17.4108,162271.35
2012-12-31 15:20:00,29.16,29.2,29.16,29.18,77320.16608685894,17.4049,17.4287,17.4049,17.4168,77320.1661
2012-12-31 15:25:00,29.18,29.22,29.1,29.14,154079.22792054762,17.4168,17.4407,17.3691,17.3929,154079.2279
2012-12-31 15:30:00,29.15,29.18,29.14,29.17,123555.15654808664,17.3989,17.4168,17.3929,17.4108,123555.1565
2012-12-31 15:35:00,29.18,29.22,29.18,29.2,136011.67096846594,17.4168,17.4407,17.4168,17.4287,136011.671
2012-12-31 15:40:00,29.2,29.2,29.14,29.16,152171.4734597688,17.4287,17.4287,17.3929,17.4049,152171.4735
2012-12-31 15:45:00,29.16,29.25,29.16,29.25,248344.74245314777,17.4049,17.4586,17.4049,17.4586,248344.7425
2012-12-31 15:50:00,29.25,29.34,29.24,29.32,288070.9235776007,17.4586,17.5123,17.4526,17.5004,288070.9236
2012-12-31 15:55:00,29.32,29.36,29.26,29.34,785545.9544383346,17.5004,17.5242,17.4646,17.5123,785545.9544
2013-01-02 09:30:00,30.26,30.85,30.24,30.78,654920.884300303,18.0614,18.4136,18.0495,18.3718,654920.8843
2013-01-02 09:35:00,30.78,30.98,30.73,30.97,664010.7732016608,18.3718,18.4912,18.342,18.4852,664010.7732
2013-01-02 09:40:00,30.95,31.11,30.85,30.92,694759.28627539,18.4733,18.5688,18.4136,18.4554,694759.2863
2013-01-02 09:45:00,30.92,30.97,30.86,30.97,510492.6495342834,18.4554,18.4852,18.4196,18.4852,510492.6495
2013-01-02 09:50:00,30.97,31.07,30.96,31.05,368308.8317809449,18.4852,18.5449,18.4792,18.533,368308.8318
2013-01-02 09:55:00,31.04,31.05,30.97,30.97,399842.8908091123,18.527,18.533,18.4852,18.4852,399842.8908
2013-01-02 10:00:00,30.97,31.17,30.96,31.17,399506.22825721017,18.4852,18.6046,18.4792,18.6046,399506.2283
2013-01-02 10:05:00,31.16,31.26,31.05,31.07,713051.2849287398,18.5986,18.6583,18.533,18.5449,713051.2849
2013-01-02 10:10:00,31.07,31.09,30.95,30.98,434968.0170575693,18.5449,18.5568,18.4733,18.4912,434968.0171
2013-01-02 10:15:00,30.98,31.0,30.91,30.93,279878.8014813152,18.4912,18.5031,18.4494,18.4613,279878.8015
2013-01-02 10:20:00,30.93,30.99,30.91,30.93,451352.26125014026,18.4613,18.4972,18.4494,18.4613,451352.2613
2013-01-02 10:25:00,30.93,30.98,30.9,30.97,164066.88362697788,18.4613,18.4912,18.4434,18.4852,164066.8836
2013-01-02 10:30:00,30.97,31.05,30.94,31.04,355627.87565929745,18.4852,18.533,18.4673,18.527,355627.8757
2013-01-02 10:35:00,31.04,31.04,30.99,31.01,301986.3090562226,18.527,18.527,18.4972,18.5091,301986.3091
2013-01-02 10:40:00,31.02,31.04,31.0,31.02,174615.64358657837,18.5151,18.527,18.5031,18.5151,174615.6436
2013-01-02 10:45:00,31.03,31.05,31.0,31.01,381326.4504544945,18.521,18.533,18.5031,18.5091,381326.4505
2013-01-02 10:50:00,31.01,31.05,30.99,31.04,218830.6587363932,18.5091,18.533,18.4972,18.527,218830.6587
2013-01-02 10:55:00,31.05,31.05,30.99,31.02,142071.5969027045,18.533,18.533,18.4972,18.5151,142071.5969
2013-01-02 11:00:00,31.02,31.12,31.02,31.1,255414.6560430928,18.5151,18.5747,18.5151,18.5628,255414.656
2013-01-02 11:05:00,31.1,31.17,31.07,31.07,390865.2227583885,18.5628,18.6046,18.5449,18.5449,390865.2228
2013-01-02 11:10:00,31.08,31.14,31.07,31.14,134552.79991022332,18.5509,18.5867,18.5449,18.5867,134552.7999
2013-01-02 11:15:00,31.14,31.14,31.06,31.14,254629.11008865444,18.5867,18.5867,18.5389,18.5867,254629.1101
2013-01-02 11:20:00,31.14,31.14,31.06,31.08,253058.01817977772,18.5867,18.5867,18.5389,18.5509,253058.0182
2013-01-02 11:25:00,31.07,31.09,31.06,31.07,170575.69296375266,18.5449,18.5568,18.5389,18.5449,170575.693
2013-01-02 11:30:00,31.07,31.08,31.01,31.05,366962.1815733363,18.5449,18.5509,18.5091,18.533,366962.1816
2013-01-02 11:35:00,31.05,31.1,31.05,31.1,161710.24576366288,18.533,18.5628,18.533,18.5628,161710.2458
2013-01-02 11:40:00,31.1,31.12,31.05,31.06,182471.1031309617,18.5628,18.5747,18.533,18.5389,182471.1031
2013-01-02 11:45:00,31.07,31.1,31.06,31.07,150488.1607002581,18.5449,18.5628,18.5389,18.5449,150488.1607
2013-01-02 11:50:00,31.07,31.08,31.06,31.08,42082.818987767925,18.5449,18.5509,18.5389,18.5509,42082.819
2013-01-02 11:55:00,31.08,31.08,31.05,31.06,223656.15531365728,18.5509,18.5509,18.533,18.5389,223656.1553
2013-01-02 12:00:00,31.07,31.15,31.05,31.14,244192.57097968803,18.5449,18.5927,18.533,18.5867,244192.571
2013-01-02 12:05:00,31.15,31.23,31.15,31.23,198406.46392099647,18.5927,18.6404,18.5927,18.6404,198406.4639
2013-01-02 12:10:00,31.23,31.23,31.19,31.21,158455.8410952755,18.6404,18.6404,18.6165,18.6285,158455.8411
2013-01-02 12:15:00,31.2,31.23,31.19,31.23,147009.31433060262,18.6225,18.6404,18.6165,18.6404,147009.3143
2013-01-02 12:20:00,31.23,31.26,31.22,31.22,163842.44192570978,18.6404,18.6583,18.6344,18.6344,163842.4419
2013-01-02 12:25:00,31.22,31.22,31.15,31.19,122657.38974301424,18.6344,18.6344,18.5927,18.6165,122657.3897
2013-01-02 12:30:00,31.19,31.2,31.17,31.17,200089.77668050723,18.6165,18.6225,18.6046,18.6046,200089.7767
2013-01-02 12:35:00,31.17,31.18,31.15,31.18,101559.86982381326,18.6046,18.6106,18.5927,18.6106,101559.8698
2013-01-02 12:40:00,31.17,31.17,31.14,31.16,138143.86713051284,18.6046,18.6046,18.5867,18.5986,138143.8671
2013-01-02 12:45:00,31.16,31.16,31.14,31.15,94489.95623386824,18.5986,18.5986,18.5867,18.5927,94489.9562
2013-01-02 12:50:00,31.15,31.16,31.14,31.14,139041.6339355852,18.5927,18.5986,18.5867,18.5867,139041.6339
2013-01-02 12:55:00,31.14,31.14,31.12,31.13,76646.84098305464,18.5867,18.5867,18.5747,18.5807,76646.841
2013-01-02 13:00:00,31.12,31.15,31.12,31.14,183144.428234766,18.5747,18.5927,18.5747,18.5867,183144.4282
2013-01-02 13:05:00,31.14,31.21,31.14,31.2,174840.08528784648,18.5867,18.6285,18.5867,18.6225,174840.0853
2013-01-02 13:10:00,31.2,31.23,31.2,31.22,85287.84648187633,18.6225,18.6404,18.6225,18.6344,85287.8465
2013-01-02 13:15:00,31.22,31.22,31.16,31.16,116485.24295814162,18.6344,18.6344,18.5986,18.5986,116485.243
2013-01-02 13:20:00,31.16,31.17,31.11,31.14,95051.06048703849,18.5986,18.6046,18.5688,18.5867,95051.0605
2013-01-02 13:25:00,31.14,31.18,31.14,31.16,39501.73942318482,18.5867,18.6106,18.5867,18.5986,39501.7394
2013-01-02 13:30:00,31.16,31.16,31.13,31.14,213444.0579059589,18.5986,18.5986,18.5807,18.5867,213444.0579
2013-01-02 13:35:00,31.13,31.14,31.08,31.11,142408.25945460665,18.5807,18.5867,18.5509,18.5688,142408.2595
2013-01-02 13:40:00,31.11,31.15,31.11,31.11,133655.03310515094,18.5688,18.5927,18.5688,18.5688,133655.0331
2013-01-02 13:45:00,31.11,31.11,31.06,31.09,335315.9016945348,18.5688,18.5688,18.5389,18.5568,335315.9017
2013-01-02 13:50:00,31.09,31.1,31.05,31.09,92694.42262372348,18.5568,18.5628,18.533,18.5568,92694.4226
2013-01-02 13:55:00,31.1,31.13,31.09,31.12,133206.14970261473,18.5628,18.5807,18.5568,18.5747,133206.1497
2013-01-02 14:00:00,31.12,31.15,31.11,31.14,74851.30737290988,18.5747,18.5927,18.5688,18.5867,74851.3074
2013-01-02 14:05:00,31.14,31.15,31.13,31.14,117719.67231511614,18.5867,18.5927,18.5807,18.5867,117719.6723
2013-01-02 14:10:00,31.14,31.19,31.14,31.14,176523.3980473572,18.5867,18.6165,18.5867,18.5867,176523.398
2013-01-02 14:15:00,31.14,31.19,31.12,31.16,109864.2127707328,18.5867,18.6165,18.5747,18.5986,109864.2128
2013-01-02 14:20:00,31.17,31.17,31.16,31.16,41858.37728649983,18.6046,18.6046,18.5986,18.5986,41858.3773
2013-01-02 14:25:00,31.17,31.17,31.14,31.14,65088.09336774772,18.6046,18.6046,18.5867,18.5867,65088.0934
2013-01-02 14:30:00,31.14,31.14,31.1,31.13,150488.1607002581,18.5867,18.5867,18.5628,18.5807,150488.1607
2013-01-02 14:35:00,31.12,31.13,31.07,31.08,175288.96869038267,18.5747,18.5807,18.5449,18.5509,175288.9687
2013-01-02 14:40:00,31.07,31.1,31.07,31.1,72606.89036022892,18.5449,18.5628,18.5449,18.5628,72606.8904
2013-01-02 14:45:00,31.1,31.12,31.09,31.12,131522.83694310402,18.5628,18.5747,18.5568,18.5747,131522.8369
2013-01-02 14:50:00,31.13,31.14,31.1,31.1,130737.29098866569,18.5807,18.5867,18.5628,18.5628,130737.291
2013-01-02 14:55:00,31.11,31.11,31.09,31.11,119066.32252272472,18.5688,18.5688,18.5568,18.5688,119066.3225
2013-01-02 15:00:00,31.1,31.13,31.1,31.11,195264.2801032432,18.5628,18.5807,18.5628,18.5688,195264.2801
2013-01-02 15:05:00,31.11,31.12,31.1,31.12,116934.1263606778,18.5688,18.5747,18.5628,18.5747,116934.1264
2013-01-02 15:10:00,31.12,31.13,31.11,31.13,128829.53652788688,18.5747,18.5807,18.5688,18.5807,128829.5365
2013-01-02 15:15:00,31.13,31.14,31.12,31.14,124340.70250252496,18.5807,18.5867,18.5747,18.5867,124340.7025
2013-01-02 15:20:00,31.14,31.18,31.13,31.14,253731.34328358207,18.5867,18.6106,18.5807,18.5867,253731.3433
2013-01-02 15:25:00,31.14,31.2,31.14,31.15,249466.95095948823,18.5867,18.6225,18.5867,18.5927,249466.951
2013-01-02 15:30:00,31.15,31.2,31.14,31.18,258332.39815957804,18.5927,18.6225,18.5867,18.6106,258332.3982
2013-01-02 15:35:00,31.19,31.22,31.17,31.2,269778.9249242509,18.6165,18.6344,18.6046,18.6225,269778.9249
2013-01-02 15:40:00,31.2,31.22,31.17,31.19,261137.9194254292,18.6225,18.6344,18.6046,18.6165,261137.9194
2013-01-02 15:45:00,31.19,31.19,31.14,31.14,266636.7411064976,18.6165,18.6165,18.5867,18.5867,266636.7411
2013-01-02 15:50:00,31.14,31.26,31.14,31.26,665020.7608573673,18.5867,18.6583,18.5867,18.6583,665020.7609
2013-01-02 15:55:00,31.26,31.34,31.25,31.34,879250.3647177645,18.6583,18.7061,18.6523,18.7061,879250.3647
2013-01-03 09:30:00,31.29,31.44,31.25,31.4,319604.98260576813,18.6762,18.7657,18.6523,18.7419,319604.9826
2013-01-03 09:35:00,31.39,31.41,31.07,31.22,244641.4543822242,18.7359,18.7478,18.5449,18.6344,244641.4544
2013-01-03 09:40:00,31.21,31.22,30.97,31.09,197508.6971159241,18.6285,18.6344,18.4852,18.5568,197508.6971
2013-01-03 09:45:00,31.09,31.22,31.09,31.21,224890.5846706318,18.5568,18.6344,18.5568,18.6285,224890.5847
2013-01-03 09:50:00,31.21,31.31,31.21,31.23,152732.57771293906,18.6285,18.6882,18.6285,18.6404,152732.5777
2013-01-03 09:55:00,31.23,31.27,31.17,31.22,212546.29110088653,18.6404,18.6643,18.6046,18.6344,212546.2911
2013-01-03 10:00:00,31.23,31.24,31.17,31.19,165974.6380877567,18.6404,18.6464,18.6046,18.6165,165974.6381
2013-01-03 10:05:00,31.19,31.22,31.18,31.19,192346.537986758,18.6165,18.6344,18.6106,18.6165,192346.538
2013-01-03 10:10:00,31.19,31.24,31.18,31.19,197059.813713388,18.6165,18.6464,18.6106,18.6165,197059.8137
2013-01-03 10:15:00,31.19,31.2,31.05,31.12,369655.4819885535,18.6165,18.6225,18.533,18.5747,369655.482
2013-01-03 10:20:00,31.12,31.15,31.11,31.14,93255.52687689372,18.5747,18.5927,18.5688,18.5867,93255.5269
2013-01-03 10:25:00,31.14,31.16,31.1,31.15,84502.300527438,18.5867,18.5986,18.5628,18.5927,84502.3005
2013-01-03 10:30:00,31.14,31.21,31.14,31.15,218157.3336325889,18.5867,18.6285,18.5867,18.5927,218157.3336
2013-01-03 10:35:00,31.14,31.2,31.12,31.14,146335.98922679832,18.5867,18.6225,18.5747,18.5867,146335.9892
2013-01-03 10:40:00,31.14,31.17,31.14,31.16,50050.49938278532,18.5867,18.6046,18.5867,18.5986,50050.4994
2013-01-03 10:45:00,31.16,31.17,31.15,31.16,113230.83828975425,18.5986,18.6046,18.5927,18.5986,113230.8383
2013-01-03 10:50:00,31.16,31.18,31.15,31.18,81023.45415778251,18.5986,18.6106,18.5927,18.6106,81023.4542
2013-01-03 10:55:00,31.17,31.18,31.15,31.16,112781.95488721805,18.6046,18.6106,18.5927,18.5986,112781.9549
2013-01-03 11:00:00,31.15,31.17,31.14,31.16,104589.83279093256,18.5927,18.6046,18.5867,18.5986,104589.8328
2013-01-03 11:05:00,31.16,31.21,31.16,31.2,154415.89047244977,18.5986,18.6285,18.5986,18.6225,154415.8905
2013-01-03 11:10:00,31.21,31.26,31.19,31.23,125687.35271013352,18.6285,18.6583,18.6165,18.6404,125687.3527
2013-01-03 11:15:00,31.23,31.26,31.22,31.26,101784.31152508136,18.6404,18.6583,18.6344,18.6583,101784.3115
2013-01-03 11:20:00,31.25,31.27,31.24,31.27,106048.70384917516,18.6523,18.6643,18.6464,18.6643,106048.7038
2013-01-03 11:25:00,31.27,31.28,31.24,31.26,137358.3211760745,18.6643,18.6702,18.6464,18.6583,137358.3212
2013-01-03 11:30:00,31.26,31.32,31.26,31.3,134889.46246212546,18.6583,18.6941,18.6583,18.6822,134889.4625
2013-01-03 11:35:00,31.31,31.32,31.26,31.27,83043.42946919537,18.6882,18.6941,18.6583,18.6643,83043.4295
2013-01-03 11:40:00,31.28,31.28,31.22,31.23,95612.16474020873,18.6702,18.6702,18.6344,18.6404,95612.1647
2013-01-03 11:45:00,31.24,31.28,31.23,31.28,83380.09202109752,18.6464,18.6702,18.6404,18.6702,83380.092
2013-01-03 11:50:00,31.27,31.32,31.27,31.32,98642.12770732802,18.6643,18.6941,18.6643,18.6941,98642.1277
2013-01-03 11:55:00,31.31,31.37,31.3,31.35,145213.78072045784,18.6882,18.724,18.6822,18.712,145213.7807
2013-01-03 12:00:00,31.35,31.37,31.35,31.36,66659.1852766244,18.712,18.724,18.712,18.718,66659.1853
2013-01-03 12:05:00,31.36,31.38,31.35,31.38,43878.352597912686,18.718,18.7299,18.712,18.7299,43878.3526
2013-01-03 12:10:00,31.38,31.38,31.35,31.37,91572.214117383,18.7299,18.7299,18.712,18.724,91572.2141
2013-01-03 12:15:00,31.37,31.39,31.37,31.39,102794.29918078778,18.724,18.7359,18.724,18.7359,102794.2992
2013-01-03 12:20:00,31.38,31.44,31.38,31.43,108966.44596566042,18.7299,18.7657,18.7299,18.7598,108966.446
2013-01-03 12:25:00,31.44,31.45,31.4,31.41,155313.65727752214,18.7657,18.7717,18.7419,18.7478,155313.6573
2013-01-03 12:30:00,31.42,31.43,31.39,31.41,257546.8522051397,18.7538,18.7598,18.7359,18.7478,257546.8522
2013-01-03 12:35:00,31.4,31.44,31.4,31.43,86858.938390753,18.7419,18.7657,18.7419,18.7598,86858.9384
2013-01-03 12:40:00,31.42,31.44,31.4,31.43,83828.9754236337,18.7538,18.7657,18.7419,18.7598,83828.9754
2013-01-03 12:45:00,31.43,31.44,31.4,31.4,67220.28952979464,18.7598,18.7657,18.7419,18.7419,67220.2895
2013-01-03 12:50:00,31.4,31.42,31.38,31.4,83043.42946919537,18.7419,18.7538,18.7299,18.7419,83043.4295
2013-01-03 12:55:00,31.39,31.42,31.39,31.41,84951.18392997418,18.7359,18.7538,18.7359,18.7478,84951.1839
2013-01-03 13:00:00,31.41,31.43,31.4,31.43,48928.29087644485,18.7478,18.7598,18.7419,18.7598,48928.2909
2013-01-03 13:05:00,31.43,31.45,31.42,31.44,37481.76411177197,18.7598,18.7717,18.7538,18.7657,37481.7641
2013-01-03 13:10:00,31.45,31.45,31.44,31.45,66883.62697789249,18.7717,18.7717,18.7657,18.7717,66883.627
2013-01-03 13:15:00,31.45,31.47,31.44,31.47,122545.1688923802,18.7717,18.7837,18.7657,18.7837,122545.1689
2013-01-03 13:20:00,31.47,31.49,31.46,31.49,97071.03579845135,18.7837,18.7956,18.7777,18.7956,97071.0358
2013-01-03 13:25:00,31.49,31.5,31.48,31.49,75524.63247671416,18.7956,18.8016,18.7896,18.7956,75524.6325
2013-01-03 13:30:00,31.5,31.51,31.49,31.5,48928.29087644485,18.8016,18.8075,18.7956,18.8016,48928.2909
2013-01-03 13:35:00,31.5,31.52,31.5,31.51,58579.28403097295,18.8016,18.8135,18.8016,18.8075,58579.284
2013-01-03 13:40:00,31.51,31.51,31.46,31.46,83828.9754236337,18.8075,18.8075,18.7777,18.7777,83828.9754
2013-01-03 13:45:00,31.46,31.47,31.42,31.43,31870.72158006957,18.7777,18.7837,18.7538,18.7598,31870.7216
2013-01-03 13:50:00,31.43,31.47,31.42,31.47,71148.0193019863,18.7598,18.7837,18.7538,18.7837,71148.0193
2013-01-03 13:55:00,31.46,31.48,31.46,31.48,40062.84367635506,18.7777,18.7896,18.7777,18.7896,40062.8437
2013-01-03 14:00:00,31.47,31.48,31.36,31.39,223431.7136123892,18.7837,18.7896,18.718,18.7359,223431.7136
2013-01-03 14:05:00,31.39,31.39,31.3,31.35,152844.7985635731,18.7359,18.7359,18.6822,18.712,152844.7986
2013-01-03 14:10:00,31.35,31.37,31.33,31.33,252833.5764785097,18.712,18.724,18.7001,18.7001,252833.5765
2013-01-03 14:15:00,31.33,31.35,31.3,31.32,97632.14005162158,18.7001,18.712,18.6822,18.6941,97632.1401
2013-01-03 14:20:00,31.32,31.41,31.32,31.38,227808.32678711705,18.6941,18.7478,18.6941,18.7299,227808.3268
2013-01-03 14:25:00,31.38,31.4,31.32,31.39,90001.12220850633,18.7299,18.7419,18.6941,18.7359,90001.1222
2013-01-03 14:30:00,31.39,31.4,31.36,31.38,84502.300527438,18.7359,18.7419,18.718,18.7299,84502.3005
2013-01-03 14:35:00,31.37,31.38,31.31,31.31,84165.63797553585,18.724,18.7299,18.6882,18.6882,84165.638
2013-01-03 14:40:00,31.31,31.4,31.31,31.39,111659.74638087756,18.6882,18.7419,18.6882,18.7359,111659.7464
2013-01-03 14:45:00,31.39,31.43,31.38,31.39,125126.2484569633,18.7359,18.7598,18.7299,18.7359,125126.2485
2013-01-03 14:50:00,31.39,31.41,31.37,31.39,426551.4532600157,18.7359,18.7478,18.724,18.7359,426551.4533
2013-01-03 14:55:00,31.39,31.47,31.39,31.45,126809.56121647402,18.7359,18.7837,18.7359,18.7717,126809.5612
2013-01-03 15:00:00,31.45,31.49,31.42,31.48,672539.5578498484,18.7717,18.7956,18.7538,18.7896,672539.5578
2013-01-03 15:05:00,31.47,31.48,31.45,31.46,140388.2841431938,18.7837,18.7896,18.7717,18.7777,140388.2841
2013-01-03 15:10:00,31.46,31.46,31.42,31.43,177982.2691055998,18.7777,18.7777,18.7538,18.7598,177982.2691
2013-01-03 15:15:00,31.43,31.46,31.4,31.41,170912.3555156548,18.7598,18.7777,18.7419,18.7478,170912.3555
2013-01-03 15:20:00,31.41,31.44,31.35,31.36,291325.3282459881,18.7478,18.7657,18.712,18.718,291325.3282
2013-01-03 15:25:00,31.37,31.38,31.31,31.32,233194.9276175513,18.724,18.7299,18.6882,18.6941,233194.9276
2013-01-03 15:30:00,31.32,31.33,31.23,31.25,174952.30613848052,18.6941,18.7001,18.6404,18.6523,174952.3061
2013-01-03 15:35:00,31.25,31.3,31.22,31.3,237347.0990910111,18.6523,18.6822,18.6344,18.6822,237347.0991
2013-01-03 15:40:00,31.3,31.33,31.3,31.31,243519.24587588373,18.6822,18.7001,18.6822,18.6882,243519.2459
2013-01-03 15:45:00,31.31,31.33,31.31,31.32,275726.6300078554,18.6882,18.7001,18.6882,18.6941,275726.63
2013-01-03 15:50:00,31.33,31.36,31.23,31.24,444843.4519133655,18.7001,18.718,18.6404,18.6464,444843.4519
2013-01-03 15:55:00,31.23,31.29,31.22,31.28,816182.2466614296,18.6404,18.6762,18.6344,18.6702,816182.2467
2013-01-04 09:30:00,31.62,31.71,31.47,31.67,546515.5425878128,18.8732,18.9269,18.7837,18.903,546515.5426
2013-01-04 09:35:00,31.68,31.95,31.63,31.9,610481.42744922,18.909,19.0702,18.8792,19.0403,610481.4274
2013-01-04 09:40:00,31.9,31.95,31.77,31.93,365054.4271125575,19.0403,19.0702,18.9627,19.0582,365054.4271
2013-01-04 09:45:00,31.94,31.95,31.87,31.88,253843.5641342161,19.0642,19.0702,19.0224,19.0284,253843.5641
2013-01-04 09:50:00,31.88,32.08,31.88,32.06,465492.0884300303,19.0284,19.1477,19.0284,19.1358,465492.0884
2013-01-04 09:55:00,32.07,32.25,32.06,32.24,529794.6358433396,19.1418,19.2492,19.1358,19.2432,529794.6358
2013-01-04 10:00:00,32.25,32.26,32.07,32.12,373807.6534620132,19.2492,19.2552,19.1418,19.1716,373807.6535
2013-01-04 10:05:00,32.12,32.14,32.04,32.06,229154.9769947256,19.1716,19.1836,19.1239,19.1358,229154.977
2013-01-04 10:10:00,32.07,32.12,32.04,32.07,202446.41454382223,19.1418,19.1716,19.1239,19.1418,202446.4145
2013-01-04 10:15:00,32.07,32.09,32.02,32.08,271350.0168331276,19.1418,19.1537,19.1119,19.1477,271350.0168
2013-01-04 10:20:00,32.08,32.12,32.05,32.06,272360.004488834,19.1477,19.1716,19.1298,19.1358,272360.0045
2013-01-04 10:25:00,32.06,32.08,32.03,32.04,176186.73549545504,19.1358,19.1477,19.1179,19.1239,176186.7355
2013-01-04 10:30:00,32.04,32.07,32.01,32.06,191112.1086297834,19.1239,19.1418,19.106,19.1358,191112.1086
2013-01-04 10:35:00,32.06,32.06,32.04,32.06,138592.75053304902,19.1358,19.1358,19.1239,19.1358,138592.7505
2013-01-04 10:40:00,32.06,32.09,32.03,32.07,245988.1045898328,19.1358,19.1537,19.1179,19.1418,245988.1046
2013-01-04 10:45:00,32.07,32.09,32.03,32.04,235776.00718213443,19.1418,19.1537,19.1179,19.1239,235776.0072
2013-01-04 10:50:00,32.03,32.03,31.93,31.93,261474.58197733137,19.1179,19.1179,19.0582,19.0582,261474.582
2013-01-04 10:55:00,31.93,31.96,31.89,31.93,199304.2307260689,19.0582,19.0761,19.0343,19.0582,199304.2307
2013-01-04 11:00:00,31.94,32.01,31.93,31.99,116821.90551004375,19.0642,19.106,19.0582,19.094,116821.9055
2013-01-04 11:05:00,32.0,32.0,31.96,31.96,156772.52833576477,19.1,19.1,19.0761,19.0761,156772.5283
2013-01-04 11:10:00,31.96,32.0,31.96,32.0,182807.76568286383,19.0761,19.1,19.0761,19.1,182807.7657
2013-01-04 11:15:00,31.99,32.01,31.95,31.96,191897.6545842217,19.094,19.106,19.0702,19.0761,191897.6546
2013-01-04 11:20:00,31.95,31.96,31.93,31.96,113904.16339355853,19.0702,19.0761,19.0582,19.0761,113904.1634
2013-01-04 11:25:00,31.96,32.0,31.94,31.94,139714.9590393895,19.0761,19.1,19.0642,19.0642,139714.959
2013-01-04 11:30:00,31.94,32.02,31.94,32.0,184715.52014364267,19.0642,19.1119,19.0642,19.1,184715.5201
2013-01-04 11:35:00,32.01,32.04,31.95,31.95,102794.29918078778,19.106,19.1239,19.0702,19.0702,102794.2992
2013-01-04 11:40:00,31.95,31.97,31.92,31.95,73504.65716530131,19.0702,19.0821,19.0522,19.0702,73504.6572
2013-01-04 11:45:00,31.96,31.98,31.95,31.98,77544.60778812703,19.0761,19.0881,19.0702,19.0881,77544.6078
2013-01-04 11:50:00,31.97,31.98,31.95,31.98,56334.867018292,19.0821,19.0881,19.0702,19.0881,56334.867
2013-01-04 11:55:00,31.98,31.99,31.93,31.93,150488.1607002581,19.0881,19.094,19.0582,19.0582,150488.1607
2013-01-04 12:00:00,31.93,31.96,31.91,31.95,163169.1168219055,19.0582,19.0761,19.0463,19.0702,163169.1168
2013-01-04 12:05:00,31.95,32.0,31.94,32.0,74290.20311973964,19.0702,19.1,19.0642,19.1,74290.2031
2013-01-04 12:10:00,32.0,32.07,32.0,32.07,182583.32398159572,19.1,19.1418,19.1,19.1418,182583.324
2013-01-04 12:15:00,32.07,32.08,32.05,32.05,109190.88766692852,19.1418,19.1477,19.1298,19.1298,109190.8877
2013-01-04 12:20:00,32.05,32.08,32.05,32.07,63629.2223095051,19.1298,19.1477,19.1298,19.1418,63629.2223
2013-01-04 12:25:00,32.08,32.11,32.07,32.1,50050.49938278532,19.1477,19.1657,19.1418,19.1597,50050.4994
2013-01-04 12:30:00,32.1,32.19,32.09,32.18,254292.4475367524,19.1597,19.2134,19.1537,19.2074,254292.4475
2013-01-04 12:35:00,32.18,32.19,32.09,32.12,191224.32948041745,19.2074,19.2134,19.1537,19.1716,191224.3295
2013-01-04 12:40:00,32.12,32.13,32.12,32.12,219840.64639209965,19.1716,19.1776,19.1716,19.1716,219840.6464
2013-01-04 12:45:00,32.13,32.14,32.12,32.12,153742.56536864548,19.1776,19.1836,19.1716,19.1716,153742.5654
2013-01-04 12:50:00,32.12,32.16,32.12,32.15,36920.65985860173,19.1716,19.1955,19.1716,19.1895,36920.6599
2013-01-04 12:55:00,32.15,32.16,32.11,32.13,152171.4734597688,19.1895,19.1955,19.1657,19.1776,152171.4735
2013-01-04 13:00:00,32.13,32.15,32.13,32.15,59477.05083604533,19.1776,19.1895,19.1776,19.1895,59477.0508
2013-01-04 13:05:00,32.15,32.15,32.12,32.14,71596.9027045225,19.1895,19.1895,19.1716,19.1836,71596.9027
2013-01-04 13:10:00,32.13,32.15,32.12,32.14,58803.72573224104,19.1776,19.1895,19.1716,19.1836,58803.7257
2013-01-04 13:15:00,32.15,32.17,32.14,32.15,69128.04399057344,19.1895,19.2015,19.1836,19.1895,69128.044
2013-01-04 13:20:00,32.15,32.16,32.12,32.14,43878.352597912686,19.1895,19.1955,19.1716,19.1836,43878.3526
2013-01-04 13:25:00,32.14,32.21,32.14,32.21,142408.25945460665,19.1836,19.2253,19.1836,19.2253,142408.2595
2013-01-04 13:30:00,32.21,32.23,32.18,32.2,96397.71069464706,19.2253,19.2373,19.2074,19.2194,96397.7107
2013-01-04 13:35:00,32.19,32.2,32.18,32.2,58130.40062843676,19.2134,19.2194,19.2074,19.2194,58130.4006
2013-01-04 13:40:00,32.2,32.2,32.15,32.17,102569.85747951968,19.2194,19.2194,19.1895,19.2015,102569.8575
2013-01-04 13:45:00,32.16,32.2,32.16,32.2,68005.83548423297,19.1955,19.2194,19.1955,19.2194,68005.8355
2013-01-04 13:50:00,32.2,32.2,32.13,32.14,177870.04825496578,19.2194,19.2194,19.1776,19.1836,177870.0483
2013-01-04 13:55:00,32.14,32.15,32.12,32.13,52519.35809673437,19.1836,19.1895,19.1716,19.1776,52519.3581
2013-01-04 14:00:00,32.12,32.13,32.11,32.12,72158.00695769273,19.1716,19.1776,19.1657,19.1716,72158.007
2013-01-04 14:05:00,32.12,32.17,32.12,32.16,115026.371899899,19.1716,19.2015,19.1716,19.1955,115026.3719
2013-01-04 14:10:00,32.16,32.2,32.16,32.19,304118.50521826954,19.1955,19.2194,19.1955,19.2134,304118.5052
2013-01-04 14:15:00,32.19,32.2,32.15,32.15,244753.67523285825,19.2134,19.2194,19.1895,19.1895,244753.6752
2013-01-04 14:20:00,32.15,32.16,32.12,32.12,75187.96992481203,19.1895,19.1955,19.1716,19.1716,75187.9699
2013-01-04 14:25:00,32.12,32.16,32.12,32.12,127258.4446190102,19.1716,19.1955,19.1716,19.1716,127258.4446
2013-01-04 14:30:00,32.13,32.13,32.09,32.09,127258.4446190102,19.1776,19.1776,19.1537,19.1537,127258.4446
2013-01-04 14:35:00,32.1,32.1,32.06,32.07,137807.2045786107,19.1597,19.1597,19.1358,19.1418,137807.2046
2013-01-04 14:40:00,32.07,32.08,32.05,32.06,72719.11121086297,19.1418,19.1477,19.1298,19.1358,72719.1112
2013-01-04 14:45:00,32.07,32.07,32.05,32.05,196162.0469083156,19.1418,19.1418,19.1298,19.1298,196162.0469
2013-01-04 14:50:00,32.04,32.05,32.03,32.04,93143.30602625968,19.1239,19.1298,19.1179,19.1239,93143.306
2013-01-04 14:55:00,32.04,32.08,32.04,32.08,104702.0536415666,19.1239,19.1477,19.1239,19.1477,104702.0536
2013-01-04 15:00:00,32.07,32.08,31.99,32.04,219503.9838401975,19.1418,19.1477,19.094,19.1239,219503.9838
2013-01-04 15:05:00,32.04,32.05,32.02,32.04,288295.3652788688,19.1239,19.1298,19.1119,19.1239,288295.3653
2013-01-04 15:10:00,32.04,32.08,32.04,32.08,195152.05925260912,19.1239,19.1477,19.1239,19.1477,195152.0593
2013-01-04 15:15:00,32.08,32.08,32.04,32.04,123891.81909998876,19.1477,19.1477,19.1239,19.1239,123891.8191
2013-01-04 15:20:00,32.04,32.08,32.04,32.07,232970.48591628324,19.1239,19.1477,19.1239,19.1418,232970.4859
2013-01-04 15:25:00,32.08,32.09,32.05,32.08,176298.9563460891,19.1477,19.1537,19.1298,19.1477,176298.9563
2013-01-04 15:30:00,32.08,32.1,32.07,32.08,117046.34721131186,19.1477,19.1597,19.1418,19.1477,117046.3472
2013-01-04 15:35:00,32.07,32.08,32.07,32.08,122545.1688923802,19.1418,19.1477,19.1418,19.1477,122545.1689
2013-01-04 15:40:00,32.07,32.15,32.07,32.15,284592.0772079452,19.1418,19.1895,19.1418,19.1895,284592.0772
2013-01-04 15:45:00,32.15,32.15,32.04,32.06,380877.56705195823,19.1895,19.1895,19.1239,19.1358,380877.5671
2013-01-04 15:50:00,32.05,32.07,32.04,32.04,381887.5547076647,19.1298,19.1418,19.1239,19.1239,381887.5547
2013-01-04 15:55:00,32.04,32.06,32.02,32.03,746493.098417686,19.1239,19.1358,19.1119,19.1179,746493.0984
2013-01-07 09:30:00,32.22,32.22,31.89,31.91,262372.34878240374,19.2313,19.2313,19.0343,19.0463,262372.3488
2013-01-07 09:35:00,31.91,31.96,31.79,31.79,259342.38581528448,19.0463,19.0761,18.9747,18.9747,259342.3858
2013-01-07 09:40:00,31.79,31.88,31.79,31.85,124677.36505442712,18.9747,19.0284,18.9747,19.0105,124677.3651
2013-01-07 09:45:00,31.85,31.97,31.85,31.94,336886.9936034115,19.0105,19.0821,19.0105,19.0642,336886.9936
2013-01-07 09:50:00,31.94,31.95,31.86,31.95,227808.32678711705,19.0642,19.0702,19.0164,19.0702,227808.3268
2013-01-07 09:55:00,31.95,32.01,31.88,31.88,124116.26080125688,19.0702,19.106,19.0284,19.0284,124116.2608
2013-01-07 10:00:00,31.88,31.92,31.86,31.87,132196.1620469083,19.0284,19.0522,19.0164,19.0224,132196.162
2013-01-07 10:05:00,31.86,31.89,31.85,31.87,125126.2484569633,19.0164,19.0343,19.0105,19.0224,125126.2485
2013-01-07 10:10:00,31.87,31.89,31.84,31.87,143979.35136348332,19.0224,19.0343,19.0045,19.0224,143979.3514
2013-01-07 10:15:00,31.87,31.89,31.86,31.87,79676.80395017394,19.0224,19.0343,19.0164,19.0224,79676.804
2013-01-07 10:20:00,31.87,31.9,31.84,31.84,133318.3705532488,19.0224,19.0403,19.0045,19.0045,133318.3706
2013-01-07 10:25:00,31.85,31.87,31.83,31.85,126360.67781393784,19.0105,19.0224,18.9985,19.0105,126360.6778
2013-01-07 10:30:00,31.86,31.87,31.81,31.86,121984.06463920996,19.0164,19.0224,18.9866,19.0164,121984.0646
2013-01-07 10:35:00,31.86,31.87,31.76,31.77,104814.27449220064,19.0164,19.0224,18.9567,18.9627,104814.2745
2013-01-07 10:40:00,31.77,31.78,31.68,31.69,110425.31702390304,18.9627,18.9687,18.909,18.915,110425.317
2013-01-07 10:45:00,31.69,31.73,31.69,31.71,66322.52272472225,18.915,18.9388,18.915,18.9269,66322.5227
2013-01-07 10:50:00,31.71,31.72,31.64,31.67,133542.81225451687,18.9269,18.9329,18.8851,18.903,133542.8123
2013-01-07 10:55:00,31.67,31.74,31.66,31.71,161822.46661429692,18.903,18.9448,18.8971,18.9269,161822.4666
2013-01-07 11:00:00,31.72,31.75,31.71,31.72,144540.45561665358,18.9329,18.9508,18.9269,18.9329,144540.4556
2013-01-07 11:05:00,31.72,31.79,31.72,31.79,89664.45965660419,18.9329,18.9747,18.9329,18.9747,89664.4597
2013-01-07 11:10:00,31.79,31.84,31.79,31.82,124565.14420379304,18.9747,19.0045,18.9747,18.9926,124565.1442
2013-01-07 11:15:00,31.82,31.82,31.79,31.79,64526.98911457748,18.9926,18.9926,18.9747,18.9747,64526.9891
2013-01-07 11:20:00,31.79,31.8,31.78,31.79,66434.7435753563,18.9747,18.9806,18.9687,18.9747,66434.7436
2013-01-07 11:25:00,31.79,31.84,31.79,31.81,104926.49534283468,18.9747,19.0045,18.9747,18.9866,104926.4953
2013-01-07 11:30:00,31.82,31.84,31.81,31.83,51733.81214229604,18.9926,19.0045,18.9866,18.9985,51733.8121
2013-01-07 11:35:00,31.83,31.83,31.78,31.78,61945.90954999439,18.9985,18.9985,18.9687,18.9687,61945.9095
2013-01-07 11:40:00,31.78,31.81,31.78,31.79,60038.15508921557,18.9687,18.9866,18.9687,18.9747,60038.1551
2013-01-07 11:45:00,31.79,31.79,31.74,31.74,107395.35405678376,18.9747,18.9747,18.9448,18.9448,107395.3541
2013-01-07 11:50:00,31.75,31.77,31.74,31.77,88430.03029962967,18.9508,18.9627,18.9448,18.9627,88430.0303
2013-01-07 11:55:00,31.76,31.79,31.75,31.76,76085.7367298844,18.9567,18.9747,18.9508,18.9567,76085.7367
2013-01-07 12:00:00,31.76,31.77,31.74,31.75,58242.62147907081,18.9567,18.9627,18.9448,18.9508,58242.6215
2013-01-07 12:05:00,31.75,31.78,31.74,31.75,129166.19907978902,18.9508,18.9687,18.9448,18.9508,129166.1991
2013-01-07 12:10:00,31.75,31.78,31.74,31.75,351700.1458871058,18.9508,18.9687,18.9448,18.9508,351700.1459
2013-01-07 12:15:00,31.76,31.85,31.75,31.77,176972.28144989337,18.9567,19.0105,18.9508,18.9627,176972.2814
2013-01-07 12:20:00,31.78,31.78,31.73,31.73,83380.09202109752,18.9687,18.9687,18.9388,18.9388,83380.092
2013-01-07 12:25:00,31.73,31.74,31.68,31.73,96734.3732465492,18.9388,18.9448,18.909,18.9388,96734.3732
2013-01-07 12:30:00,31.73,31.79,31.72,31.78,140051.62159129165,18.9388,18.9747,18.9329,18.9687,140051.6216
2013-01-07 12:35:00,31.78,31.83,31.78,31.82,96846.59409718325,18.9687,18.9985,18.9687,18.9926,96846.5941
2013-01-07 12:40:00,31.82,31.85,31.8,31.85,55885.9836157558,18.9926,19.0105,18.9806,19.0105,55885.9836
2013-01-07 12:45:00,31.84,31.86,31.83,31.86,29177.42116485243,19.0045,19.0164,18.9985,19.0164,29177.4212
2013-01-07 12:50:00,31.86,31.88,31.8,31.81,116485.24295814162,19.0164,19.0284,18.9806,18.9866,116485.243
2013-01-07 12:55:00,31.8,31.82,31.79,31.79,55885.9836157558,18.9806,18.9926,18.9747,18.9747,55885.9836
2013-01-07 13:00:00,31.79,31.86,31.79,31.86,45786.1070586915,18.9747,19.0164,18.9747,19.0164,45786.1071
2013-01-07 13:05:00,31.86,31.88,31.85,31.88,60711.48019301986,19.0164,19.0284,19.0105,19.0284,60711.4802
2013-01-07 13:10:00,31.88,31.88,31.87,31.87,37369.54326113792,19.0284,19.0284,19.0224,19.0224,37369.5433
2013-01-07 13:15:00,31.87,31.87,31.81,31.81,67108.06867916058,19.0224,19.0224,18.9866,18.9866,67108.0687
2013-01-07 13:20:00,31.81,31.85,31.81,31.83,45337.22365615532,18.9866,19.0105,18.9866,18.9985,45337.2237
2013-01-07 13:25:00,31.83,31.84,31.83,31.84,23454.15778251599,18.9985,19.0045,18.9985,19.0045,23454.1578
2013-01-07 13:30:00,31.84,31.84,31.79,31.81,53866.00830434294,19.0045,19.0045,18.9747,18.9866,53866.0083
2013-01-07 13:35:00,31.8,31.81,31.78,31.79,43653.91089664459,18.9806,18.9866,18.9687,18.9747,43653.9109
2013-01-07 13:40:00,31.79,31.79,31.74,31.74,40175.06452698911,18.9747,18.9747,18.9448,18.9448,40175.0645
2013-01-07 13:45:00,31.74,31.76,31.74,31.76,23005.2743799798,18.9448,18.9567,18.9448,18.9567,23005.2744
2013-01-07 13:50:00,31.75,31.8,31.75,31.8,57569.29637526653,18.9508,18.9806,18.9508,18.9806,57569.2964
2013-01-07 13:55:00,31.8,31.83,31.79,31.82,77656.82863876107,18.9806,18.9985,18.9747,18.9926,77656.8286
2013-01-07 14:00:00,31.82,31.82,31.77,31.77,59589.271686679385,18.9926,18.9926,18.9627,18.9627,59589.2717
2013-01-07 14:05:00,31.77,31.8,31.77,31.79,58130.40062843676,18.9627,18.9806,18.9627,18.9747,58130.4006
2013-01-07 14:10:00,31.79,31.82,31.79,31.79,76983.50353495679,18.9747,18.9926,18.9747,18.9747,76983.5035
2013-01-07 14:15:00,31.79,31.8,31.77,31.78,57569.29637526653,18.9747,18.9806,18.9627,18.9687,57569.2964
2013-01-07 14:20:00,31.78,31.79,31.78,31.79,37145.10155986982,18.9687,18.9747,18.9687,18.9747,37145.1016
2013-01-07 14:25:00,31.79,31.83,31.78,31.81,96846.59409718325,18.9747,18.9985,18.9687,18.9866,96846.5941
2013-01-07 14:30:00,31.81,31.86,31.8,31.82,109639.7710694647,18.9866,19.0164,18.9806,18.9926,109639.7711
2013-01-07 14:35:00,31.82,31.86,31.81,31.86,56783.75042082819,18.9926,19.0164,18.9866,19.0164,56783.7504
2013-01-07 14:40:00,31.86,31.86,31.82,31.83,47469.41981820222,19.0164,19.0164,18.9926,18.9985,47469.4198
2013-01-07 14:45:00,31.83,31.85,31.81,31.81,45225.00280552126,18.9985,19.0105,18.9866,18.9866,45225.0028
2013-01-07 14:50:00,31.82,31.86,31.8,31.86,51172.7078891258,18.9926,19.0164,18.9806,19.0164,51172.7079
2013-01-07 14:55:00,31.85,31.9,31.85,31.9,162608.01256873526,19.0105,19.0403,19.0105,19.0403,162608.0126
2013-01-07 15:00:00,31.9,31.92,31.87,31.88,137582.7628773426,19.0403,19.0522,19.0224,19.0284,137582.7629
2013-01-07 15:05:00,31.87,31.88,31.85,31.87,107956.458309954,19.0224,19.0284,19.0105,19.0224,107956.4583
2013-01-07 15:10:00,31.87,31.89,31.86,31.86,77544.60778812703,19.0224,19.0343,19.0164,19.0164,77544.6078
2013-01-07 15:15:00,31.87,31.92,31.85,31.91,111435.30467960949,19.0224,19.0522,19.0105,19.0463,111435.3047
2013-01-07 15:20:00,31.9,31.91,31.89,31.89,77881.27034002918,19.0403,19.0463,19.0343,19.0343,77881.2703
2013-01-07 15:25:00,31.9,31.95,31.89,31.91,122096.285489844,19.0403,19.0702,19.0343,19.0463,122096.2855
2013-01-07 15:30:00,31.91,31.91,31.89,31.9,164291.325328246,19.0463,19.0463,19.0343,19.0403,164291.3253
2013-01-07 15:35:00,31.9,31.9,31.88,31.9,132645.0454494445,19.0403,19.0403,19.0284,19.0403,132645.0454
2013-01-07 15:40:00,31.89,31.94,31.89,31.92,152844.7985635731,19.0343,19.0642,19.0343,19.0522,152844.7986
2013-01-07 15:45:00,31.91,31.95,31.9,31.95,250589.1594658288,19.0463,19.0702,19.0403,19.0702,250589.1595
2013-01-07 15:50:00,31.94,31.97,31.92,31.93,369318.8194366513,19.0642,19.0821,19.0522,19.0582,369318.8194
2013-01-07 15:55:00,31.92,31.93,31.89,31.9,315228.36943104025,19.0522,19.0582,19.0343,19.0403,315228.3694
2013-01-08 09:30:00,31.83,32.2,31.8,32.13,467063.1803389069,18.9985,19.2194,18.9806,19.1776,467063.1803
2013-01-08 09:35:00,32.13,32.68,32.12,32.67,588149.4781730445,19.1776,19.5059,19.1716,19.4999,588149.4782
2013-01-08 09:40:00,32.68,32.77,32.42,32.43,443272.3600044888,19.5059,19.5596,19.3507,19.3567,443272.36
2013-01-08 09:45:00,32.42,32.42,32.18,32.19,380204.24194815394,19.3507,19.3507,19.2074,19.2134,380204.2419
2013-01-08 09:50:00,32.18,32.32,32.18,32.28,366962.1815733363,19.2074,19.291,19.2074,19.2671,366962.1816
2013-01-08 09:55:00,32.28,32.37,32.2,32.21,289305.35293457523,19.2671,19.3208,19.2194,19.2253,289305.3529
2013-01-08 10:00:00,32.2,32.23,32.12,32.21,219503.9838401975,19.2194,19.2373,19.1716,19.2253,219503.9838
2013-01-08 10:05:00,32.2,32.21,32.09,32.1,175176.74783974863,19.2194,19.2253,19.1537,19.1597,175176.7478
2013-01-08 10:10:00,32.09,32.17,32.02,32.02,260352.3734709909,19.1537,19.2015,19.1119,19.1119,260352.3735
2013-01-08 10:15:00,32.01,32.08,31.98,32.04,220513.971495904,19.106,19.1477,19.0881,19.1239,220513.9715
2013-01-08 10:20:00,32.04,32.04,32.0,32.02,156211.42408259457,19.1239,19.1239,19.1,19.1119,156211.4241
2013-01-08 10:25:00,32.01,32.19,31.98,32.12,417237.1226573897,19.106,19.2134,19.0881,19.1716,417237.1227
2013-01-08 10:30:00,32.12,32.13,32.06,32.1,183368.8699360341,19.1716,19.1776,19.1358,19.1597,183368.8699
2013-01-08 10:35:00,32.09,32.14,32.04,32.12,147009.31433060262,19.1537,19.1836,19.1239,19.1716,147009.3143
2013-01-08 10:40:00,32.13,32.15,32.08,32.12,118505.21826955448,19.1776,19.1895,19.1477,19.1716,118505.2183
2013-01-08 10:45:00,32.11,32.2,32.07,32.2,254292.4475367524,19.1657,19.2194,19.1418,19.2194,254292.4475
2013-01-08 10:50:00,32.2,32.28,32.2,32.22,248681.40500504992,19.2194,19.2671,19.2194,19.2313,248681.405
2013-01-08 10:55:00,32.22,32.25,32.2,32.2,118168.55571765231,19.2313,19.2492,19.2194,19.2194,118168.5557
2013-01-08 11:00:00,32.2,32.29,32.19,32.28,164964.65043205026,19.2194,19.2731,19.2134,19.2671,164964.6504
2013-01-08 11:05:00,32.29,32.3,32.26,32.28,120412.97273033328,19.2731,19.2791,19.2552,19.2671,120412.9727
2013-01-08 11:10:00,32.28,32.29,32.21,32.24,116036.35955560542,19.2671,19.2731,19.2253,19.2432,116036.3596
2013-01-08 11:15:00,32.24,32.25,32.21,32.23,61945.90954999439,19.2432,19.2492,19.2253,19.2373,61945.9095
2013-01-08 11:20:00,32.23,32.25,32.21,32.23,57793.73807653462,19.2373,19.2492,19.2253,19.2373,57793.7381
2013-01-08 11:25:00,32.24,32.25,32.22,32.23,46908.31556503198,19.2432,19.2492,19.2313,19.2373,46908.3156
2013-01-08 11:30:00,32.24,32.24,32.2,32.22,110425.31702390304,19.2432,19.2432,19.2194,19.2313,110425.317
2013-01-08 11:35:00,32.22,32.22,32.17,32.2,105038.71619346876,19.2313,19.2313,19.2015,19.2194,105038.7162
2013-01-08 11:40:00,32.2,32.21,32.18,32.21,67444.73123106273,19.2194,19.2253,19.2074,19.2253,67444.7312
2013-01-08 11:45:00,32.21,32.22,32.21,32.21,96173.26899337897,19.2253,19.2313,19.2253,19.2253,96173.269
2013-01-08 11:50:00,32.22,32.24,32.22,32.23,108405.34171249018,19.2313,19.2432,19.2313,19.2373,108405.3417
2013-01-08 11:55:00,32.22,32.27,32.22,32.26,119290.7642239928,19.2313,19.2612,19.2313,19.2552,119290.7642
2013-01-08 12:00:00,32.26,32.29,32.25,32.29,140837.16754573,19.2552,19.2731,19.2492,19.2731,140837.1675
2013-01-08 12:05:00,32.29,32.29,32.25,32.27,131410.61609246998,19.2731,19.2731,19.2492,19.2612,131410.6161
2013-01-08 12:10:00,32.26,32.28,32.24,32.24,58242.62147907081,19.2552,19.2671,19.2432,19.2432,58242.6215
2013-01-08 12:15:00,32.25,32.27,32.2,32.22,139939.4007406576,19.2492,19.2612,19.2194,19.2313,139939.4007
2013-01-08 12:20:00,32.22,32.24,32.21,32.21,67781.39378296486,19.2313,19.2432,19.2253,19.2253,67781.3938
2013-01-08 12:25:00,32.21,32.24,32.2,32.24,83155.65031982942,19.2253,19.2432,19.2194,19.2432,83155.6503
2013-01-08 12:30:00,32.23,32.25,32.22,32.25,54427.11255751318,19.2373,19.2492,19.2313,19.2492,54427.1126
2013-01-08 12:35:00,32.25,32.25,32.2,32.24,65985.8601728201,19.2492,19.2492,19.2194,19.2432,65985.8602
2013-01-08 12:40:00,32.24,32.25,32.2,32.24,127258.4446190102,19.2432,19.2492,19.2194,19.2432,127258.4446
2013-01-08 12:45:00,32.25,32.25,32.22,32.23,39726.18112445292,19.2492,19.2492,19.2313,19.2373,39726.1811
2013-01-08 12:50:00,32.24,32.24,32.22,32.23,26484.12074963528,19.2432,19.2432,19.2313,19.2373,26484.1207
2013-01-08 12:55:00,32.23,32.23,32.21,32.22,43429.4691953765,19.2373,19.2373,19.2253,19.2313,43429.4692
2013-01-08 13:00:00,32.21,32.23,32.21,32.22,58130.40062843676,19.2253,19.2373,19.2253,19.2313,58130.4006
2013-01-08 13:05:00,32.22,32.22,32.2,32.21,41297.27303332959,19.2313,19.2313,19.2194,19.2253,41297.273
2013-01-08 13:10:00,32.21,32.21,32.19,32.21,79227.92054763775,19.2253,19.2253,19.2134,19.2253,79227.9205
2013-01-08 13:15:00,32.22,32.26,32.21,32.26,61945.90954999439,19.2313,19.2552,19.2253,19.2552,61945.9095
2013-01-08 13:20:00,32.26,32.27,32.25,32.26,51397.14959039389,19.2552,19.2612,19.2492,19.2552,51397.1496
2013-01-08 13:25:00,32.27,32.28,32.26,32.28,30187.40882055886,19.2612,19.2671,19.2552,19.2671,30187.4088
2013-01-08 13:30:00,32.28,32.3,32.27,32.3,60150.37593984962,19.2671,19.2791,19.2612,19.2791,60150.3759
2013-01-08 13:35:00,32.3,32.3,32.27,32.28,54090.45000561104,19.2791,19.2791,19.2612,19.2671,54090.45
2013-01-08 13:40:00,32.28,32.28,32.27,32.28,77881.27034002918,19.2671,19.2671,19.2612,19.2671,77881.2703
2013-01-08 13:45:00,32.28,32.28,32.26,32.26,57793.73807653462,19.2671,19.2671,19.2552,19.2552,57793.7381
2013-01-08 13:50:00,32.26,32.27,32.25,32.26,98193.24430479182,19.2552,19.2612,19.2492,19.2552,98193.2443
2013-01-08 13:55:00,32.25,32.26,32.24,32.24,53978.229154976994,19.2492,19.2552,19.2432,19.2432,53978.2292
2013-01-08 14:00:00,32.24,32.26,32.22,32.22,87083.38009202109,19.2432,19.2552,19.2313,19.2313,87083.3801
2013-01-08 14:05:00,32.23,32.23,32.16,32.17,134889.46246212546,19.2373,19.2373,19.1955,19.2015,134889.4625
2013-01-08 14:10:00,32.17,32.22,32.16,32.21,144877.11816855572,19.2015,19.2313,19.1955,19.2253,144877.1182
2013-01-08 14:15:00,32.21,32.21,32.19,32.2,71596.9027045225,19.2253,19.2253,19.2134,19.2194,71596.9027
2013-01-08 14:20:00,32.2,32.2,32.16,32.2,52519.35809673437,19.2194,19.2194,19.1955,19.2194,52519.3581
2013-01-08 14:25:00,32.2,32.2,32.15,32.17,89664.45965660419,19.2194,19.2194,19.1895,19.2015,89664.4597
2013-01-08 14:30:00,32.17,32.18,32.15,32.15,78666.81629446751,19.2015,19.2074,19.1895,19.1895,78666.8163
2013-01-08 14:35:00,32.16,32.16,32.08,32.09,158119.17854337336,19.1955,19.1955,19.1477,19.1537,158119.1785
2013-01-08 14:40:00,32.09,32.1,32.06,32.08,127034.00291774212,19.1537,19.1597,19.1358,19.1477,127034.0029
2013-01-08 14:45:00,32.08,32.1,32.08,32.09,63404.78060823701,19.1477,19.1597,19.1477,19.1537,63404.7806
2013-01-08 14:50:00,32.09,32.09,32.08,32.08,39950.62282572102,19.1537,19.1537,19.1477,19.1477,39950.6228
2013-01-08 14:55:00,32.08,32.09,32.06,32.06,124340.70250252496,19.1477,19.1537,19.1358,19.1358,124340.7025
2013-01-08 15:00:00,32.07,32.11,32.06,32.11,77656.82863876107,19.1418,19.1657,19.1358,19.1657,77656.8286
2013-01-08 15:05:00,32.11,32.11,32.09,32.11,85736.72988441252,19.1657,19.1657,19.1537,19.1657,85736.7299
2013-01-08 15:10:00,32.11,32.14,32.1,32.14,150712.6024015262,19.1657,19.1836,19.1597,19.1836,150712.6024
2013-01-08 15:15:00,32.14,32.16,32.12,32.12,64639.209965211536,19.1836,19.1955,19.1716,19.1716,64639.21
2013-01-08 15:20:00,32.12,32.14,32.11,32.11,72158.00695769273,19.1716,19.1836,19.1657,19.1657,72158.007
2013-01-08 15:25:00,32.11,32.12,32.11,32.11,76422.39928178655,19.1657,19.1716,19.1657,19.1657,76422.3993
2013-01-08 15:30:00,32.11,32.12,32.08,32.08,118505.21826955448,19.1657,19.1716,19.1477,19.1477,118505.2183
2013-01-08 15:35:00,32.08,32.09,32.01,32.02,192009.87543485576,19.1477,19.1537,19.106,19.1119,192009.8754
2013-01-08 15:40:00,32.02,32.03,31.99,32.02,254516.8892380204,19.1119,19.1179,19.094,19.1119,254516.8892
2013-01-08 15:45:00,32.02,32.05,32.01,32.05,337335.8770059477,19.1119,19.1298,19.106,19.1298,337335.877
2013-01-08 15:50:00,32.05,32.12,32.04,32.09,347211.3118617439,19.1298,19.1716,19.1239,19.1537,347211.3119
2013-01-08 15:55:00,32.1,32.1,32.07,32.08,477948.6028504096,19.1597,19.1597,19.1418,19.1477,477948.6029
2013-01-09 09:30:00,32.0,32.22,31.99,32.2,284143.193805409,19.1,19.2313,19.094,19.2194,284143.1938
2013-01-09 09:35:00,32.2,32.23,32.14,32.16,116260.80125687351,19.2194,19.2373,19.1836,19.1955,116260.8013
2013-01-09 09:40:00,32.16,32.17,32.03,32.04,179777.80271574456,19.1955,19.2015,19.1179,19.1239,179777.8027
2013-01-09 09:45:00,32.05,32.21,32.05,32.21,111547.52553024353,19.1298,19.2253,19.1298,19.2253,111547.5255
2013-01-09 09:50:00,32.21,32.39,32.2,32.32,221748.4008528785,19.2253,19.3328,19.2194,19.291,221748.4009
2013-01-09 09:55:00,32.31,32.39,32.3,32.3,126809.56121647402,19.285,19.3328,19.2791,19.2791,126809.5612
2013-01-09 10:00:00,32.31,32.42,32.31,32.42,103130.96173268992,19.285,19.3507,19.285,19.3507,103130.9617
2013-01-09 10:05:00,32.41,32.43,32.33,32.33,101110.98642127706,19.3447,19.3567,19.297,19.297,101110.9864
2013-01-09 10:10:00,32.32,32.34,32.24,32.24,110088.6544720009,19.291,19.3029,19.2432,19.2432,110088.6545
2013-01-09 10:15:00,32.25,32.26,32.2,32.2,79003.47884636965,19.2492,19.2552,19.2194,19.2194,79003.4788
2013-01-09 10:20:00,32.2,32.23,32.19,32.19,80350.12905397822,19.2194,19.2373,19.2134,19.2134,80350.1291
2013-01-09 10:25:00,32.19,32.2,32.18,32.19,64078.105712041295,19.2134,19.2194,19.2074,19.2134,64078.1057
2013-01-09 10:30:00,32.19,32.19,32.13,32.14,54875.995960049375,19.2134,19.2134,19.1776,19.1836,54875.996
2013-01-09 10:35:00,32.14,32.16,32.11,32.14,169902.36785994837,19.1836,19.1955,19.1657,19.1836,169902.3679
2013-01-09 10:40:00,32.15,32.15,32.09,32.12,78891.2579957356,19.1895,19.1895,19.1537,19.1716,78891.258
2013-01-09 10:45:00,32.12,32.12,32.08,32.1,58803.72573224104,19.1716,19.1716,19.1477,19.1597,58803.7257
2013-01-09 10:50:00,32.1,32.12,32.1,32.12,86410.05498821681,19.1597,19.1716,19.1597,19.1716,86410.055
2013-01-09 10:55:00,32.11,32.12,32.09,32.12,93031.08517562565,19.1657,19.1716,19.1537,19.1716,93031.0852
2013-01-09 11:00:00,32.12,32.12,32.09,32.11,112445.2923353159,19.1716,19.1716,19.1537,19.1657,112445.2923
2013-01-09 11:05:00,32.1,32.12,32.08,32.1,50611.60363595556,19.1597,19.1716,19.1477,19.1597,50611.6036
2013-01-09 11:10:00,32.1,32.11,32.1,32.1,59140.38828414319,19.1597,19.1657,19.1597,19.1597,59140.3883
2013-01-09 11:15:00,32.1,32.15,32.1,32.14,116485.24295814162,19.1597,19.1895,19.1597,19.1836,116485.243
2013-01-09 11:20:00,32.13,32.14,32.1,32.1,102008.75322634944,19.1776,19.1836,19.1597,19.1597,102008.7532
2013-01-09 11:25:00,32.1,32.12,32.09,32.11,59252.60913477724,19.1597,19.1716,19.1537,19.1657,59252.6091
2013-01-09 11:30:00,32.11,32.12,32.1,32.12,111547.52553024353,19.1657,19.1716,19.1597,19.1716,111547.5255
2013-01-09 11:35:00,32.11,32.12,32.08,32.1,108742.00426439232,19.1657,19.1716,19.1477,19.1597,108742.0043
2013-01-09 11:40:00,32.09,32.11,32.08,32.09,47918.30322073841,19.1537,19.1657,19.1477,19.1537,47918.3032
2013-01-09 11:45:00,32.1,32.14,32.09,32.14,87756.70519582537,19.1597,19.1836,19.1537,19.1836,87756.7052
2013-01-09 11:50:00,32.14,32.15,32.08,32.08,104477.6119402985,19.1836,19.1895,19.1477,19.1477,104477.6119
2013-01-09 11:55:00,32.09,32.13,32.08,32.13,65088.09336774772,19.1537,19.1776,19.1477,19.1776,65088.0934
2013-01-09 12:00:00,32.14,32.17,32.12,32.16,83716.75457299966,19.1836,19.2015,19.1716,19.1955,83716.7546
2013-01-09 12:05:00,32.16,32.19,32.15,32.15,147458.1977331388,19.1955,19.2134,19.1895,19.1895,147458.1977
2013-01-09 12:10:00,32.16,32.16,32.13,32.15,30972.9547749972,19.1955,19.1955,19.1776,19.1895,30972.9548
2013-01-09 12:15:00,32.15,32.17,32.13,32.16,50723.824486589605,19.1895,19.2015,19.1776,19.1955,50723.8245
2013-01-09 12:20:00,32.16,32.18,32.14,32.16,27045.22500280552,19.1955,19.2074,19.1836,19.1955,27045.225
2013-01-09 12:25:00,32.17,32.17,32.15,32.15,34788.46369655482,19.2015,19.2015,19.1895,19.1895,34788.4637
2013-01-09 12:30:00,32.15,32.18,32.13,32.14,74739.08652227583,19.1895,19.2074,19.1776,19.1836,74739.0865
2013-01-09 12:35:00,32.15,32.15,32.13,32.13,102008.75322634944,19.1895,19.1895,19.1776,19.1776,102008.7532
2013-01-09 12:40:00,32.13,32.14,32.06,32.06,118729.65997082255,19.1776,19.1836,19.1358,19.1358,118729.66
2013-01-09 12:45:00,32.06,32.1,32.05,32.09,91011.10986421276,19.1358,19.1597,19.1298,19.1537,91011.1099
2013-01-09 12:50:00,32.09,32.11,32.06,32.1,115699.69700370327,19.1537,19.1657,19.1358,19.1597,115699.697
2013-01-09 12:55:00,32.1,32.14,32.09,32.13,166535.74234092692,19.1597,19.1836,19.1537,19.1776,166535.7423
2013-01-09 13:00:00,32.14,32.18,32.12,32.18,102233.19492761754,19.1836,19.2074,19.1716,19.2074,102233.1949
2013-01-09 13:05:00,32.18,32.19,32.16,32.18,43990.57344854674,19.2074,19.2134,19.1955,19.2074,43990.5734
2013-01-09 13:10:00,32.18,32.19,32.16,32.19,50948.2661878577,19.2074,19.2134,19.1955,19.2134,50948.2662
2013-01-09 13:15:00,32.18,32.25,32.18,32.25,70923.57760071821,19.2074,19.2492,19.2074,19.2492,70923.5776
2013-01-09 13:20:00,32.25,32.27,32.24,32.27,29514.08371675457,19.2492,19.2612,19.2432,19.2612,29514.0837
2013-01-09 13:25:00,32.26,32.28,32.25,32.26,57681.51722590057,19.2552,19.2671,19.2492,19.2552,57681.5172
2013-01-09 13:30:00,32.26,32.29,32.24,32.26,82033.44181348894,19.2552,19.2731,19.2432,19.2552,82033.4418
2013-01-09 13:35:00,32.26,32.28,32.24,32.28,81135.67500841655,19.2552,19.2671,19.2432,19.2671,81135.675
2013-01-09 13:40:00,32.28,32.28,32.2,32.2,66546.96442599034,19.2671,19.2671,19.2194,19.2194,66546.9644
2013-01-09 13:45:00,32.2,32.26,32.2,32.25,90674.44731231064,19.2194,19.2552,19.2194,19.2492,90674.4473
2013-01-09 13:50:00,32.26,32.26,32.21,32.21,29962.967119290763,19.2552,19.2552,19.2253,19.2253,29962.9671
2013-01-09 13:55:00,32.2,32.2,32.16,32.17,82257.88351475704,19.2194,19.2194,19.1955,19.2015,82257.8835
2013-01-09 14:00:00,32.16,32.16,32.12,32.16,82370.10436539109,19.1955,19.1955,19.1716,19.1955,82370.1044
2013-01-09 14:05:00,32.16,32.17,32.11,32.11,75636.85332734822,19.1955,19.2015,19.1657,19.1657,75636.8533
2013-01-09 14:10:00,32.11,32.13,32.11,32.13,48591.6283245427,19.1657,19.1776,19.1657,19.1776,48591.6283
2013-01-09 14:15:00,32.12,32.13,32.09,32.1,47469.41981820222,19.1716,19.1776,19.1537,19.1597,47469.4198
2013-01-09 14:20:00,32.1,32.13,32.08,32.12,195937.60520704745,19.1597,19.1776,19.1477,19.1716,195937.6052
2013-01-09 14:25:00,32.13,32.2,32.13,32.2,128156.2114240826,19.1776,19.2194,19.1776,19.2194,128156.2114
2013-01-09 14:30:00,32.2,32.23,32.2,32.21,59701.49253731343,19.2194,19.2373,19.2194,19.2253,59701.4925
2013-01-09 14:35:00,32.2,32.21,32.12,32.12,87307.82179328919,19.2194,19.2253,19.1716,19.1716,87307.8218
2013-01-09 14:40:00,32.12,32.12,32.04,32.06,182919.98653349795,19.1716,19.1716,19.1239,19.1358,182919.9865
2013-01-09 14:45:00,32.06,32.11,32.06,32.07,80462.34990461227,19.1358,19.1657,19.1358,19.1418,80462.3499
2013-01-09 14:50:00,32.07,32.09,32.04,32.08,153967.00706991358,19.1418,19.1537,19.1239,19.1477,153967.0071
2013-01-09 14:55:00,32.08,32.1,32.07,32.09,206149.7026147458,19.1477,19.1597,19.1418,19.1537,206149.7026
2013-01-09 15:00:00,32.09,32.11,32.07,32.1,90786.66816294468,19.1537,19.1657,19.1418,19.1597,90786.6682
2013-01-09 15:05:00,32.1,32.11,32.07,32.08,101223.20727191112,19.1597,19.1657,19.1418,19.1477,101223.2073
2013-01-09 15:10:00,32.08,32.11,32.06,32.1,84277.8588261699,19.1477,19.1657,19.1358,19.1597,84277.8588
2013-01-09 15:15:00,32.1,32.11,32.09,32.09,52519.35809673437,19.1597,19.1657,19.1537,19.1537,52519.3581
2013-01-09 15:20:00,32.1,32.12,32.08,32.1,117831.8931657502,19.1597,19.1716,19.1477,19.1597,117831.8932
2013-01-09 15:25:00,32.11,32.11,32.07,32.08,118954.10167209066,19.1657,19.1657,19.1418,19.1477,118954.1017
2013-01-09 15:30:00,32.08,32.09,32.03,32.04,174840.08528784648,19.1477,19.1537,19.1179,19.1239,174840.0853
2013-01-09 15:35:00,32.04,32.05,32.03,32.03,162944.6751206374,19.1239,19.1298,19.1179,19.1179,162944.6751
2013-01-09 15:40:00,32.03,32.04,31.99,32.01,159802.49130288407,19.1179,19.1239,19.094,19.106,159802.4913
2013-01-09 15:45:00,32.01,32.04,32.0,32.0,207047.4694198182,19.106,19.1239,19.1,19.1,207047.4694
2013-01-09 15:50:00,32.0,32.07,32.0,32.05,229940.52294916395,19.1,19.1418,19.1,19.1298,229940.5229
2013-01-09 15:55:00,32.06,32.13,32.05,32.12,488272.921108742,19.1358,19.1776,19.1298,19.1716,488272.9211
2013-01-10 09:30:00,32.36,32.52,32.36,32.42,185949.9495006172,19.3149,19.4104,19.3149,19.3507,185949.9495
2013-01-10 09:35:00,32.41,32.49,32.36,32.47,131522.83694310402,19.3447,19.3925,19.3149,19.3805,131522.8369
2013-01-10 09:40:00,32.48,32.48,32.38,32.39,142183.81775333858,19.3865,19.3865,19.3268,19.3328,142183.8178
2013-01-10 09:45:00,32.39,32.4,32.36,32.4,107844.23745931992,19.3328,19.3387,19.3149,19.3387,107844.2375
2013-01-10 09:50:00,32.39,32.42,32.36,32.42,72494.66950959488,19.3328,19.3507,19.3149,19.3507,72494.6695
2013-01-10 09:55:00,32.42,32.48,32.41,32.48,96734.3732465492,19.3507,19.3865,19.3447,19.3865,96734.3732
2013-01-10 10:00:00,32.48,32.51,32.46,32.48,157894.73684210525,19.3865,19.4044,19.3746,19.3865,157894.7368
2013-01-10 10:05:00,32.48,32.52,32.46,32.5,81135.67500841655,19.3865,19.4104,19.3746,19.3984,81135.675
2013-01-10 10:10:00,32.5,32.51,32.46,32.48,90450.00561104252,19.3984,19.4044,19.3746,19.3865,90450.0056
2013-01-10 10:15:00,32.48,32.49,32.44,32.46,110088.6544720009,19.3865,19.3925,19.3626,19.3746,110088.6545
2013-01-10 10:20:00,32.46,32.49,32.41,32.48,94602.1770845023,19.3746,19.3925,19.3447,19.3865,94602.1771
2013-01-10 10:25:00,32.48,32.5,32.46,32.48,81921.22096285489,19.3865,19.3984,19.3746,19.3865,81921.221
2013-01-10 10:30:00,32.48,32.48,32.42,32.47,157221.41173830096,19.3865,19.3865,19.3507,19.3805,157221.4117
2013-01-10 10:35:00,32.48,32.48,32.38,32.39,98754.34855796206,19.3865,19.3865,19.3268,19.3328,98754.3486
2013-01-10 10:40:00,32.39,32.4,32.29,32.33,198967.56817416675,19.3328,19.3387,19.2731,19.297,198967.5682
2013-01-10 10:45:00,32.32,32.38,32.32,32.38,106385.36640107732,19.291,19.3268,19.291,19.3268,106385.3664
2013-01-10 10:50:00,32.36,32.41,32.33,32.41,83604.53372236561,19.3149,19.3447,19.297,19.3447,83604.5337
2013-01-10 10:55:00,32.41,32.42,32.29,32.29,103130.96173268992,19.3447,19.3507,19.2731,19.2731,103130.9617
2013-01-10 11:00:00,32.28,32.34,32.25,32.3,131635.05779373806,19.2671,19.3029,19.2492,19.2791,131635.0578
2013-01-10 11:05:00,32.3,32.34,32.29,32.31,68005.83548423297,19.2791,19.3029,19.2731,19.285,68005.8355
2013-01-10 11:10:00,32.3,32.32,32.26,32.26,52968.24149927056,19.2791,19.291,19.2552,19.2552,52968.2415
2013-01-10 11:15:00,32.25,32.34,32.24,32.33,37706.20581304006,19.2492,19.3029,19.2432,19.297,37706.2058
2013-01-10 11:20:00,32.33,32.35,32.31,32.33,38491.7517674784,19.297,19.3089,19.285,19.297,38491.7518
2013-01-10 11:25:00,32.33,32.36,32.3,32.36,46459.43216249579,19.297,19.3149,19.2791,19.3149,46459.4322
2013-01-10 11:30:00,32.36,32.38,32.34,32.34,62731.45550443272,19.3149,19.3268,19.3029,19.3029,62731.4555
2013-01-10 11:35:00,32.34,32.36,32.31,32.31,28167.433509146,19.3029,19.3149,19.285,19.285,28167.4335
2013-01-10 11:40:00,32.32,32.36,32.29,32.36,38603.97261811244,19.291,19.3149,19.2731,19.3149,38603.9726
2013-01-10 11:45:00,32.36,32.36,32.36,32.36,27830.77095724385,19.3149,19.3149,19.3149,19.3149,27830.771
2013-01-10 11:50:00,32.36,32.36,32.28,32.3,60823.70104365391,19.3149,19.3149,19.2671,19.2791,60823.701
2013-01-10 11:55:00,32.3,32.35,32.28,32.34,40960.61048142744,19.2791,19.3089,19.2671,19.3029,40960.6105
2013-01-10 12:00:00,32.34,32.36,32.32,32.32,42643.923240938166,19.3029,19.3149,19.291,19.291,42643.9232
2013-01-10 12:05:00,32.32,32.34,32.3,32.3,56559.30871956009,19.291,19.3029,19.2791,19.2791,56559.3087
2013-01-10 12:10:00,32.3,32.36,32.3,32.36,70811.35675008416,19.2791,19.3149,19.2791,19.3149,70811.3568
2013-01-10 12:15:00,32.36,32.4,32.35,32.39,81809.00011222085,19.3149,19.3387,19.3089,19.3328,81809.0001
2013-01-10 12:20:00,32.39,32.4,32.35,32.38,75075.74907417798,19.3328,19.3387,19.3089,19.3268,75075.7491
2013-01-10 12:25:00,32.38,32.42,32.38,32.42,23229.71608124789,19.3268,19.3507,19.3268,19.3507,23229.7161
2013-01-10 12:30:00,32.42,32.44,32.41,32.44,26147.458197733136,19.3507,19.3626,19.3447,19.3626,26147.4582
2013-01-10 12:35:00,32.44,32.44,32.43,32.44,24464.145438222426,19.3626,19.3626,19.3567,19.3626,24464.1454
2013-01-10 12:40:00,32.44,32.45,32.4,32.43,62394.79295253057,19.3626,19.3686,19.3387,19.3567,62394.793
2013-01-10 12:45:00,32.43,32.44,32.43,32.43,45786.1070586915,19.3567,19.3626,19.3567,19.3567,45786.1071
2013-01-10 12:50:00,32.44,32.45,32.44,32.45,48479.40747390865,19.3626,19.3686,19.3626,19.3686,48479.4075
2013-01-10 12:55:00,32.44,32.51,32.44,32.51,58691.504881607,19.3626,19.4044,19.3626,19.4044,58691.5049
2013-01-10 13:00:00,32.51,32.52,32.46,32.47,44663.89855235103,19.4044,19.4104,19.3746,19.3805,44663.8986
2013-01-10 13:05:00,32.47,32.47,32.44,32.44,47581.64066883627,19.3805,19.3805,19.3626,19.3626,47581.6407
2013-01-10 13:10:00,32.44,32.44,32.4,32.41,59028.167433509145,19.3626,19.3626,19.3387,19.3447,59028.1674
2013-01-10 13:15:00,32.41,32.44,32.4,32.44,53978.229154976994,19.3447,19.3626,19.3387,19.3626,53978.2292
2013-01-10 13:20:00,32.44,32.46,32.44,32.44,39726.18112445292,19.3626,19.3746,19.3626,19.3626,39726.1811
2013-01-10 13:25:00,32.44,32.46,32.44,32.44,54763.77510941533,19.3626,19.3746,19.3626,19.3626,54763.7751
2013-01-10 13:30:00,32.44,32.44,32.41,32.43,21434.18247110313,19.3626,19.3626,19.3447,19.3567,21434.1825
2013-01-10 13:35:00,32.42,32.43,32.42,32.43,18740.882055885984,19.3507,19.3567,19.3507,19.3567,18740.8821
2013-01-10 13:40:00,32.43,32.45,32.43,32.44,76197.95758051846,19.3567,19.3686,19.3567,19.3626,76197.9576
2013-01-10 13:45:00,32.44,32.44,32.42,32.44,31982.942430703624,19.3626,19.3626,19.3507,19.3626,31982.9424
2013-01-10 13:50:00,32.44,32.44,32.41,32.42,55212.65851195152,19.3626,19.3626,19.3447,19.3507,55212.6585
2013-01-10 13:55:00,32.43,32.44,32.42,32.44,85287.84648187633,19.3567,19.3626,19.3507,19.3626,85287.8465
2013-01-10 14:00:00,32.43,32.44,32.42,32.44,57457.07552463248,19.3567,19.3626,19.3507,19.3626,57457.0755
2013-01-10 14:05:00,32.44,32.46,32.44,32.45,38940.63517001459,19.3626,19.3746,19.3626,19.3686,38940.6352
2013-01-10 14:10:00,32.45,32.46,32.42,32.43,54090.45000561104,19.3686,19.3746,19.3507,19.3567,54090.45
2013-01-10 14:15:00,32.43,32.44,32.42,32.43,42643.923240938166,19.3567,19.3626,19.3507,19.3567,42643.9232
2013-01-10 14:20:00,32.43,32.44,32.39,32.39,51060.48703849175,19.3567,19.3626,19.3328,19.3328,51060.487
2013-01-10 14:25:00,32.39,32.41,32.37,32.39,79901.24565144203,19.3328,19.3447,19.3208,19.3328,79901.2457
2013-01-10 14:30:00,32.39,32.42,32.39,32.41,43541.69004601055,19.3328,19.3507,19.3328,19.3447,43541.69
2013-01-10 14:35:00,32.42,32.44,32.41,32.43,46010.5487599596,19.3507,19.3626,19.3447,19.3567,46010.5488
2013-01-10 14:40:00,32.43,32.47,32.42,32.46,141173.83009763213,19.3567,19.3805,19.3507,19.3746,141173.8301
2013-01-10 14:45:00,32.46,32.46,32.41,32.42,135113.90416339354,19.3746,19.3746,19.3447,19.3507,135113.9042
2013-01-10 14:50:00,32.42,32.45,32.41,32.44,81472.3375603187,19.3507,19.3686,19.3447,19.3626,81472.3376
2013-01-10 14:55:00,32.44,32.47,32.43,32.47,80125.68735271013,19.3626,19.3805,19.3567,19.3805,80125.6874
2013-01-10 15:00:00,32.47,32.5,32.46,32.48,108180.90001122208,19.3805,19.3984,19.3746,19.3865,108180.9
2013-01-10 15:05:00,32.49,32.5,32.46,32.48,59589.271686679385,19.3925,19.3984,19.3746,19.3865,59589.2717
2013-01-10 15:10:00,32.49,32.5,32.46,32.5,82818.98776792728,19.3925,19.3984,19.3746,19.3984,82818.9878
2013-01-10 15:15:00,32.5,32.51,32.46,32.51,83492.31287173157,19.3984,19.4044,19.3746,19.4044,83492.3129
2013-01-10 15:20:00,32.51,32.54,32.51,32.54,125350.6901582314,19.4044,19.4223,19.4044,19.4223,125350.6902
2013-01-10 15:25:00,32.54,32.54,32.47,32.49,177421.16485242956,19.4223,19.4223,19.3805,19.3925,177421.1649
2013-01-10 15:30:00,32.48,32.5,32.46,32.48,140612.7258444619,19.3865,19.3984,19.3746,19.3865,140612.7258
2013-01-10 15:35:00,32.49,32.56,32.48,32.55,217259.5668275165,19.3925,19.4342,19.3865,19.4283,217259.5668
2013-01-10 15:40:00,32.54,32.57,32.53,32.57,150488.1607002581,19.4223,19.4402,19.4163,19.4402,150488.1607
2013-01-10 15:45:00,32.57,32.6,32.57,32.6,225788.35147570417,19.4402,19.4581,19.4402,19.4581,225788.3515
2013-01-10 15:50:00,32.6,32.61,32.59,32.61,375603.187072158,19.4581,19.4641,19.4522,19.4641,375603.1871
2013-01-10 15:55:00,32.61,32.63,32.59,32.61,633037.8184266636,19.4641,19.476,19.4522,19.4641,633037.8184
2013-01-11 09:30:00,32.51,32.59,32.38,32.49,132645.0454494445,19.4044,19.4522,19.3268,19.3925,132645.0454
2013-01-11 09:35:00,32.49,32.55,32.44,32.45,124565.14420379304,19.3925,19.4283,19.3626,19.3686,124565.1442
2013-01-11 09:40:00,32.46,32.48,32.43,32.45,80574.57075524631,19.3746,19.3865,19.3567,19.3686,80574.5708
2013-01-11 09:45:00,32.45,32.46,32.39,32.43,125126.2484569633,19.3686,19.3746,19.3328,19.3567,125126.2485
2013-01-11 09:50:00,32.42,32.47,32.4,32.44,92694.42262372348,19.3507,19.3805,19.3387,19.3626,92694.4226
2013-01-11 09:55:00,32.44,32.45,32.4,32.45,79003.47884636965,19.3626,19.3686,19.3387,19.3686,79003.4788
2013-01-11 10:00:00,32.45,32.45,32.37,32.38,89440.0179553361,19.3686,19.3686,19.3208,19.3268,89440.018
2013-01-11 10:05:00,32.38,32.38,32.21,32.22,143193.805409045,19.3268,19.3268,19.2253,19.2313,143193.8054
2013-01-11 10:10:00,32.22,32.28,32.19,32.27,165413.53383458644,19.2313,19.2671,19.2134,19.2612,165413.5338
2013-01-11 10:15:00,32.27,32.36,32.24,32.35,143642.68881158117,19.2612,19.3149,19.2432,19.3089,143642.6888
2013-01-11 10:20:00,32.35,32.36,32.32,32.34,32431.82583323981,19.3089,19.3149,19.291,19.3029,32431.8258
2013-01-11 10:25:00,32.34,32.39,32.34,32.35,41746.156435865785,19.3029,19.3328,19.3029,19.3089,41746.1564
2013-01-11 10:30:00,32.35,32.36,32.29,32.29,44439.45685108293,19.3089,19.3149,19.2731,19.2731,44439.4569
2013-01-11 10:35:00,32.29,32.36,32.28,32.35,38267.3100662103,19.2731,19.3149,19.2671,19.3089,38267.3101
2013-01-11 10:40:00,32.36,32.42,32.36,32.41,68342.4980361351,19.3149,19.3507,19.3149,19.3447,68342.498
2013-01-11 10:45:00,32.4,32.46,32.4,32.46,88542.25115026372,19.3387,19.3746,19.3387,19.3746,88542.2512
2013-01-11 10:50:00,32.46,32.46,32.44,32.44,57457.07552463248,19.3746,19.3746,19.3626,19.3626,57457.0755
2013-01-11 10:55:00,32.45,32.48,32.41,32.41,82931.20861856133,19.3686,19.3865,19.3447,19.3447,82931.2086
2013-01-11 11:00:00,32.41,32.44,32.39,32.43,41858.37728649983,19.3447,19.3626,19.3328,19.3567,41858.3773
2013-01-11 11:05:00,32.42,32.47,32.42,32.44,52407.13724610032,19.3507,19.3805,19.3507,19.3626,52407.1372
2013-01-11 11:10:00,32.44,32.45,32.44,32.44,24800.80799012457,19.3626,19.3686,19.3626,19.3626,24800.808
2013-01-11 11:15:00,32.44,32.45,32.43,32.44,62843.67635506677,19.3626,19.3686,19.3567,19.3626,62843.6764
2013-01-11 11:20:00,32.44,32.52,32.44,32.5,88205.58859836157,19.3626,19.4104,19.3626,19.3984,88205.5886
2013-01-11 11:25:00,32.49,32.52,32.48,32.49,86858.938390753,19.3925,19.4104,19.3865,19.3925,86858.9384
2013-01-11 11:30:00,32.49,32.56,32.48,32.53,117831.8931657502,19.3925,19.4342,19.3865,19.4163,117831.8932
2013-01-11 11:35:00,32.53,32.53,32.47,32.5,139602.73818875547,19.4163,19.4163,19.3805,19.3984,139602.7382
2013-01-11 11:40:00,32.5,32.51,32.42,32.43,87420.04264392324,19.3984,19.4044,19.3507,19.3567,87420.0426
2013-01-11 11:45:00,32.42,32.44,32.4,32.43,34451.80114465267,19.3507,19.3626,19.3387,19.3567,34451.8011
2013-01-11 11:50:00,32.44,32.49,32.43,32.47,43541.69004601055,19.3626,19.3925,19.3567,19.3805,43541.69
2013-01-11 11:55:00,32.46,32.49,32.45,32.47,46796.094714397936,19.3746,19.3925,19.3686,19.3805,46796.0947
2013-01-11 12:00:00,32.47,32.47,32.43,32.44,45561.66535742341,19.3805,19.3805,19.3567,19.3626,45561.6654
2013-01-11 12:05:00,32.43,32.45,32.42,32.43,49264.95342834698,19.3567,19.3686,19.3507,19.3567,49264.9534
2013-01-11 12:10:00,32.43,32.44,32.41,32.42,20648.6365166648,19.3567,19.3626,19.3447,19.3507,20648.6365
2013-01-11 12:15:00,32.43,32.43,32.39,32.39,15262.035686230502,19.3567,19.3567,19.3328,19.3328,15262.0357
2013-01-11 12:20:00,32.4,32.42,32.39,32.39,21883.06587363932,19.3387,19.3507,19.3328,19.3328,21883.0659
2013-01-11 12:25:00,32.4,32.41,32.38,32.39,22893.05352934575,19.3387,19.3447,19.3268,19.3328,22893.0535
2013-01-11 12:30:00,32.39,32.44,32.36,32.37,125687.35271013352,19.3328,19.3626,19.3149,19.3208,125687.3527
2013-01-11 12:35:00,32.38,32.4,32.36,32.37,52070.47469419818,19.3268,19.3387,19.3149,19.3208,52070.4747
2013-01-11 12:40:00,32.38,32.38,32.36,32.36,16384.24419257098,19.3268,19.3268,19.3149,19.3149,16384.2442
2013-01-11 12:45:00,32.36,32.37,32.35,32.36,48703.84917517674,19.3149,19.3208,19.3089,19.3149,48703.8492
2013-01-11 12:50:00,32.36,32.38,32.34,32.35,28728.53776231624,19.3149,19.3268,19.3029,19.3089,28728.5378
2013-01-11 12:55:00,32.36,32.36,32.32,32.32,54427.11255751318,19.3149,19.3149,19.291,19.291,54427.1126
2013-01-11 13:00:00,32.33,32.34,32.3,32.3,75075.74907417798,19.297,19.3029,19.2791,19.2791,75075.7491
2013-01-11 13:05:00,32.3,32.31,32.27,32.28,90113.3430591404,19.2791,19.285,19.2612,19.2671,90113.3431
2013-01-11 13:10:00,32.28,32.28,32.25,32.26,57232.63382336438,19.2671,19.2671,19.2492,19.2552,57232.6338
2013-01-11 13:15:00,32.26,32.27,32.23,32.25,73616.87801593536,19.2552,19.2612,19.2373,19.2492,73616.878
2013-01-11 13:20:00,32.25,32.26,32.22,32.24,35686.2305016272,19.2492,19.2552,19.2313,19.2432,35686.2305
2013-01-11 13:25:00,32.24,32.25,32.22,32.24,56671.529570194136,19.2432,19.2492,19.2313,19.2432,56671.5296
2013-01-11 13:30:00,32.23,32.27,32.23,32.26,27381.887554707664,19.2373,19.2612,19.2373,19.2552,27381.8876
2013-01-11 13:35:00,32.27,32.28,32.26,32.27,47469.41981820222,19.2612,19.2671,19.2552,19.2612,47469.4198
2013-01-11 13:40:00,32.27,32.28,32.22,32.24,82706.76691729322,19.2612,19.2671,19.2313,19.2432,82706.7669
2013-01-11 13:45:00,32.24,32.25,32.2,32.23,72382.44865896083,19.2432,19.2492,19.2194,19.2373,72382.4487
2013-01-11 13:50:00,32.23,32.25,32.22,32.25,44439.45685108293,19.2373,19.2492,19.2313,19.2492,44439.4569
2013-01-11 13:55:00,32.25,32.26,32.23,32.26,33217.37178767815,19.2492,19.2552,19.2373,19.2552,33217.3718
2013-01-11 14:00:00,32.26,32.28,32.25,32.25,70025.81079564583,19.2552,19.2671,19.2492,19.2492,70025.8108
2013-01-11 14:05:00,32.25,32.28,32.22,32.28,89215.576254068,19.2492,19.2671,19.2313,19.2671,89215.5763
2013-01-11 14:10:00,32.28,32.29,32.27,32.27,44663.89855235103,19.2671,19.2731,19.2612,19.2612,44663.8986
2013-01-11 14:15:00,32.27,32.28,32.27,32.28,34564.02199528672,19.2612,19.2671,19.2612,19.2671,34564.022
2013-01-11 14:20:00,32.28,32.28,32.26,32.26,41409.49388396364,19.2671,19.2671,19.2552,19.2552,41409.4939
2013-01-11 14:25:00,32.26,32.28,32.26,32.27,60262.59679048367,19.2552,19.2671,19.2552,19.2612,60262.5968
2013-01-11 14:30:00,32.28,32.28,32.27,32.27,13915.385478621927,19.2671,19.2671,19.2612,19.2612,13915.3855
2013-01-11 14:35:00,32.28,32.28,32.27,32.28,38491.7517674784,19.2671,19.2671,19.2612,19.2671,38491.7518
2013-01-11 14:40:00,32.28,32.28,32.25,32.25,33329.5926383122,19.2671,19.2671,19.2492,19.2492,33329.5926
2013-01-11 14:45:00,32.25,32.26,32.23,32.24,58803.72573224104,19.2492,19.2552,19.2373,19.2432,58803.7257
2013-01-11 14:50:00,32.23,32.24,32.22,32.22,58018.17977780271,19.2373,19.2432,19.2313,19.2313,58018.1798
2013-01-11 14:55:00,32.23,32.26,32.22,32.24,39277.29772191673,19.2373,19.2552,19.2313,19.2432,39277.2977
2013-01-11 15:00:00,32.24,32.24,32.2,32.21,60823.70104365391,19.2432,19.2432,19.2194,19.2253,60823.701
2013-01-11 15:05:00,32.2,32.22,32.2,32.22,74065.76141847155,19.2194,19.2313,19.2194,19.2313,74065.7614
2013-01-11 15:10:00,32.22,32.24,32.2,32.23,57905.95892716866,19.2313,19.2432,19.2194,19.2373,57905.9589
2013-01-11 15:15:00,32.23,32.26,32.23,32.26,42195.03983840197,19.2373,19.2552,19.2373,19.2552,42195.0398
2013-01-11 15:20:00,32.26,32.32,32.25,32.28,100100.99876557064,19.2552,19.291,19.2492,19.2671,100100.9988
2013-01-11 15:25:00,32.28,32.32,32.28,32.31,52743.79979800247,19.2671,19.291,19.2671,19.285,52743.7998
2013-01-11 15:30:00,32.32,32.34,32.31,32.33,124452.923353159,19.291,19.3029,19.285,19.297,124452.9234
2013-01-11 15:35:00,32.33,32.35,32.28,32.3,90450.00561104252,19.297,19.3089,19.2671,19.2791,90450.0056
2013-01-11 15:40:00,32.3,32.35,32.29,32.35,97183.2566490854,19.2791,19.3089,19.2731,19.3089,97183.2566
2013-01-11 15:45:00,32.35,32.36,32.32,32.35,153854.78621927954,19.3089,19.3149,19.291,19.3089,153854.7862
2013-01-11 15:50:00,32.35,32.38,32.34,32.36,184715.52014364267,19.3089,19.3268,19.3029,19.3149,184715.5201
2013-01-11 15:55:00,32.36,32.39,32.36,32.38,487487.3751543036,19.3149,19.3328,19.3149,19.3268,487487.3752
2013-01-14 09:30:00,32.47,32.47,32.2,32.21,155874.7615306924,19.3805,19.3805,19.2194,19.2253,155874.7615
2013-01-14 09:35:00,32.23,32.49,32.22,32.45,170014.5887105824,19.2373,19.3925,19.2313,19.3686,170014.5887
2013-01-14 09:40:00,32.44,32.46,32.28,32.28,159914.7121535181,19.3626,19.3746,19.2671,19.2671,159914.7122
2013-01-14 09:45:00,32.28,32.29,32.19,32.19,66546.96442599034,19.2671,19.2731,19.2134,19.2134,66546.9644
2013-01-14 09:50:00,32.18,32.19,32.07,32.09,141286.05094826617,19.2074,19.2134,19.1418,19.1537,141286.0509
2013-01-14 09:55:00,32.09,32.22,32.09,32.15,64975.87251711368,19.1537,19.2313,19.1537,19.1895,64975.8725
2013-01-14 10:00:00,32.15,32.15,32.04,32.1,127370.66546964426,19.1895,19.1895,19.1239,19.1597,127370.6655
2013-01-14 10:05:00,32.09,32.09,31.97,31.98,82145.662664123,19.1537,19.1537,19.0821,19.0881,82145.6627
2013-01-14 10:10:00,31.98,32.01,31.97,31.98,87420.04264392324,19.0881,19.106,19.0821,19.0881,87420.0426
2013-01-14 10:15:00,31.99,31.99,31.91,31.93,96061.04814274493,19.094,19.094,19.0463,19.0582,96061.0481
2013-01-14 10:20:00,31.93,31.93,31.87,31.87,81809.00011222085,19.0582,19.0582,19.0224,19.0224,81809.0001
2013-01-14 10:25:00,31.87,31.89,31.85,31.87,99091.0111098642,19.0224,19.0343,19.0105,19.0224,99091.0111
2013-01-14 10:30:00,31.88,32.03,31.88,32.01,69801.36909437773,19.0284,19.1179,19.0284,19.106,69801.3691
2013-01-14 10:35:00,32.02,32.04,32.0,32.04,58130.40062843676,19.1119,19.1239,19.1,19.1239,58130.4006
2013-01-14 10:40:00,32.04,32.05,32.0,32.01,90786.66816294468,19.1239,19.1298,19.1,19.106,90786.6682
2013-01-14 10:45:00,32.02,32.07,32.01,32.07,35461.78880035911,19.1119,19.1418,19.106,19.1418,35461.7888
2013-01-14 10:50:00,32.08,32.1,32.02,32.03,59364.829985411285,19.1477,19.1597,19.1119,19.1179,59364.83
2013-01-14 10:55:00,32.04,32.08,32.03,32.05,42868.36494220626,19.1239,19.1477,19.1179,19.1298,42868.3649
2013-01-14 11:00:00,32.04,32.07,32.03,32.07,54651.55425878128,19.1239,19.1418,19.1179,19.1418,54651.5543
2013-01-14 11:05:00,32.07,32.07,32.04,32.07,32992.93008641005,19.1418,19.1418,19.1239,19.1418,32992.9301
2013-01-14 11:10:00,32.07,32.11,32.06,32.09,54763.77510941533,19.1418,19.1657,19.1358,19.1537,54763.7751
2013-01-14 11:15:00,32.08,32.09,32.05,32.06,29177.42116485243,19.1477,19.1537,19.1298,19.1358,29177.4212
2013-01-14 11:20:00,32.07,32.07,32.02,32.02,23566.37863315004,19.1418,19.1418,19.1119,19.1119,23566.3786
2013-01-14 11:25:00,32.02,32.09,32.02,32.04,76422.39928178655,19.1119,19.1537,19.1119,19.1239,76422.3993
2013-01-14 11:30:00,32.04,32.05,32.0,32.01,55661.54191448771,19.1239,19.1298,19.1,19.106,55661.5419
2013-01-14 11:35:00,32.01,32.05,32.0,32.05,23566.37863315004,19.106,19.1298,19.1,19.1298,23566.3786
2013-01-14 11:40:00,32.04,32.04,31.99,32.03,97519.91920098754,19.1239,19.1239,19.094,19.1179,97519.9192
2013-01-14 11:45:00,32.03,32.11,32.03,32.1,53417.124901806754,19.1179,19.1657,19.1179,19.1597,53417.1249
2013-01-14 11:50:00,32.11,32.12,32.09,32.11,35798.45135226125,19.1657,19.1716,19.1537,19.1657,35798.4514
2013-01-14 11:55:00,32.11,32.12,32.1,32.11,25361.9122432948,19.1657,19.1716,19.1597,19.1657,25361.9122
2013-01-14 12:00:00,32.11,32.16,32.1,32.14,76310.1784311525,19.1657,19.1955,19.1597,19.1836,76310.1784
2013-01-14 12:05:00,32.14,32.14,32.08,32.09,63404.78060823701,19.1836,19.1836,19.1477,19.1537,63404.7806
2013-01-14 12:10:00,32.09,32.09,32.04,32.05,60935.92189428795,19.1537,19.1537,19.1239,19.1298,60935.9219
2013-01-14 12:15:00,32.04,32.05,31.99,31.99,36808.43900796768,19.1239,19.1298,19.094,19.094,36808.439
2013-01-14 12:20:00,31.99,32.08,31.99,32.07,87868.92604645943,19.094,19.1477,19.094,19.1418,87868.926
2013-01-14 12:25:00,32.06,32.1,32.06,32.1,71821.34440579059,19.1358,19.1597,19.1358,19.1597,71821.3444
2013-01-14 12:30:00,32.1,32.1,32.05,32.08,80125.68735271013,19.1597,19.1597,19.1298,19.1477,80125.6874
2013-01-14 12:35:00,32.08,32.12,32.08,32.12,33105.1509370441,19.1477,19.1716,19.1477,19.1716,33105.1509
2013-01-14 12:40:00,32.12,32.12,32.11,32.12,8641.00549882168,19.1716,19.1716,19.1657,19.1716,8641.0055
2013-01-14 12:45:00,32.12,32.16,32.11,32.14,112108.62978341377,19.1716,19.1955,19.1657,19.1836,112108.6298
2013-01-14 12:50:00,32.14,32.16,32.14,32.15,23005.2743799798,19.1836,19.1955,19.1836,19.1895,23005.2744
2013-01-14 12:55:00,32.16,32.16,32.11,32.11,26596.34160026933,19.1955,19.1955,19.1657,19.1657,26596.3416
2013-01-14 13:00:00,32.11,32.12,32.08,32.09,30075.18796992481,19.1657,19.1716,19.1477,19.1537,30075.188
2013-01-14 13:05:00,32.09,32.12,32.09,32.11,29065.20031421838,19.1537,19.1716,19.1537,19.1657,29065.2003
2013-01-14 13:10:00,32.1,32.15,32.1,32.14,73280.21546403322,19.1597,19.1895,19.1597,19.1836,73280.2155
2013-01-14 13:15:00,32.15,32.18,32.13,32.17,44215.01514981483,19.1895,19.2074,19.1776,19.2015,44215.0151
2013-01-14 13:20:00,32.17,32.19,32.16,32.18,31534.05902816743,19.2015,19.2134,19.1955,19.2074,31534.059
2013-01-14 13:25:00,32.18,32.18,32.14,32.16,50274.94108405341,19.2074,19.2074,19.1836,19.1955,50274.9411
2013-01-14 13:30:00,32.16,32.16,32.13,32.14,22780.832678711704,19.1955,19.1955,19.1776,19.1836,22780.8327
2013-01-14 13:35:00,32.13,32.15,32.12,32.12,82594.54606665918,19.1776,19.1895,19.1716,19.1716,82594.5461
2013-01-14 13:40:00,32.12,32.13,32.11,32.12,33778.476040848385,19.1716,19.1776,19.1657,19.1716,33778.476
2013-01-14 13:45:00,32.13,32.14,32.12,32.12,37706.20581304006,19.1776,19.1836,19.1716,19.1716,37706.2058
2013-01-14 13:50:00,32.12,32.13,32.12,32.13,19077.544607788124,19.1716,19.1776,19.1716,19.1776,19077.5446
2013-01-14 13:55:00,32.13,32.14,32.12,32.14,40623.9479295253,19.1776,19.1836,19.1716,19.1836,40623.9479
2013-01-14 14:00:00,32.14,32.2,32.12,32.18,80013.46650207609,19.1836,19.2194,19.1716,19.2074,80013.4665
2013-01-14 14:05:00,32.2,32.2,32.16,32.19,43429.4691953765,19.2194,19.2194,19.1955,19.2134,43429.4692
2013-01-14 14:10:00,32.19,32.2,32.18,32.18,26035.23734709909,19.2134,19.2194,19.2074,19.2074,26035.2373
2013-01-14 14:15:00,32.17,32.2,32.17,32.2,19863.09056222646,19.2015,19.2194,19.2015,19.2194,19863.0906
2013-01-14 14:20:00,32.2,32.21,32.19,32.2,36135.113904163394,19.2194,19.2253,19.2134,19.2194,36135.1139
2013-01-14 14:25:00,32.2,32.23,32.19,32.21,42756.14409157221,19.2194,19.2373,19.2134,19.2253,42756.1441
2013-01-14 14:30:00,32.22,32.26,32.21,32.24,38491.7517674784,19.2313,19.2552,19.2253,19.2432,38491.7518
2013-01-14 14:35:00,32.24,32.27,32.24,32.26,73729.0988665694,19.2432,19.2612,19.2432,19.2552,73729.0989
2013-01-14 14:40:00,32.25,32.27,32.24,32.24,31758.500729435527,19.2492,19.2612,19.2432,19.2432,31758.5007
2013-01-14 14:45:00,32.24,32.26,32.21,32.26,41072.8313320615,19.2432,19.2552,19.2253,19.2552,41072.8313
2013-01-14 14:50:00,32.26,32.28,32.23,32.24,105824.26214790708,19.2552,19.2671,19.2373,19.2432,105824.2621
2013-01-14 14:55:00,32.24,32.26,32.22,32.26,54988.21681068342,19.2432,19.2552,19.2313,19.2552,54988.2168
2013-01-14 15:00:00,32.26,32.3,32.25,32.28,54539.33340814723,19.2552,19.2791,19.2492,19.2671,54539.3334
2013-01-14 15:05:00,32.29,32.36,32.28,32.34,108405.34171249018,19.2731,19.3149,19.2671,19.3029,108405.3417
2013-01-14 15:10:00,32.35,32.35,32.31,32.31,46347.21131186174,19.3089,19.3089,19.285,19.285,46347.2113
2013-01-14 15:15:00,32.31,32.35,32.31,32.34,39389.518572550776,19.285,19.3089,19.285,19.3029,39389.5186
2013-01-14 15:20:00,32.34,32.35,32.33,32.35,58579.28403097295,19.3029,19.3089,19.297,19.3089,58579.284
2013-01-14 15:25:00,32.35,32.35,32.3,32.32,68566.93973740321,19.3089,19.3089,19.2791,19.291,68566.9397
2013-01-14 15:30:00,32.31,32.32,32.29,32.3,69689.14824374368,19.285,19.291,19.2731,19.2791,69689.1482
2013-01-14 15:35:00,32.3,32.31,32.28,32.31,90786.66816294468,19.2791,19.285,19.2671,19.285,90786.6682
2013-01-14 15:40:00,32.31,32.35,32.3,32.35,85287.84648187633,19.285,19.3089,19.2791,19.3089,85287.8465
2013-01-14 15:45:00,32.35,32.36,32.32,32.33,100886.54472000895,19.3089,19.3149,19.291,19.297,100886.5447
2013-01-14 15:50:00,32.33,32.34,32.27,32.29,198630.9056222646,19.297,19.3029,19.2612,19.2731,198630.9056
2013-01-14 15:55:00,32.29,32.36,32.29,32.35,434070.2502524969,19.2731,19.3149,19.2731,19.3089,434070.2503
2013-01-15 09:30:00,32.03,32.14,31.98,32.05,169116.82190551003,19.1179,19.1836,19.0881,19.1298,169116.8219
2013-01-15 09:35:00,32.06,32.22,32.04,32.21,82482.32521602513,19.1358,19.2313,19.1239,19.2253,82482.3252
2013-01-15 09:40:00,32.2,32.28,32.18,32.21,97407.69835035349,19.2194,19.2671,19.2074,19.2253,97407.6984
2013-01-15 09:45:00,32.21,32.25,32.18,32.21,135226.1250140276,19.2253,19.2492,19.2074,19.2253,135226.125
2013-01-15 09:50:00,32.21,32.28,32.19,32.21,180787.790371451,19.2253,19.2671,19.2134,19.2253,180787.7904
2013-01-15 09:55:00,32.22,32.38,32.2,32.37,119066.32252272472,19.2313,19.3268,19.2194,19.3208,119066.3225
2013-01-15 10:00:00,32.37,32.42,32.36,32.36,147458.1977331388,19.3208,19.3507,19.3149,19.3149,147458.1977
2013-01-15 10:05:00,32.36,32.37,32.31,32.35,139266.07563685332,19.3149,19.3208,19.285,19.3089,139266.0756
2013-01-15 10:10:00,32.34,32.37,32.34,32.36,172259.00572326337,19.3029,19.3208,19.3029,19.3149,172259.0057
2013-01-15 10:15:00,32.36,32.38,32.36,32.37,83155.65031982942,19.3149,19.3268,19.3149,19.3208,83155.6503
2013-01-15 10:20:00,32.37,32.38,32.31,32.31,112333.07148468184,19.3208,19.3268,19.285,19.285,112333.0715
2013-01-15 10:25:00,32.31,32.32,32.27,32.28,59701.49253731343,19.285,19.291,19.2612,19.2671,59701.4925
2013-01-15 10:30:00,32.28,32.31,32.28,32.3,68342.4980361351,19.2671,19.285,19.2671,19.2791,68342.498
2013-01-15 10:35:00,32.3,32.33,32.3,32.31,50387.161934687465,19.2791,19.297,19.2791,19.285,50387.1619
2013-01-15 10:40:00,32.31,32.33,32.26,32.28,52743.79979800247,19.285,19.297,19.2552,19.2671,52743.7998
2013-01-15 10:45:00,32.28,32.32,32.22,32.22,159802.49130288407,19.2671,19.291,19.2313,19.2313,159802.4913
2013-01-15 10:50:00,32.22,32.28,32.22,32.27,180900.01122208504,19.2313,19.2671,19.2313,19.2612,180900.0112
2013-01-15 10:55:00,32.27,32.32,32.27,32.32,95724.38559084278,19.2612,19.291,19.2612,19.291,95724.3856
2013-01-15 11:00:00,32.32,32.32,32.28,32.28,162159.12916619907,19.291,19.291,19.2671,19.2671,162159.1292
2013-01-15 11:05:00,32.28,32.29,32.26,32.27,62731.45550443272,19.2671,19.2731,19.2552,19.2612,62731.4555
2013-01-15 11:10:00,32.28,32.28,32.2,32.23,37369.54326113792,19.2671,19.2671,19.2194,19.2373,37369.5433
2013-01-15 11:15:00,32.23,32.26,32.2,32.21,36359.55560543149,19.2373,19.2552,19.2194,19.2253,36359.5556
2013-01-15 11:20:00,32.21,32.21,32.2,32.21,29626.30456738862,19.2253,19.2253,19.2194,19.2253,29626.3046
2013-01-15 11:25:00,32.21,32.23,32.21,32.21,27494.10840534171,19.2253,19.2373,19.2253,19.2253,27494.1084
2013-01-15 11:30:00,32.21,32.25,32.2,32.2,70362.47334754797,19.2253,19.2492,19.2194,19.2194,70362.4733
2013-01-15 11:35:00,32.21,32.23,32.19,32.23,43541.69004601055,19.2253,19.2373,19.2134,19.2373,43541.69
2013-01-15 11:40:00,32.24,32.24,32.2,32.2,28952.97946358433,19.2432,19.2432,19.2194,19.2194,28952.9795
2013-01-15 11:45:00,32.21,32.26,32.2,32.26,23678.599483784084,19.2253,19.2552,19.2194,19.2552,23678.5995
2013-01-15 11:50:00,32.25,32.26,32.21,32.22,34002.917742116486,19.2492,19.2552,19.2253,19.2313,34002.9177
2013-01-15 11:55:00,32.23,32.25,32.2,32.21,47132.75726630008,19.2373,19.2492,19.2194,19.2253,47132.7573
2013-01-15 12:00:00,32.21,32.24,32.2,32.2,36359.55560543149,19.2253,19.2432,19.2194,19.2194,36359.5556
2013-01-15 12:05:00,32.2,32.21,32.19,32.19,22668.611828077657,19.2194,19.2253,19.2134,19.2134,22668.6118
2013-01-15 12:10:00,32.19,32.2,32.19,32.2,13242.06037481764,19.2134,19.2194,19.2134,19.2194,13242.0604
2013-01-15 12:15:00,32.2,32.25,32.2,32.23,52968.24149927056,19.2194,19.2492,19.2194,19.2373,52968.2415
2013-01-15 12:20:00,32.24,32.24,32.21,32.21,25474.13309392885,19.2432,19.2432,19.2253,19.2253,25474.1331
2013-01-15 12:25:00,32.2,32.23,32.2,32.23,38828.414319380536,19.2194,19.2373,19.2194,19.2373,38828.4143
2013-01-15 12:30:00,32.23,32.3,32.23,32.3,47693.86151947032,19.2373,19.2791,19.2373,19.2791,47693.8615
2013-01-15 12:35:00,32.29,32.3,32.28,32.29,39052.85602064864,19.2731,19.2791,19.2671,19.2731,39052.856
2013-01-15 12:40:00,32.29,32.31,32.28,32.31,35910.67220289529,19.2731,19.285,19.2671,19.285,35910.6722
2013-01-15 12:45:00,32.32,32.33,32.3,32.32,31534.05902816743,19.291,19.297,19.2791,19.291,31534.059
2013-01-15 12:50:00,32.31,32.35,32.31,32.33,32768.48838514196,19.285,19.3089,19.285,19.297,32768.4884
2013-01-15 12:55:00,32.33,32.36,32.31,32.35,79789.02480080798,19.297,19.3149,19.285,19.3089,79789.0248
2013-01-15 13:00:00,32.35,32.37,32.35,32.36,108854.22511502636,19.3089,19.3208,19.3089,19.3149,108854.2251
2013-01-15 13:05:00,32.35,32.38,32.34,32.38,43878.352597912686,19.3089,19.3268,19.3029,19.3268,43878.3526
2013-01-15 13:10:00,32.38,32.39,32.36,32.38,51172.7078891258,19.3268,19.3328,19.3149,19.3268,51172.7079
2013-01-15 13:15:00,32.37,32.4,32.36,32.38,64975.87251711368,19.3208,19.3387,19.3149,19.3268,64975.8725
2013-01-15 13:20:00,32.38,32.43,32.37,32.42,94041.07283133206,19.3268,19.3567,19.3208,19.3507,94041.0728
2013-01-15 13:25:00,32.42,32.43,32.4,32.41,32880.709235776005,19.3507,19.3567,19.3387,19.3447,32880.7092
2013-01-15 13:30:00,32.41,32.44,32.38,32.39,54651.55425878128,19.3447,19.3626,19.3268,19.3328,54651.5543
2013-01-15 13:35:00,32.38,32.41,32.38,32.39,32431.82583323981,19.3268,19.3447,19.3268,19.3328,32431.8258
2013-01-15 13:40:00,32.38,32.39,32.34,32.37,44327.23600044888,19.3268,19.3328,19.3029,19.3208,44327.236
2013-01-15 13:45:00,32.37,32.38,32.36,32.36,47469.41981820222,19.3208,19.3268,19.3149,19.3149,47469.4198
2013-01-15 13:50:00,32.36,32.37,32.3,32.31,45449.44450678936,19.3149,19.3208,19.2791,19.285,45449.4445
2013-01-15 13:55:00,32.31,32.31,32.23,32.26,101896.5323757154,19.285,19.285,19.2373,19.2552,101896.5324
2013-01-15 14:00:00,32.27,32.3,32.24,32.28,42195.03983840197,19.2612,19.2791,19.2432,19.2671,42195.0398
2013-01-15 14:05:00,32.29,32.3,32.28,32.3,27494.10840534171,19.2731,19.2791,19.2671,19.2791,27494.1084
2013-01-15 14:10:00,32.3,32.33,32.28,32.3,38042.8683649422,19.2791,19.297,19.2671,19.2791,38042.8684
2013-01-15 14:15:00,32.29,32.33,32.29,32.32,32095.16328133767,19.2731,19.297,19.2731,19.291,32095.1633
2013-01-15 14:20:00,32.32,32.32,32.28,32.28,23229.71608124789,19.291,19.291,19.2671,19.2671,23229.7161
2013-01-15 14:25:00,32.29,32.29,32.25,32.26,45000.56110425317,19.2731,19.2731,19.2492,19.2552,45000.5611
2013-01-15 14:30:00,32.25,32.28,32.25,32.26,19863.09056222646,19.2492,19.2671,19.2492,19.2552,19863.0906
2013-01-15 14:35:00,32.27,32.28,32.26,32.28,77881.27034002918,19.2612,19.2671,19.2552,19.2671,77881.2703
2013-01-15 14:40:00,32.28,32.31,32.27,32.31,24576.36628885647,19.2671,19.285,19.2612,19.285,24576.3663
2013-01-15 14:45:00,32.31,32.33,32.3,32.32,30860.733924363147,19.285,19.297,19.2791,19.291,30860.7339
2013-01-15 14:50:00,32.31,32.36,32.31,32.34,39389.518572550776,19.285,19.3149,19.285,19.3029,39389.5186
2013-01-15 14:55:00,32.34,32.34,32.31,32.32,16945.348445741216,19.3029,19.3029,19.285,19.291,16945.3484
2013-01-15 15:00:00,32.32,32.41,32.32,32.39,67444.73123106273,19.291,19.3447,19.291,19.3328,67444.7312
2013-01-15 15:05:00,32.38,32.39,32.36,32.36,35686.2305016272,19.3268,19.3328,19.3149,19.3149,35686.2305
2013-01-15 15:10:00,32.36,32.36,32.34,32.36,48479.40747390865,19.3149,19.3149,19.3029,19.3149,48479.4075
2013-01-15 15:15:00,32.36,32.38,32.34,32.38,30299.629671192903,19.3149,19.3268,19.3029,19.3268,30299.6297
2013-01-15 15:20:00,32.38,32.39,32.36,32.37,54651.55425878128,19.3268,19.3328,19.3149,19.3208,54651.5543
2013-01-15 15:25:00,32.38,32.38,32.31,32.32,72045.78610705868,19.3268,19.3268,19.285,19.291,72045.7861
2013-01-15 15:30:00,32.33,32.34,32.32,32.33,79227.92054763775,19.297,19.3029,19.291,19.297,79227.9205
2013-01-15 15:35:00,32.33,32.36,32.32,32.32,163618.0002244417,19.297,19.3149,19.291,19.291,163618.0002
2013-01-15 15:40:00,32.32,32.36,32.32,32.36,141847.15520143643,19.291,19.3149,19.291,19.3149,141847.1552
2013-01-15 15:45:00,32.36,32.37,32.32,32.35,133767.25395578498,19.3149,19.3208,19.291,19.3089,133767.254
2013-01-15 15:50:00,32.34,32.35,32.3,32.35,154303.66962181573,19.3029,19.3089,19.2791,19.3089,154303.6696
2013-01-15 15:55:00,32.34,32.37,32.33,32.33,423858.1528447985,19.3029,19.3208,19.297,19.297,423858.1528
2013-01-16 09:30:00,32.19,32.32,32.13,32.13,126809.56121647402,19.2134,19.291,19.1776,19.1776,126809.5612
2013-01-16 09:35:00,32.13,32.26,32.13,32.16,89664.45965660419,19.1776,19.2552,19.1776,19.1955,89664.4597
2013-01-16 09:40:00,32.17,32.3,32.17,32.23,74514.64482100774,19.2015,19.2791,19.2015,19.2373,74514.6448
2013-01-16 09:45:00,32.23,32.26,32.21,32.26,29401.86286612052,19.2373,19.2552,19.2253,19.2552,29401.8629
2013-01-16 09:50:00,32.25,32.29,32.24,32.28,105038.71619346876,19.2492,19.2731,19.2432,19.2671,105038.7162
2013-01-16 09:55:00,32.28,32.33,32.25,32.33,48367.1866232746,19.2671,19.297,19.2492,19.297,48367.1866
2013-01-16 10:00:00,32.34,32.39,32.34,32.35,57681.51722590057,19.3029,19.3328,19.3029,19.3089,57681.5172
2013-01-16 10:05:00,32.33,32.36,32.27,32.31,365054.4271125575,19.297,19.3149,19.2612,19.285,365054.4271
2013-01-16 10:10:00,32.31,32.34,32.27,32.27,372124.3407025025,19.285,19.3029,19.2612,19.2612,372124.3407
2013-01-16 10:15:00,32.27,32.34,32.24,32.34,82257.88351475704,19.2612,19.3029,19.2432,19.3029,82257.8835
2013-01-16 10:20:00,32.33,32.35,32.3,32.31,57232.63382336438,19.297,19.3089,19.2791,19.285,57232.6338
2013-01-16 10:25:00,32.32,32.32,32.28,32.3,69576.92739310964,19.291,19.291,19.2671,19.2791,69576.9274
2013-01-16 10:30:00,32.31,32.35,32.3,32.34,37706.20581304006,19.285,19.3089,19.2791,19.3029,37706.2058
2013-01-16 10:35:00,32.34,32.34,32.31,32.32,37706.20581304006,19.3029,19.3029,19.285,19.291,37706.2058
2013-01-16 10:40:00,32.32,32.37,32.31,32.36,55661.54191448771,19.291,19.3208,19.285,19.3149,55661.5419
2013-01-16 10:45:00,32.36,32.38,32.36,32.36,71821.34440579059,19.3149,19.3268,19.3149,19.3149,71821.3444
2013-01-16 10:50:00,32.36,32.37,32.32,32.36,76197.95758051846,19.3149,19.3208,19.291,19.3149,76197.9576
2013-01-16 10:55:00,32.36,32.36,32.28,32.28,63517.001458871055,19.3149,19.3149,19.2671,19.2671,63517.0015
2013-01-16 11:00:00,32.28,32.33,32.28,32.33,53641.56660307485,19.2671,19.297,19.2671,19.297,53641.5666
2013-01-16 11:05:00,32.32,32.34,32.32,32.34,81584.55841095276,19.291,19.3029,19.291,19.3029,81584.5584
2013-01-16 11:10:00,32.34,32.41,32.33,32.39,131635.05779373806,19.3029,19.3447,19.297,19.3328,131635.0578
2013-01-16 11:15:00,32.39,32.44,32.38,32.43,80574.57075524631,19.3328,19.3626,19.3268,19.3567,80574.5708
2013-01-16 11:20:00,32.43,32.54,32.43,32.53,227920.5476377511,19.3567,19.4223,19.3567,19.4163,227920.5476
2013-01-16 11:25:00,32.53,32.6,32.53,32.56,135899.45011783188,19.4163,19.4581,19.4163,19.4342,135899.4501
2013-01-16 11:30:00,32.56,32.58,32.53,32.56,85175.62563124228,19.4342,19.4462,19.4163,19.4342,85175.6256
2013-01-16 11:35:00,32.57,32.57,32.53,32.56,107170.91235551564,19.4402,19.4402,19.4163,19.4342,107170.9124
2013-01-16 11:40:00,32.56,32.56,32.53,32.54,56222.64616765795,19.4342,19.4342,19.4163,19.4223,56222.6462
2013-01-16 11:45:00,32.53,32.57,32.53,32.54,104028.7285377623,19.4163,19.4402,19.4163,19.4223,104028.7285
2013-01-16 11:50:00,32.54,32.54,32.49,32.49,45112.781954887214,19.4223,19.4223,19.3925,19.3925,45112.782
2013-01-16 11:55:00,32.49,32.51,32.48,32.48,54314.891706879134,19.3925,19.4044,19.3865,19.3865,54314.8917
2013-01-16 12:00:00,32.49,32.52,32.48,32.5,37930.64751430816,19.3925,19.4104,19.3865,19.3984,37930.6475
2013-01-16 12:05:00,32.5,32.5,32.45,32.5,42756.14409157221,19.3984,19.3984,19.3686,19.3984,42756.1441
2013-01-16 12:10:00,32.5,32.5,32.46,32.47,42868.36494220626,19.3984,19.3984,19.3746,19.3805,42868.3649
2013-01-16 12:15:00,32.48,32.48,32.43,32.45,16608.685893839076,19.3865,19.3865,19.3567,19.3686,16608.6859
2013-01-16 12:20:00,32.45,32.46,32.42,32.42,41746.156435865785,19.3686,19.3746,19.3507,19.3507,41746.1564
2013-01-16 12:25:00,32.43,32.43,32.4,32.4,28279.654359780045,19.3567,19.3567,19.3387,19.3387,28279.6544
2013-01-16 12:30:00,32.4,32.43,32.38,32.42,34339.580294018626,19.3387,19.3567,19.3268,19.3507,34339.5803
2013-01-16 12:35:00,32.43,32.47,32.42,32.46,57793.73807653462,19.3567,19.3805,19.3507,19.3746,57793.7381
2013-01-16 12:40:00,32.47,32.48,32.45,32.47,127034.00291774212,19.3805,19.3865,19.3686,19.3805,127034.0029
2013-01-16 12:45:00,32.47,32.52,32.47,32.51,91572.214117383,19.3805,19.4104,19.3805,19.4044,91572.2141
2013-01-16 12:50:00,32.51,32.53,32.51,32.53,73055.77376276512,19.4044,19.4163,19.4044,19.4163,73055.7738
2013-01-16 12:55:00,32.53,32.53,32.5,32.51,29514.08371675457,19.4163,19.4163,19.3984,19.4044,29514.0837
2013-01-16 13:00:00,32.51,32.51,32.48,32.51,49040.51172707889,19.4044,19.4044,19.3865,19.4044,49040.5117
2013-01-16 13:05:00,32.51,32.53,32.51,32.52,33554.03433958029,19.4044,19.4163,19.4044,19.4104,33554.0343
2013-01-16 13:10:00,32.52,32.54,32.51,32.53,61945.90954999439,19.4104,19.4223,19.4044,19.4163,61945.9095
2013-01-16 13:15:00,32.53,32.53,32.49,32.52,59140.38828414319,19.4163,19.4163,19.3925,19.4104,59140.3883
2013-01-16 13:20:00,32.53,32.54,32.52,32.52,84165.63797553585,19.4163,19.4223,19.4104,19.4104,84165.638
2013-01-16 13:25:00,32.52,32.53,32.51,32.53,26596.34160026933,19.4104,19.4163,19.4044,19.4163,26596.3416
2013-01-16 13:30:00,32.53,32.58,32.53,32.54,169004.601054876,19.4163,19.4462,19.4163,19.4223,169004.6011
2013-01-16 13:35:00,32.54,32.54,32.48,32.48,39613.96027381888,19.4223,19.4223,19.3865,19.3865,39613.9603
2013-01-16 13:40:00,32.49,32.54,32.48,32.48,50611.60363595556,19.3925,19.4223,19.3865,19.3865,50611.6036
2013-01-16 13:45:00,32.48,32.51,32.48,32.49,28840.758612950285,19.3865,19.4044,19.3865,19.3925,28840.7586
2013-01-16 13:50:00,32.48,32.51,32.47,32.48,26147.458197733136,19.3865,19.4044,19.3805,19.3865,26147.4582
2013-01-16 13:55:00,32.48,32.53,32.47,32.53,63292.55975760296,19.3865,19.4163,19.3805,19.4163,63292.5598
2013-01-16 14:00:00,32.52,32.55,32.51,32.55,22107.507574907417,19.4104,19.4283,19.4044,19.4283,22107.5076
2013-01-16 14:05:00,32.55,32.57,32.52,32.52,94826.6187857704,19.4283,19.4402,19.4104,19.4104,94826.6188
2013-01-16 14:10:00,32.52,32.52,32.47,32.48,17394.23184827741,19.4104,19.4104,19.3805,19.3865,17394.2318
2013-01-16 14:15:00,32.48,32.51,32.47,32.48,36471.776456065534,19.3865,19.4044,19.3805,19.3865,36471.7765
2013-01-16 14:20:00,32.49,32.5,32.47,32.47,26820.783301537424,19.3925,19.3984,19.3805,19.3805,26820.7833
2013-01-16 14:25:00,32.47,32.51,32.47,32.51,20760.85736729884,19.3805,19.4044,19.3805,19.4044,20760.8574
2013-01-16 14:30:00,32.51,32.51,32.48,32.5,18516.440354617887,19.4044,19.4044,19.3865,19.3984,18516.4404
2013-01-16 14:35:00,32.5,32.5,32.47,32.48,26596.34160026933,19.3984,19.3984,19.3805,19.3865,26596.3416
2013-01-16 14:40:00,32.49,32.53,32.48,32.5,97183.2566490854,19.3925,19.4163,19.3865,19.3984,97183.2566
2013-01-16 14:45:00,32.5,32.51,32.48,32.49,23341.93693188194,19.3984,19.4044,19.3865,19.3925,23341.9369
2013-01-16 14:50:00,32.48,32.52,32.48,32.52,29962.967119290763,19.3865,19.4104,19.3865,19.4104,29962.9671
2013-01-16 14:55:00,32.51,32.52,32.5,32.51,24464.145438222426,19.4044,19.4104,19.3984,19.4044,24464.1454
2013-01-16 15:00:00,32.51,32.52,32.48,32.5,55212.65851195152,19.4044,19.4104,19.3865,19.3984,55212.6585
2013-01-16 15:05:00,32.5,32.52,32.49,32.51,24576.36628885647,19.3984,19.4104,19.3925,19.4044,24576.3663
2013-01-16 15:10:00,32.52,32.54,32.48,32.54,68679.16058803725,19.4104,19.4223,19.3865,19.4223,68679.1606
2013-01-16 15:15:00,32.54,32.54,32.53,32.53,38716.19346874649,19.4223,19.4223,19.4163,19.4163,38716.1935
2013-01-16 15:20:00,32.53,32.53,32.48,32.5,63404.78060823701,19.4163,19.4163,19.3865,19.3984,63404.7806
2013-01-16 15:25:00,32.5,32.51,32.48,32.48,60823.70104365391,19.3984,19.4044,19.3865,19.3865,60823.701
2013-01-16 15:30:00,32.48,32.49,32.47,32.48,114016.38424419257,19.3865,19.3925,19.3805,19.3865,114016.3842
2013-01-16 15:35:00,32.48,32.49,32.47,32.47,45786.1070586915,19.3865,19.3925,19.3805,19.3805,45786.1071
2013-01-16 15:40:00,32.47,32.53,32.47,32.53,117719.67231511614,19.3805,19.4163,19.3805,19.4163,117719.6723
2013-01-16 15:45:00,32.53,32.53,32.46,32.46,125238.46930759736,19.4163,19.4163,19.3746,19.3746,125238.4693
2013-01-16 15:50:00,32.47,32.48,32.43,32.44,208730.7821793289,19.3805,19.3865,19.3567,19.3626,208730.7822
2013-01-16 15:55:00,32.44,32.44,32.36,32.38,722590.0572326338,19.3626,19.3626,19.3149,19.3268,722590.0572
2013-01-17 09:30:00,32.51,32.67,32.47,32.54,228032.7684883852,19.4044,19.4999,19.3805,19.4223,228032.7685
2013-01-17 09:35:00,32.55,32.55,32.41,32.53,98193.24430479182,19.4283,19.4283,19.3447,19.4163,98193.2443
2013-01-17 09:40:00,32.54,32.54,32.46,32.48,78554.59544383346,19.4223,19.4223,19.3746,19.3865,78554.5954
2013-01-17 09:45:00,32.49,32.57,32.47,32.56,66659.1852766244,19.3925,19.4402,19.3805,19.4342,66659.1853
2013-01-17 09:50:00,32.57,32.64,32.56,32.62,56671.529570194136,19.4402,19.482,19.4342,19.4701,56671.5296
2013-01-17 09:55:00,32.62,32.67,32.61,32.61,83267.87117046346,19.4701,19.4999,19.4641,19.4641,83267.8712
2013-01-17 10:00:00,32.6,32.63,32.53,32.53,151498.14835596454,19.4581,19.476,19.4163,19.4163,151498.1484
2013-01-17 10:05:00,32.54,32.56,32.48,32.52,78105.71204129727,19.4223,19.4342,19.3865,19.4104,78105.712
2013-01-17 10:10:00,32.52,32.57,32.5,32.54,81584.55841095276,19.4104,19.4402,19.3984,19.4223,81584.5584
2013-01-17 10:15:00,32.54,32.62,32.54,32.61,67444.73123106273,19.4223,19.4701,19.4223,19.4641,67444.7312
2013-01-17 10:20:00,32.61,32.65,32.59,32.62,44215.01514981483,19.4641,19.488,19.4522,19.4701,44215.0151
2013-01-17 10:25:00,32.62,32.64,32.59,32.6,40399.50622825721,19.4701,19.482,19.4522,19.4581,40399.5062
2013-01-17 10:30:00,32.6,32.62,32.58,32.62,90450.00561104252,19.4581,19.4701,19.4462,19.4701,90450.0056
2013-01-17 10:35:00,32.61,32.63,32.61,32.62,57793.73807653462,19.4641,19.476,19.4641,19.4701,57793.7381
2013-01-17 10:40:00,32.62,32.64,32.57,32.61,84390.07967680394,19.4701,19.482,19.4402,19.4641,84390.0797
2013-01-17 10:45:00,32.61,32.61,32.56,32.56,41297.27303332959,19.4641,19.4641,19.4342,19.4342,41297.273
2013-01-17 10:50:00,32.57,32.57,32.52,32.53,66546.96442599034,19.4402,19.4402,19.4104,19.4163,66546.9644
2013-01-17 10:55:00,32.53,32.53,32.46,32.52,63517.001458871055,19.4163,19.4163,19.3746,19.4104,63517.0015
2013-01-17 11:00:00,32.52,32.53,32.5,32.53,24800.80799012457,19.4104,19.4163,19.3984,19.4163,24800.808
2013-01-17 11:05:00,32.53,32.53,32.47,32.47,30860.733924363147,19.4163,19.4163,19.3805,19.3805,30860.7339
2013-01-17 11:10:00,32.48,32.48,32.41,32.44,83604.53372236561,19.3865,19.3865,19.3447,19.3626,83604.5337
2013-01-17 11:15:00,32.46,32.47,32.42,32.43,64863.65166647963,19.3746,19.3805,19.3507,19.3567,64863.6517
2013-01-17 11:20:00,32.43,32.44,32.4,32.4,45561.66535742341,19.3567,19.3626,19.3387,19.3387,45561.6654
2013-01-17 11:25:00,32.4,32.46,32.4,32.46,23903.04118505218,19.3387,19.3746,19.3387,19.3746,23903.0412
2013-01-17 11:30:00,32.46,32.5,32.45,32.48,49713.83683088318,19.3746,19.3984,19.3686,19.3865,49713.8368
2013-01-17 11:35:00,32.49,32.51,32.48,32.5,40848.3896307934,19.3925,19.4044,19.3865,19.3984,40848.3896
2013-01-17 11:40:00,32.5,32.54,32.49,32.54,82145.662664123,19.3984,19.4223,19.3925,19.4223,82145.6627
2013-01-17 11:45:00,32.53,32.56,32.52,32.56,88766.69285153181,19.4163,19.4342,19.4104,19.4342,88766.6929
2013-01-17 11:50:00,32.56,32.58,32.54,32.54,32431.82583323981,19.4342,19.4462,19.4223,19.4223,32431.8258
2013-01-17 11:55:00,32.54,32.55,32.5,32.5,14027.606329255976,19.4223,19.4283,19.3984,19.3984,14027.6063
2013-01-17 12:00:00,32.5,32.53,32.5,32.52,23903.04118505218,19.3984,19.4163,19.3984,19.4104,23903.0412
2013-01-17 12:05:00,32.52,32.53,32.5,32.52,28504.09606104814,19.4104,19.4163,19.3984,19.4104,28504.0961
2013-01-17 12:10:00,32.52,32.52,32.47,32.49,47357.19896756817,19.4104,19.4104,19.3805,19.3925,47357.199
2013-01-17 12:15:00,32.48,32.5,32.46,32.5,29065.20031421838,19.3865,19.3984,19.3746,19.3984,29065.2003
2013-01-17 12:20:00,32.49,32.5,32.46,32.5,54202.67085624509,19.3925,19.3984,19.3746,19.3984,54202.6709
2013-01-17 12:25:00,32.49,32.53,32.48,32.49,77095.72438559085,19.3925,19.4163,19.3865,19.3925,77095.7244
2013-01-17 12:30:00,32.49,32.51,32.49,32.51,17955.336101447647,19.3925,19.4044,19.3925,19.4044,17955.3361
2013-01-17 12:35:00,32.52,32.53,32.48,32.52,163618.0002244417,19.4104,19.4163,19.3865,19.4104,163618.0002
2013-01-17 12:40:00,32.52,32.52,32.47,32.48,44776.119402985074,19.4104,19.4104,19.3805,19.3865,44776.1194
2013-01-17 12:45:00,32.47,32.48,32.43,32.43,65985.8601728201,19.3805,19.3865,19.3567,19.3567,65985.8602
2013-01-17 12:50:00,32.44,32.44,32.42,32.43,31085.17562563124,19.3626,19.3626,19.3507,19.3567,31085.1756
2013-01-17 12:55:00,32.44,32.44,32.38,32.42,65424.75591964987,19.3626,19.3626,19.3268,19.3507,65424.7559
2013-01-17 13:00:00,32.42,32.44,32.41,32.44,52856.02064863651,19.3507,19.3626,19.3447,19.3626,52856.0206
2013-01-17 13:05:00,32.43,32.45,32.41,32.41,62843.67635506677,19.3567,19.3686,19.3447,19.3447,62843.6764
2013-01-17 13:10:00,32.41,32.42,32.38,32.4,139602.73818875547,19.3447,19.3507,19.3268,19.3387,139602.7382
2013-01-17 13:15:00,32.41,32.44,32.41,32.42,78779.03714510155,19.3447,19.3626,19.3447,19.3507,78779.0371
2013-01-17 13:20:00,32.42,32.45,32.34,32.45,262933.453035574,19.3507,19.3686,19.3029,19.3686,262933.453
2013-01-17 13:25:00,32.45,32.46,32.41,32.44,139378.29648748736,19.3686,19.3746,19.3447,19.3626,139378.2965
2013-01-17 13:30:00,32.44,32.45,32.43,32.44,47020.53641566603,19.3626,19.3686,19.3567,19.3626,47020.5364
2013-01-17 13:35:00,32.44,32.45,32.43,32.45,45898.32790932555,19.3626,19.3686,19.3567,19.3686,45898.3279
2013-01-17 13:40:00,32.45,32.48,32.44,32.45,68005.83548423297,19.3686,19.3865,19.3626,19.3686,68005.8355
2013-01-17 13:45:00,32.46,32.48,32.45,32.46,39613.96027381888,19.3746,19.3865,19.3686,19.3746,39613.9603
2013-01-17 13:50:00,32.46,32.49,32.45,32.48,129615.0824823252,19.3746,19.3925,19.3686,19.3865,129615.0825
2013-01-17 13:55:00,32.48,32.49,32.47,32.48,93816.63113006396,19.3865,19.3925,19.3805,19.3865,93816.6311
2013-01-17 14:00:00,32.48,32.5,32.47,32.48,92469.9809224554,19.3865,19.3984,19.3805,19.3865,92469.9809
2013-01-17 14:05:00,32.48,32.49,32.45,32.49,69913.58994501177,19.3865,19.3925,19.3686,19.3925,69913.5899
2013-01-17 14:10:00,32.48,32.5,32.47,32.49,127819.54887218044,19.3865,19.3984,19.3805,19.3925,127819.5489
2013-01-17 14:15:00,32.5,32.53,32.49,32.53,59028.167433509145,19.3984,19.4163,19.3925,19.4163,59028.1674
2013-01-17 14:20:00,32.52,32.57,32.52,32.57,104926.49534283468,19.4104,19.4402,19.4104,19.4402,104926.4953
2013-01-17 14:25:00,32.57,32.57,32.52,32.53,101223.20727191112,19.4402,19.4402,19.4104,19.4163,101223.2073
2013-01-17 14:30:00,32.53,32.56,32.53,32.55,39052.85602064864,19.4163,19.4342,19.4163,19.4283,39052.856
2013-01-17 14:35:00,32.56,32.59,32.55,32.58,338121.42296038603,19.4342,19.4522,19.4283,19.4462,338121.423
2013-01-17 14:40:00,32.58,32.59,32.55,32.56,158119.17854337336,19.4462,19.4522,19.4283,19.4342,158119.1785
2013-01-17 14:45:00,32.56,32.57,32.54,32.54,124789.58590506116,19.4342,19.4402,19.4223,19.4223,124789.5859
2013-01-17 14:50:00,32.55,32.57,32.54,32.56,62282.57210189653,19.4283,19.4402,19.4223,19.4342,62282.5721
2013-01-17 14:55:00,32.56,32.58,32.53,32.55,122657.38974301424,19.4342,19.4462,19.4163,19.4283,122657.3897
2013-01-17 15:00:00,32.55,32.56,32.51,32.53,60374.81764111772,19.4283,19.4342,19.4044,19.4163,60374.8176
2013-01-17 15:05:00,32.53,32.53,32.52,32.53,88093.36774772752,19.4163,19.4163,19.4104,19.4163,88093.3677
2013-01-17 15:10:00,32.53,32.53,32.49,32.5,102682.07833015372,19.4163,19.4163,19.3925,19.3984,102682.0783
2013-01-17 15:15:00,32.51,32.53,32.5,32.51,59140.38828414319,19.4044,19.4163,19.3984,19.4044,59140.3883
2013-01-17 15:20:00,32.51,32.52,32.45,32.46,88317.80944899561,19.4044,19.4104,19.3686,19.3746,88317.8094
2013-01-17 15:25:00,32.47,32.5,32.46,32.5,61497.02614745819,19.3805,19.3984,19.3746,19.3984,61497.0261
2013-01-17 15:30:00,32.5,32.53,32.5,32.52,75636.85332734822,19.3984,19.4163,19.3984,19.4104,75636.8533
2013-01-17 15:35:00,32.52,32.52,32.48,32.49,177870.04825496578,19.4104,19.4104,19.3865,19.3925,177870.0483
2013-01-17 15:40:00,32.49,32.53,32.46,32.51,142408.25945460665,19.3925,19.4163,19.3746,19.4044,142408.2595
2013-01-17 15:45:00,32.53,32.53,32.47,32.52,199865.33497923912,19.4163,19.4163,19.3805,19.4104,199865.335
2013-01-17 15:50:00,32.51,32.52,32.47,32.49,237571.5407922792,19.4044,19.4104,19.3805,19.3925,237571.5408
2013-01-17 15:55:00,32.5,32.51,32.4,32.41,1151610.3692065985,19.3984,19.4044,19.3387,19.3447,1151610.3692
2013-01-18 09:30:00,32.48,32.57,32.45,32.57,1019414.2071596902,19.3865,19.4402,19.3686,19.4402,1019414.2072
2013-01-18 09:35:00,32.57,32.58,32.29,32.35,73616.87801593536,19.4402,19.4462,19.2731,19.3089,73616.878
2013-01-18 09:40:00,32.36,32.43,32.35,32.41,60038.15508921557,19.3149,19.3567,19.3089,19.3447,60038.1551
2013-01-18 09:45:00,32.41,32.47,32.41,32.44,49713.83683088318,19.3447,19.3805,19.3447,19.3626,49713.8368
2013-01-18 09:50:00,32.44,32.46,32.35,32.36,43878.352597912686,19.3626,19.3746,19.3089,19.3149,43878.3526
2013-01-18 09:55:00,32.36,32.4,32.32,32.36,35237.34709909101,19.3149,19.3387,19.291,19.3149,35237.3471
2013-01-18 10:00:00,32.37,32.38,32.25,32.28,52743.79979800247,19.3208,19.3268,19.2492,19.2671,52743.7998
2013-01-18 10:05:00,32.28,32.33,32.24,32.31,53080.46234990461,19.2671,19.297,19.2432,19.285,53080.4623
2013-01-18 10:10:00,32.31,32.38,32.29,32.37,42756.14409157221,19.285,19.3268,19.2731,19.3208,42756.1441
2013-01-18 10:15:00,32.37,32.38,32.31,32.31,64526.98911457748,19.3208,19.3268,19.285,19.285,64526.9891
2013-01-18 10:20:00,32.31,32.37,32.3,32.3,38267.3100662103,19.285,19.3208,19.2791,19.2791,38267.3101
2013-01-18 10:25:00,32.3,32.32,32.27,32.32,41970.59813713388,19.2791,19.291,19.2612,19.291,41970.5981
2013-01-18 10:30:00,32.31,32.34,32.28,32.31,35574.00965099315,19.285,19.3029,19.2671,19.285,35574.0097
2013-01-18 10:35:00,32.3,32.34,32.29,32.3,25923.016496465043,19.2791,19.3029,19.2731,19.2791,25923.0165
2013-01-18 10:40:00,32.3,32.3,32.25,32.28,65312.53506901582,19.2791,19.2791,19.2492,19.2671,65312.5351
2013-01-18 10:45:00,32.29,32.33,32.29,32.32,32207.38413197172,19.2731,19.297,19.2731,19.291,32207.3841
2013-01-18 10:50:00,32.33,32.35,32.29,32.3,26371.89989900124,19.297,19.3089,19.2731,19.2791,26371.8999
2013-01-18 10:55:00,32.3,32.34,32.29,32.32,24015.262035686228,19.2791,19.3029,19.2731,19.291,24015.262
2013-01-18 11:00:00,32.31,32.32,32.27,32.28,53641.56660307485,19.285,19.291,19.2612,19.2671,53641.5666
2013-01-18 11:05:00,32.28,32.29,32.21,32.21,54539.33340814723,19.2671,19.2731,19.2253,19.2253,54539.3334
2013-01-18 11:10:00,32.21,32.24,32.2,32.2,54314.891706879134,19.2253,19.2432,19.2194,19.2194,54314.8917
2013-01-18 11:15:00,32.2,32.27,32.2,32.26,77993.49119066322,19.2194,19.2612,19.2194,19.2552,77993.4912
2013-01-18 11:20:00,32.27,32.32,32.26,32.3,44551.67770171697,19.2612,19.291,19.2552,19.2791,44551.6777
2013-01-18 11:25:00,32.3,32.33,32.28,32.28,30299.629671192903,19.2791,19.297,19.2671,19.2671,30299.6297
2013-01-18 11:30:00,32.28,32.29,32.27,32.28,39277.29772191673,19.2671,19.2731,19.2612,19.2671,39277.2977
2013-01-18 11:35:00,32.28,32.29,32.23,32.24,56447.08786892604,19.2671,19.2731,19.2373,19.2432,56447.0879
2013-01-18 11:40:00,32.24,32.24,32.2,32.2,37818.42666367411,19.2432,19.2432,19.2194,19.2194,37818.4267
2013-01-18 11:45:00,32.2,32.2,32.14,32.15,66771.40612725844,19.2194,19.2194,19.1836,19.1895,66771.4061
2013-01-18 11:50:00,32.16,32.23,32.15,32.16,79789.02480080798,19.1955,19.2373,19.1895,19.1955,79789.0248
2013-01-18 11:55:00,32.17,32.24,32.16,32.22,71709.12355515655,19.2015,19.2432,19.1955,19.2313,71709.1236
2013-01-18 12:00:00,32.23,32.27,32.22,32.27,22107.507574907417,19.2373,19.2612,19.2313,19.2612,22107.5076
2013-01-18 12:05:00,32.27,32.31,32.27,32.3,29177.42116485243,19.2612,19.285,19.2612,19.2791,29177.4212
2013-01-18 12:10:00,32.3,32.31,32.27,32.28,53866.00830434294,19.2791,19.285,19.2612,19.2671,53866.0083
2013-01-18 12:15:00,32.26,32.28,32.22,32.22,53641.56660307485,19.2552,19.2671,19.2313,19.2313,53641.5666
2013-01-18 12:20:00,32.22,32.24,32.16,32.24,56222.64616765795,19.2313,19.2432,19.1955,19.2432,56222.6462
2013-01-18 12:25:00,32.24,32.25,32.2,32.22,38491.7517674784,19.2432,19.2492,19.2194,19.2313,38491.7518
2013-01-18 12:30:00,32.23,32.25,32.21,32.22,52182.69554483223,19.2373,19.2492,19.2253,19.2313,52182.6955
2013-01-18 12:35:00,32.22,32.23,32.18,32.18,42195.03983840197,19.2313,19.2373,19.2074,19.2074,42195.0398
2013-01-18 12:40:00,32.19,32.2,32.15,32.19,62955.897205700814,19.2134,19.2194,19.1895,19.2134,62955.8972
2013-01-18 12:45:00,32.19,32.21,32.15,32.2,58018.17977780271,19.2134,19.2253,19.1895,19.2194,58018.1798
2013-01-18 12:50:00,32.2,32.29,32.2,32.29,54090.45000561104,19.2194,19.2731,19.2194,19.2731,54090.45
2013-01-18 12:55:00,32.28,32.3,32.28,32.3,17057.569296375266,19.2671,19.2791,19.2671,19.2791,17057.5693
2013-01-18 13:00:00,32.3,32.33,32.3,32.31,47581.64066883627,19.2791,19.297,19.2791,19.285,47581.6407
2013-01-18 13:05:00,32.31,32.35,32.3,32.34,37257.32241050387,19.285,19.3089,19.2791,19.3029,37257.3224
2013-01-18 13:10:00,32.34,32.35,32.28,32.29,70250.25249691392,19.3029,19.3089,19.2671,19.2731,70250.2525
2013-01-18 13:15:00,32.3,32.34,32.29,32.32,41409.49388396364,19.2791,19.3029,19.2731,19.291,41409.4939
2013-01-18 13:20:00,32.33,32.33,32.29,32.29,18853.10290652003,19.297,19.297,19.2731,19.2731,18853.1029
2013-01-18 13:25:00,32.29,32.35,32.29,32.31,70811.35675008416,19.2731,19.3089,19.2731,19.285,70811.3568
2013-01-18 13:30:00,32.32,32.37,32.32,32.36,98193.24430479182,19.291,19.3208,19.291,19.3149,98193.2443
2013-01-18 13:35:00,32.35,32.36,32.29,32.32,27157.445853439567,19.3089,19.3149,19.2731,19.291,27157.4459
2013-01-18 13:40:00,32.32,32.32,32.28,32.28,22780.832678711704,19.291,19.291,19.2671,19.2671,22780.8327
2013-01-18 13:45:00,32.28,32.35,32.28,32.29,82370.10436539109,19.2671,19.3089,19.2671,19.2731,82370.1044
2013-01-18 13:50:00,32.29,32.3,32.28,32.3,8416.563797553585,19.2731,19.2791,19.2671,19.2791,8416.5638
2013-01-18 13:55:00,32.3,32.3,32.26,32.26,26035.23734709909,19.2791,19.2791,19.2552,19.2552,26035.2373
2013-01-18 14:00:00,32.27,32.31,32.26,32.31,38603.97261811244,19.2612,19.285,19.2552,19.285,38603.9726
2013-01-18 14:05:00,32.31,32.32,32.29,32.31,88542.25115026372,19.285,19.291,19.2731,19.285,88542.2512
2013-01-18 14:10:00,32.3,32.32,32.3,32.3,37481.76411177197,19.2791,19.291,19.2791,19.2791,37481.7641
2013-01-18 14:15:00,32.31,32.31,32.28,32.29,33778.476040848385,19.285,19.285,19.2671,19.2731,33778.476
2013-01-18 14:20:00,32.3,32.3,32.24,32.26,35910.67220289529,19.2791,19.2791,19.2432,19.2552,35910.6722
2013-01-18 14:25:00,32.25,32.3,32.24,32.29,54763.77510941533,19.2492,19.2791,19.2432,19.2731,54763.7751
2013-01-18 14:30:00,32.3,32.3,32.26,32.29,33778.476040848385,19.2791,19.2791,19.2552,19.2731,33778.476
2013-01-18 14:35:00,32.29,32.31,32.26,32.28,111323.08382897542,19.2731,19.285,19.2552,19.2671,111323.0838
2013-01-18 14:40:00,32.28,32.32,32.28,32.31,107956.458309954,19.2671,19.291,19.2671,19.285,107956.4583
2013-01-18 14:45:00,32.31,32.31,32.27,32.28,65312.53506901582,19.285,19.285,19.2612,19.2671,65312.5351
2013-01-18 14:50:00,32.28,32.31,32.28,32.3,72382.44865896083,19.2671,19.285,19.2671,19.2791,72382.4487
2013-01-18 14:55:00,32.29,32.31,32.29,32.31,22780.832678711704,19.2731,19.285,19.2731,19.285,22780.8327
2013-01-18 15:00:00,32.31,32.31,32.28,32.29,57457.07552463248,19.285,19.285,19.2671,19.2731,57457.0755
2013-01-18 15:05:00,32.29,32.32,32.29,32.3,55773.76276512176,19.2731,19.291,19.2731,19.2791,55773.7628
2013-01-18 15:10:00,32.3,32.31,32.28,32.28,24688.587139490515,19.2791,19.285,19.2671,19.2671,24688.5871
2013-01-18 15:15:00,32.28,32.32,32.28,32.28,75973.51587925036,19.2671,19.291,19.2671,19.2671,75973.5159
2013-01-18 15:20:00,32.28,32.31,32.28,32.29,66210.3018740882,19.2671,19.285,19.2671,19.2731,66210.3019
2013-01-18 15:25:00,32.29,32.32,32.29,32.31,63068.11805633486,19.2731,19.291,19.2731,19.285,63068.1181
2013-01-18 15:30:00,32.32,32.37,32.31,32.36,118729.65997082255,19.291,19.3208,19.285,19.3149,118729.66
2013-01-18 15:35:00,32.37,32.43,32.37,32.42,85848.95073504657,19.3208,19.3567,19.3208,19.3507,85848.9507
2013-01-18 15:40:00,32.41,32.44,32.38,32.44,155089.21557625406,19.3447,19.3626,19.3268,19.3626,155089.2156
2013-01-18 15:45:00,32.44,32.45,32.39,32.42,230838.28975423632,19.3626,19.3686,19.3328,19.3507,230838.2898
2013-01-18 15:50:00,32.42,32.44,32.41,32.41,251599.1471215352,19.3507,19.3626,19.3447,19.3447,251599.1471
2013-01-18 15:55:00,32.42,32.44,32.36,32.36,894849.0629558972,19.3507,19.3626,19.3149,19.3149,894849.063
2013-01-22 09:30:00,32.28,32.58,32.28,32.5,245651.44203793065,19.2671,19.4462,19.2671,19.3984,245651.442
2013-01-22 09:35:00,32.47,32.62,32.45,32.47,158568.06194590955,19.3805,19.4701,19.3686,19.3805,158568.0619
2013-01-22 09:40:00,32.48,32.48,32.34,32.34,165189.09213331837,19.3865,19.3865,19.3029,19.3029,165189.0921
2013-01-22 09:45:00,32.36,32.49,32.36,32.46,67108.06867916058,19.3149,19.3925,19.3149,19.3746,67108.0687
2013-01-22 09:50:00,32.47,32.61,32.45,32.58,72719.11121086297,19.3805,19.4641,19.3686,19.4462,72719.1112
2013-01-22 09:55:00,32.59,32.7,32.59,32.64,115026.371899899,19.4522,19.5178,19.4522,19.482,115026.3719
2013-01-22 10:00:00,32.64,32.69,32.58,32.67,135675.0084165638,19.482,19.5118,19.4462,19.4999,135675.0084
2013-01-22 10:05:00,32.67,32.79,32.67,32.77,132308.38289754235,19.4999,19.5715,19.4999,19.5596,132308.3829
2013-01-22 10:10:00,32.77,32.83,32.76,32.78,166311.30063965885,19.5596,19.5954,19.5536,19.5656,166311.3006
2013-01-22 10:15:00,32.78,32.79,32.69,32.7,224441.7012680956,19.5656,19.5715,19.5118,19.5178,224441.7013
2013-01-22 10:20:00,32.7,32.71,32.65,32.66,86297.83413758276,19.5178,19.5238,19.488,19.4939,86297.8341
2013-01-22 10:25:00,32.66,32.67,32.53,32.53,74514.64482100774,19.4939,19.4999,19.4163,19.4163,74514.6448
2013-01-22 10:30:00,32.54,32.59,32.49,32.59,160139.1538547862,19.4223,19.4522,19.3925,19.4522,160139.1539
2013-01-22 10:35:00,32.57,32.6,32.53,32.53,74402.4239703737,19.4402,19.4581,19.4163,19.4163,74402.424
2013-01-22 10:40:00,32.53,32.62,32.52,32.61,57120.41297273033,19.4163,19.4701,19.4104,19.4641,57120.413
2013-01-22 10:45:00,32.6,32.63,32.59,32.62,60262.59679048367,19.4581,19.476,19.4522,19.4701,60262.5968
2013-01-22 10:50:00,32.62,32.66,32.61,32.64,46234.990461227695,19.4701,19.4939,19.4641,19.482,46234.9905
2013-01-22 10:55:00,32.64,32.65,32.61,32.64,41970.59813713388,19.482,19.488,19.4641,19.482,41970.5981
2013-01-22 11:00:00,32.63,32.66,32.57,32.57,55549.32106385366,19.476,19.4939,19.4402,19.4402,55549.3211
2013-01-22 11:05:00,32.57,32.61,32.54,32.61,45225.00280552126,19.4402,19.4641,19.4223,19.4641,45225.0028
2013-01-22 11:10:00,32.61,32.63,32.59,32.62,52631.57894736842,19.4641,19.476,19.4522,19.4701,52631.5789
2013-01-22 11:15:00,32.62,32.65,32.6,32.65,61272.5844461901,19.4701,19.488,19.4581,19.488,61272.5844
2013-01-22 11:20:00,32.65,32.71,32.65,32.7,57681.51722590057,19.488,19.5238,19.488,19.5178,57681.5172
2013-01-22 11:25:00,32.7,32.72,32.67,32.71,39726.18112445292,19.5178,19.5297,19.4999,19.5238,39726.1811
2013-01-22 11:30:00,32.7,32.71,32.67,32.69,57008.19212209628,19.5178,19.5238,19.4999,19.5118,57008.1921
2013-01-22 11:35:00,32.69,32.7,32.66,32.7,74177.98226910559,19.5118,19.5178,19.4939,19.5178,74177.9823
2013-01-22 11:40:00,32.7,32.76,32.7,32.75,101784.31152508136,19.5178,19.5536,19.5178,19.5477,101784.3115
2013-01-22 11:45:00,32.74,32.74,32.67,32.69,79340.1413982718,19.5417,19.5417,19.4999,19.5118,79340.1414
2013-01-22 11:50:00,32.69,32.75,32.69,32.75,34002.917742116486,19.5118,19.5477,19.5118,19.5477,34002.9177
2013-01-22 11:55:00,32.75,32.77,32.72,32.75,60487.038491751766,19.5477,19.5596,19.5297,19.5477,60487.0385
2013-01-22 12:00:00,32.74,32.79,32.73,32.79,142296.0386039726,19.5417,19.5715,19.5357,19.5715,142296.0386
2013-01-22 12:05:00,32.79,32.82,32.77,32.81,52294.91639546627,19.5715,19.5894,19.5596,19.5835,52294.9164
2013-01-22 12:10:00,32.81,32.82,32.79,32.82,53080.46234990461,19.5835,19.5894,19.5715,19.5894,53080.4623
2013-01-22 12:15:00,32.81,32.83,32.81,32.82,64190.32656267534,19.5835,19.5954,19.5835,19.5894,64190.3266
2013-01-22 12:20:00,32.83,32.84,32.8,32.81,79003.47884636965,19.5954,19.6014,19.5775,19.5835,79003.4788
2013-01-22 12:25:00,32.81,32.85,32.8,32.83,62282.57210189653,19.5835,19.6073,19.5775,19.5954,62282.5721
2013-01-22 12:30:00,32.84,32.87,32.83,32.87,64302.54741330939,19.6014,19.6193,19.5954,19.6193,64302.5474
2013-01-22 12:35:00,32.87,32.87,32.8,32.8,64975.87251711368,19.6193,19.6193,19.5775,19.5775,64975.8725
2013-01-22 12:40:00,32.8,32.83,32.79,32.81,94041.07283133206,19.5775,19.5954,19.5715,19.5835,94041.0728
2013-01-22 12:45:00,32.81,32.81,32.77,32.79,40623.9479295253,19.5835,19.5835,19.5596,19.5715,40623.9479
2013-01-22 12:50:00,32.79,32.81,32.78,32.79,25361.9122432948,19.5715,19.5835,19.5656,19.5715,25361.9122
2013-01-22 12:55:00,32.79,32.81,32.77,32.78,69689.14824374368,19.5715,19.5835,19.5596,19.5656,69689.1482
2013-01-22 13:00:00,32.78,32.78,32.77,32.78,24351.92458758837,19.5656,19.5656,19.5596,19.5656,24351.9246
2013-01-22 13:05:00,32.79,32.81,32.78,32.8,38042.8683649422,19.5715,19.5835,19.5656,19.5775,38042.8684
2013-01-22 13:10:00,32.81,32.85,32.81,32.85,46683.87386376388,19.5835,19.6073,19.5835,19.6073,46683.8739
2013-01-22 13:15:00,32.85,32.9,32.84,32.9,48479.40747390865,19.6073,19.6372,19.6014,19.6372,48479.4075
2013-01-22 13:20:00,32.89,32.94,32.86,32.87,97407.69835035349,19.6312,19.6611,19.6133,19.6193,97407.6984
2013-01-22 13:25:00,32.86,32.92,32.86,32.92,121086.29783413756,19.6133,19.6491,19.6133,19.6491,121086.2978
2013-01-22 13:30:00,32.92,32.92,32.86,32.86,30636.29222309505,19.6491,19.6491,19.6133,19.6133,30636.2922
2013-01-22 13:35:00,32.87,32.9,32.87,32.88,67893.61463359892,19.6193,19.6372,19.6193,19.6252,67893.6146
2013-01-22 13:40:00,32.88,32.94,32.88,32.94,111435.30467960949,19.6252,19.6611,19.6252,19.6611,111435.3047
2013-01-22 13:45:00,32.93,32.94,32.9,32.9,30860.733924363147,19.6551,19.6611,19.6372,19.6372,30860.7339
2013-01-22 13:50:00,32.9,32.91,32.9,32.91,17843.1152508136,19.6372,19.6432,19.6372,19.6432,17843.1153
2013-01-22 13:55:00,32.91,32.94,32.9,32.91,231848.2774099428,19.6432,19.6611,19.6372,19.6432,231848.2774
2013-01-22 14:00:00,32.9,32.91,32.81,32.82,141734.93435080236,19.6372,19.6432,19.5835,19.5894,141734.9344
2013-01-22 14:05:00,32.83,32.88,32.83,32.88,43766.13174727864,19.5954,19.6252,19.5954,19.6252,43766.1317
2013-01-22 14:10:00,32.87,32.89,32.86,32.89,69015.8231399394,19.6193,19.6312,19.6133,19.6312,69015.8231
2013-01-22 14:15:00,32.9,32.92,32.89,32.91,68342.4980361351,19.6372,19.6491,19.6312,19.6432,68342.498
2013-01-22 14:20:00,32.91,32.91,32.9,32.91,13578.722926719784,19.6432,19.6432,19.6372,19.6432,13578.7229
2013-01-22 14:25:00,32.91,32.94,32.9,32.94,47469.41981820222,19.6432,19.6611,19.6372,19.6611,47469.4198
2013-01-22 14:30:00,32.94,33.0,32.94,33.0,135787.22926719784,19.6611,19.6969,19.6611,19.6969,135787.2293
2013-01-22 14:35:00,33.0,33.03,32.98,33.0,147794.86028504095,19.6969,19.7148,19.6849,19.6969,147794.8603
2013-01-22 14:40:00,33.01,33.03,33.0,33.01,66098.08102345416,19.7028,19.7148,19.6969,19.7028,66098.081
2013-01-22 14:45:00,33.01,33.04,33.0,33.04,40736.16878015935,19.7028,19.7207,19.6969,19.7207,40736.1688
2013-01-22 14:50:00,33.04,33.1,33.04,33.09,127707.3280215464,19.7207,19.7566,19.7207,19.7506,127707.328
2013-01-22 14:55:00,33.09,33.1,33.07,33.1,64190.32656267534,19.7506,19.7566,19.7387,19.7566,64190.3266
2013-01-22 15:00:00,33.1,33.11,33.03,33.04,114801.9301986309,19.7566,19.7625,19.7148,19.7207,114801.9302
2013-01-22 15:05:00,33.03,33.06,33.02,33.02,117831.8931657502,19.7148,19.7327,19.7088,19.7088,117831.8932
2013-01-22 15:10:00,33.02,33.05,33.02,33.02,158680.2827965436,19.7088,19.7267,19.7088,19.7088,158680.2828
2013-01-22 15:15:00,33.03,33.04,33.0,33.04,72943.55291213107,19.7148,19.7207,19.6969,19.7207,72943.5529
2013-01-22 15:20:00,33.04,33.06,33.01,33.05,103130.96173268992,19.7207,19.7327,19.7028,19.7267,103130.9617
2013-01-22 15:25:00,33.06,33.09,33.05,33.06,97632.14005162158,19.7327,19.7506,19.7267,19.7327,97632.1401
2013-01-22 15:30:00,33.07,33.1,33.06,33.09,68230.27718550107,19.7387,19.7566,19.7327,19.7506,68230.2772
2013-01-22 15:35:00,33.1,33.14,33.08,33.1,209404.1072831332,19.7566,19.7804,19.7446,19.7566,209404.1073
2013-01-22 15:40:00,33.1,33.12,33.09,33.1,157782.5159914712,19.7566,19.7685,19.7506,19.7566,157782.516
2013-01-22 15:45:00,33.1,33.1,33.07,33.1,236785.99483784084,19.7566,19.7566,19.7387,19.7566,236785.9948
2013-01-22 15:50:00,33.1,33.1,33.06,33.09,290427.5614409157,19.7566,19.7566,19.7327,19.7506,290427.5614
2013-01-22 15:55:00,33.09,33.12,33.08,33.1,380428.683649422,19.7506,19.7685,19.7446,19.7566,380428.6836
2013-01-23 09:30:00,32.97,33.14,32.91,33.14,280776.5682863876,19.679,19.7804,19.6432,19.7804,280776.5683
2013-01-23 09:35:00,33.13,33.13,33.01,33.09,90450.00561104252,19.7745,19.7745,19.7028,19.7506,90450.0056
2013-01-23 09:40:00,33.09,33.1,33.02,33.04,94377.7353832342,19.7506,19.7566,19.7088,19.7207,94377.7354
2013-01-23 09:45:00,33.03,33.04,32.92,32.95,99764.33621366847,19.7148,19.7207,19.6491,19.667,99764.3362
2013-01-23 09:50:00,32.96,32.99,32.94,32.97,146560.43092806643,19.673,19.6909,19.6611,19.679,146560.4309
2013-01-23 09:55:00,32.96,33.01,32.96,32.98,102008.75322634944,19.673,19.7028,19.673,19.6849,102008.7532
2013-01-23 10:00:00,32.98,33.02,32.97,33.02,81472.3375603187,19.6849,19.7088,19.679,19.7088,81472.3376
2013-01-23 10:05:00,33.02,33.07,33.01,33.05,115924.13870497138,19.7088,19.7387,19.7028,19.7267,115924.1387
2013-01-23 10:10:00,33.06,33.15,33.05,33.13,138704.9713836831,19.7327,19.7864,19.7267,19.7745,138704.9714
2013-01-23 10:15:00,33.13,33.14,32.98,33.04,202221.97284255413,19.7745,19.7804,19.6849,19.7207,202221.9728
2013-01-23 10:20:00,33.04,33.07,32.96,33.02,92469.9809224554,19.7207,19.7387,19.673,19.7088,92469.9809
2013-01-23 10:25:00,33.02,33.03,32.97,33.02,82706.76691729322,19.7088,19.7148,19.679,19.7088,82706.7669
2013-01-23 10:30:00,33.02,33.04,32.99,33.0,75075.74907417798,19.7088,19.7207,19.6909,19.6969,75075.7491
2013-01-23 10:35:00,33.01,33.05,33.0,33.02,62731.45550443272,19.7028,19.7267,19.6969,19.7088,62731.4555
2013-01-23 10:40:00,33.02,33.02,32.97,32.98,50723.824486589605,19.7088,19.7088,19.679,19.6849,50723.8245
2013-01-23 10:45:00,32.98,32.99,32.96,32.97,136011.67096846594,19.6849,19.6909,19.673,19.679,136011.671
2013-01-23 10:50:00,32.98,32.99,32.97,32.98,28279.654359780045,19.6849,19.6909,19.679,19.6849,28279.6544
2013-01-23 10:55:00,32.98,33.01,32.95,32.98,91123.33071484682,19.6849,19.7028,19.667,19.6849,91123.3307
2013-01-23 11:00:00,32.98,33.01,32.97,32.99,50723.824486589605,19.6849,19.7028,19.679,19.6909,50723.8245
2013-01-23 11:05:00,32.98,33.02,32.97,33.02,52631.57894736842,19.6849,19.7088,19.679,19.7088,52631.5789
2013-01-23 11:10:00,33.02,33.02,32.98,32.98,65873.63932218606,19.7088,19.7088,19.6849,19.6849,65873.6393
2013-01-23 11:15:00,32.99,33.01,32.97,32.99,73392.43631466725,19.6909,19.7028,19.679,19.6909,73392.4363
2013-01-23 11:20:00,32.99,33.02,32.96,32.99,241050.38716193463,19.6909,19.7088,19.673,19.6909,241050.3872
2013-01-23 11:25:00,32.99,33.01,32.97,32.98,130625.07013803165,19.6909,19.7028,19.679,19.6849,130625.0701
2013-01-23 11:30:00,32.98,32.99,32.96,32.96,27269.666704073614,19.6849,19.6909,19.673,19.673,27269.6667
2013-01-23 11:35:00,32.95,33.03,32.94,33.01,97519.91920098754,19.667,19.7148,19.6611,19.7028,97519.9192
2013-01-23 11:40:00,33.01,33.02,33.0,33.02,21321.961620469083,19.7028,19.7088,19.6969,19.7088,21321.9616
2013-01-23 11:45:00,33.02,33.02,33.01,33.02,43317.24834474245,19.7088,19.7088,19.7028,19.7088,43317.2483
2013-01-23 11:50:00,33.02,33.06,33.02,33.04,51397.14959039389,19.7088,19.7327,19.7088,19.7207,51397.1496
2013-01-23 11:55:00,33.04,33.05,33.0,33.05,81135.67500841655,19.7207,19.7267,19.6969,19.7267,81135.675
2013-01-23 12:00:00,33.05,33.08,33.04,33.07,49264.95342834698,19.7267,19.7446,19.7207,19.7387,49264.9534
2013-01-23 12:05:00,33.07,33.1,33.07,33.08,46122.76961059365,19.7387,19.7566,19.7387,19.7446,46122.7696
2013-01-23 12:10:00,33.08,33.1,33.05,33.09,97744.36090225563,19.7446,19.7566,19.7267,19.7506,97744.3609
2013-01-23 12:15:00,33.09,33.1,33.02,33.02,42980.58579284031,19.7506,19.7566,19.7088,19.7088,42980.5858
2013-01-23 12:20:00,33.02,33.02,32.97,33.0,82033.44181348894,19.7088,19.7088,19.679,19.6969,82033.4418
2013-01-23 12:25:00,33.0,33.02,32.99,33.02,98305.46515542587,19.6969,19.7088,19.6909,19.7088,98305.4652
2013-01-23 12:30:00,33.02,33.05,33.01,33.03,32431.82583323981,19.7088,19.7267,19.7028,19.7148,32431.8258
2013-01-23 12:35:00,33.04,33.07,33.04,33.05,86522.27583885085,19.7207,19.7387,19.7207,19.7267,86522.2758
2013-01-23 12:40:00,33.05,33.07,33.04,33.05,57232.63382336438,19.7267,19.7387,19.7207,19.7267,57232.6338
2013-01-23 12:45:00,33.04,33.05,33.02,33.02,20760.85736729884,19.7207,19.7267,19.7088,19.7088,20760.8574
2013-01-23 12:50:00,33.03,33.03,33.02,33.02,34227.35944338458,19.7148,19.7148,19.7088,19.7088,34227.3594
2013-01-23 12:55:00,33.03,33.05,33.02,33.05,46796.094714397936,19.7148,19.7267,19.7088,19.7267,46796.0947
2013-01-23 13:00:00,33.05,33.07,33.03,33.03,21883.06587363932,19.7267,19.7387,19.7148,19.7148,21883.0659
2013-01-23 13:05:00,33.04,33.07,33.04,33.07,20424.1948153967,19.7207,19.7387,19.7207,19.7387,20424.1948
2013-01-23 13:10:00,33.07,33.09,33.06,33.07,41185.052182695545,19.7387,19.7506,19.7327,19.7387,41185.0522
2013-01-23 13:15:00,33.07,33.1,33.07,33.09,41185.052182695545,19.7387,19.7566,19.7387,19.7506,41185.0522
2013-01-23 13:20:00,33.09,33.1,33.09,33.1,19526.42801032432,19.7506,19.7566,19.7506,19.7566,19526.428
2013-01-23 13:25:00,33.1,33.11,33.07,33.1,170351.25126248455,19.7566,19.7625,19.7387,19.7566,170351.2513
2013-01-23 13:30:00,33.1,33.1,33.06,33.08,22219.728425541463,19.7566,19.7566,19.7327,19.7446,22219.7284
2013-01-23 13:35:00,33.07,33.08,33.06,33.07,25698.574795196942,19.7387,19.7446,19.7327,19.7387,25698.5748
2013-01-23 13:40:00,33.06,33.09,33.06,33.07,37369.54326113792,19.7327,19.7506,19.7327,19.7387,37369.5433
2013-01-23 13:45:00,33.07,33.07,33.06,33.07,20199.753114128605,19.7387,19.7387,19.7327,19.7387,20199.7531
2013-01-23 13:50:00,33.07,33.07,33.02,33.04,49601.61598024913,19.7387,19.7387,19.7088,19.7207,49601.616
2013-01-23 13:55:00,33.03,33.04,33.02,33.04,60038.15508921557,19.7148,19.7207,19.7088,19.7207,60038.1551
2013-01-23 14:00:00,33.04,33.07,33.03,33.07,55212.65851195152,19.7207,19.7387,19.7148,19.7387,55212.6585
2013-01-23 14:05:00,33.07,33.08,33.06,33.08,59925.934238581525,19.7387,19.7446,19.7327,19.7446,59925.9342
2013-01-23 14:10:00,33.08,33.08,33.07,33.08,19750.86971159241,19.7446,19.7446,19.7387,19.7446,19750.8697
2013-01-23 14:15:00,33.07,33.08,33.04,33.05,34788.46369655482,19.7387,19.7446,19.7207,19.7267,34788.4637
2013-01-23 14:20:00,33.05,33.07,33.04,33.06,38155.08921557625,19.7267,19.7387,19.7207,19.7327,38155.0892
2013-01-23 14:25:00,33.07,33.08,33.04,33.04,54202.67085624509,19.7387,19.7446,19.7207,19.7207,54202.6709
2013-01-23 14:30:00,33.05,33.05,33.02,33.04,44551.67770171697,19.7267,19.7267,19.7088,19.7207,44551.6777
2013-01-23 14:35:00,33.04,33.11,33.04,33.11,46908.31556503198,19.7207,19.7625,19.7207,19.7625,46908.3156
2013-01-23 14:40:00,33.11,33.11,33.09,33.1,32768.48838514196,19.7625,19.7625,19.7506,19.7566,32768.4884
2013-01-23 14:45:00,33.1,33.1,33.08,33.1,62394.79295253057,19.7566,19.7566,19.7446,19.7566,62394.793
2013-01-23 14:50:00,33.1,33.13,33.09,33.11,79789.02480080798,19.7566,19.7745,19.7506,19.7625,79789.0248
2013-01-23 14:55:00,33.11,33.14,33.11,33.13,54539.33340814723,19.7625,19.7804,19.7625,19.7745,54539.3334
2013-01-23 15:00:00,33.13,33.14,33.1,33.14,68903.60228930535,19.7745,19.7804,19.7566,19.7804,68903.6023
2013-01-23 15:05:00,33.14,33.18,33.14,33.18,59028.167433509145,19.7804,19.8043,19.7804,19.8043,59028.1674
2013-01-23 15:10:00,33.18,33.2,33.17,33.18,282123.2184939962,19.8043,19.8162,19.7983,19.8043,282123.2185
2013-01-23 15:15:00,33.18,33.19,33.17,33.19,85624.50903377848,19.8043,19.8103,19.7983,19.8103,85624.509
2013-01-23 15:20:00,33.19,33.19,33.18,33.18,140388.2841431938,19.8103,19.8103,19.8043,19.8043,140388.2841
2013-01-23 15:25:00,33.19,33.23,33.18,33.23,135338.34586466165,19.8103,19.8342,19.8043,19.8342,135338.3459
2013-01-23 15:30:00,33.22,33.23,33.18,33.18,117270.78891257996,19.8282,19.8342,19.8043,19.8043,117270.7889
2013-01-23 15:35:00,33.19,33.26,33.18,33.26,155201.4364268881,19.8103,19.8521,19.8043,19.8521,155201.4364
2013-01-23 15:40:00,33.26,33.26,33.21,33.24,202109.7519919201,19.8521,19.8521,19.8222,19.8401,202109.752
2013-01-23 15:45:00,33.24,33.26,33.23,33.24,208843.0030299629,19.8401,19.8521,19.8342,19.8401,208843.003
2013-01-23 15:50:00,33.24,33.26,33.2,33.23,247559.19649870944,19.8401,19.8521,19.8162,19.8342,247559.1965
2013-01-23 15:55:00,33.23,33.3,33.22,33.29,426888.1158119178,19.8342,19.8759,19.8282,19.87,426888.1158
2013-01-24 09:30:00,33.31,33.33,33.14,33.32,86522.27583885085,19.8819,19.8938,19.7804,19.8879,86522.2758
2013-01-24 09:35:00,33.32,33.39,33.24,33.29,146335.98922679832,19.8879,19.9297,19.8401,19.87,146335.9892
2013-01-24 09:40:00,33.3,33.41,33.3,33.37,41858.37728649983,19.8759,19.9416,19.8759,19.9177,41858.3773
2013-01-24 09:45:00,33.37,33.39,33.24,33.24,94714.39793513634,19.9177,19.9297,19.8401,19.8401,94714.3979
2013-01-24 09:50:00,33.25,33.27,33.19,33.24,90674.44731231064,19.8461,19.858,19.8103,19.8401,90674.4473
2013-01-24 09:55:00,33.24,33.26,33.14,33.15,67332.51038042868,19.8401,19.8521,19.7804,19.7864,67332.5104
2013-01-24 10:00:00,33.16,33.27,33.14,33.27,186286.6120525193,19.7924,19.858,19.7804,19.858,186286.6121
2013-01-24 10:05:00,33.27,33.34,33.26,33.29,116148.58040623947,19.858,19.8998,19.8521,19.87,116148.5804
2013-01-24 10:10:00,33.3,33.31,33.24,33.24,68903.60228930535,19.8759,19.8819,19.8401,19.8401,68903.6023
2013-01-24 10:15:00,33.24,33.24,33.18,33.18,96397.71069464706,19.8401,19.8401,19.8043,19.8043,96397.7107
2013-01-24 10:20:00,33.18,33.23,33.18,33.18,250028.0552126585,19.8043,19.8342,19.8043,19.8043,250028.0552
2013-01-24 10:25:00,33.18,33.22,33.18,33.21,82033.44181348894,19.8043,19.8282,19.8043,19.8222,82033.4418
2013-01-24 10:30:00,33.22,33.25,33.18,33.19,223880.59701492536,19.8282,19.8461,19.8043,19.8103,223880.597
2013-01-24 10:35:00,33.18,33.21,33.17,33.2,102906.52003142184,19.8043,19.8222,19.7983,19.8162,102906.52
2013-01-24 10:40:00,33.2,33.23,33.2,33.21,56110.4253170239,19.8162,19.8342,19.8162,19.8222,56110.4253
2013-01-24 10:45:00,33.21,33.21,33.18,33.19,83043.42946919537,19.8222,19.8222,19.8043,19.8103,83043.4295
2013-01-24 10:50:00,33.19,33.19,33.14,33.15,87981.14689709348,19.8103,19.8103,19.7804,19.7864,87981.1469
2013-01-24 10:55:00,33.15,33.17,33.1,33.12,151273.70665469643,19.7864,19.7983,19.7566,19.7685,151273.7067
2013-01-24 11:00:00,33.12,33.23,33.12,33.23,104028.7285377623,19.7685,19.8342,19.7685,19.8342,104028.7285
2013-01-24 11:05:00,33.23,33.23,33.18,33.18,90225.56390977444,19.8342,19.8342,19.8043,19.8043,90225.5639
2013-01-24 11:10:00,33.18,33.18,33.13,33.14,77207.94523622488,19.8043,19.8043,19.7745,19.7804,77207.9452
2013-01-24 11:15:00,33.14,33.17,33.13,33.15,115363.03445180114,19.7804,19.7983,19.7745,19.7864,115363.0345
2013-01-24 11:20:00,33.16,33.21,33.15,33.2,78891.2579957356,19.7924,19.8222,19.7864,19.8162,78891.258
2013-01-24 11:25:00,33.21,33.21,33.16,33.17,129390.64078105713,19.8222,19.8222,19.7924,19.7983,129390.6408
2013-01-24 11:30:00,33.17,33.19,33.17,33.18,60374.81764111772,19.7983,19.8103,19.7983,19.8043,60374.8176
2013-01-24 11:35:00,33.18,33.18,33.14,33.17,131186.17439120187,19.8043,19.8043,19.7804,19.7983,131186.1744
2013-01-24 11:40:00,33.17,33.18,33.13,33.15,61721.46784872629,19.7983,19.8043,19.7745,19.7864,61721.4678
2013-01-24 11:45:00,33.14,33.18,33.14,33.15,69576.92739310964,19.7804,19.8043,19.7804,19.7864,69576.9274
2013-01-24 11:50:00,33.15,33.18,33.15,33.17,60599.25934238581,19.7864,19.8043,19.7864,19.7983,60599.2593
2013-01-24 11:55:00,33.17,33.2,33.17,33.19,44439.45685108293,19.7983,19.8162,19.7983,19.8103,44439.4569
2013-01-24 12:00:00,33.2,33.21,33.14,33.14,58803.72573224104,19.8162,19.8222,19.7804,19.7804,58803.7257
2013-01-24 12:05:00,33.15,33.15,33.1,33.1,78105.71204129727,19.7864,19.7864,19.7566,19.7566,78105.712
2013-01-24 12:10:00,33.1,33.1,33.06,33.08,98866.56940859611,19.7566,19.7566,19.7327,19.7446,98866.5694
2013-01-24 12:15:00,33.08,33.11,33.04,33.06,112781.95488721805,19.7446,19.7625,19.7207,19.7327,112781.9549
2013-01-24 12:20:00,33.06,33.1,33.06,33.06,32207.38413197172,19.7327,19.7566,19.7327,19.7327,32207.3841
2013-01-24 12:25:00,33.06,33.1,33.05,33.1,49377.17427898103,19.7327,19.7566,19.7267,19.7566,49377.1743
2013-01-24 12:30:00,33.1,33.1,33.05,33.06,50499.38278532151,19.7566,19.7566,19.7267,19.7327,50499.3828
2013-01-24 12:35:00,33.06,33.07,32.97,32.97,87195.60094265515,19.7327,19.7387,19.679,19.679,87195.6009
2013-01-24 12:40:00,32.97,32.98,32.94,32.94,64190.32656267534,19.679,19.6849,19.6611,19.6611,64190.3266
2013-01-24 12:45:00,32.94,33.0,32.92,32.92,117719.67231511614,19.6611,19.6969,19.6491,19.6491,117719.6723
2013-01-24 12:50:00,32.92,32.93,32.86,32.88,86746.71754011895,19.6491,19.6551,19.6133,19.6252,86746.7175
2013-01-24 12:55:00,32.88,32.89,32.82,32.87,71709.12355515655,19.6252,19.6312,19.5894,19.6193,71709.1236
2013-01-24 13:00:00,32.88,32.93,32.87,32.87,60935.92189428795,19.6252,19.6551,19.6193,19.6193,60935.9219
2013-01-24 13:05:00,32.87,32.9,32.85,32.88,96509.93154528111,19.6193,19.6372,19.6073,19.6252,96509.9315
2013-01-24 13:10:00,32.87,32.89,32.86,32.86,86858.938390753,19.6193,19.6312,19.6133,19.6133,86858.9384
2013-01-24 13:15:00,32.86,32.86,32.82,32.85,91572.214117383,19.6133,19.6133,19.5894,19.6073,91572.2141
2013-01-24 13:20:00,32.85,32.88,32.84,32.88,73953.5405678375,19.6073,19.6252,19.6014,19.6252,73953.5406
2013-01-24 13:25:00,32.88,32.92,32.87,32.9,87756.70519582537,19.6252,19.6491,19.6193,19.6372,87756.7052
2013-01-24 13:30:00,32.9,32.91,32.8,32.8,74065.76141847155,19.6372,19.6432,19.5775,19.5775,74065.7614
2013-01-24 13:35:00,32.8,32.81,32.76,32.76,51958.25384356413,19.5775,19.5835,19.5536,19.5536,51958.2538
2013-01-24 13:40:00,32.76,32.76,32.7,32.71,104028.7285377623,19.5536,19.5536,19.5178,19.5238,104028.7285
2013-01-24 13:45:00,32.71,32.75,32.68,32.71,129727.30333295926,19.5238,19.5477,19.5059,19.5238,129727.3033
2013-01-24 13:50:00,32.7,32.84,32.7,32.84,118505.21826955448,19.5178,19.6014,19.5178,19.6014,118505.2183
2013-01-24 13:55:00,32.84,32.87,32.81,32.82,89552.23880597015,19.6014,19.6193,19.5835,19.5894,89552.2388
2013-01-24 14:00:00,32.83,32.83,32.77,32.79,74290.20311973964,19.5954,19.5954,19.5596,19.5715,74290.2031
2013-01-24 14:05:00,32.79,32.81,32.77,32.81,50387.161934687465,19.5715,19.5835,19.5596,19.5835,50387.1619
2013-01-24 14:10:00,32.8,32.84,32.8,32.82,51846.032992930086,19.5775,19.6014,19.5775,19.5894,51846.033
2013-01-24 14:15:00,32.81,32.85,32.8,32.8,80125.68735271013,19.5835,19.6073,19.5775,19.5775,80125.6874
2013-01-24 14:20:00,32.8,32.81,32.77,32.77,38042.8683649422,19.5775,19.5835,19.5596,19.5596,38042.8684
2013-01-24 14:25:00,32.77,32.78,32.76,32.78,69352.48569184155,19.5596,19.5656,19.5536,19.5656,69352.4857
2013-01-24 14:30:00,32.78,32.86,32.78,32.83,59364.829985411285,19.5656,19.6133,19.5656,19.5954,59364.83
2013-01-24 14:35:00,32.83,32.88,32.83,32.85,79003.47884636965,19.5954,19.6252,19.5954,19.6073,79003.4788
2013-01-24 14:40:00,32.86,32.87,32.84,32.86,75749.07417798227,19.6133,19.6193,19.6014,19.6133,75749.0742
2013-01-24 14:45:00,32.87,32.91,32.85,32.9,164964.65043205026,19.6193,19.6432,19.6073,19.6372,164964.6504
2013-01-24 14:50:00,32.91,32.94,32.86,32.87,92245.5392211873,19.6432,19.6611,19.6133,19.6193,92245.5392
2013-01-24 14:55:00,32.86,32.87,32.83,32.83,84053.4171249018,19.6133,19.6193,19.5954,19.5954,84053.4171
2013-01-24 15:00:00,32.83,32.87,32.8,32.85,109303.10851756256,19.5954,19.6193,19.5775,19.6073,109303.1085
2013-01-24 15:05:00,32.85,32.9,32.85,32.88,133879.47480641902,19.6073,19.6372,19.6073,19.6252,133879.4748
2013-01-24 15:10:00,32.88,32.91,32.87,32.9,144428.2347660195,19.6252,19.6432,19.6193,19.6372,144428.2348
2013-01-24 15:15:00,32.9,32.94,32.9,32.91,149702.61474581977,19.6372,19.6611,19.6372,19.6432,149702.6147
2013-01-24 15:20:00,32.9,32.9,32.85,32.86,122096.285489844,19.6372,19.6372,19.6073,19.6133,122096.2855
2013-01-24 15:25:00,32.85,32.91,32.85,32.89,95163.28133767254,19.6073,19.6432,19.6073,19.6312,95163.2813
2013-01-24 15:30:00,32.89,32.94,32.89,32.91,223095.05106048705,19.6312,19.6611,19.6312,19.6432,223095.0511
2013-01-24 15:35:00,32.91,32.96,32.86,32.95,182807.76568286383,19.6432,19.673,19.6133,19.667,182807.7657
2013-01-24 15:40:00,32.95,32.96,32.93,32.96,105263.15789473684,19.667,19.673,19.6551,19.673,105263.1579
2013-01-24 15:45:00,32.96,32.96,32.85,32.89,182022.21972842552,19.673,19.673,19.6073,19.6312,182022.2197
2013-01-24 15:50:00,32.89,32.91,32.79,32.79,255414.6560430928,19.6312,19.6432,19.5715,19.5715,255414.656
2013-01-24 15:55:00,32.79,32.84,32.78,32.83,506901.5823139939,19.5715,19.6014,19.5656,19.5954,506901.5823
2013-01-25 09:30:00,32.94,33.19,32.94,33.15,193356.5256424644,19.6611,19.8103,19.6611,19.7864,193356.5256
2013-01-25 09:35:00,33.15,33.19,33.06,33.11,123891.81909998876,19.7864,19.8103,19.7327,19.7625,123891.8191
2013-01-25 09:40:00,33.1,33.12,33.04,33.09,137021.65862417236,19.7566,19.7685,19.7207,19.7506,137021.6586
2013-01-25 09:45:00,33.1,33.17,33.07,33.11,155089.21557625406,19.7566,19.7983,19.7387,19.7625,155089.2156
2013-01-25 09:50:00,33.12,33.22,33.1,33.2,136236.11266973402,19.7685,19.8282,19.7566,19.8162,136236.1127
2013-01-25 09:55:00,33.2,33.22,33.18,33.19,83828.9754236337,19.8162,19.8282,19.8043,19.8103,83828.9754
2013-01-25 10:00:00,33.18,33.19,33.1,33.11,172146.78487262933,19.8043,19.8103,19.7566,19.7625,172146.7849
2013-01-25 10:05:00,33.11,33.13,33.09,33.09,83380.09202109752,19.7625,19.7745,19.7506,19.7506,83380.092
2013-01-25 10:10:00,33.08,33.12,33.08,33.1,161710.24576366288,19.7446,19.7685,19.7446,19.7566,161710.2458
2013-01-25 10:15:00,33.1,33.16,33.1,33.14,131522.83694310402,19.7566,19.7924,19.7566,19.7804,131522.8369
2013-01-25 10:20:00,33.15,33.17,33.11,33.11,97295.47749971945,19.7864,19.7983,19.7625,19.7625,97295.4775
2013-01-25 10:25:00,33.11,33.12,33.04,33.05,173605.65593087196,19.7625,19.7685,19.7207,19.7267,173605.6559
2013-01-25 10:30:00,33.05,33.15,33.05,33.11,127034.00291774212,19.7267,19.7864,19.7267,19.7625,127034.0029
2013-01-25 10:35:00,33.11,33.18,33.1,33.18,110425.31702390304,19.7625,19.8043,19.7566,19.8043,110425.317
2013-01-25 10:40:00,33.18,33.22,33.17,33.18,146335.98922679832,19.8043,19.8282,19.7983,19.8043,146335.9892
2013-01-25 10:45:00,33.17,33.18,33.12,33.15,120076.31017843114,19.7983,19.8043,19.7685,19.7864,120076.3102
2013-01-25 10:50:00,33.16,33.16,33.1,33.12,78105.71204129727,19.7924,19.7924,19.7566,19.7685,78105.712
2013-01-25 10:55:00,33.13,33.2,33.1,33.2,108068.67916058804,19.7745,19.8162,19.7566,19.8162,108068.6792
2013-01-25 11:00:00,33.2,33.26,33.17,33.25,97632.14005162158,19.8162,19.8521,19.7983,19.8461,97632.1401
2013-01-25 11:05:00,33.25,33.34,33.23,33.34,199416.4515767029,19.8461,19.8998,19.8342,19.8998,199416.4516
2013-01-25 11:10:00,33.34,33.34,33.23,33.24,87420.04264392324,19.8998,19.8998,19.8342,19.8401,87420.0426
2013-01-25 11:15:00,33.25,33.26,33.2,33.24,147121.53518123666,19.8461,19.8521,19.8162,19.8401,147121.5352
2013-01-25 11:20:00,33.24,33.28,33.24,33.28,42756.14409157221,19.8401,19.864,19.8401,19.864,42756.1441
2013-01-25 11:25:00,33.27,33.29,33.22,33.26,80125.68735271013,19.858,19.87,19.8282,19.8521,80125.6874
2013-01-25 11:30:00,33.26,33.29,33.24,33.28,56895.97127146224,19.8521,19.87,19.8401,19.864,56895.9713
2013-01-25 11:35:00,33.27,33.33,33.27,33.33,81135.67500841655,19.858,19.8938,19.858,19.8938,81135.675
2013-01-25 11:40:00,33.33,33.38,33.32,33.33,117383.009763214,19.8938,19.9237,19.8879,19.8938,117383.0098
2013-01-25 11:45:00,33.33,33.37,33.29,33.34,108068.67916058804,19.8938,19.9177,19.87,19.8998,108068.6792
2013-01-25 11:50:00,33.34,33.34,33.3,33.32,68342.4980361351,19.8998,19.8998,19.8759,19.8879,68342.498
2013-01-25 11:55:00,33.33,33.41,33.31,33.38,135338.34586466165,19.8938,19.9416,19.8819,19.9237,135338.3459
2013-01-25 12:00:00,33.37,33.42,33.35,33.41,85624.50903377848,19.9177,19.9476,19.9058,19.9416,85624.509
2013-01-25 12:05:00,33.41,33.47,33.4,33.46,216586.24172371224,19.9416,19.9774,19.9356,19.9714,216586.2417
2013-01-25 12:10:00,33.46,33.51,33.43,33.5,73729.0988665694,19.9714,20.0013,19.9535,19.9953,73729.0989
2013-01-25 12:15:00,33.49,33.57,33.49,33.56,129727.30333295926,19.9893,20.0371,19.9893,20.0311,129727.3033
2013-01-25 12:20:00,33.55,33.55,33.5,33.51,38267.3100662103,20.0252,20.0252,19.9953,20.0013,38267.3101
2013-01-25 12:25:00,33.51,33.51,33.47,33.49,65761.41847155201,20.0013,20.0013,19.9774,19.9893,65761.4185
2013-01-25 12:30:00,33.49,33.52,33.46,33.52,79789.02480080798,19.9893,20.0072,19.9714,20.0072,79789.0248
2013-01-25 12:35:00,33.51,33.53,33.48,33.51,229940.52294916395,20.0013,20.0132,19.9834,20.0013,229940.5229
2013-01-25 12:40:00,33.51,33.51,33.43,33.43,144764.89731792166,20.0013,20.0013,19.9535,19.9535,144764.8973
2013-01-25 12:45:00,33.43,33.46,33.43,33.43,51397.14959039389,19.9535,19.9714,19.9535,19.9535,51397.1496
2013-01-25 12:50:00,33.43,33.44,33.42,33.43,36022.89305352934,19.9535,19.9595,19.9476,19.9535,36022.8931
2013-01-25 12:55:00,33.43,33.45,33.42,33.42,94153.2936819661,19.9535,19.9655,19.9476,19.9476,94153.2937
2013-01-25 13:00:00,33.43,33.47,33.43,33.47,23566.37863315004,19.9535,19.9774,19.9535,19.9774,23566.3786
2013-01-25 13:05:00,33.47,33.47,33.43,33.43,39950.62282572102,19.9774,19.9774,19.9535,19.9535,39950.6228
2013-01-25 13:10:00,33.43,33.45,33.42,33.43,60262.59679048367,19.9535,19.9655,19.9476,19.9535,60262.5968
2013-01-25 13:15:00,33.43,33.44,33.4,33.41,47244.97811693412,19.9535,19.9595,19.9356,19.9416,47244.9781
2013-01-25 13:20:00,33.4,33.43,33.4,33.43,30187.40882055886,19.9356,19.9535,19.9356,19.9535,30187.4088
2013-01-25 13:25:00,33.43,33.43,33.4,33.41,35461.78880035911,19.9535,19.9535,19.9356,19.9416,35461.7888
2013-01-25 13:30:00,33.4,33.41,33.4,33.4,18291.99865334979,19.9356,19.9416,19.9356,19.9356,18291.9987
2013-01-25 13:35:00,33.4,33.41,33.35,33.39,84277.8588261699,19.9356,19.9416,19.9058,19.9297,84277.8588
2013-01-25 13:40:00,33.39,33.45,33.39,33.45,72831.33206149703,19.9297,19.9655,19.9297,19.9655,72831.3321
2013-01-25 13:45:00,33.44,33.45,33.42,33.43,48928.29087644485,19.9595,19.9655,19.9476,19.9535,48928.2909
2013-01-25 13:50:00,33.43,33.43,33.39,33.39,80911.23330714846,19.9535,19.9535,19.9297,19.9297,80911.2333
2013-01-25 13:55:00,33.4,33.41,33.38,33.4,32431.82583323981,19.9356,19.9416,19.9237,19.9356,32431.8258
2013-01-25 14:00:00,33.41,33.45,33.39,33.43,69464.70654247559,19.9416,19.9655,19.9297,19.9535,69464.7065
2013-01-25 14:05:00,33.43,33.44,33.42,33.43,38940.63517001459,19.9535,19.9595,19.9476,19.9535,38940.6352
2013-01-25 14:10:00,33.43,33.46,33.43,33.44,59140.38828414319,19.9535,19.9714,19.9535,19.9595,59140.3883
2013-01-25 14:15:00,33.45,33.49,33.44,33.49,93479.96857816182,19.9655,19.9893,19.9595,19.9893,93479.9686
2013-01-25 14:20:00,33.49,33.54,33.49,33.54,153630.34451801144,19.9893,20.0192,19.9893,20.0192,153630.3445
2013-01-25 14:25:00,33.54,33.55,33.53,33.54,53529.3457524408,20.0192,20.0252,20.0132,20.0192,53529.3458
2013-01-25 14:30:00,33.54,33.57,33.53,33.56,71484.68185388845,20.0192,20.0371,20.0132,20.0311,71484.6819
2013-01-25 14:35:00,33.55,33.59,33.55,33.57,103692.06598586016,20.0252,20.049,20.0252,20.0371,103692.066
2013-01-25 14:40:00,33.56,33.57,33.51,33.53,56222.64616765795,20.0311,20.0371,20.0013,20.0132,56222.6462
2013-01-25 14:45:00,33.53,33.55,33.51,33.55,31982.942430703624,20.0132,20.0252,20.0013,20.0252,31982.9424
2013-01-25 14:50:00,33.54,33.55,33.46,33.49,78217.93289193131,20.0192,20.0252,19.9714,19.9893,78217.9329
2013-01-25 14:55:00,33.48,33.49,33.43,33.44,54763.77510941533,19.9834,19.9893,19.9535,19.9595,54763.7751
2013-01-25 15:00:00,33.44,33.47,33.43,33.46,63292.55975760296,19.9595,19.9774,19.9535,19.9714,63292.5598
2013-01-25 15:05:00,33.46,33.46,33.43,33.46,78779.03714510155,19.9714,19.9714,19.9535,19.9714,78779.0371
2013-01-25 15:10:00,33.46,33.5,33.46,33.48,66322.52272472225,19.9714,19.9953,19.9714,19.9834,66322.5227
2013-01-25 15:15:00,33.48,33.51,33.47,33.51,121422.96038603972,19.9834,20.0013,19.9774,20.0013,121422.9604
2013-01-25 15:20:00,33.51,33.51,33.5,33.5,65761.41847155201,20.0013,20.0013,19.9953,19.9953,65761.4185
2013-01-25 15:25:00,33.5,33.51,33.47,33.5,111098.64212770732,19.9953,20.0013,19.9774,19.9953,111098.6421
2013-01-25 15:30:00,33.49,33.5,33.48,33.5,62507.01380316463,19.9893,19.9953,19.9834,19.9953,62507.0138
2013-01-25 15:35:00,33.5,33.5,33.43,33.45,177982.2691055998,19.9953,19.9953,19.9535,19.9655,177982.2691
2013-01-25 15:40:00,33.45,33.46,33.41,33.42,265402.31174952304,19.9655,19.9714,19.9416,19.9476,265402.3117
2013-01-25 15:45:00,33.42,33.43,33.38,33.41,166311.30063965885,19.9476,19.9535,19.9237,19.9416,166311.3006
2013-01-25 15:50:00,33.41,33.49,33.4,33.49,264055.66154191445,19.9416,19.9893,19.9356,19.9893,264055.6615
2013-01-25 15:55:00,33.49,33.54,33.47,33.54,539108.9664459656,19.9893,20.0192,19.9774,20.0192,539108.9664
2013-01-28 09:30:00,33.72,33.72,33.51,33.51,176972.28144989337,20.1266,20.1266,20.0013,20.0013,176972.2814
2013-01-28 09:35:00,33.54,33.68,33.53,33.62,301537.42565368646,20.0192,20.1027,20.0132,20.0669,301537.4257
2013-01-28 09:40:00,33.61,33.67,33.59,33.62,186286.6120525193,20.061,20.0968,20.049,20.0669,186286.6121
2013-01-28 09:45:00,33.61,33.67,33.59,33.63,138929.41308495117,20.061,20.0968,20.049,20.0729,138929.4131
2013-01-28 09:50:00,33.63,33.65,33.53,33.54,96846.59409718325,20.0729,20.0848,20.0132,20.0192,96846.5941
2013-01-28 09:55:00,33.54,33.56,33.38,33.43,71035.79845135225,20.0192,20.0311,19.9237,19.9535,71035.7985
2013-01-28 10:00:00,33.41,33.46,33.37,33.43,116485.24295814162,19.9416,19.9714,19.9177,19.9535,116485.243
2013-01-28 10:05:00,33.43,33.47,33.41,33.41,105263.15789473684,19.9535,19.9774,19.9416,19.9416,105263.1579
2013-01-28 10:10:00,33.41,33.43,33.4,33.42,127819.54887218044,19.9416,19.9535,19.9356,19.9476,127819.5489
2013-01-28 10:15:00,33.42,33.49,33.37,33.47,102682.07833015372,19.9476,19.9893,19.9177,19.9774,102682.0783
2013-01-28 10:20:00,33.47,33.56,33.46,33.56,99315.4528111323,19.9774,20.0311,19.9714,20.0311,99315.4528
2013-01-28 10:25:00,33.56,33.59,33.52,33.53,61609.24699809224,20.0311,20.049,20.0072,20.0132,61609.247
2013-01-28 10:30:00,33.53,33.64,33.52,33.64,148355.96453821118,20.0132,20.0789,20.0072,20.0789,148355.9645
2013-01-28 10:35:00,33.64,33.72,33.63,33.7,129390.64078105713,20.0789,20.1266,20.0729,20.1147,129390.6408
2013-01-28 10:40:00,33.7,33.75,33.66,33.74,96509.93154528111,20.1147,20.1445,20.0908,20.1386,96509.9315
2013-01-28 10:45:00,33.74,33.77,33.71,33.74,127034.00291774212,20.1386,20.1565,20.1207,20.1386,127034.0029
2013-01-28 10:50:00,33.74,33.74,33.59,33.62,120974.07698350352,20.1386,20.1386,20.049,20.0669,120974.077
2013-01-28 10:55:00,33.62,33.67,33.59,33.63,133542.81225451687,20.0669,20.0968,20.049,20.0729,133542.8123
2013-01-28 11:00:00,33.64,33.69,33.64,33.67,94602.1770845023,20.0789,20.1087,20.0789,20.0968,94602.1771
2013-01-28 11:05:00,33.68,33.72,33.66,33.72,79227.92054763775,20.1027,20.1266,20.0908,20.1266,79227.9205
2013-01-28 11:10:00,33.7,33.75,33.69,33.69,121984.06463920996,20.1147,20.1445,20.1087,20.1087,121984.0646
2013-01-28 11:15:00,33.7,33.71,33.62,33.64,59813.71338794748,20.1147,20.1207,20.0669,20.0789,59813.7134
2013-01-28 11:20:00,33.65,33.71,33.64,33.67,70362.47334754797,20.0848,20.1207,20.0789,20.0968,70362.4733
2013-01-28 11:25:00,33.67,33.76,33.67,33.76,78217.93289193131,20.0968,20.1505,20.0968,20.1505,78217.9329
2013-01-28 11:30:00,33.75,33.82,33.75,33.82,160812.4789585905,20.1445,20.1863,20.1445,20.1863,160812.479
2013-01-28 11:35:00,33.81,33.86,33.81,33.84,154864.77387498596,20.1803,20.2102,20.1803,20.1982,154864.7739
2013-01-28 11:40:00,33.83,33.84,33.8,33.83,82033.44181348894,20.1923,20.1982,20.1744,20.1923,82033.4418
2013-01-28 11:45:00,33.83,33.91,33.83,33.87,169004.601054876,20.1923,20.24,20.1923,20.2162,169004.6011
2013-01-28 11:50:00,33.88,33.96,33.88,33.9,103467.62428459208,20.2221,20.2699,20.2221,20.2341,103467.6243
2013-01-28 11:55:00,33.91,33.92,33.87,33.88,51172.7078891258,20.24,20.246,20.2162,20.2221,51172.7079
2013-01-28 12:00:00,33.87,33.89,33.83,33.88,135787.22926719784,20.2162,20.2281,20.1923,20.2221,135787.2293
2013-01-28 12:05:00,33.87,33.92,33.85,33.92,117944.11401638424,20.2162,20.246,20.2042,20.246,117944.114
2013-01-28 12:10:00,33.91,33.92,33.86,33.88,74065.76141847155,20.24,20.246,20.2102,20.2221,74065.7614
2013-01-28 12:15:00,33.88,33.88,33.86,33.86,47469.41981820222,20.2221,20.2221,20.2102,20.2102,47469.4198
2013-01-28 12:20:00,33.87,33.92,33.86,33.91,125350.6901582314,20.2162,20.246,20.2102,20.24,125350.6902
2013-01-28 12:25:00,33.92,33.92,33.84,33.87,73841.31971720346,20.246,20.246,20.1982,20.2162,73841.3197
2013-01-28 12:30:00,33.86,33.87,33.81,33.82,69464.70654247559,20.2102,20.2162,20.1803,20.1863,69464.7065
2013-01-28 12:35:00,33.82,33.87,33.82,33.86,43092.80664347435,20.1863,20.2162,20.1863,20.2102,43092.8066
2013-01-28 12:40:00,33.86,33.88,33.86,33.87,42531.70239030412,20.2102,20.2221,20.2102,20.2162,42531.7024
2013-01-28 12:45:00,33.86,33.89,33.85,33.88,75300.19077544607,20.2102,20.2281,20.2042,20.2221,75300.1908
2013-01-28 12:50:00,33.88,33.92,33.86,33.92,66210.3018740882,20.2221,20.246,20.2102,20.246,66210.3019
2013-01-28 12:55:00,33.92,33.92,33.87,33.87,67556.95208169677,20.246,20.246,20.2162,20.2162,67556.9521
2013-01-28 13:00:00,33.88,33.89,33.84,33.84,43766.13174727864,20.2221,20.2281,20.1982,20.1982,43766.1317
2013-01-28 13:05:00,33.84,33.84,33.77,33.78,89103.35540343395,20.1982,20.1982,20.1565,20.1624,89103.3554
2013-01-28 13:10:00,33.78,33.84,33.78,33.82,124677.36505442712,20.1624,20.1982,20.1624,20.1863,124677.3651
2013-01-28 13:15:00,33.82,33.84,33.79,33.8,158568.06194590955,20.1863,20.1982,20.1684,20.1744,158568.0619
2013-01-28 13:20:00,33.8,33.8,33.75,33.78,92021.0975199192,20.1744,20.1744,20.1445,20.1624,92021.0975
2013-01-28 13:25:00,33.76,33.78,33.75,33.75,60711.48019301986,20.1505,20.1624,20.1445,20.1445,60711.4802
2013-01-28 13:30:00,33.75,33.77,33.73,33.75,80574.57075524631,20.1445,20.1565,20.1326,20.1445,80574.5708
2013-01-28 13:35:00,33.75,33.8,33.73,33.8,69464.70654247559,20.1445,20.1744,20.1326,20.1744,69464.7065
2013-01-28 13:40:00,33.8,33.82,33.75,33.77,159129.16619907977,20.1744,20.1863,20.1445,20.1565,159129.1662
2013-01-28 13:45:00,33.76,33.78,33.73,33.73,58130.40062843676,20.1505,20.1624,20.1326,20.1326,58130.4006
2013-01-28 13:50:00,33.74,33.75,33.72,33.74,64526.98911457748,20.1386,20.1445,20.1266,20.1386,64526.9891
2013-01-28 13:55:00,33.74,33.75,33.72,33.75,51397.14959039389,20.1386,20.1445,20.1266,20.1445,51397.1496
2013-01-28 14:00:00,33.74,33.75,33.71,33.73,40287.28537762316,20.1386,20.1445,20.1207,20.1326,40287.2854
2013-01-28 14:05:00,33.72,33.75,33.71,33.75,31758.500729435527,20.1266,20.1445,20.1207,20.1445,31758.5007
2013-01-28 14:10:00,33.75,33.78,33.74,33.76,41633.93558523173,20.1445,20.1624,20.1386,20.1505,41633.9356
2013-01-28 14:15:00,33.75,33.77,33.75,33.76,35910.67220289529,20.1445,20.1565,20.1445,20.1505,35910.6722
2013-01-28 14:20:00,33.77,33.78,33.72,33.74,41521.714734597685,20.1565,20.1624,20.1266,20.1386,41521.7147
2013-01-28 14:25:00,33.73,33.75,33.7,33.74,45000.56110425317,20.1326,20.1445,20.1147,20.1386,45000.5611
2013-01-28 14:30:00,33.73,33.75,33.69,33.7,48703.84917517674,20.1326,20.1445,20.1087,20.1147,48703.8492
2013-01-28 14:35:00,33.69,33.7,33.67,33.67,42756.14409157221,20.1087,20.1147,20.0968,20.0968,42756.1441
2013-01-28 14:40:00,33.68,33.72,33.67,33.72,63629.2223095051,20.1027,20.1266,20.0968,20.1266,63629.2223
2013-01-28 14:45:00,33.71,33.75,33.67,33.73,62170.35125126248,20.1207,20.1445,20.0968,20.1326,62170.3513
2013-01-28 14:50:00,33.74,33.75,33.69,33.69,61945.90954999439,20.1386,20.1445,20.1087,20.1087,61945.9095
2013-01-28 14:55:00,33.69,33.71,33.69,33.69,49377.17427898103,20.1087,20.1207,20.1087,20.1087,49377.1743
2013-01-28 15:00:00,33.69,33.73,33.69,33.69,80574.57075524631,20.1087,20.1326,20.1087,20.1087,80574.5708
2013-01-28 15:05:00,33.69,33.7,33.59,33.63,197284.25541465604,20.1087,20.1147,20.049,20.0729,197284.2554
2013-01-28 15:10:00,33.62,33.63,33.6,33.63,75973.51587925036,20.0669,20.0729,20.055,20.0729,75973.5159
2013-01-28 15:15:00,33.62,33.67,33.62,33.66,53866.00830434294,20.0669,20.0968,20.0669,20.0908,53866.0083
2013-01-28 15:20:00,33.65,33.65,33.54,33.56,135787.22926719784,20.0848,20.0848,20.0192,20.0311,135787.2293
2013-01-28 15:25:00,33.56,33.59,33.55,33.55,72382.44865896083,20.0311,20.049,20.0252,20.0252,72382.4487
2013-01-28 15:30:00,33.55,33.59,33.55,33.59,106609.8081023454,20.0252,20.049,20.0252,20.049,106609.8081
2013-01-28 15:35:00,33.59,33.61,33.55,33.57,92582.20177308944,20.049,20.061,20.0252,20.0371,92582.2018
2013-01-28 15:40:00,33.57,33.59,33.55,33.59,166984.62574346314,20.0371,20.049,20.0252,20.049,166984.6257
2013-01-28 15:45:00,33.59,33.6,33.57,33.57,106385.36640107732,20.049,20.055,20.0371,20.0371,106385.3664
2013-01-28 15:50:00,33.58,33.59,33.56,33.59,189541.0167209068,20.0431,20.049,20.0311,20.049,189541.0167
2013-01-28 15:55:00,33.59,33.59,33.53,33.54,499831.6687240489,20.049,20.049,20.0132,20.0192,499831.6687
2013-01-29 09:30:00,33.34,33.46,33.29,33.4,156996.97003703288,19.8998,19.9714,19.87,19.9356,156996.97
2013-01-29 09:35:00,33.39,33.41,33.32,33.37,178992.25676130623,19.9297,19.9416,19.8879,19.9177,178992.2568
2013-01-29 09:40:00,33.38,33.43,33.28,33.31,156323.64493322858,19.9237,19.9535,19.864,19.8819,156323.6449
2013-01-29 09:45:00,33.31,33.42,33.31,33.4,83155.65031982942,19.8819,19.9476,19.8819,19.9356,83155.6503
2013-01-29 09:50:00,33.39,33.48,33.37,33.45,77544.60778812703,19.9297,19.9834,19.9177,19.9655,77544.6078
2013-01-29 09:55:00,33.47,33.51,33.44,33.44,80237.90820334418,19.9774,20.0013,19.9595,19.9595,80237.9082
2013-01-29 10:00:00,33.44,33.51,33.4,33.43,118392.99741892042,19.9595,20.0013,19.9356,19.9535,118392.9974
2013-01-29 10:05:00,33.43,33.47,33.43,33.44,162720.23341936932,19.9535,19.9774,19.9535,19.9595,162720.2334
2013-01-29 10:10:00,33.45,33.52,33.44,33.5,118841.88082145662,19.9655,20.0072,19.9595,19.9953,118841.8808
2013-01-29 10:15:00,33.5,33.51,33.48,33.5,49377.17427898103,19.9953,20.0013,19.9834,19.9953,49377.1743
2013-01-29 10:20:00,33.49,33.59,33.49,33.57,78105.71204129727,19.9893,20.049,19.9893,20.0371,78105.712
2013-01-29 10:25:00,33.57,33.57,33.5,33.5,73280.21546403322,20.0371,20.0371,19.9953,19.9953,73280.2155
2013-01-29 10:30:00,33.51,33.53,33.49,33.53,145662.66412299406,20.0013,20.0132,19.9893,20.0132,145662.6641
2013-01-29 10:35:00,33.52,33.53,33.5,33.52,61160.36359555605,20.0072,20.0132,19.9953,20.0072,61160.3636
2013-01-29 10:40:00,33.52,33.58,33.5,33.57,51958.25384356413,20.0072,20.0431,19.9953,20.0371,51958.2538
2013-01-29 10:45:00,33.57,33.59,33.5,33.52,69689.14824374368,20.0371,20.049,19.9953,20.0072,69689.1482
2013-01-29 10:50:00,33.52,33.54,33.51,33.53,35574.00965099315,20.0072,20.0192,20.0013,20.0132,35574.0097
2013-01-29 10:55:00,33.54,33.59,33.52,33.52,56222.64616765795,20.0192,20.049,20.0072,20.0072,56222.6462
2013-01-29 11:00:00,33.51,33.53,33.5,33.53,47132.75726630008,20.0013,20.0132,19.9953,20.0132,47132.7573
2013-01-29 11:05:00,33.53,33.55,33.5,33.51,56222.64616765795,20.0132,20.0252,19.9953,20.0013,56222.6462
2013-01-29 11:10:00,33.51,33.52,33.46,33.48,57120.41297273033,20.0013,20.0072,19.9714,19.9834,57120.413
2013-01-29 11:15:00,33.48,33.51,33.47,33.48,67444.73123106273,19.9834,20.0013,19.9774,19.9834,67444.7312
2013-01-29 11:20:00,33.48,33.53,33.48,33.49,60487.038491751766,19.9834,20.0132,19.9834,19.9893,60487.0385
2013-01-29 11:25:00,33.5,33.55,33.45,33.53,79452.36224890585,19.9953,20.0252,19.9655,20.0132,79452.3622
2013-01-29 11:30:00,33.53,33.59,33.53,33.59,74626.86567164179,20.0132,20.049,20.0132,20.049,74626.8657
2013-01-29 11:35:00,33.59,33.59,33.55,33.57,47693.86151947032,20.049,20.049,20.0252,20.0371,47693.8615
2013-01-29 11:40:00,33.57,33.61,33.56,33.61,30748.513073729097,20.0371,20.061,20.0311,20.061,30748.5131
2013-01-29 11:45:00,33.6,33.61,33.58,33.59,107956.458309954,20.055,20.061,20.0431,20.049,107956.4583
2013-01-29 11:50:00,33.59,33.62,33.56,33.59,32880.709235776005,20.049,20.0669,20.0311,20.049,32880.7092
2013-01-29 11:55:00,33.58,33.61,33.52,33.6,64639.209965211536,20.0431,20.061,20.0072,20.055,64639.21
2013-01-29 12:00:00,33.6,33.6,33.55,33.56,48367.1866232746,20.055,20.055,20.0252,20.0311,48367.1866
2013-01-29 12:05:00,33.56,33.59,33.55,33.57,27942.9918078779,20.0311,20.049,20.0252,20.0371,27942.9918
2013-01-29 12:10:00,33.57,33.59,33.56,33.59,48254.96577264056,20.0371,20.049,20.0311,20.049,48254.9658
2013-01-29 12:15:00,33.59,33.61,33.58,33.6,33554.03433958029,20.049,20.061,20.0431,20.055,33554.0343
2013-01-29 12:20:00,33.6,33.6,33.55,33.56,21546.403321737176,20.055,20.055,20.0252,20.0311,21546.4033
2013-01-29 12:25:00,33.56,33.58,33.55,33.58,44551.67770171697,20.0311,20.0431,20.0252,20.0431,44551.6777
2013-01-29 12:30:00,33.58,33.6,33.57,33.6,34115.13859275053,20.0431,20.055,20.0371,20.055,34115.1386
2013-01-29 12:35:00,33.6,33.64,33.6,33.61,37032.880709235775,20.055,20.0789,20.055,20.061,37032.8807
2013-01-29 12:40:00,33.61,33.63,33.58,33.59,26484.12074963528,20.061,20.0729,20.0431,20.049,26484.1207
2013-01-29 12:45:00,33.59,33.61,33.58,33.6,41185.052182695545,20.049,20.061,20.0431,20.055,41185.0522
2013-01-29 12:50:00,33.6,33.64,33.59,33.6,38603.97261811244,20.055,20.0789,20.049,20.055,38603.9726
2013-01-29 12:55:00,33.61,33.63,33.59,33.62,30748.513073729097,20.061,20.0729,20.049,20.0669,30748.5131
2013-01-29 13:00:00,33.61,33.64,33.6,33.61,20985.29906856694,20.061,20.0789,20.055,20.061,20985.2991
2013-01-29 13:05:00,33.61,33.66,33.59,33.6,54875.995960049375,20.061,20.0908,20.049,20.055,54875.996
2013-01-29 13:10:00,33.61,33.63,33.6,33.61,37930.64751430816,20.061,20.0729,20.055,20.061,37930.6475
2013-01-29 13:15:00,33.61,33.66,33.6,33.65,37481.76411177197,20.061,20.0908,20.055,20.0848,37481.7641
2013-01-29 13:20:00,33.64,33.67,33.64,33.66,36135.113904163394,20.0789,20.0968,20.0789,20.0908,36135.1139
2013-01-29 13:25:00,33.66,33.66,33.63,33.65,38379.53091684435,20.0908,20.0908,20.0729,20.0848,38379.5309
2013-01-29 13:30:00,33.65,33.67,33.64,33.67,20760.85736729884,20.0848,20.0968,20.0789,20.0968,20760.8574
2013-01-29 13:35:00,33.67,33.7,33.66,33.67,89103.35540343395,20.0968,20.1147,20.0908,20.0968,89103.3554
2013-01-29 13:40:00,33.67,33.69,33.66,33.66,46122.76961059365,20.0968,20.1087,20.0908,20.0908,46122.7696
2013-01-29 13:45:00,33.66,33.67,33.64,33.66,83043.42946919537,20.0908,20.0968,20.0789,20.0908,83043.4295
2013-01-29 13:50:00,33.66,33.7,33.65,33.7,37145.10155986982,20.0908,20.1147,20.0848,20.1147,37145.1016
2013-01-29 13:55:00,33.7,33.72,33.69,33.71,105038.71619346876,20.1147,20.1266,20.1087,20.1207,105038.7162
2013-01-29 14:00:00,33.71,33.73,33.71,33.72,45561.66535742341,20.1207,20.1326,20.1207,20.1266,45561.6654
2013-01-29 14:05:00,33.72,33.75,33.71,33.75,71484.68185388845,20.1266,20.1445,20.1207,20.1445,71484.6819
2013-01-29 14:10:00,33.75,33.75,33.71,33.73,53080.46234990461,20.1445,20.1445,20.1207,20.1326,53080.4623
2013-01-29 14:15:00,33.72,33.73,33.7,33.7,32544.04668387386,20.1266,20.1326,20.1147,20.1147,32544.0467
2013-01-29 14:20:00,33.71,33.74,33.69,33.73,43653.91089664459,20.1207,20.1386,20.1087,20.1326,43653.9109
2013-01-29 14:25:00,33.73,33.73,33.69,33.7,52294.91639546627,20.1326,20.1326,20.1087,20.1147,52294.9164
2013-01-29 14:30:00,33.7,33.7,33.67,33.69,68005.83548423297,20.1147,20.1147,20.0968,20.1087,68005.8355
2013-01-29 14:35:00,33.7,33.71,33.69,33.71,20087.532263494555,20.1147,20.1207,20.1087,20.1207,20087.5323
2013-01-29 14:40:00,33.71,33.71,33.66,33.67,96509.93154528111,20.1207,20.1207,20.0908,20.0968,96509.9315
2013-01-29 14:45:00,33.66,33.67,33.66,33.67,57120.41297273033,20.0908,20.0968,20.0908,20.0968,57120.413
2013-01-29 14:50:00,33.67,33.69,33.67,33.68,45449.44450678936,20.0968,20.1087,20.0968,20.1027,45449.4445
2013-01-29 14:55:00,33.69,33.7,33.68,33.68,47357.19896756817,20.1087,20.1147,20.1027,20.1027,47357.199
2013-01-29 15:00:00,33.68,33.71,33.67,33.68,61384.80529682415,20.1027,20.1207,20.0968,20.1027,61384.8053
2013-01-29 15:05:00,33.68,33.69,33.64,33.68,80350.12905397822,20.1027,20.1087,20.0789,20.1027,80350.1291
2013-01-29 15:10:00,33.68,33.72,33.67,33.68,73953.5405678375,20.1027,20.1266,20.0968,20.1027,73953.5406
2013-01-29 15:15:00,33.69,33.7,33.67,33.68,40399.50622825721,20.1087,20.1147,20.0968,20.1027,40399.5062
2013-01-29 15:20:00,33.68,33.7,33.67,33.69,66659.1852766244,20.1027,20.1147,20.0968,20.1087,66659.1853
2013-01-29 15:25:00,33.69,33.69,33.66,33.67,70362.47334754797,20.1087,20.1087,20.0908,20.0968,70362.4733
2013-01-29 15:30:00,33.67,33.7,33.67,33.67,82370.10436539109,20.0968,20.1147,20.0968,20.0968,82370.1044
2013-01-29 15:35:00,33.67,33.68,33.67,33.68,58467.0631803389,20.0968,20.1027,20.0968,20.1027,58467.0632
2013-01-29 15:40:00,33.68,33.68,33.65,33.67,135562.78756592973,20.1027,20.1027,20.0848,20.0968,135562.7876
2013-01-29 15:45:00,33.67,33.68,33.63,33.63,141622.71350016832,20.0968,20.1027,20.0729,20.0729,141622.7135
2013-01-29 15:50:00,33.63,33.67,33.6,33.66,226237.2348782404,20.0729,20.0968,20.055,20.0908,226237.2349
2013-01-29 15:55:00,33.66,33.67,33.61,33.62,572550.7799349119,20.0908,20.0968,20.061,20.0669,572550.7799
2013-01-30 09:30:00,33.55,33.72,33.42,33.59,148580.40623947929,20.0252,20.1266,19.9476,20.049,148580.4062
2013-01-30 09:35:00,33.59,33.75,33.59,33.75,126472.89866457188,20.049,20.1445,20.049,20.1445,126472.8987
2013-01-30 09:40:00,33.75,33.75,33.57,33.66,116821.90551004375,20.1445,20.1445,20.0371,20.0908,116821.9055
2013-01-30 09:45:00,33.67,33.7,33.53,33.56,70250.25249691392,20.0968,20.1147,20.0132,20.0311,70250.2525
2013-01-30 09:50:00,33.56,33.59,33.43,33.46,161149.14151049263,20.0311,20.049,19.9535,19.9714,161149.1415
2013-01-30 09:55:00,33.46,33.48,33.39,33.4,95387.72303894065,19.9714,19.9834,19.9297,19.9356,95387.723
2013-01-30 10:00:00,33.39,33.44,33.37,33.43,97183.2566490854,19.9297,19.9595,19.9177,19.9535,97183.2566
2013-01-30 10:05:00,33.43,33.44,33.34,33.36,108854.22511502636,19.9535,19.9595,19.8998,19.9117,108854.2251
2013-01-30 10:10:00,33.36,33.44,33.36,33.4,56110.4253170239,19.9117,19.9595,19.9117,19.9356,56110.4253
2013-01-30 10:15:00,33.4,33.44,33.38,33.4,97632.14005162158,19.9356,19.9595,19.9237,19.9356,97632.1401
2013-01-30 10:20:00,33.4,33.41,33.33,33.36,71933.56525642464,19.9356,19.9416,19.8938,19.9117,71933.5653
2013-01-30 10:25:00,33.35,33.36,33.32,33.34,50948.2661878577,19.9058,19.9117,19.8879,19.8998,50948.2662
2013-01-30 10:30:00,33.35,33.39,33.34,33.35,66659.1852766244,19.9058,19.9297,19.8998,19.9058,66659.1853
2013-01-30 10:35:00,33.35,33.37,33.3,33.35,100100.99876557064,19.9058,19.9177,19.8759,19.9058,100100.9988
2013-01-30 10:40:00,33.36,33.36,33.26,33.29,167882.3925485355,19.9117,19.9117,19.8521,19.87,167882.3925
2013-01-30 10:45:00,33.29,33.39,33.29,33.39,154640.33217371788,19.87,19.9297,19.87,19.9297,154640.3322
2013-01-30 10:50:00,33.4,33.41,33.34,33.34,48816.07002581079,19.9356,19.9416,19.8998,19.8998,48816.07
2013-01-30 10:55:00,33.34,33.35,33.32,33.34,35237.34709909101,19.8998,19.9058,19.8879,19.8998,35237.3471
2013-01-30 11:00:00,33.34,33.36,33.28,33.31,48030.524071372456,19.8998,19.9117,19.864,19.8819,48030.5241
2013-01-30 11:05:00,33.31,33.34,33.3,33.34,53417.124901806754,19.8819,19.8998,19.8759,19.8998,53417.1249
2013-01-30 11:10:00,33.34,33.34,33.29,33.3,45786.1070586915,19.8998,19.8998,19.87,19.8759,45786.1071
2013-01-30 11:15:00,33.31,33.35,33.31,33.34,27606.32925597576,19.8819,19.9058,19.8819,19.8998,27606.3293
2013-01-30 11:20:00,33.34,33.35,33.26,33.26,25923.016496465043,19.8998,19.9058,19.8521,19.8521,25923.0165
2013-01-30 11:25:00,33.26,33.33,33.26,33.33,28167.433509146,19.8521,19.8938,19.8521,19.8938,28167.4335
2013-01-30 11:30:00,33.33,33.34,33.29,33.34,89215.576254068,19.8938,19.8998,19.87,19.8998,89215.5763
2013-01-30 11:35:00,33.33,33.37,33.33,33.35,20536.41566603075,19.8938,19.9177,19.8938,19.9058,20536.4157
2013-01-30 11:40:00,33.34,33.34,33.3,33.32,24015.262035686228,19.8998,19.8998,19.8759,19.8879,24015.262
2013-01-30 11:45:00,33.31,33.31,33.28,33.29,30075.18796992481,19.8819,19.8819,19.864,19.87,30075.188
2013-01-30 11:50:00,33.3,33.33,33.29,33.33,31309.617326899337,19.8759,19.8938,19.87,19.8938,31309.6173
2013-01-30 11:55:00,33.33,33.34,33.28,33.28,24913.02884075861,19.8938,19.8998,19.864,19.864,24913.0288
2013-01-30 12:00:00,33.29,33.29,33.26,33.28,22780.832678711704,19.87,19.87,19.8521,19.864,22780.8327
2013-01-30 12:05:00,33.27,33.28,33.19,33.21,80574.57075524631,19.858,19.864,19.8103,19.8222,80574.5708
2013-01-30 12:10:00,33.2,33.22,33.18,33.22,73729.0988665694,19.8162,19.8282,19.8043,19.8282,73729.0989
2013-01-30 12:15:00,33.22,33.25,33.18,33.19,52856.02064863651,19.8282,19.8461,19.8043,19.8103,52856.0206
2013-01-30 12:20:00,33.19,33.2,33.16,33.18,65985.8601728201,19.8103,19.8162,19.7924,19.8043,65985.8602
2013-01-30 12:25:00,33.18,33.24,33.18,33.22,43205.027494108406,19.8043,19.8401,19.8043,19.8282,43205.0275
2013-01-30 12:30:00,33.23,33.25,33.19,33.21,51733.81214229604,19.8342,19.8461,19.8103,19.8222,51733.8121
2013-01-30 12:35:00,33.21,33.22,33.18,33.21,42980.58579284031,19.8222,19.8282,19.8043,19.8222,42980.5858
2013-01-30 12:40:00,33.2,33.24,33.2,33.22,22893.05352934575,19.8162,19.8401,19.8162,19.8282,22893.0535
2013-01-30 12:45:00,33.23,33.27,33.23,33.27,46683.87386376388,19.8342,19.858,19.8342,19.858,46683.8739
2013-01-30 12:50:00,33.27,33.31,33.27,33.31,23566.37863315004,19.858,19.8819,19.858,19.8819,23566.3786
2013-01-30 12:55:00,33.31,33.35,33.3,33.34,32768.48838514196,19.8819,19.9058,19.8759,19.8998,32768.4884
2013-01-30 13:00:00,33.34,33.35,33.32,33.34,19638.648860958365,19.8998,19.9058,19.8879,19.8998,19638.6489
2013-01-30 13:05:00,33.33,33.37,33.33,33.37,45561.66535742341,19.8938,19.9177,19.8938,19.9177,45561.6654
2013-01-30 13:10:00,33.36,33.4,33.36,33.4,14476.489731792166,19.9117,19.9356,19.9117,19.9356,14476.4897
2013-01-30 13:15:00,33.4,33.4,33.35,33.36,23454.15778251599,19.9356,19.9356,19.9058,19.9117,23454.1578
2013-01-30 13:20:00,33.36,33.38,33.34,33.36,28055.21265851195,19.9117,19.9237,19.8998,19.9117,28055.2127
2013-01-30 13:25:00,33.36,33.37,33.34,33.36,25474.13309392885,19.9117,19.9177,19.8998,19.9117,25474.1331
2013-01-30 13:30:00,33.36,33.37,33.34,33.36,32095.16328133767,19.9117,19.9177,19.8998,19.9117,32095.1633
2013-01-30 13:35:00,33.36,33.36,33.32,33.32,37818.42666367411,19.9117,19.9117,19.8879,19.8879,37818.4267
2013-01-30 13:40:00,33.32,33.35,33.31,33.34,47693.86151947032,19.8879,19.9058,19.8819,19.8998,47693.8615
2013-01-30 13:45:00,33.35,33.36,33.32,33.32,43990.57344854674,19.9058,19.9117,19.8879,19.8879,43990.5734
2013-01-30 13:50:00,33.32,33.35,33.31,33.34,29738.525418022666,19.8879,19.9058,19.8819,19.8998,29738.5254
2013-01-30 13:55:00,33.34,33.34,33.32,33.34,41185.052182695545,19.8998,19.8998,19.8879,19.8998,41185.0522
2013-01-30 14:00:00,33.34,33.36,33.32,33.35,23005.2743799798,19.8998,19.9117,19.8879,19.9058,23005.2744
2013-01-30 14:05:00,33.35,33.36,33.31,33.31,37145.10155986982,19.9058,19.9117,19.8819,19.8819,37145.1016
2013-01-30 14:10:00,33.31,33.34,33.29,33.31,75861.29502861631,19.8819,19.8998,19.87,19.8819,75861.295
2013-01-30 14:15:00,33.32,33.41,33.27,33.38,161261.3623611267,19.8879,19.9416,19.858,19.9237,161261.3624
2013-01-30 14:20:00,33.38,33.4,33.34,33.36,125799.5735607676,19.9237,19.9356,19.8998,19.9117,125799.5736
2013-01-30 14:25:00,33.36,33.39,33.34,33.36,48254.96577264056,19.9117,19.9297,19.8998,19.9117,48254.9658
2013-01-30 14:30:00,33.37,33.4,33.34,33.35,32319.604982605768,19.9177,19.9356,19.8998,19.9058,32319.605
2013-01-30 14:35:00,33.35,33.35,33.28,33.29,47581.64066883627,19.9058,19.9058,19.864,19.87,47581.6407
2013-01-30 14:40:00,33.3,33.34,33.3,33.32,24015.262035686228,19.8759,19.8998,19.8759,19.8879,24015.262
2013-01-30 14:45:00,33.31,33.31,33.22,33.24,74739.08652227583,19.8819,19.8819,19.8282,19.8401,74739.0865
2013-01-30 14:50:00,33.24,33.24,33.2,33.21,83380.09202109752,19.8401,19.8401,19.8162,19.8222,83380.092
2013-01-30 14:55:00,33.22,33.25,33.21,33.24,102008.75322634944,19.8282,19.8461,19.8222,19.8401,102008.7532
2013-01-30 15:00:00,33.24,33.31,33.24,33.25,95836.60644147682,19.8401,19.8819,19.8401,19.8461,95836.6064
2013-01-30 15:05:00,33.25,33.32,33.25,33.31,48142.7449220065,19.8461,19.8879,19.8461,19.8819,48142.7449
2013-01-30 15:10:00,33.31,33.33,33.24,33.24,64975.87251711368,19.8819,19.8938,19.8401,19.8401,64975.8725
2013-01-30 15:15:00,33.23,33.25,33.21,33.24,67332.51038042868,19.8342,19.8461,19.8222,19.8401,67332.5104
2013-01-30 15:20:00,33.24,33.26,33.21,33.22,56559.30871956009,19.8401,19.8521,19.8222,19.8282,56559.3087
2013-01-30 15:25:00,33.22,33.26,33.21,33.24,62282.57210189653,19.8282,19.8521,19.8222,19.8401,62282.5721
2013-01-30 15:30:00,33.24,33.24,33.19,33.19,88430.03029962967,19.8401,19.8401,19.8103,19.8103,88430.0303
2013-01-30 15:35:00,33.19,33.21,33.17,33.2,72606.89036022892,19.8103,19.8222,19.7983,19.8162,72606.8904
2013-01-30 15:40:00,33.2,33.21,33.18,33.18,132757.26630007854,19.8162,19.8222,19.8043,19.8043,132757.2663
2013-01-30 15:45:00,33.18,33.25,33.16,33.19,276399.9551116597,19.8043,19.8461,19.7924,19.8103,276399.9551
2013-01-30 15:50:00,33.19,33.2,33.15,33.18,366849.9607227023,19.8103,19.8162,19.7864,19.8043,366849.9607
2013-01-30 15:55:00,33.17,33.22,33.15,33.18,587700.5947705084,19.7983,19.8282,19.7864,19.8043,587700.5948
2013-01-31 09:30:00,33.19,33.2,33.07,33.07,91684.43496801706,19.8103,19.8162,19.7387,19.7387,91684.435
2013-01-31 09:35:00,33.07,33.08,32.95,33.02,70138.03164627988,19.7387,19.7446,19.667,19.7088,70138.0316
2013-01-31 09:40:00,33.02,33.17,33.0,33.15,69689.14824374368,19.7088,19.7983,19.6969,19.7864,69689.1482
2013-01-31 09:45:00,33.14,33.21,33.13,33.18,50050.49938278532,19.7804,19.8222,19.7745,19.8043,50050.4994
2013-01-31 09:50:00,33.18,33.23,33.17,33.23,46122.76961059365,19.8043,19.8342,19.7983,19.8342,46122.7696
2013-01-31 09:55:00,33.24,33.26,33.06,33.06,62619.234653798674,19.8401,19.8521,19.7327,19.7327,62619.2347
2013-01-31 10:00:00,33.07,33.07,32.97,32.97,88766.69285153181,19.7387,19.7387,19.679,19.679,88766.6929
2013-01-31 10:05:00,32.97,33.12,32.97,33.12,46459.43216249579,19.679,19.7685,19.679,19.7685,46459.4322
2013-01-31 10:10:00,33.13,33.18,33.12,33.14,94714.39793513634,19.7745,19.8043,19.7685,19.7804,94714.3979
2013-01-31 10:15:00,33.15,33.15,33.07,33.1,60262.59679048367,19.7864,19.7864,19.7387,19.7566,60262.5968
2013-01-31 10:20:00,33.1,33.18,33.1,33.17,28616.31691168219,19.7566,19.8043,19.7566,19.7983,28616.3169
2013-01-31 10:25:00,33.17,33.17,33.1,33.1,35237.34709909101,19.7983,19.7983,19.7566,19.7566,35237.3471
2013-01-31 10:30:00,33.1,33.2,33.1,33.17,102457.63662888564,19.7566,19.8162,19.7566,19.7983,102457.6366
2013-01-31 10:35:00,33.17,33.17,33.07,33.08,73953.5405678375,19.7983,19.7983,19.7387,19.7446,73953.5406
2013-01-31 10:40:00,33.09,33.11,33.06,33.11,45337.22365615532,19.7506,19.7625,19.7327,19.7625,45337.2237
2013-01-31 10:45:00,33.11,33.14,33.1,33.1,19638.648860958365,19.7625,19.7804,19.7566,19.7566,19638.6489
2013-01-31 10:50:00,33.11,33.16,33.1,33.16,30075.18796992481,19.7625,19.7924,19.7566,19.7924,30075.188
2013-01-31 10:55:00,33.15,33.23,33.15,33.17,88093.36774772752,19.7864,19.8342,19.7864,19.7983,88093.3677
2013-01-31 11:00:00,33.16,33.16,33.11,33.13,48254.96577264056,19.7924,19.7924,19.7625,19.7745,48254.9658
2013-01-31 11:05:00,33.12,33.18,33.1,33.13,29177.42116485243,19.7685,19.8043,19.7566,19.7745,29177.4212
2013-01-31 11:10:00,33.13,33.14,33.08,33.13,80799.01245651442,19.7745,19.7804,19.7446,19.7745,80799.0125
2013-01-31 11:15:00,33.12,33.13,33.04,33.09,130512.8492873976,19.7685,19.7745,19.7207,19.7506,130512.8493
2013-01-31 11:20:00,33.08,33.12,33.07,33.1,53304.90405117271,19.7446,19.7685,19.7387,19.7566,53304.9041
2013-01-31 11:25:00,33.1,33.15,33.1,33.1,62731.45550443272,19.7566,19.7864,19.7566,19.7566,62731.4555
2013-01-31 11:30:00,33.09,33.09,33.01,33.01,55212.65851195152,19.7506,19.7506,19.7028,19.7028,55212.6585
2013-01-31 11:35:00,33.0,33.08,32.99,33.08,39838.40197508697,19.6969,19.7446,19.6909,19.7446,39838.402
2013-01-31 11:40:00,33.07,33.08,33.02,33.03,31870.72158006957,19.7387,19.7446,19.7088,19.7148,31870.7216
2013-01-31 11:45:00,33.03,33.09,33.02,33.07,28952.97946358433,19.7148,19.7506,19.7088,19.7387,28952.9795
2013-01-31 11:50:00,33.07,33.07,33.0,33.01,38267.3100662103,19.7387,19.7387,19.6969,19.7028,38267.3101
2013-01-31 11:55:00,33.0,33.03,32.99,33.0,31534.05902816743,19.6969,19.7148,19.6909,19.6969,31534.059
2013-01-31 12:00:00,33.0,33.05,33.0,33.03,30524.071372461003,19.6969,19.7267,19.6969,19.7148,30524.0714
2013-01-31 12:05:00,33.04,33.08,33.03,33.06,44327.23600044888,19.7207,19.7446,19.7148,19.7327,44327.236
2013-01-31 12:10:00,33.06,33.1,33.05,33.1,47357.19896756817,19.7327,19.7566,19.7267,19.7566,47357.199
2013-01-31 12:15:00,33.09,33.14,33.09,33.1,27718.550106609808,19.7506,19.7804,19.7506,19.7566,27718.5501
2013-01-31 12:20:00,33.11,33.12,33.09,33.1,28055.21265851195,19.7625,19.7685,19.7506,19.7566,28055.2127
2013-01-31 12:25:00,33.1,33.13,33.08,33.08,60487.038491751766,19.7566,19.7745,19.7446,19.7446,60487.0385
2013-01-31 12:30:00,33.09,33.1,33.06,33.1,38155.08921557625,19.7506,19.7566,19.7327,19.7566,38155.0892
2013-01-31 12:35:00,33.1,33.16,33.09,33.13,47357.19896756817,19.7566,19.7924,19.7506,19.7745,47357.199
2013-01-31 12:40:00,33.13,33.13,33.1,33.1,37257.32241050387,19.7745,19.7745,19.7566,19.7566,37257.3224
2013-01-31 12:45:00,33.1,33.12,33.08,33.1,53304.90405117271,19.7566,19.7685,19.7446,19.7566,53304.9041
2013-01-31 12:50:00,33.11,33.11,33.09,33.1,32207.38413197172,19.7625,19.7625,19.7506,19.7566,32207.3841
2013-01-31 12:55:00,33.1,33.1,33.08,33.1,29626.30456738862,19.7566,19.7566,19.7446,19.7566,29626.3046
2013-01-31 13:00:00,33.1,33.11,33.09,33.1,19189.76545842217,19.7566,19.7625,19.7506,19.7566,19189.7655
2013-01-31 13:05:00,33.1,33.11,33.09,33.1,30187.40882055886,19.7566,19.7625,19.7506,19.7566,30187.4088
2013-01-31 13:10:00,33.1,33.11,33.1,33.1,20873.078217932893,19.7566,19.7625,19.7566,19.7566,20873.0782
2013-01-31 13:15:00,33.1,33.11,33.1,33.11,25025.24969139266,19.7566,19.7625,19.7566,19.7625,25025.2497
2013-01-31 13:20:00,33.1,33.12,33.09,33.11,40399.50622825721,19.7566,19.7685,19.7506,19.7625,40399.5062
2013-01-31 13:25:00,33.11,33.11,33.08,33.1,40399.50622825721,19.7625,19.7625,19.7446,19.7566,40399.5062
2013-01-31 13:30:00,33.1,33.15,33.1,33.12,40736.16878015935,19.7566,19.7864,19.7566,19.7685,40736.1688
2013-01-31 13:35:00,33.11,33.14,33.11,33.14,22668.611828077657,19.7625,19.7804,19.7625,19.7804,22668.6118
2013-01-31 13:40:00,33.13,33.15,33.13,33.15,31646.27987880148,19.7745,19.7864,19.7745,19.7864,31646.2799
2013-01-31 13:45:00,33.14,33.2,33.14,33.14,60487.038491751766,19.7804,19.8162,19.7804,19.7804,60487.0385
2013-01-31 13:50:00,33.15,33.15,33.12,33.13,78105.71204129727,19.7864,19.7864,19.7685,19.7745,78105.712
2013-01-31 13:55:00,33.12,33.14,33.12,33.14,37593.984962406015,19.7685,19.7804,19.7685,19.7804,37593.985
2013-01-31 14:00:00,33.15,33.16,33.13,33.16,25923.016496465043,19.7864,19.7924,19.7745,19.7924,25923.0165
2013-01-31 14:05:00,33.15,33.17,33.12,33.17,51846.032992930086,19.7864,19.7983,19.7685,19.7983,51846.033
2013-01-31 14:10:00,33.17,33.18,33.15,33.16,29738.525418022666,19.7983,19.8043,19.7864,19.7924,29738.5254
2013-01-31 14:15:00,33.17,33.2,33.16,33.2,16272.02334193693,19.7983,19.8162,19.7924,19.8162,16272.0233
2013-01-31 14:20:00,33.2,33.21,33.19,33.19,25249.69139266076,19.8162,19.8222,19.8103,19.8103,25249.6914
2013-01-31 14:25:00,33.2,33.22,33.18,33.19,77993.49119066322,19.8162,19.8282,19.8043,19.8103,77993.4912
2013-01-31 14:30:00,33.2,33.26,33.18,33.24,86522.27583885085,19.8162,19.8521,19.8043,19.8401,86522.2758
2013-01-31 14:35:00,33.25,33.26,33.24,33.26,51284.928739759845,19.8461,19.8521,19.8401,19.8521,51284.9287
2013-01-31 14:40:00,33.26,33.26,33.23,33.23,46571.65301312984,19.8521,19.8521,19.8342,19.8342,46571.653
2013-01-31 14:45:00,33.24,33.26,33.2,33.2,83828.9754236337,19.8401,19.8521,19.8162,19.8162,83828.9754
2013-01-31 14:50:00,33.2,33.23,33.2,33.23,48367.1866232746,19.8162,19.8342,19.8162,19.8342,48367.1866
2013-01-31 14:55:00,33.23,33.26,33.23,33.23,59925.934238581525,19.8342,19.8521,19.8342,19.8342,59925.9342
2013-01-31 15:00:00,33.23,33.23,33.16,33.16,94489.95623386824,19.8342,19.8342,19.7924,19.7924,94489.9562
2013-01-31 15:05:00,33.15,33.19,33.14,33.18,64190.32656267534,19.7864,19.8103,19.7804,19.8043,64190.3266
2013-01-31 15:10:00,33.18,33.23,33.17,33.17,85400.06733251037,19.8043,19.8342,19.7983,19.7983,85400.0673
2013-01-31 15:15:00,33.17,33.24,33.17,33.24,54988.21681068342,19.7983,19.8401,19.7983,19.8401,54988.2168
2013-01-31 15:20:00,33.23,33.24,33.18,33.21,95724.38559084278,19.8342,19.8401,19.8043,19.8222,95724.3856
2013-01-31 15:25:00,33.22,33.27,33.21,33.24,361238.9181909999,19.8282,19.858,19.8222,19.8401,361238.9182
2013-01-31 15:30:00,33.24,33.31,33.23,33.3,137470.54202670854,19.8401,19.8819,19.8342,19.8759,137470.542
2013-01-31 15:35:00,33.3,33.31,33.27,33.28,136684.9960722702,19.8759,19.8819,19.858,19.864,136684.9961
2013-01-31 15:40:00,33.28,33.29,33.24,33.26,142183.81775333858,19.864,19.87,19.8401,19.8521,142183.8178
2013-01-31 15:45:00,33.26,33.27,33.25,33.27,218045.11278195487,19.8521,19.858,19.8461,19.858,218045.1128
2013-01-31 15:50:00,33.27,33.34,33.26,33.34,296150.82482325216,19.858,19.8998,19.8521,19.8998,296150.8248
2013-01-31 15:55:00,33.34,33.37,33.28,33.28,571765.2339804736,19.8998,19.9177,19.864,19.864,571765.234
2013-02-01 09:30:00,33.71,33.76,33.58,33.63,281225.4516889238,20.1207,20.1505,20.0431,20.0729,281225.4517
2013-02-01 09:35:00,33.64,33.69,33.5,33.59,222982.83020985292,20.0789,20.1087,19.9953,20.049,222982.8302
2013-02-01 09:40:00,33.6,33.77,33.59,33.67,145662.66412299406,20.055,20.1565,20.049,20.0968,145662.6641
2013-02-01 09:45:00,33.67,33.72,33.63,33.69,120412.97273033328,20.0968,20.1266,20.0729,20.1087,120412.9727
2013-02-01 09:50:00,33.69,33.76,33.69,33.76,190551.0043766132,20.1087,20.1505,20.1087,20.1505,190551.0044
2013-02-01 09:55:00,33.75,33.76,33.66,33.69,328358.20895522385,20.1445,20.1505,20.0908,20.1087,328358.209
2013-02-01 10:00:00,33.71,33.93,33.71,33.92,162495.79171810122,20.1207,20.252,20.1207,20.246,162495.7917
2013-02-01 10:05:00,33.92,34.04,33.91,34.0,228032.7684883852,20.246,20.3176,20.24,20.2937,228032.7685
2013-02-01 10:10:00,34.0,34.01,33.9,33.91,174278.98103467622,20.2937,20.2997,20.2341,20.24,174278.981
2013-02-01 10:15:00,33.92,33.92,33.85,33.86,168331.2759510717,20.246,20.246,20.2042,20.2102,168331.276
2013-02-01 10:20:00,33.86,33.91,33.84,33.84,160251.37470542025,20.2102,20.24,20.1982,20.1982,160251.3747
2013-02-01 10:25:00,33.84,33.86,33.82,33.85,146223.76837616428,20.1982,20.2102,20.1863,20.2042,146223.7684
2013-02-01 10:30:00,33.85,33.87,33.77,33.78,120525.19358096732,20.2042,20.2162,20.1565,20.1624,120525.1936
2013-02-01 10:35:00,33.77,33.79,33.75,33.76,93928.851980698,20.1565,20.1684,20.1445,20.1505,93928.852
2013-02-01 10:40:00,33.76,33.76,33.71,33.73,119402.98507462686,20.1505,20.1505,20.1207,20.1326,119402.9851
2013-02-01 10:45:00,33.73,33.8,33.72,33.77,94265.51453260017,20.1326,20.1744,20.1266,20.1565,94265.5145
2013-02-01 10:50:00,33.77,33.81,33.75,33.75,83267.87117046346,20.1565,20.1803,20.1445,20.1445,83267.8712
2013-02-01 10:55:00,33.75,33.84,33.75,33.83,101672.0906744473,20.1445,20.1982,20.1445,20.1923,101672.0907
2013-02-01 11:00:00,33.84,33.87,33.82,33.82,111323.08382897542,20.1982,20.2162,20.1863,20.1863,111323.0838
2013-02-01 11:05:00,33.82,33.85,33.77,33.84,140500.50499382784,20.1863,20.2042,20.1565,20.1982,140500.505
2013-02-01 11:10:00,33.84,33.92,33.83,33.86,77207.94523622488,20.1982,20.246,20.1923,20.2102,77207.9452
2013-02-01 11:15:00,33.86,33.89,33.84,33.87,94041.07283133206,20.2102,20.2281,20.1982,20.2162,94041.0728
2013-02-01 11:20:00,33.87,33.9,33.85,33.88,192570.979688026,20.2162,20.2341,20.2042,20.2221,192570.9797
2013-02-01 11:25:00,33.87,33.89,33.86,33.86,47357.19896756817,20.2162,20.2281,20.2102,20.2102,47357.199
2013-02-01 11:30:00,33.87,33.93,33.86,33.92,124452.923353159,20.2162,20.252,20.2102,20.246,124452.9234
2013-02-01 11:35:00,33.92,33.92,33.9,33.92,50948.2661878577,20.246,20.246,20.2341,20.246,50948.2662
2013-02-01 11:40:00,33.92,33.96,33.87,33.87,74290.20311973964,20.246,20.2699,20.2162,20.2162,74290.2031
2013-02-01 11:45:00,33.87,33.91,33.86,33.9,55773.76276512176,20.2162,20.24,20.2102,20.2341,55773.7628
2013-02-01 11:50:00,33.89,33.92,33.86,33.91,82033.44181348894,20.2281,20.246,20.2102,20.24,82033.4418
2013-02-01 11:55:00,33.91,33.97,33.91,33.94,49264.95342834698,20.24,20.2758,20.24,20.2579,49264.9534
2013-02-01 12:00:00,33.94,33.97,33.94,33.97,36359.55560543149,20.2579,20.2758,20.2579,20.2758,36359.5556
2013-02-01 12:05:00,33.96,33.97,33.93,33.93,43766.13174727864,20.2699,20.2758,20.252,20.252,43766.1317
2013-02-01 12:10:00,33.94,33.95,33.91,33.94,51509.37044102794,20.2579,20.2639,20.24,20.2579,51509.3704
2013-02-01 12:15:00,33.94,33.97,33.93,33.94,84838.96307934013,20.2579,20.2758,20.252,20.2579,84838.9631
2013-02-01 12:20:00,33.94,33.96,33.94,33.96,22219.728425541463,20.2579,20.2699,20.2579,20.2699,22219.7284
2013-02-01 12:25:00,33.96,33.98,33.95,33.97,37706.20581304006,20.2699,20.2818,20.2639,20.2758,37706.2058
2013-02-01 12:30:00,33.98,33.99,33.95,33.96,62731.45550443272,20.2818,20.2878,20.2639,20.2699,62731.4555
2013-02-01 12:35:00,33.96,33.96,33.89,33.91,85175.62563124228,20.2699,20.2699,20.2281,20.24,85175.6256
2013-02-01 12:40:00,33.89,33.96,33.88,33.96,44102.79429918079,20.2281,20.2699,20.2221,20.2699,44102.7943
2013-02-01 12:45:00,33.95,33.96,33.94,33.94,26484.12074963528,20.2639,20.2699,20.2579,20.2579,26484.1207
2013-02-01 12:50:00,33.94,33.98,33.94,33.94,67444.73123106273,20.2579,20.2818,20.2579,20.2579,67444.7312
2013-02-01 12:55:00,33.94,33.97,33.93,33.95,21883.06587363932,20.2579,20.2758,20.252,20.2639,21883.0659
2013-02-01 13:00:00,33.95,33.96,33.91,33.92,39501.73942318482,20.2639,20.2699,20.24,20.246,39501.7394
2013-02-01 13:05:00,33.92,33.95,33.92,33.92,40062.84367635506,20.246,20.2639,20.246,20.246,40062.8437
2013-02-01 13:10:00,33.91,33.97,33.91,33.96,36135.113904163394,20.24,20.2758,20.24,20.2699,36135.1139
2013-02-01 13:15:00,33.94,33.96,33.92,33.94,46459.43216249579,20.2579,20.2699,20.246,20.2579,46459.4322
2013-02-01 13:20:00,33.94,33.98,33.92,33.96,70586.91504881607,20.2579,20.2818,20.246,20.2699,70586.915
2013-02-01 13:25:00,33.97,33.98,33.93,33.93,49377.17427898103,20.2758,20.2818,20.252,20.252,49377.1743
2013-02-01 13:30:00,33.94,33.99,33.94,33.98,117383.009763214,20.2579,20.2878,20.2579,20.2818,117383.0098
2013-02-01 13:35:00,33.97,34.0,33.96,34.0,168892.38020424193,20.2758,20.2937,20.2699,20.2937,168892.3802
2013-02-01 13:40:00,34.0,34.0,33.98,34.0,56447.08786892604,20.2937,20.2937,20.2818,20.2937,56447.0879
2013-02-01 13:45:00,33.99,34.02,33.99,34.0,52856.02064863651,20.2878,20.3057,20.2878,20.2937,52856.0206
2013-02-01 13:50:00,34.0,34.05,34.0,34.03,95275.50218830658,20.2937,20.3236,20.2937,20.3117,95275.5022
2013-02-01 13:55:00,34.02,34.03,33.99,34.0,86410.05498821681,20.3057,20.3117,20.2878,20.2937,86410.055
2013-02-01 14:00:00,34.0,34.01,33.96,33.97,54427.11255751318,20.2937,20.2997,20.2699,20.2758,54427.1126
2013-02-01 14:05:00,33.96,33.97,33.94,33.95,105487.59959600492,20.2699,20.2758,20.2579,20.2639,105487.5996
2013-02-01 14:10:00,33.95,33.95,33.91,33.93,83155.65031982942,20.2639,20.2639,20.24,20.252,83155.6503
2013-02-01 14:15:00,33.94,33.98,33.93,33.97,88654.47200089776,20.2579,20.2818,20.252,20.2758,88654.472
2013-02-01 14:20:00,33.98,33.99,33.96,33.97,51846.032992930086,20.2818,20.2878,20.2699,20.2758,51846.033
2013-02-01 14:25:00,33.97,33.98,33.94,33.96,83492.31287173157,20.2758,20.2818,20.2579,20.2699,83492.3129
2013-02-01 14:30:00,33.95,33.96,33.94,33.95,98305.46515542587,20.2639,20.2699,20.2579,20.2639,98305.4652
2013-02-01 14:35:00,33.96,33.96,33.95,33.96,43878.352597912686,20.2699,20.2699,20.2639,20.2699,43878.3526
2013-02-01 14:40:00,33.95,33.98,33.95,33.95,77769.04948939513,20.2639,20.2818,20.2639,20.2639,77769.0495
2013-02-01 14:45:00,33.96,33.96,33.94,33.95,145213.78072045784,20.2699,20.2699,20.2579,20.2639,145213.7807
2013-02-01 14:50:00,33.94,33.95,33.92,33.94,148917.06879138143,20.2579,20.2639,20.246,20.2579,148917.0688
2013-02-01 14:55:00,33.93,33.96,33.93,33.95,123330.71484681852,20.252,20.2699,20.252,20.2639,123330.7148
2013-02-01 15:00:00,33.96,33.96,33.92,33.96,182022.21972842552,20.2699,20.2699,20.246,20.2699,182022.2197
2013-02-01 15:05:00,33.96,33.97,33.94,33.97,117495.23061384803,20.2699,20.2758,20.2579,20.2758,117495.2306
2013-02-01 15:10:00,33.97,34.01,33.96,33.98,126136.23611266972,20.2758,20.2997,20.2699,20.2818,126136.2361
2013-02-01 15:15:00,33.97,34.0,33.95,33.98,132645.0454494445,20.2758,20.2937,20.2639,20.2818,132645.0454
2013-02-01 15:20:00,33.98,34.02,33.97,33.98,151273.70665469643,20.2818,20.3057,20.2758,20.2818,151273.7067
2013-02-01 15:25:00,33.98,34.0,33.97,33.97,130961.73268993378,20.2818,20.2937,20.2758,20.2758,130961.7327
2013-02-01 15:30:00,33.98,34.06,33.97,34.06,270115.58747615304,20.2818,20.3296,20.2758,20.3296,270115.5875
2013-02-01 15:35:00,34.05,34.06,34.0,34.03,362585.5683986084,20.3236,20.3296,20.2937,20.3117,362585.5684
2013-02-01 15:40:00,34.03,34.08,34.02,34.06,444170.1268095612,20.3117,20.3415,20.3057,20.3296,444170.1268
2013-02-01 15:45:00,34.06,34.07,34.04,34.06,252160.2513747054,20.3296,20.3355,20.3176,20.3296,252160.2514
2013-02-01 15:50:00,34.06,34.06,34.03,34.03,436763.5506677141,20.3296,20.3296,20.3117,20.3117,436763.5507
2013-02-01 15:55:00,34.03,34.07,34.01,34.05,773762.7651217596,20.3117,20.3355,20.2997,20.3236,773762.7651
2013-02-04 09:30:00,33.6,33.63,33.43,33.51,189653.2375715408,20.1547,20.1726,20.0527,20.1007,189653.2376
2013-02-04 09:35:00,33.51,33.68,33.51,33.65,134328.3582089552,20.1007,20.2026,20.1007,20.1846,134328.3582
2013-02-04 09:40:00,33.63,33.63,33.43,33.44,81472.3375603187,20.1726,20.1726,20.0527,20.0587,81472.3376
2013-02-04 09:45:00,33.45,33.47,33.4,33.43,111884.18808214566,20.0647,20.0767,20.0347,20.0527,111884.1881
2013-02-04 09:50:00,33.42,33.52,33.39,33.5,80462.34990461227,20.0467,20.1067,20.0287,20.0947,80462.3499
2013-02-04 09:55:00,33.5,33.6,33.5,33.54,78217.93289193131,20.0947,20.1547,20.0947,20.1187,78217.9329
2013-02-04 10:00:00,33.53,33.56,33.44,33.47,88317.80944899561,20.1127,20.1307,20.0587,20.0767,88317.8094
2013-02-04 10:05:00,33.47,33.57,33.46,33.52,93928.851980698,20.0767,20.1367,20.0707,20.1067,93928.852
2013-02-04 10:10:00,33.52,33.54,33.43,33.45,125462.91100886544,20.1067,20.1187,20.0527,20.0647,125462.911
2013-02-04 10:15:00,33.45,33.5,33.43,33.46,197957.5805184603,20.0647,20.0947,20.0527,20.0707,197957.5805
2013-02-04 10:20:00,33.46,33.51,33.45,33.51,117831.8931657502,20.0707,20.1007,20.0647,20.1007,117831.8932
2013-02-04 10:25:00,33.51,33.54,33.46,33.51,152844.7985635731,20.1007,20.1187,20.0707,20.1007,152844.7986
2013-02-04 10:30:00,33.51,33.54,33.46,33.46,187969.92481203008,20.1007,20.1187,20.0707,20.0707,187969.9248
2013-02-04 10:35:00,33.48,33.48,33.36,33.36,396812.92784199305,20.0827,20.0827,20.0107,20.0107,396812.9278
2013-02-04 10:40:00,33.36,33.4,33.3,33.32,172820.10997643362,20.0107,20.0347,19.9747,19.9867,172820.11
2013-02-04 10:45:00,33.32,33.38,33.32,33.36,90786.66816294468,19.9867,20.0227,19.9867,20.0107,90786.6682
2013-02-04 10:50:00,33.37,33.39,33.33,33.35,84614.52137807204,20.0167,20.0287,19.9927,20.0047,84614.5214
2013-02-04 10:55:00,33.34,33.37,33.27,33.29,83155.65031982942,19.9987,20.0167,19.9567,19.9687,83155.6503
2013-02-04 11:00:00,33.29,33.31,33.23,33.26,132869.4871507126,19.9687,19.9807,19.9327,19.9507,132869.4872
2013-02-04 11:05:00,33.26,33.32,33.17,33.31,1243968.1292784198,19.9507,19.9867,19.8967,19.9807,1243968.1293
2013-02-04 11:10:00,33.32,33.46,33.3,33.44,243407.0250252497,19.9867,20.0707,19.9747,20.0587,243407.025
2013-02-04 11:15:00,33.43,33.47,33.4,33.42,128829.53652788688,20.0527,20.0767,20.0347,20.0467,128829.5365
2013-02-04 11:20:00,33.42,33.46,33.39,33.42,73504.65716530131,20.0467,20.0707,20.0287,20.0467,73504.6572
2013-02-04 11:25:00,33.42,33.42,33.32,33.34,126697.34036583996,20.0467,20.0467,19.9867,19.9987,126697.3404
2013-02-04 11:30:00,33.33,33.48,33.31,33.46,124340.70250252496,19.9927,20.0827,19.9807,20.0707,124340.7025
2013-02-04 11:35:00,33.45,33.47,33.41,33.42,94938.83963640445,20.0647,20.0767,20.0407,20.0467,94938.8396
2013-02-04 11:40:00,33.42,33.43,33.4,33.42,106946.47065424756,20.0467,20.0527,20.0347,20.0467,106946.4707
2013-02-04 11:45:00,33.41,33.45,33.41,33.45,65649.19762091797,20.0407,20.0647,20.0407,20.0647,65649.1976
2013-02-04 11:50:00,33.45,33.45,33.37,33.37,95724.38559084278,20.0647,20.0647,20.0167,20.0167,95724.3856
2013-02-04 11:55:00,33.37,33.39,33.32,33.35,73392.43631466725,20.0167,20.0287,19.9867,20.0047,73392.4363
2013-02-04 12:00:00,33.34,33.37,33.34,33.37,90450.00561104252,19.9987,20.0167,19.9987,20.0167,90450.0056
2013-02-04 12:05:00,33.37,33.43,33.36,33.42,164964.65043205026,20.0167,20.0527,20.0107,20.0467,164964.6504
2013-02-04 12:10:00,33.42,33.46,33.42,33.46,49040.51172707889,20.0467,20.0707,20.0467,20.0707,49040.5117
2013-02-04 12:15:00,33.46,33.49,33.41,33.46,97632.14005162158,20.0707,20.0887,20.0407,20.0707,97632.1401
2013-02-04 12:20:00,33.46,33.47,33.41,33.43,49713.83683088318,20.0707,20.0767,20.0407,20.0527,49713.8368
2013-02-04 12:25:00,33.43,33.44,33.42,33.43,32095.16328133767,20.0527,20.0587,20.0467,20.0527,32095.1633
2013-02-04 12:30:00,33.42,33.45,33.41,33.42,73616.87801593536,20.0467,20.0647,20.0407,20.0467,73616.878
2013-02-04 12:35:00,33.41,33.46,33.41,33.45,53080.46234990461,20.0407,20.0707,20.0407,20.0647,53080.4623
2013-02-04 12:40:00,33.45,33.48,33.44,33.48,60823.70104365391,20.0647,20.0827,20.0587,20.0827,60823.701
2013-02-04 12:45:00,33.47,33.49,33.42,33.44,156660.30748513073,20.0767,20.0887,20.0467,20.0587,156660.3075
2013-02-04 12:50:00,33.43,33.47,33.42,33.42,58579.28403097295,20.0527,20.0767,20.0467,20.0467,58579.284
2013-02-04 12:55:00,33.41,33.45,33.41,33.42,37369.54326113792,20.0407,20.0647,20.0407,20.0467,37369.5433
2013-02-04 13:00:00,33.42,33.44,33.41,33.44,32768.48838514196,20.0467,20.0587,20.0407,20.0587,32768.4884
2013-02-04 13:05:00,33.43,33.47,33.43,33.46,32095.16328133767,20.0527,20.0767,20.0527,20.0707,32095.1633
2013-02-04 13:10:00,33.45,33.48,33.44,33.47,47918.30322073841,20.0647,20.0827,20.0587,20.0767,47918.3032
2013-02-04 13:15:00,33.47,33.48,33.43,33.44,30187.40882055886,20.0767,20.0827,20.0527,20.0587,30187.4088
2013-02-04 13:20:00,33.44,33.47,33.43,33.47,43990.57344854674,20.0587,20.0767,20.0527,20.0767,43990.5734
2013-02-04 13:25:00,33.47,33.47,33.41,33.42,87420.04264392324,20.0767,20.0767,20.0407,20.0467,87420.0426
2013-02-04 13:30:00,33.42,33.43,33.39,33.4,68454.71888676916,20.0467,20.0527,20.0287,20.0347,68454.7189
2013-02-04 13:35:00,33.41,33.43,33.39,33.4,41970.59813713388,20.0407,20.0527,20.0287,20.0347,41970.5981
2013-02-04 13:40:00,33.4,33.43,33.4,33.43,61721.46784872629,20.0347,20.0527,20.0347,20.0527,61721.4678
2013-02-04 13:45:00,33.42,33.43,33.4,33.42,68342.4980361351,20.0467,20.0527,20.0347,20.0467,68342.498
2013-02-04 13:50:00,33.43,33.43,33.37,33.38,85400.06733251037,20.0527,20.0527,20.0167,20.0227,85400.0673
2013-02-04 13:55:00,33.39,33.41,33.38,33.39,42195.03983840197,20.0287,20.0407,20.0227,20.0287,42195.0398
2013-02-04 14:00:00,33.38,33.4,33.35,33.39,58018.17977780271,20.0227,20.0347,20.0047,20.0287,58018.1798
2013-02-04 14:05:00,33.39,33.4,33.34,33.35,51509.37044102794,20.0287,20.0347,19.9987,20.0047,51509.3704
2013-02-04 14:10:00,33.34,33.38,33.34,33.34,53304.90405117271,19.9987,20.0227,19.9987,19.9987,53304.9041
2013-02-04 14:15:00,33.34,33.34,33.32,33.33,85961.17158568061,19.9987,19.9987,19.9867,19.9927,85961.1716
2013-02-04 14:20:00,33.34,33.38,33.33,33.38,83828.9754236337,19.9987,20.0227,19.9927,20.0227,83828.9754
2013-02-04 14:25:00,33.38,33.41,33.34,33.41,78779.03714510155,20.0227,20.0407,19.9987,20.0407,78779.0371
2013-02-04 14:30:00,33.42,33.42,33.38,33.39,73280.21546403322,20.0467,20.0467,20.0227,20.0287,73280.2155
2013-02-04 14:35:00,33.4,33.45,33.38,33.45,71148.0193019863,20.0347,20.0647,20.0227,20.0647,71148.0193
2013-02-04 14:40:00,33.45,33.46,33.43,33.46,78891.2579957356,20.0647,20.0707,20.0527,20.0707,78891.258
2013-02-04 14:45:00,33.45,33.46,33.42,33.43,56334.867018292,20.0647,20.0707,20.0467,20.0527,56334.867
2013-02-04 14:50:00,33.43,33.44,33.41,33.43,74626.86567164179,20.0527,20.0587,20.0407,20.0527,74626.8657
2013-02-04 14:55:00,33.43,33.45,33.41,33.44,53417.124901806754,20.0527,20.0647,20.0407,20.0587,53417.1249
2013-02-04 15:00:00,33.44,33.46,33.4,33.46,58579.28403097295,20.0587,20.0707,20.0347,20.0707,58579.284
2013-02-04 15:05:00,33.46,33.46,33.41,33.41,80686.79160588037,20.0707,20.0707,20.0407,20.0407,80686.7916
2013-02-04 15:10:00,33.41,33.42,33.35,33.36,65200.31421838177,20.0407,20.0467,20.0047,20.0107,65200.3142
2013-02-04 15:15:00,33.37,33.37,33.34,33.37,54427.11255751318,20.0167,20.0167,19.9987,20.0167,54427.1126
2013-02-04 15:20:00,33.37,33.39,33.34,33.37,114801.9301986309,20.0167,20.0287,19.9987,20.0167,114801.9302
2013-02-04 15:25:00,33.37,33.43,33.37,33.41,105038.71619346876,20.0167,20.0527,20.0167,20.0407,105038.7162
2013-02-04 15:30:00,33.42,33.42,33.33,33.34,126248.45696330378,20.0467,20.0467,19.9927,19.9987,126248.457
2013-02-04 15:35:00,33.34,33.34,33.26,33.27,149141.51049264954,19.9987,19.9987,19.9507,19.9567,149141.5105
2013-02-04 15:40:00,33.28,33.28,33.25,33.25,195152.05925260912,19.9627,19.9627,19.9447,19.9447,195152.0593
2013-02-04 15:45:00,33.25,33.29,33.24,33.26,258893.50241274823,19.9447,19.9687,19.9387,19.9507,258893.5024
2013-02-04 15:50:00,33.26,33.26,33.22,33.24,339804.73571989674,19.9507,19.9507,19.9267,19.9387,339804.7357
2013-02-04 15:55:00,33.24,33.25,33.18,33.18,613735.8321176075,19.9387,19.9447,19.9027,19.9027,613735.8321
2013-02-05 09:30:00,33.54,33.59,33.51,33.53,103916.50768712828,20.1187,20.1487,20.1007,20.1127,103916.5077
2013-02-05 09:35:00,33.53,33.53,33.43,33.44,73841.31971720346,20.1127,20.1127,20.0527,20.0587,73841.3197
2013-02-05 09:40:00,33.44,33.5,33.43,33.5,62058.13040062843,20.0587,20.0947,20.0527,20.0947,62058.1304
2013-02-05 09:45:00,33.49,33.63,33.47,33.63,62394.79295253057,20.0887,20.1726,20.0767,20.1726,62394.793
2013-02-05 09:50:00,33.63,33.76,33.63,33.67,82370.10436539109,20.1726,20.2506,20.1726,20.1966,82370.1044
2013-02-05 09:55:00,33.67,33.76,33.67,33.72,81360.11670968466,20.1966,20.2506,20.1966,20.2266,81360.1167
2013-02-05 10:00:00,33.73,33.73,33.59,33.66,105038.71619346876,20.2326,20.2326,20.1487,20.1906,105038.7162
2013-02-05 10:05:00,33.67,33.72,33.64,33.7,113343.05914038829,20.1966,20.2266,20.1786,20.2146,113343.0591
2013-02-05 10:10:00,33.7,33.7,33.61,33.62,43766.13174727864,20.2146,20.2146,20.1606,20.1666,43766.1317
2013-02-05 10:15:00,33.62,33.63,33.54,33.54,68454.71888676916,20.1666,20.1726,20.1187,20.1187,68454.7189
2013-02-05 10:20:00,33.55,33.61,33.55,33.59,47693.86151947032,20.1247,20.1606,20.1247,20.1487,47693.8615
2013-02-05 10:25:00,33.6,33.62,33.56,33.56,57344.85467399842,20.1547,20.1666,20.1307,20.1307,57344.8547
2013-02-05 10:30:00,33.57,33.57,33.48,33.5,87644.48434519133,20.1367,20.1367,20.0827,20.0947,87644.4843
2013-02-05 10:35:00,33.51,33.54,33.5,33.54,103018.74088205588,20.1007,20.1187,20.0947,20.1187,103018.7409
2013-02-05 10:40:00,33.54,33.59,33.51,33.55,44551.67770171697,20.1187,20.1487,20.1007,20.1247,44551.6777
2013-02-05 10:45:00,33.55,33.59,33.53,33.58,44888.34025361912,20.1247,20.1487,20.1127,20.1427,44888.3403
2013-02-05 10:50:00,33.59,33.6,33.57,33.6,64078.105712041295,20.1487,20.1547,20.1367,20.1547,64078.1057
2013-02-05 10:55:00,33.59,33.64,33.59,33.6,43766.13174727864,20.1487,20.1786,20.1487,20.1547,43766.1317
2013-02-05 11:00:00,33.6,33.63,33.59,33.61,31421.838177533384,20.1547,20.1726,20.1487,20.1606,31421.8382
2013-02-05 11:05:00,33.6,33.62,33.58,33.62,104814.27449220064,20.1547,20.1666,20.1427,20.1666,104814.2745
2013-02-05 11:10:00,33.62,33.67,33.62,33.66,54202.67085624509,20.1666,20.1966,20.1666,20.1906,54202.6709
2013-02-05 11:15:00,33.67,33.67,33.65,33.66,90225.56390977444,20.1966,20.1966,20.1846,20.1906,90225.5639
2013-02-05 11:20:00,33.66,33.68,33.66,33.68,62507.01380316463,20.1906,20.2026,20.1906,20.2026,62507.0138
2013-02-05 11:25:00,33.68,33.69,33.66,33.67,58579.28403097295,20.2026,20.2086,20.1906,20.1966,58579.284
2013-02-05 11:30:00,33.67,33.67,33.64,33.65,81472.3375603187,20.1966,20.1966,20.1786,20.1846,81472.3376
2013-02-05 11:35:00,33.66,33.67,33.64,33.64,54427.11255751318,20.1906,20.1966,20.1786,20.1786,54427.1126
2013-02-05 11:40:00,33.63,33.65,33.63,33.64,51733.81214229604,20.1726,20.1846,20.1726,20.1786,51733.8121
2013-02-05 11:45:00,33.63,33.65,33.63,33.64,38042.8683649422,20.1726,20.1846,20.1726,20.1786,38042.8684
2013-02-05 11:50:00,33.63,33.63,33.61,33.62,40736.16878015935,20.1726,20.1726,20.1606,20.1666,40736.1688
2013-02-05 11:55:00,33.62,33.64,33.62,33.64,40848.3896307934,20.1666,20.1786,20.1666,20.1786,40848.3896
2013-02-05 12:00:00,33.64,33.64,33.61,33.62,58018.17977780271,20.1786,20.1786,20.1606,20.1666,58018.1798
2013-02-05 12:05:00,33.63,33.64,33.59,33.59,37818.42666367411,20.1726,20.1786,20.1487,20.1487,37818.4267
2013-02-05 12:10:00,33.6,33.61,33.57,33.59,48816.07002581079,20.1547,20.1606,20.1367,20.1487,48816.07
2013-02-05 12:15:00,33.59,33.59,33.58,33.59,26933.00415217147,20.1487,20.1487,20.1427,20.1487,26933.0042
2013-02-05 12:20:00,33.59,33.59,33.56,33.57,28504.09606104814,20.1487,20.1487,20.1307,20.1367,28504.0961
2013-02-05 12:25:00,33.58,33.59,33.52,33.52,52743.79979800247,20.1427,20.1487,20.1067,20.1067,52743.7998
2013-02-05 12:30:00,33.52,33.57,33.51,33.57,28616.31691168219,20.1067,20.1367,20.1007,20.1367,28616.3169
2013-02-05 12:35:00,33.57,33.59,33.56,33.58,26933.00415217147,20.1367,20.1487,20.1307,20.1427,26933.0042
2013-02-05 12:40:00,33.58,33.58,33.56,33.58,25586.3539445629,20.1427,20.1427,20.1307,20.1427,25586.3539
2013-02-05 12:45:00,33.58,33.61,33.58,33.59,40399.50622825721,20.1427,20.1606,20.1427,20.1487,40399.5062
2013-02-05 12:50:00,33.59,33.59,33.56,33.59,38716.19346874649,20.1487,20.1487,20.1307,20.1487,38716.1935
2013-02-05 12:55:00,33.59,33.59,33.58,33.59,36135.113904163394,20.1487,20.1487,20.1427,20.1487,36135.1139
2013-02-05 13:00:00,33.59,33.61,33.59,33.61,27157.445853439567,20.1487,20.1606,20.1487,20.1606,27157.4459
2013-02-05 13:05:00,33.61,33.61,33.6,33.6,10436.539108966446,20.1606,20.1606,20.1547,20.1547,10436.5391
2013-02-05 13:10:00,33.6,33.62,33.58,33.59,44327.23600044888,20.1547,20.1666,20.1427,20.1487,44327.236
2013-02-05 13:15:00,33.59,33.59,33.57,33.57,45561.66535742341,20.1487,20.1487,20.1367,20.1367,45561.6654
2013-02-05 13:20:00,33.58,33.58,33.53,33.54,46234.990461227695,20.1427,20.1427,20.1127,20.1187,46234.9905
2013-02-05 13:25:00,33.54,33.61,33.54,33.61,46908.31556503198,20.1187,20.1606,20.1187,20.1606,46908.3156
2013-02-05 13:30:00,33.6,33.64,33.6,33.62,40623.9479295253,20.1547,20.1786,20.1547,20.1666,40623.9479
2013-02-05 13:35:00,33.63,33.66,33.62,33.64,35237.34709909101,20.1726,20.1906,20.1666,20.1786,35237.3471
2013-02-05 13:40:00,33.65,33.66,33.64,33.65,29962.967119290763,20.1846,20.1906,20.1786,20.1846,29962.9671
2013-02-05 13:45:00,33.65,33.67,33.63,33.63,45000.56110425317,20.1846,20.1966,20.1726,20.1726,45000.5611
2013-02-05 13:50:00,33.64,33.64,33.62,33.63,47469.41981820222,20.1786,20.1786,20.1666,20.1726,47469.4198
2013-02-05 13:55:00,33.64,33.65,33.63,33.64,65312.53506901582,20.1786,20.1846,20.1726,20.1786,65312.5351
2013-02-05 14:00:00,33.64,33.67,33.63,33.65,62619.234653798674,20.1786,20.1966,20.1726,20.1846,62619.2347
2013-02-05 14:05:00,33.65,33.68,33.65,33.67,29401.86286612052,20.1846,20.2026,20.1846,20.1966,29401.8629
2013-02-05 14:10:00,33.67,33.7,33.66,33.69,37369.54326113792,20.1966,20.2146,20.1906,20.2086,37369.5433
2013-02-05 14:15:00,33.7,33.71,33.68,33.71,78330.15374256537,20.2146,20.2206,20.2026,20.2206,78330.1537
2013-02-05 14:20:00,33.72,33.72,33.71,33.72,32880.709235776005,20.2266,20.2266,20.2206,20.2266,32880.7092
2013-02-05 14:25:00,33.71,33.74,33.7,33.71,58242.62147907081,20.2206,20.2386,20.2146,20.2206,58242.6215
2013-02-05 14:30:00,33.71,33.75,33.71,33.74,26484.12074963528,20.2206,20.2446,20.2206,20.2386,26484.1207
2013-02-05 14:35:00,33.75,33.77,33.74,33.77,34676.24284592077,20.2446,20.2566,20.2386,20.2566,34676.2428
2013-02-05 14:40:00,33.75,33.77,33.75,33.77,25923.016496465043,20.2446,20.2566,20.2446,20.2566,25923.0165
2013-02-05 14:45:00,33.77,33.8,33.76,33.79,111771.9672315116,20.2566,20.2746,20.2506,20.2686,111771.9672
2013-02-05 14:50:00,33.79,33.81,33.77,33.77,40062.84367635506,20.2686,20.2806,20.2566,20.2566,40062.8437
2013-02-05 14:55:00,33.77,33.8,33.76,33.78,81247.89585905061,20.2566,20.2746,20.2506,20.2626,81247.8959
2013-02-05 15:00:00,33.77,33.78,33.75,33.75,50387.161934687465,20.2566,20.2626,20.2446,20.2446,50387.1619
2013-02-05 15:05:00,33.75,33.75,33.7,33.73,56222.64616765795,20.2446,20.2446,20.2146,20.2326,56222.6462
2013-02-05 15:10:00,33.73,33.75,33.72,33.75,65873.63932218606,20.2326,20.2446,20.2266,20.2446,65873.6393
2013-02-05 15:15:00,33.75,33.76,33.72,33.72,55437.100213219615,20.2446,20.2506,20.2266,20.2266,55437.1002
2013-02-05 15:20:00,33.71,33.75,33.7,33.74,59364.829985411285,20.2206,20.2446,20.2146,20.2386,59364.83
2013-02-05 15:25:00,33.74,33.75,33.72,33.72,89888.90135787228,20.2386,20.2446,20.2266,20.2266,89888.9014
2013-02-05 15:30:00,33.72,33.75,33.71,33.72,57905.95892716866,20.2266,20.2446,20.2206,20.2266,57905.9589
2013-02-05 15:35:00,33.71,33.73,33.68,33.68,67893.61463359892,20.2206,20.2326,20.2026,20.2026,67893.6146
2013-02-05 15:40:00,33.68,33.72,33.67,33.67,107507.5749074178,20.2026,20.2266,20.1966,20.1966,107507.5749
2013-02-05 15:45:00,33.67,33.67,33.62,33.67,111098.64212770732,20.1966,20.1966,20.1666,20.1966,111098.6421
2013-02-05 15:50:00,33.67,33.67,33.54,33.55,229154.9769947256,20.1966,20.1966,20.1187,20.1247,229154.977
2013-02-05 15:55:00,33.55,33.59,33.51,33.52,647626.5290090898,20.1247,20.1487,20.1007,20.1067,647626.529
2013-02-06 09:30:00,33.04,33.19,32.97,33.02,134328.3582089552,19.8187,19.9087,19.7768,19.8067,134328.3582
2013-02-06 09:35:00,33.02,33.03,32.89,32.98,195376.50095387723,19.8067,19.8127,19.7288,19.7827,195376.501
2013-02-06 09:40:00,32.97,33.06,32.97,33.04,168443.49680170574,19.7768,19.8307,19.7768,19.8187,168443.4968
2013-02-06 09:45:00,33.04,33.09,33.02,33.05,66098.08102345416,19.8187,19.8487,19.8067,19.8247,66098.081
2013-02-06 09:50:00,33.05,33.15,33.05,33.15,153405.90281674336,19.8247,19.8847,19.8247,19.8847,153405.9028
2013-02-06 09:55:00,33.15,33.29,33.15,33.25,158343.62024464144,19.8847,19.9687,19.8847,19.9447,158343.6202
2013-02-06 10:00:00,33.24,33.24,33.17,33.18,97407.69835035349,19.9387,19.9387,19.8967,19.9027,97407.6984
2013-02-06 10:05:00,33.18,33.18,33.14,33.18,93928.851980698,19.9027,19.9027,19.8787,19.9027,93928.852
2013-02-06 10:10:00,33.18,33.27,33.18,33.26,47693.86151947032,19.9027,19.9567,19.9027,19.9507,47693.8615
2013-02-06 10:15:00,33.26,33.3,33.22,33.25,76983.50353495679,19.9507,19.9747,19.9267,19.9447,76983.5035
2013-02-06 10:20:00,33.24,33.25,33.2,33.22,72045.78610705868,19.9387,19.9447,19.9147,19.9267,72045.7861
2013-02-06 10:25:00,33.22,33.29,33.2,33.27,101559.86982381326,19.9267,19.9687,19.9147,19.9567,101559.8698
2013-02-06 10:30:00,33.27,33.33,33.27,33.31,104814.27449220064,19.9567,19.9927,19.9567,19.9807,104814.2745
2013-02-06 10:35:00,33.31,33.35,33.3,33.34,121310.73953540568,19.9807,20.0047,19.9747,19.9987,121310.7395
2013-02-06 10:40:00,33.34,33.39,33.34,33.36,88878.91370216585,19.9987,20.0287,19.9987,20.0107,88878.9137
2013-02-06 10:45:00,33.36,33.39,33.34,33.35,75973.51587925036,20.0107,20.0287,19.9987,20.0047,75973.5159
2013-02-06 10:50:00,33.34,33.41,33.34,33.35,82370.10436539109,19.9987,20.0407,19.9987,20.0047,82370.1044
2013-02-06 10:55:00,33.35,33.36,33.28,33.3,49040.51172707889,20.0047,20.0107,19.9627,19.9747,49040.5117
2013-02-06 11:00:00,33.31,33.39,33.3,33.37,43766.13174727864,19.9807,20.0287,19.9747,20.0167,43766.1317
2013-02-06 11:05:00,33.39,33.41,33.35,33.36,49152.73257771294,20.0287,20.0407,20.0047,20.0107,49152.7326
2013-02-06 11:10:00,33.36,33.39,33.34,33.36,42195.03983840197,20.0107,20.0287,19.9987,20.0107,42195.0398
2013-02-06 11:15:00,33.37,33.39,33.35,33.38,46122.76961059365,20.0167,20.0287,20.0047,20.0227,46122.7696
2013-02-06 11:20:00,33.38,33.42,33.36,33.37,45673.886208057454,20.0227,20.0467,20.0107,20.0167,45673.8862
2013-02-06 11:25:00,33.37,33.44,33.36,33.4,110200.87532263494,20.0167,20.0587,20.0107,20.0347,110200.8753
2013-02-06 11:30:00,33.39,33.39,33.34,33.34,41185.052182695545,20.0287,20.0287,19.9987,19.9987,41185.0522
2013-02-06 11:35:00,33.34,33.38,33.33,33.34,57344.85467399842,19.9987,20.0227,19.9927,19.9987,57344.8547
2013-02-06 11:40:00,33.34,33.4,33.32,33.37,35237.34709909101,19.9987,20.0347,19.9867,20.0167,35237.3471
2013-02-06 11:45:00,33.37,33.37,33.3,33.3,108405.34171249018,20.0167,20.0167,19.9747,19.9747,108405.3417
2013-02-06 11:50:00,33.31,33.32,33.28,33.29,56222.64616765795,19.9807,19.9867,19.9627,19.9687,56222.6462
2013-02-06 11:55:00,33.29,33.31,33.28,33.31,58803.72573224104,19.9687,19.9807,19.9627,19.9807,58803.7257
2013-02-06 12:00:00,33.31,33.34,33.28,33.33,80125.68735271013,19.9807,19.9987,19.9627,19.9927,80125.6874
2013-02-06 12:05:00,33.33,33.39,33.33,33.38,38828.414319380536,19.9927,20.0287,19.9927,20.0227,38828.4143
2013-02-06 12:10:00,33.37,33.42,33.36,33.4,31982.942430703624,20.0167,20.0467,20.0107,20.0347,31982.9424
2013-02-06 12:15:00,33.39,33.42,33.34,33.36,77320.16608685894,20.0287,20.0467,19.9987,20.0107,77320.1661
2013-02-06 12:20:00,33.35,33.37,33.34,33.36,35349.56794972506,20.0047,20.0167,19.9987,20.0107,35349.5679
2013-02-06 12:25:00,33.35,33.37,33.34,33.36,81472.3375603187,20.0047,20.0167,19.9987,20.0107,81472.3376
2013-02-06 12:30:00,33.35,33.38,33.35,33.36,31421.838177533384,20.0047,20.0227,20.0047,20.0107,31421.8382
2013-02-06 12:35:00,33.37,33.42,33.36,33.4,37257.32241050387,20.0167,20.0467,20.0107,20.0347,37257.3224
2013-02-06 12:40:00,33.4,33.42,33.37,33.42,54202.67085624509,20.0347,20.0467,20.0167,20.0467,54202.6709
2013-02-06 12:45:00,33.42,33.43,33.39,33.41,39052.85602064864,20.0467,20.0527,20.0287,20.0407,39052.856
2013-02-06 12:50:00,33.41,33.43,33.39,33.4,25810.795645831,20.0407,20.0527,20.0287,20.0347,25810.7956
2013-02-06 12:55:00,33.4,33.41,33.35,33.38,44888.34025361912,20.0347,20.0407,20.0047,20.0227,44888.3403
2013-02-06 13:00:00,33.37,33.38,33.29,33.29,58130.40062843676,20.0167,20.0227,19.9687,19.9687,58130.4006
2013-02-06 13:05:00,33.29,33.3,33.26,33.29,53753.787453708894,19.9687,19.9747,19.9507,19.9687,53753.7875
2013-02-06 13:10:00,33.28,33.29,33.26,33.27,23005.2743799798,19.9627,19.9687,19.9507,19.9567,23005.2744
2013-02-06 13:15:00,33.27,33.32,33.26,33.31,52519.35809673437,19.9567,19.9867,19.9507,19.9807,52519.3581
2013-02-06 13:20:00,33.31,33.31,33.21,33.21,56671.529570194136,19.9807,19.9807,19.9207,19.9207,56671.5296
2013-02-06 13:25:00,33.2,33.22,33.18,33.19,69913.58994501177,19.9147,19.9267,19.9027,19.9087,69913.5899
2013-02-06 13:30:00,33.18,33.19,33.13,33.17,152059.25260913477,19.9027,19.9087,19.8727,19.8967,152059.2526
2013-02-06 13:35:00,33.17,33.22,33.16,33.22,49601.61598024913,19.8967,19.9267,19.8907,19.9267,49601.616
2013-02-06 13:40:00,33.21,33.23,33.18,33.19,58915.9465828751,19.9207,19.9327,19.9027,19.9087,58915.9466
2013-02-06 13:45:00,33.19,33.21,33.17,33.18,58691.504881607,19.9087,19.9207,19.8967,19.9027,58691.5049
2013-02-06 13:50:00,33.18,33.22,33.18,33.21,77881.27034002918,19.9027,19.9267,19.9027,19.9207,77881.2703
2013-02-06 13:55:00,33.22,33.26,33.18,33.18,97632.14005162158,19.9267,19.9507,19.9027,19.9027,97632.1401
2013-02-06 14:00:00,33.18,33.21,33.17,33.21,48479.40747390865,19.9027,19.9207,19.8967,19.9207,48479.4075
2013-02-06 14:05:00,33.21,33.23,33.19,33.23,39501.73942318482,19.9207,19.9327,19.9087,19.9327,39501.7394
2013-02-06 14:10:00,33.22,33.25,33.19,33.25,66322.52272472225,19.9267,19.9447,19.9087,19.9447,66322.5227
2013-02-06 14:15:00,33.25,33.27,33.24,33.26,28504.09606104814,19.9447,19.9567,19.9387,19.9507,28504.0961
2013-02-06 14:20:00,33.26,33.28,33.25,33.27,45898.32790932555,19.9507,19.9627,19.9447,19.9567,45898.3279
2013-02-06 14:25:00,33.26,33.28,33.24,33.27,43205.027494108406,19.9507,19.9627,19.9387,19.9567,43205.0275
2013-02-06 14:30:00,33.27,33.3,33.27,33.27,42980.58579284031,19.9567,19.9747,19.9567,19.9567,42980.5858
2013-02-06 14:35:00,33.28,33.28,33.24,33.26,47020.53641566603,19.9627,19.9627,19.9387,19.9507,47020.5364
2013-02-06 14:40:00,33.27,33.31,33.26,33.28,47020.53641566603,19.9567,19.9807,19.9507,19.9627,47020.5364
2013-02-06 14:45:00,33.28,33.31,33.26,33.27,58130.40062843676,19.9627,19.9807,19.9507,19.9567,58130.4006
2013-02-06 14:50:00,33.27,33.28,33.26,33.27,40287.28537762316,19.9567,19.9627,19.9507,19.9567,40287.2854
2013-02-06 14:55:00,33.28,33.33,33.27,33.33,23454.15778251599,19.9627,19.9927,19.9567,19.9927,23454.1578
2013-02-06 15:00:00,33.33,33.34,33.32,33.33,68342.4980361351,19.9927,19.9987,19.9867,19.9927,68342.498
2013-02-06 15:05:00,33.34,33.35,33.33,33.34,39838.40197508697,19.9987,20.0047,19.9927,19.9987,39838.402
2013-02-06 15:10:00,33.34,33.35,33.3,33.32,77769.04948939513,19.9987,20.0047,19.9747,19.9867,77769.0495
2013-02-06 15:15:00,33.33,33.34,33.31,33.32,59252.60913477724,19.9927,19.9987,19.9807,19.9867,59252.6091
2013-02-06 15:20:00,33.33,33.37,33.33,33.34,40287.28537762316,19.9927,20.0167,19.9927,19.9987,40287.2854
2013-02-06 15:25:00,33.34,33.37,33.32,33.37,49152.73257771294,19.9987,20.0167,19.9867,20.0167,49152.7326
2013-02-06 15:30:00,33.37,33.37,33.34,33.35,84165.63797553585,20.0167,20.0167,19.9987,20.0047,84165.638
2013-02-06 15:35:00,33.35,33.39,33.34,33.36,57120.41297273033,20.0047,20.0287,19.9987,20.0107,57120.413
2013-02-06 15:40:00,33.35,33.4,33.35,33.39,68005.83548423297,20.0047,20.0347,20.0047,20.0287,68005.8355
2013-02-06 15:45:00,33.39,33.42,33.37,33.4,81921.22096285489,20.0287,20.0467,20.0167,20.0347,81921.221
2013-02-06 15:50:00,33.41,33.43,33.37,33.41,174727.8644372124,20.0407,20.0527,20.0167,20.0407,174727.8644
2013-02-06 15:55:00,33.41,33.46,33.41,33.46,341151.3859275053,20.0407,20.0707,20.0407,20.0707,341151.3859
2013-02-07 09:30:00,33.49,33.5,33.38,33.38,54988.21681068342,20.0887,20.0947,20.0227,20.0227,54988.2168
2013-02-07 09:35:00,33.39,33.4,33.33,33.37,35461.78880035911,20.0287,20.0347,19.9927,20.0167,35461.7888
2013-02-07 09:40:00,33.36,33.36,33.25,33.25,64078.105712041295,20.0107,20.0107,19.9447,19.9447,64078.1057
2013-02-07 09:45:00,33.25,33.26,33.15,33.2,159241.38704971384,19.9447,19.9507,19.8847,19.9147,159241.387
2013-02-07 09:50:00,33.2,33.22,33.1,33.13,89776.68050723824,19.9147,19.9267,19.8547,19.8727,89776.6805
2013-02-07 09:55:00,33.13,33.16,33.1,33.13,35125.12624845696,19.8727,19.8907,19.8547,19.8727,35125.1262
2013-02-07 10:00:00,33.14,33.2,33.12,33.14,57232.63382336438,19.8787,19.9147,19.8667,19.8787,57232.6338
2013-02-07 10:05:00,33.14,33.14,33.04,33.07,100662.10301874088,19.8787,19.8787,19.8187,19.8367,100662.103
2013-02-07 10:10:00,33.07,33.07,32.97,32.98,93143.30602625968,19.8367,19.8367,19.7768,19.7827,93143.306
2013-02-07 10:15:00,32.97,33.02,32.95,33.02,70250.25249691392,19.7768,19.8067,19.7648,19.8067,70250.2525
2013-02-07 10:20:00,33.02,33.06,32.89,32.92,97968.80260352373,19.8067,19.8307,19.7288,19.7468,97968.8026
2013-02-07 10:25:00,32.91,32.96,32.85,32.92,106946.47065424756,19.7408,19.7708,19.7048,19.7468,106946.4707
2013-02-07 10:30:00,32.91,32.95,32.85,32.85,72494.66950959488,19.7408,19.7648,19.7048,19.7048,72494.6695
2013-02-07 10:35:00,32.85,32.85,32.75,32.82,184378.85759174053,19.7048,19.7048,19.6448,19.6868,184378.8576
2013-02-07 10:40:00,32.82,32.85,32.69,32.69,173156.77252833574,19.6868,19.7048,19.6088,19.6088,173156.7725
2013-02-07 10:45:00,32.69,32.69,32.61,32.69,229940.52294916395,19.6088,19.6088,19.5608,19.6088,229940.5229
2013-02-07 10:50:00,32.69,32.72,32.64,32.72,89552.23880597015,19.6088,19.6268,19.5788,19.6268,89552.2388
2013-02-07 10:55:00,32.73,32.78,32.72,32.77,90786.66816294468,19.6328,19.6628,19.6268,19.6568,90786.6682
2013-02-07 11:00:00,32.78,32.81,32.75,32.75,105038.71619346876,19.6628,19.6808,19.6448,19.6448,105038.7162
2013-02-07 11:05:00,32.75,32.77,32.72,32.76,199865.33497923912,19.6448,19.6568,19.6268,19.6508,199865.335
2013-02-07 11:10:00,32.76,32.77,32.7,32.74,130512.8492873976,19.6508,19.6568,19.6148,19.6388,130512.8493
2013-02-07 11:15:00,32.73,32.73,32.67,32.68,124565.14420379304,19.6328,19.6328,19.5968,19.6028,124565.1442
2013-02-07 11:20:00,32.68,32.74,32.67,32.71,79115.6996970037,19.6028,19.6388,19.5968,19.6208,79115.6997
2013-02-07 11:25:00,32.7,32.73,32.69,32.69,81135.67500841655,19.6148,19.6328,19.6088,19.6088,81135.675
2013-02-07 11:30:00,32.69,32.7,32.65,32.67,85736.72988441252,19.6088,19.6148,19.5848,19.5968,85736.7299
2013-02-07 11:35:00,32.67,32.7,32.64,32.67,99652.11536303443,19.5968,19.6148,19.5788,19.5968,99652.1154
2013-02-07 11:40:00,32.67,32.67,32.58,32.61,170687.9138143867,19.5968,19.5968,19.5428,19.5608,170687.9138
2013-02-07 11:45:00,32.62,32.7,32.61,32.67,102233.19492761754,19.5668,19.6148,19.5608,19.5968,102233.1949
2013-02-07 11:50:00,32.66,32.69,32.66,32.69,55885.9836157558,19.5908,19.6088,19.5908,19.6088,55885.9836
2013-02-07 11:55:00,32.69,32.7,32.66,32.67,57457.07552463248,19.6088,19.6148,19.5908,19.5968,57457.0755
2013-02-07 12:00:00,32.67,32.77,32.67,32.77,50499.38278532151,19.5968,19.6568,19.5968,19.6568,50499.3828
2013-02-07 12:05:00,32.77,32.78,32.74,32.77,50836.04533722365,19.6568,19.6628,19.6388,19.6568,50836.0453
2013-02-07 12:10:00,32.77,32.84,32.77,32.84,105824.26214790708,19.6568,19.6988,19.6568,19.6988,105824.2621
2013-02-07 12:15:00,32.84,32.85,32.82,32.85,69576.92739310964,19.6988,19.7048,19.6868,19.7048,69576.9274
2013-02-07 12:20:00,32.85,32.86,32.83,32.86,55885.9836157558,19.7048,19.7108,19.6928,19.7108,55885.9836
2013-02-07 12:25:00,32.86,32.87,32.85,32.86,41970.59813713388,19.7108,19.7168,19.7048,19.7108,41970.5981
2013-02-07 12:30:00,32.86,32.87,32.84,32.86,74065.76141847155,19.7108,19.7168,19.6988,19.7108,74065.7614
2013-02-07 12:35:00,32.87,32.9,32.85,32.86,74290.20311973964,19.7168,19.7348,19.7048,19.7108,74290.2031
2013-02-07 12:40:00,32.86,32.89,32.86,32.89,25586.3539445629,19.7108,19.7288,19.7108,19.7288,25586.3539
2013-02-07 12:45:00,32.89,32.89,32.81,32.82,126809.56121647402,19.7288,19.7288,19.6808,19.6868,126809.5612
2013-02-07 12:50:00,32.81,32.81,32.74,32.76,63629.2223095051,19.6808,19.6808,19.6388,19.6508,63629.2223
2013-02-07 12:55:00,32.77,32.81,32.76,32.76,160588.0372573224,19.6568,19.6808,19.6508,19.6508,160588.0373
2013-02-07 13:00:00,32.76,32.8,32.75,32.79,69464.70654247559,19.6508,19.6748,19.6448,19.6688,69464.7065
2013-02-07 13:05:00,32.79,32.8,32.76,32.78,58579.28403097295,19.6688,19.6748,19.6508,19.6628,58579.284
2013-02-07 13:10:00,32.78,32.85,32.77,32.83,62170.35125126248,19.6628,19.7048,19.6568,19.6928,62170.3513
2013-02-07 13:15:00,32.83,32.84,32.79,32.82,44439.45685108293,19.6928,19.6988,19.6688,19.6868,44439.4569
2013-02-07 13:20:00,32.82,32.84,32.79,32.81,55437.100213219615,19.6868,19.6988,19.6688,19.6808,55437.1002
2013-02-07 13:25:00,32.82,32.85,32.81,32.83,81247.89585905061,19.6868,19.7048,19.6808,19.6928,81247.8959
2013-02-07 13:30:00,32.83,32.84,32.78,32.8,65312.53506901582,19.6928,19.6988,19.6628,19.6748,65312.5351
2013-02-07 13:35:00,32.8,32.83,32.79,32.8,50499.38278532151,19.6748,19.6928,19.6688,19.6748,50499.3828
2013-02-07 13:40:00,32.8,32.89,32.8,32.89,50499.38278532151,19.6748,19.7288,19.6748,19.7288,50499.3828
2013-02-07 13:45:00,32.9,32.92,32.87,32.87,53529.3457524408,19.7348,19.7468,19.7168,19.7168,53529.3458
2013-02-07 13:50:00,32.88,32.91,32.87,32.9,25249.69139266076,19.7228,19.7408,19.7168,19.7348,25249.6914
2013-02-07 13:55:00,32.91,32.94,32.91,32.94,42307.26068903602,19.7408,19.7588,19.7408,19.7588,42307.2607
2013-02-07 14:00:00,32.94,32.96,32.93,32.94,53192.68320053866,19.7588,19.7708,19.7528,19.7588,53192.6832
2013-02-07 14:05:00,32.94,32.94,32.89,32.89,38042.8683649422,19.7588,19.7588,19.7288,19.7288,38042.8684
2013-02-07 14:10:00,32.91,32.91,32.86,32.87,47693.86151947032,19.7408,19.7408,19.7108,19.7168,47693.8615
2013-02-07 14:15:00,32.88,32.88,32.84,32.85,51621.59129166199,19.7228,19.7228,19.6988,19.7048,51621.5913
2013-02-07 14:20:00,32.85,32.85,32.82,32.83,26259.679048367187,19.7048,19.7048,19.6868,19.6928,26259.679
2013-02-07 14:25:00,32.83,32.86,32.83,32.86,45112.781954887214,19.6928,19.7108,19.6928,19.7108,45112.782
2013-02-07 14:30:00,32.85,32.85,32.79,32.8,76983.50353495679,19.7048,19.7048,19.6688,19.6748,76983.5035
2013-02-07 14:35:00,32.79,32.79,32.75,32.76,84838.96307934013,19.6688,19.6688,19.6448,19.6508,84838.9631
2013-02-07 14:40:00,32.75,32.76,32.72,32.72,83380.09202109752,19.6448,19.6508,19.6268,19.6268,83380.092
2013-02-07 14:45:00,32.72,32.77,32.72,32.77,97519.91920098754,19.6268,19.6568,19.6268,19.6568,97519.9192
2013-02-07 14:50:00,32.77,32.79,32.76,32.77,103579.84513522612,19.6568,19.6688,19.6508,19.6568,103579.8451
2013-02-07 14:55:00,32.77,32.83,32.77,32.82,70474.69419818201,19.6568,19.6928,19.6568,19.6868,70474.6942
2013-02-07 15:00:00,32.81,32.84,32.78,32.81,73055.77376276512,19.6808,19.6988,19.6628,19.6808,73055.7738
2013-02-07 15:05:00,32.81,32.88,32.81,32.85,56559.30871956009,19.6808,19.7228,19.6808,19.7048,56559.3087
2013-02-07 15:10:00,32.84,32.87,32.81,32.85,56559.30871956009,19.6988,19.7168,19.6808,19.7048,56559.3087
2013-02-07 15:15:00,32.85,32.89,32.85,32.89,35125.12624845696,19.7048,19.7288,19.7048,19.7288,35125.1262
2013-02-07 15:20:00,32.89,32.89,32.83,32.87,67556.95208169677,19.7288,19.7288,19.6928,19.7168,67556.9521
2013-02-07 15:25:00,32.86,32.89,32.85,32.89,64863.65166647963,19.7108,19.7288,19.7048,19.7288,64863.6517
2013-02-07 15:30:00,32.89,32.91,32.87,32.87,62394.79295253057,19.7288,19.7408,19.7168,19.7168,62394.793
2013-02-07 15:35:00,32.88,32.89,32.83,32.87,114353.04679609471,19.7228,19.7288,19.6928,19.7168,114353.0468
2013-02-07 15:40:00,32.87,32.92,32.85,32.85,94265.51453260017,19.7168,19.7468,19.7048,19.7048,94265.5145
2013-02-07 15:45:00,32.86,32.9,32.84,32.89,172483.44742453148,19.7108,19.7348,19.6988,19.7288,172483.4474
2013-02-07 15:50:00,32.89,32.92,32.85,32.88,235888.22803276847,19.7288,19.7468,19.7048,19.7228,235888.228
2013-02-07 15:55:00,32.88,32.92,32.88,32.92,298619.6835372012,19.7228,19.7468,19.7228,19.7468,298619.6835
2013-02-08 09:30:00,32.94,32.97,32.93,32.95,58354.84232970486,19.7588,19.7768,19.7528,19.7648,58354.8423
2013-02-08 09:35:00,32.95,32.98,32.93,32.97,65312.53506901582,19.7648,19.7827,19.7528,19.7768,65312.5351
2013-02-08 09:40:00,32.97,33.06,32.9,32.98,126248.45696330378,19.7768,19.8307,19.7348,19.7827,126248.457
2013-02-08 09:45:00,32.98,33.0,32.92,32.96,35686.2305016272,19.7827,19.7947,19.7468,19.7708,35686.2305
2013-02-08 09:50:00,32.96,33.02,32.95,33.01,59140.38828414319,19.7708,19.8067,19.7648,19.8007,59140.3883
2013-02-08 09:55:00,33.02,33.07,32.95,33.0,40623.9479295253,19.8067,19.8367,19.7648,19.7947,40623.9479
2013-02-08 10:00:00,33.0,33.02,32.98,33.01,32207.38413197172,19.7947,19.8067,19.7827,19.8007,32207.3841
2013-02-08 10:05:00,33.01,33.04,32.95,32.99,64863.65166647963,19.8007,19.8187,19.7648,19.7887,64863.6517
2013-02-08 10:10:00,32.98,33.02,32.98,33.02,50836.04533722365,19.7827,19.8067,19.7827,19.8067,50836.0453
2013-02-08 10:15:00,33.02,33.03,32.97,32.98,65873.63932218606,19.8067,19.8127,19.7768,19.7827,65873.6393
2013-02-08 10:20:00,32.97,33.03,32.97,33.0,102457.63662888564,19.7768,19.8127,19.7768,19.7947,102457.6366
2013-02-08 10:25:00,33.01,33.01,32.94,32.95,93928.851980698,19.8007,19.8007,19.7588,19.7648,93928.852
2013-02-08 10:30:00,32.94,32.98,32.92,32.96,121422.96038603972,19.7588,19.7827,19.7468,19.7708,121422.9604
2013-02-08 10:35:00,32.96,32.97,32.92,32.92,69464.70654247559,19.7708,19.7768,19.7468,19.7468,69464.7065
2013-02-08 10:40:00,32.91,32.94,32.87,32.88,187184.3788575917,19.7408,19.7588,19.7168,19.7228,187184.3789
2013-02-08 10:45:00,32.88,32.9,32.84,32.86,171473.45976882504,19.7228,19.7348,19.6988,19.7108,171473.4598
2013-02-08 10:50:00,32.85,32.85,32.82,32.84,44663.89855235103,19.7048,19.7048,19.6868,19.6988,44663.8986
2013-02-08 10:55:00,32.83,32.85,32.79,32.83,56222.64616765795,19.6928,19.7048,19.6688,19.6928,56222.6462
2013-02-08 11:00:00,32.83,32.87,32.79,32.8,71596.9027045225,19.6928,19.7168,19.6688,19.6748,71596.9027
2013-02-08 11:05:00,32.79,32.86,32.79,32.83,90674.44731231064,19.6688,19.7108,19.6688,19.6928,90674.4473
2013-02-08 11:10:00,32.85,32.86,32.83,32.83,57793.73807653462,19.7048,19.7108,19.6928,19.6928,57793.7381
2013-02-08 11:15:00,32.83,32.86,32.78,32.82,352149.029289642,19.6928,19.7108,19.6628,19.6868,352149.0293
2013-02-08 11:20:00,32.8,32.81,32.77,32.77,71933.56525642464,19.6748,19.6808,19.6568,19.6568,71933.5653
2013-02-08 11:25:00,32.77,32.77,32.73,32.76,84165.63797553585,19.6568,19.6568,19.6328,19.6508,84165.638
2013-02-08 11:30:00,32.76,32.77,32.71,32.71,126136.23611266972,19.6508,19.6568,19.6208,19.6208,126136.2361
2013-02-08 11:35:00,32.72,32.8,32.71,32.8,62170.35125126248,19.6268,19.6748,19.6208,19.6748,62170.3513
2013-02-08 11:40:00,32.8,32.83,32.79,32.79,27157.445853439567,19.6748,19.6928,19.6688,19.6688,27157.4459
2013-02-08 11:45:00,32.8,32.81,32.78,32.81,35686.2305016272,19.6748,19.6808,19.6628,19.6808,35686.2305
2013-02-08 11:50:00,32.82,32.85,32.79,32.85,34451.80114465267,19.6868,19.7048,19.6688,19.7048,34451.8011
2013-02-08 11:55:00,32.83,32.85,32.79,32.82,102569.85747951968,19.6928,19.7048,19.6688,19.6868,102569.8575
2013-02-08 12:00:00,32.83,32.83,32.79,32.81,39277.29772191673,19.6928,19.6928,19.6688,19.6808,39277.2977
2013-02-08 12:05:00,32.81,32.85,32.79,32.85,50162.72023341936,19.6808,19.7048,19.6688,19.7048,50162.7202
2013-02-08 12:10:00,32.85,32.85,32.82,32.85,34676.24284592077,19.7048,19.7048,19.6868,19.7048,34676.2428
2013-02-08 12:15:00,32.85,32.88,32.83,32.85,37257.32241050387,19.7048,19.7228,19.6928,19.7048,37257.3224
2013-02-08 12:20:00,32.85,32.87,32.85,32.85,32319.604982605768,19.7048,19.7168,19.7048,19.7048,32319.605
2013-02-08 12:25:00,32.85,32.86,32.82,32.84,30299.629671192903,19.7048,19.7108,19.6868,19.6988,30299.6297
2013-02-08 12:30:00,32.84,32.85,32.81,32.84,36022.89305352934,19.6988,19.7048,19.6808,19.6988,36022.8931
2013-02-08 12:35:00,32.83,32.84,32.8,32.8,34676.24284592077,19.6928,19.6988,19.6748,19.6748,34676.2428
2013-02-08 12:40:00,32.8,32.84,32.79,32.82,27157.445853439567,19.6748,19.6988,19.6688,19.6868,27157.4459
2013-02-08 12:45:00,32.82,32.85,32.8,32.85,38379.53091684435,19.6868,19.7048,19.6748,19.7048,38379.5309
2013-02-08 12:50:00,32.85,32.86,32.83,32.86,48367.1866232746,19.7048,19.7108,19.6928,19.7108,48367.1866
2013-02-08 12:55:00,32.86,32.86,32.83,32.84,23790.82033441813,19.7108,19.7108,19.6928,19.6988,23790.8203
2013-02-08 13:00:00,32.83,32.86,32.83,32.85,36808.43900796768,19.6928,19.7108,19.6928,19.7048,36808.439
2013-02-08 13:05:00,32.85,32.88,32.85,32.87,34564.02199528672,19.7048,19.7228,19.7048,19.7168,34564.022
2013-02-08 13:10:00,32.87,32.88,32.86,32.87,11222.08506340478,19.7168,19.7228,19.7108,19.7168,11222.0851
2013-02-08 13:15:00,32.87,32.88,32.85,32.87,39501.73942318482,19.7168,19.7228,19.7048,19.7168,39501.7394
2013-02-08 13:20:00,32.86,32.86,32.83,32.83,21209.74076983504,19.7108,19.7108,19.6928,19.6928,21209.7408
2013-02-08 13:25:00,32.83,32.85,32.82,32.83,31758.500729435527,19.6928,19.7048,19.6868,19.6928,31758.5007
2013-02-08 13:30:00,32.83,32.85,32.83,32.85,24464.145438222426,19.6928,19.7048,19.6928,19.7048,24464.1454
2013-02-08 13:35:00,32.85,32.86,32.84,32.86,29514.08371675457,19.7048,19.7108,19.6988,19.7108,29514.0837
2013-02-08 13:40:00,32.85,32.91,32.85,32.91,40736.16878015935,19.7048,19.7408,19.7048,19.7408,40736.1688
2013-02-08 13:45:00,32.9,32.91,32.85,32.85,62058.13040062843,19.7348,19.7408,19.7048,19.7048,62058.1304
2013-02-08 13:50:00,32.85,32.87,32.85,32.86,52743.79979800247,19.7048,19.7168,19.7048,19.7108,52743.7998
2013-02-08 13:55:00,32.86,32.9,32.86,32.9,35349.56794972506,19.7108,19.7348,19.7108,19.7348,35349.5679
2013-02-08 14:00:00,32.89,32.91,32.89,32.91,9314.330602625969,19.7288,19.7408,19.7288,19.7408,9314.3306
2013-02-08 14:05:00,32.91,32.91,32.88,32.89,32207.38413197172,19.7408,19.7408,19.7228,19.7288,32207.3841
2013-02-08 14:10:00,32.9,32.94,32.9,32.91,55324.87936258557,19.7348,19.7588,19.7348,19.7408,55324.8794
2013-02-08 14:15:00,32.92,32.92,32.9,32.92,23117.495230613848,19.7468,19.7468,19.7348,19.7468,23117.4952
2013-02-08 14:20:00,32.92,32.92,32.88,32.88,55324.87936258557,19.7468,19.7468,19.7228,19.7228,55324.8794
2013-02-08 14:25:00,32.88,32.88,32.86,32.86,57905.95892716866,19.7228,19.7228,19.7108,19.7108,57905.9589
2013-02-08 14:30:00,32.86,32.86,32.85,32.85,41858.37728649983,19.7108,19.7108,19.7048,19.7048,41858.3773
2013-02-08 14:35:00,32.85,32.87,32.85,32.86,62282.57210189653,19.7048,19.7168,19.7048,19.7108,62282.5721
2013-02-08 14:40:00,32.85,32.9,32.85,32.9,36808.43900796768,19.7048,19.7348,19.7048,19.7348,36808.439
2013-02-08 14:45:00,32.9,32.9,32.83,32.83,48816.07002581079,19.7348,19.7348,19.6928,19.6928,48816.07
2013-02-08 14:50:00,32.83,32.84,32.79,32.82,87195.60094265515,19.6928,19.6988,19.6688,19.6868,87195.6009
2013-02-08 14:55:00,32.83,32.84,32.81,32.83,51397.14959039389,19.6928,19.6988,19.6808,19.6928,51397.1496
2013-02-08 15:00:00,32.83,32.86,32.82,32.85,58242.62147907081,19.6928,19.7108,19.6868,19.7048,58242.6215
2013-02-08 15:05:00,32.85,32.87,32.84,32.85,30860.733924363147,19.7048,19.7168,19.6988,19.7048,30860.7339
2013-02-08 15:10:00,32.84,32.85,32.83,32.85,31646.27987880148,19.6988,19.7048,19.6928,19.7048,31646.2799
2013-02-08 15:15:00,32.85,32.85,32.82,32.82,34227.35944338458,19.7048,19.7048,19.6868,19.6868,34227.3594
2013-02-08 15:20:00,32.81,32.85,32.81,32.85,40511.72707889126,19.6808,19.7048,19.6808,19.7048,40511.7271
2013-02-08 15:25:00,32.85,32.85,32.8,32.83,40960.61048142744,19.7048,19.7048,19.6748,19.6928,40960.6105
2013-02-08 15:30:00,32.83,32.84,32.78,32.81,73841.31971720346,19.6928,19.6988,19.6628,19.6808,73841.3197
2013-02-08 15:35:00,32.81,32.81,32.77,32.79,63853.6640107732,19.6808,19.6808,19.6568,19.6688,63853.664
2013-02-08 15:40:00,32.8,32.83,32.79,32.81,81023.45415778251,19.6748,19.6928,19.6688,19.6808,81023.4542
2013-02-08 15:45:00,32.81,32.84,32.8,32.82,108966.44596566042,19.6808,19.6988,19.6748,19.6868,108966.446
2013-02-08 15:50:00,32.83,32.85,32.82,32.83,111435.30467960949,19.6928,19.7048,19.6868,19.6928,111435.3047
2013-02-08 15:55:00,32.84,32.88,32.83,32.87,365503.3105150937,19.6988,19.7228,19.6928,19.7168,365503.3105
2013-02-11 09:30:00,32.87,32.88,32.76,32.82,45898.32790932555,19.7168,19.7228,19.6508,19.6868,45898.3279
2013-02-11 09:35:00,32.82,32.82,32.69,32.75,63180.33890696892,19.6868,19.6868,19.6088,19.6448,63180.3389
2013-02-11 09:40:00,32.75,32.85,32.69,32.84,48367.1866232746,19.6448,19.7048,19.6088,19.6988,48367.1866
2013-02-11 09:45:00,32.83,32.94,32.8,32.92,80237.90820334418,19.6928,19.7588,19.6748,19.7468,80237.9082
2013-02-11 09:50:00,32.92,32.97,32.87,32.91,68118.05633486701,19.7468,19.7768,19.7168,19.7408,68118.0563
2013-02-11 09:55:00,32.91,32.91,32.83,32.89,46010.5487599596,19.7408,19.7408,19.6928,19.7288,46010.5488
2013-02-11 10:00:00,32.89,32.94,32.89,32.93,61945.90954999439,19.7288,19.7588,19.7288,19.7528,61945.9095
2013-02-11 10:05:00,32.93,33.0,32.9,32.99,87083.38009202109,19.7528,19.7947,19.7348,19.7887,87083.3801
2013-02-11 10:10:00,32.98,33.01,32.94,32.96,40175.06452698911,19.7827,19.8007,19.7588,19.7708,40175.0645
2013-02-11 10:15:00,32.97,33.01,32.92,32.97,123891.81909998876,19.7768,19.8007,19.7468,19.7768,123891.8191
2013-02-11 10:20:00,32.97,33.0,32.95,32.98,67220.28952979464,19.7768,19.7947,19.7648,19.7827,67220.2895
2013-02-11 10:25:00,32.97,33.03,32.96,33.03,42868.36494220626,19.7768,19.8127,19.7708,19.8127,42868.3649
2013-02-11 10:30:00,33.02,33.06,32.98,33.03,131298.39524183594,19.8067,19.8307,19.7827,19.8127,131298.3952
2013-02-11 10:35:00,33.03,33.03,32.93,32.94,102345.4157782516,19.8127,19.8127,19.7528,19.7588,102345.4158
2013-02-11 10:40:00,32.95,32.98,32.94,32.95,80013.46650207609,19.7648,19.7827,19.7588,19.7648,80013.4665
2013-02-11 10:45:00,32.95,33.04,32.94,33.02,103130.96173268992,19.7648,19.8187,19.7588,19.8067,103130.9617
2013-02-11 10:50:00,33.02,33.06,33.0,33.04,46459.43216249579,19.8067,19.8307,19.7947,19.8187,46459.4322
2013-02-11 10:55:00,33.03,33.03,32.97,33.01,148917.06879138143,19.8127,19.8127,19.7768,19.8007,148917.0688
2013-02-11 11:00:00,33.01,33.05,32.98,33.04,147458.1977331388,19.8007,19.8247,19.7827,19.8187,147458.1977
2013-02-11 11:05:00,33.03,33.05,33.01,33.03,53753.787453708894,19.8127,19.8247,19.8007,19.8127,53753.7875
2013-02-11 11:10:00,33.03,33.04,32.92,32.94,134103.91650768713,19.8127,19.8187,19.7468,19.7588,134103.9165
2013-02-11 11:15:00,32.94,32.95,32.9,32.93,63853.6640107732,19.7588,19.7648,19.7348,19.7528,63853.664
2013-02-11 11:20:00,32.93,32.96,32.91,32.93,56559.30871956009,19.7528,19.7708,19.7408,19.7528,56559.3087
2013-02-11 11:25:00,32.93,32.95,32.9,32.93,37257.32241050387,19.7528,19.7648,19.7348,19.7528,37257.3224
2013-02-11 11:30:00,32.93,32.94,32.9,32.9,56334.867018292,19.7528,19.7588,19.7348,19.7348,56334.867
2013-02-11 11:35:00,32.9,32.9,32.86,32.86,61721.46784872629,19.7348,19.7348,19.7108,19.7108,61721.4678
2013-02-11 11:40:00,32.86,32.88,32.85,32.85,40399.50622825721,19.7108,19.7228,19.7048,19.7048,40399.5062
2013-02-11 11:45:00,32.85,32.87,32.85,32.87,88542.25115026372,19.7048,19.7168,19.7048,19.7168,88542.2512
2013-02-11 11:50:00,32.87,32.9,32.86,32.9,44551.67770171697,19.7168,19.7348,19.7108,19.7348,44551.6777
2013-02-11 11:55:00,32.9,32.91,32.88,32.89,38716.19346874649,19.7348,19.7408,19.7228,19.7288,38716.1935
2013-02-11 12:00:00,32.89,32.91,32.87,32.87,41858.37728649983,19.7288,19.7408,19.7168,19.7168,41858.3773
2013-02-11 12:05:00,32.87,32.91,32.87,32.88,29401.86286612052,19.7168,19.7408,19.7168,19.7228,29401.8629
2013-02-11 12:10:00,32.88,32.9,32.86,32.87,40062.84367635506,19.7228,19.7348,19.7108,19.7168,40062.8437
2013-02-11 12:15:00,32.86,32.94,32.86,32.93,38379.53091684435,19.7108,19.7588,19.7108,19.7528,38379.5309
2013-02-11 12:20:00,32.93,32.94,32.92,32.93,31197.396476265287,19.7528,19.7588,19.7468,19.7528,31197.3965
2013-02-11 12:25:00,32.93,32.94,32.92,32.93,41633.93558523173,19.7528,19.7588,19.7468,19.7528,41633.9356
2013-02-11 12:30:00,32.93,32.93,32.91,32.92,28055.21265851195,19.7528,19.7528,19.7408,19.7468,28055.2127
2013-02-11 12:35:00,32.93,32.94,32.88,32.91,31982.942430703624,19.7528,19.7588,19.7228,19.7408,31982.9424
2013-02-11 12:40:00,32.92,32.92,32.88,32.88,28055.21265851195,19.7468,19.7468,19.7228,19.7228,28055.2127
2013-02-11 12:45:00,32.89,32.92,32.88,32.92,42756.14409157221,19.7288,19.7468,19.7228,19.7468,42756.1441
2013-02-11 12:50:00,32.91,32.94,32.91,32.94,26820.783301537424,19.7408,19.7588,19.7408,19.7588,26820.7833
2013-02-11 12:55:00,32.93,32.95,32.92,32.93,36696.21815733363,19.7528,19.7648,19.7468,19.7528,36696.2182
2013-02-11 13:00:00,32.93,32.96,32.93,32.94,48254.96577264056,19.7528,19.7708,19.7528,19.7588,48254.9658
2013-02-11 13:05:00,32.94,32.97,32.94,32.94,33554.03433958029,19.7588,19.7768,19.7588,19.7588,33554.0343
2013-02-11 13:10:00,32.95,32.96,32.94,32.94,24800.80799012457,19.7648,19.7708,19.7588,19.7588,24800.808
2013-02-11 13:15:00,32.94,32.94,32.91,32.92,48591.6283245427,19.7588,19.7588,19.7408,19.7468,48591.6283
2013-02-11 13:20:00,32.92,32.94,32.92,32.94,13690.943777353832,19.7468,19.7588,19.7468,19.7588,13690.9438
2013-02-11 13:25:00,32.94,32.97,32.94,32.95,41970.59813713388,19.7588,19.7768,19.7588,19.7648,41970.5981
2013-02-11 13:30:00,32.96,32.97,32.94,32.96,26708.562450903377,19.7708,19.7768,19.7588,19.7708,26708.5625
2013-02-11 13:35:00,32.96,32.96,32.93,32.94,24239.703736954325,19.7708,19.7708,19.7528,19.7588,24239.7037
2013-02-11 13:40:00,32.94,32.96,32.94,32.95,37593.984962406015,19.7588,19.7708,19.7588,19.7648,37593.985
2013-02-11 13:45:00,32.94,32.95,32.9,32.9,26259.679048367187,19.7588,19.7648,19.7348,19.7348,26259.679
2013-02-11 13:50:00,32.9,32.93,32.9,32.93,29850.74626865672,19.7348,19.7528,19.7348,19.7528,29850.7463
2013-02-11 13:55:00,32.93,32.93,32.91,32.91,59364.829985411285,19.7528,19.7528,19.7408,19.7408,59364.83
2013-02-11 14:00:00,32.92,32.93,32.9,32.91,40960.61048142744,19.7468,19.7528,19.7348,19.7408,40960.6105
2013-02-11 14:05:00,32.92,32.93,32.9,32.91,40960.61048142744,19.7468,19.7528,19.7348,19.7408,40960.6105
2013-02-11 14:10:00,32.91,32.92,32.89,32.9,22444.17012680956,19.7408,19.7468,19.7288,19.7348,22444.1701
2013-02-11 14:15:00,32.9,32.9,32.89,32.89,8304.342946919538,19.7348,19.7348,19.7288,19.7288,8304.3429
2013-02-11 14:20:00,32.89,32.9,32.87,32.88,23790.82033441813,19.7288,19.7348,19.7168,19.7228,23790.8203
2013-02-11 14:25:00,32.88,32.89,32.87,32.88,33217.37178767815,19.7228,19.7288,19.7168,19.7228,33217.3718
2013-02-11 14:30:00,32.87,32.89,32.87,32.88,31870.72158006957,19.7168,19.7288,19.7168,19.7228,31870.7216
2013-02-11 14:35:00,32.89,32.9,32.85,32.86,81696.7792615868,19.7288,19.7348,19.7048,19.7108,81696.7793
2013-02-11 14:40:00,32.87,32.88,32.86,32.87,40062.84367635506,19.7168,19.7228,19.7108,19.7168,40062.8437
2013-02-11 14:45:00,32.88,32.88,32.85,32.86,30075.18796992481,19.7228,19.7228,19.7048,19.7108,30075.188
2013-02-11 14:50:00,32.86,32.89,32.84,32.85,54427.11255751318,19.7108,19.7288,19.6988,19.7048,54427.1126
2013-02-11 14:55:00,32.85,32.85,32.83,32.85,29962.967119290763,19.7048,19.7048,19.6928,19.7048,29962.9671
2013-02-11 15:00:00,32.85,32.89,32.84,32.87,81247.89585905061,19.7048,19.7288,19.6988,19.7168,81247.8959
2013-02-11 15:05:00,32.87,32.89,32.85,32.87,71372.4610032544,19.7168,19.7288,19.7048,19.7168,71372.461
2013-02-11 15:10:00,32.87,32.89,32.86,32.88,37369.54326113792,19.7168,19.7288,19.7108,19.7228,37369.5433
2013-02-11 15:15:00,32.88,32.91,32.87,32.87,128605.09482661878,19.7228,19.7408,19.7168,19.7168,128605.0948
2013-02-11 15:20:00,32.87,32.89,32.87,32.88,56783.75042082819,19.7168,19.7288,19.7168,19.7228,56783.7504
2013-02-11 15:25:00,32.88,32.88,32.86,32.88,39389.518572550776,19.7228,19.7228,19.7108,19.7228,39389.5186
2013-02-11 15:30:00,32.88,32.89,32.86,32.88,86410.05498821681,19.7228,19.7288,19.7108,19.7228,86410.055
2013-02-11 15:35:00,32.88,32.89,32.86,32.89,49826.05768151722,19.7228,19.7288,19.7108,19.7288,49826.0577
2013-02-11 15:40:00,32.88,32.89,32.87,32.88,50050.49938278532,19.7228,19.7288,19.7168,19.7228,50050.4994
2013-02-11 15:45:00,32.89,32.9,32.86,32.9,116709.68465940972,19.7288,19.7348,19.7108,19.7348,116709.6847
2013-02-11 15:50:00,32.89,32.9,32.85,32.85,128156.2114240826,19.7288,19.7348,19.7048,19.7048,128156.2114
2013-02-11 15:55:00,32.85,32.88,32.85,32.87,229828.3020985299,19.7048,19.7228,19.7048,19.7168,229828.3021
2013-02-12 09:30:00,32.9,33.03,32.9,33.0,97295.47749971945,19.7348,19.8127,19.7348,19.7947,97295.4775
2013-02-12 09:35:00,33.0,33.0,32.81,32.85,81696.7792615868,19.7947,19.7947,19.6808,19.7048,81696.7793
2013-02-12 09:40:00,32.85,32.89,32.8,32.87,113118.61743912018,19.7048,19.7288,19.6748,19.7168,113118.6174
2013-02-12 09:45:00,32.88,32.95,32.86,32.93,78666.81629446751,19.7228,19.7648,19.7108,19.7528,78666.8163
2013-02-12 09:50:00,32.92,33.03,32.89,32.99,112669.734036584,19.7468,19.8127,19.7288,19.7887,112669.734
2013-02-12 09:55:00,32.99,33.02,32.92,32.92,49938.27853215127,19.7887,19.8067,19.7468,19.7468,49938.2785
2013-02-12 10:00:00,32.92,32.96,32.91,32.95,48591.6283245427,19.7468,19.7708,19.7408,19.7648,48591.6283
2013-02-12 10:05:00,32.96,33.0,32.95,32.96,84277.8588261699,19.7708,19.7947,19.7648,19.7708,84277.8588
2013-02-12 10:10:00,32.97,32.98,32.92,32.94,77432.38693749298,19.7768,19.7827,19.7468,19.7588,77432.3869
2013-02-12 10:15:00,32.94,32.99,32.92,32.92,71260.24015262035,19.7588,19.7887,19.7468,19.7468,71260.2402
2013-02-12 10:20:00,32.92,32.99,32.89,32.99,147570.41858377284,19.7468,19.7887,19.7288,19.7887,147570.4186
2013-02-12 10:25:00,32.99,32.99,32.94,32.95,65200.31421838177,19.7887,19.7887,19.7588,19.7648,65200.3142
2013-02-12 10:30:00,32.94,32.95,32.92,32.94,98305.46515542587,19.7588,19.7648,19.7468,19.7588,98305.4652
2013-02-12 10:35:00,32.94,32.96,32.9,32.96,121310.73953540568,19.7588,19.7708,19.7348,19.7708,121310.7395
2013-02-12 10:40:00,32.95,32.96,32.94,32.96,91796.6558186511,19.7648,19.7708,19.7588,19.7708,91796.6558
2013-02-12 10:45:00,32.95,32.95,32.92,32.93,46010.5487599596,19.7648,19.7648,19.7468,19.7528,46010.5488
2013-02-12 10:50:00,32.93,32.94,32.91,32.92,89776.68050723824,19.7528,19.7588,19.7408,19.7468,89776.6805
2013-02-12 10:55:00,32.91,32.93,32.88,32.89,49377.17427898103,19.7408,19.7528,19.7228,19.7288,49377.1743
2013-02-12 11:00:00,32.88,32.94,32.87,32.94,114801.9301986309,19.7228,19.7588,19.7168,19.7588,114801.9302
2013-02-12 11:05:00,32.94,32.99,32.94,32.97,161485.80406239477,19.7588,19.7887,19.7588,19.7768,161485.8041
2013-02-12 11:10:00,32.96,32.98,32.93,32.93,82370.10436539109,19.7708,19.7827,19.7528,19.7528,82370.1044
2013-02-12 11:15:00,32.93,32.94,32.89,32.91,99988.7779149366,19.7528,19.7588,19.7288,19.7408,99988.7779
2013-02-12 11:20:00,32.92,32.94,32.9,32.92,105599.820446639,19.7468,19.7588,19.7348,19.7468,105599.8204
2013-02-12 11:25:00,32.92,32.93,32.91,32.93,57905.95892716866,19.7468,19.7528,19.7408,19.7528,57905.9589
2013-02-12 11:30:00,32.93,32.94,32.91,32.94,58354.84232970486,19.7528,19.7588,19.7408,19.7588,58354.8423
2013-02-12 11:35:00,32.94,32.94,32.94,32.94,10436.539108966446,19.7588,19.7588,19.7588,19.7588,10436.5391
2013-02-12 11:40:00,32.94,32.94,32.91,32.91,316799.4613399169,19.7588,19.7588,19.7408,19.7408,316799.4613
2013-02-12 11:45:00,32.92,32.93,32.89,32.9,85624.50903377848,19.7468,19.7528,19.7288,19.7348,85624.509
2013-02-12 11:50:00,32.91,32.92,32.88,32.88,42531.70239030412,19.7408,19.7468,19.7228,19.7228,42531.7024
2013-02-12 11:55:00,32.89,32.89,32.86,32.88,76422.39928178655,19.7288,19.7288,19.7108,19.7228,76422.3993
2013-02-12 12:00:00,32.88,32.9,32.86,32.88,115811.91785433731,19.7228,19.7348,19.7108,19.7228,115811.9179
2013-02-12 12:05:00,32.88,32.92,32.87,32.9,46683.87386376388,19.7228,19.7468,19.7168,19.7348,46683.8739
2013-02-12 12:10:00,32.89,32.93,32.88,32.93,32544.04668387386,19.7288,19.7528,19.7228,19.7528,32544.0467
2013-02-12 12:15:00,32.93,32.95,32.92,32.94,30860.733924363147,19.7528,19.7648,19.7468,19.7588,30860.7339
2013-02-12 12:20:00,32.95,32.98,32.94,32.94,46122.76961059365,19.7648,19.7827,19.7588,19.7588,46122.7696
2013-02-12 12:25:00,32.96,32.97,32.94,32.96,42980.58579284031,19.7708,19.7768,19.7588,19.7708,42980.5858
2013-02-12 12:30:00,32.97,32.98,32.94,32.96,51060.48703849175,19.7768,19.7827,19.7588,19.7708,51060.487
2013-02-12 12:35:00,32.97,33.01,32.95,33.0,41409.49388396364,19.7768,19.8007,19.7648,19.7947,41409.4939
2013-02-12 12:40:00,33.01,33.02,32.99,33.01,39613.96027381888,19.8007,19.8067,19.7887,19.8007,39613.9603
2013-02-12 12:45:00,33.02,33.05,33.02,33.04,37369.54326113792,19.8067,19.8247,19.8067,19.8187,37369.5433
2013-02-12 12:50:00,33.03,33.05,33.02,33.05,43766.13174727864,19.8127,19.8247,19.8067,19.8247,43766.1317
2013-02-12 12:55:00,33.04,33.1,33.04,33.1,38042.8683649422,19.8187,19.8547,19.8187,19.8547,38042.8684
2013-02-12 13:00:00,33.1,33.12,33.1,33.11,14813.15228369431,19.8547,19.8667,19.8547,19.8607,14813.1523
2013-02-12 13:05:00,33.11,33.13,33.11,33.11,25698.574795196942,19.8607,19.8727,19.8607,19.8607,25698.5748
2013-02-12 13:10:00,33.12,33.14,33.11,33.12,71933.56525642464,19.8667,19.8787,19.8607,19.8667,71933.5653
2013-02-12 13:15:00,33.13,33.13,33.11,33.13,54539.33340814723,19.8727,19.8727,19.8607,19.8727,54539.3334
2013-02-12 13:20:00,33.13,33.16,33.12,33.15,72831.33206149703,19.8727,19.8907,19.8667,19.8847,72831.3321
2013-02-12 13:25:00,33.15,33.18,33.15,33.18,19975.31141286051,19.8847,19.9027,19.8847,19.9027,19975.3114
2013-02-12 13:30:00,33.18,33.18,33.17,33.18,37032.880709235775,19.9027,19.9027,19.8967,19.9027,37032.8807
2013-02-12 13:35:00,33.18,33.18,33.17,33.18,36247.33475479744,19.9027,19.9027,19.8967,19.9027,36247.3348
2013-02-12 13:40:00,33.18,33.22,33.18,33.2,65424.75591964987,19.9027,19.9267,19.9027,19.9147,65424.7559
2013-02-12 13:45:00,33.21,33.21,33.19,33.19,23117.495230613848,19.9207,19.9207,19.9087,19.9087,23117.4952
2013-02-12 13:50:00,33.19,33.19,33.18,33.18,34676.24284592077,19.9087,19.9087,19.9027,19.9027,34676.2428
2013-02-12 13:55:00,33.18,33.18,33.18,33.18,29401.86286612052,19.9027,19.9027,19.9027,19.9027,29401.8629
2013-02-12 14:00:00,33.18,33.18,33.15,33.17,50274.94108405341,19.9027,19.9027,19.8847,19.8967,50274.9411
2013-02-12 14:05:00,33.18,33.18,33.17,33.18,32431.82583323981,19.9027,19.9027,19.8967,19.9027,32431.8258
2013-02-12 14:10:00,33.18,33.18,33.14,33.14,57008.19212209628,19.9027,19.9027,19.8787,19.8787,57008.1921
2013-02-12 14:15:00,33.14,33.16,33.14,33.15,45449.44450678936,19.8787,19.8907,19.8787,19.8847,45449.4445
2013-02-12 14:20:00,33.16,33.16,33.1,33.11,40623.9479295253,19.8907,19.8907,19.8547,19.8607,40623.9479
2013-02-12 14:25:00,33.11,33.13,33.1,33.13,24127.48288632028,19.8607,19.8727,19.8547,19.8727,24127.4829
2013-02-12 14:30:00,33.13,33.14,33.11,33.13,66098.08102345416,19.8727,19.8787,19.8607,19.8727,66098.081
2013-02-12 14:35:00,33.13,33.16,33.13,33.14,47244.97811693412,19.8727,19.8907,19.8727,19.8787,47244.9781
2013-02-12 14:40:00,33.15,33.16,33.14,33.14,46010.5487599596,19.8847,19.8907,19.8787,19.8787,46010.5488
2013-02-12 14:45:00,33.14,33.15,33.13,33.15,41633.93558523173,19.8787,19.8847,19.8727,19.8847,41633.9356
2013-02-12 14:50:00,33.15,33.16,33.14,33.15,34339.580294018626,19.8847,19.8907,19.8787,19.8847,34339.5803
2013-02-12 14:55:00,33.14,33.16,33.11,33.11,57120.41297273033,19.8787,19.8907,19.8607,19.8607,57120.413
2013-02-12 15:00:00,33.11,33.13,33.08,33.08,58242.62147907081,19.8607,19.8727,19.8427,19.8427,58242.6215
2013-02-12 15:05:00,33.09,33.11,33.08,33.09,54314.891706879134,19.8487,19.8607,19.8427,19.8487,54314.8917
2013-02-12 15:10:00,33.1,33.11,33.1,33.11,25025.24969139266,19.8547,19.8607,19.8547,19.8607,25025.2497
2013-02-12 15:15:00,33.11,33.11,33.1,33.11,18740.882055885984,19.8607,19.8607,19.8547,19.8607,18740.8821
2013-02-12 15:20:00,33.1,33.11,33.08,33.09,76871.28268432274,19.8547,19.8607,19.8427,19.8487,76871.2827
2013-02-12 15:25:00,33.08,33.09,33.08,33.09,35686.2305016272,19.8427,19.8487,19.8427,19.8487,35686.2305
2013-02-12 15:30:00,33.09,33.1,33.06,33.09,109078.66681629446,19.8487,19.8547,19.8307,19.8487,109078.6668
2013-02-12 15:35:00,33.1,33.1,33.04,33.08,81135.67500841655,19.8547,19.8547,19.8187,19.8427,81135.675
2013-02-12 15:40:00,33.08,33.09,33.06,33.07,71933.56525642464,19.8427,19.8487,19.8307,19.8367,71933.5653
2013-02-12 15:45:00,33.07,33.1,33.03,33.07,135562.78756592973,19.8367,19.8547,19.8127,19.8367,135562.7876
2013-02-12 15:50:00,33.07,33.1,33.07,33.1,143418.2471103131,19.8367,19.8547,19.8367,19.8547,143418.2471
2013-02-12 15:55:00,33.1,33.1,33.07,33.1,246998.0922455392,19.8547,19.8547,19.8367,19.8547,246998.0922
2013-02-13 09:30:00,33.15,33.19,32.94,33.04,92357.76007182134,19.8847,19.9087,19.7588,19.8187,92357.7601
2013-02-13 09:35:00,33.04,33.22,33.04,33.22,98417.68600605991,19.8187,19.9267,19.8187,19.9267,98417.686
2013-02-13 09:40:00,33.22,33.28,33.19,33.27,48367.1866232746,19.9267,19.9627,19.9087,19.9567,48367.1866
2013-02-13 09:45:00,33.27,33.35,33.26,33.33,143867.13051284928,19.9567,20.0047,19.9507,19.9927,143867.1305
2013-02-13 09:50:00,33.31,33.38,33.21,33.28,594433.8458085512,19.9807,20.0227,19.9207,19.9627,594433.8458
2013-02-13 09:55:00,33.27,33.35,33.27,33.34,199304.2307260689,19.9567,20.0047,19.9567,19.9987,199304.2307
2013-02-13 10:00:00,33.35,33.44,33.33,33.4,84614.52137807204,20.0047,20.0587,19.9927,20.0347,84614.5214
2013-02-13 10:05:00,33.4,33.47,33.39,33.47,134103.91650768713,20.0347,20.0767,20.0287,20.0767,134103.9165
2013-02-13 10:10:00,33.47,33.53,33.47,33.49,253394.68073167992,20.0767,20.1127,20.0767,20.0887,253394.6807
2013-02-13 10:15:00,33.48,33.59,33.47,33.58,109864.2127707328,20.0827,20.1487,20.0767,20.1427,109864.2128
2013-02-13 10:20:00,33.57,33.58,33.49,33.5,124340.70250252496,20.1367,20.1427,20.0887,20.0947,124340.7025
2013-02-13 10:25:00,33.51,33.56,33.5,33.56,93031.08517562565,20.1007,20.1307,20.0947,20.1307,93031.0852
2013-02-13 10:30:00,33.56,33.61,33.54,33.61,168555.7176523398,20.1307,20.1606,20.1187,20.1606,168555.7177
2013-02-13 10:35:00,33.6,33.63,33.6,33.63,223319.4927617552,20.1547,20.1726,20.1547,20.1726,223319.4928
2013-02-13 10:40:00,33.63,33.63,33.61,33.62,38267.3100662103,20.1726,20.1726,20.1606,20.1666,38267.3101
2013-02-13 10:45:00,33.61,33.68,33.61,33.67,372012.1198518685,20.1606,20.2026,20.1606,20.1966,372012.1199
2013-02-13 10:50:00,33.67,33.7,33.65,33.66,92582.20177308944,20.1966,20.2146,20.1846,20.1906,92582.2018
2013-02-13 10:55:00,33.66,33.73,33.66,33.71,174391.2018853103,20.1906,20.2326,20.1906,20.2206,174391.2019
2013-02-13 11:00:00,33.71,33.73,33.7,33.71,286163.1691168219,20.2206,20.2326,20.2146,20.2206,286163.1691
2013-02-13 11:05:00,33.71,33.72,33.64,33.66,76197.95758051846,20.2206,20.2266,20.1786,20.1906,76197.9576
2013-02-13 11:10:00,33.65,33.66,33.53,33.55,212546.29110088653,20.1846,20.1906,20.1127,20.1247,212546.2911
2013-02-13 11:15:00,33.55,33.56,33.48,33.5,135675.0084165638,20.1247,20.1307,20.0827,20.0947,135675.0084
2013-02-13 11:20:00,33.5,33.51,33.49,33.51,114240.82594546066,20.0947,20.1007,20.0887,20.1007,114240.8259
2013-02-13 11:25:00,33.51,33.51,33.46,33.48,351363.48333520367,20.1007,20.1007,20.0707,20.0827,351363.4833
2013-02-13 11:30:00,33.49,33.56,33.49,33.54,79003.47884636965,20.0887,20.1307,20.0887,20.1187,79003.4788
2013-02-13 11:35:00,33.54,33.62,33.51,33.51,97856.58175288967,20.1187,20.1666,20.1007,20.1007,97856.5818
2013-02-13 11:40:00,33.51,33.55,33.48,33.51,226798.3391314106,20.1007,20.1247,20.0827,20.1007,226798.3391
2013-02-13 11:45:00,33.51,33.53,33.51,33.51,38491.7517674784,20.1007,20.1127,20.1007,20.1007,38491.7518
2013-02-13 11:50:00,33.52,33.53,33.51,33.52,55773.76276512176,20.1067,20.1127,20.1007,20.1067,55773.7628
2013-02-13 11:55:00,33.51,33.56,33.51,33.54,70923.57760071821,20.1007,20.1307,20.1007,20.1187,70923.5776
2013-02-13 12:00:00,33.54,33.56,33.52,33.55,147233.75603187073,20.1187,20.1307,20.1067,20.1247,147233.756
2013-02-13 12:05:00,33.56,33.58,33.54,33.55,56783.75042082819,20.1307,20.1427,20.1187,20.1247,56783.7504
2013-02-13 12:10:00,33.56,33.56,33.53,33.54,35798.45135226125,20.1307,20.1307,20.1127,20.1187,35798.4514
2013-02-13 12:15:00,33.54,33.58,33.52,33.56,99427.67366176636,20.1187,20.1427,20.1067,20.1307,99427.6737
2013-02-13 12:20:00,33.56,33.56,33.54,33.54,36022.89305352934,20.1307,20.1307,20.1187,20.1187,36022.8931
2013-02-13 12:25:00,33.54,33.55,33.51,33.52,33778.476040848385,20.1187,20.1247,20.1007,20.1067,33778.476
2013-02-13 12:30:00,33.53,33.55,33.51,33.51,55100.43766131747,20.1127,20.1247,20.1007,20.1007,55100.4377
2013-02-13 12:35:00,33.51,33.54,33.5,33.53,33666.25519021434,20.1007,20.1187,20.0947,20.1127,33666.2552
2013-02-13 12:40:00,33.54,33.56,33.51,33.56,56559.30871956009,20.1187,20.1307,20.1007,20.1307,56559.3087
2013-02-13 12:45:00,33.56,33.59,33.56,33.57,42643.923240938166,20.1307,20.1487,20.1307,20.1367,42643.9232
2013-02-13 12:50:00,33.57,33.59,33.55,33.58,64863.65166647963,20.1367,20.1487,20.1247,20.1427,64863.6517
2013-02-13 12:55:00,33.58,33.58,33.53,33.53,52070.47469419818,20.1427,20.1427,20.1127,20.1127,52070.4747
2013-02-13 13:00:00,33.53,33.54,33.48,33.5,145326.0015710919,20.1127,20.1187,20.0827,20.0947,145326.0016
2013-02-13 13:05:00,33.49,33.49,33.41,33.43,97071.03579845135,20.0887,20.0887,20.0407,20.0527,97071.0358
2013-02-13 13:10:00,33.43,33.49,33.43,33.49,35012.90539782291,20.0527,20.0887,20.0527,20.0887,35012.9054
2013-02-13 13:15:00,33.48,33.49,33.45,33.49,42195.03983840197,20.0827,20.0887,20.0647,20.0887,42195.0398
2013-02-13 13:20:00,33.48,33.49,33.46,33.47,38379.53091684435,20.0827,20.0887,20.0707,20.0767,38379.5309
2013-02-13 13:25:00,33.48,33.49,33.44,33.46,29738.525418022666,20.0827,20.0887,20.0587,20.0707,29738.5254
2013-02-13 13:30:00,33.46,33.5,33.46,33.47,30748.513073729097,20.0707,20.0947,20.0707,20.0767,30748.5131
2013-02-13 13:35:00,33.47,33.5,33.46,33.49,39950.62282572102,20.0767,20.0947,20.0707,20.0887,39950.6228
2013-02-13 13:40:00,33.49,33.51,33.47,33.47,33778.476040848385,20.0887,20.1007,20.0767,20.0767,33778.476
2013-02-13 13:45:00,33.47,33.5,33.46,33.47,67781.39378296486,20.0767,20.0947,20.0707,20.0767,67781.3938
2013-02-13 13:50:00,33.47,33.47,33.45,33.46,34002.917742116486,20.0767,20.0767,20.0647,20.0707,34002.9177
2013-02-13 13:55:00,33.45,33.49,33.45,33.49,47806.08237010436,20.0647,20.0887,20.0647,20.0887,47806.0824
2013-02-13 14:00:00,33.49,33.5,33.47,33.5,107058.6915048816,20.0887,20.0947,20.0767,20.0947,107058.6915
2013-02-13 14:05:00,33.5,33.52,33.49,33.49,91011.10986421276,20.0947,20.1067,20.0887,20.0887,91011.1099
2013-02-13 14:10:00,33.49,33.5,33.47,33.48,43766.13174727864,20.0887,20.0947,20.0767,20.0827,43766.1317
2013-02-13 14:15:00,33.47,33.48,33.44,33.46,66434.7435753563,20.0767,20.0827,20.0587,20.0707,66434.7436
2013-02-13 14:20:00,33.45,33.5,33.45,33.49,59364.829985411285,20.0647,20.0947,20.0647,20.0887,59364.83
2013-02-13 14:25:00,33.49,33.52,33.47,33.52,61497.02614745819,20.0887,20.1067,20.0767,20.1067,61497.0261
2013-02-13 14:30:00,33.52,33.52,33.49,33.5,98529.90685669395,20.1067,20.1067,20.0887,20.0947,98529.9069
2013-02-13 14:35:00,33.5,33.53,33.49,33.51,92694.42262372348,20.0947,20.1127,20.0887,20.1007,92694.4226
2013-02-13 14:40:00,33.51,33.53,33.49,33.53,76983.50353495679,20.1007,20.1127,20.0887,20.1127,76983.5035
2013-02-13 14:45:00,33.52,33.53,33.43,33.44,62282.57210189653,20.1067,20.1127,20.0527,20.0587,62282.5721
2013-02-13 14:50:00,33.45,33.45,33.4,33.4,194703.17585007293,20.0647,20.0647,20.0347,20.0347,194703.1759
2013-02-13 14:55:00,33.4,33.43,33.4,33.4,76759.0618336887,20.0347,20.0527,20.0347,20.0347,76759.0618
2013-02-13 15:00:00,33.4,33.44,33.4,33.41,165637.97553585455,20.0347,20.0587,20.0347,20.0407,165637.9755
2013-02-13 15:05:00,33.41,33.43,33.4,33.41,118729.65997082255,20.0407,20.0527,20.0347,20.0407,118729.66
2013-02-13 15:10:00,33.42,33.43,33.39,33.39,118505.21826955448,20.0467,20.0527,20.0287,20.0287,118505.2183
2013-02-13 15:15:00,33.39,33.41,33.39,33.4,36808.43900796768,20.0287,20.0407,20.0287,20.0347,36808.439
2013-02-13 15:20:00,33.4,33.42,33.4,33.42,83716.75457299966,20.0347,20.0467,20.0347,20.0467,83716.7546
2013-02-13 15:25:00,33.41,33.42,33.4,33.4,66995.84782852653,20.0407,20.0467,20.0347,20.0347,66995.8478
2013-02-13 15:30:00,33.4,33.41,33.37,33.37,93143.30602625968,20.0347,20.0407,20.0167,20.0167,93143.306
2013-02-13 15:35:00,33.37,33.41,33.36,33.38,147345.97688250476,20.0167,20.0407,20.0107,20.0227,147345.9769
2013-02-13 15:40:00,33.38,33.39,33.38,33.38,53529.3457524408,20.0227,20.0287,20.0227,20.0227,53529.3458
2013-02-13 15:45:00,33.38,33.39,33.29,33.29,268320.0538660083,20.0227,20.0287,19.9687,19.9687,268320.0539
2013-02-13 15:50:00,33.3,33.38,33.3,33.35,228593.87274155536,19.9747,20.0227,19.9747,20.0047,228593.8727
2013-02-13 15:55:00,33.35,33.42,33.34,33.42,636292.223095051,20.0047,20.0467,19.9987,20.0467,636292.2231
2013-02-14 09:30:00,32.97,33.18,32.19,32.61,551228.8183144428,19.7768,19.9027,19.3089,19.5608,551228.8183
2013-02-14 09:35:00,32.61,32.82,32.52,32.61,317472.7864437212,19.5608,19.6868,19.5068,19.5608,317472.7864
2013-02-14 09:40:00,32.61,32.62,32.53,32.61,180114.4652676467,19.5608,19.5668,19.5128,19.5608,180114.4653
2013-02-14 09:45:00,32.61,32.62,32.11,32.18,454606.6659185277,19.5608,19.5668,19.2609,19.3029,454606.6659
2013-02-14 09:50:00,32.19,32.33,32.13,32.33,535630.1200763101,19.3089,19.3929,19.2729,19.3929,535630.1201
2013-02-14 09:55:00,32.33,32.47,32.33,32.46,285714.2857142857,19.3929,19.4768,19.3929,19.4708,285714.2857
2013-02-14 10:00:00,32.46,32.53,32.39,32.4,386039.72618112445,19.4708,19.5128,19.4288,19.4348,386039.7262
2013-02-14 10:05:00,32.39,32.4,32.31,32.35,148917.06879138143,19.4288,19.4348,19.3809,19.4049,148917.0688
2013-02-14 10:10:00,32.36,32.47,32.35,32.4,312198.4064639209,19.4108,19.4768,19.4049,19.4348,312198.4065
2013-02-14 10:15:00,32.4,32.45,32.36,32.37,241948.15396700703,19.4348,19.4648,19.4108,19.4168,241948.154
2013-02-14 10:20:00,32.36,32.39,32.35,32.37,253170.23903041185,19.4108,19.4288,19.4049,19.4168,253170.239
2013-02-14 10:25:00,32.37,32.48,32.36,32.47,155538.09897879025,19.4168,19.4828,19.4108,19.4768,155538.099
2013-02-14 10:30:00,32.47,32.47,32.43,32.46,131410.61609246998,19.4768,19.4768,19.4528,19.4708,131410.6161
2013-02-14 10:35:00,32.45,32.48,32.44,32.44,198855.3473235327,19.4648,19.4828,19.4588,19.4588,198855.3473
2013-02-14 10:40:00,32.44,32.51,32.43,32.44,333969.2514869263,19.4588,19.5008,19.4528,19.4588,333969.2515
2013-02-14 10:45:00,32.44,32.48,32.44,32.46,138368.30883178097,19.4588,19.4828,19.4588,19.4708,138368.3088
2013-02-14 10:50:00,32.46,32.5,32.46,32.48,147794.86028504095,19.4708,19.4948,19.4708,19.4828,147794.8603
2013-02-14 10:55:00,32.49,32.51,32.47,32.48,387386.376388733,19.4888,19.5008,19.4768,19.4828,387386.3764
2013-02-14 11:00:00,32.48,32.49,32.46,32.46,167882.3925485355,19.4828,19.4888,19.4708,19.4708,167882.3925
2013-02-14 11:05:00,32.46,32.47,32.4,32.41,132645.0454494445,19.4708,19.4768,19.4348,19.4408,132645.0454
2013-02-14 11:10:00,32.41,32.41,32.35,32.35,142071.5969027045,19.4408,19.4408,19.4049,19.4049,142071.5969
2013-02-14 11:15:00,32.35,32.38,32.34,32.37,321961.62046908314,19.4049,19.4228,19.3989,19.4168,321961.6205
2013-02-14 11:20:00,32.38,32.42,32.38,32.39,263494.55728874425,19.4228,19.4468,19.4228,19.4288,263494.5573
2013-02-14 11:25:00,32.39,32.42,32.38,32.41,136460.55437100213,19.4288,19.4468,19.4228,19.4408,136460.5544
2013-02-14 11:30:00,32.41,32.44,32.4,32.42,418920.4354169005,19.4408,19.4588,19.4348,19.4468,418920.4354
2013-02-14 11:35:00,32.42,32.43,32.37,32.38,254965.7726405566,19.4468,19.4528,19.4168,19.4228,254965.7726
2013-02-14 11:40:00,32.38,32.42,32.35,32.39,342273.5944338458,19.4228,19.4468,19.4049,19.4288,342273.5944
2013-02-14 11:45:00,32.39,32.42,32.37,32.4,213780.72045786105,19.4288,19.4468,19.4168,19.4348,213780.7205
2013-02-14 11:50:00,32.41,32.41,32.36,32.36,198518.68477163056,19.4408,19.4408,19.4108,19.4108,198518.6848
2013-02-14 11:55:00,32.36,32.38,32.35,32.36,186286.6120525193,19.4108,19.4228,19.4049,19.4108,186286.6121
2013-02-14 12:00:00,32.36,32.41,32.36,32.41,92245.5392211873,19.4108,19.4408,19.4108,19.4408,92245.5392
2013-02-14 12:05:00,32.41,32.44,32.4,32.42,194254.29244753675,19.4408,19.4588,19.4348,19.4468,194254.2924
2013-02-14 12:10:00,32.42,32.42,32.35,32.37,108517.56256312424,19.4468,19.4468,19.4049,19.4168,108517.5626
2013-02-14 12:15:00,32.37,32.8,32.36,32.53,1416788.2392548537,19.4168,19.6748,19.4108,19.5128,1416788.2393
2013-02-14 12:20:00,32.53,32.85,32.51,32.58,1551565.4808663449,19.5128,19.7048,19.5008,19.5428,1551565.4809
2013-02-14 12:25:00,32.57,32.65,32.56,32.61,743126.4728986645,19.5368,19.5848,19.5308,19.5608,743126.4729
2013-02-14 12:30:00,32.61,32.66,32.58,32.61,322522.7247222534,19.5608,19.5908,19.5428,19.5608,322522.7247
2013-02-14 12:35:00,32.61,32.62,32.47,32.62,334305.9140388284,19.5608,19.5668,19.4768,19.5668,334305.914
2013-02-14 12:40:00,32.61,32.62,32.59,32.62,155425.8781281562,19.5608,19.5668,19.5488,19.5668,155425.8781
2013-02-14 12:45:00,32.62,32.62,32.55,32.58,167545.72999663337,19.5668,19.5668,19.5248,19.5428,167545.73
2013-02-14 12:50:00,32.57,32.58,32.53,32.54,86297.83413758276,19.5368,19.5428,19.5128,19.5188,86297.8341
2013-02-14 12:55:00,32.54,32.55,32.52,32.54,63068.11805633486,19.5188,19.5248,19.5068,19.5188,63068.1181
2013-02-14 13:00:00,32.54,32.61,32.53,32.61,57569.29637526653,19.5188,19.5608,19.5128,19.5608,57569.2964
2013-02-14 13:05:00,32.61,32.62,32.55,32.58,89664.45965660419,19.5608,19.5668,19.5248,19.5428,89664.4597
2013-02-14 13:10:00,32.58,32.6,32.55,32.56,83941.19627426776,19.5428,19.5548,19.5248,19.5308,83941.1963
2013-02-14 13:15:00,32.55,32.57,32.53,32.54,79564.58309953989,19.5248,19.5368,19.5128,19.5188,79564.5831
2013-02-14 13:20:00,32.54,32.57,32.48,32.5,84951.18392997418,19.5188,19.5368,19.4828,19.4948,84951.1839
2013-02-14 13:25:00,32.5,32.5,32.4,32.45,333520.36808439007,19.4948,19.4948,19.4348,19.4648,333520.3681
2013-02-14 13:30:00,32.45,32.51,32.45,32.5,62507.01380316463,19.4648,19.5008,19.4648,19.4948,62507.0138
2013-02-14 13:35:00,32.5,32.56,32.5,32.55,42195.03983840197,19.4948,19.5308,19.4948,19.5248,42195.0398
2013-02-14 13:40:00,32.55,32.57,32.52,32.52,62731.45550443272,19.5248,19.5368,19.5068,19.5068,62731.4555
2013-02-14 13:45:00,32.52,32.53,32.5,32.53,74514.64482100774,19.5068,19.5128,19.4948,19.5128,74514.6448
2013-02-14 13:50:00,32.53,32.55,32.52,32.55,61609.24699809224,19.5128,19.5248,19.5068,19.5248,61609.247
2013-02-14 13:55:00,32.55,32.55,32.49,32.51,139602.73818875547,19.5248,19.5248,19.4888,19.5008,139602.7382
2013-02-14 14:00:00,32.52,32.53,32.5,32.51,207159.69027045224,19.5068,19.5128,19.4948,19.5008,207159.6903
2013-02-14 14:05:00,32.52,32.53,32.46,32.48,136684.9960722702,19.5068,19.5128,19.4708,19.4828,136684.9961
2013-02-14 14:10:00,32.48,32.51,32.47,32.5,49489.39512961508,19.4828,19.5008,19.4768,19.4948,49489.3951
2013-02-14 14:15:00,32.49,32.5,32.48,32.48,41409.49388396364,19.4888,19.4948,19.4828,19.4828,41409.4939
2013-02-14 14:20:00,32.48,32.56,32.48,32.54,125575.13185949948,19.4828,19.5308,19.4828,19.5188,125575.1319
2013-02-14 14:25:00,32.55,32.62,32.55,32.57,91011.10986421276,19.5248,19.5668,19.5248,19.5368,91011.1099
2013-02-14 14:30:00,32.57,32.65,32.54,32.64,129502.86163169116,19.5368,19.5848,19.5188,19.5788,129502.8616
2013-02-14 14:35:00,32.65,32.66,32.62,32.64,47693.86151947032,19.5848,19.5908,19.5668,19.5788,47693.8615
2013-02-14 14:40:00,32.63,32.77,32.63,32.72,298731.90438783524,19.5728,19.6568,19.5728,19.6268,298731.9044
2013-02-14 14:45:00,32.73,32.73,32.7,32.73,79789.02480080798,19.6328,19.6328,19.6148,19.6328,79789.0248
2013-02-14 14:50:00,32.73,32.81,32.73,32.81,193019.86309056223,19.6328,19.6808,19.6328,19.6808,193019.8631
2013-02-14 14:55:00,32.82,32.87,32.8,32.86,285265.4023117495,19.6868,19.7168,19.6748,19.7108,285265.4023
2013-02-14 15:00:00,32.87,32.94,32.87,32.9,292896.4201548648,19.7168,19.7588,19.7168,19.7348,292896.4202
2013-02-14 15:05:00,32.89,32.89,32.85,32.87,88878.91370216585,19.7288,19.7288,19.7048,19.7168,88878.9137
2013-02-14 15:10:00,32.87,32.92,32.86,32.9,166535.74234092692,19.7168,19.7468,19.7108,19.7348,166535.7423
2013-02-14 15:15:00,32.9,32.91,32.83,32.88,151385.92750533047,19.7348,19.7408,19.6928,19.7228,151385.9275
2013-02-14 15:20:00,32.89,32.92,32.83,32.92,242509.2582201773,19.7288,19.7468,19.6928,19.7468,242509.2582
2013-02-14 15:25:00,32.91,32.93,32.84,32.85,143193.805409045,19.7408,19.7528,19.6988,19.7048,143193.8054
2013-02-14 15:30:00,32.85,32.88,32.85,32.85,197957.5805184603,19.7048,19.7228,19.7048,19.7048,197957.5805
2013-02-14 15:35:00,32.85,32.85,32.82,32.85,198294.24307036249,19.7048,19.7048,19.6868,19.7048,198294.2431
2013-02-14 15:40:00,32.85,32.85,32.81,32.81,444619.0102120974,19.7048,19.7048,19.6808,19.6808,444619.0102
2013-02-14 15:45:00,32.82,32.85,32.79,32.85,387947.4806419032,19.6868,19.7048,19.6688,19.7048,387947.4806
2013-02-14 15:50:00,32.83,32.84,32.74,32.75,615194.7031758501,19.6928,19.6988,19.6388,19.6448,615194.7032
2013-02-14 15:55:00,32.76,32.77,32.66,32.7,1332622.6012793176,19.6508,19.6568,19.5908,19.6148,1332622.6013
2013-02-15 09:30:00,32.93,32.96,32.79,32.84,1058691.504881607,19.7528,19.7708,19.6688,19.6988,1058691.5049
2013-02-15 09:35:00,32.85,32.94,32.83,32.92,202558.63539445627,19.7048,19.7588,19.6928,19.7468,202558.6354
2013-02-15 09:40:00,32.91,32.96,32.87,32.93,351924.5875883739,19.7408,19.7708,19.7168,19.7528,351924.5876
2013-02-15 09:45:00,32.93,33.01,32.91,32.94,196610.9303108517,19.7528,19.8007,19.7408,19.7588,196610.9303
2013-02-15 09:50:00,32.94,33.07,32.94,33.01,135450.5667152957,19.7588,19.8367,19.7588,19.8007,135450.5667
2013-02-15 09:55:00,33.01,33.02,32.98,32.99,112557.51318594994,19.8007,19.8067,19.7827,19.7887,112557.5132
2013-02-15 10:00:00,33.0,33.03,32.98,33.02,116821.90551004375,19.7947,19.8127,19.7827,19.8067,116821.9055
2013-02-15 10:05:00,33.02,33.02,32.98,33.01,145550.44327236,19.8067,19.8067,19.7827,19.8007,145550.4433
2013-02-15 10:10:00,33.01,33.02,32.95,32.99,193244.3047918303,19.8007,19.8067,19.7648,19.7887,193244.3048
2013-02-15 10:15:00,33.0,33.02,32.99,33.02,63853.6640107732,19.7947,19.8067,19.7887,19.8067,63853.664
2013-02-15 10:20:00,33.01,33.02,32.96,33.02,125462.91100886544,19.8007,19.8067,19.7708,19.8067,125462.911
2013-02-15 10:25:00,33.02,33.04,33.0,33.02,175962.29379418696,19.8067,19.8187,19.7947,19.8067,175962.2938
2013-02-15 10:30:00,33.02,33.02,32.97,32.98,266636.7411064976,19.8067,19.8067,19.7768,19.7827,266636.7411
2013-02-15 10:35:00,32.97,33.02,32.96,33.0,81809.00011222085,19.7768,19.8067,19.7708,19.7947,81809.0001
2013-02-15 10:40:00,33.0,33.06,32.98,33.05,93592.18942879589,19.7947,19.8307,19.7827,19.8247,93592.1894
2013-02-15 10:45:00,33.05,33.1,33.03,33.03,117046.34721131186,19.8247,19.8547,19.8127,19.8127,117046.3472
2013-02-15 10:50:00,33.03,33.05,33.02,33.05,98642.12770732802,19.8127,19.8247,19.8067,19.8247,98642.1277
2013-02-15 10:55:00,33.05,33.07,33.02,33.02,127482.8863202783,19.8247,19.8367,19.8067,19.8067,127482.8863
2013-02-15 11:00:00,33.02,33.07,33.02,33.06,122545.1688923802,19.8067,19.8367,19.8067,19.8307,122545.1689
2013-02-15 11:05:00,33.06,33.07,33.05,33.06,80799.01245651442,19.8307,19.8367,19.8247,19.8307,80799.0125
2013-02-15 11:10:00,33.05,33.07,33.03,33.06,104926.49534283468,19.8247,19.8367,19.8127,19.8307,104926.4953
2013-02-15 11:15:00,33.06,33.09,33.06,33.07,124340.70250252496,19.8307,19.8487,19.8307,19.8367,124340.7025
2013-02-15 11:20:00,33.08,33.09,33.06,33.07,73167.99461339916,19.8427,19.8487,19.8307,19.8367,73167.9946
2013-02-15 11:25:00,33.07,33.1,33.06,33.08,301874.0882055886,19.8367,19.8547,19.8307,19.8427,301874.0882
2013-02-15 11:30:00,33.08,33.11,33.06,33.11,205364.15666030743,19.8427,19.8607,19.8307,19.8607,205364.1567
2013-02-15 11:35:00,33.11,33.11,33.05,33.09,70699.13589945012,19.8607,19.8607,19.8247,19.8487,70699.1359
2013-02-15 11:40:00,33.08,33.09,33.05,33.07,624060.1503759398,19.8427,19.8487,19.8247,19.8367,624060.1504
2013-02-15 11:45:00,33.06,33.1,33.06,33.08,101335.42812254516,19.8307,19.8547,19.8307,19.8427,101335.4281
2013-02-15 11:50:00,33.08,33.09,33.06,33.07,61609.24699809224,19.8427,19.8487,19.8307,19.8367,61609.247
2013-02-15 11:55:00,33.08,33.08,33.06,33.07,42643.923240938166,19.8427,19.8427,19.8307,19.8367,42643.9232
2013-02-15 12:00:00,33.07,33.08,33.04,33.04,98754.34855796206,19.8367,19.8427,19.8187,19.8187,98754.3486
2013-02-15 12:05:00,33.05,33.05,33.02,33.03,55100.43766131747,19.8247,19.8247,19.8067,19.8127,55100.4377
2013-02-15 12:10:00,33.03,33.04,32.95,32.95,182134.4405790596,19.8127,19.8187,19.7648,19.7648,182134.4406
2013-02-15 12:15:00,32.95,32.97,32.93,32.95,102120.9740769835,19.7648,19.7768,19.7528,19.7648,102120.9741
2013-02-15 12:20:00,32.95,32.95,32.89,32.9,264616.7657950847,19.7648,19.7648,19.7288,19.7348,264616.7658
2013-02-15 12:25:00,32.9,32.93,32.87,32.92,79115.6996970037,19.7348,19.7528,19.7168,19.7468,79115.6997
2013-02-15 12:30:00,32.92,32.93,32.87,32.88,149927.05644708787,19.7468,19.7528,19.7168,19.7228,149927.0564
2013-02-15 12:35:00,32.88,32.89,32.86,32.89,189204.3541690046,19.7228,19.7288,19.7108,19.7288,189204.3542
2013-02-15 12:40:00,32.89,32.89,32.84,32.84,93928.851980698,19.7288,19.7288,19.6988,19.6988,93928.852
2013-02-15 12:45:00,32.84,32.86,32.84,32.85,70138.03164627988,19.6988,19.7108,19.6988,19.7048,70138.0316
2013-02-15 12:50:00,32.85,32.86,32.84,32.84,104140.94938839636,19.7048,19.7108,19.6988,19.6988,104140.9494
2013-02-15 12:55:00,32.85,32.89,32.85,32.85,226237.2348782404,19.7048,19.7288,19.7048,19.7048,226237.2349
2013-02-15 13:00:00,32.85,32.86,32.84,32.84,88766.69285153181,19.7048,19.7108,19.6988,19.6988,88766.6929
2013-02-15 13:05:00,32.84,32.85,32.83,32.84,181909.99887779148,19.6988,19.7048,19.6928,19.6988,181909.9989
2013-02-15 13:10:00,32.85,32.85,32.79,32.79,215015.1498148356,19.7048,19.7048,19.6688,19.6688,215015.1498
2013-02-15 13:15:00,32.79,32.84,32.79,32.83,66098.08102345416,19.6688,19.6988,19.6688,19.6928,66098.081
2013-02-15 13:20:00,32.83,32.83,32.79,32.8,59364.829985411285,19.6928,19.6928,19.6688,19.6748,59364.83
2013-02-15 13:25:00,32.79,32.82,32.79,32.81,92918.86432499158,19.6688,19.6868,19.6688,19.6808,92918.8643
2013-02-15 13:30:00,32.82,32.83,32.8,32.82,62394.79295253057,19.6868,19.6928,19.6748,19.6868,62394.793
2013-02-15 13:35:00,32.82,32.83,32.79,32.8,81696.7792615868,19.6868,19.6928,19.6688,19.6748,81696.7793
2013-02-15 13:40:00,32.81,32.81,32.78,32.79,85848.95073504657,19.6808,19.6808,19.6628,19.6688,85848.9507
2013-02-15 13:45:00,32.79,32.8,32.79,32.8,41633.93558523173,19.6688,19.6748,19.6688,19.6748,41633.9356
2013-02-15 13:50:00,32.79,32.82,32.79,32.79,147121.53518123666,19.6688,19.6868,19.6688,19.6688,147121.5352
2013-02-15 13:55:00,32.79,32.81,32.79,32.79,48479.40747390865,19.6688,19.6808,19.6688,19.6688,48479.4075
2013-02-15 14:00:00,32.8,32.8,32.75,32.75,162495.79171810122,19.6748,19.6748,19.6448,19.6448,162495.7917
2013-02-15 14:05:00,32.75,32.77,32.72,32.76,140949.38839636403,19.6448,19.6568,19.6268,19.6508,140949.3884
2013-02-15 14:10:00,32.76,32.76,32.73,32.73,109078.66681629446,19.6508,19.6508,19.6328,19.6328,109078.6668
2013-02-15 14:15:00,32.73,32.73,32.65,32.66,328582.650656492,19.6328,19.6328,19.5848,19.5908,328582.6507
2013-02-15 14:20:00,32.66,32.69,32.66,32.68,77881.27034002918,19.5908,19.6088,19.5908,19.6028,77881.2703
2013-02-15 14:25:00,32.67,32.67,32.61,32.62,121647.4020873078,19.5968,19.5968,19.5608,19.5668,121647.4021
2013-02-15 14:30:00,32.62,32.69,32.61,32.66,71821.34440579059,19.5668,19.6088,19.5608,19.5908,71821.3444
2013-02-15 14:35:00,32.66,32.69,32.62,32.67,154640.33217371788,19.5908,19.6088,19.5668,19.5968,154640.3322
2013-02-15 14:40:00,32.67,32.69,32.62,32.62,57793.73807653462,19.5968,19.6088,19.5668,19.5668,57793.7381
2013-02-15 14:45:00,32.63,32.66,32.6,32.61,104028.7285377623,19.5728,19.5908,19.5548,19.5608,104028.7285
2013-02-15 14:50:00,32.6,32.62,32.56,32.57,163056.89597127144,19.5548,19.5668,19.5308,19.5368,163056.896
2013-02-15 14:55:00,32.57,32.59,32.54,32.55,128268.43227471664,19.5368,19.5488,19.5188,19.5248,128268.4323
2013-02-15 15:00:00,32.55,32.57,32.5,32.57,266636.7411064976,19.5248,19.5368,19.4948,19.5368,266636.7411
2013-02-15 15:05:00,32.57,32.58,32.53,32.55,157109.19088766692,19.5368,19.5428,19.5128,19.5248,157109.1909
2013-02-15 15:10:00,32.54,32.55,32.47,32.47,134665.02076085735,19.5188,19.5248,19.4768,19.4768,134665.0208
2013-02-15 15:15:00,32.47,32.49,32.47,32.48,179104.4776119403,19.4768,19.4888,19.4768,19.4828,179104.4776
2013-02-15 15:20:00,32.48,32.51,32.47,32.48,162832.45427000336,19.4828,19.5008,19.4768,19.4828,162832.4543
2013-02-15 15:25:00,32.48,32.49,32.42,32.42,215127.37066546964,19.4828,19.4888,19.4468,19.4468,215127.3707
2013-02-15 15:30:00,32.43,32.43,32.38,32.43,226237.2348782404,19.4528,19.4528,19.4228,19.4528,226237.2349
2013-02-15 15:35:00,32.42,32.44,32.42,32.44,221187.2965997082,19.4468,19.4588,19.4468,19.4588,221187.2966
2013-02-15 15:40:00,32.44,32.44,32.42,32.42,277858.82616990234,19.4588,19.4588,19.4468,19.4468,277858.8262
2013-02-15 15:45:00,32.43,32.44,32.43,32.44,312983.9524183593,19.4528,19.4588,19.4528,19.4588,312983.9524
2013-02-15 15:50:00,32.44,32.5,32.44,32.5,341263.60677813936,19.4588,19.4948,19.4588,19.4948,341263.6068
2013-02-15 15:55:00,32.5,32.52,32.44,32.47,1075187.969924812,19.4948,19.5068,19.4588,19.4768,1075187.9699
2013-02-19 09:30:00,32.62,32.74,32.56,32.65,122994.0522949164,19.5668,19.6388,19.5308,19.5848,122994.0523
2013-02-19 09:35:00,32.64,32.74,32.62,32.62,52856.02064863651,19.5788,19.6388,19.5668,19.5668,52856.0206
2013-02-19 09:40:00,32.63,32.63,32.58,32.6,118168.55571765231,19.5728,19.5728,19.5428,19.5548,118168.5557
2013-02-19 09:45:00,32.6,32.69,32.57,32.67,123555.15654808664,19.5548,19.6088,19.5368,19.5968,123555.1565
2013-02-19 09:50:00,32.67,32.69,32.65,32.68,99091.0111098642,19.5968,19.6088,19.5848,19.6028,99091.0111
2013-02-19 09:55:00,32.67,32.71,32.66,32.69,94489.95623386824,19.5968,19.6208,19.5908,19.6088,94489.9562
2013-02-19 10:00:00,32.68,32.71,32.67,32.7,107732.01660868588,19.6028,19.6208,19.5968,19.6148,107732.0166
2013-02-19 10:05:00,32.7,32.7,32.62,32.63,147009.31433060262,19.6148,19.6148,19.5668,19.5728,147009.3143
2013-02-19 10:10:00,32.63,32.66,32.62,32.65,136348.3335203681,19.5728,19.5908,19.5668,19.5848,136348.3335
2013-02-19 10:15:00,32.65,32.66,32.61,32.61,96173.26899337897,19.5848,19.5908,19.5608,19.5608,96173.269
2013-02-19 10:20:00,32.62,32.65,32.61,32.62,89776.68050723824,19.5668,19.5848,19.5608,19.5668,89776.6805
2013-02-19 10:25:00,32.63,32.67,32.63,32.67,43541.69004601055,19.5728,19.5968,19.5728,19.5968,43541.69
2013-02-19 10:30:00,32.68,32.69,32.64,32.67,82818.98776792728,19.6028,19.6088,19.5788,19.5968,82818.9878
2013-02-19 10:35:00,32.67,32.72,32.64,32.72,56447.08786892604,19.5968,19.6268,19.5788,19.6268,56447.0879
2013-02-19 10:40:00,32.72,32.76,32.72,32.74,69576.92739310964,19.6268,19.6508,19.6268,19.6388,69576.9274
2013-02-19 10:45:00,32.73,32.77,32.73,32.77,122881.83144428236,19.6328,19.6568,19.6328,19.6568,122881.8314
2013-02-19 10:50:00,32.77,32.79,32.76,32.78,131635.05779373806,19.6568,19.6688,19.6508,19.6628,131635.0578
2013-02-19 10:55:00,32.77,32.83,32.77,32.82,67108.06867916058,19.6568,19.6928,19.6568,19.6868,67108.0687
2013-02-19 11:00:00,32.81,32.84,32.79,32.79,77432.38693749298,19.6808,19.6988,19.6688,19.6688,77432.3869
2013-02-19 11:05:00,32.79,32.82,32.79,32.81,76646.84098305464,19.6688,19.6868,19.6688,19.6808,76646.841
2013-02-19 11:10:00,32.81,32.84,32.78,32.81,183368.8699360341,19.6808,19.6988,19.6628,19.6808,183368.8699
2013-02-19 11:15:00,32.81,32.84,32.79,32.8,38603.97261811244,19.6808,19.6988,19.6688,19.6748,38603.9726
2013-02-19 11:20:00,32.8,32.85,32.79,32.83,55661.54191448771,19.6748,19.7048,19.6688,19.6928,55661.5419
2013-02-19 11:25:00,32.82,32.94,32.82,32.94,224441.7012680956,19.6868,19.7588,19.6868,19.7588,224441.7013
2013-02-19 11:30:00,32.94,32.95,32.92,32.95,97295.47749971945,19.7588,19.7648,19.7468,19.7648,97295.4775
2013-02-19 11:35:00,32.94,32.96,32.93,32.94,63517.001458871055,19.7588,19.7708,19.7528,19.7588,63517.0015
2013-02-19 11:40:00,32.94,32.94,32.92,32.94,102345.4157782516,19.7588,19.7588,19.7468,19.7588,102345.4158
2013-02-19 11:45:00,32.94,32.96,32.93,32.93,61384.80529682415,19.7588,19.7708,19.7528,19.7528,61384.8053
2013-02-19 11:50:00,32.93,33.0,32.93,32.98,125799.5735607676,19.7528,19.7947,19.7528,19.7827,125799.5736
2013-02-19 11:55:00,32.98,33.02,32.97,33.01,93031.08517562565,19.7827,19.8067,19.7768,19.8007,93031.0852
2013-02-19 12:00:00,33.01,33.02,32.97,32.97,60038.15508921557,19.8007,19.8067,19.7768,19.7768,60038.1551
2013-02-19 12:05:00,32.99,32.99,32.96,32.98,34227.35944338458,19.7887,19.7887,19.7708,19.7827,34227.3594
2013-02-19 12:10:00,32.98,32.99,32.96,32.97,69352.48569184155,19.7827,19.7887,19.7708,19.7768,69352.4857
2013-02-19 12:15:00,32.97,32.99,32.96,32.97,56783.75042082819,19.7768,19.7887,19.7708,19.7768,56783.7504
2013-02-19 12:20:00,32.97,32.99,32.95,32.97,93367.74772752776,19.7768,19.7887,19.7648,19.7768,93367.7477
2013-02-19 12:25:00,32.97,32.99,32.96,32.97,43541.69004601055,19.7768,19.7887,19.7708,19.7768,43541.69
2013-02-19 12:30:00,32.97,32.98,32.93,32.95,95387.72303894065,19.7768,19.7827,19.7528,19.7648,95387.723
2013-02-19 12:35:00,32.95,32.95,32.92,32.94,241835.933116373,19.7648,19.7648,19.7468,19.7588,241835.9331
2013-02-19 12:40:00,32.93,32.93,32.91,32.92,34788.46369655482,19.7528,19.7528,19.7408,19.7468,34788.4637
2013-02-19 12:45:00,32.93,32.93,32.89,32.92,70699.13589945012,19.7528,19.7528,19.7288,19.7468,70699.1359
2013-02-19 12:50:00,32.92,32.93,32.87,32.93,114689.70934799685,19.7468,19.7528,19.7168,19.7528,114689.7093
2013-02-19 12:55:00,32.93,32.94,32.92,32.92,94938.83963640445,19.7528,19.7588,19.7468,19.7468,94938.8396
2013-02-19 13:00:00,32.93,32.93,32.85,32.85,72606.89036022892,19.7528,19.7528,19.7048,19.7048,72606.8904
2013-02-19 13:05:00,32.86,32.86,32.8,32.81,95724.38559084278,19.7108,19.7108,19.6748,19.6808,95724.3856
2013-02-19 13:10:00,32.81,32.82,32.77,32.79,38603.97261811244,19.6808,19.6868,19.6568,19.6688,38603.9726
2013-02-19 13:15:00,32.78,32.79,32.77,32.77,56447.08786892604,19.6628,19.6688,19.6568,19.6568,56447.0879
2013-02-19 13:20:00,32.77,32.81,32.77,32.8,74065.76141847155,19.6568,19.6808,19.6568,19.6748,74065.7614
2013-02-19 13:25:00,32.8,32.85,32.79,32.81,63404.78060823701,19.6748,19.7048,19.6688,19.6808,63404.7806
2013-02-19 13:30:00,32.81,32.84,32.8,32.81,58803.72573224104,19.6808,19.6988,19.6748,19.6808,58803.7257
2013-02-19 13:35:00,32.81,32.82,32.79,32.81,128380.65312535068,19.6808,19.6868,19.6688,19.6808,128380.6531
2013-02-19 13:40:00,32.8,32.83,32.8,32.83,38267.3100662103,19.6748,19.6928,19.6748,19.6928,38267.3101
2013-02-19 13:45:00,32.83,32.84,32.81,32.82,42531.70239030412,19.6928,19.6988,19.6808,19.6868,42531.7024
2013-02-19 13:50:00,32.81,32.85,32.81,32.85,45225.00280552126,19.6808,19.7048,19.6808,19.7048,45225.0028
2013-02-19 13:55:00,32.85,32.86,32.84,32.86,58130.40062843676,19.7048,19.7108,19.6988,19.7108,58130.4006
2013-02-19 14:00:00,32.86,32.89,32.85,32.87,76646.84098305464,19.7108,19.7288,19.7048,19.7168,76646.841
2013-02-19 14:05:00,32.88,32.93,32.87,32.91,50499.38278532151,19.7228,19.7528,19.7168,19.7408,50499.3828
2013-02-19 14:10:00,32.91,32.91,32.86,32.87,70362.47334754797,19.7408,19.7408,19.7108,19.7168,70362.4733
2013-02-19 14:15:00,32.87,32.89,32.86,32.86,35237.34709909101,19.7168,19.7288,19.7108,19.7108,35237.3471
2013-02-19 14:20:00,32.86,32.92,32.86,32.91,47693.86151947032,19.7108,19.7468,19.7108,19.7408,47693.8615
2013-02-19 14:25:00,32.92,32.93,32.88,32.88,40848.3896307934,19.7468,19.7528,19.7228,19.7228,40848.3896
2013-02-19 14:30:00,32.88,32.94,32.88,32.9,70025.81079564583,19.7228,19.7588,19.7228,19.7348,70025.8108
2013-02-19 14:35:00,32.9,32.93,32.88,32.89,68791.3814386713,19.7348,19.7528,19.7228,19.7288,68791.3814
2013-02-19 14:40:00,32.9,32.93,32.87,32.88,71035.79845135225,19.7348,19.7528,19.7168,19.7228,71035.7985
2013-02-19 14:45:00,32.87,32.89,32.87,32.87,26596.34160026933,19.7168,19.7288,19.7168,19.7168,26596.3416
2013-02-19 14:50:00,32.88,32.88,32.86,32.88,41858.37728649983,19.7228,19.7228,19.7108,19.7228,41858.3773
2013-02-19 14:55:00,32.87,32.94,32.87,32.91,109415.3293681966,19.7168,19.7588,19.7168,19.7408,109415.3294
2013-02-19 15:00:00,32.9,32.91,32.87,32.91,54988.21681068342,19.7348,19.7408,19.7168,19.7408,54988.2168
2013-02-19 15:05:00,32.91,32.92,32.89,32.89,57457.07552463248,19.7408,19.7468,19.7288,19.7288,57457.0755
2013-02-19 15:10:00,32.89,32.93,32.88,32.91,76534.6201324206,19.7288,19.7528,19.7228,19.7408,76534.6201
2013-02-19 15:15:00,32.91,32.92,32.88,32.9,46347.21131186174,19.7408,19.7468,19.7228,19.7348,46347.2113
2013-02-19 15:20:00,32.9,32.93,32.89,32.89,59028.167433509145,19.7348,19.7528,19.7288,19.7288,59028.1674
2013-02-19 15:25:00,32.89,32.91,32.85,32.88,127707.3280215464,19.7288,19.7408,19.7048,19.7228,127707.328
2013-02-19 15:30:00,32.88,32.89,32.85,32.85,104253.1702390304,19.7228,19.7288,19.7048,19.7048,104253.1702
2013-02-19 15:35:00,32.86,32.87,32.84,32.85,128492.87397598474,19.7108,19.7168,19.6988,19.7048,128492.874
2013-02-19 15:40:00,32.85,32.89,32.85,32.87,122432.94804174616,19.7048,19.7288,19.7048,19.7168,122432.948
2013-02-19 15:45:00,32.87,32.9,32.86,32.89,197620.91796655816,19.7168,19.7348,19.7108,19.7288,197620.918
2013-02-19 15:50:00,32.9,32.92,32.87,32.92,333520.36808439007,19.7348,19.7468,19.7168,19.7468,333520.3681
2013-02-19 15:55:00,32.91,32.97,32.91,32.96,1012793.1769722814,19.7408,19.7768,19.7408,19.7708,1012793.177
2013-02-20 09:30:00,32.99,33.07,32.82,32.85,103018.74088205588,19.7887,19.8367,19.6868,19.7048,103018.7409
2013-02-20 09:35:00,32.85,32.85,32.63,32.66,165974.6380877567,19.7048,19.7048,19.5728,19.5908,165974.6381
2013-02-20 09:40:00,32.65,32.66,32.45,32.49,257771.2939064078,19.5848,19.5908,19.4648,19.4888,257771.2939
2013-02-20 09:45:00,32.49,32.66,32.48,32.63,116597.46380877566,19.4888,19.5908,19.4828,19.5728,116597.4638
2013-02-20 09:50:00,32.64,32.64,32.55,32.56,73055.77376276512,19.5788,19.5788,19.5248,19.5308,73055.7738
2013-02-20 09:55:00,32.56,32.56,32.47,32.48,123106.27314555044,19.5308,19.5308,19.4768,19.4828,123106.2731
2013-02-20 10:00:00,32.48,32.56,32.47,32.55,100886.54472000895,19.4828,19.5308,19.4768,19.5248,100886.5447
2013-02-20 10:05:00,32.56,32.6,32.53,32.57,91796.6558186511,19.5308,19.5548,19.5128,19.5368,91796.6558
2013-02-20 10:10:00,32.56,32.62,32.54,32.61,89103.35540343395,19.5308,19.5668,19.5188,19.5608,89103.3554
2013-02-20 10:15:00,32.61,32.67,32.6,32.66,113230.83828975425,19.5608,19.5968,19.5548,19.5908,113230.8383
2013-02-20 10:20:00,32.66,32.68,32.64,32.64,46010.5487599596,19.5908,19.6028,19.5788,19.5788,46010.5488
2013-02-20 10:25:00,32.64,32.65,32.6,32.61,97407.69835035349,19.5788,19.5848,19.5548,19.5608,97407.6984
2013-02-20 10:30:00,32.61,32.61,32.53,32.55,105487.59959600492,19.5608,19.5608,19.5128,19.5248,105487.5996
2013-02-20 10:35:00,32.56,32.57,32.51,32.53,90113.3430591404,19.5308,19.5368,19.5008,19.5128,90113.3431
2013-02-20 10:40:00,32.53,32.53,32.44,32.44,61609.24699809224,19.5128,19.5128,19.4588,19.4588,61609.247
2013-02-20 10:45:00,32.44,32.48,32.36,32.39,122881.83144428236,19.4588,19.4828,19.4108,19.4288,122881.8314
2013-02-20 10:50:00,32.38,32.42,32.36,32.4,127146.22376837616,19.4228,19.4468,19.4108,19.4348,127146.2238
2013-02-20 10:55:00,32.4,32.41,32.38,32.38,155425.8781281562,19.4348,19.4408,19.4228,19.4228,155425.8781
2013-02-20 11:00:00,32.38,32.39,32.28,32.29,118280.77656828638,19.4228,19.4288,19.3629,19.3689,118280.7766
2013-02-20 11:05:00,32.29,32.33,32.28,32.3,112220.8506340478,19.3689,19.3929,19.3629,19.3749,112220.8506
2013-02-20 11:10:00,32.3,32.3,32.26,32.27,94265.51453260017,19.3749,19.3749,19.3509,19.3569,94265.5145
2013-02-20 11:15:00,32.27,32.3,32.25,32.27,100213.21961620467,19.3569,19.3749,19.3449,19.3569,100213.2196
2013-02-20 11:20:00,32.27,32.34,32.27,32.33,95948.82729211087,19.3569,19.3989,19.3569,19.3929,95948.8273
2013-02-20 11:25:00,32.32,32.32,32.28,32.31,162944.6751206374,19.3869,19.3869,19.3629,19.3809,162944.6751
2013-02-20 11:30:00,32.31,32.36,32.3,32.34,141622.71350016832,19.3809,19.4108,19.3749,19.3989,141622.7135
2013-02-20 11:35:00,32.33,32.34,32.25,32.25,164515.76702951407,19.3929,19.3989,19.3449,19.3449,164515.767
2013-02-20 11:40:00,32.25,32.28,32.24,32.26,163842.44192570978,19.3449,19.3629,19.3389,19.3509,163842.4419
2013-02-20 11:45:00,32.26,32.33,32.26,32.31,107170.91235551564,19.3509,19.3929,19.3509,19.3809,107170.9124
2013-02-20 11:50:00,32.31,32.32,32.28,32.32,46908.31556503198,19.3809,19.3869,19.3629,19.3869,46908.3156
2013-02-20 11:55:00,32.32,32.35,32.31,32.35,32656.26753450791,19.3869,19.4049,19.3809,19.4049,32656.2675
2013-02-20 12:00:00,32.34,32.34,32.3,32.31,54427.11255751318,19.3989,19.3989,19.3749,19.3809,54427.1126
2013-02-20 12:05:00,32.31,32.33,32.28,32.31,62394.79295253057,19.3809,19.3929,19.3629,19.3809,62394.793
2013-02-20 12:10:00,32.3,32.34,32.3,32.31,54988.21681068342,19.3749,19.3989,19.3749,19.3809,54988.2168
2013-02-20 12:15:00,32.31,32.32,32.3,32.32,30860.733924363147,19.3809,19.3869,19.3749,19.3869,30860.7339
2013-02-20 12:20:00,32.32,32.35,32.32,32.34,38603.97261811244,19.3869,19.4049,19.3869,19.3989,38603.9726
2013-02-20 12:25:00,32.33,32.36,32.32,32.36,71709.12355515655,19.3929,19.4108,19.3869,19.4108,71709.1236
2013-02-20 12:30:00,32.36,32.4,32.35,32.39,84726.74222870609,19.4108,19.4348,19.4049,19.4288,84726.7422
2013-02-20 12:35:00,32.4,32.45,32.38,32.44,50387.161934687465,19.4348,19.4648,19.4228,19.4588,50387.1619
2013-02-20 12:40:00,32.44,32.49,32.44,32.48,85848.95073504657,19.4588,19.4888,19.4588,19.4828,85848.9507
2013-02-20 12:45:00,32.48,32.49,32.45,32.45,42868.36494220626,19.4828,19.4888,19.4648,19.4648,42868.3649
2013-02-20 12:50:00,32.45,32.45,32.41,32.41,61945.90954999439,19.4648,19.4648,19.4408,19.4408,61945.9095
2013-02-20 12:55:00,32.4,32.43,32.4,32.42,44102.79429918079,19.4348,19.4528,19.4348,19.4468,44102.7943
2013-02-20 13:00:00,32.42,32.43,32.38,32.4,30187.40882055886,19.4468,19.4528,19.4228,19.4348,30187.4088
2013-02-20 13:05:00,32.4,32.42,32.38,32.39,39389.518572550776,19.4348,19.4468,19.4228,19.4288,39389.5186
2013-02-20 13:10:00,32.39,32.4,32.34,32.36,50499.38278532151,19.4288,19.4348,19.3989,19.4108,50499.3828
2013-02-20 13:15:00,32.37,32.39,32.36,32.38,30075.18796992481,19.4168,19.4288,19.4108,19.4228,30075.188
2013-02-20 13:20:00,32.39,32.39,32.37,32.37,45337.22365615532,19.4288,19.4288,19.4168,19.4168,45337.2237
2013-02-20 13:25:00,32.37,32.38,32.32,32.32,79564.58309953989,19.4168,19.4228,19.3869,19.3869,79564.5831
2013-02-20 13:30:00,32.32,32.33,32.29,32.3,223207.27191112103,19.3869,19.3929,19.3689,19.3749,223207.2719
2013-02-20 13:35:00,32.31,32.32,32.22,32.22,165974.6380877567,19.3809,19.3869,19.3269,19.3269,165974.6381
2013-02-20 13:40:00,32.22,32.26,32.2,32.25,127034.00291774212,19.3269,19.3509,19.3149,19.3449,127034.0029
2013-02-20 13:45:00,32.25,32.26,32.23,32.25,38155.08921557625,19.3449,19.3509,19.3329,19.3449,38155.0892
2013-02-20 13:50:00,32.25,32.26,32.22,32.22,67332.51038042868,19.3449,19.3509,19.3269,19.3269,67332.5104
2013-02-20 13:55:00,32.22,32.23,32.19,32.22,76759.0618336887,19.3269,19.3329,19.3089,19.3269,76759.0618
2013-02-20 14:00:00,32.21,32.27,32.17,32.26,129390.64078105713,19.3209,19.3569,19.2969,19.3509,129390.6408
2013-02-20 14:05:00,32.26,32.3,32.25,32.3,313545.05667152954,19.3509,19.3749,19.3449,19.3749,313545.0567
2013-02-20 14:10:00,32.3,32.31,32.22,32.25,162383.57086746718,19.3749,19.3809,19.3269,19.3449,162383.5709
2013-02-20 14:15:00,32.24,32.31,32.23,32.31,137358.3211760745,19.3389,19.3809,19.3329,19.3809,137358.3212
2013-02-20 14:20:00,32.3,32.31,32.25,32.26,178206.7108068679,19.3749,19.3809,19.3449,19.3509,178206.7108
2013-02-20 14:25:00,32.26,32.28,32.25,32.26,116260.80125687351,19.3509,19.3629,19.3449,19.3509,116260.8013
2013-02-20 14:30:00,32.26,32.28,32.22,32.24,222085.0634047806,19.3509,19.3629,19.3269,19.3389,222085.0634
2013-02-20 14:35:00,32.23,32.24,32.2,32.23,87195.60094265515,19.3329,19.3389,19.3149,19.3329,87195.6009
2013-02-20 14:40:00,32.23,32.23,32.18,32.19,84165.63797553585,19.3329,19.3329,19.3029,19.3089,84165.638
2013-02-20 14:45:00,32.18,32.19,32.1,32.11,80350.12905397822,19.3029,19.3089,19.2549,19.2609,80350.1291
2013-02-20 14:50:00,32.12,32.15,32.08,32.1,130737.29098866569,19.2669,19.2849,19.2429,19.2549,130737.291
2013-02-20 14:55:00,32.09,32.12,32.05,32.07,153742.56536864548,19.2489,19.2669,19.2249,19.2369,153742.5654
2013-02-20 15:00:00,32.07,32.08,31.87,31.89,274492.2006508809,19.2369,19.2429,19.1169,19.1289,274492.2007
2013-02-20 15:05:00,31.89,31.96,31.89,31.96,157221.41173830096,19.1289,19.1709,19.1289,19.1709,157221.4117
2013-02-20 15:10:00,31.96,32.04,31.95,32.03,242621.47907081136,19.1709,19.2189,19.1649,19.2129,242621.4791
2013-02-20 15:15:00,32.02,32.03,31.98,31.99,213780.72045786105,19.2069,19.2129,19.1829,19.1889,213780.7205
2013-02-20 15:20:00,31.99,32.09,31.98,32.08,199753.11412860508,19.1889,19.2489,19.1829,19.2429,199753.1141
2013-02-20 15:25:00,32.08,32.08,32.0,32.05,171136.7972169229,19.2429,19.2429,19.1949,19.2249,171136.7972
2013-02-20 15:30:00,32.05,32.09,31.99,32.07,251150.26371899896,19.2249,19.2489,19.1889,19.2369,251150.2637
2013-02-20 15:35:00,32.07,32.12,32.07,32.1,128156.2114240826,19.2369,19.2669,19.2369,19.2549,128156.2114
2013-02-20 15:40:00,32.1,32.11,32.04,32.08,208730.7821793289,19.2549,19.2609,19.2189,19.2429,208730.7822
2013-02-20 15:45:00,32.08,32.09,31.97,32.0,350914.59993266745,19.2429,19.2489,19.1769,19.1949,350914.5999
2013-02-20 15:50:00,32.0,32.04,31.95,31.97,459656.6041970598,19.1949,19.2189,19.1649,19.1769,459656.6042
2013-02-20 15:55:00,31.96,31.99,31.94,31.98,812142.2960386039,19.1709,19.1889,19.1589,19.1829,812142.296
2013-02-21 09:30:00,31.74,31.88,31.61,31.67,211985.1868477163,19.0389,19.1229,18.961,18.997,211985.1868
2013-02-21 09:35:00,31.67,31.77,31.64,31.69,151161.4858040624,18.997,19.0569,18.979,19.009,151161.4858
2013-02-21 09:40:00,31.67,31.79,31.66,31.72,72831.33206149703,18.997,19.0689,18.991,19.027,72831.3321
2013-02-21 09:45:00,31.71,31.78,31.65,31.69,338233.64381102007,19.021,19.0629,18.985,19.009,338233.6438
2013-02-21 09:50:00,31.71,31.71,31.47,31.52,180226.6861182808,19.021,19.021,18.877,18.907,180226.6861
2013-02-21 09:55:00,31.53,31.56,31.46,31.55,85175.62563124228,18.913,18.931,18.871,18.925,85175.6256
2013-02-21 10:00:00,31.54,31.6,31.5,31.53,117944.11401638424,18.919,18.955,18.895,18.913,117944.114
2013-02-21 10:05:00,31.53,31.59,31.48,31.49,130625.07013803165,18.913,18.949,18.883,18.889,130625.0701
2013-02-21 10:10:00,31.5,31.51,31.43,31.48,171473.45976882504,18.895,18.901,18.853,18.883,171473.4598
2013-02-21 10:15:00,31.47,31.49,31.44,31.46,94153.2936819661,18.877,18.889,18.859,18.871,94153.2937
2013-02-21 10:20:00,31.47,31.51,31.46,31.49,187296.59970822572,18.877,18.901,18.871,18.889,187296.5997
2013-02-21 10:25:00,31.48,31.58,31.48,31.55,149702.61474581977,18.883,18.943,18.883,18.925,149702.6147
2013-02-21 10:30:00,31.55,31.55,31.5,31.51,175288.96869038267,18.925,18.925,18.895,18.901,175288.9687
2013-02-21 10:35:00,31.5,31.5,31.45,31.48,104365.39108966444,18.895,18.895,18.865,18.883,104365.3911
2013-02-21 10:40:00,31.48,31.53,31.47,31.49,172259.00572326337,18.883,18.913,18.877,18.889,172259.0057
2013-02-21 10:45:00,31.48,31.51,31.42,31.43,135562.78756592973,18.883,18.901,18.847,18.853,135562.7876
2013-02-21 10:50:00,31.43,31.46,31.38,31.44,105487.59959600492,18.853,18.871,18.823,18.859,105487.5996
2013-02-21 10:55:00,31.44,31.48,31.41,31.42,72494.66950959488,18.859,18.883,18.841,18.847,72494.6695
2013-02-21 11:00:00,31.42,31.44,31.38,31.39,63292.55975760296,18.847,18.859,18.823,18.829,63292.5598
2013-02-21 11:05:00,31.39,31.41,31.38,31.38,100998.76557064302,18.829,18.841,18.823,18.823,100998.7656
2013-02-21 11:10:00,31.38,31.39,31.3,31.3,136011.67096846594,18.823,18.829,18.775,18.775,136011.671
2013-02-21 11:15:00,31.3,31.38,31.3,31.37,121647.4020873078,18.775,18.823,18.775,18.817,121647.4021
2013-02-21 11:20:00,31.37,31.41,31.35,31.39,255751.31859499493,18.817,18.841,18.805,18.829,255751.3186
2013-02-21 11:25:00,31.39,31.42,31.38,31.41,151049.26495342833,18.829,18.847,18.823,18.841,151049.265
2013-02-21 11:30:00,31.41,31.41,31.36,31.38,217147.3459768825,18.841,18.841,18.811,18.823,217147.346
2013-02-21 11:35:00,31.38,31.4,31.38,31.39,111771.9672315116,18.823,18.835,18.823,18.829,111771.9672
2013-02-21 11:40:00,31.38,31.39,31.36,31.38,207384.1319717204,18.823,18.829,18.811,18.823,207384.132
2013-02-21 11:45:00,31.37,31.38,31.35,31.38,205364.15666030743,18.817,18.823,18.805,18.823,205364.1567
2013-02-21 11:50:00,31.38,31.38,31.36,31.37,161934.68746493096,18.823,18.823,18.811,18.817,161934.6875
2013-02-21 11:55:00,31.37,31.38,31.36,31.38,178880.0359106722,18.817,18.823,18.811,18.823,178880.0359
2013-02-21 12:00:00,31.38,31.38,31.37,31.37,178880.0359106722,18.823,18.823,18.817,18.817,178880.0359
2013-02-21 12:05:00,31.38,31.38,31.37,31.38,69240.26484120749,18.823,18.823,18.817,18.823,69240.2648
2013-02-21 12:10:00,31.38,31.41,31.36,31.4,76422.39928178655,18.823,18.841,18.811,18.835,76422.3993
2013-02-21 12:15:00,31.4,31.41,31.36,31.37,84053.4171249018,18.835,18.841,18.811,18.817,84053.4171
2013-02-21 12:20:00,31.37,31.39,31.34,31.34,159353.60790034788,18.817,18.829,18.799,18.799,159353.6079
2013-02-21 12:25:00,31.35,31.35,31.31,31.32,146223.76837616428,18.805,18.805,18.781,18.787,146223.7684
2013-02-21 12:30:00,31.32,31.33,31.27,31.28,106048.70384917516,18.787,18.793,18.757,18.763,106048.7038
2013-02-21 12:35:00,31.28,31.29,31.25,31.26,60823.70104365391,18.763,18.769,18.745,18.751,60823.701
2013-02-21 12:40:00,31.26,31.28,31.25,31.26,78105.71204129727,18.751,18.763,18.745,18.751,78105.712
2013-02-21 12:45:00,31.27,31.3,31.26,31.29,50162.72023341936,18.757,18.775,18.751,18.769,50162.7202
2013-02-21 12:50:00,31.29,31.32,31.26,31.31,90001.12220850633,18.769,18.787,18.751,18.781,90001.1222
2013-02-21 12:55:00,31.31,31.37,31.3,31.36,125911.79441140164,18.781,18.817,18.775,18.811,125911.7944
2013-02-21 13:00:00,31.37,31.39,31.36,31.38,129502.86163169116,18.817,18.829,18.811,18.823,129502.8616
2013-02-21 13:05:00,31.38,31.38,31.34,31.37,47918.30322073841,18.823,18.823,18.799,18.817,47918.3032
2013-02-21 13:10:00,31.36,31.38,31.35,31.36,29065.20031421838,18.811,18.823,18.805,18.811,29065.2003
2013-02-21 13:15:00,31.36,31.36,31.33,31.34,43878.352597912686,18.811,18.811,18.793,18.799,43878.3526
2013-02-21 13:20:00,31.34,31.38,31.33,31.37,49489.39512961508,18.799,18.823,18.793,18.817,49489.3951
2013-02-21 13:25:00,31.37,31.4,31.33,31.38,77993.49119066322,18.817,18.835,18.793,18.823,77993.4912
2013-02-21 13:30:00,31.37,31.38,31.35,31.37,78330.15374256537,18.817,18.823,18.805,18.817,78330.1537
2013-02-21 13:35:00,31.37,31.41,31.34,31.41,84726.74222870609,18.817,18.841,18.799,18.841,84726.7422
2013-02-21 13:40:00,31.41,31.42,31.36,31.36,64414.76826394344,18.841,18.847,18.811,18.811,64414.7683
2013-02-21 13:45:00,31.36,31.37,31.31,31.31,29401.86286612052,18.811,18.817,18.781,18.781,29401.8629
2013-02-21 13:50:00,31.31,31.31,31.28,31.29,82482.32521602513,18.781,18.781,18.763,18.769,82482.3252
2013-02-21 13:55:00,31.29,31.31,31.28,31.31,55100.43766131747,18.769,18.781,18.763,18.781,55100.4377
2013-02-21 14:00:00,31.31,31.32,31.23,31.23,78554.59544383346,18.781,18.787,18.733,18.733,78554.5954
2013-02-21 14:05:00,31.23,31.24,31.18,31.19,162046.90831556503,18.733,18.739,18.703,18.709,162046.9083
2013-02-21 14:10:00,31.18,31.22,31.15,31.22,93255.52687689372,18.703,18.727,18.685,18.727,93255.5269
2013-02-21 14:15:00,31.22,31.22,31.19,31.21,160026.93300415218,18.727,18.727,18.709,18.721,160026.933
2013-02-21 14:20:00,31.21,31.22,31.19,31.21,53641.56660307485,18.721,18.727,18.709,18.721,53641.5666
2013-02-21 14:25:00,31.2,31.2,31.17,31.19,116709.68465940972,18.715,18.715,18.697,18.709,116709.6847
2013-02-21 14:30:00,31.19,31.3,31.19,31.29,113791.94254292447,18.709,18.775,18.709,18.769,113791.9425
2013-02-21 14:35:00,31.28,31.29,31.25,31.27,40062.84367635506,18.763,18.769,18.745,18.757,40062.8437
2013-02-21 14:40:00,31.27,31.29,31.25,31.28,102682.07833015372,18.757,18.769,18.745,18.763,102682.0783
2013-02-21 14:45:00,31.28,31.3,31.25,31.26,121310.73953540568,18.763,18.775,18.745,18.751,121310.7395
2013-02-21 14:50:00,31.25,31.26,31.22,31.23,49826.05768151722,18.745,18.751,18.727,18.733,49826.0577
2013-02-21 14:55:00,31.24,31.39,31.23,31.38,165076.87128268433,18.739,18.829,18.733,18.823,165076.8713
2013-02-21 15:00:00,31.38,31.38,31.33,31.37,97632.14005162158,18.823,18.823,18.793,18.817,97632.1401
2013-02-21 15:05:00,31.37,31.5,31.36,31.45,223207.27191112103,18.817,18.895,18.811,18.865,223207.2719
2013-02-21 15:10:00,31.45,31.49,31.43,31.46,117719.67231511614,18.865,18.889,18.853,18.871,117719.6723
2013-02-21 15:15:00,31.46,31.47,31.45,31.46,91796.6558186511,18.871,18.877,18.865,18.871,91796.6558
2013-02-21 15:20:00,31.46,31.55,31.46,31.54,125462.91100886544,18.871,18.925,18.871,18.919,125462.911
2013-02-21 15:25:00,31.54,31.59,31.54,31.55,87307.82179328919,18.919,18.949,18.919,18.925,87307.8218
2013-02-21 15:30:00,31.55,31.56,31.49,31.49,153854.78621927954,18.925,18.931,18.889,18.889,153854.7862
2013-02-21 15:35:00,31.49,31.54,31.48,31.52,137582.7628773426,18.889,18.919,18.883,18.907,137582.7629
2013-02-21 15:40:00,31.53,31.53,31.45,31.47,144989.33901918976,18.913,18.913,18.865,18.877,144989.339
2013-02-21 15:45:00,31.46,31.49,31.43,31.44,234204.91527325776,18.871,18.889,18.853,18.859,234204.9153
2013-02-21 15:50:00,31.45,31.46,31.38,31.39,302210.75075749075,18.865,18.871,18.823,18.829,302210.7508
2013-02-21 15:55:00,31.4,31.46,31.38,31.43,725620.0201997531,18.835,18.871,18.823,18.853,725620.0202
2013-02-22 09:30:00,31.66,31.86,31.65,31.76,249242.50925822012,18.991,19.1109,18.985,19.0509,249242.5093
2013-02-22 09:35:00,31.75,31.83,31.71,31.79,345415.7782515991,19.0449,19.0929,19.021,19.0689,345415.7783
2013-02-22 09:40:00,31.79,31.88,31.76,31.88,353495.6794972506,19.0689,19.1229,19.0509,19.1229,353495.6795
2013-02-22 09:45:00,31.88,31.89,31.79,31.79,182022.21972842552,19.1229,19.1289,19.0689,19.0689,182022.2197
2013-02-22 09:50:00,31.79,31.81,31.78,31.78,114689.70934799685,19.0689,19.0809,19.0629,19.0629,114689.7093
2013-02-22 09:55:00,31.78,31.82,31.7,31.7,166984.62574346314,19.0629,19.0869,19.015,19.015,166984.6257
2013-02-22 10:00:00,31.71,31.72,31.67,31.67,87420.04264392324,19.021,19.027,18.997,18.997,87420.0426
2013-02-22 10:05:00,31.67,31.77,31.67,31.75,123106.27314555044,18.997,19.0569,18.997,19.0449,123106.2731
2013-02-22 10:10:00,31.76,31.76,31.66,31.67,103467.62428459208,19.0509,19.0509,18.991,18.997,103467.6243
2013-02-22 10:15:00,31.66,31.66,31.63,31.65,95836.60644147682,18.991,18.991,18.973,18.985,95836.6064
2013-02-22 10:20:00,31.65,31.74,31.65,31.73,102008.75322634944,18.985,19.0389,18.985,19.0329,102008.7532
2013-02-22 10:25:00,31.73,31.75,31.73,31.74,148692.62709011332,19.0329,19.0449,19.0329,19.0389,148692.6271
2013-02-22 10:30:00,31.74,31.74,31.68,31.68,79789.02480080798,19.0389,19.0389,19.003,19.003,79789.0248
2013-02-22 10:35:00,31.68,31.7,31.64,31.65,113230.83828975425,19.003,19.015,18.979,18.985,113230.8383
2013-02-22 10:40:00,31.65,31.71,31.63,31.71,120076.31017843114,18.985,19.021,18.973,19.021,120076.3102
2013-02-22 10:45:00,31.71,31.73,31.66,31.67,139939.4007406576,19.021,19.0329,18.991,18.997,139939.4007
2013-02-22 10:50:00,31.67,31.69,31.63,31.64,76646.84098305464,18.997,19.009,18.973,18.979,76646.841
2013-02-22 10:55:00,31.64,31.67,31.63,31.63,66546.96442599034,18.979,18.997,18.973,18.973,66546.9644
2013-02-22 11:00:00,31.64,31.65,31.58,31.65,111996.4089327797,18.979,18.985,18.943,18.985,111996.4089
2013-02-22 11:05:00,31.66,31.69,31.63,31.68,96173.26899337897,18.991,19.009,18.973,19.003,96173.269
2013-02-22 11:10:00,31.68,31.68,31.59,31.64,133879.47480641902,19.003,19.003,18.949,18.979,133879.4748
2013-02-22 11:15:00,31.64,31.64,31.62,31.64,72045.78610705868,18.979,18.979,18.967,18.979,72045.7861
2013-02-22 11:20:00,31.64,31.69,31.64,31.69,41297.27303332959,18.979,19.009,18.979,19.009,41297.273
2013-02-22 11:25:00,31.69,31.73,31.68,31.72,62955.897205700814,19.009,19.0329,19.003,19.027,62955.8972
2013-02-22 11:30:00,31.71,31.72,31.68,31.71,62282.57210189653,19.021,19.027,19.003,19.021,62282.5721
2013-02-22 11:35:00,31.71,31.73,31.7,31.72,71484.68185388845,19.021,19.0329,19.015,19.027,71484.6819
2013-02-22 11:40:00,31.72,31.75,31.71,31.71,83604.53372236561,19.027,19.0449,19.021,19.021,83604.5337
2013-02-22 11:45:00,31.72,31.77,31.71,31.73,53192.68320053866,19.027,19.0569,19.021,19.0329,53192.6832
2013-02-22 11:50:00,31.72,31.75,31.71,31.72,79003.47884636965,19.027,19.0449,19.021,19.027,79003.4788
2013-02-22 11:55:00,31.72,31.74,31.71,31.73,42868.36494220626,19.027,19.0389,19.021,19.0329,42868.3649
2013-02-22 12:00:00,31.73,31.74,31.71,31.72,39165.07687128268,19.0329,19.0389,19.021,19.027,39165.0769
2013-02-22 12:05:00,31.72,31.79,31.7,31.79,95163.28133767254,19.027,19.0689,19.015,19.0689,95163.2813
2013-02-22 12:10:00,31.79,31.8,31.77,31.8,46683.87386376388,19.0689,19.0749,19.0569,19.0749,46683.8739
2013-02-22 12:15:00,31.8,31.81,31.78,31.8,92806.64347435754,19.0749,19.0809,19.0629,19.0749,92806.6435
2013-02-22 12:20:00,31.81,31.81,31.79,31.79,45786.1070586915,19.0809,19.0809,19.0689,19.0689,45786.1071
2013-02-22 12:25:00,31.8,31.85,31.79,31.81,71372.4610032544,19.0749,19.1049,19.0689,19.0809,71372.461
2013-02-22 12:30:00,31.81,31.85,31.81,31.84,40848.3896307934,19.0809,19.1049,19.0809,19.0989,40848.3896
2013-02-22 12:35:00,31.84,31.87,31.84,31.87,76085.7367298844,19.0989,19.1169,19.0989,19.1169,76085.7367
2013-02-22 12:40:00,31.87,31.9,31.87,31.89,92357.76007182134,19.1169,19.1349,19.1169,19.1289,92357.7601
2013-02-22 12:45:00,31.89,31.89,31.87,31.87,94489.95623386824,19.1289,19.1289,19.1169,19.1169,94489.9562
2013-02-22 12:50:00,31.87,31.9,31.85,31.86,116597.46380877566,19.1169,19.1349,19.1049,19.1109,116597.4638
2013-02-22 12:55:00,31.86,31.87,31.85,31.86,87195.60094265515,19.1109,19.1169,19.1049,19.1109,87195.6009
2013-02-22 13:00:00,31.85,31.88,31.85,31.87,87083.38009202109,19.1049,19.1229,19.1049,19.1169,87083.3801
2013-02-22 13:05:00,31.87,31.89,31.86,31.86,46010.5487599596,19.1169,19.1289,19.1109,19.1109,46010.5488
2013-02-22 13:10:00,31.87,31.87,31.85,31.86,58130.40062843676,19.1169,19.1169,19.1049,19.1109,58130.4006
2013-02-22 13:15:00,31.86,31.87,31.86,31.87,34564.02199528672,19.1109,19.1169,19.1109,19.1169,34564.022
2013-02-22 13:20:00,31.86,31.87,31.83,31.83,36247.33475479744,19.1109,19.1169,19.0929,19.0929,36247.3348
2013-02-22 13:25:00,31.84,31.84,31.76,31.77,68454.71888676916,19.0989,19.0989,19.0509,19.0569,68454.7189
2013-02-22 13:30:00,31.76,31.78,31.76,31.77,42082.818987767925,19.0509,19.0629,19.0509,19.0569,42082.819
2013-02-22 13:35:00,31.77,31.77,31.76,31.76,38716.19346874649,19.0569,19.0569,19.0509,19.0509,38716.1935
2013-02-22 13:40:00,31.77,31.77,31.75,31.76,53417.124901806754,19.0569,19.0569,19.0449,19.0509,53417.1249
2013-02-22 13:45:00,31.76,31.76,31.75,31.76,57232.63382336438,19.0509,19.0509,19.0449,19.0509,57232.6338
2013-02-22 13:50:00,31.76,31.76,31.74,31.75,60711.48019301986,19.0509,19.0509,19.0389,19.0449,60711.4802
2013-02-22 13:55:00,31.75,31.75,31.72,31.72,69689.14824374368,19.0449,19.0449,19.027,19.027,69689.1482
2013-02-22 14:00:00,31.72,31.72,31.7,31.71,55661.54191448771,19.027,19.027,19.015,19.021,55661.5419
2013-02-22 14:05:00,31.71,31.71,31.65,31.66,93704.41027942993,19.021,19.021,18.985,18.991,93704.4103
2013-02-22 14:10:00,31.65,31.66,31.64,31.65,64751.43081584558,18.985,18.991,18.979,18.985,64751.4308
2013-02-22 14:15:00,31.65,31.69,31.65,31.67,64526.98911457748,18.985,19.009,18.985,18.997,64526.9891
2013-02-22 14:20:00,31.67,31.69,31.66,31.67,63068.11805633486,18.997,19.009,18.991,18.997,63068.1181
2013-02-22 14:25:00,31.67,31.67,31.66,31.67,27494.10840534171,18.997,18.997,18.991,18.997,27494.1084
2013-02-22 14:30:00,31.67,31.7,31.66,31.7,65088.09336774772,18.997,19.015,18.991,19.015,65088.0934
2013-02-22 14:35:00,31.7,31.74,31.7,31.74,43766.13174727864,19.015,19.0389,19.015,19.0389,43766.1317
2013-02-22 14:40:00,31.74,31.76,31.73,31.76,50723.824486589605,19.0389,19.0509,19.0329,19.0509,50723.8245
2013-02-22 14:45:00,31.76,31.79,31.73,31.74,59364.829985411285,19.0509,19.0689,19.0329,19.0389,59364.83
2013-02-22 14:50:00,31.75,31.77,31.73,31.73,88205.58859836157,19.0449,19.0569,19.0329,19.0329,88205.5886
2013-02-22 14:55:00,31.73,31.74,31.72,31.73,41072.8313320615,19.0329,19.0389,19.027,19.0329,41072.8313
2013-02-22 15:00:00,31.73,31.76,31.73,31.76,48254.96577264056,19.0329,19.0509,19.0329,19.0509,48254.9658
2013-02-22 15:05:00,31.76,31.77,31.73,31.75,86634.4966894849,19.0509,19.0569,19.0329,19.0449,86634.4967
2013-02-22 15:10:00,31.75,31.76,31.72,31.72,108966.44596566042,19.0449,19.0509,19.027,19.027,108966.446
2013-02-22 15:15:00,31.73,31.76,31.72,31.75,86410.05498821681,19.0329,19.0509,19.027,19.0449,86410.055
2013-02-22 15:20:00,31.74,31.76,31.73,31.73,100774.32386937492,19.0389,19.0509,19.0329,19.0329,100774.3239
2013-02-22 15:25:00,31.74,31.77,31.73,31.77,56334.867018292,19.0389,19.0569,19.0329,19.0569,56334.867
2013-02-22 15:30:00,31.77,31.78,31.72,31.77,274379.9798002469,19.0569,19.0629,19.027,19.0569,274379.9798
2013-02-22 15:35:00,31.77,31.79,31.76,31.79,185725.5077993491,19.0569,19.0689,19.0509,19.0689,185725.5078
2013-02-22 15:40:00,31.79,31.83,31.79,31.83,139266.07563685332,19.0689,19.0929,19.0689,19.0929,139266.0756
2013-02-22 15:45:00,31.83,31.85,31.82,31.85,243855.90842778588,19.0929,19.1049,19.0869,19.1049,243855.9084
2013-02-22 15:50:00,31.85,31.85,31.82,31.83,200763.1017843116,19.1049,19.1049,19.0869,19.0929,200763.1018
2013-02-22 15:55:00,31.83,31.87,31.83,31.87,468970.9347996858,19.0929,19.1169,19.0929,19.1169,468970.9348
2013-02-25 09:30:00,32.15,32.24,32.06,32.06,182022.21972842552,19.2849,19.3389,19.2309,19.2309,182022.2197
2013-02-25 09:35:00,32.04,32.05,31.87,31.88,153742.56536864548,19.2189,19.2249,19.1169,19.1229,153742.5654
2013-02-25 09:40:00,31.88,31.91,31.8,31.82,121647.4020873078,19.1229,19.1409,19.0749,19.0869,121647.4021
2013-02-25 09:45:00,31.83,31.86,31.8,31.81,61048.14274492201,19.0929,19.1109,19.0749,19.0809,61048.1427
2013-02-25 09:50:00,31.8,31.86,31.77,31.82,138704.9713836831,19.0749,19.1109,19.0569,19.0869,138704.9714
2013-02-25 09:55:00,31.82,31.86,31.8,31.85,72719.11121086297,19.0869,19.1109,19.0749,19.1049,72719.1112
2013-02-25 10:00:00,31.85,31.99,31.84,31.98,151049.26495342833,19.1049,19.1889,19.0989,19.1829,151049.265
2013-02-25 10:05:00,31.98,32.01,31.89,31.89,120749.63528223544,19.1829,19.2009,19.1289,19.1289,120749.6353
2013-02-25 10:10:00,31.89,31.91,31.86,31.86,95836.60644147682,19.1289,19.1409,19.1109,19.1109,95836.6064
2013-02-25 10:15:00,31.87,31.88,31.81,31.81,182358.88228032767,19.1169,19.1229,19.0809,19.0809,182358.8823
2013-02-25 10:20:00,31.81,31.81,31.67,31.69,171585.68061945908,19.0809,19.0809,18.997,19.009,171585.6806
2013-02-25 10:25:00,31.69,31.75,31.61,31.62,227696.10593648296,19.009,19.0449,18.961,18.967,227696.1059
2013-02-25 10:30:00,31.62,31.71,31.6,31.71,111323.08382897542,18.967,19.021,18.955,19.021,111323.0838
2013-02-25 10:35:00,31.71,31.71,31.55,31.6,119402.98507462686,19.021,19.021,18.925,18.955,119402.9851
2013-02-25 10:40:00,31.6,31.63,31.57,31.63,103355.40343395802,18.955,18.973,18.937,18.973,103355.4034
2013-02-25 10:45:00,31.63,31.63,31.46,31.49,201324.2060374817,18.973,18.973,18.871,18.889,201324.206
2013-02-25 10:50:00,31.49,31.49,31.39,31.42,163954.66277634384,18.889,18.889,18.829,18.847,163954.6628
2013-02-25 10:55:00,31.42,31.45,31.37,31.39,171249.01806755696,18.847,18.865,18.817,18.829,171249.0181
2013-02-25 11:00:00,31.4,31.41,31.32,31.37,282010.99764336215,18.835,18.841,18.787,18.817,282010.9976
2013-02-25 11:05:00,31.38,31.44,31.33,31.39,277858.82616990234,18.823,18.859,18.793,18.829,277858.8262
2013-02-25 11:10:00,31.38,31.39,31.34,31.36,104702.0536415666,18.823,18.829,18.799,18.811,104702.0536
2013-02-25 11:15:00,31.35,31.45,31.34,31.41,239254.8535517899,18.805,18.865,18.799,18.841,239254.8536
2013-02-25 11:20:00,31.42,31.46,31.41,31.45,98866.56940859611,18.847,18.871,18.841,18.865,98866.5694
2013-02-25 11:25:00,31.46,31.49,31.42,31.44,102906.52003142184,18.871,18.889,18.847,18.859,102906.52
2013-02-25 11:30:00,31.44,31.46,31.41,31.41,84614.52137807204,18.859,18.871,18.841,18.841,84614.5214
2013-02-25 11:35:00,31.43,31.43,31.33,31.35,165637.97553585455,18.853,18.853,18.793,18.805,165637.9755
2013-02-25 11:40:00,31.35,31.41,31.35,31.38,106160.9246998092,18.805,18.841,18.805,18.823,106160.9247
2013-02-25 11:45:00,31.38,31.39,31.33,31.35,125462.91100886544,18.823,18.829,18.793,18.805,125462.911
2013-02-25 11:50:00,31.35,31.35,31.26,31.35,206261.92346537983,18.805,18.805,18.751,18.805,206261.9235
2013-02-25 11:55:00,31.36,31.39,31.34,31.38,228369.43104028728,18.811,18.829,18.799,18.823,228369.431
2013-02-25 12:00:00,31.37,31.43,31.35,31.43,232746.0442150152,18.817,18.853,18.805,18.853,232746.0442
2013-02-25 12:05:00,31.43,31.48,31.42,31.45,136684.9960722702,18.853,18.883,18.847,18.865,136684.9961
2013-02-25 12:10:00,31.43,31.45,31.42,31.45,117607.45146448207,18.853,18.865,18.847,18.865,117607.4515
2013-02-25 12:15:00,31.44,31.47,31.41,31.44,110425.31702390304,18.859,18.877,18.841,18.859,110425.317
2013-02-25 12:20:00,31.43,31.46,31.41,31.45,99988.7779149366,18.853,18.871,18.841,18.865,99988.7779
2013-02-25 12:25:00,31.44,31.45,31.41,31.42,80574.57075524631,18.859,18.865,18.841,18.847,80574.5708
2013-02-25 12:30:00,31.42,31.44,31.39,31.43,101223.20727191112,18.847,18.859,18.829,18.853,101223.2073
2013-02-25 12:35:00,31.43,31.44,31.4,31.43,93816.63113006396,18.853,18.859,18.835,18.853,93816.6311
2013-02-25 12:40:00,31.44,31.45,31.4,31.44,109303.10851756256,18.859,18.865,18.835,18.859,109303.1085
2013-02-25 12:45:00,31.44,31.55,31.44,31.55,97968.80260352373,18.859,18.925,18.859,18.925,97968.8026
2013-02-25 12:50:00,31.55,31.58,31.53,31.53,140949.38839636403,18.925,18.943,18.913,18.913,140949.3884
2013-02-25 12:55:00,31.52,31.55,31.52,31.54,101110.98642127706,18.907,18.925,18.907,18.919,101110.9864
2013-02-25 13:00:00,31.54,31.57,31.5,31.5,110649.75872517114,18.919,18.937,18.895,18.895,110649.7587
2013-02-25 13:05:00,31.5,31.5,31.46,31.48,90898.88901357872,18.895,18.895,18.871,18.883,90898.889
2013-02-25 13:10:00,31.48,31.52,31.46,31.51,101335.42812254516,18.883,18.907,18.871,18.901,101335.4281
2013-02-25 13:15:00,31.51,31.51,31.44,31.5,101447.6489731792,18.901,18.901,18.859,18.895,101447.649
2013-02-25 13:20:00,31.5,31.51,31.45,31.5,82370.10436539109,18.895,18.901,18.865,18.895,82370.1044
2013-02-25 13:25:00,31.5,31.5,31.44,31.44,35349.56794972506,18.895,18.895,18.859,18.859,35349.5679
2013-02-25 13:30:00,31.44,31.45,31.37,31.42,202783.0770957244,18.859,18.865,18.817,18.847,202783.0771
2013-02-25 13:35:00,31.41,31.43,31.38,31.39,87756.70519582537,18.841,18.853,18.823,18.829,87756.7052
2013-02-25 13:40:00,31.39,31.41,31.36,31.4,146223.76837616428,18.829,18.841,18.811,18.835,146223.7684
2013-02-25 13:45:00,31.41,31.42,31.37,31.4,118392.99741892042,18.841,18.847,18.817,18.835,118392.9974
2013-02-25 13:50:00,31.4,31.4,31.31,31.37,104477.6119402985,18.835,18.835,18.781,18.817,104477.6119
2013-02-25 13:55:00,31.35,31.38,31.3,31.34,177982.2691055998,18.805,18.823,18.775,18.799,177982.2691
2013-02-25 14:00:00,31.35,31.35,31.27,31.31,108742.00426439232,18.805,18.805,18.757,18.781,108742.0043
2013-02-25 14:05:00,31.31,31.33,31.22,31.33,243294.8041746156,18.781,18.793,18.727,18.793,243294.8042
2013-02-25 14:10:00,31.33,31.38,31.29,31.37,144428.2347660195,18.793,18.823,18.769,18.817,144428.2348
2013-02-25 14:15:00,31.36,31.4,31.33,31.39,84502.300527438,18.811,18.835,18.793,18.829,84502.3005
2013-02-25 14:20:00,31.4,31.46,31.39,31.45,102233.19492761754,18.835,18.871,18.829,18.865,102233.1949
2013-02-25 14:25:00,31.44,31.48,31.43,31.47,152395.91516103692,18.859,18.883,18.853,18.877,152395.9152
2013-02-25 14:30:00,31.48,31.48,31.4,31.41,138143.86713051284,18.883,18.883,18.835,18.841,138143.8671
2013-02-25 14:35:00,31.41,31.41,31.32,31.33,88317.80944899561,18.841,18.841,18.787,18.793,88317.8094
2013-02-25 14:40:00,31.33,31.35,31.31,31.34,119739.647626529,18.793,18.805,18.781,18.799,119739.6476
2013-02-25 14:45:00,31.33,31.33,31.26,31.27,187745.483110762,18.793,18.793,18.751,18.757,187745.4831
2013-02-25 14:50:00,31.29,31.36,31.29,31.36,117495.23061384803,18.769,18.811,18.769,18.811,117495.2306
2013-02-25 14:55:00,31.36,31.41,31.3,31.31,116821.90551004375,18.811,18.841,18.775,18.781,116821.9055
2013-02-25 15:00:00,31.32,31.38,31.28,31.31,80237.90820334418,18.787,18.823,18.763,18.781,80237.9082
2013-02-25 15:05:00,31.31,31.36,31.28,31.33,91572.214117383,18.781,18.811,18.763,18.793,91572.2141
2013-02-25 15:10:00,31.34,31.37,31.29,31.3,136236.11266973402,18.799,18.817,18.769,18.775,136236.1127
2013-02-25 15:15:00,31.3,31.3,31.22,31.22,118954.10167209066,18.775,18.775,18.727,18.727,118954.1017
2013-02-25 15:20:00,31.22,31.23,31.2,31.23,177982.2691055998,18.727,18.733,18.715,18.733,177982.2691
2013-02-25 15:25:00,31.22,31.24,31.11,31.15,213780.72045786105,18.727,18.739,18.661,18.685,213780.7205
2013-02-25 15:30:00,31.15,31.15,31.08,31.14,368982.1568847492,18.685,18.685,18.6431,18.679,368982.1569
2013-02-25 15:35:00,31.14,31.19,31.11,31.13,184266.6367411065,18.679,18.709,18.661,18.673,184266.6367
2013-02-25 15:40:00,31.13,31.14,31.05,31.06,191112.1086297834,18.673,18.679,18.6251,18.6311,191112.1086
2013-02-25 15:45:00,31.06,31.11,31.02,31.04,474918.6398832903,18.6311,18.661,18.6071,18.6191,474918.6399
2013-02-25 15:50:00,31.04,31.05,30.92,30.97,754909.6622152396,18.6191,18.6251,18.5471,18.5771,754909.6622
2013-02-25 15:55:00,30.97,30.97,30.85,30.87,914599.9326674896,18.5771,18.5771,18.5051,18.5171,914599.9327
2013-02-26 09:30:00,31.09,31.13,30.88,30.9,130288.4075861295,18.6491,18.673,18.5231,18.5351,130288.4076
2013-02-26 09:35:00,30.91,30.96,30.81,30.83,379082.0334418135,18.5411,18.5711,18.4811,18.4931,379082.0334
2013-02-26 09:40:00,30.84,30.99,30.82,30.97,195376.50095387723,18.4991,18.5891,18.4871,18.5771,195376.501
2013-02-26 09:45:00,30.97,30.97,30.7,30.73,189541.0167209068,18.5771,18.5771,18.4151,18.4331,189541.0167
2013-02-26 09:50:00,30.73,30.76,30.65,30.65,138817.19223431713,18.4331,18.4511,18.3851,18.3851,138817.1922
2013-02-26 09:55:00,30.65,30.72,30.61,30.69,151273.70665469643,18.3851,18.4271,18.3611,18.4091,151273.7067
2013-02-26 10:00:00,30.7,30.78,30.6,30.68,332959.2638312198,18.4151,18.4631,18.3551,18.4031,332959.2638
2013-02-26 10:05:00,30.68,30.69,30.56,30.56,178318.93165750196,18.4031,18.4091,18.3311,18.3311,178318.9317
2013-02-26 10:10:00,30.56,30.65,30.52,30.52,248569.18415441588,18.3311,18.3851,18.3071,18.3071,248569.1842
2013-02-26 10:15:00,30.53,30.57,30.49,30.57,170575.69296375266,18.3131,18.3371,18.2891,18.3371,170575.693
2013-02-26 10:20:00,30.57,30.57,30.41,30.43,243743.6875771518,18.3371,18.3371,18.2412,18.2532,243743.6876
2013-02-26 10:25:00,30.43,30.44,30.37,30.4,395802.9401862866,18.2532,18.2592,18.2172,18.2352,395802.9402
2013-02-26 10:30:00,30.39,30.43,30.26,30.36,423521.4902928964,18.2292,18.2532,18.1512,18.2112,423521.4903
2013-02-26 10:35:00,30.36,30.48,30.34,30.48,222197.28425541465,18.2112,18.2831,18.1992,18.2831,222197.2843
2013-02-26 10:40:00,30.48,30.54,30.48,30.52,150375.93984962406,18.2831,18.3191,18.2831,18.3071,150375.9398
2013-02-26 10:45:00,30.52,30.52,30.37,30.44,199640.89327797104,18.3071,18.3071,18.2172,18.2592,199640.8933
2013-02-26 10:50:00,30.43,30.53,30.38,30.49,232970.48591628324,18.2532,18.3131,18.2232,18.2891,232970.4859
2013-02-26 10:55:00,30.51,30.59,30.46,30.55,229379.4186959937,18.3011,18.3491,18.2712,18.3251,229379.4187
2013-02-26 11:00:00,30.55,30.56,30.46,30.48,146897.09347996858,18.3251,18.3311,18.2712,18.2831,146897.0935
2013-02-26 11:05:00,30.47,30.48,30.38,30.39,152732.57771293906,18.2771,18.2831,18.2232,18.2292,152732.5777
2013-02-26 11:10:00,30.38,30.41,30.29,30.31,193917.6298956346,18.2232,18.2412,18.1692,18.1812,193917.6299
2013-02-26 11:15:00,30.31,30.42,30.31,30.4,153518.1236673774,18.1812,18.2472,18.1812,18.2352,153518.1237
2013-02-26 11:20:00,30.4,30.41,30.3,30.36,242509.2582201773,18.2352,18.2412,18.1752,18.2112,242509.2582
2013-02-26 11:25:00,30.35,30.4,30.27,30.31,162383.57086746718,18.2052,18.2352,18.1572,18.1812,162383.5709
2013-02-26 11:30:00,30.32,30.35,30.3,30.31,357535.6301200763,18.1872,18.2052,18.1752,18.1812,357535.6301
2013-02-26 11:35:00,30.3,30.32,30.23,30.26,138256.08798114688,18.1752,18.1872,18.1332,18.1512,138256.088
2013-02-26 11:40:00,30.26,30.32,30.2,30.27,189092.13331837056,18.1512,18.1872,18.1152,18.1572,189092.1333
2013-02-26 11:45:00,30.26,30.32,30.26,30.32,244529.2335315901,18.1512,18.1872,18.1512,18.1872,244529.2335
2013-02-26 11:50:00,30.32,30.45,30.32,30.41,180787.790371451,18.1872,18.2652,18.1872,18.2412,180787.7904
2013-02-26 11:55:00,30.41,30.52,30.4,30.5,133430.59140388283,18.2412,18.3071,18.2352,18.2951,133430.5914
2013-02-26 12:00:00,30.49,30.63,30.49,30.63,88430.03029962967,18.2891,18.3731,18.2891,18.3731,88430.0303
2013-02-26 12:05:00,30.62,30.73,30.59,30.73,232521.60251374703,18.3671,18.4331,18.3491,18.4331,232521.6025
2013-02-26 12:10:00,30.73,30.78,30.63,30.76,255639.0977443609,18.4331,18.4631,18.3731,18.4511,255639.0977
2013-02-26 12:15:00,30.75,30.78,30.62,30.64,120861.85613286948,18.4451,18.4631,18.3671,18.3791,120861.8561
2013-02-26 12:20:00,30.64,30.68,30.62,30.62,170800.13466502074,18.3791,18.4031,18.3671,18.3671,170800.1347
2013-02-26 12:25:00,30.61,30.73,30.61,30.68,63404.78060823701,18.3611,18.4331,18.3611,18.4031,63404.7806
2013-02-26 12:30:00,30.68,30.87,30.64,30.83,161485.80406239477,18.4031,18.5171,18.3791,18.4931,161485.8041
2013-02-26 12:35:00,30.83,30.95,30.81,30.95,93592.18942879589,18.4931,18.5651,18.4811,18.5651,93592.1894
2013-02-26 12:40:00,30.96,30.96,30.89,30.92,105712.04129727304,18.5711,18.5711,18.5291,18.5471,105712.0413
2013-02-26 12:45:00,30.92,30.99,30.86,30.89,166647.963191561,18.5471,18.5891,18.5111,18.5291,166647.9632
2013-02-26 12:50:00,30.88,30.94,30.87,30.93,82257.88351475704,18.5231,18.5591,18.5171,18.5531,82257.8835
2013-02-26 12:55:00,30.93,30.98,30.9,30.93,83941.19627426776,18.5531,18.5831,18.5351,18.5531,83941.1963
2013-02-26 13:00:00,30.92,31.02,30.91,31.02,176186.73549545504,18.5471,18.6071,18.5411,18.6071,176186.7355
2013-02-26 13:05:00,31.02,31.05,30.97,31.01,272135.5627875659,18.6071,18.6251,18.5771,18.6011,272135.5628
2013-02-26 13:10:00,31.02,31.04,30.97,31.04,189877.6792728089,18.6071,18.6191,18.5771,18.6191,189877.6793
2013-02-26 13:15:00,31.04,31.05,30.89,30.89,96958.8149478173,18.6191,18.6251,18.5291,18.5291,96958.8149
2013-02-26 13:20:00,30.89,30.97,30.87,30.97,133206.14970261473,18.5291,18.5771,18.5171,18.5771,133206.1497
2013-02-26 13:25:00,30.97,31.03,30.95,31.02,175176.74783974863,18.5771,18.6131,18.5651,18.6071,175176.7478
2013-02-26 13:30:00,31.02,31.05,30.97,30.97,134665.02076085735,18.6071,18.6251,18.5771,18.5771,134665.0208
2013-02-26 13:35:00,30.97,31.03,30.96,31.03,78779.03714510155,18.5771,18.6131,18.5711,18.6131,78779.0371
2013-02-26 13:40:00,31.03,31.05,30.94,30.95,97183.2566490854,18.6131,18.6251,18.5591,18.5651,97183.2566
2013-02-26 13:45:00,30.96,31.0,30.92,30.97,87868.92604645943,18.5711,18.5951,18.5471,18.5771,87868.926
2013-02-26 13:50:00,30.98,31.09,30.98,31.05,114577.4884973628,18.5831,18.6491,18.5831,18.6251,114577.4885
2013-02-26 13:55:00,31.05,31.05,30.94,30.95,95387.72303894065,18.6251,18.6251,18.5591,18.5651,95387.723
2013-02-26 14:00:00,30.96,30.97,30.95,30.95,101896.5323757154,18.5711,18.5771,18.5651,18.5651,101896.5324
2013-02-26 14:05:00,30.95,30.99,30.94,30.95,76422.39928178655,18.5651,18.5891,18.5591,18.5651,76422.3993
2013-02-26 14:10:00,30.95,31.01,30.94,31.0,102794.29918078778,18.5651,18.6011,18.5591,18.5951,102794.2992
2013-02-26 14:15:00,31.01,31.11,31.0,31.1,189653.2375715408,18.6011,18.661,18.5951,18.655,189653.2376
2013-02-26 14:20:00,31.09,31.17,31.08,31.12,67332.51038042868,18.6491,18.697,18.6431,18.667,67332.5104
2013-02-26 14:25:00,31.13,31.2,31.09,31.2,167545.72999663337,18.673,18.715,18.6491,18.715,167545.73
2013-02-26 14:30:00,31.2,31.2,31.13,31.2,125350.6901582314,18.715,18.715,18.673,18.715,125350.6902
2013-02-26 14:35:00,31.2,31.22,31.13,31.14,320951.6328133767,18.715,18.727,18.673,18.679,320951.6328
2013-02-26 14:40:00,31.15,31.15,31.07,31.11,82706.76691729322,18.685,18.685,18.6371,18.661,82706.7669
2013-02-26 14:45:00,31.11,31.14,31.04,31.04,54090.45000561104,18.661,18.679,18.6191,18.6191,54090.45
2013-02-26 14:50:00,31.03,31.12,31.03,31.03,106385.36640107732,18.6131,18.667,18.6131,18.6131,106385.3664
2013-02-26 14:55:00,31.04,31.1,31.03,31.04,97295.47749971945,18.6191,18.655,18.6131,18.6191,97295.4775
2013-02-26 15:00:00,31.05,31.11,31.05,31.05,71709.12355515655,18.6251,18.661,18.6251,18.6251,71709.1236
2013-02-26 15:05:00,31.05,31.11,31.04,31.06,99091.0111098642,18.6251,18.661,18.6191,18.6311,99091.0111
2013-02-26 15:10:00,31.07,31.09,30.97,31.02,172483.44742453148,18.6371,18.6491,18.5771,18.6071,172483.4474
2013-02-26 15:15:00,31.01,31.03,30.96,30.97,126472.89866457188,18.6011,18.6131,18.5711,18.5771,126472.8987
2013-02-26 15:20:00,30.99,31.01,30.97,30.99,51509.37044102794,18.5891,18.6011,18.5771,18.5891,51509.3704
2013-02-26 15:25:00,30.99,31.07,30.97,31.07,96061.04814274493,18.5891,18.6371,18.5771,18.6371,96061.0481
2013-02-26 15:30:00,31.08,31.08,30.96,30.97,121310.73953540568,18.6431,18.6431,18.5711,18.5771,121310.7395
2013-02-26 15:35:00,30.98,31.04,30.97,31.04,85400.06733251037,18.5831,18.6191,18.5771,18.6191,85400.0673
2013-02-26 15:40:00,31.05,31.1,31.03,31.05,154191.4487711817,18.6251,18.655,18.6131,18.6251,154191.4488
2013-02-26 15:45:00,31.06,31.12,31.05,31.08,241499.27056447088,18.6311,18.667,18.6251,18.6431,241499.2706
2013-02-26 15:50:00,31.08,31.11,31.05,31.05,221075.07574907417,18.6431,18.661,18.6251,18.6251,221075.0757
2013-02-26 15:55:00,31.05,31.07,31.0,31.05,515767.0295140837,18.6251,18.6371,18.5951,18.6251,515767.0295
2013-02-27 09:30:00,31.01,31.28,30.95,31.27,173268.9933789698,18.6011,18.763,18.5651,18.757,173268.9934
2013-02-27 09:35:00,31.26,31.28,31.09,31.17,68230.27718550107,18.751,18.763,18.6491,18.697,68230.2772
2013-02-27 09:40:00,31.18,31.35,31.17,31.22,83604.53372236561,18.703,18.805,18.697,18.727,83604.5337
2013-02-27 09:45:00,31.22,31.27,31.16,31.2,113904.16339355853,18.727,18.757,18.691,18.715,113904.1634
2013-02-27 09:50:00,31.19,31.3,31.17,31.29,59028.167433509145,18.709,18.775,18.697,18.769,59028.1674
2013-02-27 09:55:00,31.3,31.3,31.2,31.21,92245.5392211873,18.775,18.775,18.715,18.721,92245.5392
2013-02-27 10:00:00,31.22,31.23,31.14,31.14,169902.36785994837,18.727,18.733,18.679,18.679,169902.3679
2013-02-27 10:05:00,31.15,31.23,31.14,31.19,66883.62697789249,18.685,18.733,18.679,18.709,66883.627
2013-02-27 10:10:00,31.2,31.32,31.18,31.28,111771.9672315116,18.715,18.787,18.703,18.763,111771.9672
2013-02-27 10:15:00,31.29,31.32,31.23,31.31,86073.39243631467,18.769,18.787,18.733,18.781,86073.3924
2013-02-27 10:20:00,31.32,31.35,31.29,31.31,119627.42677589496,18.787,18.805,18.769,18.781,119627.4268
2013-02-27 10:25:00,31.32,31.32,31.21,31.21,111098.64212770732,18.787,18.787,18.721,18.721,111098.6421
2013-02-27 10:30:00,31.21,31.28,31.21,31.27,63517.001458871055,18.721,18.763,18.721,18.757,63517.0015
2013-02-27 10:35:00,31.28,31.3,31.25,31.3,74402.4239703737,18.763,18.775,18.745,18.775,74402.424
2013-02-27 10:40:00,31.3,31.32,31.25,31.26,58467.0631803389,18.775,18.787,18.745,18.751,58467.0632
2013-02-27 10:45:00,31.27,31.27,31.17,31.19,40623.9479295253,18.757,18.757,18.697,18.709,40623.9479
2013-02-27 10:50:00,31.19,31.21,31.16,31.17,66098.08102345416,18.709,18.721,18.691,18.697,66098.081
2013-02-27 10:55:00,31.18,31.22,31.16,31.2,56783.75042082819,18.703,18.727,18.691,18.715,56783.7504
2013-02-27 11:00:00,31.21,31.33,31.2,31.3,72831.33206149703,18.721,18.793,18.715,18.775,72831.3321
2013-02-27 11:05:00,31.29,31.37,31.28,31.34,90898.88901357872,18.769,18.817,18.763,18.799,90898.889
2013-02-27 11:10:00,31.35,31.38,31.32,31.36,105150.9370441028,18.805,18.823,18.787,18.811,105150.937
2013-02-27 11:15:00,31.36,31.37,31.3,31.32,75075.74907417798,18.811,18.817,18.775,18.787,75075.7491
2013-02-27 11:20:00,31.32,31.34,31.25,31.29,50948.2661878577,18.787,18.799,18.745,18.769,50948.2662
2013-02-27 11:25:00,31.29,31.3,31.25,31.3,44776.119402985074,18.769,18.775,18.745,18.775,44776.1194
2013-02-27 11:30:00,31.3,31.32,31.26,31.26,47020.53641566603,18.775,18.787,18.751,18.751,47020.5364
2013-02-27 11:35:00,31.26,31.29,31.25,31.29,41297.27303332959,18.751,18.769,18.745,18.769,41297.273
2013-02-27 11:40:00,31.3,31.33,31.27,31.27,45561.66535742341,18.775,18.793,18.757,18.757,45561.6654
2013-02-27 11:45:00,31.27,31.29,31.22,31.23,64302.54741330939,18.757,18.769,18.727,18.733,64302.5474
2013-02-27 11:50:00,31.23,31.31,31.23,31.31,68791.3814386713,18.733,18.781,18.733,18.781,68791.3814
2013-02-27 11:55:00,31.3,31.34,31.28,31.29,43092.80664347435,18.775,18.799,18.763,18.769,43092.8066
2013-02-27 12:00:00,31.29,31.3,31.26,31.3,31646.27987880148,18.769,18.775,18.751,18.775,31646.2799
2013-02-27 12:05:00,31.3,31.36,31.3,31.35,68118.05633486701,18.775,18.811,18.775,18.805,68118.0563
2013-02-27 12:10:00,31.34,31.34,31.3,31.31,58242.62147907081,18.799,18.799,18.775,18.781,58242.6215
2013-02-27 12:15:00,31.31,31.36,31.3,31.36,83828.9754236337,18.781,18.811,18.775,18.811,83828.9754
2013-02-27 12:20:00,31.35,31.46,31.35,31.44,86522.27583885085,18.805,18.871,18.805,18.859,86522.2758
2013-02-27 12:25:00,31.43,31.51,31.43,31.5,69913.58994501177,18.853,18.901,18.853,18.895,69913.5899
2013-02-27 12:30:00,31.5,31.54,31.48,31.49,93704.41027942993,18.895,18.919,18.883,18.889,93704.4103
2013-02-27 12:35:00,31.51,31.53,31.45,31.46,83155.65031982942,18.901,18.913,18.865,18.871,83155.6503
2013-02-27 12:40:00,31.46,31.49,31.46,31.47,58691.504881607,18.871,18.889,18.871,18.877,58691.5049
2013-02-27 12:45:00,31.47,31.5,31.46,31.46,81023.45415778251,18.877,18.895,18.871,18.871,81023.4542
2013-02-27 12:50:00,31.46,31.54,31.46,31.53,127034.00291774212,18.871,18.919,18.871,18.913,127034.0029
2013-02-27 12:55:00,31.52,31.59,31.52,31.57,177196.72315116148,18.907,18.949,18.907,18.937,177196.7232
2013-02-27 13:00:00,31.57,31.58,31.48,31.5,88542.25115026372,18.937,18.943,18.883,18.895,88542.2512
2013-02-27 13:05:00,31.51,31.53,31.46,31.46,106273.14555044328,18.901,18.913,18.871,18.871,106273.1456
2013-02-27 13:10:00,31.47,31.52,31.46,31.48,48928.29087644485,18.877,18.907,18.871,18.883,48928.2909
2013-02-27 13:15:00,31.48,31.5,31.43,31.43,26035.23734709909,18.883,18.895,18.853,18.853,26035.2373
2013-02-27 13:20:00,31.43,31.46,31.43,31.46,64414.76826394344,18.853,18.871,18.853,18.871,64414.7683
2013-02-27 13:25:00,31.46,31.5,31.45,31.5,48142.7449220065,18.871,18.895,18.865,18.895,48142.7449
2013-02-27 13:30:00,31.5,31.52,31.49,31.51,57905.95892716866,18.895,18.907,18.889,18.901,57905.9589
2013-02-27 13:35:00,31.52,31.56,31.51,31.55,76646.84098305464,18.907,18.931,18.901,18.925,76646.841
2013-02-27 13:40:00,31.55,31.56,31.54,31.55,62731.45550443272,18.925,18.931,18.919,18.925,62731.4555
2013-02-27 13:45:00,31.54,31.58,31.54,31.57,110537.53787453708,18.919,18.943,18.919,18.937,110537.5379
2013-02-27 13:50:00,31.57,31.61,31.57,31.6,45449.44450678936,18.937,18.961,18.937,18.955,45449.4445
2013-02-27 13:55:00,31.6,31.63,31.58,31.6,81584.55841095276,18.955,18.973,18.943,18.955,81584.5584
2013-02-27 14:00:00,31.61,31.66,31.61,31.65,84502.300527438,18.961,18.991,18.961,18.985,84502.3005
2013-02-27 14:05:00,31.66,31.69,31.65,31.68,76085.7367298844,18.991,19.009,18.985,19.003,76085.7367
2013-02-27 14:10:00,31.69,31.76,31.67,31.74,150600.38155089214,19.009,19.0509,18.997,19.0389,150600.3816
2013-02-27 14:15:00,31.73,31.74,31.7,31.71,130737.29098866569,19.0329,19.0389,19.015,19.021,130737.291
2013-02-27 14:20:00,31.71,31.78,31.71,31.77,68230.27718550107,19.021,19.0629,19.021,19.0569,68230.2772
2013-02-27 14:25:00,31.77,31.79,31.71,31.71,68679.16058803725,19.0569,19.0689,19.021,19.021,68679.1606
2013-02-27 14:30:00,31.71,31.74,31.68,31.69,56110.4253170239,19.021,19.0389,19.003,19.009,56110.4253
2013-02-27 14:35:00,31.7,31.7,31.63,31.67,56895.97127146224,19.015,19.015,18.973,18.997,56895.9713
2013-02-27 14:40:00,31.67,31.67,31.63,31.65,46010.5487599596,18.997,18.997,18.973,18.985,46010.5488
2013-02-27 14:45:00,31.65,31.71,31.65,31.71,69801.36909437773,18.985,19.021,18.985,19.021,69801.3691
2013-02-27 14:50:00,31.71,31.71,31.67,31.7,94489.95623386824,19.021,19.021,18.997,19.015,94489.9562
2013-02-27 14:55:00,31.69,31.73,31.67,31.72,75075.74907417798,19.009,19.0329,18.997,19.027,75075.7491
2013-02-27 15:00:00,31.71,31.72,31.65,31.67,90001.12220850633,19.021,19.027,18.985,18.997,90001.1222
2013-02-27 15:05:00,31.66,31.67,31.62,31.66,112781.95488721805,18.991,18.997,18.967,18.991,112781.9549
2013-02-27 15:10:00,31.65,31.73,31.63,31.73,84502.300527438,18.985,19.0329,18.973,19.0329,84502.3005
2013-02-27 15:15:00,31.74,31.76,31.71,31.75,118617.43912018852,19.0389,19.0509,19.021,19.0449,118617.4391
2013-02-27 15:20:00,31.76,31.8,31.75,31.8,133318.3705532488,19.0509,19.0749,19.0449,19.0749,133318.3706
2013-02-27 15:25:00,31.8,31.84,31.74,31.75,161149.14151049263,19.0749,19.0989,19.0389,19.0449,161149.1415
2013-02-27 15:30:00,31.75,31.79,31.73,31.79,110649.75872517114,19.0449,19.0689,19.0329,19.0689,110649.7587
2013-02-27 15:35:00,31.79,31.83,31.79,31.81,111547.52553024353,19.0689,19.0929,19.0689,19.0809,111547.5255
2013-02-27 15:40:00,31.82,31.83,31.79,31.79,180002.24441701267,19.0869,19.0929,19.0689,19.0689,180002.2444
2013-02-27 15:45:00,31.79,31.84,31.79,31.79,186735.4954550556,19.0689,19.0989,19.0689,19.0689,186735.4955
2013-02-27 15:50:00,31.79,31.83,31.79,31.81,270452.2500280552,19.0689,19.0929,19.0689,19.0809,270452.25
2013-02-27 15:55:00,31.81,31.82,31.77,31.81,543036.6962181573,19.0809,19.0869,19.0569,19.0809,543036.6962
2013-02-28 09:30:00,31.79,31.8,31.64,31.66,97407.69835035349,19.0689,19.0749,18.979,18.991,97407.6984
2013-02-28 09:35:00,31.67,31.8,31.64,31.76,100662.10301874088,18.997,19.0749,18.979,19.0509,100662.103
2013-02-28 09:40:00,31.77,31.85,31.68,31.81,118392.99741892042,19.0569,19.1049,19.003,19.0809,118392.9974
2013-02-28 09:45:00,31.8,31.8,31.72,31.76,115587.47615306923,19.0749,19.0749,19.027,19.0509,115587.4762
2013-02-28 09:50:00,31.75,31.75,31.51,31.54,131859.49949500617,19.0449,19.0449,18.901,18.919,131859.4995
2013-02-28 09:55:00,31.54,31.63,31.47,31.63,79227.92054763775,18.919,18.973,18.877,18.973,79227.9205
2013-02-28 10:00:00,31.63,31.64,31.46,31.49,106160.9246998092,18.973,18.979,18.871,18.889,106160.9247
2013-02-28 10:05:00,31.49,31.55,31.47,31.54,403658.3997306699,18.889,18.925,18.877,18.919,403658.3997
2013-02-28 10:10:00,31.55,31.57,31.5,31.54,171136.7972169229,18.925,18.937,18.895,18.919,171136.7972
2013-02-28 10:15:00,31.54,31.54,31.44,31.49,212882.95365278868,18.919,18.919,18.859,18.889,212882.9537
2013-02-28 10:20:00,31.49,31.54,31.47,31.47,161036.9206598586,18.889,18.919,18.877,18.877,161036.9207
2013-02-28 10:25:00,31.47,31.48,31.37,31.41,167994.61339916955,18.877,18.883,18.817,18.841,167994.6134
2013-02-28 10:30:00,31.41,31.44,31.38,31.39,124340.70250252496,18.841,18.859,18.823,18.829,124340.7025
2013-02-28 10:35:00,31.39,31.45,31.37,31.44,111547.52553024353,18.829,18.865,18.817,18.859,111547.5255
2013-02-28 10:40:00,31.44,31.45,31.37,31.4,343283.58208955225,18.859,18.865,18.817,18.835,343283.5821
2013-02-28 10:45:00,31.41,31.45,31.33,31.35,116934.1263606778,18.841,18.865,18.793,18.805,116934.1264
2013-02-28 10:50:00,31.34,31.43,31.34,31.39,76085.7367298844,18.799,18.853,18.799,18.829,76085.7367
2013-02-28 10:55:00,31.4,31.46,31.38,31.45,65424.75591964987,18.835,18.871,18.823,18.865,65424.7559
2013-02-28 11:00:00,31.45,31.55,31.41,31.54,176523.3980473572,18.865,18.925,18.841,18.919,176523.398
2013-02-28 11:05:00,31.54,31.59,31.54,31.56,160475.81640668836,18.919,18.949,18.919,18.931,160475.8164
2013-02-28 11:10:00,31.56,31.59,31.54,31.54,40960.61048142744,18.931,18.949,18.919,18.919,40960.6105
2013-02-28 11:15:00,31.55,31.6,31.55,31.59,69015.8231399394,18.925,18.955,18.925,18.949,69015.8231
2013-02-28 11:20:00,31.59,31.62,31.54,31.6,40175.06452698911,18.949,18.967,18.919,18.955,40175.0645
2013-02-28 11:25:00,31.6,31.7,31.59,31.7,92133.31837055324,18.955,19.015,18.949,19.015,92133.3184
2013-02-28 11:30:00,31.71,31.72,31.67,31.68,150375.93984962406,19.021,19.027,18.997,19.003,150375.9398
2013-02-28 11:35:00,31.68,31.68,31.62,31.63,103804.2868364942,19.003,19.003,18.967,18.973,103804.2868
2013-02-28 11:40:00,31.63,31.66,31.62,31.63,109078.66681629446,18.973,18.991,18.967,18.973,109078.6668
2013-02-28 11:45:00,31.63,31.63,31.57,31.59,51846.032992930086,18.973,18.973,18.937,18.949,51846.033
2013-02-28 11:50:00,31.6,31.62,31.57,31.57,27269.666704073614,18.955,18.967,18.937,18.937,27269.6667
2013-02-28 11:55:00,31.56,31.6,31.55,31.58,34564.02199528672,18.931,18.955,18.925,18.943,34564.022
2013-02-28 12:00:00,31.58,31.61,31.57,31.59,63180.33890696892,18.943,18.961,18.937,18.949,63180.3389
2013-02-28 12:05:00,31.6,31.61,31.55,31.58,48479.40747390865,18.955,18.961,18.925,18.943,48479.4075
2013-02-28 12:10:00,31.57,31.57,31.54,31.55,48367.1866232746,18.937,18.937,18.919,18.925,48367.1866
2013-02-28 12:15:00,31.55,31.61,31.54,31.6,54314.891706879134,18.925,18.961,18.919,18.955,54314.8917
2013-02-28 12:20:00,31.6,31.63,31.59,31.63,24576.36628885647,18.955,18.973,18.949,18.973,24576.3663
2013-02-28 12:25:00,31.63,31.66,31.61,31.65,69352.48569184155,18.973,18.991,18.961,18.985,69352.4857
2013-02-28 12:30:00,31.65,31.66,31.63,31.66,23454.15778251599,18.985,18.991,18.973,18.991,23454.1578
2013-02-28 12:35:00,31.66,31.69,31.65,31.69,27830.77095724385,18.991,19.009,18.985,19.009,27830.771
2013-02-28 12:40:00,31.69,31.72,31.67,31.7,50387.161934687465,19.009,19.027,18.997,19.015,50387.1619
2013-02-28 12:45:00,31.7,31.74,31.7,31.73,57793.73807653462,19.015,19.0389,19.015,19.0329,57793.7381
2013-02-28 12:50:00,31.73,31.76,31.7,31.73,60599.25934238581,19.0329,19.0509,19.015,19.0329,60599.2593
2013-02-28 12:55:00,31.72,31.73,31.69,31.7,46234.990461227695,19.027,19.0329,19.009,19.015,46234.9905
2013-02-28 13:00:00,31.7,31.75,31.7,31.72,36135.113904163394,19.015,19.0449,19.015,19.027,36135.1139
2013-02-28 13:05:00,31.73,31.75,31.7,31.75,32319.604982605768,19.0329,19.0449,19.015,19.0449,32319.605
2013-02-28 13:10:00,31.75,31.76,31.73,31.76,48703.84917517674,19.0449,19.0509,19.0329,19.0509,48703.8492
2013-02-28 13:15:00,31.76,31.79,31.72,31.79,45000.56110425317,19.0509,19.0689,19.027,19.0689,45000.5611
2013-02-28 13:20:00,31.8,31.87,31.79,31.85,125687.35271013352,19.0749,19.1169,19.0689,19.1049,125687.3527
2013-02-28 13:25:00,31.85,31.89,31.84,31.85,84838.96307934013,19.1049,19.1289,19.0989,19.1049,84838.9631
2013-02-28 13:30:00,31.85,31.86,31.81,31.82,62731.45550443272,19.1049,19.1109,19.0809,19.0869,62731.4555
2013-02-28 13:35:00,31.83,31.87,31.81,31.82,54314.891706879134,19.0929,19.1169,19.0809,19.0869,54314.8917
2013-02-28 13:40:00,31.82,31.84,31.78,31.83,69240.26484120749,19.0869,19.0989,19.0629,19.0929,69240.2648
2013-02-28 13:45:00,31.83,31.88,31.82,31.87,74290.20311973964,19.0929,19.1229,19.0869,19.1169,74290.2031
2013-02-28 13:50:00,31.88,31.93,31.87,31.93,105375.37874537088,19.1229,19.1529,19.1169,19.1529,105375.3787
2013-02-28 13:55:00,31.93,31.96,31.92,31.94,68791.3814386713,19.1529,19.1709,19.1469,19.1589,68791.3814
2013-02-28 14:00:00,31.93,31.93,31.88,31.88,86522.27583885085,19.1529,19.1529,19.1229,19.1229,86522.2758
2013-02-28 14:05:00,31.89,31.9,31.87,31.89,56334.867018292,19.1289,19.1349,19.1169,19.1289,56334.867
2013-02-28 14:10:00,31.9,31.93,31.9,31.92,56559.30871956009,19.1349,19.1529,19.1349,19.1469,56559.3087
2013-02-28 14:15:00,31.93,31.96,31.91,31.96,80799.01245651442,19.1529,19.1709,19.1409,19.1709,80799.0125
2013-02-28 14:20:00,31.96,31.99,31.96,31.97,90225.56390977444,19.1709,19.1889,19.1709,19.1769,90225.5639
2013-02-28 14:25:00,31.98,31.98,31.93,31.95,72943.55291213107,19.1829,19.1829,19.1529,19.1649,72943.5529
2013-02-28 14:30:00,31.95,31.95,31.84,31.85,145326.0015710919,19.1649,19.1649,19.0989,19.1049,145326.0016
2013-02-28 14:35:00,31.84,31.85,31.79,31.83,102682.07833015372,19.0989,19.1049,19.0689,19.0929,102682.0783
2013-02-28 14:40:00,31.84,31.85,31.79,31.81,47357.19896756817,19.0989,19.1049,19.0689,19.0809,47357.199
2013-02-28 14:45:00,31.81,31.81,31.78,31.81,67444.73123106273,19.0809,19.0809,19.0629,19.0809,67444.7312
2013-02-28 14:50:00,31.81,31.83,31.79,31.8,74177.98226910559,19.0809,19.0929,19.0689,19.0749,74177.9823
2013-02-28 14:55:00,31.8,31.84,31.8,31.81,82370.10436539109,19.0749,19.0989,19.0749,19.0809,82370.1044
2013-02-28 15:00:00,31.8,31.81,31.77,31.81,40175.06452698911,19.0749,19.0809,19.0569,19.0809,40175.0645
2013-02-28 15:05:00,31.81,31.81,31.74,31.79,74065.76141847155,19.0809,19.0809,19.0389,19.0689,74065.7614
2013-02-28 15:10:00,31.8,31.81,31.72,31.73,103130.96173268992,19.0749,19.0809,19.027,19.0329,103130.9617
2013-02-28 15:15:00,31.72,31.74,31.71,31.74,161373.58321176074,19.027,19.0389,19.021,19.0389,161373.5832
2013-02-28 15:20:00,31.73,31.78,31.72,31.77,108180.90001122208,19.0329,19.0629,19.027,19.0569,108180.9
2013-02-28 15:25:00,31.78,31.8,31.75,31.79,78442.3745931994,19.0629,19.0749,19.0449,19.0689,78442.3746
2013-02-28 15:30:00,31.79,31.8,31.75,31.78,91011.10986421276,19.0689,19.0749,19.0449,19.0629,91011.1099
2013-02-28 15:35:00,31.77,31.8,31.74,31.79,140163.8424419257,19.0569,19.0749,19.0389,19.0689,140163.8424
2013-02-28 15:40:00,31.79,31.79,31.73,31.77,125911.79441140164,19.0689,19.0689,19.0329,19.0569,125911.7944
2013-02-28 15:45:00,31.77,31.79,31.73,31.77,146897.09347996858,19.0569,19.0689,19.0329,19.0569,146897.0935
2013-02-28 15:50:00,31.76,31.77,31.67,31.67,206935.24856918416,19.0509,19.0569,18.997,18.997,206935.2486
2013-02-28 15:55:00,31.66,31.69,31.59,31.59,691841.5441589047,18.991,19.009,18.949,18.949,691841.5442
2013-03-01 09:30:00,31.47,31.47,31.19,31.22,184154.41589047245,18.877,18.877,18.709,18.727,184154.4159
2013-03-01 09:35:00,31.23,31.27,31.01,31.01,184491.0784423746,18.733,18.757,18.6011,18.6011,184491.0784
2013-03-01 09:40:00,31.0,31.22,30.97,31.17,224778.36381999776,18.5951,18.727,18.5771,18.697,224778.3638
2013-03-01 09:45:00,31.17,31.2,31.1,31.12,481876.3326226013,18.697,18.715,18.655,18.667,481876.3326
2013-03-01 09:50:00,31.12,31.25,31.12,31.24,77095.72438559085,18.667,18.745,18.667,18.739,77095.7244
2013-03-01 09:55:00,31.25,31.34,31.25,31.25,59364.829985411285,18.745,18.799,18.745,18.745,59364.83
2013-03-01 10:00:00,31.25,31.35,31.18,31.22,184042.1950398384,18.745,18.805,18.703,18.727,184042.195
2013-03-01 10:05:00,31.22,31.31,31.21,31.28,141173.83009763213,18.727,18.781,18.721,18.763,141173.8301
2013-03-01 10:10:00,31.28,31.28,31.22,31.23,75075.74907417798,18.763,18.763,18.727,18.733,75075.7491
2013-03-01 10:15:00,31.24,31.24,31.17,31.2,124004.0399506228,18.739,18.739,18.697,18.715,124004.04
2013-03-01 10:20:00,31.2,31.24,31.12,31.22,112781.95488721805,18.715,18.739,18.667,18.727,112781.9549
2013-03-01 10:25:00,31.22,31.34,31.21,31.34,138143.86713051284,18.727,18.799,18.721,18.799,138143.8671
2013-03-01 10:30:00,31.33,31.46,31.32,31.44,211648.52429581416,18.793,18.871,18.787,18.859,211648.5243
2013-03-01 10:35:00,31.45,31.46,31.4,31.41,210414.0949388396,18.865,18.871,18.835,18.841,210414.0949
2013-03-01 10:40:00,31.41,31.53,31.4,31.5,86073.39243631467,18.841,18.913,18.835,18.895,86073.3924
2013-03-01 10:45:00,31.49,31.52,31.44,31.47,87868.92604645943,18.889,18.907,18.859,18.877,87868.926
2013-03-01 10:50:00,31.46,31.52,31.43,31.5,69128.04399057344,18.871,18.907,18.853,18.895,69128.044
2013-03-01 10:55:00,31.49,31.53,31.43,31.5,59701.49253731343,18.889,18.913,18.853,18.895,59701.4925
2013-03-01 11:00:00,31.5,31.61,31.49,31.57,135562.78756592973,18.895,18.961,18.889,18.937,135562.7876
2013-03-01 11:05:00,31.56,31.65,31.56,31.57,115811.91785433731,18.931,18.985,18.931,18.937,115811.9179
2013-03-01 11:10:00,31.57,31.58,31.51,31.51,69352.48569184155,18.937,18.943,18.901,18.901,69352.4857
2013-03-01 11:15:00,31.51,31.51,31.45,31.46,101559.86982381326,18.901,18.901,18.865,18.871,101559.8698
2013-03-01 11:20:00,31.46,31.53,31.43,31.53,58130.40062843676,18.871,18.913,18.853,18.913,58130.4006
2013-03-01 11:25:00,31.52,31.54,31.39,31.41,73953.5405678375,18.907,18.919,18.829,18.841,73953.5406
2013-03-01 11:30:00,31.4,31.46,31.37,31.45,78666.81629446751,18.835,18.871,18.817,18.865,78666.8163
2013-03-01 11:35:00,31.46,31.46,31.38,31.38,85287.84648187633,18.871,18.871,18.823,18.823,85287.8465
2013-03-01 11:40:00,31.39,31.39,31.28,31.35,79003.47884636965,18.829,18.829,18.763,18.805,79003.4788
2013-03-01 11:45:00,31.36,31.38,31.33,31.38,71933.56525642464,18.811,18.823,18.793,18.823,71933.5653
2013-03-01 11:50:00,31.38,31.45,31.38,31.42,74402.4239703737,18.823,18.865,18.823,18.847,74402.424
2013-03-01 11:55:00,31.41,31.49,31.41,31.47,42980.58579284031,18.841,18.889,18.841,18.877,42980.5858
2013-03-01 12:00:00,31.47,31.53,31.46,31.5,156435.86578386262,18.877,18.913,18.871,18.895,156435.8658
2013-03-01 12:05:00,31.5,31.56,31.48,31.54,60038.15508921557,18.895,18.931,18.883,18.919,60038.1551
2013-03-01 12:10:00,31.55,31.58,31.51,31.53,52856.02064863651,18.925,18.943,18.901,18.913,52856.0206
2013-03-01 12:15:00,31.52,31.61,31.48,31.59,80350.12905397822,18.907,18.961,18.883,18.949,80350.1291
2013-03-01 12:20:00,31.58,31.63,31.54,31.59,63517.001458871055,18.943,18.973,18.919,18.949,63517.0015
2013-03-01 12:25:00,31.57,31.61,31.54,31.54,44102.79429918079,18.937,18.961,18.919,18.919,44102.7943
2013-03-01 12:30:00,31.54,31.64,31.54,31.63,169116.82190551003,18.919,18.979,18.919,18.973,169116.8219
2013-03-01 12:35:00,31.63,31.69,31.62,31.66,95836.60644147682,18.973,19.009,18.967,18.991,95836.6064
2013-03-01 12:40:00,31.65,31.71,31.63,31.64,43317.24834474245,18.985,19.021,18.973,18.979,43317.2483
2013-03-01 12:45:00,31.63,31.63,31.6,31.61,22444.17012680956,18.973,18.973,18.955,18.961,22444.1701
2013-03-01 12:50:00,31.6,31.64,31.59,31.59,31534.05902816743,18.955,18.979,18.949,18.949,31534.059
2013-03-01 12:55:00,31.6,31.68,31.6,31.63,48479.40747390865,18.955,19.003,18.955,18.973,48479.4075
2013-03-01 13:00:00,31.63,31.68,31.62,31.66,34676.24284592077,18.973,19.003,18.967,18.991,34676.2428
2013-03-01 13:05:00,31.68,31.69,31.58,31.6,47469.41981820222,19.003,19.009,18.943,18.955,47469.4198
2013-03-01 13:10:00,31.6,31.66,31.59,31.62,40623.9479295253,18.955,18.991,18.949,18.967,40623.9479
2013-03-01 13:15:00,31.62,31.66,31.62,31.65,56334.867018292,18.967,18.991,18.967,18.985,56334.867
2013-03-01 13:20:00,31.64,31.65,31.62,31.65,41521.714734597685,18.979,18.985,18.967,18.985,41521.7147
2013-03-01 13:25:00,31.63,31.64,31.58,31.58,33329.5926383122,18.973,18.979,18.943,18.943,33329.5926
2013-03-01 13:30:00,31.57,31.6,31.51,31.56,73841.31971720346,18.937,18.955,18.901,18.931,73841.3197
2013-03-01 13:35:00,31.56,31.56,31.53,31.54,58579.28403097295,18.931,18.931,18.913,18.919,58579.284
2013-03-01 13:40:00,31.54,31.56,31.51,31.53,53417.124901806754,18.919,18.931,18.901,18.913,53417.1249
2013-03-01 13:45:00,31.52,31.53,31.43,31.44,49264.95342834698,18.907,18.913,18.853,18.859,49264.9534
2013-03-01 13:50:00,31.43,31.5,31.41,31.5,69352.48569184155,18.853,18.895,18.841,18.895,69352.4857
2013-03-01 13:55:00,31.48,31.54,31.47,31.54,45449.44450678936,18.883,18.919,18.877,18.919,45449.4445
2013-03-01 14:00:00,31.54,31.56,31.52,31.52,47918.30322073841,18.919,18.931,18.907,18.907,47918.3032
2013-03-01 14:05:00,31.51,31.53,31.47,31.47,48816.07002581079,18.901,18.913,18.877,18.877,48816.07
2013-03-01 14:10:00,31.47,31.5,31.46,31.49,67220.28952979464,18.877,18.895,18.871,18.889,67220.2895
2013-03-01 14:15:00,31.5,31.54,31.48,31.52,49938.27853215127,18.895,18.919,18.883,18.907,49938.2785
2013-03-01 14:20:00,31.52,31.54,31.44,31.44,54314.891706879134,18.907,18.919,18.859,18.859,54314.8917
2013-03-01 14:25:00,31.44,31.46,31.41,31.44,68791.3814386713,18.859,18.871,18.841,18.859,68791.3814
2013-03-01 14:30:00,31.44,31.51,31.44,31.5,70138.03164627988,18.859,18.901,18.859,18.895,70138.0316
2013-03-01 14:35:00,31.51,31.54,31.46,31.46,60823.70104365391,18.901,18.919,18.871,18.871,60823.701
2013-03-01 14:40:00,31.47,31.5,31.46,31.47,48816.07002581079,18.877,18.895,18.871,18.877,48816.07
2013-03-01 14:45:00,31.48,31.48,31.41,31.42,64639.209965211536,18.883,18.883,18.841,18.847,64639.21
2013-03-01 14:50:00,31.42,31.46,31.39,31.44,72494.66950959488,18.847,18.871,18.829,18.859,72494.6695
2013-03-01 14:55:00,31.45,31.45,31.39,31.45,81921.22096285489,18.865,18.865,18.829,18.865,81921.221
2013-03-01 15:00:00,31.45,31.46,31.41,31.42,58803.72573224104,18.865,18.871,18.841,18.847,58803.7257
2013-03-01 15:05:00,31.41,31.48,31.41,31.47,114914.15104926495,18.841,18.883,18.841,18.877,114914.151
2013-03-01 15:10:00,31.48,31.48,31.43,31.46,60599.25934238581,18.883,18.883,18.853,18.871,60599.2593
2013-03-01 15:15:00,31.45,31.47,31.43,31.46,71372.4610032544,18.865,18.877,18.853,18.871,71372.461
2013-03-01 15:20:00,31.46,31.46,31.41,31.42,127707.3280215464,18.871,18.871,18.841,18.847,127707.328
2013-03-01 15:25:00,31.42,31.46,31.42,31.44,90337.78476040848,18.847,18.871,18.847,18.859,90337.7848
2013-03-01 15:30:00,31.44,31.48,31.43,31.45,96846.59409718325,18.859,18.883,18.853,18.865,96846.5941
2013-03-01 15:35:00,31.44,31.48,31.44,31.47,110088.6544720009,18.859,18.883,18.859,18.877,110088.6545
2013-03-01 15:40:00,31.47,31.47,31.38,31.39,161373.58321176074,18.877,18.877,18.823,18.829,161373.5832
2013-03-01 15:45:00,31.4,31.53,31.39,31.52,154303.66962181573,18.835,18.913,18.829,18.907,154303.6696
2013-03-01 15:50:00,31.52,31.53,31.43,31.43,266187.8577039614,18.907,18.913,18.853,18.853,266187.8577
2013-03-01 15:55:00,31.44,31.49,31.43,31.48,465828.7509819324,18.859,18.889,18.853,18.883,465828.751
2013-03-04 09:30:00,31.34,31.38,31.21,31.31,85961.17158568061,18.799,18.823,18.721,18.781,85961.1716
2013-03-04 09:35:00,31.3,31.33,31.22,31.24,44776.119402985074,18.775,18.793,18.727,18.739,44776.1194
2013-03-04 09:40:00,31.25,31.35,31.22,31.28,63853.6640107732,18.745,18.805,18.727,18.763,63853.664
2013-03-04 09:45:00,31.26,31.38,31.25,31.35,58018.17977780271,18.751,18.823,18.745,18.805,58018.1798
2013-03-04 09:50:00,31.34,31.35,31.22,31.34,65649.19762091797,18.799,18.805,18.727,18.799,65649.1976
2013-03-04 09:55:00,31.34,31.37,31.25,31.29,340926.9442262372,18.799,18.817,18.745,18.769,340926.9442
2013-03-04 10:00:00,31.28,31.33,31.24,31.27,47469.41981820222,18.763,18.793,18.739,18.757,47469.4198
2013-03-04 10:05:00,31.28,31.36,31.25,31.33,56222.64616765795,18.763,18.811,18.745,18.793,56222.6462
2013-03-04 10:10:00,31.32,31.33,31.2,31.21,59701.49253731343,18.787,18.793,18.715,18.721,59701.4925
2013-03-04 10:15:00,31.2,31.27,31.2,31.25,38042.8683649422,18.715,18.757,18.715,18.745,38042.8684
2013-03-04 10:20:00,31.26,31.28,31.2,31.22,37257.32241050387,18.751,18.763,18.715,18.727,37257.3224
2013-03-04 10:25:00,31.22,31.32,31.22,31.26,42868.36494220626,18.727,18.787,18.727,18.751,42868.3649
2013-03-04 10:30:00,31.26,31.31,31.25,31.3,31758.500729435527,18.751,18.781,18.745,18.775,31758.5007
2013-03-04 10:35:00,31.3,31.31,31.26,31.31,29962.967119290763,18.775,18.781,18.751,18.781,29962.9671
2013-03-04 10:40:00,31.32,31.39,31.32,31.39,48030.524071372456,18.787,18.829,18.787,18.829,48030.5241
2013-03-04 10:45:00,31.38,31.45,31.38,31.43,49601.61598024913,18.823,18.865,18.823,18.853,49601.616
2013-03-04 10:50:00,31.43,31.46,31.37,31.39,50948.2661878577,18.853,18.871,18.817,18.829,50948.2662
2013-03-04 10:55:00,31.39,31.39,31.35,31.35,34002.917742116486,18.829,18.829,18.805,18.805,34002.9177
2013-03-04 11:00:00,31.36,31.41,31.33,31.41,228930.5352934575,18.811,18.841,18.793,18.841,228930.5353
2013-03-04 11:05:00,31.42,31.43,31.35,31.41,89888.90135787228,18.847,18.853,18.805,18.841,89888.9014
2013-03-04 11:10:00,31.41,31.44,31.38,31.39,59140.38828414319,18.841,18.859,18.823,18.829,59140.3883
2013-03-04 11:15:00,31.4,31.47,31.38,31.47,59028.167433509145,18.835,18.877,18.823,18.877,59028.1674
2013-03-04 11:20:00,31.46,31.47,31.43,31.46,37593.984962406015,18.871,18.877,18.853,18.871,37593.985
2013-03-04 11:25:00,31.46,31.49,31.44,31.45,56671.529570194136,18.871,18.889,18.859,18.865,56671.5296
2013-03-04 11:30:00,31.44,31.46,31.41,31.42,76085.7367298844,18.859,18.871,18.841,18.847,76085.7367
2013-03-04 11:35:00,31.42,31.46,31.4,31.45,57232.63382336438,18.847,18.871,18.835,18.865,57232.6338
2013-03-04 11:40:00,31.45,31.46,31.41,31.43,41185.052182695545,18.865,18.871,18.841,18.853,41185.0522
2013-03-04 11:45:00,31.43,31.45,31.41,31.43,35910.67220289529,18.853,18.865,18.841,18.853,35910.6722
2013-03-04 11:50:00,31.43,31.45,31.41,31.41,34227.35944338458,18.853,18.865,18.841,18.841,34227.3594
2013-03-04 11:55:00,31.42,31.46,31.42,31.43,37257.32241050387,18.847,18.871,18.847,18.853,37257.3224
2013-03-04 12:00:00,31.43,31.45,31.42,31.42,32095.16328133767,18.853,18.865,18.847,18.847,32095.1633
2013-03-04 12:05:00,31.42,31.42,31.36,31.36,19863.09056222646,18.847,18.847,18.811,18.811,19863.0906
2013-03-04 12:10:00,31.36,31.39,31.35,31.39,25474.13309392885,18.811,18.829,18.805,18.829,25474.1331
2013-03-04 12:15:00,31.38,31.38,31.33,31.36,23566.37863315004,18.823,18.823,18.793,18.811,23566.3786
2013-03-04 12:20:00,31.36,31.37,31.31,31.34,42756.14409157221,18.811,18.817,18.781,18.799,42756.1441
2013-03-04 12:25:00,31.33,31.33,31.3,31.3,62619.234653798674,18.793,18.793,18.775,18.775,62619.2347
2013-03-04 12:30:00,31.3,31.3,31.27,31.3,39501.73942318482,18.775,18.775,18.757,18.775,39501.7394
2013-03-04 12:35:00,31.3,31.35,31.28,31.34,19638.648860958365,18.775,18.805,18.763,18.799,19638.6489
2013-03-04 12:40:00,31.33,31.37,31.32,31.35,28167.433509146,18.793,18.817,18.787,18.805,28167.4335
2013-03-04 12:45:00,31.35,31.37,31.35,31.37,22219.728425541463,18.805,18.817,18.805,18.817,22219.7284
2013-03-04 12:50:00,31.37,31.37,31.34,31.35,41185.052182695545,18.817,18.817,18.799,18.805,41185.0522
2013-03-04 12:55:00,31.35,31.38,31.34,31.38,25923.016496465043,18.805,18.823,18.799,18.823,25923.0165
2013-03-04 13:00:00,31.36,31.37,31.34,31.36,43092.80664347435,18.811,18.817,18.799,18.811,43092.8066
2013-03-04 13:05:00,31.37,31.37,31.31,31.36,46571.65301312984,18.817,18.817,18.781,18.811,46571.653
2013-03-04 13:10:00,31.35,31.41,31.35,31.41,53417.124901806754,18.805,18.841,18.805,18.841,53417.1249
2013-03-04 13:15:00,31.41,31.44,31.39,31.39,37369.54326113792,18.841,18.859,18.829,18.829,37369.5433
2013-03-04 13:20:00,31.4,31.47,31.39,31.46,34676.24284592077,18.835,18.877,18.829,18.871,34676.2428
2013-03-04 13:25:00,31.46,31.51,31.44,31.49,64526.98911457748,18.871,18.901,18.859,18.889,64526.9891
2013-03-04 13:30:00,31.51,31.51,31.46,31.47,57681.51722590057,18.901,18.901,18.871,18.877,57681.5172
2013-03-04 13:35:00,31.46,31.48,31.45,31.46,26933.00415217147,18.871,18.883,18.865,18.871,26933.0042
2013-03-04 13:40:00,31.46,31.47,31.44,31.45,23454.15778251599,18.871,18.877,18.859,18.865,23454.1578
2013-03-04 13:45:00,31.45,31.5,31.45,31.47,33778.476040848385,18.865,18.895,18.865,18.877,33778.476
2013-03-04 13:50:00,31.47,31.49,31.46,31.48,37145.10155986982,18.877,18.889,18.871,18.883,37145.1016
2013-03-04 13:55:00,31.47,31.5,31.44,31.48,34002.917742116486,18.877,18.895,18.859,18.883,34002.9177
2013-03-04 14:00:00,31.47,31.49,31.45,31.45,42419.48153967007,18.877,18.889,18.865,18.865,42419.4815
2013-03-04 14:05:00,31.44,31.47,31.44,31.44,29962.967119290763,18.859,18.877,18.859,18.859,29962.9671
2013-03-04 14:10:00,31.44,31.44,31.39,31.43,25474.13309392885,18.859,18.859,18.829,18.853,25474.1331
2013-03-04 14:15:00,31.43,31.46,31.42,31.46,42531.70239030412,18.853,18.871,18.847,18.871,42531.7024
2013-03-04 14:20:00,31.46,31.47,31.45,31.47,21434.18247110313,18.871,18.877,18.865,18.877,21434.1825
2013-03-04 14:25:00,31.47,31.61,31.47,31.58,99427.67366176636,18.877,18.961,18.877,18.943,99427.6737
2013-03-04 14:30:00,31.58,31.58,31.53,31.55,54314.891706879134,18.943,18.943,18.913,18.925,54314.8917
2013-03-04 14:35:00,31.54,31.59,31.53,31.59,70138.03164627988,18.919,18.949,18.913,18.949,70138.0316
2013-03-04 14:40:00,31.59,31.61,31.54,31.6,38940.63517001459,18.949,18.961,18.919,18.955,38940.6352
2013-03-04 14:45:00,31.6,31.63,31.59,31.59,132757.26630007854,18.955,18.973,18.949,18.949,132757.2663
2013-03-04 14:50:00,31.59,31.6,31.54,31.57,121984.06463920996,18.949,18.955,18.919,18.937,121984.0646
2013-03-04 14:55:00,31.56,31.62,31.55,31.58,78217.93289193131,18.931,18.967,18.925,18.943,78217.9329
2013-03-04 15:00:00,31.58,31.61,31.56,31.57,56110.4253170239,18.943,18.961,18.931,18.937,56110.4253
2013-03-04 15:05:00,31.58,31.6,31.56,31.57,47244.97811693412,18.943,18.955,18.931,18.937,47244.9781
2013-03-04 15:10:00,31.57,31.59,31.51,31.53,386376.3887330266,18.937,18.949,18.901,18.913,386376.3887
2013-03-04 15:15:00,31.53,31.54,31.47,31.48,78554.59544383346,18.913,18.919,18.877,18.883,78554.5954
2013-03-04 15:20:00,31.48,31.54,31.46,31.5,62170.35125126248,18.883,18.919,18.871,18.895,62170.3513
2013-03-04 15:25:00,31.51,31.54,31.51,31.54,50499.38278532151,18.901,18.919,18.901,18.919,50499.3828
2013-03-04 15:30:00,31.54,31.56,31.51,31.55,149253.73134328358,18.919,18.931,18.901,18.925,149253.7313
2013-03-04 15:35:00,31.55,31.55,31.51,31.52,157782.5159914712,18.925,18.925,18.901,18.907,157782.516
2013-03-04 15:40:00,31.52,31.54,31.5,31.52,70474.69419818201,18.907,18.919,18.895,18.907,70474.6942
2013-03-04 15:45:00,31.52,31.55,31.51,31.55,108068.67916058804,18.907,18.925,18.901,18.925,108068.6792
2013-03-04 15:50:00,31.54,31.56,31.51,31.55,184491.0784423746,18.919,18.931,18.901,18.925,184491.0784
2013-03-04 15:55:00,31.56,31.62,31.53,31.61,298395.2418359331,18.931,18.967,18.913,18.961,298395.2418
2013-03-05 09:30:00,31.82,31.92,31.64,31.78,187521.04140949383,19.0869,19.1469,18.979,19.0629,187521.0414
2013-03-05 09:35:00,31.78,31.95,31.78,31.9,169004.601054876,19.0629,19.1649,19.0629,19.1349,169004.6011
2013-03-05 09:40:00,31.89,32.0,31.89,31.94,85624.50903377848,19.1289,19.1949,19.1289,19.1589,85624.509
2013-03-05 09:45:00,31.94,32.06,31.91,32.04,423970.3736954326,19.1589,19.2309,19.1409,19.2189,423970.3737
2013-03-05 09:50:00,32.04,32.2,32.04,32.2,169004.601054876,19.2189,19.3149,19.2189,19.3149,169004.6011
2013-03-05 09:55:00,32.2,32.27,32.05,32.15,300864.10054988216,19.3149,19.3569,19.2249,19.2849,300864.1005
2013-03-05 10:00:00,32.15,32.3,32.14,32.19,159578.04960161596,19.2849,19.3749,19.2789,19.3089,159578.0496
2013-03-05 10:05:00,32.19,32.39,32.16,32.38,321737.17876781506,19.3089,19.4288,19.2909,19.4228,321737.1788
2013-03-05 10:10:00,32.38,32.42,32.3,32.36,234766.019526428,19.4228,19.4468,19.3749,19.4108,234766.0195
2013-03-05 10:15:00,32.36,32.57,32.35,32.53,383458.6466165413,19.4108,19.5368,19.4049,19.5128,383458.6466
2013-03-05 10:20:00,32.53,32.54,32.44,32.51,162495.79171810122,19.5128,19.5188,19.4588,19.5008,162495.7917
2013-03-05 10:25:00,32.5,32.6,32.48,32.59,189428.79587027268,19.4948,19.5548,19.4828,19.5488,189428.7959
2013-03-05 10:30:00,32.58,32.67,32.58,32.62,236337.11143530463,19.5428,19.5968,19.5428,19.5668,236337.1114
2013-03-05 10:35:00,32.61,32.63,32.6,32.61,238357.0867467176,19.5608,19.5728,19.5548,19.5608,238357.0867
2013-03-05 10:40:00,32.61,32.69,32.61,32.65,156996.97003703288,19.5608,19.6088,19.5608,19.5848,156996.97
2013-03-05 10:45:00,32.65,32.69,32.61,32.68,245988.1045898328,19.5848,19.6088,19.5608,19.6028,245988.1046
2013-03-05 10:50:00,32.68,32.68,32.61,32.62,112333.07148468184,19.6028,19.6028,19.5608,19.5668,112333.0715
2013-03-05 10:55:00,32.62,32.68,32.61,32.65,124452.923353159,19.5668,19.6028,19.5608,19.5848,124452.9234
2013-03-05 11:00:00,32.65,32.67,32.61,32.62,222533.9468073168,19.5848,19.5968,19.5608,19.5668,222533.9468
2013-03-05 11:05:00,32.62,32.69,32.61,32.68,142744.9220065088,19.5668,19.6088,19.5608,19.6028,142744.922
2013-03-05 11:10:00,32.67,32.73,32.66,32.69,167882.3925485355,19.5968,19.6328,19.5908,19.6088,167882.3925
2013-03-05 11:15:00,32.69,32.73,32.64,32.66,87868.92604645943,19.6088,19.6328,19.5788,19.5908,87868.926
2013-03-05 11:20:00,32.65,32.65,32.61,32.63,68342.4980361351,19.5848,19.5848,19.5608,19.5728,68342.498
2013-03-05 11:25:00,32.63,32.64,32.6,32.63,137358.3211760745,19.5728,19.5788,19.5548,19.5728,137358.3212
2013-03-05 11:30:00,32.63,32.64,32.61,32.62,102457.63662888564,19.5728,19.5788,19.5608,19.5668,102457.6366
2013-03-05 11:35:00,32.61,32.64,32.6,32.62,118056.33486701827,19.5608,19.5788,19.5548,19.5668,118056.3349
2013-03-05 11:40:00,32.63,32.67,32.61,32.63,77095.72438559085,19.5728,19.5968,19.5608,19.5728,77095.7244
2013-03-05 11:45:00,32.63,32.63,32.61,32.62,91459.99326674896,19.5728,19.5728,19.5608,19.5668,91459.9933
2013-03-05 11:50:00,32.62,32.63,32.6,32.61,114240.82594546066,19.5668,19.5728,19.5548,19.5608,114240.8259
2013-03-05 11:55:00,32.61,32.63,32.61,32.61,88878.91370216585,19.5608,19.5728,19.5608,19.5608,88878.9137
2013-03-05 12:00:00,32.61,32.64,32.6,32.61,98417.68600605991,19.5608,19.5788,19.5548,19.5608,98417.686
2013-03-05 12:05:00,32.6,32.63,32.6,32.61,80799.01245651442,19.5548,19.5728,19.5548,19.5608,80799.0125
2013-03-05 12:10:00,32.61,32.64,32.6,32.61,62282.57210189653,19.5608,19.5788,19.5548,19.5608,62282.5721
2013-03-05 12:15:00,32.61,32.62,32.55,32.57,165525.7546852205,19.5608,19.5668,19.5248,19.5368,165525.7547
2013-03-05 12:20:00,32.57,32.59,32.54,32.56,62843.67635506677,19.5368,19.5488,19.5188,19.5308,62843.6764
2013-03-05 12:25:00,32.56,32.57,32.53,32.53,102457.63662888564,19.5308,19.5368,19.5128,19.5128,102457.6366
2013-03-05 12:30:00,32.53,32.54,32.52,32.53,94153.2936819661,19.5128,19.5188,19.5068,19.5128,94153.2937
2013-03-05 12:35:00,32.53,32.56,32.51,32.55,64639.209965211536,19.5128,19.5308,19.5008,19.5248,64639.21
2013-03-05 12:40:00,32.55,32.57,32.52,32.54,58803.72573224104,19.5248,19.5368,19.5068,19.5188,58803.7257
2013-03-05 12:45:00,32.54,32.57,32.54,32.54,35125.12624845696,19.5188,19.5368,19.5188,19.5188,35125.1262
2013-03-05 12:50:00,32.54,32.57,32.54,32.57,43990.57344854674,19.5188,19.5368,19.5188,19.5368,43990.5734
2013-03-05 12:55:00,32.57,32.61,32.54,32.6,89215.576254068,19.5368,19.5608,19.5188,19.5548,89215.5763
2013-03-05 13:00:00,32.59,32.59,32.56,32.58,46347.21131186174,19.5488,19.5488,19.5308,19.5428,46347.2113
2013-03-05 13:05:00,32.58,32.58,32.55,32.56,32768.48838514196,19.5428,19.5428,19.5248,19.5308,32768.4884
2013-03-05 13:10:00,32.56,32.6,32.55,32.59,41072.8313320615,19.5308,19.5548,19.5248,19.5488,41072.8313
2013-03-05 13:15:00,32.6,32.61,32.56,32.61,86297.83413758276,19.5548,19.5608,19.5308,19.5608,86297.8341
2013-03-05 13:20:00,32.6,32.64,32.57,32.57,74626.86567164179,19.5548,19.5788,19.5368,19.5368,74626.8657
2013-03-05 13:25:00,32.57,32.61,32.56,32.59,42307.26068903602,19.5368,19.5608,19.5308,19.5488,42307.2607
2013-03-05 13:30:00,32.59,32.7,32.57,32.67,88766.69285153181,19.5488,19.6148,19.5368,19.5968,88766.6929
2013-03-05 13:35:00,32.67,32.68,32.62,32.66,62843.67635506677,19.5968,19.6028,19.5668,19.5908,62843.6764
2013-03-05 13:40:00,32.67,32.67,32.64,32.65,77993.49119066322,19.5968,19.5968,19.5788,19.5848,77993.4912
2013-03-05 13:45:00,32.65,32.66,32.63,32.63,76197.95758051846,19.5848,19.5908,19.5728,19.5728,76197.9576
2013-03-05 13:50:00,32.63,32.66,32.62,32.66,217371.78767815052,19.5728,19.5908,19.5668,19.5908,217371.7877
2013-03-05 13:55:00,32.66,32.66,32.63,32.64,50723.824486589605,19.5908,19.5908,19.5728,19.5788,50723.8245
2013-03-05 14:00:00,32.64,32.66,32.64,32.65,107956.458309954,19.5788,19.5908,19.5788,19.5848,107956.4583
2013-03-05 14:05:00,32.65,32.69,32.63,32.64,191897.6545842217,19.5848,19.6088,19.5728,19.5788,191897.6546
2013-03-05 14:10:00,32.64,32.65,32.61,32.62,82482.32521602513,19.5788,19.5848,19.5608,19.5668,82482.3252
2013-03-05 14:15:00,32.62,32.62,32.6,32.61,91572.214117383,19.5668,19.5668,19.5548,19.5608,91572.2141
2013-03-05 14:20:00,32.6,32.61,32.54,32.54,104926.49534283468,19.5548,19.5608,19.5188,19.5188,104926.4953
2013-03-05 14:25:00,32.54,32.54,32.44,32.44,108629.78341375828,19.5188,19.5188,19.4588,19.4588,108629.7834
2013-03-05 14:30:00,32.44,32.45,32.42,32.43,106946.47065424756,19.4588,19.4648,19.4468,19.4528,106946.4707
2013-03-05 14:35:00,32.43,32.49,32.41,32.47,107395.35405678376,19.4528,19.4888,19.4408,19.4768,107395.3541
2013-03-05 14:40:00,32.48,32.53,32.47,32.53,195600.9426551453,19.4828,19.5128,19.4768,19.5128,195600.9427
2013-03-05 14:45:00,32.53,32.56,32.51,32.53,69352.48569184155,19.5128,19.5308,19.5008,19.5128,69352.4857
2013-03-05 14:50:00,32.52,32.53,32.46,32.49,77432.38693749298,19.5068,19.5128,19.4708,19.4888,77432.3869
2013-03-05 14:55:00,32.49,32.52,32.48,32.51,86634.4966894849,19.4888,19.5068,19.4828,19.5008,86634.4967
2013-03-05 15:00:00,32.51,32.55,32.45,32.51,152059.25260913477,19.5008,19.5248,19.4648,19.5008,152059.2526
2013-03-05 15:05:00,32.51,32.53,32.44,32.5,66771.40612725844,19.5008,19.5128,19.4588,19.4948,66771.4061
2013-03-05 15:10:00,32.5,32.52,32.48,32.48,69576.92739310964,19.4948,19.5068,19.4828,19.4828,69576.9274
2013-03-05 15:15:00,32.5,32.5,32.46,32.46,58130.40062843676,19.4948,19.4948,19.4708,19.4708,58130.4006
2013-03-05 15:20:00,32.46,32.47,32.42,32.44,114689.70934799685,19.4708,19.4768,19.4468,19.4588,114689.7093
2013-03-05 15:25:00,32.44,32.45,32.42,32.44,166311.30063965885,19.4588,19.4648,19.4468,19.4588,166311.3006
2013-03-05 15:30:00,32.44,32.48,32.44,32.45,147458.1977331388,19.4588,19.4828,19.4588,19.4648,147458.1977
2013-03-05 15:35:00,32.44,32.49,32.44,32.46,172483.44742453148,19.4588,19.4888,19.4588,19.4708,172483.4474
2013-03-05 15:40:00,32.47,32.54,32.46,32.54,216922.9042756144,19.4768,19.5188,19.4708,19.5188,216922.9043
2013-03-05 15:45:00,32.54,32.55,32.48,32.48,274267.75894961285,19.5188,19.5248,19.4828,19.4828,274267.7589
2013-03-05 15:50:00,32.49,32.53,32.46,32.48,642352.1490292896,19.4888,19.5128,19.4708,19.4828,642352.149
2013-03-05 15:55:00,32.49,32.5,32.43,32.46,1109190.8876669283,19.4888,19.4948,19.4528,19.4708,1109190.8877
2013-03-06 09:30:00,32.67,32.84,32.61,32.7,166086.85893839074,19.5968,19.6988,19.5608,19.6148,166086.8589
2013-03-06 09:35:00,32.7,32.8,32.68,32.69,66210.3018740882,19.6148,19.6748,19.6028,19.6088,66210.3019
2013-03-06 09:40:00,32.71,32.72,32.67,32.69,75973.51587925036,19.6208,19.6268,19.5968,19.6088,75973.5159
2013-03-06 09:45:00,32.68,32.84,32.66,32.84,159016.94534844573,19.6028,19.6988,19.5908,19.6988,159016.9453
2013-03-06 09:50:00,32.84,32.88,32.75,32.88,116821.90551004375,19.6988,19.7228,19.6448,19.7228,116821.9055
2013-03-06 09:55:00,32.87,32.9,32.79,32.83,90786.66816294468,19.7168,19.7348,19.6688,19.6928,90786.6682
2013-03-06 10:00:00,32.83,32.83,32.69,32.69,76534.6201324206,19.6928,19.6928,19.6088,19.6088,76534.6201
2013-03-06 10:05:00,32.69,32.71,32.66,32.67,63517.001458871055,19.6088,19.6208,19.5908,19.5968,63517.0015
2013-03-06 10:10:00,32.67,32.69,32.63,32.64,48703.84917517674,19.5968,19.6088,19.5728,19.5788,48703.8492
2013-03-06 10:15:00,32.64,32.7,32.62,32.63,221972.8425541465,19.5788,19.6148,19.5668,19.5728,221972.8426
2013-03-06 10:20:00,32.62,32.66,32.61,32.65,78554.59544383346,19.5668,19.5908,19.5608,19.5848,78554.5954
2013-03-06 10:25:00,32.65,32.71,32.65,32.69,96285.489844013,19.5848,19.6208,19.5848,19.6088,96285.4898
2013-03-06 10:30:00,32.69,32.69,32.54,32.61,119402.98507462686,19.6088,19.6088,19.5188,19.5608,119402.9851
2013-03-06 10:35:00,32.61,32.66,32.59,32.61,191897.6545842217,19.5608,19.5908,19.5488,19.5608,191897.6546
2013-03-06 10:40:00,32.6,32.62,32.57,32.61,81696.7792615868,19.5548,19.5668,19.5368,19.5608,81696.7793
2013-03-06 10:45:00,32.61,32.64,32.57,32.57,72831.33206149703,19.5608,19.5788,19.5368,19.5368,72831.3321
2013-03-06 10:50:00,32.57,32.57,32.5,32.5,150488.1607002581,19.5368,19.5368,19.4948,19.4948,150488.1607
2013-03-06 10:55:00,32.5,32.51,32.45,32.46,124565.14420379304,19.4948,19.5008,19.4648,19.4708,124565.1442
2013-03-06 11:00:00,32.45,32.56,32.44,32.52,182022.21972842552,19.4648,19.5308,19.4588,19.5068,182022.2197
2013-03-06 11:05:00,32.53,32.54,32.48,32.48,72606.89036022892,19.5128,19.5188,19.4828,19.4828,72606.8904
2013-03-06 11:10:00,32.48,32.51,32.46,32.48,97295.47749971945,19.4828,19.5008,19.4708,19.4828,97295.4775
2013-03-06 11:15:00,32.5,32.56,32.47,32.54,63629.2223095051,19.4948,19.5308,19.4768,19.5188,63629.2223
2013-03-06 11:20:00,32.53,32.58,32.51,32.52,80686.79160588037,19.5128,19.5428,19.5008,19.5068,80686.7916
2013-03-06 11:25:00,32.51,32.54,32.48,32.49,63853.6640107732,19.5008,19.5188,19.4828,19.4888,63853.664
2013-03-06 11:30:00,32.49,32.53,32.43,32.47,132532.82459881046,19.4888,19.5128,19.4528,19.4768,132532.8246
2013-03-06 11:35:00,32.46,32.52,32.44,32.51,63180.33890696892,19.4708,19.5068,19.4588,19.5008,63180.3389
2013-03-06 11:40:00,32.5,32.51,32.49,32.5,51060.48703849175,19.4948,19.5008,19.4888,19.4948,51060.487
2013-03-06 11:45:00,32.49,32.57,32.49,32.54,74290.20311973964,19.4888,19.5368,19.4888,19.5188,74290.2031
2013-03-06 11:50:00,32.53,32.55,32.49,32.53,69015.8231399394,19.5128,19.5248,19.4888,19.5128,69015.8231
2013-03-06 11:55:00,32.53,32.57,32.53,32.55,43205.027494108406,19.5128,19.5368,19.5128,19.5248,43205.0275
2013-03-06 12:00:00,32.55,32.56,32.51,32.53,59925.934238581525,19.5248,19.5308,19.5008,19.5128,59925.9342
2013-03-06 12:05:00,32.53,32.53,32.48,32.48,64526.98911457748,19.5128,19.5128,19.4828,19.4828,64526.9891
2013-03-06 12:10:00,32.48,32.52,32.48,32.48,83155.65031982942,19.4828,19.5068,19.4828,19.4828,83155.6503
2013-03-06 12:15:00,32.49,32.52,32.47,32.52,154079.22792054762,19.4888,19.5068,19.4768,19.5068,154079.2279
2013-03-06 12:20:00,32.51,32.52,32.48,32.51,72719.11121086297,19.5008,19.5068,19.4828,19.5008,72719.1112
2013-03-06 12:25:00,32.52,32.52,32.47,32.49,65649.19762091797,19.5068,19.5068,19.4768,19.4888,65649.1976
2013-03-06 12:30:00,32.5,32.5,32.44,32.48,68791.3814386713,19.4948,19.4948,19.4588,19.4828,68791.3814
2013-03-06 12:35:00,32.48,32.53,32.48,32.51,56334.867018292,19.4828,19.5128,19.4828,19.5008,56334.867
2013-03-06 12:40:00,32.52,32.53,32.51,32.53,49264.95342834698,19.5068,19.5128,19.5008,19.5128,49264.9534
2013-03-06 12:45:00,32.54,32.54,32.51,32.53,40175.06452698911,19.5188,19.5188,19.5008,19.5128,40175.0645
2013-03-06 12:50:00,32.53,32.55,32.53,32.55,32095.16328133767,19.5128,19.5248,19.5128,19.5248,32095.1633
2013-03-06 12:55:00,32.55,32.56,32.53,32.53,55998.20446638985,19.5248,19.5308,19.5128,19.5128,55998.2045
2013-03-06 13:00:00,32.53,32.57,32.52,32.56,71709.12355515655,19.5128,19.5368,19.5068,19.5308,71709.1236
2013-03-06 13:05:00,32.56,32.58,32.56,32.58,25923.016496465043,19.5308,19.5428,19.5308,19.5428,25923.0165
2013-03-06 13:10:00,32.57,32.61,32.56,32.61,60374.81764111772,19.5368,19.5608,19.5308,19.5608,60374.8176
2013-03-06 13:15:00,32.61,32.67,32.61,32.65,207271.91112108628,19.5608,19.5968,19.5608,19.5848,207271.9111
2013-03-06 13:20:00,32.65,32.67,32.58,32.58,63629.2223095051,19.5848,19.5968,19.5428,19.5428,63629.2223
2013-03-06 13:25:00,32.58,32.6,32.56,32.6,32992.93008641005,19.5428,19.5548,19.5308,19.5548,32992.9301
2013-03-06 13:30:00,32.6,32.6,32.56,32.56,28391.87521041409,19.5548,19.5548,19.5308,19.5308,28391.8752
2013-03-06 13:35:00,32.56,32.59,32.56,32.57,37706.20581304006,19.5308,19.5488,19.5308,19.5368,37706.2058
2013-03-06 13:40:00,32.58,32.62,32.56,32.6,62731.45550443272,19.5428,19.5668,19.5308,19.5548,62731.4555
2013-03-06 13:45:00,32.6,32.62,32.58,32.62,38828.414319380536,19.5548,19.5668,19.5428,19.5668,38828.4143
2013-03-06 13:50:00,32.62,32.62,32.57,32.6,38940.63517001459,19.5668,19.5668,19.5368,19.5548,38940.6352
2013-03-06 13:55:00,32.6,32.61,32.58,32.59,40848.3896307934,19.5548,19.5608,19.5428,19.5488,40848.3896
2013-03-06 14:00:00,32.59,32.61,32.59,32.59,52743.79979800247,19.5488,19.5608,19.5488,19.5488,52743.7998
2013-03-06 14:05:00,32.59,32.64,32.59,32.62,55661.54191448771,19.5488,19.5788,19.5488,19.5668,55661.5419
2013-03-06 14:10:00,32.62,32.63,32.58,32.6,83043.42946919537,19.5668,19.5728,19.5428,19.5548,83043.4295
2013-03-06 14:15:00,32.6,32.62,32.57,32.61,41970.59813713388,19.5548,19.5668,19.5368,19.5608,41970.5981
2013-03-06 14:20:00,32.6,32.66,32.6,32.66,26035.23734709909,19.5548,19.5908,19.5548,19.5908,26035.2373
2013-03-06 14:25:00,32.65,32.68,32.64,32.65,70250.25249691392,19.5848,19.6028,19.5788,19.5848,70250.2525
2013-03-06 14:30:00,32.64,32.69,32.62,32.69,71596.9027045225,19.5788,19.6088,19.5668,19.6088,71596.9027
2013-03-06 14:35:00,32.68,32.7,32.65,32.66,71821.34440579059,19.6028,19.6148,19.5848,19.5908,71821.3444
2013-03-06 14:40:00,32.65,32.67,32.63,32.65,44102.79429918079,19.5848,19.5968,19.5728,19.5848,44102.7943
2013-03-06 14:45:00,32.65,32.77,32.65,32.75,68903.60228930535,19.5848,19.6568,19.5848,19.6448,68903.6023
2013-03-06 14:50:00,32.75,32.75,32.68,32.69,41521.714734597685,19.6448,19.6448,19.6028,19.6088,41521.7147
2013-03-06 14:55:00,32.69,32.71,32.67,32.69,67669.17293233082,19.6088,19.6208,19.5968,19.6088,67669.1729
2013-03-06 15:00:00,32.68,32.7,32.65,32.67,60150.37593984962,19.6028,19.6148,19.5848,19.5968,60150.3759
2013-03-06 15:05:00,32.67,32.67,32.56,32.66,335091.45999326673,19.5968,19.5968,19.5308,19.5908,335091.46
2013-03-06 15:10:00,32.66,32.7,32.61,32.62,50723.824486589605,19.5908,19.6148,19.5608,19.5668,50723.8245
2013-03-06 15:15:00,32.61,32.66,32.61,32.64,59364.829985411285,19.5608,19.5908,19.5608,19.5788,59364.83
2013-03-06 15:20:00,32.64,32.65,32.61,32.65,49601.61598024913,19.5788,19.5848,19.5608,19.5848,49601.616
2013-03-06 15:25:00,32.64,32.65,32.59,32.6,74739.08652227583,19.5788,19.5848,19.5488,19.5548,74739.0865
2013-03-06 15:30:00,32.6,32.6,32.51,32.53,95724.38559084278,19.5548,19.5548,19.5008,19.5128,95724.3856
2013-03-06 15:35:00,32.53,32.54,32.49,32.5,77881.27034002918,19.5128,19.5188,19.4888,19.4948,77881.2703
2013-03-06 15:40:00,32.5,32.51,32.46,32.47,126809.56121647402,19.4948,19.5008,19.4708,19.4768,126809.5612
2013-03-06 15:45:00,32.48,32.52,32.46,32.49,145326.0015710919,19.4828,19.5068,19.4708,19.4888,145326.0016
2013-03-06 15:50:00,32.49,32.53,32.48,32.51,156772.52833576477,19.4888,19.5128,19.4828,19.5008,156772.5283
2013-03-06 15:55:00,32.52,32.56,32.51,32.55,263382.3364381102,19.5068,19.5308,19.5008,19.5248,263382.3364
2013-03-07 09:30:00,32.68,32.97,32.62,32.94,179665.58186511052,19.6028,19.7768,19.5668,19.7588,179665.5819
2013-03-07 09:35:00,32.94,32.94,32.81,32.89,159465.82875098192,19.7588,19.7588,19.6808,19.7288,159465.8288
2013-03-07 09:40:00,32.9,32.92,32.71,32.83,77656.82863876107,19.7348,19.7468,19.6208,19.6928,77656.8286
2013-03-07 09:45:00,32.82,32.84,32.73,32.76,87868.92604645943,19.6868,19.6988,19.6328,19.6508,87868.926
2013-03-07 09:50:00,32.76,32.89,32.69,32.86,121310.73953540568,19.6508,19.7288,19.6088,19.7108,121310.7395
2013-03-07 09:55:00,32.87,32.91,32.79,32.89,106048.70384917516,19.7168,19.7408,19.6688,19.7288,106048.7038
2013-03-07 10:00:00,32.87,32.94,32.79,32.91,113791.94254292447,19.7168,19.7588,19.6688,19.7408,113791.9425
2013-03-07 10:05:00,32.91,32.96,32.9,32.92,80911.23330714846,19.7408,19.7708,19.7348,19.7468,80911.2333
2013-03-07 10:10:00,32.92,32.97,32.9,32.95,95275.50218830658,19.7468,19.7768,19.7348,19.7648,95275.5022
2013-03-07 10:15:00,32.95,32.97,32.88,32.97,165189.09213331837,19.7648,19.7768,19.7228,19.7768,165189.0921
2013-03-07 10:20:00,32.96,32.97,32.89,32.91,102906.52003142184,19.7708,19.7768,19.7288,19.7408,102906.52
2013-03-07 10:25:00,32.91,32.92,32.88,32.9,59925.934238581525,19.7408,19.7468,19.7228,19.7348,59925.9342
2013-03-07 10:30:00,32.9,32.93,32.87,32.89,97856.58175288967,19.7348,19.7528,19.7168,19.7288,97856.5818
2013-03-07 10:35:00,32.89,32.9,32.79,32.8,168219.05510043766,19.7288,19.7348,19.6688,19.6748,168219.0551
2013-03-07 10:40:00,32.8,32.82,32.77,32.81,131747.27864437213,19.6748,19.6868,19.6568,19.6808,131747.2786
2013-03-07 10:45:00,32.81,32.82,32.77,32.81,87644.48434519133,19.6808,19.6868,19.6568,19.6808,87644.4843
2013-03-07 10:50:00,32.8,32.8,32.74,32.75,73167.99461339916,19.6748,19.6748,19.6388,19.6448,73167.9946
2013-03-07 10:55:00,32.75,32.77,32.68,32.69,85736.72988441252,19.6448,19.6568,19.6028,19.6088,85736.7299
2013-03-07 11:00:00,32.69,32.7,32.66,32.69,109751.99192009876,19.6088,19.6148,19.5908,19.6088,109751.9919
2013-03-07 11:05:00,32.69,32.75,32.69,32.75,46908.31556503198,19.6088,19.6448,19.6088,19.6448,46908.3156
2013-03-07 11:10:00,32.74,32.8,32.74,32.78,94714.39793513634,19.6388,19.6748,19.6388,19.6628,94714.3979
2013-03-07 11:15:00,32.78,32.79,32.76,32.78,68791.3814386713,19.6628,19.6688,19.6508,19.6628,68791.3814
2013-03-07 11:20:00,32.78,32.78,32.73,32.75,97295.47749971945,19.6628,19.6628,19.6328,19.6448,97295.4775
2013-03-07 11:25:00,32.75,32.77,32.73,32.76,45786.1070586915,19.6448,19.6568,19.6328,19.6508,45786.1071
2013-03-07 11:30:00,32.76,32.78,32.75,32.75,50948.2661878577,19.6508,19.6628,19.6448,19.6448,50948.2662
2013-03-07 11:35:00,32.75,32.78,32.73,32.78,68566.93973740321,19.6448,19.6628,19.6328,19.6628,68566.9397
2013-03-07 11:40:00,32.78,32.83,32.77,32.82,48479.40747390865,19.6628,19.6928,19.6568,19.6868,48479.4075
2013-03-07 11:45:00,32.82,32.83,32.79,32.81,47918.30322073841,19.6868,19.6928,19.6688,19.6808,47918.3032
2013-03-07 11:50:00,32.81,32.84,32.79,32.79,63292.55975760296,19.6808,19.6988,19.6688,19.6688,63292.5598
2013-03-07 11:55:00,32.8,32.84,32.79,32.82,61048.14274492201,19.6748,19.6988,19.6688,19.6868,61048.1427
2013-03-07 12:00:00,32.82,32.87,32.82,32.87,64078.105712041295,19.6868,19.7168,19.6868,19.7168,64078.1057
2013-03-07 12:05:00,32.88,32.92,32.86,32.92,94153.2936819661,19.7228,19.7468,19.7108,19.7468,94153.2937
2013-03-07 12:10:00,32.92,32.93,32.9,32.93,65200.31421838177,19.7468,19.7528,19.7348,19.7528,65200.3142
2013-03-07 12:15:00,32.92,32.93,32.85,32.85,177645.60655369767,19.7468,19.7528,19.7048,19.7048,177645.6066
2013-03-07 12:20:00,32.85,32.86,32.82,32.85,46122.76961059365,19.7048,19.7108,19.6868,19.7048,46122.7696
2013-03-07 12:25:00,32.85,32.87,32.85,32.86,42980.58579284031,19.7048,19.7168,19.7048,19.7108,42980.5858
2013-03-07 12:30:00,32.86,32.89,32.85,32.85,41409.49388396364,19.7108,19.7288,19.7048,19.7048,41409.4939
2013-03-07 12:35:00,32.85,32.87,32.83,32.84,85848.95073504657,19.7048,19.7168,19.6928,19.6988,85848.9507
2013-03-07 12:40:00,32.85,32.88,32.84,32.88,313993.94007406576,19.7048,19.7228,19.6988,19.7228,313993.9401
2013-03-07 12:45:00,32.88,32.92,32.87,32.92,31309.617326899337,19.7228,19.7468,19.7168,19.7468,31309.6173
2013-03-07 12:50:00,32.92,32.94,32.91,32.92,46683.87386376388,19.7468,19.7588,19.7408,19.7468,46683.8739
2013-03-07 12:55:00,32.92,32.93,32.9,32.92,66771.40612725844,19.7468,19.7528,19.7348,19.7468,66771.4061
2013-03-07 13:00:00,32.92,32.95,32.91,32.94,24127.48288632028,19.7468,19.7648,19.7408,19.7588,24127.4829
2013-03-07 13:05:00,32.93,32.96,32.93,32.95,48367.1866232746,19.7528,19.7708,19.7528,19.7648,48367.1866
2013-03-07 13:10:00,32.96,33.02,32.95,33.01,89327.79710470205,19.7708,19.8067,19.7648,19.8007,89327.7971
2013-03-07 13:15:00,33.01,33.03,33.0,33.01,43766.13174727864,19.8007,19.8127,19.7947,19.8007,43766.1317
2013-03-07 13:20:00,33.01,33.02,33.0,33.02,25474.13309392885,19.8007,19.8067,19.7947,19.8067,25474.1331
2013-03-07 13:25:00,33.02,33.05,33.02,33.03,99203.23196049826,19.8067,19.8247,19.8067,19.8127,99203.232
2013-03-07 13:30:00,33.03,33.04,32.98,32.98,50948.2661878577,19.8127,19.8187,19.7827,19.7827,50948.2662
2013-03-07 13:35:00,32.98,33.0,32.97,32.97,48479.40747390865,19.7827,19.7947,19.7768,19.7768,48479.4075
2013-03-07 13:40:00,32.97,32.99,32.95,32.95,103692.06598586016,19.7768,19.7887,19.7648,19.7648,103692.066
2013-03-07 13:45:00,32.96,32.98,32.95,32.96,58354.84232970486,19.7708,19.7827,19.7648,19.7708,58354.8423
2013-03-07 13:50:00,32.96,33.0,32.95,32.98,68454.71888676916,19.7708,19.7947,19.7648,19.7827,68454.7189
2013-03-07 13:55:00,32.97,32.99,32.96,32.99,52743.79979800247,19.7768,19.7887,19.7708,19.7887,52743.7998
2013-03-07 14:00:00,32.99,32.99,32.95,32.97,83380.09202109752,19.7887,19.7887,19.7648,19.7768,83380.092
2013-03-07 14:05:00,32.97,32.97,32.94,32.95,59477.05083604533,19.7768,19.7768,19.7588,19.7648,59477.0508
2013-03-07 14:10:00,32.95,32.97,32.93,32.95,92245.5392211873,19.7648,19.7768,19.7528,19.7648,92245.5392
2013-03-07 14:15:00,32.95,32.99,32.95,32.95,63068.11805633486,19.7648,19.7887,19.7648,19.7648,63068.1181
2013-03-07 14:20:00,32.95,32.97,32.94,32.95,37032.880709235775,19.7648,19.7768,19.7588,19.7648,37032.8807
2013-03-07 14:25:00,32.95,33.0,32.95,32.98,75636.85332734822,19.7648,19.7947,19.7648,19.7827,75636.8533
2013-03-07 14:30:00,32.99,33.03,32.98,33.02,115924.13870497138,19.7887,19.8127,19.7827,19.8067,115924.1387
2013-03-07 14:35:00,33.02,33.02,32.98,32.99,85175.62563124228,19.8067,19.8067,19.7827,19.7887,85175.6256
2013-03-07 14:40:00,32.99,32.99,32.95,32.96,56671.529570194136,19.7887,19.7887,19.7648,19.7708,56671.5296
2013-03-07 14:45:00,32.97,32.99,32.95,32.99,68791.3814386713,19.7768,19.7887,19.7648,19.7887,68791.3814
2013-03-07 14:50:00,32.99,32.99,32.96,32.98,107507.5749074178,19.7887,19.7887,19.7708,19.7827,107507.5749
2013-03-07 14:55:00,32.98,33.01,32.98,33.01,83941.19627426776,19.7827,19.8007,19.7827,19.8007,83941.1963
2013-03-07 15:00:00,33.0,33.02,32.97,32.99,123779.59824935472,19.7947,19.8067,19.7768,19.7887,123779.5982
2013-03-07 15:05:00,32.99,33.06,32.99,33.04,158680.2827965436,19.7887,19.8307,19.7887,19.8187,158680.2828
2013-03-07 15:10:00,33.05,33.1,33.05,33.08,139490.51733812143,19.8247,19.8547,19.8247,19.8427,139490.5173
2013-03-07 15:15:00,33.08,33.11,33.06,33.11,185949.9495006172,19.8427,19.8607,19.8307,19.8607,185949.9495
2013-03-07 15:20:00,33.11,33.12,33.06,33.07,173717.876781506,19.8607,19.8667,19.8307,19.8367,173717.8768
2013-03-07 15:25:00,33.07,33.13,33.07,33.1,162495.79171810122,19.8367,19.8727,19.8367,19.8547,162495.7917
2013-03-07 15:30:00,33.1,33.13,33.1,33.11,237908.20334418133,19.8547,19.8727,19.8547,19.8607,237908.2033
2013-03-07 15:35:00,33.11,33.15,33.11,33.15,173830.09763214004,19.8607,19.8847,19.8607,19.8847,173830.0976
2013-03-07 15:40:00,33.14,33.15,33.12,33.14,239815.9578049601,19.8787,19.8847,19.8667,19.8787,239815.9578
2013-03-07 15:45:00,33.14,33.17,33.12,33.17,263606.7781393783,19.8787,19.8967,19.8667,19.8967,263606.7781
2013-03-07 15:50:00,33.17,33.18,33.15,33.16,443833.46425765904,19.8967,19.9027,19.8847,19.8907,443833.4643
2013-03-07 15:55:00,33.17,33.21,33.15,33.17,803837.9530916844,19.8967,19.9207,19.8847,19.8967,803837.9531
2013-03-08 09:30:00,33.49,34.39,33.44,34.25,909437.7735383234,20.0887,20.6285,20.0587,20.5445,909437.7735
2013-03-08 09:35:00,34.25,34.35,34.17,34.19,605431.4891706879,20.5445,20.6045,20.4966,20.5086,605431.4892
2013-03-08 09:40:00,34.21,34.24,34.0,34.03,643025.4741330938,20.5206,20.5385,20.3946,20.4126,643025.4741
2013-03-08 09:45:00,34.04,34.16,34.03,34.08,633598.9226798338,20.4186,20.4906,20.4126,20.4426,633598.9227
2013-03-08 09:50:00,34.09,34.1,34.02,34.03,467287.622040175,20.4486,20.4546,20.4066,20.4126,467287.622
2013-03-08 09:55:00,34.02,34.08,34.0,34.04,235214.90292896412,20.4066,20.4426,20.3946,20.4186,235214.9029
2013-03-08 10:00:00,34.04,34.22,34.0,34.22,514644.8210077432,20.4186,20.5266,20.3946,20.5266,514644.821
2013-03-08 10:05:00,34.21,34.22,34.09,34.16,320839.4119627427,20.5206,20.5266,20.4486,20.4906,320839.412
2013-03-08 10:10:00,34.16,34.39,34.11,34.36,593199.4164515766,20.4906,20.6285,20.4606,20.6105,593199.4165
2013-03-08 10:15:00,34.37,34.37,34.12,34.16,537762.3162383571,20.6165,20.6165,20.4666,20.4906,537762.3162
2013-03-08 10:20:00,34.15,34.26,34.14,34.25,197733.13881719223,20.4846,20.5505,20.4786,20.5445,197733.1388
2013-03-08 10:25:00,34.25,34.26,34.2,34.24,162159.12916619907,20.5445,20.5505,20.5146,20.5385,162159.1292
2013-03-08 10:30:00,34.24,34.27,34.2,34.27,186062.1703512513,20.5385,20.5565,20.5146,20.5565,186062.1704
2013-03-08 10:35:00,34.28,34.3,34.22,34.23,218606.2170351252,20.5625,20.5745,20.5266,20.5326,218606.217
2013-03-08 10:40:00,34.23,34.28,34.22,34.24,233643.8110200875,20.5326,20.5625,20.5266,20.5385,233643.811
2013-03-08 10:45:00,34.24,34.28,34.23,34.28,142408.25945460665,20.5385,20.5625,20.5326,20.5625,142408.2595
2013-03-08 10:50:00,34.28,34.37,34.27,34.3,251374.70542026707,20.5625,20.6165,20.5565,20.5745,251374.7054
2013-03-08 10:55:00,34.29,34.36,34.28,34.35,129727.30333295926,20.5685,20.6105,20.5625,20.6045,129727.3033
2013-03-08 11:00:00,34.34,34.37,34.29,34.3,264616.7657950847,20.5985,20.6165,20.5685,20.5745,264616.7658
2013-03-08 11:05:00,34.3,34.33,34.27,34.33,188643.2499158344,20.5745,20.5925,20.5565,20.5925,188643.2499
2013-03-08 11:10:00,34.32,34.33,34.28,34.31,314330.6026259679,20.5865,20.5925,20.5625,20.5805,314330.6026
2013-03-08 11:15:00,34.31,34.33,34.3,34.31,377398.7206823027,20.5805,20.5925,20.5745,20.5805,377398.7207
2013-03-08 11:20:00,34.31,34.33,34.29,34.33,187408.82055885985,20.5805,20.5925,20.5685,20.5925,187408.8206
2013-03-08 11:25:00,34.33,34.35,34.28,34.3,284816.5189092133,20.5925,20.6045,20.5625,20.5745,284816.5189
2013-03-08 11:30:00,34.31,34.32,34.3,34.32,99764.33621366847,20.5805,20.5865,20.5745,20.5865,99764.3362
2013-03-08 11:35:00,34.32,34.32,34.24,34.26,211760.7451464482,20.5865,20.5865,20.5385,20.5505,211760.7451
2013-03-08 11:40:00,34.26,34.33,34.25,34.33,224890.5846706318,20.5505,20.5925,20.5445,20.5925,224890.5847
2013-03-08 11:45:00,34.33,34.41,34.33,34.41,142632.70115587476,20.5925,20.6405,20.5925,20.6405,142632.7012
2013-03-08 11:50:00,34.41,34.44,34.39,34.4,221187.2965997082,20.6405,20.6585,20.6285,20.6345,221187.2966
2013-03-08 11:55:00,34.4,34.42,34.38,34.41,111996.4089327797,20.6345,20.6465,20.6225,20.6405,111996.4089
2013-03-08 12:00:00,34.41,34.41,34.32,34.36,192009.87543485576,20.6405,20.6405,20.5865,20.6105,192009.8754
2013-03-08 12:05:00,34.37,34.39,34.33,34.33,112220.8506340478,20.6165,20.6285,20.5925,20.5925,112220.8506
2013-03-08 12:10:00,34.34,34.34,34.24,34.24,158455.8410952755,20.5985,20.5985,20.5385,20.5385,158455.8411
2013-03-08 12:15:00,34.25,34.33,34.24,34.33,152844.7985635731,20.5445,20.5925,20.5385,20.5925,152844.7986
2013-03-08 12:20:00,34.33,34.34,34.3,34.33,111771.9672315116,20.5925,20.5985,20.5745,20.5925,111771.9672
2013-03-08 12:25:00,34.32,34.33,34.24,34.25,112333.07148468184,20.5865,20.5925,20.5385,20.5445,112333.0715
2013-03-08 12:30:00,34.24,34.29,34.24,34.29,134440.57905958928,20.5385,20.5685,20.5385,20.5685,134440.5791
2013-03-08 12:35:00,34.28,34.33,34.27,34.32,185052.1826955448,20.5625,20.5925,20.5565,20.5865,185052.1827
2013-03-08 12:40:00,34.33,34.33,34.31,34.33,48479.40747390865,20.5925,20.5925,20.5805,20.5925,48479.4075
2013-03-08 12:45:00,34.33,34.37,34.33,34.35,74626.86567164179,20.5925,20.6165,20.5925,20.6045,74626.8657
2013-03-08 12:50:00,34.33,34.41,34.33,34.4,39052.85602064864,20.5925,20.6405,20.5925,20.6345,39052.856
2013-03-08 12:55:00,34.4,34.4,34.36,34.39,88205.58859836157,20.6345,20.6345,20.6105,20.6285,88205.5886
2013-03-08 13:00:00,34.38,34.4,34.37,34.4,83043.42946919537,20.6225,20.6345,20.6165,20.6345,83043.4295
2013-03-08 13:05:00,34.4,34.41,34.38,34.41,72943.55291213107,20.6345,20.6405,20.6225,20.6405,72943.5529
2013-03-08 13:10:00,34.41,34.41,34.4,34.41,135001.6833127595,20.6405,20.6405,20.6345,20.6405,135001.6833
2013-03-08 13:15:00,34.41,34.49,34.41,34.49,280103.2431825833,20.6405,20.6885,20.6405,20.6885,280103.2432
2013-03-08 13:20:00,34.49,34.51,34.46,34.48,74514.64482100774,20.6885,20.7005,20.6705,20.6825,74514.6448
2013-03-08 13:25:00,34.49,34.57,34.48,34.55,219055.1004376613,20.6885,20.7365,20.6825,20.7245,219055.1004
2013-03-08 13:30:00,34.54,34.57,34.51,34.56,218157.3336325889,20.7185,20.7365,20.7005,20.7305,218157.3336
2013-03-08 13:35:00,34.56,34.57,34.53,34.54,140051.62159129165,20.7305,20.7365,20.7125,20.7185,140051.6216
2013-03-08 13:40:00,34.53,34.57,34.51,34.53,476714.1734934351,20.7125,20.7365,20.7005,20.7125,476714.1735
2013-03-08 13:45:00,34.52,34.56,34.52,34.56,206823.0277185501,20.7065,20.7305,20.7065,20.7305,206823.0277
2013-03-08 13:50:00,34.56,34.57,34.52,34.53,240601.50375939847,20.7305,20.7365,20.7065,20.7125,240601.5038
2013-03-08 13:55:00,34.52,34.53,34.49,34.53,145662.66412299406,20.7065,20.7125,20.6885,20.7125,145662.6641
2013-03-08 14:00:00,34.53,34.53,34.49,34.51,172371.2265738974,20.7125,20.7125,20.6885,20.7005,172371.2266
2013-03-08 14:05:00,34.5,34.55,34.49,34.52,197059.813713388,20.6945,20.7245,20.6885,20.7065,197059.8137
2013-03-08 14:10:00,34.53,34.54,34.51,34.54,172146.78487262933,20.7125,20.7185,20.7005,20.7185,172146.7849
2013-03-08 14:15:00,34.53,34.57,34.52,34.53,126472.89866457188,20.7125,20.7365,20.7065,20.7125,126472.8987
2013-03-08 14:20:00,34.52,34.65,34.51,34.65,347211.3118617439,20.7065,20.7845,20.7005,20.7845,347211.3119
2013-03-08 14:25:00,34.65,34.72,34.65,34.68,205251.93580967345,20.7845,20.8265,20.7845,20.8025,205251.9358
2013-03-08 14:30:00,34.69,34.72,34.65,34.7,211985.1868477163,20.8085,20.8265,20.7845,20.8145,211985.1868
2013-03-08 14:35:00,34.7,34.74,34.69,34.73,340141.39827179885,20.8145,20.8385,20.8085,20.8325,340141.3983
2013-03-08 14:40:00,34.73,34.74,34.69,34.73,277858.82616990234,20.8325,20.8385,20.8085,20.8325,277858.8262
2013-03-08 14:45:00,34.72,34.74,34.72,34.74,164740.20873078218,20.8265,20.8385,20.8265,20.8385,164740.2087
2013-03-08 14:50:00,34.74,34.75,34.73,34.75,131522.83694310402,20.8385,20.8445,20.8325,20.8445,131522.8369
2013-03-08 14:55:00,34.75,34.8,34.73,34.76,344293.56974525866,20.8445,20.8745,20.8325,20.8505,344293.5697
2013-03-08 15:00:00,34.76,34.79,34.74,34.75,324542.7000336662,20.8505,20.8685,20.8385,20.8445,324542.7
2013-03-08 15:05:00,34.75,34.76,34.71,34.74,219840.64639209965,20.8445,20.8505,20.8205,20.8385,219840.6464
2013-03-08 15:10:00,34.74,34.77,34.74,34.75,114128.6050948266,20.8385,20.8565,20.8385,20.8445,114128.6051
2013-03-08 15:15:00,34.76,34.79,34.75,34.78,243407.0250252497,20.8505,20.8685,20.8445,20.8625,243407.025
2013-03-08 15:20:00,34.79,34.86,34.79,34.85,211872.96599708224,20.8685,20.9105,20.8685,20.9045,211872.966
2013-03-08 15:25:00,34.84,34.86,34.8,34.81,383234.2049152733,20.8985,20.9105,20.8745,20.8805,383234.2049
2013-03-08 15:30:00,34.8,34.81,34.74,34.77,216586.24172371224,20.8745,20.8805,20.8385,20.8565,216586.2417
2013-03-08 15:35:00,34.77,34.78,34.74,34.76,235551.56548086632,20.8565,20.8625,20.8385,20.8505,235551.5655
2013-03-08 15:40:00,34.77,34.81,34.76,34.81,266187.8577039614,20.8565,20.8805,20.8505,20.8805,266187.8577
2013-03-08 15:45:00,34.8,34.81,34.74,34.76,837953.0916844349,20.8745,20.8805,20.8385,20.8505,837953.0917
2013-03-08 15:50:00,34.76,34.88,34.74,34.82,1117607.451464482,20.8505,20.9224,20.8385,20.8865,1117607.4515
2013-03-08 15:55:00,34.82,34.82,34.74,34.77,862866.1205251935,20.8865,20.8865,20.8385,20.8565,862866.1205
2013-03-11 09:30:00,34.77,34.82,34.56,34.67,194703.17585007293,20.8565,20.8865,20.7305,20.7965,194703.1759
2013-03-11 09:35:00,34.65,34.68,34.54,34.55,89552.23880597015,20.7845,20.8025,20.7185,20.7245,89552.2388
2013-03-11 09:40:00,34.54,34.55,34.37,34.49,163842.44192570978,20.7185,20.7245,20.6165,20.6885,163842.4419
2013-03-11 09:45:00,34.49,34.62,34.49,34.59,206710.80686791605,20.6885,20.7665,20.6885,20.7485,206710.8069
2013-03-11 09:50:00,34.6,34.75,34.59,34.72,102457.63662888564,20.7545,20.8445,20.7485,20.8265,102457.6366
2013-03-11 09:55:00,34.73,34.93,34.71,34.88,220401.75064526987,20.8325,20.9524,20.8205,20.9224,220401.7506
2013-03-11 10:00:00,34.88,34.95,34.67,34.71,468073.16799461335,20.9224,20.9644,20.7965,20.8205,468073.168
2013-03-11 10:05:00,34.72,34.82,34.71,34.81,693075.9735158792,20.8265,20.8865,20.8205,20.8805,693075.9735
2013-03-11 10:10:00,34.82,34.82,34.68,34.69,109415.3293681966,20.8865,20.8865,20.8025,20.8085,109415.3294
2013-03-11 10:15:00,34.69,34.7,34.65,34.65,59589.271686679385,20.8085,20.8145,20.7845,20.7845,59589.2717
2013-03-11 10:20:00,34.65,34.77,34.65,34.77,121086.29783413756,20.7845,20.8565,20.7845,20.8565,121086.2978
2013-03-11 10:25:00,34.76,34.83,34.74,34.74,105824.26214790708,20.8505,20.8925,20.8385,20.8385,105824.2621
2013-03-11 10:30:00,34.74,34.91,34.74,34.91,157221.41173830096,20.8385,20.9404,20.8385,20.9404,157221.4117
2013-03-11 10:35:00,34.91,34.98,34.89,34.98,169565.70530804622,20.9404,20.9824,20.9284,20.9824,169565.7053
2013-03-11 10:40:00,34.98,34.98,34.93,34.95,168892.38020424193,20.9824,20.9824,20.9524,20.9644,168892.3802
2013-03-11 10:45:00,34.96,34.98,34.91,34.94,172483.44742453148,20.9704,20.9824,20.9404,20.9584,172483.4474
2013-03-11 10:50:00,34.94,34.98,34.9,34.9,125799.5735607676,20.9584,20.9824,20.9344,20.9344,125799.5736
2013-03-11 10:55:00,34.9,34.9,34.82,34.83,173605.65593087196,20.9344,20.9344,20.8865,20.8925,173605.6559
2013-03-11 11:00:00,34.83,34.87,34.81,34.82,78217.93289193131,20.8925,20.9164,20.8805,20.8865,78217.9329
2013-03-11 11:05:00,34.83,34.87,34.82,34.83,86858.938390753,20.8925,20.9164,20.8865,20.8925,86858.9384
2013-03-11 11:10:00,34.82,34.9,34.82,34.9,121647.4020873078,20.8865,20.9344,20.8865,20.9344,121647.4021
2013-03-11 11:15:00,34.9,34.99,34.9,34.94,120861.85613286948,20.9344,20.9884,20.9344,20.9584,120861.8561
2013-03-11 11:20:00,34.94,34.96,34.9,34.95,85400.06733251037,20.9584,20.9704,20.9344,20.9644,85400.0673
2013-03-11 11:25:00,34.96,34.98,34.93,34.97,73392.43631466725,20.9704,20.9824,20.9524,20.9764,73392.4363
2013-03-11 11:30:00,34.97,35.01,34.94,34.99,118954.10167209066,20.9764,21.0004,20.9584,20.9884,118954.1017
2013-03-11 11:35:00,34.99,35.16,34.98,35.13,237347.0990910111,20.9884,21.0904,20.9824,21.0724,237347.0991
2013-03-11 11:40:00,35.13,35.22,35.12,35.14,181573.3363258893,21.0724,21.1264,21.0664,21.0784,181573.3363
2013-03-11 11:45:00,35.15,35.22,35.14,35.19,76422.39928178655,21.0844,21.1264,21.0784,21.1084,76422.3993
2013-03-11 11:50:00,35.19,35.25,35.18,35.24,127034.00291774212,21.1084,21.1444,21.1024,21.1384,127034.0029
2013-03-11 11:55:00,35.24,35.3,35.23,35.29,159465.82875098192,21.1384,21.1744,21.1324,21.1684,159465.8288
2013-03-11 12:00:00,35.3,35.33,35.27,35.32,343395.8029401863,21.1744,21.1924,21.1564,21.1864,343395.8029
2013-03-11 12:05:00,35.33,35.38,35.29,35.29,129278.41993042309,21.1924,21.2224,21.1684,21.1684,129278.4199
2013-03-11 12:10:00,35.29,35.31,35.28,35.31,110313.096173269,21.1684,21.1804,21.1624,21.1804,110313.0962
2013-03-11 12:15:00,35.31,35.31,35.27,35.28,74065.76141847155,21.1804,21.1804,21.1564,21.1624,74065.7614
2013-03-11 12:20:00,35.29,35.3,35.23,35.23,103018.74088205588,21.1684,21.1744,21.1324,21.1324,103018.7409
2013-03-11 12:25:00,35.24,35.28,35.18,35.19,141061.6092469981,21.1384,21.1624,21.1024,21.1084,141061.6092
2013-03-11 12:30:00,35.19,35.19,35.09,35.11,97407.69835035349,21.1084,21.1084,21.0484,21.0604,97407.6984
2013-03-11 12:35:00,35.11,35.13,35.1,35.1,38042.8683649422,21.0604,21.0724,21.0544,21.0544,38042.8684
2013-03-11 12:40:00,35.09,35.11,35.07,35.11,59028.167433509145,21.0484,21.0604,21.0364,21.0604,59028.1674
2013-03-11 12:45:00,35.11,35.11,35.06,35.06,102794.29918078778,21.0604,21.0604,21.0304,21.0304,102794.2992
2013-03-11 12:50:00,35.06,35.07,35.03,35.04,87868.92604645943,21.0304,21.0364,21.0124,21.0184,87868.926
2013-03-11 12:55:00,35.04,35.14,35.03,35.14,182695.54483222985,21.0184,21.0784,21.0124,21.0784,182695.5448
2013-03-11 13:00:00,35.13,35.17,35.12,35.15,109976.43362136684,21.0724,21.0964,21.0664,21.0844,109976.4336
2013-03-11 13:05:00,35.15,35.2,35.15,35.16,90113.3430591404,21.0844,21.1144,21.0844,21.0904,90113.3431
2013-03-11 13:10:00,35.17,35.19,35.13,35.14,115138.59275053303,21.0964,21.1084,21.0724,21.0784,115138.5928
2013-03-11 13:15:00,35.14,35.14,35.12,35.13,51621.59129166199,21.0784,21.0784,21.0664,21.0724,51621.5913
2013-03-11 13:20:00,35.13,35.17,35.13,35.16,53978.229154976994,21.0724,21.0964,21.0724,21.0904,53978.2292
2013-03-11 13:25:00,35.15,35.21,35.15,35.21,103804.2868364942,21.0844,21.1204,21.0844,21.1204,103804.2868
2013-03-11 13:30:00,35.2,35.23,35.2,35.21,63180.33890696892,21.1144,21.1324,21.1144,21.1204,63180.3389
2013-03-11 13:35:00,35.21,35.24,35.21,35.24,48591.6283245427,21.1204,21.1384,21.1204,21.1384,48591.6283
2013-03-11 13:40:00,35.25,35.25,35.22,35.24,65985.8601728201,21.1444,21.1444,21.1264,21.1384,65985.8602
2013-03-11 13:45:00,35.23,35.25,35.23,35.23,50387.161934687465,21.1324,21.1444,21.1324,21.1324,50387.1619
2013-03-11 13:50:00,35.23,35.23,35.2,35.23,61497.02614745819,21.1324,21.1324,21.1144,21.1324,61497.0261
2013-03-11 13:55:00,35.22,35.23,35.21,35.22,46796.094714397936,21.1264,21.1324,21.1204,21.1264,46796.0947
2013-03-11 14:00:00,35.21,35.23,35.18,35.23,134889.46246212546,21.1204,21.1324,21.1024,21.1324,134889.4625
2013-03-11 14:05:00,35.23,35.23,35.2,35.23,92469.9809224554,21.1324,21.1324,21.1144,21.1324,92469.9809
2013-03-11 14:10:00,35.23,35.26,35.22,35.23,116597.46380877566,21.1324,21.1504,21.1264,21.1324,116597.4638
2013-03-11 14:15:00,35.23,35.24,35.2,35.21,56895.97127146224,21.1324,21.1384,21.1144,21.1204,56895.9713
2013-03-11 14:20:00,35.21,35.25,35.2,35.24,56447.08786892604,21.1204,21.1444,21.1144,21.1384,56447.0879
2013-03-11 14:25:00,35.24,35.25,35.18,35.2,98081.02345415778,21.1384,21.1444,21.1024,21.1144,98081.0235
2013-03-11 14:30:00,35.2,35.21,35.16,35.2,275277.74660531926,21.1144,21.1204,21.0904,21.1144,275277.7466
2013-03-11 14:35:00,35.2,35.24,35.19,35.24,49713.83683088318,21.1144,21.1384,21.1084,21.1384,49713.8368
2013-03-11 14:40:00,35.23,35.27,35.23,35.24,62843.67635506677,21.1324,21.1564,21.1324,21.1384,62843.6764
2013-03-11 14:45:00,35.24,35.25,35.2,35.22,80013.46650207609,21.1384,21.1444,21.1144,21.1264,80013.4665
2013-03-11 14:50:00,35.21,35.23,35.18,35.23,66546.96442599034,21.1204,21.1324,21.1024,21.1324,66546.9644
2013-03-11 14:55:00,35.23,35.26,35.22,35.24,78330.15374256537,21.1324,21.1504,21.1264,21.1384,78330.1537
2013-03-11 15:00:00,35.24,35.24,35.19,35.2,163056.89597127144,21.1384,21.1384,21.1084,21.1144,163056.896
2013-03-11 15:05:00,35.2,35.2,35.12,35.15,166199.07978902478,21.1144,21.1144,21.0664,21.0844,166199.0798
2013-03-11 15:10:00,35.16,35.21,35.16,35.18,149141.51049264954,21.0904,21.1204,21.0904,21.1024,149141.5105
2013-03-11 15:15:00,35.18,35.19,35.17,35.18,60935.92189428795,21.1024,21.1084,21.0964,21.1024,60935.9219
2013-03-11 15:20:00,35.18,35.21,35.16,35.21,176747.8397486253,21.1024,21.1204,21.0904,21.1204,176747.8397
2013-03-11 15:25:00,35.21,35.24,35.17,35.18,234204.91527325776,21.1204,21.1384,21.0964,21.1024,234204.9153
2013-03-11 15:30:00,35.19,35.21,35.16,35.17,191785.43373358768,21.1084,21.1204,21.0904,21.0964,191785.4337
2013-03-11 15:35:00,35.17,35.18,35.15,35.17,179890.02356637863,21.0964,21.1024,21.0844,21.0964,179890.0236
2013-03-11 15:40:00,35.18,35.23,35.17,35.22,322186.0621703512,21.1024,21.1324,21.0964,21.1264,322186.0622
2013-03-11 15:45:00,35.21,35.23,35.2,35.23,234204.91527325776,21.1204,21.1324,21.1144,21.1324,234204.9153
2013-03-11 15:50:00,35.23,35.24,35.19,35.24,379530.9168443497,21.1324,21.1384,21.1084,21.1384,379530.9168
2013-03-11 15:55:00,35.24,35.31,35.23,35.31,687577.1518348109,21.1384,21.1804,21.1324,21.1804,687577.1518
2013-03-12 09:30:00,35.13,35.31,35.09,35.27,381214.2296038604,21.0724,21.1804,21.0484,21.1564,381214.2296
2013-03-12 09:35:00,35.28,35.31,35.17,35.24,582875.0981932443,21.1624,21.1804,21.0964,21.1384,582875.0982
2013-03-12 09:40:00,35.24,35.32,35.22,35.26,335315.9016945348,21.1384,21.1864,21.1264,21.1504,335315.9017
2013-03-12 09:45:00,35.28,35.31,35.21,35.23,731792.1669846257,21.1624,21.1804,21.1204,21.1324,731792.167
2013-03-12 09:50:00,35.24,35.25,35.21,35.24,403433.9580294018,21.1384,21.1444,21.1204,21.1384,403433.958
2013-03-12 09:55:00,35.24,35.31,35.22,35.26,474806.4190326562,21.1384,21.1804,21.1264,21.1504,474806.419
2013-03-12 10:00:00,35.27,35.33,35.26,35.29,380540.9045000561,21.1564,21.1924,21.1504,21.1684,380540.9045
2013-03-12 10:05:00,35.29,35.31,35.28,35.3,122320.7271911121,21.1684,21.1804,21.1624,21.1744,122320.7272
2013-03-12 10:10:00,35.3,35.31,35.27,35.3,300864.10054988216,21.1744,21.1804,21.1564,21.1744,300864.1005
2013-03-12 10:15:00,35.29,35.31,35.27,35.29,196498.7094602177,21.1684,21.1804,21.1564,21.1684,196498.7095
2013-03-12 10:20:00,35.29,35.33,35.28,35.3,281786.555942094,21.1684,21.1924,21.1624,21.1744,281786.5559
2013-03-12 10:25:00,35.3,35.31,35.28,35.3,187857.703961396,21.1744,21.1804,21.1624,21.1744,187857.704
2013-03-12 10:30:00,35.3,35.33,35.27,35.28,256536.8645494333,21.1744,21.1924,21.1564,21.1624,256536.8645
2013-03-12 10:35:00,35.28,35.28,35.23,35.24,298283.0209852991,21.1624,21.1624,21.1324,21.1384,298283.021
2013-03-12 10:40:00,35.24,35.25,35.24,35.25,80350.12905397822,21.1384,21.1444,21.1384,21.1444,80350.1291
2013-03-12 10:45:00,35.24,35.31,35.23,35.29,151049.26495342833,21.1384,21.1804,21.1324,21.1684,151049.265
2013-03-12 10:50:00,35.3,35.3,35.26,35.28,159578.04960161596,21.1744,21.1744,21.1504,21.1624,159578.0496
2013-03-12 10:55:00,35.28,35.3,35.25,35.29,145213.78072045784,21.1624,21.1744,21.1444,21.1684,145213.7807
2013-03-12 11:00:00,35.3,35.3,35.22,35.23,250589.1594658288,21.1744,21.1744,21.1264,21.1324,250589.1595
2013-03-12 11:05:00,35.23,35.24,35.2,35.22,289866.4571877455,21.1324,21.1384,21.1144,21.1264,289866.4572
2013-03-12 11:10:00,35.23,35.25,35.21,35.24,156996.97003703288,21.1324,21.1444,21.1204,21.1384,156996.97
2013-03-12 11:15:00,35.24,35.26,35.21,35.23,122545.1688923802,21.1384,21.1504,21.1204,21.1324,122545.1689
2013-03-12 11:20:00,35.22,35.23,35.17,35.19,281786.555942094,21.1264,21.1324,21.0964,21.1084,281786.5559
2013-03-12 11:25:00,35.19,35.21,35.12,35.21,414768.2639434407,21.1084,21.1204,21.0664,21.1204,414768.2639
2013-03-12 11:30:00,35.21,35.25,35.19,35.21,271798.9002356637,21.1204,21.1444,21.1084,21.1204,271798.9002
2013-03-12 11:35:00,35.21,35.23,35.19,35.22,138817.19223431713,21.1204,21.1324,21.1084,21.1264,138817.1922
2013-03-12 11:40:00,35.21,35.23,35.19,35.2,91123.33071484682,21.1204,21.1324,21.1084,21.1144,91123.3307
2013-03-12 11:45:00,35.21,35.22,35.16,35.2,204129.7273033329,21.1204,21.1264,21.0904,21.1144,204129.7273
2013-03-12 11:50:00,35.2,35.25,35.19,35.2,280327.6848838514,21.1144,21.1444,21.1084,21.1144,280327.6849
2013-03-12 11:55:00,35.19,35.23,35.19,35.21,332622.6012793177,21.1084,21.1324,21.1084,21.1204,332622.6013
2013-03-12 12:00:00,35.21,35.21,35.16,35.16,129615.0824823252,21.1204,21.1204,21.0904,21.0904,129615.0825
2013-03-12 12:05:00,35.17,35.17,35.04,35.1,181348.8946246213,21.0964,21.0964,21.0184,21.0544,181348.8946
2013-03-12 12:10:00,35.11,35.14,35.1,35.12,68903.60228930535,21.0604,21.0784,21.0544,21.0664,68903.6023
2013-03-12 12:15:00,35.12,35.18,35.12,35.17,97519.91920098754,21.0664,21.1024,21.0664,21.0964,97519.9192
2013-03-12 12:20:00,35.17,35.21,35.15,35.21,235551.56548086632,21.0964,21.1204,21.0844,21.1204,235551.5655
2013-03-12 12:25:00,35.21,35.22,35.15,35.18,85287.84648187633,21.1204,21.1264,21.0844,21.1024,85287.8465
2013-03-12 12:30:00,35.18,35.21,35.17,35.2,30411.85052182696,21.1024,21.1204,21.0964,21.1144,30411.8505
2013-03-12 12:35:00,35.2,35.23,35.18,35.2,192683.20053866008,21.1144,21.1324,21.1024,21.1144,192683.2005
2013-03-12 12:40:00,35.2,35.22,35.17,35.2,174952.30613848052,21.1144,21.1264,21.0964,21.1144,174952.3061
2013-03-12 12:45:00,35.2,35.21,35.17,35.2,57569.29637526653,21.1144,21.1204,21.0964,21.1144,57569.2964
2013-03-12 12:50:00,35.2,35.22,35.18,35.19,80911.23330714846,21.1144,21.1264,21.1024,21.1084,80911.2333
2013-03-12 12:55:00,35.2,35.21,35.19,35.2,48030.524071372456,21.1144,21.1204,21.1084,21.1144,48030.5241
2013-03-12 13:00:00,35.2,35.2,35.11,35.11,43990.57344854674,21.1144,21.1144,21.0604,21.0604,43990.5734
2013-03-12 13:05:00,35.11,35.14,35.1,35.14,122657.38974301424,21.0604,21.0784,21.0544,21.0784,122657.3897
2013-03-12 13:10:00,35.13,35.19,35.11,35.16,98081.02345415778,21.0724,21.1084,21.0604,21.0904,98081.0235
2013-03-12 13:15:00,35.17,35.17,35.14,35.14,39277.29772191673,21.0964,21.0964,21.0784,21.0784,39277.2977
2013-03-12 13:20:00,35.14,35.15,35.14,35.15,51733.81214229604,21.0784,21.0844,21.0784,21.0844,51733.8121
2013-03-12 13:25:00,35.15,35.15,35.13,35.14,71933.56525642464,21.0844,21.0844,21.0724,21.0784,71933.5653
2013-03-12 13:30:00,35.14,35.14,35.11,35.13,102682.07833015372,21.0784,21.0784,21.0604,21.0724,102682.0783
2013-03-12 13:35:00,35.14,35.16,35.13,35.14,80686.79160588037,21.0784,21.0904,21.0724,21.0784,80686.7916
2013-03-12 13:40:00,35.14,35.19,35.14,35.18,116709.68465940972,21.0784,21.1084,21.0784,21.1024,116709.6847
2013-03-12 13:45:00,35.19,35.2,35.14,35.16,118841.88082145662,21.1084,21.1144,21.0784,21.0904,118841.8808
2013-03-12 13:50:00,35.15,35.16,35.11,35.12,82257.88351475704,21.0844,21.0904,21.0604,21.0664,82257.8835
2013-03-12 13:55:00,35.12,35.14,35.09,35.13,188418.80821456623,21.0664,21.0784,21.0484,21.0724,188418.8082
2013-03-12 14:00:00,35.12,35.14,35.12,35.13,42868.36494220626,21.0664,21.0784,21.0664,21.0724,42868.3649
2013-03-12 14:05:00,35.14,35.14,35.11,35.11,52631.57894736842,21.0784,21.0784,21.0604,21.0604,52631.5789
2013-03-12 14:10:00,35.11,35.14,35.11,35.14,212658.51195152057,21.0604,21.0784,21.0604,21.0784,212658.512
2013-03-12 14:15:00,35.13,35.18,35.13,35.15,159016.94534844573,21.0724,21.1024,21.0724,21.0844,159016.9453
2013-03-12 14:20:00,35.15,35.17,35.14,35.16,170239.03041185052,21.0844,21.0964,21.0784,21.0904,170239.0304
2013-03-12 14:25:00,35.16,35.17,35.14,35.15,117719.67231511614,21.0904,21.0964,21.0784,21.0844,117719.6723
2013-03-12 14:30:00,35.16,35.17,35.14,35.15,131298.39524183594,21.0904,21.0964,21.0784,21.0844,131298.3952
2013-03-12 14:35:00,35.15,35.17,35.14,35.15,99203.23196049826,21.0844,21.0964,21.0784,21.0844,99203.232
2013-03-12 14:40:00,35.15,35.21,35.15,35.2,84053.4171249018,21.0844,21.1204,21.0844,21.1144,84053.4171
2013-03-12 14:45:00,35.21,35.24,35.2,35.21,144652.67646728762,21.1204,21.1384,21.1144,21.1204,144652.6765
2013-03-12 14:50:00,35.22,35.22,35.19,35.19,52070.47469419818,21.1264,21.1264,21.1084,21.1084,52070.4747
2013-03-12 14:55:00,35.19,35.2,35.19,35.19,47581.64066883627,21.1084,21.1144,21.1084,21.1084,47581.6407
2013-03-12 15:00:00,35.19,35.22,35.19,35.2,215912.916619908,21.1084,21.1264,21.1084,21.1144,215912.9166
2013-03-12 15:05:00,35.2,35.22,35.19,35.2,166760.18404219503,21.1144,21.1264,21.1084,21.1144,166760.184
2013-03-12 15:10:00,35.21,35.28,35.19,35.28,310290.65200314217,21.1204,21.1624,21.1084,21.1624,310290.652
2013-03-12 15:15:00,35.29,35.3,35.27,35.3,90001.12220850633,21.1684,21.1744,21.1564,21.1744,90001.1222
2013-03-12 15:20:00,35.3,35.31,35.27,35.28,221299.51745034227,21.1744,21.1804,21.1564,21.1624,221299.5175
2013-03-12 15:25:00,35.28,35.29,35.22,35.23,147682.6394344069,21.1624,21.1684,21.1264,21.1324,147682.6394
2013-03-12 15:30:00,35.23,35.24,35.21,35.21,161485.80406239477,21.1324,21.1384,21.1204,21.1204,161485.8041
2013-03-12 15:35:00,35.21,35.23,35.2,35.2,317360.5655930872,21.1204,21.1324,21.1144,21.1144,317360.5656
2013-03-12 15:40:00,35.2,35.22,35.2,35.2,107395.35405678376,21.1144,21.1264,21.1144,21.1144,107395.3541
2013-03-12 15:45:00,35.2,35.22,35.19,35.2,264728.98664571875,21.1144,21.1264,21.1084,21.1144,264728.9866
2013-03-12 15:50:00,35.2,35.23,35.19,35.22,418583.7728649983,21.1144,21.1324,21.1084,21.1264,418583.7729
2013-03-12 15:55:00,35.22,35.22,35.14,35.18,614633.5989226798,21.1264,21.1264,21.0784,21.1024,614633.5989
2013-03-13 09:30:00,35.0,35.29,34.98,35.21,207271.91112108628,20.9944,21.1684,20.9824,21.1204,207271.9111
2013-03-13 09:35:00,35.21,35.21,35.1,35.16,133318.3705532488,21.1204,21.1204,21.0544,21.0904,133318.3706
2013-03-13 09:40:00,35.14,35.16,35.05,35.13,174166.76018404218,21.0784,21.0904,21.0244,21.0724,174166.7602
2013-03-13 09:45:00,35.14,35.21,35.1,35.21,137694.98372797665,21.0784,21.1204,21.0544,21.1204,137694.9837
2013-03-13 09:50:00,35.21,35.23,35.16,35.22,95724.38559084278,21.1204,21.1324,21.0904,21.1264,95724.3856
2013-03-13 09:55:00,35.21,35.31,35.18,35.31,150712.6024015262,21.1204,21.1804,21.1024,21.1804,150712.6024
2013-03-13 10:00:00,35.31,35.31,35.17,35.18,190887.6669285153,21.1804,21.1804,21.0964,21.1024,190887.6669
2013-03-13 10:05:00,35.18,35.24,35.14,35.14,158904.7244978117,21.1024,21.1384,21.0784,21.0784,158904.7245
2013-03-13 10:10:00,35.14,35.16,35.12,35.14,194366.5132981708,21.0784,21.0904,21.0664,21.0784,194366.5133
2013-03-13 10:15:00,35.14,35.18,35.13,35.16,175288.96869038267,21.0784,21.1024,21.0724,21.0904,175288.9687
2013-03-13 10:20:00,35.16,35.19,35.14,35.19,87532.26349455728,21.0904,21.1084,21.0784,21.1084,87532.2635
2013-03-13 10:25:00,35.19,35.19,35.12,35.16,109415.3293681966,21.1084,21.1084,21.0664,21.0904,109415.3294
2013-03-13 10:30:00,35.15,35.23,35.15,35.23,205700.8192122096,21.0844,21.1324,21.0844,21.1324,205700.8192
2013-03-13 10:35:00,35.23,35.25,35.2,35.23,121535.18123667376,21.1324,21.1444,21.1144,21.1324,121535.1812
2013-03-13 10:40:00,35.23,35.28,35.22,35.28,104702.0536415666,21.1324,21.1624,21.1264,21.1624,104702.0536
2013-03-13 10:45:00,35.27,35.33,35.27,35.31,188755.4707664684,21.1564,21.1924,21.1564,21.1804,188755.4708
2013-03-13 10:50:00,35.31,35.32,35.28,35.31,91908.87666928516,21.1804,21.1864,21.1624,21.1804,91908.8767
2013-03-13 10:55:00,35.31,35.32,35.29,35.32,67444.73123106273,21.1804,21.1864,21.1684,21.1864,67444.7312
2013-03-13 11:00:00,35.32,35.35,35.31,35.32,90786.66816294468,21.1864,21.2044,21.1804,21.1864,90786.6682
2013-03-13 11:05:00,35.32,35.33,35.29,35.3,79789.02480080798,21.1864,21.1924,21.1684,21.1744,79789.0248
2013-03-13 11:10:00,35.3,35.32,35.28,35.3,97407.69835035349,21.1744,21.1864,21.1624,21.1744,97407.6984
2013-03-13 11:15:00,35.31,35.31,35.28,35.28,60823.70104365391,21.1804,21.1804,21.1624,21.1624,60823.701
2013-03-13 11:20:00,35.28,35.33,35.27,35.32,103130.96173268992,21.1624,21.1924,21.1564,21.1864,103130.9617
2013-03-13 11:25:00,35.33,35.33,35.31,35.31,71035.79845135225,21.1924,21.1924,21.1804,21.1804,71035.7985
2013-03-13 11:30:00,35.31,35.34,35.31,35.34,118729.65997082255,21.1804,21.1984,21.1804,21.1984,118729.66
2013-03-13 11:35:00,35.34,35.37,35.32,35.37,94265.51453260017,21.1984,21.2164,21.1864,21.2164,94265.5145
2013-03-13 11:40:00,35.37,35.42,35.37,35.4,155762.54068005836,21.2164,21.2464,21.2164,21.2344,155762.5407
2013-03-13 11:45:00,35.41,35.43,35.39,35.41,118954.10167209066,21.2404,21.2524,21.2284,21.2404,118954.1017
2013-03-13 11:50:00,35.41,35.42,35.39,35.42,63965.88486140725,21.2404,21.2464,21.2284,21.2464,63965.8849
2013-03-13 11:55:00,35.42,35.42,35.38,35.42,109303.10851756256,21.2464,21.2464,21.2224,21.2464,109303.1085
2013-03-13 12:00:00,35.41,35.42,35.38,35.39,57344.85467399842,21.2404,21.2464,21.2224,21.2284,57344.8547
2013-03-13 12:05:00,35.39,35.4,35.37,35.38,138031.6462798788,21.2284,21.2344,21.2164,21.2224,138031.6463
2013-03-13 12:10:00,35.38,35.39,35.35,35.35,71484.68185388845,21.2224,21.2284,21.2044,21.2044,71484.6819
2013-03-13 12:15:00,35.35,35.43,35.35,35.43,125687.35271013352,21.2044,21.2524,21.2044,21.2524,125687.3527
2013-03-13 12:20:00,35.43,35.43,35.39,35.4,82931.20861856133,21.2524,21.2524,21.2284,21.2344,82931.2086
2013-03-13 12:25:00,35.39,35.43,35.39,35.42,92357.76007182134,21.2284,21.2524,21.2284,21.2464,92357.7601
2013-03-13 12:30:00,35.42,35.46,35.42,35.44,102233.19492761754,21.2464,21.2704,21.2464,21.2584,102233.1949
2013-03-13 12:35:00,35.44,35.49,35.42,35.49,119290.7642239928,21.2584,21.2884,21.2464,21.2884,119290.7642
2013-03-13 12:40:00,35.49,35.51,35.47,35.5,250701.3803164628,21.2884,21.3003,21.2764,21.2943,250701.3803
2013-03-13 12:45:00,35.5,35.54,35.5,35.54,155986.98238132644,21.2943,21.3183,21.2943,21.3183,155986.9824
2013-03-13 12:50:00,35.54,35.55,35.53,35.55,71260.24015262035,21.3183,21.3243,21.3123,21.3243,71260.2402
2013-03-13 12:55:00,35.55,35.56,35.54,35.55,107619.79575805184,21.3243,21.3303,21.3183,21.3243,107619.7958
2013-03-13 13:00:00,35.55,35.55,35.51,35.52,157221.41173830096,21.3243,21.3243,21.3003,21.3063,157221.4117
2013-03-13 13:05:00,35.52,35.55,35.51,35.54,71260.24015262035,21.3063,21.3243,21.3003,21.3183,71260.2402
2013-03-13 13:10:00,35.55,35.57,35.47,35.52,290764.22399281786,21.3243,21.3363,21.2764,21.3063,290764.224
2013-03-13 13:15:00,35.53,35.6,35.52,35.56,170239.03041185052,21.3123,21.3543,21.3063,21.3303,170239.0304
2013-03-13 13:20:00,35.56,35.56,35.53,35.53,24913.02884075861,21.3303,21.3303,21.3123,21.3123,24913.0288
2013-03-13 13:25:00,35.54,35.54,35.53,35.53,27942.9918078779,21.3183,21.3183,21.3123,21.3123,27942.9918
2013-03-13 13:30:00,35.53,35.55,35.51,35.55,50387.161934687465,21.3123,21.3243,21.3003,21.3243,50387.1619
2013-03-13 13:35:00,35.55,35.55,35.54,35.55,11109.864212770732,21.3243,21.3243,21.3183,21.3243,11109.8642
2013-03-13 13:40:00,35.55,35.59,35.54,35.58,151049.26495342833,21.3243,21.3483,21.3183,21.3423,151049.265
2013-03-13 13:45:00,35.56,35.59,35.56,35.59,93255.52687689372,21.3303,21.3483,21.3303,21.3483,93255.5269
2013-03-13 13:50:00,35.59,35.62,35.58,35.6,103692.06598586016,21.3483,21.3663,21.3423,21.3543,103692.066
2013-03-13 13:55:00,35.6,35.6,35.58,35.58,74514.64482100774,21.3543,21.3543,21.3423,21.3423,74514.6448
2013-03-13 14:00:00,35.59,35.6,35.53,35.54,121422.96038603972,21.3483,21.3543,21.3123,21.3183,121422.9604
2013-03-13 14:05:00,35.55,35.59,35.54,35.58,87532.26349455728,21.3243,21.3483,21.3183,21.3423,87532.2635
2013-03-13 14:10:00,35.58,35.58,35.56,35.58,92469.9809224554,21.3423,21.3423,21.3303,21.3423,92469.9809
2013-03-13 14:15:00,35.58,35.58,35.55,35.56,84726.74222870609,21.3423,21.3423,21.3243,21.3303,84726.7422
2013-03-13 14:20:00,35.56,35.56,35.51,35.55,91011.10986421276,21.3303,21.3303,21.3003,21.3243,91011.1099
2013-03-13 14:25:00,35.55,35.58,35.52,35.58,118392.99741892042,21.3243,21.3423,21.3063,21.3423,118392.9974
2013-03-13 14:30:00,35.57,35.58,35.56,35.57,94377.7353832342,21.3363,21.3423,21.3303,21.3363,94377.7354
2013-03-13 14:35:00,35.58,35.58,35.53,35.55,141173.83009763213,21.3423,21.3423,21.3123,21.3243,141173.8301
2013-03-13 14:40:00,35.55,35.55,35.47,35.48,132645.0454494445,21.3243,21.3243,21.2764,21.2824,132645.0454
2013-03-13 14:45:00,35.47,35.49,35.47,35.49,58018.17977780271,21.2764,21.2884,21.2764,21.2884,58018.1798
2013-03-13 14:50:00,35.49,35.54,35.47,35.54,186511.05375378745,21.2884,21.3183,21.2764,21.3183,186511.0538
2013-03-13 14:55:00,35.54,35.57,35.5,35.57,122881.83144428236,21.3183,21.3363,21.2943,21.3363,122881.8314
2013-03-13 15:00:00,35.56,35.58,35.51,35.52,126024.01526203568,21.3303,21.3423,21.3003,21.3063,126024.0153
2013-03-13 15:05:00,35.51,35.52,35.49,35.49,163505.77937380766,21.3003,21.3063,21.2884,21.2884,163505.7794
2013-03-13 15:10:00,35.5,35.52,35.48,35.5,205813.04006284368,21.2943,21.3063,21.2824,21.2943,205813.0401
2013-03-13 15:15:00,35.5,35.52,35.49,35.51,119964.0893277971,21.2943,21.3063,21.2884,21.3003,119964.0893
2013-03-13 15:20:00,35.51,35.52,35.5,35.51,58915.9465828751,21.3003,21.3063,21.2943,21.3003,58915.9466
2013-03-13 15:25:00,35.52,35.52,35.51,35.52,73953.5405678375,21.3063,21.3063,21.3003,21.3063,73953.5406
2013-03-13 15:30:00,35.51,35.56,35.51,35.55,179216.69846257434,21.3003,21.3303,21.3003,21.3243,179216.6985
2013-03-13 15:35:00,35.55,35.61,35.55,35.6,214117.3830097632,21.3243,21.3603,21.3243,21.3543,214117.383
2013-03-13 15:40:00,35.59,35.63,35.59,35.62,285489.8440130176,21.3483,21.3723,21.3483,21.3663,285489.844
2013-03-13 15:45:00,35.62,35.64,35.61,35.64,326338.233643811,21.3663,21.3783,21.3603,21.3783,326338.2336
2013-03-13 15:50:00,35.64,35.69,35.62,35.68,554483.2229828301,21.3783,21.4083,21.3663,21.4023,554483.223
2013-03-13 15:55:00,35.67,35.68,35.61,35.64,621366.8499607226,21.3963,21.4023,21.3603,21.3783,621366.85
2013-03-14 09:30:00,35.83,35.88,35.62,35.7,212658.51195152057,21.4923,21.5223,21.3663,21.4143,212658.512
2013-03-14 09:35:00,35.7,35.99,35.66,35.93,180900.01122208504,21.4143,21.5883,21.3903,21.5523,180900.0112
2013-03-14 09:40:00,35.94,36.02,35.89,36.01,329704.85916283244,21.5583,21.6063,21.5283,21.6003,329704.8592
2013-03-14 09:45:00,36.01,36.12,35.98,36.1,259117.9441140164,21.6003,21.6663,21.5823,21.6543,259117.9441
2013-03-14 09:50:00,36.1,36.21,36.09,36.13,295477.49971944786,21.6543,21.7202,21.6483,21.6722,295477.4997
2013-03-14 09:55:00,36.14,36.17,36.06,36.11,269891.14577488496,21.6782,21.6962,21.6303,21.6603,269891.1458
2013-03-14 10:00:00,36.11,36.12,36.05,36.07,243294.8041746156,21.6603,21.6663,21.6243,21.6363,243294.8042
2013-03-14 10:05:00,36.07,36.1,36.0,36.01,144652.67646728762,21.6363,21.6543,21.5943,21.6003,144652.6765
2013-03-14 10:10:00,36.01,36.04,35.99,36.01,153181.46111547525,21.6003,21.6183,21.5883,21.6003,153181.4611
2013-03-14 10:15:00,36.01,36.05,36.0,36.0,101223.20727191112,21.6003,21.6243,21.5943,21.5943,101223.2073
2013-03-14 10:20:00,36.01,36.01,35.87,35.89,230613.84805296824,21.6003,21.6003,21.5163,21.5283,230613.8481
2013-03-14 10:25:00,35.89,35.94,35.89,35.92,171473.45976882504,21.5283,21.5583,21.5283,21.5463,171473.4598
2013-03-14 10:30:00,35.93,35.96,35.9,35.91,372124.3407025025,21.5523,21.5703,21.5343,21.5403,372124.3407
2013-03-14 10:35:00,35.92,35.96,35.91,35.96,300302.9962967119,21.5463,21.5703,21.5403,21.5703,300302.9963
2013-03-14 10:40:00,35.96,36.04,35.96,36.02,114914.15104926495,21.5703,21.6183,21.5703,21.6063,114914.151
2013-03-14 10:45:00,36.02,36.03,35.96,35.99,68230.27718550107,21.6063,21.6123,21.5703,21.5883,68230.2772
2013-03-14 10:50:00,36.0,36.01,35.96,35.98,28840.758612950285,21.5943,21.6003,21.5703,21.5823,28840.7586
2013-03-14 10:55:00,35.98,35.99,35.94,35.96,61945.90954999439,21.5823,21.5883,21.5583,21.5703,61945.9095
2013-03-14 11:00:00,35.96,35.99,35.91,35.95,126024.01526203568,21.5703,21.5883,21.5403,21.5643,126024.0153
2013-03-14 11:05:00,35.95,35.95,35.9,35.9,98193.24430479182,21.5643,21.5643,21.5343,21.5343,98193.2443
2013-03-14 11:10:00,35.91,35.95,35.89,35.93,185276.62439681293,21.5403,21.5643,21.5283,21.5523,185276.6244
2013-03-14 11:15:00,35.93,35.94,35.91,35.92,99764.33621366847,21.5523,21.5583,21.5403,21.5463,99764.3362
2013-03-14 11:20:00,35.93,35.93,35.89,35.9,200987.5434855796,21.5523,21.5523,21.5283,21.5343,200987.5435
2013-03-14 11:25:00,35.89,35.89,35.87,35.87,111435.30467960949,21.5283,21.5283,21.5163,21.5163,111435.3047
2013-03-14 11:30:00,35.88,35.88,35.87,35.88,135450.5667152957,21.5223,21.5223,21.5163,21.5223,135450.5667
2013-03-14 11:35:00,35.88,35.9,35.87,35.9,92582.20177308944,21.5223,21.5343,21.5163,21.5343,92582.2018
2013-03-14 11:40:00,35.9,35.92,35.88,35.91,71596.9027045225,21.5343,21.5463,21.5223,21.5403,71596.9027
2013-03-14 11:45:00,35.91,35.92,35.89,35.89,30524.071372461003,21.5403,21.5463,21.5283,21.5283,30524.0714
2013-03-14 11:50:00,35.89,35.92,35.87,35.91,62731.45550443272,21.5283,21.5463,21.5163,21.5403,62731.4555
2013-03-14 11:55:00,35.91,35.92,35.89,35.89,70362.47334754797,21.5403,21.5463,21.5283,21.5283,70362.4733
2013-03-14 12:00:00,35.89,35.92,35.89,35.91,80574.57075524631,21.5283,21.5463,21.5283,21.5403,80574.5708
2013-03-14 12:05:00,35.92,35.93,35.9,35.91,64414.76826394344,21.5463,21.5523,21.5343,21.5403,64414.7683
2013-03-14 12:10:00,35.91,35.93,35.88,35.89,41858.37728649983,21.5403,21.5523,21.5223,21.5283,41858.3773
2013-03-14 12:15:00,35.9,35.92,35.88,35.9,143193.805409045,21.5343,21.5463,21.5223,21.5343,143193.8054
2013-03-14 12:20:00,35.9,35.91,35.88,35.9,75300.19077544607,21.5343,21.5403,21.5223,21.5343,75300.1908
2013-03-14 12:25:00,35.9,35.93,35.89,35.9,73055.77376276512,21.5343,21.5523,21.5283,21.5343,73055.7738
2013-03-14 12:30:00,35.91,35.95,35.9,35.92,69352.48569184155,21.5403,21.5643,21.5343,21.5463,69352.4857
2013-03-14 12:35:00,35.92,35.94,35.9,35.92,72270.22780832679,21.5463,21.5583,21.5343,21.5463,72270.2278
2013-03-14 12:40:00,35.92,35.92,35.88,35.89,87981.14689709348,21.5463,21.5463,21.5223,21.5283,87981.1469
2013-03-14 12:45:00,35.89,35.9,35.84,35.85,114016.38424419257,21.5283,21.5343,21.4983,21.5043,114016.3842
2013-03-14 12:50:00,35.85,35.88,35.83,35.86,107395.35405678376,21.5043,21.5223,21.4923,21.5103,107395.3541
2013-03-14 12:55:00,35.87,35.88,35.85,35.87,43541.69004601055,21.5163,21.5223,21.5043,21.5163,43541.69
2013-03-14 13:00:00,35.87,35.91,35.86,35.91,102008.75322634944,21.5163,21.5403,21.5103,21.5403,102008.7532
2013-03-14 13:05:00,35.91,35.92,35.87,35.88,44776.119402985074,21.5403,21.5463,21.5163,21.5223,44776.1194
2013-03-14 13:10:00,35.88,35.88,35.86,35.87,76310.1784311525,21.5223,21.5223,21.5103,21.5163,76310.1784
2013-03-14 13:15:00,35.87,35.88,35.86,35.88,38155.08921557625,21.5163,21.5223,21.5103,21.5223,38155.0892
2013-03-14 13:20:00,35.87,35.88,35.84,35.86,54988.21681068342,21.5163,21.5223,21.4983,21.5103,54988.2168
2013-03-14 13:25:00,35.87,35.88,35.85,35.87,77432.38693749298,21.5163,21.5223,21.5043,21.5163,77432.3869
2013-03-14 13:30:00,35.86,35.87,35.82,35.87,138704.9713836831,21.5103,21.5163,21.4863,21.5163,138704.9714
2013-03-14 13:35:00,35.87,35.87,35.82,35.83,88878.91370216585,21.5163,21.5163,21.4863,21.4923,88878.9137
2013-03-14 13:40:00,35.82,35.87,35.82,35.87,84277.8588261699,21.4863,21.5163,21.4863,21.5163,84277.8588
2013-03-14 13:45:00,35.87,35.9,35.87,35.89,128156.2114240826,21.5163,21.5343,21.5163,21.5283,128156.2114
2013-03-14 13:50:00,35.88,35.9,35.86,35.86,48030.524071372456,21.5223,21.5343,21.5103,21.5103,48030.5241
2013-03-14 13:55:00,35.86,35.88,35.81,35.87,148917.06879138143,21.5103,21.5223,21.4803,21.5163,148917.0688
2013-03-14 14:00:00,35.87,35.89,35.86,35.88,38828.414319380536,21.5163,21.5283,21.5103,21.5223,38828.4143
2013-03-14 14:05:00,35.88,35.9,35.88,35.9,99652.11536303443,21.5223,21.5343,21.5223,21.5343,99652.1154
2013-03-14 14:10:00,35.9,35.91,35.88,35.9,68118.05633486701,21.5343,21.5403,21.5223,21.5343,68118.0563
2013-03-14 14:15:00,35.9,35.9,35.84,35.85,92582.20177308944,21.5343,21.5343,21.4983,21.5043,92582.2018
2013-03-14 14:20:00,35.85,35.87,35.81,35.84,126921.78206710806,21.5043,21.5163,21.4803,21.4983,126921.7821
2013-03-14 14:25:00,35.84,35.85,35.82,35.82,51172.7078891258,21.4983,21.5043,21.4863,21.4863,51172.7079
2013-03-14 14:30:00,35.83,35.87,35.8,35.82,114914.15104926495,21.4923,21.5163,21.4743,21.4863,114914.151
2013-03-14 14:35:00,35.82,35.83,35.8,35.82,88542.25115026372,21.4863,21.4923,21.4743,21.4863,88542.2512
2013-03-14 14:40:00,35.81,35.82,35.8,35.81,61272.5844461901,21.4803,21.4863,21.4743,21.4803,61272.5844
2013-03-14 14:45:00,35.81,35.84,35.79,35.83,121871.8437885759,21.4803,21.4983,21.4683,21.4923,121871.8438
2013-03-14 14:50:00,35.82,35.83,35.8,35.82,61833.68869936034,21.4863,21.4923,21.4743,21.4863,61833.6887
2013-03-14 14:55:00,35.81,35.85,35.81,35.85,50050.49938278532,21.4803,21.5043,21.4803,21.5043,50050.4994
2013-03-14 15:00:00,35.85,35.85,35.83,35.84,48367.1866232746,21.5043,21.5043,21.4923,21.4983,48367.1866
2013-03-14 15:05:00,35.83,35.87,35.83,35.86,100886.54472000895,21.4923,21.5163,21.4923,21.5103,100886.5447
2013-03-14 15:10:00,35.86,35.88,35.84,35.88,96509.93154528111,21.5103,21.5223,21.4983,21.5223,96509.9315
2013-03-14 15:15:00,35.88,35.91,35.88,35.88,81472.3375603187,21.5223,21.5403,21.5223,21.5223,81472.3376
2013-03-14 15:20:00,35.88,35.88,35.87,35.87,38155.08921557625,21.5223,21.5223,21.5163,21.5163,38155.0892
2013-03-14 15:25:00,35.87,35.88,35.83,35.85,97632.14005162158,21.5163,21.5223,21.4923,21.5043,97632.1401
2013-03-14 15:30:00,35.85,35.89,35.84,35.86,182919.98653349795,21.5043,21.5283,21.4983,21.5103,182919.9865
2013-03-14 15:35:00,35.85,35.86,35.81,35.81,174278.98103467622,21.5043,21.5103,21.4803,21.4803,174278.981
2013-03-14 15:40:00,35.82,35.82,35.8,35.81,144428.2347660195,21.4863,21.4863,21.4743,21.4803,144428.2348
2013-03-14 15:45:00,35.81,35.81,35.8,35.8,259791.26921782063,21.4803,21.4803,21.4743,21.4743,259791.2692
2013-03-14 15:50:00,35.8,35.8,35.77,35.79,356413.4216137358,21.4743,21.4743,21.4563,21.4683,356413.4216
2013-03-14 15:55:00,35.78,35.8,35.75,35.8,723038.94063517,21.4623,21.4743,21.4443,21.4743,723038.9406
2013-03-15 09:30:00,35.64,35.89,35.64,35.69,1740994.2767366176,21.3783,21.5283,21.3783,21.4083,1740994.2767
2013-03-15 09:35:00,35.71,35.71,35.54,35.54,151722.59005723262,21.4203,21.4203,21.3183,21.3183,151722.5901
2013-03-15 09:40:00,35.54,35.68,35.49,35.68,142969.3637077769,21.3183,21.4023,21.2884,21.4023,142969.3637
2013-03-15 09:45:00,35.67,35.74,35.59,35.72,278083.2678711704,21.3963,21.4383,21.3483,21.4263,278083.2679
2013-03-15 09:50:00,35.72,35.79,35.72,35.72,149253.73134328358,21.4263,21.4683,21.4263,21.4263,149253.7313
2013-03-15 09:55:00,35.73,35.77,35.63,35.63,189092.13331837056,21.4323,21.4563,21.3723,21.3723,189092.1333
2013-03-15 10:00:00,35.63,35.63,35.54,35.55,242621.47907081136,21.3723,21.3723,21.3183,21.3243,242621.4791
2013-03-15 10:05:00,35.55,35.55,35.46,35.54,175625.6312422848,21.3243,21.3243,21.2704,21.3183,175625.6312
2013-03-15 10:10:00,35.54,35.6,35.52,35.54,305240.71372461,21.3183,21.3543,21.3063,21.3183,305240.7137
2013-03-15 10:15:00,35.55,35.59,35.54,35.56,307372.9098866569,21.3243,21.3483,21.3183,21.3303,307372.9099
2013-03-15 10:20:00,35.57,35.61,35.55,35.57,126809.56121647402,21.3363,21.3603,21.3243,21.3363,126809.5612
2013-03-15 10:25:00,35.56,35.6,35.5,35.5,326899.3378969812,21.3303,21.3543,21.2943,21.2943,326899.3379
2013-03-15 10:30:00,35.49,35.55,35.47,35.52,101784.31152508136,21.2884,21.3243,21.2764,21.3063,101784.3115
2013-03-15 10:35:00,35.51,35.55,35.48,35.55,72158.00695769273,21.3003,21.3243,21.2824,21.3243,72158.007
2013-03-15 10:40:00,35.55,35.62,35.53,35.59,143867.13051284928,21.3243,21.3663,21.3123,21.3483,143867.1305
2013-03-15 10:45:00,35.59,35.62,35.53,35.6,130288.4075861295,21.3483,21.3663,21.3123,21.3543,130288.4076
2013-03-15 10:50:00,35.6,35.61,35.55,35.61,102457.63662888564,21.3543,21.3603,21.3243,21.3603,102457.6366
2013-03-15 10:55:00,35.59,35.65,35.59,35.64,131635.05779373806,21.3483,21.3843,21.3483,21.3783,131635.0578
2013-03-15 11:00:00,35.64,35.72,35.64,35.71,129727.30333295926,21.3783,21.4263,21.3783,21.4203,129727.3033
2013-03-15 11:05:00,35.71,35.72,35.66,35.69,84951.18392997418,21.4203,21.4263,21.3903,21.4083,84951.1839
2013-03-15 11:10:00,35.69,35.7,35.64,35.66,175513.41039165074,21.4083,21.4143,21.3783,21.3903,175513.4104
2013-03-15 11:15:00,35.66,35.71,35.64,35.7,217820.6710806868,21.3903,21.4203,21.3783,21.4143,217820.6711
2013-03-15 11:20:00,35.69,35.71,35.64,35.69,119851.86847716304,21.4083,21.4203,21.3783,21.4083,119851.8685
2013-03-15 11:25:00,35.68,35.71,35.62,35.63,145326.0015710919,21.4023,21.4203,21.3663,21.3723,145326.0016
2013-03-15 11:30:00,35.63,35.7,35.63,35.69,162495.79171810122,21.3723,21.4143,21.3723,21.4083,162495.7917
2013-03-15 11:35:00,35.69,35.75,35.69,35.75,45786.1070586915,21.4083,21.4443,21.4083,21.4443,45786.1071
2013-03-15 11:40:00,35.75,35.75,35.72,35.74,35798.45135226125,21.4443,21.4443,21.4263,21.4383,35798.4514
2013-03-15 11:45:00,35.73,35.74,35.69,35.69,70586.91504881607,21.4323,21.4383,21.4083,21.4083,70586.915
2013-03-15 11:50:00,35.69,35.72,35.68,35.69,118841.88082145662,21.4083,21.4263,21.4023,21.4083,118841.8808
2013-03-15 11:55:00,35.7,35.72,35.69,35.72,52968.24149927056,21.4143,21.4263,21.4083,21.4263,52968.2415
2013-03-15 12:00:00,35.72,35.74,35.71,35.72,119178.54337335876,21.4263,21.4383,21.4203,21.4263,119178.5434
2013-03-15 12:05:00,35.72,35.74,35.72,35.74,66771.40612725844,21.4263,21.4383,21.4263,21.4383,66771.4061
2013-03-15 12:10:00,35.74,35.82,35.74,35.8,177757.8274043317,21.4383,21.4863,21.4383,21.4743,177757.8274
2013-03-15 12:15:00,35.8,35.81,35.8,35.8,69128.04399057344,21.4743,21.4803,21.4743,21.4743,69128.044
2013-03-15 12:20:00,35.8,35.8,35.79,35.8,7855.459544383346,21.4743,21.4743,21.4683,21.4743,7855.4595
2013-03-15 12:25:00,35.79,35.81,35.79,35.8,23903.04118505218,21.4683,21.4803,21.4683,21.4743,23903.0412
2013-03-15 12:30:00,35.8,35.81,35.77,35.8,54651.55425878128,21.4743,21.4803,21.4563,21.4743,54651.5543
2013-03-15 12:35:00,35.8,35.81,35.78,35.8,31646.27987880148,21.4743,21.4803,21.4623,21.4743,31646.2799
2013-03-15 12:40:00,35.8,35.83,35.79,35.83,38716.19346874649,21.4743,21.4923,21.4683,21.4923,38716.1935
2013-03-15 12:45:00,35.83,35.87,35.83,35.86,47357.19896756817,21.4923,21.5163,21.4923,21.5103,47357.199
2013-03-15 12:50:00,35.86,35.87,35.8,35.8,51284.928739759845,21.5103,21.5163,21.4743,21.4743,51284.9287
2013-03-15 12:55:00,35.8,35.84,35.8,35.84,28504.09606104814,21.4743,21.4983,21.4743,21.4983,28504.0961
2013-03-15 13:00:00,35.84,35.85,35.8,35.81,25923.016496465043,21.4983,21.5043,21.4743,21.4803,25923.0165
2013-03-15 13:05:00,35.8,35.82,35.8,35.8,39389.518572550776,21.4743,21.4863,21.4743,21.4743,39389.5186
2013-03-15 13:10:00,35.8,35.81,35.78,35.81,52070.47469419818,21.4743,21.4803,21.4623,21.4803,52070.4747
2013-03-15 13:15:00,35.81,35.82,35.8,35.82,22668.611828077657,21.4803,21.4863,21.4743,21.4863,22668.6118
2013-03-15 13:20:00,35.82,35.82,35.79,35.8,23454.15778251599,21.4863,21.4863,21.4683,21.4743,23454.1578
2013-03-15 13:25:00,35.81,35.82,35.8,35.8,20873.078217932893,21.4803,21.4863,21.4743,21.4743,20873.0782
2013-03-15 13:30:00,35.8,35.81,35.78,35.8,54427.11255751318,21.4743,21.4803,21.4623,21.4743,54427.1126
2013-03-15 13:35:00,35.8,35.8,35.78,35.8,48928.29087644485,21.4743,21.4743,21.4623,21.4743,48928.2909
2013-03-15 13:40:00,35.8,35.81,35.74,35.74,75749.07417798227,21.4743,21.4803,21.4383,21.4383,75749.0742
2013-03-15 13:45:00,35.74,35.76,35.72,35.74,47581.64066883627,21.4383,21.4503,21.4263,21.4383,47581.6407
2013-03-15 13:50:00,35.73,35.74,35.72,35.73,50723.824486589605,21.4323,21.4383,21.4263,21.4323,50723.8245
2013-03-15 13:55:00,35.72,35.75,35.71,35.73,36920.65985860173,21.4263,21.4443,21.4203,21.4323,36920.6599
2013-03-15 14:00:00,35.72,35.78,35.72,35.78,29514.08371675457,21.4263,21.4623,21.4263,21.4623,29514.0837
2013-03-15 14:05:00,35.78,35.78,35.72,35.72,73504.65716530131,21.4623,21.4623,21.4263,21.4263,73504.6572
2013-03-15 14:10:00,35.73,35.77,35.73,35.74,51397.14959039389,21.4323,21.4563,21.4323,21.4383,51397.1496
2013-03-15 14:15:00,35.75,35.76,35.71,35.72,44888.34025361912,21.4443,21.4503,21.4203,21.4263,44888.3403
2013-03-15 14:20:00,35.72,35.73,35.7,35.72,44776.119402985074,21.4263,21.4323,21.4143,21.4263,44776.1194
2013-03-15 14:25:00,35.73,35.73,35.71,35.72,51397.14959039389,21.4323,21.4323,21.4203,21.4263,51397.1496
2013-03-15 14:30:00,35.72,35.72,35.67,35.68,78442.3745931994,21.4263,21.4263,21.3963,21.4023,78442.3746
2013-03-15 14:35:00,35.68,35.69,35.61,35.62,111771.9672315116,21.4023,21.4083,21.3603,21.3663,111771.9672
2013-03-15 14:40:00,35.63,35.72,35.62,35.72,94377.7353832342,21.3723,21.4263,21.3663,21.4263,94377.7354
2013-03-15 14:45:00,35.72,35.72,35.68,35.69,52407.13724610032,21.4263,21.4263,21.4023,21.4083,52407.1372
2013-03-15 14:50:00,35.69,35.71,35.64,35.67,82257.88351475704,21.4083,21.4203,21.3783,21.3963,82257.8835
2013-03-15 14:55:00,35.68,35.71,35.67,35.69,64639.209965211536,21.4023,21.4203,21.3963,21.4083,64639.21
2013-03-15 15:00:00,35.69,35.73,35.69,35.73,47020.53641566603,21.4083,21.4323,21.4083,21.4323,47020.5364
2013-03-15 15:05:00,35.73,35.75,35.71,35.73,108517.56256312424,21.4323,21.4443,21.4203,21.4323,108517.5626
2013-03-15 15:10:00,35.72,35.77,35.72,35.73,45000.56110425317,21.4263,21.4563,21.4263,21.4323,45000.5611
2013-03-15 15:15:00,35.73,35.8,35.73,35.8,59701.49253731343,21.4323,21.4743,21.4323,21.4743,59701.4925
2013-03-15 15:20:00,35.8,35.8,35.76,35.76,70699.13589945012,21.4743,21.4743,21.4503,21.4503,70699.1359
2013-03-15 15:25:00,35.75,35.8,35.72,35.79,92133.31837055324,21.4443,21.4743,21.4263,21.4683,92133.3184
2013-03-15 15:30:00,35.78,35.82,35.75,35.81,98193.24430479182,21.4623,21.4863,21.4443,21.4803,98193.2443
2013-03-15 15:35:00,35.82,35.84,35.8,35.83,141847.15520143643,21.4863,21.4983,21.4743,21.4923,141847.1552
2013-03-15 15:40:00,35.83,35.87,35.82,35.84,94714.39793513634,21.4923,21.5163,21.4863,21.4983,94714.3979
2013-03-15 15:45:00,35.84,35.85,35.8,35.82,179890.02356637863,21.4983,21.5043,21.4743,21.4863,179890.0236
2013-03-15 15:50:00,35.83,35.85,35.8,35.8,277073.280215464,21.4923,21.5043,21.4743,21.4743,277073.2802
2013-03-15 15:55:00,35.8,35.82,35.79,35.82,572438.5590842778,21.4743,21.4863,21.4683,21.4863,572438.5591
2013-03-18 09:30:00,35.3,35.3,34.75,34.83,364717.76456065534,21.1744,21.1744,20.8445,20.8925,364717.7646
2013-03-18 09:35:00,34.85,34.98,34.78,34.92,295701.94142071594,20.9045,20.9824,20.8625,20.9464,295701.9414
2013-03-18 09:40:00,34.91,34.94,34.82,34.85,178094.48995623385,20.9404,20.9584,20.8865,20.9045,178094.49
2013-03-18 09:45:00,34.86,34.87,34.71,34.74,374144.31601391535,20.9105,20.9164,20.8205,20.8385,374144.316
2013-03-18 09:50:00,34.74,34.83,34.69,34.76,325664.9085400067,20.8385,20.8925,20.8085,20.8505,325664.9085
2013-03-18 09:55:00,34.76,34.9,34.74,34.86,400516.2159129166,20.8505,20.9344,20.8385,20.9105,400516.2159
2013-03-18 10:00:00,34.85,34.85,34.75,34.75,410503.8716193469,20.9045,20.9045,20.8445,20.8445,410503.8716
2013-03-18 10:05:00,34.76,34.81,34.75,34.75,249803.6135113904,20.8505,20.8805,20.8445,20.8445,249803.6135
2013-03-18 10:10:00,34.75,34.77,34.73,34.75,729884.4125238468,20.8445,20.8565,20.8325,20.8445,729884.4125
2013-03-18 10:15:00,34.75,34.78,34.72,34.77,411064.9758725171,20.8445,20.8625,20.8265,20.8565,411064.9759
2013-03-18 10:20:00,34.76,34.83,34.75,34.8,225227.247222534,20.8505,20.8925,20.8445,20.8745,225227.2472
2013-03-18 10:25:00,34.8,34.98,34.8,34.92,138592.75053304902,20.8745,20.9824,20.8745,20.9464,138592.7505
2013-03-18 10:30:00,34.92,34.95,34.89,34.94,119515.2059252609,20.9464,20.9644,20.9284,20.9584,119515.2059
2013-03-18 10:35:00,34.94,34.99,34.92,34.98,137133.87947480642,20.9584,20.9884,20.9464,20.9824,137133.8795
2013-03-18 10:40:00,34.98,35.14,34.98,35.12,139602.73818875547,20.9824,21.0784,20.9824,21.0664,139602.7382
2013-03-18 10:45:00,35.12,35.2,35.06,35.2,136797.21692290428,21.0664,21.1144,21.0304,21.1144,136797.2169
2013-03-18 10:50:00,35.19,35.2,35.1,35.14,174727.8644372124,21.1084,21.1144,21.0544,21.0784,174727.8644
2013-03-18 10:55:00,35.14,35.2,35.06,35.06,144540.45561665358,21.0784,21.1144,21.0304,21.0304,144540.4556
2013-03-18 11:00:00,35.06,35.15,35.04,35.15,100886.54472000895,21.0304,21.0844,21.0184,21.0844,100886.5447
2013-03-18 11:05:00,35.16,35.2,35.11,35.18,81921.22096285489,21.0904,21.1144,21.0604,21.1024,81921.221
2013-03-18 11:10:00,35.18,35.2,35.15,35.15,87532.26349455728,21.1024,21.1144,21.0844,21.0844,87532.2635
2013-03-18 11:15:00,35.15,35.16,35.09,35.13,87083.38009202109,21.0844,21.0904,21.0484,21.0724,87083.3801
2013-03-18 11:20:00,35.14,35.18,35.12,35.18,55437.100213219615,21.0784,21.1024,21.0664,21.1024,55437.1002
2013-03-18 11:25:00,35.17,35.18,35.11,35.11,78891.2579957356,21.0964,21.1024,21.0604,21.0604,78891.258
2013-03-18 11:30:00,35.11,35.17,35.11,35.11,76534.6201324206,21.0604,21.0964,21.0604,21.0604,76534.6201
2013-03-18 11:35:00,35.11,35.18,35.1,35.16,64078.105712041295,21.0604,21.1024,21.0544,21.0904,64078.1057
2013-03-18 11:40:00,35.16,35.18,35.15,35.16,120076.31017843114,21.0904,21.1024,21.0844,21.0904,120076.3102
2013-03-18 11:45:00,35.17,35.2,35.15,35.2,45786.1070586915,21.0964,21.1144,21.0844,21.1144,45786.1071
2013-03-18 11:50:00,35.2,35.25,35.18,35.25,63292.55975760296,21.1144,21.1444,21.1024,21.1444,63292.5598
2013-03-18 11:55:00,35.25,35.28,35.23,35.28,131186.17439120187,21.1444,21.1624,21.1324,21.1624,131186.1744
2013-03-18 12:00:00,35.28,35.37,35.27,35.28,164066.88362697788,21.1624,21.2164,21.1564,21.1624,164066.8836
2013-03-18 12:05:00,35.28,35.36,35.27,35.34,165974.6380877567,21.1624,21.2104,21.1564,21.1984,165974.6381
2013-03-18 12:10:00,35.34,35.39,35.32,35.35,99427.67366176636,21.1984,21.2284,21.1864,21.2044,99427.6737
2013-03-18 12:15:00,35.36,35.41,35.31,35.31,124228.48165189092,21.2104,21.2404,21.1804,21.1804,124228.4817
2013-03-18 12:20:00,35.31,35.36,35.31,35.31,69352.48569184155,21.1804,21.2104,21.1804,21.1804,69352.4857
2013-03-18 12:25:00,35.31,35.34,35.25,35.25,67893.61463359892,21.1804,21.1984,21.1444,21.1444,67893.6146
2013-03-18 12:30:00,35.26,35.31,35.24,35.3,88878.91370216585,21.1504,21.1804,21.1384,21.1744,88878.9137
2013-03-18 12:35:00,35.31,35.31,35.29,35.3,75636.85332734822,21.1804,21.1804,21.1684,21.1744,75636.8533
2013-03-18 12:40:00,35.31,35.34,35.3,35.31,98529.90685669395,21.1804,21.1984,21.1744,21.1804,98529.9069
2013-03-18 12:45:00,35.31,35.34,35.31,35.31,65424.75591964987,21.1804,21.1984,21.1804,21.1804,65424.7559
2013-03-18 12:50:00,35.31,35.36,35.31,35.33,49377.17427898103,21.1804,21.2104,21.1804,21.1924,49377.1743
2013-03-18 12:55:00,35.33,35.39,35.33,35.37,57457.07552463248,21.1924,21.2284,21.1924,21.2164,57457.0755
2013-03-18 13:00:00,35.37,35.37,35.3,35.31,40736.16878015935,21.2164,21.2164,21.1744,21.1804,40736.1688
2013-03-18 13:05:00,35.3,35.34,35.3,35.32,62282.57210189653,21.1744,21.1984,21.1744,21.1864,62282.5721
2013-03-18 13:10:00,35.32,35.34,35.31,35.31,29626.30456738862,21.1864,21.1984,21.1804,21.1804,29626.3046
2013-03-18 13:15:00,35.32,35.34,35.29,35.34,73280.21546403322,21.1864,21.1984,21.1684,21.1984,73280.2155
2013-03-18 13:20:00,35.34,35.35,35.29,35.3,94377.7353832342,21.1984,21.2044,21.1684,21.1744,94377.7354
2013-03-18 13:25:00,35.3,35.33,35.26,35.31,92469.9809224554,21.1744,21.1924,21.1504,21.1804,92469.9809
2013-03-18 13:30:00,35.31,35.31,35.24,35.31,96958.8149478173,21.1804,21.1804,21.1384,21.1804,96958.8149
2013-03-18 13:35:00,35.31,35.31,35.26,35.28,68566.93973740321,21.1804,21.1804,21.1504,21.1624,68566.9397
2013-03-18 13:40:00,35.29,35.3,35.27,35.3,46010.5487599596,21.1684,21.1744,21.1564,21.1744,46010.5488
2013-03-18 13:45:00,35.3,35.31,35.28,35.3,30075.18796992481,21.1744,21.1804,21.1624,21.1744,30075.188
2013-03-18 13:50:00,35.27,35.31,35.27,35.29,36135.113904163394,21.1564,21.1804,21.1564,21.1684,36135.1139
2013-03-18 13:55:00,35.29,35.31,35.23,35.24,47469.41981820222,21.1684,21.1804,21.1324,21.1384,47469.4198
2013-03-18 14:00:00,35.25,35.31,35.24,35.3,40848.3896307934,21.1444,21.1804,21.1384,21.1744,40848.3896
2013-03-18 14:05:00,35.31,35.34,35.28,35.33,61272.5844461901,21.1804,21.1984,21.1624,21.1924,61272.5844
2013-03-18 14:10:00,35.34,35.37,35.32,35.35,70474.69419818201,21.1984,21.2164,21.1864,21.2044,70474.6942
2013-03-18 14:15:00,35.34,35.39,35.32,35.34,97744.36090225563,21.1984,21.2284,21.1864,21.1984,97744.3609
2013-03-18 14:20:00,35.34,35.39,35.33,35.39,60262.59679048367,21.1984,21.2284,21.1924,21.2284,60262.5968
2013-03-18 14:25:00,35.39,35.39,35.35,35.38,77544.60778812703,21.2284,21.2284,21.2044,21.2224,77544.6078
2013-03-18 14:30:00,35.37,35.38,35.31,35.32,139153.85478621928,21.2164,21.2224,21.1804,21.1864,139153.8548
2013-03-18 14:35:00,35.31,35.32,35.29,35.29,67108.06867916058,21.1804,21.1864,21.1684,21.1684,67108.0687
2013-03-18 14:40:00,35.29,35.32,35.27,35.32,55998.20446638985,21.1684,21.1864,21.1564,21.1864,55998.2045
2013-03-18 14:45:00,35.33,35.33,35.27,35.29,44327.23600044888,21.1924,21.1924,21.1564,21.1684,44327.236
2013-03-18 14:50:00,35.29,35.29,35.22,35.22,89888.90135787228,21.1684,21.1684,21.1264,21.1264,89888.9014
2013-03-18 14:55:00,35.22,35.23,35.14,35.16,86297.83413758276,21.1264,21.1324,21.0784,21.0904,86297.8341
2013-03-18 15:00:00,35.17,35.23,35.14,35.14,130737.29098866569,21.0964,21.1324,21.0784,21.0784,130737.291
2013-03-18 15:05:00,35.15,35.15,35.05,35.05,283020.98529906856,21.0844,21.0844,21.0244,21.0244,283020.9853
2013-03-18 15:10:00,35.05,35.1,35.03,35.1,222533.9468073168,21.0244,21.0544,21.0124,21.0544,222533.9468
2013-03-18 15:15:00,35.1,35.11,34.98,35.02,194590.9549994389,21.0544,21.0604,20.9824,21.0064,194590.955
2013-03-18 15:20:00,35.02,35.06,34.98,35.04,199416.4515767029,21.0064,21.0304,20.9824,21.0184,199416.4516
2013-03-18 15:25:00,35.04,35.04,34.82,34.85,224105.03871619343,21.0184,21.0184,20.8865,20.9045,224105.0387
2013-03-18 15:30:00,34.85,34.87,34.82,34.86,261362.36112669733,20.9045,20.9164,20.8865,20.9105,261362.3611
2013-03-18 15:35:00,34.85,34.86,34.81,34.83,380428.683649422,20.9045,20.9105,20.8805,20.8925,380428.6836
2013-03-18 15:40:00,34.82,34.88,34.75,34.8,316575.01963864884,20.8865,20.9224,20.8445,20.8745,316575.0196
2013-03-18 15:45:00,34.79,34.89,34.78,34.84,379194.2542924475,20.8685,20.9284,20.8625,20.8985,379194.2543
2013-03-18 15:50:00,34.84,34.89,34.81,34.82,335315.9016945348,20.8985,20.9284,20.8805,20.8865,335315.9017
2013-03-18 15:55:00,34.82,34.89,34.82,34.88,749410.8405341712,20.8865,20.9284,20.8865,20.9224,749410.8405
2013-03-19 09:30:00,35.12,35.18,35.02,35.16,130063.9658848614,21.0664,21.1024,21.0064,21.0904,130063.9659
2013-03-19 09:35:00,35.17,35.21,35.1,35.19,105263.15789473684,21.0964,21.1204,21.0544,21.1084,105263.1579
2013-03-19 09:40:00,35.16,35.18,34.98,35.0,117383.009763214,21.0904,21.1024,20.9824,20.9944,117383.0098
2013-03-19 09:45:00,35.01,35.01,34.93,34.97,111210.86297834136,21.0004,21.0004,20.9524,20.9764,111210.863
2013-03-19 09:50:00,34.96,34.98,34.91,34.93,117495.23061384803,20.9704,20.9824,20.9404,20.9524,117495.2306
2013-03-19 09:55:00,34.93,34.96,34.9,34.93,124452.923353159,20.9524,20.9704,20.9344,20.9524,124452.9234
2013-03-19 10:00:00,34.93,35.0,34.9,34.98,152171.4734597688,20.9524,20.9944,20.9344,20.9824,152171.4735
2013-03-19 10:05:00,34.98,34.98,34.9,34.91,121198.51868477162,20.9824,20.9824,20.9344,20.9404,121198.5187
2013-03-19 10:10:00,34.92,35.01,34.92,35.01,119066.32252272472,20.9464,21.0004,20.9464,21.0004,119066.3225
2013-03-19 10:15:00,35.0,35.03,34.99,35.02,154864.77387498596,20.9944,21.0124,20.9884,21.0064,154864.7739
2013-03-19 10:20:00,35.02,35.1,34.98,35.0,161373.58321176074,21.0064,21.0544,20.9824,20.9944,161373.5832
2013-03-19 10:25:00,34.99,35.01,34.98,34.98,225900.5723263382,20.9884,21.0004,20.9824,20.9824,225900.5723
2013-03-19 10:30:00,34.98,35.04,34.97,34.99,152283.69431040288,20.9824,21.0184,20.9764,20.9884,152283.6943
2013-03-19 10:35:00,35.0,35.04,34.96,34.98,181909.99887779148,20.9944,21.0184,20.9704,20.9824,181909.9989
2013-03-19 10:40:00,34.98,34.98,34.96,34.98,90674.44731231064,20.9824,20.9824,20.9704,20.9824,90674.4473
2013-03-19 10:45:00,34.98,34.98,34.84,34.85,174391.2018853103,20.9824,20.9824,20.8985,20.9045,174391.2019
2013-03-19 10:50:00,34.84,34.87,34.8,34.8,243519.24587588373,20.8985,20.9164,20.8745,20.8745,243519.2459
2013-03-19 10:55:00,34.81,34.9,34.79,34.9,164627.9878801481,20.8805,20.9344,20.8685,20.9344,164627.9879
2013-03-19 11:00:00,34.9,34.9,34.83,34.87,157221.41173830096,20.9344,20.9344,20.8925,20.9164,157221.4117
2013-03-19 11:05:00,34.87,34.89,34.82,34.83,101335.42812254516,20.9164,20.9284,20.8865,20.8925,101335.4281
2013-03-19 11:10:00,34.84,34.87,34.82,34.87,71821.34440579059,20.8985,20.9164,20.8865,20.9164,71821.3444
2013-03-19 11:15:00,34.85,34.9,34.85,34.86,111435.30467960949,20.9045,20.9344,20.9045,20.9105,111435.3047
2013-03-19 11:20:00,34.86,34.88,34.83,34.87,93143.30602625968,20.9105,20.9224,20.8925,20.9164,93143.306
2013-03-19 11:25:00,34.87,34.9,34.85,34.88,109078.66681629446,20.9164,20.9344,20.9045,20.9224,109078.6668
2013-03-19 11:30:00,34.88,34.92,34.84,34.88,124116.26080125688,20.9224,20.9464,20.8985,20.9224,124116.2608
2013-03-19 11:35:00,34.87,34.88,34.77,34.78,100437.66131747278,20.9164,20.9224,20.8565,20.8625,100437.6613
2013-03-19 11:40:00,34.78,34.87,34.78,34.81,121647.4020873078,20.8625,20.9164,20.8625,20.8805,121647.4021
2013-03-19 11:45:00,34.8,34.82,34.7,34.7,145550.44327236,20.8745,20.8865,20.8145,20.8145,145550.4433
2013-03-19 11:50:00,34.7,34.73,34.64,34.73,133991.69565705306,20.8145,20.8325,20.7785,20.8325,133991.6957
2013-03-19 11:55:00,34.73,34.74,34.57,34.65,279991.02233194927,20.8325,20.8385,20.7365,20.7845,279991.0223
2013-03-19 12:00:00,34.66,34.75,34.65,34.75,259342.38581528448,20.7905,20.8445,20.7845,20.8445,259342.3858
2013-03-19 12:05:00,34.75,34.75,34.63,34.65,113118.61743912018,20.8445,20.8445,20.7725,20.7845,113118.6174
2013-03-19 12:10:00,34.64,34.65,34.52,34.57,165413.53383458644,20.7785,20.7845,20.7065,20.7365,165413.5338
2013-03-19 12:15:00,34.57,34.63,34.52,34.6,260464.59432162496,20.7365,20.7725,20.7065,20.7545,260464.5943
2013-03-19 12:20:00,34.61,34.68,34.58,34.66,147345.97688250476,20.7605,20.8025,20.7425,20.7905,147345.9769
2013-03-19 12:25:00,34.67,34.74,34.65,34.67,227920.5476377511,20.7965,20.8385,20.7845,20.7965,227920.5476
2013-03-19 12:30:00,34.67,34.69,34.66,34.67,160812.4789585905,20.7965,20.8085,20.7905,20.7965,160812.479
2013-03-19 12:35:00,34.67,34.71,34.66,34.66,88093.36774772752,20.7965,20.8205,20.7905,20.7905,88093.3677
2013-03-19 12:40:00,34.66,34.71,34.65,34.66,270227.8083267871,20.7905,20.8205,20.7845,20.7905,270227.8083
2013-03-19 12:45:00,34.66,34.67,34.59,34.6,114128.6050948266,20.7905,20.7965,20.7485,20.7545,114128.6051
2013-03-19 12:50:00,34.6,34.65,34.58,34.64,183929.9741892044,20.7545,20.7845,20.7425,20.7785,183929.9742
2013-03-19 12:55:00,34.64,34.65,34.55,34.57,158568.06194590955,20.7785,20.7845,20.7245,20.7365,158568.0619
2013-03-19 13:00:00,34.57,34.58,34.5,34.51,129839.5241835933,20.7365,20.7425,20.6945,20.7005,129839.5242
2013-03-19 13:05:00,34.51,34.53,34.45,34.45,159578.04960161596,20.7005,20.7125,20.6645,20.6645,159578.0496
2013-03-19 13:10:00,34.46,34.46,34.36,34.37,272472.22533946804,20.6705,20.6705,20.6105,20.6165,272472.2253
2013-03-19 13:15:00,34.37,34.37,34.26,34.26,167770.17169790147,20.6165,20.6165,20.5505,20.5505,167770.1717
2013-03-19 13:20:00,34.27,34.28,34.08,34.2,379418.6959937156,20.5565,20.5625,20.4426,20.5146,379418.696
2013-03-19 13:25:00,34.21,34.21,34.11,34.12,244978.1169341264,20.5206,20.5206,20.4606,20.4666,244978.1169
2013-03-19 13:30:00,34.13,34.29,34.12,34.28,187408.82055885985,20.4726,20.5685,20.4666,20.5625,187408.8206
2013-03-19 13:35:00,34.28,34.3,34.17,34.23,233980.47357198969,20.5625,20.5745,20.4966,20.5326,233980.4736
2013-03-19 13:40:00,34.22,34.27,34.2,34.27,103692.06598586016,20.5266,20.5565,20.5146,20.5565,103692.066
2013-03-19 13:45:00,34.27,34.32,34.26,34.32,79564.58309953989,20.5565,20.5865,20.5505,20.5865,79564.5831
2013-03-19 13:50:00,34.32,34.33,34.27,34.28,68791.3814386713,20.5865,20.5925,20.5565,20.5625,68791.3814
2013-03-19 13:55:00,34.27,34.33,34.26,34.28,86185.6132869487,20.5565,20.5925,20.5505,20.5625,86185.6133
2013-03-19 14:00:00,34.28,34.33,34.28,34.3,82931.20861856133,20.5625,20.5925,20.5625,20.5745,82931.2086
2013-03-19 14:05:00,34.3,34.36,34.29,34.35,120076.31017843114,20.5745,20.6105,20.5685,20.6045,120076.3102
2013-03-19 14:10:00,34.35,34.41,34.34,34.34,104926.49534283468,20.6045,20.6405,20.5985,20.5985,104926.4953
2013-03-19 14:15:00,34.34,34.4,34.28,34.3,145662.66412299406,20.5985,20.6345,20.5625,20.5745,145662.6641
2013-03-19 14:20:00,34.29,34.35,34.29,34.35,183256.64908540004,20.5685,20.6045,20.5685,20.6045,183256.6491
2013-03-19 14:25:00,34.36,34.39,34.33,34.34,87083.38009202109,20.6105,20.6285,20.5925,20.5985,87083.3801
2013-03-19 14:30:00,34.35,34.49,34.34,34.41,127819.54887218044,20.6045,20.6885,20.5985,20.6405,127819.5489
2013-03-19 14:35:00,34.42,34.5,34.42,34.49,166086.85893839074,20.6465,20.6945,20.6465,20.6885,166086.8589
2013-03-19 14:40:00,34.49,34.52,34.42,34.45,107844.23745931992,20.6885,20.7065,20.6465,20.6645,107844.2375
2013-03-19 14:45:00,34.45,34.47,34.42,34.44,98754.34855796206,20.6645,20.6765,20.6465,20.6585,98754.3486
2013-03-19 14:50:00,34.45,34.48,34.41,34.46,121422.96038603972,20.6645,20.6825,20.6405,20.6705,121422.9604
2013-03-19 14:55:00,34.45,34.45,34.4,34.41,97071.03579845135,20.6645,20.6645,20.6345,20.6405,97071.0358
2013-03-19 15:00:00,34.41,34.44,34.38,34.39,136572.77522163617,20.6405,20.6585,20.6225,20.6285,136572.7752
2013-03-19 15:05:00,34.38,34.41,34.31,34.4,223656.15531365728,20.6225,20.6405,20.5805,20.6345,223656.1553
2013-03-19 15:10:00,34.41,34.62,34.39,34.6,212209.6285489844,20.6405,20.7665,20.6285,20.7545,212209.6285
2013-03-19 15:15:00,34.61,34.66,34.42,34.42,304904.05117270787,20.7605,20.7905,20.6465,20.6465,304904.0512
2013-03-19 15:20:00,34.42,34.46,34.36,34.44,388396.36404443946,20.6465,20.6705,20.6105,20.6585,388396.364
2013-03-19 15:25:00,34.44,34.49,34.39,34.43,112781.95488721805,20.6585,20.6885,20.6285,20.6525,112781.9549
2013-03-19 15:30:00,34.43,34.44,34.33,34.39,214790.7081135675,20.6525,20.6585,20.5925,20.6285,214790.7081
2013-03-19 15:35:00,34.39,34.49,34.38,34.47,180787.790371451,20.6285,20.6885,20.6225,20.6765,180787.7904
2013-03-19 15:40:00,34.47,34.51,34.43,34.45,233868.2527213556,20.6765,20.7005,20.6525,20.6645,233868.2527
2013-03-19 15:45:00,34.46,34.49,34.42,34.47,231062.73145550443,20.6705,20.6885,20.6465,20.6765,231062.7315
2013-03-19 15:50:00,34.47,34.54,34.45,34.49,384019.7508697116,20.6765,20.7185,20.6645,20.6885,384019.7509
2013-03-19 15:55:00,34.49,34.49,34.42,34.49,734148.8048479407,20.6885,20.6885,20.6465,20.6885,734148.8048
2013-03-20 09:30:00,34.75,34.97,34.74,34.94,127482.8863202783,20.8445,20.9764,20.8385,20.9584,127482.8863
2013-03-20 09:35:00,34.92,34.93,34.74,34.9,119178.54337335876,20.9464,20.9524,20.8385,20.9344,119178.5434
2013-03-20 09:40:00,34.9,34.9,34.72,34.76,84726.74222870609,20.9344,20.9344,20.8265,20.8505,84726.7422
2013-03-20 09:45:00,34.77,34.79,34.73,34.75,88991.13455279991,20.8565,20.8685,20.8325,20.8445,88991.1346
2013-03-20 09:50:00,34.76,34.8,34.69,34.75,118954.10167209066,20.8505,20.8745,20.8085,20.8445,118954.1017
2013-03-20 09:55:00,34.76,34.77,34.61,34.69,99315.4528111323,20.8505,20.8565,20.7605,20.8085,99315.4528
2013-03-20 10:00:00,34.69,34.75,34.66,34.74,94714.39793513634,20.8085,20.8445,20.7905,20.8385,94714.3979
2013-03-20 10:05:00,34.73,34.74,34.65,34.66,106946.47065424756,20.8325,20.8385,20.7845,20.7905,106946.4707
2013-03-20 10:10:00,34.67,34.79,34.67,34.74,82257.88351475704,20.7965,20.8685,20.7965,20.8385,82257.8835
2013-03-20 10:15:00,34.74,34.79,34.7,34.78,83155.65031982942,20.8385,20.8685,20.8145,20.8625,83155.6503
2013-03-20 10:20:00,34.78,34.79,34.71,34.74,35686.2305016272,20.8625,20.8685,20.8205,20.8385,35686.2305
2013-03-20 10:25:00,34.74,34.75,34.71,34.73,58915.9465828751,20.8385,20.8445,20.8205,20.8325,58915.9466
2013-03-20 10:30:00,34.72,34.75,34.69,34.72,71821.34440579059,20.8265,20.8445,20.8085,20.8265,71821.3444
2013-03-20 10:35:00,34.72,34.72,34.64,34.66,88878.91370216585,20.8265,20.8265,20.7785,20.7905,88878.9137
2013-03-20 10:40:00,34.65,34.65,34.62,34.63,78554.59544383346,20.7845,20.7845,20.7665,20.7725,78554.5954
2013-03-20 10:45:00,34.62,34.65,34.61,34.65,56447.08786892604,20.7665,20.7845,20.7605,20.7845,56447.0879
2013-03-20 10:50:00,34.65,34.7,34.65,34.7,80799.01245651442,20.7845,20.8145,20.7845,20.8145,80799.0125
2013-03-20 10:55:00,34.7,34.74,34.7,34.73,61833.68869936034,20.8145,20.8385,20.8145,20.8325,61833.6887
2013-03-20 11:00:00,34.73,34.73,34.68,34.68,76759.0618336887,20.8325,20.8325,20.8025,20.8025,76759.0618
2013-03-20 11:05:00,34.69,34.71,34.68,34.7,43429.4691953765,20.8085,20.8205,20.8025,20.8145,43429.4692
2013-03-20 11:10:00,34.7,34.72,34.65,34.66,70362.47334754797,20.8145,20.8265,20.7845,20.7905,70362.4733
2013-03-20 11:15:00,34.66,34.66,34.54,34.54,99764.33621366847,20.7905,20.7905,20.7185,20.7185,99764.3362
2013-03-20 11:20:00,34.55,34.57,34.52,34.57,73841.31971720346,20.7245,20.7365,20.7065,20.7365,73841.3197
2013-03-20 11:25:00,34.57,34.57,34.53,34.56,82257.88351475704,20.7365,20.7365,20.7125,20.7305,82257.8835
2013-03-20 11:30:00,34.57,34.59,34.5,34.53,69352.48569184155,20.7365,20.7485,20.6945,20.7125,69352.4857
2013-03-20 11:35:00,34.53,34.59,34.53,34.59,32656.26753450791,20.7125,20.7485,20.7125,20.7485,32656.2675
2013-03-20 11:40:00,34.58,34.59,34.54,34.56,57569.29637526653,20.7425,20.7485,20.7185,20.7305,57569.2964
2013-03-20 11:45:00,34.57,34.58,34.55,34.57,39838.40197508697,20.7365,20.7425,20.7245,20.7365,39838.402
2013-03-20 11:50:00,34.57,34.6,34.55,34.6,46459.43216249579,20.7365,20.7545,20.7245,20.7545,46459.4322
2013-03-20 11:55:00,34.6,34.65,34.57,34.65,91572.214117383,20.7545,20.7845,20.7365,20.7845,91572.2141
2013-03-20 12:00:00,34.64,34.73,34.64,34.73,41409.49388396364,20.7785,20.8325,20.7785,20.8325,41409.4939
2013-03-20 12:05:00,34.74,34.74,34.65,34.67,97519.91920098754,20.8385,20.8385,20.7845,20.7965,97519.9192
2013-03-20 12:10:00,34.68,34.71,34.68,34.7,38155.08921557625,20.8025,20.8205,20.8025,20.8145,38155.0892
2013-03-20 12:15:00,34.7,34.7,34.65,34.66,41746.156435865785,20.8145,20.8145,20.7845,20.7905,41746.1564
2013-03-20 12:20:00,34.66,34.69,34.65,34.67,42756.14409157221,20.7905,20.8085,20.7845,20.7965,42756.1441
2013-03-20 12:25:00,34.67,34.73,34.66,34.72,46347.21131186174,20.7965,20.8325,20.7905,20.8265,46347.2113
2013-03-20 12:30:00,34.73,34.74,34.7,34.7,87083.38009202109,20.8325,20.8385,20.8145,20.8145,87083.3801
2013-03-20 12:35:00,34.7,34.72,34.66,34.66,60038.15508921557,20.8145,20.8265,20.7905,20.7905,60038.1551
2013-03-20 12:40:00,34.67,34.7,34.64,34.65,130625.07013803165,20.7965,20.8145,20.7785,20.7845,130625.0701
2013-03-20 12:45:00,34.65,34.68,34.64,34.65,75300.19077544607,20.7845,20.8025,20.7785,20.7845,75300.1908
2013-03-20 12:50:00,34.65,34.67,34.63,34.63,79789.02480080798,20.7845,20.7965,20.7725,20.7725,79789.0248
2013-03-20 12:55:00,34.63,34.65,34.62,34.63,64639.209965211536,20.7725,20.7845,20.7665,20.7725,64639.21
2013-03-20 13:00:00,34.62,34.63,34.59,34.6,83941.19627426776,20.7665,20.7725,20.7485,20.7545,83941.1963
2013-03-20 13:05:00,34.6,34.63,34.59,34.61,113904.16339355853,20.7545,20.7725,20.7485,20.7605,113904.1634
2013-03-20 13:10:00,34.61,34.61,34.58,34.58,60150.37593984962,20.7605,20.7605,20.7425,20.7425,60150.3759
2013-03-20 13:15:00,34.58,34.59,34.58,34.59,24127.48288632028,20.7425,20.7485,20.7425,20.7485,24127.4829
2013-03-20 13:20:00,34.58,34.62,34.58,34.61,87868.92604645943,20.7425,20.7665,20.7425,20.7605,87868.926
2013-03-20 13:25:00,34.62,34.62,34.58,34.58,58130.40062843676,20.7665,20.7665,20.7425,20.7425,58130.4006
2013-03-20 13:30:00,34.58,34.59,34.51,34.53,94377.7353832342,20.7425,20.7485,20.7005,20.7125,94377.7354
2013-03-20 13:35:00,34.52,34.54,34.51,34.54,30411.85052182696,20.7065,20.7185,20.7005,20.7185,30411.8505
2013-03-20 13:40:00,34.54,34.56,34.53,34.54,41072.8313320615,20.7185,20.7305,20.7125,20.7185,41072.8313
2013-03-20 13:45:00,34.55,34.55,34.52,34.52,83043.42946919537,20.7245,20.7245,20.7065,20.7065,83043.4295
2013-03-20 13:50:00,34.52,34.54,34.48,34.49,82033.44181348894,20.7065,20.7185,20.6825,20.6885,82033.4418
2013-03-20 13:55:00,34.49,34.49,34.46,34.48,90674.44731231064,20.6885,20.6885,20.6705,20.6825,90674.4473
2013-03-20 14:00:00,34.48,34.5,34.43,34.44,211985.1868477163,20.6825,20.6945,20.6525,20.6585,211985.1868
2013-03-20 14:05:00,34.43,34.48,34.42,34.43,107844.23745931992,20.6525,20.6825,20.6465,20.6525,107844.2375
2013-03-20 14:10:00,34.43,34.43,34.4,34.41,128043.99057344854,20.6525,20.6525,20.6345,20.6405,128043.9906
2013-03-20 14:15:00,34.42,34.45,34.4,34.44,318707.21580069576,20.6465,20.6645,20.6345,20.6585,318707.2158
2013-03-20 14:20:00,34.44,34.51,34.43,34.51,169677.92615868026,20.6585,20.7005,20.6525,20.7005,169677.9262
2013-03-20 14:25:00,34.51,34.57,34.49,34.53,129615.0824823252,20.7005,20.7365,20.6885,20.7125,129615.0825
2013-03-20 14:30:00,34.54,34.58,34.52,34.54,133767.25395578498,20.7185,20.7425,20.7065,20.7185,133767.254
2013-03-20 14:35:00,34.54,34.61,34.53,34.6,315340.5902816743,20.7185,20.7605,20.7125,20.7545,315340.5903
2013-03-20 14:40:00,34.61,34.64,34.59,34.62,92245.5392211873,20.7605,20.7785,20.7485,20.7665,92245.5392
2013-03-20 14:45:00,34.62,34.65,34.56,34.6,111547.52553024353,20.7665,20.7845,20.7305,20.7545,111547.5255
2013-03-20 14:50:00,34.6,34.64,34.59,34.62,82594.54606665918,20.7545,20.7785,20.7485,20.7665,82594.5461
2013-03-20 14:55:00,34.61,34.61,34.55,34.56,125014.02760632924,20.7605,20.7605,20.7245,20.7305,125014.0276
2013-03-20 15:00:00,34.56,34.58,34.53,34.53,194927.61755134104,20.7305,20.7425,20.7125,20.7125,194927.6176
2013-03-20 15:05:00,34.53,34.58,34.51,34.58,172595.66827516552,20.7125,20.7425,20.7005,20.7425,172595.6683
2013-03-20 15:10:00,34.58,34.58,34.54,34.57,88766.69285153181,20.7425,20.7425,20.7185,20.7365,88766.6929
2013-03-20 15:15:00,34.57,34.57,34.51,34.54,152957.01941420714,20.7365,20.7365,20.7005,20.7185,152957.0194
2013-03-20 15:20:00,34.53,34.53,34.49,34.5,103467.62428459208,20.7125,20.7125,20.6885,20.6945,103467.6243
2013-03-20 15:25:00,34.5,34.53,34.47,34.5,154191.4487711817,20.6945,20.7125,20.6765,20.6945,154191.4488
2013-03-20 15:30:00,34.5,34.5,34.46,34.49,198743.12647289864,20.6945,20.6945,20.6705,20.6885,198743.1265
2013-03-20 15:35:00,34.49,34.49,34.45,34.46,103243.18258332396,20.6885,20.6885,20.6645,20.6705,103243.1826
2013-03-20 15:40:00,34.46,34.54,34.45,34.51,156548.0866344967,20.6705,20.7185,20.6645,20.7005,156548.0866
2013-03-20 15:45:00,34.52,34.55,34.49,34.53,293569.745258669,20.7065,20.7245,20.6885,20.7125,293569.7453
2013-03-20 15:50:00,34.52,34.52,34.38,34.4,348894.6246212546,20.7065,20.7065,20.6225,20.6345,348894.6246
2013-03-20 15:55:00,34.41,34.41,34.32,34.36,613735.8321176075,20.6405,20.6405,20.5865,20.6105,613735.8321
2013-03-21 09:30:00,34.11,34.14,33.92,34.0,201324.2060374817,20.4606,20.4786,20.3466,20.3946,201324.206
2013-03-21 09:35:00,34.01,34.11,34.0,34.1,126585.11951520592,20.4006,20.4606,20.3946,20.4546,126585.1195
2013-03-21 09:40:00,34.1,34.24,34.0,34.22,125014.02760632924,20.4546,20.5385,20.3946,20.5266,125014.0276
2013-03-21 09:45:00,34.21,34.21,34.05,34.08,121422.96038603972,20.5206,20.5206,20.4246,20.4426,121422.9604
2013-03-21 09:50:00,34.07,34.16,34.06,34.16,93031.08517562565,20.4366,20.4906,20.4306,20.4906,93031.0852
2013-03-21 09:55:00,34.16,34.29,34.16,34.26,84277.8588261699,20.4906,20.5685,20.4906,20.5505,84277.8588
2013-03-21 10:00:00,34.26,34.28,34.17,34.17,105712.04129727304,20.5505,20.5625,20.4966,20.4966,105712.0413
2013-03-21 10:05:00,34.17,34.18,34.05,34.07,149253.73134328358,20.4966,20.5026,20.4246,20.4366,149253.7313
2013-03-21 10:10:00,34.06,34.07,34.0,34.04,90786.66816294468,20.4306,20.4366,20.3946,20.4186,90786.6682
2013-03-21 10:15:00,34.04,34.04,33.99,34.0,122994.0522949164,20.4186,20.4186,20.3886,20.3946,122994.0523
2013-03-21 10:20:00,34.0,34.07,33.99,34.04,128492.87397598474,20.3946,20.4366,20.3886,20.4186,128492.874
2013-03-21 10:25:00,34.03,34.05,34.02,34.04,136348.3335203681,20.4126,20.4246,20.4066,20.4186,136348.3335
2013-03-21 10:30:00,34.04,34.07,34.02,34.05,211872.96599708224,20.4186,20.4366,20.4066,20.4246,211872.966
2013-03-21 10:35:00,34.04,34.06,33.99,34.0,137133.87947480642,20.4186,20.4306,20.3886,20.3946,137133.8795
2013-03-21 10:40:00,34.0,34.06,34.0,34.0,117158.5680619459,20.3946,20.4306,20.3946,20.3946,117158.5681
2013-03-21 10:45:00,34.0,34.05,34.0,34.0,106385.36640107732,20.3946,20.4246,20.3946,20.3946,106385.3664
2013-03-21 10:50:00,34.0,34.0,33.94,33.99,107395.35405678376,20.3946,20.3946,20.3586,20.3886,107395.3541
2013-03-21 10:55:00,34.0,34.0,33.96,34.0,75749.07417798227,20.3946,20.3946,20.3706,20.3946,75749.0742
2013-03-21 11:00:00,34.0,34.01,33.92,33.95,125014.02760632924,20.3946,20.4006,20.3466,20.3646,125014.0276
2013-03-21 11:05:00,33.95,34.03,33.94,34.01,103355.40343395802,20.3646,20.4126,20.3586,20.4006,103355.4034
2013-03-21 11:10:00,34.01,34.02,33.9,33.92,205027.4941084053,20.4006,20.4066,20.3346,20.3466,205027.4941
2013-03-21 11:15:00,33.91,33.93,33.91,33.92,116821.90551004375,20.3406,20.3526,20.3406,20.3466,116821.9055
2013-03-21 11:20:00,33.93,34.01,33.92,34.0,136123.89181909998,20.3526,20.4006,20.3466,20.3946,136123.8918
2013-03-21 11:25:00,34.0,34.0,33.92,33.96,103467.62428459208,20.3946,20.3946,20.3466,20.3706,103467.6243
2013-03-21 11:30:00,33.96,34.02,33.94,34.01,135787.22926719784,20.3706,20.4066,20.3586,20.4006,135787.2293
2013-03-21 11:35:00,34.01,34.05,34.0,34.04,112894.17573785209,20.4006,20.4246,20.3946,20.4186,112894.1757
2013-03-21 11:40:00,34.04,34.06,34.03,34.04,134216.13735832117,20.4186,20.4306,20.4126,20.4186,134216.1374
2013-03-21 11:45:00,34.04,34.05,34.01,34.02,137919.42542924476,20.4186,20.4246,20.4006,20.4066,137919.4254
2013-03-21 11:50:00,34.03,34.04,34.01,34.04,94041.07283133206,20.4126,20.4186,20.4006,20.4186,94041.0728
2013-03-21 11:55:00,34.04,34.05,34.03,34.04,134440.57905958928,20.4186,20.4246,20.4126,20.4186,134440.5791
2013-03-21 12:00:00,34.04,34.05,34.03,34.04,109976.43362136684,20.4186,20.4246,20.4126,20.4186,109976.4336
2013-03-21 12:05:00,34.03,34.05,34.01,34.01,102457.63662888564,20.4126,20.4246,20.4006,20.4006,102457.6366
2013-03-21 12:10:00,34.01,34.01,33.98,34.0,62843.67635506677,20.4006,20.4006,20.3826,20.3946,62843.6764
2013-03-21 12:15:00,34.0,34.0,33.98,34.0,47020.53641566603,20.3946,20.3946,20.3826,20.3946,47020.5364
2013-03-21 12:20:00,33.99,34.01,33.98,34.01,73280.21546403322,20.3886,20.4006,20.3826,20.4006,73280.2155
2013-03-21 12:25:00,34.0,34.01,34.0,34.0,137246.10032544046,20.3946,20.4006,20.3946,20.3946,137246.1003
2013-03-21 12:30:00,34.0,34.03,33.99,34.0,145101.5598698238,20.3946,20.4126,20.3886,20.3946,145101.5599
2013-03-21 12:35:00,34.0,34.03,33.99,34.03,79676.80395017394,20.3946,20.4126,20.3886,20.4126,79676.804
2013-03-21 12:40:00,34.03,34.04,34.0,34.04,126472.89866457188,20.4126,20.4186,20.3946,20.4186,126472.8987
2013-03-21 12:45:00,34.03,34.04,33.98,33.99,95499.94388957469,20.4126,20.4186,20.3826,20.3886,95499.9439
2013-03-21 12:50:00,33.99,34.0,33.98,33.99,37593.984962406015,20.3886,20.3946,20.3826,20.3886,37593.985
2013-03-21 12:55:00,33.99,34.0,33.97,33.97,41409.49388396364,20.3886,20.3946,20.3766,20.3766,41409.4939
2013-03-21 13:00:00,33.97,34.0,33.92,33.99,85175.62563124228,20.3766,20.3946,20.3466,20.3886,85175.6256
2013-03-21 13:05:00,33.98,34.0,33.98,33.99,64190.32656267534,20.3826,20.3946,20.3826,20.3886,64190.3266
2013-03-21 13:10:00,33.99,34.0,33.91,33.94,66883.62697789249,20.3886,20.3946,20.3406,20.3586,66883.627
2013-03-21 13:15:00,33.95,33.95,33.88,33.91,86297.83413758276,20.3646,20.3646,20.3226,20.3406,86297.8341
2013-03-21 13:20:00,33.91,33.94,33.87,33.87,70025.81079564583,20.3406,20.3586,20.3166,20.3166,70025.8108
2013-03-21 13:25:00,33.87,33.9,33.82,33.83,148355.96453821118,20.3166,20.3346,20.2866,20.2926,148355.9645
2013-03-21 13:30:00,33.84,33.85,33.77,33.8,181685.55717652332,20.2986,20.3046,20.2566,20.2746,181685.5572
2013-03-21 13:35:00,33.8,33.85,33.8,33.84,144316.01391538547,20.2746,20.3046,20.2746,20.2986,144316.0139
2013-03-21 13:40:00,33.84,33.89,33.84,33.85,169116.82190551003,20.2986,20.3286,20.2986,20.3046,169116.8219
2013-03-21 13:45:00,33.86,33.92,33.84,33.89,93816.63113006396,20.3106,20.3466,20.2986,20.3286,93816.6311
2013-03-21 13:50:00,33.89,33.92,33.88,33.9,79115.6996970037,20.3286,20.3466,20.3226,20.3346,79115.6997
2013-03-21 13:55:00,33.9,33.92,33.86,33.89,75636.85332734822,20.3346,20.3466,20.3106,20.3286,75636.8533
2013-03-21 14:00:00,33.89,33.89,33.78,33.84,134328.3582089552,20.3286,20.3286,20.2626,20.2986,134328.3582
2013-03-21 14:05:00,33.84,33.84,33.77,33.82,68230.27718550107,20.2986,20.2986,20.2566,20.2866,68230.2772
2013-03-21 14:10:00,33.83,33.94,33.8,33.9,230164.96465043203,20.2926,20.3586,20.2746,20.3346,230164.9647
2013-03-21 14:15:00,33.9,34.0,33.89,33.94,152171.4734597688,20.3346,20.3946,20.3286,20.3586,152171.4735
2013-03-21 14:20:00,33.95,33.98,33.92,33.96,115587.47615306923,20.3646,20.3826,20.3466,20.3706,115587.4762
2013-03-21 14:25:00,33.97,34.0,33.92,33.94,110537.53787453708,20.3766,20.3946,20.3466,20.3586,110537.5379
2013-03-21 14:30:00,33.93,33.99,33.92,33.98,78442.3745931994,20.3526,20.3886,20.3466,20.3826,78442.3746
2013-03-21 14:35:00,33.97,34.01,33.93,33.96,223768.3761642913,20.3766,20.4006,20.3526,20.3706,223768.3762
2013-03-21 14:40:00,33.96,34.0,33.95,34.0,84726.74222870609,20.3706,20.3946,20.3646,20.3946,84726.7422
2013-03-21 14:45:00,34.0,34.0,33.94,33.94,73280.21546403322,20.3946,20.3946,20.3586,20.3586,73280.2155
2013-03-21 14:50:00,33.95,33.98,33.91,33.92,90001.12220850633,20.3646,20.3826,20.3406,20.3466,90001.1222
2013-03-21 14:55:00,33.92,33.99,33.92,33.99,42082.818987767925,20.3466,20.3886,20.3466,20.3886,42082.819
2013-03-21 15:00:00,33.99,34.04,33.99,34.01,98866.56940859611,20.3886,20.4186,20.3886,20.4006,98866.5694
2013-03-21 15:05:00,34.01,34.02,33.97,33.99,95163.28133767254,20.4006,20.4066,20.3766,20.3886,95163.2813
2013-03-21 15:10:00,33.99,34.01,33.99,34.0,145438.22242172595,20.3886,20.4006,20.3886,20.3946,145438.2224
2013-03-21 15:15:00,34.0,34.0,33.91,33.92,140276.06329255976,20.3946,20.3946,20.3406,20.3466,140276.0633
2013-03-21 15:20:00,33.92,34.0,33.92,34.0,68342.4980361351,20.3466,20.3946,20.3466,20.3946,68342.498
2013-03-21 15:25:00,34.0,34.0,33.98,34.0,192907.64223992816,20.3946,20.3946,20.3826,20.3946,192907.6422
2013-03-21 15:30:00,34.0,34.0,33.94,33.95,120974.07698350352,20.3946,20.3946,20.3586,20.3646,120974.077
2013-03-21 15:35:00,33.95,33.96,33.9,33.92,181348.8946246213,20.3646,20.3706,20.3346,20.3466,181348.8946
2013-03-21 15:40:00,33.92,33.96,33.9,33.91,207833.01537425653,20.3466,20.3706,20.3346,20.3406,207833.0154
2013-03-21 15:45:00,33.91,33.93,33.86,33.92,260015.7109190888,20.3406,20.3526,20.3106,20.3466,260015.7109
2013-03-21 15:50:00,33.92,33.96,33.9,33.93,347099.0910111098,20.3466,20.3706,20.3346,20.3526,347099.091
2013-03-21 15:55:00,33.92,33.94,33.9,33.9,479519.69475928624,20.3466,20.3586,20.3346,20.3346,479519.6948
2013-03-22 09:30:00,34.09,34.17,33.94,33.99,183481.0907866681,20.4486,20.4966,20.3586,20.3886,183481.0908
2013-03-22 09:35:00,34.0,34.01,33.96,34.0,136348.3335203681,20.3946,20.4006,20.3706,20.3946,136348.3335
2013-03-22 09:40:00,34.0,34.0,33.95,34.0,101784.31152508136,20.3946,20.3946,20.3646,20.3946,101784.3115
2013-03-22 09:45:00,34.0,34.01,33.95,33.97,81023.45415778251,20.3946,20.4006,20.3646,20.3766,81023.4542
2013-03-22 09:50:00,33.97,34.07,33.94,34.06,108293.12086185612,20.3766,20.4366,20.3586,20.4306,108293.1209
2013-03-22 09:55:00,34.06,34.07,33.96,34.01,186511.05375378745,20.4306,20.4366,20.3706,20.4006,186511.0538
2013-03-22 10:00:00,34.02,34.05,33.97,33.98,324654.9208843003,20.4066,20.4246,20.3766,20.3826,324654.9209
2013-03-22 10:05:00,33.99,34.03,33.95,34.02,228818.31444282347,20.3886,20.4126,20.3646,20.4066,228818.3144
2013-03-22 10:10:00,34.02,34.03,33.98,34.01,149029.28964201547,20.4066,20.4126,20.3826,20.4006,149029.2896
2013-03-22 10:15:00,34.01,34.03,34.0,34.0,111323.08382897542,20.4006,20.4126,20.3946,20.3946,111323.0838
2013-03-22 10:20:00,34.0,34.02,34.0,34.0,93479.96857816182,20.3946,20.4066,20.3946,20.3946,93479.9686
2013-03-22 10:25:00,34.0,34.04,34.0,34.02,203119.73964762653,20.3946,20.4186,20.3946,20.4066,203119.7396
2013-03-22 10:30:00,34.02,34.04,34.0,34.03,151161.4858040624,20.4066,20.4186,20.3946,20.4126,151161.4858
2013-03-22 10:35:00,34.03,34.03,33.98,33.99,68903.60228930535,20.4126,20.4126,20.3826,20.3886,68903.6023
2013-03-22 10:40:00,34.0,34.01,33.97,33.99,94489.95623386824,20.3946,20.4006,20.3766,20.3886,94489.9562
2013-03-22 10:45:00,33.98,34.0,33.94,33.97,307372.9098866569,20.3826,20.3946,20.3586,20.3766,307372.9099
2013-03-22 10:50:00,33.96,34.0,33.95,33.95,90562.22646167658,20.3706,20.3946,20.3646,20.3646,90562.2265
2013-03-22 10:55:00,33.96,34.0,33.96,33.99,57120.41297273033,20.3706,20.3946,20.3706,20.3886,57120.413
2013-03-22 11:00:00,33.98,34.01,33.96,33.97,127819.54887218044,20.3826,20.4006,20.3706,20.3766,127819.5489
2013-03-22 11:05:00,33.97,34.0,33.96,33.97,68230.27718550107,20.3766,20.3946,20.3706,20.3766,68230.2772
2013-03-22 11:10:00,33.98,34.0,33.95,33.96,86410.05498821681,20.3826,20.3946,20.3646,20.3706,86410.055
2013-03-22 11:15:00,33.96,34.01,33.96,34.0,114465.26764672875,20.3706,20.4006,20.3706,20.3946,114465.2676
2013-03-22 11:20:00,33.99,34.01,33.98,33.98,95387.72303894065,20.3886,20.4006,20.3826,20.3826,95387.723
2013-03-22 11:25:00,33.99,34.01,33.97,33.98,136123.89181909998,20.3886,20.4006,20.3766,20.3826,136123.8918
2013-03-22 11:30:00,33.99,34.01,33.99,34.0,128380.65312535068,20.3886,20.4006,20.3886,20.3946,128380.6531
2013-03-22 11:35:00,34.0,34.0,33.97,33.98,103130.96173268992,20.3946,20.3946,20.3766,20.3826,103130.9617
2013-03-22 11:40:00,33.99,34.0,33.98,34.0,171697.90147009314,20.3886,20.3946,20.3826,20.3946,171697.9015
2013-03-22 11:45:00,34.0,34.0,33.98,33.99,198182.0222197284,20.3946,20.3946,20.3826,20.3886,198182.0222
2013-03-22 11:50:00,34.0,34.05,33.99,34.04,142183.81775333858,20.3946,20.4246,20.3886,20.4186,142183.8178
2013-03-22 11:55:00,34.04,34.04,33.98,34.0,173156.77252833574,20.4186,20.4186,20.3826,20.3946,173156.7725
2013-03-22 12:00:00,34.0,34.02,34.0,34.01,240825.94546066652,20.3946,20.4066,20.3946,20.4006,240825.9455
2013-03-22 12:05:00,34.0,34.02,34.0,34.0,119627.42677589496,20.3946,20.4066,20.3946,20.3946,119627.4268
2013-03-22 12:10:00,34.01,34.02,33.98,34.0,193132.08394119627,20.4006,20.4066,20.3826,20.3946,193132.0839
2013-03-22 12:15:00,34.0,34.01,33.99,34.0,126360.67781393784,20.3946,20.4006,20.3886,20.3946,126360.6778
2013-03-22 12:20:00,34.0,34.02,33.98,34.0,92357.76007182134,20.3946,20.4066,20.3826,20.3946,92357.7601
2013-03-22 12:25:00,34.0,34.01,34.0,34.0,117607.45146448207,20.3946,20.4006,20.3946,20.3946,117607.4515
2013-03-22 12:30:00,34.01,34.01,33.99,34.0,47357.19896756817,20.4006,20.4006,20.3886,20.3946,47357.199
2013-03-22 12:35:00,34.0,34.02,34.0,34.01,91572.214117383,20.3946,20.4066,20.3946,20.4006,91572.2141
2013-03-22 12:40:00,34.0,34.01,33.99,34.01,46010.5487599596,20.3946,20.4006,20.3886,20.4006,46010.5488
2013-03-22 12:45:00,34.01,34.01,33.99,34.0,42195.03983840197,20.4006,20.4006,20.3886,20.3946,42195.0398
2013-03-22 12:50:00,34.0,34.01,34.0,34.01,44215.01514981483,20.3946,20.4006,20.3946,20.4006,44215.0151
2013-03-22 12:55:00,34.01,34.01,33.97,33.97,211985.1868477163,20.4006,20.4006,20.3766,20.3766,211985.1868
2013-03-22 13:00:00,33.97,34.0,33.92,33.95,218606.2170351252,20.3766,20.3946,20.3466,20.3646,218606.217
2013-03-22 13:05:00,33.96,34.0,33.93,34.0,118954.10167209066,20.3706,20.3946,20.3526,20.3946,118954.1017
2013-03-22 13:10:00,33.99,34.01,33.99,34.01,110088.6544720009,20.3886,20.4006,20.3886,20.4006,110088.6545
2013-03-22 13:15:00,34.01,34.02,34.0,34.01,105599.820446639,20.4006,20.4066,20.3946,20.4006,105599.8204
2013-03-22 13:20:00,34.0,34.02,34.0,34.01,127146.22376837616,20.3946,20.4066,20.3946,20.4006,127146.2238
2013-03-22 13:25:00,34.01,34.04,34.0,34.02,184491.0784423746,20.4006,20.4186,20.3946,20.4066,184491.0784
2013-03-22 13:30:00,34.03,34.04,34.0,34.01,100213.21961620467,20.4126,20.4186,20.3946,20.4006,100213.2196
2013-03-22 13:35:00,34.01,34.01,33.98,33.99,40511.72707889126,20.4006,20.4006,20.3826,20.3886,40511.7271
2013-03-22 13:40:00,33.99,34.0,33.95,33.95,62619.234653798674,20.3886,20.3946,20.3646,20.3646,62619.2347
2013-03-22 13:45:00,33.95,33.99,33.94,33.98,71260.24015262035,20.3646,20.3886,20.3586,20.3826,71260.2402
2013-03-22 13:50:00,33.98,33.98,33.96,33.97,13578.722926719784,20.3826,20.3826,20.3706,20.3766,13578.7229
2013-03-22 13:55:00,33.96,33.96,33.93,33.94,56783.75042082819,20.3706,20.3706,20.3526,20.3586,56783.7504
2013-03-22 14:00:00,33.94,33.96,33.93,33.96,32544.04668387386,20.3586,20.3706,20.3526,20.3706,32544.0467
2013-03-22 14:05:00,33.96,33.98,33.95,33.96,96397.71069464706,20.3706,20.3826,20.3646,20.3706,96397.7107
2013-03-22 14:10:00,33.97,34.0,33.97,33.99,172820.10997643362,20.3766,20.3946,20.3766,20.3886,172820.11
2013-03-22 14:15:00,33.98,34.0,33.97,34.0,71372.4610032544,20.3826,20.3946,20.3766,20.3946,71372.461
2013-03-22 14:20:00,34.0,34.0,33.99,34.0,115250.81360116709,20.3946,20.3946,20.3886,20.3946,115250.8136
2013-03-22 14:25:00,34.0,34.0,33.98,34.0,194590.9549994389,20.3946,20.3946,20.3826,20.3946,194590.955
2013-03-22 14:30:00,34.0,34.0,33.99,34.0,177870.04825496578,20.3946,20.3946,20.3886,20.3946,177870.0483
2013-03-22 14:35:00,34.0,34.0,33.99,34.0,95387.72303894065,20.3946,20.3946,20.3886,20.3946,95387.723
2013-03-22 14:40:00,34.0,34.0,33.99,34.0,70699.13589945012,20.3946,20.3946,20.3886,20.3946,70699.1359
2013-03-22 14:45:00,34.0,34.0,33.99,34.0,63292.55975760296,20.3946,20.3946,20.3886,20.3946,63292.5598
2013-03-22 14:50:00,33.99,34.0,33.98,34.0,104253.1702390304,20.3886,20.3946,20.3826,20.3946,104253.1702
2013-03-22 14:55:00,34.0,34.0,33.99,34.0,139490.51733812143,20.3946,20.3946,20.3886,20.3946,139490.5173
2013-03-22 15:00:00,34.0,34.0,33.96,33.98,143306.02625967903,20.3946,20.3946,20.3706,20.3826,143306.0263
2013-03-22 15:05:00,33.98,34.0,33.98,34.0,100325.44046683871,20.3826,20.3946,20.3826,20.3946,100325.4405
2013-03-22 15:10:00,34.0,34.01,33.98,33.99,228144.9893390192,20.3946,20.4006,20.3826,20.3886,228144.9893
2013-03-22 15:15:00,33.99,34.0,33.97,33.97,124677.36505442712,20.3886,20.3946,20.3766,20.3766,124677.3651
2013-03-22 15:20:00,33.97,33.99,33.95,33.99,93479.96857816182,20.3766,20.3886,20.3646,20.3886,93479.9686
2013-03-22 15:25:00,33.98,33.99,33.96,33.99,90898.88901357872,20.3826,20.3886,20.3706,20.3886,90898.889
2013-03-22 15:30:00,33.99,34.0,33.98,34.0,81247.89585905061,20.3886,20.3946,20.3826,20.3946,81247.8959
2013-03-22 15:35:00,34.0,34.12,33.99,34.09,251935.80967343727,20.3946,20.4666,20.3886,20.4486,251935.8097
2013-03-22 15:40:00,34.1,34.12,34.09,34.1,206486.365166648,20.4546,20.4666,20.4486,20.4546,206486.3652
2013-03-22 15:45:00,34.1,34.14,34.08,34.08,270564.47087868926,20.4546,20.4786,20.4426,20.4426,270564.4709
2013-03-22 15:50:00,34.08,34.1,34.08,34.1,268432.27471664234,20.4426,20.4546,20.4426,20.4546,268432.2747
2013-03-22 15:55:00,34.09,34.24,34.09,34.23,1051733.812142296,20.4486,20.5385,20.4486,20.5326,1051733.8121
2013-03-25 09:30:00,34.65,34.65,34.42,34.52,254404.6683873864,20.7845,20.7845,20.6465,20.7065,254404.6684
2013-03-25 09:35:00,34.53,34.55,34.47,34.47,138143.86713051284,20.7125,20.7245,20.6765,20.6765,138143.8671
2013-03-25 09:40:00,34.48,34.49,34.39,34.43,74851.30737290988,20.6825,20.6885,20.6285,20.6525,74851.3074
2013-03-25 09:45:00,34.43,34.54,34.42,34.54,104814.27449220064,20.6525,20.7185,20.6465,20.7185,104814.2745
2013-03-25 09:50:00,34.54,34.56,34.48,34.5,113118.61743912018,20.7185,20.7305,20.6825,20.6945,113118.6174
2013-03-25 09:55:00,34.5,34.58,34.5,34.57,85287.84648187633,20.6945,20.7425,20.6945,20.7365,85287.8465
2013-03-25 10:00:00,34.57,34.62,34.49,34.49,203680.84390079675,20.7365,20.7665,20.6885,20.6885,203680.8439
2013-03-25 10:05:00,34.49,34.53,34.48,34.52,113118.61743912018,20.6885,20.7125,20.6825,20.7065,113118.6174
2013-03-25 10:10:00,34.53,34.57,34.52,34.57,123106.27314555044,20.7125,20.7365,20.7065,20.7365,123106.2731
2013-03-25 10:15:00,34.57,34.57,34.47,34.5,150600.38155089214,20.7365,20.7365,20.6765,20.6945,150600.3816
2013-03-25 10:20:00,34.49,34.5,34.47,34.48,125126.2484569633,20.6885,20.6945,20.6765,20.6825,125126.2485
2013-03-25 10:25:00,34.48,34.49,34.42,34.44,172371.2265738974,20.6825,20.6885,20.6465,20.6585,172371.2266
2013-03-25 10:30:00,34.44,34.5,34.43,34.49,126809.56121647402,20.6585,20.6945,20.6525,20.6885,126809.5612
2013-03-25 10:35:00,34.49,34.49,34.35,34.37,114577.4884973628,20.6885,20.6885,20.6045,20.6165,114577.4885
2013-03-25 10:40:00,34.38,34.38,34.3,34.31,66210.3018740882,20.6225,20.6225,20.5745,20.5805,66210.3019
2013-03-25 10:45:00,34.31,34.33,34.25,34.31,98529.90685669395,20.5805,20.5925,20.5445,20.5805,98529.9069
2013-03-25 10:50:00,34.3,34.31,34.18,34.19,125911.79441140164,20.5745,20.5805,20.5026,20.5086,125911.7944
2013-03-25 10:55:00,34.2,34.22,34.14,34.16,97183.2566490854,20.5146,20.5266,20.4786,20.4906,97183.2566
2013-03-25 11:00:00,34.16,34.19,34.08,34.19,78330.15374256537,20.4906,20.5086,20.4426,20.5086,78330.1537
2013-03-25 11:05:00,34.19,34.24,34.19,34.24,252160.2513747054,20.5086,20.5385,20.5086,20.5385,252160.2514
2013-03-25 11:10:00,34.24,34.24,34.15,34.16,136797.21692290428,20.5385,20.5385,20.4846,20.4906,136797.2169
2013-03-25 11:15:00,34.16,34.19,34.09,34.09,113455.27999102233,20.4906,20.5086,20.4486,20.4486,113455.28
2013-03-25 11:20:00,34.08,34.11,34.02,34.1,93479.96857816182,20.4426,20.4606,20.4066,20.4546,93479.9686
2013-03-25 11:25:00,34.1,34.1,34.03,34.07,142632.70115587476,20.4546,20.4546,20.4126,20.4366,142632.7012
2013-03-25 11:30:00,34.06,34.1,34.0,34.07,109415.3293681966,20.4306,20.4546,20.3946,20.4366,109415.3294
2013-03-25 11:35:00,34.06,34.08,34.03,34.07,67781.39378296486,20.4306,20.4426,20.4126,20.4366,67781.3938
2013-03-25 11:40:00,34.06,34.1,34.02,34.09,73280.21546403322,20.4306,20.4546,20.4066,20.4486,73280.2155
2013-03-25 11:45:00,34.09,34.16,34.06,34.16,109190.88766692852,20.4486,20.4906,20.4306,20.4906,109190.8877
2013-03-25 11:50:00,34.16,34.16,34.08,34.11,89440.0179553361,20.4906,20.4906,20.4426,20.4606,89440.018
2013-03-25 11:55:00,34.11,34.13,34.04,34.04,61497.02614745819,20.4606,20.4726,20.4186,20.4186,61497.0261
2013-03-25 12:00:00,34.05,34.12,34.05,34.1,54763.77510941533,20.4246,20.4666,20.4246,20.4546,54763.7751
2013-03-25 12:05:00,34.1,34.13,34.09,34.1,54202.67085624509,20.4546,20.4726,20.4486,20.4546,54202.6709
2013-03-25 12:10:00,34.11,34.14,34.07,34.1,92133.31837055324,20.4606,20.4786,20.4366,20.4546,92133.3184
2013-03-25 12:15:00,34.12,34.14,34.08,34.08,36471.776456065534,20.4666,20.4786,20.4426,20.4426,36471.7765
2013-03-25 12:20:00,34.08,34.1,34.07,34.07,41409.49388396364,20.4426,20.4546,20.4366,20.4366,41409.4939
2013-03-25 12:25:00,34.06,34.08,34.0,34.01,97407.69835035349,20.4306,20.4426,20.3946,20.4006,97407.6984
2013-03-25 12:30:00,34.0,34.08,34.0,34.03,142632.70115587476,20.3946,20.4426,20.3946,20.4126,142632.7012
2013-03-25 12:35:00,34.04,34.04,33.98,34.01,56895.97127146224,20.4186,20.4186,20.3826,20.4006,56895.9713
2013-03-25 12:40:00,34.01,34.06,34.0,34.03,41297.27303332959,20.4006,20.4306,20.3946,20.4126,41297.273
2013-03-25 12:45:00,34.03,34.04,33.99,34.01,61497.02614745819,20.4126,20.4186,20.3886,20.4006,61497.0261
2013-03-25 12:50:00,34.01,34.06,33.94,33.95,89327.79710470205,20.4006,20.4306,20.3586,20.3646,89327.7971
2013-03-25 12:55:00,33.96,34.0,33.92,33.95,62282.57210189653,20.3706,20.3946,20.3466,20.3646,62282.5721
2013-03-25 13:00:00,33.94,33.94,33.87,33.87,124901.8067556952,20.3586,20.3586,20.3166,20.3166,124901.8068
2013-03-25 13:05:00,33.87,33.88,33.82,33.84,152508.13601167095,20.3166,20.3226,20.2866,20.2986,152508.136
2013-03-25 13:10:00,33.84,33.89,33.82,33.82,94489.95623386824,20.2986,20.3286,20.2866,20.2866,94489.9562
2013-03-25 13:15:00,33.82,33.9,33.82,33.84,134777.2416114914,20.2866,20.3346,20.2866,20.2986,134777.2416
2013-03-25 13:20:00,33.84,33.91,33.84,33.9,71933.56525642464,20.2986,20.3406,20.2986,20.3346,71933.5653
2013-03-25 13:25:00,33.9,34.0,33.89,33.98,56671.529570194136,20.3346,20.3946,20.3286,20.3826,56671.5296
2013-03-25 13:30:00,33.97,33.98,33.93,33.94,31085.17562563124,20.3766,20.3826,20.3526,20.3586,31085.1756
2013-03-25 13:35:00,33.95,33.96,33.91,33.93,63629.2223095051,20.3646,20.3706,20.3406,20.3526,63629.2223
2013-03-25 13:40:00,33.93,33.98,33.9,33.98,60262.59679048367,20.3526,20.3826,20.3346,20.3826,60262.5968
2013-03-25 13:45:00,33.98,34.08,33.95,34.07,138592.75053304902,20.3826,20.4426,20.3646,20.4366,138592.7505
2013-03-25 13:50:00,34.08,34.13,34.03,34.05,138817.19223431713,20.4426,20.4726,20.4126,20.4246,138817.1922
2013-03-25 13:55:00,34.04,34.16,34.04,34.08,140051.62159129165,20.4186,20.4906,20.4186,20.4426,140051.6216
2013-03-25 14:00:00,34.08,34.08,34.04,34.05,39726.18112445292,20.4426,20.4426,20.4186,20.4246,39726.1811
2013-03-25 14:05:00,34.06,34.08,34.04,34.08,61833.68869936034,20.4306,20.4426,20.4186,20.4426,61833.6887
2013-03-25 14:10:00,34.08,34.1,34.02,34.02,48703.84917517674,20.4426,20.4546,20.4066,20.4066,48703.8492
2013-03-25 14:15:00,34.02,34.08,34.02,34.05,105712.04129727304,20.4066,20.4426,20.4066,20.4246,105712.0413
2013-03-25 14:20:00,34.05,34.09,34.03,34.06,72270.22780832679,20.4246,20.4486,20.4126,20.4306,72270.2278
2013-03-25 14:25:00,34.07,34.08,34.0,34.02,50723.824486589605,20.4366,20.4426,20.3946,20.4066,50723.8245
2013-03-25 14:30:00,34.02,34.02,33.97,34.0,85736.72988441252,20.4066,20.4066,20.3766,20.3946,85736.7299
2013-03-25 14:35:00,34.0,34.0,33.96,34.0,104814.27449220064,20.3946,20.3946,20.3706,20.3946,104814.2745
2013-03-25 14:40:00,34.0,34.05,34.0,34.03,82818.98776792728,20.3946,20.4246,20.3946,20.4126,82818.9878
2013-03-25 14:45:00,34.04,34.05,34.0,34.0,47693.86151947032,20.4186,20.4246,20.3946,20.3946,47693.8615
2013-03-25 14:50:00,34.0,34.03,33.98,34.01,87868.92604645943,20.3946,20.4126,20.3826,20.4006,87868.926
2013-03-25 14:55:00,34.02,34.05,34.0,34.05,97968.80260352373,20.4066,20.4246,20.3946,20.4246,97968.8026
2013-03-25 15:00:00,34.05,34.07,33.98,34.02,88654.47200089776,20.4246,20.4366,20.3826,20.4066,88654.472
2013-03-25 15:05:00,34.02,34.02,33.95,33.99,101672.0906744473,20.4066,20.4066,20.3646,20.3886,101672.0907
2013-03-25 15:10:00,33.98,34.03,33.97,34.0,89776.68050723824,20.3826,20.4126,20.3766,20.3946,89776.6805
2013-03-25 15:15:00,34.0,34.01,33.93,33.93,80125.68735271013,20.3946,20.4006,20.3526,20.3526,80125.6874
2013-03-25 15:20:00,33.93,34.0,33.87,33.93,161373.58321176074,20.3526,20.3946,20.3166,20.3526,161373.5832
2013-03-25 15:25:00,33.93,33.96,33.91,33.92,96509.93154528111,20.3526,20.3706,20.3406,20.3466,96509.9315
2013-03-25 15:30:00,33.92,34.0,33.92,33.97,117046.34721131186,20.3466,20.3946,20.3466,20.3766,117046.3472
2013-03-25 15:35:00,33.97,34.02,33.94,34.02,104589.83279093256,20.3766,20.4066,20.3586,20.4066,104589.8328
2013-03-25 15:40:00,34.02,34.06,34.0,34.01,91011.10986421276,20.4066,20.4306,20.3946,20.4006,91011.1099
2013-03-25 15:45:00,34.01,34.01,33.95,33.95,197508.6971159241,20.4006,20.4006,20.3646,20.3646,197508.6971
2013-03-25 15:50:00,33.96,34.08,33.96,34.07,214341.8247110313,20.3706,20.4426,20.3706,20.4366,214341.8247
2013-03-25 15:55:00,34.06,34.1,34.04,34.04,306138.4805296824,20.4306,20.4546,20.4186,20.4186,306138.4805
2013-03-26 09:30:00,34.15,34.35,34.15,34.31,146111.54752553024,20.4846,20.6045,20.4846,20.5805,146111.5475
2013-03-26 09:35:00,34.29,34.31,34.04,34.1,100662.10301874088,20.5685,20.5805,20.4186,20.4546,100662.103
2013-03-26 09:40:00,34.09,34.21,34.09,34.2,90898.88901357872,20.4486,20.5206,20.4486,20.5146,90898.889
2013-03-26 09:45:00,34.16,34.22,34.13,34.19,80125.68735271013,20.4906,20.5266,20.4726,20.5086,80125.6874
2013-03-26 09:50:00,34.18,34.2,34.06,34.15,118954.10167209066,20.5026,20.5146,20.4306,20.4846,118954.1017
2013-03-26 09:55:00,34.16,34.3,34.15,34.28,128492.87397598474,20.4906,20.5745,20.4846,20.5625,128492.874
2013-03-26 10:00:00,34.28,34.29,34.2,34.24,164852.42958141622,20.5625,20.5685,20.5146,20.5385,164852.4296
2013-03-26 10:05:00,34.24,34.29,34.21,34.29,72719.11121086297,20.5385,20.5685,20.5206,20.5685,72719.1112
2013-03-26 10:10:00,34.28,34.33,34.28,34.33,142857.14285714284,20.5625,20.5925,20.5625,20.5925,142857.1429
2013-03-26 10:15:00,34.33,34.34,34.27,34.29,163505.77937380766,20.5925,20.5985,20.5565,20.5685,163505.7794
2013-03-26 10:20:00,34.28,34.33,34.27,34.32,82706.76691729322,20.5625,20.5925,20.5565,20.5865,82706.7669
2013-03-26 10:25:00,34.33,34.34,34.28,34.3,62394.79295253057,20.5925,20.5985,20.5625,20.5745,62394.793
2013-03-26 10:30:00,34.31,34.37,34.28,34.28,105487.59959600492,20.5805,20.6165,20.5625,20.5625,105487.5996
2013-03-26 10:35:00,34.29,34.29,34.25,34.27,72494.66950959488,20.5685,20.5685,20.5445,20.5565,72494.6695
2013-03-26 10:40:00,34.26,34.26,34.16,34.16,63965.88486140725,20.5505,20.5505,20.4906,20.4906,63965.8849
2013-03-26 10:45:00,34.16,34.17,34.11,34.12,87420.04264392324,20.4906,20.4966,20.4606,20.4666,87420.0426
2013-03-26 10:50:00,34.12,34.22,34.11,34.18,59252.60913477724,20.4666,20.5266,20.4606,20.5026,59252.6091
2013-03-26 10:55:00,34.19,34.26,34.16,34.21,89215.576254068,20.5086,20.5505,20.4906,20.5206,89215.5763
2013-03-26 11:00:00,34.21,34.22,34.16,34.17,72158.00695769273,20.5206,20.5266,20.4906,20.4966,72158.007
2013-03-26 11:05:00,34.17,34.22,34.16,34.16,81584.55841095276,20.4966,20.5266,20.4906,20.4906,81584.5584
2013-03-26 11:10:00,34.16,34.19,34.14,34.16,52407.13724610032,20.4906,20.5086,20.4786,20.4906,52407.1372
2013-03-26 11:15:00,34.15,34.16,34.09,34.11,35910.67220289529,20.4846,20.4906,20.4486,20.4606,35910.6722
2013-03-26 11:20:00,34.12,34.12,34.07,34.09,54427.11255751318,20.4666,20.4666,20.4366,20.4486,54427.1126
2013-03-26 11:25:00,34.1,34.16,34.1,34.14,96734.3732465492,20.4546,20.4906,20.4546,20.4786,96734.3732
2013-03-26 11:30:00,34.15,34.16,34.13,34.15,59140.38828414319,20.4846,20.4906,20.4726,20.4846,59140.3883
2013-03-26 11:35:00,34.14,34.16,34.12,34.13,75973.51587925036,20.4786,20.4906,20.4666,20.4726,75973.5159
2013-03-26 11:40:00,34.13,34.19,34.12,34.16,33890.69689148243,20.4726,20.5086,20.4666,20.4906,33890.6969
2013-03-26 11:45:00,34.16,34.18,34.16,34.16,36583.99730669958,20.4906,20.5026,20.4906,20.4906,36583.9973
2013-03-26 11:50:00,34.16,34.19,34.14,34.16,56783.75042082819,20.4906,20.5086,20.4786,20.4906,56783.7504
2013-03-26 11:55:00,34.16,34.21,34.15,34.17,45000.56110425317,20.4906,20.5206,20.4846,20.4966,45000.5611
2013-03-26 12:00:00,34.17,34.18,34.16,34.16,101896.5323757154,20.4966,20.5026,20.4906,20.4906,101896.5324
2013-03-26 12:05:00,34.17,34.17,34.15,34.17,71148.0193019863,20.4966,20.4966,20.4846,20.4966,71148.0193
2013-03-26 12:10:00,34.17,34.18,34.14,34.18,74963.52822354394,20.4966,20.5026,20.4786,20.5026,74963.5282
2013-03-26 12:15:00,34.17,34.19,34.16,34.17,60150.37593984962,20.4966,20.5086,20.4906,20.4966,60150.3759
2013-03-26 12:20:00,34.17,34.18,34.12,34.13,117046.34721131186,20.4966,20.5026,20.4666,20.4726,117046.3472
2013-03-26 12:25:00,34.13,34.14,34.1,34.14,40623.9479295253,20.4726,20.4786,20.4546,20.4786,40623.9479
2013-03-26 12:30:00,34.15,34.18,34.15,34.16,38155.08921557625,20.4846,20.5026,20.4846,20.4906,38155.0892
2013-03-26 12:35:00,34.16,34.17,34.14,34.15,37032.880709235775,20.4906,20.4966,20.4786,20.4846,37032.8807
2013-03-26 12:40:00,34.15,34.16,34.11,34.14,59364.829985411285,20.4846,20.4906,20.4606,20.4786,59364.83
2013-03-26 12:45:00,34.15,34.16,34.12,34.12,46122.76961059365,20.4846,20.4906,20.4666,20.4666,46122.7696
2013-03-26 12:50:00,34.12,34.13,34.09,34.12,60599.25934238581,20.4666,20.4726,20.4486,20.4666,60599.2593
2013-03-26 12:55:00,34.12,34.14,34.1,34.13,58242.62147907081,20.4666,20.4786,20.4546,20.4726,58242.6215
2013-03-26 13:00:00,34.12,34.16,34.11,34.15,31758.500729435527,20.4666,20.4906,20.4606,20.4846,31758.5007
2013-03-26 13:05:00,34.15,34.16,34.13,34.15,46010.5487599596,20.4846,20.4906,20.4726,20.4846,46010.5488
2013-03-26 13:10:00,34.15,34.16,34.11,34.13,69576.92739310964,20.4846,20.4906,20.4606,20.4726,69576.9274
2013-03-26 13:15:00,34.13,34.15,34.12,34.15,30075.18796992481,20.4726,20.4846,20.4666,20.4846,30075.188
2013-03-26 13:20:00,34.15,34.19,34.13,34.19,68454.71888676916,20.4846,20.5086,20.4726,20.5086,68454.7189
2013-03-26 13:25:00,34.19,34.19,34.16,34.16,57905.95892716866,20.5086,20.5086,20.4906,20.4906,57905.9589
2013-03-26 13:30:00,34.17,34.18,34.16,34.17,33666.25519021434,20.4966,20.5026,20.4906,20.4966,33666.2552
2013-03-26 13:35:00,34.18,34.2,34.17,34.2,26820.783301537424,20.5026,20.5146,20.4966,20.5146,26820.7833
2013-03-26 13:40:00,34.2,34.2,34.17,34.2,36471.776456065534,20.5146,20.5146,20.4966,20.5146,36471.7765
2013-03-26 13:45:00,34.2,34.21,34.16,34.19,40511.72707889126,20.5146,20.5206,20.4906,20.5086,40511.7271
2013-03-26 13:50:00,34.19,34.24,34.19,34.24,66322.52272472225,20.5086,20.5385,20.5086,20.5385,66322.5227
2013-03-26 13:55:00,34.24,34.24,34.21,34.24,52743.79979800247,20.5385,20.5385,20.5206,20.5385,52743.7998
2013-03-26 14:00:00,34.24,34.28,34.24,34.27,83155.65031982942,20.5385,20.5625,20.5385,20.5565,83155.6503
2013-03-26 14:05:00,34.28,34.32,34.27,34.29,90113.3430591404,20.5625,20.5865,20.5565,20.5685,90113.3431
2013-03-26 14:10:00,34.29,34.31,34.24,34.25,43541.69004601055,20.5685,20.5805,20.5385,20.5445,43541.69
2013-03-26 14:15:00,34.26,34.29,34.25,34.29,35798.45135226125,20.5505,20.5685,20.5445,20.5685,35798.4514
2013-03-26 14:20:00,34.29,34.33,34.24,34.32,87756.70519582537,20.5685,20.5925,20.5385,20.5865,87756.7052
2013-03-26 14:25:00,34.31,34.33,34.3,34.32,54090.45000561104,20.5805,20.5925,20.5745,20.5865,54090.45
2013-03-26 14:30:00,34.32,34.33,34.31,34.32,52070.47469419818,20.5865,20.5925,20.5805,20.5865,52070.4747
2013-03-26 14:35:00,34.31,34.33,34.28,34.29,49264.95342834698,20.5805,20.5925,20.5625,20.5685,49264.9534
2013-03-26 14:40:00,34.29,34.3,34.26,34.29,37032.880709235775,20.5685,20.5745,20.5505,20.5685,37032.8807
2013-03-26 14:45:00,34.29,34.3,34.26,34.3,39613.96027381888,20.5685,20.5745,20.5505,20.5745,39613.9603
2013-03-26 14:50:00,34.29,34.31,34.28,34.31,41185.052182695545,20.5685,20.5805,20.5625,20.5805,41185.0522
2013-03-26 14:55:00,34.31,34.33,34.3,34.33,47806.08237010436,20.5805,20.5925,20.5745,20.5925,47806.0824
2013-03-26 15:00:00,34.33,34.36,34.33,34.34,102008.75322634944,20.5925,20.6105,20.5925,20.5985,102008.7532
2013-03-26 15:05:00,34.34,34.36,34.33,34.35,78330.15374256537,20.5985,20.6105,20.5925,20.6045,78330.1537
2013-03-26 15:10:00,34.35,34.41,34.34,34.38,113904.16339355853,20.6045,20.6405,20.5985,20.6225,113904.1634
2013-03-26 15:15:00,34.37,34.4,34.34,34.35,59925.934238581525,20.6165,20.6345,20.5985,20.6045,59925.9342
2013-03-26 15:20:00,34.34,34.35,34.33,34.33,36135.113904163394,20.5985,20.6045,20.5925,20.5925,36135.1139
2013-03-26 15:25:00,34.33,34.39,34.33,34.35,92582.20177308944,20.5925,20.6285,20.5925,20.6045,92582.2018
2013-03-26 15:30:00,34.35,34.41,34.35,34.39,115363.03445180114,20.6045,20.6405,20.6045,20.6285,115363.0345
2013-03-26 15:35:00,34.4,34.41,34.36,34.38,97071.03579845135,20.6345,20.6405,20.6105,20.6225,97071.0358
2013-03-26 15:40:00,34.38,34.4,34.35,34.35,110649.75872517114,20.6225,20.6345,20.6045,20.6045,110649.7587
2013-03-26 15:45:00,34.35,34.4,34.35,34.37,167770.17169790147,20.6045,20.6345,20.6045,20.6165,167770.1717
2013-03-26 15:50:00,34.37,34.37,34.31,34.33,181012.2320727191,20.6165,20.6165,20.5805,20.5925,181012.2321
2013-03-26 15:55:00,34.33,34.39,34.32,34.39,349231.28717315674,20.5925,20.6285,20.5865,20.6285,349231.2872
2013-03-27 09:30:00,34.0,34.06,33.82,33.87,192795.4213892941,20.3946,20.4306,20.2866,20.3166,192795.4214
2013-03-27 09:35:00,33.88,33.98,33.84,33.92,85961.17158568061,20.3226,20.3826,20.2986,20.3466,85961.1716
2013-03-27 09:40:00,33.92,33.98,33.89,33.9,70025.81079564583,20.3466,20.3826,20.3286,20.3346,70025.8108
2013-03-27 09:45:00,33.9,33.95,33.79,33.81,418583.7728649983,20.3346,20.3646,20.2686,20.2806,418583.7729
2013-03-27 09:50:00,33.81,33.83,33.7,33.77,125126.2484569633,20.2806,20.2926,20.2146,20.2566,125126.2485
2013-03-27 09:55:00,33.77,33.81,33.72,33.73,96509.93154528111,20.2566,20.2806,20.2266,20.2326,96509.9315
2013-03-27 10:00:00,33.72,33.76,33.67,33.76,106048.70384917516,20.2266,20.2506,20.1966,20.2506,106048.7038
2013-03-27 10:05:00,33.76,33.81,33.71,33.72,101784.31152508136,20.2506,20.2806,20.2206,20.2266,101784.3115
2013-03-27 10:10:00,33.71,33.74,33.61,33.64,102569.85747951968,20.2206,20.2386,20.1606,20.1786,102569.8575
2013-03-27 10:15:00,33.64,33.67,33.56,33.59,375266.5245202559,20.1786,20.1966,20.1307,20.1487,375266.5245
2013-03-27 10:20:00,33.58,33.65,33.56,33.63,73729.0988665694,20.1427,20.1846,20.1307,20.1726,73729.0989
2013-03-27 10:25:00,33.64,33.76,33.64,33.74,75187.96992481203,20.1786,20.2506,20.1786,20.2386,75187.9699
2013-03-27 10:30:00,33.74,33.78,33.71,33.71,63404.78060823701,20.2386,20.2626,20.2206,20.2206,63404.7806
2013-03-27 10:35:00,33.71,33.75,33.67,33.68,74514.64482100774,20.2206,20.2446,20.1966,20.2026,74514.6448
2013-03-27 10:40:00,33.69,33.75,33.69,33.72,60262.59679048367,20.2086,20.2446,20.2086,20.2266,60262.5968
2013-03-27 10:45:00,33.73,33.75,33.7,33.72,153630.34451801144,20.2326,20.2446,20.2146,20.2266,153630.3445
2013-03-27 10:50:00,33.73,33.74,33.68,33.68,101784.31152508136,20.2326,20.2386,20.2026,20.2026,101784.3115
2013-03-27 10:55:00,33.69,33.69,33.65,33.66,45898.32790932555,20.2086,20.2086,20.1846,20.1906,45898.3279
2013-03-27 11:00:00,33.66,33.73,33.66,33.67,62619.234653798674,20.1906,20.2326,20.1906,20.1966,62619.2347
2013-03-27 11:05:00,33.67,33.72,33.66,33.7,53192.68320053866,20.1966,20.2266,20.1906,20.2146,53192.6832
2013-03-27 11:10:00,33.7,33.78,33.69,33.77,68230.27718550107,20.2146,20.2626,20.2086,20.2566,68230.2772
2013-03-27 11:15:00,33.76,33.81,33.75,33.76,64639.209965211536,20.2506,20.2806,20.2446,20.2506,64639.21
2013-03-27 11:20:00,33.76,33.77,33.69,33.69,101896.5323757154,20.2506,20.2566,20.2086,20.2086,101896.5324
2013-03-27 11:25:00,33.69,33.72,33.68,33.71,77993.49119066322,20.2086,20.2266,20.2026,20.2206,77993.4912
2013-03-27 11:30:00,33.72,33.72,33.69,33.7,136797.21692290428,20.2266,20.2266,20.2086,20.2146,136797.2169
2013-03-27 11:35:00,33.71,33.73,33.65,33.73,144316.01391538547,20.2206,20.2326,20.1846,20.2326,144316.0139
2013-03-27 11:40:00,33.73,33.78,33.72,33.78,49601.61598024913,20.2326,20.2626,20.2266,20.2626,49601.616
2013-03-27 11:45:00,33.78,33.82,33.77,33.77,65200.31421838177,20.2626,20.2866,20.2566,20.2566,65200.3142
2013-03-27 11:50:00,33.77,33.78,33.76,33.78,119739.647626529,20.2566,20.2626,20.2506,20.2626,119739.6476
2013-03-27 11:55:00,33.79,33.82,33.76,33.82,87532.26349455728,20.2686,20.2866,20.2506,20.2866,87532.2635
2013-03-27 12:00:00,33.82,33.83,33.78,33.79,60262.59679048367,20.2866,20.2926,20.2626,20.2686,60262.5968
2013-03-27 12:05:00,33.79,33.8,33.74,33.75,109976.43362136684,20.2686,20.2746,20.2386,20.2446,109976.4336
2013-03-27 12:10:00,33.75,33.76,33.73,33.76,50274.94108405341,20.2446,20.2506,20.2326,20.2506,50274.9411
2013-03-27 12:15:00,33.76,33.85,33.75,33.84,81921.22096285489,20.2506,20.3046,20.2446,20.2986,81921.221
2013-03-27 12:20:00,33.83,33.88,33.82,33.87,68791.3814386713,20.2926,20.3226,20.2866,20.3166,68791.3814
2013-03-27 12:25:00,33.88,33.9,33.83,33.84,52519.35809673437,20.3226,20.3346,20.2926,20.2986,52519.3581
2013-03-27 12:30:00,33.85,33.9,33.82,33.88,35237.34709909101,20.3046,20.3346,20.2866,20.3226,35237.3471
2013-03-27 12:35:00,33.87,33.89,33.86,33.88,20536.41566603075,20.3166,20.3286,20.3106,20.3226,20536.4157
2013-03-27 12:40:00,33.88,33.88,33.85,33.86,21658.624172371223,20.3226,20.3226,20.3046,20.3106,21658.6242
2013-03-27 12:45:00,33.86,33.88,33.83,33.86,32095.16328133767,20.3106,20.3226,20.2926,20.3106,32095.1633
2013-03-27 12:50:00,33.85,33.89,33.84,33.87,25474.13309392885,20.3046,20.3286,20.2986,20.3166,25474.1331
2013-03-27 12:55:00,33.87,33.9,33.87,33.87,25137.470542026706,20.3166,20.3346,20.3166,20.3166,25137.4705
2013-03-27 13:00:00,33.88,33.9,33.86,33.89,33105.1509370441,20.3226,20.3346,20.3106,20.3286,33105.1509
2013-03-27 13:05:00,33.88,33.9,33.85,33.89,38155.08921557625,20.3226,20.3346,20.3046,20.3286,38155.0892
2013-03-27 13:10:00,33.89,33.89,33.84,33.86,27830.77095724385,20.3286,20.3286,20.2986,20.3106,27830.771
2013-03-27 13:15:00,33.85,33.89,33.84,33.86,21770.84502300528,20.3046,20.3286,20.2986,20.3106,21770.845
2013-03-27 13:20:00,33.86,33.87,33.81,33.85,33329.5926383122,20.3106,20.3166,20.2806,20.3046,33329.5926
2013-03-27 13:25:00,33.84,33.84,33.8,33.81,38155.08921557625,20.2986,20.2986,20.2746,20.2806,38155.0892
2013-03-27 13:30:00,33.81,33.81,33.78,33.78,37481.76411177197,20.2806,20.2806,20.2626,20.2626,37481.7641
2013-03-27 13:35:00,33.78,33.84,33.77,33.81,65424.75591964987,20.2626,20.2986,20.2566,20.2806,65424.7559
2013-03-27 13:40:00,33.81,33.87,33.8,33.87,70138.03164627988,20.2806,20.3166,20.2746,20.3166,70138.0316
2013-03-27 13:45:00,33.87,33.89,33.86,33.87,18067.556952081697,20.3166,20.3286,20.3106,20.3166,18067.557
2013-03-27 13:50:00,33.86,33.89,33.84,33.86,58579.28403097295,20.3106,20.3286,20.2986,20.3106,58579.284
2013-03-27 13:55:00,33.87,33.89,33.84,33.88,24800.80799012457,20.3166,20.3286,20.2986,20.3226,24800.808
2013-03-27 14:00:00,33.89,33.98,33.87,33.98,87868.92604645943,20.3286,20.3826,20.3166,20.3826,87868.926
2013-03-27 14:05:00,33.97,34.0,33.96,33.98,68791.3814386713,20.3766,20.3946,20.3706,20.3826,68791.3814
2013-03-27 14:10:00,33.98,34.01,33.96,33.98,63741.44316013915,20.3826,20.4006,20.3706,20.3826,63741.4432
2013-03-27 14:15:00,33.98,33.98,33.92,33.92,20760.85736729884,20.3826,20.3826,20.3466,20.3466,20760.8574
2013-03-27 14:20:00,33.92,33.95,33.92,33.94,30411.85052182696,20.3466,20.3646,20.3466,20.3586,30411.8505
2013-03-27 14:25:00,33.94,33.97,33.93,33.97,18965.32375715408,20.3586,20.3766,20.3526,20.3766,18965.3238
2013-03-27 14:30:00,33.97,33.97,33.92,33.94,30075.18796992481,20.3766,20.3766,20.3466,20.3586,30075.188
2013-03-27 14:35:00,33.94,33.98,33.94,33.97,33217.37178767815,20.3586,20.3826,20.3586,20.3766,33217.3718
2013-03-27 14:40:00,33.96,34.0,33.95,33.97,53080.46234990461,20.3706,20.3946,20.3646,20.3766,53080.4623
2013-03-27 14:45:00,33.97,33.99,33.95,33.95,44888.34025361912,20.3766,20.3886,20.3646,20.3646,44888.3403
2013-03-27 14:50:00,33.95,33.99,33.94,33.99,31646.27987880148,20.3646,20.3886,20.3586,20.3886,31646.2799
2013-03-27 14:55:00,33.99,33.99,33.96,33.98,28055.21265851195,20.3886,20.3886,20.3706,20.3826,28055.2127
2013-03-27 15:00:00,33.97,33.99,33.94,33.96,47918.30322073841,20.3766,20.3886,20.3586,20.3706,47918.3032
2013-03-27 15:05:00,33.96,34.0,33.95,33.98,35686.2305016272,20.3706,20.3946,20.3646,20.3826,35686.2305
2013-03-27 15:10:00,33.99,34.02,33.99,34.0,52070.47469419818,20.3886,20.4066,20.3886,20.3946,52070.4747
2013-03-27 15:15:00,34.0,34.0,33.96,33.97,42082.818987767925,20.3946,20.3946,20.3706,20.3766,42082.819
2013-03-27 15:20:00,33.97,33.99,33.95,33.95,41633.93558523173,20.3766,20.3886,20.3646,20.3646,41633.9356
2013-03-27 15:25:00,33.95,34.0,33.95,33.98,37032.880709235775,20.3646,20.3946,20.3646,20.3826,37032.8807
2013-03-27 15:30:00,33.99,34.03,33.98,34.02,137246.10032544046,20.3886,20.4126,20.3826,20.4066,137246.1003
2013-03-27 15:35:00,34.01,34.03,34.0,34.02,33217.37178767815,20.4006,20.4126,20.3946,20.4066,33217.3718
2013-03-27 15:40:00,34.02,34.04,34.01,34.01,62394.79295253057,20.4066,20.4186,20.4006,20.4006,62394.793
2013-03-27 15:45:00,34.01,34.03,34.0,34.0,90001.12220850633,20.4006,20.4126,20.3946,20.3946,90001.1222
2013-03-27 15:50:00,34.01,34.05,34.0,34.0,97519.91920098754,20.4006,20.4246,20.3946,20.3946,97519.9192
2013-03-27 15:55:00,34.0,34.02,33.96,34.01,373358.770059477,20.3946,20.4066,20.3706,20.4006,373358.7701
2013-03-28 09:30:00,33.91,34.04,33.9,33.96,83941.19627426776,20.3406,20.4186,20.3346,20.3706,83941.1963
2013-03-28 09:35:00,33.93,33.97,33.84,33.86,43205.027494108406,20.3526,20.3766,20.2986,20.3106,43205.0275
2013-03-28 09:40:00,33.84,33.86,33.7,33.75,78330.15374256537,20.2986,20.3106,20.2146,20.2446,78330.1537
2013-03-28 09:45:00,33.77,33.84,33.76,33.84,79564.58309953989,20.2566,20.2986,20.2506,20.2986,79564.5831
2013-03-28 09:50:00,33.84,33.88,33.77,33.81,53304.90405117271,20.2986,20.3226,20.2566,20.2806,53304.9041
2013-03-28 09:55:00,33.81,33.91,33.79,33.79,88766.69285153181,20.2806,20.3406,20.2686,20.2686,88766.6929
2013-03-28 10:00:00,33.8,33.91,33.78,33.84,75861.29502861631,20.2746,20.3406,20.2626,20.2986,75861.295
2013-03-28 10:05:00,33.83,33.84,33.79,33.83,75075.74907417798,20.2926,20.2986,20.2686,20.2926,75075.7491
2013-03-28 10:10:00,33.84,33.92,33.81,33.91,70025.81079564583,20.2986,20.3466,20.2806,20.3406,70025.8108
2013-03-28 10:15:00,33.9,33.91,33.76,33.79,45449.44450678936,20.3346,20.3406,20.2506,20.2686,45449.4445
2013-03-28 10:20:00,33.79,33.85,33.78,33.82,28391.87521041409,20.2686,20.3046,20.2626,20.2866,28391.8752
2013-03-28 10:25:00,33.83,33.85,33.78,33.8,45112.781954887214,20.2926,20.3046,20.2626,20.2746,45112.782
2013-03-28 10:30:00,33.81,33.87,33.8,33.82,60150.37593984962,20.2806,20.3166,20.2746,20.2866,60150.3759
2013-03-28 10:35:00,33.82,33.84,33.8,33.82,48703.84917517674,20.2866,20.2986,20.2746,20.2866,48703.8492
2013-03-28 10:40:00,33.82,33.82,33.76,33.79,120974.07698350352,20.2866,20.2866,20.2506,20.2686,120974.077
2013-03-28 10:45:00,33.8,33.81,33.73,33.74,90225.56390977444,20.2746,20.2806,20.2326,20.2386,90225.5639
2013-03-28 10:50:00,33.75,33.79,33.75,33.77,49264.95342834698,20.2446,20.2686,20.2446,20.2566,49264.9534
2013-03-28 10:55:00,33.77,33.92,33.77,33.86,158006.9576927393,20.2566,20.3466,20.2566,20.3106,158006.9577
2013-03-28 11:00:00,33.85,33.88,33.84,33.84,62170.35125126248,20.3046,20.3226,20.2986,20.2986,62170.3513
2013-03-28 11:05:00,33.84,33.9,33.84,33.86,43429.4691953765,20.2986,20.3346,20.2986,20.3106,43429.4692
2013-03-28 11:10:00,33.86,33.88,33.81,33.84,50723.824486589605,20.3106,20.3226,20.2806,20.2986,50723.8245
2013-03-28 11:15:00,33.84,33.9,33.83,33.88,38155.08921557625,20.2986,20.3346,20.2926,20.3226,38155.0892
2013-03-28 11:20:00,33.87,33.91,33.87,33.89,44327.23600044888,20.3166,20.3406,20.3166,20.3286,44327.236
2013-03-28 11:25:00,33.88,33.91,33.86,33.89,55773.76276512176,20.3226,20.3406,20.3106,20.3286,55773.7628
2013-03-28 11:30:00,33.89,33.92,33.85,33.86,57120.41297273033,20.3286,20.3466,20.3046,20.3106,57120.413
2013-03-28 11:35:00,33.86,33.89,33.85,33.85,29850.74626865672,20.3106,20.3286,20.3046,20.3046,29850.7463
2013-03-28 11:40:00,33.84,33.85,33.82,33.83,27157.445853439567,20.2986,20.3046,20.2866,20.2926,27157.4459
2013-03-28 11:45:00,33.84,33.84,33.79,33.8,49826.05768151722,20.2986,20.2986,20.2686,20.2746,49826.0577
2013-03-28 11:50:00,33.81,33.82,33.77,33.81,72045.78610705868,20.2806,20.2866,20.2566,20.2806,72045.7861
2013-03-28 11:55:00,33.81,33.82,33.77,33.78,76085.7367298844,20.2806,20.2866,20.2566,20.2626,76085.7367
2013-03-28 12:00:00,33.77,33.79,33.75,33.77,82033.44181348894,20.2566,20.2686,20.2446,20.2566,82033.4418
2013-03-28 12:05:00,33.77,33.83,33.76,33.8,78779.03714510155,20.2566,20.2926,20.2506,20.2746,78779.0371
2013-03-28 12:10:00,33.8,33.81,33.73,33.74,43766.13174727864,20.2746,20.2806,20.2326,20.2386,43766.1317
2013-03-28 12:15:00,33.75,33.75,33.69,33.72,53978.229154976994,20.2446,20.2446,20.2086,20.2266,53978.2292
2013-03-28 12:20:00,33.71,33.72,33.7,33.72,28391.87521041409,20.2206,20.2266,20.2146,20.2266,28391.8752
2013-03-28 12:25:00,33.71,33.73,33.68,33.68,86858.938390753,20.2206,20.2326,20.2026,20.2026,86858.9384
2013-03-28 12:30:00,33.69,33.72,33.68,33.72,51397.14959039389,20.2086,20.2266,20.2026,20.2266,51397.1496
2013-03-28 12:35:00,33.72,33.72,33.7,33.7,44102.79429918079,20.2266,20.2266,20.2146,20.2146,44102.7943
2013-03-28 12:40:00,33.71,33.75,33.7,33.75,35461.78880035911,20.2206,20.2446,20.2146,20.2446,35461.7888
2013-03-28 12:45:00,33.75,33.84,33.75,33.84,37145.10155986982,20.2446,20.2986,20.2446,20.2986,37145.1016
2013-03-28 12:50:00,33.84,33.88,33.83,33.88,20087.532263494555,20.2986,20.3226,20.2926,20.3226,20087.5323
2013-03-28 12:55:00,33.88,33.9,33.88,33.9,44327.23600044888,20.3226,20.3346,20.3226,20.3346,44327.236
2013-03-28 13:00:00,33.89,33.9,33.84,33.87,43429.4691953765,20.3286,20.3346,20.2986,20.3166,43429.4692
2013-03-28 13:05:00,33.87,33.89,33.85,33.88,25923.016496465043,20.3166,20.3286,20.3046,20.3226,25923.0165
2013-03-28 13:10:00,33.88,33.88,33.86,33.87,25698.574795196942,20.3226,20.3226,20.3106,20.3166,25698.5748
2013-03-28 13:15:00,33.87,33.88,33.86,33.88,18291.99865334979,20.3166,20.3226,20.3106,20.3226,18291.9987
2013-03-28 13:20:00,33.88,33.88,33.86,33.88,18516.440354617887,20.3226,20.3226,20.3106,20.3226,18516.4404
2013-03-28 13:25:00,33.88,33.88,33.85,33.85,20199.753114128605,20.3226,20.3226,20.3046,20.3046,20199.7531
2013-03-28 13:30:00,33.86,33.86,33.83,33.84,72158.00695769273,20.3106,20.3106,20.2926,20.2986,72158.007
2013-03-28 13:35:00,33.84,33.84,33.83,33.84,25923.016496465043,20.2986,20.2986,20.2926,20.2986,25923.0165
2013-03-28 13:40:00,33.84,33.85,33.82,33.83,40175.06452698911,20.2986,20.3046,20.2866,20.2926,40175.0645
2013-03-28 13:45:00,33.82,33.84,33.82,33.82,32880.709235776005,20.2866,20.2986,20.2866,20.2866,32880.7092
2013-03-28 13:50:00,33.82,33.83,33.79,33.79,51958.25384356413,20.2866,20.2926,20.2686,20.2686,51958.2538
2013-03-28 13:55:00,33.8,33.83,33.78,33.83,42643.923240938166,20.2746,20.2926,20.2626,20.2926,42643.9232
2013-03-28 14:00:00,33.84,33.87,33.83,33.86,43990.57344854674,20.2986,20.3166,20.2926,20.3106,43990.5734
2013-03-28 14:05:00,33.87,33.89,33.86,33.88,23903.04118505218,20.3166,20.3286,20.3106,20.3226,23903.0412
2013-03-28 14:10:00,33.87,33.88,33.84,33.86,31758.500729435527,20.3166,20.3226,20.2986,20.3106,31758.5007
2013-03-28 14:15:00,33.87,33.87,33.83,33.84,27830.77095724385,20.3166,20.3166,20.2926,20.2986,27830.771
2013-03-28 14:20:00,33.84,33.88,33.84,33.87,28504.09606104814,20.2986,20.3226,20.2986,20.3166,28504.0961
2013-03-28 14:25:00,33.86,33.86,33.84,33.84,42307.26068903602,20.3106,20.3106,20.2986,20.2986,42307.2607
2013-03-28 14:30:00,33.84,33.85,33.82,33.84,56447.08786892604,20.2986,20.3046,20.2866,20.2986,56447.0879
2013-03-28 14:35:00,33.84,33.85,33.83,33.84,46010.5487599596,20.2986,20.3046,20.2926,20.2986,46010.5488
2013-03-28 14:40:00,33.84,33.85,33.83,33.85,31085.17562563124,20.2986,20.3046,20.2926,20.3046,31085.1756
2013-03-28 14:45:00,33.85,33.85,33.84,33.84,30524.071372461003,20.3046,20.3046,20.2986,20.2986,30524.0714
2013-03-28 14:50:00,33.84,33.85,33.84,33.84,24351.92458758837,20.2986,20.3046,20.2986,20.2986,24351.9246
2013-03-28 14:55:00,33.84,33.85,33.84,33.84,23678.599483784084,20.2986,20.3046,20.2986,20.2986,23678.5995
2013-03-28 15:00:00,33.84,33.85,33.83,33.83,43878.352597912686,20.2986,20.3046,20.2926,20.2926,43878.3526
2013-03-28 15:05:00,33.84,33.84,33.79,33.81,64863.65166647963,20.2986,20.2986,20.2686,20.2806,64863.6517
2013-03-28 15:10:00,33.82,33.82,33.8,33.81,32319.604982605768,20.2866,20.2866,20.2746,20.2806,32319.605
2013-03-28 15:15:00,33.81,33.83,33.8,33.83,34339.580294018626,20.2806,20.2926,20.2746,20.2926,34339.5803
2013-03-28 15:20:00,33.82,33.85,33.82,33.85,60374.81764111772,20.2866,20.3046,20.2866,20.3046,60374.8176
2013-03-28 15:25:00,33.85,33.89,33.84,33.84,77656.82863876107,20.3046,20.3286,20.2986,20.2986,77656.8286
2013-03-28 15:30:00,33.84,33.84,33.82,33.84,170351.25126248455,20.2986,20.2986,20.2866,20.2986,170351.2513
2013-03-28 15:35:00,33.84,33.86,33.82,33.84,105150.9370441028,20.2986,20.3106,20.2866,20.2986,105150.937
2013-03-28 15:40:00,33.84,33.84,33.82,33.84,63741.44316013915,20.2986,20.2986,20.2866,20.2986,63741.4432
2013-03-28 15:45:00,33.84,33.85,33.83,33.84,172146.78487262933,20.2986,20.3046,20.2926,20.2986,172146.7849
2013-03-28 15:50:00,33.84,33.92,33.84,33.91,262484.5696330378,20.2986,20.3466,20.2986,20.3406,262484.5696
2013-03-28 15:55:00,33.92,33.94,33.86,33.86,439120.188531029,20.3466,20.3586,20.3106,20.3106,439120.1885
2013-04-01 09:30:00,33.9,34.02,33.85,34.0,102008.75322634944,20.3346,20.4066,20.3046,20.3946,102008.7532
2013-04-01 09:35:00,34.0,34.13,34.0,34.09,62170.35125126248,20.3946,20.4726,20.3946,20.4486,62170.3513
2013-04-01 09:40:00,34.1,34.12,34.03,34.1,51509.37044102794,20.4546,20.4666,20.4126,20.4546,51509.3704
2013-04-01 09:45:00,34.09,34.09,34.03,34.04,66098.08102345416,20.4486,20.4486,20.4126,20.4186,66098.081
2013-04-01 09:50:00,34.04,34.06,34.02,34.03,52743.79979800247,20.4186,20.4306,20.4066,20.4126,52743.7998
2013-04-01 09:55:00,34.04,34.04,33.92,33.96,40736.16878015935,20.4186,20.4186,20.3466,20.3706,40736.1688
2013-04-01 10:00:00,33.96,34.0,33.75,33.84,116036.35955560542,20.3706,20.3946,20.2446,20.2986,116036.3596
2013-04-01 10:05:00,33.84,33.93,33.82,33.92,353046.7960947144,20.2986,20.3526,20.2866,20.3466,353046.7961
2013-04-01 10:10:00,33.93,34.01,33.91,33.96,72382.44865896083,20.3526,20.4006,20.3406,20.3706,72382.4487
2013-04-01 10:15:00,33.97,34.0,33.95,33.99,54539.33340814723,20.3766,20.3946,20.3646,20.3886,54539.3334
2013-04-01 10:20:00,34.0,34.0,33.88,33.9,46683.87386376388,20.3946,20.3946,20.3226,20.3346,46683.8739
2013-04-01 10:25:00,33.91,33.92,33.86,33.88,46683.87386376388,20.3406,20.3466,20.3106,20.3226,46683.8739
2013-04-01 10:30:00,33.88,33.88,33.76,33.78,60711.48019301986,20.3226,20.3226,20.2506,20.2626,60711.4802
2013-04-01 10:35:00,33.78,33.81,33.68,33.69,101559.86982381326,20.2626,20.2806,20.2026,20.2086,101559.8698
2013-04-01 10:40:00,33.69,33.7,33.66,33.67,68679.16058803725,20.2086,20.2146,20.1906,20.1966,68679.1606
2013-04-01 10:45:00,33.67,33.67,33.53,33.53,164964.65043205026,20.1966,20.1966,20.1127,20.1127,164964.6504
2013-04-01 10:50:00,33.53,33.56,33.5,33.51,141959.37605207047,20.1127,20.1307,20.0947,20.1007,141959.3761
2013-04-01 10:55:00,33.51,33.54,33.5,33.51,85961.17158568061,20.1007,20.1187,20.0947,20.1007,85961.1716
2013-04-01 11:00:00,33.51,33.52,33.48,33.49,81360.11670968466,20.1007,20.1067,20.0827,20.0887,81360.1167
2013-04-01 11:05:00,33.49,33.6,33.49,33.57,85624.50903377848,20.0887,20.1547,20.0887,20.1367,85624.509
2013-04-01 11:10:00,33.58,33.6,33.55,33.59,56895.97127146224,20.1427,20.1547,20.1247,20.1487,56895.9713
2013-04-01 11:15:00,33.59,33.59,33.53,33.53,52631.57894736842,20.1487,20.1487,20.1127,20.1127,52631.5789
2013-04-01 11:20:00,33.53,33.53,33.45,33.45,73616.87801593536,20.1127,20.1127,20.0647,20.0647,73616.878
2013-04-01 11:25:00,33.45,33.51,33.44,33.51,55998.20446638985,20.0647,20.1007,20.0587,20.1007,55998.2045
2013-04-01 11:30:00,33.52,33.56,33.51,33.53,48591.6283245427,20.1067,20.1307,20.1007,20.1127,48591.6283
2013-04-01 11:35:00,33.54,33.56,33.51,33.51,49040.51172707889,20.1187,20.1307,20.1007,20.1007,49040.5117
2013-04-01 11:40:00,33.51,33.52,33.49,33.5,36359.55560543149,20.1007,20.1067,20.0887,20.0947,36359.5556
2013-04-01 11:45:00,33.5,33.54,33.5,33.52,36920.65985860173,20.0947,20.1187,20.0947,20.1067,36920.6599
2013-04-01 11:50:00,33.53,33.54,33.51,33.51,39389.518572550776,20.1127,20.1187,20.1007,20.1007,39389.5186
2013-04-01 11:55:00,33.51,33.53,33.49,33.5,31646.27987880148,20.1007,20.1127,20.0887,20.0947,31646.2799
2013-04-01 12:00:00,33.5,33.53,33.48,33.51,27381.887554707664,20.0947,20.1127,20.0827,20.1007,27381.8876
2013-04-01 12:05:00,33.51,33.57,33.51,33.57,41970.59813713388,20.1007,20.1367,20.1007,20.1367,41970.5981
2013-04-01 12:10:00,33.57,33.58,33.53,33.55,34564.02199528672,20.1367,20.1427,20.1127,20.1247,34564.022
2013-04-01 12:15:00,33.55,33.56,33.53,33.56,26371.89989900124,20.1247,20.1307,20.1127,20.1307,26371.8999
2013-04-01 12:20:00,33.57,33.57,33.51,33.51,41858.37728649983,20.1367,20.1367,20.1007,20.1007,41858.3773
2013-04-01 12:25:00,33.51,33.54,33.51,33.52,22444.17012680956,20.1007,20.1187,20.1007,20.1067,22444.1701
2013-04-01 12:30:00,33.52,33.52,33.47,33.48,56895.97127146224,20.1067,20.1067,20.0767,20.0827,56895.9713
2013-04-01 12:35:00,33.48,33.52,33.48,33.5,21434.18247110313,20.0827,20.1067,20.0827,20.0947,21434.1825
2013-04-01 12:40:00,33.5,33.52,33.5,33.5,20424.1948153967,20.0947,20.1067,20.0947,20.0947,20424.1948
2013-04-01 12:45:00,33.5,33.5,33.46,33.5,60374.81764111772,20.0947,20.0947,20.0707,20.0947,60374.8176
2013-04-01 12:50:00,33.5,33.56,33.5,33.56,26820.783301537424,20.0947,20.1307,20.0947,20.1307,26820.7833
2013-04-01 12:55:00,33.56,33.59,33.56,33.59,32656.26753450791,20.1307,20.1487,20.1307,20.1487,32656.2675
2013-04-01 13:00:00,33.59,33.59,33.54,33.55,74290.20311973964,20.1487,20.1487,20.1187,20.1247,74290.2031
2013-04-01 13:05:00,33.55,33.57,33.55,33.56,37930.64751430816,20.1247,20.1367,20.1247,20.1307,37930.6475
2013-04-01 13:10:00,33.56,33.57,33.55,33.55,16159.802491302884,20.1307,20.1367,20.1247,20.1247,16159.8025
2013-04-01 13:15:00,33.56,33.56,33.51,33.51,37818.42666367411,20.1307,20.1307,20.1007,20.1007,37818.4267
2013-04-01 13:20:00,33.51,33.52,33.49,33.52,48142.7449220065,20.1007,20.1067,20.0887,20.1067,48142.7449
2013-04-01 13:25:00,33.52,33.57,33.51,33.55,46459.43216249579,20.1067,20.1367,20.1007,20.1247,46459.4322
2013-04-01 13:30:00,33.55,33.6,33.55,33.6,55998.20446638985,20.1247,20.1547,20.1247,20.1547,55998.2045
2013-04-01 13:35:00,33.59,33.62,33.59,33.62,48479.40747390865,20.1487,20.1666,20.1487,20.1666,48479.4075
2013-04-01 13:40:00,33.62,33.63,33.55,33.55,71372.4610032544,20.1666,20.1726,20.1247,20.1247,71372.461
2013-04-01 13:45:00,33.56,33.56,33.54,33.56,15823.13993940074,20.1307,20.1307,20.1187,20.1307,15823.1399
2013-04-01 13:50:00,33.56,33.59,33.55,33.59,40960.61048142744,20.1307,20.1487,20.1247,20.1487,40960.6105
2013-04-01 13:55:00,33.59,33.59,33.54,33.55,44215.01514981483,20.1487,20.1487,20.1187,20.1247,44215.0151
2013-04-01 14:00:00,33.55,33.57,33.54,33.54,18853.10290652003,20.1247,20.1367,20.1187,20.1187,18853.1029
2013-04-01 14:05:00,33.53,33.59,33.53,33.58,36471.776456065534,20.1127,20.1487,20.1127,20.1427,36471.7765
2013-04-01 14:10:00,33.58,33.59,33.52,33.56,30411.85052182696,20.1427,20.1487,20.1067,20.1307,30411.8505
2013-04-01 14:15:00,33.55,33.56,33.5,33.5,28728.53776231624,20.1247,20.1307,20.0947,20.0947,28728.5378
2013-04-01 14:20:00,33.51,33.52,33.49,33.51,23341.93693188194,20.1007,20.1067,20.0887,20.1007,23341.9369
2013-04-01 14:25:00,33.5,33.51,33.48,33.5,44776.119402985074,20.0947,20.1007,20.0827,20.0947,44776.1194
2013-04-01 14:30:00,33.5,33.51,33.48,33.48,38828.414319380536,20.0947,20.1007,20.0827,20.0827,38828.4143
2013-04-01 14:35:00,33.48,33.51,33.46,33.46,32880.709235776005,20.0827,20.1007,20.0707,20.0707,32880.7092
2013-04-01 14:40:00,33.47,33.51,33.46,33.49,20424.1948153967,20.0767,20.1007,20.0707,20.0887,20424.1948
2013-04-01 14:45:00,33.49,33.52,33.49,33.5,38042.8683649422,20.0887,20.1067,20.0887,20.0947,38042.8684
2013-04-01 14:50:00,33.5,33.51,33.49,33.5,24913.02884075861,20.0947,20.1007,20.0887,20.0947,24913.0288
2013-04-01 14:55:00,33.5,33.51,33.47,33.47,31534.05902816743,20.0947,20.1007,20.0767,20.0767,31534.059
2013-04-01 15:00:00,33.47,33.52,33.46,33.51,59925.934238581525,20.0767,20.1067,20.0707,20.1007,59925.9342
2013-04-01 15:05:00,33.51,33.53,33.47,33.49,43317.24834474245,20.1007,20.1127,20.0767,20.0887,43317.2483
2013-04-01 15:10:00,33.49,33.51,33.44,33.47,58467.0631803389,20.0887,20.1007,20.0587,20.0767,58467.0632
2013-04-01 15:15:00,33.47,33.47,33.43,33.43,58915.9465828751,20.0767,20.0767,20.0527,20.0527,58915.9466
2013-04-01 15:20:00,33.43,33.46,33.42,33.43,49489.39512961508,20.0527,20.0707,20.0467,20.0527,49489.3951
2013-04-01 15:25:00,33.43,33.5,33.43,33.46,46122.76961059365,20.0527,20.0947,20.0527,20.0707,46122.7696
2013-04-01 15:30:00,33.47,33.5,33.43,33.44,86297.83413758276,20.0767,20.0947,20.0527,20.0587,86297.8341
2013-04-01 15:35:00,33.43,33.47,33.43,33.47,87532.26349455728,20.0527,20.0767,20.0527,20.0767,87532.2635
2013-04-01 15:40:00,33.46,33.53,33.45,33.53,138704.9713836831,20.0707,20.1127,20.0647,20.1127,138704.9714
2013-04-01 15:45:00,33.53,33.55,33.49,33.52,111771.9672315116,20.1127,20.1247,20.0887,20.1067,111771.9672
2013-04-01 15:50:00,33.51,33.54,33.49,33.5,158904.7244978117,20.1007,20.1187,20.0887,20.0947,158904.7245
2013-04-01 15:55:00,33.51,33.57,33.51,33.53,265402.31174952304,20.1007,20.1367,20.1007,20.1127,265402.3117
2013-04-02 09:30:00,33.75,34.08,33.74,34.0,117719.67231511614,20.2446,20.4426,20.2386,20.3946,117719.6723
2013-04-02 09:35:00,34.0,34.02,33.74,33.81,65200.31421838177,20.3946,20.4066,20.2386,20.2806,65200.3142
2013-04-02 09:40:00,33.81,33.84,33.69,33.75,52519.35809673437,20.2806,20.2986,20.2086,20.2446,52519.3581
2013-04-02 09:45:00,33.75,33.82,33.7,33.77,59813.71338794748,20.2446,20.2866,20.2146,20.2566,59813.7134
2013-04-02 09:50:00,33.76,33.81,33.75,33.76,55212.65851195152,20.2506,20.2806,20.2446,20.2506,55212.6585
2013-04-02 09:55:00,33.77,33.84,33.76,33.83,57457.07552463248,20.2566,20.2986,20.2506,20.2926,57457.0755
2013-04-02 10:00:00,33.83,33.93,33.82,33.91,121984.06463920996,20.2926,20.3526,20.2866,20.3406,121984.0646
2013-04-02 10:05:00,33.91,33.99,33.91,33.98,94714.39793513634,20.3406,20.3886,20.3406,20.3826,94714.3979
2013-04-02 10:10:00,33.97,33.98,33.85,33.85,54539.33340814723,20.3766,20.3826,20.3046,20.3046,54539.3334
2013-04-02 10:15:00,33.85,33.88,33.84,33.86,46459.43216249579,20.3046,20.3226,20.2986,20.3106,46459.4322
2013-04-02 10:20:00,33.85,33.9,33.84,33.89,86634.4966894849,20.3046,20.3346,20.2986,20.3286,86634.4967
2013-04-02 10:25:00,33.9,33.92,33.86,33.86,53753.787453708894,20.3346,20.3466,20.3106,20.3106,53753.7875
2013-04-02 10:30:00,33.86,33.9,33.81,33.89,82033.44181348894,20.3106,20.3346,20.2806,20.3286,82033.4418
2013-04-02 10:35:00,33.89,33.92,33.88,33.89,64190.32656267534,20.3286,20.3466,20.3226,20.3286,64190.3266
2013-04-02 10:40:00,33.88,33.91,33.86,33.88,62843.67635506677,20.3226,20.3406,20.3106,20.3226,62843.6764
2013-04-02 10:45:00,33.89,33.93,33.87,33.92,49601.61598024913,20.3286,20.3526,20.3166,20.3466,49601.616
2013-04-02 10:50:00,33.92,33.98,33.92,33.97,125911.79441140164,20.3466,20.3826,20.3466,20.3766,125911.7944
2013-04-02 10:55:00,33.97,34.0,33.95,34.0,40175.06452698911,20.3766,20.3946,20.3646,20.3946,40175.0645
2013-04-02 11:00:00,34.0,34.09,34.0,34.08,145326.0015710919,20.3946,20.4486,20.3946,20.4426,145326.0016
2013-04-02 11:05:00,34.08,34.1,34.0,34.02,87644.48434519133,20.4426,20.4546,20.3946,20.4066,87644.4843
2013-04-02 11:10:00,34.02,34.05,34.0,34.05,95499.94388957469,20.4066,20.4246,20.3946,20.4246,95499.9439
2013-04-02 11:15:00,34.04,34.08,34.03,34.06,57681.51722590057,20.4186,20.4426,20.4126,20.4306,57681.5172
2013-04-02 11:20:00,34.06,34.07,34.04,34.06,54090.45000561104,20.4306,20.4366,20.4186,20.4306,54090.45
2013-04-02 11:25:00,34.06,34.08,34.05,34.07,115026.371899899,20.4306,20.4426,20.4246,20.4366,115026.3719
2013-04-02 11:30:00,34.07,34.09,34.05,34.06,77320.16608685894,20.4366,20.4486,20.4246,20.4306,77320.1661
2013-04-02 11:35:00,34.05,34.08,34.04,34.08,104926.49534283468,20.4246,20.4426,20.4186,20.4426,104926.4953
2013-04-02 11:40:00,34.08,34.16,34.07,34.15,80911.23330714846,20.4426,20.4906,20.4366,20.4846,80911.2333
2013-04-02 11:45:00,34.15,34.16,34.14,34.15,46010.5487599596,20.4846,20.4906,20.4786,20.4846,46010.5488
2013-04-02 11:50:00,34.16,34.18,34.14,34.18,65424.75591964987,20.4906,20.5026,20.4786,20.5026,65424.7559
2013-04-02 11:55:00,34.18,34.18,34.09,34.1,95387.72303894065,20.5026,20.5026,20.4486,20.4546,95387.723
2013-04-02 12:00:00,34.1,34.13,34.09,34.12,44327.23600044888,20.4546,20.4726,20.4486,20.4666,44327.236
2013-04-02 12:05:00,34.11,34.16,34.11,34.15,40511.72707889126,20.4606,20.4906,20.4606,20.4846,40511.7271
2013-04-02 12:10:00,34.15,34.17,34.14,34.17,46571.65301312984,20.4846,20.4966,20.4786,20.4966,46571.653
2013-04-02 12:15:00,34.16,34.18,34.14,34.15,65536.97677028392,20.4906,20.5026,20.4786,20.4846,65536.9768
2013-04-02 12:20:00,34.14,34.14,34.11,34.13,43541.69004601055,20.4786,20.4786,20.4606,20.4726,43541.69
2013-04-02 12:25:00,34.13,34.16,34.13,34.14,31758.500729435527,20.4726,20.4906,20.4726,20.4786,31758.5007
2013-04-02 12:30:00,34.13,34.15,34.12,34.12,46459.43216249579,20.4726,20.4846,20.4666,20.4666,46459.4322
2013-04-02 12:35:00,34.12,34.13,34.09,34.12,31646.27987880148,20.4666,20.4726,20.4486,20.4666,31646.2799
2013-04-02 12:40:00,34.12,34.13,34.08,34.12,52182.69554483223,20.4666,20.4726,20.4426,20.4666,52182.6955
2013-04-02 12:45:00,34.12,34.16,34.12,34.16,30860.733924363147,20.4666,20.4906,20.4666,20.4906,30860.7339
2013-04-02 12:50:00,34.16,34.16,34.14,34.14,55549.32106385366,20.4906,20.4906,20.4786,20.4786,55549.3211
2013-04-02 12:55:00,34.14,34.15,34.13,34.13,25698.574795196942,20.4786,20.4846,20.4726,20.4726,25698.5748
2013-04-02 13:00:00,34.13,34.15,34.11,34.13,84165.63797553585,20.4726,20.4846,20.4606,20.4726,84165.638
2013-04-02 13:05:00,34.13,34.14,34.11,34.12,54651.55425878128,20.4726,20.4786,20.4606,20.4666,54651.5543
2013-04-02 13:10:00,34.13,34.13,34.09,34.1,56559.30871956009,20.4726,20.4726,20.4486,20.4546,56559.3087
2013-04-02 13:15:00,34.09,34.1,34.07,34.07,57569.29637526653,20.4486,20.4546,20.4366,20.4366,57569.2964
2013-04-02 13:20:00,34.07,34.07,34.04,34.05,38828.414319380536,20.4366,20.4366,20.4186,20.4246,38828.4143
2013-04-02 13:25:00,34.05,34.05,34.0,34.02,142632.70115587476,20.4246,20.4246,20.3946,20.4066,142632.7012
2013-04-02 13:30:00,34.02,34.1,34.01,34.1,75749.07417798227,20.4066,20.4546,20.4006,20.4546,75749.0742
2013-04-02 13:35:00,34.09,34.1,34.07,34.09,70699.13589945012,20.4486,20.4546,20.4366,20.4486,70699.1359
2013-04-02 13:40:00,34.08,34.09,34.06,34.07,64751.43081584558,20.4426,20.4486,20.4306,20.4366,64751.4308
2013-04-02 13:45:00,34.07,34.08,34.05,34.05,32431.82583323981,20.4366,20.4426,20.4246,20.4246,32431.8258
2013-04-02 13:50:00,34.05,34.07,34.04,34.04,47918.30322073841,20.4246,20.4366,20.4186,20.4186,47918.3032
2013-04-02 13:55:00,34.04,34.06,34.03,34.04,38716.19346874649,20.4186,20.4306,20.4126,20.4186,38716.1935
2013-04-02 14:00:00,34.03,34.06,34.02,34.05,41072.8313320615,20.4126,20.4306,20.4066,20.4246,41072.8313
2013-04-02 14:05:00,34.04,34.08,34.04,34.08,45000.56110425317,20.4186,20.4426,20.4186,20.4426,45000.5611
2013-04-02 14:10:00,34.08,34.08,34.07,34.07,38940.63517001459,20.4426,20.4426,20.4366,20.4366,38940.6352
2013-04-02 14:15:00,34.07,34.09,34.06,34.06,62731.45550443272,20.4366,20.4486,20.4306,20.4306,62731.4555
2013-04-02 14:20:00,34.07,34.08,34.04,34.04,50387.161934687465,20.4366,20.4426,20.4186,20.4186,50387.1619
2013-04-02 14:25:00,34.05,34.06,34.0,34.0,57008.19212209628,20.4246,20.4306,20.3946,20.3946,57008.1921
2013-04-02 14:30:00,34.01,34.01,33.99,34.0,38155.08921557625,20.4006,20.4006,20.3886,20.3946,38155.0892
2013-04-02 14:35:00,33.99,34.01,33.95,34.0,67220.28952979464,20.3886,20.4006,20.3646,20.3946,67220.2895
2013-04-02 14:40:00,34.0,34.01,33.96,34.0,49938.27853215127,20.3946,20.4006,20.3706,20.3946,49938.2785
2013-04-02 14:45:00,34.01,34.02,33.97,33.98,94938.83963640445,20.4006,20.4066,20.3766,20.3826,94938.8396
2013-04-02 14:50:00,33.98,34.0,33.93,33.93,69689.14824374368,20.3826,20.3946,20.3526,20.3526,69689.1482
2013-04-02 14:55:00,33.94,33.97,33.93,33.96,70923.57760071821,20.3586,20.3766,20.3526,20.3706,70923.5776
2013-04-02 15:00:00,33.96,33.98,33.92,33.97,68342.4980361351,20.3706,20.3826,20.3466,20.3766,68342.498
2013-04-02 15:05:00,33.97,33.99,33.97,33.97,35686.2305016272,20.3766,20.3886,20.3766,20.3766,35686.2305
2013-04-02 15:10:00,33.97,33.98,33.93,33.94,31309.617326899337,20.3766,20.3826,20.3526,20.3586,31309.6173
2013-04-02 15:15:00,33.95,33.95,33.91,33.92,60823.70104365391,20.3646,20.3646,20.3406,20.3466,60823.701
2013-04-02 15:20:00,33.92,33.92,33.9,33.91,60599.25934238581,20.3466,20.3466,20.3346,20.3406,60599.2593
2013-04-02 15:25:00,33.91,33.92,33.91,33.92,61945.90954999439,20.3406,20.3466,20.3406,20.3466,61945.9095
2013-04-02 15:30:00,33.92,34.0,33.92,34.0,171922.34317136122,20.3466,20.3946,20.3466,20.3946,171922.3432
2013-04-02 15:35:00,34.0,34.0,33.95,33.95,141510.49264953428,20.3946,20.3946,20.3646,20.3646,141510.4926
2013-04-02 15:40:00,33.95,33.95,33.88,33.88,101335.42812254516,20.3646,20.3646,20.3226,20.3226,101335.4281
2013-04-02 15:45:00,33.88,33.88,33.85,33.87,263831.2198406464,20.3226,20.3226,20.3046,20.3166,263831.2198
2013-04-02 15:50:00,33.87,33.96,33.87,33.95,275951.0717091236,20.3166,20.3706,20.3166,20.3646,275951.0717
2013-04-02 15:55:00,33.94,34.01,33.94,34.0,377398.7206823027,20.3586,20.4006,20.3586,20.3946,377398.7207
2013-04-03 09:30:00,33.96,33.99,33.73,33.84,143306.02625967903,20.3706,20.3886,20.2326,20.2986,143306.0263
2013-04-03 09:35:00,33.84,33.99,33.83,33.86,67669.17293233082,20.2986,20.3886,20.2926,20.3106,67669.1729
2013-04-03 09:40:00,33.86,33.87,33.59,33.6,89327.79710470205,20.3106,20.3166,20.1487,20.1547,89327.7971
2013-04-03 09:45:00,33.62,33.75,33.62,33.75,67556.95208169677,20.1666,20.2446,20.1666,20.2446,67556.9521
2013-04-03 09:50:00,33.75,33.82,33.7,33.82,101447.6489731792,20.2446,20.2866,20.2146,20.2866,101447.649
2013-04-03 09:55:00,33.82,33.87,33.78,33.87,52631.57894736842,20.2866,20.3166,20.2626,20.3166,52631.5789
2013-04-03 10:00:00,33.87,33.92,33.78,33.78,126921.78206710806,20.3166,20.3466,20.2626,20.2626,126921.7821
2013-04-03 10:05:00,33.78,33.78,33.75,33.76,79564.58309953989,20.2626,20.2626,20.2446,20.2506,79564.5831
2013-04-03 10:10:00,33.75,33.76,33.67,33.69,80911.23330714846,20.2446,20.2506,20.1966,20.2086,80911.2333
2013-04-03 10:15:00,33.68,33.75,33.67,33.75,81809.00011222085,20.2026,20.2446,20.1966,20.2446,81809.0001
2013-04-03 10:20:00,33.75,33.78,33.71,33.75,71484.68185388845,20.2446,20.2626,20.2206,20.2446,71484.6819
2013-04-03 10:25:00,33.76,33.82,33.75,33.79,60711.48019301986,20.2506,20.2866,20.2446,20.2686,60711.4802
2013-04-03 10:30:00,33.78,33.79,33.74,33.77,69464.70654247559,20.2626,20.2686,20.2386,20.2566,69464.7065
2013-04-03 10:35:00,33.76,33.81,33.73,33.79,67220.28952979464,20.2506,20.2806,20.2326,20.2686,67220.2895
2013-04-03 10:40:00,33.79,33.82,33.76,33.77,38716.19346874649,20.2686,20.2866,20.2506,20.2566,38716.1935
2013-04-03 10:45:00,33.77,33.83,33.76,33.81,66322.52272472225,20.2566,20.2926,20.2506,20.2806,66322.5227
2013-04-03 10:50:00,33.8,33.86,33.79,33.84,52294.91639546627,20.2746,20.3106,20.2686,20.2986,52294.9164
2013-04-03 10:55:00,33.84,33.84,33.7,33.71,75300.19077544607,20.2986,20.2986,20.2146,20.2206,75300.1908
2013-04-03 11:00:00,33.72,33.75,33.68,33.71,51509.37044102794,20.2266,20.2446,20.2026,20.2206,51509.3704
2013-04-03 11:05:00,33.71,33.72,33.67,33.7,57008.19212209628,20.2206,20.2266,20.1966,20.2146,57008.1921
2013-04-03 11:10:00,33.7,33.71,33.65,33.71,76310.1784311525,20.2146,20.2206,20.1846,20.2206,76310.1784
2013-04-03 11:15:00,33.7,33.72,33.68,33.7,43205.027494108406,20.2146,20.2266,20.2026,20.2146,43205.0275
2013-04-03 11:20:00,33.7,33.74,33.68,33.72,47581.64066883627,20.2146,20.2386,20.2026,20.2266,47581.6407
2013-04-03 11:25:00,33.72,33.78,33.71,33.78,57232.63382336438,20.2266,20.2626,20.2206,20.2626,57232.6338
2013-04-03 11:30:00,33.77,33.78,33.73,33.74,37593.984962406015,20.2566,20.2626,20.2326,20.2386,37593.985
2013-04-03 11:35:00,33.74,33.78,33.74,33.75,67781.39378296486,20.2386,20.2626,20.2386,20.2446,67781.3938
2013-04-03 11:40:00,33.75,33.76,33.67,33.7,51060.48703849175,20.2446,20.2506,20.1966,20.2146,51060.487
2013-04-03 11:45:00,33.7,33.75,33.67,33.75,51172.7078891258,20.2146,20.2446,20.1966,20.2446,51172.7079
2013-04-03 11:50:00,33.75,33.77,33.72,33.75,27606.32925597576,20.2446,20.2566,20.2266,20.2446,27606.3293
2013-04-03 11:55:00,33.75,33.81,33.75,33.78,40623.9479295253,20.2446,20.2806,20.2446,20.2626,40623.9479
2013-04-03 12:00:00,33.77,33.8,33.76,33.79,49152.73257771294,20.2566,20.2746,20.2506,20.2686,49152.7326
2013-04-03 12:05:00,33.79,33.8,33.75,33.75,31421.838177533384,20.2686,20.2746,20.2446,20.2446,31421.8382
2013-04-03 12:10:00,33.76,33.82,33.76,33.8,34900.68454718887,20.2506,20.2866,20.2506,20.2746,34900.6845
2013-04-03 12:15:00,33.8,33.81,33.77,33.78,39613.96027381888,20.2746,20.2806,20.2566,20.2626,39613.9603
2013-04-03 12:20:00,33.79,33.82,33.77,33.79,64302.54741330939,20.2686,20.2866,20.2566,20.2686,64302.5474
2013-04-03 12:25:00,33.79,33.81,33.75,33.75,51509.37044102794,20.2686,20.2806,20.2446,20.2446,51509.3704
2013-04-03 12:30:00,33.76,33.78,33.75,33.75,37593.984962406015,20.2506,20.2626,20.2446,20.2446,37593.985
2013-04-03 12:35:00,33.75,33.75,33.69,33.69,58242.62147907081,20.2446,20.2446,20.2086,20.2086,58242.6215
2013-04-03 12:40:00,33.68,33.68,33.59,33.6,73280.21546403322,20.2026,20.2026,20.1487,20.1547,73280.2155
2013-04-03 12:45:00,33.59,33.61,33.49,33.5,139266.07563685332,20.1487,20.1606,20.0887,20.0947,139266.0756
2013-04-03 12:50:00,33.5,33.51,33.46,33.5,116373.02210750755,20.0947,20.1007,20.0707,20.0947,116373.0221
2013-04-03 12:55:00,33.5,33.52,33.47,33.48,61272.5844461901,20.0947,20.1067,20.0767,20.0827,61272.5844
2013-04-03 13:00:00,33.49,33.55,33.49,33.55,55324.87936258557,20.0887,20.1247,20.0887,20.1247,55324.8794
2013-04-03 13:05:00,33.55,33.61,33.54,33.57,57569.29637526653,20.1247,20.1606,20.1187,20.1367,57569.2964
2013-04-03 13:10:00,33.57,33.59,33.54,33.54,33329.5926383122,20.1367,20.1487,20.1187,20.1187,33329.5926
2013-04-03 13:15:00,33.53,33.56,33.5,33.53,83043.42946919537,20.1127,20.1307,20.0947,20.1127,83043.4295
2013-04-03 13:20:00,33.53,33.53,33.43,33.44,107619.79575805184,20.1127,20.1127,20.0527,20.0587,107619.7958
2013-04-03 13:25:00,33.43,33.49,33.42,33.43,70025.81079564583,20.0527,20.0887,20.0467,20.0527,70025.8108
2013-04-03 13:30:00,33.43,33.46,33.39,33.4,93479.96857816182,20.0527,20.0707,20.0287,20.0347,93479.9686
2013-04-03 13:35:00,33.4,33.43,33.32,33.34,117719.67231511614,20.0347,20.0527,19.9867,19.9987,117719.6723
2013-04-03 13:40:00,33.34,33.41,33.33,33.39,110986.42127707328,19.9987,20.0407,19.9927,20.0287,110986.4213
2013-04-03 13:45:00,33.38,33.44,33.37,33.43,79227.92054763775,20.0227,20.0587,20.0167,20.0527,79227.9205
2013-04-03 13:50:00,33.43,33.44,33.34,33.38,81360.11670968466,20.0527,20.0587,19.9987,20.0227,81360.1167
2013-04-03 13:55:00,33.38,33.4,33.33,33.33,51621.59129166199,20.0227,20.0347,19.9927,19.9927,51621.5913
2013-04-03 14:00:00,33.34,33.36,33.31,33.34,118280.77656828638,19.9987,20.0107,19.9807,19.9987,118280.7766
2013-04-03 14:05:00,33.34,33.44,33.33,33.43,93704.41027942993,19.9987,20.0587,19.9927,20.0527,93704.4103
2013-04-03 14:10:00,33.44,33.49,33.42,33.49,113118.61743912018,20.0587,20.0887,20.0467,20.0887,113118.6174
2013-04-03 14:15:00,33.48,33.5,33.46,33.47,85287.84648187633,20.0827,20.0947,20.0707,20.0767,85287.8465
2013-04-03 14:20:00,33.48,33.49,33.3,33.31,119964.0893277971,20.0827,20.0887,19.9747,19.9807,119964.0893
2013-04-03 14:25:00,33.3,33.32,33.2,33.2,206261.92346537983,19.9747,19.9867,19.9147,19.9147,206261.9235
2013-04-03 14:30:00,33.21,33.25,33.18,33.23,188194.36651329816,19.9207,19.9447,19.9027,19.9327,188194.3665
2013-04-03 14:35:00,33.24,33.25,33.22,33.25,106722.02895297944,19.9387,19.9447,19.9267,19.9447,106722.029
2013-04-03 14:40:00,33.25,33.26,33.16,33.16,256536.8645494333,19.9447,19.9507,19.8907,19.8907,256536.8645
2013-04-03 14:45:00,33.15,33.25,33.1,33.25,144877.11816855572,19.8847,19.9447,19.8547,19.9447,144877.1182
2013-04-03 14:50:00,33.25,33.31,33.23,33.31,90001.12220850633,19.9447,19.9807,19.9327,19.9807,90001.1222
2013-04-03 14:55:00,33.3,33.34,33.27,33.27,95051.06048703849,19.9747,19.9987,19.9567,19.9567,95051.0605
2013-04-03 15:00:00,33.27,33.27,33.18,33.2,94265.51453260017,19.9567,19.9567,19.9027,19.9147,94265.5145
2013-04-03 15:05:00,33.2,33.24,33.18,33.22,125462.91100886544,19.9147,19.9387,19.9027,19.9267,125462.911
2013-04-03 15:10:00,33.22,33.26,33.2,33.21,130961.73268993378,19.9267,19.9507,19.9147,19.9207,130961.7327
2013-04-03 15:15:00,33.2,33.21,33.15,33.17,143642.68881158117,19.9147,19.9207,19.8847,19.8967,143642.6888
2013-04-03 15:20:00,33.18,33.21,33.15,33.18,114577.4884973628,19.9027,19.9207,19.8847,19.9027,114577.4885
2013-04-03 15:25:00,33.18,33.2,33.15,33.16,99652.11536303443,19.9027,19.9147,19.8847,19.8907,99652.1154
2013-04-03 15:30:00,33.17,33.17,33.1,33.11,243743.6875771518,19.8967,19.8967,19.8547,19.8607,243743.6876
2013-04-03 15:35:00,33.1,33.12,33.04,33.04,247446.9756480754,19.8547,19.8667,19.8187,19.8187,247446.9756
2013-04-03 15:40:00,33.05,33.14,32.98,33.13,337448.09785658173,19.8247,19.8787,19.7827,19.8727,337448.0979
2013-04-03 15:45:00,33.13,33.18,33.11,33.17,260464.59432162496,19.8727,19.9027,19.8607,19.8967,260464.5943
2013-04-03 15:50:00,33.16,33.18,33.12,33.13,342946.9195376501,19.8907,19.9027,19.8667,19.8727,342946.9195
2013-04-03 15:55:00,33.14,33.17,33.1,33.11,498933.9019189765,19.8787,19.8967,19.8547,19.8607,498933.9019
2013-04-04 09:30:00,33.18,33.33,33.1,33.15,142071.5969027045,19.9027,19.9927,19.8547,19.8847,142071.5969
2013-04-04 09:35:00,33.18,33.18,33.08,33.12,55661.54191448771,19.9027,19.9027,19.8427,19.8667,55661.5419
2013-04-04 09:40:00,33.1,33.18,33.08,33.15,118280.77656828638,19.8547,19.9027,19.8427,19.8847,118280.7766
2013-04-04 09:45:00,33.16,33.3,33.15,33.28,153518.1236673774,19.8907,19.9747,19.8847,19.9627,153518.1237
2013-04-04 09:50:00,33.28,33.35,33.27,33.28,90225.56390977444,19.9627,20.0047,19.9567,19.9627,90225.5639
2013-04-04 09:55:00,33.28,33.28,33.22,33.26,43429.4691953765,19.9627,19.9627,19.9267,19.9507,43429.4692
2013-04-04 10:00:00,33.26,33.4,33.26,33.34,126360.67781393784,19.9507,20.0347,19.9507,19.9987,126360.6778
2013-04-04 10:05:00,33.34,33.39,33.3,33.39,69801.36909437773,19.9987,20.0287,19.9747,20.0287,69801.3691
2013-04-04 10:10:00,33.39,33.39,33.32,33.38,71596.9027045225,20.0287,20.0287,19.9867,20.0227,71596.9027
2013-04-04 10:15:00,33.37,33.38,33.29,33.29,51397.14959039389,20.0167,20.0227,19.9687,19.9687,51397.1496
2013-04-04 10:20:00,33.29,33.3,33.21,33.21,56334.867018292,19.9687,19.9747,19.9207,19.9207,56334.867
2013-04-04 10:25:00,33.21,33.23,32.97,33.04,163954.66277634384,19.9207,19.9327,19.7768,19.8187,163954.6628
2013-04-04 10:30:00,33.03,33.18,33.02,33.14,95275.50218830658,19.8127,19.9027,19.8067,19.8787,95275.5022
2013-04-04 10:35:00,33.14,33.15,33.05,33.1,113791.94254292447,19.8787,19.8847,19.8247,19.8547,113791.9425
2013-04-04 10:40:00,33.1,33.18,33.1,33.18,187521.04140949383,19.8547,19.9027,19.8547,19.9027,187521.0414
2013-04-04 10:45:00,33.18,33.19,33.14,33.18,120300.75187969924,19.9027,19.9087,19.8787,19.9027,120300.7519
2013-04-04 10:50:00,33.18,33.2,33.13,33.18,223095.05106048705,19.9027,19.9147,19.8727,19.9027,223095.0511
2013-04-04 10:55:00,33.18,33.2,33.15,33.19,83604.53372236561,19.9027,19.9147,19.8847,19.9087,83604.5337
2013-04-04 11:00:00,33.19,33.26,33.18,33.24,120637.41443160138,19.9087,19.9507,19.9027,19.9387,120637.4144
2013-04-04 11:05:00,33.23,33.25,33.15,33.18,48816.07002581079,19.9327,19.9447,19.8847,19.9027,48816.07
2013-04-04 11:10:00,33.18,33.23,33.17,33.21,46459.43216249579,19.9027,19.9327,19.8967,19.9207,46459.4322
2013-04-04 11:15:00,33.21,33.29,33.2,33.28,44663.89855235103,19.9207,19.9687,19.9147,19.9627,44663.8986
2013-04-04 11:20:00,33.28,33.33,33.25,33.3,55437.100213219615,19.9627,19.9927,19.9447,19.9747,55437.1002
2013-04-04 11:25:00,33.3,33.32,33.26,33.27,46459.43216249579,19.9747,19.9867,19.9507,19.9567,46459.4322
2013-04-04 11:30:00,33.26,33.3,33.23,33.26,57905.95892716866,19.9507,19.9747,19.9327,19.9507,57905.9589
2013-04-04 11:35:00,33.26,33.27,33.23,33.25,34115.13859275053,19.9507,19.9567,19.9327,19.9447,34115.1386
2013-04-04 11:40:00,33.24,33.27,33.22,33.26,28279.654359780045,19.9387,19.9567,19.9267,19.9507,28279.6544
2013-04-04 11:45:00,33.26,33.27,33.25,33.27,33778.476040848385,19.9507,19.9567,19.9447,19.9567,33778.476
2013-04-04 11:50:00,33.27,33.27,33.2,33.22,32095.16328133767,19.9567,19.9567,19.9147,19.9267,32095.1633
2013-04-04 11:55:00,33.22,33.24,33.19,33.22,24015.262035686228,19.9267,19.9387,19.9087,19.9267,24015.262
2013-04-04 12:00:00,33.22,33.22,33.13,33.13,46234.990461227695,19.9267,19.9267,19.8727,19.8727,46234.9905
2013-04-04 12:05:00,33.12,33.16,33.1,33.16,60374.81764111772,19.8667,19.8907,19.8547,19.8907,60374.8176
2013-04-04 12:10:00,33.15,33.15,33.07,33.1,82818.98776792728,19.8847,19.8847,19.8367,19.8547,82818.9878
2013-04-04 12:15:00,33.09,33.12,33.09,33.1,24127.48288632028,19.8487,19.8667,19.8487,19.8547,24127.4829
2013-04-04 12:20:00,33.09,33.1,32.97,33.0,64751.43081584558,19.8487,19.8547,19.7768,19.7947,64751.4308
2013-04-04 12:25:00,33.01,33.03,33.0,33.01,40062.84367635506,19.8007,19.8127,19.7947,19.8007,40062.8437
2013-04-04 12:30:00,33.01,33.04,33.0,33.04,42980.58579284031,19.8007,19.8187,19.7947,19.8187,42980.5858
2013-04-04 12:35:00,33.04,33.1,33.03,33.06,63853.6640107732,19.8187,19.8547,19.8127,19.8307,63853.664
2013-04-04 12:40:00,33.06,33.07,33.0,33.03,29850.74626865672,19.8307,19.8367,19.7947,19.8127,29850.7463
2013-04-04 12:45:00,33.04,33.07,33.02,33.07,22556.390977443607,19.8187,19.8367,19.8067,19.8367,22556.391
2013-04-04 12:50:00,33.08,33.09,33.02,33.06,27942.9918078779,19.8427,19.8487,19.8067,19.8307,27942.9918
2013-04-04 12:55:00,33.05,33.09,33.02,33.08,29289.642015486475,19.8247,19.8487,19.8067,19.8427,29289.642
2013-04-04 13:00:00,33.09,33.09,33.05,33.05,35686.2305016272,19.8487,19.8487,19.8247,19.8247,35686.2305
2013-04-04 13:05:00,33.05,33.09,33.03,33.03,24576.36628885647,19.8247,19.8487,19.8127,19.8127,24576.3663
2013-04-04 13:10:00,33.03,33.03,33.0,33.01,20873.078217932893,19.8127,19.8127,19.7947,19.8007,20873.0782
2013-04-04 13:15:00,33.0,33.04,32.97,33.04,34788.46369655482,19.7947,19.8187,19.7768,19.8187,34788.4637
2013-04-04 13:20:00,33.03,33.06,33.02,33.05,40062.84367635506,19.8127,19.8307,19.8067,19.8247,40062.8437
2013-04-04 13:25:00,33.06,33.1,33.05,33.09,29065.20031421838,19.8307,19.8547,19.8247,19.8487,29065.2003
2013-04-04 13:30:00,33.09,33.11,33.05,33.1,70474.69419818201,19.8487,19.8607,19.8247,19.8547,70474.6942
2013-04-04 13:35:00,33.1,33.18,33.1,33.14,43205.027494108406,19.8547,19.9027,19.8547,19.8787,43205.0275
2013-04-04 13:40:00,33.14,33.21,33.14,33.19,113006.39658848614,19.8787,19.9207,19.8787,19.9087,113006.3966
2013-04-04 13:45:00,33.2,33.23,33.18,33.2,50387.161934687465,19.9147,19.9327,19.9027,19.9147,50387.1619
2013-04-04 13:50:00,33.2,33.21,33.16,33.17,25586.3539445629,19.9147,19.9207,19.8907,19.8967,25586.3539
2013-04-04 13:55:00,33.17,33.17,33.11,33.12,115811.91785433731,19.8967,19.8967,19.8607,19.8667,115811.9179
2013-04-04 14:00:00,33.11,33.12,33.08,33.1,82706.76691729322,19.8607,19.8667,19.8427,19.8547,82706.7669
2013-04-04 14:05:00,33.1,33.17,33.1,33.17,77881.27034002918,19.8547,19.8967,19.8547,19.8967,77881.2703
2013-04-04 14:10:00,33.16,33.19,33.14,33.17,101559.86982381326,19.8907,19.9087,19.8787,19.8967,101559.8698
2013-04-04 14:15:00,33.18,33.23,33.17,33.21,58915.9465828751,19.9027,19.9327,19.8967,19.9207,58915.9466
2013-04-04 14:20:00,33.21,33.24,33.16,33.23,57008.19212209628,19.9207,19.9387,19.8907,19.9327,57008.1921
2013-04-04 14:25:00,33.23,33.26,33.21,33.24,43653.91089664459,19.9327,19.9507,19.9207,19.9387,43653.9109
2013-04-04 14:30:00,33.24,33.25,33.22,33.24,24127.48288632028,19.9387,19.9447,19.9267,19.9387,24127.4829
2013-04-04 14:35:00,33.24,33.24,33.19,33.21,33105.1509370441,19.9387,19.9387,19.9087,19.9207,33105.1509
2013-04-04 14:40:00,33.21,33.26,33.2,33.25,558972.0570081921,19.9207,19.9507,19.9147,19.9447,558972.057
2013-04-04 14:45:00,33.26,33.26,33.22,33.23,45337.22365615532,19.9507,19.9507,19.9267,19.9327,45337.2237
2013-04-04 14:50:00,33.23,33.26,33.21,33.21,30524.071372461003,19.9327,19.9507,19.9207,19.9207,30524.0714
2013-04-04 14:55:00,33.22,33.22,33.19,33.21,22893.05352934575,19.9267,19.9267,19.9087,19.9207,22893.0535
2013-04-04 15:00:00,33.2,33.24,33.19,33.24,35574.00965099315,19.9147,19.9387,19.9087,19.9387,35574.0097
2013-04-04 15:05:00,33.24,33.26,33.21,33.22,56895.97127146224,19.9387,19.9507,19.9207,19.9267,56895.9713
2013-04-04 15:10:00,33.21,33.26,33.19,33.25,39277.29772191673,19.9207,19.9507,19.9087,19.9447,39277.2977
2013-04-04 15:15:00,33.24,33.25,33.16,33.19,91011.10986421276,19.9387,19.9447,19.8907,19.9087,91011.1099
2013-04-04 15:20:00,33.19,33.24,33.18,33.24,70250.25249691392,19.9087,19.9387,19.9027,19.9387,70250.2525
2013-04-04 15:25:00,33.24,33.24,33.18,33.18,99764.33621366847,19.9387,19.9387,19.9027,19.9027,99764.3362
2013-04-04 15:30:00,33.18,33.21,33.18,33.2,74065.76141847155,19.9027,19.9207,19.9027,19.9147,74065.7614
2013-04-04 15:35:00,33.2,33.27,33.2,33.26,81809.00011222085,19.9147,19.9567,19.9147,19.9507,81809.0001
2013-04-04 15:40:00,33.26,33.3,33.24,33.28,70699.13589945012,19.9507,19.9747,19.9387,19.9627,70699.1359
2013-04-04 15:45:00,33.28,33.3,33.26,33.26,159353.60790034788,19.9627,19.9747,19.9507,19.9507,159353.6079
2013-04-04 15:50:00,33.27,33.34,33.26,33.34,178767.81506003815,19.9567,19.9987,19.9507,19.9987,178767.8151
2013-04-04 15:55:00,33.31,33.34,33.28,33.33,345527.99910223315,19.9807,19.9987,19.9627,19.9927,345527.9991
2013-04-05 09:30:00,32.0,32.3,31.73,32.15,485242.9581416227,19.1949,19.3749,19.0329,19.2849,485242.9581
2013-04-05 09:35:00,32.15,32.33,32.1,32.32,147907.081135675,19.2849,19.3929,19.2549,19.3869,147907.0811
2013-04-05 09:40:00,32.34,32.34,32.14,32.28,147907.081135675,19.3989,19.3989,19.2789,19.3629,147907.0811
2013-04-05 09:45:00,32.28,32.36,32.26,32.26,226349.45572887445,19.3629,19.4108,19.3509,19.3509,226349.4557
2013-04-05 09:50:00,32.26,32.28,32.09,32.14,215688.47491863987,19.3509,19.3629,19.2489,19.2789,215688.4749
2013-04-05 09:55:00,32.14,32.18,32.09,32.09,199977.5558298732,19.2789,19.3029,19.2489,19.2489,199977.5558
2013-04-05 10:00:00,32.1,32.12,32.06,32.1,235888.22803276847,19.2549,19.2669,19.2309,19.2549,235888.228
2013-04-05 10:05:00,32.1,32.26,32.09,32.26,228706.09359218943,19.2549,19.3509,19.2489,19.3509,228706.0936
2013-04-05 10:10:00,32.26,32.26,32.17,32.24,130288.4075861295,19.3509,19.3509,19.2969,19.3389,130288.4076
2013-04-05 10:15:00,32.24,32.24,32.16,32.18,239254.8535517899,19.3389,19.3389,19.2909,19.3029,239254.8536
2013-04-05 10:20:00,32.18,32.24,32.17,32.22,264728.98664571875,19.3029,19.3389,19.2969,19.3269,264728.9866
2013-04-05 10:25:00,32.22,32.34,32.21,32.31,275165.5257546852,19.3269,19.3989,19.3209,19.3809,275165.5258
2013-04-05 10:30:00,32.31,32.44,32.3,32.44,498260.5768151722,19.3809,19.4588,19.3749,19.4588,498260.5768
2013-04-05 10:35:00,32.44,32.48,32.42,32.46,165750.1963864886,19.4588,19.4828,19.4468,19.4708,165750.1964
2013-04-05 10:40:00,32.47,32.51,32.43,32.51,289866.4571877455,19.4768,19.5008,19.4528,19.5008,289866.4572
2013-04-05 10:45:00,32.52,32.62,32.51,32.62,222309.5051060487,19.5068,19.5668,19.5008,19.5668,222309.5051
2013-04-05 10:50:00,32.62,32.63,32.54,32.55,183144.428234766,19.5668,19.5728,19.5188,19.5248,183144.4282
2013-04-05 10:55:00,32.56,32.58,32.51,32.57,186847.7163056896,19.5308,19.5428,19.5008,19.5368,186847.7163
2013-04-05 11:00:00,32.57,32.59,32.53,32.57,160139.1538547862,19.5368,19.5488,19.5128,19.5368,160139.1539
2013-04-05 11:05:00,32.56,32.61,32.55,32.58,159802.49130288407,19.5308,19.5608,19.5248,19.5428,159802.4913
2013-04-05 11:10:00,32.58,32.58,32.54,32.56,201548.64773874983,19.5428,19.5428,19.5188,19.5308,201548.6477
2013-04-05 11:15:00,32.57,32.59,32.54,32.56,103355.40343395802,19.5368,19.5488,19.5188,19.5308,103355.4034
2013-04-05 11:20:00,32.56,32.56,32.51,32.51,188082.1456626641,19.5308,19.5308,19.5008,19.5008,188082.1457
2013-04-05 11:25:00,32.51,32.52,32.44,32.47,359892.2679833913,19.5008,19.5068,19.4588,19.4768,359892.268
2013-04-05 11:30:00,32.47,32.58,32.45,32.57,394119.6274267759,19.4768,19.5428,19.4648,19.5368,394119.6274
2013-04-05 11:35:00,32.57,32.59,32.53,32.57,130961.73268993378,19.5368,19.5488,19.5128,19.5368,130961.7327
2013-04-05 11:40:00,32.57,32.57,32.5,32.51,102457.63662888564,19.5368,19.5368,19.4948,19.5008,102457.6366
2013-04-05 11:45:00,32.51,32.58,32.5,32.58,98081.02345415778,19.5008,19.5428,19.4948,19.5428,98081.0235
2013-04-05 11:50:00,32.58,32.58,32.51,32.53,202446.41454382223,19.5428,19.5428,19.5008,19.5128,202446.4145
2013-04-05 11:55:00,32.53,32.53,32.45,32.48,97744.36090225563,19.5128,19.5128,19.4648,19.4828,97744.3609
2013-04-05 12:00:00,32.48,32.48,32.44,32.44,70811.35675008416,19.4828,19.4828,19.4588,19.4588,70811.3568
2013-04-05 12:05:00,32.44,32.46,32.42,32.42,100100.99876557064,19.4588,19.4708,19.4468,19.4468,100100.9988
2013-04-05 12:10:00,32.43,32.44,32.41,32.44,59813.71338794748,19.4528,19.4588,19.4408,19.4588,59813.7134
2013-04-05 12:15:00,32.43,32.44,32.41,32.44,70699.13589945012,19.4528,19.4588,19.4408,19.4588,70699.1359
2013-04-05 12:20:00,32.44,32.45,32.4,32.44,310402.8728537762,19.4588,19.4648,19.4348,19.4588,310402.8729
2013-04-05 12:25:00,32.46,32.48,32.41,32.43,357984.51352261245,19.4708,19.4828,19.4408,19.4528,357984.5135
2013-04-05 12:30:00,32.44,32.44,32.42,32.44,79901.24565144203,19.4588,19.4588,19.4468,19.4588,79901.2457
2013-04-05 12:35:00,32.44,32.48,32.43,32.47,54539.33340814723,19.4588,19.4828,19.4528,19.4768,54539.3334
2013-04-05 12:40:00,32.47,32.53,32.47,32.53,72494.66950959488,19.4768,19.5128,19.4768,19.5128,72494.6695
2013-04-05 12:45:00,32.53,32.54,32.51,32.52,92133.31837055324,19.5128,19.5188,19.5008,19.5068,92133.3184
2013-04-05 12:50:00,32.51,32.52,32.46,32.47,49601.61598024913,19.5008,19.5068,19.4708,19.4768,49601.616
2013-04-05 12:55:00,32.48,32.49,32.44,32.46,78442.3745931994,19.4828,19.4888,19.4588,19.4708,78442.3746
2013-04-05 13:00:00,32.47,32.48,32.44,32.46,61384.80529682415,19.4768,19.4828,19.4588,19.4708,61384.8053
2013-04-05 13:05:00,32.46,32.49,32.44,32.48,99876.55706430254,19.4708,19.4888,19.4588,19.4828,99876.5571
2013-04-05 13:10:00,32.48,32.49,32.47,32.48,111771.9672315116,19.4828,19.4888,19.4768,19.4828,111771.9672
2013-04-05 13:15:00,32.48,32.52,32.47,32.49,139041.6339355852,19.4828,19.5068,19.4768,19.4888,139041.6339
2013-04-05 13:20:00,32.49,32.52,32.48,32.48,105150.9370441028,19.4888,19.5068,19.4828,19.4828,105150.937
2013-04-05 13:25:00,32.49,32.53,32.44,32.53,214902.9289642016,19.4888,19.5128,19.4588,19.5128,214902.929
2013-04-05 13:30:00,32.53,32.54,32.52,32.54,100213.21961620467,19.5128,19.5188,19.5068,19.5188,100213.2196
2013-04-05 13:35:00,32.53,32.54,32.51,32.52,85063.40478060824,19.5128,19.5188,19.5008,19.5068,85063.4048
2013-04-05 13:40:00,32.52,32.54,32.51,32.54,126360.67781393784,19.5068,19.5188,19.5008,19.5188,126360.6778
2013-04-05 13:45:00,32.54,32.54,32.51,32.53,127931.7697228145,19.5188,19.5188,19.5008,19.5128,127931.7697
2013-04-05 13:50:00,32.52,32.54,32.52,32.53,52407.13724610032,19.5068,19.5188,19.5068,19.5128,52407.1372
2013-04-05 13:55:00,32.53,32.53,32.5,32.52,71484.68185388845,19.5128,19.5128,19.4948,19.5068,71484.6819
2013-04-05 14:00:00,32.52,32.53,32.48,32.48,141959.37605207047,19.5068,19.5128,19.4828,19.4828,141959.3761
2013-04-05 14:05:00,32.48,32.48,32.44,32.44,261586.8028279654,19.4828,19.4828,19.4588,19.4588,261586.8028
2013-04-05 14:10:00,32.44,32.44,32.4,32.42,90113.3430591404,19.4588,19.4588,19.4348,19.4468,90113.3431
2013-04-05 14:15:00,32.41,32.43,32.39,32.39,89776.68050723824,19.4408,19.4528,19.4288,19.4288,89776.6805
2013-04-05 14:20:00,32.4,32.41,32.39,32.39,131859.49949500617,19.4348,19.4408,19.4288,19.4288,131859.4995
2013-04-05 14:25:00,32.4,32.43,32.38,32.38,107395.35405678376,19.4348,19.4528,19.4228,19.4228,107395.3541
2013-04-05 14:30:00,32.37,32.42,32.37,32.42,155538.09897879025,19.4168,19.4468,19.4168,19.4468,155538.099
2013-04-05 14:35:00,32.43,32.43,32.39,32.39,85400.06733251037,19.4528,19.4528,19.4288,19.4288,85400.0673
2013-04-05 14:40:00,32.39,32.42,32.39,32.41,84390.07967680394,19.4288,19.4468,19.4288,19.4408,84390.0797
2013-04-05 14:45:00,32.41,32.44,32.39,32.41,131410.61609246998,19.4408,19.4588,19.4288,19.4408,131410.6161
2013-04-05 14:50:00,32.42,32.47,32.41,32.47,113455.27999102233,19.4468,19.4768,19.4408,19.4768,113455.28
2013-04-05 14:55:00,32.47,32.51,32.47,32.5,65088.09336774772,19.4768,19.5008,19.4768,19.4948,65088.0934
2013-04-05 15:00:00,32.49,32.53,32.45,32.53,429469.19537650095,19.4888,19.5128,19.4648,19.5128,429469.1954
2013-04-05 15:05:00,32.53,32.53,32.46,32.48,119964.0893277971,19.5128,19.5128,19.4708,19.4828,119964.0893
2013-04-05 15:10:00,32.49,32.51,32.48,32.51,116821.90551004375,19.4888,19.5008,19.4828,19.5008,116821.9055
2013-04-05 15:15:00,32.51,32.51,32.45,32.46,120076.31017843114,19.5008,19.5008,19.4648,19.4708,120076.3102
2013-04-05 15:20:00,32.46,32.46,32.42,32.44,114128.6050948266,19.4708,19.4708,19.4468,19.4588,114128.6051
2013-04-05 15:25:00,32.44,32.5,32.44,32.48,197172.034564022,19.4588,19.4948,19.4588,19.4828,197172.0346
2013-04-05 15:30:00,32.49,32.49,32.45,32.49,172483.44742453148,19.4888,19.4888,19.4648,19.4888,172483.4474
2013-04-05 15:35:00,32.48,32.53,32.48,32.52,225002.80552126584,19.4828,19.5128,19.4828,19.5068,225002.8055
2013-04-05 15:40:00,32.52,32.58,32.52,32.56,282908.7644484345,19.5068,19.5428,19.5068,19.5308,282908.7644
2013-04-05 15:45:00,32.55,32.61,32.54,32.6,246549.20884300303,19.5248,19.5608,19.5188,19.5548,246549.2088
2013-04-05 15:50:00,32.6,32.61,32.57,32.6,367635.5066771406,19.5548,19.5608,19.5368,19.5548,367635.5067
2013-04-05 15:55:00,32.59,32.65,32.58,32.59,854225.1150263719,19.5488,19.5848,19.5428,19.5488,854225.115
2013-04-08 09:30:00,32.65,32.66,32.57,32.6,117607.45146448207,19.5848,19.5908,19.5368,19.5548,117607.4515
2013-04-08 09:35:00,32.61,32.61,32.54,32.6,62058.13040062843,19.5608,19.5608,19.5188,19.5548,62058.1304
2013-04-08 09:40:00,32.6,32.62,32.53,32.53,70362.47334754797,19.5548,19.5668,19.5128,19.5128,70362.4733
2013-04-08 09:45:00,32.53,32.54,32.48,32.53,105375.37874537088,19.5128,19.5188,19.4828,19.5128,105375.3787
2013-04-08 09:50:00,32.52,32.54,32.49,32.52,90786.66816294468,19.5068,19.5188,19.4888,19.5068,90786.6682
2013-04-08 09:55:00,32.52,32.55,32.48,32.52,82033.44181348894,19.5068,19.5248,19.4828,19.5068,82033.4418
2013-04-08 10:00:00,32.52,32.56,32.32,32.36,193917.6298956346,19.5068,19.5308,19.3869,19.4108,193917.6299
2013-04-08 10:05:00,32.36,32.44,32.34,32.43,157670.29514083714,19.4108,19.4588,19.3989,19.4528,157670.2951
2013-04-08 10:10:00,32.43,32.44,32.36,32.4,137470.54202670854,19.4528,19.4588,19.4108,19.4348,137470.542
2013-04-08 10:15:00,32.41,32.45,32.37,32.44,167882.3925485355,19.4408,19.4648,19.4168,19.4588,167882.3925
2013-04-08 10:20:00,32.43,32.44,32.34,32.35,102233.19492761754,19.4528,19.4588,19.3989,19.4049,102233.1949
2013-04-08 10:25:00,32.34,32.42,32.32,32.42,86746.71754011895,19.3989,19.4468,19.3869,19.4468,86746.7175
2013-04-08 10:30:00,32.42,32.46,32.4,32.43,68118.05633486701,19.4468,19.4708,19.4348,19.4528,68118.0563
2013-04-08 10:35:00,32.42,32.43,32.37,32.41,103355.40343395802,19.4468,19.4528,19.4168,19.4408,103355.4034
2013-04-08 10:40:00,32.42,32.44,32.38,32.42,82706.76691729322,19.4468,19.4588,19.4228,19.4468,82706.7669
2013-04-08 10:45:00,32.43,32.48,32.4,32.42,181573.3363258893,19.4528,19.4828,19.4348,19.4468,181573.3363
2013-04-08 10:50:00,32.41,32.48,32.41,32.44,165525.7546852205,19.4408,19.4828,19.4408,19.4588,165525.7547
2013-04-08 10:55:00,32.44,32.46,32.41,32.46,116373.02210750755,19.4588,19.4708,19.4408,19.4708,116373.0221
2013-04-08 11:00:00,32.45,32.47,32.39,32.39,144764.89731792166,19.4648,19.4768,19.4288,19.4288,144764.8973
2013-04-08 11:05:00,32.39,32.39,32.32,32.36,189092.13331837056,19.4288,19.4288,19.3869,19.4108,189092.1333
2013-04-08 11:10:00,32.35,32.41,32.35,32.39,181012.2320727191,19.4049,19.4408,19.4049,19.4288,181012.2321
2013-04-08 11:15:00,32.4,32.44,32.36,32.41,129053.97822915496,19.4348,19.4588,19.4108,19.4408,129053.9782
2013-04-08 11:20:00,32.41,32.46,32.39,32.44,114465.26764672875,19.4408,19.4708,19.4288,19.4588,114465.2676
2013-04-08 11:25:00,32.44,32.44,32.37,32.38,61384.80529682415,19.4588,19.4588,19.4168,19.4228,61384.8053
2013-04-08 11:30:00,32.38,32.38,32.32,32.35,211872.96599708224,19.4228,19.4228,19.3869,19.4049,211872.966
2013-04-08 11:35:00,32.36,32.36,32.3,32.32,99652.11536303443,19.4108,19.4108,19.3749,19.3869,99652.1154
2013-04-08 11:40:00,32.31,32.33,32.28,32.29,49264.95342834698,19.3809,19.3929,19.3629,19.3689,49264.9534
2013-04-08 11:45:00,32.29,32.31,32.28,32.3,41072.8313320615,19.3689,19.3809,19.3629,19.3749,41072.8313
2013-04-08 11:50:00,32.3,32.37,32.28,32.3,45337.22365615532,19.3749,19.4168,19.3629,19.3749,45337.2237
2013-04-08 11:55:00,32.31,32.32,32.23,32.23,174840.08528784648,19.3809,19.3869,19.3329,19.3329,174840.0853
2013-04-08 12:00:00,32.23,32.24,32.16,32.16,237795.9824935473,19.3329,19.3389,19.2909,19.2909,237795.9825
2013-04-08 12:05:00,32.16,32.2,32.12,32.16,287397.5984737964,19.2909,19.3149,19.2669,19.2909,287397.5985
2013-04-08 12:10:00,32.15,32.15,32.08,32.12,287734.26102569856,19.2849,19.2849,19.2429,19.2669,287734.261
2013-04-08 12:15:00,32.12,32.23,32.12,32.23,31309.617326899337,19.2669,19.3329,19.2669,19.3329,31309.6173
2013-04-08 12:20:00,32.23,32.3,32.23,32.3,88766.69285153181,19.3329,19.3749,19.3329,19.3749,88766.6929
2013-04-08 12:25:00,32.3,32.36,32.29,32.33,50948.2661878577,19.3749,19.4108,19.3689,19.3929,50948.2662
2013-04-08 12:30:00,32.33,32.4,32.31,32.39,84838.96307934013,19.3929,19.4348,19.3809,19.4288,84838.9631
2013-04-08 12:35:00,32.4,32.44,32.33,32.37,115699.69700370327,19.4348,19.4588,19.3929,19.4168,115699.697
2013-04-08 12:40:00,32.37,32.38,32.35,32.37,80013.46650207609,19.4168,19.4228,19.4049,19.4168,80013.4665
2013-04-08 12:45:00,32.36,32.38,32.3,32.33,123218.49399618448,19.4108,19.4228,19.3749,19.3929,123218.494
2013-04-08 12:50:00,32.33,32.33,32.28,32.3,52968.24149927056,19.3929,19.3929,19.3629,19.3749,52968.2415
2013-04-08 12:55:00,32.3,32.33,32.29,32.32,111547.52553024353,19.3749,19.3929,19.3689,19.3869,111547.5255
2013-04-08 13:00:00,32.31,32.33,32.31,32.31,17730.894400179553,19.3809,19.3929,19.3809,19.3809,17730.8944
2013-04-08 13:05:00,32.32,32.35,32.31,32.31,71148.0193019863,19.3869,19.4049,19.3809,19.3809,71148.0193
2013-04-08 13:10:00,32.31,32.38,32.31,32.35,99203.23196049826,19.3809,19.4228,19.3809,19.4049,99203.232
2013-04-08 13:15:00,32.35,32.36,32.33,32.34,47469.41981820222,19.4049,19.4108,19.3929,19.3989,47469.4198
2013-04-08 13:20:00,32.34,32.35,32.3,32.31,64975.87251711368,19.3989,19.4049,19.3749,19.3809,64975.8725
2013-04-08 13:25:00,32.31,32.34,32.3,32.33,27381.887554707664,19.3809,19.3989,19.3749,19.3929,27381.8876
2013-04-08 13:30:00,32.33,32.35,32.32,32.33,53641.56660307485,19.3929,19.4049,19.3869,19.3929,53641.5666
2013-04-08 13:35:00,32.34,32.35,32.33,32.35,33217.37178767815,19.3989,19.4049,19.3929,19.4049,33217.3718
2013-04-08 13:40:00,32.34,32.38,32.34,32.36,84390.07967680394,19.3989,19.4228,19.3989,19.4108,84390.0797
2013-04-08 13:45:00,32.36,32.39,32.34,32.34,65536.97677028392,19.4108,19.4288,19.3989,19.3989,65536.9768
2013-04-08 13:50:00,32.35,32.35,32.3,32.31,46908.31556503198,19.4049,19.4049,19.3749,19.3809,46908.3156
2013-04-08 13:55:00,32.31,32.36,32.3,32.34,34002.917742116486,19.3809,19.4108,19.3749,19.3989,34002.9177
2013-04-08 14:00:00,32.34,32.36,32.33,32.36,53080.46234990461,19.3989,19.4108,19.3929,19.4108,53080.4623
2013-04-08 14:05:00,32.36,32.36,32.35,32.35,135001.6833127595,19.4108,19.4108,19.4049,19.4049,135001.6833
2013-04-08 14:10:00,32.35,32.38,32.34,32.34,165750.1963864886,19.4049,19.4228,19.3989,19.3989,165750.1964
2013-04-08 14:15:00,32.35,32.39,32.34,32.37,173942.31848277408,19.4049,19.4288,19.3989,19.4168,173942.3185
2013-04-08 14:20:00,32.36,32.37,32.29,32.31,101447.6489731792,19.4108,19.4168,19.3689,19.3809,101447.649
2013-04-08 14:25:00,32.31,32.35,32.29,32.34,109415.3293681966,19.3809,19.4049,19.3689,19.3989,109415.3294
2013-04-08 14:30:00,32.34,32.36,32.33,32.35,48591.6283245427,19.3989,19.4108,19.3929,19.4049,48591.6283
2013-04-08 14:35:00,32.35,32.39,32.33,32.35,111435.30467960949,19.4049,19.4288,19.3929,19.4049,111435.3047
2013-04-08 14:40:00,32.35,32.38,32.35,32.38,113904.16339355853,19.4049,19.4228,19.4049,19.4228,113904.1634
2013-04-08 14:45:00,32.37,32.38,32.36,32.36,69240.26484120749,19.4168,19.4228,19.4108,19.4108,69240.2648
2013-04-08 14:50:00,32.37,32.39,32.29,32.3,143418.2471103131,19.4168,19.4288,19.3689,19.3749,143418.2471
2013-04-08 14:55:00,32.29,32.32,32.28,32.29,88766.69285153181,19.3689,19.3869,19.3629,19.3689,88766.6929
2013-04-08 15:00:00,32.29,32.32,32.28,32.3,132757.26630007854,19.3689,19.3869,19.3629,19.3749,132757.2663
2013-04-08 15:05:00,32.29,32.33,32.29,32.33,109751.99192009876,19.3689,19.3929,19.3689,19.3929,109751.9919
2013-04-08 15:10:00,32.33,32.33,32.29,32.33,126921.78206710806,19.3929,19.3929,19.3689,19.3929,126921.7821
2013-04-08 15:15:00,32.34,32.35,32.28,32.28,123106.27314555044,19.3989,19.4049,19.3629,19.3629,123106.2731
2013-04-08 15:20:00,32.3,32.34,32.28,32.32,157333.63258893503,19.3749,19.3989,19.3629,19.3869,157333.6326
2013-04-08 15:25:00,32.32,32.35,32.3,32.35,134665.02076085735,19.3869,19.4049,19.3749,19.4049,134665.0208
2013-04-08 15:30:00,32.35,32.39,32.34,32.35,289978.6780383795,19.4049,19.4288,19.3989,19.4049,289978.678
2013-04-08 15:35:00,32.35,32.37,32.33,32.33,308046.2349904612,19.4049,19.4168,19.3929,19.3929,308046.235
2013-04-08 15:40:00,32.33,32.38,32.33,32.36,172932.33082706766,19.3929,19.4228,19.3929,19.4108,172932.3308
2013-04-08 15:45:00,32.36,32.42,32.36,32.41,190102.12097407697,19.4108,19.4468,19.4108,19.4408,190102.121
2013-04-08 15:50:00,32.41,32.42,32.33,32.37,510829.3120861856,19.4408,19.4468,19.3929,19.4168,510829.3121
2013-04-08 15:55:00,32.38,32.44,32.38,32.42,438446.8634272248,19.4228,19.4588,19.4228,19.4468,438446.8634
2013-04-09 09:30:00,32.54,32.59,32.47,32.48,127819.54887218044,19.5188,19.5488,19.4768,19.4828,127819.5489
2013-04-09 09:35:00,32.5,32.53,32.44,32.48,69240.26484120749,19.4948,19.5128,19.4588,19.4828,69240.2648
2013-04-09 09:40:00,32.47,32.48,32.35,32.4,59477.05083604533,19.4768,19.4828,19.4049,19.4348,59477.0508
2013-04-09 09:45:00,32.4,32.53,32.39,32.52,66995.84782852653,19.4348,19.5128,19.4288,19.5068,66995.8478
2013-04-09 09:50:00,32.52,32.58,32.49,32.56,91011.10986421276,19.5068,19.5428,19.4888,19.5308,91011.1099
2013-04-09 09:55:00,32.56,32.61,32.55,32.6,92133.31837055324,19.5308,19.5608,19.5248,19.5548,92133.3184
2013-04-09 10:00:00,32.59,32.61,32.53,32.53,219279.5421389294,19.5488,19.5608,19.5128,19.5128,219279.5421
2013-04-09 10:05:00,32.54,32.59,32.52,32.54,113118.61743912018,19.5188,19.5488,19.5068,19.5188,113118.6174
2013-04-09 10:10:00,32.53,32.59,32.53,32.57,76871.28268432274,19.5128,19.5488,19.5128,19.5368,76871.2827
2013-04-09 10:15:00,32.58,32.6,32.49,32.5,69801.36909437773,19.5428,19.5548,19.4888,19.4948,69801.3691
2013-04-09 10:20:00,32.51,32.54,32.49,32.5,150937.0441027943,19.5008,19.5188,19.4888,19.4948,150937.0441
2013-04-09 10:25:00,32.5,32.53,32.48,32.51,148019.30198630906,19.4948,19.5128,19.4828,19.5008,148019.302
2013-04-09 10:30:00,32.52,32.53,32.48,32.53,124116.26080125688,19.5068,19.5128,19.4828,19.5128,124116.2608
2013-04-09 10:35:00,32.53,32.54,32.51,32.53,152171.4734597688,19.5128,19.5188,19.5008,19.5128,152171.4735
2013-04-09 10:40:00,32.53,32.53,32.48,32.53,80125.68735271013,19.5128,19.5128,19.4828,19.5128,80125.6874
2013-04-09 10:45:00,32.53,32.53,32.48,32.5,90337.78476040848,19.5128,19.5128,19.4828,19.4948,90337.7848
2013-04-09 10:50:00,32.5,32.5,32.44,32.46,42531.70239030412,19.4948,19.4948,19.4588,19.4708,42531.7024
2013-04-09 10:55:00,32.45,32.49,32.45,32.47,31870.72158006957,19.4648,19.4888,19.4648,19.4768,31870.7216
2013-04-09 11:00:00,32.47,32.53,32.46,32.5,64078.105712041295,19.4768,19.5128,19.4708,19.4948,64078.1057
2013-04-09 11:05:00,32.51,32.53,32.41,32.44,164179.10447761192,19.5008,19.5128,19.4408,19.4588,164179.1045
2013-04-09 11:10:00,32.44,32.53,32.44,32.51,69576.92739310964,19.4588,19.5128,19.4588,19.5008,69576.9274
2013-04-09 11:15:00,32.51,32.53,32.48,32.49,95163.28133767254,19.5008,19.5128,19.4828,19.4888,95163.2813
2013-04-09 11:20:00,32.49,32.53,32.49,32.52,78779.03714510155,19.4888,19.5128,19.4888,19.5068,78779.0371
2013-04-09 11:25:00,32.52,32.6,32.51,32.58,113343.05914038829,19.5068,19.5548,19.5008,19.5428,113343.0591
2013-04-09 11:30:00,32.58,32.61,32.57,32.61,92357.76007182134,19.5428,19.5608,19.5368,19.5608,92357.7601
2013-04-09 11:35:00,32.61,32.61,32.59,32.6,68454.71888676916,19.5608,19.5608,19.5488,19.5548,68454.7189
2013-04-09 11:40:00,32.61,32.63,32.6,32.63,44776.119402985074,19.5608,19.5728,19.5548,19.5728,44776.1194
2013-04-09 11:45:00,32.63,32.68,32.63,32.67,66771.40612725844,19.5728,19.6028,19.5728,19.5968,66771.4061
2013-04-09 11:50:00,32.67,32.69,32.66,32.69,60599.25934238581,19.5968,19.6088,19.5908,19.6088,60599.2593
2013-04-09 11:55:00,32.69,32.75,32.68,32.75,108742.00426439232,19.6088,19.6448,19.6028,19.6448,108742.0043
2013-04-09 12:00:00,32.75,32.75,32.69,32.69,77881.27034002918,19.6448,19.6448,19.6088,19.6088,77881.2703
2013-04-09 12:05:00,32.69,32.7,32.67,32.68,263045.67388620804,19.6088,19.6148,19.5968,19.6028,263045.6739
2013-04-09 12:10:00,32.69,32.77,32.68,32.77,181461.1154752553,19.6088,19.6568,19.6028,19.6568,181461.1155
2013-04-09 12:15:00,32.77,32.82,32.77,32.79,164627.9878801481,19.6568,19.6868,19.6568,19.6688,164627.9879
2013-04-09 12:20:00,32.79,32.83,32.77,32.83,70025.81079564583,19.6688,19.6928,19.6568,19.6928,70025.8108
2013-04-09 12:25:00,32.83,32.83,32.8,32.82,119851.86847716304,19.6928,19.6928,19.6748,19.6868,119851.8685
2013-04-09 12:30:00,32.83,32.85,32.8,32.81,145774.8849736281,19.6928,19.7048,19.6748,19.6808,145774.885
2013-04-09 12:35:00,32.8,32.84,32.79,32.84,49377.17427898103,19.6748,19.6988,19.6688,19.6988,49377.1743
2013-04-09 12:40:00,32.84,32.84,32.77,32.78,84053.4171249018,19.6988,19.6988,19.6568,19.6628,84053.4171
2013-04-09 12:45:00,32.78,32.78,32.77,32.78,44663.89855235103,19.6628,19.6628,19.6568,19.6628,44663.8986
2013-04-09 12:50:00,32.78,32.81,32.77,32.77,61945.90954999439,19.6628,19.6808,19.6568,19.6568,61945.9095
2013-04-09 12:55:00,32.77,32.81,32.77,32.78,80686.79160588037,19.6568,19.6808,19.6568,19.6628,80686.7916
2013-04-09 13:00:00,32.78,32.85,32.78,32.83,86858.938390753,19.6628,19.7048,19.6628,19.6928,86858.9384
2013-04-09 13:05:00,32.83,32.83,32.77,32.81,75075.74907417798,19.6928,19.6928,19.6568,19.6808,75075.7491
2013-04-09 13:10:00,32.81,32.85,32.81,32.84,31197.396476265287,19.6808,19.7048,19.6808,19.6988,31197.3965
2013-04-09 13:15:00,32.83,32.93,32.83,32.9,59140.38828414319,19.6928,19.7528,19.6928,19.7348,59140.3883
2013-04-09 13:20:00,32.9,32.91,32.87,32.88,58467.0631803389,19.7348,19.7408,19.7168,19.7228,58467.0632
2013-04-09 13:25:00,32.88,32.93,32.88,32.89,45112.781954887214,19.7228,19.7528,19.7228,19.7288,45112.782
2013-04-09 13:30:00,32.9,32.91,32.87,32.9,94377.7353832342,19.7348,19.7408,19.7168,19.7348,94377.7354
2013-04-09 13:35:00,32.9,32.93,32.89,32.93,32544.04668387386,19.7348,19.7528,19.7288,19.7528,32544.0467
2013-04-09 13:40:00,32.93,32.95,32.92,32.93,60038.15508921557,19.7528,19.7648,19.7468,19.7528,60038.1551
2013-04-09 13:45:00,32.93,32.97,32.93,32.97,101447.6489731792,19.7528,19.7768,19.7528,19.7768,101447.649
2013-04-09 13:50:00,32.96,32.97,32.95,32.95,47469.41981820222,19.7708,19.7768,19.7648,19.7648,47469.4198
2013-04-09 13:55:00,32.95,32.96,32.88,32.88,89888.90135787228,19.7648,19.7708,19.7228,19.7228,89888.9014
2013-04-09 14:00:00,32.87,32.93,32.87,32.92,83492.31287173157,19.7168,19.7528,19.7168,19.7468,83492.3129
2013-04-09 14:05:00,32.91,32.94,32.91,32.94,61721.46784872629,19.7408,19.7588,19.7408,19.7588,61721.4678
2013-04-09 14:10:00,32.93,32.94,32.92,32.94,45337.22365615532,19.7528,19.7588,19.7468,19.7588,45337.2237
2013-04-09 14:15:00,32.94,32.94,32.93,32.93,42195.03983840197,19.7588,19.7588,19.7528,19.7528,42195.0398
2013-04-09 14:20:00,32.93,32.95,32.9,32.92,110200.87532263494,19.7528,19.7648,19.7348,19.7468,110200.8753
2013-04-09 14:25:00,32.92,32.93,32.91,32.93,68679.16058803725,19.7468,19.7528,19.7408,19.7528,68679.1606
2013-04-09 14:30:00,32.93,32.98,32.92,32.97,106497.58725171136,19.7528,19.7827,19.7468,19.7768,106497.5873
2013-04-09 14:35:00,32.97,33.02,32.97,32.99,91908.87666928516,19.7768,19.8067,19.7768,19.7887,91908.8767
2013-04-09 14:40:00,32.99,33.1,32.99,33.09,218493.99618449103,19.7887,19.8547,19.7887,19.8487,218493.9962
2013-04-09 14:45:00,33.09,33.14,33.07,33.12,83380.09202109752,19.8487,19.8787,19.8367,19.8667,83380.092
2013-04-09 14:50:00,33.13,33.14,33.1,33.1,80799.01245651442,19.8727,19.8787,19.8547,19.8547,80799.0125
2013-04-09 14:55:00,33.1,33.11,33.1,33.11,43541.69004601055,19.8547,19.8607,19.8547,19.8607,43541.69
2013-04-09 15:00:00,33.1,33.11,33.08,33.1,80350.12905397822,19.8547,19.8607,19.8427,19.8547,80350.1291
2013-04-09 15:05:00,33.1,33.13,33.0,33.01,129839.5241835933,19.8547,19.8727,19.7947,19.8007,129839.5242
2013-04-09 15:10:00,33.0,33.05,33.0,33.05,55437.100213219615,19.7947,19.8247,19.7947,19.8247,55437.1002
2013-04-09 15:15:00,33.05,33.1,33.04,33.1,80125.68735271013,19.8247,19.8547,19.8187,19.8547,80125.6874
2013-04-09 15:20:00,33.1,33.1,33.04,33.05,101335.42812254516,19.8547,19.8547,19.8187,19.8247,101335.4281
2013-04-09 15:25:00,33.05,33.06,33.02,33.02,114689.70934799685,19.8247,19.8307,19.8067,19.8067,114689.7093
2013-04-09 15:30:00,33.02,33.02,32.97,32.98,163842.44192570978,19.8067,19.8067,19.7768,19.7827,163842.4419
2013-04-09 15:35:00,32.97,32.98,32.88,32.89,151161.4858040624,19.7768,19.7827,19.7228,19.7288,151161.4858
2013-04-09 15:40:00,32.88,32.92,32.87,32.88,152395.91516103692,19.7228,19.7468,19.7168,19.7228,152395.9152
2013-04-09 15:45:00,32.89,32.97,32.88,32.96,194142.0715969027,19.7288,19.7768,19.7228,19.7708,194142.0716
2013-04-09 15:50:00,32.97,32.97,32.88,32.92,258556.8398608461,19.7768,19.7768,19.7228,19.7468,258556.8399
2013-04-09 15:55:00,32.92,32.97,32.91,32.96,533610.1447648973,19.7468,19.7768,19.7408,19.7708,533610.1448
2013-04-10 09:30:00,33.18,33.55,33.14,33.5,201660.8685893839,19.9027,20.1247,19.8787,20.0947,201660.8686
2013-04-10 09:35:00,33.5,33.51,33.27,33.34,102906.52003142184,20.0947,20.1007,19.9567,19.9987,102906.52
2013-04-10 09:40:00,33.33,33.33,33.16,33.21,66434.7435753563,19.9927,19.9927,19.8907,19.9207,66434.7436
2013-04-10 09:45:00,33.22,33.47,33.22,33.47,76646.84098305464,19.9267,20.0767,19.9267,20.0767,76646.841
2013-04-10 09:50:00,33.49,33.51,33.45,33.51,91459.99326674896,20.0887,20.1007,20.0647,20.1007,91459.9933
2013-04-10 09:55:00,33.51,33.66,33.51,33.62,164291.325328246,20.1007,20.1906,20.1007,20.1666,164291.3253
2013-04-10 10:00:00,33.63,33.63,33.56,33.56,92806.64347435754,20.1726,20.1726,20.1307,20.1307,92806.6435
2013-04-10 10:05:00,33.56,33.59,33.47,33.48,141510.49264953428,20.1307,20.1487,20.0767,20.0827,141510.4926
2013-04-10 10:10:00,33.49,33.5,33.39,33.4,111098.64212770732,20.0887,20.0947,20.0287,20.0347,111098.6421
2013-04-10 10:15:00,33.4,33.43,33.34,33.34,60262.59679048367,20.0347,20.0527,19.9987,19.9987,60262.5968
2013-04-10 10:20:00,33.34,33.41,33.34,33.38,40399.50622825721,19.9987,20.0407,19.9987,20.0227,40399.5062
2013-04-10 10:25:00,33.38,33.45,33.36,33.45,47806.08237010436,20.0227,20.0647,20.0107,20.0647,47806.0824
2013-04-10 10:30:00,33.45,33.45,33.37,33.39,44663.89855235103,20.0647,20.0647,20.0167,20.0287,44663.8986
2013-04-10 10:35:00,33.39,33.45,33.37,33.45,51621.59129166199,20.0287,20.0647,20.0167,20.0647,51621.5913
2013-04-10 10:40:00,33.44,33.46,33.43,33.46,50723.824486589605,20.0587,20.0707,20.0527,20.0707,50723.8245
2013-04-10 10:45:00,33.45,33.52,33.43,33.51,116597.46380877566,20.0647,20.1067,20.0527,20.1007,116597.4638
2013-04-10 10:50:00,33.51,33.56,33.51,33.52,144203.79306475143,20.1007,20.1307,20.1007,20.1067,144203.7931
2013-04-10 10:55:00,33.52,33.59,33.51,33.55,155425.8781281562,20.1067,20.1487,20.1007,20.1247,155425.8781
2013-04-10 11:00:00,33.56,33.61,33.53,33.61,66546.96442599034,20.1307,20.1606,20.1127,20.1606,66546.9644
2013-04-10 11:05:00,33.61,33.64,33.61,33.62,101110.98642127706,20.1606,20.1786,20.1606,20.1666,101110.9864
2013-04-10 11:10:00,33.61,33.71,33.61,33.68,132981.70800134665,20.1606,20.2206,20.1606,20.2026,132981.708
2013-04-10 11:15:00,33.69,33.7,33.65,33.66,128492.87397598474,20.2086,20.2146,20.1846,20.1906,128492.874
2013-04-10 11:20:00,33.65,33.67,33.65,33.67,93592.18942879589,20.1846,20.1966,20.1846,20.1966,93592.1894
2013-04-10 11:25:00,33.66,33.71,33.66,33.71,81247.89585905061,20.1906,20.2206,20.1906,20.2206,81247.8959
2013-04-10 11:30:00,33.71,33.75,33.71,33.74,88317.80944899561,20.2206,20.2446,20.2206,20.2386,88317.8094
2013-04-10 11:35:00,33.74,33.82,33.74,33.82,149814.8355964538,20.2386,20.2866,20.2386,20.2866,149814.8356
2013-04-10 11:40:00,33.82,33.89,33.81,33.88,131859.49949500617,20.2866,20.3286,20.2806,20.3226,131859.4995
2013-04-10 11:45:00,33.88,33.96,33.88,33.94,391762.98956346087,20.3226,20.3706,20.3226,20.3586,391762.9896
2013-04-10 11:50:00,33.95,34.01,33.94,34.0,213556.27875659292,20.3646,20.4006,20.3586,20.3946,213556.2788
2013-04-10 11:55:00,34.0,34.03,33.85,33.86,235102.6820783301,20.3946,20.4126,20.3046,20.3106,235102.6821
2013-04-10 12:00:00,33.86,33.87,33.8,33.81,47918.30322073841,20.3106,20.3166,20.2746,20.2806,47918.3032
2013-04-10 12:05:00,33.82,33.83,33.76,33.76,88430.03029962967,20.2866,20.2926,20.2506,20.2506,88430.0303
2013-04-10 12:10:00,33.75,33.76,33.69,33.71,67669.17293233082,20.2446,20.2506,20.2086,20.2206,67669.1729
2013-04-10 12:15:00,33.71,33.75,33.7,33.73,103018.74088205588,20.2206,20.2446,20.2146,20.2326,103018.7409
2013-04-10 12:20:00,33.73,33.75,33.7,33.71,61497.02614745819,20.2326,20.2446,20.2146,20.2206,61497.0261
2013-04-10 12:25:00,33.7,33.73,33.67,33.7,67556.95208169677,20.2146,20.2326,20.1966,20.2146,67556.9521
2013-04-10 12:30:00,33.7,33.71,33.67,33.67,74851.30737290988,20.2146,20.2206,20.1966,20.1966,74851.3074
2013-04-10 12:35:00,33.68,33.7,33.67,33.69,192683.20053866008,20.2026,20.2146,20.1966,20.2086,192683.2005
2013-04-10 12:40:00,33.69,33.69,33.65,33.66,106834.24980361352,20.2086,20.2086,20.1846,20.1906,106834.2498
2013-04-10 12:45:00,33.67,33.67,33.65,33.65,38267.3100662103,20.1966,20.1966,20.1846,20.1846,38267.3101
2013-04-10 12:50:00,33.65,33.67,33.62,33.62,32095.16328133767,20.1846,20.1966,20.1666,20.1666,32095.1633
2013-04-10 12:55:00,33.63,33.66,33.62,33.65,36022.89305352934,20.1726,20.1906,20.1666,20.1846,36022.8931
2013-04-10 13:00:00,33.66,33.66,33.59,33.59,74177.98226910559,20.1906,20.1906,20.1487,20.1487,74177.9823
2013-04-10 13:05:00,33.59,33.6,33.58,33.59,43317.24834474245,20.1487,20.1547,20.1427,20.1487,43317.2483
2013-04-10 13:10:00,33.59,33.59,33.53,33.53,40848.3896307934,20.1487,20.1487,20.1127,20.1127,40848.3896
2013-04-10 13:15:00,33.54,33.56,33.51,33.55,60262.59679048367,20.1187,20.1307,20.1007,20.1247,60262.5968
2013-04-10 13:20:00,33.55,33.6,33.52,33.6,94153.2936819661,20.1247,20.1547,20.1067,20.1547,94153.2937
2013-04-10 13:25:00,33.6,33.67,33.6,33.67,55437.100213219615,20.1547,20.1966,20.1547,20.1966,55437.1002
2013-04-10 13:30:00,33.67,33.68,33.6,33.61,38716.19346874649,20.1966,20.2026,20.1547,20.1606,38716.1935
2013-04-10 13:35:00,33.61,33.61,33.58,33.59,27157.445853439567,20.1606,20.1606,20.1427,20.1487,27157.4459
2013-04-10 13:40:00,33.59,33.66,33.59,33.65,39501.73942318482,20.1487,20.1906,20.1487,20.1846,39501.7394
2013-04-10 13:45:00,33.65,33.65,33.61,33.62,28167.433509146,20.1846,20.1846,20.1606,20.1666,28167.4335
2013-04-10 13:50:00,33.63,33.65,33.59,33.64,41521.714734597685,20.1726,20.1846,20.1487,20.1786,41521.7147
2013-04-10 13:55:00,33.64,33.65,33.63,33.65,23790.82033441813,20.1786,20.1846,20.1726,20.1846,23790.8203
2013-04-10 14:00:00,33.65,33.69,33.64,33.67,45561.66535742341,20.1846,20.2086,20.1786,20.1966,45561.6654
2013-04-10 14:05:00,33.66,33.68,33.66,33.67,29514.08371675457,20.1906,20.2026,20.1906,20.1966,29514.0837
2013-04-10 14:10:00,33.67,33.67,33.64,33.65,59813.71338794748,20.1966,20.1966,20.1786,20.1846,59813.7134
2013-04-10 14:15:00,33.66,33.67,33.65,33.66,84838.96307934013,20.1906,20.1966,20.1846,20.1906,84838.9631
2013-04-10 14:20:00,33.66,33.7,33.66,33.67,65424.75591964987,20.1906,20.2146,20.1906,20.1966,65424.7559
2013-04-10 14:25:00,33.67,33.71,33.66,33.71,31085.17562563124,20.1966,20.2206,20.1906,20.2206,31085.1756
2013-04-10 14:30:00,33.7,33.71,33.64,33.65,58691.504881607,20.2146,20.2206,20.1786,20.1846,58691.5049
2013-04-10 14:35:00,33.66,33.66,33.59,33.59,123667.37739872068,20.1906,20.1906,20.1487,20.1487,123667.3774
2013-04-10 14:40:00,33.59,33.61,33.59,33.6,38940.63517001459,20.1487,20.1606,20.1487,20.1547,38940.6352
2013-04-10 14:45:00,33.59,33.61,33.57,33.61,83828.9754236337,20.1487,20.1606,20.1367,20.1606,83828.9754
2013-04-10 14:50:00,33.61,33.61,33.58,33.59,45449.44450678936,20.1606,20.1606,20.1427,20.1487,45449.4445
2013-04-10 14:55:00,33.59,33.6,33.58,33.59,23341.93693188194,20.1487,20.1547,20.1427,20.1487,23341.9369
2013-04-10 15:00:00,33.59,33.61,33.55,33.56,45786.1070586915,20.1487,20.1606,20.1247,20.1307,45786.1071
2013-04-10 15:05:00,33.56,33.57,33.53,33.53,59252.60913477724,20.1307,20.1367,20.1127,20.1127,59252.6091
2013-04-10 15:10:00,33.54,33.54,33.48,33.49,60823.70104365391,20.1187,20.1187,20.0827,20.0887,60823.701
2013-04-10 15:15:00,33.48,33.52,33.48,33.5,57905.95892716866,20.0827,20.1067,20.0827,20.0947,57905.9589
2013-04-10 15:20:00,33.49,33.52,33.49,33.52,72606.89036022892,20.0887,20.1067,20.0887,20.1067,72606.8904
2013-04-10 15:25:00,33.52,33.56,33.49,33.53,171922.34317136122,20.1067,20.1307,20.0887,20.1127,171922.3432
2013-04-10 15:30:00,33.53,33.56,33.5,33.54,88654.47200089776,20.1127,20.1307,20.0947,20.1187,88654.472
2013-04-10 15:35:00,33.55,33.56,33.53,33.55,112781.95488721805,20.1247,20.1307,20.1127,20.1247,112781.9549
2013-04-10 15:40:00,33.55,33.56,33.52,33.55,144540.45561665358,20.1247,20.1307,20.1067,20.1247,144540.4556
2013-04-10 15:45:00,33.56,33.59,33.53,33.55,139490.51733812143,20.1307,20.1487,20.1127,20.1247,139490.5173
2013-04-10 15:50:00,33.55,33.58,33.54,33.54,194142.0715969027,20.1247,20.1427,20.1187,20.1187,194142.0716
2013-04-10 15:55:00,33.54,33.59,33.53,33.57,275951.0717091236,20.1187,20.1487,20.1127,20.1367,275951.0717
2013-04-11 09:30:00,33.62,33.68,33.57,33.67,98417.68600605991,20.1666,20.2026,20.1367,20.1966,98417.686
2013-04-11 09:35:00,33.67,33.67,33.52,33.52,48254.96577264056,20.1966,20.1966,20.1067,20.1067,48254.9658
2013-04-11 09:40:00,33.51,33.51,33.4,33.41,58018.17977780271,20.1007,20.1007,20.0347,20.0407,58018.1798
2013-04-11 09:45:00,33.4,33.52,33.39,33.51,56671.529570194136,20.0347,20.1067,20.0287,20.1007,56671.5296
2013-04-11 09:50:00,33.51,33.55,33.5,33.5,32768.48838514196,20.1007,20.1247,20.0947,20.0947,32768.4884
2013-04-11 09:55:00,33.51,33.59,33.48,33.48,54988.21681068342,20.1007,20.1487,20.0827,20.0827,54988.2168
2013-04-11 10:00:00,33.49,33.51,33.48,33.5,85063.40478060824,20.0887,20.1007,20.0827,20.0947,85063.4048
2013-04-11 10:05:00,33.5,33.51,33.48,33.5,48142.7449220065,20.0947,20.1007,20.0827,20.0947,48142.7449
2013-04-11 10:10:00,33.49,33.51,33.49,33.49,41858.37728649983,20.0887,20.1007,20.0887,20.0887,41858.3773
2013-04-11 10:15:00,33.5,33.5,33.4,33.43,47020.53641566603,20.0947,20.0947,20.0347,20.0527,47020.5364
2013-04-11 10:20:00,33.43,33.48,33.42,33.48,32095.16328133767,20.0527,20.0827,20.0467,20.0827,32095.1633
2013-04-11 10:25:00,33.49,33.5,33.46,33.5,53417.124901806754,20.0887,20.0947,20.0707,20.0947,53417.1249
2013-04-11 10:30:00,33.49,33.51,33.46,33.47,72158.00695769273,20.0887,20.1007,20.0707,20.0767,72158.007
2013-04-11 10:35:00,33.47,33.51,33.43,33.48,106609.8081023454,20.0767,20.1007,20.0527,20.0827,106609.8081
2013-04-11 10:40:00,33.49,33.5,33.45,33.5,66210.3018740882,20.0887,20.0947,20.0647,20.0947,66210.3019
2013-04-11 10:45:00,33.51,33.51,33.46,33.48,96622.15239591515,20.1007,20.1007,20.0707,20.0827,96622.1524
2013-04-11 10:50:00,33.49,33.57,33.48,33.56,75636.85332734822,20.0887,20.1367,20.0827,20.1307,75636.8533
2013-04-11 10:55:00,33.55,33.59,33.51,33.58,50723.824486589605,20.1247,20.1487,20.1007,20.1427,50723.8245
2013-04-11 11:00:00,33.58,33.59,33.57,33.58,45112.781954887214,20.1427,20.1487,20.1367,20.1427,45112.782
2013-04-11 11:05:00,33.58,33.64,33.57,33.61,63965.88486140725,20.1427,20.1786,20.1367,20.1606,63965.8849
2013-04-11 11:10:00,33.6,33.65,33.59,33.62,41970.59813713388,20.1547,20.1846,20.1487,20.1666,41970.5981
2013-04-11 11:15:00,33.62,33.71,33.6,33.71,63853.6640107732,20.1666,20.2206,20.1547,20.2206,63853.664
2013-04-11 11:20:00,33.71,33.73,33.68,33.72,56447.08786892604,20.2206,20.2326,20.2026,20.2266,56447.0879
2013-04-11 11:25:00,33.71,33.72,33.67,33.68,72831.33206149703,20.2206,20.2266,20.1966,20.2026,72831.3321
2013-04-11 11:30:00,33.68,33.68,33.63,33.64,48479.40747390865,20.2026,20.2026,20.1726,20.1786,48479.4075
2013-04-11 11:35:00,33.63,33.64,33.59,33.59,61945.90954999439,20.1726,20.1786,20.1487,20.1487,61945.9095
2013-04-11 11:40:00,33.59,33.6,33.54,33.55,59140.38828414319,20.1487,20.1547,20.1187,20.1247,59140.3883
2013-04-11 11:45:00,33.54,33.55,33.48,33.49,69240.26484120749,20.1187,20.1247,20.0827,20.0887,69240.2648
2013-04-11 11:50:00,33.51,33.54,33.5,33.52,56110.4253170239,20.1007,20.1187,20.0947,20.1067,56110.4253
2013-04-11 11:55:00,33.52,33.54,33.51,33.51,33105.1509370441,20.1067,20.1187,20.1007,20.1007,33105.1509
2013-04-11 12:00:00,33.51,33.53,33.47,33.47,24800.80799012457,20.1007,20.1127,20.0767,20.0767,24800.808
2013-04-11 12:05:00,33.47,33.51,33.45,33.46,67108.06867916058,20.0767,20.1007,20.0647,20.0707,67108.0687
2013-04-11 12:10:00,33.47,33.47,33.42,33.47,96846.59409718325,20.0767,20.0767,20.0467,20.0767,96846.5941
2013-04-11 12:15:00,33.47,33.48,33.45,33.48,32207.38413197172,20.0767,20.0827,20.0647,20.0827,32207.3841
2013-04-11 12:20:00,33.48,33.5,33.46,33.49,69464.70654247559,20.0827,20.0947,20.0707,20.0887,69464.7065
2013-04-11 12:25:00,33.5,33.5,33.44,33.45,32319.604982605768,20.0947,20.0947,20.0587,20.0647,32319.605
2013-04-11 12:30:00,33.45,33.54,33.44,33.53,44215.01514981483,20.0647,20.1187,20.0587,20.1127,44215.0151
2013-04-11 12:35:00,33.53,33.55,33.51,33.54,41858.37728649983,20.1127,20.1247,20.1007,20.1187,41858.3773
2013-04-11 12:40:00,33.55,33.59,33.55,33.57,33441.813488946245,20.1247,20.1487,20.1247,20.1367,33441.8135
2013-04-11 12:45:00,33.57,33.62,33.56,33.59,35798.45135226125,20.1367,20.1666,20.1307,20.1487,35798.4514
2013-04-11 12:50:00,33.6,33.62,33.59,33.61,29401.86286612052,20.1547,20.1666,20.1487,20.1606,29401.8629
2013-04-11 12:55:00,33.61,33.65,33.6,33.6,27157.445853439567,20.1606,20.1846,20.1547,20.1547,27157.4459
2013-04-11 13:00:00,33.61,33.67,33.61,33.67,50836.04533722365,20.1606,20.1966,20.1606,20.1966,50836.0453
2013-04-11 13:05:00,33.67,33.67,33.62,33.64,23005.2743799798,20.1966,20.1966,20.1666,20.1786,23005.2744
2013-04-11 13:10:00,33.63,33.64,33.62,33.62,24688.587139490515,20.1726,20.1786,20.1666,20.1666,24688.5871
2013-04-11 13:15:00,33.61,33.62,33.57,33.58,143979.35136348332,20.1606,20.1666,20.1367,20.1427,143979.3514
2013-04-11 13:20:00,33.59,33.6,33.58,33.59,46571.65301312984,20.1487,20.1547,20.1427,20.1487,46571.653
2013-04-11 13:25:00,33.59,33.6,33.59,33.59,23454.15778251599,20.1487,20.1547,20.1487,20.1487,23454.1578
2013-04-11 13:30:00,33.59,33.6,33.59,33.59,40175.06452698911,20.1487,20.1547,20.1487,20.1487,40175.0645
2013-04-11 13:35:00,33.59,33.6,33.59,33.59,40848.3896307934,20.1487,20.1547,20.1487,20.1487,40848.3896
2013-04-11 13:40:00,33.59,33.6,33.56,33.57,46234.990461227695,20.1487,20.1547,20.1307,20.1367,46234.9905
2013-04-11 13:45:00,33.57,33.59,33.55,33.58,70362.47334754797,20.1367,20.1487,20.1247,20.1427,70362.4733
2013-04-11 13:50:00,33.58,33.58,33.51,33.52,71484.68185388845,20.1427,20.1427,20.1007,20.1067,71484.6819
2013-04-11 13:55:00,33.52,33.54,33.51,33.53,59252.60913477724,20.1067,20.1187,20.1007,20.1127,59252.6091
2013-04-11 14:00:00,33.52,33.54,33.42,33.43,87532.26349455728,20.1067,20.1187,20.0467,20.0527,87532.2635
2013-04-11 14:05:00,33.42,33.48,33.42,33.48,47132.75726630008,20.0467,20.0827,20.0467,20.0827,47132.7573
2013-04-11 14:10:00,33.48,33.48,33.43,33.45,25923.016496465043,20.0827,20.0827,20.0527,20.0647,25923.0165
2013-04-11 14:15:00,33.45,33.45,33.41,33.43,56110.4253170239,20.0647,20.0647,20.0407,20.0527,56110.4253
2013-04-11 14:20:00,33.43,33.46,33.42,33.45,63629.2223095051,20.0527,20.0707,20.0467,20.0647,63629.2223
2013-04-11 14:25:00,33.44,33.48,33.44,33.45,53080.46234990461,20.0587,20.0827,20.0587,20.0647,53080.4623
2013-04-11 14:30:00,33.45,33.49,33.45,33.48,44439.45685108293,20.0647,20.0887,20.0647,20.0827,44439.4569
2013-04-11 14:35:00,33.49,33.5,33.46,33.47,98417.68600605991,20.0887,20.0947,20.0707,20.0767,98417.686
2013-04-11 14:40:00,33.46,33.49,33.45,33.46,55324.87936258557,20.0707,20.0887,20.0647,20.0707,55324.8794
2013-04-11 14:45:00,33.45,33.46,33.42,33.43,50274.94108405341,20.0647,20.0707,20.0467,20.0527,50274.9411
2013-04-11 14:50:00,33.42,33.43,33.37,33.4,109415.3293681966,20.0467,20.0527,20.0167,20.0347,109415.3294
2013-04-11 14:55:00,33.4,33.43,33.38,33.4,93143.30602625968,20.0347,20.0527,20.0227,20.0347,93143.306
2013-04-11 15:00:00,33.39,33.4,33.37,33.38,72831.33206149703,20.0287,20.0347,20.0167,20.0227,72831.3321
2013-04-11 15:05:00,33.38,33.38,33.34,33.34,85512.28818314442,20.0227,20.0227,19.9987,19.9987,85512.2882
2013-04-11 15:10:00,33.34,33.39,33.34,33.37,109303.10851756256,19.9987,20.0287,19.9987,20.0167,109303.1085
2013-04-11 15:15:00,33.37,33.4,33.36,33.37,66883.62697789249,20.0167,20.0347,20.0107,20.0167,66883.627
2013-04-11 15:20:00,33.37,33.38,33.32,33.32,310178.4311525081,20.0167,20.0227,19.9867,19.9867,310178.4312
2013-04-11 15:25:00,33.32,33.33,33.31,33.33,76983.50353495679,19.9867,19.9927,19.9807,19.9927,76983.5035
2013-04-11 15:30:00,33.33,33.34,33.28,33.28,169790.14700931433,19.9927,19.9987,19.9627,19.9627,169790.147
2013-04-11 15:35:00,33.28,33.31,33.24,33.27,134216.13735832117,19.9627,19.9807,19.9387,19.9567,134216.1374
2013-04-11 15:40:00,33.27,33.29,33.24,33.27,193805.40904500056,19.9567,19.9687,19.9387,19.9567,193805.409
2013-04-11 15:45:00,33.27,33.3,33.27,33.27,184042.1950398384,19.9567,19.9747,19.9567,19.9567,184042.195
2013-04-11 15:50:00,33.27,33.28,33.25,33.25,288070.9235776007,19.9567,19.9627,19.9447,19.9447,288070.9236
2013-04-11 15:55:00,33.26,33.33,33.25,33.3,379418.6959937156,19.9507,19.9927,19.9447,19.9747,379418.696
2013-04-12 09:30:00,33.03,33.12,32.93,33.08,143418.2471103131,19.8127,19.8667,19.7528,19.8427,143418.2471
2013-04-12 09:35:00,33.05,33.07,33.03,33.04,28391.87521041409,19.8247,19.8367,19.8127,19.8187,28391.8752
2013-04-12 09:40:00,33.05,33.06,32.95,33.05,77769.04948939513,19.8247,19.8307,19.7648,19.8247,77769.0495
2013-04-12 09:45:00,33.05,33.34,33.05,33.34,66098.08102345416,19.8247,19.9987,19.8247,19.9987,66098.081
2013-04-12 09:50:00,33.32,33.32,33.14,33.16,59701.49253731343,19.9867,19.9867,19.8787,19.8907,59701.4925
2013-04-12 09:55:00,33.16,33.2,33.11,33.13,34451.80114465267,19.8907,19.9147,19.8607,19.8727,34451.8011
2013-04-12 10:00:00,33.15,33.18,33.02,33.03,154415.89047244977,19.8847,19.9027,19.8067,19.8127,154415.8905
2013-04-12 10:05:00,33.03,33.03,32.96,33.0,127146.22376837616,19.8127,19.8127,19.7708,19.7947,127146.2238
2013-04-12 10:10:00,32.99,33.06,32.97,33.03,62058.13040062843,19.7887,19.8307,19.7768,19.8127,62058.1304
2013-04-12 10:15:00,33.03,33.03,32.94,32.94,67444.73123106273,19.8127,19.8127,19.7588,19.7588,67444.7312
2013-04-12 10:20:00,32.94,32.98,32.92,32.97,43092.80664347435,19.7588,19.7827,19.7468,19.7768,43092.8066
2013-04-12 10:25:00,32.97,33.01,32.94,32.98,63853.6640107732,19.7768,19.8007,19.7588,19.7827,63853.664
2013-04-12 10:30:00,32.98,32.99,32.93,32.95,86410.05498821681,19.7827,19.7887,19.7528,19.7648,86410.055
2013-04-12 10:35:00,32.96,32.98,32.94,32.98,60262.59679048367,19.7708,19.7827,19.7588,19.7827,60262.5968
2013-04-12 10:40:00,32.97,33.03,32.97,33.02,37818.42666367411,19.7768,19.8127,19.7768,19.8067,37818.4267
2013-04-12 10:45:00,33.02,33.02,32.85,32.89,94826.6187857704,19.8067,19.8067,19.7048,19.7288,94826.6188
2013-04-12 10:50:00,32.9,32.94,32.88,32.91,106385.36640107732,19.7348,19.7588,19.7228,19.7408,106385.3664
2013-04-12 10:55:00,32.92,32.97,32.89,32.95,74402.4239703737,19.7468,19.7768,19.7288,19.7648,74402.424
2013-04-12 11:00:00,32.94,32.97,32.93,32.93,48816.07002581079,19.7588,19.7768,19.7528,19.7528,48816.07
2013-04-12 11:05:00,32.93,32.95,32.85,32.85,62955.897205700814,19.7528,19.7648,19.7048,19.7048,62955.8972
2013-04-12 11:10:00,32.85,32.87,32.83,32.87,50723.824486589605,19.7048,19.7168,19.6928,19.7168,50723.8245
2013-04-12 11:15:00,32.87,32.96,32.86,32.95,28840.758612950285,19.7168,19.7708,19.7108,19.7648,28840.7586
2013-04-12 11:20:00,32.94,32.96,32.91,32.93,38267.3100662103,19.7588,19.7708,19.7408,19.7528,38267.3101
2013-04-12 11:25:00,32.92,32.92,32.86,32.86,36920.65985860173,19.7468,19.7468,19.7108,19.7108,36920.6599
2013-04-12 11:30:00,32.86,32.88,32.82,32.83,59364.829985411285,19.7108,19.7228,19.6868,19.6928,59364.83
2013-04-12 11:35:00,32.83,32.85,32.79,32.79,104477.6119402985,19.6928,19.7048,19.6688,19.6688,104477.6119
2013-04-12 11:40:00,32.79,32.8,32.73,32.73,44327.23600044888,19.6688,19.6748,19.6328,19.6328,44327.236
2013-04-12 11:45:00,32.73,32.77,32.71,32.77,69015.8231399394,19.6328,19.6568,19.6208,19.6568,69015.8231
2013-04-12 11:50:00,32.76,32.79,32.74,32.78,62955.897205700814,19.6508,19.6688,19.6388,19.6628,62955.8972
2013-04-12 11:55:00,32.78,32.82,32.77,32.82,69576.92739310964,19.6628,19.6868,19.6568,19.6868,69576.9274
2013-04-12 12:00:00,32.82,32.85,32.81,32.83,57793.73807653462,19.6868,19.7048,19.6808,19.6928,57793.7381
2013-04-12 12:05:00,32.84,32.85,32.8,32.82,110986.42127707328,19.6988,19.7048,19.6748,19.6868,110986.4213
2013-04-12 12:10:00,32.81,32.81,32.78,32.8,35125.12624845696,19.6808,19.6808,19.6628,19.6748,35125.1262
2013-04-12 12:15:00,32.8,32.81,32.77,32.79,81472.3375603187,19.6748,19.6808,19.6568,19.6688,81472.3376
2013-04-12 12:20:00,32.8,32.8,32.76,32.76,67781.39378296486,19.6748,19.6748,19.6508,19.6508,67781.3938
2013-04-12 12:25:00,32.76,32.76,32.73,32.74,42531.70239030412,19.6508,19.6508,19.6328,19.6388,42531.7024
2013-04-12 12:30:00,32.74,32.78,32.74,32.77,88205.58859836157,19.6388,19.6628,19.6388,19.6568,88205.5886
2013-04-12 12:35:00,32.77,32.78,32.77,32.78,38940.63517001459,19.6568,19.6628,19.6568,19.6628,38940.6352
2013-04-12 12:40:00,32.78,32.83,32.77,32.82,58467.0631803389,19.6628,19.6928,19.6568,19.6868,58467.0632
2013-04-12 12:45:00,32.82,32.83,32.79,32.83,25923.016496465043,19.6868,19.6928,19.6688,19.6928,25923.0165
2013-04-12 12:50:00,32.82,32.84,32.81,32.84,68903.60228930535,19.6868,19.6988,19.6808,19.6988,68903.6023
2013-04-12 12:55:00,32.84,32.85,32.82,32.82,67669.17293233082,19.6988,19.7048,19.6868,19.6868,67669.1729
2013-04-12 13:00:00,32.82,32.83,32.79,32.79,93704.41027942993,19.6868,19.6928,19.6688,19.6688,93704.4103
2013-04-12 13:05:00,32.79,32.87,32.78,32.87,42643.923240938166,19.6688,19.7168,19.6628,19.7168,42643.9232
2013-04-12 13:10:00,32.87,32.87,32.85,32.85,24913.02884075861,19.7168,19.7168,19.7048,19.7048,24913.0288
2013-04-12 13:15:00,32.85,32.85,32.8,32.81,24576.36628885647,19.7048,19.7048,19.6748,19.6808,24576.3663
2013-04-12 13:20:00,32.79,32.81,32.77,32.77,53080.46234990461,19.6688,19.6808,19.6568,19.6568,53080.4623
2013-04-12 13:25:00,32.77,32.77,32.73,32.75,39838.40197508697,19.6568,19.6568,19.6328,19.6448,39838.402
2013-04-12 13:30:00,32.75,32.77,32.73,32.75,53080.46234990461,19.6448,19.6568,19.6328,19.6448,53080.4623
2013-04-12 13:35:00,32.76,32.76,32.71,32.71,59701.49253731343,19.6508,19.6508,19.6208,19.6208,59701.4925
2013-04-12 13:40:00,32.71,32.76,32.7,32.75,43317.24834474245,19.6208,19.6508,19.6148,19.6448,43317.2483
2013-04-12 13:45:00,32.75,32.75,32.72,32.74,34451.80114465267,19.6448,19.6448,19.6268,19.6388,34451.8011
2013-04-12 13:50:00,32.73,32.73,32.66,32.66,61384.80529682415,19.6328,19.6328,19.5908,19.5908,61384.8053
2013-04-12 13:55:00,32.66,32.67,32.65,32.67,56895.97127146224,19.5908,19.5968,19.5848,19.5968,56895.9713
2013-04-12 14:00:00,32.68,32.69,32.65,32.66,50050.49938278532,19.6028,19.6088,19.5848,19.5908,50050.4994
2013-04-12 14:05:00,32.66,32.67,32.62,32.63,71260.24015262035,19.5908,19.5968,19.5668,19.5728,71260.2402
2013-04-12 14:10:00,32.64,32.64,32.59,32.61,79789.02480080798,19.5788,19.5788,19.5488,19.5608,79789.0248
2013-04-12 14:15:00,32.61,32.61,32.54,32.56,84726.74222870609,19.5608,19.5608,19.5188,19.5308,84726.7422
2013-04-12 14:20:00,32.56,32.61,32.56,32.6,72158.00695769273,19.5308,19.5608,19.5308,19.5548,72158.007
2013-04-12 14:25:00,32.6,32.61,32.58,32.59,84838.96307934013,19.5548,19.5608,19.5428,19.5488,84838.9631
2013-04-12 14:30:00,32.59,32.61,32.59,32.61,59364.829985411285,19.5488,19.5608,19.5488,19.5608,59364.83
2013-04-12 14:35:00,32.61,32.67,32.61,32.67,32207.38413197172,19.5608,19.5968,19.5608,19.5968,32207.3841
2013-04-12 14:40:00,32.67,32.72,32.67,32.68,60374.81764111772,19.5968,19.6268,19.5968,19.6028,60374.8176
2013-04-12 14:45:00,32.69,32.69,32.64,32.64,65873.63932218606,19.6088,19.6088,19.5788,19.5788,65873.6393
2013-04-12 14:50:00,32.64,32.67,32.63,32.65,61497.02614745819,19.5788,19.5968,19.5728,19.5848,61497.0261
2013-04-12 14:55:00,32.65,32.66,32.61,32.62,117607.45146448207,19.5848,19.5908,19.5608,19.5668,117607.4515
2013-04-12 15:00:00,32.62,32.64,32.62,32.62,117831.8931657502,19.5668,19.5788,19.5668,19.5668,117831.8932
2013-04-12 15:05:00,32.63,32.64,32.62,32.64,148468.18538884525,19.5728,19.5788,19.5668,19.5788,148468.1854
2013-04-12 15:10:00,32.64,32.68,32.63,32.66,76197.95758051846,19.5788,19.6028,19.5728,19.5908,76197.9576
2013-04-12 15:15:00,32.66,32.73,32.65,32.73,63068.11805633486,19.5908,19.6328,19.5848,19.6328,63068.1181
2013-04-12 15:20:00,32.72,32.75,32.71,32.75,45449.44450678936,19.6268,19.6448,19.6208,19.6448,45449.4445
2013-04-12 15:25:00,32.75,32.75,32.69,32.7,60823.70104365391,19.6448,19.6448,19.6088,19.6148,60823.701
2013-04-12 15:30:00,32.71,32.76,32.7,32.71,76759.0618336887,19.6208,19.6508,19.6148,19.6208,76759.0618
2013-04-12 15:35:00,32.7,32.72,32.67,32.72,100213.21961620467,19.6148,19.6268,19.5968,19.6268,100213.2196
2013-04-12 15:40:00,32.72,32.77,32.7,32.75,135001.6833127595,19.6268,19.6568,19.6148,19.6448,135001.6833
2013-04-12 15:45:00,32.75,32.77,32.7,32.76,170463.4721131186,19.6448,19.6568,19.6148,19.6508,170463.4721
2013-04-12 15:50:00,32.76,32.77,32.72,32.74,176074.514644821,19.6508,19.6568,19.6268,19.6388,176074.5146
2013-04-12 15:55:00,32.73,32.8,32.72,32.78,347547.97441364604,19.6328,19.6748,19.6268,19.6628,347547.9744
2013-04-15 09:30:00,32.54,32.66,32.53,32.54,112445.2923353159,19.5188,19.5908,19.5128,19.5188,112445.2923
2013-04-15 09:35:00,32.55,32.62,32.48,32.51,38940.63517001459,19.5248,19.5668,19.4828,19.5008,38940.6352
2013-04-15 09:40:00,32.51,32.52,32.41,32.46,65985.8601728201,19.5008,19.5068,19.4408,19.4708,65985.8602
2013-04-15 09:45:00,32.46,32.51,32.36,32.38,46234.990461227695,19.4708,19.5008,19.4108,19.4228,46234.9905
2013-04-15 09:50:00,32.38,32.45,32.36,32.44,44776.119402985074,19.4228,19.4648,19.4108,19.4588,44776.1194
2013-04-15 09:55:00,32.44,32.55,32.44,32.54,65088.09336774772,19.4588,19.5248,19.4588,19.5188,65088.0934
2013-04-15 10:00:00,32.53,32.53,32.43,32.48,65873.63932218606,19.5128,19.5128,19.4528,19.4828,65873.6393
2013-04-15 10:05:00,32.49,32.53,32.42,32.52,52856.02064863651,19.4888,19.5128,19.4468,19.5068,52856.0206
2013-04-15 10:10:00,32.52,32.57,32.48,32.56,49264.95342834698,19.5068,19.5368,19.4828,19.5308,49264.9534
2013-04-15 10:15:00,32.55,32.61,32.51,32.6,59477.05083604533,19.5248,19.5608,19.5008,19.5548,59477.0508
2013-04-15 10:20:00,32.6,32.61,32.51,32.53,61384.80529682415,19.5548,19.5608,19.5008,19.5128,61384.8053
2013-04-15 10:25:00,32.53,32.59,32.48,32.58,84726.74222870609,19.5128,19.5488,19.4828,19.5428,84726.7422
2013-04-15 10:30:00,32.57,32.61,32.53,32.61,40287.28537762316,19.5368,19.5608,19.5128,19.5608,40287.2854
2013-04-15 10:35:00,32.61,32.61,32.55,32.6,39613.96027381888,19.5608,19.5608,19.5248,19.5548,39613.9603
2013-04-15 10:40:00,32.6,32.7,32.54,32.69,59028.167433509145,19.5548,19.6148,19.5188,19.6088,59028.1674
2013-04-15 10:45:00,32.69,32.74,32.67,32.67,69913.58994501177,19.6088,19.6388,19.5968,19.5968,69913.5899
2013-04-15 10:50:00,32.67,32.73,32.63,32.73,126809.56121647402,19.5968,19.6328,19.5728,19.6328,126809.5612
2013-04-15 10:55:00,32.74,32.79,32.69,32.78,70474.69419818201,19.6388,19.6688,19.6088,19.6628,70474.6942
2013-04-15 11:00:00,32.77,32.78,32.7,32.75,60487.038491751766,19.6568,19.6628,19.6148,19.6448,60487.0385
2013-04-15 11:05:00,32.75,32.77,32.7,32.75,66210.3018740882,19.6448,19.6568,19.6148,19.6448,66210.3019
2013-04-15 11:10:00,32.75,32.77,32.73,32.77,40062.84367635506,19.6448,19.6568,19.6328,19.6568,40062.8437
2013-04-15 11:15:00,32.75,32.75,32.7,32.74,20199.753114128605,19.6448,19.6448,19.6148,19.6388,20199.7531
2013-04-15 11:20:00,32.74,32.82,32.73,32.73,91572.214117383,19.6388,19.6868,19.6328,19.6328,91572.2141
2013-04-15 11:25:00,32.72,32.75,32.69,32.73,30636.29222309505,19.6268,19.6448,19.6088,19.6328,30636.2922
2013-04-15 11:30:00,32.73,32.76,32.69,32.76,67669.17293233082,19.6328,19.6508,19.6088,19.6508,67669.1729
2013-04-15 11:35:00,32.75,32.82,32.74,32.79,42980.58579284031,19.6448,19.6868,19.6388,19.6688,42980.5858
2013-04-15 11:40:00,32.81,32.83,32.76,32.76,38716.19346874649,19.6808,19.6928,19.6508,19.6508,38716.1935
2013-04-15 11:45:00,32.76,32.77,32.67,32.68,67332.51038042868,19.6508,19.6568,19.5968,19.6028,67332.5104
2013-04-15 11:50:00,32.68,32.68,32.57,32.58,79901.24565144203,19.6028,19.6028,19.5368,19.5428,79901.2457
2013-04-15 11:55:00,32.58,32.61,32.55,32.59,29850.74626865672,19.5428,19.5608,19.5248,19.5488,29850.7463
2013-04-15 12:00:00,32.59,32.6,32.54,32.58,58467.0631803389,19.5488,19.5548,19.5188,19.5428,58467.0632
2013-04-15 12:05:00,32.59,32.66,32.59,32.64,28840.758612950285,19.5488,19.5908,19.5488,19.5788,28840.7586
2013-04-15 12:10:00,32.65,32.7,32.65,32.68,38940.63517001459,19.5848,19.6148,19.5848,19.6028,38940.6352
2013-04-15 12:15:00,32.69,32.69,32.66,32.68,24688.587139490515,19.6088,19.6088,19.5908,19.6028,24688.5871
2013-04-15 12:20:00,32.68,32.7,32.66,32.67,47357.19896756817,19.6028,19.6148,19.5908,19.5968,47357.199
2013-04-15 12:25:00,32.67,32.74,32.65,32.74,48030.524071372456,19.5968,19.6388,19.5848,19.6388,48030.5241
2013-04-15 12:30:00,32.74,32.74,32.65,32.65,49489.39512961508,19.6388,19.6388,19.5848,19.5848,49489.3951
2013-04-15 12:35:00,32.64,32.67,32.59,32.61,41746.156435865785,19.5788,19.5968,19.5488,19.5608,41746.1564
2013-04-15 12:40:00,32.6,32.64,32.57,32.62,34002.917742116486,19.5548,19.5788,19.5368,19.5668,34002.9177
2013-04-15 12:45:00,32.61,32.61,32.51,32.56,97968.80260352373,19.5608,19.5608,19.5008,19.5308,97968.8026
2013-04-15 12:50:00,32.56,32.57,32.48,32.49,198294.24307036249,19.5308,19.5368,19.4828,19.4888,198294.2431
2013-04-15 12:55:00,32.5,32.59,32.49,32.59,62058.13040062843,19.4948,19.5488,19.4888,19.5488,62058.1304
2013-04-15 13:00:00,32.58,32.63,32.55,32.63,49264.95342834698,19.5428,19.5728,19.5248,19.5728,49264.9534
2013-04-15 13:05:00,32.63,32.65,32.56,32.65,41970.59813713388,19.5728,19.5848,19.5308,19.5848,41970.5981
2013-04-15 13:10:00,32.65,32.67,32.62,32.64,31758.500729435527,19.5848,19.5968,19.5668,19.5788,31758.5007
2013-04-15 13:15:00,32.64,32.64,32.59,32.62,41072.8313320615,19.5788,19.5788,19.5488,19.5668,41072.8313
2013-04-15 13:20:00,32.61,32.62,32.57,32.57,49264.95342834698,19.5608,19.5668,19.5368,19.5368,49264.9534
2013-04-15 13:25:00,32.57,32.59,32.54,32.56,82818.98776792728,19.5368,19.5488,19.5188,19.5308,82818.9878
2013-04-15 13:30:00,32.56,32.57,32.54,32.55,45449.44450678936,19.5308,19.5368,19.5188,19.5248,45449.4445
2013-04-15 13:35:00,32.56,32.57,32.55,32.57,20087.532263494555,19.5308,19.5368,19.5248,19.5368,20087.5323
2013-04-15 13:40:00,32.57,32.58,32.52,32.53,59477.05083604533,19.5368,19.5428,19.5068,19.5128,59477.0508
2013-04-15 13:45:00,32.53,32.57,32.53,32.57,50050.49938278532,19.5128,19.5368,19.5128,19.5368,50050.4994
2013-04-15 13:50:00,32.57,32.57,32.53,32.53,34115.13859275053,19.5368,19.5368,19.5128,19.5128,34115.1386
2013-04-15 13:55:00,32.53,32.54,32.51,32.53,82706.76691729322,19.5128,19.5188,19.5008,19.5128,82706.7669
2013-04-15 14:00:00,32.54,32.54,32.51,32.51,134216.13735832117,19.5188,19.5188,19.5008,19.5008,134216.1374
2013-04-15 14:05:00,32.51,32.52,32.46,32.51,115138.59275053303,19.5008,19.5068,19.4708,19.5008,115138.5928
2013-04-15 14:10:00,32.5,32.53,32.49,32.51,103692.06598586016,19.4948,19.5128,19.4888,19.5008,103692.066
2013-04-15 14:15:00,32.51,32.56,32.49,32.52,194029.85074626864,19.5008,19.5308,19.4888,19.5068,194029.8507
2013-04-15 14:20:00,32.52,32.54,32.49,32.52,111884.18808214566,19.5068,19.5188,19.4888,19.5068,111884.1881
2013-04-15 14:25:00,32.51,32.53,32.49,32.53,134328.3582089552,19.5008,19.5128,19.4888,19.5128,134328.3582
2013-04-15 14:30:00,32.53,32.53,32.51,32.52,64078.105712041295,19.5128,19.5128,19.5008,19.5068,64078.1057
2013-04-15 14:35:00,32.51,32.55,32.51,32.53,47693.86151947032,19.5008,19.5248,19.5008,19.5128,47693.8615
2013-04-15 14:40:00,32.53,32.59,32.53,32.59,95387.72303894065,19.5128,19.5488,19.5128,19.5488,95387.723
2013-04-15 14:45:00,32.59,32.61,32.57,32.6,61833.68869936034,19.5488,19.5608,19.5368,19.5548,61833.6887
2013-04-15 14:50:00,32.59,32.6,32.53,32.53,70699.13589945012,19.5488,19.5548,19.5128,19.5128,70699.1359
2013-04-15 14:55:00,32.53,32.53,32.48,32.51,672763.9995511166,19.5128,19.5128,19.4828,19.5008,672763.9996
2013-04-15 15:00:00,32.51,32.54,32.42,32.52,183032.207384132,19.5008,19.5188,19.4468,19.5068,183032.2074
2013-04-15 15:05:00,32.51,32.52,32.38,32.46,164740.20873078218,19.5008,19.5068,19.4228,19.4708,164740.2087
2013-04-15 15:10:00,32.46,32.46,32.34,32.4,250701.3803164628,19.4708,19.4708,19.3989,19.4348,250701.3803
2013-04-15 15:15:00,32.4,32.48,32.38,32.39,223431.7136123892,19.4348,19.4828,19.4228,19.4288,223431.7136
2013-04-15 15:20:00,32.38,32.38,32.29,32.35,259230.1649646504,19.4228,19.4228,19.3689,19.4049,259230.165
2013-04-15 15:25:00,32.36,32.36,32.24,32.24,130512.8492873976,19.4108,19.4108,19.3389,19.3389,130512.8493
2013-04-15 15:30:00,32.26,32.29,32.21,32.21,403433.9580294018,19.3509,19.3689,19.3209,19.3209,403433.958
2013-04-15 15:35:00,32.22,32.22,32.09,32.17,342273.5944338458,19.3269,19.3269,19.2489,19.2969,342273.5944
2013-04-15 15:40:00,32.17,32.24,32.15,32.2,221523.95915161035,19.2969,19.3389,19.2849,19.3149,221523.9592
2013-04-15 15:45:00,32.2,32.32,32.16,32.2,456065.5369767703,19.3149,19.3869,19.2909,19.3149,456065.537
2013-04-15 15:50:00,32.2,32.3,32.2,32.2,420603.7481764112,19.3149,19.3749,19.3149,19.3149,420603.7482
2013-04-15 15:55:00,32.2,32.25,32.11,32.11,601615.9802491303,19.3149,19.3449,19.2609,19.2609,601615.9802
2013-04-16 09:30:00,32.48,32.67,32.48,32.61,158568.06194590955,19.4828,19.5968,19.4828,19.5608,158568.0619
2013-04-16 09:35:00,32.58,32.73,32.54,32.69,79452.36224890585,19.5428,19.6328,19.5188,19.6088,79452.3622
2013-04-16 09:40:00,32.67,32.7,32.61,32.64,55437.100213219615,19.5968,19.6148,19.5608,19.5788,55437.1002
2013-04-16 09:45:00,32.64,32.64,32.58,32.59,50948.2661878577,19.5788,19.5788,19.5428,19.5488,50948.2662
2013-04-16 09:50:00,32.6,32.62,32.56,32.58,36920.65985860173,19.5548,19.5668,19.5308,19.5428,36920.6599
2013-04-16 09:55:00,32.58,32.6,32.53,32.57,50274.94108405341,19.5428,19.5548,19.5128,19.5368,50274.9411
2013-04-16 10:00:00,32.56,32.61,32.55,32.6,72494.66950959488,19.5308,19.5608,19.5248,19.5548,72494.6695
2013-04-16 10:05:00,32.6,32.69,32.6,32.65,87644.48434519133,19.5548,19.6088,19.5548,19.5848,87644.4843
2013-04-16 10:10:00,32.65,32.69,32.59,32.59,56559.30871956009,19.5848,19.6088,19.5488,19.5488,56559.3087
2013-04-16 10:15:00,32.6,32.61,32.53,32.53,61497.02614745819,19.5548,19.5608,19.5128,19.5128,61497.0261
2013-04-16 10:20:00,32.53,32.62,32.53,32.61,133767.25395578498,19.5128,19.5668,19.5128,19.5608,133767.254
2013-04-16 10:25:00,32.61,32.64,32.6,32.61,58915.9465828751,19.5608,19.5788,19.5548,19.5608,58915.9466
2013-04-16 10:30:00,32.61,32.67,32.6,32.61,62843.67635506677,19.5608,19.5968,19.5548,19.5608,62843.6764
2013-04-16 10:35:00,32.61,32.62,32.54,32.55,42419.48153967007,19.5608,19.5668,19.5188,19.5248,42419.4815
2013-04-16 10:40:00,32.55,32.55,32.45,32.46,71260.24015262035,19.5248,19.5248,19.4648,19.4708,71260.2402
2013-04-16 10:45:00,32.46,32.49,32.43,32.49,112894.17573785209,19.4708,19.4888,19.4528,19.4888,112894.1757
2013-04-16 10:50:00,32.49,32.52,32.48,32.51,57008.19212209628,19.4888,19.5068,19.4828,19.5008,57008.1921
2013-04-16 10:55:00,32.5,32.53,32.49,32.51,32768.48838514196,19.4948,19.5128,19.4888,19.5008,32768.4884
2013-04-16 11:00:00,32.52,32.53,32.42,32.44,54202.67085624509,19.5068,19.5128,19.4468,19.4588,54202.6709
2013-04-16 11:05:00,32.44,32.44,32.39,32.44,65424.75591964987,19.4588,19.4588,19.4288,19.4588,65424.7559
2013-04-16 11:10:00,32.44,32.55,32.43,32.53,71372.4610032544,19.4588,19.5248,19.4528,19.5128,71372.461
2013-04-16 11:15:00,32.53,32.67,32.53,32.62,97744.36090225563,19.5128,19.5968,19.5128,19.5668,97744.3609
2013-04-16 11:20:00,32.62,32.65,32.61,32.63,70811.35675008416,19.5668,19.5848,19.5608,19.5728,70811.3568
2013-04-16 11:25:00,32.63,32.68,32.61,32.68,66322.52272472225,19.5728,19.6028,19.5608,19.6028,66322.5227
2013-04-16 11:30:00,32.68,32.71,32.63,32.63,64863.65166647963,19.6028,19.6208,19.5728,19.5728,64863.6517
2013-04-16 11:35:00,32.64,32.69,32.62,32.67,34115.13859275053,19.5788,19.6088,19.5668,19.5968,34115.1386
2013-04-16 11:40:00,32.68,32.69,32.64,32.69,67332.51038042868,19.6028,19.6088,19.5788,19.6088,67332.5104
2013-04-16 11:45:00,32.69,32.71,32.68,32.69,51509.37044102794,19.6088,19.6208,19.6028,19.6088,51509.3704
2013-04-16 11:50:00,32.69,32.71,32.64,32.71,40960.61048142744,19.6088,19.6208,19.5788,19.6208,40960.6105
2013-04-16 11:55:00,32.7,32.7,32.68,32.69,30636.29222309505,19.6148,19.6148,19.6028,19.6088,30636.2922
2013-04-16 12:00:00,32.69,32.73,32.69,32.69,62507.01380316463,19.6088,19.6328,19.6088,19.6088,62507.0138
2013-04-16 12:05:00,32.7,32.72,32.69,32.72,28840.758612950285,19.6148,19.6268,19.6088,19.6268,28840.7586
2013-04-16 12:10:00,32.72,32.73,32.67,32.69,37593.984962406015,19.6268,19.6328,19.5968,19.6088,37593.985
2013-04-16 12:15:00,32.68,32.72,32.67,32.71,29626.30456738862,19.6028,19.6268,19.5968,19.6208,29626.3046
2013-04-16 12:20:00,32.7,32.72,32.7,32.71,23454.15778251599,19.6148,19.6268,19.6148,19.6208,23454.1578
2013-04-16 12:25:00,32.72,32.75,32.7,32.7,45337.22365615532,19.6268,19.6448,19.6148,19.6148,45337.2237
2013-04-16 12:30:00,32.7,32.74,32.69,32.74,20873.078217932893,19.6148,19.6388,19.6088,19.6388,20873.0782
2013-04-16 12:35:00,32.75,32.75,32.72,32.72,26259.679048367187,19.6448,19.6448,19.6268,19.6268,26259.679
2013-04-16 12:40:00,32.73,32.77,32.7,32.71,30187.40882055886,19.6328,19.6568,19.6148,19.6208,30187.4088
2013-04-16 12:45:00,32.7,32.73,32.7,32.71,15823.13993940074,19.6148,19.6328,19.6148,19.6208,15823.1399
2013-04-16 12:50:00,32.71,32.81,32.71,32.79,35237.34709909101,19.6208,19.6808,19.6208,19.6688,35237.3471
2013-04-16 12:55:00,32.8,32.87,32.78,32.85,97183.2566490854,19.6748,19.7168,19.6628,19.7048,97183.2566
2013-04-16 13:00:00,32.85,32.86,32.81,32.81,24239.703736954325,19.7048,19.7108,19.6808,19.6808,24239.7037
2013-04-16 13:05:00,32.81,32.85,32.79,32.83,34900.68454718887,19.6808,19.7048,19.6688,19.6928,34900.6845
2013-04-16 13:10:00,32.83,32.83,32.78,32.8,33554.03433958029,19.6928,19.6928,19.6628,19.6748,33554.0343
2013-04-16 13:15:00,32.8,32.83,32.78,32.79,38267.3100662103,19.6748,19.6928,19.6628,19.6688,38267.3101
2013-04-16 13:20:00,32.8,32.83,32.79,32.83,14700.93143306026,19.6748,19.6928,19.6688,19.6928,14700.9314
2013-04-16 13:25:00,32.82,32.85,32.8,32.83,43990.57344854674,19.6868,19.7048,19.6748,19.6928,43990.5734
2013-04-16 13:30:00,32.83,32.84,32.78,32.8,54202.67085624509,19.6928,19.6988,19.6628,19.6748,54202.6709
2013-04-16 13:35:00,32.8,32.81,32.78,32.78,14252.04803052407,19.6748,19.6808,19.6628,19.6628,14252.048
2013-04-16 13:40:00,32.78,32.8,32.76,32.77,23790.82033441813,19.6628,19.6748,19.6508,19.6568,23790.8203
2013-04-16 13:45:00,32.77,32.78,32.73,32.75,25698.574795196942,19.6568,19.6628,19.6328,19.6448,25698.5748
2013-04-16 13:50:00,32.75,32.77,32.73,32.76,16384.24419257098,19.6448,19.6568,19.6328,19.6508,16384.2442
2013-04-16 13:55:00,32.75,32.77,32.74,32.76,23903.04118505218,19.6448,19.6568,19.6388,19.6508,23903.0412
2013-04-16 14:00:00,32.75,32.78,32.75,32.76,53080.46234990461,19.6448,19.6628,19.6448,19.6508,53080.4623
2013-04-16 14:05:00,32.76,32.81,32.76,32.81,46347.21131186174,19.6508,19.6808,19.6508,19.6808,46347.2113
2013-04-16 14:10:00,32.82,32.82,32.77,32.78,83492.31287173157,19.6868,19.6868,19.6568,19.6628,83492.3129
2013-04-16 14:15:00,32.77,32.77,32.74,32.76,64414.76826394344,19.6568,19.6568,19.6388,19.6508,64414.7683
2013-04-16 14:20:00,32.74,32.77,32.74,32.76,33329.5926383122,19.6388,19.6568,19.6388,19.6508,33329.5926
2013-04-16 14:25:00,32.76,32.77,32.72,32.76,55100.43766131747,19.6508,19.6568,19.6268,19.6508,55100.4377
2013-04-16 14:30:00,32.76,32.76,32.7,32.74,33217.37178767815,19.6508,19.6508,19.6148,19.6388,33217.3718
2013-04-16 14:35:00,32.74,32.75,32.71,32.72,38828.414319380536,19.6388,19.6448,19.6208,19.6268,38828.4143
2013-04-16 14:40:00,32.72,32.72,32.69,32.69,44215.01514981483,19.6268,19.6268,19.6088,19.6088,44215.0151
2013-04-16 14:45:00,32.69,32.75,32.69,32.74,82818.98776792728,19.6088,19.6448,19.6088,19.6388,82818.9878
2013-04-16 14:50:00,32.74,32.76,32.71,32.76,21995.28672427337,19.6388,19.6508,19.6208,19.6508,21995.2867
2013-04-16 14:55:00,32.75,32.76,32.64,32.65,73280.21546403322,19.6448,19.6508,19.5788,19.5848,73280.2155
2013-04-16 15:00:00,32.65,32.69,32.65,32.67,40062.84367635506,19.5848,19.6088,19.5848,19.5968,40062.8437
2013-04-16 15:05:00,32.66,32.71,32.66,32.69,73841.31971720346,19.5908,19.6208,19.5908,19.6088,73841.3197
2013-04-16 15:10:00,32.69,32.71,32.68,32.7,34451.80114465267,19.6088,19.6208,19.6028,19.6148,34451.8011
2013-04-16 15:15:00,32.7,32.76,32.7,32.7,113791.94254292447,19.6148,19.6508,19.6148,19.6148,113791.9425
2013-04-16 15:20:00,32.7,32.77,32.7,32.76,78666.81629446751,19.6148,19.6568,19.6148,19.6508,78666.8163
2013-04-16 15:25:00,32.77,32.79,32.72,32.77,223207.27191112103,19.6568,19.6688,19.6268,19.6568,223207.2719
2013-04-16 15:30:00,32.77,32.83,32.76,32.83,143306.02625967903,19.6568,19.6928,19.6508,19.6928,143306.0263
2013-04-16 15:35:00,32.82,32.88,32.79,32.87,128829.53652788688,19.6868,19.7228,19.6688,19.7168,128829.5365
2013-04-16 15:40:00,32.87,32.91,32.87,32.89,152844.7985635731,19.7168,19.7408,19.7168,19.7288,152844.7986
2013-04-16 15:45:00,32.89,32.89,32.83,32.85,210975.19919200987,19.7288,19.7288,19.6928,19.7048,210975.1992
2013-04-16 15:50:00,32.85,32.87,32.79,32.85,292110.87420042645,19.7048,19.7168,19.6688,19.7048,292110.8742
2013-04-16 15:55:00,32.85,32.91,32.82,32.85,418920.4354169005,19.7048,19.7408,19.6868,19.7048,418920.4354
2013-04-17 09:30:00,32.56,32.6,32.41,32.49,129502.86163169116,19.5308,19.5548,19.4408,19.4888,129502.8616
2013-04-17 09:35:00,32.52,32.67,32.44,32.59,101559.86982381326,19.5068,19.5968,19.4588,19.5488,101559.8698
2013-04-17 09:40:00,32.58,32.61,32.47,32.61,128717.31567725285,19.5428,19.5608,19.4768,19.5608,128717.3157
2013-04-17 09:45:00,32.61,32.79,32.57,32.77,133093.9288519807,19.5608,19.6688,19.5368,19.6568,133093.9289
2013-04-17 09:50:00,32.77,32.8,32.71,32.76,113567.50084165638,19.6568,19.6748,19.6208,19.6508,113567.5008
2013-04-17 09:55:00,32.77,32.78,32.69,32.7,89776.68050723824,19.6568,19.6628,19.6088,19.6148,89776.6805
2013-04-17 10:00:00,32.69,32.79,32.69,32.69,88878.91370216585,19.6088,19.6688,19.6088,19.6088,88878.9137
2013-04-17 10:05:00,32.69,32.77,32.66,32.72,222421.7259566828,19.6088,19.6568,19.5908,19.6268,222421.726
2013-04-17 10:10:00,32.73,32.77,32.69,32.7,144091.57221411736,19.6328,19.6568,19.6088,19.6148,144091.5722
2013-04-17 10:15:00,32.7,32.73,32.66,32.66,74402.4239703737,19.6148,19.6328,19.5908,19.5908,74402.424
2013-04-17 10:20:00,32.67,32.67,32.58,32.63,108293.12086185612,19.5968,19.5968,19.5428,19.5728,108293.1209
2013-04-17 10:25:00,32.63,32.67,32.61,32.62,70474.69419818201,19.5728,19.5968,19.5608,19.5668,70474.6942
2013-04-17 10:30:00,32.62,32.69,32.61,32.66,198406.46392099647,19.5668,19.6088,19.5608,19.5908,198406.4639
2013-04-17 10:35:00,32.66,32.68,32.61,32.61,162608.01256873526,19.5908,19.6028,19.5608,19.5608,162608.0126
2013-04-17 10:40:00,32.62,32.66,32.61,32.61,141622.71350016832,19.5668,19.5908,19.5608,19.5608,141622.7135
2013-04-17 10:45:00,32.61,32.66,32.61,32.62,75749.07417798227,19.5608,19.5908,19.5608,19.5668,75749.0742
2013-04-17 10:50:00,32.63,32.67,32.61,32.66,99427.67366176636,19.5728,19.5968,19.5608,19.5908,99427.6737
2013-04-17 10:55:00,32.65,32.67,32.6,32.62,272696.6670407362,19.5848,19.5968,19.5548,19.5668,272696.667
2013-04-17 11:00:00,32.61,32.67,32.61,32.65,157445.85343956907,19.5608,19.5968,19.5608,19.5848,157445.8534
2013-04-17 11:05:00,32.65,32.65,32.6,32.6,279766.5806306812,19.5848,19.5848,19.5548,19.5548,279766.5806
2013-04-17 11:10:00,32.6,32.6,32.54,32.57,109078.66681629446,19.5548,19.5548,19.5188,19.5368,109078.6668
2013-04-17 11:15:00,32.57,32.61,32.54,32.57,118729.65997082255,19.5368,19.5608,19.5188,19.5368,118729.66
2013-04-17 11:20:00,32.57,32.65,32.57,32.61,71484.68185388845,19.5368,19.5848,19.5368,19.5608,71484.6819
2013-04-17 11:25:00,32.61,32.61,32.55,32.61,89776.68050723824,19.5608,19.5608,19.5248,19.5608,89776.6805
2013-04-17 11:30:00,32.59,32.61,32.53,32.54,62619.234653798674,19.5488,19.5608,19.5128,19.5188,62619.2347
2013-04-17 11:35:00,32.54,32.59,32.54,32.57,44663.89855235103,19.5188,19.5488,19.5188,19.5368,44663.8986
2013-04-17 11:40:00,32.57,32.59,32.56,32.58,89103.35540343395,19.5368,19.5488,19.5308,19.5428,89103.3554
2013-04-17 11:45:00,32.58,32.58,32.48,32.48,73729.0988665694,19.5428,19.5428,19.4828,19.4828,73729.0989
2013-04-17 11:50:00,32.5,32.5,32.44,32.47,99427.67366176636,19.4948,19.4948,19.4588,19.4768,99427.6737
2013-04-17 11:55:00,32.47,32.47,32.4,32.42,54539.33340814723,19.4768,19.4768,19.4348,19.4468,54539.3334
2013-04-17 12:00:00,32.42,32.45,32.39,32.39,25249.69139266076,19.4468,19.4648,19.4288,19.4288,25249.6914
2013-04-17 12:05:00,32.39,32.4,32.36,32.37,69240.26484120749,19.4288,19.4348,19.4108,19.4168,69240.2648
2013-04-17 12:10:00,32.36,32.39,32.3,32.3,68342.4980361351,19.4108,19.4288,19.3749,19.3749,68342.498
2013-04-17 12:15:00,32.3,32.31,32.24,32.28,80911.23330714846,19.3749,19.3809,19.3389,19.3629,80911.2333
2013-04-17 12:20:00,32.28,32.3,32.19,32.3,56447.08786892604,19.3629,19.3749,19.3089,19.3749,56447.0879
2013-04-17 12:25:00,32.29,32.29,32.2,32.2,34227.35944338458,19.3689,19.3689,19.3149,19.3149,34227.3594
2013-04-17 12:30:00,32.2,32.26,32.19,32.26,59701.49253731343,19.3149,19.3509,19.3089,19.3509,59701.4925
2013-04-17 12:35:00,32.27,32.28,32.24,32.26,72494.66950959488,19.3569,19.3629,19.3389,19.3509,72494.6695
2013-04-17 12:40:00,32.25,32.26,32.21,32.24,49713.83683088318,19.3449,19.3509,19.3209,19.3389,49713.8368
2013-04-17 12:45:00,32.24,32.28,32.2,32.22,72719.11121086297,19.3389,19.3629,19.3149,19.3269,72719.1112
2013-04-17 12:50:00,32.21,32.3,32.21,32.25,94714.39793513634,19.3209,19.3749,19.3209,19.3449,94714.3979
2013-04-17 12:55:00,32.26,32.31,32.24,32.29,63517.001458871055,19.3509,19.3809,19.3389,19.3689,63517.0015
2013-04-17 13:00:00,32.29,32.35,32.26,32.34,105936.48299854112,19.3689,19.4049,19.3509,19.3989,105936.483
2013-04-17 13:05:00,32.34,32.34,32.24,32.27,46796.094714397936,19.3989,19.3989,19.3389,19.3569,46796.0947
2013-04-17 13:10:00,32.28,32.28,32.2,32.21,76197.95758051846,19.3629,19.3629,19.3149,19.3209,76197.9576
2013-04-17 13:15:00,32.21,32.25,32.21,32.22,57905.95892716866,19.3209,19.3449,19.3209,19.3269,57905.9589
2013-04-17 13:20:00,32.22,32.28,32.21,32.28,39052.85602064864,19.3269,19.3629,19.3209,19.3629,39052.856
2013-04-17 13:25:00,32.28,32.32,32.24,32.28,43541.69004601055,19.3629,19.3869,19.3389,19.3629,43541.69
2013-04-17 13:30:00,32.29,32.34,32.28,32.3,45337.22365615532,19.3689,19.3989,19.3629,19.3749,45337.2237
2013-04-17 13:35:00,32.3,32.38,32.3,32.37,33105.1509370441,19.3749,19.4228,19.3749,19.4168,33105.1509
2013-04-17 13:40:00,32.38,32.43,32.36,32.41,74739.08652227583,19.4228,19.4528,19.4108,19.4408,74739.0865
2013-04-17 13:45:00,32.43,32.43,32.36,32.36,47469.41981820222,19.4528,19.4528,19.4108,19.4108,47469.4198
2013-04-17 13:50:00,32.36,32.38,32.31,32.33,54875.995960049375,19.4108,19.4228,19.3809,19.3929,54875.996
2013-04-17 13:55:00,32.33,32.34,32.28,32.31,20536.41566603075,19.3929,19.3989,19.3629,19.3809,20536.4157
2013-04-17 14:00:00,32.31,32.35,32.28,32.32,73167.99461339916,19.3809,19.4049,19.3629,19.3869,73167.9946
2013-04-17 14:05:00,32.32,32.38,32.31,32.31,44215.01514981483,19.3869,19.4228,19.3809,19.3809,44215.0151
2013-04-17 14:10:00,32.32,32.35,32.28,32.3,49152.73257771294,19.3869,19.4049,19.3629,19.3749,49152.7326
2013-04-17 14:15:00,32.3,32.32,32.26,32.28,57681.51722590057,19.3749,19.3869,19.3509,19.3629,57681.5172
2013-04-17 14:20:00,32.28,32.34,32.28,32.3,35461.78880035911,19.3629,19.3989,19.3629,19.3749,35461.7888
2013-04-17 14:25:00,32.3,32.4,32.28,32.36,71933.56525642464,19.3749,19.4348,19.3629,19.4108,71933.5653
2013-04-17 14:30:00,32.36,32.39,32.32,32.38,62170.35125126248,19.4108,19.4288,19.3869,19.4228,62170.3513
2013-04-17 14:35:00,32.39,32.41,32.33,32.36,53529.3457524408,19.4288,19.4408,19.3929,19.4108,53529.3458
2013-04-17 14:40:00,32.35,32.38,32.26,32.27,52856.02064863651,19.4049,19.4228,19.3509,19.3569,52856.0206
2013-04-17 14:45:00,32.27,32.33,32.26,32.28,68566.93973740321,19.3569,19.3929,19.3509,19.3629,68566.9397
2013-04-17 14:50:00,32.27,32.3,32.24,32.26,38716.19346874649,19.3569,19.3749,19.3389,19.3509,38716.1935
2013-04-17 14:55:00,32.27,32.36,32.26,32.34,64863.65166647963,19.3569,19.4108,19.3509,19.3989,64863.6517
2013-04-17 15:00:00,32.33,32.36,32.29,32.35,53080.46234990461,19.3929,19.4108,19.3689,19.4049,53080.4623
2013-04-17 15:05:00,32.35,32.37,32.31,32.36,36471.776456065534,19.4049,19.4168,19.3809,19.4108,36471.7765
2013-04-17 15:10:00,32.36,32.39,32.33,32.38,54314.891706879134,19.4108,19.4288,19.3929,19.4228,54314.8917
2013-04-17 15:15:00,32.38,32.45,32.36,32.37,87756.70519582537,19.4228,19.4648,19.4108,19.4168,87756.7052
2013-04-17 15:20:00,32.38,32.44,32.35,32.44,59925.934238581525,19.4228,19.4588,19.4049,19.4588,59925.9342
2013-04-17 15:25:00,32.44,32.45,32.38,32.4,76310.1784311525,19.4588,19.4648,19.4228,19.4348,76310.1784
2013-04-17 15:30:00,32.4,32.41,32.33,32.33,89776.68050723824,19.4348,19.4408,19.3929,19.3929,89776.6805
2013-04-17 15:35:00,32.33,32.36,32.28,32.3,155762.54068005836,19.3929,19.4108,19.3629,19.3749,155762.5407
2013-04-17 15:40:00,32.3,32.36,32.29,32.36,104028.7285377623,19.3749,19.4108,19.3689,19.4108,104028.7285
2013-04-17 15:45:00,32.35,32.44,32.31,32.44,255975.76029626303,19.4049,19.4588,19.3809,19.4588,255975.7603
2013-04-17 15:50:00,32.43,32.45,32.4,32.44,269330.0415217147,19.4528,19.4648,19.4348,19.4588,269330.0415
2013-04-17 15:55:00,32.44,32.47,32.4,32.41,357984.51352261245,19.4588,19.4768,19.4348,19.4408,357984.5135
2013-04-18 09:30:00,32.43,32.46,32.21,32.23,105599.820446639,19.4528,19.4708,19.3209,19.3329,105599.8204
2013-04-18 09:35:00,32.25,32.26,32.18,32.21,36920.65985860173,19.3449,19.3509,19.3029,19.3209,36920.6599
2013-04-18 09:40:00,32.21,32.3,32.2,32.27,15823.13993940074,19.3209,19.3749,19.3149,19.3569,15823.1399
2013-04-18 09:45:00,32.27,32.38,32.24,32.28,52631.57894736842,19.3569,19.4228,19.3389,19.3629,52631.5789
2013-04-18 09:50:00,32.29,32.34,32.22,32.22,32319.604982605768,19.3689,19.3989,19.3269,19.3269,32319.605
2013-04-18 09:55:00,32.22,32.22,32.14,32.17,39950.62282572102,19.3269,19.3269,19.2789,19.2969,39950.6228
2013-04-18 10:00:00,32.16,32.16,31.96,31.98,164403.54617888003,19.2909,19.2909,19.1709,19.1829,164403.5462
2013-04-18 10:05:00,31.98,32.0,31.87,31.89,122994.0522949164,19.1829,19.1949,19.1169,19.1289,122994.0523
2013-04-18 10:10:00,31.89,31.93,31.8,31.9,217259.5668275165,19.1289,19.1529,19.0749,19.1349,217259.5668
2013-04-18 10:15:00,31.9,31.95,31.86,31.9,120637.41443160138,19.1349,19.1649,19.1109,19.1349,120637.4144
2013-04-18 10:20:00,31.91,31.97,31.89,31.94,99764.33621366847,19.1409,19.1769,19.1289,19.1589,99764.3362
2013-04-18 10:25:00,31.95,31.95,31.86,31.91,173156.77252833574,19.1649,19.1649,19.1109,19.1409,173156.7725
2013-04-18 10:30:00,31.92,32.03,31.92,32.0,93255.52687689372,19.1469,19.2129,19.1469,19.1949,93255.5269
2013-04-18 10:35:00,32.01,32.04,31.95,32.0,179777.80271574456,19.2009,19.2189,19.1649,19.1949,179777.8027
2013-04-18 10:40:00,32.01,32.08,32.01,32.06,72382.44865896083,19.2009,19.2429,19.2009,19.2309,72382.4487
2013-04-18 10:45:00,32.06,32.2,32.05,32.19,121535.18123667376,19.2309,19.3149,19.2249,19.3089,121535.1812
2013-04-18 10:50:00,32.19,32.25,32.12,32.25,118168.55571765231,19.3089,19.3449,19.2669,19.3449,118168.5557
2013-04-18 10:55:00,32.26,32.28,32.2,32.28,235327.12377959825,19.3509,19.3629,19.3149,19.3629,235327.1238
2013-04-18 11:00:00,32.28,32.29,32.15,32.17,111771.9672315116,19.3629,19.3689,19.2849,19.2969,111771.9672
2013-04-18 11:05:00,32.17,32.21,32.12,32.2,68230.27718550107,19.2969,19.3209,19.2669,19.3149,68230.2772
2013-04-18 11:10:00,32.2,32.26,32.2,32.24,39165.07687128268,19.3149,19.3509,19.3149,19.3389,39165.0769
2013-04-18 11:15:00,32.24,32.28,32.2,32.2,47581.64066883627,19.3389,19.3629,19.3149,19.3149,47581.6407
2013-04-18 11:20:00,32.2,32.23,32.16,32.16,71484.68185388845,19.3149,19.3329,19.2909,19.2909,71484.6819
2013-04-18 11:25:00,32.17,32.18,32.05,32.05,38042.8683649422,19.2969,19.3029,19.2249,19.2249,38042.8684
2013-04-18 11:30:00,32.05,32.11,32.04,32.05,34451.80114465267,19.2249,19.2609,19.2189,19.2249,34451.8011
2013-04-18 11:35:00,32.05,32.08,31.97,32.0,83380.09202109752,19.2249,19.2429,19.1769,19.1949,83380.092
2013-04-18 11:40:00,32.0,32.03,31.89,31.89,44663.89855235103,19.1949,19.2129,19.1289,19.1289,44663.8986
2013-04-18 11:45:00,31.89,31.92,31.84,31.85,81921.22096285489,19.1289,19.1469,19.0989,19.1049,81921.221
2013-04-18 11:50:00,31.84,31.9,31.81,31.9,84726.74222870609,19.0989,19.1349,19.0809,19.1349,84726.7422
2013-04-18 11:55:00,31.9,31.95,31.84,31.87,54651.55425878128,19.1349,19.1649,19.0989,19.1169,54651.5543
2013-04-18 12:00:00,31.87,31.91,31.81,31.82,101447.6489731792,19.1169,19.1409,19.0809,19.0869,101447.649
2013-04-18 12:05:00,31.83,31.86,31.81,31.81,52182.69554483223,19.0929,19.1109,19.0809,19.0809,52182.6955
2013-04-18 12:10:00,31.82,31.89,31.81,31.87,47918.30322073841,19.0869,19.1289,19.0809,19.1169,47918.3032
2013-04-18 12:15:00,31.87,31.87,31.81,31.81,87868.92604645943,19.1169,19.1169,19.0809,19.0809,87868.926
2013-04-18 12:20:00,31.81,31.81,31.74,31.76,154303.66962181573,19.0809,19.0809,19.0389,19.0509,154303.6696
2013-04-18 12:25:00,31.76,31.79,31.75,31.75,115138.59275053303,19.0509,19.0689,19.0449,19.0449,115138.5928
2013-04-18 12:30:00,31.75,31.75,31.71,31.72,144316.01391538547,19.0449,19.0449,19.021,19.027,144316.0139
2013-04-18 12:35:00,31.72,31.74,31.7,31.71,92582.20177308944,19.027,19.0389,19.015,19.021,92582.2018
2013-04-18 12:40:00,31.71,31.76,31.71,31.74,80125.68735271013,19.021,19.0509,19.021,19.0389,80125.6874
2013-04-18 12:45:00,31.75,31.77,31.72,31.76,52519.35809673437,19.0449,19.0569,19.027,19.0509,52519.3581
2013-04-18 12:50:00,31.76,31.78,31.71,31.75,54539.33340814723,19.0509,19.0629,19.021,19.0449,54539.3334
2013-04-18 12:55:00,31.75,31.78,31.73,31.74,45112.781954887214,19.0449,19.0629,19.0329,19.0389,45112.782
2013-04-18 13:00:00,31.74,31.79,31.73,31.77,85961.17158568061,19.0389,19.0689,19.0329,19.0569,85961.1716
2013-04-18 13:05:00,31.77,31.78,31.72,31.76,94377.7353832342,19.0569,19.0629,19.027,19.0509,94377.7354
2013-04-18 13:10:00,31.77,31.78,31.73,31.74,78554.59544383346,19.0569,19.0629,19.0329,19.0389,78554.5954
2013-04-18 13:15:00,31.74,31.77,31.71,31.74,55100.43766131747,19.0389,19.0569,19.021,19.0389,55100.4377
2013-04-18 13:20:00,31.73,31.79,31.72,31.77,57793.73807653462,19.0329,19.0689,19.027,19.0569,57793.7381
2013-04-18 13:25:00,31.78,31.83,31.77,31.83,39613.96027381888,19.0629,19.0929,19.0569,19.0929,39613.9603
2013-04-18 13:30:00,31.83,31.84,31.81,31.83,26596.34160026933,19.0929,19.0989,19.0809,19.0929,26596.3416
2013-04-18 13:35:00,31.83,31.87,31.79,31.87,148468.18538884525,19.0929,19.1169,19.0689,19.1169,148468.1854
2013-04-18 13:40:00,31.87,31.89,31.84,31.87,71372.4610032544,19.1169,19.1289,19.0989,19.1169,71372.461
2013-04-18 13:45:00,31.87,31.88,31.81,31.84,43317.24834474245,19.1169,19.1229,19.0809,19.0989,43317.2483
2013-04-18 13:50:00,31.83,31.84,31.79,31.81,47693.86151947032,19.0929,19.0989,19.0689,19.0809,47693.8615
2013-04-18 13:55:00,31.81,31.82,31.77,31.82,37593.984962406015,19.0809,19.0869,19.0569,19.0869,37593.985
2013-04-18 14:00:00,31.81,31.81,31.77,31.81,56110.4253170239,19.0809,19.0809,19.0569,19.0809,56110.4253
2013-04-18 14:05:00,31.8,31.82,31.74,31.74,68230.27718550107,19.0749,19.0869,19.0389,19.0389,68230.2772
2013-04-18 14:10:00,31.74,31.75,31.71,31.72,60150.37593984962,19.0389,19.0449,19.021,19.027,60150.3759
2013-04-18 14:15:00,31.73,31.76,31.69,31.72,98193.24430479182,19.0329,19.0509,19.009,19.027,98193.2443
2013-04-18 14:20:00,31.71,31.75,31.65,31.71,125799.5735607676,19.021,19.0449,18.985,19.021,125799.5736
2013-04-18 14:25:00,31.71,31.73,31.65,31.71,164852.42958141622,19.021,19.0329,18.985,19.021,164852.4296
2013-04-18 14:30:00,31.71,31.72,31.66,31.66,91347.77241611492,19.021,19.027,18.991,18.991,91347.7724
2013-04-18 14:35:00,31.67,31.68,31.63,31.64,69240.26484120749,18.997,19.003,18.973,18.979,69240.2648
2013-04-18 14:40:00,31.63,31.64,31.6,31.61,97407.69835035349,18.973,18.979,18.955,18.961,97407.6984
2013-04-18 14:45:00,31.61,31.62,31.52,31.53,178543.37335877004,18.961,18.967,18.907,18.913,178543.3734
2013-04-18 14:50:00,31.53,31.57,31.52,31.56,100549.88216810682,18.913,18.937,18.907,18.931,100549.8822
2013-04-18 14:55:00,31.57,31.58,31.5,31.58,95948.82729211087,18.937,18.943,18.895,18.943,95948.8273
2013-04-18 15:00:00,31.59,31.59,31.52,31.52,133206.14970261473,18.949,18.949,18.907,18.907,133206.1497
2013-04-18 15:05:00,31.52,31.56,31.48,31.48,252945.7973291437,18.907,18.931,18.883,18.883,252945.7973
2013-04-18 15:10:00,31.5,31.65,31.49,31.63,188643.2499158344,18.895,18.985,18.889,18.973,188643.2499
2013-04-18 15:15:00,31.63,31.64,31.59,31.61,113567.50084165638,18.973,18.979,18.949,18.961,113567.5008
2013-04-18 15:20:00,31.62,31.62,31.51,31.55,110425.31702390304,18.967,18.967,18.901,18.925,110425.317
2013-04-18 15:25:00,31.56,31.63,31.56,31.63,130400.62843676354,18.931,18.973,18.931,18.973,130400.6284
2013-04-18 15:30:00,31.62,31.71,31.62,31.66,126809.56121647402,18.967,19.021,18.967,18.991,126809.5612
2013-04-18 15:35:00,31.66,31.69,31.63,31.65,147458.1977331388,18.991,19.009,18.973,18.985,147458.1977
2013-04-18 15:40:00,31.65,31.71,31.64,31.68,353607.9003478846,18.985,19.021,18.979,19.003,353607.9003
2013-04-18 15:45:00,31.69,31.69,31.63,31.66,450117.8318931657,19.009,19.009,18.973,18.991,450117.8319
2013-04-18 15:50:00,31.67,31.69,31.63,31.65,328694.871507126,18.997,19.009,18.973,18.985,328694.8715
2013-04-18 15:55:00,31.65,31.71,31.59,31.67,527886.8813825608,18.985,19.021,18.949,18.997,527886.8814
2013-04-19 09:30:00,31.83,31.95,31.79,31.93,727415.5538098979,19.0929,19.1649,19.0689,19.1529,727415.5538
2013-04-19 09:35:00,31.95,31.96,31.79,31.82,135113.90416339354,19.1649,19.1709,19.0689,19.0869,135113.9042
2013-04-19 09:40:00,31.82,31.87,31.67,31.67,80911.23330714846,19.0869,19.1169,18.997,18.997,80911.2333
2013-04-19 09:45:00,31.68,31.71,31.54,31.55,93367.74772752776,19.003,19.021,18.919,18.925,93367.7477
2013-04-19 09:50:00,31.55,31.58,31.49,31.52,83043.42946919537,18.925,18.943,18.889,18.907,83043.4295
2013-04-19 09:55:00,31.52,31.55,31.48,31.55,114801.9301986309,18.907,18.925,18.883,18.925,114801.9302
2013-04-19 10:00:00,31.55,31.67,31.55,31.66,92694.42262372348,18.925,18.997,18.925,18.991,92694.4226
2013-04-19 10:05:00,31.67,31.71,31.63,31.7,88766.69285153181,18.997,19.021,18.973,19.015,88766.6929
2013-04-19 10:10:00,31.7,31.72,31.67,31.69,226349.45572887445,19.015,19.027,18.997,19.009,226349.4557
2013-04-19 10:15:00,31.7,31.71,31.65,31.7,59477.05083604533,19.015,19.021,18.985,19.015,59477.0508
2013-04-19 10:20:00,31.71,31.71,31.65,31.69,79564.58309953989,19.021,19.021,18.985,19.009,79564.5831
2013-04-19 10:25:00,31.69,31.71,31.62,31.65,115924.13870497138,19.009,19.021,18.967,18.985,115924.1387
2013-04-19 10:30:00,31.66,31.7,31.64,31.68,76310.1784311525,18.991,19.015,18.979,19.003,76310.1784
2013-04-19 10:35:00,31.69,31.71,31.67,31.68,65200.31421838177,19.009,19.021,18.997,19.003,65200.3142
2013-04-19 10:40:00,31.68,31.71,31.65,31.71,74851.30737290988,19.003,19.021,18.985,19.021,74851.3074
2013-04-19 10:45:00,31.71,31.71,31.65,31.65,119627.42677589496,19.021,19.021,18.985,18.985,119627.4268
2013-04-19 10:50:00,31.65,31.68,31.63,31.68,67444.73123106273,18.985,19.003,18.973,19.003,67444.7312
2013-04-19 10:55:00,31.68,31.74,31.68,31.71,126024.01526203568,19.003,19.0389,19.003,19.021,126024.0153
2013-04-19 11:00:00,31.71,31.75,31.66,31.66,127370.66546964426,19.021,19.0449,18.991,18.991,127370.6655
2013-04-19 11:05:00,31.65,31.78,31.65,31.73,146560.43092806643,18.985,19.0629,18.985,19.0329,146560.4309
2013-04-19 11:10:00,31.74,31.74,31.7,31.72,120525.19358096732,19.0389,19.0389,19.015,19.027,120525.1936
2013-04-19 11:15:00,31.72,31.72,31.67,31.68,95387.72303894065,19.027,19.027,18.997,19.003,95387.723
2013-04-19 11:20:00,31.69,31.72,31.68,31.71,137919.42542924476,19.009,19.027,19.003,19.021,137919.4254
2013-04-19 11:25:00,31.71,31.72,31.67,31.7,79452.36224890585,19.021,19.027,18.997,19.015,79452.3622
2013-04-19 11:30:00,31.71,31.79,31.71,31.79,124901.8067556952,19.021,19.0689,19.021,19.0689,124901.8068
2013-04-19 11:35:00,31.78,31.82,31.78,31.81,99764.33621366847,19.0629,19.0869,19.0629,19.0809,99764.3362
2013-04-19 11:40:00,31.8,31.81,31.75,31.79,53192.68320053866,19.0749,19.0809,19.0449,19.0689,53192.6832
2013-04-19 11:45:00,31.79,31.8,31.73,31.77,75075.74907417798,19.0689,19.0749,19.0329,19.0569,75075.7491
2013-04-19 11:50:00,31.77,31.77,31.69,31.7,68791.3814386713,19.0569,19.0569,19.009,19.015,68791.3814
2013-04-19 11:55:00,31.71,31.79,31.7,31.78,66210.3018740882,19.021,19.0689,19.015,19.0629,66210.3019
2013-04-19 12:00:00,31.78,31.79,31.68,31.72,51397.14959039389,19.0629,19.0689,19.003,19.027,51397.1496
2013-04-19 12:05:00,31.72,31.72,31.65,31.67,35125.12624845696,19.027,19.027,18.985,18.997,35125.1262
2013-04-19 12:10:00,31.67,31.67,31.62,31.63,60487.038491751766,18.997,18.997,18.967,18.973,60487.0385
2013-04-19 12:15:00,31.63,31.64,31.6,31.63,51958.25384356413,18.973,18.979,18.955,18.973,51958.2538
2013-04-19 12:20:00,31.63,31.64,31.58,31.62,99315.4528111323,18.973,18.979,18.943,18.967,99315.4528
2013-04-19 12:25:00,31.62,31.64,31.6,31.64,56110.4253170239,18.967,18.979,18.955,18.979,56110.4253
2013-04-19 12:30:00,31.63,31.64,31.58,31.61,85736.72988441252,18.973,18.979,18.943,18.961,85736.7299
2013-04-19 12:35:00,31.62,31.63,31.59,31.61,20760.85736729884,18.967,18.973,18.949,18.961,20760.8574
2013-04-19 12:40:00,31.61,31.63,31.61,31.63,85736.72988441252,18.961,18.973,18.961,18.973,85736.7299
2013-04-19 12:45:00,31.63,31.63,31.56,31.56,26933.00415217147,18.973,18.973,18.931,18.931,26933.0042
2013-04-19 12:50:00,31.57,31.63,31.56,31.63,21546.403321737176,18.937,18.973,18.931,18.973,21546.4033
2013-04-19 12:55:00,31.63,31.63,31.59,31.61,30524.071372461003,18.973,18.973,18.949,18.961,30524.0714
2013-04-19 13:00:00,31.62,31.63,31.61,31.63,188306.5873639322,18.967,18.973,18.961,18.973,188306.5874
2013-04-19 13:05:00,31.63,31.63,31.6,31.61,32319.604982605768,18.973,18.973,18.955,18.961,32319.605
2013-04-19 13:10:00,31.62,31.64,31.61,31.62,44776.119402985074,18.967,18.979,18.961,18.967,44776.1194
2013-04-19 13:15:00,31.63,31.64,31.62,31.63,63965.88486140725,18.973,18.979,18.967,18.973,63965.8849
2013-04-19 13:20:00,31.63,31.66,31.62,31.65,110874.20042643925,18.973,18.991,18.967,18.985,110874.2004
2013-04-19 13:25:00,31.65,31.72,31.63,31.71,64190.32656267534,18.985,19.027,18.973,19.021,64190.3266
2013-04-19 13:30:00,31.71,31.71,31.63,31.63,96397.71069464706,19.021,19.021,18.973,18.973,96397.7107
2013-04-19 13:35:00,31.64,31.67,31.62,31.62,76310.1784311525,18.979,18.997,18.967,18.967,76310.1784
2013-04-19 13:40:00,31.62,31.66,31.62,31.66,56222.64616765795,18.967,18.991,18.967,18.991,56222.6462
2013-04-19 13:45:00,31.65,31.68,31.63,31.64,204803.05240713723,18.985,19.003,18.973,18.979,204803.0524
2013-04-19 13:50:00,31.64,31.71,31.64,31.69,93367.74772752776,18.979,19.021,18.979,19.009,93367.7477
2013-04-19 13:55:00,31.7,31.71,31.67,31.67,59028.167433509145,19.015,19.021,18.997,18.997,59028.1674
2013-04-19 14:00:00,31.67,31.69,31.66,31.66,64414.76826394344,18.997,19.009,18.991,18.991,64414.7683
2013-04-19 14:05:00,31.67,31.73,31.67,31.72,139378.29648748736,18.997,19.0329,18.997,19.027,139378.2965
2013-04-19 14:10:00,31.72,31.75,31.71,31.71,72494.66950959488,19.027,19.0449,19.021,19.021,72494.6695
2013-04-19 14:15:00,31.71,31.72,31.68,31.68,74963.52822354394,19.021,19.027,19.003,19.003,74963.5282
2013-04-19 14:20:00,31.69,31.71,31.68,31.71,65536.97677028392,19.009,19.021,19.003,19.021,65536.9768
2013-04-19 14:25:00,31.71,31.72,31.68,31.69,86634.4966894849,19.021,19.027,19.003,19.009,86634.4967
2013-04-19 14:30:00,31.68,31.71,31.68,31.71,52182.69554483223,19.003,19.021,19.003,19.021,52182.6955
2013-04-19 14:35:00,31.71,31.71,31.66,31.68,65424.75591964987,19.021,19.021,18.991,19.003,65424.7559
2013-04-19 14:40:00,31.69,31.71,31.64,31.66,75636.85332734822,19.009,19.021,18.979,18.991,75636.8533
2013-04-19 14:45:00,31.66,31.69,31.63,31.65,53753.787453708894,18.991,19.009,18.973,18.985,53753.7875
2013-04-19 14:50:00,31.65,31.7,31.65,31.7,49826.05768151722,18.985,19.015,18.985,19.015,49826.0577
2013-04-19 14:55:00,31.7,31.71,31.68,31.68,97632.14005162158,19.015,19.021,19.003,19.003,97632.1401
2013-04-19 15:00:00,31.68,31.71,31.68,31.71,79789.02480080798,19.003,19.021,19.003,19.021,79789.0248
2013-04-19 15:05:00,31.71,31.74,31.7,31.72,172707.88912579956,19.021,19.0389,19.015,19.027,172707.8891
2013-04-19 15:10:00,31.72,31.75,31.71,31.72,99764.33621366847,19.027,19.0449,19.021,19.027,99764.3362
2013-04-19 15:15:00,31.72,31.72,31.68,31.72,80799.01245651442,19.027,19.027,19.003,19.027,80799.0125
2013-04-19 15:20:00,31.71,31.72,31.7,31.71,130961.73268993378,19.021,19.027,19.015,19.021,130961.7327
2013-04-19 15:25:00,31.71,31.72,31.71,31.71,87532.26349455728,19.021,19.027,19.021,19.021,87532.2635
2013-04-19 15:30:00,31.71,31.72,31.7,31.71,117495.23061384803,19.021,19.027,19.015,19.021,117495.2306
2013-04-19 15:35:00,31.71,31.71,31.68,31.68,183368.8699360341,19.021,19.021,19.003,19.003,183368.8699
2013-04-19 15:40:00,31.69,31.72,31.69,31.71,170687.9138143867,19.009,19.027,19.009,19.021,170687.9138
2013-04-19 15:45:00,31.71,31.74,31.7,31.71,300415.21714734595,19.021,19.0389,19.015,19.021,300415.2171
2013-04-19 15:50:00,31.72,31.73,31.71,31.72,314667.26517787005,19.027,19.0329,19.021,19.027,314667.2652
2013-04-19 15:55:00,31.72,31.76,31.71,31.71,544720.008977668,19.027,19.0509,19.021,19.021,544720.009
2013-04-22 09:30:00,31.94,32.04,31.47,31.83,298395.2418359331,19.1589,19.2189,18.877,19.0929,298395.2418
2013-04-22 09:35:00,31.84,31.85,31.68,31.69,65873.63932218606,19.0989,19.1049,19.003,19.009,65873.6393
2013-04-22 09:40:00,31.69,31.73,31.65,31.71,79340.1413982718,19.009,19.0329,18.985,19.021,79340.1414
2013-04-22 09:45:00,31.71,31.71,31.51,31.51,81023.45415778251,19.021,19.021,18.901,18.901,81023.4542
2013-04-22 09:50:00,31.52,31.55,31.46,31.46,109190.88766692852,18.907,18.925,18.871,18.871,109190.8877
2013-04-22 09:55:00,31.46,31.63,31.46,31.62,141173.83009763213,18.871,18.973,18.871,18.967,141173.8301
2013-04-22 10:00:00,31.62,31.68,31.56,31.66,307260.6890360229,18.967,19.003,18.931,18.991,307260.689
2013-04-22 10:05:00,31.66,31.67,31.55,31.57,252160.2513747054,18.991,18.997,18.925,18.937,252160.2514
2013-04-22 10:10:00,31.57,31.71,31.56,31.62,187296.59970822572,18.937,19.021,18.931,18.967,187296.5997
2013-04-22 10:15:00,31.61,31.69,31.56,31.65,138256.08798114688,18.961,19.009,18.931,18.985,138256.088
2013-04-22 10:20:00,31.64,31.64,31.6,31.61,84277.8588261699,18.979,18.979,18.955,18.961,84277.8588
2013-04-22 10:25:00,31.61,31.64,31.58,31.63,77320.16608685894,18.961,18.979,18.943,18.973,77320.1661
2013-04-22 10:30:00,31.62,31.63,31.55,31.57,84165.63797553585,18.967,18.973,18.925,18.937,84165.638
2013-04-22 10:35:00,31.56,31.58,31.54,31.57,64751.43081584558,18.931,18.943,18.919,18.937,64751.4308
2013-04-22 10:40:00,31.56,31.61,31.53,31.54,77656.82863876107,18.931,18.961,18.913,18.919,77656.8286
2013-04-22 10:45:00,31.54,31.62,31.54,31.58,108293.12086185612,18.919,18.967,18.919,18.943,108293.1209
2013-04-22 10:50:00,31.58,31.59,31.54,31.55,45337.22365615532,18.943,18.949,18.919,18.925,45337.2237
2013-04-22 10:55:00,31.56,31.56,31.52,31.54,51733.81214229604,18.931,18.931,18.907,18.919,51733.8121
2013-04-22 11:00:00,31.54,31.56,31.51,31.51,79564.58309953989,18.919,18.931,18.901,18.901,79564.5831
2013-04-22 11:05:00,31.51,31.52,31.46,31.46,118729.65997082255,18.901,18.907,18.871,18.871,118729.66
2013-04-22 11:10:00,31.46,31.49,31.45,31.45,57457.07552463248,18.871,18.889,18.865,18.865,57457.0755
2013-04-22 11:15:00,31.45,31.51,31.41,31.51,102682.07833015372,18.865,18.901,18.841,18.901,102682.0783
2013-04-22 11:20:00,31.5,31.51,31.48,31.5,70474.69419818201,18.895,18.901,18.883,18.895,70474.6942
2013-04-22 11:25:00,31.5,31.53,31.48,31.51,73055.77376276512,18.895,18.913,18.883,18.901,73055.7738
2013-04-22 11:30:00,31.51,31.58,31.51,31.58,17169.790147009313,18.901,18.943,18.901,18.943,17169.7901
2013-04-22 11:35:00,31.59,31.63,31.58,31.63,75187.96992481203,18.949,18.973,18.943,18.973,75187.9699
2013-04-22 11:40:00,31.63,31.67,31.62,31.66,42419.48153967007,18.973,18.997,18.967,18.991,42419.4815
2013-04-22 11:45:00,31.67,31.67,31.59,31.61,175737.85209291885,18.997,18.997,18.949,18.961,175737.8521
2013-04-22 11:50:00,31.6,31.63,31.6,31.63,39277.29772191673,18.955,18.973,18.955,18.973,39277.2977
2013-04-22 11:55:00,31.63,31.66,31.63,31.66,207833.01537425653,18.973,18.991,18.973,18.991,207833.0154
2013-04-22 12:00:00,31.66,31.71,31.66,31.71,105712.04129727304,18.991,19.021,18.991,19.021,105712.0413
2013-04-22 12:05:00,31.71,31.85,31.71,31.83,87083.38009202109,19.021,19.1049,19.021,19.0929,87083.3801
2013-04-22 12:10:00,31.83,31.87,31.82,31.82,70362.47334754797,19.0929,19.1169,19.0869,19.0869,70362.4733
2013-04-22 12:15:00,31.81,31.82,31.8,31.81,83716.75457299966,19.0809,19.0869,19.0749,19.0809,83716.7546
2013-04-22 12:20:00,31.81,31.91,31.81,31.91,97295.47749971945,19.0809,19.1409,19.0809,19.1409,97295.4775
2013-04-22 12:25:00,31.9,31.93,31.87,31.9,120749.63528223544,19.1349,19.1529,19.1169,19.1349,120749.6353
2013-04-22 12:30:00,31.9,31.9,31.79,31.81,92133.31837055324,19.1349,19.1349,19.0689,19.0809,92133.3184
2013-04-22 12:35:00,31.8,31.82,31.79,31.81,145438.22242172595,19.0749,19.0869,19.0689,19.0809,145438.2224
2013-04-22 12:40:00,31.81,31.82,31.79,31.81,112220.8506340478,19.0809,19.0869,19.0689,19.0809,112220.8506
2013-04-22 12:45:00,31.81,31.82,31.79,31.8,35125.12624845696,19.0809,19.0869,19.0689,19.0749,35125.1262
2013-04-22 12:50:00,31.8,31.82,31.79,31.8,32656.26753450791,19.0749,19.0869,19.0689,19.0749,32656.2675
2013-04-22 12:55:00,31.81,31.83,31.8,31.82,26933.00415217147,19.0809,19.0929,19.0749,19.0869,26933.0042
2013-04-22 13:00:00,31.81,31.83,31.79,31.8,30299.629671192903,19.0809,19.0929,19.0689,19.0749,30299.6297
2013-04-22 13:05:00,31.8,31.82,31.79,31.8,28504.09606104814,19.0749,19.0869,19.0689,19.0749,28504.0961
2013-04-22 13:10:00,31.81,31.85,31.8,31.81,22107.507574907417,19.0809,19.1049,19.0749,19.0809,22107.5076
2013-04-22 13:15:00,31.81,31.82,31.79,31.79,33329.5926383122,19.0809,19.0869,19.0689,19.0689,33329.5926
2013-04-22 13:20:00,31.8,31.81,31.79,31.79,31758.500729435527,19.0749,19.0809,19.0689,19.0689,31758.5007
2013-04-22 13:25:00,31.79,31.79,31.74,31.75,93143.30602625968,19.0689,19.0689,19.0389,19.0449,93143.306
2013-04-22 13:30:00,31.75,31.76,31.73,31.74,53978.229154976994,19.0449,19.0509,19.0329,19.0389,53978.2292
2013-04-22 13:35:00,31.75,31.76,31.74,31.75,55212.65851195152,19.0449,19.0509,19.0389,19.0449,55212.6585
2013-04-22 13:40:00,31.76,31.77,31.74,31.76,73729.0988665694,19.0509,19.0569,19.0389,19.0509,73729.0989
2013-04-22 13:45:00,31.75,31.76,31.74,31.76,43878.352597912686,19.0449,19.0509,19.0389,19.0509,43878.3526
2013-04-22 13:50:00,31.75,31.76,31.74,31.76,54427.11255751318,19.0449,19.0509,19.0389,19.0509,54427.1126
2013-04-22 13:55:00,31.76,31.76,31.73,31.75,158904.7244978117,19.0509,19.0509,19.0329,19.0449,158904.7245
2013-04-22 14:00:00,31.75,31.8,31.75,31.79,95051.06048703849,19.0449,19.0749,19.0449,19.0689,95051.0605
2013-04-22 14:05:00,31.8,31.81,31.78,31.78,129502.86163169116,19.0749,19.0809,19.0629,19.0629,129502.8616
2013-04-22 14:10:00,31.79,31.79,31.74,31.78,36247.33475479744,19.0689,19.0689,19.0389,19.0629,36247.3348
2013-04-22 14:15:00,31.78,31.79,31.76,31.77,150151.49814835595,19.0629,19.0689,19.0509,19.0569,150151.4981
2013-04-22 14:20:00,31.78,31.78,31.75,31.75,203793.0647514308,19.0629,19.0629,19.0449,19.0449,203793.0648
2013-04-22 14:25:00,31.76,31.78,31.76,31.76,238244.86589608347,19.0509,19.0629,19.0509,19.0509,238244.8659
2013-04-22 14:30:00,31.77,31.78,31.76,31.77,72943.55291213107,19.0569,19.0629,19.0509,19.0569,72943.5529
2013-04-22 14:35:00,31.77,31.81,31.77,31.81,90001.12220850633,19.0569,19.0809,19.0569,19.0809,90001.1222
2013-04-22 14:40:00,31.81,31.83,31.8,31.8,109864.2127707328,19.0809,19.0929,19.0749,19.0749,109864.2128
2013-04-22 14:45:00,31.81,31.81,31.79,31.79,24127.48288632028,19.0809,19.0809,19.0689,19.0689,24127.4829
2013-04-22 14:50:00,31.79,31.81,31.79,31.79,37930.64751430816,19.0689,19.0809,19.0689,19.0689,37930.6475
2013-04-22 14:55:00,31.8,31.81,31.79,31.8,36247.33475479744,19.0749,19.0809,19.0689,19.0749,36247.3348
2013-04-22 15:00:00,31.8,31.81,31.79,31.81,96061.04814274493,19.0749,19.0809,19.0689,19.0809,96061.0481
2013-04-22 15:05:00,31.81,31.81,31.79,31.79,55773.76276512176,19.0809,19.0809,19.0689,19.0689,55773.7628
2013-04-22 15:10:00,31.79,31.85,31.79,31.83,80799.01245651442,19.0689,19.1049,19.0689,19.0929,80799.0125
2013-04-22 15:15:00,31.84,31.86,31.82,31.86,47020.53641566603,19.0989,19.1109,19.0869,19.1109,47020.5364
2013-04-22 15:20:00,31.86,31.91,31.84,31.9,82033.44181348894,19.1109,19.1409,19.0989,19.1349,82033.4418
2013-04-22 15:25:00,31.89,31.92,31.89,31.91,39277.29772191673,19.1289,19.1469,19.1289,19.1409,39277.2977
2013-04-22 15:30:00,31.9,31.95,31.88,31.92,95275.50218830658,19.1349,19.1649,19.1229,19.1469,95275.5022
2013-04-22 15:35:00,31.93,31.94,31.92,31.94,135899.45011783188,19.1529,19.1589,19.1469,19.1589,135899.4501
2013-04-22 15:40:00,31.94,31.95,31.89,31.89,235327.12377959825,19.1589,19.1649,19.1289,19.1289,235327.1238
2013-04-22 15:45:00,31.89,31.9,31.87,31.88,170463.4721131186,19.1289,19.1349,19.1169,19.1229,170463.4721
2013-04-22 15:50:00,31.89,31.89,31.87,31.87,234317.1361238918,19.1289,19.1289,19.1169,19.1169,234317.1361
2013-04-22 15:55:00,31.87,31.89,31.81,31.89,420491.5273257771,19.1169,19.1289,19.0809,19.1289,420491.5273
2013-04-23 09:30:00,32.2,32.2,31.96,31.96,270676.6917293233,19.3149,19.3149,19.1709,19.1709,270676.6917
2013-04-23 09:35:00,31.96,32.03,31.85,31.86,237010.4365391089,19.1709,19.2129,19.1049,19.1109,237010.4365
2013-04-23 09:40:00,31.86,31.87,31.84,31.85,343059.1403882841,19.1109,19.1169,19.0989,19.1049,343059.1404
2013-04-23 09:45:00,31.86,32.02,31.85,32.02,327797.10470205365,19.1109,19.2069,19.1049,19.2069,327797.1047
2013-04-23 09:50:00,32.01,32.1,31.99,32.08,72494.66950959488,19.2009,19.2549,19.1889,19.2429,72494.6695
2013-04-23 09:55:00,32.08,32.09,32.05,32.08,865896.0834923128,19.2429,19.2489,19.2249,19.2429,865896.0835
2013-04-23 10:00:00,32.07,32.09,32.07,32.08,292559.7576029626,19.2369,19.2489,19.2369,19.2429,292559.7576
2013-04-23 10:05:00,32.08,32.32,32.08,32.28,352710.13354281225,19.2429,19.3869,19.2429,19.3629,352710.1335
2013-04-23 10:10:00,32.28,33.37,32.28,33.35,1885534.7323532712,19.3629,20.0167,19.3629,20.0047,1885534.7324
2013-04-23 10:15:00,33.36,33.61,33.1,33.6,1794748.0641903265,20.0107,20.1606,19.8547,20.1547,1794748.0642
2013-04-23 10:20:00,33.6,34.03,33.56,33.85,1496128.3806531252,20.1547,20.4126,20.1307,20.3046,1496128.3807
2013-04-23 10:25:00,33.85,34.1,33.72,34.07,879138.1438671305,20.3046,20.4546,20.2266,20.4366,879138.1439
2013-04-23 10:30:00,34.07,34.08,33.85,33.91,610705.8691504882,20.4366,20.4426,20.3046,20.3406,610705.8692
2013-04-23 10:35:00,33.9,33.9,33.68,33.71,545954.4383346426,20.3346,20.3346,20.2026,20.2206,545954.4383
2013-04-23 10:40:00,33.71,33.78,33.56,33.67,427224.77836382,20.2206,20.2626,20.1307,20.1966,427224.7784
2013-04-23 10:45:00,33.63,33.69,33.46,33.53,501290.5397822915,20.1726,20.2086,20.0707,20.1127,501290.5398
2013-04-23 10:50:00,33.52,33.67,33.52,33.63,196162.0469083156,20.1067,20.1966,20.1067,20.1726,196162.0469
2013-04-23 10:55:00,33.63,33.72,33.52,33.56,218045.11278195487,20.1726,20.2266,20.1067,20.1307,218045.1128
2013-04-23 11:00:00,33.57,33.78,33.56,33.78,266075.63685332733,20.1367,20.2626,20.1307,20.2626,266075.6369
2013-04-23 11:05:00,33.77,33.81,33.7,33.77,175064.52698911456,20.2566,20.2806,20.2146,20.2566,175064.527
2013-04-23 11:10:00,33.77,33.85,33.75,33.75,143193.805409045,20.2566,20.3046,20.2446,20.2446,143193.8054
2013-04-23 11:15:00,33.75,33.78,33.68,33.77,159016.94534844573,20.2446,20.2626,20.2026,20.2566,159016.9453
2013-04-23 11:20:00,33.78,33.78,33.72,33.75,115363.03445180114,20.2626,20.2626,20.2266,20.2446,115363.0345
2013-04-23 11:25:00,33.75,33.82,33.7,33.8,149590.39389518573,20.2446,20.2866,20.2146,20.2746,149590.3939
2013-04-23 11:30:00,33.8,33.95,33.77,33.92,268207.83301537426,20.2746,20.3646,20.2566,20.3466,268207.833
2013-04-23 11:35:00,33.93,33.94,33.78,33.8,102345.4157782516,20.3526,20.3586,20.2626,20.2746,102345.4158
2013-04-23 11:40:00,33.8,33.84,33.77,33.78,104253.1702390304,20.2746,20.2986,20.2566,20.2626,104253.1702
2013-04-23 11:45:00,33.78,33.8,33.75,33.77,119964.0893277971,20.2626,20.2746,20.2446,20.2566,119964.0893
2013-04-23 11:50:00,33.77,33.84,33.72,33.83,122994.0522949164,20.2566,20.2986,20.2266,20.2926,122994.0523
2013-04-23 11:55:00,33.82,33.9,33.81,33.87,81696.7792615868,20.2866,20.3346,20.2806,20.3166,81696.7793
2013-04-23 12:00:00,33.88,33.88,33.77,33.84,82482.32521602513,20.3226,20.3226,20.2566,20.2986,82482.3252
2013-04-23 12:05:00,33.84,33.99,33.83,33.92,209516.32813376724,20.2986,20.3886,20.2926,20.3466,209516.3281
2013-04-23 12:10:00,33.92,33.93,33.9,33.92,84390.07967680394,20.3466,20.3526,20.3346,20.3466,84390.0797
2013-04-23 12:15:00,33.91,33.99,33.9,33.96,100325.44046683871,20.3406,20.3886,20.3346,20.3706,100325.4405
2013-04-23 12:20:00,33.97,34.05,33.97,34.01,118392.99741892042,20.3766,20.4246,20.3766,20.4006,118392.9974
2013-04-23 12:25:00,34.02,34.07,34.0,34.06,118056.33486701827,20.4066,20.4366,20.3946,20.4306,118056.3349
2013-04-23 12:30:00,34.06,34.06,33.99,34.01,109190.88766692852,20.4306,20.4306,20.3886,20.4006,109190.8877
2013-04-23 12:35:00,34.0,34.03,33.97,33.99,151161.4858040624,20.3946,20.4126,20.3766,20.3886,151161.4858
2013-04-23 12:40:00,33.99,34.03,33.97,34.0,99203.23196049826,20.3886,20.4126,20.3766,20.3946,99203.232
2013-04-23 12:45:00,33.99,34.01,33.97,33.99,129390.64078105713,20.3886,20.4006,20.3766,20.3886,129390.6408
2013-04-23 12:50:00,33.98,34.0,33.96,33.99,82370.10436539109,20.3826,20.3946,20.3706,20.3886,82370.1044
2013-04-23 12:55:00,33.99,34.07,33.99,34.06,94489.95623386824,20.3886,20.4366,20.3886,20.4306,94489.9562
2013-04-23 13:00:00,34.05,34.09,34.01,34.05,144877.11816855572,20.4246,20.4486,20.4006,20.4246,144877.1182
2013-04-23 13:05:00,34.05,34.05,33.51,33.51,444394.5685108293,20.4246,20.4246,20.1007,20.1007,444394.5685
2013-04-23 13:10:00,33.51,34.04,33.43,34.04,667938.5029738526,20.1007,20.4186,20.0527,20.4186,667938.503
2013-04-23 13:15:00,34.04,34.17,34.04,34.05,117046.34721131186,20.4186,20.4966,20.4186,20.4246,117046.3472
2013-04-23 13:20:00,34.05,34.08,33.95,33.95,61272.5844461901,20.4246,20.4426,20.3646,20.3646,61272.5844
2013-04-23 13:25:00,33.94,33.99,33.89,33.91,122994.0522949164,20.3586,20.3886,20.3286,20.3406,122994.0523
2013-04-23 13:30:00,33.89,33.9,33.84,33.87,83941.19627426776,20.3286,20.3346,20.2986,20.3166,83941.1963
2013-04-23 13:35:00,33.88,33.89,33.82,33.85,80574.57075524631,20.3226,20.3286,20.2866,20.3046,80574.5708
2013-04-23 13:40:00,33.85,33.88,33.82,33.83,46796.094714397936,20.3046,20.3226,20.2866,20.2926,46796.0947
2013-04-23 13:45:00,33.84,33.87,33.77,33.86,123779.59824935472,20.2986,20.3166,20.2566,20.3106,123779.5982
2013-04-23 13:50:00,33.86,33.86,33.85,33.86,82706.76691729322,20.3106,20.3106,20.3046,20.3106,82706.7669
2013-04-23 13:55:00,33.86,33.86,33.84,33.86,71260.24015262035,20.3106,20.3106,20.2986,20.3106,71260.2402
2013-04-23 14:00:00,33.85,33.91,33.84,33.85,108854.22511502636,20.3046,20.3406,20.2986,20.3046,108854.2251
2013-04-23 14:05:00,33.85,33.87,33.79,33.79,76871.28268432274,20.3046,20.3166,20.2686,20.2686,76871.2827
2013-04-23 14:10:00,33.79,33.82,33.75,33.78,123555.15654808664,20.2686,20.2866,20.2446,20.2626,123555.1565
2013-04-23 14:15:00,33.79,33.79,33.74,33.74,75412.41162608012,20.2686,20.2686,20.2386,20.2386,75412.4116
2013-04-23 14:20:00,33.74,33.75,33.67,33.7,100325.44046683871,20.2386,20.2446,20.1966,20.2146,100325.4405
2013-04-23 14:25:00,33.71,33.75,33.64,33.65,76759.0618336887,20.2206,20.2446,20.1786,20.1846,76759.0618
2013-04-23 14:30:00,33.65,33.65,33.59,33.6,115138.59275053303,20.1846,20.1846,20.1487,20.1547,115138.5928
2013-04-23 14:35:00,33.6,33.62,33.54,33.59,78330.15374256537,20.1547,20.1666,20.1187,20.1487,78330.1537
2013-04-23 14:40:00,33.58,33.59,33.47,33.48,74402.4239703737,20.1427,20.1487,20.0767,20.0827,74402.424
2013-04-23 14:45:00,33.47,33.61,33.47,33.61,98417.68600605991,20.0767,20.1606,20.0767,20.1606,98417.686
2013-04-23 14:50:00,33.61,33.67,33.59,33.67,71933.56525642464,20.1606,20.1966,20.1487,20.1966,71933.5653
2013-04-23 14:55:00,33.66,33.67,33.64,33.65,92021.0975199192,20.1906,20.1966,20.1786,20.1846,92021.0975
2013-04-23 15:00:00,33.66,33.67,33.62,33.62,70699.13589945012,20.1906,20.1966,20.1666,20.1666,70699.1359
2013-04-23 15:05:00,33.62,33.66,33.59,33.61,96958.8149478173,20.1666,20.1906,20.1487,20.1606,96958.8149
2013-04-23 15:10:00,33.6,33.64,33.59,33.6,86634.4966894849,20.1547,20.1786,20.1487,20.1547,86634.4967
2013-04-23 15:15:00,33.61,33.65,33.59,33.59,62843.67635506677,20.1606,20.1846,20.1487,20.1487,62843.6764
2013-04-23 15:20:00,33.59,33.67,33.56,33.67,134328.3582089552,20.1487,20.1966,20.1307,20.1966,134328.3582
2013-04-23 15:25:00,33.67,33.75,33.63,33.75,86634.4966894849,20.1966,20.2446,20.1726,20.2446,86634.4967
2013-04-23 15:30:00,33.75,33.81,33.75,33.75,165525.7546852205,20.2446,20.2806,20.2446,20.2446,165525.7547
2013-04-23 15:35:00,33.75,33.75,33.69,33.74,150263.71899899,20.2446,20.2446,20.2086,20.2386,150263.719
2013-04-23 15:40:00,33.74,33.74,33.67,33.68,109751.99192009876,20.2386,20.2386,20.1966,20.2026,109751.9919
2013-04-23 15:45:00,33.68,33.69,33.64,33.67,269217.82067108067,20.2026,20.2086,20.1786,20.1966,269217.8207
2013-04-23 15:50:00,33.67,33.7,33.56,33.56,390528.5602064863,20.1966,20.2146,20.1307,20.1307,390528.5602
2013-04-23 15:55:00,33.57,33.64,33.56,33.63,766131.7472786444,20.1367,20.1786,20.1307,20.1726,766131.7473
2013-04-24 09:30:00,34.0,34.39,33.94,34.23,327348.22129951743,20.3946,20.6285,20.3586,20.5326,327348.2213
2013-04-24 09:35:00,34.22,34.23,33.9,33.92,131073.95354056783,20.5266,20.5326,20.3346,20.3466,131073.9535
2013-04-24 09:40:00,33.94,34.0,33.86,33.92,83941.19627426776,20.3586,20.3946,20.3106,20.3466,83941.1963
2013-04-24 09:45:00,33.92,33.98,33.81,33.89,93031.08517562565,20.3466,20.3826,20.2806,20.3286,93031.0852
2013-04-24 09:50:00,33.89,33.95,33.84,33.87,293569.745258669,20.3286,20.3646,20.2986,20.3166,293569.7453
2013-04-24 09:55:00,33.87,33.93,33.84,33.89,94826.6187857704,20.3166,20.3526,20.2986,20.3286,94826.6188
2013-04-24 10:00:00,33.89,33.92,33.83,33.83,137246.10032544046,20.3286,20.3466,20.2926,20.2926,137246.1003
2013-04-24 10:05:00,33.83,33.87,33.76,33.76,159914.7121535181,20.2926,20.3166,20.2506,20.2506,159914.7122
2013-04-24 10:10:00,33.76,33.83,33.74,33.75,68230.27718550107,20.2506,20.2926,20.2386,20.2446,68230.2772
2013-04-24 10:15:00,33.75,33.8,33.72,33.74,99876.55706430254,20.2446,20.2746,20.2266,20.2386,99876.5571
2013-04-24 10:20:00,33.75,33.76,33.69,33.76,95163.28133767254,20.2446,20.2506,20.2086,20.2506,95163.2813
2013-04-24 10:25:00,33.75,33.81,33.75,33.81,94602.1770845023,20.2446,20.2806,20.2446,20.2806,94602.1771
2013-04-24 10:30:00,33.81,33.89,33.81,33.88,90450.00561104252,20.2806,20.3286,20.2806,20.3226,90450.0056
2013-04-24 10:35:00,33.88,33.94,33.87,33.94,135113.90416339354,20.3226,20.3586,20.3166,20.3586,135113.9042
2013-04-24 10:40:00,33.95,34.02,33.94,34.02,52070.47469419818,20.3646,20.4066,20.3586,20.4066,52070.4747
2013-04-24 10:45:00,34.01,34.02,33.96,34.01,54875.995960049375,20.4006,20.4066,20.3706,20.4006,54875.996
2013-04-24 10:50:00,34.01,34.06,34.0,34.05,87195.60094265515,20.4006,20.4306,20.3946,20.4246,87195.6009
2013-04-24 10:55:00,34.05,34.16,34.04,34.14,140163.8424419257,20.4246,20.4906,20.4186,20.4786,140163.8424
2013-04-24 11:00:00,34.14,34.16,34.05,34.07,131635.05779373806,20.4786,20.4906,20.4246,20.4366,131635.0578
2013-04-24 11:05:00,34.07,34.12,33.99,33.99,101447.6489731792,20.4366,20.4666,20.3886,20.3886,101447.649
2013-04-24 11:10:00,33.98,34.03,33.95,33.99,86522.27583885085,20.3826,20.4126,20.3646,20.3886,86522.2758
2013-04-24 11:15:00,33.98,34.04,33.97,34.04,70250.25249691392,20.3826,20.4186,20.3766,20.4186,70250.2525
2013-04-24 11:20:00,34.04,34.04,34.0,34.01,42868.36494220626,20.4186,20.4186,20.3946,20.4006,42868.3649
2013-04-24 11:25:00,34.01,34.05,34.0,34.05,71035.79845135225,20.4006,20.4246,20.3946,20.4246,71035.7985
2013-04-24 11:30:00,34.05,34.1,34.05,34.08,68679.16058803725,20.4246,20.4546,20.4246,20.4426,68679.1606
2013-04-24 11:35:00,34.08,34.08,34.02,34.02,74514.64482100774,20.4426,20.4426,20.4066,20.4066,74514.6448
2013-04-24 11:40:00,34.02,34.02,33.98,34.0,57569.29637526653,20.4066,20.4066,20.3826,20.3946,57569.2964
2013-04-24 11:45:00,34.01,34.06,34.0,34.05,91684.43496801706,20.4006,20.4306,20.3946,20.4246,91684.435
2013-04-24 11:50:00,34.05,34.12,34.05,34.11,51060.48703849175,20.4246,20.4666,20.4246,20.4606,51060.487
2013-04-24 11:55:00,34.11,34.13,34.08,34.1,43092.80664347435,20.4606,20.4726,20.4426,20.4546,43092.8066
2013-04-24 12:00:00,34.1,34.1,34.08,34.1,50723.824486589605,20.4546,20.4546,20.4426,20.4546,50723.8245
2013-04-24 12:05:00,34.1,34.14,34.09,34.14,49264.95342834698,20.4546,20.4786,20.4486,20.4786,49264.9534
2013-04-24 12:10:00,34.14,34.15,34.08,34.09,69352.48569184155,20.4786,20.4846,20.4426,20.4486,69352.4857
2013-04-24 12:15:00,34.08,34.08,34.05,34.06,44102.79429918079,20.4426,20.4426,20.4246,20.4306,44102.7943
2013-04-24 12:20:00,34.07,34.12,34.07,34.11,66995.84782852653,20.4366,20.4666,20.4366,20.4606,66995.8478
2013-04-24 12:25:00,34.11,34.15,34.1,34.13,69240.26484120749,20.4606,20.4846,20.4546,20.4726,69240.2648
2013-04-24 12:30:00,34.13,34.16,34.13,34.16,66659.1852766244,20.4726,20.4906,20.4726,20.4906,66659.1853
2013-04-24 12:35:00,34.16,34.22,34.13,34.21,107170.91235551564,20.4906,20.5266,20.4726,20.5206,107170.9124
2013-04-24 12:40:00,34.21,34.24,34.2,34.24,169902.36785994837,20.5206,20.5385,20.5146,20.5385,169902.3679
2013-04-24 12:45:00,34.24,34.29,34.24,34.28,69015.8231399394,20.5385,20.5685,20.5385,20.5625,69015.8231
2013-04-24 12:50:00,34.26,34.27,34.15,34.16,81360.11670968466,20.5505,20.5565,20.4846,20.4906,81360.1167
2013-04-24 12:55:00,34.16,34.16,34.1,34.1,49152.73257771294,20.4906,20.4906,20.4546,20.4546,49152.7326
2013-04-24 13:00:00,34.1,34.11,34.07,34.07,51172.7078891258,20.4546,20.4606,20.4366,20.4366,51172.7079
2013-04-24 13:05:00,34.07,34.09,34.05,34.09,54539.33340814723,20.4366,20.4486,20.4246,20.4486,54539.3334
2013-04-24 13:10:00,34.08,34.08,34.05,34.08,40736.16878015935,20.4426,20.4426,20.4246,20.4426,40736.1688
2013-04-24 13:15:00,34.08,34.11,34.08,34.1,49152.73257771294,20.4426,20.4606,20.4426,20.4546,49152.7326
2013-04-24 13:20:00,34.11,34.17,34.11,34.17,43878.352597912686,20.4606,20.4966,20.4606,20.4966,43878.3526
2013-04-24 13:25:00,34.17,34.17,34.14,34.16,19638.648860958365,20.4966,20.4966,20.4786,20.4906,19638.6489
2013-04-24 13:30:00,34.16,34.16,34.08,34.13,81472.3375603187,20.4906,20.4906,20.4426,20.4726,81472.3376
2013-04-24 13:35:00,34.12,34.13,34.09,34.12,20424.1948153967,20.4666,20.4726,20.4486,20.4666,20424.1948
2013-04-24 13:40:00,34.12,34.15,34.09,34.09,42419.48153967007,20.4666,20.4846,20.4486,20.4486,42419.4815
2013-04-24 13:45:00,34.1,34.12,34.08,34.11,25249.69139266076,20.4546,20.4666,20.4426,20.4606,25249.6914
2013-04-24 13:50:00,34.11,34.14,34.1,34.14,29289.642015486475,20.4606,20.4786,20.4546,20.4786,29289.642
2013-04-24 13:55:00,34.13,34.16,34.12,34.15,36247.33475479744,20.4726,20.4906,20.4666,20.4846,36247.3348
2013-04-24 14:00:00,34.16,34.2,34.15,34.2,38716.19346874649,20.4906,20.5146,20.4846,20.5146,38716.1935
2013-04-24 14:05:00,34.2,34.22,34.19,34.21,71148.0193019863,20.5146,20.5266,20.5086,20.5206,71148.0193
2013-04-24 14:10:00,34.22,34.24,34.21,34.24,41633.93558523173,20.5266,20.5385,20.5206,20.5385,41633.9356
2013-04-24 14:15:00,34.24,34.25,34.22,34.24,38491.7517674784,20.5385,20.5445,20.5266,20.5385,38491.7518
2013-04-24 14:20:00,34.24,34.25,34.22,34.22,26820.783301537424,20.5385,20.5445,20.5266,20.5266,26820.7833
2013-04-24 14:25:00,34.23,34.26,34.22,34.24,61048.14274492201,20.5326,20.5505,20.5266,20.5385,61048.1427
2013-04-24 14:30:00,34.24,34.27,34.23,34.24,56334.867018292,20.5385,20.5565,20.5326,20.5385,56334.867
2013-04-24 14:35:00,34.24,34.25,34.23,34.23,65424.75591964987,20.5385,20.5445,20.5326,20.5326,65424.7559
2013-04-24 14:40:00,34.24,34.26,34.23,34.26,212097.40769835035,20.5385,20.5505,20.5326,20.5505,212097.4077
2013-04-24 14:45:00,34.25,34.26,34.24,34.25,48367.1866232746,20.5445,20.5505,20.5385,20.5445,48367.1866
2013-04-24 14:50:00,34.26,34.26,34.23,34.24,66434.7435753563,20.5505,20.5505,20.5326,20.5385,66434.7436
2013-04-24 14:55:00,34.23,34.3,34.23,34.27,90001.12220850633,20.5326,20.5745,20.5326,20.5565,90001.1222
2013-04-24 15:00:00,34.27,34.29,34.26,34.27,42082.818987767925,20.5565,20.5685,20.5505,20.5565,42082.819
2013-04-24 15:05:00,34.27,34.3,34.24,34.3,82931.20861856133,20.5565,20.5745,20.5385,20.5745,82931.2086
2013-04-24 15:10:00,34.29,34.3,34.24,34.24,52294.91639546627,20.5685,20.5745,20.5385,20.5385,52294.9164
2013-04-24 15:15:00,34.24,34.26,34.24,34.26,43429.4691953765,20.5385,20.5505,20.5385,20.5505,43429.4692
2013-04-24 15:20:00,34.26,34.27,34.24,34.26,59477.05083604533,20.5505,20.5565,20.5385,20.5505,59477.0508
2013-04-24 15:25:00,34.25,34.29,34.24,34.26,44888.34025361912,20.5445,20.5685,20.5385,20.5505,44888.3403
2013-04-24 15:30:00,34.25,34.26,34.22,34.23,81135.67500841655,20.5445,20.5505,20.5266,20.5326,81135.675
2013-04-24 15:35:00,34.23,34.24,34.21,34.23,75412.41162608012,20.5326,20.5385,20.5206,20.5326,75412.4116
2013-04-24 15:40:00,34.23,34.26,34.18,34.19,117831.8931657502,20.5326,20.5505,20.5026,20.5086,117831.8932
2013-04-24 15:45:00,34.19,34.21,34.17,34.2,145774.8849736281,20.5086,20.5206,20.4966,20.5146,145774.885
2013-04-24 15:50:00,34.2,34.21,34.16,34.16,155201.4364268881,20.5146,20.5206,20.4906,20.4906,155201.4364
2013-04-24 15:55:00,34.16,34.17,34.13,34.16,219391.76298956343,20.4906,20.4966,20.4726,20.4906,219391.763
2013-04-25 09:30:00,34.27,34.38,34.21,34.24,100325.44046683871,20.5565,20.6225,20.5206,20.5385,100325.4405
2013-04-25 09:35:00,34.25,34.36,34.23,34.36,78217.93289193131,20.5445,20.6105,20.5326,20.6105,78217.9329
2013-04-25 09:40:00,34.33,34.34,34.19,34.27,114801.9301986309,20.5925,20.5985,20.5086,20.5565,114801.9302
2013-04-25 09:45:00,34.27,34.28,34.19,34.22,53192.68320053866,20.5565,20.5625,20.5086,20.5266,53192.6832
2013-04-25 09:50:00,34.21,34.34,34.21,34.33,88430.03029962967,20.5206,20.5985,20.5206,20.5925,88430.0303
2013-04-25 09:55:00,34.33,34.36,34.3,34.36,29626.30456738862,20.5925,20.6105,20.5745,20.6105,29626.3046
2013-04-25 10:00:00,34.39,34.56,34.39,34.55,187857.703961396,20.6285,20.7305,20.6285,20.7245,187857.704
2013-04-25 10:05:00,34.55,34.6,34.53,34.6,161261.3623611267,20.7245,20.7545,20.7125,20.7545,161261.3624
2013-04-25 10:10:00,34.6,34.68,34.6,34.66,135226.1250140276,20.7545,20.8025,20.7545,20.7905,135226.125
2013-04-25 10:15:00,34.66,34.7,34.65,34.69,84277.8588261699,20.7905,20.8145,20.7845,20.8085,84277.8588
2013-04-25 10:20:00,34.69,34.71,34.66,34.69,114801.9301986309,20.8085,20.8205,20.7905,20.8085,114801.9302
2013-04-25 10:25:00,34.69,34.8,34.67,34.79,241611.4914151049,20.8085,20.8745,20.7965,20.8685,241611.4914
2013-04-25 10:30:00,34.78,34.8,34.76,34.8,221523.95915161035,20.8625,20.8745,20.8505,20.8745,221523.9592
2013-04-25 10:35:00,34.8,34.81,34.76,34.78,120749.63528223544,20.8745,20.8805,20.8505,20.8625,120749.6353
2013-04-25 10:40:00,34.78,34.81,34.74,34.76,136684.9960722702,20.8625,20.8805,20.8385,20.8505,136684.9961
2013-04-25 10:45:00,34.77,34.81,34.7,34.79,100437.66131747278,20.8565,20.8805,20.8145,20.8685,100437.6613
2013-04-25 10:50:00,34.78,34.9,34.78,34.88,93592.18942879589,20.8625,20.9344,20.8625,20.9224,93592.1894
2013-04-25 10:55:00,34.88,34.97,34.88,34.96,177421.16485242956,20.9224,20.9764,20.9224,20.9704,177421.1649
2013-04-25 11:00:00,34.95,34.98,34.9,34.93,340365.839973067,20.9644,20.9824,20.9344,20.9524,340365.84
2013-04-25 11:05:00,34.93,34.95,34.84,34.87,216586.24172371224,20.9524,20.9644,20.8985,20.9164,216586.2417
2013-04-25 11:10:00,34.88,34.89,34.8,34.82,62394.79295253057,20.9224,20.9284,20.8745,20.8865,62394.793
2013-04-25 11:15:00,34.83,34.86,34.82,34.82,114016.38424419257,20.8925,20.9105,20.8865,20.8865,114016.3842
2013-04-25 11:20:00,34.82,34.84,34.78,34.78,93928.851980698,20.8865,20.8985,20.8625,20.8625,93928.852
2013-04-25 11:25:00,34.79,34.8,34.75,34.76,102233.19492761754,20.8685,20.8745,20.8445,20.8505,102233.1949
2013-04-25 11:30:00,34.76,34.77,34.73,34.75,122769.61059364828,20.8505,20.8565,20.8325,20.8445,122769.6106
2013-04-25 11:35:00,34.75,34.76,34.74,34.75,101447.6489731792,20.8445,20.8505,20.8385,20.8445,101447.649
2013-04-25 11:40:00,34.75,34.76,34.72,34.72,68005.83548423297,20.8445,20.8505,20.8265,20.8265,68005.8355
2013-04-25 11:45:00,34.73,34.75,34.73,34.74,76310.1784311525,20.8325,20.8445,20.8325,20.8385,76310.1784
2013-04-25 11:50:00,34.74,34.75,34.73,34.75,71821.34440579059,20.8385,20.8445,20.8325,20.8445,71821.3444
2013-04-25 11:55:00,34.75,34.77,34.73,34.77,93367.74772752776,20.8445,20.8565,20.8325,20.8565,93367.7477
2013-04-25 12:00:00,34.76,34.77,34.74,34.74,61384.80529682415,20.8505,20.8565,20.8385,20.8385,61384.8053
2013-04-25 12:05:00,34.74,34.75,34.74,34.75,103916.50768712828,20.8385,20.8445,20.8385,20.8445,103916.5077
2013-04-25 12:10:00,34.74,34.76,34.74,34.74,66546.96442599034,20.8385,20.8505,20.8385,20.8385,66546.9644
2013-04-25 12:15:00,34.74,34.75,34.73,34.74,51060.48703849175,20.8385,20.8445,20.8325,20.8385,51060.487
2013-04-25 12:20:00,34.74,34.77,34.74,34.76,42195.03983840197,20.8385,20.8565,20.8385,20.8505,42195.0398
2013-04-25 12:25:00,34.77,34.77,34.74,34.74,25249.69139266076,20.8565,20.8565,20.8385,20.8385,25249.6914
2013-04-25 12:30:00,34.74,34.77,34.73,34.73,82257.88351475704,20.8385,20.8565,20.8325,20.8325,82257.8835
2013-04-25 12:35:00,34.73,34.73,34.66,34.66,52070.47469419818,20.8325,20.8325,20.7905,20.7905,52070.4747
2013-04-25 12:40:00,34.66,34.69,34.65,34.69,42868.36494220626,20.7905,20.8085,20.7845,20.8085,42868.3649
2013-04-25 12:45:00,34.7,34.73,34.68,34.68,86297.83413758276,20.8145,20.8325,20.8025,20.8025,86297.8341
2013-04-25 12:50:00,34.69,34.74,34.69,34.74,69689.14824374368,20.8085,20.8385,20.8085,20.8385,69689.1482
2013-04-25 12:55:00,34.74,34.78,34.74,34.77,64751.43081584558,20.8385,20.8625,20.8385,20.8565,64751.4308
2013-04-25 13:00:00,34.77,34.78,34.72,34.72,97632.14005162158,20.8565,20.8625,20.8265,20.8265,97632.1401
2013-04-25 13:05:00,34.72,34.73,34.67,34.67,77207.94523622488,20.8265,20.8325,20.7965,20.7965,77207.9452
2013-04-25 13:10:00,34.68,34.68,34.63,34.65,70362.47334754797,20.8025,20.8025,20.7725,20.7845,70362.4733
2013-04-25 13:15:00,34.66,34.75,34.66,34.74,63180.33890696892,20.7905,20.8445,20.7905,20.8385,63180.3389
2013-04-25 13:20:00,34.74,34.77,34.73,34.77,34900.68454718887,20.8385,20.8565,20.8325,20.8565,34900.6845
2013-04-25 13:25:00,34.76,34.78,34.75,34.75,47693.86151947032,20.8505,20.8625,20.8445,20.8445,47693.8615
2013-04-25 13:30:00,34.74,34.79,34.74,34.78,43317.24834474245,20.8385,20.8685,20.8385,20.8625,43317.2483
2013-04-25 13:35:00,34.78,34.8,34.76,34.79,49713.83683088318,20.8625,20.8745,20.8505,20.8685,49713.8368
2013-04-25 13:40:00,34.8,34.82,34.78,34.81,81921.22096285489,20.8745,20.8865,20.8625,20.8805,81921.221
2013-04-25 13:45:00,34.8,34.85,34.78,34.84,42307.26068903602,20.8745,20.9045,20.8625,20.8985,42307.2607
2013-04-25 13:50:00,34.84,34.86,34.82,34.84,40511.72707889126,20.8985,20.9105,20.8865,20.8985,40511.7271
2013-04-25 13:55:00,34.84,34.89,34.84,34.88,52968.24149927056,20.8985,20.9284,20.8985,20.9224,52968.2415
2013-04-25 14:00:00,34.87,34.89,34.86,34.87,37032.880709235775,20.9164,20.9284,20.9105,20.9164,37032.8807
2013-04-25 14:05:00,34.86,34.89,34.86,34.86,58691.504881607,20.9105,20.9284,20.9105,20.9105,58691.5049
2013-04-25 14:10:00,34.86,34.88,34.83,34.84,70138.03164627988,20.9105,20.9224,20.8925,20.8985,70138.0316
2013-04-25 14:15:00,34.84,34.88,34.83,34.88,90225.56390977444,20.8985,20.9224,20.8925,20.9224,90225.5639
2013-04-25 14:20:00,34.87,34.9,34.86,34.9,67332.51038042868,20.9164,20.9344,20.9105,20.9344,67332.5104
2013-04-25 14:25:00,34.9,34.92,34.89,34.92,78779.03714510155,20.9344,20.9464,20.9284,20.9464,78779.0371
2013-04-25 14:30:00,34.91,34.93,34.9,34.92,173830.09763214004,20.9404,20.9524,20.9344,20.9464,173830.0976
2013-04-25 14:35:00,34.92,34.93,34.91,34.92,67893.61463359892,20.9464,20.9524,20.9404,20.9464,67893.6146
2013-04-25 14:40:00,34.92,34.94,34.9,34.93,119851.86847716304,20.9464,20.9584,20.9344,20.9524,119851.8685
2013-04-25 14:45:00,34.92,34.95,34.92,34.94,74963.52822354394,20.9464,20.9644,20.9464,20.9584,74963.5282
2013-04-25 14:50:00,34.93,34.95,34.91,34.91,240713.7246100325,20.9524,20.9644,20.9404,20.9404,240713.7246
2013-04-25 14:55:00,34.91,34.93,34.86,34.87,132757.26630007854,20.9404,20.9524,20.9105,20.9164,132757.2663
2013-04-25 15:00:00,34.87,34.87,34.77,34.77,63741.44316013915,20.9164,20.9164,20.8565,20.8565,63741.4432
2013-04-25 15:05:00,34.77,34.77,34.67,34.69,81809.00011222085,20.8565,20.8565,20.7965,20.8085,81809.0001
2013-04-25 15:10:00,34.69,34.73,34.64,34.72,120749.63528223544,20.8085,20.8325,20.7785,20.8265,120749.6353
2013-04-25 15:15:00,34.72,34.74,34.63,34.66,115587.47615306923,20.8265,20.8385,20.7725,20.7905,115587.4762
2013-04-25 15:20:00,34.66,34.66,34.54,34.55,101672.0906744473,20.7905,20.7905,20.7185,20.7245,101672.0907
2013-04-25 15:25:00,34.56,34.57,34.48,34.5,205027.4941084053,20.7305,20.7365,20.6825,20.6945,205027.4941
2013-04-25 15:30:00,34.5,34.57,34.5,34.57,159802.49130288407,20.6945,20.7365,20.6945,20.7365,159802.4913
2013-04-25 15:35:00,34.57,34.72,34.57,34.71,107732.01660868588,20.7365,20.8265,20.7365,20.8205,107732.0166
2013-04-25 15:40:00,34.71,34.74,34.67,34.73,101110.98642127706,20.8205,20.8385,20.7965,20.8325,101110.9864
2013-04-25 15:45:00,34.74,34.75,34.7,34.74,137133.87947480642,20.8385,20.8445,20.8145,20.8385,137133.8795
2013-04-25 15:50:00,34.73,34.74,34.61,34.62,165862.41723712266,20.8325,20.8385,20.7605,20.7665,165862.4172
2013-04-25 15:55:00,34.62,34.69,34.6,34.68,834025.3619122433,20.7665,20.8085,20.7545,20.8025,834025.3619
2013-04-26 09:30:00,34.57,34.73,34.55,34.6,93255.52687689372,20.7365,20.8325,20.7245,20.7545,93255.5269
2013-04-26 09:35:00,34.6,34.6,34.42,34.42,53641.56660307485,20.7545,20.7545,20.6465,20.6465,53641.5666
2013-04-26 09:40:00,34.41,34.43,34.28,34.28,103467.62428459208,20.6405,20.6525,20.5625,20.5625,103467.6243
2013-04-26 09:45:00,34.29,34.37,34.27,34.28,106497.58725171136,20.5685,20.6165,20.5565,20.5625,106497.5873
2013-04-26 09:50:00,34.28,34.48,34.24,34.46,83828.9754236337,20.5625,20.6825,20.5385,20.6705,83828.9754
2013-04-26 09:55:00,34.47,34.58,34.44,34.58,86410.05498821681,20.6765,20.7425,20.6585,20.7425,86410.055
2013-04-26 10:00:00,34.57,34.58,34.46,34.46,117719.67231511614,20.7365,20.7425,20.6705,20.6705,117719.6723
2013-04-26 10:05:00,34.46,34.5,34.43,34.48,53978.229154976994,20.6705,20.6945,20.6525,20.6825,53978.2292
2013-04-26 10:10:00,34.47,34.5,34.33,34.33,97183.2566490854,20.6765,20.6945,20.5925,20.5925,97183.2566
2013-04-26 10:15:00,34.34,34.34,34.27,34.3,64751.43081584558,20.5985,20.5985,20.5565,20.5745,64751.4308
2013-04-26 10:20:00,34.3,34.31,34.24,34.25,136460.55437100213,20.5745,20.5805,20.5385,20.5445,136460.5544
2013-04-26 10:25:00,34.24,34.33,34.24,34.3,108966.44596566042,20.5385,20.5925,20.5385,20.5745,108966.446
2013-04-26 10:30:00,34.3,34.33,34.24,34.24,50723.824486589605,20.5745,20.5925,20.5385,20.5385,50723.8245
2013-04-26 10:35:00,34.25,34.29,34.22,34.25,51733.81214229604,20.5445,20.5685,20.5266,20.5445,51733.8121
2013-04-26 10:40:00,34.25,34.28,34.2,34.22,45337.22365615532,20.5445,20.5625,20.5146,20.5266,45337.2237
2013-04-26 10:45:00,34.23,34.25,34.18,34.21,35798.45135226125,20.5326,20.5445,20.5026,20.5206,35798.4514
2013-04-26 10:50:00,34.22,34.22,34.19,34.21,44215.01514981483,20.5266,20.5266,20.5086,20.5206,44215.0151
2013-04-26 10:55:00,34.21,34.29,34.21,34.29,55549.32106385366,20.5206,20.5685,20.5206,20.5685,55549.3211
2013-04-26 11:00:00,34.28,34.32,34.27,34.31,35125.12624845696,20.5625,20.5865,20.5565,20.5805,35125.1262
2013-04-26 11:05:00,34.3,34.31,34.24,34.24,47244.97811693412,20.5745,20.5805,20.5385,20.5385,47244.9781
2013-04-26 11:10:00,34.24,34.27,34.22,34.25,50274.94108405341,20.5385,20.5565,20.5266,20.5445,50274.9411
2013-04-26 11:15:00,34.25,34.25,34.22,34.22,34564.02199528672,20.5445,20.5445,20.5266,20.5266,34564.022
2013-04-26 11:20:00,34.22,34.23,34.2,34.21,43429.4691953765,20.5266,20.5326,20.5146,20.5206,43429.4692
2013-04-26 11:25:00,34.21,34.28,34.2,34.25,77432.38693749298,20.5206,20.5625,20.5146,20.5445,77432.3869
2013-04-26 11:30:00,34.25,34.26,34.18,34.21,38042.8683649422,20.5445,20.5505,20.5026,20.5206,38042.8684
2013-04-26 11:35:00,34.21,34.22,34.15,34.16,32207.38413197172,20.5206,20.5266,20.4846,20.4906,32207.3841
2013-04-26 11:40:00,34.16,34.2,34.16,34.18,19301.98630905622,20.4906,20.5146,20.4906,20.5026,19301.9863
2013-04-26 11:45:00,34.19,34.19,34.14,34.14,25586.3539445629,20.5086,20.5086,20.4786,20.4786,25586.3539
2013-04-26 11:50:00,34.15,34.15,34.1,34.11,39501.73942318482,20.4846,20.4846,20.4546,20.4606,39501.7394
2013-04-26 11:55:00,34.1,34.1,34.05,34.08,52182.69554483223,20.4546,20.4546,20.4246,20.4426,52182.6955
2013-04-26 12:00:00,34.08,34.1,34.05,34.1,25586.3539445629,20.4426,20.4546,20.4246,20.4546,25586.3539
2013-04-26 12:05:00,34.11,34.17,34.1,34.16,31309.617326899337,20.4606,20.4966,20.4546,20.4906,31309.6173
2013-04-26 12:10:00,34.15,34.21,34.13,34.16,36583.99730669958,20.4846,20.5206,20.4726,20.4906,36583.9973
2013-04-26 12:15:00,34.16,34.18,34.15,34.16,38491.7517674784,20.4906,20.5026,20.4846,20.4906,38491.7518
2013-04-26 12:20:00,34.16,34.16,34.12,34.12,25249.69139266076,20.4906,20.4906,20.4666,20.4666,25249.6914
2013-04-26 12:25:00,34.12,34.13,34.11,34.11,17169.790147009313,20.4666,20.4726,20.4606,20.4606,17169.7901
2013-04-26 12:30:00,34.11,34.19,34.11,34.17,46908.31556503198,20.4606,20.5086,20.4606,20.4966,46908.3156
2013-04-26 12:35:00,34.18,34.19,34.14,34.16,39726.18112445292,20.5026,20.5086,20.4786,20.4906,39726.1811
2013-04-26 12:40:00,34.16,34.19,34.16,34.18,22556.390977443607,20.4906,20.5086,20.4906,20.5026,22556.391
2013-04-26 12:45:00,34.18,34.23,34.17,34.23,16608.685893839076,20.5026,20.5326,20.4966,20.5326,16608.6859
2013-04-26 12:50:00,34.23,34.24,34.2,34.24,17394.23184827741,20.5326,20.5385,20.5146,20.5385,17394.2318
2013-04-26 12:55:00,34.24,34.24,34.21,34.22,22780.832678711704,20.5385,20.5385,20.5206,20.5266,22780.8327
2013-04-26 13:00:00,34.22,34.22,34.2,34.21,22556.390977443607,20.5266,20.5266,20.5146,20.5206,22556.391
2013-04-26 13:05:00,34.21,34.24,34.21,34.24,37145.10155986982,20.5206,20.5385,20.5206,20.5385,37145.1016
2013-04-26 13:10:00,34.24,34.24,34.22,34.24,26147.458197733136,20.5385,20.5385,20.5266,20.5385,26147.4582
2013-04-26 13:15:00,34.24,34.24,34.22,34.24,19975.31141286051,20.5385,20.5385,20.5266,20.5385,19975.3114
2013-04-26 13:20:00,34.23,34.27,34.22,34.24,23790.82033441813,20.5326,20.5565,20.5266,20.5385,23790.8203
2013-04-26 13:25:00,34.24,34.25,34.23,34.24,28840.758612950285,20.5385,20.5445,20.5326,20.5385,28840.7586
2013-04-26 13:30:00,34.24,34.28,34.24,34.27,29626.30456738862,20.5385,20.5625,20.5385,20.5565,29626.3046
2013-04-26 13:35:00,34.28,34.34,34.28,34.28,45898.32790932555,20.5625,20.5985,20.5625,20.5625,45898.3279
2013-04-26 13:40:00,34.28,34.3,34.27,34.28,38042.8683649422,20.5625,20.5745,20.5565,20.5625,38042.8684
2013-04-26 13:45:00,34.28,34.33,34.27,34.32,65424.75591964987,20.5625,20.5925,20.5565,20.5865,65424.7559
2013-04-26 13:50:00,34.31,34.31,34.24,34.24,30636.29222309505,20.5805,20.5805,20.5385,20.5385,30636.2922
2013-04-26 13:55:00,34.24,34.24,34.21,34.24,39950.62282572102,20.5385,20.5385,20.5206,20.5385,39950.6228
2013-04-26 14:00:00,34.23,34.24,34.2,34.22,34564.02199528672,20.5326,20.5385,20.5146,20.5266,34564.022
2013-04-26 14:05:00,34.21,34.26,34.21,34.24,45449.44450678936,20.5206,20.5505,20.5206,20.5385,45449.4445
2013-04-26 14:10:00,34.24,34.25,34.23,34.24,44327.23600044888,20.5385,20.5445,20.5326,20.5385,44327.236
2013-04-26 14:15:00,34.24,34.24,34.21,34.22,37145.10155986982,20.5385,20.5385,20.5206,20.5266,37145.1016
2013-04-26 14:20:00,34.21,34.23,34.19,34.23,55100.43766131747,20.5206,20.5326,20.5086,20.5326,55100.4377
2013-04-26 14:25:00,34.22,34.23,34.19,34.2,40960.61048142744,20.5266,20.5326,20.5086,20.5146,40960.6105
2013-04-26 14:30:00,34.2,34.22,34.18,34.18,43092.80664347435,20.5146,20.5266,20.5026,20.5026,43092.8066
2013-04-26 14:35:00,34.19,34.21,34.18,34.2,29177.42116485243,20.5086,20.5206,20.5026,20.5146,29177.4212
2013-04-26 14:40:00,34.21,34.24,34.21,34.24,32319.604982605768,20.5206,20.5385,20.5206,20.5385,32319.605
2013-04-26 14:45:00,34.23,34.3,34.23,34.29,49040.51172707889,20.5326,20.5745,20.5326,20.5685,49040.5117
2013-04-26 14:50:00,34.28,34.28,34.23,34.24,69352.48569184155,20.5625,20.5625,20.5326,20.5385,69352.4857
2013-04-26 14:55:00,34.24,34.25,34.22,34.22,28167.433509146,20.5385,20.5445,20.5266,20.5266,28167.4335
2013-04-26 15:00:00,34.23,34.29,34.22,34.28,49938.27853215127,20.5326,20.5685,20.5266,20.5625,49938.2785
2013-04-26 15:05:00,34.28,34.33,34.27,34.33,45561.66535742341,20.5625,20.5925,20.5565,20.5925,45561.6654
2013-04-26 15:10:00,34.33,34.34,34.32,34.33,36022.89305352934,20.5925,20.5985,20.5865,20.5925,36022.8931
2013-04-26 15:15:00,34.33,34.33,34.32,34.33,26820.783301537424,20.5925,20.5925,20.5865,20.5925,26820.7833
2013-04-26 15:20:00,34.33,34.34,34.32,34.34,44776.119402985074,20.5925,20.5985,20.5865,20.5985,44776.1194
2013-04-26 15:25:00,34.34,34.37,34.33,34.34,50948.2661878577,20.5985,20.6165,20.5925,20.5985,50948.2662
2013-04-26 15:30:00,34.35,34.37,34.33,34.34,64863.65166647963,20.6045,20.6165,20.5925,20.5985,64863.6517
2013-04-26 15:35:00,34.35,34.37,34.34,34.35,77881.27034002918,20.6045,20.6165,20.5985,20.6045,77881.2703
2013-04-26 15:40:00,34.35,34.4,34.35,34.4,88654.47200089776,20.6045,20.6345,20.6045,20.6345,88654.472
2013-04-26 15:45:00,34.4,34.4,34.35,34.37,122432.94804174616,20.6345,20.6345,20.6045,20.6165,122432.948
2013-04-26 15:50:00,34.37,34.37,34.33,34.36,112894.17573785209,20.6165,20.6165,20.5925,20.6105,112894.1757
2013-04-26 15:55:00,34.37,34.38,34.33,34.33,268320.0538660083,20.6165,20.6225,20.5925,20.5925,268320.0539
2013-04-29 09:30:00,34.56,34.65,34.52,34.59,118954.10167209066,20.7305,20.7845,20.7065,20.7485,118954.1017
2013-04-29 09:35:00,34.59,34.66,34.33,34.34,377286.4998316687,20.7485,20.7905,20.5925,20.5985,377286.4998
2013-04-29 09:40:00,34.35,34.49,34.31,34.45,203231.96049826057,20.6045,20.6885,20.5805,20.6645,203231.9605
2013-04-29 09:45:00,34.45,34.53,34.42,34.45,258781.28156211425,20.6645,20.7125,20.6465,20.6645,258781.2816
2013-04-29 09:50:00,34.45,34.53,34.4,34.5,162944.6751206374,20.6645,20.7125,20.6345,20.6945,162944.6751
2013-04-29 09:55:00,34.5,34.58,34.49,34.53,308046.2349904612,20.6945,20.7425,20.6885,20.7125,308046.235
2013-04-29 10:00:00,34.53,34.54,34.46,34.48,336438.1102008753,20.7125,20.7185,20.6705,20.6825,336438.1102
2013-04-29 10:05:00,34.48,34.59,34.44,34.58,213331.83705532487,20.6825,20.7485,20.6585,20.7425,213331.8371
2013-04-29 10:10:00,34.59,34.61,34.5,34.5,92694.42262372348,20.7485,20.7605,20.6945,20.6945,92694.4226
2013-04-29 10:15:00,34.51,34.53,34.48,34.49,389406.35170014587,20.7005,20.7125,20.6825,20.6885,389406.3517
2013-04-29 10:20:00,34.5,34.51,34.47,34.49,313096.1732689934,20.6945,20.7005,20.6765,20.6885,313096.1733
2013-04-29 10:25:00,34.49,34.52,34.45,34.5,324991.58343620243,20.6885,20.7065,20.6645,20.6945,324991.5834
2013-04-29 10:30:00,34.5,34.53,34.48,34.5,65200.31421838177,20.6945,20.7125,20.6825,20.6945,65200.3142
2013-04-29 10:35:00,34.51,34.53,34.44,34.45,167994.61339916955,20.7005,20.7125,20.6585,20.6645,167994.6134
2013-04-29 10:40:00,34.45,34.49,34.39,34.49,137582.7628773426,20.6645,20.6885,20.6285,20.6885,137582.7629
2013-04-29 10:45:00,34.49,34.51,34.47,34.49,54090.45000561104,20.6885,20.7005,20.6765,20.6885,54090.45
2013-04-29 10:50:00,34.49,34.5,34.41,34.41,93928.851980698,20.6885,20.6945,20.6405,20.6405,93928.852
2013-04-29 10:55:00,34.42,34.47,34.41,34.46,64078.105712041295,20.6465,20.6765,20.6405,20.6705,64078.1057
2013-04-29 11:00:00,34.46,34.48,34.45,34.46,39277.29772191673,20.6705,20.6825,20.6645,20.6705,39277.2977
2013-04-29 11:05:00,34.45,34.51,34.45,34.5,45786.1070586915,20.6645,20.7005,20.6645,20.6945,45786.1071
2013-04-29 11:10:00,34.51,34.51,34.49,34.49,48142.7449220065,20.7005,20.7005,20.6885,20.6885,48142.7449
2013-04-29 11:15:00,34.49,34.49,34.47,34.49,67893.61463359892,20.6885,20.6885,20.6765,20.6885,67893.6146
2013-04-29 11:20:00,34.49,34.56,34.48,34.56,89103.35540343395,20.6885,20.7305,20.6825,20.7305,89103.3554
2013-04-29 11:25:00,34.56,34.6,34.56,34.58,55773.76276512176,20.7305,20.7545,20.7305,20.7425,55773.7628
2013-04-29 11:30:00,34.58,34.6,34.57,34.59,48703.84917517674,20.7425,20.7545,20.7365,20.7485,48703.8492
2013-04-29 11:35:00,34.59,34.6,34.57,34.59,41409.49388396364,20.7485,20.7545,20.7365,20.7485,41409.4939
2013-04-29 11:40:00,34.6,34.62,34.55,34.55,79227.92054763775,20.7545,20.7665,20.7245,20.7245,79227.9205
2013-04-29 11:45:00,34.56,34.59,34.56,34.59,26371.89989900124,20.7305,20.7485,20.7305,20.7485,26371.8999
2013-04-29 11:50:00,34.59,34.6,34.54,34.54,28167.433509146,20.7485,20.7545,20.7185,20.7185,28167.4335
2013-04-29 11:55:00,34.54,34.57,34.54,34.54,23566.37863315004,20.7185,20.7365,20.7185,20.7185,23566.3786
2013-04-29 12:00:00,34.53,34.59,34.5,34.59,62394.79295253057,20.7125,20.7485,20.6945,20.7485,62394.793
2013-04-29 12:05:00,34.6,34.6,34.52,34.52,45225.00280552126,20.7545,20.7545,20.7065,20.7065,45225.0028
2013-04-29 12:10:00,34.53,34.59,34.51,34.57,25923.016496465043,20.7125,20.7485,20.7005,20.7365,25923.0165
2013-04-29 12:15:00,34.57,34.59,34.57,34.58,38491.7517674784,20.7365,20.7485,20.7365,20.7425,38491.7518
2013-04-29 12:20:00,34.58,34.62,34.55,34.57,80237.90820334418,20.7425,20.7665,20.7245,20.7365,80237.9082
2013-04-29 12:25:00,34.57,34.61,34.56,34.61,59028.167433509145,20.7365,20.7605,20.7305,20.7605,59028.1674
2013-04-29 12:30:00,34.6,34.61,34.58,34.59,20985.29906856694,20.7545,20.7605,20.7425,20.7485,20985.2991
2013-04-29 12:35:00,34.59,34.65,34.59,34.65,44439.45685108293,20.7485,20.7845,20.7485,20.7845,44439.4569
2013-04-29 12:40:00,34.65,34.66,34.64,34.64,30748.513073729097,20.7845,20.7905,20.7785,20.7785,30748.5131
2013-04-29 12:45:00,34.65,34.65,34.64,34.65,33105.1509370441,20.7845,20.7845,20.7785,20.7845,33105.1509
2013-04-29 12:50:00,34.65,34.66,34.63,34.64,155538.09897879025,20.7845,20.7905,20.7725,20.7785,155538.099
2013-04-29 12:55:00,34.64,34.64,34.58,34.6,82706.76691729322,20.7785,20.7785,20.7425,20.7545,82706.7669
2013-04-29 13:00:00,34.6,34.62,34.58,34.61,61160.36359555605,20.7545,20.7665,20.7425,20.7605,61160.3636
2013-04-29 13:05:00,34.61,34.65,34.59,34.62,63292.55975760296,20.7605,20.7845,20.7485,20.7665,63292.5598
2013-04-29 13:10:00,34.62,34.66,34.62,34.66,105936.48299854112,20.7665,20.7905,20.7665,20.7905,105936.483
2013-04-29 13:15:00,34.66,34.67,34.64,34.65,56895.97127146224,20.7905,20.7965,20.7785,20.7845,56895.9713
2013-04-29 13:20:00,34.65,34.65,34.61,34.62,44102.79429918079,20.7845,20.7845,20.7605,20.7665,44102.7943
2013-04-29 13:25:00,34.63,34.66,34.61,34.66,35574.00965099315,20.7725,20.7905,20.7605,20.7905,35574.0097
2013-04-29 13:30:00,34.65,34.67,34.65,34.66,46234.990461227695,20.7845,20.7965,20.7845,20.7905,46234.9905
2013-04-29 13:35:00,34.67,34.67,34.65,34.66,15935.360790034789,20.7965,20.7965,20.7845,20.7905,15935.3608
2013-04-29 13:40:00,34.65,34.7,34.65,34.69,46459.43216249579,20.7845,20.8145,20.7845,20.8085,46459.4322
2013-04-29 13:45:00,34.69,34.74,34.68,34.73,141959.37605207047,20.8085,20.8385,20.8025,20.8325,141959.3761
2013-04-29 13:50:00,34.72,34.74,34.72,34.74,33329.5926383122,20.8265,20.8385,20.8265,20.8385,33329.5926
2013-04-29 13:55:00,34.74,34.79,34.74,34.79,157445.85343956907,20.8385,20.8685,20.8385,20.8685,157445.8534
2013-04-29 14:00:00,34.78,34.81,34.77,34.79,69240.26484120749,20.8625,20.8805,20.8565,20.8685,69240.2648
2013-04-29 14:05:00,34.79,34.82,34.79,34.82,52631.57894736842,20.8685,20.8865,20.8685,20.8865,52631.5789
2013-04-29 14:10:00,34.82,34.84,34.82,34.82,49713.83683088318,20.8865,20.8985,20.8865,20.8865,49713.8368
2013-04-29 14:15:00,34.82,34.83,34.81,34.82,77095.72438559085,20.8865,20.8925,20.8805,20.8865,77095.7244
2013-04-29 14:20:00,34.82,34.82,34.79,34.79,31870.72158006957,20.8865,20.8865,20.8685,20.8685,31870.7216
2013-04-29 14:25:00,34.8,34.84,34.79,34.83,50723.824486589605,20.8745,20.8985,20.8685,20.8925,50723.8245
2013-04-29 14:30:00,34.84,34.86,34.83,34.85,52294.91639546627,20.8985,20.9105,20.8925,20.9045,52294.9164
2013-04-29 14:35:00,34.86,34.88,34.85,34.87,65424.75591964987,20.9105,20.9224,20.9045,20.9164,65424.7559
2013-04-29 14:40:00,34.88,34.93,34.88,34.91,60711.48019301986,20.9224,20.9524,20.9224,20.9404,60711.4802
2013-04-29 14:45:00,34.92,34.93,34.88,34.93,96061.04814274493,20.9464,20.9524,20.9224,20.9524,96061.0481
2013-04-29 14:50:00,34.93,35.07,34.93,35.06,381999.7755582987,20.9524,21.0364,20.9524,21.0304,381999.7756
2013-04-29 14:55:00,35.06,35.12,35.03,35.12,162271.3500168331,21.0304,21.0664,21.0124,21.0664,162271.35
2013-04-29 15:00:00,35.12,35.12,34.98,34.98,116036.35955560542,21.0664,21.0664,20.9824,20.9824,116036.3596
2013-04-29 15:05:00,34.99,34.99,34.95,34.98,141847.15520143643,20.9884,20.9884,20.9644,20.9824,141847.1552
2013-04-29 15:10:00,34.98,35.03,34.98,35.03,123218.49399618448,20.9824,21.0124,20.9824,21.0124,123218.494
2013-04-29 15:15:00,35.02,35.05,35.02,35.05,70699.13589945012,21.0064,21.0244,21.0064,21.0244,70699.1359
2013-04-29 15:20:00,35.05,35.07,35.02,35.06,374256.5368645494,21.0244,21.0364,21.0064,21.0304,374256.5369
2013-04-29 15:25:00,35.06,35.1,35.02,35.09,215800.6957692739,21.0304,21.0544,21.0064,21.0484,215800.6958
2013-04-29 15:30:00,35.09,35.14,35.02,35.02,378184.2666367411,21.0484,21.0784,21.0064,21.0064,378184.2666
2013-04-29 15:35:00,35.02,35.04,34.96,34.97,170351.25126248455,21.0064,21.0184,20.9704,20.9764,170351.2513
2013-04-29 15:40:00,34.96,34.97,34.9,34.9,163056.89597127144,20.9704,20.9764,20.9344,20.9344,163056.896
2013-04-29 15:45:00,34.9,34.93,34.89,34.91,358321.17607451463,20.9344,20.9524,20.9284,20.9404,358321.1761
2013-04-29 15:50:00,34.91,34.93,34.83,34.83,238244.86589608347,20.9404,20.9524,20.8925,20.8925,238244.8659
2013-04-29 15:55:00,34.84,34.93,34.82,34.9,496352.82235439343,20.8985,20.9524,20.8865,20.9344,496352.8224
2013-04-30 09:30:00,34.82,34.91,34.79,34.9,92245.5392211873,20.8865,20.9404,20.8685,20.9344,92245.5392
2013-04-30 09:35:00,34.89,34.98,34.89,34.93,49264.95342834698,20.9284,20.9824,20.9284,20.9524,49264.9534
2013-04-30 09:40:00,34.92,34.96,34.79,34.82,63853.6640107732,20.9464,20.9704,20.8685,20.8865,63853.664
2013-04-30 09:45:00,34.8,34.84,34.65,34.68,154303.66962181573,20.8745,20.8985,20.7845,20.8025,154303.6696
2013-04-30 09:50:00,34.67,34.68,34.51,34.52,116934.1263606778,20.7965,20.8025,20.7005,20.7065,116934.1264
2013-04-30 09:55:00,34.52,34.58,34.5,34.53,112220.8506340478,20.7065,20.7425,20.6945,20.7125,112220.8506
2013-04-30 10:00:00,34.57,34.64,34.57,34.64,170126.80956121648,20.7365,20.7785,20.7365,20.7785,170126.8096
2013-04-30 10:05:00,34.63,34.64,34.57,34.62,128043.99057344854,20.7725,20.7785,20.7365,20.7665,128043.9906
2013-04-30 10:10:00,34.61,34.72,34.57,34.68,67332.51038042868,20.7605,20.8265,20.7365,20.8025,67332.5104
2013-04-30 10:15:00,34.68,34.71,34.62,34.62,75524.63247671416,20.8025,20.8205,20.7665,20.7665,75524.6325
2013-04-30 10:20:00,34.62,34.68,34.58,34.59,81247.89585905061,20.7665,20.8025,20.7425,20.7485,81247.8959
2013-04-30 10:25:00,34.58,34.61,34.57,34.6,41185.052182695545,20.7425,20.7605,20.7365,20.7545,41185.0522
2013-04-30 10:30:00,34.6,34.64,34.55,34.59,98754.34855796206,20.7545,20.7785,20.7245,20.7485,98754.3486
2013-04-30 10:35:00,34.6,34.66,34.59,34.65,38042.8683649422,20.7545,20.7905,20.7485,20.7845,38042.8684
2013-04-30 10:40:00,34.65,34.72,34.64,34.72,44551.67770171697,20.7845,20.8265,20.7785,20.8265,44551.6777
2013-04-30 10:45:00,34.72,34.75,34.7,34.75,56222.64616765795,20.8265,20.8445,20.8145,20.8445,56222.6462
2013-04-30 10:50:00,34.75,34.75,34.69,34.69,54763.77510941533,20.8445,20.8445,20.8085,20.8085,54763.7751
2013-04-30 10:55:00,34.69,34.71,34.67,34.68,34115.13859275053,20.8085,20.8205,20.7965,20.8025,34115.1386
2013-04-30 11:00:00,34.68,34.69,34.61,34.64,84726.74222870609,20.8025,20.8085,20.7605,20.7785,84726.7422
2013-04-30 11:05:00,34.64,34.74,34.64,34.69,161261.3623611267,20.7785,20.8385,20.7785,20.8085,161261.3624
2013-04-30 11:10:00,34.69,34.69,34.65,34.65,47020.53641566603,20.8085,20.8085,20.7845,20.7845,47020.5364
2013-04-30 11:15:00,34.65,34.67,34.65,34.66,40062.84367635506,20.7845,20.7965,20.7845,20.7905,40062.8437
2013-04-30 11:20:00,34.65,34.66,34.6,34.62,80799.01245651442,20.7845,20.7905,20.7545,20.7665,80799.0125
2013-04-30 11:25:00,34.62,34.67,34.61,34.65,43990.57344854674,20.7665,20.7965,20.7605,20.7845,43990.5734
2013-04-30 11:30:00,34.65,34.69,34.64,34.65,53417.124901806754,20.7845,20.8085,20.7785,20.7845,53417.1249
2013-04-30 11:35:00,34.65,34.71,34.65,34.71,25025.24969139266,20.7845,20.8205,20.7845,20.8205,25025.2497
2013-04-30 11:40:00,34.71,34.74,34.66,34.72,68342.4980361351,20.8205,20.8385,20.7905,20.8265,68342.498
2013-04-30 11:45:00,34.73,34.81,34.72,34.81,19189.76545842217,20.8325,20.8805,20.8265,20.8805,19189.7655
2013-04-30 11:50:00,34.81,34.82,34.78,34.78,18516.440354617887,20.8805,20.8865,20.8625,20.8625,18516.4404
2013-04-30 11:55:00,34.78,34.8,34.75,34.76,41746.156435865785,20.8625,20.8745,20.8445,20.8505,41746.1564
2013-04-30 12:00:00,34.76,34.77,34.74,34.74,40399.50622825721,20.8505,20.8565,20.8385,20.8385,40399.5062
2013-04-30 12:05:00,34.74,34.81,34.74,34.78,37818.42666367411,20.8385,20.8805,20.8385,20.8625,37818.4267
2013-04-30 12:10:00,34.78,34.79,34.75,34.76,40287.28537762316,20.8625,20.8685,20.8445,20.8505,40287.2854
2013-04-30 12:15:00,34.75,34.75,34.69,34.71,42756.14409157221,20.8445,20.8445,20.8085,20.8205,42756.1441
2013-04-30 12:20:00,34.7,34.73,34.65,34.65,78554.59544383346,20.8145,20.8325,20.7845,20.7845,78554.5954
2013-04-30 12:25:00,34.65,34.66,34.63,34.63,47357.19896756817,20.7845,20.7905,20.7725,20.7725,47357.199
2013-04-30 12:30:00,34.63,34.66,34.63,34.66,19750.86971159241,20.7725,20.7905,20.7725,20.7905,19750.8697
2013-04-30 12:35:00,34.66,34.69,34.65,34.66,39165.07687128268,20.7905,20.8085,20.7845,20.7905,39165.0769
2013-04-30 12:40:00,34.65,34.66,34.64,34.65,27045.22500280552,20.7845,20.7905,20.7785,20.7845,27045.225
2013-04-30 12:45:00,34.65,34.71,34.65,34.71,32095.16328133767,20.7845,20.8205,20.7845,20.8205,32095.1633
2013-04-30 12:50:00,34.7,34.74,34.7,34.74,44663.89855235103,20.8145,20.8385,20.8145,20.8385,44663.8986
2013-04-30 12:55:00,34.74,34.75,34.73,34.74,19414.207159690268,20.8385,20.8445,20.8325,20.8385,19414.2072
2013-04-30 13:00:00,34.74,34.75,34.69,34.7,46683.87386376388,20.8385,20.8445,20.8085,20.8145,46683.8739
2013-04-30 13:05:00,34.7,34.73,34.68,34.7,74402.4239703737,20.8145,20.8325,20.8025,20.8145,74402.424
2013-04-30 13:10:00,34.7,34.7,34.65,34.66,57457.07552463248,20.8145,20.8145,20.7845,20.7905,57457.0755
2013-04-30 13:15:00,34.66,34.72,34.66,34.72,21770.84502300528,20.7905,20.8265,20.7905,20.8265,21770.845
2013-04-30 13:20:00,34.72,34.72,34.68,34.72,25474.13309392885,20.8265,20.8265,20.8025,20.8265,25474.1331
2013-04-30 13:25:00,34.73,34.74,34.69,34.71,47693.86151947032,20.8325,20.8385,20.8085,20.8205,47693.8615
2013-04-30 13:30:00,34.71,34.73,34.7,34.71,32544.04668387386,20.8205,20.8325,20.8145,20.8205,32544.0467
2013-04-30 13:35:00,34.72,34.74,34.7,34.74,32095.16328133767,20.8265,20.8385,20.8145,20.8385,32095.1633
2013-04-30 13:40:00,34.74,34.74,34.72,34.74,30636.29222309505,20.8385,20.8385,20.8265,20.8385,30636.2922
2013-04-30 13:45:00,34.74,34.74,34.72,34.72,29514.08371675457,20.8385,20.8385,20.8265,20.8265,29514.0837
2013-04-30 13:50:00,34.72,34.73,34.69,34.69,28840.758612950285,20.8265,20.8325,20.8085,20.8085,28840.7586
2013-04-30 13:55:00,34.69,34.69,34.67,34.67,53978.229154976994,20.8085,20.8085,20.7965,20.7965,53978.2292
2013-04-30 14:00:00,34.67,34.68,34.59,34.6,32544.04668387386,20.7965,20.8025,20.7485,20.7545,32544.0467
2013-04-30 14:05:00,34.59,34.63,34.56,34.56,46459.43216249579,20.7485,20.7725,20.7305,20.7305,46459.4322
2013-04-30 14:10:00,34.55,34.59,34.55,34.59,29289.642015486475,20.7245,20.7485,20.7245,20.7485,29289.642
2013-04-30 14:15:00,34.58,34.59,34.57,34.57,31982.942430703624,20.7425,20.7485,20.7365,20.7365,31982.9424
2013-04-30 14:20:00,34.57,34.61,34.57,34.6,41409.49388396364,20.7365,20.7605,20.7365,20.7545,41409.4939
2013-04-30 14:25:00,34.61,34.64,34.61,34.64,20760.85736729884,20.7605,20.7785,20.7605,20.7785,20760.8574
2013-04-30 14:30:00,34.64,34.67,34.63,34.65,41297.27303332959,20.7785,20.7965,20.7725,20.7845,41297.273
2013-04-30 14:35:00,34.65,34.67,34.62,34.65,49377.17427898103,20.7845,20.7965,20.7665,20.7845,49377.1743
2013-04-30 14:40:00,34.66,34.67,34.65,34.67,51172.7078891258,20.7905,20.7965,20.7845,20.7965,51172.7079
2013-04-30 14:45:00,34.66,34.67,34.65,34.66,58915.9465828751,20.7905,20.7965,20.7845,20.7905,58915.9466
2013-04-30 14:50:00,34.66,34.67,34.65,34.66,41409.49388396364,20.7905,20.7965,20.7845,20.7905,41409.4939
2013-04-30 14:55:00,34.66,34.7,34.66,34.67,27942.9918078779,20.7905,20.8145,20.7905,20.7965,27942.9918
2013-04-30 15:00:00,34.67,34.68,34.6,34.61,39950.62282572102,20.7965,20.8025,20.7545,20.7605,39950.6228
2013-04-30 15:05:00,34.61,34.64,34.6,34.64,78891.2579957356,20.7605,20.7785,20.7545,20.7785,78891.258
2013-04-30 15:10:00,34.63,34.64,34.61,34.61,47469.41981820222,20.7725,20.7785,20.7605,20.7605,47469.4198
2013-04-30 15:15:00,34.61,34.65,34.6,34.61,65200.31421838177,20.7605,20.7845,20.7545,20.7605,65200.3142
2013-04-30 15:20:00,34.61,34.65,34.61,34.65,73841.31971720346,20.7605,20.7845,20.7605,20.7845,73841.3197
2013-04-30 15:25:00,34.64,34.66,34.64,34.65,49489.39512961508,20.7785,20.7905,20.7785,20.7845,49489.3951
2013-04-30 15:30:00,34.65,34.66,34.59,34.64,141959.37605207047,20.7845,20.7905,20.7485,20.7785,141959.3761
2013-04-30 15:35:00,34.64,34.7,34.64,34.68,80574.57075524631,20.7785,20.8145,20.7785,20.8025,80574.5708
2013-04-30 15:40:00,34.69,34.74,34.68,34.73,74626.86567164179,20.8085,20.8385,20.8025,20.8325,74626.8657
2013-04-30 15:45:00,34.73,34.75,34.71,34.74,102120.9740769835,20.8325,20.8445,20.8205,20.8385,102120.9741
2013-04-30 15:50:00,34.75,34.75,34.71,34.71,139041.6339355852,20.8445,20.8445,20.8205,20.8205,139041.6339
2013-04-30 15:55:00,34.71,34.74,34.67,34.74,416900.4601054876,20.8205,20.8385,20.7965,20.8385,416900.4601
2013-05-01 09:30:00,34.68,34.75,34.54,34.55,210077.4323869375,20.8025,20.8445,20.7185,20.7245,210077.4324
2013-05-01 09:35:00,34.54,34.63,34.49,34.61,186959.93715632363,20.7185,20.7725,20.6885,20.7605,186959.9372
2013-05-01 09:40:00,34.6,34.62,34.48,34.61,69464.70654247559,20.7545,20.7665,20.6825,20.7605,69464.7065
2013-05-01 09:45:00,34.63,34.74,34.63,34.66,52407.13724610032,20.7725,20.8385,20.7725,20.7905,52407.1372
2013-05-01 09:50:00,34.65,34.66,34.59,34.6,66546.96442599034,20.7845,20.7905,20.7485,20.7545,66546.9644
2013-05-01 09:55:00,34.6,34.73,34.59,34.67,65200.31421838177,20.7545,20.8325,20.7485,20.7965,65200.3142
2013-05-01 10:00:00,34.68,34.84,34.67,34.77,90225.56390977444,20.8025,20.8985,20.7965,20.8565,90225.5639
2013-05-01 10:05:00,34.76,34.78,34.64,34.65,85287.84648187633,20.8505,20.8625,20.7785,20.7845,85287.8465
2013-05-01 10:10:00,34.65,34.68,34.53,34.54,77656.82863876107,20.7845,20.8025,20.7125,20.7185,77656.8286
2013-05-01 10:15:00,34.53,34.63,34.51,34.54,89327.79710470205,20.7125,20.7725,20.7005,20.7185,89327.7971
2013-05-01 10:20:00,34.54,34.59,34.5,34.59,246549.20884300303,20.7185,20.7485,20.6945,20.7485,246549.2088
2013-05-01 10:25:00,34.6,34.64,34.48,34.48,497587.2517113679,20.7545,20.7785,20.6825,20.6825,497587.2517
2013-05-01 10:30:00,34.47,34.56,34.46,34.53,46796.094714397936,20.6765,20.7305,20.6705,20.7125,46796.0947
2013-05-01 10:35:00,34.53,34.58,34.52,34.53,200426.43923240932,20.7125,20.7425,20.7065,20.7125,200426.4392
2013-05-01 10:40:00,34.53,34.54,34.5,34.51,56671.529570194136,20.7125,20.7185,20.6945,20.7005,56671.5296
2013-05-01 10:45:00,34.51,34.51,34.49,34.51,91123.33071484682,20.7005,20.7005,20.6885,20.7005,91123.3307
2013-05-01 10:50:00,34.5,34.52,34.5,34.51,63517.001458871055,20.6945,20.7065,20.6945,20.7005,63517.0015
2013-05-01 10:55:00,34.51,34.53,34.5,34.5,47020.53641566603,20.7005,20.7125,20.6945,20.6945,47020.5364
2013-05-01 11:00:00,34.51,34.51,34.48,34.49,77769.04948939513,20.7005,20.7005,20.6825,20.6885,77769.0495
2013-05-01 11:05:00,34.49,34.52,34.48,34.52,62282.57210189653,20.6885,20.7065,20.6825,20.7065,62282.5721
2013-05-01 11:10:00,34.51,34.51,34.35,34.45,133093.9288519807,20.7005,20.7005,20.6045,20.6645,133093.9289
2013-05-01 11:15:00,34.45,34.45,34.4,34.43,115587.47615306923,20.6645,20.6645,20.6345,20.6525,115587.4762
2013-05-01 11:20:00,34.43,34.43,34.33,34.38,204578.6107058692,20.6525,20.6525,20.5925,20.6225,204578.6107
2013-05-01 11:25:00,34.38,34.47,34.37,34.47,85063.40478060824,20.6225,20.6765,20.6165,20.6765,85063.4048
2013-05-01 11:30:00,34.47,34.57,34.41,34.43,169677.92615868026,20.6765,20.7365,20.6405,20.6525,169677.9262
2013-05-01 11:35:00,34.43,34.48,34.42,34.44,168555.7176523398,20.6525,20.6825,20.6465,20.6585,168555.7177
2013-05-01 11:40:00,34.44,34.48,34.43,34.48,15823.13993940074,20.6585,20.6825,20.6525,20.6825,15823.1399
2013-05-01 11:45:00,34.49,34.52,34.42,34.52,130737.29098866569,20.6885,20.7065,20.6465,20.7065,130737.291
2013-05-01 11:50:00,34.53,34.57,34.52,34.53,56783.75042082819,20.7125,20.7365,20.7065,20.7125,56783.7504
2013-05-01 11:55:00,34.54,34.57,34.52,34.57,88766.69285153181,20.7185,20.7365,20.7065,20.7365,88766.6929
2013-05-01 12:00:00,34.57,34.72,34.57,34.68,255975.76029626303,20.7365,20.8265,20.7365,20.8025,255975.7603
2013-05-01 12:05:00,34.68,34.75,34.67,34.74,77993.49119066322,20.8025,20.8445,20.7965,20.8385,77993.4912
2013-05-01 12:10:00,34.74,34.74,34.65,34.71,86971.15924138704,20.8385,20.8385,20.7845,20.8205,86971.1592
2013-05-01 12:15:00,34.7,34.7,34.64,34.65,65200.31421838177,20.8145,20.8145,20.7785,20.7845,65200.3142
2013-05-01 12:20:00,34.65,34.66,34.63,34.64,50836.04533722365,20.7845,20.7905,20.7725,20.7785,50836.0453
2013-05-01 12:25:00,34.64,34.64,34.59,34.62,40062.84367635506,20.7785,20.7785,20.7485,20.7665,40062.8437
2013-05-01 12:30:00,34.62,34.62,34.53,34.53,74065.76141847155,20.7665,20.7665,20.7125,20.7125,74065.7614
2013-05-01 12:35:00,34.52,34.52,34.44,34.44,49264.95342834698,20.7065,20.7065,20.6585,20.6585,49264.9534
2013-05-01 12:40:00,34.45,34.47,34.44,34.47,74626.86567164179,20.6645,20.6765,20.6585,20.6765,74626.8657
2013-05-01 12:45:00,34.48,34.52,34.48,34.51,14925.373134328358,20.6825,20.7065,20.6825,20.7005,14925.3731
2013-05-01 12:50:00,34.51,34.52,34.47,34.48,46908.31556503198,20.7005,20.7065,20.6765,20.6825,46908.3156
2013-05-01 12:55:00,34.47,34.52,34.45,34.47,55885.9836157558,20.6765,20.7065,20.6645,20.6765,55885.9836
2013-05-01 13:00:00,34.47,34.48,34.41,34.41,41521.714734597685,20.6765,20.6825,20.6405,20.6405,41521.7147
2013-05-01 13:05:00,34.41,34.44,34.37,34.38,110986.42127707328,20.6405,20.6585,20.6165,20.6225,110986.4213
2013-05-01 13:10:00,34.38,34.42,34.37,34.42,79227.92054763775,20.6225,20.6465,20.6165,20.6465,79227.9205
2013-05-01 13:15:00,34.41,34.42,34.38,34.41,65088.09336774772,20.6405,20.6465,20.6225,20.6405,65088.0934
2013-05-01 13:20:00,34.41,34.43,34.39,34.43,43429.4691953765,20.6405,20.6525,20.6285,20.6525,43429.4692
2013-05-01 13:25:00,34.42,34.46,34.41,34.43,25586.3539445629,20.6465,20.6705,20.6405,20.6525,25586.3539
2013-05-01 13:30:00,34.43,34.45,34.4,34.44,27942.9918078779,20.6525,20.6645,20.6345,20.6585,27942.9918
2013-05-01 13:35:00,34.43,34.43,34.38,34.41,52631.57894736842,20.6525,20.6525,20.6225,20.6405,52631.5789
2013-05-01 13:40:00,34.41,34.41,34.34,34.35,50836.04533722365,20.6405,20.6405,20.5985,20.6045,50836.0453
2013-05-01 13:45:00,34.34,34.38,34.33,34.36,26035.23734709909,20.5985,20.6225,20.5925,20.6105,26035.2373
2013-05-01 13:50:00,34.36,34.41,34.33,34.39,40848.3896307934,20.6105,20.6405,20.5925,20.6285,40848.3896
2013-05-01 13:55:00,34.4,34.41,34.34,34.4,20873.078217932893,20.6345,20.6405,20.5985,20.6345,20873.0782
2013-05-01 14:00:00,34.41,34.46,34.39,34.41,24127.48288632028,20.6405,20.6705,20.6285,20.6405,24127.4829
2013-05-01 14:05:00,34.41,34.47,34.39,34.42,17618.673549545503,20.6405,20.6765,20.6285,20.6465,17618.6735
2013-05-01 14:10:00,34.41,34.43,34.33,34.41,68230.27718550107,20.6405,20.6525,20.5925,20.6405,68230.2772
2013-05-01 14:15:00,34.41,34.42,34.37,34.39,40062.84367635506,20.6405,20.6465,20.6165,20.6285,40062.8437
2013-05-01 14:20:00,34.4,34.49,34.39,34.45,66098.08102345416,20.6345,20.6885,20.6285,20.6645,66098.081
2013-05-01 14:25:00,34.45,34.49,34.41,34.44,29289.642015486475,20.6645,20.6885,20.6405,20.6585,29289.642
2013-05-01 14:30:00,34.44,34.48,34.42,34.45,43092.80664347435,20.6585,20.6825,20.6465,20.6645,43092.8066
2013-05-01 14:35:00,34.44,34.45,34.39,34.39,66322.52272472225,20.6585,20.6645,20.6285,20.6285,66322.5227
2013-05-01 14:40:00,34.39,34.42,34.38,34.38,37369.54326113792,20.6285,20.6465,20.6225,20.6225,37369.5433
2013-05-01 14:45:00,34.39,34.41,34.34,34.38,40062.84367635506,20.6285,20.6405,20.5985,20.6225,40062.8437
2013-05-01 14:50:00,34.37,34.41,34.34,34.4,65424.75591964987,20.6165,20.6405,20.5985,20.6345,65424.7559
2013-05-01 14:55:00,34.4,34.4,34.36,34.37,121759.62293794188,20.6345,20.6345,20.6105,20.6165,121759.6229
2013-05-01 15:00:00,34.37,34.41,34.33,34.35,106946.47065424756,20.6165,20.6405,20.5925,20.6045,106946.4707
2013-05-01 15:05:00,34.35,34.37,34.31,34.32,93928.851980698,20.6045,20.6165,20.5805,20.5865,93928.852
2013-05-01 15:10:00,34.31,34.31,34.24,34.3,81360.11670968466,20.5805,20.5805,20.5385,20.5745,81360.1167
2013-05-01 15:15:00,34.3,34.31,34.24,34.29,93367.74772752776,20.5745,20.5805,20.5385,20.5685,93367.7477
2013-05-01 15:20:00,34.29,34.29,34.2,34.2,152059.25260913477,20.5685,20.5685,20.5146,20.5146,152059.2526
2013-05-01 15:25:00,34.21,34.24,34.21,34.24,121086.29783413756,20.5206,20.5385,20.5206,20.5385,121086.2978
2013-05-01 15:30:00,34.23,34.25,34.21,34.24,102345.4157782516,20.5326,20.5445,20.5206,20.5385,102345.4158
2013-05-01 15:35:00,34.25,34.25,34.21,34.24,153181.46111547525,20.5445,20.5445,20.5206,20.5385,153181.4611
2013-05-01 15:40:00,34.23,34.25,34.21,34.25,134552.79991022332,20.5326,20.5445,20.5206,20.5445,134552.7999
2013-05-01 15:45:00,34.25,34.34,34.24,34.32,230052.743799798,20.5445,20.5985,20.5385,20.5865,230052.7438
2013-05-01 15:50:00,34.31,34.31,34.24,34.26,189204.3541690046,20.5805,20.5805,20.5385,20.5505,189204.3542
2013-05-01 15:55:00,34.26,34.3,34.19,34.22,331500.3927729772,20.5505,20.5745,20.5086,20.5266,331500.3928
2013-05-02 09:30:00,34.66,35.08,34.3,34.53,451015.5986982381,20.7905,21.0424,20.5745,20.7125,451015.5987
2013-05-02 09:35:00,34.57,34.87,34.45,34.76,771069.4647065424,20.7365,20.9164,20.6645,20.8505,771069.4647
2013-05-02 09:40:00,34.76,35.06,34.74,35.02,418583.7728649983,20.8505,21.0304,20.8385,21.0064,418583.7729
2013-05-02 09:45:00,35.01,35.33,35.01,35.24,621142.4082594545,21.0004,21.1924,21.0004,21.1384,621142.4083
2013-05-02 09:50:00,35.25,35.51,35.24,35.43,881158.1191785433,21.1444,21.3003,21.1384,21.2524,881158.1192
2013-05-02 09:55:00,35.43,35.45,35.28,35.29,351587.92503647174,21.2524,21.2644,21.1624,21.1684,351587.925
2013-05-02 10:00:00,35.29,35.38,35.13,35.14,469644.25990349,21.1684,21.2224,21.0724,21.0784,469644.2599
2013-05-02 10:05:00,35.15,35.39,35.14,35.29,526091.3477724161,21.0844,21.2284,21.0784,21.1684,526091.3478
2013-05-02 10:10:00,35.29,35.32,35.26,35.29,590057.2326338233,21.1684,21.1864,21.1504,21.1684,590057.2326
2013-05-02 10:15:00,35.29,35.43,35.28,35.38,197284.25541465604,21.1684,21.2524,21.1624,21.2224,197284.2554
2013-05-02 10:20:00,35.38,35.4,35.31,35.34,109303.10851756256,21.2224,21.2344,21.1804,21.1984,109303.1085
2013-05-02 10:25:00,35.35,35.38,35.28,35.28,274379.9798002469,21.2044,21.2224,21.1624,21.1624,274379.9798
2013-05-02 10:30:00,35.28,35.28,35.07,35.19,213892.9413084951,21.1624,21.1624,21.0364,21.1084,213892.9413
2013-05-02 10:35:00,35.2,35.37,35.19,35.31,243182.5833239816,21.1144,21.2164,21.1084,21.1804,243182.5833
2013-05-02 10:40:00,35.31,35.31,35.14,35.14,177757.8274043317,21.1804,21.1804,21.0784,21.0784,177757.8274
2013-05-02 10:45:00,35.14,35.17,34.96,35.12,234990.4612276961,21.0784,21.0964,20.9704,21.0664,234990.4612
2013-05-02 10:50:00,35.11,35.15,35.11,35.14,148917.06879138143,21.0604,21.0844,21.0604,21.0784,148917.0688
2013-05-02 10:55:00,35.15,35.18,35.1,35.18,148131.5228369431,21.0844,21.1024,21.0544,21.1024,148131.5228
2013-05-02 11:00:00,35.19,35.24,35.18,35.21,205139.71495903932,21.1084,21.1384,21.1024,21.1204,205139.715
2013-05-02 11:05:00,35.21,35.22,35.18,35.2,94714.39793513634,21.1204,21.1264,21.1024,21.1144,94714.3979
2013-05-02 11:10:00,35.2,35.22,35.19,35.22,208618.5613286949,21.1144,21.1264,21.1084,21.1264,208618.5613
2013-05-02 11:15:00,35.22,35.23,35.19,35.22,295926.383121984,21.1264,21.1324,21.1084,21.1264,295926.3831
2013-05-02 11:20:00,35.23,35.24,35.2,35.23,137807.2045786107,21.1324,21.1384,21.1144,21.1324,137807.2046
2013-05-02 11:25:00,35.23,35.23,35.19,35.21,137133.87947480642,21.1324,21.1324,21.1084,21.1204,137133.8795
2013-05-02 11:30:00,35.21,35.23,35.2,35.21,60262.59679048367,21.1204,21.1324,21.1144,21.1204,60262.5968
2013-05-02 11:35:00,35.21,35.23,35.18,35.2,239815.9578049601,21.1204,21.1324,21.1024,21.1144,239815.9578
2013-05-02 11:40:00,35.21,35.23,35.15,35.23,122881.83144428236,21.1204,21.1324,21.0844,21.1324,122881.8314
2013-05-02 11:45:00,35.23,35.23,35.2,35.22,210077.4323869375,21.1324,21.1324,21.1144,21.1264,210077.4324
2013-05-02 11:50:00,35.22,35.29,35.22,35.28,214902.9289642016,21.1264,21.1684,21.1264,21.1624,214902.929
2013-05-02 11:55:00,35.28,35.43,35.28,35.42,221299.51745034227,21.1624,21.2524,21.1624,21.2464,221299.5175
2013-05-02 12:00:00,35.42,35.42,35.37,35.39,159129.16619907977,21.2464,21.2464,21.2164,21.2284,159129.1662
2013-05-02 12:05:00,35.39,35.41,35.33,35.37,115811.91785433731,21.2284,21.2404,21.1924,21.2164,115811.9179
2013-05-02 12:10:00,35.37,35.4,35.36,35.4,158231.3993940074,21.2164,21.2344,21.2104,21.2344,158231.3994
2013-05-02 12:15:00,35.4,35.43,35.39,35.43,133430.59140388283,21.2344,21.2524,21.2284,21.2524,133430.5914
2013-05-02 12:20:00,35.43,35.5,35.41,35.5,258893.50241274823,21.2524,21.2943,21.2404,21.2943,258893.5024
2013-05-02 12:25:00,35.5,35.55,35.49,35.54,134328.3582089552,21.2943,21.3243,21.2884,21.3183,134328.3582
2013-05-02 12:30:00,35.54,35.55,35.44,35.49,354393.44630232296,21.3183,21.3243,21.2584,21.2884,354393.4463
2013-05-02 12:35:00,35.49,35.5,35.45,35.47,69576.92739310964,21.2884,21.2943,21.2644,21.2764,69576.9274
2013-05-02 12:40:00,35.47,35.52,35.46,35.51,47244.97811693412,21.2764,21.3063,21.2704,21.3003,47244.9781
2013-05-02 12:45:00,35.52,35.55,35.47,35.47,91011.10986421276,21.3063,21.3243,21.2764,21.2764,91011.1099
2013-05-02 12:50:00,35.48,35.52,35.48,35.51,30972.9547749972,21.2824,21.3063,21.2824,21.3003,30972.9548
2013-05-02 12:55:00,35.52,35.55,35.51,35.54,53866.00830434294,21.3063,21.3243,21.3003,21.3183,53866.0083
2013-05-02 13:00:00,35.54,35.57,35.54,35.56,56110.4253170239,21.3183,21.3363,21.3183,21.3303,56110.4253
2013-05-02 13:05:00,35.56,35.58,35.51,35.52,53866.00830434294,21.3303,21.3423,21.3003,21.3063,53866.0083
2013-05-02 13:10:00,35.52,35.53,35.44,35.44,107058.6915048816,21.3063,21.3123,21.2584,21.2584,107058.6915
2013-05-02 13:15:00,35.44,35.51,35.4,35.51,101110.98642127706,21.2584,21.3003,21.2344,21.3003,101110.9864
2013-05-02 13:20:00,35.51,35.52,35.47,35.47,59925.934238581525,21.3003,21.3063,21.2764,21.2764,59925.9342
2013-05-02 13:25:00,35.47,35.59,35.47,35.57,58467.0631803389,21.2764,21.3483,21.2764,21.3363,58467.0632
2013-05-02 13:30:00,35.58,35.63,35.55,35.63,94938.83963640445,21.3423,21.3723,21.3243,21.3723,94938.8396
2013-05-02 13:35:00,35.63,35.64,35.52,35.57,193580.96734373245,21.3723,21.3783,21.3063,21.3363,193580.9673
2013-05-02 13:40:00,35.57,35.63,35.56,35.62,40511.72707889126,21.3363,21.3723,21.3303,21.3663,40511.7271
2013-05-02 13:45:00,35.63,35.74,35.62,35.64,677701.7169790147,21.3723,21.4383,21.3663,21.3783,677701.717
2013-05-02 13:50:00,35.64,35.64,35.63,35.64,80013.46650207609,21.3783,21.3783,21.3723,21.3783,80013.4665
2013-05-02 13:55:00,35.64,35.64,35.63,35.64,55661.54191448771,21.3783,21.3783,21.3723,21.3783,55661.5419
2013-05-02 14:00:00,35.64,35.69,35.64,35.67,245539.22118729656,21.3783,21.4083,21.3783,21.3963,245539.2212
2013-05-02 14:05:00,35.67,35.69,35.66,35.68,73280.21546403322,21.3963,21.4083,21.3903,21.4023,73280.2155
2013-05-02 14:10:00,35.68,35.72,35.64,35.67,103692.06598586016,21.4023,21.4263,21.3783,21.3963,103692.066
2013-05-02 14:15:00,35.67,35.68,35.63,35.64,81921.22096285489,21.3963,21.4023,21.3723,21.3783,81921.221
2013-05-02 14:20:00,35.64,35.64,35.62,35.64,103692.06598586016,21.3783,21.3783,21.3663,21.3783,103692.066
2013-05-02 14:25:00,35.64,35.65,35.63,35.63,71372.4610032544,21.3783,21.3843,21.3723,21.3723,71372.461
2013-05-02 14:30:00,35.64,35.64,35.62,35.63,119515.2059252609,21.3783,21.3783,21.3663,21.3723,119515.2059
2013-05-02 14:35:00,35.64,35.65,35.63,35.63,152620.356862305,21.3783,21.3843,21.3723,21.3723,152620.3569
2013-05-02 14:40:00,35.63,35.64,35.63,35.63,64526.98911457748,21.3723,21.3783,21.3723,21.3723,64526.9891
2013-05-02 14:45:00,35.63,35.64,35.62,35.63,125238.46930759736,21.3723,21.3783,21.3663,21.3723,125238.4693
2013-05-02 14:50:00,35.63,35.64,35.6,35.63,122881.83144428236,21.3723,21.3783,21.3543,21.3723,122881.8314
2013-05-02 14:55:00,35.63,35.64,35.62,35.63,163056.89597127144,21.3723,21.3783,21.3663,21.3723,163056.896
2013-05-02 15:00:00,35.63,35.64,35.6,35.6,118056.33486701827,21.3723,21.3783,21.3543,21.3543,118056.3349
2013-05-02 15:05:00,35.59,35.61,35.55,35.6,129390.64078105713,21.3483,21.3603,21.3243,21.3543,129390.6408
2013-05-02 15:10:00,35.6,35.64,35.59,35.64,124677.36505442712,21.3543,21.3783,21.3483,21.3783,124677.3651
2013-05-02 15:15:00,35.64,35.65,35.64,35.64,172595.66827516552,21.3783,21.3843,21.3783,21.3783,172595.6683
2013-05-02 15:20:00,35.64,35.69,35.64,35.67,307485.1307372909,21.3783,21.4083,21.3783,21.3963,307485.1307
2013-05-02 15:25:00,35.68,35.72,35.62,35.63,116260.80125687351,21.4023,21.4263,21.3663,21.3723,116260.8013
2013-05-02 15:30:00,35.62,35.64,35.61,35.61,102345.4157782516,21.3663,21.3783,21.3603,21.3603,102345.4158
2013-05-02 15:35:00,35.61,35.63,35.59,35.63,83043.42946919537,21.3603,21.3723,21.3483,21.3723,83043.4295
2013-05-02 15:40:00,35.63,35.65,35.58,35.59,247671.4173493435,21.3723,21.3843,21.3423,21.3483,247671.4173
2013-05-02 15:45:00,35.59,35.62,35.57,35.6,199977.5558298732,21.3483,21.3663,21.3363,21.3543,199977.5558
2013-05-02 15:50:00,35.59,35.6,35.55,35.6,248681.40500504992,21.3483,21.3543,21.3243,21.3543,248681.405
2013-05-02 15:55:00,35.6,35.64,35.57,35.64,472786.44372124335,21.3543,21.3783,21.3363,21.3783,472786.4437
2013-05-03 09:30:00,36.01,36.31,35.95,36.31,353944.56289978675,21.6003,21.7802,21.5643,21.7802,353944.5629
2013-05-03 09:35:00,36.31,36.54,36.2,36.52,240713.7246100325,21.7802,21.9182,21.7142,21.9062,240713.7246
2013-05-03 09:40:00,36.52,36.72,36.48,36.63,382897.5423633711,21.9062,22.0262,21.8822,21.9722,382897.5424
2013-05-03 09:45:00,36.63,36.67,36.49,36.51,366849.9607227023,21.9722,21.9962,21.8882,21.9002,366849.9607
2013-05-03 09:50:00,36.51,36.54,36.46,36.52,183256.64908540004,21.9002,21.9182,21.8702,21.9062,183256.6491
2013-05-03 09:55:00,36.52,36.55,36.28,36.29,248008.07990124563,21.9062,21.9242,21.7622,21.7682,248008.0799
2013-05-03 10:00:00,36.29,36.37,36.04,36.11,289417.5737852093,21.7682,21.8162,21.6183,21.6603,289417.5738
2013-05-03 10:05:00,36.12,36.12,35.93,35.98,310066.2103018741,21.6663,21.6663,21.5523,21.5823,310066.2103
2013-05-03 10:10:00,35.99,36.21,35.96,36.21,192683.20053866008,21.5883,21.7202,21.5703,21.7202,192683.2005
2013-05-03 10:15:00,36.21,36.25,36.17,36.23,97407.69835035349,21.7202,21.7442,21.6962,21.7322,97407.6984
2013-05-03 10:20:00,36.23,36.39,36.19,36.39,154079.22792054762,21.7322,21.8282,21.7082,21.8282,154079.2279
2013-05-03 10:25:00,36.4,36.42,36.34,36.4,214229.60386039724,21.8342,21.8462,21.7982,21.8342,214229.6039
2013-05-03 10:30:00,36.41,36.5,36.35,36.5,248569.18415441588,21.8402,21.8942,21.8042,21.8942,248569.1842
2013-05-03 10:35:00,36.5,36.54,36.42,36.49,215127.37066546964,21.8942,21.9182,21.8462,21.8882,215127.3707
2013-05-03 10:40:00,36.48,36.51,36.43,36.43,151161.4858040624,21.8822,21.9002,21.8522,21.8522,151161.4858
2013-05-03 10:45:00,36.42,36.43,36.33,36.33,134777.2416114914,21.8462,21.8522,21.7922,21.7922,134777.2416
2013-05-03 10:50:00,36.33,36.39,36.29,36.37,107283.1332061497,21.7922,21.8282,21.7682,21.8162,107283.1332
2013-05-03 10:55:00,36.37,36.43,36.34,36.34,124116.26080125688,21.8162,21.8522,21.7982,21.7982,124116.2608
2013-05-03 11:00:00,36.35,36.38,36.29,36.29,124901.8067556952,21.8042,21.8222,21.7682,21.7682,124901.8068
2013-05-03 11:05:00,36.29,36.34,36.29,36.31,90225.56390977444,21.7682,21.7982,21.7682,21.7802,90225.5639
2013-05-03 11:10:00,36.32,36.32,36.27,36.29,119627.42677589496,21.7862,21.7862,21.7562,21.7682,119627.4268
2013-05-03 11:15:00,36.29,36.33,36.27,36.27,85624.50903377848,21.7682,21.7922,21.7562,21.7562,85624.509
2013-05-03 11:20:00,36.27,36.28,36.21,36.22,108854.22511502636,21.7562,21.7622,21.7202,21.7262,108854.2251
2013-05-03 11:25:00,36.23,36.27,36.22,36.25,147121.53518123666,21.7322,21.7562,21.7262,21.7442,147121.5352
2013-05-03 11:30:00,36.25,36.33,36.25,36.31,138368.30883178097,21.7442,21.7922,21.7442,21.7802,138368.3088
2013-05-03 11:35:00,36.32,36.37,36.31,36.37,74851.30737290988,21.7862,21.8162,21.7802,21.8162,74851.3074
2013-05-03 11:40:00,36.37,36.39,36.37,36.39,65649.19762091797,21.8162,21.8282,21.8162,21.8282,65649.1976
2013-05-03 11:45:00,36.39,36.45,36.38,36.44,144540.45561665358,21.8282,21.8642,21.8222,21.8582,144540.4556
2013-05-03 11:50:00,36.44,36.49,36.43,36.48,85512.28818314442,21.8582,21.8882,21.8522,21.8822,85512.2882
2013-05-03 11:55:00,36.47,36.49,36.43,36.45,170239.03041185052,21.8762,21.8882,21.8522,21.8642,170239.0304
2013-05-03 12:00:00,36.45,36.47,36.44,36.46,57569.29637526653,21.8642,21.8762,21.8582,21.8702,57569.2964
2013-05-03 12:05:00,36.47,36.47,36.43,36.43,66434.7435753563,21.8762,21.8762,21.8522,21.8522,66434.7436
2013-05-03 12:10:00,36.43,36.43,36.37,36.37,31534.05902816743,21.8522,21.8522,21.8162,21.8162,31534.059
2013-05-03 12:15:00,36.37,36.38,36.29,36.3,59028.167433509145,21.8162,21.8222,21.7682,21.7742,59028.1674
2013-05-03 12:20:00,36.3,36.35,36.29,36.34,31421.838177533384,21.7742,21.8042,21.7682,21.7982,31421.8382
2013-05-03 12:25:00,36.34,36.35,36.27,36.29,133093.9288519807,21.7982,21.8042,21.7562,21.7682,133093.9289
2013-05-03 12:30:00,36.29,36.33,36.26,36.32,36583.99730669958,21.7682,21.7922,21.7502,21.7862,36583.9973
2013-05-03 12:35:00,36.32,36.38,36.32,36.37,27045.22500280552,21.7862,21.8222,21.7862,21.8162,27045.225
2013-05-03 12:40:00,36.37,36.38,36.35,36.37,32544.04668387386,21.8162,21.8222,21.8042,21.8162,32544.0467
2013-05-03 12:45:00,36.37,36.37,36.33,36.36,19750.86971159241,21.8162,21.8162,21.7922,21.8102,19750.8697
2013-05-03 12:50:00,36.37,36.4,36.33,36.33,37593.984962406015,21.8162,21.8342,21.7922,21.7922,37593.985
2013-05-03 12:55:00,36.33,36.35,36.32,36.32,29738.525418022666,21.7922,21.8042,21.7862,21.7862,29738.5254
2013-05-03 13:00:00,36.32,36.33,36.26,36.27,56559.30871956009,21.7862,21.7922,21.7502,21.7562,56559.3087
2013-05-03 13:05:00,36.27,36.31,36.27,36.29,41409.49388396364,21.7562,21.7802,21.7562,21.7682,41409.4939
2013-05-03 13:10:00,36.29,36.31,36.28,36.28,39501.73942318482,21.7682,21.7802,21.7622,21.7622,39501.7394
2013-05-03 13:15:00,36.28,36.28,36.24,36.26,70811.35675008416,21.7622,21.7622,21.7382,21.7502,70811.3568
2013-05-03 13:20:00,36.26,36.29,36.21,36.22,121535.18123667376,21.7502,21.7682,21.7202,21.7262,121535.1812
2013-05-03 13:25:00,36.22,36.23,36.19,36.19,83492.31287173157,21.7262,21.7322,21.7082,21.7082,83492.3129
2013-05-03 13:30:00,36.2,36.23,36.18,36.2,89440.0179553361,21.7142,21.7322,21.7022,21.7142,89440.018
2013-05-03 13:35:00,36.2,36.2,36.16,36.16,55661.54191448771,21.7142,21.7142,21.6902,21.6902,55661.5419
2013-05-03 13:40:00,36.17,36.19,36.16,36.18,29514.08371675457,21.6962,21.7082,21.6902,21.7022,29514.0837
2013-05-03 13:45:00,36.17,36.21,36.13,36.13,98529.90685669395,21.6962,21.7202,21.6722,21.6722,98529.9069
2013-05-03 13:50:00,36.13,36.18,36.13,36.13,45337.22365615532,21.6722,21.7022,21.6722,21.6722,45337.2237
2013-05-03 13:55:00,36.13,36.17,36.13,36.15,86410.05498821681,21.6722,21.6962,21.6722,21.6842,86410.055
2013-05-03 14:00:00,36.16,36.2,36.15,36.17,48367.1866232746,21.6902,21.7142,21.6842,21.6962,48367.1866
2013-05-03 14:05:00,36.18,36.21,36.17,36.2,73392.43631466725,21.7022,21.7202,21.6962,21.7142,73392.4363
2013-05-03 14:10:00,36.21,36.23,36.17,36.19,58915.9465828751,21.7202,21.7322,21.6962,21.7082,58915.9466
2013-05-03 14:15:00,36.19,36.21,36.16,36.17,45337.22365615532,21.7082,21.7202,21.6902,21.6962,45337.2237
2013-05-03 14:20:00,36.17,36.19,36.15,36.15,41746.156435865785,21.6962,21.7082,21.6842,21.6842,41746.1564
2013-05-03 14:25:00,36.15,36.2,36.15,36.19,83716.75457299966,21.6842,21.7142,21.6842,21.7082,83716.7546
2013-05-03 14:30:00,36.19,36.21,36.17,36.19,34900.68454718887,21.7082,21.7202,21.6962,21.7082,34900.6845
2013-05-03 14:35:00,36.19,36.2,36.08,36.09,92021.0975199192,21.7082,21.7142,21.6423,21.6483,92021.0975
2013-05-03 14:40:00,36.09,36.1,36.04,36.04,73953.5405678375,21.6483,21.6543,21.6183,21.6183,73953.5406
2013-05-03 14:45:00,36.03,36.07,36.02,36.04,114465.26764672875,21.6123,21.6363,21.6063,21.6183,114465.2676
2013-05-03 14:50:00,36.04,36.08,36.04,36.04,51958.25384356413,21.6183,21.6423,21.6183,21.6183,51958.2538
2013-05-03 14:55:00,36.04,36.05,36.03,36.03,93816.63113006396,21.6183,21.6243,21.6123,21.6123,93816.6311
2013-05-03 15:00:00,36.03,36.06,36.03,36.06,65985.8601728201,21.6123,21.6303,21.6123,21.6303,65985.8602
2013-05-03 15:05:00,36.06,36.1,36.04,36.1,77769.04948939513,21.6303,21.6543,21.6183,21.6543,77769.0495
2013-05-03 15:10:00,36.1,36.11,36.06,36.07,115475.25530243518,21.6543,21.6603,21.6303,21.6363,115475.2553
2013-05-03 15:15:00,36.07,36.07,36.03,36.04,77993.49119066322,21.6363,21.6363,21.6123,21.6183,77993.4912
2013-05-03 15:20:00,36.04,36.05,36.02,36.04,51284.928739759845,21.6183,21.6243,21.6063,21.6183,51284.9287
2013-05-03 15:25:00,36.04,36.09,36.03,36.08,63517.001458871055,21.6183,21.6483,21.6123,21.6423,63517.0015
2013-05-03 15:30:00,36.08,36.12,36.05,36.09,86297.83413758276,21.6423,21.6663,21.6243,21.6483,86297.8341
2013-05-03 15:35:00,36.09,36.12,36.06,36.06,307709.5724385591,21.6483,21.6663,21.6303,21.6303,307709.5724
2013-05-03 15:40:00,36.06,36.09,36.04,36.09,152732.57771293906,21.6303,21.6483,21.6183,21.6483,152732.5777
2013-05-03 15:45:00,36.09,36.13,36.09,36.11,118617.43912018852,21.6483,21.6722,21.6483,21.6603,118617.4391
2013-05-03 15:50:00,36.11,36.13,36.06,36.08,201660.8685893839,21.6603,21.6722,21.6303,21.6423,201660.8686
2013-05-03 15:55:00,36.08,36.09,36.04,36.07,463920.9965211536,21.6423,21.6483,21.6183,21.6363,463920.9965
2013-05-06 09:30:00,36.16,36.33,36.0,36.29,211424.08259454605,21.6902,21.7922,21.5943,21.7682,211424.0826
2013-05-06 09:35:00,36.31,36.4,36.24,36.31,78442.3745931994,21.7802,21.8342,21.7382,21.7802,78442.3746
2013-05-06 09:40:00,36.31,36.36,36.27,36.29,90001.12220850633,21.7802,21.8102,21.7562,21.7682,90001.1222
2013-05-06 09:45:00,36.29,36.32,36.23,36.29,132757.26630007854,21.7682,21.7862,21.7322,21.7682,132757.2663
2013-05-06 09:50:00,36.29,36.29,36.11,36.24,175737.85209291885,21.7682,21.7682,21.6603,21.7382,175737.8521
2013-05-06 09:55:00,36.23,36.29,36.16,36.18,81247.89585905061,21.7322,21.7682,21.6902,21.7022,81247.8959
2013-05-06 10:00:00,36.18,36.2,36.12,36.16,92133.31837055324,21.7022,21.7142,21.6663,21.6902,92133.3184
2013-05-06 10:05:00,36.16,36.2,36.13,36.19,71933.56525642464,21.6902,21.7142,21.6722,21.7082,71933.5653
2013-05-06 10:10:00,36.2,36.23,36.13,36.16,59028.167433509145,21.7142,21.7322,21.6722,21.6902,59028.1674
2013-05-06 10:15:00,36.16,36.27,36.16,36.27,76646.84098305464,21.6902,21.7562,21.6902,21.7562,76646.841
2013-05-06 10:20:00,36.28,36.36,36.25,36.3,66995.84782852653,21.7622,21.8102,21.7442,21.7742,66995.8478
2013-05-06 10:25:00,36.29,36.42,36.27,36.41,64414.76826394344,21.7682,21.8462,21.7562,21.8402,64414.7683
2013-05-06 10:30:00,36.4,36.51,36.39,36.47,95836.60644147682,21.8342,21.9002,21.8282,21.8762,95836.6064
2013-05-06 10:35:00,36.47,36.49,36.45,36.47,68005.83548423297,21.8762,21.8882,21.8642,21.8762,68005.8355
2013-05-06 10:40:00,36.47,36.48,36.44,36.46,86634.4966894849,21.8762,21.8822,21.8582,21.8702,86634.4967
2013-05-06 10:45:00,36.45,36.48,36.45,36.45,53304.90405117271,21.8642,21.8822,21.8642,21.8642,53304.9041
2013-05-06 10:50:00,36.45,36.49,36.45,36.47,94938.83963640445,21.8642,21.8882,21.8642,21.8762,94938.8396
2013-05-06 10:55:00,36.47,36.48,36.41,36.43,71148.0193019863,21.8762,21.8822,21.8402,21.8522,71148.0193
2013-05-06 11:00:00,36.43,36.44,36.37,36.37,80799.01245651442,21.8522,21.8582,21.8162,21.8162,80799.0125
2013-05-06 11:05:00,36.37,36.37,36.29,36.29,44888.34025361912,21.8162,21.8162,21.7682,21.7682,44888.3403
2013-05-06 11:10:00,36.29,36.35,36.29,36.34,53753.787453708894,21.7682,21.8042,21.7682,21.7982,53753.7875
2013-05-06 11:15:00,36.35,36.37,36.31,36.32,34002.917742116486,21.8042,21.8162,21.7802,21.7862,34002.9177
2013-05-06 11:20:00,36.33,36.33,36.3,36.31,47357.19896756817,21.7922,21.7922,21.7742,21.7802,47357.199
2013-05-06 11:25:00,36.3,36.34,36.3,36.31,54314.891706879134,21.7742,21.7982,21.7742,21.7802,54314.8917
2013-05-06 11:30:00,36.3,36.3,36.27,36.29,61384.80529682415,21.7742,21.7742,21.7562,21.7682,61384.8053
2013-05-06 11:35:00,36.29,36.3,36.28,36.29,36920.65985860173,21.7682,21.7742,21.7622,21.7682,36920.6599
2013-05-06 11:40:00,36.29,36.35,36.29,36.34,48030.524071372456,21.7682,21.8042,21.7682,21.7982,48030.5241
2013-05-06 11:45:00,36.33,36.34,36.3,36.33,59589.271686679385,21.7922,21.7982,21.7742,21.7922,59589.2717
2013-05-06 11:50:00,36.33,36.34,36.3,36.31,33890.69689148243,21.7922,21.7982,21.7742,21.7802,33890.6969
2013-05-06 11:55:00,36.31,36.35,36.3,36.34,38042.8683649422,21.7802,21.8042,21.7742,21.7982,38042.8684
2013-05-06 12:00:00,36.34,36.36,36.31,36.34,59477.05083604533,21.7982,21.8102,21.7802,21.7982,59477.0508
2013-05-06 12:05:00,36.34,36.45,36.34,36.45,45112.781954887214,21.7982,21.8642,21.7982,21.8642,45112.782
2013-05-06 12:10:00,36.45,36.49,36.43,36.49,28952.97946358433,21.8642,21.8882,21.8522,21.8882,28952.9795
2013-05-06 12:15:00,36.49,36.54,36.48,36.53,77207.94523622488,21.8882,21.9182,21.8822,21.9122,77207.9452
2013-05-06 12:20:00,36.52,36.52,36.46,36.46,46459.43216249579,21.9062,21.9062,21.8702,21.8702,46459.4322
2013-05-06 12:25:00,36.46,36.51,36.45,36.48,67220.28952979464,21.8702,21.9002,21.8642,21.8822,67220.2895
2013-05-06 12:30:00,36.48,36.5,36.45,36.45,30299.629671192903,21.8822,21.8942,21.8642,21.8642,30299.6297
2013-05-06 12:35:00,36.45,36.46,36.43,36.45,35125.12624845696,21.8642,21.8702,21.8522,21.8642,35125.1262
2013-05-06 12:40:00,36.45,36.47,36.45,36.47,28728.53776231624,21.8642,21.8762,21.8642,21.8762,28728.5378
2013-05-06 12:45:00,36.47,36.5,36.45,36.48,47244.97811693412,21.8762,21.8942,21.8642,21.8822,47244.9781
2013-05-06 12:50:00,36.48,36.54,36.45,36.45,112669.734036584,21.8822,21.9182,21.8642,21.8642,112669.734
2013-05-06 12:55:00,36.45,36.46,36.45,36.45,29962.967119290763,21.8642,21.8702,21.8642,21.8642,29962.9671
2013-05-06 13:00:00,36.45,36.47,36.45,36.45,53753.787453708894,21.8642,21.8762,21.8642,21.8642,53753.7875
2013-05-06 13:05:00,36.45,36.48,36.45,36.48,26035.23734709909,21.8642,21.8822,21.8642,21.8822,26035.2373
2013-05-06 13:10:00,36.48,36.48,36.45,36.45,48479.40747390865,21.8822,21.8822,21.8642,21.8642,48479.4075
2013-05-06 13:15:00,36.45,36.48,36.45,36.47,26708.562450903377,21.8642,21.8822,21.8642,21.8762,26708.5625
2013-05-06 13:20:00,36.48,36.51,36.47,36.49,36696.21815733363,21.8822,21.9002,21.8762,21.8882,36696.2182
2013-05-06 13:25:00,36.49,36.5,36.47,36.5,39613.96027381888,21.8882,21.8942,21.8762,21.8942,39613.9603
2013-05-06 13:30:00,36.5,36.53,36.48,36.52,23005.2743799798,21.8942,21.9122,21.8822,21.9062,23005.2744
2013-05-06 13:35:00,36.52,36.53,36.5,36.51,16833.12759510717,21.9062,21.9122,21.8942,21.9002,16833.1276
2013-05-06 13:40:00,36.51,36.52,36.47,36.47,213219.61620469083,21.9002,21.9062,21.8762,21.8762,213219.6162
2013-05-06 13:45:00,36.47,36.5,36.47,36.49,29289.642015486475,21.8762,21.8942,21.8762,21.8882,29289.642
2013-05-06 13:50:00,36.5,36.5,36.49,36.5,27830.77095724385,21.8942,21.8942,21.8882,21.8942,27830.771
2013-05-06 13:55:00,36.5,36.5,36.47,36.48,84277.8588261699,21.8942,21.8942,21.8762,21.8822,84277.8588
2013-05-06 14:00:00,36.48,36.49,36.44,36.47,53641.56660307485,21.8822,21.8882,21.8582,21.8762,53641.5666
2013-05-06 14:05:00,36.47,36.47,36.45,36.45,44551.67770171697,21.8762,21.8762,21.8642,21.8642,44551.6777
2013-05-06 14:10:00,36.45,36.46,36.44,36.45,29177.42116485243,21.8642,21.8702,21.8582,21.8642,29177.4212
2013-05-06 14:15:00,36.45,36.45,36.43,36.45,58803.72573224104,21.8642,21.8642,21.8522,21.8642,58803.7257
2013-05-06 14:20:00,36.45,36.49,36.45,36.45,36359.55560543149,21.8642,21.8882,21.8642,21.8642,36359.5556
2013-05-06 14:25:00,36.45,36.49,36.45,36.46,59925.934238581525,21.8642,21.8882,21.8642,21.8702,59925.9342
2013-05-06 14:30:00,36.47,36.49,36.46,36.47,44888.34025361912,21.8762,21.8882,21.8702,21.8762,44888.3403
2013-05-06 14:35:00,36.47,36.47,36.46,36.47,27494.10840534171,21.8762,21.8762,21.8702,21.8762,27494.1084
2013-05-06 14:40:00,36.47,36.47,36.45,36.45,132532.82459881046,21.8762,21.8762,21.8642,21.8642,132532.8246
2013-05-06 14:45:00,36.45,36.45,36.43,36.44,48030.524071372456,21.8642,21.8642,21.8522,21.8582,48030.5241
2013-05-06 14:50:00,36.45,36.45,36.42,36.44,43205.027494108406,21.8642,21.8642,21.8462,21.8582,43205.0275
2013-05-06 14:55:00,36.44,36.45,36.43,36.45,46122.76961059365,21.8582,21.8642,21.8522,21.8642,46122.7696
2013-05-06 15:00:00,36.45,36.45,36.42,36.45,46234.990461227695,21.8642,21.8642,21.8462,21.8642,46234.9905
2013-05-06 15:05:00,36.44,36.44,36.39,36.4,89888.90135787228,21.8582,21.8582,21.8282,21.8342,89888.9014
2013-05-06 15:10:00,36.4,36.41,36.36,36.36,93031.08517562565,21.8342,21.8402,21.8102,21.8102,93031.0852
2013-05-06 15:15:00,36.36,36.37,36.33,36.33,70586.91504881607,21.8102,21.8162,21.7922,21.7922,70586.915
2013-05-06 15:20:00,36.34,36.34,36.28,36.28,40623.9479295253,21.7982,21.7982,21.7622,21.7622,40623.9479
2013-05-06 15:25:00,36.28,36.29,36.28,36.29,33329.5926383122,21.7622,21.7682,21.7622,21.7682,33329.5926
2013-05-06 15:30:00,36.29,36.35,36.29,36.35,74177.98226910559,21.7682,21.8042,21.7682,21.8042,74177.9823
2013-05-06 15:35:00,36.35,36.36,36.32,36.35,57232.63382336438,21.8042,21.8102,21.7862,21.8042,57232.6338
2013-05-06 15:40:00,36.35,36.37,36.35,36.35,81135.67500841655,21.8042,21.8162,21.8042,21.8042,81135.675
2013-05-06 15:45:00,36.35,36.36,36.25,36.32,176972.28144989337,21.8042,21.8102,21.7442,21.7862,176972.2814
2013-05-06 15:50:00,36.32,36.33,36.29,36.29,130063.9658848614,21.7862,21.7922,21.7682,21.7682,130063.9659
2013-05-06 15:55:00,36.29,36.29,36.25,36.29,298619.6835372012,21.7682,21.7682,21.7442,21.7682,298619.6835
2013-05-07 09:30:00,36.48,36.51,36.33,36.5,170575.69296375266,22.0298,22.0479,21.9392,22.0418,170575.693
2013-05-07 09:35:00,36.48,36.54,36.4,36.45,74739.08652227583,22.0298,22.066,21.9814,22.0116,74739.0865
2013-05-07 09:40:00,36.44,36.62,36.44,36.51,210638.5366401077,22.0056,22.1143,22.0056,22.0479,210638.5366
2013-05-07 09:45:00,36.49,36.5,36.32,36.36,136684.9960722702,22.0358,22.0418,21.9331,21.9573,136684.9961
2013-05-07 09:50:00,36.36,36.46,36.33,36.33,166199.07978902478,21.9573,22.0177,21.9392,21.9392,166199.0798
2013-05-07 09:55:00,36.33,36.45,36.28,36.43,91908.87666928516,21.9392,22.0116,21.909,21.9996,91908.8767
2013-05-07 10:00:00,36.44,36.56,36.42,36.47,106609.8081023454,22.0056,22.0781,21.9935,22.0237,106609.8081
2013-05-07 10:05:00,36.48,36.48,36.35,36.39,98081.02345415778,22.0298,22.0298,21.9513,21.9754,98081.0235
2013-05-07 10:10:00,36.39,36.39,36.2,36.2,102120.9740769835,21.9754,21.9754,21.8607,21.8607,102120.9741
2013-05-07 10:15:00,36.19,36.29,36.18,36.26,126697.34036583996,21.8546,21.915,21.8486,21.8969,126697.3404
2013-05-07 10:20:00,36.26,36.29,36.22,36.29,45786.1070586915,21.8969,21.915,21.8727,21.915,45786.1071
2013-05-07 10:25:00,36.29,36.41,36.29,36.4,62955.897205700814,21.915,21.9875,21.915,21.9814,62955.8972
2013-05-07 10:30:00,36.39,36.4,36.32,36.32,70025.81079564583,21.9754,21.9814,21.9331,21.9331,70025.8108
2013-05-07 10:35:00,36.32,36.32,36.27,36.29,66210.3018740882,21.9331,21.9331,21.9029,21.915,66210.3019
2013-05-07 10:40:00,36.29,36.31,36.28,36.29,67781.39378296486,21.915,21.9271,21.909,21.915,67781.3938
2013-05-07 10:45:00,36.3,36.33,36.26,36.29,123330.71484681852,21.9211,21.9392,21.8969,21.915,123330.7148
2013-05-07 10:50:00,36.29,36.29,36.27,36.28,100325.44046683871,21.915,21.915,21.9029,21.909,100325.4405
2013-05-07 10:55:00,36.28,36.32,36.27,36.29,80911.23330714846,21.909,21.9331,21.9029,21.915,80911.2333
2013-05-07 11:00:00,36.29,36.33,36.28,36.3,39277.29772191673,21.915,21.9392,21.909,21.9211,39277.2977
2013-05-07 11:05:00,36.3,36.31,36.26,36.29,70025.81079564583,21.9211,21.9271,21.8969,21.915,70025.8108
2013-05-07 11:10:00,36.28,36.31,36.27,36.28,51172.7078891258,21.909,21.9271,21.9029,21.909,51172.7079
2013-05-07 11:15:00,36.28,36.28,36.23,36.27,67332.51038042868,21.909,21.909,21.8788,21.9029,67332.5104
2013-05-07 11:20:00,36.28,36.32,36.28,36.31,87756.70519582537,21.909,21.9331,21.909,21.9271,87756.7052
2013-05-07 11:25:00,36.3,36.32,36.24,36.25,123779.59824935472,21.9211,21.9331,21.8848,21.8909,123779.5982
2013-05-07 11:30:00,36.25,36.25,36.2,36.22,41072.8313320615,21.8909,21.8909,21.8607,21.8727,41072.8313
2013-05-07 11:35:00,36.22,36.25,36.22,36.22,48142.7449220065,21.8727,21.8909,21.8727,21.8727,48142.7449
2013-05-07 11:40:00,36.23,36.23,36.21,36.22,44439.45685108293,21.8788,21.8788,21.8667,21.8727,44439.4569
2013-05-07 11:45:00,36.23,36.23,36.19,36.2,28504.09606104814,21.8788,21.8788,21.8546,21.8607,28504.0961
2013-05-07 11:50:00,36.2,36.21,36.13,36.13,41633.93558523173,21.8607,21.8667,21.8184,21.8184,41633.9356
2013-05-07 11:55:00,36.13,36.15,36.1,36.1,51733.81214229604,21.8184,21.8305,21.8003,21.8003,51733.8121
2013-05-07 12:00:00,36.11,36.18,36.1,36.17,25810.795645831,21.8063,21.8486,21.8003,21.8426,25810.7956
2013-05-07 12:05:00,36.17,36.18,36.14,36.16,65088.09336774772,21.8426,21.8486,21.8244,21.8365,65088.0934
2013-05-07 12:10:00,36.17,36.2,36.16,36.18,29177.42116485243,21.8426,21.8607,21.8365,21.8486,29177.4212
2013-05-07 12:15:00,36.18,36.2,36.11,36.12,46683.87386376388,21.8486,21.8607,21.8063,21.8124,46683.8739
2013-05-07 12:20:00,36.11,36.18,36.11,36.15,47581.64066883627,21.8063,21.8486,21.8063,21.8305,47581.6407
2013-05-07 12:25:00,36.15,36.17,36.14,36.14,18067.556952081697,21.8305,21.8426,21.8244,21.8244,18067.557
2013-05-07 12:30:00,36.15,36.15,36.13,36.14,20199.753114128605,21.8305,21.8305,21.8184,21.8244,20199.7531
2013-05-07 12:35:00,36.15,36.17,36.14,36.15,58915.9465828751,21.8305,21.8426,21.8244,21.8305,58915.9466
2013-05-07 12:40:00,36.14,36.2,36.13,36.17,66659.1852766244,21.8244,21.8607,21.8184,21.8426,66659.1853
2013-05-07 12:45:00,36.17,36.2,36.17,36.2,21321.961620469083,21.8426,21.8607,21.8426,21.8607,21321.9616
2013-05-07 12:50:00,36.2,36.24,36.2,36.24,26933.00415217147,21.8607,21.8848,21.8607,21.8848,26933.0042
2013-05-07 12:55:00,36.24,36.29,36.24,36.29,26596.34160026933,21.8848,21.915,21.8848,21.915,26596.3416
2013-05-07 13:00:00,36.28,36.29,36.25,36.27,39950.62282572102,21.909,21.915,21.8909,21.9029,39950.6228
2013-05-07 13:05:00,36.28,36.29,36.23,36.27,37145.10155986982,21.909,21.915,21.8788,21.9029,37145.1016
2013-05-07 13:10:00,36.27,36.29,36.23,36.29,38379.53091684435,21.9029,21.915,21.8788,21.915,38379.5309
2013-05-07 13:15:00,36.29,36.33,36.29,36.33,22556.390977443607,21.915,21.9392,21.915,21.9392,22556.391
2013-05-07 13:20:00,36.33,36.36,36.31,36.31,58018.17977780271,21.9392,21.9573,21.9271,21.9271,58018.1798
2013-05-07 13:25:00,36.31,36.32,36.3,36.31,92694.42262372348,21.9271,21.9331,21.9211,21.9271,92694.4226
2013-05-07 13:30:00,36.3,36.31,36.29,36.29,22444.17012680956,21.9211,21.9271,21.915,21.915,22444.1701
2013-05-07 13:35:00,36.29,36.34,36.29,36.32,75075.74907417798,21.915,21.9452,21.915,21.9331,75075.7491
2013-05-07 13:40:00,36.32,36.36,36.32,36.34,25249.69139266076,21.9331,21.9573,21.9331,21.9452,25249.6914
2013-05-07 13:45:00,36.34,36.37,36.33,36.35,63180.33890696892,21.9452,21.9633,21.9392,21.9513,63180.3389
2013-05-07 13:50:00,36.35,36.41,36.34,36.38,113567.50084165638,21.9513,21.9875,21.9452,21.9694,113567.5008
2013-05-07 13:55:00,36.38,36.43,36.37,36.42,61048.14274492201,21.9694,21.9996,21.9633,21.9935,61048.1427
2013-05-07 14:00:00,36.43,36.43,36.4,36.41,62282.57210189653,21.9996,21.9996,21.9814,21.9875,62282.5721
2013-05-07 14:05:00,36.41,36.42,36.39,36.4,52743.79979800247,21.9875,21.9935,21.9754,21.9814,52743.7998
2013-05-07 14:10:00,36.39,36.43,36.36,36.36,63292.55975760296,21.9754,21.9996,21.9573,21.9573,63292.5598
2013-05-07 14:15:00,36.37,36.37,36.33,36.33,41970.59813713388,21.9633,21.9633,21.9392,21.9392,41970.5981
2013-05-07 14:20:00,36.33,36.34,36.31,36.33,25698.574795196942,21.9392,21.9452,21.9271,21.9392,25698.5748
2013-05-07 14:25:00,36.33,36.36,36.33,36.35,59028.167433509145,21.9392,21.9573,21.9392,21.9513,59028.1674
2013-05-07 14:30:00,36.35,36.35,36.3,36.3,31197.396476265287,21.9513,21.9513,21.9211,21.9211,31197.3965
2013-05-07 14:35:00,36.31,36.32,36.28,36.29,65088.09336774772,21.9271,21.9331,21.909,21.915,65088.0934
2013-05-07 14:40:00,36.28,36.3,36.28,36.29,69913.58994501177,21.909,21.9211,21.909,21.915,69913.5899
2013-05-07 14:45:00,36.29,36.3,36.27,36.29,50948.2661878577,21.915,21.9211,21.9029,21.915,50948.2662
2013-05-07 14:50:00,36.29,36.31,36.29,36.3,60038.15508921557,21.915,21.9271,21.915,21.9211,60038.1551
2013-05-07 14:55:00,36.3,36.37,36.29,36.37,35125.12624845696,21.9211,21.9633,21.915,21.9633,35125.1262
2013-05-07 15:00:00,36.37,36.38,36.35,36.35,36247.33475479744,21.9633,21.9694,21.9513,21.9513,36247.3348
2013-05-07 15:05:00,36.35,36.36,36.34,36.36,35349.56794972506,21.9513,21.9573,21.9452,21.9573,35349.5679
2013-05-07 15:10:00,36.36,36.37,36.34,36.34,21097.519919200982,21.9573,21.9633,21.9452,21.9452,21097.5199
2013-05-07 15:15:00,36.35,36.37,36.34,36.35,53866.00830434294,21.9513,21.9633,21.9452,21.9513,53866.0083
2013-05-07 15:20:00,36.35,36.36,36.32,36.33,49264.95342834698,21.9513,21.9573,21.9331,21.9392,49264.9534
2013-05-07 15:25:00,36.33,36.34,36.32,36.33,29514.08371675457,21.9392,21.9452,21.9331,21.9392,29514.0837
2013-05-07 15:30:00,36.33,36.36,36.32,36.34,76085.7367298844,21.9392,21.9573,21.9331,21.9452,76085.7367
2013-05-07 15:35:00,36.34,36.34,36.29,36.31,110425.31702390304,21.9452,21.9452,21.915,21.9271,110425.317
2013-05-07 15:40:00,36.32,36.36,36.31,36.36,75300.19077544607,21.9331,21.9573,21.9271,21.9573,75300.1908
2013-05-07 15:45:00,36.36,36.37,36.35,36.36,251486.9262709011,21.9573,21.9633,21.9513,21.9573,251486.9263
2013-05-07 15:50:00,36.36,36.37,36.35,36.36,196162.0469083156,21.9573,21.9633,21.9513,21.9573,196162.0469
2013-05-07 15:55:00,36.35,36.37,36.32,36.35,281113.2308382897,21.9513,21.9633,21.9331,21.9513,281113.2308
2013-05-08 09:30:00,36.24,36.36,36.18,36.21,74514.64482100774,21.8848,21.9573,21.8486,21.8667,74514.6448
2013-05-08 09:35:00,36.2,36.27,36.19,36.25,23341.93693188194,21.8607,21.9029,21.8546,21.8909,23341.9369
2013-05-08 09:40:00,36.24,36.31,36.21,36.28,47132.75726630008,21.8848,21.9271,21.8667,21.909,47132.7573
2013-05-08 09:45:00,36.27,36.29,36.21,36.21,68903.60228930535,21.9029,21.915,21.8667,21.8667,68903.6023
2013-05-08 09:50:00,36.22,36.31,36.22,36.31,96509.93154528111,21.8727,21.9271,21.8727,21.9271,96509.9315
2013-05-08 09:55:00,36.32,36.36,36.3,36.34,80574.57075524631,21.9331,21.9573,21.9211,21.9452,80574.5708
2013-05-08 10:00:00,36.34,36.37,36.32,36.35,99764.33621366847,21.9452,21.9633,21.9331,21.9513,99764.3362
2013-05-08 10:05:00,36.36,36.37,36.28,36.32,77881.27034002918,21.9573,21.9633,21.909,21.9331,77881.2703
2013-05-08 10:10:00,36.33,36.36,36.31,36.35,95612.16474020873,21.9392,21.9573,21.9271,21.9513,95612.1647
2013-05-08 10:15:00,36.35,36.43,36.34,36.35,79676.80395017394,21.9513,21.9996,21.9452,21.9513,79676.804
2013-05-08 10:20:00,36.36,36.37,36.25,36.28,115475.25530243518,21.9573,21.9633,21.8909,21.909,115475.2553
2013-05-08 10:25:00,36.26,36.29,36.25,36.27,62282.57210189653,21.8969,21.915,21.8909,21.9029,62282.5721
2013-05-08 10:30:00,36.28,36.32,36.26,36.31,94714.39793513634,21.909,21.9331,21.8969,21.9271,94714.3979
2013-05-08 10:35:00,36.31,36.32,36.27,36.27,121984.06463920996,21.9271,21.9331,21.9029,21.9029,121984.0646
2013-05-08 10:40:00,36.27,36.31,36.26,36.31,90786.66816294468,21.9029,21.9271,21.8969,21.9271,90786.6682
2013-05-08 10:45:00,36.3,36.41,36.3,36.39,176523.3980473572,21.9211,21.9875,21.9211,21.9754,176523.398
2013-05-08 10:50:00,36.39,36.47,36.37,36.4,102233.19492761754,21.9754,22.0237,21.9633,21.9814,102233.1949
2013-05-08 10:55:00,36.39,36.44,36.37,36.41,110088.6544720009,21.9754,22.0056,21.9633,21.9875,110088.6545
2013-05-08 11:00:00,36.4,36.47,36.38,36.43,101672.0906744473,21.9814,22.0237,21.9694,21.9996,101672.0907
2013-05-08 11:05:00,36.42,36.54,36.39,36.52,82706.76691729322,21.9935,22.066,21.9754,22.0539,82706.7669
2013-05-08 11:10:00,36.53,36.57,36.48,36.5,81247.89585905061,22.0599,22.0841,22.0298,22.0418,81247.8959
2013-05-08 11:15:00,36.51,36.55,36.51,36.52,107058.6915048816,22.0479,22.072,22.0479,22.0539,107058.6915
2013-05-08 11:20:00,36.52,36.57,36.52,36.55,68679.16058803725,22.0539,22.0841,22.0539,22.072,68679.1606
2013-05-08 11:25:00,36.55,36.58,36.54,36.58,95387.72303894065,22.072,22.0901,22.066,22.0901,95387.723
2013-05-08 11:30:00,36.58,36.59,36.53,36.54,74290.20311973964,22.0901,22.0962,22.0599,22.066,74290.2031
2013-05-08 11:35:00,36.54,36.57,36.54,36.56,42980.58579284031,22.066,22.0841,22.066,22.0781,42980.5858
2013-05-08 11:40:00,36.56,36.59,36.56,36.57,28840.758612950285,22.0781,22.0962,22.0781,22.0841,28840.7586
2013-05-08 11:45:00,36.58,36.58,36.54,36.57,54090.45000561104,22.0901,22.0901,22.066,22.0841,54090.45
2013-05-08 11:50:00,36.56,36.59,36.55,36.58,93592.18942879589,22.0781,22.0962,22.072,22.0901,93592.1894
2013-05-08 11:55:00,36.58,36.66,36.58,36.66,54763.77510941533,22.0901,22.1385,22.0901,22.1385,54763.7751
2013-05-08 12:00:00,36.66,36.7,36.64,36.7,73167.99461339916,22.1385,22.1626,22.1264,22.1626,73167.9946
2013-05-08 12:05:00,36.7,36.71,36.66,36.68,66098.08102345416,22.1626,22.1686,22.1385,22.1505,66098.081
2013-05-08 12:10:00,36.68,36.68,36.63,36.63,38491.7517674784,22.1505,22.1505,22.1203,22.1203,38491.7518
2013-05-08 12:15:00,36.62,36.65,36.62,36.65,13017.618673549545,22.1143,22.1324,22.1143,22.1324,13017.6187
2013-05-08 12:20:00,36.65,36.65,36.62,36.65,24688.587139490515,22.1324,22.1324,22.1143,22.1324,24688.5871
2013-05-08 12:25:00,36.65,36.65,36.6,36.62,50274.94108405341,22.1324,22.1324,22.1022,22.1143,50274.9411
2013-05-08 12:30:00,36.62,36.62,36.55,36.58,47806.08237010436,22.1143,22.1143,22.072,22.0901,47806.0824
2013-05-08 12:35:00,36.58,36.59,36.56,36.58,32207.38413197172,22.0901,22.0962,22.0781,22.0901,32207.3841
2013-05-08 12:40:00,36.58,36.6,36.56,36.59,33441.813488946245,22.0901,22.1022,22.0781,22.0962,33441.8135
2013-05-08 12:45:00,36.59,36.62,36.57,36.6,70362.47334754797,22.0962,22.1143,22.0841,22.1022,70362.4733
2013-05-08 12:50:00,36.6,36.65,36.6,36.63,36583.99730669958,22.1022,22.1324,22.1022,22.1203,36583.9973
2013-05-08 12:55:00,36.62,36.66,36.62,36.65,25810.795645831,22.1143,22.1385,22.1143,22.1324,25810.7956
2013-05-08 13:00:00,36.64,36.68,36.63,36.68,33217.37178767815,22.1264,22.1505,22.1203,22.1505,33217.3718
2013-05-08 13:05:00,36.67,36.68,36.62,36.64,76085.7367298844,22.1445,22.1505,22.1143,22.1264,76085.7367
2013-05-08 13:10:00,36.63,36.64,36.61,36.62,52968.24149927056,22.1203,22.1264,22.1083,22.1143,52968.2415
2013-05-08 13:15:00,36.62,36.64,36.6,36.62,30524.071372461003,22.1143,22.1264,22.1022,22.1143,30524.0714
2013-05-08 13:20:00,36.62,36.62,36.6,36.61,31758.500729435527,22.1143,22.1143,22.1022,22.1083,31758.5007
2013-05-08 13:25:00,36.61,36.62,36.59,36.62,25137.470542026706,22.1083,22.1143,22.0962,22.1143,25137.4705
2013-05-08 13:30:00,36.62,36.64,36.6,36.61,55661.54191448771,22.1143,22.1264,22.1022,22.1083,55661.5419
2013-05-08 13:35:00,36.62,36.62,36.59,36.6,28167.433509146,22.1143,22.1143,22.0962,22.1022,28167.4335
2013-05-08 13:40:00,36.61,36.61,36.56,36.59,27942.9918078779,22.1083,22.1083,22.0781,22.0962,27942.9918
2013-05-08 13:45:00,36.59,36.61,36.56,36.57,29626.30456738862,22.0962,22.1083,22.0781,22.0841,29626.3046
2013-05-08 13:50:00,36.57,36.59,36.55,36.58,54651.55425878128,22.0841,22.0962,22.072,22.0901,54651.5543
2013-05-08 13:55:00,36.57,36.59,36.55,36.57,85848.95073504657,22.0841,22.0962,22.072,22.0841,85848.9507
2013-05-08 14:00:00,36.58,36.63,36.57,36.62,36471.776456065534,22.0901,22.1203,22.0841,22.1143,36471.7765
2013-05-08 14:05:00,36.62,36.65,36.61,36.65,85624.50903377848,22.1143,22.1324,22.1083,22.1324,85624.509
2013-05-08 14:10:00,36.65,36.7,36.64,36.7,58242.62147907081,22.1324,22.1626,22.1264,22.1626,58242.6215
2013-05-08 14:15:00,36.7,36.7,36.67,36.68,64190.32656267534,22.1626,22.1626,22.1445,22.1505,64190.3266
2013-05-08 14:20:00,36.68,36.7,36.68,36.7,31421.838177533384,22.1505,22.1626,22.1505,22.1626,31421.8382
2013-05-08 14:25:00,36.7,36.71,36.69,36.7,44215.01514981483,22.1626,22.1686,22.1566,22.1626,44215.0151
2013-05-08 14:30:00,36.7,36.7,36.61,36.61,76871.28268432274,22.1626,22.1626,22.1083,22.1083,76871.2827
2013-05-08 14:35:00,36.61,36.62,36.57,36.6,44551.67770171697,22.1083,22.1143,22.0841,22.1022,44551.6777
2013-05-08 14:40:00,36.6,36.6,36.56,36.58,65873.63932218606,22.1022,22.1022,22.0781,22.0901,65873.6393
2013-05-08 14:45:00,36.58,36.61,36.57,36.59,77881.27034002918,22.0901,22.1083,22.0841,22.0962,77881.2703
2013-05-08 14:50:00,36.6,36.62,36.6,36.62,79901.24565144203,22.1022,22.1143,22.1022,22.1143,79901.2457
2013-05-08 14:55:00,36.61,36.63,36.6,36.62,35910.67220289529,22.1083,22.1203,22.1022,22.1143,35910.6722
2013-05-08 15:00:00,36.62,36.62,36.6,36.62,56895.97127146224,22.1143,22.1143,22.1022,22.1143,56895.9713
2013-05-08 15:05:00,36.62,36.62,36.59,36.61,86971.15924138704,22.1143,22.1143,22.0962,22.1083,86971.1592
2013-05-08 15:10:00,36.62,36.62,36.6,36.62,55437.100213219615,22.1143,22.1143,22.1022,22.1143,55437.1002
2013-05-08 15:15:00,36.62,36.64,36.58,36.63,130512.8492873976,22.1143,22.1264,22.0901,22.1203,130512.8493
2013-05-08 15:20:00,36.64,36.68,36.63,36.68,48479.40747390865,22.1264,22.1505,22.1203,22.1505,48479.4075
2013-05-08 15:25:00,36.67,36.74,36.67,36.71,115475.25530243518,22.1445,22.1868,22.1445,22.1686,115475.2553
2013-05-08 15:30:00,36.72,36.74,36.7,36.72,42307.26068903602,22.1747,22.1868,22.1626,22.1747,42307.2607
2013-05-08 15:35:00,36.72,36.75,36.72,36.73,75524.63247671416,22.1747,22.1928,22.1747,22.1807,75524.6325
2013-05-08 15:40:00,36.73,36.74,36.72,36.73,81921.22096285489,22.1807,22.1868,22.1747,22.1807,81921.221
2013-05-08 15:45:00,36.74,36.74,36.72,36.74,111435.30467960949,22.1868,22.1868,22.1747,22.1868,111435.3047
2013-05-08 15:50:00,36.73,36.74,36.69,36.7,209291.8864324992,22.1807,22.1868,22.1566,22.1626,209291.8864
2013-05-08 15:55:00,36.71,36.79,36.71,36.77,360453.3722365616,22.1686,22.217,22.1686,22.2049,360453.3722
2013-05-09 09:30:00,36.71,36.74,36.51,36.6,194590.9549994389,22.1686,22.1868,22.0479,22.1022,194590.955
2013-05-09 09:35:00,36.57,36.57,36.45,36.48,62955.897205700814,22.0841,22.0841,22.0116,22.0298,62955.8972
2013-05-09 09:40:00,36.49,36.54,36.4,36.44,137807.2045786107,22.0358,22.066,21.9814,22.0056,137807.2046
2013-05-09 09:45:00,36.45,36.49,36.41,36.45,122320.7271911121,22.0116,22.0358,21.9875,22.0116,122320.7272
2013-05-09 09:50:00,36.45,36.57,36.45,36.54,159016.94534844573,22.0116,22.0841,22.0116,22.066,159016.9453
2013-05-09 09:55:00,36.54,36.56,36.42,36.49,166535.74234092692,22.066,22.0781,21.9935,22.0358,166535.7423
2013-05-09 10:00:00,36.49,36.49,36.38,36.39,86297.83413758276,22.0358,22.0358,21.9694,21.9754,86297.8341
2013-05-09 10:05:00,36.4,36.41,36.23,36.24,136348.3335203681,21.9814,21.9875,21.8788,21.8848,136348.3335
2013-05-09 10:10:00,36.24,36.32,36.23,36.32,69801.36909437773,21.8848,21.9331,21.8788,21.9331,69801.3691
2013-05-09 10:15:00,36.32,36.34,36.23,36.23,79789.02480080798,21.9331,21.9452,21.8788,21.8788,79789.0248
2013-05-09 10:20:00,36.23,36.36,36.22,36.29,130400.62843676354,21.8788,21.9573,21.8727,21.915,130400.6284
2013-05-09 10:25:00,36.29,36.37,36.28,36.33,172595.66827516552,21.915,21.9633,21.909,21.9392,172595.6683
2013-05-09 10:30:00,36.33,36.33,36.27,36.28,69128.04399057344,21.9392,21.9392,21.9029,21.909,69128.044
2013-05-09 10:35:00,36.27,36.27,36.21,36.21,132981.70800134665,21.9029,21.9029,21.8667,21.8667,132981.708
2013-05-09 10:40:00,36.22,36.28,36.21,36.26,284928.73975984735,21.8727,21.909,21.8667,21.8969,284928.7398
2013-05-09 10:45:00,36.26,36.31,36.25,36.27,96397.71069464706,21.8969,21.9271,21.8909,21.9029,96397.7107
2013-05-09 10:50:00,36.28,36.28,36.21,36.21,44215.01514981483,21.909,21.909,21.8667,21.8667,44215.0151
2013-05-09 10:55:00,36.21,36.23,36.19,36.19,47244.97811693412,21.8667,21.8788,21.8546,21.8546,47244.9781
2013-05-09 11:00:00,36.18,36.2,36.12,36.16,166199.07978902478,21.8486,21.8607,21.8124,21.8365,166199.0798
2013-05-09 11:05:00,36.17,36.21,36.17,36.19,178992.25676130623,21.8426,21.8667,21.8426,21.8546,178992.2568
2013-05-09 11:10:00,36.18,36.21,36.18,36.21,76534.6201324206,21.8486,21.8667,21.8486,21.8667,76534.6201
2013-05-09 11:15:00,36.21,36.21,36.13,36.15,61833.68869936034,21.8667,21.8667,21.8184,21.8305,61833.6887
2013-05-09 11:20:00,36.14,36.16,36.12,36.12,47132.75726630008,21.8244,21.8365,21.8124,21.8124,47132.7573
2013-05-09 11:25:00,36.13,36.13,36.07,36.09,131522.83694310402,21.8184,21.8184,21.7822,21.7942,131522.8369
2013-05-09 11:30:00,36.1,36.1,36.03,36.04,85961.17158568061,21.8003,21.8003,21.758,21.764,85961.1716
2013-05-09 11:35:00,36.05,36.09,36.05,36.08,82145.662664123,21.7701,21.7942,21.7701,21.7882,82145.6627
2013-05-09 11:40:00,36.08,36.1,36.06,36.09,174166.76018404218,21.7882,21.8003,21.7761,21.7942,174166.7602
2013-05-09 11:45:00,36.08,36.12,36.06,36.08,147682.6394344069,21.7882,21.8124,21.7761,21.7882,147682.6394
2013-05-09 11:50:00,36.08,36.11,36.05,36.06,165525.7546852205,21.7882,21.8063,21.7701,21.7761,165525.7547
2013-05-09 11:55:00,36.06,36.08,36.04,36.04,95836.60644147682,21.7761,21.7882,21.764,21.764,95836.6064
2013-05-09 12:00:00,36.04,36.12,36.04,36.12,53417.124901806754,21.764,21.8124,21.764,21.8124,53417.1249
2013-05-09 12:05:00,36.12,36.17,36.11,36.17,38828.414319380536,21.8124,21.8426,21.8063,21.8426,38828.4143
2013-05-09 12:10:00,36.18,36.18,36.14,36.14,46796.094714397936,21.8486,21.8486,21.8244,21.8244,46796.0947
2013-05-09 12:15:00,36.14,36.17,36.13,36.15,79901.24565144203,21.8244,21.8426,21.8184,21.8305,79901.2457
2013-05-09 12:20:00,36.15,36.16,36.08,36.16,139827.17989002354,21.8305,21.8365,21.7882,21.8365,139827.1799
2013-05-09 12:25:00,36.16,36.16,36.07,36.08,89664.45965660419,21.8365,21.8365,21.7822,21.7882,89664.4597
2013-05-09 12:30:00,36.08,36.08,36.03,36.04,64302.54741330939,21.7882,21.7882,21.758,21.764,64302.5474
2013-05-09 12:35:00,36.04,36.12,36.04,36.11,54875.995960049375,21.764,21.8124,21.764,21.8063,54875.996
2013-05-09 12:40:00,36.11,36.17,36.11,36.14,43766.13174727864,21.8063,21.8426,21.8063,21.8244,43766.1317
2013-05-09 12:45:00,36.14,36.18,36.14,36.17,22556.390977443607,21.8244,21.8486,21.8244,21.8426,22556.391
2013-05-09 12:50:00,36.17,36.18,36.14,36.16,32207.38413197172,21.8426,21.8486,21.8244,21.8365,32207.3841
2013-05-09 12:55:00,36.16,36.29,36.15,36.28,60935.92189428795,21.8365,21.915,21.8305,21.909,60935.9219
2013-05-09 13:00:00,36.29,36.29,36.26,36.27,72045.78610705868,21.915,21.915,21.8969,21.9029,72045.7861
2013-05-09 13:05:00,36.27,36.27,36.25,36.26,35798.45135226125,21.9029,21.9029,21.8909,21.8969,35798.4514
2013-05-09 13:10:00,36.25,36.27,36.24,36.24,39277.29772191673,21.8909,21.9029,21.8848,21.8848,39277.2977
2013-05-09 13:15:00,36.23,36.24,36.2,36.2,102233.19492761754,21.8788,21.8848,21.8607,21.8607,102233.1949
2013-05-09 13:20:00,36.2,36.2,36.18,36.2,36808.43900796768,21.8607,21.8607,21.8486,21.8607,36808.439
2013-05-09 13:25:00,36.2,36.2,36.19,36.2,14700.93143306026,21.8607,21.8607,21.8546,21.8607,14700.9314
2013-05-09 13:30:00,36.19,36.26,36.19,36.26,76197.95758051846,21.8546,21.8969,21.8546,21.8969,76197.9576
2013-05-09 13:35:00,36.26,36.29,36.25,36.28,94041.07283133206,21.8969,21.915,21.8909,21.909,94041.0728
2013-05-09 13:40:00,36.29,36.36,36.28,36.35,74739.08652227583,21.915,21.9573,21.909,21.9513,74739.0865
2013-05-09 13:45:00,36.36,36.38,36.36,36.37,46347.21131186174,21.9573,21.9694,21.9573,21.9633,46347.2113
2013-05-09 13:50:00,36.37,36.41,36.32,36.34,116597.46380877566,21.9633,21.9875,21.9331,21.9452,116597.4638
2013-05-09 13:55:00,36.35,36.37,36.32,36.36,57793.73807653462,21.9513,21.9633,21.9331,21.9573,57793.7381
2013-05-09 14:00:00,36.36,36.37,36.35,36.36,70025.81079564583,21.9573,21.9633,21.9513,21.9573,70025.8108
2013-05-09 14:05:00,36.36,36.37,36.33,36.34,66883.62697789249,21.9573,21.9633,21.9392,21.9452,66883.627
2013-05-09 14:10:00,36.33,36.36,36.3,36.31,157221.41173830096,21.9392,21.9573,21.9211,21.9271,157221.4117
2013-05-09 14:15:00,36.32,36.33,36.3,36.33,40511.72707889126,21.9331,21.9392,21.9211,21.9392,40511.7271
2013-05-09 14:20:00,36.32,36.34,36.29,36.29,34339.580294018626,21.9331,21.9452,21.915,21.915,34339.5803
2013-05-09 14:25:00,36.29,36.34,36.26,36.34,118841.88082145662,21.915,21.9452,21.8969,21.9452,118841.8808
2013-05-09 14:30:00,36.33,36.36,36.32,36.32,92133.31837055324,21.9392,21.9573,21.9331,21.9331,92133.3184
2013-05-09 14:35:00,36.32,36.32,36.23,36.25,84614.52137807204,21.9331,21.9331,21.8788,21.8909,84614.5214
2013-05-09 14:40:00,36.24,36.27,36.22,36.23,80911.23330714846,21.8848,21.9029,21.8727,21.8788,80911.2333
2013-05-09 14:45:00,36.23,36.23,36.13,36.13,108629.78341375828,21.8788,21.8788,21.8184,21.8184,108629.7834
2013-05-09 14:50:00,36.13,36.13,36.04,36.1,208169.67792615868,21.8184,21.8184,21.764,21.8003,208169.6779
2013-05-09 14:55:00,36.1,36.1,36.04,36.05,107170.91235551564,21.8003,21.8003,21.764,21.7701,107170.9124
2013-05-09 15:00:00,36.05,36.05,35.96,36.02,263382.3364381102,21.7701,21.7701,21.7157,21.752,263382.3364
2013-05-09 15:05:00,36.03,36.1,36.02,36.04,272808.8878913702,21.758,21.8003,21.752,21.764,272808.8879
2013-05-09 15:10:00,36.05,36.13,36.05,36.11,84726.74222870609,21.7701,21.8184,21.7701,21.8063,84726.7422
2013-05-09 15:15:00,36.11,36.14,36.08,36.1,104477.6119402985,21.8063,21.8244,21.7882,21.8003,104477.6119
2013-05-09 15:20:00,36.09,36.16,36.06,36.16,145326.0015710919,21.7942,21.8365,21.7761,21.8365,145326.0016
2013-05-09 15:25:00,36.16,36.19,36.14,36.18,108966.44596566042,21.8365,21.8546,21.8244,21.8486,108966.446
2013-05-09 15:30:00,36.18,36.22,36.17,36.19,146335.98922679832,21.8486,21.8727,21.8426,21.8546,146335.9892
2013-05-09 15:35:00,36.19,36.2,36.11,36.11,139266.07563685332,21.8546,21.8607,21.8063,21.8063,139266.0756
2013-05-09 15:40:00,36.11,36.13,36.11,36.13,130512.8492873976,21.8063,21.8184,21.8063,21.8184,130512.8493
2013-05-09 15:45:00,36.13,36.15,36.09,36.15,290203.1197396476,21.8184,21.8305,21.7942,21.8305,290203.1197
2013-05-09 15:50:00,36.15,36.15,36.04,36.07,367747.7275277746,21.8305,21.8305,21.764,21.7822,367747.7275
2013-05-09 15:55:00,36.08,36.15,36.07,36.15,380765.3462013242,21.7882,21.8305,21.7822,21.8305,380765.3462
2013-05-10 09:30:00,36.28,36.51,36.23,36.29,96061.04814274493,21.909,22.0479,21.8788,21.915,96061.0481
2013-05-10 09:35:00,36.28,36.39,36.27,36.31,40287.28537762316,21.909,21.9754,21.9029,21.9271,40287.2854
2013-05-10 09:40:00,36.31,36.31,36.13,36.18,62843.67635506677,21.9271,21.9271,21.8184,21.8486,62843.6764
2013-05-10 09:45:00,36.19,36.2,36.13,36.16,57120.41297273033,21.8546,21.8607,21.8184,21.8365,57120.413
2013-05-10 09:50:00,36.15,36.18,36.1,36.13,113230.83828975425,21.8305,21.8486,21.8003,21.8184,113230.8383
2013-05-10 09:55:00,36.13,36.4,36.13,36.35,60823.70104365391,21.8184,21.9814,21.8184,21.9513,60823.701
2013-05-10 10:00:00,36.36,36.42,36.33,36.34,80799.01245651442,21.9573,21.9935,21.9392,21.9452,80799.0125
2013-05-10 10:05:00,36.35,36.38,36.32,36.37,112781.95488721805,21.9513,21.9694,21.9331,21.9633,112781.9549
2013-05-10 10:10:00,36.37,36.46,36.36,36.45,87532.26349455728,21.9633,22.0177,21.9573,22.0116,87532.2635
2013-05-10 10:15:00,36.45,36.51,36.41,36.43,86410.05498821681,22.0116,22.0479,21.9875,21.9996,86410.055
2013-05-10 10:20:00,36.42,36.48,36.37,36.47,88093.36774772752,21.9935,22.0298,21.9633,22.0237,88093.3677
2013-05-10 10:25:00,36.47,36.48,36.44,36.45,52182.69554483223,22.0237,22.0298,22.0056,22.0116,52182.6955
2013-05-10 10:30:00,36.45,36.45,36.35,36.37,184491.0784423746,22.0116,22.0116,21.9513,21.9633,184491.0784
2013-05-10 10:35:00,36.37,36.37,36.28,36.28,106609.8081023454,21.9633,21.9633,21.909,21.909,106609.8081
2013-05-10 10:40:00,36.28,36.29,36.23,36.24,63741.44316013915,21.909,21.915,21.8788,21.8848,63741.4432
2013-05-10 10:45:00,36.25,36.32,36.25,36.32,74290.20311973964,21.8909,21.9331,21.8909,21.9331,74290.2031
2013-05-10 10:50:00,36.33,36.34,36.21,36.21,76983.50353495679,21.9392,21.9452,21.8667,21.8667,76983.5035
2013-05-10 10:55:00,36.21,36.28,36.2,36.25,76646.84098305464,21.8667,21.909,21.8607,21.8909,76646.841
2013-05-10 11:00:00,36.25,36.29,36.22,36.23,54763.77510941533,21.8909,21.915,21.8727,21.8788,54763.7751
2013-05-10 11:05:00,36.22,36.31,36.22,36.31,40848.3896307934,21.8727,21.9271,21.8727,21.9271,40848.3896
2013-05-10 11:10:00,36.3,36.34,36.29,36.33,48703.84917517674,21.9211,21.9452,21.915,21.9392,48703.8492
2013-05-10 11:15:00,36.33,36.34,36.29,36.33,61272.5844461901,21.9392,21.9452,21.915,21.9392,61272.5844
2013-05-10 11:20:00,36.32,36.35,36.29,36.31,53417.124901806754,21.9331,21.9513,21.915,21.9271,53417.1249
2013-05-10 11:25:00,36.31,36.43,36.3,36.43,59589.271686679385,21.9271,21.9996,21.9211,21.9996,59589.2717
2013-05-10 11:30:00,36.42,36.45,36.4,36.42,78779.03714510155,21.9935,22.0116,21.9814,21.9935,78779.0371
2013-05-10 11:35:00,36.42,36.51,36.41,36.5,155089.21557625406,21.9935,22.0479,21.9875,22.0418,155089.2156
2013-05-10 11:40:00,36.49,36.53,36.45,36.52,144091.57221411736,22.0358,22.0599,22.0116,22.0539,144091.5722
2013-05-10 11:45:00,36.53,36.58,36.51,36.57,176747.8397486253,22.0599,22.0901,22.0479,22.0841,176747.8397
2013-05-10 11:50:00,36.57,36.59,36.5,36.5,221636.1800022444,22.0841,22.0962,22.0418,22.0418,221636.18
2013-05-10 11:55:00,36.51,36.52,36.45,36.47,75749.07417798227,22.0479,22.0539,22.0116,22.0237,75749.0742
2013-05-10 12:00:00,36.46,36.47,36.44,36.45,104365.39108966444,22.0177,22.0237,22.0056,22.0116,104365.3911
2013-05-10 12:05:00,36.45,36.46,36.41,36.44,116597.46380877566,22.0116,22.0177,21.9875,22.0056,116597.4638
2013-05-10 12:10:00,36.45,36.48,36.41,36.43,98642.12770732802,22.0116,22.0298,21.9875,21.9996,98642.1277
2013-05-10 12:15:00,36.43,36.45,36.4,36.41,194703.17585007293,21.9996,22.0116,21.9814,21.9875,194703.1759
2013-05-10 12:20:00,36.42,36.45,36.4,36.4,165637.97553585455,21.9935,22.0116,21.9814,21.9814,165637.9755
2013-05-10 12:25:00,36.4,36.42,36.35,36.37,148019.30198630906,21.9814,21.9935,21.9513,21.9633,148019.302
2013-05-10 12:30:00,36.37,36.4,36.36,36.39,74177.98226910559,21.9633,21.9814,21.9573,21.9754,74177.9823
2013-05-10 12:35:00,36.4,36.43,36.38,36.39,48479.40747390865,21.9814,21.9996,21.9694,21.9754,48479.4075
2013-05-10 12:40:00,36.39,36.4,36.37,36.39,56447.08786892604,21.9754,21.9814,21.9633,21.9754,56447.0879
2013-05-10 12:45:00,36.39,36.44,36.37,36.37,48591.6283245427,21.9754,22.0056,21.9633,21.9633,48591.6283
2013-05-10 12:50:00,36.37,36.42,36.37,36.4,79227.92054763775,21.9633,21.9935,21.9633,21.9814,79227.9205
2013-05-10 12:55:00,36.41,36.43,36.38,36.39,49489.39512961508,21.9875,21.9996,21.9694,21.9754,49489.3951
2013-05-10 13:00:00,36.39,36.4,36.37,36.38,46796.094714397936,21.9754,21.9814,21.9633,21.9694,46796.0947
2013-05-10 13:05:00,36.38,36.45,36.38,36.41,52407.13724610032,21.9694,22.0116,21.9694,21.9875,52407.1372
2013-05-10 13:10:00,36.42,36.49,36.41,36.48,120076.31017843114,21.9935,22.0358,21.9875,22.0298,120076.3102
2013-05-10 13:15:00,36.48,36.57,36.47,36.56,199528.67242733692,22.0298,22.0841,22.0237,22.0781,199528.6724
2013-05-10 13:20:00,36.55,36.55,36.51,36.54,68005.83548423297,22.072,22.072,22.0479,22.066,68005.8355
2013-05-10 13:25:00,36.54,36.62,36.53,36.6,83380.09202109752,22.066,22.1143,22.0599,22.1022,83380.092
2013-05-10 13:30:00,36.61,36.61,36.58,36.6,46459.43216249579,22.1083,22.1083,22.0901,22.1022,46459.4322
2013-05-10 13:35:00,36.6,36.6,36.54,36.56,69240.26484120749,22.1022,22.1022,22.066,22.0781,69240.2648
2013-05-10 13:40:00,36.57,36.59,36.55,36.59,61721.46784872629,22.0841,22.0962,22.072,22.0962,61721.4678
2013-05-10 13:45:00,36.58,36.59,36.55,36.55,123667.37739872068,22.0901,22.0962,22.072,22.072,123667.3774
2013-05-10 13:50:00,36.56,36.61,36.55,36.6,86634.4966894849,22.0781,22.1083,22.072,22.1022,86634.4967
2013-05-10 13:55:00,36.6,36.62,36.56,36.56,78779.03714510155,22.1022,22.1143,22.0781,22.0781,78779.0371
2013-05-10 14:00:00,36.56,36.58,36.55,36.58,46908.31556503198,22.0781,22.0901,22.072,22.0901,46908.3156
2013-05-10 14:05:00,36.58,36.6,36.55,36.59,63965.88486140725,22.0901,22.1022,22.072,22.0962,63965.8849
2013-05-10 14:10:00,36.6,36.62,36.58,36.62,85848.95073504657,22.1022,22.1143,22.0901,22.1143,85848.9507
2013-05-10 14:15:00,36.62,36.62,36.58,36.6,40399.50622825721,22.1143,22.1143,22.0901,22.1022,40399.5062
2013-05-10 14:20:00,36.61,36.62,36.59,36.6,49601.61598024913,22.1083,22.1143,22.0962,22.1022,49601.616
2013-05-10 14:25:00,36.6,36.62,36.59,36.61,55661.54191448771,22.1022,22.1143,22.0962,22.1083,55661.5419
2013-05-10 14:30:00,36.61,36.63,36.6,36.62,45000.56110425317,22.1083,22.1203,22.1022,22.1143,45000.5611
2013-05-10 14:35:00,36.61,36.62,36.57,36.58,60599.25934238581,22.1083,22.1143,22.0841,22.0901,60599.2593
2013-05-10 14:40:00,36.58,36.58,36.53,36.54,67893.61463359892,22.0901,22.0901,22.0599,22.066,67893.6146
2013-05-10 14:45:00,36.55,36.55,36.52,36.54,29850.74626865672,22.072,22.072,22.0539,22.066,29850.7463
2013-05-10 14:50:00,36.54,36.56,36.54,36.55,27045.22500280552,22.066,22.0781,22.066,22.072,27045.225
2013-05-10 14:55:00,36.55,36.56,36.52,36.54,38042.8683649422,22.072,22.0781,22.0539,22.066,38042.8684
2013-05-10 15:00:00,36.53,36.54,36.49,36.51,55437.100213219615,22.0599,22.066,22.0358,22.0479,55437.1002
2013-05-10 15:05:00,36.52,36.54,36.5,36.54,52631.57894736842,22.0539,22.066,22.0418,22.066,52631.5789
2013-05-10 15:10:00,36.54,36.55,36.53,36.55,81360.11670968466,22.066,22.072,22.0599,22.072,81360.1167
2013-05-10 15:15:00,36.55,36.55,36.54,36.54,34451.80114465267,22.072,22.072,22.066,22.066,34451.8011
2013-05-10 15:20:00,36.53,36.61,36.53,36.61,81696.7792615868,22.0599,22.1083,22.0599,22.1083,81696.7793
2013-05-10 15:25:00,36.61,36.63,36.56,36.58,90225.56390977444,22.1083,22.1203,22.0781,22.0901,90225.5639
2013-05-10 15:30:00,36.59,36.59,36.57,36.57,28055.21265851195,22.0962,22.0962,22.0841,22.0841,28055.2127
2013-05-10 15:35:00,36.57,36.59,36.55,36.55,90225.56390977444,22.0841,22.0962,22.072,22.072,90225.5639
2013-05-10 15:40:00,36.55,36.62,36.55,36.61,143530.4679609471,22.072,22.1143,22.072,22.1083,143530.468
2013-05-10 15:45:00,36.61,36.69,36.61,36.69,157782.5159914712,22.1083,22.1566,22.1083,22.1566,157782.516
2013-05-10 15:50:00,36.69,36.69,36.62,36.63,229716.08124789584,22.1566,22.1566,22.1143,22.1203,229716.0812
2013-05-10 15:55:00,36.64,36.67,36.61,36.66,318370.5532487936,22.1264,22.1445,22.1083,22.1385,318370.5532
2013-05-13 09:30:00,36.62,36.97,36.58,36.95,202558.63539445627,22.1143,22.3257,22.0901,22.3136,202558.6354
2013-05-13 09:35:00,36.95,37.02,36.89,36.94,211199.640893278,22.3136,22.3559,22.2773,22.3075,211199.6409
2013-05-13 09:40:00,36.94,36.97,36.84,36.84,253619.12243294803,22.3075,22.3257,22.2472,22.2472,253619.1224
2013-05-13 09:45:00,36.84,36.92,36.83,36.89,191785.43373358768,22.2472,22.2955,22.2411,22.2773,191785.4337
2013-05-13 09:50:00,36.9,36.94,36.8,36.86,125799.5735607676,22.2834,22.3075,22.223,22.2592,125799.5736
2013-05-13 09:55:00,36.86,36.86,36.74,36.76,127595.10717091236,22.2592,22.2592,22.1868,22.1988,127595.1072
2013-05-13 10:00:00,36.76,36.78,36.62,36.74,176411.17719672315,22.1988,22.2109,22.1143,22.1868,176411.1772
2013-05-13 10:05:00,36.74,36.88,36.72,36.85,117495.23061384803,22.1868,22.2713,22.1747,22.2532,117495.2306
2013-05-13 10:10:00,36.84,36.92,36.8,36.89,106048.70384917516,22.2472,22.2955,22.223,22.2773,106048.7038
2013-05-13 10:15:00,36.89,36.98,36.83,36.96,203905.2856020649,22.2773,22.3317,22.2411,22.3196,203905.2856
2013-05-13 10:20:00,36.96,36.97,36.93,36.95,56110.4253170239,22.3196,22.3257,22.3015,22.3136,56110.4253
2013-05-13 10:25:00,36.95,36.97,36.92,36.95,77544.60778812703,22.3136,22.3257,22.2955,22.3136,77544.6078
2013-05-13 10:30:00,36.96,37.07,36.95,37.07,114914.15104926495,22.3196,22.386,22.3136,22.386,114914.151
2013-05-13 10:35:00,37.07,37.11,37.05,37.08,74626.86567164179,22.386,22.4102,22.374,22.3921,74626.8657
2013-05-13 10:40:00,37.09,37.09,36.97,36.97,138143.86713051284,22.3981,22.3981,22.3257,22.3257,138143.8671
2013-05-13 10:45:00,36.98,36.99,36.94,36.95,91011.10986421276,22.3317,22.3377,22.3075,22.3136,91011.1099
2013-05-13 10:50:00,36.95,37.03,36.92,37.03,85175.62563124228,22.3136,22.3619,22.2955,22.3619,85175.6256
2013-05-13 10:55:00,37.02,37.03,36.97,36.98,86634.4966894849,22.3559,22.3619,22.3257,22.3317,86634.4967
2013-05-13 11:00:00,36.97,37.02,36.95,36.97,106385.36640107732,22.3257,22.3559,22.3136,22.3257,106385.3664
2013-05-13 11:05:00,36.97,37.02,36.96,36.99,55437.100213219615,22.3257,22.3559,22.3196,22.3377,55437.1002
2013-05-13 11:10:00,37.0,37.05,36.99,37.05,93816.63113006396,22.3438,22.374,22.3377,22.374,93816.6311
2013-05-13 11:15:00,37.05,37.14,37.02,37.05,332622.6012793177,22.374,22.4283,22.3559,22.374,332622.6013
2013-05-13 11:20:00,37.06,37.08,37.03,37.03,102906.52003142184,22.38,22.3921,22.3619,22.3619,102906.52
2013-05-13 11:25:00,37.03,37.03,36.97,37.03,60487.038491751766,22.3619,22.3619,22.3257,22.3619,60487.0385
2013-05-13 11:30:00,37.03,37.09,37.03,37.08,100662.10301874088,22.3619,22.3981,22.3619,22.3921,100662.103
2013-05-13 11:35:00,37.08,37.11,37.06,37.08,69689.14824374368,22.3921,22.4102,22.38,22.3921,69689.1482
2013-05-13 11:40:00,37.08,37.11,37.0,37.01,94938.83963640445,22.3921,22.4102,22.3438,22.3498,94938.8396
2013-05-13 11:45:00,37.01,37.11,37.01,37.09,111884.18808214566,22.3498,22.4102,22.3498,22.3981,111884.1881
2013-05-13 11:50:00,37.1,37.19,37.09,37.19,118729.65997082255,22.4042,22.4585,22.3981,22.4585,118729.66
2013-05-13 11:55:00,37.19,37.19,37.15,37.17,69464.70654247559,22.4585,22.4585,22.4344,22.4464,69464.7065
2013-05-13 12:00:00,37.16,37.17,37.11,37.11,65200.31421838177,22.4404,22.4464,22.4102,22.4102,65200.3142
2013-05-13 12:05:00,37.11,37.17,37.11,37.15,41970.59813713388,22.4102,22.4464,22.4102,22.4344,41970.5981
2013-05-13 12:10:00,37.15,37.16,37.09,37.11,61160.36359555605,22.4344,22.4404,22.3981,22.4102,61160.3636
2013-05-13 12:15:00,37.1,37.11,37.09,37.11,36808.43900796768,22.4042,22.4102,22.3981,22.4102,36808.439
2013-05-13 12:20:00,37.11,37.11,37.03,37.03,81247.89585905061,22.4102,22.4102,22.3619,22.3619,81247.8959
2013-05-13 12:25:00,37.03,37.03,36.96,36.96,56783.75042082819,22.3619,22.3619,22.3196,22.3196,56783.7504
2013-05-13 12:30:00,36.97,36.99,36.96,36.99,52294.91639546627,22.3257,22.3377,22.3196,22.3377,52294.9164
2013-05-13 12:35:00,36.99,37.02,36.98,37.01,54202.67085624509,22.3377,22.3559,22.3317,22.3498,54202.6709
2013-05-13 12:40:00,37.01,37.04,37.0,37.03,24239.703736954325,22.3498,22.3679,22.3438,22.3619,24239.7037
2013-05-13 12:45:00,37.02,37.03,36.96,36.99,35125.12624845696,22.3559,22.3619,22.3196,22.3377,35125.1262
2013-05-13 12:50:00,36.99,37.02,36.98,37.0,25586.3539445629,22.3377,22.3559,22.3317,22.3438,25586.3539
2013-05-13 12:55:00,37.0,37.02,36.98,37.02,19638.648860958365,22.3438,22.3559,22.3317,22.3559,19638.6489
2013-05-13 13:00:00,37.01,37.03,36.96,36.97,36359.55560543149,22.3498,22.3619,22.3196,22.3257,36359.5556
2013-05-13 13:05:00,36.96,36.98,36.96,36.96,15823.13993940074,22.3196,22.3317,22.3196,22.3196,15823.1399
2013-05-13 13:10:00,36.96,37.03,36.96,37.02,31870.72158006957,22.3196,22.3619,22.3196,22.3559,31870.7216
2013-05-13 13:15:00,37.02,37.05,37.02,37.05,25025.24969139266,22.3559,22.374,22.3559,22.374,25025.2497
2013-05-13 13:20:00,37.05,37.06,37.02,37.03,24800.80799012457,22.374,22.38,22.3559,22.3619,24800.808
2013-05-13 13:25:00,37.03,37.03,36.94,36.98,76197.95758051846,22.3619,22.3619,22.3075,22.3317,76197.9576
2013-05-13 13:30:00,36.97,36.99,36.94,36.98,76310.1784311525,22.3257,22.3377,22.3075,22.3317,76310.1784
2013-05-13 13:35:00,36.98,36.99,36.95,36.96,34900.68454718887,22.3317,22.3377,22.3136,22.3196,34900.6845
2013-05-13 13:40:00,36.96,36.97,36.93,36.94,51509.37044102794,22.3196,22.3257,22.3015,22.3075,51509.3704
2013-05-13 13:45:00,36.94,36.99,36.94,36.98,57457.07552463248,22.3075,22.3377,22.3075,22.3317,57457.0755
2013-05-13 13:50:00,36.99,37.03,36.98,37.02,31982.942430703624,22.3377,22.3619,22.3317,22.3559,31982.9424
2013-05-13 13:55:00,37.02,37.04,37.02,37.03,26933.00415217147,22.3559,22.3679,22.3559,22.3619,26933.0042
2013-05-13 14:00:00,37.03,37.09,37.02,37.08,66659.1852766244,22.3619,22.3981,22.3559,22.3921,66659.1853
2013-05-13 14:05:00,37.09,37.1,37.07,37.08,41185.052182695545,22.3981,22.4042,22.386,22.3921,41185.0522
2013-05-13 14:10:00,37.07,37.07,36.97,36.97,87083.38009202109,22.386,22.386,22.3257,22.3257,87083.3801
2013-05-13 14:15:00,36.97,37.0,36.95,37.0,50948.2661878577,22.3257,22.3438,22.3136,22.3438,50948.2662
2013-05-13 14:20:00,37.0,37.04,36.99,37.03,30972.9547749972,22.3438,22.3679,22.3377,22.3619,30972.9548
2013-05-13 14:25:00,37.03,37.03,37.0,37.02,31758.500729435527,22.3619,22.3619,22.3438,22.3559,31758.5007
2013-05-13 14:30:00,37.02,37.06,37.01,37.05,49377.17427898103,22.3559,22.38,22.3498,22.374,49377.1743
2013-05-13 14:35:00,37.04,37.05,37.02,37.03,27606.32925597576,22.3679,22.374,22.3559,22.3619,27606.3293
2013-05-13 14:40:00,37.02,37.04,37.02,37.03,56447.08786892604,22.3559,22.3679,22.3559,22.3619,56447.0879
2013-05-13 14:45:00,37.02,37.03,37.0,37.0,49938.27853215127,22.3559,22.3619,22.3438,22.3438,49938.2785
2013-05-13 14:50:00,37.0,37.01,36.99,37.0,58242.62147907081,22.3438,22.3498,22.3377,22.3438,58242.6215
2013-05-13 14:55:00,36.99,37.01,36.99,37.0,24913.02884075861,22.3377,22.3498,22.3377,22.3438,24913.0288
2013-05-13 15:00:00,37.0,37.02,37.0,37.02,59364.829985411285,22.3438,22.3559,22.3438,22.3559,59364.83
2013-05-13 15:05:00,37.02,37.02,36.97,36.98,62058.13040062843,22.3559,22.3559,22.3257,22.3317,62058.1304
2013-05-13 15:10:00,36.99,36.99,36.93,36.94,87756.70519582537,22.3377,22.3377,22.3015,22.3075,87756.7052
2013-05-13 15:15:00,36.94,36.98,36.91,36.96,70923.57760071821,22.3075,22.3317,22.2894,22.3196,70923.5776
2013-05-13 15:20:00,36.96,36.97,36.95,36.95,36583.99730669958,22.3196,22.3257,22.3136,22.3136,36583.9973
2013-05-13 15:25:00,36.95,37.02,36.95,37.0,57681.51722590057,22.3136,22.3559,22.3136,22.3438,57681.5172
2013-05-13 15:30:00,37.0,37.03,36.98,36.98,162832.45427000336,22.3438,22.3619,22.3317,22.3317,162832.4543
2013-05-13 15:35:00,36.98,37.0,36.97,37.0,105038.71619346876,22.3317,22.3438,22.3257,22.3438,105038.7162
2013-05-13 15:40:00,37.0,37.0,36.97,36.99,74626.86567164179,22.3438,22.3438,22.3257,22.3377,74626.8657
2013-05-13 15:45:00,36.98,37.0,36.97,36.99,115363.03445180114,22.3317,22.3438,22.3257,22.3377,115363.0345
2013-05-13 15:50:00,36.99,37.0,36.96,37.0,113455.27999102233,22.3377,22.3438,22.3196,22.3438,113455.28
2013-05-13 15:55:00,36.99,37.08,36.96,37.06,340926.9442262372,22.3377,22.3921,22.3196,22.38,340926.9442
2013-05-14 09:30:00,36.92,37.52,36.91,37.4,208730.7821793289,22.2955,22.6578,22.2894,22.5853,208730.7822
2013-05-14 09:35:00,37.37,37.43,37.35,37.38,55885.9836157558,22.5672,22.6034,22.5551,22.5733,55885.9836
2013-05-14 09:40:00,37.39,37.47,37.36,37.38,152283.69431040288,22.5793,22.6276,22.5612,22.5733,152283.6943
2013-05-14 09:45:00,37.39,37.44,37.27,37.43,125575.13185949948,22.5793,22.6095,22.5068,22.6034,125575.1319
2013-05-14 09:50:00,37.44,37.48,37.35,37.4,88766.69285153181,22.6095,22.6336,22.5551,22.5853,88766.6929
2013-05-14 09:55:00,37.41,37.55,37.38,37.47,192234.3171361239,22.5914,22.6759,22.5733,22.6276,192234.3171
2013-05-14 10:00:00,37.47,37.51,37.45,37.49,123106.27314555044,22.6276,22.6518,22.6155,22.6397,123106.2731
2013-05-14 10:05:00,37.49,37.51,37.45,37.51,114128.6050948266,22.6397,22.6518,22.6155,22.6518,114128.6051
2013-05-14 10:10:00,37.52,37.56,37.5,37.52,172932.33082706766,22.6578,22.682,22.6457,22.6578,172932.3308
2013-05-14 10:15:00,37.52,37.63,37.52,37.62,128043.99057344854,22.6578,22.7242,22.6578,22.7182,128043.9906
2013-05-14 10:20:00,37.61,37.68,37.55,37.68,153854.78621927954,22.7121,22.7544,22.6759,22.7544,153854.7862
2013-05-14 10:25:00,37.68,37.74,37.68,37.74,217035.1251262485,22.7544,22.7907,22.7544,22.7907,217035.1251
2013-05-14 10:30:00,37.73,37.85,37.72,37.85,171585.68061945908,22.7846,22.8571,22.7786,22.8571,171585.6806
2013-05-14 10:35:00,37.85,37.87,37.81,37.86,148804.8479407474,22.8571,22.8692,22.8329,22.8631,148804.8479
2013-05-14 10:40:00,37.86,37.86,37.82,37.82,173717.876781506,22.8631,22.8631,22.839,22.839,173717.8768
2013-05-14 10:45:00,37.83,37.85,37.77,37.8,161822.46661429692,22.845,22.8571,22.8088,22.8269,161822.4666
2013-05-14 10:50:00,37.81,37.85,37.78,37.85,117719.67231511614,22.8329,22.8571,22.8148,22.8571,117719.6723
2013-05-14 10:55:00,37.84,37.85,37.82,37.85,90674.44731231064,22.851,22.8571,22.839,22.8571,90674.4473
2013-05-14 11:00:00,37.84,37.85,37.8,37.8,176860.06059925933,22.851,22.8571,22.8269,22.8269,176860.0606
2013-05-14 11:05:00,37.81,37.81,37.73,37.74,120861.85613286948,22.8329,22.8329,22.7846,22.7907,120861.8561
2013-05-14 11:10:00,37.74,37.74,37.72,37.72,89552.23880597015,22.7907,22.7907,22.7786,22.7786,89552.2388
2013-05-14 11:15:00,37.73,37.74,37.67,37.67,96958.8149478173,22.7846,22.7907,22.7484,22.7484,96958.8149
2013-05-14 11:20:00,37.67,37.67,37.63,37.65,108966.44596566042,22.7484,22.7484,22.7242,22.7363,108966.446
2013-05-14 11:25:00,37.64,37.66,37.63,37.65,91684.43496801706,22.7303,22.7423,22.7242,22.7363,91684.435
2013-05-14 11:30:00,37.65,37.68,37.64,37.68,89664.45965660419,22.7363,22.7544,22.7303,22.7544,89664.4597
2013-05-14 11:35:00,37.68,37.69,37.64,37.69,113455.27999102233,22.7544,22.7605,22.7303,22.7605,113455.28
2013-05-14 11:40:00,37.69,37.75,37.68,37.73,81584.55841095276,22.7605,22.7967,22.7544,22.7846,81584.5584
2013-05-14 11:45:00,37.73,37.78,37.73,37.77,118841.88082145662,22.7846,22.8148,22.7846,22.8088,118841.8808
2013-05-14 11:50:00,37.77,37.79,37.76,37.77,85624.50903377848,22.8088,22.8208,22.8027,22.8088,85624.509
2013-05-14 11:55:00,37.77,37.79,37.76,37.79,28391.87521041409,22.8088,22.8208,22.8027,22.8208,28391.8752
2013-05-14 12:00:00,37.79,37.79,37.7,37.71,120412.97273033328,22.8208,22.8208,22.7665,22.7725,120412.9727
2013-05-14 12:05:00,37.7,37.71,37.68,37.71,51733.81214229604,22.7665,22.7725,22.7544,22.7725,51733.8121
2013-05-14 12:10:00,37.7,37.76,37.7,37.75,79340.1413982718,22.7665,22.8027,22.7665,22.7967,79340.1414
2013-05-14 12:15:00,37.75,37.8,37.75,37.77,59252.60913477724,22.7967,22.8269,22.7967,22.8088,59252.6091
2013-05-14 12:20:00,37.78,37.79,37.75,37.77,47132.75726630008,22.8148,22.8208,22.7967,22.8088,47132.7573
2013-05-14 12:25:00,37.78,37.78,37.76,37.77,93031.08517562565,22.8148,22.8148,22.8027,22.8088,93031.0852
2013-05-14 12:30:00,37.77,37.79,37.76,37.78,95948.82729211087,22.8088,22.8208,22.8027,22.8148,95948.8273
2013-05-14 12:35:00,37.78,37.8,37.77,37.79,150375.93984962406,22.8148,22.8269,22.8088,22.8208,150375.9398
2013-05-14 12:40:00,37.79,37.82,37.77,37.78,64078.105712041295,22.8208,22.839,22.8088,22.8148,64078.1057
2013-05-14 12:45:00,37.78,37.81,37.76,37.77,107619.79575805184,22.8148,22.8329,22.8027,22.8088,107619.7958
2013-05-14 12:50:00,37.78,37.79,37.76,37.77,57457.07552463248,22.8148,22.8208,22.8027,22.8088,57457.0755
2013-05-14 12:55:00,37.78,37.8,37.78,37.8,18965.32375715408,22.8148,22.8269,22.8148,22.8269,18965.3238
2013-05-14 13:00:00,37.79,37.79,37.77,37.79,23903.04118505218,22.8208,22.8208,22.8088,22.8208,23903.0412
2013-05-14 13:05:00,37.79,37.8,37.78,37.79,66434.7435753563,22.8208,22.8269,22.8148,22.8208,66434.7436
2013-05-14 13:10:00,37.79,37.79,37.76,37.77,71933.56525642464,22.8208,22.8208,22.8027,22.8088,71933.5653
2013-05-14 13:15:00,37.77,37.82,37.77,37.8,61048.14274492201,22.8088,22.839,22.8088,22.8269,61048.1427
2013-05-14 13:20:00,37.8,37.8,37.77,37.8,39277.29772191673,22.8269,22.8269,22.8088,22.8269,39277.2977
2013-05-14 13:25:00,37.79,37.82,37.77,37.82,51958.25384356413,22.8208,22.839,22.8088,22.839,51958.2538
2013-05-14 13:30:00,37.81,37.83,37.8,37.83,38379.53091684435,22.8329,22.845,22.8269,22.845,38379.5309
2013-05-14 13:35:00,37.83,37.84,37.79,37.79,45449.44450678936,22.845,22.851,22.8208,22.8208,45449.4445
2013-05-14 13:40:00,37.8,37.83,37.79,37.83,49040.51172707889,22.8269,22.845,22.8208,22.845,49040.5117
2013-05-14 13:45:00,37.83,37.85,37.82,37.82,26484.12074963528,22.845,22.8571,22.839,22.839,26484.1207
2013-05-14 13:50:00,37.83,37.83,37.76,37.76,46796.094714397936,22.845,22.845,22.8027,22.8027,46796.0947
2013-05-14 13:55:00,37.76,37.76,37.69,37.75,66210.3018740882,22.8027,22.8027,22.7605,22.7967,66210.3019
2013-05-14 14:00:00,37.74,37.74,37.7,37.72,69913.58994501177,22.7907,22.7907,22.7665,22.7786,69913.5899
2013-05-14 14:05:00,37.73,37.77,37.71,37.75,36920.65985860173,22.7846,22.8088,22.7725,22.7967,36920.6599
2013-05-14 14:10:00,37.75,37.78,37.74,37.76,84053.4171249018,22.7967,22.8148,22.7907,22.8027,84053.4171
2013-05-14 14:15:00,37.76,37.76,37.74,37.76,23790.82033441813,22.8027,22.8027,22.7907,22.8027,23790.8203
2013-05-14 14:20:00,37.76,37.76,37.72,37.73,28055.21265851195,22.8027,22.8027,22.7786,22.7846,28055.2127
2013-05-14 14:25:00,37.74,37.77,37.72,37.76,58915.9465828751,22.7907,22.8088,22.7786,22.8027,58915.9466
2013-05-14 14:30:00,37.76,37.78,37.76,37.77,28840.758612950285,22.8027,22.8148,22.8027,22.8088,28840.7586
2013-05-14 14:35:00,37.77,37.81,37.76,37.8,61048.14274492201,22.8088,22.8329,22.8027,22.8269,61048.1427
2013-05-14 14:40:00,37.79,37.8,37.76,37.78,88430.03029962967,22.8208,22.8269,22.8027,22.8148,88430.0303
2013-05-14 14:45:00,37.78,37.8,37.78,37.8,33890.69689148243,22.8148,22.8269,22.8148,22.8269,33890.6969
2013-05-14 14:50:00,37.8,37.81,37.76,37.8,108742.00426439232,22.8269,22.8329,22.8027,22.8269,108742.0043
2013-05-14 14:55:00,37.8,37.81,37.78,37.78,38716.19346874649,22.8269,22.8329,22.8148,22.8148,38716.1935
2013-05-14 15:00:00,37.78,37.84,37.77,37.81,59589.271686679385,22.8148,22.851,22.8088,22.8329,59589.2717
2013-05-14 15:05:00,37.81,37.82,37.78,37.82,42868.36494220626,22.8329,22.839,22.8148,22.839,42868.3649
2013-05-14 15:10:00,37.81,37.86,37.8,37.85,58579.28403097295,22.8329,22.8631,22.8269,22.8571,58579.284
2013-05-14 15:15:00,37.85,37.85,37.81,37.85,57569.29637526653,22.8571,22.8571,22.8329,22.8571,57569.2964
2013-05-14 15:20:00,37.84,37.85,37.83,37.84,38603.97261811244,22.851,22.8571,22.845,22.851,38603.9726
2013-05-14 15:25:00,37.84,37.85,37.82,37.85,70138.03164627988,22.851,22.8571,22.839,22.8571,70138.0316
2013-05-14 15:30:00,37.85,37.94,37.84,37.93,142857.14285714284,22.8571,22.9114,22.851,22.9054,142857.1429
2013-05-14 15:35:00,37.93,38.04,37.93,38.02,241274.8288632028,22.9054,22.9718,22.9054,22.9597,241274.8289
2013-05-14 15:40:00,38.02,38.07,37.97,38.04,265514.5326001571,22.9597,22.9899,22.9295,22.9718,265514.5326
2013-05-14 15:45:00,38.04,38.12,38.01,38.12,249579.1718101223,22.9718,23.0201,22.9537,23.0201,249579.1718
2013-05-14 15:50:00,38.12,38.12,38.03,38.09,317248.34474245313,23.0201,23.0201,22.9658,23.002,317248.3447
2013-05-14 15:55:00,38.09,38.12,38.07,38.11,666704.073616878,23.002,23.0201,22.9899,23.0141,666704.0736
2013-05-15 09:30:00,37.99,38.05,37.9,38.02,149590.39389518573,22.9416,22.9779,22.8873,22.9597,149590.3939
2013-05-15 09:35:00,38.02,38.1,38.01,38.04,86185.6132869487,22.9597,23.0081,22.9537,22.9718,86185.6133
2013-05-15 09:40:00,38.07,38.08,37.82,37.85,128156.2114240826,22.9899,22.996,22.839,22.8571,128156.2114
2013-05-15 09:45:00,37.85,37.91,37.77,37.82,72719.11121086297,22.8571,22.8933,22.8088,22.839,72719.1112
2013-05-15 09:50:00,37.81,37.83,37.68,37.71,69689.14824374368,22.8329,22.845,22.7544,22.7725,69689.1482
2013-05-15 09:55:00,37.71,37.81,37.7,37.81,69015.8231399394,22.7725,22.8329,22.7665,22.8329,69015.8231
2013-05-15 10:00:00,37.82,37.85,37.79,37.85,84614.52137807204,22.839,22.8571,22.8208,22.8571,84614.5214
2013-05-15 10:05:00,37.85,37.85,37.71,37.71,77320.16608685894,22.8571,22.8571,22.7725,22.7725,77320.1661
2013-05-15 10:10:00,37.7,37.75,37.64,37.67,91459.99326674896,22.7665,22.7967,22.7303,22.7484,91459.9933
2013-05-15 10:15:00,37.66,37.68,37.61,37.64,150600.38155089214,22.7423,22.7544,22.7121,22.7303,150600.3816
2013-05-15 10:20:00,37.65,37.75,37.65,37.68,127370.66546964426,22.7363,22.7967,22.7363,22.7544,127370.6655
2013-05-15 10:25:00,37.69,37.7,37.66,37.69,100549.88216810682,22.7605,22.7665,22.7423,22.7605,100549.8822
2013-05-15 10:30:00,37.69,37.76,37.68,37.71,117383.009763214,22.7605,22.8027,22.7544,22.7725,117383.0098
2013-05-15 10:35:00,37.72,37.78,37.72,37.76,53192.68320053866,22.7786,22.8148,22.7786,22.8027,53192.6832
2013-05-15 10:40:00,37.76,37.77,37.7,37.71,110649.75872517114,22.8027,22.8088,22.7665,22.7725,110649.7587
2013-05-15 10:45:00,37.72,37.79,37.71,37.76,89215.576254068,22.7786,22.8208,22.7725,22.8027,89215.5763
2013-05-15 10:50:00,37.76,37.79,37.76,37.78,149702.61474581977,22.8027,22.8208,22.8027,22.8148,149702.6147
2013-05-15 10:55:00,37.78,37.84,37.78,37.83,42531.70239030412,22.8148,22.851,22.8148,22.845,42531.7024
2013-05-15 11:00:00,37.83,37.98,37.81,37.96,155425.8781281562,22.845,22.9356,22.8329,22.9235,155425.8781
2013-05-15 11:05:00,37.95,38.04,37.92,38.03,105150.9370441028,22.9175,22.9718,22.8994,22.9658,105150.937
2013-05-15 11:10:00,38.04,38.04,37.96,37.98,98417.68600605991,22.9718,22.9718,22.9235,22.9356,98417.686
2013-05-15 11:15:00,37.99,38.07,37.99,38.07,113567.50084165638,22.9416,22.9899,22.9416,22.9899,113567.5008
2013-05-15 11:20:00,38.07,38.12,38.05,38.11,53529.3457524408,22.9899,23.0201,22.9779,23.0141,53529.3458
2013-05-15 11:25:00,38.1,38.12,38.08,38.11,106497.58725171136,23.0081,23.0201,22.996,23.0141,106497.5873
2013-05-15 11:30:00,38.11,38.11,38.03,38.1,82257.88351475704,23.0141,23.0141,22.9658,23.0081,82257.8835
2013-05-15 11:35:00,38.09,38.21,38.09,38.21,86746.71754011895,23.002,23.0745,23.002,23.0745,86746.7175
2013-05-15 11:40:00,38.21,38.24,38.2,38.23,86746.71754011895,23.0745,23.0926,23.0684,23.0866,86746.7175
2013-05-15 11:45:00,38.23,38.25,38.2,38.21,67556.95208169677,23.0866,23.0986,23.0684,23.0745,67556.9521
2013-05-15 11:50:00,38.21,38.29,38.21,38.28,102682.07833015372,23.0745,23.1228,23.0745,23.1167,102682.0783
2013-05-15 11:55:00,38.28,38.31,38.26,38.28,60599.25934238581,23.1167,23.1349,23.1047,23.1167,60599.2593
2013-05-15 12:00:00,38.28,38.28,38.21,38.21,42082.818987767925,23.1167,23.1167,23.0745,23.0745,42082.819
2013-05-15 12:05:00,38.2,38.26,38.19,38.25,140051.62159129165,23.0684,23.1047,23.0624,23.0986,140051.6216
2013-05-15 12:10:00,38.25,38.29,38.24,38.29,83267.87117046346,23.0986,23.1228,23.0926,23.1228,83267.8712
2013-05-15 12:15:00,38.29,38.3,38.27,38.28,82818.98776792728,23.1228,23.1288,23.1107,23.1167,82818.9878
2013-05-15 12:20:00,38.29,38.29,38.25,38.25,81584.55841095276,23.1228,23.1228,23.0986,23.0986,81584.5584
2013-05-15 12:25:00,38.26,38.3,38.25,38.3,46571.65301312984,23.1047,23.1288,23.0986,23.1288,46571.653
2013-05-15 12:30:00,38.31,38.33,38.3,38.32,126360.67781393784,23.1349,23.1469,23.1288,23.1409,126360.6778
2013-05-15 12:35:00,38.32,38.34,38.31,38.32,74514.64482100774,23.1409,23.153,23.1349,23.1409,74514.6448
2013-05-15 12:40:00,38.31,38.33,38.29,38.3,101447.6489731792,23.1349,23.1469,23.1228,23.1288,101447.649
2013-05-15 12:45:00,38.31,38.34,38.3,38.33,52631.57894736842,23.1349,23.153,23.1288,23.1469,52631.5789
2013-05-15 12:50:00,38.32,38.33,38.3,38.31,43429.4691953765,23.1409,23.1469,23.1288,23.1349,43429.4692
2013-05-15 12:55:00,38.31,38.34,38.3,38.3,82594.54606665918,23.1349,23.153,23.1288,23.1288,82594.5461
2013-05-15 13:00:00,38.3,38.31,38.25,38.26,77656.82863876107,23.1288,23.1349,23.0986,23.1047,77656.8286
2013-05-15 13:05:00,38.26,38.27,38.16,38.18,69352.48569184155,23.1047,23.1107,23.0443,23.0564,69352.4857
2013-05-15 13:10:00,38.19,38.25,38.17,38.25,126136.23611266972,23.0624,23.0986,23.0503,23.0986,126136.2361
2013-05-15 13:15:00,38.25,38.25,38.19,38.21,46908.31556503198,23.0986,23.0986,23.0624,23.0745,46908.3156
2013-05-15 13:20:00,38.21,38.23,38.14,38.15,52631.57894736842,23.0745,23.0866,23.0322,23.0382,52631.5789
2013-05-15 13:25:00,38.16,38.16,38.1,38.11,62058.13040062843,23.0443,23.0443,23.0081,23.0141,62058.1304
2013-05-15 13:30:00,38.11,38.19,38.11,38.18,66210.3018740882,23.0141,23.0624,23.0141,23.0564,66210.3019
2013-05-15 13:35:00,38.19,38.24,38.19,38.22,104028.7285377623,23.0624,23.0926,23.0624,23.0805,104028.7285
2013-05-15 13:40:00,38.22,38.23,38.15,38.15,74065.76141847155,23.0805,23.0866,23.0382,23.0382,74065.7614
2013-05-15 13:45:00,38.16,38.19,38.15,38.19,54651.55425878128,23.0443,23.0624,23.0382,23.0624,54651.5543
2013-05-15 13:50:00,38.18,38.19,38.17,38.17,43205.027494108406,23.0564,23.0624,23.0503,23.0503,43205.0275
2013-05-15 13:55:00,38.16,38.19,38.16,38.17,121422.96038603972,23.0443,23.0624,23.0443,23.0503,121422.9604
2013-05-15 14:00:00,38.17,38.17,38.1,38.13,81696.7792615868,23.0503,23.0503,23.0081,23.0262,81696.7793
2013-05-15 14:05:00,38.12,38.16,38.12,38.13,30972.9547749972,23.0201,23.0443,23.0201,23.0262,30972.9548
2013-05-15 14:10:00,38.14,38.15,38.11,38.15,52182.69554483223,23.0322,23.0382,23.0141,23.0382,52182.6955
2013-05-15 14:15:00,38.15,38.16,38.06,38.06,59028.167433509145,23.0382,23.0443,22.9839,22.9839,59028.1674
2013-05-15 14:20:00,38.07,38.07,37.97,37.99,85736.72988441252,22.9899,22.9899,22.9295,22.9416,85736.7299
2013-05-15 14:25:00,37.98,38.1,37.98,38.1,54427.11255751318,22.9356,23.0081,22.9356,23.0081,54427.1126
2013-05-15 14:30:00,38.1,38.17,38.1,38.16,173044.5516777017,23.0081,23.0503,23.0081,23.0443,173044.5517
2013-05-15 14:35:00,38.16,38.19,38.14,38.17,244417.0126809561,23.0443,23.0624,23.0322,23.0503,244417.0127
2013-05-15 14:40:00,38.18,38.2,38.13,38.14,259230.1649646504,23.0564,23.0684,23.0262,23.0322,259230.165
2013-05-15 14:45:00,38.14,38.24,38.1,38.23,289866.4571877455,23.0322,23.0926,23.0081,23.0866,289866.4572
2013-05-15 14:50:00,38.23,38.23,38.12,38.17,69240.26484120749,23.0866,23.0866,23.0201,23.0503,69240.2648
2013-05-15 14:55:00,38.16,38.19,38.1,38.14,77432.38693749298,23.0443,23.0624,23.0081,23.0322,77432.3869
2013-05-15 15:00:00,38.14,38.17,38.11,38.17,56559.30871956009,23.0322,23.0503,23.0141,23.0503,56559.3087
2013-05-15 15:05:00,38.17,38.24,38.17,38.23,131298.39524183594,23.0503,23.0926,23.0503,23.0866,131298.3952
2013-05-15 15:10:00,38.23,38.28,38.22,38.28,125911.79441140164,23.0866,23.1167,23.0805,23.1167,125911.7944
2013-05-15 15:15:00,38.27,38.3,38.24,38.24,118505.21826955448,23.1107,23.1288,23.0926,23.0926,118505.2183
2013-05-15 15:20:00,38.24,38.25,38.2,38.24,135001.6833127595,23.0926,23.0986,23.0684,23.0926,135001.6833
2013-05-15 15:25:00,38.23,38.29,38.23,38.27,114128.6050948266,23.0866,23.1228,23.0866,23.1107,114128.6051
2013-05-15 15:30:00,38.27,38.3,38.24,38.3,248569.18415441588,23.1107,23.1288,23.0926,23.1288,248569.1842
2013-05-15 15:35:00,38.3,38.36,38.29,38.36,97519.91920098754,23.1288,23.1651,23.1228,23.1651,97519.9192
2013-05-15 15:40:00,38.35,38.36,38.33,38.34,136236.11266973402,23.159,23.1651,23.1469,23.153,136236.1127
2013-05-15 15:45:00,38.34,38.42,38.34,38.35,246100.3254404668,23.153,23.2013,23.153,23.159,246100.3254
2013-05-15 15:50:00,38.35,38.39,38.34,38.37,232297.1608124789,23.159,23.1832,23.153,23.1711,232297.1608
2013-05-15 15:55:00,38.36,38.4,38.34,38.36,427785.8826169902,23.1651,23.1892,23.153,23.1651,427785.8826
2013-05-16 09:30:00,38.28,38.42,38.22,38.28,196386.48860958364,23.1167,23.2013,23.0805,23.1167,196386.4886
2013-05-16 09:35:00,38.28,38.29,38.13,38.19,142071.5969027045,23.1167,23.1228,23.0262,23.0624,142071.5969
2013-05-16 09:40:00,38.17,38.17,38.08,38.11,107507.5749074178,23.0503,23.0503,22.996,23.0141,107507.5749
2013-05-16 09:45:00,38.12,38.23,38.1,38.22,178767.81506003815,23.0201,23.0866,23.0081,23.0805,178767.8151
2013-05-16 09:50:00,38.24,38.29,38.21,38.27,116821.90551004375,23.0926,23.1228,23.0745,23.1107,116821.9055
2013-05-16 09:55:00,38.27,38.33,38.24,38.25,82033.44181348894,23.1107,23.1469,23.0926,23.0986,82033.4418
2013-05-16 10:00:00,38.25,38.26,38.05,38.05,143754.90966221524,23.0986,23.1047,22.9779,22.9779,143754.9097
2013-05-16 10:05:00,38.05,38.07,38.01,38.03,137470.54202670854,22.9779,22.9899,22.9537,22.9658,137470.542
2013-05-16 10:10:00,38.03,38.06,37.98,38.05,167321.28829536526,22.9658,22.9839,22.9356,22.9779,167321.2883
2013-05-16 10:15:00,38.05,38.11,38.01,38.11,121422.96038603972,22.9779,23.0141,22.9537,23.0141,121422.9604
2013-05-16 10:20:00,38.12,38.19,38.04,38.15,142857.14285714284,23.0201,23.0624,22.9718,23.0382,142857.1429
2013-05-16 10:25:00,38.14,38.17,38.09,38.09,85736.72988441252,23.0322,23.0503,23.002,23.002,85736.7299
2013-05-16 10:30:00,38.08,38.09,38.02,38.07,85400.06733251037,22.996,23.002,22.9597,22.9899,85400.0673
2013-05-16 10:35:00,38.08,38.26,38.07,38.21,79227.92054763775,22.996,23.1047,22.9899,23.0745,79227.9205
2013-05-16 10:40:00,38.19,38.21,38.13,38.17,75524.63247671416,23.0624,23.0745,23.0262,23.0503,75524.6325
2013-05-16 10:45:00,38.17,38.25,38.16,38.25,146111.54752553024,23.0503,23.0986,23.0443,23.0986,146111.5475
2013-05-16 10:50:00,38.25,38.29,38.22,38.23,126248.45696330378,23.0986,23.1228,23.0805,23.0866,126248.457
2013-05-16 10:55:00,38.24,38.24,38.12,38.16,101223.20727191112,23.0926,23.0926,23.0201,23.0443,101223.2073
2013-05-16 11:00:00,38.16,38.28,38.16,38.27,65761.41847155201,23.0443,23.1167,23.0443,23.1107,65761.4185
2013-05-16 11:05:00,38.27,38.32,38.25,38.26,81023.45415778251,23.1107,23.1409,23.0986,23.1047,81023.4542
2013-05-16 11:10:00,38.27,38.36,38.26,38.35,68118.05633486701,23.1107,23.1651,23.1047,23.159,68118.0563
2013-05-16 11:15:00,38.35,38.42,38.34,38.34,62843.67635506677,23.159,23.2013,23.153,23.153,62843.6764
2013-05-16 11:20:00,38.34,38.36,38.33,38.34,33778.476040848385,23.153,23.1651,23.1469,23.153,33778.476
2013-05-16 11:25:00,38.34,38.36,38.33,38.35,48928.29087644485,23.153,23.1651,23.1469,23.159,48928.2909
2013-05-16 11:30:00,38.34,38.34,38.32,38.33,64190.32656267534,23.153,23.153,23.1409,23.1469,64190.3266
2013-05-16 11:35:00,38.32,38.36,38.3,38.33,62955.897205700814,23.1409,23.1651,23.1288,23.1469,62955.8972
2013-05-16 11:40:00,38.34,38.34,38.16,38.16,212321.84939961843,23.153,23.153,23.0443,23.0443,212321.8494
2013-05-16 11:45:00,38.16,38.2,38.13,38.2,74402.4239703737,23.0443,23.0684,23.0262,23.0684,74402.424
2013-05-16 11:50:00,38.2,38.22,38.17,38.17,50499.38278532151,23.0684,23.0805,23.0503,23.0503,50499.3828
2013-05-16 11:55:00,38.17,38.17,38.11,38.14,171473.45976882504,23.0503,23.0503,23.0141,23.0322,171473.4598
2013-05-16 12:00:00,38.14,38.23,38.14,38.23,33329.5926383122,23.0322,23.0866,23.0322,23.0866,33329.5926
2013-05-16 12:05:00,38.23,38.28,38.23,38.28,35574.00965099315,23.0866,23.1167,23.0866,23.1167,35574.0097
2013-05-16 12:10:00,38.28,38.3,38.27,38.29,43766.13174727864,23.1167,23.1288,23.1107,23.1228,43766.1317
2013-05-16 12:15:00,38.28,38.34,38.28,38.32,31646.27987880148,23.1167,23.153,23.1167,23.1409,31646.2799
2013-05-16 12:20:00,38.31,38.32,38.27,38.3,51172.7078891258,23.1349,23.1409,23.1107,23.1288,51172.7079
2013-05-16 12:25:00,38.3,38.34,38.29,38.34,39613.96027381888,23.1288,23.153,23.1228,23.153,39613.9603
2013-05-16 12:30:00,38.34,38.34,38.27,38.27,26484.12074963528,23.153,23.153,23.1107,23.1107,26484.1207
2013-05-16 12:35:00,38.28,38.28,38.23,38.23,23341.93693188194,23.1167,23.1167,23.0866,23.0866,23341.9369
2013-05-16 12:40:00,38.22,38.22,38.19,38.21,31758.500729435527,23.0805,23.0805,23.0624,23.0745,31758.5007
2013-05-16 12:45:00,38.2,38.21,38.17,38.19,25361.9122432948,23.0684,23.0745,23.0503,23.0624,25361.9122
2013-05-16 12:50:00,38.19,38.19,38.16,38.17,38828.414319380536,23.0624,23.0624,23.0443,23.0503,38828.4143
2013-05-16 12:55:00,38.17,38.21,38.17,38.21,43990.57344854674,23.0503,23.0745,23.0503,23.0745,43990.5734
2013-05-16 13:00:00,38.21,38.22,38.18,38.19,46459.43216249579,23.0745,23.0805,23.0564,23.0624,46459.4322
2013-05-16 13:05:00,38.2,38.23,38.19,38.2,49601.61598024913,23.0684,23.0866,23.0624,23.0684,49601.616
2013-05-16 13:10:00,38.2,38.22,38.18,38.2,30411.85052182696,23.0684,23.0805,23.0564,23.0684,30411.8505
2013-05-16 13:15:00,38.21,38.21,38.18,38.19,35125.12624845696,23.0745,23.0745,23.0564,23.0624,35125.1262
2013-05-16 13:20:00,38.19,38.2,38.15,38.16,37706.20581304006,23.0624,23.0684,23.0382,23.0443,37706.2058
2013-05-16 13:25:00,38.15,38.17,38.13,38.17,20985.29906856694,23.0382,23.0503,23.0262,23.0503,20985.2991
2013-05-16 13:30:00,38.17,38.19,38.17,38.18,48479.40747390865,23.0503,23.0624,23.0503,23.0564,48479.4075
2013-05-16 13:35:00,38.18,38.23,38.18,38.22,22219.728425541463,23.0564,23.0866,23.0564,23.0805,22219.7284
2013-05-16 13:40:00,38.22,38.27,38.21,38.25,79227.92054763775,23.0805,23.1107,23.0745,23.0986,79227.9205
2013-05-16 13:45:00,38.26,38.27,38.23,38.23,52743.79979800247,23.1047,23.1107,23.0866,23.0866,52743.7998
2013-05-16 13:50:00,38.24,38.27,38.23,38.24,74626.86567164179,23.0926,23.1107,23.0866,23.0926,74626.8657
2013-05-16 13:55:00,38.24,38.27,38.24,38.27,70586.91504881607,23.0926,23.1107,23.0926,23.1107,70586.915
2013-05-16 14:00:00,38.26,38.32,38.25,38.32,52070.47469419818,23.1047,23.1409,23.0986,23.1409,52070.4747
2013-05-16 14:05:00,38.32,38.34,38.3,38.34,58018.17977780271,23.1409,23.153,23.1288,23.153,58018.1798
2013-05-16 14:10:00,38.34,38.39,38.33,38.36,64190.32656267534,23.153,23.1832,23.1469,23.1651,64190.3266
2013-05-16 14:15:00,38.36,38.39,38.36,38.39,60935.92189428795,23.1651,23.1832,23.1651,23.1832,60935.9219
2013-05-16 14:20:00,38.38,38.38,38.33,38.33,97968.80260352373,23.1771,23.1771,23.1469,23.1469,97968.8026
2013-05-16 14:25:00,38.33,38.34,38.32,38.34,59589.271686679385,23.1469,23.153,23.1409,23.153,59589.2717
2013-05-16 14:30:00,38.34,38.35,38.31,38.34,38267.3100662103,23.153,23.159,23.1349,23.153,38267.3101
2013-05-16 14:35:00,38.33,38.33,38.26,38.28,28728.53776231624,23.1469,23.1469,23.1047,23.1167,28728.5378
2013-05-16 14:40:00,38.27,38.29,38.25,38.26,87981.14689709348,23.1107,23.1228,23.0986,23.1047,87981.1469
2013-05-16 14:45:00,38.26,38.34,38.25,38.3,189653.2375715408,23.1047,23.153,23.0986,23.1288,189653.2376
2013-05-16 14:50:00,38.31,38.33,38.18,38.18,33441.813488946245,23.1349,23.1469,23.0564,23.0564,33441.8135
2013-05-16 14:55:00,38.18,38.2,38.16,38.19,91347.77241611492,23.0564,23.0684,23.0443,23.0624,91347.7724
2013-05-16 15:00:00,38.2,38.21,38.16,38.21,72943.55291213107,23.0684,23.0745,23.0443,23.0745,72943.5529
2013-05-16 15:05:00,38.2,38.25,38.19,38.23,101559.86982381326,23.0684,23.0986,23.0624,23.0866,101559.8698
2013-05-16 15:10:00,38.23,38.26,38.19,38.2,104589.83279093256,23.0866,23.1047,23.0624,23.0684,104589.8328
2013-05-16 15:15:00,38.2,38.21,38.12,38.12,192234.3171361239,23.0684,23.0745,23.0201,23.0201,192234.3171
2013-05-16 15:20:00,38.13,38.13,38.0,38.02,90001.12220850633,23.0262,23.0262,22.9477,22.9597,90001.1222
2013-05-16 15:25:00,38.01,38.05,37.98,38.05,58803.72573224104,22.9537,22.9779,22.9356,22.9779,58803.7257
2013-05-16 15:30:00,38.05,38.05,37.97,37.99,99203.23196049826,22.9779,22.9779,22.9295,22.9416,99203.232
2013-05-16 15:35:00,38.0,38.0,37.83,37.85,125462.91100886544,22.9477,22.9477,22.845,22.8571,125462.911
2013-05-16 15:40:00,37.86,37.96,37.85,37.93,129951.74503422737,22.8631,22.9235,22.8571,22.9054,129951.745
2013-05-16 15:45:00,37.93,37.96,37.84,37.87,216474.0208730782,22.9054,22.9235,22.851,22.8692,216474.0209
2013-05-16 15:50:00,37.88,37.94,37.87,37.92,154191.4487711817,22.8752,22.9114,22.8692,22.8994,154191.4488
2013-05-16 15:55:00,37.92,38.0,37.89,37.94,348333.5203680844,22.8994,22.9477,22.8812,22.9114,348333.5204
2013-05-17 09:30:00,38.09,38.31,38.05,38.29,466277.6343844686,23.002,23.1349,22.9779,23.1228,466277.6344
2013-05-17 09:35:00,38.29,38.32,38.17,38.17,135787.22926719784,23.1228,23.1409,23.0503,23.0503,135787.2293
2013-05-17 09:40:00,38.17,38.28,38.17,38.21,64751.43081584558,23.0503,23.1167,23.0503,23.0745,64751.4308
2013-05-17 09:45:00,38.2,38.24,38.11,38.12,55212.65851195152,23.0684,23.0926,23.0141,23.0201,55212.6585
2013-05-17 09:50:00,38.13,38.21,38.1,38.21,66659.1852766244,23.0262,23.0745,23.0081,23.0745,66659.1853
2013-05-17 09:55:00,38.19,38.34,38.17,38.34,76871.28268432274,23.0624,23.153,23.0503,23.153,76871.2827
2013-05-17 10:00:00,38.34,38.42,38.3,38.31,140612.7258444619,23.153,23.2013,23.1288,23.1349,140612.7258
2013-05-17 10:05:00,38.31,38.32,38.25,38.31,109190.88766692852,23.1349,23.1409,23.0986,23.1349,109190.8877
2013-05-17 10:10:00,38.3,38.39,38.28,38.34,78217.93289193131,23.1288,23.1832,23.1167,23.153,78217.9329
2013-05-17 10:15:00,38.34,38.51,38.34,38.5,102233.19492761754,23.153,23.2556,23.153,23.2496,102233.1949
2013-05-17 10:20:00,38.51,38.55,38.5,38.5,76534.6201324206,23.2556,23.2798,23.2496,23.2496,76534.6201
2013-05-17 10:25:00,38.5,38.5,38.34,38.36,89888.90135787228,23.2496,23.2496,23.153,23.1651,89888.9014
2013-05-17 10:30:00,38.36,38.47,38.32,38.46,92918.86432499158,23.1651,23.2315,23.1409,23.2254,92918.8643
2013-05-17 10:35:00,38.46,38.47,38.42,38.43,147570.41858377284,23.2254,23.2315,23.2013,23.2073,147570.4186
2013-05-17 10:40:00,38.43,38.44,38.4,38.44,85400.06733251037,23.2073,23.2134,23.1892,23.2134,85400.0673
2013-05-17 10:45:00,38.44,38.44,38.37,38.42,50948.2661878577,23.2134,23.2134,23.1711,23.2013,50948.2662
2013-05-17 10:50:00,38.44,38.45,38.25,38.25,62619.234653798674,23.2134,23.2194,23.0986,23.0986,62619.2347
2013-05-17 10:55:00,38.25,38.32,38.25,38.25,55661.54191448771,23.0986,23.1409,23.0986,23.0986,55661.5419
2013-05-17 11:00:00,38.25,38.37,38.25,38.33,79676.80395017394,23.0986,23.1711,23.0986,23.1469,79676.804
2013-05-17 11:05:00,38.33,38.34,38.27,38.31,51509.37044102794,23.1469,23.153,23.1107,23.1349,51509.3704
2013-05-17 11:10:00,38.31,38.34,38.28,38.3,62843.67635506677,23.1349,23.153,23.1167,23.1288,62843.6764
2013-05-17 11:15:00,38.31,38.33,38.28,38.32,32207.38413197172,23.1349,23.1469,23.1167,23.1409,32207.3841
2013-05-17 11:20:00,38.32,38.4,38.3,38.37,48816.07002581079,23.1409,23.1892,23.1288,23.1711,48816.07
2013-05-17 11:25:00,38.37,38.38,38.34,38.37,40623.9479295253,23.1711,23.1771,23.153,23.1711,40623.9479
2013-05-17 11:30:00,38.38,38.38,38.33,38.34,26708.562450903377,23.1771,23.1771,23.1469,23.153,26708.5625
2013-05-17 11:35:00,38.37,38.4,38.34,38.37,96958.8149478173,23.1711,23.1892,23.153,23.1711,96958.8149
2013-05-17 11:40:00,38.37,38.39,38.34,38.36,25025.24969139266,23.1711,23.1832,23.153,23.1651,25025.2497
2013-05-17 11:45:00,38.37,38.38,38.31,38.34,35461.78880035911,23.1711,23.1771,23.1349,23.153,35461.7888
2013-05-17 11:50:00,38.34,38.38,38.34,38.37,21883.06587363932,23.153,23.1771,23.153,23.1711,21883.0659
2013-05-17 11:55:00,38.36,38.37,38.33,38.33,36247.33475479744,23.1651,23.1711,23.1469,23.1469,36247.3348
2013-05-17 12:00:00,38.34,38.34,38.24,38.25,70474.69419818201,23.153,23.153,23.0926,23.0986,70474.6942
2013-05-17 12:05:00,38.25,38.25,38.19,38.2,62507.01380316463,23.0986,23.0986,23.0624,23.0684,62507.0138
2013-05-17 12:10:00,38.21,38.28,38.21,38.28,41072.8313320615,23.0745,23.1167,23.0745,23.1167,41072.8313
2013-05-17 12:15:00,38.28,38.31,38.28,38.31,21770.84502300528,23.1167,23.1349,23.1167,23.1349,21770.845
2013-05-17 12:20:00,38.32,38.32,38.26,38.29,30299.629671192903,23.1409,23.1409,23.1047,23.1228,30299.6297
2013-05-17 12:25:00,38.29,38.31,38.27,38.3,25698.574795196942,23.1228,23.1349,23.1107,23.1288,25698.5748
2013-05-17 12:30:00,38.31,38.34,38.3,38.31,29177.42116485243,23.1349,23.153,23.1288,23.1349,29177.4212
2013-05-17 12:35:00,38.31,38.31,38.28,38.28,12344.293569745258,23.1349,23.1349,23.1167,23.1167,12344.2936
2013-05-17 12:40:00,38.29,38.32,38.27,38.31,23117.495230613848,23.1228,23.1409,23.1107,23.1349,23117.4952
2013-05-17 12:45:00,38.31,38.34,38.3,38.33,10997.643362136683,23.1349,23.153,23.1288,23.1469,10997.6434
2013-05-17 12:50:00,38.34,38.34,38.28,38.32,19863.09056222646,23.153,23.153,23.1167,23.1409,19863.0906
2013-05-17 12:55:00,38.33,38.33,38.28,38.29,21434.18247110313,23.1469,23.1469,23.1167,23.1228,21434.1825
2013-05-17 13:00:00,38.29,38.33,38.28,38.33,19301.98630905622,23.1228,23.1469,23.1167,23.1469,19301.9863
2013-05-17 13:05:00,38.33,38.36,38.32,38.36,24800.80799012457,23.1469,23.1651,23.1409,23.1651,24800.808
2013-05-17 13:10:00,38.36,38.4,38.36,38.4,24015.262035686228,23.1651,23.1892,23.1651,23.1892,24015.262
2013-05-17 13:15:00,38.4,38.41,38.38,38.39,14027.606329255976,23.1892,23.1953,23.1771,23.1832,14027.6063
2013-05-17 13:20:00,38.39,38.44,38.38,38.42,32319.604982605768,23.1832,23.2134,23.1771,23.2013,32319.605
2013-05-17 13:25:00,38.42,38.47,38.42,38.47,57793.73807653462,23.2013,23.2315,23.2013,23.2315,57793.7381
2013-05-17 13:30:00,38.46,38.47,38.43,38.44,42980.58579284031,23.2254,23.2315,23.2073,23.2134,42980.5858
2013-05-17 13:35:00,38.43,38.44,38.42,38.43,37369.54326113792,23.2073,23.2134,23.2013,23.2073,37369.5433
2013-05-17 13:40:00,38.42,38.43,38.4,38.41,117944.11401638424,23.2013,23.2073,23.1892,23.1953,117944.114
2013-05-17 13:45:00,38.41,38.41,38.3,38.33,82033.44181348894,23.1953,23.1953,23.1288,23.1469,82033.4418
2013-05-17 13:50:00,38.34,38.37,38.34,38.36,46683.87386376388,23.153,23.1711,23.153,23.1651,46683.8739
2013-05-17 13:55:00,38.36,38.42,38.36,38.39,103018.74088205588,23.1651,23.2013,23.1651,23.1832,103018.7409
2013-05-17 14:00:00,38.39,38.42,38.37,38.38,104028.7285377623,23.1832,23.2013,23.1711,23.1771,104028.7285
2013-05-17 14:05:00,38.38,38.39,38.35,38.38,31534.05902816743,23.1771,23.1832,23.159,23.1771,31534.059
2013-05-17 14:10:00,38.38,38.48,38.38,38.47,118168.55571765231,23.1771,23.2375,23.1771,23.2315,118168.5557
2013-05-17 14:15:00,38.48,38.52,38.46,38.46,101896.5323757154,23.2375,23.2617,23.2254,23.2254,101896.5324
2013-05-17 14:20:00,38.45,38.45,38.4,38.44,89103.35540343395,23.2194,23.2194,23.1892,23.2134,89103.3554
2013-05-17 14:25:00,38.44,38.51,38.44,38.5,82257.88351475704,23.2134,23.2556,23.2134,23.2496,82257.8835
2013-05-17 14:30:00,38.5,38.53,38.5,38.5,43766.13174727864,23.2496,23.2677,23.2496,23.2496,43766.1317
2013-05-17 14:35:00,38.5,38.52,38.5,38.51,41858.37728649983,23.2496,23.2617,23.2496,23.2556,41858.3773
2013-05-17 14:40:00,38.52,38.52,38.46,38.5,49040.51172707889,23.2617,23.2617,23.2254,23.2496,49040.5117
2013-05-17 14:45:00,38.51,38.55,38.49,38.5,117944.11401638424,23.2556,23.2798,23.2436,23.2496,117944.114
2013-05-17 14:50:00,38.51,38.57,38.5,38.54,102008.75322634944,23.2556,23.2919,23.2496,23.2738,102008.7532
2013-05-17 14:55:00,38.54,38.58,38.52,38.55,78330.15374256537,23.2738,23.2979,23.2617,23.2798,78330.1537
2013-05-17 15:00:00,38.56,38.57,38.53,38.53,80462.34990461227,23.2858,23.2919,23.2677,23.2677,80462.3499
2013-05-17 15:05:00,38.53,38.6,38.53,38.58,110874.20042643925,23.2677,23.31,23.2677,23.2979,110874.2004
2013-05-17 15:10:00,38.58,38.59,38.56,38.58,83043.42946919537,23.2979,23.304,23.2858,23.2979,83043.4295
2013-05-17 15:15:00,38.58,38.62,38.58,38.62,74177.98226910559,23.2979,23.3221,23.2979,23.3221,74177.9823
2013-05-17 15:20:00,38.62,38.66,38.59,38.64,155089.21557625406,23.3221,23.3462,23.304,23.3341,155089.2156
2013-05-17 15:25:00,38.64,38.65,38.61,38.65,95275.50218830658,23.3341,23.3402,23.316,23.3402,95275.5022
2013-05-17 15:30:00,38.65,38.7,38.64,38.66,166311.30063965885,23.3402,23.3704,23.3341,23.3462,166311.3006
2013-05-17 15:35:00,38.66,38.66,38.59,38.63,193693.1881943665,23.3462,23.3462,23.304,23.3281,193693.1882
2013-05-17 15:40:00,38.64,38.64,38.6,38.61,128043.99057344854,23.3341,23.3341,23.31,23.316,128043.9906
2013-05-17 15:45:00,38.6,38.63,38.57,38.59,194366.5132981708,23.31,23.3281,23.2919,23.304,194366.5133
2013-05-17 15:50:00,38.59,38.59,38.52,38.53,161261.3623611267,23.304,23.304,23.2617,23.2677,161261.3624
2013-05-17 15:55:00,38.52,38.58,38.51,38.58,270003.366625519,23.2617,23.2979,23.2556,23.2979,270003.3666
2013-05-20 09:30:00,38.49,38.51,38.34,38.44,158231.3993940074,23.2436,23.2556,23.153,23.2134,158231.3994
2013-05-20 09:35:00,38.43,38.58,38.43,38.5,141959.37605207047,23.2073,23.2979,23.2073,23.2496,141959.3761
2013-05-20 09:40:00,38.5,38.57,38.39,38.5,111547.52553024353,23.2496,23.2919,23.1832,23.2496,111547.5255
2013-05-20 09:45:00,38.5,38.52,38.34,38.35,73392.43631466725,23.2496,23.2617,23.153,23.159,73392.4363
2013-05-20 09:50:00,38.36,38.38,38.26,38.34,117607.45146448207,23.1651,23.1771,23.1047,23.153,117607.4515
2013-05-20 09:55:00,38.34,38.38,38.34,38.38,92357.76007182134,23.153,23.1771,23.153,23.1771,92357.7601
2013-05-20 10:00:00,38.37,38.48,38.32,38.33,119851.86847716304,23.1711,23.2375,23.1409,23.1469,119851.8685
2013-05-20 10:05:00,38.33,38.36,38.29,38.32,163281.33767253955,23.1469,23.1651,23.1228,23.1409,163281.3377
2013-05-20 10:10:00,38.32,38.32,38.26,38.31,94265.51453260017,23.1409,23.1409,23.1047,23.1349,94265.5145
2013-05-20 10:15:00,38.31,38.46,38.3,38.46,87083.38009202109,23.1349,23.2254,23.1288,23.2254,87083.3801
2013-05-20 10:20:00,38.45,38.47,38.41,38.42,50050.49938278532,23.2194,23.2315,23.1953,23.2013,50050.4994
2013-05-20 10:25:00,38.42,38.44,38.4,38.42,34676.24284592077,23.2013,23.2134,23.1892,23.2013,34676.2428
2013-05-20 10:30:00,38.42,38.42,38.39,38.42,81360.11670968466,23.2013,23.2013,23.1832,23.2013,81360.1167
2013-05-20 10:35:00,38.42,38.42,38.36,38.36,45000.56110425317,23.2013,23.2013,23.1651,23.1651,45000.5611
2013-05-20 10:40:00,38.35,38.4,38.34,38.39,49489.39512961508,23.159,23.1892,23.153,23.1832,49489.3951
2013-05-20 10:45:00,38.4,38.41,38.36,38.4,56783.75042082819,23.1892,23.1953,23.1651,23.1892,56783.7504
2013-05-20 10:50:00,38.4,38.41,38.34,38.35,35349.56794972506,23.1892,23.1953,23.153,23.159,35349.5679
2013-05-20 10:55:00,38.36,38.43,38.36,38.42,21209.74076983504,23.1651,23.2073,23.1651,23.2013,21209.7408
2013-05-20 11:00:00,38.42,38.45,38.4,38.43,36920.65985860173,23.2013,23.2194,23.1892,23.2073,36920.6599
2013-05-20 11:05:00,38.43,38.5,38.43,38.45,67332.51038042868,23.2073,23.2496,23.2073,23.2194,67332.5104
2013-05-20 11:10:00,38.46,38.47,38.43,38.44,59813.71338794748,23.2254,23.2315,23.2073,23.2134,59813.7134
2013-05-20 11:15:00,38.44,38.46,38.43,38.46,56447.08786892604,23.2134,23.2254,23.2073,23.2254,56447.0879
2013-05-20 11:20:00,38.45,38.48,38.45,38.47,52407.13724610032,23.2194,23.2375,23.2194,23.2315,52407.1372
2013-05-20 11:25:00,38.48,38.54,38.48,38.54,24576.36628885647,23.2375,23.2738,23.2375,23.2738,24576.3663
2013-05-20 11:30:00,38.54,38.58,38.53,38.55,25025.24969139266,23.2738,23.2979,23.2677,23.2798,25025.2497
2013-05-20 11:35:00,38.56,38.56,38.51,38.52,19189.76545842217,23.2858,23.2858,23.2556,23.2617,19189.7655
2013-05-20 11:40:00,38.52,38.58,38.49,38.56,94377.7353832342,23.2617,23.2979,23.2436,23.2858,94377.7354
2013-05-20 11:45:00,38.55,38.57,38.52,38.57,23678.599483784084,23.2798,23.2919,23.2617,23.2919,23678.5995
2013-05-20 11:50:00,38.56,38.58,38.53,38.56,26035.23734709909,23.2858,23.2979,23.2677,23.2858,26035.2373
2013-05-20 11:55:00,38.55,38.61,38.55,38.6,33778.476040848385,23.2798,23.316,23.2798,23.31,33778.476
2013-05-20 12:00:00,38.6,38.63,38.58,38.6,27606.32925597576,23.31,23.3281,23.2979,23.31,27606.3293
2013-05-20 12:05:00,38.61,38.62,38.59,38.62,42082.818987767925,23.316,23.3221,23.304,23.3221,42082.819
2013-05-20 12:10:00,38.62,38.62,38.58,38.58,27606.32925597576,23.3221,23.3221,23.2979,23.2979,27606.3293
2013-05-20 12:15:00,38.58,38.58,38.53,38.56,37930.64751430816,23.2979,23.2979,23.2677,23.2858,37930.6475
2013-05-20 12:20:00,38.56,38.6,38.56,38.56,29962.967119290763,23.2858,23.31,23.2858,23.2858,29962.9671
2013-05-20 12:25:00,38.56,38.58,38.56,38.58,14813.15228369431,23.2858,23.2979,23.2858,23.2979,14813.1523
2013-05-20 12:30:00,38.58,38.58,38.52,38.52,27269.666704073614,23.2979,23.2979,23.2617,23.2617,27269.6667
2013-05-20 12:35:00,38.53,38.54,38.49,38.5,41072.8313320615,23.2677,23.2738,23.2436,23.2496,41072.8313
2013-05-20 12:40:00,38.5,38.53,38.49,38.53,49826.05768151722,23.2496,23.2677,23.2436,23.2677,49826.0577
2013-05-20 12:45:00,38.53,38.55,38.5,38.55,10212.09740769835,23.2677,23.2798,23.2496,23.2798,10212.0974
2013-05-20 12:50:00,38.55,38.58,38.54,38.58,54090.45000561104,23.2798,23.2979,23.2738,23.2979,54090.45
2013-05-20 12:55:00,38.57,38.58,38.53,38.58,30748.513073729097,23.2919,23.2979,23.2677,23.2979,30748.5131
2013-05-20 13:00:00,38.58,38.59,38.57,38.58,20199.753114128605,23.2979,23.304,23.2919,23.2979,20199.7531
2013-05-20 13:05:00,38.58,38.63,38.58,38.63,17506.452698911457,23.2979,23.3281,23.2979,23.3281,17506.4527
2013-05-20 13:10:00,38.62,38.65,38.61,38.64,34788.46369655482,23.3221,23.3402,23.316,23.3341,34788.4637
2013-05-20 13:15:00,38.64,38.65,38.54,38.55,40175.06452698911,23.3341,23.3402,23.2738,23.2798,40175.0645
2013-05-20 13:20:00,38.54,38.56,38.49,38.5,41409.49388396364,23.2738,23.2858,23.2436,23.2496,41409.4939
2013-05-20 13:25:00,38.5,38.5,38.44,38.46,41633.93558523173,23.2496,23.2496,23.2134,23.2254,41633.9356
2013-05-20 13:30:00,38.46,38.5,38.44,38.5,20985.29906856694,23.2254,23.2496,23.2134,23.2496,20985.2991
2013-05-20 13:35:00,38.5,38.5,38.48,38.48,26820.783301537424,23.2496,23.2496,23.2375,23.2375,26820.7833
2013-05-20 13:40:00,38.49,38.49,38.41,38.42,29514.08371675457,23.2436,23.2436,23.1953,23.2013,29514.0837
2013-05-20 13:45:00,38.42,38.46,38.4,38.46,29626.30456738862,23.2013,23.2254,23.1892,23.2254,29626.3046
2013-05-20 13:50:00,38.45,38.51,38.44,38.5,47918.30322073841,23.2194,23.2556,23.2134,23.2496,47918.3032
2013-05-20 13:55:00,38.5,38.53,38.49,38.53,35910.67220289529,23.2496,23.2677,23.2436,23.2677,35910.6722
2013-05-20 14:00:00,38.53,38.54,38.39,38.4,32319.604982605768,23.2677,23.2738,23.1832,23.1892,32319.605
2013-05-20 14:05:00,38.4,38.42,38.39,38.41,51958.25384356413,23.1892,23.2013,23.1832,23.1953,51958.2538
2013-05-20 14:10:00,38.4,38.41,38.39,38.41,48254.96577264056,23.1892,23.1953,23.1832,23.1953,48254.9658
2013-05-20 14:15:00,38.41,38.41,38.39,38.41,18291.99865334979,23.1953,23.1953,23.1832,23.1953,18291.9987
2013-05-20 14:20:00,38.41,38.44,38.4,38.44,80686.79160588037,23.1953,23.2134,23.1892,23.2134,80686.7916
2013-05-20 14:25:00,38.44,38.49,38.44,38.49,16272.02334193693,23.2134,23.2436,23.2134,23.2436,16272.0233
2013-05-20 14:30:00,38.49,38.54,38.49,38.54,71933.56525642464,23.2436,23.2738,23.2436,23.2738,71933.5653
2013-05-20 14:35:00,38.55,38.56,38.47,38.5,40287.28537762316,23.2798,23.2858,23.2315,23.2496,40287.2854
2013-05-20 14:40:00,38.5,38.54,38.48,38.51,34564.02199528672,23.2496,23.2738,23.2375,23.2556,34564.022
2013-05-20 14:45:00,38.52,38.6,38.5,38.6,40848.3896307934,23.2617,23.31,23.2496,23.31,40848.3896
2013-05-20 14:50:00,38.61,38.63,38.6,38.62,44888.34025361912,23.316,23.3281,23.31,23.3221,44888.3403
2013-05-20 14:55:00,38.62,38.62,38.58,38.58,46796.094714397936,23.3221,23.3221,23.2979,23.2979,46796.0947
2013-05-20 15:00:00,38.58,38.63,38.58,38.62,57457.07552463248,23.2979,23.3281,23.2979,23.3221,57457.0755
2013-05-20 15:05:00,38.62,38.62,38.56,38.59,42980.58579284031,23.3221,23.3221,23.2858,23.304,42980.5858
2013-05-20 15:10:00,38.58,38.62,38.57,38.6,35125.12624845696,23.2979,23.3221,23.2919,23.31,35125.1262
2013-05-20 15:15:00,38.6,38.62,38.58,38.58,21546.403321737176,23.31,23.3221,23.2979,23.2979,21546.4033
2013-05-20 15:20:00,38.58,38.58,38.53,38.56,23454.15778251599,23.2979,23.2979,23.2677,23.2858,23454.1578
2013-05-20 15:25:00,38.55,38.59,38.52,38.58,46347.21131186174,23.2798,23.304,23.2617,23.2979,46347.2113
2013-05-20 15:30:00,38.58,38.65,38.58,38.62,90450.00561104252,23.2979,23.3402,23.2979,23.3221,90450.0056
2013-05-20 15:35:00,38.61,38.61,38.57,38.58,56671.529570194136,23.316,23.316,23.2919,23.2979,56671.5296
2013-05-20 15:40:00,38.58,38.63,38.58,38.58,60935.92189428795,23.2979,23.3281,23.2979,23.2979,60935.9219
2013-05-20 15:45:00,38.58,38.59,38.53,38.58,131971.7203456402,23.2979,23.304,23.2677,23.2979,131971.7203
2013-05-20 15:50:00,38.57,38.58,38.54,38.56,133991.69565705306,23.2919,23.2979,23.2738,23.2858,133991.6957
2013-05-20 15:55:00,38.56,38.58,38.54,38.58,276961.05936483,23.2858,23.2979,23.2738,23.2979,276961.0594
2013-05-21 09:30:00,38.55,38.8,38.45,38.77,264167.88239254855,23.2798,23.4308,23.2194,23.4127,264167.8824
2013-05-21 09:35:00,38.76,38.91,38.76,38.85,150824.82325216025,23.4066,23.4972,23.4066,23.461,150824.8233
2013-05-21 09:40:00,38.85,38.95,38.83,38.87,86746.71754011895,23.461,23.5214,23.4489,23.473,86746.7175
2013-05-21 09:45:00,38.87,38.89,38.79,38.82,107956.458309954,23.473,23.4851,23.4247,23.4428,107956.4583
2013-05-21 09:50:00,38.79,38.84,38.76,38.76,43092.80664347435,23.4247,23.4549,23.4066,23.4066,43092.8066
2013-05-21 09:55:00,38.77,38.82,38.76,38.76,48703.84917517674,23.4127,23.4428,23.4066,23.4066,48703.8492
2013-05-21 10:00:00,38.76,38.79,38.67,38.7,78330.15374256537,23.4066,23.4247,23.3523,23.3704,78330.1537
2013-05-21 10:05:00,38.71,38.71,38.56,38.57,112894.17573785209,23.3764,23.3764,23.2858,23.2919,112894.1757
2013-05-21 10:10:00,38.57,38.58,38.42,38.42,106722.02895297944,23.2919,23.2979,23.2013,23.2013,106722.029
2013-05-21 10:15:00,38.42,38.45,38.39,38.42,96173.26899337897,23.2013,23.2194,23.1832,23.2013,96173.269
2013-05-21 10:20:00,38.41,38.48,38.39,38.43,157221.41173830096,23.1953,23.2375,23.1832,23.2073,157221.4117
2013-05-21 10:25:00,38.42,38.44,38.37,38.37,101559.86982381326,23.2013,23.2134,23.1711,23.1711,101559.8698
2013-05-21 10:30:00,38.38,38.42,38.29,38.39,166984.62574346314,23.1771,23.2013,23.1228,23.1832,166984.6257
2013-05-21 10:35:00,38.4,38.4,38.28,38.32,106834.24980361352,23.1892,23.1892,23.1167,23.1409,106834.2498
2013-05-21 10:40:00,38.32,38.32,38.27,38.27,94714.39793513634,23.1409,23.1409,23.1107,23.1107,94714.3979
2013-05-21 10:45:00,38.27,38.3,38.25,38.26,77544.60778812703,23.1107,23.1288,23.0986,23.1047,77544.6078
2013-05-21 10:50:00,38.26,38.29,38.22,38.22,79789.02480080798,23.1047,23.1228,23.0805,23.0805,79789.0248
2013-05-21 10:55:00,38.22,38.25,38.17,38.21,82257.88351475704,23.0805,23.0986,23.0503,23.0745,82257.8835
2013-05-21 11:00:00,38.22,38.31,38.2,38.28,26708.562450903377,23.0805,23.1349,23.0684,23.1167,26708.5625
2013-05-21 11:05:00,38.28,38.33,38.26,38.27,44888.34025361912,23.1167,23.1469,23.1047,23.1107,44888.3403
2013-05-21 11:10:00,38.26,38.28,38.21,38.27,38267.3100662103,23.1047,23.1167,23.0745,23.1107,38267.3101
2013-05-21 11:15:00,38.27,38.34,38.25,38.33,52182.69554483223,23.1107,23.153,23.0986,23.1469,52182.6955
2013-05-21 11:20:00,38.33,38.34,38.27,38.29,99203.23196049826,23.1469,23.153,23.1107,23.1228,99203.232
2013-05-21 11:25:00,38.29,38.32,38.26,38.29,73729.0988665694,23.1228,23.1409,23.1047,23.1228,73729.0989
2013-05-21 11:30:00,38.29,38.45,38.29,38.44,152171.4734597688,23.1228,23.2194,23.1228,23.2134,152171.4735
2013-05-21 11:35:00,38.45,38.46,38.4,38.42,54651.55425878128,23.2194,23.2254,23.1892,23.2013,54651.5543
2013-05-21 11:40:00,38.42,38.44,38.4,38.43,65985.8601728201,23.2013,23.2134,23.1892,23.2073,65985.8602
2013-05-21 11:45:00,38.44,38.48,38.41,38.46,52968.24149927056,23.2134,23.2375,23.1953,23.2254,52968.2415
2013-05-21 11:50:00,38.46,38.47,38.42,38.46,25810.795645831,23.2254,23.2315,23.2013,23.2254,25810.7956
2013-05-21 11:55:00,38.46,38.46,38.36,38.36,30187.40882055886,23.2254,23.2254,23.1651,23.1651,30187.4088
2013-05-21 12:00:00,38.36,38.37,38.31,38.32,75973.51587925036,23.1651,23.1711,23.1349,23.1409,75973.5159
2013-05-21 12:05:00,38.32,38.33,38.29,38.29,73729.0988665694,23.1409,23.1469,23.1228,23.1228,73729.0989
2013-05-21 12:10:00,38.29,38.31,38.25,38.26,95499.94388957469,23.1228,23.1349,23.0986,23.1047,95499.9439
2013-05-21 12:15:00,38.26,38.31,38.22,38.24,163056.89597127144,23.1047,23.1349,23.0805,23.0926,163056.896
2013-05-21 12:20:00,38.25,38.29,38.25,38.25,44102.79429918079,23.0986,23.1228,23.0986,23.0986,44102.7943
2013-05-21 12:25:00,38.25,38.34,38.25,38.32,75524.63247671416,23.0986,23.153,23.0986,23.1409,75524.6325
2013-05-21 12:30:00,38.32,38.35,38.31,38.35,58130.40062843676,23.1409,23.159,23.1349,23.159,58130.4006
2013-05-21 12:35:00,38.35,38.37,38.28,38.28,48254.96577264056,23.159,23.1711,23.1167,23.1167,48254.9658
2013-05-21 12:40:00,38.29,38.32,38.28,38.29,51846.032992930086,23.1228,23.1409,23.1167,23.1228,51846.033
2013-05-21 12:45:00,38.29,38.29,38.21,38.21,90001.12220850633,23.1228,23.1228,23.0745,23.0745,90001.1222
2013-05-21 12:50:00,38.21,38.24,38.2,38.22,47469.41981820222,23.0745,23.0926,23.0684,23.0805,47469.4198
2013-05-21 12:55:00,38.23,38.23,38.2,38.21,47357.19896756817,23.0866,23.0866,23.0684,23.0745,47357.199
2013-05-21 13:00:00,38.21,38.23,38.2,38.21,80911.23330714846,23.0745,23.0866,23.0684,23.0745,80911.2333
2013-05-21 13:05:00,38.21,38.24,38.21,38.22,328133.76725395577,23.0745,23.0926,23.0745,23.0805,328133.7673
2013-05-21 13:10:00,38.23,38.23,38.2,38.21,109303.10851756256,23.0866,23.0866,23.0684,23.0745,109303.1085
2013-05-21 13:15:00,38.21,38.23,38.16,38.16,122096.285489844,23.0745,23.0866,23.0443,23.0443,122096.2855
2013-05-21 13:20:00,38.16,38.17,38.09,38.11,90113.3430591404,23.0443,23.0503,23.002,23.0141,90113.3431
2013-05-21 13:25:00,38.11,38.14,38.09,38.12,85175.62563124228,23.0141,23.0322,23.002,23.0201,85175.6256
2013-05-21 13:30:00,38.12,38.22,38.12,38.21,70474.69419818201,23.0201,23.0805,23.0201,23.0745,70474.6942
2013-05-21 13:35:00,38.2,38.2,38.16,38.17,56671.529570194136,23.0684,23.0684,23.0443,23.0503,56671.5296
2013-05-21 13:40:00,38.17,38.18,38.11,38.12,40511.72707889126,23.0503,23.0564,23.0141,23.0201,40511.7271
2013-05-21 13:45:00,38.12,38.18,38.12,38.17,40960.61048142744,23.0201,23.0564,23.0201,23.0503,40960.6105
2013-05-21 13:50:00,38.18,38.19,38.13,38.13,59589.271686679385,23.0564,23.0624,23.0262,23.0262,59589.2717
2013-05-21 13:55:00,38.13,38.15,38.1,38.13,65424.75591964987,23.0262,23.0382,23.0081,23.0262,65424.7559
2013-05-21 14:00:00,38.13,38.15,38.12,38.14,62170.35125126248,23.0262,23.0382,23.0201,23.0322,62170.3513
2013-05-21 14:05:00,38.14,38.15,38.11,38.11,79115.6996970037,23.0322,23.0382,23.0141,23.0141,79115.6997
2013-05-21 14:10:00,38.12,38.18,38.11,38.17,81472.3375603187,23.0201,23.0564,23.0141,23.0503,81472.3376
2013-05-21 14:15:00,38.16,38.19,38.13,38.18,85961.17158568061,23.0443,23.0624,23.0262,23.0564,85961.1716
2013-05-21 14:20:00,38.17,38.18,38.14,38.17,57569.29637526653,23.0503,23.0564,23.0322,23.0503,57569.2964
2013-05-21 14:25:00,38.17,38.18,38.15,38.15,47581.64066883627,23.0503,23.0564,23.0382,23.0382,47581.6407
2013-05-21 14:30:00,38.16,38.18,38.14,38.17,33329.5926383122,23.0443,23.0564,23.0322,23.0503,33329.5926
2013-05-21 14:35:00,38.17,38.24,38.17,38.24,67669.17293233082,23.0503,23.0926,23.0503,23.0926,67669.1729
2013-05-21 14:40:00,38.25,38.25,38.2,38.22,38042.8683649422,23.0986,23.0986,23.0684,23.0805,38042.8684
2013-05-21 14:45:00,38.21,38.22,38.17,38.21,73841.31971720346,23.0745,23.0805,23.0503,23.0745,73841.3197
2013-05-21 14:50:00,38.21,38.22,38.18,38.19,35574.00965099315,23.0745,23.0805,23.0564,23.0624,35574.0097
2013-05-21 14:55:00,38.2,38.24,38.19,38.2,76422.39928178655,23.0684,23.0926,23.0624,23.0684,76422.3993
2013-05-21 15:00:00,38.19,38.2,38.17,38.17,128492.87397598474,23.0624,23.0684,23.0503,23.0503,128492.874
2013-05-21 15:05:00,38.17,38.19,38.14,38.17,85961.17158568061,23.0503,23.0624,23.0322,23.0503,85961.1716
2013-05-21 15:10:00,38.17,38.21,38.13,38.19,104253.1702390304,23.0503,23.0745,23.0262,23.0624,104253.1702
2013-05-21 15:15:00,38.19,38.2,38.17,38.19,69464.70654247559,23.0624,23.0684,23.0503,23.0624,69464.7065
2013-05-21 15:20:00,38.19,38.22,38.19,38.2,64863.65166647963,23.0624,23.0805,23.0624,23.0684,64863.6517
2013-05-21 15:25:00,38.21,38.22,38.17,38.17,55549.32106385366,23.0745,23.0805,23.0503,23.0503,55549.3211
2013-05-21 15:30:00,38.17,38.23,38.17,38.23,55549.32106385366,23.0503,23.0866,23.0503,23.0866,55549.3211
2013-05-21 15:35:00,38.23,38.23,38.17,38.19,51733.81214229604,23.0866,23.0866,23.0503,23.0624,51733.8121
2013-05-21 15:40:00,38.19,38.22,38.15,38.15,93816.63113006396,23.0624,23.0805,23.0382,23.0382,93816.6311
2013-05-21 15:45:00,38.15,38.16,38.12,38.12,104477.6119402985,23.0382,23.0443,23.0201,23.0201,104477.6119
2013-05-21 15:50:00,38.12,38.14,38.1,38.12,129390.64078105713,23.0201,23.0322,23.0081,23.0201,129390.6408
2013-05-21 15:55:00,38.12,38.18,38.11,38.17,308719.5600942655,23.0201,23.0564,23.0141,23.0503,308719.5601
2013-05-22 09:30:00,38.17,38.23,37.94,38.01,142296.0386039726,23.0503,23.0866,22.9114,22.9537,142296.0386
2013-05-22 09:35:00,38.01,38.27,37.95,38.23,124789.58590506116,22.9537,23.1107,22.9175,23.0866,124789.5859
2013-05-22 09:40:00,38.25,38.32,38.06,38.15,48142.7449220065,23.0986,23.1409,22.9839,23.0382,48142.7449
2013-05-22 09:45:00,38.12,38.26,38.05,38.26,62058.13040062843,23.0201,23.1047,22.9779,23.1047,62058.1304
2013-05-22 09:50:00,38.27,38.35,38.24,38.31,100998.76557064302,23.1107,23.159,23.0926,23.1349,100998.7656
2013-05-22 09:55:00,38.3,38.33,38.28,38.29,65424.75591964987,23.1288,23.1469,23.1167,23.1228,65424.7559
2013-05-22 10:00:00,38.3,38.52,38.3,38.49,128492.87397598474,23.1288,23.2617,23.1288,23.2436,128492.874
2013-05-22 10:05:00,38.49,38.58,38.49,38.53,99764.33621366847,23.2436,23.2979,23.2436,23.2677,99764.3362
2013-05-22 10:10:00,38.53,38.7,38.53,38.69,144652.67646728762,23.2677,23.3704,23.2677,23.3643,144652.6765
2013-05-22 10:15:00,38.69,38.77,38.68,38.72,107956.458309954,23.3643,23.4127,23.3583,23.3825,107956.4583
2013-05-22 10:20:00,38.71,38.74,38.66,38.69,79227.92054763775,23.3764,23.3945,23.3462,23.3643,79227.9205
2013-05-22 10:25:00,38.7,38.8,38.61,38.75,126921.78206710806,23.3704,23.4308,23.316,23.4006,126921.7821
2013-05-22 10:30:00,38.75,38.82,38.52,38.53,100662.10301874088,23.4006,23.4428,23.2617,23.2677,100662.103
2013-05-22 10:35:00,38.53,38.53,38.25,38.29,196723.1511614858,23.2677,23.2677,23.0986,23.1228,196723.1512
2013-05-22 10:40:00,38.31,38.53,38.28,38.5,164852.42958141622,23.1349,23.2677,23.1167,23.2496,164852.4296
2013-05-22 10:45:00,38.5,38.5,38.35,38.47,124340.70250252496,23.2496,23.2496,23.159,23.2315,124340.7025
2013-05-22 10:50:00,38.48,38.53,38.37,38.42,114240.82594546066,23.2375,23.2677,23.1711,23.2013,114240.8259
2013-05-22 10:55:00,38.42,38.45,38.34,38.35,90562.22646167658,23.2013,23.2194,23.153,23.159,90562.2265
2013-05-22 11:00:00,38.35,38.35,38.22,38.32,180114.4652676467,23.159,23.159,23.0805,23.1409,180114.4653
2013-05-22 11:05:00,38.33,38.45,38.26,38.45,115363.03445180114,23.1469,23.2194,23.1047,23.2194,115363.0345
2013-05-22 11:10:00,38.45,38.57,38.41,38.55,140500.50499382784,23.2194,23.2919,23.1953,23.2798,140500.505
2013-05-22 11:15:00,38.55,38.56,38.45,38.49,57457.07552463248,23.2798,23.2858,23.2194,23.2436,57457.0755
2013-05-22 11:20:00,38.48,38.53,38.48,38.48,40399.50622825721,23.2375,23.2677,23.2375,23.2375,40399.5062
2013-05-22 11:25:00,38.49,38.53,38.45,38.52,81584.55841095276,23.2436,23.2677,23.2194,23.2617,81584.5584
2013-05-22 11:30:00,38.53,38.62,38.51,38.54,227808.32678711705,23.2677,23.3221,23.2556,23.2738,227808.3268
2013-05-22 11:35:00,38.55,38.57,38.48,38.49,93255.52687689372,23.2798,23.2919,23.2375,23.2436,93255.5269
2013-05-22 11:40:00,38.5,38.54,38.5,38.5,41297.27303332959,23.2496,23.2738,23.2496,23.2496,41297.273
2013-05-22 11:45:00,38.51,38.72,38.51,38.68,63404.78060823701,23.2556,23.3825,23.2556,23.3583,63404.7806
2013-05-22 11:50:00,38.68,38.68,38.55,38.56,59589.271686679385,23.3583,23.3583,23.2798,23.2858,59589.2717
2013-05-22 11:55:00,38.55,38.63,38.5,38.58,48030.524071372456,23.2798,23.3281,23.2496,23.2979,48030.5241
2013-05-22 12:00:00,38.58,38.6,38.55,38.58,35910.67220289529,23.2979,23.31,23.2798,23.2979,35910.6722
2013-05-22 12:05:00,38.58,38.66,38.58,38.64,28952.97946358433,23.2979,23.3462,23.2979,23.3341,28952.9795
2013-05-22 12:10:00,38.63,38.63,38.55,38.6,37257.32241050387,23.3281,23.3281,23.2798,23.31,37257.3224
2013-05-22 12:15:00,38.59,38.59,38.54,38.55,38155.08921557625,23.304,23.304,23.2738,23.2798,38155.0892
2013-05-22 12:20:00,38.55,38.58,38.53,38.58,27718.550106609808,23.2798,23.2979,23.2677,23.2979,27718.5501
2013-05-22 12:25:00,38.57,38.58,38.51,38.55,66771.40612725844,23.2919,23.2979,23.2556,23.2798,66771.4061
2013-05-22 12:30:00,38.55,38.61,38.54,38.58,42756.14409157221,23.2798,23.316,23.2738,23.2979,42756.1441
2013-05-22 12:35:00,38.59,38.63,38.55,38.6,66995.84782852653,23.304,23.3281,23.2798,23.31,66995.8478
2013-05-22 12:40:00,38.61,38.61,38.55,38.59,29289.642015486475,23.316,23.316,23.2798,23.304,29289.642
2013-05-22 12:45:00,38.59,38.6,38.55,38.56,19077.544607788124,23.304,23.31,23.2798,23.2858,19077.5446
2013-05-22 12:50:00,38.57,38.6,38.56,38.58,21097.519919200982,23.2919,23.31,23.2858,23.2979,21097.5199
2013-05-22 12:55:00,38.59,38.62,38.58,38.6,42531.70239030412,23.304,23.3221,23.2979,23.31,42531.7024
2013-05-22 13:00:00,38.6,38.65,38.59,38.62,21209.74076983504,23.31,23.3402,23.304,23.3221,21209.7408
2013-05-22 13:05:00,38.6,38.62,38.56,38.58,32544.04668387386,23.31,23.3221,23.2858,23.2979,32544.0467
2013-05-22 13:10:00,38.59,38.59,38.49,38.5,69801.36909437773,23.304,23.304,23.2436,23.2496,69801.3691
2013-05-22 13:15:00,38.5,38.55,38.5,38.52,82931.20861856133,23.2496,23.2798,23.2496,23.2617,82931.2086
2013-05-22 13:20:00,38.51,38.52,38.42,38.51,113904.16339355853,23.2556,23.2617,23.2013,23.2556,113904.1634
2013-05-22 13:25:00,38.5,38.5,38.42,38.45,59028.167433509145,23.2496,23.2496,23.2013,23.2194,59028.1674
2013-05-22 13:30:00,38.44,38.47,38.32,38.37,87083.38009202109,23.2134,23.2315,23.1409,23.1711,87083.3801
2013-05-22 13:35:00,38.37,38.43,38.34,38.34,32544.04668387386,23.1711,23.2073,23.153,23.153,32544.0467
2013-05-22 13:40:00,38.34,38.36,38.26,38.27,75187.96992481203,23.153,23.1651,23.1047,23.1107,75187.9699
2013-05-22 13:45:00,38.28,38.28,38.17,38.26,56783.75042082819,23.1167,23.1167,23.0503,23.1047,56783.7504
2013-05-22 13:50:00,38.27,38.31,38.18,38.24,92357.76007182134,23.1107,23.1349,23.0564,23.0926,92357.7601
2013-05-22 13:55:00,38.24,38.32,38.23,38.26,50162.72023341936,23.0926,23.1409,23.0866,23.1047,50162.7202
2013-05-22 14:00:00,38.26,38.32,38.08,38.08,185164.4035461789,23.1047,23.1409,22.996,22.996,185164.4035
2013-05-22 14:05:00,38.08,38.17,37.93,38.01,186398.8329031534,22.996,23.0503,22.9054,22.9537,186398.8329
2013-05-22 14:10:00,38.01,38.01,37.67,37.71,251150.26371899896,22.9537,22.9537,22.7484,22.7725,251150.2637
2013-05-22 14:15:00,37.71,37.86,37.66,37.86,216810.68342498035,22.7725,22.8631,22.7423,22.8631,216810.6834
2013-05-22 14:20:00,37.87,37.97,37.83,37.94,124116.26080125688,22.8692,22.9295,22.845,22.9114,124116.2608
2013-05-22 14:25:00,37.94,37.94,37.84,37.91,93592.18942879589,22.9114,22.9114,22.851,22.8933,93592.1894
2013-05-22 14:30:00,37.91,37.95,37.88,37.94,144989.33901918976,22.8933,22.9175,22.8752,22.9114,144989.339
2013-05-22 14:35:00,37.94,37.94,37.78,37.87,195713.16350577932,22.9114,22.9114,22.8148,22.8692,195713.1635
2013-05-22 14:40:00,37.87,37.87,37.78,37.82,91347.77241611492,22.8692,22.8692,22.8148,22.839,91347.7724
2013-05-22 14:45:00,37.82,37.88,37.82,37.86,141061.6092469981,22.839,22.8752,22.839,22.8631,141061.6092
2013-05-22 14:50:00,37.85,37.88,37.83,37.86,50050.49938278532,22.8571,22.8752,22.845,22.8631,50050.4994
2013-05-22 14:55:00,37.85,37.92,37.85,37.89,69464.70654247559,22.8571,22.8994,22.8571,22.8812,69464.7065
2013-05-22 15:00:00,37.89,37.89,37.78,37.78,63180.33890696892,22.8812,22.8812,22.8148,22.8148,63180.3389
2013-05-22 15:05:00,37.78,37.81,37.73,37.8,138704.9713836831,22.8148,22.8329,22.7846,22.8269,138704.9714
2013-05-22 15:10:00,37.81,37.88,37.79,37.82,60823.70104365391,22.8329,22.8752,22.8208,22.839,60823.701
2013-05-22 15:15:00,37.82,37.85,37.68,37.68,243294.8041746156,22.839,22.8571,22.7544,22.7544,243294.8042
2013-05-22 15:20:00,37.67,37.67,37.52,37.53,233419.36931881943,22.7484,22.7484,22.6578,22.6638,233419.3693
2013-05-22 15:25:00,37.54,37.6,37.46,37.47,204466.3898552351,22.6699,22.7061,22.6216,22.6276,204466.3899
2013-05-22 15:30:00,37.47,37.54,37.44,37.51,178094.48995623385,22.6276,22.6699,22.6095,22.6518,178094.49
2013-05-22 15:35:00,37.51,37.61,37.5,37.55,193132.08394119627,22.6518,22.7121,22.6457,22.6759,193132.0839
2013-05-22 15:40:00,37.55,37.64,37.52,37.6,163842.44192570978,22.6759,22.7303,22.6578,22.7061,163842.4419
2013-05-22 15:45:00,37.6,37.64,37.58,37.6,197508.6971159241,22.7061,22.7303,22.694,22.7061,197508.6971
2013-05-22 15:50:00,37.6,37.76,37.6,37.68,221748.4008528785,22.7061,22.8027,22.7061,22.7544,221748.4009
2013-05-22 15:55:00,37.69,37.71,37.62,37.65,435865.78386264166,22.7605,22.7725,22.7182,22.7363,435865.7839
2013-05-23 09:30:00,37.13,37.42,37.07,37.26,256312.4228481652,22.4223,22.5974,22.386,22.5008,256312.4228
2013-05-23 09:35:00,37.26,37.37,37.19,37.3,150151.49814835595,22.5008,22.5672,22.4585,22.5249,150151.4981
2013-05-23 09:40:00,37.3,37.34,37.15,37.27,148468.18538884525,22.5249,22.5491,22.4344,22.5068,148468.1854
2013-05-23 09:45:00,37.27,37.3,37.11,37.13,135226.1250140276,22.5068,22.5249,22.4102,22.4223,135226.125
2013-05-23 09:50:00,37.13,37.14,37.02,37.07,130512.8492873976,22.4223,22.4283,22.3559,22.386,130512.8493
2013-05-23 09:55:00,37.06,37.07,37.03,37.07,49826.05768151722,22.38,22.386,22.3619,22.386,49826.0577
2013-05-23 10:00:00,37.07,37.08,36.99,37.05,209291.8864324992,22.386,22.3921,22.3377,22.374,209291.8864
2013-05-23 10:05:00,37.06,37.19,37.06,37.16,225563.9097744361,22.38,22.4585,22.38,22.4404,225563.9098
2013-05-23 10:10:00,37.15,37.29,37.14,37.21,249579.1718101223,22.4344,22.5189,22.4283,22.4706,249579.1718
2013-05-23 10:15:00,37.21,37.23,37.16,37.22,118841.88082145662,22.4706,22.4827,22.4404,22.4766,118841.8808
2013-05-23 10:20:00,37.21,37.28,37.17,37.26,112333.07148468184,22.4706,22.5129,22.4464,22.5008,112333.0715
2013-05-23 10:25:00,37.26,37.28,37.17,37.18,116036.35955560542,22.5008,22.5129,22.4464,22.4525,116036.3596
2013-05-23 10:30:00,37.19,37.2,37.15,37.18,100437.66131747278,22.4585,22.4646,22.4344,22.4525,100437.6613
2013-05-23 10:35:00,37.19,37.21,37.14,37.14,84726.74222870609,22.4585,22.4706,22.4283,22.4283,84726.7422
2013-05-23 10:40:00,37.14,37.17,36.95,36.95,117270.78891257996,22.4283,22.4464,22.3136,22.3136,117270.7889
2013-05-23 10:45:00,36.95,37.02,36.92,36.95,114240.82594546066,22.3136,22.3559,22.2955,22.3136,114240.8259
2013-05-23 10:50:00,36.95,37.17,36.95,37.17,83828.9754236337,22.3136,22.4464,22.3136,22.4464,83828.9754
2013-05-23 10:55:00,37.17,37.18,37.08,37.11,75300.19077544607,22.4464,22.4525,22.3921,22.4102,75300.1908
2013-05-23 11:00:00,37.11,37.21,37.09,37.21,79789.02480080798,22.4102,22.4706,22.3981,22.4706,79789.0248
2013-05-23 11:05:00,37.21,37.34,37.21,37.33,118056.33486701827,22.4706,22.5491,22.4706,22.5431,118056.3349
2013-05-23 11:10:00,37.33,37.46,37.33,37.44,107058.6915048816,22.5431,22.6216,22.5431,22.6095,107058.6915
2013-05-23 11:15:00,37.44,37.44,37.31,37.38,96397.71069464706,22.6095,22.6095,22.531,22.5733,96397.7107
2013-05-23 11:20:00,37.39,37.5,37.38,37.48,79227.92054763775,22.5793,22.6457,22.5733,22.6336,79227.9205
2013-05-23 11:25:00,37.49,37.55,37.48,37.52,127595.10717091236,22.6397,22.6759,22.6336,22.6578,127595.1072
2013-05-23 11:30:00,37.51,37.51,37.43,37.48,60711.48019301986,22.6518,22.6518,22.6034,22.6336,60711.4802
2013-05-23 11:35:00,37.47,37.54,37.47,37.53,53866.00830434294,22.6276,22.6699,22.6276,22.6638,53866.0083
2013-05-23 11:40:00,37.53,37.56,37.43,37.44,79340.1413982718,22.6638,22.682,22.6034,22.6095,79340.1414
2013-05-23 11:45:00,37.44,37.46,37.39,37.46,101784.31152508136,22.6095,22.6216,22.5793,22.6216,101784.3115
2013-05-23 11:50:00,37.46,37.53,37.46,37.48,127258.4446190102,22.6216,22.6638,22.6216,22.6336,127258.4446
2013-05-23 11:55:00,37.48,37.52,37.45,37.5,42868.36494220626,22.6336,22.6578,22.6155,22.6457,42868.3649
2013-05-23 12:00:00,37.51,37.55,37.51,37.54,29177.42116485243,22.6518,22.6759,22.6518,22.6699,29177.4212
2013-05-23 12:05:00,37.54,37.65,37.53,37.6,47132.75726630008,22.6699,22.7363,22.6638,22.7061,47132.7573
2013-05-23 12:10:00,37.59,37.67,37.59,37.63,68791.3814386713,22.7001,22.7484,22.7001,22.7242,68791.3814
2013-05-23 12:15:00,37.63,37.68,37.6,37.66,57344.85467399842,22.7242,22.7544,22.7061,22.7423,57344.8547
2013-05-23 12:20:00,37.65,37.71,37.64,37.67,38042.8683649422,22.7363,22.7725,22.7303,22.7484,38042.8684
2013-05-23 12:25:00,37.68,37.7,37.61,37.63,41633.93558523173,22.7544,22.7665,22.7121,22.7242,41633.9356
2013-05-23 12:30:00,37.64,37.64,37.53,37.54,58803.72573224104,22.7303,22.7303,22.6638,22.6699,58803.7257
2013-05-23 12:35:00,37.55,37.55,37.42,37.43,49040.51172707889,22.6759,22.6759,22.5974,22.6034,49040.5117
2013-05-23 12:40:00,37.43,37.44,37.38,37.41,38716.19346874649,22.6034,22.6095,22.5733,22.5914,38716.1935
2013-05-23 12:45:00,37.42,37.5,37.42,37.5,61833.68869936034,22.5974,22.6457,22.5974,22.6457,61833.6887
2013-05-23 12:50:00,37.5,37.52,37.46,37.52,33890.69689148243,22.6457,22.6578,22.6216,22.6578,33890.6969
2013-05-23 12:55:00,37.53,37.54,37.47,37.5,24688.587139490515,22.6638,22.6699,22.6276,22.6457,24688.5871
2013-05-23 13:00:00,37.51,37.54,37.5,37.54,15486.477387498597,22.6518,22.6699,22.6457,22.6699,15486.4774
2013-05-23 13:05:00,37.54,37.56,37.49,37.52,42419.48153967007,22.6699,22.682,22.6397,22.6578,42419.4815
2013-05-23 13:10:00,37.52,37.53,37.46,37.53,27494.10840534171,22.6578,22.6638,22.6216,22.6638,27494.1084
2013-05-23 13:15:00,37.52,37.57,37.52,37.52,94265.51453260017,22.6578,22.688,22.6578,22.6578,94265.5145
2013-05-23 13:20:00,37.52,37.52,37.4,37.44,53866.00830434294,22.6578,22.6578,22.5853,22.6095,53866.0083
2013-05-23 13:25:00,37.45,37.46,37.36,37.38,99203.23196049826,22.6155,22.6216,22.5612,22.5733,99203.232
2013-05-23 13:30:00,37.37,37.42,37.35,37.38,30075.18796992481,22.5672,22.5974,22.5551,22.5733,30075.188
2013-05-23 13:35:00,37.39,37.49,37.38,37.47,41409.49388396364,22.5793,22.6397,22.5733,22.6276,41409.4939
2013-05-23 13:40:00,37.48,37.51,37.43,37.45,87083.38009202109,22.6336,22.6518,22.6034,22.6155,87083.3801
2013-05-23 13:45:00,37.44,37.45,37.36,37.44,42531.70239030412,22.6095,22.6155,22.5612,22.6095,42531.7024
2013-05-23 13:50:00,37.44,37.47,37.44,37.45,41633.93558523173,22.6095,22.6276,22.6095,22.6155,41633.9356
2013-05-23 13:55:00,37.45,37.66,37.44,37.66,59252.60913477724,22.6155,22.7423,22.6095,22.7423,59252.6091
2013-05-23 14:00:00,37.66,37.66,37.56,37.57,67893.61463359892,22.7423,22.7423,22.682,22.688,67893.6146
2013-05-23 14:05:00,37.58,37.7,37.58,37.7,54427.11255751318,22.694,22.7665,22.694,22.7665,54427.1126
2013-05-23 14:10:00,37.7,37.72,37.66,37.69,77432.38693749298,22.7665,22.7786,22.7423,22.7605,77432.3869
2013-05-23 14:15:00,37.7,37.76,37.67,37.7,75749.07417798227,22.7665,22.8027,22.7484,22.7665,75749.0742
2013-05-23 14:20:00,37.7,37.75,37.67,37.67,34451.80114465267,22.7665,22.7967,22.7484,22.7484,34451.8011
2013-05-23 14:25:00,37.68,37.74,37.67,37.7,59252.60913477724,22.7544,22.7907,22.7484,22.7665,59252.6091
2013-05-23 14:30:00,37.71,37.71,37.55,37.61,45673.886208057454,22.7725,22.7725,22.6759,22.7121,45673.8862
2013-05-23 14:35:00,37.62,37.72,37.62,37.72,95948.82729211087,22.7182,22.7786,22.7182,22.7786,95948.8273
2013-05-23 14:40:00,37.71,37.86,37.71,37.86,124340.70250252496,22.7725,22.8631,22.7725,22.8631,124340.7025
2013-05-23 14:45:00,37.85,37.87,37.78,37.83,106160.9246998092,22.8571,22.8692,22.8148,22.845,106160.9247
2013-05-23 14:50:00,37.84,37.85,37.72,37.72,102008.75322634944,22.851,22.8571,22.7786,22.7786,102008.7532
2013-05-23 14:55:00,37.72,37.79,37.72,37.76,77432.38693749298,22.7786,22.8208,22.7786,22.8027,77432.3869
2013-05-23 15:00:00,37.76,37.83,37.75,37.83,148243.74368757714,22.8027,22.845,22.7967,22.845,148243.7437
2013-05-23 15:05:00,37.82,37.85,37.77,37.84,117270.78891257996,22.839,22.8571,22.8088,22.851,117270.7889
2013-05-23 15:10:00,37.84,37.92,37.84,37.89,124565.14420379304,22.851,22.8994,22.851,22.8812,124565.1442
2013-05-23 15:15:00,37.89,37.9,37.69,37.72,220177.3089440018,22.8812,22.8873,22.7605,22.7786,220177.3089
2013-05-23 15:20:00,37.71,37.78,37.68,37.69,78666.81629446751,22.7725,22.8148,22.7544,22.7605,78666.8163
2013-05-23 15:25:00,37.69,37.85,37.68,37.83,124340.70250252496,22.7605,22.8571,22.7544,22.845,124340.7025
2013-05-23 15:30:00,37.82,37.87,37.76,37.84,145887.10582426214,22.839,22.8692,22.8027,22.851,145887.1058
2013-05-23 15:35:00,37.84,37.85,37.74,37.76,126024.01526203568,22.851,22.8571,22.7907,22.8027,126024.0153
2013-05-23 15:40:00,37.76,37.83,37.75,37.82,329480.4174615644,22.8027,22.845,22.7967,22.839,329480.4175
2013-05-23 15:45:00,37.82,37.83,37.75,37.76,282796.5435978005,22.839,22.845,22.7967,22.8027,282796.5436
2013-05-23 15:50:00,37.76,37.86,37.75,37.86,311861.74391201884,22.8027,22.8631,22.7967,22.8631,311861.7439
2013-05-23 15:55:00,37.85,37.95,37.85,37.87,504432.7236000449,22.8571,22.9175,22.8571,22.8692,504432.7236
2013-05-24 09:30:00,37.51,37.52,37.27,37.27,141286.05094826617,22.6518,22.6578,22.5068,22.5068,141286.0509
2013-05-24 09:35:00,37.29,37.5,37.27,37.45,77320.16608685894,22.5189,22.6457,22.5068,22.6155,77320.1661
2013-05-24 09:40:00,37.45,37.53,37.43,37.46,116485.24295814162,22.6155,22.6638,22.6034,22.6216,116485.243
2013-05-24 09:45:00,37.46,37.5,37.33,37.35,151947.03175850073,22.6216,22.6457,22.5431,22.5551,151947.0318
2013-05-24 09:50:00,37.34,37.34,37.18,37.25,73280.21546403322,22.5491,22.5491,22.4525,22.4947,73280.2155
2013-05-24 09:55:00,37.25,37.29,37.21,37.25,80799.01245651442,22.4947,22.5189,22.4706,22.4947,80799.0125
2013-05-24 10:00:00,37.25,37.28,37.21,37.25,211985.1868477163,22.4947,22.5129,22.4706,22.4947,211985.1868
2013-05-24 10:05:00,37.25,37.25,37.15,37.17,70362.47334754797,22.4947,22.4947,22.4344,22.4464,70362.4733
2013-05-24 10:10:00,37.16,37.21,37.12,37.15,50948.2661878577,22.4404,22.4706,22.4162,22.4344,50948.2662
2013-05-24 10:15:00,37.16,37.16,37.09,37.12,163505.77937380766,22.4404,22.4404,22.3981,22.4162,163505.7794
2013-05-24 10:20:00,37.12,37.14,37.05,37.05,117270.78891257996,22.4162,22.4283,22.374,22.374,117270.7889
2013-05-24 10:25:00,37.04,37.17,37.04,37.17,55998.20446638985,22.3679,22.4464,22.3679,22.4464,55998.2045
2013-05-24 10:30:00,37.17,37.25,37.11,37.12,64863.65166647963,22.4464,22.4947,22.4102,22.4162,64863.6517
2013-05-24 10:35:00,37.12,37.22,37.09,37.2,51284.928739759845,22.4162,22.4766,22.3981,22.4646,51284.9287
2013-05-24 10:40:00,37.2,37.22,37.15,37.16,68118.05633486701,22.4646,22.4766,22.4344,22.4404,68118.0563
2013-05-24 10:45:00,37.16,37.17,37.03,37.03,145326.0015710919,22.4404,22.4464,22.3619,22.3619,145326.0016
2013-05-24 10:50:00,37.04,37.12,37.03,37.12,75636.85332734822,22.3679,22.4162,22.3619,22.4162,75636.8533
2013-05-24 10:55:00,37.11,37.15,37.05,37.14,68679.16058803725,22.4102,22.4344,22.374,22.4283,68679.1606
2013-05-24 11:00:00,37.14,37.15,37.03,37.11,67220.28952979464,22.4283,22.4344,22.3619,22.4102,67220.2895
2013-05-24 11:05:00,37.11,37.2,37.07,37.19,86073.39243631467,22.4102,22.4646,22.386,22.4585,86073.3924
2013-05-24 11:10:00,37.19,37.21,37.15,37.18,46908.31556503198,22.4585,22.4706,22.4344,22.4525,46908.3156
2013-05-24 11:15:00,37.17,37.26,37.17,37.17,43429.4691953765,22.4464,22.5008,22.4464,22.4464,43429.4692
2013-05-24 11:20:00,37.17,37.21,37.11,37.12,51284.928739759845,22.4464,22.4706,22.4102,22.4162,51284.9287
2013-05-24 11:25:00,37.13,37.19,37.13,37.16,42531.70239030412,22.4223,22.4585,22.4223,22.4404,42531.7024
2013-05-24 11:30:00,37.15,37.15,37.1,37.11,23790.82033441813,22.4344,22.4344,22.4042,22.4102,23790.8203
2013-05-24 11:35:00,37.11,37.19,37.11,37.19,30524.071372461003,22.4102,22.4585,22.4102,22.4585,30524.0714
2013-05-24 11:40:00,37.19,37.22,37.19,37.22,43766.13174727864,22.4585,22.4766,22.4585,22.4766,43766.1317
2013-05-24 11:45:00,37.22,37.23,37.17,37.17,33441.813488946245,22.4766,22.4827,22.4464,22.4464,33441.8135
2013-05-24 11:50:00,37.18,37.18,37.12,37.15,30636.29222309505,22.4525,22.4525,22.4162,22.4344,30636.2922
2013-05-24 11:55:00,37.16,37.2,37.16,37.19,42195.03983840197,22.4404,22.4646,22.4404,22.4585,42195.0398
2013-05-24 12:00:00,37.19,37.24,37.19,37.2,61833.68869936034,22.4585,22.4887,22.4585,22.4646,61833.6887
2013-05-24 12:05:00,37.21,37.28,37.2,37.27,157670.29514083714,22.4706,22.5129,22.4646,22.5068,157670.2951
2013-05-24 12:10:00,37.27,37.27,37.21,37.23,108629.78341375828,22.5068,22.5068,22.4706,22.4827,108629.7834
2013-05-24 12:15:00,37.24,37.24,37.19,37.19,41970.59813713388,22.4887,22.4887,22.4585,22.4585,41970.5981
2013-05-24 12:20:00,37.19,37.2,37.15,37.15,17506.452698911457,22.4585,22.4646,22.4344,22.4344,17506.4527
2013-05-24 12:25:00,37.15,37.19,37.12,37.19,33778.476040848385,22.4344,22.4585,22.4162,22.4585,33778.476
2013-05-24 12:30:00,37.19,37.19,37.14,37.16,33105.1509370441,22.4585,22.4585,22.4283,22.4404,33105.1509
2013-05-24 12:35:00,37.16,37.17,37.07,37.1,39501.73942318482,22.4404,22.4464,22.386,22.4042,39501.7394
2013-05-24 12:40:00,37.09,37.12,37.09,37.12,18740.882055885984,22.3981,22.4162,22.3981,22.4162,18740.8821
2013-05-24 12:45:00,37.13,37.19,37.12,37.18,40623.9479295253,22.4223,22.4585,22.4162,22.4525,40623.9479
2013-05-24 12:50:00,37.18,37.23,37.18,37.22,18067.556952081697,22.4525,22.4827,22.4525,22.4766,18067.557
2013-05-24 12:55:00,37.23,37.24,37.19,37.19,27494.10840534171,22.4827,22.4887,22.4585,22.4585,27494.1084
2013-05-24 13:00:00,37.19,37.25,37.19,37.23,31758.500729435527,22.4585,22.4947,22.4585,22.4827,31758.5007
2013-05-24 13:05:00,37.23,37.23,37.2,37.21,45225.00280552126,22.4827,22.4827,22.4646,22.4706,45225.0028
2013-05-24 13:10:00,37.21,37.22,37.19,37.22,34900.68454718887,22.4706,22.4766,22.4585,22.4766,34900.6845
2013-05-24 13:15:00,37.22,37.28,37.21,37.28,63068.11805633486,22.4766,22.5129,22.4706,22.5129,63068.1181
2013-05-24 13:20:00,37.29,37.37,37.29,37.33,35686.2305016272,22.5189,22.5672,22.5189,22.5431,35686.2305
2013-05-24 13:25:00,37.33,37.36,37.32,37.36,28167.433509146,22.5431,22.5612,22.537,22.5612,28167.4335
2013-05-24 13:30:00,37.36,37.36,37.34,37.34,60935.92189428795,22.5612,22.5612,22.5491,22.5491,60935.9219
2013-05-24 13:35:00,37.35,37.35,37.32,37.34,29177.42116485243,22.5551,22.5551,22.537,22.5491,29177.4212
2013-05-24 13:40:00,37.33,37.34,37.28,37.29,26596.34160026933,22.5431,22.5491,22.5129,22.5189,26596.3416
2013-05-24 13:45:00,37.29,37.31,37.29,37.3,22780.832678711704,22.5189,22.531,22.5189,22.5249,22780.8327
2013-05-24 13:50:00,37.29,37.3,37.26,37.27,50162.72023341936,22.5189,22.5249,22.5008,22.5068,50162.7202
2013-05-24 13:55:00,37.27,37.35,37.27,37.34,44327.23600044888,22.5068,22.5551,22.5068,22.5491,44327.236
2013-05-24 14:00:00,37.33,37.33,37.29,37.3,24576.36628885647,22.5431,22.5431,22.5189,22.5249,24576.3663
2013-05-24 14:05:00,37.31,37.31,37.29,37.31,22444.17012680956,22.531,22.531,22.5189,22.531,22444.1701
2013-05-24 14:10:00,37.31,37.36,37.3,37.36,35237.34709909101,22.531,22.5612,22.5249,22.5612,35237.3471
2013-05-24 14:15:00,37.36,37.44,37.36,37.42,49489.39512961508,22.5612,22.6095,22.5612,22.5974,49489.3951
2013-05-24 14:20:00,37.42,37.44,37.37,37.42,40062.84367635506,22.5974,22.6095,22.5672,22.5974,40062.8437
2013-05-24 14:25:00,37.42,37.42,37.4,37.42,12119.851868477162,22.5974,22.5974,22.5853,22.5974,12119.8519
2013-05-24 14:30:00,37.42,37.43,37.35,37.36,48479.40747390865,22.5974,22.6034,22.5551,22.5612,48479.4075
2013-05-24 14:35:00,37.36,37.37,37.34,37.36,18740.882055885984,22.5612,22.5672,22.5491,22.5612,18740.8821
2013-05-24 14:40:00,37.35,37.4,37.35,37.37,20760.85736729884,22.5551,22.5853,22.5551,22.5672,20760.8574
2013-05-24 14:45:00,37.36,37.39,37.36,37.36,27494.10840534171,22.5612,22.5793,22.5612,22.5612,27494.1084
2013-05-24 14:50:00,37.36,37.4,37.35,37.4,26259.679048367187,22.5612,22.5853,22.5551,22.5853,26259.679
2013-05-24 14:55:00,37.4,37.4,37.32,37.36,29065.20031421838,22.5853,22.5853,22.537,22.5612,29065.2003
2013-05-24 15:00:00,37.36,37.39,37.35,37.37,28504.09606104814,22.5612,22.5793,22.5551,22.5672,28504.0961
2013-05-24 15:05:00,37.37,37.41,37.36,37.39,43653.91089664459,22.5672,22.5914,22.5612,22.5793,43653.9109
2013-05-24 15:10:00,37.39,37.4,37.36,37.38,29065.20031421838,22.5793,22.5853,22.5612,22.5733,29065.2003
2013-05-24 15:15:00,37.38,37.39,37.33,37.34,41409.49388396364,22.5733,22.5793,22.5431,22.5491,41409.4939
2013-05-24 15:20:00,37.33,37.37,37.32,37.32,60823.70104365391,22.5431,22.5672,22.537,22.537,60823.701
2013-05-24 15:25:00,37.32,37.39,37.32,37.35,87307.82179328919,22.537,22.5793,22.537,22.5551,87307.8218
2013-05-24 15:30:00,37.35,37.43,37.35,37.43,84502.300527438,22.5551,22.6034,22.5551,22.6034,84502.3005
2013-05-24 15:35:00,37.43,37.43,37.32,37.35,119964.0893277971,22.6034,22.6034,22.537,22.5551,119964.0893
2013-05-24 15:40:00,37.35,37.39,37.34,37.38,45561.66535742341,22.5551,22.5793,22.5491,22.5733,45561.6654
2013-05-24 15:45:00,37.38,37.41,37.36,37.39,126024.01526203568,22.5733,22.5914,22.5612,22.5793,126024.0153
2013-05-24 15:50:00,37.39,37.41,37.33,37.39,186174.3912018853,22.5793,22.5914,22.5431,22.5793,186174.3912
2013-05-24 15:55:00,37.38,37.48,37.37,37.47,204803.05240713723,22.5733,22.6336,22.5672,22.6276,204803.0524
2013-05-28 09:30:00,38.08,38.25,38.05,38.15,245314.77948602848,22.996,23.0986,22.9779,23.0382,245314.7795
2013-05-28 09:35:00,38.15,38.23,38.06,38.11,69464.70654247559,23.0382,23.0866,22.9839,23.0141,69464.7065
2013-05-28 09:40:00,38.09,38.16,37.98,38.15,173044.5516777017,23.002,23.0443,22.9356,23.0382,173044.5517
2013-05-28 09:45:00,38.14,38.2,38.11,38.19,115250.81360116709,23.0322,23.0684,23.0141,23.0624,115250.8136
2013-05-28 09:50:00,38.2,38.26,38.11,38.13,94041.07283133206,23.0684,23.1047,23.0141,23.0262,94041.0728
2013-05-28 09:55:00,38.14,38.18,38.05,38.17,103692.06598586016,23.0322,23.0564,22.9779,23.0503,103692.066
2013-05-28 10:00:00,38.19,38.34,38.15,38.34,297497.4750308607,23.0624,23.153,23.0382,23.153,297497.475
2013-05-28 10:05:00,38.34,38.5,38.33,38.49,197059.813713388,23.153,23.2496,23.1469,23.2436,197059.8137
2013-05-28 10:10:00,38.5,38.5,38.44,38.45,146223.76837616428,23.2496,23.2496,23.2134,23.2194,146223.7684
2013-05-28 10:15:00,38.46,38.53,38.43,38.51,114353.04679609471,23.2254,23.2677,23.2073,23.2556,114353.0468
2013-05-28 10:20:00,38.53,38.59,38.52,38.58,98978.79025923015,23.2677,23.304,23.2617,23.2979,98978.7903
2013-05-28 10:25:00,38.58,38.65,38.57,38.64,106273.14555044328,23.2979,23.3402,23.2919,23.3341,106273.1456
2013-05-28 10:30:00,38.62,38.62,38.56,38.57,135113.90416339354,23.3221,23.3221,23.2858,23.2919,135113.9042
2013-05-28 10:35:00,38.57,38.58,38.5,38.54,168780.1593536079,23.2919,23.2979,23.2496,23.2738,168780.1594
2013-05-28 10:40:00,38.54,38.56,38.5,38.5,121984.06463920996,23.2738,23.2858,23.2496,23.2496,121984.0646
2013-05-28 10:45:00,38.5,38.54,38.48,38.52,137694.98372797665,23.2496,23.2738,23.2375,23.2617,137694.9837
2013-05-28 10:50:00,38.51,38.55,38.49,38.55,72270.22780832679,23.2556,23.2798,23.2436,23.2798,72270.2278
2013-05-28 10:55:00,38.55,38.56,38.46,38.49,64863.65166647963,23.2798,23.2858,23.2254,23.2436,64863.6517
2013-05-28 11:00:00,38.5,38.61,38.48,38.58,215015.1498148356,23.2496,23.316,23.2375,23.2979,215015.1498
2013-05-28 11:05:00,38.58,38.58,38.46,38.5,84277.8588261699,23.2979,23.2979,23.2254,23.2496,84277.8588
2013-05-28 11:10:00,38.51,38.59,38.5,38.58,74626.86567164179,23.2556,23.304,23.2496,23.2979,74626.8657
2013-05-28 11:15:00,38.58,38.6,38.58,38.6,56895.97127146224,23.2979,23.31,23.2979,23.31,56895.9713
2013-05-28 11:20:00,38.6,38.6,38.47,38.49,118280.77656828638,23.31,23.31,23.2315,23.2436,118280.7766
2013-05-28 11:25:00,38.49,38.49,38.44,38.44,40848.3896307934,23.2436,23.2436,23.2134,23.2134,40848.3896
2013-05-28 11:30:00,38.43,38.45,38.41,38.43,53192.68320053866,23.2073,23.2194,23.1953,23.2073,53192.6832
2013-05-28 11:35:00,38.43,38.45,38.36,38.4,124901.8067556952,23.2073,23.2194,23.1651,23.1892,124901.8068
2013-05-28 11:40:00,38.41,38.51,38.4,38.5,66210.3018740882,23.1953,23.2556,23.1892,23.2496,66210.3019
2013-05-28 11:45:00,38.5,38.52,38.45,38.5,47132.75726630008,23.2496,23.2617,23.2194,23.2496,47132.7573
2013-05-28 11:50:00,38.51,38.54,38.5,38.52,82370.10436539109,23.2556,23.2738,23.2496,23.2617,82370.1044
2013-05-28 11:55:00,38.52,38.53,38.41,38.41,53641.56660307485,23.2617,23.2677,23.1953,23.1953,53641.5666
2013-05-28 12:00:00,38.41,38.41,38.36,38.39,46010.5487599596,23.1953,23.1953,23.1651,23.1832,46010.5488
2013-05-28 12:05:00,38.39,38.4,38.34,38.39,56783.75042082819,23.1832,23.1892,23.153,23.1832,56783.7504
2013-05-28 12:10:00,38.39,38.45,38.39,38.42,66546.96442599034,23.1832,23.2194,23.1832,23.2013,66546.9644
2013-05-28 12:15:00,38.42,38.49,38.4,38.46,93031.08517562565,23.2013,23.2436,23.1892,23.2254,93031.0852
2013-05-28 12:20:00,38.46,38.5,38.44,38.47,101784.31152508136,23.2254,23.2496,23.2134,23.2315,101784.3115
2013-05-28 12:25:00,38.47,38.47,38.42,38.45,62843.67635506677,23.2315,23.2315,23.2013,23.2194,62843.6764
2013-05-28 12:30:00,38.44,38.45,38.36,38.37,99203.23196049826,23.2134,23.2194,23.1651,23.1711,99203.232
2013-05-28 12:35:00,38.36,38.36,38.31,38.32,78891.2579957356,23.1651,23.1651,23.1349,23.1409,78891.258
2013-05-28 12:40:00,38.32,38.34,38.31,38.34,109303.10851756256,23.1409,23.153,23.1349,23.153,109303.1085
2013-05-28 12:45:00,38.34,38.34,38.3,38.31,21658.624172371223,23.153,23.153,23.1288,23.1349,21658.6242
2013-05-28 12:50:00,38.31,38.31,38.29,38.31,19189.76545842217,23.1349,23.1349,23.1228,23.1349,19189.7655
2013-05-28 12:55:00,38.31,38.35,38.3,38.35,31982.942430703624,23.1349,23.159,23.1288,23.159,31982.9424
2013-05-28 13:00:00,38.36,38.48,38.35,38.48,55324.87936258557,23.1651,23.2375,23.159,23.2375,55324.8794
2013-05-28 13:05:00,38.48,38.5,38.46,38.49,58579.28403097295,23.2375,23.2496,23.2254,23.2436,58579.284
2013-05-28 13:10:00,38.49,38.49,38.45,38.49,47693.86151947032,23.2436,23.2436,23.2194,23.2436,47693.8615
2013-05-28 13:15:00,38.48,38.5,38.44,38.5,27045.22500280552,23.2375,23.2496,23.2134,23.2496,27045.225
2013-05-28 13:20:00,38.49,38.5,38.42,38.47,44215.01514981483,23.2436,23.2496,23.2013,23.2315,44215.0151
2013-05-28 13:25:00,38.47,38.49,38.42,38.42,29738.525418022666,23.2315,23.2436,23.2013,23.2013,29738.5254
2013-05-28 13:30:00,38.42,38.44,38.35,38.37,56783.75042082819,23.2013,23.2134,23.159,23.1711,56783.7504
2013-05-28 13:35:00,38.37,38.4,38.34,38.35,34564.02199528672,23.1711,23.1892,23.153,23.159,34564.022
2013-05-28 13:40:00,38.35,38.35,38.24,38.24,80686.79160588037,23.159,23.159,23.0926,23.0926,80686.7916
2013-05-28 13:45:00,38.24,38.25,38.17,38.22,64078.105712041295,23.0926,23.0986,23.0503,23.0805,64078.1057
2013-05-28 13:50:00,38.22,38.24,38.18,38.18,46683.87386376388,23.0805,23.0926,23.0564,23.0564,46683.8739
2013-05-28 13:55:00,38.18,38.25,38.15,38.21,46122.76961059365,23.0564,23.0986,23.0382,23.0745,46122.7696
2013-05-28 14:00:00,38.22,38.22,38.12,38.17,56671.529570194136,23.0805,23.0805,23.0201,23.0503,56671.5296
2013-05-28 14:05:00,38.17,38.18,38.14,38.14,31197.396476265287,23.0503,23.0564,23.0322,23.0322,31197.3965
2013-05-28 14:10:00,38.14,38.14,38.08,38.1,70474.69419818201,23.0322,23.0322,22.996,23.0081,70474.6942
2013-05-28 14:15:00,38.1,38.24,38.1,38.24,66210.3018740882,23.0081,23.0926,23.0081,23.0926,66210.3019
2013-05-28 14:20:00,38.24,38.25,38.2,38.24,29177.42116485243,23.0926,23.0986,23.0684,23.0926,29177.4212
2013-05-28 14:25:00,38.23,38.24,38.17,38.23,43990.57344854674,23.0866,23.0926,23.0503,23.0866,43990.5734
2013-05-28 14:30:00,38.23,38.29,38.23,38.24,71933.56525642464,23.0866,23.1228,23.0866,23.0926,71933.5653
2013-05-28 14:35:00,38.24,38.25,38.17,38.2,85400.06733251037,23.0926,23.0986,23.0503,23.0684,85400.0673
2013-05-28 14:40:00,38.2,38.28,38.2,38.27,41409.49388396364,23.0684,23.1167,23.0684,23.1107,41409.4939
2013-05-28 14:45:00,38.28,38.34,38.25,38.34,44327.23600044888,23.1167,23.153,23.0986,23.153,44327.236
2013-05-28 14:50:00,38.34,38.42,38.34,38.36,49826.05768151722,23.153,23.2013,23.153,23.1651,49826.0577
2013-05-28 14:55:00,38.35,38.42,38.34,38.4,64526.98911457748,23.159,23.2013,23.153,23.1892,64526.9891
2013-05-28 15:00:00,38.4,38.42,38.34,38.41,70138.03164627988,23.1892,23.2013,23.153,23.1953,70138.0316
2013-05-28 15:05:00,38.4,38.47,38.4,38.42,96622.15239591515,23.1892,23.2315,23.1892,23.2013,96622.1524
2013-05-28 15:10:00,38.42,38.46,38.36,38.43,64526.98911457748,23.2013,23.2254,23.1651,23.2073,64526.9891
2013-05-28 15:15:00,38.42,38.51,38.42,38.49,84838.96307934013,23.2013,23.2556,23.2013,23.2436,84838.9631
2013-05-28 15:20:00,38.49,38.5,38.44,38.45,65200.31421838177,23.2436,23.2496,23.2134,23.2194,65200.3142
2013-05-28 15:25:00,38.44,38.49,38.43,38.45,77095.72438559085,23.2134,23.2436,23.2073,23.2194,77095.7244
2013-05-28 15:30:00,38.46,38.52,38.44,38.5,88205.58859836157,23.2254,23.2617,23.2134,23.2496,88205.5886
2013-05-28 15:35:00,38.5,38.56,38.49,38.54,122320.7271911121,23.2496,23.2858,23.2436,23.2738,122320.7272
2013-05-28 15:40:00,38.53,38.58,38.53,38.56,118168.55571765231,23.2677,23.2979,23.2677,23.2858,118168.5557
2013-05-28 15:45:00,38.56,38.6,38.55,38.58,289642.0154864773,23.2858,23.31,23.2798,23.2979,289642.0155
2013-05-28 15:50:00,38.58,38.6,38.56,38.58,335764.785097071,23.2979,23.31,23.2858,23.2979,335764.7851
2013-05-28 15:55:00,38.58,38.58,38.5,38.55,485916.28324542695,23.2979,23.2979,23.2496,23.2798,485916.2832
2013-05-29 09:30:00,38.14,38.33,38.04,38.31,188418.80821456623,23.0322,23.1469,22.9718,23.1349,188418.8082
2013-05-29 09:35:00,38.3,38.4,38.19,38.19,76422.39928178655,23.1288,23.1892,23.0624,23.0624,76422.3993
2013-05-29 09:40:00,38.2,38.24,38.02,38.12,92694.42262372348,23.0684,23.0926,22.9597,23.0201,92694.4226
2013-05-29 09:45:00,38.12,38.28,38.09,38.28,85175.62563124228,23.0201,23.1167,23.002,23.1167,85175.6256
2013-05-29 09:50:00,38.28,38.49,38.27,38.46,108742.00426439232,23.1167,23.2436,23.1107,23.2254,108742.0043
2013-05-29 09:55:00,38.47,38.66,38.42,38.65,149141.51049264954,23.2315,23.3462,23.2013,23.3402,149141.5105
2013-05-29 10:00:00,38.64,38.83,38.64,38.82,287846.4818763326,23.3341,23.4489,23.3341,23.4428,287846.4819
2013-05-29 10:05:00,38.83,38.83,38.73,38.78,121422.96038603972,23.4489,23.4489,23.3885,23.4187,121422.9604
2013-05-29 10:10:00,38.77,38.81,38.74,38.75,113343.05914038829,23.4127,23.4368,23.3945,23.4006,113343.0591
2013-05-29 10:15:00,38.75,38.9,38.75,38.87,147121.53518123666,23.4006,23.4912,23.4006,23.473,147121.5352
2013-05-29 10:20:00,38.86,38.86,38.75,38.78,173830.09763214004,23.467,23.467,23.4006,23.4187,173830.0976
2013-05-29 10:25:00,38.78,38.86,38.74,38.85,287846.4818763326,23.4187,23.467,23.3945,23.461,287846.4819
2013-05-29 10:30:00,38.84,38.85,38.79,38.84,148243.74368757714,23.4549,23.461,23.4247,23.4549,148243.7437
2013-05-29 10:35:00,38.84,38.99,38.84,38.99,231062.73145550443,23.4549,23.5455,23.4549,23.5455,231062.7315
2013-05-29 10:40:00,38.98,38.98,38.82,38.83,145550.44327236,23.5395,23.5395,23.4428,23.4489,145550.4433
2013-05-29 10:45:00,38.82,38.84,38.76,38.78,176523.3980473572,23.4428,23.4549,23.4066,23.4187,176523.398
2013-05-29 10:50:00,38.78,38.81,38.75,38.78,193244.3047918303,23.4187,23.4368,23.4006,23.4187,193244.3048
2013-05-29 10:55:00,38.77,38.79,38.71,38.73,162383.57086746718,23.4127,23.4247,23.3764,23.3885,162383.5709
2013-05-29 11:00:00,38.73,38.74,38.59,38.6,141847.15520143643,23.3885,23.3945,23.304,23.31,141847.1552
2013-05-29 11:05:00,38.6,38.6,38.52,38.59,121086.29783413756,23.31,23.31,23.2617,23.304,121086.2978
2013-05-29 11:10:00,38.6,38.68,38.58,38.66,77207.94523622488,23.31,23.3583,23.2979,23.3462,77207.9452
2013-05-29 11:15:00,38.66,38.67,38.6,38.66,137021.65862417236,23.3462,23.3523,23.31,23.3462,137021.6586
2013-05-29 11:20:00,38.66,38.76,38.63,38.75,145438.22242172595,23.3462,23.4066,23.3281,23.4006,145438.2224
2013-05-29 11:25:00,38.75,38.82,38.74,38.81,95724.38559084278,23.4006,23.4428,23.3945,23.4368,95724.3856
2013-05-29 11:30:00,38.82,38.91,38.81,38.9,89664.45965660419,23.4428,23.4972,23.4368,23.4912,89664.4597
2013-05-29 11:35:00,38.9,38.9,38.83,38.84,97632.14005162158,23.4912,23.4912,23.4489,23.4549,97632.1401
2013-05-29 11:40:00,38.83,38.87,38.82,38.87,121535.18123667376,23.4489,23.473,23.4428,23.473,121535.1812
2013-05-29 11:45:00,38.87,39.09,38.87,39.06,197059.813713388,23.473,23.6059,23.473,23.5878,197059.8137
2013-05-29 11:50:00,39.05,39.14,39.05,39.11,183481.0907866681,23.5817,23.6361,23.5817,23.618,183481.0908
2013-05-29 11:55:00,39.11,39.29,39.1,39.24,303445.18011446524,23.618,23.7267,23.6119,23.6965,303445.1801
2013-05-29 12:00:00,39.24,39.26,39.19,39.23,158904.7244978117,23.6965,23.7086,23.6663,23.6904,158904.7245
2013-05-29 12:05:00,39.23,39.24,39.19,39.21,440466.8387386376,23.6904,23.6965,23.6663,23.6784,440466.8387
2013-05-29 12:10:00,39.21,39.28,39.2,39.24,126472.89866457188,23.6784,23.7206,23.6723,23.6965,126472.8987
2013-05-29 12:15:00,39.24,39.32,39.23,39.27,127146.22376837616,23.6965,23.7448,23.6904,23.7146,127146.2238
2013-05-29 12:20:00,39.28,39.31,39.25,39.28,71372.4610032544,23.7206,23.7388,23.7025,23.7206,71372.461
2013-05-29 12:25:00,39.27,39.28,39.16,39.25,129053.97822915496,23.7146,23.7206,23.6482,23.7025,129053.9782
2013-05-29 12:30:00,39.25,39.28,39.2,39.23,76422.39928178655,23.7025,23.7206,23.6723,23.6904,76422.3993
2013-05-29 12:35:00,39.23,39.24,39.18,39.23,111771.9672315116,23.6904,23.6965,23.6602,23.6904,111771.9672
2013-05-29 12:40:00,39.24,39.25,39.22,39.23,42419.48153967007,23.6965,23.7025,23.6844,23.6904,42419.4815
2013-05-29 12:45:00,39.23,39.24,39.19,39.21,74514.64482100774,23.6904,23.6965,23.6663,23.6784,74514.6448
2013-05-29 12:50:00,39.22,39.24,39.2,39.23,138143.86713051284,23.6844,23.6965,23.6723,23.6904,138143.8671
2013-05-29 12:55:00,39.23,39.24,39.2,39.2,96846.59409718325,23.6904,23.6965,23.6723,23.6723,96846.5941
2013-05-29 13:00:00,39.21,39.26,39.2,39.25,127707.3280215464,23.6784,23.7086,23.6723,23.7025,127707.328
2013-05-29 13:05:00,39.25,39.28,39.25,39.25,181236.6737739872,23.7025,23.7206,23.7025,23.7025,181236.6738
2013-05-29 13:10:00,39.26,39.29,39.23,39.29,97071.03579845135,23.7086,23.7267,23.6904,23.7267,97071.0358
2013-05-29 13:15:00,39.29,39.32,39.28,39.32,137694.98372797665,23.7267,23.7448,23.7206,23.7448,137694.9837
2013-05-29 13:20:00,39.32,39.34,39.29,39.33,140949.38839636403,23.7448,23.7569,23.7267,23.7508,140949.3884
2013-05-29 13:25:00,39.33,39.37,39.31,39.37,150712.6024015262,23.7508,23.775,23.7388,23.775,150712.6024
2013-05-29 13:30:00,39.37,39.39,39.32,39.32,136123.89181909998,23.775,23.7871,23.7448,23.7448,136123.8918
2013-05-29 13:35:00,39.32,39.4,39.32,39.4,171810.12232072718,23.7448,23.7931,23.7448,23.7931,171810.1223
2013-05-29 13:40:00,39.39,39.51,39.38,39.51,104926.49534283468,23.7871,23.8595,23.781,23.8595,104926.4953
2013-05-29 13:45:00,39.52,39.56,39.41,39.45,97183.2566490854,23.8656,23.8897,23.7991,23.8233,97183.2566
2013-05-29 13:50:00,39.45,39.47,39.41,39.43,47244.97811693412,23.8233,23.8354,23.7991,23.8112,47244.9781
2013-05-29 13:55:00,39.43,39.54,39.43,39.52,67781.39378296486,23.8112,23.8776,23.8112,23.8656,67781.3938
2013-05-29 14:00:00,39.52,39.54,39.41,39.41,71260.24015262035,23.8656,23.8776,23.7991,23.7991,71260.2402
2013-05-29 14:05:00,39.41,39.56,39.4,39.54,85175.62563124228,23.7991,23.8897,23.7931,23.8776,85175.6256
2013-05-29 14:10:00,39.52,39.59,39.52,39.53,90001.12220850633,23.8656,23.9078,23.8656,23.8716,90001.1222
2013-05-29 14:15:00,39.54,39.58,39.48,39.48,60711.48019301986,23.8776,23.9018,23.8414,23.8414,60711.4802
2013-05-29 14:20:00,39.48,39.53,39.48,39.51,45000.56110425317,23.8414,23.8716,23.8414,23.8595,45000.5611
2013-05-29 14:25:00,39.5,39.51,39.4,39.45,61497.02614745819,23.8535,23.8595,23.7931,23.8233,61497.0261
2013-05-29 14:30:00,39.45,39.48,39.4,39.4,94938.83963640445,23.8233,23.8414,23.7931,23.7931,94938.8396
2013-05-29 14:35:00,39.4,39.42,39.35,39.41,73841.31971720346,23.7931,23.8052,23.7629,23.7991,73841.3197
2013-05-29 14:40:00,39.4,39.41,39.36,39.4,65985.8601728201,23.7931,23.7991,23.7689,23.7931,65985.8602
2013-05-29 14:45:00,39.4,39.43,39.32,39.32,97407.69835035349,23.7931,23.8112,23.7448,23.7448,97407.6984
2013-05-29 14:50:00,39.32,39.32,39.24,39.27,86410.05498821681,23.7448,23.7448,23.6965,23.7146,86410.055
2013-05-29 14:55:00,39.28,39.32,39.2,39.2,104589.83279093256,23.7206,23.7448,23.6723,23.6723,104589.8328
2013-05-29 15:00:00,39.19,39.26,39.17,39.22,100662.10301874088,23.6663,23.7086,23.6542,23.6844,100662.103
2013-05-29 15:05:00,39.22,39.24,39.19,39.22,93255.52687689372,23.6844,23.6965,23.6663,23.6844,93255.5269
2013-05-29 15:10:00,39.22,39.3,39.21,39.25,96509.93154528111,23.6844,23.7327,23.6784,23.7025,96509.9315
2013-05-29 15:15:00,39.25,39.31,39.23,39.24,136460.55437100213,23.7025,23.7388,23.6904,23.6965,136460.5544
2013-05-29 15:20:00,39.24,39.34,39.23,39.32,182358.88228032767,23.6965,23.7569,23.6904,23.7448,182358.8823
2013-05-29 15:25:00,39.33,39.35,39.26,39.32,129727.30333295926,23.7508,23.7629,23.7086,23.7448,129727.3033
2013-05-29 15:30:00,39.32,39.37,39.21,39.33,995960.0493771742,23.7448,23.775,23.6784,23.7508,995960.0494
2013-05-29 15:35:00,39.33,39.34,39.21,39.32,295589.7205700819,23.7508,23.7569,23.6784,23.7448,295589.7206
2013-05-29 15:40:00,39.32,39.32,39.22,39.23,142071.5969027045,23.7448,23.7448,23.6844,23.6904,142071.5969
2013-05-29 15:45:00,39.23,39.23,39.14,39.18,224553.92211872965,23.6904,23.6904,23.6361,23.6602,224553.9221
2013-05-29 15:50:00,39.17,39.18,39.12,39.13,252721.3556278757,23.6542,23.6602,23.624,23.6301,252721.3556
2013-05-29 15:55:00,39.13,39.19,39.1,39.15,384244.1925709797,23.6301,23.6663,23.6119,23.6421,384244.1926
2013-05-30 09:30:00,39.08,39.24,39.03,39.15,104253.1702390304,23.5999,23.6965,23.5697,23.6421,104253.1702
2013-05-30 09:35:00,39.12,39.37,39.08,39.31,61160.36359555605,23.624,23.775,23.5999,23.7388,61160.3636
2013-05-30 09:40:00,39.33,39.42,39.32,39.41,44888.34025361912,23.7508,23.8052,23.7448,23.7991,44888.3403
2013-05-30 09:45:00,39.41,39.6,39.4,39.55,113118.61743912018,23.7991,23.9139,23.7931,23.8837,113118.6174
2013-05-30 09:50:00,39.56,39.65,39.47,39.65,211872.96599708224,23.8897,23.9441,23.8354,23.9441,211872.966
2013-05-30 09:55:00,39.63,39.75,39.51,39.74,152620.356862305,23.932,24.0045,23.8595,23.9984,152620.3569
2013-05-30 10:00:00,39.74,39.81,39.5,39.5,319492.7617551341,23.9984,24.0407,23.8535,23.8535,319492.7618
2013-05-30 10:05:00,39.51,39.55,39.46,39.5,193356.5256424644,23.8595,23.8837,23.8293,23.8535,193356.5256
2013-05-30 10:10:00,39.49,39.7,39.49,39.65,105375.37874537088,23.8475,23.9743,23.8475,23.9441,105375.3787
2013-05-30 10:15:00,39.65,39.68,39.6,39.64,112669.734036584,23.9441,23.9622,23.9139,23.938,112669.734
2013-05-30 10:20:00,39.65,39.75,39.64,39.66,97071.03579845135,23.9441,24.0045,23.938,23.9501,97071.0358
2013-05-30 10:25:00,39.67,39.73,39.6,39.64,67669.17293233082,23.9562,23.9924,23.9139,23.938,67669.1729
2013-05-30 10:30:00,39.65,39.79,39.64,39.65,81247.89585905061,23.9441,24.0286,23.938,23.9441,81247.8959
2013-05-30 10:35:00,39.65,39.81,39.63,39.8,111771.9672315116,23.9441,24.0407,23.932,24.0347,111771.9672
2013-05-30 10:40:00,39.81,39.91,39.81,39.91,88542.25115026372,24.0407,24.1011,24.0407,24.1011,88542.2512
2013-05-30 10:45:00,39.92,40.01,39.89,39.98,132083.94119627427,24.1071,24.1615,24.089,24.1434,132083.9412
2013-05-30 10:50:00,39.98,40.01,39.91,39.92,90562.22646167658,24.1434,24.1615,24.1011,24.1071,90562.2265
2013-05-30 10:55:00,39.92,40.01,39.91,39.96,183032.207384132,24.1071,24.1615,24.1011,24.1313,183032.2074
2013-05-30 11:00:00,39.96,39.99,39.82,39.86,87083.38009202109,24.1313,24.1494,24.0467,24.0709,87083.3801
2013-05-30 11:05:00,39.86,39.86,39.73,39.73,58018.17977780271,24.0709,24.0709,23.9924,23.9924,58018.1798
2013-05-30 11:10:00,39.73,39.81,39.73,39.74,35574.00965099315,23.9924,24.0407,23.9924,23.9984,35574.0097
2013-05-30 11:15:00,39.73,39.76,39.58,39.61,81472.3375603187,23.9924,24.0105,23.9018,23.9199,81472.3376
2013-05-30 11:20:00,39.61,39.65,39.56,39.64,31197.396476265287,23.9199,23.9441,23.8897,23.938,31197.3965
2013-05-30 11:25:00,39.63,39.72,39.56,39.71,81135.67500841655,23.932,23.9863,23.8897,23.9803,81135.675
2013-05-30 11:30:00,39.71,39.78,39.67,39.73,68454.71888676916,23.9803,24.0226,23.9562,23.9924,68454.7189
2013-05-30 11:35:00,39.73,39.81,39.7,39.73,49489.39512961508,23.9924,24.0407,23.9743,23.9924,49489.3951
2013-05-30 11:40:00,39.72,39.78,39.71,39.71,68679.16058803725,23.9863,24.0226,23.9803,23.9803,68679.1606
2013-05-30 11:45:00,39.72,39.76,39.65,39.65,52856.02064863651,23.9863,24.0105,23.9441,23.9441,52856.0206
2013-05-30 11:50:00,39.65,39.81,39.65,39.81,62843.67635506677,23.9441,24.0407,23.9441,24.0407,62843.6764
2013-05-30 11:55:00,39.8,39.84,39.74,39.84,59477.05083604533,24.0347,24.0588,23.9984,24.0588,59477.0508
2013-05-30 12:00:00,39.84,39.89,39.79,39.84,79564.58309953989,24.0588,24.089,24.0286,24.0588,79564.5831
2013-05-30 12:05:00,39.83,39.87,39.76,39.81,58803.72573224104,24.0528,24.0769,24.0105,24.0407,58803.7257
2013-05-30 12:10:00,39.82,39.83,39.8,39.81,70025.81079564583,24.0467,24.0528,24.0347,24.0407,70025.8108
2013-05-30 12:15:00,39.81,39.87,39.77,39.86,162832.45427000336,24.0407,24.0769,24.0165,24.0709,162832.4543
2013-05-30 12:20:00,39.87,39.88,39.75,39.76,56334.867018292,24.0769,24.083,24.0045,24.0105,56334.867
2013-05-30 12:25:00,39.8,39.89,39.8,39.88,158231.3993940074,24.0347,24.089,24.0347,24.083,158231.3994
2013-05-30 12:30:00,39.87,39.88,39.82,39.83,27830.77095724385,24.0769,24.083,24.0467,24.0528,27830.771
2013-05-30 12:35:00,39.84,39.85,39.75,39.78,34451.80114465267,24.0588,24.0649,24.0045,24.0226,34451.8011
2013-05-30 12:40:00,39.78,39.81,39.75,39.81,26371.89989900124,24.0226,24.0407,24.0045,24.0407,26371.8999
2013-05-30 12:45:00,39.81,39.85,39.81,39.85,51958.25384356413,24.0407,24.0649,24.0407,24.0649,51958.2538
2013-05-30 12:50:00,39.85,39.85,39.79,39.85,64302.54741330939,24.0649,24.0649,24.0286,24.0649,64302.5474
2013-05-30 12:55:00,39.85,39.89,39.85,39.89,38491.7517674784,24.0649,24.089,24.0649,24.089,38491.7518
2013-05-30 13:00:00,39.89,39.89,39.79,39.8,58242.62147907081,24.089,24.089,24.0286,24.0347,58242.6215
2013-05-30 13:05:00,39.8,39.81,39.73,39.73,57120.41297273033,24.0347,24.0407,23.9924,23.9924,57120.413
2013-05-30 13:10:00,39.74,39.75,39.71,39.73,67669.17293233082,23.9984,24.0045,23.9803,23.9924,67669.1729
2013-05-30 13:15:00,39.73,39.77,39.7,39.71,51172.7078891258,23.9924,24.0165,23.9743,23.9803,51172.7079
2013-05-30 13:20:00,39.71,39.72,39.65,39.71,30524.071372461003,23.9803,23.9863,23.9441,23.9803,30524.0714
2013-05-30 13:25:00,39.71,39.75,39.71,39.75,30299.629671192903,23.9803,24.0045,23.9803,24.0045,30299.6297
2013-05-30 13:30:00,39.76,39.79,39.71,39.72,37145.10155986982,24.0105,24.0286,23.9803,23.9863,37145.1016
2013-05-30 13:35:00,39.72,39.81,39.7,39.8,34676.24284592077,23.9863,24.0407,23.9743,24.0347,34676.2428
2013-05-30 13:40:00,39.79,39.79,39.73,39.73,77432.38693749298,24.0286,24.0286,23.9924,23.9924,77432.3869
2013-05-30 13:45:00,39.73,39.73,39.72,39.73,32768.48838514196,23.9924,23.9924,23.9863,23.9924,32768.4884
2013-05-30 13:50:00,39.73,39.76,39.72,39.76,48254.96577264056,23.9924,24.0105,23.9863,24.0105,48254.9658
2013-05-30 13:55:00,39.77,39.81,39.73,39.73,50948.2661878577,24.0165,24.0407,23.9924,23.9924,50948.2662
2013-05-30 14:00:00,39.73,39.79,39.73,39.73,62955.897205700814,23.9924,24.0286,23.9924,23.9924,62955.8972
2013-05-30 14:05:00,39.73,39.75,39.7,39.7,50274.94108405341,23.9924,24.0045,23.9743,23.9743,50274.9411
2013-05-30 14:10:00,39.7,39.71,39.66,39.67,43092.80664347435,23.9743,23.9803,23.9501,23.9562,43092.8066
2013-05-30 14:15:00,39.67,39.68,39.59,39.61,140163.8424419257,23.9562,23.9622,23.9078,23.9199,140163.8424
2013-05-30 14:20:00,39.61,39.66,39.61,39.66,32768.48838514196,23.9199,23.9501,23.9199,23.9501,32768.4884
2013-05-30 14:25:00,39.66,39.72,39.66,39.72,36920.65985860173,23.9501,23.9863,23.9501,23.9863,36920.6599
2013-05-30 14:30:00,39.72,39.74,39.65,39.65,99091.0111098642,23.9863,23.9984,23.9441,23.9441,99091.0111
2013-05-30 14:35:00,39.65,39.66,39.62,39.63,71035.79845135225,23.9441,23.9501,23.926,23.932,71035.7985
2013-05-30 14:40:00,39.63,39.63,39.56,39.56,116821.90551004375,23.932,23.932,23.8897,23.8897,116821.9055
2013-05-30 14:45:00,39.56,39.56,39.54,39.55,137919.42542924476,23.8897,23.8897,23.8776,23.8837,137919.4254
2013-05-30 14:50:00,39.56,39.68,39.56,39.66,42868.36494220626,23.8897,23.9622,23.8897,23.9501,42868.3649
2013-05-30 14:55:00,39.65,39.69,39.65,39.67,45000.56110425317,23.9441,23.9682,23.9441,23.9562,45000.5611
2013-05-30 15:00:00,39.67,39.68,39.65,39.65,86073.39243631467,23.9562,23.9622,23.9441,23.9441,86073.3924
2013-05-30 15:05:00,39.65,39.72,39.65,39.72,68454.71888676916,23.9441,23.9863,23.9441,23.9863,68454.7189
2013-05-30 15:10:00,39.72,39.74,39.67,39.67,75412.41162608012,23.9863,23.9984,23.9562,23.9562,75412.4116
2013-05-30 15:15:00,39.67,39.71,39.65,39.71,50836.04533722365,23.9562,23.9803,23.9441,23.9803,50836.0453
2013-05-30 15:20:00,39.71,39.73,39.65,39.65,81472.3375603187,23.9803,23.9924,23.9441,23.9441,81472.3376
2013-05-30 15:25:00,39.66,39.69,39.6,39.62,98642.12770732802,23.9501,23.9682,23.9139,23.926,98642.1277
2013-05-30 15:30:00,39.62,39.65,39.56,39.56,66995.84782852653,23.926,23.9441,23.8897,23.8897,66995.8478
2013-05-30 15:35:00,39.56,39.63,39.56,39.63,73616.87801593536,23.8897,23.932,23.8897,23.932,73616.878
2013-05-30 15:40:00,39.62,39.65,39.57,39.6,95163.28133767254,23.926,23.9441,23.8958,23.9139,95163.2813
2013-05-30 15:45:00,39.59,39.61,39.5,39.5,137246.10032544046,23.9078,23.9199,23.8535,23.8535,137246.1003
2013-05-30 15:50:00,39.5,39.53,39.48,39.49,186511.05375378745,23.8535,23.8716,23.8414,23.8475,186511.0538
2013-05-30 15:55:00,39.49,39.53,39.47,39.52,279205.47637751093,23.8475,23.8716,23.8354,23.8656,279205.4764
2013-05-31 09:30:00,39.24,39.52,39.07,39.28,181236.6737739872,23.6965,23.8656,23.5938,23.7206,181236.6738
2013-05-31 09:35:00,39.32,39.37,39.2,39.32,106385.36640107732,23.7448,23.775,23.6723,23.7448,106385.3664
2013-05-31 09:40:00,39.32,39.42,39.23,39.4,190214.341824711,23.7448,23.8052,23.6904,23.7931,190214.3418
2013-05-31 09:45:00,39.4,39.52,39.39,39.48,76534.6201324206,23.7931,23.8656,23.7871,23.8414,76534.6201
2013-05-31 09:50:00,39.49,39.57,39.48,39.53,55885.9836157558,23.8475,23.8958,23.8414,23.8716,55885.9836
2013-05-31 09:55:00,39.56,39.58,39.45,39.54,93816.63113006396,23.8897,23.9018,23.8233,23.8776,93816.6311
2013-05-31 10:00:00,39.54,39.57,39.49,39.54,106834.24980361352,23.8776,23.8958,23.8475,23.8776,106834.2498
2013-05-31 10:05:00,39.54,39.71,39.45,39.46,234878.2403770621,23.8776,23.9803,23.8233,23.8293,234878.2404
2013-05-31 10:10:00,39.46,39.47,39.34,39.35,157782.5159914712,23.8293,23.8354,23.7569,23.7629,157782.516
2013-05-31 10:15:00,39.36,39.47,39.3,39.42,174840.08528784648,23.7689,23.8354,23.7327,23.8052,174840.0853
2013-05-31 10:20:00,39.42,39.59,39.39,39.56,71372.4610032544,23.8052,23.9078,23.7871,23.8897,71372.461
2013-05-31 10:25:00,39.57,39.59,39.47,39.48,113791.94254292447,23.8958,23.9078,23.8354,23.8414,113791.9425
2013-05-31 10:30:00,39.48,39.73,39.45,39.73,190326.56267534508,23.8414,23.9924,23.8233,23.9924,190326.5627
2013-05-31 10:35:00,39.73,39.83,39.73,39.77,163393.5585231736,23.9924,24.0528,23.9924,24.0165,163393.5585
2013-05-31 10:40:00,39.77,39.8,39.64,39.76,85400.06733251037,24.0165,24.0347,23.938,24.0105,85400.0673
2013-05-31 10:45:00,39.75,39.87,39.75,39.86,148243.74368757714,24.0045,24.0769,24.0045,24.0709,148243.7437
2013-05-31 10:50:00,39.86,40.0,39.86,39.96,235214.90292896412,24.0709,24.1554,24.0709,24.1313,235214.9029
2013-05-31 10:55:00,39.96,40.0,39.84,39.84,150151.49814835595,24.1313,24.1554,24.0588,24.0588,150151.4981
2013-05-31 11:00:00,39.84,40.08,39.8,40.08,298956.3460891033,24.0588,24.2037,24.0347,24.2037,298956.3461
2013-05-31 11:05:00,40.08,40.15,40.02,40.05,259679.0483671866,24.2037,24.246,24.1675,24.1856,259679.0484
2013-05-31 11:10:00,40.06,40.16,40.03,40.12,231848.2774099428,24.1917,24.2521,24.1736,24.2279,231848.2774
2013-05-31 11:15:00,40.13,40.16,40.05,40.05,76310.1784311525,24.2339,24.2521,24.1856,24.1856,76310.1784
2013-05-31 11:20:00,40.05,40.12,39.97,40.11,186623.2746044215,24.1856,24.2279,24.1373,24.2219,186623.2746
2013-05-31 11:25:00,40.12,40.15,40.09,40.1,166984.62574346314,24.2279,24.246,24.2098,24.2158,166984.6257
2013-05-31 11:30:00,40.1,40.14,40.1,40.11,120637.41443160138,24.2158,24.24,24.2158,24.2219,120637.4144
2013-05-31 11:35:00,40.11,40.19,40.1,40.18,93704.41027942993,24.2219,24.2702,24.2158,24.2641,93704.4103
2013-05-31 11:40:00,40.17,40.23,40.12,40.13,119851.86847716304,24.2581,24.2943,24.2279,24.2339,119851.8685
2013-05-31 11:45:00,40.14,40.14,40.08,40.1,174278.98103467622,24.24,24.24,24.2037,24.2158,174278.981
2013-05-31 11:50:00,40.1,40.2,40.09,40.16,106160.9246998092,24.2158,24.2762,24.2098,24.2521,106160.9247
2013-05-31 11:55:00,40.16,40.17,40.09,40.1,54314.891706879134,24.2521,24.2581,24.2098,24.2158,54314.8917
2013-05-31 12:00:00,40.1,40.13,40.08,40.11,114016.38424419257,24.2158,24.2339,24.2037,24.2219,114016.3842
2013-05-31 12:05:00,40.11,40.14,40.09,40.14,46683.87386376388,24.2219,24.24,24.2098,24.24,46683.8739
2013-05-31 12:10:00,40.14,40.14,40.09,40.1,66771.40612725844,24.24,24.24,24.2098,24.2158,66771.4061
2013-05-31 12:15:00,40.09,40.14,40.09,40.13,91684.43496801706,24.2098,24.24,24.2098,24.2339,91684.435
2013-05-31 12:20:00,40.12,40.15,40.09,40.13,65088.09336774772,24.2279,24.246,24.2098,24.2339,65088.0934
2013-05-31 12:25:00,40.13,40.13,40.1,40.1,56783.75042082819,24.2339,24.2339,24.2158,24.2158,56783.7504
2013-05-31 12:30:00,40.11,40.12,40.08,40.11,442374.5931994164,24.2219,24.2279,24.2037,24.2219,442374.5932
2013-05-31 12:35:00,40.11,40.11,40.09,40.1,249915.83436202444,24.2219,24.2219,24.2098,24.2158,249915.8344
2013-05-31 12:40:00,40.11,40.13,40.09,40.1,147458.1977331388,24.2219,24.2339,24.2098,24.2158,147458.1977
2013-05-31 12:45:00,40.11,40.11,40.1,40.11,80799.01245651442,24.2219,24.2219,24.2158,24.2219,80799.0125
2013-05-31 12:50:00,40.1,40.12,40.09,40.12,128605.09482661878,24.2158,24.2279,24.2098,24.2279,128605.0948
2013-05-31 12:55:00,40.11,40.11,40.09,40.1,98754.34855796206,24.2219,24.2219,24.2098,24.2158,98754.3486
2013-05-31 13:00:00,40.1,40.13,40.09,40.1,52856.02064863651,24.2158,24.2339,24.2098,24.2158,52856.0206
2013-05-31 13:05:00,40.1,40.16,40.1,40.14,55100.43766131747,24.2158,24.2521,24.2158,24.24,55100.4377
2013-05-31 13:10:00,40.15,40.2,40.15,40.2,123667.37739872068,24.246,24.2762,24.246,24.2762,123667.3774
2013-05-31 13:15:00,40.2,40.2,40.18,40.19,82706.76691729322,24.2762,24.2762,24.2641,24.2702,82706.7669
2013-05-31 13:20:00,40.19,40.22,40.19,40.22,171249.01806755696,24.2702,24.2883,24.2702,24.2883,171249.0181
2013-05-31 13:25:00,40.22,40.33,40.22,40.31,146784.8726293345,24.2883,24.3547,24.2883,24.3426,146784.8726
2013-05-31 13:30:00,40.3,40.3,40.23,40.25,125911.79441140164,24.3366,24.3366,24.2943,24.3064,125911.7944
2013-05-31 13:35:00,40.25,40.28,40.22,40.22,110761.97957580518,24.3064,24.3245,24.2883,24.2883,110761.9796
2013-05-31 13:40:00,40.22,40.24,40.17,40.24,114577.4884973628,24.2883,24.3004,24.2581,24.3004,114577.4885
2013-05-31 13:45:00,40.24,40.24,40.17,40.18,103804.2868364942,24.3004,24.3004,24.2581,24.2641,103804.2868
2013-05-31 13:50:00,40.17,40.18,40.12,40.16,97968.80260352373,24.2581,24.2641,24.2279,24.2521,97968.8026
2013-05-31 13:55:00,40.16,40.16,40.1,40.11,82033.44181348894,24.2521,24.2521,24.2158,24.2219,82033.4418
2013-05-31 14:00:00,40.11,40.12,40.09,40.11,124677.36505442712,24.2219,24.2279,24.2098,24.2219,124677.3651
2013-05-31 14:05:00,40.11,40.12,40.1,40.12,57905.95892716866,24.2219,24.2279,24.2158,24.2279,57905.9589
2013-05-31 14:10:00,40.12,40.14,40.09,40.1,297834.13758276287,24.2279,24.24,24.2098,24.2158,297834.1376
2013-05-31 14:15:00,40.1,40.11,39.99,40.0,139827.17989002354,24.2158,24.2219,24.1494,24.1554,139827.1799
2013-05-31 14:20:00,40.01,40.03,40.0,40.03,84951.18392997418,24.1615,24.1736,24.1554,24.1736,84951.1839
2013-05-31 14:25:00,40.03,40.03,40.0,40.01,79452.36224890585,24.1736,24.1736,24.1554,24.1615,79452.3622
2013-05-31 14:30:00,40.0,40.03,39.99,40.01,243407.0250252497,24.1554,24.1736,24.1494,24.1615,243407.025
2013-05-31 14:35:00,40.01,40.01,39.89,39.89,346313.5450566715,24.1615,24.1615,24.089,24.089,346313.5451
2013-05-31 14:40:00,39.89,39.95,39.88,39.94,118617.43912018852,24.089,24.1252,24.083,24.1192,118617.4391
2013-05-31 14:45:00,39.94,39.95,39.92,39.94,96958.8149478173,24.1192,24.1252,24.1071,24.1192,96958.8149
2013-05-31 14:50:00,39.95,39.95,39.85,39.88,197845.35966782627,24.1252,24.1252,24.0649,24.083,197845.3597
2013-05-31 14:55:00,39.88,39.89,39.85,39.86,310963.97710694646,24.083,24.089,24.0649,24.0709,310963.9771
2013-05-31 15:00:00,39.86,39.91,39.84,39.89,161934.68746493096,24.0709,24.1011,24.0588,24.089,161934.6875
2013-05-31 15:05:00,39.89,39.89,39.84,39.85,150488.1607002581,24.089,24.089,24.0588,24.0649,150488.1607
2013-05-31 15:10:00,39.84,39.84,39.78,39.8,116934.1263606778,24.0588,24.0588,24.0226,24.0347,116934.1264
2013-05-31 15:15:00,39.8,39.81,39.76,39.77,124452.923353159,24.0347,24.0407,24.0105,24.0165,124452.9234
2013-05-31 15:20:00,39.76,39.84,39.75,39.83,189765.4584221748,24.0105,24.0588,24.0045,24.0528,189765.4584
2013-05-31 15:25:00,39.83,39.84,39.73,39.73,179553.36101447648,24.0528,24.0588,23.9924,23.9924,179553.361
2013-05-31 15:30:00,39.73,39.73,39.57,39.67,280664.3474357536,23.9924,23.9924,23.8958,23.9562,280664.3474
2013-05-31 15:35:00,39.67,39.68,39.64,39.65,234541.5778251599,23.9562,23.9622,23.938,23.9441,234541.5778
2013-05-31 15:40:00,39.65,39.75,39.65,39.74,257210.18965323755,23.9441,24.0045,23.9441,23.9984,257210.1897
2013-05-31 15:45:00,39.74,39.75,39.65,39.69,505442.7112557513,23.9984,24.0045,23.9441,23.9682,505442.7113
2013-05-31 15:50:00,39.69,39.69,39.56,39.57,894287.9587027269,23.9682,23.9682,23.8897,23.8958,894287.9587
2013-05-31 15:55:00,39.57,39.57,39.34,39.38,1184715.5201436426,23.8958,23.8958,23.7569,23.781,1184715.5201
2013-06-03 09:30:00,39.81,39.86,39.63,39.76,376613.1747278644,24.0407,24.0709,23.932,24.0105,376613.1747
2013-06-03 09:35:00,39.76,39.93,39.72,39.72,301200.7631017843,24.0105,24.1132,23.9863,23.9863,301200.7631
2013-06-03 09:40:00,39.73,39.86,39.6,39.68,171810.12232072718,23.9924,24.0709,23.9139,23.9622,171810.1223
2013-06-03 09:45:00,39.67,39.68,39.55,39.65,110874.20042643925,23.9562,23.9622,23.8837,23.9441,110874.2004
2013-06-03 09:50:00,39.66,39.71,39.53,39.53,218830.6587363932,23.9501,23.9803,23.8716,23.8716,218830.6587
2013-06-03 09:55:00,39.53,39.56,39.39,39.39,169453.48445741218,23.8716,23.8897,23.7871,23.7871,169453.4845
2013-06-03 10:00:00,39.46,39.58,39.29,39.43,392211.8729659971,23.8293,23.9018,23.7267,23.8112,392211.873
2013-06-03 10:05:00,39.43,39.69,39.39,39.64,251935.80967343727,23.8112,23.9682,23.7871,23.938,251935.8097
2013-06-03 10:10:00,39.64,39.65,39.39,39.39,198294.24307036249,23.938,23.9441,23.7871,23.7871,198294.2431
2013-06-03 10:15:00,39.39,39.51,39.33,39.45,178880.0359106722,23.7871,23.8595,23.7508,23.8233,178880.0359
2013-06-03 10:20:00,39.44,39.65,39.44,39.48,131522.83694310402,23.8173,23.9441,23.8173,23.8414,131522.8369
2013-06-03 10:25:00,39.49,39.5,39.18,39.19,169565.70530804622,23.8475,23.8535,23.6602,23.6663,169565.7053
2013-06-03 10:30:00,39.19,39.2,39.01,39.09,203007.5187969925,23.6663,23.6723,23.5576,23.6059,203007.5188
2013-06-03 10:35:00,39.09,39.13,39.03,39.12,157782.5159914712,23.6059,23.6301,23.5697,23.624,157782.516
2013-06-03 10:40:00,39.12,39.13,38.88,38.98,184939.9618449108,23.624,23.6301,23.4791,23.5395,184939.9618
2013-06-03 10:45:00,38.97,39.07,38.9,39.07,181012.2320727191,23.5334,23.5938,23.4912,23.5938,181012.2321
2013-06-03 10:50:00,39.07,39.09,39.02,39.09,305914.0388284143,23.5938,23.6059,23.5636,23.6059,305914.0388
2013-06-03 10:55:00,39.09,39.1,38.95,39.02,258332.39815957804,23.6059,23.6119,23.5214,23.5636,258332.3982
2013-06-03 11:00:00,39.03,39.11,39.01,39.03,191560.9920323196,23.5697,23.618,23.5576,23.5697,191560.992
2013-06-03 11:05:00,39.03,39.06,38.99,39.06,224217.2595668275,23.5697,23.5878,23.5455,23.5878,224217.2596
2013-06-03 11:10:00,39.06,39.07,38.94,38.99,349119.0663225227,23.5878,23.5938,23.5153,23.5455,349119.0663
2013-06-03 11:15:00,38.98,39.0,38.89,38.91,260015.7109190888,23.5395,23.5515,23.4851,23.4972,260015.7109
2013-06-03 11:20:00,38.91,38.97,38.72,38.82,244192.57097968803,23.4972,23.5334,23.3825,23.4428,244192.571
2013-06-03 11:25:00,38.82,38.84,38.77,38.84,252384.6930759735,23.4428,23.4549,23.4127,23.4549,252384.6931
2013-06-03 11:30:00,38.83,38.83,38.68,38.69,117046.34721131186,23.4489,23.4489,23.3583,23.3643,117046.3472
2013-06-03 11:35:00,38.69,38.84,38.66,38.82,176186.73549545504,23.3643,23.4549,23.3462,23.4428,176186.7355
2013-06-03 11:40:00,38.82,38.83,38.73,38.82,97856.58175288967,23.4428,23.4489,23.3885,23.4428,97856.5818
2013-06-03 11:45:00,38.82,38.95,38.82,38.93,66322.52272472225,23.4428,23.5214,23.4428,23.5093,66322.5227
2013-06-03 11:50:00,38.93,38.93,38.78,38.8,31982.942430703624,23.5093,23.5093,23.4187,23.4308,31982.9424
2013-06-03 11:55:00,38.8,38.83,38.75,38.8,54202.67085624509,23.4308,23.4489,23.4006,23.4308,54202.6709
2013-06-03 12:00:00,38.8,38.83,38.71,38.72,85961.17158568061,23.4308,23.4489,23.3764,23.3825,85961.1716
2013-06-03 12:05:00,38.72,38.81,38.72,38.77,109639.7710694647,23.3825,23.4368,23.3825,23.4127,109639.7711
2013-06-03 12:10:00,38.78,38.84,38.76,38.83,92806.64347435754,23.4187,23.4549,23.4066,23.4489,92806.6435
2013-06-03 12:15:00,38.83,38.88,38.8,38.82,114353.04679609471,23.4489,23.4791,23.4308,23.4428,114353.0468
2013-06-03 12:20:00,38.82,38.87,38.78,38.83,76197.95758051846,23.4428,23.473,23.4187,23.4489,76197.9576
2013-06-03 12:25:00,38.83,38.84,38.8,38.83,45673.886208057454,23.4489,23.4549,23.4308,23.4489,45673.8862
2013-06-03 12:30:00,38.84,38.9,38.78,38.79,83716.75457299966,23.4549,23.4912,23.4187,23.4247,83716.7546
2013-06-03 12:35:00,38.8,38.8,38.75,38.75,164852.42958141622,23.4308,23.4308,23.4006,23.4006,164852.4296
2013-06-03 12:40:00,38.75,38.84,38.74,38.82,100100.99876557064,23.4006,23.4549,23.3945,23.4428,100100.9988
2013-06-03 12:45:00,38.83,38.91,38.82,38.89,76871.28268432274,23.4489,23.4972,23.4428,23.4851,76871.2827
2013-06-03 12:50:00,38.9,38.91,38.86,38.88,57681.51722590057,23.4912,23.4972,23.467,23.4791,57681.5172
2013-06-03 12:55:00,38.89,38.91,38.85,38.89,88991.13455279991,23.4851,23.4972,23.461,23.4851,88991.1346
2013-06-03 13:00:00,38.9,38.91,38.88,38.89,58018.17977780271,23.4912,23.4972,23.4791,23.4851,58018.1798
2013-06-03 13:05:00,38.89,38.97,38.89,38.96,38828.414319380536,23.4851,23.5334,23.4851,23.5274,38828.4143
2013-06-03 13:10:00,38.96,38.98,38.89,38.9,45673.886208057454,23.5274,23.5395,23.4851,23.4912,45673.8862
2013-06-03 13:15:00,38.9,38.95,38.89,38.94,38940.63517001459,23.4912,23.5214,23.4851,23.5153,38940.6352
2013-06-03 13:20:00,38.94,38.95,38.9,38.9,45786.1070586915,23.5153,23.5214,23.4912,23.4912,45786.1071
2013-06-03 13:25:00,38.9,38.94,38.9,38.93,94826.6187857704,23.4912,23.5153,23.4912,23.5093,94826.6188
2013-06-03 13:30:00,38.92,38.96,38.9,38.92,84838.96307934013,23.5032,23.5274,23.4912,23.5032,84838.9631
2013-06-03 13:35:00,38.92,38.92,38.79,38.82,177421.16485242956,23.5032,23.5032,23.4247,23.4428,177421.1649
2013-06-03 13:40:00,38.83,38.84,38.75,38.83,100998.76557064302,23.4489,23.4549,23.4006,23.4489,100998.7656
2013-06-03 13:45:00,38.83,38.88,38.81,38.86,36583.99730669958,23.4489,23.4791,23.4368,23.467,36583.9973
2013-06-03 13:50:00,38.86,38.98,38.84,38.93,72943.55291213107,23.467,23.5395,23.4549,23.5093,72943.5529
2013-06-03 13:55:00,38.94,38.99,38.92,38.97,76197.95758051846,23.5153,23.5455,23.5032,23.5334,76197.9576
2013-06-03 14:00:00,38.96,39.02,38.93,38.99,125911.79441140164,23.5274,23.5636,23.5093,23.5455,125911.7944
2013-06-03 14:05:00,38.99,39.03,38.99,39.01,90001.12220850633,23.5455,23.5697,23.5455,23.5576,90001.1222
2013-06-03 14:10:00,39.01,39.07,39.01,39.07,64975.87251711368,23.5576,23.5938,23.5576,23.5938,64975.8725
2013-06-03 14:15:00,39.07,39.07,38.99,38.99,55998.20446638985,23.5938,23.5938,23.5455,23.5455,55998.2045
2013-06-03 14:20:00,38.99,39.04,38.97,39.04,39950.62282572102,23.5455,23.5757,23.5334,23.5757,39950.6228
2013-06-03 14:25:00,39.03,39.15,39.03,39.15,85848.95073504657,23.5697,23.6421,23.5697,23.6421,85848.9507
2013-06-03 14:30:00,39.15,39.15,39.07,39.09,132196.1620469083,23.6421,23.6421,23.5938,23.6059,132196.162
2013-06-03 14:35:00,39.08,39.21,39.07,39.18,38716.19346874649,23.5999,23.6784,23.5938,23.6602,38716.1935
2013-06-03 14:40:00,39.18,39.32,39.14,39.31,101784.31152508136,23.6602,23.7448,23.6361,23.7388,101784.3115
2013-06-03 14:45:00,39.31,39.38,39.31,39.35,98193.24430479182,23.7388,23.781,23.7388,23.7629,98193.2443
2013-06-03 14:50:00,39.36,39.51,39.35,39.41,121086.29783413756,23.7689,23.8595,23.7629,23.7991,121086.2978
2013-06-03 14:55:00,39.42,39.48,39.4,39.43,92694.42262372348,23.8052,23.8414,23.7931,23.8112,92694.4226
2013-06-03 15:00:00,39.44,39.46,39.39,39.42,93592.18942879589,23.8173,23.8293,23.7871,23.8052,93592.1894
2013-06-03 15:05:00,39.4,39.45,39.4,39.43,61833.68869936034,23.7931,23.8233,23.7931,23.8112,61833.6887
2013-06-03 15:10:00,39.42,39.48,39.41,39.45,99764.33621366847,23.8052,23.8414,23.7991,23.8233,99764.3362
2013-06-03 15:15:00,39.46,39.46,39.35,39.38,257434.6313545057,23.8293,23.8293,23.7629,23.781,257434.6314
2013-06-03 15:20:00,39.39,39.47,39.39,39.43,63068.11805633486,23.7871,23.8354,23.7871,23.8112,63068.1181
2013-06-03 15:25:00,39.43,39.47,39.4,39.47,130625.07013803165,23.8112,23.8354,23.7931,23.8354,130625.0701
2013-06-03 15:30:00,39.47,39.48,39.4,39.46,141173.83009763213,23.8354,23.8414,23.7931,23.8293,141173.8301
2013-06-03 15:35:00,39.46,39.48,39.41,39.48,125575.13185949948,23.8293,23.8414,23.7991,23.8414,125575.1319
2013-06-03 15:40:00,39.48,39.48,39.44,39.48,259117.9441140164,23.8414,23.8414,23.8173,23.8414,259117.9441
2013-06-03 15:45:00,39.48,39.55,39.47,39.48,237459.3199416452,23.8414,23.8837,23.8354,23.8414,237459.3199
2013-06-03 15:50:00,39.48,39.56,39.43,39.5,227696.10593648296,23.8414,23.8897,23.8112,23.8535,227696.1059
2013-06-03 15:55:00,39.49,39.57,39.48,39.56,324093.81663113006,23.8475,23.8958,23.8414,23.8897,324093.8166
2013-06-04 09:30:00,39.52,39.95,39.49,39.93,162720.23341936932,23.8656,24.1252,23.8475,24.1132,162720.2334
2013-06-04 09:35:00,39.93,40.06,39.48,39.48,212434.0702502525,24.1132,24.1917,23.8414,23.8414,212434.0703
2013-06-04 09:40:00,39.49,39.76,39.48,39.76,162720.23341936932,23.8475,24.0105,23.8414,24.0105,162720.2334
2013-06-04 09:45:00,39.75,39.85,39.72,39.76,205700.8192122096,24.0045,24.0649,23.9863,24.0105,205700.8192
2013-06-04 09:50:00,39.75,39.77,39.62,39.68,139602.73818875547,24.0045,24.0165,23.926,23.9622,139602.7382
2013-06-04 09:55:00,39.68,39.9,39.66,39.81,262596.7904836719,23.9622,24.095,23.9501,24.0407,262596.7905
2013-06-04 10:00:00,39.81,39.94,39.78,39.89,168219.05510043766,24.0407,24.1192,24.0226,24.089,168219.0551
2013-06-04 10:05:00,39.89,39.95,39.78,39.95,274155.53809897875,24.089,24.1252,24.0226,24.1252,274155.5381
2013-06-04 10:10:00,39.95,40.1,39.93,40.06,137582.7628773426,24.1252,24.2158,24.1132,24.1917,137582.7629
2013-06-04 10:15:00,40.06,40.06,39.79,39.9,120861.85613286948,24.1917,24.1917,24.0286,24.095,120861.8561
2013-06-04 10:20:00,39.9,39.97,39.83,39.9,170800.13466502074,24.095,24.1373,24.0528,24.095,170800.1347
2013-06-04 10:25:00,39.91,40.08,39.87,40.08,88766.69285153181,24.1011,24.2037,24.0769,24.2037,88766.6929
2013-06-04 10:30:00,40.08,40.12,40.02,40.08,155201.4364268881,24.2037,24.2279,24.1675,24.2037,155201.4364
2013-06-04 10:35:00,40.07,40.12,40.05,40.12,52519.35809673437,24.1977,24.2279,24.1856,24.2279,52519.3581
2013-06-04 10:40:00,40.1,40.12,39.96,40.05,182807.76568286383,24.2158,24.2279,24.1313,24.1856,182807.7657
2013-06-04 10:45:00,40.04,40.12,40.03,40.05,111435.30467960949,24.1796,24.2279,24.1736,24.1856,111435.3047
2013-06-04 10:50:00,40.05,40.09,39.86,39.91,238469.3075973516,24.1856,24.2098,24.0709,24.1011,238469.3076
2013-06-04 10:55:00,39.92,40.01,39.89,39.99,137807.2045786107,24.1071,24.1615,24.089,24.1494,137807.2046
2013-06-04 11:00:00,40.0,40.05,39.93,39.97,253955.78498485012,24.1554,24.1856,24.1132,24.1373,253955.785
2013-06-04 11:05:00,39.97,40.0,39.93,39.98,149702.61474581977,24.1373,24.1554,24.1132,24.1434,149702.6147
2013-06-04 11:10:00,39.98,40.01,39.94,39.96,171136.7972169229,24.1434,24.1615,24.1192,24.1313,171136.7972
2013-06-04 11:15:00,39.96,39.98,39.94,39.98,170239.03041185052,24.1313,24.1434,24.1192,24.1434,170239.0304
2013-06-04 11:20:00,39.98,39.99,39.92,39.96,84053.4171249018,24.1434,24.1494,24.1071,24.1313,84053.4171
2013-06-04 11:25:00,39.96,40.0,39.96,39.99,95499.94388957469,24.1313,24.1554,24.1313,24.1494,95499.9439
2013-06-04 11:30:00,39.99,39.99,39.95,39.97,92918.86432499158,24.1494,24.1494,24.1252,24.1373,92918.8643
2013-06-04 11:35:00,39.96,39.98,39.92,39.94,153742.56536864548,24.1313,24.1434,24.1071,24.1192,153742.5654
2013-06-04 11:40:00,39.95,40.05,39.92,40.0,100213.21961620467,24.1252,24.1856,24.1071,24.1554,100213.2196
2013-06-04 11:45:00,40.01,40.02,39.91,39.92,92806.64347435754,24.1615,24.1675,24.1011,24.1071,92806.6435
2013-06-04 11:50:00,39.92,39.96,39.87,39.88,144764.89731792166,24.1071,24.1313,24.0769,24.083,144764.8973
2013-06-04 11:55:00,39.89,39.89,39.88,39.88,89664.45965660419,24.089,24.089,24.083,24.083,89664.4597
2013-06-04 12:00:00,39.88,39.89,39.78,39.79,132869.4871507126,24.083,24.089,24.0226,24.0286,132869.4872
2013-06-04 12:05:00,39.79,39.82,39.76,39.8,114353.04679609471,24.0286,24.0467,24.0105,24.0347,114353.0468
2013-06-04 12:10:00,39.79,39.87,39.76,39.79,82033.44181348894,24.0286,24.0769,24.0105,24.0286,82033.4418
2013-06-04 12:15:00,39.79,39.81,39.61,39.73,100213.21961620467,24.0286,24.0407,23.9199,23.9924,100213.2196
2013-06-04 12:20:00,39.73,39.74,39.68,39.72,90562.22646167658,23.9924,23.9984,23.9622,23.9863,90562.2265
2013-06-04 12:25:00,39.72,39.74,39.67,39.69,73055.77376276512,23.9863,23.9984,23.9562,23.9682,73055.7738
2013-06-04 12:30:00,39.7,39.77,39.69,39.77,45898.32790932555,23.9743,24.0165,23.9682,24.0165,45898.3279
2013-06-04 12:35:00,39.77,39.89,39.76,39.85,70474.69419818201,24.0165,24.089,24.0105,24.0649,70474.6942
2013-06-04 12:40:00,39.85,39.88,39.82,39.84,114801.9301986309,24.0649,24.083,24.0467,24.0588,114801.9302
2013-06-04 12:45:00,39.84,39.84,39.75,39.8,81360.11670968466,24.0588,24.0588,24.0045,24.0347,81360.1167
2013-06-04 12:50:00,39.79,39.84,39.74,39.78,86410.05498821681,24.0286,24.0588,23.9984,24.0226,86410.055
2013-06-04 12:55:00,39.79,39.82,39.76,39.8,228593.87274155536,24.0286,24.0467,24.0105,24.0347,228593.8727
2013-06-04 13:00:00,39.79,39.79,39.63,39.64,142969.3637077769,24.0286,24.0286,23.932,23.938,142969.3637
2013-06-04 13:05:00,39.64,39.72,39.63,39.69,137246.10032544046,23.938,23.9863,23.932,23.9682,137246.1003
2013-06-04 13:10:00,39.69,39.73,39.66,39.73,30411.85052182696,23.9682,23.9924,23.9501,23.9924,30411.8505
2013-06-04 13:15:00,39.73,39.73,39.65,39.65,131522.83694310402,23.9924,23.9924,23.9441,23.9441,131522.8369
2013-06-04 13:20:00,39.65,39.66,39.64,39.64,88654.47200089776,23.9441,23.9501,23.938,23.938,88654.472
2013-06-04 13:25:00,39.65,39.65,39.44,39.53,244641.4543822242,23.9441,23.9441,23.8173,23.8716,244641.4544
2013-06-04 13:30:00,39.53,39.53,39.4,39.42,141959.37605207047,23.8716,23.8716,23.7931,23.8052,141959.3761
2013-06-04 13:35:00,39.41,39.43,39.32,39.39,146335.98922679832,23.7991,23.8112,23.7448,23.7871,146335.9892
2013-06-04 13:40:00,39.39,39.42,39.38,39.42,53641.56660307485,23.7871,23.8052,23.781,23.8052,53641.5666
2013-06-04 13:45:00,39.42,39.42,39.3,39.3,133318.3705532488,23.8052,23.8052,23.7327,23.7327,133318.3706
2013-06-04 13:50:00,39.31,39.38,39.24,39.25,93031.08517562565,23.7388,23.781,23.6965,23.7025,93031.0852
2013-06-04 13:55:00,39.25,39.26,39.21,39.24,133542.81225451687,23.7025,23.7086,23.6784,23.6965,133542.8123
2013-06-04 14:00:00,39.24,39.24,39.07,39.12,91684.43496801706,23.6965,23.6965,23.5938,23.624,91684.435
2013-06-04 14:05:00,39.13,39.14,38.95,38.96,83492.31287173157,23.6301,23.6361,23.5214,23.5274,83492.3129
2013-06-04 14:10:00,38.94,39.12,38.92,39.12,87083.38009202109,23.5153,23.624,23.5032,23.624,87083.3801
2013-06-04 14:15:00,39.13,39.22,39.12,39.18,46459.43216249579,23.6301,23.6844,23.624,23.6602,46459.4322
2013-06-04 14:20:00,39.18,39.25,39.16,39.19,80350.12905397822,23.6602,23.7025,23.6482,23.6663,80350.1291
2013-06-04 14:25:00,39.17,39.28,39.15,39.28,115363.03445180114,23.6542,23.7206,23.6421,23.7206,115363.0345
2013-06-04 14:30:00,39.27,39.37,39.25,39.26,62619.234653798674,23.7146,23.775,23.7025,23.7086,62619.2347
2013-06-04 14:35:00,39.25,39.26,39.18,39.24,48928.29087644485,23.7025,23.7086,23.6602,23.6965,48928.2909
2013-06-04 14:40:00,39.24,39.28,39.21,39.22,93704.41027942993,23.6965,23.7206,23.6784,23.6844,93704.4103
2013-06-04 14:45:00,39.22,39.25,39.15,39.15,86410.05498821681,23.6844,23.7025,23.6421,23.6421,86410.055
2013-06-04 14:50:00,39.15,39.23,39.11,39.21,159465.82875098192,23.6421,23.6904,23.618,23.6784,159465.8288
2013-06-04 14:55:00,39.21,39.22,39.07,39.15,92245.5392211873,23.6784,23.6844,23.5938,23.6421,92245.5392
2013-06-04 15:00:00,39.14,39.19,39.07,39.16,104140.94938839636,23.6361,23.6663,23.5938,23.6482,104140.9494
2013-06-04 15:05:00,39.16,39.26,39.15,39.19,97968.80260352373,23.6482,23.7086,23.6421,23.6663,97968.8026
2013-06-04 15:10:00,39.2,39.24,39.08,39.14,88878.91370216585,23.6723,23.6965,23.5999,23.6361,88878.9137
2013-06-04 15:15:00,39.13,39.14,39.06,39.11,107395.35405678376,23.6301,23.6361,23.5878,23.618,107395.3541
2013-06-04 15:20:00,39.11,39.2,39.09,39.15,144764.89731792166,23.618,23.6723,23.6059,23.6421,144764.8973
2013-06-04 15:25:00,39.15,39.25,39.13,39.17,68903.60228930535,23.6421,23.7025,23.6301,23.6542,68903.6023
2013-06-04 15:30:00,39.18,39.35,39.18,39.33,189653.2375715408,23.6602,23.7629,23.6602,23.7508,189653.2376
2013-06-04 15:35:00,39.33,39.33,39.23,39.27,91235.55156548086,23.7508,23.7508,23.6904,23.7146,91235.5516
2013-06-04 15:40:00,39.26,39.4,39.25,39.4,127819.54887218044,23.7086,23.7931,23.7025,23.7931,127819.5489
2013-06-04 15:45:00,39.4,39.4,39.31,39.33,238244.86589608347,23.7931,23.7931,23.7388,23.7508,238244.8659
2013-06-04 15:50:00,39.33,39.35,39.15,39.23,368421.0526315789,23.7508,23.7629,23.6421,23.6904,368421.0526
2013-06-04 15:55:00,39.23,39.3,39.12,39.16,475704.1858377286,23.6904,23.7327,23.624,23.6482,475704.1858
2013-06-05 09:30:00,39.12,39.26,38.99,39.19,135450.5667152957,23.624,23.7086,23.5455,23.6663,135450.5667
2013-06-05 09:35:00,39.18,39.2,38.93,39.07,61272.5844461901,23.6602,23.6723,23.5093,23.5938,61272.5844
2013-06-05 09:40:00,39.07,39.13,38.97,39.1,107395.35405678376,23.5938,23.6301,23.5334,23.6119,107395.3541
2013-06-05 09:45:00,39.11,39.16,39.0,39.07,56671.529570194136,23.618,23.6482,23.5515,23.5938,56671.5296
2013-06-05 09:50:00,39.08,39.08,38.97,39.04,121535.18123667376,23.5999,23.5999,23.5334,23.5757,121535.1812
2013-06-05 09:55:00,39.03,39.07,38.78,38.81,200763.1017843116,23.5697,23.5938,23.4187,23.4368,200763.1018
2013-06-05 10:00:00,38.82,39.08,38.81,38.96,178992.25676130623,23.4428,23.5999,23.4368,23.5274,178992.2568
2013-06-05 10:05:00,38.96,38.98,38.6,38.61,246324.7671417349,23.5274,23.5395,23.31,23.316,246324.7671
2013-06-05 10:10:00,38.63,38.77,38.59,38.64,143642.68881158117,23.3281,23.4127,23.304,23.3341,143642.6888
2013-06-05 10:15:00,38.64,38.66,38.48,38.48,213331.83705532487,23.3341,23.3462,23.2375,23.2375,213331.8371
2013-06-05 10:20:00,38.48,38.65,38.41,38.42,296038.6039726181,23.2375,23.3402,23.1953,23.2013,296038.604
2013-06-05 10:25:00,38.42,38.53,38.37,38.47,591067.2202895298,23.2013,23.2677,23.1711,23.2315,591067.2203
2013-06-05 10:30:00,38.47,38.54,38.42,38.54,393895.1857255078,23.2315,23.2738,23.2013,23.2738,393895.1857
2013-06-05 10:35:00,38.54,38.54,38.44,38.47,104702.0536415666,23.2738,23.2738,23.2134,23.2315,104702.0536
2013-06-05 10:40:00,38.47,38.55,38.43,38.49,147121.53518123666,23.2315,23.2798,23.2073,23.2436,147121.5352
2013-06-05 10:45:00,38.5,38.52,38.43,38.43,91011.10986421276,23.2496,23.2617,23.2073,23.2073,91011.1099
2013-06-05 10:50:00,38.43,38.48,38.39,38.42,81135.67500841655,23.2073,23.2375,23.1832,23.2013,81135.675
2013-06-05 10:55:00,38.42,38.42,38.27,38.27,126809.56121647402,23.2013,23.2013,23.1107,23.1107,126809.5612
2013-06-05 11:00:00,38.27,38.3,38.21,38.27,173268.9933789698,23.1107,23.1288,23.0745,23.1107,173268.9934
2013-06-05 11:05:00,38.27,38.27,38.13,38.21,192234.3171361239,23.1107,23.1107,23.0262,23.0745,192234.3171
2013-06-05 11:10:00,38.21,38.21,38.03,38.05,226910.55998204465,23.0745,23.0745,22.9658,22.9779,226910.56
2013-06-05 11:15:00,38.06,38.22,38.05,38.22,261250.1402760633,22.9839,23.0805,22.9779,23.0805,261250.1403
2013-06-05 11:20:00,38.23,38.36,38.22,38.36,99427.67366176636,23.0866,23.1651,23.0805,23.1651,99427.6737
2013-06-05 11:25:00,38.36,38.41,38.28,38.3,111435.30467960949,23.1651,23.1953,23.1167,23.1288,111435.3047
2013-06-05 11:30:00,38.29,38.32,38.2,38.27,128605.09482661878,23.1228,23.1409,23.0684,23.1107,128605.0948
2013-06-05 11:35:00,38.26,38.48,38.25,38.47,118954.10167209066,23.1047,23.2375,23.0986,23.2315,118954.1017
2013-06-05 11:40:00,38.48,38.57,38.44,38.47,110200.87532263494,23.2375,23.2919,23.2134,23.2315,110200.8753
2013-06-05 11:45:00,38.47,38.52,38.44,38.45,43092.80664347435,23.2315,23.2617,23.2134,23.2194,43092.8066
2013-06-05 11:50:00,38.44,38.46,38.4,38.45,39950.62282572102,23.2134,23.2254,23.1892,23.2194,39950.6228
2013-06-05 11:55:00,38.45,38.45,38.36,38.38,156099.20323196048,23.2194,23.2194,23.1651,23.1771,156099.2032
2013-06-05 12:00:00,38.39,38.43,38.29,38.33,60038.15508921557,23.1832,23.2073,23.1228,23.1469,60038.1551
2013-06-05 12:05:00,38.32,38.32,38.19,38.25,100662.10301874088,23.1409,23.1409,23.0624,23.0986,100662.103
2013-06-05 12:10:00,38.25,38.27,38.21,38.27,72382.44865896083,23.0986,23.1107,23.0745,23.1107,72382.4487
2013-06-05 12:15:00,38.27,38.27,38.16,38.25,56110.4253170239,23.1107,23.1107,23.0443,23.0986,56110.4253
2013-06-05 12:20:00,38.24,38.27,38.18,38.27,69240.26484120749,23.0926,23.1107,23.0564,23.1107,69240.2648
2013-06-05 12:25:00,38.27,38.31,38.26,38.3,50948.2661878577,23.1107,23.1349,23.1047,23.1288,50948.2662
2013-06-05 12:30:00,38.29,38.32,38.25,38.25,46010.5487599596,23.1228,23.1409,23.0986,23.0986,46010.5488
2013-06-05 12:35:00,38.24,38.24,38.11,38.15,121198.51868477162,23.0926,23.0926,23.0141,23.0382,121198.5187
2013-06-05 12:40:00,38.14,38.18,38.13,38.18,75636.85332734822,23.0322,23.0564,23.0262,23.0564,75636.8533
2013-06-05 12:45:00,38.18,38.2,38.12,38.15,54202.67085624509,23.0564,23.0684,23.0201,23.0382,54202.6709
2013-06-05 12:50:00,38.15,38.16,38.1,38.14,43653.91089664459,23.0382,23.0443,23.0081,23.0322,43653.9109
2013-06-05 12:55:00,38.15,38.17,38.09,38.14,72158.00695769273,23.0382,23.0503,23.002,23.0322,72158.007
2013-06-05 13:00:00,38.13,38.29,38.09,38.28,127370.66546964426,23.0262,23.1228,23.002,23.1167,127370.6655
2013-06-05 13:05:00,38.28,38.35,38.25,38.31,63853.6640107732,23.1167,23.159,23.0986,23.1349,63853.664
2013-06-05 13:10:00,38.32,38.42,38.32,38.38,67893.61463359892,23.1409,23.2013,23.1409,23.1771,67893.6146
2013-06-05 13:15:00,38.38,38.47,38.35,38.46,66995.84782852653,23.1771,23.2315,23.159,23.2254,66995.8478
2013-06-05 13:20:00,38.45,38.47,38.33,38.42,98193.24430479182,23.2194,23.2315,23.1469,23.2013,98193.2443
2013-06-05 13:25:00,38.4,38.48,38.39,38.43,52743.79979800247,23.1892,23.2375,23.1832,23.2073,52743.7998
2013-06-05 13:30:00,38.43,38.48,38.38,38.46,59477.05083604533,23.2073,23.2375,23.1771,23.2254,59477.0508
2013-06-05 13:35:00,38.46,38.5,38.44,38.47,76983.50353495679,23.2254,23.2496,23.2134,23.2315,76983.5035
2013-06-05 13:40:00,38.46,38.54,38.45,38.49,54763.77510941533,23.2254,23.2738,23.2194,23.2436,54763.7751
2013-06-05 13:45:00,38.49,38.49,38.42,38.46,243968.12927841992,23.2436,23.2436,23.2013,23.2254,243968.1293
2013-06-05 13:50:00,38.46,38.53,38.43,38.5,77656.82863876107,23.2254,23.2677,23.2073,23.2496,77656.8286
2013-06-05 13:55:00,38.48,38.48,38.41,38.42,53753.787453708894,23.2375,23.2375,23.1953,23.2013,53753.7875
2013-06-05 14:00:00,38.4,38.45,38.34,38.35,92806.64347435754,23.1892,23.2194,23.153,23.159,92806.6435
2013-06-05 14:05:00,38.37,38.43,38.3,38.42,100549.88216810682,23.1711,23.2073,23.1288,23.2013,100549.8822
2013-06-05 14:10:00,38.42,38.42,38.32,38.32,47918.30322073841,23.2013,23.2013,23.1409,23.1409,47918.3032
2013-06-05 14:15:00,38.33,38.37,38.32,38.35,39052.85602064864,23.1469,23.1711,23.1409,23.159,39052.856
2013-06-05 14:20:00,38.35,38.35,38.21,38.21,72831.33206149703,23.159,23.159,23.0745,23.0745,72831.3321
2013-06-05 14:25:00,38.2,38.25,38.16,38.18,75300.19077544607,23.0684,23.0986,23.0443,23.0564,75300.1908
2013-06-05 14:30:00,38.19,38.23,38.16,38.23,83492.31287173157,23.0624,23.0866,23.0443,23.0866,83492.3129
2013-06-05 14:35:00,38.23,38.33,38.2,38.33,54988.21681068342,23.0866,23.1469,23.0684,23.1469,54988.2168
2013-06-05 14:40:00,38.34,38.41,38.3,38.41,46122.76961059365,23.153,23.1953,23.1288,23.1953,46122.7696
2013-06-05 14:45:00,38.41,38.42,38.34,38.36,56222.64616765795,23.1953,23.2013,23.153,23.1651,56222.6462
2013-06-05 14:50:00,38.36,38.42,38.24,38.24,92133.31837055324,23.1651,23.2013,23.0926,23.0926,92133.3184
2013-06-05 14:55:00,38.24,38.36,38.22,38.34,51733.81214229604,23.0926,23.1651,23.0805,23.153,51733.8121
2013-06-05 15:00:00,38.34,38.38,38.26,38.27,68342.4980361351,23.153,23.1771,23.1047,23.1107,68342.498
2013-06-05 15:05:00,38.26,38.3,38.21,38.21,84390.07967680394,23.1047,23.1288,23.0745,23.0745,84390.0797
2013-06-05 15:10:00,38.21,38.3,38.15,38.26,78105.71204129727,23.0745,23.1288,23.0382,23.1047,78105.712
2013-06-05 15:15:00,38.27,38.35,38.27,38.33,87420.04264392324,23.1107,23.159,23.1107,23.1469,87420.0426
2013-06-05 15:20:00,38.33,38.34,38.21,38.34,171473.45976882504,23.1469,23.153,23.0745,23.153,171473.4598
2013-06-05 15:25:00,38.34,38.4,38.34,38.36,73280.21546403322,23.153,23.1892,23.153,23.1651,73280.2155
2013-06-05 15:30:00,38.36,38.37,38.29,38.32,131298.39524183594,23.1651,23.1711,23.1228,23.1409,131298.3952
2013-06-05 15:35:00,38.31,38.46,38.3,38.42,103130.96173268992,23.1349,23.2254,23.1288,23.2013,103130.9617
2013-06-05 15:40:00,38.41,38.43,38.34,38.35,143642.68881158117,23.1953,23.2073,23.153,23.159,143642.6888
2013-06-05 15:45:00,38.35,38.46,38.31,38.37,314779.4860285041,23.159,23.2254,23.1349,23.1711,314779.486
2013-06-05 15:50:00,38.37,38.38,38.28,38.3,283582.0895522388,23.1711,23.1771,23.1167,23.1288,283582.0896
2013-06-05 15:55:00,38.3,38.42,38.22,38.32,954550.5554932106,23.1288,23.2013,23.0805,23.1409,954550.5555
2013-06-06 09:30:00,38.32,38.37,38.18,38.3,142744.9220065088,23.1409,23.1711,23.0564,23.1288,142744.922
2013-06-06 09:35:00,38.29,38.57,38.28,38.42,74739.08652227583,23.1228,23.2919,23.1167,23.2013,74739.0865
2013-06-06 09:40:00,38.42,38.46,38.37,38.42,73504.65716530131,23.2013,23.2254,23.1711,23.2013,73504.6572
2013-06-06 09:45:00,38.42,38.54,38.34,38.44,101223.20727191112,23.2013,23.2738,23.153,23.2134,101223.2073
2013-06-06 09:50:00,38.44,38.46,38.17,38.2,107395.35405678376,23.2134,23.2254,23.0503,23.0684,107395.3541
2013-06-06 09:55:00,38.2,38.49,38.17,38.49,59477.05083604533,23.0684,23.2436,23.0503,23.2436,59477.0508
2013-06-06 10:00:00,38.49,38.57,38.34,38.38,101784.31152508136,23.2436,23.2919,23.153,23.1771,101784.3115
2013-06-06 10:05:00,38.39,38.49,38.37,38.46,144764.89731792166,23.1832,23.2436,23.1711,23.2254,144764.8973
2013-06-06 10:10:00,38.47,38.47,38.26,38.27,44102.79429918079,23.2315,23.2315,23.1047,23.1107,44102.7943
2013-06-06 10:15:00,38.28,38.34,38.21,38.34,82594.54606665918,23.1167,23.153,23.0745,23.153,82594.5461
2013-06-06 10:20:00,38.34,38.42,38.24,38.3,87644.48434519133,23.153,23.2013,23.0926,23.1288,87644.4843
2013-06-06 10:25:00,38.29,38.3,38.17,38.26,55100.43766131747,23.1228,23.1288,23.0503,23.1047,55100.4377
2013-06-06 10:30:00,38.26,38.42,38.26,38.35,74402.4239703737,23.1047,23.2013,23.1047,23.159,74402.424
2013-06-06 10:35:00,38.36,38.36,38.23,38.25,68005.83548423297,23.1651,23.1651,23.0866,23.0986,68005.8355
2013-06-06 10:40:00,38.25,38.39,38.14,38.38,93367.74772752776,23.0986,23.1832,23.0322,23.1771,93367.7477
2013-06-06 10:45:00,38.36,38.42,38.32,38.42,46122.76961059365,23.1651,23.2013,23.1409,23.2013,46122.7696
2013-06-06 10:50:00,38.42,38.42,38.25,38.34,62058.13040062843,23.2013,23.2013,23.0986,23.153,62058.1304
2013-06-06 10:55:00,38.34,38.5,38.3,38.5,80462.34990461227,23.153,23.2496,23.1288,23.2496,80462.3499
2013-06-06 11:00:00,38.5,38.5,38.42,38.46,69464.70654247559,23.2496,23.2496,23.2013,23.2254,69464.7065
2013-06-06 11:05:00,38.48,38.5,38.44,38.47,49826.05768151722,23.2375,23.2496,23.2134,23.2315,49826.0577
2013-06-06 11:10:00,38.47,38.56,38.44,38.55,65985.8601728201,23.2315,23.2858,23.2134,23.2798,65985.8602
2013-06-06 11:15:00,38.55,38.56,38.47,38.49,33778.476040848385,23.2798,23.2858,23.2315,23.2436,33778.476
2013-06-06 11:20:00,38.48,38.5,38.37,38.39,51060.48703849175,23.2375,23.2496,23.1711,23.1832,51060.487
2013-06-06 11:25:00,38.39,38.45,38.35,38.4,41970.59813713388,23.1832,23.2194,23.159,23.1892,41970.5981
2013-06-06 11:30:00,38.39,38.39,38.28,38.33,47469.41981820222,23.1832,23.1832,23.1167,23.1469,47469.4198
2013-06-06 11:35:00,38.33,38.49,38.3,38.49,42082.818987767925,23.1469,23.2436,23.1288,23.2436,42082.819
2013-06-06 11:40:00,38.49,38.53,38.47,38.53,46571.65301312984,23.2436,23.2677,23.2315,23.2677,46571.653
2013-06-06 11:45:00,38.53,38.58,38.5,38.53,50274.94108405341,23.2677,23.2979,23.2496,23.2677,50274.9411
2013-06-06 11:50:00,38.54,38.56,38.44,38.48,43878.352597912686,23.2738,23.2858,23.2134,23.2375,43878.3526
2013-06-06 11:55:00,38.47,38.48,38.21,38.25,110200.87532263494,23.2315,23.2375,23.0745,23.0986,110200.8753
2013-06-06 12:00:00,38.24,38.32,38.2,38.23,85624.50903377848,23.0926,23.1409,23.0684,23.0866,85624.509
2013-06-06 12:05:00,38.23,38.27,38.15,38.16,43429.4691953765,23.0866,23.1107,23.0382,23.0443,43429.4692
2013-06-06 12:10:00,38.15,38.19,38.14,38.17,41633.93558523173,23.0382,23.0624,23.0322,23.0503,41633.9356
2013-06-06 12:15:00,38.17,38.17,38.1,38.12,47806.08237010436,23.0503,23.0503,23.0081,23.0201,47806.0824
2013-06-06 12:20:00,38.11,38.13,38.01,38.04,74290.20311973964,23.0141,23.0262,22.9537,22.9718,74290.2031
2013-06-06 12:25:00,38.02,38.03,37.84,38.03,130625.07013803165,22.9597,22.9658,22.851,22.9658,130625.0701
2013-06-06 12:30:00,38.02,38.07,37.93,38.03,105487.59959600492,22.9597,22.9899,22.9054,22.9658,105487.5996
2013-06-06 12:35:00,38.05,38.11,38.03,38.03,62282.57210189653,22.9779,23.0141,22.9658,22.9658,62282.5721
2013-06-06 12:40:00,38.04,38.13,38.0,38.1,54090.45000561104,22.9718,23.0262,22.9477,23.0081,54090.45
2013-06-06 12:45:00,38.11,38.11,37.97,38.01,79227.92054763775,23.0141,23.0141,22.9295,22.9537,79227.9205
2013-06-06 12:50:00,38.01,38.03,37.93,38.01,182471.1031309617,22.9537,22.9658,22.9054,22.9537,182471.1031
2013-06-06 12:55:00,38.01,38.07,37.94,38.01,87981.14689709348,22.9537,22.9899,22.9114,22.9537,87981.1469
2013-06-06 13:00:00,38.01,38.13,38.01,38.08,78891.2579957356,22.9537,23.0262,22.9537,22.996,78891.258
2013-06-06 13:05:00,38.09,38.32,38.07,38.29,89776.68050723824,23.002,23.1409,22.9899,23.1228,89776.6805
2013-06-06 13:10:00,38.28,38.38,38.27,38.31,87644.48434519133,23.1167,23.1771,23.1107,23.1349,87644.4843
2013-06-06 13:15:00,38.31,38.38,38.31,38.34,78891.2579957356,23.1349,23.1771,23.1349,23.153,78891.258
2013-06-06 13:20:00,38.33,38.34,38.25,38.25,50387.161934687465,23.1469,23.153,23.0986,23.0986,50387.1619
2013-06-06 13:25:00,38.25,38.25,38.18,38.22,25137.470542026706,23.0986,23.0986,23.0564,23.0805,25137.4705
2013-06-06 13:30:00,38.22,38.3,38.21,38.29,21546.403321737176,23.0805,23.1288,23.0745,23.1228,21546.4033
2013-06-06 13:35:00,38.29,38.36,38.26,38.32,44215.01514981483,23.1228,23.1651,23.1047,23.1409,44215.0151
2013-06-06 13:40:00,38.31,38.35,38.29,38.35,29289.642015486475,23.1349,23.159,23.1228,23.159,29289.642
2013-06-06 13:45:00,38.36,38.48,38.34,38.48,38267.3100662103,23.1651,23.2375,23.153,23.2375,38267.3101
2013-06-06 13:50:00,38.48,38.51,38.42,38.5,123555.15654808664,23.2375,23.2556,23.2013,23.2496,123555.1565
2013-06-06 13:55:00,38.5,38.5,38.4,38.45,32431.82583323981,23.2496,23.2496,23.1892,23.2194,32431.8258
2013-06-06 14:00:00,38.45,38.46,38.36,38.42,75861.29502861631,23.2194,23.2254,23.1651,23.2013,75861.295
2013-06-06 14:05:00,38.42,38.55,38.4,38.51,44102.79429918079,23.2013,23.2798,23.1892,23.2556,44102.7943
2013-06-06 14:10:00,38.5,38.58,38.5,38.53,50050.49938278532,23.2496,23.2979,23.2496,23.2677,50050.4994
2013-06-06 14:15:00,38.53,38.56,38.44,38.47,45673.886208057454,23.2677,23.2858,23.2134,23.2315,45673.8862
2013-06-06 14:20:00,38.46,38.57,38.46,38.57,21995.28672427337,23.2254,23.2919,23.2254,23.2919,21995.2867
2013-06-06 14:25:00,38.57,38.74,38.56,38.7,70923.57760071821,23.2919,23.3945,23.2858,23.3704,70923.5776
2013-06-06 14:30:00,38.69,38.73,38.58,38.61,63629.2223095051,23.3643,23.3885,23.2979,23.316,63629.2223
2013-06-06 14:35:00,38.61,38.68,38.58,38.6,140500.50499382784,23.316,23.3583,23.2979,23.31,140500.505
2013-06-06 14:40:00,38.59,38.71,38.59,38.69,50948.2661878577,23.304,23.3764,23.304,23.3643,50948.2662
2013-06-06 14:45:00,38.7,38.78,38.63,38.78,68005.83548423297,23.3704,23.4187,23.3281,23.4187,68005.8355
2013-06-06 14:50:00,38.78,38.83,38.72,38.74,107058.6915048816,23.4187,23.4489,23.3825,23.3945,107058.6915
2013-06-06 14:55:00,38.74,38.78,38.73,38.76,58803.72573224104,23.3945,23.4187,23.3885,23.4066,58803.7257
2013-06-06 15:00:00,38.75,38.79,38.69,38.7,103355.40343395802,23.4006,23.4247,23.3643,23.3704,103355.4034
2013-06-06 15:05:00,38.7,38.75,38.67,38.7,72158.00695769273,23.3704,23.4006,23.3523,23.3704,72158.007
2013-06-06 15:10:00,38.69,38.74,38.67,38.68,59589.271686679385,23.3643,23.3945,23.3523,23.3583,59589.2717
2013-06-06 15:15:00,38.69,38.75,38.66,38.69,118505.21826955448,23.3643,23.4006,23.3462,23.3643,118505.2183
2013-06-06 15:20:00,38.69,38.81,38.67,38.81,65088.09336774772,23.3643,23.4368,23.3523,23.4368,65088.0934
2013-06-06 15:25:00,38.81,38.87,38.79,38.81,130063.9658848614,23.4368,23.473,23.4247,23.4368,130063.9659
2013-06-06 15:30:00,38.81,38.91,38.81,38.87,110425.31702390304,23.4368,23.4972,23.4368,23.473,110425.317
2013-06-06 15:35:00,38.88,38.91,38.82,38.82,70586.91504881607,23.4791,23.4972,23.4428,23.4428,70586.915
2013-06-06 15:40:00,38.82,38.84,38.75,38.77,107956.458309954,23.4428,23.4549,23.4006,23.4127,107956.4583
2013-06-06 15:45:00,38.76,38.82,38.73,38.75,194927.61755134104,23.4066,23.4428,23.3885,23.4006,194927.6176
2013-06-06 15:50:00,38.75,38.81,38.74,38.81,251823.58882280329,23.4006,23.4368,23.3945,23.4368,251823.5888
2013-06-06 15:55:00,38.81,38.97,38.75,38.95,776792.7280888789,23.4368,23.5334,23.4006,23.5214,776792.7281
2013-06-07 09:30:00,39.41,39.65,39.31,39.36,317472.7864437212,23.7991,23.9441,23.7388,23.7689,317472.7864
2013-06-07 09:35:00,39.39,39.53,39.37,39.49,68342.4980361351,23.7871,23.8716,23.775,23.8475,68342.498
2013-06-07 09:40:00,39.48,39.5,39.2,39.26,139266.07563685332,23.8414,23.8535,23.6723,23.7086,139266.0756
2013-06-07 09:45:00,39.26,39.32,39.14,39.2,152844.7985635731,23.7086,23.7448,23.6361,23.6723,152844.7986
2013-06-07 09:50:00,39.2,39.44,39.19,39.43,179553.36101447648,23.6723,23.8173,23.6663,23.8112,179553.361
2013-06-07 09:55:00,39.42,39.56,39.41,39.45,136011.67096846594,23.8052,23.8897,23.7991,23.8233,136011.671
2013-06-07 10:00:00,39.45,39.66,39.45,39.65,240040.39950622825,23.8233,23.9501,23.8233,23.9441,240040.3995
2013-06-07 10:05:00,39.64,39.82,39.61,39.67,171810.12232072718,23.938,24.0467,23.9199,23.9562,171810.1223
2013-06-07 10:10:00,39.67,39.73,39.64,39.73,109415.3293681966,23.9562,23.9924,23.938,23.9924,109415.3294
2013-06-07 10:15:00,39.73,39.83,39.65,39.72,134328.3582089552,23.9924,24.0528,23.9441,23.9863,134328.3582
2013-06-07 10:20:00,39.72,39.82,39.72,39.77,64863.65166647963,23.9863,24.0467,23.9863,24.0165,64863.6517
2013-06-07 10:25:00,39.77,39.86,39.69,39.73,98754.34855796206,24.0165,24.0709,23.9682,23.9924,98754.3486
2013-06-07 10:30:00,39.73,39.79,39.64,39.76,99315.4528111323,23.9924,24.0286,23.938,24.0105,99315.4528
2013-06-07 10:35:00,39.76,39.81,39.69,39.76,131522.83694310402,24.0105,24.0407,23.9682,24.0105,131522.8369
2013-06-07 10:40:00,39.76,39.8,39.67,39.73,82482.32521602513,24.0105,24.0347,23.9562,23.9924,82482.3252
2013-06-07 10:45:00,39.73,39.8,39.73,39.74,60150.37593984962,23.9924,24.0347,23.9924,23.9984,60150.3759
2013-06-07 10:50:00,39.74,39.74,39.55,39.63,98193.24430479182,23.9984,23.9984,23.8837,23.932,98193.2443
2013-06-07 10:55:00,39.62,39.66,39.56,39.63,64751.43081584558,23.926,23.9501,23.8897,23.932,64751.4308
2013-06-07 11:00:00,39.63,39.72,39.63,39.72,49938.27853215127,23.932,23.9863,23.932,23.9863,49938.2785
2013-06-07 11:05:00,39.7,39.74,39.68,39.74,83604.53372236561,23.9743,23.9984,23.9622,23.9984,83604.5337
2013-06-07 11:10:00,39.73,39.77,39.71,39.76,66210.3018740882,23.9924,24.0165,23.9803,24.0105,66210.3019
2013-06-07 11:15:00,39.75,39.84,39.73,39.84,70474.69419818201,24.0045,24.0588,23.9924,24.0588,70474.6942
2013-06-07 11:20:00,39.85,39.88,39.8,39.81,64863.65166647963,24.0649,24.083,24.0347,24.0407,64863.6517
2013-06-07 11:25:00,39.81,39.88,39.8,39.82,61721.46784872629,24.0407,24.083,24.0347,24.0467,61721.4678
2013-06-07 11:30:00,39.83,39.89,39.79,39.81,118841.88082145662,24.0528,24.089,24.0286,24.0407,118841.8808
2013-06-07 11:35:00,39.81,39.81,39.66,39.66,60487.038491751766,24.0407,24.0407,23.9501,23.9501,60487.0385
2013-06-07 11:40:00,39.66,39.72,39.63,39.7,58579.28403097295,23.9501,23.9863,23.932,23.9743,58579.284
2013-06-07 11:45:00,39.7,39.7,39.61,39.65,39838.40197508697,23.9743,23.9743,23.9199,23.9441,39838.402
2013-06-07 11:50:00,39.65,39.7,39.64,39.66,39838.40197508697,23.9441,23.9743,23.938,23.9501,39838.402
2013-06-07 11:55:00,39.65,39.69,39.53,39.56,60038.15508921557,23.9441,23.9682,23.8716,23.8897,60038.1551
2013-06-07 12:00:00,39.56,39.56,39.45,39.48,51846.032992930086,23.8897,23.8897,23.8233,23.8414,51846.033
2013-06-07 12:05:00,39.48,39.56,39.48,39.56,68454.71888676916,23.8414,23.8897,23.8414,23.8897,68454.7189
2013-06-07 12:10:00,39.56,39.64,39.56,39.62,59477.05083604533,23.8897,23.938,23.8897,23.926,59477.0508
2013-06-07 12:15:00,39.62,39.73,39.62,39.73,86746.71754011895,23.926,23.9924,23.926,23.9924,86746.7175
2013-06-07 12:20:00,39.73,39.77,39.67,39.75,94602.1770845023,23.9924,24.0165,23.9562,24.0045,94602.1771
2013-06-07 12:25:00,39.75,39.76,39.65,39.72,39052.85602064864,24.0045,24.0105,23.9441,23.9863,39052.856
2013-06-07 12:30:00,39.71,39.71,39.65,39.65,37593.984962406015,23.9803,23.9803,23.9441,23.9441,37593.985
2013-06-07 12:35:00,39.65,39.67,39.64,39.66,32095.16328133767,23.9441,23.9562,23.938,23.9501,32095.1633
2013-06-07 12:40:00,39.66,39.66,39.6,39.61,78217.93289193131,23.9501,23.9501,23.9139,23.9199,78217.9329
2013-06-07 12:45:00,39.61,39.65,39.56,39.65,58467.0631803389,23.9199,23.9441,23.8897,23.9441,58467.0632
2013-06-07 12:50:00,39.64,39.69,39.64,39.67,34451.80114465267,23.938,23.9682,23.938,23.9562,34451.8011
2013-06-07 12:55:00,39.67,39.7,39.63,39.66,22219.728425541463,23.9562,23.9743,23.932,23.9501,22219.7284
2013-06-07 13:00:00,39.65,39.7,39.65,39.68,35461.78880035911,23.9441,23.9743,23.9441,23.9622,35461.7888
2013-06-07 13:05:00,39.67,39.68,39.65,39.66,66546.96442599034,23.9562,23.9622,23.9441,23.9501,66546.9644
2013-06-07 13:10:00,39.66,39.68,39.65,39.66,33329.5926383122,23.9501,23.9622,23.9441,23.9501,33329.5926
2013-06-07 13:15:00,39.67,39.69,39.65,39.65,22107.507574907417,23.9562,23.9682,23.9441,23.9441,22107.5076
2013-06-07 13:20:00,39.65,39.67,39.65,39.65,54427.11255751318,23.9441,23.9562,23.9441,23.9441,54427.1126
2013-06-07 13:25:00,39.65,39.73,39.65,39.69,54651.55425878128,23.9441,23.9924,23.9441,23.9682,54651.5543
2013-06-07 13:30:00,39.7,39.74,39.69,39.69,45673.886208057454,23.9743,23.9984,23.9682,23.9682,45673.8862
2013-06-07 13:35:00,39.7,39.76,39.69,39.74,45786.1070586915,23.9743,24.0105,23.9682,23.9984,45786.1071
2013-06-07 13:40:00,39.74,39.76,39.65,39.67,71148.0193019863,23.9984,24.0105,23.9441,23.9562,71148.0193
2013-06-07 13:45:00,39.67,39.7,39.65,39.68,73729.0988665694,23.9562,23.9743,23.9441,23.9622,73729.0989
2013-06-07 13:50:00,39.68,39.69,39.64,39.65,91123.33071484682,23.9622,23.9682,23.938,23.9441,91123.3307
2013-06-07 13:55:00,39.66,39.7,39.63,39.64,109527.55021883066,23.9501,23.9743,23.932,23.938,109527.5502
2013-06-07 14:00:00,39.64,39.73,39.63,39.73,87644.48434519133,23.938,23.9924,23.932,23.9924,87644.4843
2013-06-07 14:05:00,39.73,39.73,39.65,39.73,47132.75726630008,23.9924,23.9924,23.9441,23.9924,47132.7573
2013-06-07 14:10:00,39.72,39.73,39.65,39.69,45561.66535742341,23.9863,23.9924,23.9441,23.9682,45561.6654
2013-06-07 14:15:00,39.7,39.73,39.7,39.72,10212.09740769835,23.9743,23.9924,23.9743,23.9863,10212.0974
2013-06-07 14:20:00,39.72,39.73,39.63,39.71,93592.18942879589,23.9863,23.9924,23.932,23.9803,93592.1894
2013-06-07 14:25:00,39.7,39.72,39.65,39.68,101672.0906744473,23.9743,23.9863,23.9441,23.9622,101672.0907
2013-06-07 14:30:00,39.69,39.73,39.64,39.73,71821.34440579059,23.9682,23.9924,23.938,23.9924,71821.3444
2013-06-07 14:35:00,39.73,39.76,39.68,39.74,91347.77241611492,23.9924,24.0105,23.9622,23.9984,91347.7724
2013-06-07 14:40:00,39.74,39.77,39.68,39.75,66995.84782852653,23.9984,24.0165,23.9622,24.0045,66995.8478
2013-06-07 14:45:00,39.75,39.82,39.72,39.81,57793.73807653462,24.0045,24.0467,23.9863,24.0407,57793.7381
2013-06-07 14:50:00,39.81,39.9,39.81,39.87,82482.32521602513,24.0407,24.095,24.0407,24.0769,82482.3252
2013-06-07 14:55:00,39.86,39.95,39.85,39.89,85961.17158568061,24.0709,24.1252,24.0649,24.089,85961.1716
2013-06-07 15:00:00,39.89,39.92,39.87,39.89,62394.79295253057,24.089,24.1071,24.0769,24.089,62394.793
2013-06-07 15:05:00,39.9,39.95,39.87,39.88,81472.3375603187,24.095,24.1252,24.0769,24.083,81472.3376
2013-06-07 15:10:00,39.89,39.92,39.87,39.88,125238.46930759736,24.089,24.1071,24.0769,24.083,125238.4693
2013-06-07 15:15:00,39.88,39.98,39.87,39.97,94938.83963640445,24.083,24.1434,24.0769,24.1373,94938.8396
2013-06-07 15:20:00,39.97,39.99,39.92,39.94,80911.23330714846,24.1373,24.1494,24.1071,24.1192,80911.2333
2013-06-07 15:25:00,39.94,40.0,39.91,40.0,118729.65997082255,24.1192,24.1554,24.1011,24.1554,118729.66
2013-06-07 15:30:00,40.0,40.04,39.98,40.02,156435.86578386262,24.1554,24.1796,24.1434,24.1675,156435.8658
2013-06-07 15:35:00,40.02,40.03,39.93,39.96,116148.58040623947,24.1675,24.1736,24.1132,24.1313,116148.5804
2013-06-07 15:40:00,39.97,40.02,39.97,40.02,175962.29379418696,24.1373,24.1675,24.1373,24.1675,175962.2938
2013-06-07 15:45:00,40.01,40.1,39.99,40.1,198967.56817416675,24.1615,24.2158,24.1494,24.2158,198967.5682
2013-06-07 15:50:00,40.09,40.21,40.04,40.21,566378.6331500392,24.2098,24.2822,24.1796,24.2822,566378.6332
2013-06-07 15:55:00,40.2,40.23,40.14,40.16,688923.8020424194,24.2762,24.2943,24.24,24.2521,688923.802
2013-06-10 09:30:00,40.47,40.79,40.35,40.76,342946.9195376501,24.4393,24.6325,24.3668,24.6144,342946.9195
2013-06-10 09:35:00,40.77,40.85,40.59,40.79,152844.7985635731,24.6204,24.6687,24.5117,24.6325,152844.7986
2013-06-10 09:40:00,40.79,40.81,40.53,40.63,238805.97014925373,24.6325,24.6446,24.4755,24.5359,238805.9701
2013-06-10 09:45:00,40.62,40.78,40.55,40.77,177533.38570306363,24.5298,24.6265,24.4876,24.6204,177533.3857
2013-06-10 09:50:00,40.76,40.79,40.61,40.68,203793.0647514308,24.6144,24.6325,24.5238,24.5661,203793.0648
2013-06-10 09:55:00,40.66,40.67,40.55,40.55,350241.2748288632,24.554,24.56,24.4876,24.4876,350241.2748
2013-06-10 10:00:00,40.55,40.55,40.37,40.4,246212.54629110088,24.4876,24.4876,24.3789,24.397,246212.5463
2013-06-10 10:05:00,40.4,40.41,40.23,40.37,192907.64223992816,24.397,24.403,24.2943,24.3789,192907.6422
2013-06-10 10:10:00,40.37,40.44,40.33,40.42,173493.4350802379,24.3789,24.4211,24.3547,24.4091,173493.4351
2013-06-10 10:15:00,40.42,40.51,40.42,40.46,53192.68320053866,24.4091,24.4634,24.4091,24.4332,53192.6832
2013-06-10 10:20:00,40.46,40.55,40.43,40.46,116148.58040623947,24.4332,24.4876,24.4151,24.4332,116148.5804
2013-06-10 10:25:00,40.47,40.55,40.47,40.53,100437.66131747278,24.4393,24.4876,24.4393,24.4755,100437.6613
2013-06-10 10:30:00,40.54,40.59,40.5,40.59,130288.4075861295,24.4815,24.5117,24.4574,24.5117,130288.4076
2013-06-10 10:35:00,40.59,40.71,40.59,40.71,57457.07552463248,24.5117,24.5842,24.5117,24.5842,57457.0755
2013-06-10 10:40:00,40.71,40.75,40.61,40.71,136348.3335203681,24.5842,24.6083,24.5238,24.5842,136348.3335
2013-06-10 10:45:00,40.7,40.78,40.69,40.71,122432.94804174616,24.5782,24.6265,24.5721,24.5842,122432.948
2013-06-10 10:50:00,40.71,40.77,40.66,40.66,89776.68050723824,24.5842,24.6204,24.554,24.554,89776.6805
2013-06-10 10:55:00,40.67,40.72,40.65,40.71,82370.10436539109,24.56,24.5902,24.548,24.5842,82370.1044
2013-06-10 11:00:00,40.71,40.77,40.69,40.69,54314.891706879134,24.5842,24.6204,24.5721,24.5721,54314.8917
2013-06-10 11:05:00,40.69,40.8,40.69,40.78,102233.19492761754,24.5721,24.6385,24.5721,24.6265,102233.1949
2013-06-10 11:10:00,40.78,40.85,40.78,40.83,91908.87666928516,24.6265,24.6687,24.6265,24.6567,91908.8767
2013-06-10 11:15:00,40.83,40.9,40.82,40.88,142071.5969027045,24.6567,24.6989,24.6506,24.6869,142071.5969
2013-06-10 11:20:00,40.88,40.9,40.87,40.89,86297.83413758276,24.6869,24.6989,24.6808,24.6929,86297.8341
2013-06-10 11:25:00,40.89,40.94,40.87,40.93,203344.1813488946,24.6929,24.7231,24.6808,24.717,203344.1813
2013-06-10 11:30:00,40.92,40.95,40.86,40.87,271013.3542812254,24.711,24.7291,24.6748,24.6808,271013.3543
2013-06-10 11:35:00,40.87,40.89,40.86,40.87,183368.8699360341,24.6808,24.6929,24.6748,24.6808,183368.8699
2013-06-10 11:40:00,40.87,40.91,40.83,40.87,110200.87532263494,24.6808,24.705,24.6567,24.6808,110200.8753
2013-06-10 11:45:00,40.87,40.92,40.84,40.84,73729.0988665694,24.6808,24.711,24.6627,24.6627,73729.0989
2013-06-10 11:50:00,40.84,40.85,40.78,40.8,78442.3745931994,24.6627,24.6687,24.6265,24.6385,78442.3746
2013-06-10 11:55:00,40.8,40.84,40.79,40.81,86410.05498821681,24.6385,24.6627,24.6325,24.6446,86410.055
2013-06-10 12:00:00,40.81,40.87,40.79,40.85,31758.500729435527,24.6446,24.6808,24.6325,24.6687,31758.5007
2013-06-10 12:05:00,40.86,40.9,40.77,40.77,30299.629671192903,24.6748,24.6989,24.6204,24.6204,30299.6297
2013-06-10 12:10:00,40.78,40.86,40.78,40.84,39052.85602064864,24.6265,24.6748,24.6265,24.6627,39052.856
2013-06-10 12:15:00,40.85,40.85,40.79,40.79,37369.54326113792,24.6687,24.6687,24.6325,24.6325,37369.5433
2013-06-10 12:20:00,40.8,40.85,40.79,40.8,48591.6283245427,24.6385,24.6687,24.6325,24.6385,48591.6283
2013-06-10 12:25:00,40.8,40.81,40.79,40.8,62282.57210189653,24.6385,24.6446,24.6325,24.6385,62282.5721
2013-06-10 12:30:00,40.79,40.79,40.72,40.74,54875.995960049375,24.6325,24.6325,24.5902,24.6023,54875.996
2013-06-10 12:35:00,40.74,40.75,40.72,40.72,27942.9918078779,24.6023,24.6083,24.5902,24.5902,27942.9918
2013-06-10 12:40:00,40.72,40.73,40.62,40.66,72606.89036022892,24.5902,24.5963,24.5298,24.554,72606.8904
2013-06-10 12:45:00,40.67,40.69,40.59,40.63,50499.38278532151,24.56,24.5721,24.5117,24.5359,50499.3828
2013-06-10 12:50:00,40.63,40.63,40.51,40.52,97407.69835035349,24.5359,24.5359,24.4634,24.4695,97407.6984
2013-06-10 12:55:00,40.53,40.53,40.44,40.46,77769.04948939513,24.4755,24.4755,24.4211,24.4332,77769.0495
2013-06-10 13:00:00,40.46,40.51,40.41,40.51,34900.68454718887,24.4332,24.4634,24.403,24.4634,34900.6845
2013-06-10 13:05:00,40.5,40.55,40.45,40.52,60487.038491751766,24.4574,24.4876,24.4272,24.4695,60487.0385
2013-06-10 13:10:00,40.52,40.53,40.45,40.45,63853.6640107732,24.4695,24.4755,24.4272,24.4272,63853.664
2013-06-10 13:15:00,40.45,40.55,40.45,40.54,44888.34025361912,24.4272,24.4876,24.4272,24.4815,44888.3403
2013-06-10 13:20:00,40.54,40.62,40.49,40.51,60599.25934238581,24.4815,24.5298,24.4513,24.4634,60599.2593
2013-06-10 13:25:00,40.52,40.58,40.5,40.56,57793.73807653462,24.4695,24.5057,24.4574,24.4936,57793.7381
2013-06-10 13:30:00,40.57,40.58,40.48,40.5,84277.8588261699,24.4996,24.5057,24.4453,24.4574,84277.8588
2013-06-10 13:35:00,40.49,40.53,40.45,40.53,56671.529570194136,24.4513,24.4755,24.4272,24.4755,56671.5296
2013-06-10 13:40:00,40.52,40.6,40.46,40.53,39277.29772191673,24.4695,24.5178,24.4332,24.4755,39277.2977
2013-06-10 13:45:00,40.54,40.59,40.53,40.59,41746.156435865785,24.4815,24.5117,24.4755,24.5117,41746.1564
2013-06-10 13:50:00,40.59,40.59,40.55,40.58,57905.95892716866,24.5117,24.5117,24.4876,24.5057,57905.9589
2013-06-10 13:55:00,40.58,40.62,40.55,40.57,49938.27853215127,24.5057,24.5298,24.4876,24.4996,49938.2785
2013-06-10 14:00:00,40.55,40.6,40.49,40.49,51733.81214229604,24.4876,24.5178,24.4513,24.4513,51733.8121
2013-06-10 14:05:00,40.49,40.55,40.46,40.52,41970.59813713388,24.4513,24.4876,24.4332,24.4695,41970.5981
2013-06-10 14:10:00,40.52,40.53,40.43,40.5,76422.39928178655,24.4695,24.4755,24.4151,24.4574,76422.3993
2013-06-10 14:15:00,40.5,40.54,40.5,40.51,38042.8683649422,24.4574,24.4815,24.4574,24.4634,38042.8684
2013-06-10 14:20:00,40.51,40.53,40.45,40.46,74851.30737290988,24.4634,24.4755,24.4272,24.4332,74851.3074
2013-06-10 14:25:00,40.46,40.56,40.46,40.52,58579.28403097295,24.4332,24.4936,24.4332,24.4695,58579.284
2013-06-10 14:30:00,40.53,40.57,40.51,40.51,44215.01514981483,24.4755,24.4996,24.4634,24.4634,44215.0151
2013-06-10 14:35:00,40.52,40.52,40.43,40.47,92806.64347435754,24.4695,24.4695,24.4151,24.4393,92806.6435
2013-06-10 14:40:00,40.46,40.48,40.42,40.48,102682.07833015372,24.4332,24.4453,24.4091,24.4453,102682.0783
2013-06-10 14:45:00,40.48,40.65,40.47,40.64,80799.01245651442,24.4453,24.548,24.4393,24.5419,80799.0125
2013-06-10 14:50:00,40.64,40.66,40.55,40.63,72494.66950959488,24.5419,24.554,24.4876,24.5359,72494.6695
2013-06-10 14:55:00,40.62,40.66,40.57,40.63,48142.7449220065,24.5298,24.554,24.4996,24.5359,48142.7449
2013-06-10 15:00:00,40.63,40.63,40.59,40.62,52856.02064863651,24.5359,24.5359,24.5117,24.5298,52856.0206
2013-06-10 15:05:00,40.61,40.66,40.55,40.64,62282.57210189653,24.5238,24.554,24.4876,24.5419,62282.5721
2013-06-10 15:10:00,40.64,40.65,40.6,40.61,221411.7383009763,24.5419,24.548,24.5178,24.5238,221411.7383
2013-06-10 15:15:00,40.62,40.63,40.56,40.59,52407.13724610032,24.5298,24.5359,24.4936,24.5117,52407.1372
2013-06-10 15:20:00,40.59,40.61,40.53,40.57,46010.5487599596,24.5117,24.5238,24.4755,24.4996,46010.5488
2013-06-10 15:25:00,40.57,40.63,40.57,40.63,75636.85332734822,24.4996,24.5359,24.4996,24.5359,75636.8533
2013-06-10 15:30:00,40.63,40.64,40.59,40.6,217371.78767815052,24.5359,24.5419,24.5117,24.5178,217371.7877
2013-06-10 15:35:00,40.59,40.63,40.58,40.63,78442.3745931994,24.5117,24.5359,24.5057,24.5359,78442.3746
2013-06-10 15:40:00,40.63,40.65,40.61,40.65,75861.29502861631,24.5359,24.548,24.5238,24.548,75861.295
2013-06-10 15:45:00,40.64,40.65,40.6,40.62,158006.9576927393,24.5419,24.548,24.5178,24.5298,158006.9577
2013-06-10 15:50:00,40.62,40.63,40.55,40.61,181685.55717652332,24.5298,24.5359,24.4876,24.5238,181685.5572
2013-06-10 15:55:00,40.6,40.65,40.58,40.64,305689.5971271462,24.5178,24.548,24.5057,24.5419,305689.5971
2013-06-11 09:30:00,40.02,40.12,39.65,39.74,236337.11143530463,24.1675,24.2279,23.9441,23.9984,236337.1114
2013-06-11 09:35:00,39.75,39.97,39.75,39.8,150039.2772977219,24.0045,24.1373,24.0045,24.0347,150039.2773
2013-06-11 09:40:00,39.8,39.94,39.73,39.9,197508.6971159241,24.0347,24.1192,23.9924,24.095,197508.6971
2013-06-11 09:45:00,39.89,39.94,39.85,39.88,219728.4255414656,24.089,24.1192,24.0649,24.083,219728.4255
2013-06-11 09:50:00,39.89,39.95,39.86,39.93,187072.15800695767,24.089,24.1252,24.0709,24.1132,187072.158
2013-06-11 09:55:00,39.94,39.96,39.85,39.88,111659.74638087756,24.1192,24.1313,24.0649,24.083,111659.7464
2013-06-11 10:00:00,39.88,39.9,39.72,39.72,169229.04275614407,24.083,24.095,23.9863,23.9863,169229.0428
2013-06-11 10:05:00,39.72,39.72,39.6,39.66,146448.2100774324,23.9863,23.9863,23.9139,23.9501,146448.2101
2013-06-11 10:10:00,39.65,39.77,39.65,39.76,231399.39400740652,23.9441,24.0165,23.9441,24.0105,231399.394
2013-06-11 10:15:00,39.76,39.76,39.69,39.73,183032.207384132,24.0105,24.0105,23.9682,23.9924,183032.2074
2013-06-11 10:20:00,39.73,39.89,39.68,39.88,184266.6367411065,23.9924,24.089,23.9622,24.083,184266.6367
2013-06-11 10:25:00,39.88,39.96,39.86,39.94,132532.82459881046,24.083,24.1313,24.0709,24.1192,132532.8246
2013-06-11 10:30:00,39.93,40.05,39.89,39.94,145326.0015710919,24.1132,24.1856,24.089,24.1192,145326.0016
2013-06-11 10:35:00,39.95,40.01,39.9,39.94,59477.05083604533,24.1252,24.1615,24.095,24.1192,59477.0508
2013-06-11 10:40:00,39.95,40.03,39.87,40.02,74963.52822354394,24.1252,24.1736,24.0769,24.1675,74963.5282
2013-06-11 10:45:00,40.01,40.03,39.94,40.03,90225.56390977444,24.1615,24.1736,24.1192,24.1736,90225.5639
2013-06-11 10:50:00,40.03,40.09,40.02,40.05,232521.60251374703,24.1736,24.2098,24.1675,24.1856,232521.6025
2013-06-11 10:55:00,40.05,40.21,40.05,40.06,607114.8019301986,24.1856,24.2822,24.1856,24.1917,607114.8019
2013-06-11 11:00:00,40.08,40.19,40.08,40.14,61497.02614745819,24.2037,24.2702,24.2037,24.24,61497.0261
2013-06-11 11:05:00,40.14,40.19,40.07,40.1,87420.04264392324,24.24,24.2702,24.1977,24.2158,87420.0426
2013-06-11 11:10:00,40.1,40.1,40.03,40.05,185949.9495006172,24.2158,24.2158,24.1736,24.1856,185949.9495
2013-06-11 11:15:00,40.05,40.12,40.05,40.09,96958.8149478173,24.1856,24.2279,24.1856,24.2098,96958.8149
2013-06-11 11:20:00,40.1,40.14,40.07,40.11,79789.02480080798,24.2158,24.24,24.1977,24.2219,79789.0248
2013-06-11 11:25:00,40.11,40.3,40.11,40.3,86522.27583885085,24.2219,24.3366,24.2219,24.3366,86522.2758
2013-06-11 11:30:00,40.3,40.32,40.24,40.24,69128.04399057344,24.3366,24.3487,24.3004,24.3004,69128.044
2013-06-11 11:35:00,40.24,40.29,40.23,40.25,102794.29918078778,24.3004,24.3306,24.2943,24.3064,102794.2992
2013-06-11 11:40:00,40.26,40.32,40.25,40.29,52294.91639546627,24.3124,24.3487,24.3064,24.3306,52294.9164
2013-06-11 11:45:00,40.3,40.32,40.28,40.3,52743.79979800247,24.3366,24.3487,24.3245,24.3366,52743.7998
2013-06-11 11:50:00,40.3,40.31,40.22,40.24,66771.40612725844,24.3366,24.3426,24.2883,24.3004,66771.4061
2013-06-11 11:55:00,40.24,40.28,40.22,40.23,23790.82033441813,24.3004,24.3245,24.2883,24.2943,23790.8203
2013-06-11 12:00:00,40.22,40.26,40.22,40.26,24464.145438222426,24.2883,24.3124,24.2883,24.3124,24464.1454
2013-06-11 12:05:00,40.25,40.28,40.25,40.27,29177.42116485243,24.3064,24.3245,24.3064,24.3185,29177.4212
2013-06-11 12:10:00,40.28,40.32,40.26,40.28,94826.6187857704,24.3245,24.3487,24.3124,24.3245,94826.6188
2013-06-11 12:15:00,40.29,40.31,40.24,40.24,187408.82055885985,24.3306,24.3426,24.3004,24.3004,187408.8206
2013-06-11 12:20:00,40.24,40.27,40.19,40.2,37818.42666367411,24.3004,24.3185,24.2702,24.2762,37818.4267
2013-06-11 12:25:00,40.21,40.24,40.17,40.17,118280.77656828638,24.2822,24.3004,24.2581,24.2581,118280.7766
2013-06-11 12:30:00,40.18,40.21,40.16,40.17,89664.45965660419,24.2641,24.2822,24.2521,24.2581,89664.4597
2013-06-11 12:35:00,40.17,40.2,40.16,40.19,52631.57894736842,24.2581,24.2762,24.2521,24.2702,52631.5789
2013-06-11 12:40:00,40.18,40.2,40.16,40.18,41072.8313320615,24.2641,24.2762,24.2521,24.2641,41072.8313
2013-06-11 12:45:00,40.18,40.18,40.16,40.18,80911.23330714846,24.2641,24.2641,24.2521,24.2641,80911.2333
2013-06-11 12:50:00,40.18,40.19,40.16,40.16,40287.28537762316,24.2641,24.2702,24.2521,24.2521,40287.2854
2013-06-11 12:55:00,40.16,40.22,40.16,40.22,53529.3457524408,24.2521,24.2883,24.2521,24.2883,53529.3458
2013-06-11 13:00:00,40.22,40.27,40.2,40.21,30748.513073729097,24.2883,24.3185,24.2762,24.2822,30748.5131
2013-06-11 13:05:00,40.21,40.23,40.2,40.22,33329.5926383122,24.2822,24.2943,24.2762,24.2883,33329.5926
2013-06-11 13:10:00,40.21,40.22,40.16,40.17,33329.5926383122,24.2822,24.2883,24.2521,24.2581,33329.5926
2013-06-11 13:15:00,40.16,40.18,40.09,40.1,68791.3814386713,24.2521,24.2641,24.2098,24.2158,68791.3814
2013-06-11 13:20:00,40.09,40.12,40.05,40.1,36022.89305352934,24.2098,24.2279,24.1856,24.2158,36022.8931
2013-06-11 13:25:00,40.09,40.15,39.99,40.04,116373.02210750755,24.2098,24.246,24.1494,24.1796,116373.0221
2013-06-11 13:30:00,40.03,40.03,39.89,39.92,92357.76007182134,24.1736,24.1736,24.089,24.1071,92357.7601
2013-06-11 13:35:00,39.91,39.94,39.89,39.94,63629.2223095051,24.1011,24.1192,24.089,24.1192,63629.2223
2013-06-11 13:40:00,39.94,39.97,39.87,39.91,50499.38278532151,24.1192,24.1373,24.0769,24.1011,50499.3828
2013-06-11 13:45:00,39.92,39.97,39.9,39.92,35012.90539782291,24.1071,24.1373,24.095,24.1071,35012.9054
2013-06-11 13:50:00,39.92,40.0,39.9,39.92,165525.7546852205,24.1071,24.1554,24.095,24.1071,165525.7547
2013-06-11 13:55:00,39.92,39.98,39.85,39.85,95051.06048703849,24.1071,24.1434,24.0649,24.0649,95051.0605
2013-06-11 14:00:00,39.85,39.87,39.77,39.85,60038.15508921557,24.0649,24.0769,24.0165,24.0649,60038.1551
2013-06-11 14:05:00,39.86,39.89,39.76,39.81,57008.19212209628,24.0709,24.089,24.0105,24.0407,57008.1921
2013-06-11 14:10:00,39.81,39.87,39.73,39.86,104814.27449220064,24.0407,24.0769,23.9924,24.0709,104814.2745
2013-06-11 14:15:00,39.87,39.9,39.82,39.89,52182.69554483223,24.0769,24.095,24.0467,24.089,52182.6955
2013-06-11 14:20:00,39.9,39.99,39.9,39.98,95051.06048703849,24.095,24.1494,24.095,24.1434,95051.0605
2013-06-11 14:25:00,39.98,39.99,39.9,39.97,50948.2661878577,24.1434,24.1494,24.095,24.1373,50948.2662
2013-06-11 14:30:00,39.97,40.04,39.93,39.99,66659.1852766244,24.1373,24.1796,24.1132,24.1494,66659.1853
2013-06-11 14:35:00,39.99,40.02,39.97,39.99,33890.69689148243,24.1494,24.1675,24.1373,24.1494,33890.6969
2013-06-11 14:40:00,40.0,40.08,40.0,40.03,73729.0988665694,24.1554,24.2037,24.1554,24.1736,73729.0989
2013-06-11 14:45:00,40.03,40.03,39.97,40.01,46908.31556503198,24.1736,24.1736,24.1373,24.1615,46908.3156
2013-06-11 14:50:00,40.01,40.03,39.89,39.89,73392.43631466725,24.1615,24.1736,24.089,24.089,73392.4363
2013-06-11 14:55:00,39.89,40.06,39.89,40.04,61497.02614745819,24.089,24.1917,24.089,24.1796,61497.0261
2013-06-11 15:00:00,40.05,40.08,39.92,39.97,105038.71619346876,24.1856,24.2037,24.1071,24.1373,105038.7162
2013-06-11 15:05:00,39.97,39.99,39.93,39.93,47693.86151947032,24.1373,24.1494,24.1132,24.1132,47693.8615
2013-06-11 15:10:00,39.94,39.97,39.92,39.97,58467.0631803389,24.1192,24.1373,24.1071,24.1373,58467.0632
2013-06-11 15:15:00,39.96,39.99,39.94,39.99,37930.64751430816,24.1313,24.1494,24.1192,24.1494,37930.6475
2013-06-11 15:20:00,39.99,40.01,39.91,40.0,50499.38278532151,24.1494,24.1615,24.1011,24.1554,50499.3828
2013-06-11 15:25:00,40.0,40.0,39.81,39.83,47918.30322073841,24.1554,24.1554,24.0407,24.0528,47918.3032
2013-06-11 15:30:00,39.82,39.86,39.76,39.79,80013.46650207609,24.0467,24.0709,24.0105,24.0286,80013.4665
2013-06-11 15:35:00,39.8,39.85,39.72,39.73,101335.42812254516,24.0347,24.0649,23.9863,23.9924,101335.4281
2013-06-11 15:40:00,39.73,39.76,39.69,39.69,125462.91100886544,23.9924,24.0105,23.9682,23.9682,125462.911
2013-06-11 15:45:00,39.68,39.7,39.63,39.69,196723.1511614858,23.9622,23.9743,23.932,23.9682,196723.1512
2013-06-11 15:50:00,39.68,39.73,39.66,39.68,319043.8783525979,23.9622,23.9924,23.9501,23.9622,319043.8784
2013-06-11 15:55:00,39.68,39.69,39.63,39.65,420491.5273257771,23.9622,23.9682,23.932,23.9441,420491.5273
2013-06-12 09:30:00,39.97,40.13,39.97,40.09,130737.29098866569,24.1373,24.2339,24.1373,24.2098,130737.291
2013-06-12 09:35:00,40.09,40.2,40.05,40.09,48479.40747390865,24.2098,24.2762,24.1856,24.2098,48479.4075
2013-06-12 09:40:00,40.08,40.13,39.94,39.95,92694.42262372348,24.2037,24.2339,24.1192,24.1252,92694.4226
2013-06-12 09:45:00,39.97,40.01,39.89,39.95,83604.53372236561,24.1373,24.1615,24.089,24.1252,83604.5337
2013-06-12 09:50:00,39.94,40.13,39.93,40.04,69352.48569184155,24.1192,24.2339,24.1132,24.1796,69352.4857
2013-06-12 09:55:00,40.05,40.1,40.0,40.05,79676.80395017394,24.1856,24.2158,24.1554,24.1856,79676.804
2013-06-12 10:00:00,40.05,40.06,39.87,39.89,108293.12086185612,24.1856,24.1917,24.0769,24.089,108293.1209
2013-06-12 10:05:00,39.89,39.93,39.84,39.92,60150.37593984962,24.089,24.1132,24.0588,24.1071,60150.3759
2013-06-12 10:10:00,39.9,39.97,39.84,39.96,75973.51587925036,24.095,24.1373,24.0588,24.1313,75973.5159
2013-06-12 10:15:00,39.96,40.0,39.9,39.94,44215.01514981483,24.1313,24.1554,24.095,24.1192,44215.0151
2013-06-12 10:20:00,39.95,40.04,39.94,39.99,71372.4610032544,24.1252,24.1796,24.1192,24.1494,71372.461
2013-06-12 10:25:00,39.98,40.04,39.92,39.92,89327.79710470205,24.1434,24.1796,24.1071,24.1071,89327.7971
2013-06-12 10:30:00,39.92,39.97,39.88,39.94,104477.6119402985,24.1071,24.1373,24.083,24.1192,104477.6119
2013-06-12 10:35:00,39.94,40.02,39.91,39.93,67669.17293233082,24.1192,24.1675,24.1011,24.1132,67669.1729
2013-06-12 10:40:00,39.94,39.97,39.87,39.9,66995.84782852653,24.1192,24.1373,24.0769,24.095,66995.8478
2013-06-12 10:45:00,39.89,39.89,39.66,39.69,118168.55571765231,24.089,24.089,23.9501,23.9682,118168.5557
2013-06-12 10:50:00,39.68,39.77,39.65,39.7,84951.18392997418,23.9622,24.0165,23.9441,23.9743,84951.1839
2013-06-12 10:55:00,39.71,39.71,39.64,39.68,70699.13589945012,23.9803,23.9803,23.938,23.9622,70699.1359
2013-06-12 11:00:00,39.69,39.7,39.57,39.65,72382.44865896083,23.9682,23.9743,23.8958,23.9441,72382.4487
2013-06-12 11:05:00,39.65,39.81,39.63,39.78,63517.001458871055,23.9441,24.0407,23.932,24.0226,63517.0015
2013-06-12 11:10:00,39.78,39.8,39.72,39.73,57008.19212209628,24.0226,24.0347,23.9863,23.9924,57008.1921
2013-06-12 11:15:00,39.72,39.73,39.6,39.73,70362.47334754797,23.9863,23.9924,23.9139,23.9924,70362.4733
2013-06-12 11:20:00,39.73,39.81,39.71,39.79,83380.09202109752,23.9924,24.0407,23.9803,24.0286,83380.092
2013-06-12 11:25:00,39.79,39.79,39.73,39.76,74739.08652227583,24.0286,24.0286,23.9924,24.0105,74739.0865
2013-06-12 11:30:00,39.76,39.77,39.67,39.73,81809.00011222085,24.0105,24.0165,23.9562,23.9924,81809.0001
2013-06-12 11:35:00,39.73,39.81,39.71,39.73,44439.45685108293,23.9924,24.0407,23.9803,23.9924,44439.4569
2013-06-12 11:40:00,39.73,39.82,39.7,39.79,73841.31971720346,23.9924,24.0467,23.9743,24.0286,73841.3197
2013-06-12 11:45:00,39.79,39.8,39.63,39.67,109864.2127707328,24.0286,24.0347,23.932,23.9562,109864.2128
2013-06-12 11:50:00,39.67,39.7,39.53,39.53,59701.49253731343,23.9562,23.9743,23.8716,23.8716,59701.4925
2013-06-12 11:55:00,39.53,39.56,39.48,39.55,108854.22511502636,23.8716,23.8897,23.8414,23.8837,108854.2251
2013-06-12 12:00:00,39.56,39.58,39.52,39.58,146560.43092806643,23.8897,23.9018,23.8656,23.9018,146560.4309
2013-06-12 12:05:00,39.56,39.6,39.54,39.59,100325.44046683871,23.8897,23.9139,23.8776,23.9078,100325.4405
2013-06-12 12:10:00,39.6,39.61,39.48,39.48,56671.529570194136,23.9139,23.9199,23.8414,23.8414,56671.5296
2013-06-12 12:15:00,39.49,39.54,39.42,39.51,72270.22780832679,23.8475,23.8776,23.8052,23.8595,72270.2278
2013-06-12 12:20:00,39.52,39.6,39.49,39.59,59701.49253731343,23.8656,23.9139,23.8475,23.9078,59701.4925
2013-06-12 12:25:00,39.59,39.61,39.56,39.61,63292.55975760296,23.9078,23.9199,23.8897,23.9199,63292.5598
2013-06-12 12:30:00,39.6,39.62,39.53,39.6,70474.69419818201,23.9139,23.926,23.8716,23.9139,70474.6942
2013-06-12 12:35:00,39.58,39.62,39.51,39.53,51733.81214229604,23.9018,23.926,23.8595,23.8716,51733.8121
2013-06-12 12:40:00,39.52,39.6,39.43,39.6,131635.05779373806,23.8656,23.9139,23.8112,23.9139,131635.0578
2013-06-12 12:45:00,39.6,39.7,39.6,39.65,96509.93154528111,23.9139,23.9743,23.9139,23.9441,96509.9315
2013-06-12 12:50:00,39.66,39.71,39.63,39.67,51284.928739759845,23.9501,23.9803,23.932,23.9562,51284.9287
2013-06-12 12:55:00,39.68,39.7,39.65,39.69,36022.89305352934,23.9622,23.9743,23.9441,23.9682,36022.8931
2013-06-12 13:00:00,39.7,39.71,39.62,39.65,56447.08786892604,23.9743,23.9803,23.926,23.9441,56447.0879
2013-06-12 13:05:00,39.66,39.8,39.64,39.72,40399.50622825721,23.9501,24.0347,23.938,23.9863,40399.5062
2013-06-12 13:10:00,39.73,39.73,39.65,39.72,40175.06452698911,23.9924,23.9924,23.9441,23.9863,40175.0645
2013-06-12 13:15:00,39.71,39.73,39.69,39.69,27718.550106609808,23.9803,23.9924,23.9682,23.9682,27718.5501
2013-06-12 13:20:00,39.69,39.71,39.64,39.64,41072.8313320615,23.9682,23.9803,23.938,23.938,41072.8313
2013-06-12 13:25:00,39.65,39.75,39.65,39.73,52070.47469419818,23.9441,24.0045,23.9441,23.9924,52070.4747
2013-06-12 13:30:00,39.74,39.81,39.73,39.77,105150.9370441028,23.9984,24.0407,23.9924,24.0165,105150.937
2013-06-12 13:35:00,39.77,39.8,39.73,39.74,119290.7642239928,24.0165,24.0347,23.9924,23.9984,119290.7642
2013-06-12 13:40:00,39.73,39.78,39.7,39.77,61945.90954999439,23.9924,24.0226,23.9743,24.0165,61945.9095
2013-06-12 13:45:00,39.78,39.81,39.75,39.8,37706.20581304006,24.0226,24.0407,24.0045,24.0347,37706.2058
2013-06-12 13:50:00,39.8,39.84,39.76,39.84,97744.36090225563,24.0347,24.0588,24.0105,24.0588,97744.3609
2013-06-12 13:55:00,39.85,39.89,39.83,39.85,66771.40612725844,24.0649,24.089,24.0528,24.0649,66771.4061
2013-06-12 14:00:00,39.86,39.89,39.8,39.82,71821.34440579059,24.0709,24.089,24.0347,24.0467,71821.3444
2013-06-12 14:05:00,39.83,39.85,39.79,39.84,55100.43766131747,24.0528,24.0649,24.0286,24.0588,55100.4377
2013-06-12 14:10:00,39.84,39.89,39.69,39.73,53529.3457524408,24.0588,24.089,23.9682,23.9924,53529.3458
2013-06-12 14:15:00,39.73,39.73,39.62,39.65,58691.504881607,23.9924,23.9924,23.926,23.9441,58691.5049
2013-06-12 14:20:00,39.65,39.73,39.61,39.65,45225.00280552126,23.9441,23.9924,23.9199,23.9441,45225.0028
2013-06-12 14:25:00,39.65,39.65,39.57,39.6,49377.17427898103,23.9441,23.9441,23.8958,23.9139,49377.1743
2013-06-12 14:30:00,39.6,39.63,39.5,39.55,48591.6283245427,23.9139,23.932,23.8535,23.8837,48591.6283
2013-06-12 14:35:00,39.55,39.57,39.53,39.56,36359.55560543149,23.8837,23.8958,23.8716,23.8897,36359.5556
2013-06-12 14:40:00,39.57,39.68,39.57,39.64,46234.990461227695,23.8958,23.9622,23.8958,23.938,46234.9905
2013-06-12 14:45:00,39.64,39.65,39.57,39.58,39726.18112445292,23.938,23.9441,23.8958,23.9018,39726.1811
2013-06-12 14:50:00,39.58,39.64,39.51,39.57,37706.20581304006,23.9018,23.938,23.8595,23.8958,37706.2058
2013-06-12 14:55:00,39.56,39.6,39.52,39.59,126472.89866457188,23.8897,23.9139,23.8656,23.9078,126472.8987
2013-06-12 15:00:00,39.6,39.61,39.54,39.54,96397.71069464706,23.9139,23.9199,23.8776,23.8776,96397.7107
2013-06-12 15:05:00,39.54,39.62,39.53,39.57,64639.209965211536,23.8776,23.926,23.8716,23.8958,64639.21
2013-06-12 15:10:00,39.58,39.65,39.54,39.62,76983.50353495679,23.9018,23.9441,23.8776,23.926,76983.5035
2013-06-12 15:15:00,39.63,39.65,39.54,39.55,66546.96442599034,23.932,23.9441,23.8776,23.8837,66546.9644
2013-06-12 15:20:00,39.56,39.65,39.55,39.61,68230.27718550107,23.8897,23.9441,23.8837,23.9199,68230.2772
2013-06-12 15:25:00,39.61,39.68,39.59,39.67,83267.87117046346,23.9199,23.9622,23.9078,23.9562,83267.8712
2013-06-12 15:30:00,39.67,39.69,39.62,39.62,129053.97822915496,23.9562,23.9682,23.926,23.926,129053.9782
2013-06-12 15:35:00,39.62,39.66,39.62,39.64,96846.59409718325,23.926,23.9501,23.926,23.938,96846.5941
2013-06-12 15:40:00,39.63,39.7,39.62,39.68,82818.98776792728,23.932,23.9743,23.926,23.9622,82818.9878
2013-06-12 15:45:00,39.67,39.77,39.67,39.74,112108.62978341377,23.9562,24.0165,23.9562,23.9984,112108.6298
2013-06-12 15:50:00,39.74,39.76,39.67,39.7,156660.30748513073,23.9984,24.0105,23.9562,23.9743,156660.3075
2013-06-12 15:55:00,39.7,39.73,39.61,39.61,154640.33217371788,23.9743,23.9924,23.9199,23.9199,154640.3322
2013-06-13 09:30:00,39.49,39.52,39.24,39.26,271237.79598249355,23.8475,23.8656,23.6965,23.7086,271237.796
2013-06-13 09:35:00,39.27,39.32,39.12,39.32,100886.54472000895,23.7146,23.7448,23.624,23.7448,100886.5447
2013-06-13 09:40:00,39.32,39.52,39.3,39.48,111771.9672315116,23.7448,23.8656,23.7327,23.8414,111771.9672
2013-06-13 09:45:00,39.46,39.48,39.32,39.38,64302.54741330939,23.8293,23.8414,23.7448,23.781,64302.5474
2013-06-13 09:50:00,39.41,39.43,39.32,39.39,48816.07002581079,23.7991,23.8112,23.7448,23.7871,48816.07
2013-06-13 09:55:00,39.38,39.48,39.36,39.48,98754.34855796206,23.781,23.8414,23.7689,23.8414,98754.3486
2013-06-13 10:00:00,39.48,39.55,39.44,39.52,74851.30737290988,23.8414,23.8837,23.8173,23.8656,74851.3074
2013-06-13 10:05:00,39.52,39.53,39.44,39.48,59925.934238581525,23.8656,23.8716,23.8173,23.8414,59925.9342
2013-06-13 10:10:00,39.48,39.5,39.4,39.4,86858.938390753,23.8414,23.8535,23.7931,23.7931,86858.9384
2013-06-13 10:15:00,39.41,39.43,39.37,39.4,84390.07967680394,23.7991,23.8112,23.775,23.7931,84390.0797
2013-06-13 10:20:00,39.4,39.42,39.34,39.34,102906.52003142184,23.7931,23.8052,23.7569,23.7569,102906.52
2013-06-13 10:25:00,39.35,39.45,39.32,39.39,58803.72573224104,23.7629,23.8233,23.7448,23.7871,58803.7257
2013-06-13 10:30:00,39.4,39.49,39.4,39.48,105936.48299854112,23.7931,23.8475,23.7931,23.8414,105936.483
2013-06-13 10:35:00,39.48,39.62,39.46,39.57,52070.47469419818,23.8414,23.926,23.8293,23.8958,52070.4747
2013-06-13 10:40:00,39.57,39.61,39.51,39.55,32880.709235776005,23.8958,23.9199,23.8595,23.8837,32880.7092
2013-06-13 10:45:00,39.55,39.61,39.55,39.58,58467.0631803389,23.8837,23.9199,23.8837,23.9018,58467.0632
2013-06-13 10:50:00,39.58,39.61,39.55,39.55,62507.01380316463,23.9018,23.9199,23.8837,23.8837,62507.0138
2013-06-13 10:55:00,39.55,39.56,39.49,39.53,42307.26068903602,23.8837,23.8897,23.8475,23.8716,42307.2607
2013-06-13 11:00:00,39.52,39.6,39.52,39.56,106048.70384917516,23.8656,23.9139,23.8656,23.8897,106048.7038
2013-06-13 11:05:00,39.55,39.59,39.46,39.48,56895.97127146224,23.8837,23.9078,23.8293,23.8414,56895.9713
2013-06-13 11:10:00,39.48,39.53,39.44,39.51,70811.35675008416,23.8414,23.8716,23.8173,23.8595,70811.3568
2013-06-13 11:15:00,39.51,39.58,39.45,39.57,73729.0988665694,23.8595,23.9018,23.8233,23.8958,73729.0989
2013-06-13 11:20:00,39.56,39.59,39.5,39.57,39950.62282572102,23.8897,23.9078,23.8535,23.8958,39950.6228
2013-06-13 11:25:00,39.58,39.63,39.57,39.59,25923.016496465043,23.9018,23.932,23.8958,23.9078,25923.0165
2013-06-13 11:30:00,39.59,39.6,39.43,39.45,50050.49938278532,23.9078,23.9139,23.8112,23.8233,50050.4994
2013-06-13 11:35:00,39.45,39.53,39.45,39.49,57793.73807653462,23.8233,23.8716,23.8233,23.8475,57793.7381
2013-06-13 11:40:00,39.5,39.57,39.49,39.56,45225.00280552126,23.8535,23.8958,23.8475,23.8897,45225.0028
2013-06-13 11:45:00,39.56,39.56,39.49,39.54,45337.22365615532,23.8897,23.8897,23.8475,23.8776,45337.2237
2013-06-13 11:50:00,39.55,39.58,39.52,39.54,34788.46369655482,23.8837,23.9018,23.8656,23.8776,34788.4637
2013-06-13 11:55:00,39.55,39.63,39.54,39.62,27494.10840534171,23.8837,23.932,23.8776,23.926,27494.1084
2013-06-13 12:00:00,39.62,39.65,39.6,39.61,36022.89305352934,23.926,23.9441,23.9139,23.9199,36022.8931
2013-06-13 12:05:00,39.63,39.64,39.57,39.6,44776.119402985074,23.932,23.938,23.8958,23.9139,44776.1194
2013-06-13 12:10:00,39.6,39.62,39.54,39.55,15486.477387498597,23.9139,23.926,23.8776,23.8837,15486.4774
2013-06-13 12:15:00,39.55,39.62,39.55,39.61,29850.74626865672,23.8837,23.926,23.8837,23.9199,29850.7463
2013-06-13 12:20:00,39.62,39.62,39.54,39.56,21658.624172371223,23.926,23.926,23.8776,23.8897,21658.6242
2013-06-13 12:25:00,39.56,39.57,39.53,39.54,30748.513073729097,23.8897,23.8958,23.8716,23.8776,30748.5131
2013-06-13 12:30:00,39.55,39.58,39.54,39.58,36247.33475479744,23.8837,23.9018,23.8776,23.9018,36247.3348
2013-06-13 12:35:00,39.57,39.65,39.57,39.65,55324.87936258557,23.8958,23.9441,23.8958,23.9441,55324.8794
2013-06-13 12:40:00,39.65,39.69,39.65,39.67,15598.698238132643,23.9441,23.9682,23.9441,23.9562,15598.6982
2013-06-13 12:45:00,39.69,39.71,39.65,39.65,58691.504881607,23.9682,23.9803,23.9441,23.9441,58691.5049
2013-06-13 12:50:00,39.65,39.71,39.63,39.69,39950.62282572102,23.9441,23.9803,23.932,23.9682,39950.6228
2013-06-13 12:55:00,39.69,39.73,39.67,39.69,34900.68454718887,23.9682,23.9924,23.9562,23.9682,34900.6845
2013-06-13 13:00:00,39.68,39.73,39.65,39.65,58803.72573224104,23.9622,23.9924,23.9441,23.9441,58803.7257
2013-06-13 13:05:00,39.65,39.65,39.57,39.63,56222.64616765795,23.9441,23.9441,23.8958,23.932,56222.6462
2013-06-13 13:10:00,39.63,39.72,39.63,39.71,32431.82583323981,23.932,23.9863,23.932,23.9803,32431.8258
2013-06-13 13:15:00,39.7,39.72,39.65,39.65,75075.74907417798,23.9743,23.9863,23.9441,23.9441,75075.7491
2013-06-13 13:20:00,39.65,39.65,39.6,39.63,32431.82583323981,23.9441,23.9441,23.9139,23.932,32431.8258
2013-06-13 13:25:00,39.63,39.63,39.6,39.62,27381.887554707664,23.932,23.932,23.9139,23.926,27381.8876
2013-06-13 13:30:00,39.63,39.65,39.6,39.64,53529.3457524408,23.932,23.9441,23.9139,23.938,53529.3458
2013-06-13 13:35:00,39.64,39.65,39.59,39.59,209291.8864324992,23.938,23.9441,23.9078,23.9078,209291.8864
2013-06-13 13:40:00,39.59,39.6,39.57,39.58,19863.09056222646,23.9078,23.9139,23.8958,23.9018,19863.0906
2013-06-13 13:45:00,39.58,39.58,39.53,39.56,31870.72158006957,23.9018,23.9018,23.8716,23.8897,31870.7216
2013-06-13 13:50:00,39.56,39.63,39.56,39.6,35237.34709909101,23.8897,23.932,23.8897,23.9139,35237.3471
2013-06-13 13:55:00,39.6,39.61,39.57,39.58,42419.48153967007,23.9139,23.9199,23.8958,23.9018,42419.4815
2013-06-13 14:00:00,39.59,39.72,39.58,39.69,81247.89585905061,23.9078,23.9863,23.9018,23.9682,81247.8959
2013-06-13 14:05:00,39.69,39.74,39.67,39.7,65649.19762091797,23.9682,23.9984,23.9562,23.9743,65649.1976
2013-06-13 14:10:00,39.7,39.75,39.69,39.73,38603.97261811244,23.9743,24.0045,23.9682,23.9924,38603.9726
2013-06-13 14:15:00,39.73,39.81,39.71,39.79,49826.05768151722,23.9924,24.0407,23.9803,24.0286,49826.0577
2013-06-13 14:20:00,39.79,39.83,39.79,39.81,28840.758612950285,24.0286,24.0528,24.0286,24.0407,28840.7586
2013-06-13 14:25:00,39.81,39.88,39.73,39.74,114914.15104926495,24.0407,24.083,23.9924,23.9984,114914.151
2013-06-13 14:30:00,39.75,39.81,39.75,39.77,25025.24969139266,24.0045,24.0407,24.0045,24.0165,25025.2497
2013-06-13 14:35:00,39.78,39.84,39.77,39.84,29289.642015486475,24.0226,24.0588,24.0165,24.0588,29289.642
2013-06-13 14:40:00,39.83,39.85,39.79,39.8,35237.34709909101,24.0528,24.0649,24.0286,24.0347,35237.3471
2013-06-13 14:45:00,39.8,39.85,39.8,39.81,49938.27853215127,24.0347,24.0649,24.0347,24.0407,49938.2785
2013-06-13 14:50:00,39.82,39.86,39.81,39.84,36920.65985860173,24.0467,24.0709,24.0407,24.0588,36920.6599
2013-06-13 14:55:00,39.82,39.89,39.81,39.88,36359.55560543149,24.0467,24.089,24.0407,24.083,36359.5556
2013-06-13 15:00:00,39.89,39.91,39.88,39.89,33217.37178767815,24.089,24.1011,24.083,24.089,33217.3718
2013-06-13 15:05:00,39.89,39.96,39.89,39.93,57681.51722590057,24.089,24.1313,24.089,24.1132,57681.5172
2013-06-13 15:10:00,39.93,39.97,39.89,39.97,74626.86567164179,24.1132,24.1373,24.089,24.1373,74626.8657
2013-06-13 15:15:00,39.97,40.04,39.95,39.97,62394.79295253057,24.1373,24.1796,24.1252,24.1373,62394.793
2013-06-13 15:20:00,39.97,39.98,39.93,39.97,52856.02064863651,24.1373,24.1434,24.1132,24.1373,52856.0206
2013-06-13 15:25:00,39.98,40.05,39.97,40.04,73953.5405678375,24.1434,24.1856,24.1373,24.1796,73953.5406
2013-06-13 15:30:00,40.04,40.05,39.98,39.98,74514.64482100774,24.1796,24.1856,24.1434,24.1434,74514.6448
2013-06-13 15:35:00,39.98,40.04,39.97,40.03,93143.30602625968,24.1434,24.1796,24.1373,24.1736,93143.306
2013-06-13 15:40:00,40.04,40.1,40.04,40.1,119066.32252272472,24.1796,24.2158,24.1796,24.2158,119066.3225
2013-06-13 15:45:00,40.09,40.14,40.02,40.04,175625.6312422848,24.2098,24.24,24.1675,24.1796,175625.6312
2013-06-13 15:50:00,40.03,40.05,39.93,39.96,522836.9431040287,24.1736,24.1856,24.1132,24.1313,522836.9431
2013-06-13 15:55:00,39.97,40.04,39.94,40.03,446077.88127034,24.1373,24.1796,24.1192,24.1736,446077.8813
2013-06-14 09:30:00,39.89,39.98,39.75,39.75,98529.90685669395,24.089,24.1434,24.0045,24.0045,98529.9069
2013-06-14 09:35:00,39.75,39.82,39.67,39.67,36022.89305352934,24.0045,24.0467,23.9562,23.9562,36022.8931
2013-06-14 09:40:00,39.69,39.82,39.68,39.77,192795.4213892941,23.9682,24.0467,23.9622,24.0165,192795.4214
2013-06-14 09:45:00,39.75,39.83,39.71,39.77,59589.271686679385,24.0045,24.0528,23.9803,24.0165,59589.2717
2013-06-14 09:50:00,39.77,39.81,39.63,39.63,111771.9672315116,24.0165,24.0407,23.932,23.932,111771.9672
2013-06-14 09:55:00,39.65,39.65,39.57,39.63,97968.80260352373,23.9441,23.9441,23.8958,23.932,97968.8026
2013-06-14 10:00:00,39.64,39.8,39.55,39.69,90450.00561104252,23.938,24.0347,23.8837,23.9682,90450.0056
2013-06-14 10:05:00,39.72,39.79,39.65,39.76,64526.98911457748,23.9863,24.0286,23.9441,24.0105,64526.9891
2013-06-14 10:10:00,39.76,39.76,39.68,39.71,59252.60913477724,24.0105,24.0105,23.9622,23.9803,59252.6091
2013-06-14 10:15:00,39.71,39.72,39.65,39.66,53192.68320053866,23.9803,23.9863,23.9441,23.9501,53192.6832
2013-06-14 10:20:00,39.66,39.72,39.64,39.65,103018.74088205588,23.9501,23.9863,23.938,23.9441,103018.7409
2013-06-14 10:25:00,39.65,39.72,39.41,39.41,272808.8878913702,23.9441,23.9863,23.7991,23.7991,272808.8879
2013-06-14 10:30:00,39.41,39.49,39.41,39.43,109415.3293681966,23.7991,23.8475,23.7991,23.8112,109415.3294
2013-06-14 10:35:00,39.44,39.45,39.29,39.3,140612.7258444619,23.8173,23.8233,23.7267,23.7327,140612.7258
2013-06-14 10:40:00,39.31,39.46,39.28,39.46,139714.9590393895,23.7388,23.8293,23.7206,23.8293,139714.959
2013-06-14 10:45:00,39.47,39.47,39.29,39.32,101447.6489731792,23.8354,23.8354,23.7267,23.7448,101447.649
2013-06-14 10:50:00,39.33,39.36,39.26,39.34,67332.51038042868,23.7508,23.7689,23.7086,23.7569,67332.5104
2013-06-14 10:55:00,39.34,39.4,39.3,39.35,98193.24430479182,23.7569,23.7931,23.7327,23.7629,98193.2443
2013-06-14 11:00:00,39.34,39.36,39.28,39.34,106273.14555044328,23.7569,23.7689,23.7206,23.7569,106273.1456
2013-06-14 11:05:00,39.34,39.41,39.32,39.32,65536.97677028392,23.7569,23.7991,23.7448,23.7448,65536.9768
2013-06-14 11:10:00,39.32,39.39,39.31,39.36,62955.897205700814,23.7448,23.7871,23.7388,23.7689,62955.8972
2013-06-14 11:15:00,39.36,39.37,39.27,39.31,179777.80271574456,23.7689,23.775,23.7146,23.7388,179777.8027
2013-06-14 11:20:00,39.32,39.36,39.31,39.34,77432.38693749298,23.7448,23.7689,23.7388,23.7569,77432.3869
2013-06-14 11:25:00,39.35,39.41,39.35,39.4,81921.22096285489,23.7629,23.7991,23.7629,23.7931,81921.221
2013-06-14 11:30:00,39.39,39.4,39.32,39.38,88542.25115026372,23.7871,23.7931,23.7448,23.781,88542.2512
2013-06-14 11:35:00,39.38,39.5,39.38,39.48,115363.03445180114,23.781,23.8535,23.781,23.8414,115363.0345
2013-06-14 11:40:00,39.48,39.5,39.36,39.38,74739.08652227583,23.8414,23.8535,23.7689,23.781,74739.0865
2013-06-14 11:45:00,39.37,39.4,39.32,39.35,84951.18392997418,23.775,23.7931,23.7448,23.7629,84951.1839
2013-06-14 11:50:00,39.35,39.41,39.34,39.4,61497.02614745819,23.7629,23.7991,23.7569,23.7931,61497.0261
2013-06-14 11:55:00,39.4,39.45,39.39,39.41,63180.33890696892,23.7931,23.8233,23.7871,23.7991,63180.3389
2013-06-14 12:00:00,39.4,39.4,39.3,39.34,66434.7435753563,23.7931,23.7931,23.7327,23.7569,66434.7436
2013-06-14 12:05:00,39.36,39.4,39.32,39.38,56559.30871956009,23.7689,23.7931,23.7448,23.781,56559.3087
2013-06-14 12:10:00,39.38,39.4,39.36,39.37,32095.16328133767,23.781,23.7931,23.7689,23.775,32095.1633
2013-06-14 12:15:00,39.37,39.37,39.31,39.37,47581.64066883627,23.775,23.775,23.7388,23.775,47581.6407
2013-06-14 12:20:00,39.38,39.44,39.36,39.42,60487.038491751766,23.781,23.8173,23.7689,23.8052,60487.0385
2013-06-14 12:25:00,39.43,39.44,39.38,39.4,48591.6283245427,23.8112,23.8173,23.781,23.7931,48591.6283
2013-06-14 12:30:00,39.4,39.42,39.33,39.34,32207.38413197172,23.7931,23.8052,23.7508,23.7569,32207.3841
2013-06-14 12:35:00,39.36,39.4,39.34,39.4,28840.758612950285,23.7689,23.7931,23.7569,23.7931,28840.7586
2013-06-14 12:40:00,39.4,39.43,39.35,39.41,55212.65851195152,23.7931,23.8112,23.7629,23.7991,55212.6585
2013-06-14 12:45:00,39.41,39.47,39.4,39.4,38828.414319380536,23.7991,23.8354,23.7931,23.7931,38828.4143
2013-06-14 12:50:00,39.4,39.41,39.32,39.33,43317.24834474245,23.7931,23.7991,23.7448,23.7508,43317.2483
2013-06-14 12:55:00,39.32,39.32,39.24,39.25,75412.41162608012,23.7448,23.7448,23.6965,23.7025,75412.4116
2013-06-14 13:00:00,39.25,39.25,39.21,39.22,97071.03579845135,23.7025,23.7025,23.6784,23.6844,97071.0358
2013-06-14 13:05:00,39.22,39.22,39.15,39.17,80013.46650207609,23.6844,23.6844,23.6421,23.6542,80013.4665
2013-06-14 13:10:00,39.18,39.2,39.14,39.2,48591.6283245427,23.6602,23.6723,23.6361,23.6723,48591.6283
2013-06-14 13:15:00,39.2,39.21,39.11,39.14,71260.24015262035,23.6723,23.6784,23.618,23.6361,71260.2402
2013-06-14 13:20:00,39.13,39.13,39.04,39.04,39389.518572550776,23.6301,23.6301,23.5757,23.5757,39389.5186
2013-06-14 13:25:00,39.05,39.07,38.99,39.07,46796.094714397936,23.5817,23.5938,23.5455,23.5938,46796.0947
2013-06-14 13:30:00,39.06,39.19,39.06,39.16,105599.820446639,23.5878,23.6663,23.5878,23.6482,105599.8204
2013-06-14 13:35:00,39.17,39.23,39.14,39.23,99988.7779149366,23.6542,23.6904,23.6361,23.6904,99988.7779
2013-06-14 13:40:00,39.22,39.26,39.21,39.25,74290.20311973964,23.6844,23.7086,23.6784,23.7025,74290.2031
2013-06-14 13:45:00,39.25,39.27,39.23,39.23,39389.518572550776,23.7025,23.7146,23.6904,23.6904,39389.5186
2013-06-14 13:50:00,39.23,39.23,39.18,39.2,72382.44865896083,23.6904,23.6904,23.6602,23.6723,72382.4487
2013-06-14 13:55:00,39.2,39.23,39.19,39.22,51397.14959039389,23.6723,23.6904,23.6663,23.6844,51397.1496
2013-06-14 14:00:00,39.22,39.23,39.17,39.2,72045.78610705868,23.6844,23.6904,23.6542,23.6723,72045.7861
2013-06-14 14:05:00,39.2,39.26,39.19,39.25,52407.13724610032,23.6723,23.7086,23.6663,23.7025,52407.1372
2013-06-14 14:10:00,39.25,39.27,39.19,39.22,59477.05083604533,23.7025,23.7146,23.6663,23.6844,59477.0508
2013-06-14 14:15:00,39.22,39.24,39.21,39.24,51284.928739759845,23.6844,23.6965,23.6784,23.6965,51284.9287
2013-06-14 14:20:00,39.24,39.4,39.23,39.37,72831.33206149703,23.6965,23.7931,23.6904,23.775,72831.3321
2013-06-14 14:25:00,39.37,39.37,39.29,39.29,53529.3457524408,23.775,23.775,23.7267,23.7267,53529.3458
2013-06-14 14:30:00,39.29,39.32,39.22,39.24,71596.9027045225,23.7267,23.7448,23.6844,23.6965,71596.9027
2013-06-14 14:35:00,39.24,39.27,39.24,39.25,91684.43496801706,23.6965,23.7146,23.6965,23.7025,91684.435
2013-06-14 14:40:00,39.25,39.25,39.2,39.2,69352.48569184155,23.7025,23.7025,23.6723,23.6723,69352.4857
2013-06-14 14:45:00,39.21,39.21,39.17,39.18,70699.13589945012,23.6784,23.6784,23.6542,23.6602,70699.1359
2013-06-14 14:50:00,39.19,39.22,39.16,39.17,43653.91089664459,23.6663,23.6844,23.6482,23.6542,43653.9109
2013-06-14 14:55:00,39.16,39.18,39.09,39.1,67220.28952979464,23.6482,23.6602,23.6059,23.6119,67220.2895
2013-06-14 15:00:00,39.1,39.22,39.1,39.2,45225.00280552126,23.6119,23.6844,23.6119,23.6723,45225.0028
2013-06-14 15:05:00,39.21,39.24,39.19,39.21,63068.11805633486,23.6784,23.6965,23.6663,23.6784,63068.1181
2013-06-14 15:10:00,39.2,39.26,39.2,39.25,61048.14274492201,23.6723,23.7086,23.6723,23.7025,61048.1427
2013-06-14 15:15:00,39.25,39.32,39.25,39.3,61048.14274492201,23.7025,23.7448,23.7025,23.7327,61048.1427
2013-06-14 15:20:00,39.3,39.34,39.27,39.28,82145.662664123,23.7327,23.7569,23.7146,23.7206,82145.6627
2013-06-14 15:25:00,39.29,39.3,39.19,39.2,81023.45415778251,23.7267,23.7327,23.6663,23.6723,81023.4542
2013-06-14 15:30:00,39.21,39.24,39.17,39.17,83941.19627426776,23.6784,23.6965,23.6542,23.6542,83941.1963
2013-06-14 15:35:00,39.18,39.24,39.17,39.23,56895.97127146224,23.6602,23.6965,23.6542,23.6904,56895.9713
2013-06-14 15:40:00,39.23,39.25,39.12,39.13,115363.03445180114,23.6904,23.7025,23.624,23.6301,115363.0345
2013-06-14 15:45:00,39.14,39.24,39.11,39.21,161822.46661429692,23.6361,23.6965,23.618,23.6784,161822.4666
2013-06-14 15:50:00,39.21,39.26,39.18,39.25,168219.05510043766,23.6784,23.7086,23.6602,23.7025,168219.0551
2013-06-14 15:55:00,39.25,39.25,39.15,39.17,382111.9964089328,23.7025,23.7025,23.6421,23.6542,382111.9964
2013-06-17 09:30:00,39.65,39.78,39.58,39.66,106834.24980361352,23.9441,24.0226,23.9018,23.9501,106834.2498
2013-06-17 09:35:00,39.69,39.72,39.59,39.66,142183.81775333858,23.9682,23.9863,23.9078,23.9501,142183.8178
2013-06-17 09:40:00,39.65,39.81,39.65,39.7,292223.0950510605,23.9441,24.0407,23.9441,23.9743,292223.0951
2013-06-17 09:45:00,39.7,39.83,39.7,39.79,166647.963191561,23.9743,24.0528,23.9743,24.0286,166647.9632
2013-06-17 09:50:00,39.8,39.84,39.72,39.73,139714.9590393895,24.0347,24.0588,23.9863,23.9924,139714.959
2013-06-17 09:55:00,39.74,39.79,39.65,39.75,107732.01660868588,23.9984,24.0286,23.9441,24.0045,107732.0166
2013-06-17 10:00:00,39.77,39.79,39.65,39.69,105150.9370441028,24.0165,24.0286,23.9441,23.9682,105150.937
2013-06-17 10:05:00,39.69,39.73,39.65,39.72,75524.63247671416,23.9682,23.9924,23.9441,23.9863,75524.6325
2013-06-17 10:10:00,39.73,39.82,39.7,39.8,88205.58859836157,23.9924,24.0467,23.9743,24.0347,88205.5886
2013-06-17 10:15:00,39.81,39.89,39.78,39.83,65200.31421838177,24.0407,24.089,24.0226,24.0528,65200.3142
2013-06-17 10:20:00,39.83,39.89,39.81,39.83,64190.32656267534,24.0528,24.089,24.0407,24.0528,64190.3266
2013-06-17 10:25:00,39.83,39.84,39.73,39.75,78891.2579957356,24.0528,24.0588,23.9924,24.0045,78891.258
2013-06-17 10:30:00,39.76,39.78,39.72,39.73,61048.14274492201,24.0105,24.0226,23.9863,23.9924,61048.1427
2013-06-17 10:35:00,39.73,39.74,39.65,39.67,65873.63932218606,23.9924,23.9984,23.9441,23.9562,65873.6393
2013-06-17 10:40:00,39.67,39.71,39.65,39.68,51621.59129166199,23.9562,23.9803,23.9441,23.9622,51621.5913
2013-06-17 10:45:00,39.69,39.75,39.67,39.72,46010.5487599596,23.9682,24.0045,23.9562,23.9863,46010.5488
2013-06-17 10:50:00,39.72,39.74,39.71,39.71,36696.21815733363,23.9863,23.9984,23.9803,23.9803,36696.2182
2013-06-17 10:55:00,39.71,39.8,39.7,39.77,49152.73257771294,23.9803,24.0347,23.9743,24.0165,49152.7326
2013-06-17 11:00:00,39.77,39.78,39.69,39.71,49938.27853215127,24.0165,24.0226,23.9682,23.9803,49938.2785
2013-06-17 11:05:00,39.71,39.74,39.68,39.74,48479.40747390865,23.9803,23.9984,23.9622,23.9984,48479.4075
2013-06-17 11:10:00,39.74,39.84,39.74,39.84,40736.16878015935,23.9984,24.0588,23.9984,24.0588,40736.1688
2013-06-17 11:15:00,39.84,39.84,39.74,39.75,51284.928739759845,24.0588,24.0588,23.9984,24.0045,51284.9287
2013-06-17 11:20:00,39.74,39.79,39.73,39.78,32992.93008641005,23.9984,24.0286,23.9924,24.0226,32992.9301
2013-06-17 11:25:00,39.78,39.83,39.74,39.82,44327.23600044888,24.0226,24.0528,23.9984,24.0467,44327.236
2013-06-17 11:30:00,39.82,39.82,39.78,39.8,41746.156435865785,24.0467,24.0467,24.0226,24.0347,41746.1564
2013-06-17 11:35:00,39.81,39.84,39.8,39.81,26147.458197733136,24.0407,24.0588,24.0347,24.0407,26147.4582
2013-06-17 11:40:00,39.81,39.85,39.8,39.84,29514.08371675457,24.0407,24.0649,24.0347,24.0588,29514.0837
2013-06-17 11:45:00,39.84,39.86,39.81,39.83,39838.40197508697,24.0588,24.0709,24.0407,24.0528,39838.402
2013-06-17 11:50:00,39.83,39.89,39.81,39.85,50387.161934687465,24.0528,24.089,24.0407,24.0649,50387.1619
2013-06-17 11:55:00,39.86,39.86,39.77,39.8,58354.84232970486,24.0709,24.0709,24.0165,24.0347,58354.8423
2013-06-17 12:00:00,39.8,39.81,39.77,39.79,54090.45000561104,24.0347,24.0407,24.0165,24.0286,54090.45
2013-06-17 12:05:00,39.79,39.81,39.76,39.81,161036.9206598586,24.0286,24.0407,24.0105,24.0407,161036.9207
2013-06-17 12:10:00,39.81,39.83,39.76,39.83,66883.62697789249,24.0407,24.0528,24.0105,24.0528,66883.627
2013-06-17 12:15:00,39.83,39.89,39.82,39.89,35349.56794972506,24.0528,24.089,24.0467,24.089,35349.5679
2013-06-17 12:20:00,39.89,39.95,39.89,39.92,170463.4721131186,24.089,24.1252,24.089,24.1071,170463.4721
2013-06-17 12:25:00,39.9,39.94,39.9,39.92,64302.54741330939,24.095,24.1192,24.095,24.1071,64302.5474
2013-06-17 12:30:00,39.92,39.95,39.9,39.92,46796.094714397936,24.1071,24.1252,24.095,24.1071,46796.0947
2013-06-17 12:35:00,39.92,39.96,39.9,39.93,38603.97261811244,24.1071,24.1313,24.095,24.1132,38603.9726
2013-06-17 12:40:00,39.92,39.99,39.92,39.97,44102.79429918079,24.1071,24.1494,24.1071,24.1373,44102.7943
2013-06-17 12:45:00,39.98,40.0,39.96,39.96,46347.21131186174,24.1434,24.1554,24.1313,24.1313,46347.2113
2013-06-17 12:50:00,39.96,39.97,39.94,39.94,23454.15778251599,24.1313,24.1373,24.1192,24.1192,23454.1578
2013-06-17 12:55:00,39.94,39.95,39.86,39.91,64078.105712041295,24.1192,24.1252,24.0709,24.1011,64078.1057
2013-06-17 13:00:00,39.91,39.94,39.9,39.92,34676.24284592077,24.1011,24.1192,24.095,24.1071,34676.2428
2013-06-17 13:05:00,39.92,39.97,39.91,39.96,42195.03983840197,24.1071,24.1373,24.1011,24.1313,42195.0398
2013-06-17 13:10:00,39.95,40.0,39.95,39.99,41409.49388396364,24.1252,24.1554,24.1252,24.1494,41409.4939
2013-06-17 13:15:00,39.98,39.99,39.97,39.99,84726.74222870609,24.1434,24.1494,24.1373,24.1494,84726.7422
2013-06-17 13:20:00,40.0,40.08,39.99,40.05,68342.4980361351,24.1554,24.2037,24.1494,24.1856,68342.498
2013-06-17 13:25:00,40.05,40.08,40.01,40.08,49040.51172707889,24.1856,24.2037,24.1615,24.2037,49040.5117
2013-06-17 13:30:00,40.07,40.1,40.05,40.09,48928.29087644485,24.1977,24.2158,24.1856,24.2098,48928.2909
2013-06-17 13:35:00,40.09,40.1,40.05,40.08,32768.48838514196,24.2098,24.2158,24.1856,24.2037,32768.4884
2013-06-17 13:40:00,40.09,40.13,40.08,40.1,69128.04399057344,24.2098,24.2339,24.2037,24.2158,69128.044
2013-06-17 13:45:00,40.1,40.14,40.09,40.14,68791.3814386713,24.2158,24.24,24.2098,24.24,68791.3814
2013-06-17 13:50:00,40.14,40.14,40.07,40.07,47020.53641566603,24.24,24.24,24.1977,24.1977,47020.5364
2013-06-17 13:55:00,40.08,40.08,40.05,40.06,67220.28952979464,24.2037,24.2037,24.1856,24.1917,67220.2895
2013-06-17 14:00:00,40.06,40.07,40.02,40.02,40848.3896307934,24.1917,24.1977,24.1675,24.1675,40848.3896
2013-06-17 14:05:00,40.02,40.02,39.91,39.94,121535.18123667376,24.1675,24.1675,24.1011,24.1192,121535.1812
2013-06-17 14:10:00,39.93,40.08,39.89,40.06,137919.42542924476,24.1132,24.2037,24.089,24.1917,137919.4254
2013-06-17 14:15:00,40.05,40.05,39.96,39.97,45000.56110425317,24.1856,24.1856,24.1313,24.1373,45000.5611
2013-06-17 14:20:00,39.97,40.02,39.9,39.91,101447.6489731792,24.1373,24.1675,24.095,24.1011,101447.649
2013-06-17 14:25:00,39.9,39.95,39.86,39.94,194029.85074626864,24.095,24.1252,24.0709,24.1192,194029.8507
2013-06-17 14:30:00,39.94,39.97,39.88,39.93,125350.6901582314,24.1192,24.1373,24.083,24.1132,125350.6902
2013-06-17 14:35:00,39.93,39.99,39.89,39.91,64078.105712041295,24.1132,24.1494,24.089,24.1011,64078.1057
2013-06-17 14:40:00,39.9,39.96,39.86,39.89,39052.85602064864,24.095,24.1313,24.0709,24.089,39052.856
2013-06-17 14:45:00,39.89,39.89,39.76,39.77,98417.68600605991,24.089,24.089,24.0105,24.0165,98417.686
2013-06-17 14:50:00,39.78,39.83,39.74,39.79,107844.23745931992,24.0226,24.0528,23.9984,24.0286,107844.2375
2013-06-17 14:55:00,39.79,39.82,39.76,39.82,79676.80395017394,24.0286,24.0467,24.0105,24.0467,79676.804
2013-06-17 15:00:00,39.81,39.89,39.81,39.85,93031.08517562565,24.0407,24.089,24.0407,24.0649,93031.0852
2013-06-17 15:05:00,39.86,39.89,39.82,39.89,73167.99461339916,24.0709,24.089,24.0467,24.089,73167.9946
2013-06-17 15:10:00,39.89,39.89,39.77,39.79,76197.95758051846,24.089,24.089,24.0165,24.0286,76197.9576
2013-06-17 15:15:00,39.79,39.81,39.75,39.79,94041.07283133206,24.0286,24.0407,24.0045,24.0286,94041.0728
2013-06-17 15:20:00,39.79,39.82,39.73,39.81,81472.3375603187,24.0286,24.0467,23.9924,24.0407,81472.3376
2013-06-17 15:25:00,39.81,39.86,39.8,39.86,81696.7792615868,24.0407,24.0709,24.0347,24.0709,81696.7793
2013-06-17 15:30:00,39.86,39.97,39.85,39.96,66771.40612725844,24.0709,24.1373,24.0649,24.1313,66771.4061
2013-06-17 15:35:00,39.97,40.1,39.97,40.07,200987.5434855796,24.1373,24.2158,24.1373,24.1977,200987.5435
2013-06-17 15:40:00,40.08,40.11,40.04,40.04,93704.41027942993,24.2037,24.2219,24.1796,24.1796,93704.4103
2013-06-17 15:45:00,40.04,40.06,39.98,40.05,145550.44327236,24.1796,24.1917,24.1434,24.1856,145550.4433
2013-06-17 15:50:00,40.04,40.06,39.94,39.97,229828.3020985299,24.1796,24.1917,24.1192,24.1373,229828.3021
2013-06-17 15:55:00,39.96,40.04,39.95,40.02,391201.8853102906,24.1313,24.1796,24.1252,24.1675,391201.8853
2013-06-18 09:30:00,40.17,40.26,39.98,40.16,164291.325328246,24.2581,24.3124,24.1434,24.2521,164291.3253
2013-06-18 09:35:00,40.16,40.32,40.13,40.27,62507.01380316463,24.2521,24.3487,24.2339,24.3185,62507.0138
2013-06-18 09:40:00,40.26,40.27,40.09,40.19,66210.3018740882,24.3124,24.3185,24.2098,24.2702,66210.3019
2013-06-18 09:45:00,40.19,40.19,40.1,40.11,35237.34709909101,24.2702,24.2702,24.2158,24.2219,35237.3471
2013-06-18 09:50:00,40.11,40.19,40.08,40.16,36808.43900796768,24.2219,24.2702,24.2037,24.2521,36808.439
2013-06-18 09:55:00,40.16,40.26,40.15,40.17,59028.167433509145,24.2521,24.3124,24.246,24.2581,59028.1674
2013-06-18 10:00:00,40.17,40.17,40.07,40.12,54314.891706879134,24.2581,24.2581,24.1977,24.2279,54314.8917
2013-06-18 10:05:00,40.13,40.2,40.08,40.18,58018.17977780271,24.2339,24.2762,24.2037,24.2641,58018.1798
2013-06-18 10:10:00,40.17,40.18,40.05,40.1,55437.100213219615,24.2581,24.2641,24.1856,24.2158,55437.1002
2013-06-18 10:15:00,40.1,40.18,40.08,40.18,51733.81214229604,24.2158,24.2641,24.2037,24.2641,51733.8121
2013-06-18 10:20:00,40.19,40.27,40.14,40.26,91684.43496801706,24.2702,24.3185,24.24,24.3124,91684.435
2013-06-18 10:25:00,40.25,40.3,40.25,40.3,37481.76411177197,24.3064,24.3366,24.3064,24.3366,37481.7641
2013-06-18 10:30:00,40.3,40.4,40.29,40.34,86634.4966894849,24.3366,24.397,24.3306,24.3608,86634.4967
2013-06-18 10:35:00,40.35,40.44,40.34,40.41,195488.72180451127,24.3668,24.4211,24.3608,24.403,195488.7218
2013-06-18 10:40:00,40.41,40.45,40.35,40.4,86410.05498821681,24.403,24.4272,24.3668,24.397,86410.055
2013-06-18 10:45:00,40.39,40.4,40.31,40.33,39389.518572550776,24.3909,24.397,24.3426,24.3547,39389.5186
2013-06-18 10:50:00,40.33,40.34,40.3,40.3,42082.818987767925,24.3547,24.3608,24.3366,24.3366,42082.819
2013-06-18 10:55:00,40.3,40.31,40.24,40.26,24127.48288632028,24.3366,24.3426,24.3004,24.3124,24127.4829
2013-06-18 11:00:00,40.26,40.26,40.18,40.23,48816.07002581079,24.3124,24.3124,24.2641,24.2943,48816.07
2013-06-18 11:05:00,40.24,40.29,40.23,40.29,48928.29087644485,24.3004,24.3306,24.2943,24.3306,48928.2909
2013-06-18 11:10:00,40.28,40.32,40.27,40.31,54314.891706879134,24.3245,24.3487,24.3185,24.3426,54314.8917
2013-06-18 11:15:00,40.31,40.39,40.3,40.37,111771.9672315116,24.3426,24.3909,24.3366,24.3789,111771.9672
2013-06-18 11:20:00,40.37,40.38,40.31,40.33,55324.87936258557,24.3789,24.3849,24.3426,24.3547,55324.8794
2013-06-18 11:25:00,40.32,40.4,40.32,40.38,91347.77241611492,24.3487,24.397,24.3487,24.3849,91347.7724
2013-06-18 11:30:00,40.39,40.48,40.39,40.46,45786.1070586915,24.3909,24.4453,24.3909,24.4332,45786.1071
2013-06-18 11:35:00,40.46,40.46,40.41,40.42,40623.9479295253,24.4332,24.4332,24.403,24.4091,40623.9479
2013-06-18 11:40:00,40.42,40.51,40.42,40.48,68679.16058803725,24.4091,24.4634,24.4091,24.4453,68679.1606
2013-06-18 11:45:00,40.48,40.49,40.4,40.41,37032.880709235775,24.4453,24.4513,24.397,24.403,37032.8807
2013-06-18 11:50:00,40.4,40.41,40.37,40.39,31197.396476265287,24.397,24.403,24.3789,24.3909,31197.3965
2013-06-18 11:55:00,40.4,40.43,40.34,40.35,25025.24969139266,24.397,24.4151,24.3608,24.3668,25025.2497
2013-06-18 12:00:00,40.36,40.38,40.34,40.37,34564.02199528672,24.3728,24.3849,24.3608,24.3789,34564.022
2013-06-18 12:05:00,40.37,40.38,40.3,40.35,35686.2305016272,24.3789,24.3849,24.3366,24.3668,35686.2305
2013-06-18 12:10:00,40.34,40.37,40.32,40.37,35349.56794972506,24.3608,24.3789,24.3487,24.3789,35349.5679
2013-06-18 12:15:00,40.37,40.4,40.37,40.38,23790.82033441813,24.3789,24.397,24.3789,24.3849,23790.8203
2013-06-18 12:20:00,40.38,40.44,40.37,40.39,38379.53091684435,24.3849,24.4211,24.3789,24.3909,38379.5309
2013-06-18 12:25:00,40.39,40.4,40.34,40.34,22556.390977443607,24.3909,24.397,24.3608,24.3608,22556.391
2013-06-18 12:30:00,40.34,40.37,40.31,40.31,37369.54326113792,24.3608,24.3789,24.3426,24.3426,37369.5433
2013-06-18 12:35:00,40.31,40.33,40.28,40.3,24576.36628885647,24.3426,24.3547,24.3245,24.3366,24576.3663
2013-06-18 12:40:00,40.3,40.35,40.3,40.35,16384.24419257098,24.3366,24.3668,24.3366,24.3668,16384.2442
2013-06-18 12:45:00,40.35,40.35,40.29,40.32,29514.08371675457,24.3668,24.3668,24.3306,24.3487,29514.0837
2013-06-18 12:50:00,40.32,40.37,40.3,40.37,20536.41566603075,24.3487,24.3789,24.3366,24.3789,20536.4157
2013-06-18 12:55:00,40.36,40.46,40.36,40.46,54427.11255751318,24.3728,24.4332,24.3728,24.4332,54427.1126
2013-06-18 13:00:00,40.46,40.48,40.41,40.42,37257.32241050387,24.4332,24.4453,24.403,24.4091,37257.3224
2013-06-18 13:05:00,40.42,40.43,40.39,40.41,17057.569296375266,24.4091,24.4151,24.3909,24.403,17057.5693
2013-06-18 13:10:00,40.4,40.41,40.38,40.38,32095.16328133767,24.397,24.403,24.3849,24.3849,32095.1633
2013-06-18 13:15:00,40.38,40.39,40.34,40.39,15935.360790034789,24.3849,24.3909,24.3608,24.3909,15935.3608
2013-06-18 13:20:00,40.39,40.43,40.35,40.43,29626.30456738862,24.3909,24.4151,24.3668,24.4151,29626.3046
2013-06-18 13:25:00,40.43,40.46,40.39,40.4,26708.562450903377,24.4151,24.4332,24.3909,24.397,26708.5625
2013-06-18 13:30:00,40.39,40.4,40.32,40.33,25249.69139266076,24.3909,24.397,24.3487,24.3547,25249.6914
2013-06-18 13:35:00,40.32,40.39,40.3,40.34,26708.562450903377,24.3487,24.3909,24.3366,24.3608,26708.5625
2013-06-18 13:40:00,40.34,40.41,40.34,40.41,35237.34709909101,24.3608,24.403,24.3608,24.403,35237.3471
2013-06-18 13:45:00,40.41,40.46,40.4,40.43,27157.445853439567,24.403,24.4332,24.397,24.4151,27157.4459
2013-06-18 13:50:00,40.44,40.49,40.44,40.46,20424.1948153967,24.4211,24.4513,24.4211,24.4332,20424.1948
2013-06-18 13:55:00,40.46,40.47,40.44,40.47,27269.666704073614,24.4332,24.4393,24.4211,24.4393,27269.6667
2013-06-18 14:00:00,40.47,40.48,40.4,40.46,59028.167433509145,24.4393,24.4453,24.397,24.4332,59028.1674
2013-06-18 14:05:00,40.46,40.52,40.46,40.51,29850.74626865672,24.4332,24.4695,24.4332,24.4634,29850.7463
2013-06-18 14:10:00,40.5,40.53,40.48,40.5,48254.96577264056,24.4574,24.4755,24.4453,24.4574,48254.9658
2013-06-18 14:15:00,40.5,40.53,40.46,40.47,24913.02884075861,24.4574,24.4755,24.4332,24.4393,24913.0288
2013-06-18 14:20:00,40.47,40.47,40.44,40.46,41072.8313320615,24.4393,24.4393,24.4211,24.4332,41072.8313
2013-06-18 14:25:00,40.46,40.53,40.46,40.47,92694.42262372348,24.4332,24.4755,24.4332,24.4393,92694.4226
2013-06-18 14:30:00,40.48,40.5,40.46,40.48,47806.08237010436,24.4453,24.4574,24.4332,24.4453,47806.0824
2013-06-18 14:35:00,40.48,40.49,40.44,40.44,33890.69689148243,24.4453,24.4513,24.4211,24.4211,33890.6969
2013-06-18 14:40:00,40.44,40.48,40.43,40.45,33217.37178767815,24.4211,24.4453,24.4151,24.4272,33217.3718
2013-06-18 14:45:00,40.46,40.53,40.46,40.51,74402.4239703737,24.4332,24.4755,24.4332,24.4634,74402.424
2013-06-18 14:50:00,40.51,40.52,40.46,40.46,28952.97946358433,24.4634,24.4695,24.4332,24.4332,28952.9795
2013-06-18 14:55:00,40.46,40.49,40.44,40.49,64863.65166647963,24.4332,24.4513,24.4211,24.4513,64863.6517
2013-06-18 15:00:00,40.49,40.49,40.45,40.46,25923.016496465043,24.4513,24.4513,24.4272,24.4332,25923.0165
2013-06-18 15:05:00,40.45,40.48,40.43,40.47,70474.69419818201,24.4272,24.4453,24.4151,24.4393,70474.6942
2013-06-18 15:10:00,40.47,40.48,40.39,40.42,27830.77095724385,24.4393,24.4453,24.3909,24.4091,27830.771
2013-06-18 15:15:00,40.42,40.46,40.38,40.43,86185.6132869487,24.4091,24.4332,24.3849,24.4151,86185.6133
2013-06-18 15:20:00,40.43,40.53,40.41,40.49,267422.2870609359,24.4151,24.4755,24.403,24.4513,267422.2871
2013-06-18 15:25:00,40.48,40.53,40.46,40.53,55212.65851195152,24.4453,24.4755,24.4332,24.4755,55212.6585
2013-06-18 15:30:00,40.52,40.55,40.49,40.5,68342.4980361351,24.4695,24.4876,24.4513,24.4574,68342.498
2013-06-18 15:35:00,40.49,40.5,40.46,40.47,55998.20446638985,24.4513,24.4574,24.4332,24.4393,55998.2045
2013-06-18 15:40:00,40.48,40.51,40.46,40.47,107507.5749074178,24.4453,24.4634,24.4332,24.4393,107507.5749
2013-06-18 15:45:00,40.46,40.51,40.46,40.46,168106.8342498036,24.4332,24.4634,24.4332,24.4332,168106.8342
2013-06-18 15:50:00,40.46,40.47,40.4,40.43,97183.2566490854,24.4332,24.4393,24.397,24.4151,97183.2566
2013-06-18 15:55:00,40.43,40.49,40.39,40.46,295365.2788688138,24.4151,24.4513,24.3909,24.4332,295365.2789
2013-06-19 09:30:00,40.42,40.44,40.07,40.08,97295.47749971945,24.4091,24.4211,24.1977,24.2037,97295.4775
2013-06-19 09:35:00,40.11,40.17,40.09,40.17,98081.02345415778,24.2219,24.2581,24.2098,24.2581,98081.0235
2013-06-19 09:40:00,40.17,40.18,40.11,40.16,55212.65851195152,24.2581,24.2641,24.2219,24.2521,55212.6585
2013-06-19 09:45:00,40.17,40.19,40.14,40.15,50162.72023341936,24.2581,24.2702,24.24,24.246,50162.7202
2013-06-19 09:50:00,40.15,40.15,40.05,40.1,74290.20311973964,24.246,24.246,24.1856,24.2158,74290.2031
2013-06-19 09:55:00,40.11,40.17,40.08,40.13,70923.57760071821,24.2219,24.2581,24.2037,24.2339,70923.5776
2013-06-19 10:00:00,40.13,40.18,40.02,40.13,63741.44316013915,24.2339,24.2641,24.1675,24.2339,63741.4432
2013-06-19 10:05:00,40.12,40.17,40.1,40.12,29401.86286612052,24.2279,24.2581,24.2158,24.2279,29401.8629
2013-06-19 10:10:00,40.12,40.19,40.11,40.14,36920.65985860173,24.2279,24.2702,24.2219,24.24,36920.6599
2013-06-19 10:15:00,40.14,40.2,40.12,40.15,54314.891706879134,24.24,24.2762,24.2279,24.246,54314.8917
2013-06-19 10:20:00,40.16,40.26,40.16,40.22,43092.80664347435,24.2521,24.3124,24.2521,24.2883,43092.8066
2013-06-19 10:25:00,40.22,40.25,40.14,40.18,67781.39378296486,24.2883,24.3064,24.24,24.2641,67781.3938
2013-06-19 10:30:00,40.18,40.22,40.13,40.22,35125.12624845696,24.2641,24.2883,24.2339,24.2883,35125.1262
2013-06-19 10:35:00,40.22,40.22,40.15,40.18,36247.33475479744,24.2883,24.2883,24.246,24.2641,36247.3348
2013-06-19 10:40:00,40.2,40.23,40.15,40.22,55885.9836157558,24.2762,24.2943,24.246,24.2883,55885.9836
2013-06-19 10:45:00,40.22,40.23,40.08,40.1,71260.24015262035,24.2883,24.2943,24.2037,24.2158,71260.2402
2013-06-19 10:50:00,40.11,40.14,40.06,40.11,41746.156435865785,24.2219,24.24,24.1917,24.2219,41746.1564
2013-06-19 10:55:00,40.11,40.16,40.05,40.14,62058.13040062843,24.2219,24.2521,24.1856,24.24,62058.1304
2013-06-19 11:00:00,40.14,40.15,40.11,40.15,45673.886208057454,24.24,24.246,24.2219,24.246,45673.8862
2013-06-19 11:05:00,40.15,40.17,40.1,40.13,54427.11255751318,24.246,24.2581,24.2158,24.2339,54427.1126
2013-06-19 11:10:00,40.13,40.17,40.12,40.14,30187.40882055886,24.2339,24.2581,24.2279,24.24,30187.4088
2013-06-19 11:15:00,40.14,40.14,39.98,39.98,207833.01537425653,24.24,24.24,24.1434,24.1434,207833.0154
2013-06-19 11:20:00,39.98,39.98,39.93,39.95,59925.934238581525,24.1434,24.1434,24.1132,24.1252,59925.9342
2013-06-19 11:25:00,39.96,39.97,39.91,39.97,52856.02064863651,24.1313,24.1373,24.1011,24.1373,52856.0206
2013-06-19 11:30:00,39.96,40.03,39.95,40.01,56783.75042082819,24.1313,24.1736,24.1252,24.1615,56783.7504
2013-06-19 11:35:00,40.01,40.05,39.98,40.02,62619.234653798674,24.1615,24.1856,24.1434,24.1675,62619.2347
2013-06-19 11:40:00,40.01,40.03,39.97,40.03,55885.9836157558,24.1615,24.1736,24.1373,24.1736,55885.9836
2013-06-19 11:45:00,40.03,40.05,40.02,40.03,43541.69004601055,24.1736,24.1856,24.1675,24.1736,43541.69
2013-06-19 11:50:00,40.02,40.03,39.97,40.01,62282.57210189653,24.1675,24.1736,24.1373,24.1615,62282.5721
2013-06-19 11:55:00,40.0,40.02,39.98,39.98,26820.783301537424,24.1554,24.1675,24.1434,24.1434,26820.7833
2013-06-19 12:00:00,39.98,40.03,39.97,40.02,44215.01514981483,24.1434,24.1736,24.1373,24.1675,44215.0151
2013-06-19 12:05:00,40.03,40.03,39.99,40.01,23341.93693188194,24.1736,24.1736,24.1494,24.1615,23341.9369
2013-06-19 12:10:00,40.01,40.02,39.97,39.99,19189.76545842217,24.1615,24.1675,24.1373,24.1494,19189.7655
2013-06-19 12:15:00,40.0,40.0,39.93,39.93,72943.55291213107,24.1554,24.1554,24.1132,24.1132,72943.5529
2013-06-19 12:20:00,39.94,39.95,39.87,39.88,65873.63932218606,24.1192,24.1252,24.0769,24.083,65873.6393
2013-06-19 12:25:00,39.88,39.94,39.86,39.92,75524.63247671416,24.083,24.1192,24.0709,24.1071,75524.6325
2013-06-19 12:30:00,39.92,39.93,39.91,39.92,27494.10840534171,24.1071,24.1132,24.1011,24.1071,27494.1084
2013-06-19 12:35:00,39.91,39.93,39.9,39.92,55100.43766131747,24.1011,24.1132,24.095,24.1071,55100.4377
2013-06-19 12:40:00,39.92,39.97,39.91,39.96,44327.23600044888,24.1071,24.1373,24.1011,24.1313,44327.236
2013-06-19 12:45:00,39.97,39.99,39.96,39.99,41297.27303332959,24.1373,24.1494,24.1313,24.1494,41297.273
2013-06-19 12:50:00,39.98,39.98,39.95,39.96,51733.81214229604,24.1434,24.1434,24.1252,24.1313,51733.8121
2013-06-19 12:55:00,39.96,39.96,39.92,39.92,18067.556952081697,24.1313,24.1313,24.1071,24.1071,18067.557
2013-06-19 13:00:00,39.92,39.93,39.91,39.92,38940.63517001459,24.1071,24.1132,24.1011,24.1071,38940.6352
2013-06-19 13:05:00,39.92,39.93,39.91,39.92,51172.7078891258,24.1071,24.1132,24.1011,24.1071,51172.7079
2013-06-19 13:10:00,39.93,40.02,39.93,40.02,55885.9836157558,24.1132,24.1675,24.1132,24.1675,55885.9836
2013-06-19 13:15:00,40.01,40.06,39.98,40.04,45449.44450678936,24.1615,24.1917,24.1434,24.1796,45449.4445
2013-06-19 13:20:00,40.05,40.08,40.04,40.07,21995.28672427337,24.1856,24.2037,24.1796,24.1977,21995.2867
2013-06-19 13:25:00,40.07,40.1,40.06,40.09,13578.722926719784,24.1977,24.2158,24.1917,24.2098,13578.7229
2013-06-19 13:30:00,40.1,40.12,40.08,40.1,23678.599483784084,24.2158,24.2279,24.2037,24.2158,23678.5995
2013-06-19 13:35:00,40.11,40.14,40.1,40.12,23005.2743799798,24.2219,24.24,24.2158,24.2279,23005.2744
2013-06-19 13:40:00,40.11,40.17,40.11,40.16,16833.12759510717,24.2219,24.2581,24.2219,24.2521,16833.1276
2013-06-19 13:45:00,40.16,40.19,40.14,40.19,10548.759959600491,24.2521,24.2702,24.24,24.2702,10548.76
2013-06-19 13:50:00,40.19,40.23,40.19,40.23,10436.539108966446,24.2702,24.2943,24.2702,24.2943,10436.5391
2013-06-19 13:55:00,40.22,40.37,40.22,40.31,76871.28268432274,24.2883,24.3789,24.2883,24.3426,76871.2827
2013-06-19 14:00:00,40.32,40.39,40.0,40.02,202109.7519919201,24.3487,24.3909,24.1554,24.1675,202109.752
2013-06-19 14:05:00,40.01,40.14,39.94,40.12,133655.03310515094,24.1615,24.24,24.1192,24.2279,133655.0331
2013-06-19 14:10:00,40.13,40.33,40.01,40.29,201548.64773874983,24.2339,24.3547,24.1615,24.3306,201548.6477
2013-06-19 14:15:00,40.29,40.49,40.24,40.46,339916.9565705308,24.3306,24.4513,24.3004,24.4332,339916.9566
2013-06-19 14:20:00,40.46,40.55,40.46,40.51,420715.9690270452,24.4332,24.4876,24.4332,24.4634,420715.969
2013-06-19 14:25:00,40.51,40.85,40.49,40.83,310963.97710694646,24.4634,24.6687,24.4513,24.6567,310963.9771
2013-06-19 14:30:00,40.82,40.87,40.62,40.68,494220.6261923465,24.6506,24.6808,24.5298,24.5661,494220.6262
2013-06-19 14:35:00,40.69,40.96,40.68,40.91,489282.9087644484,24.5721,24.7352,24.5661,24.705,489282.9088
2013-06-19 14:40:00,40.9,41.13,40.87,41.06,481090.7866681629,24.6989,24.8378,24.6808,24.7956,481090.7867
2013-06-19 14:45:00,41.05,41.12,40.78,40.99,401975.0869711592,24.7895,24.8318,24.6265,24.7533,401975.087
2013-06-19 14:50:00,40.99,41.07,40.91,40.95,355066.77140612726,24.7533,24.8016,24.705,24.7291,355066.7714
2013-06-19 14:55:00,40.95,40.95,40.63,40.68,322971.60812478955,24.7291,24.7291,24.5359,24.5661,322971.6081
2013-06-19 15:00:00,40.68,40.85,40.61,40.77,252048.03052407136,24.5661,24.6687,24.5238,24.6204,252048.0305
2013-06-19 15:05:00,40.76,40.8,40.55,40.57,270788.91257995734,24.6144,24.6385,24.4876,24.4996,270788.9126
2013-06-19 15:10:00,40.56,40.67,40.55,40.62,184603.29929300863,24.4936,24.56,24.4876,24.5298,184603.2993
2013-06-19 15:15:00,40.61,40.77,40.61,40.7,289978.6780383795,24.5238,24.6204,24.5238,24.5782,289978.678
2013-06-19 15:20:00,40.7,40.81,40.67,40.79,254180.22668611823,24.5782,24.6446,24.56,24.6325,254180.2267
2013-06-19 15:25:00,40.78,40.95,40.77,40.92,322410.5038716193,24.6265,24.7291,24.6204,24.711,322410.5039
2013-06-19 15:30:00,40.92,40.93,40.74,40.74,254741.3309392885,24.711,24.717,24.6023,24.6023,254741.3309
2013-06-19 15:35:00,40.75,40.83,40.73,40.75,262709.0113343059,24.6083,24.6567,24.5963,24.6083,262709.0113
2013-06-19 15:40:00,40.74,40.77,40.66,40.67,230052.743799798,24.6023,24.6204,24.554,24.56,230052.7438
2013-06-19 15:45:00,40.66,40.67,40.4,40.46,367411.0649758725,24.554,24.56,24.397,24.4332,367411.065
2013-06-19 15:50:00,40.46,40.48,40.33,40.47,426102.5698574795,24.4332,24.4453,24.3547,24.4393,426102.5699
2013-06-19 15:55:00,40.46,40.46,40.29,40.3,556166.5357423408,24.4332,24.4332,24.3306,24.3366,556166.5357
2013-06-20 09:30:00,39.81,39.89,39.69,39.77,186286.6120525193,24.0407,24.089,23.9682,24.0165,186286.6121
2013-06-20 09:35:00,39.82,40.05,39.75,40.03,111884.18808214566,24.0467,24.1856,24.0045,24.1736,111884.1881
2013-06-20 09:40:00,40.03,40.3,40.0,40.3,124004.0399506228,24.1736,24.3366,24.1554,24.3366,124004.04
2013-06-20 09:45:00,40.29,41.04,40.28,40.94,392211.8729659971,24.3306,24.7835,24.3245,24.7231,392211.873
2013-06-20 09:50:00,40.93,41.0,40.66,40.75,383121.9840646392,24.717,24.7593,24.554,24.6083,383121.9841
2013-06-20 09:55:00,40.76,40.86,40.65,40.76,228930.5352934575,24.6144,24.6748,24.548,24.6144,228930.5353
2013-06-20 10:00:00,40.78,41.12,40.64,40.71,229940.52294916395,24.6265,24.8318,24.5419,24.5842,229940.5229
2013-06-20 10:05:00,40.7,40.96,40.68,40.96,264055.66154191445,24.5782,24.7352,24.5661,24.7352,264055.6615
2013-06-20 10:10:00,40.95,40.96,40.67,40.7,310739.5354056784,24.7291,24.7352,24.56,24.5782,310739.5354
2013-06-20 10:15:00,40.7,40.73,40.57,40.66,252384.6930759735,24.5782,24.5963,24.4996,24.554,252384.6931
2013-06-20 10:20:00,40.64,40.83,40.62,40.79,141173.83009763213,24.5419,24.6567,24.5298,24.6325,141173.8301
2013-06-20 10:25:00,40.78,40.91,40.74,40.74,273931.0963977107,24.6265,24.705,24.6023,24.6023,273931.0964
2013-06-20 10:30:00,40.75,40.75,40.55,40.57,266412.29940522945,24.6083,24.6083,24.4876,24.4996,266412.2994
2013-06-20 10:35:00,40.55,40.63,40.4,40.41,187857.703961396,24.4876,24.5359,24.397,24.403,187857.704
2013-06-20 10:40:00,40.4,40.53,40.36,40.44,207496.3528223544,24.397,24.4755,24.3728,24.4211,207496.3528
2013-06-20 10:45:00,40.43,40.56,40.36,40.46,131635.05779373806,24.4151,24.4936,24.3728,24.4332,131635.0578
2013-06-20 10:50:00,40.46,40.55,40.46,40.51,88205.58859836157,24.4332,24.4876,24.4332,24.4634,88205.5886
2013-06-20 10:55:00,40.51,40.55,40.42,40.51,107956.458309954,24.4634,24.4876,24.4091,24.4634,107956.4583
2013-06-20 11:00:00,40.5,40.52,40.33,40.35,109639.7710694647,24.4574,24.4695,24.3547,24.3668,109639.7711
2013-06-20 11:05:00,40.36,40.37,40.19,40.21,122769.61059364828,24.3728,24.3789,24.2702,24.2822,122769.6106
2013-06-20 11:10:00,40.21,40.31,40.2,40.26,83155.65031982942,24.2822,24.3426,24.2762,24.3124,83155.6503
2013-06-20 11:15:00,40.26,40.28,40.21,40.24,96061.04814274493,24.3124,24.3245,24.2822,24.3004,96061.0481
2013-06-20 11:20:00,40.24,40.35,40.24,40.28,87083.38009202109,24.3004,24.3668,24.3004,24.3245,87083.3801
2013-06-20 11:25:00,40.28,40.37,40.28,40.34,55773.76276512176,24.3245,24.3789,24.3245,24.3608,55773.7628
2013-06-20 11:30:00,40.33,40.37,40.23,40.25,104702.0536415666,24.3547,24.3789,24.2943,24.3064,104702.0536
2013-06-20 11:35:00,40.25,40.35,40.22,40.34,52631.57894736842,24.3064,24.3668,24.2883,24.3608,52631.5789
2013-06-20 11:40:00,40.35,40.38,40.29,40.32,54763.77510941533,24.3668,24.3849,24.3306,24.3487,54763.7751
2013-06-20 11:45:00,40.32,40.41,40.31,40.4,74290.20311973964,24.3487,24.403,24.3426,24.397,74290.2031
2013-06-20 11:50:00,40.4,40.57,40.4,40.56,68454.71888676916,24.397,24.4996,24.397,24.4936,68454.7189
2013-06-20 11:55:00,40.55,40.57,40.5,40.52,114465.26764672875,24.4876,24.4996,24.4574,24.4695,114465.2676
2013-06-20 12:00:00,40.51,40.55,40.45,40.45,69801.36909437773,24.4634,24.4876,24.4272,24.4272,69801.3691
2013-06-20 12:05:00,40.45,40.49,40.42,40.49,33778.476040848385,24.4272,24.4513,24.4091,24.4513,33778.476
2013-06-20 12:10:00,40.48,40.7,40.48,40.69,177084.50230052744,24.4453,24.5782,24.4453,24.5721,177084.5023
2013-06-20 12:15:00,40.69,40.72,40.62,40.69,115924.13870497138,24.5721,24.5902,24.5298,24.5721,115924.1387
2013-06-20 12:20:00,40.69,40.71,40.64,40.68,58691.504881607,24.5721,24.5842,24.5419,24.5661,58691.5049
2013-06-20 12:25:00,40.68,40.7,40.63,40.65,46908.31556503198,24.5661,24.5782,24.5359,24.548,46908.3156
2013-06-20 12:30:00,40.65,40.79,40.65,40.68,75636.85332734822,24.548,24.6325,24.548,24.5661,75636.8533
2013-06-20 12:35:00,40.69,40.71,40.64,40.65,31534.05902816743,24.5721,24.5842,24.5419,24.548,31534.059
2013-06-20 12:40:00,40.64,40.71,40.61,40.71,46347.21131186174,24.5419,24.5842,24.5238,24.5842,46347.2113
2013-06-20 12:45:00,40.72,40.75,40.71,40.75,56447.08786892604,24.5902,24.6083,24.5842,24.6083,56447.0879
2013-06-20 12:50:00,40.75,40.78,40.73,40.76,71484.68185388845,24.6083,24.6265,24.5963,24.6144,71484.6819
2013-06-20 12:55:00,40.77,40.8,40.74,40.79,66434.7435753563,24.6204,24.6385,24.6023,24.6325,66434.7436
2013-06-20 13:00:00,40.78,40.79,40.72,40.72,108629.78341375828,24.6265,24.6325,24.5902,24.5902,108629.7834
2013-06-20 13:05:00,40.72,40.79,40.72,40.77,55549.32106385366,24.5902,24.6325,24.5902,24.6204,55549.3211
2013-06-20 13:10:00,40.76,40.79,40.74,40.74,42082.818987767925,24.6144,24.6325,24.6023,24.6023,42082.819
2013-06-20 13:15:00,40.74,40.75,40.6,40.63,104702.0536415666,24.6023,24.6083,24.5178,24.5359,104702.0536
2013-06-20 13:20:00,40.63,40.63,40.58,40.6,98193.24430479182,24.5359,24.5359,24.5057,24.5178,98193.2443
2013-06-20 13:25:00,40.6,40.64,40.55,40.62,66659.1852766244,24.5178,24.5419,24.4876,24.5298,66659.1853
2013-06-20 13:30:00,40.61,40.67,40.59,40.66,49826.05768151722,24.5238,24.56,24.5117,24.554,49826.0577
2013-06-20 13:35:00,40.67,40.67,40.58,40.63,99988.7779149366,24.56,24.56,24.5057,24.5359,99988.7779
2013-06-20 13:40:00,40.63,40.72,40.62,40.71,109864.2127707328,24.5359,24.5902,24.5298,24.5842,109864.2128
2013-06-20 13:45:00,40.71,40.76,40.68,40.72,88542.25115026372,24.5842,24.6144,24.5661,24.5902,88542.2512
2013-06-20 13:50:00,40.72,40.76,40.69,40.71,109976.43362136684,24.5902,24.6144,24.5721,24.5842,109976.4336
2013-06-20 13:55:00,40.69,40.75,40.62,40.71,77769.04948939513,24.5721,24.6083,24.5298,24.5842,77769.0495
2013-06-20 14:00:00,40.72,40.73,40.62,40.67,72943.55291213107,24.5902,24.5963,24.5298,24.56,72943.5529
2013-06-20 14:05:00,40.66,40.66,40.61,40.63,97744.36090225563,24.554,24.554,24.5238,24.5359,97744.3609
2013-06-20 14:10:00,40.64,40.65,40.55,40.59,139266.07563685332,24.5419,24.548,24.4876,24.5117,139266.0756
2013-06-20 14:15:00,40.58,40.72,40.57,40.65,87644.48434519133,24.5057,24.5902,24.4996,24.548,87644.4843
2013-06-20 14:20:00,40.66,40.69,40.51,40.57,156772.52833576477,24.554,24.5721,24.4634,24.4996,156772.5283
2013-06-20 14:25:00,40.57,40.6,40.39,40.42,147907.081135675,24.4996,24.5178,24.3909,24.4091,147907.0811
2013-06-20 14:30:00,40.43,40.5,40.41,40.49,116821.90551004375,24.4151,24.4574,24.403,24.4513,116821.9055
2013-06-20 14:35:00,40.47,40.49,40.41,40.42,142183.81775333858,24.4393,24.4513,24.403,24.4091,142183.8178
2013-06-20 14:40:00,40.43,40.52,40.38,40.51,89215.576254068,24.4151,24.4695,24.3849,24.4634,89215.5763
2013-06-20 14:45:00,40.51,40.51,40.47,40.48,83604.53372236561,24.4634,24.4634,24.4393,24.4453,83604.5337
2013-06-20 14:50:00,40.48,40.49,40.37,40.38,111884.18808214566,24.4453,24.4513,24.3789,24.3849,111884.1881
2013-06-20 14:55:00,40.38,40.44,40.24,40.24,203793.0647514308,24.3849,24.4211,24.3004,24.3004,203793.0648
2013-06-20 15:00:00,40.24,40.3,40.18,40.25,138817.19223431713,24.3004,24.3366,24.2641,24.3064,138817.1922
2013-06-20 15:05:00,40.25,40.46,40.25,40.46,219503.9838401975,24.3064,24.4332,24.3064,24.4332,219503.9838
2013-06-20 15:10:00,40.46,40.52,40.4,40.43,189316.57501963864,24.4332,24.4695,24.397,24.4151,189316.575
2013-06-20 15:15:00,40.42,40.48,40.36,40.36,194254.29244753675,24.4091,24.4453,24.3728,24.3728,194254.2924
2013-06-20 15:20:00,40.36,40.38,40.21,40.27,182358.88228032767,24.3728,24.3849,24.2822,24.3185,182358.8823
2013-06-20 15:25:00,40.27,40.36,40.27,40.35,153181.46111547525,24.3185,24.3728,24.3185,24.3668,153181.4611
2013-06-20 15:30:00,40.35,40.37,40.23,40.24,196947.5928627539,24.3668,24.3789,24.2943,24.3004,196947.5929
2013-06-20 15:35:00,40.24,40.29,40.2,40.25,141061.6092469981,24.3004,24.3306,24.2762,24.3064,141061.6092
2013-06-20 15:40:00,40.26,40.26,40.16,40.21,240938.16631130065,24.3124,24.3124,24.2521,24.2822,240938.1663
2013-06-20 15:45:00,40.2,40.22,40.09,40.18,295028.61631691165,24.2762,24.2883,24.2098,24.2641,295028.6163
2013-06-20 15:50:00,40.18,40.33,40.17,40.3,353832.3420491527,24.2641,24.3547,24.2581,24.3366,353832.342
2013-06-20 15:55:00,40.29,40.38,40.19,40.22,703849.1751767478,24.3306,24.3849,24.2702,24.2883,703849.1752
2013-06-21 09:30:00,40.69,40.71,40.41,40.43,1536752.3285826505,24.5721,24.5842,24.403,24.4151,1536752.3286
2013-06-21 09:35:00,40.42,40.55,40.32,40.37,171361.238918191,24.4091,24.4876,24.3487,24.3789,171361.2389
2013-06-21 09:40:00,40.34,40.45,40.32,40.4,122545.1688923802,24.3608,24.4272,24.3487,24.397,122545.1689
2013-06-21 09:45:00,40.4,40.63,40.37,40.61,118729.65997082255,24.397,24.5359,24.3789,24.5238,118729.66
2013-06-21 09:50:00,40.6,40.62,40.45,40.45,115699.69700370327,24.5178,24.5298,24.4272,24.4272,115699.697
2013-06-21 09:55:00,40.45,40.6,40.36,40.36,205251.93580967345,24.4272,24.5178,24.3728,24.3728,205251.9358
2013-06-21 10:00:00,40.35,40.61,40.33,40.53,184042.1950398384,24.3668,24.5238,24.3547,24.4755,184042.195
2013-06-21 10:05:00,40.52,40.55,40.41,40.53,168892.38020424193,24.4695,24.4876,24.403,24.4755,168892.3802
2013-06-21 10:10:00,40.52,40.53,40.44,40.48,151385.92750533047,24.4695,24.4755,24.4211,24.4453,151385.9275
2013-06-21 10:15:00,40.48,40.52,40.43,40.5,198294.24307036249,24.4453,24.4695,24.4151,24.4574,198294.2431
2013-06-21 10:20:00,40.5,40.6,40.46,40.59,257097.96880260351,24.4574,24.5178,24.4332,24.5117,257097.9688
2013-06-21 10:25:00,40.58,40.62,40.48,40.58,96622.15239591515,24.5057,24.5298,24.4453,24.5057,96622.1524
2013-06-21 10:30:00,40.58,40.58,40.44,40.46,180787.790371451,24.5057,24.5057,24.4211,24.4332,180787.7904
2013-06-21 10:35:00,40.46,40.47,40.3,40.38,279766.5806306812,24.4332,24.4393,24.3366,24.3849,279766.5806
2013-06-21 10:40:00,40.39,40.47,40.39,40.46,153293.6819661093,24.3909,24.4393,24.3909,24.4332,153293.682
2013-06-21 10:45:00,40.46,40.55,40.41,40.5,147121.53518123666,24.4332,24.4876,24.403,24.4574,147121.5352
2013-06-21 10:50:00,40.5,40.61,40.48,40.55,189316.57501963864,24.4574,24.5238,24.4453,24.4876,189316.575
2013-06-21 10:55:00,40.55,40.57,40.39,40.43,203568.6230501627,24.4876,24.4996,24.3909,24.4151,203568.6231
2013-06-21 11:00:00,40.42,40.46,40.38,40.42,202334.1936931882,24.4091,24.4332,24.3849,24.4091,202334.1937
2013-06-21 11:05:00,40.43,40.54,40.35,40.46,157558.0742902031,24.4151,24.4815,24.3668,24.4332,157558.0743
2013-06-21 11:10:00,40.46,40.47,40.32,40.32,171922.34317136122,24.4332,24.4393,24.3487,24.3487,171922.3432
2013-06-21 11:15:00,40.31,40.47,40.3,40.46,98081.02345415778,24.3426,24.4393,24.3366,24.4332,98081.0235
2013-06-21 11:20:00,40.46,40.46,40.26,40.26,194927.61755134104,24.4332,24.4332,24.3124,24.3124,194927.6176
2013-06-21 11:25:00,40.26,40.26,40.07,40.08,226910.55998204465,24.3124,24.3124,24.1977,24.2037,226910.56
2013-06-21 11:30:00,40.08,40.11,39.96,39.97,165637.97553585455,24.2037,24.2219,24.1313,24.1373,165637.9755
2013-06-21 11:35:00,39.97,40.06,39.97,40.03,377959.824935473,24.1373,24.1917,24.1373,24.1736,377959.8249
2013-06-21 11:40:00,40.03,40.04,39.88,39.89,244417.0126809561,24.1736,24.1796,24.083,24.089,244417.0127
2013-06-21 11:45:00,39.89,39.92,39.82,39.84,194478.73414880483,24.089,24.1071,24.0467,24.0588,194478.7341
2013-06-21 11:50:00,39.84,39.85,39.73,39.75,136011.67096846594,24.0588,24.0649,23.9924,24.0045,136011.671
2013-06-21 11:55:00,39.74,39.89,39.74,39.88,262484.5696330378,23.9984,24.089,23.9984,24.083,262484.5696
2013-06-21 12:00:00,39.89,39.93,39.86,39.91,193468.7464930984,24.089,24.1132,24.0709,24.1011,193468.7465
2013-06-21 12:05:00,39.93,39.93,39.76,39.79,338345.8646616541,24.1132,24.1132,24.0105,24.0286,338345.8647
2013-06-21 12:10:00,39.79,39.81,39.71,39.72,130400.62843676354,24.0286,24.0407,23.9803,23.9863,130400.6284
2013-06-21 12:15:00,39.72,39.74,39.67,39.72,93704.41027942993,23.9863,23.9984,23.9562,23.9863,93704.4103
2013-06-21 12:20:00,39.73,39.73,39.67,39.67,139939.4007406576,23.9924,23.9924,23.9562,23.9562,139939.4007
2013-06-21 12:25:00,39.67,39.71,39.64,39.66,112781.95488721805,23.9562,23.9803,23.938,23.9501,112781.9549
2013-06-21 12:30:00,39.67,39.71,39.55,39.56,144877.11816855572,23.9562,23.9803,23.8837,23.8897,144877.1182
2013-06-21 12:35:00,39.56,39.66,39.56,39.65,149478.17304455166,23.8897,23.9501,23.8897,23.9441,149478.173
2013-06-21 12:40:00,39.66,39.79,39.65,39.76,115138.59275053303,23.9501,24.0286,23.9441,24.0105,115138.5928
2013-06-21 12:45:00,39.76,39.91,39.75,39.89,90786.66816294468,24.0105,24.1011,24.0045,24.089,90786.6682
2013-06-21 12:50:00,39.89,39.89,39.8,39.8,118954.10167209066,24.089,24.089,24.0347,24.0347,118954.1017
2013-06-21 12:55:00,39.8,39.93,39.79,39.92,209067.44473123105,24.0347,24.1132,24.0286,24.1071,209067.4447
2013-06-21 13:00:00,39.92,39.96,39.89,39.96,174952.30613848052,24.1071,24.1313,24.089,24.1313,174952.3061
2013-06-21 13:05:00,39.95,40.08,39.95,40.08,234317.1361238918,24.1252,24.2037,24.1252,24.2037,234317.1361
2013-06-21 13:10:00,40.09,40.2,40.09,40.11,158792.50364717763,24.2098,24.2762,24.2098,24.2219,158792.5036
2013-06-21 13:15:00,40.11,40.12,40.05,40.11,175288.96869038267,24.2219,24.2279,24.1856,24.2219,175288.9687
2013-06-21 13:20:00,40.11,40.11,40.01,40.02,124228.48165189092,24.2219,24.2219,24.1615,24.1675,124228.4817
2013-06-21 13:25:00,40.03,40.08,40.01,40.05,73841.31971720346,24.1736,24.2037,24.1615,24.1856,73841.3197
2013-06-21 13:30:00,40.05,40.11,40.02,40.1,93479.96857816182,24.1856,24.2219,24.1675,24.2158,93479.9686
2013-06-21 13:35:00,40.1,40.11,40.03,40.08,74626.86567164179,24.2158,24.2219,24.1736,24.2037,74626.8657
2013-06-21 13:40:00,40.08,40.1,40.01,40.02,90450.00561104252,24.2037,24.2158,24.1615,24.1675,90450.0056
2013-06-21 13:45:00,40.01,40.03,39.94,39.98,99764.33621366847,24.1615,24.1736,24.1192,24.1434,99764.3362
2013-06-21 13:50:00,39.97,39.99,39.87,39.91,108854.22511502636,24.1373,24.1494,24.0769,24.1011,108854.2251
2013-06-21 13:55:00,39.92,39.93,39.83,39.91,79564.58309953989,24.1071,24.1132,24.0528,24.1011,79564.5831
2013-06-21 14:00:00,39.91,39.96,39.88,39.9,89215.576254068,24.1011,24.1313,24.083,24.095,89215.5763
2013-06-21 14:05:00,39.9,39.91,39.84,39.91,67108.06867916058,24.095,24.1011,24.0588,24.1011,67108.0687
2013-06-21 14:10:00,39.92,39.97,39.92,39.96,129390.64078105713,24.1071,24.1373,24.1071,24.1313,129390.6408
2013-06-21 14:15:00,39.96,39.99,39.93,39.97,170575.69296375266,24.1313,24.1494,24.1132,24.1373,170575.693
2013-06-21 14:20:00,39.97,40.01,39.93,39.97,113230.83828975425,24.1373,24.1615,24.1132,24.1373,113230.8383
2013-06-21 14:25:00,39.97,40.03,39.93,40.0,150600.38155089214,24.1373,24.1736,24.1132,24.1554,150600.3816
2013-06-21 14:30:00,40.0,40.01,39.96,40.0,85736.72988441252,24.1554,24.1615,24.1313,24.1554,85736.7299
2013-06-21 14:35:00,40.01,40.01,39.91,39.99,95275.50218830658,24.1615,24.1615,24.1011,24.1494,95275.5022
2013-06-21 14:40:00,40.0,40.01,39.91,39.93,70811.35675008416,24.1554,24.1615,24.1011,24.1132,70811.3568
2013-06-21 14:45:00,39.94,40.01,39.94,39.99,93816.63113006396,24.1192,24.1615,24.1192,24.1494,93816.6311
2013-06-21 14:50:00,39.99,40.02,39.92,39.95,99652.11536303443,24.1494,24.1675,24.1071,24.1252,99652.1154
2013-06-21 14:55:00,39.95,40.02,39.9,40.0,111323.08382897542,24.1252,24.1675,24.095,24.1554,111323.0838
2013-06-21 15:00:00,40.01,40.02,39.96,40.0,90337.78476040848,24.1615,24.1675,24.1313,24.1554,90337.7848
2013-06-21 15:05:00,40.0,40.06,40.0,40.03,247446.9756480754,24.1554,24.1917,24.1554,24.1736,247446.9756
2013-06-21 15:10:00,40.03,40.05,39.99,40.02,197059.813713388,24.1736,24.1856,24.1494,24.1675,197059.8137
2013-06-21 15:15:00,40.01,40.13,40.01,40.09,132196.1620469083,24.1615,24.2339,24.1615,24.2098,132196.162
2013-06-21 15:20:00,40.1,40.19,40.1,40.14,83492.31287173157,24.2158,24.2702,24.2158,24.24,83492.3129
2013-06-21 15:25:00,40.15,40.25,40.15,40.25,146223.76837616428,24.246,24.3064,24.246,24.3064,146223.7684
2013-06-21 15:30:00,40.25,40.29,40.15,40.16,119402.98507462686,24.3064,24.3306,24.246,24.2521,119402.9851
2013-06-21 15:35:00,40.15,40.25,40.15,40.22,148019.30198630906,24.246,24.3064,24.246,24.2883,148019.302
2013-06-21 15:40:00,40.22,40.22,40.11,40.11,177196.72315116148,24.2883,24.2883,24.2219,24.2219,177196.7232
2013-06-21 15:45:00,40.11,40.22,40.09,40.21,243182.5833239816,24.2219,24.2883,24.2098,24.2822,243182.5833
2013-06-21 15:50:00,40.2,40.2,40.1,40.14,294130.8495118393,24.2762,24.2762,24.2158,24.24,294130.8495
2013-06-21 15:55:00,40.15,40.19,40.1,40.14,469532.039052856,24.246,24.2702,24.2158,24.24,469532.0391
2013-06-24 09:30:00,39.54,39.56,39.39,39.56,204354.16900460105,23.8776,23.8897,23.7871,23.8897,204354.169
2013-06-24 09:35:00,39.55,39.6,39.35,39.48,110313.096173269,23.8837,23.9139,23.7629,23.8414,110313.0962
2013-06-24 09:40:00,39.44,39.54,39.4,39.42,101447.6489731792,23.8173,23.8776,23.7931,23.8052,101447.649
2013-06-24 09:45:00,39.44,39.65,39.44,39.6,165862.41723712266,23.8173,23.9441,23.8173,23.9139,165862.4172
2013-06-24 09:50:00,39.6,39.63,39.41,39.46,136348.3335203681,23.9139,23.932,23.7991,23.8293,136348.3335
2013-06-24 09:55:00,39.43,39.48,39.34,39.39,104365.39108966444,23.8112,23.8414,23.7569,23.7871,104365.3911
2013-06-24 10:00:00,39.36,39.42,39.16,39.32,161149.14151049263,23.7689,23.8052,23.6482,23.7448,161149.1415
2013-06-24 10:05:00,39.32,39.32,39.23,39.25,152732.57771293906,23.7448,23.7448,23.6904,23.7025,152732.5777
2013-06-24 10:10:00,39.25,39.3,39.22,39.23,131298.39524183594,23.7025,23.7327,23.6844,23.6904,131298.3952
2013-06-24 10:15:00,39.24,39.3,39.12,39.29,165301.3129839524,23.6965,23.7327,23.624,23.7267,165301.313
2013-06-24 10:20:00,39.29,39.34,39.22,39.22,207384.1319717204,23.7267,23.7569,23.6844,23.6844,207384.132
2013-06-24 10:25:00,39.21,39.22,39.09,39.21,164291.325328246,23.6784,23.6844,23.6059,23.6784,164291.3253
2013-06-24 10:30:00,39.22,39.22,39.0,39.08,149365.95219391762,23.6844,23.6844,23.5515,23.5999,149365.9522
2013-06-24 10:35:00,39.08,39.19,39.07,39.12,105150.9370441028,23.5999,23.6663,23.5938,23.624,105150.937
2013-06-24 10:40:00,39.11,39.15,39.03,39.13,207608.5736729884,23.618,23.6421,23.5697,23.6301,207608.5737
2013-06-24 10:45:00,39.13,39.22,39.05,39.16,167321.28829536526,23.6301,23.6844,23.5817,23.6482,167321.2883
2013-06-24 10:50:00,39.16,39.18,39.07,39.1,102233.19492761754,23.6482,23.6602,23.5938,23.6119,102233.1949
2013-06-24 10:55:00,39.09,39.19,39.06,39.07,134440.57905958928,23.6059,23.6663,23.5878,23.5938,134440.5791
2013-06-24 11:00:00,39.06,39.17,39.01,39.09,79789.02480080798,23.5878,23.6542,23.5576,23.6059,79789.0248
2013-06-24 11:05:00,39.09,39.15,39.06,39.12,73504.65716530131,23.6059,23.6421,23.5878,23.624,73504.6572
2013-06-24 11:10:00,39.09,39.14,38.99,39.01,86858.938390753,23.6059,23.6361,23.5455,23.5576,86858.9384
2013-06-24 11:15:00,39.01,39.03,38.91,38.91,77656.82863876107,23.5576,23.5697,23.4972,23.4972,77656.8286
2013-06-24 11:20:00,38.91,38.92,38.75,38.75,206598.586017282,23.4972,23.5032,23.4006,23.4006,206598.586
2013-06-24 11:25:00,38.75,38.83,38.74,38.8,196723.1511614858,23.4006,23.4489,23.3945,23.4308,196723.1512
2013-06-24 11:30:00,38.8,38.93,38.8,38.81,241387.0497138368,23.4308,23.5093,23.4308,23.4368,241387.0497
2013-06-24 11:35:00,38.82,38.88,38.75,38.88,105038.71619346876,23.4428,23.4791,23.4006,23.4791,105038.7162
2013-06-24 11:40:00,38.88,38.98,38.84,38.84,100549.88216810682,23.4791,23.5395,23.4549,23.4549,100549.8822
2013-06-24 11:45:00,38.85,38.91,38.8,38.88,105487.59959600492,23.461,23.4972,23.4308,23.4791,105487.5996
2013-06-24 11:50:00,38.87,38.88,38.81,38.83,127707.3280215464,23.473,23.4791,23.4368,23.4489,127707.328
2013-06-24 11:55:00,38.83,38.91,38.77,38.87,106048.70384917516,23.4489,23.4972,23.4127,23.473,106048.7038
2013-06-24 12:00:00,38.88,38.95,38.76,38.77,138368.30883178097,23.4791,23.5214,23.4066,23.4127,138368.3088
2013-06-24 12:05:00,38.76,38.78,38.64,38.67,121422.96038603972,23.4066,23.4187,23.3341,23.3523,121422.9604
2013-06-24 12:10:00,38.66,38.75,38.65,38.72,149478.17304455166,23.3462,23.4006,23.3402,23.3825,149478.173
2013-06-24 12:15:00,38.72,38.75,38.66,38.67,99988.7779149366,23.3825,23.4006,23.3462,23.3523,99988.7779
2013-06-24 12:20:00,38.67,38.69,38.63,38.68,169341.26360677814,23.3523,23.3643,23.3281,23.3583,169341.2636
2013-06-24 12:25:00,38.68,38.79,38.63,38.73,134440.57905958928,23.3583,23.4247,23.3281,23.3885,134440.5791
2013-06-24 12:30:00,38.74,38.85,38.74,38.85,135338.34586466165,23.3945,23.461,23.3945,23.461,135338.3459
2013-06-24 12:35:00,38.85,38.96,38.8,38.83,100774.32386937492,23.461,23.5274,23.4308,23.4489,100774.3239
2013-06-24 12:40:00,38.83,38.9,38.8,38.86,102345.4157782516,23.4489,23.4912,23.4308,23.467,102345.4158
2013-06-24 12:45:00,38.86,38.93,38.78,38.78,84277.8588261699,23.467,23.5093,23.4187,23.4187,84277.8588
2013-06-24 12:50:00,38.78,38.82,38.73,38.82,115138.59275053303,23.4187,23.4428,23.3885,23.4428,115138.5928
2013-06-24 12:55:00,38.83,38.89,38.77,38.85,103692.06598586016,23.4489,23.4851,23.4127,23.461,103692.066
2013-06-24 13:00:00,38.85,38.89,38.82,38.85,77095.72438559085,23.461,23.4851,23.4428,23.461,77095.7244
2013-06-24 13:05:00,38.84,38.87,38.76,38.76,137133.87947480642,23.4549,23.473,23.4066,23.4066,137133.8795
2013-06-24 13:10:00,38.76,38.78,38.66,38.75,214566.2664122994,23.4066,23.4187,23.3462,23.4006,214566.2664
2013-06-24 13:15:00,38.75,38.79,38.7,38.78,95612.16474020873,23.4006,23.4247,23.3704,23.4187,95612.1647
2013-06-24 13:20:00,38.79,38.83,38.73,38.81,104926.49534283468,23.4247,23.4489,23.3885,23.4368,104926.4953
2013-06-24 13:25:00,38.81,38.84,38.75,38.83,109190.88766692852,23.4368,23.4549,23.4006,23.4489,109190.8877
2013-06-24 13:30:00,38.83,38.93,38.83,38.91,79676.80395017394,23.4489,23.5093,23.4489,23.4972,79676.804
2013-06-24 13:35:00,38.91,38.99,38.88,38.97,88317.80944899561,23.4972,23.5455,23.4791,23.5334,88317.8094
2013-06-24 13:40:00,38.97,39.09,38.97,39.08,139490.51733812143,23.5334,23.6059,23.5334,23.5999,139490.5173
2013-06-24 13:45:00,39.08,39.1,38.96,38.99,136011.67096846594,23.5999,23.6119,23.5274,23.5455,136011.671
2013-06-24 13:50:00,38.99,39.07,38.97,39.07,104253.1702390304,23.5455,23.5938,23.5334,23.5938,104253.1702
2013-06-24 13:55:00,39.07,39.13,39.04,39.12,67108.06867916058,23.5938,23.6301,23.5757,23.624,67108.0687
2013-06-24 14:00:00,39.12,39.17,39.06,39.14,130849.51183929974,23.624,23.6542,23.5878,23.6361,130849.5118
2013-06-24 14:05:00,39.14,39.2,39.13,39.15,157445.85343956907,23.6361,23.6723,23.6301,23.6421,157445.8534
2013-06-24 14:10:00,39.15,39.19,39.09,39.09,107956.458309954,23.6421,23.6663,23.6059,23.6059,107956.4583
2013-06-24 14:15:00,39.1,39.17,39.09,39.13,75973.51587925036,23.6119,23.6542,23.6059,23.6301,75973.5159
2013-06-24 14:20:00,39.14,39.32,39.13,39.21,228593.87274155536,23.6361,23.7448,23.6301,23.6784,228593.8727
2013-06-24 14:25:00,39.21,39.32,39.2,39.3,160251.37470542025,23.6784,23.7448,23.6723,23.7327,160251.3747
2013-06-24 14:30:00,39.3,39.46,39.29,39.4,153069.2402648412,23.7327,23.8293,23.7267,23.7931,153069.2403
2013-06-24 14:35:00,39.41,39.47,39.35,39.47,113118.61743912018,23.7991,23.8354,23.7629,23.8354,113118.6174
2013-06-24 14:40:00,39.48,39.48,39.37,39.4,109976.43362136684,23.8414,23.8414,23.775,23.7931,109976.4336
2013-06-24 14:45:00,39.4,39.42,39.36,39.39,203007.5187969925,23.7931,23.8052,23.7689,23.7871,203007.5188
2013-06-24 14:50:00,39.38,39.44,39.34,39.36,170014.5887105824,23.781,23.8173,23.7569,23.7689,170014.5887
2013-06-24 14:55:00,39.36,39.41,39.28,39.38,117046.34721131186,23.7689,23.7991,23.7206,23.781,117046.3472
2013-06-24 15:00:00,39.38,39.43,39.33,39.38,108293.12086185612,23.781,23.8112,23.7508,23.781,108293.1209
2013-06-24 15:05:00,39.37,39.47,39.37,39.4,117719.67231511614,23.775,23.8354,23.775,23.7931,117719.6723
2013-06-24 15:10:00,39.4,39.52,39.38,39.38,120749.63528223544,23.7931,23.8656,23.781,23.781,120749.6353
2013-06-24 15:15:00,39.38,39.39,39.24,39.3,188867.69161710245,23.781,23.7871,23.6965,23.7327,188867.6916
2013-06-24 15:20:00,39.29,39.42,39.28,39.37,155538.09897879025,23.7267,23.8052,23.7206,23.775,155538.099
2013-06-24 15:25:00,39.39,39.41,39.3,39.32,126360.67781393784,23.7871,23.7991,23.7327,23.7448,126360.6778
2013-06-24 15:30:00,39.32,39.44,39.32,39.33,137246.10032544046,23.7448,23.8173,23.7448,23.7508,137246.1003
2013-06-24 15:35:00,39.32,39.46,39.32,39.44,110986.42127707328,23.7448,23.8293,23.7448,23.8173,110986.4213
2013-06-24 15:40:00,39.44,39.46,39.37,39.39,229491.63954662776,23.8173,23.8293,23.775,23.7871,229491.6395
2013-06-24 15:45:00,39.38,39.39,39.21,39.26,344966.89484906296,23.781,23.7871,23.6784,23.7086,344966.8948
2013-06-24 15:50:00,39.26,39.36,39.23,39.35,294130.8495118393,23.7086,23.7689,23.6904,23.7629,294130.8495
2013-06-24 15:55:00,39.33,39.34,39.17,39.18,464594.3216249579,23.7508,23.7569,23.6542,23.6602,464594.3216
2013-06-25 09:30:00,39.53,39.88,39.53,39.82,160251.37470542025,23.8716,24.083,23.8716,24.0467,160251.3747
2013-06-25 09:35:00,39.82,39.83,39.6,39.81,169902.36785994837,24.0467,24.0528,23.9139,24.0407,169902.3679
2013-06-25 09:40:00,39.81,39.97,39.75,39.77,228257.2101896532,24.0407,24.1373,24.0045,24.0165,228257.2102
2013-06-25 09:45:00,39.79,39.84,39.67,39.67,204017.5064526989,24.0286,24.0588,23.9562,23.9562,204017.5065
2013-06-25 09:50:00,39.67,39.73,39.41,39.42,186847.7163056896,23.9562,23.9924,23.7991,23.8052,186847.7163
2013-06-25 09:55:00,39.42,39.57,39.38,39.53,144428.2347660195,23.8052,23.8958,23.781,23.8716,144428.2348
2013-06-25 10:00:00,39.51,39.64,39.36,39.55,238581.5284479856,23.8595,23.938,23.7689,23.8837,238581.5284
2013-06-25 10:05:00,39.55,39.56,39.26,39.4,464145.4382224217,23.8837,23.8897,23.7086,23.7931,464145.4382
2013-06-25 10:10:00,39.4,39.43,39.29,39.39,293345.30355740094,23.7931,23.8112,23.7267,23.7871,293345.3036
2013-06-25 10:15:00,39.39,39.43,39.21,39.24,247446.9756480754,23.7871,23.8112,23.6784,23.6965,247446.9756
2013-06-25 10:20:00,39.23,39.36,39.23,39.32,150600.38155089214,23.6904,23.7689,23.6904,23.7448,150600.3816
2013-06-25 10:25:00,39.33,39.37,39.17,39.2,234317.1361238918,23.7508,23.775,23.6542,23.6723,234317.1361
2013-06-25 10:30:00,39.19,39.23,39.13,39.2,132981.70800134665,23.6663,23.6904,23.6301,23.6723,132981.708
2013-06-25 10:35:00,39.21,39.42,39.15,39.4,197059.813713388,23.6784,23.8052,23.6421,23.7931,197059.8137
2013-06-25 10:40:00,39.39,39.41,39.28,39.29,133093.9288519807,23.7871,23.7991,23.7206,23.7267,133093.9289
2013-06-25 10:45:00,39.29,39.49,39.28,39.49,125687.35271013352,23.7267,23.8475,23.7206,23.8475,125687.3527
2013-06-25 10:50:00,39.48,39.49,39.39,39.45,110649.75872517114,23.8414,23.8475,23.7871,23.8233,110649.7587
2013-06-25 10:55:00,39.46,39.48,39.4,39.45,92694.42262372348,23.8293,23.8414,23.7931,23.8233,92694.4226
2013-06-25 11:00:00,39.45,39.66,39.43,39.65,164066.88362697788,23.8233,23.9501,23.8112,23.9441,164066.8836
2013-06-25 11:05:00,39.64,39.66,39.59,39.64,142632.70115587476,23.938,23.9501,23.9078,23.938,142632.7012
2013-06-25 11:10:00,39.65,39.65,39.51,39.54,115475.25530243518,23.9441,23.9441,23.8595,23.8776,115475.2553
2013-06-25 11:15:00,39.54,39.55,39.47,39.47,68005.83548423297,23.8776,23.8837,23.8354,23.8354,68005.8355
2013-06-25 11:20:00,39.47,39.5,39.44,39.45,73729.0988665694,23.8354,23.8535,23.8173,23.8233,73729.0989
2013-06-25 11:25:00,39.44,39.48,39.37,39.47,79564.58309953989,23.8173,23.8414,23.775,23.8354,79564.5831
2013-06-25 11:30:00,39.48,39.64,39.47,39.61,133430.59140388283,23.8414,23.938,23.8354,23.9199,133430.5914
2013-06-25 11:35:00,39.61,39.73,39.6,39.69,59364.829985411285,23.9199,23.9924,23.9139,23.9682,59364.83
2013-06-25 11:40:00,39.69,39.76,39.68,39.72,113343.05914038829,23.9682,24.0105,23.9622,23.9863,113343.0591
2013-06-25 11:45:00,39.71,39.71,39.61,39.68,71035.79845135225,23.9803,23.9803,23.9199,23.9622,71035.7985
2013-06-25 11:50:00,39.69,39.75,39.69,39.73,70699.13589945012,23.9682,24.0045,23.9682,23.9924,70699.1359
2013-06-25 11:55:00,39.73,39.81,39.73,39.81,64414.76826394344,23.9924,24.0407,23.9924,24.0407,64414.7683
2013-06-25 12:00:00,39.8,39.81,39.73,39.79,83828.9754236337,24.0347,24.0407,23.9924,24.0286,83828.9754
2013-06-25 12:05:00,39.79,39.87,39.79,39.86,95275.50218830658,24.0286,24.0769,24.0286,24.0709,95275.5022
2013-06-25 12:10:00,39.86,39.87,39.82,39.86,95163.28133767254,24.0709,24.0769,24.0467,24.0709,95163.2813
2013-06-25 12:15:00,39.86,39.86,39.82,39.85,73280.21546403322,24.0709,24.0709,24.0467,24.0649,73280.2155
2013-06-25 12:20:00,39.84,39.85,39.78,39.82,82594.54606665918,24.0588,24.0649,24.0226,24.0467,82594.5461
2013-06-25 12:25:00,39.82,39.94,39.81,39.94,106609.8081023454,24.0467,24.1192,24.0407,24.1192,106609.8081
2013-06-25 12:30:00,39.93,40.07,39.92,40.05,127931.7697228145,24.1132,24.1977,24.1071,24.1856,127931.7697
2013-06-25 12:35:00,40.05,40.07,39.96,39.99,59477.05083604533,24.1856,24.1977,24.1313,24.1494,59477.0508
2013-06-25 12:40:00,39.99,40.02,39.93,39.96,46234.990461227695,24.1494,24.1675,24.1132,24.1313,46234.9905
2013-06-25 12:45:00,39.97,40.01,39.94,40.01,54314.891706879134,24.1373,24.1615,24.1192,24.1615,54314.8917
2013-06-25 12:50:00,40.0,40.05,39.97,39.97,63853.6640107732,24.1554,24.1856,24.1373,24.1373,63853.664
2013-06-25 12:55:00,39.97,39.97,39.88,39.89,55998.20446638985,24.1373,24.1373,24.083,24.089,55998.2045
2013-06-25 13:00:00,39.89,39.97,39.88,39.96,46347.21131186174,24.089,24.1373,24.083,24.1313,46347.2113
2013-06-25 13:05:00,39.96,40.0,39.89,39.92,63292.55975760296,24.1313,24.1554,24.089,24.1071,63292.5598
2013-06-25 13:10:00,39.92,39.97,39.89,39.97,58915.9465828751,24.1071,24.1373,24.089,24.1373,58915.9466
2013-06-25 13:15:00,39.97,40.01,39.89,39.91,71372.4610032544,24.1373,24.1615,24.089,24.1011,71372.461
2013-06-25 13:20:00,39.9,39.9,39.82,39.88,87420.04264392324,24.095,24.095,24.0467,24.083,87420.0426
2013-06-25 13:25:00,39.87,39.9,39.86,39.89,32431.82583323981,24.0769,24.095,24.0709,24.089,32431.8258
2013-06-25 13:30:00,39.89,39.89,39.81,39.88,61721.46784872629,24.089,24.089,24.0407,24.083,61721.4678
2013-06-25 13:35:00,39.89,39.94,39.86,39.92,61945.90954999439,24.089,24.1192,24.0709,24.1071,61945.9095
2013-06-25 13:40:00,39.92,40.02,39.9,40.0,58018.17977780271,24.1071,24.1675,24.095,24.1554,58018.1798
2013-06-25 13:45:00,40.0,40.05,39.98,40.03,104814.27449220064,24.1554,24.1856,24.1434,24.1736,104814.2745
2013-06-25 13:50:00,40.03,40.04,39.96,39.99,61721.46784872629,24.1736,24.1796,24.1313,24.1494,61721.4678
2013-06-25 13:55:00,39.99,39.99,39.89,39.9,61384.80529682415,24.1494,24.1494,24.089,24.095,61384.8053
2013-06-25 14:00:00,39.89,39.97,39.84,39.85,181909.99887779148,24.089,24.1373,24.0588,24.0649,181909.9989
2013-06-25 14:05:00,39.85,39.92,39.82,39.89,69576.92739310964,24.0649,24.1071,24.0467,24.089,69576.9274
2013-06-25 14:10:00,39.89,39.93,39.86,39.93,57344.85467399842,24.089,24.1132,24.0709,24.1132,57344.8547
2013-06-25 14:15:00,39.93,40.0,39.93,39.97,52182.69554483223,24.1132,24.1554,24.1132,24.1373,52182.6955
2013-06-25 14:20:00,39.97,39.97,39.89,39.93,61048.14274492201,24.1373,24.1373,24.089,24.1132,61048.1427
2013-06-25 14:25:00,39.94,39.97,39.89,39.96,65649.19762091797,24.1192,24.1373,24.089,24.1313,65649.1976
2013-06-25 14:30:00,39.96,40.02,39.95,39.99,150824.82325216025,24.1313,24.1675,24.1252,24.1494,150824.8233
2013-06-25 14:35:00,39.98,39.99,39.84,39.9,126585.11951520592,24.1434,24.1494,24.0588,24.095,126585.1195
2013-06-25 14:40:00,39.9,39.99,39.87,39.94,66322.52272472225,24.095,24.1494,24.0769,24.1192,66322.5227
2013-06-25 14:45:00,39.94,40.0,39.94,39.96,62843.67635506677,24.1192,24.1554,24.1192,24.1313,62843.6764
2013-06-25 14:50:00,39.97,40.01,39.93,39.98,69913.58994501177,24.1373,24.1615,24.1132,24.1434,69913.5899
2013-06-25 14:55:00,39.97,40.02,39.91,39.97,77993.49119066322,24.1373,24.1675,24.1011,24.1373,77993.4912
2013-06-25 15:00:00,39.98,40.02,39.96,39.97,79564.58309953989,24.1434,24.1675,24.1313,24.1373,79564.5831
2013-06-25 15:05:00,39.97,40.02,39.93,40.01,92918.86432499158,24.1373,24.1675,24.1132,24.1615,92918.8643
2013-06-25 15:10:00,40.01,40.02,39.97,39.98,70474.69419818201,24.1615,24.1675,24.1373,24.1434,70474.6942
2013-06-25 15:15:00,39.99,40.05,39.96,39.97,88991.13455279991,24.1494,24.1856,24.1313,24.1373,88991.1346
2013-06-25 15:20:00,39.97,40.08,39.97,40.08,63853.6640107732,24.1373,24.2037,24.1373,24.2037,63853.664
2013-06-25 15:25:00,40.08,40.14,40.05,40.14,161485.80406239477,24.2037,24.24,24.1856,24.24,161485.8041
2013-06-25 15:30:00,40.14,40.17,40.07,40.16,156772.52833576477,24.24,24.2581,24.1977,24.2521,156772.5283
2013-06-25 15:35:00,40.15,40.19,40.1,40.12,126472.89866457188,24.246,24.2702,24.2158,24.2279,126472.8987
2013-06-25 15:40:00,40.11,40.12,39.93,39.97,218045.11278195487,24.2219,24.2279,24.1132,24.1373,218045.1128
2013-06-25 15:45:00,39.96,40.02,39.92,39.94,262484.5696330378,24.1313,24.1675,24.1071,24.1192,262484.5696
2013-06-25 15:50:00,39.94,40.03,39.94,39.98,251374.70542026707,24.1192,24.1736,24.1192,24.1434,251374.7054
2013-06-25 15:55:00,39.98,40.02,39.89,39.91,473235.3271237796,24.1434,24.1675,24.089,24.1011,473235.3271
2013-06-26 09:30:00,40.39,40.55,40.37,40.52,211872.96599708224,24.3909,24.4876,24.3789,24.4695,211872.966
2013-06-26 09:35:00,40.52,40.52,40.41,40.47,72494.66950959488,24.4695,24.4695,24.403,24.4393,72494.6695
2013-06-26 09:40:00,40.47,40.49,40.22,40.24,156772.52833576477,24.4393,24.4513,24.2883,24.3004,156772.5283
2013-06-26 09:45:00,40.24,40.37,40.17,40.22,388957.46829760965,24.3004,24.3789,24.2581,24.2883,388957.4683
2013-06-26 09:50:00,40.21,40.24,40.14,40.16,114353.04679609471,24.2822,24.3004,24.24,24.2521,114353.0468
2013-06-26 09:55:00,40.16,40.19,40.05,40.13,160588.0372573224,24.2521,24.2702,24.1856,24.2339,160588.0373
2013-06-26 10:00:00,40.14,40.21,40.14,40.18,107619.79575805184,24.24,24.2822,24.24,24.2641,107619.7958
2013-06-26 10:05:00,40.18,40.22,40.14,40.22,121310.73953540568,24.2641,24.2883,24.24,24.2883,121310.7395
2013-06-26 10:10:00,40.22,40.24,40.14,40.15,118841.88082145662,24.2883,24.3004,24.24,24.246,118841.8808
2013-06-26 10:15:00,40.14,40.16,40.08,40.08,111323.08382897542,24.24,24.2521,24.2037,24.2037,111323.0838
2013-06-26 10:20:00,40.07,40.14,40.0,40.0,172595.66827516552,24.1977,24.24,24.1554,24.1554,172595.6683
2013-06-26 10:25:00,40.0,40.07,39.98,40.05,164627.9878801481,24.1554,24.1977,24.1434,24.1856,164627.9879
2013-06-26 10:30:00,40.05,40.1,39.83,39.84,142857.14285714284,24.1856,24.2158,24.0528,24.0588,142857.1429
2013-06-26 10:35:00,39.83,39.89,39.81,39.89,125799.5735607676,24.0528,24.089,24.0407,24.089,125799.5736
2013-06-26 10:40:00,39.89,39.97,39.86,39.97,104253.1702390304,24.089,24.1373,24.0709,24.1373,104253.1702
2013-06-26 10:45:00,39.97,39.97,39.89,39.92,50723.824486589605,24.1373,24.1373,24.089,24.1071,50723.8245
2013-06-26 10:50:00,39.92,39.97,39.88,39.96,49152.73257771294,24.1071,24.1373,24.083,24.1313,49152.7326
2013-06-26 10:55:00,39.95,39.96,39.86,39.89,110313.096173269,24.1252,24.1313,24.0709,24.089,110313.0962
2013-06-26 11:00:00,39.89,39.93,39.83,39.91,155874.7615306924,24.089,24.1132,24.0528,24.1011,155874.7615
2013-06-26 11:05:00,39.91,39.99,39.88,39.98,106609.8081023454,24.1011,24.1494,24.083,24.1434,106609.8081
2013-06-26 11:10:00,39.98,40.01,39.92,40.01,96397.71069464706,24.1434,24.1615,24.1071,24.1615,96397.7107
2013-06-26 11:15:00,40.01,40.02,39.97,40.0,152059.25260913477,24.1615,24.1675,24.1373,24.1554,152059.2526
2013-06-26 11:20:00,40.01,40.01,39.97,40.01,87307.82179328919,24.1615,24.1615,24.1373,24.1615,87307.8218
2013-06-26 11:25:00,40.01,40.04,39.98,40.02,235551.56548086632,24.1615,24.1796,24.1434,24.1675,235551.5655
2013-06-26 11:30:00,40.02,40.09,40.02,40.09,110537.53787453708,24.1675,24.2098,24.1675,24.2098,110537.5379
2013-06-26 11:35:00,40.1,40.1,39.97,40.01,59701.49253731343,24.2158,24.2158,24.1373,24.1615,59701.4925
2013-06-26 11:40:00,40.01,40.05,39.98,39.99,48367.1866232746,24.1615,24.1856,24.1434,24.1494,48367.1866
2013-06-26 11:45:00,39.99,40.06,39.97,40.04,45000.56110425317,24.1494,24.1917,24.1373,24.1796,45000.5611
2013-06-26 11:50:00,40.05,40.05,40.01,40.03,43541.69004601055,24.1856,24.1856,24.1615,24.1736,43541.69
2013-06-26 11:55:00,40.03,40.05,39.97,39.97,75524.63247671416,24.1736,24.1856,24.1373,24.1373,75524.6325
2013-06-26 12:00:00,39.98,40.14,39.98,40.13,90450.00561104252,24.1434,24.24,24.1434,24.2339,90450.0056
2013-06-26 12:05:00,40.12,40.16,40.1,40.1,120974.07698350352,24.2279,24.2521,24.2158,24.2158,120974.077
2013-06-26 12:10:00,40.11,40.17,40.1,40.15,66322.52272472225,24.2219,24.2581,24.2158,24.246,66322.5227
2013-06-26 12:15:00,40.15,40.17,40.14,40.17,73392.43631466725,24.246,24.2581,24.24,24.2581,73392.4363
2013-06-26 12:20:00,40.17,40.22,40.16,40.22,72382.44865896083,24.2581,24.2883,24.2521,24.2883,72382.4487
2013-06-26 12:25:00,40.21,40.3,40.21,40.3,109976.43362136684,24.2822,24.3366,24.2822,24.3366,109976.4336
2013-06-26 12:30:00,40.3,40.3,40.26,40.29,56895.97127146224,24.3366,24.3366,24.3124,24.3306,56895.9713
2013-06-26 12:35:00,40.3,40.3,40.22,40.3,63404.78060823701,24.3366,24.3366,24.2883,24.3366,63404.7806
2013-06-26 12:40:00,40.3,40.32,40.26,40.29,100998.76557064302,24.3366,24.3487,24.3124,24.3306,100998.7656
2013-06-26 12:45:00,40.29,40.29,40.22,40.26,54651.55425878128,24.3306,24.3306,24.2883,24.3124,54651.5543
2013-06-26 12:50:00,40.25,40.3,40.25,40.27,58467.0631803389,24.3064,24.3366,24.3064,24.3185,58467.0632
2013-06-26 12:55:00,40.27,40.36,40.23,40.36,105599.820446639,24.3185,24.3728,24.2943,24.3728,105599.8204
2013-06-26 13:00:00,40.35,40.44,40.35,40.38,107058.6915048816,24.3668,24.4211,24.3668,24.3849,107058.6915
2013-06-26 13:05:00,40.38,40.43,40.36,40.39,70362.47334754797,24.3849,24.4151,24.3728,24.3909,70362.4733
2013-06-26 13:10:00,40.4,40.54,40.4,40.53,122545.1688923802,24.397,24.4815,24.397,24.4755,122545.1689
2013-06-26 13:15:00,40.53,40.62,40.52,40.59,155425.8781281562,24.4755,24.5298,24.4695,24.5117,155425.8781
2013-06-26 13:20:00,40.6,40.66,40.57,40.58,90001.12220850633,24.5178,24.554,24.4996,24.5057,90001.1222
2013-06-26 13:25:00,40.58,40.59,40.53,40.58,93479.96857816182,24.5057,24.5117,24.4755,24.5057,93479.9686
2013-06-26 13:30:00,40.58,40.6,40.51,40.51,71596.9027045225,24.5057,24.5178,24.4634,24.4634,71596.9027
2013-06-26 13:35:00,40.51,40.55,40.46,40.47,79901.24565144203,24.4634,24.4876,24.4332,24.4393,79901.2457
2013-06-26 13:40:00,40.47,40.47,40.41,40.46,71372.4610032544,24.4393,24.4393,24.403,24.4332,71372.461
2013-06-26 13:45:00,40.46,40.6,40.46,40.59,159914.7121535181,24.4332,24.5178,24.4332,24.5117,159914.7122
2013-06-26 13:50:00,40.59,40.63,40.49,40.54,95275.50218830658,24.5117,24.5359,24.4513,24.4815,95275.5022
2013-06-26 13:55:00,40.53,40.53,40.46,40.49,64639.209965211536,24.4755,24.4755,24.4332,24.4513,64639.21
2013-06-26 14:00:00,40.48,40.55,40.46,40.46,59477.05083604533,24.4453,24.4876,24.4332,24.4332,59477.0508
2013-06-26 14:05:00,40.47,40.49,40.45,40.46,81472.3375603187,24.4393,24.4513,24.4272,24.4332,81472.3376
2013-06-26 14:10:00,40.46,40.46,40.41,40.42,50274.94108405341,24.4332,24.4332,24.403,24.4091,50274.9411
2013-06-26 14:15:00,40.41,40.45,40.4,40.44,55100.43766131747,24.403,24.4272,24.397,24.4211,55100.4377
2013-06-26 14:20:00,40.45,40.52,40.45,40.5,56671.529570194136,24.4272,24.4695,24.4272,24.4574,56671.5296
2013-06-26 14:25:00,40.5,40.55,40.5,40.55,118954.10167209066,24.4574,24.4876,24.4574,24.4876,118954.1017
2013-06-26 14:30:00,40.55,40.55,40.41,40.43,133767.25395578498,24.4876,24.4876,24.403,24.4151,133767.254
2013-06-26 14:35:00,40.44,40.46,40.43,40.45,58354.84232970486,24.4211,24.4332,24.4151,24.4272,58354.8423
2013-06-26 14:40:00,40.44,40.47,40.42,40.46,63404.78060823701,24.4211,24.4393,24.4091,24.4332,63404.7806
2013-06-26 14:45:00,40.47,40.53,40.45,40.53,71709.12355515655,24.4393,24.4755,24.4272,24.4755,71709.1236
2013-06-26 14:50:00,40.52,40.55,40.52,40.55,96734.3732465492,24.4695,24.4876,24.4695,24.4876,96734.3732
2013-06-26 14:55:00,40.55,40.61,40.54,40.55,171697.90147009314,24.4876,24.5238,24.4815,24.4876,171697.9015
2013-06-26 15:00:00,40.55,40.63,40.55,40.56,125462.91100886544,24.4876,24.5359,24.4876,24.4936,125462.911
2013-06-26 15:05:00,40.56,40.59,40.55,40.55,76534.6201324206,24.4936,24.5117,24.4876,24.4876,76534.6201
2013-06-26 15:10:00,40.55,40.55,40.51,40.52,128492.87397598474,24.4876,24.4876,24.4634,24.4695,128492.874
2013-06-26 15:15:00,40.52,40.53,40.48,40.51,65761.41847155201,24.4695,24.4755,24.4453,24.4634,65761.4185
2013-06-26 15:20:00,40.51,40.54,40.47,40.5,175625.6312422848,24.4634,24.4815,24.4393,24.4574,175625.6312
2013-06-26 15:25:00,40.49,40.51,40.45,40.51,75412.41162608012,24.4513,24.4634,24.4272,24.4634,75412.4116
2013-06-26 15:30:00,40.5,40.55,40.5,40.54,166760.18404219503,24.4574,24.4876,24.4574,24.4815,166760.184
2013-06-26 15:35:00,40.53,40.55,40.51,40.54,121310.73953540568,24.4755,24.4876,24.4634,24.4815,121310.7395
2013-06-26 15:40:00,40.55,40.57,40.42,40.43,162944.6751206374,24.4876,24.4996,24.4091,24.4151,162944.6751
2013-06-26 15:45:00,40.44,40.54,40.4,40.54,179665.58186511052,24.4211,24.4815,24.397,24.4815,179665.5819
2013-06-26 15:50:00,40.53,40.56,40.52,40.55,209965.21153630345,24.4755,24.4936,24.4695,24.4876,209965.2115
2013-06-26 15:55:00,40.55,40.56,40.44,40.45,560992.032319605,24.4876,24.4936,24.4211,24.4272,560992.0323
2013-06-27 09:30:00,40.76,40.78,40.6,40.6,137807.2045786107,24.6144,24.6265,24.5178,24.5178,137807.2046
2013-06-27 09:35:00,40.61,40.71,40.61,40.69,89888.90135787228,24.5238,24.5842,24.5238,24.5721,89888.9014
2013-06-27 09:40:00,40.69,40.77,40.6,40.64,209404.1072831332,24.5721,24.6204,24.5178,24.5419,209404.1073
2013-06-27 09:45:00,40.64,40.7,40.58,40.62,169229.04275614407,24.5419,24.5782,24.5057,24.5298,169229.0428
2013-06-27 09:50:00,40.6,40.7,40.6,40.64,89215.576254068,24.5178,24.5782,24.5178,24.5419,89215.5763
2013-06-27 09:55:00,40.64,40.69,40.63,40.66,228369.43104028728,24.5419,24.5721,24.5359,24.554,228369.431
2013-06-27 10:00:00,40.66,40.75,40.56,40.59,162383.57086746718,24.554,24.6083,24.4936,24.5117,162383.5709
2013-06-27 10:05:00,40.59,40.67,40.57,40.63,97519.91920098754,24.5117,24.56,24.4996,24.5359,97519.9192
2013-06-27 10:10:00,40.64,40.65,40.6,40.64,73167.99461339916,24.5419,24.548,24.5178,24.5419,73167.9946
2013-06-27 10:15:00,40.64,40.7,40.62,40.65,120637.41443160138,24.5419,24.5782,24.5298,24.548,120637.4144
2013-06-27 10:20:00,40.66,40.73,40.65,40.7,166086.85893839074,24.554,24.5963,24.548,24.5782,166086.8589
2013-06-27 10:25:00,40.7,40.71,40.65,40.7,89103.35540343395,24.5782,24.5842,24.548,24.5782,89103.3554
2013-06-27 10:30:00,40.71,40.84,40.71,40.79,97295.47749971945,24.5842,24.6627,24.5842,24.6325,97295.4775
2013-06-27 10:35:00,40.79,40.82,40.76,40.79,98866.56940859611,24.6325,24.6506,24.6144,24.6325,98866.5694
2013-06-27 10:40:00,40.78,40.81,40.71,40.71,98978.79025923015,24.6265,24.6446,24.5842,24.5842,98978.7903
2013-06-27 10:45:00,40.71,40.72,40.63,40.64,49601.61598024913,24.5842,24.5902,24.5359,24.5419,49601.616
2013-06-27 10:50:00,40.63,40.78,40.63,40.78,80237.90820334418,24.5359,24.6265,24.5359,24.6265,80237.9082
2013-06-27 10:55:00,40.78,40.8,40.71,40.73,118392.99741892042,24.6265,24.6385,24.5842,24.5963,118392.9974
2013-06-27 11:00:00,40.73,40.79,40.71,40.79,111098.64212770732,24.5963,24.6325,24.5842,24.6325,111098.6421
2013-06-27 11:05:00,40.79,40.79,40.65,40.66,58803.72573224104,24.6325,24.6325,24.548,24.554,58803.7257
2013-06-27 11:10:00,40.66,40.67,40.63,40.63,61048.14274492201,24.554,24.56,24.5359,24.5359,61048.1427
2013-06-27 11:15:00,40.63,40.67,40.62,40.62,52182.69554483223,24.5359,24.56,24.5298,24.5298,52182.6955
2013-06-27 11:20:00,40.63,40.64,40.56,40.57,75636.85332734822,24.5359,24.5419,24.4936,24.4996,75636.8533
2013-06-27 11:25:00,40.58,40.69,40.58,40.63,65312.53506901582,24.5057,24.5721,24.5057,24.5359,65312.5351
2013-06-27 11:30:00,40.64,40.74,40.63,40.7,46459.43216249579,24.5419,24.6023,24.5359,24.5782,46459.4322
2013-06-27 11:35:00,40.69,40.71,40.64,40.65,43653.91089664459,24.5721,24.5842,24.5419,24.548,43653.9109
2013-06-27 11:40:00,40.65,40.71,40.65,40.69,37145.10155986982,24.548,24.5842,24.548,24.5721,37145.1016
2013-06-27 11:45:00,40.68,40.72,40.67,40.72,69240.26484120749,24.5661,24.5902,24.56,24.5902,69240.2648
2013-06-27 11:50:00,40.71,40.72,40.7,40.71,34676.24284592077,24.5842,24.5902,24.5782,24.5842,34676.2428
2013-06-27 11:55:00,40.71,40.71,40.7,40.71,63068.11805633486,24.5842,24.5842,24.5782,24.5842,63068.1181
2013-06-27 12:00:00,40.71,40.72,40.69,40.7,79340.1413982718,24.5842,24.5902,24.5721,24.5782,79340.1414
2013-06-27 12:05:00,40.7,40.75,40.63,40.69,55885.9836157558,24.5782,24.6083,24.5359,24.5721,55885.9836
2013-06-27 12:10:00,40.69,40.72,40.67,40.71,41185.052182695545,24.5721,24.5902,24.56,24.5842,41185.0522
2013-06-27 12:15:00,40.72,40.75,40.71,40.71,24127.48288632028,24.5902,24.6083,24.5842,24.5842,24127.4829
2013-06-27 12:20:00,40.71,40.75,40.66,40.71,60374.81764111772,24.5842,24.6083,24.554,24.5842,60374.8176
2013-06-27 12:25:00,40.71,40.74,40.65,40.73,78666.81629446751,24.5842,24.6023,24.548,24.5963,78666.8163
2013-06-27 12:30:00,40.72,40.73,40.7,40.71,101223.20727191112,24.5902,24.5963,24.5782,24.5842,101223.2073
2013-06-27 12:35:00,40.71,40.74,40.66,40.73,61945.90954999439,24.5842,24.6023,24.554,24.5963,61945.9095
2013-06-27 12:40:00,40.74,40.81,40.74,40.79,55437.100213219615,24.6023,24.6446,24.6023,24.6325,55437.1002
2013-06-27 12:45:00,40.79,40.84,40.73,40.82,50723.824486589605,24.6325,24.6627,24.5963,24.6506,50723.8245
2013-06-27 12:50:00,40.83,40.94,40.82,40.93,57232.63382336438,24.6567,24.7231,24.6506,24.717,57232.6338
2013-06-27 12:55:00,40.94,41.0,40.92,40.92,183368.8699360341,24.7231,24.7593,24.711,24.711,183368.8699
2013-06-27 13:00:00,40.92,41.06,40.89,41.05,173830.09763214004,24.711,24.7956,24.6929,24.7895,173830.0976
2013-06-27 13:05:00,41.04,41.06,40.98,40.99,131747.27864437213,24.7835,24.7956,24.7472,24.7533,131747.2786
2013-06-27 13:10:00,40.99,40.99,40.9,40.91,95724.38559084278,24.7533,24.7533,24.6989,24.705,95724.3856
2013-06-27 13:15:00,40.91,40.92,40.82,40.83,91011.10986421276,24.705,24.711,24.6506,24.6567,91011.1099
2013-06-27 13:20:00,40.84,40.88,40.77,40.88,59925.934238581525,24.6627,24.6869,24.6204,24.6869,59925.9342
2013-06-27 13:25:00,40.87,40.91,40.86,40.87,74514.64482100774,24.6808,24.705,24.6748,24.6808,74514.6448
2013-06-27 13:30:00,40.87,40.94,40.87,40.92,43653.91089664459,24.6808,24.7231,24.6808,24.711,43653.9109
2013-06-27 13:35:00,40.93,40.95,40.89,40.89,48254.96577264056,24.717,24.7291,24.6929,24.6929,48254.9658
2013-06-27 13:40:00,40.89,40.95,40.88,40.89,49040.51172707889,24.6929,24.7291,24.6869,24.6929,49040.5117
2013-06-27 13:45:00,40.88,40.94,40.88,40.93,49264.95342834698,24.6869,24.7231,24.6869,24.717,49264.9534
2013-06-27 13:50:00,40.93,40.93,40.88,40.9,40175.06452698911,24.717,24.717,24.6869,24.6989,40175.0645
2013-06-27 13:55:00,40.9,40.91,40.74,40.74,76983.50353495679,24.6989,24.705,24.6023,24.6023,76983.5035
2013-06-27 14:00:00,40.75,40.81,40.73,40.8,45000.56110425317,24.6083,24.6446,24.5963,24.6385,45000.5611
2013-06-27 14:05:00,40.8,40.83,40.74,40.79,63068.11805633486,24.6385,24.6567,24.6023,24.6325,63068.1181
2013-06-27 14:10:00,40.79,40.84,40.76,40.81,67781.39378296486,24.6325,24.6627,24.6144,24.6446,67781.3938
2013-06-27 14:15:00,40.81,40.87,40.79,40.87,76871.28268432274,24.6446,24.6808,24.6325,24.6808,76871.2827
2013-06-27 14:20:00,40.87,40.88,40.84,40.85,69689.14824374368,24.6808,24.6869,24.6627,24.6687,69689.1482
2013-06-27 14:25:00,40.85,40.91,40.84,40.91,63292.55975760296,24.6687,24.705,24.6627,24.705,63292.5598
2013-06-27 14:30:00,40.91,40.98,40.91,40.93,107170.91235551564,24.705,24.7472,24.705,24.717,107170.9124
2013-06-27 14:35:00,40.92,40.95,40.88,40.89,67556.95208169677,24.711,24.7291,24.6869,24.6929,67556.9521
2013-06-27 14:40:00,40.9,40.95,40.85,40.85,69464.70654247559,24.6989,24.7291,24.6687,24.6687,69464.7065
2013-06-27 14:45:00,40.85,40.86,40.81,40.85,30972.9547749972,24.6687,24.6748,24.6446,24.6687,30972.9548
2013-06-27 14:50:00,40.84,40.9,40.84,40.89,61272.5844461901,24.6627,24.6989,24.6627,24.6929,61272.5844
2013-06-27 14:55:00,40.89,40.9,40.87,40.87,49601.61598024913,24.6929,24.6989,24.6808,24.6808,49601.616
2013-06-27 15:00:00,40.87,40.9,40.87,40.89,60038.15508921557,24.6808,24.6989,24.6808,24.6929,60038.1551
2013-06-27 15:05:00,40.89,40.92,40.82,40.86,117831.8931657502,24.6929,24.711,24.6506,24.6748,117831.8932
2013-06-27 15:10:00,40.85,40.89,40.83,40.89,54202.67085624509,24.6687,24.6929,24.6567,24.6929,54202.6709
2013-06-27 15:15:00,40.89,40.93,40.88,40.91,57008.19212209628,24.6929,24.717,24.6869,24.705,57008.1921
2013-06-27 15:20:00,40.91,40.95,40.89,40.95,55998.20446638985,24.705,24.7291,24.6929,24.7291,55998.2045
2013-06-27 15:25:00,40.95,40.99,40.94,40.99,104028.7285377623,24.7291,24.7533,24.7231,24.7533,104028.7285
2013-06-27 15:30:00,40.97,41.01,40.93,40.93,110649.75872517114,24.7412,24.7654,24.717,24.717,110649.7587
2013-06-27 15:35:00,40.94,40.99,40.91,40.99,81472.3375603187,24.7231,24.7533,24.705,24.7533,81472.3376
2013-06-27 15:40:00,40.98,41.08,40.97,41.04,205588.5983615756,24.7472,24.8076,24.7412,24.7835,205588.5984
2013-06-27 15:45:00,41.03,41.06,41.0,41.01,226349.45572887445,24.7774,24.7956,24.7593,24.7654,226349.4557
2013-06-27 15:50:00,41.0,41.06,41.0,41.06,205139.71495903932,24.7593,24.7956,24.7593,24.7956,205139.715
2013-06-27 15:55:00,41.06,41.09,41.03,41.08,755695.2081696779,24.7956,24.8137,24.7774,24.8076,755695.2082
2013-06-28 09:30:00,41.02,41.02,40.64,40.79,187633.262260128,24.7714,24.7714,24.5419,24.6325,187633.2623
2013-06-28 09:35:00,40.78,40.88,40.74,40.88,32544.04668387386,24.6265,24.6869,24.6023,24.6869,32544.0467
2013-06-28 09:40:00,40.9,41.01,40.83,40.87,62282.57210189653,24.6989,24.7654,24.6567,24.6808,62282.5721
2013-06-28 09:45:00,40.86,40.92,40.76,40.82,49489.39512961508,24.6748,24.711,24.6144,24.6506,49489.3951
2013-06-28 09:50:00,40.83,40.83,40.71,40.73,40848.3896307934,24.6567,24.6567,24.5842,24.5963,40848.3896
2013-06-28 09:55:00,40.73,40.78,40.7,40.73,91235.55156548086,24.5963,24.6265,24.5782,24.5963,91235.5516
2013-06-28 10:00:00,40.73,40.81,40.72,40.79,111098.64212770732,24.5963,24.6446,24.5902,24.6325,111098.6421
2013-06-28 10:05:00,40.79,40.79,40.7,40.78,89776.68050723824,24.6325,24.6325,24.5782,24.6265,89776.6805
2013-06-28 10:10:00,40.78,40.78,40.68,40.72,55661.54191448771,24.6265,24.6265,24.5661,24.5902,55661.5419
2013-06-28 10:15:00,40.71,40.75,40.66,40.71,60487.038491751766,24.5842,24.6083,24.554,24.5842,60487.0385
2013-06-28 10:20:00,40.71,40.76,40.71,40.75,36696.21815733363,24.5842,24.6144,24.5842,24.6083,36696.2182
2013-06-28 10:25:00,40.75,40.81,40.71,40.81,41409.49388396364,24.6083,24.6446,24.5842,24.6446,41409.4939
2013-06-28 10:30:00,40.8,40.83,40.75,40.76,72158.00695769273,24.6385,24.6567,24.6083,24.6144,72158.007
2013-06-28 10:35:00,40.77,40.9,40.77,40.85,65536.97677028392,24.6204,24.6989,24.6204,24.6687,65536.9768
2013-06-28 10:40:00,40.85,40.88,40.78,40.86,26820.783301537424,24.6687,24.6869,24.6265,24.6748,26820.7833
2013-06-28 10:45:00,40.86,40.86,40.76,40.78,22893.05352934575,24.6748,24.6748,24.6144,24.6265,22893.0535
2013-06-28 10:50:00,40.78,40.88,40.78,40.87,46459.43216249579,24.6265,24.6869,24.6265,24.6808,46459.4322
2013-06-28 10:55:00,40.87,40.97,40.87,40.95,49264.95342834698,24.6808,24.7412,24.6808,24.7291,49264.9534
2013-06-28 11:00:00,40.94,41.02,40.91,41.01,40287.28537762316,24.7231,24.7714,24.705,24.7654,40287.2854
2013-06-28 11:05:00,41.01,41.06,41.0,41.01,51846.032992930086,24.7654,24.7956,24.7593,24.7654,51846.033
2013-06-28 11:10:00,41.01,41.07,41.01,41.04,61384.80529682415,24.7654,24.8016,24.7654,24.7835,61384.8053
2013-06-28 11:15:00,41.04,41.09,41.01,41.01,32095.16328133767,24.7835,24.8137,24.7654,24.7654,32095.1633
2013-06-28 11:20:00,41.01,41.02,40.96,40.96,18516.440354617887,24.7654,24.7714,24.7352,24.7352,18516.4404
2013-06-28 11:25:00,40.96,40.97,40.89,40.89,31870.72158006957,24.7352,24.7412,24.6929,24.6929,31870.7216
2013-06-28 11:30:00,40.9,40.94,40.86,40.87,79003.47884636965,24.6989,24.7231,24.6748,24.6808,79003.4788
2013-06-28 11:35:00,40.86,40.91,40.84,40.85,55324.87936258557,24.6748,24.705,24.6627,24.6687,55324.8794
2013-06-28 11:40:00,40.84,40.85,40.72,40.81,106834.24980361352,24.6627,24.6687,24.5902,24.6446,106834.2498
2013-06-28 11:45:00,40.8,40.91,40.78,40.88,75187.96992481203,24.6385,24.705,24.6265,24.6869,75187.9699
2013-06-28 11:50:00,40.87,40.87,40.77,40.82,77993.49119066322,24.6808,24.6808,24.6204,24.6506,77993.4912
2013-06-28 11:55:00,40.82,40.86,40.79,40.86,50948.2661878577,24.6506,24.6748,24.6325,24.6748,50948.2662
2013-06-28 12:00:00,40.86,40.87,40.77,40.8,35125.12624845696,24.6748,24.6808,24.6204,24.6385,35125.1262
2013-06-28 12:05:00,40.82,40.87,40.79,40.82,55549.32106385366,24.6506,24.6808,24.6325,24.6506,55549.3211
2013-06-28 12:10:00,40.82,40.84,40.75,40.8,50836.04533722365,24.6506,24.6627,24.6083,24.6385,50836.0453
2013-06-28 12:15:00,40.8,40.8,40.71,40.71,66995.84782852653,24.6385,24.6385,24.5842,24.5842,66995.8478
2013-06-28 12:20:00,40.71,40.75,40.65,40.74,54314.891706879134,24.5842,24.6083,24.548,24.6023,54314.8917
2013-06-28 12:25:00,40.75,40.82,40.74,40.82,38828.414319380536,24.6083,24.6506,24.6023,24.6506,38828.4143
2013-06-28 12:30:00,40.83,40.84,40.78,40.82,42643.923240938166,24.6567,24.6627,24.6265,24.6506,42643.9232
2013-06-28 12:35:00,40.83,40.91,40.81,40.88,22556.390977443607,24.6567,24.705,24.6446,24.6869,22556.391
2013-06-28 12:40:00,40.89,40.89,40.85,40.85,13466.502076085735,24.6929,24.6929,24.6687,24.6687,13466.5021
2013-06-28 12:45:00,40.86,40.9,40.85,40.89,27381.887554707664,24.6748,24.6989,24.6687,24.6929,27381.8876
2013-06-28 12:50:00,40.88,40.95,40.87,40.92,32880.709235776005,24.6869,24.7291,24.6808,24.711,32880.7092
2013-06-28 12:55:00,40.93,40.94,40.88,40.88,20873.078217932893,24.717,24.7231,24.6869,24.6869,20873.0782
2013-06-28 13:00:00,40.88,40.89,40.86,40.87,60487.038491751766,24.6869,24.6929,24.6748,24.6808,60487.0385
2013-06-28 13:05:00,40.88,40.95,40.88,40.95,36247.33475479744,24.6869,24.7291,24.6869,24.7291,36247.3348
2013-06-28 13:10:00,40.94,40.97,40.91,40.93,29289.642015486475,24.7231,24.7412,24.705,24.717,29289.642
2013-06-28 13:15:00,40.94,41.02,40.94,41.01,23678.599483784084,24.7231,24.7714,24.7231,24.7654,23678.5995
2013-06-28 13:20:00,41.02,41.06,41.0,41.04,24015.262035686228,24.7714,24.7956,24.7593,24.7835,24015.262
2013-06-28 13:25:00,41.04,41.04,40.95,40.95,26484.12074963528,24.7835,24.7835,24.7291,24.7291,26484.1207
2013-06-28 13:30:00,40.95,40.97,40.92,40.94,22331.94927617552,24.7291,24.7412,24.711,24.7231,22331.9493
2013-06-28 13:35:00,40.95,40.98,40.92,40.92,28728.53776231624,24.7291,24.7472,24.711,24.711,28728.5378
2013-06-28 13:40:00,40.93,40.95,40.89,40.94,59364.829985411285,24.717,24.7291,24.6929,24.7231,59364.83
2013-06-28 13:45:00,40.94,40.95,40.92,40.95,37145.10155986982,24.7231,24.7291,24.711,24.7291,37145.1016
2013-06-28 13:50:00,40.95,40.95,40.9,40.94,43990.57344854674,24.7291,24.7291,24.6989,24.7231,43990.5734
2013-06-28 13:55:00,40.95,40.97,40.92,40.95,36135.113904163394,24.7291,24.7412,24.711,24.7291,36135.1139
2013-06-28 14:00:00,40.95,40.95,40.89,40.9,39838.40197508697,24.7291,24.7291,24.6929,24.6989,39838.402
2013-06-28 14:05:00,40.9,40.95,40.89,40.93,49713.83683088318,24.6989,24.7291,24.6929,24.717,49713.8368
2013-06-28 14:10:00,40.92,40.95,40.88,40.88,46234.990461227695,24.711,24.7291,24.6869,24.6869,46234.9905
2013-06-28 14:15:00,40.89,40.91,40.87,40.89,57793.73807653462,24.6929,24.705,24.6808,24.6929,57793.7381
2013-06-28 14:20:00,40.88,40.92,40.87,40.91,88991.13455279991,24.6869,24.711,24.6808,24.705,88991.1346
2013-06-28 14:25:00,40.92,40.95,40.9,40.9,97632.14005162158,24.711,24.7291,24.6989,24.6989,97632.1401
2013-06-28 14:30:00,40.9,40.94,40.88,40.9,60823.70104365391,24.6989,24.7231,24.6869,24.6989,60823.701
2013-06-28 14:35:00,40.9,40.93,40.9,40.92,37032.880709235775,24.6989,24.717,24.6989,24.711,37032.8807
2013-06-28 14:40:00,40.92,40.92,40.88,40.89,68566.93973740321,24.711,24.711,24.6869,24.6929,68566.9397
2013-06-28 14:45:00,40.89,40.95,40.88,40.94,29738.525418022666,24.6929,24.7291,24.6869,24.7231,29738.5254
2013-06-28 14:50:00,40.95,40.95,40.92,40.95,31421.838177533384,24.7291,24.7291,24.711,24.7291,31421.8382
2013-06-28 14:55:00,40.95,40.95,40.91,40.95,40736.16878015935,24.7291,24.7291,24.705,24.7291,40736.1688
2013-06-28 15:00:00,40.95,40.95,40.83,40.84,39950.62282572102,24.7291,24.7291,24.6567,24.6627,39950.6228
2013-06-28 15:05:00,40.85,40.87,40.81,40.83,39838.40197508697,24.6687,24.6808,24.6446,24.6567,39838.402
2013-06-28 15:10:00,40.83,40.84,40.79,40.81,49938.27853215127,24.6567,24.6627,24.6325,24.6446,49938.2785
2013-06-28 15:15:00,40.81,40.9,40.8,40.88,73280.21546403322,24.6446,24.6989,24.6385,24.6869,73280.2155
2013-06-28 15:20:00,40.9,40.92,40.86,40.89,43878.352597912686,24.6989,24.711,24.6748,24.6929,43878.3526
2013-06-28 15:25:00,40.89,40.98,40.86,40.96,91572.214117383,24.6929,24.7472,24.6748,24.7352,91572.2141
2013-06-28 15:30:00,40.96,41.04,40.95,41.03,76197.95758051846,24.7352,24.7835,24.7291,24.7774,76197.9576
2013-06-28 15:35:00,41.03,41.04,40.99,41.02,58242.62147907081,24.7774,24.7835,24.7533,24.7714,58242.6215
2013-06-28 15:40:00,41.02,41.02,40.95,40.98,71372.4610032544,24.7714,24.7714,24.7291,24.7472,71372.461
2013-06-28 15:45:00,40.97,40.98,40.91,40.93,115924.13870497138,24.7412,24.7472,24.705,24.717,115924.1387
2013-06-28 15:50:00,40.93,40.98,40.92,40.95,176411.17719672315,24.717,24.7472,24.711,24.7291,176411.1772
2013-06-28 15:55:00,40.95,41.03,40.78,40.79,640332.1737178768,24.7291,24.7774,24.6265,24.6325,640332.1737
2013-07-01 09:30:00,41.12,41.39,41.12,41.28,122320.7271911121,24.8318,24.9948,24.8318,24.9284,122320.7272
2013-07-01 09:35:00,41.24,41.36,41.2,41.28,84277.8588261699,24.9043,24.9767,24.8801,24.9284,84277.8588
2013-07-01 09:40:00,41.29,41.43,41.26,41.36,125350.6901582314,24.9344,25.019,24.9163,24.9767,125350.6902
2013-07-01 09:45:00,41.36,41.37,41.23,41.31,88766.69285153181,24.9767,24.9828,24.8982,24.9465,88766.6929
2013-07-01 09:50:00,41.32,41.41,41.31,41.39,94489.95623386824,24.9526,25.0069,24.9465,24.9948,94489.9562
2013-07-01 09:55:00,41.39,41.5,41.36,41.36,69352.48569184155,24.9948,25.0613,24.9767,24.9767,69352.4857
2013-07-01 10:00:00,41.38,41.51,41.32,41.44,51733.81214229604,24.9888,25.0673,24.9526,25.025,51733.8121
2013-07-01 10:05:00,41.44,41.52,41.39,41.44,90450.00561104252,25.025,25.0733,24.9948,25.025,90450.0056
2013-07-01 10:10:00,41.43,41.45,41.35,41.45,71260.24015262035,25.019,25.0311,24.9707,25.0311,71260.2402
2013-07-01 10:15:00,41.45,41.46,41.38,41.43,65088.09336774772,25.0311,25.0371,24.9888,25.019,65088.0934
2013-07-01 10:20:00,41.44,41.49,41.4,41.4,54427.11255751318,25.025,25.0552,25.0009,25.0009,54427.1126
2013-07-01 10:25:00,41.4,41.46,41.36,41.38,65985.8601728201,25.0009,25.0371,24.9767,24.9888,65985.8602
2013-07-01 10:30:00,41.38,41.45,41.38,41.43,67669.17293233082,24.9888,25.0311,24.9888,25.019,67669.1729
2013-07-01 10:35:00,41.43,41.43,41.37,41.41,92694.42262372348,25.019,25.019,24.9828,25.0069,92694.4226
2013-07-01 10:40:00,41.41,41.43,41.38,41.4,74177.98226910559,25.0069,25.019,24.9888,25.0009,74177.9823
2013-07-01 10:45:00,41.41,41.51,41.39,41.49,82594.54606665918,25.0069,25.0673,24.9948,25.0552,82594.5461
2013-07-01 10:50:00,41.49,41.53,41.48,41.52,60823.70104365391,25.0552,25.0794,25.0492,25.0733,60823.701
2013-07-01 10:55:00,41.53,41.59,41.48,41.5,67108.06867916058,25.0794,25.1156,25.0492,25.0613,67108.0687
2013-07-01 11:00:00,41.5,41.53,41.48,41.52,52968.24149927056,25.0613,25.0794,25.0492,25.0733,52968.2415
2013-07-01 11:05:00,41.51,41.61,41.51,41.6,55661.54191448771,25.0673,25.1277,25.0673,25.1217,55661.5419
2013-07-01 11:10:00,41.6,41.61,41.54,41.58,45225.00280552126,25.1217,25.1277,25.0854,25.1096,45225.0028
2013-07-01 11:15:00,41.57,41.59,41.52,41.58,48591.6283245427,25.1035,25.1156,25.0733,25.1096,48591.6283
2013-07-01 11:20:00,41.58,41.6,41.53,41.58,64863.65166647963,25.1096,25.1217,25.0794,25.1096,64863.6517
2013-07-01 11:25:00,41.57,41.6,41.57,41.58,104028.7285377623,25.1035,25.1217,25.1035,25.1096,104028.7285
2013-07-01 11:30:00,41.58,41.61,41.58,41.6,128156.2114240826,25.1096,25.1277,25.1096,25.1217,128156.2114
2013-07-01 11:35:00,41.6,41.61,41.51,41.51,57681.51722590057,25.1217,25.1277,25.0673,25.0673,57681.5172
2013-07-01 11:40:00,41.52,41.54,41.46,41.53,47693.86151947032,25.0733,25.0854,25.0371,25.0794,47693.8615
2013-07-01 11:45:00,41.53,41.58,41.52,41.52,37369.54326113792,25.0794,25.1096,25.0733,25.0733,37369.5433
2013-07-01 11:50:00,41.51,41.55,41.5,41.5,35349.56794972506,25.0673,25.0915,25.0613,25.0613,35349.5679
2013-07-01 11:55:00,41.49,41.53,41.45,41.52,33890.69689148243,25.0552,25.0794,25.0311,25.0733,33890.6969
2013-07-01 12:00:00,41.52,41.54,41.5,41.52,27830.77095724385,25.0733,25.0854,25.0613,25.0733,27830.771
2013-07-01 12:05:00,41.52,41.52,41.41,41.46,48928.29087644485,25.0733,25.0733,25.0069,25.0371,48928.2909
2013-07-01 12:10:00,41.47,41.52,41.45,41.45,49489.39512961508,25.0431,25.0733,25.0311,25.0311,49489.3951
2013-07-01 12:15:00,41.45,41.51,41.38,41.38,48591.6283245427,25.0311,25.0673,24.9888,24.9888,48591.6283
2013-07-01 12:20:00,41.39,41.41,41.35,41.36,24800.80799012457,24.9948,25.0069,24.9707,24.9767,24800.808
2013-07-01 12:25:00,41.36,41.36,41.26,41.28,84726.74222870609,24.9767,24.9767,24.9163,24.9284,84726.7422
2013-07-01 12:30:00,41.28,41.35,41.26,41.34,55998.20446638985,24.9284,24.9707,24.9163,24.9646,55998.2045
2013-07-01 12:35:00,41.33,41.42,41.33,41.39,25810.795645831,24.9586,25.013,24.9586,24.9948,25810.7956
2013-07-01 12:40:00,41.4,41.43,41.4,41.43,30411.85052182696,25.0009,25.019,25.0009,25.019,30411.8505
2013-07-01 12:45:00,41.43,41.49,41.41,41.49,54314.891706879134,25.019,25.0552,25.0069,25.0552,54314.8917
2013-07-01 12:50:00,41.49,41.52,41.47,41.47,42756.14409157221,25.0552,25.0733,25.0431,25.0431,42756.1441
2013-07-01 12:55:00,41.47,41.56,41.46,41.52,50387.161934687465,25.0431,25.0975,25.0371,25.0733,50387.1619
2013-07-01 13:00:00,41.53,41.53,41.48,41.48,38603.97261811244,25.0794,25.0794,25.0492,25.0492,38603.9726
2013-07-01 13:05:00,41.48,41.52,41.45,41.46,57344.85467399842,25.0492,25.0733,25.0311,25.0371,57344.8547
2013-07-01 13:10:00,41.46,41.5,41.45,41.45,38940.63517001459,25.0371,25.0613,25.0311,25.0311,38940.6352
2013-07-01 13:15:00,41.46,41.52,41.45,41.52,33778.476040848385,25.0371,25.0733,25.0311,25.0733,33778.476
2013-07-01 13:20:00,41.52,41.54,41.51,41.53,22331.94927617552,25.0733,25.0854,25.0673,25.0794,22331.9493
2013-07-01 13:25:00,41.53,41.57,41.49,41.49,24015.262035686228,25.0794,25.1035,25.0552,25.0552,24015.262
2013-07-01 13:30:00,41.5,41.55,41.48,41.48,21770.84502300528,25.0613,25.0915,25.0492,25.0492,21770.845
2013-07-01 13:35:00,41.49,41.52,41.48,41.5,134665.02076085735,25.0552,25.0733,25.0492,25.0613,134665.0208
2013-07-01 13:40:00,41.51,41.53,41.45,41.46,29850.74626865672,25.0673,25.0794,25.0311,25.0371,29850.7463
2013-07-01 13:45:00,41.46,41.47,41.43,41.43,35686.2305016272,25.0371,25.0431,25.019,25.019,35686.2305
2013-07-01 13:50:00,41.42,41.47,41.41,41.45,45898.32790932555,25.013,25.0431,25.0069,25.0311,45898.3279
2013-07-01 13:55:00,41.45,41.46,41.41,41.41,34227.35944338458,25.0311,25.0371,25.0069,25.0069,34227.3594
2013-07-01 14:00:00,41.41,41.49,41.41,41.46,105150.9370441028,25.0069,25.0552,25.0069,25.0371,105150.937
2013-07-01 14:05:00,41.46,41.51,41.45,41.49,34900.68454718887,25.0371,25.0673,25.0311,25.0552,34900.6845
2013-07-01 14:10:00,41.49,41.5,41.42,41.46,73616.87801593536,25.0552,25.0613,25.013,25.0371,73616.878
2013-07-01 14:15:00,41.45,41.51,41.43,41.51,72382.44865896083,25.0311,25.0673,25.019,25.0673,72382.4487
2013-07-01 14:20:00,41.51,41.52,41.45,41.45,66883.62697789249,25.0673,25.0733,25.0311,25.0311,66883.627
2013-07-01 14:25:00,41.45,41.5,41.45,41.48,59028.167433509145,25.0311,25.0613,25.0311,25.0492,59028.1674
2013-07-01 14:30:00,41.47,41.48,41.44,41.45,111884.18808214566,25.0431,25.0492,25.025,25.0311,111884.1881
2013-07-01 14:35:00,41.45,41.5,41.44,41.48,42980.58579284031,25.0311,25.0613,25.025,25.0492,42980.5858
2013-07-01 14:40:00,41.46,41.53,41.45,41.53,34900.68454718887,25.0371,25.0794,25.0311,25.0794,34900.6845
2013-07-01 14:45:00,41.53,41.53,41.46,41.48,149029.28964201547,25.0794,25.0794,25.0371,25.0492,149029.2896
2013-07-01 14:50:00,41.48,41.53,41.46,41.53,107619.79575805184,25.0492,25.0794,25.0371,25.0794,107619.7958
2013-07-01 14:55:00,41.52,41.65,41.52,41.63,127146.22376837616,25.0733,25.1518,25.0733,25.1398,127146.2238
2013-07-01 15:00:00,41.63,41.65,41.61,41.62,102682.07833015372,25.1398,25.1518,25.1277,25.1337,102682.0783
2013-07-01 15:05:00,41.63,41.65,41.62,41.65,43766.13174727864,25.1398,25.1518,25.1337,25.1518,43766.1317
2013-07-01 15:10:00,41.65,41.66,41.61,41.62,109976.43362136684,25.1518,25.1579,25.1277,25.1337,109976.4336
2013-07-01 15:15:00,41.62,41.64,41.6,41.6,101110.98642127706,25.1337,25.1458,25.1217,25.1217,101110.9864
2013-07-01 15:20:00,41.6,41.65,41.59,41.61,77993.49119066322,25.1217,25.1518,25.1156,25.1277,77993.4912
2013-07-01 15:25:00,41.61,41.61,41.48,41.48,71933.56525642464,25.1277,25.1277,25.0492,25.0492,71933.5653
2013-07-01 15:30:00,41.48,41.48,41.41,41.45,127482.8863202783,25.0492,25.0492,25.0069,25.0311,127482.8863
2013-07-01 15:35:00,41.45,41.48,41.4,41.45,105936.48299854112,25.0311,25.0492,25.0009,25.0311,105936.483
2013-07-01 15:40:00,41.45,41.46,41.42,41.45,156099.20323196048,25.0311,25.0371,25.013,25.0311,156099.2032
2013-07-01 15:45:00,41.45,41.49,41.42,41.47,242284.8165189092,25.0311,25.0552,25.013,25.0431,242284.8165
2013-07-01 15:50:00,41.47,41.51,41.43,41.49,232633.8233643811,25.0431,25.0673,25.019,25.0552,232633.8234
2013-07-01 15:55:00,41.49,41.52,41.44,41.48,602289.3053529345,25.0552,25.0733,25.025,25.0492,602289.3054
2013-07-02 09:30:00,41.31,41.38,41.28,41.34,70811.35675008416,24.9465,24.9888,24.9284,24.9646,70811.3568
2013-07-02 09:35:00,41.37,41.49,41.36,41.47,20087.532263494555,24.9828,25.0552,24.9767,25.0431,20087.5323
2013-07-02 09:40:00,41.47,41.62,41.47,41.58,76646.84098305464,25.0431,25.1337,25.0431,25.1096,76646.841
2013-07-02 09:45:00,41.59,41.66,41.58,41.61,57008.19212209628,25.1156,25.1579,25.1096,25.1277,57008.1921
2013-07-02 09:50:00,41.61,41.65,41.6,41.63,39726.18112445292,25.1277,25.1518,25.1217,25.1398,39726.1811
2013-07-02 09:55:00,41.63,41.72,41.62,41.68,82145.662664123,25.1398,25.1941,25.1337,25.17,82145.6627
2013-07-02 10:00:00,41.69,41.76,41.59,41.65,81921.22096285489,25.176,25.2183,25.1156,25.1518,81921.221
2013-07-02 10:05:00,41.67,41.74,41.67,41.69,122208.50634047804,25.1639,25.2062,25.1639,25.176,122208.5063
2013-07-02 10:10:00,41.69,41.75,41.66,41.73,206261.92346537983,25.176,25.2122,25.1579,25.2002,206261.9235
2013-07-02 10:15:00,41.72,41.77,41.72,41.73,57344.85467399842,25.1941,25.2243,25.1941,25.2002,57344.8547
2013-07-02 10:20:00,41.74,41.83,41.74,41.82,88317.80944899561,25.2062,25.2605,25.2062,25.2545,88317.8094
2013-07-02 10:25:00,41.82,41.83,41.77,41.78,133430.59140388283,25.2545,25.2605,25.2243,25.2304,133430.5914
2013-07-02 10:30:00,41.78,41.8,41.73,41.78,72606.89036022892,25.2304,25.2424,25.2002,25.2304,72606.8904
2013-07-02 10:35:00,41.79,41.82,41.78,41.79,99539.8945124004,25.2364,25.2545,25.2304,25.2364,99539.8945
2013-07-02 10:40:00,41.79,41.82,41.74,41.75,74514.64482100774,25.2364,25.2545,25.2062,25.2122,74514.6448
2013-07-02 10:45:00,41.74,41.77,41.72,41.75,72831.33206149703,25.2062,25.2243,25.1941,25.2122,72831.3321
2013-07-02 10:50:00,41.76,41.77,41.69,41.7,108405.34171249018,25.2183,25.2243,25.176,25.182,108405.3417
2013-07-02 10:55:00,41.71,41.71,41.66,41.67,77993.49119066322,25.1881,25.1881,25.1579,25.1639,77993.4912
2013-07-02 11:00:00,41.67,41.69,41.54,41.55,138704.9713836831,25.1639,25.176,25.0854,25.0915,138704.9714
2013-07-02 11:05:00,41.56,41.65,41.55,41.65,91123.33071484682,25.0975,25.1518,25.0915,25.1518,91123.3307
2013-07-02 11:10:00,41.65,41.66,41.62,41.64,51397.14959039389,25.1518,25.1579,25.1337,25.1458,51397.1496
2013-07-02 11:15:00,41.64,41.69,41.62,41.68,46908.31556503198,25.1458,25.176,25.1337,25.17,46908.3156
2013-07-02 11:20:00,41.68,41.69,41.61,41.61,42980.58579284031,25.17,25.176,25.1277,25.1277,42980.5858
2013-07-02 11:25:00,41.62,41.65,41.6,41.63,52407.13724610032,25.1337,25.1518,25.1217,25.1398,52407.1372
2013-07-02 11:30:00,41.63,41.63,41.59,41.61,82370.10436539109,25.1398,25.1398,25.1156,25.1277,82370.1044
2013-07-02 11:35:00,41.63,41.65,41.61,41.63,32656.26753450791,25.1398,25.1518,25.1277,25.1398,32656.2675
2013-07-02 11:40:00,41.62,41.64,41.6,41.62,73392.43631466725,25.1337,25.1458,25.1217,25.1337,73392.4363
2013-07-02 11:45:00,41.62,41.7,41.61,41.66,73616.87801593536,25.1337,25.182,25.1277,25.1579,73616.878
2013-07-02 11:50:00,41.66,41.68,41.61,41.63,64639.209965211536,25.1579,25.17,25.1277,25.1398,64639.21
2013-07-02 11:55:00,41.62,41.63,41.58,41.61,48703.84917517674,25.1337,25.1398,25.1096,25.1277,48703.8492
2013-07-02 12:00:00,41.61,41.62,41.55,41.61,34115.13859275053,25.1277,25.1337,25.0915,25.1277,34115.1386
2013-07-02 12:05:00,41.61,41.61,41.53,41.53,32319.604982605768,25.1277,25.1277,25.0794,25.0794,32319.605
2013-07-02 12:10:00,41.53,41.57,41.52,41.57,49040.51172707889,25.0794,25.1035,25.0733,25.1035,49040.5117
2013-07-02 12:15:00,41.56,41.62,41.55,41.61,38379.53091684435,25.0975,25.1337,25.0915,25.1277,38379.5309
2013-07-02 12:20:00,41.62,41.64,41.53,41.54,66771.40612725844,25.1337,25.1458,25.0794,25.0854,66771.4061
2013-07-02 12:25:00,41.55,41.59,41.54,41.56,13466.502076085735,25.0915,25.1156,25.0854,25.0975,13466.5021
2013-07-02 12:30:00,41.57,41.61,41.54,41.58,36696.21815733363,25.1035,25.1277,25.0854,25.1096,36696.2182
2013-07-02 12:35:00,41.59,41.61,41.57,41.59,23117.495230613848,25.1156,25.1277,25.1035,25.1156,23117.4952
2013-07-02 12:40:00,41.6,41.61,41.56,41.58,59925.934238581525,25.1217,25.1277,25.0975,25.1096,59925.9342
2013-07-02 12:45:00,41.59,41.65,41.58,41.62,67444.73123106273,25.1156,25.1518,25.1096,25.1337,67444.7312
2013-07-02 12:50:00,41.61,41.65,41.61,41.61,14027.606329255976,25.1277,25.1518,25.1277,25.1277,14027.6063
2013-07-02 12:55:00,41.61,41.7,41.61,41.7,57457.07552463248,25.1277,25.182,25.1277,25.182,57457.0755
2013-07-02 13:00:00,41.7,41.72,41.69,41.7,37481.76411177197,25.182,25.1941,25.176,25.182,37481.7641
2013-07-02 13:05:00,41.69,41.73,41.69,41.7,40399.50622825721,25.176,25.2002,25.176,25.182,40399.5062
2013-07-02 13:10:00,41.7,41.72,41.61,41.64,94826.6187857704,25.182,25.1941,25.1277,25.1458,94826.6188
2013-07-02 13:15:00,41.63,41.64,41.6,41.63,41633.93558523173,25.1398,25.1458,25.1217,25.1398,41633.9356
2013-07-02 13:20:00,41.63,41.66,41.61,41.66,42643.923240938166,25.1398,25.1579,25.1277,25.1579,42643.9232
2013-07-02 13:25:00,41.66,41.68,41.6,41.6,34115.13859275053,25.1579,25.17,25.1217,25.1217,34115.1386
2013-07-02 13:30:00,41.59,41.62,41.56,41.58,106609.8081023454,25.1156,25.1337,25.0975,25.1096,106609.8081
2013-07-02 13:35:00,41.58,41.6,41.53,41.55,86858.938390753,25.1096,25.1217,25.0794,25.0915,86858.9384
2013-07-02 13:40:00,41.54,41.57,41.52,41.57,103916.50768712828,25.0854,25.1035,25.0733,25.1035,103916.5077
2013-07-02 13:45:00,41.57,41.57,41.52,41.54,33105.1509370441,25.1035,25.1035,25.0733,25.0854,33105.1509
2013-07-02 13:50:00,41.54,41.59,41.53,41.58,22780.832678711704,25.0854,25.1156,25.0794,25.1096,22780.8327
2013-07-02 13:55:00,41.58,41.59,41.53,41.54,24239.703736954325,25.1096,25.1156,25.0794,25.0854,24239.7037
2013-07-02 14:00:00,41.54,41.54,41.5,41.54,42419.48153967007,25.0854,25.0854,25.0613,25.0854,42419.4815
2013-07-02 14:05:00,41.55,41.55,41.49,41.5,52856.02064863651,25.0915,25.0915,25.0552,25.0613,52856.0206
2013-07-02 14:10:00,41.5,41.52,41.45,41.47,124004.0399506228,25.0613,25.0733,25.0311,25.0431,124004.04
2013-07-02 14:15:00,41.46,41.49,41.43,41.45,88093.36774772752,25.0371,25.0552,25.019,25.0311,88093.3677
2013-07-02 14:20:00,41.45,41.47,41.44,41.46,75300.19077544607,25.0311,25.0431,25.025,25.0371,75300.1908
2013-07-02 14:25:00,41.45,41.45,41.38,41.41,37032.880709235775,25.0311,25.0311,24.9888,25.0069,37032.8807
2013-07-02 14:30:00,41.4,41.45,41.39,41.42,54875.995960049375,25.0009,25.0311,24.9948,25.013,54875.996
2013-07-02 14:35:00,41.42,41.45,41.34,41.36,98305.46515542587,25.013,25.0311,24.9646,24.9767,98305.4652
2013-07-02 14:40:00,41.36,41.38,41.33,41.36,108742.00426439232,24.9767,24.9888,24.9586,24.9767,108742.0043
2013-07-02 14:45:00,41.36,41.36,41.28,41.32,72382.44865896083,24.9767,24.9767,24.9284,24.9526,72382.4487
2013-07-02 14:50:00,41.33,41.46,41.33,41.45,62843.67635506677,24.9586,25.0371,24.9586,25.0311,62843.6764
2013-07-02 14:55:00,41.46,41.54,41.45,41.54,54763.77510941533,25.0371,25.0854,25.0311,25.0854,54763.7751
2013-07-02 15:00:00,41.54,41.58,41.51,41.51,54988.21681068342,25.0854,25.1096,25.0673,25.0673,54988.2168
2013-07-02 15:05:00,41.51,41.53,41.48,41.5,27606.32925597576,25.0673,25.0794,25.0492,25.0613,27606.3293
2013-07-02 15:10:00,41.5,41.5,41.46,41.47,82145.662664123,25.0613,25.0613,25.0371,25.0431,82145.6627
2013-07-02 15:15:00,41.47,41.54,41.45,41.53,172595.66827516552,25.0431,25.0854,25.0311,25.0794,172595.6683
2013-07-02 15:20:00,41.53,41.55,41.45,41.45,70362.47334754797,25.0794,25.0915,25.0311,25.0311,70362.4733
2013-07-02 15:25:00,41.45,41.49,41.43,41.48,68903.60228930535,25.0311,25.0552,25.019,25.0492,68903.6023
2013-07-02 15:30:00,41.47,41.5,41.45,41.47,270901.1334305914,25.0431,25.0613,25.0311,25.0431,270901.1334
2013-07-02 15:35:00,41.48,41.52,41.45,41.49,136011.67096846594,25.0492,25.0733,25.0311,25.0552,136011.671
2013-07-02 15:40:00,41.5,41.52,41.47,41.48,183929.9741892044,25.0613,25.0733,25.0431,25.0492,183929.9742
2013-07-02 15:45:00,41.48,41.52,41.46,41.48,368533.273482213,25.0492,25.0733,25.0371,25.0492,368533.2735
2013-07-02 15:50:00,41.48,41.52,41.44,41.47,266524.52025586355,25.0492,25.0733,25.025,25.0431,266524.5203
2013-07-02 15:55:00,41.47,41.53,41.44,41.49,360228.9305352934,25.0431,25.0794,25.025,25.0552,360228.9305
2013-07-03 09:30:00,41.12,41.15,41.02,41.13,134103.91650768713,24.8318,24.8499,24.7714,24.8378,134103.9165
2013-07-03 09:35:00,41.13,41.26,41.09,41.09,79340.1413982718,24.8378,24.9163,24.8137,24.8137,79340.1414
2013-07-03 09:40:00,41.09,41.17,41.07,41.11,97632.14005162158,24.8137,24.862,24.8016,24.8257,97632.1401
2013-07-03 09:45:00,41.11,41.2,41.08,41.19,61833.68869936034,24.8257,24.8801,24.8076,24.8741,61833.6887
2013-07-03 09:50:00,41.2,41.37,41.2,41.28,78666.81629446751,24.8801,24.9828,24.8801,24.9284,78666.8163
2013-07-03 09:55:00,41.3,41.31,41.22,41.24,58242.62147907081,24.9405,24.9465,24.8922,24.9043,58242.6215
2013-07-03 10:00:00,41.22,41.33,41.17,41.22,91684.43496801706,24.8922,24.9586,24.862,24.8922,91684.435
2013-07-03 10:05:00,41.21,41.24,41.17,41.22,109415.3293681966,24.8861,24.9043,24.862,24.8922,109415.3294
2013-07-03 10:10:00,41.22,41.27,41.2,41.27,86297.83413758276,24.8922,24.9224,24.8801,24.9224,86297.8341
2013-07-03 10:15:00,41.27,41.27,41.09,41.12,167209.06744473122,24.9224,24.9224,24.8137,24.8318,167209.0674
2013-07-03 10:20:00,41.12,41.22,41.09,41.18,142296.0386039726,24.8318,24.8922,24.8137,24.868,142296.0386
2013-07-03 10:25:00,41.18,41.19,41.05,41.12,107844.23745931992,24.868,24.8741,24.7895,24.8318,107844.2375
2013-07-03 10:30:00,41.12,41.16,41.05,41.12,63517.001458871055,24.8318,24.8559,24.7895,24.8318,63517.0015
2013-07-03 10:35:00,41.12,41.12,41.04,41.09,83043.42946919537,24.8318,24.8318,24.7835,24.8137,83043.4295
2013-07-03 10:40:00,41.09,41.18,41.07,41.12,57905.95892716866,24.8137,24.868,24.8016,24.8318,57905.9589
2013-07-03 10:45:00,41.12,41.12,41.0,41.08,60262.59679048367,24.8318,24.8318,24.7593,24.8076,60262.5968
2013-07-03 10:50:00,41.08,41.09,41.03,41.04,66098.08102345416,24.8076,24.8137,24.7774,24.7835,66098.081
2013-07-03 10:55:00,41.04,41.05,41.01,41.03,71035.79845135225,24.7835,24.7895,24.7654,24.7774,71035.7985
2013-07-03 11:00:00,41.03,41.06,41.0,41.04,74851.30737290988,24.7774,24.7956,24.7593,24.7835,74851.3074
2013-07-03 11:05:00,41.04,41.07,41.02,41.04,65985.8601728201,24.7835,24.8016,24.7714,24.7835,65985.8602
2013-07-03 11:10:00,41.04,41.13,41.04,41.1,87195.60094265515,24.7835,24.8378,24.7835,24.8197,87195.6009
2013-07-03 11:15:00,41.09,41.13,41.09,41.11,68903.60228930535,24.8137,24.8378,24.8137,24.8257,68903.6023
2013-07-03 11:20:00,41.11,41.13,41.07,41.1,45561.66535742341,24.8257,24.8378,24.8016,24.8197,45561.6654
2013-07-03 11:25:00,41.1,41.14,41.09,41.1,63404.78060823701,24.8197,24.8439,24.8137,24.8197,63404.7806
2013-07-03 11:30:00,41.1,41.12,41.09,41.1,71484.68185388845,24.8197,24.8318,24.8137,24.8197,71484.6819
2013-07-03 11:35:00,41.09,41.1,41.07,41.09,84390.07967680394,24.8137,24.8197,24.8016,24.8137,84390.0797
2013-07-03 11:40:00,41.1,41.11,41.06,41.08,103916.50768712828,24.8197,24.8257,24.7956,24.8076,103916.5077
2013-07-03 11:45:00,41.08,41.1,41.03,41.04,79003.47884636965,24.8076,24.8197,24.7774,24.7835,79003.4788
2013-07-03 11:50:00,41.03,41.1,41.01,41.08,60599.25934238581,24.7774,24.8197,24.7654,24.8076,60599.2593
2013-07-03 11:55:00,41.1,41.23,41.09,41.22,90562.22646167658,24.8197,24.8982,24.8137,24.8922,90562.2265
2013-07-03 12:00:00,41.22,41.23,41.17,41.21,93704.41027942993,24.8922,24.8982,24.862,24.8861,93704.4103
2013-07-03 12:05:00,41.21,41.24,41.2,41.21,52182.69554483223,24.8861,24.9043,24.8801,24.8861,52182.6955
2013-07-03 12:10:00,41.22,41.23,41.2,41.21,52631.57894736842,24.8922,24.8982,24.8801,24.8861,52631.5789
2013-07-03 12:15:00,41.2,41.25,41.2,41.24,44776.119402985074,24.8801,24.9103,24.8801,24.9043,44776.1194
2013-07-03 12:20:00,41.24,41.26,41.2,41.22,57120.41297273033,24.9043,24.9163,24.8801,24.8922,57120.413
2013-07-03 12:25:00,41.22,41.23,41.2,41.21,48030.524071372456,24.8922,24.8982,24.8801,24.8861,48030.5241
2013-07-03 12:30:00,41.21,41.24,41.2,41.21,43541.69004601055,24.8861,24.9043,24.8801,24.8861,43541.69
2013-07-03 12:35:00,41.2,41.23,41.19,41.2,58691.504881607,24.8801,24.8982,24.8741,24.8801,58691.5049
2013-07-03 12:40:00,41.2,41.2,41.16,41.2,83043.42946919537,24.8801,24.8801,24.8559,24.8801,83043.4295
2013-07-03 12:45:00,41.19,41.22,41.17,41.21,72606.89036022892,24.8741,24.8922,24.862,24.8861,72606.8904
2013-07-03 12:50:00,41.21,41.25,41.2,41.2,93143.30602625968,24.8861,24.9103,24.8801,24.8801,93143.306
2013-07-03 12:55:00,41.2,41.23,41.16,41.23,203905.2856020649,24.8801,24.8982,24.8559,24.8982,203905.2856
2013-07-05 09:30:00,41.7,42.08,41.66,41.85,235888.22803276847,25.182,25.4115,25.1579,25.2726,235888.228
2013-07-05 09:35:00,41.82,41.91,41.75,41.85,195376.50095387723,25.2545,25.3089,25.2122,25.2726,195376.501
2013-07-05 09:40:00,41.85,41.88,41.83,41.87,182471.1031309617,25.2726,25.2907,25.2605,25.2847,182471.1031
2013-07-05 09:45:00,41.87,42.0,41.85,41.97,203344.1813488946,25.2847,25.3632,25.2726,25.3451,203344.1813
2013-07-05 09:50:00,41.97,42.08,41.93,42.08,213892.9413084951,25.3451,25.4115,25.3209,25.4115,213892.9413
2013-07-05 09:55:00,42.08,42.23,42.0,42.0,252272.47222533944,25.4115,25.5021,25.3632,25.3632,252272.4722
2013-07-05 10:00:00,41.99,42.1,41.81,41.85,178992.25676130623,25.3572,25.4236,25.2485,25.2726,178992.2568
2013-07-05 10:05:00,41.86,41.92,41.81,41.86,125350.6901582314,25.2787,25.3149,25.2485,25.2787,125350.6902
2013-07-05 10:10:00,41.85,41.9,41.81,41.85,81809.00011222085,25.2726,25.3028,25.2485,25.2726,81809.0001
2013-07-05 10:15:00,41.84,41.93,41.81,41.89,134440.57905958928,25.2666,25.3209,25.2485,25.2968,134440.5791
2013-07-05 10:20:00,41.88,41.89,41.7,41.75,86634.4966894849,25.2907,25.2968,25.182,25.2122,86634.4967
2013-07-05 10:25:00,41.75,41.8,41.71,41.77,115363.03445180114,25.2122,25.2424,25.1881,25.2243,115363.0345
2013-07-05 10:30:00,41.76,41.97,41.75,41.96,68118.05633486701,25.2183,25.3451,25.2122,25.339,68118.0563
2013-07-05 10:35:00,41.95,41.96,41.79,41.82,62843.67635506677,25.333,25.339,25.2364,25.2545,62843.6764
2013-07-05 10:40:00,41.81,41.9,41.77,41.81,72270.22780832679,25.2485,25.3028,25.2243,25.2485,72270.2278
2013-07-05 10:45:00,41.79,41.88,41.77,41.84,36022.89305352934,25.2364,25.2907,25.2243,25.2666,36022.8931
2013-07-05 10:50:00,41.84,41.89,41.8,41.85,62282.57210189653,25.2666,25.2968,25.2424,25.2726,62282.5721
2013-07-05 10:55:00,41.85,41.94,41.84,41.92,68005.83548423297,25.2726,25.327,25.2666,25.3149,68005.8355
2013-07-05 11:00:00,41.93,42.02,41.93,41.96,67332.51038042868,25.3209,25.3753,25.3209,25.339,67332.5104
2013-07-05 11:05:00,41.95,41.99,41.93,41.96,50948.2661878577,25.333,25.3572,25.3209,25.339,50948.2662
2013-07-05 11:10:00,41.96,42.03,41.95,42.02,34788.46369655482,25.339,25.3813,25.333,25.3753,34788.4637
2013-07-05 11:15:00,42.02,42.05,41.94,42.04,39389.518572550776,25.3753,25.3934,25.327,25.3874,39389.5186
2013-07-05 11:20:00,42.03,42.05,42.02,42.04,32319.604982605768,25.3813,25.3934,25.3753,25.3874,32319.605
2013-07-05 11:25:00,42.05,42.15,42.05,42.11,131298.39524183594,25.3934,25.4538,25.3934,25.4296,131298.3952
2013-07-05 11:30:00,42.11,42.12,41.96,41.96,42419.48153967007,25.4296,25.4357,25.339,25.339,42419.4815
2013-07-05 11:35:00,41.97,42.02,41.96,42.02,57120.41297273033,25.3451,25.3753,25.339,25.3753,57120.413
2013-07-05 11:40:00,42.01,42.06,41.99,42.02,70250.25249691392,25.3692,25.3994,25.3572,25.3753,70250.2525
2013-07-05 11:45:00,42.02,42.06,41.96,42.04,39052.85602064864,25.3753,25.3994,25.339,25.3874,39052.856
2013-07-05 11:50:00,42.04,42.08,42.03,42.03,22107.507574907417,25.3874,25.4115,25.3813,25.3813,22107.5076
2013-07-05 11:55:00,42.03,42.18,42.03,42.16,67332.51038042868,25.3813,25.4719,25.3813,25.4598,67332.5104
2013-07-05 12:00:00,42.17,42.21,42.15,42.19,58579.28403097295,25.4659,25.49,25.4538,25.4779,58579.284
2013-07-05 12:05:00,42.19,42.21,42.18,42.18,37706.20581304006,25.4779,25.49,25.4719,25.4719,37706.2058
2013-07-05 12:10:00,42.18,42.26,42.18,42.24,37257.32241050387,25.4719,25.5202,25.4719,25.5081,37257.3224
2013-07-05 12:15:00,42.23,42.29,42.22,42.25,59140.38828414319,25.5021,25.5383,25.4961,25.5142,59140.3883
2013-07-05 12:20:00,42.23,42.28,42.22,42.23,21995.28672427337,25.5021,25.5323,25.4961,25.5021,21995.2867
2013-07-05 12:25:00,42.23,42.23,42.18,42.2,16384.24419257098,25.5021,25.5021,25.4719,25.484,16384.2442
2013-07-05 12:30:00,42.21,42.28,42.21,42.28,102569.85747951968,25.49,25.5323,25.49,25.5323,102569.8575
2013-07-05 12:35:00,42.27,42.3,42.23,42.23,60711.48019301986,25.5263,25.5444,25.5021,25.5021,60711.4802
2013-07-05 12:40:00,42.23,42.27,42.22,42.27,51958.25384356413,25.5021,25.5263,25.4961,25.5263,51958.2538
2013-07-05 12:45:00,42.27,42.32,42.26,42.31,79901.24565144203,25.5263,25.5564,25.5202,25.5504,79901.2457
2013-07-05 12:50:00,42.3,42.31,42.28,42.3,35574.00965099315,25.5444,25.5504,25.5323,25.5444,35574.0097
2013-07-05 12:55:00,42.29,42.32,42.29,42.3,37369.54326113792,25.5383,25.5564,25.5383,25.5444,37369.5433
2013-07-05 13:00:00,42.29,42.31,42.22,42.23,65985.8601728201,25.5383,25.5504,25.4961,25.5021,65985.8602
2013-07-05 13:05:00,42.22,42.25,42.18,42.23,36808.43900796768,25.4961,25.5142,25.4719,25.5021,36808.439
2013-07-05 13:10:00,42.23,42.29,42.23,42.27,83604.53372236561,25.5021,25.5383,25.5021,25.5263,83604.5337
2013-07-05 13:15:00,42.27,42.28,42.2,42.22,29962.967119290763,25.5263,25.5323,25.484,25.4961,29962.9671
2013-07-05 13:20:00,42.23,42.23,42.19,42.2,25923.016496465043,25.5021,25.5021,25.4779,25.484,25923.0165
2013-07-05 13:25:00,42.2,42.24,42.18,42.21,27830.77095724385,25.484,25.5081,25.4719,25.49,27830.771
2013-07-05 13:30:00,42.21,42.24,42.2,42.22,29065.20031421838,25.49,25.5081,25.484,25.4961,29065.2003
2013-07-05 13:35:00,42.21,42.21,42.17,42.17,62731.45550443272,25.49,25.49,25.4659,25.4659,62731.4555
2013-07-05 13:40:00,42.18,42.19,42.16,42.18,37481.76411177197,25.4719,25.4779,25.4598,25.4719,37481.7641
2013-07-05 13:45:00,42.18,42.26,42.18,42.25,37257.32241050387,25.4719,25.5202,25.4719,25.5142,37257.3224
2013-07-05 13:50:00,42.26,42.26,42.22,42.23,45673.886208057454,25.5202,25.5202,25.4961,25.5021,45673.8862
2013-07-05 13:55:00,42.22,42.26,42.22,42.23,36135.113904163394,25.4961,25.5202,25.4961,25.5021,36135.1139
2013-07-05 14:00:00,42.23,42.26,42.23,42.26,42195.03983840197,25.5021,25.5202,25.5021,25.5202,42195.0398
2013-07-05 14:05:00,42.26,42.26,42.2,42.26,37032.880709235775,25.5202,25.5202,25.484,25.5202,37032.8807
2013-07-05 14:10:00,42.26,42.3,42.26,42.3,58467.0631803389,25.5202,25.5444,25.5202,25.5444,58467.0632
2013-07-05 14:15:00,42.29,42.31,42.26,42.27,27718.550106609808,25.5383,25.5504,25.5202,25.5263,27718.5501
2013-07-05 14:20:00,42.27,42.33,42.27,42.33,46347.21131186174,25.5263,25.5625,25.5263,25.5625,46347.2113
2013-07-05 14:25:00,42.32,42.33,42.29,42.32,85624.50903377848,25.5564,25.5625,25.5383,25.5564,85624.509
2013-07-05 14:30:00,42.32,42.34,42.29,42.31,31421.838177533384,25.5564,25.5685,25.5383,25.5504,31421.8382
2013-07-05 14:35:00,42.31,42.36,42.31,42.32,31982.942430703624,25.5504,25.5806,25.5504,25.5564,31982.9424
2013-07-05 14:40:00,42.32,42.37,42.32,42.37,56783.75042082819,25.5564,25.5866,25.5564,25.5866,56783.7504
2013-07-05 14:45:00,42.37,42.38,42.3,42.36,113567.50084165638,25.5866,25.5927,25.5444,25.5806,113567.5008
2013-07-05 14:50:00,42.36,42.39,42.35,42.39,33554.03433958029,25.5806,25.5987,25.5746,25.5987,33554.0343
2013-07-05 14:55:00,42.37,42.37,42.32,42.35,65088.09336774772,25.5866,25.5866,25.5564,25.5746,65088.0934
2013-07-05 15:00:00,42.35,42.36,42.32,42.34,19526.42801032432,25.5746,25.5806,25.5564,25.5685,19526.428
2013-07-05 15:05:00,42.33,42.33,42.28,42.31,43878.352597912686,25.5625,25.5625,25.5323,25.5504,43878.3526
2013-07-05 15:10:00,42.31,42.33,42.27,42.29,96397.71069464706,25.5504,25.5625,25.5263,25.5383,96397.7107
2013-07-05 15:15:00,42.29,42.31,42.26,42.26,29289.642015486475,25.5383,25.5504,25.5202,25.5202,29289.642
2013-07-05 15:20:00,42.26,42.27,42.21,42.21,59589.271686679385,25.5202,25.5263,25.49,25.49,59589.2717
2013-07-05 15:25:00,42.21,42.22,42.14,42.18,47918.30322073841,25.49,25.4961,25.4477,25.4719,47918.3032
2013-07-05 15:30:00,42.18,42.2,42.15,42.2,44439.45685108293,25.4719,25.484,25.4538,25.484,44439.4569
2013-07-05 15:35:00,42.2,42.28,42.2,42.28,146784.8726293345,25.484,25.5323,25.484,25.5323,146784.8726
2013-07-05 15:40:00,42.28,42.29,42.25,42.26,119402.98507462686,25.5323,25.5383,25.5142,25.5202,119402.9851
2013-07-05 15:45:00,42.26,42.26,42.18,42.23,130400.62843676354,25.5202,25.5202,25.4719,25.5021,130400.6284
2013-07-05 15:50:00,42.23,42.31,42.23,42.27,127146.22376837616,25.5021,25.5504,25.5021,25.5263,127146.2238
2013-07-05 15:55:00,42.27,42.35,42.26,42.35,217484.00852878465,25.5263,25.5746,25.5202,25.5746,217484.0085
2013-07-08 09:30:00,42.57,42.7,42.51,42.53,165637.97553585455,25.7074,25.7859,25.6712,25.6833,165637.9755
2013-07-08 09:35:00,42.54,42.65,42.51,42.55,80799.01245651442,25.6893,25.7557,25.6712,25.6953,80799.0125
2013-07-08 09:40:00,42.54,42.64,42.51,42.58,63853.6640107732,25.6893,25.7497,25.6712,25.7135,63853.664
2013-07-08 09:45:00,42.59,42.67,42.56,42.67,92357.76007182134,25.7195,25.7678,25.7014,25.7678,92357.7601
2013-07-08 09:50:00,42.67,42.69,42.59,42.62,55885.9836157558,25.7678,25.7799,25.7195,25.7376,55885.9836
2013-07-08 09:55:00,42.62,42.7,42.6,42.64,84277.8588261699,25.7376,25.7859,25.7255,25.7497,84277.8588
2013-07-08 10:00:00,42.65,42.75,42.63,42.69,73392.43631466725,25.7557,25.8161,25.7437,25.7799,73392.4363
2013-07-08 10:05:00,42.69,42.75,42.66,42.67,73055.77376276512,25.7799,25.8161,25.7618,25.7678,73055.7738
2013-07-08 10:10:00,42.67,42.76,42.64,42.68,143867.13051284928,25.7678,25.8222,25.7497,25.7738,143867.1305
2013-07-08 10:15:00,42.69,42.69,42.62,42.69,28840.758612950285,25.7799,25.7799,25.7376,25.7799,28840.7586
2013-07-08 10:20:00,42.7,42.72,42.64,42.68,39838.40197508697,25.7859,25.798,25.7497,25.7738,39838.402
2013-07-08 10:25:00,42.68,42.73,42.68,42.71,34788.46369655482,25.7738,25.804,25.7738,25.792,34788.4637
2013-07-08 10:30:00,42.71,42.74,42.68,42.71,99203.23196049826,25.792,25.8101,25.7738,25.792,99203.232
2013-07-08 10:35:00,42.71,42.74,42.7,42.72,31534.05902816743,25.792,25.8101,25.7859,25.798,31534.059
2013-07-08 10:40:00,42.71,42.76,42.7,42.75,72831.33206149703,25.792,25.8222,25.7859,25.8161,72831.3321
2013-07-08 10:45:00,42.74,42.76,42.73,42.76,60487.038491751766,25.8101,25.8222,25.804,25.8222,60487.0385
2013-07-08 10:50:00,42.76,42.76,42.68,42.71,64078.105712041295,25.8222,25.8222,25.7738,25.792,64078.1057
2013-07-08 10:55:00,42.71,42.72,42.67,42.69,39165.07687128268,25.792,25.798,25.7678,25.7799,39165.0769
2013-07-08 11:00:00,42.69,42.73,42.67,42.68,78666.81629446751,25.7799,25.804,25.7678,25.7738,78666.8163
2013-07-08 11:05:00,42.69,42.73,42.69,42.71,68342.4980361351,25.7799,25.804,25.7799,25.792,68342.498
2013-07-08 11:10:00,42.72,42.72,42.65,42.67,42195.03983840197,25.798,25.798,25.7557,25.7678,42195.0398
2013-07-08 11:15:00,42.67,42.67,42.58,42.59,61160.36359555605,25.7678,25.7678,25.7135,25.7195,61160.3636
2013-07-08 11:20:00,42.59,42.59,42.42,42.42,51621.59129166199,25.7195,25.7195,25.6168,25.6168,51621.5913
2013-07-08 11:25:00,42.43,42.49,42.37,42.49,103579.84513522612,25.6229,25.6591,25.5866,25.6591,103579.8451
2013-07-08 11:30:00,42.5,42.5,42.45,42.47,27269.666704073614,25.6651,25.6651,25.635,25.647,27269.6667
2013-07-08 11:35:00,42.47,42.52,42.47,42.51,34002.917742116486,25.647,25.6772,25.647,25.6712,34002.9177
2013-07-08 11:40:00,42.51,42.59,42.49,42.59,27045.22500280552,25.6712,25.7195,25.6591,25.7195,27045.225
2013-07-08 11:45:00,42.59,42.6,42.51,42.53,30524.071372461003,25.7195,25.7255,25.6712,25.6833,30524.0714
2013-07-08 11:50:00,42.53,42.59,42.52,42.59,57457.07552463248,25.6833,25.7195,25.6772,25.7195,57457.0755
2013-07-08 11:55:00,42.59,42.59,42.51,42.57,35910.67220289529,25.7195,25.7195,25.6712,25.7074,35910.6722
2013-07-08 12:00:00,42.56,42.59,42.54,42.56,31758.500729435527,25.7014,25.7195,25.6893,25.7014,31758.5007
2013-07-08 12:05:00,42.56,42.57,42.47,42.51,28840.758612950285,25.7014,25.7074,25.647,25.6712,28840.7586
2013-07-08 12:10:00,42.51,42.53,42.49,42.5,38155.08921557625,25.6712,25.6833,25.6591,25.6651,38155.0892
2013-07-08 12:15:00,42.5,42.55,42.49,42.53,40062.84367635506,25.6651,25.6953,25.6591,25.6833,40062.8437
2013-07-08 12:20:00,42.54,42.57,42.52,42.52,18179.777802715744,25.6893,25.7074,25.6772,25.6772,18179.7778
2013-07-08 12:25:00,42.52,42.55,42.51,42.55,22893.05352934575,25.6772,25.6953,25.6712,25.6953,22893.0535
2013-07-08 12:30:00,42.54,42.6,42.54,42.59,36359.55560543149,25.6893,25.7255,25.6893,25.7195,36359.5556
2013-07-08 12:35:00,42.59,42.61,42.59,42.59,39950.62282572102,25.7195,25.7316,25.7195,25.7195,39950.6228
2013-07-08 12:40:00,42.59,42.63,42.56,42.61,46459.43216249579,25.7195,25.7437,25.7014,25.7316,46459.4322
2013-07-08 12:45:00,42.61,42.61,42.51,42.55,58130.40062843676,25.7316,25.7316,25.6712,25.6953,58130.4006
2013-07-08 12:50:00,42.55,42.6,42.54,42.59,47693.86151947032,25.6953,25.7255,25.6893,25.7195,47693.8615
2013-07-08 12:55:00,42.59,42.62,42.54,42.55,48254.96577264056,25.7195,25.7376,25.6893,25.6953,48254.9658
2013-07-08 13:00:00,42.55,42.62,42.54,42.62,60823.70104365391,25.6953,25.7376,25.6893,25.7376,60823.701
2013-07-08 13:05:00,42.62,42.64,42.6,42.6,41970.59813713388,25.7376,25.7497,25.7255,25.7255,41970.5981
2013-07-08 13:10:00,42.6,42.62,42.59,42.62,40848.3896307934,25.7255,25.7376,25.7195,25.7376,40848.3896
2013-07-08 13:15:00,42.61,42.63,42.56,42.61,45561.66535742341,25.7316,25.7437,25.7014,25.7316,45561.6654
2013-07-08 13:20:00,42.62,42.64,42.56,42.59,25810.795645831,25.7376,25.7497,25.7014,25.7195,25810.7956
2013-07-08 13:25:00,42.59,42.64,42.59,42.61,27157.445853439567,25.7195,25.7497,25.7195,25.7316,27157.4459
2013-07-08 13:30:00,42.61,42.68,42.6,42.68,40511.72707889126,25.7316,25.7738,25.7255,25.7738,40511.7271
2013-07-08 13:35:00,42.68,42.74,42.68,42.73,81023.45415778251,25.7738,25.8101,25.7738,25.804,81023.4542
2013-07-08 13:40:00,42.73,42.76,42.72,42.75,47806.08237010436,25.804,25.8222,25.798,25.8161,47806.0824
2013-07-08 13:45:00,42.75,42.77,42.73,42.75,56559.30871956009,25.8161,25.8282,25.804,25.8161,56559.3087
2013-07-08 13:50:00,42.75,42.77,42.75,42.75,67332.51038042868,25.8161,25.8282,25.8161,25.8161,67332.5104
2013-07-08 13:55:00,42.75,42.77,42.73,42.75,47244.97811693412,25.8161,25.8282,25.804,25.8161,47244.9781
2013-07-08 14:00:00,42.76,42.77,42.72,42.72,49040.51172707889,25.8222,25.8282,25.798,25.798,49040.5117
2013-07-08 14:05:00,42.72,42.77,42.72,42.77,52519.35809673437,25.798,25.8282,25.798,25.8282,52519.3581
2013-07-08 14:10:00,42.77,42.79,42.75,42.76,95836.60644147682,25.8282,25.8403,25.8161,25.8222,95836.6064
2013-07-08 14:15:00,42.76,42.76,42.74,42.75,36583.99730669958,25.8222,25.8222,25.8101,25.8161,36583.9973
2013-07-08 14:20:00,42.75,42.82,42.75,42.81,57457.07552463248,25.8161,25.8584,25.8161,25.8524,57457.0755
2013-07-08 14:25:00,42.81,42.81,42.78,42.8,75749.07417798227,25.8524,25.8524,25.8342,25.8463,75749.0742
2013-07-08 14:30:00,42.8,42.8,42.78,42.8,58354.84232970486,25.8463,25.8463,25.8342,25.8463,58354.8423
2013-07-08 14:35:00,42.8,42.8,42.79,42.8,22893.05352934575,25.8463,25.8463,25.8403,25.8463,22893.0535
2013-07-08 14:40:00,42.8,42.8,42.77,42.78,47357.19896756817,25.8463,25.8463,25.8282,25.8342,47357.199
2013-07-08 14:45:00,42.77,42.8,42.75,42.75,42419.48153967007,25.8282,25.8463,25.8161,25.8161,42419.4815
2013-07-08 14:50:00,42.75,42.8,42.74,42.8,37593.984962406015,25.8161,25.8463,25.8101,25.8463,37593.985
2013-07-08 14:55:00,42.8,42.81,42.77,42.79,44102.79429918079,25.8463,25.8524,25.8282,25.8403,44102.7943
2013-07-08 15:00:00,42.79,42.79,42.7,42.72,76983.50353495679,25.8403,25.8403,25.7859,25.798,76983.5035
2013-07-08 15:05:00,42.71,42.74,42.71,42.73,37818.42666367411,25.792,25.8101,25.792,25.804,37818.4267
2013-07-08 15:10:00,42.73,42.75,42.7,42.74,71372.4610032544,25.804,25.8161,25.7859,25.8101,71372.461
2013-07-08 15:15:00,42.74,42.75,42.73,42.75,66995.84782852653,25.8101,25.8161,25.804,25.8161,66995.8478
2013-07-08 15:20:00,42.75,42.75,42.73,42.75,91572.214117383,25.8161,25.8161,25.804,25.8161,91572.2141
2013-07-08 15:25:00,42.75,42.78,42.73,42.74,88430.03029962967,25.8161,25.8342,25.804,25.8101,88430.0303
2013-07-08 15:30:00,42.75,42.8,42.73,42.8,124004.0399506228,25.8161,25.8463,25.804,25.8463,124004.04
2013-07-08 15:35:00,42.8,42.83,42.77,42.81,211424.08259454605,25.8463,25.8644,25.8282,25.8524,211424.0826
2013-07-08 15:40:00,42.81,42.84,42.8,42.83,193693.1881943665,25.8524,25.8705,25.8463,25.8644,193693.1882
2013-07-08 15:45:00,42.83,42.84,42.82,42.84,206486.365166648,25.8644,25.8705,25.8584,25.8705,206486.3652
2013-07-08 15:50:00,42.84,42.84,42.75,42.75,215239.59151610368,25.8705,25.8705,25.8161,25.8161,215239.5915
2013-07-08 15:55:00,42.75,42.84,42.75,42.83,271798.9002356637,25.8161,25.8705,25.8161,25.8644,271798.9002
2013-07-09 09:30:00,43.21,43.35,43.19,43.33,271798.9002356637,26.0939,26.1785,26.0818,26.1664,271798.9002
2013-07-09 09:35:00,43.31,43.33,43.19,43.24,62282.57210189653,26.1543,26.1664,26.0818,26.112,62282.5721
2013-07-09 09:40:00,43.25,43.31,43.21,43.29,101559.86982381326,26.1181,26.1543,26.0939,26.1422,101559.8698
2013-07-09 09:45:00,43.31,43.34,43.25,43.3,55773.76276512176,26.1543,26.1724,26.1181,26.1483,55773.7628
2013-07-09 09:50:00,43.31,43.34,43.25,43.28,66434.7435753563,26.1543,26.1724,26.1181,26.1362,66434.7436
2013-07-09 09:55:00,43.28,43.33,43.21,43.23,48367.1866232746,26.1362,26.1664,26.0939,26.106,48367.1866
2013-07-09 10:00:00,43.24,43.24,43.09,43.13,129502.86163169116,26.112,26.112,26.0214,26.0456,129502.8616
2013-07-09 10:05:00,43.13,43.16,43.04,43.11,51509.37044102794,26.0456,26.0637,25.9912,26.0335,51509.3704
2013-07-09 10:10:00,43.11,43.12,43.01,43.1,126136.23611266972,26.0335,26.0396,25.9731,26.0275,126136.2361
2013-07-09 10:15:00,43.09,43.1,42.92,42.95,120525.19358096732,26.0214,26.0275,25.9188,25.9369,120525.1936
2013-07-09 10:20:00,42.95,42.97,42.92,42.92,108629.78341375828,25.9369,25.949,25.9188,25.9188,108629.7834
2013-07-09 10:25:00,42.92,42.92,42.83,42.84,113455.27999102233,25.9188,25.9188,25.8644,25.8705,113455.28
2013-07-09 10:30:00,42.84,42.93,42.84,42.9,112557.51318594994,25.8705,25.9248,25.8705,25.9067,112557.5132
2013-07-09 10:35:00,42.9,42.92,42.84,42.87,88205.58859836157,25.9067,25.9188,25.8705,25.8886,88205.5886
2013-07-09 10:40:00,42.87,42.9,42.81,42.88,108629.78341375828,25.8886,25.9067,25.8524,25.8946,108629.7834
2013-07-09 10:45:00,42.87,42.88,42.75,42.77,182583.32398159572,25.8886,25.8946,25.8161,25.8282,182583.324
2013-07-09 10:50:00,42.77,42.84,42.75,42.84,67669.17293233082,25.8282,25.8705,25.8161,25.8705,67669.1729
2013-07-09 10:55:00,42.84,42.86,42.81,42.82,55998.20446638985,25.8705,25.8825,25.8524,25.8584,55998.2045
2013-07-09 11:00:00,42.82,42.82,42.76,42.82,218830.6587363932,25.8584,25.8584,25.8222,25.8584,218830.6587
2013-07-09 11:05:00,42.82,42.87,42.81,42.87,68118.05633486701,25.8584,25.8886,25.8524,25.8886,68118.0563
2013-07-09 11:10:00,42.87,42.95,42.87,42.91,138480.52968241498,25.8886,25.9369,25.8886,25.9127,138480.5297
2013-07-09 11:15:00,42.91,42.92,42.84,42.85,161485.80406239477,25.9127,25.9188,25.8705,25.8765,161485.8041
2013-07-09 11:20:00,42.85,42.86,42.75,42.78,90674.44731231064,25.8765,25.8825,25.8161,25.8342,90674.4473
2013-07-09 11:25:00,42.77,42.84,42.77,42.84,34451.80114465267,25.8282,25.8705,25.8282,25.8705,34451.8011
2013-07-09 11:30:00,42.83,42.92,42.83,42.92,111659.74638087756,25.8644,25.9188,25.8644,25.9188,111659.7464
2013-07-09 11:35:00,42.92,42.97,42.92,42.97,100100.99876557064,25.9188,25.949,25.9188,25.949,100100.9988
2013-07-09 11:40:00,42.98,43.04,42.97,43.03,52856.02064863651,25.955,25.9912,25.949,25.9852,52856.0206
2013-07-09 11:45:00,43.03,43.11,43.03,43.08,39950.62282572102,25.9852,26.0335,25.9852,26.0154,39950.6228
2013-07-09 11:50:00,43.08,43.14,43.08,43.13,128380.65312535068,26.0154,26.0516,26.0154,26.0456,128380.6531
2013-07-09 11:55:00,43.12,43.14,43.1,43.12,35461.78880035911,26.0396,26.0516,26.0275,26.0396,35461.7888
2013-07-09 12:00:00,43.12,43.12,43.08,43.09,36583.99730669958,26.0396,26.0396,26.0154,26.0214,36583.9973
2013-07-09 12:05:00,43.08,43.09,43.07,43.09,39838.40197508697,26.0154,26.0214,26.0094,26.0214,39838.402
2013-07-09 12:10:00,43.09,43.1,43.08,43.1,32992.93008641005,26.0214,26.0275,26.0154,26.0275,32992.9301
2013-07-09 12:15:00,43.1,43.11,43.07,43.1,61721.46784872629,26.0275,26.0335,26.0094,26.0275,61721.4678
2013-07-09 12:20:00,43.1,43.13,43.09,43.11,24576.36628885647,26.0275,26.0456,26.0214,26.0335,24576.3663
2013-07-09 12:25:00,43.11,43.16,43.1,43.16,61384.80529682415,26.0335,26.0637,26.0275,26.0637,61384.8053
2013-07-09 12:30:00,43.16,43.2,43.15,43.18,102233.19492761754,26.0637,26.0879,26.0577,26.0758,102233.1949
2013-07-09 12:35:00,43.18,43.23,43.18,43.21,103804.2868364942,26.0758,26.106,26.0758,26.0939,103804.2868
2013-07-09 12:40:00,43.21,43.24,43.2,43.22,74739.08652227583,26.0939,26.112,26.0879,26.0999,74739.0865
2013-07-09 12:45:00,43.23,43.25,43.21,43.24,41297.27303332959,26.106,26.1181,26.0939,26.112,41297.273
2013-07-09 12:50:00,43.24,43.26,43.23,43.26,49938.27853215127,26.112,26.1241,26.106,26.1241,49938.2785
2013-07-09 12:55:00,43.26,43.28,43.26,43.28,20199.753114128605,26.1241,26.1362,26.1241,26.1362,20199.7531
2013-07-09 13:00:00,43.27,43.29,43.25,43.28,104140.94938839636,26.1301,26.1422,26.1181,26.1362,104140.9494
2013-07-09 13:05:00,43.28,43.3,43.28,43.29,27494.10840534171,26.1362,26.1483,26.1362,26.1422,27494.1084
2013-07-09 13:10:00,43.28,43.31,43.28,43.3,20199.753114128605,26.1362,26.1543,26.1362,26.1483,20199.7531
2013-07-09 13:15:00,43.3,43.31,43.29,43.29,45000.56110425317,26.1483,26.1543,26.1422,26.1422,45000.5611
2013-07-09 13:20:00,43.29,43.3,43.26,43.26,96061.04814274493,26.1422,26.1483,26.1241,26.1241,96061.0481
2013-07-09 13:25:00,43.26,43.29,43.26,43.26,71821.34440579059,26.1241,26.1422,26.1241,26.1241,71821.3444
2013-07-09 13:30:00,43.26,43.3,43.23,43.25,156211.42408259457,26.1241,26.1483,26.106,26.1181,156211.4241
2013-07-09 13:35:00,43.25,43.28,43.25,43.25,72045.78610705868,26.1181,26.1362,26.1181,26.1181,72045.7861
2013-07-09 13:40:00,43.25,43.25,43.23,43.25,52856.02064863651,26.1181,26.1181,26.106,26.1181,52856.0206
2013-07-09 13:45:00,43.25,43.31,43.25,43.27,115138.59275053303,26.1181,26.1543,26.1181,26.1301,115138.5928
2013-07-09 13:50:00,43.27,43.33,43.27,43.33,116821.90551004375,26.1301,26.1664,26.1301,26.1664,116821.9055
2013-07-09 13:55:00,43.33,43.35,43.31,43.33,119066.32252272472,26.1664,26.1785,26.1543,26.1664,119066.3225
2013-07-09 14:00:00,43.33,43.35,43.3,43.3,68903.60228930535,26.1664,26.1785,26.1483,26.1483,68903.6023
2013-07-09 14:05:00,43.3,43.33,43.29,43.33,68679.16058803725,26.1483,26.1664,26.1422,26.1664,68679.1606
2013-07-09 14:10:00,43.33,43.35,43.32,43.33,35125.12624845696,26.1664,26.1785,26.1603,26.1664,35125.1262
2013-07-09 14:15:00,43.34,43.34,43.3,43.31,54314.891706879134,26.1724,26.1724,26.1483,26.1543,54314.8917
2013-07-09 14:20:00,43.31,43.34,43.3,43.34,51284.928739759845,26.1543,26.1724,26.1483,26.1724,51284.9287
2013-07-09 14:25:00,43.34,43.39,43.32,43.38,52294.91639546627,26.1724,26.2026,26.1603,26.1966,52294.9164
2013-07-09 14:30:00,43.39,43.39,43.3,43.32,95836.60644147682,26.2026,26.2026,26.1483,26.1603,95836.6064
2013-07-09 14:35:00,43.33,43.33,43.26,43.31,45337.22365615532,26.1664,26.1664,26.1241,26.1543,45337.2237
2013-07-09 14:40:00,43.31,43.35,43.28,43.32,91908.87666928516,26.1543,26.1785,26.1362,26.1603,91908.8767
2013-07-09 14:45:00,43.32,43.33,43.29,43.29,65088.09336774772,26.1603,26.1664,26.1422,26.1422,65088.0934
2013-07-09 14:50:00,43.29,43.3,43.24,43.3,69689.14824374368,26.1422,26.1483,26.112,26.1483,69689.1482
2013-07-09 14:55:00,43.3,43.37,43.29,43.36,91011.10986421276,26.1483,26.1905,26.1422,26.1845,91011.1099
2013-07-09 15:00:00,43.36,43.41,43.36,43.39,111884.18808214566,26.1845,26.2147,26.1845,26.2026,111884.1881
2013-07-09 15:05:00,43.39,43.41,43.37,43.39,117383.009763214,26.2026,26.2147,26.1905,26.2026,117383.0098
2013-07-09 15:10:00,43.39,43.41,43.38,43.39,89552.23880597015,26.2026,26.2147,26.1966,26.2026,89552.2388
2013-07-09 15:15:00,43.38,43.43,43.38,43.4,157109.19088766692,26.1966,26.2268,26.1966,26.2086,157109.1909
2013-07-09 15:20:00,43.4,43.45,43.38,43.44,178992.25676130623,26.2086,26.2388,26.1966,26.2328,178992.2568
2013-07-09 15:25:00,43.43,43.46,43.41,43.41,100998.76557064302,26.2268,26.2449,26.2147,26.2147,100998.7656
2013-07-09 15:30:00,43.41,43.41,43.29,43.4,106834.24980361352,26.2147,26.2147,26.1422,26.2086,106834.2498
2013-07-09 15:35:00,43.4,43.42,43.38,43.41,103579.84513522612,26.2086,26.2207,26.1966,26.2147,103579.8451
2013-07-09 15:40:00,43.42,43.46,43.41,43.44,162832.45427000336,26.2207,26.2449,26.2147,26.2328,162832.4543
2013-07-09 15:45:00,43.44,43.47,43.41,43.46,251374.70542026707,26.2328,26.2509,26.2147,26.2449,251374.7054
2013-07-09 15:50:00,43.46,43.5,43.4,43.43,293345.30355740094,26.2449,26.269,26.2086,26.2268,293345.3036
2013-07-09 15:55:00,43.42,43.52,43.41,43.47,361800.0224441701,26.2207,26.2811,26.2147,26.2509,361800.0224
2013-07-10 09:30:00,43.32,43.42,43.25,43.41,133767.25395578498,26.1603,26.2207,26.1181,26.2147,133767.254
2013-07-10 09:35:00,43.41,43.6,43.4,43.47,147009.31433060262,26.2147,26.3294,26.2086,26.2509,147009.3143
2013-07-10 09:40:00,43.47,43.59,43.42,43.57,156996.97003703288,26.2509,26.3234,26.2207,26.3113,156996.97
2013-07-10 09:45:00,43.59,43.64,43.55,43.62,64078.105712041295,26.3234,26.3536,26.2992,26.3415,64078.1057
2013-07-10 09:50:00,43.61,43.65,43.51,43.55,46683.87386376388,26.3355,26.3596,26.2751,26.2992,46683.8739
2013-07-10 09:55:00,43.56,43.56,43.39,43.44,64302.54741330939,26.3053,26.3053,26.2026,26.2328,64302.5474
2013-07-10 10:00:00,43.44,43.5,43.42,43.45,46010.5487599596,26.2328,26.269,26.2207,26.2388,46010.5488
2013-07-10 10:05:00,43.45,43.5,43.44,43.48,106946.47065424756,26.2388,26.269,26.2328,26.257,106946.4707
2013-07-10 10:10:00,43.49,43.51,43.44,43.47,92694.42262372348,26.263,26.2751,26.2328,26.2509,92694.4226
2013-07-10 10:15:00,43.47,43.52,43.43,43.46,37369.54326113792,26.2509,26.2811,26.2268,26.2449,37369.5433
2013-07-10 10:20:00,43.43,43.46,43.4,43.41,26484.12074963528,26.2268,26.2449,26.2086,26.2147,26484.1207
2013-07-10 10:25:00,43.42,43.51,43.37,43.49,73392.43631466725,26.2207,26.2751,26.1905,26.263,73392.4363
2013-07-10 10:30:00,43.49,43.49,43.35,43.37,75973.51587925036,26.263,26.263,26.1785,26.1905,75973.5159
2013-07-10 10:35:00,43.37,43.4,43.34,43.4,74177.98226910559,26.1905,26.2086,26.1724,26.2086,74177.9823
2013-07-10 10:40:00,43.41,43.51,43.4,43.49,77656.82863876107,26.2147,26.2751,26.2086,26.263,77656.8286
2013-07-10 10:45:00,43.49,43.52,43.48,43.48,84053.4171249018,26.263,26.2811,26.257,26.257,84053.4171
2013-07-10 10:50:00,43.48,43.51,43.45,43.47,32431.82583323981,26.257,26.2751,26.2388,26.2509,32431.8258
2013-07-10 10:55:00,43.47,43.48,43.35,43.37,75300.19077544607,26.2509,26.257,26.1785,26.1905,75300.1908
2013-07-10 11:00:00,43.37,43.41,43.37,43.38,94938.83963640445,26.1905,26.2147,26.1905,26.1966,94938.8396
2013-07-10 11:05:00,43.38,43.41,43.37,43.41,113455.27999102233,26.1966,26.2147,26.1905,26.2147,113455.28
2013-07-10 11:10:00,43.41,43.45,43.38,43.45,43541.69004601055,26.2147,26.2388,26.1966,26.2388,43541.69
2013-07-10 11:15:00,43.44,43.44,43.38,43.4,18291.99865334979,26.2328,26.2328,26.1966,26.2086,18291.9987
2013-07-10 11:20:00,43.41,43.41,43.34,43.36,15710.919088766692,26.2147,26.2147,26.1724,26.1845,15710.9191
2013-07-10 11:25:00,43.36,43.37,43.33,43.35,47020.53641566603,26.1845,26.1905,26.1664,26.1785,47020.5364
2013-07-10 11:30:00,43.35,43.44,43.35,43.43,84614.52137807204,26.1785,26.2328,26.1785,26.2268,84614.5214
2013-07-10 11:35:00,43.42,43.48,43.42,43.48,50499.38278532151,26.2207,26.257,26.2207,26.257,50499.3828
2013-07-10 11:40:00,43.48,43.49,43.37,43.37,45225.00280552126,26.257,26.263,26.1905,26.1905,45225.0028
2013-07-10 11:45:00,43.38,43.39,43.32,43.32,19638.648860958365,26.1966,26.2026,26.1603,26.1603,19638.6489
2013-07-10 11:50:00,43.33,43.33,43.21,43.23,70362.47334754797,26.1664,26.1664,26.0939,26.106,70362.4733
2013-07-10 11:55:00,43.22,43.25,43.15,43.17,89888.90135787228,26.0999,26.1181,26.0577,26.0698,89888.9014
2013-07-10 12:00:00,43.16,43.22,43.16,43.21,68454.71888676916,26.0637,26.0999,26.0637,26.0939,68454.7189
2013-07-10 12:05:00,43.2,43.22,43.17,43.22,88542.25115026372,26.0879,26.0999,26.0698,26.0999,88542.2512
2013-07-10 12:10:00,43.22,43.32,43.22,43.32,28391.87521041409,26.0999,26.1603,26.0999,26.1603,28391.8752
2013-07-10 12:15:00,43.32,43.35,43.31,43.32,32431.82583323981,26.1603,26.1785,26.1543,26.1603,32431.8258
2013-07-10 12:20:00,43.33,43.33,43.27,43.29,21321.961620469083,26.1664,26.1664,26.1301,26.1422,21321.9616
2013-07-10 12:25:00,43.29,43.29,43.23,43.23,18516.440354617887,26.1422,26.1422,26.106,26.106,18516.4404
2013-07-10 12:30:00,43.24,43.25,43.22,43.25,15037.593984962405,26.112,26.1181,26.0999,26.1181,15037.594
2013-07-10 12:35:00,43.25,43.25,43.23,43.24,14139.827179890022,26.1181,26.1181,26.106,26.112,14139.8272
2013-07-10 12:40:00,43.25,43.25,43.19,43.21,24015.262035686228,26.1181,26.1181,26.0818,26.0939,24015.262
2013-07-10 12:45:00,43.22,43.25,43.21,43.23,27045.22500280552,26.0999,26.1181,26.0939,26.106,27045.225
2013-07-10 12:50:00,43.24,43.25,43.2,43.25,36471.776456065534,26.112,26.1181,26.0879,26.1181,36471.7765
2013-07-10 12:55:00,43.25,43.34,43.25,43.34,54539.33340814723,26.1181,26.1724,26.1181,26.1724,54539.3334
2013-07-10 13:00:00,43.33,43.41,43.33,43.4,45786.1070586915,26.1664,26.2147,26.1664,26.2086,45786.1071
2013-07-10 13:05:00,43.4,43.43,43.39,43.41,30187.40882055886,26.2086,26.2268,26.2026,26.2147,30187.4088
2013-07-10 13:10:00,43.41,43.48,43.4,43.48,46459.43216249579,26.2147,26.257,26.2086,26.257,46459.4322
2013-07-10 13:15:00,43.47,43.49,43.47,43.49,236673.7739872068,26.2509,26.263,26.2509,26.263,236673.774
2013-07-10 13:20:00,43.49,43.52,43.49,43.49,21770.84502300528,26.263,26.2811,26.263,26.263,21770.845
2013-07-10 13:25:00,43.5,43.5,43.42,43.43,63517.001458871055,26.269,26.269,26.2207,26.2268,63517.0015
2013-07-10 13:30:00,43.44,43.47,43.43,43.44,21321.961620469083,26.2328,26.2509,26.2268,26.2328,21321.9616
2013-07-10 13:35:00,43.45,43.45,43.38,43.38,16833.12759510717,26.2388,26.2388,26.1966,26.1966,16833.1276
2013-07-10 13:40:00,43.39,43.4,43.35,43.36,12905.397822915496,26.2026,26.2086,26.1785,26.1845,12905.3978
2013-07-10 13:45:00,43.35,43.41,43.35,43.41,23903.04118505218,26.1785,26.2147,26.1785,26.2147,23903.0412
2013-07-10 13:50:00,43.41,43.44,43.41,43.42,24351.92458758837,26.2147,26.2328,26.2147,26.2207,24351.9246
2013-07-10 13:55:00,43.41,43.42,43.4,43.4,10773.201660868588,26.2147,26.2207,26.2086,26.2086,10773.2017
2013-07-10 14:00:00,43.4,43.67,43.37,43.57,292110.87420042645,26.2086,26.3717,26.1905,26.3113,292110.8742
2013-07-10 14:05:00,43.57,43.58,43.37,43.45,148355.96453821118,26.3113,26.3173,26.1905,26.2388,148355.9645
2013-07-10 14:10:00,43.44,43.51,43.41,43.49,72606.89036022892,26.2328,26.2751,26.2147,26.263,72606.8904
2013-07-10 14:15:00,43.49,43.52,43.43,43.48,152395.91516103692,26.263,26.2811,26.2268,26.257,152395.9152
2013-07-10 14:20:00,43.48,43.5,43.4,43.44,64302.54741330939,26.257,26.269,26.2086,26.2328,64302.5474
2013-07-10 14:25:00,43.45,43.46,43.34,43.37,57232.63382336438,26.2388,26.2449,26.1724,26.1905,57232.6338
2013-07-10 14:30:00,43.37,43.41,43.35,43.4,67781.39378296486,26.1905,26.2147,26.1785,26.2086,67781.3938
2013-07-10 14:35:00,43.41,43.41,43.27,43.32,64526.98911457748,26.2147,26.2147,26.1301,26.1603,64526.9891
2013-07-10 14:40:00,43.32,43.36,43.32,43.34,73167.99461339916,26.1603,26.1845,26.1603,26.1724,73167.9946
2013-07-10 14:45:00,43.35,43.37,43.25,43.29,130737.29098866569,26.1785,26.1905,26.1181,26.1422,130737.291
2013-07-10 14:50:00,43.28,43.39,43.25,43.33,139827.17989002354,26.1362,26.2026,26.1181,26.1664,139827.1799
2013-07-10 14:55:00,43.34,43.43,43.33,43.41,73055.77376276512,26.1724,26.2268,26.1664,26.2147,73055.7738
2013-07-10 15:00:00,43.41,43.48,43.41,43.42,96173.26899337897,26.2147,26.257,26.2147,26.2207,96173.269
2013-07-10 15:05:00,43.43,43.44,43.31,43.36,93367.74772752776,26.2268,26.2328,26.1543,26.1845,93367.7477
2013-07-10 15:10:00,43.35,43.44,43.31,43.36,91123.33071484682,26.1785,26.2328,26.1543,26.1845,91123.3307
2013-07-10 15:15:00,43.37,43.38,43.28,43.31,69576.92739310964,26.1905,26.1966,26.1362,26.1543,69576.9274
2013-07-10 15:20:00,43.31,43.38,43.3,43.36,123442.9356974526,26.1543,26.1966,26.1483,26.1845,123442.9357
2013-07-10 15:25:00,43.36,43.46,43.36,43.36,111996.4089327797,26.1845,26.2449,26.1845,26.1845,111996.4089
2013-07-10 15:30:00,43.37,43.41,43.31,43.33,77881.27034002918,26.1905,26.2147,26.1543,26.1664,77881.2703
2013-07-10 15:35:00,43.33,43.33,43.29,43.3,67220.28952979464,26.1664,26.1664,26.1422,26.1483,67220.2895
2013-07-10 15:40:00,43.3,43.42,43.29,43.42,104140.94938839636,26.1483,26.2207,26.1422,26.2207,104140.9494
2013-07-10 15:45:00,43.41,43.41,43.35,43.35,121535.18123667376,26.2147,26.2147,26.1785,26.1785,121535.1812
2013-07-10 15:50:00,43.35,43.37,43.31,43.35,215015.1498148356,26.1785,26.1905,26.1543,26.1785,215015.1498
2013-07-10 15:55:00,43.34,43.35,43.29,43.33,302996.2967119291,26.1724,26.1785,26.1422,26.1664,302996.2967
2013-07-11 09:30:00,43.85,43.89,43.61,43.66,353832.3420491527,26.4804,26.5045,26.3355,26.3657,353832.342
2013-07-11 09:35:00,43.67,43.79,43.6,43.74,113455.27999102233,26.3717,26.4442,26.3294,26.414,113455.28
2013-07-11 09:40:00,43.74,43.76,43.41,43.44,156099.20323196048,26.414,26.426,26.2147,26.2328,156099.2032
2013-07-11 09:45:00,43.42,43.5,43.09,43.09,347660.1952642801,26.2207,26.269,26.0214,26.0214,347660.1953
2013-07-11 09:50:00,43.11,43.28,43.06,43.08,297497.4750308607,26.0335,26.1362,26.0033,26.0154,297497.475
2013-07-11 09:55:00,43.08,43.14,43.02,43.04,75075.74907417798,26.0154,26.0516,25.9792,25.9912,75075.7491
2013-07-11 10:00:00,43.02,43.09,42.97,43.08,133542.81225451687,25.9792,26.0214,25.949,26.0154,133542.8123
2013-07-11 10:05:00,43.08,43.11,42.99,42.99,172259.00572326337,26.0154,26.0335,25.9611,25.9611,172259.0057
2013-07-11 10:10:00,42.98,43.0,42.79,42.98,270564.47087868926,25.955,25.9671,25.8403,25.955,270564.4709
2013-07-11 10:15:00,42.99,43.14,42.98,43.12,179665.58186511052,25.9611,26.0516,25.955,26.0396,179665.5819
2013-07-11 10:20:00,43.12,43.14,43.05,43.05,112220.8506340478,26.0396,26.0516,25.9973,25.9973,112220.8506
2013-07-11 10:25:00,43.05,43.08,43.02,43.07,119851.86847716304,25.9973,26.0154,25.9792,26.0094,119851.8685
2013-07-11 10:30:00,43.07,43.08,43.02,43.08,181573.3363258893,26.0094,26.0154,25.9792,26.0154,181573.3363
2013-07-11 10:35:00,43.08,43.08,43.04,43.08,62507.01380316463,26.0154,26.0154,25.9912,26.0154,62507.0138
2013-07-11 10:40:00,43.08,43.12,43.04,43.08,81809.00011222085,26.0154,26.0396,25.9912,26.0154,81809.0001
2013-07-11 10:45:00,43.08,43.09,42.99,43.06,117607.45146448207,26.0154,26.0214,25.9611,26.0033,117607.4515
2013-07-11 10:50:00,43.06,43.14,43.06,43.13,91796.6558186511,26.0033,26.0516,26.0033,26.0456,91796.6558
2013-07-11 10:55:00,43.13,43.16,43.09,43.1,41521.714734597685,26.0456,26.0637,26.0214,26.0275,41521.7147
2013-07-11 11:00:00,43.11,43.28,43.1,43.28,130961.73268993378,26.0335,26.1362,26.0275,26.1362,130961.7327
2013-07-11 11:05:00,43.28,43.41,43.26,43.39,148692.62709011332,26.1362,26.2147,26.1241,26.2026,148692.6271
2013-07-11 11:10:00,43.39,43.4,43.28,43.28,71596.9027045225,26.2026,26.2086,26.1362,26.1362,71596.9027
2013-07-11 11:15:00,43.29,43.3,43.19,43.22,68342.4980361351,26.1422,26.1483,26.0818,26.0999,68342.498
2013-07-11 11:20:00,43.21,43.27,43.2,43.26,108629.78341375828,26.0939,26.1301,26.0879,26.1241,108629.7834
2013-07-11 11:25:00,43.27,43.31,43.25,43.3,83492.31287173157,26.1301,26.1543,26.1181,26.1483,83492.3129
2013-07-11 11:30:00,43.31,43.33,43.23,43.24,57008.19212209628,26.1543,26.1664,26.106,26.112,57008.1921
2013-07-11 11:35:00,43.23,43.24,43.21,43.22,45000.56110425317,26.106,26.112,26.0939,26.0999,45000.5611
2013-07-11 11:40:00,43.22,43.22,43.14,43.16,100774.32386937492,26.0999,26.0999,26.0516,26.0637,100774.3239
2013-07-11 11:45:00,43.15,43.16,43.11,43.12,91796.6558186511,26.0577,26.0637,26.0335,26.0396,91796.6558
2013-07-11 11:50:00,43.13,43.13,43.03,43.06,105487.59959600492,26.0456,26.0456,25.9852,26.0033,105487.5996
2013-07-11 11:55:00,43.06,43.06,43.0,43.03,87981.14689709348,26.0033,26.0033,25.9671,25.9852,87981.1469
2013-07-11 12:00:00,43.03,43.03,42.96,42.97,104926.49534283468,25.9852,25.9852,25.9429,25.949,104926.4953
2013-07-11 12:05:00,42.97,42.99,42.96,42.98,79564.58309953989,25.949,25.9611,25.9429,25.955,79564.5831
2013-07-11 12:10:00,42.97,43.04,42.97,43.04,53641.56660307485,25.949,25.9912,25.949,25.9912,53641.5666
2013-07-11 12:15:00,43.04,43.12,43.03,43.11,42980.58579284031,25.9912,26.0396,25.9852,26.0335,42980.5858
2013-07-11 12:20:00,43.11,43.15,43.1,43.14,38267.3100662103,26.0335,26.0577,26.0275,26.0516,38267.3101
2013-07-11 12:25:00,43.14,43.23,43.12,43.12,101672.0906744473,26.0516,26.106,26.0396,26.0396,101672.0907
2013-07-11 12:30:00,43.12,43.13,43.04,43.04,60599.25934238581,26.0396,26.0456,25.9912,25.9912,60599.2593
2013-07-11 12:35:00,43.04,43.04,42.95,42.95,67220.28952979464,25.9912,25.9912,25.9369,25.9369,67220.2895
2013-07-11 12:40:00,42.96,43.04,42.95,43.03,86185.6132869487,25.9429,25.9912,25.9369,25.9852,86185.6133
2013-07-11 12:45:00,43.03,43.12,43.02,43.1,92582.20177308944,25.9852,26.0396,25.9792,26.0275,92582.2018
2013-07-11 12:50:00,43.1,43.13,43.07,43.07,70362.47334754797,26.0275,26.0456,26.0094,26.0094,70362.4733
2013-07-11 12:55:00,43.07,43.08,43.05,43.06,13354.281225451688,26.0094,26.0154,25.9973,26.0033,13354.2812
2013-07-11 13:00:00,43.05,43.1,43.03,43.1,52070.47469419818,25.9973,26.0275,25.9852,26.0275,52070.4747
2013-07-11 13:05:00,43.11,43.13,43.02,43.02,43429.4691953765,26.0335,26.0456,25.9792,25.9792,43429.4692
2013-07-11 13:10:00,43.03,43.04,43.0,43.0,45000.56110425317,25.9852,25.9912,25.9671,25.9671,45000.5611
2013-07-11 13:15:00,43.0,43.07,43.0,43.06,66098.08102345416,25.9671,26.0094,25.9671,26.0033,66098.081
2013-07-11 13:20:00,43.06,43.06,43.0,43.04,34564.02199528672,26.0033,26.0033,25.9671,25.9912,34564.022
2013-07-11 13:25:00,43.04,43.05,43.01,43.04,34900.68454718887,25.9912,25.9973,25.9731,25.9912,34900.6845
2013-07-11 13:30:00,43.03,43.04,43.0,43.02,33890.69689148243,25.9852,25.9912,25.9671,25.9792,33890.6969
2013-07-11 13:35:00,43.03,43.07,43.02,43.03,46010.5487599596,25.9852,26.0094,25.9792,25.9852,46010.5488
2013-07-11 13:40:00,43.04,43.07,43.03,43.04,38379.53091684435,25.9912,26.0094,25.9852,25.9912,38379.5309
2013-07-11 13:45:00,43.05,43.12,43.05,43.09,48816.07002581079,25.9973,26.0396,25.9973,26.0214,48816.07
2013-07-11 13:50:00,43.1,43.12,43.08,43.12,53192.68320053866,26.0275,26.0396,26.0154,26.0396,53192.6832
2013-07-11 13:55:00,43.12,43.15,43.11,43.12,20087.532263494555,26.0396,26.0577,26.0335,26.0396,20087.5323
2013-07-11 14:00:00,43.11,43.15,43.1,43.13,58691.504881607,26.0335,26.0577,26.0275,26.0456,58691.5049
2013-07-11 14:05:00,43.14,43.14,43.07,43.08,50836.04533722365,26.0516,26.0516,26.0094,26.0154,50836.0453
2013-07-11 14:10:00,43.08,43.08,43.02,43.03,66995.84782852653,26.0154,26.0154,25.9792,25.9852,66995.8478
2013-07-11 14:15:00,43.03,43.04,43.02,43.03,54427.11255751318,25.9852,25.9912,25.9792,25.9852,54427.1126
2013-07-11 14:20:00,43.04,43.06,43.0,43.01,77993.49119066322,25.9912,26.0033,25.9671,25.9731,77993.4912
2013-07-11 14:25:00,43.01,43.14,43.01,43.13,184827.7409942768,25.9731,26.0516,25.9731,26.0456,184827.741
2013-07-11 14:30:00,43.14,43.31,43.14,43.31,126585.11951520592,26.0516,26.1543,26.0516,26.1543,126585.1195
2013-07-11 14:35:00,43.31,43.31,43.22,43.23,56110.4253170239,26.1543,26.1543,26.0999,26.106,56110.4253
2013-07-11 14:40:00,43.23,43.28,43.21,43.28,68230.27718550107,26.106,26.1362,26.0939,26.1362,68230.2772
2013-07-11 14:45:00,43.28,43.29,43.23,43.25,40175.06452698911,26.1362,26.1422,26.106,26.1181,40175.0645
2013-07-11 14:50:00,43.25,43.29,43.22,43.25,93031.08517562565,26.1181,26.1422,26.0999,26.1181,93031.0852
2013-07-11 14:55:00,43.25,43.26,43.24,43.25,114016.38424419257,26.1181,26.1241,26.112,26.1181,114016.3842
2013-07-11 15:00:00,43.25,43.33,43.25,43.33,106834.24980361352,26.1181,26.1664,26.1181,26.1664,106834.2498
2013-07-11 15:05:00,43.33,43.33,43.25,43.25,60599.25934238581,26.1664,26.1664,26.1181,26.1181,60599.2593
2013-07-11 15:10:00,43.26,43.29,43.25,43.28,57569.29637526653,26.1241,26.1422,26.1181,26.1362,57569.2964
2013-07-11 15:15:00,43.29,43.29,43.26,43.26,67444.73123106273,26.1422,26.1422,26.1241,26.1241,67444.7312
2013-07-11 15:20:00,43.26,43.28,43.25,43.26,215464.03321737176,26.1241,26.1362,26.1181,26.1241,215464.0332
2013-07-11 15:25:00,43.26,43.26,43.22,43.25,111659.74638087756,26.1241,26.1241,26.0999,26.1181,111659.7464
2013-07-11 15:30:00,43.25,43.26,43.21,43.25,171136.7972169229,26.1181,26.1241,26.0939,26.1181,171136.7972
2013-07-11 15:35:00,43.25,43.28,43.25,43.27,69801.36909437773,26.1181,26.1362,26.1181,26.1301,69801.3691
2013-07-11 15:40:00,43.27,43.34,43.27,43.34,99203.23196049826,26.1301,26.1724,26.1301,26.1724,99203.232
2013-07-11 15:45:00,43.34,43.36,43.3,43.31,164179.10447761192,26.1724,26.1845,26.1483,26.1543,164179.1045
2013-07-11 15:50:00,43.31,43.33,43.29,43.31,151834.81090786666,26.1543,26.1664,26.1422,26.1543,151834.8109
2013-07-11 15:55:00,43.31,43.33,43.26,43.27,531029.0652003142,26.1543,26.1664,26.1241,26.1301,531029.0652
2013-07-12 09:30:00,43.33,43.42,42.99,43.03,367186.6232746044,26.1664,26.2207,25.9611,25.9852,367186.6233
2013-07-12 09:35:00,43.03,43.25,43.02,43.07,248569.18415441588,25.9852,26.1181,25.9792,26.0094,248569.1842
2013-07-12 09:40:00,43.08,43.17,43.08,43.14,102120.9740769835,26.0154,26.0698,26.0154,26.0516,102120.9741
2013-07-12 09:45:00,43.13,43.2,43.1,43.13,121984.06463920996,26.0456,26.0879,26.0275,26.0456,121984.0646
2013-07-12 09:50:00,43.13,43.23,43.11,43.15,99091.0111098642,26.0456,26.106,26.0335,26.0577,99091.0111
2013-07-12 09:55:00,43.16,43.2,43.11,43.17,41521.714734597685,26.0637,26.0879,26.0335,26.0698,41521.7147
2013-07-12 10:00:00,43.17,43.18,43.11,43.17,75973.51587925036,26.0698,26.0758,26.0335,26.0698,75973.5159
2013-07-12 10:05:00,43.17,43.18,43.08,43.09,86297.83413758276,26.0698,26.0758,26.0154,26.0214,86297.8341
2013-07-12 10:10:00,43.09,43.25,43.08,43.22,70811.35675008416,26.0214,26.1181,26.0154,26.0999,70811.3568
2013-07-12 10:15:00,43.21,43.33,43.2,43.32,57905.95892716866,26.0939,26.1664,26.0879,26.1603,57905.9589
2013-07-12 10:20:00,43.32,43.41,43.32,43.4,50948.2661878577,26.1603,26.2147,26.1603,26.2086,50948.2662
2013-07-12 10:25:00,43.41,43.51,43.4,43.48,118729.65997082255,26.2147,26.2751,26.2086,26.257,118729.66
2013-07-12 10:30:00,43.49,43.49,43.44,43.49,141398.27179890024,26.263,26.263,26.2328,26.263,141398.2718
2013-07-12 10:35:00,43.49,43.49,43.36,43.44,104589.83279093256,26.263,26.263,26.1845,26.2328,104589.8328
2013-07-12 10:40:00,43.44,43.5,43.43,43.48,62282.57210189653,26.2328,26.269,26.2268,26.257,62282.5721
2013-07-12 10:45:00,43.48,43.52,43.41,43.43,42195.03983840197,26.257,26.2811,26.2147,26.2268,42195.0398
2013-07-12 10:50:00,43.43,43.48,43.42,43.42,58915.9465828751,26.2268,26.257,26.2207,26.2207,58915.9466
2013-07-12 10:55:00,43.42,43.46,43.4,43.43,46347.21131186174,26.2207,26.2449,26.2086,26.2268,46347.2113
2013-07-12 11:00:00,43.43,43.45,43.39,43.45,29738.525418022666,26.2268,26.2388,26.2026,26.2388,29738.5254
2013-07-12 11:05:00,43.45,43.47,43.41,43.41,24015.262035686228,26.2388,26.2509,26.2147,26.2147,24015.262
2013-07-12 11:10:00,43.41,43.49,43.41,43.45,45898.32790932555,26.2147,26.263,26.2147,26.2388,45898.3279
2013-07-12 11:15:00,43.47,43.51,43.46,43.5,38716.19346874649,26.2509,26.2751,26.2449,26.269,38716.1935
2013-07-12 11:20:00,43.5,43.51,43.49,43.5,81809.00011222085,26.269,26.2751,26.263,26.269,81809.0001
2013-07-12 11:25:00,43.5,43.53,43.49,43.51,218942.87958702724,26.269,26.2872,26.263,26.2751,218942.8796
2013-07-12 11:30:00,43.51,43.56,43.5,43.53,58803.72573224104,26.2751,26.3053,26.269,26.2872,58803.7257
2013-07-12 11:35:00,43.53,43.53,43.49,43.49,28840.758612950285,26.2872,26.2872,26.263,26.263,28840.7586
2013-07-12 11:40:00,43.5,43.56,43.49,43.56,72045.78610705868,26.269,26.3053,26.263,26.3053,72045.7861
2013-07-12 11:45:00,43.55,43.58,43.53,43.53,102569.85747951968,26.2992,26.3173,26.2872,26.2872,102569.8575
2013-07-12 11:50:00,43.54,43.58,43.52,43.55,183705.53248793623,26.2932,26.3173,26.2811,26.2992,183705.5325
2013-07-12 11:55:00,43.55,43.57,43.54,43.57,71709.12355515655,26.2992,26.3113,26.2932,26.3113,71709.1236
2013-07-12 12:00:00,43.57,43.6,43.57,43.6,29850.74626865672,26.3113,26.3294,26.3113,26.3294,29850.7463
2013-07-12 12:05:00,43.59,43.62,43.58,43.58,55998.20446638985,26.3234,26.3415,26.3173,26.3173,55998.2045
2013-07-12 12:10:00,43.58,43.59,43.56,43.57,47357.19896756817,26.3173,26.3234,26.3053,26.3113,47357.199
2013-07-12 12:15:00,43.57,43.57,43.54,43.57,33329.5926383122,26.3113,26.3113,26.2932,26.3113,33329.5926
2013-07-12 12:20:00,43.57,43.69,43.57,43.69,96622.15239591515,26.3113,26.3838,26.3113,26.3838,96622.1524
2013-07-12 12:25:00,43.69,43.69,43.64,43.68,87868.92604645943,26.3838,26.3838,26.3536,26.3777,87868.926
2013-07-12 12:30:00,43.68,43.69,43.65,43.67,49826.05768151722,26.3777,26.3838,26.3596,26.3717,49826.0577
2013-07-12 12:35:00,43.68,43.68,43.66,43.68,38267.3100662103,26.3777,26.3777,26.3657,26.3777,38267.3101
2013-07-12 12:40:00,43.69,43.74,43.68,43.71,43653.91089664459,26.3838,26.414,26.3777,26.3959,43653.9109
2013-07-12 12:45:00,43.71,43.72,43.69,43.69,22556.390977443607,26.3959,26.4019,26.3838,26.3838,22556.391
2013-07-12 12:50:00,43.7,43.72,43.67,43.68,36247.33475479744,26.3898,26.4019,26.3717,26.3777,36247.3348
2013-07-12 12:55:00,43.68,43.69,43.66,43.68,39501.73942318482,26.3777,26.3838,26.3657,26.3777,39501.7394
2013-07-12 13:00:00,43.67,43.74,43.65,43.67,81247.89585905061,26.3717,26.414,26.3596,26.3717,81247.8959
2013-07-12 13:05:00,43.67,43.67,43.61,43.61,50162.72023341936,26.3717,26.3717,26.3355,26.3355,50162.7202
2013-07-12 13:10:00,43.61,43.64,43.58,43.58,29962.967119290763,26.3355,26.3536,26.3173,26.3173,29962.9671
2013-07-12 13:15:00,43.58,43.65,43.58,43.63,29065.20031421838,26.3173,26.3596,26.3173,26.3475,29065.2003
2013-07-12 13:20:00,43.64,43.65,43.62,43.65,29962.967119290763,26.3536,26.3596,26.3415,26.3596,29962.9671
2013-07-12 13:25:00,43.65,43.67,43.65,43.67,26371.89989900124,26.3596,26.3717,26.3596,26.3717,26371.8999
2013-07-12 13:30:00,43.66,43.69,43.66,43.68,32431.82583323981,26.3657,26.3838,26.3657,26.3777,32431.8258
2013-07-12 13:35:00,43.68,43.69,43.65,43.66,30187.40882055886,26.3777,26.3838,26.3596,26.3657,30187.4088
2013-07-12 13:40:00,43.66,43.67,43.65,43.66,35686.2305016272,26.3657,26.3717,26.3596,26.3657,35686.2305
2013-07-12 13:45:00,43.66,43.72,43.65,43.7,46122.76961059365,26.3657,26.4019,26.3596,26.3898,46122.7696
2013-07-12 13:50:00,43.71,43.72,43.69,43.69,11446.526764672875,26.3959,26.4019,26.3838,26.3838,11446.5268
2013-07-12 13:55:00,43.68,43.69,43.65,43.66,18067.556952081697,26.3777,26.3838,26.3596,26.3657,18067.557
2013-07-12 14:00:00,43.67,43.68,43.66,43.66,25923.016496465043,26.3717,26.3777,26.3657,26.3657,25923.0165
2013-07-12 14:05:00,43.67,43.67,43.61,43.61,62282.57210189653,26.3717,26.3717,26.3355,26.3355,62282.5721
2013-07-12 14:10:00,43.61,43.61,43.52,43.55,37481.76411177197,26.3355,26.3355,26.2811,26.2992,37481.7641
2013-07-12 14:15:00,43.55,43.56,43.53,43.53,32431.82583323981,26.2992,26.3053,26.2872,26.2872,32431.8258
2013-07-12 14:20:00,43.53,43.53,43.5,43.53,42307.26068903602,26.2872,26.2872,26.269,26.2872,42307.2607
2013-07-12 14:25:00,43.52,43.57,43.5,43.55,51060.48703849175,26.2811,26.3113,26.269,26.2992,51060.487
2013-07-12 14:30:00,43.55,43.65,43.55,43.65,106722.02895297944,26.2992,26.3596,26.2992,26.3596,106722.029
2013-07-12 14:35:00,43.65,43.67,43.61,43.61,55100.43766131747,26.3596,26.3717,26.3355,26.3355,55100.4377
2013-07-12 14:40:00,43.6,43.61,43.57,43.58,33890.69689148243,26.3294,26.3355,26.3113,26.3173,33890.6969
2013-07-12 14:45:00,43.59,43.6,43.56,43.56,31758.500729435527,26.3234,26.3294,26.3053,26.3053,31758.5007
2013-07-12 14:50:00,43.56,43.62,43.54,43.62,59252.60913477724,26.3053,26.3415,26.2932,26.3415,59252.6091
2013-07-12 14:55:00,43.62,43.63,43.58,43.59,42307.26068903602,26.3415,26.3475,26.3173,26.3234,42307.2607
2013-07-12 15:00:00,43.6,43.61,43.58,43.58,42307.26068903602,26.3294,26.3355,26.3173,26.3173,42307.2607
2013-07-12 15:05:00,43.59,43.59,43.54,43.54,45561.66535742341,26.3234,26.3234,26.2932,26.2932,45561.6654
2013-07-12 15:10:00,43.54,43.56,43.53,43.53,27606.32925597576,26.2932,26.3053,26.2872,26.2872,27606.3293
2013-07-12 15:15:00,43.54,43.54,43.53,43.54,62731.45550443272,26.2932,26.2932,26.2872,26.2932,62731.4555
2013-07-12 15:20:00,43.54,43.56,43.51,43.55,250028.0552126585,26.2932,26.3053,26.2751,26.2992,250028.0552
2013-07-12 15:25:00,43.56,43.59,43.56,43.59,56447.08786892604,26.3053,26.3234,26.3053,26.3234,56447.0879
2013-07-12 15:30:00,43.59,43.62,43.58,43.61,60374.81764111772,26.3234,26.3415,26.3173,26.3355,60374.8176
2013-07-12 15:35:00,43.61,43.67,43.6,43.67,135338.34586466165,26.3355,26.3717,26.3294,26.3717,135338.3459
2013-07-12 15:40:00,43.67,43.68,43.63,43.67,154191.4487711817,26.3717,26.3777,26.3475,26.3717,154191.4488
2013-07-12 15:45:00,43.67,43.69,43.65,43.68,204578.6107058692,26.3717,26.3838,26.3596,26.3777,204578.6107
2013-07-12 15:50:00,43.68,43.68,43.65,43.66,283582.0895522388,26.3777,26.3777,26.3596,26.3657,283582.0896
2013-07-12 15:55:00,43.67,43.73,43.65,43.72,383121.9840646392,26.3717,26.4079,26.3596,26.4019,383121.9841
2013-07-15 09:30:00,43.44,43.71,43.44,43.67,169790.14700931433,26.2328,26.3959,26.2328,26.3717,169790.147
2013-07-15 09:35:00,43.68,43.71,43.59,43.7,33329.5926383122,26.3777,26.3959,26.3234,26.3898,33329.5926
2013-07-15 09:40:00,43.7,43.72,43.57,43.61,59925.934238581525,26.3898,26.4019,26.3113,26.3355,59925.9342
2013-07-15 09:45:00,43.6,43.7,43.56,43.69,87868.92604645943,26.3294,26.3898,26.3053,26.3838,87868.926
2013-07-15 09:50:00,43.7,43.7,43.61,43.62,54314.891706879134,26.3898,26.3898,26.3355,26.3415,54314.8917
2013-07-15 09:55:00,43.63,43.66,43.61,43.65,36135.113904163394,26.3475,26.3657,26.3355,26.3596,36135.1139
2013-07-15 10:00:00,43.65,43.69,43.61,43.62,49040.51172707889,26.3596,26.3838,26.3355,26.3415,49040.5117
2013-07-15 10:05:00,43.63,43.71,43.63,43.68,39501.73942318482,26.3475,26.3959,26.3475,26.3777,39501.7394
2013-07-15 10:10:00,43.68,43.71,43.65,43.65,48479.40747390865,26.3777,26.3959,26.3596,26.3596,48479.4075
2013-07-15 10:15:00,43.66,43.69,43.63,43.69,61272.5844461901,26.3657,26.3838,26.3475,26.3838,61272.5844
2013-07-15 10:20:00,43.69,43.71,43.67,43.67,60935.92189428795,26.3838,26.3959,26.3717,26.3717,60935.9219
2013-07-15 10:25:00,43.67,43.7,43.65,43.66,46347.21131186174,26.3717,26.3898,26.3596,26.3657,46347.2113
2013-07-15 10:30:00,43.65,43.65,43.62,43.63,51060.48703849175,26.3596,26.3596,26.3415,26.3475,51060.487
2013-07-15 10:35:00,43.63,43.63,43.57,43.59,61945.90954999439,26.3475,26.3475,26.3113,26.3234,61945.9095
2013-07-15 10:40:00,43.59,43.62,43.49,43.52,116148.58040623947,26.3234,26.3415,26.263,26.2811,116148.5804
2013-07-15 10:45:00,43.52,43.57,43.52,43.56,39389.518572550776,26.2811,26.3113,26.2811,26.3053,39389.5186
2013-07-15 10:50:00,43.55,43.57,43.55,43.57,96397.71069464706,26.2992,26.3113,26.2992,26.3113,96397.7107
2013-07-15 10:55:00,43.57,43.57,43.51,43.53,104814.27449220064,26.3113,26.3113,26.2751,26.2872,104814.2745
2013-07-15 11:00:00,43.53,43.54,43.47,43.47,49938.27853215127,26.2872,26.2932,26.2509,26.2509,49938.2785
2013-07-15 11:05:00,43.47,43.48,43.42,43.44,69576.92739310964,26.2509,26.257,26.2207,26.2328,69576.9274
2013-07-15 11:10:00,43.44,43.49,43.43,43.49,42643.923240938166,26.2328,26.263,26.2268,26.263,42643.9232
2013-07-15 11:15:00,43.5,43.51,43.45,43.46,181124.45292335315,26.269,26.2751,26.2388,26.2449,181124.4529
2013-07-15 11:20:00,43.45,43.53,43.44,43.5,49152.73257771294,26.2388,26.2872,26.2328,26.269,49152.7326
2013-07-15 11:25:00,43.5,43.54,43.49,43.52,78554.59544383346,26.269,26.2932,26.263,26.2811,78554.5954
2013-07-15 11:30:00,43.52,43.53,43.47,43.49,152395.91516103692,26.2811,26.2872,26.2509,26.263,152395.9152
2013-07-15 11:35:00,43.49,43.49,43.48,43.49,94265.51453260017,26.263,26.263,26.257,26.263,94265.5145
2013-07-15 11:40:00,43.49,43.49,43.46,43.46,69576.92739310964,26.263,26.263,26.2449,26.2449,69576.9274
2013-07-15 11:45:00,43.48,43.49,43.45,43.49,159241.38704971384,26.257,26.263,26.2388,26.263,159241.387
2013-07-15 11:50:00,43.49,43.49,43.44,43.49,55549.32106385366,26.263,26.263,26.2328,26.263,55549.3211
2013-07-15 11:55:00,43.49,43.54,43.48,43.53,87420.04264392324,26.263,26.2932,26.257,26.2872,87420.0426
2013-07-15 12:00:00,43.53,43.54,43.51,43.53,92245.5392211873,26.2872,26.2932,26.2751,26.2872,92245.5392
2013-07-15 12:05:00,43.52,43.54,43.47,43.48,61609.24699809224,26.2811,26.2932,26.2509,26.257,61609.247
2013-07-15 12:10:00,43.49,43.49,43.47,43.49,47020.53641566603,26.263,26.263,26.2509,26.263,47020.5364
2013-07-15 12:15:00,43.49,43.49,43.44,43.44,41746.156435865785,26.263,26.263,26.2328,26.2328,41746.1564
2013-07-15 12:20:00,43.45,43.49,43.45,43.49,51509.37044102794,26.2388,26.263,26.2388,26.263,51509.3704
2013-07-15 12:25:00,43.49,43.49,43.47,43.49,42307.26068903602,26.263,26.263,26.2509,26.263,42307.2607
2013-07-15 12:30:00,43.49,43.51,43.48,43.49,42082.818987767925,26.263,26.2751,26.257,26.263,42082.819
2013-07-15 12:35:00,43.49,43.5,43.45,43.48,43317.24834474245,26.263,26.269,26.2388,26.257,43317.2483
2013-07-15 12:40:00,43.47,43.49,43.45,43.49,71035.79845135225,26.2509,26.263,26.2388,26.263,71035.7985
2013-07-15 12:45:00,43.49,43.49,43.48,43.49,70923.57760071821,26.263,26.263,26.257,26.263,70923.5776
2013-07-15 12:50:00,43.49,43.49,43.47,43.48,49040.51172707889,26.263,26.263,26.2509,26.257,49040.5117
2013-07-15 12:55:00,43.49,43.49,43.47,43.49,28167.433509146,26.263,26.263,26.2509,26.263,28167.4335
2013-07-15 13:00:00,43.48,43.49,43.47,43.49,55885.9836157558,26.257,26.263,26.2509,26.263,55885.9836
2013-07-15 13:05:00,43.49,43.51,43.48,43.51,42756.14409157221,26.263,26.2751,26.257,26.2751,42756.1441
2013-07-15 13:10:00,43.5,43.51,43.49,43.5,23566.37863315004,26.269,26.2751,26.263,26.269,23566.3786
2013-07-15 13:15:00,43.49,43.55,43.49,43.55,57344.85467399842,26.263,26.2992,26.263,26.2992,57344.8547
2013-07-15 13:20:00,43.55,43.56,43.49,43.5,43205.027494108406,26.2992,26.3053,26.263,26.269,43205.0275
2013-07-15 13:25:00,43.5,43.51,43.49,43.49,31197.396476265287,26.269,26.2751,26.263,26.263,31197.3965
2013-07-15 13:30:00,43.49,43.56,43.49,43.56,84838.96307934013,26.263,26.3053,26.263,26.3053,84838.9631
2013-07-15 13:35:00,43.56,43.6,43.55,43.58,44327.23600044888,26.3053,26.3294,26.2992,26.3173,44327.236
2013-07-15 13:40:00,43.58,43.63,43.57,43.57,40399.50622825721,26.3173,26.3475,26.3113,26.3113,40399.5062
2013-07-15 13:45:00,43.57,43.59,43.55,43.59,106385.36640107732,26.3113,26.3234,26.2992,26.3234,106385.3664
2013-07-15 13:50:00,43.59,43.6,43.53,43.57,96958.8149478173,26.3234,26.3294,26.2872,26.3113,96958.8149
2013-07-15 13:55:00,43.57,43.57,43.53,43.53,33890.69689148243,26.3113,26.3113,26.2872,26.2872,33890.6969
2013-07-15 14:00:00,43.53,43.55,43.49,43.49,49826.05768151722,26.2872,26.2992,26.263,26.263,49826.0577
2013-07-15 14:05:00,43.49,43.49,43.48,43.49,93704.41027942993,26.263,26.263,26.257,26.263,93704.4103
2013-07-15 14:10:00,43.48,43.51,43.47,43.48,66883.62697789249,26.257,26.2751,26.2509,26.257,66883.627
2013-07-15 14:15:00,43.49,43.5,43.48,43.49,98754.34855796206,26.263,26.269,26.257,26.263,98754.3486
2013-07-15 14:20:00,43.49,43.49,43.47,43.48,25361.9122432948,26.263,26.263,26.2509,26.257,25361.9122
2013-07-15 14:25:00,43.47,43.49,43.47,43.49,52407.13724610032,26.2509,26.263,26.2509,26.263,52407.1372
2013-07-15 14:30:00,43.49,43.49,43.47,43.47,56110.4253170239,26.263,26.263,26.2509,26.2509,56110.4253
2013-07-15 14:35:00,43.47,43.48,43.45,43.46,17169.790147009313,26.2509,26.257,26.2388,26.2449,17169.7901
2013-07-15 14:40:00,43.46,43.49,43.46,43.49,38155.08921557625,26.2449,26.263,26.2449,26.263,38155.0892
2013-07-15 14:45:00,43.49,43.49,43.47,43.49,76422.39928178655,26.263,26.263,26.2509,26.263,76422.3993
2013-07-15 14:50:00,43.49,43.49,43.45,43.45,138929.41308495117,26.263,26.263,26.2388,26.2388,138929.4131
2013-07-15 14:55:00,43.46,43.47,43.43,43.43,69801.36909437773,26.2449,26.2509,26.2268,26.2268,69801.3691
2013-07-15 15:00:00,43.43,43.44,43.39,43.41,153742.56536864548,26.2268,26.2328,26.2026,26.2147,153742.5654
2013-07-15 15:05:00,43.41,43.42,43.35,43.37,83604.53372236561,26.2147,26.2207,26.1785,26.1905,83604.5337
2013-07-15 15:10:00,43.37,43.37,43.35,43.35,37930.64751430816,26.1905,26.1905,26.1785,26.1785,37930.6475
2013-07-15 15:15:00,43.35,43.36,43.32,43.34,65424.75591964987,26.1785,26.1845,26.1603,26.1724,65424.7559
2013-07-15 15:20:00,43.33,43.35,43.33,43.33,51621.59129166199,26.1664,26.1785,26.1664,26.1664,51621.5913
2013-07-15 15:25:00,43.33,43.33,43.25,43.25,117383.009763214,26.1664,26.1664,26.1181,26.1181,117383.0098
2013-07-15 15:30:00,43.25,43.29,43.24,43.25,182695.54483222985,26.1181,26.1422,26.112,26.1181,182695.5448
2013-07-15 15:35:00,43.25,43.25,43.23,43.25,83492.31287173157,26.1181,26.1181,26.106,26.1181,83492.3129
2013-07-15 15:40:00,43.25,43.25,43.24,43.25,146560.43092806643,26.1181,26.1181,26.112,26.1181,146560.4309
2013-07-15 15:45:00,43.25,43.27,43.23,43.25,216810.68342498035,26.1181,26.1301,26.106,26.1181,216810.6834
2013-07-15 15:50:00,43.25,43.26,43.25,43.25,207608.5736729884,26.1181,26.1241,26.1181,26.1181,207608.5737
2013-07-15 15:55:00,43.26,43.3,43.21,43.27,530019.0775446078,26.1241,26.1483,26.0939,26.1301,530019.0775
2013-07-16 09:30:00,43.27,43.56,43.27,43.45,140837.16754573,26.1301,26.3053,26.1301,26.2388,140837.1675
2013-07-16 09:35:00,43.45,43.52,43.37,43.44,45898.32790932555,26.2388,26.2811,26.1905,26.2328,45898.3279
2013-07-16 09:40:00,43.43,43.48,43.39,43.44,28279.654359780045,26.2268,26.257,26.2026,26.2328,28279.6544
2013-07-16 09:45:00,43.45,43.5,43.45,43.49,40848.3896307934,26.2388,26.269,26.2388,26.263,40848.3896
2013-07-16 09:50:00,43.49,43.55,43.43,43.45,92245.5392211873,26.263,26.2992,26.2268,26.2388,92245.5392
2013-07-16 09:55:00,43.44,43.52,43.43,43.52,41970.59813713388,26.2328,26.2811,26.2268,26.2811,41970.5981
2013-07-16 10:00:00,43.53,43.56,43.45,43.48,66659.1852766244,26.2872,26.3053,26.2388,26.257,66659.1853
2013-07-16 10:05:00,43.47,43.55,43.46,43.55,38379.53091684435,26.2509,26.2992,26.2449,26.2992,38379.5309
2013-07-16 10:10:00,43.55,43.59,43.51,43.51,85287.84648187633,26.2992,26.3234,26.2751,26.2751,85287.8465
2013-07-16 10:15:00,43.52,43.52,43.38,43.41,98529.90685669395,26.2811,26.2811,26.1966,26.2147,98529.9069
2013-07-16 10:20:00,43.41,43.41,43.34,43.37,39501.73942318482,26.2147,26.2147,26.1724,26.1905,39501.7394
2013-07-16 10:25:00,43.36,43.38,43.32,43.32,43990.57344854674,26.1845,26.1966,26.1603,26.1603,43990.5734
2013-07-16 10:30:00,43.32,43.33,43.3,43.33,61048.14274492201,26.1603,26.1664,26.1483,26.1664,61048.1427
2013-07-16 10:35:00,43.32,43.37,43.32,43.34,46234.990461227695,26.1603,26.1905,26.1603,26.1724,46234.9905
2013-07-16 10:40:00,43.33,43.36,43.31,43.35,38603.97261811244,26.1664,26.1845,26.1543,26.1785,38603.9726
2013-07-16 10:45:00,43.35,43.35,43.27,43.28,32207.38413197172,26.1785,26.1785,26.1301,26.1362,32207.3841
2013-07-16 10:50:00,43.28,43.31,43.2,43.21,34002.917742116486,26.1362,26.1543,26.0879,26.0939,34002.9177
2013-07-16 10:55:00,43.21,43.22,43.11,43.11,48030.524071372456,26.0939,26.0999,26.0335,26.0335,48030.5241
2013-07-16 11:00:00,43.11,43.2,43.1,43.18,80686.79160588037,26.0335,26.0879,26.0275,26.0758,80686.7916
2013-07-16 11:05:00,43.18,43.19,43.08,43.08,176074.514644821,26.0758,26.0818,26.0154,26.0154,176074.5146
2013-07-16 11:10:00,43.08,43.1,43.0,43.03,87083.38009202109,26.0154,26.0275,25.9671,25.9852,87083.3801
2013-07-16 11:15:00,43.03,43.05,42.99,43.0,124116.26080125688,25.9852,25.9973,25.9611,25.9671,124116.2608
2013-07-16 11:20:00,42.99,43.0,42.95,42.95,93928.851980698,25.9611,25.9671,25.9369,25.9369,93928.852
2013-07-16 11:25:00,42.95,42.99,42.92,42.96,156435.86578386262,25.9369,25.9611,25.9188,25.9429,156435.8658
2013-07-16 11:30:00,42.95,42.96,42.91,42.96,87868.92604645943,25.9369,25.9429,25.9127,25.9429,87868.926
2013-07-16 11:35:00,42.95,42.99,42.94,42.98,96397.71069464706,25.9369,25.9611,25.9309,25.955,96397.7107
2013-07-16 11:40:00,42.98,42.98,42.94,42.96,40848.3896307934,25.955,25.955,25.9309,25.9429,40848.3896
2013-07-16 11:45:00,42.96,42.96,42.94,42.94,173942.31848277408,25.9429,25.9429,25.9309,25.9309,173942.3185
2013-07-16 11:50:00,42.94,42.96,42.92,42.94,91347.77241611492,25.9309,25.9429,25.9188,25.9309,91347.7724
2013-07-16 11:55:00,42.94,42.96,42.92,42.92,50723.824486589605,25.9309,25.9429,25.9188,25.9188,50723.8245
2013-07-16 12:00:00,42.92,42.92,42.87,42.89,36247.33475479744,25.9188,25.9188,25.8886,25.9007,36247.3348
2013-07-16 12:05:00,42.89,42.93,42.88,42.92,68566.93973740321,25.9007,25.9248,25.8946,25.9188,68566.9397
2013-07-16 12:10:00,42.92,42.93,42.9,42.9,46010.5487599596,25.9188,25.9248,25.9067,25.9067,46010.5488
2013-07-16 12:15:00,42.9,42.91,42.86,42.88,38828.414319380536,25.9067,25.9127,25.8825,25.8946,38828.4143
2013-07-16 12:20:00,42.87,42.87,42.84,42.84,32095.16328133767,25.8886,25.8886,25.8705,25.8705,32095.1633
2013-07-16 12:25:00,42.84,42.84,42.8,42.83,60711.48019301986,25.8705,25.8705,25.8463,25.8644,60711.4802
2013-07-16 12:30:00,42.84,42.87,42.84,42.86,50723.824486589605,25.8705,25.8886,25.8705,25.8825,50723.8245
2013-07-16 12:35:00,42.86,42.88,42.85,42.88,75412.41162608012,25.8825,25.8946,25.8765,25.8946,75412.4116
2013-07-16 12:40:00,42.87,42.9,42.87,42.9,30187.40882055886,25.8886,25.9067,25.8886,25.9067,30187.4088
2013-07-16 12:45:00,42.91,42.91,42.87,42.88,45449.44450678936,25.9127,25.9127,25.8886,25.8946,45449.4445
2013-07-16 12:50:00,42.89,42.9,42.86,42.86,33217.37178767815,25.9007,25.9067,25.8825,25.8825,33217.3718
2013-07-16 12:55:00,42.86,42.88,42.84,42.88,18067.556952081697,25.8825,25.8946,25.8705,25.8946,18067.557
2013-07-16 13:00:00,42.88,42.88,42.83,42.84,18628.66120525193,25.8946,25.8946,25.8644,25.8705,18628.6612
2013-07-16 13:05:00,42.84,42.86,42.84,42.85,14364.26888115812,25.8705,25.8825,25.8705,25.8765,14364.2689
2013-07-16 13:10:00,42.86,42.86,42.81,42.82,29065.20031421838,25.8825,25.8825,25.8524,25.8584,29065.2003
2013-07-16 13:15:00,42.82,42.9,42.79,42.88,76646.84098305464,25.8584,25.9067,25.8403,25.8946,76646.841
2013-07-16 13:20:00,42.88,42.91,42.87,42.9,23454.15778251599,25.8946,25.9127,25.8886,25.9067,23454.1578
2013-07-16 13:25:00,42.9,42.91,42.87,42.89,30411.85052182696,25.9067,25.9127,25.8886,25.9007,30411.8505
2013-07-16 13:30:00,42.88,42.9,42.85,42.88,62394.79295253057,25.8946,25.9067,25.8765,25.8946,62394.793
2013-07-16 13:35:00,42.88,42.89,42.85,42.87,72606.89036022892,25.8946,25.9007,25.8765,25.8886,72606.8904
2013-07-16 13:40:00,42.87,42.87,42.84,42.84,83492.31287173157,25.8886,25.8886,25.8705,25.8705,83492.3129
2013-07-16 13:45:00,42.85,42.87,42.83,42.84,82482.32521602513,25.8765,25.8886,25.8644,25.8705,82482.3252
2013-07-16 13:50:00,42.83,42.84,42.79,42.83,80350.12905397822,25.8644,25.8705,25.8403,25.8644,80350.1291
2013-07-16 13:55:00,42.83,42.84,42.8,42.82,54202.67085624509,25.8644,25.8705,25.8463,25.8584,54202.6709
2013-07-16 14:00:00,42.82,42.84,42.8,42.81,124789.58590506116,25.8584,25.8705,25.8463,25.8524,124789.5859
2013-07-16 14:05:00,42.82,42.83,42.81,42.83,48142.7449220065,25.8584,25.8644,25.8524,25.8644,48142.7449
2013-07-16 14:10:00,42.84,42.88,42.83,42.84,116148.58040623947,25.8705,25.8946,25.8644,25.8705,116148.5804
2013-07-16 14:15:00,42.84,42.85,42.81,42.84,80911.23330714846,25.8705,25.8765,25.8524,25.8705,80911.2333
2013-07-16 14:20:00,42.85,42.87,42.84,42.84,49264.95342834698,25.8765,25.8886,25.8705,25.8705,49264.9534
2013-07-16 14:25:00,42.84,42.87,42.84,42.85,61945.90954999439,25.8705,25.8886,25.8705,25.8765,61945.9095
2013-07-16 14:30:00,42.86,42.9,42.86,42.9,49377.17427898103,25.8825,25.9067,25.8825,25.9067,49377.1743
2013-07-16 14:35:00,42.9,42.95,42.89,42.95,27830.77095724385,25.9067,25.9369,25.9007,25.9369,27830.771
2013-07-16 14:40:00,42.95,42.96,42.92,42.93,51284.928739759845,25.9369,25.9429,25.9188,25.9248,51284.9287
2013-07-16 14:45:00,42.92,42.95,42.92,42.93,38155.08921557625,25.9188,25.9369,25.9188,25.9248,38155.0892
2013-07-16 14:50:00,42.93,42.94,42.87,42.87,112557.51318594994,25.9248,25.9309,25.8886,25.8886,112557.5132
2013-07-16 14:55:00,42.87,42.88,42.83,42.86,86746.71754011895,25.8886,25.8946,25.8644,25.8825,86746.7175
2013-07-16 15:00:00,42.86,42.86,42.84,42.85,47244.97811693412,25.8825,25.8825,25.8705,25.8765,47244.9781
2013-07-16 15:05:00,42.85,42.86,42.83,42.83,61160.36359555605,25.8765,25.8825,25.8644,25.8644,61160.3636
2013-07-16 15:10:00,42.83,42.85,42.83,42.84,34676.24284592077,25.8644,25.8765,25.8644,25.8705,34676.2428
2013-07-16 15:15:00,42.84,42.84,42.79,42.81,45225.00280552126,25.8705,25.8705,25.8403,25.8524,45225.0028
2013-07-16 15:20:00,42.8,42.85,42.79,42.84,84053.4171249018,25.8463,25.8765,25.8403,25.8705,84053.4171
2013-07-16 15:25:00,42.84,42.86,42.83,42.86,43653.91089664459,25.8705,25.8825,25.8644,25.8825,43653.9109
2013-07-16 15:30:00,42.86,42.86,42.84,42.84,63965.88486140725,25.8825,25.8825,25.8705,25.8705,63965.8849
2013-07-16 15:35:00,42.84,42.85,42.8,42.84,88654.47200089776,25.8705,25.8765,25.8463,25.8705,88654.472
2013-07-16 15:40:00,42.83,42.84,42.81,42.82,72158.00695769273,25.8644,25.8705,25.8524,25.8584,72158.007
2013-07-16 15:45:00,42.82,42.87,42.81,42.85,133093.9288519807,25.8584,25.8886,25.8524,25.8765,133093.9289
2013-07-16 15:50:00,42.85,42.87,42.84,42.85,143081.58455841095,25.8765,25.8886,25.8705,25.8765,143081.5846
2013-07-16 15:55:00,42.85,42.89,42.82,42.83,508136.0116709685,25.8765,25.9007,25.8584,25.8644,508136.0117
2013-07-17 09:30:00,42.99,43.08,42.71,42.75,225451.688923802,25.9611,26.0154,25.792,25.8161,225451.6889
2013-07-17 09:35:00,42.75,42.78,42.72,42.76,108068.67916058804,25.8161,25.8342,25.798,25.8222,108068.6792
2013-07-17 09:40:00,42.75,42.76,42.56,42.58,132981.70800134665,25.8161,25.8222,25.7014,25.7135,132981.708
2013-07-17 09:45:00,42.58,42.59,42.52,42.55,92133.31837055324,25.7135,25.7195,25.6772,25.6953,92133.3184
2013-07-17 09:50:00,42.55,42.55,42.43,42.51,151161.4858040624,25.6953,25.6953,25.6229,25.6712,151161.4858
2013-07-17 09:55:00,42.51,42.51,42.32,42.34,186735.4954550556,25.6712,25.6712,25.5564,25.5685,186735.4955
2013-07-17 10:00:00,42.35,42.51,42.35,42.48,184715.52014364267,25.5746,25.6712,25.5746,25.6531,184715.5201
2013-07-17 10:05:00,42.49,42.54,42.46,42.47,147458.1977331388,25.6591,25.6893,25.641,25.647,147458.1977
2013-07-17 10:10:00,42.48,42.61,42.47,42.5,189316.57501963864,25.6531,25.7316,25.647,25.6651,189316.575
2013-07-17 10:15:00,42.5,42.57,42.5,42.53,88093.36774772752,25.6651,25.7074,25.6651,25.6833,88093.3677
2013-07-17 10:20:00,42.54,42.71,42.54,42.66,211872.96599708224,25.6893,25.792,25.6893,25.7618,211872.966
2013-07-17 10:25:00,42.66,42.7,42.65,42.66,138143.86713051284,25.7618,25.7859,25.7557,25.7618,138143.8671
2013-07-17 10:30:00,42.67,42.69,42.59,42.69,89440.0179553361,25.7678,25.7799,25.7195,25.7799,89440.018
2013-07-17 10:35:00,42.69,42.77,42.67,42.67,119627.42677589496,25.7799,25.8282,25.7678,25.7678,119627.4268
2013-07-17 10:40:00,42.67,42.67,42.55,42.57,108966.44596566042,25.7678,25.7678,25.6953,25.7074,108966.446
2013-07-17 10:45:00,42.57,42.59,42.54,42.58,54202.67085624509,25.7074,25.7195,25.6893,25.7135,54202.6709
2013-07-17 10:50:00,42.57,42.61,42.54,42.56,65873.63932218606,25.7074,25.7316,25.6893,25.7014,65873.6393
2013-07-17 10:55:00,42.55,42.6,42.55,42.58,72494.66950959488,25.6953,25.7255,25.6953,25.7135,72494.6695
2013-07-17 11:00:00,42.59,42.6,42.55,42.55,84838.96307934013,25.7195,25.7255,25.6953,25.6953,84838.9631
2013-07-17 11:05:00,42.56,42.6,42.55,42.6,67556.95208169677,25.7014,25.7255,25.6953,25.7255,67556.9521
2013-07-17 11:10:00,42.59,42.59,42.52,42.55,66322.52272472225,25.7195,25.7195,25.6772,25.6953,66322.5227
2013-07-17 11:15:00,42.54,42.6,42.52,42.58,68454.71888676916,25.6893,25.7255,25.6772,25.7135,68454.7189
2013-07-17 11:20:00,42.57,42.66,42.57,42.59,110425.31702390304,25.7074,25.7618,25.7074,25.7195,110425.317
2013-07-17 11:25:00,42.59,42.61,42.57,42.59,52968.24149927056,25.7195,25.7316,25.7074,25.7195,52968.2415
2013-07-17 11:30:00,42.59,42.61,42.57,42.59,90225.56390977444,25.7195,25.7316,25.7074,25.7195,90225.5639
2013-07-17 11:35:00,42.59,42.61,42.56,42.6,57793.73807653462,25.7195,25.7316,25.7014,25.7255,57793.7381
2013-07-17 11:40:00,42.61,42.62,42.56,42.6,69015.8231399394,25.7316,25.7376,25.7014,25.7255,69015.8231
2013-07-17 11:45:00,42.6,42.62,42.6,42.61,43766.13174727864,25.7255,25.7376,25.7255,25.7316,43766.1317
2013-07-17 11:50:00,42.6,42.61,42.51,42.54,50836.04533722365,25.7255,25.7316,25.6712,25.6893,50836.0453
2013-07-17 11:55:00,42.55,42.56,42.51,42.52,41185.052182695545,25.6953,25.7014,25.6712,25.6772,41185.0522
2013-07-17 12:00:00,42.52,42.55,42.51,42.52,62282.57210189653,25.6772,25.6953,25.6712,25.6772,62282.5721
2013-07-17 12:05:00,42.51,42.52,42.51,42.52,26820.783301537424,25.6712,25.6772,25.6712,25.6772,26820.7833
2013-07-17 12:10:00,42.52,42.66,42.52,42.62,97744.36090225563,25.6772,25.7618,25.6772,25.7376,97744.3609
2013-07-17 12:15:00,42.62,42.71,42.61,42.68,115475.25530243518,25.7376,25.792,25.7316,25.7738,115475.2553
2013-07-17 12:20:00,42.67,42.67,42.62,42.63,52519.35809673437,25.7678,25.7678,25.7376,25.7437,52519.3581
2013-07-17 12:25:00,42.63,42.64,42.58,42.61,58242.62147907081,25.7437,25.7497,25.7135,25.7316,58242.6215
2013-07-17 12:30:00,42.61,42.61,42.59,42.61,103692.06598586016,25.7316,25.7316,25.7195,25.7316,103692.066
2013-07-17 12:35:00,42.61,42.62,42.59,42.59,48928.29087644485,25.7316,25.7376,25.7195,25.7195,48928.2909
2013-07-17 12:40:00,42.59,42.65,42.59,42.64,63741.44316013915,25.7195,25.7557,25.7195,25.7497,63741.4432
2013-07-17 12:45:00,42.64,42.64,42.59,42.6,58579.28403097295,25.7497,25.7497,25.7195,25.7255,58579.284
2013-07-17 12:50:00,42.61,42.63,42.59,42.62,25474.13309392885,25.7316,25.7437,25.7195,25.7376,25474.1331
2013-07-17 12:55:00,42.63,42.64,42.59,42.64,31421.838177533384,25.7437,25.7497,25.7195,25.7497,31421.8382
2013-07-17 13:00:00,42.64,42.66,42.6,42.61,61160.36359555605,25.7497,25.7618,25.7255,25.7316,61160.3636
2013-07-17 13:05:00,42.61,42.66,42.59,42.66,31197.396476265287,25.7316,25.7618,25.7195,25.7618,31197.3965
2013-07-17 13:10:00,42.67,42.7,42.66,42.69,31085.17562563124,25.7678,25.7859,25.7618,25.7799,31085.1756
2013-07-17 13:15:00,42.69,42.73,42.67,42.71,29177.42116485243,25.7799,25.804,25.7678,25.792,29177.4212
2013-07-17 13:20:00,42.72,42.74,42.71,42.72,37032.880709235775,25.798,25.8101,25.792,25.798,37032.8807
2013-07-17 13:25:00,42.73,42.73,42.63,42.64,29401.86286612052,25.804,25.804,25.7437,25.7497,29401.8629
2013-07-17 13:30:00,42.63,42.65,42.59,42.61,39277.29772191673,25.7437,25.7557,25.7195,25.7316,39277.2977
2013-07-17 13:35:00,42.61,42.67,42.61,42.64,158006.9576927393,25.7316,25.7678,25.7316,25.7497,158006.9577
2013-07-17 13:40:00,42.64,42.68,42.64,42.68,29514.08371675457,25.7497,25.7738,25.7497,25.7738,29514.0837
2013-07-17 13:45:00,42.68,42.74,42.67,42.74,84951.18392997418,25.7738,25.8101,25.7678,25.8101,84951.1839
2013-07-17 13:50:00,42.74,42.74,42.69,42.69,52294.91639546627,25.8101,25.8101,25.7799,25.7799,52294.9164
2013-07-17 13:55:00,42.69,42.7,42.67,42.67,55100.43766131747,25.7799,25.7859,25.7678,25.7678,55100.4377
2013-07-17 14:00:00,42.68,42.74,42.66,42.67,86634.4966894849,25.7738,25.8101,25.7618,25.7678,86634.4967
2013-07-17 14:05:00,42.67,42.7,42.67,42.7,28728.53776231624,25.7678,25.7859,25.7678,25.7859,28728.5378
2013-07-17 14:10:00,42.7,42.75,42.7,42.72,62282.57210189653,25.7859,25.8161,25.7859,25.798,62282.5721
2013-07-17 14:15:00,42.72,42.73,42.67,42.68,39838.40197508697,25.798,25.804,25.7678,25.7738,39838.402
2013-07-17 14:20:00,42.69,42.69,42.67,42.68,21770.84502300528,25.7799,25.7799,25.7678,25.7738,21770.845
2013-07-17 14:25:00,42.68,42.7,42.67,42.7,75524.63247671416,25.7738,25.7859,25.7678,25.7859,75524.6325
2013-07-17 14:30:00,42.7,42.71,42.67,42.67,94714.39793513634,25.7859,25.792,25.7678,25.7678,94714.3979
2013-07-17 14:35:00,42.68,42.69,42.67,42.67,48591.6283245427,25.7738,25.7799,25.7678,25.7678,48591.6283
2013-07-17 14:40:00,42.67,42.67,42.6,42.6,140388.2841431938,25.7678,25.7678,25.7255,25.7255,140388.2841
2013-07-17 14:45:00,42.6,42.63,42.59,42.59,101896.5323757154,25.7255,25.7437,25.7195,25.7195,101896.5324
2013-07-17 14:50:00,42.59,42.59,42.59,42.59,56222.64616765795,25.7195,25.7195,25.7195,25.7195,56222.6462
2013-07-17 14:55:00,42.59,42.63,42.59,42.63,56671.529570194136,25.7195,25.7437,25.7195,25.7437,56671.5296
2013-07-17 15:00:00,42.63,42.64,42.6,42.63,80686.79160588037,25.7437,25.7497,25.7255,25.7437,80686.7916
2013-07-17 15:05:00,42.63,42.64,42.61,42.64,91011.10986421276,25.7437,25.7497,25.7316,25.7497,91011.1099
2013-07-17 15:10:00,42.64,42.64,42.59,42.59,83492.31287173157,25.7497,25.7497,25.7195,25.7195,83492.3129
2013-07-17 15:15:00,42.59,42.67,42.57,42.64,94041.07283133206,25.7195,25.7678,25.7074,25.7497,94041.0728
2013-07-17 15:20:00,42.64,42.67,42.59,42.59,148917.06879138143,25.7497,25.7678,25.7195,25.7195,148917.0688
2013-07-17 15:25:00,42.59,42.62,42.59,42.59,61160.36359555605,25.7195,25.7376,25.7195,25.7195,61160.3636
2013-07-17 15:30:00,42.59,42.6,42.53,42.53,132308.38289754235,25.7195,25.7255,25.6833,25.6833,132308.3829
2013-07-17 15:35:00,42.53,42.54,42.5,42.54,139602.73818875547,25.6833,25.6893,25.6651,25.6893,139602.7382
2013-07-17 15:40:00,42.54,42.57,42.51,42.57,111098.64212770732,25.6893,25.7074,25.6712,25.7074,111098.6421
2013-07-17 15:45:00,42.58,42.62,42.57,42.6,153069.2402648412,25.7135,25.7376,25.7074,25.7255,153069.2403
2013-07-17 15:50:00,42.61,42.62,42.59,42.6,239591.5161036921,25.7316,25.7376,25.7195,25.7255,239591.5161
2013-07-17 15:55:00,42.6,42.65,42.59,42.61,420715.9690270452,25.7255,25.7557,25.7195,25.7316,420715.969
2013-07-18 09:30:00,42.82,42.88,42.65,42.75,276287.7342610257,25.8584,25.8946,25.7557,25.8161,276287.7343
2013-07-18 09:35:00,42.71,42.8,42.53,42.75,141286.05094826617,25.792,25.8463,25.6833,25.8161,141286.0509
2013-07-18 09:40:00,42.76,42.89,42.75,42.85,114577.4884973628,25.8222,25.9007,25.8161,25.8765,114577.4885
2013-07-18 09:45:00,42.86,42.87,42.67,42.68,134665.02076085735,25.8825,25.8886,25.7678,25.7738,134665.0208
2013-07-18 09:50:00,42.67,42.75,42.59,42.68,103579.84513522612,25.7678,25.8161,25.7195,25.7738,103579.8451
2013-07-18 09:55:00,42.69,42.78,42.69,42.7,64639.209965211536,25.7799,25.8342,25.7799,25.7859,64639.21
2013-07-18 10:00:00,42.69,42.74,42.6,42.69,98978.79025923015,25.7799,25.8101,25.7255,25.7799,98978.7903
2013-07-18 10:05:00,42.69,42.8,42.69,42.78,376052.0704746942,25.7799,25.8463,25.7799,25.8342,376052.0705
2013-07-18 10:10:00,42.77,42.79,42.75,42.76,140388.2841431938,25.8282,25.8403,25.8161,25.8222,140388.2841
2013-07-18 10:15:00,42.76,42.87,42.76,42.86,156884.7491863988,25.8222,25.8886,25.8222,25.8825,156884.7492
2013-07-18 10:20:00,42.86,43.06,42.85,43.03,111323.08382897542,25.8825,26.0033,25.8765,25.9852,111323.0838
2013-07-18 10:25:00,43.03,43.18,43.03,43.16,201211.9851868477,25.9852,26.0758,25.9852,26.0637,201211.9852
2013-07-18 10:30:00,43.16,43.25,43.08,43.16,200763.1017843116,26.0637,26.1181,26.0154,26.0637,200763.1018
2013-07-18 10:35:00,43.16,43.23,43.14,43.23,73167.99461339916,26.0637,26.106,26.0516,26.106,73167.9946
2013-07-18 10:40:00,43.22,43.31,43.21,43.28,371114.35304679605,26.0999,26.1543,26.0939,26.1362,371114.353
2013-07-18 10:45:00,43.29,43.3,43.25,43.28,104028.7285377623,26.1422,26.1483,26.1181,26.1362,104028.7285
2013-07-18 10:50:00,43.29,43.41,43.28,43.39,109527.55021883066,26.1422,26.2147,26.1362,26.2026,109527.5502
2013-07-18 10:55:00,43.4,43.45,43.38,43.41,108854.22511502636,26.2086,26.2388,26.1966,26.2147,108854.2251
2013-07-18 11:00:00,43.41,43.48,43.4,43.44,125126.2484569633,26.2147,26.257,26.2086,26.2328,125126.2485
2013-07-18 11:05:00,43.45,43.45,43.42,43.43,196947.5928627539,26.2388,26.2388,26.2207,26.2268,196947.5929
2013-07-18 11:10:00,43.44,43.48,43.41,43.42,136684.9960722702,26.2328,26.257,26.2147,26.2207,136684.9961
2013-07-18 11:15:00,43.42,43.43,43.39,43.41,100886.54472000895,26.2207,26.2268,26.2026,26.2147,100886.5447
2013-07-18 11:20:00,43.41,43.46,43.4,43.45,56110.4253170239,26.2147,26.2449,26.2086,26.2388,56110.4253
2013-07-18 11:25:00,43.45,43.46,43.41,43.41,37593.984962406015,26.2388,26.2449,26.2147,26.2147,37593.985
2013-07-18 11:30:00,43.41,43.41,43.39,43.4,61048.14274492201,26.2147,26.2147,26.2026,26.2086,61048.1427
2013-07-18 11:35:00,43.41,43.47,43.39,43.43,233419.36931881943,26.2147,26.2509,26.2026,26.2268,233419.3693
2013-07-18 11:40:00,43.44,43.46,43.38,43.38,44215.01514981483,26.2328,26.2449,26.1966,26.1966,44215.0151
2013-07-18 11:45:00,43.39,43.41,43.38,43.38,30972.9547749972,26.2026,26.2147,26.1966,26.1966,30972.9548
2013-07-18 11:50:00,43.37,43.39,43.29,43.3,46683.87386376388,26.1905,26.2026,26.1422,26.1483,46683.8739
2013-07-18 11:55:00,43.3,43.32,43.28,43.29,49713.83683088318,26.1483,26.1603,26.1362,26.1422,49713.8368
2013-07-18 12:00:00,43.29,43.29,43.2,43.22,56783.75042082819,26.1422,26.1422,26.0879,26.0999,56783.7504
2013-07-18 12:05:00,43.23,43.33,43.21,43.27,86073.39243631467,26.106,26.1664,26.0939,26.1301,86073.3924
2013-07-18 12:10:00,43.27,43.3,43.25,43.29,38379.53091684435,26.1301,26.1483,26.1181,26.1422,38379.5309
2013-07-18 12:15:00,43.29,43.37,43.28,43.35,52407.13724610032,26.1422,26.1905,26.1362,26.1785,52407.1372
2013-07-18 12:20:00,43.34,43.37,43.33,43.35,125687.35271013352,26.1724,26.1905,26.1664,26.1785,125687.3527
2013-07-18 12:25:00,43.36,43.37,43.33,43.33,128043.99057344854,26.1845,26.1905,26.1664,26.1664,128043.9906
2013-07-18 12:30:00,43.33,43.4,43.33,43.39,83941.19627426776,26.1664,26.2086,26.1664,26.2026,83941.1963
2013-07-18 12:35:00,43.39,43.44,43.36,43.4,110088.6544720009,26.2026,26.2328,26.1845,26.2086,110088.6545
2013-07-18 12:40:00,43.41,43.48,43.4,43.47,63292.55975760296,26.2147,26.257,26.2086,26.2509,63292.5598
2013-07-18 12:45:00,43.47,43.49,43.45,43.46,45337.22365615532,26.2509,26.263,26.2388,26.2449,45337.2237
2013-07-18 12:50:00,43.46,43.49,43.41,43.41,45449.44450678936,26.2449,26.263,26.2147,26.2147,45449.4445
2013-07-18 12:55:00,43.41,43.42,43.36,43.36,87307.82179328919,26.2147,26.2207,26.1845,26.1845,87307.8218
2013-07-18 13:00:00,43.36,43.41,43.33,43.41,110313.096173269,26.1845,26.2147,26.1664,26.2147,110313.0962
2013-07-18 13:05:00,43.41,43.45,43.38,43.39,105936.48299854112,26.2147,26.2388,26.1966,26.2026,105936.483
2013-07-18 13:10:00,43.39,43.42,43.36,43.41,72719.11121086297,26.2026,26.2207,26.1845,26.2147,72719.1112
2013-07-18 13:15:00,43.41,43.41,43.3,43.35,124452.923353159,26.2147,26.2147,26.1483,26.1785,124452.9234
2013-07-18 13:20:00,43.35,43.44,43.34,43.43,86185.6132869487,26.1785,26.2328,26.1724,26.2268,86185.6133
2013-07-18 13:25:00,43.44,43.56,43.44,43.56,50162.72023341936,26.2328,26.3053,26.2328,26.3053,50162.7202
2013-07-18 13:30:00,43.56,43.57,43.48,43.48,113343.05914038829,26.3053,26.3113,26.257,26.257,113343.0591
2013-07-18 13:35:00,43.48,43.54,43.45,43.53,63068.11805633486,26.257,26.2932,26.2388,26.2872,63068.1181
2013-07-18 13:40:00,43.53,43.54,43.49,43.53,64526.98911457748,26.2872,26.2932,26.263,26.2872,64526.9891
2013-07-18 13:45:00,43.52,43.57,43.52,43.57,46571.65301312984,26.2811,26.3113,26.2811,26.3113,46571.653
2013-07-18 13:50:00,43.57,43.57,43.5,43.52,69015.8231399394,26.3113,26.3113,26.269,26.2811,69015.8231
2013-07-18 13:55:00,43.52,43.54,43.51,43.53,108517.56256312424,26.2811,26.2932,26.2751,26.2872,108517.5626
2013-07-18 14:00:00,43.52,43.57,43.52,43.57,70586.91504881607,26.2811,26.3113,26.2811,26.3113,70586.915
2013-07-18 14:05:00,43.57,43.6,43.52,43.52,128268.43227471664,26.3113,26.3294,26.2811,26.2811,128268.4323
2013-07-18 14:10:00,43.52,43.54,43.49,43.53,77320.16608685894,26.2811,26.2932,26.263,26.2872,77320.1661
2013-07-18 14:15:00,43.53,43.53,43.48,43.5,50723.824486589605,26.2872,26.2872,26.257,26.269,50723.8245
2013-07-18 14:20:00,43.5,43.53,43.47,43.49,51621.59129166199,26.269,26.2872,26.2509,26.263,51621.5913
2013-07-18 14:25:00,43.49,43.5,43.48,43.49,40287.28537762316,26.263,26.269,26.257,26.263,40287.2854
2013-07-18 14:30:00,43.49,43.53,43.48,43.5,144203.79306475143,26.263,26.2872,26.257,26.269,144203.7931
2013-07-18 14:35:00,43.5,43.52,43.49,43.52,89888.90135787228,26.269,26.2811,26.263,26.2811,89888.9014
2013-07-18 14:40:00,43.52,43.53,43.51,43.52,82482.32521602513,26.2811,26.2872,26.2751,26.2811,82482.3252
2013-07-18 14:45:00,43.52,43.53,43.5,43.52,58467.0631803389,26.2811,26.2872,26.269,26.2811,58467.0632
2013-07-18 14:50:00,43.52,43.54,43.49,43.53,77881.27034002918,26.2811,26.2932,26.263,26.2872,77881.2703
2013-07-18 14:55:00,43.53,43.56,43.51,43.54,108517.56256312424,26.2872,26.3053,26.2751,26.2932,108517.5626
2013-07-18 15:00:00,43.55,43.57,43.53,43.57,99539.8945124004,26.2992,26.3113,26.2872,26.3113,99539.8945
2013-07-18 15:05:00,43.57,43.59,43.52,43.53,143867.13051284928,26.3113,26.3234,26.2811,26.2872,143867.1305
2013-07-18 15:10:00,43.52,43.55,43.52,43.54,71035.79845135225,26.2811,26.2992,26.2811,26.2932,71035.7985
2013-07-18 15:15:00,43.54,43.54,43.5,43.51,68005.83548423297,26.2932,26.2932,26.269,26.2751,68005.8355
2013-07-18 15:20:00,43.51,43.57,43.5,43.53,94041.07283133206,26.2751,26.3113,26.269,26.2872,94041.0728
2013-07-18 15:25:00,43.53,43.56,43.51,43.52,63180.33890696892,26.2872,26.3053,26.2751,26.2811,63180.3389
2013-07-18 15:30:00,43.52,43.53,43.48,43.49,146672.65177870047,26.2811,26.2872,26.257,26.263,146672.6518
2013-07-18 15:35:00,43.49,43.51,43.49,43.49,106273.14555044328,26.263,26.2751,26.263,26.263,106273.1456
2013-07-18 15:40:00,43.49,43.52,43.45,43.52,185725.5077993491,26.263,26.2811,26.2388,26.2811,185725.5078
2013-07-18 15:45:00,43.52,43.57,43.48,43.52,833352.036808439,26.2811,26.3113,26.257,26.2811,833352.0368
2013-07-18 15:50:00,43.52,43.54,43.49,43.53,197620.91796655816,26.2811,26.2932,26.263,26.2872,197620.918
2013-07-18 15:55:00,43.52,43.54,43.46,43.52,568398.6084614521,26.2811,26.2932,26.2449,26.2811,568398.6085
2013-07-19 09:30:00,43.44,43.47,42.98,43.0,854337.335877006,26.2328,26.2509,25.955,25.9671,854337.3359
2013-07-19 09:35:00,42.99,43.02,42.83,42.87,99876.55706430254,25.9611,25.9792,25.8644,25.8886,99876.5571
2013-07-19 09:40:00,42.87,42.88,42.74,42.74,147907.081135675,25.8886,25.8946,25.8101,25.8101,147907.0811
2013-07-19 09:45:00,42.74,43.09,42.72,42.98,172034.5640219953,25.8101,26.0214,25.798,25.955,172034.564
2013-07-19 09:50:00,42.99,42.99,42.84,42.92,84165.63797553585,25.9611,25.9611,25.8705,25.9188,84165.638
2013-07-19 09:55:00,42.93,43.02,42.91,42.98,99876.55706430254,25.9248,25.9792,25.9127,25.955,99876.5571
2013-07-19 10:00:00,42.99,43.03,42.93,43.0,131186.17439120187,25.9611,25.9852,25.9248,25.9671,131186.1744
2013-07-19 10:05:00,42.99,42.99,42.88,42.94,138929.41308495117,25.9611,25.9611,25.8946,25.9309,138929.4131
2013-07-19 10:10:00,42.94,43.07,42.93,43.06,113904.16339355853,25.9309,26.0094,25.9248,26.0033,113904.1634
2013-07-19 10:15:00,43.05,43.09,43.02,43.07,75749.07417798227,25.9973,26.0214,25.9792,26.0094,75749.0742
2013-07-19 10:20:00,43.07,43.19,43.05,43.16,84951.18392997418,26.0094,26.0818,25.9973,26.0637,84951.1839
2013-07-19 10:25:00,43.16,43.22,43.12,43.13,105712.04129727304,26.0637,26.0999,26.0396,26.0456,105712.0413
2013-07-19 10:30:00,43.13,43.24,43.13,43.23,58018.17977780271,26.0456,26.112,26.0456,26.106,58018.1798
2013-07-19 10:35:00,43.23,43.25,43.2,43.21,68005.83548423297,26.106,26.1181,26.0879,26.0939,68005.8355
2013-07-19 10:40:00,43.22,43.22,43.14,43.16,43205.027494108406,26.0999,26.0999,26.0516,26.0637,43205.0275
2013-07-19 10:45:00,43.16,43.26,43.16,43.26,56783.75042082819,26.0637,26.1241,26.0637,26.1241,56783.7504
2013-07-19 10:50:00,43.26,43.35,43.25,43.34,101896.5323757154,26.1241,26.1785,26.1181,26.1724,101896.5324
2013-07-19 10:55:00,43.35,43.41,43.31,43.41,88542.25115026372,26.1785,26.2147,26.1543,26.2147,88542.2512
2013-07-19 11:00:00,43.41,43.43,43.38,43.4,94041.07283133206,26.2147,26.2268,26.1966,26.2086,94041.0728
2013-07-19 11:05:00,43.39,43.42,43.35,43.42,62955.897205700814,26.2026,26.2207,26.1785,26.2207,62955.8972
2013-07-19 11:10:00,43.43,43.51,43.42,43.49,68005.83548423297,26.2268,26.2751,26.2207,26.263,68005.8355
2013-07-19 11:15:00,43.49,43.5,43.43,43.46,43766.13174727864,26.263,26.269,26.2268,26.2449,43766.1317
2013-07-19 11:20:00,43.47,43.48,43.42,43.46,80462.34990461227,26.2509,26.257,26.2207,26.2449,80462.3499
2013-07-19 11:25:00,43.46,43.46,43.42,43.43,98193.24430479182,26.2449,26.2449,26.2207,26.2268,98193.2443
2013-07-19 11:30:00,43.42,43.42,43.36,43.38,61945.90954999439,26.2207,26.2207,26.1845,26.1966,61945.9095
2013-07-19 11:35:00,43.38,43.4,43.33,43.33,32431.82583323981,26.1966,26.2086,26.1664,26.1664,32431.8258
2013-07-19 11:40:00,43.33,43.35,43.28,43.3,27381.887554707664,26.1664,26.1785,26.1362,26.1483,27381.8876
2013-07-19 11:45:00,43.31,43.35,43.27,43.27,31870.72158006957,26.1543,26.1785,26.1301,26.1301,31870.7216
2013-07-19 11:50:00,43.27,43.33,43.26,43.3,78666.81629446751,26.1301,26.1664,26.1241,26.1483,78666.8163
2013-07-19 11:55:00,43.3,43.39,43.27,43.36,87083.38009202109,26.1483,26.2026,26.1301,26.1845,87083.3801
2013-07-19 12:00:00,43.36,43.36,43.33,43.33,37369.54326113792,26.1845,26.1845,26.1664,26.1664,37369.5433
2013-07-19 12:05:00,43.33,43.36,43.33,43.35,31982.942430703624,26.1664,26.1845,26.1664,26.1785,31982.9424
2013-07-19 12:10:00,43.35,43.35,43.33,43.33,16608.685893839076,26.1785,26.1785,26.1664,26.1664,16608.6859
2013-07-19 12:15:00,43.33,43.34,43.33,43.34,15823.13993940074,26.1664,26.1724,26.1664,26.1724,15823.1399
2013-07-19 12:20:00,43.34,43.36,43.32,43.33,23229.71608124789,26.1724,26.1845,26.1603,26.1664,23229.7161
2013-07-19 12:25:00,43.33,43.35,43.32,43.33,61497.02614745819,26.1664,26.1785,26.1603,26.1664,61497.0261
2013-07-19 12:30:00,43.34,43.34,43.33,43.33,50836.04533722365,26.1724,26.1724,26.1664,26.1664,50836.0453
2013-07-19 12:35:00,43.33,43.35,43.33,43.33,53417.124901806754,26.1664,26.1785,26.1664,26.1664,53417.1249
2013-07-19 12:40:00,43.34,43.35,43.33,43.34,47806.08237010436,26.1724,26.1785,26.1664,26.1724,47806.0824
2013-07-19 12:45:00,43.34,43.36,43.33,43.33,27718.550106609808,26.1724,26.1845,26.1664,26.1664,27718.5501
2013-07-19 12:50:00,43.33,43.34,43.32,43.33,39950.62282572102,26.1664,26.1724,26.1603,26.1664,39950.6228
2013-07-19 12:55:00,43.34,43.36,43.33,43.35,35910.67220289529,26.1724,26.1845,26.1664,26.1785,35910.6722
2013-07-19 13:00:00,43.35,43.35,43.32,43.34,50948.2661878577,26.1785,26.1785,26.1603,26.1724,50948.2662
2013-07-19 13:05:00,43.34,43.35,43.33,43.34,36135.113904163394,26.1724,26.1785,26.1664,26.1724,36135.1139
2013-07-19 13:10:00,43.34,43.36,43.33,43.36,19414.207159690268,26.1724,26.1845,26.1664,26.1845,19414.2072
2013-07-19 13:15:00,43.36,43.37,43.33,43.34,121647.4020873078,26.1845,26.1905,26.1664,26.1724,121647.4021
2013-07-19 13:20:00,43.34,43.35,43.33,43.35,29514.08371675457,26.1724,26.1785,26.1664,26.1785,29514.0837
2013-07-19 13:25:00,43.34,43.36,43.33,43.35,32544.04668387386,26.1724,26.1845,26.1664,26.1785,32544.0467
2013-07-19 13:30:00,43.35,43.37,43.34,43.37,24127.48288632028,26.1785,26.1905,26.1724,26.1905,24127.4829
2013-07-19 13:35:00,43.37,43.39,43.34,43.36,33441.813488946245,26.1905,26.2026,26.1724,26.1845,33441.8135
2013-07-19 13:40:00,43.36,43.37,43.35,43.36,54651.55425878128,26.1845,26.1905,26.1785,26.1845,54651.5543
2013-07-19 13:45:00,43.36,43.37,43.32,43.33,35461.78880035911,26.1845,26.1905,26.1603,26.1664,35461.7888
2013-07-19 13:50:00,43.32,43.33,43.31,43.32,47918.30322073841,26.1603,26.1664,26.1543,26.1603,47918.3032
2013-07-19 13:55:00,43.31,43.35,43.31,43.34,99203.23196049826,26.1543,26.1785,26.1543,26.1724,99203.232
2013-07-19 14:00:00,43.34,43.38,43.33,43.38,40287.28537762316,26.1724,26.1966,26.1664,26.1966,40287.2854
2013-07-19 14:05:00,43.38,43.43,43.38,43.43,30524.071372461003,26.1966,26.2268,26.1966,26.2268,30524.0714
2013-07-19 14:10:00,43.44,43.46,43.41,43.42,58467.0631803389,26.2328,26.2449,26.2147,26.2207,58467.0632
2013-07-19 14:15:00,43.41,43.42,43.33,43.34,65873.63932218606,26.2147,26.2207,26.1664,26.1724,65873.6393
2013-07-19 14:20:00,43.34,43.34,43.33,43.33,45000.56110425317,26.1724,26.1724,26.1664,26.1664,45000.5611
2013-07-19 14:25:00,43.33,43.34,43.33,43.33,27381.887554707664,26.1664,26.1724,26.1664,26.1664,27381.8876
2013-07-19 14:30:00,43.34,43.34,43.32,43.33,62394.79295253057,26.1724,26.1724,26.1603,26.1664,62394.793
2013-07-19 14:35:00,43.33,43.33,43.3,43.33,46122.76961059365,26.1664,26.1664,26.1483,26.1664,46122.7696
2013-07-19 14:40:00,43.33,43.36,43.33,43.36,26820.783301537424,26.1664,26.1845,26.1664,26.1845,26820.7833
2013-07-19 14:45:00,43.36,43.38,43.35,43.38,28055.21265851195,26.1845,26.1966,26.1785,26.1966,28055.2127
2013-07-19 14:50:00,43.38,43.39,43.33,43.35,46571.65301312984,26.1966,26.2026,26.1664,26.1785,46571.653
2013-07-19 14:55:00,43.34,43.37,43.33,43.36,30524.071372461003,26.1724,26.1905,26.1664,26.1845,30524.0714
2013-07-19 15:00:00,43.36,43.42,43.35,43.39,176074.514644821,26.1845,26.2207,26.1785,26.2026,176074.5146
2013-07-19 15:05:00,43.4,43.44,43.4,43.42,74626.86567164179,26.2086,26.2328,26.2086,26.2207,74626.8657
2013-07-19 15:10:00,43.43,43.43,43.39,43.4,106609.8081023454,26.2268,26.2268,26.2026,26.2086,106609.8081
2013-07-19 15:15:00,43.41,43.41,43.38,43.39,63404.78060823701,26.2147,26.2147,26.1966,26.2026,63404.7806
2013-07-19 15:20:00,43.39,43.41,43.38,43.41,47693.86151947032,26.2026,26.2147,26.1966,26.2147,47693.8615
2013-07-19 15:25:00,43.41,43.41,43.4,43.41,41746.156435865785,26.2147,26.2147,26.2086,26.2147,41746.1564
2013-07-19 15:30:00,43.41,43.41,43.37,43.39,104028.7285377623,26.2147,26.2147,26.1905,26.2026,104028.7285
2013-07-19 15:35:00,43.39,43.41,43.37,43.38,65873.63932218606,26.2026,26.2147,26.1905,26.1966,65873.6393
2013-07-19 15:40:00,43.38,43.4,43.36,43.36,135787.22926719784,26.1966,26.2086,26.1845,26.1845,135787.2293
2013-07-19 15:45:00,43.36,43.39,43.34,43.39,125014.02760632924,26.1845,26.2026,26.1724,26.2026,125014.0276
2013-07-19 15:50:00,43.39,43.41,43.37,43.37,199528.67242733692,26.2026,26.2147,26.1905,26.1905,199528.6724
2013-07-19 15:55:00,43.38,43.41,43.3,43.33,410167.2090674447,26.1966,26.2147,26.1483,26.1664,410167.2091
2013-07-22 09:30:00,43.54,43.77,43.46,43.65,175513.41039165074,26.2932,26.4321,26.2449,26.3596,175513.4104
2013-07-22 09:35:00,43.65,43.67,43.59,43.63,67893.61463359892,26.3596,26.3717,26.3234,26.3475,67893.6146
2013-07-22 09:40:00,43.63,43.74,43.63,43.72,244417.0126809561,26.3475,26.414,26.3475,26.4019,244417.0127
2013-07-22 09:45:00,43.71,43.74,43.63,43.73,66771.40612725844,26.3959,26.414,26.3475,26.4079,66771.4061
2013-07-22 09:50:00,43.72,43.73,43.6,43.63,194366.5132981708,26.4019,26.4079,26.3294,26.3475,194366.5133
2013-07-22 09:55:00,43.64,43.78,43.64,43.74,82818.98776792728,26.3536,26.4381,26.3536,26.414,82818.9878
2013-07-22 10:00:00,43.74,43.74,43.49,43.54,116373.02210750755,26.414,26.414,26.263,26.2932,116373.0221
2013-07-22 10:05:00,43.55,43.61,43.51,43.6,62507.01380316463,26.2992,26.3355,26.2751,26.3294,62507.0138
2013-07-22 10:10:00,43.6,43.67,43.6,43.64,55998.20446638985,26.3294,26.3717,26.3294,26.3536,55998.2045
2013-07-22 10:15:00,43.65,43.65,43.54,43.54,74177.98226910559,26.3596,26.3596,26.2932,26.2932,74177.9823
2013-07-22 10:20:00,43.54,43.55,43.45,43.49,72045.78610705868,26.2932,26.2992,26.2388,26.263,72045.7861
2013-07-22 10:25:00,43.49,43.58,43.49,43.52,99315.4528111323,26.263,26.3173,26.263,26.2811,99315.4528
2013-07-22 10:30:00,43.52,43.6,43.49,43.51,98081.02345415778,26.2811,26.3294,26.263,26.2751,98081.0235
2013-07-22 10:35:00,43.51,43.56,43.47,43.47,89215.576254068,26.2751,26.3053,26.2509,26.2509,89215.5763
2013-07-22 10:40:00,43.48,43.55,43.48,43.53,99652.11536303443,26.257,26.2992,26.257,26.2872,99652.1154
2013-07-22 10:45:00,43.53,43.61,43.49,43.57,129390.64078105713,26.2872,26.3355,26.263,26.3113,129390.6408
2013-07-22 10:50:00,43.57,43.62,43.55,43.56,86410.05498821681,26.3113,26.3415,26.2992,26.3053,86410.055
2013-07-22 10:55:00,43.57,43.57,43.54,43.56,42868.36494220626,26.3113,26.3113,26.2932,26.3053,42868.3649
2013-07-22 11:00:00,43.56,43.57,43.51,43.52,52070.47469419818,26.3053,26.3113,26.2751,26.2811,52070.4747
2013-07-22 11:05:00,43.52,43.62,43.52,43.6,68454.71888676916,26.2811,26.3415,26.2811,26.3294,68454.7189
2013-07-22 11:10:00,43.6,43.65,43.58,43.64,74514.64482100774,26.3294,26.3596,26.3173,26.3536,74514.6448
2013-07-22 11:15:00,43.64,43.69,43.64,43.65,109303.10851756256,26.3536,26.3838,26.3536,26.3596,109303.1085
2013-07-22 11:20:00,43.66,43.68,43.65,43.66,59589.271686679385,26.3657,26.3777,26.3596,26.3657,59589.2717
2013-07-22 11:25:00,43.66,43.72,43.65,43.72,59252.60913477724,26.3657,26.4019,26.3596,26.4019,59252.6091
2013-07-22 11:30:00,43.72,43.77,43.72,43.76,57905.95892716866,26.4019,26.4321,26.4019,26.426,57905.9589
2013-07-22 11:35:00,43.75,43.84,43.75,43.8,55212.65851195152,26.42,26.4744,26.42,26.4502,55212.6585
2013-07-22 11:40:00,43.79,43.8,43.72,43.74,44776.119402985074,26.4442,26.4502,26.4019,26.414,44776.1194
2013-07-22 11:45:00,43.74,43.77,43.74,43.76,43317.24834474245,26.414,26.4321,26.414,26.426,43317.2483
2013-07-22 11:50:00,43.77,43.77,43.71,43.71,55437.100213219615,26.4321,26.4321,26.3959,26.3959,55437.1002
2013-07-22 11:55:00,43.71,43.75,43.71,43.71,51284.928739759845,26.3959,26.42,26.3959,26.3959,51284.9287
2013-07-22 12:00:00,43.73,43.77,43.73,43.74,44102.79429918079,26.4079,26.4321,26.4079,26.414,44102.7943
2013-07-22 12:05:00,43.75,43.76,43.74,43.74,29738.525418022666,26.42,26.426,26.414,26.414,29738.5254
2013-07-22 12:10:00,43.74,43.77,43.74,43.74,33554.03433958029,26.414,26.4321,26.414,26.414,33554.0343
2013-07-22 12:15:00,43.74,43.76,43.74,43.74,55549.32106385366,26.414,26.426,26.414,26.414,55549.3211
2013-07-22 12:20:00,43.74,43.76,43.69,43.7,85624.50903377848,26.414,26.426,26.3838,26.3898,85624.509
2013-07-22 12:25:00,43.71,43.77,43.7,43.77,62170.35125126248,26.3959,26.4321,26.3898,26.4321,62170.3513
2013-07-22 12:30:00,43.77,43.78,43.74,43.74,41297.27303332959,26.4321,26.4381,26.414,26.414,41297.273
2013-07-22 12:35:00,43.74,43.78,43.74,43.78,38603.97261811244,26.414,26.4381,26.414,26.4381,38603.9726
2013-07-22 12:40:00,43.78,43.79,43.76,43.78,50499.38278532151,26.4381,26.4442,26.426,26.4381,50499.3828
2013-07-22 12:45:00,43.77,43.79,43.77,43.78,45000.56110425317,26.4321,26.4442,26.4321,26.4381,45000.5611
2013-07-22 12:50:00,43.78,43.79,43.76,43.79,37257.32241050387,26.4381,26.4442,26.426,26.4442,37257.3224
2013-07-22 12:55:00,43.79,43.81,43.77,43.8,70138.03164627988,26.4442,26.4562,26.4321,26.4502,70138.0316
2013-07-22 13:00:00,43.8,43.8,43.79,43.8,20199.753114128605,26.4502,26.4502,26.4442,26.4502,20199.7531
2013-07-22 13:05:00,43.8,43.81,43.79,43.8,38042.8683649422,26.4502,26.4562,26.4442,26.4502,38042.8684
2013-07-22 13:10:00,43.8,43.83,43.79,43.83,30187.40882055886,26.4502,26.4683,26.4442,26.4683,30187.4088
2013-07-22 13:15:00,43.83,43.84,43.77,43.78,29177.42116485243,26.4683,26.4744,26.4321,26.4381,29177.4212
2013-07-22 13:20:00,43.79,43.83,43.79,43.83,23566.37863315004,26.4442,26.4683,26.4442,26.4683,23566.3786
2013-07-22 13:25:00,43.83,43.86,43.83,43.85,33105.1509370441,26.4683,26.4864,26.4683,26.4804,33105.1509
2013-07-22 13:30:00,43.86,43.87,43.84,43.86,40062.84367635506,26.4864,26.4925,26.4744,26.4864,40062.8437
2013-07-22 13:35:00,43.86,43.87,43.82,43.82,37481.76411177197,26.4864,26.4925,26.4623,26.4623,37481.7641
2013-07-22 13:40:00,43.82,43.89,43.82,43.88,59364.829985411285,26.4623,26.5045,26.4623,26.4985,59364.83
2013-07-22 13:45:00,43.87,43.88,43.82,43.82,38603.97261811244,26.4925,26.4985,26.4623,26.4623,38603.9726
2013-07-22 13:50:00,43.82,43.82,43.75,43.76,46571.65301312984,26.4623,26.4623,26.42,26.426,46571.653
2013-07-22 13:55:00,43.76,43.8,43.75,43.79,34451.80114465267,26.426,26.4502,26.42,26.4442,34451.8011
2013-07-22 14:00:00,43.8,43.85,43.79,43.82,28391.87521041409,26.4502,26.4804,26.4442,26.4623,28391.8752
2013-07-22 14:05:00,43.81,43.82,43.79,43.82,52070.47469419818,26.4562,26.4623,26.4442,26.4623,52070.4747
2013-07-22 14:10:00,43.82,43.89,43.82,43.86,45898.32790932555,26.4623,26.5045,26.4623,26.4864,45898.3279
2013-07-22 14:15:00,43.87,43.87,43.78,43.79,58018.17977780271,26.4925,26.4925,26.4381,26.4442,58018.1798
2013-07-22 14:20:00,43.79,43.84,43.78,43.82,71709.12355515655,26.4442,26.4744,26.4381,26.4623,71709.1236
2013-07-22 14:25:00,43.82,43.88,43.82,43.87,42868.36494220626,26.4623,26.4985,26.4623,26.4925,42868.3649
2013-07-22 14:30:00,43.88,43.9,43.87,43.88,120076.31017843114,26.4985,26.5106,26.4925,26.4985,120076.3102
2013-07-22 14:35:00,43.88,43.89,43.82,43.83,56559.30871956009,26.4985,26.5045,26.4623,26.4683,56559.3087
2013-07-22 14:40:00,43.84,43.91,43.84,43.91,43653.91089664459,26.4744,26.5166,26.4744,26.5166,43653.9109
2013-07-22 14:45:00,43.91,43.95,43.9,43.91,64078.105712041295,26.5166,26.5408,26.5106,26.5166,64078.1057
2013-07-22 14:50:00,43.9,43.91,43.9,43.9,20648.6365166648,26.5106,26.5166,26.5106,26.5106,20648.6365
2013-07-22 14:55:00,43.9,43.98,43.9,43.98,76534.6201324206,26.5106,26.5589,26.5106,26.5589,76534.6201
2013-07-22 15:00:00,43.98,44.0,43.96,43.97,119851.86847716304,26.5589,26.571,26.5468,26.5529,119851.8685
2013-07-22 15:05:00,43.97,43.97,43.88,43.93,181573.3363258893,26.5529,26.5529,26.4985,26.5287,181573.3363
2013-07-22 15:10:00,43.93,43.99,43.92,43.98,72494.66950959488,26.5287,26.5649,26.5227,26.5589,72494.6695
2013-07-22 15:15:00,43.97,44.0,43.97,44.0,63853.6640107732,26.5529,26.571,26.5529,26.571,63853.664
2013-07-22 15:20:00,44.0,44.0,43.97,43.97,130849.51183929974,26.571,26.571,26.5529,26.5529,130849.5118
2013-07-22 15:25:00,43.97,43.98,43.97,43.97,87981.14689709348,26.5529,26.5589,26.5529,26.5529,87981.1469
2013-07-22 15:30:00,43.97,43.98,43.9,43.91,113791.94254292447,26.5529,26.5589,26.5106,26.5166,113791.9425
2013-07-22 15:35:00,43.91,43.91,43.82,43.83,131073.95354056783,26.5166,26.5166,26.4623,26.4683,131073.9535
2013-07-22 15:40:00,43.83,43.87,43.83,43.87,92582.20177308944,26.4683,26.4925,26.4683,26.4925,92582.2018
2013-07-22 15:45:00,43.86,43.9,43.8,43.82,221860.6217035125,26.4864,26.5106,26.4502,26.4623,221860.6217
2013-07-22 15:50:00,43.82,43.9,43.82,43.88,263606.7781393783,26.4623,26.5106,26.4623,26.4985,263606.7781
2013-07-22 15:55:00,43.89,43.96,43.86,43.89,936034.1151385928,26.5045,26.5468,26.4864,26.5045,936034.1151
2013-07-23 09:30:00,44.12,44.16,43.93,44.12,144428.2347660195,26.6434,26.6676,26.5287,26.6434,144428.2348
2013-07-23 09:35:00,44.12,44.23,44.11,44.15,65761.41847155201,26.6434,26.7099,26.6374,26.6616,65761.4185
2013-07-23 09:40:00,44.14,44.19,43.98,44.13,110313.096173269,26.6555,26.6857,26.5589,26.6495,110313.0962
2013-07-23 09:45:00,44.12,44.2,44.1,44.18,178880.0359106722,26.6434,26.6918,26.6314,26.6797,178880.0359
2013-07-23 09:50:00,44.18,44.32,44.15,44.28,284592.0772079452,26.6797,26.7642,26.6616,26.7401,284592.0772
2013-07-23 09:55:00,44.27,44.35,44.22,44.34,106609.8081023454,26.734,26.7823,26.7038,26.7763,106609.8081
2013-07-23 10:00:00,44.34,44.34,44.21,44.22,150712.6024015262,26.7763,26.7763,26.6978,26.7038,150712.6024
2013-07-23 10:05:00,44.23,44.23,44.06,44.13,99203.23196049826,26.7099,26.7099,26.6072,26.6495,99203.232
2013-07-23 10:10:00,44.12,44.12,43.98,44.0,84053.4171249018,26.6434,26.6434,26.5589,26.571,84053.4171
2013-07-23 10:15:00,44.01,44.17,43.99,44.14,66883.62697789249,26.577,26.6736,26.5649,26.6555,66883.627
2013-07-23 10:20:00,44.13,44.14,44.04,44.04,75973.51587925036,26.6495,26.6555,26.5951,26.5951,75973.5159
2013-07-23 10:25:00,44.03,44.08,44.0,44.03,86971.15924138704,26.5891,26.6193,26.571,26.5891,86971.1592
2013-07-23 10:30:00,44.03,44.04,43.96,44.04,87756.70519582537,26.5891,26.5951,26.5468,26.5951,87756.7052
2013-07-23 10:35:00,44.04,44.04,43.9,43.91,56559.30871956009,26.5951,26.5951,26.5106,26.5166,56559.3087
2013-07-23 10:40:00,43.9,43.97,43.89,43.93,78666.81629446751,26.5106,26.5529,26.5045,26.5287,78666.8163
2013-07-23 10:45:00,43.93,43.98,43.9,43.9,21546.403321737176,26.5287,26.5589,26.5106,26.5106,21546.4033
2013-07-23 10:50:00,43.9,43.97,43.89,43.97,51846.032992930086,26.5106,26.5529,26.5045,26.5529,51846.033
2013-07-23 10:55:00,43.96,43.98,43.9,43.9,57905.95892716866,26.5468,26.5589,26.5106,26.5106,57905.9589
2013-07-23 11:00:00,43.9,43.91,43.87,43.9,38155.08921557625,26.5106,26.5166,26.4925,26.5106,38155.0892
2013-07-23 11:05:00,43.89,43.92,43.88,43.9,34339.580294018626,26.5045,26.5227,26.4985,26.5106,34339.5803
2013-07-23 11:10:00,43.91,43.95,43.89,43.9,42307.26068903602,26.5166,26.5408,26.5045,26.5106,42307.2607
2013-07-23 11:15:00,43.9,43.93,43.88,43.9,23005.2743799798,26.5106,26.5287,26.4985,26.5106,23005.2744
2013-07-23 11:20:00,43.9,43.97,43.9,43.97,51733.81214229604,26.5106,26.5529,26.5106,26.5529,51733.8121
2013-07-23 11:25:00,43.97,44.02,43.95,44.0,51621.59129166199,26.5529,26.5831,26.5408,26.571,51621.5913
2013-07-23 11:30:00,44.0,44.02,43.93,43.94,190438.78352597912,26.571,26.5831,26.5287,26.5347,190438.7835
2013-07-23 11:35:00,43.94,43.97,43.9,43.93,47918.30322073841,26.5347,26.5529,26.5106,26.5287,47918.3032
2013-07-23 11:40:00,43.93,44.03,43.93,44.02,40062.84367635506,26.5287,26.5891,26.5287,26.5831,40062.8437
2013-07-23 11:45:00,44.02,44.06,44.02,44.06,31421.838177533384,26.5831,26.6072,26.5831,26.6072,31421.8382
2013-07-23 11:50:00,44.06,44.06,43.99,44.01,23678.599483784084,26.6072,26.6072,26.5649,26.577,23678.5995
2013-07-23 11:55:00,44.0,44.04,43.98,44.04,21883.06587363932,26.571,26.5951,26.5589,26.5951,21883.0659
2013-07-23 12:00:00,44.03,44.03,43.96,43.98,62619.234653798674,26.5891,26.5891,26.5468,26.5589,62619.2347
2013-07-23 12:05:00,43.98,43.99,43.95,43.97,52070.47469419818,26.5589,26.5649,26.5408,26.5529,52070.4747
2013-07-23 12:10:00,43.97,43.98,43.93,43.93,38828.414319380536,26.5529,26.5589,26.5287,26.5287,38828.4143
2013-07-23 12:15:00,43.93,43.98,43.91,43.97,102569.85747951968,26.5287,26.5589,26.5166,26.5529,102569.8575
2013-07-23 12:20:00,43.97,44.03,43.95,44.03,34788.46369655482,26.5529,26.5891,26.5408,26.5891,34788.4637
2013-07-23 12:25:00,44.03,44.07,44.03,44.06,20536.41566603075,26.5891,26.6132,26.5891,26.6072,20536.4157
2013-07-23 12:30:00,44.06,44.06,44.01,44.02,30860.733924363147,26.6072,26.6072,26.577,26.5831,30860.7339
2013-07-23 12:35:00,44.01,44.05,44.01,44.01,30860.733924363147,26.577,26.6012,26.577,26.577,30860.7339
2013-07-23 12:40:00,44.01,44.01,43.98,43.98,23678.599483784084,26.577,26.577,26.5589,26.5589,23678.5995
2013-07-23 12:45:00,43.98,44.01,43.98,44.0,55549.32106385366,26.5589,26.577,26.5589,26.571,55549.3211
2013-07-23 12:50:00,44.0,44.01,43.98,44.0,74065.76141847155,26.571,26.577,26.5589,26.571,74065.7614
2013-07-23 12:55:00,44.0,44.0,43.98,44.0,21097.519919200982,26.571,26.571,26.5589,26.571,21097.5199
2013-07-23 13:00:00,44.0,44.02,44.0,44.02,34115.13859275053,26.571,26.5831,26.571,26.5831,34115.1386
2013-07-23 13:05:00,44.01,44.03,43.99,44.01,33890.69689148243,26.577,26.5891,26.5649,26.577,33890.6969
2013-07-23 13:10:00,44.01,44.03,43.99,44.02,27606.32925597576,26.577,26.5891,26.5649,26.5831,27606.3293
2013-07-23 13:15:00,44.02,44.02,43.99,44.01,37818.42666367411,26.5831,26.5831,26.5649,26.577,37818.4267
2013-07-23 13:20:00,44.01,44.03,43.99,44.0,42531.70239030412,26.577,26.5891,26.5649,26.571,42531.7024
2013-07-23 13:25:00,44.0,44.03,44.0,44.01,41970.59813713388,26.571,26.5891,26.571,26.577,41970.5981
2013-07-23 13:30:00,44.01,44.03,43.99,44.0,54651.55425878128,26.577,26.5891,26.5649,26.571,54651.5543
2013-07-23 13:35:00,44.0,44.0,43.98,43.98,20424.1948153967,26.571,26.571,26.5589,26.5589,20424.1948
2013-07-23 13:40:00,43.98,44.0,43.98,44.0,41633.93558523173,26.5589,26.571,26.5589,26.571,41633.9356
2013-07-23 13:45:00,44.0,44.05,44.0,44.04,36359.55560543149,26.571,26.6012,26.571,26.5951,36359.5556
2013-07-23 13:50:00,44.03,44.06,44.03,44.05,32095.16328133767,26.5891,26.6072,26.5891,26.6012,32095.1633
2013-07-23 13:55:00,44.04,44.05,44.02,44.04,31197.396476265287,26.5951,26.6012,26.5831,26.5951,31197.3965
2013-07-23 14:00:00,44.04,44.06,44.02,44.05,74177.98226910559,26.5951,26.6072,26.5831,26.6012,74177.9823
2013-07-23 14:05:00,44.05,44.06,44.03,44.06,50274.94108405341,26.6012,26.6072,26.5891,26.6072,50274.9411
2013-07-23 14:10:00,44.06,44.12,44.06,44.12,70586.91504881607,26.6072,26.6434,26.6072,26.6434,70586.915
2013-07-23 14:15:00,44.11,44.14,44.07,44.08,72382.44865896083,26.6374,26.6555,26.6132,26.6193,72382.4487
2013-07-23 14:20:00,44.07,44.09,44.07,44.08,82706.76691729322,26.6132,26.6253,26.6132,26.6193,82706.7669
2013-07-23 14:25:00,44.08,44.08,44.04,44.06,56334.867018292,26.6193,26.6193,26.5951,26.6072,56334.867
2013-07-23 14:30:00,44.06,44.06,44.02,44.03,79003.47884636965,26.6072,26.6072,26.5831,26.5891,79003.4788
2013-07-23 14:35:00,44.03,44.04,44.02,44.03,45225.00280552126,26.5891,26.5951,26.5831,26.5891,45225.0028
2013-07-23 14:40:00,44.03,44.03,43.96,44.0,114240.82594546066,26.5891,26.5891,26.5468,26.571,114240.8259
2013-07-23 14:45:00,44.0,44.02,44.0,44.02,68230.27718550107,26.571,26.5831,26.571,26.5831,68230.2772
2013-07-23 14:50:00,44.02,44.06,44.01,44.06,56783.75042082819,26.5831,26.6072,26.577,26.6072,56783.7504
2013-07-23 14:55:00,44.06,44.06,43.98,44.02,61160.36359555605,26.6072,26.6072,26.5589,26.5831,61160.3636
2013-07-23 15:00:00,44.02,44.03,44.0,44.01,28167.433509146,26.5831,26.5891,26.571,26.577,28167.4335
2013-07-23 15:05:00,44.0,44.06,44.0,44.06,36920.65985860173,26.571,26.6072,26.571,26.6072,36920.6599
2013-07-23 15:10:00,44.05,44.06,44.01,44.04,146111.54752553024,26.6012,26.6072,26.577,26.5951,146111.5475
2013-07-23 15:15:00,44.04,44.04,44.01,44.03,68566.93973740321,26.5951,26.5951,26.577,26.5891,68566.9397
2013-07-23 15:20:00,44.04,44.07,44.03,44.06,108517.56256312424,26.5951,26.6132,26.5891,26.6072,108517.5626
2013-07-23 15:25:00,44.06,44.08,44.03,44.07,116597.46380877566,26.6072,26.6193,26.5891,26.6132,116597.4638
2013-07-23 15:30:00,44.07,44.09,44.04,44.04,111771.9672315116,26.6132,26.6253,26.5951,26.5951,111771.9672
2013-07-23 15:35:00,44.04,44.05,44.02,44.04,121984.06463920996,26.5951,26.6012,26.5831,26.5951,121984.0646
2013-07-23 15:40:00,44.04,44.04,44.02,44.02,73504.65716530131,26.5951,26.5951,26.5831,26.5831,73504.6572
2013-07-23 15:45:00,44.02,44.04,43.96,43.97,93031.08517562565,26.5831,26.5951,26.5468,26.5529,93031.0852
2013-07-23 15:50:00,43.97,44.0,43.94,43.95,122096.285489844,26.5529,26.571,26.5347,26.5408,122096.2855
2013-07-23 15:55:00,43.96,44.01,43.96,43.98,149029.28964201547,26.5468,26.577,26.5468,26.5589,149029.2896
2013-07-24 09:30:00,44.22,44.39,44.15,44.36,120076.31017843114,26.7038,26.8065,26.6616,26.7884,120076.3102
2013-07-24 09:35:00,44.35,44.39,44.31,44.35,104253.1702390304,26.7823,26.8065,26.7582,26.7823,104253.1702
2013-07-24 09:40:00,44.35,44.43,44.34,44.35,92245.5392211873,26.7823,26.8306,26.7763,26.7823,92245.5392
2013-07-24 09:45:00,44.34,44.4,44.27,44.38,98529.90685669395,26.7763,26.8125,26.734,26.8005,98529.9069
2013-07-24 09:50:00,44.39,44.43,44.29,44.34,129727.30333295926,26.8065,26.8306,26.7461,26.7763,129727.3033
2013-07-24 09:55:00,44.34,44.39,44.29,44.29,54202.67085624509,26.7763,26.8065,26.7461,26.7461,54202.6709
2013-07-24 10:00:00,44.29,44.36,44.17,44.23,136348.3335203681,26.7461,26.7884,26.6736,26.7099,136348.3335
2013-07-24 10:05:00,44.23,44.28,44.13,44.14,95499.94388957469,26.7099,26.7401,26.6495,26.6555,95499.9439
2013-07-24 10:10:00,44.15,44.24,44.1,44.23,199977.5558298732,26.6616,26.7159,26.6314,26.7099,199977.5558
2013-07-24 10:15:00,44.23,44.3,44.23,44.29,89552.23880597015,26.7099,26.7521,26.7099,26.7461,89552.2388
2013-07-24 10:20:00,44.29,44.29,44.12,44.12,61384.80529682415,26.7461,26.7461,26.6434,26.6434,61384.8053
2013-07-24 10:25:00,44.11,44.18,44.06,44.07,126921.78206710806,26.6374,26.6797,26.6072,26.6132,126921.7821
2013-07-24 10:30:00,44.07,44.09,44.04,44.06,91459.99326674896,26.6132,26.6253,26.5951,26.6072,91459.9933
2013-07-24 10:35:00,44.06,44.15,44.02,44.02,83267.87117046346,26.6072,26.6616,26.5831,26.5831,83267.8712
2013-07-24 10:40:00,44.03,44.04,43.96,43.98,77095.72438559085,26.5891,26.5951,26.5468,26.5589,77095.7244
2013-07-24 10:45:00,43.98,44.02,43.97,43.98,56222.64616765795,26.5589,26.5831,26.5529,26.5589,56222.6462
2013-07-24 10:50:00,43.98,43.99,43.94,43.98,30636.29222309505,26.5589,26.5649,26.5347,26.5589,30636.2922
2013-07-24 10:55:00,43.98,44.01,43.9,43.92,145213.78072045784,26.5589,26.577,26.5106,26.5227,145213.7807
2013-07-24 11:00:00,43.92,43.96,43.9,43.91,33217.37178767815,26.5227,26.5468,26.5106,26.5166,33217.3718
2013-07-24 11:05:00,43.91,43.94,43.88,43.9,60374.81764111772,26.5166,26.5347,26.4985,26.5106,60374.8176
2013-07-24 11:10:00,43.9,43.93,43.86,43.87,63965.88486140725,26.5106,26.5287,26.4864,26.4925,63965.8849
2013-07-24 11:15:00,43.88,43.97,43.88,43.96,30187.40882055886,26.4985,26.5529,26.4985,26.5468,30187.4088
2013-07-24 11:20:00,43.95,43.96,43.86,43.89,69015.8231399394,26.5408,26.5468,26.4864,26.5045,69015.8231
2013-07-24 11:25:00,43.9,43.91,43.86,43.87,42643.923240938166,26.5106,26.5166,26.4864,26.4925,42643.9232
2013-07-24 11:30:00,43.88,43.97,43.88,43.95,55998.20446638985,26.4985,26.5529,26.4985,26.5408,55998.2045
2013-07-24 11:35:00,43.98,44.01,43.95,43.99,38155.08921557625,26.5589,26.577,26.5408,26.5649,38155.0892
2013-07-24 11:40:00,44.0,44.07,44.0,44.06,26933.00415217147,26.571,26.6132,26.571,26.6072,26933.0042
2013-07-24 11:45:00,44.05,44.06,43.99,44.01,70474.69419818201,26.6012,26.6072,26.5649,26.577,70474.6942
2013-07-24 11:50:00,44.01,44.05,43.98,43.98,41409.49388396364,26.577,26.6012,26.5589,26.5589,41409.4939
2013-07-24 11:55:00,43.98,43.98,43.93,43.93,29289.642015486475,26.5589,26.5589,26.5287,26.5287,29289.642
2013-07-24 12:00:00,43.93,43.97,43.92,43.96,51733.81214229604,26.5287,26.5529,26.5227,26.5468,51733.8121
2013-07-24 12:05:00,43.97,43.99,43.94,43.94,35237.34709909101,26.5529,26.5649,26.5347,26.5347,35237.3471
2013-07-24 12:10:00,43.95,43.96,43.86,43.86,66098.08102345416,26.5408,26.5468,26.4864,26.4864,66098.081
2013-07-24 12:15:00,43.86,43.86,43.82,43.85,29738.525418022666,26.4864,26.4864,26.4623,26.4804,29738.5254
2013-07-24 12:20:00,43.85,43.92,43.83,43.92,29738.525418022666,26.4804,26.5227,26.4683,26.5227,29738.5254
2013-07-24 12:25:00,43.92,43.93,43.88,43.9,28279.654359780045,26.5227,26.5287,26.4985,26.5106,28279.6544
2013-07-24 12:30:00,43.9,43.9,43.86,43.89,38155.08921557625,26.5106,26.5106,26.4864,26.5045,38155.0892
2013-07-24 12:35:00,43.89,43.93,43.89,43.91,51172.7078891258,26.5045,26.5287,26.5045,26.5166,51172.7079
2013-07-24 12:40:00,43.9,43.95,43.9,43.95,36247.33475479744,26.5106,26.5408,26.5106,26.5408,36247.3348
2013-07-24 12:45:00,43.96,43.97,43.94,43.95,17394.23184827741,26.5468,26.5529,26.5347,26.5408,17394.2318
2013-07-24 12:50:00,43.95,43.96,43.9,43.96,40062.84367635506,26.5408,26.5468,26.5106,26.5468,40062.8437
2013-07-24 12:55:00,43.97,43.98,43.92,43.94,24015.262035686228,26.5529,26.5589,26.5227,26.5347,24015.262
2013-07-24 13:00:00,43.94,44.02,43.94,43.99,26259.679048367187,26.5347,26.5831,26.5347,26.5649,26259.679
2013-07-24 13:05:00,43.98,44.0,43.93,43.96,24688.587139490515,26.5589,26.571,26.5287,26.5468,24688.5871
2013-07-24 13:10:00,43.96,43.97,43.94,43.97,45673.886208057454,26.5468,26.5529,26.5347,26.5529,45673.8862
2013-07-24 13:15:00,43.96,43.97,43.88,43.95,68903.60228930535,26.5468,26.5529,26.4985,26.5408,68903.6023
2013-07-24 13:20:00,43.95,43.96,43.91,43.92,20760.85736729884,26.5408,26.5468,26.5166,26.5227,20760.8574
2013-07-24 13:25:00,43.92,43.95,43.92,43.93,37032.880709235775,26.5227,26.5408,26.5227,26.5287,37032.8807
2013-07-24 13:30:00,43.93,43.93,43.88,43.91,54763.77510941533,26.5287,26.5287,26.4985,26.5166,54763.7751
2013-07-24 13:35:00,43.92,43.92,43.85,43.9,110200.87532263494,26.5227,26.5227,26.4804,26.5106,110200.8753
2013-07-24 13:40:00,43.9,43.91,43.88,43.9,132196.1620469083,26.5106,26.5166,26.4985,26.5106,132196.162
2013-07-24 13:45:00,43.9,43.95,43.89,43.91,83380.09202109752,26.5106,26.5408,26.5045,26.5166,83380.092
2013-07-24 13:50:00,43.92,43.93,43.89,43.89,100213.21961620467,26.5227,26.5287,26.5045,26.5045,100213.2196
2013-07-24 13:55:00,43.89,43.9,43.83,43.89,49601.61598024913,26.5045,26.5106,26.4683,26.5045,49601.616
2013-07-24 14:00:00,43.9,43.92,43.88,43.9,47357.19896756817,26.5106,26.5227,26.4985,26.5106,47357.199
2013-07-24 14:05:00,43.9,43.98,43.9,43.94,97519.91920098754,26.5106,26.5589,26.5106,26.5347,97519.9192
2013-07-24 14:10:00,43.94,43.96,43.92,43.92,55324.87936258557,26.5347,26.5468,26.5227,26.5227,55324.8794
2013-07-24 14:15:00,43.93,43.94,43.9,43.9,28391.87521041409,26.5287,26.5347,26.5106,26.5106,28391.8752
2013-07-24 14:20:00,43.9,43.91,43.89,43.89,23341.93693188194,26.5106,26.5166,26.5045,26.5045,23341.9369
2013-07-24 14:25:00,43.89,43.92,43.89,43.9,62170.35125126248,26.5045,26.5227,26.5045,26.5106,62170.3513
2013-07-24 14:30:00,43.91,43.91,43.8,43.8,98305.46515542587,26.5166,26.5166,26.4502,26.4502,98305.4652
2013-07-24 14:35:00,43.8,43.82,43.76,43.82,55998.20446638985,26.4502,26.4623,26.426,26.4623,55998.2045
2013-07-24 14:40:00,43.82,43.83,43.81,43.81,44776.119402985074,26.4623,26.4683,26.4562,26.4562,44776.1194
2013-07-24 14:45:00,43.81,43.82,43.81,43.82,56222.64616765795,26.4562,26.4623,26.4562,26.4623,56222.6462
2013-07-24 14:50:00,43.82,43.84,43.81,43.82,73167.99461339916,26.4623,26.4744,26.4562,26.4623,73167.9946
2013-07-24 14:55:00,43.83,43.85,43.79,43.81,169004.601054876,26.4683,26.4804,26.4442,26.4562,169004.6011
2013-07-24 15:00:00,43.81,43.84,43.77,43.77,55100.43766131747,26.4562,26.4744,26.4321,26.4321,55100.4377
2013-07-24 15:05:00,43.77,43.77,43.72,43.74,59701.49253731343,26.4321,26.4321,26.4019,26.414,59701.4925
2013-07-24 15:10:00,43.74,43.78,43.71,43.77,57344.85467399842,26.414,26.4381,26.3959,26.4321,57344.8547
2013-07-24 15:15:00,43.76,43.78,43.74,43.76,92133.31837055324,26.426,26.4381,26.414,26.426,92133.3184
2013-07-24 15:20:00,43.76,43.85,43.76,43.82,58803.72573224104,26.426,26.4804,26.426,26.4623,58803.7257
2013-07-24 15:25:00,43.82,43.83,43.79,43.81,59813.71338794748,26.4623,26.4683,26.4442,26.4562,59813.7134
2013-07-24 15:30:00,43.8,43.8,43.7,43.7,72045.78610705868,26.4502,26.4502,26.3898,26.3898,72045.7861
2013-07-24 15:35:00,43.7,43.74,43.68,43.69,103804.2868364942,26.3898,26.414,26.3777,26.3838,103804.2868
2013-07-24 15:40:00,43.68,43.77,43.68,43.73,88654.47200089776,26.3777,26.4321,26.3777,26.4079,88654.472
2013-07-24 15:45:00,43.74,43.76,43.71,43.72,146897.09347996858,26.414,26.426,26.3959,26.4019,146897.0935
2013-07-24 15:50:00,43.72,43.76,43.67,43.67,154079.22792054762,26.4019,26.426,26.3717,26.3717,154079.2279
2013-07-24 15:55:00,43.67,43.74,43.67,43.74,231511.61485804064,26.3717,26.414,26.3717,26.414,231511.6149
2013-07-25 09:30:00,43.65,43.66,43.33,43.39,139827.17989002354,26.3596,26.3657,26.1664,26.2026,139827.1799
2013-07-25 09:35:00,43.4,43.41,43.16,43.2,111547.52553024353,26.2086,26.2147,26.0637,26.0879,111547.5255
2013-07-25 09:40:00,43.2,43.31,43.15,43.25,90225.56390977444,26.0879,26.1543,26.0577,26.1181,90225.5639
2013-07-25 09:45:00,43.26,43.4,43.26,43.3,153293.6819661093,26.1241,26.2086,26.1241,26.1483,153293.682
2013-07-25 09:50:00,43.29,43.38,43.2,43.29,255975.76029626303,26.1422,26.1966,26.0879,26.1422,255975.7603
2013-07-25 09:55:00,43.29,43.4,43.29,43.36,236785.99483784084,26.1422,26.2086,26.1422,26.1845,236785.9948
2013-07-25 10:00:00,43.36,43.57,43.31,43.57,223880.59701492536,26.1845,26.3113,26.1543,26.3113,223880.597
2013-07-25 10:05:00,43.57,43.57,43.47,43.51,104814.27449220064,26.3113,26.3113,26.2509,26.2751,104814.2745
2013-07-25 10:10:00,43.52,43.54,43.49,43.49,53641.56660307485,26.2811,26.2932,26.263,26.263,53641.5666
2013-07-25 10:15:00,43.49,43.51,43.4,43.42,97968.80260352373,26.263,26.2751,26.2086,26.2207,97968.8026
2013-07-25 10:20:00,43.43,43.49,43.4,43.47,50162.72023341936,26.2268,26.263,26.2086,26.2509,50162.7202
2013-07-25 10:25:00,43.46,43.5,43.35,43.48,113679.72169229042,26.2449,26.269,26.1785,26.257,113679.7217
2013-07-25 10:30:00,43.47,43.51,43.43,43.44,70362.47334754797,26.2509,26.2751,26.2268,26.2328,70362.4733
2013-07-25 10:35:00,43.43,43.43,43.33,43.4,76534.6201324206,26.2268,26.2268,26.1664,26.2086,76534.6201
2013-07-25 10:40:00,43.41,43.47,43.39,43.47,49489.39512961508,26.2147,26.2509,26.2026,26.2509,49489.3951
2013-07-25 10:45:00,43.47,43.49,43.44,43.49,51172.7078891258,26.2509,26.263,26.2328,26.263,51172.7079
2013-07-25 10:50:00,43.49,43.49,43.37,43.37,54651.55425878128,26.263,26.263,26.1905,26.1905,54651.5543
2013-07-25 10:55:00,43.38,43.45,43.36,43.39,64751.43081584558,26.1966,26.2388,26.1845,26.2026,64751.4308
2013-07-25 11:00:00,43.4,43.41,43.31,43.33,43317.24834474245,26.2086,26.2147,26.1543,26.1664,43317.2483
2013-07-25 11:05:00,43.33,43.33,43.26,43.33,72382.44865896083,26.1664,26.1664,26.1241,26.1664,72382.4487
2013-07-25 11:10:00,43.33,43.38,43.3,43.36,72831.33206149703,26.1664,26.1966,26.1483,26.1845,72831.3321
2013-07-25 11:15:00,43.36,43.36,43.31,43.31,52407.13724610032,26.1845,26.1845,26.1543,26.1543,52407.1372
2013-07-25 11:20:00,43.31,43.35,43.28,43.3,61721.46784872629,26.1543,26.1785,26.1362,26.1483,61721.4678
2013-07-25 11:25:00,43.31,43.33,43.28,43.33,84165.63797553585,26.1543,26.1664,26.1362,26.1664,84165.638
2013-07-25 11:30:00,43.32,43.33,43.26,43.29,89776.68050723824,26.1603,26.1664,26.1241,26.1422,89776.6805
2013-07-25 11:35:00,43.29,43.31,43.2,43.22,73280.21546403322,26.1422,26.1543,26.0879,26.0999,73280.2155
2013-07-25 11:40:00,43.23,43.32,43.23,43.29,41521.714734597685,26.106,26.1603,26.106,26.1422,41521.7147
2013-07-25 11:45:00,43.28,43.31,43.25,43.25,54539.33340814723,26.1362,26.1543,26.1181,26.1181,54539.3334
2013-07-25 11:50:00,43.25,43.32,43.23,43.29,49713.83683088318,26.1181,26.1603,26.106,26.1422,49713.8368
2013-07-25 11:55:00,43.29,43.34,43.29,43.33,60599.25934238581,26.1422,26.1724,26.1422,26.1664,60599.2593
2013-07-25 12:00:00,43.33,43.34,43.29,43.33,65536.97677028392,26.1664,26.1724,26.1422,26.1664,65536.9768
2013-07-25 12:05:00,43.33,43.41,43.33,43.38,88766.69285153181,26.1664,26.2147,26.1664,26.1966,88766.6929
2013-07-25 12:10:00,43.38,43.41,43.37,43.41,43092.80664347435,26.1966,26.2147,26.1905,26.2147,43092.8066
2013-07-25 12:15:00,43.41,43.41,43.39,43.4,37706.20581304006,26.2147,26.2147,26.2026,26.2086,37706.2058
2013-07-25 12:20:00,43.39,43.44,43.39,43.4,97071.03579845135,26.2026,26.2328,26.2026,26.2086,97071.0358
2013-07-25 12:25:00,43.4,43.41,43.37,43.4,212209.6285489844,26.2086,26.2147,26.1905,26.2086,212209.6285
2013-07-25 12:30:00,43.4,43.4,43.33,43.34,46796.094714397936,26.2086,26.2086,26.1664,26.1724,46796.0947
2013-07-25 12:35:00,43.34,43.41,43.34,43.39,37930.64751430816,26.1724,26.2147,26.1724,26.2026,37930.6475
2013-07-25 12:40:00,43.39,43.43,43.35,43.41,115138.59275053303,26.2026,26.2268,26.1785,26.2147,115138.5928
2013-07-25 12:45:00,43.42,43.45,43.4,43.42,69801.36909437773,26.2207,26.2388,26.2086,26.2207,69801.3691
2013-07-25 12:50:00,43.41,43.44,43.39,43.4,40062.84367635506,26.2147,26.2328,26.2026,26.2086,40062.8437
2013-07-25 12:55:00,43.4,43.42,43.39,43.41,37032.880709235775,26.2086,26.2207,26.2026,26.2147,37032.8807
2013-07-25 13:00:00,43.41,43.44,43.41,43.42,49713.83683088318,26.2147,26.2328,26.2147,26.2207,49713.8368
2013-07-25 13:05:00,43.42,43.43,43.4,43.4,34676.24284592077,26.2207,26.2268,26.2086,26.2086,34676.2428
2013-07-25 13:10:00,43.41,43.42,43.38,43.39,74851.30737290988,26.2147,26.2207,26.1966,26.2026,74851.3074
2013-07-25 13:15:00,43.39,43.39,43.34,43.35,35237.34709909101,26.2026,26.2026,26.1724,26.1785,35237.3471
2013-07-25 13:20:00,43.36,43.4,43.35,43.39,55998.20446638985,26.1845,26.2086,26.1785,26.2026,55998.2045
2013-07-25 13:25:00,43.39,43.4,43.36,43.39,36696.21815733363,26.2026,26.2086,26.1845,26.2026,36696.2182
2013-07-25 13:30:00,43.39,43.41,43.38,43.4,45449.44450678936,26.2026,26.2147,26.1966,26.2086,45449.4445
2013-07-25 13:35:00,43.4,43.4,43.36,43.36,50723.824486589605,26.2086,26.2086,26.1845,26.1845,50723.8245
2013-07-25 13:40:00,43.37,43.37,43.34,43.37,22556.390977443607,26.1905,26.1905,26.1724,26.1905,22556.391
2013-07-25 13:45:00,43.37,43.39,43.36,43.38,23005.2743799798,26.1905,26.2026,26.1845,26.1966,23005.2744
2013-07-25 13:50:00,43.39,43.39,43.37,43.38,27830.77095724385,26.2026,26.2026,26.1905,26.1966,27830.771
2013-07-25 13:55:00,43.38,43.38,43.37,43.38,11783.18931657502,26.1966,26.1966,26.1905,26.1966,11783.1893
2013-07-25 14:00:00,43.38,43.41,43.38,43.41,116597.46380877566,26.1966,26.2147,26.1966,26.2147,116597.4638
2013-07-25 14:05:00,43.41,43.47,43.41,43.47,128156.2114240826,26.2147,26.2509,26.2147,26.2509,128156.2114
2013-07-25 14:10:00,43.47,43.47,43.44,43.45,47693.86151947032,26.2509,26.2509,26.2328,26.2388,47693.8615
2013-07-25 14:15:00,43.45,43.45,43.41,43.42,87756.70519582537,26.2388,26.2388,26.2147,26.2207,87756.7052
2013-07-25 14:20:00,43.41,43.42,43.4,43.41,45112.781954887214,26.2147,26.2207,26.2086,26.2147,45112.782
2013-07-25 14:25:00,43.41,43.41,43.34,43.36,58354.84232970486,26.2147,26.2147,26.1724,26.1845,58354.8423
2013-07-25 14:30:00,43.36,43.4,43.35,43.4,33105.1509370441,26.1845,26.2086,26.1785,26.2086,33105.1509
2013-07-25 14:35:00,43.4,43.41,43.39,43.41,32207.38413197172,26.2086,26.2147,26.2026,26.2147,32207.3841
2013-07-25 14:40:00,43.41,43.45,43.38,43.38,88991.13455279991,26.2147,26.2388,26.1966,26.1966,88991.1346
2013-07-25 14:45:00,43.39,43.41,43.36,43.38,32992.93008641005,26.2026,26.2147,26.1845,26.1966,32992.9301
2013-07-25 14:50:00,43.38,43.42,43.37,43.41,43766.13174727864,26.1966,26.2207,26.1905,26.2147,43766.1317
2013-07-25 14:55:00,43.41,43.41,43.34,43.37,72158.00695769273,26.2147,26.2147,26.1724,26.1905,72158.007
2013-07-25 15:00:00,43.36,43.41,43.36,43.41,35686.2305016272,26.1845,26.2147,26.1845,26.2147,35686.2305
2013-07-25 15:05:00,43.41,43.46,43.39,43.42,131186.17439120187,26.2147,26.2449,26.2026,26.2207,131186.1744
2013-07-25 15:10:00,43.43,43.49,43.43,43.49,77432.38693749298,26.2268,26.263,26.2268,26.263,77432.3869
2013-07-25 15:15:00,43.49,43.57,43.49,43.57,58130.40062843676,26.263,26.3113,26.263,26.3113,58130.4006
2013-07-25 15:20:00,43.57,43.65,43.56,43.65,83155.65031982942,26.3113,26.3596,26.3053,26.3596,83155.6503
2013-07-25 15:25:00,43.64,43.67,43.63,43.63,81472.3375603187,26.3536,26.3717,26.3475,26.3475,81472.3376
2013-07-25 15:30:00,43.63,43.64,43.55,43.56,98754.34855796206,26.3475,26.3536,26.2992,26.3053,98754.3486
2013-07-25 15:35:00,43.55,43.65,43.55,43.55,191448.7711816856,26.2992,26.3596,26.2992,26.2992,191448.7712
2013-07-25 15:40:00,43.55,43.59,43.55,43.59,169677.92615868026,26.2992,26.3234,26.2992,26.3234,169677.9262
2013-07-25 15:45:00,43.59,43.6,43.55,43.58,132532.82459881046,26.3234,26.3294,26.2992,26.3173,132532.8246
2013-07-25 15:50:00,43.58,43.59,43.52,43.56,177421.16485242956,26.3173,26.3234,26.2811,26.3053,177421.1649
2013-07-25 15:55:00,43.57,43.57,43.52,43.54,271574.4585343957,26.3113,26.3113,26.2811,26.2932,271574.4585
2013-07-26 09:30:00,43.2,43.3,43.04,43.09,103467.62428459208,26.0879,26.1483,25.9912,26.0214,103467.6243
2013-07-26 09:35:00,43.1,43.35,43.1,43.28,181573.3363258893,26.0275,26.1785,26.0275,26.1362,181573.3363
2013-07-26 09:40:00,43.27,43.32,43.22,43.28,188306.5873639322,26.1301,26.1603,26.0999,26.1362,188306.5874
2013-07-26 09:45:00,43.27,43.32,43.25,43.29,75524.63247671416,26.1301,26.1603,26.1181,26.1422,75524.6325
2013-07-26 09:50:00,43.29,43.31,43.2,43.26,62619.234653798674,26.1422,26.1543,26.0879,26.1241,62619.2347
2013-07-26 09:55:00,43.25,43.29,43.24,43.25,70586.91504881607,26.1181,26.1422,26.112,26.1181,70586.915
2013-07-26 10:00:00,43.25,43.32,43.25,43.26,138592.75053304902,26.1181,26.1603,26.1181,26.1241,138592.7505
2013-07-26 10:05:00,43.28,43.31,43.26,43.27,121759.62293794188,26.1362,26.1543,26.1241,26.1301,121759.6229
2013-07-26 10:10:00,43.27,43.31,43.22,43.31,76534.6201324206,26.1301,26.1543,26.0999,26.1543,76534.6201
2013-07-26 10:15:00,43.3,43.32,43.23,43.26,102008.75322634944,26.1483,26.1603,26.106,26.1241,102008.7532
2013-07-26 10:20:00,43.25,43.26,43.23,43.25,87083.38009202109,26.1181,26.1241,26.106,26.1181,87083.3801
2013-07-26 10:25:00,43.25,43.26,43.2,43.22,72158.00695769273,26.1181,26.1241,26.0879,26.0999,72158.007
2013-07-26 10:30:00,43.21,43.31,43.2,43.31,107170.91235551564,26.0939,26.1543,26.0879,26.1543,107170.9124
2013-07-26 10:35:00,43.32,43.33,43.25,43.31,87532.26349455728,26.1603,26.1664,26.1181,26.1543,87532.2635
2013-07-26 10:40:00,43.3,43.32,43.28,43.28,94265.51453260017,26.1483,26.1603,26.1362,26.1362,94265.5145
2013-07-26 10:45:00,43.28,43.32,43.2,43.25,88205.58859836157,26.1362,26.1603,26.0879,26.1181,88205.5886
2013-07-26 10:50:00,43.25,43.25,43.16,43.18,58803.72573224104,26.1181,26.1181,26.0637,26.0758,58803.7257
2013-07-26 10:55:00,43.17,43.19,43.14,43.15,28055.21265851195,26.0698,26.0818,26.0516,26.0577,28055.2127
2013-07-26 11:00:00,43.14,43.17,43.08,43.17,70474.69419818201,26.0516,26.0698,26.0154,26.0698,70474.6942
2013-07-26 11:05:00,43.18,43.25,43.16,43.23,45673.886208057454,26.0758,26.1181,26.0637,26.106,45673.8862
2013-07-26 11:10:00,43.23,43.24,43.18,43.24,53866.00830434294,26.106,26.112,26.0758,26.112,53866.0083
2013-07-26 11:15:00,43.23,43.27,43.2,43.26,42643.923240938166,26.106,26.1301,26.0879,26.1241,42643.9232
2013-07-26 11:20:00,43.27,43.28,43.21,43.25,57344.85467399842,26.1301,26.1362,26.0939,26.1181,57344.8547
2013-07-26 11:25:00,43.25,43.3,43.25,43.29,27269.666704073614,26.1181,26.1483,26.1181,26.1422,27269.6667
2013-07-26 11:30:00,43.29,43.33,43.29,43.33,59813.71338794748,26.1422,26.1664,26.1422,26.1664,59813.7134
2013-07-26 11:35:00,43.32,43.41,43.32,43.41,87195.60094265515,26.1603,26.2147,26.1603,26.2147,87195.6009
2013-07-26 11:40:00,43.41,43.41,43.34,43.34,37032.880709235775,26.2147,26.2147,26.1724,26.1724,37032.8807
2013-07-26 11:45:00,43.34,43.37,43.33,43.35,48367.1866232746,26.1724,26.1905,26.1664,26.1785,48367.1866
2013-07-26 11:50:00,43.34,43.39,43.34,43.35,42868.36494220626,26.1724,26.2026,26.1724,26.1785,42868.3649
2013-07-26 11:55:00,43.35,43.36,43.31,43.31,35237.34709909101,26.1785,26.1845,26.1543,26.1543,35237.3471
2013-07-26 12:00:00,43.32,43.33,43.32,43.33,37593.984962406015,26.1603,26.1664,26.1603,26.1664,37593.985
2013-07-26 12:05:00,43.33,43.34,43.32,43.34,68566.93973740321,26.1664,26.1724,26.1603,26.1724,68566.9397
2013-07-26 12:10:00,43.35,43.41,43.35,43.4,12344.293569745258,26.1785,26.2147,26.1785,26.2086,12344.2936
2013-07-26 12:15:00,43.4,43.41,43.36,43.38,39389.518572550776,26.2086,26.2147,26.1845,26.1966,39389.5186
2013-07-26 12:20:00,43.37,43.39,43.35,43.37,20311.97396476265,26.1905,26.2026,26.1785,26.1905,20311.974
2013-07-26 12:25:00,43.36,43.41,43.33,43.41,29401.86286612052,26.1845,26.2147,26.1664,26.2147,29401.8629
2013-07-26 12:30:00,43.41,43.46,43.41,43.42,53529.3457524408,26.2147,26.2449,26.2147,26.2207,53529.3458
2013-07-26 12:35:00,43.42,43.43,43.39,43.39,37930.64751430816,26.2207,26.2268,26.2026,26.2026,37930.6475
2013-07-26 12:40:00,43.39,43.4,43.36,43.38,27045.22500280552,26.2026,26.2086,26.1845,26.1966,27045.225
2013-07-26 12:45:00,43.38,43.41,43.37,43.38,32992.93008641005,26.1966,26.2147,26.1905,26.1966,32992.9301
2013-07-26 12:50:00,43.38,43.41,43.33,43.33,72831.33206149703,26.1966,26.2147,26.1664,26.1664,72831.3321
2013-07-26 12:55:00,43.33,43.35,43.31,43.32,44776.119402985074,26.1664,26.1785,26.1543,26.1603,44776.1194
2013-07-26 13:00:00,43.32,43.35,43.32,43.33,18965.32375715408,26.1603,26.1785,26.1603,26.1664,18965.3238
2013-07-26 13:05:00,43.32,43.35,43.31,43.31,26820.783301537424,26.1603,26.1785,26.1543,26.1543,26820.7833
2013-07-26 13:10:00,43.31,43.32,43.3,43.31,26820.783301537424,26.1543,26.1603,26.1483,26.1543,26820.7833
2013-07-26 13:15:00,43.31,43.39,43.31,43.39,113791.94254292447,26.1543,26.2026,26.1543,26.2026,113791.9425
2013-07-26 13:20:00,43.39,43.42,43.38,43.41,66434.7435753563,26.2026,26.2207,26.1966,26.2147,66434.7436
2013-07-26 13:25:00,43.41,43.46,43.41,43.41,30524.071372461003,26.2147,26.2449,26.2147,26.2147,30524.0714
2013-07-26 13:30:00,43.41,43.45,43.4,43.44,40623.9479295253,26.2147,26.2388,26.2086,26.2328,40623.9479
2013-07-26 13:35:00,43.44,43.47,43.43,43.46,72606.89036022892,26.2328,26.2509,26.2268,26.2449,72606.8904
2013-07-26 13:40:00,43.45,43.49,43.45,43.48,30636.29222309505,26.2388,26.263,26.2388,26.257,30636.2922
2013-07-26 13:45:00,43.48,43.48,43.42,43.46,50387.161934687465,26.257,26.257,26.2207,26.2449,50387.1619
2013-07-26 13:50:00,43.45,43.46,43.42,43.42,54202.67085624509,26.2388,26.2449,26.2207,26.2207,54202.6709
2013-07-26 13:55:00,43.42,43.44,43.41,43.41,45337.22365615532,26.2207,26.2328,26.2147,26.2147,45337.2237
2013-07-26 14:00:00,43.42,43.42,43.39,43.42,59028.167433509145,26.2207,26.2207,26.2026,26.2207,59028.1674
2013-07-26 14:05:00,43.42,43.44,43.41,43.44,63180.33890696892,26.2207,26.2328,26.2147,26.2328,63180.3389
2013-07-26 14:10:00,43.44,43.49,43.43,43.46,55773.76276512176,26.2328,26.263,26.2268,26.2449,55773.7628
2013-07-26 14:15:00,43.47,43.47,43.41,43.41,31758.500729435527,26.2509,26.2509,26.2147,26.2147,31758.5007
2013-07-26 14:20:00,43.41,43.42,43.38,43.39,83604.53372236561,26.2147,26.2207,26.1966,26.2026,83604.5337
2013-07-26 14:25:00,43.4,43.4,43.33,43.34,58130.40062843676,26.2086,26.2086,26.1664,26.1724,58130.4006
2013-07-26 14:30:00,43.34,43.4,43.34,43.4,45561.66535742341,26.1724,26.2086,26.1724,26.2086,45561.6654
2013-07-26 14:35:00,43.4,43.4,43.38,43.4,45898.32790932555,26.2086,26.2086,26.1966,26.2086,45898.3279
2013-07-26 14:40:00,43.4,43.43,43.39,43.42,35012.90539782291,26.2086,26.2268,26.2026,26.2207,35012.9054
2013-07-26 14:45:00,43.43,43.49,43.42,43.49,36583.99730669958,26.2268,26.263,26.2207,26.263,36583.9973
2013-07-26 14:50:00,43.49,43.6,43.49,43.57,62955.897205700814,26.263,26.3294,26.263,26.3113,62955.8972
2013-07-26 14:55:00,43.57,43.58,43.54,43.55,46908.31556503198,26.3113,26.3173,26.2932,26.2992,46908.3156
2013-07-26 15:00:00,43.55,43.57,43.49,43.51,96285.489844013,26.2992,26.3113,26.263,26.2751,96285.4898
2013-07-26 15:05:00,43.51,43.53,43.5,43.53,33217.37178767815,26.2751,26.2872,26.269,26.2872,33217.3718
2013-07-26 15:10:00,43.53,43.55,43.51,43.52,55998.20446638985,26.2872,26.2992,26.2751,26.2811,55998.2045
2013-07-26 15:15:00,43.52,43.52,43.48,43.49,85624.50903377848,26.2811,26.2811,26.257,26.263,85624.509
2013-07-26 15:20:00,43.49,43.55,43.48,43.52,52294.91639546627,26.263,26.2992,26.257,26.2811,52294.9164
2013-07-26 15:25:00,43.52,43.53,43.5,43.52,192122.09628548985,26.2811,26.2872,26.269,26.2811,192122.0963
2013-07-26 15:30:00,43.52,43.52,43.49,43.52,44663.89855235103,26.2811,26.2811,26.263,26.2811,44663.8986
2013-07-26 15:35:00,43.52,43.6,43.52,43.58,106834.24980361352,26.2811,26.3294,26.2811,26.3173,106834.2498
2013-07-26 15:40:00,43.58,43.65,43.57,43.6,78779.03714510155,26.3173,26.3596,26.3113,26.3294,78779.0371
2013-07-26 15:45:00,43.59,43.65,43.55,43.57,131073.95354056783,26.3234,26.3596,26.2992,26.3113,131073.9535
2013-07-26 15:50:00,43.57,43.59,43.53,43.55,132532.82459881046,26.3113,26.3234,26.2872,26.2992,132532.8246
2013-07-26 15:55:00,43.56,43.62,43.52,43.61,283020.98529906856,26.3053,26.3415,26.2811,26.3355,283020.9853
2013-07-29 09:30:00,43.49,43.5,43.33,43.43,145438.22242172595,26.263,26.269,26.1664,26.2268,145438.2224
2013-07-29 09:35:00,43.4,43.49,43.4,43.41,71821.34440579059,26.2086,26.263,26.2086,26.2147,71821.3444
2013-07-29 09:40:00,43.41,43.49,43.41,43.43,72494.66950959488,26.2147,26.263,26.2147,26.2268,72494.6695
2013-07-29 09:45:00,43.43,43.5,43.41,43.43,91684.43496801706,26.2268,26.269,26.2147,26.2268,91684.435
2013-07-29 09:50:00,43.42,43.56,43.41,43.56,66210.3018740882,26.2207,26.3053,26.2147,26.3053,66210.3019
2013-07-29 09:55:00,43.55,43.57,43.53,43.54,33778.476040848385,26.2992,26.3113,26.2872,26.2932,33778.476
2013-07-29 10:00:00,43.53,43.65,43.5,43.52,104926.49534283468,26.2872,26.3596,26.269,26.2811,104926.4953
2013-07-29 10:05:00,43.53,43.55,43.49,43.51,56783.75042082819,26.2872,26.2992,26.263,26.2751,56783.7504
2013-07-29 10:10:00,43.51,43.54,43.46,43.46,70474.69419818201,26.2751,26.2932,26.2449,26.2449,70474.6942
2013-07-29 10:15:00,43.46,43.47,43.41,43.42,87532.26349455728,26.2449,26.2509,26.2147,26.2207,87532.2635
2013-07-29 10:20:00,43.41,43.43,43.34,43.39,50836.04533722365,26.2147,26.2268,26.1724,26.2026,50836.0453
2013-07-29 10:25:00,43.39,43.47,43.38,43.45,31421.838177533384,26.2026,26.2509,26.1966,26.2388,31421.8382
2013-07-29 10:30:00,43.44,43.45,43.35,43.35,92021.0975199192,26.2328,26.2388,26.1785,26.1785,92021.0975
2013-07-29 10:35:00,43.35,43.37,43.32,43.34,51284.928739759845,26.1785,26.1905,26.1603,26.1724,51284.9287
2013-07-29 10:40:00,43.35,43.39,43.34,43.34,25810.795645831,26.1785,26.2026,26.1724,26.1724,25810.7956
2013-07-29 10:45:00,43.34,43.36,43.31,43.33,19750.86971159241,26.1724,26.1845,26.1543,26.1664,19750.8697
2013-07-29 10:50:00,43.33,43.34,43.27,43.29,43205.027494108406,26.1664,26.1724,26.1301,26.1422,43205.0275
2013-07-29 10:55:00,43.3,43.34,43.29,43.3,25474.13309392885,26.1483,26.1724,26.1422,26.1483,25474.1331
2013-07-29 11:00:00,43.3,43.34,43.3,43.33,35237.34709909101,26.1483,26.1724,26.1483,26.1664,35237.3471
2013-07-29 11:05:00,43.32,43.32,43.24,43.26,69240.26484120749,26.1603,26.1603,26.112,26.1241,69240.2648
2013-07-29 11:10:00,43.25,43.25,43.22,43.23,65761.41847155201,26.1181,26.1181,26.0999,26.106,65761.4185
2013-07-29 11:15:00,43.22,43.25,43.2,43.2,32095.16328133767,26.0999,26.1181,26.0879,26.0879,32095.1633
2013-07-29 11:20:00,43.19,43.21,43.17,43.2,17618.673549545503,26.0818,26.0939,26.0698,26.0879,17618.6735
2013-07-29 11:25:00,43.19,43.19,43.16,43.17,29177.42116485243,26.0818,26.0818,26.0637,26.0698,29177.4212
2013-07-29 11:30:00,43.17,43.25,43.16,43.25,31758.500729435527,26.0698,26.1181,26.0637,26.1181,31758.5007
2013-07-29 11:35:00,43.25,43.25,43.19,43.2,39389.518572550776,26.1181,26.1181,26.0818,26.0879,39389.5186
2013-07-29 11:40:00,43.2,43.22,43.2,43.2,14813.15228369431,26.0879,26.0999,26.0879,26.0879,14813.1523
2013-07-29 11:45:00,43.2,43.22,43.18,43.22,24913.02884075861,26.0879,26.0999,26.0758,26.0999,24913.0288
2013-07-29 11:50:00,43.22,43.25,43.22,43.23,34115.13859275053,26.0999,26.1181,26.0999,26.106,34115.1386
2013-07-29 11:55:00,43.24,43.25,43.2,43.2,41746.156435865785,26.112,26.1181,26.0879,26.0879,41746.1564
2013-07-29 12:00:00,43.21,43.24,43.2,43.24,19863.09056222646,26.0939,26.112,26.0879,26.112,19863.0906
2013-07-29 12:05:00,43.23,43.24,43.2,43.21,27606.32925597576,26.106,26.112,26.0879,26.0939,27606.3293
2013-07-29 12:10:00,43.2,43.24,43.16,43.24,91347.77241611492,26.0879,26.112,26.0637,26.112,91347.7724
2013-07-29 12:15:00,43.24,43.25,43.23,43.23,22107.507574907417,26.112,26.1181,26.106,26.106,22107.5076
2013-07-29 12:20:00,43.23,43.26,43.22,43.26,21995.28672427337,26.106,26.1241,26.0999,26.1241,21995.2867
2013-07-29 12:25:00,43.26,43.27,43.25,43.26,19301.98630905622,26.1241,26.1301,26.1181,26.1241,19301.9863
2013-07-29 12:30:00,43.27,43.27,43.23,43.24,20087.532263494555,26.1301,26.1301,26.106,26.112,20087.5323
2013-07-29 12:35:00,43.25,43.26,43.24,43.25,24576.36628885647,26.1181,26.1241,26.112,26.1181,24576.3663
2013-07-29 12:40:00,43.25,43.25,43.22,43.23,23566.37863315004,26.1181,26.1181,26.0999,26.106,23566.3786
2013-07-29 12:45:00,43.23,43.28,43.22,43.27,40511.72707889126,26.106,26.1362,26.0999,26.1301,40511.7271
2013-07-29 12:50:00,43.28,43.31,43.26,43.27,21658.624172371223,26.1362,26.1543,26.1241,26.1301,21658.6242
2013-07-29 12:55:00,43.27,43.27,43.24,43.25,8865.447200089777,26.1301,26.1301,26.112,26.1181,8865.4472
2013-07-29 13:00:00,43.25,43.27,43.22,43.23,26147.458197733136,26.1181,26.1301,26.0999,26.106,26147.4582
2013-07-29 13:05:00,43.23,43.26,43.23,43.25,19750.86971159241,26.106,26.1241,26.106,26.1181,19750.8697
2013-07-29 13:10:00,43.25,43.26,43.22,43.26,27718.550106609808,26.1181,26.1241,26.0999,26.1241,27718.5501
2013-07-29 13:15:00,43.26,43.33,43.25,43.31,31646.27987880148,26.1241,26.1664,26.1181,26.1543,31646.2799
2013-07-29 13:20:00,43.31,43.33,43.3,43.33,26259.679048367187,26.1543,26.1664,26.1483,26.1664,26259.679
2013-07-29 13:25:00,43.32,43.33,43.31,43.32,51846.032992930086,26.1603,26.1664,26.1543,26.1603,51846.033
2013-07-29 13:30:00,43.32,43.32,43.26,43.28,31758.500729435527,26.1603,26.1603,26.1241,26.1362,31758.5007
2013-07-29 13:35:00,43.29,43.3,43.25,43.25,26259.679048367187,26.1422,26.1483,26.1181,26.1181,26259.679
2013-07-29 13:40:00,43.25,43.29,43.24,43.27,41858.37728649983,26.1181,26.1422,26.112,26.1301,41858.3773
2013-07-29 13:45:00,43.27,43.29,43.25,43.28,34002.917742116486,26.1301,26.1422,26.1181,26.1362,34002.9177
2013-07-29 13:50:00,43.27,43.29,43.25,43.28,31646.27987880148,26.1301,26.1422,26.1181,26.1362,31646.2799
2013-07-29 13:55:00,43.28,43.33,43.28,43.29,50836.04533722365,26.1362,26.1664,26.1362,26.1422,50836.0453
2013-07-29 14:00:00,43.29,43.37,43.29,43.37,34788.46369655482,26.1422,26.1905,26.1422,26.1905,34788.4637
2013-07-29 14:05:00,43.38,43.39,43.34,43.39,41409.49388396364,26.1966,26.2026,26.1724,26.2026,41409.4939
2013-07-29 14:10:00,43.38,43.41,43.38,43.4,29289.642015486475,26.1966,26.2147,26.1966,26.2086,29289.642
2013-07-29 14:15:00,43.39,43.42,43.37,43.38,36471.776456065534,26.2026,26.2207,26.1905,26.1966,36471.7765
2013-07-29 14:20:00,43.37,43.43,43.36,43.43,39838.40197508697,26.1905,26.2268,26.1845,26.2268,39838.402
2013-07-29 14:25:00,43.42,43.45,43.42,43.45,40399.50622825721,26.2207,26.2388,26.2207,26.2388,40399.5062
2013-07-29 14:30:00,43.44,43.45,43.41,43.42,51172.7078891258,26.2328,26.2388,26.2147,26.2207,51172.7079
2013-07-29 14:35:00,43.42,43.43,43.41,43.42,29401.86286612052,26.2207,26.2268,26.2147,26.2207,29401.8629
2013-07-29 14:40:00,43.41,43.46,43.41,43.44,145438.22242172595,26.2147,26.2449,26.2147,26.2328,145438.2224
2013-07-29 14:45:00,43.44,43.44,43.41,43.44,35237.34709909101,26.2328,26.2328,26.2147,26.2328,35237.3471
2013-07-29 14:50:00,43.44,43.44,43.41,43.44,45112.781954887214,26.2328,26.2328,26.2147,26.2328,45112.782
2013-07-29 14:55:00,43.43,43.44,43.4,43.42,71035.79845135225,26.2268,26.2328,26.2086,26.2207,71035.7985
2013-07-29 15:00:00,43.42,43.43,43.4,43.4,46122.76961059365,26.2207,26.2268,26.2086,26.2086,46122.7696
2013-07-29 15:05:00,43.4,43.41,43.39,43.41,112557.51318594994,26.2086,26.2147,26.2026,26.2147,112557.5132
2013-07-29 15:10:00,43.42,43.44,43.41,43.41,29738.525418022666,26.2207,26.2328,26.2147,26.2147,29738.5254
2013-07-29 15:15:00,43.41,43.41,43.36,43.36,33329.5926383122,26.2147,26.2147,26.1845,26.1845,33329.5926
2013-07-29 15:20:00,43.37,43.39,43.34,43.38,40960.61048142744,26.1905,26.2026,26.1724,26.1966,40960.6105
2013-07-29 15:25:00,43.37,43.4,43.36,43.39,38603.97261811244,26.1905,26.2086,26.1845,26.2026,38603.9726
2013-07-29 15:30:00,43.39,43.43,43.38,43.42,65536.97677028392,26.2026,26.2268,26.1966,26.2207,65536.9768
2013-07-29 15:35:00,43.42,43.44,43.41,43.42,30299.629671192903,26.2207,26.2328,26.2147,26.2207,30299.6297
2013-07-29 15:40:00,43.42,43.42,43.39,43.39,55661.54191448771,26.2207,26.2207,26.2026,26.2026,55661.5419
2013-07-29 15:45:00,43.39,43.41,43.37,43.41,115924.13870497138,26.2026,26.2147,26.1905,26.2147,115924.1387
2013-07-29 15:50:00,43.41,43.41,43.3,43.32,121759.62293794188,26.2147,26.2147,26.1483,26.1603,121759.6229
2013-07-29 15:55:00,43.31,43.33,43.29,43.33,190663.22522724725,26.1543,26.1664,26.1422,26.1664,190663.2252
2013-07-30 09:30:00,43.5,43.6,43.42,43.43,103355.40343395802,26.269,26.3294,26.2207,26.2268,103355.4034
2013-07-30 09:35:00,43.44,43.46,43.36,43.4,50723.824486589605,26.2328,26.2449,26.1845,26.2086,50723.8245
2013-07-30 09:40:00,43.41,43.48,43.4,43.44,60487.038491751766,26.2147,26.257,26.2086,26.2328,60487.0385
2013-07-30 09:45:00,43.42,43.44,43.39,43.39,40511.72707889126,26.2207,26.2328,26.2026,26.2026,40511.7271
2013-07-30 09:50:00,43.4,43.5,43.4,43.48,60374.81764111772,26.2086,26.269,26.2086,26.257,60374.8176
2013-07-30 09:55:00,43.48,43.5,43.47,43.5,34788.46369655482,26.257,26.269,26.2509,26.269,34788.4637
2013-07-30 10:00:00,43.5,43.52,43.44,43.52,57120.41297273033,26.269,26.2811,26.2328,26.2811,57120.413
2013-07-30 10:05:00,43.51,43.52,43.43,43.51,97071.03579845135,26.2751,26.2811,26.2268,26.2751,97071.0358
2013-07-30 10:10:00,43.51,43.53,43.42,43.45,48479.40747390865,26.2751,26.2872,26.2207,26.2388,48479.4075
2013-07-30 10:15:00,43.45,43.48,43.4,43.4,39613.96027381888,26.2388,26.257,26.2086,26.2086,39613.9603
2013-07-30 10:20:00,43.4,43.43,43.38,43.39,54427.11255751318,26.2086,26.2268,26.1966,26.2026,54427.1126
2013-07-30 10:25:00,43.4,43.44,43.33,43.33,203344.1813488946,26.2086,26.2328,26.1664,26.1664,203344.1813
2013-07-30 10:30:00,43.33,43.36,43.27,43.31,57793.73807653462,26.1664,26.1845,26.1301,26.1543,57793.7381
2013-07-30 10:35:00,43.31,43.32,43.25,43.25,23566.37863315004,26.1543,26.1603,26.1181,26.1181,23566.3786
2013-07-30 10:40:00,43.25,43.25,43.17,43.2,65312.53506901582,26.1181,26.1181,26.0698,26.0879,65312.5351
2013-07-30 10:45:00,43.19,43.22,43.15,43.22,81921.22096285489,26.0818,26.0999,26.0577,26.0999,81921.221
2013-07-30 10:50:00,43.21,43.24,43.19,43.19,74290.20311973964,26.0939,26.112,26.0818,26.0818,74290.2031
2013-07-30 10:55:00,43.2,43.23,43.08,43.13,69801.36909437773,26.0879,26.106,26.0154,26.0456,69801.3691
2013-07-30 11:00:00,43.13,43.16,43.1,43.15,62282.57210189653,26.0456,26.0637,26.0275,26.0577,62282.5721
2013-07-30 11:05:00,43.15,43.18,43.13,43.18,61609.24699809224,26.0577,26.0758,26.0456,26.0758,61609.247
2013-07-30 11:10:00,43.18,43.18,43.11,43.12,42082.818987767925,26.0758,26.0758,26.0335,26.0396,42082.819
2013-07-30 11:15:00,43.11,43.13,43.06,43.08,74177.98226910559,26.0335,26.0456,26.0033,26.0154,74177.9823
2013-07-30 11:20:00,43.08,43.09,43.08,43.09,49601.61598024913,26.0154,26.0214,26.0154,26.0214,49601.616
2013-07-30 11:25:00,43.09,43.09,43.05,43.07,70923.57760071821,26.0214,26.0214,25.9973,26.0094,70923.5776
2013-07-30 11:30:00,43.07,43.07,43.03,43.04,76197.95758051846,26.0094,26.0094,25.9852,25.9912,76197.9576
2013-07-30 11:35:00,43.04,43.05,43.0,43.0,86410.05498821681,25.9912,25.9973,25.9671,25.9671,86410.055
2013-07-30 11:40:00,43.0,43.0,42.94,42.96,60823.70104365391,25.9671,25.9671,25.9309,25.9429,60823.701
2013-07-30 11:45:00,42.96,43.06,42.92,43.06,55885.9836157558,25.9429,26.0033,25.9188,26.0033,55885.9836
2013-07-30 11:50:00,43.06,43.11,43.05,43.07,63853.6640107732,26.0033,26.0335,25.9973,26.0094,63853.664
2013-07-30 11:55:00,43.08,43.09,43.07,43.08,25474.13309392885,26.0154,26.0214,26.0094,26.0154,25474.1331
2013-07-30 12:00:00,43.09,43.1,43.04,43.05,46347.21131186174,26.0214,26.0275,25.9912,25.9973,46347.2113
2013-07-30 12:05:00,43.05,43.07,43.0,43.0,37930.64751430816,25.9973,26.0094,25.9671,25.9671,37930.6475
2013-07-30 12:10:00,43.0,43.0,42.93,42.94,76983.50353495679,25.9671,25.9671,25.9248,25.9309,76983.5035
2013-07-30 12:15:00,42.94,42.94,42.91,42.92,39613.96027381888,25.9309,25.9309,25.9127,25.9188,39613.9603
2013-07-30 12:20:00,42.92,42.97,42.89,42.97,57008.19212209628,25.9188,25.949,25.9007,25.949,57008.1921
2013-07-30 12:25:00,42.97,42.97,42.91,42.92,68005.83548423297,25.949,25.949,25.9127,25.9188,68005.8355
2013-07-30 12:30:00,42.92,42.94,42.91,42.94,84614.52137807204,25.9188,25.9309,25.9127,25.9309,84614.5214
2013-07-30 12:35:00,42.94,43.04,42.93,43.03,45000.56110425317,25.9309,25.9912,25.9248,25.9852,45000.5611
2013-07-30 12:40:00,43.03,43.11,43.03,43.11,79227.92054763775,25.9852,26.0335,25.9852,26.0335,79227.9205
2013-07-30 12:45:00,43.11,43.16,43.11,43.15,55324.87936258557,26.0335,26.0637,26.0335,26.0577,55324.8794
2013-07-30 12:50:00,43.14,43.14,43.08,43.11,49826.05768151722,26.0516,26.0516,26.0154,26.0335,49826.0577
2013-07-30 12:55:00,43.11,43.12,43.06,43.11,32768.48838514196,26.0335,26.0396,26.0033,26.0335,32768.4884
2013-07-30 13:00:00,43.1,43.12,43.05,43.07,38716.19346874649,26.0275,26.0396,25.9973,26.0094,38716.1935
2013-07-30 13:05:00,43.07,43.09,43.05,43.07,40736.16878015935,26.0094,26.0214,25.9973,26.0094,40736.1688
2013-07-30 13:10:00,43.08,43.09,43.07,43.08,22780.832678711704,26.0154,26.0214,26.0094,26.0154,22780.8327
2013-07-30 13:15:00,43.08,43.08,42.98,42.99,48030.524071372456,26.0154,26.0154,25.955,25.9611,48030.5241
2013-07-30 13:20:00,42.99,42.99,42.92,42.92,58803.72573224104,25.9611,25.9611,25.9188,25.9188,58803.7257
2013-07-30 13:25:00,42.93,42.95,42.83,42.84,90113.3430591404,25.9248,25.9369,25.8644,25.8705,90113.3431
2013-07-30 13:30:00,42.84,42.85,42.78,42.84,93592.18942879589,25.8705,25.8765,25.8342,25.8705,93592.1894
2013-07-30 13:35:00,42.84,42.85,42.82,42.85,24127.48288632028,25.8705,25.8765,25.8584,25.8765,24127.4829
2013-07-30 13:40:00,42.85,42.85,42.74,42.76,185837.72864998315,25.8765,25.8765,25.8101,25.8222,185837.7286
2013-07-30 13:45:00,42.77,42.77,42.71,42.75,123330.71484681852,25.8282,25.8282,25.792,25.8161,123330.7148
2013-07-30 13:50:00,42.76,42.77,42.75,42.76,55324.87936258557,25.8222,25.8282,25.8161,25.8222,55324.8794
2013-07-30 13:55:00,42.76,42.78,42.75,42.76,50948.2661878577,25.8222,25.8342,25.8161,25.8222,50948.2662
2013-07-30 14:00:00,42.76,42.82,42.75,42.81,56447.08786892604,25.8222,25.8584,25.8161,25.8524,56447.0879
2013-07-30 14:05:00,42.81,42.84,42.79,42.84,54763.77510941533,25.8524,25.8705,25.8403,25.8705,54763.7751
2013-07-30 14:10:00,42.84,42.84,42.81,42.83,48703.84917517674,25.8705,25.8705,25.8524,25.8644,48703.8492
2013-07-30 14:15:00,42.84,42.84,42.8,42.84,27718.550106609808,25.8705,25.8705,25.8463,25.8705,27718.5501
2013-07-30 14:20:00,42.84,42.84,42.82,42.84,33554.03433958029,25.8705,25.8705,25.8584,25.8705,33554.0343
2013-07-30 14:25:00,42.84,42.96,42.83,42.96,72831.33206149703,25.8705,25.9429,25.8644,25.9429,72831.3321
2013-07-30 14:30:00,42.96,43.02,42.95,43.01,75973.51587925036,25.9429,25.9792,25.9369,25.9731,75973.5159
2013-07-30 14:35:00,43.02,43.04,42.98,42.98,44551.67770171697,25.9792,25.9912,25.955,25.955,44551.6777
2013-07-30 14:40:00,42.98,42.98,42.92,42.92,45449.44450678936,25.955,25.955,25.9188,25.9188,45449.4445
2013-07-30 14:45:00,42.92,42.97,42.92,42.95,50162.72023341936,25.9188,25.949,25.9188,25.9369,50162.7202
2013-07-30 14:50:00,42.95,43.0,42.93,43.0,124901.8067556952,25.9369,25.9671,25.9248,25.9671,124901.8068
2013-07-30 14:55:00,43.0,43.04,43.0,43.02,50611.60363595556,25.9671,25.9912,25.9671,25.9792,50611.6036
2013-07-30 15:00:00,43.01,43.06,43.0,43.04,122657.38974301424,25.9731,26.0033,25.9671,25.9912,122657.3897
2013-07-30 15:05:00,43.04,43.12,43.04,43.11,64078.105712041295,25.9912,26.0396,25.9912,26.0335,64078.1057
2013-07-30 15:10:00,43.11,43.14,43.1,43.12,39389.518572550776,26.0335,26.0516,26.0275,26.0396,39389.5186
2013-07-30 15:15:00,43.13,43.13,43.04,43.05,61048.14274492201,26.0456,26.0456,25.9912,25.9973,61048.1427
2013-07-30 15:20:00,43.04,43.1,43.04,43.08,45225.00280552126,25.9912,26.0275,25.9912,26.0154,45225.0028
2013-07-30 15:25:00,43.08,43.09,43.06,43.09,83716.75457299966,26.0154,26.0214,26.0033,26.0214,83716.7546
2013-07-30 15:30:00,43.08,43.1,43.07,43.08,61497.02614745819,26.0154,26.0275,26.0094,26.0154,61497.0261
2013-07-30 15:35:00,43.08,43.1,43.08,43.08,62507.01380316463,26.0154,26.0275,26.0154,26.0154,62507.0138
2013-07-30 15:40:00,43.08,43.12,43.06,43.06,105487.59959600492,26.0154,26.0396,26.0033,26.0033,105487.5996
2013-07-30 15:45:00,43.06,43.07,42.98,43.0,158231.3993940074,26.0033,26.0094,25.955,25.9671,158231.3994
2013-07-30 15:50:00,43.0,43.06,42.99,43.05,120749.63528223544,25.9671,26.0033,25.9611,25.9973,120749.6353
2013-07-30 15:55:00,43.05,43.08,42.98,42.99,536976.7702839187,25.9973,26.0154,25.955,25.9611,536976.7703
2013-07-31 09:30:00,43.06,43.51,43.0,43.45,198967.56817416675,26.0033,26.2751,25.9671,26.2388,198967.5682
2013-07-31 09:35:00,43.46,43.53,43.28,43.28,89103.35540343395,26.2449,26.2872,26.1362,26.1362,89103.3554
2013-07-31 09:40:00,43.27,43.28,43.08,43.08,70138.03164627988,26.1301,26.1362,26.0154,26.0154,70138.0316
2013-07-31 09:45:00,43.08,43.28,43.08,43.11,105038.71619346876,26.0154,26.1362,26.0154,26.0335,105038.7162
2013-07-31 09:50:00,43.12,43.14,43.0,43.01,93928.851980698,26.0396,26.0516,25.9671,25.9731,93928.852
2013-07-31 09:55:00,43.01,43.21,43.0,43.21,48479.40747390865,25.9731,26.0939,25.9671,26.0939,48479.4075
2013-07-31 10:00:00,43.2,43.25,43.16,43.21,88654.47200089776,26.0879,26.1181,26.0637,26.0939,88654.472
2013-07-31 10:05:00,43.22,43.26,43.2,43.23,66771.40612725844,26.0999,26.1241,26.0879,26.106,66771.4061
2013-07-31 10:10:00,43.23,43.26,43.2,43.26,53978.229154976994,26.106,26.1241,26.0879,26.1241,53978.2292
2013-07-31 10:15:00,43.25,43.32,43.25,43.3,50050.49938278532,26.1181,26.1603,26.1181,26.1483,50050.4994
2013-07-31 10:20:00,43.31,43.33,43.3,43.32,59589.271686679385,26.1543,26.1664,26.1483,26.1603,59589.2717
2013-07-31 10:25:00,43.33,43.46,43.32,43.44,40399.50622825721,26.1664,26.2449,26.1603,26.2328,40399.5062
2013-07-31 10:30:00,43.44,43.54,43.42,43.54,91908.87666928516,26.2328,26.2932,26.2207,26.2932,91908.8767
2013-07-31 10:35:00,43.54,43.69,43.54,43.68,84053.4171249018,26.2932,26.3838,26.2932,26.3777,84053.4171
2013-07-31 10:40:00,43.68,43.74,43.68,43.73,82482.32521602513,26.3777,26.414,26.3777,26.4079,82482.3252
2013-07-31 10:45:00,43.73,43.77,43.7,43.75,65985.8601728201,26.4079,26.4321,26.3898,26.42,65985.8602
2013-07-31 10:50:00,43.75,43.85,43.73,43.84,188531.0290652003,26.42,26.4804,26.4079,26.4744,188531.0291
2013-07-31 10:55:00,43.85,43.86,43.77,43.78,65088.09336774772,26.4804,26.4864,26.4321,26.4381,65088.0934
2013-07-31 11:00:00,43.78,43.79,43.74,43.78,48928.29087644485,26.4381,26.4442,26.414,26.4381,48928.2909
2013-07-31 11:05:00,43.78,43.78,43.73,43.74,30972.9547749972,26.4381,26.4381,26.4079,26.414,30972.9548
2013-07-31 11:10:00,43.74,43.76,43.73,43.74,43766.13174727864,26.414,26.426,26.4079,26.414,43766.1317
2013-07-31 11:15:00,43.74,43.74,43.67,43.68,48816.07002581079,26.414,26.414,26.3717,26.3777,48816.07
2013-07-31 11:20:00,43.67,43.67,43.52,43.54,106946.47065424756,26.3717,26.3717,26.2811,26.2932,106946.4707
2013-07-31 11:25:00,43.53,43.57,43.52,43.54,54539.33340814723,26.2872,26.3113,26.2811,26.2932,54539.3334
2013-07-31 11:30:00,43.54,43.62,43.53,43.61,68903.60228930535,26.2932,26.3415,26.2872,26.3355,68903.6023
2013-07-31 11:35:00,43.61,43.7,43.61,43.67,28391.87521041409,26.3355,26.3898,26.3355,26.3717,28391.8752
2013-07-31 11:40:00,43.67,43.69,43.65,43.68,22668.611828077657,26.3717,26.3838,26.3596,26.3777,22668.6118
2013-07-31 11:45:00,43.68,43.71,43.66,43.67,66322.52272472225,26.3777,26.3959,26.3657,26.3717,66322.5227
2013-07-31 11:50:00,43.68,43.69,43.62,43.63,50836.04533722365,26.3777,26.3838,26.3415,26.3475,50836.0453
2013-07-31 11:55:00,43.64,43.67,43.62,43.66,35686.2305016272,26.3536,26.3717,26.3415,26.3657,35686.2305
2013-07-31 12:00:00,43.65,43.67,43.65,43.67,33329.5926383122,26.3596,26.3717,26.3596,26.3717,33329.5926
2013-07-31 12:05:00,43.68,43.72,43.67,43.72,25137.470542026706,26.3777,26.4019,26.3717,26.4019,25137.4705
2013-07-31 12:10:00,43.72,43.75,43.71,43.74,25249.69139266076,26.4019,26.42,26.3959,26.414,25249.6914
2013-07-31 12:15:00,43.73,43.74,43.69,43.69,65200.31421838177,26.4079,26.414,26.3838,26.3838,65200.3142
2013-07-31 12:20:00,43.7,43.73,43.69,43.73,40287.28537762316,26.3898,26.4079,26.3838,26.4079,40287.2854
2013-07-31 12:25:00,43.73,43.74,43.67,43.67,32656.26753450791,26.4079,26.414,26.3717,26.3717,32656.2675
2013-07-31 12:30:00,43.66,43.66,43.59,43.6,30075.18796992481,26.3657,26.3657,26.3234,26.3294,30075.188
2013-07-31 12:35:00,43.6,43.61,43.58,43.61,33105.1509370441,26.3294,26.3355,26.3173,26.3355,33105.1509
2013-07-31 12:40:00,43.61,43.61,43.56,43.57,55212.65851195152,26.3355,26.3355,26.3053,26.3113,55212.6585
2013-07-31 12:45:00,43.57,43.58,43.56,43.57,42756.14409157221,26.3113,26.3173,26.3053,26.3113,42756.1441
2013-07-31 12:50:00,43.57,43.57,43.53,43.56,32544.04668387386,26.3113,26.3113,26.2872,26.3053,32544.0467
2013-07-31 12:55:00,43.57,43.57,43.54,43.56,39501.73942318482,26.3113,26.3113,26.2932,26.3053,39501.7394
2013-07-31 13:00:00,43.56,43.59,43.54,43.58,29962.967119290763,26.3053,26.3234,26.2932,26.3173,29962.9671
2013-07-31 13:05:00,43.57,43.58,43.53,43.55,70699.13589945012,26.3113,26.3173,26.2872,26.2992,70699.1359
2013-07-31 13:10:00,43.54,43.58,43.53,43.56,52070.47469419818,26.2932,26.3173,26.2872,26.3053,52070.4747
2013-07-31 13:15:00,43.57,43.58,43.51,43.53,36359.55560543149,26.3113,26.3173,26.2751,26.2872,36359.5556
2013-07-31 13:20:00,43.54,43.58,43.53,43.57,23566.37863315004,26.2932,26.3173,26.2872,26.3113,23566.3786
2013-07-31 13:25:00,43.57,43.58,43.56,43.57,26035.23734709909,26.3113,26.3173,26.3053,26.3113,26035.2373
2013-07-31 13:30:00,43.57,43.65,43.56,43.65,110986.42127707328,26.3113,26.3596,26.3053,26.3596,110986.4213
2013-07-31 13:35:00,43.65,43.65,43.58,43.58,47469.41981820222,26.3596,26.3596,26.3173,26.3173,47469.4198
2013-07-31 13:40:00,43.58,43.74,43.58,43.7,123555.15654808664,26.3173,26.414,26.3173,26.3898,123555.1565
2013-07-31 13:45:00,43.7,43.74,43.66,43.66,50948.2661878577,26.3898,26.414,26.3657,26.3657,50948.2662
2013-07-31 13:50:00,43.67,43.71,43.66,43.68,82931.20861856133,26.3717,26.3959,26.3657,26.3777,82931.2086
2013-07-31 13:55:00,43.68,43.69,43.64,43.66,49377.17427898103,26.3777,26.3838,26.3536,26.3657,49377.1743
2013-07-31 14:00:00,43.66,43.85,43.65,43.85,118954.10167209066,26.3657,26.4804,26.3596,26.4804,118954.1017
2013-07-31 14:05:00,43.85,43.88,43.74,43.83,82931.20861856133,26.4804,26.4985,26.414,26.4683,82931.2086
2013-07-31 14:10:00,43.82,43.87,43.74,43.79,110986.42127707328,26.4623,26.4925,26.414,26.4442,110986.4213
2013-07-31 14:15:00,43.78,43.82,43.58,43.65,164964.65043205026,26.4381,26.4623,26.3173,26.3596,164964.6504
2013-07-31 14:20:00,43.65,43.74,43.65,43.74,74177.98226910559,26.3596,26.414,26.3596,26.414,74177.9823
2013-07-31 14:25:00,43.73,43.77,43.69,43.69,64639.209965211536,26.4079,26.4321,26.3838,26.3838,64639.21
2013-07-31 14:30:00,43.68,43.78,43.68,43.75,70474.69419818201,26.3777,26.4381,26.3777,26.42,70474.6942
2013-07-31 14:35:00,43.76,43.82,43.73,43.78,79789.02480080798,26.426,26.4623,26.4079,26.4381,79789.0248
2013-07-31 14:40:00,43.78,43.84,43.77,43.81,110874.20042643925,26.4381,26.4744,26.4321,26.4562,110874.2004
2013-07-31 14:45:00,43.81,43.82,43.75,43.77,90674.44731231064,26.4562,26.4623,26.42,26.4321,90674.4473
2013-07-31 14:50:00,43.77,43.81,43.76,43.78,48479.40747390865,26.4321,26.4562,26.426,26.4381,48479.4075
2013-07-31 14:55:00,43.79,43.79,43.75,43.79,66322.52272472225,26.4442,26.4442,26.42,26.4442,66322.5227
2013-07-31 15:00:00,43.79,43.79,43.65,43.68,131522.83694310402,26.4442,26.4442,26.3596,26.3777,131522.8369
2013-07-31 15:05:00,43.69,43.71,43.65,43.65,74626.86567164179,26.3838,26.3959,26.3596,26.3596,74626.8657
2013-07-31 15:10:00,43.65,43.66,43.58,43.61,73055.77376276512,26.3596,26.3657,26.3173,26.3355,73055.7738
2013-07-31 15:15:00,43.61,43.62,43.57,43.57,61272.5844461901,26.3355,26.3415,26.3113,26.3113,61272.5844
2013-07-31 15:20:00,43.57,43.57,43.5,43.5,72719.11121086297,26.3113,26.3113,26.269,26.269,72719.1112
2013-07-31 15:25:00,43.5,43.53,43.49,43.52,111996.4089327797,26.269,26.2872,26.263,26.2811,111996.4089
2013-07-31 15:30:00,43.52,43.53,43.4,43.46,176186.73549545504,26.2811,26.2872,26.2086,26.2449,176186.7355
2013-07-31 15:35:00,43.46,43.5,43.44,43.44,98978.79025923015,26.2449,26.269,26.2328,26.2328,98978.7903
2013-07-31 15:40:00,43.44,43.44,43.33,43.34,196498.7094602177,26.2328,26.2328,26.1664,26.1724,196498.7095
2013-07-31 15:45:00,43.33,43.35,43.24,43.24,306699.5847828526,26.1664,26.1785,26.112,26.112,306699.5848
2013-07-31 15:50:00,43.24,43.31,43.17,43.18,350016.8331275951,26.112,26.1543,26.0698,26.0758,350016.8331
2013-07-31 15:55:00,43.18,43.3,43.08,43.13,985299.0685669396,26.0758,26.1483,26.0154,26.0456,985299.0686
2013-08-01 09:30:00,43.73,44.56,43.73,44.54,345976.88250476937,26.4079,26.9092,26.4079,26.8971,345976.8825
2013-08-01 09:35:00,44.54,44.72,44.21,44.55,623835.7086746717,26.8971,27.0058,26.6978,26.9031,623835.7087
2013-08-01 09:40:00,44.53,44.85,44.47,44.73,293794.1869599372,26.891,27.0843,26.8548,27.0118,293794.187
2013-08-01 09:45:00,44.73,45.07,44.71,45.01,280103.2431825833,27.0118,27.2171,26.9997,27.1809,280103.2432
2013-08-01 09:50:00,45.01,45.13,44.92,45.05,252272.47222533944,27.1809,27.2534,27.1266,27.2051,252272.4722
2013-08-01 09:55:00,45.05,45.38,45.05,45.17,301425.2048030524,27.2051,27.4043,27.2051,27.2775,301425.2048
2013-08-01 10:00:00,45.21,45.78,45.17,45.67,435080.2379082033,27.3017,27.6459,27.2775,27.5795,435080.2379
2013-08-01 10:05:00,45.69,45.89,45.55,45.73,549769.9472562001,27.5915,27.7123,27.507,27.6157,549769.9473
2013-08-01 10:10:00,45.72,45.8,45.48,45.48,245875.8837391988,27.6097,27.658,27.4647,27.4647,245875.8837
2013-08-01 10:15:00,45.48,45.5,45.21,45.26,179553.36101447648,27.4647,27.4768,27.3017,27.3319,179553.361
2013-08-01 10:20:00,45.26,45.29,44.96,44.99,285153.1814611155,27.3319,27.35,27.1507,27.1688,285153.1815
2013-08-01 10:25:00,44.99,45.14,44.83,44.98,325328.2459881045,27.1688,27.2594,27.0722,27.1628,325328.246
2013-08-01 10:30:00,44.98,45.13,44.98,45.07,293906.4078105712,27.1628,27.2534,27.1628,27.2171,293906.4078
2013-08-01 10:35:00,45.06,45.12,44.86,44.88,212097.40769835035,27.2111,27.2473,27.0903,27.1024,212097.4077
2013-08-01 10:40:00,44.88,45.0,44.86,44.89,182807.76568286383,27.1024,27.1749,27.0903,27.1084,182807.7657
2013-08-01 10:45:00,44.88,44.96,44.86,44.92,130288.4075861295,27.1024,27.1507,27.0903,27.1266,130288.4076
2013-08-01 10:50:00,44.93,45.0,44.88,44.91,140388.2841431938,27.1326,27.1749,27.1024,27.1205,140388.2841
2013-08-01 10:55:00,44.9,44.93,44.83,44.92,76983.50353495679,27.1145,27.1326,27.0722,27.1266,76983.5035
2013-08-01 11:00:00,44.93,45.07,44.91,45.05,136460.55437100213,27.1326,27.2171,27.1205,27.2051,136460.5544
2013-08-01 11:05:00,45.05,45.19,45.05,45.19,150488.1607002581,27.2051,27.2896,27.2051,27.2896,150488.1607
2013-08-01 11:10:00,45.18,45.2,45.05,45.09,160812.4789585905,27.2836,27.2956,27.2051,27.2292,160812.479
2013-08-01 11:15:00,45.11,45.15,45.09,45.14,93143.30602625968,27.2413,27.2654,27.2292,27.2594,93143.306
2013-08-01 11:20:00,45.14,45.22,45.13,45.22,138031.6462798788,27.2594,27.3077,27.2534,27.3077,138031.6463
2013-08-01 11:25:00,45.23,45.31,45.23,45.27,94489.95623386824,27.3138,27.3621,27.3138,27.3379,94489.9562
2013-08-01 11:30:00,45.27,45.37,45.27,45.27,135562.78756592973,27.3379,27.3983,27.3379,27.3379,135562.7876
2013-08-01 11:35:00,45.26,45.27,45.19,45.21,71484.68185388845,27.3319,27.3379,27.2896,27.3017,71484.6819
2013-08-01 11:40:00,45.21,45.24,45.21,45.21,74290.20311973964,27.3017,27.3198,27.3017,27.3017,74290.2031
2013-08-01 11:45:00,45.21,45.21,45.14,45.17,45000.56110425317,27.3017,27.3017,27.2594,27.2775,45000.5611
2013-08-01 11:50:00,45.17,45.17,45.05,45.12,62170.35125126248,27.2775,27.2775,27.2051,27.2473,62170.3513
2013-08-01 11:55:00,45.13,45.17,45.11,45.14,39052.85602064864,27.2534,27.2775,27.2413,27.2594,39052.856
2013-08-01 12:00:00,45.16,45.19,45.13,45.14,58579.28403097295,27.2715,27.2896,27.2534,27.2594,58579.284
2013-08-01 12:05:00,45.14,45.15,45.1,45.15,72831.33206149703,27.2594,27.2654,27.2353,27.2654,72831.3321
2013-08-01 12:10:00,45.15,45.22,45.14,45.22,54427.11255751318,27.2654,27.3077,27.2594,27.3077,54427.1126
2013-08-01 12:15:00,45.23,45.28,45.21,45.21,138704.9713836831,27.3138,27.344,27.3017,27.3017,138704.9714
2013-08-01 12:20:00,45.22,45.23,45.21,45.21,36359.55560543149,27.3077,27.3138,27.3017,27.3017,36359.5556
2013-08-01 12:25:00,45.21,45.28,45.21,45.25,108966.44596566042,27.3017,27.344,27.3017,27.3258,108966.446
2013-08-01 12:30:00,45.26,45.31,45.25,45.29,50836.04533722365,27.3319,27.3621,27.3258,27.35,50836.0453
2013-08-01 12:35:00,45.29,45.32,45.28,45.31,35574.00965099315,27.35,27.3681,27.344,27.3621,35574.0097
2013-08-01 12:40:00,45.31,45.35,45.3,45.31,70025.81079564583,27.3621,27.3862,27.356,27.3621,70025.8108
2013-08-01 12:45:00,45.33,45.33,45.24,45.25,42868.36494220626,27.3741,27.3741,27.3198,27.3258,42868.3649
2013-08-01 12:50:00,45.25,45.34,45.25,45.33,86858.938390753,27.3258,27.3802,27.3258,27.3741,86858.9384
2013-08-01 12:55:00,45.33,45.41,45.33,45.4,108405.34171249018,27.3741,27.4225,27.3741,27.4164,108405.3417
2013-08-01 13:00:00,45.4,45.41,45.36,45.37,30636.29222309505,27.4164,27.4225,27.3923,27.3983,30636.2922
2013-08-01 13:05:00,45.37,45.4,45.35,45.39,49938.27853215127,27.3983,27.4164,27.3862,27.4104,49938.2785
2013-08-01 13:10:00,45.39,45.42,45.39,45.41,46683.87386376388,27.4104,27.4285,27.4104,27.4225,46683.8739
2013-08-01 13:15:00,45.41,45.45,45.41,45.45,63629.2223095051,27.4225,27.4466,27.4225,27.4466,63629.2223
2013-08-01 13:20:00,45.45,45.5,45.44,45.49,105375.37874537088,27.4466,27.4768,27.4406,27.4708,105375.3787
2013-08-01 13:25:00,45.5,45.51,45.48,45.49,122545.1688923802,27.4768,27.4828,27.4647,27.4708,122545.1689
2013-08-01 13:30:00,45.49,45.54,45.49,45.53,65200.31421838177,27.4708,27.501,27.4708,27.4949,65200.3142
2013-08-01 13:35:00,45.53,45.6,45.53,45.59,73953.5405678375,27.4949,27.5372,27.4949,27.5312,73953.5406
2013-08-01 13:40:00,45.6,45.64,45.59,45.63,73280.21546403322,27.5372,27.5613,27.5312,27.5553,73280.2155
2013-08-01 13:45:00,45.64,45.68,45.63,45.66,88766.69285153181,27.5613,27.5855,27.5553,27.5734,88766.6929
2013-08-01 13:50:00,45.65,45.67,45.64,45.67,75524.63247671416,27.5674,27.5795,27.5613,27.5795,75524.6325
2013-08-01 13:55:00,45.67,45.7,45.66,45.7,47020.53641566603,27.5795,27.5976,27.5734,27.5976,47020.5364
2013-08-01 14:00:00,45.7,45.81,45.69,45.78,129502.86163169116,27.5976,27.664,27.5915,27.6459,129502.8616
2013-08-01 14:05:00,45.78,45.86,45.78,45.83,137470.54202670854,27.6459,27.6942,27.6459,27.6761,137470.542
2013-08-01 14:10:00,45.83,45.89,45.81,45.86,143642.68881158117,27.6761,27.7123,27.664,27.6942,143642.6888
2013-08-01 14:15:00,45.86,45.86,45.78,45.86,97968.80260352373,27.6942,27.6942,27.6459,27.6942,97968.8026
2013-08-01 14:20:00,45.86,45.99,45.83,45.95,152732.57771293906,27.6942,27.7727,27.6761,27.7486,152732.5777
2013-08-01 14:25:00,45.95,45.97,45.84,45.85,121422.96038603972,27.7486,27.7606,27.6821,27.6882,121422.9604
2013-08-01 14:30:00,45.85,45.91,45.8,45.84,81921.22096285489,27.6882,27.7244,27.658,27.6821,81921.221
2013-08-01 14:35:00,45.84,45.92,45.83,45.9,64078.105712041295,27.6821,27.7304,27.6761,27.7184,64078.1057
2013-08-01 14:40:00,45.89,45.92,45.85,45.91,101223.20727191112,27.7123,27.7304,27.6882,27.7244,101223.2073
2013-08-01 14:45:00,45.9,45.99,45.89,45.96,146448.2100774324,27.7184,27.7727,27.7123,27.7546,146448.2101
2013-08-01 14:50:00,45.95,45.96,45.89,45.89,80237.90820334418,27.7486,27.7546,27.7123,27.7123,80237.9082
2013-08-01 14:55:00,45.88,45.91,45.88,45.9,74177.98226910559,27.7063,27.7244,27.7063,27.7184,74177.9823
2013-08-01 15:00:00,45.9,45.91,45.83,45.86,82482.32521602513,27.7184,27.7244,27.6761,27.6942,82482.3252
2013-08-01 15:05:00,45.86,45.86,45.82,45.85,119290.7642239928,27.6942,27.6942,27.67,27.6882,119290.7642
2013-08-01 15:10:00,45.85,45.86,45.77,45.8,133430.59140388283,27.6882,27.6942,27.6399,27.658,133430.5914
2013-08-01 15:15:00,45.8,45.82,45.78,45.79,142632.70115587476,27.658,27.67,27.6459,27.6519,142632.7012
2013-08-01 15:20:00,45.8,45.81,45.68,45.68,231287.1731567725,27.658,27.664,27.5855,27.5855,231287.1732
2013-08-01 15:25:00,45.68,45.79,45.62,45.78,175737.85209291885,27.5855,27.6519,27.5493,27.6459,175737.8521
2013-08-01 15:30:00,45.77,45.82,45.72,45.78,178767.81506003815,27.6399,27.67,27.6097,27.6459,178767.8151
2013-08-01 15:35:00,45.78,45.92,45.78,45.9,290427.5614409157,27.6459,27.7304,27.6459,27.7184,290427.5614
2013-08-01 15:40:00,45.91,45.98,45.91,45.92,216922.9042756144,27.7244,27.7667,27.7244,27.7304,216922.9043
2013-08-01 15:45:00,45.92,45.96,45.89,45.96,270564.47087868926,27.7304,27.7546,27.7123,27.7546,270564.4709
2013-08-01 15:50:00,45.95,45.98,45.95,45.96,333183.7055324879,27.7486,27.7667,27.7486,27.7546,333183.7055
2013-08-01 15:55:00,45.97,46.03,45.83,45.86,754236.3371114352,27.7606,27.7969,27.6761,27.6942,754236.3371
2013-08-02 09:30:00,45.22,45.48,45.22,45.32,268207.83301537426,27.3077,27.4647,27.3077,27.3681,268207.833
2013-08-02 09:35:00,45.32,45.33,45.21,45.3,187521.04140949383,27.3681,27.3741,27.3017,27.356,187521.0414
2013-08-02 09:40:00,45.28,45.4,45.28,45.32,137021.65862417236,27.344,27.4164,27.344,27.3681,137021.6586
2013-08-02 09:45:00,45.33,45.37,45.23,45.25,97632.14005162158,27.3741,27.3983,27.3138,27.3258,97632.1401
2013-08-02 09:50:00,45.25,45.45,45.22,45.43,137246.10032544046,27.3258,27.4466,27.3077,27.4345,137246.1003
2013-08-02 09:55:00,45.45,45.51,45.45,45.46,93592.18942879589,27.4466,27.4828,27.4466,27.4527,93592.1894
2013-08-02 10:00:00,45.47,45.49,45.29,45.38,245314.77948602848,27.4587,27.4708,27.35,27.4043,245314.7795
2013-08-02 10:05:00,45.38,45.4,45.36,45.39,177308.94400179552,27.4043,27.4164,27.3923,27.4104,177308.944
2013-08-02 10:10:00,45.38,45.53,45.37,45.49,107170.91235551564,27.4043,27.4949,27.3983,27.4708,107170.9124
2013-08-02 10:15:00,45.49,45.61,45.46,45.61,88991.13455279991,27.4708,27.5432,27.4527,27.5432,88991.1346
2013-08-02 10:20:00,45.6,45.61,45.52,45.52,71372.4610032544,27.5372,27.5432,27.4889,27.4889,71372.461
2013-08-02 10:25:00,45.53,45.55,45.49,45.5,95612.16474020873,27.4949,27.507,27.4708,27.4768,95612.1647
2013-08-02 10:30:00,45.5,45.53,45.45,45.48,183368.8699360341,27.4768,27.4949,27.4466,27.4647,183368.8699
2013-08-02 10:35:00,45.48,45.53,45.47,45.51,80799.01245651442,27.4647,27.4949,27.4587,27.4828,80799.0125
2013-08-02 10:40:00,45.51,45.54,45.48,45.49,61721.46784872629,27.4828,27.501,27.4647,27.4708,61721.4678
2013-08-02 10:45:00,45.49,45.51,45.45,45.46,96958.8149478173,27.4708,27.4828,27.4466,27.4527,96958.8149
2013-08-02 10:50:00,45.46,45.48,45.41,45.42,100437.66131747278,27.4527,27.4647,27.4225,27.4285,100437.6613
2013-08-02 10:55:00,45.43,45.45,45.37,45.4,72831.33206149703,27.4345,27.4466,27.3983,27.4164,72831.3321
2013-08-02 11:00:00,45.39,45.42,45.37,45.37,58915.9465828751,27.4104,27.4285,27.3983,27.3983,58915.9466
2013-08-02 11:05:00,45.37,45.37,45.29,45.3,69689.14824374368,27.3983,27.3983,27.35,27.356,69689.1482
2013-08-02 11:10:00,45.3,45.32,45.28,45.3,81472.3375603187,27.356,27.3681,27.344,27.356,81472.3376
2013-08-02 11:15:00,45.3,45.33,45.3,45.31,65312.53506901582,27.356,27.3741,27.356,27.3621,65312.5351
2013-08-02 11:20:00,45.32,45.32,45.26,45.28,42307.26068903602,27.3681,27.3681,27.3319,27.344,42307.2607
2013-08-02 11:25:00,45.28,45.32,45.27,45.29,129053.97822915496,27.344,27.3681,27.3379,27.35,129053.9782
2013-08-02 11:30:00,45.29,45.34,45.29,45.33,82033.44181348894,27.35,27.3802,27.35,27.3741,82033.4418
2013-08-02 11:35:00,45.33,45.39,45.33,45.37,93367.74772752776,27.3741,27.4104,27.3741,27.3983,93367.7477
2013-08-02 11:40:00,45.37,45.42,45.35,45.38,112669.734036584,27.3983,27.4285,27.3862,27.4043,112669.734
2013-08-02 11:45:00,45.38,45.45,45.37,45.44,62058.13040062843,27.4043,27.4466,27.3983,27.4406,62058.1304
2013-08-02 11:50:00,45.44,45.46,45.41,45.45,145438.22242172595,27.4406,27.4527,27.4225,27.4466,145438.2224
2013-08-02 11:55:00,45.46,45.46,45.45,45.46,73392.43631466725,27.4527,27.4527,27.4466,27.4527,73392.4363
2013-08-02 12:00:00,45.45,45.47,45.43,45.45,104028.7285377623,27.4466,27.4587,27.4345,27.4466,104028.7285
2013-08-02 12:05:00,45.45,45.46,45.4,45.41,78105.71204129727,27.4466,27.4527,27.4164,27.4225,78105.712
2013-08-02 12:10:00,45.42,45.44,45.39,45.44,43541.69004601055,27.4285,27.4406,27.4104,27.4406,43541.69
2013-08-02 12:15:00,45.44,45.44,45.39,45.4,130288.4075861295,27.4406,27.4406,27.4104,27.4164,130288.4076
2013-08-02 12:20:00,45.41,45.41,45.38,45.38,44663.89855235103,27.4225,27.4225,27.4043,27.4043,44663.8986
2013-08-02 12:25:00,45.38,45.39,45.34,45.34,103130.96173268992,27.4043,27.4104,27.3802,27.3802,103130.9617
2013-08-02 12:30:00,45.35,45.37,45.34,45.36,120525.19358096732,27.3862,27.3983,27.3802,27.3923,120525.1936
2013-08-02 12:35:00,45.37,45.37,45.3,45.31,55661.54191448771,27.3983,27.3983,27.356,27.3621,55661.5419
2013-08-02 12:40:00,45.32,45.36,45.31,45.33,35349.56794972506,27.3681,27.3923,27.3621,27.3741,35349.5679
2013-08-02 12:45:00,45.33,45.34,45.29,45.33,68005.83548423297,27.3741,27.3802,27.35,27.3741,68005.8355
2013-08-02 12:50:00,45.34,45.34,45.29,45.29,50162.72023341936,27.3802,27.3802,27.35,27.35,50162.7202
2013-08-02 12:55:00,45.29,45.29,45.25,45.25,141398.27179890024,27.35,27.35,27.3258,27.3258,141398.2718
2013-08-02 13:00:00,45.26,45.26,45.21,45.21,105599.820446639,27.3319,27.3319,27.3017,27.3017,105599.8204
2013-08-02 13:05:00,45.21,45.24,45.21,45.22,37593.984962406015,27.3017,27.3198,27.3017,27.3077,37593.985
2013-08-02 13:10:00,45.21,45.25,45.2,45.25,49264.95342834698,27.3017,27.3258,27.2956,27.3258,49264.9534
2013-08-02 13:15:00,45.25,45.34,45.24,45.34,41297.27303332959,27.3258,27.3802,27.3198,27.3802,41297.273
2013-08-02 13:20:00,45.34,45.37,45.32,45.32,64414.76826394344,27.3802,27.3983,27.3681,27.3681,64414.7683
2013-08-02 13:25:00,45.32,45.34,45.29,45.29,51958.25384356413,27.3681,27.3802,27.35,27.35,51958.2538
2013-08-02 13:30:00,45.29,45.3,45.24,45.27,43990.57344854674,27.35,27.356,27.3198,27.3379,43990.5734
2013-08-02 13:35:00,45.27,45.27,45.21,45.21,25586.3539445629,27.3379,27.3379,27.3017,27.3017,25586.3539
2013-08-02 13:40:00,45.21,45.22,45.17,45.18,45225.00280552126,27.3017,27.3077,27.2775,27.2836,45225.0028
2013-08-02 13:45:00,45.18,45.19,45.13,45.13,31534.05902816743,27.2836,27.2896,27.2534,27.2534,31534.059
2013-08-02 13:50:00,45.14,45.18,45.12,45.12,35349.56794972506,27.2594,27.2836,27.2473,27.2473,35349.5679
2013-08-02 13:55:00,45.12,45.13,45.08,45.08,28504.09606104814,27.2473,27.2534,27.2232,27.2232,28504.0961
2013-08-02 14:00:00,45.09,45.09,45.05,45.09,48816.07002581079,27.2292,27.2292,27.2051,27.2292,48816.07
2013-08-02 14:05:00,45.09,45.13,45.09,45.12,46010.5487599596,27.2292,27.2534,27.2292,27.2473,46010.5488
2013-08-02 14:10:00,45.13,45.18,45.13,45.13,111098.64212770732,27.2534,27.2836,27.2534,27.2534,111098.6421
2013-08-02 14:15:00,45.13,45.15,45.13,45.13,28167.433509146,27.2534,27.2654,27.2534,27.2534,28167.4335
2013-08-02 14:20:00,45.13,45.14,45.11,45.13,41072.8313320615,27.2534,27.2594,27.2413,27.2534,41072.8313
2013-08-02 14:25:00,45.13,45.15,45.11,45.14,38940.63517001459,27.2534,27.2654,27.2413,27.2594,38940.6352
2013-08-02 14:30:00,45.15,45.16,45.06,45.07,52070.47469419818,27.2654,27.2715,27.2111,27.2171,52070.4747
2013-08-02 14:35:00,45.07,45.14,45.05,45.13,82145.662664123,27.2171,27.2594,27.2051,27.2534,82145.6627
2013-08-02 14:40:00,45.13,45.22,45.13,45.2,72045.78610705868,27.2534,27.3077,27.2534,27.2956,72045.7861
2013-08-02 14:45:00,45.21,45.21,45.17,45.17,40399.50622825721,27.3017,27.3017,27.2775,27.2775,40399.5062
2013-08-02 14:50:00,45.18,45.19,45.14,45.14,54539.33340814723,27.2836,27.2896,27.2594,27.2594,54539.3334
2013-08-02 14:55:00,45.14,45.17,45.14,45.15,51509.37044102794,27.2594,27.2775,27.2594,27.2654,51509.3704
2013-08-02 15:00:00,45.14,45.17,45.13,45.15,74177.98226910559,27.2594,27.2775,27.2534,27.2654,74177.9823
2013-08-02 15:05:00,45.16,45.19,45.15,45.18,130063.9658848614,27.2715,27.2896,27.2654,27.2836,130063.9659
2013-08-02 15:10:00,45.18,45.19,45.16,45.18,66883.62697789249,27.2836,27.2896,27.2715,27.2836,66883.627
2013-08-02 15:15:00,45.18,45.18,45.16,45.17,41521.714734597685,27.2836,27.2836,27.2715,27.2775,41521.7147
2013-08-02 15:20:00,45.16,45.17,45.15,45.16,64078.105712041295,27.2715,27.2775,27.2654,27.2715,64078.1057
2013-08-02 15:25:00,45.17,45.2,45.16,45.19,99427.67366176636,27.2775,27.2956,27.2715,27.2896,99427.6737
2013-08-02 15:30:00,45.19,45.2,45.17,45.19,149365.95219391762,27.2896,27.2956,27.2775,27.2896,149365.9522
2013-08-02 15:35:00,45.18,45.21,45.17,45.2,141286.05094826617,27.2836,27.3017,27.2775,27.2956,141286.0509
2013-08-02 15:40:00,45.19,45.23,45.19,45.22,114016.38424419257,27.2896,27.3138,27.2896,27.3077,114016.3842
2013-08-02 15:45:00,45.23,45.28,45.23,45.26,268207.83301537426,27.3138,27.344,27.3138,27.3319,268207.833
2013-08-02 15:50:00,45.27,45.28,45.21,45.23,203680.84390079675,27.3379,27.344,27.3017,27.3138,203680.8439
2013-08-02 15:55:00,45.23,45.27,45.18,45.27,416451.5767029514,27.3138,27.3379,27.2836,27.3379,416451.5767
2013-08-05 09:30:00,45.09,45.2,44.86,44.89,191560.9920323196,27.2292,27.2956,27.0903,27.1084,191560.992
2013-08-05 09:35:00,44.89,44.89,44.64,44.79,118168.55571765231,27.1084,27.1084,26.9575,27.048,118168.5557
2013-08-05 09:40:00,44.8,44.9,44.78,44.8,52743.79979800247,27.0541,27.1145,27.042,27.0541,52743.7998
2013-08-05 09:45:00,44.8,44.97,44.79,44.9,99876.55706430254,27.0541,27.1567,27.048,27.1145,99876.5571
2013-08-05 09:50:00,44.91,45.21,44.9,45.21,103018.74088205588,27.1205,27.3017,27.1145,27.3017,103018.7409
2013-08-05 09:55:00,45.21,45.29,45.21,45.25,88878.91370216585,27.3017,27.35,27.3017,27.3258,88878.9137
2013-08-05 10:00:00,45.23,45.25,45.08,45.08,180114.4652676467,27.3138,27.3258,27.2232,27.2232,180114.4653
2013-08-05 10:05:00,45.08,45.24,45.08,45.22,112445.2923353159,27.2232,27.3198,27.2232,27.3077,112445.2923
2013-08-05 10:10:00,45.23,45.29,45.2,45.21,145438.22242172595,27.3138,27.35,27.2956,27.3017,145438.2224
2013-08-05 10:15:00,45.21,45.29,45.2,45.25,72382.44865896083,27.3017,27.35,27.2956,27.3258,72382.4487
2013-08-05 10:20:00,45.25,45.39,45.25,45.3,99876.55706430254,27.3258,27.4104,27.3258,27.356,99876.5571
2013-08-05 10:25:00,45.29,45.37,45.21,45.35,145438.22242172595,27.35,27.3983,27.3017,27.3862,145438.2224
2013-08-05 10:30:00,45.35,45.43,45.33,45.43,130849.51183929974,27.3862,27.4345,27.3741,27.4345,130849.5118
2013-08-05 10:35:00,45.42,45.48,45.42,45.44,153854.78621927954,27.4285,27.4647,27.4285,27.4406,153854.7862
2013-08-05 10:40:00,45.44,45.45,45.31,45.36,77544.60778812703,27.4406,27.4466,27.3621,27.3923,77544.6078
2013-08-05 10:45:00,45.36,45.45,45.35,45.43,73841.31971720346,27.3923,27.4466,27.3862,27.4345,73841.3197
2013-08-05 10:50:00,45.43,45.45,45.34,45.34,37818.42666367411,27.4345,27.4466,27.3802,27.3802,37818.4267
2013-08-05 10:55:00,45.34,45.37,45.32,45.36,46010.5487599596,27.3802,27.3983,27.3681,27.3923,46010.5488
2013-08-05 11:00:00,45.36,45.36,45.3,45.31,30636.29222309505,27.3923,27.3923,27.356,27.3621,30636.2922
2013-08-05 11:05:00,45.31,45.34,45.26,45.26,63741.44316013915,27.3621,27.3802,27.3319,27.3319,63741.4432
2013-08-05 11:10:00,45.27,45.28,45.21,45.21,35461.78880035911,27.3379,27.344,27.3017,27.3017,35461.7888
2013-08-05 11:15:00,45.22,45.29,45.21,45.22,43317.24834474245,27.3077,27.35,27.3017,27.3077,43317.2483
2013-08-05 11:20:00,45.22,45.32,45.22,45.32,71260.24015262035,27.3077,27.3681,27.3077,27.3681,71260.2402
2013-08-05 11:25:00,45.32,45.32,45.26,45.26,59028.167433509145,27.3681,27.3681,27.3319,27.3319,59028.1674
2013-08-05 11:30:00,45.26,45.26,45.17,45.21,58018.17977780271,27.3319,27.3319,27.2775,27.3017,58018.1798
2013-08-05 11:35:00,45.2,45.21,45.17,45.18,44663.89855235103,27.2956,27.3017,27.2775,27.2836,44663.8986
2013-08-05 11:40:00,45.18,45.18,45.17,45.18,30748.513073729097,27.2836,27.2836,27.2775,27.2836,30748.5131
2013-08-05 11:45:00,45.18,45.21,45.17,45.18,50611.60363595556,27.2836,27.3017,27.2775,27.2836,50611.6036
2013-08-05 11:50:00,45.18,45.19,45.15,45.17,38379.53091684435,27.2836,27.2896,27.2654,27.2775,38379.5309
2013-08-05 11:55:00,45.17,45.18,45.13,45.14,35461.78880035911,27.2775,27.2836,27.2534,27.2594,35461.7888
2013-08-05 12:00:00,45.15,45.15,45.06,45.06,51733.81214229604,27.2654,27.2654,27.2111,27.2111,51733.8121
2013-08-05 12:05:00,45.06,45.1,45.04,45.1,80799.01245651442,27.2111,27.2353,27.199,27.2353,80799.0125
2013-08-05 12:10:00,45.1,45.13,45.08,45.13,29177.42116485243,27.2353,27.2534,27.2232,27.2534,29177.4212
2013-08-05 12:15:00,45.13,45.17,45.13,45.14,25810.795645831,27.2534,27.2775,27.2534,27.2594,25810.7956
2013-08-05 12:20:00,45.14,45.16,45.13,45.15,17843.1152508136,27.2594,27.2715,27.2534,27.2654,17843.1153
2013-08-05 12:25:00,45.14,45.14,45.1,45.1,26147.458197733136,27.2594,27.2594,27.2353,27.2353,26147.4582
2013-08-05 12:30:00,45.1,45.1,45.04,45.04,31982.942430703624,27.2353,27.2353,27.199,27.199,31982.9424
2013-08-05 12:35:00,45.05,45.07,44.99,45.01,62955.897205700814,27.2051,27.2171,27.1688,27.1809,62955.8972
2013-08-05 12:40:00,45.01,45.01,44.97,44.97,20087.532263494555,27.1809,27.1809,27.1567,27.1567,20087.5323
2013-08-05 12:45:00,44.97,44.99,44.95,44.96,39052.85602064864,27.1567,27.1688,27.1447,27.1507,39052.856
2013-08-05 12:50:00,44.96,45.0,44.96,44.98,26708.562450903377,27.1507,27.1749,27.1507,27.1628,26708.5625
2013-08-05 12:55:00,44.99,45.03,44.97,45.02,15598.698238132643,27.1688,27.193,27.1567,27.1869,15598.6982
2013-08-05 13:00:00,45.03,45.05,45.0,45.02,45000.56110425317,27.193,27.2051,27.1749,27.1869,45000.5611
2013-08-05 13:05:00,45.02,45.05,45.0,45.02,51397.14959039389,27.1869,27.2051,27.1749,27.1869,51397.1496
2013-08-05 13:10:00,45.02,45.04,44.94,44.95,48703.84917517674,27.1869,27.199,27.1386,27.1447,48703.8492
2013-08-05 13:15:00,44.94,44.96,44.91,44.92,72494.66950959488,27.1386,27.1507,27.1205,27.1266,72494.6695
2013-08-05 13:20:00,44.92,45.01,44.92,45.01,82145.662664123,27.1266,27.1809,27.1266,27.1809,82145.6627
2013-08-05 13:25:00,45.01,45.06,45.01,45.04,36920.65985860173,27.1809,27.2111,27.1809,27.199,36920.6599
2013-08-05 13:30:00,45.05,45.08,45.04,45.07,30187.40882055886,27.2051,27.2232,27.199,27.2171,30187.4088
2013-08-05 13:35:00,45.07,45.12,45.07,45.07,49938.27853215127,27.2171,27.2473,27.2171,27.2171,49938.2785
2013-08-05 13:40:00,45.07,45.11,45.06,45.09,41297.27303332959,27.2171,27.2413,27.2111,27.2292,41297.273
2013-08-05 13:45:00,45.09,45.1,45.08,45.09,19189.76545842217,27.2292,27.2353,27.2232,27.2292,19189.7655
2013-08-05 13:50:00,45.09,45.09,45.05,45.07,39052.85602064864,27.2292,27.2292,27.2051,27.2171,39052.856
2013-08-05 13:55:00,45.07,45.1,45.07,45.08,92469.9809224554,27.2171,27.2353,27.2171,27.2232,92469.9809
2013-08-05 14:00:00,45.08,45.08,45.0,45.01,59252.60913477724,27.2232,27.2232,27.1749,27.1809,59252.6091
2013-08-05 14:05:00,45.01,45.04,45.0,45.03,30299.629671192903,27.1809,27.199,27.1749,27.193,30299.6297
2013-08-05 14:10:00,45.04,45.06,45.03,45.06,28279.654359780045,27.199,27.2111,27.193,27.2111,28279.6544
2013-08-05 14:15:00,45.05,45.1,45.05,45.06,41970.59813713388,27.2051,27.2353,27.2051,27.2111,41970.5981
2013-08-05 14:20:00,45.06,45.07,45.05,45.06,24015.262035686228,27.2111,27.2171,27.2051,27.2111,24015.262
2013-08-05 14:25:00,45.07,45.07,45.01,45.05,55661.54191448771,27.2171,27.2171,27.1809,27.2051,55661.5419
2013-08-05 14:30:00,45.05,45.09,45.05,45.07,48816.07002581079,27.2051,27.2292,27.2051,27.2171,48816.07
2013-08-05 14:35:00,45.07,45.1,45.05,45.08,34227.35944338458,27.2171,27.2353,27.2051,27.2232,34227.3594
2013-08-05 14:40:00,45.07,45.08,45.04,45.05,14700.93143306026,27.2171,27.2232,27.199,27.2051,14700.9314
2013-08-05 14:45:00,45.04,45.05,45.01,45.01,96846.59409718325,27.199,27.2051,27.1809,27.1809,96846.5941
2013-08-05 14:50:00,45.01,45.03,44.99,45.01,34115.13859275053,27.1809,27.193,27.1688,27.1809,34115.1386
2013-08-05 14:55:00,45.01,45.01,44.98,45.0,27269.666704073614,27.1809,27.1809,27.1628,27.1749,27269.6667
2013-08-05 15:00:00,45.01,45.01,44.98,44.98,38716.19346874649,27.1809,27.1809,27.1628,27.1628,38716.1935
2013-08-05 15:05:00,44.98,44.98,44.95,44.97,37930.64751430816,27.1628,27.1628,27.1447,27.1567,37930.6475
2013-08-05 15:10:00,44.97,44.97,44.96,44.96,30187.40882055886,27.1567,27.1567,27.1507,27.1507,30187.4088
2013-08-05 15:15:00,44.97,45.01,44.97,45.0,58803.72573224104,27.1567,27.1809,27.1567,27.1749,58803.7257
2013-08-05 15:20:00,45.01,45.02,44.97,45.02,85736.72988441252,27.1809,27.1869,27.1567,27.1869,85736.7299
2013-08-05 15:25:00,45.02,45.07,45.02,45.05,46571.65301312984,27.1869,27.2171,27.1869,27.2051,46571.653
2013-08-05 15:30:00,45.06,45.06,45.04,45.05,50274.94108405341,27.2111,27.2111,27.199,27.2051,50274.9411
2013-08-05 15:35:00,45.05,45.06,45.04,45.04,45112.781954887214,27.2051,27.2111,27.199,27.199,45112.782
2013-08-05 15:40:00,45.04,45.08,45.04,45.06,68230.27718550107,27.199,27.2232,27.199,27.2111,68230.2772
2013-08-05 15:45:00,45.07,45.09,45.06,45.08,87420.04264392324,27.2171,27.2292,27.2111,27.2232,87420.0426
2013-08-05 15:50:00,45.08,45.09,45.03,45.03,80013.46650207609,27.2232,27.2292,27.193,27.193,80013.4665
2013-08-05 15:55:00,45.03,45.05,45.0,45.04,207384.1319717204,27.193,27.2051,27.1749,27.199,207384.132
2013-08-06 09:30:00,44.9,44.9,44.74,44.83,123555.15654808664,27.1145,27.1145,27.0179,27.0722,123555.1565
2013-08-06 09:35:00,44.81,44.89,44.74,44.8,62507.01380316463,27.0601,27.1084,27.0179,27.0541,62507.0138
2013-08-06 09:40:00,44.8,44.8,44.65,44.72,62619.234653798674,27.0541,27.0541,26.9635,27.0058,62619.2347
2013-08-06 09:45:00,44.72,44.75,44.65,44.65,62507.01380316463,27.0058,27.0239,26.9635,26.9635,62507.0138
2013-08-06 09:50:00,44.65,44.7,44.64,44.66,36696.21815733363,26.9635,26.9937,26.9575,26.9695,36696.2182
2013-08-06 09:55:00,44.66,44.69,44.64,44.68,48591.6283245427,26.9695,26.9877,26.9575,26.9816,48591.6283
2013-08-06 10:00:00,44.67,44.7,44.56,44.56,74626.86567164179,26.9756,26.9937,26.9092,26.9092,74626.8657
2013-08-06 10:05:00,44.56,44.56,44.49,44.54,105375.37874537088,26.9092,26.9092,26.8669,26.8971,105375.3787
2013-08-06 10:10:00,44.54,44.54,44.44,44.47,77656.82863876107,26.8971,26.8971,26.8367,26.8548,77656.8286
2013-08-06 10:15:00,44.47,44.48,44.43,44.44,56559.30871956009,26.8548,26.8608,26.8306,26.8367,56559.3087
2013-08-06 10:20:00,44.44,44.44,44.34,44.34,68903.60228930535,26.8367,26.8367,26.7763,26.7763,68903.6023
2013-08-06 10:25:00,44.33,44.36,44.26,44.31,59364.829985411285,26.7703,26.7884,26.728,26.7582,59364.83
2013-08-06 10:30:00,44.3,44.3,44.13,44.15,90450.00561104252,26.7521,26.7521,26.6495,26.6616,90450.0056
2013-08-06 10:35:00,44.15,44.29,44.15,44.25,78779.03714510155,26.6616,26.7461,26.6616,26.7219,78779.0371
2013-08-06 10:40:00,44.26,44.3,44.19,44.22,65312.53506901582,26.728,26.7521,26.6857,26.7038,65312.5351
2013-08-06 10:45:00,44.22,44.24,44.15,44.19,49377.17427898103,26.7038,26.7159,26.6616,26.6857,49377.1743
2013-08-06 10:50:00,44.2,44.22,44.14,44.15,49489.39512961508,26.6918,26.7038,26.6555,26.6616,49489.3951
2013-08-06 10:55:00,44.16,44.2,44.13,44.15,40399.50622825721,26.6676,26.6918,26.6495,26.6616,40399.5062
2013-08-06 11:00:00,44.15,44.22,44.11,44.19,60374.81764111772,26.6616,26.7038,26.6374,26.6857,60374.8176
2013-08-06 11:05:00,44.19,44.2,44.15,44.15,47020.53641566603,26.6857,26.6918,26.6616,26.6616,47020.5364
2013-08-06 11:10:00,44.16,44.24,44.16,44.18,68679.16058803725,26.6676,26.7159,26.6676,26.6797,68679.1606
2013-08-06 11:15:00,44.19,44.25,44.17,44.25,26820.783301537424,26.6857,26.7219,26.6736,26.7219,26820.7833
2013-08-06 11:20:00,44.25,44.29,44.24,44.29,43541.69004601055,26.7219,26.7461,26.7159,26.7461,43541.69
2013-08-06 11:25:00,44.3,44.32,44.22,44.22,65761.41847155201,26.7521,26.7642,26.7038,26.7038,65761.4185
2013-08-06 11:30:00,44.22,44.23,44.19,44.21,36135.113904163394,26.7038,26.7099,26.6857,26.6978,36135.1139
2013-08-06 11:35:00,44.21,44.22,44.18,44.2,54763.77510941533,26.6978,26.7038,26.6797,26.6918,54763.7751
2013-08-06 11:40:00,44.2,44.22,44.18,44.19,41633.93558523173,26.6918,26.7038,26.6797,26.6857,41633.9356
2013-08-06 11:45:00,44.19,44.2,44.14,44.15,81584.55841095276,26.6857,26.6918,26.6555,26.6616,81584.5584
2013-08-06 11:50:00,44.15,44.18,44.15,44.18,87420.04264392324,26.6616,26.6797,26.6616,26.6797,87420.0426
2013-08-06 11:55:00,44.17,44.25,44.17,44.23,66771.40612725844,26.6736,26.7219,26.6736,26.7099,66771.4061
2013-08-06 12:00:00,44.23,44.24,44.17,44.21,87195.60094265515,26.7099,26.7159,26.6736,26.6978,87195.6009
2013-08-06 12:05:00,44.2,44.29,44.2,44.28,46683.87386376388,26.6918,26.7461,26.6918,26.7401,46683.8739
2013-08-06 12:10:00,44.28,44.28,44.21,44.21,48479.40747390865,26.7401,26.7401,26.6978,26.6978,48479.4075
2013-08-06 12:15:00,44.21,44.22,44.15,44.15,25361.9122432948,26.6978,26.7038,26.6616,26.6616,25361.9122
2013-08-06 12:20:00,44.16,44.2,44.16,44.2,25586.3539445629,26.6676,26.6918,26.6676,26.6918,25586.3539
2013-08-06 12:25:00,44.2,44.22,44.18,44.2,48816.07002581079,26.6918,26.7038,26.6797,26.6918,48816.07
2013-08-06 12:30:00,44.21,44.24,44.2,44.23,37593.984962406015,26.6978,26.7159,26.6918,26.7099,37593.985
2013-08-06 12:35:00,44.23,44.25,44.22,44.23,19750.86971159241,26.7099,26.7219,26.7038,26.7099,19750.8697
2013-08-06 12:40:00,44.23,44.3,44.23,44.26,36022.89305352934,26.7099,26.7521,26.7099,26.728,36022.8931
2013-08-06 12:45:00,44.27,44.31,44.24,44.25,39277.29772191673,26.734,26.7582,26.7159,26.7219,39277.2977
2013-08-06 12:50:00,44.25,44.3,44.25,44.28,40175.06452698911,26.7219,26.7521,26.7219,26.7401,40175.0645
2013-08-06 12:55:00,44.28,44.33,44.25,44.32,37032.880709235775,26.7401,26.7703,26.7219,26.7642,37032.8807
2013-08-06 13:00:00,44.32,44.32,44.31,44.31,14364.26888115812,26.7642,26.7642,26.7582,26.7582,14364.2689
2013-08-06 13:05:00,44.3,44.34,44.3,44.31,53080.46234990461,26.7521,26.7763,26.7521,26.7582,53080.4623
2013-08-06 13:10:00,44.31,44.31,44.27,44.29,25361.9122432948,26.7582,26.7582,26.734,26.7461,25361.9122
2013-08-06 13:15:00,44.29,44.29,44.24,44.24,26371.89989900124,26.7461,26.7461,26.7159,26.7159,26371.8999
2013-08-06 13:20:00,44.24,44.26,44.23,44.25,68791.3814386713,26.7159,26.728,26.7099,26.7219,68791.3814
2013-08-06 13:25:00,44.25,44.29,44.25,44.27,44551.67770171697,26.7219,26.7461,26.7219,26.734,44551.6777
2013-08-06 13:30:00,44.26,44.29,44.25,44.25,61945.90954999439,26.728,26.7461,26.7219,26.7219,61945.9095
2013-08-06 13:35:00,44.25,44.27,44.23,44.23,31646.27987880148,26.7219,26.734,26.7099,26.7099,31646.2799
2013-08-06 13:40:00,44.23,44.24,44.23,44.23,31197.396476265287,26.7099,26.7159,26.7099,26.7099,31197.3965
2013-08-06 13:45:00,44.23,44.25,44.18,44.19,63853.6640107732,26.7099,26.7219,26.6797,26.6857,63853.664
2013-08-06 13:50:00,44.19,44.21,44.15,44.21,52968.24149927056,26.6857,26.6978,26.6616,26.6978,52968.2415
2013-08-06 13:55:00,44.21,44.23,44.19,44.21,56222.64616765795,26.6978,26.7099,26.6857,26.6978,56222.6462
2013-08-06 14:00:00,44.21,44.23,44.17,44.19,78330.15374256537,26.6978,26.7099,26.6736,26.6857,78330.1537
2013-08-06 14:05:00,44.19,44.2,44.15,44.18,40175.06452698911,26.6857,26.6918,26.6616,26.6797,40175.0645
2013-08-06 14:10:00,44.18,44.27,44.18,44.25,33105.1509370441,26.6797,26.734,26.6797,26.7219,33105.1509
2013-08-06 14:15:00,44.25,44.27,44.21,44.26,49040.51172707889,26.7219,26.734,26.6978,26.728,49040.5117
2013-08-06 14:20:00,44.27,44.3,44.24,44.28,77207.94523622488,26.734,26.7521,26.7159,26.7401,77207.9452
2013-08-06 14:25:00,44.28,44.31,44.28,44.3,43092.80664347435,26.7401,26.7582,26.7401,26.7521,43092.8066
2013-08-06 14:30:00,44.31,44.32,44.3,44.3,60935.92189428795,26.7582,26.7642,26.7521,26.7521,60935.9219
2013-08-06 14:35:00,44.3,44.31,44.24,44.24,35686.2305016272,26.7521,26.7582,26.7159,26.7159,35686.2305
2013-08-06 14:40:00,44.24,44.25,44.17,44.18,71260.24015262035,26.7159,26.7219,26.6736,26.6797,71260.2402
2013-08-06 14:45:00,44.18,44.22,44.17,44.21,65649.19762091797,26.6797,26.7038,26.6736,26.6978,65649.1976
2013-08-06 14:50:00,44.21,44.25,44.2,44.23,62619.234653798674,26.6978,26.7219,26.6918,26.7099,62619.2347
2013-08-06 14:55:00,44.23,44.25,44.19,44.19,36022.89305352934,26.7099,26.7219,26.6857,26.6857,36022.8931
2013-08-06 15:00:00,44.2,44.25,44.19,44.24,68679.16058803725,26.6918,26.7219,26.6857,26.7159,68679.1606
2013-08-06 15:05:00,44.24,44.27,44.19,44.19,51621.59129166199,26.7159,26.734,26.6857,26.6857,51621.5913
2013-08-06 15:10:00,44.21,44.25,44.19,44.24,38379.53091684435,26.6978,26.7219,26.6857,26.7159,38379.5309
2013-08-06 15:15:00,44.25,44.25,44.19,44.22,51397.14959039389,26.7219,26.7219,26.6857,26.7038,51397.1496
2013-08-06 15:20:00,44.22,44.25,44.21,44.21,51284.928739759845,26.7038,26.7219,26.6978,26.6978,51284.9287
2013-08-06 15:25:00,44.22,44.22,44.18,44.21,79115.6996970037,26.7038,26.7038,26.6797,26.6978,79115.6997
2013-08-06 15:30:00,44.2,44.21,44.16,44.17,54651.55425878128,26.6918,26.6978,26.6676,26.6736,54651.5543
2013-08-06 15:35:00,44.16,44.19,44.15,44.18,149814.8355964538,26.6676,26.6857,26.6616,26.6797,149814.8356
2013-08-06 15:40:00,44.19,44.21,44.18,44.18,90450.00561104252,26.6857,26.6978,26.6797,26.6797,90450.0056
2013-08-06 15:45:00,44.19,44.19,44.15,44.15,146335.98922679832,26.6857,26.6857,26.6616,26.6616,146335.9892
2013-08-06 15:50:00,44.15,44.15,44.07,44.07,172820.10997643362,26.6616,26.6616,26.6132,26.6132,172820.11
2013-08-06 15:55:00,44.08,44.21,44.07,44.17,545617.7757827404,26.6193,26.6978,26.6132,26.6736,545617.7758
2013-08-07 09:30:00,43.79,43.81,43.57,43.6,185276.62439681293,26.5911,26.6032,26.4575,26.4757,185276.6244
2013-08-07 09:35:00,43.6,43.7,43.57,43.68,212882.95365278868,26.4757,26.5364,26.4575,26.5243,212882.9537
2013-08-07 09:40:00,43.68,43.69,43.62,43.64,128492.87397598474,26.5243,26.5303,26.4878,26.5,128492.874
2013-08-07 09:45:00,43.64,43.74,43.63,43.73,114465.26764672875,26.5,26.5607,26.4939,26.5546,114465.2676
2013-08-07 09:50:00,43.73,43.8,43.68,43.74,102008.75322634944,26.5546,26.5971,26.5243,26.5607,102008.7532
2013-08-07 09:55:00,43.74,43.74,43.53,43.56,240713.7246100325,26.5607,26.5607,26.4332,26.4514,240713.7246
2013-08-07 10:00:00,43.56,43.57,43.39,43.53,144428.2347660195,26.4514,26.4575,26.3482,26.4332,144428.2348
2013-08-07 10:05:00,43.53,43.57,43.49,43.57,106946.47065424756,26.4332,26.4575,26.4089,26.4575,106946.4707
2013-08-07 10:10:00,43.57,43.57,43.5,43.51,129166.19907978902,26.4575,26.4575,26.415,26.421,129166.1991
2013-08-07 10:15:00,43.51,43.63,43.49,43.63,79901.24565144203,26.421,26.4939,26.4089,26.4939,79901.2457
2013-08-07 10:20:00,43.64,43.66,43.56,43.57,94377.7353832342,26.5,26.5121,26.4514,26.4575,94377.7354
2013-08-07 10:25:00,43.57,43.58,43.5,43.5,129278.41993042309,26.4575,26.4636,26.415,26.415,129278.4199
2013-08-07 10:30:00,43.49,43.57,43.49,43.51,85961.17158568061,26.4089,26.4575,26.4089,26.421,85961.1716
2013-08-07 10:35:00,43.51,43.54,43.5,43.5,32431.82583323981,26.421,26.4393,26.415,26.415,32431.8258
2013-08-07 10:40:00,43.5,43.65,43.5,43.65,62170.35125126248,26.415,26.5061,26.415,26.5061,62170.3513
2013-08-07 10:45:00,43.64,43.74,43.63,43.73,61048.14274492201,26.5,26.5607,26.4939,26.5546,61048.1427
2013-08-07 10:50:00,43.73,43.8,43.69,43.73,105375.37874537088,26.5546,26.5971,26.5303,26.5546,105375.3787
2013-08-07 10:55:00,43.73,43.75,43.7,43.75,30075.18796992481,26.5546,26.5668,26.5364,26.5668,30075.188
2013-08-07 11:00:00,43.74,43.79,43.74,43.78,79901.24565144203,26.5607,26.5911,26.5607,26.585,79901.2457
2013-08-07 11:05:00,43.78,43.8,43.71,43.72,67556.95208169677,26.585,26.5971,26.5425,26.5486,67556.9521
2013-08-07 11:10:00,43.71,43.74,43.7,43.72,49713.83683088318,26.5425,26.5607,26.5364,26.5486,49713.8368
2013-08-07 11:15:00,43.73,43.74,43.65,43.65,26371.89989900124,26.5546,26.5607,26.5061,26.5061,26371.8999
2013-08-07 11:20:00,43.65,43.67,43.64,43.64,53529.3457524408,26.5061,26.5182,26.5,26.5,53529.3458
2013-08-07 11:25:00,43.64,43.68,43.64,43.66,55324.87936258557,26.5,26.5243,26.5,26.5121,55324.8794
2013-08-07 11:30:00,43.66,43.67,43.63,43.63,89664.45965660419,26.5121,26.5182,26.4939,26.4939,89664.4597
2013-08-07 11:35:00,43.64,43.65,43.57,43.59,76871.28268432274,26.5,26.5061,26.4575,26.4696,76871.2827
2013-08-07 11:40:00,43.58,43.66,43.58,43.65,84502.300527438,26.4636,26.5121,26.4636,26.5061,84502.3005
2013-08-07 11:45:00,43.64,43.65,43.58,43.62,54651.55425878128,26.5,26.5061,26.4636,26.4878,54651.5543
2013-08-07 11:50:00,43.62,43.65,43.61,43.62,75187.96992481203,26.4878,26.5061,26.4818,26.4878,75187.9699
2013-08-07 11:55:00,43.62,43.65,43.61,43.65,33554.03433958029,26.4878,26.5061,26.4818,26.5061,33554.0343
2013-08-07 12:00:00,43.66,43.69,43.65,43.69,22331.94927617552,26.5121,26.5303,26.5061,26.5303,22331.9493
2013-08-07 12:05:00,43.69,43.7,43.67,43.7,29514.08371675457,26.5303,26.5364,26.5182,26.5364,29514.0837
2013-08-07 12:10:00,43.7,43.76,43.69,43.76,28279.654359780045,26.5364,26.5729,26.5303,26.5729,28279.6544
2013-08-07 12:15:00,43.76,43.78,43.71,43.71,58242.62147907081,26.5729,26.585,26.5425,26.5425,58242.6215
2013-08-07 12:20:00,43.72,43.73,43.69,43.7,41858.37728649983,26.5486,26.5546,26.5303,26.5364,41858.3773
2013-08-07 12:25:00,43.7,43.74,43.7,43.74,21658.624172371223,26.5364,26.5607,26.5364,26.5607,21658.6242
2013-08-07 12:30:00,43.74,43.79,43.71,43.79,49489.39512961508,26.5607,26.5911,26.5425,26.5911,49489.3951
2013-08-07 12:35:00,43.79,43.91,43.79,43.87,71709.12355515655,26.5911,26.6639,26.5911,26.6397,71709.1236
2013-08-07 12:40:00,43.87,43.9,43.87,43.88,100100.99876557064,26.6397,26.6579,26.6397,26.6457,100100.9988
2013-08-07 12:45:00,43.89,43.92,43.87,43.88,58579.28403097295,26.6518,26.67,26.6397,26.6457,58579.284
2013-08-07 12:50:00,43.87,43.92,43.87,43.92,31982.942430703624,26.6397,26.67,26.6397,26.67,31982.9424
2013-08-07 12:55:00,43.92,43.97,43.91,43.96,91908.87666928516,26.67,26.7004,26.6639,26.6943,91908.8767
2013-08-07 13:00:00,43.95,43.98,43.92,43.98,41185.052182695545,26.6882,26.7064,26.67,26.7064,41185.0522
2013-08-07 13:05:00,43.97,44.0,43.95,43.98,44776.119402985074,26.7004,26.7186,26.6882,26.7064,44776.1194
2013-08-07 13:10:00,43.99,44.08,43.99,44.08,92694.42262372348,26.7125,26.7672,26.7125,26.7672,92694.4226
2013-08-07 13:15:00,44.08,44.12,44.06,44.08,41970.59813713388,26.7672,26.7915,26.755,26.7672,41970.5981
2013-08-07 13:20:00,44.07,44.09,44.06,44.09,38940.63517001459,26.7611,26.7732,26.755,26.7732,38940.6352
2013-08-07 13:25:00,44.09,44.16,44.08,44.11,51621.59129166199,26.7732,26.8158,26.7672,26.7854,51621.5913
2013-08-07 13:30:00,44.12,44.13,44.05,44.06,34564.02199528672,26.7915,26.7975,26.749,26.755,34564.022
2013-08-07 13:35:00,44.06,44.09,44.06,44.06,36359.55560543149,26.755,26.7732,26.755,26.755,36359.5556
2013-08-07 13:40:00,44.06,44.07,44.04,44.04,29626.30456738862,26.755,26.7611,26.7429,26.7429,29626.3046
2013-08-07 13:45:00,44.04,44.04,43.99,44.0,48479.40747390865,26.7429,26.7429,26.7125,26.7186,48479.4075
2013-08-07 13:50:00,44.0,44.0,43.95,43.96,42307.26068903602,26.7186,26.7186,26.6882,26.6943,42307.2607
2013-08-07 13:55:00,43.96,44.02,43.96,44.01,62282.57210189653,26.6943,26.7307,26.6943,26.7247,62282.5721
2013-08-07 14:00:00,44.01,44.06,44.01,44.06,88205.58859836157,26.7247,26.755,26.7247,26.755,88205.5886
2013-08-07 14:05:00,44.06,44.07,44.04,44.05,42307.26068903602,26.755,26.7611,26.7429,26.749,42307.2607
2013-08-07 14:10:00,44.05,44.1,44.04,44.09,72158.00695769273,26.749,26.7793,26.7429,26.7732,72158.007
2013-08-07 14:15:00,44.09,44.1,44.06,44.06,49826.05768151722,26.7732,26.7793,26.755,26.755,49826.0577
2013-08-07 14:20:00,44.07,44.09,43.98,44.0,74065.76141847155,26.7611,26.7732,26.7064,26.7186,74065.7614
2013-08-07 14:25:00,44.0,44.06,43.99,44.05,60935.92189428795,26.7186,26.755,26.7125,26.749,60935.9219
2013-08-07 14:30:00,44.05,44.11,44.05,44.09,61833.68869936034,26.749,26.7854,26.749,26.7732,61833.6887
2013-08-07 14:35:00,44.08,44.11,44.08,44.1,34564.02199528672,26.7672,26.7854,26.7672,26.7793,34564.022
2013-08-07 14:40:00,44.1,44.1,44.04,44.04,47693.86151947032,26.7793,26.7793,26.7429,26.7429,47693.8615
2013-08-07 14:45:00,44.04,44.06,44.02,44.04,57344.85467399842,26.7429,26.755,26.7307,26.7429,57344.8547
2013-08-07 14:50:00,44.04,44.04,44.01,44.03,42643.923240938166,26.7429,26.7429,26.7247,26.7368,42643.9232
2013-08-07 14:55:00,44.03,44.09,44.03,44.09,40511.72707889126,26.7368,26.7732,26.7368,26.7732,40511.7271
2013-08-07 15:00:00,44.1,44.13,44.07,44.12,71035.79845135225,26.7793,26.7975,26.7611,26.7915,71035.7985
2013-08-07 15:05:00,44.13,44.13,44.09,44.12,65649.19762091797,26.7975,26.7975,26.7732,26.7915,65649.1976
2013-08-07 15:10:00,44.11,44.19,44.11,44.15,92694.42262372348,26.7854,26.834,26.7854,26.8097,92694.4226
2013-08-07 15:15:00,44.16,44.22,44.15,44.17,74065.76141847155,26.8158,26.8522,26.8097,26.8218,74065.7614
2013-08-07 15:20:00,44.16,44.19,44.15,44.15,92694.42262372348,26.8158,26.834,26.8097,26.8097,92694.4226
2013-08-07 15:25:00,44.15,44.2,44.11,44.2,71260.24015262035,26.8097,26.84,26.7854,26.84,71260.2402
2013-08-07 15:30:00,44.19,44.19,44.15,44.15,92918.86432499158,26.834,26.834,26.8097,26.8097,92918.8643
2013-08-07 15:35:00,44.15,44.21,44.15,44.2,80799.01245651442,26.8097,26.8461,26.8097,26.84,80799.0125
2013-08-07 15:40:00,44.2,44.22,44.18,44.22,84053.4171249018,26.84,26.8522,26.8279,26.8522,84053.4171
2013-08-07 15:45:00,44.21,44.22,44.18,44.21,188418.80821456623,26.8461,26.8522,26.8279,26.8461,188418.8082
2013-08-07 15:50:00,44.2,44.21,44.12,44.13,163169.1168219055,26.84,26.8461,26.7915,26.7975,163169.1168
2013-08-07 15:55:00,44.12,44.16,44.09,44.11,421164.8524295814,26.7915,26.8158,26.7732,26.7854,421164.8524
2013-08-08 09:30:00,44.42,44.62,44.35,44.57,136797.21692290428,26.9736,27.0951,26.9311,27.0647,136797.2169
2013-08-08 09:35:00,44.57,44.74,44.56,44.64,88317.80944899561,27.0647,27.168,27.0586,27.1072,88317.8094
2013-08-08 09:40:00,44.64,44.73,44.56,44.6,54988.21681068342,27.1072,27.1619,27.0586,27.0829,54988.2168
2013-08-08 09:45:00,44.6,44.73,44.59,44.72,83267.87117046346,27.0829,27.1619,27.0769,27.1558,83267.8712
2013-08-08 09:50:00,44.72,44.77,44.66,44.67,107844.23745931992,27.1558,27.1862,27.1194,27.1254,107844.2375
2013-08-08 09:55:00,44.66,44.8,44.64,44.74,75861.29502861631,27.1194,27.2044,27.1072,27.168,75861.295
2013-08-08 10:00:00,44.74,44.81,44.66,44.72,90450.00561104252,27.168,27.2105,27.1194,27.1558,90450.0056
2013-08-08 10:05:00,44.72,44.72,44.49,44.52,105038.71619346876,27.1558,27.1558,27.0161,27.0344,105038.7162
2013-08-08 10:10:00,44.52,44.52,44.33,44.38,83267.87117046346,27.0344,27.0344,26.919,26.9493,83267.8712
2013-08-08 10:15:00,44.39,44.47,44.38,44.43,87307.82179328919,26.9554,27.004,26.9493,26.9797,87307.8218
2013-08-08 10:20:00,44.43,44.5,44.4,44.47,126248.45696330378,26.9797,27.0222,26.9615,27.004,126248.457
2013-08-08 10:25:00,44.47,44.55,44.47,44.52,74402.4239703737,27.004,27.0526,27.004,27.0344,74402.424
2013-08-08 10:30:00,44.52,44.52,44.2,44.24,129951.74503422737,27.0344,27.0344,26.84,26.8643,129951.745
2013-08-08 10:35:00,44.25,44.31,44.18,44.31,107170.91235551564,26.8704,26.9068,26.8279,26.9068,107170.9124
2013-08-08 10:40:00,44.31,44.31,44.12,44.15,91235.55156548086,26.9068,26.9068,26.7915,26.8097,91235.5516
2013-08-08 10:45:00,44.14,44.24,44.11,44.24,68903.60228930535,26.8036,26.8643,26.7854,26.8643,68903.6023
2013-08-08 10:50:00,44.25,44.29,44.23,44.23,144203.79306475143,26.8704,26.8947,26.8583,26.8583,144203.7931
2013-08-08 10:55:00,44.23,44.23,44.14,44.15,51397.14959039389,26.8583,26.8583,26.8036,26.8097,51397.1496
2013-08-08 11:00:00,44.15,44.16,44.05,44.11,86746.71754011895,26.8097,26.8158,26.749,26.7854,86746.7175
2013-08-08 11:05:00,44.1,44.11,43.98,44.02,132981.70800134665,26.7793,26.7854,26.7064,26.7307,132981.708
2013-08-08 11:10:00,44.03,44.03,43.93,43.98,57569.29637526653,26.7368,26.7368,26.6761,26.7064,57569.2964
2013-08-08 11:15:00,43.99,44.04,43.93,43.93,63965.88486140725,26.7125,26.7429,26.6761,26.6761,63965.8849
2013-08-08 11:20:00,43.93,44.08,43.91,44.06,108966.44596566042,26.6761,26.7672,26.6639,26.755,108966.446
2013-08-08 11:25:00,44.06,44.06,43.97,43.98,66883.62697789249,26.755,26.755,26.7004,26.7064,66883.627
2013-08-08 11:30:00,43.98,44.01,43.9,43.9,135562.78756592973,26.7064,26.7247,26.6579,26.6579,135562.7876
2013-08-08 11:35:00,43.91,43.91,43.76,43.78,178206.7108068679,26.6639,26.6639,26.5729,26.585,178206.7108
2013-08-08 11:40:00,43.79,43.85,43.75,43.76,105936.48299854112,26.5911,26.6275,26.5668,26.5729,105936.483
2013-08-08 11:45:00,43.77,43.8,43.74,43.75,145326.0015710919,26.5789,26.5971,26.5607,26.5668,145326.0016
2013-08-08 11:50:00,43.76,43.81,43.73,43.74,116709.68465940972,26.5729,26.6032,26.5546,26.5607,116709.6847
2013-08-08 11:55:00,43.74,43.77,43.69,43.74,98754.34855796206,26.5607,26.5789,26.5303,26.5607,98754.3486
2013-08-08 12:00:00,43.74,43.81,43.74,43.78,102345.4157782516,26.5607,26.6032,26.5607,26.585,102345.4158
2013-08-08 12:05:00,43.79,43.97,43.78,43.95,207271.91112108628,26.5911,26.7004,26.585,26.6882,207271.9111
2013-08-08 12:10:00,43.95,44.06,43.94,44.06,101559.86982381326,26.6882,26.755,26.6822,26.755,101559.8698
2013-08-08 12:15:00,44.05,44.15,44.05,44.14,191785.43373358768,26.749,26.8097,26.749,26.8036,191785.4337
2013-08-08 12:20:00,44.14,44.18,44.04,44.11,116597.46380877566,26.8036,26.8279,26.7429,26.7854,116597.4638
2013-08-08 12:25:00,44.12,44.15,44.06,44.11,74177.98226910559,26.7915,26.8097,26.755,26.7854,74177.9823
2013-08-08 12:30:00,44.12,44.22,44.1,44.22,68566.93973740321,26.7915,26.8522,26.7793,26.8522,68566.9397
2013-08-08 12:35:00,44.22,44.29,44.22,44.29,44327.23600044888,26.8522,26.8947,26.8522,26.8947,44327.236
2013-08-08 12:40:00,44.29,44.34,44.28,44.3,58242.62147907081,26.8947,26.9251,26.8886,26.9008,58242.6215
2013-08-08 12:45:00,44.3,44.31,44.23,44.29,31197.396476265287,26.9008,26.9068,26.8583,26.8947,31197.3965
2013-08-08 12:50:00,44.29,44.31,44.23,44.3,37706.20581304006,26.8947,26.9068,26.8583,26.9008,37706.2058
2013-08-08 12:55:00,44.29,44.31,44.26,44.31,60711.48019301986,26.8947,26.9068,26.8765,26.9068,60711.4802
2013-08-08 13:00:00,44.31,44.33,44.3,44.33,34451.80114465267,26.9068,26.919,26.9008,26.919,34451.8011
2013-08-08 13:05:00,44.34,44.37,44.31,44.33,54202.67085624509,26.9251,26.9433,26.9068,26.919,54202.6709
2013-08-08 13:10:00,44.32,44.32,44.29,44.3,37706.20581304006,26.9129,26.9129,26.8947,26.9008,37706.2058
2013-08-08 13:15:00,44.3,44.34,44.3,44.31,29738.525418022666,26.9008,26.9251,26.9008,26.9068,29738.5254
2013-08-08 13:20:00,44.32,44.34,44.31,44.33,26035.23734709909,26.9129,26.9251,26.9068,26.919,26035.2373
2013-08-08 13:25:00,44.34,44.36,44.3,44.35,27942.9918078779,26.9251,26.9372,26.9008,26.9311,27942.9918
2013-08-08 13:30:00,44.36,44.39,44.34,44.34,46796.094714397936,26.9372,26.9554,26.9251,26.9251,46796.0947
2013-08-08 13:35:00,44.35,44.39,44.33,44.36,28728.53776231624,26.9311,26.9554,26.919,26.9372,28728.5378
2013-08-08 13:40:00,44.36,44.37,44.31,44.36,22107.507574907417,26.9372,26.9433,26.9068,26.9372,22107.5076
2013-08-08 13:45:00,44.36,44.38,44.31,44.31,27494.10840534171,26.9372,26.9493,26.9068,26.9068,27494.1084
2013-08-08 13:50:00,44.31,44.37,44.3,44.36,40623.9479295253,26.9068,26.9433,26.9008,26.9372,40623.9479
2013-08-08 13:55:00,44.38,44.38,44.32,44.34,29289.642015486475,26.9493,26.9493,26.9129,26.9251,29289.642
2013-08-08 14:00:00,44.34,44.39,44.34,44.37,45898.32790932555,26.9251,26.9554,26.9251,26.9433,45898.3279
2013-08-08 14:05:00,44.36,44.36,44.3,44.31,36471.776456065534,26.9372,26.9372,26.9008,26.9068,36471.7765
2013-08-08 14:10:00,44.31,44.34,44.31,44.32,27718.550106609808,26.9068,26.9251,26.9068,26.9129,27718.5501
2013-08-08 14:15:00,44.33,44.36,44.31,44.34,27718.550106609808,26.919,26.9372,26.9068,26.9251,27718.5501
2013-08-08 14:20:00,44.34,44.36,44.31,44.32,32656.26753450791,26.9251,26.9372,26.9068,26.9129,32656.2675
2013-08-08 14:25:00,44.32,44.33,44.3,44.31,39501.73942318482,26.9129,26.919,26.9008,26.9068,39501.7394
2013-08-08 14:30:00,44.32,44.33,44.26,44.26,81584.55841095276,26.9129,26.919,26.8765,26.8765,81584.5584
2013-08-08 14:35:00,44.27,44.28,44.23,44.25,42643.923240938166,26.8825,26.8886,26.8583,26.8704,42643.9232
2013-08-08 14:40:00,44.25,44.31,44.25,44.3,42868.36494220626,26.8704,26.9068,26.8704,26.9008,42868.3649
2013-08-08 14:45:00,44.31,44.35,44.3,44.34,30075.18796992481,26.9068,26.9311,26.9008,26.9251,30075.188
2013-08-08 14:50:00,44.34,44.36,44.27,44.28,58130.40062843676,26.9251,26.9372,26.8825,26.8886,58130.4006
2013-08-08 14:55:00,44.27,44.32,44.26,44.31,51397.14959039389,26.8825,26.9129,26.8765,26.9068,51397.1496
2013-08-08 15:00:00,44.31,44.32,44.29,44.31,57232.63382336438,26.9068,26.9129,26.8947,26.9068,57232.6338
2013-08-08 15:05:00,44.31,44.35,44.29,44.34,50948.2661878577,26.9068,26.9311,26.8947,26.9251,50948.2662
2013-08-08 15:10:00,44.33,44.34,44.27,44.29,83941.19627426776,26.919,26.9251,26.8825,26.8947,83941.1963
2013-08-08 15:15:00,44.28,44.34,44.28,44.32,67669.17293233082,26.8886,26.9251,26.8886,26.9129,67669.1729
2013-08-08 15:20:00,44.33,44.33,44.29,44.31,68454.71888676916,26.919,26.919,26.8947,26.9068,68454.7189
2013-08-08 15:25:00,44.31,44.33,44.29,44.33,72831.33206149703,26.9068,26.919,26.8947,26.919,72831.3321
2013-08-08 15:30:00,44.33,44.36,44.32,44.34,67444.73123106273,26.919,26.9372,26.9129,26.9251,67444.7312
2013-08-08 15:35:00,44.33,44.39,44.31,44.39,117607.45146448207,26.919,26.9554,26.9068,26.9554,117607.4515
2013-08-08 15:40:00,44.38,44.4,44.34,44.34,109415.3293681966,26.9493,26.9615,26.9251,26.9251,109415.3294
2013-08-08 15:45:00,44.33,44.4,44.31,44.39,255751.31859499493,26.919,26.9615,26.9068,26.9554,255751.3186
2013-08-08 15:50:00,44.39,44.42,44.35,44.36,225900.5723263382,26.9554,26.9736,26.9311,26.9372,225900.5723
2013-08-08 15:55:00,44.35,44.4,44.33,44.35,359667.8262821232,26.9311,26.9615,26.919,26.9311,359667.8263
2013-08-09 09:30:00,44.14,44.23,44.0,44.04,123442.9356974526,26.8036,26.8583,26.7186,26.7429,123442.9357
2013-08-09 09:35:00,44.04,44.31,44.04,44.3,55212.65851195152,26.7429,26.9068,26.7429,26.9008,55212.6585
2013-08-09 09:40:00,44.29,44.38,44.24,44.33,50387.161934687465,26.8947,26.9493,26.8643,26.919,50387.1619
2013-08-09 09:45:00,44.35,44.49,44.31,44.31,48030.524071372456,26.9311,27.0161,26.9068,26.9068,48030.5241
2013-08-09 09:50:00,44.31,44.37,44.26,44.28,55324.87936258557,26.9068,26.9433,26.8765,26.8886,55324.8794
2013-08-09 09:55:00,44.26,44.35,44.23,44.35,34564.02199528672,26.8765,26.9311,26.8583,26.9311,34564.022
2013-08-09 10:00:00,44.34,44.39,44.3,44.32,62170.35125126248,26.9251,26.9554,26.9008,26.9129,62170.3513
2013-08-09 10:05:00,44.31,44.32,44.16,44.23,62619.234653798674,26.9068,26.9129,26.8158,26.8583,62619.2347
2013-08-09 10:10:00,44.23,44.28,44.18,44.26,65873.63932218606,26.8583,26.8886,26.8279,26.8765,65873.6393
2013-08-09 10:15:00,44.25,44.3,44.2,44.21,41521.714734597685,26.8704,26.9008,26.84,26.8461,41521.7147
2013-08-09 10:20:00,44.2,44.24,44.15,44.23,68005.83548423297,26.84,26.8643,26.8097,26.8583,68005.8355
2013-08-09 10:25:00,44.22,44.23,44.17,44.23,47581.64066883627,26.8522,26.8583,26.8218,26.8583,47581.6407
2013-08-09 10:30:00,44.23,44.27,44.22,44.27,53192.68320053866,26.8583,26.8825,26.8522,26.8825,53192.6832
2013-08-09 10:35:00,44.27,44.28,44.23,44.27,19975.31141286051,26.8825,26.8886,26.8583,26.8825,19975.3114
2013-08-09 10:40:00,44.27,44.33,44.27,44.3,31534.05902816743,26.8825,26.919,26.8825,26.9008,31534.059
2013-08-09 10:45:00,44.31,44.33,44.3,44.31,28952.97946358433,26.9068,26.919,26.9008,26.9068,28952.9795
2013-08-09 10:50:00,44.32,44.33,44.23,44.23,46683.87386376388,26.9129,26.919,26.8583,26.8583,46683.8739
2013-08-09 10:55:00,44.23,44.28,44.21,44.23,58018.17977780271,26.8583,26.8886,26.8461,26.8583,58018.1798
2013-08-09 11:00:00,44.22,44.23,44.11,44.11,60150.37593984962,26.8522,26.8583,26.7854,26.7854,60150.3759
2013-08-09 11:05:00,44.1,44.13,44.09,44.12,28728.53776231624,26.7793,26.7975,26.7732,26.7915,28728.5378
2013-08-09 11:10:00,44.12,44.15,44.11,44.15,38716.19346874649,26.7915,26.8097,26.7854,26.8097,38716.1935
2013-08-09 11:15:00,44.15,44.15,44.11,44.13,22107.507574907417,26.8097,26.8097,26.7854,26.7975,22107.5076
2013-08-09 11:20:00,44.13,44.14,44.05,44.05,66098.08102345416,26.7975,26.8036,26.749,26.749,66098.081
2013-08-09 11:25:00,44.04,44.06,43.96,44.05,56783.75042082819,26.7429,26.755,26.6943,26.749,56783.7504
2013-08-09 11:30:00,44.05,44.05,44.0,44.0,31534.05902816743,26.749,26.749,26.7186,26.7186,31534.059
2013-08-09 11:35:00,44.01,44.04,44.0,44.02,35798.45135226125,26.7247,26.7429,26.7186,26.7307,35798.4514
2013-08-09 11:40:00,44.03,44.06,44.0,44.0,25810.795645831,26.7368,26.755,26.7186,26.7186,25810.7956
2013-08-09 11:45:00,44.01,44.1,44.01,44.1,35574.00965099315,26.7247,26.7793,26.7247,26.7793,35574.0097
2013-08-09 11:50:00,44.09,44.1,44.07,44.07,27269.666704073614,26.7732,26.7793,26.7611,26.7611,27269.6667
2013-08-09 11:55:00,44.07,44.1,44.05,44.05,24127.48288632028,26.7611,26.7793,26.749,26.749,24127.4829
2013-08-09 12:00:00,44.06,44.06,44.02,44.03,50723.824486589605,26.755,26.755,26.7307,26.7368,50723.8245
2013-08-09 12:05:00,44.03,44.05,43.98,44.05,125350.6901582314,26.7368,26.749,26.7064,26.749,125350.6902
2013-08-09 12:10:00,44.06,44.15,44.04,44.11,61721.46784872629,26.755,26.8097,26.7429,26.7854,61721.4678
2013-08-09 12:15:00,44.1,44.15,44.1,44.15,44215.01514981483,26.7793,26.8097,26.7793,26.8097,44215.0151
2013-08-09 12:20:00,44.15,44.23,44.14,44.15,55661.54191448771,26.8097,26.8583,26.8036,26.8097,55661.5419
2013-08-09 12:25:00,44.15,44.23,44.15,44.2,35574.00965099315,26.8097,26.8583,26.8097,26.84,35574.0097
2013-08-09 12:30:00,44.2,44.3,44.2,44.3,37032.880709235775,26.84,26.9008,26.84,26.9008,37032.8807
2013-08-09 12:35:00,44.3,44.32,44.27,44.31,65424.75591964987,26.9008,26.9129,26.8825,26.9068,65424.7559
2013-08-09 12:40:00,44.3,44.31,44.25,44.25,23678.599483784084,26.9008,26.9068,26.8704,26.8704,23678.5995
2013-08-09 12:45:00,44.25,44.27,44.25,44.26,22219.728425541463,26.8704,26.8825,26.8704,26.8765,22219.7284
2013-08-09 12:50:00,44.26,44.27,44.21,44.22,62731.45550443272,26.8765,26.8825,26.8461,26.8522,62731.4555
2013-08-09 12:55:00,44.22,44.22,44.17,44.19,31870.72158006957,26.8522,26.8522,26.8218,26.834,31870.7216
2013-08-09 13:00:00,44.2,44.2,44.18,44.19,16608.685893839076,26.84,26.84,26.8279,26.834,16608.6859
2013-08-09 13:05:00,44.18,44.24,44.18,44.24,43205.027494108406,26.8279,26.8643,26.8279,26.8643,43205.0275
2013-08-09 13:10:00,44.24,44.27,44.23,44.25,38155.08921557625,26.8643,26.8825,26.8583,26.8704,38155.0892
2013-08-09 13:15:00,44.26,44.26,44.22,44.23,61721.46784872629,26.8765,26.8765,26.8522,26.8583,61721.4678
2013-08-09 13:20:00,44.24,44.31,44.23,44.3,60150.37593984962,26.8643,26.9068,26.8583,26.9008,60150.3759
2013-08-09 13:25:00,44.3,44.36,44.3,44.36,42307.26068903602,26.9008,26.9372,26.9008,26.9372,42307.2607
2013-08-09 13:30:00,44.36,44.38,44.35,44.36,38491.7517674784,26.9372,26.9493,26.9311,26.9372,38491.7518
2013-08-09 13:35:00,44.37,44.39,44.37,44.38,18404.21950398384,26.9433,26.9554,26.9433,26.9493,18404.2195
2013-08-09 13:40:00,44.38,44.44,44.37,44.42,42195.03983840197,26.9493,26.9858,26.9433,26.9736,42195.0398
2013-08-09 13:45:00,44.43,44.43,44.35,44.36,36583.99730669958,26.9797,26.9797,26.9311,26.9372,36583.9973
2013-08-09 13:50:00,44.36,44.38,44.34,44.37,41521.714734597685,26.9372,26.9493,26.9251,26.9433,41521.7147
2013-08-09 13:55:00,44.37,44.39,44.36,44.38,64975.87251711368,26.9433,26.9554,26.9372,26.9493,64975.8725
2013-08-09 14:00:00,44.37,44.42,44.37,44.4,67893.61463359892,26.9433,26.9736,26.9433,26.9615,67893.6146
2013-08-09 14:05:00,44.4,44.4,44.34,44.36,66883.62697789249,26.9615,26.9615,26.9251,26.9372,66883.627
2013-08-09 14:10:00,44.35,44.42,44.35,44.4,42643.923240938166,26.9311,26.9736,26.9311,26.9615,42643.9232
2013-08-09 14:15:00,44.4,44.42,44.37,44.41,62394.79295253057,26.9615,26.9736,26.9433,26.9676,62394.793
2013-08-09 14:20:00,44.41,44.46,44.4,44.44,47132.75726630008,26.9676,26.9979,26.9615,26.9858,47132.7573
2013-08-09 14:25:00,44.45,44.48,44.44,44.47,44102.79429918079,26.9919,27.0101,26.9858,27.004,44102.7943
2013-08-09 14:30:00,44.47,44.5,44.46,44.46,48816.07002581079,27.004,27.0222,26.9979,26.9979,48816.07
2013-08-09 14:35:00,44.47,44.47,44.4,44.41,64302.54741330939,27.004,27.004,26.9615,26.9676,64302.5474
2013-08-09 14:40:00,44.41,44.47,44.38,44.45,52407.13724610032,26.9676,27.004,26.9493,26.9919,52407.1372
2013-08-09 14:45:00,44.45,44.48,44.41,44.47,53192.68320053866,26.9919,27.0101,26.9676,27.004,53192.6832
2013-08-09 14:50:00,44.47,44.49,44.44,44.45,63629.2223095051,27.004,27.0161,26.9858,26.9919,63629.2223
2013-08-09 14:55:00,44.45,44.45,44.38,44.41,54202.67085624509,26.9919,26.9919,26.9493,26.9676,54202.6709
2013-08-09 15:00:00,44.42,44.45,44.41,44.42,49040.51172707889,26.9736,26.9919,26.9676,26.9736,49040.5117
2013-08-09 15:05:00,44.41,44.42,44.39,44.42,43990.57344854674,26.9676,26.9736,26.9554,26.9736,43990.5734
2013-08-09 15:10:00,44.42,44.44,44.39,44.43,53529.3457524408,26.9736,26.9858,26.9554,26.9797,53529.3458
2013-08-09 15:15:00,44.43,44.44,44.39,44.42,36135.113904163394,26.9797,26.9858,26.9554,26.9736,36135.1139
2013-08-09 15:20:00,44.42,44.46,44.39,44.4,76534.6201324206,26.9736,26.9979,26.9554,26.9615,76534.6201
2013-08-09 15:25:00,44.4,44.42,44.35,44.37,60374.81764111772,26.9615,26.9736,26.9311,26.9433,60374.8176
2013-08-09 15:30:00,44.37,44.39,44.37,44.39,58579.28403097295,26.9433,26.9554,26.9433,26.9554,58579.284
2013-08-09 15:35:00,44.39,44.4,44.36,44.39,82931.20861856133,26.9554,26.9615,26.9372,26.9554,82931.2086
2013-08-09 15:40:00,44.4,44.4,44.37,44.38,83828.9754236337,26.9615,26.9615,26.9433,26.9493,83828.9754
2013-08-09 15:45:00,44.37,44.39,44.35,44.39,150375.93984962406,26.9433,26.9554,26.9311,26.9554,150375.9398
2013-08-09 15:50:00,44.38,44.39,44.35,44.36,120076.31017843114,26.9493,26.9554,26.9311,26.9372,120076.3102
2013-08-09 15:55:00,44.35,44.41,44.33,44.34,284479.8563573112,26.9311,26.9676,26.919,26.9251,284479.8564
2013-08-12 09:30:00,43.95,43.96,43.78,43.86,116036.35955560542,26.6882,26.6943,26.585,26.6336,116036.3596
2013-08-12 09:35:00,43.87,43.91,43.79,43.89,58803.72573224104,26.6397,26.6639,26.5911,26.6518,58803.7257
2013-08-12 09:40:00,43.92,43.94,43.86,43.9,99876.55706430254,26.67,26.6822,26.6336,26.6579,99876.5571
2013-08-12 09:45:00,43.9,43.98,43.74,43.76,109751.99192009876,26.6579,26.7064,26.5607,26.5729,109751.9919
2013-08-12 09:50:00,43.78,43.92,43.78,43.89,84165.63797553585,26.585,26.67,26.585,26.6518,84165.638
2013-08-12 09:55:00,43.89,44.03,43.89,43.95,78779.03714510155,26.6518,26.7368,26.6518,26.6882,78779.0371
2013-08-12 10:00:00,43.96,44.06,43.94,44.01,99203.23196049826,26.6943,26.755,26.6822,26.7247,99203.232
2013-08-12 10:05:00,44.0,44.06,43.98,44.04,63853.6640107732,26.7186,26.755,26.7064,26.7429,63853.664
2013-08-12 10:10:00,44.05,44.14,44.03,44.14,45561.66535742341,26.749,26.8036,26.7368,26.8036,45561.6654
2013-08-12 10:15:00,44.15,44.19,44.02,44.03,82482.32521602513,26.8097,26.834,26.7307,26.7368,82482.3252
2013-08-12 10:20:00,44.03,44.05,44.0,44.02,45561.66535742341,26.7368,26.749,26.7186,26.7307,45561.6654
2013-08-12 10:25:00,44.02,44.02,43.93,43.95,117046.34721131186,26.7307,26.7307,26.6761,26.6882,117046.3472
2013-08-12 10:30:00,43.95,44.04,43.95,44.0,98081.02345415778,26.6882,26.7429,26.6882,26.7186,98081.0235
2013-08-12 10:35:00,43.99,44.07,43.98,44.06,113455.27999102233,26.7125,26.7611,26.7064,26.755,113455.28
2013-08-12 10:40:00,44.06,44.07,43.99,44.0,46796.094714397936,26.755,26.7611,26.7125,26.7186,46796.0947
2013-08-12 10:45:00,44.01,44.04,43.98,44.03,51060.48703849175,26.7247,26.7429,26.7064,26.7368,51060.487
2013-08-12 10:50:00,44.03,44.03,43.96,43.97,76871.28268432274,26.7368,26.7368,26.6943,26.7004,76871.2827
2013-08-12 10:55:00,43.98,44.06,43.97,44.02,60038.15508921557,26.7064,26.755,26.7004,26.7307,60038.1551
2013-08-12 11:00:00,44.02,44.06,44.02,44.02,59252.60913477724,26.7307,26.755,26.7307,26.7307,59252.6091
2013-08-12 11:05:00,44.03,44.03,43.97,43.98,40175.06452698911,26.7368,26.7368,26.7004,26.7064,40175.0645
2013-08-12 11:10:00,43.97,43.98,43.97,43.98,22219.728425541463,26.7004,26.7064,26.7004,26.7064,22219.7284
2013-08-12 11:15:00,43.98,44.02,43.98,44.0,26820.783301537424,26.7064,26.7307,26.7064,26.7186,26820.7833
2013-08-12 11:20:00,44.01,44.02,43.99,44.01,21209.74076983504,26.7247,26.7307,26.7125,26.7247,21209.7408
2013-08-12 11:25:00,44.01,44.03,44.0,44.03,38379.53091684435,26.7247,26.7368,26.7186,26.7368,38379.5309
2013-08-12 11:30:00,44.03,44.04,44.0,44.0,45000.56110425317,26.7368,26.7429,26.7186,26.7186,45000.5611
2013-08-12 11:35:00,44.0,44.01,43.94,43.97,52407.13724610032,26.7186,26.7247,26.6822,26.7004,52407.1372
2013-08-12 11:40:00,43.96,44.01,43.96,43.98,44102.79429918079,26.6943,26.7247,26.6943,26.7064,44102.7943
2013-08-12 11:45:00,43.99,43.99,43.9,43.9,35798.45135226125,26.7125,26.7125,26.6579,26.6579,35798.4514
2013-08-12 11:50:00,43.9,43.9,43.83,43.84,43766.13174727864,26.6579,26.6579,26.6154,26.6214,43766.1317
2013-08-12 11:55:00,43.84,43.85,43.79,43.8,42419.48153967007,26.6214,26.6275,26.5911,26.5971,42419.4815
2013-08-12 12:00:00,43.8,43.83,43.8,43.81,51733.81214229604,26.5971,26.6154,26.5971,26.6032,51733.8121
2013-08-12 12:05:00,43.82,43.83,43.81,43.82,82594.54606665918,26.6093,26.6154,26.6032,26.6093,82594.5461
2013-08-12 12:10:00,43.82,43.83,43.79,43.8,51397.14959039389,26.6093,26.6154,26.5911,26.5971,51397.1496
2013-08-12 12:15:00,43.8,43.81,43.79,43.79,48816.07002581079,26.5971,26.6032,26.5911,26.5911,48816.07
2013-08-12 12:20:00,43.79,43.8,43.78,43.8,37818.42666367411,26.5911,26.5971,26.585,26.5971,37818.4267
2013-08-12 12:25:00,43.8,43.81,43.76,43.77,35574.00965099315,26.5971,26.6032,26.5729,26.5789,35574.0097
2013-08-12 12:30:00,43.77,43.77,43.74,43.74,45112.781954887214,26.5789,26.5789,26.5607,26.5607,45112.782
2013-08-12 12:35:00,43.74,43.76,43.73,43.73,26933.00415217147,26.5607,26.5729,26.5546,26.5546,26933.0042
2013-08-12 12:40:00,43.73,43.74,43.71,43.73,54539.33340814723,26.5546,26.5607,26.5425,26.5546,54539.3334
2013-08-12 12:45:00,43.74,43.75,43.71,43.72,28279.654359780045,26.5607,26.5668,26.5425,26.5486,28279.6544
2013-08-12 12:50:00,43.72,43.74,43.7,43.71,19750.86971159241,26.5486,26.5607,26.5364,26.5425,19750.8697
2013-08-12 12:55:00,43.73,43.73,43.66,43.68,63853.6640107732,26.5546,26.5546,26.5121,26.5243,63853.664
2013-08-12 13:00:00,43.68,43.73,43.68,43.68,42419.48153967007,26.5243,26.5546,26.5243,26.5243,42419.4815
2013-08-12 13:05:00,43.68,43.7,43.67,43.7,36808.43900796768,26.5243,26.5364,26.5182,26.5364,36808.439
2013-08-12 13:10:00,43.7,43.7,43.62,43.62,65536.97677028392,26.5364,26.5364,26.4878,26.4878,65536.9768
2013-08-12 13:15:00,43.63,43.64,43.58,43.64,40287.28537762316,26.4939,26.5,26.4636,26.5,40287.2854
2013-08-12 13:20:00,43.65,43.72,43.65,43.71,44776.119402985074,26.5061,26.5486,26.5061,26.5425,44776.1194
2013-08-12 13:25:00,43.72,43.74,43.66,43.72,81135.67500841655,26.5486,26.5607,26.5121,26.5486,81135.675
2013-08-12 13:30:00,43.73,43.74,43.7,43.71,50611.60363595556,26.5546,26.5607,26.5364,26.5425,50611.6036
2013-08-12 13:35:00,43.73,43.74,43.7,43.74,28055.21265851195,26.5546,26.5607,26.5364,26.5607,28055.2127
2013-08-12 13:40:00,43.74,43.74,43.7,43.71,60487.038491751766,26.5607,26.5607,26.5364,26.5425,60487.0385
2013-08-12 13:45:00,43.7,43.71,43.65,43.65,35686.2305016272,26.5364,26.5425,26.5061,26.5061,35686.2305
2013-08-12 13:50:00,43.65,43.65,43.56,43.63,63741.44316013915,26.5061,26.5061,26.4514,26.4939,63741.4432
2013-08-12 13:55:00,43.64,43.64,43.61,43.63,30748.513073729097,26.5,26.5,26.4818,26.4939,30748.5131
2013-08-12 14:00:00,43.63,43.65,43.61,43.64,42643.923240938166,26.4939,26.5061,26.4818,26.5,42643.9232
2013-08-12 14:05:00,43.65,43.65,43.63,43.64,39950.62282572102,26.5061,26.5061,26.4939,26.5,39950.6228
2013-08-12 14:10:00,43.64,43.64,43.59,43.6,41970.59813713388,26.5,26.5,26.4696,26.4757,41970.5981
2013-08-12 14:15:00,43.59,43.6,43.57,43.57,30636.29222309505,26.4696,26.4757,26.4575,26.4575,30636.2922
2013-08-12 14:20:00,43.57,43.61,43.57,43.61,49826.05768151722,26.4575,26.4818,26.4575,26.4818,49826.0577
2013-08-12 14:25:00,43.62,43.64,43.61,43.63,20424.1948153967,26.4878,26.5,26.4818,26.4939,20424.1948
2013-08-12 14:30:00,43.63,43.64,43.61,43.64,26484.12074963528,26.4939,26.5,26.4818,26.5,26484.1207
2013-08-12 14:35:00,43.64,43.65,43.63,43.65,40511.72707889126,26.5,26.5061,26.4939,26.5061,40511.7271
2013-08-12 14:40:00,43.65,43.65,43.6,43.62,41185.052182695545,26.5061,26.5061,26.4757,26.4878,41185.0522
2013-08-12 14:45:00,43.61,43.63,43.61,43.63,46459.43216249579,26.4818,26.4939,26.4818,26.4939,46459.4322
2013-08-12 14:50:00,43.62,43.64,43.62,43.64,37930.64751430816,26.4878,26.5,26.4878,26.5,37930.6475
2013-08-12 14:55:00,43.64,43.64,43.61,43.63,72270.22780832679,26.5,26.5,26.4818,26.4939,72270.2278
2013-08-12 15:00:00,43.63,43.63,43.57,43.57,67332.51038042868,26.4939,26.4939,26.4575,26.4575,67332.5104
2013-08-12 15:05:00,43.57,43.58,43.57,43.57,30299.629671192903,26.4575,26.4636,26.4575,26.4575,30299.6297
2013-08-12 15:10:00,43.57,43.62,43.57,43.62,99876.55706430254,26.4575,26.4878,26.4575,26.4878,99876.5571
2013-08-12 15:15:00,43.62,43.62,43.58,43.58,39950.62282572102,26.4878,26.4878,26.4636,26.4636,39950.6228
2013-08-12 15:20:00,43.58,43.62,43.58,43.6,82594.54606665918,26.4636,26.4878,26.4636,26.4757,82594.5461
2013-08-12 15:25:00,43.6,43.62,43.57,43.58,81023.45415778251,26.4757,26.4878,26.4575,26.4636,81023.4542
2013-08-12 15:30:00,43.59,43.64,43.59,43.64,65312.53506901582,26.4696,26.5,26.4696,26.5,65312.5351
2013-08-12 15:35:00,43.64,43.66,43.62,43.63,107619.79575805184,26.5,26.5121,26.4878,26.4939,107619.7958
2013-08-12 15:40:00,43.62,43.65,43.6,43.6,130288.4075861295,26.4878,26.5061,26.4757,26.4757,130288.4076
2013-08-12 15:45:00,43.6,43.65,43.6,43.61,190438.78352597912,26.4757,26.5061,26.4757,26.4818,190438.7835
2013-08-12 15:50:00,43.62,43.63,43.57,43.61,210189.6532375716,26.4878,26.4939,26.4575,26.4818,210189.6532
2013-08-12 15:55:00,43.62,43.62,43.51,43.54,459768.82504769386,26.4878,26.4878,26.421,26.4393,459768.825
2013-08-13 09:30:00,43.73,43.88,43.73,43.88,134552.79991022332,26.5546,26.6457,26.5546,26.6457,134552.7999
2013-08-13 09:35:00,43.86,43.91,43.79,43.86,193244.3047918303,26.6336,26.6639,26.5911,26.6336,193244.3048
2013-08-13 09:40:00,43.86,43.9,43.72,43.89,97071.03579845135,26.6336,26.6579,26.5486,26.6518,97071.0358
2013-08-13 09:45:00,43.88,43.9,43.74,43.74,87868.92604645943,26.6457,26.6579,26.5607,26.5607,87868.926
2013-08-13 09:50:00,43.75,43.8,43.63,43.69,76871.28268432274,26.5668,26.5971,26.4939,26.5303,76871.2827
2013-08-13 09:55:00,43.7,43.74,43.65,43.74,61048.14274492201,26.5364,26.5607,26.5061,26.5607,61048.1427
2013-08-13 10:00:00,43.73,43.74,43.56,43.56,71821.34440579059,26.5546,26.5607,26.4514,26.4514,71821.3444
2013-08-13 10:05:00,43.57,43.67,43.5,43.66,97071.03579845135,26.4575,26.5182,26.415,26.5121,97071.0358
2013-08-13 10:10:00,43.66,43.66,43.57,43.58,80013.46650207609,26.5121,26.5121,26.4575,26.4636,80013.4665
2013-08-13 10:15:00,43.58,43.59,43.44,43.47,85624.50903377848,26.4636,26.4696,26.3785,26.3968,85624.509
2013-08-13 10:20:00,43.46,43.49,43.42,43.47,59140.38828414319,26.3907,26.4089,26.3664,26.3968,59140.3883
2013-08-13 10:25:00,43.48,43.51,43.42,43.46,61721.46784872629,26.4028,26.421,26.3664,26.3907,61721.4678
2013-08-13 10:30:00,43.47,43.51,43.35,43.51,83492.31287173157,26.3968,26.421,26.3239,26.421,83492.3129
2013-08-13 10:35:00,43.51,43.59,43.5,43.58,82257.88351475704,26.421,26.4696,26.415,26.4636,82257.8835
2013-08-13 10:40:00,43.58,43.65,43.57,43.65,75524.63247671416,26.4636,26.5061,26.4575,26.5061,75524.6325
2013-08-13 10:45:00,43.64,43.65,43.57,43.61,76085.7367298844,26.5,26.5061,26.4575,26.4818,76085.7367
2013-08-13 10:50:00,43.6,43.6,43.54,43.54,30972.9547749972,26.4757,26.4757,26.4393,26.4393,30972.9548
2013-08-13 10:55:00,43.54,43.6,43.53,43.58,50050.49938278532,26.4393,26.4757,26.4332,26.4636,50050.4994
2013-08-13 11:00:00,43.58,43.65,43.57,43.65,53529.3457524408,26.4636,26.5061,26.4575,26.5061,53529.3458
2013-08-13 11:05:00,43.65,43.65,43.61,43.64,53304.90405117271,26.5061,26.5061,26.4818,26.5,53304.9041
2013-08-13 11:10:00,43.64,43.69,43.64,43.67,55773.76276512176,26.5,26.5303,26.5,26.5182,55773.7628
2013-08-13 11:15:00,43.67,43.7,43.65,43.7,94714.39793513634,26.5182,26.5364,26.5061,26.5364,94714.3979
2013-08-13 11:20:00,43.7,43.73,43.65,43.67,93143.30602625968,26.5364,26.5546,26.5061,26.5182,93143.306
2013-08-13 11:25:00,43.67,43.75,43.67,43.74,63965.88486140725,26.5182,26.5668,26.5182,26.5607,63965.8849
2013-08-13 11:30:00,43.74,43.79,43.7,43.71,57569.29637526653,26.5607,26.5911,26.5364,26.5425,57569.2964
2013-08-13 11:35:00,43.71,43.71,43.68,43.7,31758.500729435527,26.5425,26.5425,26.5243,26.5364,31758.5007
2013-08-13 11:40:00,43.7,43.72,43.65,43.67,74851.30737290988,26.5364,26.5486,26.5061,26.5182,74851.3074
2013-08-13 11:45:00,43.68,43.72,43.67,43.71,55661.54191448771,26.5243,26.5486,26.5182,26.5425,55661.5419
2013-08-13 11:50:00,43.71,43.71,43.68,43.68,26484.12074963528,26.5425,26.5425,26.5243,26.5243,26484.1207
2013-08-13 11:55:00,43.68,43.68,43.61,43.61,83828.9754236337,26.5243,26.5243,26.4818,26.4818,83828.9754
2013-08-13 12:00:00,43.61,43.69,43.58,43.67,62731.45550443272,26.4818,26.5303,26.4636,26.5182,62731.4555
2013-08-13 12:05:00,43.67,43.72,43.66,43.71,92806.64347435754,26.5182,26.5486,26.5121,26.5425,92806.6435
2013-08-13 12:10:00,43.71,43.71,43.68,43.68,54651.55425878128,26.5425,26.5425,26.5243,26.5243,54651.5543
2013-08-13 12:15:00,43.68,43.75,43.65,43.74,110088.6544720009,26.5243,26.5668,26.5061,26.5607,110088.6545
2013-08-13 12:20:00,43.74,43.76,43.72,43.72,80799.01245651442,26.5607,26.5729,26.5486,26.5486,80799.0125
2013-08-13 12:25:00,43.72,43.76,43.72,43.75,110088.6544720009,26.5486,26.5729,26.5486,26.5668,110088.6545
2013-08-13 12:30:00,43.75,43.76,43.74,43.75,129951.74503422737,26.5668,26.5729,26.5607,26.5668,129951.745
2013-08-13 12:35:00,43.75,43.82,43.74,43.81,59813.71338794748,26.5668,26.6093,26.5607,26.6032,59813.7134
2013-08-13 12:40:00,43.82,43.84,43.73,43.74,137021.65862417236,26.6093,26.6214,26.5546,26.5607,137021.6586
2013-08-13 12:45:00,43.73,43.83,43.73,43.82,70138.03164627988,26.5546,26.6154,26.5546,26.6093,70138.0316
2013-08-13 12:50:00,43.82,43.9,43.82,43.9,80350.12905397822,26.6093,26.6579,26.6093,26.6579,80350.1291
2013-08-13 12:55:00,43.9,43.9,43.85,43.86,18965.32375715408,26.6579,26.6579,26.6275,26.6336,18965.3238
2013-08-13 13:00:00,43.85,43.85,43.81,43.81,51733.81214229604,26.6275,26.6275,26.6032,26.6032,51733.8121
2013-08-13 13:05:00,43.81,43.85,43.74,43.85,67108.06867916058,26.6032,26.6275,26.5607,26.6275,67108.0687
2013-08-13 13:10:00,43.85,43.91,43.85,43.87,67108.06867916058,26.6275,26.6639,26.6275,26.6397,67108.0687
2013-08-13 13:15:00,43.87,43.88,43.8,43.81,85063.40478060824,26.6397,26.6457,26.5971,26.6032,85063.4048
2013-08-13 13:20:00,43.81,43.82,43.81,43.82,62843.67635506677,26.6032,26.6093,26.6032,26.6093,62843.6764
2013-08-13 13:25:00,43.82,43.86,43.81,43.82,115138.59275053303,26.6093,26.6336,26.6032,26.6093,115138.5928
2013-08-13 13:30:00,43.82,43.82,43.78,43.8,102682.07833015372,26.6093,26.6093,26.585,26.5971,102682.0783
2013-08-13 13:35:00,43.8,43.8,43.76,43.79,75524.63247671416,26.5971,26.5971,26.5729,26.5911,75524.6325
2013-08-13 13:40:00,43.8,43.83,43.79,43.8,67556.95208169677,26.5971,26.6154,26.5911,26.5971,67556.9521
2013-08-13 13:45:00,43.8,43.84,43.8,43.83,57344.85467399842,26.5971,26.6214,26.5971,26.6154,57344.8547
2013-08-13 13:50:00,43.84,43.9,43.84,43.87,34676.24284592077,26.6214,26.6579,26.6214,26.6397,34676.2428
2013-08-13 13:55:00,43.87,43.9,43.83,43.85,46796.094714397936,26.6397,26.6579,26.6154,26.6275,46796.0947
2013-08-13 14:00:00,43.86,43.95,43.85,43.95,70699.13589945012,26.6336,26.6882,26.6275,26.6882,70699.1359
2013-08-13 14:05:00,43.95,43.98,43.94,43.97,63292.55975760296,26.6882,26.7064,26.6822,26.7004,63292.5598
2013-08-13 14:10:00,43.98,43.98,43.94,43.96,24800.80799012457,26.7064,26.7064,26.6822,26.6943,24800.808
2013-08-13 14:15:00,43.96,43.98,43.94,43.95,34451.80114465267,26.6943,26.7064,26.6822,26.6882,34451.8011
2013-08-13 14:20:00,43.95,44.0,43.95,43.98,34900.68454718887,26.6882,26.7186,26.6882,26.7064,34900.6845
2013-08-13 14:25:00,43.98,44.01,43.97,44.01,57569.29637526653,26.7064,26.7247,26.7004,26.7247,57569.2964
2013-08-13 14:30:00,44.01,44.03,43.96,43.96,257995.7356076759,26.7247,26.7368,26.6943,26.6943,257995.7356
2013-08-13 14:35:00,43.96,43.98,43.93,43.98,64751.43081584558,26.6943,26.7064,26.6761,26.7064,64751.4308
2013-08-13 14:40:00,43.97,44.05,43.97,44.04,39389.518572550776,26.7004,26.749,26.7004,26.7429,39389.5186
2013-08-13 14:45:00,44.03,44.04,43.98,44.0,61497.02614745819,26.7368,26.7429,26.7064,26.7186,61497.0261
2013-08-13 14:50:00,44.0,44.01,43.97,44.01,42082.818987767925,26.7186,26.7247,26.7004,26.7247,42082.819
2013-08-13 14:55:00,44.0,44.06,43.99,44.06,59252.60913477724,26.7186,26.755,26.7125,26.755,59252.6091
2013-08-13 15:00:00,44.06,44.17,44.05,44.17,255190.2143418247,26.755,26.8218,26.749,26.8218,255190.2143
2013-08-13 15:05:00,44.16,44.23,44.16,44.21,99764.33621366847,26.8158,26.8583,26.8158,26.8461,99764.3362
2013-08-13 15:10:00,44.21,44.22,44.17,44.18,69576.92739310964,26.8461,26.8522,26.8218,26.8279,69576.9274
2013-08-13 15:15:00,44.17,44.17,44.11,44.14,70025.81079564583,26.8218,26.8218,26.7854,26.8036,70025.8108
2013-08-13 15:20:00,44.15,44.24,44.15,44.21,78891.2579957356,26.8097,26.8643,26.8097,26.8461,78891.258
2013-08-13 15:25:00,44.2,44.21,44.18,44.18,73055.77376276512,26.84,26.8461,26.8279,26.8279,73055.7738
2013-08-13 15:30:00,44.19,44.22,44.19,44.2,84614.52137807204,26.834,26.8522,26.834,26.84,84614.5214
2013-08-13 15:35:00,44.21,44.22,44.11,44.12,121535.18123667376,26.8461,26.8522,26.7854,26.7915,121535.1812
2013-08-13 15:40:00,44.12,44.15,44.11,44.15,170912.3555156548,26.7915,26.8097,26.7854,26.8097,170912.3555
2013-08-13 15:45:00,44.15,44.15,44.06,44.06,179216.69846257434,26.8097,26.8097,26.755,26.755,179216.6985
2013-08-13 15:50:00,44.06,44.13,44.06,44.11,132532.82459881046,26.755,26.7975,26.755,26.7854,132532.8246
2013-08-13 15:55:00,44.11,44.15,44.08,44.14,248008.07990124563,26.7854,26.8097,26.7672,26.8036,248008.0799
2013-08-14 09:30:00,44.04,44.29,44.03,44.25,99988.7779149366,26.7429,26.8947,26.7368,26.8704,99988.7779
2013-08-14 09:35:00,44.25,44.28,44.14,44.24,49264.95342834698,26.8704,26.8886,26.8036,26.8643,49264.9534
2013-08-14 09:40:00,44.26,44.26,44.11,44.16,66322.52272472225,26.8765,26.8765,26.7854,26.8158,66322.5227
2013-08-14 09:45:00,44.16,44.29,44.11,44.24,41521.714734597685,26.8158,26.8947,26.7854,26.8643,41521.7147
2013-08-14 09:50:00,44.24,44.34,44.23,44.25,59140.38828414319,26.8643,26.9251,26.8583,26.8704,59140.3883
2013-08-14 09:55:00,44.25,44.37,44.23,44.37,68118.05633486701,26.8704,26.9433,26.8583,26.9433,68118.0563
2013-08-14 10:00:00,44.37,44.37,44.22,44.31,62058.13040062843,26.9433,26.9433,26.8522,26.9068,62058.1304
2013-08-14 10:05:00,44.3,44.3,44.19,44.19,86073.39243631467,26.9008,26.9008,26.834,26.834,86073.3924
2013-08-14 10:10:00,44.19,44.19,44.0,44.08,127370.66546964426,26.834,26.834,26.7186,26.7672,127370.6655
2013-08-14 10:15:00,44.08,44.13,44.05,44.06,57569.29637526653,26.7672,26.7975,26.749,26.755,57569.2964
2013-08-14 10:20:00,44.06,44.09,44.03,44.09,40287.28537762316,26.755,26.7732,26.7368,26.7732,40287.2854
2013-08-14 10:25:00,44.09,44.1,43.99,44.0,58242.62147907081,26.7732,26.7793,26.7125,26.7186,58242.6215
2013-08-14 10:30:00,44.0,44.15,43.99,44.14,100213.21961620467,26.7186,26.8097,26.7125,26.8036,100213.2196
2013-08-14 10:35:00,44.14,44.15,44.05,44.06,54539.33340814723,26.8036,26.8097,26.749,26.755,54539.3334
2013-08-14 10:40:00,44.06,44.12,43.98,44.02,46683.87386376388,26.755,26.7915,26.7064,26.7307,46683.8739
2013-08-14 10:45:00,44.02,44.03,43.93,43.98,46683.87386376388,26.7307,26.7368,26.6761,26.7064,46683.8739
2013-08-14 10:50:00,43.97,43.98,43.89,43.89,90225.56390977444,26.7004,26.7064,26.6518,26.6518,90225.5639
2013-08-14 10:55:00,43.89,43.89,43.81,43.83,71484.68185388845,26.6518,26.6518,26.6032,26.6154,71484.6819
2013-08-14 11:00:00,43.83,43.9,43.83,43.87,52070.47469419818,26.6154,26.6579,26.6154,26.6397,52070.4747
2013-08-14 11:05:00,43.86,43.96,43.86,43.94,41970.59813713388,26.6336,26.6943,26.6336,26.6822,41970.5981
2013-08-14 11:10:00,43.92,43.94,43.87,43.9,50050.49938278532,26.67,26.6822,26.6397,26.6579,50050.4994
2013-08-14 11:15:00,43.9,43.96,43.85,43.94,69801.36909437773,26.6579,26.6943,26.6275,26.6822,69801.3691
2013-08-14 11:20:00,43.94,43.97,43.92,43.94,33329.5926383122,26.6822,26.7004,26.67,26.6822,33329.5926
2013-08-14 11:25:00,43.94,43.94,43.88,43.9,42082.818987767925,26.6822,26.6822,26.6457,26.6579,42082.819
2013-08-14 11:30:00,43.91,43.93,43.87,43.93,70923.57760071821,26.6639,26.6761,26.6397,26.6761,70923.5776
2013-08-14 11:35:00,43.93,43.98,43.92,43.97,44551.67770171697,26.6761,26.7064,26.67,26.7004,44551.6777
2013-08-14 11:40:00,43.97,44.01,43.97,43.99,71821.34440579059,26.7004,26.7247,26.7004,26.7125,71821.3444
2013-08-14 11:45:00,43.98,43.99,43.93,43.96,95387.72303894065,26.7064,26.7125,26.6761,26.6943,95387.723
2013-08-14 11:50:00,43.96,43.98,43.88,43.89,40736.16878015935,26.6943,26.7064,26.6457,26.6518,40736.1688
2013-08-14 11:55:00,43.89,43.94,43.81,43.83,110874.20042643925,26.6518,26.6822,26.6032,26.6154,110874.2004
2013-08-14 12:00:00,43.83,43.84,43.81,43.82,40848.3896307934,26.6154,26.6214,26.6032,26.6093,40848.3896
2013-08-14 12:05:00,43.82,43.87,43.78,43.78,27269.666704073614,26.6093,26.6397,26.585,26.585,27269.6667
2013-08-14 12:10:00,43.79,43.84,43.78,43.84,64302.54741330939,26.5911,26.6214,26.585,26.6214,64302.5474
2013-08-14 12:15:00,43.84,43.89,43.82,43.87,28728.53776231624,26.6214,26.6518,26.6093,26.6397,28728.5378
2013-08-14 12:20:00,43.88,43.88,43.77,43.77,44439.45685108293,26.6457,26.6457,26.5789,26.5789,44439.4569
2013-08-14 12:25:00,43.78,43.89,43.77,43.89,68230.27718550107,26.585,26.6518,26.5789,26.6518,68230.2772
2013-08-14 12:30:00,43.9,43.9,43.83,43.86,43878.352597912686,26.6579,26.6579,26.6154,26.6336,43878.3526
2013-08-14 12:35:00,43.86,43.86,43.78,43.79,39052.85602064864,26.6336,26.6336,26.585,26.5911,39052.856
2013-08-14 12:40:00,43.79,43.8,43.76,43.8,36920.65985860173,26.5911,26.5971,26.5729,26.5971,36920.6599
2013-08-14 12:45:00,43.78,43.81,43.76,43.77,60711.48019301986,26.585,26.6032,26.5729,26.5789,60711.4802
2013-08-14 12:50:00,43.76,43.81,43.75,43.79,36022.89305352934,26.5729,26.6032,26.5668,26.5911,36022.8931
2013-08-14 12:55:00,43.79,43.81,43.77,43.8,27942.9918078779,26.5911,26.6032,26.5789,26.5971,27942.9918
2013-08-14 13:00:00,43.81,43.81,43.79,43.81,34451.80114465267,26.6032,26.6032,26.5911,26.6032,34451.8011
2013-08-14 13:05:00,43.81,43.82,43.8,43.82,33890.69689148243,26.6032,26.6093,26.5971,26.6093,33890.6969
2013-08-14 13:10:00,43.82,43.82,43.76,43.76,42419.48153967007,26.6093,26.6093,26.5729,26.5729,42419.4815
2013-08-14 13:15:00,43.77,43.77,43.71,43.75,48479.40747390865,26.5789,26.5789,26.5425,26.5668,48479.4075
2013-08-14 13:20:00,43.75,43.75,43.69,43.69,28167.433509146,26.5668,26.5668,26.5303,26.5303,28167.4335
2013-08-14 13:25:00,43.7,43.72,43.67,43.68,29962.967119290763,26.5364,26.5486,26.5182,26.5243,29962.9671
2013-08-14 13:30:00,43.67,43.67,43.61,43.65,82145.662664123,26.5182,26.5182,26.4818,26.5061,82145.6627
2013-08-14 13:35:00,43.65,43.69,43.61,43.65,90674.44731231064,26.5061,26.5303,26.4818,26.5061,90674.4473
2013-08-14 13:40:00,43.65,43.67,43.63,43.63,59252.60913477724,26.5061,26.5182,26.4939,26.4939,59252.6091
2013-08-14 13:45:00,43.62,43.64,43.58,43.6,82257.88351475704,26.4878,26.5,26.4636,26.4757,82257.8835
2013-08-14 13:50:00,43.61,43.65,43.6,43.62,49489.39512961508,26.4818,26.5061,26.4757,26.4878,49489.3951
2013-08-14 13:55:00,43.62,43.63,43.57,43.58,66883.62697789249,26.4878,26.4939,26.4575,26.4636,66883.627
2013-08-14 14:00:00,43.58,43.6,43.57,43.6,55212.65851195152,26.4636,26.4757,26.4575,26.4757,55212.6585
2013-08-14 14:05:00,43.59,43.6,43.57,43.58,59701.49253731343,26.4696,26.4757,26.4575,26.4636,59701.4925
2013-08-14 14:10:00,43.57,43.58,43.53,43.55,71596.9027045225,26.4575,26.4636,26.4332,26.4453,71596.9027
2013-08-14 14:15:00,43.55,43.55,43.53,43.54,37145.10155986982,26.4453,26.4453,26.4332,26.4393,37145.1016
2013-08-14 14:20:00,43.54,43.54,43.49,43.49,85736.72988441252,26.4393,26.4393,26.4089,26.4089,85736.7299
2013-08-14 14:25:00,43.49,43.51,43.49,43.5,52968.24149927056,26.4089,26.421,26.4089,26.415,52968.2415
2013-08-14 14:30:00,43.5,43.53,43.49,43.5,70362.47334754797,26.415,26.4332,26.4089,26.415,70362.4733
2013-08-14 14:35:00,43.5,43.52,43.48,43.52,67108.06867916058,26.415,26.4271,26.4028,26.4271,67108.0687
2013-08-14 14:40:00,43.52,43.54,43.51,43.52,55324.87936258557,26.4271,26.4393,26.421,26.4271,55324.8794
2013-08-14 14:45:00,43.52,43.55,43.51,43.53,62731.45550443272,26.4271,26.4453,26.421,26.4332,62731.4555
2013-08-14 14:50:00,43.53,43.56,43.52,43.55,52294.91639546627,26.4332,26.4514,26.4271,26.4453,52294.9164
2013-08-14 14:55:00,43.55,43.57,43.52,43.53,83828.9754236337,26.4453,26.4575,26.4271,26.4332,83828.9754
2013-08-14 15:00:00,43.52,43.55,43.5,43.52,88317.80944899561,26.4271,26.4453,26.415,26.4271,88317.8094
2013-08-14 15:05:00,43.52,43.54,43.5,43.53,64414.76826394344,26.4271,26.4393,26.415,26.4332,64414.7683
2013-08-14 15:10:00,43.52,43.61,43.52,43.6,130400.62843676354,26.4271,26.4818,26.4271,26.4757,130400.6284
2013-08-14 15:15:00,43.6,43.64,43.56,43.56,112781.95488721805,26.4757,26.5,26.4514,26.4514,112781.9549
2013-08-14 15:20:00,43.57,43.57,43.51,43.53,55661.54191448771,26.4575,26.4575,26.421,26.4332,55661.5419
2013-08-14 15:25:00,43.53,43.53,43.46,43.49,109527.55021883066,26.4332,26.4332,26.3907,26.4089,109527.5502
2013-08-14 15:30:00,43.48,43.5,43.45,43.45,100998.76557064302,26.4028,26.415,26.3846,26.3846,100998.7656
2013-08-14 15:35:00,43.45,43.48,43.43,43.45,82931.20861856133,26.3846,26.4028,26.3725,26.3846,82931.2086
2013-08-14 15:40:00,43.44,43.45,43.41,43.43,120749.63528223544,26.3785,26.3846,26.3603,26.3725,120749.6353
2013-08-14 15:45:00,43.44,43.45,43.41,43.41,202334.1936931882,26.3785,26.3846,26.3603,26.3603,202334.1937
2013-08-14 15:50:00,43.41,43.44,43.41,43.42,212434.0702502525,26.3603,26.3785,26.3603,26.3664,212434.0703
2013-08-14 15:55:00,43.42,43.42,43.34,43.37,492649.5342834698,26.3664,26.3664,26.3178,26.336,492649.5343
2013-08-15 09:30:00,43.03,43.11,42.9,43.02,256424.6436987992,26.1296,26.1781,26.0506,26.1235,256424.6437
2013-08-15 09:35:00,43.01,43.07,42.82,42.93,135338.34586466165,26.1174,26.1539,26.002,26.0688,135338.3459
2013-08-15 09:40:00,42.93,42.97,42.83,42.91,155425.8781281562,26.0688,26.0931,26.0081,26.0567,155425.8781
2013-08-15 09:45:00,42.92,43.02,42.87,42.92,196162.0469083156,26.0628,26.1235,26.0324,26.0628,196162.0469
2013-08-15 09:50:00,42.91,42.91,42.75,42.78,194254.29244753675,26.0567,26.0567,25.9595,25.9778,194254.2924
2013-08-15 09:55:00,42.78,42.79,42.63,42.67,160812.4789585905,25.9778,25.9838,25.8867,25.911,160812.479
2013-08-15 10:00:00,42.66,42.75,42.62,42.75,225900.5723263382,25.9049,25.9595,25.8806,25.9595,225900.5723
2013-08-15 10:05:00,42.75,42.81,42.6,42.63,215800.6957692739,25.9595,25.996,25.8685,25.8867,215800.6958
2013-08-15 10:10:00,42.62,42.67,42.55,42.67,226573.8974301425,25.8806,25.911,25.8381,25.911,226573.8974
2013-08-15 10:15:00,42.67,42.75,42.65,42.75,93479.96857816182,25.911,25.9595,25.8988,25.9595,93479.9686
2013-08-15 10:20:00,42.75,42.79,42.75,42.77,76871.28268432274,25.9595,25.9838,25.9595,25.9717,76871.2827
2013-08-15 10:25:00,42.78,42.88,42.76,42.85,118168.55571765231,25.9778,26.0385,25.9656,26.0203,118168.5557
2013-08-15 10:30:00,42.85,42.88,42.78,42.82,90898.88901357872,26.0203,26.0385,25.9778,26.002,90898.889
2013-08-15 10:35:00,42.81,42.88,42.79,42.87,65536.97677028392,25.996,26.0385,25.9838,26.0324,65536.9768
2013-08-15 10:40:00,42.88,42.89,42.74,42.75,110425.31702390304,26.0385,26.0446,25.9535,25.9595,110425.317
2013-08-15 10:45:00,42.75,42.75,42.62,42.64,65088.09336774772,25.9595,25.9595,25.8806,25.8927,65088.0934
2013-08-15 10:50:00,42.64,42.66,42.58,42.6,106497.58725171136,25.8927,25.9049,25.8563,25.8685,106497.5873
2013-08-15 10:55:00,42.6,42.6,42.48,42.51,146335.98922679832,25.8685,25.8685,25.7956,25.8138,146335.9892
2013-08-15 11:00:00,42.51,42.65,42.51,42.65,100998.76557064302,25.8138,25.8988,25.8138,25.8988,100998.7656
2013-08-15 11:05:00,42.64,42.68,42.62,42.68,57008.19212209628,25.8927,25.917,25.8806,25.917,57008.1921
2013-08-15 11:10:00,42.68,42.82,42.68,42.75,78217.93289193131,25.917,26.002,25.917,25.9595,78217.9329
2013-08-15 11:15:00,42.75,42.79,42.75,42.76,98529.90685669395,25.9595,25.9838,25.9595,25.9656,98529.9069
2013-08-15 11:20:00,42.76,42.76,42.7,42.76,73392.43631466725,25.9656,25.9656,25.9292,25.9656,73392.4363
2013-08-15 11:25:00,42.76,42.78,42.75,42.76,66098.08102345416,25.9656,25.9778,25.9595,25.9656,66098.081
2013-08-15 11:30:00,42.76,42.78,42.73,42.75,88878.91370216585,25.9656,25.9778,25.9474,25.9595,88878.9137
2013-08-15 11:35:00,42.75,42.87,42.75,42.86,128717.31567725285,25.9595,26.0324,25.9595,26.0263,128717.3157
2013-08-15 11:40:00,42.85,42.87,42.81,42.85,54651.55425878128,26.0203,26.0324,25.996,26.0203,54651.5543
2013-08-15 11:45:00,42.85,42.92,42.85,42.92,44888.34025361912,26.0203,26.0628,26.0203,26.0628,44888.3403
2013-08-15 11:50:00,42.92,42.95,42.87,42.91,58467.0631803389,26.0628,26.081,26.0324,26.0567,58467.0632
2013-08-15 11:55:00,42.91,42.94,42.84,42.85,38603.97261811244,26.0567,26.0749,26.0142,26.0203,38603.9726
2013-08-15 12:00:00,42.85,42.87,42.81,42.84,33666.25519021434,26.0203,26.0324,25.996,26.0142,33666.2552
2013-08-15 12:05:00,42.84,42.89,42.81,42.89,48254.96577264056,26.0142,26.0446,25.996,26.0446,48254.9658
2013-08-15 12:10:00,42.89,42.95,42.89,42.93,44102.79429918079,26.0446,26.081,26.0446,26.0688,44102.7943
2013-08-15 12:15:00,42.93,42.96,42.92,42.95,28279.654359780045,26.0688,26.0871,26.0628,26.081,28279.6544
2013-08-15 12:20:00,42.94,42.97,42.91,42.91,42307.26068903602,26.0749,26.0931,26.0567,26.0567,42307.2607
2013-08-15 12:25:00,42.91,42.91,42.83,42.83,43092.80664347435,26.0567,26.0567,26.0081,26.0081,43092.8066
2013-08-15 12:30:00,42.84,42.89,42.83,42.84,53192.68320053866,26.0142,26.0446,26.0081,26.0142,53192.6832
2013-08-15 12:35:00,42.83,42.83,42.76,42.77,116597.46380877566,26.0081,26.0081,25.9656,25.9717,116597.4638
2013-08-15 12:40:00,42.77,42.82,42.75,42.77,118617.43912018852,25.9717,26.002,25.9595,25.9717,118617.4391
2013-08-15 12:45:00,42.77,42.8,42.75,42.78,93255.52687689372,25.9717,25.9899,25.9595,25.9778,93255.5269
2013-08-15 12:50:00,42.78,42.84,42.77,42.84,25698.574795196942,25.9778,26.0142,25.9717,26.0142,25698.5748
2013-08-15 12:55:00,42.84,42.87,42.82,42.84,64526.98911457748,26.0142,26.0324,26.002,26.0142,64526.9891
2013-08-15 13:00:00,42.84,42.87,42.82,42.84,43092.80664347435,26.0142,26.0324,26.002,26.0142,43092.8066
2013-08-15 13:05:00,42.84,42.84,42.78,42.79,32095.16328133767,26.0142,26.0142,25.9778,25.9838,32095.1633
2013-08-15 13:10:00,42.78,42.82,42.75,42.82,151498.14835596454,25.9778,26.002,25.9595,26.002,151498.1484
2013-08-15 13:15:00,42.81,42.87,42.76,42.86,59925.934238581525,25.996,26.0324,25.9656,26.0263,59925.9342
2013-08-15 13:20:00,42.86,42.88,42.79,42.8,45898.32790932555,26.0263,26.0385,25.9838,25.9899,45898.3279
2013-08-15 13:25:00,42.8,42.84,42.78,42.79,26484.12074963528,25.9899,26.0142,25.9778,25.9838,26484.1207
2013-08-15 13:30:00,42.79,42.87,42.79,42.86,45786.1070586915,25.9838,26.0324,25.9838,26.0263,45786.1071
2013-08-15 13:35:00,42.86,42.9,42.83,42.83,35686.2305016272,26.0263,26.0506,26.0081,26.0081,35686.2305
2013-08-15 13:40:00,42.84,42.91,42.84,42.89,29626.30456738862,26.0142,26.0567,26.0142,26.0446,29626.3046
2013-08-15 13:45:00,42.89,42.94,42.88,42.92,32880.709235776005,26.0446,26.0749,26.0385,26.0628,32880.7092
2013-08-15 13:50:00,42.92,42.93,42.85,42.86,29962.967119290763,26.0628,26.0688,26.0203,26.0263,29962.9671
2013-08-15 13:55:00,42.87,42.9,42.84,42.86,37818.42666367411,26.0324,26.0506,26.0142,26.0263,37818.4267
2013-08-15 14:00:00,42.87,42.89,42.8,42.81,42868.36494220626,26.0324,26.0446,25.9899,25.996,42868.3649
2013-08-15 14:05:00,42.8,42.84,42.76,42.8,60487.038491751766,25.9899,26.0142,25.9656,25.9899,60487.0385
2013-08-15 14:10:00,42.8,42.81,42.72,42.75,93143.30602625968,25.9899,25.996,25.9413,25.9595,93143.306
2013-08-15 14:15:00,42.75,42.82,42.75,42.82,47132.75726630008,25.9595,26.002,25.9595,26.002,47132.7573
2013-08-15 14:20:00,42.81,42.85,42.79,42.84,50611.60363595556,25.996,26.0203,25.9838,26.0142,50611.6036
2013-08-15 14:25:00,42.84,42.9,42.79,42.85,148355.96453821118,26.0142,26.0506,25.9838,26.0203,148355.9645
2013-08-15 14:30:00,42.85,42.88,42.81,42.84,115587.47615306923,26.0203,26.0385,25.996,26.0142,115587.4762
2013-08-15 14:35:00,42.83,42.87,42.82,42.84,41521.714734597685,26.0081,26.0324,26.002,26.0142,41521.7147
2013-08-15 14:40:00,42.84,42.86,42.8,42.86,36022.89305352934,26.0142,26.0263,25.9899,26.0263,36022.8931
2013-08-15 14:45:00,42.86,42.88,42.76,42.77,64526.98911457748,26.0263,26.0385,25.9656,25.9717,64526.9891
2013-08-15 14:50:00,42.78,42.84,42.75,42.81,124677.36505442712,25.9778,26.0142,25.9595,25.996,124677.3651
2013-08-15 14:55:00,42.81,42.82,42.77,42.77,58130.40062843676,25.996,26.002,25.9717,25.9717,58130.4006
2013-08-15 15:00:00,42.78,42.78,42.73,42.75,99091.0111098642,25.9778,25.9778,25.9474,25.9595,99091.0111
2013-08-15 15:05:00,42.75,42.82,42.75,42.78,130176.18673549544,25.9595,26.002,25.9595,25.9778,130176.1867
2013-08-15 15:10:00,42.78,42.79,42.7,42.75,86634.4966894849,25.9778,25.9838,25.9292,25.9595,86634.4967
2013-08-15 15:15:00,42.75,42.8,42.73,42.74,164964.65043205026,25.9595,25.9899,25.9474,25.9535,164964.6504
2013-08-15 15:20:00,42.74,42.76,42.69,42.76,124452.923353159,25.9535,25.9656,25.9231,25.9656,124452.9234
2013-08-15 15:25:00,42.77,42.8,42.75,42.8,70362.47334754797,25.9717,25.9899,25.9595,25.9899,70362.4733
2013-08-15 15:30:00,42.8,42.85,42.76,42.78,130400.62843676354,25.9899,26.0203,25.9656,25.9778,130400.6284
2013-08-15 15:35:00,42.77,42.8,42.75,42.79,69576.92739310964,25.9717,25.9899,25.9595,25.9838,69576.9274
2013-08-15 15:40:00,42.79,42.8,42.75,42.8,76197.95758051846,25.9838,25.9899,25.9595,25.9899,76197.9576
2013-08-15 15:45:00,42.8,42.85,42.8,42.81,105599.820446639,25.9899,26.0203,25.9899,25.996,105599.8204
2013-08-15 15:50:00,42.8,42.82,42.79,42.79,110761.97957580518,25.9899,26.002,25.9838,25.9838,110761.9796
2013-08-15 15:55:00,42.8,42.8,42.69,42.73,533273.4822129952,25.9899,25.9899,25.9231,25.9474,533273.4822
2013-08-16 09:30:00,42.58,42.75,42.56,42.72,585792.8403097296,25.8563,25.9595,25.8442,25.9413,585792.8403
2013-08-16 09:35:00,42.73,42.81,42.65,42.81,151834.81090786666,25.9474,25.996,25.8988,25.996,151834.8109
2013-08-16 09:40:00,42.82,43.02,42.79,42.83,116036.35955560542,26.002,26.1235,25.9838,26.0081,116036.3596
2013-08-16 09:45:00,42.82,43.0,42.77,42.95,78554.59544383346,26.002,26.1114,25.9717,26.081,78554.5954
2013-08-16 09:50:00,42.94,43.02,42.89,42.96,68679.16058803725,26.0749,26.1235,26.0446,26.0871,68679.1606
2013-08-16 09:55:00,42.97,42.99,42.83,42.93,63404.78060823701,26.0931,26.1053,26.0081,26.0688,63404.7806
2013-08-16 10:00:00,42.94,43.13,42.84,43.1,107170.91235551564,26.0749,26.1903,26.0142,26.1721,107170.9124
2013-08-16 10:05:00,43.1,43.17,43.08,43.11,84614.52137807204,26.1721,26.2146,26.1599,26.1781,84614.5214
2013-08-16 10:10:00,43.1,43.24,43.09,43.21,85287.84648187633,26.1721,26.2571,26.166,26.2389,85287.8465
2013-08-16 10:15:00,43.21,43.23,43.15,43.2,80013.46650207609,26.2389,26.251,26.2024,26.2328,80013.4665
2013-08-16 10:20:00,43.21,43.21,43.13,43.18,77881.27034002918,26.2389,26.2389,26.1903,26.2207,77881.2703
2013-08-16 10:25:00,43.18,43.32,43.13,43.31,71596.9027045225,26.2207,26.3057,26.1903,26.2996,71596.9027
2013-08-16 10:30:00,43.3,43.33,43.21,43.33,87981.14689709348,26.2935,26.3117,26.2389,26.3117,87981.1469
2013-08-16 10:35:00,43.33,43.45,43.33,43.45,61945.90954999439,26.3117,26.3846,26.3117,26.3846,61945.9095
2013-08-16 10:40:00,43.45,43.46,43.4,43.43,62507.01380316463,26.3846,26.3907,26.3542,26.3725,62507.0138
2013-08-16 10:45:00,43.43,43.5,43.43,43.5,56895.97127146224,26.3725,26.415,26.3725,26.415,56895.9713
2013-08-16 10:50:00,43.5,43.53,43.45,43.48,45898.32790932555,26.415,26.4332,26.3846,26.4028,45898.3279
2013-08-16 10:55:00,43.48,43.49,43.43,43.45,29065.20031421838,26.4028,26.4089,26.3725,26.3846,29065.2003
2013-08-16 11:00:00,43.45,43.51,43.41,43.49,59701.49253731343,26.3846,26.421,26.3603,26.4089,59701.4925
2013-08-16 11:05:00,43.49,43.5,43.4,43.4,60935.92189428795,26.4089,26.415,26.3542,26.3542,60935.9219
2013-08-16 11:10:00,43.4,43.42,43.36,43.38,58467.0631803389,26.3542,26.3664,26.33,26.3421,58467.0632
2013-08-16 11:15:00,43.38,43.43,43.34,43.37,64526.98911457748,26.3421,26.3725,26.3178,26.336,64526.9891
2013-08-16 11:20:00,43.37,43.4,43.35,43.36,38828.414319380536,26.336,26.3542,26.3239,26.33,38828.4143
2013-08-16 11:25:00,43.36,43.36,43.3,43.3,63965.88486140725,26.33,26.33,26.2935,26.2935,63965.8849
2013-08-16 11:30:00,43.3,43.33,43.28,43.31,108854.22511502636,26.2935,26.3117,26.2814,26.2996,108854.2251
2013-08-16 11:35:00,43.32,43.35,43.26,43.34,64078.105712041295,26.3057,26.3239,26.2692,26.3178,64078.1057
2013-08-16 11:40:00,43.34,43.36,43.32,43.33,56895.97127146224,26.3178,26.33,26.3057,26.3117,56895.9713
2013-08-16 11:45:00,43.32,43.32,43.23,43.25,44439.45685108293,26.3057,26.3057,26.251,26.2632,44439.4569
2013-08-16 11:50:00,43.24,43.28,43.24,43.27,33105.1509370441,26.2571,26.2814,26.2571,26.2753,33105.1509
2013-08-16 11:55:00,43.27,43.32,43.27,43.28,27381.887554707664,26.2753,26.3057,26.2753,26.2814,27381.8876
2013-08-16 12:00:00,43.28,43.33,43.25,43.31,27830.77095724385,26.2814,26.3117,26.2632,26.2996,27830.771
2013-08-16 12:05:00,43.3,43.32,43.28,43.31,19301.98630905622,26.2935,26.3057,26.2814,26.2996,19301.9863
2013-08-16 12:10:00,43.31,43.37,43.3,43.37,44776.119402985074,26.2996,26.336,26.2935,26.336,44776.1194
2013-08-16 12:15:00,43.37,43.43,43.37,43.4,31197.396476265287,26.336,26.3725,26.336,26.3542,31197.3965
2013-08-16 12:20:00,43.41,43.41,43.33,43.33,29850.74626865672,26.3603,26.3603,26.3117,26.3117,29850.7463
2013-08-16 12:25:00,43.33,43.39,43.3,43.31,71372.4610032544,26.3117,26.3482,26.2935,26.2996,71372.461
2013-08-16 12:30:00,43.31,43.31,43.25,43.25,77095.72438559085,26.2996,26.2996,26.2632,26.2632,77095.7244
2013-08-16 12:35:00,43.25,43.25,43.19,43.19,66434.7435753563,26.2632,26.2632,26.2267,26.2267,66434.7436
2013-08-16 12:40:00,43.19,43.19,43.11,43.11,45786.1070586915,26.2267,26.2267,26.1781,26.1781,45786.1071
2013-08-16 12:45:00,43.12,43.14,43.05,43.05,44439.45685108293,26.1842,26.1964,26.1417,26.1417,44439.4569
2013-08-16 12:50:00,43.05,43.06,42.95,43.02,202558.63539445627,26.1417,26.1478,26.081,26.1235,202558.6354
2013-08-16 12:55:00,43.03,43.04,43.0,43.0,78554.59544383346,26.1296,26.1356,26.1114,26.1114,78554.5954
2013-08-16 13:00:00,43.0,43.03,42.97,43.0,81472.3375603187,26.1114,26.1296,26.0931,26.1114,81472.3376
2013-08-16 13:05:00,42.99,43.0,42.93,42.98,77095.72438559085,26.1053,26.1114,26.0688,26.0992,77095.7244
2013-08-16 13:10:00,42.98,43.0,42.93,42.95,40736.16878015935,26.0992,26.1114,26.0688,26.081,40736.1688
2013-08-16 13:15:00,42.94,42.99,42.93,42.98,44439.45685108293,26.0749,26.1053,26.0688,26.0992,44439.4569
2013-08-16 13:20:00,42.98,43.01,42.93,43.0,33890.69689148243,26.0992,26.1174,26.0688,26.1114,33890.6969
2013-08-16 13:25:00,43.0,43.0,42.95,42.95,22444.17012680956,26.1114,26.1114,26.081,26.081,22444.1701
2013-08-16 13:30:00,42.95,42.95,42.91,42.93,38155.08921557625,26.081,26.081,26.0567,26.0688,38155.0892
2013-08-16 13:35:00,42.92,42.92,42.82,42.84,89888.90135787228,26.0628,26.0628,26.002,26.0142,89888.9014
2013-08-16 13:40:00,42.84,42.84,42.8,42.82,46010.5487599596,26.0142,26.0142,25.9899,26.002,46010.5488
2013-08-16 13:45:00,42.82,42.93,42.82,42.93,38042.8683649422,26.002,26.0688,26.002,26.0688,38042.8684
2013-08-16 13:50:00,42.93,42.98,42.92,42.94,28391.87521041409,26.0688,26.0992,26.0628,26.0749,28391.8752
2013-08-16 13:55:00,42.95,43.0,42.94,43.0,65200.31421838177,26.081,26.1114,26.0749,26.1114,65200.3142
2013-08-16 14:00:00,43.0,43.06,43.0,43.02,83716.75457299966,26.1114,26.1478,26.1114,26.1235,83716.7546
2013-08-16 14:05:00,43.02,43.05,42.97,43.02,77207.94523622488,26.1235,26.1417,26.0931,26.1235,77207.9452
2013-08-16 14:10:00,43.01,43.02,42.95,42.96,23341.93693188194,26.1174,26.1235,26.081,26.0871,23341.9369
2013-08-16 14:15:00,42.96,42.96,42.84,42.89,39726.18112445292,26.0871,26.0871,26.0142,26.0446,39726.1811
2013-08-16 14:20:00,42.89,43.0,42.89,42.96,51397.14959039389,26.0446,26.1114,26.0446,26.0871,51397.1496
2013-08-16 14:25:00,42.96,42.98,42.92,42.94,32095.16328133767,26.0871,26.0992,26.0628,26.0749,32095.1633
2013-08-16 14:30:00,42.93,42.94,42.88,42.89,29962.967119290763,26.0688,26.0749,26.0385,26.0446,29962.9671
2013-08-16 14:35:00,42.89,42.98,42.89,42.98,46683.87386376388,26.0446,26.0992,26.0446,26.0992,46683.8739
2013-08-16 14:40:00,42.98,43.04,42.97,43.01,47581.64066883627,26.0992,26.1356,26.0931,26.1174,47581.6407
2013-08-16 14:45:00,43.01,43.08,43.0,43.06,59140.38828414319,26.1174,26.1599,26.1114,26.1478,59140.3883
2013-08-16 14:50:00,43.05,43.15,43.05,43.14,54539.33340814723,26.1417,26.2024,26.1417,26.1964,54539.3334
2013-08-16 14:55:00,43.13,43.14,43.08,43.12,37818.42666367411,26.1903,26.1964,26.1599,26.1842,37818.4267
2013-08-16 15:00:00,43.12,43.16,43.09,43.15,36135.113904163394,26.1842,26.2085,26.166,26.2024,36135.1139
2013-08-16 15:05:00,43.14,43.19,43.12,43.16,34002.917742116486,26.1964,26.2267,26.1842,26.2085,34002.9177
2013-08-16 15:10:00,43.15,43.16,43.1,43.12,26259.679048367187,26.2024,26.2085,26.1721,26.1842,26259.679
2013-08-16 15:15:00,43.12,43.14,43.08,43.08,31646.27987880148,26.1842,26.1964,26.1599,26.1599,31646.2799
2013-08-16 15:20:00,43.08,43.19,43.08,43.16,39950.62282572102,26.1599,26.2267,26.1599,26.2085,39950.6228
2013-08-16 15:25:00,43.16,43.16,43.09,43.13,41409.49388396364,26.2085,26.2085,26.166,26.1903,41409.4939
2013-08-16 15:30:00,43.13,43.19,43.12,43.19,48703.84917517674,26.1903,26.2267,26.1842,26.2267,48703.8492
2013-08-16 15:35:00,43.19,43.25,43.17,43.23,90674.44731231064,26.2267,26.2632,26.2146,26.251,90674.4473
2013-08-16 15:40:00,43.23,43.23,43.16,43.2,71596.9027045225,26.251,26.251,26.2085,26.2328,71596.9027
2013-08-16 15:45:00,43.2,43.21,43.11,43.13,118729.65997082255,26.2328,26.2389,26.1781,26.1903,118729.66
2013-08-16 15:50:00,43.12,43.13,43.08,43.09,97407.69835035349,26.1842,26.1903,26.1599,26.166,97407.6984
2013-08-16 15:55:00,43.09,43.12,43.02,43.03,370553.24879362585,26.166,26.1842,26.1235,26.1296,370553.2488
2013-08-19 09:30:00,42.86,42.96,42.78,42.83,112445.2923353159,26.0263,26.0871,25.9778,26.0081,112445.2923
2013-08-19 09:35:00,42.84,43.0,42.81,42.89,62394.79295253057,26.0142,26.1114,25.996,26.0446,62394.793
2013-08-19 09:40:00,42.88,43.02,42.88,42.93,97744.36090225563,26.0385,26.1235,26.0385,26.0688,97744.3609
2013-08-19 09:45:00,42.94,43.06,42.92,43.06,130961.73268993378,26.0749,26.1478,26.0628,26.1478,130961.7327
2013-08-19 09:50:00,43.05,43.07,42.91,43.0,149814.8355964538,26.1417,26.1539,26.0567,26.1114,149814.8356
2013-08-19 09:55:00,43.01,43.06,42.95,43.04,67332.51038042868,26.1174,26.1478,26.081,26.1356,67332.5104
2013-08-19 10:00:00,43.05,43.15,43.02,43.08,103579.84513522612,26.1417,26.2024,26.1235,26.1599,103579.8451
2013-08-19 10:05:00,43.09,43.15,42.96,42.96,95836.60644147682,26.166,26.2024,26.0871,26.0871,95836.6064
2013-08-19 10:10:00,42.95,43.08,42.94,43.01,87420.04264392324,26.081,26.1599,26.0749,26.1174,87420.0426
2013-08-19 10:15:00,43.01,43.03,42.84,42.84,80125.68735271013,26.1174,26.1296,26.0142,26.0142,80125.6874
2013-08-19 10:20:00,42.84,42.86,42.79,42.79,43541.69004601055,26.0142,26.0263,25.9838,25.9838,43541.69
2013-08-19 10:25:00,42.78,42.83,42.76,42.8,66883.62697789249,25.9778,26.0081,25.9656,25.9899,66883.627
2013-08-19 10:30:00,42.79,42.81,42.74,42.78,56222.64616765795,25.9838,25.996,25.9535,25.9778,56222.6462
2013-08-19 10:35:00,42.77,42.88,42.76,42.84,75861.29502861631,25.9717,26.0385,25.9656,26.0142,75861.295
2013-08-19 10:40:00,42.85,42.92,42.84,42.87,29514.08371675457,26.0203,26.0628,26.0142,26.0324,29514.0837
2013-08-19 10:45:00,42.88,42.92,42.84,42.84,36022.89305352934,26.0385,26.0628,26.0142,26.0142,36022.8931
2013-08-19 10:50:00,42.84,42.85,42.76,42.83,65424.75591964987,26.0142,26.0203,25.9656,26.0081,65424.7559
2013-08-19 10:55:00,42.83,42.83,42.75,42.75,70923.57760071821,26.0081,26.0081,25.9595,25.9595,70923.5776
2013-08-19 11:00:00,42.75,42.75,42.69,42.71,80462.34990461227,25.9595,25.9595,25.9231,25.9353,80462.3499
2013-08-19 11:05:00,42.71,42.75,42.66,42.67,74514.64482100774,25.9353,25.9595,25.9049,25.911,74514.6448
2013-08-19 11:10:00,42.67,42.8,42.67,42.8,59252.60913477724,25.911,25.9899,25.911,25.9899,59252.6091
2013-08-19 11:15:00,42.81,42.82,42.67,42.67,90225.56390977444,25.996,26.002,25.911,25.911,90225.5639
2013-08-19 11:20:00,42.67,42.72,42.66,42.69,52631.57894736842,25.911,25.9413,25.9049,25.9231,52631.5789
2013-08-19 11:25:00,42.68,42.71,42.63,42.65,36696.21815733363,25.917,25.9353,25.8867,25.8988,36696.2182
2013-08-19 11:30:00,42.65,42.67,42.59,42.65,67893.61463359892,25.8988,25.911,25.8624,25.8988,67893.6146
2013-08-19 11:35:00,42.66,42.7,42.65,42.66,46234.990461227695,25.9049,25.9292,25.8988,25.9049,46234.9905
2013-08-19 11:40:00,42.67,42.7,42.63,42.67,26035.23734709909,25.911,25.9292,25.8867,25.911,26035.2373
2013-08-19 11:45:00,42.67,42.73,42.67,42.71,42419.48153967007,25.911,25.9474,25.911,25.9353,42419.4815
2013-08-19 11:50:00,42.71,42.71,42.66,42.67,33890.69689148243,25.9353,25.9353,25.9049,25.911,33890.6969
2013-08-19 11:55:00,42.67,42.71,42.66,42.69,41858.37728649983,25.911,25.9353,25.9049,25.9231,41858.3773
2013-08-19 12:00:00,42.7,42.75,42.7,42.75,51621.59129166199,25.9292,25.9595,25.9292,25.9595,51621.5913
2013-08-19 12:05:00,42.74,42.75,42.64,42.64,52407.13724610032,25.9535,25.9595,25.8927,25.8927,52407.1372
2013-08-19 12:10:00,42.65,42.71,42.63,42.71,30075.18796992481,25.8988,25.9353,25.8867,25.9353,30075.188
2013-08-19 12:15:00,42.71,42.79,42.7,42.76,74065.76141847155,25.9353,25.9838,25.9292,25.9656,74065.7614
2013-08-19 12:20:00,42.76,42.77,42.64,42.64,30411.85052182696,25.9656,25.9717,25.8927,25.8927,30411.8505
2013-08-19 12:25:00,42.64,42.67,42.63,42.65,24351.92458758837,25.8927,25.911,25.8867,25.8988,24351.9246
2013-08-19 12:30:00,42.64,42.66,42.59,42.65,19638.648860958365,25.8927,25.9049,25.8624,25.8988,19638.6489
2013-08-19 12:35:00,42.66,42.67,42.6,42.64,22219.728425541463,25.9049,25.911,25.8685,25.8927,22219.7284
2013-08-19 12:40:00,42.63,42.66,42.59,42.65,23117.495230613848,25.8867,25.9049,25.8624,25.8988,23117.4952
2013-08-19 12:45:00,42.65,42.68,42.64,42.66,38042.8683649422,25.8988,25.917,25.8927,25.9049,38042.8684
2013-08-19 12:50:00,42.66,42.66,42.56,42.56,30972.9547749972,25.9049,25.9049,25.8442,25.8442,30972.9548
2013-08-19 12:55:00,42.56,42.59,42.56,42.59,17843.1152508136,25.8442,25.8624,25.8442,25.8624,17843.1153
2013-08-19 13:00:00,42.59,42.59,42.55,42.57,22331.94927617552,25.8624,25.8624,25.8381,25.8502,22331.9493
2013-08-19 13:05:00,42.56,42.59,42.53,42.57,35574.00965099315,25.8442,25.8624,25.8259,25.8502,35574.0097
2013-08-19 13:10:00,42.56,42.59,42.56,42.57,25474.13309392885,25.8442,25.8624,25.8442,25.8502,25474.1331
2013-08-19 13:15:00,42.57,42.58,42.53,42.57,20648.6365166648,25.8502,25.8563,25.8259,25.8502,20648.6365
2013-08-19 13:20:00,42.57,42.57,42.51,42.56,19750.86971159241,25.8502,25.8502,25.8138,25.8442,19750.8697
2013-08-19 13:25:00,42.56,42.56,42.53,42.54,30748.513073729097,25.8442,25.8442,25.8259,25.832,30748.5131
2013-08-19 13:30:00,42.53,42.53,42.43,42.44,58018.17977780271,25.8259,25.8259,25.7652,25.7713,58018.1798
2013-08-19 13:35:00,42.45,42.47,42.42,42.45,47244.97811693412,25.7774,25.7895,25.7592,25.7774,47244.9781
2013-08-19 13:40:00,42.45,42.5,42.43,42.47,89103.35540343395,25.7774,25.8077,25.7652,25.7895,89103.3554
2013-08-19 13:45:00,42.47,42.48,42.44,42.46,41633.93558523173,25.7895,25.7956,25.7713,25.7834,41633.9356
2013-08-19 13:50:00,42.46,42.52,42.46,42.51,71035.79845135225,25.7834,25.8199,25.7834,25.8138,71035.7985
2013-08-19 13:55:00,42.52,42.56,42.51,42.53,29850.74626865672,25.8199,25.8442,25.8138,25.8259,29850.7463
2013-08-19 14:00:00,42.53,42.55,42.48,42.48,42980.58579284031,25.8259,25.8381,25.7956,25.7956,42980.5858
2013-08-19 14:05:00,42.48,42.52,42.47,42.5,71821.34440579059,25.7956,25.8199,25.7895,25.8077,71821.3444
2013-08-19 14:10:00,42.5,42.51,42.47,42.5,39613.96027381888,25.8077,25.8138,25.7895,25.8077,39613.9603
2013-08-19 14:15:00,42.51,42.51,42.5,42.51,152957.01941420714,25.8138,25.8138,25.8077,25.8138,152957.0194
2013-08-19 14:20:00,42.51,42.51,42.5,42.51,59028.167433509145,25.8138,25.8138,25.8077,25.8138,59028.1674
2013-08-19 14:25:00,42.51,42.59,42.51,42.59,87644.48434519133,25.8138,25.8624,25.8138,25.8624,87644.4843
2013-08-19 14:30:00,42.59,42.59,42.54,42.58,121086.29783413756,25.8624,25.8624,25.832,25.8563,121086.2978
2013-08-19 14:35:00,42.58,42.64,42.58,42.63,43092.80664347435,25.8563,25.8927,25.8563,25.8867,43092.8066
2013-08-19 14:40:00,42.63,42.68,42.6,42.68,80013.46650207609,25.8867,25.917,25.8685,25.917,80013.4665
2013-08-19 14:45:00,42.68,42.71,42.66,42.7,58691.504881607,25.917,25.9353,25.9049,25.9292,58691.5049
2013-08-19 14:50:00,42.71,42.73,42.66,42.69,58242.62147907081,25.9353,25.9474,25.9049,25.9231,58242.6215
2013-08-19 14:55:00,42.68,42.69,42.63,42.68,58242.62147907081,25.917,25.9231,25.8867,25.917,58242.6215
2013-08-19 15:00:00,42.68,42.69,42.58,42.58,39613.96027381888,25.917,25.9231,25.8563,25.8563,39613.9603
2013-08-19 15:05:00,42.59,42.62,42.56,42.59,69015.8231399394,25.8624,25.8806,25.8442,25.8624,69015.8231
2013-08-19 15:10:00,42.59,42.6,42.58,42.58,31309.617326899337,25.8624,25.8685,25.8563,25.8563,31309.6173
2013-08-19 15:15:00,42.58,42.64,42.58,42.61,74851.30737290988,25.8563,25.8927,25.8563,25.8745,74851.3074
2013-08-19 15:20:00,42.6,42.63,42.59,42.62,71933.56525642464,25.8685,25.8867,25.8624,25.8806,71933.5653
2013-08-19 15:25:00,42.63,42.63,42.56,42.56,92133.31837055324,25.8867,25.8867,25.8442,25.8442,92133.3184
2013-08-19 15:30:00,42.56,42.59,42.53,42.54,54539.33340814723,25.8442,25.8624,25.8259,25.832,54539.3334
2013-08-19 15:35:00,42.55,42.58,42.48,42.5,100325.44046683871,25.8381,25.8563,25.7956,25.8077,100325.4405
2013-08-19 15:40:00,42.5,42.51,42.41,42.48,144764.89731792166,25.8077,25.8138,25.7531,25.7956,144764.8973
2013-08-19 15:45:00,42.49,42.51,42.44,42.44,77993.49119066322,25.8017,25.8138,25.7713,25.7713,77993.4912
2013-08-19 15:50:00,42.45,42.47,42.39,42.43,116597.46380877566,25.7774,25.7895,25.7409,25.7652,116597.4638
2013-08-19 15:55:00,42.43,42.53,42.41,42.41,404556.1665357424,25.7652,25.8259,25.7531,25.7531,404556.1665
2013-08-20 09:30:00,42.44,42.47,42.1,42.18,105936.48299854112,25.7713,25.7895,25.5648,25.6134,105936.483
2013-08-20 09:35:00,42.17,42.17,42.06,42.09,36022.89305352934,25.6073,25.6073,25.5405,25.5588,36022.8931
2013-08-20 09:40:00,42.1,42.12,42.04,42.07,77320.16608685894,25.5648,25.577,25.5284,25.5466,77320.1661
2013-08-20 09:45:00,42.07,42.09,41.98,42.04,79003.47884636965,25.5466,25.5588,25.492,25.5284,79003.4788
2013-08-20 09:50:00,42.02,42.17,41.99,42.07,122994.0522949164,25.5163,25.6073,25.498,25.5466,122994.0523
2013-08-20 09:55:00,42.06,42.23,42.05,42.19,227247.2225339468,25.5405,25.6438,25.5345,25.6195,227247.2225
2013-08-20 10:00:00,42.19,42.34,42.17,42.29,103804.2868364942,25.6195,25.7106,25.6073,25.6802,103804.2868
2013-08-20 10:05:00,42.3,42.36,42.29,42.35,122769.61059364828,25.6863,25.7227,25.6802,25.7166,122769.6106
2013-08-20 10:10:00,42.35,42.35,42.19,42.23,83380.09202109752,25.7166,25.7166,25.6195,25.6438,83380.092
2013-08-20 10:15:00,42.23,42.26,42.18,42.18,68454.71888676916,25.6438,25.662,25.6134,25.6134,68454.7189
2013-08-20 10:20:00,42.18,42.24,42.17,42.18,130063.9658848614,25.6134,25.6498,25.6073,25.6134,130063.9659
2013-08-20 10:25:00,42.18,42.18,42.13,42.14,74963.52822354394,25.6134,25.6134,25.5831,25.5891,74963.5282
2013-08-20 10:30:00,42.14,42.18,42.11,42.18,53417.124901806754,25.5891,25.6134,25.5709,25.6134,53417.1249
2013-08-20 10:35:00,42.18,42.28,42.15,42.26,91011.10986421276,25.6134,25.6741,25.5952,25.662,91011.1099
2013-08-20 10:40:00,42.26,42.26,42.15,42.18,64190.32656267534,25.662,25.662,25.5952,25.6134,64190.3266
2013-08-20 10:45:00,42.18,42.19,42.12,42.17,55100.43766131747,25.6134,25.6195,25.577,25.6073,55100.4377
2013-08-20 10:50:00,42.17,42.18,42.08,42.08,49489.39512961508,25.6073,25.6134,25.5527,25.5527,49489.3951
2013-08-20 10:55:00,42.08,42.1,42.07,42.1,44439.45685108293,25.5527,25.5648,25.5466,25.5648,44439.4569
2013-08-20 11:00:00,42.1,42.19,42.09,42.1,62170.35125126248,25.5648,25.6195,25.5588,25.5648,62170.3513
2013-08-20 11:05:00,42.11,42.27,42.11,42.27,48367.1866232746,25.5709,25.6681,25.5709,25.6681,48367.1866
2013-08-20 11:10:00,42.26,42.3,42.22,42.27,52070.47469419818,25.662,25.6863,25.6377,25.6681,52070.4747
2013-08-20 11:15:00,42.28,42.31,42.23,42.23,55773.76276512176,25.6741,25.6924,25.6438,25.6438,55773.7628
2013-08-20 11:20:00,42.23,42.33,42.23,42.32,33217.37178767815,25.6438,25.7045,25.6438,25.6984,33217.3718
2013-08-20 11:25:00,42.33,42.36,42.3,42.3,72270.22780832679,25.7045,25.7227,25.6863,25.6863,72270.2278
2013-08-20 11:30:00,42.3,42.38,42.3,42.35,79676.80395017394,25.6863,25.7349,25.6863,25.7166,79676.804
2013-08-20 11:35:00,42.35,42.43,42.35,42.39,41746.156435865785,25.7166,25.7652,25.7166,25.7409,41746.1564
2013-08-20 11:40:00,42.39,42.46,42.38,42.45,45112.781954887214,25.7409,25.7834,25.7349,25.7774,45112.782
2013-08-20 11:45:00,42.45,42.55,42.45,42.52,74626.86567164179,25.7774,25.8381,25.7774,25.8199,74626.8657
2013-08-20 11:50:00,42.52,42.53,42.49,42.5,33329.5926383122,25.8199,25.8259,25.8017,25.8077,33329.5926
2013-08-20 11:55:00,42.5,42.51,42.46,42.48,24576.36628885647,25.8077,25.8138,25.7834,25.7956,24576.3663
2013-08-20 12:00:00,42.49,42.53,42.49,42.5,29514.08371675457,25.8017,25.8259,25.8017,25.8077,29514.0837
2013-08-20 12:05:00,42.51,42.58,42.51,42.52,33105.1509370441,25.8138,25.8563,25.8138,25.8199,33105.1509
2013-08-20 12:10:00,42.51,42.52,42.49,42.5,29738.525418022666,25.8138,25.8199,25.8017,25.8077,29738.5254
2013-08-20 12:15:00,42.49,42.54,42.49,42.52,53304.90405117271,25.8017,25.832,25.8017,25.8199,53304.9041
2013-08-20 12:20:00,42.54,42.57,42.49,42.49,43766.13174727864,25.832,25.8502,25.8017,25.8017,43766.1317
2013-08-20 12:25:00,42.49,42.49,42.45,42.45,54763.77510941533,25.8017,25.8017,25.7774,25.7774,54763.7751
2013-08-20 12:30:00,42.46,42.5,42.45,42.46,63517.001458871055,25.7834,25.8077,25.7774,25.7834,63517.0015
2013-08-20 12:35:00,42.46,42.48,42.43,42.43,48030.524071372456,25.7834,25.7956,25.7652,25.7652,48030.5241
2013-08-20 12:40:00,42.44,42.46,42.39,42.43,21995.28672427337,25.7713,25.7834,25.7409,25.7652,21995.2867
2013-08-20 12:45:00,42.43,42.51,42.42,42.5,44439.45685108293,25.7652,25.8138,25.7592,25.8077,44439.4569
2013-08-20 12:50:00,42.5,42.57,42.5,42.55,42531.70239030412,25.8077,25.8502,25.8077,25.8381,42531.7024
2013-08-20 12:55:00,42.56,42.59,42.54,42.59,56334.867018292,25.8442,25.8624,25.832,25.8624,56334.867
2013-08-20 13:00:00,42.59,42.66,42.59,42.64,53978.229154976994,25.8624,25.9049,25.8624,25.8927,53978.2292
2013-08-20 13:05:00,42.65,42.65,42.61,42.62,29962.967119290763,25.8988,25.8988,25.8745,25.8806,29962.9671
2013-08-20 13:10:00,42.64,42.67,42.64,42.67,19638.648860958365,25.8927,25.911,25.8927,25.911,19638.6489
2013-08-20 13:15:00,42.67,42.7,42.65,42.65,28167.433509146,25.911,25.9292,25.8988,25.8988,28167.4335
2013-08-20 13:20:00,42.64,42.68,42.63,42.67,26484.12074963528,25.8927,25.917,25.8867,25.911,26484.1207
2013-08-20 13:25:00,42.67,42.68,42.6,42.6,33441.813488946245,25.911,25.917,25.8685,25.8685,33441.8135
2013-08-20 13:30:00,42.62,42.63,42.59,42.62,45000.56110425317,25.8806,25.8867,25.8624,25.8806,45000.5611
2013-08-20 13:35:00,42.62,42.67,42.61,42.65,21546.403321737176,25.8806,25.911,25.8745,25.8988,21546.4033
2013-08-20 13:40:00,42.65,42.65,42.6,42.63,23117.495230613848,25.8988,25.8988,25.8685,25.8867,23117.4952
2013-08-20 13:45:00,42.63,42.69,42.6,42.68,27494.10840534171,25.8867,25.9231,25.8685,25.917,27494.1084
2013-08-20 13:50:00,42.68,42.68,42.62,42.63,47020.53641566603,25.917,25.917,25.8806,25.8867,47020.5364
2013-08-20 13:55:00,42.63,42.65,42.6,42.62,54763.77510941533,25.8867,25.8988,25.8685,25.8806,54763.7751
2013-08-20 14:00:00,42.61,42.65,42.61,42.64,40399.50622825721,25.8745,25.8988,25.8745,25.8927,40399.5062
2013-08-20 14:05:00,42.63,42.68,42.63,42.65,21658.624172371223,25.8867,25.917,25.8867,25.8988,21658.6242
2013-08-20 14:10:00,42.64,42.65,42.59,42.59,38267.3100662103,25.8927,25.8988,25.8624,25.8624,38267.3101
2013-08-20 14:15:00,42.6,42.67,42.59,42.65,24688.587139490515,25.8685,25.911,25.8624,25.8988,24688.5871
2013-08-20 14:20:00,42.66,42.66,42.59,42.63,18291.99865334979,25.9049,25.9049,25.8624,25.8867,18291.9987
2013-08-20 14:25:00,42.63,42.71,42.61,42.67,22331.94927617552,25.8867,25.9353,25.8745,25.911,22331.9493
2013-08-20 14:30:00,42.67,42.67,42.6,42.6,24127.48288632028,25.911,25.911,25.8685,25.8685,24127.4829
2013-08-20 14:35:00,42.59,42.61,42.56,42.61,39950.62282572102,25.8624,25.8745,25.8442,25.8745,39950.6228
2013-08-20 14:40:00,42.61,42.67,42.61,42.67,18740.882055885984,25.8745,25.911,25.8745,25.911,18740.8821
2013-08-20 14:45:00,42.67,42.69,42.62,42.68,33666.25519021434,25.911,25.9231,25.8806,25.917,33666.2552
2013-08-20 14:50:00,42.69,42.74,42.69,42.73,26371.89989900124,25.9231,25.9535,25.9231,25.9474,26371.8999
2013-08-20 14:55:00,42.72,42.72,42.64,42.66,91684.43496801706,25.9413,25.9413,25.8927,25.9049,91684.435
2013-08-20 15:00:00,42.67,42.7,42.67,42.67,57905.95892716866,25.911,25.9292,25.911,25.911,57905.9589
2013-08-20 15:05:00,42.68,42.74,42.68,42.7,38379.53091684435,25.917,25.9535,25.917,25.9292,38379.5309
2013-08-20 15:10:00,42.7,42.71,42.68,42.68,22556.390977443607,25.9292,25.9353,25.917,25.917,22556.391
2013-08-20 15:15:00,42.68,42.75,42.68,42.74,41521.714734597685,25.917,25.9595,25.917,25.9535,41521.7147
2013-08-20 15:20:00,42.74,42.75,42.71,42.74,57905.95892716866,25.9535,25.9595,25.9353,25.9535,57905.9589
2013-08-20 15:25:00,42.74,42.77,42.71,42.77,36022.89305352934,25.9535,25.9717,25.9353,25.9717,36022.8931
2013-08-20 15:30:00,42.77,42.8,42.75,42.76,122769.61059364828,25.9717,25.9899,25.9595,25.9656,122769.6106
2013-08-20 15:35:00,42.76,42.76,42.73,42.74,49152.73257771294,25.9656,25.9656,25.9474,25.9535,49152.7326
2013-08-20 15:40:00,42.74,42.75,42.69,42.69,100998.76557064302,25.9535,25.9595,25.9231,25.9231,100998.7656
2013-08-20 15:45:00,42.69,42.75,42.67,42.74,352710.13354281225,25.9231,25.9595,25.911,25.9535,352710.1335
2013-08-20 15:50:00,42.73,42.75,42.69,42.7,124677.36505442712,25.9474,25.9595,25.9231,25.9292,124677.3651
2013-08-20 15:55:00,42.69,42.73,42.63,42.67,287509.8193244305,25.9231,25.9474,25.8867,25.911,287509.8193
2013-08-21 09:30:00,42.51,42.56,42.28,42.5,72943.55291213107,25.8138,25.8442,25.6741,25.8077,72943.5529
2013-08-21 09:35:00,42.5,42.57,42.41,42.57,37145.10155986982,25.8077,25.8502,25.7531,25.8502,37145.1016
2013-08-21 09:40:00,42.56,42.58,42.46,42.53,73504.65716530131,25.8442,25.8563,25.7834,25.8259,73504.6572
2013-08-21 09:45:00,42.55,42.62,42.51,42.57,47357.19896756817,25.8381,25.8806,25.8138,25.8502,47357.199
2013-08-21 09:50:00,42.55,42.58,42.51,42.54,38603.97261811244,25.8381,25.8563,25.8138,25.832,38603.9726
2013-08-21 09:55:00,42.54,42.56,42.45,42.51,26596.34160026933,25.832,25.8442,25.7774,25.8138,26596.3416
2013-08-21 10:00:00,42.51,42.67,42.48,42.62,334530.3557400965,25.8138,25.911,25.7956,25.8806,334530.3557
2013-08-21 10:05:00,42.63,42.65,42.57,42.57,130400.62843676354,25.8867,25.8988,25.8502,25.8502,130400.6284
2013-08-21 10:10:00,42.56,42.63,42.47,42.48,76085.7367298844,25.8442,25.8867,25.7895,25.7956,76085.7367
2013-08-21 10:15:00,42.48,42.59,42.47,42.59,112669.734036584,25.7956,25.8624,25.7895,25.8624,112669.734
2013-08-21 10:20:00,42.59,42.63,42.57,42.61,109639.7710694647,25.8624,25.8867,25.8502,25.8745,109639.7711
2013-08-21 10:25:00,42.62,42.64,42.57,42.59,58467.0631803389,25.8806,25.8927,25.8502,25.8624,58467.0632
2013-08-21 10:30:00,42.61,42.63,42.51,42.52,55212.65851195152,25.8745,25.8867,25.8138,25.8199,55212.6585
2013-08-21 10:35:00,42.53,42.6,42.5,42.6,33329.5926383122,25.8259,25.8685,25.8077,25.8685,33329.5926
2013-08-21 10:40:00,42.61,42.67,42.6,42.67,34564.02199528672,25.8745,25.911,25.8685,25.911,34564.022
2013-08-21 10:45:00,42.66,42.67,42.59,42.59,50836.04533722365,25.9049,25.911,25.8624,25.8624,50836.0453
2013-08-21 10:50:00,42.59,42.6,42.54,42.55,65088.09336774772,25.8624,25.8685,25.832,25.8381,65088.0934
2013-08-21 10:55:00,42.56,42.57,42.51,42.51,26147.458197733136,25.8442,25.8502,25.8138,25.8138,26147.4582
2013-08-21 11:00:00,42.51,42.53,42.46,42.46,51958.25384356413,25.8138,25.8259,25.7834,25.7834,51958.2538
2013-08-21 11:05:00,42.46,42.47,42.37,42.37,41633.93558523173,25.7834,25.7895,25.7288,25.7288,41633.9356
2013-08-21 11:10:00,42.38,42.44,42.35,42.41,37145.10155986982,25.7349,25.7713,25.7166,25.7531,37145.1016
2013-08-21 11:15:00,42.41,42.47,42.39,42.47,30299.629671192903,25.7531,25.7895,25.7409,25.7895,30299.6297
2013-08-21 11:20:00,42.47,42.47,42.37,42.38,32992.93008641005,25.7895,25.7895,25.7288,25.7349,32992.9301
2013-08-21 11:25:00,42.37,42.41,42.35,42.37,51846.032992930086,25.7288,25.7531,25.7166,25.7288,51846.033
2013-08-21 11:30:00,42.37,42.41,42.36,42.41,156099.20323196048,25.7288,25.7531,25.7227,25.7531,156099.2032
2013-08-21 11:35:00,42.42,42.43,42.3,42.3,61609.24699809224,25.7592,25.7652,25.6863,25.6863,61609.247
2013-08-21 11:40:00,42.29,42.35,42.26,42.35,66546.96442599034,25.6802,25.7166,25.662,25.7166,66546.9644
2013-08-21 11:45:00,42.35,42.36,42.26,42.26,51397.14959039389,25.7166,25.7227,25.662,25.662,51397.1496
2013-08-21 11:50:00,42.26,42.3,42.26,42.27,55212.65851195152,25.662,25.6863,25.662,25.6681,55212.6585
2013-08-21 11:55:00,42.27,42.36,42.25,42.36,58803.72573224104,25.6681,25.7227,25.6559,25.7227,58803.7257
2013-08-21 12:00:00,42.36,42.39,42.35,42.39,59925.934238581525,25.7227,25.7409,25.7166,25.7409,59925.9342
2013-08-21 12:05:00,42.4,42.4,42.35,42.35,32544.04668387386,25.747,25.747,25.7166,25.7166,32544.0467
2013-08-21 12:10:00,42.35,42.48,42.35,42.47,87195.60094265515,25.7166,25.7956,25.7166,25.7895,87195.6009
2013-08-21 12:15:00,42.47,42.48,42.43,42.47,42307.26068903602,25.7895,25.7956,25.7652,25.7895,42307.2607
2013-08-21 12:20:00,42.48,42.48,42.42,42.45,39052.85602064864,25.7956,25.7956,25.7592,25.7774,39052.856
2013-08-21 12:25:00,42.45,42.47,42.43,42.46,25361.9122432948,25.7774,25.7895,25.7652,25.7834,25361.9122
2013-08-21 12:30:00,42.47,42.5,42.46,42.48,30972.9547749972,25.7895,25.8077,25.7834,25.7956,30972.9548
2013-08-21 12:35:00,42.48,42.5,42.45,42.46,24127.48288632028,25.7956,25.8077,25.7774,25.7834,24127.4829
2013-08-21 12:40:00,42.45,42.53,42.45,42.52,23341.93693188194,25.7774,25.8259,25.7774,25.8199,23341.9369
2013-08-21 12:45:00,42.52,42.55,42.51,42.51,29065.20031421838,25.8199,25.8381,25.8138,25.8138,29065.2003
2013-08-21 12:50:00,42.51,42.53,42.5,42.53,21770.84502300528,25.8138,25.8259,25.8077,25.8259,21770.845
2013-08-21 12:55:00,42.53,42.57,42.52,42.56,34451.80114465267,25.8259,25.8502,25.8199,25.8442,34451.8011
2013-08-21 13:00:00,42.55,42.56,42.52,42.56,92806.64347435754,25.8381,25.8442,25.8199,25.8442,92806.6435
2013-08-21 13:05:00,42.56,42.56,42.48,42.49,29177.42116485243,25.8442,25.8442,25.7956,25.8017,29177.4212
2013-08-21 13:10:00,42.49,42.51,42.45,42.5,60711.48019301986,25.8017,25.8138,25.7774,25.8077,60711.4802
2013-08-21 13:15:00,42.5,42.54,42.5,42.53,41858.37728649983,25.8077,25.832,25.8077,25.8259,41858.3773
2013-08-21 13:20:00,42.53,42.54,42.47,42.48,31982.942430703624,25.8259,25.832,25.7895,25.7956,31982.9424
2013-08-21 13:25:00,42.48,42.55,42.48,42.53,22780.832678711704,25.7956,25.8381,25.7956,25.8259,22780.8327
2013-08-21 13:30:00,42.53,42.54,42.49,42.5,34115.13859275053,25.8259,25.832,25.8017,25.8077,34115.1386
2013-08-21 13:35:00,42.5,42.51,42.47,42.48,17506.452698911457,25.8077,25.8138,25.7895,25.7956,17506.4527
2013-08-21 13:40:00,42.47,42.54,42.47,42.54,29738.525418022666,25.7895,25.832,25.7895,25.832,29738.5254
2013-08-21 13:45:00,42.54,42.54,42.48,42.5,49601.61598024913,25.832,25.832,25.7956,25.8077,49601.616
2013-08-21 13:50:00,42.5,42.52,42.47,42.51,26708.562450903377,25.8077,25.8199,25.7895,25.8138,26708.5625
2013-08-21 13:55:00,42.52,42.52,42.49,42.52,26035.23734709909,25.8199,25.8199,25.8017,25.8199,26035.2373
2013-08-21 14:00:00,42.51,42.51,42.28,42.36,226573.8974301425,25.8138,25.8138,25.6741,25.7227,226573.8974
2013-08-21 14:05:00,42.35,42.41,42.18,42.41,191448.7711816856,25.7166,25.7531,25.6134,25.7531,191448.7712
2013-08-21 14:10:00,42.4,42.48,42.35,42.43,97071.03579845135,25.747,25.7956,25.7166,25.7652,97071.0358
2013-08-21 14:15:00,42.45,42.54,42.44,42.51,400965.0993154528,25.7774,25.832,25.7713,25.8138,400965.0993
2013-08-21 14:20:00,42.51,42.54,42.43,42.54,82257.88351475704,25.8138,25.832,25.7652,25.832,82257.8835
2013-08-21 14:25:00,42.53,42.67,42.53,42.65,189989.90012344293,25.8259,25.911,25.8259,25.8988,189989.9001
2013-08-21 14:30:00,42.65,42.95,42.65,42.95,272584.4461901021,25.8988,26.081,25.8988,26.081,272584.4462
2013-08-21 14:35:00,42.94,43.06,42.89,42.89,171249.01806755696,26.0749,26.1478,26.0446,26.0446,171249.0181
2013-08-21 14:40:00,42.9,43.05,42.89,43.02,122545.1688923802,26.0506,26.1417,26.0446,26.1235,122545.1689
2013-08-21 14:45:00,43.02,43.13,43.02,43.09,84053.4171249018,26.1235,26.1903,26.1235,26.166,84053.4171
2013-08-21 14:50:00,43.1,43.1,43.0,43.07,65761.41847155201,26.1721,26.1721,26.1114,26.1539,65761.4185
2013-08-21 14:55:00,43.07,43.09,43.01,43.02,45337.22365615532,26.1539,26.166,26.1174,26.1235,45337.2237
2013-08-21 15:00:00,43.02,43.03,42.92,42.96,185276.62439681293,26.1235,26.1296,26.0628,26.0871,185276.6244
2013-08-21 15:05:00,42.96,43.0,42.91,42.93,111659.74638087756,26.0871,26.1114,26.0567,26.0688,111659.7464
2013-08-21 15:10:00,42.92,43.02,42.89,43.02,113343.05914038829,26.0628,26.1235,26.0446,26.1235,113343.0591
2013-08-21 15:15:00,43.02,43.03,42.94,42.95,102569.85747951968,26.1235,26.1296,26.0749,26.081,102569.8575
2013-08-21 15:20:00,42.96,43.01,42.92,42.97,151385.92750533047,26.0871,26.1174,26.0628,26.0931,151385.9275
2013-08-21 15:25:00,42.96,42.99,42.91,42.97,117046.34721131186,26.0871,26.1053,26.0567,26.0931,117046.3472
2013-08-21 15:30:00,42.96,42.99,42.9,42.97,81023.45415778251,26.0871,26.1053,26.0506,26.0931,81023.4542
2013-08-21 15:35:00,42.97,43.01,42.82,42.88,153854.78621927954,26.0931,26.1174,26.002,26.0385,153854.7862
2013-08-21 15:40:00,42.88,42.89,42.75,42.82,134103.91650768713,26.0385,26.0446,25.9595,26.002,134103.9165
2013-08-21 15:45:00,42.81,42.81,42.65,42.71,176523.3980473572,25.996,25.996,25.8988,25.9353,176523.398
2013-08-21 15:50:00,42.71,42.75,42.65,42.65,166423.5214902929,25.9353,25.9595,25.8988,25.8988,166423.5215
2013-08-21 15:55:00,42.65,42.71,42.58,42.61,284704.29805857927,25.8988,25.9353,25.8563,25.8745,284704.2981
2013-08-22 09:30:00,42.84,43.02,42.78,43.0,191785.43373358768,26.0142,26.1235,25.9778,26.1114,191785.4337
2013-08-22 09:35:00,43.0,43.33,43.0,43.3,93592.18942879589,26.1114,26.3117,26.1114,26.2935,93592.1894
2013-08-22 09:40:00,43.29,43.49,43.29,43.38,167096.84659409718,26.2875,26.4089,26.2875,26.3421,167096.8466
2013-08-22 09:45:00,43.38,43.6,43.35,43.58,211087.4200426439,26.3421,26.4757,26.3239,26.4636,211087.42
2013-08-22 09:50:00,43.58,43.6,43.35,43.49,151947.03175850073,26.4636,26.4757,26.3239,26.4089,151947.0318
2013-08-22 09:55:00,43.49,43.62,43.46,43.46,153967.00706991358,26.4089,26.4878,26.3907,26.3907,153967.0071
2013-08-22 10:00:00,43.48,43.55,43.41,43.45,197059.813713388,26.4028,26.4453,26.3603,26.3846,197059.8137
2013-08-22 10:05:00,43.45,43.54,43.42,43.52,111884.18808214566,26.3846,26.4393,26.3664,26.4271,111884.1881
2013-08-22 10:10:00,43.51,43.62,43.48,43.62,175176.74783974863,26.421,26.4878,26.4028,26.4878,175176.7478
2013-08-22 10:15:00,43.62,43.64,43.55,43.55,54875.995960049375,26.4878,26.5,26.4453,26.4453,54875.996
2013-08-22 10:20:00,43.55,43.57,43.41,43.49,167321.28829536526,26.4453,26.4575,26.3603,26.4089,167321.2883
2013-08-22 10:25:00,43.49,43.5,43.45,43.49,115699.69700370327,26.4089,26.415,26.3846,26.4089,115699.697
2013-08-22 10:30:00,43.49,43.52,43.43,43.48,47357.19896756817,26.4089,26.4271,26.3725,26.4028,47357.199
2013-08-22 10:35:00,43.47,43.52,43.44,43.46,35012.90539782291,26.3968,26.4271,26.3785,26.3907,35012.9054
2013-08-22 10:40:00,43.47,43.54,43.45,43.53,77207.94523622488,26.3968,26.4393,26.3846,26.4332,77207.9452
2013-08-22 10:45:00,43.52,43.54,43.43,43.49,65985.8601728201,26.4271,26.4393,26.3725,26.4089,65985.8602
2013-08-22 10:50:00,43.48,43.56,43.46,43.54,93367.74772752776,26.4028,26.4514,26.3907,26.4393,93367.7477
2013-08-22 10:55:00,43.54,43.56,43.49,43.56,42756.14409157221,26.4393,26.4514,26.4089,26.4514,42756.1441
2013-08-22 11:00:00,43.55,43.57,43.51,43.53,55549.32106385366,26.4453,26.4575,26.421,26.4332,55549.3211
2013-08-22 11:05:00,43.53,43.53,43.46,43.5,85287.84648187633,26.4332,26.4332,26.3907,26.415,85287.8465
2013-08-22 11:10:00,43.49,43.49,43.38,43.38,67669.17293233082,26.4089,26.4089,26.3421,26.3421,67669.1729
2013-08-22 11:15:00,43.37,43.37,43.29,43.29,67669.17293233082,26.336,26.336,26.2875,26.2875,67669.1729
2013-08-22 11:20:00,43.29,43.33,43.2,43.23,63965.88486140725,26.2875,26.3117,26.2328,26.251,63965.8849
2013-08-22 11:25:00,43.23,43.25,43.21,43.25,45673.886208057454,26.251,26.2632,26.2389,26.2632,45673.8862
2013-08-22 11:30:00,43.25,43.38,43.25,43.36,66546.96442599034,26.2632,26.3421,26.2632,26.33,66546.9644
2013-08-22 11:35:00,43.36,43.43,43.32,43.32,102906.52003142184,26.33,26.3725,26.3057,26.3057,102906.52
2013-08-22 11:40:00,43.32,43.32,43.21,43.25,28840.758612950285,26.3057,26.3057,26.2389,26.2632,28840.7586
2013-08-22 11:45:00,43.26,43.33,43.26,43.33,40511.72707889126,26.2692,26.3117,26.2692,26.3117,40511.7271
2013-08-22 11:50:00,43.33,43.35,43.28,43.33,68454.71888676916,26.3117,26.3239,26.2814,26.3117,68454.7189
2013-08-22 11:55:00,43.33,43.33,43.27,43.3,98193.24430479182,26.3117,26.3117,26.2753,26.2935,98193.2443
2013-08-22 12:00:00,43.3,43.33,43.27,43.29,36920.65985860173,26.2935,26.3117,26.2753,26.2875,36920.6599
2013-08-22 12:05:00,43.29,43.35,43.27,43.27,22331.94927617552,26.2875,26.3239,26.2753,26.2753,22331.9493
2013-08-22 12:10:00,43.27,43.3,43.26,43.29,27269.666704073614,26.2753,26.2935,26.2692,26.2875,27269.6667
2013-08-22 12:15:00,43.29,43.3,43.27,43.28,50162.72023341936,26.2875,26.2935,26.2753,26.2814,50162.7202
2013-08-22 12:20:00,43.29,43.31,43.23,43.24,55437.100213219615,26.2875,26.2996,26.251,26.2571,55437.1002
2013-08-22 12:25:00,43.23,43.23,43.09,43.14,59364.829985411285,26.251,26.251,26.166,26.1964,59364.83
2013-08-22 12:30:00,43.14,43.2,43.14,43.16,19189.76545842217,26.1964,26.2328,26.1964,26.2085,19189.7655
2013-08-22 12:35:00,43.16,43.25,43.15,43.22,19750.86971159241,26.2085,26.2632,26.2024,26.2449,19750.8697
2013-08-22 12:40:00,43.22,43.23,43.22,43.22,57008.19212209628,26.2449,26.251,26.2449,26.2449,57008.1921
2013-08-22 12:45:00,43.23,43.23,43.05,43.06,34564.02199528672,26.251,26.251,26.1417,26.1478,34564.022
2013-08-22 12:50:00,43.06,43.06,42.95,42.95,31421.838177533384,26.1478,26.1478,26.081,26.081,31421.8382
2013-08-22 12:55:00,42.95,43.01,42.89,43.0,45225.00280552126,26.081,26.1174,26.0446,26.1114,45225.0028
2013-08-22 13:00:00,43.0,43.11,43.0,43.07,55661.54191448771,26.1114,26.1781,26.1114,26.1539,55661.5419
2013-08-22 13:05:00,43.08,43.2,43.07,43.18,26147.458197733136,26.1599,26.2328,26.1539,26.2207,26147.4582
2013-08-22 13:10:00,43.18,43.22,43.15,43.18,15823.13993940074,26.2207,26.2449,26.2024,26.2207,15823.1399
2013-08-22 13:15:00,43.18,43.18,43.09,43.11,42531.70239030412,26.2207,26.2207,26.166,26.1781,42531.7024
2013-08-22 13:20:00,43.11,43.15,43.06,43.15,26484.12074963528,26.1781,26.2024,26.1478,26.2024,26484.1207
2013-08-22 13:25:00,43.15,43.24,43.15,43.23,37257.32241050387,26.2024,26.2571,26.2024,26.251,37257.3224
2013-08-22 13:30:00,43.24,43.25,43.15,43.17,42082.818987767925,26.2571,26.2632,26.2024,26.2146,42082.819
2013-08-22 13:35:00,43.17,43.23,43.17,43.23,11109.864212770732,26.2146,26.251,26.2146,26.251,11109.8642
2013-08-22 13:40:00,43.22,43.23,43.16,43.16,7294.355291213107,26.2449,26.251,26.2085,26.2085,7294.3553
2013-08-22 13:45:00,43.16,43.19,43.16,43.19,16159.802491302884,26.2085,26.2267,26.2085,26.2267,16159.8025
2013-08-22 13:50:00,43.18,43.27,43.18,43.24,17057.569296375266,26.2207,26.2753,26.2207,26.2571,17057.5693
2013-08-22 13:55:00,43.24,43.27,43.24,43.25,25025.24969139266,26.2571,26.2753,26.2571,26.2632,25025.2497
2013-08-22 14:00:00,43.25,43.26,43.22,43.25,18404.21950398384,26.2632,26.2692,26.2449,26.2632,18404.2195
2013-08-22 14:05:00,43.25,43.3,43.16,43.16,29177.42116485243,26.2632,26.2935,26.2085,26.2085,29177.4212
2013-08-22 14:10:00,43.16,43.17,43.1,43.12,23790.82033441813,26.2085,26.2146,26.1721,26.1842,23790.8203
2013-08-22 14:15:00,43.13,43.16,43.13,43.14,28504.09606104814,26.1903,26.2085,26.1903,26.1964,28504.0961
2013-08-22 14:20:00,43.14,43.18,43.14,43.16,10212.09740769835,26.1964,26.2207,26.1964,26.2085,10212.0974
2013-08-22 14:25:00,43.16,43.25,43.16,43.2,36808.43900796768,26.2085,26.2632,26.2085,26.2328,36808.439
2013-08-22 14:30:00,43.19,43.22,43.17,43.21,31085.17562563124,26.2267,26.2449,26.2146,26.2389,31085.1756
2013-08-22 14:35:00,43.22,43.25,43.21,43.21,26259.679048367187,26.2449,26.2632,26.2389,26.2389,26259.679
2013-08-22 14:40:00,43.21,43.23,43.18,43.18,19750.86971159241,26.2389,26.251,26.2207,26.2207,19750.8697
2013-08-22 14:45:00,43.17,43.31,43.15,43.27,140163.8424419257,26.2146,26.2996,26.2024,26.2753,140163.8424
2013-08-22 14:50:00,43.25,43.28,43.23,43.24,22668.611828077657,26.2632,26.2814,26.251,26.2571,22668.6118
2013-08-22 14:55:00,43.25,43.25,43.19,43.19,12456.514420379306,26.2632,26.2632,26.2267,26.2267,12456.5144
2013-08-22 15:00:00,43.18,43.23,43.14,43.19,42531.70239030412,26.2207,26.251,26.1964,26.2267,42531.7024
2013-08-22 15:05:00,43.18,43.28,43.17,43.25,48591.6283245427,26.2207,26.2814,26.2146,26.2632,48591.6283
2013-08-22 15:10:00,43.25,43.26,43.2,43.24,41185.052182695545,26.2632,26.2692,26.2328,26.2571,41185.0522
2013-08-22 15:15:00,43.24,43.26,43.2,43.21,35349.56794972506,26.2571,26.2692,26.2328,26.2389,35349.5679
2013-08-22 15:20:00,43.21,43.26,43.17,43.25,54651.55425878128,26.2389,26.2692,26.2146,26.2632,54651.5543
2013-08-22 15:25:00,43.25,43.41,43.25,43.39,116260.80125687351,26.2632,26.3603,26.2632,26.3482,116260.8013
2013-08-22 15:30:00,43.4,43.41,43.3,43.33,106385.36640107732,26.3542,26.3603,26.2935,26.3117,106385.3664
2013-08-22 15:35:00,43.33,43.41,43.29,43.34,122769.61059364828,26.3117,26.3603,26.2875,26.3178,122769.6106
2013-08-22 15:40:00,43.34,43.36,43.31,43.31,82818.98776792728,26.3178,26.33,26.2996,26.2996,82818.9878
2013-08-22 15:45:00,43.32,43.33,43.25,43.27,155089.21557625406,26.3057,26.3117,26.2632,26.2753,155089.2156
2013-08-22 15:50:00,43.27,43.28,43.21,43.21,112220.8506340478,26.2753,26.2814,26.2389,26.2389,112220.8506
2013-08-22 15:55:00,43.21,43.34,43.17,43.33,611042.5317023903,26.2389,26.3178,26.2146,26.3117,611042.5317
2013-08-23 09:30:00,43.32,43.43,43.11,43.24,96509.93154528111,26.3057,26.3725,26.1781,26.2571,96509.9315
2013-08-23 09:35:00,43.28,43.41,43.13,43.41,66210.3018740882,26.2814,26.3603,26.1903,26.3603,66210.3019
2013-08-23 09:40:00,43.4,43.4,43.09,43.14,64975.87251711368,26.3542,26.3542,26.166,26.1964,64975.8725
2013-08-23 09:45:00,43.14,43.24,43.11,43.22,59140.38828414319,26.1964,26.2571,26.1781,26.2449,59140.3883
2013-08-23 09:50:00,43.22,43.23,43.09,43.16,67108.06867916058,26.2449,26.251,26.166,26.2085,67108.0687
2013-08-23 09:55:00,43.15,43.17,43.06,43.15,79676.80395017394,26.2024,26.2146,26.1478,26.2024,79676.804
2013-08-23 10:00:00,43.16,43.2,42.94,43.06,109415.3293681966,26.2085,26.2328,26.0749,26.1478,109415.3294
2013-08-23 10:05:00,43.06,43.1,42.92,43.08,123555.15654808664,26.1478,26.1721,26.0628,26.1599,123555.1565
2013-08-23 10:10:00,43.07,43.19,43.04,43.14,84165.63797553585,26.1539,26.2267,26.1356,26.1964,84165.638
2013-08-23 10:15:00,43.14,43.19,43.08,43.08,77656.82863876107,26.1964,26.2267,26.1599,26.1599,77656.8286
2013-08-23 10:20:00,43.08,43.09,43.0,43.08,116934.1263606778,26.1599,26.166,26.1114,26.1599,116934.1264
2013-08-23 10:25:00,43.09,43.14,43.04,43.04,135562.78756592973,26.166,26.1964,26.1356,26.1356,135562.7876
2013-08-23 10:30:00,43.03,43.12,42.98,43.01,145101.5598698238,26.1296,26.1842,26.0992,26.1174,145101.5599
2013-08-23 10:35:00,43.01,43.13,42.98,43.0,148580.40623947929,26.1174,26.1903,26.0992,26.1114,148580.4062
2013-08-23 10:40:00,43.0,43.07,42.94,43.04,158343.62024464144,26.1114,26.1539,26.0749,26.1356,158343.6202
2013-08-23 10:45:00,43.04,43.05,42.95,42.99,98642.12770732802,26.1356,26.1417,26.081,26.1053,98642.1277
2013-08-23 10:50:00,43.0,43.07,42.96,43.07,71035.79845135225,26.1114,26.1539,26.0871,26.1539,71035.7985
2013-08-23 10:55:00,43.07,43.16,43.07,43.12,53192.68320053866,26.1539,26.2085,26.1539,26.1842,53192.6832
2013-08-23 11:00:00,43.11,43.16,43.05,43.09,128605.09482661878,26.1781,26.2085,26.1417,26.166,128605.0948
2013-08-23 11:05:00,43.09,43.11,43.0,43.05,51733.81214229604,26.166,26.1781,26.1114,26.1417,51733.8121
2013-08-23 11:10:00,43.04,43.07,43.0,43.04,73392.43631466725,26.1356,26.1539,26.1114,26.1356,73392.4363
2013-08-23 11:15:00,43.05,43.08,43.02,43.03,45112.781954887214,26.1417,26.1599,26.1235,26.1296,45112.782
2013-08-23 11:20:00,43.04,43.04,42.95,42.95,68566.93973740321,26.1356,26.1356,26.081,26.081,68566.9397
2013-08-23 11:25:00,42.95,43.03,42.93,43.0,50387.161934687465,26.081,26.1296,26.0688,26.1114,50387.1619
2013-08-23 11:30:00,43.0,43.11,42.98,43.08,49377.17427898103,26.1114,26.1781,26.0992,26.1599,49377.1743
2013-08-23 11:35:00,43.08,43.08,43.0,43.03,77207.94523622488,26.1599,26.1599,26.1114,26.1296,77207.9452
2013-08-23 11:40:00,43.03,43.08,43.03,43.07,39501.73942318482,26.1296,26.1599,26.1296,26.1539,39501.7394
2013-08-23 11:45:00,43.07,43.1,43.05,43.09,43766.13174727864,26.1539,26.1721,26.1417,26.166,43766.1317
2013-08-23 11:50:00,43.09,43.09,43.04,43.07,54875.995960049375,26.166,26.166,26.1356,26.1539,54875.996
2013-08-23 11:55:00,43.08,43.08,43.02,43.02,47806.08237010436,26.1599,26.1599,26.1235,26.1235,47806.0824
2013-08-23 12:00:00,43.02,43.08,43.02,43.07,35012.90539782291,26.1235,26.1599,26.1235,26.1539,35012.9054
2013-08-23 12:05:00,43.06,43.08,43.03,43.03,39277.29772191673,26.1478,26.1599,26.1296,26.1296,39277.2977
2013-08-23 12:10:00,43.03,43.08,43.02,43.05,33666.25519021434,26.1296,26.1599,26.1235,26.1417,33666.2552
2013-08-23 12:15:00,43.06,43.08,43.03,43.06,48367.1866232746,26.1478,26.1599,26.1296,26.1478,48367.1866
2013-08-23 12:20:00,43.06,43.08,43.03,43.06,35237.34709909101,26.1478,26.1599,26.1296,26.1478,35237.3471
2013-08-23 12:25:00,43.06,43.1,43.04,43.08,26933.00415217147,26.1478,26.1721,26.1356,26.1599,26933.0042
2013-08-23 12:30:00,43.08,43.08,43.03,43.05,45112.781954887214,26.1599,26.1599,26.1296,26.1417,45112.782
2013-08-23 12:35:00,43.05,43.14,43.05,43.13,30636.29222309505,26.1417,26.1964,26.1417,26.1903,30636.2922
2013-08-23 12:40:00,43.13,43.13,43.11,43.12,24464.145438222426,26.1903,26.1903,26.1781,26.1842,24464.1454
2013-08-23 12:45:00,43.13,43.14,43.11,43.13,69689.14824374368,26.1903,26.1964,26.1781,26.1903,69689.1482
2013-08-23 12:50:00,43.12,43.16,43.11,43.16,59364.829985411285,26.1842,26.2085,26.1781,26.2085,59364.83
2013-08-23 12:55:00,43.16,43.16,43.13,43.14,23454.15778251599,26.2085,26.2085,26.1903,26.1964,23454.1578
2013-08-23 13:00:00,43.13,43.14,43.08,43.08,41970.59813713388,26.1903,26.1964,26.1599,26.1599,41970.5981
2013-08-23 13:05:00,43.08,43.16,43.06,43.14,63180.33890696892,26.1599,26.2085,26.1478,26.1964,63180.3389
2013-08-23 13:10:00,43.14,43.14,43.11,43.11,17394.23184827741,26.1964,26.1964,26.1781,26.1781,17394.2318
2013-08-23 13:15:00,43.11,43.12,43.08,43.09,54314.891706879134,26.1781,26.1842,26.1599,26.166,54314.8917
2013-08-23 13:20:00,43.09,43.1,43.03,43.05,54427.11255751318,26.166,26.1721,26.1296,26.1417,54427.1126
2013-08-23 13:25:00,43.05,43.06,43.03,43.04,31758.500729435527,26.1417,26.1478,26.1296,26.1356,31758.5007
2013-08-23 13:30:00,43.05,43.07,43.04,43.07,43990.57344854674,26.1417,26.1539,26.1356,26.1539,43990.5734
2013-08-23 13:35:00,43.06,43.08,43.04,43.07,118056.33486701827,26.1478,26.1599,26.1356,26.1539,118056.3349
2013-08-23 13:40:00,43.07,43.08,43.06,43.08,54427.11255751318,26.1539,26.1599,26.1478,26.1599,54427.1126
2013-08-23 13:45:00,43.08,43.09,43.08,43.08,183144.428234766,26.1599,26.166,26.1599,26.1599,183144.4282
2013-08-23 13:50:00,43.07,43.1,43.06,43.09,55100.43766131747,26.1539,26.1721,26.1478,26.166,55100.4377
2013-08-23 13:55:00,43.1,43.12,43.07,43.08,56783.75042082819,26.1721,26.1842,26.1539,26.1599,56783.7504
2013-08-23 14:00:00,43.07,43.08,43.04,43.08,20760.85736729884,26.1539,26.1599,26.1356,26.1599,20760.8574
2013-08-23 14:05:00,43.08,43.1,43.07,43.08,48030.524071372456,26.1599,26.1721,26.1539,26.1599,48030.5241
2013-08-23 14:10:00,43.08,43.08,43.0,43.01,66995.84782852653,26.1599,26.1599,26.1114,26.1174,66995.8478
2013-08-23 14:15:00,43.0,43.01,42.95,42.95,40623.9479295253,26.1114,26.1174,26.081,26.081,40623.9479
2013-08-23 14:20:00,42.95,43.0,42.95,42.95,60150.37593984962,26.081,26.1114,26.081,26.081,60150.3759
2013-08-23 14:25:00,42.95,42.98,42.95,42.96,35798.45135226125,26.081,26.0992,26.081,26.0871,35798.4514
2013-08-23 14:30:00,42.96,42.99,42.95,42.97,36583.99730669958,26.0871,26.1053,26.081,26.0931,36583.9973
2013-08-23 14:35:00,42.97,43.0,42.96,43.0,40736.16878015935,26.0931,26.1114,26.0871,26.1114,40736.1688
2013-08-23 14:40:00,43.0,43.0,42.92,42.92,32207.38413197172,26.1114,26.1114,26.0628,26.0628,32207.3841
2013-08-23 14:45:00,42.92,42.95,42.91,42.95,48254.96577264056,26.0628,26.081,26.0567,26.081,48254.9658
2013-08-23 14:50:00,42.95,42.96,42.9,42.9,45898.32790932555,26.081,26.0871,26.0506,26.0506,45898.3279
2013-08-23 14:55:00,42.9,42.95,42.86,42.95,67332.51038042868,26.0506,26.081,26.0263,26.081,67332.5104
2013-08-23 15:00:00,42.95,42.95,42.89,42.9,65873.63932218606,26.081,26.081,26.0446,26.0506,65873.6393
2013-08-23 15:05:00,42.9,42.9,42.86,42.86,45673.886208057454,26.0506,26.0506,26.0263,26.0263,45673.8862
2013-08-23 15:10:00,42.86,42.87,42.84,42.84,38267.3100662103,26.0263,26.0324,26.0142,26.0142,38267.3101
2013-08-23 15:15:00,42.84,42.89,42.84,42.84,81360.11670968466,26.0142,26.0446,26.0142,26.0142,81360.1167
2013-08-23 15:20:00,42.84,42.89,42.84,42.89,65200.31421838177,26.0142,26.0446,26.0142,26.0446,65200.3142
2013-08-23 15:25:00,42.9,42.94,42.89,42.94,61609.24699809224,26.0506,26.0749,26.0446,26.0749,61609.247
2013-08-23 15:30:00,42.94,42.97,42.9,42.9,66210.3018740882,26.0749,26.0931,26.0506,26.0506,66210.3019
2013-08-23 15:35:00,42.9,42.94,42.9,42.92,62170.35125126248,26.0506,26.0749,26.0506,26.0628,62170.3513
2013-08-23 15:40:00,42.93,42.99,42.92,42.99,108629.78341375828,26.0688,26.1053,26.0628,26.1053,108629.7834
2013-08-23 15:45:00,42.99,43.07,42.98,43.05,155089.21557625406,26.1053,26.1539,26.0992,26.1417,155089.2156
2013-08-23 15:50:00,43.05,43.06,43.01,43.06,72382.44865896083,26.1417,26.1478,26.1174,26.1478,72382.4487
2013-08-23 15:55:00,43.05,43.07,42.94,43.0,329592.6383121984,26.1417,26.1539,26.0749,26.1114,329592.6383
2013-08-26 09:30:00,43.07,43.1,42.97,43.04,88991.13455279991,26.1539,26.1721,26.0931,26.1356,88991.1346
2013-08-26 09:35:00,43.02,43.03,42.94,42.99,16047.581640668835,26.1235,26.1296,26.0749,26.1053,16047.5816
2013-08-26 09:40:00,42.94,43.05,42.94,43.01,44888.34025361912,26.0749,26.1417,26.0749,26.1174,44888.3403
2013-08-26 09:45:00,43.02,43.04,42.94,42.94,33890.69689148243,26.1235,26.1356,26.0749,26.0749,33890.6969
2013-08-26 09:50:00,42.96,42.98,42.83,42.9,87532.26349455728,26.0871,26.0992,26.0081,26.0506,87532.2635
2013-08-26 09:55:00,42.92,42.95,42.85,42.94,61048.14274492201,26.0628,26.081,26.0203,26.0749,61048.1427
2013-08-26 10:00:00,42.93,43.04,42.92,42.98,87307.82179328919,26.0688,26.1356,26.0628,26.0992,87307.8218
2013-08-26 10:05:00,42.99,43.18,42.99,43.15,115363.03445180114,26.1053,26.2207,26.1053,26.2024,115363.0345
2013-08-26 10:10:00,43.16,43.18,43.07,43.15,29514.08371675457,26.2085,26.2207,26.1539,26.2024,29514.0837
2013-08-26 10:15:00,43.14,43.16,43.04,43.07,54651.55425878128,26.1964,26.2085,26.1356,26.1539,54651.5543
2013-08-26 10:20:00,43.08,43.16,43.08,43.16,34676.24284592077,26.1599,26.2085,26.1599,26.2085,34676.2428
2013-08-26 10:25:00,43.16,43.18,43.09,43.16,124452.923353159,26.2085,26.2207,26.166,26.2085,124452.9234
2013-08-26 10:30:00,43.16,43.18,43.09,43.12,77769.04948939513,26.2085,26.2207,26.166,26.1842,77769.0495
2013-08-26 10:35:00,43.12,43.15,43.11,43.14,43205.027494108406,26.1842,26.2024,26.1781,26.1964,43205.0275
2013-08-26 10:40:00,43.15,43.16,43.09,43.09,31421.838177533384,26.2024,26.2085,26.166,26.166,31421.8382
2013-08-26 10:45:00,43.09,43.12,43.02,43.07,49713.83683088318,26.166,26.1842,26.1235,26.1539,49713.8368
2013-08-26 10:50:00,43.07,43.09,43.01,43.03,129278.41993042309,26.1539,26.166,26.1174,26.1296,129278.4199
2013-08-26 10:55:00,43.04,43.09,43.03,43.08,52856.02064863651,26.1356,26.166,26.1296,26.1599,52856.0206
2013-08-26 11:00:00,43.08,43.1,43.04,43.04,35237.34709909101,26.1599,26.1721,26.1356,26.1356,35237.3471
2013-08-26 11:05:00,43.06,43.08,43.04,43.07,40062.84367635506,26.1478,26.1599,26.1356,26.1539,40062.8437
2013-08-26 11:10:00,43.08,43.09,43.04,43.08,118392.99741892042,26.1599,26.166,26.1356,26.1599,118392.9974
2013-08-26 11:15:00,43.08,43.09,43.05,43.08,24351.92458758837,26.1599,26.166,26.1417,26.1599,24351.9246
2013-08-26 11:20:00,43.08,43.1,43.03,43.03,41072.8313320615,26.1599,26.1721,26.1296,26.1296,41072.8313
2013-08-26 11:25:00,43.04,43.04,43.0,43.01,26484.12074963528,26.1356,26.1356,26.1114,26.1174,26484.1207
2013-08-26 11:30:00,43.01,43.08,43.01,43.05,46571.65301312984,26.1174,26.1599,26.1174,26.1417,46571.653
2013-08-26 11:35:00,43.05,43.08,43.04,43.07,37593.984962406015,26.1417,26.1599,26.1356,26.1539,37593.985
2013-08-26 11:40:00,43.08,43.1,43.06,43.06,21995.28672427337,26.1599,26.1721,26.1478,26.1478,21995.2867
2013-08-26 11:45:00,43.05,43.07,43.04,43.07,16945.348445741216,26.1417,26.1539,26.1356,26.1539,16945.3484
2013-08-26 11:50:00,43.07,43.09,43.07,43.08,35012.90539782291,26.1539,26.166,26.1539,26.1599,35012.9054
2013-08-26 11:55:00,43.08,43.08,43.04,43.05,17282.01099764336,26.1599,26.1599,26.1356,26.1417,17282.011
2013-08-26 12:00:00,43.04,43.06,43.02,43.03,17394.23184827741,26.1356,26.1478,26.1235,26.1296,17394.2318
2013-08-26 12:05:00,43.03,43.05,42.97,43.0,20311.97396476265,26.1296,26.1417,26.0931,26.1114,20311.974
2013-08-26 12:10:00,43.0,43.02,42.98,43.0,14139.827179890022,26.1114,26.1235,26.0992,26.1114,14139.8272
2013-08-26 12:15:00,43.0,43.0,42.98,43.0,9763.21400516216,26.1114,26.1114,26.0992,26.1114,9763.214
2013-08-26 12:20:00,43.0,43.07,42.98,43.06,55324.87936258557,26.1114,26.1539,26.0992,26.1478,55324.8794
2013-08-26 12:25:00,43.05,43.08,43.02,43.03,23005.2743799798,26.1417,26.1599,26.1235,26.1296,23005.2744
2013-08-26 12:30:00,43.03,43.11,43.03,43.08,40062.84367635506,26.1296,26.1781,26.1296,26.1599,40062.8437
2013-08-26 12:35:00,43.08,43.09,43.05,43.05,23454.15778251599,26.1599,26.166,26.1417,26.1417,23454.1578
2013-08-26 12:40:00,43.05,43.09,43.03,43.03,149702.61474581977,26.1417,26.166,26.1296,26.1296,149702.6147
2013-08-26 12:45:00,43.03,43.05,43.02,43.04,51958.25384356413,26.1296,26.1417,26.1235,26.1356,51958.2538
2013-08-26 12:50:00,43.04,43.04,43.0,43.0,49264.95342834698,26.1356,26.1356,26.1114,26.1114,49264.9534
2013-08-26 12:55:00,43.0,43.01,42.94,42.95,88991.13455279991,26.1114,26.1174,26.0749,26.081,88991.1346
2013-08-26 13:00:00,42.95,42.99,42.94,42.95,38603.97261811244,26.081,26.1053,26.0749,26.081,38603.9726
2013-08-26 13:05:00,42.94,42.98,42.94,42.96,36135.113904163394,26.0749,26.0992,26.0749,26.0871,36135.1139
2013-08-26 13:10:00,42.95,42.99,42.95,42.98,26484.12074963528,26.081,26.1053,26.081,26.0992,26484.1207
2013-08-26 13:15:00,42.98,43.0,42.98,43.0,12568.735271013353,26.0992,26.1114,26.0992,26.1114,12568.7353
2013-08-26 13:20:00,43.0,43.07,42.99,43.07,38155.08921557625,26.1114,26.1539,26.1053,26.1539,38155.0892
2013-08-26 13:25:00,43.06,43.07,43.01,43.01,13915.385478621927,26.1478,26.1539,26.1174,26.1174,13915.3855
2013-08-26 13:30:00,43.01,43.02,43.0,43.02,19189.76545842217,26.1174,26.1235,26.1114,26.1235,19189.7655
2013-08-26 13:35:00,43.02,43.04,43.0,43.03,13242.06037481764,26.1235,26.1356,26.1114,26.1296,13242.0604
2013-08-26 13:40:00,43.03,43.05,43.01,43.03,15486.477387498597,26.1296,26.1417,26.1174,26.1296,15486.4774
2013-08-26 13:45:00,43.03,43.08,43.03,43.07,23117.495230613848,26.1296,26.1599,26.1296,26.1539,23117.4952
2013-08-26 13:50:00,43.06,43.07,43.02,43.07,19526.42801032432,26.1478,26.1539,26.1235,26.1539,19526.428
2013-08-26 13:55:00,43.07,43.09,43.06,43.07,26708.562450903377,26.1539,26.166,26.1478,26.1539,26708.5625
2013-08-26 14:00:00,43.08,43.1,43.05,43.07,43429.4691953765,26.1599,26.1721,26.1417,26.1539,43429.4692
2013-08-26 14:05:00,43.07,43.09,43.04,43.06,70025.81079564583,26.1539,26.166,26.1356,26.1478,70025.8108
2013-08-26 14:10:00,43.06,43.09,43.05,43.06,47693.86151947032,26.1478,26.166,26.1417,26.1478,47693.8615
2013-08-26 14:15:00,43.07,43.07,43.0,43.02,42756.14409157221,26.1539,26.1539,26.1114,26.1235,42756.1441
2013-08-26 14:20:00,43.03,43.04,43.01,43.02,40062.84367635506,26.1296,26.1356,26.1174,26.1235,40062.8437
2013-08-26 14:25:00,43.01,43.03,43.0,43.02,64526.98911457748,26.1174,26.1296,26.1114,26.1235,64526.9891
2013-08-26 14:30:00,43.02,43.03,43.0,43.01,17282.01099764336,26.1235,26.1296,26.1114,26.1174,17282.011
2013-08-26 14:35:00,43.01,43.02,43.0,43.0,10885.422511502637,26.1174,26.1235,26.1114,26.1114,10885.4225
2013-08-26 14:40:00,43.0,43.04,43.0,43.01,33666.25519021434,26.1114,26.1356,26.1114,26.1174,33666.2552
2013-08-26 14:45:00,43.01,43.04,43.0,43.0,9538.772303894062,26.1174,26.1356,26.1114,26.1114,9538.7723
2013-08-26 14:50:00,43.0,43.02,42.99,43.01,19077.544607788124,26.1114,26.1235,26.1053,26.1174,19077.5446
2013-08-26 14:55:00,43.01,43.03,43.0,43.02,15486.477387498597,26.1174,26.1296,26.1114,26.1235,15486.4774
2013-08-26 15:00:00,43.01,43.03,43.0,43.02,26035.23734709909,26.1174,26.1296,26.1114,26.1235,26035.2373
2013-08-26 15:05:00,43.02,43.03,42.99,42.99,42531.70239030412,26.1235,26.1296,26.1053,26.1053,42531.7024
2013-08-26 15:10:00,42.99,43.0,42.84,42.84,49938.27853215127,26.1053,26.1114,26.0142,26.0142,49938.2785
2013-08-26 15:15:00,42.84,42.88,42.78,42.86,84165.63797553585,26.0142,26.0385,25.9778,26.0263,84165.638
2013-08-26 15:20:00,42.85,42.86,42.69,42.75,84614.52137807204,26.0203,26.0263,25.9231,25.9595,84614.5214
2013-08-26 15:25:00,42.75,42.8,42.69,42.79,94489.95623386824,25.9595,25.9899,25.9231,25.9838,94489.9562
2013-08-26 15:30:00,42.79,42.89,42.76,42.87,137246.10032544046,25.9838,26.0446,25.9656,26.0324,137246.1003
2013-08-26 15:35:00,42.86,42.89,42.82,42.84,116597.46380877566,26.0263,26.0446,26.002,26.0142,116597.4638
2013-08-26 15:40:00,42.84,42.95,42.81,42.88,121310.73953540568,26.0142,26.081,25.996,26.0385,121310.7395
2013-08-26 15:45:00,42.89,42.91,42.8,42.84,158455.8410952755,26.0446,26.0567,25.9899,26.0142,158455.8411
2013-08-26 15:50:00,42.84,42.84,42.75,42.82,152620.356862305,26.0142,26.0142,25.9595,26.002,152620.3569
2013-08-26 15:55:00,42.83,42.83,42.67,42.69,483559.645382112,26.0081,26.0081,25.911,25.9231,483559.6454
2013-08-27 09:30:00,42.15,42.18,41.79,41.84,161261.3623611267,25.5952,25.6134,25.3766,25.407,161261.3624
2013-08-27 09:35:00,41.83,41.94,41.78,41.82,142632.70115587476,25.4009,25.4677,25.3705,25.3948,142632.7012
2013-08-27 09:40:00,41.82,41.89,41.79,41.89,159016.94534844573,25.3948,25.4373,25.3766,25.4373,159016.9453
2013-08-27 09:45:00,41.88,41.98,41.87,41.94,120974.07698350352,25.4312,25.492,25.4252,25.4677,120974.077
2013-08-27 09:50:00,41.94,42.02,41.88,41.88,101335.42812254516,25.4677,25.5163,25.4312,25.4312,101335.4281
2013-08-27 09:55:00,41.89,41.9,41.78,41.89,92021.0975199192,25.4373,25.4434,25.3705,25.4373,92021.0975
2013-08-27 10:00:00,41.9,41.98,41.86,41.88,163618.0002244417,25.4434,25.492,25.4191,25.4312,163618.0002
2013-08-27 10:05:00,41.88,41.9,41.74,41.76,120412.97273033328,25.4312,25.4434,25.3462,25.3584,120412.9727
2013-08-27 10:10:00,41.76,41.84,41.75,41.75,82145.662664123,25.3584,25.407,25.3523,25.3523,82145.6627
2013-08-27 10:15:00,41.74,41.77,41.69,41.74,194366.5132981708,25.3462,25.3644,25.3159,25.3462,194366.5133
2013-08-27 10:20:00,41.73,41.73,41.64,41.67,138704.9713836831,25.3402,25.3402,25.2855,25.3037,138704.9714
2013-08-27 10:25:00,41.66,41.69,41.57,41.65,190551.0043766132,25.2977,25.3159,25.243,25.2916,190551.0044
2013-08-27 10:30:00,41.65,41.77,41.64,41.75,92694.42262372348,25.2916,25.3644,25.2855,25.3523,92694.4226
2013-08-27 10:35:00,41.75,41.79,41.72,41.73,104814.27449220064,25.3523,25.3766,25.3341,25.3402,104814.2745
2013-08-27 10:40:00,41.73,41.77,41.7,41.75,111098.64212770732,25.3402,25.3644,25.3219,25.3523,111098.6421
2013-08-27 10:45:00,41.75,41.76,41.61,41.61,112108.62978341377,25.3523,25.3584,25.2673,25.2673,112108.6298
2013-08-27 10:50:00,41.62,41.63,41.52,41.58,133991.69565705306,25.2734,25.2794,25.2126,25.2491,133991.6957
2013-08-27 10:55:00,41.59,41.74,41.58,41.74,102569.85747951968,25.2551,25.3462,25.2491,25.3462,102569.8575
2013-08-27 11:00:00,41.75,41.77,41.74,41.75,59701.49253731343,25.3523,25.3644,25.3462,25.3523,59701.4925
2013-08-27 11:05:00,41.74,41.74,41.61,41.62,61160.36359555605,25.3462,25.3462,25.2673,25.2734,61160.3636
2013-08-27 11:10:00,41.62,41.66,41.59,41.6,68791.3814386713,25.2734,25.2977,25.2551,25.2612,68791.3814
2013-08-27 11:15:00,41.61,41.71,41.59,41.68,65761.41847155201,25.2673,25.328,25.2551,25.3098,65761.4185
2013-08-27 11:20:00,41.69,41.69,41.64,41.68,74963.52822354394,25.3159,25.3159,25.2855,25.3098,74963.5282
2013-08-27 11:25:00,41.68,41.77,41.68,41.74,58467.0631803389,25.3098,25.3644,25.3098,25.3462,58467.0632
2013-08-27 11:30:00,41.74,41.75,41.68,41.68,56671.529570194136,25.3462,25.3523,25.3098,25.3098,56671.5296
2013-08-27 11:35:00,41.68,41.68,41.58,41.63,119515.2059252609,25.3098,25.3098,25.2491,25.2794,119515.2059
2013-08-27 11:40:00,41.64,41.65,41.53,41.53,119627.42677589496,25.2855,25.2916,25.2187,25.2187,119627.4268
2013-08-27 11:45:00,41.53,41.56,41.51,41.51,71709.12355515655,25.2187,25.2369,25.2066,25.2066,71709.1236
2013-08-27 11:50:00,41.52,41.59,41.5,41.55,97295.47749971945,25.2126,25.2551,25.2005,25.2309,97295.4775
2013-08-27 11:55:00,41.55,41.58,41.52,41.53,141173.83009763213,25.2309,25.2491,25.2126,25.2187,141173.8301
2013-08-27 12:00:00,41.53,41.53,41.45,41.46,77544.60778812703,25.2187,25.2187,25.1701,25.1762,77544.6078
2013-08-27 12:05:00,41.46,41.48,41.42,41.45,84165.63797553585,25.1762,25.1883,25.1519,25.1701,84165.638
2013-08-27 12:10:00,41.45,41.49,41.43,41.43,65985.8601728201,25.1701,25.1944,25.158,25.158,65985.8602
2013-08-27 12:15:00,41.43,41.46,41.39,41.44,86634.4966894849,25.158,25.1762,25.1337,25.1641,86634.4967
2013-08-27 12:20:00,41.44,41.51,41.44,41.49,79340.1413982718,25.1641,25.2066,25.1641,25.1944,79340.1414
2013-08-27 12:25:00,41.49,41.51,41.45,41.5,60038.15508921557,25.1944,25.2066,25.1701,25.2005,60038.1551
2013-08-27 12:30:00,41.5,41.54,41.47,41.53,50723.824486589605,25.2005,25.2248,25.1823,25.2187,50723.8245
2013-08-27 12:35:00,41.53,41.58,41.53,41.54,54090.45000561104,25.2187,25.2491,25.2187,25.2248,54090.45
2013-08-27 12:40:00,41.53,41.55,41.42,41.45,64751.43081584558,25.2187,25.2309,25.1519,25.1701,64751.4308
2013-08-27 12:45:00,41.45,41.5,41.42,41.49,64975.87251711368,25.1701,25.2005,25.1519,25.1944,64975.8725
2013-08-27 12:50:00,41.49,41.55,41.48,41.51,57008.19212209628,25.1944,25.2309,25.1883,25.2066,57008.1921
2013-08-27 12:55:00,41.51,41.52,41.44,41.45,48703.84917517674,25.2066,25.2126,25.1641,25.1701,48703.8492
2013-08-27 13:00:00,41.45,41.48,41.44,41.44,58130.40062843676,25.1701,25.1883,25.1641,25.1641,58130.4006
2013-08-27 13:05:00,41.44,41.47,41.44,41.46,47581.64066883627,25.1641,25.1823,25.1641,25.1762,47581.6407
2013-08-27 13:10:00,41.45,41.45,41.39,41.39,62282.57210189653,25.1701,25.1701,25.1337,25.1337,62282.5721
2013-08-27 13:15:00,41.4,41.43,41.36,41.36,73616.87801593536,25.1398,25.158,25.1155,25.1155,73616.878
2013-08-27 13:20:00,41.36,41.36,41.32,41.33,88766.69285153181,25.1155,25.1155,25.0912,25.0973,88766.6929
2013-08-27 13:25:00,41.34,41.34,41.24,41.25,99427.67366176636,25.1033,25.1033,25.0426,25.0487,99427.6737
2013-08-27 13:30:00,41.26,41.34,41.25,41.31,56110.4253170239,25.0548,25.1033,25.0487,25.0851,56110.4253
2013-08-27 13:35:00,41.31,41.37,41.31,41.31,73392.43631466725,25.0851,25.1216,25.0851,25.0851,73392.4363
2013-08-27 13:40:00,41.32,41.32,41.26,41.31,110649.75872517114,25.0912,25.0912,25.0548,25.0851,110649.7587
2013-08-27 13:45:00,41.31,41.41,41.31,41.37,109751.99192009876,25.0851,25.1458,25.0851,25.1216,109751.9919
2013-08-27 13:50:00,41.38,41.39,41.36,41.36,50948.2661878577,25.1276,25.1337,25.1155,25.1155,50948.2662
2013-08-27 13:55:00,41.36,41.36,41.32,41.35,72943.55291213107,25.1155,25.1155,25.0912,25.1094,72943.5529
2013-08-27 14:00:00,41.35,41.35,41.29,41.29,91347.77241611492,25.1094,25.1094,25.073,25.073,91347.7724
2013-08-27 14:05:00,41.29,41.3,41.25,41.25,54651.55425878128,25.073,25.079,25.0487,25.0487,54651.5543
2013-08-27 14:10:00,41.25,41.25,41.12,41.12,119402.98507462686,25.0487,25.0487,24.9697,24.9697,119402.9851
2013-08-27 14:15:00,41.13,41.24,41.13,41.2,103243.18258332396,24.9758,25.0426,24.9758,25.0183,103243.1826
2013-08-27 14:20:00,41.2,41.2,41.11,41.12,92245.5392211873,25.0183,25.0183,24.9637,24.9697,92245.5392
2013-08-27 14:25:00,41.12,41.12,41.04,41.09,157445.85343956907,24.9697,24.9697,24.9212,24.9515,157445.8534
2013-08-27 14:30:00,41.1,41.1,41.02,41.02,209628.54898440128,24.9576,24.9576,24.909,24.909,209628.549
2013-08-27 14:35:00,41.01,41.06,40.91,41.04,227471.66423521488,24.9029,24.9333,24.8422,24.9212,227471.6642
2013-08-27 14:40:00,41.04,41.12,41.01,41.05,99876.55706430254,24.9212,24.9697,24.9029,24.9272,99876.5571
2013-08-27 14:45:00,41.06,41.12,41.04,41.07,103692.06598586016,24.9333,24.9697,24.9212,24.9394,103692.066
2013-08-27 14:50:00,41.07,41.11,41.05,41.11,80125.68735271013,24.9394,24.9637,24.9272,24.9637,80125.6874
2013-08-27 14:55:00,41.11,41.18,41.08,41.1,114914.15104926495,24.9637,25.0062,24.9455,24.9576,114914.151
2013-08-27 15:00:00,41.11,41.15,41.06,41.12,115811.91785433731,24.9637,24.988,24.9333,24.9697,115811.9179
2013-08-27 15:05:00,41.12,41.16,41.07,41.09,146784.8726293345,24.9697,24.994,24.9394,24.9515,146784.8726
2013-08-27 15:10:00,41.09,41.09,41.0,41.01,165189.09213331837,24.9515,24.9515,24.8969,24.9029,165189.0921
2013-08-27 15:15:00,41.02,41.04,40.95,40.96,140163.8424419257,24.909,24.9212,24.8665,24.8726,140163.8424
2013-08-27 15:20:00,40.96,41.04,40.91,40.91,268095.6121647402,24.8726,24.9212,24.8422,24.8422,268095.6122
2013-08-27 15:25:00,40.91,40.92,40.85,40.9,215688.47491863987,24.8422,24.8483,24.8058,24.8361,215688.4749
2013-08-27 15:30:00,40.89,40.92,40.84,40.87,181797.77802715744,24.8301,24.8483,24.7997,24.8179,181797.778
2013-08-27 15:35:00,40.87,40.93,40.85,40.88,169116.82190551003,24.8179,24.8544,24.8058,24.824,169116.8219
2013-08-27 15:40:00,40.87,40.91,40.85,40.88,288856.469532039,24.8179,24.8422,24.8058,24.824,288856.4695
2013-08-27 15:45:00,40.88,40.95,40.87,40.94,353271.23779598245,24.824,24.8665,24.8179,24.8604,353271.2378
2013-08-27 15:50:00,40.95,40.98,40.87,40.87,328133.76725395577,24.8665,24.8847,24.8179,24.8179,328133.7673
2013-08-27 15:55:00,40.87,40.88,40.8,40.85,476938.6151947032,24.8179,24.824,24.7754,24.8058,476938.6152
2013-08-28 09:30:00,40.87,40.9,40.77,40.83,100100.99876557064,24.8179,24.8361,24.7572,24.7936,100100.9988
2013-08-28 09:35:00,40.8,40.82,40.56,40.79,172595.66827516552,24.7754,24.7876,24.6297,24.7694,172595.6683
2013-08-28 09:40:00,40.8,41.04,40.77,41.04,221075.07574907417,24.7754,24.9212,24.7572,24.9212,221075.0757
2013-08-28 09:45:00,41.04,41.05,40.88,40.92,82594.54606665918,24.9212,24.9272,24.824,24.8483,82594.5461
2013-08-28 09:50:00,40.9,40.92,40.79,40.79,88205.58859836157,24.8361,24.8483,24.7694,24.7694,88205.5886
2013-08-28 09:55:00,40.79,40.79,40.63,40.65,66434.7435753563,24.7694,24.7694,24.6722,24.6843,66434.7436
2013-08-28 10:00:00,40.64,40.79,40.56,40.58,161598.02491302884,24.6783,24.7694,24.6297,24.6418,161598.0249
2013-08-28 10:05:00,40.58,40.74,40.57,40.63,137807.2045786107,24.6418,24.739,24.6358,24.6722,137807.2046
2013-08-28 10:10:00,40.64,40.76,40.56,40.71,200201.99753114127,24.6783,24.7511,24.6297,24.7208,200201.9975
2013-08-28 10:15:00,40.71,40.89,40.71,40.87,154864.77387498596,24.7208,24.8301,24.7208,24.8179,154864.7739
2013-08-28 10:20:00,40.87,40.87,40.81,40.84,154640.33217371788,24.8179,24.8179,24.7815,24.7997,154640.3322
2013-08-28 10:25:00,40.84,40.92,40.83,40.87,203344.1813488946,24.7997,24.8483,24.7936,24.8179,203344.1813
2013-08-28 10:30:00,40.87,40.91,40.83,40.87,125462.91100886544,24.8179,24.8422,24.7936,24.8179,125462.911
2013-08-28 10:35:00,40.87,41.0,40.87,40.95,190551.0043766132,24.8179,24.8969,24.8179,24.8665,190551.0044
2013-08-28 10:40:00,40.95,40.95,40.86,40.91,85961.17158568061,24.8665,24.8665,24.8119,24.8422,85961.1716
2013-08-28 10:45:00,40.9,40.91,40.81,40.83,68454.71888676916,24.8361,24.8422,24.7815,24.7936,68454.7189
2013-08-28 10:50:00,40.82,40.9,40.82,40.88,98978.79025923015,24.7876,24.8361,24.7876,24.824,98978.7903
2013-08-28 10:55:00,40.88,40.91,40.87,40.9,219952.8672427337,24.824,24.8422,24.8179,24.8361,219952.8672
2013-08-28 11:00:00,40.91,40.99,40.9,40.97,90001.12220850633,24.8422,24.8908,24.8361,24.8787,90001.1222
2013-08-28 11:05:00,40.98,41.04,40.95,41.03,41970.59813713388,24.8847,24.9212,24.8665,24.9151,41970.5981
2013-08-28 11:10:00,41.03,41.12,41.01,41.12,144652.67646728762,24.9151,24.9697,24.9029,24.9697,144652.6765
2013-08-28 11:15:00,41.13,41.14,41.06,41.1,85512.28818314442,24.9758,24.9819,24.9333,24.9576,85512.2882
2013-08-28 11:20:00,41.1,41.19,41.09,41.18,54763.77510941533,24.9576,25.0122,24.9515,25.0062,54763.7751
2013-08-28 11:25:00,41.17,41.18,41.05,41.05,73504.65716530131,25.0001,25.0062,24.9272,24.9272,73504.6572
2013-08-28 11:30:00,41.05,41.07,40.96,40.98,82931.20861856133,24.9272,24.9394,24.8726,24.8847,82931.2086
2013-08-28 11:35:00,40.98,41.08,40.98,41.02,134777.2416114914,24.8847,24.9455,24.8847,24.909,134777.2416
2013-08-28 11:40:00,41.02,41.08,40.99,41.08,45673.886208057454,24.909,24.9455,24.8908,24.9455,45673.8862
2013-08-28 11:45:00,41.08,41.12,41.02,41.04,44215.01514981483,24.9455,24.9697,24.909,24.9212,44215.0151
2013-08-28 11:50:00,41.04,41.09,41.04,41.08,46234.990461227695,24.9212,24.9515,24.9212,24.9455,46234.9905
2013-08-28 11:55:00,41.08,41.13,41.05,41.12,65761.41847155201,24.9455,24.9758,24.9272,24.9697,65761.4185
2013-08-28 12:00:00,41.13,41.15,41.04,41.05,59813.71338794748,24.9758,24.988,24.9212,24.9272,59813.7134
2013-08-28 12:05:00,41.05,41.1,41.04,41.09,25923.016496465043,24.9272,24.9576,24.9212,24.9515,25923.0165
2013-08-28 12:10:00,41.1,41.1,41.04,41.04,40960.61048142744,24.9576,24.9576,24.9212,24.9212,40960.6105
2013-08-28 12:15:00,41.04,41.08,41.04,41.05,22444.17012680956,24.9212,24.9455,24.9212,24.9272,22444.1701
2013-08-28 12:20:00,41.06,41.09,41.06,41.09,28952.97946358433,24.9333,24.9515,24.9333,24.9515,28952.9795
2013-08-28 12:25:00,41.09,41.13,41.09,41.12,79789.02480080798,24.9515,24.9758,24.9515,24.9697,79789.0248
2013-08-28 12:30:00,41.12,41.19,41.12,41.15,33217.37178767815,24.9697,25.0122,24.9697,24.988,33217.3718
2013-08-28 12:35:00,41.15,41.18,41.12,41.12,48591.6283245427,24.988,25.0062,24.9697,24.9697,48591.6283
2013-08-28 12:40:00,41.13,41.13,41.09,41.1,33217.37178767815,24.9758,24.9758,24.9515,24.9576,33217.3718
2013-08-28 12:45:00,41.11,41.13,41.09,41.12,18740.882055885984,24.9637,24.9758,24.9515,24.9697,18740.8821
2013-08-28 12:50:00,41.12,41.15,41.12,41.15,41185.052182695545,24.9697,24.988,24.9697,24.988,41185.0522
2013-08-28 12:55:00,41.15,41.17,41.12,41.12,32207.38413197172,24.988,25.0001,24.9697,24.9697,32207.3841
2013-08-28 13:00:00,41.12,41.13,41.1,41.13,37481.76411177197,24.9697,24.9758,24.9576,24.9758,37481.7641
2013-08-28 13:05:00,41.14,41.14,41.1,41.12,40623.9479295253,24.9819,24.9819,24.9576,24.9697,40623.9479
2013-08-28 13:10:00,41.12,41.12,41.04,41.05,58803.72573224104,24.9697,24.9697,24.9212,24.9272,58803.7257
2013-08-28 13:15:00,41.05,41.05,40.97,40.99,54763.77510941533,24.9272,24.9272,24.8787,24.8908,54763.7751
2013-08-28 13:20:00,40.99,41.0,40.94,41.0,48816.07002581079,24.8908,24.8969,24.8604,24.8969,48816.07
2013-08-28 13:25:00,41.01,41.06,40.99,41.05,63292.55975760296,24.9029,24.9333,24.8908,24.9272,63292.5598
2013-08-28 13:30:00,41.05,41.08,41.02,41.02,32768.48838514196,24.9272,24.9455,24.909,24.909,32768.4884
2013-08-28 13:35:00,41.02,41.11,41.01,41.11,18291.99865334979,24.909,24.9637,24.9029,24.9637,18291.9987
2013-08-28 13:40:00,41.12,41.12,41.09,41.1,22444.17012680956,24.9697,24.9697,24.9515,24.9576,22444.1701
2013-08-28 13:45:00,41.1,41.13,41.05,41.13,32319.604982605768,24.9576,24.9758,24.9272,24.9758,32319.605
2013-08-28 13:50:00,41.13,41.13,41.06,41.06,29514.08371675457,24.9758,24.9758,24.9333,24.9333,29514.0837
2013-08-28 13:55:00,41.06,41.12,41.05,41.11,25361.9122432948,24.9333,24.9697,24.9272,24.9637,25361.9122
2013-08-28 14:00:00,41.11,41.11,41.06,41.06,35125.12624845696,24.9637,24.9637,24.9333,24.9333,35125.1262
2013-08-28 14:05:00,41.07,41.07,40.98,40.98,35910.67220289529,24.9394,24.9394,24.8847,24.8847,35910.6722
2013-08-28 14:10:00,40.99,41.0,40.92,40.97,62955.897205700814,24.8908,24.8969,24.8483,24.8787,62955.8972
2013-08-28 14:15:00,40.97,40.98,40.91,40.91,40848.3896307934,24.8787,24.8847,24.8422,24.8422,40848.3896
2013-08-28 14:20:00,40.91,40.98,40.91,40.96,28616.31691168219,24.8422,24.8847,24.8422,24.8726,28616.3169
2013-08-28 14:25:00,40.95,41.01,40.95,40.98,57569.29637526653,24.8665,24.9029,24.8665,24.8847,57569.2964
2013-08-28 14:30:00,40.98,41.0,40.91,40.93,49152.73257771294,24.8847,24.8969,24.8422,24.8544,49152.7326
2013-08-28 14:35:00,40.93,40.95,40.87,40.89,58803.72573224104,24.8544,24.8665,24.8179,24.8301,58803.7257
2013-08-28 14:40:00,40.89,40.91,40.86,40.87,51172.7078891258,24.8301,24.8422,24.8119,24.8179,51172.7079
2013-08-28 14:45:00,40.87,40.96,40.85,40.95,51172.7078891258,24.8179,24.8726,24.8058,24.8665,51172.7079
2013-08-28 14:50:00,40.96,40.97,40.95,40.96,30411.85052182696,24.8726,24.8787,24.8665,24.8726,30411.8505
2013-08-28 14:55:00,40.96,40.96,40.9,40.9,34227.35944338458,24.8726,24.8726,24.8361,24.8361,34227.3594
2013-08-28 15:00:00,40.91,40.93,40.89,40.92,50836.04533722365,24.8422,24.8544,24.8301,24.8483,50836.0453
2013-08-28 15:05:00,40.92,41.02,40.92,41.02,35012.90539782291,24.8483,24.909,24.8483,24.909,35012.9054
2013-08-28 15:10:00,41.02,41.1,41.02,41.07,77769.04948939513,24.909,24.9576,24.909,24.9394,77769.0495
2013-08-28 15:15:00,41.08,41.08,40.98,40.99,63853.6640107732,24.9455,24.9455,24.8847,24.8908,63853.664
2013-08-28 15:20:00,40.99,41.06,40.99,41.02,88093.36774772752,24.8908,24.9333,24.8908,24.909,88093.3677
2013-08-28 15:25:00,41.02,41.05,40.99,41.05,65088.09336774772,24.909,24.9272,24.8908,24.9272,65088.0934
2013-08-28 15:30:00,41.05,41.08,41.05,41.08,70699.13589945012,24.9272,24.9455,24.9272,24.9455,70699.1359
2013-08-28 15:35:00,41.07,41.09,41.04,41.05,100886.54472000895,24.9394,24.9515,24.9212,24.9272,100886.5447
2013-08-28 15:40:00,41.05,41.06,41.02,41.06,72943.55291213107,24.9272,24.9333,24.909,24.9333,72943.5529
2013-08-28 15:45:00,41.06,41.06,40.98,40.99,177533.38570306363,24.9333,24.9333,24.8847,24.8908,177533.3857
2013-08-28 15:50:00,40.99,41.04,40.97,40.99,252160.2513747054,24.8908,24.9212,24.8787,24.8908,252160.2514
2013-08-28 15:55:00,40.99,41.0,40.94,40.96,351363.48333520367,24.8908,24.8969,24.8604,24.8726,351363.4833
2013-08-29 09:30:00,40.95,41.19,40.86,41.14,148917.06879138143,24.8665,25.0122,24.8119,24.9819,148917.0688
2013-08-29 09:35:00,41.16,41.29,41.16,41.27,35461.78880035911,24.994,25.073,24.994,25.0608,35461.7888
2013-08-29 09:40:00,41.27,41.44,41.27,41.3,131186.17439120187,25.0608,25.1641,25.0608,25.079,131186.1744
2013-08-29 09:45:00,41.3,41.31,41.22,41.22,146448.2100774324,25.079,25.0851,25.0305,25.0305,146448.2101
2013-08-29 09:50:00,41.21,41.33,41.2,41.32,57457.07552463248,25.0244,25.0973,25.0183,25.0912,57457.0755
2013-08-29 09:55:00,41.32,41.33,41.21,41.27,59140.38828414319,25.0912,25.0973,25.0244,25.0608,59140.3883
2013-08-29 10:00:00,41.26,41.38,41.24,41.38,162271.3500168331,25.0548,25.1276,25.0426,25.1276,162271.35
2013-08-29 10:05:00,41.38,41.48,41.38,41.48,62843.67635506677,25.1276,25.1883,25.1276,25.1883,62843.6764
2013-08-29 10:10:00,41.48,41.54,41.44,41.53,86522.27583885085,25.1883,25.2248,25.1641,25.2187,86522.2758
2013-08-29 10:15:00,41.53,41.56,41.47,41.53,51060.48703849175,25.2187,25.2369,25.1823,25.2187,51060.487
2013-08-29 10:20:00,41.53,41.61,41.5,41.51,88654.47200089776,25.2187,25.2673,25.2005,25.2066,88654.472
2013-08-29 10:25:00,41.51,41.52,41.45,41.45,50948.2661878577,25.2066,25.2126,25.1701,25.1701,50948.2662
2013-08-29 10:30:00,41.45,41.53,41.45,41.5,37593.984962406015,25.1701,25.2187,25.1701,25.2005,37593.985
2013-08-29 10:35:00,41.5,41.6,41.48,41.57,51509.37044102794,25.2005,25.2612,25.1883,25.243,51509.3704
2013-08-29 10:40:00,41.58,41.65,41.58,41.65,50499.38278532151,25.2491,25.2916,25.2491,25.2916,50499.3828
2013-08-29 10:45:00,41.64,41.65,41.53,41.53,38828.414319380536,25.2855,25.2916,25.2187,25.2187,38828.4143
2013-08-29 10:50:00,41.53,41.66,41.53,41.66,65088.09336774772,25.2187,25.2977,25.2187,25.2977,65088.0934
2013-08-29 10:55:00,41.66,41.69,41.64,41.64,71709.12355515655,25.2977,25.3159,25.2855,25.2855,71709.1236
2013-08-29 11:00:00,41.64,41.67,41.6,41.61,134777.2416114914,25.2855,25.3037,25.2612,25.2673,134777.2416
2013-08-29 11:05:00,41.61,41.61,41.54,41.54,40960.61048142744,25.2673,25.2673,25.2248,25.2248,40960.6105
2013-08-29 11:10:00,41.55,41.61,41.55,41.61,46908.31556503198,25.2309,25.2673,25.2309,25.2673,46908.3156
2013-08-29 11:15:00,41.61,41.61,41.56,41.61,21995.28672427337,25.2673,25.2673,25.2369,25.2673,21995.2867
2013-08-29 11:20:00,41.61,41.67,41.61,41.66,61272.5844461901,25.2673,25.3037,25.2673,25.2977,61272.5844
2013-08-29 11:25:00,41.65,41.71,41.64,41.7,35798.45135226125,25.2916,25.328,25.2855,25.3219,35798.4514
2013-08-29 11:30:00,41.69,41.7,41.64,41.64,29738.525418022666,25.3159,25.3219,25.2855,25.2855,29738.5254
2013-08-29 11:35:00,41.64,41.64,41.57,41.57,38042.8683649422,25.2855,25.2855,25.243,25.243,38042.8684
2013-08-29 11:40:00,41.57,41.58,41.53,41.55,39501.73942318482,25.243,25.2491,25.2187,25.2309,39501.7394
2013-08-29 11:45:00,41.55,41.56,41.49,41.53,46122.76961059365,25.2309,25.2369,25.1944,25.2187,46122.7696
2013-08-29 11:50:00,41.53,41.62,41.53,41.6,30972.9547749972,25.2187,25.2734,25.2187,25.2612,30972.9548
2013-08-29 11:55:00,41.6,41.66,41.6,41.63,98754.34855796206,25.2612,25.2977,25.2612,25.2794,98754.3486
2013-08-29 12:00:00,41.62,41.63,41.61,41.61,25249.69139266076,25.2734,25.2794,25.2673,25.2673,25249.6914
2013-08-29 12:05:00,41.62,41.65,41.59,41.6,19189.76545842217,25.2734,25.2916,25.2551,25.2612,19189.7655
2013-08-29 12:10:00,41.59,41.59,41.5,41.5,22893.05352934575,25.2551,25.2551,25.2005,25.2005,22893.0535
2013-08-29 12:15:00,41.5,41.56,41.47,41.56,52968.24149927056,25.2005,25.2369,25.1823,25.2369,52968.2415
2013-08-29 12:20:00,41.56,41.58,41.52,41.52,114914.15104926495,25.2369,25.2491,25.2126,25.2126,114914.151
2013-08-29 12:25:00,41.52,41.59,41.52,41.59,21434.18247110313,25.2126,25.2551,25.2126,25.2551,21434.1825
2013-08-29 12:30:00,41.58,41.61,41.54,41.54,38716.19346874649,25.2491,25.2673,25.2248,25.2248,38716.1935
2013-08-29 12:35:00,41.53,41.53,41.49,41.51,40062.84367635506,25.2187,25.2187,25.1944,25.2066,40062.8437
2013-08-29 12:40:00,41.51,41.53,41.49,41.51,17618.673549545503,25.2066,25.2187,25.1944,25.2066,17618.6735
2013-08-29 12:45:00,41.5,41.52,41.45,41.47,46459.43216249579,25.2005,25.2126,25.1701,25.1823,46459.4322
2013-08-29 12:50:00,41.47,41.48,41.44,41.48,24127.48288632028,25.1823,25.1883,25.1641,25.1883,24127.4829
2013-08-29 12:55:00,41.48,41.51,41.48,41.51,25810.795645831,25.1883,25.2066,25.1883,25.2066,25810.7956
2013-08-29 13:00:00,41.51,41.56,41.49,41.55,33329.5926383122,25.2066,25.2369,25.1944,25.2309,33329.5926
2013-08-29 13:05:00,41.56,41.63,41.56,41.62,52182.69554483223,25.2369,25.2794,25.2369,25.2734,52182.6955
2013-08-29 13:10:00,41.61,41.63,41.58,41.62,41746.156435865785,25.2673,25.2794,25.2491,25.2734,41746.1564
2013-08-29 13:15:00,41.61,41.62,41.58,41.58,27830.77095724385,25.2673,25.2734,25.2491,25.2491,27830.771
2013-08-29 13:20:00,41.58,41.58,41.47,41.47,38828.414319380536,25.2491,25.2491,25.1823,25.1823,38828.4143
2013-08-29 13:25:00,41.47,41.51,41.45,41.48,73841.31971720346,25.1823,25.2066,25.1701,25.1883,73841.3197
2013-08-29 13:30:00,41.48,41.48,41.37,41.4,50499.38278532151,25.1883,25.1883,25.1216,25.1398,50499.3828
2013-08-29 13:35:00,41.4,41.46,41.36,41.45,45561.66535742341,25.1398,25.1762,25.1155,25.1701,45561.6654
2013-08-29 13:40:00,41.45,41.51,41.42,41.46,40399.50622825721,25.1701,25.2066,25.1519,25.1762,40399.5062
2013-08-29 13:45:00,41.47,41.51,41.46,41.47,20424.1948153967,25.1823,25.2066,25.1762,25.1823,20424.1948
2013-08-29 13:50:00,41.47,41.53,41.42,41.44,46347.21131186174,25.1823,25.2187,25.1519,25.1641,46347.2113
2013-08-29 13:55:00,41.44,41.48,41.44,41.47,23454.15778251599,25.1641,25.1883,25.1641,25.1823,23454.1578
2013-08-29 14:00:00,41.46,41.53,41.44,41.53,27157.445853439567,25.1762,25.2187,25.1641,25.2187,27157.4459
2013-08-29 14:05:00,41.52,41.55,41.49,41.53,22331.94927617552,25.2126,25.2309,25.1944,25.2187,22331.9493
2013-08-29 14:10:00,41.54,41.54,41.5,41.51,25810.795645831,25.2248,25.2248,25.2005,25.2066,25810.7956
2013-08-29 14:15:00,41.51,41.51,41.45,41.46,21995.28672427337,25.2066,25.2066,25.1701,25.1762,21995.2867
2013-08-29 14:20:00,41.47,41.53,41.46,41.53,21546.403321737176,25.1823,25.2187,25.1762,25.2187,21546.4033
2013-08-29 14:25:00,41.53,41.54,41.49,41.49,26484.12074963528,25.2187,25.2248,25.1944,25.1944,26484.1207
2013-08-29 14:30:00,41.49,41.53,41.49,41.53,20536.41566603075,25.1944,25.2187,25.1944,25.2187,20536.4157
2013-08-29 14:35:00,41.53,41.6,41.52,41.56,48254.96577264056,25.2187,25.2612,25.2126,25.2369,48254.9658
2013-08-29 14:40:00,41.55,41.59,41.55,41.58,38940.63517001459,25.2309,25.2551,25.2309,25.2491,38940.6352
2013-08-29 14:45:00,41.58,41.67,41.57,41.65,63068.11805633486,25.2491,25.3037,25.243,25.2916,63068.1181
2013-08-29 14:50:00,41.65,41.69,41.61,41.61,38828.414319380536,25.2916,25.3159,25.2673,25.2673,38828.4143
2013-08-29 14:55:00,41.61,41.65,41.58,41.63,92469.9809224554,25.2673,25.2916,25.2491,25.2794,92469.9809
2013-08-29 15:00:00,41.63,41.64,41.53,41.55,71035.79845135225,25.2794,25.2855,25.2187,25.2309,71035.7985
2013-08-29 15:05:00,41.54,41.55,41.51,41.55,46571.65301312984,25.2248,25.2309,25.2066,25.2309,46571.653
2013-08-29 15:10:00,41.56,41.58,41.52,41.53,50948.2661878577,25.2369,25.2491,25.2126,25.2187,50948.2662
2013-08-29 15:15:00,41.53,41.56,41.49,41.49,76310.1784311525,25.2187,25.2369,25.1944,25.1944,76310.1784
2013-08-29 15:20:00,41.48,41.51,41.45,41.45,50723.824486589605,25.1883,25.2066,25.1701,25.1701,50723.8245
2013-08-29 15:25:00,41.45,41.46,41.35,41.36,85063.40478060824,25.1701,25.1762,25.1094,25.1155,85063.4048
2013-08-29 15:30:00,41.36,41.37,41.29,41.31,86410.05498821681,25.1155,25.1216,25.073,25.0851,86410.055
2013-08-29 15:35:00,41.32,41.41,41.31,41.36,83155.65031982942,25.0912,25.1458,25.0851,25.1155,83155.6503
2013-08-29 15:40:00,41.36,41.45,41.35,41.44,75749.07417798227,25.1155,25.1701,25.1094,25.1641,75749.0742
2013-08-29 15:45:00,41.44,41.45,41.37,41.41,102682.07833015372,25.1641,25.1701,25.1216,25.1458,102682.0783
2013-08-29 15:50:00,41.4,41.44,41.38,41.4,63853.6640107732,25.1398,25.1641,25.1276,25.1398,63853.664
2013-08-29 15:55:00,41.4,41.43,41.36,41.39,165862.41723712266,25.1398,25.158,25.1155,25.1337,165862.4172
2013-08-30 09:30:00,41.49,41.5,41.29,41.34,100774.32386937492,25.1944,25.2005,25.073,25.1033,100774.3239
2013-08-30 09:35:00,41.32,41.37,41.26,41.32,39165.07687128268,25.0912,25.1216,25.0548,25.0912,39165.0769
2013-08-30 09:40:00,41.32,41.32,41.09,41.11,49713.83683088318,25.0912,25.0912,24.9515,24.9637,49713.8368
2013-08-30 09:45:00,41.13,41.44,41.13,41.34,98754.34855796206,24.9758,25.1641,24.9758,25.1033,98754.3486
2013-08-30 09:50:00,41.3,41.53,41.3,41.53,53753.787453708894,25.079,25.2187,25.079,25.2187,53753.7875
2013-08-30 09:55:00,41.53,41.54,41.41,41.48,60935.92189428795,25.2187,25.2248,25.1458,25.1883,60935.9219
2013-08-30 10:00:00,41.48,41.5,41.22,41.23,61945.90954999439,25.1883,25.2005,25.0305,25.0365,61945.9095
2013-08-30 10:05:00,41.24,41.3,41.2,41.29,38042.8683649422,25.0426,25.079,25.0183,25.073,38042.8684
2013-08-30 10:10:00,41.28,41.28,41.14,41.24,60487.038491751766,25.0669,25.0669,24.9819,25.0426,60487.0385
2013-08-30 10:15:00,41.23,41.29,41.18,41.28,41072.8313320615,25.0365,25.073,25.0062,25.0669,41072.8313
2013-08-30 10:20:00,41.29,41.31,41.19,41.19,43766.13174727864,25.073,25.0851,25.0122,25.0122,43766.1317
2013-08-30 10:25:00,41.19,41.2,41.14,41.17,30748.513073729097,25.0122,25.0183,24.9819,25.0001,30748.5131
2013-08-30 10:30:00,41.17,41.26,41.15,41.25,40062.84367635506,25.0001,25.0548,24.988,25.0487,40062.8437
2013-08-30 10:35:00,41.25,41.26,41.13,41.15,29626.30456738862,25.0487,25.0548,24.9758,24.988,29626.3046
2013-08-30 10:40:00,41.15,41.18,41.04,41.06,212882.95365278868,24.988,25.0062,24.9212,24.9333,212882.9537
2013-08-30 10:45:00,41.06,41.13,40.99,41.11,71821.34440579059,24.9333,24.9758,24.8908,24.9637,71821.3444
2013-08-30 10:50:00,41.11,41.13,41.04,41.08,27381.887554707664,24.9637,24.9758,24.9212,24.9455,27381.8876
2013-08-30 10:55:00,41.09,41.16,41.09,41.09,36471.776456065534,24.9515,24.994,24.9515,24.9515,36471.7765
2013-08-30 11:00:00,41.09,41.2,41.06,41.19,26147.458197733136,24.9515,25.0183,24.9333,25.0122,26147.4582
2013-08-30 11:05:00,41.19,41.2,41.15,41.2,43429.4691953765,25.0122,25.0183,24.988,25.0183,43429.4692
2013-08-30 11:10:00,41.19,41.26,41.18,41.25,21321.961620469083,25.0122,25.0548,25.0062,25.0487,21321.9616
2013-08-30 11:15:00,41.24,41.25,41.2,41.21,20985.29906856694,25.0426,25.0487,25.0183,25.0244,20985.2991
2013-08-30 11:20:00,41.21,41.25,41.2,41.22,29065.20031421838,25.0244,25.0487,25.0183,25.0305,29065.2003
2013-08-30 11:25:00,41.24,41.26,41.15,41.16,36359.55560543149,25.0426,25.0548,24.988,24.994,36359.5556
2013-08-30 11:30:00,41.15,41.16,41.09,41.09,40399.50622825721,24.988,24.994,24.9515,24.9515,40399.5062
2013-08-30 11:35:00,41.08,41.11,41.05,41.09,39950.62282572102,24.9455,24.9637,24.9272,24.9515,39950.6228
2013-08-30 11:40:00,41.09,41.12,41.04,41.1,24351.92458758837,24.9515,24.9697,24.9212,24.9576,24351.9246
2013-08-30 11:45:00,41.09,41.2,41.09,41.19,35798.45135226125,24.9515,25.0183,24.9515,25.0122,35798.4514
2013-08-30 11:50:00,41.18,41.19,41.13,41.13,39726.18112445292,25.0062,25.0122,24.9758,24.9758,39726.1811
2013-08-30 11:55:00,41.14,41.17,41.09,41.11,26259.679048367187,24.9819,25.0001,24.9515,24.9637,26259.679
2013-08-30 12:00:00,41.09,41.13,41.07,41.12,28952.97946358433,24.9515,24.9758,24.9394,24.9697,28952.9795
2013-08-30 12:05:00,41.13,41.17,41.13,41.14,17955.336101447647,24.9758,25.0001,24.9758,24.9819,17955.3361
2013-08-30 12:10:00,41.14,41.21,41.14,41.17,105824.26214790708,24.9819,25.0244,24.9819,25.0001,105824.2621
2013-08-30 12:15:00,41.17,41.2,41.15,41.17,34227.35944338458,25.0001,25.0183,24.988,25.0001,34227.3594
2013-08-30 12:20:00,41.16,41.18,41.1,41.12,23341.93693188194,24.994,25.0062,24.9576,24.9697,23341.9369
2013-08-30 12:25:00,41.11,41.14,41.09,41.13,28840.758612950285,24.9637,24.9819,24.9515,24.9758,28840.7586
2013-08-30 12:30:00,41.13,41.14,41.08,41.09,16833.12759510717,24.9758,24.9819,24.9455,24.9515,16833.1276
2013-08-30 12:35:00,41.09,41.09,41.04,41.04,33554.03433958029,24.9515,24.9515,24.9212,24.9212,33554.0343
2013-08-30 12:40:00,41.04,41.08,41.04,41.07,21546.403321737176,24.9212,24.9455,24.9212,24.9394,21546.4033
2013-08-30 12:45:00,41.08,41.11,41.05,41.11,29514.08371675457,24.9455,24.9637,24.9272,24.9637,29514.0837
2013-08-30 12:50:00,41.1,41.17,41.1,41.15,21995.28672427337,24.9576,25.0001,24.9576,24.988,21995.2867
2013-08-30 12:55:00,41.15,41.2,41.11,41.19,22219.728425541463,24.988,25.0183,24.9637,25.0122,22219.7284
2013-08-30 13:00:00,41.2,41.21,41.07,41.07,57120.41297273033,25.0183,25.0244,24.9394,24.9394,57120.413
2013-08-30 13:05:00,41.07,41.1,41.0,41.0,32768.48838514196,24.9394,24.9576,24.8969,24.8969,32768.4884
2013-08-30 13:10:00,41.0,41.17,41.0,41.12,48479.40747390865,24.8969,25.0001,24.8969,24.9697,48479.4075
2013-08-30 13:15:00,41.12,41.31,41.11,41.23,69689.14824374368,24.9697,25.0851,24.9637,25.0365,69689.1482
2013-08-30 13:20:00,41.24,41.26,41.1,41.14,52743.79979800247,25.0426,25.0548,24.9576,24.9819,52743.7998
2013-08-30 13:25:00,41.15,41.22,41.12,41.21,52294.91639546627,24.988,25.0305,24.9697,25.0244,52294.9164
2013-08-30 13:30:00,41.21,41.23,41.14,41.14,37706.20581304006,25.0244,25.0365,24.9819,24.9819,37706.2058
2013-08-30 13:35:00,41.14,41.19,41.13,41.16,27157.445853439567,24.9819,25.0122,24.9758,24.994,27157.4459
2013-08-30 13:40:00,41.16,41.18,41.12,41.16,22668.611828077657,24.994,25.0062,24.9697,24.994,22668.6118
2013-08-30 13:45:00,41.16,41.26,41.14,41.24,22780.832678711704,24.994,25.0548,24.9819,25.0426,22780.8327
2013-08-30 13:50:00,41.22,41.26,41.16,41.2,26259.679048367187,25.0305,25.0548,24.994,25.0183,26259.679
2013-08-30 13:55:00,41.2,41.2,41.09,41.09,28504.09606104814,25.0183,25.0183,24.9515,24.9515,28504.0961
2013-08-30 14:00:00,41.09,41.1,41.04,41.08,25698.574795196942,24.9515,24.9576,24.9212,24.9455,25698.5748
2013-08-30 14:05:00,41.09,41.12,41.06,41.11,30411.85052182696,24.9515,24.9697,24.9333,24.9637,30411.8505
2013-08-30 14:10:00,41.1,41.13,41.07,41.07,18740.882055885984,24.9576,24.9758,24.9394,24.9394,18740.8821
2013-08-30 14:15:00,41.07,41.09,41.05,41.09,26147.458197733136,24.9394,24.9515,24.9272,24.9515,26147.4582
2013-08-30 14:20:00,41.09,41.14,41.08,41.12,15486.477387498597,24.9515,24.9819,24.9455,24.9697,15486.4774
2013-08-30 14:25:00,41.11,41.12,41.07,41.09,18291.99865334979,24.9637,24.9697,24.9394,24.9515,18291.9987
2013-08-30 14:30:00,41.08,41.22,41.08,41.22,30636.29222309505,24.9455,25.0305,24.9455,25.0305,30636.2922
2013-08-30 14:35:00,41.23,41.26,41.21,41.26,19638.648860958365,25.0365,25.0548,25.0244,25.0548,19638.6489
2013-08-30 14:40:00,41.25,41.26,41.2,41.21,15374.256536864548,25.0487,25.0548,25.0183,25.0244,15374.2565
2013-08-30 14:45:00,41.21,41.25,41.2,41.23,17730.894400179553,25.0244,25.0487,25.0183,25.0365,17730.8944
2013-08-30 14:50:00,41.24,41.28,41.22,41.26,15598.698238132643,25.0426,25.0669,25.0305,25.0548,15598.6982
2013-08-30 14:55:00,41.25,41.3,41.24,41.26,22780.832678711704,25.0487,25.079,25.0426,25.0548,22780.8327
2013-08-30 15:00:00,41.26,41.28,41.2,41.26,17843.1152508136,25.0548,25.0669,25.0183,25.0548,17843.1153
2013-08-30 15:05:00,41.26,41.27,41.2,41.22,27606.32925597576,25.0548,25.0608,25.0183,25.0305,27606.3293
2013-08-30 15:10:00,41.22,41.28,41.19,41.28,27606.32925597576,25.0305,25.0669,25.0122,25.0669,27606.3293
2013-08-30 15:15:00,41.28,41.31,41.26,41.27,28391.87521041409,25.0669,25.0851,25.0548,25.0608,28391.8752
2013-08-30 15:20:00,41.28,41.29,41.23,41.28,49152.73257771294,25.0669,25.073,25.0365,25.0669,49152.7326
2013-08-30 15:25:00,41.28,41.28,41.21,41.23,57457.07552463248,25.0669,25.0669,25.0244,25.0365,57457.0755
2013-08-30 15:30:00,41.24,41.24,41.17,41.21,60599.25934238581,25.0426,25.0426,25.0001,25.0244,60599.2593
2013-08-30 15:35:00,41.2,41.2,41.15,41.18,48254.96577264056,25.0183,25.0183,24.988,25.0062,48254.9658
2013-08-30 15:40:00,41.18,41.2,41.08,41.09,88205.58859836157,25.0062,25.0183,24.9455,24.9515,88205.5886
2013-08-30 15:45:00,41.08,41.12,41.06,41.08,106722.02895297944,24.9455,24.9697,24.9333,24.9455,106722.029
2013-08-30 15:50:00,41.08,41.1,40.99,41.0,104702.0536415666,24.9455,24.9576,24.8908,24.8969,104702.0536
2013-08-30 15:55:00,41.0,41.19,41.0,41.12,339804.73571989674,24.8969,25.0122,24.8969,24.9697,339804.7357
2013-09-03 09:30:00,41.77,42.3,41.68,42.3,166086.85893839074,25.3644,25.6863,25.3098,25.6863,166086.8589
2013-09-03 09:35:00,42.28,42.48,42.21,42.26,149029.28964201547,25.6741,25.7956,25.6316,25.662,149029.2896
2013-09-03 09:40:00,42.27,42.4,42.26,42.28,140500.50499382784,25.6681,25.747,25.662,25.6741,140500.505
2013-09-03 09:45:00,42.27,42.28,42.11,42.25,130737.29098866569,25.6681,25.6741,25.5709,25.6559,130737.291
2013-09-03 09:50:00,42.26,42.27,42.13,42.15,122320.7271911121,25.662,25.6681,25.5831,25.5952,122320.7272
2013-09-03 09:55:00,42.15,42.25,42.09,42.11,63292.55975760296,25.5952,25.6559,25.5588,25.5709,63292.5598
2013-09-03 10:00:00,42.11,42.23,42.08,42.16,122657.38974301424,25.5709,25.6438,25.5527,25.6013,122657.3897
2013-09-03 10:05:00,42.16,42.18,42.04,42.06,128605.09482661878,25.6013,25.6134,25.5284,25.5405,128605.0948
2013-09-03 10:10:00,42.07,42.18,42.05,42.1,95948.82729211087,25.5466,25.6134,25.5345,25.5648,95948.8273
2013-09-03 10:15:00,42.1,42.12,42.03,42.1,82257.88351475704,25.5648,25.577,25.5223,25.5648,82257.8835
2013-09-03 10:20:00,42.1,42.15,42.04,42.07,71709.12355515655,25.5648,25.5952,25.5284,25.5466,71709.1236
2013-09-03 10:25:00,42.08,42.18,42.07,42.16,50723.824486589605,25.5527,25.6134,25.5466,25.6013,50723.8245
2013-09-03 10:30:00,42.16,42.23,42.11,42.22,54539.33340814723,25.6013,25.6438,25.5709,25.6377,54539.3334
2013-09-03 10:35:00,42.22,42.29,42.22,42.28,60599.25934238581,25.6377,25.6802,25.6377,25.6741,60599.2593
2013-09-03 10:40:00,42.29,42.31,42.22,42.26,64863.65166647963,25.6802,25.6924,25.6377,25.662,64863.6517
2013-09-03 10:45:00,42.26,42.28,42.24,42.26,39838.40197508697,25.662,25.6741,25.6498,25.662,39838.402
2013-09-03 10:50:00,42.26,42.26,42.19,42.23,60038.15508921557,25.662,25.662,25.6195,25.6438,60038.1551
2013-09-03 10:55:00,42.23,42.23,42.17,42.19,31758.500729435527,25.6438,25.6438,25.6073,25.6195,31758.5007
2013-09-03 11:00:00,42.19,42.28,42.18,42.22,31197.396476265287,25.6195,25.6741,25.6134,25.6377,31197.3965
2013-09-03 11:05:00,42.22,42.3,42.19,42.3,43878.352597912686,25.6377,25.6863,25.6195,25.6863,43878.3526
2013-09-03 11:10:00,42.29,42.34,42.25,42.34,89103.35540343395,25.6802,25.7106,25.6559,25.7106,89103.3554
2013-09-03 11:15:00,42.34,42.34,42.21,42.21,164852.42958141622,25.7106,25.7106,25.6316,25.6316,164852.4296
2013-09-03 11:20:00,42.22,42.23,42.02,42.07,115026.371899899,25.6377,25.6438,25.5163,25.5466,115026.3719
2013-09-03 11:25:00,42.07,42.07,41.89,41.9,98866.56940859611,25.5466,25.5466,25.4373,25.4434,98866.5694
2013-09-03 11:30:00,41.9,41.99,41.89,41.96,98529.90685669395,25.4434,25.498,25.4373,25.4798,98529.9069
2013-09-03 11:35:00,41.95,42.0,41.91,41.98,47693.86151947032,25.4737,25.5041,25.4495,25.492,47693.8615
2013-09-03 11:40:00,41.98,42.0,41.92,41.93,48591.6283245427,25.492,25.5041,25.4555,25.4616,48591.6283
2013-09-03 11:45:00,41.93,41.93,41.79,41.92,52294.91639546627,25.4616,25.4616,25.3766,25.4555,52294.9164
2013-09-03 11:50:00,41.91,41.93,41.88,41.92,25249.69139266076,25.4495,25.4616,25.4312,25.4555,25249.6914
2013-09-03 11:55:00,41.92,41.92,41.82,41.88,74739.08652227583,25.4555,25.4555,25.3948,25.4312,74739.0865
2013-09-03 12:00:00,41.86,41.9,41.82,41.85,39389.518572550776,25.4191,25.4434,25.3948,25.413,39389.5186
2013-09-03 12:05:00,41.85,41.93,41.82,41.93,37032.880709235775,25.413,25.4616,25.3948,25.4616,37032.8807
2013-09-03 12:10:00,41.93,41.94,41.85,41.86,31982.942430703624,25.4616,25.4677,25.413,25.4191,31982.9424
2013-09-03 12:15:00,41.86,41.87,41.77,41.77,67108.06867916058,25.4191,25.4252,25.3644,25.3644,67108.0687
2013-09-03 12:20:00,41.77,41.85,41.77,41.85,29626.30456738862,25.3644,25.413,25.3644,25.413,29626.3046
2013-09-03 12:25:00,41.84,41.84,41.77,41.79,29850.74626865672,25.407,25.407,25.3644,25.3766,29850.7463
2013-09-03 12:30:00,41.79,41.81,41.72,41.75,33329.5926383122,25.3766,25.3887,25.3341,25.3523,33329.5926
2013-09-03 12:35:00,41.76,41.77,41.69,41.77,36359.55560543149,25.3584,25.3644,25.3159,25.3644,36359.5556
2013-09-03 12:40:00,41.77,41.77,41.69,41.73,27718.550106609808,25.3644,25.3644,25.3159,25.3402,27718.5501
2013-09-03 12:45:00,41.72,41.73,41.62,41.71,44776.119402985074,25.3341,25.3402,25.2734,25.328,44776.1194
2013-09-03 12:50:00,41.71,41.74,41.69,41.7,37032.880709235775,25.328,25.3462,25.3159,25.3219,37032.8807
2013-09-03 12:55:00,41.7,41.74,41.65,41.67,21097.519919200982,25.3219,25.3462,25.2916,25.3037,21097.5199
2013-09-03 13:00:00,41.67,41.69,41.61,41.61,35349.56794972506,25.3037,25.3159,25.2673,25.2673,35349.5679
2013-09-03 13:05:00,41.61,41.65,41.6,41.65,31421.838177533384,25.2673,25.2916,25.2612,25.2916,31421.8382
2013-09-03 13:10:00,41.66,41.69,41.63,41.64,37369.54326113792,25.2977,25.3159,25.2794,25.2855,37369.5433
2013-09-03 13:15:00,41.64,41.64,41.51,41.52,70586.91504881607,25.2855,25.2855,25.2066,25.2126,70586.915
2013-09-03 13:20:00,41.53,41.66,41.51,41.66,40062.84367635506,25.2187,25.2977,25.2066,25.2977,40062.8437
2013-09-03 13:25:00,41.66,41.76,41.65,41.75,46571.65301312984,25.2977,25.3584,25.2916,25.3523,46571.653
2013-09-03 13:30:00,41.74,41.78,41.71,41.77,47132.75726630008,25.3462,25.3705,25.328,25.3644,47132.7573
2013-09-03 13:35:00,41.77,41.81,41.75,41.76,39501.73942318482,25.3644,25.3887,25.3523,25.3584,39501.7394
2013-09-03 13:40:00,41.77,41.79,41.73,41.73,33441.813488946245,25.3644,25.3766,25.3402,25.3402,33441.8135
2013-09-03 13:45:00,41.72,41.73,41.61,41.61,46459.43216249579,25.3341,25.3402,25.2673,25.2673,46459.4322
2013-09-03 13:50:00,41.62,41.78,41.62,41.77,63629.2223095051,25.2734,25.3705,25.2734,25.3644,63629.2223
2013-09-03 13:55:00,41.77,41.79,41.73,41.76,72382.44865896083,25.3644,25.3766,25.3402,25.3584,72382.4487
2013-09-03 14:00:00,41.76,41.8,41.74,41.76,66434.7435753563,25.3584,25.3827,25.3462,25.3584,66434.7436
2013-09-03 14:05:00,41.77,41.78,41.69,41.71,33554.03433958029,25.3644,25.3705,25.3159,25.328,33554.0343
2013-09-03 14:10:00,41.72,41.84,41.72,41.81,32768.48838514196,25.3341,25.407,25.3341,25.3887,32768.4884
2013-09-03 14:15:00,41.82,41.85,41.81,41.83,30748.513073729097,25.3948,25.413,25.3887,25.4009,30748.5131
2013-09-03 14:20:00,41.83,41.83,41.68,41.69,97071.03579845135,25.4009,25.4009,25.3098,25.3159,97071.0358
2013-09-03 14:25:00,41.69,41.75,41.64,41.75,43990.57344854674,25.3159,25.3523,25.2855,25.3523,43990.5734
2013-09-03 14:30:00,41.74,41.8,41.73,41.74,59028.167433509145,25.3462,25.3827,25.3402,25.3462,59028.1674
2013-09-03 14:35:00,41.74,41.82,41.7,41.8,42643.923240938166,25.3462,25.3948,25.3219,25.3827,42643.9232
2013-09-03 14:40:00,41.8,41.82,41.73,41.74,50274.94108405341,25.3827,25.3948,25.3402,25.3462,50274.9411
2013-09-03 14:45:00,41.74,41.81,41.72,41.77,47357.19896756817,25.3462,25.3887,25.3341,25.3644,47357.199
2013-09-03 14:50:00,41.77,41.85,41.69,41.84,62170.35125126248,25.3644,25.413,25.3159,25.407,62170.3513
2013-09-03 14:55:00,41.84,41.94,41.83,41.93,85400.06733251037,25.407,25.4677,25.4009,25.4616,85400.0673
2013-09-03 15:00:00,41.93,42.02,41.91,42.02,84390.07967680394,25.4616,25.5163,25.4495,25.5163,84390.0797
2013-09-03 15:05:00,42.02,42.06,42.01,42.03,134328.3582089552,25.5163,25.5405,25.5102,25.5223,134328.3582
2013-09-03 15:10:00,42.03,42.04,41.96,42.01,89776.68050723824,25.5223,25.5284,25.4798,25.5102,89776.6805
2013-09-03 15:15:00,42.02,42.05,41.96,41.96,59252.60913477724,25.5163,25.5345,25.4798,25.4798,59252.6091
2013-09-03 15:20:00,41.95,41.98,41.9,41.92,57569.29637526653,25.4737,25.492,25.4434,25.4555,57569.2964
2013-09-03 15:25:00,41.92,42.0,41.92,42.0,67332.51038042868,25.4555,25.5041,25.4555,25.5041,67332.5104
2013-09-03 15:30:00,42.0,42.03,41.97,41.99,107395.35405678376,25.5041,25.5223,25.4859,25.498,107395.3541
2013-09-03 15:35:00,41.98,42.1,41.98,42.08,124228.48165189092,25.492,25.5648,25.492,25.5527,124228.4817
2013-09-03 15:40:00,42.09,42.12,42.02,42.08,108293.12086185612,25.5588,25.577,25.5163,25.5527,108293.1209
2013-09-03 15:45:00,42.09,42.1,41.91,41.95,160475.81640668836,25.5588,25.5648,25.4495,25.4737,160475.8164
2013-09-03 15:50:00,41.95,42.04,41.95,42.03,127146.22376837616,25.4737,25.5284,25.4737,25.5223,127146.2238
2013-09-03 15:55:00,42.03,42.05,41.93,41.97,467960.9471439793,25.5223,25.5345,25.4616,25.4859,467960.9471
2013-09-04 09:30:00,42.78,42.78,42.42,42.42,258669.06071148012,25.9778,25.9778,25.7592,25.7592,258669.0607
2013-09-04 09:35:00,42.43,42.53,42.31,42.43,150488.1607002581,25.7652,25.8259,25.6924,25.7652,150488.1607
2013-09-04 09:40:00,42.43,42.58,42.37,42.57,124901.8067556952,25.7652,25.8563,25.7288,25.8502,124901.8068
2013-09-04 09:45:00,42.57,42.68,42.53,42.67,149702.61474581977,25.8502,25.917,25.8259,25.911,149702.6147
2013-09-04 09:50:00,42.65,42.77,42.59,42.73,125126.2484569633,25.8988,25.9717,25.8624,25.9474,125126.2485
2013-09-04 09:55:00,42.73,42.75,42.59,42.63,73055.77376276512,25.9474,25.9595,25.8624,25.8867,73055.7738
2013-09-04 10:00:00,42.63,42.75,42.63,42.74,88991.13455279991,25.8867,25.9595,25.8867,25.9535,88991.1346
2013-09-04 10:05:00,42.74,42.92,42.73,42.86,136236.11266973402,25.9535,26.0628,25.9474,26.0263,136236.1127
2013-09-04 10:10:00,42.86,43.0,42.84,42.98,164066.88362697788,26.0263,26.1114,26.0142,26.0992,164066.8836
2013-09-04 10:15:00,42.98,43.1,42.96,43.06,213892.9413084951,26.0992,26.1721,26.0871,26.1478,213892.9413
2013-09-04 10:20:00,43.06,43.16,43.0,43.14,119066.32252272472,26.1478,26.2085,26.1114,26.1964,119066.3225
2013-09-04 10:25:00,43.14,43.24,43.08,43.23,154640.33217371788,26.1964,26.2571,26.1599,26.251,154640.3322
2013-09-04 10:30:00,43.24,43.24,43.09,43.23,167321.28829536526,26.2571,26.2571,26.166,26.251,167321.2883
2013-09-04 10:35:00,43.23,43.39,43.23,43.34,143306.02625967903,26.251,26.3482,26.251,26.3178,143306.0263
2013-09-04 10:40:00,43.34,43.37,43.28,43.28,132981.70800134665,26.3178,26.336,26.2814,26.2814,132981.708
2013-09-04 10:45:00,43.28,43.33,43.26,43.29,84726.74222870609,26.2814,26.3117,26.2692,26.2875,84726.7422
2013-09-04 10:50:00,43.29,43.33,43.25,43.32,100998.76557064302,26.2875,26.3117,26.2632,26.3057,100998.7656
2013-09-04 10:55:00,43.32,43.33,43.26,43.31,63853.6640107732,26.3057,26.3117,26.2692,26.2996,63853.664
2013-09-04 11:00:00,43.3,43.43,43.27,43.43,130737.29098866569,26.2935,26.3725,26.2753,26.3725,130737.291
2013-09-04 11:05:00,43.44,43.57,43.43,43.54,170912.3555156548,26.3785,26.4575,26.3725,26.4393,170912.3555
2013-09-04 11:10:00,43.54,43.56,43.52,43.53,121086.29783413756,26.4393,26.4514,26.4271,26.4332,121086.2978
2013-09-04 11:15:00,43.53,43.55,43.48,43.48,157445.85343956907,26.4332,26.4453,26.4028,26.4028,157445.8534
2013-09-04 11:20:00,43.48,43.58,43.48,43.54,130400.62843676354,26.4028,26.4636,26.4028,26.4393,130400.6284
2013-09-04 11:25:00,43.54,43.54,43.51,43.52,120525.19358096732,26.4393,26.4393,26.421,26.4271,120525.1936
2013-09-04 11:30:00,43.51,43.53,43.49,43.5,95051.06048703849,26.421,26.4332,26.4089,26.415,95051.0605
2013-09-04 11:35:00,43.49,43.49,43.44,43.46,63853.6640107732,26.4089,26.4089,26.3785,26.3907,63853.664
2013-09-04 11:40:00,43.46,43.64,43.46,43.64,118954.10167209066,26.3907,26.5,26.3907,26.5,118954.1017
2013-09-04 11:45:00,43.64,43.65,43.59,43.6,99876.55706430254,26.5,26.5061,26.4696,26.4757,99876.5571
2013-09-04 11:50:00,43.59,43.64,43.59,43.63,58130.40062843676,26.4696,26.5,26.4696,26.4939,58130.4006
2013-09-04 11:55:00,43.63,43.65,43.57,43.65,51060.48703849175,26.4939,26.5061,26.4575,26.5061,51060.487
2013-09-04 12:00:00,43.64,43.65,43.57,43.57,85848.95073504657,26.5,26.5061,26.4575,26.4575,85848.9507
2013-09-04 12:05:00,43.57,43.64,43.56,43.62,81023.45415778251,26.4575,26.5,26.4514,26.4878,81023.4542
2013-09-04 12:10:00,43.62,43.65,43.58,43.58,36359.55560543149,26.4878,26.5061,26.4636,26.4636,36359.5556
2013-09-04 12:15:00,43.57,43.59,43.52,43.59,49489.39512961508,26.4575,26.4696,26.4271,26.4696,49489.3951
2013-09-04 12:20:00,43.58,43.59,43.5,43.54,141286.05094826617,26.4636,26.4696,26.415,26.4393,141286.0509
2013-09-04 12:25:00,43.54,43.55,43.49,43.49,51172.7078891258,26.4393,26.4453,26.4089,26.4089,51172.7079
2013-09-04 12:30:00,43.48,43.49,43.41,43.41,47469.41981820222,26.4028,26.4089,26.3603,26.3603,47469.4198
2013-09-04 12:35:00,43.41,43.42,43.38,43.4,26708.562450903377,26.3603,26.3664,26.3421,26.3542,26708.5625
2013-09-04 12:40:00,43.4,43.4,43.27,43.28,18516.440354617887,26.3542,26.3542,26.2753,26.2814,18516.4404
2013-09-04 12:45:00,43.28,43.32,43.24,43.3,49713.83683088318,26.2814,26.3057,26.2571,26.2935,49713.8368
2013-09-04 12:50:00,43.3,43.31,43.2,43.21,43541.69004601055,26.2935,26.2996,26.2328,26.2389,43541.69
2013-09-04 12:55:00,43.21,43.26,43.21,43.23,41297.27303332959,26.2389,26.2692,26.2389,26.251,41297.273
2013-09-04 13:00:00,43.24,43.25,43.18,43.19,35574.00965099315,26.2571,26.2632,26.2207,26.2267,35574.0097
2013-09-04 13:05:00,43.19,43.22,43.18,43.2,23790.82033441813,26.2267,26.2449,26.2207,26.2328,23790.8203
2013-09-04 13:10:00,43.21,43.22,43.2,43.22,32544.04668387386,26.2389,26.2449,26.2328,26.2449,32544.0467
2013-09-04 13:15:00,43.22,43.3,43.21,43.28,31534.05902816743,26.2449,26.2935,26.2389,26.2814,31534.059
2013-09-04 13:20:00,43.27,43.34,43.27,43.31,39838.40197508697,26.2753,26.3178,26.2753,26.2996,39838.402
2013-09-04 13:25:00,43.31,43.33,43.25,43.26,40511.72707889126,26.2996,26.3117,26.2632,26.2692,40511.7271
2013-09-04 13:30:00,43.26,43.26,43.21,43.24,53866.00830434294,26.2692,26.2692,26.2389,26.2571,53866.0083
2013-09-04 13:35:00,43.24,43.29,43.24,43.24,54763.77510941533,26.2571,26.2875,26.2571,26.2571,54763.7751
2013-09-04 13:40:00,43.25,43.27,43.21,43.23,47806.08237010436,26.2632,26.2753,26.2389,26.251,47806.0824
2013-09-04 13:45:00,43.23,43.23,43.14,43.16,34451.80114465267,26.251,26.251,26.1964,26.2085,34451.8011
2013-09-04 13:50:00,43.15,43.15,43.08,43.1,50611.60363595556,26.2024,26.2024,26.1599,26.1721,50611.6036
2013-09-04 13:55:00,43.11,43.12,43.1,43.11,16159.802491302884,26.1781,26.1842,26.1721,26.1781,16159.8025
2013-09-04 14:00:00,43.11,43.19,43.1,43.19,53192.68320053866,26.1781,26.2267,26.1721,26.2267,53192.6832
2013-09-04 14:05:00,43.19,43.22,43.09,43.09,45112.781954887214,26.2267,26.2449,26.166,26.166,45112.782
2013-09-04 14:10:00,43.1,43.14,43.08,43.1,31085.17562563124,26.1721,26.1964,26.1599,26.1721,31085.1756
2013-09-04 14:15:00,43.11,43.12,43.08,43.12,40175.06452698911,26.1781,26.1842,26.1599,26.1842,40175.0645
2013-09-04 14:20:00,43.11,43.11,43.04,43.06,45786.1070586915,26.1781,26.1781,26.1356,26.1478,45786.1071
2013-09-04 14:25:00,43.07,43.08,43.04,43.05,60487.038491751766,26.1539,26.1599,26.1356,26.1417,60487.0385
2013-09-04 14:30:00,43.05,43.07,43.02,43.07,46234.990461227695,26.1417,26.1539,26.1235,26.1539,46234.9905
2013-09-04 14:35:00,43.07,43.08,43.05,43.06,41858.37728649983,26.1539,26.1599,26.1417,26.1478,41858.3773
2013-09-04 14:40:00,43.06,43.11,43.04,43.1,49264.95342834698,26.1478,26.1781,26.1356,26.1721,49264.9534
2013-09-04 14:45:00,43.1,43.12,43.08,43.12,21995.28672427337,26.1721,26.1842,26.1599,26.1842,21995.2867
2013-09-04 14:50:00,43.12,43.16,43.12,43.16,34227.35944338458,26.1842,26.2085,26.1842,26.2085,34227.3594
2013-09-04 14:55:00,43.16,43.25,43.16,43.2,52856.02064863651,26.2085,26.2632,26.2085,26.2328,52856.0206
2013-09-04 15:00:00,43.19,43.21,43.11,43.13,65424.75591964987,26.2267,26.2389,26.1781,26.1903,65424.7559
2013-09-04 15:05:00,43.14,43.18,43.11,43.18,54651.55425878128,26.1964,26.2207,26.1781,26.2207,54651.5543
2013-09-04 15:10:00,43.19,43.21,43.16,43.17,49938.27853215127,26.2267,26.2389,26.2085,26.2146,49938.2785
2013-09-04 15:15:00,43.16,43.25,43.14,43.24,67220.28952979464,26.2085,26.2632,26.1964,26.2571,67220.2895
2013-09-04 15:20:00,43.24,43.25,43.05,43.1,133991.69565705306,26.2571,26.2632,26.1417,26.1721,133991.6957
2013-09-04 15:25:00,43.1,43.21,43.09,43.19,141286.05094826617,26.1721,26.2389,26.166,26.2267,141286.0509
2013-09-04 15:30:00,43.18,43.2,43.08,43.15,95387.72303894065,26.2207,26.2328,26.1599,26.2024,95387.723
2013-09-04 15:35:00,43.15,43.15,43.01,43.04,135226.1250140276,26.2024,26.2024,26.1174,26.1356,135226.125
2013-09-04 15:40:00,43.04,43.1,43.03,43.04,147345.97688250476,26.1356,26.1721,26.1296,26.1356,147345.9769
2013-09-04 15:45:00,43.05,43.08,43.04,43.06,196610.9303108517,26.1417,26.1599,26.1356,26.1478,196610.9303
2013-09-04 15:50:00,43.06,43.07,43.01,43.02,133318.3705532488,26.1478,26.1539,26.1174,26.1235,133318.3706
2013-09-04 15:55:00,43.02,43.11,42.97,43.1,467512.0637414432,26.1235,26.1781,26.0931,26.1721,467512.0637
2013-09-05 09:30:00,43.15,43.43,43.09,43.25,146111.54752553024,26.2024,26.3725,26.166,26.2632,146111.5475
2013-09-05 09:35:00,43.25,43.37,43.13,43.14,137470.54202670854,26.2632,26.336,26.1903,26.1964,137470.542
2013-09-05 09:40:00,43.15,43.2,43.01,43.11,87644.48434519133,26.2024,26.2328,26.1174,26.1781,87644.4843
2013-09-05 09:45:00,43.1,43.33,43.05,43.33,206598.586017282,26.1721,26.3117,26.1417,26.3117,206598.586
2013-09-05 09:50:00,43.32,43.39,43.22,43.39,82594.54606665918,26.3057,26.3482,26.2449,26.3482,82594.5461
2013-09-05 09:55:00,43.39,43.43,43.32,43.38,72719.11121086297,26.3482,26.3725,26.3057,26.3421,72719.1112
2013-09-05 10:00:00,43.38,43.46,43.33,43.43,105375.37874537088,26.3421,26.3907,26.3117,26.3725,105375.3787
2013-09-05 10:05:00,43.43,43.56,43.43,43.56,100325.44046683871,26.3725,26.4514,26.3725,26.4514,100325.4405
2013-09-05 10:10:00,43.56,43.62,43.49,43.51,89103.35540343395,26.4514,26.4878,26.4089,26.421,89103.3554
2013-09-05 10:15:00,43.51,43.57,43.51,43.53,56110.4253170239,26.421,26.4575,26.421,26.4332,56110.4253
2013-09-05 10:20:00,43.52,43.55,43.49,43.55,69464.70654247559,26.4271,26.4453,26.4089,26.4453,69464.7065
2013-09-05 10:25:00,43.55,43.6,43.52,43.57,54427.11255751318,26.4453,26.4757,26.4271,26.4575,54427.1126
2013-09-05 10:30:00,43.57,43.57,43.42,43.47,73167.99461339916,26.4575,26.4575,26.3664,26.3968,73167.9946
2013-09-05 10:35:00,43.46,43.48,43.43,43.48,92582.20177308944,26.3907,26.4028,26.3725,26.4028,92582.2018
2013-09-05 10:40:00,43.48,43.56,43.44,43.55,55437.100213219615,26.4028,26.4514,26.3785,26.4453,55437.1002
2013-09-05 10:45:00,43.55,43.55,43.47,43.51,62058.13040062843,26.4453,26.4453,26.3968,26.421,62058.1304
2013-09-05 10:50:00,43.5,43.6,43.5,43.6,29289.642015486475,26.415,26.4757,26.415,26.4757,29289.642
2013-09-05 10:55:00,43.6,43.61,43.48,43.49,58803.72573224104,26.4757,26.4818,26.4028,26.4089,58803.7257
2013-09-05 11:00:00,43.49,43.54,43.45,43.45,99652.11536303443,26.4089,26.4393,26.3846,26.3846,99652.1154
2013-09-05 11:05:00,43.45,43.45,43.36,43.4,35461.78880035911,26.3846,26.3846,26.33,26.3542,35461.7888
2013-09-05 11:10:00,43.41,43.44,43.39,43.41,33666.25519021434,26.3603,26.3785,26.3482,26.3603,33666.2552
2013-09-05 11:15:00,43.41,43.45,43.41,43.44,27606.32925597576,26.3603,26.3846,26.3603,26.3785,27606.3293
2013-09-05 11:20:00,43.45,43.45,43.41,43.42,46571.65301312984,26.3846,26.3846,26.3603,26.3664,46571.653
2013-09-05 11:25:00,43.42,43.5,43.41,43.43,54427.11255751318,26.3664,26.415,26.3603,26.3725,54427.1126
2013-09-05 11:30:00,43.43,43.46,43.41,43.45,50948.2661878577,26.3725,26.3907,26.3603,26.3846,50948.2662
2013-09-05 11:35:00,43.45,43.48,43.4,43.41,65649.19762091797,26.3846,26.4028,26.3542,26.3603,65649.1976
2013-09-05 11:40:00,43.41,43.44,43.37,43.39,37481.76411177197,26.3603,26.3785,26.336,26.3482,37481.7641
2013-09-05 11:45:00,43.39,43.4,43.35,43.4,61160.36359555605,26.3482,26.3542,26.3239,26.3542,61160.3636
2013-09-05 11:50:00,43.4,43.41,43.34,43.4,43092.80664347435,26.3542,26.3603,26.3178,26.3542,43092.8066
2013-09-05 11:55:00,43.4,43.46,43.36,43.45,45225.00280552126,26.3542,26.3907,26.33,26.3846,45225.0028
2013-09-05 12:00:00,43.44,43.45,43.38,43.39,42980.58579284031,26.3785,26.3846,26.3421,26.3482,42980.5858
2013-09-05 12:05:00,43.39,43.4,43.35,43.37,70474.69419818201,26.3482,26.3542,26.3239,26.336,70474.6942
2013-09-05 12:10:00,43.37,43.41,43.35,43.4,35574.00965099315,26.336,26.3603,26.3239,26.3542,35574.0097
2013-09-05 12:15:00,43.4,43.4,43.33,43.35,30972.9547749972,26.3542,26.3542,26.3117,26.3239,30972.9548
2013-09-05 12:20:00,43.34,43.38,43.33,43.34,55998.20446638985,26.3178,26.3421,26.3117,26.3178,55998.2045
2013-09-05 12:25:00,43.35,43.35,43.32,43.33,24351.92458758837,26.3239,26.3239,26.3057,26.3117,24351.9246
2013-09-05 12:30:00,43.33,43.33,43.28,43.29,23678.599483784084,26.3117,26.3117,26.2814,26.2875,23678.5995
2013-09-05 12:35:00,43.3,43.31,43.26,43.3,57905.95892716866,26.2935,26.2996,26.2692,26.2935,57905.9589
2013-09-05 12:40:00,43.29,43.36,43.29,43.35,40848.3896307934,26.2875,26.33,26.2875,26.3239,40848.3896
2013-09-05 12:45:00,43.35,43.38,43.34,43.36,47244.97811693412,26.3239,26.3421,26.3178,26.33,47244.9781
2013-09-05 12:50:00,43.36,43.37,43.33,43.35,40399.50622825721,26.33,26.336,26.3117,26.3239,40399.5062
2013-09-05 12:55:00,43.34,43.34,43.31,43.32,30187.40882055886,26.3178,26.3178,26.2996,26.3057,30187.4088
2013-09-05 13:00:00,43.31,43.31,43.25,43.25,45673.886208057454,26.2996,26.2996,26.2632,26.2632,45673.8862
2013-09-05 13:05:00,43.25,43.26,43.2,43.21,22556.390977443607,26.2632,26.2692,26.2328,26.2389,22556.391
2013-09-05 13:10:00,43.21,43.23,43.2,43.23,21434.18247110313,26.2389,26.251,26.2328,26.251,21434.1825
2013-09-05 13:15:00,43.24,43.27,43.23,43.27,37481.76411177197,26.2571,26.2753,26.251,26.2753,37481.7641
2013-09-05 13:20:00,43.27,43.27,43.25,43.25,27606.32925597576,26.2753,26.2753,26.2632,26.2632,27606.3293
2013-09-05 13:25:00,43.25,43.25,43.14,43.14,79564.58309953989,26.2632,26.2632,26.1964,26.1964,79564.5831
2013-09-05 13:30:00,43.15,43.16,43.1,43.1,45000.56110425317,26.2024,26.2085,26.1721,26.1721,45000.5611
2013-09-05 13:35:00,43.1,43.16,43.09,43.15,31309.617326899337,26.1721,26.2085,26.166,26.2024,31309.6173
2013-09-05 13:40:00,43.14,43.17,43.12,43.16,51060.48703849175,26.1964,26.2146,26.1842,26.2085,51060.487
2013-09-05 13:45:00,43.16,43.17,43.14,43.14,42980.58579284031,26.2085,26.2146,26.1964,26.1964,42980.5858
2013-09-05 13:50:00,43.14,43.16,43.12,43.13,67781.39378296486,26.1964,26.2085,26.1842,26.1903,67781.3938
2013-09-05 13:55:00,43.13,43.14,43.1,43.12,25025.24969139266,26.1903,26.1964,26.1721,26.1842,25025.2497
2013-09-05 14:00:00,43.11,43.13,43.08,43.13,25923.016496465043,26.1781,26.1903,26.1599,26.1903,25923.0165
2013-09-05 14:05:00,43.14,43.16,43.12,43.16,12793.17697228145,26.1964,26.2085,26.1842,26.2085,12793.177
2013-09-05 14:10:00,43.16,43.18,43.16,43.18,13242.06037481764,26.2085,26.2207,26.2085,26.2207,13242.0604
2013-09-05 14:15:00,43.18,43.21,43.18,43.2,26259.679048367187,26.2207,26.2389,26.2207,26.2328,26259.679
2013-09-05 14:20:00,43.21,43.21,43.15,43.15,22780.832678711704,26.2389,26.2389,26.2024,26.2024,22780.8327
2013-09-05 14:25:00,43.15,43.16,43.12,43.16,27381.887554707664,26.2024,26.2085,26.1842,26.2085,27381.8876
2013-09-05 14:30:00,43.16,43.23,43.16,43.23,14925.373134328358,26.2085,26.251,26.2085,26.251,14925.3731
2013-09-05 14:35:00,43.22,43.24,43.22,43.22,23678.599483784084,26.2449,26.2571,26.2449,26.2449,23678.5995
2013-09-05 14:40:00,43.23,43.23,43.13,43.13,63853.6640107732,26.251,26.251,26.1903,26.1903,63853.664
2013-09-05 14:45:00,43.13,43.16,43.13,43.14,23005.2743799798,26.1903,26.2085,26.1903,26.1964,23005.2744
2013-09-05 14:50:00,43.14,43.22,43.13,43.21,41072.8313320615,26.1964,26.2449,26.1903,26.2389,41072.8313
2013-09-05 14:55:00,43.21,43.21,43.18,43.21,26259.679048367187,26.2389,26.2389,26.2207,26.2389,26259.679
2013-09-05 15:00:00,43.21,43.21,43.18,43.2,54090.45000561104,26.2389,26.2389,26.2207,26.2328,54090.45
2013-09-05 15:05:00,43.19,43.2,43.12,43.12,22893.05352934575,26.2267,26.2328,26.1842,26.1842,22893.0535
2013-09-05 15:10:00,43.12,43.14,43.1,43.12,109415.3293681966,26.1842,26.1964,26.1721,26.1842,109415.3294
2013-09-05 15:15:00,43.12,43.13,43.07,43.07,57793.73807653462,26.1842,26.1903,26.1539,26.1539,57793.7381
2013-09-05 15:20:00,43.07,43.09,43.06,43.06,48367.1866232746,26.1539,26.166,26.1478,26.1478,48367.1866
2013-09-05 15:25:00,43.07,43.13,43.07,43.11,49489.39512961508,26.1539,26.1903,26.1539,26.1781,49489.3951
2013-09-05 15:30:00,43.11,43.11,43.06,43.08,40287.28537762316,26.1781,26.1781,26.1478,26.1599,40287.2854
2013-09-05 15:35:00,43.08,43.12,43.06,43.1,57008.19212209628,26.1599,26.1842,26.1478,26.1721,57008.1921
2013-09-05 15:40:00,43.09,43.15,43.08,43.08,57457.07552463248,26.166,26.2024,26.1599,26.1599,57457.0755
2013-09-05 15:45:00,43.08,43.11,43.06,43.11,98081.02345415778,26.1599,26.1781,26.1478,26.1781,98081.0235
2013-09-05 15:50:00,43.11,43.15,43.1,43.14,176523.3980473572,26.1781,26.2024,26.1721,26.1964,176523.398
2013-09-05 15:55:00,43.13,43.16,43.11,43.15,304342.9469195376,26.1903,26.2085,26.1781,26.2024,304342.9469
2013-09-06 09:30:00,43.28,43.31,42.96,43.06,104702.0536415666,26.2814,26.2996,26.0871,26.1478,104702.0536
2013-09-06 09:35:00,43.05,43.14,42.86,42.86,47693.86151947032,26.1417,26.1964,26.0263,26.0263,47693.8615
2013-09-06 09:40:00,42.89,42.89,42.56,42.64,122320.7271911121,26.0446,26.0446,25.8442,25.8927,122320.7272
2013-09-06 09:45:00,42.62,42.65,42.35,42.51,157109.19088766692,25.8806,25.8988,25.7166,25.8138,157109.1909
2013-09-06 09:50:00,42.51,42.6,42.47,42.48,141286.05094826617,25.8138,25.8685,25.7895,25.7956,141286.0509
2013-09-06 09:55:00,42.46,42.66,42.46,42.62,146784.8726293345,25.7834,25.9049,25.7834,25.8806,146784.8726
2013-09-06 10:00:00,42.62,42.62,42.19,42.22,190999.8877791493,25.8806,25.8806,25.6195,25.6377,190999.8878
2013-09-06 10:05:00,42.23,42.54,42.2,42.52,100549.88216810682,25.6438,25.832,25.6256,25.8199,100549.8822
2013-09-06 10:10:00,42.52,42.55,42.47,42.55,147121.53518123666,25.8199,25.8381,25.7895,25.8381,147121.5352
2013-09-06 10:15:00,42.54,42.73,42.54,42.67,98417.68600605991,25.832,25.9474,25.832,25.911,98417.686
2013-09-06 10:20:00,42.67,42.72,42.64,42.67,96285.489844013,25.911,25.9413,25.8927,25.911,96285.4898
2013-09-06 10:25:00,42.66,42.8,42.66,42.76,123555.15654808664,25.9049,25.9899,25.9049,25.9656,123555.1565
2013-09-06 10:30:00,42.77,42.84,42.73,42.79,84838.96307934013,25.9717,26.0142,25.9474,25.9838,84838.9631
2013-09-06 10:35:00,42.8,42.82,42.64,42.64,54539.33340814723,25.9899,26.002,25.8927,25.8927,54539.3334
2013-09-06 10:40:00,42.64,42.84,42.64,42.84,88654.47200089776,25.8927,26.0142,25.8927,26.0142,88654.472
2013-09-06 10:45:00,42.83,42.91,42.79,42.83,56110.4253170239,26.0081,26.0567,25.9838,26.0081,56110.4253
2013-09-06 10:50:00,42.83,42.84,42.71,42.76,43541.69004601055,26.0081,26.0142,25.9353,25.9656,43541.69
2013-09-06 10:55:00,42.76,42.93,42.75,42.89,67332.51038042868,25.9656,26.0688,25.9595,26.0446,67332.5104
2013-09-06 11:00:00,42.89,42.96,42.87,42.95,64302.54741330939,26.0446,26.0871,26.0324,26.081,64302.5474
2013-09-06 11:05:00,42.96,43.02,42.93,42.93,97183.2566490854,26.0871,26.1235,26.0688,26.0688,97183.2566
2013-09-06 11:10:00,42.94,42.98,42.84,42.93,68454.71888676916,26.0749,26.0992,26.0142,26.0688,68454.7189
2013-09-06 11:15:00,42.94,42.97,42.8,42.82,66659.1852766244,26.0749,26.0931,25.9899,26.002,66659.1853
2013-09-06 11:20:00,42.82,42.97,42.82,42.92,37593.984962406015,26.002,26.0931,26.002,26.0628,37593.985
2013-09-06 11:25:00,42.92,42.98,42.92,42.96,42643.923240938166,26.0628,26.0992,26.0628,26.0871,42643.9232
2013-09-06 11:30:00,42.97,43.01,42.95,43.01,65312.53506901582,26.0931,26.1174,26.081,26.1174,65312.5351
2013-09-06 11:35:00,43.01,43.06,43.01,43.03,23229.71608124789,26.1174,26.1478,26.1174,26.1296,23229.7161
2013-09-06 11:40:00,43.03,43.08,43.0,43.03,43653.91089664459,26.1296,26.1599,26.1114,26.1296,43653.9109
2013-09-06 11:45:00,43.04,43.05,42.98,42.99,29065.20031421838,26.1356,26.1417,26.0992,26.1053,29065.2003
2013-09-06 11:50:00,42.98,42.98,42.92,42.94,30636.29222309505,26.0992,26.0992,26.0628,26.0749,30636.2922
2013-09-06 11:55:00,42.95,43.0,42.92,42.98,29177.42116485243,26.081,26.1114,26.0628,26.0992,29177.4212
2013-09-06 12:00:00,42.98,43.03,42.95,43.0,34676.24284592077,26.0992,26.1296,26.081,26.1114,34676.2428
2013-09-06 12:05:00,43.0,43.0,42.93,42.95,19975.31141286051,26.1114,26.1114,26.0688,26.081,19975.3114
2013-09-06 12:10:00,42.96,42.97,42.92,42.96,20760.85736729884,26.0871,26.0931,26.0628,26.0871,20760.8574
2013-09-06 12:15:00,42.96,43.04,42.95,43.02,28055.21265851195,26.0871,26.1356,26.081,26.1235,28055.2127
2013-09-06 12:20:00,43.03,43.05,42.99,42.99,18740.882055885984,26.1296,26.1417,26.1053,26.1053,18740.8821
2013-09-06 12:25:00,43.0,43.04,42.97,43.03,17843.1152508136,26.1114,26.1356,26.0931,26.1296,17843.1153
2013-09-06 12:30:00,43.03,43.04,43.0,43.01,16272.02334193693,26.1296,26.1356,26.1114,26.1174,16272.0233
2013-09-06 12:35:00,43.01,43.01,42.91,42.92,40848.3896307934,26.1174,26.1174,26.0567,26.0628,40848.3896
2013-09-06 12:40:00,42.92,42.92,42.86,42.92,57569.29637526653,26.0628,26.0628,26.0263,26.0628,57569.2964
2013-09-06 12:45:00,42.92,42.92,42.85,42.87,42643.923240938166,26.0628,26.0628,26.0203,26.0324,42643.9232
2013-09-06 12:50:00,42.88,42.89,42.83,42.85,35125.12624845696,26.0385,26.0446,26.0081,26.0203,35125.1262
2013-09-06 12:55:00,42.85,42.89,42.84,42.87,29626.30456738862,26.0203,26.0446,26.0142,26.0324,29626.3046
2013-09-06 13:00:00,42.87,42.92,42.85,42.91,36022.89305352934,26.0324,26.0628,26.0203,26.0567,36022.8931
2013-09-06 13:05:00,42.91,42.95,42.9,42.93,24464.145438222426,26.0567,26.081,26.0506,26.0688,24464.1454
2013-09-06 13:10:00,42.93,42.94,42.88,42.92,36696.21815733363,26.0688,26.0749,26.0385,26.0628,36696.2182
2013-09-06 13:15:00,42.92,42.94,42.85,42.94,101447.6489731792,26.0628,26.0749,26.0203,26.0749,101447.649
2013-09-06 13:20:00,42.95,42.96,42.88,42.88,28840.758612950285,26.081,26.0871,26.0385,26.0385,28840.7586
2013-09-06 13:25:00,42.89,42.93,42.89,42.92,36135.113904163394,26.0446,26.0688,26.0446,26.0628,36135.1139
2013-09-06 13:30:00,42.92,42.99,42.9,42.99,36247.33475479744,26.0628,26.1053,26.0506,26.1053,36247.3348
2013-09-06 13:35:00,42.98,42.99,42.96,42.97,9426.551453260015,26.0992,26.1053,26.0871,26.0931,9426.5515
2013-09-06 13:40:00,42.96,43.02,42.93,43.0,30860.733924363147,26.0871,26.1235,26.0688,26.1114,30860.7339
2013-09-06 13:45:00,43.0,43.06,42.96,43.03,50723.824486589605,26.1114,26.1478,26.0871,26.1296,50723.8245
2013-09-06 13:50:00,43.04,43.08,43.01,43.01,55549.32106385366,26.1356,26.1599,26.1174,26.1174,55549.3211
2013-09-06 13:55:00,43.01,43.03,43.0,43.0,17955.336101447647,26.1174,26.1296,26.1114,26.1114,17955.3361
2013-09-06 14:00:00,43.0,43.08,43.0,43.04,29065.20031421838,26.1114,26.1599,26.1114,26.1356,29065.2003
2013-09-06 14:05:00,43.04,43.12,43.03,43.07,43429.4691953765,26.1356,26.1842,26.1296,26.1539,43429.4692
2013-09-06 14:10:00,43.08,43.09,43.0,43.0,20648.6365166648,26.1599,26.166,26.1114,26.1114,20648.6365
2013-09-06 14:15:00,43.0,43.03,43.0,43.03,17394.23184827741,26.1114,26.1296,26.1114,26.1296,17394.2318
2013-09-06 14:20:00,43.02,43.07,43.01,43.04,35910.67220289529,26.1235,26.1539,26.1174,26.1356,35910.6722
2013-09-06 14:25:00,43.05,43.11,43.05,43.1,38716.19346874649,26.1417,26.1781,26.1417,26.1721,38716.1935
2013-09-06 14:30:00,43.1,43.12,43.03,43.03,57681.51722590057,26.1721,26.1842,26.1296,26.1296,57681.5172
2013-09-06 14:35:00,43.03,43.08,43.0,43.06,26708.562450903377,26.1296,26.1599,26.1114,26.1478,26708.5625
2013-09-06 14:40:00,43.07,43.07,43.02,43.03,25923.016496465043,26.1539,26.1539,26.1235,26.1296,25923.0165
2013-09-06 14:45:00,43.04,43.04,42.99,43.01,20424.1948153967,26.1356,26.1356,26.1053,26.1174,20424.1948
2013-09-06 14:50:00,43.01,43.03,43.0,43.01,26371.89989900124,26.1174,26.1296,26.1114,26.1174,26371.8999
2013-09-06 14:55:00,43.0,43.01,42.92,42.93,51846.032992930086,26.1114,26.1174,26.0628,26.0688,51846.033
2013-09-06 15:00:00,42.94,42.98,42.92,42.98,46571.65301312984,26.0749,26.0992,26.0628,26.0992,46571.653
2013-09-06 15:05:00,42.98,43.0,42.84,42.88,98754.34855796206,26.0992,26.1114,26.0142,26.0385,98754.3486
2013-09-06 15:10:00,42.87,42.87,42.78,42.83,95948.82729211087,26.0324,26.0324,25.9778,26.0081,95948.8273
2013-09-06 15:15:00,42.83,42.91,42.83,42.9,43205.027494108406,26.0081,26.0567,26.0081,26.0506,43205.0275
2013-09-06 15:20:00,42.91,42.93,42.84,42.84,52182.69554483223,26.0567,26.0688,26.0142,26.0142,52182.6955
2013-09-06 15:25:00,42.84,42.92,42.84,42.91,37145.10155986982,26.0142,26.0628,26.0142,26.0567,37145.1016
2013-09-06 15:30:00,42.92,42.92,42.87,42.88,52743.79979800247,26.0628,26.0628,26.0324,26.0385,52743.7998
2013-09-06 15:35:00,42.87,42.9,42.82,42.89,51509.37044102794,26.0324,26.0506,26.002,26.0446,51509.3704
2013-09-06 15:40:00,42.9,42.9,42.83,42.84,79676.80395017394,26.0506,26.0506,26.0081,26.0142,79676.804
2013-09-06 15:45:00,42.84,42.87,42.75,42.75,114240.82594546066,26.0142,26.0324,25.9595,25.9595,114240.8259
2013-09-06 15:50:00,42.75,42.84,42.75,42.84,83380.09202109752,25.9595,26.0142,25.9595,26.0142,83380.092
2013-09-06 15:55:00,42.84,42.85,42.72,42.75,286050.94826618786,26.0142,26.0203,25.9413,25.9595,286050.9483
2013-09-09 09:30:00,42.78,43.0,42.77,42.98,82594.54606665918,25.9778,26.1114,25.9717,26.0992,82594.5461
2013-09-09 09:35:00,42.99,43.08,42.96,43.0,31421.838177533384,26.1053,26.1599,26.0871,26.1114,31421.8382
2013-09-09 09:40:00,43.01,43.09,43.01,43.07,25698.574795196942,26.1174,26.166,26.1174,26.1539,25698.5748
2013-09-09 09:45:00,43.05,43.18,43.04,43.16,34227.35944338458,26.1417,26.2207,26.1356,26.2085,34227.3594
2013-09-09 09:50:00,43.16,43.24,43.12,43.12,57232.63382336438,26.2085,26.2571,26.1842,26.1842,57232.6338
2013-09-09 09:55:00,43.12,43.2,43.12,43.13,64751.43081584558,26.1842,26.2328,26.1842,26.1903,64751.4308
2013-09-09 10:00:00,43.14,43.22,43.04,43.04,71035.79845135225,26.1964,26.2449,26.1356,26.1356,71035.7985
2013-09-09 10:05:00,43.05,43.07,42.95,42.96,74739.08652227583,26.1417,26.1539,26.081,26.0871,74739.0865
2013-09-09 10:10:00,42.96,42.98,42.84,42.86,73504.65716530131,26.0871,26.0992,26.0142,26.0263,73504.6572
2013-09-09 10:15:00,42.86,42.92,42.84,42.92,74739.08652227583,26.0263,26.0628,26.0142,26.0628,74739.0865
2013-09-09 10:20:00,42.92,42.99,42.91,42.92,98081.02345415778,26.0628,26.1053,26.0567,26.0628,98081.0235
2013-09-09 10:25:00,42.92,42.93,42.83,42.83,51284.928739759845,26.0628,26.0688,26.0081,26.0081,51284.9287
2013-09-09 10:30:00,42.83,42.99,42.83,42.98,53417.124901806754,26.0081,26.1053,26.0081,26.0992,53417.1249
2013-09-09 10:35:00,42.98,43.05,42.96,42.96,47469.41981820222,26.0992,26.1417,26.0871,26.0871,47469.4198
2013-09-09 10:40:00,42.97,43.08,42.97,43.02,64078.105712041295,26.0931,26.1599,26.0931,26.1235,64078.1057
2013-09-09 10:45:00,43.02,43.02,42.96,42.96,36920.65985860173,26.1235,26.1235,26.0871,26.0871,36920.6599
2013-09-09 10:50:00,42.96,42.98,42.85,42.86,60150.37593984962,26.0871,26.0992,26.0203,26.0263,60150.3759
2013-09-09 10:55:00,42.86,43.0,42.86,42.97,57681.51722590057,26.0263,26.1114,26.0263,26.0931,57681.5172
2013-09-09 11:00:00,42.98,42.98,42.88,42.89,53192.68320053866,26.0992,26.0992,26.0385,26.0446,53192.6832
2013-09-09 11:05:00,42.89,42.91,42.85,42.86,34676.24284592077,26.0446,26.0567,26.0203,26.0263,34676.2428
2013-09-09 11:10:00,42.87,42.92,42.85,42.92,24127.48288632028,26.0324,26.0628,26.0203,26.0628,24127.4829
2013-09-09 11:15:00,42.92,42.93,42.84,42.84,45786.1070586915,26.0628,26.0688,26.0142,26.0142,45786.1071
2013-09-09 11:20:00,42.85,42.86,42.75,42.78,41633.93558523173,26.0203,26.0263,25.9595,25.9778,41633.9356
2013-09-09 11:25:00,42.78,42.88,42.78,42.88,26596.34160026933,25.9778,26.0385,25.9778,26.0385,26596.3416
2013-09-09 11:30:00,42.87,42.88,42.79,42.82,44551.67770171697,26.0324,26.0385,25.9838,26.002,44551.6777
2013-09-09 11:35:00,42.81,42.91,42.8,42.91,106609.8081023454,25.996,26.0567,25.9899,26.0567,106609.8081
2013-09-09 11:40:00,42.91,42.92,42.89,42.9,64526.98911457748,26.0567,26.0628,26.0446,26.0506,64526.9891
2013-09-09 11:45:00,42.9,42.91,42.82,42.84,61048.14274492201,26.0506,26.0567,26.002,26.0142,61048.1427
2013-09-09 11:50:00,42.84,42.84,42.8,42.8,69689.14824374368,26.0142,26.0142,25.9899,25.9899,69689.1482
2013-09-09 11:55:00,42.81,42.84,42.78,42.8,47244.97811693412,25.996,26.0142,25.9778,25.9899,47244.9781
2013-09-09 12:00:00,42.8,42.88,42.8,42.84,46796.094714397936,25.9899,26.0385,25.9899,26.0142,46796.0947
2013-09-09 12:05:00,42.85,42.89,42.85,42.89,29289.642015486475,26.0203,26.0446,26.0203,26.0446,29289.642
2013-09-09 12:10:00,42.89,43.0,42.89,43.0,53641.56660307485,26.0446,26.1114,26.0446,26.1114,53641.5666
2013-09-09 12:15:00,43.0,43.07,43.0,43.01,29850.74626865672,26.1114,26.1539,26.1114,26.1174,29850.7463
2013-09-09 12:20:00,43.01,43.02,42.98,42.99,36583.99730669958,26.1174,26.1235,26.0992,26.1053,36583.9973
2013-09-09 12:25:00,42.98,42.98,42.93,42.97,29738.525418022666,26.0992,26.0992,26.0688,26.0931,29738.5254
2013-09-09 12:30:00,42.97,42.98,42.93,42.97,22331.94927617552,26.0931,26.0992,26.0688,26.0931,22331.9493
2013-09-09 12:35:00,42.97,42.98,42.92,42.92,28279.654359780045,26.0931,26.0992,26.0628,26.0628,28279.6544
2013-09-09 12:40:00,42.92,42.94,42.91,42.92,43653.91089664459,26.0628,26.0749,26.0567,26.0628,43653.9109
2013-09-09 12:45:00,42.92,42.94,42.91,42.93,63965.88486140725,26.0628,26.0749,26.0567,26.0688,63965.8849
2013-09-09 12:50:00,42.94,42.97,42.94,42.94,23678.599483784084,26.0749,26.0931,26.0749,26.0749,23678.5995
2013-09-09 12:55:00,42.94,42.96,42.91,42.94,79676.80395017394,26.0749,26.0871,26.0567,26.0749,79676.804
2013-09-09 13:00:00,42.94,42.94,42.91,42.92,42756.14409157221,26.0749,26.0749,26.0567,26.0628,42756.1441
2013-09-09 13:05:00,42.92,42.93,42.9,42.92,76646.84098305464,26.0628,26.0688,26.0506,26.0628,76646.841
2013-09-09 13:10:00,42.92,42.93,42.89,42.91,74177.98226910559,26.0628,26.0688,26.0446,26.0567,74177.9823
2013-09-09 13:15:00,42.92,42.96,42.91,42.94,43990.57344854674,26.0628,26.0871,26.0567,26.0749,43990.5734
2013-09-09 13:20:00,42.93,43.0,42.92,42.99,22219.728425541463,26.0688,26.1114,26.0628,26.1053,22219.7284
2013-09-09 13:25:00,42.99,43.0,42.96,42.99,26820.783301537424,26.1053,26.1114,26.0871,26.1053,26820.7833
2013-09-09 13:30:00,42.98,43.03,42.97,43.0,30299.629671192903,26.0992,26.1296,26.0931,26.1114,30299.6297
2013-09-09 13:35:00,43.0,43.02,42.99,43.0,44215.01514981483,26.1114,26.1235,26.1053,26.1114,44215.0151
2013-09-09 13:40:00,42.99,43.0,42.94,43.0,40623.9479295253,26.1053,26.1114,26.0749,26.1114,40623.9479
2013-09-09 13:45:00,42.99,43.0,42.96,43.0,49377.17427898103,26.1053,26.1114,26.0871,26.1114,49377.1743
2013-09-09 13:50:00,43.0,43.03,42.99,43.03,67332.51038042868,26.1114,26.1296,26.1053,26.1296,67332.5104
2013-09-09 13:55:00,43.03,43.08,43.0,43.08,50274.94108405341,26.1296,26.1599,26.1114,26.1599,50274.9411
2013-09-09 14:00:00,43.08,43.12,43.08,43.09,39501.73942318482,26.1599,26.1842,26.1599,26.166,39501.7394
2013-09-09 14:05:00,43.09,43.11,43.08,43.08,36247.33475479744,26.166,26.1781,26.1599,26.1599,36247.3348
2013-09-09 14:10:00,43.09,43.14,43.09,43.14,20760.85736729884,26.166,26.1964,26.166,26.1964,20760.8574
2013-09-09 14:15:00,43.14,43.21,43.11,43.2,64526.98911457748,26.1964,26.2389,26.1781,26.2328,64526.9891
2013-09-09 14:20:00,43.19,43.22,43.17,43.2,31085.17562563124,26.2267,26.2449,26.2146,26.2328,31085.1756
2013-09-09 14:25:00,43.2,43.2,43.16,43.16,42195.03983840197,26.2328,26.2328,26.2085,26.2085,42195.0398
2013-09-09 14:30:00,43.16,43.25,43.16,43.25,21434.18247110313,26.2085,26.2632,26.2085,26.2632,21434.1825
2013-09-09 14:35:00,43.25,43.25,43.16,43.17,59477.05083604533,26.2632,26.2632,26.2085,26.2146,59477.0508
2013-09-09 14:40:00,43.17,43.2,43.16,43.2,32431.82583323981,26.2146,26.2328,26.2085,26.2328,32431.8258
2013-09-09 14:45:00,43.2,43.23,43.17,43.23,36247.33475479744,26.2328,26.251,26.2146,26.251,36247.3348
2013-09-09 14:50:00,43.23,43.23,43.19,43.2,31758.500729435527,26.251,26.251,26.2267,26.2328,31758.5007
2013-09-09 14:55:00,43.19,43.2,43.16,43.16,35012.90539782291,26.2267,26.2328,26.2085,26.2085,35012.9054
2013-09-09 15:00:00,43.16,43.19,43.14,43.15,137358.3211760745,26.2085,26.2267,26.1964,26.2024,137358.3212
2013-09-09 15:05:00,43.14,43.16,43.11,43.16,67556.95208169677,26.1964,26.2085,26.1781,26.2085,67556.9521
2013-09-09 15:10:00,43.16,43.16,43.11,43.13,51172.7078891258,26.2085,26.2085,26.1781,26.1903,51172.7079
2013-09-09 15:15:00,43.13,43.16,43.11,43.11,60711.48019301986,26.1903,26.2085,26.1781,26.1781,60711.4802
2013-09-09 15:20:00,43.11,43.16,43.1,43.15,239254.8535517899,26.1781,26.2085,26.1721,26.2024,239254.8536
2013-09-09 15:25:00,43.15,43.15,43.12,43.13,204803.05240713723,26.2024,26.2024,26.1842,26.1903,204803.0524
2013-09-09 15:30:00,43.14,43.19,43.12,43.15,99203.23196049826,26.1964,26.2267,26.1842,26.2024,99203.232
2013-09-09 15:35:00,43.16,43.16,43.13,43.13,137021.65862417236,26.2085,26.2085,26.1903,26.1903,137021.6586
2013-09-09 15:40:00,43.14,43.16,43.13,43.16,200426.43923240932,26.1964,26.2085,26.1903,26.2085,200426.4392
2013-09-09 15:45:00,43.16,43.17,43.13,43.17,119515.2059252609,26.2085,26.2146,26.1903,26.2146,119515.2059
2013-09-09 15:50:00,43.16,43.19,43.15,43.18,174054.53933340815,26.2085,26.2267,26.2024,26.2207,174054.5393
2013-09-09 15:55:00,43.18,43.2,43.16,43.17,288407.58612950286,26.2207,26.2328,26.2085,26.2146,288407.5861
2013-09-10 09:30:00,43.65,43.89,43.57,43.86,143754.90966221524,26.5061,26.6518,26.4575,26.6336,143754.9097
2013-09-10 09:35:00,43.84,43.91,43.74,43.79,120525.19358096732,26.6214,26.6639,26.5607,26.5911,120525.1936
2013-09-10 09:40:00,43.78,43.91,43.72,43.82,140724.94669509595,26.585,26.6639,26.5486,26.6093,140724.9467
2013-09-10 09:45:00,43.81,43.98,43.81,43.96,67332.51038042868,26.6032,26.7064,26.6032,26.6943,67332.5104
2013-09-10 09:50:00,43.96,44.08,43.91,43.98,130176.18673549544,26.6943,26.7672,26.6639,26.7064,130176.1867
2013-09-10 09:55:00,43.98,43.99,43.9,43.98,84838.96307934013,26.7064,26.7125,26.6579,26.7064,84838.9631
2013-09-10 10:00:00,43.98,43.98,43.9,43.98,93255.52687689372,26.7064,26.7064,26.6579,26.7064,93255.5269
2013-09-10 10:05:00,43.98,44.06,43.94,44.06,157558.0742902031,26.7064,26.755,26.6822,26.755,157558.0743
2013-09-10 10:10:00,44.06,44.15,44.02,44.15,84165.63797553585,26.755,26.8097,26.7307,26.8097,84165.638
2013-09-10 10:15:00,44.15,44.15,44.05,44.13,79340.1413982718,26.8097,26.8097,26.749,26.7975,79340.1414
2013-09-10 10:20:00,44.13,44.15,44.06,44.1,86858.938390753,26.7975,26.8097,26.755,26.7793,86858.9384
2013-09-10 10:25:00,44.11,44.15,44.06,44.11,51733.81214229604,26.7854,26.8097,26.755,26.7854,51733.8121
2013-09-10 10:30:00,44.11,44.14,44.03,44.04,88654.47200089776,26.7854,26.8036,26.7368,26.7429,88654.472
2013-09-10 10:35:00,44.04,44.13,44.03,44.13,72943.55291213107,26.7429,26.7975,26.7368,26.7975,72943.5529
2013-09-10 10:40:00,44.13,44.19,44.11,44.19,65424.75591964987,26.7975,26.834,26.7854,26.834,65424.7559
2013-09-10 10:45:00,44.19,44.19,44.08,44.14,65649.19762091797,26.834,26.834,26.7672,26.8036,65649.1976
2013-09-10 10:50:00,44.14,44.22,44.13,44.21,144091.57221411736,26.8036,26.8522,26.7975,26.8461,144091.5722
2013-09-10 10:55:00,44.21,44.23,44.15,44.15,85063.40478060824,26.8461,26.8583,26.8097,26.8097,85063.4048
2013-09-10 11:00:00,44.16,44.2,44.14,44.18,104365.39108966444,26.8158,26.84,26.8036,26.8279,104365.3911
2013-09-10 11:05:00,44.18,44.29,44.18,44.25,87083.38009202109,26.8279,26.8947,26.8279,26.8704,87083.3801
2013-09-10 11:10:00,44.24,44.35,44.24,44.35,93928.851980698,26.8643,26.9311,26.8643,26.9311,93928.852
2013-09-10 11:15:00,44.36,44.36,44.3,44.3,90001.12220850633,26.9372,26.9372,26.9008,26.9008,90001.1222
2013-09-10 11:20:00,44.31,44.35,44.28,44.31,89776.68050723824,26.9068,26.9311,26.8886,26.9068,89776.6805
2013-09-10 11:25:00,44.3,44.3,44.24,44.24,33890.69689148243,26.9008,26.9008,26.8643,26.8643,33890.6969
2013-09-10 11:30:00,44.24,44.25,44.21,44.24,110649.75872517114,26.8643,26.8704,26.8461,26.8643,110649.7587
2013-09-10 11:35:00,44.23,44.27,44.23,44.26,69576.92739310964,26.8583,26.8825,26.8583,26.8765,69576.9274
2013-09-10 11:40:00,44.27,44.27,44.16,44.17,110088.6544720009,26.8825,26.8825,26.8158,26.8218,110088.6545
2013-09-10 11:45:00,44.17,44.18,44.11,44.17,74851.30737290988,26.8218,26.8279,26.7854,26.8218,74851.3074
2013-09-10 11:50:00,44.18,44.24,44.16,44.23,100100.99876557064,26.8279,26.8643,26.8158,26.8583,100100.9988
2013-09-10 11:55:00,44.23,44.23,44.12,44.12,75524.63247671416,26.8583,26.8583,26.7915,26.7915,75524.6325
2013-09-10 12:00:00,44.13,44.14,44.08,44.11,48254.96577264056,26.7975,26.8036,26.7672,26.7854,48254.9658
2013-09-10 12:05:00,44.11,44.12,44.07,44.08,70474.69419818201,26.7854,26.7915,26.7611,26.7672,70474.6942
2013-09-10 12:10:00,44.08,44.12,44.07,44.09,45112.781954887214,26.7672,26.7915,26.7611,26.7732,45112.782
2013-09-10 12:15:00,44.08,44.09,44.06,44.08,40736.16878015935,26.7672,26.7732,26.755,26.7672,40736.1688
2013-09-10 12:20:00,44.07,44.11,44.05,44.06,45000.56110425317,26.7611,26.7854,26.749,26.755,45000.5611
2013-09-10 12:25:00,44.07,44.11,44.05,44.09,40736.16878015935,26.7611,26.7854,26.749,26.7732,40736.1688
2013-09-10 12:30:00,44.09,44.12,44.08,44.12,45112.781954887214,26.7732,26.7915,26.7672,26.7915,45112.782
2013-09-10 12:35:00,44.1,44.17,44.1,44.15,37257.32241050387,26.7793,26.8218,26.7793,26.8097,37257.3224
2013-09-10 12:40:00,44.15,44.16,44.11,44.12,61721.46784872629,26.8097,26.8158,26.7854,26.7915,61721.4678
2013-09-10 12:45:00,44.12,44.13,44.08,44.12,19301.98630905622,26.7915,26.7975,26.7672,26.7915,19301.9863
2013-09-10 12:50:00,44.12,44.17,44.09,44.16,40623.9479295253,26.7915,26.8218,26.7732,26.8158,40623.9479
2013-09-10 12:55:00,44.16,44.25,44.15,44.24,50162.72023341936,26.8158,26.8704,26.8097,26.8643,50162.7202
2013-09-10 13:00:00,44.24,44.25,44.15,44.15,48816.07002581079,26.8643,26.8704,26.8097,26.8097,48816.07
2013-09-10 13:05:00,44.15,44.17,44.14,44.14,34227.35944338458,26.8097,26.8218,26.8036,26.8036,34227.3594
2013-09-10 13:10:00,44.15,44.16,44.12,44.15,42419.48153967007,26.8097,26.8158,26.7915,26.8097,42419.4815
2013-09-10 13:15:00,44.15,44.21,44.14,44.21,43653.91089664459,26.8097,26.8461,26.8036,26.8461,43653.9109
2013-09-10 13:20:00,44.2,44.29,44.2,44.28,59925.934238581525,26.84,26.8947,26.84,26.8886,59925.9342
2013-09-10 13:25:00,44.28,44.29,44.22,44.25,45112.781954887214,26.8886,26.8947,26.8522,26.8704,45112.782
2013-09-10 13:30:00,44.27,44.32,44.25,44.31,45112.781954887214,26.8825,26.9129,26.8704,26.9068,45112.782
2013-09-10 13:35:00,44.31,44.31,44.21,44.21,55100.43766131747,26.9068,26.9068,26.8461,26.8461,55100.4377
2013-09-10 13:40:00,44.21,44.22,44.15,44.18,47693.86151947032,26.8461,26.8522,26.8097,26.8279,47693.8615
2013-09-10 13:45:00,44.18,44.23,44.17,44.18,63517.001458871055,26.8279,26.8583,26.8218,26.8279,63517.0015
2013-09-10 13:50:00,44.18,44.26,44.18,44.23,71484.68185388845,26.8279,26.8765,26.8279,26.8583,71484.6819
2013-09-10 13:55:00,44.24,44.31,44.24,44.31,34900.68454718887,26.8643,26.9068,26.8643,26.9068,34900.6845
2013-09-10 14:00:00,44.31,44.33,44.22,44.24,87195.60094265515,26.9068,26.919,26.8522,26.8643,87195.6009
2013-09-10 14:05:00,44.24,44.31,44.24,44.27,91796.6558186511,26.8643,26.9068,26.8643,26.8825,91796.6558
2013-09-10 14:10:00,44.27,44.32,44.23,44.28,115475.25530243518,26.8825,26.9129,26.8583,26.8886,115475.2553
2013-09-10 14:15:00,44.28,44.3,44.23,44.26,75861.29502861631,26.8886,26.9008,26.8583,26.8765,75861.295
2013-09-10 14:20:00,44.27,44.28,44.24,44.25,30187.40882055886,26.8825,26.8886,26.8643,26.8704,30187.4088
2013-09-10 14:25:00,44.25,44.27,44.22,44.27,35686.2305016272,26.8704,26.8825,26.8522,26.8825,35686.2305
2013-09-10 14:30:00,44.27,44.27,44.22,44.24,54539.33340814723,26.8825,26.8825,26.8522,26.8643,54539.3334
2013-09-10 14:35:00,44.24,44.26,44.22,44.22,40848.3896307934,26.8643,26.8765,26.8522,26.8522,40848.3896
2013-09-10 14:40:00,44.22,44.22,44.2,44.22,22893.05352934575,26.8522,26.8522,26.84,26.8522,22893.0535
2013-09-10 14:45:00,44.22,44.26,44.22,44.26,28055.21265851195,26.8522,26.8765,26.8522,26.8765,28055.2127
2013-09-10 14:50:00,44.25,44.26,44.18,44.21,59028.167433509145,26.8704,26.8765,26.8279,26.8461,59028.1674
2013-09-10 14:55:00,44.21,44.22,44.15,44.2,62843.67635506677,26.8461,26.8522,26.8097,26.84,62843.6764
2013-09-10 15:00:00,44.19,44.2,44.17,44.19,33666.25519021434,26.834,26.84,26.8218,26.834,33666.2552
2013-09-10 15:05:00,44.2,44.23,44.18,44.21,60711.48019301986,26.84,26.8583,26.8279,26.8461,60711.4802
2013-09-10 15:10:00,44.22,44.23,44.19,44.22,53753.787453708894,26.8522,26.8583,26.834,26.8522,53753.7875
2013-09-10 15:15:00,44.21,44.27,44.19,44.24,69801.36909437773,26.8461,26.8825,26.834,26.8643,69801.3691
2013-09-10 15:20:00,44.24,44.3,44.24,44.3,45786.1070586915,26.8643,26.9008,26.8643,26.9008,45786.1071
2013-09-10 15:25:00,44.3,44.33,44.27,44.27,83380.09202109752,26.9008,26.919,26.8825,26.8825,83380.092
2013-09-10 15:30:00,44.27,44.31,44.26,44.31,59925.934238581525,26.8825,26.9068,26.8765,26.9068,59925.9342
2013-09-10 15:35:00,44.31,44.33,44.25,44.28,73953.5405678375,26.9068,26.919,26.8704,26.8886,73953.5406
2013-09-10 15:40:00,44.28,44.29,44.18,44.18,94938.83963640445,26.8886,26.8947,26.8279,26.8279,94938.8396
2013-09-10 15:45:00,44.17,44.23,44.15,44.23,133206.14970261473,26.8218,26.8583,26.8097,26.8583,133206.1497
2013-09-10 15:50:00,44.23,44.24,44.18,44.18,162944.6751206374,26.8583,26.8643,26.8279,26.8279,162944.6751
2013-09-10 15:55:00,44.17,44.26,44.16,44.22,382111.9964089328,26.8218,26.8765,26.8158,26.8522,382111.9964
2013-09-11 09:30:00,44.13,44.19,44.02,44.09,113230.83828975425,26.7975,26.834,26.7307,26.7732,113230.8383
2013-09-11 09:35:00,44.1,44.28,44.09,44.27,92133.31837055324,26.7793,26.8886,26.7732,26.8825,92133.3184
2013-09-11 09:40:00,44.27,44.3,44.24,44.3,37593.984962406015,26.8825,26.9008,26.8643,26.9008,37593.985
2013-09-11 09:45:00,44.28,44.36,44.27,44.33,47020.53641566603,26.8886,26.9372,26.8825,26.919,47020.5364
2013-09-11 09:50:00,44.33,44.35,44.08,44.11,77656.82863876107,26.919,26.9311,26.7672,26.7854,77656.8286
2013-09-11 09:55:00,44.09,44.11,43.81,43.83,100213.21961620467,26.7732,26.7854,26.6032,26.6154,100213.2196
2013-09-11 10:00:00,43.85,43.99,43.85,43.99,74963.52822354394,26.6275,26.7125,26.6275,26.7125,74963.5282
2013-09-11 10:05:00,44.0,44.06,43.97,43.98,48030.524071372456,26.7186,26.755,26.7004,26.7064,48030.5241
2013-09-11 10:10:00,43.98,44.0,43.9,43.91,32095.16328133767,26.7064,26.7186,26.6579,26.6639,32095.1633
2013-09-11 10:15:00,43.92,43.99,43.9,43.9,32319.604982605768,26.67,26.7125,26.6579,26.6579,32319.605
2013-09-11 10:20:00,43.9,43.9,43.85,43.89,19863.09056222646,26.6579,26.6579,26.6275,26.6518,19863.0906
2013-09-11 10:25:00,43.89,43.94,43.85,43.88,41185.052182695545,26.6518,26.6822,26.6275,26.6457,41185.0522
2013-09-11 10:30:00,43.87,44.0,43.87,43.98,29962.967119290763,26.6397,26.7186,26.6397,26.7064,29962.9671
2013-09-11 10:35:00,43.99,44.05,43.96,43.96,111210.86297834136,26.7125,26.749,26.6943,26.6943,111210.863
2013-09-11 10:40:00,43.97,44.03,43.97,44.01,32880.709235776005,26.7004,26.7368,26.7004,26.7247,32880.7092
2013-09-11 10:45:00,44.02,44.03,43.96,43.96,36022.89305352934,26.7307,26.7368,26.6943,26.6943,36022.8931
2013-09-11 10:50:00,43.97,43.99,43.93,43.98,50050.49938278532,26.7004,26.7125,26.6761,26.7064,50050.4994
2013-09-11 10:55:00,43.98,44.01,43.96,44.0,36247.33475479744,26.7064,26.7247,26.6943,26.7186,36247.3348
2013-09-11 11:00:00,44.01,44.05,44.0,44.03,40736.16878015935,26.7247,26.749,26.7186,26.7368,40736.1688
2013-09-11 11:05:00,44.04,44.04,44.01,44.04,58130.40062843676,26.7429,26.7429,26.7247,26.7429,58130.4006
2013-09-11 11:10:00,44.03,44.05,44.0,44.01,29850.74626865672,26.7368,26.749,26.7186,26.7247,29850.7463
2013-09-11 11:15:00,44.01,44.01,43.97,43.98,31534.05902816743,26.7247,26.7247,26.7004,26.7064,31534.059
2013-09-11 11:20:00,43.98,44.01,43.96,44.01,24351.92458758837,26.7064,26.7247,26.6943,26.7247,24351.9246
2013-09-11 11:25:00,44.0,44.05,43.99,44.05,22556.390977443607,26.7186,26.749,26.7125,26.749,22556.391
2013-09-11 11:30:00,44.05,44.15,44.05,44.14,103243.18258332396,26.749,26.8097,26.749,26.8036,103243.1826
2013-09-11 11:35:00,44.14,44.18,44.14,44.16,48928.29087644485,26.8036,26.8279,26.8036,26.8158,48928.2909
2013-09-11 11:40:00,44.16,44.18,44.15,44.18,21995.28672427337,26.8158,26.8279,26.8097,26.8279,21995.2867
2013-09-11 11:45:00,44.19,44.22,44.16,44.2,30524.071372461003,26.834,26.8522,26.8158,26.84,30524.0714
2013-09-11 11:50:00,44.2,44.21,44.16,44.2,28055.21265851195,26.84,26.8461,26.8158,26.84,28055.2127
2013-09-11 11:55:00,44.2,44.21,44.17,44.18,24127.48288632028,26.84,26.8461,26.8218,26.8279,24127.4829
2013-09-11 12:00:00,44.17,44.17,44.08,44.11,51284.928739759845,26.8218,26.8218,26.7672,26.7854,51284.9287
2013-09-11 12:05:00,44.11,44.13,44.06,44.08,92357.76007182134,26.7854,26.7975,26.755,26.7672,92357.7601
2013-09-11 12:10:00,44.09,44.11,44.08,44.11,15935.360790034789,26.7732,26.7854,26.7672,26.7854,15935.3608
2013-09-11 12:15:00,44.11,44.11,44.07,44.1,24688.587139490515,26.7854,26.7854,26.7611,26.7793,24688.5871
2013-09-11 12:20:00,44.09,44.12,44.06,44.07,58242.62147907081,26.7732,26.7915,26.755,26.7611,58242.6215
2013-09-11 12:25:00,44.06,44.12,44.05,44.12,29514.08371675457,26.755,26.7915,26.749,26.7915,29514.0837
2013-09-11 12:30:00,44.12,44.15,44.12,44.14,25810.795645831,26.7915,26.8097,26.7915,26.8036,25810.7956
2013-09-11 12:35:00,44.14,44.16,44.14,44.16,9426.551453260015,26.8036,26.8158,26.8036,26.8158,9426.5515
2013-09-11 12:40:00,44.15,44.16,44.1,44.1,23117.495230613848,26.8097,26.8158,26.7793,26.7793,23117.4952
2013-09-11 12:45:00,44.1,44.13,44.08,44.13,11670.96846594097,26.7793,26.7975,26.7672,26.7975,11670.9685
2013-09-11 12:50:00,44.11,44.14,44.09,44.12,19863.09056222646,26.7854,26.8036,26.7732,26.7915,19863.0906
2013-09-11 12:55:00,44.13,44.19,44.13,44.17,27157.445853439567,26.7975,26.834,26.7975,26.8218,27157.4459
2013-09-11 13:00:00,44.18,44.2,44.15,44.17,22668.611828077657,26.8279,26.84,26.8097,26.8218,22668.6118
2013-09-11 13:05:00,44.17,44.2,44.17,44.19,22107.507574907417,26.8218,26.84,26.8218,26.834,22107.5076
2013-09-11 13:10:00,44.18,44.19,44.14,44.15,20536.41566603075,26.8279,26.834,26.8036,26.8097,20536.4157
2013-09-11 13:15:00,44.15,44.16,44.12,44.14,23117.495230613848,26.8097,26.8158,26.7915,26.8036,23117.4952
2013-09-11 13:20:00,44.14,44.15,44.13,44.13,16945.348445741216,26.8036,26.8097,26.7975,26.7975,16945.3484
2013-09-11 13:25:00,44.14,44.16,44.14,44.16,13578.722926719784,26.8036,26.8158,26.8036,26.8158,13578.7229
2013-09-11 13:30:00,44.16,44.2,44.16,44.18,25474.13309392885,26.8158,26.84,26.8158,26.8279,25474.1331
2013-09-11 13:35:00,44.19,44.23,44.15,44.15,20648.6365166648,26.834,26.8583,26.8097,26.8097,20648.6365
2013-09-11 13:40:00,44.15,44.21,44.15,44.19,36583.99730669958,26.8097,26.8461,26.8097,26.834,36583.9973
2013-09-11 13:45:00,44.18,44.22,44.18,44.21,15037.593984962405,26.8279,26.8522,26.8279,26.8461,15037.594
2013-09-11 13:50:00,44.21,44.23,44.19,44.2,18740.882055885984,26.8461,26.8583,26.834,26.84,18740.8821
2013-09-11 13:55:00,44.2,44.22,44.19,44.2,14476.489731792166,26.84,26.8522,26.834,26.84,14476.4897
2013-09-11 14:00:00,44.2,44.24,44.19,44.23,22556.390977443607,26.84,26.8643,26.834,26.8583,22556.391
2013-09-11 14:05:00,44.23,44.3,44.23,44.29,53753.787453708894,26.8583,26.9008,26.8583,26.8947,53753.7875
2013-09-11 14:10:00,44.29,44.3,44.22,44.22,35910.67220289529,26.8947,26.9008,26.8522,26.8522,35910.6722
2013-09-11 14:15:00,44.23,44.26,44.21,44.24,19975.31141286051,26.8583,26.8765,26.8461,26.8643,19975.3114
2013-09-11 14:20:00,44.24,44.24,44.2,44.22,26371.89989900124,26.8643,26.8643,26.84,26.8522,26371.8999
2013-09-11 14:25:00,44.22,44.24,44.22,44.24,17169.790147009313,26.8522,26.8643,26.8522,26.8643,17169.7901
2013-09-11 14:30:00,44.24,44.26,44.22,44.23,22556.390977443607,26.8643,26.8765,26.8522,26.8583,22556.391
2013-09-11 14:35:00,44.22,44.23,44.21,44.22,26147.458197733136,26.8522,26.8583,26.8461,26.8522,26147.4582
2013-09-11 14:40:00,44.23,44.24,44.2,44.23,30972.9547749972,26.8583,26.8643,26.84,26.8583,30972.9548
2013-09-11 14:45:00,44.23,44.25,44.22,44.24,25025.24969139266,26.8583,26.8704,26.8522,26.8643,25025.2497
2013-09-11 14:50:00,44.24,44.25,44.18,44.19,26259.679048367187,26.8643,26.8704,26.8279,26.834,26259.679
2013-09-11 14:55:00,44.18,44.19,44.15,44.19,18740.882055885984,26.8279,26.834,26.8097,26.834,18740.8821
2013-09-11 15:00:00,44.19,44.19,44.14,44.15,31197.396476265287,26.834,26.834,26.8036,26.8097,31197.3965
2013-09-11 15:05:00,44.15,44.17,44.12,44.12,39613.96027381888,26.8097,26.8218,26.7915,26.7915,39613.9603
2013-09-11 15:10:00,44.12,44.14,44.1,44.1,20873.078217932893,26.7915,26.8036,26.7793,26.7793,20873.0782
2013-09-11 15:15:00,44.1,44.13,44.09,44.13,26596.34160026933,26.7793,26.7975,26.7732,26.7975,26596.3416
2013-09-11 15:20:00,44.13,44.13,44.09,44.12,64414.76826394344,26.7975,26.7975,26.7732,26.7915,64414.7683
2013-09-11 15:25:00,44.12,44.13,44.06,44.06,64639.209965211536,26.7915,26.7975,26.755,26.755,64639.21
2013-09-11 15:30:00,44.06,44.07,44.03,44.03,61945.90954999439,26.755,26.7611,26.7368,26.7368,61945.9095
2013-09-11 15:35:00,44.03,44.06,44.02,44.03,62282.57210189653,26.7368,26.755,26.7307,26.7368,62282.5721
2013-09-11 15:40:00,44.03,44.06,44.02,44.06,91908.87666928516,26.7368,26.755,26.7307,26.755,91908.8767
2013-09-11 15:45:00,44.06,44.07,43.99,44.0,159690.27045225003,26.755,26.7611,26.7125,26.7186,159690.2705
2013-09-11 15:50:00,44.01,44.02,43.98,43.99,114465.26764672875,26.7247,26.7307,26.7064,26.7125,114465.2676
2013-09-11 15:55:00,44.0,44.15,44.0,44.15,243743.6875771518,26.7186,26.8097,26.7186,26.8097,243743.6876
2013-09-12 09:30:00,44.2,44.23,44.03,44.16,140724.94669509595,26.84,26.8583,26.7368,26.8158,140724.9467
2013-09-12 09:35:00,44.15,44.23,44.06,44.06,156099.20323196048,26.8097,26.8583,26.755,26.755,156099.2032
2013-09-12 09:40:00,44.07,44.17,44.06,44.15,57569.29637526653,26.7611,26.8218,26.755,26.8097,57569.2964
2013-09-12 09:45:00,44.15,44.15,44.05,44.12,83155.65031982942,26.8097,26.8097,26.749,26.7915,83155.6503
2013-09-12 09:50:00,44.12,44.15,44.05,44.14,65985.8601728201,26.7915,26.8097,26.749,26.8036,65985.8602
2013-09-12 09:55:00,44.15,44.15,44.09,44.1,135899.45011783188,26.8097,26.8097,26.7732,26.7793,135899.4501
2013-09-12 10:00:00,44.09,44.1,43.97,44.08,73280.21546403322,26.7732,26.7793,26.7004,26.7672,73280.2155
2013-09-12 10:05:00,44.08,44.15,44.06,44.13,99652.11536303443,26.7672,26.8097,26.755,26.7975,99652.1154
2013-09-12 10:10:00,44.13,44.15,44.07,44.15,53978.229154976994,26.7975,26.8097,26.7611,26.8097,53978.2292
2013-09-12 10:15:00,44.15,44.15,44.08,44.11,60487.038491751766,26.8097,26.8097,26.7672,26.7854,60487.0385
2013-09-12 10:20:00,44.11,44.16,44.1,44.16,36471.776456065534,26.7854,26.8158,26.7793,26.8158,36471.7765
2013-09-12 10:25:00,44.16,44.22,44.15,44.22,48928.29087644485,26.8158,26.8522,26.8097,26.8522,48928.2909
2013-09-12 10:30:00,44.22,44.22,44.18,44.21,28167.433509146,26.8522,26.8522,26.8279,26.8461,28167.4335
2013-09-12 10:35:00,44.21,44.22,44.19,44.19,36247.33475479744,26.8461,26.8522,26.834,26.834,36247.3348
2013-09-12 10:40:00,44.2,44.26,44.2,44.25,39950.62282572102,26.84,26.8765,26.84,26.8704,39950.6228
2013-09-12 10:45:00,44.26,44.26,44.19,44.19,41633.93558523173,26.8765,26.8765,26.834,26.834,41633.9356
2013-09-12 10:50:00,44.18,44.26,44.18,44.23,34788.46369655482,26.8279,26.8765,26.8279,26.8583,34788.4637
2013-09-12 10:55:00,44.22,44.22,44.13,44.14,42195.03983840197,26.8522,26.8522,26.7975,26.8036,42195.0398
2013-09-12 11:00:00,44.13,44.18,44.13,44.15,59028.167433509145,26.7975,26.8279,26.7975,26.8097,59028.1674
2013-09-12 11:05:00,44.15,44.17,44.13,44.14,41072.8313320615,26.8097,26.8218,26.7975,26.8036,41072.8313
2013-09-12 11:10:00,44.15,44.15,44.11,44.15,98529.90685669395,26.8097,26.8097,26.7854,26.8097,98529.9069
2013-09-12 11:15:00,44.15,44.15,44.06,44.06,83380.09202109752,26.8097,26.8097,26.755,26.755,83380.092
2013-09-12 11:20:00,44.06,44.15,44.06,44.13,47020.53641566603,26.755,26.8097,26.755,26.7975,47020.5364
2013-09-12 11:25:00,44.13,44.14,44.07,44.08,37593.984962406015,26.7975,26.8036,26.7611,26.7672,37593.985
2013-09-12 11:30:00,44.07,44.13,44.05,44.06,49377.17427898103,26.7611,26.7975,26.749,26.755,49377.1743
2013-09-12 11:35:00,44.06,44.08,43.97,43.97,39501.73942318482,26.755,26.7672,26.7004,26.7004,39501.7394
2013-09-12 11:40:00,43.98,43.98,43.94,43.96,39613.96027381888,26.7064,26.7064,26.6822,26.6943,39613.9603
2013-09-12 11:45:00,43.96,43.97,43.95,43.96,158904.7244978117,26.6943,26.7004,26.6882,26.6943,158904.7245
2013-09-12 11:50:00,43.96,43.97,43.86,43.87,63404.78060823701,26.6943,26.7004,26.6336,26.6397,63404.7806
2013-09-12 11:55:00,43.87,43.92,43.87,43.88,32656.26753450791,26.6397,26.67,26.6397,26.6457,32656.2675
2013-09-12 12:00:00,43.88,43.9,43.87,43.9,43541.69004601055,26.6457,26.6579,26.6397,26.6579,43541.69
2013-09-12 12:05:00,43.9,43.93,43.9,43.92,27942.9918078779,26.6579,26.6761,26.6579,26.67,27942.9918
2013-09-12 12:10:00,43.92,43.92,43.85,43.86,21321.961620469083,26.67,26.67,26.6275,26.6336,21321.9616
2013-09-12 12:15:00,43.86,43.9,43.85,43.85,26259.679048367187,26.6336,26.6579,26.6275,26.6275,26259.679
2013-09-12 12:20:00,43.86,43.86,43.82,43.82,45449.44450678936,26.6336,26.6336,26.6093,26.6093,45449.4445
2013-09-12 12:25:00,43.82,43.83,43.76,43.83,61272.5844461901,26.6093,26.6154,26.5729,26.6154,61272.5844
2013-09-12 12:30:00,43.83,43.84,43.82,43.84,26035.23734709909,26.6154,26.6214,26.6093,26.6214,26035.2373
2013-09-12 12:35:00,43.84,43.85,43.83,43.85,27269.666704073614,26.6214,26.6275,26.6154,26.6275,27269.6667
2013-09-12 12:40:00,43.85,43.85,43.82,43.85,66995.84782852653,26.6275,26.6275,26.6093,26.6275,66995.8478
2013-09-12 12:45:00,43.86,43.89,43.86,43.88,27606.32925597576,26.6336,26.6518,26.6336,26.6457,27606.3293
2013-09-12 12:50:00,43.88,43.91,43.87,43.9,30411.85052182696,26.6457,26.6639,26.6397,26.6579,30411.8505
2013-09-12 12:55:00,43.9,43.93,43.9,43.92,22219.728425541463,26.6579,26.6761,26.6579,26.67,22219.7284
2013-09-12 13:00:00,43.92,43.95,43.92,43.93,22444.17012680956,26.67,26.6882,26.67,26.6761,22444.1701
2013-09-12 13:05:00,43.94,43.96,43.94,43.96,25361.9122432948,26.6822,26.6943,26.6822,26.6943,25361.9122
2013-09-12 13:10:00,43.96,43.99,43.96,43.98,33554.03433958029,26.6943,26.7125,26.6943,26.7064,33554.0343
2013-09-12 13:15:00,43.97,44.02,43.97,44.0,42868.36494220626,26.7004,26.7307,26.7004,26.7186,42868.3649
2013-09-12 13:20:00,43.99,44.03,43.98,44.01,34676.24284592077,26.7125,26.7368,26.7064,26.7247,34676.2428
2013-09-12 13:25:00,44.02,44.03,44.01,44.01,16720.906744473123,26.7307,26.7368,26.7247,26.7247,16720.9067
2013-09-12 13:30:00,44.01,44.01,43.91,43.91,28279.654359780045,26.7247,26.7247,26.6639,26.6639,28279.6544
2013-09-12 13:35:00,43.9,43.94,43.9,43.93,31758.500729435527,26.6579,26.6822,26.6579,26.6761,31758.5007
2013-09-12 13:40:00,43.94,43.94,43.9,43.9,11222.08506340478,26.6822,26.6822,26.6579,26.6579,11222.0851
2013-09-12 13:45:00,43.89,43.92,43.87,43.92,42307.26068903602,26.6518,26.67,26.6397,26.67,42307.2607
2013-09-12 13:50:00,43.91,43.95,43.9,43.92,21321.961620469083,26.6639,26.6882,26.6579,26.67,21321.9616
2013-09-12 13:55:00,43.92,43.96,43.9,43.93,20424.1948153967,26.67,26.6943,26.6579,26.6761,20424.1948
2013-09-12 14:00:00,43.93,43.97,43.91,43.95,26933.00415217147,26.6761,26.7004,26.6639,26.6882,26933.0042
2013-09-12 14:05:00,43.95,43.98,43.94,43.98,16496.465043205026,26.6882,26.7064,26.6822,26.7064,16496.465
2013-09-12 14:10:00,43.98,43.98,43.94,43.97,18404.21950398384,26.7064,26.7064,26.6822,26.7004,18404.2195
2013-09-12 14:15:00,43.98,44.0,43.96,43.99,38828.414319380536,26.7064,26.7186,26.6943,26.7125,38828.4143
2013-09-12 14:20:00,44.0,44.0,43.97,43.97,21209.74076983504,26.7186,26.7186,26.7004,26.7004,21209.7408
2013-09-12 14:25:00,43.97,43.98,43.96,43.97,14252.04803052407,26.7004,26.7064,26.6943,26.7004,14252.048
2013-09-12 14:30:00,43.97,43.98,43.94,43.95,34339.580294018626,26.7004,26.7064,26.6822,26.6882,34339.5803
2013-09-12 14:35:00,43.95,43.95,43.89,43.9,26035.23734709909,26.6882,26.6882,26.6518,26.6579,26035.2373
2013-09-12 14:40:00,43.9,43.93,43.9,43.93,13578.722926719784,26.6579,26.6761,26.6579,26.6761,13578.7229
2013-09-12 14:45:00,43.93,43.98,43.92,43.98,24127.48288632028,26.6761,26.7064,26.67,26.7064,24127.4829
2013-09-12 14:50:00,43.98,44.01,43.97,44.0,48367.1866232746,26.7064,26.7247,26.7004,26.7186,48367.1866
2013-09-12 14:55:00,44.0,44.01,43.97,43.99,80350.12905397822,26.7186,26.7247,26.7004,26.7125,80350.1291
2013-09-12 15:00:00,43.99,44.0,43.97,43.99,99091.0111098642,26.7125,26.7186,26.7004,26.7125,99091.0111
2013-09-12 15:05:00,43.98,43.99,43.93,43.95,50162.72023341936,26.7064,26.7125,26.6761,26.6882,50162.7202
2013-09-12 15:10:00,43.95,43.97,43.94,43.96,23790.82033441813,26.6882,26.7004,26.6822,26.6943,23790.8203
2013-09-12 15:15:00,43.96,43.96,43.9,43.93,32544.04668387386,26.6943,26.6943,26.6579,26.6761,32544.0467
2013-09-12 15:20:00,43.94,43.96,43.92,43.94,21995.28672427337,26.6822,26.6943,26.67,26.6822,21995.2867
2013-09-12 15:25:00,43.94,43.99,43.93,43.99,39501.73942318482,26.6822,26.7125,26.6761,26.7125,39501.7394
2013-09-12 15:30:00,43.98,43.99,43.94,43.96,76085.7367298844,26.7064,26.7125,26.6822,26.6943,76085.7367
2013-09-12 15:35:00,43.96,43.96,43.93,43.94,39389.518572550776,26.6943,26.6943,26.6761,26.6822,39389.5186
2013-09-12 15:40:00,43.94,43.95,43.91,43.91,56559.30871956009,26.6822,26.6882,26.6639,26.6639,56559.3087
2013-09-12 15:45:00,43.91,43.93,43.86,43.88,85175.62563124228,26.6639,26.6761,26.6336,26.6457,85175.6256
2013-09-12 15:50:00,43.88,43.88,43.84,43.86,100100.99876557064,26.6457,26.6457,26.6214,26.6336,100100.9988
2013-09-12 15:55:00,43.87,43.91,43.85,43.91,274043.3172483447,26.6397,26.6639,26.6275,26.6639,274043.3172
2013-09-13 09:30:00,43.95,43.96,43.74,43.79,108742.00426439232,26.6882,26.6943,26.5607,26.5911,108742.0043
2013-09-13 09:35:00,43.8,43.84,43.74,43.78,50050.49938278532,26.5971,26.6214,26.5607,26.585,50050.4994
2013-09-13 09:40:00,43.79,43.86,43.78,43.81,40848.3896307934,26.5911,26.6336,26.585,26.6032,40848.3896
2013-09-13 09:45:00,43.81,43.84,43.77,43.78,57232.63382336438,26.6032,26.6214,26.5789,26.585,57232.6338
2013-09-13 09:50:00,43.79,43.85,43.73,43.82,50274.94108405341,26.5911,26.6275,26.5546,26.6093,50274.9411
2013-09-13 09:55:00,43.82,43.82,43.68,43.71,30411.85052182696,26.6093,26.6093,26.5243,26.5425,30411.8505
2013-09-13 10:00:00,43.71,43.72,43.56,43.57,104477.6119402985,26.5425,26.5486,26.4514,26.4575,104477.6119
2013-09-13 10:05:00,43.57,43.57,43.49,43.57,72606.89036022892,26.4575,26.4575,26.4089,26.4575,72606.8904
2013-09-13 10:10:00,43.55,43.61,43.51,43.52,46571.65301312984,26.4453,26.4818,26.421,26.4271,46571.653
2013-09-13 10:15:00,43.52,43.62,43.5,43.57,96509.93154528111,26.4271,26.4878,26.415,26.4575,96509.9315
2013-09-13 10:20:00,43.57,43.58,43.48,43.49,44439.45685108293,26.4575,26.4636,26.4028,26.4089,44439.4569
2013-09-13 10:25:00,43.49,43.55,43.47,43.52,64975.87251711368,26.4089,26.4453,26.3968,26.4271,64975.8725
2013-09-13 10:30:00,43.51,43.56,43.49,43.56,97519.91920098754,26.421,26.4514,26.4089,26.4514,97519.9192
2013-09-13 10:35:00,43.56,43.62,43.56,43.6,66322.52272472225,26.4514,26.4878,26.4514,26.4757,66322.5227
2013-09-13 10:40:00,43.59,43.64,43.56,43.57,102682.07833015372,26.4696,26.5,26.4514,26.4575,102682.0783
2013-09-13 10:45:00,43.57,43.58,43.54,43.54,42756.14409157221,26.4575,26.4636,26.4393,26.4393,42756.1441
2013-09-13 10:50:00,43.54,43.56,43.52,43.56,30187.40882055886,26.4393,26.4514,26.4271,26.4514,30187.4088
2013-09-13 10:55:00,43.56,43.57,43.53,43.53,45786.1070586915,26.4514,26.4575,26.4332,26.4332,45786.1071
2013-09-13 11:00:00,43.53,43.54,43.51,43.53,49264.95342834698,26.4332,26.4393,26.421,26.4332,49264.9534
2013-09-13 11:05:00,43.53,43.55,43.52,43.55,90337.78476040848,26.4332,26.4453,26.4271,26.4453,90337.7848
2013-09-13 11:10:00,43.55,43.56,43.52,43.53,65761.41847155201,26.4453,26.4514,26.4271,26.4332,65761.4185
2013-09-13 11:15:00,43.53,43.53,43.49,43.5,49264.95342834698,26.4332,26.4332,26.4089,26.415,49264.9534
2013-09-13 11:20:00,43.49,43.51,43.47,43.49,36920.65985860173,26.4089,26.421,26.3968,26.4089,36920.6599
2013-09-13 11:25:00,43.49,43.54,43.49,43.52,63517.001458871055,26.4089,26.4393,26.4089,26.4271,63517.0015
2013-09-13 11:30:00,43.52,43.54,43.5,43.53,45000.56110425317,26.4271,26.4393,26.415,26.4332,45000.5611
2013-09-13 11:35:00,43.53,43.54,43.52,43.53,31870.72158006957,26.4332,26.4393,26.4271,26.4332,31870.7216
2013-09-13 11:40:00,43.53,43.53,43.49,43.49,29738.525418022666,26.4332,26.4332,26.4089,26.4089,29738.5254
2013-09-13 11:45:00,43.49,43.49,43.49,43.49,51621.59129166199,26.4089,26.4089,26.4089,26.4089,51621.5913
2013-09-13 11:50:00,43.5,43.51,43.49,43.49,51172.7078891258,26.415,26.421,26.4089,26.4089,51172.7079
2013-09-13 11:55:00,43.49,43.5,43.48,43.49,59925.934238581525,26.4089,26.415,26.4028,26.4089,59925.9342
2013-09-13 12:00:00,43.49,43.5,43.49,43.49,135001.6833127595,26.4089,26.415,26.4089,26.4089,135001.6833
2013-09-13 12:05:00,43.48,43.51,43.48,43.5,27381.887554707664,26.4028,26.421,26.4028,26.415,27381.8876
2013-09-13 12:10:00,43.5,43.5,43.49,43.5,27381.887554707664,26.415,26.415,26.4089,26.415,27381.8876
2013-09-13 12:15:00,43.5,43.5,43.49,43.5,25586.3539445629,26.415,26.415,26.4089,26.415,25586.3539
2013-09-13 12:20:00,43.51,43.54,43.5,43.54,36247.33475479744,26.421,26.4393,26.415,26.4393,36247.3348
2013-09-13 12:25:00,43.53,43.53,43.51,43.51,34002.917742116486,26.4332,26.4332,26.421,26.421,34002.9177
2013-09-13 12:30:00,43.51,43.54,43.51,43.54,34002.917742116486,26.421,26.4393,26.421,26.4393,34002.9177
2013-09-13 12:35:00,43.54,43.55,43.49,43.49,31758.500729435527,26.4393,26.4453,26.4089,26.4089,31758.5007
2013-09-13 12:40:00,43.5,43.5,43.48,43.49,24239.703736954325,26.415,26.415,26.4028,26.4089,24239.7037
2013-09-13 12:45:00,43.49,43.49,43.47,43.47,52631.57894736842,26.4089,26.4089,26.3968,26.3968,52631.5789
2013-09-13 12:50:00,43.47,43.49,43.46,43.49,40736.16878015935,26.3968,26.4089,26.3907,26.4089,40736.1688
2013-09-13 12:55:00,43.49,43.51,43.47,43.48,52182.69554483223,26.4089,26.421,26.3968,26.4028,52182.6955
2013-09-13 13:00:00,43.48,43.5,43.47,43.49,37706.20581304006,26.4028,26.415,26.3968,26.4089,37706.2058
2013-09-13 13:05:00,43.49,43.5,43.49,43.49,21883.06587363932,26.4089,26.415,26.4089,26.4089,21883.0659
2013-09-13 13:10:00,43.49,43.52,43.49,43.51,39838.40197508697,26.4089,26.4271,26.4089,26.421,39838.402
2013-09-13 13:15:00,43.51,43.51,43.49,43.49,20648.6365166648,26.421,26.421,26.4089,26.4089,20648.6365
2013-09-13 13:20:00,43.49,43.49,43.47,43.48,21209.74076983504,26.4089,26.4089,26.3968,26.4028,21209.7408
2013-09-13 13:25:00,43.48,43.49,43.47,43.49,10099.876557064305,26.4028,26.4089,26.3968,26.4089,10099.8766
2013-09-13 13:30:00,43.49,43.49,43.49,43.49,14588.710582426214,26.4089,26.4089,26.4089,26.4089,14588.7106
2013-09-13 13:35:00,43.49,43.49,43.48,43.49,56671.529570194136,26.4089,26.4089,26.4028,26.4089,56671.5296
2013-09-13 13:40:00,43.49,43.51,43.49,43.51,34227.35944338458,26.4089,26.421,26.4089,26.421,34227.3594
2013-09-13 13:45:00,43.51,43.52,43.49,43.5,48030.524071372456,26.421,26.4271,26.4089,26.415,48030.5241
2013-09-13 13:50:00,43.5,43.51,43.5,43.5,20648.6365166648,26.415,26.421,26.415,26.415,20648.6365
2013-09-13 13:55:00,43.51,43.53,43.5,43.51,18853.10290652003,26.421,26.4332,26.415,26.421,18853.1029
2013-09-13 14:00:00,43.52,43.54,43.51,43.52,56671.529570194136,26.4271,26.4393,26.421,26.4271,56671.5296
2013-09-13 14:05:00,43.53,43.53,43.49,43.49,35349.56794972506,26.4332,26.4332,26.4089,26.4089,35349.5679
2013-09-13 14:10:00,43.5,43.52,43.49,43.49,51733.81214229604,26.415,26.4271,26.4089,26.4089,51733.8121
2013-09-13 14:15:00,43.49,43.5,43.49,43.49,57344.85467399842,26.4089,26.415,26.4089,26.4089,57344.8547
2013-09-13 14:20:00,43.49,43.5,43.49,43.49,19975.31141286051,26.4089,26.415,26.4089,26.4089,19975.3114
2013-09-13 14:25:00,43.49,43.49,43.49,43.49,30299.629671192903,26.4089,26.4089,26.4089,26.4089,30299.6297
2013-09-13 14:30:00,43.49,43.49,43.48,43.49,43990.57344854674,26.4089,26.4089,26.4028,26.4089,43990.5734
2013-09-13 14:35:00,43.49,43.49,43.49,43.49,50611.60363595556,26.4089,26.4089,26.4089,26.4089,50611.6036
2013-09-13 14:40:00,43.49,43.49,43.48,43.48,42531.70239030412,26.4089,26.4089,26.4028,26.4028,42531.7024
2013-09-13 14:45:00,43.49,43.49,43.49,43.49,26708.562450903377,26.4089,26.4089,26.4089,26.4089,26708.5625
2013-09-13 14:50:00,43.49,43.5,43.49,43.49,46347.21131186174,26.4089,26.415,26.4089,26.4089,46347.2113
2013-09-13 14:55:00,43.49,43.5,43.49,43.5,66434.7435753563,26.4089,26.415,26.4089,26.415,66434.7436
2013-09-13 15:00:00,43.5,43.5,43.49,43.49,27494.10840534171,26.415,26.415,26.4089,26.4089,27494.1084
2013-09-13 15:05:00,43.49,43.5,43.45,43.45,65424.75591964987,26.4089,26.415,26.3846,26.3846,65424.7559
2013-09-13 15:10:00,43.45,43.49,43.45,43.47,79564.58309953989,26.3846,26.4089,26.3846,26.3968,79564.5831
2013-09-13 15:15:00,43.47,43.48,43.46,43.46,36022.89305352934,26.3968,26.4028,26.3907,26.3907,36022.8931
2013-09-13 15:20:00,43.46,43.48,43.46,43.47,75075.74907417798,26.3907,26.4028,26.3907,26.3968,75075.7491
2013-09-13 15:25:00,43.47,43.47,43.46,43.46,45000.56110425317,26.3968,26.3968,26.3907,26.3907,45000.5611
2013-09-13 15:30:00,43.46,43.47,43.45,43.45,91572.214117383,26.3907,26.3968,26.3846,26.3846,91572.2141
2013-09-13 15:35:00,43.45,43.46,43.44,43.44,72831.33206149703,26.3846,26.3907,26.3785,26.3785,72831.3321
2013-09-13 15:40:00,43.44,43.49,43.43,43.49,141510.49264953428,26.3785,26.4089,26.3725,26.4089,141510.4926
2013-09-13 15:45:00,43.49,43.51,43.49,43.49,105936.48299854112,26.4089,26.421,26.4089,26.4089,105936.483
2013-09-13 15:50:00,43.5,43.5,43.48,43.48,128380.65312535068,26.415,26.415,26.4028,26.4028,128380.6531
2013-09-13 15:55:00,43.49,43.52,43.48,43.52,308158.45584109524,26.4089,26.4271,26.4028,26.4271,308158.4558
2013-09-16 09:30:00,43.86,44.02,43.77,43.79,196947.5928627539,26.6336,26.7307,26.5789,26.5911,196947.5929
2013-09-16 09:35:00,43.78,43.82,43.64,43.78,214790.7081135675,26.585,26.6093,26.5,26.585,214790.7081
2013-09-16 09:40:00,43.79,43.82,43.69,43.7,110649.75872517114,26.5911,26.6093,26.5303,26.5364,110649.7587
2013-09-16 09:45:00,43.71,43.89,43.65,43.89,208955.223880597,26.5425,26.6518,26.5061,26.6518,208955.2239
2013-09-16 09:50:00,43.89,43.89,43.84,43.84,98754.34855796206,26.6518,26.6518,26.6214,26.6214,98754.3486
2013-09-16 09:55:00,43.85,43.87,43.74,43.79,110761.97957580518,26.6275,26.6397,26.5607,26.5911,110761.9796
2013-09-16 10:00:00,43.79,43.8,43.67,43.74,114577.4884973628,26.5911,26.5971,26.5182,26.5607,114577.4885
2013-09-16 10:05:00,43.74,43.88,43.73,43.85,136123.89181909998,26.5607,26.6457,26.5546,26.6275,136123.8918
2013-09-16 10:10:00,43.85,43.9,43.85,43.89,101110.98642127706,26.6275,26.6579,26.6275,26.6518,101110.9864
2013-09-16 10:15:00,43.89,43.98,43.89,43.96,111659.74638087756,26.6518,26.7064,26.6518,26.6943,111659.7464
2013-09-16 10:20:00,43.96,44.0,43.94,43.99,67781.39378296486,26.6943,26.7186,26.6822,26.7125,67781.3938
2013-09-16 10:25:00,43.98,44.06,43.98,43.98,141286.05094826617,26.7064,26.755,26.7064,26.7064,141286.0509
2013-09-16 10:30:00,43.98,44.09,43.98,44.08,82257.88351475704,26.7064,26.7732,26.7064,26.7672,82257.8835
2013-09-16 10:35:00,44.08,44.1,44.06,44.08,94714.39793513634,26.7672,26.7793,26.755,26.7672,94714.3979
2013-09-16 10:40:00,44.07,44.1,44.05,44.06,75300.19077544607,26.7611,26.7793,26.749,26.755,75300.1908
2013-09-16 10:45:00,44.06,44.11,44.04,44.07,78666.81629446751,26.755,26.7854,26.7429,26.7611,78666.8163
2013-09-16 10:50:00,44.08,44.11,44.07,44.09,62507.01380316463,26.7672,26.7854,26.7611,26.7732,62507.0138
2013-09-16 10:55:00,44.08,44.08,44.01,44.06,54090.45000561104,26.7672,26.7672,26.7247,26.755,54090.45
2013-09-16 11:00:00,44.06,44.08,44.06,44.07,40960.61048142744,26.755,26.7672,26.755,26.7611,40960.6105
2013-09-16 11:05:00,44.06,44.11,44.06,44.1,78666.81629446751,26.755,26.7854,26.755,26.7793,78666.8163
2013-09-16 11:10:00,44.1,44.11,44.07,44.07,70138.03164627988,26.7793,26.7854,26.7611,26.7611,70138.0316
2013-09-16 11:15:00,44.07,44.11,44.07,44.1,43878.352597912686,26.7611,26.7854,26.7611,26.7793,43878.3526
2013-09-16 11:20:00,44.1,44.11,44.09,44.11,63629.2223095051,26.7793,26.7854,26.7732,26.7854,63629.2223
2013-09-16 11:25:00,44.1,44.1,44.06,44.06,47020.53641566603,26.7793,26.7793,26.755,26.755,47020.5364
2013-09-16 11:30:00,44.06,44.07,44.04,44.06,61833.68869936034,26.755,26.7611,26.7429,26.755,61833.6887
2013-09-16 11:35:00,44.05,44.09,44.05,44.09,29065.20031421838,26.749,26.7732,26.749,26.7732,29065.2003
2013-09-16 11:40:00,44.08,44.13,44.06,44.12,36920.65985860173,26.7672,26.7975,26.755,26.7915,36920.6599
2013-09-16 11:45:00,44.12,44.15,44.11,44.15,39838.40197508697,26.7915,26.8097,26.7854,26.8097,39838.402
2013-09-16 11:50:00,44.15,44.16,44.14,44.15,46571.65301312984,26.8097,26.8158,26.8036,26.8097,46571.653
2013-09-16 11:55:00,44.15,44.19,44.15,44.15,69576.92739310964,26.8097,26.834,26.8097,26.8097,69576.9274
2013-09-16 12:00:00,44.15,44.16,44.13,44.15,38603.97261811244,26.8097,26.8158,26.7975,26.8097,38603.9726
2013-09-16 12:05:00,44.15,44.17,44.13,44.15,44215.01514981483,26.8097,26.8218,26.7975,26.8097,44215.0151
2013-09-16 12:10:00,44.15,44.15,44.11,44.15,68679.16058803725,26.8097,26.8097,26.7854,26.8097,68679.1606
2013-09-16 12:15:00,44.14,44.22,44.14,44.21,63180.33890696892,26.8036,26.8522,26.8036,26.8461,63180.3389
2013-09-16 12:20:00,44.2,44.24,44.2,44.23,42419.48153967007,26.84,26.8643,26.84,26.8583,42419.4815
2013-09-16 12:25:00,44.23,44.31,44.23,44.29,73729.0988665694,26.8583,26.9068,26.8583,26.8947,73729.0989
2013-09-16 12:30:00,44.28,44.29,44.22,44.24,47693.86151947032,26.8886,26.8947,26.8522,26.8643,47693.8615
2013-09-16 12:35:00,44.24,44.25,44.2,44.25,32992.93008641005,26.8643,26.8704,26.84,26.8704,32992.9301
2013-09-16 12:40:00,44.24,44.25,44.23,44.23,29514.08371675457,26.8643,26.8704,26.8583,26.8583,29514.0837
2013-09-16 12:45:00,44.23,44.27,44.23,44.25,50050.49938278532,26.8583,26.8825,26.8583,26.8704,50050.4994
2013-09-16 12:50:00,44.24,44.25,44.24,44.24,20985.29906856694,26.8643,26.8704,26.8643,26.8643,20985.2991
2013-09-16 12:55:00,44.24,44.25,44.23,44.23,40736.16878015935,26.8643,26.8704,26.8583,26.8583,40736.1688
2013-09-16 13:00:00,44.23,44.25,44.23,44.23,38828.414319380536,26.8583,26.8704,26.8583,26.8583,38828.4143
2013-09-16 13:05:00,44.24,44.24,44.22,44.23,29626.30456738862,26.8643,26.8643,26.8522,26.8583,29626.3046
2013-09-16 13:10:00,44.23,44.26,44.22,44.23,54651.55425878128,26.8583,26.8765,26.8522,26.8583,54651.5543
2013-09-16 13:15:00,44.22,44.23,44.2,44.23,29289.642015486475,26.8522,26.8583,26.84,26.8583,29289.642
2013-09-16 13:20:00,44.23,44.27,44.23,44.27,35237.34709909101,26.8583,26.8825,26.8583,26.8825,35237.3471
2013-09-16 13:25:00,44.27,44.28,44.25,44.28,27157.445853439567,26.8825,26.8886,26.8704,26.8886,27157.4459
2013-09-16 13:30:00,44.27,44.28,44.26,44.27,25586.3539445629,26.8825,26.8886,26.8765,26.8825,25586.3539
2013-09-16 13:35:00,44.27,44.28,44.23,44.25,52743.79979800247,26.8825,26.8886,26.8583,26.8704,52743.7998
2013-09-16 13:40:00,44.25,44.25,44.08,44.13,63517.001458871055,26.8704,26.8704,26.7672,26.7975,63517.0015
2013-09-16 13:45:00,44.12,44.13,44.07,44.08,46122.76961059365,26.7915,26.7975,26.7611,26.7672,46122.7696
2013-09-16 13:50:00,44.08,44.13,44.08,44.11,49713.83683088318,26.7672,26.7975,26.7672,26.7854,49713.8368
2013-09-16 13:55:00,44.1,44.12,44.09,44.12,42531.70239030412,26.7793,26.7915,26.7732,26.7915,42531.7024
2013-09-16 14:00:00,44.11,44.13,44.08,44.08,30299.629671192903,26.7854,26.7975,26.7672,26.7672,30299.6297
2013-09-16 14:05:00,44.08,44.1,44.07,44.08,37257.32241050387,26.7672,26.7793,26.7611,26.7672,37257.3224
2013-09-16 14:10:00,44.07,44.09,44.06,44.06,20424.1948153967,26.7611,26.7732,26.755,26.755,20424.1948
2013-09-16 14:15:00,44.07,44.16,44.07,44.15,60038.15508921557,26.7611,26.8158,26.7611,26.8097,60038.1551
2013-09-16 14:20:00,44.15,44.15,44.13,44.15,32992.93008641005,26.8097,26.8097,26.7975,26.8097,32992.9301
2013-09-16 14:25:00,44.14,44.18,44.14,44.16,59925.934238581525,26.8036,26.8279,26.8036,26.8158,59925.9342
2013-09-16 14:30:00,44.15,44.15,44.08,44.09,66995.84782852653,26.8097,26.8097,26.7672,26.7732,66995.8478
2013-09-16 14:35:00,44.08,44.1,44.04,44.06,70025.81079564583,26.7672,26.7793,26.7429,26.755,70025.8108
2013-09-16 14:40:00,44.06,44.06,43.92,43.93,157109.19088766692,26.755,26.755,26.67,26.6761,157109.1909
2013-09-16 14:45:00,43.93,44.02,43.92,44.02,63404.78060823701,26.6761,26.7307,26.67,26.7307,63404.7806
2013-09-16 14:50:00,44.02,44.04,44.01,44.03,33105.1509370441,26.7307,26.7429,26.7247,26.7368,33105.1509
2013-09-16 14:55:00,44.03,44.05,44.01,44.03,64190.32656267534,26.7368,26.749,26.7247,26.7368,64190.3266
2013-09-16 15:00:00,44.03,44.05,44.02,44.05,59477.05083604533,26.7368,26.749,26.7307,26.749,59477.0508
2013-09-16 15:05:00,44.05,44.09,44.02,44.09,70362.47334754797,26.749,26.7732,26.7307,26.7732,70362.4733
2013-09-16 15:10:00,44.09,44.13,44.09,44.12,71260.24015262035,26.7732,26.7975,26.7732,26.7915,71260.2402
2013-09-16 15:15:00,44.12,44.12,44.09,44.11,121086.29783413756,26.7915,26.7915,26.7732,26.7854,121086.2978
2013-09-16 15:20:00,44.11,44.11,44.05,44.06,150712.6024015262,26.7854,26.7854,26.749,26.755,150712.6024
2013-09-16 15:25:00,44.07,44.07,43.99,43.99,76983.50353495679,26.7611,26.7611,26.7125,26.7125,76983.5035
2013-09-16 15:30:00,43.99,44.01,43.9,43.94,110537.53787453708,26.7125,26.7247,26.6579,26.6822,110537.5379
2013-09-16 15:35:00,43.93,43.94,43.83,43.89,166872.40489282907,26.6761,26.6822,26.6154,26.6518,166872.4049
2013-09-16 15:40:00,43.89,43.93,43.82,43.9,156996.97003703288,26.6518,26.6761,26.6093,26.6579,156996.97
2013-09-16 15:45:00,43.89,43.92,43.87,43.88,180226.6861182808,26.6518,26.67,26.6397,26.6457,180226.6861
2013-09-16 15:50:00,43.88,43.94,43.88,43.92,207496.3528223544,26.6457,26.6822,26.6457,26.67,207496.3528
2013-09-16 15:55:00,43.91,43.98,43.91,43.97,345752.4408035013,26.6639,26.7064,26.6639,26.7004,345752.4408
2013-09-17 09:30:00,44.0,44.07,43.87,43.9,117046.34721131186,26.7186,26.7611,26.6397,26.6579,117046.3472
2013-09-17 09:35:00,43.9,43.98,43.78,43.91,72382.44865896083,26.6579,26.7064,26.585,26.6639,72382.4487
2013-09-17 09:40:00,43.9,43.93,43.85,43.9,85512.28818314442,26.6579,26.6761,26.6275,26.6579,85512.2882
2013-09-17 09:45:00,43.92,43.96,43.85,43.93,172820.10997643362,26.67,26.6943,26.6275,26.6761,172820.11
2013-09-17 09:50:00,43.93,44.09,43.91,43.99,82482.32521602513,26.6761,26.7732,26.6639,26.7125,82482.3252
2013-09-17 09:55:00,43.99,44.11,43.97,44.08,46796.094714397936,26.7125,26.7854,26.7004,26.7672,46796.0947
2013-09-17 10:00:00,44.09,44.14,44.06,44.11,65985.8601728201,26.7732,26.8036,26.755,26.7854,65985.8602
2013-09-17 10:05:00,44.11,44.19,44.06,44.16,76534.6201324206,26.7854,26.834,26.755,26.8158,76534.6201
2013-09-17 10:10:00,44.17,44.19,44.13,44.16,77207.94523622488,26.8218,26.834,26.7975,26.8158,77207.9452
2013-09-17 10:15:00,44.17,44.17,44.09,44.12,83267.87117046346,26.8218,26.8218,26.7732,26.7915,83267.8712
2013-09-17 10:20:00,44.12,44.15,44.1,44.11,48142.7449220065,26.7915,26.8097,26.7793,26.7854,48142.7449
2013-09-17 10:25:00,44.11,44.11,44.0,44.07,86185.6132869487,26.7854,26.7854,26.7186,26.7611,86185.6133
2013-09-17 10:30:00,44.07,44.11,44.05,44.1,37930.64751430816,26.7611,26.7854,26.749,26.7793,37930.6475
2013-09-17 10:35:00,44.1,44.18,44.1,44.14,76085.7367298844,26.7793,26.8279,26.7793,26.8036,76085.7367
2013-09-17 10:40:00,44.14,44.15,44.11,44.14,53529.3457524408,26.8036,26.8097,26.7854,26.8036,53529.3458
2013-09-17 10:45:00,44.14,44.18,44.13,44.17,46010.5487599596,26.8036,26.8279,26.7975,26.8218,46010.5488
2013-09-17 10:50:00,44.17,44.22,44.17,44.22,38379.53091684435,26.8218,26.8522,26.8218,26.8522,38379.5309
2013-09-17 10:55:00,44.21,44.22,44.19,44.19,52070.47469419818,26.8461,26.8522,26.834,26.834,52070.4747
2013-09-17 11:00:00,44.18,44.2,44.16,44.2,33778.476040848385,26.8279,26.84,26.8158,26.84,33778.476
2013-09-17 11:05:00,44.2,44.23,44.19,44.22,59140.38828414319,26.84,26.8583,26.834,26.8522,59140.3883
2013-09-17 11:10:00,44.22,44.26,44.21,44.23,38603.97261811244,26.8522,26.8765,26.8461,26.8583,38603.9726
2013-09-17 11:15:00,44.22,44.23,44.19,44.21,42756.14409157221,26.8522,26.8583,26.834,26.8461,42756.1441
2013-09-17 11:20:00,44.22,44.22,44.18,44.2,29850.74626865672,26.8522,26.8522,26.8279,26.84,29850.7463
2013-09-17 11:25:00,44.2,44.24,44.2,44.23,41858.37728649983,26.84,26.8643,26.84,26.8583,41858.3773
2013-09-17 11:30:00,44.23,44.24,44.22,44.23,59813.71338794748,26.8583,26.8643,26.8522,26.8583,59813.7134
2013-09-17 11:35:00,44.23,44.26,44.19,44.2,91908.87666928516,26.8583,26.8765,26.834,26.84,91908.8767
2013-09-17 11:40:00,44.19,44.2,44.12,44.13,47806.08237010436,26.834,26.84,26.7915,26.7975,47806.0824
2013-09-17 11:45:00,44.12,44.16,44.12,44.15,42980.58579284031,26.7915,26.8158,26.7915,26.8097,42980.5858
2013-09-17 11:50:00,44.15,44.15,44.06,44.06,56895.97127146224,26.8097,26.8097,26.755,26.755,56895.9713
2013-09-17 11:55:00,44.06,44.06,44.01,44.02,52182.69554483223,26.755,26.755,26.7247,26.7307,52182.6955
2013-09-17 12:00:00,44.01,44.09,44.01,44.07,52294.91639546627,26.7247,26.7732,26.7247,26.7611,52294.9164
2013-09-17 12:05:00,44.07,44.15,44.07,44.15,35798.45135226125,26.7611,26.8097,26.7611,26.8097,35798.4514
2013-09-17 12:10:00,44.14,44.15,44.12,44.15,27045.22500280552,26.8036,26.8097,26.7915,26.8097,27045.225
2013-09-17 12:15:00,44.15,44.19,44.13,44.19,38603.97261811244,26.8097,26.834,26.7975,26.834,38603.9726
2013-09-17 12:20:00,44.2,44.2,44.15,44.18,23117.495230613848,26.84,26.84,26.8097,26.8279,23117.4952
2013-09-17 12:25:00,44.19,44.2,44.18,44.2,23903.04118505218,26.834,26.84,26.8279,26.84,23903.0412
2013-09-17 12:30:00,44.2,44.2,44.15,44.18,47132.75726630008,26.84,26.84,26.8097,26.8279,47132.7573
2013-09-17 12:35:00,44.18,44.21,44.18,44.21,25923.016496465043,26.8279,26.8461,26.8279,26.8461,25923.0165
2013-09-17 12:40:00,44.2,44.26,44.2,44.26,42307.26068903602,26.84,26.8765,26.84,26.8765,42307.2607
2013-09-17 12:45:00,44.26,44.26,44.22,44.23,40062.84367635506,26.8765,26.8765,26.8522,26.8583,40062.8437
2013-09-17 12:50:00,44.23,44.24,44.21,44.24,27381.887554707664,26.8583,26.8643,26.8461,26.8643,27381.8876
2013-09-17 12:55:00,44.24,44.28,44.23,44.26,37706.20581304006,26.8643,26.8886,26.8583,26.8765,37706.2058
2013-09-17 13:00:00,44.25,44.31,44.25,44.31,20311.97396476265,26.8704,26.9068,26.8704,26.9068,20311.974
2013-09-17 13:05:00,44.31,44.31,44.25,44.26,49713.83683088318,26.9068,26.9068,26.8704,26.8765,49713.8368
2013-09-17 13:10:00,44.25,44.27,44.23,44.25,52631.57894736842,26.8704,26.8825,26.8583,26.8704,52631.5789
2013-09-17 13:15:00,44.27,44.29,44.26,44.29,12344.293569745258,26.8825,26.8947,26.8765,26.8947,12344.2936
2013-09-17 13:20:00,44.28,44.31,44.27,44.31,21321.961620469083,26.8886,26.9068,26.8825,26.9068,21321.9616
2013-09-17 13:25:00,44.31,44.32,44.29,44.31,23790.82033441813,26.9068,26.9129,26.8947,26.9068,23790.8203
2013-09-17 13:30:00,44.32,44.32,44.29,44.31,34002.917742116486,26.9129,26.9129,26.8947,26.9068,34002.9177
2013-09-17 13:35:00,44.31,44.31,44.3,44.31,16720.906744473123,26.9068,26.9068,26.9008,26.9068,16720.9067
2013-09-17 13:40:00,44.31,44.33,44.29,44.29,32319.604982605768,26.9068,26.919,26.8947,26.8947,32319.605
2013-09-17 13:45:00,44.29,44.32,44.29,44.31,28391.87521041409,26.8947,26.9129,26.8947,26.9068,28391.8752
2013-09-17 13:50:00,44.31,44.36,44.31,44.36,27045.22500280552,26.9068,26.9372,26.9068,26.9372,27045.225
2013-09-17 13:55:00,44.36,44.39,44.32,44.37,62843.67635506677,26.9372,26.9554,26.9129,26.9433,62843.6764
2013-09-17 14:00:00,44.38,44.41,44.37,44.4,33217.37178767815,26.9493,26.9676,26.9433,26.9615,33217.3718
2013-09-17 14:05:00,44.4,44.41,44.38,44.41,17282.01099764336,26.9615,26.9676,26.9493,26.9676,17282.011
2013-09-17 14:10:00,44.41,44.45,44.41,44.41,53978.229154976994,26.9676,26.9919,26.9676,26.9676,53978.2292
2013-09-17 14:15:00,44.41,44.42,44.39,44.41,26035.23734709909,26.9676,26.9736,26.9554,26.9676,26035.2373
2013-09-17 14:20:00,44.42,44.42,44.38,44.39,63629.2223095051,26.9736,26.9736,26.9493,26.9554,63629.2223
2013-09-17 14:25:00,44.39,44.44,44.39,44.41,44776.119402985074,26.9554,26.9858,26.9554,26.9676,44776.1194
2013-09-17 14:30:00,44.42,44.47,44.41,44.46,51846.032992930086,26.9736,27.004,26.9676,26.9979,51846.033
2013-09-17 14:35:00,44.45,44.48,44.44,44.48,34900.68454718887,26.9919,27.0101,26.9858,27.0101,34900.6845
2013-09-17 14:40:00,44.48,44.5,44.47,44.48,48816.07002581079,27.0101,27.0222,27.004,27.0101,48816.07
2013-09-17 14:45:00,44.48,44.54,44.48,44.5,68454.71888676916,27.0101,27.0465,27.0101,27.0222,68454.7189
2013-09-17 14:50:00,44.5,44.5,44.44,44.44,35686.2305016272,27.0222,27.0222,26.9858,26.9858,35686.2305
2013-09-17 14:55:00,44.44,44.49,44.44,44.44,47132.75726630008,26.9858,27.0161,26.9858,26.9858,47132.7573
2013-09-17 15:00:00,44.43,44.47,44.43,44.45,43878.352597912686,26.9797,27.004,26.9797,26.9919,43878.3526
2013-09-17 15:05:00,44.45,44.46,44.44,44.45,39950.62282572102,26.9919,26.9979,26.9858,26.9919,39950.6228
2013-09-17 15:10:00,44.45,44.46,44.42,44.45,33666.25519021434,26.9919,26.9979,26.9736,26.9919,33666.2552
2013-09-17 15:15:00,44.44,44.47,44.44,44.47,41409.49388396364,26.9858,27.004,26.9858,27.004,41409.4939
2013-09-17 15:20:00,44.47,44.47,44.45,44.47,65424.75591964987,27.004,27.004,26.9919,27.004,65424.7559
2013-09-17 15:25:00,44.47,44.47,44.42,44.44,64751.43081584558,27.004,27.004,26.9736,26.9858,64751.4308
2013-09-17 15:30:00,44.43,44.43,44.33,44.33,147345.97688250476,26.9797,26.9797,26.919,26.919,147345.9769
2013-09-17 15:35:00,44.33,44.41,44.33,44.4,73280.21546403322,26.919,26.9676,26.919,26.9615,73280.2155
2013-09-17 15:40:00,44.41,44.42,44.38,44.42,145326.0015710919,26.9676,26.9736,26.9493,26.9736,145326.0016
2013-09-17 15:45:00,44.41,44.44,44.4,44.43,188531.0290652003,26.9676,26.9858,26.9615,26.9797,188531.0291
2013-09-17 15:50:00,44.43,44.45,44.41,44.42,286499.831668724,26.9797,26.9919,26.9676,26.9736,286499.8317
2013-09-17 15:55:00,44.42,44.49,44.42,44.46,517899.2256761306,26.9736,27.0161,26.9736,26.9979,517899.2257
2013-09-18 09:30:00,44.36,44.44,44.22,44.37,171922.34317136122,26.9372,26.9858,26.8522,26.9433,171922.3432
2013-09-18 09:35:00,44.34,44.6,44.33,44.56,165862.41723712266,26.9251,27.0829,26.919,27.0586,165862.4172
2013-09-18 09:40:00,44.58,44.63,44.48,44.57,106160.9246998092,27.0708,27.1012,27.0101,27.0647,106160.9247
2013-09-18 09:45:00,44.57,44.64,44.55,44.6,61048.14274492201,27.0647,27.1072,27.0526,27.0829,61048.1427
2013-09-18 09:50:00,44.61,44.68,44.6,44.65,115026.371899899,27.089,27.1315,27.0829,27.1133,115026.3719
2013-09-18 09:55:00,44.65,44.69,44.57,44.6,106273.14555044328,27.1133,27.1376,27.0647,27.0829,106273.1456
2013-09-18 10:00:00,44.6,44.64,44.57,44.6,65312.53506901582,27.0829,27.1072,27.0647,27.0829,65312.5351
2013-09-18 10:05:00,44.59,44.61,44.52,44.54,301312.9839524183,27.0769,27.089,27.0344,27.0465,301312.984
2013-09-18 10:10:00,44.54,44.62,44.52,44.59,98305.46515542587,27.0465,27.0951,27.0344,27.0769,98305.4652
2013-09-18 10:15:00,44.59,44.63,44.54,44.54,169677.92615868026,27.0769,27.1012,27.0465,27.0465,169677.9262
2013-09-18 10:20:00,44.53,44.57,44.53,44.56,134216.13735832117,27.0404,27.0647,27.0404,27.0586,134216.1374
2013-09-18 10:25:00,44.56,44.56,44.51,44.52,116485.24295814162,27.0586,27.0586,27.0283,27.0344,116485.243
2013-09-18 10:30:00,44.51,44.53,44.45,44.45,121647.4020873078,27.0283,27.0404,26.9919,26.9919,121647.4021
2013-09-18 10:35:00,44.45,44.51,44.41,44.5,94489.95623386824,26.9919,27.0283,26.9676,27.0222,94489.9562
2013-09-18 10:40:00,44.5,44.51,44.41,44.44,93367.74772752776,27.0222,27.0283,26.9676,26.9858,93367.7477
2013-09-18 10:45:00,44.44,44.52,44.43,44.51,132869.4871507126,26.9858,27.0344,26.9797,27.0283,132869.4872
2013-09-18 10:50:00,44.52,44.54,44.48,44.48,124901.8067556952,27.0344,27.0465,27.0101,27.0101,124901.8068
2013-09-18 10:55:00,44.48,44.5,44.44,44.45,282347.66019526427,27.0101,27.0222,26.9858,26.9919,282347.6602
2013-09-18 11:00:00,44.45,44.51,44.45,44.48,45673.886208057454,26.9919,27.0283,26.9919,27.0101,45673.8862
2013-09-18 11:05:00,44.48,44.5,44.47,44.5,40736.16878015935,27.0101,27.0222,27.004,27.0222,40736.1688
2013-09-18 11:10:00,44.49,44.51,44.47,44.5,60935.92189428795,27.0161,27.0283,27.004,27.0222,60935.9219
2013-09-18 11:15:00,44.5,44.51,44.47,44.5,53866.00830434294,27.0222,27.0283,27.004,27.0222,53866.0083
2013-09-18 11:20:00,44.5,44.51,44.47,44.51,56671.529570194136,27.0222,27.0283,27.004,27.0283,56671.5296
2013-09-18 11:25:00,44.51,44.51,44.48,44.51,46010.5487599596,27.0283,27.0283,27.0101,27.0283,46010.5488
2013-09-18 11:30:00,44.5,44.55,44.48,44.5,96397.71069464706,27.0222,27.0526,27.0101,27.0222,96397.7107
2013-09-18 11:35:00,44.51,44.51,44.49,44.5,134216.13735832117,27.0283,27.0283,27.0161,27.0222,134216.1374
2013-09-18 11:40:00,44.5,44.5,44.45,44.49,59140.38828414319,27.0222,27.0222,26.9919,27.0161,59140.3883
2013-09-18 11:45:00,44.5,44.51,44.45,44.47,125799.5735607676,27.0222,27.0283,26.9919,27.004,125799.5736
2013-09-18 11:50:00,44.47,44.51,44.47,44.47,52743.79979800247,27.004,27.0283,27.004,27.004,52743.7998
2013-09-18 11:55:00,44.47,44.49,44.45,44.49,43653.91089664459,27.004,27.0161,26.9919,27.0161,43653.9109
2013-09-18 12:00:00,44.48,44.49,44.46,44.47,48479.40747390865,27.0101,27.0161,26.9979,27.004,48479.4075
2013-09-18 12:05:00,44.47,44.5,44.47,44.5,42980.58579284031,27.004,27.0222,27.004,27.0222,42980.5858
2013-09-18 12:10:00,44.49,44.5,44.45,44.45,128043.99057344854,27.0161,27.0222,26.9919,26.9919,128043.9906
2013-09-18 12:15:00,44.45,44.46,44.4,44.44,63517.001458871055,26.9919,26.9979,26.9615,26.9858,63517.0015
2013-09-18 12:20:00,44.43,44.48,44.4,44.47,49489.39512961508,26.9797,27.0101,26.9615,27.004,49489.3951
2013-09-18 12:25:00,44.47,44.49,44.46,44.47,70025.81079564583,27.004,27.0161,26.9979,27.004,70025.8108
2013-09-18 12:30:00,44.47,44.51,44.47,44.48,37481.76411177197,27.004,27.0283,27.004,27.0101,37481.7641
2013-09-18 12:35:00,44.48,44.49,44.45,44.46,32319.604982605768,27.0101,27.0161,26.9919,26.9979,32319.605
2013-09-18 12:40:00,44.46,44.51,44.46,44.5,76871.28268432274,26.9979,27.0283,26.9979,27.0222,76871.2827
2013-09-18 12:45:00,44.5,44.56,44.5,44.56,45449.44450678936,27.0222,27.0586,27.0222,27.0586,45449.4445
2013-09-18 12:50:00,44.56,44.61,44.55,44.6,28840.758612950285,27.0586,27.089,27.0526,27.0829,28840.7586
2013-09-18 12:55:00,44.59,44.62,44.57,44.61,27606.32925597576,27.0769,27.0951,27.0647,27.089,27606.3293
2013-09-18 13:00:00,44.61,44.64,44.61,44.64,32431.82583323981,27.089,27.1072,27.089,27.1072,32431.8258
2013-09-18 13:05:00,44.64,44.66,44.63,44.64,55212.65851195152,27.1072,27.1194,27.1012,27.1072,55212.6585
2013-09-18 13:10:00,44.64,44.66,44.64,44.66,25249.69139266076,27.1072,27.1194,27.1072,27.1194,25249.6914
2013-09-18 13:15:00,44.66,44.7,44.64,44.66,56783.75042082819,27.1194,27.1437,27.1072,27.1194,56783.7504
2013-09-18 13:20:00,44.65,44.68,44.64,44.66,104253.1702390304,27.1133,27.1315,27.1072,27.1194,104253.1702
2013-09-18 13:25:00,44.66,44.71,44.65,44.69,77320.16608685894,27.1194,27.1497,27.1133,27.1376,77320.1661
2013-09-18 13:30:00,44.68,44.72,44.68,44.7,47469.41981820222,27.1315,27.1558,27.1315,27.1437,47469.4198
2013-09-18 13:35:00,44.7,44.71,44.67,44.71,79452.36224890585,27.1437,27.1497,27.1254,27.1497,79452.3622
2013-09-18 13:40:00,44.71,44.72,44.68,44.7,93592.18942879589,27.1497,27.1558,27.1315,27.1437,93592.1894
2013-09-18 13:45:00,44.69,44.72,44.68,44.7,63853.6640107732,27.1376,27.1558,27.1315,27.1437,63853.664
2013-09-18 13:50:00,44.7,44.71,44.68,44.68,37032.880709235775,27.1437,27.1497,27.1315,27.1315,37032.8807
2013-09-18 13:55:00,44.68,44.7,44.55,44.59,119627.42677589496,27.1315,27.1437,27.0526,27.0769,119627.4268
2013-09-18 14:00:00,44.62,45.26,44.1,44.31,701380.3164627987,27.0951,27.4837,26.7793,26.9068,701380.3165
2013-09-18 14:05:00,44.31,44.56,44.23,44.44,562338.6825272135,26.9068,27.0586,26.8583,26.9858,562338.6825
2013-09-18 14:10:00,44.45,44.51,44.32,44.39,335540.34339580295,26.9919,27.0283,26.9129,26.9554,335540.3434
2013-09-18 14:15:00,44.4,44.5,44.32,44.36,244865.8960834923,26.9615,27.0222,26.9129,26.9372,244865.8961
2013-09-18 14:20:00,44.37,44.4,44.23,44.3,469195.37650095386,26.9433,26.9615,26.8583,26.9008,469195.3765
2013-09-18 14:25:00,44.3,44.31,43.9,43.94,603860.3972618112,26.9008,26.9068,26.6579,26.6822,603860.3973
2013-09-18 14:30:00,43.93,43.96,43.54,43.74,540680.0583548422,26.6761,26.6943,26.4393,26.5607,540680.0584
2013-09-18 14:35:00,43.74,43.76,43.22,43.3,536303.4451801145,26.5607,26.5729,26.2449,26.2935,536303.4452
2013-09-18 14:40:00,43.3,43.52,43.29,43.39,543485.5796206935,26.2935,26.4271,26.2875,26.3482,543485.5796
2013-09-18 14:45:00,43.39,43.56,43.35,43.54,418022.66861182806,26.3482,26.4514,26.3239,26.4393,418022.6686
2013-09-18 14:50:00,43.54,43.66,43.54,43.66,165301.3129839524,26.4393,26.5121,26.4393,26.5121,165301.313
2013-09-18 14:55:00,43.65,43.72,43.6,43.65,228144.9893390192,26.5061,26.5486,26.4757,26.5061,228144.9893
2013-09-18 15:00:00,43.65,43.67,43.59,43.65,340590.28167433507,26.5061,26.5182,26.4696,26.5061,340590.2817
2013-09-18 15:05:00,43.65,43.67,43.43,43.52,510829.3120861856,26.5061,26.5182,26.3725,26.4271,510829.3121
2013-09-18 15:10:00,43.52,43.53,43.41,43.5,290764.22399281786,26.4271,26.4332,26.3603,26.415,290764.224
2013-09-18 15:15:00,43.5,43.57,43.49,43.53,235888.22803276847,26.415,26.4575,26.4089,26.4332,235888.228
2013-09-18 15:20:00,43.53,43.58,43.42,43.56,253843.5641342161,26.4332,26.4636,26.3664,26.4514,253843.5641
2013-09-18 15:25:00,43.56,43.56,43.16,43.17,413870.4971383683,26.4514,26.4514,26.2085,26.2146,413870.4971
2013-09-18 15:30:00,43.17,43.37,43.16,43.23,281337.67253955785,26.2146,26.336,26.2085,26.251,281337.6725
2013-09-18 15:35:00,43.24,43.33,43.18,43.22,281786.555942094,26.2571,26.3117,26.2207,26.2449,281786.5559
2013-09-18 15:40:00,43.23,43.23,43.02,43.15,461564.3586578386,26.251,26.251,26.1235,26.2024,461564.3587
2013-09-18 15:45:00,43.15,43.28,43.15,43.23,364829.9854112894,26.2024,26.2814,26.2024,26.251,364829.9854
2013-09-18 15:50:00,43.24,43.3,43.22,43.27,373470.9909101111,26.2571,26.2935,26.2449,26.2753,373470.9909
2013-09-18 15:55:00,43.27,43.33,43.27,43.33,634496.6894849063,26.2753,26.3117,26.2753,26.3117,634496.6895
2013-09-19 09:30:00,43.23,43.45,42.43,42.53,542026.7085624508,26.251,26.3846,25.7652,25.8259,542026.7086
2013-09-19 09:35:00,42.54,42.55,42.26,42.27,467063.1803389069,25.832,25.8381,25.662,25.6681,467063.1803
2013-09-19 09:40:00,42.26,42.26,41.96,42.04,504769.386151947,25.662,25.662,25.4798,25.5284,504769.3862
2013-09-19 09:45:00,42.03,42.12,41.8,41.82,626304.5673886208,25.5223,25.577,25.3827,25.3948,626304.5674
2013-09-19 09:50:00,41.81,42.03,41.77,42.03,661429.6936370777,25.3887,25.5223,25.3644,25.5223,661429.6936
2013-09-19 09:55:00,42.03,42.1,41.88,42.02,345864.6616541353,25.5223,25.5648,25.4312,25.5163,345864.6617
2013-09-19 10:00:00,42.02,42.13,41.8,42.1,432499.15834362025,25.5163,25.5831,25.3827,25.5648,432499.1583
2013-09-19 10:05:00,42.1,42.23,42.01,42.21,390416.3393558523,25.5648,25.6438,25.5102,25.6316,390416.3394
2013-09-19 10:10:00,42.21,42.26,42.18,42.25,752553.0243519245,25.6316,25.662,25.6134,25.6559,752553.0244
2013-09-19 10:15:00,42.24,42.25,41.91,42.01,812591.1794411401,25.6498,25.6559,25.4495,25.5102,812591.1794
2013-09-19 10:20:00,42.0,42.12,41.98,42.09,388284.1431938054,25.5041,25.577,25.492,25.5588,388284.1432
2013-09-19 10:25:00,42.08,42.15,41.98,42.0,353271.23779598245,25.5527,25.5952,25.492,25.5041,353271.2378
2013-09-19 10:30:00,41.99,42.07,41.99,42.04,215464.03321737176,25.498,25.5466,25.498,25.5284,215464.0332
2013-09-19 10:35:00,42.05,42.16,42.04,42.1,244978.1169341264,25.5345,25.6013,25.5284,25.5648,244978.1169
2013-09-19 10:40:00,42.1,42.26,42.08,42.26,428908.0911233307,25.5648,25.662,25.5527,25.662,428908.0911
2013-09-19 10:45:00,42.26,42.26,42.16,42.26,365615.5313657277,25.662,25.662,25.6013,25.662,365615.5314
2013-09-19 10:50:00,42.26,42.4,42.26,42.39,264504.54494445067,25.662,25.747,25.662,25.7409,264504.5449
2013-09-19 10:55:00,42.39,42.49,42.38,42.39,284479.8563573112,25.7409,25.8017,25.7349,25.7409,284479.8564
2013-09-19 11:00:00,42.38,42.47,42.37,42.42,242845.92077207944,25.7349,25.7895,25.7288,25.7592,242845.9208
2013-09-19 11:05:00,42.41,42.41,42.3,42.3,170239.03041185052,25.7531,25.7531,25.6863,25.6863,170239.0304
2013-09-19 11:10:00,42.29,42.29,42.15,42.16,184042.1950398384,25.6802,25.6802,25.5952,25.6013,184042.195
2013-09-19 11:15:00,42.16,42.2,42.13,42.17,232409.381663113,25.6013,25.6256,25.5831,25.6073,232409.3817
2013-09-19 11:20:00,42.17,42.17,42.11,42.15,216698.4625743463,25.6073,25.6073,25.5709,25.5952,216698.4626
2013-09-19 11:25:00,42.15,42.18,42.14,42.17,124116.26080125688,25.5952,25.6134,25.5891,25.6073,124116.2608
2013-09-19 11:30:00,42.17,42.17,42.1,42.16,206149.7026147458,25.6073,25.6073,25.5648,25.6013,206149.7026
2013-09-19 11:35:00,42.17,42.18,42.13,42.13,99203.23196049826,25.6073,25.6134,25.5831,25.5831,99203.232
2013-09-19 11:40:00,42.13,42.15,42.13,42.13,96734.3732465492,25.5831,25.5952,25.5831,25.5831,96734.3732
2013-09-19 11:45:00,42.14,42.17,42.12,42.16,168106.8342498036,25.5891,25.6073,25.577,25.6013,168106.8342
2013-09-19 11:50:00,42.17,42.19,42.13,42.15,151834.81090786666,25.6073,25.6195,25.5831,25.5952,151834.8109
2013-09-19 11:55:00,42.15,42.15,42.1,42.13,196947.5928627539,25.5952,25.5952,25.5648,25.5831,196947.5929
2013-09-19 12:00:00,42.13,42.17,42.06,42.17,218830.6587363932,25.5831,25.6073,25.5405,25.6073,218830.6587
2013-09-19 12:05:00,42.17,42.17,42.11,42.14,188082.1456626641,25.6073,25.6073,25.5709,25.5891,188082.1457
2013-09-19 12:10:00,42.14,42.15,42.1,42.14,136011.67096846594,25.5891,25.5952,25.5648,25.5891,136011.671
2013-09-19 12:15:00,42.14,42.14,42.06,42.07,240938.16631130065,25.5891,25.5891,25.5405,25.5466,240938.1663
2013-09-19 12:20:00,42.07,42.07,41.99,42.02,113230.83828975425,25.5466,25.5466,25.498,25.5163,113230.8383
2013-09-19 12:25:00,42.02,42.14,42.02,42.1,120188.5310290652,25.5163,25.5891,25.5163,25.5648,120188.531
2013-09-19 12:30:00,42.1,42.1,42.03,42.06,96846.59409718325,25.5648,25.5648,25.5223,25.5405,96846.5941
2013-09-19 12:35:00,42.05,42.07,42.02,42.03,65761.41847155201,25.5345,25.5466,25.5163,25.5223,65761.4185
2013-09-19 12:40:00,42.03,42.04,42.0,42.0,71035.79845135225,25.5223,25.5284,25.5041,25.5041,71035.7985
2013-09-19 12:45:00,42.01,42.01,41.96,41.97,61384.80529682415,25.5102,25.5102,25.4798,25.4859,61384.8053
2013-09-19 12:50:00,41.96,42.0,41.96,42.0,70138.03164627988,25.4798,25.5041,25.4798,25.5041,70138.0316
2013-09-19 12:55:00,42.0,42.02,41.99,42.0,102457.63662888564,25.5041,25.5163,25.498,25.5041,102457.6366
2013-09-19 13:00:00,42.01,42.05,42.0,42.03,109190.88766692852,25.5102,25.5345,25.5041,25.5223,109190.8877
2013-09-19 13:05:00,42.03,42.04,41.99,41.99,130400.62843676354,25.5223,25.5284,25.498,25.498,130400.6284
2013-09-19 13:10:00,42.0,42.08,41.99,42.05,129951.74503422737,25.5041,25.5527,25.498,25.5345,129951.745
2013-09-19 13:15:00,42.05,42.06,42.02,42.04,141622.71350016832,25.5345,25.5405,25.5163,25.5284,141622.7135
2013-09-19 13:20:00,42.05,42.07,42.02,42.06,114689.70934799685,25.5345,25.5466,25.5163,25.5405,114689.7093
2013-09-19 13:25:00,42.07,42.09,42.06,42.06,109864.2127707328,25.5466,25.5588,25.5405,25.5405,109864.2128
2013-09-19 13:30:00,42.06,42.07,41.99,42.0,122432.94804174616,25.5405,25.5466,25.498,25.5041,122432.948
2013-09-19 13:35:00,41.99,42.08,41.99,42.08,98305.46515542587,25.498,25.5527,25.498,25.5527,98305.4652
2013-09-19 13:40:00,42.08,42.08,42.02,42.02,91123.33071484682,25.5527,25.5527,25.5163,25.5163,91123.3307
2013-09-19 13:45:00,42.02,42.06,42.0,42.02,137021.65862417236,25.5163,25.5405,25.5041,25.5163,137021.6586
2013-09-19 13:50:00,42.02,42.03,41.99,42.01,120861.85613286948,25.5163,25.5223,25.498,25.5102,120861.8561
2013-09-19 13:55:00,42.01,42.01,41.94,41.94,113006.39658848614,25.5102,25.5102,25.4677,25.4677,113006.3966
2013-09-19 14:00:00,41.93,41.96,41.91,41.94,139153.85478621928,25.4616,25.4798,25.4495,25.4677,139153.8548
2013-09-19 14:05:00,41.94,41.96,41.94,41.95,272921.10874200426,25.4677,25.4798,25.4677,25.4737,272921.1087
2013-09-19 14:10:00,41.94,42.01,41.94,41.99,195039.83840197508,25.4677,25.5102,25.4677,25.498,195039.8384
2013-09-19 14:15:00,41.99,42.02,41.94,42.01,148019.30198630906,25.498,25.5163,25.4677,25.5102,148019.302
2013-09-19 14:20:00,42.01,42.06,42.01,42.04,138368.30883178097,25.5102,25.5405,25.5102,25.5284,138368.3088
2013-09-19 14:25:00,42.04,42.04,42.02,42.02,61833.68869936034,25.5284,25.5284,25.5163,25.5163,61833.6887
2013-09-19 14:30:00,42.02,42.02,41.99,42.02,98081.02345415778,25.5163,25.5163,25.498,25.5163,98081.0235
2013-09-19 14:35:00,42.02,42.04,41.99,42.04,165750.1963864886,25.5163,25.5284,25.498,25.5284,165750.1964
2013-09-19 14:40:00,42.04,42.05,42.02,42.02,80911.23330714846,25.5284,25.5345,25.5163,25.5163,80911.2333
2013-09-19 14:45:00,42.02,42.02,41.96,41.98,121422.96038603972,25.5163,25.5163,25.4798,25.492,121422.9604
2013-09-19 14:50:00,41.98,41.98,41.93,41.93,86073.39243631467,25.492,25.492,25.4616,25.4616,86073.3924
2013-09-19 14:55:00,41.93,41.98,41.93,41.95,149253.73134328358,25.4616,25.492,25.4616,25.4737,149253.7313
2013-09-19 15:00:00,41.95,42.01,41.94,41.96,134328.3582089552,25.4737,25.5102,25.4677,25.4798,134328.3582
2013-09-19 15:05:00,41.96,41.96,41.88,41.94,361014.47648973175,25.4798,25.4798,25.4312,25.4677,361014.4765
2013-09-19 15:10:00,41.94,41.98,41.91,41.96,166872.40489282907,25.4677,25.492,25.4495,25.4798,166872.4049
2013-09-19 15:15:00,41.96,41.98,41.94,41.94,228144.9893390192,25.4798,25.492,25.4677,25.4677,228144.9893
2013-09-19 15:20:00,41.94,41.96,41.94,41.95,176411.17719672315,25.4677,25.4798,25.4677,25.4737,176411.1772
2013-09-19 15:25:00,41.94,41.95,41.92,41.92,156323.64493322858,25.4677,25.4737,25.4555,25.4555,156323.6449
2013-09-19 15:30:00,41.92,41.94,41.91,41.94,256985.74795196948,25.4555,25.4677,25.4495,25.4677,256985.748
2013-09-19 15:35:00,41.94,41.94,41.89,41.89,172595.66827516552,25.4677,25.4677,25.4373,25.4373,172595.6683
2013-09-19 15:40:00,41.89,41.96,41.88,41.96,312535.0690158232,25.4373,25.4798,25.4312,25.4798,312535.069
2013-09-19 15:45:00,41.96,41.99,41.93,41.96,354954.5505554932,25.4798,25.498,25.4616,25.4798,354954.5506
2013-09-19 15:50:00,41.95,42.0,41.94,41.95,387274.1555380989,25.4737,25.5041,25.4677,25.4737,387274.1555
2013-09-19 15:55:00,41.94,41.98,41.93,41.96,664122.9940522949,25.4677,25.492,25.4616,25.4798,664122.9941
2013-09-20 09:30:00,42.29,42.59,42.21,42.38,1701492.537313433,25.6802,25.8624,25.6316,25.7349,1701492.5373
2013-09-20 09:35:00,42.37,42.54,42.31,42.53,202446.41454382223,25.7288,25.832,25.6924,25.8259,202446.4145
2013-09-20 09:40:00,42.53,42.58,42.42,42.51,232521.60251374703,25.8259,25.8563,25.7592,25.8138,232521.6025
2013-09-20 09:45:00,42.5,42.57,42.44,42.52,156099.20323196048,25.8077,25.8502,25.7713,25.8199,156099.2032
2013-09-20 09:50:00,42.51,42.52,42.44,42.48,138592.75053304902,25.8138,25.8199,25.7713,25.7956,138592.7505
2013-09-20 09:55:00,42.48,42.51,42.44,42.51,143754.90966221524,25.7956,25.8138,25.7713,25.8138,143754.9097
2013-09-20 10:00:00,42.51,42.51,42.42,42.42,206823.0277185501,25.8138,25.8138,25.7592,25.7592,206823.0277
2013-09-20 10:05:00,42.42,42.42,42.34,42.39,239142.63270115588,25.7592,25.7592,25.7106,25.7409,239142.6327
2013-09-20 10:10:00,42.4,42.44,42.36,42.41,176747.8397486253,25.747,25.7713,25.7227,25.7531,176747.8397
2013-09-20 10:15:00,42.4,42.42,42.37,42.37,182471.1031309617,25.747,25.7592,25.7288,25.7288,182471.1031
2013-09-20 10:20:00,42.37,42.46,42.37,42.45,110874.20042643925,25.7288,25.7834,25.7288,25.7774,110874.2004
2013-09-20 10:25:00,42.45,42.47,42.42,42.43,118280.77656828638,25.7774,25.7895,25.7592,25.7652,118280.7766
2013-09-20 10:30:00,42.43,42.45,42.41,42.45,119515.2059252609,25.7652,25.7774,25.7531,25.7774,119515.2059
2013-09-20 10:35:00,42.44,42.47,42.44,42.47,398159.5780496016,25.7713,25.7895,25.7713,25.7895,398159.578
2013-09-20 10:40:00,42.47,42.51,42.44,42.51,532712.3779598249,25.7895,25.8138,25.7713,25.8138,532712.378
2013-09-20 10:45:00,42.51,42.59,42.51,42.59,144764.89731792166,25.8138,25.8624,25.8138,25.8624,144764.8973
2013-09-20 10:50:00,42.59,42.59,42.51,42.53,107956.458309954,25.8624,25.8624,25.8138,25.8259,107956.4583
2013-09-20 10:55:00,42.52,42.55,42.51,42.55,78666.81629446751,25.8199,25.8381,25.8138,25.8381,78666.8163
2013-09-20 11:00:00,42.55,42.62,42.54,42.62,90898.88901357872,25.8381,25.8806,25.832,25.8806,90898.889
2013-09-20 11:05:00,42.61,42.69,42.61,42.69,127595.10717091236,25.8745,25.9231,25.8745,25.9231,127595.1072
2013-09-20 11:10:00,42.69,42.77,42.68,42.69,192795.4213892941,25.9231,25.9717,25.917,25.9231,192795.4214
2013-09-20 11:15:00,42.69,42.75,42.68,42.73,81023.45415778251,25.9231,25.9595,25.917,25.9474,81023.4542
2013-09-20 11:20:00,42.73,42.73,42.68,42.68,92806.64347435754,25.9474,25.9474,25.917,25.917,92806.6435
2013-09-20 11:25:00,42.68,42.7,42.62,42.63,152508.13601167095,25.917,25.9292,25.8806,25.8867,152508.136
2013-09-20 11:30:00,42.63,42.64,42.54,42.54,153742.56536864548,25.8867,25.8927,25.832,25.832,153742.5654
2013-09-20 11:35:00,42.55,42.55,42.45,42.51,112220.8506340478,25.8381,25.8381,25.7774,25.8138,112220.8506
2013-09-20 11:40:00,42.51,42.53,42.46,42.49,66659.1852766244,25.8138,25.8259,25.7834,25.8017,66659.1853
2013-09-20 11:45:00,42.48,42.59,42.47,42.59,69015.8231399394,25.7956,25.8624,25.7895,25.8624,69015.8231
2013-09-20 11:50:00,42.59,42.59,42.51,42.53,55324.87936258557,25.8624,25.8624,25.8138,25.8259,55324.8794
2013-09-20 11:55:00,42.55,42.58,42.44,42.46,78330.15374256537,25.8381,25.8563,25.7713,25.7834,78330.1537
2013-09-20 12:00:00,42.45,42.47,42.41,42.41,141173.83009763213,25.7774,25.7895,25.7531,25.7531,141173.8301
2013-09-20 12:05:00,42.42,42.45,42.37,42.43,112108.62978341377,25.7592,25.7774,25.7288,25.7652,112108.6298
2013-09-20 12:10:00,42.43,42.44,42.41,42.41,36247.33475479744,25.7652,25.7713,25.7531,25.7531,36247.3348
2013-09-20 12:15:00,42.41,42.41,42.33,42.35,87195.60094265515,25.7531,25.7531,25.7045,25.7166,87195.6009
2013-09-20 12:20:00,42.35,42.36,42.22,42.26,101447.6489731792,25.7166,25.7227,25.6377,25.662,101447.649
2013-09-20 12:25:00,42.27,42.31,42.26,42.29,140163.8424419257,25.6681,25.6924,25.662,25.6802,140163.8424
2013-09-20 12:30:00,42.29,42.3,42.25,42.27,72719.11121086297,25.6802,25.6863,25.6559,25.6681,72719.1112
2013-09-20 12:35:00,42.28,42.31,42.27,42.3,78554.59544383346,25.6741,25.6924,25.6681,25.6863,78554.5954
2013-09-20 12:40:00,42.3,42.36,42.29,42.36,59813.71338794748,25.6863,25.7227,25.6802,25.7227,59813.7134
2013-09-20 12:45:00,42.36,42.47,42.36,42.47,77881.27034002918,25.7227,25.7895,25.7227,25.7895,77881.2703
2013-09-20 12:50:00,42.46,42.48,42.43,42.45,45561.66535742341,25.7834,25.7956,25.7652,25.7774,45561.6654
2013-09-20 12:55:00,42.45,42.51,42.44,42.5,48703.84917517674,25.7774,25.8138,25.7713,25.8077,48703.8492
2013-09-20 13:00:00,42.5,42.52,42.43,42.43,156884.7491863988,25.8077,25.8199,25.7652,25.7652,156884.7492
2013-09-20 13:05:00,42.43,42.43,42.35,42.35,72719.11121086297,25.7652,25.7652,25.7166,25.7166,72719.1112
2013-09-20 13:10:00,42.35,42.36,42.27,42.29,110088.6544720009,25.7166,25.7227,25.6681,25.6802,110088.6545
2013-09-20 13:15:00,42.29,42.34,42.26,42.33,71372.4610032544,25.6802,25.7106,25.662,25.7045,71372.461
2013-09-20 13:20:00,42.34,42.37,42.31,42.31,74626.86567164179,25.7106,25.7288,25.6924,25.6924,74626.8657
2013-09-20 13:25:00,42.31,42.42,42.29,42.42,80125.68735271013,25.6924,25.7592,25.6802,25.7592,80125.6874
2013-09-20 13:30:00,42.42,42.44,42.35,42.4,85175.62563124228,25.7592,25.7713,25.7166,25.747,85175.6256
2013-09-20 13:35:00,42.4,42.44,42.4,42.43,33441.813488946245,25.747,25.7713,25.747,25.7652,33441.8135
2013-09-20 13:40:00,42.44,42.44,42.3,42.32,113230.83828975425,25.7713,25.7713,25.6863,25.6984,113230.8383
2013-09-20 13:45:00,42.31,42.36,42.31,42.35,72943.55291213107,25.6924,25.7227,25.6924,25.7166,72943.5529
2013-09-20 13:50:00,42.35,42.37,42.31,42.32,82818.98776792728,25.7166,25.7288,25.6924,25.6984,82818.9878
2013-09-20 13:55:00,42.32,42.34,42.26,42.26,81696.7792615868,25.6984,25.7106,25.662,25.662,81696.7793
2013-09-20 14:00:00,42.26,42.27,42.22,42.25,97856.58175288967,25.662,25.6681,25.6377,25.6559,97856.5818
2013-09-20 14:05:00,42.25,42.26,42.23,42.25,82257.88351475704,25.6559,25.662,25.6438,25.6559,82257.8835
2013-09-20 14:10:00,42.25,42.3,42.25,42.29,40399.50622825721,25.6559,25.6863,25.6559,25.6802,40399.5062
2013-09-20 14:15:00,42.28,42.29,42.24,42.26,70250.25249691392,25.6741,25.6802,25.6498,25.662,70250.2525
2013-09-20 14:20:00,42.26,42.31,42.26,42.31,60262.59679048367,25.662,25.6924,25.662,25.6924,60262.5968
2013-09-20 14:25:00,42.31,42.34,42.29,42.34,63741.44316013915,25.6924,25.7106,25.6802,25.7106,63741.4432
2013-09-20 14:30:00,42.34,42.34,42.28,42.28,62058.13040062843,25.7106,25.7106,25.6741,25.6741,62058.1304
2013-09-20 14:35:00,42.28,42.31,42.23,42.23,78666.81629446751,25.6741,25.6924,25.6438,25.6438,78666.8163
2013-09-20 14:40:00,42.23,42.29,42.23,42.28,96397.71069464706,25.6438,25.6802,25.6438,25.6741,96397.7107
2013-09-20 14:45:00,42.29,42.29,42.26,42.29,75075.74907417798,25.6802,25.6802,25.662,25.6802,75075.7491
2013-09-20 14:50:00,42.29,42.31,42.27,42.31,64526.98911457748,25.6802,25.6924,25.6681,25.6924,64526.9891
2013-09-20 14:55:00,42.31,42.33,42.28,42.3,75973.51587925036,25.6924,25.7045,25.6741,25.6863,75973.5159
2013-09-20 15:00:00,42.3,42.32,42.29,42.31,65536.97677028392,25.6863,25.6984,25.6802,25.6924,65536.9768
2013-09-20 15:05:00,42.31,42.35,42.31,42.33,78779.03714510155,25.6924,25.7166,25.6924,25.7045,78779.0371
2013-09-20 15:10:00,42.33,42.35,42.32,42.33,118392.99741892042,25.7045,25.7166,25.6984,25.7045,118392.9974
2013-09-20 15:15:00,42.33,42.39,42.33,42.35,123779.59824935472,25.7045,25.7409,25.7045,25.7166,123779.5982
2013-09-20 15:20:00,42.35,42.37,42.26,42.26,89552.23880597015,25.7166,25.7288,25.662,25.662,89552.2388
2013-09-20 15:25:00,42.26,42.3,42.25,42.26,94377.7353832342,25.662,25.6863,25.6559,25.662,94377.7354
2013-09-20 15:30:00,42.25,42.28,42.23,42.23,138480.52968241498,25.6559,25.6741,25.6438,25.6438,138480.5297
2013-09-20 15:35:00,42.24,42.29,42.22,42.27,199865.33497923912,25.6498,25.6802,25.6377,25.6681,199865.335
2013-09-20 15:40:00,42.27,42.3,42.26,42.28,182695.54483222985,25.6681,25.6863,25.662,25.6741,182695.5448
2013-09-20 15:45:00,42.27,42.28,42.16,42.2,229491.63954662776,25.6681,25.6741,25.6013,25.6256,229491.6395
2013-09-20 15:50:00,42.19,42.28,42.19,42.27,229154.9769947256,25.6195,25.6741,25.6195,25.6681,229154.977
2013-09-20 15:55:00,42.26,42.33,42.26,42.3,690494.8939512961,25.662,25.7045,25.662,25.6863,690494.894
2013-09-23 09:30:00,42.27,42.48,42.27,42.43,204241.948153967,25.6681,25.7956,25.6681,25.7652,204241.9482
2013-09-23 09:35:00,42.42,42.46,42.34,42.43,100100.99876557064,25.7592,25.7834,25.7106,25.7652,100100.9988
2013-09-23 09:40:00,42.43,42.59,42.32,42.35,198182.0222197284,25.7652,25.8624,25.6984,25.7166,198182.0222
2013-09-23 09:45:00,42.35,42.46,42.31,42.37,73729.0988665694,25.7166,25.7834,25.6924,25.7288,73729.0989
2013-09-23 09:50:00,42.37,42.4,42.29,42.33,214902.9289642016,25.7288,25.747,25.6802,25.7045,214902.929
2013-09-23 09:55:00,42.34,42.36,42.21,42.24,112333.07148468184,25.7106,25.7227,25.6316,25.6498,112333.0715
2013-09-23 10:00:00,42.25,42.33,42.24,42.25,74177.98226910559,25.6559,25.7045,25.6498,25.6559,74177.9823
2013-09-23 10:05:00,42.25,42.26,42.17,42.18,73953.5405678375,25.6559,25.662,25.6073,25.6134,73953.5406
2013-09-23 10:10:00,42.18,42.2,42.09,42.16,93479.96857816182,25.6134,25.6256,25.5588,25.6013,93479.9686
2013-09-23 10:15:00,42.16,42.18,42.1,42.18,52743.79979800247,25.6013,25.6134,25.5648,25.6134,52743.7998
2013-09-23 10:20:00,42.18,42.3,42.17,42.22,96397.71069464706,25.6134,25.6863,25.6073,25.6377,96397.7107
2013-09-23 10:25:00,42.21,42.26,42.18,42.19,46010.5487599596,25.6316,25.662,25.6134,25.6195,46010.5488
2013-09-23 10:30:00,42.19,42.26,42.18,42.24,88205.58859836157,25.6195,25.662,25.6134,25.6498,88205.5886
2013-09-23 10:35:00,42.25,42.27,42.15,42.18,84502.300527438,25.6559,25.6681,25.5952,25.6134,84502.3005
2013-09-23 10:40:00,42.18,42.23,42.17,42.2,77769.04948939513,25.6134,25.6438,25.6073,25.6256,77769.0495
2013-09-23 10:45:00,42.2,42.22,42.1,42.15,41072.8313320615,25.6256,25.6377,25.5648,25.5952,41072.8313
2013-09-23 10:50:00,42.16,42.17,42.1,42.11,65312.53506901582,25.6013,25.6073,25.5648,25.5709,65312.5351
2013-09-23 10:55:00,42.11,42.12,42.04,42.07,104477.6119402985,25.5709,25.577,25.5284,25.5466,104477.6119
2013-09-23 11:00:00,42.08,42.16,42.08,42.14,67556.95208169677,25.5527,25.6013,25.5527,25.5891,67556.9521
2013-09-23 11:05:00,42.11,42.12,42.04,42.07,80574.57075524631,25.5709,25.577,25.5284,25.5466,80574.5708
2013-09-23 11:10:00,42.07,42.12,42.05,42.1,104253.1702390304,25.5466,25.577,25.5345,25.5648,104253.1702
2013-09-23 11:15:00,42.09,42.12,42.08,42.1,56559.30871956009,25.5588,25.577,25.5527,25.5648,56559.3087
2013-09-23 11:20:00,42.1,42.1,42.02,42.07,106273.14555044328,25.5648,25.5648,25.5163,25.5466,106273.1456
2013-09-23 11:25:00,42.07,42.1,42.05,42.08,47357.19896756817,25.5466,25.5648,25.5345,25.5527,47357.199
2013-09-23 11:30:00,42.09,42.1,42.04,42.09,61721.46784872629,25.5588,25.5648,25.5284,25.5588,61721.4678
2013-09-23 11:35:00,42.09,42.12,42.08,42.11,26933.00415217147,25.5588,25.577,25.5527,25.5709,26933.0042
2013-09-23 11:40:00,42.11,42.18,42.1,42.17,36247.33475479744,25.5709,25.6134,25.5648,25.6073,36247.3348
2013-09-23 11:45:00,42.16,42.18,42.13,42.17,31085.17562563124,25.6013,25.6134,25.5831,25.6073,31085.1756
2013-09-23 11:50:00,42.17,42.17,42.11,42.15,31758.500729435527,25.6073,25.6073,25.5709,25.5952,31758.5007
2013-09-23 11:55:00,42.15,42.16,42.1,42.1,36247.33475479744,25.5952,25.6013,25.5648,25.5648,36247.3348
2013-09-23 12:00:00,42.1,42.12,42.08,42.12,37706.20581304006,25.5648,25.577,25.5527,25.577,37706.2058
2013-09-23 12:05:00,42.13,42.18,42.13,42.15,48142.7449220065,25.5831,25.6134,25.5831,25.5952,48142.7449
2013-09-23 12:10:00,42.16,42.18,42.14,42.15,42082.818987767925,25.6013,25.6134,25.5891,25.5952,42082.819
2013-09-23 12:15:00,42.14,42.18,42.14,42.16,20648.6365166648,25.5891,25.6134,25.5891,25.6013,20648.6365
2013-09-23 12:20:00,42.17,42.23,42.16,42.21,23566.37863315004,25.6073,25.6438,25.6013,25.6316,23566.3786
2013-09-23 12:25:00,42.22,42.26,42.21,42.26,17730.894400179553,25.6377,25.662,25.6316,25.662,17730.8944
2013-09-23 12:30:00,42.26,42.26,42.21,42.22,25137.470542026706,25.662,25.662,25.6316,25.6377,25137.4705
2013-09-23 12:35:00,42.22,42.24,42.2,42.24,18404.21950398384,25.6377,25.6498,25.6256,25.6498,18404.2195
2013-09-23 12:40:00,42.24,42.28,42.24,42.25,206037.48176411176,25.6498,25.6741,25.6498,25.6559,206037.4818
2013-09-23 12:45:00,42.26,42.27,42.24,42.26,21321.961620469083,25.662,25.6681,25.6498,25.662,21321.9616
2013-09-23 12:50:00,42.26,42.29,42.25,42.28,34115.13859275053,25.662,25.6802,25.6559,25.6741,34115.1386
2013-09-23 12:55:00,42.29,42.31,42.26,42.29,41521.714734597685,25.6802,25.6924,25.662,25.6802,41521.7147
2013-09-23 13:00:00,42.28,42.29,42.26,42.28,39613.96027381888,25.6741,25.6802,25.662,25.6741,39613.9603
2013-09-23 13:05:00,42.27,42.31,42.26,42.26,59701.49253731343,25.6681,25.6924,25.662,25.662,59701.4925
2013-09-23 13:10:00,42.26,42.27,42.21,42.23,48254.96577264056,25.662,25.6681,25.6316,25.6438,48254.9658
2013-09-23 13:15:00,42.23,42.27,42.21,42.22,58803.72573224104,25.6438,25.6681,25.6316,25.6377,58803.7257
2013-09-23 13:20:00,42.23,42.25,42.2,42.2,42868.36494220626,25.6438,25.6559,25.6256,25.6256,42868.3649
2013-09-23 13:25:00,42.21,42.24,42.19,42.21,52968.24149927056,25.6316,25.6498,25.6195,25.6316,52968.2415
2013-09-23 13:30:00,42.21,42.21,42.16,42.18,48142.7449220065,25.6316,25.6316,25.6013,25.6134,48142.7449
2013-09-23 13:35:00,42.18,42.22,42.18,42.22,58915.9465828751,25.6134,25.6377,25.6134,25.6377,58915.9466
2013-09-23 13:40:00,42.22,42.22,42.15,42.17,46683.87386376388,25.6377,25.6377,25.5952,25.6073,46683.8739
2013-09-23 13:45:00,42.18,42.21,42.17,42.2,45000.56110425317,25.6134,25.6316,25.6073,25.6256,45000.5611
2013-09-23 13:50:00,42.21,42.24,42.2,42.21,88317.80944899561,25.6316,25.6498,25.6256,25.6316,88317.8094
2013-09-23 13:55:00,42.22,42.26,42.22,42.25,40399.50622825721,25.6377,25.662,25.6377,25.6559,40399.5062
2013-09-23 14:00:00,42.25,42.28,42.21,42.24,44102.79429918079,25.6559,25.6741,25.6316,25.6498,44102.7943
2013-09-23 14:05:00,42.24,42.28,42.22,42.24,219167.3212882953,25.6498,25.6741,25.6377,25.6498,219167.3213
2013-09-23 14:10:00,42.25,42.26,42.23,42.25,69689.14824374368,25.6559,25.662,25.6438,25.6559,69689.1482
2013-09-23 14:15:00,42.25,42.26,42.24,42.25,25361.9122432948,25.6559,25.662,25.6498,25.6559,25361.9122
2013-09-23 14:20:00,42.25,42.3,42.24,42.28,110761.97957580518,25.6559,25.6863,25.6498,25.6741,110761.9796
2013-09-23 14:25:00,42.27,42.29,42.27,42.28,85287.84648187633,25.6681,25.6802,25.6681,25.6741,85287.8465
2013-09-23 14:30:00,42.28,42.29,42.26,42.29,61048.14274492201,25.6741,25.6802,25.662,25.6802,61048.1427
2013-09-23 14:35:00,42.28,42.29,42.26,42.27,66659.1852766244,25.6741,25.6802,25.662,25.6681,66659.1853
2013-09-23 14:40:00,42.27,42.3,42.26,42.27,42980.58579284031,25.6681,25.6863,25.662,25.6681,42980.5858
2013-09-23 14:45:00,42.27,42.29,42.26,42.27,14588.710582426214,25.6681,25.6802,25.662,25.6681,14588.7106
2013-09-23 14:50:00,42.27,42.35,42.27,42.35,57569.29637526653,25.6681,25.7166,25.6681,25.7166,57569.2964
2013-09-23 14:55:00,42.34,42.34,42.29,42.32,53866.00830434294,25.7106,25.7106,25.6802,25.6984,53866.0083
2013-09-23 15:00:00,42.32,42.32,42.26,42.27,65985.8601728201,25.6984,25.6984,25.662,25.6681,65985.8602
2013-09-23 15:05:00,42.26,42.32,42.26,42.32,79227.92054763775,25.662,25.6984,25.662,25.6984,79227.9205
2013-09-23 15:10:00,42.32,42.37,42.26,42.27,186847.7163056896,25.6984,25.7288,25.662,25.6681,186847.7163
2013-09-23 15:15:00,42.27,42.29,42.26,42.26,79901.24565144203,25.6681,25.6802,25.662,25.662,79901.2457
2013-09-23 15:20:00,42.26,42.26,42.2,42.23,118056.33486701827,25.662,25.662,25.6256,25.6438,118056.3349
2013-09-23 15:25:00,42.23,42.25,42.17,42.17,89664.45965660419,25.6438,25.6559,25.6073,25.6073,89664.4597
2013-09-23 15:30:00,42.18,42.25,42.15,42.24,150712.6024015262,25.6134,25.6559,25.5952,25.6498,150712.6024
2013-09-23 15:35:00,42.24,42.33,42.24,42.31,93255.52687689372,25.6498,25.7045,25.6498,25.6924,93255.5269
2013-09-23 15:40:00,42.32,42.32,42.26,42.28,76759.0618336887,25.6984,25.6984,25.662,25.6741,76759.0618
2013-09-23 15:45:00,42.27,42.29,42.2,42.21,104253.1702390304,25.6681,25.6802,25.6256,25.6316,104253.1702
2013-09-23 15:50:00,42.21,42.21,42.18,42.21,109639.7710694647,25.6316,25.6316,25.6134,25.6316,109639.7711
2013-09-23 15:55:00,42.21,42.22,42.18,42.19,198069.8013690944,25.6316,25.6377,25.6134,25.6195,198069.8014
2013-09-24 09:30:00,42.14,42.19,42.09,42.15,122432.94804174616,25.5891,25.6195,25.5588,25.5952,122432.948
2013-09-24 09:35:00,42.14,42.2,41.94,41.94,88878.91370216585,25.5891,25.6256,25.4677,25.4677,88878.9137
2013-09-24 09:40:00,41.94,41.97,41.88,41.91,110986.42127707328,25.4677,25.4859,25.4312,25.4495,110986.4213
2013-09-24 09:45:00,41.91,41.99,41.9,41.97,164403.54617888003,25.4495,25.498,25.4434,25.4859,164403.5462
2013-09-24 09:50:00,41.98,42.06,41.9,42.02,159578.04960161596,25.492,25.5405,25.4434,25.5163,159578.0496
2013-09-24 09:55:00,42.01,42.05,41.98,42.02,98642.12770732802,25.5102,25.5345,25.492,25.5163,98642.1277
2013-09-24 10:00:00,42.02,42.02,41.87,41.91,150937.0441027943,25.5163,25.5163,25.4252,25.4495,150937.0441
2013-09-24 10:05:00,41.91,41.94,41.88,41.88,85063.40478060824,25.4495,25.4677,25.4312,25.4312,85063.4048
2013-09-24 10:10:00,41.89,41.94,41.87,41.88,89664.45965660419,25.4373,25.4677,25.4252,25.4312,89664.4597
2013-09-24 10:15:00,41.88,41.89,41.82,41.84,206374.1443160139,25.4312,25.4373,25.3948,25.407,206374.1443
2013-09-24 10:20:00,41.84,41.85,41.8,41.8,119290.7642239928,25.407,25.413,25.3827,25.3827,119290.7642
2013-09-24 10:25:00,41.8,41.88,41.79,41.87,71709.12355515655,25.3827,25.4312,25.3766,25.4252,71709.1236
2013-09-24 10:30:00,41.87,41.89,41.81,41.82,127707.3280215464,25.4252,25.4373,25.3887,25.3948,127707.328
2013-09-24 10:35:00,41.82,41.84,41.75,41.77,236112.66973403652,25.3948,25.407,25.3523,25.3644,236112.6697
2013-09-24 10:40:00,41.77,41.89,41.77,41.87,166872.40489282907,25.3644,25.4373,25.3644,25.4252,166872.4049
2013-09-24 10:45:00,41.88,41.89,41.82,41.83,65985.8601728201,25.4312,25.4373,25.3948,25.4009,65985.8602
2013-09-24 10:50:00,41.83,41.95,41.82,41.91,89552.23880597015,25.4009,25.4737,25.3948,25.4495,89552.2388
2013-09-24 10:55:00,41.93,41.97,41.9,41.94,92021.0975199192,25.4616,25.4859,25.4434,25.4677,92021.0975
2013-09-24 11:00:00,41.94,42.03,41.94,42.02,50948.2661878577,25.4677,25.5223,25.4677,25.5163,50948.2662
2013-09-24 11:05:00,42.02,42.06,41.91,41.92,181797.77802715744,25.5163,25.5405,25.4495,25.4555,181797.778
2013-09-24 11:10:00,41.91,42.0,41.9,41.98,88430.03029962967,25.4495,25.5041,25.4434,25.492,88430.0303
2013-09-24 11:15:00,41.99,42.06,41.97,42.02,70138.03164627988,25.498,25.5405,25.4859,25.5163,70138.0316
2013-09-24 11:20:00,42.02,42.02,41.94,41.97,53304.90405117271,25.5163,25.5163,25.4677,25.4859,53304.9041
2013-09-24 11:25:00,41.97,42.05,41.96,41.99,94826.6187857704,25.4859,25.5345,25.4798,25.498,94826.6188
2013-09-24 11:30:00,41.98,42.06,41.98,42.06,38828.414319380536,25.492,25.5405,25.492,25.5405,38828.4143
2013-09-24 11:35:00,42.06,42.1,42.04,42.07,41858.37728649983,25.5405,25.5648,25.5284,25.5466,41858.3773
2013-09-24 11:40:00,42.07,42.1,42.06,42.1,33217.37178767815,25.5466,25.5648,25.5405,25.5648,33217.3718
2013-09-24 11:45:00,42.1,42.12,42.08,42.08,31421.838177533384,25.5648,25.577,25.5527,25.5527,31421.8382
2013-09-24 11:50:00,42.08,42.09,42.06,42.09,39165.07687128268,25.5527,25.5588,25.5405,25.5588,39165.0769
2013-09-24 11:55:00,42.09,42.09,42.05,42.07,29626.30456738862,25.5588,25.5588,25.5345,25.5466,29626.3046
2013-09-24 12:00:00,42.06,42.07,42.01,42.01,38379.53091684435,25.5405,25.5466,25.5102,25.5102,38379.5309
2013-09-24 12:05:00,42.02,42.09,42.0,42.09,38042.8683649422,25.5163,25.5588,25.5041,25.5588,38042.8684
2013-09-24 12:10:00,42.09,42.18,42.08,42.16,65088.09336774772,25.5588,25.6134,25.5527,25.6013,65088.0934
2013-09-24 12:15:00,42.16,42.19,42.15,42.18,24015.262035686228,25.6013,25.6195,25.5952,25.6134,24015.262
2013-09-24 12:20:00,42.18,42.24,42.18,42.24,26035.23734709909,25.6134,25.6498,25.6134,25.6498,26035.2373
2013-09-24 12:25:00,42.24,42.24,42.21,42.23,31646.27987880148,25.6498,25.6498,25.6316,25.6438,31646.2799
2013-09-24 12:30:00,42.23,42.29,42.23,42.29,39501.73942318482,25.6438,25.6802,25.6438,25.6802,39501.7394
2013-09-24 12:35:00,42.29,42.31,42.27,42.29,45898.32790932555,25.6802,25.6924,25.6681,25.6802,45898.3279
2013-09-24 12:40:00,42.28,42.3,42.26,42.3,27157.445853439567,25.6741,25.6863,25.662,25.6863,27157.4459
2013-09-24 12:45:00,42.3,42.35,42.29,42.33,53192.68320053866,25.6863,25.7166,25.6802,25.7045,53192.6832
2013-09-24 12:50:00,42.33,42.34,42.29,42.29,54090.45000561104,25.7045,25.7106,25.6802,25.6802,54090.45
2013-09-24 12:55:00,42.29,42.3,42.23,42.23,52407.13724610032,25.6802,25.6863,25.6438,25.6438,52407.1372
2013-09-24 13:00:00,42.23,42.24,42.19,42.23,52519.35809673437,25.6438,25.6498,25.6195,25.6438,52519.3581
2013-09-24 13:05:00,42.22,42.24,42.18,42.2,45449.44450678936,25.6377,25.6498,25.6134,25.6256,45449.4445
2013-09-24 13:10:00,42.19,42.24,42.19,42.23,47132.75726630008,25.6195,25.6498,25.6195,25.6438,47132.7573
2013-09-24 13:15:00,42.23,42.25,42.22,42.25,15935.360790034789,25.6438,25.6559,25.6377,25.6559,15935.3608
2013-09-24 13:20:00,42.26,42.33,42.26,42.32,37818.42666367411,25.662,25.7045,25.662,25.6984,37818.4267
2013-09-24 13:25:00,42.32,42.35,42.32,42.34,24800.80799012457,25.6984,25.7166,25.6984,25.7106,24800.808
2013-09-24 13:30:00,42.34,42.34,42.31,42.31,20873.078217932893,25.7106,25.7106,25.6924,25.6924,20873.0782
2013-09-24 13:35:00,42.31,42.34,42.31,42.33,26484.12074963528,25.6924,25.7106,25.6924,25.7045,26484.1207
2013-09-24 13:40:00,42.33,42.42,42.32,42.42,49264.95342834698,25.7045,25.7592,25.6984,25.7592,49264.9534
2013-09-24 13:45:00,42.42,42.51,42.42,42.5,79115.6996970037,25.7592,25.8138,25.7592,25.8077,79115.6997
2013-09-24 13:50:00,42.5,42.51,42.48,42.49,21883.06587363932,25.8077,25.8138,25.7956,25.8017,21883.0659
2013-09-24 13:55:00,42.48,42.48,42.43,42.46,31197.396476265287,25.7956,25.7956,25.7652,25.7834,31197.3965
2013-09-24 14:00:00,42.45,42.47,42.42,42.45,32880.709235776005,25.7774,25.7895,25.7592,25.7774,32880.7092
2013-09-24 14:05:00,42.45,42.45,42.41,42.43,32544.04668387386,25.7774,25.7774,25.7531,25.7652,32544.0467
2013-09-24 14:10:00,42.43,42.44,42.35,42.35,83155.65031982942,25.7652,25.7713,25.7166,25.7166,83155.6503
2013-09-24 14:15:00,42.36,42.4,42.35,42.4,12905.397822915496,25.7227,25.747,25.7166,25.747,12905.3978
2013-09-24 14:20:00,42.39,42.39,42.31,42.31,55661.54191448771,25.7409,25.7409,25.6924,25.6924,55661.5419
2013-09-24 14:25:00,42.32,42.32,42.26,42.3,78217.93289193131,25.6984,25.6984,25.662,25.6863,78217.9329
2013-09-24 14:30:00,42.29,42.33,42.26,42.33,36808.43900796768,25.6802,25.7045,25.662,25.7045,36808.439
2013-09-24 14:35:00,42.32,42.35,42.32,42.35,52407.13724610032,25.6984,25.7166,25.6984,25.7166,52407.1372
2013-09-24 14:40:00,42.34,42.35,42.29,42.33,40736.16878015935,25.7106,25.7166,25.6802,25.7045,40736.1688
2013-09-24 14:45:00,42.33,42.37,42.33,42.36,39950.62282572102,25.7045,25.7288,25.7045,25.7227,39950.6228
2013-09-24 14:50:00,42.35,42.36,42.29,42.31,58018.17977780271,25.7166,25.7227,25.6802,25.6924,58018.1798
2013-09-24 14:55:00,42.31,42.34,42.27,42.29,36808.43900796768,25.6924,25.7106,25.6681,25.6802,36808.439
2013-09-24 15:00:00,42.3,42.3,42.21,42.23,49489.39512961508,25.6863,25.6863,25.6316,25.6438,49489.3951
2013-09-24 15:05:00,42.23,42.26,42.2,42.26,33329.5926383122,25.6438,25.662,25.6256,25.662,33329.5926
2013-09-24 15:10:00,42.26,42.29,42.22,42.29,46347.21131186174,25.662,25.6802,25.6377,25.6802,46347.2113
2013-09-24 15:15:00,42.29,42.35,42.28,42.32,78105.71204129727,25.6802,25.7166,25.6741,25.6984,78105.712
2013-09-24 15:20:00,42.32,42.35,42.3,42.35,66098.08102345416,25.6984,25.7166,25.6863,25.7166,66098.081
2013-09-24 15:25:00,42.35,42.36,42.23,42.26,92918.86432499158,25.7166,25.7227,25.6438,25.662,92918.8643
2013-09-24 15:30:00,42.25,42.26,42.17,42.18,118841.88082145662,25.6559,25.662,25.6073,25.6134,118841.8808
2013-09-24 15:35:00,42.18,42.18,42.13,42.14,74402.4239703737,25.6134,25.6134,25.5831,25.5891,74402.424
2013-09-24 15:40:00,42.14,42.17,42.12,42.15,91347.77241611492,25.5891,25.6073,25.577,25.5952,91347.7724
2013-09-24 15:45:00,42.15,42.15,42.07,42.09,146335.98922679832,25.5952,25.5952,25.5466,25.5588,146335.9892
2013-09-24 15:50:00,42.09,42.1,42.01,42.02,227359.44338458084,25.5588,25.5648,25.5102,25.5163,227359.4434
2013-09-24 15:55:00,42.02,42.02,41.95,41.98,374929.8619683537,25.5163,25.5163,25.4737,25.492,374929.862
2013-09-25 09:30:00,42.04,42.26,42.0,42.18,186511.05375378745,25.5284,25.662,25.5041,25.6134,186511.0538
2013-09-25 09:35:00,42.18,42.2,42.02,42.18,88654.47200089776,25.6134,25.6256,25.5163,25.6134,88654.472
2013-09-25 09:40:00,42.17,42.26,42.1,42.2,131298.39524183594,25.6073,25.662,25.5648,25.6256,131298.3952
2013-09-25 09:45:00,42.21,42.5,42.18,42.5,161036.9206598586,25.6316,25.8077,25.6134,25.8077,161036.9207
2013-09-25 09:50:00,42.5,42.57,42.35,42.55,182471.1031309617,25.8077,25.8502,25.7166,25.8381,182471.1031
2013-09-25 09:55:00,42.56,42.61,42.48,42.59,108742.00426439232,25.8442,25.8745,25.7956,25.8624,108742.0043
2013-09-25 10:00:00,42.59,42.7,42.54,42.67,239815.9578049601,25.8624,25.9292,25.832,25.911,239815.9578
2013-09-25 10:05:00,42.67,42.68,42.44,42.49,112333.07148468184,25.911,25.917,25.7713,25.8017,112333.0715
2013-09-25 10:10:00,42.49,42.49,42.35,42.42,88654.47200089776,25.8017,25.8017,25.7166,25.7592,88654.472
2013-09-25 10:15:00,42.43,42.51,42.43,42.49,80013.46650207609,25.7652,25.8138,25.7652,25.8017,80013.4665
2013-09-25 10:20:00,42.49,42.59,42.47,42.52,71933.56525642464,25.8017,25.8624,25.7895,25.8199,71933.5653
2013-09-25 10:25:00,42.51,42.6,42.48,42.59,47020.53641566603,25.8138,25.8685,25.7956,25.8624,47020.5364
2013-09-25 10:30:00,42.59,42.7,42.59,42.69,76534.6201324206,25.8624,25.9292,25.8624,25.9231,76534.6201
2013-09-25 10:35:00,42.69,42.73,42.68,42.72,119066.32252272472,25.9231,25.9474,25.917,25.9413,119066.3225
2013-09-25 10:40:00,42.72,42.77,42.71,42.71,57681.51722590057,25.9413,25.9717,25.9353,25.9353,57681.5172
2013-09-25 10:45:00,42.71,42.71,42.63,42.63,104814.27449220064,25.9353,25.9353,25.8867,25.8867,104814.2745
2013-09-25 10:50:00,42.62,42.71,42.62,42.65,61721.46784872629,25.8806,25.9353,25.8806,25.8988,61721.4678
2013-09-25 10:55:00,42.65,42.65,42.51,42.52,55100.43766131747,25.8988,25.8988,25.8138,25.8199,55100.4377
2013-09-25 11:00:00,42.53,42.57,42.5,42.51,52856.02064863651,25.8259,25.8502,25.8077,25.8138,52856.0206
2013-09-25 11:05:00,42.5,42.57,42.5,42.57,35798.45135226125,25.8077,25.8502,25.8077,25.8502,35798.4514
2013-09-25 11:10:00,42.57,42.59,42.53,42.59,35237.34709909101,25.8502,25.8624,25.8259,25.8624,35237.3471
2013-09-25 11:15:00,42.59,42.7,42.59,42.67,44102.79429918079,25.8624,25.9292,25.8624,25.911,44102.7943
2013-09-25 11:20:00,42.67,42.73,42.64,42.64,53304.90405117271,25.911,25.9474,25.8927,25.8927,53304.9041
2013-09-25 11:25:00,42.65,42.72,42.65,42.66,41521.714734597685,25.8988,25.9413,25.8988,25.9049,41521.7147
2013-09-25 11:30:00,42.65,42.71,42.65,42.71,188867.69161710245,25.8988,25.9353,25.8988,25.9353,188867.6916
2013-09-25 11:35:00,42.69,42.7,42.66,42.66,37032.880709235775,25.9231,25.9292,25.9049,25.9049,37032.8807
2013-09-25 11:40:00,42.66,42.7,42.63,42.67,55324.87936258557,25.9049,25.9292,25.8867,25.911,55324.8794
2013-09-25 11:45:00,42.67,42.72,42.67,42.71,32992.93008641005,25.911,25.9413,25.911,25.9353,32992.9301
2013-09-25 11:50:00,42.7,42.75,42.7,42.75,33217.37178767815,25.9292,25.9595,25.9292,25.9595,33217.3718
2013-09-25 11:55:00,42.75,42.75,42.7,42.7,30299.629671192903,25.9595,25.9595,25.9292,25.9292,30299.6297
2013-09-25 12:00:00,42.69,42.71,42.59,42.6,43205.027494108406,25.9231,25.9353,25.8624,25.8685,43205.0275
2013-09-25 12:05:00,42.61,42.7,42.6,42.67,53529.3457524408,25.8745,25.9292,25.8685,25.911,53529.3458
2013-09-25 12:10:00,42.67,42.77,42.67,42.75,149029.28964201547,25.911,25.9717,25.911,25.9595,149029.2896
2013-09-25 12:15:00,42.75,42.85,42.75,42.8,102569.85747951968,25.9595,26.0203,25.9595,25.9899,102569.8575
2013-09-25 12:20:00,42.81,42.83,42.67,42.68,114465.26764672875,25.996,26.0081,25.911,25.917,114465.2676
2013-09-25 12:25:00,42.68,42.68,42.62,42.65,52519.35809673437,25.917,25.917,25.8806,25.8988,52519.3581
2013-09-25 12:30:00,42.65,42.67,42.61,42.63,39052.85602064864,25.8988,25.911,25.8745,25.8867,39052.856
2013-09-25 12:35:00,42.63,42.65,42.61,42.65,87644.48434519133,25.8867,25.8988,25.8745,25.8988,87644.4843
2013-09-25 12:40:00,42.65,42.74,42.63,42.73,108966.44596566042,25.8988,25.9535,25.8867,25.9474,108966.446
2013-09-25 12:45:00,42.73,42.76,42.71,42.72,76422.39928178655,25.9474,25.9656,25.9353,25.9413,76422.3993
2013-09-25 12:50:00,42.72,42.73,42.63,42.64,123106.27314555044,25.9413,25.9474,25.8867,25.8927,123106.2731
2013-09-25 12:55:00,42.64,42.67,42.63,42.63,66098.08102345416,25.8927,25.911,25.8867,25.8867,66098.081
2013-09-25 13:00:00,42.63,42.67,42.62,42.63,84502.300527438,25.8867,25.911,25.8806,25.8867,84502.3005
2013-09-25 13:05:00,42.63,42.65,42.61,42.63,72045.78610705868,25.8867,25.8988,25.8745,25.8867,72045.7861
2013-09-25 13:10:00,42.63,42.66,42.62,42.66,55437.100213219615,25.8867,25.9049,25.8806,25.9049,55437.1002
2013-09-25 13:15:00,42.66,42.66,42.6,42.64,31309.617326899337,25.9049,25.9049,25.8685,25.8927,31309.6173
2013-09-25 13:20:00,42.63,42.67,42.62,42.67,22331.94927617552,25.8867,25.911,25.8806,25.911,22331.9493
2013-09-25 13:25:00,42.66,42.71,42.61,42.7,41297.27303332959,25.9049,25.9353,25.8745,25.9292,41297.273
2013-09-25 13:30:00,42.69,42.69,42.59,42.63,123891.81909998876,25.9231,25.9231,25.8624,25.8867,123891.8191
2013-09-25 13:35:00,42.63,42.63,42.57,42.58,63404.78060823701,25.8867,25.8867,25.8502,25.8563,63404.7806
2013-09-25 13:40:00,42.58,42.63,42.57,42.6,118392.99741892042,25.8563,25.8867,25.8502,25.8685,118392.9974
2013-09-25 13:45:00,42.59,42.71,42.59,42.7,51733.81214229604,25.8624,25.9353,25.8624,25.9292,51733.8121
2013-09-25 13:50:00,42.69,42.71,42.63,42.65,49264.95342834698,25.9231,25.9353,25.8867,25.8988,49264.9534
2013-09-25 13:55:00,42.65,42.74,42.65,42.68,52407.13724610032,25.8988,25.9535,25.8988,25.917,52407.1372
2013-09-25 14:00:00,42.68,42.74,42.68,42.73,55100.43766131747,25.917,25.9535,25.917,25.9474,55100.4377
2013-09-25 14:05:00,42.74,42.76,42.67,42.68,52182.69554483223,25.9535,25.9656,25.911,25.917,52182.6955
2013-09-25 14:10:00,42.68,42.71,42.6,42.67,64414.76826394344,25.917,25.9353,25.8685,25.911,64414.7683
2013-09-25 14:15:00,42.67,42.69,42.62,42.63,49152.73257771294,25.911,25.9231,25.8806,25.8867,49152.7326
2013-09-25 14:20:00,42.61,42.65,42.59,42.6,53978.229154976994,25.8745,25.8988,25.8624,25.8685,53978.2292
2013-09-25 14:25:00,42.59,42.65,42.59,42.62,40736.16878015935,25.8624,25.8988,25.8624,25.8806,40736.1688
2013-09-25 14:30:00,42.61,42.65,42.58,42.61,47132.75726630008,25.8745,25.8988,25.8563,25.8745,47132.7573
2013-09-25 14:35:00,42.6,42.65,42.57,42.59,56559.30871956009,25.8685,25.8988,25.8502,25.8624,56559.3087
2013-09-25 14:40:00,42.59,42.69,42.59,42.67,58354.84232970486,25.8624,25.9231,25.8624,25.911,58354.8423
2013-09-25 14:45:00,42.68,42.75,42.68,42.75,45225.00280552126,25.917,25.9595,25.917,25.9595,45225.0028
2013-09-25 14:50:00,42.75,42.75,42.72,42.74,32768.48838514196,25.9595,25.9595,25.9413,25.9535,32768.4884
2013-09-25 14:55:00,42.75,42.76,42.67,42.68,48928.29087644485,25.9595,25.9656,25.911,25.917,48928.2909
2013-09-25 15:00:00,42.68,42.77,42.68,42.69,113679.72169229042,25.917,25.9717,25.917,25.9231,113679.7217
2013-09-25 15:05:00,42.69,42.73,42.66,42.72,89103.35540343395,25.9231,25.9474,25.9049,25.9413,89103.3554
2013-09-25 15:10:00,42.72,42.76,42.71,42.75,98417.68600605991,25.9413,25.9656,25.9353,25.9595,98417.686
2013-09-25 15:15:00,42.75,42.77,42.73,42.76,56222.64616765795,25.9595,25.9717,25.9474,25.9656,56222.6462
2013-09-25 15:20:00,42.76,42.76,42.67,42.69,97519.91920098754,25.9656,25.9656,25.911,25.9231,97519.9192
2013-09-25 15:25:00,42.68,42.69,42.64,42.67,146223.76837616428,25.917,25.9231,25.8927,25.911,146223.7684
2013-09-25 15:30:00,42.67,42.71,42.67,42.71,165637.97553585455,25.911,25.9353,25.911,25.9353,165637.9755
2013-09-25 15:35:00,42.71,42.78,42.71,42.75,188979.9124677365,25.9353,25.9778,25.9353,25.9595,188979.9125
2013-09-25 15:40:00,42.76,42.77,42.7,42.73,108966.44596566042,25.9656,25.9717,25.9292,25.9474,108966.446
2013-09-25 15:45:00,42.72,42.73,42.65,42.67,133767.25395578498,25.9413,25.9474,25.8988,25.911,133767.254
2013-09-25 15:50:00,42.67,42.69,42.65,42.68,185276.62439681293,25.911,25.9231,25.8988,25.917,185276.6244
2013-09-25 15:55:00,42.69,42.69,42.63,42.66,312983.9524183593,25.9231,25.9231,25.8867,25.9049,312983.9524
2013-09-26 09:30:00,42.86,42.86,42.77,42.83,162495.79171810122,26.0263,26.0263,25.9717,26.0081,162495.7917
2013-09-26 09:35:00,42.83,42.89,42.79,42.86,88093.36774772752,26.0081,26.0446,25.9838,26.0263,88093.3677
2013-09-26 09:40:00,42.87,42.96,42.86,42.89,76759.0618336887,26.0324,26.0871,26.0263,26.0446,76759.0618
2013-09-26 09:45:00,42.88,42.9,42.84,42.9,109527.55021883066,26.0385,26.0506,26.0142,26.0506,109527.5502
2013-09-26 09:50:00,42.89,42.97,42.85,42.85,93031.08517562565,26.0446,26.0931,26.0203,26.0203,93031.0852
2013-09-26 09:55:00,42.85,42.92,42.84,42.92,58242.62147907081,26.0203,26.0628,26.0142,26.0628,58242.6215
2013-09-26 10:00:00,42.92,42.98,42.85,42.95,76310.1784311525,26.0628,26.0992,26.0203,26.081,76310.1784
2013-09-26 10:05:00,42.94,43.06,42.93,43.05,70811.35675008416,26.0749,26.1478,26.0688,26.1417,70811.3568
2013-09-26 10:10:00,43.05,43.08,42.94,42.94,94826.6187857704,26.1417,26.1599,26.0749,26.0749,94826.6188
2013-09-26 10:15:00,42.95,42.99,42.93,42.98,59813.71338794748,26.081,26.1053,26.0688,26.0992,59813.7134
2013-09-26 10:20:00,42.99,43.0,42.89,42.92,72943.55291213107,26.1053,26.1114,26.0446,26.0628,72943.5529
2013-09-26 10:25:00,42.92,42.96,42.88,42.88,61160.36359555605,26.0628,26.0871,26.0385,26.0385,61160.3636
2013-09-26 10:30:00,42.89,42.91,42.84,42.85,28840.758612950285,26.0446,26.0567,26.0142,26.0203,28840.7586
2013-09-26 10:35:00,42.84,42.85,42.76,42.8,35686.2305016272,26.0142,26.0203,25.9656,25.9899,35686.2305
2013-09-26 10:40:00,42.81,42.82,42.67,42.69,54202.67085624509,25.996,26.002,25.911,25.9231,54202.6709
2013-09-26 10:45:00,42.69,42.71,42.59,42.64,86073.39243631467,25.9231,25.9353,25.8624,25.8927,86073.3924
2013-09-26 10:50:00,42.64,42.7,42.6,42.68,44776.119402985074,25.8927,25.9292,25.8685,25.917,44776.1194
2013-09-26 10:55:00,42.67,42.68,42.61,42.67,55100.43766131747,25.911,25.917,25.8745,25.911,55100.4377
2013-09-26 11:00:00,42.66,42.66,42.53,42.56,50948.2661878577,25.9049,25.9049,25.8259,25.8442,50948.2662
2013-09-26 11:05:00,42.55,42.58,42.5,42.58,34564.02199528672,25.8381,25.8563,25.8077,25.8563,34564.022
2013-09-26 11:10:00,42.58,42.59,42.53,42.54,70138.03164627988,25.8563,25.8624,25.8259,25.832,70138.0316
2013-09-26 11:15:00,42.54,42.59,42.52,42.58,82931.20861856133,25.832,25.8624,25.8199,25.8563,82931.2086
2013-09-26 11:20:00,42.59,42.61,42.53,42.61,68791.3814386713,25.8624,25.8745,25.8259,25.8745,68791.3814
2013-09-26 11:25:00,42.61,42.66,42.61,42.63,26484.12074963528,25.8745,25.9049,25.8745,25.8867,26484.1207
2013-09-26 11:30:00,42.62,42.65,42.54,42.59,77432.38693749298,25.8806,25.8988,25.832,25.8624,77432.3869
2013-09-26 11:35:00,42.59,42.62,42.57,42.59,24576.36628885647,25.8624,25.8806,25.8502,25.8624,24576.3663
2013-09-26 11:40:00,42.59,42.65,42.59,42.63,31421.838177533384,25.8624,25.8988,25.8624,25.8867,31421.8382
2013-09-26 11:45:00,42.64,42.66,42.58,42.58,50050.49938278532,25.8927,25.9049,25.8563,25.8563,50050.4994
2013-09-26 11:50:00,42.58,42.58,42.51,42.55,26259.679048367187,25.8563,25.8563,25.8138,25.8381,26259.679
2013-09-26 11:55:00,42.55,42.59,42.55,42.58,24351.92458758837,25.8381,25.8624,25.8381,25.8563,24351.9246
2013-09-26 12:00:00,42.58,42.6,42.54,42.55,25923.016496465043,25.8563,25.8685,25.832,25.8381,25923.0165
2013-09-26 12:05:00,42.56,42.56,42.53,42.55,35012.90539782291,25.8442,25.8442,25.8259,25.8381,35012.9054
2013-09-26 12:10:00,42.55,42.55,42.51,42.52,9763.21400516216,25.8381,25.8381,25.8138,25.8199,9763.214
2013-09-26 12:15:00,42.52,42.53,42.51,42.51,48367.1866232746,25.8199,25.8259,25.8138,25.8138,48367.1866
2013-09-26 12:20:00,42.51,42.57,42.51,42.53,40736.16878015935,25.8138,25.8502,25.8138,25.8259,40736.1688
2013-09-26 12:25:00,42.54,42.59,42.53,42.59,48816.07002581079,25.832,25.8624,25.8259,25.8624,48816.07
2013-09-26 12:30:00,42.59,42.66,42.59,42.63,75300.19077544607,25.8624,25.9049,25.8624,25.8867,75300.1908
2013-09-26 12:35:00,42.63,42.64,42.6,42.6,9089.888901357872,25.8867,25.8927,25.8685,25.8685,9089.8889
2013-09-26 12:40:00,42.6,42.62,42.59,42.59,17955.336101447647,25.8685,25.8806,25.8624,25.8624,17955.3361
2013-09-26 12:45:00,42.6,42.61,42.58,42.58,24015.262035686228,25.8685,25.8745,25.8563,25.8563,24015.262
2013-09-26 12:50:00,42.57,42.57,42.51,42.51,52743.79979800247,25.8502,25.8502,25.8138,25.8138,52743.7998
2013-09-26 12:55:00,42.51,42.52,42.49,42.51,67669.17293233082,25.8138,25.8199,25.8017,25.8138,67669.1729
2013-09-26 13:00:00,42.51,42.56,42.5,42.56,102569.85747951968,25.8138,25.8442,25.8077,25.8442,102569.8575
2013-09-26 13:05:00,42.55,42.56,42.51,42.51,57008.19212209628,25.8381,25.8442,25.8138,25.8138,57008.1921
2013-09-26 13:10:00,42.51,42.53,42.5,42.51,48479.40747390865,25.8138,25.8259,25.8077,25.8138,48479.4075
2013-09-26 13:15:00,42.51,42.51,42.49,42.51,38379.53091684435,25.8138,25.8138,25.8017,25.8138,38379.5309
2013-09-26 13:20:00,42.51,42.51,42.49,42.51,14925.373134328358,25.8138,25.8138,25.8017,25.8138,14925.3731
2013-09-26 13:25:00,42.51,42.55,42.51,42.52,16608.685893839076,25.8138,25.8381,25.8138,25.8199,16608.6859
2013-09-26 13:30:00,42.53,42.56,42.52,42.52,38379.53091684435,25.8259,25.8442,25.8199,25.8199,38379.5309
2013-09-26 13:35:00,42.51,42.51,42.47,42.48,38042.8683649422,25.8138,25.8138,25.7895,25.7956,38042.8684
2013-09-26 13:40:00,42.48,42.5,42.43,42.43,25137.470542026706,25.7956,25.8077,25.7652,25.7652,25137.4705
2013-09-26 13:45:00,42.43,42.49,42.42,42.49,22668.611828077657,25.7652,25.8017,25.7592,25.8017,22668.6118
2013-09-26 13:50:00,42.49,42.52,42.49,42.51,21097.519919200982,25.8017,25.8199,25.8017,25.8138,21097.5199
2013-09-26 13:55:00,42.51,42.55,42.51,42.53,15037.593984962405,25.8138,25.8381,25.8138,25.8259,15037.594
2013-09-26 14:00:00,42.52,42.52,42.44,42.44,75636.85332734822,25.8199,25.8199,25.7713,25.7713,75636.8533
2013-09-26 14:05:00,42.44,42.45,42.41,42.44,38603.97261811244,25.7713,25.7774,25.7531,25.7713,38603.9726
2013-09-26 14:10:00,42.44,42.46,42.42,42.43,26484.12074963528,25.7713,25.7834,25.7592,25.7652,26484.1207
2013-09-26 14:15:00,42.42,42.43,42.42,42.43,22556.390977443607,25.7592,25.7652,25.7592,25.7652,22556.391
2013-09-26 14:20:00,42.42,42.43,42.37,42.42,37032.880709235775,25.7592,25.7652,25.7288,25.7592,37032.8807
2013-09-26 14:25:00,42.43,42.43,42.4,42.42,17843.1152508136,25.7652,25.7652,25.747,25.7592,17843.1153
2013-09-26 14:30:00,42.42,42.43,42.36,42.41,26484.12074963528,25.7592,25.7652,25.7227,25.7531,26484.1207
2013-09-26 14:35:00,42.41,42.41,42.36,42.4,29738.525418022666,25.7531,25.7531,25.7227,25.747,29738.5254
2013-09-26 14:40:00,42.4,42.4,42.31,42.35,67444.73123106273,25.747,25.747,25.6924,25.7166,67444.7312
2013-09-26 14:45:00,42.35,42.35,42.29,42.29,64751.43081584558,25.7166,25.7166,25.6802,25.6802,64751.4308
2013-09-26 14:50:00,42.29,42.3,42.26,42.28,48254.96577264056,25.6802,25.6863,25.662,25.6741,48254.9658
2013-09-26 14:55:00,42.29,42.33,42.29,42.29,33890.69689148243,25.6802,25.7045,25.6802,25.6802,33890.6969
2013-09-26 15:00:00,42.3,42.31,42.27,42.27,40623.9479295253,25.6863,25.6924,25.6681,25.6681,40623.9479
2013-09-26 15:05:00,42.27,42.35,42.27,42.35,55773.76276512176,25.6681,25.7166,25.6681,25.7166,55773.7628
2013-09-26 15:10:00,42.35,42.35,42.26,42.28,50050.49938278532,25.7166,25.7166,25.662,25.6741,50050.4994
2013-09-26 15:15:00,42.27,42.29,42.26,42.28,42531.70239030412,25.6681,25.6802,25.662,25.6741,42531.7024
2013-09-26 15:20:00,42.27,42.3,42.26,42.28,41072.8313320615,25.6681,25.6863,25.662,25.6741,41072.8313
2013-09-26 15:25:00,42.27,42.32,42.27,42.31,75300.19077544607,25.6681,25.6984,25.6681,25.6924,75300.1908
2013-09-26 15:30:00,42.3,42.36,42.28,42.32,112333.07148468184,25.6863,25.7227,25.6741,25.6984,112333.0715
2013-09-26 15:35:00,42.32,42.36,42.31,42.35,115924.13870497138,25.6984,25.7227,25.6924,25.7166,115924.1387
2013-09-26 15:40:00,42.36,42.4,42.35,42.39,124565.14420379304,25.7227,25.747,25.7166,25.7409,124565.1442
2013-09-26 15:45:00,42.38,42.41,42.36,42.39,88991.13455279991,25.7349,25.7531,25.7227,25.7409,88991.1346
2013-09-26 15:50:00,42.38,42.38,42.33,42.33,288968.6903826731,25.7349,25.7349,25.7045,25.7045,288968.6904
2013-09-26 15:55:00,42.33,42.38,42.33,42.38,509707.1035798451,25.7045,25.7349,25.7045,25.7349,509707.1036
2013-09-27 09:30:00,42.01,42.01,41.7,41.77,191112.1086297834,25.5102,25.5102,25.3219,25.3644,191112.1086
2013-09-27 09:35:00,41.77,42.05,41.76,41.94,182471.1031309617,25.3644,25.5345,25.3584,25.4677,182471.1031
2013-09-27 09:40:00,41.94,42.14,41.9,42.04,202895.2979463584,25.4677,25.5891,25.4434,25.5284,202895.2979
2013-09-27 09:45:00,42.03,42.1,41.97,42.09,216474.0208730782,25.5223,25.5648,25.4859,25.5588,216474.0209
2013-09-27 09:50:00,42.08,42.08,41.94,41.97,143193.805409045,25.5527,25.5527,25.4677,25.4859,143193.8054
2013-09-27 09:55:00,41.96,42.06,41.96,42.02,155762.54068005836,25.4798,25.5405,25.4798,25.5163,155762.5407
2013-09-27 10:00:00,42.02,42.08,41.97,42.01,943889.574682976,25.5163,25.5527,25.4859,25.5102,943889.5747
2013-09-27 10:05:00,42.01,42.16,42.01,42.1,129278.41993042309,25.5102,25.6013,25.5102,25.5648,129278.4199
2013-09-27 10:10:00,42.09,42.11,42.05,42.1,71709.12355515655,25.5588,25.5709,25.5345,25.5648,71709.1236
2013-09-27 10:15:00,42.1,42.22,42.09,42.11,126697.34036583996,25.5648,25.6377,25.5588,25.5709,126697.3404
2013-09-27 10:20:00,42.11,42.13,42.05,42.07,113455.27999102233,25.5709,25.5831,25.5345,25.5466,113455.28
2013-09-27 10:25:00,42.07,42.1,42.02,42.05,53978.229154976994,25.5466,25.5648,25.5163,25.5345,53978.2292
2013-09-27 10:30:00,42.06,42.14,42.06,42.1,53192.68320053866,25.5405,25.5891,25.5405,25.5648,53192.6832
2013-09-27 10:35:00,42.1,42.13,42.1,42.12,63965.88486140725,25.5648,25.5831,25.5648,25.577,63965.8849
2013-09-27 10:40:00,42.12,42.16,42.09,42.11,135675.0084165638,25.577,25.6013,25.5588,25.5709,135675.0084
2013-09-27 10:45:00,42.11,42.12,42.05,42.05,50162.72023341936,25.5709,25.577,25.5345,25.5345,50162.7202
2013-09-27 10:50:00,42.04,42.12,42.02,42.1,115363.03445180114,25.5284,25.577,25.5163,25.5648,115363.0345
2013-09-27 10:55:00,42.1,42.13,42.06,42.07,128043.99057344854,25.5648,25.5831,25.5405,25.5466,128043.9906
2013-09-27 11:00:00,42.07,42.11,42.06,42.08,87195.60094265515,25.5466,25.5709,25.5405,25.5527,87195.6009
2013-09-27 11:05:00,42.08,42.09,42.02,42.07,50162.72023341936,25.5527,25.5588,25.5163,25.5466,50162.7202
2013-09-27 11:10:00,42.07,42.08,42.0,42.02,100662.10301874088,25.5466,25.5527,25.5041,25.5163,100662.103
2013-09-27 11:15:00,42.01,42.07,42.01,42.06,37369.54326113792,25.5102,25.5466,25.5102,25.5405,37369.5433
2013-09-27 11:20:00,42.06,42.12,42.05,42.1,54090.45000561104,25.5405,25.577,25.5345,25.5648,54090.45
2013-09-27 11:25:00,42.1,42.16,42.08,42.16,83941.19627426776,25.5648,25.6013,25.5527,25.6013,83941.1963
2013-09-27 11:30:00,42.17,42.17,42.12,42.17,17506.452698911457,25.6073,25.6073,25.577,25.6073,17506.4527
2013-09-27 11:35:00,42.17,42.25,42.17,42.24,46908.31556503198,25.6073,25.6559,25.6073,25.6498,46908.3156
2013-09-27 11:40:00,42.24,42.25,42.21,42.21,57232.63382336438,25.6498,25.6559,25.6316,25.6316,57232.6338
2013-09-27 11:45:00,42.2,42.22,42.18,42.19,30299.629671192903,25.6256,25.6377,25.6134,25.6195,30299.6297
2013-09-27 11:50:00,42.19,42.23,42.18,42.19,39052.85602064864,25.6195,25.6438,25.6134,25.6195,39052.856
2013-09-27 11:55:00,42.18,42.26,42.18,42.22,39501.73942318482,25.6134,25.662,25.6134,25.6377,39501.7394
2013-09-27 12:00:00,42.21,42.23,42.18,42.23,17618.673549545503,25.6316,25.6438,25.6134,25.6438,17618.6735
2013-09-27 12:05:00,42.21,42.22,42.15,42.17,23454.15778251599,25.6316,25.6377,25.5952,25.6073,23454.1578
2013-09-27 12:10:00,42.16,42.17,42.1,42.12,16047.581640668835,25.6013,25.6073,25.5648,25.577,16047.5816
2013-09-27 12:15:00,42.12,42.24,42.12,42.24,25361.9122432948,25.577,25.6498,25.577,25.6498,25361.9122
2013-09-27 12:20:00,42.24,42.26,42.22,42.22,17282.01099764336,25.6498,25.662,25.6377,25.6377,17282.011
2013-09-27 12:25:00,42.23,42.24,42.19,42.2,22107.507574907417,25.6438,25.6498,25.6195,25.6256,22107.5076
2013-09-27 12:30:00,42.2,42.26,42.18,42.25,29850.74626865672,25.6256,25.662,25.6134,25.6559,29850.7463
2013-09-27 12:35:00,42.25,42.25,42.18,42.18,30299.629671192903,25.6559,25.6559,25.6134,25.6134,30299.6297
2013-09-27 12:40:00,42.19,42.23,42.18,42.22,29065.20031421838,25.6195,25.6438,25.6134,25.6377,29065.2003
2013-09-27 12:45:00,42.21,42.21,42.17,42.19,35686.2305016272,25.6316,25.6316,25.6073,25.6195,35686.2305
2013-09-27 12:50:00,42.19,42.23,42.19,42.21,7182.13444057906,25.6195,25.6438,25.6195,25.6316,7182.1344
2013-09-27 12:55:00,42.21,42.22,42.18,42.18,54539.33340814723,25.6316,25.6377,25.6134,25.6134,54539.3334
2013-09-27 13:00:00,42.18,42.19,42.16,42.17,16272.02334193693,25.6134,25.6195,25.6013,25.6073,16272.0233
2013-09-27 13:05:00,42.17,42.2,42.16,42.2,9875.434855796206,25.6073,25.6256,25.6013,25.6256,9875.4349
2013-09-27 13:10:00,42.19,42.25,42.19,42.19,26259.679048367187,25.6195,25.6559,25.6195,25.6195,26259.679
2013-09-27 13:15:00,42.19,42.2,42.15,42.15,16272.02334193693,25.6195,25.6256,25.5952,25.5952,16272.0233
2013-09-27 13:20:00,42.15,42.15,42.11,42.13,18404.21950398384,25.5952,25.5952,25.5709,25.5831,18404.2195
2013-09-27 13:25:00,42.12,42.15,42.1,42.14,21434.18247110313,25.577,25.5952,25.5648,25.5891,21434.1825
2013-09-27 13:30:00,42.13,42.16,42.12,42.13,17618.673549545503,25.5831,25.6013,25.577,25.5831,17618.6735
2013-09-27 13:35:00,42.13,42.15,42.12,42.13,22331.94927617552,25.5831,25.5952,25.577,25.5831,22331.9493
2013-09-27 13:40:00,42.13,42.15,42.13,42.13,17730.894400179553,25.5831,25.5952,25.5831,25.5831,17730.8944
2013-09-27 13:45:00,42.14,42.16,42.13,42.16,8753.226349455728,25.5891,25.6013,25.5831,25.6013,8753.2263
2013-09-27 13:50:00,42.16,42.16,42.11,42.11,21658.624172371223,25.6013,25.6013,25.5709,25.5709,21658.6242
2013-09-27 13:55:00,42.11,42.11,42.03,42.06,68342.4980361351,25.5709,25.5709,25.5223,25.5405,68342.498
2013-09-27 14:00:00,42.06,42.1,42.05,42.1,29626.30456738862,25.5405,25.5648,25.5345,25.5648,29626.3046
2013-09-27 14:05:00,42.1,42.12,42.06,42.07,33666.25519021434,25.5648,25.577,25.5405,25.5466,33666.2552
2013-09-27 14:10:00,42.06,42.09,42.06,42.09,20760.85736729884,25.5405,25.5588,25.5405,25.5588,20760.8574
2013-09-27 14:15:00,42.08,42.08,42.04,42.04,19189.76545842217,25.5527,25.5527,25.5284,25.5284,19189.7655
2013-09-27 14:20:00,42.04,42.08,42.02,42.06,19750.86971159241,25.5284,25.5527,25.5163,25.5405,19750.8697
2013-09-27 14:25:00,42.06,42.1,42.05,42.09,22331.94927617552,25.5405,25.5648,25.5345,25.5588,22331.9493
2013-09-27 14:30:00,42.08,42.1,42.06,42.08,20985.29906856694,25.5527,25.5648,25.5405,25.5527,20985.2991
2013-09-27 14:35:00,42.07,42.1,42.04,42.1,32768.48838514196,25.5466,25.5648,25.5284,25.5648,32768.4884
2013-09-27 14:40:00,42.09,42.1,42.08,42.1,23117.495230613848,25.5588,25.5648,25.5527,25.5648,23117.4952
2013-09-27 14:45:00,42.1,42.14,42.07,42.1,38828.414319380536,25.5648,25.5891,25.5466,25.5648,38828.4143
2013-09-27 14:50:00,42.09,42.12,42.09,42.11,24913.02884075861,25.5588,25.577,25.5588,25.5709,24913.0288
2013-09-27 14:55:00,42.1,42.14,42.09,42.1,51284.928739759845,25.5648,25.5891,25.5588,25.5648,51284.9287
2013-09-27 15:00:00,42.1,42.11,42.08,42.09,34451.80114465267,25.5648,25.5709,25.5527,25.5588,34451.8011
2013-09-27 15:05:00,42.09,42.1,42.04,42.06,162159.12916619907,25.5588,25.5648,25.5284,25.5405,162159.1292
2013-09-27 15:10:00,42.07,42.09,42.05,42.05,127034.00291774212,25.5466,25.5588,25.5345,25.5345,127034.0029
2013-09-27 15:15:00,42.05,42.07,42.02,42.02,58915.9465828751,25.5345,25.5466,25.5163,25.5163,58915.9466
2013-09-27 15:20:00,42.02,42.07,42.02,42.05,113791.94254292447,25.5163,25.5466,25.5163,25.5345,113791.9425
2013-09-27 15:25:00,42.05,42.07,42.03,42.04,68903.60228930535,25.5345,25.5466,25.5223,25.5284,68903.6023
2013-09-27 15:30:00,42.04,42.06,42.02,42.05,113567.50084165638,25.5284,25.5405,25.5163,25.5345,113567.5008
2013-09-27 15:35:00,42.04,42.1,42.03,42.07,163505.77937380766,25.5284,25.5648,25.5223,25.5466,163505.7794
2013-09-27 15:40:00,42.07,42.09,42.03,42.03,109527.55021883066,25.5466,25.5588,25.5223,25.5223,109527.5502
2013-09-27 15:45:00,42.04,42.09,41.98,41.98,166647.963191561,25.5284,25.5588,25.492,25.492,166647.9632
2013-09-27 15:50:00,41.99,42.11,41.99,42.08,106048.70384917516,25.498,25.5709,25.498,25.5527,106048.7038
2013-09-27 15:55:00,42.08,42.11,42.05,42.06,180675.56952081696,25.5527,25.5709,25.5345,25.5405,180675.5695
2013-09-30 09:30:00,41.53,41.57,41.35,41.41,198406.46392099647,25.2187,25.243,25.1094,25.1458,198406.4639
2013-09-30 09:35:00,41.41,41.6,41.36,41.52,163169.1168219055,25.1458,25.2612,25.1155,25.2126,163169.1168
2013-09-30 09:40:00,41.52,41.6,41.44,41.45,48367.1866232746,25.2126,25.2612,25.1641,25.1701,48367.1866
2013-09-30 09:45:00,41.45,41.52,41.44,41.52,98417.68600605991,25.1701,25.2126,25.1641,25.2126,98417.686
2013-09-30 09:50:00,41.51,41.51,41.4,41.41,95163.28133767254,25.2066,25.2066,25.1398,25.1458,95163.2813
2013-09-30 09:55:00,41.42,41.45,41.31,41.45,136797.21692290428,25.1519,25.1701,25.0851,25.1701,136797.2169
2013-09-30 10:00:00,41.45,41.53,41.43,41.52,124228.48165189092,25.1701,25.2187,25.158,25.2126,124228.4817
2013-09-30 10:05:00,41.52,41.59,41.5,41.57,88542.25115026372,25.2126,25.2551,25.2005,25.243,88542.2512
2013-09-30 10:10:00,41.58,41.59,41.49,41.52,77769.04948939513,25.2491,25.2551,25.1944,25.2126,77769.0495
2013-09-30 10:15:00,41.52,41.56,41.5,41.55,66210.3018740882,25.2126,25.2369,25.2005,25.2309,66210.3019
2013-09-30 10:20:00,41.56,41.6,41.52,41.55,79227.92054763775,25.2369,25.2612,25.2126,25.2309,79227.9205
2013-09-30 10:25:00,41.55,41.64,41.55,41.62,68791.3814386713,25.2309,25.2855,25.2309,25.2734,68791.3814
2013-09-30 10:30:00,41.62,41.64,41.55,41.63,160363.5955560543,25.2734,25.2855,25.2309,25.2794,160363.5956
2013-09-30 10:35:00,41.64,41.68,41.62,41.65,78779.03714510155,25.2855,25.3098,25.2734,25.2916,78779.0371
2013-09-30 10:40:00,41.66,41.7,41.65,41.69,75300.19077544607,25.2977,25.3219,25.2916,25.3159,75300.1908
2013-09-30 10:45:00,41.69,41.72,41.69,41.69,77544.60778812703,25.3159,25.3341,25.3159,25.3159,77544.6078
2013-09-30 10:50:00,41.69,41.73,41.69,41.71,157109.19088766692,25.3159,25.3402,25.3159,25.328,157109.1909
2013-09-30 10:55:00,41.72,41.74,41.69,41.72,77095.72438559085,25.3341,25.3462,25.3159,25.3341,77095.7244
2013-09-30 11:00:00,41.71,41.73,41.68,41.68,64639.209965211536,25.328,25.3402,25.3098,25.3098,64639.21
2013-09-30 11:05:00,41.69,41.7,41.64,41.64,62058.13040062843,25.3159,25.3219,25.2855,25.2855,62058.1304
2013-09-30 11:10:00,41.64,41.64,41.53,41.53,57120.41297273033,25.2855,25.2855,25.2187,25.2187,57120.413
2013-09-30 11:15:00,41.53,41.53,41.46,41.47,79676.80395017394,25.2187,25.2187,25.1762,25.1823,79676.804
2013-09-30 11:20:00,41.47,41.56,41.47,41.53,75749.07417798227,25.1823,25.2369,25.1823,25.2187,75749.0742
2013-09-30 11:25:00,41.53,41.64,41.53,41.61,110761.97957580518,25.2187,25.2855,25.2187,25.2673,110761.9796
2013-09-30 11:30:00,41.61,41.65,41.6,41.62,58130.40062843676,25.2673,25.2916,25.2612,25.2734,58130.4006
2013-09-30 11:35:00,41.62,41.65,41.59,41.59,40736.16878015935,25.2734,25.2916,25.2551,25.2551,40736.1688
2013-09-30 11:40:00,41.6,41.61,41.56,41.57,57008.19212209628,25.2612,25.2673,25.2369,25.243,57008.1921
2013-09-30 11:45:00,41.58,41.61,41.55,41.55,61160.36359555605,25.2491,25.2673,25.2309,25.2309,61160.3636
2013-09-30 11:50:00,41.55,41.58,41.55,41.57,45449.44450678936,25.2309,25.2491,25.2309,25.243,45449.4445
2013-09-30 11:55:00,41.57,41.67,41.57,41.67,61833.68869936034,25.243,25.3037,25.243,25.3037,61833.6887
2013-09-30 12:00:00,41.67,41.69,41.64,41.65,153630.34451801144,25.3037,25.3159,25.2855,25.2916,153630.3445
2013-09-30 12:05:00,41.65,41.67,41.59,41.61,70474.69419818201,25.2916,25.3037,25.2551,25.2673,70474.6942
2013-09-30 12:10:00,41.61,41.64,41.59,41.64,45225.00280552126,25.2673,25.2855,25.2551,25.2855,45225.0028
2013-09-30 12:15:00,41.63,41.65,41.59,41.6,78554.59544383346,25.2794,25.2916,25.2551,25.2612,78554.5954
2013-09-30 12:20:00,41.6,41.67,41.6,41.65,47132.75726630008,25.2612,25.3037,25.2612,25.2916,47132.7573
2013-09-30 12:25:00,41.65,41.72,41.64,41.69,61048.14274492201,25.2916,25.3341,25.2855,25.3159,61048.1427
2013-09-30 12:30:00,41.7,41.76,41.69,41.74,80237.90820334418,25.3219,25.3584,25.3159,25.3462,80237.9082
2013-09-30 12:35:00,41.74,41.82,41.73,41.81,77207.94523622488,25.3462,25.3948,25.3402,25.3887,77207.9452
2013-09-30 12:40:00,41.82,41.85,41.8,41.84,110761.97957580518,25.3948,25.413,25.3827,25.407,110761.9796
2013-09-30 12:45:00,41.84,41.88,41.84,41.84,106385.36640107732,25.407,25.4312,25.407,25.407,106385.3664
2013-09-30 12:50:00,41.84,41.85,41.82,41.82,99203.23196049826,25.407,25.413,25.3948,25.3948,99203.232
2013-09-30 12:55:00,41.82,41.82,41.78,41.79,64863.65166647963,25.3948,25.3948,25.3705,25.3766,64863.6517
2013-09-30 13:00:00,41.79,41.89,41.79,41.85,198518.68477163056,25.3766,25.4373,25.3766,25.413,198518.6848
2013-09-30 13:05:00,41.85,41.85,41.84,41.85,45449.44450678936,25.413,25.413,25.407,25.413,45449.4445
2013-09-30 13:10:00,41.85,41.86,41.83,41.84,121984.06463920996,25.413,25.4191,25.4009,25.407,121984.0646
2013-09-30 13:15:00,41.84,42.01,41.84,41.96,146672.65177870047,25.407,25.5102,25.407,25.4798,146672.6518
2013-09-30 13:20:00,41.97,41.97,41.85,41.85,90898.88901357872,25.4859,25.4859,25.413,25.413,90898.889
2013-09-30 13:25:00,41.86,41.88,41.83,41.85,63741.44316013915,25.4191,25.4312,25.4009,25.413,63741.4432
2013-09-30 13:30:00,41.86,41.93,41.85,41.92,107395.35405678376,25.4191,25.4616,25.413,25.4555,107395.3541
2013-09-30 13:35:00,41.93,41.98,41.89,41.91,103692.06598586016,25.4616,25.492,25.4373,25.4495,103692.066
2013-09-30 13:40:00,41.92,41.96,41.9,41.9,48367.1866232746,25.4555,25.4798,25.4434,25.4434,48367.1866
2013-09-30 13:45:00,41.91,41.99,41.91,41.96,54651.55425878128,25.4495,25.498,25.4495,25.4798,54651.5543
2013-09-30 13:50:00,41.96,41.98,41.92,41.92,145887.10582426214,25.4798,25.492,25.4555,25.4555,145887.1058
2013-09-30 13:55:00,41.92,41.92,41.78,41.85,157894.73684210525,25.4555,25.4555,25.3705,25.413,157894.7368
2013-09-30 14:00:00,41.86,41.96,41.83,41.96,301425.2048030524,25.4191,25.4798,25.4009,25.4798,301425.2048
2013-09-30 14:05:00,41.96,41.97,41.94,41.97,142632.70115587476,25.4798,25.4859,25.4677,25.4859,142632.7012
2013-09-30 14:10:00,41.97,41.98,41.91,41.94,110761.97957580518,25.4859,25.492,25.4495,25.4677,110761.9796
2013-09-30 14:15:00,41.94,41.94,41.88,41.88,73167.99461339916,25.4677,25.4677,25.4312,25.4312,73167.9946
2013-09-30 14:20:00,41.88,41.9,41.84,41.86,53417.124901806754,25.4312,25.4434,25.407,25.4191,53417.1249
2013-09-30 14:25:00,41.87,41.93,41.86,41.9,66771.40612725844,25.4252,25.4616,25.4191,25.4434,66771.4061
2013-09-30 14:30:00,41.9,42.02,41.9,41.99,87756.70519582537,25.4434,25.5163,25.4434,25.498,87756.7052
2013-09-30 14:35:00,42.0,42.02,41.94,41.95,84726.74222870609,25.5041,25.5163,25.4677,25.4737,84726.7422
2013-09-30 14:40:00,41.95,41.98,41.93,41.93,113567.50084165638,25.4737,25.492,25.4616,25.4616,113567.5008
2013-09-30 14:45:00,41.94,41.99,41.94,41.98,126360.67781393784,25.4677,25.498,25.4677,25.492,126360.6778
2013-09-30 14:50:00,41.98,41.99,41.93,41.94,91796.6558186511,25.492,25.498,25.4616,25.4677,91796.6558
2013-09-30 14:55:00,41.94,41.98,41.94,41.95,126921.78206710806,25.4677,25.492,25.4677,25.4737,126921.7821
2013-09-30 15:00:00,41.95,41.95,41.86,41.87,85848.95073504657,25.4737,25.4737,25.4191,25.4252,85848.9507
2013-09-30 15:05:00,41.86,41.89,41.8,41.83,120974.07698350352,25.4191,25.4373,25.3827,25.4009,120974.077
2013-09-30 15:10:00,41.84,41.84,41.76,41.77,59028.167433509145,25.407,25.407,25.3584,25.3644,59028.1674
2013-09-30 15:15:00,41.77,41.79,41.72,41.77,67893.61463359892,25.3644,25.3766,25.3341,25.3644,67893.6146
2013-09-30 15:20:00,41.78,41.83,41.77,41.79,59701.49253731343,25.3705,25.4009,25.3644,25.3766,59701.4925
2013-09-30 15:25:00,41.8,41.84,41.79,41.81,103804.2868364942,25.3827,25.407,25.3766,25.3887,103804.2868
2013-09-30 15:30:00,41.81,41.84,41.76,41.8,158006.9576927393,25.3887,25.407,25.3584,25.3827,158006.9577
2013-09-30 15:35:00,41.8,41.83,41.74,41.74,123106.27314555044,25.3827,25.4009,25.3462,25.3462,123106.2731
2013-09-30 15:40:00,41.74,41.74,41.68,41.7,139153.85478621928,25.3462,25.3462,25.3098,25.3219,139153.8548
2013-09-30 15:45:00,41.7,41.79,41.69,41.72,169677.92615868026,25.3219,25.3766,25.3159,25.3341,169677.9262
2013-09-30 15:50:00,41.71,41.77,41.68,41.74,169341.26360677814,25.328,25.3644,25.3098,25.3462,169341.2636
2013-09-30 15:55:00,41.74,41.84,41.72,41.82,408371.6754572999,25.3462,25.407,25.3341,25.3948,408371.6755
2013-10-01 09:30:00,41.84,42.18,41.79,42.09,89440.0179553361,25.407,25.6134,25.3766,25.5588,89440.018
2013-10-01 09:35:00,42.14,42.39,42.11,42.3,116934.1263606778,25.5891,25.7409,25.5709,25.6863,116934.1264
2013-10-01 09:40:00,42.3,42.37,42.28,42.32,128268.43227471664,25.6863,25.7288,25.6741,25.6984,128268.4323
2013-10-01 09:45:00,42.32,42.32,42.06,42.15,105599.820446639,25.6984,25.6984,25.5405,25.5952,105599.8204
2013-10-01 09:50:00,42.16,42.17,41.94,41.96,85400.06733251037,25.6013,25.6073,25.4677,25.4798,85400.0673
2013-10-01 09:55:00,41.96,42.04,41.94,41.97,79340.1413982718,25.4798,25.5284,25.4677,25.4859,79340.1414
2013-10-01 10:00:00,41.96,42.1,41.92,42.09,123779.59824935472,25.4798,25.5648,25.4555,25.5588,123779.5982
2013-10-01 10:05:00,42.1,42.11,41.95,41.97,80013.46650207609,25.5648,25.5709,25.4737,25.4859,80013.4665
2013-10-01 10:10:00,41.95,41.96,41.83,41.86,82145.662664123,25.4737,25.4798,25.4009,25.4191,82145.6627
2013-10-01 10:15:00,41.86,41.91,41.85,41.91,74739.08652227583,25.4191,25.4495,25.413,25.4495,74739.0865
2013-10-01 10:20:00,41.92,41.92,41.87,41.9,145213.78072045784,25.4555,25.4555,25.4252,25.4434,145213.7807
2013-10-01 10:25:00,41.9,41.9,41.84,41.85,72382.44865896083,25.4434,25.4434,25.407,25.413,72382.4487
2013-10-01 10:30:00,41.85,41.94,41.85,41.92,110649.75872517114,25.413,25.4677,25.413,25.4555,110649.7587
2013-10-01 10:35:00,41.93,41.94,41.88,41.92,69801.36909437773,25.4616,25.4677,25.4312,25.4555,69801.3691
2013-10-01 10:40:00,41.93,42.03,41.92,41.99,88654.47200089776,25.4616,25.5223,25.4555,25.498,88654.472
2013-10-01 10:45:00,41.98,42.02,41.96,41.99,144877.11816855572,25.492,25.5163,25.4798,25.498,144877.1182
2013-10-01 10:50:00,41.98,42.1,41.96,42.1,84277.8588261699,25.492,25.5648,25.4798,25.5648,84277.8588
2013-10-01 10:55:00,42.1,42.18,42.08,42.09,86858.938390753,25.5648,25.6134,25.5527,25.5588,86858.9384
2013-10-01 11:00:00,42.1,42.18,42.1,42.15,117383.009763214,25.5648,25.6134,25.5648,25.5952,117383.0098
2013-10-01 11:05:00,42.15,42.21,42.13,42.14,74290.20311973964,25.5952,25.6316,25.5831,25.5891,74290.2031
2013-10-01 11:10:00,42.13,42.13,42.06,42.06,39950.62282572102,25.5831,25.5831,25.5405,25.5405,39950.6228
2013-10-01 11:15:00,42.07,42.12,42.06,42.09,63853.6640107732,25.5466,25.577,25.5405,25.5588,63853.664
2013-10-01 11:20:00,42.1,42.12,42.06,42.07,73729.0988665694,25.5648,25.577,25.5405,25.5466,73729.0989
2013-10-01 11:25:00,42.07,42.1,42.01,42.02,83267.87117046346,25.5466,25.5648,25.5102,25.5163,83267.8712
2013-10-01 11:30:00,42.03,42.08,42.02,42.08,53978.229154976994,25.5223,25.5527,25.5163,25.5527,53978.2292
2013-10-01 11:35:00,42.08,42.08,42.02,42.02,29401.86286612052,25.5527,25.5527,25.5163,25.5163,29401.8629
2013-10-01 11:40:00,42.02,42.1,42.02,42.1,51172.7078891258,25.5163,25.5648,25.5163,25.5648,51172.7079
2013-10-01 11:45:00,42.1,42.1,42.06,42.07,60487.038491751766,25.5648,25.5648,25.5405,25.5466,60487.0385
2013-10-01 11:50:00,42.06,42.1,42.05,42.09,37032.880709235775,25.5405,25.5648,25.5345,25.5588,37032.8807
2013-10-01 11:55:00,42.09,42.12,42.08,42.12,50274.94108405341,25.5588,25.577,25.5527,25.577,50274.9411
2013-10-01 12:00:00,42.11,42.2,42.11,42.19,66322.52272472225,25.5709,25.6256,25.5709,25.6195,66322.5227
2013-10-01 12:05:00,42.19,42.31,42.19,42.28,88430.03029962967,25.6195,25.6924,25.6195,25.6741,88430.0303
2013-10-01 12:10:00,42.28,42.33,42.28,42.28,40623.9479295253,25.6741,25.7045,25.6741,25.6741,40623.9479
2013-10-01 12:15:00,42.27,42.29,42.25,42.27,23903.04118505218,25.6681,25.6802,25.6559,25.6681,23903.0412
2013-10-01 12:20:00,42.28,42.32,42.27,42.31,57008.19212209628,25.6741,25.6984,25.6681,25.6924,57008.1921
2013-10-01 12:25:00,42.3,42.33,42.26,42.29,72270.22780832679,25.6863,25.7045,25.662,25.6802,72270.2278
2013-10-01 12:30:00,42.28,42.28,42.23,42.24,29401.86286612052,25.6741,25.6741,25.6438,25.6498,29401.8629
2013-10-01 12:35:00,42.24,42.24,42.18,42.19,52294.91639546627,25.6498,25.6498,25.6134,25.6195,52294.9164
2013-10-01 12:40:00,42.19,42.21,42.18,42.2,59028.167433509145,25.6195,25.6316,25.6134,25.6256,59028.1674
2013-10-01 12:45:00,42.19,42.23,42.18,42.21,32207.38413197172,25.6195,25.6438,25.6134,25.6316,32207.3841
2013-10-01 12:50:00,42.2,42.24,42.19,42.21,27718.550106609808,25.6256,25.6498,25.6195,25.6316,27718.5501
2013-10-01 12:55:00,42.2,42.25,42.18,42.25,56671.529570194136,25.6256,25.6559,25.6134,25.6559,56671.5296
2013-10-01 13:00:00,42.25,42.29,42.24,42.25,55773.76276512176,25.6559,25.6802,25.6498,25.6559,55773.7628
2013-10-01 13:05:00,42.26,42.26,42.22,42.23,13578.722926719784,25.662,25.662,25.6377,25.6438,13578.7229
2013-10-01 13:10:00,42.23,42.33,42.22,42.26,99203.23196049826,25.6438,25.7045,25.6377,25.662,99203.232
2013-10-01 13:15:00,42.26,42.29,42.26,42.29,19189.76545842217,25.662,25.6802,25.662,25.6802,19189.7655
2013-10-01 13:20:00,42.29,42.29,42.23,42.24,10212.09740769835,25.6802,25.6802,25.6438,25.6498,10212.0974
2013-10-01 13:25:00,42.23,42.23,42.18,42.18,57569.29637526653,25.6438,25.6438,25.6134,25.6134,57569.2964
2013-10-01 13:30:00,42.19,42.2,42.17,42.18,30972.9547749972,25.6195,25.6256,25.6073,25.6134,30972.9548
2013-10-01 13:35:00,42.18,42.18,42.14,42.15,31870.72158006957,25.6134,25.6134,25.5891,25.5952,31870.7216
2013-10-01 13:40:00,42.16,42.18,42.15,42.18,28279.654359780045,25.6013,25.6134,25.5952,25.6134,28279.6544
2013-10-01 13:45:00,42.18,42.18,42.15,42.18,38379.53091684435,25.6134,25.6134,25.5952,25.6134,38379.5309
2013-10-01 13:50:00,42.18,42.2,42.17,42.18,70138.03164627988,25.6134,25.6256,25.6073,25.6134,70138.0316
2013-10-01 13:55:00,42.18,42.27,42.18,42.26,39613.96027381888,25.6134,25.6681,25.6134,25.662,39613.9603
2013-10-01 14:00:00,42.25,42.25,42.18,42.18,37706.20581304006,25.6559,25.6559,25.6134,25.6134,37706.2058
2013-10-01 14:05:00,42.18,42.22,42.18,42.19,31421.838177533384,25.6134,25.6377,25.6134,25.6195,31421.8382
2013-10-01 14:10:00,42.2,42.23,42.18,42.22,23678.599483784084,25.6256,25.6438,25.6134,25.6377,23678.5995
2013-10-01 14:15:00,42.22,42.23,42.16,42.17,46459.43216249579,25.6377,25.6438,25.6013,25.6073,46459.4322
2013-10-01 14:20:00,42.17,42.18,42.15,42.17,47244.97811693412,25.6073,25.6134,25.5952,25.6073,47244.9781
2013-10-01 14:25:00,42.16,42.17,42.09,42.15,58018.17977780271,25.6013,25.6073,25.5588,25.5952,58018.1798
2013-10-01 14:30:00,42.14,42.17,42.11,42.13,30748.513073729097,25.5891,25.6073,25.5709,25.5831,30748.5131
2013-10-01 14:35:00,42.13,42.17,42.1,42.17,49489.39512961508,25.5831,25.6073,25.5648,25.6073,49489.3951
2013-10-01 14:40:00,42.17,42.18,42.13,42.13,30299.629671192903,25.6073,25.6134,25.5831,25.5831,30299.6297
2013-10-01 14:45:00,42.12,42.13,42.1,42.12,47918.30322073841,25.577,25.5831,25.5648,25.577,47918.3032
2013-10-01 14:50:00,42.12,42.2,42.11,42.18,95499.94388957469,25.577,25.6256,25.5709,25.6134,95499.9439
2013-10-01 14:55:00,42.18,42.22,42.17,42.18,30748.513073729097,25.6134,25.6377,25.6073,25.6134,30748.5131
2013-10-01 15:00:00,42.17,42.25,42.15,42.22,120076.31017843114,25.6073,25.6559,25.5952,25.6377,120076.3102
2013-10-01 15:05:00,42.21,42.22,42.16,42.21,60823.70104365391,25.6316,25.6377,25.6013,25.6316,60823.701
2013-10-01 15:10:00,42.21,42.28,42.2,42.28,139266.07563685332,25.6316,25.6741,25.6256,25.6741,139266.0756
2013-10-01 15:15:00,42.28,42.31,42.21,42.22,103467.62428459208,25.6741,25.6924,25.6316,25.6377,103467.6243
2013-10-01 15:20:00,42.22,42.22,42.13,42.15,71933.56525642464,25.6377,25.6377,25.5831,25.5952,71933.5653
2013-10-01 15:25:00,42.16,42.18,42.12,42.18,59028.167433509145,25.6013,25.6134,25.577,25.6134,59028.1674
2013-10-01 15:30:00,42.18,42.25,42.18,42.23,95051.06048703849,25.6134,25.6559,25.6134,25.6438,95051.0605
2013-10-01 15:35:00,42.23,42.29,42.22,42.22,49713.83683088318,25.6438,25.6802,25.6377,25.6377,49713.8368
2013-10-01 15:40:00,42.22,42.23,42.18,42.18,78442.3745931994,25.6377,25.6438,25.6134,25.6134,78442.3746
2013-10-01 15:45:00,42.17,42.24,42.12,42.2,123106.27314555044,25.6073,25.6498,25.577,25.6256,123106.2731
2013-10-01 15:50:00,42.21,42.23,42.12,42.13,212770.73280215464,25.6316,25.6438,25.577,25.5831,212770.7328
2013-10-01 15:55:00,42.13,42.27,42.11,42.26,361014.47648973175,25.5831,25.6681,25.5709,25.662,361014.4765
2013-10-02 09:30:00,41.88,41.98,41.69,41.76,120525.19358096732,25.4312,25.492,25.3159,25.3584,120525.1936
2013-10-02 09:35:00,41.77,41.85,41.69,41.69,116485.24295814162,25.3644,25.413,25.3159,25.3159,116485.243
2013-10-02 09:40:00,41.69,41.72,41.53,41.66,107058.6915048816,25.3159,25.3341,25.2187,25.2977,107058.6915
2013-10-02 09:45:00,41.66,41.69,41.57,41.62,296038.6039726181,25.2977,25.3159,25.243,25.2734,296038.604
2013-10-02 09:50:00,41.62,41.71,41.58,41.67,195825.3843564134,25.2734,25.328,25.2491,25.3037,195825.3844
2013-10-02 09:55:00,41.67,41.68,41.62,41.65,128043.99057344854,25.3037,25.3098,25.2734,25.2916,128043.9906
2013-10-02 10:00:00,41.64,41.66,41.55,41.58,244641.4543822242,25.2855,25.2977,25.2309,25.2491,244641.4544
2013-10-02 10:05:00,41.58,41.58,41.4,41.41,304791.83032207383,25.2491,25.2491,25.1398,25.1458,304791.8303
2013-10-02 10:10:00,41.42,41.55,41.38,41.53,186511.05375378745,25.1519,25.2309,25.1276,25.2187,186511.0538
2013-10-02 10:15:00,41.53,41.54,41.46,41.54,187745.483110762,25.2187,25.2248,25.1762,25.2248,187745.4831
2013-10-02 10:20:00,41.53,41.64,41.52,41.63,152395.91516103692,25.2187,25.2855,25.2126,25.2794,152395.9152
2013-10-02 10:25:00,41.62,41.63,41.54,41.54,101335.42812254516,25.2734,25.2794,25.2248,25.2248,101335.4281
2013-10-02 10:30:00,41.54,41.54,41.45,41.53,103130.96173268992,25.2248,25.2248,25.1701,25.2187,103130.9617
2013-10-02 10:35:00,41.53,41.55,41.48,41.52,145326.0015710919,25.2187,25.2309,25.1883,25.2126,145326.0016
2013-10-02 10:40:00,41.52,41.52,41.44,41.46,187296.59970822572,25.2126,25.2126,25.1641,25.1762,187296.5997
2013-10-02 10:45:00,41.46,41.47,41.42,41.46,117495.23061384803,25.1762,25.1823,25.1519,25.1762,117495.2306
2013-10-02 10:50:00,41.45,41.46,41.4,41.44,119290.7642239928,25.1701,25.1762,25.1398,25.1641,119290.7642
2013-10-02 10:55:00,41.43,41.59,41.43,41.57,210862.97834137583,25.158,25.2551,25.158,25.243,210862.9783
2013-10-02 11:00:00,41.58,41.67,41.58,41.62,78779.03714510155,25.2491,25.3037,25.2491,25.2734,78779.0371
2013-10-02 11:05:00,41.61,41.64,41.61,41.62,15710.919088766692,25.2673,25.2855,25.2673,25.2734,15710.9191
2013-10-02 11:10:00,41.61,41.67,41.61,41.64,128605.09482661878,25.2673,25.3037,25.2673,25.2855,128605.0948
2013-10-02 11:15:00,41.64,41.66,41.62,41.66,99203.23196049826,25.2855,25.2977,25.2734,25.2977,99203.232
2013-10-02 11:20:00,41.66,41.69,41.65,41.65,119402.98507462686,25.2977,25.3159,25.2916,25.2916,119402.9851
2013-10-02 11:25:00,41.66,41.69,41.63,41.66,45225.00280552126,25.2977,25.3159,25.2794,25.2977,45225.0028
2013-10-02 11:30:00,41.66,41.7,41.66,41.67,74739.08652227583,25.2977,25.3219,25.2977,25.3037,74739.0865
2013-10-02 11:35:00,41.68,41.68,41.64,41.66,88430.03029962967,25.3098,25.3098,25.2855,25.2977,88430.0303
2013-10-02 11:40:00,41.66,41.66,41.61,41.61,34788.46369655482,25.2977,25.2977,25.2673,25.2673,34788.4637
2013-10-02 11:45:00,41.61,41.68,41.61,41.67,74514.64482100774,25.2673,25.3098,25.2673,25.3037,74514.6448
2013-10-02 11:50:00,41.66,41.68,41.65,41.66,123106.27314555044,25.2977,25.3098,25.2916,25.2977,123106.2731
2013-10-02 11:55:00,41.67,41.69,41.63,41.65,30860.733924363147,25.3037,25.3159,25.2794,25.2916,30860.7339
2013-10-02 12:00:00,41.65,41.74,41.65,41.7,43205.027494108406,25.2916,25.3462,25.2916,25.3219,43205.0275
2013-10-02 12:05:00,41.71,41.75,41.7,41.72,21883.06587363932,25.328,25.3523,25.3219,25.3341,21883.0659
2013-10-02 12:10:00,41.72,41.73,41.67,41.67,44439.45685108293,25.3341,25.3402,25.3037,25.3037,44439.4569
2013-10-02 12:15:00,41.66,41.7,41.66,41.67,29065.20031421838,25.2977,25.3219,25.2977,25.3037,29065.2003
2013-10-02 12:20:00,41.67,41.7,41.64,41.67,50611.60363595556,25.3037,25.3219,25.2855,25.3037,50611.6036
2013-10-02 12:25:00,41.67,41.68,41.62,41.63,37593.984962406015,25.3037,25.3098,25.2734,25.2794,37593.985
2013-10-02 12:30:00,41.63,41.63,41.61,41.62,94602.1770845023,25.2794,25.2794,25.2673,25.2734,94602.1771
2013-10-02 12:35:00,41.63,41.64,41.61,41.63,29962.967119290763,25.2794,25.2855,25.2673,25.2794,29962.9671
2013-10-02 12:40:00,41.63,41.67,41.61,41.66,53866.00830434294,25.2794,25.3037,25.2673,25.2977,53866.0083
2013-10-02 12:45:00,41.66,41.66,41.61,41.65,26820.783301537424,25.2977,25.2977,25.2673,25.2916,26820.7833
2013-10-02 12:50:00,41.64,41.69,41.64,41.66,27718.550106609808,25.2855,25.3159,25.2855,25.2977,27718.5501
2013-10-02 12:55:00,41.66,41.68,41.64,41.66,35461.78880035911,25.2977,25.3098,25.2855,25.2977,35461.7888
2013-10-02 13:00:00,41.66,41.7,41.66,41.69,38267.3100662103,25.2977,25.3219,25.2977,25.3159,38267.3101
2013-10-02 13:05:00,41.69,41.72,41.69,41.7,40623.9479295253,25.3159,25.3341,25.3159,25.3219,40623.9479
2013-10-02 13:10:00,41.71,41.71,41.67,41.67,29289.642015486475,25.328,25.328,25.3037,25.3037,29289.642
2013-10-02 13:15:00,41.67,41.7,41.66,41.68,24913.02884075861,25.3037,25.3219,25.2977,25.3098,24913.0288
2013-10-02 13:20:00,41.69,41.74,41.67,41.73,52070.47469419818,25.3159,25.3462,25.3037,25.3402,52070.4747
2013-10-02 13:25:00,41.73,41.76,41.73,41.74,49938.27853215127,25.3402,25.3584,25.3402,25.3462,49938.2785
2013-10-02 13:30:00,41.74,41.75,41.72,41.74,31421.838177533384,25.3462,25.3523,25.3341,25.3462,31421.8382
2013-10-02 13:35:00,41.74,41.8,41.73,41.78,62731.45550443272,25.3462,25.3827,25.3402,25.3705,62731.4555
2013-10-02 13:40:00,41.79,41.81,41.73,41.73,37257.32241050387,25.3766,25.3887,25.3402,25.3402,37257.3224
2013-10-02 13:45:00,41.72,41.77,41.7,41.75,29962.967119290763,25.3341,25.3644,25.3219,25.3523,29962.9671
2013-10-02 13:50:00,41.75,41.77,41.74,41.77,45000.56110425317,25.3523,25.3644,25.3462,25.3644,45000.5611
2013-10-02 13:55:00,41.77,41.77,41.72,41.72,68679.16058803725,25.3644,25.3644,25.3341,25.3341,68679.1606
2013-10-02 14:00:00,41.73,41.78,41.7,41.78,53641.56660307485,25.3402,25.3705,25.3219,25.3705,53641.5666
2013-10-02 14:05:00,41.77,41.78,41.74,41.77,29289.642015486475,25.3644,25.3705,25.3462,25.3644,29289.642
2013-10-02 14:10:00,41.77,41.78,41.7,41.7,29514.08371675457,25.3644,25.3705,25.3219,25.3219,29514.0837
2013-10-02 14:15:00,41.71,41.75,41.7,41.75,35237.34709909101,25.328,25.3523,25.3219,25.3523,35237.3471
2013-10-02 14:20:00,41.74,41.77,41.74,41.77,29850.74626865672,25.3462,25.3644,25.3462,25.3644,29850.7463
2013-10-02 14:25:00,41.76,41.81,41.76,41.81,46908.31556503198,25.3584,25.3887,25.3584,25.3887,46908.3156
2013-10-02 14:30:00,41.8,41.8,41.77,41.79,35798.45135226125,25.3827,25.3827,25.3644,25.3766,35798.4514
2013-10-02 14:35:00,41.79,41.79,41.74,41.75,41409.49388396364,25.3766,25.3766,25.3462,25.3523,41409.4939
2013-10-02 14:40:00,41.75,41.75,41.72,41.74,35686.2305016272,25.3523,25.3523,25.3341,25.3462,35686.2305
2013-10-02 14:45:00,41.73,41.77,41.73,41.74,40511.72707889126,25.3402,25.3644,25.3402,25.3462,40511.7271
2013-10-02 14:50:00,41.75,41.79,41.74,41.77,67108.06867916058,25.3523,25.3766,25.3462,25.3644,67108.0687
2013-10-02 14:55:00,41.77,41.8,41.74,41.79,68118.05633486701,25.3644,25.3827,25.3462,25.3766,68118.0563
2013-10-02 15:00:00,41.79,41.81,41.77,41.79,46459.43216249579,25.3766,25.3887,25.3644,25.3766,46459.4322
2013-10-02 15:05:00,41.79,41.81,41.77,41.8,49377.17427898103,25.3766,25.3887,25.3644,25.3827,49377.1743
2013-10-02 15:10:00,41.8,41.84,41.8,41.82,45673.886208057454,25.3827,25.407,25.3827,25.3948,45673.8862
2013-10-02 15:15:00,41.82,41.85,41.8,41.84,35237.34709909101,25.3948,25.413,25.3827,25.407,35237.3471
2013-10-02 15:20:00,41.84,41.84,41.79,41.83,66883.62697789249,25.407,25.407,25.3766,25.4009,66883.627
2013-10-02 15:25:00,41.83,41.85,41.82,41.85,42531.70239030412,25.4009,25.413,25.3948,25.413,42531.7024
2013-10-02 15:30:00,41.85,41.93,41.85,41.92,94489.95623386824,25.413,25.4616,25.413,25.4555,94489.9562
2013-10-02 15:35:00,41.92,41.92,41.88,41.89,163954.66277634384,25.4555,25.4555,25.4312,25.4373,163954.6628
2013-10-02 15:40:00,41.88,41.95,41.88,41.95,131747.27864437213,25.4312,25.4737,25.4312,25.4737,131747.2786
2013-10-02 15:45:00,41.94,41.95,41.81,41.81,181685.55717652332,25.4677,25.4737,25.3887,25.3887,181685.5572
2013-10-02 15:50:00,41.82,41.88,41.8,41.83,218830.6587363932,25.3948,25.4312,25.3827,25.4009,218830.6587
2013-10-02 15:55:00,41.83,41.96,41.82,41.94,451576.70295140834,25.4009,25.4798,25.3948,25.4677,451576.703
2013-10-03 09:30:00,41.85,41.87,41.77,41.85,46010.5487599596,25.413,25.4252,25.3644,25.413,46010.5488
2013-10-03 09:35:00,41.8,41.96,41.76,41.79,51509.37044102794,25.3827,25.4798,25.3584,25.3766,51509.3704
2013-10-03 09:40:00,41.77,41.81,41.64,41.8,51733.81214229604,25.3644,25.3887,25.2855,25.3827,51733.8121
2013-10-03 09:45:00,41.82,41.86,41.75,41.78,101896.5323757154,25.3948,25.4191,25.3523,25.3705,101896.5324
2013-10-03 09:50:00,41.78,41.8,41.75,41.77,51172.7078891258,25.3705,25.3827,25.3523,25.3644,51172.7079
2013-10-03 09:55:00,41.77,41.79,41.73,41.79,35686.2305016272,25.3644,25.3766,25.3402,25.3766,35686.2305
2013-10-03 10:00:00,41.79,41.79,41.64,41.66,120861.85613286948,25.3766,25.3766,25.2855,25.2977,120861.8561
2013-10-03 10:05:00,41.65,41.67,41.6,41.64,64302.54741330939,25.2916,25.3037,25.2612,25.2855,64302.5474
2013-10-03 10:10:00,41.63,41.69,41.6,41.61,60487.038491751766,25.2794,25.3159,25.2612,25.2673,60487.0385
2013-10-03 10:15:00,41.61,41.62,41.51,41.54,105038.71619346876,25.2673,25.2734,25.2066,25.2248,105038.7162
2013-10-03 10:20:00,41.55,41.62,41.47,41.52,87420.04264392324,25.2309,25.2734,25.1823,25.2126,87420.0426
2013-10-03 10:25:00,41.51,41.54,41.47,41.53,81921.22096285489,25.2066,25.2248,25.1823,25.2187,81921.221
2013-10-03 10:30:00,41.52,41.53,41.42,41.45,93704.41027942993,25.2126,25.2187,25.1519,25.1701,93704.4103
2013-10-03 10:35:00,41.45,41.5,41.43,41.45,72831.33206149703,25.1701,25.2005,25.158,25.1701,72831.3321
2013-10-03 10:40:00,41.44,41.45,41.38,41.38,75749.07417798227,25.1641,25.1701,25.1276,25.1276,75749.0742
2013-10-03 10:45:00,41.38,41.51,41.35,41.49,74739.08652227583,25.1276,25.2066,25.1094,25.1944,74739.0865
2013-10-03 10:50:00,41.49,41.57,41.47,41.55,52856.02064863651,25.1944,25.243,25.1823,25.2309,52856.0206
2013-10-03 10:55:00,41.55,41.62,41.55,41.57,31870.72158006957,25.2309,25.2734,25.2309,25.243,31870.7216
2013-10-03 11:00:00,41.56,41.56,41.46,41.5,54875.995960049375,25.2369,25.2369,25.1762,25.2005,54875.996
2013-10-03 11:05:00,41.49,41.53,41.47,41.51,62170.35125126248,25.1944,25.2187,25.1823,25.2066,62170.3513
2013-10-03 11:10:00,41.52,41.53,41.47,41.5,46010.5487599596,25.2126,25.2187,25.1823,25.2005,46010.5488
2013-10-03 11:15:00,41.5,41.51,41.45,41.47,32768.48838514196,25.2005,25.2066,25.1701,25.1823,32768.4884
2013-10-03 11:20:00,41.47,41.49,41.44,41.45,50050.49938278532,25.1823,25.1944,25.1641,25.1701,50050.4994
2013-10-03 11:25:00,41.45,41.46,41.36,41.37,62619.234653798674,25.1701,25.1762,25.1155,25.1216,62619.2347
2013-10-03 11:30:00,41.36,41.39,41.35,41.35,43766.13174727864,25.1155,25.1337,25.1094,25.1094,43766.1317
2013-10-03 11:35:00,41.36,41.36,41.28,41.31,87195.60094265515,25.1155,25.1155,25.0669,25.0851,87195.6009
2013-10-03 11:40:00,41.3,41.3,41.21,41.23,55549.32106385366,25.079,25.079,25.0244,25.0365,55549.3211
2013-10-03 11:45:00,41.22,41.24,41.16,41.18,90674.44731231064,25.0305,25.0426,24.994,25.0062,90674.4473
2013-10-03 11:50:00,41.18,41.23,41.16,41.2,64639.209965211536,25.0062,25.0365,24.994,25.0183,64639.21
2013-10-03 11:55:00,41.2,41.21,41.12,41.16,103243.18258332396,25.0183,25.0244,24.9697,24.994,103243.1826
2013-10-03 12:00:00,41.16,41.16,41.1,41.11,72045.78610705868,24.994,24.994,24.9576,24.9637,72045.7861
2013-10-03 12:05:00,41.12,41.22,41.12,41.22,70250.25249691392,24.9697,25.0305,24.9697,25.0305,70250.2525
2013-10-03 12:10:00,41.23,41.28,41.22,41.25,66659.1852766244,25.0365,25.0669,25.0305,25.0487,66659.1853
2013-10-03 12:15:00,41.25,41.29,41.22,41.23,30636.29222309505,25.0487,25.073,25.0305,25.0365,30636.2922
2013-10-03 12:20:00,41.23,41.25,41.2,41.2,71596.9027045225,25.0365,25.0487,25.0183,25.0183,71596.9027
2013-10-03 12:25:00,41.21,41.29,41.2,41.28,49601.61598024913,25.0244,25.073,25.0183,25.0669,49601.616
2013-10-03 12:30:00,41.28,41.3,41.28,41.28,45673.886208057454,25.0669,25.079,25.0669,25.0669,45673.8862
2013-10-03 12:35:00,41.28,41.33,41.28,41.32,48928.29087644485,25.0669,25.0973,25.0669,25.0912,48928.2909
2013-10-03 12:40:00,41.32,41.33,41.28,41.31,37706.20581304006,25.0912,25.0973,25.0669,25.0851,37706.2058
2013-10-03 12:45:00,41.3,41.4,41.28,41.4,61048.14274492201,25.079,25.1398,25.0669,25.1398,61048.1427
2013-10-03 12:50:00,41.4,41.42,41.35,41.36,44776.119402985074,25.1398,25.1519,25.1094,25.1155,44776.1194
2013-10-03 12:55:00,41.37,41.4,41.36,41.4,36471.776456065534,25.1216,25.1398,25.1155,25.1398,36471.7765
2013-10-03 13:00:00,41.41,41.47,41.4,41.47,57457.07552463248,25.1458,25.1823,25.1398,25.1823,57457.0755
2013-10-03 13:05:00,41.46,41.53,41.46,41.53,64639.209965211536,25.1762,25.2187,25.1762,25.2187,64639.21
2013-10-03 13:10:00,41.53,41.54,41.49,41.49,45898.32790932555,25.2187,25.2248,25.1944,25.1944,45898.3279
2013-10-03 13:15:00,41.48,41.5,41.45,41.5,26371.89989900124,25.1883,25.2005,25.1701,25.2005,26371.8999
2013-10-03 13:20:00,41.49,41.61,41.48,41.58,119964.0893277971,25.1944,25.2673,25.1883,25.2491,119964.0893
2013-10-03 13:25:00,41.58,41.69,41.58,41.69,103243.18258332396,25.2491,25.3159,25.2491,25.3159,103243.1826
2013-10-03 13:30:00,41.7,41.73,41.64,41.64,75187.96992481203,25.3219,25.3402,25.2855,25.2855,75187.9699
2013-10-03 13:35:00,41.64,41.69,41.59,41.61,70250.25249691392,25.2855,25.3159,25.2551,25.2673,70250.2525
2013-10-03 13:40:00,41.61,41.69,41.61,41.67,23117.495230613848,25.2673,25.3159,25.2673,25.3037,23117.4952
2013-10-03 13:45:00,41.66,41.7,41.65,41.69,64190.32656267534,25.2977,25.3219,25.2916,25.3159,64190.3266
2013-10-03 13:50:00,41.69,41.7,41.62,41.62,50836.04533722365,25.3159,25.3219,25.2734,25.2734,50836.0453
2013-10-03 13:55:00,41.62,41.77,41.62,41.75,133430.59140388283,25.2734,25.3644,25.2734,25.3523,133430.5914
2013-10-03 14:00:00,41.74,41.74,41.7,41.71,35237.34709909101,25.3462,25.3462,25.3219,25.328,35237.3471
2013-10-03 14:05:00,41.71,41.75,41.69,41.75,72045.78610705868,25.328,25.3523,25.3159,25.3523,72045.7861
2013-10-03 14:10:00,41.75,41.82,41.73,41.82,39277.29772191673,25.3523,25.3948,25.3402,25.3948,39277.2977
2013-10-03 14:15:00,41.81,41.84,41.77,41.8,47581.64066883627,25.3887,25.407,25.3644,25.3827,47581.6407
2013-10-03 14:20:00,41.8,41.8,41.69,41.69,192009.87543485576,25.3827,25.3827,25.3159,25.3159,192009.8754
2013-10-03 14:25:00,41.69,41.88,41.69,41.85,100549.88216810682,25.3159,25.4312,25.3159,25.413,100549.8822
2013-10-03 14:30:00,41.85,41.87,41.75,41.77,54988.21681068342,25.413,25.4252,25.3523,25.3644,54988.2168
2013-10-03 14:35:00,41.76,41.87,41.76,41.86,51846.032992930086,25.3584,25.4252,25.3584,25.4191,51846.033
2013-10-03 14:40:00,41.86,41.94,41.85,41.89,66883.62697789249,25.4191,25.4677,25.413,25.4373,66883.627
2013-10-03 14:45:00,41.89,41.91,41.85,41.9,50387.161934687465,25.4373,25.4495,25.413,25.4434,50387.1619
2013-10-03 14:50:00,41.9,41.97,41.9,41.95,63180.33890696892,25.4434,25.4859,25.4434,25.4737,63180.3389
2013-10-03 14:55:00,41.94,41.99,41.92,41.92,45786.1070586915,25.4677,25.498,25.4555,25.4555,45786.1071
2013-10-03 15:00:00,41.92,41.96,41.91,41.95,139490.51733812143,25.4555,25.4798,25.4495,25.4737,139490.5173
2013-10-03 15:05:00,41.94,41.95,41.85,41.85,73280.21546403322,25.4677,25.4737,25.413,25.413,73280.2155
2013-10-03 15:10:00,41.85,41.88,41.84,41.85,54090.45000561104,25.413,25.4312,25.407,25.413,54090.45
2013-10-03 15:15:00,41.85,41.9,41.85,41.89,44663.89855235103,25.413,25.4434,25.413,25.4373,44663.8986
2013-10-03 15:20:00,41.89,41.92,41.85,41.86,44663.89855235103,25.4373,25.4555,25.413,25.4191,44663.8986
2013-10-03 15:25:00,41.86,41.93,41.85,41.92,54427.11255751318,25.4191,25.4616,25.413,25.4555,54427.1126
2013-10-03 15:30:00,41.92,41.94,41.88,41.88,108966.44596566042,25.4555,25.4677,25.4312,25.4312,108966.446
2013-10-03 15:35:00,41.88,41.91,41.85,41.89,66546.96442599034,25.4312,25.4495,25.413,25.4373,66546.9644
2013-10-03 15:40:00,41.89,41.91,41.85,41.91,98529.90685669395,25.4373,25.4495,25.413,25.4495,98529.9069
2013-10-03 15:45:00,41.92,41.92,41.84,41.87,186623.2746044215,25.4555,25.4555,25.407,25.4252,186623.2746
2013-10-03 15:50:00,41.88,41.89,41.85,41.88,111996.4089327797,25.4312,25.4373,25.413,25.4312,111996.4089
2013-10-03 15:55:00,41.89,41.89,41.74,41.79,465828.7509819324,25.4373,25.4373,25.3462,25.3766,465828.751
2013-10-04 09:30:00,41.9,41.93,41.71,41.85,129390.64078105713,25.4434,25.4616,25.328,25.413,129390.6408
2013-10-04 09:35:00,41.86,42.14,41.86,42.03,169004.601054876,25.4191,25.5891,25.4191,25.5223,169004.6011
2013-10-04 09:40:00,42.03,42.03,41.92,42.0,94938.83963640445,25.5223,25.5223,25.4555,25.5041,94938.8396
2013-10-04 09:45:00,42.01,42.08,41.96,42.05,68005.83548423297,25.5102,25.5527,25.4798,25.5345,68005.8355
2013-10-04 09:50:00,42.05,42.28,42.04,42.25,98866.56940859611,25.5345,25.6741,25.5284,25.6559,98866.5694
2013-10-04 09:55:00,42.25,42.32,42.2,42.21,92469.9809224554,25.6559,25.6984,25.6256,25.6316,92469.9809
2013-10-04 10:00:00,42.22,42.24,42.11,42.16,49377.17427898103,25.6377,25.6498,25.5709,25.6013,49377.1743
2013-10-04 10:05:00,42.15,42.2,42.15,42.17,100325.44046683871,25.5952,25.6256,25.5952,25.6073,100325.4405
2013-10-04 10:10:00,42.17,42.26,42.16,42.24,102008.75322634944,25.6073,25.662,25.6013,25.6498,102008.7532
2013-10-04 10:15:00,42.25,42.33,42.23,42.26,105712.04129727304,25.6559,25.7045,25.6438,25.662,105712.0413
2013-10-04 10:20:00,42.26,42.26,42.15,42.23,104477.6119402985,25.662,25.662,25.5952,25.6438,104477.6119
2013-10-04 10:25:00,42.24,42.24,42.18,42.18,88991.13455279991,25.6498,25.6498,25.6134,25.6134,88991.1346
2013-10-04 10:30:00,42.19,42.24,42.18,42.18,52743.79979800247,25.6195,25.6498,25.6134,25.6134,52743.7998
2013-10-04 10:35:00,42.18,42.26,42.18,42.2,116709.68465940972,25.6134,25.662,25.6134,25.6256,116709.6847
2013-10-04 10:40:00,42.2,42.29,42.19,42.28,55998.20446638985,25.6256,25.6802,25.6195,25.6741,55998.2045
2013-10-04 10:45:00,42.28,42.35,42.26,42.34,65761.41847155201,25.6741,25.7166,25.662,25.7106,65761.4185
2013-10-04 10:50:00,42.33,42.35,42.26,42.26,54427.11255751318,25.7045,25.7166,25.662,25.662,54427.1126
2013-10-04 10:55:00,42.27,42.27,42.18,42.2,50050.49938278532,25.6681,25.6681,25.6134,25.6256,50050.4994
2013-10-04 11:00:00,42.19,42.26,42.18,42.26,64975.87251711368,25.6195,25.662,25.6134,25.662,64975.8725
2013-10-04 11:05:00,42.27,42.33,42.17,42.2,71035.79845135225,25.6681,25.7045,25.6073,25.6256,71035.7985
2013-10-04 11:10:00,42.19,42.26,42.18,42.23,55773.76276512176,25.6195,25.662,25.6134,25.6438,55773.7628
2013-10-04 11:15:00,42.22,42.29,42.18,42.29,29850.74626865672,25.6377,25.6802,25.6134,25.6802,29850.7463
2013-10-04 11:20:00,42.29,42.3,42.24,42.25,28616.31691168219,25.6802,25.6863,25.6498,25.6559,28616.3169
2013-10-04 11:25:00,42.25,42.32,42.25,42.27,19077.544607788124,25.6559,25.6984,25.6559,25.6681,19077.5446
2013-10-04 11:30:00,42.28,42.32,42.25,42.25,32319.604982605768,25.6741,25.6984,25.6559,25.6559,32319.605
2013-10-04 11:35:00,42.26,42.26,42.2,42.24,14925.373134328358,25.662,25.662,25.6256,25.6498,14925.3731
2013-10-04 11:40:00,42.24,42.25,42.19,42.2,32095.16328133767,25.6498,25.6559,25.6195,25.6256,32095.1633
2013-10-04 11:45:00,42.2,42.24,42.19,42.23,70025.81079564583,25.6256,25.6498,25.6195,25.6438,70025.8108
2013-10-04 11:50:00,42.22,42.26,42.21,42.24,60038.15508921557,25.6377,25.662,25.6316,25.6498,60038.1551
2013-10-04 11:55:00,42.24,42.26,42.21,42.24,42868.36494220626,25.6498,25.662,25.6316,25.6498,42868.3649
2013-10-04 12:00:00,42.25,42.27,42.24,42.25,48254.96577264056,25.6559,25.6681,25.6498,25.6559,48254.9658
2013-10-04 12:05:00,42.25,42.3,42.24,42.3,48479.40747390865,25.6559,25.6863,25.6498,25.6863,48479.4075
2013-10-04 12:10:00,42.3,42.33,42.29,42.31,101559.86982381326,25.6863,25.7045,25.6802,25.6924,101559.8698
2013-10-04 12:15:00,42.31,42.38,42.31,42.36,63853.6640107732,25.6924,25.7349,25.6924,25.7227,63853.664
2013-10-04 12:20:00,42.38,42.44,42.34,42.43,105150.9370441028,25.7349,25.7713,25.7106,25.7652,105150.937
2013-10-04 12:25:00,42.43,42.45,42.4,42.43,142520.4803052407,25.7652,25.7774,25.747,25.7652,142520.4803
2013-10-04 12:30:00,42.43,42.45,42.42,42.43,71596.9027045225,25.7652,25.7774,25.7592,25.7652,71596.9027
2013-10-04 12:35:00,42.43,42.45,42.43,42.43,18965.32375715408,25.7652,25.7774,25.7652,25.7652,18965.3238
2013-10-04 12:40:00,42.43,42.49,42.43,42.46,22893.05352934575,25.7652,25.8017,25.7652,25.7834,22893.0535
2013-10-04 12:45:00,42.46,42.47,42.4,42.44,51733.81214229604,25.7834,25.7895,25.747,25.7713,51733.8121
2013-10-04 12:50:00,42.45,42.45,42.41,42.43,21995.28672427337,25.7774,25.7774,25.7531,25.7652,21995.2867
2013-10-04 12:55:00,42.43,42.48,42.43,42.48,20648.6365166648,25.7652,25.7956,25.7652,25.7956,20648.6365
2013-10-04 13:00:00,42.47,42.48,42.44,42.45,24351.92458758837,25.7895,25.7956,25.7713,25.7774,24351.9246
2013-10-04 13:05:00,42.44,42.49,42.44,42.49,12232.072719111213,25.7713,25.8017,25.7713,25.8017,12232.0727
2013-10-04 13:10:00,42.49,42.49,42.41,42.42,23117.495230613848,25.8017,25.8017,25.7531,25.7592,23117.4952
2013-10-04 13:15:00,42.43,42.46,42.42,42.45,39838.40197508697,25.7652,25.7834,25.7592,25.7774,39838.402
2013-10-04 13:20:00,42.44,42.46,42.43,42.43,21883.06587363932,25.7713,25.7834,25.7652,25.7652,21883.0659
2013-10-04 13:25:00,42.43,42.45,42.43,42.45,8079.901245651442,25.7652,25.7774,25.7652,25.7774,8079.9012
2013-10-04 13:30:00,42.45,42.46,42.43,42.46,37369.54326113792,25.7774,25.7834,25.7652,25.7834,37369.5433
2013-10-04 13:35:00,42.46,42.5,42.46,42.5,17394.23184827741,25.7834,25.8077,25.7834,25.8077,17394.2318
2013-10-04 13:40:00,42.51,42.51,42.47,42.47,11895.410167209067,25.8138,25.8138,25.7895,25.7895,11895.4102
2013-10-04 13:45:00,42.47,42.47,42.43,42.43,8977.668050723823,25.7895,25.7895,25.7652,25.7652,8977.6681
2013-10-04 13:50:00,42.43,42.47,42.43,42.44,18291.99865334979,25.7652,25.7895,25.7652,25.7713,18291.9987
2013-10-04 13:55:00,42.44,42.45,42.39,42.4,34339.580294018626,25.7713,25.7774,25.7409,25.747,34339.5803
2013-10-04 14:00:00,42.4,42.43,42.39,42.4,32319.604982605768,25.747,25.7652,25.7409,25.747,32319.605
2013-10-04 14:05:00,42.41,42.42,42.36,42.37,23790.82033441813,25.7531,25.7592,25.7227,25.7288,23790.8203
2013-10-04 14:10:00,42.36,42.43,42.36,42.43,35461.78880035911,25.7227,25.7652,25.7227,25.7652,35461.7888
2013-10-04 14:15:00,42.42,42.43,42.39,42.42,22780.832678711704,25.7592,25.7652,25.7409,25.7592,22780.8327
2013-10-04 14:20:00,42.41,42.41,42.36,42.38,16833.12759510717,25.7531,25.7531,25.7227,25.7349,16833.1276
2013-10-04 14:25:00,42.38,42.43,42.38,42.43,14139.827179890022,25.7349,25.7652,25.7349,25.7652,14139.8272
2013-10-04 14:30:00,42.43,42.43,42.35,42.35,56222.64616765795,25.7652,25.7652,25.7166,25.7166,56222.6462
2013-10-04 14:35:00,42.36,42.39,42.35,42.36,32992.93008641005,25.7227,25.7409,25.7166,25.7227,32992.9301
2013-10-04 14:40:00,42.36,42.37,42.35,42.36,29177.42116485243,25.7227,25.7288,25.7166,25.7227,29177.4212
2013-10-04 14:45:00,42.36,42.41,42.35,42.4,30187.40882055886,25.7227,25.7531,25.7166,25.747,30187.4088
2013-10-04 14:50:00,42.4,42.44,42.4,42.43,30299.629671192903,25.747,25.7713,25.747,25.7652,30299.6297
2013-10-04 14:55:00,42.43,42.47,42.43,42.46,28840.758612950285,25.7652,25.7895,25.7652,25.7834,28840.7586
2013-10-04 15:00:00,42.46,42.49,42.46,42.47,38940.63517001459,25.7834,25.8017,25.7834,25.7895,38940.6352
2013-10-04 15:05:00,42.48,42.5,42.45,42.49,22331.94927617552,25.7956,25.8077,25.7774,25.8017,22331.9493
2013-10-04 15:10:00,42.49,42.53,42.49,42.52,62955.897205700814,25.8017,25.8259,25.8017,25.8199,62955.8972
2013-10-04 15:15:00,42.53,42.53,42.48,42.51,71596.9027045225,25.8259,25.8259,25.7956,25.8138,71596.9027
2013-10-04 15:20:00,42.51,42.51,42.46,42.5,67220.28952979464,25.8138,25.8138,25.7834,25.8077,67220.2895
2013-10-04 15:25:00,42.49,42.51,42.46,42.49,35686.2305016272,25.8017,25.8138,25.7834,25.8017,35686.2305
2013-10-04 15:30:00,42.48,42.5,42.44,42.44,54651.55425878128,25.7956,25.8077,25.7713,25.7713,54651.5543
2013-10-04 15:35:00,42.43,42.47,42.43,42.46,56110.4253170239,25.7652,25.7895,25.7652,25.7834,56110.4253
2013-10-04 15:40:00,42.46,42.46,42.43,42.43,81135.67500841655,25.7834,25.7834,25.7652,25.7652,81135.675
2013-10-04 15:45:00,42.43,42.49,42.43,42.49,151049.26495342833,25.7652,25.8017,25.7652,25.8017,151049.265
2013-10-04 15:50:00,42.49,42.49,42.43,42.43,132757.26630007854,25.8017,25.8017,25.7652,25.7652,132757.2663
2013-10-04 15:55:00,42.43,42.51,42.41,42.48,287060.93592189427,25.7652,25.8138,25.7531,25.7956,287060.9359
2013-10-07 09:30:00,42.02,42.02,41.56,41.69,94826.6187857704,25.5163,25.5163,25.2369,25.3159,94826.6188
2013-10-07 09:35:00,41.67,41.87,41.65,41.79,81247.89585905061,25.3037,25.4252,25.2916,25.3766,81247.8959
2013-10-07 09:40:00,41.76,41.83,41.72,41.75,64639.209965211536,25.3584,25.4009,25.3341,25.3523,64639.21
2013-10-07 09:45:00,41.76,41.83,41.72,41.79,110761.97957580518,25.3584,25.4009,25.3341,25.3766,110761.9796
2013-10-07 09:50:00,41.79,41.82,41.69,41.72,89664.45965660419,25.3766,25.3948,25.3159,25.3341,89664.4597
2013-10-07 09:55:00,41.72,41.77,41.7,41.75,54090.45000561104,25.3341,25.3644,25.3219,25.3523,54090.45
2013-10-07 10:00:00,41.76,41.78,41.69,41.7,61272.5844461901,25.3584,25.3705,25.3159,25.3219,61272.5844
2013-10-07 10:05:00,41.69,41.76,41.66,41.74,62507.01380316463,25.3159,25.3584,25.2977,25.3462,62507.0138
2013-10-07 10:10:00,41.73,41.75,41.69,41.75,40287.28537762316,25.3402,25.3523,25.3159,25.3523,40287.2854
2013-10-07 10:15:00,41.75,41.79,41.75,41.77,33329.5926383122,25.3523,25.3766,25.3523,25.3644,33329.5926
2013-10-07 10:20:00,41.77,41.92,41.77,41.89,51733.81214229604,25.3644,25.4555,25.3644,25.4373,51733.8121
2013-10-07 10:25:00,41.89,41.94,41.88,41.92,41185.052182695545,25.4373,25.4677,25.4312,25.4555,41185.0522
2013-10-07 10:30:00,41.92,41.95,41.88,41.89,43653.91089664459,25.4555,25.4737,25.4312,25.4373,43653.9109
2013-10-07 10:35:00,41.89,41.92,41.82,41.82,40848.3896307934,25.4373,25.4555,25.3948,25.3948,40848.3896
2013-10-07 10:40:00,41.83,41.85,41.8,41.85,35237.34709909101,25.4009,25.413,25.3827,25.413,35237.3471
2013-10-07 10:45:00,41.85,41.94,41.85,41.94,40287.28537762316,25.413,25.4677,25.413,25.4677,40287.2854
2013-10-07 10:50:00,41.93,41.93,41.87,41.91,22107.507574907417,25.4616,25.4616,25.4252,25.4495,22107.5076
2013-10-07 10:55:00,41.9,41.9,41.85,41.86,15823.13993940074,25.4434,25.4434,25.413,25.4191,15823.1399
2013-10-07 11:00:00,41.85,41.85,41.77,41.78,56222.64616765795,25.413,25.413,25.3644,25.3705,56222.6462
2013-10-07 11:05:00,41.78,41.8,41.74,41.77,44888.34025361912,25.3705,25.3827,25.3462,25.3644,44888.3403
2013-10-07 11:10:00,41.77,41.83,41.77,41.79,22331.94927617552,25.3644,25.4009,25.3644,25.3766,22331.9493
2013-10-07 11:15:00,41.79,41.79,41.74,41.75,42531.70239030412,25.3766,25.3766,25.3462,25.3523,42531.7024
2013-10-07 11:20:00,41.75,41.81,41.75,41.8,30075.18796992481,25.3523,25.3887,25.3523,25.3827,30075.188
2013-10-07 11:25:00,41.8,41.82,41.77,41.78,26933.00415217147,25.3827,25.3948,25.3644,25.3705,26933.0042
2013-10-07 11:30:00,41.78,41.84,41.77,41.83,55324.87936258557,25.3705,25.407,25.3644,25.4009,55324.8794
2013-10-07 11:35:00,41.84,41.88,41.84,41.85,60150.37593984962,25.407,25.4312,25.407,25.413,60150.3759
2013-10-07 11:40:00,41.85,41.88,41.83,41.84,40175.06452698911,25.413,25.4312,25.4009,25.407,40175.0645
2013-10-07 11:45:00,41.83,41.9,41.83,41.88,38491.7517674784,25.4009,25.4434,25.4009,25.4312,38491.7518
2013-10-07 11:50:00,41.89,41.95,41.89,41.92,49040.51172707889,25.4373,25.4737,25.4373,25.4555,49040.5117
2013-10-07 11:55:00,41.92,41.97,41.92,41.96,36696.21815733363,25.4555,25.4859,25.4555,25.4798,36696.2182
2013-10-07 12:00:00,41.96,41.99,41.93,41.99,43092.80664347435,25.4798,25.498,25.4616,25.498,43092.8066
2013-10-07 12:05:00,41.99,41.99,41.95,41.96,22331.94927617552,25.498,25.498,25.4737,25.4798,22331.9493
2013-10-07 12:10:00,41.95,42.0,41.94,41.99,23678.599483784084,25.4737,25.5041,25.4677,25.498,23678.5995
2013-10-07 12:15:00,41.99,42.05,41.98,42.02,43878.352597912686,25.498,25.5345,25.492,25.5163,43878.3526
2013-10-07 12:20:00,42.02,42.02,41.98,42.0,27157.445853439567,25.5163,25.5163,25.492,25.5041,27157.4459
2013-10-07 12:25:00,41.99,42.0,41.95,41.96,16159.802491302884,25.498,25.5041,25.4737,25.4798,16159.8025
2013-10-07 12:30:00,41.95,41.96,41.89,41.94,41297.27303332959,25.4737,25.4798,25.4373,25.4677,41297.273
2013-10-07 12:35:00,41.94,41.99,41.93,41.97,37818.42666367411,25.4677,25.498,25.4616,25.4859,37818.4267
2013-10-07 12:40:00,41.97,42.02,41.96,42.02,56895.97127146224,25.4859,25.5163,25.4798,25.5163,56895.9713
2013-10-07 12:45:00,42.03,42.05,42.01,42.05,23903.04118505218,25.5223,25.5345,25.5102,25.5345,23903.0412
2013-10-07 12:50:00,42.05,42.1,42.04,42.1,24688.587139490515,25.5345,25.5648,25.5284,25.5648,24688.5871
2013-10-07 12:55:00,42.1,42.1,42.02,42.02,27606.32925597576,25.5648,25.5648,25.5163,25.5163,27606.3293
2013-10-07 13:00:00,42.02,42.09,42.02,42.08,31309.617326899337,25.5163,25.5588,25.5163,25.5527,31309.6173
2013-10-07 13:05:00,42.08,42.1,42.06,42.1,14813.15228369431,25.5527,25.5648,25.5405,25.5648,14813.1523
2013-10-07 13:10:00,42.1,42.16,42.1,42.14,34788.46369655482,25.5648,25.6013,25.5648,25.5891,34788.4637
2013-10-07 13:15:00,42.15,42.16,42.11,42.12,26708.562450903377,25.5952,25.6013,25.5709,25.577,26708.5625
2013-10-07 13:20:00,42.12,42.15,42.12,42.14,21097.519919200982,25.577,25.5952,25.577,25.5891,21097.5199
2013-10-07 13:25:00,42.13,42.14,42.09,42.1,46459.43216249579,25.5831,25.5891,25.5588,25.5648,46459.4322
2013-10-07 13:30:00,42.11,42.15,42.1,42.1,34227.35944338458,25.5709,25.5952,25.5648,25.5648,34227.3594
2013-10-07 13:35:00,42.1,42.11,42.02,42.02,29962.967119290763,25.5648,25.5709,25.5163,25.5163,29962.9671
2013-10-07 13:40:00,42.03,42.04,42.01,42.02,40960.61048142744,25.5223,25.5284,25.5102,25.5163,40960.6105
2013-10-07 13:45:00,42.02,42.07,42.02,42.06,28391.87521041409,25.5163,25.5466,25.5163,25.5405,28391.8752
2013-10-07 13:50:00,42.06,42.07,42.02,42.07,36583.99730669958,25.5405,25.5466,25.5163,25.5466,36583.9973
2013-10-07 13:55:00,42.07,42.14,42.07,42.13,36135.113904163394,25.5466,25.5891,25.5466,25.5831,36135.1139
2013-10-07 14:00:00,42.14,42.2,42.14,42.15,33217.37178767815,25.5891,25.6256,25.5891,25.5952,33217.3718
2013-10-07 14:05:00,42.16,42.16,42.07,42.09,39052.85602064864,25.6013,25.6013,25.5466,25.5588,39052.856
2013-10-07 14:10:00,42.09,42.11,42.08,42.09,30187.40882055886,25.5588,25.5709,25.5527,25.5588,30187.4088
2013-10-07 14:15:00,42.09,42.1,42.05,42.09,57344.85467399842,25.5588,25.5648,25.5345,25.5588,57344.8547
2013-10-07 14:20:00,42.09,42.1,42.07,42.09,74177.98226910559,25.5588,25.5648,25.5466,25.5588,74177.9823
2013-10-07 14:25:00,42.09,42.11,42.04,42.09,41072.8313320615,25.5588,25.5709,25.5284,25.5588,41072.8313
2013-10-07 14:30:00,42.1,42.1,42.04,42.06,47020.53641566603,25.5648,25.5648,25.5284,25.5405,47020.5364
2013-10-07 14:35:00,42.07,42.09,42.03,42.04,59589.271686679385,25.5466,25.5588,25.5223,25.5284,59589.2717
2013-10-07 14:40:00,42.04,42.06,41.99,41.99,35012.90539782291,25.5284,25.5405,25.498,25.498,35012.9054
2013-10-07 14:45:00,42.0,42.09,42.0,42.08,36696.21815733363,25.5041,25.5588,25.5041,25.5527,36696.2182
2013-10-07 14:50:00,42.07,42.09,42.05,42.06,35686.2305016272,25.5466,25.5588,25.5345,25.5405,35686.2305
2013-10-07 14:55:00,42.06,42.13,42.06,42.11,25025.24969139266,25.5405,25.5831,25.5405,25.5709,25025.2497
2013-10-07 15:00:00,42.12,42.14,42.1,42.11,40623.9479295253,25.577,25.5891,25.5648,25.5709,40623.9479
2013-10-07 15:05:00,42.1,42.12,42.08,42.11,45337.22365615532,25.5648,25.577,25.5527,25.5709,45337.2237
2013-10-07 15:10:00,42.12,42.18,42.12,42.15,35012.90539782291,25.577,25.6134,25.577,25.5952,35012.9054
2013-10-07 15:15:00,42.15,42.15,42.11,42.11,23454.15778251599,25.5952,25.5952,25.5709,25.5709,23454.1578
2013-10-07 15:20:00,42.11,42.12,42.0,42.01,63180.33890696892,25.5709,25.577,25.5041,25.5102,63180.3389
2013-10-07 15:25:00,42.02,42.02,41.98,42.01,39501.73942318482,25.5163,25.5163,25.492,25.5102,39501.7394
2013-10-07 15:30:00,42.01,42.01,41.98,42.01,31758.500729435527,25.5102,25.5102,25.492,25.5102,31758.5007
2013-10-07 15:35:00,42.0,42.01,41.93,41.93,54988.21681068342,25.5041,25.5102,25.4616,25.4616,54988.2168
2013-10-07 15:40:00,41.94,41.97,41.91,41.95,77207.94523622488,25.4677,25.4859,25.4495,25.4737,77207.9452
2013-10-07 15:45:00,41.96,41.96,41.89,41.92,107395.35405678376,25.4798,25.4798,25.4373,25.4555,107395.3541
2013-10-07 15:50:00,41.91,41.92,41.86,41.88,123330.71484681852,25.4495,25.4555,25.4191,25.4312,123330.7148
2013-10-07 15:55:00,41.89,41.89,41.8,41.81,259454.6066659185,25.4373,25.4373,25.3827,25.3887,259454.6067
2013-10-08 09:30:00,41.76,41.86,41.59,41.64,101559.86982381326,25.3584,25.4191,25.2551,25.2855,101559.8698
2013-10-08 09:35:00,41.62,41.69,41.57,41.6,35910.67220289529,25.2734,25.3159,25.243,25.2612,35910.6722
2013-10-08 09:40:00,41.59,41.78,41.54,41.78,57120.41297273033,25.2551,25.3705,25.2248,25.3705,57120.413
2013-10-08 09:45:00,41.82,41.87,41.78,41.82,58915.9465828751,25.3948,25.4252,25.3705,25.3948,58915.9466
2013-10-08 09:50:00,41.82,41.88,41.69,41.88,48591.6283245427,25.3948,25.4312,25.3159,25.4312,48591.6283
2013-10-08 09:55:00,41.88,41.95,41.85,41.91,51172.7078891258,25.4312,25.4737,25.413,25.4495,51172.7079
2013-10-08 10:00:00,41.92,41.95,41.82,41.89,111996.4089327797,25.4555,25.4737,25.3948,25.4373,111996.4089
2013-10-08 10:05:00,41.9,41.92,41.83,41.85,53192.68320053866,25.4434,25.4555,25.4009,25.413,53192.6832
2013-10-08 10:10:00,41.84,41.92,41.81,41.89,42419.48153967007,25.407,25.4555,25.3887,25.4373,42419.4815
2013-10-08 10:15:00,41.88,41.91,41.83,41.88,38940.63517001459,25.4312,25.4495,25.4009,25.4312,38940.6352
2013-10-08 10:20:00,41.88,41.92,41.82,41.82,24800.80799012457,25.4312,25.4555,25.3948,25.3948,24800.808
2013-10-08 10:25:00,41.82,41.85,41.78,41.79,28952.97946358433,25.3948,25.413,25.3705,25.3766,28952.9795
2013-10-08 10:30:00,41.79,41.82,41.73,41.76,41185.052182695545,25.3766,25.3948,25.3402,25.3584,41185.0522
2013-10-08 10:35:00,41.75,41.77,41.68,41.69,61160.36359555605,25.3523,25.3644,25.3098,25.3159,61160.3636
2013-10-08 10:40:00,41.69,41.76,41.69,41.76,75636.85332734822,25.3159,25.3584,25.3159,25.3584,75636.8533
2013-10-08 10:45:00,41.76,41.77,41.66,41.66,69576.92739310964,25.3584,25.3644,25.2977,25.2977,69576.9274
2013-10-08 10:50:00,41.66,41.67,41.61,41.66,49377.17427898103,25.2977,25.3037,25.2673,25.2977,49377.1743
2013-10-08 10:55:00,41.64,41.64,41.59,41.62,33890.69689148243,25.2855,25.2855,25.2551,25.2734,33890.6969
2013-10-08 11:00:00,41.61,41.61,41.54,41.58,63741.44316013915,25.2673,25.2673,25.2248,25.2491,63741.4432
2013-10-08 11:05:00,41.58,41.61,41.57,41.61,82482.32521602513,25.2491,25.2673,25.243,25.2673,82482.3252
2013-10-08 11:10:00,41.61,41.66,41.61,41.65,71260.24015262035,25.2673,25.2977,25.2673,25.2916,71260.2402
2013-10-08 11:15:00,41.66,41.66,41.57,41.58,124565.14420379304,25.2977,25.2977,25.243,25.2491,124565.1442
2013-10-08 11:20:00,41.59,41.62,41.58,41.61,145999.32667489618,25.2551,25.2734,25.2491,25.2673,145999.3267
2013-10-08 11:25:00,41.61,41.61,41.54,41.56,95724.38559084278,25.2673,25.2673,25.2248,25.2369,95724.3856
2013-10-08 11:30:00,41.56,41.56,41.44,41.45,72831.33206149703,25.2369,25.2369,25.1641,25.1701,72831.3321
2013-10-08 11:35:00,41.45,41.49,41.38,41.41,65424.75591964987,25.1701,25.1944,25.1276,25.1458,65424.7559
2013-10-08 11:40:00,41.4,41.4,41.35,41.38,59252.60913477724,25.1398,25.1398,25.1094,25.1276,59252.6091
2013-10-08 11:45:00,41.37,41.37,41.26,41.33,75412.41162608012,25.1216,25.1216,25.0548,25.0973,75412.4116
2013-10-08 11:50:00,41.32,41.41,41.32,41.39,55212.65851195152,25.0912,25.1458,25.0912,25.1337,55212.6585
2013-10-08 11:55:00,41.39,41.44,41.38,41.4,26708.562450903377,25.1337,25.1641,25.1276,25.1398,26708.5625
2013-10-08 12:00:00,41.4,41.42,41.34,41.36,53304.90405117271,25.1398,25.1519,25.1033,25.1155,53304.9041
2013-10-08 12:05:00,41.36,41.36,41.29,41.36,87307.82179328919,25.1155,25.1155,25.073,25.1155,87307.8218
2013-10-08 12:10:00,41.36,41.37,41.32,41.36,57681.51722590057,25.1155,25.1216,25.0912,25.1155,57681.5172
2013-10-08 12:15:00,41.36,41.37,41.3,41.32,90113.3430591404,25.1155,25.1216,25.079,25.0912,90113.3431
2013-10-08 12:20:00,41.31,41.32,41.24,41.25,66210.3018740882,25.0851,25.0912,25.0426,25.0487,66210.3019
2013-10-08 12:25:00,41.25,41.28,41.22,41.28,41297.27303332959,25.0487,25.0669,25.0305,25.0669,41297.273
2013-10-08 12:30:00,41.28,41.32,41.26,41.29,136572.77522163617,25.0669,25.0912,25.0548,25.073,136572.7752
2013-10-08 12:35:00,41.29,41.43,41.27,41.42,96397.71069464706,25.073,25.158,25.0608,25.1519,96397.7107
2013-10-08 12:40:00,41.43,41.46,41.4,41.46,30748.513073729097,25.158,25.1762,25.1398,25.1762,30748.5131
2013-10-08 12:45:00,41.46,41.5,41.45,41.48,39950.62282572102,25.1762,25.2005,25.1701,25.1883,39950.6228
2013-10-08 12:50:00,41.49,41.5,41.45,41.48,35574.00965099315,25.1944,25.2005,25.1701,25.1883,35574.0097
2013-10-08 12:55:00,41.49,41.51,41.46,41.48,28616.31691168219,25.1944,25.2066,25.1762,25.1883,28616.3169
2013-10-08 13:00:00,41.49,41.59,41.48,41.55,59701.49253731343,25.1944,25.2551,25.1883,25.2309,59701.4925
2013-10-08 13:05:00,41.55,41.58,41.51,41.51,56334.867018292,25.2309,25.2491,25.2066,25.2066,56334.867
2013-10-08 13:10:00,41.51,41.6,41.5,41.57,60823.70104365391,25.2066,25.2612,25.2005,25.243,60823.701
2013-10-08 13:15:00,41.58,41.58,41.47,41.5,67220.28952979464,25.2491,25.2491,25.1823,25.2005,67220.2895
2013-10-08 13:20:00,41.51,41.53,41.45,41.53,29738.525418022666,25.2066,25.2187,25.1701,25.2187,29738.5254
2013-10-08 13:25:00,41.53,41.59,41.5,41.56,81696.7792615868,25.2187,25.2551,25.2005,25.2369,81696.7793
2013-10-08 13:30:00,41.56,41.62,41.55,41.58,54202.67085624509,25.2369,25.2734,25.2309,25.2491,54202.6709
2013-10-08 13:35:00,41.58,41.58,41.52,41.53,23454.15778251599,25.2491,25.2491,25.2126,25.2187,23454.1578
2013-10-08 13:40:00,41.53,41.54,41.5,41.53,43092.80664347435,25.2187,25.2248,25.2005,25.2187,43092.8066
2013-10-08 13:45:00,41.53,41.55,41.44,41.5,66995.84782852653,25.2187,25.2309,25.1641,25.2005,66995.8478
2013-10-08 13:50:00,41.5,41.55,41.49,41.53,32768.48838514196,25.2005,25.2309,25.1944,25.2187,32768.4884
2013-10-08 13:55:00,41.53,41.59,41.49,41.53,25810.795645831,25.2187,25.2551,25.1944,25.2187,25810.7956
2013-10-08 14:00:00,41.53,41.54,41.45,41.47,88317.80944899561,25.2187,25.2248,25.1701,25.1823,88317.8094
2013-10-08 14:05:00,41.47,41.48,41.42,41.44,34451.80114465267,25.1823,25.1883,25.1519,25.1641,34451.8011
2013-10-08 14:10:00,41.45,41.52,41.45,41.47,26147.458197733136,25.1701,25.2126,25.1701,25.1823,26147.4582
2013-10-08 14:15:00,41.48,41.49,41.42,41.46,54090.45000561104,25.1883,25.1944,25.1519,25.1762,54090.45
2013-10-08 14:20:00,41.47,41.58,41.42,41.56,88093.36774772752,25.1823,25.2491,25.1519,25.2369,88093.3677
2013-10-08 14:25:00,41.56,41.65,41.54,41.61,96061.04814274493,25.2369,25.2916,25.2248,25.2673,96061.0481
2013-10-08 14:30:00,41.61,41.67,41.58,41.62,64639.209965211536,25.2673,25.3037,25.2491,25.2734,64639.21
2013-10-08 14:35:00,41.62,41.64,41.58,41.61,75636.85332734822,25.2734,25.2855,25.2491,25.2673,75636.8533
2013-10-08 14:40:00,41.61,41.63,41.56,41.61,68342.4980361351,25.2673,25.2794,25.2369,25.2673,68342.498
2013-10-08 14:45:00,41.61,41.61,41.53,41.54,63180.33890696892,25.2673,25.2673,25.2187,25.2248,63180.3389
2013-10-08 14:50:00,41.53,41.57,41.51,41.56,64751.43081584558,25.2187,25.243,25.2066,25.2369,64751.4308
2013-10-08 14:55:00,41.56,41.6,41.52,41.6,81921.22096285489,25.2369,25.2612,25.2126,25.2612,81921.221
2013-10-08 15:00:00,41.6,41.65,41.58,41.62,74851.30737290988,25.2612,25.2916,25.2491,25.2734,74851.3074
2013-10-08 15:05:00,41.62,41.65,41.52,41.53,89327.79710470205,25.2734,25.2916,25.2126,25.2187,89327.7971
2013-10-08 15:10:00,41.52,41.55,41.49,41.52,93255.52687689372,25.2126,25.2309,25.1944,25.2126,93255.5269
2013-10-08 15:15:00,41.51,41.58,41.48,41.56,126024.01526203568,25.2066,25.2491,25.1883,25.2369,126024.0153
2013-10-08 15:20:00,41.56,41.67,41.56,41.67,107395.35405678376,25.2369,25.3037,25.2369,25.3037,107395.3541
2013-10-08 15:25:00,41.67,41.69,41.63,41.66,66434.7435753563,25.3037,25.3159,25.2794,25.2977,66434.7436
2013-10-08 15:30:00,41.66,41.7,41.61,41.62,90562.22646167658,25.2977,25.3219,25.2673,25.2734,90562.2265
2013-10-08 15:35:00,41.61,41.63,41.56,41.6,104253.1702390304,25.2673,25.2794,25.2369,25.2612,104253.1702
2013-10-08 15:40:00,41.6,41.63,41.56,41.57,130512.8492873976,25.2612,25.2794,25.2369,25.243,130512.8493
2013-10-08 15:45:00,41.57,41.58,41.46,41.48,115475.25530243518,25.243,25.2491,25.1762,25.1883,115475.2553
2013-10-08 15:50:00,41.48,41.53,41.45,41.46,167994.61339916955,25.1883,25.2187,25.1701,25.1762,167994.6134
2013-10-08 15:55:00,41.45,41.47,41.36,41.39,400516.2159129166,25.1701,25.1823,25.1155,25.1337,400516.2159
2013-10-09 09:30:00,41.46,41.51,41.4,41.42,95836.60644147682,25.1762,25.2066,25.1398,25.1519,95836.6064
2013-10-09 09:35:00,41.43,41.53,41.4,41.44,58467.0631803389,25.158,25.2187,25.1398,25.1641,58467.0632
2013-10-09 09:40:00,41.43,41.45,41.24,41.38,54427.11255751318,25.158,25.1701,25.0426,25.1276,54427.1126
2013-10-09 09:45:00,41.37,41.45,41.33,41.33,44439.45685108293,25.1216,25.1701,25.0973,25.0973,44439.4569
2013-10-09 09:50:00,41.32,41.36,41.25,41.3,97744.36090225563,25.0912,25.1155,25.0487,25.079,97744.3609
2013-10-09 09:55:00,41.31,41.33,41.22,41.33,81696.7792615868,25.0851,25.0973,25.0305,25.0973,81696.7793
2013-10-09 10:00:00,41.32,41.34,41.25,41.28,107507.5749074178,25.0912,25.1033,25.0487,25.0669,107507.5749
2013-10-09 10:05:00,41.28,41.29,41.18,41.2,110313.096173269,25.0669,25.073,25.0062,25.0183,110313.0962
2013-10-09 10:10:00,41.19,41.21,41.09,41.16,114353.04679609471,25.0122,25.0244,24.9515,24.994,114353.0468
2013-10-09 10:15:00,41.15,41.19,41.08,41.11,85848.95073504657,24.988,25.0122,24.9455,24.9637,85848.9507
2013-10-09 10:20:00,41.1,41.14,41.02,41.12,238805.97014925373,24.9576,24.9819,24.909,24.9697,238805.9701
2013-10-09 10:25:00,41.13,41.17,41.08,41.1,104477.6119402985,24.9758,25.0001,24.9455,24.9576,104477.6119
2013-10-09 10:30:00,41.09,41.16,41.07,41.13,82257.88351475704,24.9515,24.994,24.9394,24.9758,82257.8835
2013-10-09 10:35:00,41.13,41.13,41.05,41.1,58579.28403097295,24.9758,24.9758,24.9272,24.9576,58579.284
2013-10-09 10:40:00,41.09,41.12,41.04,41.1,65088.09336774772,24.9515,24.9697,24.9212,24.9576,65088.0934
2013-10-09 10:45:00,41.1,41.1,40.97,41.04,86971.15924138704,24.9576,24.9576,24.8787,24.9212,86971.1592
2013-10-09 10:50:00,41.04,41.05,40.94,40.97,72606.89036022892,24.9212,24.9272,24.8604,24.8787,72606.8904
2013-10-09 10:55:00,40.97,40.99,40.87,40.87,110200.87532263494,24.8787,24.8908,24.8179,24.8179,110200.8753
2013-10-09 11:00:00,40.88,40.95,40.88,40.91,68566.93973740321,24.824,24.8665,24.824,24.8422,68566.9397
2013-10-09 11:05:00,40.91,40.95,40.87,40.88,95724.38559084278,24.8422,24.8665,24.8179,24.824,95724.3856
2013-10-09 11:10:00,40.87,40.89,40.79,40.8,169453.48445741218,24.8179,24.8301,24.7694,24.7754,169453.4845
2013-10-09 11:15:00,40.8,40.84,40.77,40.81,104253.1702390304,24.7754,24.7997,24.7572,24.7815,104253.1702
2013-10-09 11:20:00,40.81,40.84,40.8,40.81,94153.2936819661,24.7815,24.7997,24.7754,24.7815,94153.2937
2013-10-09 11:25:00,40.81,40.88,40.81,40.85,75636.85332734822,24.7815,24.824,24.7815,24.8058,75636.8533
2013-10-09 11:30:00,40.84,41.0,40.83,40.97,87307.82179328919,24.7997,24.8969,24.7936,24.8787,87307.8218
2013-10-09 11:35:00,40.97,40.97,40.9,40.9,47693.86151947032,24.8787,24.8787,24.8361,24.8361,47693.8615
2013-10-09 11:40:00,40.91,40.97,40.91,40.95,55212.65851195152,24.8422,24.8787,24.8422,24.8665,55212.6585
2013-10-09 11:45:00,40.95,41.08,40.95,41.08,64639.209965211536,24.8665,24.9455,24.8665,24.9455,64639.21
2013-10-09 11:50:00,41.08,41.12,41.06,41.11,44663.89855235103,24.9455,24.9697,24.9333,24.9637,44663.8986
2013-10-09 11:55:00,41.12,41.17,41.11,41.12,64751.43081584558,24.9697,25.0001,24.9637,24.9697,64751.4308
2013-10-09 12:00:00,41.12,41.17,41.11,41.12,38940.63517001459,24.9697,25.0001,24.9637,24.9697,38940.6352
2013-10-09 12:05:00,41.12,41.13,41.08,41.1,86185.6132869487,24.9697,24.9758,24.9455,24.9576,86185.6133
2013-10-09 12:10:00,41.1,41.14,41.09,41.1,35349.56794972506,24.9576,24.9819,24.9515,24.9576,35349.5679
2013-10-09 12:15:00,41.1,41.12,41.05,41.06,65873.63932218606,24.9576,24.9697,24.9272,24.9333,65873.6393
2013-10-09 12:20:00,41.06,41.11,41.04,41.1,66659.1852766244,24.9333,24.9637,24.9212,24.9576,66659.1853
2013-10-09 12:25:00,41.1,41.15,41.09,41.13,39838.40197508697,24.9576,24.988,24.9515,24.9758,39838.402
2013-10-09 12:30:00,41.13,41.14,41.09,41.14,106160.9246998092,24.9758,24.9819,24.9515,24.9819,106160.9247
2013-10-09 12:35:00,41.13,41.2,41.13,41.19,81584.55841095276,24.9758,25.0183,24.9758,25.0122,81584.5584
2013-10-09 12:40:00,41.19,41.21,41.15,41.19,43541.69004601055,25.0122,25.0244,24.988,25.0122,43541.69
2013-10-09 12:45:00,41.2,41.2,41.12,41.14,20760.85736729884,25.0183,25.0183,24.9697,24.9819,20760.8574
2013-10-09 12:50:00,41.14,41.15,41.08,41.14,34451.80114465267,24.9819,24.988,24.9455,24.9819,34451.8011
2013-10-09 12:55:00,41.16,41.2,41.13,41.15,26933.00415217147,24.994,25.0183,24.9758,24.988,26933.0042
2013-10-09 13:00:00,41.15,41.22,41.14,41.21,55549.32106385366,24.988,25.0305,24.9819,25.0244,55549.3211
2013-10-09 13:05:00,41.21,41.22,41.16,41.17,48254.96577264056,25.0244,25.0305,24.994,25.0001,48254.9658
2013-10-09 13:10:00,41.17,41.21,41.12,41.2,60487.038491751766,25.0001,25.0244,24.9697,25.0183,60487.0385
2013-10-09 13:15:00,41.2,41.3,41.2,41.3,48142.7449220065,25.0183,25.079,25.0183,25.079,48142.7449
2013-10-09 13:20:00,41.3,41.41,41.28,41.38,66546.96442599034,25.079,25.1458,25.0669,25.1276,66546.9644
2013-10-09 13:25:00,41.38,41.43,41.32,41.33,57569.29637526653,25.1276,25.158,25.0912,25.0973,57569.2964
2013-10-09 13:30:00,41.34,41.37,41.3,41.3,42307.26068903602,25.1033,25.1216,25.079,25.079,42307.2607
2013-10-09 13:35:00,41.28,41.35,41.28,41.34,52968.24149927056,25.0669,25.1094,25.0669,25.1033,52968.2415
2013-10-09 13:40:00,41.34,41.43,41.33,41.36,67332.51038042868,25.1033,25.158,25.0973,25.1155,67332.5104
2013-10-09 13:45:00,41.36,41.41,41.36,41.36,42868.36494220626,25.1155,25.1458,25.1155,25.1155,42868.3649
2013-10-09 13:50:00,41.37,41.46,41.36,41.43,48479.40747390865,25.1216,25.1762,25.1155,25.158,48479.4075
2013-10-09 13:55:00,41.43,41.43,41.36,41.37,42980.58579284031,25.158,25.158,25.1155,25.1216,42980.5858
2013-10-09 14:00:00,41.37,41.45,41.32,41.42,124565.14420379304,25.1216,25.1701,25.0912,25.1519,124565.1442
2013-10-09 14:05:00,41.42,41.47,41.38,41.43,63629.2223095051,25.1519,25.1823,25.1276,25.158,63629.2223
2013-10-09 14:10:00,41.45,41.45,41.38,41.39,49713.83683088318,25.1701,25.1701,25.1276,25.1337,49713.8368
2013-10-09 14:15:00,41.41,41.44,41.35,41.36,54651.55425878128,25.1458,25.1641,25.1094,25.1155,54651.5543
2013-10-09 14:20:00,41.36,41.45,41.31,41.37,111323.08382897542,25.1155,25.1701,25.0851,25.1216,111323.0838
2013-10-09 14:25:00,41.38,41.49,41.36,41.48,84502.300527438,25.1276,25.1944,25.1155,25.1883,84502.3005
2013-10-09 14:30:00,41.48,41.52,41.45,41.49,66771.40612725844,25.1883,25.2126,25.1701,25.1944,66771.4061
2013-10-09 14:35:00,41.49,41.5,41.41,41.45,91684.43496801706,25.1944,25.2005,25.1458,25.1701,91684.435
2013-10-09 14:40:00,41.45,41.46,41.42,41.45,29401.86286612052,25.1701,25.1762,25.1519,25.1701,29401.8629
2013-10-09 14:45:00,41.45,41.46,41.41,41.45,47244.97811693412,25.1701,25.1762,25.1458,25.1701,47244.9781
2013-10-09 14:50:00,41.45,41.48,41.42,41.43,53641.56660307485,25.1701,25.1883,25.1519,25.158,53641.5666
2013-10-09 14:55:00,41.43,41.5,41.43,41.5,38042.8683649422,25.158,25.2005,25.158,25.2005,38042.8684
2013-10-09 15:00:00,41.5,41.52,41.45,41.46,39501.73942318482,25.2005,25.2126,25.1701,25.1762,39501.7394
2013-10-09 15:05:00,41.46,41.52,41.43,41.49,66771.40612725844,25.1762,25.2126,25.158,25.1944,66771.4061
2013-10-09 15:10:00,41.49,41.51,41.47,41.48,67781.39378296486,25.1944,25.2066,25.1823,25.1883,67781.3938
2013-10-09 15:15:00,41.48,41.51,41.45,41.47,76085.7367298844,25.1883,25.2066,25.1701,25.1823,76085.7367
2013-10-09 15:20:00,41.47,41.5,41.44,41.46,69576.92739310964,25.1823,25.2005,25.1641,25.1762,69576.9274
2013-10-09 15:25:00,41.46,41.49,41.42,41.46,101784.31152508136,25.1762,25.1944,25.1519,25.1762,101784.3115
2013-10-09 15:30:00,41.47,41.53,41.45,41.51,103579.84513522612,25.1823,25.2187,25.1701,25.2066,103579.8451
2013-10-09 15:35:00,41.51,41.53,41.43,41.45,82257.88351475704,25.2066,25.2187,25.158,25.1701,82257.8835
2013-10-09 15:40:00,41.45,41.47,41.41,41.41,95948.82729211087,25.1701,25.1823,25.1458,25.1458,95948.8273
2013-10-09 15:45:00,41.41,41.41,41.26,41.3,205813.04006284368,25.1458,25.1458,25.0548,25.079,205813.0401
2013-10-09 15:50:00,41.3,41.39,41.27,41.39,337784.76040848385,25.079,25.1337,25.0608,25.1337,337784.7604
2013-10-09 15:55:00,41.38,41.4,41.3,41.33,345303.5574009651,25.1276,25.1398,25.079,25.0973,345303.5574
2013-10-10 09:30:00,42.02,42.37,41.99,42.34,146897.09347996858,25.5163,25.7288,25.498,25.7106,146897.0935
2013-10-10 09:35:00,42.35,42.38,42.18,42.35,118729.65997082255,25.7166,25.7349,25.6134,25.7166,118729.66
2013-10-10 09:40:00,42.35,42.48,42.28,42.41,147121.53518123666,25.7166,25.7956,25.6741,25.7531,147121.5352
2013-10-10 09:45:00,42.43,42.48,42.39,42.45,99764.33621366847,25.7652,25.7956,25.7409,25.7774,99764.3362
2013-10-10 09:50:00,42.44,42.53,42.39,42.46,77544.60778812703,25.7713,25.8259,25.7409,25.7834,77544.6078
2013-10-10 09:55:00,42.47,42.55,42.47,42.48,100998.76557064302,25.7895,25.8381,25.7895,25.7956,100998.7656
2013-10-10 10:00:00,42.49,42.63,42.43,42.61,90337.78476040848,25.8017,25.8867,25.7652,25.8745,90337.7848
2013-10-10 10:05:00,42.6,42.61,42.52,42.54,48030.524071372456,25.8685,25.8745,25.8199,25.832,48030.5241
2013-10-10 10:10:00,42.53,42.55,42.45,42.54,95499.94388957469,25.8259,25.8381,25.7774,25.832,95499.9439
2013-10-10 10:15:00,42.53,42.55,42.45,42.5,85175.62563124228,25.8259,25.8381,25.7774,25.8077,85175.6256
2013-10-10 10:20:00,42.5,42.51,42.47,42.5,75187.96992481203,25.8077,25.8138,25.7895,25.8077,75187.9699
2013-10-10 10:25:00,42.5,42.53,42.48,42.51,76759.0618336887,25.8077,25.8259,25.7956,25.8138,76759.0618
2013-10-10 10:30:00,42.51,42.52,42.47,42.51,38491.7517674784,25.8138,25.8199,25.7895,25.8138,38491.7518
2013-10-10 10:35:00,42.51,42.58,42.51,42.52,57344.85467399842,25.8138,25.8563,25.8138,25.8199,57344.8547
2013-10-10 10:40:00,42.53,42.59,42.53,42.56,104589.83279093256,25.8259,25.8624,25.8259,25.8442,104589.8328
2013-10-10 10:45:00,42.55,42.66,42.55,42.63,108629.78341375828,25.8381,25.9049,25.8381,25.8867,108629.7834
2013-10-10 10:50:00,42.63,42.69,42.63,42.66,108405.34171249018,25.8867,25.9231,25.8867,25.9049,108405.3417
2013-10-10 10:55:00,42.66,42.67,42.59,42.62,85512.28818314442,25.9049,25.911,25.8624,25.8806,85512.2882
2013-10-10 11:00:00,42.62,42.63,42.44,42.45,81472.3375603187,25.8806,25.8867,25.7713,25.7774,81472.3376
2013-10-10 11:05:00,42.45,42.46,42.33,42.36,104814.27449220064,25.7774,25.7834,25.7045,25.7227,104814.2745
2013-10-10 11:10:00,42.35,42.39,42.31,42.38,76534.6201324206,25.7166,25.7409,25.6924,25.7349,76534.6201
2013-10-10 11:15:00,42.38,42.43,42.35,42.38,43205.027494108406,25.7349,25.7652,25.7166,25.7349,43205.0275
2013-10-10 11:20:00,42.38,42.49,42.38,42.42,68454.71888676916,25.7349,25.8017,25.7349,25.7592,68454.7189
2013-10-10 11:25:00,42.41,42.5,42.38,42.45,69913.58994501177,25.7531,25.8077,25.7349,25.7774,69913.5899
2013-10-10 11:30:00,42.45,42.49,42.36,42.49,80237.90820334418,25.7774,25.8017,25.7227,25.8017,80237.9082
2013-10-10 11:35:00,42.5,42.53,42.48,42.51,76197.95758051846,25.8077,25.8259,25.7956,25.8138,76197.9576
2013-10-10 11:40:00,42.51,42.52,42.47,42.5,52743.79979800247,25.8138,25.8199,25.7895,25.8077,52743.7998
2013-10-10 11:45:00,42.5,42.56,42.49,42.55,73841.31971720346,25.8077,25.8442,25.8017,25.8381,73841.3197
2013-10-10 11:50:00,42.55,42.56,42.48,42.53,43317.24834474245,25.8381,25.8442,25.7956,25.8259,43317.2483
2013-10-10 11:55:00,42.53,42.56,42.47,42.51,30299.629671192903,25.8259,25.8442,25.7895,25.8138,30299.6297
2013-10-10 12:00:00,42.51,42.55,42.49,42.55,67893.61463359892,25.8138,25.8381,25.8017,25.8381,67893.6146
2013-10-10 12:05:00,42.54,42.57,42.52,42.55,72045.78610705868,25.832,25.8502,25.8199,25.8381,72045.7861
2013-10-10 12:10:00,42.55,42.55,42.51,42.54,27045.22500280552,25.8381,25.8381,25.8138,25.832,27045.225
2013-10-10 12:15:00,42.55,42.55,42.51,42.51,32319.604982605768,25.8381,25.8381,25.8138,25.8138,32319.605
2013-10-10 12:20:00,42.51,42.52,42.46,42.52,30411.85052182696,25.8138,25.8199,25.7834,25.8199,30411.8505
2013-10-10 12:25:00,42.51,42.51,42.47,42.48,49489.39512961508,25.8138,25.8138,25.7895,25.7956,49489.3951
2013-10-10 12:30:00,42.48,42.56,42.48,42.55,38940.63517001459,25.7956,25.8442,25.7956,25.8381,38940.6352
2013-10-10 12:35:00,42.54,42.61,42.54,42.59,18179.777802715744,25.832,25.8745,25.832,25.8624,18179.7778
2013-10-10 12:40:00,42.6,42.61,42.54,42.56,21770.84502300528,25.8685,25.8745,25.832,25.8442,21770.845
2013-10-10 12:45:00,42.56,42.58,42.55,42.55,22780.832678711704,25.8442,25.8563,25.8381,25.8381,22780.8327
2013-10-10 12:50:00,42.55,42.56,42.52,42.54,56334.867018292,25.8381,25.8442,25.8199,25.832,56334.867
2013-10-10 12:55:00,42.54,42.55,42.52,42.52,31309.617326899337,25.832,25.8381,25.8199,25.8199,31309.6173
2013-10-10 13:00:00,42.51,42.52,42.46,42.46,22444.17012680956,25.8138,25.8199,25.7834,25.7834,22444.1701
2013-10-10 13:05:00,42.45,42.49,42.44,42.48,24015.262035686228,25.7774,25.8017,25.7713,25.7956,24015.262
2013-10-10 13:10:00,42.48,42.52,42.48,42.51,21546.403321737176,25.7956,25.8199,25.7956,25.8138,21546.4033
2013-10-10 13:15:00,42.52,42.52,42.51,42.51,11895.410167209067,25.8199,25.8199,25.8138,25.8138,11895.4102
2013-10-10 13:20:00,42.51,42.53,42.47,42.47,26933.00415217147,25.8138,25.8259,25.7895,25.7895,26933.0042
2013-10-10 13:25:00,42.47,42.47,42.44,42.45,12905.397822915496,25.7895,25.7895,25.7713,25.7774,12905.3978
2013-10-10 13:30:00,42.45,42.49,42.43,42.48,16047.581640668835,25.7774,25.8017,25.7652,25.7956,16047.5816
2013-10-10 13:35:00,42.47,42.49,42.43,42.48,37145.10155986982,25.7895,25.8017,25.7652,25.7956,37145.1016
2013-10-10 13:40:00,42.48,42.51,42.46,42.47,20199.753114128605,25.7956,25.8138,25.7834,25.7895,20199.7531
2013-10-10 13:45:00,42.47,42.49,42.46,42.47,16272.02334193693,25.7895,25.8017,25.7834,25.7895,16272.0233
2013-10-10 13:50:00,42.47,42.51,42.44,42.5,13017.618673549545,25.7895,25.8138,25.7713,25.8077,13017.6187
2013-10-10 13:55:00,42.5,42.52,42.49,42.51,19638.648860958365,25.8077,25.8199,25.8017,25.8138,19638.6489
2013-10-10 14:00:00,42.51,42.51,42.46,42.46,29065.20031421838,25.8138,25.8138,25.7834,25.7834,29065.2003
2013-10-10 14:05:00,42.47,42.49,42.43,42.43,27045.22500280552,25.7895,25.8017,25.7652,25.7652,27045.225
2013-10-10 14:10:00,42.43,42.47,42.4,42.47,59140.38828414319,25.7652,25.7895,25.747,25.7895,59140.3883
2013-10-10 14:15:00,42.47,42.48,42.43,42.44,73055.77376276512,25.7895,25.7956,25.7652,25.7713,73055.7738
2013-10-10 14:20:00,42.45,42.51,42.45,42.51,19414.207159690268,25.7774,25.8138,25.7774,25.8138,19414.2072
2013-10-10 14:25:00,42.51,42.51,42.49,42.51,33217.37178767815,25.8138,25.8138,25.8017,25.8138,33217.3718
2013-10-10 14:30:00,42.51,42.52,42.47,42.52,33666.25519021434,25.8138,25.8199,25.7895,25.8199,33666.2552
2013-10-10 14:35:00,42.51,42.53,42.49,42.5,39165.07687128268,25.8138,25.8259,25.8017,25.8077,39165.0769
2013-10-10 14:40:00,42.5,42.52,42.48,42.51,27718.550106609808,25.8077,25.8199,25.7956,25.8138,27718.5501
2013-10-10 14:45:00,42.51,42.52,42.48,42.5,18965.32375715408,25.8138,25.8199,25.7956,25.8077,18965.3238
2013-10-10 14:50:00,42.49,42.52,42.49,42.51,19975.31141286051,25.8017,25.8199,25.8017,25.8138,19975.3114
2013-10-10 14:55:00,42.51,42.51,42.47,42.51,32207.38413197172,25.8138,25.8138,25.7895,25.8138,32207.3841
2013-10-10 15:00:00,42.51,42.62,42.5,42.61,89888.90135787228,25.8138,25.8806,25.8077,25.8745,89888.9014
2013-10-10 15:05:00,42.61,42.72,42.61,42.68,176635.61889799123,25.8745,25.9413,25.8745,25.917,176635.6189
2013-10-10 15:10:00,42.69,42.81,42.68,42.77,126921.78206710806,25.9231,25.996,25.917,25.9717,126921.7821
2013-10-10 15:15:00,42.77,42.78,42.7,42.74,84614.52137807204,25.9717,25.9778,25.9292,25.9535,84614.5214
2013-10-10 15:20:00,42.74,42.78,42.72,42.75,111996.4089327797,25.9535,25.9778,25.9413,25.9595,111996.4089
2013-10-10 15:25:00,42.75,42.8,42.74,42.77,95275.50218830658,25.9595,25.9899,25.9535,25.9717,95275.5022
2013-10-10 15:30:00,42.78,42.8,42.73,42.73,110761.97957580518,25.9778,25.9899,25.9474,25.9474,110761.9796
2013-10-10 15:35:00,42.73,42.79,42.73,42.77,114240.82594546066,25.9474,25.9838,25.9474,25.9717,114240.8259
2013-10-10 15:40:00,42.77,42.77,42.75,42.75,131747.27864437213,25.9717,25.9717,25.9595,25.9595,131747.2786
2013-10-10 15:45:00,42.75,42.81,42.71,42.74,200201.99753114127,25.9595,25.996,25.9353,25.9535,200201.9975
2013-10-10 15:50:00,42.73,42.77,42.73,42.75,193244.3047918303,25.9474,25.9717,25.9474,25.9595,193244.3048
2013-10-10 15:55:00,42.75,42.86,42.75,42.85,445292.33531590167,25.9595,26.0263,25.9595,26.0203,445292.3353
2013-10-11 09:30:00,42.72,42.81,42.58,42.6,96734.3732465492,25.9413,25.996,25.8563,25.8685,96734.3732
2013-10-11 09:35:00,42.59,42.83,42.59,42.82,30075.18796992481,25.8624,26.0081,25.8624,26.002,30075.188
2013-10-11 09:40:00,42.82,42.83,42.67,42.75,38940.63517001459,26.002,26.0081,25.911,25.9595,38940.6352
2013-10-11 09:45:00,42.75,42.84,42.72,42.76,46796.094714397936,25.9595,26.0142,25.9413,25.9656,46796.0947
2013-10-11 09:50:00,42.78,42.78,42.65,42.72,39726.18112445292,25.9778,25.9778,25.8988,25.9413,39726.1811
2013-10-11 09:55:00,42.7,42.81,42.68,42.81,35574.00965099315,25.9292,25.996,25.917,25.996,35574.0097
2013-10-11 10:00:00,42.82,42.89,42.8,42.87,71709.12355515655,26.002,26.0446,25.9899,26.0324,71709.1236
2013-10-11 10:05:00,42.86,42.97,42.85,42.92,60038.15508921557,26.0263,26.0931,26.0203,26.0628,60038.1551
2013-10-11 10:10:00,42.92,42.93,42.84,42.91,64302.54741330939,26.0628,26.0688,26.0142,26.0567,64302.5474
2013-10-11 10:15:00,42.91,42.94,42.84,42.89,68566.93973740321,26.0567,26.0749,26.0142,26.0446,68566.9397
2013-10-11 10:20:00,42.89,42.92,42.81,42.92,129053.97822915496,26.0446,26.0628,25.996,26.0628,129053.9782
2013-10-11 10:25:00,42.92,42.96,42.88,42.92,79676.80395017394,26.0628,26.0871,26.0385,26.0628,79676.804
2013-10-11 10:30:00,42.91,42.92,42.87,42.92,59252.60913477724,26.0567,26.0628,26.0324,26.0628,59252.6091
2013-10-11 10:35:00,42.92,42.92,42.88,42.9,111884.18808214566,26.0628,26.0628,26.0385,26.0506,111884.1881
2013-10-11 10:40:00,42.9,42.94,42.89,42.91,77993.49119066322,26.0506,26.0749,26.0446,26.0567,77993.4912
2013-10-11 10:45:00,42.9,42.92,42.79,42.79,62058.13040062843,26.0506,26.0628,25.9838,25.9838,62058.1304
2013-10-11 10:50:00,42.78,42.82,42.77,42.8,23903.04118505218,25.9778,26.002,25.9717,25.9899,23903.0412
2013-10-11 10:55:00,42.8,42.91,42.8,42.91,107732.01660868588,25.9899,26.0567,25.9899,26.0567,107732.0166
2013-10-11 11:00:00,42.91,42.92,42.85,42.92,32095.16328133767,26.0567,26.0628,26.0203,26.0628,32095.1633
2013-10-11 11:05:00,42.9,42.95,42.88,42.92,67220.28952979464,26.0506,26.081,26.0385,26.0628,67220.2895
2013-10-11 11:10:00,42.92,42.96,42.92,42.93,27718.550106609808,26.0628,26.0871,26.0628,26.0688,27718.5501
2013-10-11 11:15:00,42.94,42.94,42.85,42.87,60038.15508921557,26.0749,26.0749,26.0203,26.0324,60038.1551
2013-10-11 11:20:00,42.88,42.92,42.85,42.92,41072.8313320615,26.0385,26.0628,26.0203,26.0628,41072.8313
2013-10-11 11:25:00,42.92,42.96,42.91,42.92,39950.62282572102,26.0628,26.0871,26.0567,26.0628,39950.6228
2013-10-11 11:30:00,42.92,42.99,42.89,42.98,54651.55425878128,26.0628,26.1053,26.0446,26.0992,54651.5543
2013-10-11 11:35:00,42.99,43.08,42.99,43.08,71709.12355515655,26.1053,26.1599,26.1053,26.1599,71709.1236
2013-10-11 11:40:00,43.08,43.13,43.07,43.11,59140.38828414319,26.1599,26.1903,26.1539,26.1781,59140.3883
2013-10-11 11:45:00,43.12,43.13,43.08,43.1,44439.45685108293,26.1842,26.1903,26.1599,26.1721,44439.4569
2013-10-11 11:50:00,43.11,43.16,43.11,43.14,56559.30871956009,26.1781,26.2085,26.1781,26.1964,56559.3087
2013-10-11 11:55:00,43.14,43.2,43.14,43.17,43766.13174727864,26.1964,26.2328,26.1964,26.2146,43766.1317
2013-10-11 12:00:00,43.17,43.22,43.16,43.18,126585.11951520592,26.2146,26.2449,26.2085,26.2207,126585.1195
2013-10-11 12:05:00,43.18,43.28,43.17,43.28,52294.91639546627,26.2207,26.2814,26.2146,26.2814,52294.9164
2013-10-11 12:10:00,43.27,43.28,43.2,43.23,63629.2223095051,26.2753,26.2814,26.2328,26.251,63629.2223
2013-10-11 12:15:00,43.24,43.3,43.22,43.29,62170.35125126248,26.2571,26.2935,26.2449,26.2875,62170.3513
2013-10-11 12:20:00,43.29,43.32,43.26,43.27,41633.93558523173,26.2875,26.3057,26.2692,26.2753,41633.9356
2013-10-11 12:25:00,43.27,43.28,43.25,43.25,57120.41297273033,26.2753,26.2814,26.2632,26.2632,57120.413
2013-10-11 12:30:00,43.24,43.26,43.2,43.21,92582.20177308944,26.2571,26.2692,26.2328,26.2389,92582.2018
2013-10-11 12:35:00,43.21,43.25,43.2,43.21,43317.24834474245,26.2389,26.2632,26.2328,26.2389,43317.2483
2013-10-11 12:40:00,43.21,43.24,43.2,43.24,57793.73807653462,26.2389,26.2571,26.2328,26.2571,57793.7381
2013-10-11 12:45:00,43.24,43.24,43.14,43.14,103692.06598586016,26.2571,26.2571,26.1964,26.1964,103692.066
2013-10-11 12:50:00,43.14,43.15,43.13,43.15,46010.5487599596,26.1964,26.2024,26.1903,26.2024,46010.5488
2013-10-11 12:55:00,43.14,43.2,43.14,43.17,47357.19896756817,26.1964,26.2328,26.1964,26.2146,47357.199
2013-10-11 13:00:00,43.17,43.2,43.16,43.16,32656.26753450791,26.2146,26.2328,26.2085,26.2085,32656.2675
2013-10-11 13:05:00,43.16,43.23,43.16,43.22,36359.55560543149,26.2085,26.251,26.2085,26.2449,36359.5556
2013-10-11 13:10:00,43.22,43.22,43.16,43.18,12793.17697228145,26.2449,26.2449,26.2085,26.2207,12793.177
2013-10-11 13:15:00,43.17,43.17,43.09,43.11,39277.29772191673,26.2146,26.2146,26.166,26.1781,39277.2977
2013-10-11 13:20:00,43.11,43.15,43.1,43.14,40848.3896307934,26.1781,26.2024,26.1721,26.1964,40848.3896
2013-10-11 13:25:00,43.14,43.16,43.11,43.11,26371.89989900124,26.1964,26.2085,26.1781,26.1781,26371.8999
2013-10-11 13:30:00,43.12,43.14,43.11,43.12,16496.465043205026,26.1842,26.1964,26.1781,26.1842,16496.465
2013-10-11 13:35:00,43.13,43.15,43.12,43.14,50723.824486589605,26.1903,26.2024,26.1842,26.1964,50723.8245
2013-10-11 13:40:00,43.12,43.14,43.1,43.13,31309.617326899337,26.1842,26.1964,26.1721,26.1903,31309.6173
2013-10-11 13:45:00,43.14,43.15,43.12,43.13,53529.3457524408,26.1964,26.2024,26.1842,26.1903,53529.3458
2013-10-11 13:50:00,43.12,43.14,43.1,43.12,37369.54326113792,26.1842,26.1964,26.1721,26.1842,37369.5433
2013-10-11 13:55:00,43.12,43.16,43.1,43.15,107507.5749074178,26.1842,26.2085,26.1721,26.2024,107507.5749
2013-10-11 14:00:00,43.15,43.24,43.15,43.22,71484.68185388845,26.2024,26.2571,26.2024,26.2449,71484.6819
2013-10-11 14:05:00,43.23,43.25,43.21,43.25,21658.624172371223,26.251,26.2632,26.2389,26.2632,21658.6242
2013-10-11 14:10:00,43.25,43.25,43.19,43.21,31421.838177533384,26.2632,26.2632,26.2267,26.2389,31421.8382
2013-10-11 14:15:00,43.21,43.25,43.18,43.25,36808.43900796768,26.2389,26.2632,26.2207,26.2632,36808.439
2013-10-11 14:20:00,43.25,43.29,43.25,43.28,49713.83683088318,26.2632,26.2875,26.2632,26.2814,49713.8368
2013-10-11 14:25:00,43.28,43.3,43.28,43.29,44663.89855235103,26.2814,26.2935,26.2814,26.2875,44663.8986
2013-10-11 14:30:00,43.29,43.31,43.28,43.31,47357.19896756817,26.2875,26.2996,26.2814,26.2996,47357.199
2013-10-11 14:35:00,43.31,43.33,43.3,43.33,47020.53641566603,26.2996,26.3117,26.2935,26.3117,47020.5364
2013-10-11 14:40:00,43.32,43.36,43.31,43.35,75861.29502861631,26.3057,26.33,26.2996,26.3239,75861.295
2013-10-11 14:45:00,43.35,43.37,43.33,43.36,40287.28537762316,26.3239,26.336,26.3117,26.33,40287.2854
2013-10-11 14:50:00,43.35,43.36,43.33,43.34,72943.55291213107,26.3239,26.33,26.3117,26.3178,72943.5529
2013-10-11 14:55:00,43.33,43.36,43.33,43.33,54090.45000561104,26.3117,26.33,26.3117,26.3117,54090.45
2013-10-11 15:00:00,43.33,43.35,43.31,43.32,101110.98642127706,26.3117,26.3239,26.2996,26.3057,101110.9864
2013-10-11 15:05:00,43.31,43.33,43.3,43.3,48142.7449220065,26.2996,26.3117,26.2935,26.2935,48142.7449
2013-10-11 15:10:00,43.31,43.32,43.2,43.2,64751.43081584558,26.2996,26.3057,26.2328,26.2328,64751.4308
2013-10-11 15:15:00,43.21,43.25,43.19,43.25,44776.119402985074,26.2389,26.2632,26.2267,26.2632,44776.1194
2013-10-11 15:20:00,43.24,43.27,43.22,43.26,39052.85602064864,26.2571,26.2753,26.2449,26.2692,39052.856
2013-10-11 15:25:00,43.26,43.27,43.23,43.25,57905.95892716866,26.2692,26.2753,26.251,26.2632,57905.9589
2013-10-11 15:30:00,43.25,43.3,43.23,43.23,73280.21546403322,26.2632,26.2935,26.251,26.251,73280.2155
2013-10-11 15:35:00,43.24,43.32,43.23,43.27,217484.00852878465,26.2571,26.3057,26.251,26.2753,217484.0085
2013-10-11 15:40:00,43.27,43.3,43.26,43.28,63853.6640107732,26.2753,26.2935,26.2692,26.2814,63853.664
2013-10-11 15:45:00,43.28,43.32,43.25,43.25,120412.97273033328,26.2814,26.3057,26.2632,26.2632,120412.9727
2013-10-11 15:50:00,43.26,43.3,43.23,43.29,170126.80956121648,26.2692,26.2935,26.251,26.2875,170126.8096
2013-10-11 15:55:00,43.29,43.44,43.28,43.41,279766.5806306812,26.2875,26.3785,26.2814,26.3603,279766.5806
2013-10-14 09:30:00,43.13,43.16,42.74,42.9,116597.46380877566,26.1903,26.2085,25.9535,26.0506,116597.4638
2013-10-14 09:35:00,42.92,43.17,42.92,43.05,57120.41297273033,26.0628,26.2146,26.0628,26.1417,57120.413
2013-10-14 09:40:00,43.07,43.09,42.96,43.0,52407.13724610032,26.1539,26.166,26.0871,26.1114,52407.1372
2013-10-14 09:45:00,43.01,43.05,42.91,42.91,55437.100213219615,26.1174,26.1417,26.0567,26.0567,55437.1002
2013-10-14 09:50:00,42.91,42.95,42.88,42.88,82370.10436539109,26.0567,26.081,26.0385,26.0385,82370.1044
2013-10-14 09:55:00,42.88,42.96,42.84,42.95,44888.34025361912,26.0385,26.0871,26.0142,26.081,44888.3403
2013-10-14 10:00:00,42.96,43.01,42.88,42.89,55549.32106385366,26.0871,26.1174,26.0385,26.0446,55549.3211
2013-10-14 10:05:00,42.89,42.89,42.81,42.86,37369.54326113792,26.0446,26.0446,25.996,26.0263,37369.5433
2013-10-14 10:10:00,42.86,42.92,42.82,42.91,65761.41847155201,26.0263,26.0628,26.002,26.0567,65761.4185
2013-10-14 10:15:00,42.9,42.95,42.89,42.89,27494.10840534171,26.0506,26.081,26.0446,26.0446,27494.1084
2013-10-14 10:20:00,42.9,42.99,42.9,42.98,51397.14959039389,26.0506,26.1053,26.0506,26.0992,51397.1496
2013-10-14 10:25:00,42.97,42.97,42.91,42.97,52294.91639546627,26.0931,26.0931,26.0567,26.0931,52294.9164
2013-10-14 10:30:00,42.97,42.98,42.94,42.94,27157.445853439567,26.0931,26.0992,26.0749,26.0749,27157.4459
2013-10-14 10:35:00,42.93,43.0,42.93,42.99,21321.961620469083,26.0688,26.1114,26.0688,26.1053,21321.9616
2013-10-14 10:40:00,42.98,43.02,42.92,42.99,63853.6640107732,26.0992,26.1235,26.0628,26.1053,63853.664
2013-10-14 10:45:00,42.98,43.06,42.98,43.01,16496.465043205026,26.0992,26.1478,26.0992,26.1174,16496.465
2013-10-14 10:50:00,43.01,43.01,42.94,42.94,17057.569296375266,26.1174,26.1174,26.0749,26.0749,17057.5693
2013-10-14 10:55:00,42.95,43.03,42.95,42.98,27830.77095724385,26.081,26.1296,26.081,26.0992,27830.771
2013-10-14 11:00:00,42.98,42.99,42.92,42.93,58579.28403097295,26.0992,26.1053,26.0628,26.0688,58579.284
2013-10-14 11:05:00,42.92,42.95,42.92,42.93,44776.119402985074,26.0628,26.081,26.0628,26.0688,44776.1194
2013-10-14 11:10:00,42.93,43.0,42.93,42.97,19750.86971159241,26.0688,26.1114,26.0688,26.0931,19750.8697
2013-10-14 11:15:00,42.97,42.98,42.92,42.96,17618.673549545503,26.0931,26.0992,26.0628,26.0871,17618.6735
2013-10-14 11:20:00,42.95,42.95,42.92,42.92,14813.15228369431,26.081,26.081,26.0628,26.0628,14813.1523
2013-10-14 11:25:00,42.92,42.92,42.88,42.92,40175.06452698911,26.0628,26.0628,26.0385,26.0628,40175.0645
2013-10-14 11:30:00,42.92,42.92,42.89,42.91,51621.59129166199,26.0628,26.0628,26.0446,26.0567,51621.5913
2013-10-14 11:35:00,42.91,42.94,42.9,42.94,69576.92739310964,26.0567,26.0749,26.0506,26.0749,69576.9274
2013-10-14 11:40:00,42.95,42.99,42.93,42.94,64751.43081584558,26.081,26.1053,26.0688,26.0749,64751.4308
2013-10-14 11:45:00,42.93,42.96,42.92,42.93,31421.838177533384,26.0688,26.0871,26.0628,26.0688,31421.8382
2013-10-14 11:50:00,42.93,42.98,42.93,42.96,40736.16878015935,26.0688,26.0992,26.0688,26.0871,40736.1688
2013-10-14 11:55:00,42.97,43.02,42.95,43.01,28840.758612950285,26.0931,26.1235,26.081,26.1174,28840.7586
2013-10-14 12:00:00,43.0,43.04,42.98,43.03,51172.7078891258,26.1114,26.1356,26.0992,26.1296,51172.7079
2013-10-14 12:05:00,43.02,43.03,42.98,42.98,28728.53776231624,26.1235,26.1296,26.0992,26.0992,28728.5378
2013-10-14 12:10:00,42.99,43.0,42.96,43.0,26035.23734709909,26.1053,26.1114,26.0871,26.1114,26035.2373
2013-10-14 12:15:00,43.0,43.01,43.0,43.01,17394.23184827741,26.1114,26.1174,26.1114,26.1174,17394.2318
2013-10-14 12:20:00,43.0,43.01,42.93,42.94,22107.507574907417,26.1114,26.1174,26.0688,26.0749,22107.5076
2013-10-14 12:25:00,42.95,42.98,42.94,42.95,24464.145438222426,26.081,26.0992,26.0749,26.081,24464.1454
2013-10-14 12:30:00,42.95,42.98,42.95,42.96,24351.92458758837,26.081,26.0992,26.081,26.0871,24351.9246
2013-10-14 12:35:00,42.96,43.0,42.95,42.99,82257.88351475704,26.0871,26.1114,26.081,26.1053,82257.8835
2013-10-14 12:40:00,42.98,42.99,42.93,42.95,29289.642015486475,26.0992,26.1053,26.0688,26.081,29289.642
2013-10-14 12:45:00,42.95,42.98,42.94,42.98,25025.24969139266,26.081,26.0992,26.0749,26.0992,25025.2497
2013-10-14 12:50:00,42.99,43.02,42.98,43.01,23117.495230613848,26.1053,26.1235,26.0992,26.1174,23117.4952
2013-10-14 12:55:00,43.01,43.05,43.0,43.05,36808.43900796768,26.1174,26.1417,26.1114,26.1417,36808.439
2013-10-14 13:00:00,43.05,43.07,43.03,43.07,15486.477387498597,26.1417,26.1539,26.1296,26.1539,15486.4774
2013-10-14 13:05:00,43.07,43.12,43.07,43.12,42980.58579284031,26.1539,26.1842,26.1539,26.1842,42980.5858
2013-10-14 13:10:00,43.12,43.23,43.12,43.22,33778.476040848385,26.1842,26.251,26.1842,26.2449,33778.476
2013-10-14 13:15:00,43.21,43.23,43.17,43.19,45225.00280552126,26.2389,26.251,26.2146,26.2267,45225.0028
2013-10-14 13:20:00,43.18,43.21,43.18,43.19,15037.593984962405,26.2207,26.2389,26.2207,26.2267,15037.594
2013-10-14 13:25:00,43.18,43.21,43.16,43.18,26147.458197733136,26.2207,26.2389,26.2085,26.2207,26147.4582
2013-10-14 13:30:00,43.18,43.19,43.16,43.18,30411.85052182696,26.2207,26.2267,26.2085,26.2207,30411.8505
2013-10-14 13:35:00,43.19,43.19,43.16,43.17,31421.838177533384,26.2267,26.2267,26.2085,26.2146,31421.8382
2013-10-14 13:40:00,43.17,43.21,43.17,43.21,36920.65985860173,26.2146,26.2389,26.2146,26.2389,36920.6599
2013-10-14 13:45:00,43.21,43.24,43.2,43.22,32656.26753450791,26.2389,26.2571,26.2328,26.2449,32656.2675
2013-10-14 13:50:00,43.21,43.22,43.18,43.2,24464.145438222426,26.2389,26.2449,26.2207,26.2328,24464.1454
2013-10-14 13:55:00,43.21,43.27,43.2,43.26,23341.93693188194,26.2389,26.2753,26.2328,26.2692,23341.9369
2013-10-14 14:00:00,43.27,43.33,43.25,43.32,38042.8683649422,26.2753,26.3117,26.2632,26.3057,38042.8684
2013-10-14 14:05:00,43.32,43.39,43.32,43.33,82370.10436539109,26.3057,26.3482,26.3057,26.3117,82370.1044
2013-10-14 14:10:00,43.34,43.46,43.34,43.46,106609.8081023454,26.3178,26.3907,26.3178,26.3907,106609.8081
2013-10-14 14:15:00,43.46,43.51,43.45,43.5,105712.04129727304,26.3907,26.421,26.3846,26.415,105712.0413
2013-10-14 14:20:00,43.51,43.57,43.47,43.47,139939.4007406576,26.421,26.4575,26.3968,26.3968,139939.4007
2013-10-14 14:25:00,43.46,43.47,43.42,43.44,62731.45550443272,26.3907,26.3968,26.3664,26.3785,62731.4555
2013-10-14 14:30:00,43.44,43.51,43.44,43.49,44439.45685108293,26.3785,26.421,26.3785,26.4089,44439.4569
2013-10-14 14:35:00,43.5,43.55,43.49,43.5,44888.34025361912,26.415,26.4453,26.4089,26.415,44888.3403
2013-10-14 14:40:00,43.51,43.52,43.38,43.41,71821.34440579059,26.421,26.4271,26.3421,26.3603,71821.3444
2013-10-14 14:45:00,43.41,43.49,43.41,43.48,50162.72023341936,26.3603,26.4089,26.3603,26.4028,50162.7202
2013-10-14 14:50:00,43.47,43.47,43.37,43.38,39277.29772191673,26.3968,26.3968,26.336,26.3421,39277.2977
2013-10-14 14:55:00,43.37,43.38,43.33,43.35,43766.13174727864,26.336,26.3421,26.3117,26.3239,43766.1317
2013-10-14 15:00:00,43.34,43.36,43.3,43.34,45225.00280552126,26.3178,26.33,26.2935,26.3178,45225.0028
2013-10-14 15:05:00,43.35,43.48,43.35,43.48,73616.87801593536,26.3239,26.4028,26.3239,26.4028,73616.878
2013-10-14 15:10:00,43.49,43.49,43.42,43.49,38940.63517001459,26.4089,26.4089,26.3664,26.4089,38940.6352
2013-10-14 15:15:00,43.49,43.51,43.42,43.42,39277.29772191673,26.4089,26.421,26.3664,26.3664,39277.2977
2013-10-14 15:20:00,43.43,43.45,43.4,43.41,42082.818987767925,26.3725,26.3846,26.3542,26.3603,42082.819
2013-10-14 15:25:00,43.41,43.44,43.38,43.41,49040.51172707889,26.3603,26.3785,26.3421,26.3603,49040.5117
2013-10-14 15:30:00,43.41,43.45,43.4,43.4,115475.25530243518,26.3603,26.3846,26.3542,26.3542,115475.2553
2013-10-14 15:35:00,43.4,43.41,43.31,43.31,150600.38155089214,26.3542,26.3603,26.2996,26.2996,150600.3816
2013-10-14 15:40:00,43.32,43.35,43.32,43.34,148243.74368757714,26.3057,26.3239,26.3057,26.3178,148243.7437
2013-10-14 15:45:00,43.33,43.34,43.25,43.26,151273.70665469643,26.3117,26.3178,26.2632,26.2692,151273.7067
2013-10-14 15:50:00,43.27,43.31,43.26,43.31,126921.78206710806,26.2753,26.2996,26.2692,26.2996,126921.7821
2013-10-14 15:55:00,43.31,43.37,43.27,43.35,325777.1293906408,26.2996,26.336,26.2753,26.3239,325777.1294
2013-10-15 09:30:00,43.3,43.33,43.08,43.08,124116.26080125688,26.2935,26.3117,26.1599,26.1599,124116.2608
2013-10-15 09:35:00,43.08,43.33,43.07,43.26,35461.78880035911,26.1599,26.3117,26.1539,26.2692,35461.7888
2013-10-15 09:40:00,43.25,43.27,43.08,43.11,33554.03433958029,26.2632,26.2753,26.1599,26.1781,33554.0343
2013-10-15 09:45:00,43.13,43.19,43.09,43.15,35910.67220289529,26.1903,26.2267,26.166,26.2024,35910.6722
2013-10-15 09:50:00,43.15,43.28,43.14,43.25,35237.34709909101,26.2024,26.2814,26.1964,26.2632,35237.3471
2013-10-15 09:55:00,43.25,43.35,43.25,43.33,82370.10436539109,26.2632,26.3239,26.2632,26.3117,82370.1044
2013-10-15 10:00:00,43.33,43.47,43.31,43.37,88317.80944899561,26.3117,26.3968,26.2996,26.336,88317.8094
2013-10-15 10:05:00,43.37,43.48,43.36,43.45,74739.08652227583,26.336,26.4028,26.33,26.3846,74739.0865
2013-10-15 10:10:00,43.45,43.49,43.41,43.45,37706.20581304006,26.3846,26.4089,26.3603,26.3846,37706.2058
2013-10-15 10:15:00,43.45,43.52,43.45,43.47,35125.12624845696,26.3846,26.4271,26.3846,26.3968,35125.1262
2013-10-15 10:20:00,43.47,43.58,43.47,43.58,40623.9479295253,26.3968,26.4636,26.3968,26.4636,40623.9479
2013-10-15 10:25:00,43.58,43.61,43.56,43.57,61384.80529682415,26.4636,26.4818,26.4514,26.4575,61384.8053
2013-10-15 10:30:00,43.57,43.6,43.53,43.55,50050.49938278532,26.4575,26.4757,26.4332,26.4453,50050.4994
2013-10-15 10:35:00,43.54,43.6,43.54,43.59,40175.06452698911,26.4393,26.4757,26.4393,26.4696,40175.0645
2013-10-15 10:40:00,43.58,43.59,43.47,43.52,67220.28952979464,26.4636,26.4696,26.3968,26.4271,67220.2895
2013-10-15 10:45:00,43.52,43.54,43.41,43.42,90001.12220850633,26.4271,26.4393,26.3603,26.3664,90001.1222
2013-10-15 10:50:00,43.42,43.43,43.39,43.4,31534.05902816743,26.3664,26.3725,26.3482,26.3542,31534.059
2013-10-15 10:55:00,43.4,43.4,43.3,43.31,54539.33340814723,26.3542,26.3542,26.2935,26.2996,54539.3334
2013-10-15 11:00:00,43.32,43.37,43.27,43.29,68005.83548423297,26.3057,26.336,26.2753,26.2875,68005.8355
2013-10-15 11:05:00,43.3,43.37,43.25,43.27,71148.0193019863,26.2935,26.336,26.2632,26.2753,71148.0193
2013-10-15 11:10:00,43.29,43.52,43.25,43.46,103130.96173268992,26.2875,26.4271,26.2632,26.3907,103130.9617
2013-10-15 11:15:00,43.45,43.54,43.4,43.52,72382.44865896083,26.3846,26.4393,26.3542,26.4271,72382.4487
2013-10-15 11:20:00,43.52,43.57,43.51,43.57,46908.31556503198,26.4271,26.4575,26.421,26.4575,46908.3156
2013-10-15 11:25:00,43.57,43.59,43.53,43.56,35686.2305016272,26.4575,26.4696,26.4332,26.4514,35686.2305
2013-10-15 11:30:00,43.55,43.56,43.5,43.52,30075.18796992481,26.4453,26.4514,26.415,26.4271,30075.188
2013-10-15 11:35:00,43.51,43.54,43.43,43.47,64302.54741330939,26.421,26.4393,26.3725,26.3968,64302.5474
2013-10-15 11:40:00,43.48,43.5,43.44,43.45,42531.70239030412,26.4028,26.415,26.3785,26.3846,42531.7024
2013-10-15 11:45:00,43.45,43.47,43.36,43.39,45225.00280552126,26.3846,26.3968,26.33,26.3482,45225.0028
2013-10-15 11:50:00,43.4,43.49,43.4,43.46,24800.80799012457,26.3542,26.4089,26.3542,26.3907,24800.808
2013-10-15 11:55:00,43.46,43.49,43.42,43.44,16945.348445741216,26.3907,26.4089,26.3664,26.3785,16945.3484
2013-10-15 12:00:00,43.44,43.44,43.34,43.36,18740.882055885984,26.3785,26.3785,26.3178,26.33,18740.8821
2013-10-15 12:05:00,43.36,43.39,43.32,43.38,27718.550106609808,26.33,26.3482,26.3057,26.3421,27718.5501
2013-10-15 12:10:00,43.38,43.44,43.36,43.36,52070.47469419818,26.3421,26.3785,26.33,26.33,52070.4747
2013-10-15 12:15:00,43.37,43.37,43.32,43.36,18291.99865334979,26.336,26.336,26.3057,26.33,18291.9987
2013-10-15 12:20:00,43.36,43.42,43.35,43.42,20087.532263494555,26.33,26.3664,26.3239,26.3664,20087.5323
2013-10-15 12:25:00,43.43,43.44,43.37,43.37,19863.09056222646,26.3725,26.3785,26.336,26.336,19863.0906
2013-10-15 12:30:00,43.37,43.4,43.33,43.4,27830.77095724385,26.336,26.3542,26.3117,26.3542,27830.771
2013-10-15 12:35:00,43.39,43.41,43.36,43.36,32880.709235776005,26.3482,26.3603,26.33,26.33,32880.7092
2013-10-15 12:40:00,43.35,43.39,43.34,43.37,22331.94927617552,26.3239,26.3482,26.3178,26.336,22331.9493
2013-10-15 12:45:00,43.37,43.39,43.35,43.35,18965.32375715408,26.336,26.3482,26.3239,26.3239,18965.3238
2013-10-15 12:50:00,43.35,43.36,43.33,43.34,12793.17697228145,26.3239,26.33,26.3117,26.3178,12793.177
2013-10-15 12:55:00,43.34,43.35,43.3,43.35,23678.599483784084,26.3178,26.3239,26.2935,26.3239,23678.5995
2013-10-15 13:00:00,43.35,43.36,43.32,43.33,60038.15508921557,26.3239,26.33,26.3057,26.3117,60038.1551
2013-10-15 13:05:00,43.33,43.36,43.31,43.36,16720.906744473123,26.3117,26.33,26.2996,26.33,16720.9067
2013-10-15 13:10:00,43.35,43.41,43.31,43.41,28167.433509146,26.3239,26.3603,26.2996,26.3603,28167.4335
2013-10-15 13:15:00,43.41,43.44,43.38,43.44,22893.05352934575,26.3603,26.3785,26.3421,26.3785,22893.0535
2013-10-15 13:20:00,43.43,43.44,43.39,43.4,25361.9122432948,26.3725,26.3785,26.3482,26.3542,25361.9122
2013-10-15 13:25:00,43.4,43.43,43.35,43.36,31309.617326899337,26.3542,26.3725,26.3239,26.33,31309.6173
2013-10-15 13:30:00,43.35,43.37,43.33,43.37,48479.40747390865,26.3239,26.336,26.3117,26.336,48479.4075
2013-10-15 13:35:00,43.37,43.38,43.3,43.32,25361.9122432948,26.336,26.3421,26.2935,26.3057,25361.9122
2013-10-15 13:40:00,43.33,43.36,43.32,43.36,20536.41566603075,26.3117,26.33,26.3057,26.33,20536.4157
2013-10-15 13:45:00,43.36,43.41,43.35,43.4,41970.59813713388,26.33,26.3603,26.3239,26.3542,41970.5981
2013-10-15 13:50:00,43.39,43.42,43.36,43.36,37032.880709235775,26.3482,26.3664,26.33,26.33,37032.8807
2013-10-15 13:55:00,43.36,43.42,43.36,43.41,20873.078217932893,26.33,26.3664,26.33,26.3603,20873.0782
2013-10-15 14:00:00,43.42,43.45,43.4,43.42,33105.1509370441,26.3664,26.3846,26.3542,26.3664,33105.1509
2013-10-15 14:05:00,43.41,43.41,43.39,43.4,17955.336101447647,26.3603,26.3603,26.3482,26.3542,17955.3361
2013-10-15 14:10:00,43.39,43.39,43.33,43.33,40062.84367635506,26.3482,26.3482,26.3117,26.3117,40062.8437
2013-10-15 14:15:00,43.33,43.4,43.32,43.39,59028.167433509145,26.3117,26.3542,26.3057,26.3482,59028.1674
2013-10-15 14:20:00,43.39,43.4,43.27,43.27,59364.829985411285,26.3482,26.3542,26.2753,26.2753,59364.83
2013-10-15 14:25:00,43.28,43.31,43.22,43.23,54090.45000561104,26.2814,26.2996,26.2449,26.251,54090.45
2013-10-15 14:30:00,43.23,43.24,43.17,43.2,51060.48703849175,26.251,26.2571,26.2146,26.2328,51060.487
2013-10-15 14:35:00,43.2,43.2,43.05,43.17,104926.49534283468,26.2328,26.2328,26.1417,26.2146,104926.4953
2013-10-15 14:40:00,43.17,43.21,43.08,43.19,95387.72303894065,26.2146,26.2389,26.1599,26.2267,95387.723
2013-10-15 14:45:00,43.19,43.2,43.04,43.13,110088.6544720009,26.2267,26.2328,26.1356,26.1903,110088.6545
2013-10-15 14:50:00,43.14,43.22,43.13,43.13,72831.33206149703,26.1964,26.2449,26.1903,26.1903,72831.3321
2013-10-15 14:55:00,43.13,43.16,43.1,43.14,71933.56525642464,26.1903,26.2085,26.1721,26.1964,71933.5653
2013-10-15 15:00:00,43.16,43.19,43.12,43.14,59252.60913477724,26.2085,26.2267,26.1842,26.1964,59252.6091
2013-10-15 15:05:00,43.15,43.27,43.1,43.26,106722.02895297944,26.2024,26.2753,26.1721,26.2692,106722.029
2013-10-15 15:10:00,43.26,43.33,43.25,43.29,46908.31556503198,26.2692,26.3117,26.2632,26.2875,46908.3156
2013-10-15 15:15:00,43.29,43.29,43.24,43.28,38042.8683649422,26.2875,26.2875,26.2571,26.2814,38042.8684
2013-10-15 15:20:00,43.28,43.3,43.25,43.29,46347.21131186174,26.2814,26.2935,26.2632,26.2875,46347.2113
2013-10-15 15:25:00,43.29,43.29,43.24,43.26,42756.14409157221,26.2875,26.2875,26.2571,26.2692,42756.1441
2013-10-15 15:30:00,43.26,43.26,43.16,43.18,72494.66950959488,26.2692,26.2692,26.2085,26.2207,72494.6695
2013-10-15 15:35:00,43.18,43.24,43.16,43.17,61609.24699809224,26.2207,26.2571,26.2085,26.2146,61609.247
2013-10-15 15:40:00,43.17,43.2,43.11,43.13,51172.7078891258,26.2146,26.2328,26.1781,26.1903,51172.7079
2013-10-15 15:45:00,43.13,43.16,43.11,43.14,77881.27034002918,26.1903,26.2085,26.1781,26.1964,77881.2703
2013-10-15 15:50:00,43.14,43.15,43.09,43.11,122208.50634047804,26.1964,26.2024,26.166,26.1781,122208.5063
2013-10-15 15:55:00,43.1,43.17,43.08,43.08,190999.8877791493,26.1721,26.2146,26.1599,26.1599,190999.8878
2013-10-16 09:30:00,43.52,43.56,43.31,43.42,140051.62159129165,26.4271,26.4514,26.2996,26.3664,140051.6216
2013-10-16 09:35:00,43.43,43.5,43.31,43.48,40175.06452698911,26.3725,26.415,26.2996,26.4028,40175.0645
2013-10-16 09:40:00,43.46,43.47,43.35,43.42,59252.60913477724,26.3907,26.3968,26.3239,26.3664,59252.6091
2013-10-16 09:45:00,43.42,43.55,43.41,43.53,60374.81764111772,26.3664,26.4453,26.3603,26.4332,60374.8176
2013-10-16 09:50:00,43.54,43.75,43.49,43.74,79676.80395017394,26.4393,26.5668,26.4089,26.5607,79676.804
2013-10-16 09:55:00,43.74,43.9,43.71,43.79,97968.80260352373,26.5607,26.6579,26.5425,26.5911,97968.8026
2013-10-16 10:00:00,43.79,43.97,43.79,43.95,171922.34317136122,26.5911,26.7004,26.5911,26.6882,171922.3432
2013-10-16 10:05:00,43.95,43.98,43.82,43.94,148131.5228369431,26.6882,26.7064,26.6093,26.6822,148131.5228
2013-10-16 10:10:00,43.95,44.04,43.91,44.0,124677.36505442712,26.6882,26.7429,26.6639,26.7186,124677.3651
2013-10-16 10:15:00,44.02,44.06,43.99,44.03,112669.734036584,26.7307,26.755,26.7125,26.7368,112669.734
2013-10-16 10:20:00,44.01,44.07,43.98,44.01,64751.43081584558,26.7247,26.7611,26.7064,26.7247,64751.4308
2013-10-16 10:25:00,44.01,44.04,43.9,43.92,50611.60363595556,26.7247,26.7429,26.6579,26.67,50611.6036
2013-10-16 10:30:00,43.92,43.95,43.87,43.87,74290.20311973964,26.67,26.6882,26.6397,26.6397,74290.2031
2013-10-16 10:35:00,43.87,43.9,43.86,43.87,41858.37728649983,26.6397,26.6579,26.6336,26.6397,41858.3773
2013-10-16 10:40:00,43.88,43.9,43.82,43.89,27269.666704073614,26.6457,26.6579,26.6093,26.6518,27269.6667
2013-10-16 10:45:00,43.9,44.03,43.89,44.0,63853.6640107732,26.6579,26.7368,26.6518,26.7186,63853.664
2013-10-16 10:50:00,44.0,44.01,43.92,43.98,74626.86567164179,26.7186,26.7247,26.67,26.7064,74626.8657
2013-10-16 10:55:00,43.97,44.03,43.97,44.01,58579.28403097295,26.7004,26.7368,26.7004,26.7247,58579.284
2013-10-16 11:00:00,44.01,44.06,43.98,44.06,68118.05633486701,26.7247,26.755,26.7064,26.755,68118.0563
2013-10-16 11:05:00,44.06,44.17,44.06,44.15,89103.35540343395,26.755,26.8218,26.755,26.8097,89103.3554
2013-10-16 11:10:00,44.15,44.15,44.09,44.1,65312.53506901582,26.8097,26.8097,26.7732,26.7793,65312.5351
2013-10-16 11:15:00,44.1,44.1,44.05,44.05,40736.16878015935,26.7793,26.7793,26.749,26.749,40736.1688
2013-10-16 11:20:00,44.04,44.04,43.95,43.98,77993.49119066322,26.7429,26.7429,26.6882,26.7064,77993.4912
2013-10-16 11:25:00,43.99,43.99,43.91,43.92,47020.53641566603,26.7125,26.7125,26.6639,26.67,47020.5364
2013-10-16 11:30:00,43.91,44.02,43.9,43.98,79115.6996970037,26.6639,26.7307,26.6579,26.7064,79115.6997
2013-10-16 11:35:00,43.98,44.05,43.97,44.04,52407.13724610032,26.7064,26.749,26.7004,26.7429,52407.1372
2013-10-16 11:40:00,44.04,44.05,44.01,44.02,65873.63932218606,26.7429,26.749,26.7247,26.7307,65873.6393
2013-10-16 11:45:00,44.02,44.03,43.99,44.01,57905.95892716866,26.7307,26.7368,26.7125,26.7247,57905.9589
2013-10-16 11:50:00,44.0,44.02,43.98,44.01,41633.93558523173,26.7186,26.7307,26.7064,26.7247,41633.9356
2013-10-16 11:55:00,44.01,44.02,43.99,44.01,14700.93143306026,26.7247,26.7307,26.7125,26.7247,14700.9314
2013-10-16 12:00:00,44.0,44.02,43.99,44.02,42419.48153967007,26.7186,26.7307,26.7125,26.7307,42419.4815
2013-10-16 12:05:00,44.01,44.13,44.0,44.12,63292.55975760296,26.7247,26.7975,26.7186,26.7915,63292.5598
2013-10-16 12:10:00,44.12,44.14,44.06,44.08,48928.29087644485,26.7915,26.8036,26.755,26.7672,48928.2909
2013-10-16 12:15:00,44.08,44.14,44.06,44.11,56559.30871956009,26.7672,26.8036,26.755,26.7854,56559.3087
2013-10-16 12:20:00,44.11,44.11,44.05,44.06,51060.48703849175,26.7854,26.7854,26.749,26.755,51060.487
2013-10-16 12:25:00,44.06,44.09,43.99,44.0,37930.64751430816,26.755,26.7732,26.7125,26.7186,37930.6475
2013-10-16 12:30:00,44.0,44.01,43.93,43.98,61945.90954999439,26.7186,26.7247,26.6761,26.7064,61945.9095
2013-10-16 12:35:00,43.98,44.02,43.97,44.02,25025.24969139266,26.7064,26.7307,26.7004,26.7307,25025.2497
2013-10-16 12:40:00,44.03,44.05,43.98,44.0,18965.32375715408,26.7368,26.749,26.7064,26.7186,18965.3238
2013-10-16 12:45:00,43.99,44.01,43.98,43.98,14027.606329255976,26.7125,26.7247,26.7064,26.7064,14027.6063
2013-10-16 12:50:00,43.98,44.01,43.97,43.98,52294.91639546627,26.7064,26.7247,26.7004,26.7064,52294.9164
2013-10-16 12:55:00,43.98,43.99,43.95,43.99,51958.25384356413,26.7064,26.7125,26.6882,26.7125,51958.2538
2013-10-16 13:00:00,44.01,44.02,43.98,44.0,24576.36628885647,26.7247,26.7307,26.7064,26.7186,24576.3663
2013-10-16 13:05:00,43.99,44.0,43.96,43.98,27606.32925597576,26.7125,26.7186,26.6943,26.7064,27606.3293
2013-10-16 13:10:00,43.97,43.97,43.92,43.94,34002.917742116486,26.7004,26.7004,26.67,26.6822,34002.9177
2013-10-16 13:15:00,43.94,43.98,43.92,43.97,23454.15778251599,26.6822,26.7064,26.67,26.7004,23454.1578
2013-10-16 13:20:00,43.97,43.98,43.93,43.93,13017.618673549545,26.7004,26.7064,26.6761,26.6761,13017.6187
2013-10-16 13:25:00,43.93,44.01,43.92,44.01,35798.45135226125,26.6761,26.7247,26.67,26.7247,35798.4514
2013-10-16 13:30:00,44.0,44.03,43.99,44.02,32656.26753450791,26.7186,26.7368,26.7125,26.7307,32656.2675
2013-10-16 13:35:00,44.01,44.03,43.99,44.03,34451.80114465267,26.7247,26.7368,26.7125,26.7368,34451.8011
2013-10-16 13:40:00,44.03,44.03,43.98,44.0,29850.74626865672,26.7368,26.7368,26.7064,26.7186,29850.7463
2013-10-16 13:45:00,44.0,44.03,43.98,44.02,22556.390977443607,26.7186,26.7368,26.7064,26.7307,22556.391
2013-10-16 13:50:00,44.03,44.03,43.96,43.97,55549.32106385366,26.7368,26.7368,26.6943,26.7004,55549.3211
2013-10-16 13:55:00,43.97,43.98,43.93,43.93,22780.832678711704,26.7004,26.7064,26.6761,26.6761,22780.8327
2013-10-16 14:00:00,43.92,43.93,43.88,43.88,66659.1852766244,26.67,26.6761,26.6457,26.6457,66659.1853
2013-10-16 14:05:00,43.89,43.89,43.84,43.85,47918.30322073841,26.6518,26.6518,26.6214,26.6275,47918.3032
2013-10-16 14:10:00,43.85,43.87,43.82,43.82,24800.80799012457,26.6275,26.6397,26.6093,26.6093,24800.808
2013-10-16 14:15:00,43.83,43.84,43.74,43.74,69015.8231399394,26.6154,26.6214,26.5607,26.5607,69015.8231
2013-10-16 14:20:00,43.75,43.76,43.7,43.7,73280.21546403322,26.5668,26.5729,26.5364,26.5364,73280.2155
2013-10-16 14:25:00,43.71,43.72,43.63,43.65,75524.63247671416,26.5425,26.5486,26.4939,26.5061,75524.6325
2013-10-16 14:30:00,43.65,43.71,43.65,43.69,35125.12624845696,26.5061,26.5425,26.5061,26.5303,35125.1262
2013-10-16 14:35:00,43.7,43.71,43.65,43.65,54651.55425878128,26.5364,26.5425,26.5061,26.5061,54651.5543
2013-10-16 14:40:00,43.66,43.71,43.65,43.71,30075.18796992481,26.5121,26.5425,26.5061,26.5425,30075.188
2013-10-16 14:45:00,43.7,43.73,43.69,43.73,40062.84367635506,26.5364,26.5546,26.5303,26.5546,40062.8437
2013-10-16 14:50:00,43.73,43.73,43.65,43.65,34115.13859275053,26.5546,26.5546,26.5061,26.5061,34115.1386
2013-10-16 14:55:00,43.65,43.66,43.63,43.65,24015.262035686228,26.5061,26.5121,26.4939,26.5061,24015.262
2013-10-16 15:00:00,43.66,43.66,43.59,43.62,35012.90539782291,26.5121,26.5121,26.4696,26.4878,35012.9054
2013-10-16 15:05:00,43.62,43.69,43.62,43.68,35125.12624845696,26.4878,26.5303,26.4878,26.5243,35125.1262
2013-10-16 15:10:00,43.68,43.77,43.67,43.75,85063.40478060824,26.5243,26.5789,26.5182,26.5668,85063.4048
2013-10-16 15:15:00,43.75,43.81,43.75,43.79,61945.90954999439,26.5668,26.6032,26.5668,26.5911,61945.9095
2013-10-16 15:20:00,43.8,43.81,43.74,43.78,53978.229154976994,26.5971,26.6032,26.5607,26.585,53978.2292
2013-10-16 15:25:00,43.77,43.77,43.73,43.74,28391.87521041409,26.5789,26.5789,26.5546,26.5607,28391.8752
2013-10-16 15:30:00,43.73,43.75,43.71,43.75,71260.24015262035,26.5546,26.5668,26.5425,26.5668,71260.2402
2013-10-16 15:35:00,43.75,43.78,43.74,43.76,89103.35540343395,26.5668,26.585,26.5607,26.5729,89103.3554
2013-10-16 15:40:00,43.77,43.82,43.74,43.82,58354.84232970486,26.5789,26.6093,26.5607,26.6093,58354.8423
2013-10-16 15:45:00,43.82,43.9,43.81,43.89,111884.18808214566,26.6093,26.6579,26.6032,26.6518,111884.1881
2013-10-16 15:50:00,43.9,43.94,43.9,43.94,146560.43092806643,26.6579,26.6822,26.6579,26.6822,146560.4309
2013-10-16 15:55:00,43.94,43.99,43.9,43.93,360341.1513859275,26.6822,26.7125,26.6579,26.6761,360341.1514
2013-10-17 09:30:00,43.69,43.7,43.46,43.69,129839.5241835933,26.5303,26.5364,26.3907,26.5303,129839.5242
2013-10-17 09:35:00,43.69,43.82,43.62,43.78,54763.77510941533,26.5303,26.6093,26.4878,26.585,54763.7751
2013-10-17 09:40:00,43.79,43.93,43.79,43.91,58579.28403097295,26.5911,26.6761,26.5911,26.6639,58579.284
2013-10-17 09:45:00,43.93,43.93,43.76,43.76,26596.34160026933,26.6761,26.6761,26.5729,26.5729,26596.3416
2013-10-17 09:50:00,43.75,43.77,43.64,43.75,49601.61598024913,26.5668,26.5789,26.5,26.5668,49601.616
2013-10-17 09:55:00,43.75,43.8,43.65,43.71,53529.3457524408,26.5668,26.5971,26.5061,26.5425,53529.3458
2013-10-17 10:00:00,43.73,43.76,43.68,43.75,70025.81079564583,26.5546,26.5729,26.5243,26.5668,70025.8108
2013-10-17 10:05:00,43.75,43.8,43.68,43.72,63292.55975760296,26.5668,26.5971,26.5243,26.5486,63292.5598
2013-10-17 10:10:00,43.7,43.79,43.7,43.76,53753.787453708894,26.5364,26.5911,26.5364,26.5729,53753.7875
2013-10-17 10:15:00,43.77,43.82,43.73,43.82,31646.27987880148,26.5789,26.6093,26.5546,26.6093,31646.2799
2013-10-17 10:20:00,43.82,43.86,43.81,43.84,78554.59544383346,26.6093,26.6336,26.6032,26.6214,78554.5954
2013-10-17 10:25:00,43.84,43.97,43.84,43.97,80911.23330714846,26.6214,26.7004,26.6214,26.7004,80911.2333
2013-10-17 10:30:00,43.97,44.03,43.97,43.98,75636.85332734822,26.7004,26.7368,26.7004,26.7064,75636.8533
2013-10-17 10:35:00,43.98,44.03,43.96,43.96,59701.49253731343,26.7064,26.7368,26.6943,26.6943,59701.4925
2013-10-17 10:40:00,43.96,44.06,43.95,43.98,56447.08786892604,26.6943,26.755,26.6882,26.7064,56447.0879
2013-10-17 10:45:00,43.97,44.01,43.95,43.99,26259.679048367187,26.7004,26.7247,26.6882,26.7125,26259.679
2013-10-17 10:50:00,43.99,43.99,43.93,43.93,41297.27303332959,26.7125,26.7125,26.6761,26.6761,41297.273
2013-10-17 10:55:00,43.93,43.95,43.9,43.93,38603.97261811244,26.6761,26.6882,26.6579,26.6761,38603.9726
2013-10-17 11:00:00,43.94,43.98,43.9,43.98,65873.63932218606,26.6822,26.7064,26.6579,26.7064,65873.6393
2013-10-17 11:05:00,43.98,44.01,43.93,44.01,28279.654359780045,26.7064,26.7247,26.6761,26.7247,28279.6544
2013-10-17 11:10:00,44.01,44.02,43.99,44.02,66771.40612725844,26.7247,26.7307,26.7125,26.7307,66771.4061
2013-10-17 11:15:00,44.02,44.03,43.99,44.0,114801.9301986309,26.7307,26.7368,26.7125,26.7186,114801.9302
2013-10-17 11:20:00,44.0,44.03,43.99,44.0,38940.63517001459,26.7186,26.7368,26.7125,26.7186,38940.6352
2013-10-17 11:25:00,43.99,44.0,43.94,43.98,120525.19358096732,26.7125,26.7186,26.6822,26.7064,120525.1936
2013-10-17 11:30:00,43.98,44.02,43.98,44.02,79115.6996970037,26.7064,26.7307,26.7064,26.7307,79115.6997
2013-10-17 11:35:00,44.02,44.07,44.01,44.04,66659.1852766244,26.7307,26.7611,26.7247,26.7429,66659.1853
2013-10-17 11:40:00,44.03,44.1,44.02,44.1,136684.9960722702,26.7368,26.7793,26.7307,26.7793,136684.9961
2013-10-17 11:45:00,44.11,44.15,44.11,44.15,42307.26068903602,26.7854,26.8097,26.7854,26.8097,42307.2607
2013-10-17 11:50:00,44.15,44.18,44.09,44.09,27381.887554707664,26.8097,26.8279,26.7732,26.7732,27381.8876
2013-10-17 11:55:00,44.09,44.1,44.05,44.05,47244.97811693412,26.7732,26.7793,26.749,26.749,47244.9781
2013-10-17 12:00:00,44.04,44.06,44.02,44.05,48254.96577264056,26.7429,26.755,26.7307,26.749,48254.9658
2013-10-17 12:05:00,44.04,44.05,43.98,43.98,52743.79979800247,26.7429,26.749,26.7064,26.7064,52743.7998
2013-10-17 12:10:00,43.98,43.99,43.93,43.94,74177.98226910559,26.7064,26.7125,26.6761,26.6822,74177.9823
2013-10-17 12:15:00,43.93,44.01,43.93,44.01,107844.23745931992,26.6761,26.7247,26.6761,26.7247,107844.2375
2013-10-17 12:20:00,44.0,44.03,43.97,44.01,73953.5405678375,26.7186,26.7368,26.7004,26.7247,73953.5406
2013-10-17 12:25:00,44.02,44.06,44.02,44.05,24800.80799012457,26.7307,26.755,26.7307,26.749,24800.808
2013-10-17 12:30:00,44.04,44.06,44.03,44.06,26596.34160026933,26.7429,26.755,26.7368,26.755,26596.3416
2013-10-17 12:35:00,44.06,44.09,44.06,44.08,28504.09606104814,26.755,26.7732,26.755,26.7672,28504.0961
2013-10-17 12:40:00,44.07,44.08,44.06,44.07,36022.89305352934,26.7611,26.7672,26.755,26.7611,36022.8931
2013-10-17 12:45:00,44.07,44.11,44.06,44.07,42643.923240938166,26.7611,26.7854,26.755,26.7611,42643.9232
2013-10-17 12:50:00,44.08,44.13,44.07,44.13,62058.13040062843,26.7672,26.7975,26.7611,26.7975,62058.1304
2013-10-17 12:55:00,44.12,44.14,44.11,44.14,31758.500729435527,26.7915,26.8036,26.7854,26.8036,31758.5007
2013-10-17 13:00:00,44.14,44.14,44.07,44.09,33441.813488946245,26.8036,26.8036,26.7611,26.7732,33441.8135
2013-10-17 13:05:00,44.09,44.11,44.08,44.09,52631.57894736842,26.7732,26.7854,26.7672,26.7732,52631.5789
2013-10-17 13:10:00,44.08,44.09,44.04,44.04,35237.34709909101,26.7672,26.7732,26.7429,26.7429,35237.3471
2013-10-17 13:15:00,44.05,44.05,43.97,43.99,129615.0824823252,26.749,26.749,26.7004,26.7125,129615.0825
2013-10-17 13:20:00,43.99,44.0,43.97,43.98,25361.9122432948,26.7125,26.7186,26.7004,26.7064,25361.9122
2013-10-17 13:25:00,43.98,43.98,43.96,43.98,36135.113904163394,26.7064,26.7064,26.6943,26.7064,36135.1139
2013-10-17 13:30:00,43.98,43.98,43.96,43.98,53080.46234990461,26.7064,26.7064,26.6943,26.7064,53080.4623
2013-10-17 13:35:00,43.98,43.98,43.96,43.96,51060.48703849175,26.7064,26.7064,26.6943,26.6943,51060.487
2013-10-17 13:40:00,43.97,43.98,43.92,43.94,37032.880709235775,26.7004,26.7064,26.67,26.6822,37032.8807
2013-10-17 13:45:00,43.95,43.95,43.89,43.9,41521.714734597685,26.6882,26.6882,26.6518,26.6579,41521.7147
2013-10-17 13:50:00,43.9,43.93,43.9,43.93,27494.10840534171,26.6579,26.6761,26.6579,26.6761,27494.1084
2013-10-17 13:55:00,43.93,43.94,43.92,43.92,26147.458197733136,26.6761,26.6822,26.67,26.67,26147.4582
2013-10-17 14:00:00,43.92,43.93,43.82,43.82,66995.84782852653,26.67,26.6761,26.6093,26.6093,66995.8478
2013-10-17 14:05:00,43.83,43.84,43.72,43.72,104926.49534283468,26.6154,26.6214,26.5486,26.5486,104926.4953
2013-10-17 14:10:00,43.72,43.74,43.66,43.67,63853.6640107732,26.5486,26.5607,26.5121,26.5182,63853.664
2013-10-17 14:15:00,43.66,43.67,43.65,43.65,50499.38278532151,26.5121,26.5182,26.5061,26.5061,50499.3828
2013-10-17 14:20:00,43.65,43.69,43.65,43.69,101335.42812254516,26.5061,26.5303,26.5061,26.5303,101335.4281
2013-10-17 14:25:00,43.69,43.7,43.62,43.63,98978.79025923015,26.5303,26.5364,26.4878,26.4939,98978.7903
2013-10-17 14:30:00,43.63,43.64,43.59,43.61,46234.990461227695,26.4939,26.5,26.4696,26.4818,46234.9905
2013-10-17 14:35:00,43.61,43.61,43.56,43.58,113006.39658848614,26.4818,26.4818,26.4514,26.4636,113006.3966
2013-10-17 14:40:00,43.58,43.59,43.57,43.58,70586.91504881607,26.4636,26.4696,26.4575,26.4636,70586.915
2013-10-17 14:45:00,43.57,43.58,43.55,43.55,51509.37044102794,26.4575,26.4636,26.4453,26.4453,51509.3704
2013-10-17 14:50:00,43.55,43.56,43.53,43.53,73055.77376276512,26.4453,26.4514,26.4332,26.4332,73055.7738
2013-10-17 14:55:00,43.53,43.56,43.52,43.55,92245.5392211873,26.4332,26.4514,26.4271,26.4453,92245.5392
2013-10-17 15:00:00,43.55,43.56,43.51,43.52,73055.77376276512,26.4453,26.4514,26.421,26.4271,73055.7738
2013-10-17 15:05:00,43.52,43.57,43.52,43.56,74514.64482100774,26.4271,26.4575,26.4271,26.4514,74514.6448
2013-10-17 15:10:00,43.56,43.69,43.56,43.68,103243.18258332396,26.4514,26.5303,26.4514,26.5243,103243.1826
2013-10-17 15:15:00,43.68,43.74,43.65,43.74,104702.0536415666,26.5243,26.5607,26.5061,26.5607,104702.0536
2013-10-17 15:20:00,43.73,43.81,43.72,43.8,134328.3582089552,26.5546,26.6032,26.5486,26.5971,134328.3582
2013-10-17 15:25:00,43.8,43.83,43.78,43.78,97407.69835035349,26.5971,26.6154,26.585,26.585,97407.6984
2013-10-17 15:30:00,43.78,43.84,43.76,43.83,98866.56940859611,26.585,26.6214,26.5729,26.6154,98866.5694
2013-10-17 15:35:00,43.84,43.9,43.84,43.9,179441.14016384244,26.6214,26.6579,26.6214,26.6579,179441.1402
2013-10-17 15:40:00,43.89,43.93,43.89,43.93,118505.21826955448,26.6518,26.6761,26.6518,26.6761,118505.2183
2013-10-17 15:45:00,43.93,43.93,43.83,43.9,213780.72045786105,26.6761,26.6761,26.6154,26.6579,213780.7205
2013-10-17 15:50:00,43.9,43.91,43.83,43.84,238020.4241948154,26.6579,26.6639,26.6154,26.6214,238020.4242
2013-10-17 15:55:00,43.84,43.95,43.82,43.93,497923.9142632701,26.6214,26.6882,26.6093,26.6761,497923.9143
2013-10-18 09:30:00,44.15,44.26,44.11,44.16,645943.2162495791,26.8097,26.8765,26.7854,26.8158,645943.2162
2013-10-18 09:35:00,44.15,44.18,43.94,44.01,62843.67635506677,26.8097,26.8279,26.6822,26.7247,62843.6764
2013-10-18 09:40:00,44.02,44.02,43.7,43.89,178543.37335877004,26.7307,26.7307,26.5364,26.6518,178543.3734
2013-10-18 09:45:00,43.88,43.95,43.79,43.82,100213.21961620467,26.6457,26.6882,26.5911,26.6093,100213.2196
2013-10-18 09:50:00,43.82,43.86,43.82,43.84,63068.11805633486,26.6093,26.6336,26.6093,26.6214,63068.1181
2013-10-18 09:55:00,43.84,43.86,43.73,43.81,134440.57905958928,26.6214,26.6336,26.5546,26.6032,134440.5791
2013-10-18 10:00:00,43.8,43.85,43.78,43.79,86522.27583885085,26.5971,26.6275,26.585,26.5911,86522.2758
2013-10-18 10:05:00,43.79,43.97,43.79,43.96,66098.08102345416,26.5911,26.7004,26.5911,26.6943,66098.081
2013-10-18 10:10:00,43.95,43.97,43.88,43.88,196723.1511614858,26.6882,26.7004,26.6457,26.6457,196723.1512
2013-10-18 10:15:00,43.88,43.88,43.79,43.8,88317.80944899561,26.6457,26.6457,26.5911,26.5971,88317.8094
2013-10-18 10:20:00,43.79,43.82,43.67,43.7,104140.94938839636,26.5911,26.6093,26.5182,26.5364,104140.9494
2013-10-18 10:25:00,43.7,43.72,43.56,43.56,85512.28818314442,26.5364,26.5486,26.4514,26.4514,85512.2882
2013-10-18 10:30:00,43.56,43.58,43.52,43.54,78105.71204129727,26.4514,26.4636,26.4271,26.4393,78105.712
2013-10-18 10:35:00,43.55,43.58,43.49,43.55,105936.48299854112,26.4453,26.4636,26.4089,26.4453,105936.483
2013-10-18 10:40:00,43.56,43.63,43.55,43.6,53753.787453708894,26.4514,26.4939,26.4453,26.4757,53753.7875
2013-10-18 10:45:00,43.61,43.69,43.59,43.68,39389.518572550776,26.4818,26.5303,26.4696,26.5243,39389.5186
2013-10-18 10:50:00,43.68,43.74,43.66,43.73,48591.6283245427,26.5243,26.5607,26.5121,26.5546,48591.6283
2013-10-18 10:55:00,43.72,43.73,43.66,43.67,34451.80114465267,26.5486,26.5546,26.5121,26.5182,34451.8011
2013-10-18 11:00:00,43.66,43.67,43.57,43.6,96061.04814274493,26.5121,26.5182,26.4575,26.4757,96061.0481
2013-10-18 11:05:00,43.6,43.66,43.6,43.63,47581.64066883627,26.4757,26.5121,26.4757,26.4939,47581.6407
2013-10-18 11:10:00,43.63,43.74,43.62,43.73,37930.64751430816,26.4939,26.5607,26.4878,26.5546,37930.6475
2013-10-18 11:15:00,43.73,43.82,43.73,43.77,64190.32656267534,26.5546,26.6093,26.5546,26.5789,64190.3266
2013-10-18 11:20:00,43.77,43.81,43.74,43.79,35237.34709909101,26.5789,26.6032,26.5607,26.5911,35237.3471
2013-10-18 11:25:00,43.79,43.82,43.78,43.81,37145.10155986982,26.5911,26.6093,26.585,26.6032,37145.1016
2013-10-18 11:30:00,43.81,43.89,43.78,43.88,30748.513073729097,26.6032,26.6518,26.585,26.6457,30748.5131
2013-10-18 11:35:00,43.89,43.93,43.89,43.93,37145.10155986982,26.6518,26.6761,26.6518,26.6761,37145.1016
2013-10-18 11:40:00,43.92,43.93,43.89,43.9,37593.984962406015,26.67,26.6761,26.6518,26.6579,37593.985
2013-10-18 11:45:00,43.9,43.94,43.89,43.9,38716.19346874649,26.6579,26.6822,26.6518,26.6579,38716.1935
2013-10-18 11:50:00,43.91,43.92,43.89,43.91,23229.71608124789,26.6639,26.67,26.6518,26.6639,23229.7161
2013-10-18 11:55:00,43.91,43.92,43.84,43.84,27942.9918078779,26.6639,26.67,26.6214,26.6214,27942.9918
2013-10-18 12:00:00,43.85,43.85,43.79,43.83,38603.97261811244,26.6275,26.6275,26.5911,26.6154,38603.9726
2013-10-18 12:05:00,43.83,43.84,43.79,43.84,31758.500729435527,26.6154,26.6214,26.5911,26.6214,31758.5007
2013-10-18 12:10:00,43.85,43.86,43.83,43.83,34451.80114465267,26.6275,26.6336,26.6154,26.6154,34451.8011
2013-10-18 12:15:00,43.83,43.84,43.79,43.8,16496.465043205026,26.6154,26.6214,26.5911,26.5971,16496.465
2013-10-18 12:20:00,43.8,43.82,43.78,43.82,17730.894400179553,26.5971,26.6093,26.585,26.6093,17730.8944
2013-10-18 12:25:00,43.81,43.85,43.81,43.82,27830.77095724385,26.6032,26.6275,26.6032,26.6093,27830.771
2013-10-18 12:30:00,43.82,43.84,43.81,43.81,40175.06452698911,26.6093,26.6214,26.6032,26.6032,40175.0645
2013-10-18 12:35:00,43.81,43.84,43.78,43.84,69801.36909437773,26.6032,26.6214,26.585,26.6214,69801.3691
2013-10-18 12:40:00,43.83,43.86,43.83,43.85,68791.3814386713,26.6154,26.6336,26.6154,26.6275,68791.3814
2013-10-18 12:45:00,43.85,43.91,43.84,43.91,16496.465043205026,26.6275,26.6639,26.6214,26.6639,16496.465
2013-10-18 12:50:00,43.92,43.97,43.91,43.97,25698.574795196942,26.67,26.7004,26.6639,26.7004,25698.5748
2013-10-18 12:55:00,43.98,43.98,43.92,43.92,21770.84502300528,26.7064,26.7064,26.67,26.67,21770.845
2013-10-18 13:00:00,43.93,43.93,43.9,43.92,26259.679048367187,26.6761,26.6761,26.6579,26.67,26259.679
2013-10-18 13:05:00,43.92,43.98,43.92,43.96,26596.34160026933,26.67,26.7064,26.67,26.6943,26596.3416
2013-10-18 13:10:00,43.96,43.97,43.92,43.97,27269.666704073614,26.6943,26.7004,26.67,26.7004,27269.6667
2013-10-18 13:15:00,43.96,43.98,43.96,43.98,21321.961620469083,26.6943,26.7064,26.6943,26.7064,21321.9616
2013-10-18 13:20:00,43.98,43.98,43.97,43.98,11558.747615306924,26.7064,26.7064,26.7004,26.7064,11558.7476
2013-10-18 13:25:00,43.98,44.02,43.98,43.98,38267.3100662103,26.7064,26.7307,26.7064,26.7064,38267.3101
2013-10-18 13:30:00,43.98,43.98,43.95,43.97,56895.97127146224,26.7064,26.7064,26.6882,26.7004,56895.9713
2013-10-18 13:35:00,43.97,43.98,43.91,43.92,30972.9547749972,26.7004,26.7064,26.6639,26.67,30972.9548
2013-10-18 13:40:00,43.93,43.95,43.92,43.92,50387.161934687465,26.6761,26.6882,26.67,26.67,50387.1619
2013-10-18 13:45:00,43.93,43.93,43.9,43.91,65200.31421838177,26.6761,26.6761,26.6579,26.6639,65200.3142
2013-10-18 13:50:00,43.91,43.93,43.9,43.92,60711.48019301986,26.6639,26.6761,26.6579,26.67,60711.4802
2013-10-18 13:55:00,43.92,43.95,43.91,43.93,43990.57344854674,26.67,26.6882,26.6639,26.6761,43990.5734
2013-10-18 14:00:00,43.93,43.96,43.93,43.95,32431.82583323981,26.6761,26.6943,26.6761,26.6882,32431.8258
2013-10-18 14:05:00,43.96,43.96,43.92,43.95,27494.10840534171,26.6943,26.6943,26.67,26.6882,27494.1084
2013-10-18 14:10:00,43.95,43.97,43.94,43.96,20873.078217932893,26.6882,26.7004,26.6822,26.6943,20873.0782
2013-10-18 14:15:00,43.96,44.0,43.96,43.99,17169.790147009313,26.6943,26.7186,26.6943,26.7125,17169.7901
2013-10-18 14:20:00,43.98,44.01,43.97,43.97,58018.17977780271,26.7064,26.7247,26.7004,26.7004,58018.1798
2013-10-18 14:25:00,43.97,43.97,43.94,43.97,124677.36505442712,26.7004,26.7004,26.6822,26.7004,124677.3651
2013-10-18 14:30:00,43.97,44.03,43.96,44.03,33890.69689148243,26.7004,26.7368,26.6943,26.7368,33890.6969
2013-10-18 14:35:00,44.04,44.07,44.03,44.06,35798.45135226125,26.7429,26.7611,26.7368,26.755,35798.4514
2013-10-18 14:40:00,44.06,44.09,44.05,44.05,20648.6365166648,26.755,26.7732,26.749,26.749,20648.6365
2013-10-18 14:45:00,44.05,44.08,44.05,44.06,48254.96577264056,26.749,26.7672,26.749,26.755,48254.9658
2013-10-18 14:50:00,44.06,44.08,44.06,44.06,28279.654359780045,26.755,26.7672,26.755,26.755,28279.6544
2013-10-18 14:55:00,44.07,44.08,44.02,44.04,30860.733924363147,26.7611,26.7672,26.7307,26.7429,30860.7339
2013-10-18 15:00:00,44.03,44.04,43.99,43.99,29065.20031421838,26.7368,26.7429,26.7125,26.7125,29065.2003
2013-10-18 15:05:00,44.0,44.01,43.98,44.01,72382.44865896083,26.7186,26.7247,26.7064,26.7247,72382.4487
2013-10-18 15:10:00,44.01,44.02,43.98,43.98,40287.28537762316,26.7247,26.7307,26.7064,26.7064,40287.2854
2013-10-18 15:15:00,43.99,43.99,43.96,43.99,31982.942430703624,26.7125,26.7125,26.6943,26.7125,31982.9424
2013-10-18 15:20:00,43.99,43.99,43.96,43.97,42643.923240938166,26.7125,26.7125,26.6943,26.7004,42643.9232
2013-10-18 15:25:00,43.96,43.99,43.94,43.99,45449.44450678936,26.6943,26.7125,26.6822,26.7125,45449.4445
2013-10-18 15:30:00,43.99,44.03,43.95,43.97,68230.27718550107,26.7125,26.7368,26.6882,26.7004,68230.2772
2013-10-18 15:35:00,43.97,43.98,43.95,43.96,42419.48153967007,26.7004,26.7064,26.6882,26.6943,42419.4815
2013-10-18 15:40:00,43.96,43.99,43.95,43.98,56447.08786892604,26.6943,26.7125,26.6882,26.7064,56447.0879
2013-10-18 15:45:00,43.98,44.05,43.97,43.98,187184.3788575917,26.7064,26.749,26.7004,26.7064,187184.3789
2013-10-18 15:50:00,43.99,44.06,43.98,44.05,159129.16619907977,26.7125,26.755,26.7064,26.749,159129.1662
2013-10-18 15:55:00,44.04,44.06,44.02,44.05,282010.99764336215,26.7429,26.755,26.7307,26.749,282010.9976
2013-10-21 09:30:00,44.2,44.2,43.95,44.1,112669.734036584,26.84,26.84,26.6882,26.7793,112669.734
2013-10-21 09:35:00,44.11,44.13,43.99,44.11,108966.44596566042,26.7854,26.7975,26.7125,26.7854,108966.446
2013-10-21 09:40:00,44.1,44.11,44.02,44.06,32544.04668387386,26.7793,26.7854,26.7307,26.755,32544.0467
2013-10-21 09:45:00,44.08,44.12,44.06,44.11,49264.95342834698,26.7672,26.7915,26.755,26.7854,49264.9534
2013-10-21 09:50:00,44.12,44.21,44.12,44.2,77432.38693749298,26.7915,26.8461,26.7915,26.84,77432.3869
2013-10-21 09:55:00,44.21,44.23,44.04,44.1,53866.00830434294,26.8461,26.8583,26.7429,26.7793,53866.0083
2013-10-21 10:00:00,44.1,44.21,44.1,44.16,40960.61048142744,26.7793,26.8461,26.7793,26.8158,40960.6105
2013-10-21 10:05:00,44.17,44.17,44.13,44.16,54875.995960049375,26.8218,26.8218,26.7975,26.8158,54875.996
2013-10-21 10:10:00,44.17,44.18,44.1,44.18,77881.27034002918,26.8218,26.8279,26.7793,26.8279,77881.2703
2013-10-21 10:15:00,44.18,44.2,44.12,44.15,74626.86567164179,26.8279,26.84,26.7915,26.8097,74626.8657
2013-10-21 10:20:00,44.15,44.15,44.05,44.05,27606.32925597576,26.8097,26.8097,26.749,26.749,27606.3293
2013-10-21 10:25:00,44.05,44.06,43.99,44.0,24688.587139490515,26.749,26.755,26.7125,26.7186,24688.5871
2013-10-21 10:30:00,43.99,44.03,43.98,43.99,25474.13309392885,26.7125,26.7368,26.7064,26.7125,25474.1331
2013-10-21 10:35:00,43.98,44.01,43.96,43.97,31309.617326899337,26.7064,26.7247,26.6943,26.7004,31309.6173
2013-10-21 10:40:00,43.98,43.99,43.91,43.92,24127.48288632028,26.7064,26.7125,26.6639,26.67,24127.4829
2013-10-21 10:45:00,43.92,43.94,43.9,43.9,14925.373134328358,26.67,26.6822,26.6579,26.6579,14925.3731
2013-10-21 10:50:00,43.9,43.92,43.83,43.83,36808.43900796768,26.6579,26.67,26.6154,26.6154,36808.439
2013-10-21 10:55:00,43.83,43.89,43.82,43.89,19863.09056222646,26.6154,26.6518,26.6093,26.6518,19863.0906
2013-10-21 11:00:00,43.89,43.92,43.86,43.86,32095.16328133767,26.6518,26.67,26.6336,26.6336,32095.1633
2013-10-21 11:05:00,43.87,43.87,43.82,43.85,35349.56794972506,26.6397,26.6397,26.6093,26.6275,35349.5679
2013-10-21 11:10:00,43.85,43.91,43.85,43.91,34676.24284592077,26.6275,26.6639,26.6275,26.6639,34676.2428
2013-10-21 11:15:00,43.92,43.93,43.9,43.9,22668.611828077657,26.67,26.6761,26.6579,26.6579,22668.6118
2013-10-21 11:20:00,43.9,43.92,43.89,43.89,21770.84502300528,26.6579,26.67,26.6518,26.6518,21770.845
2013-10-21 11:25:00,43.89,43.96,43.87,43.95,32431.82583323981,26.6518,26.6943,26.6397,26.6882,32431.8258
2013-10-21 11:30:00,43.96,43.96,43.9,43.91,15149.814835596451,26.6943,26.6943,26.6579,26.6639,15149.8148
2013-10-21 11:35:00,43.92,43.93,43.89,43.9,16608.685893839076,26.67,26.6761,26.6518,26.6579,16608.6859
2013-10-21 11:40:00,43.9,43.96,43.9,43.92,18740.882055885984,26.6579,26.6943,26.6579,26.67,18740.8821
2013-10-21 11:45:00,43.92,43.95,43.9,43.91,57681.51722590057,26.67,26.6882,26.6579,26.6639,57681.5172
2013-10-21 11:50:00,43.9,43.95,43.9,43.94,40736.16878015935,26.6579,26.6882,26.6579,26.6822,40736.1688
2013-10-21 11:55:00,43.94,44.02,43.93,44.02,23229.71608124789,26.6822,26.7307,26.6761,26.7307,23229.7161
2013-10-21 12:00:00,44.01,44.01,43.98,44.0,17169.790147009313,26.7247,26.7247,26.7064,26.7186,17169.7901
2013-10-21 12:05:00,44.0,44.01,43.98,43.99,14925.373134328358,26.7186,26.7247,26.7064,26.7125,14925.3731
2013-10-21 12:10:00,43.99,44.03,43.99,44.03,14700.93143306026,26.7125,26.7368,26.7125,26.7368,14700.9314
2013-10-21 12:15:00,44.03,44.07,44.03,44.06,9089.888901357872,26.7368,26.7611,26.7368,26.755,9089.8889
2013-10-21 12:20:00,44.06,44.06,44.02,44.03,12007.631017843114,26.755,26.755,26.7307,26.7368,12007.631
2013-10-21 12:25:00,44.02,44.07,44.02,44.06,38716.19346874649,26.7307,26.7611,26.7307,26.755,38716.1935
2013-10-21 12:30:00,44.06,44.08,44.05,44.08,18628.66120525193,26.755,26.7672,26.749,26.7672,18628.6612
2013-10-21 12:35:00,44.08,44.09,44.06,44.09,10997.643362136683,26.7672,26.7732,26.755,26.7732,10997.6434
2013-10-21 12:40:00,44.09,44.09,44.03,44.06,17282.01099764336,26.7732,26.7732,26.7368,26.755,17282.011
2013-10-21 12:45:00,44.06,44.07,44.04,44.06,11558.747615306924,26.755,26.7611,26.7429,26.755,11558.7476
2013-10-21 12:50:00,44.06,44.09,44.06,44.09,14364.26888115812,26.755,26.7732,26.755,26.7732,14364.2689
2013-10-21 12:55:00,44.09,44.1,44.06,44.1,12905.397822915496,26.7732,26.7793,26.755,26.7793,12905.3978
2013-10-21 13:00:00,44.09,44.12,44.07,44.11,82706.76691729322,26.7732,26.7915,26.7611,26.7854,82706.7669
2013-10-21 13:05:00,44.1,44.17,44.1,44.16,62058.13040062843,26.7793,26.8218,26.7793,26.8158,62058.1304
2013-10-21 13:10:00,44.15,44.18,44.15,44.15,33666.25519021434,26.8097,26.8279,26.8097,26.8097,33666.2552
2013-10-21 13:15:00,44.15,44.16,44.11,44.12,19077.544607788124,26.8097,26.8158,26.7854,26.7915,19077.5446
2013-10-21 13:20:00,44.13,44.16,44.11,44.15,41185.052182695545,26.7975,26.8158,26.7854,26.8097,41185.0522
2013-10-21 13:25:00,44.15,44.15,44.12,44.12,21883.06587363932,26.8097,26.8097,26.7915,26.7915,21883.0659
2013-10-21 13:30:00,44.13,44.15,44.12,44.14,18516.440354617887,26.7975,26.8097,26.7915,26.8036,18516.4404
2013-10-21 13:35:00,44.14,44.16,44.12,44.15,22219.728425541463,26.8036,26.8158,26.7915,26.8097,22219.7284
2013-10-21 13:40:00,44.15,44.16,44.12,44.14,22107.507574907417,26.8097,26.8158,26.7915,26.8036,22107.5076
2013-10-21 13:45:00,44.14,44.15,44.12,44.13,14813.15228369431,26.8036,26.8097,26.7915,26.7975,14813.1523
2013-10-21 13:50:00,44.13,44.15,44.12,44.15,21546.403321737176,26.7975,26.8097,26.7915,26.8097,21546.4033
2013-10-21 13:55:00,44.15,44.15,44.09,44.12,24800.80799012457,26.8097,26.8097,26.7732,26.7915,24800.808
2013-10-21 14:00:00,44.12,44.12,44.07,44.08,32880.709235776005,26.7915,26.7915,26.7611,26.7672,32880.7092
2013-10-21 14:05:00,44.09,44.09,44.06,44.06,14027.606329255976,26.7732,26.7732,26.755,26.755,14027.6063
2013-10-21 14:10:00,44.06,44.06,44.04,44.05,32656.26753450791,26.755,26.755,26.7429,26.749,32656.2675
2013-10-21 14:15:00,44.06,44.06,44.03,44.06,19638.648860958365,26.755,26.755,26.7368,26.755,19638.6489
2013-10-21 14:20:00,44.06,44.06,43.97,43.99,43205.027494108406,26.755,26.755,26.7004,26.7125,43205.0275
2013-10-21 14:25:00,43.99,44.01,43.97,44.01,22780.832678711704,26.7125,26.7247,26.7004,26.7247,22780.8327
2013-10-21 14:30:00,44.01,44.02,43.99,44.02,20760.85736729884,26.7247,26.7307,26.7125,26.7307,20760.8574
2013-10-21 14:35:00,44.02,44.03,44.0,44.01,39165.07687128268,26.7307,26.7368,26.7186,26.7247,39165.0769
2013-10-21 14:40:00,44.01,44.03,44.0,44.02,26933.00415217147,26.7247,26.7368,26.7186,26.7307,26933.0042
2013-10-21 14:45:00,44.01,44.06,44.01,44.05,19975.31141286051,26.7247,26.755,26.7247,26.749,19975.3114
2013-10-21 14:50:00,44.05,44.06,44.02,44.03,29626.30456738862,26.749,26.755,26.7307,26.7368,29626.3046
2013-10-21 14:55:00,44.02,44.02,43.98,44.0,26035.23734709909,26.7307,26.7307,26.7064,26.7186,26035.2373
2013-10-21 15:00:00,44.01,44.06,44.0,44.06,28504.09606104814,26.7247,26.755,26.7186,26.755,28504.0961
2013-10-21 15:05:00,44.06,44.07,44.03,44.07,88766.69285153181,26.755,26.7611,26.7368,26.7611,88766.6929
2013-10-21 15:10:00,44.07,44.1,44.06,44.1,32880.709235776005,26.7611,26.7793,26.755,26.7793,32880.7092
2013-10-21 15:15:00,44.1,44.13,44.08,44.12,46234.990461227695,26.7793,26.7975,26.7672,26.7915,46234.9905
2013-10-21 15:20:00,44.12,44.14,44.1,44.13,43092.80664347435,26.7915,26.8036,26.7793,26.7975,43092.8066
2013-10-21 15:25:00,44.12,44.13,44.06,44.08,53641.56660307485,26.7915,26.7975,26.755,26.7672,53641.5666
2013-10-21 15:30:00,44.08,44.11,44.06,44.09,85175.62563124228,26.7672,26.7854,26.755,26.7732,85175.6256
2013-10-21 15:35:00,44.09,44.1,44.08,44.09,71372.4610032544,26.7732,26.7793,26.7672,26.7732,71372.461
2013-10-21 15:40:00,44.09,44.1,44.08,44.09,46908.31556503198,26.7732,26.7793,26.7672,26.7732,46908.3156
2013-10-21 15:45:00,44.09,44.12,44.08,44.1,115138.59275053303,26.7732,26.7915,26.7672,26.7793,115138.5928
2013-10-21 15:50:00,44.1,44.13,44.08,44.13,190551.0043766132,26.7793,26.7975,26.7672,26.7975,190551.0044
2013-10-21 15:55:00,44.13,44.21,44.12,44.15,461115.4752553024,26.7975,26.8461,26.7915,26.8097,461115.4753
2013-10-22 09:30:00,44.25,44.29,44.15,44.19,140500.50499382784,26.8704,26.8947,26.8097,26.834,140500.505
2013-10-22 09:35:00,44.2,44.33,44.2,44.25,80574.57075524631,26.84,26.919,26.84,26.8704,80574.5708
2013-10-22 09:40:00,44.29,44.33,44.23,44.24,94041.07283133206,26.8947,26.919,26.8583,26.8643,94041.0728
2013-10-22 09:45:00,44.23,44.29,44.22,44.25,60038.15508921557,26.8583,26.8947,26.8522,26.8704,60038.1551
2013-10-22 09:50:00,44.24,44.29,44.21,44.28,99315.4528111323,26.8643,26.8947,26.8461,26.8886,99315.4528
2013-10-22 09:55:00,44.28,44.33,44.24,44.24,75300.19077544607,26.8886,26.919,26.8643,26.8643,75300.1908
2013-10-22 10:00:00,44.24,44.33,44.17,44.33,136684.9960722702,26.8643,26.919,26.8218,26.919,136684.9961
2013-10-22 10:05:00,44.33,44.33,44.3,44.31,84951.18392997418,26.919,26.919,26.9008,26.9068,84951.1839
2013-10-22 10:10:00,44.31,44.33,44.3,44.33,112445.2923353159,26.9068,26.919,26.9008,26.919,112445.2923
2013-10-22 10:15:00,44.33,44.39,44.3,44.31,100998.76557064302,26.919,26.9554,26.9008,26.9068,100998.7656
2013-10-22 10:20:00,44.31,44.33,44.29,44.33,73953.5405678375,26.9068,26.919,26.8947,26.919,73953.5406
2013-10-22 10:25:00,44.33,44.34,44.29,44.29,86073.39243631467,26.919,26.9251,26.8947,26.8947,86073.3924
2013-10-22 10:30:00,44.29,44.29,44.25,44.28,87756.70519582537,26.8947,26.8947,26.8704,26.8886,87756.7052
2013-10-22 10:35:00,44.29,44.3,44.25,44.28,92245.5392211873,26.8947,26.9008,26.8704,26.8886,92245.5392
2013-10-22 10:40:00,44.28,44.29,44.2,44.21,53529.3457524408,26.8886,26.8947,26.84,26.8461,53529.3458
2013-10-22 10:45:00,44.19,44.2,44.03,44.06,149365.95219391762,26.834,26.84,26.7368,26.755,149365.9522
2013-10-22 10:50:00,44.06,44.06,43.85,43.87,189428.79587027268,26.755,26.755,26.6275,26.6397,189428.7959
2013-10-22 10:55:00,43.86,44.01,43.8,44.01,146560.43092806643,26.6336,26.7247,26.5971,26.7247,146560.4309
2013-10-22 11:00:00,44.01,44.09,43.99,44.01,267871.1704634721,26.7247,26.7732,26.7125,26.7247,267871.1705
2013-10-22 11:05:00,44.01,44.06,43.98,43.98,73280.21546403322,26.7247,26.755,26.7064,26.7064,73280.2155
2013-10-22 11:10:00,43.98,44.04,43.94,43.96,106497.58725171136,26.7064,26.7429,26.6822,26.6943,106497.5873
2013-10-22 11:15:00,43.95,43.95,43.9,43.94,60150.37593984962,26.6882,26.6882,26.6579,26.6822,60150.3759
2013-10-22 11:20:00,43.93,43.95,43.86,43.88,72270.22780832679,26.6761,26.6882,26.6336,26.6457,72270.2278
2013-10-22 11:25:00,43.87,43.96,43.87,43.96,92469.9809224554,26.6397,26.6943,26.6397,26.6943,92469.9809
2013-10-22 11:30:00,43.95,43.96,43.84,43.89,42195.03983840197,26.6882,26.6943,26.6214,26.6518,42195.0398
2013-10-22 11:35:00,43.9,43.93,43.89,43.91,27830.77095724385,26.6579,26.6761,26.6518,26.6639,27830.771
2013-10-22 11:40:00,43.91,43.93,43.9,43.91,31309.617326899337,26.6639,26.6761,26.6579,26.6639,31309.6173
2013-10-22 11:45:00,43.91,43.93,43.89,43.93,51846.032992930086,26.6639,26.6761,26.6518,26.6761,51846.033
2013-10-22 11:50:00,43.93,43.97,43.91,43.96,44551.67770171697,26.6761,26.7004,26.6639,26.6943,44551.6777
2013-10-22 11:55:00,43.96,43.96,43.93,43.95,34227.35944338458,26.6943,26.6943,26.6761,26.6882,34227.3594
2013-10-22 12:00:00,43.96,43.97,43.91,43.93,76871.28268432274,26.6943,26.7004,26.6639,26.6761,76871.2827
2013-10-22 12:05:00,43.92,43.92,43.88,43.9,35910.67220289529,26.67,26.67,26.6457,26.6579,35910.6722
2013-10-22 12:10:00,43.9,43.92,43.84,43.84,51846.032992930086,26.6579,26.67,26.6214,26.6214,51846.033
2013-10-22 12:15:00,43.83,43.84,43.79,43.79,59364.829985411285,26.6154,26.6214,26.5911,26.5911,59364.83
2013-10-22 12:20:00,43.8,43.83,43.78,43.83,42868.36494220626,26.5971,26.6154,26.585,26.6154,42868.3649
2013-10-22 12:25:00,43.84,43.85,43.79,43.8,32207.38413197172,26.6214,26.6275,26.5911,26.5971,32207.3841
2013-10-22 12:30:00,43.79,43.82,43.77,43.81,58354.84232970486,26.5911,26.6093,26.5789,26.6032,58354.8423
2013-10-22 12:35:00,43.8,43.82,43.74,43.74,32768.48838514196,26.5971,26.6093,26.5607,26.5607,32768.4884
2013-10-22 12:40:00,43.75,43.76,43.7,43.7,64190.32656267534,26.5668,26.5729,26.5364,26.5364,64190.3266
2013-10-22 12:45:00,43.7,43.75,43.68,43.74,56334.867018292,26.5364,26.5668,26.5243,26.5607,56334.867
2013-10-22 12:50:00,43.74,43.81,43.74,43.79,15262.035686230502,26.5607,26.6032,26.5607,26.5911,15262.0357
2013-10-22 12:55:00,43.8,43.8,43.74,43.78,29626.30456738862,26.5971,26.5971,26.5607,26.585,29626.3046
2013-10-22 13:00:00,43.77,43.81,43.74,43.81,31085.17562563124,26.5789,26.6032,26.5607,26.6032,31085.1756
2013-10-22 13:05:00,43.81,43.86,43.81,43.82,33441.813488946245,26.6032,26.6336,26.6032,26.6093,33441.8135
2013-10-22 13:10:00,43.81,43.82,43.75,43.75,19638.648860958365,26.6032,26.6093,26.5668,26.5668,19638.6489
2013-10-22 13:15:00,43.75,43.75,43.73,43.74,36247.33475479744,26.5668,26.5668,26.5546,26.5607,36247.3348
2013-10-22 13:20:00,43.74,43.81,43.73,43.8,32544.04668387386,26.5607,26.6032,26.5546,26.5971,32544.0467
2013-10-22 13:25:00,43.8,43.82,43.8,43.81,76983.50353495679,26.5971,26.6093,26.5971,26.6032,76983.5035
2013-10-22 13:30:00,43.81,43.82,43.78,43.82,42531.70239030412,26.6032,26.6093,26.585,26.6093,42531.7024
2013-10-22 13:35:00,43.84,43.84,43.81,43.82,28279.654359780045,26.6214,26.6214,26.6032,26.6093,28279.6544
2013-10-22 13:40:00,43.82,43.84,43.81,43.83,37593.984962406015,26.6093,26.6214,26.6032,26.6154,37593.985
2013-10-22 13:45:00,43.84,43.87,43.83,43.83,19077.544607788124,26.6214,26.6397,26.6154,26.6154,19077.5446
2013-10-22 13:50:00,43.83,43.88,43.82,43.87,29738.525418022666,26.6154,26.6457,26.6093,26.6397,29738.5254
2013-10-22 13:55:00,43.87,43.9,43.84,43.85,39613.96027381888,26.6397,26.6579,26.6214,26.6275,39613.9603
2013-10-22 14:00:00,43.86,43.9,43.85,43.85,38267.3100662103,26.6336,26.6579,26.6275,26.6275,38267.3101
2013-10-22 14:05:00,43.85,43.85,43.78,43.78,40287.28537762316,26.6275,26.6275,26.585,26.585,40287.2854
2013-10-22 14:10:00,43.79,43.84,43.78,43.82,47918.30322073841,26.5911,26.6214,26.585,26.6093,47918.3032
2013-10-22 14:15:00,43.82,43.82,43.77,43.77,43541.69004601055,26.6093,26.6093,26.5789,26.5789,43541.69
2013-10-22 14:20:00,43.77,43.78,43.7,43.7,53529.3457524408,26.5789,26.585,26.5364,26.5364,53529.3458
2013-10-22 14:25:00,43.7,43.71,43.66,43.7,51958.25384356413,26.5364,26.5425,26.5121,26.5364,51958.2538
2013-10-22 14:30:00,43.71,43.74,43.67,43.74,39950.62282572102,26.5425,26.5607,26.5182,26.5607,39950.6228
2013-10-22 14:35:00,43.74,43.75,43.71,43.75,45561.66535742341,26.5607,26.5668,26.5425,26.5668,45561.6654
2013-10-22 14:40:00,43.75,43.79,43.74,43.79,39501.73942318482,26.5668,26.5911,26.5607,26.5911,39501.7394
2013-10-22 14:45:00,43.79,43.87,43.79,43.85,41970.59813713388,26.5911,26.6397,26.5911,26.6275,41970.5981
2013-10-22 14:50:00,43.86,43.88,43.81,43.83,70811.35675008416,26.6336,26.6457,26.6032,26.6154,70811.3568
2013-10-22 14:55:00,43.83,43.84,43.8,43.8,40960.61048142744,26.6154,26.6214,26.5971,26.5971,40960.6105
2013-10-22 15:00:00,43.8,43.88,43.8,43.87,57232.63382336438,26.5971,26.6457,26.5971,26.6397,57232.6338
2013-10-22 15:05:00,43.87,43.88,43.86,43.87,46908.31556503198,26.6397,26.6457,26.6336,26.6397,46908.3156
2013-10-22 15:10:00,43.87,43.91,43.87,43.89,66995.84782852653,26.6397,26.6639,26.6397,26.6518,66995.8478
2013-10-22 15:15:00,43.89,43.89,43.85,43.85,55324.87936258557,26.6518,26.6518,26.6275,26.6275,55324.8794
2013-10-22 15:20:00,43.84,43.89,43.84,43.88,47918.30322073841,26.6214,26.6518,26.6214,26.6457,47918.3032
2013-10-22 15:25:00,43.88,43.9,43.87,43.89,52519.35809673437,26.6457,26.6579,26.6397,26.6518,52519.3581
2013-10-22 15:30:00,43.89,43.9,43.86,43.87,77769.04948939513,26.6518,26.6579,26.6336,26.6397,77769.0495
2013-10-22 15:35:00,43.88,43.88,43.83,43.85,90450.00561104252,26.6457,26.6457,26.6154,26.6275,90450.0056
2013-10-22 15:40:00,43.85,43.88,43.8,43.82,191336.5503310515,26.6275,26.6457,26.5971,26.6093,191336.5503
2013-10-22 15:45:00,43.82,43.85,43.81,43.84,144877.11816855572,26.6093,26.6275,26.6032,26.6214,144877.1182
2013-10-22 15:50:00,43.84,43.87,43.83,43.86,120974.07698350352,26.6214,26.6397,26.6154,26.6336,120974.077
2013-10-22 15:55:00,43.85,43.85,43.78,43.8,223543.9344630232,26.6275,26.6275,26.585,26.5971,223543.9345
2013-10-23 09:30:00,43.54,43.63,43.43,43.47,148580.40623947929,26.4393,26.4939,26.3725,26.3968,148580.4062
2013-10-23 09:35:00,43.47,43.47,43.25,43.33,60150.37593984962,26.3968,26.3968,26.2632,26.3117,60150.3759
2013-10-23 09:40:00,43.33,43.33,43.14,43.16,132869.4871507126,26.3117,26.3117,26.1964,26.2085,132869.4872
2013-10-23 09:45:00,43.17,43.21,42.98,43.03,104589.83279093256,26.2146,26.2389,26.0992,26.1296,104589.8328
2013-10-23 09:50:00,43.04,43.09,42.92,43.03,113679.72169229042,26.1356,26.166,26.0628,26.1296,113679.7217
2013-10-23 09:55:00,43.05,43.07,42.92,42.93,66322.52272472225,26.1417,26.1539,26.0628,26.0688,66322.5227
2013-10-23 10:00:00,42.95,43.03,42.87,43.0,88430.03029962967,26.081,26.1296,26.0324,26.1114,88430.0303
2013-10-23 10:05:00,43.0,43.05,42.96,43.0,128380.65312535068,26.1114,26.1417,26.0871,26.1114,128380.6531
2013-10-23 10:10:00,43.0,43.05,42.96,43.02,92021.0975199192,26.1114,26.1417,26.0871,26.1235,92021.0975
2013-10-23 10:15:00,43.02,43.02,42.92,42.93,74402.4239703737,26.1235,26.1235,26.0628,26.0688,74402.424
2013-10-23 10:20:00,42.93,42.93,42.78,42.8,120525.19358096732,26.0688,26.0688,25.9778,25.9899,120525.1936
2013-10-23 10:25:00,42.8,42.8,42.73,42.77,166760.18404219503,25.9899,25.9899,25.9474,25.9717,166760.184
2013-10-23 10:30:00,42.77,42.93,42.75,42.9,148019.30198630906,25.9717,26.0688,25.9595,26.0506,148019.302
2013-10-23 10:35:00,42.9,42.91,42.78,42.79,169565.70530804622,26.0506,26.0567,25.9778,25.9838,169565.7053
2013-10-23 10:40:00,42.79,42.97,42.79,42.93,117046.34721131186,25.9838,26.0931,25.9838,26.0688,117046.3472
2013-10-23 10:45:00,42.93,42.96,42.88,42.96,62507.01380316463,26.0688,26.0871,26.0385,26.0871,62507.0138
2013-10-23 10:50:00,42.95,42.98,42.83,42.91,73841.31971720346,26.081,26.0992,26.0081,26.0567,73841.3197
2013-10-23 10:55:00,42.91,43.04,42.9,43.01,75412.41162608012,26.0567,26.1356,26.0506,26.1174,75412.4116
2013-10-23 11:00:00,43.01,43.08,42.96,43.08,153967.00706991358,26.1174,26.1599,26.0871,26.1599,153967.0071
2013-10-23 11:05:00,43.08,43.11,43.05,43.07,91908.87666928516,26.1599,26.1781,26.1417,26.1539,91908.8767
2013-10-23 11:10:00,43.06,43.07,43.02,43.03,52294.91639546627,26.1478,26.1539,26.1235,26.1296,52294.9164
2013-10-23 11:15:00,43.03,43.06,43.02,43.05,50836.04533722365,26.1296,26.1478,26.1235,26.1417,50836.0453
2013-10-23 11:20:00,43.06,43.16,43.04,43.12,45000.56110425317,26.1478,26.2085,26.1356,26.1842,45000.5611
2013-10-23 11:25:00,43.12,43.12,43.07,43.09,53080.46234990461,26.1842,26.1842,26.1539,26.166,53080.4623
2013-10-23 11:30:00,43.1,43.15,43.08,43.12,59364.829985411285,26.1721,26.2024,26.1599,26.1842,59364.83
2013-10-23 11:35:00,43.12,43.15,43.08,43.11,36135.113904163394,26.1842,26.2024,26.1599,26.1781,36135.1139
2013-10-23 11:40:00,43.11,43.17,43.11,43.15,26708.562450903377,26.1781,26.2146,26.1781,26.2024,26708.5625
2013-10-23 11:45:00,43.16,43.24,43.16,43.24,55773.76276512176,26.2085,26.2571,26.2085,26.2571,55773.7628
2013-10-23 11:50:00,43.23,43.24,43.16,43.18,56783.75042082819,26.251,26.2571,26.2085,26.2207,56783.7504
2013-10-23 11:55:00,43.17,43.21,43.16,43.18,59813.71338794748,26.2146,26.2389,26.2085,26.2207,59813.7134
2013-10-23 12:00:00,43.18,43.2,43.12,43.12,73729.0988665694,26.2207,26.2328,26.1842,26.1842,73729.0989
2013-10-23 12:05:00,43.13,43.16,43.1,43.14,72382.44865896083,26.1903,26.2085,26.1721,26.1964,72382.4487
2013-10-23 12:10:00,43.14,43.15,43.08,43.08,58130.40062843676,26.1964,26.2024,26.1599,26.1599,58130.4006
2013-10-23 12:15:00,43.08,43.11,43.0,43.0,71596.9027045225,26.1599,26.1781,26.1114,26.1114,71596.9027
2013-10-23 12:20:00,43.0,43.0,42.95,42.95,94602.1770845023,26.1114,26.1114,26.081,26.081,94602.1771
2013-10-23 12:25:00,42.94,42.96,42.92,42.93,95724.38559084278,26.0749,26.0871,26.0628,26.0688,95724.3856
2013-10-23 12:30:00,42.93,42.95,42.92,42.92,57569.29637526653,26.0688,26.081,26.0628,26.0628,57569.2964
2013-10-23 12:35:00,42.92,42.96,42.87,42.92,35461.78880035911,26.0628,26.0871,26.0324,26.0628,35461.7888
2013-10-23 12:40:00,42.92,42.94,42.87,42.91,75636.85332734822,26.0628,26.0749,26.0324,26.0567,75636.8533
2013-10-23 12:45:00,42.92,42.97,42.91,42.96,59589.271686679385,26.0628,26.0931,26.0567,26.0871,59589.2717
2013-10-23 12:50:00,42.97,42.99,42.92,42.94,59364.829985411285,26.0931,26.1053,26.0628,26.0749,59364.83
2013-10-23 12:55:00,42.93,42.99,42.92,42.98,55773.76276512176,26.0688,26.1053,26.0628,26.0992,55773.7628
2013-10-23 13:00:00,42.98,42.99,42.92,42.94,65088.09336774772,26.0992,26.1053,26.0628,26.0749,65088.0934
2013-10-23 13:05:00,42.93,42.98,42.92,42.92,46010.5487599596,26.0688,26.0992,26.0628,26.0628,46010.5488
2013-10-23 13:10:00,42.92,42.93,42.89,42.9,36696.21815733363,26.0628,26.0688,26.0446,26.0506,36696.2182
2013-10-23 13:15:00,42.9,42.96,42.9,42.95,34115.13859275053,26.0506,26.0871,26.0506,26.081,34115.1386
2013-10-23 13:20:00,42.95,42.95,42.92,42.94,18291.99865334979,26.081,26.081,26.0628,26.0749,18291.9987
2013-10-23 13:25:00,42.95,43.0,42.93,43.0,30299.629671192903,26.081,26.1114,26.0688,26.1114,30299.6297
2013-10-23 13:30:00,43.0,43.01,42.97,42.98,18291.99865334979,26.1114,26.1174,26.0931,26.0992,18291.9987
2013-10-23 13:35:00,42.98,43.03,42.97,43.02,57008.19212209628,26.0992,26.1296,26.0931,26.1235,57008.1921
2013-10-23 13:40:00,43.02,43.02,42.96,42.98,69128.04399057344,26.1235,26.1235,26.0871,26.0992,69128.044
2013-10-23 13:45:00,42.99,43.02,42.98,43.01,23341.93693188194,26.1053,26.1235,26.0992,26.1174,23341.9369
2013-10-23 13:50:00,43.02,43.07,43.0,43.04,34900.68454718887,26.1235,26.1539,26.1114,26.1356,34900.6845
2013-10-23 13:55:00,43.04,43.04,42.96,42.97,62731.45550443272,26.1356,26.1356,26.0871,26.0931,62731.4555
2013-10-23 14:00:00,42.98,43.03,42.96,43.02,52856.02064863651,26.0992,26.1296,26.0871,26.1235,52856.0206
2013-10-23 14:05:00,43.01,43.03,43.0,43.01,31309.617326899337,26.1174,26.1296,26.1114,26.1174,31309.6173
2013-10-23 14:10:00,43.0,43.08,43.0,43.05,42307.26068903602,26.1114,26.1599,26.1114,26.1417,42307.2607
2013-10-23 14:15:00,43.05,43.08,43.03,43.05,48479.40747390865,26.1417,26.1599,26.1296,26.1417,48479.4075
2013-10-23 14:20:00,43.04,43.06,43.02,43.04,31646.27987880148,26.1356,26.1478,26.1235,26.1356,31646.2799
2013-10-23 14:25:00,43.05,43.09,43.05,43.09,58579.28403097295,26.1417,26.166,26.1417,26.166,58579.284
2013-10-23 14:30:00,43.09,43.11,43.08,43.11,42195.03983840197,26.166,26.1781,26.1599,26.1781,42195.0398
2013-10-23 14:35:00,43.11,43.11,43.04,43.09,47132.75726630008,26.1781,26.1781,26.1356,26.166,47132.7573
2013-10-23 14:40:00,43.08,43.16,43.08,43.16,74963.52822354394,26.1599,26.2085,26.1599,26.2085,74963.5282
2013-10-23 14:45:00,43.16,43.16,43.11,43.12,166760.18404219503,26.2085,26.2085,26.1781,26.1842,166760.184
2013-10-23 14:50:00,43.12,43.16,43.11,43.15,68791.3814386713,26.1842,26.2085,26.1781,26.2024,68791.3814
2013-10-23 14:55:00,43.15,43.16,43.13,43.14,53192.68320053866,26.2024,26.2085,26.1903,26.1964,53192.6832
2013-10-23 15:00:00,43.14,43.18,43.12,43.17,60262.59679048367,26.1964,26.2207,26.1842,26.2146,60262.5968
2013-10-23 15:05:00,43.17,43.19,43.13,43.13,25474.13309392885,26.2146,26.2267,26.1903,26.1903,25474.1331
2013-10-23 15:10:00,43.14,43.16,43.1,43.1,76310.1784311525,26.1964,26.2085,26.1721,26.1721,76310.1784
2013-10-23 15:15:00,43.11,43.12,43.01,43.02,83716.75457299966,26.1781,26.1842,26.1174,26.1235,83716.7546
2013-10-23 15:20:00,43.01,43.04,43.0,43.04,87868.92604645943,26.1174,26.1356,26.1114,26.1356,87868.926
2013-10-23 15:25:00,43.04,43.04,43.0,43.0,70811.35675008416,26.1356,26.1356,26.1114,26.1114,70811.3568
2013-10-23 15:30:00,43.0,43.04,43.0,43.03,56895.97127146224,26.1114,26.1356,26.1114,26.1296,56895.9713
2013-10-23 15:35:00,43.04,43.08,43.01,43.01,70923.57760071821,26.1356,26.1599,26.1174,26.1174,70923.5776
2013-10-23 15:40:00,43.01,43.05,43.0,43.05,74963.52822354394,26.1174,26.1417,26.1114,26.1417,74963.5282
2013-10-23 15:45:00,43.06,43.07,43.01,43.04,248344.74245314777,26.1478,26.1539,26.1174,26.1356,248344.7425
2013-10-23 15:50:00,43.05,43.07,43.03,43.03,232072.71911121084,26.1417,26.1539,26.1296,26.1296,232072.7191
2013-10-23 15:55:00,43.03,43.04,42.96,43.0,318258.33239815955,26.1296,26.1356,26.0871,26.1114,318258.3324
2013-10-24 09:30:00,43.03,43.08,42.78,42.99,269891.14577488496,26.1296,26.1599,25.9778,26.1053,269891.1458
2013-10-24 09:35:00,42.99,43.02,42.7,42.7,84502.300527438,26.1053,26.1235,25.9292,25.9292,84502.3005
2013-10-24 09:40:00,42.7,42.9,42.7,42.82,75861.29502861631,25.9292,26.0506,25.9292,26.002,75861.295
2013-10-24 09:45:00,42.82,42.85,42.77,42.85,51284.928739759845,26.002,26.0203,25.9717,26.0203,51284.9287
2013-10-24 09:50:00,42.86,42.9,42.81,42.89,51621.59129166199,26.0263,26.0506,25.996,26.0446,51621.5913
2013-10-24 09:55:00,42.89,42.98,42.85,42.96,49826.05768151722,26.0446,26.0992,26.0203,26.0871,49826.0577
2013-10-24 10:00:00,42.96,42.97,42.85,42.85,93367.74772752776,26.0871,26.0931,26.0203,26.0203,93367.7477
2013-10-24 10:05:00,42.86,42.91,42.82,42.9,70025.81079564583,26.0263,26.0567,26.002,26.0506,70025.8108
2013-10-24 10:10:00,42.9,43.01,42.87,42.98,75749.07417798227,26.0506,26.1174,26.0324,26.0992,75749.0742
2013-10-24 10:15:00,42.98,42.98,42.91,42.93,132645.0454494445,26.0992,26.0992,26.0567,26.0688,132645.0454
2013-10-24 10:20:00,42.94,42.98,42.9,42.91,66434.7435753563,26.0749,26.0992,26.0506,26.0567,66434.7436
2013-10-24 10:25:00,42.91,42.91,42.81,42.89,100437.66131747278,26.0567,26.0567,25.996,26.0446,100437.6613
2013-10-24 10:30:00,42.89,42.91,42.82,42.89,144652.67646728762,26.0446,26.0567,26.002,26.0446,144652.6765
2013-10-24 10:35:00,42.89,42.97,42.89,42.96,57232.63382336438,26.0446,26.0931,26.0446,26.0871,57232.6338
2013-10-24 10:40:00,42.96,42.97,42.92,42.93,40175.06452698911,26.0871,26.0931,26.0628,26.0688,40175.0645
2013-10-24 10:45:00,42.93,42.93,42.91,42.92,41072.8313320615,26.0688,26.0688,26.0567,26.0628,41072.8313
2013-10-24 10:50:00,42.92,42.92,42.9,42.91,56783.75042082819,26.0628,26.0628,26.0506,26.0567,56783.7504
2013-10-24 10:55:00,42.91,42.97,42.91,42.94,54763.77510941533,26.0567,26.0931,26.0567,26.0749,54763.7751
2013-10-24 11:00:00,42.94,42.95,42.92,42.92,60374.81764111772,26.0749,26.081,26.0628,26.0628,60374.8176
2013-10-24 11:05:00,42.93,43.03,42.93,43.03,41185.052182695545,26.0688,26.1296,26.0688,26.1296,41185.0522
2013-10-24 11:10:00,43.04,43.06,43.0,43.03,115250.81360116709,26.1356,26.1478,26.1114,26.1296,115250.8136
2013-10-24 11:15:00,43.04,43.14,43.03,43.1,148131.5228369431,26.1356,26.1964,26.1296,26.1721,148131.5228
2013-10-24 11:20:00,43.1,43.15,43.08,43.1,64078.105712041295,26.1721,26.2024,26.1599,26.1721,64078.1057
2013-10-24 11:25:00,43.11,43.11,43.05,43.05,92582.20177308944,26.1781,26.1781,26.1417,26.1417,92582.2018
2013-10-24 11:30:00,43.06,43.08,43.04,43.08,52968.24149927056,26.1478,26.1599,26.1356,26.1599,52968.2415
2013-10-24 11:35:00,43.08,43.08,43.0,43.03,97407.69835035349,26.1599,26.1599,26.1114,26.1296,97407.6984
2013-10-24 11:40:00,43.03,43.05,43.0,43.0,37930.64751430816,26.1296,26.1417,26.1114,26.1114,37930.6475
2013-10-24 11:45:00,42.99,43.02,42.98,43.02,42980.58579284031,26.1053,26.1235,26.0992,26.1235,42980.5858
2013-10-24 11:50:00,43.03,43.05,42.98,42.98,30075.18796992481,26.1296,26.1417,26.0992,26.0992,30075.188
2013-10-24 11:55:00,42.98,43.0,42.98,42.99,23454.15778251599,26.0992,26.1114,26.0992,26.1053,23454.1578
2013-10-24 12:00:00,42.99,43.0,42.98,42.99,32319.604982605768,26.1053,26.1114,26.0992,26.1053,32319.605
2013-10-24 12:05:00,43.0,43.06,42.99,43.05,59252.60913477724,26.1114,26.1478,26.1053,26.1417,59252.6091
2013-10-24 12:10:00,43.05,43.09,43.04,43.08,99539.8945124004,26.1417,26.166,26.1356,26.1599,99539.8945
2013-10-24 12:15:00,43.08,43.08,43.01,43.04,57232.63382336438,26.1599,26.1599,26.1174,26.1356,57232.6338
2013-10-24 12:20:00,43.04,43.09,43.04,43.08,80686.79160588037,26.1356,26.166,26.1356,26.1599,80686.7916
2013-10-24 12:25:00,43.08,43.08,43.01,43.02,33441.813488946245,26.1599,26.1599,26.1174,26.1235,33441.8135
2013-10-24 12:30:00,43.01,43.02,42.96,42.98,35125.12624845696,26.1174,26.1235,26.0871,26.0992,35125.1262
2013-10-24 12:35:00,42.97,42.98,42.94,42.96,31758.500729435527,26.0931,26.0992,26.0749,26.0871,31758.5007
2013-10-24 12:40:00,42.96,42.97,42.92,42.95,39165.07687128268,26.0871,26.0931,26.0628,26.081,39165.0769
2013-10-24 12:45:00,42.94,43.02,42.94,43.02,117944.11401638424,26.0749,26.1235,26.0749,26.1235,117944.114
2013-10-24 12:50:00,43.02,43.03,42.99,43.0,29177.42116485243,26.1235,26.1296,26.1053,26.1114,29177.4212
2013-10-24 12:55:00,43.0,43.05,42.98,43.04,136909.43777353832,26.1114,26.1417,26.0992,26.1356,136909.4378
2013-10-24 13:00:00,43.04,43.04,43.01,43.02,21097.519919200982,26.1356,26.1356,26.1174,26.1235,21097.5199
2013-10-24 13:05:00,43.01,43.04,43.0,43.0,30411.85052182696,26.1174,26.1356,26.1114,26.1114,30411.8505
2013-10-24 13:10:00,43.01,43.03,42.99,42.99,32768.48838514196,26.1174,26.1296,26.1053,26.1053,32768.4884
2013-10-24 13:15:00,42.99,43.02,42.98,43.0,85961.17158568061,26.1053,26.1235,26.0992,26.1114,85961.1716
2013-10-24 13:20:00,42.99,43.07,42.99,43.02,53080.46234990461,26.1053,26.1539,26.1053,26.1235,53080.4623
2013-10-24 13:25:00,43.02,43.06,43.02,43.04,135450.5667152957,26.1235,26.1478,26.1235,26.1356,135450.5667
2013-10-24 13:30:00,43.03,43.04,43.0,43.01,28391.87521041409,26.1296,26.1356,26.1114,26.1174,28391.8752
2013-10-24 13:35:00,43.01,43.02,42.99,42.99,27494.10840534171,26.1174,26.1235,26.1053,26.1053,27494.1084
2013-10-24 13:40:00,42.99,43.03,42.98,43.03,28391.87521041409,26.1053,26.1296,26.0992,26.1296,28391.8752
2013-10-24 13:45:00,43.02,43.03,42.98,43.0,40511.72707889126,26.1235,26.1296,26.0992,26.1114,40511.7271
2013-10-24 13:50:00,43.0,43.04,43.0,43.02,38155.08921557625,26.1114,26.1356,26.1114,26.1235,38155.0892
2013-10-24 13:55:00,43.02,43.05,43.02,43.02,31085.17562563124,26.1235,26.1417,26.1235,26.1235,31085.1756
2013-10-24 14:00:00,43.03,43.07,43.01,43.07,47244.97811693412,26.1296,26.1539,26.1174,26.1539,47244.9781
2013-10-24 14:05:00,43.07,43.13,43.07,43.08,65200.31421838177,26.1539,26.1903,26.1539,26.1599,65200.3142
2013-10-24 14:10:00,43.08,43.08,43.05,43.07,50387.161934687465,26.1599,26.1599,26.1417,26.1539,50387.1619
2013-10-24 14:15:00,43.06,43.09,43.06,43.08,31085.17562563124,26.1478,26.166,26.1478,26.1599,31085.1756
2013-10-24 14:20:00,43.08,43.08,43.06,43.08,65536.97677028392,26.1599,26.1599,26.1478,26.1599,65536.9768
2013-10-24 14:25:00,43.08,43.13,43.07,43.12,93592.18942879589,26.1599,26.1903,26.1539,26.1842,93592.1894
2013-10-24 14:30:00,43.11,43.12,43.08,43.08,47918.30322073841,26.1781,26.1842,26.1599,26.1599,47918.3032
2013-10-24 14:35:00,43.09,43.13,43.08,43.12,81472.3375603187,26.166,26.1903,26.1599,26.1842,81472.3376
2013-10-24 14:40:00,43.12,43.18,43.11,43.16,146111.54752553024,26.1842,26.2207,26.1781,26.2085,146111.5475
2013-10-24 14:45:00,43.16,43.2,43.1,43.2,73841.31971720346,26.2085,26.2328,26.1721,26.2328,73841.3197
2013-10-24 14:50:00,43.2,43.25,43.19,43.24,72494.66950959488,26.2328,26.2632,26.2267,26.2571,72494.6695
2013-10-24 14:55:00,43.24,43.28,43.22,43.28,70362.47334754797,26.2571,26.2814,26.2449,26.2814,70362.4733
2013-10-24 15:00:00,43.27,43.29,43.22,43.22,53866.00830434294,26.2753,26.2875,26.2449,26.2449,53866.0083
2013-10-24 15:05:00,43.22,43.26,43.19,43.23,58915.9465828751,26.2449,26.2692,26.2267,26.251,58915.9466
2013-10-24 15:10:00,43.22,43.25,43.21,43.25,92133.31837055324,26.2449,26.2632,26.2389,26.2632,92133.3184
2013-10-24 15:15:00,43.25,43.26,43.22,43.26,96397.71069464706,26.2632,26.2692,26.2449,26.2692,96397.7107
2013-10-24 15:20:00,43.25,43.28,43.24,43.25,66546.96442599034,26.2632,26.2814,26.2571,26.2632,66546.9644
2013-10-24 15:25:00,43.25,43.32,43.25,43.29,85848.95073504657,26.2632,26.3057,26.2632,26.2875,85848.9507
2013-10-24 15:30:00,43.29,43.32,43.24,43.25,107058.6915048816,26.2875,26.3057,26.2571,26.2632,107058.6915
2013-10-24 15:35:00,43.25,43.28,43.24,43.24,56222.64616765795,26.2632,26.2814,26.2571,26.2571,56222.6462
2013-10-24 15:40:00,43.25,43.28,43.22,43.24,96622.15239591515,26.2632,26.2814,26.2449,26.2571,96622.1524
2013-10-24 15:45:00,43.23,43.29,43.22,43.27,80462.34990461227,26.251,26.2875,26.2449,26.2753,80462.3499
2013-10-24 15:50:00,43.28,43.3,43.25,43.28,144989.33901918976,26.2814,26.2935,26.2632,26.2814,144989.339
2013-10-24 15:55:00,43.28,43.33,43.27,43.29,160139.1538547862,26.2814,26.3117,26.2753,26.2875,160139.1539
2013-10-25 09:30:00,43.41,43.46,43.24,43.41,94714.39793513634,26.3603,26.3907,26.2571,26.3603,94714.3979
2013-10-25 09:35:00,43.42,43.5,43.28,43.32,29289.642015486475,26.3664,26.415,26.2814,26.3057,29289.642
2013-10-25 09:40:00,43.34,43.57,43.31,43.43,75973.51587925036,26.3178,26.4575,26.2996,26.3725,75973.5159
2013-10-25 09:45:00,43.43,43.49,43.38,43.46,26147.458197733136,26.3725,26.4089,26.3421,26.3907,26147.4582
2013-10-25 09:50:00,43.46,43.54,43.44,43.51,41409.49388396364,26.3907,26.4393,26.3785,26.421,41409.4939
2013-10-25 09:55:00,43.51,43.54,43.47,43.47,34451.80114465267,26.421,26.4393,26.3968,26.3968,34451.8011
2013-10-25 10:00:00,43.47,43.56,43.46,43.52,43766.13174727864,26.3968,26.4514,26.3907,26.4271,43766.1317
2013-10-25 10:05:00,43.51,43.51,43.46,43.46,38379.53091684435,26.421,26.421,26.3907,26.3907,38379.5309
2013-10-25 10:10:00,43.47,43.57,43.47,43.53,72719.11121086297,26.3968,26.4575,26.3968,26.4332,72719.1112
2013-10-25 10:15:00,43.53,43.56,43.47,43.49,53978.229154976994,26.4332,26.4514,26.3968,26.4089,53978.2292
2013-10-25 10:20:00,43.48,43.51,43.39,43.4,76759.0618336887,26.4028,26.421,26.3482,26.3542,76759.0618
2013-10-25 10:25:00,43.39,43.49,43.37,43.48,85400.06733251037,26.3482,26.4089,26.336,26.4028,85400.0673
2013-10-25 10:30:00,43.48,43.49,43.42,43.45,74626.86567164179,26.4028,26.4089,26.3664,26.3846,74626.8657
2013-10-25 10:35:00,43.44,43.45,43.34,43.41,78779.03714510155,26.3785,26.3846,26.3178,26.3603,78779.0371
2013-10-25 10:40:00,43.42,43.52,43.42,43.52,44439.45685108293,26.3664,26.4271,26.3664,26.4271,44439.4569
2013-10-25 10:45:00,43.52,43.6,43.51,43.57,72270.22780832679,26.4271,26.4757,26.421,26.4575,72270.2278
2013-10-25 10:50:00,43.57,43.64,43.57,43.62,41858.37728649983,26.4575,26.5,26.4575,26.4878,41858.3773
2013-10-25 10:55:00,43.61,43.67,43.6,43.66,77544.60778812703,26.4818,26.5182,26.4757,26.5121,77544.6078
2013-10-25 11:00:00,43.65,43.7,43.64,43.68,85736.72988441252,26.5061,26.5364,26.5,26.5243,85736.7299
2013-10-25 11:05:00,43.67,43.72,43.59,43.59,140163.8424419257,26.5182,26.5486,26.4696,26.4696,140163.8424
2013-10-25 11:10:00,43.59,43.62,43.57,43.59,36471.776456065534,26.4696,26.4878,26.4575,26.4696,36471.7765
2013-10-25 11:15:00,43.59,43.62,43.57,43.57,52407.13724610032,26.4696,26.4878,26.4575,26.4575,52407.1372
2013-10-25 11:20:00,43.58,43.58,43.53,43.55,63068.11805633486,26.4636,26.4636,26.4332,26.4453,63068.1181
2013-10-25 11:25:00,43.55,43.59,43.52,43.58,51733.81214229604,26.4453,26.4696,26.4271,26.4636,51733.8121
2013-10-25 11:30:00,43.58,43.62,43.52,43.52,54539.33340814723,26.4636,26.4878,26.4271,26.4271,54539.3334
2013-10-25 11:35:00,43.51,43.55,43.5,43.52,25810.795645831,26.421,26.4453,26.415,26.4271,25810.7956
2013-10-25 11:40:00,43.52,43.53,43.48,43.49,42419.48153967007,26.4271,26.4332,26.4028,26.4089,42419.4815
2013-10-25 11:45:00,43.49,43.49,43.41,43.41,45673.886208057454,26.4089,26.4089,26.3603,26.3603,45673.8862
2013-10-25 11:50:00,43.41,43.41,43.38,43.4,57008.19212209628,26.3603,26.3603,26.3421,26.3542,57008.1921
2013-10-25 11:55:00,43.39,43.46,43.39,43.45,100662.10301874088,26.3482,26.3907,26.3482,26.3846,100662.103
2013-10-25 12:00:00,43.45,43.46,43.41,43.41,107732.01660868588,26.3846,26.3907,26.3603,26.3603,107732.0166
2013-10-25 12:05:00,43.41,43.44,43.41,43.43,38267.3100662103,26.3603,26.3785,26.3603,26.3725,38267.3101
2013-10-25 12:10:00,43.43,43.44,43.38,43.39,38491.7517674784,26.3725,26.3785,26.3421,26.3482,38491.7518
2013-10-25 12:15:00,43.39,43.4,43.36,43.37,41970.59813713388,26.3482,26.3542,26.33,26.336,41970.5981
2013-10-25 12:20:00,43.37,43.4,43.37,43.39,19301.98630905622,26.336,26.3542,26.336,26.3482,19301.9863
2013-10-25 12:25:00,43.4,43.49,43.38,43.45,103130.96173268992,26.3542,26.4089,26.3421,26.3846,103130.9617
2013-10-25 12:30:00,43.45,43.45,43.42,43.42,22444.17012680956,26.3846,26.3846,26.3664,26.3664,22444.1701
2013-10-25 12:35:00,43.43,43.45,43.41,43.44,39389.518572550776,26.3725,26.3846,26.3603,26.3785,39389.5186
2013-10-25 12:40:00,43.43,43.44,43.41,43.42,17282.01099764336,26.3725,26.3785,26.3603,26.3664,17282.011
2013-10-25 12:45:00,43.43,43.47,43.43,43.47,9426.551453260015,26.3725,26.3968,26.3725,26.3968,9426.5515
2013-10-25 12:50:00,43.46,43.46,43.41,43.41,39838.40197508697,26.3907,26.3907,26.3603,26.3603,39838.402
2013-10-25 12:55:00,43.41,43.42,43.39,43.4,46683.87386376388,26.3603,26.3664,26.3482,26.3542,46683.8739
2013-10-25 13:00:00,43.4,43.41,43.39,43.4,25361.9122432948,26.3542,26.3603,26.3482,26.3542,25361.9122
2013-10-25 13:05:00,43.41,43.41,43.37,43.37,55998.20446638985,26.3603,26.3603,26.336,26.336,55998.2045
2013-10-25 13:10:00,43.36,43.4,43.34,43.4,18965.32375715408,26.33,26.3542,26.3178,26.3542,18965.3238
2013-10-25 13:15:00,43.39,43.41,43.35,43.35,34676.24284592077,26.3482,26.3603,26.3239,26.3239,34676.2428
2013-10-25 13:20:00,43.35,43.35,43.3,43.35,49377.17427898103,26.3239,26.3239,26.2935,26.3239,49377.1743
2013-10-25 13:25:00,43.35,43.35,43.32,43.33,68679.16058803725,26.3239,26.3239,26.3057,26.3117,68679.1606
2013-10-25 13:30:00,43.33,43.34,43.32,43.33,40736.16878015935,26.3117,26.3178,26.3057,26.3117,40736.1688
2013-10-25 13:35:00,43.33,43.37,43.33,43.37,35574.00965099315,26.3117,26.336,26.3117,26.336,35574.0097
2013-10-25 13:40:00,43.37,43.38,43.33,43.36,21995.28672427337,26.336,26.3421,26.3117,26.33,21995.2867
2013-10-25 13:45:00,43.35,43.38,43.33,43.33,39501.73942318482,26.3239,26.3421,26.3117,26.3117,39501.7394
2013-10-25 13:50:00,43.34,43.34,43.32,43.32,73392.43631466725,26.3178,26.3178,26.3057,26.3057,73392.4363
2013-10-25 13:55:00,43.32,43.33,43.29,43.32,37706.20581304006,26.3057,26.3117,26.2875,26.3057,37706.2058
2013-10-25 14:00:00,43.32,43.33,43.26,43.3,33329.5926383122,26.3057,26.3117,26.2692,26.2935,33329.5926
2013-10-25 14:05:00,43.3,43.36,43.3,43.36,111323.08382897542,26.2935,26.33,26.2935,26.33,111323.0838
2013-10-25 14:10:00,43.35,43.37,43.32,43.34,43541.69004601055,26.3239,26.336,26.3057,26.3178,43541.69
2013-10-25 14:15:00,43.34,43.4,43.34,43.4,21658.624172371223,26.3178,26.3542,26.3178,26.3542,21658.6242
2013-10-25 14:20:00,43.39,43.39,43.34,43.36,26708.562450903377,26.3482,26.3482,26.3178,26.33,26708.5625
2013-10-25 14:25:00,43.35,43.35,43.29,43.3,70362.47334754797,26.3239,26.3239,26.2875,26.2935,70362.4733
2013-10-25 14:30:00,43.31,43.32,43.25,43.26,41185.052182695545,26.2996,26.3057,26.2632,26.2692,41185.0522
2013-10-25 14:35:00,43.26,43.28,43.23,43.23,77095.72438559085,26.2692,26.2814,26.251,26.251,77095.7244
2013-10-25 14:40:00,43.22,43.25,43.21,43.22,36135.113904163394,26.2449,26.2632,26.2389,26.2449,36135.1139
2013-10-25 14:45:00,43.22,43.24,43.2,43.23,23678.599483784084,26.2449,26.2571,26.2328,26.251,23678.5995
2013-10-25 14:50:00,43.23,43.23,43.2,43.2,36471.776456065534,26.251,26.251,26.2328,26.2328,36471.7765
2013-10-25 14:55:00,43.21,43.23,43.2,43.22,37593.984962406015,26.2389,26.251,26.2328,26.2449,37593.985
2013-10-25 15:00:00,43.22,43.24,43.2,43.21,93816.63113006396,26.2449,26.2571,26.2328,26.2389,93816.6311
2013-10-25 15:05:00,43.21,43.23,43.2,43.21,44327.23600044888,26.2389,26.251,26.2328,26.2389,44327.236
2013-10-25 15:10:00,43.22,43.24,43.21,43.22,49489.39512961508,26.2449,26.2571,26.2389,26.2449,49489.3951
2013-10-25 15:15:00,43.22,43.25,43.21,43.24,18516.440354617887,26.2449,26.2632,26.2389,26.2571,18516.4404
2013-10-25 15:20:00,43.24,43.25,43.23,43.24,46010.5487599596,26.2571,26.2632,26.251,26.2571,46010.5488
2013-10-25 15:25:00,43.25,43.25,43.23,43.23,42756.14409157221,26.2632,26.2632,26.251,26.251,42756.1441
2013-10-25 15:30:00,43.24,43.31,43.22,43.3,83604.53372236561,26.2571,26.2996,26.2449,26.2935,83604.5337
2013-10-25 15:35:00,43.3,43.32,43.29,43.3,85512.28818314442,26.2935,26.3057,26.2875,26.2935,85512.2882
2013-10-25 15:40:00,43.3,43.31,43.29,43.31,129727.30333295926,26.2935,26.2996,26.2875,26.2996,129727.3033
2013-10-25 15:45:00,43.31,43.35,43.3,43.33,142296.0386039726,26.2996,26.3239,26.2935,26.3117,142296.0386
2013-10-25 15:50:00,43.33,43.39,43.33,43.34,182807.76568286383,26.3117,26.3482,26.3117,26.3178,182807.7657
2013-10-25 15:55:00,43.34,43.37,43.33,43.35,252496.91392660755,26.3178,26.336,26.3117,26.3239,252496.9139
2013-10-28 09:30:00,43.35,43.35,43.0,43.01,80574.57075524631,26.3239,26.3239,26.1114,26.1174,80574.5708
2013-10-28 09:35:00,43.0,43.18,43.0,43.09,61497.02614745819,26.1114,26.2207,26.1114,26.166,61497.0261
2013-10-28 09:40:00,43.11,43.16,43.04,43.16,45337.22365615532,26.1781,26.2085,26.1356,26.2085,45337.2237
2013-10-28 09:45:00,43.19,43.28,43.16,43.19,26820.783301537424,26.2267,26.2814,26.2085,26.2267,26820.7833
2013-10-28 09:50:00,43.19,43.24,43.15,43.22,46908.31556503198,26.2267,26.2571,26.2024,26.2449,46908.3156
2013-10-28 09:55:00,43.23,43.29,43.23,43.25,44776.119402985074,26.251,26.2875,26.251,26.2632,44776.1194
2013-10-28 10:00:00,43.24,43.3,43.17,43.29,43766.13174727864,26.2571,26.2935,26.2146,26.2875,43766.1317
2013-10-28 10:05:00,43.28,43.32,43.24,43.24,55100.43766131747,26.2814,26.3057,26.2571,26.2571,55100.4377
2013-10-28 10:10:00,43.24,43.28,43.22,43.28,28840.758612950285,26.2571,26.2814,26.2449,26.2814,28840.7586
2013-10-28 10:15:00,43.28,43.37,43.26,43.37,34564.02199528672,26.2814,26.336,26.2692,26.336,34564.022
2013-10-28 10:20:00,43.37,43.44,43.36,43.42,76983.50353495679,26.336,26.3785,26.33,26.3664,76983.5035
2013-10-28 10:25:00,43.42,43.45,43.34,43.35,92694.42262372348,26.3664,26.3846,26.3178,26.3239,92694.4226
2013-10-28 10:30:00,43.35,43.35,43.26,43.3,95163.28133767254,26.3239,26.3239,26.2692,26.2935,95163.2813
2013-10-28 10:35:00,43.3,43.35,43.29,43.34,37145.10155986982,26.2935,26.3239,26.2875,26.3178,37145.1016
2013-10-28 10:40:00,43.34,43.35,43.3,43.32,43653.91089664459,26.3178,26.3239,26.2935,26.3057,43653.9109
2013-10-28 10:45:00,43.32,43.33,43.26,43.33,61384.80529682415,26.3057,26.3117,26.2692,26.3117,61384.8053
2013-10-28 10:50:00,43.33,43.34,43.25,43.31,72606.89036022892,26.3117,26.3178,26.2632,26.2996,72606.8904
2013-10-28 10:55:00,43.3,43.33,43.24,43.27,69576.92739310964,26.2935,26.3117,26.2571,26.2753,69576.9274
2013-10-28 11:00:00,43.27,43.3,43.25,43.3,47918.30322073841,26.2753,26.2935,26.2632,26.2935,47918.3032
2013-10-28 11:05:00,43.3,43.3,43.25,43.28,53417.124901806754,26.2935,26.2935,26.2632,26.2814,53417.1249
2013-10-28 11:10:00,43.29,43.31,43.25,43.25,67108.06867916058,26.2875,26.2996,26.2632,26.2632,67108.0687
2013-10-28 11:15:00,43.25,43.25,43.18,43.18,28167.433509146,26.2632,26.2632,26.2207,26.2207,28167.4335
2013-10-28 11:20:00,43.18,43.19,43.16,43.17,93704.41027942993,26.2207,26.2267,26.2085,26.2146,93704.4103
2013-10-28 11:25:00,43.16,43.19,43.16,43.16,103355.40343395802,26.2085,26.2267,26.2085,26.2085,103355.4034
2013-10-28 11:30:00,43.17,43.2,43.13,43.13,81472.3375603187,26.2146,26.2328,26.1903,26.1903,81472.3376
2013-10-28 11:35:00,43.13,43.13,43.08,43.08,109527.55021883066,26.1903,26.1903,26.1599,26.1599,109527.5502
2013-10-28 11:40:00,43.08,43.09,43.04,43.05,134216.13735832117,26.1599,26.166,26.1356,26.1417,134216.1374
2013-10-28 11:45:00,43.06,43.08,43.04,43.06,42307.26068903602,26.1478,26.1599,26.1356,26.1478,42307.2607
2013-10-28 11:50:00,43.06,43.09,43.03,43.08,109190.88766692852,26.1478,26.166,26.1296,26.1599,109190.8877
2013-10-28 11:55:00,43.08,43.12,43.04,43.1,81135.67500841655,26.1599,26.1842,26.1356,26.1721,81135.675
2013-10-28 12:00:00,43.11,43.16,43.1,43.16,80574.57075524631,26.1781,26.2085,26.1721,26.2085,80574.5708
2013-10-28 12:05:00,43.16,43.18,43.14,43.16,43205.027494108406,26.2085,26.2207,26.1964,26.2085,43205.0275
2013-10-28 12:10:00,43.16,43.18,43.15,43.17,26035.23734709909,26.2085,26.2207,26.2024,26.2146,26035.2373
2013-10-28 12:15:00,43.18,43.21,43.17,43.17,22107.507574907417,26.2207,26.2389,26.2146,26.2146,22107.5076
2013-10-28 12:20:00,43.18,43.18,43.15,43.15,18516.440354617887,26.2207,26.2207,26.2024,26.2024,18516.4404
2013-10-28 12:25:00,43.16,43.21,43.16,43.19,31870.72158006957,26.2085,26.2389,26.2085,26.2267,31870.7216
2013-10-28 12:30:00,43.19,43.2,43.14,43.14,31197.396476265287,26.2267,26.2328,26.1964,26.1964,31197.3965
2013-10-28 12:35:00,43.14,43.15,43.11,43.12,22444.17012680956,26.1964,26.2024,26.1781,26.1842,22444.1701
2013-10-28 12:40:00,43.11,43.16,43.11,43.16,12007.631017843114,26.1781,26.2085,26.1781,26.2085,12007.631
2013-10-28 12:45:00,43.15,43.23,43.15,43.22,16608.685893839076,26.2024,26.251,26.2024,26.2449,16608.6859
2013-10-28 12:50:00,43.23,43.24,43.2,43.21,24127.48288632028,26.251,26.2571,26.2328,26.2389,24127.4829
2013-10-28 12:55:00,43.2,43.23,43.2,43.21,40175.06452698911,26.2328,26.251,26.2328,26.2389,40175.0645
2013-10-28 13:00:00,43.2,43.21,43.19,43.19,20536.41566603075,26.2328,26.2389,26.2267,26.2267,20536.4157
2013-10-28 13:05:00,43.19,43.2,43.17,43.2,38379.53091684435,26.2267,26.2328,26.2146,26.2328,38379.5309
2013-10-28 13:10:00,43.19,43.19,43.16,43.16,18853.10290652003,26.2267,26.2267,26.2085,26.2085,18853.1029
2013-10-28 13:15:00,43.16,43.16,43.14,43.15,27045.22500280552,26.2085,26.2085,26.1964,26.2024,27045.225
2013-10-28 13:20:00,43.15,43.16,43.07,43.08,73392.43631466725,26.2024,26.2085,26.1539,26.1599,73392.4363
2013-10-28 13:25:00,43.08,43.12,43.08,43.09,133655.03310515094,26.1599,26.1842,26.1599,26.166,133655.0331
2013-10-28 13:30:00,43.09,43.11,43.09,43.09,41746.156435865785,26.166,26.1781,26.166,26.166,41746.1564
2013-10-28 13:35:00,43.1,43.1,43.09,43.09,40175.06452698911,26.1721,26.1721,26.166,26.166,40175.0645
2013-10-28 13:40:00,43.1,43.14,43.09,43.14,33217.37178767815,26.1721,26.1964,26.166,26.1964,33217.3718
2013-10-28 13:45:00,43.14,43.16,43.13,43.15,24576.36628885647,26.1964,26.2085,26.1903,26.2024,24576.3663
2013-10-28 13:50:00,43.16,43.16,43.13,43.13,34115.13859275053,26.2085,26.2085,26.1903,26.1903,34115.1386
2013-10-28 13:55:00,43.14,43.16,43.1,43.15,28840.758612950285,26.1964,26.2085,26.1721,26.2024,28840.7586
2013-10-28 14:00:00,43.16,43.17,43.14,43.16,30860.733924363147,26.2085,26.2146,26.1964,26.2085,30860.7339
2013-10-28 14:05:00,43.16,43.21,43.16,43.2,25249.69139266076,26.2085,26.2389,26.2085,26.2328,25249.6914
2013-10-28 14:10:00,43.2,43.24,43.18,43.24,32095.16328133767,26.2328,26.2571,26.2207,26.2571,32095.1633
2013-10-28 14:15:00,43.23,43.24,43.23,43.23,26035.23734709909,26.251,26.2571,26.251,26.251,26035.2373
2013-10-28 14:20:00,43.22,43.24,43.19,43.23,29738.525418022666,26.2449,26.2571,26.2267,26.251,29738.5254
2013-10-28 14:25:00,43.23,43.33,43.23,43.33,74514.64482100774,26.251,26.3117,26.251,26.3117,74514.6448
2013-10-28 14:30:00,43.33,43.33,43.28,43.28,40623.9479295253,26.3117,26.3117,26.2814,26.2814,40623.9479
2013-10-28 14:35:00,43.27,43.3,43.27,43.3,33890.69689148243,26.2753,26.2935,26.2753,26.2935,33890.6969
2013-10-28 14:40:00,43.31,43.31,43.27,43.28,29401.86286612052,26.2996,26.2996,26.2753,26.2814,29401.8629
2013-10-28 14:45:00,43.28,43.3,43.28,43.29,36247.33475479744,26.2814,26.2935,26.2814,26.2875,36247.3348
2013-10-28 14:50:00,43.29,43.3,43.28,43.29,29626.30456738862,26.2875,26.2935,26.2814,26.2875,29626.3046
2013-10-28 14:55:00,43.29,43.3,43.25,43.25,39613.96027381888,26.2875,26.2935,26.2632,26.2632,39613.9603
2013-10-28 15:00:00,43.25,43.27,43.25,43.26,38042.8683649422,26.2632,26.2753,26.2632,26.2692,38042.8684
2013-10-28 15:05:00,43.26,43.27,43.22,43.22,43541.69004601055,26.2692,26.2753,26.2449,26.2449,43541.69
2013-10-28 15:10:00,43.23,43.25,43.2,43.2,47581.64066883627,26.251,26.2632,26.2328,26.2328,47581.6407
2013-10-28 15:15:00,43.19,43.24,43.19,43.24,64414.76826394344,26.2267,26.2571,26.2267,26.2571,64414.7683
2013-10-28 15:20:00,43.24,43.26,43.23,43.25,27045.22500280552,26.2571,26.2692,26.251,26.2632,27045.225
2013-10-28 15:25:00,43.24,43.25,43.23,43.23,17169.790147009313,26.2571,26.2632,26.251,26.251,17169.7901
2013-10-28 15:30:00,43.23,43.25,43.23,43.24,23678.599483784084,26.251,26.2632,26.251,26.2571,23678.5995
2013-10-28 15:35:00,43.24,43.25,43.22,43.25,65088.09336774772,26.2571,26.2632,26.2449,26.2632,65088.0934
2013-10-28 15:40:00,43.25,43.25,43.23,43.23,34900.68454718887,26.2632,26.2632,26.251,26.251,34900.6845
2013-10-28 15:45:00,43.22,43.24,43.17,43.2,89776.68050723824,26.2449,26.2571,26.2146,26.2328,89776.6805
2013-10-28 15:50:00,43.2,43.24,43.18,43.2,101559.86982381326,26.2328,26.2571,26.2207,26.2328,101559.8698
2013-10-28 15:55:00,43.2,43.32,43.2,43.28,360677.8139378296,26.2328,26.3057,26.2328,26.2814,360677.8139
2013-10-29 09:30:00,43.41,43.56,43.31,43.51,85848.95073504657,26.3603,26.4514,26.2996,26.421,85848.9507
2013-10-29 09:35:00,43.47,43.54,43.47,43.52,70250.25249691392,26.3968,26.4393,26.3968,26.4271,70250.2525
2013-10-29 09:40:00,43.53,43.56,43.45,43.55,44888.34025361912,26.4332,26.4514,26.3846,26.4453,44888.3403
2013-10-29 09:45:00,43.55,43.65,43.5,43.65,42419.48153967007,26.4453,26.5061,26.415,26.5061,42419.4815
2013-10-29 09:50:00,43.65,43.72,43.56,43.61,53866.00830434294,26.5061,26.5486,26.4514,26.4818,53866.0083
2013-10-29 09:55:00,43.61,43.64,43.55,43.55,100662.10301874088,26.4818,26.5,26.4453,26.4453,100662.103
2013-10-29 10:00:00,43.55,43.65,43.52,43.63,54202.67085624509,26.4453,26.5061,26.4271,26.4939,54202.6709
2013-10-29 10:05:00,43.64,43.73,43.61,43.7,65873.63932218606,26.5,26.5546,26.4818,26.5364,65873.6393
2013-10-29 10:10:00,43.7,43.71,43.63,43.64,42195.03983840197,26.5364,26.5425,26.4939,26.5,42195.0398
2013-10-29 10:15:00,43.63,43.73,43.63,43.71,44439.45685108293,26.4939,26.5546,26.4939,26.5425,44439.4569
2013-10-29 10:20:00,43.71,43.72,43.64,43.65,44102.79429918079,26.5425,26.5486,26.5,26.5061,44102.7943
2013-10-29 10:25:00,43.65,43.68,43.63,43.65,70811.35675008416,26.5061,26.5243,26.4939,26.5061,70811.3568
2013-10-29 10:30:00,43.66,43.68,43.65,43.67,58579.28403097295,26.5121,26.5243,26.5061,26.5182,58579.284
2013-10-29 10:35:00,43.66,43.76,43.66,43.71,92918.86432499158,26.5121,26.5729,26.5121,26.5425,92918.8643
2013-10-29 10:40:00,43.7,43.72,43.64,43.65,36583.99730669958,26.5364,26.5486,26.5,26.5061,36583.9973
2013-10-29 10:45:00,43.65,43.68,43.63,43.65,63741.44316013915,26.5061,26.5243,26.4939,26.5061,63741.4432
2013-10-29 10:50:00,43.64,43.65,43.61,43.62,60599.25934238581,26.5,26.5061,26.4818,26.4878,60599.2593
2013-10-29 10:55:00,43.61,43.64,43.59,43.61,32544.04668387386,26.4818,26.5,26.4696,26.4818,32544.0467
2013-10-29 11:00:00,43.62,43.65,43.61,43.62,89664.45965660419,26.4878,26.5061,26.4818,26.4878,89664.4597
2013-10-29 11:05:00,43.62,43.67,43.57,43.66,151498.14835596454,26.4878,26.5182,26.4575,26.5121,151498.1484
2013-10-29 11:10:00,43.67,43.74,43.65,43.74,31758.500729435527,26.5182,26.5607,26.5061,26.5607,31758.5007
2013-10-29 11:15:00,43.74,43.76,43.69,43.72,69464.70654247559,26.5607,26.5729,26.5303,26.5486,69464.7065
2013-10-29 11:20:00,43.72,43.79,43.7,43.79,62619.234653798674,26.5486,26.5911,26.5364,26.5911,62619.2347
2013-10-29 11:25:00,43.78,43.82,43.74,43.81,36583.99730669958,26.585,26.6093,26.5607,26.6032,36583.9973
2013-10-29 11:30:00,43.82,43.83,43.79,43.82,64190.32656267534,26.6093,26.6154,26.5911,26.6093,64190.3266
2013-10-29 11:35:00,43.82,43.82,43.75,43.75,109527.55021883066,26.6093,26.6093,26.5668,26.5668,109527.5502
2013-10-29 11:40:00,43.75,43.82,43.74,43.8,32992.93008641005,26.5668,26.6093,26.5607,26.5971,32992.9301
2013-10-29 11:45:00,43.8,43.82,43.77,43.77,34788.46369655482,26.5971,26.6093,26.5789,26.5789,34788.4637
2013-10-29 11:50:00,43.78,43.81,43.77,43.79,43990.57344854674,26.585,26.6032,26.5789,26.5911,43990.5734
2013-10-29 11:55:00,43.79,43.8,43.74,43.76,40623.9479295253,26.5911,26.5971,26.5607,26.5729,40623.9479
2013-10-29 12:00:00,43.76,43.77,43.73,43.73,55885.9836157558,26.5729,26.5789,26.5546,26.5546,55885.9836
2013-10-29 12:05:00,43.74,43.74,43.69,43.72,108854.22511502636,26.5607,26.5607,26.5303,26.5486,108854.2251
2013-10-29 12:10:00,43.71,43.74,43.69,43.74,20760.85736729884,26.5425,26.5607,26.5303,26.5607,20760.8574
2013-10-29 12:15:00,43.74,43.74,43.73,43.74,42980.58579284031,26.5607,26.5607,26.5546,26.5607,42980.5858
2013-10-29 12:20:00,43.74,43.75,43.73,43.74,33554.03433958029,26.5607,26.5668,26.5546,26.5607,33554.0343
2013-10-29 12:25:00,43.74,43.76,43.71,43.74,54875.995960049375,26.5607,26.5729,26.5425,26.5607,54875.996
2013-10-29 12:30:00,43.75,43.75,43.72,43.74,25025.24969139266,26.5668,26.5668,26.5486,26.5607,25025.2497
2013-10-29 12:35:00,43.74,43.75,43.73,43.74,29514.08371675457,26.5607,26.5668,26.5546,26.5607,29514.0837
2013-10-29 12:40:00,43.74,43.74,43.74,43.74,23566.37863315004,26.5607,26.5607,26.5607,26.5607,23566.3786
2013-10-29 12:45:00,43.74,43.74,43.73,43.74,49152.73257771294,26.5607,26.5607,26.5546,26.5607,49152.7326
2013-10-29 12:50:00,43.74,43.74,43.72,43.73,43317.24834474245,26.5607,26.5607,26.5486,26.5546,43317.2483
2013-10-29 12:55:00,43.72,43.73,43.65,43.69,104140.94938839636,26.5486,26.5546,26.5061,26.5303,104140.9494
2013-10-29 13:00:00,43.69,43.72,43.68,43.69,57344.85467399842,26.5303,26.5486,26.5243,26.5303,57344.8547
2013-10-29 13:05:00,43.69,43.72,43.68,43.69,72494.66950959488,26.5303,26.5486,26.5243,26.5303,72494.6695
2013-10-29 13:10:00,43.69,43.7,43.67,43.68,31085.17562563124,26.5303,26.5364,26.5182,26.5243,31085.1756
2013-10-29 13:15:00,43.68,43.71,43.66,43.71,48030.524071372456,26.5243,26.5425,26.5121,26.5425,48030.5241
2013-10-29 13:20:00,43.71,43.72,43.65,43.65,59925.934238581525,26.5425,26.5486,26.5061,26.5061,59925.9342
2013-10-29 13:25:00,43.65,43.66,43.64,43.65,28055.21265851195,26.5061,26.5121,26.5,26.5061,28055.2127
2013-10-29 13:30:00,43.65,43.66,43.61,43.66,56559.30871956009,26.5061,26.5121,26.4818,26.5121,56559.3087
2013-10-29 13:35:00,43.66,43.68,43.65,43.67,26484.12074963528,26.5121,26.5243,26.5061,26.5182,26484.1207
2013-10-29 13:40:00,43.66,43.68,43.65,43.65,30411.85052182696,26.5121,26.5243,26.5061,26.5061,30411.8505
2013-10-29 13:45:00,43.65,43.67,43.64,43.67,34451.80114465267,26.5061,26.5182,26.5,26.5182,34451.8011
2013-10-29 13:50:00,43.67,43.68,43.66,43.66,36359.55560543149,26.5182,26.5243,26.5121,26.5121,36359.5556
2013-10-29 13:55:00,43.66,43.7,43.66,43.69,28616.31691168219,26.5121,26.5364,26.5121,26.5303,28616.3169
2013-10-29 14:00:00,43.69,43.73,43.67,43.71,60599.25934238581,26.5303,26.5546,26.5182,26.5425,60599.2593
2013-10-29 14:05:00,43.71,43.72,43.69,43.7,66098.08102345416,26.5425,26.5486,26.5303,26.5364,66098.081
2013-10-29 14:10:00,43.7,43.71,43.69,43.7,32095.16328133767,26.5364,26.5425,26.5303,26.5364,32095.1633
2013-10-29 14:15:00,43.7,43.71,43.67,43.68,76085.7367298844,26.5364,26.5425,26.5182,26.5243,76085.7367
2013-10-29 14:20:00,43.68,43.69,43.67,43.68,39613.96027381888,26.5243,26.5303,26.5182,26.5243,39613.9603
2013-10-29 14:25:00,43.69,43.72,43.68,43.72,56559.30871956009,26.5303,26.5486,26.5243,26.5486,56559.3087
2013-10-29 14:30:00,43.72,43.74,43.71,43.71,39165.07687128268,26.5486,26.5607,26.5425,26.5425,39165.0769
2013-10-29 14:35:00,43.71,43.73,43.71,43.73,25361.9122432948,26.5425,26.5546,26.5425,26.5546,25361.9122
2013-10-29 14:40:00,43.73,43.74,43.71,43.72,55100.43766131747,26.5546,26.5607,26.5425,26.5486,55100.4377
2013-10-29 14:45:00,43.72,43.78,43.71,43.78,47806.08237010436,26.5486,26.585,26.5425,26.585,47806.0824
2013-10-29 14:50:00,43.78,43.79,43.76,43.79,43990.57344854674,26.585,26.5911,26.5729,26.5911,43990.5734
2013-10-29 14:55:00,43.79,43.8,43.78,43.79,68230.27718550107,26.5911,26.5971,26.585,26.5911,68230.2772
2013-10-29 15:00:00,43.8,43.8,43.76,43.77,51060.48703849175,26.5971,26.5971,26.5729,26.5789,51060.487
2013-10-29 15:05:00,43.77,43.78,43.76,43.76,53304.90405117271,26.5789,26.585,26.5729,26.5729,53304.9041
2013-10-29 15:10:00,43.76,43.8,43.75,43.79,68679.16058803725,26.5729,26.5971,26.5668,26.5911,68679.1606
2013-10-29 15:15:00,43.8,43.8,43.77,43.79,29065.20031421838,26.5971,26.5971,26.5789,26.5911,29065.2003
2013-10-29 15:20:00,43.78,43.79,43.76,43.77,65200.31421838177,26.585,26.5911,26.5729,26.5789,65200.3142
2013-10-29 15:25:00,43.78,43.81,43.76,43.78,85287.84648187633,26.585,26.6032,26.5729,26.585,85287.8465
2013-10-29 15:30:00,43.78,43.79,43.74,43.77,62843.67635506677,26.585,26.5911,26.5607,26.5789,62843.6764
2013-10-29 15:35:00,43.78,43.82,43.76,43.82,76422.39928178655,26.585,26.6093,26.5729,26.6093,76422.3993
2013-10-29 15:40:00,43.82,43.82,43.78,43.82,76422.39928178655,26.6093,26.6093,26.585,26.6093,76422.3993
2013-10-29 15:45:00,43.81,43.84,43.8,43.81,79676.80395017394,26.6032,26.6214,26.5971,26.6032,79676.804
2013-10-29 15:50:00,43.81,43.84,43.79,43.83,187633.262260128,26.6032,26.6214,26.5911,26.6154,187633.2623
2013-10-29 15:55:00,43.82,43.89,43.82,43.87,332398.1595780496,26.6093,26.6518,26.6093,26.6397,332398.1596
2013-10-30 09:30:00,43.93,44.02,43.74,43.83,99091.0111098642,26.6761,26.7307,26.5607,26.6154,99091.0111
2013-10-30 09:35:00,43.82,43.87,43.71,43.72,48030.524071372456,26.6093,26.6397,26.5425,26.5486,48030.5241
2013-10-30 09:40:00,43.7,43.74,43.63,43.74,137582.7628773426,26.5364,26.5607,26.4939,26.5607,137582.7629
2013-10-30 09:45:00,43.75,43.93,43.75,43.84,60150.37593984962,26.5668,26.6761,26.5668,26.6214,60150.3759
2013-10-30 09:50:00,43.85,43.86,43.78,43.81,35798.45135226125,26.6275,26.6336,26.585,26.6032,35798.4514
2013-10-30 09:55:00,43.8,43.83,43.75,43.75,50274.94108405341,26.5971,26.6154,26.5668,26.5668,50274.9411
2013-10-30 10:00:00,43.75,43.78,43.65,43.71,94041.07283133206,26.5668,26.585,26.5061,26.5425,94041.0728
2013-10-30 10:05:00,43.7,43.73,43.58,43.64,79452.36224890585,26.5364,26.5546,26.4636,26.5,79452.3622
2013-10-30 10:10:00,43.65,43.71,43.61,43.67,66210.3018740882,26.5061,26.5425,26.4818,26.5182,66210.3019
2013-10-30 10:15:00,43.66,43.82,43.66,43.82,30411.85052182696,26.5121,26.6093,26.5121,26.6093,30411.8505
2013-10-30 10:20:00,43.82,43.84,43.79,43.81,30524.071372461003,26.6093,26.6214,26.5911,26.6032,30524.0714
2013-10-30 10:25:00,43.81,43.89,43.79,43.87,37481.76411177197,26.6032,26.6518,26.5911,26.6397,37481.7641
2013-10-30 10:30:00,43.88,43.9,43.8,43.9,40623.9479295253,26.6457,26.6579,26.5971,26.6579,40623.9479
2013-10-30 10:35:00,43.9,43.97,43.88,43.92,36920.65985860173,26.6579,26.7004,26.6457,26.67,36920.6599
2013-10-30 10:40:00,43.92,43.96,43.9,43.95,38940.63517001459,26.67,26.6943,26.6579,26.6882,38940.6352
2013-10-30 10:45:00,43.96,43.98,43.9,43.9,42868.36494220626,26.6943,26.7064,26.6579,26.6579,42868.3649
2013-10-30 10:50:00,43.9,43.98,43.89,43.92,52294.91639546627,26.6579,26.7064,26.6518,26.67,52294.9164
2013-10-30 10:55:00,43.92,43.92,43.8,43.82,104814.27449220064,26.67,26.67,26.5971,26.6093,104814.2745
2013-10-30 11:00:00,43.82,43.85,43.81,43.81,38828.414319380536,26.6093,26.6275,26.6032,26.6032,38828.4143
2013-10-30 11:05:00,43.81,43.82,43.78,43.81,50050.49938278532,26.6032,26.6093,26.585,26.6032,50050.4994
2013-10-30 11:10:00,43.81,43.82,43.77,43.78,28167.433509146,26.6032,26.6093,26.5789,26.585,28167.4335
2013-10-30 11:15:00,43.78,43.79,43.68,43.7,30075.18796992481,26.585,26.5911,26.5243,26.5364,30075.188
2013-10-30 11:20:00,43.7,43.72,43.62,43.65,72045.78610705868,26.5364,26.5486,26.4878,26.5061,72045.7861
2013-10-30 11:25:00,43.66,43.68,43.64,43.64,39052.85602064864,26.5121,26.5243,26.5,26.5,39052.856
2013-10-30 11:30:00,43.64,43.64,43.59,43.6,27942.9918078779,26.5,26.5,26.4696,26.4757,27942.9918
2013-10-30 11:35:00,43.59,43.65,43.59,43.63,19414.207159690268,26.4696,26.5061,26.4696,26.4939,19414.2072
2013-10-30 11:40:00,43.63,43.68,43.62,43.64,30636.29222309505,26.4939,26.5243,26.4878,26.5,30636.2922
2013-10-30 11:45:00,43.64,43.65,43.61,43.62,21658.624172371223,26.5,26.5061,26.4818,26.4878,21658.6242
2013-10-30 11:50:00,43.62,43.63,43.57,43.58,21321.961620469083,26.4878,26.4939,26.4575,26.4636,21321.9616
2013-10-30 11:55:00,43.58,43.63,43.57,43.62,16159.802491302884,26.4636,26.4939,26.4575,26.4878,16159.8025
2013-10-30 12:00:00,43.62,43.62,43.55,43.58,60711.48019301986,26.4878,26.4878,26.4453,26.4636,60711.4802
2013-10-30 12:05:00,43.57,43.58,43.5,43.51,29065.20031421838,26.4575,26.4636,26.415,26.421,29065.2003
2013-10-30 12:10:00,43.51,43.53,43.46,43.47,76085.7367298844,26.421,26.4332,26.3907,26.3968,76085.7367
2013-10-30 12:15:00,43.47,43.49,43.41,43.44,134328.3582089552,26.3968,26.4089,26.3603,26.3785,134328.3582
2013-10-30 12:20:00,43.45,43.49,43.4,43.41,33778.476040848385,26.3846,26.4089,26.3542,26.3603,33778.476
2013-10-30 12:25:00,43.41,43.47,43.41,43.46,21209.74076983504,26.3603,26.3968,26.3603,26.3907,21209.7408
2013-10-30 12:30:00,43.46,43.49,43.44,43.45,30187.40882055886,26.3907,26.4089,26.3785,26.3846,30187.4088
2013-10-30 12:35:00,43.45,43.45,43.41,43.41,12793.17697228145,26.3846,26.3846,26.3603,26.3603,12793.177
2013-10-30 12:40:00,43.41,43.49,43.4,43.49,43317.24834474245,26.3603,26.4089,26.3542,26.4089,43317.2483
2013-10-30 12:45:00,43.48,43.56,43.48,43.52,14476.489731792166,26.4028,26.4514,26.4028,26.4271,14476.4897
2013-10-30 12:50:00,43.51,43.51,43.48,43.49,16720.906744473123,26.421,26.421,26.4028,26.4089,16720.9067
2013-10-30 12:55:00,43.5,43.6,43.49,43.57,42868.36494220626,26.415,26.4757,26.4089,26.4575,42868.3649
2013-10-30 13:00:00,43.57,43.58,43.53,43.54,19638.648860958365,26.4575,26.4636,26.4332,26.4393,19638.6489
2013-10-30 13:05:00,43.54,43.54,43.49,43.5,21209.74076983504,26.4393,26.4393,26.4089,26.415,21209.7408
2013-10-30 13:10:00,43.5,43.55,43.49,43.55,15149.814835596451,26.415,26.4453,26.4089,26.4453,15149.8148
2013-10-30 13:15:00,43.54,43.55,43.51,43.55,18179.777802715744,26.4393,26.4453,26.421,26.4453,18179.7778
2013-10-30 13:20:00,43.55,43.57,43.49,43.52,38940.63517001459,26.4453,26.4575,26.4089,26.4271,38940.6352
2013-10-30 13:25:00,43.51,43.53,43.49,43.49,15037.593984962405,26.421,26.4332,26.4089,26.4089,15037.594
2013-10-30 13:30:00,43.49,43.49,43.45,43.49,74065.76141847155,26.4089,26.4089,26.3846,26.4089,74065.7614
2013-10-30 13:35:00,43.49,43.52,43.49,43.51,39613.96027381888,26.4089,26.4271,26.4089,26.421,39613.9603
2013-10-30 13:40:00,43.51,43.52,43.47,43.47,24913.02884075861,26.421,26.4271,26.3968,26.3968,24913.0288
2013-10-30 13:45:00,43.48,43.48,43.42,43.45,20199.753114128605,26.4028,26.4028,26.3664,26.3846,20199.7531
2013-10-30 13:50:00,43.46,43.5,43.45,43.46,47020.53641566603,26.3907,26.415,26.3846,26.3907,47020.5364
2013-10-30 13:55:00,43.47,43.48,43.42,43.43,39726.18112445292,26.3968,26.4028,26.3664,26.3725,39726.1811
2013-10-30 14:00:00,43.43,43.58,43.37,43.58,73280.21546403322,26.3725,26.4636,26.336,26.4636,73280.2155
2013-10-30 14:05:00,43.59,43.65,43.49,43.51,49826.05768151722,26.4696,26.5061,26.4089,26.421,49826.0577
2013-10-30 14:10:00,43.49,43.61,43.49,43.55,49040.51172707889,26.4089,26.4818,26.4089,26.4453,49040.5117
2013-10-30 14:15:00,43.55,43.59,43.36,43.45,146560.43092806643,26.4453,26.4696,26.33,26.3846,146560.4309
2013-10-30 14:20:00,43.46,43.51,43.33,43.35,69464.70654247559,26.3907,26.421,26.3117,26.3239,69464.7065
2013-10-30 14:25:00,43.34,43.41,43.3,43.4,50611.60363595556,26.3178,26.3603,26.2935,26.3542,50611.6036
2013-10-30 14:30:00,43.41,43.49,43.37,43.46,77993.49119066322,26.3603,26.4089,26.336,26.3907,77993.4912
2013-10-30 14:35:00,43.45,43.5,43.45,43.46,31646.27987880148,26.3846,26.415,26.3846,26.3907,31646.2799
2013-10-30 14:40:00,43.47,43.54,43.4,43.41,52631.57894736842,26.3968,26.4393,26.3542,26.3603,52631.5789
2013-10-30 14:45:00,43.41,43.52,43.41,43.51,25361.9122432948,26.3603,26.4271,26.3603,26.421,25361.9122
2013-10-30 14:50:00,43.52,43.53,43.45,43.5,67332.51038042868,26.4271,26.4332,26.3846,26.415,67332.5104
2013-10-30 14:55:00,43.5,43.53,43.48,43.51,36696.21815733363,26.415,26.4332,26.4028,26.421,36696.2182
2013-10-30 15:00:00,43.51,43.57,43.5,43.57,40848.3896307934,26.421,26.4575,26.415,26.4575,40848.3896
2013-10-30 15:05:00,43.57,43.64,43.56,43.57,55885.9836157558,26.4575,26.5,26.4514,26.4575,55885.9836
2013-10-30 15:10:00,43.56,43.61,43.55,43.57,51397.14959039389,26.4514,26.4818,26.4453,26.4575,51397.1496
2013-10-30 15:15:00,43.57,43.6,43.53,43.59,68454.71888676916,26.4575,26.4757,26.4332,26.4696,68454.7189
2013-10-30 15:20:00,43.6,43.63,43.57,43.61,57120.41297273033,26.4757,26.4939,26.4575,26.4818,57120.413
2013-10-30 15:25:00,43.61,43.64,43.59,43.63,56222.64616765795,26.4818,26.5,26.4696,26.4939,56222.6462
2013-10-30 15:30:00,43.63,43.66,43.61,43.65,102457.63662888564,26.4939,26.5121,26.4818,26.5061,102457.6366
2013-10-30 15:35:00,43.65,43.66,43.63,43.66,52519.35809673437,26.5061,26.5121,26.4939,26.5121,52519.3581
2013-10-30 15:40:00,43.66,43.69,43.57,43.64,109190.88766692852,26.5121,26.5303,26.4575,26.5,109190.8877
2013-10-30 15:45:00,43.63,43.67,43.59,43.61,136123.89181909998,26.4939,26.5182,26.4696,26.4818,136123.8918
2013-10-30 15:50:00,43.62,43.66,43.58,43.58,108517.56256312424,26.4878,26.5121,26.4636,26.4636,108517.5626
2013-10-30 15:55:00,43.57,43.68,43.57,43.67,412411.6260801257,26.4575,26.5243,26.4575,26.5182,412411.6261
2013-10-31 09:30:00,42.1,42.58,41.88,42.51,349343.5080237908,25.5648,25.8563,25.4312,25.8138,349343.508
2013-10-31 09:35:00,42.52,42.9,42.32,42.77,300864.10054988216,25.8199,26.0506,25.6984,25.9717,300864.1005
2013-10-31 09:40:00,42.77,43.03,42.69,42.79,465155.42587812815,25.9717,26.1296,25.9231,25.9838,465155.4259
2013-10-31 09:45:00,42.78,42.83,42.37,42.39,218381.77533385705,25.9778,26.0081,25.7288,25.7409,218381.7753
2013-10-31 09:50:00,42.4,42.54,42.37,42.4,131186.17439120187,25.747,25.832,25.7288,25.747,131186.1744
2013-10-31 09:55:00,42.4,42.51,42.35,42.4,150712.6024015262,25.747,25.8138,25.7166,25.747,150712.6024
2013-10-31 10:00:00,42.38,42.39,42.29,42.31,198743.12647289864,25.7349,25.7409,25.6802,25.6924,198743.1265
2013-10-31 10:05:00,42.32,42.34,42.25,42.3,261474.58197733137,25.6984,25.7106,25.6559,25.6863,261474.582
2013-10-31 10:10:00,42.29,42.46,42.27,42.44,149365.95219391762,25.6802,25.7834,25.6681,25.7713,149365.9522
2013-10-31 10:15:00,42.44,42.49,42.35,42.44,126248.45696330378,25.7713,25.8017,25.7166,25.7713,126248.457
2013-10-31 10:20:00,42.44,42.58,42.39,42.46,124116.26080125688,25.7713,25.8563,25.7409,25.7834,124116.2608
2013-10-31 10:25:00,42.47,42.57,42.44,42.46,226237.2348782404,25.7895,25.8502,25.7713,25.7834,226237.2349
2013-10-31 10:30:00,42.46,42.55,42.44,42.44,135226.1250140276,25.7834,25.8381,25.7713,25.7713,135226.125
2013-10-31 10:35:00,42.44,42.5,42.37,42.39,100213.21961620467,25.7713,25.8077,25.7288,25.7409,100213.2196
2013-10-31 10:40:00,42.39,42.45,42.38,42.44,149590.39389518573,25.7409,25.7774,25.7349,25.7713,149590.3939
2013-10-31 10:45:00,42.44,42.48,42.32,42.33,137246.10032544046,25.7713,25.7956,25.6984,25.7045,137246.1003
2013-10-31 10:50:00,42.33,42.43,42.33,42.36,91796.6558186511,25.7045,25.7652,25.7045,25.7227,91796.6558
2013-10-31 10:55:00,42.36,42.41,42.31,42.35,119290.7642239928,25.7227,25.7531,25.6924,25.7166,119290.7642
2013-10-31 11:00:00,42.35,42.41,42.35,42.37,63068.11805633486,25.7166,25.7531,25.7166,25.7288,63068.1181
2013-10-31 11:05:00,42.36,42.37,42.33,42.34,69240.26484120749,25.7227,25.7288,25.7045,25.7106,69240.2648
2013-10-31 11:10:00,42.35,42.43,42.33,42.36,113567.50084165638,25.7166,25.7652,25.7045,25.7227,113567.5008
2013-10-31 11:15:00,42.36,42.4,42.35,42.38,72158.00695769273,25.7227,25.747,25.7166,25.7349,72158.007
2013-10-31 11:20:00,42.38,42.47,42.36,42.45,130176.18673549544,25.7349,25.7895,25.7227,25.7774,130176.1867
2013-10-31 11:25:00,42.44,42.46,42.39,42.39,111547.52553024353,25.7713,25.7834,25.7409,25.7409,111547.5255
2013-10-31 11:30:00,42.39,42.48,42.38,42.46,93143.30602625968,25.7409,25.7956,25.7349,25.7834,93143.306
2013-10-31 11:35:00,42.46,42.51,42.43,42.44,102794.29918078778,25.7834,25.8138,25.7652,25.7713,102794.2992
2013-10-31 11:40:00,42.43,42.5,42.43,42.46,120637.41443160138,25.7652,25.8077,25.7652,25.7834,120637.4144
2013-10-31 11:45:00,42.46,42.46,42.36,42.36,76310.1784311525,25.7834,25.7834,25.7227,25.7227,76310.1784
2013-10-31 11:50:00,42.36,42.38,42.34,42.34,66210.3018740882,25.7227,25.7349,25.7106,25.7106,66210.3019
2013-10-31 11:55:00,42.34,42.35,42.32,42.34,169004.601054876,25.7106,25.7166,25.6984,25.7106,169004.6011
2013-10-31 12:00:00,42.34,42.36,42.32,42.35,135899.45011783188,25.7106,25.7227,25.6984,25.7166,135899.4501
2013-10-31 12:05:00,42.35,42.35,42.33,42.35,83155.65031982942,25.7166,25.7166,25.7045,25.7166,83155.6503
2013-10-31 12:10:00,42.35,42.38,42.35,42.35,58579.28403097295,25.7166,25.7349,25.7166,25.7166,58579.284
2013-10-31 12:15:00,42.35,42.35,42.33,42.33,68005.83548423297,25.7166,25.7166,25.7045,25.7045,68005.8355
2013-10-31 12:20:00,42.34,42.36,42.34,42.35,50836.04533722365,25.7106,25.7227,25.7106,25.7166,50836.0453
2013-10-31 12:25:00,42.35,42.35,42.33,42.34,50836.04533722365,25.7166,25.7166,25.7045,25.7106,50836.0453
2013-10-31 12:30:00,42.34,42.42,42.33,42.37,85624.50903377848,25.7106,25.7592,25.7045,25.7288,85624.509
2013-10-31 12:35:00,42.37,42.37,42.34,42.35,46683.87386376388,25.7288,25.7288,25.7106,25.7166,46683.8739
2013-10-31 12:40:00,42.35,42.38,42.35,42.37,28728.53776231624,25.7166,25.7349,25.7166,25.7288,28728.5378
2013-10-31 12:45:00,42.37,42.38,42.33,42.33,73280.21546403322,25.7288,25.7349,25.7045,25.7045,73280.2155
2013-10-31 12:50:00,42.33,42.35,42.26,42.26,106273.14555044328,25.7045,25.7166,25.662,25.662,106273.1456
2013-10-31 12:55:00,42.26,42.35,42.26,42.35,184266.6367411065,25.662,25.7166,25.662,25.7166,184266.6367
2013-10-31 13:00:00,42.34,42.37,42.32,42.34,40848.3896307934,25.7106,25.7288,25.6984,25.7106,40848.3896
2013-10-31 13:05:00,42.34,42.35,42.33,42.33,25474.13309392885,25.7106,25.7166,25.7045,25.7045,25474.1331
2013-10-31 13:10:00,42.34,42.35,42.33,42.35,61048.14274492201,25.7106,25.7166,25.7045,25.7166,61048.1427
2013-10-31 13:15:00,42.34,42.35,42.33,42.35,22780.832678711704,25.7106,25.7166,25.7045,25.7166,22780.8327
2013-10-31 13:20:00,42.35,42.35,42.32,42.35,107058.6915048816,25.7166,25.7166,25.6984,25.7166,107058.6915
2013-10-31 13:25:00,42.35,42.38,42.34,42.37,32656.26753450791,25.7166,25.7349,25.7106,25.7288,32656.2675
2013-10-31 13:30:00,42.38,42.46,42.37,42.43,85736.72988441252,25.7349,25.7834,25.7288,25.7652,85736.7299
2013-10-31 13:35:00,42.43,42.49,42.42,42.49,66771.40612725844,25.7652,25.8017,25.7592,25.8017,66771.4061
2013-10-31 13:40:00,42.49,42.56,42.48,42.52,73616.87801593536,25.8017,25.8442,25.7956,25.8199,73616.878
2013-10-31 13:45:00,42.51,42.55,42.48,42.55,48030.524071372456,25.8138,25.8381,25.7956,25.8381,48030.5241
2013-10-31 13:50:00,42.54,42.55,42.5,42.51,52968.24149927056,25.832,25.8381,25.8077,25.8138,52968.2415
2013-10-31 13:55:00,42.51,42.51,42.44,42.48,134328.3582089552,25.8138,25.8138,25.7713,25.7956,134328.3582
2013-10-31 14:00:00,42.47,42.51,42.47,42.5,42307.26068903602,25.7895,25.8138,25.7895,25.8077,42307.2607
2013-10-31 14:05:00,42.49,42.51,42.41,42.43,128268.43227471664,25.8017,25.8138,25.7531,25.7652,128268.4323
2013-10-31 14:10:00,42.42,42.46,42.42,42.43,71484.68185388845,25.7592,25.7834,25.7592,25.7652,71484.6819
2013-10-31 14:15:00,42.44,42.5,42.43,42.48,71260.24015262035,25.7713,25.8077,25.7652,25.7956,71260.2402
2013-10-31 14:20:00,42.49,42.52,42.43,42.47,127595.10717091236,25.8017,25.8199,25.7652,25.7895,127595.1072
2013-10-31 14:25:00,42.48,42.54,42.45,42.54,70474.69419818201,25.7956,25.832,25.7774,25.832,70474.6942
2013-10-31 14:30:00,42.54,42.56,42.52,42.53,92245.5392211873,25.832,25.8442,25.8199,25.8259,92245.5392
2013-10-31 14:35:00,42.52,42.62,42.51,42.62,103579.84513522612,25.8199,25.8806,25.8138,25.8806,103579.8451
2013-10-31 14:40:00,42.62,42.71,42.61,42.69,111884.18808214566,25.8806,25.9353,25.8745,25.9231,111884.1881
2013-10-31 14:45:00,42.69,42.7,42.58,42.58,69689.14824374368,25.9231,25.9292,25.8563,25.8563,69689.1482
2013-10-31 14:50:00,42.58,42.58,42.54,42.56,39950.62282572102,25.8563,25.8563,25.832,25.8442,39950.6228
2013-10-31 14:55:00,42.55,42.6,42.5,42.5,94938.83963640445,25.8381,25.8685,25.8077,25.8077,94938.8396
2013-10-31 15:00:00,42.5,42.53,42.44,42.53,97407.69835035349,25.8077,25.8259,25.7713,25.8259,97407.6984
2013-10-31 15:05:00,42.52,42.54,42.46,42.48,61945.90954999439,25.8199,25.832,25.7834,25.7956,61945.9095
2013-10-31 15:10:00,42.47,42.48,42.44,42.47,65312.53506901582,25.7895,25.7956,25.7713,25.7895,65312.5351
2013-10-31 15:15:00,42.48,42.51,42.46,42.47,67781.39378296486,25.7956,25.8138,25.7834,25.7895,67781.3938
2013-10-31 15:20:00,42.47,42.49,42.47,42.49,113904.16339355853,25.7895,25.8017,25.7895,25.8017,113904.1634
2013-10-31 15:25:00,42.49,42.49,42.46,42.46,198294.24307036249,25.8017,25.8017,25.7834,25.7834,198294.2431
2013-10-31 15:30:00,42.47,42.51,42.46,42.51,181124.45292335315,25.7895,25.8138,25.7834,25.8138,181124.4529
2013-10-31 15:35:00,42.51,42.51,42.45,42.46,140163.8424419257,25.8138,25.8138,25.7774,25.7834,140163.8424
2013-10-31 15:40:00,42.47,42.48,42.33,42.35,216361.80002244416,25.7895,25.7956,25.7045,25.7166,216361.8
2013-10-31 15:45:00,42.34,42.34,42.2,42.2,350802.3790820334,25.7106,25.7106,25.6256,25.6256,350802.3791
2013-10-31 15:50:00,42.2,42.29,42.18,42.25,437212.4340702503,25.6256,25.6802,25.6134,25.6559,437212.4341
2013-10-31 15:55:00,42.25,42.25,42.1,42.17,763214.0051621591,25.6559,25.6559,25.5648,25.6073,763214.0052
2013-11-01 09:30:00,42.26,42.31,42.1,42.21,141847.15520143643,25.662,25.6924,25.5648,25.6316,141847.1552
2013-11-01 09:35:00,42.21,42.24,42.07,42.1,59589.271686679385,25.6316,25.6498,25.5466,25.5648,59589.2717
2013-11-01 09:40:00,42.1,42.31,42.1,42.27,67669.17293233082,25.5648,25.6924,25.5648,25.6681,67669.1729
2013-11-01 09:45:00,42.27,42.33,42.05,42.05,62619.234653798674,25.6681,25.7045,25.5345,25.5345,62619.2347
2013-11-01 09:50:00,42.07,42.12,42.01,42.1,149702.61474581977,25.5466,25.577,25.5102,25.5648,149702.6147
2013-11-01 09:55:00,42.1,42.19,42.05,42.15,88991.13455279991,25.5648,25.6195,25.5345,25.5952,88991.1346
2013-11-01 10:00:00,42.18,42.23,42.11,42.2,136797.21692290428,25.6134,25.6438,25.5709,25.6256,136797.2169
2013-11-01 10:05:00,42.21,42.5,42.2,42.5,286499.831668724,25.6316,25.8077,25.6256,25.8077,286499.8317
2013-11-01 10:10:00,42.5,42.6,42.49,42.55,165413.53383458644,25.8077,25.8685,25.8017,25.8381,165413.5338
2013-11-01 10:15:00,42.54,42.57,42.35,42.41,72719.11121086297,25.832,25.8502,25.7166,25.7531,72719.1112
2013-11-01 10:20:00,42.41,42.43,42.37,42.39,65200.31421838177,25.7531,25.7652,25.7288,25.7409,65200.3142
2013-11-01 10:25:00,42.39,42.43,42.33,42.34,38379.53091684435,25.7409,25.7652,25.7045,25.7106,38379.5309
2013-11-01 10:30:00,42.34,42.36,42.29,42.29,66883.62697789249,25.7106,25.7227,25.6802,25.6802,66883.627
2013-11-01 10:35:00,42.29,42.34,42.21,42.27,85848.95073504657,25.6802,25.7106,25.6316,25.6681,85848.9507
2013-11-01 10:40:00,42.26,42.32,42.22,42.3,47357.19896756817,25.662,25.6984,25.6377,25.6863,47357.199
2013-11-01 10:45:00,42.31,42.31,42.25,42.26,24688.587139490515,25.6924,25.6924,25.6559,25.662,24688.5871
2013-11-01 10:50:00,42.26,42.35,42.26,42.34,245763.6628885647,25.662,25.7166,25.662,25.7106,245763.6629
2013-11-01 10:55:00,42.34,42.46,42.3,42.44,269891.14577488496,25.7106,25.7834,25.6863,25.7713,269891.1458
2013-11-01 11:00:00,42.44,42.46,42.35,42.41,148355.96453821118,25.7713,25.7834,25.7166,25.7531,148355.9645
2013-11-01 11:05:00,42.41,42.42,42.34,42.37,96061.04814274493,25.7531,25.7592,25.7106,25.7288,96061.0481
2013-11-01 11:10:00,42.37,42.42,42.36,42.41,77320.16608685894,25.7288,25.7592,25.7227,25.7531,77320.1661
2013-11-01 11:15:00,42.41,42.43,42.35,42.42,273594.4338458085,25.7531,25.7652,25.7166,25.7592,273594.4338
2013-11-01 11:20:00,42.42,42.44,42.39,42.39,74402.4239703737,25.7592,25.7713,25.7409,25.7409,74402.424
2013-11-01 11:25:00,42.39,42.44,42.35,42.36,94714.39793513634,25.7409,25.7713,25.7166,25.7227,94714.3979
2013-11-01 11:30:00,42.35,42.41,42.32,42.39,63629.2223095051,25.7166,25.7531,25.6984,25.7409,63629.2223
2013-11-01 11:35:00,42.39,42.42,42.25,42.27,131073.95354056783,25.7409,25.7592,25.6559,25.6681,131073.9535
2013-11-01 11:40:00,42.27,42.27,42.19,42.2,37930.64751430816,25.6681,25.6681,25.6195,25.6256,37930.6475
2013-11-01 11:45:00,42.2,42.24,42.18,42.23,57681.51722590057,25.6256,25.6498,25.6134,25.6438,57681.5172
2013-11-01 11:50:00,42.23,42.24,42.18,42.19,61721.46784872629,25.6438,25.6498,25.6134,25.6195,61721.4678
2013-11-01 11:55:00,42.2,42.22,42.08,42.1,64414.76826394344,25.6256,25.6377,25.5527,25.5648,64414.7683
2013-11-01 12:00:00,42.09,42.13,42.09,42.11,38379.53091684435,25.5588,25.5831,25.5588,25.5709,38379.5309
2013-11-01 12:05:00,42.11,42.11,42.07,42.07,38716.19346874649,25.5709,25.5709,25.5466,25.5466,38716.1935
2013-11-01 12:10:00,42.07,42.08,42.01,42.01,46571.65301312984,25.5466,25.5527,25.5102,25.5102,46571.653
2013-11-01 12:15:00,42.02,42.06,42.01,42.02,43092.80664347435,25.5163,25.5405,25.5102,25.5163,43092.8066
2013-11-01 12:20:00,42.02,42.1,42.02,42.1,38828.414319380536,25.5163,25.5648,25.5163,25.5648,38828.4143
2013-11-01 12:25:00,42.1,42.13,42.09,42.11,39838.40197508697,25.5648,25.5831,25.5588,25.5709,39838.402
2013-11-01 12:30:00,42.11,42.15,42.1,42.1,40736.16878015935,25.5709,25.5952,25.5648,25.5648,40736.1688
2013-11-01 12:35:00,42.11,42.13,42.08,42.09,58018.17977780271,25.5709,25.5831,25.5527,25.5588,58018.1798
2013-11-01 12:40:00,42.09,42.14,42.08,42.13,53080.46234990461,25.5588,25.5891,25.5527,25.5831,53080.4623
2013-11-01 12:45:00,42.13,42.14,42.1,42.11,53978.229154976994,25.5831,25.5891,25.5648,25.5709,53978.2292
2013-11-01 12:50:00,42.1,42.14,42.1,42.12,31309.617326899337,25.5648,25.5891,25.5648,25.577,31309.6173
2013-11-01 12:55:00,42.12,42.18,42.12,42.13,35461.78880035911,25.577,25.6134,25.577,25.5831,35461.7888
2013-11-01 13:00:00,42.13,42.14,42.11,42.12,33778.476040848385,25.5831,25.5891,25.5709,25.577,33778.476
2013-11-01 13:05:00,42.11,42.12,42.08,42.1,66546.96442599034,25.5709,25.577,25.5527,25.5648,66546.9644
2013-11-01 13:10:00,42.1,42.12,42.06,42.07,39277.29772191673,25.5648,25.577,25.5405,25.5466,39277.2977
2013-11-01 13:15:00,42.06,42.07,42.01,42.01,35798.45135226125,25.5405,25.5466,25.5102,25.5102,35798.4514
2013-11-01 13:20:00,42.01,42.04,41.98,42.04,53192.68320053866,25.5102,25.5284,25.492,25.5284,53192.6832
2013-11-01 13:25:00,42.05,42.1,42.02,42.09,41970.59813713388,25.5345,25.5648,25.5163,25.5588,41970.5981
2013-11-01 13:30:00,42.1,42.13,42.1,42.12,40960.61048142744,25.5648,25.5831,25.5648,25.577,40960.6105
2013-11-01 13:35:00,42.12,42.22,42.12,42.22,64863.65166647963,25.577,25.6377,25.577,25.6377,64863.6517
2013-11-01 13:40:00,42.22,42.26,42.22,42.25,25361.9122432948,25.6377,25.662,25.6377,25.6559,25361.9122
2013-11-01 13:45:00,42.25,42.31,42.23,42.31,27381.887554707664,25.6559,25.6924,25.6438,25.6924,27381.8876
2013-11-01 13:50:00,42.3,42.33,42.28,42.31,44439.45685108293,25.6863,25.7045,25.6741,25.6924,44439.4569
2013-11-01 13:55:00,42.31,42.34,42.29,42.31,50723.824486589605,25.6924,25.7106,25.6802,25.6924,50723.8245
2013-11-01 14:00:00,42.32,42.36,42.32,42.35,71596.9027045225,25.6984,25.7227,25.6984,25.7166,71596.9027
2013-11-01 14:05:00,42.35,42.35,42.29,42.3,36920.65985860173,25.7166,25.7166,25.6802,25.6863,36920.6599
2013-11-01 14:10:00,42.29,42.32,42.26,42.3,42868.36494220626,25.6802,25.6984,25.662,25.6863,42868.3649
2013-11-01 14:15:00,42.3,42.34,42.27,42.28,38491.7517674784,25.6863,25.7106,25.6681,25.6741,38491.7518
2013-11-01 14:20:00,42.28,42.28,42.23,42.24,28391.87521041409,25.6741,25.6741,25.6438,25.6498,28391.8752
2013-11-01 14:25:00,42.25,42.31,42.25,42.31,37032.880709235775,25.6559,25.6924,25.6559,25.6924,37032.8807
2013-11-01 14:30:00,42.31,42.33,42.26,42.29,57905.95892716866,25.6924,25.7045,25.662,25.6802,57905.9589
2013-11-01 14:35:00,42.29,42.32,42.28,42.3,34451.80114465267,25.6802,25.6984,25.6741,25.6863,34451.8011
2013-11-01 14:40:00,42.3,42.37,42.28,42.34,52519.35809673437,25.6863,25.7288,25.6741,25.7106,52519.3581
2013-11-01 14:45:00,42.34,42.36,42.32,42.35,41633.93558523173,25.7106,25.7227,25.6984,25.7166,41633.9356
2013-11-01 14:50:00,42.35,42.37,42.28,42.29,54763.77510941533,25.7166,25.7288,25.6741,25.6802,54763.7751
2013-11-01 14:55:00,42.28,42.28,42.22,42.25,66546.96442599034,25.6741,25.6741,25.6377,25.6559,66546.9644
2013-11-01 15:00:00,42.24,42.33,42.24,42.33,53304.90405117271,25.6498,25.7045,25.6498,25.7045,53304.9041
2013-11-01 15:05:00,42.33,42.35,42.24,42.25,84726.74222870609,25.7045,25.7166,25.6498,25.6559,84726.7422
2013-11-01 15:10:00,42.25,42.31,42.25,42.29,88317.80944899561,25.6559,25.6924,25.6559,25.6802,88317.8094
2013-11-01 15:15:00,42.3,42.3,42.26,42.26,58579.28403097295,25.6863,25.6863,25.662,25.662,58579.284
2013-11-01 15:20:00,42.26,42.26,42.2,42.22,48928.29087644485,25.662,25.662,25.6256,25.6377,48928.2909
2013-11-01 15:25:00,42.23,42.25,42.18,42.22,82370.10436539109,25.6438,25.6559,25.6134,25.6377,82370.1044
2013-11-01 15:30:00,42.21,42.29,42.18,42.28,115699.69700370327,25.6316,25.6802,25.6134,25.6741,115699.697
2013-11-01 15:35:00,42.28,42.32,42.27,42.27,114016.38424419257,25.6741,25.6984,25.6681,25.6681,114016.3842
2013-11-01 15:40:00,42.28,42.44,42.28,42.44,205588.5983615756,25.6741,25.7713,25.6741,25.7713,205588.5984
2013-11-01 15:45:00,42.43,42.45,42.28,42.3,203905.2856020649,25.7652,25.7774,25.6741,25.6863,203905.2856
2013-11-01 15:50:00,42.3,42.32,42.27,42.29,167321.28829536526,25.6863,25.6984,25.6681,25.6802,167321.2883
2013-11-01 15:55:00,42.3,42.33,42.17,42.18,485467.3998428908,25.6863,25.7045,25.6073,25.6134,485467.3998
2013-11-04 09:30:00,42.28,42.4,42.27,42.4,89552.23880597015,25.6741,25.747,25.6681,25.747,89552.2388
2013-11-04 09:35:00,42.4,42.4,42.25,42.25,45449.44450678936,25.747,25.747,25.6559,25.6559,45449.4445
2013-11-04 09:40:00,42.26,42.29,42.16,42.28,43766.13174727864,25.662,25.6802,25.6013,25.6741,43766.1317
2013-11-04 09:45:00,42.28,42.36,42.23,42.34,56222.64616765795,25.6741,25.7227,25.6438,25.7106,56222.6462
2013-11-04 09:50:00,42.35,42.37,42.31,42.37,37481.76411177197,25.7166,25.7288,25.6924,25.7288,37481.7641
2013-11-04 09:55:00,42.37,42.37,42.29,42.34,44439.45685108293,25.7288,25.7288,25.6802,25.7106,44439.4569
2013-11-04 10:00:00,42.36,42.39,42.26,42.32,54539.33340814723,25.7227,25.7409,25.662,25.6984,54539.3334
2013-11-04 10:05:00,42.33,42.35,42.31,42.34,72943.55291213107,25.7045,25.7166,25.6924,25.7106,72943.5529
2013-11-04 10:10:00,42.34,42.36,42.3,42.3,93255.52687689372,25.7106,25.7227,25.6863,25.6863,93255.5269
2013-11-04 10:15:00,42.29,42.34,42.27,42.33,78891.2579957356,25.6802,25.7106,25.6681,25.7045,78891.258
2013-11-04 10:20:00,42.33,42.36,42.32,42.36,80686.79160588037,25.7045,25.7227,25.6984,25.7227,80686.7916
2013-11-04 10:25:00,42.36,42.5,42.36,42.49,143193.805409045,25.7227,25.8077,25.7227,25.8017,143193.8054
2013-11-04 10:30:00,42.5,42.55,42.48,42.49,136797.21692290428,25.8077,25.8381,25.7956,25.8017,136797.2169
2013-11-04 10:35:00,42.49,42.51,42.43,42.44,75412.41162608012,25.8017,25.8138,25.7652,25.7713,75412.4116
2013-11-04 10:40:00,42.45,42.51,42.44,42.51,76310.1784311525,25.7774,25.8138,25.7713,25.8138,76310.1784
2013-11-04 10:45:00,42.51,42.68,42.51,42.62,243743.6875771518,25.8138,25.917,25.8138,25.8806,243743.6876
2013-11-04 10:50:00,42.62,42.63,42.53,42.54,133430.59140388283,25.8806,25.8867,25.8259,25.832,133430.5914
2013-11-04 10:55:00,42.55,42.61,42.54,42.54,100549.88216810682,25.8381,25.8745,25.832,25.832,100549.8822
2013-11-04 11:00:00,42.54,42.54,42.49,42.51,84838.96307934013,25.832,25.832,25.8017,25.8138,84838.9631
2013-11-04 11:05:00,42.51,42.52,42.48,42.48,46122.76961059365,25.8138,25.8199,25.7956,25.7956,46122.7696
2013-11-04 11:10:00,42.49,42.51,42.43,42.43,63180.33890696892,25.8017,25.8138,25.7652,25.7652,63180.3389
2013-11-04 11:15:00,42.43,42.43,42.36,42.37,63292.55975760296,25.7652,25.7652,25.7227,25.7288,63292.5598
2013-11-04 11:20:00,42.37,42.37,42.3,42.31,80013.46650207609,25.7288,25.7288,25.6863,25.6924,80013.4665
2013-11-04 11:25:00,42.31,42.34,42.31,42.32,36471.776456065534,25.6924,25.7106,25.6924,25.6984,36471.7765
2013-11-04 11:30:00,42.32,42.33,42.26,42.26,59813.71338794748,25.6984,25.7045,25.662,25.662,59813.7134
2013-11-04 11:35:00,42.27,42.31,42.27,42.31,51621.59129166199,25.6681,25.6924,25.6681,25.6924,51621.5913
2013-11-04 11:40:00,42.32,42.34,42.3,42.33,32431.82583323981,25.6984,25.7106,25.6863,25.7045,32431.8258
2013-11-04 11:45:00,42.33,42.33,42.26,42.29,40511.72707889126,25.7045,25.7045,25.662,25.6802,40511.7271
2013-11-04 11:50:00,42.29,42.34,42.29,42.32,32768.48838514196,25.6802,25.7106,25.6802,25.6984,32768.4884
2013-11-04 11:55:00,42.32,42.34,42.3,42.34,53866.00830434294,25.6984,25.7106,25.6863,25.7106,53866.0083
2013-11-04 12:00:00,42.34,42.35,42.32,42.35,24800.80799012457,25.7106,25.7166,25.6984,25.7166,24800.808
2013-11-04 12:05:00,42.35,42.36,42.34,42.35,29850.74626865672,25.7166,25.7227,25.7106,25.7166,29850.7463
2013-11-04 12:10:00,42.35,42.39,42.35,42.38,19189.76545842217,25.7166,25.7409,25.7166,25.7349,19189.7655
2013-11-04 12:15:00,42.38,42.38,42.35,42.37,27381.887554707664,25.7349,25.7349,25.7166,25.7288,27381.8876
2013-11-04 12:20:00,42.36,42.4,42.36,42.37,29514.08371675457,25.7227,25.747,25.7227,25.7288,29514.0837
2013-11-04 12:25:00,42.37,42.39,42.34,42.35,44776.119402985074,25.7288,25.7409,25.7106,25.7166,44776.1194
2013-11-04 12:30:00,42.35,42.36,42.33,42.36,35349.56794972506,25.7166,25.7227,25.7045,25.7227,35349.5679
2013-11-04 12:35:00,42.35,42.36,42.32,42.35,30411.85052182696,25.7166,25.7227,25.6984,25.7166,30411.8505
2013-11-04 12:40:00,42.35,42.36,42.33,42.35,59364.829985411285,25.7166,25.7227,25.7045,25.7166,59364.83
2013-11-04 12:45:00,42.35,42.36,42.34,42.36,22107.507574907417,25.7166,25.7227,25.7106,25.7227,22107.5076
2013-11-04 12:50:00,42.36,42.4,42.36,42.39,25025.24969139266,25.7227,25.747,25.7227,25.7409,25025.2497
2013-11-04 12:55:00,42.39,42.42,42.38,42.38,72270.22780832679,25.7409,25.7592,25.7349,25.7349,72270.2278
2013-11-04 13:00:00,42.38,42.43,42.38,42.43,40960.61048142744,25.7349,25.7652,25.7349,25.7652,40960.6105
2013-11-04 13:05:00,42.43,42.47,42.43,42.47,27718.550106609808,25.7652,25.7895,25.7652,25.7895,27718.5501
2013-11-04 13:10:00,42.48,42.49,42.47,42.48,32207.38413197172,25.7956,25.8017,25.7895,25.7956,32207.3841
2013-11-04 13:15:00,42.48,42.55,42.48,42.53,37369.54326113792,25.7956,25.8381,25.7956,25.8259,37369.5433
2013-11-04 13:20:00,42.53,42.55,42.52,42.53,24576.36628885647,25.8259,25.8381,25.8199,25.8259,24576.3663
2013-11-04 13:25:00,42.53,42.56,42.51,42.56,79676.80395017394,25.8259,25.8442,25.8138,25.8442,79676.804
2013-11-04 13:30:00,42.56,42.58,42.52,42.56,127707.3280215464,25.8442,25.8563,25.8199,25.8442,127707.328
2013-11-04 13:35:00,42.56,42.59,42.55,42.59,63180.33890696892,25.8442,25.8624,25.8381,25.8624,63180.3389
2013-11-04 13:40:00,42.59,42.59,42.57,42.59,58915.9465828751,25.8624,25.8624,25.8502,25.8624,58915.9466
2013-11-04 13:45:00,42.58,42.66,42.58,42.65,71933.56525642464,25.8563,25.9049,25.8563,25.8988,71933.5653
2013-11-04 13:50:00,42.65,42.65,42.61,42.65,72831.33206149703,25.8988,25.8988,25.8745,25.8988,72831.3321
2013-11-04 13:55:00,42.65,42.66,42.63,42.66,29065.20031421838,25.8988,25.9049,25.8867,25.9049,29065.2003
2013-11-04 14:00:00,42.66,42.7,42.66,42.68,66995.84782852653,25.9049,25.9292,25.9049,25.917,66995.8478
2013-11-04 14:05:00,42.69,42.75,42.69,42.75,90674.44731231064,25.9231,25.9595,25.9231,25.9595,90674.4473
2013-11-04 14:10:00,42.75,42.76,42.68,42.68,80574.57075524631,25.9595,25.9656,25.917,25.917,80574.5708
2013-11-04 14:15:00,42.67,42.74,42.67,42.73,74402.4239703737,25.911,25.9535,25.911,25.9474,74402.424
2013-11-04 14:20:00,42.73,42.76,42.73,42.75,54651.55425878128,25.9474,25.9656,25.9474,25.9595,54651.5543
2013-11-04 14:25:00,42.75,42.76,42.71,42.71,58915.9465828751,25.9595,25.9656,25.9353,25.9353,58915.9466
2013-11-04 14:30:00,42.72,42.72,42.69,42.7,48479.40747390865,25.9413,25.9413,25.9231,25.9292,48479.4075
2013-11-04 14:35:00,42.7,42.73,42.69,42.72,60374.81764111772,25.9292,25.9474,25.9231,25.9413,60374.8176
2013-11-04 14:40:00,42.72,42.73,42.7,42.71,42082.818987767925,25.9413,25.9474,25.9292,25.9353,42082.819
2013-11-04 14:45:00,42.7,42.74,42.7,42.72,222197.28425541465,25.9292,25.9535,25.9292,25.9413,222197.2843
2013-11-04 14:50:00,42.71,42.75,42.71,42.73,81584.55841095276,25.9353,25.9595,25.9353,25.9474,81584.5584
2013-11-04 14:55:00,42.74,42.76,42.73,42.73,56895.97127146224,25.9535,25.9656,25.9474,25.9474,56895.9713
2013-11-04 15:00:00,42.74,42.75,42.73,42.74,32768.48838514196,25.9535,25.9595,25.9474,25.9535,32768.4884
2013-11-04 15:05:00,42.74,42.75,42.7,42.73,90113.3430591404,25.9535,25.9595,25.9292,25.9474,90113.3431
2013-11-04 15:10:00,42.73,42.74,42.71,42.72,72943.55291213107,25.9474,25.9535,25.9353,25.9413,72943.5529
2013-11-04 15:15:00,42.72,42.75,42.72,42.73,118954.10167209066,25.9413,25.9595,25.9413,25.9474,118954.1017
2013-11-04 15:20:00,42.73,42.75,42.73,42.74,66098.08102345416,25.9474,25.9595,25.9474,25.9535,66098.081
2013-11-04 15:25:00,42.75,42.84,42.75,42.82,206037.48176411176,25.9595,26.0142,25.9595,26.002,206037.4818
2013-11-04 15:30:00,42.81,42.83,42.76,42.77,111996.4089327797,25.996,26.0081,25.9656,25.9717,111996.4089
2013-11-04 15:35:00,42.78,42.79,42.77,42.77,63068.11805633486,25.9778,25.9838,25.9717,25.9717,63068.1181
2013-11-04 15:40:00,42.77,42.8,42.76,42.77,80574.57075524631,25.9717,25.9899,25.9656,25.9717,80574.5708
2013-11-04 15:45:00,42.76,42.78,42.74,42.78,146560.43092806643,25.9656,25.9778,25.9535,25.9778,146560.4309
2013-11-04 15:50:00,42.77,42.79,42.74,42.75,178992.25676130623,25.9717,25.9838,25.9535,25.9595,178992.2568
2013-11-04 15:55:00,42.74,42.84,42.72,42.83,475030.8607339243,25.9535,26.0142,25.9413,26.0081,475030.8607
2013-11-05 09:30:00,42.76,42.79,42.62,42.62,106834.24980361352,25.9656,25.9838,25.8806,25.8806,106834.2498
2013-11-05 09:35:00,42.62,42.85,42.6,42.72,32095.16328133767,25.8806,26.0203,25.8685,25.9413,32095.1633
2013-11-05 09:40:00,42.72,42.75,42.65,42.72,90674.44731231064,25.9413,25.9595,25.8988,25.9413,90674.4473
2013-11-05 09:45:00,42.71,42.72,42.66,42.67,40960.61048142744,25.9353,25.9413,25.9049,25.911,40960.6105
2013-11-05 09:50:00,42.67,42.72,42.66,42.67,58130.40062843676,25.911,25.9413,25.9049,25.911,58130.4006
2013-11-05 09:55:00,42.67,42.7,42.56,42.6,49601.61598024913,25.911,25.9292,25.8442,25.8685,49601.616
2013-11-05 10:00:00,42.59,42.61,42.55,42.61,63068.11805633486,25.8624,25.8745,25.8381,25.8745,63068.1181
2013-11-05 10:05:00,42.6,42.64,42.58,42.59,93592.18942879589,25.8685,25.8927,25.8563,25.8624,93592.1894
2013-11-05 10:10:00,42.6,42.63,42.58,42.59,65312.53506901582,25.8685,25.8867,25.8563,25.8624,65312.5351
2013-11-05 10:15:00,42.59,42.62,42.57,42.59,64975.87251711368,25.8624,25.8806,25.8502,25.8624,64975.8725
2013-11-05 10:20:00,42.58,42.59,42.53,42.58,61048.14274492201,25.8563,25.8624,25.8259,25.8563,61048.1427
2013-11-05 10:25:00,42.58,42.59,42.51,42.53,53417.124901806754,25.8563,25.8624,25.8138,25.8259,53417.1249
2013-11-05 10:30:00,42.54,42.65,42.53,42.65,82145.662664123,25.832,25.8988,25.8259,25.8988,82145.6627
2013-11-05 10:35:00,42.65,42.67,42.61,42.67,41746.156435865785,25.8988,25.911,25.8745,25.911,41746.1564
2013-11-05 10:40:00,42.67,42.71,42.67,42.71,54427.11255751318,25.911,25.9353,25.911,25.9353,54427.1126
2013-11-05 10:45:00,42.71,42.73,42.67,42.7,49152.73257771294,25.9353,25.9474,25.911,25.9292,49152.7326
2013-11-05 10:50:00,42.71,42.79,42.71,42.75,90898.88901357872,25.9353,25.9838,25.9353,25.9595,90898.889
2013-11-05 10:55:00,42.75,42.79,42.75,42.78,42195.03983840197,25.9595,25.9838,25.9595,25.9778,42195.0398
2013-11-05 11:00:00,42.78,42.86,42.78,42.86,120188.5310290652,25.9778,26.0263,25.9778,26.0263,120188.531
2013-11-05 11:05:00,42.86,42.9,42.85,42.89,74290.20311973964,26.0263,26.0506,26.0203,26.0446,74290.2031
2013-11-05 11:10:00,42.89,42.89,42.79,42.8,51509.37044102794,26.0446,26.0446,25.9838,25.9899,51509.3704
2013-11-05 11:15:00,42.8,42.8,42.75,42.75,48030.524071372456,25.9899,25.9899,25.9595,25.9595,48030.5241
2013-11-05 11:20:00,42.75,42.78,42.73,42.77,60599.25934238581,25.9595,25.9778,25.9474,25.9717,60599.2593
2013-11-05 11:25:00,42.77,42.77,42.72,42.72,34339.580294018626,25.9717,25.9717,25.9413,25.9413,34339.5803
2013-11-05 11:30:00,42.73,42.75,42.72,42.74,46683.87386376388,25.9474,25.9595,25.9413,25.9535,46683.8739
2013-11-05 11:35:00,42.74,42.75,42.72,42.74,48591.6283245427,25.9535,25.9595,25.9413,25.9535,48591.6283
2013-11-05 11:40:00,42.74,42.79,42.74,42.79,49938.27853215127,25.9535,25.9838,25.9535,25.9838,49938.2785
2013-11-05 11:45:00,42.79,42.79,42.75,42.77,52631.57894736842,25.9838,25.9838,25.9595,25.9717,52631.5789
2013-11-05 11:50:00,42.77,42.77,42.74,42.74,65536.97677028392,25.9717,25.9717,25.9535,25.9535,65536.9768
2013-11-05 11:55:00,42.74,42.8,42.73,42.78,41072.8313320615,25.9535,25.9899,25.9474,25.9778,41072.8313
2013-11-05 12:00:00,42.78,42.79,42.75,42.78,39950.62282572102,25.9778,25.9838,25.9595,25.9778,39950.6228
2013-11-05 12:05:00,42.79,42.8,42.78,42.79,34788.46369655482,25.9838,25.9899,25.9778,25.9838,34788.4637
2013-11-05 12:10:00,42.8,42.84,42.8,42.84,15935.360790034789,25.9899,26.0142,25.9899,26.0142,15935.3608
2013-11-05 12:15:00,42.83,42.84,42.8,42.82,29962.967119290763,26.0081,26.0142,25.9899,26.002,29962.9671
2013-11-05 12:20:00,42.82,42.88,42.81,42.84,55885.9836157558,26.002,26.0385,25.996,26.0142,55885.9836
2013-11-05 12:25:00,42.84,42.85,42.82,42.85,29065.20031421838,26.0142,26.0203,26.002,26.0203,29065.2003
2013-11-05 12:30:00,42.85,42.85,42.81,42.81,40960.61048142744,26.0203,26.0203,25.996,25.996,40960.6105
2013-11-05 12:35:00,42.81,42.81,42.77,42.78,26147.458197733136,25.996,25.996,25.9717,25.9778,26147.4582
2013-11-05 12:40:00,42.79,42.82,42.77,42.81,32768.48838514196,25.9838,26.002,25.9717,25.996,32768.4884
2013-11-05 12:45:00,42.79,42.8,42.75,42.75,21434.18247110313,25.9838,25.9899,25.9595,25.9595,21434.1825
2013-11-05 12:50:00,42.75,42.83,42.75,42.83,31197.396476265287,25.9595,26.0081,25.9595,26.0081,31197.3965
2013-11-05 12:55:00,42.83,42.87,42.83,42.85,48479.40747390865,26.0081,26.0324,26.0081,26.0203,48479.4075
2013-11-05 13:00:00,42.85,42.9,42.84,42.9,57344.85467399842,26.0203,26.0506,26.0142,26.0506,57344.8547
2013-11-05 13:05:00,42.9,42.91,42.89,42.9,42643.923240938166,26.0506,26.0567,26.0446,26.0506,42643.9232
2013-11-05 13:10:00,42.9,42.92,42.89,42.91,32207.38413197172,26.0506,26.0628,26.0446,26.0567,32207.3841
2013-11-05 13:15:00,42.91,42.92,42.86,42.86,30748.513073729097,26.0567,26.0628,26.0263,26.0263,30748.5131
2013-11-05 13:20:00,42.87,42.89,42.86,42.88,31758.500729435527,26.0324,26.0446,26.0263,26.0385,31758.5007
2013-11-05 13:25:00,42.88,42.9,42.87,42.9,28391.87521041409,26.0385,26.0506,26.0324,26.0506,28391.8752
2013-11-05 13:30:00,42.9,42.92,42.88,42.88,56559.30871956009,26.0506,26.0628,26.0385,26.0385,56559.3087
2013-11-05 13:35:00,42.88,42.9,42.83,42.85,48254.96577264056,26.0385,26.0506,26.0081,26.0203,48254.9658
2013-11-05 13:40:00,42.85,42.85,42.84,42.84,15823.13993940074,26.0203,26.0203,26.0142,26.0142,15823.1399
2013-11-05 13:45:00,42.84,42.85,42.82,42.83,42980.58579284031,26.0142,26.0203,26.002,26.0081,42980.5858
2013-11-05 13:50:00,42.82,42.82,42.75,42.75,36022.89305352934,26.002,26.002,25.9595,25.9595,36022.8931
2013-11-05 13:55:00,42.75,42.79,42.75,42.77,57681.51722590057,25.9595,25.9838,25.9595,25.9717,57681.5172
2013-11-05 14:00:00,42.77,42.82,42.77,42.79,51060.48703849175,25.9717,26.002,25.9717,25.9838,51060.487
2013-11-05 14:05:00,42.79,42.79,42.75,42.77,42419.48153967007,25.9838,25.9838,25.9595,25.9717,42419.4815
2013-11-05 14:10:00,42.78,42.8,42.77,42.8,25923.016496465043,25.9778,25.9899,25.9717,25.9899,25923.0165
2013-11-05 14:15:00,42.8,42.8,42.77,42.77,39165.07687128268,25.9899,25.9899,25.9717,25.9717,39165.0769
2013-11-05 14:20:00,42.78,42.8,42.76,42.8,118168.55571765231,25.9778,25.9899,25.9656,25.9899,118168.5557
2013-11-05 14:25:00,42.8,42.83,42.79,42.81,54090.45000561104,25.9899,26.0081,25.9838,25.996,54090.45
2013-11-05 14:30:00,42.82,42.89,42.81,42.89,43541.69004601055,26.002,26.0446,25.996,26.0446,43541.69
2013-11-05 14:35:00,42.89,42.92,42.88,42.92,46796.094714397936,26.0446,26.0628,26.0385,26.0628,46796.0947
2013-11-05 14:40:00,42.92,42.96,42.91,42.95,62619.234653798674,26.0628,26.0871,26.0567,26.081,62619.2347
2013-11-05 14:45:00,42.96,42.97,42.91,42.91,75524.63247671416,26.0871,26.0931,26.0567,26.0567,75524.6325
2013-11-05 14:50:00,42.92,42.92,42.9,42.92,73280.21546403322,26.0628,26.0628,26.0506,26.0628,73280.2155
2013-11-05 14:55:00,42.92,42.93,42.9,42.93,47132.75726630008,26.0628,26.0688,26.0506,26.0688,47132.7573
2013-11-05 15:00:00,42.93,42.97,42.92,42.94,52743.79979800247,26.0688,26.0931,26.0628,26.0749,52743.7998
2013-11-05 15:05:00,42.95,42.98,42.94,42.96,57793.73807653462,26.081,26.0992,26.0749,26.0871,57793.7381
2013-11-05 15:10:00,42.96,42.99,42.93,42.93,68230.27718550107,26.0871,26.1053,26.0688,26.0688,68230.2772
2013-11-05 15:15:00,42.94,42.97,42.92,42.96,95724.38559084278,26.0749,26.0931,26.0628,26.0871,95724.3856
2013-11-05 15:20:00,42.95,42.97,42.87,42.87,79003.47884636965,26.081,26.0931,26.0324,26.0324,79003.4788
2013-11-05 15:25:00,42.87,42.88,42.84,42.84,67669.17293233082,26.0324,26.0385,26.0142,26.0142,67669.1729
2013-11-05 15:30:00,42.84,42.91,42.84,42.85,58803.72573224104,26.0142,26.0567,26.0142,26.0203,58803.7257
2013-11-05 15:35:00,42.85,42.89,42.84,42.87,106273.14555044328,26.0203,26.0446,26.0142,26.0324,106273.1456
2013-11-05 15:40:00,42.86,42.9,42.82,42.82,98866.56940859611,26.0263,26.0506,26.002,26.002,98866.5694
2013-11-05 15:45:00,42.83,42.88,42.82,42.85,123106.27314555044,26.0081,26.0385,26.002,26.0203,123106.2731
2013-11-05 15:50:00,42.85,42.88,42.84,42.84,124677.36505442712,26.0203,26.0385,26.0142,26.0142,124677.3651
2013-11-05 15:55:00,42.85,42.86,42.81,42.82,316013.9153854786,26.0203,26.0263,25.996,26.002,316013.9154
2013-11-06 09:30:00,42.78,42.85,42.75,42.77,91796.6558186511,26.1267,26.1695,26.1084,26.1206,91796.6558
2013-11-06 09:35:00,42.75,42.88,42.71,42.87,46010.5487599596,26.1084,26.1878,26.084,26.1817,46010.5488
2013-11-06 09:40:00,42.87,43.01,42.84,43.0,83716.75457299966,26.1817,26.2672,26.1634,26.2611,83716.7546
2013-11-06 09:45:00,43.0,43.05,42.98,43.04,55998.20446638985,26.2611,26.2916,26.2489,26.2855,55998.2045
2013-11-06 09:50:00,43.04,43.1,43.03,43.08,84838.96307934013,26.2855,26.3221,26.2794,26.3099,84838.9631
2013-11-06 09:55:00,43.09,43.15,42.93,42.93,131073.95354056783,26.316,26.3527,26.2183,26.2183,131073.9535
2013-11-06 10:00:00,42.93,43.03,42.9,42.95,140276.06329255976,26.2183,26.2794,26.2,26.2305,140276.0633
2013-11-06 10:05:00,42.96,42.97,42.84,42.84,123891.81909998876,26.2366,26.2428,26.1634,26.1634,123891.8191
2013-11-06 10:10:00,42.84,42.88,42.82,42.83,113230.83828975425,26.1634,26.1878,26.1511,26.1573,113230.8383
2013-11-06 10:15:00,42.83,42.85,42.73,42.82,154864.77387498596,26.1573,26.1695,26.0962,26.1511,154864.7739
2013-11-06 10:20:00,42.83,42.83,42.79,42.81,133430.59140388283,26.1573,26.1573,26.1328,26.145,133430.5914
2013-11-06 10:25:00,42.82,42.84,42.76,42.77,89440.0179553361,26.1511,26.1634,26.1145,26.1206,89440.018
2013-11-06 10:30:00,42.77,42.77,42.67,42.67,66098.08102345416,26.1206,26.1206,26.0595,26.0595,66098.081
2013-11-06 10:35:00,42.67,42.68,42.63,42.64,58242.62147907081,26.0595,26.0656,26.0351,26.0412,58242.6215
2013-11-06 10:40:00,42.64,42.67,42.59,42.66,83828.9754236337,26.0412,26.0595,26.0107,26.0534,83828.9754
2013-11-06 10:45:00,42.66,42.66,42.55,42.56,101335.42812254516,26.0534,26.0534,25.9862,25.9924,101335.4281
2013-11-06 10:50:00,42.55,42.56,42.49,42.51,83267.87117046346,25.9862,25.9924,25.9496,25.9618,83267.8712
2013-11-06 10:55:00,42.51,42.55,42.5,42.54,89215.576254068,25.9618,25.9862,25.9557,25.9801,89215.5763
2013-11-06 11:00:00,42.54,42.54,42.46,42.52,39277.29772191673,25.9801,25.9801,25.9313,25.9679,39277.2977
2013-11-06 11:05:00,42.53,42.57,42.49,42.55,44102.79429918079,25.974,25.9985,25.9496,25.9862,44102.7943
2013-11-06 11:10:00,42.54,42.6,42.51,42.58,40287.28537762316,25.9801,26.0168,25.9618,26.0046,40287.2854
2013-11-06 11:15:00,42.59,42.63,42.57,42.62,53529.3457524408,26.0107,26.0351,25.9985,26.029,53529.3458
2013-11-06 11:20:00,42.62,42.67,42.6,42.67,31646.27987880148,26.029,26.0595,26.0168,26.0595,31646.2799
2013-11-06 11:25:00,42.67,42.71,42.67,42.68,35125.12624845696,26.0595,26.084,26.0595,26.0656,35125.1262
2013-11-06 11:30:00,42.68,42.69,42.64,42.67,43092.80664347435,26.0656,26.0717,26.0412,26.0595,43092.8066
2013-11-06 11:35:00,42.67,42.67,42.61,42.61,59140.38828414319,26.0595,26.0595,26.0229,26.0229,59140.3883
2013-11-06 11:40:00,42.62,42.63,42.58,42.63,46796.094714397936,26.029,26.0351,26.0046,26.0351,46796.0947
2013-11-06 11:45:00,42.64,42.64,42.61,42.61,59477.05083604533,26.0412,26.0412,26.0229,26.0229,59477.0508
2013-11-06 11:50:00,42.62,42.68,42.61,42.65,51397.14959039389,26.029,26.0656,26.0229,26.0473,51397.1496
2013-11-06 11:55:00,42.66,42.69,42.63,42.63,41746.156435865785,26.0534,26.0717,26.0351,26.0351,41746.1564
2013-11-06 12:00:00,42.63,42.63,42.59,42.59,27494.10840534171,26.0351,26.0351,26.0107,26.0107,27494.1084
2013-11-06 12:05:00,42.59,42.59,42.51,42.52,56222.64616765795,26.0107,26.0107,25.9618,25.9679,56222.6462
2013-11-06 12:10:00,42.52,42.52,42.45,42.46,60823.70104365391,25.9679,25.9679,25.9252,25.9313,60823.701
2013-11-06 12:15:00,42.46,42.47,42.39,42.4,92021.0975199192,25.9313,25.9374,25.8885,25.8946,92021.0975
2013-11-06 12:20:00,42.39,42.49,42.39,42.49,41185.052182695545,25.8885,25.9496,25.8885,25.9496,41185.0522
2013-11-06 12:25:00,42.49,42.52,42.46,42.49,99652.11536303443,25.9496,25.9679,25.9313,25.9496,99652.1154
2013-11-06 12:30:00,42.49,42.53,42.48,42.51,71933.56525642464,25.9496,25.974,25.9435,25.9618,71933.5653
2013-11-06 12:35:00,42.51,42.57,42.51,42.52,50948.2661878577,25.9618,25.9985,25.9618,25.9679,50948.2662
2013-11-06 12:40:00,42.52,42.58,42.51,42.57,119402.98507462686,25.9679,26.0046,25.9618,25.9985,119402.9851
2013-11-06 12:45:00,42.57,42.6,42.57,42.58,38828.414319380536,25.9985,26.0168,25.9985,26.0046,38828.4143
2013-11-06 12:50:00,42.58,42.59,42.55,42.55,26484.12074963528,26.0046,26.0107,25.9862,25.9862,26484.1207
2013-11-06 12:55:00,42.55,42.57,42.54,42.56,27045.22500280552,25.9862,25.9985,25.9801,25.9924,27045.225
2013-11-06 13:00:00,42.56,42.56,42.54,42.55,117607.45146448207,25.9924,25.9924,25.9801,25.9862,117607.4515
2013-11-06 13:05:00,42.55,42.58,42.54,42.56,56783.75042082819,25.9862,26.0046,25.9801,25.9924,56783.7504
2013-11-06 13:10:00,42.56,42.59,42.55,42.58,32768.48838514196,25.9924,26.0107,25.9862,26.0046,32768.4884
2013-11-06 13:15:00,42.59,42.61,42.52,42.52,68679.16058803725,26.0107,26.0229,25.9679,25.9679,68679.1606
2013-11-06 13:20:00,42.53,42.53,42.45,42.48,61833.68869936034,25.974,25.974,25.9252,25.9435,61833.6887
2013-11-06 13:25:00,42.48,42.53,42.48,42.52,86858.938390753,25.9435,25.974,25.9435,25.9679,86858.9384
2013-11-06 13:30:00,42.53,42.56,42.51,42.51,49713.83683088318,25.974,25.9924,25.9618,25.9618,49713.8368
2013-11-06 13:35:00,42.51,42.54,42.51,42.53,16384.24419257098,25.9618,25.9801,25.9618,25.974,16384.2442
2013-11-06 13:40:00,42.53,42.56,42.53,42.54,39726.18112445292,25.974,25.9924,25.974,25.9801,39726.1811
2013-11-06 13:45:00,42.53,42.54,42.46,42.47,66771.40612725844,25.974,25.9801,25.9313,25.9374,66771.4061
2013-11-06 13:50:00,42.46,42.53,42.46,42.52,50611.60363595556,25.9313,25.974,25.9313,25.9679,50611.6036
2013-11-06 13:55:00,42.52,42.52,42.49,42.51,56334.867018292,25.9679,25.9679,25.9496,25.9618,56334.867
2013-11-06 14:00:00,42.51,42.51,42.48,42.48,48030.524071372456,25.9618,25.9618,25.9435,25.9435,48030.5241
2013-11-06 14:05:00,42.49,42.5,42.46,42.48,45225.00280552126,25.9496,25.9557,25.9313,25.9435,45225.0028
2013-11-06 14:10:00,42.48,42.56,42.48,42.56,70699.13589945012,25.9435,25.9924,25.9435,25.9924,70699.1359
2013-11-06 14:15:00,42.55,42.56,42.48,42.48,37818.42666367411,25.9862,25.9924,25.9435,25.9435,37818.4267
2013-11-06 14:20:00,42.49,42.52,42.48,42.52,30972.9547749972,25.9496,25.9679,25.9435,25.9679,30972.9548
2013-11-06 14:25:00,42.52,42.54,42.51,42.53,48367.1866232746,25.9679,25.9801,25.9618,25.974,48367.1866
2013-11-06 14:30:00,42.53,42.56,42.52,42.55,57344.85467399842,25.974,25.9924,25.9679,25.9862,57344.8547
2013-11-06 14:35:00,42.54,42.54,42.46,42.48,77881.27034002918,25.9801,25.9801,25.9313,25.9435,77881.2703
2013-11-06 14:40:00,42.48,42.51,42.48,42.51,41633.93558523173,25.9435,25.9618,25.9435,25.9618,41633.9356
2013-11-06 14:45:00,42.51,42.56,42.51,42.56,35910.67220289529,25.9618,25.9924,25.9618,25.9924,35910.6722
2013-11-06 14:50:00,42.56,42.58,42.53,42.57,103804.2868364942,25.9924,26.0046,25.974,25.9985,103804.2868
2013-11-06 14:55:00,42.57,42.58,42.55,42.56,27157.445853439567,25.9985,26.0046,25.9862,25.9924,27157.4459
2013-11-06 15:00:00,42.56,42.59,42.52,42.59,42082.818987767925,25.9924,26.0107,25.9679,26.0107,42082.819
2013-11-06 15:05:00,42.59,42.63,42.58,42.62,93143.30602625968,26.0107,26.0351,26.0046,26.029,93143.306
2013-11-06 15:10:00,42.61,42.62,42.59,42.6,30075.18796992481,26.0229,26.029,26.0107,26.0168,30075.188
2013-11-06 15:15:00,42.59,42.64,42.59,42.62,27494.10840534171,26.0107,26.0412,26.0107,26.029,27494.1084
2013-11-06 15:20:00,42.63,42.67,42.62,42.65,37930.64751430816,26.0351,26.0595,26.029,26.0473,37930.6475
2013-11-06 15:25:00,42.64,42.66,42.59,42.61,49601.61598024913,26.0412,26.0534,26.0107,26.0229,49601.616
2013-11-06 15:30:00,42.61,42.61,42.56,42.56,61945.90954999439,26.0229,26.0229,25.9924,25.9924,61945.9095
2013-11-06 15:35:00,42.56,42.57,42.51,42.56,61721.46784872629,25.9924,25.9985,25.9618,25.9924,61721.4678
2013-11-06 15:40:00,42.56,42.59,42.54,42.59,59140.38828414319,25.9924,26.0107,25.9801,26.0107,59140.3883
2013-11-06 15:45:00,42.59,42.65,42.56,42.65,146335.98922679832,26.0107,26.0473,25.9924,26.0473,146335.9892
2013-11-06 15:50:00,42.64,42.71,42.61,42.69,183256.64908540004,26.0412,26.084,26.0229,26.0717,183256.6491
2013-11-06 15:55:00,42.68,42.75,42.67,42.73,253619.12243294803,26.0656,26.1084,26.0595,26.0962,253619.1224
2013-11-07 09:30:00,42.88,43.07,42.84,42.99,84053.4171249018,26.1878,26.3038,26.1634,26.255,84053.4171
2013-11-07 09:35:00,43.0,43.22,43.0,43.21,124565.14420379304,26.2611,26.3954,26.2611,26.3893,124565.1442
2013-11-07 09:40:00,43.21,43.44,43.2,43.39,95724.38559084278,26.3893,26.5298,26.3832,26.4993,95724.3856
2013-11-07 09:45:00,43.39,43.44,43.28,43.3,118168.55571765231,26.4993,26.5298,26.4321,26.4443,118168.5557
2013-11-07 09:50:00,43.31,43.42,43.28,43.4,152171.4734597688,26.4504,26.5176,26.4321,26.5054,152171.4735
2013-11-07 09:55:00,43.39,43.49,43.29,43.41,105375.37874537088,26.4993,26.5603,26.4382,26.5115,105375.3787
2013-11-07 10:00:00,43.42,43.52,43.31,43.48,176860.06059925933,26.5176,26.5786,26.4504,26.5542,176860.0606
2013-11-07 10:05:00,43.48,43.52,43.34,43.36,85512.28818314442,26.5542,26.5786,26.4687,26.4809,85512.2882
2013-11-07 10:10:00,43.35,43.37,43.24,43.33,232858.2650656492,26.4748,26.487,26.4076,26.4626,232858.2651
2013-11-07 10:15:00,43.34,43.34,43.17,43.17,106609.8081023454,26.4687,26.4687,26.3649,26.3649,106609.8081
2013-11-07 10:20:00,43.16,43.23,43.13,43.23,88205.58859836157,26.3588,26.4015,26.3405,26.4015,88205.5886
2013-11-07 10:25:00,43.22,43.23,43.13,43.14,110649.75872517114,26.3954,26.4015,26.3405,26.3466,110649.7587
2013-11-07 10:30:00,43.13,43.2,43.02,43.02,69464.70654247559,26.3405,26.3832,26.2733,26.2733,69464.7065
2013-11-07 10:35:00,43.01,43.01,42.92,42.97,85848.95073504657,26.2672,26.2672,26.2122,26.2428,85848.9507
2013-11-07 10:40:00,42.97,43.07,42.97,43.03,99091.0111098642,26.2428,26.3038,26.2428,26.2794,99091.0111
2013-11-07 10:45:00,43.02,43.16,43.0,43.1,76646.84098305464,26.2733,26.3588,26.2611,26.3221,76646.841
2013-11-07 10:50:00,43.1,43.14,43.08,43.12,52968.24149927056,26.3221,26.3466,26.3099,26.3344,52968.2415
2013-11-07 10:55:00,43.13,43.19,43.08,43.15,129727.30333295926,26.3405,26.3771,26.3099,26.3527,129727.3033
2013-11-07 11:00:00,43.15,43.16,43.09,43.12,104140.94938839636,26.3527,26.3588,26.316,26.3344,104140.9494
2013-11-07 11:05:00,43.13,43.24,42.98,42.98,90562.22646167658,26.3405,26.4076,26.2489,26.2489,90562.2265
2013-11-07 11:10:00,42.97,43.05,42.92,42.92,48703.84917517674,26.2428,26.2916,26.2122,26.2122,48703.8492
2013-11-07 11:15:00,42.92,42.96,42.92,42.93,60599.25934238581,26.2122,26.2366,26.2122,26.2183,60599.2593
2013-11-07 11:20:00,42.93,43.0,42.91,42.98,33554.03433958029,26.2183,26.2611,26.2061,26.2489,33554.0343
2013-11-07 11:25:00,42.98,43.0,42.92,42.96,59477.05083604533,26.2489,26.2611,26.2122,26.2366,59477.0508
2013-11-07 11:30:00,42.96,43.08,42.94,43.06,95275.50218830658,26.2366,26.3099,26.2244,26.2977,95275.5022
2013-11-07 11:35:00,43.07,43.09,43.01,43.02,49152.73257771294,26.3038,26.316,26.2672,26.2733,49152.7326
2013-11-07 11:40:00,43.01,43.05,42.96,43.02,87420.04264392324,26.2672,26.2916,26.2366,26.2733,87420.0426
2013-11-07 11:45:00,43.03,43.11,43.03,43.08,27157.445853439567,26.2794,26.3283,26.2794,26.3099,27157.4459
2013-11-07 11:50:00,43.08,43.2,43.08,43.2,34564.02199528672,26.3099,26.3832,26.3099,26.3832,34564.022
2013-11-07 11:55:00,43.2,43.21,43.1,43.12,67893.61463359892,26.3832,26.3893,26.3221,26.3344,67893.6146
2013-11-07 12:00:00,43.12,43.13,43.04,43.07,35237.34709909101,26.3344,26.3405,26.2855,26.3038,35237.3471
2013-11-07 12:05:00,43.07,43.16,43.07,43.11,49938.27853215127,26.3038,26.3588,26.3038,26.3283,49938.2785
2013-11-07 12:10:00,43.11,43.13,43.09,43.1,48816.07002581079,26.3283,26.3405,26.316,26.3221,48816.07
2013-11-07 12:15:00,43.1,43.14,43.05,43.14,39726.18112445292,26.3221,26.3466,26.2916,26.3466,39726.1811
2013-11-07 12:20:00,43.14,43.18,43.12,43.12,30860.733924363147,26.3466,26.371,26.3344,26.3344,30860.7339
2013-11-07 12:25:00,43.13,43.16,43.11,43.16,34676.24284592077,26.3405,26.3588,26.3283,26.3588,34676.2428
2013-11-07 12:30:00,43.16,43.17,43.12,43.14,36920.65985860173,26.3588,26.3649,26.3344,26.3466,36920.6599
2013-11-07 12:35:00,43.14,43.16,43.11,43.12,34788.46369655482,26.3466,26.3588,26.3283,26.3344,34788.4637
2013-11-07 12:40:00,43.13,43.18,43.13,43.18,19863.09056222646,26.3405,26.371,26.3405,26.371,19863.0906
2013-11-07 12:45:00,43.18,43.19,43.16,43.16,19863.09056222646,26.371,26.3771,26.3588,26.3588,19863.0906
2013-11-07 12:50:00,43.16,43.16,43.09,43.11,18853.10290652003,26.3588,26.3588,26.316,26.3283,18853.1029
2013-11-07 12:55:00,43.12,43.12,43.08,43.11,21658.624172371223,26.3344,26.3344,26.3099,26.3283,21658.6242
2013-11-07 13:00:00,43.11,43.14,43.1,43.1,15374.256536864548,26.3283,26.3466,26.3221,26.3221,15374.2565
2013-11-07 13:05:00,43.1,43.11,43.06,43.08,17394.23184827741,26.3221,26.3283,26.2977,26.3099,17394.2318
2013-11-07 13:10:00,43.08,43.11,43.06,43.07,14476.489731792166,26.3099,26.3283,26.2977,26.3038,14476.4897
2013-11-07 13:15:00,43.07,43.08,43.06,43.07,8528.784648187633,26.3038,26.3099,26.2977,26.3038,8528.7846
2013-11-07 13:20:00,43.07,43.11,43.0,43.01,29962.967119290763,26.3038,26.3283,26.2611,26.2672,29962.9671
2013-11-07 13:25:00,43.01,43.03,42.93,42.93,27157.445853439567,26.2672,26.2794,26.2183,26.2183,27157.4459
2013-11-07 13:30:00,42.93,42.99,42.93,42.99,22668.611828077657,26.2183,26.255,26.2183,26.255,22668.6118
2013-11-07 13:35:00,43.0,43.0,42.94,42.99,33778.476040848385,26.2611,26.2611,26.2244,26.255,33778.476
2013-11-07 13:40:00,42.99,43.01,42.97,42.97,24464.145438222426,26.255,26.2672,26.2428,26.2428,24464.1454
2013-11-07 13:45:00,42.97,42.98,42.87,42.91,35686.2305016272,26.2428,26.2489,26.1817,26.2061,35686.2305
2013-11-07 13:50:00,42.92,42.93,42.86,42.88,34900.68454718887,26.2122,26.2183,26.1756,26.1878,34900.6845
2013-11-07 13:55:00,42.87,42.91,42.84,42.85,55549.32106385366,26.1817,26.2061,26.1634,26.1695,55549.3211
2013-11-07 14:00:00,42.85,42.86,42.7,42.75,81135.67500841655,26.1695,26.1756,26.0779,26.1084,81135.675
2013-11-07 14:05:00,42.75,42.79,42.74,42.75,23566.37863315004,26.1084,26.1328,26.1023,26.1084,23566.3786
2013-11-07 14:10:00,42.75,42.83,42.75,42.76,37369.54326113792,26.1084,26.1573,26.1084,26.1145,37369.5433
2013-11-07 14:15:00,42.76,42.76,42.69,42.75,33554.03433958029,26.1145,26.1145,26.0717,26.1084,33554.0343
2013-11-07 14:20:00,42.75,42.77,42.73,42.75,31870.72158006957,26.1084,26.1206,26.0962,26.1084,31870.7216
2013-11-07 14:25:00,42.75,42.75,42.69,42.7,32544.04668387386,26.1084,26.1084,26.0717,26.0779,32544.0467
2013-11-07 14:30:00,42.7,42.7,42.62,42.68,42195.03983840197,26.0779,26.0779,26.029,26.0656,42195.0398
2013-11-07 14:35:00,42.69,42.73,42.66,42.71,29626.30456738862,26.0717,26.0962,26.0534,26.084,29626.3046
2013-11-07 14:40:00,42.72,42.77,42.71,42.75,20760.85736729884,26.0901,26.1206,26.084,26.1084,20760.8574
2013-11-07 14:45:00,42.75,42.84,42.75,42.81,21321.961620469083,26.1084,26.1634,26.1084,26.145,21321.9616
2013-11-07 14:50:00,42.81,42.81,42.77,42.81,20536.41566603075,26.145,26.145,26.1206,26.145,20536.4157
2013-11-07 14:55:00,42.81,42.84,42.79,42.83,22107.507574907417,26.145,26.1634,26.1328,26.1573,22107.5076
2013-11-07 15:00:00,42.83,42.88,42.81,42.82,42419.48153967007,26.1573,26.1878,26.145,26.1511,42419.4815
2013-11-07 15:05:00,42.81,42.84,42.74,42.75,38155.08921557625,26.145,26.1634,26.1023,26.1084,38155.0892
2013-11-07 15:10:00,42.75,42.78,42.72,42.72,38267.3100662103,26.1084,26.1267,26.0901,26.0901,38267.3101
2013-11-07 15:15:00,42.72,42.73,42.67,42.69,56447.08786892604,26.0901,26.0962,26.0595,26.0717,56447.0879
2013-11-07 15:20:00,42.7,42.75,42.63,42.64,47357.19896756817,26.0779,26.1084,26.0351,26.0412,47357.199
2013-11-07 15:25:00,42.63,42.68,42.53,42.53,100774.32386937492,26.0351,26.0656,25.974,25.974,100774.3239
2013-11-07 15:30:00,42.54,42.59,42.51,42.55,107507.5749074178,25.9801,26.0107,25.9618,25.9862,107507.5749
2013-11-07 15:35:00,42.55,42.58,42.5,42.58,94602.1770845023,25.9862,26.0046,25.9557,26.0046,94602.1771
2013-11-07 15:40:00,42.59,42.59,42.51,42.53,75187.96992481203,26.0107,26.0107,25.9618,25.974,75187.9699
2013-11-07 15:45:00,42.52,42.56,42.48,42.48,144428.2347660195,25.9679,25.9924,25.9435,25.9435,144428.2348
2013-11-07 15:50:00,42.49,42.51,42.43,42.45,203456.40219952867,25.9496,25.9618,25.913,25.9252,203456.4022
2013-11-07 15:55:00,42.45,42.47,42.38,42.41,394119.6274267759,25.9252,25.9374,25.8824,25.9007,394119.6274
2013-11-08 09:30:00,42.63,43.54,42.42,43.54,304904.05117270787,26.0351,26.5909,25.9069,26.5909,304904.0512
2013-11-08 09:35:00,43.53,43.82,43.45,43.79,301986.3090562226,26.5848,26.7619,26.5359,26.7435,301986.3091
2013-11-08 09:40:00,43.82,44.24,43.79,44.22,450791.15699697,26.7619,27.0184,26.7435,27.0062,450791.157
2013-11-08 09:45:00,44.23,44.45,44.18,44.31,420267.085624509,27.0123,27.1466,26.9817,27.0611,420267.0856
2013-11-08 09:50:00,44.31,44.49,44.26,44.32,473235.3271237796,27.0611,27.1711,27.0306,27.0672,473235.3271
2013-11-08 09:55:00,44.32,44.49,44.31,44.4,505106.04870384914,27.0672,27.1711,27.0611,27.1161,505106.0487
2013-11-08 10:00:00,44.4,44.41,44.28,44.31,348894.6246212546,27.1161,27.1222,27.0428,27.0611,348894.6246
2013-11-08 10:05:00,44.31,44.37,44.25,44.32,383234.2049152733,27.0611,27.0978,27.0245,27.0672,383234.2049
2013-11-08 10:10:00,44.31,44.35,44.24,44.33,382448.6589608349,27.0611,27.0855,27.0184,27.0733,382448.659
2013-11-08 10:15:00,44.33,44.63,44.32,44.63,463696.5548198855,27.0733,27.2566,27.0672,27.2566,463696.5548
2013-11-08 10:20:00,44.63,44.72,44.61,44.67,292896.4201548648,27.2566,27.3115,27.2443,27.281,292896.4202
2013-11-08 10:25:00,44.68,44.93,44.68,44.89,283469.8687016047,27.2871,27.4398,27.2871,27.4153,283469.8687
2013-11-08 10:30:00,44.9,45.14,44.9,45.09,413646.0554371002,27.4214,27.568,27.4214,27.5375,413646.0554
2013-11-08 10:35:00,45.09,45.13,44.91,44.94,357647.85097071034,27.5375,27.5619,27.4276,27.4459,357647.851
2013-11-08 10:40:00,44.95,44.97,44.79,44.82,190663.22522724725,27.452,27.4642,27.3543,27.3726,190663.2252
2013-11-08 10:45:00,44.82,44.88,44.73,44.77,171136.7972169229,27.3726,27.4092,27.3176,27.3421,171136.7972
2013-11-08 10:50:00,44.77,44.77,44.66,44.66,155425.8781281562,27.3421,27.3421,27.2749,27.2749,155425.8781
2013-11-08 10:55:00,44.66,44.8,44.66,44.78,162832.45427000336,27.2749,27.3604,27.2749,27.3482,162832.4543
2013-11-08 11:00:00,44.79,44.8,44.66,44.7,169229.04275614407,27.3543,27.3604,27.2749,27.2993,169229.0428
2013-11-08 11:05:00,44.7,44.71,44.63,44.64,172371.2265738974,27.2993,27.3054,27.2566,27.2627,172371.2266
2013-11-08 11:10:00,44.64,44.67,44.58,44.6,112108.62978341377,27.2627,27.281,27.226,27.2382,112108.6298
2013-11-08 11:15:00,44.6,44.62,44.49,44.55,97295.47749971945,27.2382,27.2504,27.1711,27.2077,97295.4775
2013-11-08 11:20:00,44.56,44.6,44.56,44.6,133206.14970261473,27.2138,27.2382,27.2138,27.2382,133206.1497
2013-11-08 11:25:00,44.6,44.63,44.54,44.58,231623.83570867463,27.2382,27.2566,27.2016,27.226,231623.8357
2013-11-08 11:30:00,44.57,44.57,44.38,44.39,164740.20873078218,27.2199,27.2199,27.1039,27.11,164740.2087
2013-11-08 11:35:00,44.38,44.48,44.38,44.43,100886.54472000895,27.1039,27.1649,27.1039,27.1344,100886.5447
2013-11-08 11:40:00,44.43,44.44,44.34,44.38,195937.60520704745,27.1344,27.1405,27.0794,27.1039,195937.6052
2013-11-08 11:45:00,44.38,44.39,44.27,44.27,101784.31152508136,27.1039,27.11,27.0367,27.0367,101784.3115
2013-11-08 11:50:00,44.26,44.31,44.2,44.23,80350.12905397822,27.0306,27.0611,26.9939,27.0123,80350.1291
2013-11-08 11:55:00,44.23,44.23,44.04,44.05,175288.96869038267,27.0123,27.0123,26.8962,26.9023,175288.9687
2013-11-08 12:00:00,44.05,44.23,44.05,44.23,238357.0867467176,26.9023,27.0123,26.9023,27.0123,238357.0867
2013-11-08 12:05:00,44.23,44.36,44.22,44.28,134440.57905958928,27.0123,27.0917,27.0062,27.0428,134440.5791
2013-11-08 12:10:00,44.27,44.31,44.18,44.18,50948.2661878577,27.0367,27.0611,26.9817,26.9817,50948.2662
2013-11-08 12:15:00,44.18,44.28,44.18,44.24,68566.93973740321,26.9817,27.0428,26.9817,27.0184,68566.9397
2013-11-08 12:20:00,44.24,44.31,44.23,44.26,50162.72023341936,27.0184,27.0611,27.0123,27.0306,50162.7202
2013-11-08 12:25:00,44.25,44.33,44.25,44.33,85961.17158568061,27.0245,27.0733,27.0245,27.0733,85961.1716
2013-11-08 12:30:00,44.32,44.41,44.31,44.39,162383.57086746718,27.0672,27.1222,27.0611,27.11,162383.5709
2013-11-08 12:35:00,44.39,44.51,44.37,44.47,71260.24015262035,27.11,27.1833,27.0978,27.1588,71260.2402
2013-11-08 12:40:00,44.47,44.51,44.45,44.5,64751.43081584558,27.1588,27.1833,27.1466,27.1772,64751.4308
2013-11-08 12:45:00,44.5,44.54,44.39,44.39,106160.9246998092,27.1772,27.2016,27.11,27.11,106160.9247
2013-11-08 12:50:00,44.4,44.4,44.31,44.31,44439.45685108293,27.1161,27.1161,27.0611,27.0611,44439.4569
2013-11-08 12:55:00,44.31,44.35,44.25,44.35,49938.27853215127,27.0611,27.0855,27.0245,27.0855,49938.2785
2013-11-08 13:00:00,44.35,44.38,44.25,44.27,43766.13174727864,27.0855,27.1039,27.0245,27.0367,43766.1317
2013-11-08 13:05:00,44.26,44.28,44.19,44.28,76534.6201324206,27.0306,27.0428,26.9878,27.0428,76534.6201
2013-11-08 13:10:00,44.28,44.31,44.26,44.31,52519.35809673437,27.0428,27.0611,27.0306,27.0611,52519.3581
2013-11-08 13:15:00,44.32,44.34,44.3,44.3,37706.20581304006,27.0672,27.0794,27.055,27.055,37706.2058
2013-11-08 13:20:00,44.3,44.37,44.29,44.36,106497.58725171136,27.055,27.0978,27.0489,27.0917,106497.5873
2013-11-08 13:25:00,44.36,44.46,44.36,44.43,63180.33890696892,27.0917,27.1527,27.0917,27.1344,63180.3389
2013-11-08 13:30:00,44.43,44.45,44.38,44.45,36135.113904163394,27.1344,27.1466,27.1039,27.1466,36135.1139
2013-11-08 13:35:00,44.45,44.45,44.41,44.41,100549.88216810682,27.1466,27.1466,27.1222,27.1222,100549.8822
2013-11-08 13:40:00,44.41,44.44,44.39,44.43,45898.32790932555,27.1222,27.1405,27.11,27.1344,45898.3279
2013-11-08 13:45:00,44.42,44.47,44.41,44.43,78217.93289193131,27.1283,27.1588,27.1222,27.1344,78217.9329
2013-11-08 13:50:00,44.43,44.43,44.36,44.38,69464.70654247559,27.1344,27.1344,27.0917,27.1039,69464.7065
2013-11-08 13:55:00,44.37,44.4,44.37,44.39,29962.967119290763,27.0978,27.1161,27.0978,27.11,29962.9671
2013-11-08 14:00:00,44.4,44.41,44.32,44.35,60038.15508921557,27.1161,27.1222,27.0672,27.0855,60038.1551
2013-11-08 14:05:00,44.35,44.4,44.31,44.39,58242.62147907081,27.0855,27.1161,27.0611,27.11,58242.6215
2013-11-08 14:10:00,44.39,44.39,44.33,44.39,40848.3896307934,27.11,27.11,27.0733,27.11,40848.3896
2013-11-08 14:15:00,44.39,44.4,44.31,44.39,67332.51038042868,27.11,27.1161,27.0611,27.11,67332.5104
2013-11-08 14:20:00,44.39,44.45,44.39,44.45,65312.53506901582,27.11,27.1466,27.11,27.1466,65312.5351
2013-11-08 14:25:00,44.44,44.51,44.44,44.51,52856.02064863651,27.1405,27.1833,27.1405,27.1833,52856.0206
2013-11-08 14:30:00,44.51,44.54,44.41,44.43,118280.77656828638,27.1833,27.2016,27.1222,27.1344,118280.7766
2013-11-08 14:35:00,44.43,44.55,44.43,44.55,40287.28537762316,27.1344,27.2077,27.1344,27.2077,40287.2854
2013-11-08 14:40:00,44.55,44.59,44.55,44.56,122096.285489844,27.2077,27.2321,27.2077,27.2138,122096.2855
2013-11-08 14:45:00,44.56,44.59,44.55,44.58,53529.3457524408,27.2138,27.2321,27.2077,27.226,53529.3458
2013-11-08 14:50:00,44.58,44.58,44.56,44.57,43541.69004601055,27.226,27.226,27.2138,27.2199,43541.69
2013-11-08 14:55:00,44.58,44.59,44.54,44.56,56447.08786892604,27.226,27.2321,27.2016,27.2138,56447.0879
2013-11-08 15:00:00,44.55,44.56,44.47,44.47,94153.2936819661,27.2077,27.2138,27.1588,27.1588,94153.2937
2013-11-08 15:05:00,44.47,44.47,44.39,44.47,82931.20861856133,27.1588,27.1588,27.11,27.1588,82931.2086
2013-11-08 15:10:00,44.47,44.49,44.41,44.47,65424.75591964987,27.1588,27.1711,27.1222,27.1588,65424.7559
2013-11-08 15:15:00,44.47,44.48,44.45,44.48,49713.83683088318,27.1588,27.1649,27.1466,27.1649,49713.8368
2013-11-08 15:20:00,44.47,44.52,44.47,44.51,84838.96307934013,27.1588,27.1894,27.1588,27.1833,84838.9631
2013-11-08 15:25:00,44.52,44.59,44.52,44.55,94489.95623386824,27.1894,27.2321,27.1894,27.2077,94489.9562
2013-11-08 15:30:00,44.54,44.58,44.53,44.56,140949.38839636403,27.2016,27.226,27.1955,27.2138,140949.3884
2013-11-08 15:35:00,44.56,44.61,44.56,44.56,170014.5887105824,27.2138,27.2443,27.2138,27.2138,170014.5887
2013-11-08 15:40:00,44.56,44.64,44.56,44.64,171697.90147009314,27.2138,27.2627,27.2138,27.2627,171697.9015
2013-11-08 15:45:00,44.64,44.69,44.64,44.67,257771.2939064078,27.2627,27.2932,27.2627,27.281,257771.2939
2013-11-08 15:50:00,44.67,44.69,44.55,44.56,382336.43811020086,27.281,27.2932,27.2077,27.2138,382336.4381
2013-11-08 15:55:00,44.56,44.74,44.56,44.68,648973.1792166984,27.2138,27.3237,27.2138,27.2871,648973.1792
2013-11-11 09:30:00,44.56,44.68,44.33,44.56,177421.16485242956,27.2138,27.2871,27.0733,27.2138,177421.1649
2013-11-11 09:35:00,44.56,44.57,44.39,44.39,104253.1702390304,27.2138,27.2199,27.11,27.11,104253.1702
2013-11-11 09:40:00,44.39,44.55,44.35,44.37,59028.167433509145,27.11,27.2077,27.0855,27.0978,59028.1674
2013-11-11 09:45:00,44.36,44.53,44.3,44.52,73616.87801593536,27.0917,27.1955,27.055,27.1894,73616.878
2013-11-11 09:50:00,44.53,44.64,44.49,44.63,60262.59679048367,27.1955,27.2627,27.1711,27.2566,60262.5968
2013-11-11 09:55:00,44.63,44.64,44.52,44.52,43653.91089664459,27.2566,27.2627,27.1894,27.1894,43653.9109
2013-11-11 10:00:00,44.52,44.56,44.45,44.46,63404.78060823701,27.1894,27.2138,27.1466,27.1527,63404.7806
2013-11-11 10:05:00,44.46,44.47,44.36,44.47,61048.14274492201,27.1527,27.1588,27.0917,27.1588,61048.1427
2013-11-11 10:10:00,44.47,44.5,44.34,44.44,79115.6996970037,27.1588,27.1772,27.0794,27.1405,79115.6997
2013-11-11 10:15:00,44.44,44.45,44.31,44.31,53753.787453708894,27.1405,27.1466,27.0611,27.0611,53753.7875
2013-11-11 10:20:00,44.3,44.34,44.27,44.3,121310.73953540568,27.055,27.0794,27.0367,27.055,121310.7395
2013-11-11 10:25:00,44.3,44.3,44.21,44.22,87532.26349455728,27.055,27.055,27.0,27.0062,87532.2635
2013-11-11 10:30:00,44.22,44.23,44.18,44.19,76534.6201324206,27.0062,27.0123,26.9817,26.9878,76534.6201
2013-11-11 10:35:00,44.19,44.2,44.12,44.17,40623.9479295253,26.9878,26.9939,26.9451,26.9756,40623.9479
2013-11-11 10:40:00,44.17,44.17,44.08,44.13,53304.90405117271,26.9756,26.9756,26.9207,26.9512,53304.9041
2013-11-11 10:45:00,44.13,44.21,44.1,44.2,54763.77510941533,26.9512,27.0,26.9329,26.9939,54763.7751
2013-11-11 10:50:00,44.2,44.31,44.19,44.31,31982.942430703624,26.9939,27.0611,26.9878,27.0611,31982.9424
2013-11-11 10:55:00,44.31,44.37,44.26,44.34,40848.3896307934,27.0611,27.0978,27.0306,27.0794,40848.3896
2013-11-11 11:00:00,44.33,44.34,44.23,44.27,47357.19896756817,27.0733,27.0794,27.0123,27.0367,47357.199
2013-11-11 11:05:00,44.27,44.31,44.21,44.31,62170.35125126248,27.0367,27.0611,27.0,27.0611,62170.3513
2013-11-11 11:10:00,44.31,44.33,44.29,44.31,35686.2305016272,27.0611,27.0733,27.0489,27.0611,35686.2305
2013-11-11 11:15:00,44.31,44.4,44.31,44.36,45673.886208057454,27.0611,27.1161,27.0611,27.0917,45673.8862
2013-11-11 11:20:00,44.36,44.36,44.31,44.31,34227.35944338458,27.0917,27.0917,27.0611,27.0611,34227.3594
2013-11-11 11:25:00,44.32,44.39,44.31,44.34,63629.2223095051,27.0672,27.11,27.0611,27.0794,63629.2223
2013-11-11 11:30:00,44.34,44.39,44.32,44.37,63629.2223095051,27.0794,27.11,27.0672,27.0978,63629.2223
2013-11-11 11:35:00,44.36,44.41,44.36,44.4,39726.18112445292,27.0917,27.1222,27.0917,27.1161,39726.1811
2013-11-11 11:40:00,44.4,44.41,44.38,44.39,22668.611828077657,27.1161,27.1222,27.1039,27.11,22668.6118
2013-11-11 11:45:00,44.39,44.41,44.39,44.4,18404.21950398384,27.11,27.1222,27.11,27.1161,18404.2195
2013-11-11 11:50:00,44.4,44.44,44.39,44.41,39613.96027381888,27.1161,27.1405,27.11,27.1222,39613.9603
2013-11-11 11:55:00,44.41,44.41,44.38,44.39,34339.580294018626,27.1222,27.1222,27.1039,27.11,34339.5803
2013-11-11 12:00:00,44.39,44.39,44.32,44.32,53304.90405117271,27.11,27.11,27.0672,27.0672,53304.9041
2013-11-11 12:05:00,44.32,44.33,44.3,44.31,32207.38413197172,27.0672,27.0733,27.055,27.0611,32207.3841
2013-11-11 12:10:00,44.31,44.39,44.31,44.39,38042.8683649422,27.0611,27.11,27.0611,27.11,38042.8684
2013-11-11 12:15:00,44.4,44.4,44.36,44.39,13578.722926719784,27.1161,27.1161,27.0917,27.11,13578.7229
2013-11-11 12:20:00,44.39,44.4,44.38,44.39,13578.722926719784,27.11,27.1161,27.1039,27.11,13578.7229
2013-11-11 12:25:00,44.39,44.44,44.39,44.39,19526.42801032432,27.11,27.1405,27.11,27.11,19526.428
2013-11-11 12:30:00,44.39,44.42,44.39,44.4,21770.84502300528,27.11,27.1283,27.11,27.1161,21770.845
2013-11-11 12:35:00,44.41,44.45,44.41,44.45,18179.777802715744,27.1222,27.1466,27.1222,27.1466,18179.7778
2013-11-11 12:40:00,44.45,44.45,44.43,44.44,16720.906744473123,27.1466,27.1466,27.1344,27.1405,16720.9067
2013-11-11 12:45:00,44.43,44.48,44.41,44.48,37930.64751430816,27.1344,27.1649,27.1222,27.1649,37930.6475
2013-11-11 12:50:00,44.47,44.49,44.44,44.44,27157.445853439567,27.1588,27.1711,27.1405,27.1405,27157.4459
2013-11-11 12:55:00,44.43,44.48,44.42,44.47,69240.26484120749,27.1344,27.1649,27.1283,27.1588,69240.2648
2013-11-11 13:00:00,44.47,44.5,44.45,44.46,20648.6365166648,27.1588,27.1772,27.1466,27.1527,20648.6365
2013-11-11 13:05:00,44.46,44.48,44.45,44.47,17057.569296375266,27.1527,27.1649,27.1466,27.1588,17057.5693
2013-11-11 13:10:00,44.47,44.49,44.45,44.48,44439.45685108293,27.1588,27.1711,27.1466,27.1649,44439.4569
2013-11-11 13:15:00,44.48,44.53,44.47,44.51,30524.071372461003,27.1649,27.1955,27.1588,27.1833,30524.0714
2013-11-11 13:20:00,44.52,44.54,44.5,44.53,55549.32106385366,27.1894,27.2016,27.1772,27.1955,55549.3211
2013-11-11 13:25:00,44.54,44.56,44.5,44.52,27606.32925597576,27.2016,27.2138,27.1772,27.1894,27606.3293
2013-11-11 13:30:00,44.53,44.53,44.49,44.5,10660.98081023454,27.1955,27.1955,27.1711,27.1772,10660.9808
2013-11-11 13:35:00,44.5,44.57,44.5,44.57,28616.31691168219,27.1772,27.2199,27.1772,27.2199,28616.3169
2013-11-11 13:40:00,44.57,44.58,44.54,44.56,128043.99057344854,27.2199,27.226,27.2016,27.2138,128043.9906
2013-11-11 13:45:00,44.56,44.57,44.53,44.56,37257.32241050387,27.2138,27.2199,27.1955,27.2138,37257.3224
2013-11-11 13:50:00,44.55,44.56,44.52,44.52,16833.12759510717,27.2077,27.2138,27.1894,27.1894,16833.1276
2013-11-11 13:55:00,44.53,44.55,44.52,44.54,21209.74076983504,27.1955,27.2077,27.1894,27.2016,21209.7408
2013-11-11 14:00:00,44.53,44.54,44.49,44.49,45786.1070586915,27.1955,27.2016,27.1711,27.1711,45786.1071
2013-11-11 14:05:00,44.49,44.5,44.44,44.45,70586.91504881607,27.1711,27.1772,27.1405,27.1466,70586.915
2013-11-11 14:10:00,44.46,44.47,44.45,44.47,26596.34160026933,27.1527,27.1588,27.1466,27.1588,26596.3416
2013-11-11 14:15:00,44.47,44.47,44.43,44.46,34339.580294018626,27.1588,27.1588,27.1344,27.1527,34339.5803
2013-11-11 14:20:00,44.45,44.45,44.41,44.42,18291.99865334979,27.1466,27.1466,27.1222,27.1283,18291.9987
2013-11-11 14:25:00,44.42,44.44,44.39,44.4,26820.783301537424,27.1283,27.1405,27.11,27.1161,26820.7833
2013-11-11 14:30:00,44.39,44.43,44.39,44.41,35910.67220289529,27.11,27.1344,27.11,27.1222,35910.6722
2013-11-11 14:35:00,44.41,44.44,44.4,44.43,16384.24419257098,27.1222,27.1405,27.1161,27.1344,16384.2442
2013-11-11 14:40:00,44.43,44.44,44.41,44.43,20199.753114128605,27.1344,27.1405,27.1222,27.1344,20199.7531
2013-11-11 14:45:00,44.43,44.43,44.4,44.4,11446.526764672875,27.1344,27.1344,27.1161,27.1161,11446.5268
2013-11-11 14:50:00,44.4,44.41,44.35,44.36,37032.880709235775,27.1161,27.1222,27.0855,27.0917,37032.8807
2013-11-11 14:55:00,44.36,44.39,44.34,44.37,40848.3896307934,27.0917,27.11,27.0794,27.0978,40848.3896
2013-11-11 15:00:00,44.37,44.37,44.33,44.34,24239.703736954325,27.0978,27.0978,27.0733,27.0794,24239.7037
2013-11-11 15:05:00,44.34,44.36,44.31,44.33,33890.69689148243,27.0794,27.0917,27.0611,27.0733,33890.6969
2013-11-11 15:10:00,44.33,44.35,44.31,44.34,23341.93693188194,27.0733,27.0855,27.0611,27.0794,23341.9369
2013-11-11 15:15:00,44.35,44.37,44.34,44.36,25586.3539445629,27.0855,27.0978,27.0794,27.0917,25586.3539
2013-11-11 15:20:00,44.36,44.37,44.32,44.32,36583.99730669958,27.0917,27.0978,27.0672,27.0672,36583.9973
2013-11-11 15:25:00,44.33,44.34,44.32,44.32,24464.145438222426,27.0733,27.0794,27.0672,27.0672,24464.1454
2013-11-11 15:30:00,44.32,44.33,44.31,44.33,75749.07417798227,27.0672,27.0733,27.0611,27.0733,75749.0742
2013-11-11 15:35:00,44.32,44.37,44.31,44.36,70923.57760071821,27.0672,27.0978,27.0611,27.0917,70923.5776
2013-11-11 15:40:00,44.36,44.37,44.34,44.36,65873.63932218606,27.0917,27.0978,27.0794,27.0917,65873.6393
2013-11-11 15:45:00,44.35,44.38,44.35,44.38,99315.4528111323,27.0855,27.1039,27.0855,27.1039,99315.4528
2013-11-11 15:50:00,44.38,44.41,44.37,44.4,182022.21972842552,27.1039,27.1222,27.0978,27.1161,182022.2197
2013-11-11 15:55:00,44.4,44.49,44.39,44.47,313320.61497026146,27.1161,27.1711,27.11,27.1588,313320.615
2013-11-12 09:30:00,44.36,44.41,44.2,44.32,111323.08382897542,27.0917,27.1222,26.9939,27.0672,111323.0838
2013-11-12 09:35:00,44.32,44.41,44.28,44.36,47693.86151947032,27.0672,27.1222,27.0428,27.0917,47693.8615
2013-11-12 09:40:00,44.34,44.47,44.33,44.42,68342.4980361351,27.0794,27.1588,27.0733,27.1283,68342.498
2013-11-12 09:45:00,44.41,44.49,44.39,44.47,56895.97127146224,27.1222,27.1711,27.11,27.1588,56895.9713
2013-11-12 09:50:00,44.47,44.49,44.31,44.38,173605.65593087196,27.1588,27.1711,27.0611,27.1039,173605.6559
2013-11-12 09:55:00,44.38,44.44,44.36,44.41,60150.37593984962,27.1039,27.1405,27.0917,27.1222,60150.3759
2013-11-12 10:00:00,44.41,44.43,44.23,44.29,107170.91235551564,27.1222,27.1344,27.0123,27.0489,107170.9124
2013-11-12 10:05:00,44.29,44.29,44.21,44.25,97295.47749971945,27.0489,27.0489,27.0,27.0245,97295.4775
2013-11-12 10:10:00,44.25,44.27,44.15,44.15,49152.73257771294,27.0245,27.0367,26.9634,26.9634,49152.7326
2013-11-12 10:15:00,44.15,44.4,44.12,44.37,156660.30748513073,26.9634,27.1161,26.9451,27.0978,156660.3075
2013-11-12 10:20:00,44.37,44.38,44.26,44.26,65088.09336774772,27.0978,27.1039,27.0306,27.0306,65088.0934
2013-11-12 10:25:00,44.26,44.34,44.25,44.33,50387.161934687465,27.0306,27.0794,27.0245,27.0733,50387.1619
2013-11-12 10:30:00,44.34,44.41,44.34,44.35,55549.32106385366,27.0794,27.1222,27.0794,27.0855,55549.3211
2013-11-12 10:35:00,44.35,44.4,44.32,44.36,48254.96577264056,27.0855,27.1161,27.0672,27.0917,48254.9658
2013-11-12 10:40:00,44.36,44.37,44.33,44.34,47806.08237010436,27.0917,27.0978,27.0733,27.0794,47806.0824
2013-11-12 10:45:00,44.34,44.37,44.29,44.3,74851.30737290988,27.0794,27.0978,27.0489,27.055,74851.3074
2013-11-12 10:50:00,44.3,44.31,44.18,44.18,64639.209965211536,27.055,27.0611,26.9817,26.9817,64639.21
2013-11-12 10:55:00,44.19,44.19,44.15,44.15,93816.63113006396,26.9878,26.9878,26.9634,26.9634,93816.6311
2013-11-12 11:00:00,44.16,44.18,44.15,44.17,72943.55291213107,26.9695,26.9817,26.9634,26.9756,72943.5529
2013-11-12 11:05:00,44.16,44.2,44.13,44.15,110649.75872517114,26.9695,26.9939,26.9512,26.9634,110649.7587
2013-11-12 11:10:00,44.15,44.19,44.09,44.17,92245.5392211873,26.9634,26.9878,26.9268,26.9756,92245.5392
2013-11-12 11:15:00,44.17,44.2,44.15,44.15,25025.24969139266,26.9756,26.9939,26.9634,26.9634,25025.2497
2013-11-12 11:20:00,44.15,44.22,44.14,44.17,68342.4980361351,26.9634,27.0062,26.9573,26.9756,68342.498
2013-11-12 11:25:00,44.17,44.23,44.15,44.23,64414.76826394344,26.9756,27.0123,26.9634,27.0123,64414.7683
2013-11-12 11:30:00,44.23,44.31,44.18,44.3,91123.33071484682,27.0123,27.0611,26.9817,27.055,91123.3307
2013-11-12 11:35:00,44.29,44.29,44.15,44.15,52743.79979800247,27.0489,27.0489,26.9634,26.9634,52743.7998
2013-11-12 11:40:00,44.15,44.21,44.09,44.19,136684.9960722702,26.9634,27.0,26.9268,26.9878,136684.9961
2013-11-12 11:45:00,44.2,44.22,44.03,44.06,163618.0002244417,26.9939,27.0062,26.8901,26.9084,163618.0002
2013-11-12 11:50:00,44.06,44.07,44.02,44.02,144316.01391538547,26.9084,26.9145,26.884,26.884,144316.0139
2013-11-12 11:55:00,44.02,44.08,43.99,44.07,88093.36774772752,26.884,26.9207,26.8657,26.9145,88093.3677
2013-11-12 12:00:00,44.07,44.09,44.0,44.0,49489.39512961508,26.9145,26.9268,26.8718,26.8718,49489.3951
2013-11-12 12:05:00,44.01,44.01,43.9,43.93,59589.271686679385,26.8779,26.8779,26.8107,26.829,59589.2717
2013-11-12 12:10:00,43.93,43.99,43.93,43.97,29962.967119290763,26.829,26.8657,26.829,26.8535,29962.9671
2013-11-12 12:15:00,43.97,43.97,43.94,43.94,19077.544607788124,26.8535,26.8535,26.8352,26.8352,19077.5446
2013-11-12 12:20:00,43.94,43.95,43.9,43.93,65873.63932218606,26.8352,26.8413,26.8107,26.829,65873.6393
2013-11-12 12:25:00,43.93,43.97,43.92,43.95,30524.071372461003,26.829,26.8535,26.8229,26.8413,30524.0714
2013-11-12 12:30:00,43.95,43.96,43.85,43.88,62170.35125126248,26.8413,26.8474,26.7802,26.7985,62170.3513
2013-11-12 12:35:00,43.88,43.89,43.84,43.84,25025.24969139266,26.7985,26.8046,26.7741,26.7741,25025.2497
2013-11-12 12:40:00,43.84,43.89,43.82,43.89,47469.41981820222,26.7741,26.8046,26.7619,26.8046,47469.4198
2013-11-12 12:45:00,43.89,43.89,43.87,43.89,25025.24969139266,26.8046,26.8046,26.7924,26.8046,25025.2497
2013-11-12 12:50:00,43.88,43.89,43.84,43.84,46908.31556503198,26.7985,26.8046,26.7741,26.7741,46908.3156
2013-11-12 12:55:00,43.84,43.87,43.84,43.84,53753.787453708894,26.7741,26.7924,26.7741,26.7741,53753.7875
2013-11-12 13:00:00,43.85,43.85,43.81,43.81,47244.97811693412,26.7802,26.7802,26.7558,26.7558,47244.9781
2013-11-12 13:05:00,43.82,43.85,43.82,43.84,32544.04668387386,26.7619,26.7802,26.7619,26.7741,32544.0467
2013-11-12 13:10:00,43.83,43.88,43.83,43.87,40960.61048142744,26.768,26.7985,26.768,26.7924,40960.6105
2013-11-12 13:15:00,43.88,43.88,43.85,43.86,32768.48838514196,26.7985,26.7985,26.7802,26.7863,32768.4884
2013-11-12 13:20:00,43.86,43.9,43.85,43.87,50948.2661878577,26.7863,26.8107,26.7802,26.7924,50948.2662
2013-11-12 13:25:00,43.87,43.88,43.82,43.82,78666.81629446751,26.7924,26.7985,26.7619,26.7619,78666.8163
2013-11-12 13:30:00,43.82,43.83,43.74,43.77,81584.55841095276,26.7619,26.768,26.713,26.7313,81584.5584
2013-11-12 13:35:00,43.77,43.81,43.73,43.78,95948.82729211087,26.7313,26.7558,26.7069,26.7374,95948.8273
2013-11-12 13:40:00,43.77,43.78,43.74,43.77,50162.72023341936,26.7313,26.7374,26.713,26.7313,50162.7202
2013-11-12 13:45:00,43.76,43.77,43.74,43.75,31309.617326899337,26.7252,26.7313,26.713,26.7191,31309.6173
2013-11-12 13:50:00,43.75,43.77,43.74,43.75,26820.783301537424,26.7191,26.7313,26.713,26.7191,26820.7833
2013-11-12 13:55:00,43.75,43.82,43.75,43.78,40848.3896307934,26.7191,26.7619,26.7191,26.7374,40848.3896
2013-11-12 14:00:00,43.79,43.81,43.77,43.78,33778.476040848385,26.7435,26.7558,26.7313,26.7374,33778.476
2013-11-12 14:05:00,43.77,43.78,43.74,43.74,21097.519919200982,26.7313,26.7374,26.713,26.713,21097.5199
2013-11-12 14:10:00,43.74,43.74,43.73,43.73,33890.69689148243,26.713,26.713,26.7069,26.7069,33890.6969
2013-11-12 14:15:00,43.73,43.74,43.7,43.74,31309.617326899337,26.7069,26.713,26.6886,26.713,31309.6173
2013-11-12 14:20:00,43.74,43.78,43.73,43.74,26259.679048367187,26.713,26.7374,26.7069,26.713,26259.679
2013-11-12 14:25:00,43.73,43.74,43.69,43.7,28952.97946358433,26.7069,26.713,26.6825,26.6886,28952.9795
2013-11-12 14:30:00,43.7,43.8,43.7,43.8,59925.934238581525,26.6886,26.7497,26.6886,26.7497,59925.9342
2013-11-12 14:35:00,43.8,43.88,43.79,43.82,84614.52137807204,26.7497,26.7985,26.7435,26.7619,84614.5214
2013-11-12 14:40:00,43.83,43.9,43.82,43.89,49489.39512961508,26.768,26.8107,26.7619,26.8046,49489.3951
2013-11-12 14:45:00,43.88,43.93,43.87,43.93,45337.22365615532,26.7985,26.829,26.7924,26.829,45337.2237
2013-11-12 14:50:00,43.92,43.95,43.91,43.93,46796.094714397936,26.8229,26.8413,26.8168,26.829,46796.0947
2013-11-12 14:55:00,43.93,44.03,43.93,43.97,65761.41847155201,26.829,26.8901,26.829,26.8535,65761.4185
2013-11-12 15:00:00,43.96,44.01,43.96,43.99,46122.76961059365,26.8474,26.8779,26.8474,26.8657,46122.7696
2013-11-12 15:05:00,43.98,44.01,43.96,44.01,62282.57210189653,26.8596,26.8779,26.8474,26.8779,62282.5721
2013-11-12 15:10:00,44.01,44.02,43.95,43.96,59813.71338794748,26.8779,26.884,26.8413,26.8474,59813.7134
2013-11-12 15:15:00,43.96,44.03,43.96,44.02,67444.73123106273,26.8474,26.8901,26.8474,26.884,67444.7312
2013-11-12 15:20:00,44.02,44.03,43.96,43.96,53978.229154976994,26.884,26.8901,26.8474,26.8474,53978.2292
2013-11-12 15:25:00,43.97,44.0,43.97,43.99,124677.36505442712,26.8535,26.8718,26.8535,26.8657,124677.3651
2013-11-12 15:30:00,43.98,44.02,43.95,43.96,99315.4528111323,26.8596,26.884,26.8413,26.8474,99315.4528
2013-11-12 15:35:00,43.96,44.01,43.95,43.97,90337.78476040848,26.8474,26.8779,26.8413,26.8535,90337.7848
2013-11-12 15:40:00,43.97,43.99,43.94,43.95,65761.41847155201,26.8535,26.8657,26.8352,26.8413,65761.4185
2013-11-12 15:45:00,43.95,43.97,43.89,43.92,148355.96453821118,26.8413,26.8535,26.8046,26.8229,148355.9645
2013-11-12 15:50:00,43.91,43.95,43.9,43.9,165862.41723712266,26.8168,26.8413,26.8107,26.8107,165862.4172
2013-11-12 15:55:00,43.91,43.97,43.9,43.94,225788.35147570417,26.8168,26.8535,26.8107,26.8352,225788.3515
2013-11-13 09:30:00,43.75,43.83,43.58,43.61,170912.3555156548,26.7191,26.768,26.6153,26.6336,170912.3555
2013-11-13 09:35:00,43.61,43.68,43.57,43.63,100662.10301874088,26.6336,26.6764,26.6092,26.6458,100662.103
2013-11-13 09:40:00,43.64,43.71,43.62,43.68,189541.0167209068,26.6519,26.6947,26.6397,26.6764,189541.0167
2013-11-13 09:45:00,43.68,43.83,43.68,43.79,139153.85478621928,26.6764,26.768,26.6764,26.7435,139153.8548
2013-11-13 09:50:00,43.79,43.91,43.74,43.88,169116.82190551003,26.7435,26.8168,26.713,26.7985,169116.8219
2013-11-13 09:55:00,43.89,43.99,43.87,43.89,118168.55571765231,26.8046,26.8657,26.7924,26.8046,118168.5557
2013-11-13 10:00:00,43.89,43.94,43.81,43.88,80013.46650207609,26.8046,26.8352,26.7558,26.7985,80013.4665
2013-11-13 10:05:00,43.88,43.91,43.88,43.9,76534.6201324206,26.7985,26.8168,26.7985,26.8107,76534.6201
2013-11-13 10:10:00,43.9,43.95,43.88,43.91,90337.78476040848,26.8107,26.8413,26.7985,26.8168,90337.7848
2013-11-13 10:15:00,43.91,43.93,43.89,43.89,91908.87666928516,26.8168,26.829,26.8046,26.8046,91908.8767
2013-11-13 10:20:00,43.89,43.9,43.88,43.89,96061.04814274493,26.8046,26.8107,26.7985,26.8046,96061.0481
2013-11-13 10:25:00,43.89,43.95,43.88,43.92,96061.04814274493,26.8046,26.8413,26.7985,26.8229,96061.0481
2013-11-13 10:30:00,43.92,43.95,43.89,43.91,51958.25384356413,26.8229,26.8413,26.8046,26.8168,51958.2538
2013-11-13 10:35:00,43.91,43.92,43.88,43.9,97968.80260352373,26.8168,26.8229,26.7985,26.8107,97968.8026
2013-11-13 10:40:00,43.89,43.9,43.87,43.88,47918.30322073841,26.8046,26.8107,26.7924,26.7985,47918.3032
2013-11-13 10:45:00,43.88,43.9,43.86,43.87,55661.54191448771,26.7985,26.8107,26.7863,26.7924,55661.5419
2013-11-13 10:50:00,43.87,43.88,43.83,43.85,56334.867018292,26.7924,26.7985,26.768,26.7802,56334.867
2013-11-13 10:55:00,43.85,43.89,43.83,43.88,129839.5241835933,26.7802,26.8046,26.768,26.7985,129839.5242
2013-11-13 11:00:00,43.87,43.88,43.83,43.83,57793.73807653462,26.7924,26.7985,26.768,26.768,57793.7381
2013-11-13 11:05:00,43.83,43.84,43.82,43.82,27718.550106609808,26.768,26.7741,26.7619,26.7619,27718.5501
2013-11-13 11:10:00,43.81,43.86,43.81,43.86,73729.0988665694,26.7558,26.7863,26.7558,26.7863,73729.0989
2013-11-13 11:15:00,43.86,43.9,43.84,43.88,64975.87251711368,26.7863,26.8107,26.7741,26.7985,64975.8725
2013-11-13 11:20:00,43.88,43.9,43.86,43.87,51621.59129166199,26.7985,26.8107,26.7863,26.7924,51621.5913
2013-11-13 11:25:00,43.87,43.95,43.87,43.93,33890.69689148243,26.7924,26.8413,26.7924,26.829,33890.6969
2013-11-13 11:30:00,43.93,44.05,43.93,44.04,61384.80529682415,26.829,26.9023,26.829,26.8962,61384.8053
2013-11-13 11:35:00,44.04,44.06,44.03,44.06,42082.818987767925,26.8962,26.9084,26.8901,26.9084,42082.819
2013-11-13 11:40:00,44.06,44.1,44.04,44.09,81472.3375603187,26.9084,26.9329,26.8962,26.9268,81472.3376
2013-11-13 11:45:00,44.1,44.13,44.07,44.12,105038.71619346876,26.9329,26.9512,26.9145,26.9451,105038.7162
2013-11-13 11:50:00,44.12,44.15,44.08,44.09,58803.72573224104,26.9451,26.9634,26.9207,26.9268,58803.7257
2013-11-13 11:55:00,44.08,44.09,44.06,44.07,45112.781954887214,26.9207,26.9268,26.9084,26.9145,45112.782
2013-11-13 12:00:00,44.07,44.07,43.99,44.02,52631.57894736842,26.9145,26.9145,26.8657,26.884,52631.5789
2013-11-13 12:05:00,44.02,44.05,43.98,43.99,37481.76411177197,26.884,26.9023,26.8596,26.8657,37481.7641
2013-11-13 12:10:00,44.0,44.0,43.98,43.98,40848.3896307934,26.8718,26.8718,26.8596,26.8596,40848.3896
2013-11-13 12:15:00,43.98,44.05,43.98,44.05,40399.50622825721,26.8596,26.9023,26.8596,26.9023,40399.5062
2013-11-13 12:20:00,44.05,44.11,44.04,44.08,68005.83548423297,26.9023,26.939,26.8962,26.9207,68005.8355
2013-11-13 12:25:00,44.08,44.11,44.06,44.07,61833.68869936034,26.9207,26.939,26.9084,26.9145,61833.6887
2013-11-13 12:30:00,44.07,44.1,44.05,44.08,28167.433509146,26.9145,26.9329,26.9023,26.9207,28167.4335
2013-11-13 12:35:00,44.08,44.09,44.07,44.07,7855.459544383346,26.9207,26.9268,26.9145,26.9145,7855.4595
2013-11-13 12:40:00,44.08,44.17,44.08,44.17,82706.76691729322,26.9207,26.9756,26.9207,26.9756,82706.7669
2013-11-13 12:45:00,44.17,44.22,44.16,44.19,38155.08921557625,26.9756,27.0062,26.9695,26.9878,38155.0892
2013-11-13 12:50:00,44.2,44.23,44.19,44.23,22107.507574907417,26.9939,27.0123,26.9878,27.0123,22107.5076
2013-11-13 12:55:00,44.23,44.28,44.22,44.22,31982.942430703624,27.0123,27.0428,27.0062,27.0062,31982.9424
2013-11-13 13:00:00,44.22,44.22,44.17,44.18,20424.1948153967,27.0062,27.0062,26.9756,26.9817,20424.1948
2013-11-13 13:05:00,44.18,44.22,44.17,44.19,50387.161934687465,26.9817,27.0062,26.9756,26.9878,50387.1619
2013-11-13 13:10:00,44.19,44.19,44.13,44.14,21995.28672427337,26.9878,26.9878,26.9512,26.9573,21995.2867
2013-11-13 13:15:00,44.15,44.15,44.13,44.14,20985.29906856694,26.9634,26.9634,26.9512,26.9573,20985.2991
2013-11-13 13:20:00,44.15,44.15,44.11,44.13,31982.942430703624,26.9634,26.9634,26.939,26.9512,31982.9424
2013-11-13 13:25:00,44.13,44.15,44.1,44.15,52407.13724610032,26.9512,26.9634,26.9329,26.9634,52407.1372
2013-11-13 13:30:00,44.15,44.15,44.12,44.15,33778.476040848385,26.9634,26.9634,26.9451,26.9634,33778.476
2013-11-13 13:35:00,44.15,44.2,44.15,44.18,122545.1688923802,26.9634,26.9939,26.9634,26.9817,122545.1689
2013-11-13 13:40:00,44.18,44.22,44.18,44.22,19750.86971159241,26.9817,27.0062,26.9817,27.0062,19750.8697
2013-11-13 13:45:00,44.22,44.29,44.2,44.28,35910.67220289529,27.0062,27.0489,26.9939,27.0428,35910.6722
2013-11-13 13:50:00,44.28,44.28,44.25,44.27,76759.0618336887,27.0428,27.0428,27.0245,27.0367,76759.0618
2013-11-13 13:55:00,44.28,44.3,44.26,44.26,44551.67770171697,27.0428,27.055,27.0306,27.0306,44551.6777
2013-11-13 14:00:00,44.26,44.26,44.21,44.24,35686.2305016272,27.0306,27.0306,27.0,27.0184,35686.2305
2013-11-13 14:05:00,44.24,44.28,44.23,44.23,54651.55425878128,27.0184,27.0428,27.0123,27.0123,54651.5543
2013-11-13 14:10:00,44.23,44.24,44.17,44.17,21097.519919200982,27.0123,27.0184,26.9756,26.9756,21097.5199
2013-11-13 14:15:00,44.18,44.18,44.15,44.15,16384.24419257098,26.9817,26.9817,26.9634,26.9634,16384.2442
2013-11-13 14:20:00,44.15,44.2,44.15,44.19,26035.23734709909,26.9634,26.9939,26.9634,26.9878,26035.2373
2013-11-13 14:25:00,44.2,44.2,44.18,44.2,16720.906744473123,26.9939,26.9939,26.9817,26.9939,16720.9067
2013-11-13 14:30:00,44.19,44.26,44.16,44.24,151947.03175850073,26.9878,27.0306,26.9695,27.0184,151947.0318
2013-11-13 14:35:00,44.24,44.29,44.24,44.27,69352.48569184155,27.0184,27.0489,27.0184,27.0367,69352.4857
2013-11-13 14:40:00,44.27,44.28,44.26,44.28,64078.105712041295,27.0367,27.0428,27.0306,27.0428,64078.1057
2013-11-13 14:45:00,44.27,44.3,44.27,44.29,36022.89305352934,27.0367,27.055,27.0367,27.0489,36022.8931
2013-11-13 14:50:00,44.29,44.32,44.26,44.31,143081.58455841095,27.0489,27.0672,27.0306,27.0611,143081.5846
2013-11-13 14:55:00,44.31,44.36,44.31,44.34,57905.95892716866,27.0611,27.0917,27.0611,27.0794,57905.9589
2013-11-13 15:00:00,44.33,44.36,44.31,44.31,63180.33890696892,27.0733,27.0917,27.0611,27.0611,63180.3389
2013-11-13 15:05:00,44.31,44.32,44.31,44.32,22556.390977443607,27.0611,27.0672,27.0611,27.0672,22556.391
2013-11-13 15:10:00,44.32,44.38,44.31,44.37,60711.48019301986,27.0672,27.1039,27.0611,27.0978,60711.4802
2013-11-13 15:15:00,44.37,44.41,44.36,44.4,82706.76691729322,27.0978,27.1222,27.0917,27.1161,82706.7669
2013-11-13 15:20:00,44.4,44.42,44.36,44.39,139266.07563685332,27.1161,27.1283,27.0917,27.11,139266.0756
2013-11-13 15:25:00,44.39,44.41,44.37,44.39,116036.35955560542,27.11,27.1222,27.0978,27.11,116036.3596
2013-11-13 15:30:00,44.39,44.41,44.38,44.39,92021.0975199192,27.11,27.1222,27.1039,27.11,92021.0975
2013-11-13 15:35:00,44.39,44.45,44.39,44.44,57344.85467399842,27.11,27.1466,27.11,27.1405,57344.8547
2013-11-13 15:40:00,44.44,44.47,44.42,44.43,48591.6283245427,27.1405,27.1588,27.1283,27.1344,48591.6283
2013-11-13 15:45:00,44.44,44.47,44.42,44.47,75636.85332734822,27.1405,27.1588,27.1283,27.1588,75636.8533
2013-11-13 15:50:00,44.47,44.51,44.47,44.49,208618.5613286949,27.1588,27.1833,27.1588,27.1711,208618.5613
2013-11-13 15:55:00,44.49,44.64,44.49,44.57,1164852.429581416,27.1711,27.2627,27.1711,27.2199,1164852.4296
2013-11-14 09:30:00,44.94,45.07,44.72,44.83,147009.31433060262,27.4459,27.5253,27.3115,27.3787,147009.3143
2013-11-14 09:35:00,44.81,45.15,44.81,45.14,95948.82729211087,27.3665,27.5741,27.3665,27.568,95948.8273
2013-11-14 09:40:00,45.13,45.17,45.05,45.12,150824.82325216025,27.5619,27.5863,27.5131,27.5558,150824.8233
2013-11-14 09:45:00,45.12,45.13,44.87,45.04,164066.88362697788,27.5558,27.5619,27.4031,27.5069,164066.8836
2013-11-14 09:50:00,45.05,45.11,44.97,45.03,235439.34463023228,27.5131,27.5497,27.4642,27.5008,235439.3446
2013-11-14 09:55:00,45.03,45.04,44.86,44.88,304455.16777017165,27.5008,27.5069,27.397,27.4092,304455.1678
2013-11-14 10:00:00,44.88,44.9,44.77,44.85,154864.77387498596,27.4092,27.4214,27.3421,27.3909,154864.7739
2013-11-14 10:05:00,44.85,44.86,44.8,44.83,147682.6394344069,27.3909,27.397,27.3604,27.3787,147682.6394
2013-11-14 10:10:00,44.82,44.95,44.81,44.92,122208.50634047804,27.3726,27.452,27.3665,27.4337,122208.5063
2013-11-14 10:15:00,44.92,44.92,44.78,44.82,209067.44473123105,27.4337,27.4337,27.3482,27.3726,209067.4447
2013-11-14 10:20:00,44.82,44.84,44.78,44.83,487711.81685557176,27.3726,27.3848,27.3482,27.3787,487711.8169
2013-11-14 10:25:00,44.84,44.9,44.82,44.88,83267.87117046346,27.3848,27.4214,27.3726,27.4092,83267.8712
2013-11-14 10:30:00,44.88,44.94,44.86,44.92,162271.3500168331,27.4092,27.4459,27.397,27.4337,162271.35
2013-11-14 10:35:00,44.92,45.04,44.89,45.03,102233.19492761754,27.4337,27.5069,27.4153,27.5008,102233.1949
2013-11-14 10:40:00,45.04,45.06,45.03,45.05,93928.851980698,27.5069,27.5192,27.5008,27.5131,93928.852
2013-11-14 10:45:00,45.05,45.16,45.05,45.09,93816.63113006396,27.5131,27.5802,27.5131,27.5375,93816.6311
2013-11-14 10:50:00,45.09,45.14,45.06,45.12,73280.21546403322,27.5375,27.568,27.5192,27.5558,73280.2155
2013-11-14 10:55:00,45.11,45.13,45.09,45.11,218493.99618449103,27.5497,27.5619,27.5375,27.5497,218493.9962
2013-11-14 11:00:00,45.1,45.15,45.09,45.13,95612.16474020873,27.5436,27.5741,27.5375,27.5619,95612.1647
2013-11-14 11:05:00,45.13,45.25,45.13,45.25,123555.15654808664,27.5619,27.6352,27.5619,27.6352,123555.1565
2013-11-14 11:10:00,45.24,45.3,45.24,45.29,66210.3018740882,27.6291,27.6657,27.6291,27.6596,66210.3019
2013-11-14 11:15:00,45.3,45.36,45.29,45.35,616765.7950847268,27.6657,27.7024,27.6596,27.6963,616765.7951
2013-11-14 11:20:00,45.36,45.43,45.35,45.43,155986.98238132644,27.7024,27.7451,27.6963,27.7451,155986.9824
2013-11-14 11:25:00,45.41,45.45,45.38,45.4,129839.5241835933,27.7329,27.7573,27.7146,27.7268,129839.5242
2013-11-14 11:30:00,45.39,45.41,45.36,45.38,168892.38020424193,27.7207,27.7329,27.7024,27.7146,168892.3802
2013-11-14 11:35:00,45.39,45.39,45.34,45.36,37481.76411177197,27.7207,27.7207,27.6902,27.7024,37481.7641
2013-11-14 11:40:00,45.35,45.35,45.25,45.31,85175.62563124228,27.6963,27.6963,27.6352,27.6718,85175.6256
2013-11-14 11:45:00,45.32,45.35,45.29,45.3,92694.42262372348,27.678,27.6963,27.6596,27.6657,92694.4226
2013-11-14 11:50:00,45.3,45.37,45.29,45.36,138031.6462798788,27.6657,27.7085,27.6596,27.7024,138031.6463
2013-11-14 11:55:00,45.36,45.39,45.34,45.34,72831.33206149703,27.7024,27.7207,27.6902,27.6902,72831.3321
2013-11-14 12:00:00,45.34,45.34,45.29,45.29,216474.0208730782,27.6902,27.6902,27.6596,27.6596,216474.0209
2013-11-14 12:05:00,45.29,45.34,45.29,45.29,107732.01660868588,27.6596,27.6902,27.6596,27.6596,107732.0166
2013-11-14 12:10:00,45.29,45.38,45.29,45.35,83716.75457299966,27.6596,27.7146,27.6596,27.6963,83716.7546
2013-11-14 12:15:00,45.35,45.39,45.33,45.37,78330.15374256537,27.6963,27.7207,27.6841,27.7085,78330.1537
2013-11-14 12:20:00,45.37,45.41,45.36,45.38,58803.72573224104,27.7085,27.7329,27.7024,27.7146,58803.7257
2013-11-14 12:25:00,45.38,45.39,45.35,45.37,51846.032992930086,27.7146,27.7207,27.6963,27.7085,51846.033
2013-11-14 12:30:00,45.37,45.39,45.33,45.37,100325.44046683871,27.7085,27.7207,27.6841,27.7085,100325.4405
2013-11-14 12:35:00,45.37,45.4,45.35,45.37,82482.32521602513,27.7085,27.7268,27.6963,27.7085,82482.3252
2013-11-14 12:40:00,45.37,45.42,45.35,45.41,116709.68465940972,27.7085,27.739,27.6963,27.7329,116709.6847
2013-11-14 12:45:00,45.41,45.42,45.39,45.39,32544.04668387386,27.7329,27.739,27.7207,27.7207,32544.0467
2013-11-14 12:50:00,45.39,45.43,45.39,45.42,47693.86151947032,27.7207,27.7451,27.7207,27.739,47693.8615
2013-11-14 12:55:00,45.42,45.45,45.4,45.41,42531.70239030412,27.739,27.7573,27.7268,27.7329,42531.7024
2013-11-14 13:00:00,45.4,45.56,45.4,45.54,249915.83436202444,27.7268,27.8245,27.7268,27.8123,249915.8344
2013-11-14 13:05:00,45.54,45.55,45.44,45.46,46571.65301312984,27.8123,27.8184,27.7512,27.7635,46571.653
2013-11-14 13:10:00,45.45,45.5,45.44,45.5,53080.46234990461,27.7573,27.7879,27.7512,27.7879,53080.4623
2013-11-14 13:15:00,45.49,45.59,45.49,45.58,63965.88486140725,27.7818,27.8428,27.7818,27.8367,63965.8849
2013-11-14 13:20:00,45.58,45.59,45.54,45.57,50162.72023341936,27.8367,27.8428,27.8123,27.8306,50162.7202
2013-11-14 13:25:00,45.56,45.62,45.56,45.56,58242.62147907081,27.8245,27.8612,27.8245,27.8245,58242.6215
2013-11-14 13:30:00,45.56,45.57,45.5,45.51,39726.18112445292,27.8245,27.8306,27.7879,27.794,39726.1811
2013-11-14 13:35:00,45.51,45.54,45.49,45.54,59589.271686679385,27.794,27.8123,27.7818,27.8123,59589.2717
2013-11-14 13:40:00,45.55,45.57,45.54,45.57,22668.611828077657,27.8184,27.8306,27.8123,27.8306,22668.6118
2013-11-14 13:45:00,45.56,45.62,45.56,45.62,56783.75042082819,27.8245,27.8612,27.8245,27.8612,56783.7504
2013-11-14 13:50:00,45.62,45.63,45.61,45.62,78554.59544383346,27.8612,27.8673,27.8551,27.8612,78554.5954
2013-11-14 13:55:00,45.62,45.65,45.6,45.65,61048.14274492201,27.8612,27.8795,27.849,27.8795,61048.1427
2013-11-14 14:00:00,45.65,45.73,45.65,45.73,116709.68465940972,27.8795,27.9283,27.8795,27.9283,116709.6847
2013-11-14 14:05:00,45.73,45.8,45.7,45.79,129166.19907978902,27.9283,27.9711,27.91,27.965,129166.1991
2013-11-14 14:10:00,45.79,45.82,45.73,45.76,114353.04679609471,27.965,27.9833,27.9283,27.9467,114353.0468
2013-11-14 14:15:00,45.76,45.8,45.75,45.8,41072.8313320615,27.9467,27.9711,27.9406,27.9711,41072.8313
2013-11-14 14:20:00,45.8,45.85,45.78,45.84,178094.48995623385,27.9711,28.0016,27.9589,27.9955,178094.49
2013-11-14 14:25:00,45.84,45.88,45.83,45.85,142071.5969027045,27.9955,28.02,27.9894,28.0016,142071.5969
2013-11-14 14:30:00,45.84,45.86,45.8,45.86,97968.80260352373,27.9955,28.0077,27.9711,28.0077,97968.8026
2013-11-14 14:35:00,45.86,45.89,45.82,45.89,110200.87532263494,28.0077,28.0261,27.9833,28.0261,110200.8753
2013-11-14 14:40:00,45.89,45.95,45.86,45.94,109751.99192009876,28.0261,28.0627,28.0077,28.0566,109751.9919
2013-11-14 14:45:00,45.94,45.95,45.89,45.93,148355.96453821118,28.0566,28.0627,28.0261,28.0505,148355.9645
2013-11-14 14:50:00,45.93,45.94,45.87,45.89,120861.85613286948,28.0505,28.0566,28.0138,28.0261,120861.8561
2013-11-14 14:55:00,45.89,45.93,45.88,45.89,89215.576254068,28.0261,28.0505,28.02,28.0261,89215.5763
2013-11-14 15:00:00,45.9,45.93,45.88,45.9,708113.5675008416,28.0322,28.0505,28.02,28.0322,708113.5675
2013-11-14 15:05:00,45.9,45.95,45.89,45.92,74963.52822354394,28.0322,28.0627,28.0261,28.0444,74963.5282
2013-11-14 15:10:00,45.92,45.96,45.9,45.9,96061.04814274493,28.0444,28.0688,28.0322,28.0322,96061.0481
2013-11-14 15:15:00,45.91,45.92,45.87,45.88,109751.99192009876,28.0383,28.0444,28.0138,28.02,109751.9919
2013-11-14 15:20:00,45.87,45.88,45.84,45.86,93143.30602625968,28.0138,28.02,27.9955,28.0077,93143.306
2013-11-14 15:25:00,45.86,45.91,45.86,45.88,57120.41297273033,28.0077,28.0383,28.0077,28.02,57120.413
2013-11-14 15:30:00,45.89,45.9,45.84,45.87,175064.52698911456,28.0261,28.0322,27.9955,28.0138,175064.527
2013-11-14 15:35:00,45.86,45.87,45.78,45.8,210862.97834137583,28.0077,28.0138,27.9589,27.9711,210862.9783
2013-11-14 15:40:00,45.8,45.89,45.78,45.87,132981.70800134665,27.9711,28.0261,27.9589,28.0138,132981.708
2013-11-14 15:45:00,45.87,45.87,45.81,45.82,156772.52833576477,28.0138,28.0138,27.9772,27.9833,156772.5283
2013-11-14 15:50:00,45.81,45.83,45.76,45.79,212546.29110088653,27.9772,27.9894,27.9467,27.965,212546.2911
2013-11-14 15:55:00,45.79,45.82,45.75,45.78,739872.0682302772,27.965,27.9833,27.9406,27.9589,739872.0682
2013-11-15 09:30:00,45.67,46.09,45.67,45.86,699360.3411513859,27.8917,28.1482,27.8917,28.0077,699360.3412
2013-11-15 09:35:00,45.86,45.92,45.79,45.81,147458.1977331388,28.0077,28.0444,27.965,27.9772,147458.1977
2013-11-15 09:40:00,45.81,45.82,45.67,45.71,141622.71350016832,27.9772,27.9833,27.8917,27.9161,141622.7135
2013-11-15 09:45:00,45.72,45.94,45.71,45.93,96622.15239591515,27.9222,28.0566,27.9161,28.0505,96622.1524
2013-11-15 09:50:00,45.93,45.98,45.88,45.98,115026.371899899,28.0505,28.081,28.02,28.081,115026.3719
2013-11-15 09:55:00,45.97,46.01,45.94,46.01,111659.74638087756,28.0749,28.0993,28.0566,28.0993,111659.7464
2013-11-15 10:00:00,46.0,46.07,45.95,45.98,121310.73953540568,28.0932,28.136,28.0627,28.081,121310.7395
2013-11-15 10:05:00,45.97,46.08,45.97,46.08,67332.51038042868,28.0749,28.1421,28.0749,28.1421,67332.5104
2013-11-15 10:10:00,46.08,46.21,46.04,46.06,108293.12086185612,28.1421,28.2215,28.1177,28.1299,108293.1209
2013-11-15 10:15:00,46.05,46.07,45.94,46.04,103916.50768712828,28.1238,28.136,28.0566,28.1177,103916.5077
2013-11-15 10:20:00,46.04,46.11,46.03,46.1,72719.11121086297,28.1177,28.1604,28.1116,28.1543,72719.1112
2013-11-15 10:25:00,46.1,46.15,46.03,46.06,68454.71888676916,28.1543,28.1849,28.1116,28.1299,68454.7189
2013-11-15 10:30:00,46.06,46.14,46.03,46.09,92133.31837055324,28.1299,28.1787,28.1116,28.1482,92133.3184
2013-11-15 10:35:00,46.08,46.16,46.07,46.15,241611.4914151049,28.1421,28.191,28.136,28.1849,241611.4914
2013-11-15 10:40:00,46.15,46.19,46.14,46.18,84838.96307934013,28.1849,28.2093,28.1787,28.2032,84838.9631
2013-11-15 10:45:00,46.17,46.28,46.16,46.27,117607.45146448207,28.1971,28.2642,28.191,28.2581,117607.4515
2013-11-15 10:50:00,46.27,46.29,46.11,46.11,91123.33071484682,28.2581,28.2704,28.1604,28.1604,91123.3307
2013-11-15 10:55:00,46.11,46.11,46.0,46.03,42419.48153967007,28.1604,28.1604,28.0932,28.1116,42419.4815
2013-11-15 11:00:00,46.03,46.04,45.97,45.97,49489.39512961508,28.1116,28.1177,28.0749,28.0749,49489.3951
2013-11-15 11:05:00,45.97,45.98,45.95,45.95,36696.21815733363,28.0749,28.081,28.0627,28.0627,36696.2182
2013-11-15 11:10:00,45.94,46.01,45.94,45.94,67108.06867916058,28.0566,28.0993,28.0566,28.0566,67108.0687
2013-11-15 11:15:00,45.94,45.99,45.94,45.98,58018.17977780271,28.0566,28.0871,28.0566,28.081,58018.1798
2013-11-15 11:20:00,45.98,45.99,45.94,45.94,83492.31287173157,28.081,28.0871,28.0566,28.0566,83492.3129
2013-11-15 11:25:00,45.94,46.02,45.94,46.0,112108.62978341377,28.0566,28.1055,28.0566,28.0932,112108.6298
2013-11-15 11:30:00,46.0,46.01,45.95,45.95,110874.20042643925,28.0932,28.0993,28.0627,28.0627,110874.2004
2013-11-15 11:35:00,45.95,45.98,45.94,45.94,178655.5942094041,28.0627,28.081,28.0566,28.0566,178655.5942
2013-11-15 11:40:00,45.94,45.99,45.9,45.99,119851.86847716304,28.0566,28.0871,28.0322,28.0871,119851.8685
2013-11-15 11:45:00,45.99,46.04,45.97,46.03,61721.46784872629,28.0871,28.1177,28.0749,28.1116,61721.4678
2013-11-15 11:50:00,46.03,46.07,46.03,46.03,99988.7779149366,28.1116,28.136,28.1116,28.1116,99988.7779
2013-11-15 11:55:00,46.03,46.09,46.01,46.08,155201.4364268881,28.1116,28.1482,28.0993,28.1421,155201.4364
2013-11-15 12:00:00,46.08,46.16,46.05,46.13,156435.86578386262,28.1421,28.191,28.1238,28.1726,156435.8658
2013-11-15 12:05:00,46.13,46.14,46.01,46.02,103692.06598586016,28.1726,28.1787,28.0993,28.1055,103692.066
2013-11-15 12:10:00,46.03,46.03,45.95,45.99,84838.96307934013,28.1116,28.1116,28.0627,28.0871,84838.9631
2013-11-15 12:15:00,45.98,46.0,45.86,45.89,95836.60644147682,28.081,28.0932,28.0077,28.0261,95836.6064
2013-11-15 12:20:00,45.89,45.98,45.88,45.96,65761.41847155201,28.0261,28.081,28.02,28.0688,65761.4185
2013-11-15 12:25:00,45.97,45.99,45.95,45.96,44663.89855235103,28.0749,28.0871,28.0627,28.0688,44663.8986
2013-11-15 12:30:00,45.96,45.98,45.93,45.93,43766.13174727864,28.0688,28.081,28.0505,28.0505,43766.1317
2013-11-15 12:35:00,45.93,45.99,45.91,45.99,38940.63517001459,28.0505,28.0871,28.0383,28.0871,38940.6352
2013-11-15 12:40:00,45.98,46.01,45.98,45.99,34115.13859275053,28.081,28.0993,28.081,28.0871,34115.1386
2013-11-15 12:45:00,45.99,46.0,45.92,45.92,29850.74626865672,28.0871,28.0932,28.0444,28.0444,29850.7463
2013-11-15 12:50:00,45.92,45.92,45.88,45.89,26820.783301537424,28.0444,28.0444,28.02,28.0261,26820.7833
2013-11-15 12:55:00,45.89,45.89,45.85,45.88,28055.21265851195,28.0261,28.0261,28.0016,28.02,28055.2127
2013-11-15 13:00:00,45.89,45.96,45.89,45.93,72606.89036022892,28.0261,28.0688,28.0261,28.0505,72606.8904
2013-11-15 13:05:00,45.92,45.97,45.9,45.97,93704.41027942993,28.0444,28.0749,28.0322,28.0749,93704.4103
2013-11-15 13:10:00,45.97,46.0,45.97,46.0,78554.59544383346,28.0749,28.0932,28.0749,28.0932,78554.5954
2013-11-15 13:15:00,46.0,46.03,45.99,46.03,50387.161934687465,28.0932,28.1116,28.0871,28.1116,50387.1619
2013-11-15 13:20:00,46.03,46.13,46.03,46.12,44439.45685108293,28.1116,28.1726,28.1116,28.1665,44439.4569
2013-11-15 13:25:00,46.11,46.15,46.11,46.11,29514.08371675457,28.1604,28.1849,28.1604,28.1604,29514.0837
2013-11-15 13:30:00,46.11,46.12,46.08,46.09,27157.445853439567,28.1604,28.1665,28.1421,28.1482,27157.4459
2013-11-15 13:35:00,46.09,46.16,46.09,46.16,19301.98630905622,28.1482,28.191,28.1482,28.191,19301.9863
2013-11-15 13:40:00,46.16,46.18,46.14,46.16,53753.787453708894,28.191,28.2032,28.1787,28.191,53753.7875
2013-11-15 13:45:00,46.16,46.18,46.11,46.13,26820.783301537424,28.191,28.2032,28.1604,28.1726,26820.7833
2013-11-15 13:50:00,46.13,46.13,46.11,46.12,14139.827179890022,28.1726,28.1726,28.1604,28.1665,14139.8272
2013-11-15 13:55:00,46.12,46.12,46.07,46.11,18628.66120525193,28.1665,28.1665,28.136,28.1604,18628.6612
2013-11-15 14:00:00,46.09,46.13,46.09,46.12,18740.882055885984,28.1482,28.1726,28.1482,28.1665,18740.8821
2013-11-15 14:05:00,46.13,46.15,46.13,46.14,17843.1152508136,28.1726,28.1849,28.1726,28.1787,17843.1153
2013-11-15 14:10:00,46.13,46.14,46.1,46.14,23454.15778251599,28.1726,28.1787,28.1543,28.1787,23454.1578
2013-11-15 14:15:00,46.14,46.14,46.1,46.1,27381.887554707664,28.1787,28.1787,28.1543,28.1543,27381.8876
2013-11-15 14:20:00,46.1,46.12,46.09,46.11,33666.25519021434,28.1543,28.1665,28.1482,28.1604,33666.2552
2013-11-15 14:25:00,46.11,46.11,46.03,46.04,21209.74076983504,28.1604,28.1604,28.1116,28.1177,21209.7408
2013-11-15 14:30:00,46.04,46.05,46.03,46.03,47357.19896756817,28.1177,28.1238,28.1116,28.1116,47357.199
2013-11-15 14:35:00,46.03,46.04,45.99,46.0,114801.9301986309,28.1116,28.1177,28.0871,28.0932,114801.9302
2013-11-15 14:40:00,45.99,46.01,45.98,46.01,38716.19346874649,28.0871,28.0993,28.081,28.0993,38716.1935
2013-11-15 14:45:00,46.01,46.09,46.01,46.08,104477.6119402985,28.0993,28.1482,28.0993,28.1421,104477.6119
2013-11-15 14:50:00,46.08,46.12,46.08,46.11,39838.40197508697,28.1421,28.1665,28.1421,28.1604,39838.402
2013-11-15 14:55:00,46.11,46.13,46.07,46.09,35686.2305016272,28.1604,28.1726,28.136,28.1482,35686.2305
2013-11-15 15:00:00,46.08,46.11,46.07,46.09,40175.06452698911,28.1421,28.1604,28.136,28.1482,40175.0645
2013-11-15 15:05:00,46.09,46.13,46.07,46.12,59589.271686679385,28.1482,28.1726,28.136,28.1665,59589.2717
2013-11-15 15:10:00,46.12,46.14,46.11,46.12,32544.04668387386,28.1665,28.1787,28.1604,28.1665,32544.0467
2013-11-15 15:15:00,46.12,46.14,46.11,46.13,59364.829985411285,28.1665,28.1787,28.1604,28.1726,59364.83
2013-11-15 15:20:00,46.13,46.15,46.11,46.15,44888.34025361912,28.1726,28.1849,28.1604,28.1849,44888.3403
2013-11-15 15:25:00,46.15,46.21,46.14,46.21,97183.2566490854,28.1849,28.2215,28.1787,28.2215,97183.2566
2013-11-15 15:30:00,46.2,46.26,46.19,46.26,121086.29783413756,28.2154,28.252,28.2093,28.252,121086.2978
2013-11-15 15:35:00,46.25,46.38,46.25,46.36,269554.4832229828,28.2459,28.3253,28.2459,28.3131,269554.4832
2013-11-15 15:40:00,46.36,46.38,46.32,46.37,148917.06879138143,28.3131,28.3253,28.2887,28.3192,148917.0688
2013-11-15 15:45:00,46.37,46.38,46.3,46.37,253843.5641342161,28.3192,28.3253,28.2765,28.3192,253843.5641
2013-11-15 15:50:00,46.36,46.37,46.34,46.36,286050.94826618786,28.3131,28.3192,28.3009,28.3131,286050.9483
2013-11-15 15:55:00,46.36,46.42,46.32,46.36,536864.5494332847,28.3131,28.3497,28.2887,28.3131,536864.5494
2013-11-18 09:30:00,46.31,46.6,46.26,46.58,185276.62439681293,28.2826,28.4597,28.252,28.4475,185276.6244
2013-11-18 09:35:00,46.57,46.6,46.46,46.54,54763.77510941533,28.4414,28.4597,28.3742,28.423,54763.7751
2013-11-18 09:40:00,46.53,46.68,46.52,46.6,109976.43362136684,28.4169,28.5085,28.4108,28.4597,109976.4336
2013-11-18 09:45:00,46.6,46.68,46.5,46.66,116373.02210750755,28.4597,28.5085,28.3986,28.4963,116373.0221
2013-11-18 09:50:00,46.67,46.85,46.65,46.76,123106.27314555044,28.5024,28.6124,28.4902,28.5574,123106.2731
2013-11-18 09:55:00,46.76,46.77,46.67,46.67,107170.91235551564,28.5574,28.5635,28.5024,28.5024,107170.9124
2013-11-18 10:00:00,46.68,46.76,46.65,46.76,152957.01941420714,28.5085,28.5574,28.4902,28.5574,152957.0194
2013-11-18 10:05:00,46.76,46.83,46.73,46.82,149029.28964201547,28.5574,28.6001,28.5391,28.594,149029.2896
2013-11-18 10:10:00,46.83,46.85,46.78,46.82,98754.34855796206,28.6001,28.6124,28.5696,28.594,98754.3486
2013-11-18 10:15:00,46.82,46.86,46.81,46.83,81809.00011222085,28.594,28.6185,28.5879,28.6001,81809.0001
2013-11-18 10:20:00,46.83,46.89,46.83,46.89,125350.6901582314,28.6001,28.6368,28.6001,28.6368,125350.6902
2013-11-18 10:25:00,46.88,47.01,46.88,46.96,140051.62159129165,28.6307,28.7101,28.6307,28.6795,140051.6216
2013-11-18 10:30:00,46.96,46.98,46.88,46.88,85287.84648187633,28.6795,28.6917,28.6307,28.6307,85287.8465
2013-11-18 10:35:00,46.88,46.9,46.85,46.89,58915.9465828751,28.6307,28.6429,28.6124,28.6368,58915.9466
2013-11-18 10:40:00,46.89,46.96,46.88,46.94,82818.98776792728,28.6368,28.6795,28.6307,28.6673,82818.9878
2013-11-18 10:45:00,46.93,47.1,46.93,47.09,142857.14285714284,28.6612,28.765,28.6612,28.7589,142857.1429
2013-11-18 10:50:00,47.09,47.16,47.09,47.11,175401.1895410167,28.7589,28.8017,28.7589,28.7711,175401.1895
2013-11-18 10:55:00,47.11,47.16,47.05,47.16,235439.34463023228,28.7711,28.8017,28.7345,28.8017,235439.3446
2013-11-18 11:00:00,47.15,47.21,47.12,47.2,116485.24295814162,28.7956,28.8322,28.7773,28.8261,116485.243
2013-11-18 11:05:00,47.2,47.25,47.17,47.18,395466.27763438446,28.8261,28.8566,28.8078,28.8139,395466.2776
2013-11-18 11:10:00,47.17,47.21,47.17,47.2,96397.71069464706,28.8078,28.8322,28.8078,28.8261,96397.7107
2013-11-18 11:15:00,47.19,47.21,47.17,47.18,128043.99057344854,28.82,28.8322,28.8078,28.8139,128043.9906
2013-11-18 11:20:00,47.18,47.21,47.17,47.19,120188.5310290652,28.8139,28.8322,28.8078,28.82,120188.531
2013-11-18 11:25:00,47.19,47.23,47.18,47.22,148468.18538884525,28.82,28.8444,28.8139,28.8383,148468.1854
2013-11-18 11:30:00,47.21,47.23,47.12,47.17,214229.60386039724,28.8322,28.8444,28.7773,28.8078,214229.6039
2013-11-18 11:35:00,47.16,47.21,47.16,47.18,134665.02076085735,28.8017,28.8322,28.8017,28.8139,134665.0208
2013-11-18 11:40:00,47.18,47.21,47.18,47.19,66659.1852766244,28.8139,28.8322,28.8139,28.82,66659.1853
2013-11-18 11:45:00,47.19,47.21,47.17,47.21,94041.07283133206,28.82,28.8322,28.8078,28.8322,94041.0728
2013-11-18 11:50:00,47.2,47.22,47.17,47.18,106609.8081023454,28.8261,28.8383,28.8078,28.8139,106609.8081
2013-11-18 11:55:00,47.18,47.2,47.17,47.17,55549.32106385366,28.8139,28.8261,28.8078,28.8078,55549.3211
2013-11-18 12:00:00,47.18,47.2,47.16,47.18,93479.96857816182,28.8139,28.8261,28.8017,28.8139,93479.9686
2013-11-18 12:05:00,47.18,47.18,47.13,47.13,47581.64066883627,28.8139,28.8139,28.7834,28.7834,47581.6407
2013-11-18 12:10:00,47.13,47.17,47.1,47.17,99427.67366176636,28.7834,28.8078,28.765,28.8078,99427.6737
2013-11-18 12:15:00,47.17,47.17,47.12,47.13,61833.68869936034,28.8078,28.8078,28.7773,28.7834,61833.6887
2013-11-18 12:20:00,47.13,47.14,47.05,47.07,68230.27718550107,28.7834,28.7895,28.7345,28.7467,68230.2772
2013-11-18 12:25:00,47.07,47.07,47.0,47.01,32207.38413197172,28.7467,28.7467,28.704,28.7101,32207.3841
2013-11-18 12:30:00,47.0,47.01,46.96,47.01,56334.867018292,28.704,28.7101,28.6795,28.7101,56334.867
2013-11-18 12:35:00,47.01,47.02,46.97,46.98,39389.518572550776,28.7101,28.7162,28.6856,28.6917,39389.5186
2013-11-18 12:40:00,46.99,47.0,46.97,46.98,25361.9122432948,28.6979,28.704,28.6856,28.6917,25361.9122
2013-11-18 12:45:00,46.98,47.0,46.93,46.93,42980.58579284031,28.6917,28.704,28.6612,28.6612,42980.5858
2013-11-18 12:50:00,46.93,46.96,46.9,46.91,86410.05498821681,28.6612,28.6795,28.6429,28.649,86410.055
2013-11-18 12:55:00,46.92,46.95,46.9,46.95,72719.11121086297,28.6551,28.6734,28.6429,28.6734,72719.1112
2013-11-18 13:00:00,46.94,46.95,46.86,46.89,20985.29906856694,28.6673,28.6734,28.6185,28.6368,20985.2991
2013-11-18 13:05:00,46.89,46.91,46.87,46.88,27381.887554707664,28.6368,28.649,28.6246,28.6307,27381.8876
2013-11-18 13:10:00,46.87,46.92,46.87,46.88,62394.79295253057,28.6246,28.6551,28.6246,28.6307,62394.793
2013-11-18 13:15:00,46.88,46.91,46.88,46.89,51397.14959039389,28.6307,28.649,28.6307,28.6368,51397.1496
2013-11-18 13:20:00,46.89,46.94,46.88,46.92,40399.50622825721,28.6368,28.6673,28.6307,28.6551,40399.5062
2013-11-18 13:25:00,46.92,46.93,46.9,46.93,59813.71338794748,28.6551,28.6612,28.6429,28.6612,59813.7134
2013-11-18 13:30:00,46.93,47.01,46.92,46.99,139939.4007406576,28.6612,28.7101,28.6551,28.6979,139939.4007
2013-11-18 13:35:00,47.0,47.01,46.97,46.98,32656.26753450791,28.704,28.7101,28.6856,28.6917,32656.2675
2013-11-18 13:40:00,46.98,46.98,46.92,46.92,33329.5926383122,28.6917,28.6917,28.6551,28.6551,33329.5926
2013-11-18 13:45:00,46.92,46.94,46.9,46.93,46796.094714397936,28.6551,28.6673,28.6429,28.6612,46796.0947
2013-11-18 13:50:00,46.93,47.02,46.93,47.01,113455.27999102233,28.6612,28.7162,28.6612,28.7101,113455.28
2013-11-18 13:55:00,47.02,47.05,47.0,47.05,182134.4405790596,28.7162,28.7345,28.704,28.7345,182134.4406
2013-11-18 14:00:00,47.05,47.07,46.99,47.0,110200.87532263494,28.7345,28.7467,28.6979,28.704,110200.8753
2013-11-18 14:05:00,47.0,47.01,46.99,46.99,26035.23734709909,28.704,28.7101,28.6979,28.6979,26035.2373
2013-11-18 14:10:00,46.99,47.01,46.98,46.99,195600.9426551453,28.6979,28.7101,28.6917,28.6979,195600.9427
2013-11-18 14:15:00,46.99,46.99,46.97,46.98,15149.814835596451,28.6979,28.6979,28.6856,28.6917,15149.8148
2013-11-18 14:20:00,46.98,47.01,46.98,46.98,43092.80664347435,28.6917,28.7101,28.6917,28.6917,43092.8066
2013-11-18 14:25:00,46.98,47.01,46.98,47.01,55661.54191448771,28.6917,28.7101,28.6917,28.7101,55661.5419
2013-11-18 14:30:00,47.01,47.01,46.95,46.95,56671.529570194136,28.7101,28.7101,28.6734,28.6734,56671.5296
2013-11-18 14:35:00,46.94,46.96,46.93,46.96,93255.52687689372,28.6673,28.6795,28.6612,28.6795,93255.5269
2013-11-18 14:40:00,46.95,46.95,46.89,46.9,71035.79845135225,28.6734,28.6734,28.6368,28.6429,71035.7985
2013-11-18 14:45:00,46.91,46.91,46.82,46.83,109078.66681629446,28.649,28.649,28.594,28.6001,109078.6668
2013-11-18 14:50:00,46.84,46.85,46.78,46.79,413870.4971383683,28.6062,28.6124,28.5696,28.5757,413870.4971
2013-11-18 14:55:00,46.79,46.79,46.74,46.76,158792.50364717763,28.5757,28.5757,28.5452,28.5574,158792.5036
2013-11-18 15:00:00,46.76,46.78,46.73,46.76,90225.56390977444,28.5574,28.5696,28.5391,28.5574,90225.5639
2013-11-18 15:05:00,46.76,46.8,46.71,46.71,102345.4157782516,28.5574,28.5818,28.5269,28.5269,102345.4158
2013-11-18 15:10:00,46.72,46.73,46.59,46.61,121984.06463920996,28.533,28.5391,28.4536,28.4658,121984.0646
2013-11-18 15:15:00,46.6,46.68,46.6,46.68,186623.2746044215,28.4597,28.5085,28.4597,28.5085,186623.2746
2013-11-18 15:20:00,46.68,46.68,46.6,46.61,174840.08528784648,28.5085,28.5085,28.4597,28.4658,174840.0853
2013-11-18 15:25:00,46.6,46.66,46.56,46.61,155425.8781281562,28.4597,28.4963,28.4352,28.4658,155425.8781
2013-11-18 15:30:00,46.62,46.62,46.52,46.53,175064.52698911456,28.4719,28.4719,28.4108,28.4169,175064.527
2013-11-18 15:35:00,46.53,46.56,46.5,46.55,240040.39950622825,28.4169,28.4352,28.3986,28.4291,240040.3995
2013-11-18 15:40:00,46.56,46.64,46.54,46.61,173493.4350802379,28.4352,28.4841,28.423,28.4658,173493.4351
2013-11-18 15:45:00,46.6,46.6,46.52,46.52,136236.11266973402,28.4597,28.4597,28.4108,28.4108,136236.1127
2013-11-18 15:50:00,46.52,46.57,46.44,46.44,263157.8947368421,28.4108,28.4414,28.362,28.362,263157.8947
2013-11-18 15:55:00,46.44,46.52,46.44,46.52,385815.2844798563,28.362,28.4108,28.362,28.4108,385815.2845
2013-11-19 09:30:00,46.49,46.6,46.33,46.36,96734.3732465492,28.3925,28.4597,28.2948,28.3131,96734.3732
2013-11-19 09:35:00,46.34,46.38,46.24,46.25,118056.33486701827,28.3009,28.3253,28.2398,28.2459,118056.3349
2013-11-19 09:40:00,46.25,46.43,46.25,46.41,1185052.1826955448,28.2459,28.3559,28.2459,28.3436,1185052.1827
2013-11-19 09:45:00,46.4,46.41,46.3,46.33,74065.76141847155,28.3375,28.3436,28.2765,28.2948,74065.7614
2013-11-19 09:50:00,46.34,46.47,46.33,46.47,83267.87117046346,28.3009,28.3803,28.2948,28.3803,83267.8712
2013-11-19 09:55:00,46.46,46.61,46.44,46.58,50723.824486589605,28.3742,28.4658,28.362,28.4475,50723.8245
2013-11-19 10:00:00,46.59,46.68,46.58,46.66,69015.8231399394,28.4536,28.5085,28.4475,28.4963,69015.8231
2013-11-19 10:05:00,46.66,46.71,46.62,46.62,91684.43496801706,28.4963,28.5269,28.4719,28.4719,91684.435
2013-11-19 10:10:00,46.62,46.64,46.54,46.59,86858.938390753,28.4719,28.4841,28.423,28.4536,86858.9384
2013-11-19 10:15:00,46.59,46.63,46.56,46.6,51846.032992930086,28.4536,28.478,28.4352,28.4597,51846.033
2013-11-19 10:20:00,46.6,46.68,46.6,46.68,99988.7779149366,28.4597,28.5085,28.4597,28.5085,99988.7779
2013-11-19 10:25:00,46.68,46.73,46.66,46.67,86634.4966894849,28.5085,28.5391,28.4963,28.5024,86634.4967
2013-11-19 10:30:00,46.66,46.67,46.59,46.6,49826.05768151722,28.4963,28.5024,28.4536,28.4597,49826.0577
2013-11-19 10:35:00,46.59,46.67,46.59,46.63,75861.29502861631,28.4536,28.5024,28.4536,28.478,75861.295
2013-11-19 10:40:00,46.63,46.7,46.61,46.69,35910.67220289529,28.478,28.5207,28.4658,28.5146,35910.6722
2013-11-19 10:45:00,46.69,46.71,46.62,46.62,101335.42812254516,28.5146,28.5269,28.4719,28.4719,101335.4281
2013-11-19 10:50:00,46.63,46.63,46.53,46.54,24800.80799012457,28.478,28.478,28.4169,28.423,24800.808
2013-11-19 10:55:00,46.54,46.55,46.52,46.53,37145.10155986982,28.423,28.4291,28.4108,28.4169,37145.1016
2013-11-19 11:00:00,46.53,46.54,46.48,46.49,25586.3539445629,28.4169,28.423,28.3864,28.3925,25586.3539
2013-11-19 11:05:00,46.49,46.54,46.48,46.52,29738.525418022666,28.3925,28.423,28.3864,28.4108,29738.5254
2013-11-19 11:10:00,46.51,46.52,46.44,46.44,27830.77095724385,28.4047,28.4108,28.362,28.362,27830.771
2013-11-19 11:15:00,46.44,46.51,46.44,46.49,43317.24834474245,28.362,28.4047,28.362,28.3925,43317.2483
2013-11-19 11:20:00,46.5,46.52,46.47,46.47,54988.21681068342,28.3986,28.4108,28.3803,28.3803,54988.2168
2013-11-19 11:25:00,46.47,46.49,46.44,46.46,132757.26630007854,28.3803,28.3925,28.362,28.3742,132757.2663
2013-11-19 11:30:00,46.46,46.56,46.46,46.52,69352.48569184155,28.3742,28.4352,28.3742,28.4108,69352.4857
2013-11-19 11:35:00,46.52,46.52,46.47,46.48,33890.69689148243,28.4108,28.4108,28.3803,28.3864,33890.6969
2013-11-19 11:40:00,46.47,46.48,46.35,46.36,56895.97127146224,28.3803,28.3864,28.307,28.3131,56895.9713
2013-11-19 11:45:00,46.35,46.4,46.35,46.38,30411.85052182696,28.307,28.3375,28.307,28.3253,30411.8505
2013-11-19 11:50:00,46.38,46.43,46.36,46.42,42195.03983840197,28.3253,28.3559,28.3131,28.3497,42195.0398
2013-11-19 11:55:00,46.43,46.45,46.42,46.45,39052.85602064864,28.3559,28.3681,28.3497,28.3681,39052.856
2013-11-19 12:00:00,46.46,46.49,46.44,46.49,18965.32375715408,28.3742,28.3925,28.362,28.3925,18965.3238
2013-11-19 12:05:00,46.5,46.57,46.5,46.57,31197.396476265287,28.3986,28.4414,28.3986,28.4414,31197.3965
2013-11-19 12:10:00,46.58,46.6,46.55,46.58,40736.16878015935,28.4475,28.4597,28.4291,28.4475,40736.1688
2013-11-19 12:15:00,46.58,46.58,46.53,46.54,26933.00415217147,28.4475,28.4475,28.4169,28.423,26933.0042
2013-11-19 12:20:00,46.54,46.61,46.53,46.6,29738.525418022666,28.423,28.4658,28.4169,28.4597,29738.5254
2013-11-19 12:25:00,46.6,46.6,46.55,46.58,80125.68735271013,28.4597,28.4597,28.4291,28.4475,80125.6874
2013-11-19 12:30:00,46.56,46.6,46.54,46.58,21658.624172371223,28.4352,28.4597,28.423,28.4475,21658.6242
2013-11-19 12:35:00,46.58,46.6,46.57,46.58,12568.735271013353,28.4475,28.4597,28.4414,28.4475,12568.7353
2013-11-19 12:40:00,46.58,46.6,46.54,46.57,58354.84232970486,28.4475,28.4597,28.423,28.4414,58354.8423
2013-11-19 12:45:00,46.57,46.6,46.55,46.55,44888.34025361912,28.4414,28.4597,28.4291,28.4291,44888.3403
2013-11-19 12:50:00,46.55,46.58,46.54,46.56,17506.452698911457,28.4291,28.4475,28.423,28.4352,17506.4527
2013-11-19 12:55:00,46.56,46.56,46.46,46.46,23005.2743799798,28.4352,28.4352,28.3742,28.3742,23005.2744
2013-11-19 13:00:00,46.46,46.5,46.45,46.49,15823.13993940074,28.3742,28.3986,28.3681,28.3925,15823.1399
2013-11-19 13:05:00,46.48,46.51,46.45,46.51,43429.4691953765,28.3864,28.4047,28.3681,28.4047,43429.4692
2013-11-19 13:10:00,46.51,46.51,46.46,46.48,26484.12074963528,28.4047,28.4047,28.3742,28.3864,26484.1207
2013-11-19 13:15:00,46.47,46.54,46.47,46.52,34676.24284592077,28.3803,28.423,28.3803,28.4108,34676.2428
2013-11-19 13:20:00,46.52,46.52,46.43,46.43,66322.52272472225,28.4108,28.4108,28.3559,28.3559,66322.5227
2013-11-19 13:25:00,46.43,46.49,46.42,46.42,91123.33071484682,28.3559,28.3925,28.3497,28.3497,91123.3307
2013-11-19 13:30:00,46.42,46.48,46.39,46.46,82257.88351475704,28.3497,28.3864,28.3314,28.3742,82257.8835
2013-11-19 13:35:00,46.47,46.48,46.43,46.44,35237.34709909101,28.3803,28.3864,28.3559,28.362,35237.3471
2013-11-19 13:40:00,46.43,46.47,46.42,46.47,24127.48288632028,28.3559,28.3803,28.3497,28.3803,24127.4829
2013-11-19 13:45:00,46.47,46.47,46.42,46.46,36359.55560543149,28.3803,28.3803,28.3497,28.3742,36359.5556
2013-11-19 13:50:00,46.46,46.47,46.4,46.44,34676.24284592077,28.3742,28.3803,28.3375,28.362,34676.2428
2013-11-19 13:55:00,46.44,46.47,46.42,46.44,39501.73942318482,28.362,28.3803,28.3497,28.362,39501.7394
2013-11-19 14:00:00,46.43,46.51,46.43,46.48,104140.94938839636,28.3559,28.4047,28.3559,28.3864,104140.9494
2013-11-19 14:05:00,46.48,46.53,46.44,46.44,86410.05498821681,28.3864,28.4169,28.362,28.362,86410.055
2013-11-19 14:10:00,46.44,46.48,46.44,46.47,46571.65301312984,28.362,28.3864,28.362,28.3803,46571.653
2013-11-19 14:15:00,46.48,46.54,46.46,46.54,26933.00415217147,28.3864,28.423,28.3742,28.423,26933.0042
2013-11-19 14:20:00,46.54,46.54,46.48,46.53,37481.76411177197,28.423,28.423,28.3864,28.4169,37481.7641
2013-11-19 14:25:00,46.52,46.56,46.52,46.56,41858.37728649983,28.4108,28.4352,28.4108,28.4352,41858.3773
2013-11-19 14:30:00,46.55,46.63,46.55,46.62,76310.1784311525,28.4291,28.478,28.4291,28.4719,76310.1784
2013-11-19 14:35:00,46.63,46.76,46.62,46.74,163281.33767253955,28.478,28.5574,28.4719,28.5452,163281.3377
2013-11-19 14:40:00,46.75,46.83,46.75,46.79,96285.489844013,28.5513,28.6001,28.5513,28.5757,96285.4898
2013-11-19 14:45:00,46.79,46.82,46.74,46.75,53866.00830434294,28.5757,28.594,28.5452,28.5513,53866.0083
2013-11-19 14:50:00,46.74,46.76,46.71,46.72,37032.880709235775,28.5452,28.5574,28.5269,28.533,37032.8807
2013-11-19 14:55:00,46.72,46.73,46.69,46.69,42419.48153967007,28.533,28.5391,28.5146,28.5146,42419.4815
2013-11-19 15:00:00,46.68,46.74,46.67,46.67,61384.80529682415,28.5085,28.5452,28.5024,28.5024,61384.8053
2013-11-19 15:05:00,46.67,46.73,46.67,46.7,62394.79295253057,28.5024,28.5391,28.5024,28.5207,62394.793
2013-11-19 15:10:00,46.7,46.71,46.67,46.71,38379.53091684435,28.5207,28.5269,28.5024,28.5269,38379.5309
2013-11-19 15:15:00,46.7,46.76,46.7,46.73,56671.529570194136,28.5207,28.5574,28.5207,28.5391,56671.5296
2013-11-19 15:20:00,46.72,46.73,46.65,46.66,43878.352597912686,28.533,28.5391,28.4902,28.4963,43878.3526
2013-11-19 15:25:00,46.66,46.68,46.65,46.67,41633.93558523173,28.4963,28.5085,28.4902,28.5024,41633.9356
2013-11-19 15:30:00,46.67,46.68,46.58,46.59,74626.86567164179,28.5024,28.5085,28.4475,28.4536,74626.8657
2013-11-19 15:35:00,46.59,46.61,46.57,46.59,68566.93973740321,28.4536,28.4658,28.4414,28.4536,68566.9397
2013-11-19 15:40:00,46.59,46.62,46.57,46.6,67220.28952979464,28.4536,28.4719,28.4414,28.4597,67220.2895
2013-11-19 15:45:00,46.6,46.63,46.57,46.62,123779.59824935472,28.4597,28.478,28.4414,28.4719,123779.5982
2013-11-19 15:50:00,46.62,46.62,46.57,46.6,134216.13735832117,28.4719,28.4719,28.4414,28.4597,134216.1374
2013-11-19 15:55:00,46.6,46.65,46.59,46.62,299629.6711929076,28.4597,28.4902,28.4536,28.4719,299629.6712
2013-11-20 09:30:00,47.22,47.33,46.76,46.85,146335.98922679832,28.8383,28.9055,28.5574,28.6124,146335.9892
2013-11-20 09:35:00,46.84,46.87,46.56,46.62,40511.72707889126,28.6062,28.6246,28.4352,28.4719,40511.7271
2013-11-20 09:40:00,46.61,46.68,46.58,46.68,69801.36909437773,28.4658,28.5085,28.4475,28.5085,69801.3691
2013-11-20 09:45:00,46.68,46.69,46.57,46.66,85624.50903377848,28.5085,28.5146,28.4414,28.4963,85624.509
2013-11-20 09:50:00,46.66,46.72,46.59,46.63,66659.1852766244,28.4963,28.533,28.4536,28.478,66659.1853
2013-11-20 09:55:00,46.63,46.64,46.55,46.58,32880.709235776005,28.478,28.4841,28.4291,28.4475,32880.7092
2013-11-20 10:00:00,46.57,46.64,46.57,46.62,62731.45550443272,28.4414,28.4841,28.4414,28.4719,62731.4555
2013-11-20 10:05:00,46.62,46.67,46.57,46.63,55324.87936258557,28.4719,28.5024,28.4414,28.478,55324.8794
2013-11-20 10:10:00,46.65,46.71,46.63,46.71,51509.37044102794,28.4902,28.5269,28.478,28.5269,51509.3704
2013-11-20 10:15:00,46.71,46.72,46.66,46.68,15486.477387498597,28.5269,28.533,28.4963,28.5085,15486.4774
2013-11-20 10:20:00,46.69,46.81,46.69,46.7,82818.98776792728,28.5146,28.5879,28.5146,28.5207,82818.9878
2013-11-20 10:25:00,46.7,46.76,46.63,46.63,38603.97261811244,28.5207,28.5574,28.478,28.478,38603.9726
2013-11-20 10:30:00,46.63,46.65,46.59,46.59,56559.30871956009,28.478,28.4902,28.4536,28.4536,56559.3087
2013-11-20 10:35:00,46.59,46.65,46.52,46.65,90562.22646167658,28.4536,28.4902,28.4108,28.4902,90562.2265
2013-11-20 10:40:00,46.65,46.65,46.6,46.63,33778.476040848385,28.4902,28.4902,28.4597,28.478,33778.476
2013-11-20 10:45:00,46.64,46.75,46.63,46.73,84614.52137807204,28.4841,28.5513,28.478,28.5391,84614.5214
2013-11-20 10:50:00,46.73,46.73,46.63,46.73,45225.00280552126,28.5391,28.5391,28.478,28.5391,45225.0028
2013-11-20 10:55:00,46.72,46.72,46.65,46.71,36135.113904163394,28.533,28.533,28.4902,28.5269,36135.1139
2013-11-20 11:00:00,46.72,46.73,46.64,46.67,31646.27987880148,28.533,28.5391,28.4841,28.5024,31646.2799
2013-11-20 11:05:00,46.66,46.7,46.63,46.69,32992.93008641005,28.4963,28.5207,28.478,28.5146,32992.9301
2013-11-20 11:10:00,46.68,46.68,46.63,46.68,29289.642015486475,28.5085,28.5085,28.478,28.5085,29289.642
2013-11-20 11:15:00,46.68,46.68,46.64,46.64,43092.80664347435,28.5085,28.5085,28.4841,28.4841,43092.8066
2013-11-20 11:20:00,46.63,46.65,46.63,46.63,34900.68454718887,28.478,28.4902,28.478,28.478,34900.6845
2013-11-20 11:25:00,46.64,46.69,46.64,46.66,23678.599483784084,28.4841,28.5146,28.4841,28.4963,23678.5995
2013-11-20 11:30:00,46.67,46.72,46.66,46.7,39613.96027381888,28.5024,28.533,28.4963,28.5207,39613.9603
2013-11-20 11:35:00,46.71,46.75,46.66,46.66,117495.23061384803,28.5269,28.5513,28.4963,28.4963,117495.2306
2013-11-20 11:40:00,46.66,46.68,46.63,46.66,107619.79575805184,28.4963,28.5085,28.478,28.4963,107619.7958
2013-11-20 11:45:00,46.67,46.71,46.67,46.71,17955.336101447647,28.5024,28.5269,28.5024,28.5269,17955.3361
2013-11-20 11:50:00,46.71,46.74,46.7,46.71,14813.15228369431,28.5269,28.5452,28.5207,28.5269,14813.1523
2013-11-20 11:55:00,46.7,46.71,46.68,46.69,17506.452698911457,28.5207,28.5269,28.5085,28.5146,17506.4527
2013-11-20 12:00:00,46.68,46.76,46.68,46.74,32992.93008641005,28.5085,28.5574,28.5085,28.5452,32992.9301
2013-11-20 12:05:00,46.75,46.8,46.75,46.8,17506.452698911457,28.5513,28.5818,28.5513,28.5818,17506.4527
2013-11-20 12:10:00,46.8,46.83,46.75,46.76,45673.886208057454,28.5818,28.6001,28.5513,28.5574,45673.8862
2013-11-20 12:15:00,46.76,46.82,46.76,46.8,17282.01099764336,28.5574,28.594,28.5574,28.5818,17282.011
2013-11-20 12:20:00,46.81,46.83,46.81,46.81,22219.728425541463,28.5879,28.6001,28.5879,28.5879,22219.7284
2013-11-20 12:25:00,46.81,46.83,46.76,46.78,29738.525418022666,28.5879,28.6001,28.5574,28.5696,29738.5254
2013-11-20 12:30:00,46.78,46.78,46.7,46.7,25249.69139266076,28.5696,28.5696,28.5207,28.5207,25249.6914
2013-11-20 12:35:00,46.71,46.75,46.7,46.72,21546.403321737176,28.5269,28.5513,28.5207,28.533,21546.4033
2013-11-20 12:40:00,46.71,46.71,46.68,46.7,25361.9122432948,28.5269,28.5269,28.5085,28.5207,25361.9122
2013-11-20 12:45:00,46.69,46.75,46.69,46.73,28167.433509146,28.5146,28.5513,28.5146,28.5391,28167.4335
2013-11-20 12:50:00,46.74,46.76,46.71,46.73,23117.495230613848,28.5452,28.5574,28.5269,28.5391,23117.4952
2013-11-20 12:55:00,46.73,46.75,46.68,46.68,36696.21815733363,28.5391,28.5513,28.5085,28.5085,36696.2182
2013-11-20 13:00:00,46.68,46.74,46.68,46.73,31421.838177533384,28.5085,28.5452,28.5085,28.5391,31421.8382
2013-11-20 13:05:00,46.72,46.75,46.7,46.74,68118.05633486701,28.533,28.5513,28.5207,28.5452,68118.0563
2013-11-20 13:10:00,46.73,46.76,46.73,46.76,15710.919088766692,28.5391,28.5574,28.5391,28.5574,15710.9191
2013-11-20 13:15:00,46.76,46.76,46.72,46.74,14588.710582426214,28.5574,28.5574,28.533,28.5452,14588.7106
2013-11-20 13:20:00,46.73,46.76,46.73,46.76,16720.906744473123,28.5391,28.5574,28.5391,28.5574,16720.9067
2013-11-20 13:25:00,46.76,46.78,46.76,46.78,18853.10290652003,28.5574,28.5696,28.5574,28.5696,18853.1029
2013-11-20 13:30:00,46.78,46.79,46.77,46.78,14925.373134328358,28.5696,28.5757,28.5635,28.5696,14925.3731
2013-11-20 13:35:00,46.79,46.82,46.78,46.81,16496.465043205026,28.5757,28.594,28.5696,28.5879,16496.465
2013-11-20 13:40:00,46.81,46.86,46.81,46.86,24351.92458758837,28.5879,28.6185,28.5879,28.6185,24351.9246
2013-11-20 13:45:00,46.86,46.91,46.86,46.9,27606.32925597576,28.6185,28.649,28.6185,28.6429,27606.3293
2013-11-20 13:50:00,46.9,46.91,46.85,46.86,22668.611828077657,28.6429,28.649,28.6124,28.6185,22668.6118
2013-11-20 13:55:00,46.85,46.85,46.82,46.83,17282.01099764336,28.6124,28.6124,28.594,28.6001,17282.011
2013-11-20 14:00:00,46.83,46.89,46.64,46.82,231062.73145550443,28.6001,28.6368,28.4841,28.594,231062.7315
2013-11-20 14:05:00,46.83,46.87,46.71,46.76,137919.42542924476,28.6001,28.6246,28.5269,28.5574,137919.4254
2013-11-20 14:10:00,46.76,46.79,46.65,46.69,134328.3582089552,28.5574,28.5757,28.4902,28.5146,134328.3582
2013-11-20 14:15:00,46.68,46.92,46.64,46.9,136909.43777353832,28.5085,28.6551,28.4841,28.6429,136909.4378
2013-11-20 14:20:00,46.9,46.93,46.83,46.92,98193.24430479182,28.6429,28.6612,28.6001,28.6551,98193.2443
2013-11-20 14:25:00,46.92,46.93,46.85,46.9,63292.55975760296,28.6551,28.6612,28.6124,28.6429,63292.5598
2013-11-20 14:30:00,46.9,46.93,46.85,46.85,58579.28403097295,28.6429,28.6612,28.6124,28.6124,58579.284
2013-11-20 14:35:00,46.85,46.88,46.79,46.83,64078.105712041295,28.6124,28.6307,28.5757,28.6001,64078.1057
2013-11-20 14:40:00,46.83,46.83,46.73,46.76,72382.44865896083,28.6001,28.6001,28.5391,28.5574,72382.4487
2013-11-20 14:45:00,46.75,46.79,46.71,46.78,72606.89036022892,28.5513,28.5757,28.5269,28.5696,72606.8904
2013-11-20 14:50:00,46.79,46.79,46.69,46.72,122994.0522949164,28.5757,28.5757,28.5146,28.533,122994.0523
2013-11-20 14:55:00,46.72,46.73,46.63,46.66,60262.59679048367,28.533,28.5391,28.478,28.4963,60262.5968
2013-11-20 15:00:00,46.66,46.66,46.52,46.52,447424.5314779486,28.4963,28.4963,28.4108,28.4108,447424.5315
2013-11-20 15:05:00,46.51,46.56,46.46,46.48,87420.04264392324,28.4047,28.4352,28.3742,28.3864,87420.0426
2013-11-20 15:10:00,46.48,46.51,46.46,46.49,149141.51049264954,28.3864,28.4047,28.3742,28.3925,149141.5105
2013-11-20 15:15:00,46.49,46.49,46.43,46.43,108742.00426439232,28.3925,28.3925,28.3559,28.3559,108742.0043
2013-11-20 15:20:00,46.43,46.47,46.38,46.4,173156.77252833574,28.3559,28.3803,28.3253,28.3375,173156.7725
2013-11-20 15:25:00,46.4,46.44,46.39,46.42,81921.22096285489,28.3375,28.362,28.3314,28.3497,81921.221
2013-11-20 15:30:00,46.41,46.43,46.38,46.38,100100.99876557064,28.3436,28.3559,28.3253,28.3253,100100.9988
2013-11-20 15:35:00,46.38,46.4,46.35,46.37,142632.70115587476,28.3253,28.3375,28.307,28.3192,142632.7012
2013-11-20 15:40:00,46.37,46.4,46.35,46.35,125911.79441140164,28.3192,28.3375,28.307,28.307,125911.7944
2013-11-20 15:45:00,46.35,46.38,46.31,46.33,195600.9426551453,28.307,28.3253,28.2826,28.2948,195600.9427
2013-11-20 15:50:00,46.34,46.35,46.31,46.34,334642.5765907305,28.3009,28.307,28.2826,28.3009,334642.5766
2013-11-20 15:55:00,46.34,46.42,46.34,46.36,476040.8483896308,28.3009,28.3497,28.3009,28.3131,476040.8484
2013-11-21 09:30:00,46.63,46.81,46.56,46.7,117046.34721131186,28.478,28.5879,28.4352,28.5207,117046.3472
2013-11-21 09:35:00,46.7,46.78,46.56,46.56,85736.72988441252,28.5207,28.5696,28.4352,28.4352,85736.7299
2013-11-21 09:40:00,46.55,46.59,46.51,46.56,54427.11255751318,28.4291,28.4536,28.4047,28.4352,54427.1126
2013-11-21 09:45:00,46.56,46.59,46.43,46.45,95948.82729211087,28.4352,28.4536,28.3559,28.3681,95948.8273
2013-11-21 09:50:00,46.44,46.44,46.36,46.36,75973.51587925036,28.362,28.362,28.3131,28.3131,75973.5159
2013-11-21 09:55:00,46.36,46.43,46.3,46.39,74739.08652227583,28.3131,28.3559,28.2765,28.3314,74739.0865
2013-11-21 10:00:00,46.39,46.42,46.31,46.41,102457.63662888564,28.3314,28.3497,28.2826,28.3436,102457.6366
2013-11-21 10:05:00,46.41,46.51,46.39,46.49,49152.73257771294,28.3436,28.4047,28.3314,28.3925,49152.7326
2013-11-21 10:10:00,46.5,46.62,46.5,46.54,118280.77656828638,28.3986,28.4719,28.3986,28.423,118280.7766
2013-11-21 10:15:00,46.54,46.63,46.54,46.63,107058.6915048816,28.423,28.478,28.423,28.478,107058.6915
2013-11-21 10:20:00,46.63,46.77,46.6,46.72,128492.87397598474,28.478,28.5635,28.4597,28.533,128492.874
2013-11-21 10:25:00,46.72,46.8,46.71,46.8,35461.78880035911,28.533,28.5818,28.5269,28.5818,35461.7888
2013-11-21 10:30:00,46.8,46.91,46.8,46.91,47469.41981820222,28.5818,28.649,28.5818,28.649,47469.4198
2013-11-21 10:35:00,46.91,46.91,46.79,46.83,52070.47469419818,28.649,28.649,28.5757,28.6001,52070.4747
2013-11-21 10:40:00,46.83,46.92,46.82,46.89,48928.29087644485,28.6001,28.6551,28.594,28.6368,48928.2909
2013-11-21 10:45:00,46.9,46.95,46.87,46.87,45786.1070586915,28.6429,28.6734,28.6246,28.6246,45786.1071
2013-11-21 10:50:00,46.86,46.88,46.8,46.81,39501.73942318482,28.6185,28.6307,28.5818,28.5879,39501.7394
2013-11-21 10:55:00,46.81,46.86,46.81,46.86,27381.887554707664,28.5879,28.6185,28.5879,28.6185,27381.8876
2013-11-21 11:00:00,46.87,46.91,46.85,46.86,37593.984962406015,28.6246,28.649,28.6124,28.6185,37593.985
2013-11-21 11:05:00,46.85,46.86,46.83,46.85,57905.95892716866,28.6124,28.6185,28.6001,28.6124,57905.9589
2013-11-21 11:10:00,46.85,46.86,46.83,46.85,40399.50622825721,28.6124,28.6185,28.6001,28.6124,40399.5062
2013-11-21 11:15:00,46.86,46.86,46.83,46.85,52182.69554483223,28.6185,28.6185,28.6001,28.6124,52182.6955
2013-11-21 11:20:00,46.85,46.9,46.85,46.85,36808.43900796768,28.6124,28.6429,28.6124,28.6124,36808.439
2013-11-21 11:25:00,46.85,46.88,46.83,46.87,35461.78880035911,28.6124,28.6307,28.6001,28.6246,35461.7888
2013-11-21 11:30:00,46.87,46.94,46.87,46.9,109864.2127707328,28.6246,28.6673,28.6246,28.6429,109864.2128
2013-11-21 11:35:00,46.9,46.93,46.88,46.91,43766.13174727864,28.6429,28.6612,28.6307,28.649,43766.1317
2013-11-21 11:40:00,46.91,46.94,46.89,46.93,32768.48838514196,28.649,28.6673,28.6368,28.6612,32768.4884
2013-11-21 11:45:00,46.93,46.97,46.93,46.97,41185.052182695545,28.6612,28.6856,28.6612,28.6856,41185.0522
2013-11-21 11:50:00,46.97,47.01,46.94,47.01,47020.53641566603,28.6856,28.7101,28.6673,28.7101,47020.5364
2013-11-21 11:55:00,47.01,47.1,47.01,47.1,60262.59679048367,28.7101,28.765,28.7101,28.765,60262.5968
2013-11-21 12:00:00,47.1,47.15,47.09,47.1,154976.99472562002,28.765,28.7956,28.7589,28.765,154976.9947
2013-11-21 12:05:00,47.1,47.13,47.05,47.1,84053.4171249018,28.765,28.7834,28.7345,28.765,84053.4171
2013-11-21 12:10:00,47.1,47.13,47.06,47.06,69913.58994501177,28.765,28.7834,28.7406,28.7406,69913.5899
2013-11-21 12:15:00,47.05,47.09,47.03,47.09,17955.336101447647,28.7345,28.7589,28.7223,28.7589,17955.3361
2013-11-21 12:20:00,47.09,47.09,47.08,47.09,21658.624172371223,28.7589,28.7589,28.7528,28.7589,21658.6242
2013-11-21 12:25:00,47.09,47.11,47.06,47.11,26259.679048367187,28.7589,28.7711,28.7406,28.7711,26259.679
2013-11-21 12:30:00,47.1,47.11,47.07,47.09,42643.923240938166,28.765,28.7711,28.7467,28.7589,42643.9232
2013-11-21 12:35:00,47.08,47.09,47.07,47.09,19975.31141286051,28.7528,28.7589,28.7467,28.7589,19975.3114
2013-11-21 12:40:00,47.09,47.1,47.07,47.09,26820.783301537424,28.7589,28.765,28.7467,28.7589,26820.7833
2013-11-21 12:45:00,47.09,47.09,47.0,47.01,77207.94523622488,28.7589,28.7589,28.704,28.7101,77207.9452
2013-11-21 12:50:00,47.01,47.01,46.96,46.97,41858.37728649983,28.7101,28.7101,28.6795,28.6856,41858.3773
2013-11-21 12:55:00,46.97,46.98,46.96,46.98,35798.45135226125,28.6856,28.6917,28.6795,28.6917,35798.4514
2013-11-21 13:00:00,46.97,47.0,46.97,46.98,40062.84367635506,28.6856,28.704,28.6856,28.6917,40062.8437
2013-11-21 13:05:00,46.98,47.04,46.97,47.03,31085.17562563124,28.6917,28.7284,28.6856,28.7223,31085.1756
2013-11-21 13:10:00,47.02,47.05,46.99,47.04,40736.16878015935,28.7162,28.7345,28.6979,28.7284,40736.1688
2013-11-21 13:15:00,47.04,47.08,47.04,47.07,74963.52822354394,28.7284,28.7528,28.7284,28.7467,74963.5282
2013-11-21 13:20:00,47.06,47.1,47.04,47.05,95612.16474020873,28.7406,28.765,28.7284,28.7345,95612.1647
2013-11-21 13:25:00,47.05,47.09,47.04,47.06,54539.33340814723,28.7345,28.7589,28.7284,28.7406,54539.3334
2013-11-21 13:30:00,47.06,47.08,47.04,47.05,35349.56794972506,28.7406,28.7528,28.7284,28.7345,35349.5679
2013-11-21 13:35:00,47.04,47.05,47.02,47.04,15935.360790034789,28.7284,28.7345,28.7162,28.7284,15935.3608
2013-11-21 13:40:00,47.04,47.08,47.01,47.08,53080.46234990461,28.7284,28.7528,28.7101,28.7528,53080.4623
2013-11-21 13:45:00,47.08,47.09,47.04,47.09,58467.0631803389,28.7528,28.7589,28.7284,28.7589,58467.0632
2013-11-21 13:50:00,47.09,47.09,47.05,47.07,64526.98911457748,28.7589,28.7589,28.7345,28.7467,64526.9891
2013-11-21 13:55:00,47.07,47.08,47.04,47.07,37593.984962406015,28.7467,28.7528,28.7284,28.7467,37593.985
2013-11-21 14:00:00,47.07,47.08,47.04,47.04,28504.09606104814,28.7467,28.7528,28.7284,28.7284,28504.0961
2013-11-21 14:05:00,47.04,47.06,47.02,47.03,52294.91639546627,28.7284,28.7406,28.7162,28.7223,52294.9164
2013-11-21 14:10:00,47.03,47.06,47.02,47.05,70586.91504881607,28.7223,28.7406,28.7162,28.7345,70586.915
2013-11-21 14:15:00,47.05,47.09,47.05,47.07,32656.26753450791,28.7345,28.7589,28.7345,28.7467,32656.2675
2013-11-21 14:20:00,47.08,47.09,47.07,47.09,30636.29222309505,28.7528,28.7589,28.7467,28.7589,30636.2922
2013-11-21 14:25:00,47.09,47.09,47.06,47.06,33217.37178767815,28.7589,28.7589,28.7406,28.7406,33217.3718
2013-11-21 14:30:00,47.07,47.09,47.03,47.05,89327.79710470205,28.7467,28.7589,28.7223,28.7345,89327.7971
2013-11-21 14:35:00,47.05,47.09,47.04,47.08,35686.2305016272,28.7345,28.7589,28.7284,28.7528,35686.2305
2013-11-21 14:40:00,47.07,47.1,47.06,47.09,61609.24699809224,28.7467,28.765,28.7406,28.7589,61609.247
2013-11-21 14:45:00,47.1,47.1,47.04,47.07,37257.32241050387,28.765,28.765,28.7284,28.7467,37257.3224
2013-11-21 14:50:00,47.07,47.09,47.07,47.09,36022.89305352934,28.7467,28.7589,28.7467,28.7589,36022.8931
2013-11-21 14:55:00,47.09,47.09,47.07,47.09,44439.45685108293,28.7589,28.7589,28.7467,28.7589,44439.4569
2013-11-21 15:00:00,47.09,47.09,47.08,47.08,77769.04948939513,28.7589,28.7589,28.7528,28.7528,77769.0495
2013-11-21 15:05:00,47.09,47.12,47.08,47.12,56559.30871956009,28.7589,28.7773,28.7528,28.7773,56559.3087
2013-11-21 15:10:00,47.12,47.12,47.09,47.09,48254.96577264056,28.7773,28.7773,28.7589,28.7589,48254.9658
2013-11-21 15:15:00,47.09,47.13,47.07,47.09,86746.71754011895,28.7589,28.7834,28.7467,28.7589,86746.7175
2013-11-21 15:20:00,47.09,47.14,47.09,47.14,88766.69285153181,28.7589,28.7895,28.7589,28.7895,88766.6929
2013-11-21 15:25:00,47.14,47.17,47.12,47.17,64639.209965211536,28.7895,28.8078,28.7773,28.8078,64639.21
2013-11-21 15:30:00,47.17,47.19,47.09,47.09,115026.371899899,28.8078,28.82,28.7589,28.7589,115026.3719
2013-11-21 15:35:00,47.09,47.17,47.09,47.17,98417.68600605991,28.7589,28.8078,28.7589,28.8078,98417.686
2013-11-21 15:40:00,47.17,47.18,47.14,47.17,124901.8067556952,28.8078,28.8139,28.7895,28.8078,124901.8068
2013-11-21 15:45:00,47.16,47.17,47.1,47.11,293681.9661093031,28.8017,28.8078,28.765,28.7711,293681.9661
2013-11-21 15:50:00,47.11,47.17,47.1,47.17,274379.9798002469,28.7711,28.8078,28.765,28.8078,274379.9798
2013-11-21 15:55:00,47.17,47.19,47.13,47.17,361800.0224441701,28.8078,28.82,28.7834,28.8078,361800.0224
2013-11-22 09:30:00,47.16,47.22,47.01,47.04,101559.86982381326,28.8017,28.8383,28.7101,28.7284,101559.8698
2013-11-22 09:35:00,47.04,47.1,47.03,47.05,58018.17977780271,28.7284,28.765,28.7223,28.7345,58018.1798
2013-11-22 09:40:00,47.05,47.11,47.04,47.07,47020.53641566603,28.7345,28.7711,28.7284,28.7467,47020.5364
2013-11-22 09:45:00,47.08,47.1,47.05,47.08,44439.45685108293,28.7528,28.765,28.7345,28.7528,44439.4569
2013-11-22 09:50:00,47.08,47.16,47.08,47.09,67444.73123106273,28.7528,28.8017,28.7528,28.7589,67444.7312
2013-11-22 09:55:00,47.07,47.09,47.01,47.03,45898.32790932555,28.7467,28.7589,28.7101,28.7223,45898.3279
2013-11-22 10:00:00,47.04,47.05,46.88,46.92,81921.22096285489,28.7284,28.7345,28.6307,28.6551,81921.221
2013-11-22 10:05:00,46.92,46.93,46.89,46.9,44327.23600044888,28.6551,28.6612,28.6368,28.6429,44327.236
2013-11-22 10:10:00,46.9,47.06,46.9,47.04,61833.68869936034,28.6429,28.7406,28.6429,28.7284,61833.6887
2013-11-22 10:15:00,47.03,47.08,47.02,47.08,62619.234653798674,28.7223,28.7528,28.7162,28.7528,62619.2347
2013-11-22 10:20:00,47.07,47.09,47.05,47.09,46234.990461227695,28.7467,28.7589,28.7345,28.7589,46234.9905
2013-11-22 10:25:00,47.09,47.1,47.08,47.09,71035.79845135225,28.7589,28.765,28.7528,28.7589,71035.7985
2013-11-22 10:30:00,47.09,47.17,47.08,47.17,79901.24565144203,28.7589,28.8078,28.7528,28.8078,79901.2457
2013-11-22 10:35:00,47.16,47.18,47.15,47.17,44327.23600044888,28.8017,28.8139,28.7956,28.8078,44327.236
2013-11-22 10:40:00,47.17,47.2,47.17,47.18,48030.524071372456,28.8078,28.8261,28.8078,28.8139,48030.5241
2013-11-22 10:45:00,47.18,47.18,47.14,47.16,52070.47469419818,28.8139,28.8139,28.7895,28.8017,52070.4747
2013-11-22 10:50:00,47.16,47.17,47.14,47.14,40623.9479295253,28.8017,28.8078,28.7895,28.7895,40623.9479
2013-11-22 10:55:00,47.14,47.15,47.08,47.08,117607.45146448207,28.7895,28.7956,28.7528,28.7528,117607.4515
2013-11-22 11:00:00,47.09,47.09,47.07,47.09,49264.95342834698,28.7589,28.7589,28.7467,28.7589,49264.9534
2013-11-22 11:05:00,47.09,47.09,47.08,47.08,42980.58579284031,28.7589,28.7589,28.7528,28.7528,42980.5858
2013-11-22 11:10:00,47.08,47.09,47.03,47.04,68903.60228930535,28.7528,28.7589,28.7223,28.7284,68903.6023
2013-11-22 11:15:00,47.04,47.05,47.01,47.04,30299.629671192903,28.7284,28.7345,28.7101,28.7284,30299.6297
2013-11-22 11:20:00,47.05,47.05,47.02,47.04,34788.46369655482,28.7345,28.7345,28.7162,28.7284,34788.4637
2013-11-22 11:25:00,47.04,47.04,46.97,46.99,40175.06452698911,28.7284,28.7284,28.6856,28.6979,40175.0645
2013-11-22 11:30:00,47.0,47.01,46.87,46.87,263606.7781393783,28.704,28.7101,28.6246,28.6246,263606.7781
2013-11-22 11:35:00,46.88,46.9,46.84,46.87,61497.02614745819,28.6307,28.6429,28.6062,28.6246,61497.0261
2013-11-22 11:40:00,46.87,46.93,46.86,46.86,35798.45135226125,28.6246,28.6612,28.6185,28.6185,35798.4514
2013-11-22 11:45:00,46.86,46.94,46.85,46.94,48703.84917517674,28.6185,28.6673,28.6124,28.6673,48703.8492
2013-11-22 11:50:00,46.94,47.0,46.94,46.94,51397.14959039389,28.6673,28.704,28.6673,28.6673,51397.1496
2013-11-22 11:55:00,46.93,47.0,46.93,46.98,46122.76961059365,28.6612,28.704,28.6612,28.6917,46122.7696
2013-11-22 12:00:00,46.98,46.99,46.95,46.95,27381.887554707664,28.6917,28.6979,28.6734,28.6734,27381.8876
2013-11-22 12:05:00,46.95,46.97,46.92,46.93,48703.84917517674,28.6734,28.6856,28.6551,28.6612,48703.8492
2013-11-22 12:10:00,46.93,46.97,46.9,46.97,67893.61463359892,28.6612,28.6856,28.6429,28.6856,67893.6146
2013-11-22 12:15:00,46.96,46.99,46.96,46.98,26371.89989900124,28.6795,28.6979,28.6795,28.6917,26371.8999
2013-11-22 12:20:00,46.98,47.0,46.94,46.95,30748.513073729097,28.6917,28.704,28.6673,28.6734,30748.5131
2013-11-22 12:25:00,46.94,46.95,46.86,46.86,43990.57344854674,28.6673,28.6734,28.6185,28.6185,43990.5734
2013-11-22 12:30:00,46.86,46.93,46.85,46.93,26596.34160026933,28.6185,28.6612,28.6124,28.6612,26596.3416
2013-11-22 12:35:00,46.92,46.94,46.91,46.93,21883.06587363932,28.6551,28.6673,28.649,28.6612,21883.0659
2013-11-22 12:40:00,46.92,46.93,46.92,46.93,13578.722926719784,28.6551,28.6612,28.6551,28.6612,13578.7229
2013-11-22 12:45:00,46.93,46.93,46.92,46.93,22668.611828077657,28.6612,28.6612,28.6551,28.6612,22668.6118
2013-11-22 12:50:00,46.93,46.94,46.93,46.93,17843.1152508136,28.6612,28.6673,28.6612,28.6612,17843.1153
2013-11-22 12:55:00,46.93,46.98,46.93,46.95,76759.0618336887,28.6612,28.6917,28.6612,28.6734,76759.0618
2013-11-22 13:00:00,46.95,46.96,46.91,46.92,70250.25249691392,28.6734,28.6795,28.649,28.6551,70250.2525
2013-11-22 13:05:00,46.92,46.93,46.88,46.88,28840.758612950285,28.6551,28.6612,28.6307,28.6307,28840.7586
2013-11-22 13:10:00,46.88,46.91,46.88,46.9,29065.20031421838,28.6307,28.649,28.6307,28.6429,29065.2003
2013-11-22 13:15:00,46.91,46.92,46.87,46.87,20873.078217932893,28.649,28.6551,28.6246,28.6246,20873.0782
2013-11-22 13:20:00,46.87,46.89,46.86,46.86,21321.961620469083,28.6246,28.6368,28.6185,28.6185,21321.9616
2013-11-22 13:25:00,46.86,46.88,46.84,46.84,49152.73257771294,28.6185,28.6307,28.6062,28.6062,49152.7326
2013-11-22 13:30:00,46.84,46.85,46.8,46.84,49264.95342834698,28.6062,28.6124,28.5818,28.6062,49264.9534
2013-11-22 13:35:00,46.83,46.85,46.82,46.83,41185.052182695545,28.6001,28.6124,28.594,28.6001,41185.0522
2013-11-22 13:40:00,46.84,46.85,46.83,46.83,51172.7078891258,28.6062,28.6124,28.6001,28.6001,51172.7079
2013-11-22 13:45:00,46.83,46.84,46.8,46.81,28840.758612950285,28.6001,28.6062,28.5818,28.5879,28840.7586
2013-11-22 13:50:00,46.81,46.82,46.75,46.75,48479.40747390865,28.5879,28.594,28.5513,28.5513,48479.4075
2013-11-22 13:55:00,46.75,46.76,46.68,46.68,87083.38009202109,28.5513,28.5574,28.5085,28.5085,87083.3801
2013-11-22 14:00:00,46.68,46.73,46.67,46.71,69352.48569184155,28.5085,28.5391,28.5024,28.5269,69352.4857
2013-11-22 14:05:00,46.72,46.73,46.67,46.69,116934.1263606778,28.533,28.5391,28.5024,28.5146,116934.1264
2013-11-22 14:10:00,46.7,46.76,46.69,46.74,63965.88486140725,28.5207,28.5574,28.5146,28.5452,63965.8849
2013-11-22 14:15:00,46.74,46.76,46.7,46.7,54988.21681068342,28.5452,28.5574,28.5207,28.5207,54988.2168
2013-11-22 14:20:00,46.7,46.71,46.68,46.68,75300.19077544607,28.5207,28.5269,28.5085,28.5085,75300.1908
2013-11-22 14:25:00,46.68,46.68,46.65,46.68,77095.72438559085,28.5085,28.5085,28.4902,28.5085,77095.7244
2013-11-22 14:30:00,46.68,46.76,46.68,46.74,49938.27853215127,28.5085,28.5574,28.5085,28.5452,49938.2785
2013-11-22 14:35:00,46.74,46.75,46.72,46.73,36920.65985860173,28.5452,28.5513,28.533,28.5391,36920.6599
2013-11-22 14:40:00,46.74,46.74,46.7,46.7,48030.524071372456,28.5452,28.5452,28.5207,28.5207,48030.5241
2013-11-22 14:45:00,46.7,46.74,46.69,46.74,48142.7449220065,28.5207,28.5452,28.5146,28.5452,48142.7449
2013-11-22 14:50:00,46.74,46.81,46.74,46.77,43429.4691953765,28.5452,28.5879,28.5452,28.5635,43429.4692
2013-11-22 14:55:00,46.78,46.83,46.78,46.82,51284.928739759845,28.5696,28.6001,28.5696,28.594,51284.9287
2013-11-22 15:00:00,46.83,46.87,46.81,46.87,62619.234653798674,28.6001,28.6246,28.5879,28.6246,62619.2347
2013-11-22 15:05:00,46.87,46.92,46.87,46.9,67108.06867916058,28.6246,28.6551,28.6246,28.6429,67108.0687
2013-11-22 15:10:00,46.9,46.91,46.89,46.9,54314.891706879134,28.6429,28.649,28.6368,28.6429,54314.8917
2013-11-22 15:15:00,46.91,46.93,46.89,46.91,49713.83683088318,28.649,28.6612,28.6368,28.649,49713.8368
2013-11-22 15:20:00,46.92,46.92,46.85,46.87,168667.93850297385,28.6551,28.6551,28.6124,28.6246,168667.9385
2013-11-22 15:25:00,46.86,46.87,46.83,46.83,60711.48019301986,28.6185,28.6246,28.6001,28.6001,60711.4802
2013-11-22 15:30:00,46.83,46.84,46.81,46.83,83941.19627426776,28.6001,28.6062,28.5879,28.6001,83941.1963
2013-11-22 15:35:00,46.84,46.9,46.83,46.88,150263.71899899,28.6062,28.6429,28.6001,28.6307,150263.719
2013-11-22 15:40:00,46.89,46.93,46.88,46.9,81472.3375603187,28.6368,28.6612,28.6307,28.6429,81472.3376
2013-11-22 15:45:00,46.9,46.92,46.89,46.89,103579.84513522612,28.6429,28.6551,28.6368,28.6368,103579.8451
2013-11-22 15:50:00,46.89,46.93,46.89,46.89,157221.41173830096,28.6368,28.6612,28.6368,28.6368,157221.4117
2013-11-22 15:55:00,46.89,46.96,46.89,46.9,371787.6781506004,28.6368,28.6795,28.6368,28.6429,371787.6782
2013-11-25 09:30:00,47.18,47.21,46.85,46.85,126585.11951520592,28.8139,28.8322,28.6124,28.6124,126585.1195
2013-11-25 09:35:00,46.86,46.89,46.68,46.74,94041.07283133206,28.6185,28.6368,28.5085,28.5452,94041.0728
2013-11-25 09:40:00,46.75,46.81,46.68,46.74,176635.61889799123,28.5513,28.5879,28.5085,28.5452,176635.6189
2013-11-25 09:45:00,46.75,46.81,46.66,46.68,126697.34036583996,28.5513,28.5879,28.4963,28.5085,126697.3404
2013-11-25 09:50:00,46.68,46.81,46.68,46.76,79901.24565144203,28.5085,28.5879,28.5085,28.5574,79901.2457
2013-11-25 09:55:00,46.76,46.83,46.76,46.78,80125.68735271013,28.5574,28.6001,28.5574,28.5696,80125.6874
2013-11-25 10:00:00,46.78,46.82,46.76,46.78,109864.2127707328,28.5696,28.594,28.5574,28.5696,109864.2128
2013-11-25 10:05:00,46.78,46.78,46.68,46.68,72494.66950959488,28.5696,28.5696,28.5085,28.5085,72494.6695
2013-11-25 10:10:00,46.69,46.69,46.64,46.66,67893.61463359892,28.5146,28.5146,28.4841,28.4963,67893.6146
2013-11-25 10:15:00,46.66,46.67,46.58,46.62,50611.60363595556,28.4963,28.5024,28.4475,28.4719,50611.6036
2013-11-25 10:20:00,46.62,46.69,46.57,46.57,60711.48019301986,28.4719,28.5146,28.4414,28.4414,60711.4802
2013-11-25 10:25:00,46.57,46.61,46.56,46.6,56783.75042082819,28.4414,28.4658,28.4352,28.4597,56783.7504
2013-11-25 10:30:00,46.6,46.68,46.59,46.67,86410.05498821681,28.4597,28.5085,28.4536,28.5024,86410.055
2013-11-25 10:35:00,46.67,46.73,46.66,46.73,65312.53506901582,28.5024,28.5391,28.4963,28.5391,65312.5351
2013-11-25 10:40:00,46.73,46.76,46.7,46.74,65312.53506901582,28.5391,28.5574,28.5207,28.5452,65312.5351
2013-11-25 10:45:00,46.75,46.75,46.7,46.73,135450.5667152957,28.5513,28.5513,28.5207,28.5391,135450.5667
2013-11-25 10:50:00,46.73,46.74,46.64,46.66,91459.99326674896,28.5391,28.5452,28.4841,28.4963,91459.9933
2013-11-25 10:55:00,46.66,46.67,46.58,46.59,61497.02614745819,28.4963,28.5024,28.4475,28.4536,61497.0261
2013-11-25 11:00:00,46.59,46.6,46.54,46.59,42419.48153967007,28.4536,28.4597,28.423,28.4536,42419.4815
2013-11-25 11:05:00,46.59,46.6,46.52,46.52,85287.84648187633,28.4536,28.4597,28.4108,28.4108,85287.8465
2013-11-25 11:10:00,46.52,46.59,46.52,46.55,48928.29087644485,28.4108,28.4536,28.4108,28.4291,48928.2909
2013-11-25 11:15:00,46.56,46.62,46.55,46.61,37257.32241050387,28.4352,28.4719,28.4291,28.4658,37257.3224
2013-11-25 11:20:00,46.61,46.68,46.6,46.61,31982.942430703624,28.4658,28.5085,28.4597,28.4658,31982.9424
2013-11-25 11:25:00,46.61,46.63,46.58,46.62,40848.3896307934,28.4658,28.478,28.4475,28.4719,40848.3896
2013-11-25 11:30:00,46.62,46.69,46.62,46.68,33441.813488946245,28.4719,28.5146,28.4719,28.5085,33441.8135
2013-11-25 11:35:00,46.68,46.7,46.65,46.68,41521.714734597685,28.5085,28.5207,28.4902,28.5085,41521.7147
2013-11-25 11:40:00,46.68,46.7,46.64,46.65,42419.48153967007,28.5085,28.5207,28.4841,28.4902,42419.4815
2013-11-25 11:45:00,46.65,46.69,46.63,46.69,34339.580294018626,28.4902,28.5146,28.478,28.5146,34339.5803
2013-11-25 11:50:00,46.69,46.72,46.65,46.72,92469.9809224554,28.5146,28.533,28.4902,28.533,92469.9809
2013-11-25 11:55:00,46.72,46.76,46.68,46.68,58579.28403097295,28.533,28.5574,28.5085,28.5085,58579.284
2013-11-25 12:00:00,46.68,46.75,46.67,46.72,21883.06587363932,28.5085,28.5513,28.5024,28.533,21883.0659
2013-11-25 12:05:00,46.72,46.76,46.67,46.76,31758.500729435527,28.533,28.5574,28.5024,28.5574,31758.5007
2013-11-25 12:10:00,46.76,46.76,46.7,46.74,23117.495230613848,28.5574,28.5574,28.5207,28.5452,23117.4952
2013-11-25 12:15:00,46.73,46.82,46.73,46.82,42307.26068903602,28.5391,28.594,28.5391,28.594,42307.2607
2013-11-25 12:20:00,46.83,46.84,46.79,46.83,58354.84232970486,28.6001,28.6062,28.5757,28.6001,58354.8423
2013-11-25 12:25:00,46.83,46.85,46.82,46.84,17843.1152508136,28.6001,28.6124,28.594,28.6062,17843.1153
2013-11-25 12:30:00,46.84,46.85,46.82,46.83,20311.97396476265,28.6062,28.6124,28.594,28.6001,20311.974
2013-11-25 12:35:00,46.84,46.86,46.83,46.85,13017.618673549545,28.6062,28.6185,28.6001,28.6124,13017.6187
2013-11-25 12:40:00,46.84,46.84,46.76,46.79,53529.3457524408,28.6062,28.6062,28.5574,28.5757,53529.3458
2013-11-25 12:45:00,46.79,46.8,46.76,46.78,79452.36224890585,28.5757,28.5818,28.5574,28.5696,79452.3622
2013-11-25 12:50:00,46.79,46.85,46.78,46.82,33666.25519021434,28.5757,28.6124,28.5696,28.594,33666.2552
2013-11-25 12:55:00,46.82,46.83,46.8,46.8,15710.919088766692,28.594,28.6001,28.5818,28.5818,15710.9191
2013-11-25 13:00:00,46.8,46.85,46.8,46.85,30524.071372461003,28.5818,28.6124,28.5818,28.6124,30524.0714
2013-11-25 13:05:00,46.85,46.85,46.83,46.85,24913.02884075861,28.6124,28.6124,28.6001,28.6124,24913.0288
2013-11-25 13:10:00,46.85,46.88,46.84,46.84,20648.6365166648,28.6124,28.6307,28.6062,28.6062,20648.6365
2013-11-25 13:15:00,46.84,46.89,46.83,46.88,29626.30456738862,28.6062,28.6368,28.6001,28.6307,29626.3046
2013-11-25 13:20:00,46.88,46.92,46.86,46.91,54539.33340814723,28.6307,28.6551,28.6185,28.649,54539.3334
2013-11-25 13:25:00,46.91,46.93,46.91,46.93,30860.733924363147,28.649,28.6612,28.649,28.6612,30860.7339
2013-11-25 13:30:00,46.93,46.96,46.93,46.96,42195.03983840197,28.6612,28.6795,28.6612,28.6795,42195.0398
2013-11-25 13:35:00,46.96,47.01,46.95,46.96,47469.41981820222,28.6795,28.7101,28.6734,28.6795,47469.4198
2013-11-25 13:40:00,46.96,47.0,46.95,46.97,38940.63517001459,28.6795,28.704,28.6734,28.6856,38940.6352
2013-11-25 13:45:00,46.98,47.03,46.96,47.01,42980.58579284031,28.6917,28.7223,28.6795,28.7101,42980.5858
2013-11-25 13:50:00,47.01,47.01,46.96,46.96,25474.13309392885,28.7101,28.7101,28.6795,28.6795,25474.1331
2013-11-25 13:55:00,46.96,46.99,46.96,46.98,38940.63517001459,28.6795,28.6979,28.6795,28.6917,38940.6352
2013-11-25 14:00:00,46.98,47.01,46.97,46.97,18067.556952081697,28.6917,28.7101,28.6856,28.6856,18067.557
2013-11-25 14:05:00,46.98,46.99,46.97,46.99,20536.41566603075,28.6917,28.6979,28.6856,28.6979,20536.4157
2013-11-25 14:10:00,46.99,47.02,46.98,46.99,31309.617326899337,28.6979,28.7162,28.6917,28.6979,31309.6173
2013-11-25 14:15:00,46.98,46.99,46.95,46.98,36696.21815733363,28.6917,28.6979,28.6734,28.6917,36696.2182
2013-11-25 14:20:00,46.97,46.99,46.96,46.97,39950.62282572102,28.6856,28.6979,28.6795,28.6856,39950.6228
2013-11-25 14:25:00,46.98,47.0,46.94,46.96,104028.7285377623,28.6917,28.704,28.6673,28.6795,104028.7285
2013-11-25 14:30:00,46.96,46.99,46.95,46.96,64751.43081584558,28.6795,28.6979,28.6734,28.6795,64751.4308
2013-11-25 14:35:00,46.95,46.96,46.92,46.95,38155.08921557625,28.6734,28.6795,28.6551,28.6734,38155.0892
2013-11-25 14:40:00,46.95,46.95,46.91,46.95,51621.59129166199,28.6734,28.6734,28.649,28.6734,51621.5913
2013-11-25 14:45:00,46.95,46.96,46.92,46.92,50723.824486589605,28.6734,28.6795,28.6551,28.6551,50723.8245
2013-11-25 14:50:00,46.92,46.93,46.9,46.91,14588.710582426214,28.6551,28.6612,28.6429,28.649,14588.7106
2013-11-25 14:55:00,46.91,46.91,46.85,46.86,62619.234653798674,28.649,28.649,28.6124,28.6185,62619.2347
2013-11-25 15:00:00,46.85,46.85,46.8,46.81,20648.6365166648,28.6124,28.6124,28.5818,28.5879,20648.6365
2013-11-25 15:05:00,46.81,46.84,46.75,46.75,49377.17427898103,28.5879,28.6062,28.5513,28.5513,49377.1743
2013-11-25 15:10:00,46.75,46.75,46.7,46.7,31309.617326899337,28.5513,28.5513,28.5207,28.5207,31309.6173
2013-11-25 15:15:00,46.7,46.74,46.69,46.71,49601.61598024913,28.5207,28.5452,28.5146,28.5269,49601.616
2013-11-25 15:20:00,46.72,46.75,46.67,46.68,40623.9479295253,28.533,28.5513,28.5024,28.5085,40623.9479
2013-11-25 15:25:00,46.67,46.7,46.65,46.68,28616.31691168219,28.5024,28.5207,28.4902,28.5085,28616.3169
2013-11-25 15:30:00,46.69,46.69,46.61,46.63,47244.97811693412,28.5146,28.5146,28.4658,28.478,47244.9781
2013-11-25 15:35:00,46.64,46.64,46.58,46.61,115924.13870497138,28.4841,28.4841,28.4475,28.4658,115924.1387
2013-11-25 15:40:00,46.61,46.67,46.6,46.67,84165.63797553585,28.4658,28.5024,28.4597,28.5024,84165.638
2013-11-25 15:45:00,46.66,46.69,46.65,46.67,103355.40343395802,28.4963,28.5146,28.4902,28.5024,103355.4034
2013-11-25 15:50:00,46.67,46.67,46.62,46.63,82145.662664123,28.5024,28.5024,28.4719,28.478,82145.6627
2013-11-25 15:55:00,46.63,46.73,46.6,46.73,326674.89619571314,28.478,28.5391,28.4597,28.5391,326674.8962
2013-11-26 09:30:00,46.83,46.96,46.78,46.94,49938.27853215127,28.6001,28.6795,28.5696,28.6673,49938.2785
2013-11-26 09:35:00,46.95,47.01,46.89,46.95,46347.21131186174,28.6734,28.7101,28.6368,28.6734,46347.2113
2013-11-26 09:40:00,46.96,47.06,46.91,46.94,43429.4691953765,28.6795,28.7406,28.649,28.6673,43429.4692
2013-11-26 09:45:00,46.92,47.06,46.92,47.03,38155.08921557625,28.6551,28.7406,28.6551,28.7223,38155.0892
2013-11-26 09:50:00,47.03,47.08,46.98,47.05,40175.06452698911,28.7223,28.7528,28.6917,28.7345,40175.0645
2013-11-26 09:55:00,47.06,47.14,47.06,47.11,47020.53641566603,28.7406,28.7895,28.7406,28.7711,47020.5364
2013-11-26 10:00:00,47.12,47.13,47.0,47.0,43766.13174727864,28.7773,28.7834,28.704,28.704,43766.1317
2013-11-26 10:05:00,47.01,47.01,46.89,46.93,63741.44316013915,28.7101,28.7101,28.6368,28.6612,63741.4432
2013-11-26 10:10:00,46.93,47.14,46.93,47.14,90898.88901357872,28.6612,28.7895,28.6612,28.7895,90898.889
2013-11-26 10:15:00,47.14,47.17,47.08,47.11,69464.70654247559,28.7895,28.8078,28.7528,28.7711,69464.7065
2013-11-26 10:20:00,47.1,47.11,46.99,47.03,102233.19492761754,28.765,28.7711,28.6979,28.7223,102233.1949
2013-11-26 10:25:00,47.03,47.06,47.0,47.02,99988.7779149366,28.7223,28.7406,28.704,28.7162,99988.7779
2013-11-26 10:30:00,47.01,47.07,47.01,47.03,86073.39243631467,28.7101,28.7467,28.7101,28.7223,86073.3924
2013-11-26 10:35:00,47.02,47.06,47.01,47.05,24576.36628885647,28.7162,28.7406,28.7101,28.7345,24576.3663
2013-11-26 10:40:00,47.05,47.05,47.01,47.04,34339.580294018626,28.7345,28.7345,28.7101,28.7284,34339.5803
2013-11-26 10:45:00,47.05,47.07,47.03,47.07,31870.72158006957,28.7345,28.7467,28.7223,28.7467,31870.7216
2013-11-26 10:50:00,47.07,47.12,47.07,47.11,29962.967119290763,28.7467,28.7773,28.7467,28.7711,29962.9671
2013-11-26 10:55:00,47.1,47.11,47.09,47.09,36471.776456065534,28.765,28.7711,28.7589,28.7589,36471.7765
2013-11-26 11:00:00,47.1,47.1,47.07,47.09,31421.838177533384,28.765,28.765,28.7467,28.7589,31421.8382
2013-11-26 11:05:00,47.09,47.1,47.03,47.03,31534.05902816743,28.7589,28.765,28.7223,28.7223,31534.059
2013-11-26 11:10:00,47.03,47.03,47.01,47.01,25586.3539445629,28.7223,28.7223,28.7101,28.7101,25586.3539
2013-11-26 11:15:00,47.01,47.01,46.96,46.97,37818.42666367411,28.7101,28.7101,28.6795,28.6856,37818.4267
2013-11-26 11:20:00,46.97,46.99,46.95,46.96,29514.08371675457,28.6856,28.6979,28.6734,28.6795,29514.0837
2013-11-26 11:25:00,46.96,46.99,46.91,46.91,33441.813488946245,28.6795,28.6979,28.649,28.649,33441.8135
2013-11-26 11:30:00,46.91,46.94,46.89,46.92,37930.64751430816,28.649,28.6673,28.6368,28.6551,37930.6475
2013-11-26 11:35:00,46.92,46.93,46.91,46.93,24464.145438222426,28.6551,28.6612,28.649,28.6612,24464.1454
2013-11-26 11:40:00,46.93,46.95,46.92,46.92,22556.390977443607,28.6612,28.6734,28.6551,28.6551,22556.391
2013-11-26 11:45:00,46.93,46.95,46.92,46.93,25361.9122432948,28.6612,28.6734,28.6551,28.6612,25361.9122
2013-11-26 11:50:00,46.93,46.94,46.91,46.92,17506.452698911457,28.6612,28.6673,28.649,28.6551,17506.4527
2013-11-26 11:55:00,46.92,46.94,46.89,46.91,21434.18247110313,28.6551,28.6673,28.6368,28.649,21434.1825
2013-11-26 12:00:00,46.91,46.93,46.89,46.93,14700.93143306026,28.649,28.6612,28.6368,28.6612,14700.9314
2013-11-26 12:05:00,46.93,46.95,46.93,46.93,22668.611828077657,28.6612,28.6734,28.6612,28.6612,22668.6118
2013-11-26 12:10:00,46.94,46.97,46.93,46.96,12905.397822915496,28.6673,28.6856,28.6612,28.6795,12905.3978
2013-11-26 12:15:00,46.96,47.01,46.96,46.99,43092.80664347435,28.6795,28.7101,28.6795,28.6979,43092.8066
2013-11-26 12:20:00,46.99,47.0,46.96,46.97,17282.01099764336,28.6979,28.704,28.6795,28.6856,17282.011
2013-11-26 12:25:00,46.96,46.98,46.94,46.96,26596.34160026933,28.6795,28.6917,28.6673,28.6795,26596.3416
2013-11-26 12:30:00,46.97,46.97,46.93,46.93,22219.728425541463,28.6856,28.6856,28.6612,28.6612,22219.7284
2013-11-26 12:35:00,46.93,46.98,46.93,46.96,28504.09606104814,28.6612,28.6917,28.6612,28.6795,28504.0961
2013-11-26 12:40:00,46.97,47.0,46.97,47.0,28504.09606104814,28.6856,28.704,28.6856,28.704,28504.0961
2013-11-26 12:45:00,46.99,47.01,46.99,47.01,19863.09056222646,28.6979,28.7101,28.6979,28.7101,19863.0906
2013-11-26 12:50:00,47.0,47.03,46.99,47.01,45786.1070586915,28.704,28.7223,28.6979,28.7101,45786.1071
2013-11-26 12:55:00,47.01,47.03,47.0,47.03,20311.97396476265,28.7101,28.7223,28.704,28.7223,20311.974
2013-11-26 13:00:00,47.02,47.03,46.98,47.0,16384.24419257098,28.7162,28.7223,28.6917,28.704,16384.2442
2013-11-26 13:05:00,47.0,47.01,46.96,46.96,25137.470542026706,28.704,28.7101,28.6795,28.6795,25137.4705
2013-11-26 13:10:00,46.96,47.01,46.96,47.01,13915.385478621927,28.6795,28.7101,28.6795,28.7101,13915.3855
2013-11-26 13:15:00,47.01,47.03,47.01,47.02,26147.458197733136,28.7101,28.7223,28.7101,28.7162,26147.4582
2013-11-26 13:20:00,47.02,47.03,46.99,47.0,33441.813488946245,28.7162,28.7223,28.6979,28.704,33441.8135
2013-11-26 13:25:00,47.0,47.01,46.98,47.01,29514.08371675457,28.704,28.7101,28.6917,28.7101,29514.0837
2013-11-26 13:30:00,47.01,47.04,47.0,47.02,26708.562450903377,28.7101,28.7284,28.704,28.7162,26708.5625
2013-11-26 13:35:00,47.02,47.03,47.0,47.0,23229.71608124789,28.7162,28.7223,28.704,28.704,23229.7161
2013-11-26 13:40:00,47.01,47.05,46.97,47.03,40848.3896307934,28.7101,28.7345,28.6856,28.7223,40848.3896
2013-11-26 13:45:00,47.02,47.03,46.99,47.03,27045.22500280552,28.7162,28.7223,28.6979,28.7223,27045.225
2013-11-26 13:50:00,47.03,47.03,46.98,46.99,28391.87521041409,28.7223,28.7223,28.6917,28.6979,28391.8752
2013-11-26 13:55:00,47.0,47.01,46.99,47.01,25810.795645831,28.704,28.7101,28.6979,28.7101,25810.7956
2013-11-26 14:00:00,47.01,47.03,46.99,47.01,26596.34160026933,28.7101,28.7223,28.6979,28.7101,26596.3416
2013-11-26 14:05:00,47.01,47.01,46.98,47.0,14364.26888115812,28.7101,28.7101,28.6917,28.704,14364.2689
2013-11-26 14:10:00,47.01,47.04,47.01,47.01,44551.67770171697,28.7101,28.7284,28.7101,28.7101,44551.6777
2013-11-26 14:15:00,47.01,47.02,46.98,47.01,45898.32790932555,28.7101,28.7162,28.6917,28.7101,45898.3279
2013-11-26 14:20:00,47.01,47.03,46.99,46.99,51621.59129166199,28.7101,28.7223,28.6979,28.6979,51621.5913
2013-11-26 14:25:00,47.0,47.07,47.0,47.05,41521.714734597685,28.704,28.7467,28.704,28.7345,41521.7147
2013-11-26 14:30:00,47.06,47.12,47.06,47.11,61945.90954999439,28.7406,28.7773,28.7406,28.7711,61945.9095
2013-11-26 14:35:00,47.11,47.14,47.09,47.12,59477.05083604533,28.7711,28.7895,28.7589,28.7773,59477.0508
2013-11-26 14:40:00,47.11,47.12,47.09,47.09,39726.18112445292,28.7711,28.7773,28.7589,28.7589,39726.1811
2013-11-26 14:45:00,47.09,47.1,47.08,47.08,22107.507574907417,28.7589,28.765,28.7528,28.7528,22107.5076
2013-11-26 14:50:00,47.08,47.09,47.05,47.07,46908.31556503198,28.7528,28.7589,28.7345,28.7467,46908.3156
2013-11-26 14:55:00,47.06,47.09,47.06,47.08,36696.21815733363,28.7406,28.7589,28.7406,28.7528,36696.2182
2013-11-26 15:00:00,47.07,47.08,47.01,47.02,47918.30322073841,28.7467,28.7528,28.7101,28.7162,47918.3032
2013-11-26 15:05:00,47.02,47.02,46.94,46.97,78217.93289193131,28.7162,28.7162,28.6673,28.6856,78217.9329
2013-11-26 15:10:00,46.98,47.02,46.97,47.02,44888.34025361912,28.6917,28.7162,28.6856,28.7162,44888.3403
2013-11-26 15:15:00,47.02,47.04,47.0,47.02,51621.59129166199,28.7162,28.7284,28.704,28.7162,51621.5913
2013-11-26 15:20:00,47.03,47.07,47.03,47.06,33441.813488946245,28.7223,28.7467,28.7223,28.7406,33441.8135
2013-11-26 15:25:00,47.06,47.1,47.06,47.09,60487.038491751766,28.7406,28.765,28.7406,28.7589,60487.0385
2013-11-26 15:30:00,47.09,47.1,47.07,47.09,83604.53372236561,28.7589,28.765,28.7467,28.7589,83604.5337
2013-11-26 15:35:00,47.09,47.09,47.08,47.08,44439.45685108293,28.7589,28.7589,28.7528,28.7528,44439.4569
2013-11-26 15:40:00,47.09,47.1,47.03,47.03,86522.27583885085,28.7589,28.765,28.7223,28.7223,86522.2758
2013-11-26 15:45:00,47.04,47.04,46.93,46.94,145774.8849736281,28.7284,28.7284,28.6612,28.6673,145774.885
2013-11-26 15:50:00,46.94,46.96,46.9,46.9,216249.57917181007,28.6673,28.6795,28.6429,28.6429,216249.5792
2013-11-26 15:55:00,46.9,46.9,46.78,46.78,675008.4165637975,28.6429,28.6429,28.5696,28.5696,675008.4166
2013-11-27 09:30:00,46.86,46.95,46.8,46.87,50050.49938278532,28.6185,28.6734,28.5818,28.6246,50050.4994
2013-11-27 09:35:00,46.86,46.88,46.63,46.81,47581.64066883627,28.6185,28.6307,28.478,28.5879,47581.6407
2013-11-27 09:40:00,46.79,46.84,46.73,46.84,33105.1509370441,28.5757,28.6062,28.5391,28.6062,33105.1509
2013-11-27 09:45:00,46.84,46.84,46.68,46.69,68454.71888676916,28.6062,28.6062,28.5085,28.5146,68454.7189
2013-11-27 09:50:00,46.7,46.71,46.62,46.64,59477.05083604533,28.5207,28.5269,28.4719,28.4841,59477.0508
2013-11-27 09:55:00,46.66,46.71,46.63,46.63,71484.68185388845,28.4963,28.5269,28.478,28.478,71484.6819
2013-11-27 10:00:00,46.63,46.65,46.56,46.57,63292.55975760296,28.478,28.4902,28.4352,28.4414,63292.5598
2013-11-27 10:05:00,46.58,46.58,46.54,46.55,57008.19212209628,28.4475,28.4475,28.423,28.4291,57008.1921
2013-11-27 10:10:00,46.55,46.59,46.52,46.54,71484.68185388845,28.4291,28.4536,28.4108,28.423,71484.6819
2013-11-27 10:15:00,46.54,46.62,46.53,46.61,104814.27449220064,28.423,28.4719,28.4169,28.4658,104814.2745
2013-11-27 10:20:00,46.6,46.62,46.59,46.6,43429.4691953765,28.4597,28.4719,28.4536,28.4597,43429.4692
2013-11-27 10:25:00,46.6,46.6,46.52,46.52,32544.04668387386,28.4597,28.4597,28.4108,28.4108,32544.0467
2013-11-27 10:30:00,46.53,46.55,46.5,46.52,80237.90820334418,28.4169,28.4291,28.3986,28.4108,80237.9082
2013-11-27 10:35:00,46.52,46.52,46.45,46.52,63404.78060823701,28.4108,28.4108,28.3681,28.4108,63404.7806
2013-11-27 10:40:00,46.52,46.64,46.52,46.6,59252.60913477724,28.4108,28.4841,28.4108,28.4597,59252.6091
2013-11-27 10:45:00,46.6,46.66,46.6,46.63,32319.604982605768,28.4597,28.4963,28.4597,28.478,32319.605
2013-11-27 10:50:00,46.62,46.65,46.62,46.64,25810.795645831,28.4719,28.4902,28.4719,28.4841,25810.7956
2013-11-27 10:55:00,46.64,46.69,46.62,46.67,43317.24834474245,28.4841,28.5146,28.4719,28.5024,43317.2483
2013-11-27 11:00:00,46.67,46.7,46.67,46.69,44776.119402985074,28.5024,28.5207,28.5024,28.5146,44776.1194
2013-11-27 11:05:00,46.7,46.75,46.7,46.71,61272.5844461901,28.5207,28.5513,28.5207,28.5269,61272.5844
2013-11-27 11:10:00,46.7,46.71,46.7,46.71,19414.207159690268,28.5207,28.5269,28.5207,28.5269,19414.2072
2013-11-27 11:15:00,46.7,46.71,46.67,46.68,54539.33340814723,28.5207,28.5269,28.5024,28.5085,54539.3334
2013-11-27 11:20:00,46.68,46.7,46.68,46.69,24913.02884075861,28.5085,28.5207,28.5085,28.5146,24913.0288
2013-11-27 11:25:00,46.7,46.72,46.67,46.72,55437.100213219615,28.5207,28.533,28.5024,28.533,55437.1002
2013-11-27 11:30:00,46.72,46.8,46.7,46.78,54314.891706879134,28.533,28.5818,28.5207,28.5696,54314.8917
2013-11-27 11:35:00,46.79,46.84,46.78,46.84,35461.78880035911,28.5757,28.6062,28.5696,28.6062,35461.7888
2013-11-27 11:40:00,46.83,46.85,46.76,46.76,48703.84917517674,28.6001,28.6124,28.5574,28.5574,48703.8492
2013-11-27 11:45:00,46.76,46.77,46.75,46.75,23229.71608124789,28.5574,28.5635,28.5513,28.5513,23229.7161
2013-11-27 11:50:00,46.74,46.76,46.73,46.74,34115.13859275053,28.5452,28.5574,28.5391,28.5452,34115.1386
2013-11-27 11:55:00,46.74,46.78,46.74,46.78,32319.604982605768,28.5452,28.5696,28.5452,28.5696,32319.605
2013-11-27 12:00:00,46.78,46.79,46.73,46.76,52856.02064863651,28.5696,28.5757,28.5391,28.5574,52856.0206
2013-11-27 12:05:00,46.76,46.76,46.7,46.7,38491.7517674784,28.5574,28.5574,28.5207,28.5207,38491.7518
2013-11-27 12:10:00,46.7,46.72,46.68,46.68,28391.87521041409,28.5207,28.533,28.5085,28.5085,28391.8752
2013-11-27 12:15:00,46.68,46.71,46.68,46.71,18291.99865334979,28.5085,28.5269,28.5085,28.5269,18291.9987
2013-11-27 12:20:00,46.7,46.75,46.69,46.7,34339.580294018626,28.5207,28.5513,28.5146,28.5207,34339.5803
2013-11-27 12:25:00,46.69,46.74,46.69,46.74,27606.32925597576,28.5146,28.5452,28.5146,28.5452,27606.3293
2013-11-27 12:30:00,46.74,46.74,46.7,46.71,18516.440354617887,28.5452,28.5452,28.5207,28.5269,18516.4404
2013-11-27 12:35:00,46.72,46.72,46.68,46.71,22107.507574907417,28.533,28.533,28.5085,28.5269,22107.5076
2013-11-27 12:40:00,46.71,46.75,46.7,46.75,29626.30456738862,28.5269,28.5513,28.5207,28.5513,29626.3046
2013-11-27 12:45:00,46.75,46.75,46.73,46.73,36247.33475479744,28.5513,28.5513,28.5391,28.5391,36247.3348
2013-11-27 12:50:00,46.73,46.73,46.7,46.72,52182.69554483223,28.5391,28.5391,28.5207,28.533,52182.6955
2013-11-27 12:55:00,46.72,46.74,46.7,46.72,89552.23880597015,28.533,28.5452,28.5207,28.533,89552.2388
2013-11-27 13:00:00,46.71,46.72,46.7,46.72,81921.22096285489,28.5269,28.533,28.5207,28.533,81921.221
2013-11-27 13:05:00,46.72,46.74,46.7,46.7,50274.94108405341,28.533,28.5452,28.5207,28.5207,50274.9411
2013-11-27 13:10:00,46.71,46.71,46.68,46.68,41970.59813713388,28.5269,28.5269,28.5085,28.5085,41970.5981
2013-11-27 13:15:00,46.68,46.68,46.58,46.58,22893.05352934575,28.5085,28.5085,28.4475,28.4475,22893.0535
2013-11-27 13:20:00,46.57,46.6,46.57,46.6,20536.41566603075,28.4414,28.4597,28.4414,28.4597,20536.4157
2013-11-27 13:25:00,46.6,46.62,46.6,46.62,24015.262035686228,28.4597,28.4719,28.4597,28.4719,24015.262
2013-11-27 13:30:00,46.62,46.62,46.58,46.59,19189.76545842217,28.4719,28.4719,28.4475,28.4536,19189.7655
2013-11-27 13:35:00,46.59,46.59,46.58,46.59,13915.385478621927,28.4536,28.4536,28.4475,28.4536,13915.3855
2013-11-27 13:40:00,46.58,46.62,46.58,46.62,38716.19346874649,28.4475,28.4719,28.4475,28.4719,38716.1935
2013-11-27 13:45:00,46.61,46.65,46.61,46.62,32319.604982605768,28.4658,28.4902,28.4658,28.4719,32319.605
2013-11-27 13:50:00,46.63,46.65,46.61,46.62,27045.22500280552,28.478,28.4902,28.4658,28.4719,27045.225
2013-11-27 13:55:00,46.62,46.63,46.6,46.61,27045.22500280552,28.4719,28.478,28.4597,28.4658,27045.225
2013-11-27 14:00:00,46.62,46.62,46.6,46.62,22893.05352934575,28.4719,28.4719,28.4597,28.4719,22893.0535
2013-11-27 14:05:00,46.62,46.64,46.6,46.6,31646.27987880148,28.4719,28.4841,28.4597,28.4597,31646.2799
2013-11-27 14:10:00,46.61,46.61,46.6,46.6,7743.238693749298,28.4658,28.4658,28.4597,28.4597,7743.2387
2013-11-27 14:15:00,46.6,46.6,46.59,46.6,18853.10290652003,28.4597,28.4597,28.4536,28.4597,18853.1029
2013-11-27 14:20:00,46.6,46.63,46.59,46.63,39613.96027381888,28.4597,28.478,28.4536,28.478,39613.9603
2013-11-27 14:25:00,46.62,46.64,46.62,46.62,20087.532263494555,28.4719,28.4841,28.4719,28.4719,20087.5323
2013-11-27 14:30:00,46.63,46.68,46.63,46.65,28167.433509146,28.478,28.5085,28.478,28.4902,28167.4335
2013-11-27 14:35:00,46.66,46.68,46.65,46.66,28391.87521041409,28.4963,28.5085,28.4902,28.4963,28391.8752
2013-11-27 14:40:00,46.66,46.67,46.66,46.67,19526.42801032432,28.4963,28.5024,28.4963,28.5024,19526.428
2013-11-27 14:45:00,46.67,46.71,46.66,46.7,26147.458197733136,28.5024,28.5269,28.4963,28.5207,26147.4582
2013-11-27 14:50:00,46.71,46.76,46.7,46.75,53866.00830434294,28.5269,28.5574,28.5207,28.5513,53866.0083
2013-11-27 14:55:00,46.76,46.76,46.73,46.74,21546.403321737176,28.5574,28.5574,28.5391,28.5452,21546.4033
2013-11-27 15:00:00,46.73,46.74,46.71,46.74,20311.97396476265,28.5391,28.5452,28.5269,28.5452,20311.974
2013-11-27 15:05:00,46.74,46.74,46.72,46.73,22107.507574907417,28.5452,28.5452,28.533,28.5391,22107.5076
2013-11-27 15:10:00,46.72,46.74,46.71,46.73,43429.4691953765,28.533,28.5452,28.5269,28.5391,43429.4692
2013-11-27 15:15:00,46.72,46.74,46.7,46.73,55661.54191448771,28.533,28.5452,28.5207,28.5391,55661.5419
2013-11-27 15:20:00,46.73,46.73,46.71,46.72,23117.495230613848,28.5391,28.5391,28.5269,28.533,23117.4952
2013-11-27 15:25:00,46.71,46.73,46.71,46.72,32656.26753450791,28.5269,28.5391,28.5269,28.533,32656.2675
2013-11-27 15:30:00,46.73,46.73,46.7,46.7,32431.82583323981,28.5391,28.5391,28.5207,28.5207,32431.8258
2013-11-27 15:35:00,46.7,46.71,46.69,46.7,51172.7078891258,28.5207,28.5269,28.5146,28.5207,51172.7079
2013-11-27 15:40:00,46.71,46.72,46.7,46.72,34339.580294018626,28.5269,28.533,28.5207,28.533,34339.5803
2013-11-27 15:45:00,46.71,46.72,46.66,46.69,129615.0824823252,28.5269,28.533,28.4963,28.5146,129615.0825
2013-11-27 15:50:00,46.68,46.72,46.67,46.72,134103.91650768713,28.5085,28.533,28.5024,28.533,134103.9165
2013-11-27 15:55:00,46.72,46.73,46.69,46.71,148243.74368757714,28.533,28.5391,28.5146,28.5269,148243.7437
2013-11-29 09:30:00,46.7,46.78,46.63,46.67,68342.4980361351,28.5207,28.5696,28.478,28.5024,68342.498
2013-11-29 09:35:00,46.69,46.7,46.49,46.56,51846.032992930086,28.5146,28.5207,28.3925,28.4352,51846.033
2013-11-29 09:40:00,46.55,46.73,46.55,46.68,29401.86286612052,28.4291,28.5391,28.4291,28.5085,29401.8629
2013-11-29 09:45:00,46.68,46.68,46.6,46.61,33666.25519021434,28.5085,28.5085,28.4597,28.4658,33666.2552
2013-11-29 09:50:00,46.62,46.77,46.6,46.69,28391.87521041409,28.4719,28.5635,28.4597,28.5146,28391.8752
2013-11-29 09:55:00,46.68,46.79,46.68,46.77,52182.69554483223,28.5085,28.5757,28.5085,28.5635,52182.6955
2013-11-29 10:00:00,46.77,46.82,46.76,46.79,23117.495230613848,28.5635,28.594,28.5574,28.5757,23117.4952
2013-11-29 10:05:00,46.79,46.89,46.79,46.83,71709.12355515655,28.5757,28.6368,28.5757,28.6001,71709.1236
2013-11-29 10:10:00,46.83,46.88,46.8,46.86,56334.867018292,28.6001,28.6307,28.5818,28.6185,56334.867
2013-11-29 10:15:00,46.87,46.91,46.85,46.9,27045.22500280552,28.6246,28.649,28.6124,28.6429,27045.225
2013-11-29 10:20:00,46.91,46.97,46.89,46.97,25810.795645831,28.649,28.6856,28.6368,28.6856,25810.7956
2013-11-29 10:25:00,46.97,46.97,46.89,46.89,20087.532263494555,28.6856,28.6856,28.6368,28.6368,20087.5323
2013-11-29 10:30:00,46.89,46.95,46.89,46.92,13803.16462798788,28.6368,28.6734,28.6368,28.6551,13803.1646
2013-11-29 10:35:00,46.91,46.92,46.86,46.9,69913.58994501177,28.649,28.6551,28.6185,28.6429,69913.5899
2013-11-29 10:40:00,46.87,46.88,46.8,46.8,24913.02884075861,28.6246,28.6307,28.5818,28.5818,24913.0288
2013-11-29 10:45:00,46.8,46.85,46.77,46.77,24015.262035686228,28.5818,28.6124,28.5635,28.5635,24015.262
2013-11-29 10:50:00,46.77,46.88,46.76,46.87,44663.89855235103,28.5635,28.6307,28.5574,28.6246,44663.8986
2013-11-29 10:55:00,46.88,46.96,46.88,46.94,51733.81214229604,28.6307,28.6795,28.6307,28.6673,51733.8121
2013-11-29 11:00:00,46.94,46.95,46.87,46.92,30187.40882055886,28.6673,28.6734,28.6246,28.6551,30187.4088
2013-11-29 11:05:00,46.92,46.93,46.86,46.86,9089.888901357872,28.6551,28.6612,28.6185,28.6185,9089.8889
2013-11-29 11:10:00,46.86,46.87,46.82,46.84,21209.74076983504,28.6185,28.6246,28.594,28.6062,21209.7408
2013-11-29 11:15:00,46.83,46.86,46.83,46.85,33217.37178767815,28.6001,28.6185,28.6001,28.6124,33217.3718
2013-11-29 11:20:00,46.85,46.89,46.8,46.85,116260.80125687351,28.6124,28.6368,28.5818,28.6124,116260.8013
2013-11-29 11:25:00,46.85,46.87,46.78,46.78,72719.11121086297,28.6124,28.6246,28.5696,28.5696,72719.1112
2013-11-29 11:30:00,46.78,46.83,46.67,46.71,142296.0386039726,28.5696,28.6001,28.5024,28.5269,142296.0386
2013-11-29 11:35:00,46.72,46.75,46.71,46.74,39950.62282572102,28.533,28.5513,28.5269,28.5452,39950.6228
2013-11-29 11:40:00,46.74,46.77,46.72,46.75,14925.373134328358,28.5452,28.5635,28.533,28.5513,14925.3731
2013-11-29 11:45:00,46.75,46.76,46.74,46.74,44439.45685108293,28.5513,28.5574,28.5452,28.5452,44439.4569
2013-11-29 11:50:00,46.75,46.77,46.75,46.76,19526.42801032432,28.5513,28.5635,28.5513,28.5574,19526.428
2013-11-29 11:55:00,46.77,46.79,46.77,46.79,12568.735271013353,28.5635,28.5757,28.5635,28.5757,12568.7353
2013-11-29 12:00:00,46.8,46.8,46.76,46.76,22107.507574907417,28.5818,28.5818,28.5574,28.5574,22107.5076
2013-11-29 12:05:00,46.76,46.77,46.76,46.76,14588.710582426214,28.5574,28.5635,28.5574,28.5574,14588.7106
2013-11-29 12:10:00,46.76,46.81,46.76,46.81,24127.48288632028,28.5574,28.5879,28.5574,28.5879,24127.4829
2013-11-29 12:15:00,46.81,46.83,46.79,46.79,15262.035686230502,28.5879,28.6001,28.5757,28.5757,15262.0357
2013-11-29 12:20:00,46.8,46.8,46.79,46.79,10548.759959600491,28.5818,28.5818,28.5757,28.5757,10548.76
2013-11-29 12:25:00,46.78,46.81,46.77,46.77,18740.882055885984,28.5696,28.5879,28.5635,28.5635,18740.8821
2013-11-29 12:30:00,46.77,46.77,46.7,46.7,21770.84502300528,28.5635,28.5635,28.5207,28.5207,21770.845
2013-11-29 12:35:00,46.7,46.7,46.63,46.67,39389.518572550776,28.5207,28.5207,28.478,28.5024,39389.5186
2013-11-29 12:40:00,46.67,46.7,46.65,46.66,84502.300527438,28.5024,28.5207,28.4902,28.4963,84502.3005
2013-11-29 12:45:00,46.65,46.66,46.58,46.58,145662.66412299406,28.4902,28.4963,28.4475,28.4475,145662.6641
2013-11-29 12:50:00,46.58,46.62,46.46,46.62,116260.80125687351,28.4475,28.4719,28.3742,28.4719,116260.8013
2013-11-29 12:55:00,46.61,46.62,46.45,46.51,227022.7808326787,28.4658,28.4719,28.3681,28.4047,227022.7808
2013-12-02 09:30:00,46.71,46.82,46.44,46.49,97183.2566490854,28.5269,28.594,28.362,28.3925,97183.2566
2013-12-02 09:35:00,46.49,46.76,46.49,46.76,45225.00280552126,28.3925,28.5574,28.3925,28.5574,45225.0028
2013-12-02 09:40:00,46.76,46.79,46.64,46.64,66883.62697789249,28.5574,28.5757,28.4841,28.4841,66883.627
2013-12-02 09:45:00,46.66,46.7,46.58,46.68,89664.45965660419,28.4963,28.5207,28.4475,28.5085,89664.4597
2013-12-02 09:50:00,46.68,46.83,46.63,46.82,54314.891706879134,28.5085,28.6001,28.478,28.594,54314.8917
2013-12-02 09:55:00,46.82,46.99,46.82,46.89,82033.44181348894,28.594,28.6979,28.594,28.6368,82033.4418
2013-12-02 10:00:00,46.92,47.01,46.84,47.01,92357.76007182134,28.6551,28.7101,28.6062,28.7101,92357.7601
2013-12-02 10:05:00,47.01,47.06,46.95,46.98,71484.68185388845,28.7101,28.7406,28.6734,28.6917,71484.6819
2013-12-02 10:10:00,46.98,47.21,46.97,47.21,205925.2609134777,28.6917,28.8322,28.6856,28.8322,205925.2609
2013-12-02 10:15:00,47.21,47.3,47.17,47.19,178880.0359106722,28.8322,28.8872,28.8078,28.82,178880.0359
2013-12-02 10:20:00,47.19,47.25,47.18,47.2,85400.06733251037,28.82,28.8566,28.8139,28.8261,85400.0673
2013-12-02 10:25:00,47.21,47.24,47.17,47.24,58467.0631803389,28.8322,28.8505,28.8078,28.8505,58467.0632
2013-12-02 10:30:00,47.23,47.26,47.17,47.18,115811.91785433731,28.8444,28.8628,28.8078,28.8139,115811.9179
2013-12-02 10:35:00,47.17,47.24,47.16,47.23,52631.57894736842,28.8078,28.8505,28.8017,28.8444,52631.5789
2013-12-02 10:40:00,47.23,47.23,47.12,47.15,71148.0193019863,28.8444,28.8444,28.7773,28.7956,71148.0193
2013-12-02 10:45:00,47.14,47.15,47.12,47.13,52407.13724610032,28.7895,28.7956,28.7773,28.7834,52407.1372
2013-12-02 10:50:00,47.12,47.19,47.1,47.19,84277.8588261699,28.7773,28.82,28.765,28.82,84277.8588
2013-12-02 10:55:00,47.19,47.26,47.17,47.26,48030.524071372456,28.82,28.8628,28.8078,28.8628,48030.5241
2013-12-02 11:00:00,47.26,47.26,47.18,47.18,63068.11805633486,28.8628,28.8628,28.8139,28.8139,63068.1181
2013-12-02 11:05:00,47.19,47.21,47.18,47.19,35349.56794972506,28.82,28.8322,28.8139,28.82,35349.5679
2013-12-02 11:10:00,47.19,47.2,47.17,47.19,20648.6365166648,28.82,28.8261,28.8078,28.82,20648.6365
2013-12-02 11:15:00,47.19,47.2,47.13,47.15,42643.923240938166,28.82,28.8261,28.7834,28.7956,42643.9232
2013-12-02 11:20:00,47.14,47.17,47.14,47.15,21770.84502300528,28.7895,28.8078,28.7895,28.7956,21770.845
2013-12-02 11:25:00,47.15,47.16,47.1,47.13,49377.17427898103,28.7956,28.8017,28.765,28.7834,49377.1743
2013-12-02 11:30:00,47.12,47.14,47.09,47.09,36135.113904163394,28.7773,28.7895,28.7589,28.7589,36135.1139
2013-12-02 11:35:00,47.09,47.15,47.07,47.14,35910.67220289529,28.7589,28.7956,28.7467,28.7895,35910.6722
2013-12-02 11:40:00,47.13,47.14,47.1,47.12,17394.23184827741,28.7834,28.7895,28.765,28.7773,17394.2318
2013-12-02 11:45:00,47.12,47.15,47.1,47.12,46122.76961059365,28.7773,28.7956,28.765,28.7773,46122.7696
2013-12-02 11:50:00,47.12,47.17,47.12,47.17,27494.10840534171,28.7773,28.8078,28.7773,28.8078,27494.1084
2013-12-02 11:55:00,47.17,47.19,47.12,47.13,113230.83828975425,28.8078,28.82,28.7773,28.7834,113230.8383
2013-12-02 12:00:00,47.12,47.14,47.12,47.12,21434.18247110313,28.7773,28.7895,28.7773,28.7773,21434.1825
2013-12-02 12:05:00,47.11,47.14,47.1,47.12,79901.24565144203,28.7711,28.7895,28.765,28.7773,79901.2457
2013-12-02 12:10:00,47.12,47.13,47.08,47.09,26371.89989900124,28.7773,28.7834,28.7528,28.7589,26371.8999
2013-12-02 12:15:00,47.09,47.14,47.09,47.14,10885.422511502637,28.7589,28.7895,28.7589,28.7895,10885.4225
2013-12-02 12:20:00,47.14,47.15,47.1,47.13,22219.728425541463,28.7895,28.7956,28.765,28.7834,22219.7284
2013-12-02 12:25:00,47.13,47.16,47.11,47.14,69352.48569184155,28.7834,28.8017,28.7711,28.7895,69352.4857
2013-12-02 12:30:00,47.14,47.17,47.13,47.16,18628.66120525193,28.7895,28.8078,28.7834,28.8017,18628.6612
2013-12-02 12:35:00,47.16,47.17,47.12,47.14,19975.31141286051,28.8017,28.8078,28.7773,28.7895,19975.3114
2013-12-02 12:40:00,47.13,47.18,47.12,47.17,37032.880709235775,28.7834,28.8139,28.7773,28.8078,37032.8807
2013-12-02 12:45:00,47.17,47.19,47.15,47.16,30636.29222309505,28.8078,28.82,28.7956,28.8017,30636.2922
2013-12-02 12:50:00,47.16,47.18,47.15,47.17,13129.839524183591,28.8017,28.8139,28.7956,28.8078,13129.8395
2013-12-02 12:55:00,47.17,47.17,47.14,47.15,9202.10975199192,28.8078,28.8078,28.7895,28.7956,9202.1098
2013-12-02 13:00:00,47.15,47.16,47.13,47.14,22668.611828077657,28.7956,28.8017,28.7834,28.7895,22668.6118
2013-12-02 13:05:00,47.13,47.15,47.11,47.12,19638.648860958365,28.7834,28.7956,28.7711,28.7773,19638.6489
2013-12-02 13:10:00,47.12,47.15,47.1,47.12,30748.513073729097,28.7773,28.7956,28.765,28.7773,30748.5131
2013-12-02 13:15:00,47.12,47.12,47.1,47.11,10099.876557064305,28.7773,28.7773,28.765,28.7711,10099.8766
2013-12-02 13:20:00,47.11,47.14,47.1,47.13,14139.827179890022,28.7711,28.7895,28.765,28.7834,14139.8272
2013-12-02 13:25:00,47.12,47.14,47.09,47.12,20199.753114128605,28.7773,28.7895,28.7589,28.7773,20199.7531
2013-12-02 13:30:00,47.11,47.11,47.09,47.09,20760.85736729884,28.7711,28.7711,28.7589,28.7589,20760.8574
2013-12-02 13:35:00,47.09,47.09,47.07,47.08,15710.919088766692,28.7589,28.7589,28.7467,28.7528,15710.9191
2013-12-02 13:40:00,47.07,47.09,47.07,47.08,21097.519919200982,28.7467,28.7589,28.7467,28.7528,21097.5199
2013-12-02 13:45:00,47.07,47.1,47.05,47.09,35237.34709909101,28.7467,28.765,28.7345,28.7589,35237.3471
2013-12-02 13:50:00,47.09,47.1,47.05,47.09,47132.75726630008,28.7589,28.765,28.7345,28.7589,47132.7573
2013-12-02 13:55:00,47.09,47.11,47.09,47.11,29514.08371675457,28.7589,28.7711,28.7589,28.7711,29514.0837
2013-12-02 14:00:00,47.11,47.11,47.05,47.06,39950.62282572102,28.7711,28.7711,28.7345,28.7406,39950.6228
2013-12-02 14:05:00,47.06,47.06,46.99,46.99,39277.29772191673,28.7406,28.7406,28.6979,28.6979,39277.2977
2013-12-02 14:10:00,46.99,47.0,46.95,46.96,27718.550106609808,28.6979,28.704,28.6734,28.6795,27718.5501
2013-12-02 14:15:00,46.95,46.96,46.92,46.95,39613.96027381888,28.6734,28.6795,28.6551,28.6734,39613.9603
2013-12-02 14:20:00,46.95,46.97,46.92,46.97,40736.16878015935,28.6734,28.6856,28.6551,28.6856,40736.1688
2013-12-02 14:25:00,46.97,46.97,46.92,46.93,19975.31141286051,28.6856,28.6856,28.6551,28.6612,19975.3114
2013-12-02 14:30:00,46.93,46.94,46.91,46.91,18628.66120525193,28.6612,28.6673,28.649,28.649,18628.6612
2013-12-02 14:35:00,46.92,46.92,46.88,46.9,62955.897205700814,28.6551,28.6551,28.6307,28.6429,62955.8972
2013-12-02 14:40:00,46.9,46.9,46.87,46.87,38603.97261811244,28.6429,28.6429,28.6246,28.6246,38603.9726
2013-12-02 14:45:00,46.88,46.88,46.83,46.86,77656.82863876107,28.6307,28.6307,28.6001,28.6185,77656.8286
2013-12-02 14:50:00,46.85,46.86,46.82,46.86,70474.69419818201,28.6124,28.6185,28.594,28.6185,70474.6942
2013-12-02 14:55:00,46.86,46.9,46.86,46.89,40175.06452698911,28.6185,28.6429,28.6185,28.6368,40175.0645
2013-12-02 15:00:00,46.89,46.91,46.86,46.88,42195.03983840197,28.6368,28.649,28.6185,28.6307,42195.0398
2013-12-02 15:05:00,46.89,46.89,46.85,46.85,36808.43900796768,28.6368,28.6368,28.6124,28.6124,36808.439
2013-12-02 15:10:00,46.85,46.85,46.79,46.81,40511.72707889126,28.6124,28.6124,28.5757,28.5879,40511.7271
2013-12-02 15:15:00,46.81,46.81,46.76,46.76,64975.87251711368,28.5879,28.5879,28.5574,28.5574,64975.8725
2013-12-02 15:20:00,46.77,46.8,46.76,46.79,35349.56794972506,28.5635,28.5818,28.5574,28.5757,35349.5679
2013-12-02 15:25:00,46.79,46.79,46.69,46.72,72831.33206149703,28.5757,28.5757,28.5146,28.533,72831.3321
2013-12-02 15:30:00,46.72,46.73,46.64,46.66,110425.31702390304,28.533,28.5391,28.4841,28.4963,110425.317
2013-12-02 15:35:00,46.66,46.68,46.64,46.66,49938.27853215127,28.4963,28.5085,28.4841,28.4963,49938.2785
2013-12-02 15:40:00,46.67,46.67,46.58,46.59,112557.51318594994,28.5024,28.5024,28.4475,28.4536,112557.5132
2013-12-02 15:45:00,46.59,46.61,46.55,46.56,191673.21288295364,28.4536,28.4658,28.4291,28.4352,191673.2129
2013-12-02 15:50:00,46.56,46.58,46.5,46.54,217484.00852878465,28.4352,28.4475,28.3986,28.423,217484.0085
2013-12-02 15:55:00,46.54,46.55,46.44,46.52,460105.487599596,28.423,28.4291,28.362,28.4108,460105.4876
2013-12-03 09:30:00,46.41,46.43,46.02,46.19,166535.74234092692,28.3436,28.3559,28.1055,28.2093,166535.7423
2013-12-03 09:35:00,46.2,46.21,46.03,46.07,56895.97127146224,28.2154,28.2215,28.1116,28.136,56895.9713
2013-12-03 09:40:00,46.07,46.08,45.92,45.95,107732.01660868588,28.136,28.1421,28.0444,28.0627,107732.0166
2013-12-03 09:45:00,45.96,46.06,45.9,45.93,128492.87397598474,28.0688,28.1299,28.0322,28.0505,128492.874
2013-12-03 09:50:00,45.94,46.16,45.91,46.03,95612.16474020873,28.0566,28.191,28.0383,28.1116,95612.1647
2013-12-03 09:55:00,46.03,46.16,46.03,46.13,102008.75322634944,28.1116,28.191,28.1116,28.1726,102008.7532
2013-12-03 10:00:00,46.13,46.21,46.12,46.19,109751.99192009876,28.1726,28.2215,28.1665,28.2093,109751.9919
2013-12-03 10:05:00,46.2,46.23,46.13,46.15,59140.38828414319,28.2154,28.2337,28.1726,28.1849,59140.3883
2013-12-03 10:10:00,46.16,46.18,46.03,46.03,52519.35809673437,28.191,28.2032,28.1116,28.1116,52519.3581
2013-12-03 10:15:00,46.04,46.18,46.03,46.13,52519.35809673437,28.1177,28.2032,28.1116,28.1726,52519.3581
2013-12-03 10:20:00,46.14,46.19,46.11,46.12,45225.00280552126,28.1787,28.2093,28.1604,28.1665,45225.0028
2013-12-03 10:25:00,46.11,46.12,46.04,46.07,46122.76961059365,28.1604,28.1665,28.1177,28.136,46122.7696
2013-12-03 10:30:00,46.07,46.17,46.06,46.16,45000.56110425317,28.136,28.1971,28.1299,28.191,45000.5611
2013-12-03 10:35:00,46.16,46.17,46.1,46.16,53866.00830434294,28.191,28.1971,28.1543,28.191,53866.0083
2013-12-03 10:40:00,46.16,46.2,46.13,46.2,35349.56794972506,28.191,28.2154,28.1726,28.2154,35349.5679
2013-12-03 10:45:00,46.2,46.21,46.19,46.2,51060.48703849175,28.2154,28.2215,28.2093,28.2154,51060.487
2013-12-03 10:50:00,46.2,46.2,46.11,46.13,36583.99730669958,28.2154,28.2154,28.1604,28.1726,36583.9973
2013-12-03 10:55:00,46.13,46.19,46.13,46.14,22107.507574907417,28.1726,28.2093,28.1726,28.1787,22107.5076
2013-12-03 11:00:00,46.15,46.19,46.11,46.16,53753.787453708894,28.1849,28.2093,28.1604,28.191,53753.7875
2013-12-03 11:05:00,46.16,46.18,46.13,46.13,20087.532263494555,28.191,28.2032,28.1726,28.1726,20087.5323
2013-12-03 11:10:00,46.13,46.26,46.12,46.26,24688.587139490515,28.1726,28.252,28.1665,28.252,24688.5871
2013-12-03 11:15:00,46.26,46.26,46.09,46.11,93031.08517562565,28.252,28.252,28.1482,28.1604,93031.0852
2013-12-03 11:20:00,46.11,46.11,46.04,46.04,60711.48019301986,28.1604,28.1604,28.1177,28.1177,60711.4802
2013-12-03 11:25:00,46.05,46.06,45.95,45.96,65649.19762091797,28.1238,28.1299,28.0627,28.0688,65649.1976
2013-12-03 11:30:00,45.95,45.96,45.87,45.87,64526.98911457748,28.0627,28.0688,28.0138,28.0138,64526.9891
2013-12-03 11:35:00,45.87,45.96,45.86,45.95,46908.31556503198,28.0138,28.0688,28.0077,28.0627,46908.3156
2013-12-03 11:40:00,45.95,45.95,45.83,45.86,95387.72303894065,28.0627,28.0627,27.9894,28.0077,95387.723
2013-12-03 11:45:00,45.86,45.86,45.71,45.74,96734.3732465492,28.0077,28.0077,27.9161,27.9345,96734.3732
2013-12-03 11:50:00,45.74,45.8,45.71,45.78,46796.094714397936,27.9345,27.9711,27.9161,27.9589,46796.0947
2013-12-03 11:55:00,45.78,45.85,45.78,45.84,50499.38278532151,27.9589,28.0016,27.9589,27.9955,50499.3828
2013-12-03 12:00:00,45.84,45.86,45.81,45.84,31085.17562563124,27.9955,28.0077,27.9772,27.9955,31085.1756
2013-12-03 12:05:00,45.85,45.9,45.84,45.86,43429.4691953765,28.0016,28.0322,27.9955,28.0077,43429.4692
2013-12-03 12:10:00,45.88,45.9,45.87,45.87,24464.145438222426,28.02,28.0322,28.0138,28.0138,24464.1454
2013-12-03 12:15:00,45.88,45.88,45.84,45.86,24576.36628885647,28.02,28.02,27.9955,28.0077,24576.3663
2013-12-03 12:20:00,45.86,45.9,45.85,45.89,23566.37863315004,28.0077,28.0322,28.0016,28.0261,23566.3786
2013-12-03 12:25:00,45.89,45.91,45.82,45.83,33217.37178767815,28.0261,28.0383,27.9833,27.9894,33217.3718
2013-12-03 12:30:00,45.83,45.85,45.78,45.78,41746.156435865785,27.9894,28.0016,27.9589,27.9589,41746.1564
2013-12-03 12:35:00,45.78,45.79,45.76,45.77,32319.604982605768,27.9589,27.965,27.9467,27.9528,32319.605
2013-12-03 12:40:00,45.77,45.78,45.74,45.76,38267.3100662103,27.9528,27.9589,27.9345,27.9467,38267.3101
2013-12-03 12:45:00,45.76,45.76,45.7,45.73,37481.76411177197,27.9467,27.9467,27.91,27.9283,37481.7641
2013-12-03 12:50:00,45.73,45.76,45.72,45.76,36471.776456065534,27.9283,27.9467,27.9222,27.9467,36471.7765
2013-12-03 12:55:00,45.74,45.76,45.72,45.73,35237.34709909101,27.9345,27.9467,27.9222,27.9283,35237.3471
2013-12-03 13:00:00,45.74,45.74,45.61,45.62,61945.90954999439,27.9345,27.9345,27.8551,27.8612,61945.9095
2013-12-03 13:05:00,45.62,45.68,45.61,45.68,61160.36359555605,27.8612,27.8978,27.8551,27.8978,61160.3636
2013-12-03 13:10:00,45.67,45.67,45.6,45.62,27269.666704073614,27.8917,27.8917,27.849,27.8612,27269.6667
2013-12-03 13:15:00,45.61,45.66,45.61,45.65,52631.57894736842,27.8551,27.8856,27.8551,27.8795,52631.5789
2013-12-03 13:20:00,45.66,45.67,45.57,45.57,57905.95892716866,27.8856,27.8917,27.8306,27.8306,57905.9589
2013-12-03 13:25:00,45.58,45.59,45.52,45.53,106160.9246998092,27.8367,27.8428,27.8001,27.8062,106160.9247
2013-12-03 13:30:00,45.54,45.62,45.54,45.61,55212.65851195152,27.8123,27.8612,27.8123,27.8551,55212.6585
2013-12-03 13:35:00,45.61,45.64,45.6,45.62,52743.79979800247,27.8551,27.8734,27.849,27.8612,52743.7998
2013-12-03 13:40:00,45.62,45.63,45.57,45.57,44551.67770171697,27.8612,27.8673,27.8306,27.8306,44551.6777
2013-12-03 13:45:00,45.58,45.62,45.58,45.62,41521.714734597685,27.8367,27.8612,27.8367,27.8612,41521.7147
2013-12-03 13:50:00,45.62,45.62,45.58,45.61,41185.052182695545,27.8612,27.8612,27.8367,27.8551,41185.0522
2013-12-03 13:55:00,45.61,45.62,45.56,45.56,36696.21815733363,27.8551,27.8612,27.8245,27.8245,36696.2182
2013-12-03 14:00:00,45.57,45.6,45.54,45.59,52519.35809673437,27.8306,27.849,27.8123,27.8428,52519.3581
2013-12-03 14:05:00,45.59,45.61,45.54,45.58,42868.36494220626,27.8428,27.8551,27.8123,27.8367,42868.3649
2013-12-03 14:10:00,45.59,45.62,45.58,45.62,60374.81764111772,27.8428,27.8612,27.8367,27.8612,60374.8176
2013-12-03 14:15:00,45.62,45.62,45.5,45.54,68230.27718550107,27.8612,27.8612,27.7879,27.8123,68230.2772
2013-12-03 14:20:00,45.54,45.59,45.54,45.56,79003.47884636965,27.8123,27.8428,27.8123,27.8245,79003.4788
2013-12-03 14:25:00,45.55,45.63,45.55,45.63,33441.813488946245,27.8184,27.8673,27.8184,27.8673,33441.8135
2013-12-03 14:30:00,45.62,45.7,45.61,45.68,136011.67096846594,27.8612,27.91,27.8551,27.8978,136011.671
2013-12-03 14:35:00,45.69,45.72,45.68,45.7,41858.37728649983,27.9039,27.9222,27.8978,27.91,41858.3773
2013-12-03 14:40:00,45.69,45.7,45.65,45.66,21995.28672427337,27.9039,27.91,27.8795,27.8856,21995.2867
2013-12-03 14:45:00,45.66,45.7,45.66,45.68,40399.50622825721,27.8856,27.91,27.8856,27.8978,40399.5062
2013-12-03 14:50:00,45.68,45.75,45.68,45.72,49601.61598024913,27.8978,27.9406,27.8978,27.9222,49601.616
2013-12-03 14:55:00,45.73,45.74,45.71,45.71,26596.34160026933,27.9283,27.9345,27.9161,27.9161,26596.3416
2013-12-03 15:00:00,45.71,45.72,45.67,45.7,44327.23600044888,27.9161,27.9222,27.8917,27.91,44327.236
2013-12-03 15:05:00,45.69,45.7,45.66,45.66,56447.08786892604,27.9039,27.91,27.8856,27.8856,56447.0879
2013-12-03 15:10:00,45.67,45.67,45.62,45.63,61721.46784872629,27.8917,27.8917,27.8612,27.8673,61721.4678
2013-12-03 15:15:00,45.64,45.69,45.63,45.63,48030.524071372456,27.8734,27.9039,27.8673,27.8673,48030.5241
2013-12-03 15:20:00,45.63,45.64,45.57,45.57,90001.12220850633,27.8673,27.8734,27.8306,27.8306,90001.1222
2013-12-03 15:25:00,45.57,45.62,45.56,45.59,78666.81629446751,27.8306,27.8612,27.8245,27.8428,78666.8163
2013-12-03 15:30:00,45.59,45.64,45.55,45.63,128380.65312535068,27.8428,27.8734,27.8184,27.8673,128380.6531
2013-12-03 15:35:00,45.63,45.67,45.63,45.63,76871.28268432274,27.8673,27.8917,27.8673,27.8673,76871.2827
2013-12-03 15:40:00,45.63,45.65,45.61,45.63,185164.4035461789,27.8673,27.8795,27.8551,27.8673,185164.4035
2013-12-03 15:45:00,45.63,45.7,45.62,45.7,172146.78487262933,27.8673,27.91,27.8612,27.91,172146.7849
2013-12-03 15:50:00,45.68,45.71,45.66,45.69,152171.4734597688,27.8978,27.9161,27.8856,27.9039,152171.4735
2013-12-03 15:55:00,45.69,45.75,45.69,45.75,330378.1842666368,27.9039,27.9406,27.9039,27.9406,330378.1843
2013-12-04 09:30:00,45.68,45.69,45.53,45.63,152283.69431040288,27.8978,27.9039,27.8062,27.8673,152283.6943
2013-12-04 09:35:00,45.63,45.92,45.62,45.91,120188.5310290652,27.8673,28.0444,27.8612,28.0383,120188.531
2013-12-04 09:40:00,45.92,45.98,45.86,45.86,97744.36090225563,28.0444,28.081,28.0077,28.0077,97744.3609
2013-12-04 09:45:00,45.86,45.89,45.79,45.88,144652.67646728762,28.0077,28.0261,27.965,28.02,144652.6765
2013-12-04 09:50:00,45.87,45.87,45.66,45.73,85287.84648187633,28.0138,28.0138,27.8856,27.9283,85287.8465
2013-12-04 09:55:00,45.73,45.81,45.7,45.81,318931.65750196384,27.9283,27.9772,27.91,27.9772,318931.6575
2013-12-04 10:00:00,45.8,46.06,45.78,46.06,118505.21826955448,27.9711,28.1299,27.9589,28.1299,118505.2183
2013-12-04 10:05:00,46.06,46.27,46.05,46.25,99091.0111098642,28.1299,28.2581,28.1238,28.2459,99091.0111
2013-12-04 10:10:00,46.25,46.36,46.23,46.35,124789.58590506116,28.2459,28.3131,28.2337,28.307,124789.5859
2013-12-04 10:15:00,46.36,46.38,46.31,46.31,84614.52137807204,28.3131,28.3253,28.2826,28.2826,84614.5214
2013-12-04 10:20:00,46.31,46.32,46.16,46.21,107283.1332061497,28.2826,28.2887,28.191,28.2215,107283.1332
2013-12-04 10:25:00,46.21,46.25,46.18,46.18,45000.56110425317,28.2215,28.2459,28.2032,28.2032,45000.5611
2013-12-04 10:30:00,46.18,46.25,46.17,46.17,40287.28537762316,28.2032,28.2459,28.1971,28.1971,40287.2854
2013-12-04 10:35:00,46.17,46.18,46.11,46.11,36808.43900796768,28.1971,28.2032,28.1604,28.1604,36808.439
2013-12-04 10:40:00,46.11,46.11,45.98,46.0,53529.3457524408,28.1604,28.1604,28.081,28.0932,53529.3458
2013-12-04 10:45:00,46.0,46.03,45.96,46.03,46010.5487599596,28.0932,28.1116,28.0688,28.1116,46010.5488
2013-12-04 10:50:00,46.03,46.03,45.98,46.01,76422.39928178655,28.1116,28.1116,28.081,28.0993,76422.3993
2013-12-04 10:55:00,46.02,46.03,45.98,46.03,53641.56660307485,28.1055,28.1116,28.081,28.1116,53641.5666
2013-12-04 11:00:00,46.03,46.03,45.94,46.01,82594.54606665918,28.1116,28.1116,28.0566,28.0993,82594.5461
2013-12-04 11:05:00,46.01,46.05,46.01,46.03,20087.532263494555,28.0993,28.1238,28.0993,28.1116,20087.5323
2013-12-04 11:10:00,46.03,46.03,45.99,46.03,31421.838177533384,28.1116,28.1116,28.0871,28.1116,31421.8382
2013-12-04 11:15:00,46.03,46.03,45.99,45.99,50723.824486589605,28.1116,28.1116,28.0871,28.0871,50723.8245
2013-12-04 11:20:00,45.99,46.01,45.95,45.95,54539.33340814723,28.0871,28.0993,28.0627,28.0627,54539.3334
2013-12-04 11:25:00,45.95,45.95,45.89,45.92,51284.928739759845,28.0627,28.0627,28.0261,28.0444,51284.9287
2013-12-04 11:30:00,45.92,45.99,45.92,45.96,34788.46369655482,28.0444,28.0871,28.0444,28.0688,34788.4637
2013-12-04 11:35:00,45.95,45.99,45.95,45.98,19975.31141286051,28.0627,28.0871,28.0627,28.081,19975.3114
2013-12-04 11:40:00,45.97,46.04,45.95,46.03,45786.1070586915,28.0749,28.1177,28.0627,28.1116,45786.1071
2013-12-04 11:45:00,46.03,46.1,46.02,46.02,44551.67770171697,28.1116,28.1543,28.1055,28.1055,44551.6777
2013-12-04 11:50:00,46.03,46.05,45.98,46.03,50050.49938278532,28.1116,28.1238,28.081,28.1116,50050.4994
2013-12-04 11:55:00,46.03,46.08,46.03,46.08,32880.709235776005,28.1116,28.1421,28.1116,28.1421,32880.7092
2013-12-04 12:00:00,46.09,46.1,45.93,45.94,61833.68869936034,28.1482,28.1543,28.0505,28.0566,61833.6887
2013-12-04 12:05:00,45.95,45.99,45.91,45.94,45898.32790932555,28.0627,28.0871,28.0383,28.0566,45898.3279
2013-12-04 12:10:00,45.94,45.95,45.79,45.83,58130.40062843676,28.0566,28.0627,27.965,27.9894,58130.4006
2013-12-04 12:15:00,45.84,45.86,45.75,45.82,50162.72023341936,27.9955,28.0077,27.9406,27.9833,50162.7202
2013-12-04 12:20:00,45.82,45.83,45.78,45.83,41746.156435865785,27.9833,27.9894,27.9589,27.9894,41746.1564
2013-12-04 12:25:00,45.83,45.83,45.75,45.77,40175.06452698911,27.9894,27.9894,27.9406,27.9528,40175.0645
2013-12-04 12:30:00,45.77,45.83,45.74,45.83,43541.69004601055,27.9528,27.9894,27.9345,27.9894,43541.69
2013-12-04 12:35:00,45.83,45.83,45.75,45.78,35349.56794972506,27.9894,27.9894,27.9406,27.9589,35349.5679
2013-12-04 12:40:00,45.78,45.82,45.76,45.8,41858.37728649983,27.9589,27.9833,27.9467,27.9711,41858.3773
2013-12-04 12:45:00,45.8,45.86,45.78,45.78,66546.96442599034,27.9711,28.0077,27.9589,27.9589,66546.9644
2013-12-04 12:50:00,45.78,45.78,45.74,45.74,37032.880709235775,27.9589,27.9589,27.9345,27.9345,37032.8807
2013-12-04 12:55:00,45.75,45.77,45.75,45.75,19863.09056222646,27.9406,27.9528,27.9406,27.9406,19863.0906
2013-12-04 13:00:00,45.76,45.82,45.75,45.78,113006.39658848614,27.9467,27.9833,27.9406,27.9589,113006.3966
2013-12-04 13:05:00,45.78,45.78,45.7,45.73,62619.234653798674,27.9589,27.9589,27.91,27.9283,62619.2347
2013-12-04 13:10:00,45.73,45.73,45.66,45.69,46796.094714397936,27.9283,27.9283,27.8856,27.9039,46796.0947
2013-12-04 13:15:00,45.69,45.69,45.59,45.62,29514.08371675457,27.9039,27.9039,27.8428,27.8612,29514.0837
2013-12-04 13:20:00,45.63,45.65,45.54,45.56,84277.8588261699,27.8673,27.8795,27.8123,27.8245,84277.8588
2013-12-04 13:25:00,45.55,45.55,45.46,45.48,68342.4980361351,27.8184,27.8184,27.7635,27.7757,68342.498
2013-12-04 13:30:00,45.48,45.52,45.39,45.49,91684.43496801706,27.7757,27.8001,27.7207,27.7818,91684.435
2013-12-04 13:35:00,45.49,45.57,45.49,45.57,24800.80799012457,27.7818,27.8306,27.7818,27.8306,24800.808
2013-12-04 13:40:00,45.58,45.58,45.52,45.56,25923.016496465043,27.8367,27.8367,27.8001,27.8245,25923.0165
2013-12-04 13:45:00,45.56,45.62,45.56,45.6,25474.13309392885,27.8245,27.8612,27.8245,27.849,25474.1331
2013-12-04 13:50:00,45.59,45.6,45.56,45.59,33890.69689148243,27.8428,27.849,27.8245,27.8428,33890.6969
2013-12-04 13:55:00,45.59,45.6,45.54,45.59,26933.00415217147,27.8428,27.849,27.8123,27.8428,26933.0042
2013-12-04 14:00:00,45.61,45.74,45.61,45.74,64639.209965211536,27.8551,27.9345,27.8551,27.9345,64639.21
2013-12-04 14:05:00,45.73,45.73,45.67,45.67,38379.53091684435,27.9283,27.9283,27.8917,27.8917,38379.5309
2013-12-04 14:10:00,45.67,45.81,45.67,45.78,64863.65166647963,27.8917,27.9772,27.8917,27.9589,64863.6517
2013-12-04 14:15:00,45.78,45.81,45.73,45.79,44551.67770171697,27.9589,27.9772,27.9283,27.965,44551.6777
2013-12-04 14:20:00,45.8,45.82,45.75,45.81,37145.10155986982,27.9711,27.9833,27.9406,27.9772,37145.1016
2013-12-04 14:25:00,45.8,45.85,45.8,45.83,37593.984962406015,27.9711,28.0016,27.9711,27.9894,37593.985
2013-12-04 14:30:00,45.84,45.93,45.84,45.9,58467.0631803389,27.9955,28.0505,27.9955,28.0322,58467.0632
2013-12-04 14:35:00,45.89,45.94,45.87,45.92,33105.1509370441,28.0261,28.0566,28.0138,28.0444,33105.1509
2013-12-04 14:40:00,45.92,45.96,45.92,45.96,59140.38828414319,28.0444,28.0688,28.0444,28.0688,59140.3883
2013-12-04 14:45:00,45.97,45.97,45.91,45.92,37032.880709235775,28.0749,28.0749,28.0383,28.0444,37032.8807
2013-12-04 14:50:00,45.92,45.97,45.92,45.95,49264.95342834698,28.0444,28.0749,28.0444,28.0627,49264.9534
2013-12-04 14:55:00,45.95,45.96,45.91,45.93,24913.02884075861,28.0627,28.0688,28.0383,28.0505,24913.0288
2013-12-04 15:00:00,45.92,45.95,45.86,45.86,39052.85602064864,28.0444,28.0627,28.0077,28.0077,39052.856
2013-12-04 15:05:00,45.86,45.89,45.84,45.84,30636.29222309505,28.0077,28.0261,27.9955,27.9955,30636.2922
2013-12-04 15:10:00,45.85,45.86,45.81,45.81,85063.40478060824,28.0016,28.0077,27.9772,27.9772,85063.4048
2013-12-04 15:15:00,45.8,45.9,45.79,45.88,96509.93154528111,27.9711,28.0322,27.965,28.02,96509.9315
2013-12-04 15:20:00,45.89,45.9,45.79,45.79,67108.06867916058,28.0261,28.0322,27.965,27.965,67108.0687
2013-12-04 15:25:00,45.79,45.8,45.76,45.77,78330.15374256537,27.965,27.9711,27.9467,27.9528,78330.1537
2013-12-04 15:30:00,45.77,45.86,45.73,45.86,126136.23611266972,27.9528,28.0077,27.9283,28.0077,126136.2361
2013-12-04 15:35:00,45.86,45.86,45.77,45.78,96958.8149478173,28.0077,28.0077,27.9528,27.9589,96958.8149
2013-12-04 15:40:00,45.77,45.85,45.77,45.83,152620.356862305,27.9528,28.0016,27.9528,27.9894,152620.3569
2013-12-04 15:45:00,45.83,45.83,45.7,45.71,186511.05375378745,27.9894,27.9894,27.91,27.9161,186511.0538
2013-12-04 15:50:00,45.71,45.76,45.7,45.72,303220.7384131972,27.9161,27.9467,27.91,27.9222,303220.7384
2013-12-04 15:55:00,45.72,45.73,45.68,45.69,443047.9183032207,27.9222,27.9283,27.8978,27.9039,443047.9183
2013-12-05 09:30:00,45.65,45.69,45.49,45.63,194590.9549994389,27.8795,27.9039,27.7818,27.8673,194590.955
2013-12-05 09:35:00,45.61,45.73,45.58,45.63,109415.3293681966,27.8551,27.9283,27.8367,27.8673,109415.3294
2013-12-05 09:40:00,45.63,45.73,45.55,45.59,67220.28952979464,27.8673,27.9283,27.8184,27.8428,67220.2895
2013-12-05 09:45:00,45.61,45.71,45.59,45.7,143642.68881158117,27.8551,27.9161,27.8428,27.91,143642.6888
2013-12-05 09:50:00,45.7,45.81,45.66,45.78,129839.5241835933,27.91,27.9772,27.8856,27.9589,129839.5242
2013-12-05 09:55:00,45.78,45.84,45.74,45.8,99091.0111098642,27.9589,27.9955,27.9345,27.9711,99091.0111
2013-12-05 10:00:00,45.8,45.89,45.79,45.86,121198.51868477162,27.9711,28.0261,27.965,28.0077,121198.5187
2013-12-05 10:05:00,45.86,46.0,45.8,45.99,86410.05498821681,28.0077,28.0932,27.9711,28.0871,86410.055
2013-12-05 10:10:00,45.99,46.01,45.85,45.87,42868.36494220626,28.0871,28.0993,28.0016,28.0138,42868.3649
2013-12-05 10:15:00,45.86,45.86,45.75,45.81,44776.119402985074,28.0077,28.0077,27.9406,27.9772,44776.1194
2013-12-05 10:20:00,45.81,45.81,45.69,45.7,52968.24149927056,27.9772,27.9772,27.9039,27.91,52968.2415
2013-12-05 10:25:00,45.7,45.77,45.66,45.7,67893.61463359892,27.91,27.9528,27.8856,27.91,67893.6146
2013-12-05 10:30:00,45.7,45.81,45.69,45.71,58242.62147907081,27.91,27.9772,27.9039,27.9161,58242.6215
2013-12-05 10:35:00,45.71,45.71,45.62,45.62,53529.3457524408,27.9161,27.9161,27.8612,27.8612,53529.3458
2013-12-05 10:40:00,45.62,45.63,45.55,45.6,95387.72303894065,27.8612,27.8673,27.8184,27.849,95387.723
2013-12-05 10:45:00,45.6,45.61,45.51,45.54,103355.40343395802,27.849,27.8551,27.794,27.8123,103355.4034
2013-12-05 10:50:00,45.54,45.56,45.47,45.54,65873.63932218606,27.8123,27.8245,27.7696,27.8123,65873.6393
2013-12-05 10:55:00,45.54,45.55,45.5,45.52,32319.604982605768,27.8123,27.8184,27.7879,27.8001,32319.605
2013-12-05 11:00:00,45.53,45.65,45.48,45.65,53192.68320053866,27.8062,27.8795,27.7757,27.8795,53192.6832
2013-12-05 11:05:00,45.65,45.67,45.63,45.64,37369.54326113792,27.8795,27.8917,27.8673,27.8734,37369.5433
2013-12-05 11:10:00,45.64,45.7,45.64,45.66,50387.161934687465,27.8734,27.91,27.8734,27.8856,50387.1619
2013-12-05 11:15:00,45.66,45.7,45.64,45.69,48142.7449220065,27.8856,27.91,27.8734,27.9039,48142.7449
2013-12-05 11:20:00,45.69,45.75,45.67,45.74,51846.032992930086,27.9039,27.9406,27.8917,27.9345,51846.033
2013-12-05 11:25:00,45.73,45.73,45.65,45.68,79452.36224890585,27.9283,27.9283,27.8795,27.8978,79452.3622
2013-12-05 11:30:00,45.67,45.7,45.65,45.69,46459.43216249579,27.8917,27.91,27.8795,27.9039,46459.4322
2013-12-05 11:35:00,45.7,45.7,45.62,45.66,56559.30871956009,27.91,27.91,27.8612,27.8856,56559.3087
2013-12-05 11:40:00,45.66,45.7,45.63,45.7,39389.518572550776,27.8856,27.91,27.8673,27.91,39389.5186
2013-12-05 11:45:00,45.7,45.71,45.66,45.68,46122.76961059365,27.91,27.9161,27.8856,27.8978,46122.7696
2013-12-05 11:50:00,45.69,45.76,45.69,45.74,45673.886208057454,27.9039,27.9467,27.9039,27.9345,45673.8862
2013-12-05 11:55:00,45.75,45.75,45.63,45.65,71709.12355515655,27.9406,27.9406,27.8673,27.8795,71709.1236
2013-12-05 12:00:00,45.65,45.72,45.64,45.71,62058.13040062843,27.8795,27.9222,27.8734,27.9161,62058.1304
2013-12-05 12:05:00,45.72,45.73,45.62,45.62,57905.95892716866,27.9222,27.9283,27.8612,27.8612,57905.9589
2013-12-05 12:10:00,45.62,45.65,45.61,45.63,68903.60228930535,27.8612,27.8795,27.8551,27.8673,68903.6023
2013-12-05 12:15:00,45.64,45.67,45.61,45.63,26708.562450903377,27.8734,27.8917,27.8551,27.8673,26708.5625
2013-12-05 12:20:00,45.62,45.62,45.55,45.57,23454.15778251599,27.8612,27.8612,27.8184,27.8306,23454.1578
2013-12-05 12:25:00,45.57,45.62,45.54,45.54,51846.032992930086,27.8306,27.8612,27.8123,27.8123,51846.033
2013-12-05 12:30:00,45.54,45.54,45.46,45.47,48928.29087644485,27.8123,27.8123,27.7635,27.7696,48928.2909
2013-12-05 12:35:00,45.47,45.53,45.46,45.53,30411.85052182696,27.7696,27.8062,27.7635,27.8062,30411.8505
2013-12-05 12:40:00,45.54,45.62,45.54,45.6,18067.556952081697,27.8123,27.8612,27.8123,27.849,18067.557
2013-12-05 12:45:00,45.61,45.61,45.56,45.56,14476.489731792166,27.8551,27.8551,27.8245,27.8245,14476.4897
2013-12-05 12:50:00,45.56,45.58,45.56,45.58,12232.072719111213,27.8245,27.8367,27.8245,27.8367,12232.0727
2013-12-05 12:55:00,45.58,45.63,45.58,45.62,28279.654359780045,27.8367,27.8673,27.8367,27.8612,28279.6544
2013-12-05 13:00:00,45.62,45.62,45.6,45.61,13354.281225451688,27.8612,27.8612,27.849,27.8551,13354.2812
2013-12-05 13:05:00,45.61,45.64,45.61,45.62,22444.17012680956,27.8551,27.8734,27.8551,27.8612,22444.1701
2013-12-05 13:10:00,45.62,45.62,45.56,45.57,27606.32925597576,27.8612,27.8612,27.8245,27.8306,27606.3293
2013-12-05 13:15:00,45.56,45.56,45.47,45.48,42868.36494220626,27.8245,27.8245,27.7696,27.7757,42868.3649
2013-12-05 13:20:00,45.47,45.52,45.44,45.51,48591.6283245427,27.7696,27.8001,27.7512,27.794,48591.6283
2013-12-05 13:25:00,45.51,45.53,45.49,45.5,42195.03983840197,27.794,27.8062,27.7818,27.7879,42195.0398
2013-12-05 13:30:00,45.5,45.51,45.49,45.49,29626.30456738862,27.7879,27.794,27.7818,27.7818,29626.3046
2013-12-05 13:35:00,45.49,45.55,45.49,45.55,35910.67220289529,27.7818,27.8184,27.7818,27.8184,35910.6722
2013-12-05 13:40:00,45.55,45.57,45.52,45.54,31197.396476265287,27.8184,27.8306,27.8001,27.8123,31197.3965
2013-12-05 13:45:00,45.54,45.55,45.49,45.49,38828.414319380536,27.8123,27.8184,27.7818,27.7818,38828.4143
2013-12-05 13:50:00,45.49,45.52,45.48,45.52,23454.15778251599,27.7818,27.8001,27.7757,27.8001,23454.1578
2013-12-05 13:55:00,45.51,45.55,45.5,45.54,22780.832678711704,27.794,27.8184,27.7879,27.8123,22780.8327
2013-12-05 14:00:00,45.53,45.62,45.53,45.59,31309.617326899337,27.8062,27.8612,27.8062,27.8428,31309.6173
2013-12-05 14:05:00,45.59,45.62,45.54,45.54,28391.87521041409,27.8428,27.8612,27.8123,27.8123,28391.8752
2013-12-05 14:10:00,45.54,45.55,45.45,45.46,20760.85736729884,27.8123,27.8184,27.7573,27.7635,20760.8574
2013-12-05 14:15:00,45.46,45.51,45.43,45.51,63404.78060823701,27.7635,27.794,27.7451,27.794,63404.7806
2013-12-05 14:20:00,45.51,45.55,45.5,45.54,36135.113904163394,27.794,27.8184,27.7879,27.8123,36135.1139
2013-12-05 14:25:00,45.53,45.59,45.53,45.59,27157.445853439567,27.8062,27.8428,27.8062,27.8428,27157.4459
2013-12-05 14:30:00,45.59,45.61,45.56,45.58,26484.12074963528,27.8428,27.8551,27.8245,27.8367,26484.1207
2013-12-05 14:35:00,45.57,45.64,45.57,45.64,24913.02884075861,27.8306,27.8734,27.8306,27.8734,24913.0288
2013-12-05 14:40:00,45.64,45.64,45.6,45.61,31309.617326899337,27.8734,27.8734,27.849,27.8551,31309.6173
2013-12-05 14:45:00,45.6,45.61,45.57,45.58,34676.24284592077,27.849,27.8551,27.8306,27.8367,34676.2428
2013-12-05 14:50:00,45.59,45.59,45.54,45.54,33554.03433958029,27.8428,27.8428,27.8123,27.8123,33554.0343
2013-12-05 14:55:00,45.54,45.54,45.49,45.5,27830.77095724385,27.8123,27.8123,27.7818,27.7879,27830.771
2013-12-05 15:00:00,45.49,45.51,45.45,45.51,75636.85332734822,27.7818,27.794,27.7573,27.794,75636.8533
2013-12-05 15:05:00,45.51,45.54,45.46,45.52,48142.7449220065,27.794,27.8123,27.7635,27.8001,48142.7449
2013-12-05 15:10:00,45.52,45.54,45.49,45.53,67893.61463359892,27.8001,27.8123,27.7818,27.8062,67893.6146
2013-12-05 15:15:00,45.53,45.57,45.52,45.54,68342.4980361351,27.8062,27.8306,27.8001,27.8123,68342.498
2013-12-05 15:20:00,45.54,45.54,45.47,45.49,51958.25384356413,27.8123,27.8123,27.7696,27.7818,51958.2538
2013-12-05 15:25:00,45.49,45.52,45.47,45.47,47132.75726630008,27.7818,27.8001,27.7696,27.7696,47132.7573
2013-12-05 15:30:00,45.48,45.54,45.46,45.54,65536.97677028392,27.7757,27.8123,27.7635,27.8123,65536.9768
2013-12-05 15:35:00,45.53,45.54,45.49,45.5,65536.97677028392,27.8062,27.8123,27.7818,27.7879,65536.9768
2013-12-05 15:40:00,45.5,45.5,45.43,45.44,92469.9809224554,27.7879,27.7879,27.7451,27.7512,92469.9809
2013-12-05 15:45:00,45.44,45.46,45.4,45.42,113006.39658848614,27.7512,27.7635,27.7268,27.739,113006.3966
2013-12-05 15:50:00,45.41,45.49,45.4,45.49,131747.27864437213,27.7329,27.7818,27.7268,27.7818,131747.2786
2013-12-05 15:55:00,45.48,45.52,45.44,45.49,239142.63270115588,27.7757,27.8001,27.7512,27.7818,239142.6327
2013-12-06 09:30:00,46.11,46.37,46.04,46.36,152957.01941420714,28.1604,28.3192,28.1177,28.3131,152957.0194
2013-12-06 09:35:00,46.33,46.43,46.28,46.37,160251.37470542025,28.2948,28.3559,28.2642,28.3192,160251.3747
2013-12-06 09:40:00,46.37,46.41,46.31,46.37,177084.50230052744,28.3192,28.3436,28.2826,28.3192,177084.5023
2013-12-06 09:45:00,46.37,46.56,46.37,46.45,124901.8067556952,28.3192,28.4352,28.3192,28.3681,124901.8068
2013-12-06 09:50:00,46.45,46.47,46.35,46.43,143979.35136348332,28.3681,28.3803,28.307,28.3559,143979.3514
2013-12-06 09:55:00,46.42,46.47,46.38,46.43,118954.10167209066,28.3497,28.3803,28.3253,28.3559,118954.1017
2013-12-06 10:00:00,46.43,46.48,46.41,46.43,184042.1950398384,28.3559,28.3864,28.3436,28.3559,184042.195
2013-12-06 10:05:00,46.43,46.45,46.38,46.43,101223.20727191112,28.3559,28.3681,28.3253,28.3559,101223.2073
2013-12-06 10:10:00,46.43,46.45,46.22,46.24,71821.34440579059,28.3559,28.3681,28.2276,28.2398,71821.3444
2013-12-06 10:15:00,46.23,46.34,46.23,46.29,83155.65031982942,28.2337,28.3009,28.2337,28.2704,83155.6503
2013-12-06 10:20:00,46.29,46.29,46.04,46.05,82594.54606665918,28.2704,28.2704,28.1177,28.1238,82594.5461
2013-12-06 10:25:00,46.05,46.1,45.99,45.99,71596.9027045225,28.1238,28.1543,28.0871,28.0871,71596.9027
2013-12-06 10:30:00,45.99,45.99,45.86,45.97,102120.9740769835,28.0871,28.0871,28.0077,28.0749,102120.9741
2013-12-06 10:35:00,45.97,45.98,45.91,45.94,52856.02064863651,28.0749,28.081,28.0383,28.0566,52856.0206
2013-12-06 10:40:00,45.93,45.95,45.87,45.88,73953.5405678375,28.0505,28.0627,28.0138,28.02,73953.5406
2013-12-06 10:45:00,45.86,45.95,45.85,45.88,74739.08652227583,28.0077,28.0627,28.0016,28.02,74739.0865
2013-12-06 10:50:00,45.87,45.91,45.87,45.89,50836.04533722365,28.0138,28.0383,28.0138,28.0261,50836.0453
2013-12-06 10:55:00,45.88,45.91,45.86,45.88,38155.08921557625,28.02,28.0383,28.0077,28.02,38155.0892
2013-12-06 11:00:00,45.87,45.92,45.87,45.9,72943.55291213107,28.0138,28.0444,28.0138,28.0322,72943.5529
2013-12-06 11:05:00,45.9,45.91,45.86,45.9,41970.59813713388,28.0322,28.0383,28.0077,28.0322,41970.5981
2013-12-06 11:10:00,45.91,45.91,45.87,45.88,44888.34025361912,28.0383,28.0383,28.0138,28.02,44888.3403
2013-12-06 11:15:00,45.89,45.9,45.86,45.9,46796.094714397936,28.0261,28.0322,28.0077,28.0322,46796.0947
2013-12-06 11:20:00,45.9,45.96,45.9,45.96,89103.35540343395,28.0322,28.0688,28.0322,28.0688,89103.3554
2013-12-06 11:25:00,45.96,46.0,45.95,45.95,37593.984962406015,28.0688,28.0932,28.0627,28.0627,37593.985
2013-12-06 11:30:00,45.95,45.95,45.91,45.91,48030.524071372456,28.0627,28.0627,28.0383,28.0383,48030.5241
2013-12-06 11:35:00,45.91,45.92,45.86,45.91,56334.867018292,28.0383,28.0444,28.0077,28.0383,56334.867
2013-12-06 11:40:00,45.91,45.91,45.86,45.88,24913.02884075861,28.0383,28.0383,28.0077,28.02,24913.0288
2013-12-06 11:45:00,45.88,45.9,45.86,45.87,49601.61598024913,28.02,28.0322,28.0077,28.0138,49601.616
2013-12-06 11:50:00,45.87,45.89,45.85,45.85,18965.32375715408,28.0138,28.0261,28.0016,28.0016,18965.3238
2013-12-06 11:55:00,45.85,45.91,45.84,45.91,51172.7078891258,28.0016,28.0383,27.9955,28.0383,51172.7079
2013-12-06 12:00:00,45.9,45.91,45.89,45.9,18404.21950398384,28.0322,28.0383,28.0261,28.0322,18404.2195
2013-12-06 12:05:00,45.9,45.9,45.86,45.87,16272.02334193693,28.0322,28.0322,28.0077,28.0138,16272.0233
2013-12-06 12:10:00,45.87,45.87,45.79,45.8,24464.145438222426,28.0138,28.0138,27.965,27.9711,24464.1454
2013-12-06 12:15:00,45.8,45.89,45.8,45.89,338121.42296038603,27.9711,28.0261,27.9711,28.0261,338121.423
2013-12-06 12:20:00,45.88,45.93,45.88,45.92,58242.62147907081,28.02,28.0505,28.02,28.0444,58242.6215
2013-12-06 12:25:00,45.92,45.93,45.91,45.93,44215.01514981483,28.0444,28.0505,28.0383,28.0505,44215.0151
2013-12-06 12:30:00,45.93,45.95,45.92,45.95,45000.56110425317,28.0505,28.0627,28.0444,28.0627,45000.5611
2013-12-06 12:35:00,45.96,46.01,45.96,46.0,58579.28403097295,28.0688,28.0993,28.0688,28.0932,58579.284
2013-12-06 12:40:00,45.99,46.01,45.93,45.93,64190.32656267534,28.0871,28.0993,28.0505,28.0505,64190.3266
2013-12-06 12:45:00,45.94,45.95,45.9,45.92,27606.32925597576,28.0566,28.0627,28.0322,28.0444,27606.3293
2013-12-06 12:50:00,45.93,45.95,45.92,45.92,55437.100213219615,28.0505,28.0627,28.0444,28.0444,55437.1002
2013-12-06 12:55:00,45.93,45.93,45.9,45.92,35349.56794972506,28.0505,28.0505,28.0322,28.0444,35349.5679
2013-12-06 13:00:00,45.92,45.92,45.89,45.91,15710.919088766692,28.0444,28.0444,28.0261,28.0383,15710.9191
2013-12-06 13:05:00,45.9,45.92,45.88,45.88,35574.00965099315,28.0322,28.0444,28.02,28.02,35574.0097
2013-12-06 13:10:00,45.87,45.9,45.87,45.87,23678.599483784084,28.0138,28.0322,28.0138,28.0138,23678.5995
2013-12-06 13:15:00,45.87,45.92,45.87,45.92,24576.36628885647,28.0138,28.0444,28.0138,28.0444,24576.3663
2013-12-06 13:20:00,45.91,45.95,45.91,45.95,15823.13993940074,28.0383,28.0627,28.0383,28.0627,15823.1399
2013-12-06 13:25:00,45.94,45.94,45.92,45.92,8304.342946919538,28.0566,28.0566,28.0444,28.0444,8304.3429
2013-12-06 13:30:00,45.93,45.96,45.92,45.96,17618.673549545503,28.0505,28.0688,28.0444,28.0688,17618.6735
2013-12-06 13:35:00,45.96,45.98,45.95,45.97,36022.89305352934,28.0688,28.081,28.0627,28.0749,36022.8931
2013-12-06 13:40:00,45.96,45.98,45.95,45.98,67108.06867916058,28.0688,28.081,28.0627,28.081,67108.0687
2013-12-06 13:45:00,45.98,46.01,45.98,46.0,42419.48153967007,28.081,28.0993,28.081,28.0932,42419.4815
2013-12-06 13:50:00,45.99,46.01,45.95,45.95,14813.15228369431,28.0871,28.0993,28.0627,28.0627,14813.1523
2013-12-06 13:55:00,45.96,46.01,45.95,45.95,36920.65985860173,28.0688,28.0993,28.0627,28.0627,36920.6599
2013-12-06 14:00:00,45.95,46.01,45.95,46.0,19638.648860958365,28.0627,28.0993,28.0627,28.0932,19638.6489
2013-12-06 14:05:00,46.01,46.03,46.0,46.03,55773.76276512176,28.0993,28.1116,28.0932,28.1116,55773.7628
2013-12-06 14:10:00,46.03,46.03,46.02,46.02,27606.32925597576,28.1116,28.1116,28.1055,28.1055,27606.3293
2013-12-06 14:15:00,46.02,46.03,45.97,45.97,24688.587139490515,28.1055,28.1116,28.0749,28.0749,24688.5871
2013-12-06 14:20:00,45.98,46.0,45.96,45.96,28840.758612950285,28.081,28.0932,28.0688,28.0688,28840.7586
2013-12-06 14:25:00,45.97,45.99,45.97,45.98,17955.336101447647,28.0749,28.0871,28.0749,28.081,17955.3361
2013-12-06 14:30:00,45.99,46.01,45.98,45.99,24576.36628885647,28.0871,28.0993,28.081,28.0871,24576.3663
2013-12-06 14:35:00,46.0,46.01,45.99,46.01,15598.698238132643,28.0932,28.0993,28.0871,28.0993,15598.6982
2013-12-06 14:40:00,46.01,46.01,45.97,45.98,37145.10155986982,28.0993,28.0993,28.0749,28.081,37145.1016
2013-12-06 14:45:00,45.98,45.99,45.96,45.99,30860.733924363147,28.081,28.0871,28.0688,28.0871,30860.7339
2013-12-06 14:50:00,45.99,45.99,45.94,45.94,25923.016496465043,28.0871,28.0871,28.0566,28.0566,25923.0165
2013-12-06 14:55:00,45.95,45.97,45.94,45.96,32544.04668387386,28.0627,28.0749,28.0566,28.0688,32544.0467
2013-12-06 15:00:00,45.96,45.96,45.9,45.92,44215.01514981483,28.0688,28.0688,28.0322,28.0444,44215.0151
2013-12-06 15:05:00,45.92,45.96,45.92,45.96,52968.24149927056,28.0444,28.0688,28.0444,28.0688,52968.2415
2013-12-06 15:10:00,45.96,45.96,45.93,45.93,26035.23734709909,28.0688,28.0688,28.0505,28.0505,26035.2373
2013-12-06 15:15:00,45.93,45.95,45.92,45.94,33890.69689148243,28.0505,28.0627,28.0444,28.0566,33890.6969
2013-12-06 15:20:00,45.94,45.99,45.94,45.95,35686.2305016272,28.0566,28.0871,28.0566,28.0627,35686.2305
2013-12-06 15:25:00,45.96,45.96,45.91,45.92,42643.923240938166,28.0688,28.0688,28.0383,28.0444,42643.9232
2013-12-06 15:30:00,45.92,45.93,45.89,45.89,119851.86847716304,28.0444,28.0505,28.0261,28.0261,119851.8685
2013-12-06 15:35:00,45.89,45.89,45.86,45.89,79340.1413982718,28.0261,28.0261,28.0077,28.0261,79340.1414
2013-12-06 15:40:00,45.89,45.9,45.86,45.87,100437.66131747278,28.0261,28.0322,28.0077,28.0138,100437.6613
2013-12-06 15:45:00,45.87,45.93,45.87,45.9,146223.76837616428,28.0138,28.0505,28.0138,28.0322,146223.7684
2013-12-06 15:50:00,45.91,45.95,45.89,45.94,206037.48176411176,28.0383,28.0627,28.0261,28.0566,206037.4818
2013-12-06 15:55:00,45.94,46.04,45.94,46.03,451127.8195488722,28.0566,28.1177,28.0566,28.1116,451127.8195
2013-12-09 09:30:00,46.24,46.4,46.14,46.4,170351.25126248455,28.2398,28.3375,28.1787,28.3375,170351.2513
2013-12-09 09:35:00,46.36,46.43,46.28,46.41,121086.29783413756,28.3131,28.3559,28.2642,28.3436,121086.2978
2013-12-09 09:40:00,46.4,46.4,46.2,46.27,177533.38570306363,28.3375,28.3375,28.2154,28.2581,177533.3857
2013-12-09 09:45:00,46.27,46.37,46.27,46.36,113118.61743912018,28.2581,28.3192,28.2581,28.3131,113118.6174
2013-12-09 09:50:00,46.36,46.38,46.32,46.36,105712.04129727304,28.3131,28.3253,28.2887,28.3131,105712.0413
2013-12-09 09:55:00,46.35,46.55,46.32,46.36,236898.2156884749,28.307,28.4291,28.2887,28.3131,236898.2157
2013-12-09 10:00:00,46.36,46.37,46.24,46.3,94265.51453260017,28.3131,28.3192,28.2398,28.2765,94265.5145
2013-12-09 10:05:00,46.29,46.29,46.2,46.26,77769.04948939513,28.2704,28.2704,28.2154,28.252,77769.0495
2013-12-09 10:10:00,46.26,46.29,46.25,46.26,103804.2868364942,28.252,28.2704,28.2459,28.252,103804.2868
2013-12-09 10:15:00,46.26,46.27,46.16,46.17,96173.26899337897,28.252,28.2581,28.191,28.1971,96173.269
2013-12-09 10:20:00,46.17,46.27,46.14,46.25,93031.08517562565,28.1971,28.2581,28.1787,28.2459,93031.0852
2013-12-09 10:25:00,46.26,46.27,46.25,46.26,129615.0824823252,28.252,28.2581,28.2459,28.252,129615.0825
2013-12-09 10:30:00,46.25,46.27,46.23,46.24,94714.39793513634,28.2459,28.2581,28.2337,28.2398,94714.3979
2013-12-09 10:35:00,46.23,46.27,46.23,46.25,71484.68185388845,28.2337,28.2581,28.2337,28.2459,71484.6819
2013-12-09 10:40:00,46.24,46.27,46.21,46.25,48591.6283245427,28.2398,28.2581,28.2215,28.2459,48591.6283
2013-12-09 10:45:00,46.24,46.25,46.21,46.22,44102.79429918079,28.2398,28.2459,28.2215,28.2276,44102.7943
2013-12-09 10:50:00,46.21,46.27,46.21,46.25,92133.31837055324,28.2215,28.2581,28.2215,28.2459,92133.3184
2013-12-09 10:55:00,46.25,46.25,46.2,46.21,128043.99057344854,28.2459,28.2459,28.2154,28.2215,128043.9906
2013-12-09 11:00:00,46.21,46.22,46.18,46.18,165525.7546852205,28.2215,28.2276,28.2032,28.2032,165525.7547
2013-12-09 11:05:00,46.18,46.18,46.12,46.13,95948.82729211087,28.2032,28.2032,28.1665,28.1726,95948.8273
2013-12-09 11:10:00,46.13,46.19,46.12,46.18,58354.84232970486,28.1726,28.2093,28.1665,28.2032,58354.8423
2013-12-09 11:15:00,46.18,46.19,46.15,46.17,45337.22365615532,28.2032,28.2093,28.1849,28.1971,45337.2237
2013-12-09 11:20:00,46.17,46.21,46.16,46.19,37145.10155986982,28.1971,28.2215,28.191,28.2093,37145.1016
2013-12-09 11:25:00,46.2,46.21,46.18,46.18,34115.13859275053,28.2154,28.2215,28.2032,28.2032,34115.1386
2013-12-09 11:30:00,46.17,46.2,46.17,46.17,40736.16878015935,28.1971,28.2154,28.1971,28.1971,40736.1688
2013-12-09 11:35:00,46.17,46.19,46.16,46.19,40175.06452698911,28.1971,28.2093,28.191,28.2093,40175.0645
2013-12-09 11:40:00,46.19,46.19,46.17,46.18,30524.071372461003,28.2093,28.2093,28.1971,28.2032,30524.0714
2013-12-09 11:45:00,46.18,46.18,46.15,46.17,72158.00695769273,28.2032,28.2032,28.1849,28.1971,72158.007
2013-12-09 11:50:00,46.17,46.18,46.15,46.17,137582.7628773426,28.1971,28.2032,28.1849,28.1971,137582.7629
2013-12-09 11:55:00,46.17,46.18,46.16,46.18,42419.48153967007,28.1971,28.2032,28.191,28.2032,42419.4815
2013-12-09 12:00:00,46.18,46.21,46.18,46.19,31646.27987880148,28.2032,28.2215,28.2032,28.2093,31646.2799
2013-12-09 12:05:00,46.18,46.18,46.09,46.1,77544.60778812703,28.2032,28.2032,28.1482,28.1543,77544.6078
2013-12-09 12:10:00,46.1,46.1,46.03,46.03,43205.027494108406,28.1543,28.1543,28.1116,28.1116,43205.0275
2013-12-09 12:15:00,46.03,46.05,46.03,46.05,36022.89305352934,28.1116,28.1238,28.1116,28.1238,36022.8931
2013-12-09 12:20:00,46.06,46.09,46.06,46.07,59701.49253731343,28.1299,28.1482,28.1299,28.136,59701.4925
2013-12-09 12:25:00,46.07,46.09,46.06,46.09,30860.733924363147,28.136,28.1482,28.1299,28.1482,30860.7339
2013-12-09 12:30:00,46.08,46.12,46.08,46.11,29177.42116485243,28.1421,28.1665,28.1421,28.1604,29177.4212
2013-12-09 12:35:00,46.11,46.12,46.1,46.11,47918.30322073841,28.1604,28.1665,28.1543,28.1604,47918.3032
2013-12-09 12:40:00,46.11,46.13,46.1,46.13,28616.31691168219,28.1604,28.1726,28.1543,28.1726,28616.3169
2013-12-09 12:45:00,46.13,46.16,46.1,46.11,92245.5392211873,28.1726,28.191,28.1543,28.1604,92245.5392
2013-12-09 12:50:00,46.11,46.12,46.1,46.1,15598.698238132643,28.1604,28.1665,28.1543,28.1543,15598.6982
2013-12-09 12:55:00,46.11,46.12,46.1,46.11,23117.495230613848,28.1604,28.1665,28.1543,28.1604,23117.4952
2013-12-09 13:00:00,46.11,46.17,46.11,46.12,27942.9918078779,28.1604,28.1971,28.1604,28.1665,27942.9918
2013-12-09 13:05:00,46.12,46.14,46.11,46.14,19189.76545842217,28.1665,28.1787,28.1604,28.1787,19189.7655
2013-12-09 13:10:00,46.15,46.19,46.15,46.19,26259.679048367187,28.1849,28.2093,28.1849,28.2093,26259.679
2013-12-09 13:15:00,46.19,46.19,46.16,46.18,24127.48288632028,28.2093,28.2093,28.191,28.2032,24127.4829
2013-12-09 13:20:00,46.17,46.2,46.14,46.16,34451.80114465267,28.1971,28.2154,28.1787,28.191,34451.8011
2013-12-09 13:25:00,46.15,46.18,46.14,46.18,32095.16328133767,28.1849,28.2032,28.1787,28.2032,32095.1633
2013-12-09 13:30:00,46.18,46.21,46.18,46.21,292896.4201548648,28.2032,28.2215,28.2032,28.2215,292896.4202
2013-12-09 13:35:00,46.2,46.22,46.19,46.22,27381.887554707664,28.2154,28.2276,28.2093,28.2276,27381.8876
2013-12-09 13:40:00,46.22,46.22,46.17,46.18,24800.80799012457,28.2276,28.2276,28.1971,28.2032,24800.808
2013-12-09 13:45:00,46.18,46.19,46.16,46.18,1481090.7866681628,28.2032,28.2093,28.191,28.2032,1481090.7867
2013-12-09 13:50:00,46.18,46.2,46.12,46.12,46459.43216249579,28.2032,28.2154,28.1665,28.1665,46459.4322
2013-12-09 13:55:00,46.12,46.15,46.11,46.11,22219.728425541463,28.1665,28.1849,28.1604,28.1604,22219.7284
2013-12-09 14:00:00,46.12,46.15,46.1,46.12,31870.72158006957,28.1665,28.1849,28.1543,28.1665,31870.7216
2013-12-09 14:05:00,46.13,46.13,46.09,46.09,26371.89989900124,28.1726,28.1726,28.1482,28.1482,26371.8999
2013-12-09 14:10:00,46.1,46.1,46.04,46.04,103804.2868364942,28.1543,28.1543,28.1177,28.1177,103804.2868
2013-12-09 14:15:00,46.04,46.06,45.98,45.98,114016.38424419257,28.1177,28.1299,28.081,28.081,114016.3842
2013-12-09 14:20:00,45.98,45.99,45.92,45.92,39165.07687128268,28.081,28.0871,28.0444,28.0444,39165.0769
2013-12-09 14:25:00,45.92,45.95,45.91,45.93,96509.93154528111,28.0444,28.0627,28.0383,28.0505,96509.9315
2013-12-09 14:30:00,45.93,46.03,45.93,46.03,65088.09336774772,28.0505,28.1116,28.0505,28.1116,65088.0934
2013-12-09 14:35:00,46.03,46.03,45.95,45.97,48479.40747390865,28.1116,28.1116,28.0627,28.0749,48479.4075
2013-12-09 14:40:00,45.96,45.97,45.94,45.94,44215.01514981483,28.0688,28.0749,28.0566,28.0566,44215.0151
2013-12-09 14:45:00,45.94,45.98,45.94,45.98,54090.45000561104,28.0566,28.081,28.0566,28.081,54090.45
2013-12-09 14:50:00,45.98,46.06,45.98,46.04,40511.72707889126,28.081,28.1299,28.081,28.1177,40511.7271
2013-12-09 14:55:00,46.05,46.06,46.03,46.05,70474.69419818201,28.1238,28.1299,28.1116,28.1238,70474.6942
2013-12-09 15:00:00,46.04,46.06,46.03,46.03,32319.604982605768,28.1177,28.1299,28.1116,28.1116,32319.605
2013-12-09 15:05:00,46.03,46.03,45.97,45.98,74626.86567164179,28.1116,28.1116,28.0749,28.081,74626.8657
2013-12-09 15:10:00,45.98,46.03,45.97,46.03,51284.928739759845,28.081,28.1116,28.0749,28.1116,51284.9287
2013-12-09 15:15:00,46.03,46.06,46.0,46.02,78554.59544383346,28.1116,28.1299,28.0932,28.1055,78554.5954
2013-12-09 15:20:00,46.02,46.02,45.94,45.94,59477.05083604533,28.1055,28.1055,28.0566,28.0566,59477.0508
2013-12-09 15:25:00,45.94,45.95,45.89,45.89,86185.6132869487,28.0566,28.0627,28.0261,28.0261,86185.6133
2013-12-09 15:30:00,45.9,45.94,45.88,45.88,106048.70384917516,28.0322,28.0566,28.02,28.02,106048.7038
2013-12-09 15:35:00,45.88,45.96,45.88,45.96,86522.27583885085,28.02,28.0688,28.02,28.0688,86522.2758
2013-12-09 15:40:00,45.96,45.97,45.93,45.96,96958.8149478173,28.0688,28.0749,28.0505,28.0688,96958.8149
2013-12-09 15:45:00,45.97,46.05,45.97,46.03,167994.61339916955,28.0749,28.1238,28.0749,28.1116,167994.6134
2013-12-09 15:50:00,46.04,46.07,46.02,46.04,400628.4367635506,28.1177,28.136,28.1055,28.1177,400628.4368
2013-12-09 15:55:00,46.03,46.08,46.02,46.08,477050.8360453372,28.1116,28.1421,28.1055,28.1421,477050.836
2013-12-10 09:30:00,45.9,45.92,45.78,45.91,107619.79575805184,28.0322,28.0444,27.9589,28.0383,107619.7958
2013-12-10 09:35:00,45.89,45.91,45.79,45.86,73280.21546403322,28.0261,28.0383,27.965,28.0077,73280.2155
2013-12-10 09:40:00,45.89,46.05,45.82,46.03,54988.21681068342,28.0261,28.1238,27.9833,28.1116,54988.2168
2013-12-10 09:45:00,46.03,46.04,45.93,45.95,39052.85602064864,28.1116,28.1177,28.0505,28.0627,39052.856
2013-12-10 09:50:00,45.96,45.98,45.59,45.61,74739.08652227583,28.0688,28.081,27.8428,27.8551,74739.0865
2013-12-10 09:55:00,45.62,45.84,45.62,45.84,48928.29087644485,27.8612,27.9955,27.8612,27.9955,48928.2909
2013-12-10 10:00:00,45.84,45.95,45.79,45.93,65761.41847155201,27.9955,28.0627,27.965,28.0505,65761.4185
2013-12-10 10:05:00,45.94,46.12,45.94,46.11,76534.6201324206,28.0566,28.1665,28.0566,28.1604,76534.6201
2013-12-10 10:10:00,46.11,46.31,46.1,46.31,148580.40623947929,28.1604,28.2826,28.1543,28.2826,148580.4062
2013-12-10 10:15:00,46.31,46.31,46.16,46.16,53529.3457524408,28.2826,28.2826,28.191,28.191,53529.3458
2013-12-10 10:20:00,46.16,46.23,46.11,46.2,90113.3430591404,28.191,28.2337,28.1604,28.2154,90113.3431
2013-12-10 10:25:00,46.2,46.24,46.14,46.18,60823.70104365391,28.2154,28.2398,28.1787,28.2032,60823.701
2013-12-10 10:30:00,46.18,46.27,46.17,46.22,74963.52822354394,28.2032,28.2581,28.1971,28.2276,74963.5282
2013-12-10 10:35:00,46.23,46.4,46.22,46.37,90337.78476040848,28.2337,28.3375,28.2276,28.3192,90337.7848
2013-12-10 10:40:00,46.37,46.38,46.26,46.26,36135.113904163394,28.3192,28.3253,28.252,28.252,36135.1139
2013-12-10 10:45:00,46.26,46.29,46.24,46.28,79003.47884636965,28.252,28.2704,28.2398,28.2642,79003.4788
2013-12-10 10:50:00,46.28,46.29,46.25,46.28,36359.55560543149,28.2642,28.2704,28.2459,28.2642,36359.5556
2013-12-10 10:55:00,46.27,46.33,46.18,46.18,42756.14409157221,28.2581,28.2948,28.2032,28.2032,42756.1441
2013-12-10 11:00:00,46.17,46.19,46.16,46.19,44888.34025361912,28.1971,28.2093,28.191,28.2093,44888.3403
2013-12-10 11:05:00,46.18,46.26,46.15,46.26,62731.45550443272,28.2032,28.252,28.1849,28.252,62731.4555
2013-12-10 11:10:00,46.26,46.26,46.2,46.23,28391.87521041409,28.252,28.252,28.2154,28.2337,28391.8752
2013-12-10 11:15:00,46.23,46.34,46.22,46.31,41746.156435865785,28.2337,28.3009,28.2276,28.2826,41746.1564
2013-12-10 11:20:00,46.32,46.36,46.29,46.34,85512.28818314442,28.2887,28.3131,28.2704,28.3009,85512.2882
2013-12-10 11:25:00,46.34,46.38,46.29,46.31,50050.49938278532,28.3009,28.3253,28.2704,28.2826,50050.4994
2013-12-10 11:30:00,46.31,46.32,46.21,46.24,88654.47200089776,28.2826,28.2887,28.2215,28.2398,88654.472
2013-12-10 11:35:00,46.24,46.32,46.21,46.24,112108.62978341377,28.2398,28.2887,28.2215,28.2398,112108.6298
2013-12-10 11:40:00,46.24,46.32,46.24,46.26,42082.818987767925,28.2398,28.2887,28.2398,28.252,42082.819
2013-12-10 11:45:00,46.26,46.27,46.22,46.27,25923.016496465043,28.252,28.2581,28.2276,28.2581,25923.0165
2013-12-10 11:50:00,46.27,46.27,46.19,46.22,60150.37593984962,28.2581,28.2581,28.2093,28.2276,60150.3759
2013-12-10 11:55:00,46.23,46.26,46.21,46.26,45449.44450678936,28.2337,28.252,28.2215,28.252,45449.4445
2013-12-10 12:00:00,46.26,46.26,46.21,46.24,52631.57894736842,28.252,28.252,28.2215,28.2398,52631.5789
2013-12-10 12:05:00,46.23,46.24,46.19,46.22,59364.829985411285,28.2337,28.2398,28.2093,28.2276,59364.83
2013-12-10 12:10:00,46.21,46.28,46.21,46.27,41297.27303332959,28.2215,28.2642,28.2215,28.2581,41297.273
2013-12-10 12:15:00,46.27,46.28,46.24,46.25,32095.16328133767,28.2581,28.2642,28.2398,28.2459,32095.1633
2013-12-10 12:20:00,46.24,46.24,46.19,46.19,84726.74222870609,28.2398,28.2398,28.2093,28.2093,84726.7422
2013-12-10 12:25:00,46.19,46.24,46.19,46.23,21883.06587363932,28.2093,28.2398,28.2093,28.2337,21883.0659
2013-12-10 12:30:00,46.24,46.26,46.21,46.23,294243.0703624733,28.2398,28.252,28.2215,28.2337,294243.0704
2013-12-10 12:35:00,46.24,46.26,46.21,46.24,37369.54326113792,28.2398,28.252,28.2215,28.2398,37369.5433
2013-12-10 12:40:00,46.24,46.27,46.2,46.27,40511.72707889126,28.2398,28.2581,28.2154,28.2581,40511.7271
2013-12-10 12:45:00,46.26,46.29,46.23,46.27,27830.77095724385,28.252,28.2704,28.2337,28.2581,27830.771
2013-12-10 12:50:00,46.27,46.29,46.27,46.28,20311.97396476265,28.2581,28.2704,28.2581,28.2642,20311.974
2013-12-10 12:55:00,46.28,46.3,46.27,46.27,21546.403321737176,28.2642,28.2765,28.2581,28.2581,21546.4033
2013-12-10 13:00:00,46.27,46.29,46.25,46.26,66098.08102345416,28.2581,28.2704,28.2459,28.252,66098.081
2013-12-10 13:05:00,46.27,46.28,46.2,46.2,66659.1852766244,28.2581,28.2642,28.2154,28.2154,66659.1853
2013-12-10 13:10:00,46.2,46.21,46.19,46.2,27381.887554707664,28.2154,28.2215,28.2093,28.2154,27381.8876
2013-12-10 13:15:00,46.2,46.22,46.19,46.21,23229.71608124789,28.2154,28.2276,28.2093,28.2215,23229.7161
2013-12-10 13:20:00,46.22,46.24,46.21,46.23,20424.1948153967,28.2276,28.2398,28.2215,28.2337,20424.1948
2013-12-10 13:25:00,46.23,46.24,46.15,46.19,32880.709235776005,28.2337,28.2398,28.1849,28.2093,32880.7092
2013-12-10 13:30:00,46.19,46.25,46.19,46.25,61048.14274492201,28.2093,28.2459,28.2093,28.2459,61048.1427
2013-12-10 13:35:00,46.25,46.26,46.23,46.24,36247.33475479744,28.2459,28.252,28.2337,28.2398,36247.3348
2013-12-10 13:40:00,46.24,46.25,46.21,46.22,26147.458197733136,28.2398,28.2459,28.2215,28.2276,26147.4582
2013-12-10 13:45:00,46.21,46.26,46.21,46.26,14364.26888115812,28.2215,28.252,28.2215,28.252,14364.2689
2013-12-10 13:50:00,46.26,46.26,46.19,46.19,23678.599483784084,28.252,28.252,28.2093,28.2093,23678.5995
2013-12-10 13:55:00,46.19,46.19,46.15,46.15,35012.90539782291,28.2093,28.2093,28.1849,28.1849,35012.9054
2013-12-10 14:00:00,46.15,46.24,46.15,46.23,27157.445853439567,28.1849,28.2398,28.1849,28.2337,27157.4459
2013-12-10 14:05:00,46.23,46.24,46.21,46.24,26933.00415217147,28.2337,28.2398,28.2215,28.2398,26933.0042
2013-12-10 14:10:00,46.23,46.24,46.2,46.2,12119.851868477162,28.2337,28.2398,28.2154,28.2154,12119.8519
2013-12-10 14:15:00,46.2,46.21,46.2,46.21,8977.668050723823,28.2154,28.2215,28.2154,28.2215,8977.6681
2013-12-10 14:20:00,46.21,46.25,46.2,46.22,56447.08786892604,28.2215,28.2459,28.2154,28.2276,56447.0879
2013-12-10 14:25:00,46.21,46.23,46.18,46.23,26259.679048367187,28.2215,28.2337,28.2032,28.2337,26259.679
2013-12-10 14:30:00,46.22,46.23,46.16,46.16,110313.096173269,28.2276,28.2337,28.191,28.191,110313.0962
2013-12-10 14:35:00,46.16,46.16,46.11,46.12,94489.95623386824,28.191,28.191,28.1604,28.1665,94489.9562
2013-12-10 14:40:00,46.11,46.11,46.03,46.03,84726.74222870609,28.1604,28.1604,28.1116,28.1116,84726.7422
2013-12-10 14:45:00,46.03,46.14,46.03,46.14,62170.35125126248,28.1116,28.1787,28.1116,28.1787,62170.3513
2013-12-10 14:50:00,46.14,46.16,46.13,46.13,23005.2743799798,28.1787,28.191,28.1726,28.1726,23005.2744
2013-12-10 14:55:00,46.15,46.2,46.14,46.18,112220.8506340478,28.1849,28.2154,28.1787,28.2032,112220.8506
2013-12-10 15:00:00,46.19,46.21,46.16,46.18,36920.65985860173,28.2093,28.2215,28.191,28.2032,36920.6599
2013-12-10 15:05:00,46.17,46.24,46.17,46.22,36135.113904163394,28.1971,28.2398,28.1971,28.2276,36135.1139
2013-12-10 15:10:00,46.22,46.25,46.2,46.24,30075.18796992481,28.2276,28.2459,28.2154,28.2398,30075.188
2013-12-10 15:15:00,46.24,46.25,46.22,46.24,49264.95342834698,28.2398,28.2459,28.2276,28.2398,49264.9534
2013-12-10 15:20:00,46.23,46.3,46.23,46.27,60150.37593984962,28.2337,28.2765,28.2337,28.2581,60150.3759
2013-12-10 15:25:00,46.27,46.29,46.26,46.27,78442.3745931994,28.2581,28.2704,28.252,28.2581,78442.3746
2013-12-10 15:30:00,46.26,46.29,46.26,46.28,69689.14824374368,28.252,28.2704,28.252,28.2642,69689.1482
2013-12-10 15:35:00,46.27,46.28,46.24,46.25,43766.13174727864,28.2581,28.2642,28.2398,28.2459,43766.1317
2013-12-10 15:40:00,46.25,46.27,46.24,46.25,94826.6187857704,28.2459,28.2581,28.2398,28.2459,94826.6188
2013-12-10 15:45:00,46.26,46.26,46.19,46.24,148243.74368757714,28.252,28.252,28.2093,28.2398,148243.7437
2013-12-10 15:50:00,46.24,46.26,46.19,46.22,238244.86589608347,28.2398,28.252,28.2093,28.2276,238244.8659
2013-12-10 15:55:00,46.21,46.24,46.19,46.21,217035.1251262485,28.2215,28.2398,28.2093,28.2215,217035.1251
2013-12-11 09:30:00,46.1,46.22,46.06,46.08,135675.0084165638,28.1543,28.2276,28.1299,28.1421,135675.0084
2013-12-11 09:35:00,46.07,46.09,45.98,46.02,41072.8313320615,28.136,28.1482,28.081,28.1055,41072.8313
2013-12-11 09:40:00,45.99,46.08,45.89,46.07,66322.52272472225,28.0871,28.1421,28.0261,28.136,66322.5227
2013-12-11 09:45:00,46.07,46.11,45.99,46.1,84390.07967680394,28.136,28.1604,28.0871,28.1543,84390.0797
2013-12-11 09:50:00,46.1,46.11,46.0,46.11,113679.72169229042,28.1543,28.1604,28.0932,28.1604,113679.7217
2013-12-11 09:55:00,46.11,46.12,46.03,46.11,83492.31287173157,28.1604,28.1665,28.1116,28.1604,83492.3129
2013-12-11 10:00:00,46.08,46.09,45.95,45.95,70138.03164627988,28.1421,28.1482,28.0627,28.0627,70138.0316
2013-12-11 10:05:00,45.95,45.95,45.84,45.86,116709.68465940972,28.0627,28.0627,27.9955,28.0077,116709.6847
2013-12-11 10:10:00,45.87,46.03,45.86,45.95,158904.7244978117,28.0138,28.1116,28.0077,28.0627,158904.7245
2013-12-11 10:15:00,45.95,46.03,45.88,45.89,59701.49253731343,28.0627,28.1116,28.02,28.0261,59701.4925
2013-12-11 10:20:00,45.89,45.97,45.88,45.95,69352.48569184155,28.0261,28.0749,28.02,28.0627,69352.4857
2013-12-11 10:25:00,45.96,45.96,45.75,45.75,125799.5735607676,28.0688,28.0688,27.9406,27.9406,125799.5736
2013-12-11 10:30:00,45.75,45.83,45.7,45.77,91011.10986421276,27.9406,27.9894,27.91,27.9528,91011.1099
2013-12-11 10:35:00,45.78,45.78,45.77,45.78,28055.21265851195,27.9589,27.9589,27.9528,27.9589,28055.2127
2013-12-11 10:40:00,45.78,45.86,45.77,45.85,40623.9479295253,27.9589,28.0077,27.9528,28.0016,40623.9479
2013-12-11 10:45:00,45.84,45.84,45.79,45.81,45449.44450678936,27.9955,27.9955,27.965,27.9772,45449.4445
2013-12-11 10:50:00,45.81,45.87,45.8,45.86,19638.648860958365,27.9772,28.0138,27.9711,28.0077,19638.6489
2013-12-11 10:55:00,45.85,45.95,45.84,45.95,34676.24284592077,28.0016,28.0627,27.9955,28.0627,34676.2428
2013-12-11 11:00:00,45.95,45.97,45.92,45.93,38155.08921557625,28.0627,28.0749,28.0444,28.0505,38155.0892
2013-12-11 11:05:00,45.92,45.92,45.86,45.88,30748.513073729097,28.0444,28.0444,28.0077,28.02,30748.5131
2013-12-11 11:10:00,45.88,45.92,45.87,45.92,24015.262035686228,28.02,28.0444,28.0138,28.0444,24015.262
2013-12-11 11:15:00,45.91,45.92,45.83,45.84,37032.880709235775,28.0383,28.0444,27.9894,27.9955,37032.8807
2013-12-11 11:20:00,45.84,45.87,45.79,45.86,59364.829985411285,27.9955,28.0138,27.965,28.0077,59364.83
2013-12-11 11:25:00,45.86,45.95,45.85,45.94,49713.83683088318,28.0077,28.0627,28.0016,28.0566,49713.8368
2013-12-11 11:30:00,45.95,45.95,45.89,45.92,93031.08517562565,28.0627,28.0627,28.0261,28.0444,93031.0852
2013-12-11 11:35:00,45.92,45.95,45.92,45.94,33554.03433958029,28.0444,28.0627,28.0444,28.0566,33554.0343
2013-12-11 11:40:00,45.94,45.94,45.9,45.91,31870.72158006957,28.0566,28.0566,28.0322,28.0383,31870.7216
2013-12-11 11:45:00,45.9,45.94,45.87,45.93,50162.72023341936,28.0322,28.0566,28.0138,28.0505,50162.7202
2013-12-11 11:50:00,45.92,45.94,45.86,45.87,43092.80664347435,28.0444,28.0566,28.0077,28.0138,43092.8066
2013-12-11 11:55:00,45.86,45.95,45.86,45.94,49040.51172707889,28.0077,28.0627,28.0077,28.0566,49040.5117
2013-12-11 12:00:00,45.94,45.95,45.92,45.92,36359.55560543149,28.0566,28.0627,28.0444,28.0444,36359.5556
2013-12-11 12:05:00,45.92,45.95,45.89,45.91,58915.9465828751,28.0444,28.0627,28.0261,28.0383,58915.9466
2013-12-11 12:10:00,45.91,45.95,45.89,45.94,24913.02884075861,28.0383,28.0627,28.0261,28.0566,24913.0288
2013-12-11 12:15:00,45.94,45.97,45.91,45.97,65312.53506901582,28.0566,28.0749,28.0383,28.0749,65312.5351
2013-12-11 12:20:00,45.96,46.01,45.96,45.98,52407.13724610032,28.0688,28.0993,28.0688,28.081,52407.1372
2013-12-11 12:25:00,45.97,46.0,45.94,46.0,100549.88216810682,28.0749,28.0932,28.0566,28.0932,100549.8822
2013-12-11 12:30:00,45.99,46.1,45.97,46.1,52631.57894736842,28.0871,28.1543,28.0749,28.1543,52631.5789
2013-12-11 12:35:00,46.09,46.11,46.08,46.09,25249.69139266076,28.1482,28.1604,28.1421,28.1482,25249.6914
2013-12-11 12:40:00,46.09,46.11,46.07,46.1,42643.923240938166,28.1482,28.1604,28.136,28.1543,42643.9232
2013-12-11 12:45:00,46.1,46.1,46.07,46.08,37257.32241050387,28.1543,28.1543,28.136,28.1421,37257.3224
2013-12-11 12:50:00,46.08,46.11,46.07,46.07,50611.60363595556,28.1421,28.1604,28.136,28.136,50611.6036
2013-12-11 12:55:00,46.07,46.07,46.03,46.06,31982.942430703624,28.136,28.136,28.1116,28.1299,31982.9424
2013-12-11 13:00:00,46.06,46.12,46.06,46.11,62507.01380316463,28.1299,28.1665,28.1299,28.1604,62507.0138
2013-12-11 13:05:00,46.11,46.12,46.08,46.09,76310.1784311525,28.1604,28.1665,28.1421,28.1482,76310.1784
2013-12-11 13:10:00,46.08,46.09,46.07,46.07,44102.79429918079,28.1421,28.1482,28.136,28.136,44102.7943
2013-12-11 13:15:00,46.07,46.08,46.07,46.07,20985.29906856694,28.136,28.1421,28.136,28.136,20985.2991
2013-12-11 13:20:00,46.07,46.12,46.07,46.11,40287.28537762316,28.136,28.1665,28.136,28.1604,40287.2854
2013-12-11 13:25:00,46.11,46.12,46.08,46.1,110874.20042643925,28.1604,28.1665,28.1421,28.1543,110874.2004
2013-12-11 13:30:00,46.1,46.11,46.05,46.07,77656.82863876107,28.1543,28.1604,28.1238,28.136,77656.8286
2013-12-11 13:35:00,46.07,46.16,46.06,46.15,52182.69554483223,28.136,28.191,28.1299,28.1849,52182.6955
2013-12-11 13:40:00,46.14,46.27,46.13,46.27,65649.19762091797,28.1787,28.2581,28.1726,28.2581,65649.1976
2013-12-11 13:45:00,46.27,46.32,46.22,46.3,72943.55291213107,28.2581,28.2887,28.2276,28.2765,72943.5529
2013-12-11 13:50:00,46.3,46.32,46.28,46.28,53080.46234990461,28.2765,28.2887,28.2642,28.2642,53080.4623
2013-12-11 13:55:00,46.27,46.33,46.26,46.32,116373.02210750755,28.2581,28.2948,28.252,28.2887,116373.0221
2013-12-11 14:00:00,46.32,46.36,46.31,46.35,86746.71754011895,28.2887,28.3131,28.2826,28.307,86746.7175
2013-12-11 14:05:00,46.35,46.35,46.31,46.33,70250.25249691392,28.307,28.307,28.2826,28.2948,70250.2525
2013-12-11 14:10:00,46.33,46.35,46.31,46.33,79901.24565144203,28.2948,28.307,28.2826,28.2948,79901.2457
2013-12-11 14:15:00,46.32,46.33,46.23,46.23,85063.40478060824,28.2887,28.2948,28.2337,28.2337,85063.4048
2013-12-11 14:20:00,46.23,46.3,46.21,46.29,74402.4239703737,28.2337,28.2765,28.2215,28.2704,74402.424
2013-12-11 14:25:00,46.3,46.3,46.22,46.26,102457.63662888564,28.2765,28.2765,28.2276,28.252,102457.6366
2013-12-11 14:30:00,46.27,46.27,46.16,46.19,48479.40747390865,28.2581,28.2581,28.191,28.2093,48479.4075
2013-12-11 14:35:00,46.2,46.2,46.14,46.15,22893.05352934575,28.2154,28.2154,28.1787,28.1849,22893.0535
2013-12-11 14:40:00,46.15,46.19,46.14,46.19,36471.776456065534,28.1849,28.2093,28.1787,28.2093,36471.7765
2013-12-11 14:45:00,46.19,46.25,46.18,46.22,44327.23600044888,28.2093,28.2459,28.2032,28.2276,44327.236
2013-12-11 14:50:00,46.21,46.22,46.11,46.12,38379.53091684435,28.2215,28.2276,28.1604,28.1665,38379.5309
2013-12-11 14:55:00,46.12,46.12,46.06,46.11,58130.40062843676,28.1665,28.1665,28.1299,28.1604,58130.4006
2013-12-11 15:00:00,46.1,46.13,46.1,46.11,50611.60363595556,28.1543,28.1726,28.1543,28.1604,50611.6036
2013-12-11 15:05:00,46.1,46.11,46.03,46.09,62731.45550443272,28.1543,28.1604,28.1116,28.1482,62731.4555
2013-12-11 15:10:00,46.09,46.1,45.99,46.03,80350.12905397822,28.1482,28.1543,28.0871,28.1116,80350.1291
2013-12-11 15:15:00,46.02,46.03,45.97,45.98,109303.10851756256,28.1055,28.1116,28.0749,28.081,109303.1085
2013-12-11 15:20:00,45.98,46.01,45.95,46.0,85624.50903377848,28.081,28.0993,28.0627,28.0932,85624.509
2013-12-11 15:25:00,46.0,46.0,45.9,45.9,68230.27718550107,28.0932,28.0932,28.0322,28.0322,68230.2772
2013-12-11 15:30:00,45.9,45.98,45.9,45.95,91011.10986421276,28.0322,28.081,28.0322,28.0627,91011.1099
2013-12-11 15:35:00,45.95,45.96,45.89,45.9,61721.46784872629,28.0627,28.0688,28.0261,28.0322,61721.4678
2013-12-11 15:40:00,45.89,45.91,45.84,45.86,112557.51318594994,28.0261,28.0383,27.9955,28.0077,112557.5132
2013-12-11 15:45:00,45.87,45.87,45.78,45.82,237683.76164291325,28.0138,28.0138,27.9589,27.9833,237683.7616
2013-12-11 15:50:00,45.83,45.83,45.73,45.74,187296.59970822572,27.9894,27.9894,27.9283,27.9345,187296.5997
2013-12-11 15:55:00,45.74,45.84,45.72,45.82,392660.7563685333,27.9345,27.9955,27.9222,27.9833,392660.7564
2013-12-12 09:30:00,45.8,45.83,45.55,45.6,109303.10851756256,27.9711,27.9894,27.8184,27.849,109303.1085
2013-12-12 09:35:00,45.59,45.76,45.59,45.75,64863.65166647963,27.8428,27.9467,27.8428,27.9406,64863.6517
2013-12-12 09:40:00,45.71,46.07,45.7,46.06,59589.271686679385,27.9161,28.136,27.91,28.1299,59589.2717
2013-12-12 09:45:00,46.06,46.06,45.73,45.77,64751.43081584558,28.1299,28.1299,27.9283,27.9528,64751.4308
2013-12-12 09:50:00,45.78,45.86,45.62,45.62,70923.57760071821,27.9589,28.0077,27.8612,27.8612,70923.5776
2013-12-12 09:55:00,45.62,45.65,45.54,45.55,93928.851980698,27.8612,27.8795,27.8123,27.8184,93928.852
2013-12-12 10:00:00,45.54,45.62,45.5,45.62,97856.58175288967,27.8123,27.8612,27.7879,27.8612,97856.5818
2013-12-12 10:05:00,45.62,45.68,45.58,45.62,63965.88486140725,27.8612,27.8978,27.8367,27.8612,63965.8849
2013-12-12 10:10:00,45.62,45.68,45.6,45.63,43990.57344854674,27.8612,27.8978,27.849,27.8673,43990.5734
2013-12-12 10:15:00,45.62,45.62,45.54,45.62,72270.22780832679,27.8612,27.8612,27.8123,27.8612,72270.2278
2013-12-12 10:20:00,45.61,45.64,45.59,45.63,79789.02480080798,27.8551,27.8734,27.8428,27.8673,79789.0248
2013-12-12 10:25:00,45.63,45.66,45.62,45.64,51846.032992930086,27.8673,27.8856,27.8612,27.8734,51846.033
2013-12-12 10:30:00,45.64,45.65,45.59,45.62,60823.70104365391,27.8734,27.8795,27.8428,27.8612,60823.701
2013-12-12 10:35:00,45.62,45.73,45.62,45.73,33890.69689148243,27.8612,27.9283,27.8612,27.9283,33890.6969
2013-12-12 10:40:00,45.73,45.78,45.66,45.78,38603.97261811244,27.9283,27.9589,27.8856,27.9589,38603.9726
2013-12-12 10:45:00,45.79,45.79,45.73,45.73,30860.733924363147,27.965,27.965,27.9283,27.9283,30860.7339
2013-12-12 10:50:00,45.73,45.78,45.7,45.73,25025.24969139266,27.9283,27.9589,27.91,27.9283,25025.2497
2013-12-12 10:55:00,45.73,45.78,45.73,45.78,37593.984962406015,27.9283,27.9589,27.9283,27.9589,37593.985
2013-12-12 11:00:00,45.78,45.83,45.78,45.82,28167.433509146,27.9589,27.9894,27.9589,27.9833,28167.4335
2013-12-12 11:05:00,45.81,45.92,45.81,45.91,38940.63517001459,27.9772,28.0444,27.9772,28.0383,38940.6352
2013-12-12 11:10:00,45.9,45.94,45.89,45.92,34676.24284592077,28.0322,28.0566,28.0261,28.0444,34676.2428
2013-12-12 11:15:00,45.93,45.97,45.92,45.94,66546.96442599034,28.0505,28.0749,28.0444,28.0566,66546.9644
2013-12-12 11:20:00,45.94,45.97,45.9,45.9,38716.19346874649,28.0566,28.0749,28.0322,28.0322,38716.1935
2013-12-12 11:25:00,45.91,45.91,45.82,45.86,60823.70104365391,28.0383,28.0383,27.9833,28.0077,60823.701
2013-12-12 11:30:00,45.86,45.9,45.85,45.87,59252.60913477724,28.0077,28.0322,28.0016,28.0138,59252.6091
2013-12-12 11:35:00,45.87,45.92,45.86,45.92,44776.119402985074,28.0138,28.0444,28.0077,28.0444,44776.1194
2013-12-12 11:40:00,45.91,45.92,45.83,45.83,37145.10155986982,28.0383,28.0444,27.9894,27.9894,37145.1016
2013-12-12 11:45:00,45.83,45.83,45.8,45.82,31085.17562563124,27.9894,27.9894,27.9711,27.9833,31085.1756
2013-12-12 11:50:00,45.83,45.89,45.82,45.88,26596.34160026933,27.9894,28.0261,27.9833,28.02,26596.3416
2013-12-12 11:55:00,45.87,45.89,45.86,45.88,37257.32241050387,28.0138,28.0261,28.0077,28.02,37257.3224
2013-12-12 12:00:00,45.87,45.88,45.82,45.86,34788.46369655482,28.0138,28.02,27.9833,28.0077,34788.4637
2013-12-12 12:05:00,45.86,45.87,45.84,45.84,25474.13309392885,28.0077,28.0138,27.9955,27.9955,25474.1331
2013-12-12 12:10:00,45.84,45.87,45.78,45.78,37369.54326113792,27.9955,28.0138,27.9589,27.9589,37369.5433
2013-12-12 12:15:00,45.78,45.79,45.77,45.78,17955.336101447647,27.9589,27.965,27.9528,27.9589,17955.3361
2013-12-12 12:20:00,45.78,45.78,45.63,45.64,44439.45685108293,27.9589,27.9589,27.8673,27.8734,44439.4569
2013-12-12 12:25:00,45.65,45.72,45.65,45.71,21995.28672427337,27.8795,27.9222,27.8795,27.9161,21995.2867
2013-12-12 12:30:00,45.71,45.74,45.69,45.73,32095.16328133767,27.9161,27.9345,27.9039,27.9283,32095.1633
2013-12-12 12:35:00,45.74,45.78,45.74,45.76,50162.72023341936,27.9345,27.9589,27.9345,27.9467,50162.7202
2013-12-12 12:40:00,45.76,45.78,45.71,45.72,30075.18796992481,27.9467,27.9589,27.9161,27.9222,30075.188
2013-12-12 12:45:00,45.72,45.76,45.71,45.72,24015.262035686228,27.9222,27.9467,27.9161,27.9222,24015.262
2013-12-12 12:50:00,45.72,45.79,45.71,45.78,48703.84917517674,27.9222,27.965,27.9161,27.9589,48703.8492
2013-12-12 12:55:00,45.79,45.81,45.77,45.79,38379.53091684435,27.965,27.9772,27.9528,27.965,38379.5309
2013-12-12 13:00:00,45.79,45.85,45.79,45.8,38716.19346874649,27.965,28.0016,27.965,27.9711,38716.1935
2013-12-12 13:05:00,45.81,45.83,45.79,45.81,35574.00965099315,27.9772,27.9894,27.965,27.9772,35574.0097
2013-12-12 13:10:00,45.81,45.87,45.81,45.85,35574.00965099315,27.9772,28.0138,27.9772,28.0016,35574.0097
2013-12-12 13:15:00,45.84,45.86,45.83,45.86,52968.24149927056,27.9955,28.0077,27.9894,28.0077,52968.2415
2013-12-12 13:20:00,45.87,45.9,45.86,45.89,55773.76276512176,28.0138,28.0322,28.0077,28.0261,55773.7628
2013-12-12 13:25:00,45.89,45.9,45.86,45.89,49040.51172707889,28.0261,28.0322,28.0077,28.0261,49040.5117
2013-12-12 13:30:00,45.89,45.9,45.86,45.87,43990.57344854674,28.0261,28.0322,28.0077,28.0138,43990.5734
2013-12-12 13:35:00,45.88,45.91,45.87,45.9,25586.3539445629,28.02,28.0383,28.0138,28.0322,25586.3539
2013-12-12 13:40:00,45.9,45.94,45.88,45.93,43878.352597912686,28.0322,28.0566,28.02,28.0505,43878.3526
2013-12-12 13:45:00,45.94,45.97,45.91,45.91,51172.7078891258,28.0566,28.0749,28.0383,28.0383,51172.7079
2013-12-12 13:50:00,45.91,45.92,45.87,45.87,18516.440354617887,28.0383,28.0444,28.0138,28.0138,18516.4404
2013-12-12 13:55:00,45.88,45.9,45.86,45.9,24576.36628885647,28.02,28.0322,28.0077,28.0322,24576.3663
2013-12-12 14:00:00,45.9,45.97,45.9,45.94,42307.26068903602,28.0322,28.0749,28.0322,28.0566,42307.2607
2013-12-12 14:05:00,45.95,46.03,45.92,46.02,96285.489844013,28.0627,28.1116,28.0444,28.1055,96285.4898
2013-12-12 14:10:00,46.03,46.03,45.98,45.98,43766.13174727864,28.1116,28.1116,28.081,28.081,43766.1317
2013-12-12 14:15:00,45.97,45.99,45.92,45.92,37257.32241050387,28.0749,28.0871,28.0444,28.0444,37257.3224
2013-12-12 14:20:00,45.91,45.92,45.86,45.9,34451.80114465267,28.0383,28.0444,28.0077,28.0322,34451.8011
2013-12-12 14:25:00,45.89,45.9,45.83,45.83,28616.31691168219,28.0261,28.0322,27.9894,27.9894,28616.3169
2013-12-12 14:30:00,45.84,45.89,45.84,45.87,38155.08921557625,27.9955,28.0261,27.9955,28.0138,38155.0892
2013-12-12 14:35:00,45.86,45.86,45.78,45.8,33329.5926383122,28.0077,28.0077,27.9589,27.9711,33329.5926
2013-12-12 14:40:00,45.8,45.81,45.78,45.81,34227.35944338458,27.9711,27.9772,27.9589,27.9772,34227.3594
2013-12-12 14:45:00,45.81,45.82,45.76,45.78,37369.54326113792,27.9772,27.9833,27.9467,27.9589,37369.5433
2013-12-12 14:50:00,45.78,45.89,45.76,45.88,50611.60363595556,27.9589,28.0261,27.9467,28.02,50611.6036
2013-12-12 14:55:00,45.88,45.9,45.86,45.87,31982.942430703624,28.02,28.0322,28.0077,28.0138,31982.9424
2013-12-12 15:00:00,45.87,45.87,45.83,45.86,36471.776456065534,28.0138,28.0138,27.9894,28.0077,36471.7765
2013-12-12 15:05:00,45.86,45.86,45.78,45.8,51509.37044102794,28.0077,28.0077,27.9589,27.9711,51509.3704
2013-12-12 15:10:00,45.8,45.83,45.79,45.79,33890.69689148243,27.9711,27.9894,27.965,27.965,33890.6969
2013-12-12 15:15:00,45.79,45.82,45.78,45.81,33217.37178767815,27.965,27.9833,27.9589,27.9772,33217.3718
2013-12-12 15:20:00,45.81,45.89,45.79,45.87,41521.714734597685,27.9772,28.0261,27.965,28.0138,41521.7147
2013-12-12 15:25:00,45.87,45.9,45.86,45.86,43541.69004601055,28.0138,28.0322,28.0077,28.0077,43541.69
2013-12-12 15:30:00,45.86,45.86,45.81,45.83,97295.47749971945,28.0077,28.0077,27.9772,27.9894,97295.4775
2013-12-12 15:35:00,45.83,45.85,45.76,45.76,80013.46650207609,27.9894,28.0016,27.9467,27.9467,80013.4665
2013-12-12 15:40:00,45.76,45.78,45.7,45.71,135226.1250140276,27.9467,27.9589,27.91,27.9161,135226.125
2013-12-12 15:45:00,45.71,45.72,45.66,45.67,210638.5366401077,27.9161,27.9222,27.8856,27.8917,210638.5366
2013-12-12 15:50:00,45.66,45.68,45.62,45.62,182246.66142969363,27.8856,27.8978,27.8612,27.8612,182246.6614
2013-12-12 15:55:00,45.62,45.68,45.58,45.62,411064.9758725171,27.8612,27.8978,27.8367,27.8612,411064.9759
2013-12-13 09:30:00,45.91,45.95,45.69,45.71,76422.39928178655,28.0383,28.0627,27.9039,27.9161,76422.3993
2013-12-13 09:35:00,45.71,45.83,45.71,45.78,85287.84648187633,27.9161,27.9894,27.9161,27.9589,85287.8465
2013-12-13 09:40:00,45.8,45.87,45.75,45.82,69240.26484120749,27.9711,28.0138,27.9406,27.9833,69240.2648
2013-12-13 09:45:00,45.81,45.86,45.76,45.82,44102.79429918079,27.9772,28.0077,27.9467,27.9833,44102.7943
2013-12-13 09:50:00,45.78,45.86,45.66,45.66,47918.30322073841,27.9589,28.0077,27.8856,27.8856,47918.3032
2013-12-13 09:55:00,45.66,45.78,45.66,45.71,79227.92054763775,27.8856,27.9589,27.8856,27.9161,79227.9205
2013-12-13 10:00:00,45.71,45.78,45.7,45.73,67220.28952979464,27.9161,27.9589,27.91,27.9283,67220.2895
2013-12-13 10:05:00,45.72,45.81,45.71,45.78,45000.56110425317,27.9222,27.9772,27.9161,27.9589,45000.5611
2013-12-13 10:10:00,45.77,45.78,45.68,45.7,64751.43081584558,27.9528,27.9589,27.8978,27.91,64751.4308
2013-12-13 10:15:00,45.7,45.75,45.62,45.65,45112.781954887214,27.91,27.9406,27.8612,27.8795,45112.782
2013-12-13 10:20:00,45.65,45.69,45.59,45.62,48367.1866232746,27.8795,27.9039,27.8428,27.8612,48367.1866
2013-12-13 10:25:00,45.62,45.65,45.55,45.61,70025.81079564583,27.8612,27.8795,27.8184,27.8551,70025.8108
2013-12-13 10:30:00,45.62,45.63,45.58,45.62,61497.02614745819,27.8612,27.8673,27.8367,27.8612,61497.0261
2013-12-13 10:35:00,45.62,45.65,45.59,45.61,45112.781954887214,27.8612,27.8795,27.8428,27.8551,45112.782
2013-12-13 10:40:00,45.62,45.62,45.48,45.49,48816.07002581079,27.8612,27.8612,27.7757,27.7818,48816.07
2013-12-13 10:45:00,45.49,45.52,45.46,45.46,79115.6996970037,27.7818,27.8001,27.7635,27.7635,79115.6997
2013-12-13 10:50:00,45.46,45.47,45.43,45.44,42980.58579284031,27.7635,27.7696,27.7451,27.7512,42980.5858
2013-12-13 10:55:00,45.43,45.45,45.41,45.44,30636.29222309505,27.7451,27.7573,27.7329,27.7512,30636.2922
2013-12-13 11:00:00,45.45,45.46,45.41,45.41,83155.65031982942,27.7573,27.7635,27.7329,27.7329,83155.6503
2013-12-13 11:05:00,45.41,45.44,45.39,45.42,32544.04668387386,27.7329,27.7512,27.7207,27.739,32544.0467
2013-12-13 11:10:00,45.41,45.47,45.41,45.46,85512.28818314442,27.7329,27.7696,27.7329,27.7635,85512.2882
2013-12-13 11:15:00,45.46,45.49,45.45,45.49,62058.13040062843,27.7635,27.7818,27.7573,27.7818,62058.1304
2013-12-13 11:20:00,45.49,45.49,45.46,45.48,23341.93693188194,27.7818,27.7818,27.7635,27.7757,23341.9369
2013-12-13 11:25:00,45.49,45.52,45.46,45.46,67893.61463359892,27.7818,27.8001,27.7635,27.7635,67893.6146
2013-12-13 11:30:00,45.45,45.48,45.44,45.44,48591.6283245427,27.7573,27.7757,27.7512,27.7512,48591.6283
2013-12-13 11:35:00,45.45,45.49,45.43,45.49,28391.87521041409,27.7573,27.7818,27.7451,27.7818,28391.8752
2013-12-13 11:40:00,45.49,45.51,45.49,45.49,58354.84232970486,27.7818,27.794,27.7818,27.7818,58354.8423
2013-12-13 11:45:00,45.48,45.49,45.46,45.46,53529.3457524408,27.7757,27.7818,27.7635,27.7635,53529.3458
2013-12-13 11:50:00,45.47,45.5,45.45,45.48,40175.06452698911,27.7696,27.7879,27.7573,27.7757,40175.0645
2013-12-13 11:55:00,45.48,45.5,45.47,45.49,63629.2223095051,27.7757,27.7879,27.7696,27.7818,63629.2223
2013-12-13 12:00:00,45.49,45.5,45.47,45.48,43092.80664347435,27.7818,27.7879,27.7696,27.7757,43092.8066
2013-12-13 12:05:00,45.49,45.5,45.46,45.47,51284.928739759845,27.7818,27.7879,27.7635,27.7696,51284.9287
2013-12-13 12:10:00,45.47,45.5,45.47,45.49,50948.2661878577,27.7696,27.7879,27.7696,27.7818,50948.2662
2013-12-13 12:15:00,45.49,45.49,45.47,45.48,48479.40747390865,27.7818,27.7818,27.7696,27.7757,48479.4075
2013-12-13 12:20:00,45.47,45.6,45.47,45.6,36696.21815733363,27.7696,27.849,27.7696,27.849,36696.2182
2013-12-13 12:25:00,45.59,45.65,45.59,45.65,42195.03983840197,27.8428,27.8795,27.8428,27.8795,42195.0398
2013-12-13 12:30:00,45.65,45.65,45.54,45.55,36920.65985860173,27.8795,27.8795,27.8123,27.8184,36920.6599
2013-12-13 12:35:00,45.55,45.59,45.55,45.59,21321.961620469083,27.8184,27.8428,27.8184,27.8428,21321.9616
2013-12-13 12:40:00,45.58,45.59,45.56,45.56,28391.87521041409,27.8367,27.8428,27.8245,27.8245,28391.8752
2013-12-13 12:45:00,45.55,45.57,45.54,45.54,27381.887554707664,27.8184,27.8306,27.8123,27.8123,27381.8876
2013-12-13 12:50:00,45.54,45.58,45.54,45.58,16608.685893839076,27.8123,27.8367,27.8123,27.8367,16608.6859
2013-12-13 12:55:00,45.58,45.62,45.58,45.62,27157.445853439567,27.8367,27.8612,27.8367,27.8612,27157.4459
2013-12-13 13:00:00,45.62,45.65,45.62,45.64,103018.74088205588,27.8612,27.8795,27.8612,27.8734,103018.7409
2013-12-13 13:05:00,45.64,45.66,45.63,45.64,93143.30602625968,27.8734,27.8856,27.8673,27.8734,93143.306
2013-12-13 13:10:00,45.63,45.68,45.63,45.67,24688.587139490515,27.8673,27.8978,27.8673,27.8917,24688.5871
2013-12-13 13:15:00,45.68,45.68,45.62,45.63,93255.52687689372,27.8978,27.8978,27.8612,27.8673,93255.5269
2013-12-13 13:20:00,45.62,45.62,45.57,45.6,38603.97261811244,27.8612,27.8612,27.8306,27.849,38603.9726
2013-12-13 13:25:00,45.59,45.6,45.58,45.58,24015.262035686228,27.8428,27.849,27.8367,27.8367,24015.262
2013-12-13 13:30:00,45.59,45.62,45.58,45.62,38828.414319380536,27.8428,27.8612,27.8367,27.8612,38828.4143
2013-12-13 13:35:00,45.63,45.66,45.62,45.65,19414.207159690268,27.8673,27.8856,27.8612,27.8795,19414.2072
2013-12-13 13:40:00,45.65,45.68,45.63,45.65,32095.16328133767,27.8795,27.8978,27.8673,27.8795,32095.1633
2013-12-13 13:45:00,45.65,45.66,45.63,45.63,33778.476040848385,27.8795,27.8856,27.8673,27.8673,33778.476
2013-12-13 13:50:00,45.63,45.65,45.63,45.65,11558.747615306924,27.8673,27.8795,27.8673,27.8795,11558.7476
2013-12-13 13:55:00,45.65,45.67,45.59,45.62,36135.113904163394,27.8795,27.8917,27.8428,27.8612,36135.1139
2013-12-13 14:00:00,45.61,45.61,45.52,45.53,73167.99461339916,27.8551,27.8551,27.8001,27.8062,73167.9946
2013-12-13 14:05:00,45.53,45.56,45.49,45.55,51846.032992930086,27.8062,27.8245,27.7818,27.8184,51846.033
2013-12-13 14:10:00,45.55,45.57,45.47,45.47,61945.90954999439,27.8184,27.8306,27.7696,27.7696,61945.9095
2013-12-13 14:15:00,45.47,45.51,45.47,45.5,17057.569296375266,27.7696,27.794,27.7696,27.7879,17057.5693
2013-12-13 14:20:00,45.5,45.52,45.46,45.48,47020.53641566603,27.7879,27.8001,27.7635,27.7757,47020.5364
2013-12-13 14:25:00,45.47,45.53,45.47,45.53,34115.13859275053,27.7696,27.8062,27.7696,27.8062,34115.1386
2013-12-13 14:30:00,45.52,45.58,45.52,45.58,32431.82583323981,27.8001,27.8367,27.8001,27.8367,32431.8258
2013-12-13 14:35:00,45.58,45.6,45.57,45.59,47132.75726630008,27.8367,27.849,27.8306,27.8428,47132.7573
2013-12-13 14:40:00,45.59,45.62,45.58,45.62,31085.17562563124,27.8428,27.8612,27.8367,27.8612,31085.1756
2013-12-13 14:45:00,45.62,45.62,45.61,45.62,40848.3896307934,27.8612,27.8612,27.8551,27.8612,40848.3896
2013-12-13 14:50:00,45.62,45.66,45.62,45.65,41297.27303332959,27.8612,27.8856,27.8612,27.8795,41297.273
2013-12-13 14:55:00,45.65,45.71,45.65,45.7,44215.01514981483,27.8795,27.9161,27.8795,27.91,44215.0151
2013-12-13 15:00:00,45.7,45.73,45.69,45.7,67893.61463359892,27.91,27.9283,27.9039,27.91,67893.6146
2013-12-13 15:05:00,45.69,45.71,45.68,45.7,54202.67085624509,27.9039,27.9161,27.8978,27.91,54202.6709
2013-12-13 15:10:00,45.7,45.7,45.68,45.7,38042.8683649422,27.91,27.91,27.8978,27.91,38042.8684
2013-12-13 15:15:00,45.69,45.73,45.69,45.73,60711.48019301986,27.9039,27.9283,27.9039,27.9283,60711.4802
2013-12-13 15:20:00,45.73,45.78,45.73,45.78,40175.06452698911,27.9283,27.9589,27.9283,27.9589,40175.0645
2013-12-13 15:25:00,45.77,45.81,45.76,45.79,54314.891706879134,27.9528,27.9772,27.9467,27.965,54314.8917
2013-12-13 15:30:00,45.78,45.78,45.7,45.71,74177.98226910559,27.9589,27.9589,27.91,27.9161,74177.9823
2013-12-13 15:35:00,45.71,45.71,45.63,45.63,76871.28268432274,27.9161,27.9161,27.8673,27.8673,76871.2827
2013-12-13 15:40:00,45.63,45.69,45.62,45.68,73167.99461339916,27.8673,27.9039,27.8612,27.8978,73167.9946
2013-12-13 15:45:00,45.68,45.72,45.67,45.71,99427.67366176636,27.8978,27.9222,27.8917,27.9161,99427.6737
2013-12-13 15:50:00,45.71,45.73,45.67,45.7,106722.02895297944,27.9161,27.9283,27.8917,27.91,106722.029
2013-12-13 15:55:00,45.7,45.7,45.6,45.61,195713.16350577932,27.91,27.91,27.849,27.8551,195713.1635
2013-12-16 09:30:00,45.85,46.01,45.81,45.96,134103.91650768713,28.0016,28.0993,27.9772,28.0688,134103.9165
2013-12-16 09:35:00,46.0,46.07,45.86,45.91,221523.95915161035,28.0932,28.136,28.0077,28.0383,221523.9592
2013-12-16 09:40:00,45.89,45.9,45.76,45.78,71148.0193019863,28.0261,28.0322,27.9467,27.9589,71148.0193
2013-12-16 09:45:00,45.81,45.89,45.77,45.83,53529.3457524408,27.9772,28.0261,27.9528,27.9894,53529.3458
2013-12-16 09:50:00,45.84,45.88,45.77,45.8,124789.58590506116,27.9955,28.02,27.9528,27.9711,124789.5859
2013-12-16 09:55:00,45.8,45.88,45.76,45.83,91796.6558186511,27.9711,28.02,27.9467,27.9894,91796.6558
2013-12-16 10:00:00,45.84,45.89,45.78,45.79,61497.02614745819,27.9955,28.0261,27.9589,27.965,61497.0261
2013-12-16 10:05:00,45.78,45.78,45.7,45.75,47244.97811693412,27.9589,27.9589,27.91,27.9406,47244.9781
2013-12-16 10:10:00,45.75,45.79,45.72,45.77,37593.984962406015,27.9406,27.965,27.9222,27.9528,37593.985
2013-12-16 10:15:00,45.78,45.9,45.78,45.9,49938.27853215127,27.9589,28.0322,27.9589,28.0322,49938.2785
2013-12-16 10:20:00,45.89,45.9,45.81,45.87,30075.18796992481,28.0261,28.0322,27.9772,28.0138,30075.188
2013-12-16 10:25:00,45.87,45.87,45.81,45.83,60711.48019301986,28.0138,28.0138,27.9772,27.9894,60711.4802
2013-12-16 10:30:00,45.83,45.85,45.75,45.85,42643.923240938166,27.9894,28.0016,27.9406,28.0016,42643.9232
2013-12-16 10:35:00,45.85,45.88,45.81,45.84,46908.31556503198,28.0016,28.02,27.9772,27.9955,46908.3156
2013-12-16 10:40:00,45.83,45.9,45.82,45.89,51060.48703849175,27.9894,28.0322,27.9833,28.0261,51060.487
2013-12-16 10:45:00,45.89,45.95,45.87,45.95,30075.18796992481,28.0261,28.0627,28.0138,28.0627,30075.188
2013-12-16 10:50:00,45.96,46.0,45.95,45.97,39277.29772191673,28.0688,28.0932,28.0627,28.0749,39277.2977
2013-12-16 10:55:00,45.98,45.98,45.89,45.92,85848.95073504657,28.081,28.081,28.0261,28.0444,85848.9507
2013-12-16 11:00:00,45.91,45.94,45.89,45.89,34227.35944338458,28.0383,28.0566,28.0261,28.0261,34227.3594
2013-12-16 11:05:00,45.89,45.91,45.88,45.9,43990.57344854674,28.0261,28.0383,28.02,28.0322,43990.5734
2013-12-16 11:10:00,45.89,45.9,45.87,45.87,39838.40197508697,28.0261,28.0322,28.0138,28.0138,39838.402
2013-12-16 11:15:00,45.88,45.89,45.78,45.78,61160.36359555605,28.02,28.0261,27.9589,27.9589,61160.3636
2013-12-16 11:20:00,45.78,45.79,45.75,45.75,68118.05633486701,27.9589,27.965,27.9406,27.9406,68118.0563
2013-12-16 11:25:00,45.76,45.82,45.73,45.81,51621.59129166199,27.9467,27.9833,27.9283,27.9772,51621.5913
2013-12-16 11:30:00,45.81,45.81,45.77,45.8,23454.15778251599,27.9772,27.9772,27.9528,27.9711,23454.1578
2013-12-16 11:35:00,45.8,45.82,45.74,45.79,32319.604982605768,27.9711,27.9833,27.9345,27.965,32319.605
2013-12-16 11:40:00,45.79,45.86,45.78,45.84,53978.229154976994,27.965,28.0077,27.9589,27.9955,53978.2292
2013-12-16 11:45:00,45.85,45.89,45.82,45.83,62731.45550443272,28.0016,28.0261,27.9833,27.9894,62731.4555
2013-12-16 11:50:00,45.82,45.82,45.75,45.75,36135.113904163394,27.9833,27.9833,27.9406,27.9406,36135.1139
2013-12-16 11:55:00,45.75,45.81,45.74,45.78,34564.02199528672,27.9406,27.9772,27.9345,27.9589,34564.022
2013-12-16 12:00:00,45.79,45.8,45.77,45.78,38379.53091684435,27.965,27.9711,27.9528,27.9589,38379.5309
2013-12-16 12:05:00,45.78,45.8,45.75,45.8,14476.489731792166,27.9589,27.9711,27.9406,27.9711,14476.4897
2013-12-16 12:10:00,45.79,45.8,45.74,45.76,12905.397822915496,27.965,27.9711,27.9345,27.9467,12905.3978
2013-12-16 12:15:00,45.76,45.79,45.75,45.76,31534.05902816743,27.9467,27.965,27.9406,27.9467,31534.059
2013-12-16 12:20:00,45.76,45.77,45.73,45.75,16945.348445741216,27.9467,27.9528,27.9283,27.9406,16945.3484
2013-12-16 12:25:00,45.76,45.78,45.75,45.77,10324.318258332398,27.9467,27.9589,27.9406,27.9528,10324.3183
2013-12-16 12:30:00,45.78,45.85,45.78,45.85,14364.26888115812,27.9589,28.0016,27.9589,28.0016,14364.2689
2013-12-16 12:35:00,45.85,45.87,45.85,45.85,17730.894400179553,28.0016,28.0138,28.0016,28.0016,17730.8944
2013-12-16 12:40:00,45.86,45.88,45.85,45.87,15037.593984962405,28.0077,28.02,28.0016,28.0138,15037.594
2013-12-16 12:45:00,45.87,45.88,45.83,45.86,20424.1948153967,28.0138,28.02,27.9894,28.0077,20424.1948
2013-12-16 12:50:00,45.86,45.89,45.85,45.85,21434.18247110313,28.0077,28.0261,28.0016,28.0016,21434.1825
2013-12-16 12:55:00,45.84,45.86,45.83,45.84,21883.06587363932,27.9955,28.0077,27.9894,27.9955,21883.0659
2013-12-16 13:00:00,45.85,45.85,45.76,45.76,23341.93693188194,28.0016,28.0016,27.9467,27.9467,23341.9369
2013-12-16 13:05:00,45.76,45.79,45.75,45.79,22107.507574907417,27.9467,27.965,27.9406,27.965,22107.5076
2013-12-16 13:10:00,45.8,45.85,45.79,45.83,26708.562450903377,27.9711,28.0016,27.965,27.9894,26708.5625
2013-12-16 13:15:00,45.83,45.85,45.83,45.85,9426.551453260015,27.9894,28.0016,27.9894,28.0016,9426.5515
2013-12-16 13:20:00,45.86,45.88,45.82,45.88,33441.813488946245,28.0077,28.02,27.9833,28.02,33441.8135
2013-12-16 13:25:00,45.87,45.9,45.86,45.89,31758.500729435527,28.0138,28.0322,28.0077,28.0261,31758.5007
2013-12-16 13:30:00,45.88,45.88,45.83,45.86,43878.352597912686,28.02,28.02,27.9894,28.0077,43878.3526
2013-12-16 13:35:00,45.86,45.87,45.83,45.83,36808.43900796768,28.0077,28.0138,27.9894,27.9894,36808.439
2013-12-16 13:40:00,45.84,45.9,45.83,45.89,29065.20031421838,27.9955,28.0322,27.9894,28.0261,29065.2003
2013-12-16 13:45:00,45.89,45.9,45.86,45.88,41409.49388396364,28.0261,28.0322,28.0077,28.02,41409.4939
2013-12-16 13:50:00,45.89,45.9,45.85,45.88,66883.62697789249,28.0261,28.0322,28.0016,28.02,66883.627
2013-12-16 13:55:00,45.88,45.89,45.86,45.88,36920.65985860173,28.02,28.0261,28.0077,28.02,36920.6599
2013-12-16 14:00:00,45.88,45.89,45.86,45.88,79789.02480080798,28.02,28.0261,28.0077,28.02,79789.0248
2013-12-16 14:05:00,45.87,45.89,45.81,45.85,68903.60228930535,28.0138,28.0261,27.9772,28.0016,68903.6023
2013-12-16 14:10:00,45.84,45.84,45.78,45.8,34564.02199528672,27.9955,27.9955,27.9589,27.9711,34564.022
2013-12-16 14:15:00,45.8,45.85,45.78,45.79,40623.9479295253,27.9711,28.0016,27.9589,27.965,40623.9479
2013-12-16 14:20:00,45.79,45.81,45.78,45.79,20873.078217932893,27.965,27.9772,27.9589,27.965,20873.0782
2013-12-16 14:25:00,45.79,45.8,45.78,45.78,28279.654359780045,27.965,27.9711,27.9589,27.9589,28279.6544
2013-12-16 14:30:00,45.78,45.78,45.71,45.71,65312.53506901582,27.9589,27.9589,27.9161,27.9161,65312.5351
2013-12-16 14:35:00,45.71,45.72,45.7,45.71,39052.85602064864,27.9161,27.9222,27.91,27.9161,39052.856
2013-12-16 14:40:00,45.71,45.71,45.67,45.71,45786.1070586915,27.9161,27.9161,27.8917,27.9161,45786.1071
2013-12-16 14:45:00,45.72,45.74,45.72,45.74,28952.97946358433,27.9222,27.9345,27.9222,27.9345,28952.9795
2013-12-16 14:50:00,45.73,45.78,45.73,45.78,19526.42801032432,27.9283,27.9589,27.9283,27.9589,19526.428
2013-12-16 14:55:00,45.78,45.8,45.78,45.78,30299.629671192903,27.9589,27.9711,27.9589,27.9589,30299.6297
2013-12-16 15:00:00,45.78,45.78,45.74,45.77,35686.2305016272,27.9589,27.9589,27.9345,27.9528,35686.2305
2013-12-16 15:05:00,45.78,45.79,45.78,45.79,25249.69139266076,27.9589,27.965,27.9589,27.965,25249.6914
2013-12-16 15:10:00,45.79,45.83,45.78,45.8,51733.81214229604,27.965,27.9894,27.9589,27.9711,51733.8121
2013-12-16 15:15:00,45.81,45.82,45.78,45.82,35574.00965099315,27.9772,27.9833,27.9589,27.9833,35574.0097
2013-12-16 15:20:00,45.82,45.82,45.78,45.79,62058.13040062843,27.9833,27.9833,27.9589,27.965,62058.1304
2013-12-16 15:25:00,45.78,45.79,45.76,45.77,57793.73807653462,27.9589,27.965,27.9467,27.9528,57793.7381
2013-12-16 15:30:00,45.78,45.78,45.75,45.77,50611.60363595556,27.9589,27.9589,27.9406,27.9528,50611.6036
2013-12-16 15:35:00,45.77,45.8,45.77,45.79,73055.77376276512,27.9528,27.9711,27.9528,27.965,73055.7738
2013-12-16 15:40:00,45.79,45.81,45.76,45.81,91347.77241611492,27.965,27.9772,27.9467,27.9772,91347.7724
2013-12-16 15:45:00,45.79,45.82,45.76,45.77,143642.68881158117,27.965,27.9833,27.9467,27.9528,143642.6888
2013-12-16 15:50:00,45.77,45.78,45.72,45.72,163618.0002244417,27.9528,27.9589,27.9222,27.9222,163618.0002
2013-12-16 15:55:00,45.72,45.75,45.66,45.72,758276.287734261,27.9222,27.9406,27.8856,27.9222,758276.2877
2013-12-17 09:30:00,45.75,45.78,45.45,45.48,139153.85478621928,27.9406,27.9589,27.7573,27.7757,139153.8548
2013-12-17 09:35:00,45.46,45.46,45.18,45.19,147009.31433060262,27.7635,27.7635,27.5924,27.5986,147009.3143
2013-12-17 09:40:00,45.19,45.29,45.09,45.28,95275.50218830658,27.5986,27.6596,27.5375,27.6535,95275.5022
2013-12-17 09:45:00,45.28,45.3,45.19,45.21,141173.83009763213,27.6535,27.6657,27.5986,27.6108,141173.8301
2013-12-17 09:50:00,45.2,45.21,45.12,45.21,92694.42262372348,27.6047,27.6108,27.5558,27.6108,92694.4226
2013-12-17 09:55:00,45.21,45.38,45.19,45.37,82145.662664123,27.6108,27.7146,27.5986,27.7085,82145.6627
2013-12-17 10:00:00,45.36,45.37,45.25,45.28,70250.25249691392,27.7024,27.7085,27.6352,27.6535,70250.2525
2013-12-17 10:05:00,45.27,45.33,45.24,45.27,71596.9027045225,27.6474,27.6841,27.6291,27.6474,71596.9027
2013-12-17 10:10:00,45.27,45.38,45.26,45.37,87083.38009202109,27.6474,27.7146,27.6413,27.7085,87083.3801
2013-12-17 10:15:00,45.36,45.39,45.32,45.38,133991.69565705306,27.7024,27.7207,27.678,27.7146,133991.6957
2013-12-17 10:20:00,45.37,45.46,45.37,45.41,47357.19896756817,27.7085,27.7635,27.7085,27.7329,47357.199
2013-12-17 10:25:00,45.41,45.45,45.38,45.39,61272.5844461901,27.7329,27.7573,27.7146,27.7207,61272.5844
2013-12-17 10:30:00,45.4,45.44,45.36,45.43,53192.68320053866,27.7268,27.7512,27.7024,27.7451,53192.6832
2013-12-17 10:35:00,45.44,45.44,45.37,45.37,24913.02884075861,27.7512,27.7512,27.7085,27.7085,24913.0288
2013-12-17 10:40:00,45.37,45.43,45.37,45.38,58018.17977780271,27.7085,27.7451,27.7085,27.7146,58018.1798
2013-12-17 10:45:00,45.38,45.41,45.27,45.28,91011.10986421276,27.7146,27.7329,27.6474,27.6535,91011.1099
2013-12-17 10:50:00,45.28,45.34,45.24,45.3,65424.75591964987,27.6535,27.6902,27.6291,27.6657,65424.7559
2013-12-17 10:55:00,45.31,45.32,45.24,45.31,24464.145438222426,27.6718,27.678,27.6291,27.6718,24464.1454
2013-12-17 11:00:00,45.31,45.32,45.24,45.27,26147.458197733136,27.6718,27.678,27.6291,27.6474,26147.4582
2013-12-17 11:05:00,45.27,45.31,45.25,45.25,32207.38413197172,27.6474,27.6718,27.6352,27.6352,32207.3841
2013-12-17 11:10:00,45.24,45.3,45.22,45.3,24015.262035686228,27.6291,27.6657,27.6169,27.6657,24015.262
2013-12-17 11:15:00,45.3,45.3,45.25,45.3,41858.37728649983,27.6657,27.6657,27.6352,27.6657,41858.3773
2013-12-17 11:20:00,45.29,45.31,45.27,45.27,28840.758612950285,27.6596,27.6718,27.6474,27.6474,28840.7586
2013-12-17 11:25:00,45.27,45.28,45.14,45.15,111323.08382897542,27.6474,27.6535,27.568,27.5741,111323.0838
2013-12-17 11:30:00,45.16,45.19,45.14,45.16,70362.47334754797,27.5802,27.5986,27.568,27.5802,70362.4733
2013-12-17 11:35:00,45.15,45.19,45.14,45.15,47357.19896756817,27.5741,27.5986,27.568,27.5741,47357.199
2013-12-17 11:40:00,45.16,45.2,45.14,45.2,50274.94108405341,27.5802,27.6047,27.568,27.6047,50274.9411
2013-12-17 11:45:00,45.19,45.2,45.14,45.17,57232.63382336438,27.5986,27.6047,27.568,27.5863,57232.6338
2013-12-17 11:50:00,45.16,45.21,45.14,45.21,38379.53091684435,27.5802,27.6108,27.568,27.6108,38379.5309
2013-12-17 11:55:00,45.21,45.21,45.16,45.17,33554.03433958029,27.6108,27.6108,27.5802,27.5863,33554.0343
2013-12-17 12:00:00,45.18,45.22,45.15,45.21,54988.21681068342,27.5924,27.6169,27.5741,27.6108,54988.2168
2013-12-17 12:05:00,45.22,45.29,45.22,45.29,40736.16878015935,27.6169,27.6596,27.6169,27.6596,40736.1688
2013-12-17 12:10:00,45.28,45.35,45.27,45.35,24913.02884075861,27.6535,27.6963,27.6474,27.6963,24913.0288
2013-12-17 12:15:00,45.34,45.37,45.33,45.36,31197.396476265287,27.6902,27.7085,27.6841,27.7024,31197.3965
2013-12-17 12:20:00,45.37,45.4,45.35,45.4,26596.34160026933,27.7085,27.7268,27.6963,27.7268,26596.3416
2013-12-17 12:25:00,45.4,45.4,45.34,45.36,19414.207159690268,27.7268,27.7268,27.6902,27.7024,19414.2072
2013-12-17 12:30:00,45.36,45.37,45.28,45.31,65424.75591964987,27.7024,27.7085,27.6535,27.6718,65424.7559
2013-12-17 12:35:00,45.31,45.31,45.29,45.29,17843.1152508136,27.6718,27.6718,27.6596,27.6596,17843.1153
2013-12-17 12:40:00,45.29,45.29,45.26,45.29,33441.813488946245,27.6596,27.6596,27.6413,27.6596,33441.8135
2013-12-17 12:45:00,45.29,45.29,45.25,45.28,35125.12624845696,27.6596,27.6596,27.6352,27.6535,35125.1262
2013-12-17 12:50:00,45.27,45.39,45.27,45.39,73280.21546403322,27.6474,27.7207,27.6474,27.7207,73280.2155
2013-12-17 12:55:00,45.39,45.41,45.39,45.4,77881.27034002918,27.7207,27.7329,27.7207,27.7268,77881.2703
2013-12-17 13:00:00,45.4,45.41,45.32,45.33,96285.489844013,27.7268,27.7329,27.678,27.6841,96285.4898
2013-12-17 13:05:00,45.33,45.33,45.29,45.29,25586.3539445629,27.6841,27.6841,27.6596,27.6596,25586.3539
2013-12-17 13:10:00,45.28,45.29,45.26,45.27,43878.352597912686,27.6535,27.6596,27.6413,27.6474,43878.3526
2013-12-17 13:15:00,45.27,45.33,45.27,45.33,45786.1070586915,27.6474,27.6841,27.6474,27.6841,45786.1071
2013-12-17 13:20:00,45.33,45.36,45.31,45.32,35798.45135226125,27.6841,27.7024,27.6718,27.678,35798.4514
2013-12-17 13:25:00,45.32,45.32,45.29,45.3,23229.71608124789,27.678,27.678,27.6596,27.6657,23229.7161
2013-12-17 13:30:00,45.31,45.32,45.3,45.31,22893.05352934575,27.6718,27.678,27.6657,27.6718,22893.0535
2013-12-17 13:35:00,45.31,45.36,45.29,45.3,36022.89305352934,27.6718,27.7024,27.6596,27.6657,36022.8931
2013-12-17 13:40:00,45.31,45.31,45.27,45.27,16720.906744473123,27.6718,27.6718,27.6474,27.6474,16720.9067
2013-12-17 13:45:00,45.27,45.28,45.2,45.21,65088.09336774772,27.6474,27.6535,27.6047,27.6108,65088.0934
2013-12-17 13:50:00,45.2,45.21,45.17,45.17,35349.56794972506,27.6047,27.6108,27.5863,27.5863,35349.5679
2013-12-17 13:55:00,45.18,45.26,45.17,45.26,31197.396476265287,27.5924,27.6413,27.5863,27.6413,31197.3965
2013-12-17 14:00:00,45.25,45.26,45.21,45.22,29850.74626865672,27.6352,27.6413,27.6108,27.6169,29850.7463
2013-12-17 14:05:00,45.22,45.3,45.21,45.29,46796.094714397936,27.6169,27.6657,27.6108,27.6596,46796.0947
2013-12-17 14:10:00,45.29,45.31,45.26,45.27,59813.71338794748,27.6596,27.6718,27.6413,27.6474,59813.7134
2013-12-17 14:15:00,45.28,45.29,45.27,45.29,16945.348445741216,27.6535,27.6596,27.6474,27.6596,16945.3484
2013-12-17 14:20:00,45.29,45.37,45.29,45.37,107283.1332061497,27.6596,27.7085,27.6596,27.7085,107283.1332
2013-12-17 14:25:00,45.36,45.36,45.3,45.3,66883.62697789249,27.7024,27.7024,27.6657,27.6657,66883.627
2013-12-17 14:30:00,45.3,45.31,45.29,45.29,74739.08652227583,27.6657,27.6718,27.6596,27.6596,74739.0865
2013-12-17 14:35:00,45.29,45.3,45.26,45.28,59589.271686679385,27.6596,27.6657,27.6413,27.6535,59589.2717
2013-12-17 14:40:00,45.28,45.31,45.27,45.29,24351.92458758837,27.6535,27.6718,27.6474,27.6596,24351.9246
2013-12-17 14:45:00,45.3,45.31,45.29,45.29,40062.84367635506,27.6657,27.6718,27.6596,27.6596,40062.8437
2013-12-17 14:50:00,45.29,45.29,45.22,45.23,83828.9754236337,27.6596,27.6596,27.6169,27.623,83828.9754
2013-12-17 14:55:00,45.24,45.25,45.22,45.24,43541.69004601055,27.6291,27.6352,27.6169,27.6291,43541.69
2013-12-17 15:00:00,45.24,45.29,45.22,45.27,50050.49938278532,27.6291,27.6596,27.6169,27.6474,50050.4994
2013-12-17 15:05:00,45.27,45.29,45.26,45.29,72943.55291213107,27.6474,27.6596,27.6413,27.6596,72943.5529
2013-12-17 15:10:00,45.29,45.29,45.28,45.29,34227.35944338458,27.6596,27.6596,27.6535,27.6596,34227.3594
2013-12-17 15:15:00,45.29,45.32,45.28,45.32,61272.5844461901,27.6596,27.678,27.6535,27.678,61272.5844
2013-12-17 15:20:00,45.32,45.33,45.29,45.29,50162.72023341936,27.678,27.6841,27.6596,27.6596,50162.7202
2013-12-17 15:25:00,45.29,45.31,45.28,45.29,62394.79295253057,27.6596,27.6718,27.6535,27.6596,62394.793
2013-12-17 15:30:00,45.29,45.31,45.26,45.28,75861.29502861631,27.6596,27.6718,27.6413,27.6535,75861.295
2013-12-17 15:35:00,45.29,45.29,45.24,45.27,126024.01526203568,27.6596,27.6596,27.6291,27.6474,126024.0153
2013-12-17 15:40:00,45.27,45.28,45.2,45.23,117046.34721131186,27.6474,27.6535,27.6047,27.623,117046.3472
2013-12-17 15:45:00,45.23,45.23,45.16,45.2,293233.0827067669,27.623,27.623,27.5802,27.6047,293233.0827
2013-12-17 15:50:00,45.19,45.21,45.14,45.15,226686.1182807765,27.5986,27.6108,27.568,27.5741,226686.1183
2013-12-17 15:55:00,45.15,45.26,45.12,45.21,855908.4277858826,27.5741,27.6413,27.5558,27.6108,855908.4278
2013-12-18 09:30:00,45.47,45.66,45.41,45.6,183256.64908540004,27.7696,27.8856,27.7329,27.849,183256.6491
2013-12-18 09:35:00,45.62,45.7,45.53,45.7,107395.35405678376,27.8612,27.91,27.8062,27.91,107395.3541
2013-12-18 09:40:00,45.7,45.82,45.7,45.78,58803.72573224104,27.91,27.9833,27.91,27.9589,58803.7257
2013-12-18 09:45:00,45.78,45.8,45.66,45.68,83267.87117046346,27.9589,27.9711,27.8856,27.8978,83267.8712
2013-12-18 09:50:00,45.69,45.77,45.59,45.62,90562.22646167658,27.9039,27.9528,27.8428,27.8612,90562.2265
2013-12-18 09:55:00,45.62,45.64,45.51,45.52,39501.73942318482,27.8612,27.8734,27.794,27.8001,39501.7394
2013-12-18 10:00:00,45.52,45.54,45.45,45.54,71484.68185388845,27.8001,27.8123,27.7573,27.8123,71484.6819
2013-12-18 10:05:00,45.54,45.58,45.53,45.55,82706.76691729322,27.8123,27.8367,27.8062,27.8184,82706.7669
2013-12-18 10:10:00,45.55,45.6,45.54,45.56,53753.787453708894,27.8184,27.849,27.8123,27.8245,53753.7875
2013-12-18 10:15:00,45.55,45.6,45.53,45.59,70138.03164627988,27.8184,27.849,27.8062,27.8428,70138.0316
2013-12-18 10:20:00,45.59,45.59,45.5,45.51,70699.13589945012,27.8428,27.8428,27.7879,27.794,70699.1359
2013-12-18 10:25:00,45.5,45.52,45.46,45.46,69689.14824374368,27.7879,27.8001,27.7635,27.7635,69689.1482
2013-12-18 10:30:00,45.45,45.46,45.36,45.36,74626.86567164179,27.7573,27.7635,27.7024,27.7024,74626.8657
2013-12-18 10:35:00,45.35,45.4,45.35,45.37,107844.23745931992,27.6963,27.7268,27.6963,27.7085,107844.2375
2013-12-18 10:40:00,45.38,45.38,45.3,45.32,57681.51722590057,27.7146,27.7146,27.6657,27.678,57681.5172
2013-12-18 10:45:00,45.32,45.34,45.24,45.29,54202.67085624509,27.678,27.6902,27.6291,27.6596,54202.6709
2013-12-18 10:50:00,45.29,45.3,45.23,45.28,97295.47749971945,27.6596,27.6657,27.623,27.6535,97295.4775
2013-12-18 10:55:00,45.28,45.28,45.24,45.24,46683.87386376388,27.6535,27.6535,27.6291,27.6291,46683.8739
2013-12-18 11:00:00,45.25,45.29,45.24,45.24,40062.84367635506,27.6352,27.6596,27.6291,27.6291,40062.8437
2013-12-18 11:05:00,45.24,45.25,45.21,45.22,62731.45550443272,27.6291,27.6352,27.6108,27.6169,62731.4555
2013-12-18 11:10:00,45.22,45.32,45.22,45.3,29626.30456738862,27.6169,27.678,27.6169,27.6657,29626.3046
2013-12-18 11:15:00,45.3,45.36,45.29,45.29,52743.79979800247,27.6657,27.7024,27.6596,27.6596,52743.7998
2013-12-18 11:20:00,45.29,45.29,45.24,45.26,43766.13174727864,27.6596,27.6596,27.6291,27.6413,43766.1317
2013-12-18 11:25:00,45.26,45.27,45.23,45.25,41970.59813713388,27.6413,27.6474,27.623,27.6352,41970.5981
2013-12-18 11:30:00,45.24,45.24,45.15,45.17,71596.9027045225,27.6291,27.6291,27.5741,27.5863,71596.9027
2013-12-18 11:35:00,45.18,45.18,45.15,45.18,44551.67770171697,27.5924,27.5924,27.5741,27.5924,44551.6777
2013-12-18 11:40:00,45.17,45.18,45.15,45.15,87420.04264392324,27.5863,27.5924,27.5741,27.5741,87420.0426
2013-12-18 11:45:00,45.16,45.17,45.04,45.08,115026.371899899,27.5802,27.5863,27.5069,27.5314,115026.3719
2013-12-18 11:50:00,45.08,45.17,45.07,45.13,61160.36359555605,27.5314,27.5863,27.5253,27.5619,61160.3636
2013-12-18 11:55:00,45.13,45.16,45.12,45.13,43990.57344854674,27.5619,27.5802,27.5558,27.5619,43990.5734
2013-12-18 12:00:00,45.13,45.13,45.07,45.11,37481.76411177197,27.5619,27.5619,27.5253,27.5497,37481.7641
2013-12-18 12:05:00,45.12,45.14,45.06,45.13,33105.1509370441,27.5558,27.568,27.5192,27.5619,33105.1509
2013-12-18 12:10:00,45.13,45.18,45.11,45.18,108068.67916058804,27.5619,27.5924,27.5497,27.5924,108068.6792
2013-12-18 12:15:00,45.17,45.21,45.17,45.19,26596.34160026933,27.5863,27.6108,27.5863,27.5986,26596.3416
2013-12-18 12:20:00,45.19,45.27,45.18,45.25,22780.832678711704,27.5986,27.6474,27.5924,27.6352,22780.8327
2013-12-18 12:25:00,45.26,45.29,45.23,45.23,50050.49938278532,27.6413,27.6596,27.623,27.623,50050.4994
2013-12-18 12:30:00,45.23,45.23,45.16,45.16,21770.84502300528,27.623,27.623,27.5802,27.5802,21770.845
2013-12-18 12:35:00,45.16,45.16,45.13,45.16,99427.67366176636,27.5802,27.5802,27.5619,27.5802,99427.6737
2013-12-18 12:40:00,45.16,45.19,45.15,45.17,19863.09056222646,27.5802,27.5986,27.5741,27.5863,19863.0906
2013-12-18 12:45:00,45.18,45.19,45.13,45.13,30299.629671192903,27.5924,27.5986,27.5619,27.5619,30299.6297
2013-12-18 12:50:00,45.13,45.17,45.13,45.17,24800.80799012457,27.5619,27.5863,27.5619,27.5863,24800.808
2013-12-18 12:55:00,45.16,45.2,45.13,45.17,61384.80529682415,27.5802,27.6047,27.5619,27.5863,61384.8053
2013-12-18 13:00:00,45.17,45.18,45.13,45.16,58915.9465828751,27.5863,27.5924,27.5619,27.5802,58915.9466
2013-12-18 13:05:00,45.17,45.18,45.14,45.15,31534.05902816743,27.5863,27.5924,27.568,27.5741,31534.059
2013-12-18 13:10:00,45.15,45.15,45.02,45.04,48703.84917517674,27.5741,27.5741,27.4947,27.5069,48703.8492
2013-12-18 13:15:00,45.04,45.04,44.96,44.98,118729.65997082255,27.5069,27.5069,27.4581,27.4703,118729.66
2013-12-18 13:20:00,44.98,44.98,44.95,44.98,73392.43631466725,27.4703,27.4703,27.452,27.4703,73392.4363
2013-12-18 13:25:00,44.98,44.98,44.96,44.97,57008.19212209628,27.4703,27.4703,27.4581,27.4642,57008.1921
2013-12-18 13:30:00,44.98,44.98,44.92,44.92,96061.04814274493,27.4703,27.4703,27.4337,27.4337,96061.0481
2013-12-18 13:35:00,44.92,44.97,44.9,44.96,72045.78610705868,27.4337,27.4642,27.4214,27.4581,72045.7861
2013-12-18 13:40:00,44.97,44.97,44.85,44.86,113791.94254292447,27.4642,27.4642,27.3909,27.397,113791.9425
2013-12-18 13:45:00,44.86,44.88,44.82,44.85,101784.31152508136,27.397,27.4092,27.3726,27.3909,101784.3115
2013-12-18 13:50:00,44.86,44.9,44.83,44.9,118505.21826955448,27.397,27.4214,27.3787,27.4214,118505.2183
2013-12-18 13:55:00,44.89,45.12,44.87,44.93,144316.01391538547,27.4153,27.5558,27.4031,27.4398,144316.0139
2013-12-18 14:00:00,44.9,45.89,44.66,45.65,622489.0584670631,27.4214,28.0261,27.2749,27.8795,622489.0585
2013-12-18 14:05:00,45.64,45.7,45.55,45.62,241611.4914151049,27.8734,27.91,27.8184,27.8612,241611.4914
2013-12-18 14:10:00,45.62,45.65,45.35,45.42,226910.55998204465,27.8612,27.8795,27.6963,27.739,226910.56
2013-12-18 14:15:00,45.41,45.54,45.34,45.51,106048.70384917516,27.7329,27.8123,27.6902,27.794,106048.7038
2013-12-18 14:20:00,45.53,45.57,45.49,45.55,211424.08259454605,27.8062,27.8306,27.7818,27.8184,211424.0826
2013-12-18 14:25:00,45.54,45.69,45.53,45.69,363034.45180114463,27.8123,27.9039,27.8062,27.9039,363034.4518
2013-12-18 14:30:00,45.68,45.76,45.56,45.62,362697.7892492425,27.8978,27.9467,27.8245,27.8612,362697.7892
2013-12-18 14:35:00,45.62,45.86,45.62,45.86,227135.0016833128,27.8612,28.0077,27.8612,28.0077,227135.0017
2013-12-18 14:40:00,45.86,45.95,45.74,45.84,260352.3734709909,28.0077,28.0627,27.9345,27.9955,260352.3735
2013-12-18 14:45:00,45.84,45.95,45.83,45.93,315789.4736842105,27.9955,28.0627,27.9894,28.0505,315789.4737
2013-12-18 14:50:00,45.93,46.03,45.9,45.95,240264.8412074964,28.0505,28.1116,28.0322,28.0627,240264.8412
2013-12-18 14:55:00,45.95,46.02,45.94,45.98,182471.1031309617,28.0627,28.1055,28.0566,28.081,182471.1031
2013-12-18 15:00:00,45.98,46.0,45.95,45.96,204241.948153967,28.081,28.0932,28.0627,28.0688,204241.9482
2013-12-18 15:05:00,45.97,46.01,45.95,45.98,222085.0634047806,28.0749,28.0993,28.0627,28.081,222085.0634
2013-12-18 15:10:00,45.98,46.17,45.97,46.15,164852.42958141622,28.081,28.1971,28.0749,28.1849,164852.4296
2013-12-18 15:15:00,46.16,46.27,46.14,46.26,166086.85893839074,28.191,28.2581,28.1787,28.252,166086.8589
2013-12-18 15:20:00,46.27,46.36,46.27,46.33,311412.8605094826,28.2581,28.3131,28.2581,28.2948,311412.8605
2013-12-18 15:25:00,46.33,46.34,46.14,46.18,188418.80821456623,28.2948,28.3009,28.1787,28.2032,188418.8082
2013-12-18 15:30:00,46.18,46.19,46.05,46.07,312535.0690158232,28.2032,28.2093,28.1238,28.136,312535.069
2013-12-18 15:35:00,46.08,46.08,46.02,46.07,353607.9003478846,28.1421,28.1421,28.1055,28.136,353607.9003
2013-12-18 15:40:00,46.07,46.09,46.05,46.06,290203.1197396476,28.136,28.1482,28.1238,28.1299,290203.1197
2013-12-18 15:45:00,46.06,46.09,46.01,46.01,355178.9922567613,28.1299,28.1482,28.0993,28.0993,355178.9923
2013-12-18 15:50:00,46.02,46.09,46.02,46.05,271798.9002356637,28.1055,28.1482,28.1055,28.1238,271798.9002
2013-12-18 15:55:00,46.05,46.25,46.03,46.24,907193.3565256424,28.1238,28.2459,28.1116,28.2398,907193.3565
2013-12-19 09:30:00,46.43,46.46,46.24,46.29,179890.02356637863,28.3559,28.3742,28.2398,28.2704,179890.0236
2013-12-19 09:35:00,46.29,46.42,46.18,46.42,102345.4157782516,28.2704,28.3497,28.2032,28.3497,102345.4158
2013-12-19 09:40:00,46.41,46.43,46.25,46.31,117270.78891257996,28.3436,28.3559,28.2459,28.2826,117270.7889
2013-12-19 09:45:00,46.31,46.36,46.23,46.23,93255.52687689372,28.2826,28.3131,28.2337,28.2337,93255.5269
2013-12-19 09:50:00,46.23,46.35,46.09,46.34,136460.55437100213,28.2337,28.307,28.1482,28.3009,136460.5544
2013-12-19 09:55:00,46.33,46.34,46.27,46.32,53978.229154976994,28.2948,28.3009,28.2581,28.2887,53978.2292
2013-12-19 10:00:00,46.31,46.35,46.23,46.27,70811.35675008416,28.2826,28.307,28.2337,28.2581,70811.3568
2013-12-19 10:05:00,46.27,46.32,46.26,46.31,51509.37044102794,28.2581,28.2887,28.252,28.2826,51509.3704
2013-12-19 10:10:00,46.31,46.31,46.27,46.29,57793.73807653462,28.2826,28.2826,28.2581,28.2704,57793.7381
2013-12-19 10:15:00,46.28,46.32,46.22,46.3,65536.97677028392,28.2642,28.2887,28.2276,28.2765,65536.9768
2013-12-19 10:20:00,46.3,46.34,46.29,46.32,34339.580294018626,28.2765,28.3009,28.2704,28.2887,34339.5803
2013-12-19 10:25:00,46.31,46.35,46.29,46.34,66546.96442599034,28.2826,28.307,28.2704,28.3009,66546.9644
2013-12-19 10:30:00,46.34,46.36,46.3,46.35,62955.897205700814,28.3009,28.3131,28.2765,28.307,62955.8972
2013-12-19 10:35:00,46.34,46.4,46.3,46.4,37593.984962406015,28.3009,28.3375,28.2765,28.3375,37593.985
2013-12-19 10:40:00,46.39,46.48,46.36,46.48,66771.40612725844,28.3314,28.3864,28.3131,28.3864,66771.4061
2013-12-19 10:45:00,46.48,46.5,46.43,46.45,61272.5844461901,28.3864,28.3986,28.3559,28.3681,61272.5844
2013-12-19 10:50:00,46.45,46.57,46.45,46.57,77320.16608685894,28.3681,28.4414,28.3681,28.4414,77320.1661
2013-12-19 10:55:00,46.57,46.57,46.47,46.47,47918.30322073841,28.4414,28.4414,28.3803,28.3803,47918.3032
2013-12-19 11:00:00,46.47,46.48,46.43,46.45,70923.57760071821,28.3803,28.3864,28.3559,28.3681,70923.5776
2013-12-19 11:05:00,46.45,46.52,46.44,46.52,44888.34025361912,28.3681,28.4108,28.362,28.4108,44888.3403
2013-12-19 11:10:00,46.52,46.57,46.52,46.53,66771.40612725844,28.4108,28.4414,28.4108,28.4169,66771.4061
2013-12-19 11:15:00,46.53,46.56,46.51,46.53,63068.11805633486,28.4169,28.4352,28.4047,28.4169,63068.1181
2013-12-19 11:20:00,46.53,46.57,46.52,46.55,34451.80114465267,28.4169,28.4414,28.4108,28.4291,34451.8011
2013-12-19 11:25:00,46.56,46.56,46.48,46.52,57681.51722590057,28.4352,28.4352,28.3864,28.4108,57681.5172
2013-12-19 11:30:00,46.52,46.58,46.5,46.58,55661.54191448771,28.4108,28.4475,28.3986,28.4475,55661.5419
2013-12-19 11:35:00,46.57,46.57,46.48,46.49,42980.58579284031,28.4414,28.4414,28.3864,28.3925,42980.5858
2013-12-19 11:40:00,46.48,46.52,46.47,46.51,48928.29087644485,28.3864,28.4108,28.3803,28.4047,48928.2909
2013-12-19 11:45:00,46.51,46.52,46.46,46.52,82594.54606665918,28.4047,28.4108,28.3742,28.4108,82594.5461
2013-12-19 11:50:00,46.51,46.51,46.46,46.5,51172.7078891258,28.4047,28.4047,28.3742,28.3986,51172.7079
2013-12-19 11:55:00,46.49,46.52,46.49,46.52,29738.525418022666,28.3925,28.4108,28.3925,28.4108,29738.5254
2013-12-19 12:00:00,46.52,46.52,46.46,46.47,34115.13859275053,28.4108,28.4108,28.3742,28.3803,34115.1386
2013-12-19 12:05:00,46.47,46.52,46.47,46.51,30187.40882055886,28.3803,28.4108,28.3803,28.4047,30187.4088
2013-12-19 12:10:00,46.52,46.54,46.49,46.54,24127.48288632028,28.4108,28.423,28.3925,28.423,24127.4829
2013-12-19 12:15:00,46.54,46.59,46.53,46.57,43653.91089664459,28.423,28.4536,28.4169,28.4414,43653.9109
2013-12-19 12:20:00,46.56,46.63,46.55,46.6,39950.62282572102,28.4352,28.478,28.4291,28.4597,39950.6228
2013-12-19 12:25:00,46.6,46.61,46.58,46.6,26933.00415217147,28.4597,28.4658,28.4475,28.4597,26933.0042
2013-12-19 12:30:00,46.6,46.63,46.58,46.6,28279.654359780045,28.4597,28.478,28.4475,28.4597,28279.6544
2013-12-19 12:35:00,46.6,46.62,46.57,46.6,28279.654359780045,28.4597,28.4719,28.4414,28.4597,28279.6544
2013-12-19 12:40:00,46.61,46.64,46.6,46.6,27269.666704073614,28.4658,28.4841,28.4597,28.4597,27269.6667
2013-12-19 12:45:00,46.6,46.62,46.58,46.6,25249.69139266076,28.4597,28.4719,28.4475,28.4597,25249.6914
2013-12-19 12:50:00,46.6,46.63,46.57,46.62,53753.787453708894,28.4597,28.478,28.4414,28.4719,53753.7875
2013-12-19 12:55:00,46.62,46.65,46.6,46.63,27606.32925597576,28.4719,28.4902,28.4597,28.478,27606.3293
2013-12-19 13:00:00,46.63,46.66,46.59,46.59,40623.9479295253,28.478,28.4963,28.4536,28.4536,40623.9479
2013-12-19 13:05:00,46.58,46.67,46.58,46.64,47020.53641566603,28.4475,28.5024,28.4475,28.4841,47020.5364
2013-12-19 13:10:00,46.65,46.67,46.62,46.65,35237.34709909101,28.4902,28.5024,28.4719,28.4902,35237.3471
2013-12-19 13:15:00,46.65,46.7,46.65,46.69,50836.04533722365,28.4902,28.5207,28.4902,28.5146,50836.0453
2013-12-19 13:20:00,46.69,46.7,46.64,46.67,35349.56794972506,28.5146,28.5207,28.4841,28.5024,35349.5679
2013-12-19 13:25:00,46.66,46.71,46.65,46.68,30187.40882055886,28.4963,28.5269,28.4902,28.5085,30187.4088
2013-12-19 13:30:00,46.68,46.7,46.66,46.68,37930.64751430816,28.5085,28.5207,28.4963,28.5085,37930.6475
2013-12-19 13:35:00,46.68,46.7,46.68,46.68,24464.145438222426,28.5085,28.5207,28.5085,28.5085,24464.1454
2013-12-19 13:40:00,46.68,46.71,46.68,46.68,28504.09606104814,28.5085,28.5269,28.5085,28.5085,28504.0961
2013-12-19 13:45:00,46.69,46.7,46.59,46.6,52519.35809673437,28.5146,28.5207,28.4536,28.4597,52519.3581
2013-12-19 13:50:00,46.59,46.63,46.58,46.62,41185.052182695545,28.4536,28.478,28.4475,28.4719,41185.0522
2013-12-19 13:55:00,46.62,46.63,46.56,46.57,59364.829985411285,28.4719,28.478,28.4352,28.4414,59364.83
2013-12-19 14:00:00,46.58,46.6,46.52,46.52,37145.10155986982,28.4475,28.4597,28.4108,28.4108,37145.1016
2013-12-19 14:05:00,46.52,46.58,46.52,46.56,27381.887554707664,28.4108,28.4475,28.4108,28.4352,27381.8876
2013-12-19 14:10:00,46.56,46.58,46.55,46.56,27942.9918078779,28.4352,28.4475,28.4291,28.4352,27942.9918
2013-12-19 14:15:00,46.56,46.57,46.55,46.56,31534.05902816743,28.4352,28.4414,28.4291,28.4352,31534.059
2013-12-19 14:20:00,46.56,46.57,46.54,46.55,46122.76961059365,28.4352,28.4414,28.423,28.4291,46122.7696
2013-12-19 14:25:00,46.56,46.6,46.54,46.56,51733.81214229604,28.4352,28.4597,28.423,28.4352,51733.8121
2013-12-19 14:30:00,46.56,46.62,46.55,46.62,82145.662664123,28.4352,28.4719,28.4291,28.4719,82145.6627
2013-12-19 14:35:00,46.62,46.64,46.61,46.63,46683.87386376388,28.4719,28.4841,28.4658,28.478,46683.8739
2013-12-19 14:40:00,46.63,46.67,46.63,46.65,62058.13040062843,28.478,28.5024,28.478,28.4902,62058.1304
2013-12-19 14:45:00,46.65,46.67,46.61,46.62,42082.818987767925,28.4902,28.5024,28.4658,28.4719,42082.819
2013-12-19 14:50:00,46.62,46.65,46.61,46.64,44439.45685108293,28.4719,28.4902,28.4658,28.4841,44439.4569
2013-12-19 14:55:00,46.64,46.65,46.6,46.63,47581.64066883627,28.4841,28.4902,28.4597,28.478,47581.6407
2013-12-19 15:00:00,46.63,46.68,46.6,46.68,70362.47334754797,28.478,28.5085,28.4597,28.5085,70362.4733
2013-12-19 15:05:00,46.68,46.68,46.62,46.63,37481.76411177197,28.5085,28.5085,28.4719,28.478,37481.7641
2013-12-19 15:10:00,46.63,46.64,46.6,46.64,39950.62282572102,28.478,28.4841,28.4597,28.4841,39950.6228
2013-12-19 15:15:00,46.64,46.71,46.63,46.71,59477.05083604533,28.4841,28.5269,28.478,28.5269,59477.0508
2013-12-19 15:20:00,46.71,46.72,46.68,46.68,77095.72438559085,28.5269,28.533,28.5085,28.5085,77095.7244
2013-12-19 15:25:00,46.68,46.69,46.58,46.6,92133.31837055324,28.5085,28.5146,28.4475,28.4597,92133.3184
2013-12-19 15:30:00,46.6,46.61,46.55,46.6,109078.66681629446,28.4597,28.4658,28.4291,28.4597,109078.6668
2013-12-19 15:35:00,46.6,46.66,46.6,46.64,81023.45415778251,28.4597,28.4963,28.4597,28.4841,81023.4542
2013-12-19 15:40:00,46.64,46.68,46.63,46.63,135450.5667152957,28.4841,28.5085,28.478,28.478,135450.5667
2013-12-19 15:45:00,46.64,46.64,46.58,46.59,136684.9960722702,28.4841,28.4841,28.4475,28.4536,136684.9961
2013-12-19 15:50:00,46.59,46.61,46.59,46.6,185501.066098081,28.4536,28.4658,28.4536,28.4597,185501.0661
2013-12-19 15:55:00,46.6,46.6,46.56,46.59,492200.6508809336,28.4597,28.4597,28.4352,28.4536,492200.6509
2013-12-20 09:30:00,46.54,47.08,46.49,46.49,1223431.713612389,28.423,28.7528,28.3925,28.3925,1223431.7136
2013-12-20 09:35:00,46.48,46.54,46.41,46.52,107507.5749074178,28.3864,28.423,28.3436,28.4108,107507.5749
2013-12-20 09:40:00,46.52,46.82,46.52,46.78,97519.91920098754,28.4108,28.594,28.4108,28.5696,97519.9192
2013-12-20 09:45:00,46.79,46.83,46.72,46.76,155650.3198294243,28.5757,28.6001,28.533,28.5574,155650.3198
2013-12-20 09:50:00,46.76,46.85,46.73,46.84,142857.14285714284,28.5574,28.6124,28.5391,28.6062,142857.1429
2013-12-20 09:55:00,46.85,46.87,46.77,46.78,165862.41723712266,28.6124,28.6246,28.5635,28.5696,165862.4172
2013-12-20 10:00:00,46.79,46.8,46.6,46.6,64414.76826394344,28.5757,28.5818,28.4597,28.4597,64414.7683
2013-12-20 10:05:00,46.6,46.68,46.6,46.66,84053.4171249018,28.4597,28.5085,28.4597,28.4963,84053.4171
2013-12-20 10:10:00,46.66,46.76,46.65,46.75,117495.23061384803,28.4963,28.5574,28.4902,28.5513,117495.2306
2013-12-20 10:15:00,46.75,46.82,46.74,46.76,38940.63517001459,28.5513,28.594,28.5452,28.5574,38940.6352
2013-12-20 10:20:00,46.76,46.8,46.66,46.66,97295.47749971945,28.5574,28.5818,28.4963,28.4963,97295.4775
2013-12-20 10:25:00,46.65,46.76,46.65,46.74,80911.23330714846,28.4902,28.5574,28.4902,28.5452,80911.2333
2013-12-20 10:30:00,46.74,46.77,46.66,46.7,135675.0084165638,28.5452,28.5635,28.4963,28.5207,135675.0084
2013-12-20 10:35:00,46.7,46.73,46.66,46.7,87420.04264392324,28.5207,28.5391,28.4963,28.5207,87420.0426
2013-12-20 10:40:00,46.7,46.72,46.68,46.71,23790.82033441813,28.5207,28.533,28.5085,28.5269,23790.8203
2013-12-20 10:45:00,46.71,46.73,46.67,46.67,53304.90405117271,28.5269,28.5391,28.5024,28.5024,53304.9041
2013-12-20 10:50:00,46.68,46.68,46.65,46.67,23566.37863315004,28.5085,28.5085,28.4902,28.5024,23566.3786
2013-12-20 10:55:00,46.68,46.69,46.64,46.64,32431.82583323981,28.5085,28.5146,28.4841,28.4841,32431.8258
2013-12-20 11:00:00,46.64,46.68,46.63,46.65,34564.02199528672,28.4841,28.5085,28.478,28.4902,34564.022
2013-12-20 11:05:00,46.65,46.68,46.64,46.66,36471.776456065534,28.4902,28.5085,28.4841,28.4963,36471.7765
2013-12-20 11:10:00,46.65,46.67,46.65,46.67,25810.795645831,28.4902,28.5024,28.4902,28.5024,25810.7956
2013-12-20 11:15:00,46.66,46.68,46.66,46.68,31646.27987880148,28.4963,28.5085,28.4963,28.5085,31646.2799
2013-12-20 11:20:00,46.68,46.75,46.68,46.74,45673.886208057454,28.5085,28.5513,28.5085,28.5452,45673.8862
2013-12-20 11:25:00,46.75,46.76,46.7,46.75,30860.733924363147,28.5513,28.5574,28.5207,28.5513,30860.7339
2013-12-20 11:30:00,46.74,46.85,46.74,46.83,37818.42666367411,28.5452,28.6124,28.5452,28.6001,37818.4267
2013-12-20 11:35:00,46.84,46.9,46.83,46.87,33441.813488946245,28.6062,28.6429,28.6001,28.6246,33441.8135
2013-12-20 11:40:00,46.87,46.92,46.86,46.89,46796.094714397936,28.6246,28.6551,28.6185,28.6368,46796.0947
2013-12-20 11:45:00,46.89,46.91,46.85,46.91,49713.83683088318,28.6368,28.649,28.6124,28.649,49713.8368
2013-12-20 11:50:00,46.92,46.94,46.91,46.92,25923.016496465043,28.6551,28.6673,28.649,28.6551,25923.0165
2013-12-20 11:55:00,46.92,47.01,46.92,47.0,54202.67085624509,28.6551,28.7101,28.6551,28.704,54202.6709
2013-12-20 12:00:00,46.99,47.0,46.96,46.96,53304.90405117271,28.6979,28.704,28.6795,28.6795,53304.9041
2013-12-20 12:05:00,46.96,47.01,46.96,46.99,28391.87521041409,28.6795,28.7101,28.6795,28.6979,28391.8752
2013-12-20 12:10:00,46.98,46.99,46.94,46.95,34115.13859275053,28.6917,28.6979,28.6673,28.6734,34115.1386
2013-12-20 12:15:00,46.96,46.97,46.93,46.97,41970.59813713388,28.6795,28.6856,28.6612,28.6856,41970.5981
2013-12-20 12:20:00,46.96,47.01,46.95,47.0,111547.52553024353,28.6795,28.7101,28.6734,28.704,111547.5255
2013-12-20 12:25:00,46.99,47.05,46.99,47.01,40848.3896307934,28.6979,28.7345,28.6979,28.7101,40848.3896
2013-12-20 12:30:00,47.01,47.08,47.01,47.07,124789.58590506116,28.7101,28.7528,28.7101,28.7467,124789.5859
2013-12-20 12:35:00,47.07,47.12,47.06,47.11,64078.105712041295,28.7467,28.7773,28.7406,28.7711,64078.1057
2013-12-20 12:40:00,47.11,47.16,47.1,47.16,47806.08237010436,28.7711,28.8017,28.765,28.8017,47806.0824
2013-12-20 12:45:00,47.15,47.19,47.15,47.17,63853.6640107732,28.7956,28.82,28.7956,28.8078,63853.664
2013-12-20 12:50:00,47.18,47.25,47.18,47.24,85287.84648187633,28.8139,28.8566,28.8139,28.8505,85287.8465
2013-12-20 12:55:00,47.24,47.29,47.23,47.26,129053.97822915496,28.8505,28.8811,28.8444,28.8628,129053.9782
2013-12-20 13:00:00,47.26,47.29,47.23,47.25,78554.59544383346,28.8628,28.8811,28.8444,28.8566,78554.5954
2013-12-20 13:05:00,47.26,47.26,47.23,47.23,27718.550106609808,28.8628,28.8628,28.8444,28.8444,27718.5501
2013-12-20 13:10:00,47.24,47.24,47.21,47.21,40960.61048142744,28.8505,28.8505,28.8322,28.8322,40960.6105
2013-12-20 13:15:00,47.21,47.21,47.16,47.21,62507.01380316463,28.8322,28.8322,28.8017,28.8322,62507.0138
2013-12-20 13:20:00,47.21,47.24,47.18,47.22,124452.923353159,28.8322,28.8505,28.8139,28.8383,124452.9234
2013-12-20 13:25:00,47.22,47.23,47.18,47.21,61497.02614745819,28.8383,28.8444,28.8139,28.8322,61497.0261
2013-12-20 13:30:00,47.21,47.23,47.2,47.23,100998.76557064302,28.8322,28.8444,28.8261,28.8444,100998.7656
2013-12-20 13:35:00,47.22,47.26,47.21,47.24,150039.2772977219,28.8383,28.8628,28.8322,28.8505,150039.2773
2013-12-20 13:40:00,47.23,47.23,47.18,47.18,58130.40062843676,28.8444,28.8444,28.8139,28.8139,58130.4006
2013-12-20 13:45:00,47.18,47.19,47.14,47.19,52407.13724610032,28.8139,28.82,28.7895,28.82,52407.1372
2013-12-20 13:50:00,47.19,47.25,47.17,47.19,47693.86151947032,28.82,28.8566,28.8078,28.82,47693.8615
2013-12-20 13:55:00,47.2,47.3,47.2,47.24,193468.7464930984,28.8261,28.8872,28.8261,28.8505,193468.7465
2013-12-20 14:00:00,47.23,47.25,47.18,47.24,87981.14689709348,28.8444,28.8566,28.8139,28.8505,87981.1469
2013-12-20 14:05:00,47.24,47.29,47.23,47.28,116597.46380877566,28.8505,28.8811,28.8444,28.875,116597.4638
2013-12-20 14:10:00,47.29,47.34,47.27,47.34,73504.65716530131,28.8811,28.9116,28.8689,28.9116,73504.6572
2013-12-20 14:15:00,47.34,47.39,47.34,47.35,160026.93300415218,28.9116,28.9421,28.9116,28.9177,160026.933
2013-12-20 14:20:00,47.36,47.36,47.27,47.27,83043.42946919537,28.9238,28.9238,28.8689,28.8689,83043.4295
2013-12-20 14:25:00,47.3,47.31,47.29,47.31,27942.9918078779,28.8872,28.8933,28.8811,28.8933,27942.9918
2013-12-20 14:30:00,47.3,47.34,47.3,47.33,57457.07552463248,28.8872,28.9116,28.8872,28.9055,57457.0755
2013-12-20 14:35:00,47.34,47.34,47.32,47.33,32207.38413197172,28.9116,28.9116,28.8994,28.9055,32207.3841
2013-12-20 14:40:00,47.33,47.34,47.32,47.34,41858.37728649983,28.9055,28.9116,28.8994,28.9116,41858.3773
2013-12-20 14:45:00,47.34,47.35,47.33,47.35,27045.22500280552,28.9116,28.9177,28.9055,28.9177,27045.225
2013-12-20 14:50:00,47.35,47.37,47.31,47.32,43541.69004601055,28.9177,28.9299,28.8933,28.8994,43541.69
2013-12-20 14:55:00,47.31,47.34,47.26,47.34,123442.9356974526,28.8933,28.9116,28.8628,28.9116,123442.9357
2013-12-20 15:00:00,47.34,47.39,47.34,47.38,174054.53933340815,28.9116,28.9421,28.9116,28.936,174054.5393
2013-12-20 15:05:00,47.39,47.44,47.36,47.42,124789.58590506116,28.9421,28.9727,28.9238,28.9605,124789.5859
2013-12-20 15:10:00,47.41,47.45,47.41,47.45,67220.28952979464,28.9544,28.9788,28.9544,28.9788,67220.2895
2013-12-20 15:15:00,47.44,47.5,47.44,47.5,181797.77802715744,28.9727,29.0093,28.9727,29.0093,181797.778
2013-12-20 15:20:00,47.5,47.5,47.49,47.5,86522.27583885085,29.0093,29.0093,29.0032,29.0093,86522.2758
2013-12-20 15:25:00,47.5,47.51,47.42,47.46,168892.38020424193,29.0093,29.0154,28.9605,28.9849,168892.3802
2013-12-20 15:30:00,47.47,47.47,47.36,47.37,97407.69835035349,28.991,28.991,28.9238,28.9299,97407.6984
2013-12-20 15:35:00,47.37,47.4,47.34,47.4,132757.26630007854,28.9299,28.9483,28.9116,28.9483,132757.2663
2013-12-20 15:40:00,47.4,47.42,47.34,47.34,139939.4007406576,28.9483,28.9605,28.9116,28.9116,139939.4007
2013-12-20 15:45:00,47.34,47.34,47.26,47.28,332734.82212995173,28.9116,28.9116,28.8628,28.875,332734.8221
2013-12-20 15:50:00,47.28,47.31,47.27,47.28,240152.6203568623,28.875,28.8933,28.8689,28.875,240152.6204
2013-12-20 15:55:00,47.27,47.27,47.14,47.22,1193132.0839411963,28.8689,28.8689,28.7895,28.8383,1193132.0839
2013-12-23 09:30:00,47.61,47.62,47.26,47.26,137582.7628773426,29.0765,29.0826,28.8628,28.8628,137582.7629
2013-12-23 09:35:00,47.29,47.44,47.29,47.4,73055.77376276512,28.8811,28.9727,28.8811,28.9483,73055.7738
2013-12-23 09:40:00,47.4,47.47,47.39,47.46,38716.19346874649,28.9483,28.991,28.9421,28.9849,38716.1935
2013-12-23 09:45:00,47.46,47.6,47.42,47.59,143642.68881158117,28.9849,29.0704,28.9605,29.0643,143642.6888
2013-12-23 09:50:00,47.58,47.59,47.5,47.54,124901.8067556952,29.0582,29.0643,29.0093,29.0338,124901.8068
2013-12-23 09:55:00,47.55,47.67,47.53,47.64,60823.70104365391,29.0399,29.1131,29.0276,29.0948,60823.701
2013-12-23 10:00:00,47.63,47.76,47.63,47.66,171697.90147009314,29.0887,29.1681,29.0887,29.107,171697.9015
2013-12-23 10:05:00,47.66,47.72,47.64,47.72,67556.95208169677,29.107,29.1437,29.0948,29.1437,67556.9521
2013-12-23 10:10:00,47.72,47.83,47.7,47.75,106048.70384917516,29.1437,29.2109,29.1315,29.162,106048.7038
2013-12-23 10:15:00,47.75,47.77,47.57,47.63,73616.87801593536,29.162,29.1742,29.0521,29.0887,73616.878
2013-12-23 10:20:00,47.63,47.66,47.54,47.66,66322.52272472225,29.0887,29.107,29.0338,29.107,66322.5227
2013-12-23 10:25:00,47.66,47.75,47.64,47.75,66322.52272472225,29.107,29.162,29.0948,29.162,66322.5227
2013-12-23 10:30:00,47.75,47.76,47.71,47.74,105599.820446639,29.162,29.1681,29.1376,29.1559,105599.8204
2013-12-23 10:35:00,47.74,47.75,47.56,47.57,129390.64078105713,29.1559,29.162,29.046,29.0521,129390.6408
2013-12-23 10:40:00,47.58,47.68,47.57,47.59,138929.41308495117,29.0582,29.1193,29.0521,29.0643,138929.4131
2013-12-23 10:45:00,47.59,47.61,47.58,47.6,150263.71899899,29.0643,29.0765,29.0582,29.0704,150263.719
2013-12-23 10:50:00,47.6,47.62,47.58,47.6,64526.98911457748,29.0704,29.0826,29.0582,29.0704,64526.9891
2013-12-23 10:55:00,47.6,47.65,47.59,47.62,47132.75726630008,29.0704,29.1009,29.0643,29.0826,47132.7573
2013-12-23 11:00:00,47.61,47.64,47.58,47.63,58018.17977780271,29.0765,29.0948,29.0582,29.0887,58018.1798
2013-12-23 11:05:00,47.63,47.66,47.6,47.6,51733.81214229604,29.0887,29.107,29.0704,29.0704,51733.8121
2013-12-23 11:10:00,47.61,47.65,47.6,47.64,27381.887554707664,29.0765,29.1009,29.0704,29.0948,27381.8876
2013-12-23 11:15:00,47.64,47.69,47.63,47.69,40848.3896307934,29.0948,29.1254,29.0887,29.1254,40848.3896
2013-12-23 11:20:00,47.69,47.69,47.63,47.63,46796.094714397936,29.1254,29.1254,29.0887,29.0887,46796.0947
2013-12-23 11:25:00,47.64,47.66,47.62,47.66,41858.37728649983,29.0948,29.107,29.0826,29.107,41858.3773
2013-12-23 11:30:00,47.67,47.69,47.63,47.66,57344.85467399842,29.1131,29.1254,29.0887,29.107,57344.8547
2013-12-23 11:35:00,47.66,47.66,47.57,47.6,102682.07833015372,29.107,29.107,29.0521,29.0704,102682.0783
2013-12-23 11:40:00,47.6,47.64,47.59,47.61,33329.5926383122,29.0704,29.0948,29.0643,29.0765,33329.5926
2013-12-23 11:45:00,47.61,47.63,47.58,47.61,53192.68320053866,29.0765,29.0887,29.0582,29.0765,53192.6832
2013-12-23 11:50:00,47.61,47.65,47.59,47.59,34227.35944338458,29.0765,29.1009,29.0643,29.0643,34227.3594
2013-12-23 11:55:00,47.59,47.61,47.58,47.59,60038.15508921557,29.0643,29.0765,29.0582,29.0643,60038.1551
2013-12-23 12:00:00,47.6,47.6,47.48,47.48,80911.23330714846,29.0704,29.0704,28.9971,28.9971,80911.2333
2013-12-23 12:05:00,47.49,47.5,47.48,47.5,48928.29087644485,29.0032,29.0093,28.9971,29.0093,48928.2909
2013-12-23 12:10:00,47.5,47.52,47.5,47.51,37032.880709235775,29.0093,29.0215,29.0093,29.0154,37032.8807
2013-12-23 12:15:00,47.52,47.52,47.48,47.5,50499.38278532151,29.0215,29.0215,28.9971,29.0093,50499.3828
2013-12-23 12:20:00,47.51,47.51,47.48,47.49,43205.027494108406,29.0154,29.0154,28.9971,29.0032,43205.0275
2013-12-23 12:25:00,47.49,47.5,47.46,47.46,62058.13040062843,29.0032,29.0093,28.9849,28.9849,62058.1304
2013-12-23 12:30:00,47.46,47.47,47.45,47.47,56559.30871956009,28.9849,28.991,28.9788,28.991,56559.3087
2013-12-23 12:35:00,47.48,47.5,47.47,47.48,33778.476040848385,28.9971,29.0093,28.991,28.9971,33778.476
2013-12-23 12:40:00,47.49,47.52,47.48,47.52,23678.599483784084,29.0032,29.0215,28.9971,29.0215,23678.5995
2013-12-23 12:45:00,47.52,47.54,47.51,47.54,18291.99865334979,29.0215,29.0338,29.0154,29.0338,18291.9987
2013-12-23 12:50:00,47.54,47.55,47.51,47.52,48479.40747390865,29.0338,29.0399,29.0154,29.0215,48479.4075
2013-12-23 12:55:00,47.51,47.52,47.48,47.48,21995.28672427337,29.0154,29.0215,28.9971,28.9971,21995.2867
2013-12-23 13:00:00,47.49,47.55,47.48,47.55,31085.17562563124,29.0032,29.0399,28.9971,29.0399,31085.1756
2013-12-23 13:05:00,47.56,47.58,47.54,47.55,40175.06452698911,29.046,29.0582,29.0338,29.0399,40175.0645
2013-12-23 13:10:00,47.56,47.59,47.54,47.59,22780.832678711704,29.046,29.0643,29.0338,29.0643,22780.8327
2013-12-23 13:15:00,47.58,47.59,47.57,47.58,37032.880709235775,29.0582,29.0643,29.0521,29.0582,37032.8807
2013-12-23 13:20:00,47.58,47.6,47.57,47.6,57793.73807653462,29.0582,29.0704,29.0521,29.0704,57793.7381
2013-12-23 13:25:00,47.6,47.64,47.58,47.63,42756.14409157221,29.0704,29.0948,29.0582,29.0887,42756.1441
2013-12-23 13:30:00,47.64,47.64,47.59,47.62,41970.59813713388,29.0948,29.0948,29.0643,29.0826,41970.5981
2013-12-23 13:35:00,47.62,47.63,47.58,47.58,40175.06452698911,29.0826,29.0887,29.0582,29.0582,40175.0645
2013-12-23 13:40:00,47.58,47.59,47.57,47.58,63965.88486140725,29.0582,29.0643,29.0521,29.0582,63965.8849
2013-12-23 13:45:00,47.58,47.59,47.54,47.55,57905.95892716866,29.0582,29.0643,29.0338,29.0399,57905.9589
2013-12-23 13:50:00,47.55,47.59,47.54,47.58,96734.3732465492,29.0399,29.0643,29.0338,29.0582,96734.3732
2013-12-23 13:55:00,47.58,47.65,47.58,47.63,34564.02199528672,29.0582,29.1009,29.0582,29.0887,34564.022
2013-12-23 14:00:00,47.63,47.64,47.56,47.57,58354.84232970486,29.0887,29.0948,29.046,29.0521,58354.8423
2013-12-23 14:05:00,47.56,47.58,47.56,47.58,45225.00280552126,29.046,29.0582,29.046,29.0582,45225.0028
2013-12-23 14:10:00,47.58,47.62,47.58,47.58,38042.8683649422,29.0582,29.0826,29.0582,29.0582,38042.8684
2013-12-23 14:15:00,47.58,47.63,47.58,47.61,48703.84917517674,29.0582,29.0887,29.0582,29.0765,48703.8492
2013-12-23 14:20:00,47.62,47.63,47.58,47.59,42531.70239030412,29.0826,29.0887,29.0582,29.0643,42531.7024
2013-12-23 14:25:00,47.6,47.64,47.59,47.6,38716.19346874649,29.0704,29.0948,29.0643,29.0704,38716.1935
2013-12-23 14:30:00,47.61,47.64,47.6,47.6,28952.97946358433,29.0765,29.0948,29.0704,29.0704,28952.9795
2013-12-23 14:35:00,47.6,47.65,47.6,47.63,39726.18112445292,29.0704,29.1009,29.0704,29.0887,39726.1811
2013-12-23 14:40:00,47.63,47.63,47.61,47.61,27381.887554707664,29.0887,29.0887,29.0765,29.0765,27381.8876
2013-12-23 14:45:00,47.61,47.64,47.6,47.61,58130.40062843676,29.0765,29.0948,29.0704,29.0765,58130.4006
2013-12-23 14:50:00,47.6,47.61,47.6,47.6,19526.42801032432,29.0704,29.0765,29.0704,29.0704,19526.428
2013-12-23 14:55:00,47.6,47.61,47.6,47.6,35910.67220289529,29.0704,29.0765,29.0704,29.0704,35910.6722
2013-12-23 15:00:00,47.61,47.65,47.6,47.65,61833.68869936034,29.0765,29.1009,29.0704,29.1009,61833.6887
2013-12-23 15:05:00,47.65,47.65,47.6,47.61,48703.84917517674,29.1009,29.1009,29.0704,29.0765,48703.8492
2013-12-23 15:10:00,47.62,47.62,47.6,47.61,43429.4691953765,29.0826,29.0826,29.0704,29.0765,43429.4692
2013-12-23 15:15:00,47.61,47.64,47.59,47.64,98193.24430479182,29.0765,29.0948,29.0643,29.0948,98193.2443
2013-12-23 15:20:00,47.63,47.64,47.59,47.6,259679.0483671866,29.0887,29.0948,29.0643,29.0704,259679.0484
2013-12-23 15:25:00,47.6,47.62,47.56,47.56,81023.45415778251,29.0704,29.0826,29.046,29.046,81023.4542
2013-12-23 15:30:00,47.56,47.58,47.48,47.48,119964.0893277971,29.046,29.0582,28.9971,28.9971,119964.0893
2013-12-23 15:35:00,47.48,47.49,47.42,47.43,109190.88766692852,28.9971,29.0032,28.9605,28.9666,109190.8877
2013-12-23 15:40:00,47.44,47.44,47.34,47.36,118841.88082145662,28.9727,28.9727,28.9116,28.9238,118841.8808
2013-12-23 15:45:00,47.36,47.38,47.3,47.31,199977.5558298732,28.9238,28.936,28.8872,28.8933,199977.5558
2013-12-23 15:50:00,47.32,47.36,47.31,47.35,198743.12647289864,28.8994,28.9238,28.8933,28.9177,198743.1265
2013-12-23 15:55:00,47.35,47.4,47.34,47.38,331724.8344742453,28.9177,28.9483,28.9116,28.936,331724.8345
2013-12-24 09:30:00,47.29,47.52,47.29,47.47,79901.24565144203,28.8811,29.0215,28.8811,28.991,79901.2457
2013-12-24 09:35:00,47.5,47.64,47.5,47.52,56783.75042082819,29.0093,29.0948,29.0093,29.0215,56783.7504
2013-12-24 09:40:00,47.5,47.54,47.42,47.44,34115.13859275053,29.0093,29.0338,28.9605,28.9727,34115.1386
2013-12-24 09:45:00,47.44,47.5,47.39,47.42,43878.352597912686,28.9727,29.0093,28.9421,28.9605,43878.3526
2013-12-24 09:50:00,47.4,47.54,47.4,47.5,30524.071372461003,28.9483,29.0338,28.9483,29.0093,30524.0714
2013-12-24 09:55:00,47.5,47.59,47.48,47.58,37706.20581304006,29.0093,29.0643,28.9971,29.0582,37706.2058
2013-12-24 10:00:00,47.59,47.6,47.54,47.58,30075.18796992481,29.0643,29.0704,29.0338,29.0582,30075.188
2013-12-24 10:05:00,47.58,47.58,47.48,47.51,57905.95892716866,29.0582,29.0582,28.9971,29.0154,57905.9589
2013-12-24 10:10:00,47.5,47.56,47.44,47.54,62507.01380316463,29.0093,29.046,28.9727,29.0338,62507.0138
2013-12-24 10:15:00,47.54,47.68,47.54,47.68,64190.32656267534,29.0338,29.1193,29.0338,29.1193,64190.3266
2013-12-24 10:20:00,47.68,47.73,47.68,47.68,35349.56794972506,29.1193,29.1498,29.1193,29.1193,35349.5679
2013-12-24 10:25:00,47.67,47.67,47.66,47.66,19414.207159690268,29.1131,29.1131,29.107,29.107,19414.2072
2013-12-24 10:30:00,47.66,47.66,47.6,47.6,39950.62282572102,29.107,29.107,29.0704,29.0704,39950.6228
2013-12-24 10:35:00,47.61,47.61,47.52,47.53,29401.86286612052,29.0765,29.0765,29.0215,29.0276,29401.8629
2013-12-24 10:40:00,47.53,47.55,47.49,47.49,34564.02199528672,29.0276,29.0399,29.0032,29.0032,34564.022
2013-12-24 10:45:00,47.49,47.53,47.48,47.53,26708.562450903377,29.0032,29.0276,28.9971,29.0276,26708.5625
2013-12-24 10:50:00,47.52,47.59,47.52,47.59,24688.587139490515,29.0215,29.0643,29.0215,29.0643,24688.5871
2013-12-24 10:55:00,47.59,47.66,47.58,47.64,78666.81629446751,29.0643,29.107,29.0582,29.0948,78666.8163
2013-12-24 11:00:00,47.63,47.65,47.6,47.65,29401.86286612052,29.0887,29.1009,29.0704,29.1009,29401.8629
2013-12-24 11:05:00,47.65,47.68,47.62,47.67,30299.629671192903,29.1009,29.1193,29.0826,29.1131,30299.6297
2013-12-24 11:10:00,47.68,47.73,47.66,47.73,24800.80799012457,29.1193,29.1498,29.107,29.1498,24800.808
2013-12-24 11:15:00,47.72,47.74,47.71,47.72,25923.016496465043,29.1437,29.1559,29.1376,29.1437,25923.0165
2013-12-24 11:20:00,47.71,47.75,47.68,47.74,37930.64751430816,29.1376,29.162,29.1193,29.1559,37930.6475
2013-12-24 11:25:00,47.73,47.75,47.72,47.73,29065.20031421838,29.1498,29.162,29.1437,29.1498,29065.2003
2013-12-24 11:30:00,47.73,47.74,47.69,47.69,33554.03433958029,29.1498,29.1559,29.1254,29.1254,33554.0343
2013-12-24 11:35:00,47.69,47.69,47.65,47.66,33329.5926383122,29.1254,29.1254,29.1009,29.107,33329.5926
2013-12-24 11:40:00,47.67,47.68,47.64,47.66,25249.69139266076,29.1131,29.1193,29.0948,29.107,25249.6914
2013-12-24 11:45:00,47.66,47.71,47.66,47.7,23566.37863315004,29.107,29.1376,29.107,29.1315,23566.3786
2013-12-24 11:50:00,47.7,47.75,47.69,47.74,46010.5487599596,29.1315,29.162,29.1254,29.1559,46010.5488
2013-12-24 11:55:00,47.73,47.78,47.72,47.77,38603.97261811244,29.1498,29.1803,29.1437,29.1742,38603.9726
2013-12-24 12:00:00,47.77,47.78,47.74,47.77,45561.66535742341,29.1742,29.1803,29.1559,29.1742,45561.6654
2013-12-24 12:05:00,47.77,47.79,47.75,47.75,24239.703736954325,29.1742,29.1864,29.162,29.162,24239.7037
2013-12-24 12:10:00,47.75,47.78,47.74,47.78,41633.93558523173,29.162,29.1803,29.1559,29.1803,41633.9356
2013-12-24 12:15:00,47.78,47.79,47.76,47.77,32095.16328133767,29.1803,29.1864,29.1681,29.1742,32095.1633
2013-12-24 12:20:00,47.77,47.8,47.75,47.8,40736.16878015935,29.1742,29.1925,29.162,29.1925,40736.1688
2013-12-24 12:25:00,47.79,47.84,47.79,47.83,53417.124901806754,29.1864,29.217,29.1864,29.2109,53417.1249
2013-12-24 12:30:00,47.82,47.83,47.78,47.8,50836.04533722365,29.2048,29.2109,29.1803,29.1925,50836.0453
2013-12-24 12:35:00,47.81,47.82,47.75,47.76,49601.61598024913,29.1986,29.2048,29.162,29.1681,49601.616
2013-12-24 12:40:00,47.76,47.83,47.76,47.81,40511.72707889126,29.1681,29.2109,29.1681,29.1986,40511.7271
2013-12-24 12:45:00,47.81,47.83,47.8,47.81,49489.39512961508,29.1986,29.2109,29.1925,29.1986,49489.3951
2013-12-24 12:50:00,47.81,47.82,47.77,47.78,69913.58994501177,29.1986,29.2048,29.1742,29.1803,69913.5899
2013-12-24 12:55:00,47.78,47.83,47.75,47.81,96846.59409718325,29.1803,29.2109,29.162,29.1986,96846.5941
2013-12-26 09:30:00,47.87,47.97,47.76,47.85,60935.92189428795,29.2353,29.2964,29.1681,29.2231,60935.9219
2013-12-26 09:35:00,47.84,47.93,47.81,47.83,53417.124901806754,29.217,29.2719,29.1986,29.2109,53417.1249
2013-12-26 09:40:00,47.84,47.95,47.83,47.9,50723.824486589605,29.217,29.2842,29.2109,29.2536,50723.8245
2013-12-26 09:45:00,47.91,47.97,47.85,47.9,50723.824486589605,29.2597,29.2964,29.2231,29.2536,50723.8245
2013-12-26 09:50:00,47.9,47.96,47.83,47.83,85961.17158568061,29.2536,29.2903,29.2109,29.2109,85961.1716
2013-12-26 09:55:00,47.83,47.9,47.78,47.83,61048.14274492201,29.2109,29.2536,29.1803,29.2109,61048.1427
2013-12-26 10:00:00,47.83,48.01,47.83,48.0,56671.529570194136,29.2109,29.3208,29.2109,29.3147,56671.5296
2013-12-26 10:05:00,48.0,48.01,47.91,47.99,133655.03310515094,29.3147,29.3208,29.2597,29.3086,133655.0331
2013-12-26 10:10:00,47.99,48.14,47.98,48.14,80237.90820334418,29.3086,29.4002,29.3025,29.4002,80237.9082
2013-12-26 10:15:00,48.14,48.16,48.1,48.15,36808.43900796768,29.4002,29.4124,29.3758,29.4063,36808.439
2013-12-26 10:20:00,48.15,48.2,48.13,48.17,43541.69004601055,29.4063,29.4368,29.3941,29.4185,43541.69
2013-12-26 10:25:00,48.16,48.17,48.13,48.15,42643.923240938166,29.4124,29.4185,29.3941,29.4063,42643.9232
2013-12-26 10:30:00,48.14,48.15,48.05,48.07,49826.05768151722,29.4002,29.4063,29.3452,29.3574,49826.0577
2013-12-26 10:35:00,48.07,48.08,48.07,48.07,35686.2305016272,29.3574,29.3635,29.3574,29.3574,35686.2305
2013-12-26 10:40:00,48.07,48.07,47.95,47.96,30972.9547749972,29.3574,29.3574,29.2842,29.2903,30972.9548
2013-12-26 10:45:00,47.95,47.95,47.84,47.84,38716.19346874649,29.2842,29.2842,29.217,29.217,38716.1935
2013-12-26 10:50:00,47.85,47.93,47.84,47.92,66659.1852766244,29.2231,29.2719,29.217,29.2658,66659.1853
2013-12-26 10:55:00,47.92,47.94,47.89,47.93,58467.0631803389,29.2658,29.278,29.2475,29.2719,58467.0632
2013-12-26 11:00:00,47.92,47.98,47.92,47.98,23117.495230613848,29.2658,29.3025,29.2658,29.3025,23117.4952
2013-12-26 11:05:00,47.98,47.99,47.97,47.98,26933.00415217147,29.3025,29.3086,29.2964,29.3025,26933.0042
2013-12-26 11:10:00,47.98,48.01,47.96,48.01,19077.544607788124,29.3025,29.3208,29.2903,29.3208,19077.5446
2013-12-26 11:15:00,48.01,48.04,48.01,48.03,45786.1070586915,29.3208,29.3391,29.3208,29.333,45786.1071
2013-12-26 11:20:00,48.03,48.05,48.03,48.04,27718.550106609808,29.333,29.3452,29.333,29.3391,27718.5501
2013-12-26 11:25:00,48.04,48.04,47.99,48.01,51060.48703849175,29.3391,29.3391,29.3086,29.3208,51060.487
2013-12-26 11:30:00,48.01,48.05,48.0,48.05,37145.10155986982,29.3208,29.3452,29.3147,29.3452,37145.1016
2013-12-26 11:35:00,48.04,48.06,48.0,48.04,42643.923240938166,29.3391,29.3513,29.3147,29.3391,42643.9232
2013-12-26 11:40:00,48.03,48.05,48.02,48.04,25361.9122432948,29.333,29.3452,29.3269,29.3391,25361.9122
2013-12-26 11:45:00,48.04,48.05,48.02,48.04,15037.593984962405,29.3391,29.3452,29.3269,29.3391,15037.594
2013-12-26 11:50:00,48.03,48.05,48.03,48.04,26147.458197733136,29.333,29.3452,29.333,29.3391,26147.4582
2013-12-26 11:55:00,48.05,48.06,47.99,47.99,33105.1509370441,29.3452,29.3513,29.3086,29.3086,33105.1509
2013-12-26 12:00:00,48.0,48.02,47.99,48.01,18291.99865334979,29.3147,29.3269,29.3086,29.3208,18291.9987
2013-12-26 12:05:00,48.0,48.0,47.96,47.99,25249.69139266076,29.3147,29.3147,29.2903,29.3086,25249.6914
2013-12-26 12:10:00,48.0,48.0,47.98,47.99,14925.373134328358,29.3147,29.3147,29.3025,29.3086,14925.3731
2013-12-26 12:15:00,48.0,48.03,47.97,48.03,26933.00415217147,29.3147,29.333,29.2964,29.333,26933.0042
2013-12-26 12:20:00,48.03,48.03,47.97,47.97,24800.80799012457,29.333,29.333,29.2964,29.2964,24800.808
2013-12-26 12:25:00,47.97,48.01,47.95,48.01,46122.76961059365,29.2964,29.3208,29.2842,29.3208,46122.7696
2013-12-26 12:30:00,48.01,48.07,48.01,48.07,19189.76545842217,29.3208,29.3574,29.3208,29.3574,19189.7655
2013-12-26 12:35:00,48.06,48.08,48.05,48.05,36471.776456065534,29.3513,29.3635,29.3452,29.3452,36471.7765
2013-12-26 12:40:00,48.06,48.08,48.05,48.07,16945.348445741216,29.3513,29.3635,29.3452,29.3574,16945.3484
2013-12-26 12:45:00,48.07,48.09,48.07,48.07,21995.28672427337,29.3574,29.3697,29.3574,29.3574,21995.2867
2013-12-26 12:50:00,48.07,48.07,48.03,48.05,25474.13309392885,29.3574,29.3574,29.333,29.3452,25474.1331
2013-12-26 12:55:00,48.05,48.07,48.03,48.07,21097.519919200982,29.3452,29.3574,29.333,29.3574,21097.5199
2013-12-26 13:00:00,48.07,48.09,48.06,48.09,19077.544607788124,29.3574,29.3697,29.3513,29.3697,19077.5446
2013-12-26 13:05:00,48.09,48.09,48.06,48.06,17506.452698911457,29.3697,29.3697,29.3513,29.3513,17506.4527
2013-12-26 13:10:00,48.06,48.12,48.06,48.11,29065.20031421838,29.3513,29.388,29.3513,29.3819,29065.2003
2013-12-26 13:15:00,48.12,48.15,48.11,48.13,21658.624172371223,29.388,29.4063,29.3819,29.3941,21658.6242
2013-12-26 13:20:00,48.12,48.14,48.12,48.13,13915.385478621927,29.388,29.4002,29.388,29.3941,13915.3855
2013-12-26 13:25:00,48.13,48.13,48.12,48.12,10773.201660868588,29.3941,29.3941,29.388,29.388,10773.2017
2013-12-26 13:30:00,48.13,48.14,48.12,48.14,21546.403321737176,29.3941,29.4002,29.388,29.4002,21546.4033
2013-12-26 13:35:00,48.14,48.14,48.12,48.13,22668.611828077657,29.4002,29.4002,29.388,29.3941,22668.6118
2013-12-26 13:40:00,48.12,48.13,48.12,48.12,14700.93143306026,29.388,29.3941,29.388,29.388,14700.9314
2013-12-26 13:45:00,48.12,48.13,48.12,48.13,15935.360790034789,29.388,29.3941,29.388,29.3941,15935.3608
2013-12-26 13:50:00,48.13,48.17,48.13,48.16,61048.14274492201,29.3941,29.4185,29.3941,29.4124,61048.1427
2013-12-26 13:55:00,48.15,48.16,48.12,48.16,26259.679048367187,29.4063,29.4124,29.388,29.4124,26259.679
2013-12-26 14:00:00,48.16,48.16,48.12,48.16,25923.016496465043,29.4124,29.4124,29.388,29.4124,25923.0165
2013-12-26 14:05:00,48.16,48.16,48.13,48.15,44215.01514981483,29.4124,29.4124,29.3941,29.4063,44215.0151
2013-12-26 14:10:00,48.14,48.16,48.13,48.15,36583.99730669958,29.4002,29.4124,29.3941,29.4063,36583.9973
2013-12-26 14:15:00,48.15,48.16,48.12,48.15,30075.18796992481,29.4063,29.4124,29.388,29.4063,30075.188
2013-12-26 14:20:00,48.14,48.15,48.13,48.15,19975.31141286051,29.4002,29.4063,29.3941,29.4063,19975.3114
2013-12-26 14:25:00,48.14,48.16,48.13,48.16,20985.29906856694,29.4002,29.4124,29.3941,29.4124,20985.2991
2013-12-26 14:30:00,48.16,48.16,48.13,48.14,24913.02884075861,29.4124,29.4124,29.3941,29.4002,24913.0288
2013-12-26 14:35:00,48.13,48.14,48.08,48.08,69464.70654247559,29.3941,29.4002,29.3635,29.3635,69464.7065
2013-12-26 14:40:00,48.09,48.09,48.02,48.06,61272.5844461901,29.3697,29.3697,29.3269,29.3513,61272.5844
2013-12-26 14:45:00,48.06,48.11,48.03,48.08,98642.12770732802,29.3513,29.3819,29.333,29.3635,98642.1277
2013-12-26 14:50:00,48.09,48.13,48.09,48.12,31085.17562563124,29.3697,29.3941,29.3697,29.388,31085.1756
2013-12-26 14:55:00,48.12,48.15,48.11,48.13,21658.624172371223,29.388,29.4063,29.3819,29.3941,21658.6242
2013-12-26 15:00:00,48.12,48.14,48.11,48.11,23790.82033441813,29.388,29.4002,29.3819,29.3819,23790.8203
2013-12-26 15:05:00,48.11,48.16,48.1,48.13,36022.89305352934,29.3819,29.4124,29.3758,29.3941,36022.8931
2013-12-26 15:10:00,48.13,48.16,48.13,48.16,22780.832678711704,29.3941,29.4124,29.3941,29.4124,22780.8327
2013-12-26 15:15:00,48.16,48.17,48.14,48.16,37706.20581304006,29.4124,29.4185,29.4002,29.4124,37706.2058
2013-12-26 15:20:00,48.16,48.19,48.16,48.19,61048.14274492201,29.4124,29.4307,29.4124,29.4307,61048.1427
2013-12-26 15:25:00,48.19,48.21,48.16,48.21,61945.90954999439,29.4307,29.4429,29.4124,29.4429,61945.9095
2013-12-26 15:30:00,48.21,48.26,48.2,48.24,86971.15924138704,29.4429,29.4735,29.4368,29.4613,86971.1592
2013-12-26 15:35:00,48.24,48.24,48.21,48.24,83828.9754236337,29.4613,29.4613,29.4429,29.4613,83828.9754
2013-12-26 15:40:00,48.24,48.24,48.19,48.19,88766.69285153181,29.4613,29.4613,29.4307,29.4307,88766.6929
2013-12-26 15:45:00,48.19,48.23,48.18,48.22,138480.52968241498,29.4307,29.4552,29.4246,29.449,138480.5297
2013-12-26 15:50:00,48.22,48.26,48.21,48.25,287397.5984737964,29.449,29.4735,29.4429,29.4674,287397.5985
2013-12-26 15:55:00,48.24,48.26,48.14,48.14,374480.9785658175,29.4613,29.4735,29.4002,29.4002,374480.9786
2013-12-27 09:30:00,48.32,48.32,48.12,48.25,116148.58040623947,29.5101,29.5101,29.388,29.4674,116148.5804
2013-12-27 09:35:00,48.25,48.28,48.13,48.14,82931.20861856133,29.4674,29.4857,29.3941,29.4002,82931.2086
2013-12-27 09:40:00,48.13,48.2,48.08,48.09,38940.63517001459,29.3941,29.4368,29.3635,29.3697,38940.6352
2013-12-27 09:45:00,48.08,48.24,48.06,48.23,30524.071372461003,29.3635,29.4613,29.3513,29.4552,30524.0714
2013-12-27 09:50:00,48.22,48.35,48.18,48.34,28616.31691168219,29.449,29.5284,29.4246,29.5223,28616.3169
2013-12-27 09:55:00,48.34,48.35,48.26,48.26,70699.13589945012,29.5223,29.5284,29.4735,29.4735,70699.1359
2013-12-27 10:00:00,48.25,48.39,48.22,48.38,59701.49253731343,29.4674,29.5529,29.449,29.5468,59701.4925
2013-12-27 10:05:00,48.38,48.4,48.3,48.36,59701.49253731343,29.5468,29.559,29.4979,29.5345,59701.4925
2013-12-27 10:10:00,48.36,48.37,48.33,48.34,49377.17427898103,29.5345,29.5407,29.5162,29.5223,49377.1743
2013-12-27 10:15:00,48.34,48.36,48.27,48.3,68342.4980361351,29.5223,29.5345,29.4796,29.4979,68342.498
2013-12-27 10:20:00,48.31,48.31,48.16,48.17,75861.29502861631,29.504,29.504,29.4124,29.4185,75861.295
2013-12-27 10:25:00,48.16,48.24,48.16,48.2,61609.24699809224,29.4124,29.4613,29.4124,29.4368,61609.247
2013-12-27 10:30:00,48.2,48.2,48.07,48.18,56334.867018292,29.4368,29.4368,29.3574,29.4246,56334.867
2013-12-27 10:35:00,48.18,48.22,48.15,48.21,121759.62293794188,29.4246,29.449,29.4063,29.4429,121759.6229
2013-12-27 10:40:00,48.21,48.21,48.16,48.18,45225.00280552126,29.4429,29.4429,29.4124,29.4246,45225.0028
2013-12-27 10:45:00,48.19,48.2,48.09,48.11,73841.31971720346,29.4307,29.4368,29.3697,29.3819,73841.3197
2013-12-27 10:50:00,48.11,48.19,48.1,48.16,47693.86151947032,29.3819,29.4307,29.3758,29.4124,47693.8615
2013-12-27 10:55:00,48.16,48.16,48.1,48.11,30972.9547749972,29.4124,29.4124,29.3758,29.3819,30972.9548
2013-12-27 11:00:00,48.11,48.13,48.07,48.07,61721.46784872629,29.3819,29.3941,29.3574,29.3574,61721.4678
2013-12-27 11:05:00,48.07,48.1,48.07,48.1,22556.390977443607,29.3574,29.3758,29.3574,29.3758,22556.391
2013-12-27 11:10:00,48.09,48.12,48.09,48.11,42195.03983840197,29.3697,29.388,29.3697,29.3819,42195.0398
2013-12-27 11:15:00,48.12,48.12,48.1,48.12,42082.818987767925,29.388,29.388,29.3758,29.388,42082.819
2013-12-27 11:20:00,48.12,48.12,48.07,48.08,30860.733924363147,29.388,29.388,29.3574,29.3635,30860.7339
2013-12-27 11:25:00,48.08,48.1,48.07,48.1,47357.19896756817,29.3635,29.3758,29.3574,29.3758,47357.199
2013-12-27 11:30:00,48.1,48.13,48.04,48.04,66098.08102345416,29.3758,29.3941,29.3391,29.3391,66098.081
2013-12-27 11:35:00,48.05,48.07,48.02,48.05,41746.156435865785,29.3452,29.3574,29.3269,29.3452,41746.1564
2013-12-27 11:40:00,48.05,48.16,48.05,48.16,43205.027494108406,29.3452,29.4124,29.3452,29.4124,43205.0275
2013-12-27 11:45:00,48.16,48.2,48.16,48.19,36022.89305352934,29.4124,29.4368,29.4124,29.4307,36022.8931
2013-12-27 11:50:00,48.18,48.2,48.16,48.17,34900.68454718887,29.4246,29.4368,29.4124,29.4185,34900.6845
2013-12-27 11:55:00,48.16,48.16,48.12,48.13,35237.34709909101,29.4124,29.4124,29.388,29.3941,35237.3471
2013-12-27 12:00:00,48.13,48.14,48.09,48.14,35910.67220289529,29.3941,29.4002,29.3697,29.4002,35910.6722
2013-12-27 12:05:00,48.14,48.15,48.11,48.12,23678.599483784084,29.4002,29.4063,29.3819,29.388,23678.5995
2013-12-27 12:10:00,48.12,48.12,48.11,48.12,20199.753114128605,29.388,29.388,29.3819,29.388,20199.7531
2013-12-27 12:15:00,48.12,48.12,48.09,48.12,32880.709235776005,29.388,29.388,29.3697,29.388,32880.7092
2013-12-27 12:20:00,48.12,48.12,48.11,48.12,30972.9547749972,29.388,29.388,29.3819,29.388,30972.9548
2013-12-27 12:25:00,48.12,48.12,48.07,48.11,22893.05352934575,29.388,29.388,29.3574,29.3819,22893.0535
2013-12-27 12:30:00,48.1,48.12,48.09,48.09,21883.06587363932,29.3758,29.388,29.3697,29.3697,21883.0659
2013-12-27 12:35:00,48.09,48.12,48.08,48.11,22668.611828077657,29.3697,29.388,29.3635,29.3819,22668.6118
2013-12-27 12:40:00,48.12,48.12,48.1,48.11,33778.476040848385,29.388,29.388,29.3758,29.3819,33778.476
2013-12-27 12:45:00,48.12,48.12,48.11,48.12,44215.01514981483,29.388,29.388,29.3819,29.388,44215.0151
2013-12-27 12:50:00,48.12,48.12,48.11,48.12,41858.37728649983,29.388,29.388,29.3819,29.388,41858.3773
2013-12-27 12:55:00,48.12,48.12,48.11,48.12,34564.02199528672,29.388,29.388,29.3819,29.388,34564.022
2013-12-27 13:00:00,48.12,48.12,48.1,48.11,24688.587139490515,29.388,29.388,29.3758,29.3819,24688.5871
2013-12-27 13:05:00,48.1,48.15,48.1,48.12,53866.00830434294,29.3758,29.4063,29.3758,29.388,53866.0083
2013-12-27 13:10:00,48.12,48.14,48.11,48.13,33666.25519021434,29.388,29.4002,29.3819,29.3941,33666.2552
2013-12-27 13:15:00,48.14,48.15,48.12,48.14,25810.795645831,29.4002,29.4063,29.388,29.4002,25810.7956
2013-12-27 13:20:00,48.14,48.15,48.12,48.15,13242.06037481764,29.4002,29.4063,29.388,29.4063,13242.0604
2013-12-27 13:25:00,48.14,48.18,48.14,48.17,20760.85736729884,29.4002,29.4246,29.4002,29.4185,20760.8574
2013-12-27 13:30:00,48.17,48.18,48.13,48.13,58018.17977780271,29.4185,29.4246,29.3941,29.3941,58018.1798
2013-12-27 13:35:00,48.14,48.16,48.12,48.14,24688.587139490515,29.4002,29.4124,29.388,29.4002,24688.5871
2013-12-27 13:40:00,48.14,48.15,48.11,48.12,18853.10290652003,29.4002,29.4063,29.3819,29.388,18853.1029
2013-12-27 13:45:00,48.11,48.12,48.1,48.1,20199.753114128605,29.3819,29.388,29.3758,29.3758,20199.7531
2013-12-27 13:50:00,48.1,48.13,48.1,48.11,46796.094714397936,29.3758,29.3941,29.3758,29.3819,46796.0947
2013-12-27 13:55:00,48.12,48.12,48.03,48.03,79676.80395017394,29.388,29.388,29.333,29.333,79676.804
2013-12-27 14:00:00,48.04,48.04,48.0,48.02,40062.84367635506,29.3391,29.3391,29.3147,29.3269,40062.8437
2013-12-27 14:05:00,48.01,48.08,48.01,48.07,25137.470542026706,29.3208,29.3635,29.3208,29.3574,25137.4705
2013-12-27 14:10:00,48.08,48.08,48.06,48.07,35012.90539782291,29.3635,29.3635,29.3513,29.3574,35012.9054
2013-12-27 14:15:00,48.06,48.12,47.99,48.01,95724.38559084278,29.3513,29.388,29.3086,29.3208,95724.3856
2013-12-27 14:20:00,48.01,48.03,48.0,48.02,25474.13309392885,29.3208,29.333,29.3147,29.3269,25474.1331
2013-12-27 14:25:00,48.02,48.07,48.01,48.07,37593.984962406015,29.3269,29.3574,29.3208,29.3574,37593.985
2013-12-27 14:30:00,48.07,48.07,48.06,48.07,19526.42801032432,29.3574,29.3574,29.3513,29.3574,19526.428
2013-12-27 14:35:00,48.06,48.09,48.06,48.06,33217.37178767815,29.3513,29.3697,29.3513,29.3513,33217.3718
2013-12-27 14:40:00,48.07,48.07,48.06,48.07,24464.145438222426,29.3574,29.3574,29.3513,29.3574,24464.1454
2013-12-27 14:45:00,48.07,48.07,48.06,48.06,22107.507574907417,29.3574,29.3574,29.3513,29.3513,22107.5076
2013-12-27 14:50:00,48.07,48.07,48.04,48.05,22107.507574907417,29.3574,29.3574,29.3391,29.3452,22107.5076
2013-12-27 14:55:00,48.04,48.05,47.99,48.01,36808.43900796768,29.3391,29.3452,29.3086,29.3208,36808.439
2013-12-27 15:00:00,48.01,48.04,48.01,48.04,24800.80799012457,29.3208,29.3391,29.3208,29.3391,24800.808
2013-12-27 15:05:00,48.04,48.07,48.03,48.03,29401.86286612052,29.3391,29.3574,29.333,29.333,29401.8629
2013-12-27 15:10:00,48.04,48.05,48.03,48.04,27157.445853439567,29.3391,29.3452,29.333,29.3391,27157.4459
2013-12-27 15:15:00,48.05,48.05,48.01,48.03,47581.64066883627,29.3452,29.3452,29.3208,29.333,47581.6407
2013-12-27 15:20:00,48.02,48.06,48.02,48.05,50499.38278532151,29.3269,29.3513,29.3269,29.3452,50499.3828
2013-12-27 15:25:00,48.06,48.07,48.05,48.05,41746.156435865785,29.3513,29.3574,29.3452,29.3452,41746.1564
2013-12-27 15:30:00,48.05,48.08,48.04,48.07,49040.51172707889,29.3452,29.3635,29.3391,29.3574,49040.5117
2013-12-27 15:35:00,48.08,48.12,48.06,48.07,48030.524071372456,29.3635,29.388,29.3513,29.3574,48030.5241
2013-12-27 15:40:00,48.07,48.07,48.05,48.06,53753.787453708894,29.3574,29.3574,29.3452,29.3513,53753.7875
2013-12-27 15:45:00,48.05,48.09,48.04,48.08,77207.94523622488,29.3452,29.3697,29.3391,29.3635,77207.9452
2013-12-27 15:50:00,48.09,48.11,48.07,48.1,116821.90551004375,29.3697,29.3819,29.3574,29.3758,116821.9055
2013-12-27 15:55:00,48.09,48.1,48.06,48.07,217147.3459768825,29.3697,29.3758,29.3513,29.3574,217147.346
2013-12-30 09:30:00,48.1,48.2,48.05,48.06,65424.75591964987,29.3758,29.4368,29.3452,29.3513,65424.7559
2013-12-30 09:35:00,48.06,48.18,48.05,48.07,85400.06733251037,29.3513,29.4246,29.3452,29.3574,85400.0673
2013-12-30 09:40:00,48.05,48.08,47.94,48.0,77993.49119066322,29.3452,29.3635,29.278,29.3147,77993.4912
2013-12-30 09:45:00,48.0,48.16,47.95,48.07,113904.16339355853,29.3147,29.4124,29.2842,29.3574,113904.1634
2013-12-30 09:50:00,48.07,48.16,48.07,48.13,26259.679048367187,29.3574,29.4124,29.3574,29.3941,26259.679
2013-12-30 09:55:00,48.12,48.12,48.03,48.06,32095.16328133767,29.388,29.388,29.333,29.3513,32095.1633
2013-12-30 10:00:00,48.05,48.16,48.05,48.16,49152.73257771294,29.3452,29.4124,29.3452,29.4124,49152.7326
2013-12-30 10:05:00,48.16,48.19,48.15,48.15,35012.90539782291,29.4124,29.4307,29.4063,29.4063,35012.9054
2013-12-30 10:10:00,48.15,48.17,48.13,48.15,35237.34709909101,29.4063,29.4185,29.3941,29.4063,35237.3471
2013-12-30 10:15:00,48.15,48.19,48.13,48.18,25810.795645831,29.4063,29.4307,29.3941,29.4246,25810.7956
2013-12-30 10:20:00,48.18,48.21,48.08,48.08,17618.673549545503,29.4246,29.4429,29.3635,29.3635,17618.6735
2013-12-30 10:25:00,48.08,48.08,48.02,48.02,42531.70239030412,29.3635,29.3635,29.3269,29.3269,42531.7024
2013-12-30 10:30:00,48.02,48.13,48.02,48.07,74851.30737290988,29.3269,29.3941,29.3269,29.3574,74851.3074
2013-12-30 10:35:00,48.07,48.07,48.0,48.02,61160.36359555605,29.3574,29.3574,29.3147,29.3269,61160.3636
2013-12-30 10:40:00,48.03,48.07,48.03,48.07,62731.45550443272,29.333,29.3574,29.333,29.3574,62731.4555
2013-12-30 10:45:00,48.07,48.07,48.0,48.0,51397.14959039389,29.3574,29.3574,29.3147,29.3147,51397.1496
2013-12-30 10:50:00,48.0,48.02,47.89,47.9,57569.29637526653,29.3147,29.3269,29.2475,29.2536,57569.2964
2013-12-30 10:55:00,47.9,47.99,47.9,47.99,51958.25384356413,29.2536,29.3086,29.2536,29.3086,51958.2538
2013-12-30 11:00:00,47.98,47.99,47.87,47.88,55437.100213219615,29.3025,29.3086,29.2353,29.2414,55437.1002
2013-12-30 11:05:00,47.87,47.88,47.75,47.75,63853.6640107732,29.2353,29.2414,29.162,29.162,63853.664
2013-12-30 11:10:00,47.76,47.83,47.75,47.82,74963.52822354394,29.1681,29.2109,29.162,29.2048,74963.5282
2013-12-30 11:15:00,47.82,47.94,47.82,47.91,34788.46369655482,29.2048,29.278,29.2048,29.2597,34788.4637
2013-12-30 11:20:00,47.92,47.94,47.86,47.86,25698.574795196942,29.2658,29.278,29.2292,29.2292,25698.5748
2013-12-30 11:25:00,47.86,47.86,47.81,47.81,27494.10840534171,29.2292,29.2292,29.1986,29.1986,27494.1084
2013-12-30 11:30:00,47.82,47.85,47.79,47.79,44215.01514981483,29.2048,29.2231,29.1864,29.1864,44215.0151
2013-12-30 11:35:00,47.8,47.87,47.8,47.83,29065.20031421838,29.1925,29.2353,29.1925,29.2109,29065.2003
2013-12-30 11:40:00,47.83,47.83,47.78,47.83,33554.03433958029,29.2109,29.2109,29.1803,29.2109,33554.0343
2013-12-30 11:45:00,47.83,47.85,47.82,47.83,14813.15228369431,29.2109,29.2231,29.2048,29.2109,14813.1523
2013-12-30 11:50:00,47.83,47.84,47.81,47.81,18740.882055885984,29.2109,29.217,29.1986,29.1986,18740.8821
2013-12-30 11:55:00,47.81,47.85,47.81,47.84,18404.21950398384,29.1986,29.2231,29.1986,29.217,18404.2195
2013-12-30 12:00:00,47.83,47.84,47.82,47.82,8753.226349455728,29.2109,29.217,29.2048,29.2048,8753.2263
2013-12-30 12:05:00,47.83,47.84,47.8,47.81,30075.18796992481,29.2109,29.217,29.1925,29.1986,30075.188
2013-12-30 12:10:00,47.81,47.82,47.74,47.75,16608.685893839076,29.1986,29.2048,29.1559,29.162,16608.6859
2013-12-30 12:15:00,47.75,47.82,47.75,47.79,73953.5405678375,29.162,29.2048,29.162,29.1864,73953.5406
2013-12-30 12:20:00,47.8,47.84,47.79,47.81,25025.24969139266,29.1925,29.217,29.1864,29.1986,25025.2497
2013-12-30 12:25:00,47.8,47.8,47.76,47.78,18179.777802715744,29.1925,29.1925,29.1681,29.1803,18179.7778
2013-12-30 12:30:00,47.78,47.83,47.77,47.83,26596.34160026933,29.1803,29.2109,29.1742,29.2109,26596.3416
2013-12-30 12:35:00,47.83,47.84,47.78,47.8,13466.502076085735,29.2109,29.217,29.1803,29.1925,13466.5021
2013-12-30 12:40:00,47.79,47.83,47.77,47.83,16047.581640668835,29.1864,29.2109,29.1742,29.2109,16047.5816
2013-12-30 12:45:00,47.83,47.83,47.79,47.8,9987.655706430254,29.2109,29.2109,29.1864,29.1925,9987.6557
2013-12-30 12:50:00,47.79,47.82,47.78,47.8,21097.519919200982,29.1864,29.2048,29.1803,29.1925,21097.5199
2013-12-30 12:55:00,47.81,47.82,47.77,47.82,19301.98630905622,29.1986,29.2048,29.1742,29.2048,19301.9863
2013-12-30 13:00:00,47.81,47.82,47.78,47.78,11446.526764672875,29.1986,29.2048,29.1803,29.1803,11446.5268
2013-12-30 13:05:00,47.79,47.79,47.75,47.75,11446.526764672875,29.1864,29.1864,29.162,29.162,11446.5268
2013-12-30 13:10:00,47.75,47.8,47.75,47.76,41185.052182695545,29.162,29.1925,29.162,29.1681,41185.0522
2013-12-30 13:15:00,47.75,47.76,47.75,47.75,11670.96846594097,29.162,29.1681,29.162,29.162,11670.9685
2013-12-30 13:20:00,47.75,47.78,47.75,47.76,33666.25519021434,29.162,29.1803,29.162,29.1681,33666.2552
2013-12-30 13:25:00,47.76,47.76,47.72,47.72,23117.495230613848,29.1681,29.1681,29.1437,29.1437,23117.4952
2013-12-30 13:30:00,47.72,47.74,47.71,47.72,16384.24419257098,29.1437,29.1559,29.1376,29.1437,16384.2442
2013-12-30 13:35:00,47.72,47.75,47.69,47.69,38716.19346874649,29.1437,29.162,29.1254,29.1254,38716.1935
2013-12-30 13:40:00,47.69,47.69,47.64,47.64,36696.21815733363,29.1254,29.1254,29.0948,29.0948,36696.2182
2013-12-30 13:45:00,47.65,47.71,47.65,47.69,29738.525418022666,29.1009,29.1376,29.1009,29.1254,29738.5254
2013-12-30 13:50:00,47.69,47.7,47.67,47.68,17394.23184827741,29.1254,29.1315,29.1131,29.1193,17394.2318
2013-12-30 13:55:00,47.68,47.69,47.65,47.66,11670.96846594097,29.1193,29.1254,29.1009,29.107,11670.9685
2013-12-30 14:00:00,47.66,47.7,47.66,47.67,56671.529570194136,29.107,29.1315,29.107,29.1131,56671.5296
2013-12-30 14:05:00,47.67,47.68,47.66,47.67,23117.495230613848,29.1131,29.1193,29.107,29.1131,23117.4952
2013-12-30 14:10:00,47.67,47.67,47.66,47.67,22444.17012680956,29.1131,29.1131,29.107,29.1131,22444.1701
2013-12-30 14:15:00,47.67,47.67,47.62,47.62,31197.396476265287,29.1131,29.1131,29.0826,29.0826,31197.3965
2013-12-30 14:20:00,47.63,47.65,47.62,47.64,19526.42801032432,29.0887,29.1009,29.0826,29.0948,19526.428
2013-12-30 14:25:00,47.65,47.66,47.62,47.64,44776.119402985074,29.1009,29.107,29.0826,29.0948,44776.1194
2013-12-30 14:30:00,47.64,47.65,47.63,47.64,26596.34160026933,29.0948,29.1009,29.0887,29.0948,26596.3416
2013-12-30 14:35:00,47.64,47.65,47.63,47.63,29177.42116485243,29.0948,29.1009,29.0887,29.0887,29177.4212
2013-12-30 14:40:00,47.63,47.65,47.62,47.65,60599.25934238581,29.0887,29.1009,29.0826,29.1009,60599.2593
2013-12-30 14:45:00,47.65,47.65,47.62,47.63,32656.26753450791,29.1009,29.1009,29.0826,29.0887,32656.2675
2013-12-30 14:50:00,47.63,47.63,47.59,47.59,30860.733924363147,29.0887,29.0887,29.0643,29.0643,30860.7339
2013-12-30 14:55:00,47.59,47.64,47.59,47.62,55773.76276512176,29.0643,29.0948,29.0643,29.0826,55773.7628
2013-12-30 15:00:00,47.61,47.63,47.61,47.63,17843.1152508136,29.0765,29.0887,29.0765,29.0887,17843.1153
2013-12-30 15:05:00,47.62,47.63,47.59,47.61,34339.580294018626,29.0826,29.0887,29.0643,29.0765,34339.5803
2013-12-30 15:10:00,47.6,47.61,47.53,47.53,102794.29918078778,29.0704,29.0765,29.0276,29.0276,102794.2992
2013-12-30 15:15:00,47.53,47.57,47.53,47.56,42307.26068903602,29.0276,29.0521,29.0276,29.046,42307.2607
2013-12-30 15:20:00,47.57,47.59,47.55,47.59,71596.9027045225,29.0521,29.0643,29.0399,29.0643,71596.9027
2013-12-30 15:25:00,47.58,47.6,47.56,47.56,62507.01380316463,29.0582,29.0704,29.046,29.046,62507.0138
2013-12-30 15:30:00,47.56,47.58,47.55,47.56,57457.07552463248,29.046,29.0582,29.0399,29.046,57457.0755
2013-12-30 15:35:00,47.56,47.58,47.55,47.57,70474.69419818201,29.046,29.0582,29.0399,29.0521,70474.6942
2013-12-30 15:40:00,47.56,47.62,47.56,47.61,64863.65166647963,29.046,29.0826,29.046,29.0765,64863.6517
2013-12-30 15:45:00,47.63,47.66,47.61,47.65,82257.88351475704,29.0887,29.107,29.0765,29.1009,82257.8835
2013-12-30 15:50:00,47.65,47.66,47.63,47.63,93704.41027942993,29.1009,29.107,29.0887,29.0887,93704.4103
2013-12-30 15:55:00,47.64,47.68,47.63,47.67,281337.67253955785,29.0948,29.1193,29.0887,29.1131,281337.6725
2013-12-31 09:30:00,47.94,48.15,47.83,48.04,100213.21961620467,29.278,29.4063,29.2109,29.3391,100213.2196
2013-12-31 09:35:00,48.04,48.04,47.77,47.82,59477.05083604533,29.3391,29.3391,29.1742,29.2048,59477.0508
2013-12-31 09:40:00,47.81,47.89,47.78,47.78,38267.3100662103,29.1986,29.2475,29.1803,29.1803,38267.3101
2013-12-31 09:45:00,47.78,47.91,47.78,47.79,41409.49388396364,29.1803,29.2597,29.1803,29.1864,41409.4939
2013-12-31 09:50:00,47.79,47.85,47.74,47.8,134328.3582089552,29.1864,29.2231,29.1559,29.1925,134328.3582
2013-12-31 09:55:00,47.79,47.79,47.71,47.74,69801.36909437773,29.1864,29.1864,29.1376,29.1559,69801.3691
2013-12-31 10:00:00,47.74,47.84,47.7,47.81,77544.60778812703,29.1559,29.217,29.1315,29.1986,77544.6078
2013-12-31 10:05:00,47.8,47.85,47.78,47.85,125350.6901582314,29.1925,29.2231,29.1803,29.2231,125350.6902
2013-12-31 10:10:00,47.84,47.86,47.83,47.83,41746.156435865785,29.217,29.2292,29.2109,29.2109,41746.1564
2013-12-31 10:15:00,47.83,47.92,47.77,47.89,32992.93008641005,29.2109,29.2658,29.1742,29.2475,32992.9301
2013-12-31 10:20:00,47.89,47.99,47.89,47.96,31421.838177533384,29.2475,29.3086,29.2475,29.2903,31421.8382
2013-12-31 10:25:00,47.96,48.02,47.94,48.02,18516.440354617887,29.2903,29.3269,29.278,29.3269,18516.4404
2013-12-31 10:30:00,48.02,48.03,47.99,48.02,20311.97396476265,29.3269,29.333,29.3086,29.3269,20311.974
2013-12-31 10:35:00,48.02,48.02,47.94,47.95,16720.906744473123,29.3269,29.3269,29.278,29.2842,16720.9067
2013-12-31 10:40:00,47.96,47.99,47.95,47.98,13690.943777353832,29.2903,29.3086,29.2842,29.3025,13690.9438
2013-12-31 10:45:00,47.98,48.0,47.94,47.99,16159.802491302884,29.3025,29.3147,29.278,29.3086,16159.8025
2013-12-31 10:50:00,47.99,48.0,47.97,47.98,15486.477387498597,29.3086,29.3147,29.2964,29.3025,15486.4774
2013-12-31 10:55:00,47.98,48.03,47.97,48.01,23117.495230613848,29.3025,29.333,29.2964,29.3208,23117.4952
2013-12-31 11:00:00,48.02,48.11,48.02,48.09,29850.74626865672,29.3269,29.3819,29.3269,29.3697,29850.7463
2013-12-31 11:05:00,48.08,48.14,48.07,48.11,26820.783301537424,29.3635,29.4002,29.3574,29.3819,26820.7833
2013-12-31 11:10:00,48.1,48.17,48.1,48.12,37369.54326113792,29.3758,29.4185,29.3758,29.388,37369.5433
2013-12-31 11:15:00,48.12,48.12,48.05,48.06,17843.1152508136,29.388,29.388,29.3452,29.3513,17843.1153
2013-12-31 11:20:00,48.06,48.07,47.99,47.99,21321.961620469083,29.3513,29.3574,29.3086,29.3086,21321.9616
2013-12-31 11:25:00,48.0,48.03,47.99,48.03,11670.96846594097,29.3147,29.333,29.3086,29.333,11670.9685
2013-12-31 11:30:00,48.03,48.06,48.01,48.02,19638.648860958365,29.333,29.3513,29.3208,29.3269,19638.6489
2013-12-31 11:35:00,48.02,48.02,47.93,47.93,20536.41566603075,29.3269,29.3269,29.2719,29.2719,20536.4157
2013-12-31 11:40:00,47.94,47.98,47.92,47.93,25586.3539445629,29.278,29.3025,29.2658,29.2719,25586.3539
2013-12-31 11:45:00,47.93,47.96,47.9,47.94,40175.06452698911,29.2719,29.2903,29.2536,29.278,40175.0645
2013-12-31 11:50:00,47.94,47.94,47.91,47.91,20311.97396476265,29.278,29.278,29.2597,29.2597,20311.974
2013-12-31 11:55:00,47.91,47.91,47.85,47.89,44439.45685108293,29.2597,29.2597,29.2231,29.2475,44439.4569
2013-12-31 12:00:00,47.9,47.97,47.9,47.95,70474.69419818201,29.2536,29.2964,29.2536,29.2842,70474.6942
2013-12-31 12:05:00,47.95,47.99,47.95,47.99,28616.31691168219,29.2842,29.3086,29.2842,29.3086,28616.3169
2013-12-31 12:10:00,47.99,48.0,47.99,47.99,22444.17012680956,29.3086,29.3147,29.3086,29.3086,22444.1701
2013-12-31 12:15:00,47.99,48.0,47.94,47.97,30411.85052182696,29.3086,29.3147,29.278,29.2964,30411.8505
2013-12-31 12:20:00,47.96,47.97,47.92,47.93,21546.403321737176,29.2903,29.2964,29.2658,29.2719,21546.4033
2013-12-31 12:25:00,47.93,47.94,47.86,47.87,35012.90539782291,29.2719,29.278,29.2292,29.2353,35012.9054
2013-12-31 12:30:00,47.87,47.87,47.81,47.84,69015.8231399394,29.2353,29.2353,29.1986,29.217,69015.8231
2013-12-31 12:35:00,47.84,47.86,47.83,47.84,27718.550106609808,29.217,29.2292,29.2109,29.217,27718.5501
2013-12-31 12:40:00,47.84,47.84,47.82,47.83,26484.12074963528,29.217,29.217,29.2048,29.2109,26484.1207
2013-12-31 12:45:00,47.82,47.83,47.75,47.78,47132.75726630008,29.2048,29.2109,29.162,29.1803,47132.7573
2013-12-31 12:50:00,47.79,47.81,47.77,47.8,15486.477387498597,29.1864,29.1986,29.1742,29.1925,15486.4774
2013-12-31 12:55:00,47.8,47.84,47.79,47.84,21434.18247110313,29.1925,29.217,29.1864,29.217,21434.1825
2013-12-31 13:00:00,47.84,47.84,47.81,47.82,14252.04803052407,29.217,29.217,29.1986,29.2048,14252.048
2013-12-31 13:05:00,47.83,47.83,47.8,47.82,11895.410167209067,29.2109,29.2109,29.1925,29.2048,11895.4102
2013-12-31 13:10:00,47.81,47.83,47.81,47.83,15486.477387498597,29.1986,29.2109,29.1986,29.2109,15486.4774
2013-12-31 13:15:00,47.83,47.83,47.8,47.81,16720.906744473123,29.2109,29.2109,29.1925,29.1986,16720.9067
2013-12-31 13:20:00,47.81,47.83,47.79,47.82,21546.403321737176,29.1986,29.2109,29.1864,29.2048,21546.4033
2013-12-31 13:25:00,47.81,47.85,47.81,47.85,9875.434855796206,29.1986,29.2231,29.1986,29.2231,9875.4349
2013-12-31 13:30:00,47.84,47.87,47.84,47.84,31309.617326899337,29.217,29.2353,29.217,29.217,31309.6173
2013-12-31 13:35:00,47.84,47.84,47.8,47.8,8865.447200089777,29.217,29.217,29.1925,29.1925,8865.4472
2013-12-31 13:40:00,47.8,47.81,47.79,47.8,16608.685893839076,29.1925,29.1986,29.1864,29.1925,16608.6859
2013-12-31 13:45:00,47.8,47.85,47.8,47.84,13803.16462798788,29.1925,29.2231,29.1925,29.217,13803.1646
2013-12-31 13:50:00,47.85,47.85,47.83,47.85,10548.759959600491,29.2231,29.2231,29.2109,29.2231,10548.76
2013-12-31 13:55:00,47.84,47.85,47.83,47.83,6621.03018740882,29.217,29.2231,29.2109,29.2109,6621.0302
2013-12-31 14:00:00,47.83,47.85,47.83,47.84,10885.422511502637,29.2109,29.2231,29.2109,29.217,10885.4225
2013-12-31 14:05:00,47.85,47.89,47.84,47.88,19638.648860958365,29.2231,29.2475,29.217,29.2414,19638.6489
2013-12-31 14:10:00,47.88,47.88,47.86,47.86,11558.747615306924,29.2414,29.2414,29.2292,29.2292,11558.7476
2013-12-31 14:15:00,47.86,47.89,47.86,47.87,10773.201660868588,29.2292,29.2475,29.2292,29.2353,10773.2017
2013-12-31 14:20:00,47.88,47.88,47.87,47.88,7855.459544383346,29.2414,29.2414,29.2353,29.2414,7855.4595
2013-12-31 14:25:00,47.87,47.87,47.8,47.8,20199.753114128605,29.2353,29.2353,29.1925,29.1925,20199.7531
2013-12-31 14:30:00,47.81,47.83,47.81,47.82,18179.777802715744,29.1986,29.2109,29.1986,29.2048,18179.7778
2013-12-31 14:35:00,47.82,47.83,47.8,47.81,27157.445853439567,29.2048,29.2109,29.1925,29.1986,27157.4459
2013-12-31 14:40:00,47.81,47.83,47.79,47.81,14364.26888115812,29.1986,29.2109,29.1864,29.1986,14364.2689
2013-12-31 14:45:00,47.8,47.83,47.79,47.8,36920.65985860173,29.1925,29.2109,29.1864,29.1925,36920.6599
2013-12-31 14:50:00,47.81,47.83,47.8,47.81,17618.673549545503,29.1986,29.2109,29.1925,29.1986,17618.6735
2013-12-31 14:55:00,47.81,47.83,47.8,47.82,24688.587139490515,29.1986,29.2109,29.1925,29.2048,24688.5871
2013-12-31 15:00:00,47.82,47.82,47.78,47.79,12232.072719111213,29.2048,29.2048,29.1803,29.1864,12232.0727
2013-12-31 15:05:00,47.79,47.8,47.77,47.79,29738.525418022666,29.1864,29.1925,29.1742,29.1864,29738.5254
2013-12-31 15:10:00,47.79,47.83,47.79,47.81,23229.71608124789,29.1864,29.2109,29.1864,29.1986,23229.7161
2013-12-31 15:15:00,47.81,47.88,47.8,47.87,30524.071372461003,29.1986,29.2414,29.1925,29.2353,30524.0714
2013-12-31 15:20:00,47.86,47.89,47.85,47.89,21434.18247110313,29.2292,29.2475,29.2231,29.2475,21434.1825
2013-12-31 15:25:00,47.89,47.89,47.83,47.84,27269.666704073614,29.2475,29.2475,29.2109,29.217,27269.6667
2013-12-31 15:30:00,47.84,47.91,47.84,47.91,29738.525418022666,29.217,29.2597,29.217,29.2597,29738.5254
2013-12-31 15:35:00,47.9,47.91,47.86,47.9,33554.03433958029,29.2536,29.2597,29.2292,29.2536,33554.0343
2013-12-31 15:40:00,47.91,47.94,47.86,47.93,47020.53641566603,29.2597,29.278,29.2292,29.2719,47020.5364
2013-12-31 15:45:00,47.94,48.07,47.93,48.05,126136.23611266972,29.278,29.3574,29.2719,29.3452,126136.2361
2013-12-31 15:50:00,48.06,48.08,48.05,48.07,86297.83413758276,29.3513,29.3635,29.3452,29.3574,86297.8341
2013-12-31 15:55:00,48.07,48.08,47.97,48.05,257322.4105038716,29.3574,29.3635,29.2964,29.3452,257322.4105
2014-01-02 09:30:00,47.72,47.76,47.42,47.53,151498.14835596454,29.1437,29.1681,28.9605,29.0276,151498.1484
2014-01-02 09:35:00,47.56,47.67,47.45,47.49,106497.58725171136,29.046,29.1131,28.9788,29.0032,106497.5873
2014-01-02 09:40:00,47.49,47.52,47.35,47.42,201773.089440018,29.0032,29.0215,28.9177,28.9605,201773.0894
2014-01-02 09:45:00,47.42,47.48,47.38,47.45,141959.37605207047,28.9605,28.9971,28.936,28.9788,141959.3761
2014-01-02 09:50:00,47.45,47.45,47.29,47.42,195937.60520704745,28.9788,28.9788,28.8811,28.9605,195937.6052
2014-01-02 09:55:00,47.42,47.42,47.31,47.31,63517.001458871055,28.9605,28.9605,28.8933,28.8933,63517.0015
2014-01-02 10:00:00,47.32,47.34,47.13,47.16,191224.32948041745,28.8994,28.9116,28.7834,28.8017,191224.3295
2014-01-02 10:05:00,47.17,47.24,47.15,47.18,94826.6187857704,28.8078,28.8505,28.7956,28.8139,94826.6188
2014-01-02 10:10:00,47.19,47.25,47.18,47.24,55549.32106385366,28.82,28.8566,28.8139,28.8505,55549.3211
2014-01-02 10:15:00,47.24,47.29,47.2,47.22,56447.08786892604,28.8505,28.8811,28.8261,28.8383,56447.0879
2014-01-02 10:20:00,47.23,47.25,47.22,47.24,69015.8231399394,28.8444,28.8566,28.8383,28.8505,69015.8231
2014-01-02 10:25:00,47.24,47.3,47.23,47.28,59252.60913477724,28.8505,28.8872,28.8444,28.875,59252.6091
2014-01-02 10:30:00,47.28,47.34,47.27,47.34,37593.984962406015,28.875,28.9116,28.8689,28.9116,37593.985
2014-01-02 10:35:00,47.34,47.34,47.29,47.31,47020.53641566603,28.9116,28.9116,28.8811,28.8933,47020.5364
2014-01-02 10:40:00,47.32,47.41,47.32,47.38,98529.90685669395,28.8994,28.9544,28.8994,28.936,98529.9069
2014-01-02 10:45:00,47.38,47.38,47.24,47.26,53641.56660307485,28.936,28.936,28.8505,28.8628,53641.5666
2014-01-02 10:50:00,47.24,47.26,47.17,47.2,60711.48019301986,28.8505,28.8628,28.8078,28.8261,60711.4802
2014-01-02 10:55:00,47.21,47.25,47.19,47.25,58018.17977780271,28.8322,28.8566,28.82,28.8566,58018.1798
2014-01-02 11:00:00,47.25,47.26,47.23,47.24,46571.65301312984,28.8566,28.8628,28.8444,28.8505,46571.653
2014-01-02 11:05:00,47.24,47.34,47.24,47.31,113455.27999102233,28.8505,28.9116,28.8505,28.8933,113455.28
2014-01-02 11:10:00,47.32,47.32,47.23,47.32,120525.19358096732,28.8994,28.8994,28.8444,28.8994,120525.1936
2014-01-02 11:15:00,47.32,47.37,47.28,47.31,78105.71204129727,28.8994,28.9299,28.875,28.8933,78105.712
2014-01-02 11:20:00,47.31,47.34,47.31,47.33,27942.9918078779,28.8933,28.9116,28.8933,28.9055,27942.9918
2014-01-02 11:25:00,47.33,47.34,47.25,47.26,27830.77095724385,28.9055,28.9116,28.8566,28.8628,27830.771
2014-01-02 11:30:00,47.26,47.26,47.21,47.22,29514.08371675457,28.8628,28.8628,28.8322,28.8383,29514.0837
2014-01-02 11:35:00,47.22,47.27,47.21,47.26,32319.604982605768,28.8383,28.8689,28.8322,28.8628,32319.605
2014-01-02 11:40:00,47.27,47.34,47.27,47.33,18404.21950398384,28.8689,28.9116,28.8689,28.9055,18404.2195
2014-01-02 11:45:00,47.33,47.34,47.27,47.27,18853.10290652003,28.9055,28.9116,28.8689,28.8689,18853.1029
2014-01-02 11:50:00,47.27,47.27,47.24,47.25,47806.08237010436,28.8689,28.8689,28.8505,28.8566,47806.0824
2014-01-02 11:55:00,47.25,47.33,47.24,47.33,38491.7517674784,28.8566,28.9055,28.8505,28.9055,38491.7518
2014-01-02 12:00:00,47.33,47.38,47.31,47.38,19975.31141286051,28.9055,28.936,28.8933,28.936,19975.3114
2014-01-02 12:05:00,47.38,47.38,47.33,47.33,27718.550106609808,28.936,28.936,28.9055,28.9055,27718.5501
2014-01-02 12:10:00,47.33,47.34,47.33,47.34,30411.85052182696,28.9055,28.9116,28.9055,28.9116,30411.8505
2014-01-02 12:15:00,47.34,47.34,47.27,47.27,24351.92458758837,28.9116,28.9116,28.8689,28.8689,24351.9246
2014-01-02 12:20:00,47.28,47.3,47.27,47.29,20873.078217932893,28.875,28.8872,28.8689,28.8811,20873.0782
2014-01-02 12:25:00,47.29,47.29,47.26,47.28,15486.477387498597,28.8811,28.8811,28.8628,28.875,15486.4774
2014-01-02 12:30:00,47.29,47.34,47.27,47.34,34115.13859275053,28.8811,28.9116,28.8689,28.9116,34115.1386
2014-01-02 12:35:00,47.34,47.35,47.34,47.34,14476.489731792166,28.9116,28.9177,28.9116,28.9116,14476.4897
2014-01-02 12:40:00,47.34,47.35,47.28,47.31,25698.574795196942,28.9116,28.9177,28.875,28.8933,25698.5748
2014-01-02 12:45:00,47.31,47.34,47.27,47.32,23341.93693188194,28.8933,28.9116,28.8689,28.8994,23341.9369
2014-01-02 12:50:00,47.33,47.38,47.33,47.38,44663.89855235103,28.9055,28.936,28.9055,28.936,44663.8986
2014-01-02 12:55:00,47.38,47.38,47.34,47.35,27942.9918078779,28.936,28.936,28.9116,28.9177,27942.9918
2014-01-02 13:00:00,47.35,47.39,47.34,47.36,41858.37728649983,28.9177,28.9421,28.9116,28.9238,41858.3773
2014-01-02 13:05:00,47.37,47.37,47.34,47.34,32656.26753450791,28.9299,28.9299,28.9116,28.9116,32656.2675
2014-01-02 13:10:00,47.34,47.36,47.34,47.34,20873.078217932893,28.9116,28.9238,28.9116,28.9116,20873.0782
2014-01-02 13:15:00,47.34,47.36,47.34,47.36,26371.89989900124,28.9116,28.9238,28.9116,28.9238,26371.8999
2014-01-02 13:20:00,47.36,47.37,47.34,47.34,21434.18247110313,28.9238,28.9299,28.9116,28.9116,21434.1825
2014-01-02 13:25:00,47.34,47.37,47.33,47.36,27045.22500280552,28.9116,28.9299,28.9055,28.9238,27045.225
2014-01-02 13:30:00,47.36,47.38,47.33,47.37,32880.709235776005,28.9238,28.936,28.9055,28.9299,32880.7092
2014-01-02 13:35:00,47.37,47.4,47.36,47.37,23454.15778251599,28.9299,28.9483,28.9238,28.9299,23454.1578
2014-01-02 13:40:00,47.36,47.37,47.34,47.34,12232.072719111213,28.9238,28.9299,28.9116,28.9116,12232.0727
2014-01-02 13:45:00,47.34,47.42,47.34,47.4,40511.72707889126,28.9116,28.9605,28.9116,28.9483,40511.7271
2014-01-02 13:50:00,47.4,47.4,47.36,47.39,30636.29222309505,28.9483,28.9483,28.9238,28.9421,30636.2922
2014-01-02 13:55:00,47.38,47.42,47.37,47.41,26371.89989900124,28.936,28.9605,28.9299,28.9544,26371.8999
2014-01-02 14:00:00,47.4,47.44,47.4,47.43,23454.15778251599,28.9483,28.9727,28.9483,28.9666,23454.1578
2014-01-02 14:05:00,47.44,47.46,47.43,47.45,29626.30456738862,28.9727,28.9849,28.9666,28.9788,29626.3046
2014-01-02 14:10:00,47.44,47.49,47.42,47.42,49938.27853215127,28.9727,29.0032,28.9605,28.9605,49938.2785
2014-01-02 14:15:00,47.41,47.42,47.31,47.34,38155.08921557625,28.9544,28.9605,28.8933,28.9116,38155.0892
2014-01-02 14:20:00,47.34,47.34,47.28,47.34,48591.6283245427,28.9116,28.9116,28.875,28.9116,48591.6283
2014-01-02 14:25:00,47.34,47.34,47.29,47.3,16945.348445741216,28.9116,28.9116,28.8811,28.8872,16945.3484
2014-01-02 14:30:00,47.29,47.34,47.29,47.31,29177.42116485243,28.8811,28.9116,28.8811,28.8933,29177.4212
2014-01-02 14:35:00,47.3,47.34,47.3,47.34,15374.256536864548,28.8872,28.9116,28.8872,28.9116,15374.2565
2014-01-02 14:40:00,47.33,47.38,47.33,47.35,28616.31691168219,28.9055,28.936,28.9055,28.9177,28616.3169
2014-01-02 14:45:00,47.36,47.42,47.35,47.4,25249.69139266076,28.9238,28.9605,28.9177,28.9483,25249.6914
2014-01-02 14:50:00,47.4,47.43,47.4,47.42,39501.73942318482,28.9483,28.9666,28.9483,28.9605,39501.7394
2014-01-02 14:55:00,47.42,47.42,47.36,47.39,54427.11255751318,28.9605,28.9605,28.9238,28.9421,54427.1126
2014-01-02 15:00:00,47.39,47.41,47.34,47.35,40399.50622825721,28.9421,28.9544,28.9116,28.9177,40399.5062
2014-01-02 15:05:00,47.35,47.45,47.35,47.45,40960.61048142744,28.9177,28.9788,28.9177,28.9788,40960.6105
2014-01-02 15:10:00,47.45,47.49,47.45,47.49,37593.984962406015,28.9788,29.0032,28.9788,29.0032,37593.985
2014-01-02 15:15:00,47.48,47.55,47.48,47.52,56895.97127146224,28.9971,29.0399,28.9971,29.0215,56895.9713
2014-01-02 15:20:00,47.51,47.52,47.45,47.45,40736.16878015935,29.0154,29.0215,28.9788,28.9788,40736.1688
2014-01-02 15:25:00,47.45,47.49,47.43,47.43,54202.67085624509,28.9788,29.0032,28.9666,28.9666,54202.6709
2014-01-02 15:30:00,47.43,47.44,47.41,47.43,35798.45135226125,28.9666,28.9727,28.9544,28.9666,35798.4514
2014-01-02 15:35:00,47.43,47.48,47.41,47.42,56895.97127146224,28.9666,28.9971,28.9544,28.9605,56895.9713
2014-01-02 15:40:00,47.43,47.46,47.42,47.45,46459.43216249579,28.9666,28.9849,28.9605,28.9788,46459.4322
2014-01-02 15:45:00,47.46,47.5,47.43,47.47,107732.01660868588,28.9849,29.0093,28.9666,28.991,107732.0166
2014-01-02 15:50:00,47.47,47.48,47.43,47.44,75412.41162608012,28.991,28.9971,28.9666,28.9727,75412.4116
2014-01-02 15:55:00,47.45,47.45,47.4,47.4,212658.51195152057,28.9788,28.9788,28.9483,28.9483,212658.512
2014-01-03 09:30:00,48.03,48.03,47.86,47.9,150937.0441027943,29.333,29.333,29.2292,29.2536,150937.0441
2014-01-03 09:35:00,47.92,47.93,47.77,47.91,103467.62428459208,29.2658,29.2719,29.1742,29.2597,103467.6243
2014-01-03 09:40:00,47.91,48.07,47.86,47.87,110761.97957580518,29.2597,29.3574,29.2292,29.2353,110761.9796
2014-01-03 09:45:00,47.89,48.03,47.88,48.01,59477.05083604533,29.2475,29.333,29.2414,29.3208,59477.0508
2014-01-03 09:50:00,48.0,48.01,47.88,47.9,52407.13724610032,29.3147,29.3208,29.2414,29.2536,52407.1372
2014-01-03 09:55:00,47.89,47.91,47.83,47.84,46908.31556503198,29.2475,29.2597,29.2109,29.217,46908.3156
2014-01-03 10:00:00,47.84,47.91,47.82,47.89,58354.84232970486,29.217,29.2597,29.2048,29.2475,58354.8423
2014-01-03 10:05:00,47.91,47.93,47.8,47.82,83941.19627426776,29.2597,29.2719,29.1925,29.2048,83941.1963
2014-01-03 10:10:00,47.81,47.89,47.8,47.89,45112.781954887214,29.1986,29.2475,29.1925,29.2475,45112.782
2014-01-03 10:15:00,47.88,47.9,47.82,47.83,47469.41981820222,29.2414,29.2536,29.2048,29.2109,47469.4198
2014-01-03 10:20:00,47.83,47.91,47.83,47.83,65200.31421838177,29.2109,29.2597,29.2109,29.2109,65200.3142
2014-01-03 10:25:00,47.83,47.83,47.76,47.79,48479.40747390865,29.2109,29.2109,29.1681,29.1864,48479.4075
2014-01-03 10:30:00,47.79,47.83,47.79,47.83,59477.05083604533,29.1864,29.2109,29.1864,29.2109,59477.0508
2014-01-03 10:35:00,47.83,47.83,47.81,47.83,33890.69689148243,29.2109,29.2109,29.1986,29.2109,33890.6969
2014-01-03 10:40:00,47.83,47.9,47.82,47.9,53080.46234990461,29.2109,29.2536,29.2048,29.2536,53080.4623
2014-01-03 10:45:00,47.9,47.91,47.75,47.75,51846.032992930086,29.2536,29.2597,29.162,29.162,51846.033
2014-01-03 10:50:00,47.75,47.79,47.72,47.73,37593.984962406015,29.162,29.1864,29.1437,29.1498,37593.985
2014-01-03 10:55:00,47.73,47.77,47.71,47.76,50387.161934687465,29.1498,29.1742,29.1376,29.1681,50387.1619
2014-01-03 11:00:00,47.77,47.77,47.75,47.75,34900.68454718887,29.1742,29.1742,29.162,29.162,34900.6845
2014-01-03 11:05:00,47.75,47.78,47.72,47.78,26596.34160026933,29.162,29.1803,29.1437,29.1803,26596.3416
2014-01-03 11:10:00,47.78,47.79,47.75,47.75,36471.776456065534,29.1803,29.1864,29.162,29.162,36471.7765
2014-01-03 11:15:00,47.75,47.75,47.65,47.67,47244.97811693412,29.162,29.162,29.1009,29.1131,47244.9781
2014-01-03 11:20:00,47.68,47.74,47.68,47.69,36696.21815733363,29.1193,29.1559,29.1193,29.1254,36696.2182
2014-01-03 11:25:00,47.7,47.72,47.59,47.59,65536.97677028392,29.1315,29.1437,29.0643,29.0643,65536.9768
2014-01-03 11:30:00,47.59,47.62,47.57,47.58,61833.68869936034,29.0643,29.0826,29.0521,29.0582,61833.6887
2014-01-03 11:35:00,47.58,47.71,47.58,47.69,51060.48703849175,29.0582,29.1376,29.0582,29.1254,51060.487
2014-01-03 11:40:00,47.7,47.76,47.66,47.75,39389.518572550776,29.1315,29.1681,29.107,29.162,39389.5186
2014-01-03 11:45:00,47.74,47.75,47.69,47.71,52070.47469419818,29.1559,29.162,29.1254,29.1376,52070.4747
2014-01-03 11:50:00,47.71,47.75,47.71,47.75,26820.783301537424,29.1376,29.162,29.1376,29.162,26820.7833
2014-01-03 11:55:00,47.75,47.75,47.7,47.73,46010.5487599596,29.162,29.162,29.1315,29.1498,46010.5488
2014-01-03 12:00:00,47.73,47.75,47.71,47.73,28391.87521041409,29.1498,29.162,29.1376,29.1498,28391.8752
2014-01-03 12:05:00,47.73,47.76,47.7,47.74,31758.500729435527,29.1498,29.1681,29.1315,29.1559,31758.5007
2014-01-03 12:10:00,47.74,47.81,47.74,47.81,65424.75591964987,29.1559,29.1986,29.1559,29.1986,65424.7559
2014-01-03 12:15:00,47.81,47.85,47.81,47.84,27045.22500280552,29.1986,29.2231,29.1986,29.217,27045.225
2014-01-03 12:20:00,47.85,47.86,47.83,47.85,29962.967119290763,29.2231,29.2292,29.2109,29.2231,29962.9671
2014-01-03 12:25:00,47.84,47.87,47.84,47.85,44663.89855235103,29.217,29.2353,29.217,29.2231,44663.8986
2014-01-03 12:30:00,47.86,47.86,47.83,47.84,33441.813488946245,29.2292,29.2292,29.2109,29.217,33441.8135
2014-01-03 12:35:00,47.85,47.86,47.83,47.83,36471.776456065534,29.2231,29.2292,29.2109,29.2109,36471.7765
2014-01-03 12:40:00,47.84,47.88,47.84,47.87,22893.05352934575,29.217,29.2414,29.217,29.2353,22893.0535
2014-01-03 12:45:00,47.87,47.88,47.85,47.87,15037.593984962405,29.2353,29.2414,29.2231,29.2353,15037.594
2014-01-03 12:50:00,47.88,47.89,47.87,47.88,15486.477387498597,29.2414,29.2475,29.2353,29.2414,15486.4774
2014-01-03 12:55:00,47.88,47.9,47.86,47.86,18965.32375715408,29.2414,29.2536,29.2292,29.2292,18965.3238
2014-01-03 13:00:00,47.87,47.88,47.84,47.84,25361.9122432948,29.2353,29.2414,29.217,29.217,25361.9122
2014-01-03 13:05:00,47.85,47.87,47.85,47.86,19414.207159690268,29.2231,29.2353,29.2231,29.2292,19414.2072
2014-01-03 13:10:00,47.87,47.87,47.85,47.86,21770.84502300528,29.2353,29.2353,29.2231,29.2292,21770.845
2014-01-03 13:15:00,47.85,47.86,47.82,47.83,17955.336101447647,29.2231,29.2292,29.2048,29.2109,17955.3361
2014-01-03 13:20:00,47.83,47.85,47.83,47.85,16608.685893839076,29.2109,29.2231,29.2109,29.2231,16608.6859
2014-01-03 13:25:00,47.84,47.87,47.84,47.85,24351.92458758837,29.217,29.2353,29.217,29.2231,24351.9246
2014-01-03 13:30:00,47.85,47.86,47.77,47.81,36135.113904163394,29.2231,29.2292,29.1742,29.1986,36135.1139
2014-01-03 13:35:00,47.81,47.83,47.8,47.81,18740.882055885984,29.1986,29.2109,29.1925,29.1986,18740.8821
2014-01-03 13:40:00,47.82,47.82,47.76,47.81,24464.145438222426,29.2048,29.2048,29.1681,29.1986,24464.1454
2014-01-03 13:45:00,47.81,47.83,47.8,47.82,17618.673549545503,29.1986,29.2109,29.1925,29.2048,17618.6735
2014-01-03 13:50:00,47.83,47.86,47.82,47.84,43766.13174727864,29.2109,29.2292,29.2048,29.217,43766.1317
2014-01-03 13:55:00,47.85,47.88,47.85,47.85,14925.373134328358,29.2231,29.2414,29.2231,29.2231,14925.3731
2014-01-03 14:00:00,47.85,47.89,47.84,47.89,26371.89989900124,29.2231,29.2475,29.217,29.2475,26371.8999
2014-01-03 14:05:00,47.89,47.92,47.88,47.91,63853.6640107732,29.2475,29.2658,29.2414,29.2597,63853.664
2014-01-03 14:10:00,47.91,47.91,47.87,47.87,44888.34025361912,29.2597,29.2597,29.2353,29.2353,44888.3403
2014-01-03 14:15:00,47.88,47.91,47.88,47.91,23566.37863315004,29.2414,29.2597,29.2414,29.2597,23566.3786
2014-01-03 14:20:00,47.91,47.92,47.91,47.91,12568.735271013353,29.2597,29.2658,29.2597,29.2597,12568.7353
2014-01-03 14:25:00,47.91,47.93,47.91,47.92,31197.396476265287,29.2597,29.2719,29.2597,29.2658,31197.3965
2014-01-03 14:30:00,47.92,47.94,47.92,47.92,27494.10840534171,29.2658,29.278,29.2658,29.2658,27494.1084
2014-01-03 14:35:00,47.93,47.99,47.92,47.98,27157.445853439567,29.2719,29.3086,29.2658,29.3025,27157.4459
2014-01-03 14:40:00,47.97,48.02,47.97,48.02,27718.550106609808,29.2964,29.3269,29.2964,29.3269,27718.5501
2014-01-03 14:45:00,48.02,48.06,48.01,48.02,41633.93558523173,29.3269,29.3513,29.3208,29.3269,41633.9356
2014-01-03 14:50:00,48.03,48.07,48.01,48.07,36583.99730669958,29.333,29.3574,29.3208,29.3574,36583.9973
2014-01-03 14:55:00,48.06,48.07,48.02,48.02,38042.8683649422,29.3513,29.3574,29.3269,29.3269,38042.8684
2014-01-03 15:00:00,48.02,48.03,47.99,48.03,40062.84367635506,29.3269,29.333,29.3086,29.333,40062.8437
2014-01-03 15:05:00,48.02,48.08,48.02,48.07,57905.95892716866,29.3269,29.3635,29.3269,29.3574,57905.9589
2014-01-03 15:10:00,48.07,48.15,48.07,48.12,77769.04948939513,29.3574,29.4063,29.3574,29.388,77769.0495
2014-01-03 15:15:00,48.12,48.12,48.08,48.1,31085.17562563124,29.388,29.388,29.3635,29.3758,31085.1756
2014-01-03 15:20:00,48.1,48.13,48.1,48.12,37930.64751430816,29.3758,29.3941,29.3758,29.388,37930.6475
2014-01-03 15:25:00,48.13,48.13,48.1,48.13,58354.84232970486,29.3941,29.3941,29.3758,29.3941,58354.8423
2014-01-03 15:30:00,48.12,48.16,48.11,48.14,62282.57210189653,29.388,29.4124,29.3819,29.4002,62282.5721
2014-01-03 15:35:00,48.13,48.15,48.08,48.08,65649.19762091797,29.3941,29.4063,29.3635,29.3635,65649.1976
2014-01-03 15:40:00,48.09,48.09,48.03,48.06,95499.94388957469,29.3697,29.3697,29.333,29.3513,95499.9439
2014-01-03 15:45:00,48.06,48.07,48.02,48.05,123218.49399618448,29.3513,29.3574,29.3269,29.3452,123218.494
2014-01-03 15:50:00,48.05,48.05,47.99,47.99,136460.55437100213,29.3452,29.3452,29.3086,29.3086,136460.5544
2014-01-03 15:55:00,47.99,47.99,47.92,47.95,259005.7232633824,29.3086,29.3086,29.2658,29.2842,259005.7233
2014-01-06 09:30:00,47.65,47.9,47.59,47.79,219503.9838401975,29.1009,29.2536,29.0643,29.1864,219503.9838
2014-01-06 09:35:00,47.8,47.95,47.71,47.75,104140.94938839636,29.1925,29.2842,29.1376,29.162,104140.9494
2014-01-06 09:40:00,47.73,47.73,47.46,47.54,95051.06048703849,29.1498,29.1498,28.9849,29.0338,95051.0605
2014-01-06 09:45:00,47.53,47.62,47.45,47.62,203119.73964762653,29.0276,29.0826,28.9788,29.0826,203119.7396
2014-01-06 09:50:00,47.61,47.8,47.58,47.8,137470.54202670854,29.0765,29.1925,29.0582,29.1925,137470.542
2014-01-06 09:55:00,47.79,47.94,47.77,47.92,121310.73953540568,29.1864,29.278,29.1742,29.2658,121310.7395
2014-01-06 10:00:00,47.93,47.93,47.72,47.89,152732.57771293906,29.2719,29.2719,29.1437,29.2475,152732.5777
2014-01-06 10:05:00,47.9,47.9,47.81,47.83,88654.47200089776,29.2536,29.2536,29.1986,29.2109,88654.472
2014-01-06 10:10:00,47.82,47.93,47.79,47.88,86971.15924138704,29.2048,29.2719,29.1864,29.2414,86971.1592
2014-01-06 10:15:00,47.88,48.06,47.86,48.04,90562.22646167658,29.2414,29.3513,29.2292,29.3391,90562.2265
2014-01-06 10:20:00,48.04,48.1,48.03,48.07,118729.65997082255,29.3391,29.3758,29.333,29.3574,118729.66
2014-01-06 10:25:00,48.07,48.11,47.99,48.0,75412.41162608012,29.3574,29.3819,29.3086,29.3147,75412.4116
2014-01-06 10:30:00,47.99,48.05,47.97,48.01,79789.02480080798,29.3086,29.3452,29.2964,29.3208,79789.0248
2014-01-06 10:35:00,48.0,48.1,48.0,48.09,85848.95073504657,29.3147,29.3758,29.3147,29.3697,85848.9507
2014-01-06 10:40:00,48.09,48.14,48.01,48.01,127034.00291774212,29.3697,29.4002,29.3208,29.3208,127034.0029
2014-01-06 10:45:00,48.01,48.07,47.99,47.99,43990.57344854674,29.3208,29.3574,29.3086,29.3086,43990.5734
2014-01-06 10:50:00,47.99,48.06,47.99,48.02,28504.09606104814,29.3086,29.3513,29.3086,29.3269,28504.0961
2014-01-06 10:55:00,48.01,48.03,47.91,47.94,83380.09202109752,29.3208,29.333,29.2597,29.278,83380.092
2014-01-06 11:00:00,47.93,47.98,47.91,47.91,50611.60363595556,29.2719,29.3025,29.2597,29.2597,50611.6036
2014-01-06 11:05:00,47.91,47.99,47.91,47.95,63068.11805633486,29.2597,29.3086,29.2597,29.2842,63068.1181
2014-01-06 11:10:00,47.95,47.95,47.89,47.9,51397.14959039389,29.2842,29.2842,29.2475,29.2536,51397.1496
2014-01-06 11:15:00,47.91,47.93,47.81,47.86,66883.62697789249,29.2597,29.2719,29.1986,29.2292,66883.627
2014-01-06 11:20:00,47.85,47.9,47.79,47.8,152171.4734597688,29.2231,29.2536,29.1864,29.1925,152171.4735
2014-01-06 11:25:00,47.81,47.84,47.75,47.83,69576.92739310964,29.1986,29.217,29.162,29.2109,69576.9274
2014-01-06 11:30:00,47.83,47.83,47.74,47.74,108405.34171249018,29.2109,29.2109,29.1559,29.1559,108405.3417
2014-01-06 11:35:00,47.75,47.76,47.67,47.76,118168.55571765231,29.162,29.1681,29.1131,29.1681,118168.5557
2014-01-06 11:40:00,47.76,47.77,47.69,47.69,96509.93154528111,29.1681,29.1742,29.1254,29.1254,96509.9315
2014-01-06 11:45:00,47.69,47.77,47.66,47.75,95275.50218830658,29.1254,29.1742,29.107,29.162,95275.5022
2014-01-06 11:50:00,47.75,47.82,47.75,47.8,56222.64616765795,29.162,29.2048,29.162,29.1925,56222.6462
2014-01-06 11:55:00,47.8,47.82,47.77,47.82,28391.87521041409,29.1925,29.2048,29.1742,29.2048,28391.8752
2014-01-06 12:00:00,47.82,47.83,47.75,47.83,52743.79979800247,29.2048,29.2109,29.162,29.2109,52743.7998
2014-01-06 12:05:00,47.83,47.87,47.82,47.82,52856.02064863651,29.2109,29.2353,29.2048,29.2048,52856.0206
2014-01-06 12:10:00,47.82,47.83,47.76,47.82,75187.96992481203,29.2048,29.2109,29.1681,29.2048,75187.9699
2014-01-06 12:15:00,47.83,47.88,47.82,47.88,43990.57344854674,29.2109,29.2414,29.2048,29.2414,43990.5734
2014-01-06 12:20:00,47.88,47.9,47.86,47.86,36135.113904163394,29.2414,29.2536,29.2292,29.2292,36135.1139
2014-01-06 12:25:00,47.86,47.91,47.85,47.85,30075.18796992481,29.2292,29.2597,29.2231,29.2231,30075.188
2014-01-06 12:30:00,47.85,47.92,47.83,47.92,59813.71338794748,29.2231,29.2658,29.2109,29.2658,59813.7134
2014-01-06 12:35:00,47.91,47.94,47.9,47.92,41633.93558523173,29.2597,29.278,29.2536,29.2658,41633.9356
2014-01-06 12:40:00,47.91,47.92,47.85,47.86,25361.9122432948,29.2597,29.2658,29.2231,29.2292,25361.9122
2014-01-06 12:45:00,47.87,47.91,47.85,47.91,32544.04668387386,29.2353,29.2597,29.2231,29.2597,32544.0467
2014-01-06 12:50:00,47.9,47.95,47.89,47.94,79003.47884636965,29.2536,29.2842,29.2475,29.278,79003.4788
2014-01-06 12:55:00,47.94,47.97,47.93,47.95,39838.40197508697,29.278,29.2964,29.2719,29.2842,39838.402
2014-01-06 13:00:00,47.96,47.97,47.88,47.89,48367.1866232746,29.2903,29.2964,29.2414,29.2475,48367.1866
2014-01-06 13:05:00,47.9,47.92,47.89,47.92,23903.04118505218,29.2536,29.2658,29.2475,29.2658,23903.0412
2014-01-06 13:10:00,47.91,47.92,47.88,47.92,25025.24969139266,29.2597,29.2658,29.2414,29.2658,25025.2497
2014-01-06 13:15:00,47.92,47.99,47.92,47.95,37032.880709235775,29.2658,29.3086,29.2658,29.2842,37032.8807
2014-01-06 13:20:00,47.96,47.96,47.87,47.87,68005.83548423297,29.2903,29.2903,29.2353,29.2353,68005.8355
2014-01-06 13:25:00,47.87,47.87,47.8,47.8,50274.94108405341,29.2353,29.2353,29.1925,29.1925,50274.9411
2014-01-06 13:30:00,47.81,47.83,47.78,47.79,37593.984962406015,29.1986,29.2109,29.1803,29.1864,37593.985
2014-01-06 13:35:00,47.78,47.88,47.78,47.87,16384.24419257098,29.1803,29.2414,29.1803,29.2353,16384.2442
2014-01-06 13:40:00,47.87,47.88,47.83,47.83,29738.525418022666,29.2353,29.2414,29.2109,29.2109,29738.5254
2014-01-06 13:45:00,47.84,47.84,47.82,47.84,26371.89989900124,29.217,29.217,29.2048,29.217,26371.8999
2014-01-06 13:50:00,47.84,47.95,47.84,47.92,100662.10301874088,29.217,29.2842,29.217,29.2658,100662.103
2014-01-06 13:55:00,47.91,47.96,47.89,47.9,58242.62147907081,29.2597,29.2903,29.2475,29.2536,58242.6215
2014-01-06 14:00:00,47.9,47.92,47.89,47.91,56110.4253170239,29.2536,29.2658,29.2475,29.2597,56110.4253
2014-01-06 14:05:00,47.91,47.91,47.85,47.88,38716.19346874649,29.2597,29.2597,29.2231,29.2414,38716.1935
2014-01-06 14:10:00,47.87,47.99,47.87,47.94,86634.4966894849,29.2353,29.3086,29.2353,29.278,86634.4967
2014-01-06 14:15:00,47.95,47.96,47.9,47.9,48254.96577264056,29.2842,29.2903,29.2536,29.2536,48254.9658
2014-01-06 14:20:00,47.89,47.98,47.87,47.94,67332.51038042868,29.2475,29.3025,29.2353,29.278,67332.5104
2014-01-06 14:25:00,47.94,47.94,47.88,47.89,69689.14824374368,29.278,29.278,29.2414,29.2475,69689.1482
2014-01-06 14:30:00,47.9,47.93,47.88,47.93,65088.09336774772,29.2536,29.2719,29.2414,29.2719,65088.0934
2014-01-06 14:35:00,47.93,48.0,47.93,47.94,69240.26484120749,29.2719,29.3147,29.2719,29.278,69240.2648
2014-01-06 14:40:00,47.94,47.96,47.91,47.92,99764.33621366847,29.278,29.2903,29.2597,29.2658,99764.3362
2014-01-06 14:45:00,47.92,47.92,47.84,47.9,69015.8231399394,29.2658,29.2658,29.217,29.2536,69015.8231
2014-01-06 14:50:00,47.9,47.93,47.9,47.92,33890.69689148243,29.2536,29.2719,29.2536,29.2658,33890.6969
2014-01-06 14:55:00,47.92,47.94,47.9,47.91,40062.84367635506,29.2658,29.278,29.2536,29.2597,40062.8437
2014-01-06 15:00:00,47.91,47.91,47.81,47.81,68903.60228930535,29.2597,29.2597,29.1986,29.1986,68903.6023
2014-01-06 15:05:00,47.81,47.84,47.78,47.82,39838.40197508697,29.1986,29.217,29.1803,29.2048,39838.402
2014-01-06 15:10:00,47.82,47.87,47.81,47.85,42082.818987767925,29.2048,29.2353,29.1986,29.2231,42082.819
2014-01-06 15:15:00,47.85,47.89,47.82,47.83,89103.35540343395,29.2231,29.2475,29.2048,29.2109,89103.3554
2014-01-06 15:20:00,47.82,47.87,47.81,47.85,51284.928739759845,29.2048,29.2353,29.1986,29.2231,51284.9287
2014-01-06 15:25:00,47.86,47.86,47.81,47.85,66995.84782852653,29.2292,29.2292,29.1986,29.2231,66995.8478
2014-01-06 15:30:00,47.85,47.86,47.77,47.77,53304.90405117271,29.2231,29.2292,29.1742,29.1742,53304.9041
2014-01-06 15:35:00,47.76,47.82,47.76,47.82,79564.58309953989,29.1681,29.2048,29.1681,29.2048,79564.5831
2014-01-06 15:40:00,47.82,47.83,47.78,47.79,92133.31837055324,29.2048,29.2109,29.1803,29.1864,92133.3184
2014-01-06 15:45:00,47.79,47.85,47.79,47.82,128268.43227471664,29.1864,29.2231,29.1864,29.2048,128268.4323
2014-01-06 15:50:00,47.82,47.83,47.8,47.82,122208.50634047804,29.2048,29.2109,29.1925,29.2048,122208.5063
2014-01-06 15:55:00,47.82,47.83,47.75,47.75,219167.3212882953,29.2048,29.2109,29.162,29.162,219167.3213
2014-01-07 09:30:00,48.16,48.32,47.94,48.04,119851.86847716304,29.4124,29.5101,29.278,29.3391,119851.8685
2014-01-07 09:35:00,48.04,48.13,48.0,48.05,93816.63113006396,29.3391,29.3941,29.3147,29.3452,93816.6311
2014-01-07 09:40:00,48.02,48.19,48.0,48.02,122657.38974301424,29.3269,29.4307,29.3147,29.3269,122657.3897
2014-01-07 09:45:00,48.02,48.11,47.99,47.99,130625.07013803165,29.3269,29.3819,29.3086,29.3086,130625.0701
2014-01-07 09:50:00,47.98,48.07,47.86,48.05,83941.19627426776,29.3025,29.3574,29.2292,29.3452,83941.1963
2014-01-07 09:55:00,48.05,48.16,48.03,48.14,61721.46784872629,29.3452,29.4124,29.333,29.4002,61721.4678
2014-01-07 10:00:00,48.13,48.2,48.08,48.08,62843.67635506677,29.3941,29.4368,29.3635,29.3635,62843.6764
2014-01-07 10:05:00,48.08,48.1,48.0,48.03,49040.51172707889,29.3635,29.3758,29.3147,29.333,49040.5117
2014-01-07 10:10:00,48.04,48.11,47.94,47.96,61384.80529682415,29.3391,29.3819,29.278,29.2903,61384.8053
2014-01-07 10:15:00,47.95,47.99,47.87,47.99,62731.45550443272,29.2842,29.3086,29.2353,29.3086,62731.4555
2014-01-07 10:20:00,47.99,48.08,47.98,48.05,46571.65301312984,29.3086,29.3635,29.3025,29.3452,46571.653
2014-01-07 10:25:00,48.06,48.11,47.99,48.0,49826.05768151722,29.3513,29.3819,29.3086,29.3147,49826.0577
2014-01-07 10:30:00,48.01,48.03,47.97,47.99,36920.65985860173,29.3208,29.333,29.2964,29.3086,36920.6599
2014-01-07 10:35:00,47.99,48.07,47.99,48.07,50387.161934687465,29.3086,29.3574,29.3086,29.3574,50387.1619
2014-01-07 10:40:00,48.07,48.16,48.07,48.12,112445.2923353159,29.3574,29.4124,29.3574,29.388,112445.2923
2014-01-07 10:45:00,48.12,48.12,48.07,48.08,64078.105712041295,29.388,29.388,29.3574,29.3635,64078.1057
2014-01-07 10:50:00,48.08,48.09,48.05,48.06,57905.95892716866,29.3635,29.3697,29.3452,29.3513,57905.9589
2014-01-07 10:55:00,48.07,48.08,48.04,48.04,50387.161934687465,29.3574,29.3635,29.3391,29.3391,50387.1619
2014-01-07 11:00:00,48.04,48.05,47.99,48.03,76534.6201324206,29.3391,29.3452,29.3086,29.333,76534.6201
2014-01-07 11:05:00,48.02,48.02,47.93,47.94,61609.24699809224,29.3269,29.3269,29.2719,29.278,61609.247
2014-01-07 11:10:00,47.94,47.94,47.83,47.83,99876.55706430254,29.278,29.278,29.2109,29.2109,99876.5571
2014-01-07 11:15:00,47.83,47.83,47.79,47.8,49826.05768151722,29.2109,29.2109,29.1864,29.1925,49826.0577
2014-01-07 11:20:00,47.79,47.8,47.67,47.69,83604.53372236561,29.1864,29.1925,29.1131,29.1254,83604.5337
2014-01-07 11:25:00,47.69,47.71,47.68,47.69,42643.923240938166,29.1254,29.1376,29.1193,29.1254,42643.9232
2014-01-07 11:30:00,47.69,47.8,47.69,47.79,45449.44450678936,29.1254,29.1925,29.1254,29.1864,45449.4445
2014-01-07 11:35:00,47.78,47.81,47.73,47.74,48367.1866232746,29.1803,29.1986,29.1498,29.1559,48367.1866
2014-01-07 11:40:00,47.73,47.75,47.68,47.69,37032.880709235775,29.1498,29.162,29.1193,29.1254,37032.8807
2014-01-07 11:45:00,47.69,47.69,47.61,47.66,58803.72573224104,29.1254,29.1254,29.0765,29.107,58803.7257
2014-01-07 11:50:00,47.66,47.66,47.61,47.63,30860.733924363147,29.107,29.107,29.0765,29.0887,30860.7339
2014-01-07 11:55:00,47.63,47.66,47.58,47.62,34564.02199528672,29.0887,29.107,29.0582,29.0826,34564.022
2014-01-07 12:00:00,47.63,47.66,47.61,47.64,43878.352597912686,29.0887,29.107,29.0765,29.0948,43878.3526
2014-01-07 12:05:00,47.64,47.66,47.59,47.61,42195.03983840197,29.0948,29.107,29.0643,29.0765,42195.0398
2014-01-07 12:10:00,47.61,47.66,47.59,47.64,32544.04668387386,29.0765,29.107,29.0643,29.0948,32544.0467
2014-01-07 12:15:00,47.64,47.64,47.58,47.61,45225.00280552126,29.0948,29.0948,29.0582,29.0765,45225.0028
2014-01-07 12:20:00,47.61,47.66,47.59,47.6,29514.08371675457,29.0765,29.107,29.0643,29.0704,29514.0837
2014-01-07 12:25:00,47.6,47.6,47.56,47.56,33666.25519021434,29.0704,29.0704,29.046,29.046,33666.2552
2014-01-07 12:30:00,47.57,47.62,47.57,47.58,39052.85602064864,29.0521,29.0826,29.0521,29.0582,39052.856
2014-01-07 12:35:00,47.58,47.58,47.54,47.56,40736.16878015935,29.0582,29.0582,29.0338,29.046,40736.1688
2014-01-07 12:40:00,47.57,47.6,47.51,47.6,54988.21681068342,29.0521,29.0704,29.0154,29.0704,54988.2168
2014-01-07 12:45:00,47.59,47.6,47.56,47.58,34900.68454718887,29.0643,29.0704,29.046,29.0582,34900.6845
2014-01-07 12:50:00,47.58,47.58,47.51,47.52,42643.923240938166,29.0582,29.0582,29.0154,29.0215,42643.9232
2014-01-07 12:55:00,47.52,47.54,47.5,47.5,41746.156435865785,29.0215,29.0338,29.0093,29.0093,41746.1564
2014-01-07 13:00:00,47.5,47.51,47.48,47.49,35574.00965099315,29.0093,29.0154,28.9971,29.0032,35574.0097
2014-01-07 13:05:00,47.49,47.53,47.48,47.51,36583.99730669958,29.0032,29.0276,28.9971,29.0154,36583.9973
2014-01-07 13:10:00,47.51,47.56,47.51,47.56,32880.709235776005,29.0154,29.046,29.0154,29.046,32880.7092
2014-01-07 13:15:00,47.56,47.57,47.54,47.56,26484.12074963528,29.046,29.0521,29.0338,29.046,26484.1207
2014-01-07 13:20:00,47.56,47.57,47.52,47.55,38267.3100662103,29.046,29.0521,29.0215,29.0399,38267.3101
2014-01-07 13:25:00,47.55,47.56,47.5,47.52,29289.642015486475,29.0399,29.046,29.0093,29.0215,29289.642
2014-01-07 13:30:00,47.53,47.57,47.52,47.57,40511.72707889126,29.0276,29.0521,29.0215,29.0521,40511.7271
2014-01-07 13:35:00,47.57,47.58,47.52,47.56,45898.32790932555,29.0521,29.0582,29.0215,29.046,45898.3279
2014-01-07 13:40:00,47.57,47.62,47.57,47.59,25923.016496465043,29.0521,29.0826,29.0521,29.0643,25923.0165
2014-01-07 13:45:00,47.59,47.61,47.58,47.58,15823.13993940074,29.0643,29.0765,29.0582,29.0582,15823.1399
2014-01-07 13:50:00,47.58,47.58,47.5,47.5,39052.85602064864,29.0582,29.0582,29.0093,29.0093,39052.856
2014-01-07 13:55:00,47.5,47.52,47.49,47.51,44776.119402985074,29.0093,29.0215,29.0032,29.0154,44776.1194
2014-01-07 14:00:00,47.5,47.51,47.42,47.46,57457.07552463248,29.0093,29.0154,28.9605,28.9849,57457.0755
2014-01-07 14:05:00,47.47,47.49,47.46,47.46,31534.05902816743,28.991,29.0032,28.9849,28.9849,31534.059
2014-01-07 14:10:00,47.46,47.51,47.43,47.5,84390.07967680394,28.9849,29.0154,28.9666,29.0093,84390.0797
2014-01-07 14:15:00,47.5,47.56,47.5,47.55,33890.69689148243,29.0093,29.046,29.0093,29.0399,33890.6969
2014-01-07 14:20:00,47.55,47.56,47.52,47.55,43205.027494108406,29.0399,29.046,29.0215,29.0399,43205.0275
2014-01-07 14:25:00,47.55,47.64,47.53,47.64,62394.79295253057,29.0399,29.0948,29.0276,29.0948,62394.793
2014-01-07 14:30:00,47.63,47.67,47.63,47.65,62507.01380316463,29.0887,29.1131,29.0887,29.1009,62507.0138
2014-01-07 14:35:00,47.64,47.65,47.58,47.62,51509.37044102794,29.0948,29.1009,29.0582,29.0826,51509.3704
2014-01-07 14:40:00,47.62,47.62,47.58,47.6,42756.14409157221,29.0826,29.0826,29.0582,29.0704,42756.1441
2014-01-07 14:45:00,47.6,47.6,47.55,47.56,51846.032992930086,29.0704,29.0704,29.0399,29.046,51846.033
2014-01-07 14:50:00,47.55,47.55,47.51,47.52,50611.60363595556,29.0399,29.0399,29.0154,29.0215,50611.6036
2014-01-07 14:55:00,47.52,47.53,47.51,47.53,55437.100213219615,29.0215,29.0276,29.0154,29.0276,55437.1002
2014-01-07 15:00:00,47.53,47.6,47.53,47.6,30075.18796992481,29.0276,29.0704,29.0276,29.0704,30075.188
2014-01-07 15:05:00,47.6,47.64,47.59,47.62,47469.41981820222,29.0704,29.0948,29.0643,29.0826,47469.4198
2014-01-07 15:10:00,47.62,47.62,47.55,47.57,49938.27853215127,29.0826,29.0826,29.0399,29.0521,49938.2785
2014-01-07 15:15:00,47.56,47.57,47.51,47.53,50274.94108405341,29.046,29.0521,29.0154,29.0276,50274.9411
2014-01-07 15:20:00,47.53,47.53,47.51,47.52,35349.56794972506,29.0276,29.0276,29.0154,29.0215,35349.5679
2014-01-07 15:25:00,47.51,47.58,47.51,47.55,44102.79429918079,29.0154,29.0582,29.0154,29.0399,44102.7943
2014-01-07 15:30:00,47.54,47.59,47.54,47.58,59589.271686679385,29.0338,29.0643,29.0338,29.0582,59589.2717
2014-01-07 15:35:00,47.58,47.59,47.51,47.52,102906.52003142184,29.0582,29.0643,29.0154,29.0215,102906.52
2014-01-07 15:40:00,47.52,47.58,47.51,47.58,82818.98776792728,29.0215,29.0582,29.0154,29.0582,82818.9878
2014-01-07 15:45:00,47.58,47.58,47.54,47.54,98305.46515542587,29.0582,29.0582,29.0338,29.0338,98305.4652
2014-01-07 15:50:00,47.54,47.58,47.5,47.5,141173.83009763213,29.0338,29.0582,29.0093,29.0093,141173.8301
2014-01-07 15:55:00,47.51,47.6,47.51,47.55,302659.6341600269,29.0154,29.0704,29.0154,29.0399,302659.6342
2014-01-08 09:30:00,48.04,48.04,47.74,47.94,190326.56267534508,29.3391,29.3391,29.1559,29.278,190326.5627
2014-01-08 09:35:00,47.96,48.03,47.91,47.92,91011.10986421276,29.2903,29.333,29.2597,29.2658,91011.1099
2014-01-08 09:40:00,47.91,48.0,47.87,47.99,97183.2566490854,29.2597,29.3147,29.2353,29.3086,97183.2566
2014-01-08 09:45:00,47.99,47.99,47.73,47.82,84165.63797553585,29.3086,29.3086,29.1498,29.2048,84165.638
2014-01-08 09:50:00,47.82,47.88,47.69,47.86,87420.04264392324,29.2048,29.2414,29.1254,29.2292,87420.0426
2014-01-08 09:55:00,47.88,47.88,47.69,47.78,69913.58994501177,29.2414,29.2414,29.1254,29.1803,69913.5899
2014-01-08 10:00:00,47.77,47.86,47.71,47.82,76197.95758051846,29.1742,29.2292,29.1376,29.2048,76197.9576
2014-01-08 10:05:00,47.82,47.84,47.81,47.82,83155.65031982942,29.2048,29.217,29.1986,29.2048,83155.6503
2014-01-08 10:10:00,47.82,47.82,47.75,47.75,81921.22096285489,29.2048,29.2048,29.162,29.162,81921.221
2014-01-08 10:15:00,47.75,47.91,47.75,47.91,353720.12119851867,29.162,29.2597,29.162,29.2597,353720.1212
2014-01-08 10:20:00,47.91,48.02,47.9,48.0,169004.601054876,29.2597,29.3269,29.2536,29.3147,169004.6011
2014-01-08 10:25:00,47.99,48.09,47.99,48.07,126136.23611266972,29.3086,29.3697,29.3086,29.3574,126136.2361
2014-01-08 10:30:00,48.07,48.19,48.07,48.18,87756.70519582537,29.3574,29.4307,29.3574,29.4246,87756.7052
2014-01-08 10:35:00,48.19,48.24,48.1,48.1,166984.62574346314,29.4307,29.4613,29.3758,29.3758,166984.6257
2014-01-08 10:40:00,48.1,48.13,48.08,48.1,65649.19762091797,29.3758,29.3941,29.3635,29.3758,65649.1976
2014-01-08 10:45:00,48.1,48.21,48.09,48.15,46459.43216249579,29.3758,29.4429,29.3697,29.4063,46459.4322
2014-01-08 10:50:00,48.15,48.16,48.11,48.12,49938.27853215127,29.4063,29.4124,29.3819,29.388,49938.2785
2014-01-08 10:55:00,48.12,48.24,48.12,48.24,45112.781954887214,29.388,29.4613,29.388,29.4613,45112.782
2014-01-08 11:00:00,48.23,48.24,48.16,48.17,54202.67085624509,29.4552,29.4613,29.4124,29.4185,54202.6709
2014-01-08 11:05:00,48.16,48.19,48.11,48.11,56671.529570194136,29.4124,29.4307,29.3819,29.3819,56671.5296
2014-01-08 11:10:00,48.11,48.16,48.1,48.12,88093.36774772752,29.3819,29.4124,29.3758,29.388,88093.3677
2014-01-08 11:15:00,48.12,48.18,48.11,48.16,88430.03029962967,29.388,29.4246,29.3819,29.4124,88430.0303
2014-01-08 11:20:00,48.17,48.2,48.16,48.16,44439.45685108293,29.4185,29.4368,29.4124,29.4124,44439.4569
2014-01-08 11:25:00,48.16,48.16,48.1,48.16,51733.81214229604,29.4124,29.4124,29.3758,29.4124,51733.8121
2014-01-08 11:30:00,48.16,48.2,48.14,48.18,45673.886208057454,29.4124,29.4368,29.4002,29.4246,45673.8862
2014-01-08 11:35:00,48.19,48.19,48.13,48.14,40736.16878015935,29.4307,29.4307,29.3941,29.4002,40736.1688
2014-01-08 11:40:00,48.14,48.18,48.13,48.15,58467.0631803389,29.4002,29.4246,29.3941,29.4063,58467.0632
2014-01-08 11:45:00,48.16,48.2,48.15,48.2,62843.67635506677,29.4124,29.4368,29.4063,29.4368,62843.6764
2014-01-08 11:50:00,48.19,48.21,48.18,48.21,23341.93693188194,29.4307,29.4429,29.4246,29.4429,23341.9369
2014-01-08 11:55:00,48.2,48.28,48.2,48.24,88878.91370216585,29.4368,29.4857,29.4368,29.4613,88878.9137
2014-01-08 12:00:00,48.24,48.28,48.23,48.26,28952.97946358433,29.4613,29.4857,29.4552,29.4735,28952.9795
2014-01-08 12:05:00,48.27,48.28,48.2,48.21,38828.414319380536,29.4796,29.4857,29.4368,29.4429,38828.4143
2014-01-08 12:10:00,48.2,48.23,48.19,48.21,31085.17562563124,29.4368,29.4552,29.4307,29.4429,31085.1756
2014-01-08 12:15:00,48.22,48.23,48.18,48.18,23341.93693188194,29.449,29.4552,29.4246,29.4246,23341.9369
2014-01-08 12:20:00,48.18,48.21,48.16,48.21,46908.31556503198,29.4246,29.4429,29.4124,29.4429,46908.3156
2014-01-08 12:25:00,48.21,48.22,48.17,48.17,23566.37863315004,29.4429,29.449,29.4185,29.4185,23566.3786
2014-01-08 12:30:00,48.17,48.19,48.17,48.17,31421.838177533384,29.4185,29.4307,29.4185,29.4185,31421.8382
2014-01-08 12:35:00,48.16,48.18,48.15,48.16,33890.69689148243,29.4124,29.4246,29.4063,29.4124,33890.6969
2014-01-08 12:40:00,48.16,48.18,48.16,48.18,33329.5926383122,29.4124,29.4246,29.4124,29.4246,33329.5926
2014-01-08 12:45:00,48.19,48.22,48.17,48.21,20873.078217932893,29.4307,29.449,29.4185,29.4429,20873.0782
2014-01-08 12:50:00,48.22,48.24,48.21,48.24,32880.709235776005,29.449,29.4613,29.4429,29.4613,32880.7092
2014-01-08 12:55:00,48.23,48.24,48.19,48.2,32992.93008641005,29.4552,29.4613,29.4307,29.4368,32992.9301
2014-01-08 13:00:00,48.21,48.22,48.2,48.22,19077.544607788124,29.4429,29.449,29.4368,29.449,19077.5446
2014-01-08 13:05:00,48.22,48.24,48.21,48.24,41858.37728649983,29.449,29.4613,29.4429,29.4613,41858.3773
2014-01-08 13:10:00,48.23,48.25,48.23,48.25,51172.7078891258,29.4552,29.4674,29.4552,29.4674,51172.7079
2014-01-08 13:15:00,48.24,48.25,48.18,48.18,56447.08786892604,29.4613,29.4674,29.4246,29.4246,56447.0879
2014-01-08 13:20:00,48.18,48.24,48.18,48.24,49264.95342834698,29.4246,29.4613,29.4246,29.4613,49264.9534
2014-01-08 13:25:00,48.24,48.3,48.23,48.29,40399.50622825721,29.4613,29.4979,29.4552,29.4918,40399.5062
2014-01-08 13:30:00,48.3,48.36,48.29,48.36,60487.038491751766,29.4979,29.5345,29.4918,29.5345,60487.0385
2014-01-08 13:35:00,48.35,48.39,48.35,48.36,43429.4691953765,29.5284,29.5529,29.5284,29.5345,43429.4692
2014-01-08 13:40:00,48.36,48.45,48.35,48.36,98081.02345415778,29.5345,29.5895,29.5284,29.5345,98081.0235
2014-01-08 13:45:00,48.35,48.4,48.35,48.4,37706.20581304006,29.5284,29.559,29.5284,29.559,37706.2058
2014-01-08 13:50:00,48.4,48.53,48.4,48.53,76197.95758051846,29.559,29.6384,29.559,29.6384,76197.9576
2014-01-08 13:55:00,48.53,48.56,48.46,48.47,82257.88351475704,29.6384,29.6567,29.5956,29.6017,82257.8835
2014-01-08 14:00:00,48.47,48.5,48.39,48.44,133655.03310515094,29.6017,29.62,29.5529,29.5834,133655.0331
2014-01-08 14:05:00,48.44,48.46,48.22,48.25,76759.0618336887,29.5834,29.5956,29.449,29.4674,76759.0618
2014-01-08 14:10:00,48.24,48.3,48.22,48.3,52856.02064863651,29.4613,29.4979,29.449,29.4979,52856.0206
2014-01-08 14:15:00,48.3,48.32,48.22,48.24,57457.07552463248,29.4979,29.5101,29.449,29.4613,57457.0755
2014-01-08 14:20:00,48.24,48.32,48.21,48.27,59813.71338794748,29.4613,29.5101,29.4429,29.4796,59813.7134
2014-01-08 14:25:00,48.27,48.28,48.19,48.19,31197.396476265287,29.4796,29.4857,29.4307,29.4307,31197.3965
2014-01-08 14:30:00,48.2,48.27,48.16,48.27,45000.56110425317,29.4368,29.4796,29.4124,29.4796,45000.5611
2014-01-08 14:35:00,48.27,48.29,48.17,48.17,22668.611828077657,29.4796,29.4918,29.4185,29.4185,22668.6118
2014-01-08 14:40:00,48.17,48.19,48.16,48.18,34676.24284592077,29.4185,29.4307,29.4124,29.4246,34676.2428
2014-01-08 14:45:00,48.17,48.18,48.15,48.16,41970.59813713388,29.4185,29.4246,29.4063,29.4124,41970.5981
2014-01-08 14:50:00,48.16,48.18,48.15,48.16,53529.3457524408,29.4124,29.4246,29.4063,29.4124,53529.3458
2014-01-08 14:55:00,48.15,48.16,48.12,48.15,40062.84367635506,29.4063,29.4124,29.388,29.4063,40062.8437
2014-01-08 15:00:00,48.15,48.16,48.11,48.12,31870.72158006957,29.4063,29.4124,29.3819,29.388,31870.7216
2014-01-08 15:05:00,48.13,48.13,48.06,48.1,64863.65166647963,29.3941,29.3941,29.3513,29.3758,64863.6517
2014-01-08 15:10:00,48.1,48.16,48.08,48.11,65200.31421838177,29.3758,29.4124,29.3635,29.3819,65200.3142
2014-01-08 15:15:00,48.11,48.12,48.04,48.06,48591.6283245427,29.3819,29.388,29.3391,29.3513,48591.6283
2014-01-08 15:20:00,48.06,48.08,48.02,48.05,75412.41162608012,29.3513,29.3635,29.3269,29.3452,75412.4116
2014-01-08 15:25:00,48.04,48.07,48.01,48.07,76310.1784311525,29.3391,29.3574,29.3208,29.3574,76310.1784
2014-01-08 15:30:00,48.07,48.09,48.07,48.07,62394.79295253057,29.3574,29.3697,29.3574,29.3574,62394.793
2014-01-08 15:35:00,48.07,48.15,48.07,48.12,38828.414319380536,29.3574,29.4063,29.3574,29.388,38828.4143
2014-01-08 15:40:00,48.12,48.16,48.09,48.16,63853.6640107732,29.388,29.4124,29.3697,29.4124,63853.664
2014-01-08 15:45:00,48.16,48.24,48.16,48.24,160026.93300415218,29.4124,29.4613,29.4124,29.4613,160026.933
2014-01-08 15:50:00,48.24,48.26,48.23,48.26,126136.23611266972,29.4613,29.4735,29.4552,29.4735,126136.2361
2014-01-08 15:55:00,48.25,48.29,48.24,48.28,362810.01009987656,29.4674,29.4918,29.4613,29.4857,362810.0101
2014-01-09 09:30:00,48.33,48.59,48.31,48.48,133879.47480641902,29.5162,29.675,29.504,29.6078,133879.4748
2014-01-09 09:35:00,48.48,48.49,48.31,48.32,65649.19762091797,29.6078,29.6139,29.504,29.5101,65649.1976
2014-01-09 09:40:00,48.3,48.37,48.22,48.36,90898.88901357872,29.4979,29.5407,29.449,29.5345,90898.889
2014-01-09 09:45:00,48.35,48.48,48.34,48.45,130737.29098866569,29.5284,29.6078,29.5223,29.5895,130737.291
2014-01-09 09:50:00,48.46,48.5,48.44,48.5,54988.21681068342,29.5956,29.62,29.5834,29.62,54988.2168
2014-01-09 09:55:00,48.5,48.6,48.46,48.55,70586.91504881607,29.62,29.6811,29.5956,29.6506,70586.915
2014-01-09 10:00:00,48.56,48.65,48.52,48.59,108517.56256312424,29.6567,29.7117,29.6323,29.675,108517.5626
2014-01-09 10:05:00,48.6,48.72,48.6,48.71,194927.61755134104,29.6811,29.7544,29.6811,29.7483,194927.6176
2014-01-09 10:10:00,48.72,48.72,48.64,48.68,95163.28133767254,29.7544,29.7544,29.7055,29.73,95163.2813
2014-01-09 10:15:00,48.67,48.71,48.61,48.69,89440.0179553361,29.7239,29.7483,29.6872,29.7361,89440.018
2014-01-09 10:20:00,48.7,48.7,48.6,48.63,57344.85467399842,29.7422,29.7422,29.6811,29.6994,57344.8547
2014-01-09 10:25:00,48.63,48.63,48.56,48.57,55100.43766131747,29.6994,29.6994,29.6567,29.6628,55100.4377
2014-01-09 10:30:00,48.57,48.59,48.55,48.56,87532.26349455728,29.6628,29.675,29.6506,29.6567,87532.2635
2014-01-09 10:35:00,48.57,48.62,48.57,48.6,65649.19762091797,29.6628,29.6933,29.6628,29.6811,65649.1976
2014-01-09 10:40:00,48.6,48.63,48.54,48.57,149029.28964201547,29.6811,29.6994,29.6445,29.6628,149029.2896
2014-01-09 10:45:00,48.57,48.61,48.56,48.56,183144.428234766,29.6628,29.6872,29.6567,29.6567,183144.4282
2014-01-09 10:50:00,48.56,48.61,48.52,48.57,147458.1977331388,29.6567,29.6872,29.6323,29.6628,147458.1977
2014-01-09 10:55:00,48.57,48.58,48.54,48.57,82257.88351475704,29.6628,29.6689,29.6445,29.6628,82257.8835
2014-01-09 11:00:00,48.56,48.59,48.56,48.56,103467.62428459208,29.6567,29.675,29.6567,29.6567,103467.6243
2014-01-09 11:05:00,48.56,48.56,48.41,48.42,132532.82459881046,29.6567,29.6567,29.5651,29.5712,132532.8246
2014-01-09 11:10:00,48.42,48.45,48.39,48.4,116709.68465940972,29.5712,29.5895,29.5529,29.559,116709.6847
2014-01-09 11:15:00,48.4,48.48,48.36,48.48,67332.51038042868,29.559,29.6078,29.5345,29.6078,67332.5104
2014-01-09 11:20:00,48.48,48.54,48.48,48.54,83941.19627426776,29.6078,29.6445,29.6078,29.6445,83941.1963
2014-01-09 11:25:00,48.54,48.55,48.5,48.53,77207.94523622488,29.6445,29.6506,29.62,29.6384,77207.9452
2014-01-09 11:30:00,48.53,48.55,48.51,48.53,62507.01380316463,29.6384,29.6506,29.6262,29.6384,62507.0138
2014-01-09 11:35:00,48.54,48.58,48.52,48.58,39613.96027381888,29.6445,29.6689,29.6323,29.6689,39613.9603
2014-01-09 11:40:00,48.58,48.61,48.53,48.53,50274.94108405341,29.6689,29.6872,29.6384,29.6384,50274.9411
2014-01-09 11:45:00,48.54,48.54,48.48,48.53,39277.29772191673,29.6445,29.6445,29.6078,29.6384,39277.2977
2014-01-09 11:50:00,48.53,48.53,48.48,48.5,28391.87521041409,29.6384,29.6384,29.6078,29.62,28391.8752
2014-01-09 11:55:00,48.5,48.51,48.47,48.49,44551.67770171697,29.62,29.6262,29.6017,29.6139,44551.6777
2014-01-09 12:00:00,48.49,48.49,48.41,48.45,39165.07687128268,29.6139,29.6139,29.5651,29.5895,39165.0769
2014-01-09 12:05:00,48.44,48.46,48.4,48.4,67556.95208169677,29.5834,29.5956,29.559,29.559,67556.9521
2014-01-09 12:10:00,48.4,48.44,48.39,48.43,28279.654359780045,29.559,29.5834,29.5529,29.5773,28279.6544
2014-01-09 12:15:00,48.44,48.48,48.44,48.47,44776.119402985074,29.5834,29.6078,29.5834,29.6017,44776.1194
2014-01-09 12:20:00,48.46,48.49,48.45,48.48,31982.942430703624,29.5956,29.6139,29.5895,29.6078,31982.9424
2014-01-09 12:25:00,48.48,48.5,48.46,48.47,23341.93693188194,29.6078,29.62,29.5956,29.6017,23341.9369
2014-01-09 12:30:00,48.48,48.54,48.47,48.52,100998.76557064302,29.6078,29.6445,29.6017,29.6323,100998.7656
2014-01-09 12:35:00,48.51,48.52,48.47,48.48,52856.02064863651,29.6262,29.6323,29.6017,29.6078,52856.0206
2014-01-09 12:40:00,48.48,48.52,48.48,48.49,34564.02199528672,29.6078,29.6323,29.6078,29.6139,34564.022
2014-01-09 12:45:00,48.49,48.49,48.44,48.44,19301.98630905622,29.6139,29.6139,29.5834,29.5834,19301.9863
2014-01-09 12:50:00,48.43,48.43,48.38,48.38,46234.990461227695,29.5773,29.5773,29.5468,29.5468,46234.9905
2014-01-09 12:55:00,48.4,48.46,48.39,48.46,43541.69004601055,29.559,29.5956,29.5529,29.5956,43541.69
2014-01-09 13:00:00,48.45,48.48,48.41,48.42,30187.40882055886,29.5895,29.6078,29.5651,29.5712,30187.4088
2014-01-09 13:05:00,48.41,48.46,48.39,48.46,54202.67085624509,29.5651,29.5956,29.5529,29.5956,54202.6709
2014-01-09 13:10:00,48.45,48.46,48.41,48.41,41185.052182695545,29.5895,29.5956,29.5651,29.5651,41185.0522
2014-01-09 13:15:00,48.41,48.47,48.39,48.44,116934.1263606778,29.5651,29.6017,29.5529,29.5834,116934.1264
2014-01-09 13:20:00,48.44,48.45,48.38,48.38,25474.13309392885,29.5834,29.5895,29.5468,29.5468,25474.1331
2014-01-09 13:25:00,48.38,48.4,48.38,48.39,34227.35944338458,29.5468,29.559,29.5468,29.5529,34227.3594
2014-01-09 13:30:00,48.39,48.4,48.35,48.36,50723.824486589605,29.5529,29.559,29.5284,29.5345,50723.8245
2014-01-09 13:35:00,48.36,48.41,48.35,48.4,85175.62563124228,29.5345,29.5651,29.5284,29.559,85175.6256
2014-01-09 13:40:00,48.4,48.41,48.39,48.4,18404.21950398384,29.559,29.5651,29.5529,29.559,18404.2195
2014-01-09 13:45:00,48.39,48.41,48.39,48.39,27269.666704073614,29.5529,29.5651,29.5529,29.5529,27269.6667
2014-01-09 13:50:00,48.4,48.41,48.39,48.39,22780.832678711704,29.559,29.5651,29.5529,29.5529,22780.8327
2014-01-09 13:55:00,48.4,48.42,48.39,48.4,32095.16328133767,29.559,29.5712,29.5529,29.559,32095.1633
2014-01-09 14:00:00,48.41,48.41,48.39,48.39,97856.58175288967,29.5651,29.5651,29.5529,29.5529,97856.5818
2014-01-09 14:05:00,48.4,48.4,48.39,48.4,36920.65985860173,29.559,29.559,29.5529,29.559,36920.6599
2014-01-09 14:10:00,48.39,48.41,48.39,48.4,23229.71608124789,29.5529,29.5651,29.5529,29.559,23229.7161
2014-01-09 14:15:00,48.41,48.41,48.39,48.41,42756.14409157221,29.5651,29.5651,29.5529,29.5651,42756.1441
2014-01-09 14:20:00,48.42,48.45,48.4,48.43,26708.562450903377,29.5712,29.5895,29.559,29.5773,26708.5625
2014-01-09 14:25:00,48.42,48.48,48.42,48.47,28840.758612950285,29.5712,29.6078,29.5712,29.6017,28840.7586
2014-01-09 14:30:00,48.46,48.49,48.45,48.47,26259.679048367187,29.5956,29.6139,29.5895,29.6017,26259.679
2014-01-09 14:35:00,48.47,48.48,48.45,48.45,18853.10290652003,29.6017,29.6078,29.5895,29.5895,18853.1029
2014-01-09 14:40:00,48.45,48.53,48.44,48.52,31646.27987880148,29.5895,29.6384,29.5834,29.6323,31646.2799
2014-01-09 14:45:00,48.52,48.58,48.52,48.57,134665.02076085735,29.6323,29.6689,29.6323,29.6628,134665.0208
2014-01-09 14:50:00,48.57,48.66,48.57,48.65,68005.83548423297,29.6628,29.7178,29.6628,29.7117,68005.8355
2014-01-09 14:55:00,48.65,48.66,48.56,48.57,40623.9479295253,29.7117,29.7178,29.6567,29.6628,40623.9479
2014-01-09 15:00:00,48.58,48.6,48.57,48.59,35798.45135226125,29.6689,29.6811,29.6628,29.675,35798.4514
2014-01-09 15:05:00,48.6,48.64,48.59,48.6,57232.63382336438,29.6811,29.7055,29.675,29.6811,57232.6338
2014-01-09 15:10:00,48.6,48.69,48.57,48.69,72158.00695769273,29.6811,29.7361,29.6628,29.7361,72158.007
2014-01-09 15:15:00,48.68,48.69,48.64,48.65,71596.9027045225,29.73,29.7361,29.7055,29.7117,71596.9027
2014-01-09 15:20:00,48.64,48.68,48.61,48.67,128492.87397598474,29.7055,29.73,29.6872,29.7239,128492.874
2014-01-09 15:25:00,48.66,48.72,48.65,48.72,93255.52687689372,29.7178,29.7544,29.7117,29.7544,93255.5269
2014-01-09 15:30:00,48.71,48.72,48.65,48.67,94377.7353832342,29.7483,29.7544,29.7117,29.7239,94377.7354
2014-01-09 15:35:00,48.67,48.67,48.6,48.66,103804.2868364942,29.7239,29.7239,29.6811,29.7178,103804.2868
2014-01-09 15:40:00,48.66,48.66,48.6,48.62,101223.20727191112,29.7178,29.7178,29.6811,29.6933,101223.2073
2014-01-09 15:45:00,48.61,48.63,48.56,48.6,102794.29918078778,29.6872,29.6994,29.6567,29.6811,102794.2992
2014-01-09 15:50:00,48.6,48.65,48.57,48.59,191112.1086297834,29.6811,29.7117,29.6628,29.675,191112.1086
2014-01-09 15:55:00,48.59,48.64,48.59,48.62,256649.08540006733,29.675,29.7055,29.675,29.6933,256649.0854
2014-01-10 09:30:00,48.61,48.74,48.01,48.06,189541.0167209068,29.6872,29.7666,29.3208,29.3513,189541.0167
2014-01-10 09:35:00,48.02,48.14,47.96,48.1,137021.65862417236,29.3269,29.4002,29.2903,29.3758,137021.6586
2014-01-10 09:40:00,48.12,48.13,47.94,47.96,119627.42677589496,29.388,29.3941,29.278,29.2903,119627.4268
2014-01-10 09:45:00,47.95,48.07,47.95,48.0,61609.24699809224,29.2842,29.3574,29.2842,29.3147,61609.247
2014-01-10 09:50:00,48.02,48.21,48.02,48.09,154191.4487711817,29.3269,29.4429,29.3269,29.3697,154191.4488
2014-01-10 09:55:00,48.1,48.16,48.05,48.08,72270.22780832679,29.3758,29.4124,29.3452,29.3635,72270.2278
2014-01-10 10:00:00,48.08,48.09,47.78,47.91,282796.5435978005,29.3635,29.3697,29.1803,29.2597,282796.5436
2014-01-10 10:05:00,47.91,47.97,47.77,47.96,113567.50084165638,29.2597,29.2964,29.1742,29.2903,113567.5008
2014-01-10 10:10:00,47.97,48.04,47.88,48.04,72045.78610705868,29.2964,29.3391,29.2414,29.3391,72045.7861
2014-01-10 10:15:00,48.04,48.13,47.99,48.09,106048.70384917516,29.3391,29.3941,29.3086,29.3697,106048.7038
2014-01-10 10:20:00,48.09,48.09,48.03,48.04,56671.529570194136,29.3697,29.3697,29.333,29.3391,56671.5296
2014-01-10 10:25:00,48.04,48.07,48.01,48.05,51509.37044102794,29.3391,29.3574,29.3208,29.3452,51509.3704
2014-01-10 10:30:00,48.07,48.08,47.99,47.99,48928.29087644485,29.3574,29.3635,29.3086,29.3086,48928.2909
2014-01-10 10:35:00,48.0,48.05,47.97,48.01,54988.21681068342,29.3147,29.3452,29.2964,29.3208,54988.2168
2014-01-10 10:40:00,48.01,48.02,47.97,47.98,39838.40197508697,29.3208,29.3269,29.2964,29.3025,39838.402
2014-01-10 10:45:00,47.99,48.08,47.99,48.06,59701.49253731343,29.3086,29.3635,29.3086,29.3513,59701.4925
2014-01-10 10:50:00,48.06,48.09,48.05,48.07,50948.2661878577,29.3513,29.3697,29.3452,29.3574,50948.2662
2014-01-10 10:55:00,48.07,48.09,48.04,48.06,37369.54326113792,29.3574,29.3697,29.3391,29.3513,37369.5433
2014-01-10 11:00:00,48.05,48.11,48.05,48.08,52743.79979800247,29.3452,29.3819,29.3452,29.3635,52743.7998
2014-01-10 11:05:00,48.08,48.13,48.04,48.11,64751.43081584558,29.3635,29.3941,29.3391,29.3819,64751.4308
2014-01-10 11:10:00,48.12,48.16,48.1,48.13,75412.41162608012,29.388,29.4124,29.3758,29.3941,75412.4116
2014-01-10 11:15:00,48.12,48.13,48.07,48.1,39726.18112445292,29.388,29.3941,29.3574,29.3758,39726.1811
2014-01-10 11:20:00,48.1,48.1,48.03,48.07,45786.1070586915,29.3758,29.3758,29.333,29.3574,45786.1071
2014-01-10 11:25:00,48.08,48.08,48.04,48.08,48479.40747390865,29.3635,29.3635,29.3391,29.3635,48479.4075
2014-01-10 11:30:00,48.08,48.23,48.08,48.18,138031.6462798788,29.3635,29.4552,29.3635,29.4246,138031.6463
2014-01-10 11:35:00,48.18,48.28,48.16,48.24,75636.85332734822,29.4246,29.4857,29.4124,29.4613,75636.8533
2014-01-10 11:40:00,48.24,48.24,48.18,48.22,56895.97127146224,29.4613,29.4613,29.4246,29.449,56895.9713
2014-01-10 11:45:00,48.22,48.22,48.16,48.19,55437.100213219615,29.449,29.449,29.4124,29.4307,55437.1002
2014-01-10 11:50:00,48.2,48.2,48.14,48.16,27157.445853439567,29.4368,29.4368,29.4002,29.4124,27157.4459
2014-01-10 11:55:00,48.16,48.19,48.14,48.19,16496.465043205026,29.4124,29.4307,29.4002,29.4307,16496.465
2014-01-10 12:00:00,48.19,48.2,48.15,48.16,29738.525418022666,29.4307,29.4368,29.4063,29.4124,29738.5254
2014-01-10 12:05:00,48.16,48.17,48.13,48.17,16496.465043205026,29.4124,29.4185,29.3941,29.4185,16496.465
2014-01-10 12:10:00,48.18,48.19,48.13,48.13,10885.422511502637,29.4246,29.4307,29.3941,29.3941,10885.4225
2014-01-10 12:15:00,48.14,48.22,48.14,48.21,30411.85052182696,29.4002,29.449,29.4002,29.4429,30411.8505
2014-01-10 12:20:00,48.22,48.22,48.16,48.2,21770.84502300528,29.449,29.449,29.4124,29.4368,21770.845
2014-01-10 12:25:00,48.2,48.24,48.16,48.19,40175.06452698911,29.4368,29.4613,29.4124,29.4307,40175.0645
2014-01-10 12:30:00,48.19,48.2,48.18,48.2,9426.551453260015,29.4307,29.4368,29.4246,29.4368,9426.5515
2014-01-10 12:35:00,48.2,48.22,48.18,48.18,23454.15778251599,29.4368,29.449,29.4246,29.4246,23454.1578
2014-01-10 12:40:00,48.19,48.29,48.17,48.27,125350.6901582314,29.4307,29.4918,29.4185,29.4796,125350.6902
2014-01-10 12:45:00,48.27,48.27,48.22,48.23,26147.458197733136,29.4796,29.4796,29.449,29.4552,26147.4582
2014-01-10 12:50:00,48.24,48.24,48.11,48.16,58242.62147907081,29.4613,29.4613,29.3819,29.4124,58242.6215
2014-01-10 12:55:00,48.16,48.17,48.13,48.13,16496.465043205026,29.4124,29.4185,29.3941,29.3941,16496.465
2014-01-10 13:00:00,48.13,48.15,48.07,48.07,52070.47469419818,29.3941,29.4063,29.3574,29.3574,52070.4747
2014-01-10 13:05:00,48.07,48.09,48.05,48.07,30636.29222309505,29.3574,29.3697,29.3452,29.3574,30636.2922
2014-01-10 13:10:00,48.08,48.1,48.07,48.07,22556.390977443607,29.3635,29.3758,29.3574,29.3574,22556.391
2014-01-10 13:15:00,48.07,48.09,48.05,48.07,18404.21950398384,29.3574,29.3697,29.3452,29.3574,18404.2195
2014-01-10 13:20:00,48.07,48.09,48.05,48.08,45000.56110425317,29.3574,29.3697,29.3452,29.3635,45000.5611
2014-01-10 13:25:00,48.08,48.13,48.06,48.11,48703.84917517674,29.3635,29.3941,29.3513,29.3819,48703.8492
2014-01-10 13:30:00,48.12,48.12,48.05,48.07,35798.45135226125,29.388,29.388,29.3452,29.3574,35798.4514
2014-01-10 13:35:00,48.07,48.13,48.07,48.12,53304.90405117271,29.3574,29.3941,29.3574,29.388,53304.9041
2014-01-10 13:40:00,48.12,48.15,48.1,48.15,45449.44450678936,29.388,29.4063,29.3758,29.4063,45449.4445
2014-01-10 13:45:00,48.15,48.17,48.12,48.13,26933.00415217147,29.4063,29.4185,29.388,29.3941,26933.0042
2014-01-10 13:50:00,48.14,48.16,48.13,48.14,18291.99865334979,29.4002,29.4124,29.3941,29.4002,18291.9987
2014-01-10 13:55:00,48.14,48.15,48.06,48.07,44102.79429918079,29.4002,29.4063,29.3513,29.3574,44102.7943
2014-01-10 14:00:00,48.07,48.11,48.07,48.09,21995.28672427337,29.3574,29.3819,29.3574,29.3697,21995.2867
2014-01-10 14:05:00,48.09,48.13,48.08,48.12,30411.85052182696,29.3697,29.3941,29.3635,29.388,30411.8505
2014-01-10 14:10:00,48.12,48.12,48.07,48.08,35012.90539782291,29.388,29.388,29.3574,29.3635,35012.9054
2014-01-10 14:15:00,48.08,48.12,48.07,48.1,44102.79429918079,29.3635,29.388,29.3574,29.3758,44102.7943
2014-01-10 14:20:00,48.09,48.11,48.07,48.1,63292.55975760296,29.3697,29.3819,29.3574,29.3758,63292.5598
2014-01-10 14:25:00,48.09,48.12,48.08,48.11,34339.580294018626,29.3697,29.388,29.3635,29.3819,34339.5803
2014-01-10 14:30:00,48.11,48.12,48.08,48.1,28279.654359780045,29.3819,29.388,29.3635,29.3758,28279.6544
2014-01-10 14:35:00,48.1,48.12,48.08,48.12,38716.19346874649,29.3758,29.388,29.3635,29.388,38716.1935
2014-01-10 14:40:00,48.12,48.13,48.08,48.12,59813.71338794748,29.388,29.3941,29.3635,29.388,59813.7134
2014-01-10 14:45:00,48.12,48.15,48.11,48.12,216361.80002244416,29.388,29.4063,29.3819,29.388,216361.8
2014-01-10 14:50:00,48.13,48.17,48.12,48.14,50162.72023341936,29.3941,29.4185,29.388,29.4002,50162.7202
2014-01-10 14:55:00,48.14,48.16,48.12,48.15,58242.62147907081,29.4002,29.4124,29.388,29.4063,58242.6215
2014-01-10 15:00:00,48.15,48.21,48.14,48.2,75075.74907417798,29.4063,29.4429,29.4002,29.4368,75075.7491
2014-01-10 15:05:00,48.21,48.23,48.17,48.2,62731.45550443272,29.4429,29.4552,29.4185,29.4368,62731.4555
2014-01-10 15:10:00,48.2,48.24,48.18,48.22,78442.3745931994,29.4368,29.4613,29.4246,29.449,78442.3746
2014-01-10 15:15:00,48.22,48.26,48.2,48.22,88766.69285153181,29.449,29.4735,29.4368,29.449,88766.6929
2014-01-10 15:20:00,48.22,48.24,48.19,48.21,72606.89036022892,29.449,29.4613,29.4307,29.4429,72606.8904
2014-01-10 15:25:00,48.21,48.23,48.19,48.19,49826.05768151722,29.4429,29.4552,29.4307,29.4307,49826.0577
2014-01-10 15:30:00,48.2,48.23,48.18,48.2,95387.72303894065,29.4368,29.4552,29.4246,29.4368,95387.723
2014-01-10 15:35:00,48.2,48.24,48.16,48.22,200763.1017843116,29.4368,29.4613,29.4124,29.449,200763.1018
2014-01-10 15:40:00,48.22,48.24,48.2,48.21,71709.12355515655,29.449,29.4613,29.4368,29.4429,71709.1236
2014-01-10 15:45:00,48.22,48.22,48.13,48.13,105375.37874537088,29.449,29.449,29.3941,29.3941,105375.3787
2014-01-10 15:50:00,48.14,48.19,48.14,48.16,114801.9301986309,29.4002,29.4307,29.4002,29.4124,114801.9302
2014-01-10 15:55:00,48.16,48.21,48.15,48.2,243968.12927841992,29.4124,29.4429,29.4063,29.4368,243968.1293
2014-01-13 09:30:00,48.03,48.4,47.95,48.36,102120.9740769835,29.333,29.559,29.2842,29.5345,102120.9741
2014-01-13 09:35:00,48.32,48.47,48.11,48.11,102120.9740769835,29.5101,29.6017,29.3819,29.3819,102120.9741
2014-01-13 09:40:00,48.12,48.24,48.12,48.2,50387.161934687465,29.388,29.4613,29.388,29.4368,50387.1619
2014-01-13 09:45:00,48.19,48.24,48.05,48.2,46347.21131186174,29.4307,29.4613,29.3452,29.4368,46347.2113
2014-01-13 09:50:00,48.2,48.2,48.06,48.13,64414.76826394344,29.4368,29.4368,29.3513,29.3941,64414.7683
2014-01-13 09:55:00,48.12,48.12,47.96,47.96,52968.24149927056,29.388,29.388,29.2903,29.2903,52968.2415
2014-01-13 10:00:00,47.96,48.12,47.95,47.99,73953.5405678375,29.2903,29.388,29.2842,29.3086,73953.5406
2014-01-13 10:05:00,47.99,48.09,47.98,48.06,25025.24969139266,29.3086,29.3697,29.3025,29.3513,25025.2497
2014-01-13 10:10:00,48.06,48.07,48.0,48.01,41746.156435865785,29.3513,29.3574,29.3147,29.3208,41746.1564
2014-01-13 10:15:00,48.01,48.11,48.01,48.1,146784.8726293345,29.3208,29.3819,29.3208,29.3758,146784.8726
2014-01-13 10:20:00,48.09,48.16,48.07,48.13,36359.55560543149,29.3697,29.4124,29.3574,29.3941,36359.5556
2014-01-13 10:25:00,48.13,48.16,48.12,48.14,27381.887554707664,29.3941,29.4124,29.388,29.4002,27381.8876
2014-01-13 10:30:00,48.14,48.22,48.12,48.21,50162.72023341936,29.4002,29.449,29.388,29.4429,50162.7202
2014-01-13 10:35:00,48.21,48.22,48.16,48.2,30411.85052182696,29.4429,29.449,29.4124,29.4368,30411.8505
2014-01-13 10:40:00,48.19,48.24,48.15,48.24,39052.85602064864,29.4307,29.4613,29.4063,29.4613,39052.856
2014-01-13 10:45:00,48.24,48.32,48.23,48.31,49377.17427898103,29.4613,29.5101,29.4552,29.504,49377.1743
2014-01-13 10:50:00,48.3,48.38,48.3,48.34,83716.75457299966,29.4979,29.5468,29.4979,29.5223,83716.7546
2014-01-13 10:55:00,48.34,48.39,48.34,48.39,94153.2936819661,29.5223,29.5529,29.5223,29.5529,94153.2937
2014-01-13 11:00:00,48.39,48.39,48.3,48.32,108293.12086185612,29.5529,29.5529,29.4979,29.5101,108293.1209
2014-01-13 11:05:00,48.32,48.33,48.22,48.24,63292.55975760296,29.5101,29.5162,29.449,29.4613,63292.5598
2014-01-13 11:10:00,48.23,48.28,48.23,48.24,51958.25384356413,29.4552,29.4857,29.4552,29.4613,51958.2538
2014-01-13 11:15:00,48.24,48.24,48.1,48.12,51733.81214229604,29.4613,29.4613,29.3758,29.388,51733.8121
2014-01-13 11:20:00,48.13,48.13,48.07,48.09,27494.10840534171,29.3941,29.3941,29.3574,29.3697,27494.1084
2014-01-13 11:25:00,48.09,48.12,48.04,48.07,34788.46369655482,29.3697,29.388,29.3391,29.3574,34788.4637
2014-01-13 11:30:00,48.07,48.1,48.06,48.07,38716.19346874649,29.3574,29.3758,29.3513,29.3574,38716.1935
2014-01-13 11:35:00,48.07,48.1,48.05,48.07,16159.802491302884,29.3574,29.3758,29.3452,29.3574,16159.8025
2014-01-13 11:40:00,48.06,48.09,48.06,48.08,28055.21265851195,29.3513,29.3697,29.3513,29.3635,28055.2127
2014-01-13 11:45:00,48.07,48.08,48.03,48.05,13803.16462798788,29.3574,29.3635,29.333,29.3452,13803.1646
2014-01-13 11:50:00,48.04,48.05,47.99,48.04,48703.84917517674,29.3391,29.3452,29.3086,29.3391,48703.8492
2014-01-13 11:55:00,48.03,48.04,47.98,48.02,49938.27853215127,29.333,29.3391,29.3025,29.3269,49938.2785
2014-01-13 12:00:00,48.01,48.02,47.98,48.01,61609.24699809224,29.3208,29.3269,29.3025,29.3208,61609.247
2014-01-13 12:05:00,48.0,48.01,47.91,47.93,17057.569296375266,29.3147,29.3208,29.2597,29.2719,17057.5693
2014-01-13 12:10:00,47.93,47.93,47.87,47.89,32207.38413197172,29.2719,29.2719,29.2353,29.2475,32207.3841
2014-01-13 12:15:00,47.88,47.91,47.85,47.85,27606.32925597576,29.2414,29.2597,29.2231,29.2231,27606.3293
2014-01-13 12:20:00,47.85,47.87,47.81,47.82,45000.56110425317,29.2231,29.2353,29.1986,29.2048,45000.5611
2014-01-13 12:25:00,47.82,47.82,47.75,47.82,49826.05768151722,29.2048,29.2048,29.162,29.2048,49826.0577
2014-01-13 12:30:00,47.82,47.82,47.75,47.81,41297.27303332959,29.2048,29.2048,29.162,29.1986,41297.273
2014-01-13 12:35:00,47.81,47.82,47.71,47.74,41746.156435865785,29.1986,29.2048,29.1376,29.1559,41746.1564
2014-01-13 12:40:00,47.74,47.75,47.69,47.7,33441.813488946245,29.1559,29.162,29.1254,29.1315,33441.8135
2014-01-13 12:45:00,47.7,47.75,47.67,47.69,22668.611828077657,29.1315,29.162,29.1131,29.1254,22668.6118
2014-01-13 12:50:00,47.69,47.7,47.64,47.65,31309.617326899337,29.1254,29.1315,29.0948,29.1009,31309.6173
2014-01-13 12:55:00,47.65,47.67,47.59,47.63,73055.77376276512,29.1009,29.1131,29.0643,29.0887,73055.7738
2014-01-13 13:00:00,47.62,47.63,47.58,47.59,43092.80664347435,29.0826,29.0887,29.0582,29.0643,43092.8066
2014-01-13 13:05:00,47.59,47.7,47.59,47.66,34564.02199528672,29.0643,29.1315,29.0643,29.107,34564.022
2014-01-13 13:10:00,47.65,47.65,47.54,47.55,47469.41981820222,29.1009,29.1009,29.0338,29.0399,47469.4198
2014-01-13 13:15:00,47.56,47.56,47.4,47.42,133093.9288519807,29.046,29.046,28.9483,28.9605,133093.9289
2014-01-13 13:20:00,47.42,47.49,47.41,47.49,106834.24980361352,28.9605,29.0032,28.9544,29.0032,106834.2498
2014-01-13 13:25:00,47.5,47.64,47.5,47.62,66883.62697789249,29.0093,29.0948,29.0093,29.0826,66883.627
2014-01-13 13:30:00,47.61,47.62,47.5,47.51,38491.7517674784,29.0765,29.0826,29.0093,29.0154,38491.7518
2014-01-13 13:35:00,47.51,47.53,47.5,47.5,27830.77095724385,29.0154,29.0276,29.0093,29.0093,27830.771
2014-01-13 13:40:00,47.5,47.56,47.47,47.54,28279.654359780045,29.0093,29.046,28.991,29.0338,28279.6544
2014-01-13 13:45:00,47.53,47.56,47.46,47.53,33441.813488946245,29.0276,29.046,28.9849,29.0276,33441.8135
2014-01-13 13:50:00,47.52,47.53,47.51,47.51,20985.29906856694,29.0215,29.0276,29.0154,29.0154,20985.2991
2014-01-13 13:55:00,47.52,47.54,47.5,47.53,25923.016496465043,29.0215,29.0338,29.0093,29.0276,25923.0165
2014-01-13 14:00:00,47.53,47.56,47.51,47.51,46459.43216249579,29.0276,29.046,29.0154,29.0154,46459.4322
2014-01-13 14:05:00,47.52,47.62,47.5,47.61,69128.04399057344,29.0215,29.0826,29.0093,29.0765,69128.044
2014-01-13 14:10:00,47.62,47.68,47.59,47.66,66995.84782852653,29.0826,29.1193,29.0643,29.107,66995.8478
2014-01-13 14:15:00,47.65,47.65,47.55,47.58,66771.40612725844,29.1009,29.1009,29.0399,29.0582,66771.4061
2014-01-13 14:20:00,47.59,47.62,47.49,47.51,36583.99730669958,29.0643,29.0826,29.0032,29.0154,36583.9973
2014-01-13 14:25:00,47.52,47.53,47.48,47.49,22893.05352934575,29.0215,29.0276,28.9971,29.0032,22893.0535
2014-01-13 14:30:00,47.48,47.49,47.43,47.49,64751.43081584558,28.9971,29.0032,28.9666,29.0032,64751.4308
2014-01-13 14:35:00,47.49,47.5,47.44,47.45,33554.03433958029,29.0032,29.0093,28.9727,28.9788,33554.0343
2014-01-13 14:40:00,47.44,47.51,47.44,47.48,54875.995960049375,28.9727,29.0154,28.9727,28.9971,54875.996
2014-01-13 14:45:00,47.47,47.48,47.38,47.42,55437.100213219615,28.991,28.9971,28.936,28.9605,55437.1002
2014-01-13 14:50:00,47.42,47.42,47.34,47.42,69240.26484120749,28.9605,28.9605,28.9116,28.9605,69240.2648
2014-01-13 14:55:00,47.41,47.48,47.41,47.46,55661.54191448771,28.9544,28.9971,28.9544,28.9849,55661.5419
2014-01-13 15:00:00,47.46,47.46,47.35,47.37,68791.3814386713,28.9849,28.9849,28.9177,28.9299,68791.3814
2014-01-13 15:05:00,47.38,47.41,47.28,47.33,119515.2059252609,28.936,28.9544,28.875,28.9055,119515.2059
2014-01-13 15:10:00,47.34,47.38,47.32,47.36,66434.7435753563,28.9116,28.936,28.8994,28.9238,66434.7436
2014-01-13 15:15:00,47.36,47.38,47.29,47.32,62955.897205700814,28.9238,28.936,28.8811,28.8994,62955.8972
2014-01-13 15:20:00,47.33,47.33,47.25,47.28,79901.24565144203,28.9055,28.9055,28.8566,28.875,79901.2457
2014-01-13 15:25:00,47.28,47.31,47.26,47.27,54875.995960049375,28.875,28.8933,28.8628,28.8689,54875.996
2014-01-13 15:30:00,47.28,47.29,47.23,47.23,74626.86567164179,28.875,28.8811,28.8444,28.8444,74626.8657
2014-01-13 15:35:00,47.24,47.26,47.22,47.24,131859.49949500617,28.8505,28.8628,28.8383,28.8505,131859.4995
2014-01-13 15:40:00,47.23,47.23,47.15,47.16,115924.13870497138,28.8444,28.8444,28.7956,28.8017,115924.1387
2014-01-13 15:45:00,47.16,47.3,47.14,47.19,199192.0098754349,28.8017,28.8872,28.7895,28.82,199192.0099
2014-01-13 15:50:00,47.2,47.26,47.18,47.21,186062.1703512513,28.8261,28.8628,28.8139,28.8322,186062.1704
2014-01-13 15:55:00,47.21,47.21,47.13,47.19,399955.1116597464,28.8322,28.8322,28.7834,28.82,399955.1117
2014-01-14 09:30:00,47.7,47.9,47.69,47.78,137807.2045786107,29.1315,29.2536,29.1254,29.1803,137807.2046
2014-01-14 09:35:00,47.78,47.78,47.42,47.42,64863.65166647963,29.1803,29.1803,28.9605,28.9605,64863.6517
2014-01-14 09:40:00,47.38,47.47,47.32,47.39,68342.4980361351,28.936,28.991,28.8994,28.9421,68342.498
2014-01-14 09:45:00,47.4,47.5,47.25,47.33,60823.70104365391,28.9483,29.0093,28.8566,28.9055,60823.701
2014-01-14 09:50:00,47.34,47.34,47.2,47.23,77993.49119066322,28.9116,28.9116,28.8261,28.8444,77993.4912
2014-01-14 09:55:00,47.22,47.37,47.17,47.34,77320.16608685894,28.8383,28.9299,28.8078,28.9116,77320.1661
2014-01-14 10:00:00,47.33,47.41,47.29,47.29,76310.1784311525,28.9055,28.9544,28.8811,28.8811,76310.1784
2014-01-14 10:05:00,47.3,47.36,47.27,47.34,66098.08102345416,28.8872,28.9238,28.8689,28.9116,66098.081
2014-01-14 10:10:00,47.34,47.34,47.26,47.26,40960.61048142744,28.9116,28.9116,28.8628,28.8628,40960.6105
2014-01-14 10:15:00,47.26,47.39,47.26,47.39,36808.43900796768,28.8628,28.9421,28.8628,28.9421,36808.439
2014-01-14 10:20:00,47.39,47.44,47.25,47.26,42756.14409157221,28.9421,28.9727,28.8566,28.8628,42756.1441
2014-01-14 10:25:00,47.26,47.34,47.24,47.32,37593.984962406015,28.8628,28.9116,28.8505,28.8994,37593.985
2014-01-14 10:30:00,47.31,47.41,47.26,47.3,54314.891706879134,28.8933,28.9544,28.8628,28.8872,54314.8917
2014-01-14 10:35:00,47.29,47.34,47.29,47.29,26933.00415217147,28.8811,28.9116,28.8811,28.8811,26933.0042
2014-01-14 10:40:00,47.29,47.34,47.27,47.31,74626.86567164179,28.8811,28.9116,28.8689,28.8933,74626.8657
2014-01-14 10:45:00,47.31,47.31,47.13,47.13,103692.06598586016,28.8933,28.8933,28.7834,28.7834,103692.066
2014-01-14 10:50:00,47.13,47.17,47.12,47.16,85175.62563124228,28.7834,28.8078,28.7773,28.8017,85175.6256
2014-01-14 10:55:00,47.17,47.36,47.15,47.3,175625.6312422848,28.8078,28.9238,28.7956,28.8872,175625.6312
2014-01-14 11:00:00,47.3,47.42,47.3,47.42,132645.0454494445,28.8872,28.9605,28.8872,28.9605,132645.0454
2014-01-14 11:05:00,47.42,47.5,47.4,47.47,44888.34025361912,28.9605,29.0093,28.9483,28.991,44888.3403
2014-01-14 11:10:00,47.47,47.5,47.45,47.48,22444.17012680956,28.991,29.0093,28.9788,28.9971,22444.1701
2014-01-14 11:15:00,47.47,47.58,47.45,47.56,63741.44316013915,28.991,29.0582,28.9788,29.046,63741.4432
2014-01-14 11:20:00,47.55,47.56,47.43,47.44,31421.838177533384,29.0399,29.046,28.9666,28.9727,31421.8382
2014-01-14 11:25:00,47.45,47.46,47.38,47.41,26820.783301537424,28.9788,28.9849,28.936,28.9544,26820.7833
2014-01-14 11:30:00,47.42,47.44,47.39,47.43,23454.15778251599,28.9605,28.9727,28.9421,28.9666,23454.1578
2014-01-14 11:35:00,47.43,47.43,47.4,47.42,22893.05352934575,28.9666,28.9666,28.9483,28.9605,22893.0535
2014-01-14 11:40:00,47.42,47.44,47.42,47.43,47918.30322073841,28.9605,28.9727,28.9605,28.9666,47918.3032
2014-01-14 11:45:00,47.44,47.44,47.42,47.44,18179.777802715744,28.9727,28.9727,28.9605,28.9727,18179.7778
2014-01-14 11:50:00,47.44,47.53,47.44,47.53,37145.10155986982,28.9727,29.0276,28.9727,29.0276,37145.1016
2014-01-14 11:55:00,47.53,47.58,47.5,47.58,29626.30456738862,29.0276,29.0582,29.0093,29.0582,29626.3046
2014-01-14 12:00:00,47.58,47.59,47.55,47.59,30860.733924363147,29.0582,29.0643,29.0399,29.0643,30860.7339
2014-01-14 12:05:00,47.58,47.61,47.58,47.59,35012.90539782291,29.0582,29.0765,29.0582,29.0643,35012.9054
2014-01-14 12:10:00,47.58,47.64,47.58,47.64,16720.906744473123,29.0582,29.0948,29.0582,29.0948,16720.9067
2014-01-14 12:15:00,47.64,47.66,47.64,47.66,26708.562450903377,29.0948,29.107,29.0948,29.107,26708.5625
2014-01-14 12:20:00,47.66,47.73,47.65,47.67,51958.25384356413,29.107,29.1498,29.1009,29.1131,51958.2538
2014-01-14 12:25:00,47.66,47.69,47.66,47.69,15149.814835596451,29.107,29.1254,29.107,29.1254,15149.8148
2014-01-14 12:30:00,47.69,47.75,47.68,47.74,32319.604982605768,29.1254,29.162,29.1193,29.1559,32319.605
2014-01-14 12:35:00,47.74,47.78,47.72,47.78,21434.18247110313,29.1559,29.1803,29.1437,29.1803,21434.1825
2014-01-14 12:40:00,47.79,47.85,47.76,47.84,30524.071372461003,29.1864,29.2231,29.1681,29.217,30524.0714
2014-01-14 12:45:00,47.83,47.85,47.82,47.83,24127.48288632028,29.2109,29.2231,29.2048,29.2109,24127.4829
2014-01-14 12:50:00,47.83,47.86,47.82,47.83,26147.458197733136,29.2109,29.2292,29.2048,29.2109,26147.4582
2014-01-14 12:55:00,47.83,47.83,47.73,47.74,28616.31691168219,29.2109,29.2109,29.1498,29.1559,28616.3169
2014-01-14 13:00:00,47.74,47.77,47.74,47.75,28616.31691168219,29.1559,29.1742,29.1559,29.162,28616.3169
2014-01-14 13:05:00,47.74,47.79,47.73,47.79,12456.514420379306,29.1559,29.1864,29.1498,29.1864,12456.5144
2014-01-14 13:10:00,47.79,47.8,47.74,47.77,24351.92458758837,29.1864,29.1925,29.1559,29.1742,24351.9246
2014-01-14 13:15:00,47.77,47.83,47.75,47.76,23341.93693188194,29.1742,29.2109,29.162,29.1681,23341.9369
2014-01-14 13:20:00,47.76,47.78,47.73,47.75,19189.76545842217,29.1681,29.1803,29.1498,29.162,19189.7655
2014-01-14 13:25:00,47.74,47.75,47.73,47.75,10324.318258332398,29.1559,29.162,29.1498,29.162,10324.3183
2014-01-14 13:30:00,47.73,47.76,47.7,47.76,23229.71608124789,29.1498,29.1681,29.1315,29.1681,23229.7161
2014-01-14 13:35:00,47.76,47.83,47.75,47.81,54090.45000561104,29.1681,29.2109,29.162,29.1986,54090.45
2014-01-14 13:40:00,47.81,47.83,47.76,47.76,15149.814835596451,29.1986,29.2109,29.1681,29.1681,15149.8148
2014-01-14 13:45:00,47.75,47.76,47.71,47.74,14588.710582426214,29.162,29.1681,29.1376,29.1559,14588.7106
2014-01-14 13:50:00,47.72,47.75,47.71,47.72,19077.544607788124,29.1437,29.162,29.1376,29.1437,19077.5446
2014-01-14 13:55:00,47.71,47.75,47.71,47.75,13466.502076085735,29.1376,29.162,29.1376,29.162,13466.5021
2014-01-14 14:00:00,47.76,47.78,47.67,47.71,42082.818987767925,29.1681,29.1803,29.1131,29.1376,42082.819
2014-01-14 14:05:00,47.71,47.74,47.7,47.72,27269.666704073614,29.1376,29.1559,29.1315,29.1437,27269.6667
2014-01-14 14:10:00,47.73,47.74,47.68,47.68,24800.80799012457,29.1498,29.1559,29.1193,29.1193,24800.808
2014-01-14 14:15:00,47.68,47.73,47.66,47.7,23903.04118505218,29.1193,29.1498,29.107,29.1315,23903.0412
2014-01-14 14:20:00,47.68,47.75,47.67,47.75,25249.69139266076,29.1193,29.162,29.1131,29.162,25249.6914
2014-01-14 14:25:00,47.75,47.82,47.75,47.82,51284.928739759845,29.162,29.2048,29.162,29.2048,51284.9287
2014-01-14 14:30:00,47.82,47.83,47.8,47.83,33666.25519021434,29.2048,29.2109,29.1925,29.2109,33666.2552
2014-01-14 14:35:00,47.82,47.83,47.76,47.78,28952.97946358433,29.2048,29.2109,29.1681,29.1803,28952.9795
2014-01-14 14:40:00,47.78,47.78,47.72,47.73,24464.145438222426,29.1803,29.1803,29.1437,29.1498,24464.1454
2014-01-14 14:45:00,47.73,47.78,47.73,47.76,25025.24969139266,29.1498,29.1803,29.1498,29.1681,25025.2497
2014-01-14 14:50:00,47.77,47.81,47.77,47.78,25474.13309392885,29.1742,29.1986,29.1742,29.1803,25474.1331
2014-01-14 14:55:00,47.77,47.78,47.68,47.71,26933.00415217147,29.1742,29.1803,29.1193,29.1376,26933.0042
2014-01-14 15:00:00,47.7,47.75,47.69,47.73,32207.38413197172,29.1315,29.162,29.1254,29.1498,32207.3841
2014-01-14 15:05:00,47.73,47.78,47.72,47.76,18179.777802715744,29.1498,29.1803,29.1437,29.1681,18179.7778
2014-01-14 15:10:00,47.76,47.78,47.75,47.76,14139.827179890022,29.1681,29.1803,29.162,29.1681,14139.8272
2014-01-14 15:15:00,47.75,47.78,47.72,47.77,49264.95342834698,29.162,29.1803,29.1437,29.1742,49264.9534
2014-01-14 15:20:00,47.77,47.81,47.75,47.81,34115.13859275053,29.1742,29.1986,29.162,29.1986,34115.1386
2014-01-14 15:25:00,47.81,47.83,47.79,47.83,30299.629671192903,29.1986,29.2109,29.1864,29.2109,30299.6297
2014-01-14 15:30:00,47.83,47.83,47.8,47.8,41746.156435865785,29.2109,29.2109,29.1925,29.1925,41746.1564
2014-01-14 15:35:00,47.81,47.82,47.78,47.79,50611.60363595556,29.1986,29.2048,29.1803,29.1864,50611.6036
2014-01-14 15:40:00,47.8,47.82,47.78,47.81,70586.91504881607,29.1925,29.2048,29.1803,29.1986,70586.915
2014-01-14 15:45:00,47.8,47.82,47.8,47.82,186286.6120525193,29.1925,29.2048,29.1925,29.2048,186286.6121
2014-01-14 15:50:00,47.81,47.82,47.73,47.75,126809.56121647402,29.1986,29.2048,29.1498,29.162,126809.5612
2014-01-14 15:55:00,47.75,47.75,47.73,47.75,238357.0867467176,29.162,29.162,29.1498,29.162,238357.0867
2014-01-15 09:30:00,47.88,48.22,47.85,48.21,129390.64078105713,29.2414,29.449,29.2231,29.4429,129390.6408
2014-01-15 09:35:00,48.17,48.25,48.08,48.22,89888.90135787228,29.4185,29.4674,29.3635,29.449,89888.9014
2014-01-15 09:40:00,48.22,48.24,48.09,48.11,145326.0015710919,29.449,29.4613,29.3697,29.3819,145326.0016
2014-01-15 09:45:00,48.12,48.13,47.99,48.0,62619.234653798674,29.388,29.3941,29.3086,29.3147,62619.2347
2014-01-15 09:50:00,48.0,48.04,47.85,47.85,49264.95342834698,29.3147,29.3391,29.2231,29.2231,49264.9534
2014-01-15 09:55:00,47.85,47.95,47.84,47.92,45673.886208057454,29.2231,29.2842,29.217,29.2658,45673.8862
2014-01-15 10:00:00,47.92,48.04,47.92,48.01,66883.62697789249,29.2658,29.3391,29.2658,29.3208,66883.627
2014-01-15 10:05:00,48.02,48.13,48.02,48.09,68230.27718550107,29.3269,29.3941,29.3269,29.3697,68230.2772
2014-01-15 10:10:00,48.09,48.14,48.01,48.02,52968.24149927056,29.3697,29.4002,29.3208,29.3269,52968.2415
2014-01-15 10:15:00,48.02,48.12,48.01,48.11,88430.03029962967,29.3269,29.388,29.3208,29.3819,88430.0303
2014-01-15 10:20:00,48.12,48.12,48.03,48.06,38042.8683649422,29.388,29.388,29.333,29.3513,38042.8684
2014-01-15 10:25:00,48.05,48.11,48.04,48.06,40960.61048142744,29.3452,29.3819,29.3391,29.3513,40960.6105
2014-01-15 10:30:00,48.06,48.16,48.05,48.16,73055.77376276512,29.3513,29.4124,29.3452,29.4124,73055.7738
2014-01-15 10:35:00,48.16,48.19,48.09,48.09,37145.10155986982,29.4124,29.4307,29.3697,29.3697,37145.1016
2014-01-15 10:40:00,48.09,48.16,48.07,48.14,73729.0988665694,29.3697,29.4124,29.3574,29.4002,73729.0989
2014-01-15 10:45:00,48.15,48.16,48.06,48.07,58018.17977780271,29.4063,29.4124,29.3513,29.3574,58018.1798
2014-01-15 10:50:00,48.07,48.1,47.99,48.03,63180.33890696892,29.3574,29.3758,29.3086,29.333,63180.3389
2014-01-15 10:55:00,48.03,48.07,47.99,48.05,27718.550106609808,29.333,29.3574,29.3086,29.3452,27718.5501
2014-01-15 11:00:00,48.06,48.11,48.03,48.11,29626.30456738862,29.3513,29.3819,29.333,29.3819,29626.3046
2014-01-15 11:05:00,48.12,48.27,48.12,48.26,65312.53506901582,29.388,29.4796,29.388,29.4735,65312.5351
2014-01-15 11:10:00,48.26,48.28,48.22,48.23,42756.14409157221,29.4735,29.4857,29.449,29.4552,42756.1441
2014-01-15 11:15:00,48.22,48.24,48.2,48.2,18516.440354617887,29.449,29.4613,29.4368,29.4368,18516.4404
2014-01-15 11:20:00,48.2,48.22,48.12,48.12,39501.73942318482,29.4368,29.449,29.388,29.388,39501.7394
2014-01-15 11:25:00,48.11,48.16,48.11,48.13,95275.50218830658,29.3819,29.4124,29.3819,29.3941,95275.5022
2014-01-15 11:30:00,48.13,48.2,48.12,48.18,29065.20031421838,29.3941,29.4368,29.388,29.4246,29065.2003
2014-01-15 11:35:00,48.18,48.18,48.12,48.18,58354.84232970486,29.4246,29.4246,29.388,29.4246,58354.8423
2014-01-15 11:40:00,48.17,48.24,48.16,48.23,28279.654359780045,29.4185,29.4613,29.4124,29.4552,28279.6544
2014-01-15 11:45:00,48.22,48.28,48.21,48.26,20087.532263494555,29.449,29.4857,29.4429,29.4735,20087.5323
2014-01-15 11:50:00,48.27,48.27,48.19,48.24,32544.04668387386,29.4796,29.4796,29.4307,29.4613,32544.0467
2014-01-15 11:55:00,48.24,48.3,48.24,48.29,59028.167433509145,29.4613,29.4979,29.4613,29.4918,59028.1674
2014-01-15 12:00:00,48.29,48.39,48.29,48.37,54202.67085624509,29.4918,29.5529,29.4918,29.5407,54202.6709
2014-01-15 12:05:00,48.37,48.44,48.35,48.42,55324.87936258557,29.5407,29.5834,29.5284,29.5712,55324.8794
2014-01-15 12:10:00,48.43,48.44,48.4,48.41,63741.44316013915,29.5773,29.5834,29.559,29.5651,63741.4432
2014-01-15 12:15:00,48.41,48.45,48.4,48.43,28391.87521041409,29.5651,29.5895,29.559,29.5773,28391.8752
2014-01-15 12:20:00,48.43,48.46,48.42,48.45,34339.580294018626,29.5773,29.5956,29.5712,29.5895,34339.5803
2014-01-15 12:25:00,48.44,48.47,48.4,48.4,47918.30322073841,29.5834,29.6017,29.559,29.559,47918.3032
2014-01-15 12:30:00,48.41,48.43,48.38,48.41,39277.29772191673,29.5651,29.5773,29.5468,29.5651,39277.2977
2014-01-15 12:35:00,48.41,48.48,48.41,48.43,68903.60228930535,29.5651,29.6078,29.5651,29.5773,68903.6023
2014-01-15 12:40:00,48.42,48.43,48.34,48.34,35910.67220289529,29.5712,29.5773,29.5223,29.5223,35910.6722
2014-01-15 12:45:00,48.35,48.38,48.32,48.34,25923.016496465043,29.5284,29.5468,29.5101,29.5223,25923.0165
2014-01-15 12:50:00,48.33,48.38,48.33,48.37,52070.47469419818,29.5162,29.5468,29.5162,29.5407,52070.4747
2014-01-15 12:55:00,48.36,48.39,48.35,48.38,25810.795645831,29.5345,29.5529,29.5284,29.5468,25810.7956
2014-01-15 13:00:00,48.39,48.39,48.33,48.36,25025.24969139266,29.5529,29.5529,29.5162,29.5345,25025.2497
2014-01-15 13:05:00,48.37,48.4,48.33,48.34,21883.06587363932,29.5407,29.559,29.5162,29.5223,21883.0659
2014-01-15 13:10:00,48.33,48.4,48.32,48.38,30748.513073729097,29.5162,29.559,29.5101,29.5468,30748.5131
2014-01-15 13:15:00,48.39,48.4,48.34,48.4,24464.145438222426,29.5529,29.559,29.5223,29.559,24464.1454
2014-01-15 13:20:00,48.4,48.43,48.39,48.4,27045.22500280552,29.559,29.5773,29.5529,29.559,27045.225
2014-01-15 13:25:00,48.39,48.4,48.3,48.31,28167.433509146,29.5529,29.559,29.4979,29.504,28167.4335
2014-01-15 13:30:00,48.32,48.34,48.3,48.32,58803.72573224104,29.5101,29.5223,29.4979,29.5101,58803.7257
2014-01-15 13:35:00,48.32,48.37,48.32,48.32,24351.92458758837,29.5101,29.5407,29.5101,29.5101,24351.9246
2014-01-15 13:40:00,48.32,48.34,48.29,48.32,19526.42801032432,29.5101,29.5223,29.4918,29.5101,19526.428
2014-01-15 13:45:00,48.33,48.34,48.27,48.29,31085.17562563124,29.5162,29.5223,29.4796,29.4918,31085.1756
2014-01-15 13:50:00,48.29,48.34,48.28,48.32,29177.42116485243,29.4918,29.5223,29.4857,29.5101,29177.4212
2014-01-15 13:55:00,48.32,48.32,48.3,48.32,19638.648860958365,29.5101,29.5101,29.4979,29.5101,19638.6489
2014-01-15 14:00:00,48.32,48.35,48.27,48.35,37593.984962406015,29.5101,29.5284,29.4796,29.5284,37593.985
2014-01-15 14:05:00,48.35,48.36,48.32,48.34,20424.1948153967,29.5284,29.5345,29.5101,29.5223,20424.1948
2014-01-15 14:10:00,48.34,48.34,48.29,48.3,18067.556952081697,29.5223,29.5223,29.4918,29.4979,18067.557
2014-01-15 14:15:00,48.3,48.38,48.3,48.37,37818.42666367411,29.4979,29.5468,29.4979,29.5407,37818.4267
2014-01-15 14:20:00,48.37,48.42,48.36,48.42,26259.679048367187,29.5407,29.5712,29.5345,29.5712,26259.679
2014-01-15 14:25:00,48.42,48.44,48.33,48.34,27942.9918078779,29.5712,29.5834,29.5162,29.5223,27942.9918
2014-01-15 14:30:00,48.35,48.36,48.33,48.34,25137.470542026706,29.5284,29.5345,29.5162,29.5223,25137.4705
2014-01-15 14:35:00,48.35,48.37,48.32,48.33,25810.795645831,29.5284,29.5407,29.5101,29.5162,25810.7956
2014-01-15 14:40:00,48.33,48.4,48.32,48.39,32095.16328133767,29.5162,29.559,29.5101,29.5529,32095.1633
2014-01-15 14:45:00,48.39,48.4,48.35,48.4,29962.967119290763,29.5529,29.559,29.5284,29.559,29962.9671
2014-01-15 14:50:00,48.41,48.43,48.38,48.39,27157.445853439567,29.5651,29.5773,29.5468,29.5529,27157.4459
2014-01-15 14:55:00,48.39,48.41,48.36,48.4,20760.85736729884,29.5529,29.5651,29.5345,29.559,20760.8574
2014-01-15 15:00:00,48.4,48.4,48.39,48.39,18067.556952081697,29.559,29.559,29.5529,29.5529,18067.557
2014-01-15 15:05:00,48.39,48.4,48.39,48.4,28167.433509146,29.5529,29.559,29.5529,29.559,28167.4335
2014-01-15 15:10:00,48.4,48.4,48.37,48.39,47918.30322073841,29.559,29.559,29.5407,29.5529,47918.3032
2014-01-15 15:15:00,48.39,48.4,48.34,48.34,35574.00965099315,29.5529,29.559,29.5223,29.5223,35574.0097
2014-01-15 15:20:00,48.34,48.35,48.3,48.33,46908.31556503198,29.5223,29.5284,29.4979,29.5162,46908.3156
2014-01-15 15:25:00,48.32,48.36,48.31,48.36,38267.3100662103,29.5101,29.5345,29.504,29.5345,38267.3101
2014-01-15 15:30:00,48.36,48.38,48.34,48.36,45561.66535742341,29.5345,29.5468,29.5223,29.5345,45561.6654
2014-01-15 15:35:00,48.37,48.4,48.32,48.39,65536.97677028392,29.5407,29.559,29.5101,29.5529,65536.9768
2014-01-15 15:40:00,48.39,48.4,48.32,48.32,62058.13040062843,29.5529,29.559,29.5101,29.5101,62058.1304
2014-01-15 15:45:00,48.34,48.39,48.32,48.33,90225.56390977444,29.5223,29.5529,29.5101,29.5162,90225.5639
2014-01-15 15:50:00,48.33,48.37,48.32,48.36,104140.94938839636,29.5162,29.5407,29.5101,29.5345,104140.9494
2014-01-15 15:55:00,48.36,48.41,48.33,48.41,184491.0784423746,29.5345,29.5651,29.5162,29.5651,184491.0784
2014-01-16 09:30:00,48.4,48.4,48.02,48.04,73055.77376276512,29.559,29.559,29.3269,29.3391,73055.7738
2014-01-16 09:35:00,47.99,48.1,47.94,48.01,51846.032992930086,29.3086,29.3758,29.278,29.3208,51846.033
2014-01-16 09:40:00,47.99,48.2,47.99,48.16,65985.8601728201,29.3086,29.4368,29.3086,29.4124,65985.8602
2014-01-16 09:45:00,48.15,48.28,48.15,48.2,44215.01514981483,29.4063,29.4857,29.4063,29.4368,44215.0151
2014-01-16 09:50:00,48.22,48.24,48.13,48.13,36920.65985860173,29.449,29.4613,29.3941,29.3941,36920.6599
2014-01-16 09:55:00,48.12,48.21,48.08,48.12,25249.69139266076,29.388,29.4429,29.3635,29.388,25249.6914
2014-01-16 10:00:00,48.13,48.15,47.99,48.09,36808.43900796768,29.3941,29.4063,29.3086,29.3697,36808.439
2014-01-16 10:05:00,48.1,48.13,47.99,48.05,31309.617326899337,29.3758,29.3941,29.3086,29.3452,31309.6173
2014-01-16 10:10:00,48.07,48.07,47.99,48.05,24576.36628885647,29.3574,29.3574,29.3086,29.3452,24576.3663
2014-01-16 10:15:00,48.05,48.05,47.95,47.98,21546.403321737176,29.3452,29.3452,29.2842,29.3025,21546.4033
2014-01-16 10:20:00,47.99,48.07,47.99,47.99,18853.10290652003,29.3086,29.3574,29.3086,29.3086,18853.1029
2014-01-16 10:25:00,47.99,47.99,47.92,47.92,36920.65985860173,29.3086,29.3086,29.2658,29.2658,36920.6599
2014-01-16 10:30:00,47.92,47.94,47.87,47.89,30860.733924363147,29.2658,29.278,29.2353,29.2475,30860.7339
2014-01-16 10:35:00,47.9,47.91,47.88,47.9,17506.452698911457,29.2536,29.2597,29.2414,29.2536,17506.4527
2014-01-16 10:40:00,47.9,47.91,47.86,47.86,48591.6283245427,29.2536,29.2597,29.2292,29.2292,48591.6283
2014-01-16 10:45:00,47.86,47.88,47.79,47.83,84502.300527438,29.2292,29.2414,29.1864,29.2109,84502.3005
2014-01-16 10:50:00,47.83,47.83,47.74,47.75,43653.91089664459,29.2109,29.2109,29.1559,29.162,43653.9109
2014-01-16 10:55:00,47.75,47.81,47.74,47.8,32319.604982605768,29.162,29.1986,29.1559,29.1925,32319.605
2014-01-16 11:00:00,47.8,47.8,47.75,47.77,31646.27987880148,29.1925,29.1925,29.162,29.1742,31646.2799
2014-01-16 11:05:00,47.76,47.83,47.75,47.83,25698.574795196942,29.1681,29.2109,29.162,29.2109,25698.5748
2014-01-16 11:10:00,47.83,47.85,47.82,47.82,14252.04803052407,29.2109,29.2231,29.2048,29.2048,14252.048
2014-01-16 11:15:00,47.83,47.83,47.78,47.78,41409.49388396364,29.2109,29.2109,29.1803,29.1803,41409.4939
2014-01-16 11:20:00,47.79,47.82,47.77,47.78,25249.69139266076,29.1864,29.2048,29.1742,29.1803,25249.6914
2014-01-16 11:25:00,47.77,47.78,47.73,47.75,47918.30322073841,29.1742,29.1803,29.1498,29.162,47918.3032
2014-01-16 11:30:00,47.75,47.76,47.66,47.66,110649.75872517114,29.162,29.1681,29.107,29.107,110649.7587
2014-01-16 11:35:00,47.67,47.78,47.65,47.77,66883.62697789249,29.1131,29.1803,29.1009,29.1742,66883.627
2014-01-16 11:40:00,47.78,47.83,47.74,47.81,29962.967119290763,29.1803,29.2109,29.1559,29.1986,29962.9671
2014-01-16 11:45:00,47.8,47.9,47.8,47.89,50948.2661878577,29.1925,29.2536,29.1925,29.2475,50948.2662
2014-01-16 11:50:00,47.89,47.97,47.89,47.94,56783.75042082819,29.2475,29.2964,29.2475,29.278,56783.7504
2014-01-16 11:55:00,47.94,47.99,47.9,47.91,57905.95892716866,29.278,29.3086,29.2536,29.2597,57905.9589
2014-01-16 12:00:00,47.91,48.0,47.9,48.0,123330.71484681852,29.2597,29.3147,29.2536,29.3147,123330.7148
2014-01-16 12:05:00,47.99,47.99,47.91,47.92,19301.98630905622,29.3086,29.3086,29.2597,29.2658,19301.9863
2014-01-16 12:10:00,47.91,47.92,47.84,47.86,70811.35675008416,29.2597,29.2658,29.217,29.2292,70811.3568
2014-01-16 12:15:00,47.86,47.94,47.86,47.93,23454.15778251599,29.2292,29.278,29.2292,29.2719,23454.1578
2014-01-16 12:20:00,47.93,47.95,47.91,47.91,23790.82033441813,29.2719,29.2842,29.2597,29.2597,23790.8203
2014-01-16 12:25:00,47.91,47.93,47.9,47.93,8528.784648187633,29.2597,29.2719,29.2536,29.2719,8528.7846
2014-01-16 12:30:00,47.94,47.95,47.86,47.86,20199.753114128605,29.278,29.2842,29.2292,29.2292,20199.7531
2014-01-16 12:35:00,47.86,47.86,47.81,47.81,33778.476040848385,29.2292,29.2292,29.1986,29.1986,33778.476
2014-01-16 12:40:00,47.81,47.86,47.79,47.8,64863.65166647963,29.1986,29.2292,29.1864,29.1925,64863.6517
2014-01-16 12:45:00,47.81,47.81,47.75,47.76,30860.733924363147,29.1986,29.1986,29.162,29.1681,30860.7339
2014-01-16 12:50:00,47.76,47.77,47.75,47.75,52294.91639546627,29.1681,29.1742,29.162,29.162,52294.9164
2014-01-16 12:55:00,47.75,47.8,47.75,47.8,17955.336101447647,29.162,29.1925,29.162,29.1925,17955.3361
2014-01-16 13:00:00,47.81,47.81,47.73,47.73,21209.74076983504,29.1986,29.1986,29.1498,29.1498,21209.7408
2014-01-16 13:05:00,47.73,47.8,47.72,47.8,17169.790147009313,29.1498,29.1925,29.1437,29.1925,17169.7901
2014-01-16 13:10:00,47.79,47.8,47.75,47.75,32880.709235776005,29.1864,29.1925,29.162,29.162,32880.7092
2014-01-16 13:15:00,47.76,47.78,47.71,47.76,48816.07002581079,29.1681,29.1803,29.1376,29.1681,48816.07
2014-01-16 13:20:00,47.76,47.77,47.68,47.71,79003.47884636965,29.1681,29.1742,29.1193,29.1376,79003.4788
2014-01-16 13:25:00,47.71,47.75,47.69,47.75,25586.3539445629,29.1376,29.162,29.1254,29.162,25586.3539
2014-01-16 13:30:00,47.75,47.77,47.72,47.77,18067.556952081697,29.162,29.1742,29.1437,29.1742,18067.557
2014-01-16 13:35:00,47.76,47.78,47.75,47.76,25586.3539445629,29.1681,29.1803,29.162,29.1681,25586.3539
2014-01-16 13:40:00,47.75,47.76,47.73,47.73,22219.728425541463,29.162,29.1681,29.1498,29.1498,22219.7284
2014-01-16 13:45:00,47.74,47.82,47.74,47.79,34676.24284592077,29.1559,29.2048,29.1559,29.1864,34676.2428
2014-01-16 13:50:00,47.8,47.84,47.8,47.83,13017.618673549545,29.1925,29.217,29.1925,29.2109,13017.6187
2014-01-16 13:55:00,47.84,47.85,47.8,47.8,14027.606329255976,29.217,29.2231,29.1925,29.1925,14027.6063
2014-01-16 14:00:00,47.79,47.85,47.79,47.85,19077.544607788124,29.1864,29.2231,29.1864,29.2231,19077.5446
2014-01-16 14:05:00,47.85,47.86,47.76,47.76,28728.53776231624,29.2231,29.2292,29.1681,29.1681,28728.5378
2014-01-16 14:10:00,47.76,47.76,47.72,47.73,25698.574795196942,29.1681,29.1681,29.1437,29.1498,25698.5748
2014-01-16 14:15:00,47.73,47.74,47.7,47.7,20311.97396476265,29.1498,29.1559,29.1315,29.1315,20311.974
2014-01-16 14:20:00,47.69,47.69,47.66,47.66,39277.29772191673,29.1254,29.1254,29.107,29.107,39277.2977
2014-01-16 14:25:00,47.66,47.67,47.62,47.64,39501.73942318482,29.107,29.1131,29.0826,29.0948,39501.7394
2014-01-16 14:30:00,47.63,47.66,47.62,47.65,42868.36494220626,29.0887,29.107,29.0826,29.1009,42868.3649
2014-01-16 14:35:00,47.64,47.65,47.6,47.62,54651.55425878128,29.0948,29.1009,29.0704,29.0826,54651.5543
2014-01-16 14:40:00,47.63,47.63,47.62,47.63,18067.556952081697,29.0887,29.0887,29.0826,29.0887,18067.557
2014-01-16 14:45:00,47.63,47.66,47.61,47.61,46010.5487599596,29.0887,29.107,29.0765,29.0765,46010.5488
2014-01-16 14:50:00,47.61,47.61,47.58,47.58,96397.71069464706,29.0765,29.0765,29.0582,29.0582,96397.7107
2014-01-16 14:55:00,47.59,47.6,47.58,47.58,107619.79575805184,29.0643,29.0704,29.0582,29.0582,107619.7958
2014-01-16 15:00:00,47.58,47.59,47.54,47.56,84390.07967680394,29.0582,29.0643,29.0338,29.046,84390.0797
2014-01-16 15:05:00,47.56,47.61,47.56,47.59,56110.4253170239,29.046,29.0765,29.046,29.0643,56110.4253
2014-01-16 15:10:00,47.59,47.66,47.58,47.6,34676.24284592077,29.0643,29.107,29.0582,29.0704,34676.2428
2014-01-16 15:15:00,47.61,47.66,47.61,47.64,59364.829985411285,29.0765,29.107,29.0765,29.0948,59364.83
2014-01-16 15:20:00,47.64,47.7,47.64,47.69,45112.781954887214,29.0948,29.1315,29.0948,29.1254,45112.782
2014-01-16 15:25:00,47.69,47.69,47.63,47.64,56222.64616765795,29.1254,29.1254,29.0887,29.0948,56222.6462
2014-01-16 15:30:00,47.63,47.72,47.62,47.72,39165.07687128268,29.0887,29.1437,29.0826,29.1437,39165.0769
2014-01-16 15:35:00,47.72,47.74,47.72,47.73,46010.5487599596,29.1437,29.1559,29.1437,29.1498,46010.5488
2014-01-16 15:40:00,47.73,47.73,47.67,47.69,180451.12781954888,29.1498,29.1498,29.1131,29.1254,180451.1278
2014-01-16 15:45:00,47.69,47.7,47.6,47.62,103804.2868364942,29.1254,29.1315,29.0704,29.0826,103804.2868
2014-01-16 15:50:00,47.61,47.66,47.6,47.65,138929.41308495117,29.0765,29.107,29.0704,29.1009,138929.4131
2014-01-16 15:55:00,47.65,47.67,47.59,47.63,246885.8713949052,29.1009,29.1131,29.0643,29.0887,246885.8714
2014-01-17 09:30:00,47.58,47.73,47.31,47.44,840870.8338009202,29.0582,29.1498,28.8933,28.9727,840870.8338
2014-01-17 09:35:00,47.42,47.42,47.24,47.39,113343.05914038829,28.9605,28.9605,28.8505,28.9421,113343.0591
2014-01-17 09:40:00,47.39,47.61,47.38,47.59,91235.55156548086,28.9421,29.0765,28.936,29.0643,91235.5516
2014-01-17 09:45:00,47.59,47.68,47.44,47.45,75636.85332734822,29.0643,29.1193,28.9727,28.9788,75636.8533
2014-01-17 09:50:00,47.45,47.48,47.39,47.48,41633.93558523173,28.9788,28.9971,28.9421,28.9971,41633.9356
2014-01-17 09:55:00,47.46,47.58,47.46,47.58,42531.70239030412,28.9849,29.0582,28.9849,29.0582,42531.7024
2014-01-17 10:00:00,47.59,47.69,47.5,47.63,79901.24565144203,29.0643,29.1254,29.0093,29.0887,79901.2457
2014-01-17 10:05:00,47.63,47.71,47.54,47.54,63180.33890696892,29.0887,29.1376,29.0338,29.0338,63180.3389
2014-01-17 10:10:00,47.55,47.66,47.55,47.63,43092.80664347435,29.0399,29.107,29.0399,29.0887,43092.8066
2014-01-17 10:15:00,47.63,47.66,47.58,47.63,67893.61463359892,29.0887,29.107,29.0582,29.0887,67893.6146
2014-01-17 10:20:00,47.63,47.63,47.55,47.55,45786.1070586915,29.0887,29.0887,29.0399,29.0399,45786.1071
2014-01-17 10:25:00,47.55,47.55,47.43,47.43,99539.8945124004,29.0399,29.0399,28.9666,28.9666,99539.8945
2014-01-17 10:30:00,47.44,47.53,47.43,47.52,47020.53641566603,28.9727,29.0276,28.9666,29.0215,47020.5364
2014-01-17 10:35:00,47.52,47.6,47.52,47.6,59925.934238581525,29.0215,29.0704,29.0215,29.0704,59925.9342
2014-01-17 10:40:00,47.62,47.65,47.57,47.59,31085.17562563124,29.0826,29.1009,29.0521,29.0643,31085.1756
2014-01-17 10:45:00,47.59,47.6,47.53,47.54,28952.97946358433,29.0643,29.0704,29.0276,29.0338,28952.9795
2014-01-17 10:50:00,47.54,47.55,47.49,47.5,42419.48153967007,29.0338,29.0399,29.0032,29.0093,42419.4815
2014-01-17 10:55:00,47.5,47.51,47.43,47.47,40511.72707889126,29.0093,29.0154,28.9666,28.991,40511.7271
2014-01-17 11:00:00,47.47,47.53,47.46,47.52,57905.95892716866,28.991,29.0276,28.9849,29.0215,57905.9589
2014-01-17 11:05:00,47.52,47.53,47.49,47.49,23341.93693188194,29.0215,29.0276,29.0032,29.0032,23341.9369
2014-01-17 11:10:00,47.49,47.5,47.43,47.43,35461.78880035911,29.0032,29.0093,28.9666,28.9666,35461.7888
2014-01-17 11:15:00,47.43,47.51,47.43,47.51,44888.34025361912,28.9666,29.0154,28.9666,29.0154,44888.3403
2014-01-17 11:20:00,47.51,47.53,47.46,47.47,29401.86286612052,29.0154,29.0276,28.9849,28.991,29401.8629
2014-01-17 11:25:00,47.47,47.48,47.43,47.45,31646.27987880148,28.991,28.9971,28.9666,28.9788,31646.2799
2014-01-17 11:30:00,47.46,47.51,47.46,47.5,36359.55560543149,28.9849,29.0154,28.9849,29.0093,36359.5556
2014-01-17 11:35:00,47.5,47.52,47.48,47.49,21097.519919200982,29.0093,29.0215,28.9971,29.0032,21097.5199
2014-01-17 11:40:00,47.49,47.5,47.42,47.42,26147.458197733136,29.0032,29.0093,28.9605,28.9605,26147.4582
2014-01-17 11:45:00,47.43,47.43,47.41,47.42,37032.880709235775,28.9666,28.9666,28.9544,28.9605,37032.8807
2014-01-17 11:50:00,47.42,47.47,47.42,47.45,54763.77510941533,28.9605,28.991,28.9605,28.9788,54763.7751
2014-01-17 11:55:00,47.45,47.48,47.38,47.39,54314.891706879134,28.9788,28.9971,28.936,28.9421,54314.8917
2014-01-17 12:00:00,47.4,47.4,47.37,47.39,34900.68454718887,28.9483,28.9483,28.9299,28.9421,34900.6845
2014-01-17 12:05:00,47.39,47.44,47.38,47.44,17843.1152508136,28.9421,28.9727,28.936,28.9727,17843.1153
2014-01-17 12:10:00,47.44,47.44,47.4,47.42,24913.02884075861,28.9727,28.9727,28.9483,28.9605,24913.0288
2014-01-17 12:15:00,47.42,47.45,47.41,47.45,14700.93143306026,28.9605,28.9788,28.9544,28.9788,14700.9314
2014-01-17 12:20:00,47.45,47.49,47.44,47.45,17169.790147009313,28.9788,29.0032,28.9727,28.9788,17169.7901
2014-01-17 12:25:00,47.45,47.5,47.45,47.46,20311.97396476265,28.9788,29.0093,28.9788,28.9849,20311.974
2014-01-17 12:30:00,47.46,47.47,47.43,47.46,35686.2305016272,28.9849,28.991,28.9666,28.9849,35686.2305
2014-01-17 12:35:00,47.46,47.48,47.44,47.47,23229.71608124789,28.9849,28.9971,28.9727,28.991,23229.7161
2014-01-17 12:40:00,47.47,47.5,47.47,47.5,9089.888901357872,28.991,29.0093,28.991,29.0093,9089.8889
2014-01-17 12:45:00,47.5,47.54,47.49,47.53,12456.514420379306,29.0093,29.0338,29.0032,29.0276,12456.5144
2014-01-17 12:50:00,47.53,47.53,47.5,47.5,22444.17012680956,29.0276,29.0276,29.0093,29.0093,22444.1701
2014-01-17 12:55:00,47.5,47.5,47.4,47.41,50274.94108405341,29.0093,29.0093,28.9483,28.9544,50274.9411
2014-01-17 13:00:00,47.42,47.42,47.36,47.37,29289.642015486475,28.9605,28.9605,28.9238,28.9299,29289.642
2014-01-17 13:05:00,47.38,47.39,47.34,47.34,30636.29222309505,28.936,28.9421,28.9116,28.9116,30636.2922
2014-01-17 13:10:00,47.34,47.34,47.29,47.31,60374.81764111772,28.9116,28.9116,28.8811,28.8933,60374.8176
2014-01-17 13:15:00,47.3,47.3,47.25,47.29,62058.13040062843,28.8872,28.8872,28.8566,28.8811,62058.1304
2014-01-17 13:20:00,47.28,47.31,47.27,47.31,15935.360790034789,28.875,28.8933,28.8689,28.8933,15935.3608
2014-01-17 13:25:00,47.31,47.31,47.26,47.26,19414.207159690268,28.8933,28.8933,28.8628,28.8628,19414.2072
2014-01-17 13:30:00,47.27,47.29,47.23,47.23,28616.31691168219,28.8689,28.8811,28.8444,28.8444,28616.3169
2014-01-17 13:35:00,47.24,47.26,47.24,47.25,15262.035686230502,28.8505,28.8628,28.8505,28.8566,15262.0357
2014-01-17 13:40:00,47.26,47.28,47.26,47.26,20873.078217932893,28.8628,28.875,28.8628,28.8628,20873.0782
2014-01-17 13:45:00,47.26,47.27,47.23,47.24,33441.813488946245,28.8628,28.8689,28.8444,28.8505,33441.8135
2014-01-17 13:50:00,47.24,47.27,47.24,47.27,18628.66120525193,28.8505,28.8689,28.8505,28.8689,18628.6612
2014-01-17 13:55:00,47.28,47.32,47.28,47.29,20873.078217932893,28.875,28.8994,28.875,28.8811,20873.0782
2014-01-17 14:00:00,47.29,47.3,47.25,47.26,16047.581640668835,28.8811,28.8872,28.8566,28.8628,16047.5816
2014-01-17 14:05:00,47.26,47.27,47.24,47.26,16384.24419257098,28.8628,28.8689,28.8505,28.8628,16384.2442
2014-01-17 14:10:00,47.27,47.28,47.24,47.25,41521.714734597685,28.8689,28.875,28.8505,28.8566,41521.7147
2014-01-17 14:15:00,47.25,47.25,47.18,47.19,35910.67220289529,28.8566,28.8566,28.8139,28.82,35910.6722
2014-01-17 14:20:00,47.19,47.21,47.18,47.2,45337.22365615532,28.82,28.8322,28.8139,28.8261,45337.2237
2014-01-17 14:25:00,47.19,47.23,47.18,47.18,46459.43216249579,28.82,28.8444,28.8139,28.8139,46459.4322
2014-01-17 14:30:00,47.18,47.19,47.17,47.18,33890.69689148243,28.8139,28.82,28.8078,28.8139,33890.6969
2014-01-17 14:35:00,47.18,47.19,47.15,47.19,36696.21815733363,28.8139,28.82,28.7956,28.82,36696.2182
2014-01-17 14:40:00,47.18,47.2,47.15,47.16,31197.396476265287,28.8139,28.8261,28.7956,28.8017,31197.3965
2014-01-17 14:45:00,47.17,47.17,47.15,47.16,39277.29772191673,28.8078,28.8078,28.7956,28.8017,39277.2977
2014-01-17 14:50:00,47.16,47.16,47.14,47.14,31197.396476265287,28.8017,28.8017,28.7895,28.7895,31197.3965
2014-01-17 14:55:00,47.15,47.19,47.13,47.15,76422.39928178655,28.7956,28.82,28.7834,28.7956,76422.3993
2014-01-17 15:00:00,47.16,47.2,47.13,47.14,41185.052182695545,28.8017,28.8261,28.7834,28.7895,41185.0522
2014-01-17 15:05:00,47.14,47.15,47.09,47.11,80013.46650207609,28.7895,28.7956,28.7589,28.7711,80013.4665
2014-01-17 15:10:00,47.11,47.13,47.07,47.11,54875.995960049375,28.7711,28.7834,28.7467,28.7711,54875.996
2014-01-17 15:15:00,47.11,47.12,47.05,47.08,46571.65301312984,28.7711,28.7773,28.7345,28.7528,46571.653
2014-01-17 15:20:00,47.09,47.15,47.07,47.15,36920.65985860173,28.7589,28.7956,28.7467,28.7956,36920.6599
2014-01-17 15:25:00,47.15,47.21,47.15,47.17,67893.61463359892,28.7956,28.8322,28.7956,28.8078,67893.6146
2014-01-17 15:30:00,47.16,47.17,47.05,47.09,93592.18942879589,28.8017,28.8078,28.7345,28.7589,93592.1894
2014-01-17 15:35:00,47.08,47.15,47.08,47.12,90225.56390977444,28.7528,28.7956,28.7528,28.7773,90225.5639
2014-01-17 15:40:00,47.12,47.15,47.07,47.12,88654.47200089776,28.7773,28.7956,28.7467,28.7773,88654.472
2014-01-17 15:45:00,47.12,47.21,47.12,47.17,157670.29514083714,28.7773,28.8322,28.7773,28.8078,157670.2951
2014-01-17 15:50:00,47.18,47.23,47.17,47.17,152957.01941420714,28.8139,28.8444,28.8078,28.8078,152957.0194
2014-01-17 15:55:00,47.17,47.23,47.15,47.2,347547.97441364604,28.8078,28.8444,28.7956,28.8261,347547.9744
2014-01-21 09:30:00,47.61,47.64,47.31,47.37,147570.41858377284,29.0765,29.0948,28.8933,28.9299,147570.4186
2014-01-21 09:35:00,47.36,47.52,47.36,47.5,66546.96442599034,28.9238,29.0215,28.9238,29.0093,66546.9644
2014-01-21 09:40:00,47.51,47.58,47.45,47.5,42868.36494220626,29.0154,29.0582,28.9788,29.0093,42868.3649
2014-01-21 09:45:00,47.5,47.55,47.41,47.52,36135.113904163394,29.0093,29.0399,28.9544,29.0215,36135.1139
2014-01-21 09:50:00,47.51,47.55,47.44,47.46,65424.75591964987,29.0154,29.0399,28.9727,28.9849,65424.7559
2014-01-21 09:55:00,47.46,47.49,47.31,47.32,107844.23745931992,28.9849,29.0032,28.8933,28.8994,107844.2375
2014-01-21 10:00:00,47.32,47.36,47.26,47.27,88205.58859836157,28.8994,28.9238,28.8628,28.8689,88205.5886
2014-01-21 10:05:00,47.28,47.37,47.28,47.34,69352.48569184155,28.875,28.9299,28.875,28.9116,69352.4857
2014-01-21 10:10:00,47.34,47.35,47.25,47.32,85175.62563124228,28.9116,28.9177,28.8566,28.8994,85175.6256
2014-01-21 10:15:00,47.32,47.32,47.26,47.27,39726.18112445292,28.8994,28.8994,28.8628,28.8689,39726.1811
2014-01-21 10:20:00,47.26,47.27,47.17,47.17,29177.42116485243,28.8628,28.8689,28.8078,28.8078,29177.4212
2014-01-21 10:25:00,47.17,47.26,47.15,47.21,26035.23734709909,28.8078,28.8628,28.7956,28.8322,26035.2373
2014-01-21 10:30:00,47.21,47.23,47.13,47.16,264504.54494445067,28.8322,28.8444,28.7834,28.8017,264504.5449
2014-01-21 10:35:00,47.16,47.18,47.1,47.17,49826.05768151722,28.8017,28.8139,28.765,28.8078,49826.0577
2014-01-21 10:40:00,47.18,47.23,47.16,47.17,69464.70654247559,28.8139,28.8444,28.8017,28.8078,69464.7065
2014-01-21 10:45:00,47.17,47.18,47.12,47.15,115587.47615306923,28.8078,28.8139,28.7773,28.7956,115587.4762
2014-01-21 10:50:00,47.15,47.16,47.01,47.04,144091.57221411736,28.7956,28.8017,28.7101,28.7284,144091.5722
2014-01-21 10:55:00,47.04,47.13,47.03,47.08,123218.49399618448,28.7284,28.7834,28.7223,28.7528,123218.494
2014-01-21 11:00:00,47.08,47.12,47.07,47.11,60935.92189428795,28.7528,28.7773,28.7467,28.7711,60935.9219
2014-01-21 11:05:00,47.11,47.11,47.04,47.04,152283.69431040288,28.7711,28.7711,28.7284,28.7284,152283.6943
2014-01-21 11:10:00,47.04,47.09,47.02,47.04,154415.89047244977,28.7284,28.7589,28.7162,28.7284,154415.8905
2014-01-21 11:15:00,47.04,47.05,46.97,46.97,58018.17977780271,28.7284,28.7345,28.6856,28.6856,58018.1798
2014-01-21 11:20:00,46.97,47.01,46.94,46.94,56334.867018292,28.6856,28.7101,28.6673,28.6673,56334.867
2014-01-21 11:25:00,46.94,46.97,46.93,46.96,53192.68320053866,28.6673,28.6856,28.6612,28.6795,53192.6832
2014-01-21 11:30:00,46.96,46.97,46.92,46.95,60711.48019301986,28.6795,28.6856,28.6551,28.6734,60711.4802
2014-01-21 11:35:00,46.94,47.01,46.94,46.95,45000.56110425317,28.6673,28.7101,28.6673,28.6734,45000.5611
2014-01-21 11:40:00,46.95,47.01,46.88,47.0,119515.2059252609,28.6734,28.7101,28.6307,28.704,119515.2059
2014-01-21 11:45:00,47.0,47.01,46.95,46.96,51284.928739759845,28.704,28.7101,28.6734,28.6795,51284.9287
2014-01-21 11:50:00,46.95,46.96,46.91,46.92,128829.53652788688,28.6734,28.6795,28.649,28.6551,128829.5365
2014-01-21 11:55:00,46.92,46.96,46.88,46.95,53192.68320053866,28.6551,28.6795,28.6307,28.6734,53192.6832
2014-01-21 12:00:00,46.95,47.06,46.94,47.04,170014.5887105824,28.6734,28.7406,28.6673,28.7284,170014.5887
2014-01-21 12:05:00,47.05,47.06,46.98,47.0,75749.07417798227,28.7345,28.7406,28.6917,28.704,75749.0742
2014-01-21 12:10:00,47.0,47.02,46.97,46.99,39950.62282572102,28.704,28.7162,28.6856,28.6979,39950.6228
2014-01-21 12:15:00,47.0,47.04,46.99,47.03,43653.91089664459,28.704,28.7284,28.6979,28.7223,43653.9109
2014-01-21 12:20:00,47.03,47.1,47.01,47.09,63965.88486140725,28.7223,28.765,28.7101,28.7589,63965.8849
2014-01-21 12:25:00,47.08,47.09,47.05,47.07,67332.51038042868,28.7528,28.7589,28.7345,28.7467,67332.5104
2014-01-21 12:30:00,47.07,47.1,47.04,47.07,40960.61048142744,28.7467,28.765,28.7284,28.7467,40960.6105
2014-01-21 12:35:00,47.08,47.13,47.08,47.13,44663.89855235103,28.7528,28.7834,28.7528,28.7834,44663.8986
2014-01-21 12:40:00,47.13,47.17,47.13,47.15,51733.81214229604,28.7834,28.8078,28.7834,28.7956,51733.8121
2014-01-21 12:45:00,47.15,47.16,47.13,47.15,34227.35944338458,28.7956,28.8017,28.7834,28.7956,34227.3594
2014-01-21 12:50:00,47.15,47.15,47.12,47.14,27045.22500280552,28.7956,28.7956,28.7773,28.7895,27045.225
2014-01-21 12:55:00,47.14,47.17,47.13,47.17,75636.85332734822,28.7895,28.8078,28.7834,28.8078,75636.8533
2014-01-21 13:00:00,47.17,47.17,47.13,47.14,51172.7078891258,28.8078,28.8078,28.7834,28.7895,51172.7079
2014-01-21 13:05:00,47.13,47.15,47.11,47.13,53304.90405117271,28.7834,28.7956,28.7711,28.7834,53304.9041
2014-01-21 13:10:00,47.13,47.14,47.06,47.07,91235.55156548086,28.7834,28.7895,28.7406,28.7467,91235.5516
2014-01-21 13:15:00,47.06,47.07,47.04,47.05,25025.24969139266,28.7406,28.7467,28.7284,28.7345,25025.2497
2014-01-21 13:20:00,47.04,47.09,47.04,47.09,117046.34721131186,28.7284,28.7589,28.7284,28.7589,117046.3472
2014-01-21 13:25:00,47.1,47.14,47.1,47.11,59252.60913477724,28.765,28.7895,28.765,28.7711,59252.6091
2014-01-21 13:30:00,47.11,47.12,47.07,47.1,125350.6901582314,28.7711,28.7773,28.7467,28.765,125350.6902
2014-01-21 13:35:00,47.1,47.11,47.07,47.09,71260.24015262035,28.765,28.7711,28.7467,28.7589,71260.2402
2014-01-21 13:40:00,47.09,47.14,47.08,47.08,68342.4980361351,28.7589,28.7895,28.7528,28.7528,68342.498
2014-01-21 13:45:00,47.09,47.09,47.05,47.05,50050.49938278532,28.7589,28.7589,28.7345,28.7345,50050.4994
2014-01-21 13:50:00,47.06,47.06,47.02,47.04,73616.87801593536,28.7406,28.7406,28.7162,28.7284,73616.878
2014-01-21 13:55:00,47.03,47.05,46.99,47.01,102794.29918078778,28.7223,28.7345,28.6979,28.7101,102794.2992
2014-01-21 14:00:00,47.01,47.02,46.98,47.01,77095.72438559085,28.7101,28.7162,28.6917,28.7101,77095.7244
2014-01-21 14:05:00,47.01,47.01,46.93,46.94,58915.9465828751,28.7101,28.7101,28.6612,28.6673,58915.9466
2014-01-21 14:10:00,46.94,46.99,46.93,46.99,65873.63932218606,28.6673,28.6979,28.6612,28.6979,65873.6393
2014-01-21 14:15:00,46.99,47.01,46.92,46.93,88542.25115026372,28.6979,28.7101,28.6551,28.6612,88542.2512
2014-01-21 14:20:00,46.92,46.93,46.87,46.91,75636.85332734822,28.6551,28.6612,28.6246,28.649,75636.8533
2014-01-21 14:25:00,46.91,46.94,46.89,46.89,51060.48703849175,28.649,28.6673,28.6368,28.6368,51060.487
2014-01-21 14:30:00,46.89,46.96,46.87,46.93,50387.161934687465,28.6368,28.6795,28.6246,28.6612,50387.1619
2014-01-21 14:35:00,46.94,47.01,46.94,46.97,87195.60094265515,28.6673,28.7101,28.6673,28.6856,87195.6009
2014-01-21 14:40:00,46.97,46.98,46.96,46.98,204354.16900460105,28.6856,28.6917,28.6795,28.6917,204354.169
2014-01-21 14:45:00,46.98,46.99,46.95,46.95,35237.34709909101,28.6917,28.6979,28.6734,28.6734,35237.3471
2014-01-21 14:50:00,46.96,46.97,46.91,46.97,88430.03029962967,28.6795,28.6856,28.649,28.6856,88430.0303
2014-01-21 14:55:00,46.97,46.97,46.93,46.96,146448.2100774324,28.6856,28.6856,28.6612,28.6795,146448.2101
2014-01-21 15:00:00,46.95,46.96,46.92,46.93,36247.33475479744,28.6734,28.6795,28.6551,28.6612,36247.3348
2014-01-21 15:05:00,46.92,46.97,46.9,46.92,63180.33890696892,28.6551,28.6856,28.6429,28.6551,63180.3389
2014-01-21 15:10:00,46.91,46.93,46.9,46.93,50499.38278532151,28.649,28.6612,28.6429,28.6612,50499.3828
2014-01-21 15:15:00,46.93,46.94,46.88,46.93,103355.40343395802,28.6612,28.6673,28.6307,28.6612,103355.4034
2014-01-21 15:20:00,46.93,46.93,46.89,46.89,32319.604982605768,28.6612,28.6612,28.6368,28.6368,32319.605
2014-01-21 15:25:00,46.89,46.89,46.85,46.87,53866.00830434294,28.6368,28.6368,28.6124,28.6246,53866.0083
2014-01-21 15:30:00,46.87,46.91,46.87,46.91,63741.44316013915,28.6246,28.649,28.6246,28.649,63741.4432
2014-01-21 15:35:00,46.91,46.94,46.9,46.94,109751.99192009876,28.649,28.6673,28.6429,28.6673,109751.9919
2014-01-21 15:40:00,46.94,46.97,46.93,46.96,97071.03579845135,28.6673,28.6856,28.6612,28.6795,97071.0358
2014-01-21 15:45:00,46.96,47.01,46.96,46.98,171024.57636628885,28.6795,28.7101,28.6795,28.6917,171024.5764
2014-01-21 15:50:00,46.98,46.98,46.94,46.94,138143.86713051284,28.6917,28.6917,28.6673,28.6673,138143.8671
2014-01-21 15:55:00,46.94,46.97,46.9,46.94,342385.8152844798,28.6673,28.6856,28.6429,28.6673,342385.8153
2014-01-22 09:30:00,46.99,47.21,46.95,47.14,89664.45965660419,28.6979,28.8322,28.6734,28.7895,89664.4597
2014-01-22 09:35:00,47.11,47.13,47.03,47.1,47693.86151947032,28.7711,28.7834,28.7223,28.765,47693.8615
2014-01-22 09:40:00,47.1,47.1,47.04,47.05,24464.145438222426,28.765,28.765,28.7284,28.7345,24464.1454
2014-01-22 09:45:00,47.06,47.08,47.01,47.02,33441.813488946245,28.7406,28.7528,28.7101,28.7162,33441.8135
2014-01-22 09:50:00,47.02,47.02,46.93,46.99,50274.94108405341,28.7162,28.7162,28.6612,28.6979,50274.9411
2014-01-22 09:55:00,47.0,47.04,46.97,47.02,69576.92739310964,28.704,28.7284,28.6856,28.7162,69576.9274
2014-01-22 10:00:00,47.02,47.09,46.99,47.01,61609.24699809224,28.7162,28.7589,28.6979,28.7101,61609.247
2014-01-22 10:05:00,47.01,47.02,46.91,46.92,53080.46234990461,28.7101,28.7162,28.649,28.6551,53080.4623
2014-01-22 10:10:00,46.91,46.97,46.83,46.84,42531.70239030412,28.649,28.6856,28.6001,28.6062,42531.7024
2014-01-22 10:15:00,46.85,46.88,46.82,46.87,35574.00965099315,28.6124,28.6307,28.594,28.6246,35574.0097
2014-01-22 10:20:00,46.86,46.93,46.83,46.93,38828.414319380536,28.6185,28.6612,28.6001,28.6612,38828.4143
2014-01-22 10:25:00,46.93,46.97,46.91,46.95,38267.3100662103,28.6612,28.6856,28.649,28.6734,38267.3101
2014-01-22 10:30:00,46.96,46.96,46.85,46.85,26371.89989900124,28.6795,28.6795,28.6124,28.6124,26371.8999
2014-01-22 10:35:00,46.85,46.85,46.73,46.75,43205.027494108406,28.6124,28.6124,28.5391,28.5513,43205.0275
2014-01-22 10:40:00,46.75,46.79,46.7,46.7,45561.66535742341,28.5513,28.5757,28.5207,28.5207,45561.6654
2014-01-22 10:45:00,46.71,46.78,46.7,46.71,59813.71338794748,28.5269,28.5696,28.5207,28.5269,59813.7134
2014-01-22 10:50:00,46.7,46.74,46.67,46.68,51846.032992930086,28.5207,28.5452,28.5024,28.5085,51846.033
2014-01-22 10:55:00,46.69,46.79,46.68,46.76,47469.41981820222,28.5146,28.5757,28.5085,28.5574,47469.4198
2014-01-22 11:00:00,46.77,46.81,46.7,46.73,39165.07687128268,28.5635,28.5879,28.5207,28.5391,39165.0769
2014-01-22 11:05:00,46.73,46.77,46.73,46.76,22893.05352934575,28.5391,28.5635,28.5391,28.5574,22893.0535
2014-01-22 11:10:00,46.76,46.84,46.74,46.83,44327.23600044888,28.5574,28.6062,28.5452,28.6001,44327.236
2014-01-22 11:15:00,46.84,46.85,46.76,46.76,48367.1866232746,28.6062,28.6124,28.5574,28.5574,48367.1866
2014-01-22 11:20:00,46.76,46.78,46.7,46.76,65761.41847155201,28.5574,28.5696,28.5207,28.5574,65761.4185
2014-01-22 11:25:00,46.77,46.81,46.75,46.76,53753.787453708894,28.5635,28.5879,28.5513,28.5574,53753.7875
2014-01-22 11:30:00,46.76,46.81,46.73,46.74,36359.55560543149,28.5574,28.5879,28.5391,28.5452,36359.5556
2014-01-22 11:35:00,46.74,46.75,46.68,46.7,51060.48703849175,28.5452,28.5513,28.5085,28.5207,51060.487
2014-01-22 11:40:00,46.71,46.77,46.7,46.77,92245.5392211873,28.5269,28.5635,28.5207,28.5635,92245.5392
2014-01-22 11:45:00,46.77,46.78,46.72,46.75,16272.02334193693,28.5635,28.5696,28.533,28.5513,16272.0233
2014-01-22 11:50:00,46.75,46.76,46.7,46.73,68005.83548423297,28.5513,28.5574,28.5207,28.5391,68005.8355
2014-01-22 11:55:00,46.72,46.73,46.66,46.66,47918.30322073841,28.533,28.5391,28.4963,28.4963,47918.3032
2014-01-22 12:00:00,46.66,46.74,46.63,46.74,66883.62697789249,28.4963,28.5452,28.478,28.5452,66883.627
2014-01-22 12:05:00,46.74,46.75,46.73,46.75,22556.390977443607,28.5452,28.5513,28.5391,28.5513,22556.391
2014-01-22 12:10:00,46.75,46.75,46.7,46.74,41297.27303332959,28.5513,28.5513,28.5207,28.5452,41297.273
2014-01-22 12:15:00,46.74,46.79,46.73,46.75,31197.396476265287,28.5452,28.5757,28.5391,28.5513,31197.3965
2014-01-22 12:20:00,46.75,46.84,46.75,46.82,36696.21815733363,28.5513,28.6062,28.5513,28.594,36696.2182
2014-01-22 12:25:00,46.82,46.83,46.79,46.79,19414.207159690268,28.594,28.6001,28.5757,28.5757,19414.2072
2014-01-22 12:30:00,46.8,46.83,46.78,46.81,43541.69004601055,28.5818,28.6001,28.5696,28.5879,43541.69
2014-01-22 12:35:00,46.82,46.89,46.81,46.86,25137.470542026706,28.594,28.6368,28.5879,28.6185,25137.4705
2014-01-22 12:40:00,46.86,46.88,46.81,46.82,27830.77095724385,28.6185,28.6307,28.5879,28.594,27830.771
2014-01-22 12:45:00,46.82,46.83,46.79,46.8,25025.24969139266,28.594,28.6001,28.5757,28.5818,25025.2497
2014-01-22 12:50:00,46.8,46.81,46.78,46.81,24127.48288632028,28.5818,28.5879,28.5696,28.5879,24127.4829
2014-01-22 12:55:00,46.81,46.81,46.78,46.78,25474.13309392885,28.5879,28.5879,28.5696,28.5696,25474.1331
2014-01-22 13:00:00,46.79,46.82,46.76,46.77,30187.40882055886,28.5757,28.594,28.5574,28.5635,30187.4088
2014-01-22 13:05:00,46.76,46.79,46.76,46.79,38940.63517001459,28.5574,28.5757,28.5574,28.5757,38940.6352
2014-01-22 13:10:00,46.79,46.8,46.76,46.78,51172.7078891258,28.5757,28.5818,28.5574,28.5696,51172.7079
2014-01-22 13:15:00,46.76,46.79,46.76,46.78,19750.86971159241,28.5574,28.5757,28.5574,28.5696,19750.8697
2014-01-22 13:20:00,46.79,46.8,46.76,46.8,16945.348445741216,28.5757,28.5818,28.5574,28.5818,16945.3484
2014-01-22 13:25:00,46.8,46.81,46.78,46.78,30524.071372461003,28.5818,28.5879,28.5696,28.5696,30524.0714
2014-01-22 13:30:00,46.8,46.81,46.74,46.76,25698.574795196942,28.5818,28.5879,28.5452,28.5574,25698.5748
2014-01-22 13:35:00,46.76,46.78,46.75,46.77,19301.98630905622,28.5574,28.5696,28.5513,28.5635,19301.9863
2014-01-22 13:40:00,46.77,46.79,46.75,46.76,18628.66120525193,28.5635,28.5757,28.5513,28.5574,18628.6612
2014-01-22 13:45:00,46.76,46.77,46.69,46.69,23903.04118505218,28.5574,28.5635,28.5146,28.5146,23903.0412
2014-01-22 13:50:00,46.69,46.7,46.67,46.68,48928.29087644485,28.5146,28.5207,28.5024,28.5085,48928.2909
2014-01-22 13:55:00,46.68,46.72,46.68,46.72,33666.25519021434,28.5085,28.533,28.5085,28.533,33666.2552
2014-01-22 14:00:00,46.72,46.77,46.72,46.76,24239.703736954325,28.533,28.5635,28.533,28.5574,24239.7037
2014-01-22 14:05:00,46.76,46.81,46.76,46.81,29177.42116485243,28.5574,28.5879,28.5574,28.5879,29177.4212
2014-01-22 14:10:00,46.8,46.82,46.74,46.74,24800.80799012457,28.5818,28.594,28.5452,28.5452,24800.808
2014-01-22 14:15:00,46.74,46.76,46.73,46.75,28391.87521041409,28.5452,28.5574,28.5391,28.5513,28391.8752
2014-01-22 14:20:00,46.75,46.76,46.74,46.76,28952.97946358433,28.5513,28.5574,28.5452,28.5574,28952.9795
2014-01-22 14:25:00,46.75,46.77,46.74,46.74,33666.25519021434,28.5513,28.5635,28.5452,28.5452,33666.2552
2014-01-22 14:30:00,46.74,46.78,46.74,46.78,29738.525418022666,28.5452,28.5696,28.5452,28.5696,29738.5254
2014-01-22 14:35:00,46.78,46.81,46.77,46.81,19975.31141286051,28.5696,28.5879,28.5635,28.5879,19975.3114
2014-01-22 14:40:00,46.81,46.82,46.8,46.8,39165.07687128268,28.5879,28.594,28.5818,28.5818,39165.0769
2014-01-22 14:45:00,46.8,46.81,46.74,46.76,44888.34025361912,28.5818,28.5879,28.5452,28.5574,44888.3403
2014-01-22 14:50:00,46.76,46.77,46.75,46.76,32207.38413197172,28.5574,28.5635,28.5513,28.5574,32207.3841
2014-01-22 14:55:00,46.76,46.79,46.75,46.79,25698.574795196942,28.5574,28.5757,28.5513,28.5757,25698.5748
2014-01-22 15:00:00,46.79,46.83,46.79,46.83,55437.100213219615,28.5757,28.6001,28.5757,28.6001,55437.1002
2014-01-22 15:05:00,46.83,46.85,46.81,46.84,45561.66535742341,28.6001,28.6124,28.5879,28.6062,45561.6654
2014-01-22 15:10:00,46.84,46.84,46.81,46.83,30748.513073729097,28.6062,28.6062,28.5879,28.6001,30748.5131
2014-01-22 15:15:00,46.84,46.85,46.83,46.85,40848.3896307934,28.6062,28.6124,28.6001,28.6124,40848.3896
2014-01-22 15:20:00,46.85,46.87,46.85,46.86,34115.13859275053,28.6124,28.6246,28.6124,28.6185,34115.1386
2014-01-22 15:25:00,46.85,46.86,46.83,46.85,32768.48838514196,28.6124,28.6185,28.6001,28.6124,32768.4884
2014-01-22 15:30:00,46.84,46.85,46.81,46.85,65873.63932218606,28.6062,28.6124,28.5879,28.6124,65873.6393
2014-01-22 15:35:00,46.85,46.85,46.81,46.85,56559.30871956009,28.6124,28.6124,28.5879,28.6124,56559.3087
2014-01-22 15:40:00,46.85,46.86,46.83,46.84,51172.7078891258,28.6124,28.6185,28.6001,28.6062,51172.7079
2014-01-22 15:45:00,46.84,46.85,46.83,46.84,94153.2936819661,28.6062,28.6124,28.6001,28.6062,94153.2937
2014-01-22 15:50:00,46.85,46.85,46.82,46.83,90001.12220850633,28.6124,28.6124,28.594,28.6001,90001.1222
2014-01-22 15:55:00,46.82,46.83,46.75,46.76,188643.2499158344,28.594,28.6001,28.5513,28.5574,188643.2499
2014-01-23 09:30:00,46.44,46.44,45.96,46.06,270227.8083267871,28.362,28.362,28.0688,28.1299,270227.8083
2014-01-23 09:35:00,46.07,46.23,46.03,46.04,63180.33890696892,28.136,28.2337,28.1116,28.1177,63180.3389
2014-01-23 09:40:00,46.03,46.22,46.03,46.14,86073.39243631467,28.1116,28.2276,28.1116,28.1787,86073.3924
2014-01-23 09:45:00,46.13,46.33,46.12,46.28,104589.83279093256,28.1726,28.2948,28.1665,28.2642,104589.8328
2014-01-23 09:50:00,46.29,46.36,46.26,46.36,135113.90416339354,28.2704,28.3131,28.252,28.3131,135113.9042
2014-01-23 09:55:00,46.35,46.39,46.29,46.31,70250.25249691392,28.307,28.3314,28.2704,28.2826,70250.2525
2014-01-23 10:00:00,46.3,46.41,46.27,46.27,56895.97127146224,28.2765,28.3436,28.2581,28.2581,56895.9713
2014-01-23 10:05:00,46.27,46.3,46.09,46.11,123106.27314555044,28.2581,28.2765,28.1482,28.1604,123106.2731
2014-01-23 10:10:00,46.11,46.19,46.06,46.18,124228.48165189092,28.1604,28.2093,28.1299,28.2032,124228.4817
2014-01-23 10:15:00,46.18,46.22,46.15,46.18,56447.08786892604,28.2032,28.2276,28.1849,28.2032,56447.0879
2014-01-23 10:20:00,46.17,46.2,46.16,46.19,58691.504881607,28.1971,28.2154,28.191,28.2093,58691.5049
2014-01-23 10:25:00,46.19,46.21,46.12,46.14,139827.17989002354,28.2093,28.2215,28.1665,28.1787,139827.1799
2014-01-23 10:30:00,46.13,46.15,46.01,46.05,125238.46930759736,28.1726,28.1849,28.0993,28.1238,125238.4693
2014-01-23 10:35:00,46.05,46.12,46.01,46.03,190887.6669285153,28.1238,28.1665,28.0993,28.1116,190887.6669
2014-01-23 10:40:00,46.03,46.06,45.99,46.06,63965.88486140725,28.1116,28.1299,28.0871,28.1299,63965.8849
2014-01-23 10:45:00,46.06,46.07,46.03,46.06,85175.62563124228,28.1299,28.136,28.1116,28.1299,85175.6256
2014-01-23 10:50:00,46.05,46.06,45.92,45.95,78554.59544383346,28.1238,28.1299,28.0444,28.0627,78554.5954
2014-01-23 10:55:00,45.95,46.01,45.95,45.99,59925.934238581525,28.0627,28.0993,28.0627,28.0871,59925.9342
2014-01-23 11:00:00,45.99,46.02,45.96,45.98,97968.80260352373,28.0871,28.1055,28.0688,28.081,97968.8026
2014-01-23 11:05:00,45.98,46.0,45.95,45.96,40623.9479295253,28.081,28.0932,28.0627,28.0688,40623.9479
2014-01-23 11:10:00,45.96,45.96,45.93,45.94,40062.84367635506,28.0688,28.0688,28.0505,28.0566,40062.8437
2014-01-23 11:15:00,45.94,46.06,45.92,46.05,50050.49938278532,28.0566,28.1299,28.0444,28.1238,50050.4994
2014-01-23 11:20:00,46.05,46.05,45.98,46.0,38379.53091684435,28.1238,28.1238,28.081,28.0932,38379.5309
2014-01-23 11:25:00,46.01,46.02,45.99,46.01,19638.648860958365,28.0993,28.1055,28.0871,28.0993,19638.6489
2014-01-23 11:30:00,46.02,46.02,45.93,45.93,42419.48153967007,28.1055,28.1055,28.0505,28.0505,42419.4815
2014-01-23 11:35:00,45.92,45.96,45.92,45.96,51509.37044102794,28.0444,28.0688,28.0444,28.0688,51509.3704
2014-01-23 11:40:00,45.96,45.99,45.92,45.99,54539.33340814723,28.0688,28.0871,28.0444,28.0871,54539.3334
2014-01-23 11:45:00,46.0,46.03,45.98,45.99,47469.41981820222,28.0932,28.1116,28.081,28.0871,47469.4198
2014-01-23 11:50:00,46.0,46.03,46.0,46.0,36583.99730669958,28.0932,28.1116,28.0932,28.0932,36583.9973
2014-01-23 11:55:00,46.0,46.02,45.98,46.0,44663.89855235103,28.0932,28.1055,28.081,28.0932,44663.8986
2014-01-23 12:00:00,46.0,46.0,45.97,45.98,51172.7078891258,28.0932,28.0932,28.0749,28.081,51172.7079
2014-01-23 12:05:00,45.97,45.97,45.89,45.92,52968.24149927056,28.0749,28.0749,28.0261,28.0444,52968.2415
2014-01-23 12:10:00,45.93,45.95,45.87,45.94,62731.45550443272,28.0505,28.0627,28.0138,28.0566,62731.4555
2014-01-23 12:15:00,45.95,46.07,45.94,46.06,113118.61743912018,28.0627,28.136,28.0566,28.1299,113118.6174
2014-01-23 12:20:00,46.05,46.05,45.91,45.94,48030.524071372456,28.1238,28.1238,28.0383,28.0566,48030.5241
2014-01-23 12:25:00,45.93,45.94,45.87,45.89,31534.05902816743,28.0505,28.0566,28.0138,28.0261,31534.059
2014-01-23 12:30:00,45.88,45.89,45.83,45.84,41409.49388396364,28.02,28.0261,27.9894,27.9955,41409.4939
2014-01-23 12:35:00,45.85,45.93,45.85,45.93,23005.2743799798,28.0016,28.0505,28.0016,28.0505,23005.2744
2014-01-23 12:40:00,45.94,46.02,45.94,46.0,33329.5926383122,28.0566,28.1055,28.0566,28.0932,33329.5926
2014-01-23 12:45:00,46.0,46.01,45.98,45.99,12568.735271013353,28.0932,28.0993,28.081,28.0871,12568.7353
2014-01-23 12:50:00,45.99,46.0,45.97,45.98,19638.648860958365,28.0871,28.0932,28.0749,28.081,19638.6489
2014-01-23 12:55:00,45.97,45.97,45.9,45.9,57569.29637526653,28.0749,28.0749,28.0322,28.0322,57569.2964
2014-01-23 13:00:00,45.91,45.91,45.83,45.86,78330.15374256537,28.0383,28.0383,27.9894,28.0077,78330.1537
2014-01-23 13:05:00,45.86,45.87,45.83,45.86,35574.00965099315,28.0077,28.0138,27.9894,28.0077,35574.0097
2014-01-23 13:10:00,45.86,45.87,45.79,45.8,43092.80664347435,28.0077,28.0138,27.965,27.9711,43092.8066
2014-01-23 13:15:00,45.8,45.87,45.8,45.83,38716.19346874649,27.9711,28.0138,27.9711,27.9894,38716.1935
2014-01-23 13:20:00,45.83,45.83,45.75,45.76,39052.85602064864,27.9894,27.9894,27.9406,27.9467,39052.856
2014-01-23 13:25:00,45.75,45.77,45.71,45.75,55549.32106385366,27.9406,27.9528,27.9161,27.9406,55549.3211
2014-01-23 13:30:00,45.75,45.8,45.69,45.78,66883.62697789249,27.9406,27.9711,27.9039,27.9589,66883.627
2014-01-23 13:35:00,45.78,45.79,45.7,45.7,45449.44450678936,27.9589,27.965,27.91,27.91,45449.4445
2014-01-23 13:40:00,45.72,45.75,45.67,45.69,27830.77095724385,27.9222,27.9406,27.8917,27.9039,27830.771
2014-01-23 13:45:00,45.69,45.7,45.58,45.6,44102.79429918079,27.9039,27.91,27.8367,27.849,44102.7943
2014-01-23 13:50:00,45.6,45.67,45.59,45.67,83043.42946919537,27.849,27.8917,27.8428,27.8917,83043.4295
2014-01-23 13:55:00,45.66,45.71,45.64,45.69,81696.7792615868,27.8856,27.9161,27.8734,27.9039,81696.7793
2014-01-23 14:00:00,45.69,45.7,45.68,45.7,31085.17562563124,27.9039,27.91,27.8978,27.91,31085.1756
2014-01-23 14:05:00,45.7,45.7,45.68,45.7,61833.68869936034,27.91,27.91,27.8978,27.91,61833.6887
2014-01-23 14:10:00,45.7,45.73,45.68,45.73,60599.25934238581,27.91,27.9283,27.8978,27.9283,60599.2593
2014-01-23 14:15:00,45.73,45.77,45.72,45.75,52856.02064863651,27.9283,27.9528,27.9222,27.9406,52856.0206
2014-01-23 14:20:00,45.74,45.78,45.73,45.75,68005.83548423297,27.9345,27.9589,27.9283,27.9406,68005.8355
2014-01-23 14:25:00,45.74,45.74,45.7,45.71,66322.52272472225,27.9345,27.9345,27.91,27.9161,66322.5227
2014-01-23 14:30:00,45.71,45.72,45.71,45.72,19526.42801032432,27.9161,27.9222,27.9161,27.9222,19526.428
2014-01-23 14:35:00,45.72,45.73,45.71,45.72,59364.829985411285,27.9222,27.9283,27.9161,27.9222,59364.83
2014-01-23 14:40:00,45.71,45.74,45.71,45.73,67781.39378296486,27.9161,27.9345,27.9161,27.9283,67781.3938
2014-01-23 14:45:00,45.73,45.78,45.71,45.78,64078.105712041295,27.9283,27.9589,27.9161,27.9589,64078.1057
2014-01-23 14:50:00,45.78,45.79,45.77,45.78,38716.19346874649,27.9589,27.965,27.9528,27.9589,38716.1935
2014-01-23 14:55:00,45.8,45.84,45.79,45.83,40736.16878015935,27.9711,27.9955,27.965,27.9894,40736.1688
2014-01-23 15:00:00,45.83,45.84,45.8,45.84,30075.18796992481,27.9894,27.9955,27.9711,27.9955,30075.188
2014-01-23 15:05:00,45.84,45.84,45.78,45.78,59364.829985411285,27.9955,27.9955,27.9589,27.9589,59364.83
2014-01-23 15:10:00,45.78,45.79,45.76,45.77,44439.45685108293,27.9589,27.965,27.9467,27.9528,44439.4569
2014-01-23 15:15:00,45.77,45.78,45.73,45.73,81135.67500841655,27.9528,27.9589,27.9283,27.9283,81135.675
2014-01-23 15:20:00,45.73,45.75,45.72,45.74,36696.21815733363,27.9283,27.9406,27.9222,27.9345,36696.2182
2014-01-23 15:25:00,45.73,45.76,45.73,45.75,63741.44316013915,27.9283,27.9467,27.9283,27.9406,63741.4432
2014-01-23 15:30:00,45.75,45.76,45.73,45.76,60262.59679048367,27.9406,27.9467,27.9283,27.9467,60262.5968
2014-01-23 15:35:00,45.76,45.89,45.76,45.81,94602.1770845023,27.9467,28.0261,27.9467,27.9772,94602.1771
2014-01-23 15:40:00,45.81,45.84,45.78,45.84,67332.51038042868,27.9772,27.9955,27.9589,27.9955,67332.5104
2014-01-23 15:45:00,45.84,45.88,45.82,45.83,102682.07833015372,27.9955,28.02,27.9833,27.9894,102682.0783
2014-01-23 15:50:00,45.82,45.86,45.79,45.8,155089.21557625406,27.9833,28.0077,27.965,27.9711,155089.2156
2014-01-23 15:55:00,45.8,45.83,45.79,45.83,321624.957917181,27.9711,27.9894,27.965,27.9894,321624.9579
2014-01-24 09:30:00,45.43,45.47,45.26,45.32,203793.0647514308,27.7451,27.7696,27.6413,27.678,203793.0648
2014-01-24 09:35:00,45.32,45.33,44.94,44.98,262372.34878240374,27.678,27.6841,27.4459,27.4703,262372.3488
2014-01-24 09:40:00,44.99,45.12,44.95,45.1,186398.8329031534,27.4764,27.5558,27.452,27.5436,186398.8329
2014-01-24 09:45:00,45.12,45.27,45.04,45.25,107058.6915048816,27.5558,27.6474,27.5069,27.6352,107058.6915
2014-01-24 09:50:00,45.24,45.29,45.1,45.28,59252.60913477724,27.6291,27.6596,27.5436,27.6535,59252.6091
2014-01-24 09:55:00,45.28,45.37,45.27,45.34,74626.86567164179,27.6535,27.7085,27.6474,27.6902,74626.8657
2014-01-24 10:00:00,45.32,45.33,45.21,45.23,104702.0536415666,27.678,27.6841,27.6108,27.623,104702.0536
2014-01-24 10:05:00,45.23,45.38,45.21,45.32,114801.9301986309,27.623,27.7146,27.6108,27.678,114801.9302
2014-01-24 10:10:00,45.32,45.32,45.15,45.15,98417.68600605991,27.678,27.678,27.5741,27.5741,98417.686
2014-01-24 10:15:00,45.15,45.17,45.05,45.13,138480.52968241498,27.5741,27.5863,27.5131,27.5619,138480.5297
2014-01-24 10:20:00,45.13,45.13,44.97,45.0,178880.0359106722,27.5619,27.5619,27.4642,27.4825,178880.0359
2014-01-24 10:25:00,45.0,45.0,44.94,44.98,135338.34586466165,27.4825,27.4825,27.4459,27.4703,135338.3459
2014-01-24 10:30:00,44.98,44.99,44.8,44.87,180787.790371451,27.4703,27.4764,27.3604,27.4031,180787.7904
2014-01-24 10:35:00,44.87,44.96,44.86,44.94,177645.60655369767,27.4031,27.4581,27.397,27.4459,177645.6066
2014-01-24 10:40:00,44.94,44.94,44.38,44.67,604870.3849175177,27.4459,27.4459,27.1039,27.281,604870.3849
2014-01-24 10:45:00,44.66,44.81,44.66,44.81,128717.31567725285,27.2749,27.3665,27.2749,27.3665,128717.3157
2014-01-24 10:50:00,44.81,44.9,44.72,44.73,94826.6187857704,27.3665,27.4214,27.3115,27.3176,94826.6188
2014-01-24 10:55:00,44.73,44.73,44.68,44.72,79227.92054763775,27.3176,27.3176,27.2871,27.3115,79227.9205
2014-01-24 11:00:00,44.72,44.87,44.71,44.86,124565.14420379304,27.3115,27.4031,27.3054,27.397,124565.1442
2014-01-24 11:05:00,44.87,44.89,44.66,44.66,94377.7353832342,27.4031,27.4153,27.2749,27.2749,94377.7354
2014-01-24 11:10:00,44.66,44.76,44.65,44.74,109639.7710694647,27.2749,27.3359,27.2688,27.3237,109639.7711
2014-01-24 11:15:00,44.74,44.79,44.72,44.75,71596.9027045225,27.3237,27.3543,27.3115,27.3298,71596.9027
2014-01-24 11:20:00,44.76,44.82,44.73,44.78,73616.87801593536,27.3359,27.3726,27.3176,27.3482,73616.878
2014-01-24 11:25:00,44.78,44.79,44.66,44.68,40175.06452698911,27.3482,27.3543,27.2749,27.2871,40175.0645
2014-01-24 11:30:00,44.67,44.74,44.64,44.69,86185.6132869487,27.281,27.3237,27.2627,27.2932,86185.6133
2014-01-24 11:35:00,44.69,44.75,44.69,44.75,45561.66535742341,27.2932,27.3298,27.2932,27.3298,45561.6654
2014-01-24 11:40:00,44.76,44.81,44.73,44.75,71148.0193019863,27.3359,27.3665,27.3176,27.3298,71148.0193
2014-01-24 11:45:00,44.76,44.76,44.67,44.72,53529.3457524408,27.3359,27.3359,27.281,27.3115,53529.3458
2014-01-24 11:50:00,44.72,44.72,44.67,44.71,61048.14274492201,27.3115,27.3115,27.281,27.3054,61048.1427
2014-01-24 11:55:00,44.72,44.8,44.72,44.78,36471.776456065534,27.3115,27.3604,27.3115,27.3482,36471.7765
2014-01-24 12:00:00,44.78,44.8,44.71,44.72,86971.15924138704,27.3482,27.3604,27.3054,27.3115,86971.1592
2014-01-24 12:05:00,44.71,44.8,44.65,44.75,46908.31556503198,27.3054,27.3604,27.2688,27.3298,46908.3156
2014-01-24 12:10:00,44.74,44.79,44.72,44.76,36583.99730669958,27.3237,27.3543,27.3115,27.3359,36583.9973
2014-01-24 12:15:00,44.77,44.8,44.73,44.76,50499.38278532151,27.3421,27.3604,27.3176,27.3359,50499.3828
2014-01-24 12:20:00,44.75,44.8,44.7,44.72,71260.24015262035,27.3298,27.3604,27.2993,27.3115,71260.2402
2014-01-24 12:25:00,44.73,44.79,44.73,44.75,46010.5487599596,27.3176,27.3543,27.3176,27.3298,46010.5488
2014-01-24 12:30:00,44.75,44.8,44.71,44.71,82818.98776792728,27.3298,27.3604,27.3054,27.3054,82818.9878
2014-01-24 12:35:00,44.7,44.74,44.7,44.71,46571.65301312984,27.2993,27.3237,27.2993,27.3054,46571.653
2014-01-24 12:40:00,44.71,44.72,44.6,44.6,54427.11255751318,27.3054,27.3115,27.2382,27.2382,54427.1126
2014-01-24 12:45:00,44.6,44.63,44.56,44.59,60038.15508921557,27.2382,27.2566,27.2138,27.2321,60038.1551
2014-01-24 12:50:00,44.58,44.64,44.56,44.56,46908.31556503198,27.226,27.2627,27.2138,27.2138,46908.3156
2014-01-24 12:55:00,44.57,44.65,44.56,44.64,45898.32790932555,27.2199,27.2688,27.2138,27.2627,45898.3279
2014-01-24 13:00:00,44.64,44.65,44.56,44.56,38940.63517001459,27.2627,27.2688,27.2138,27.2138,38940.6352
2014-01-24 13:05:00,44.57,44.64,44.54,44.56,54427.11255751318,27.2199,27.2627,27.2016,27.2138,54427.1126
2014-01-24 13:10:00,44.56,44.57,44.52,44.55,69352.48569184155,27.2138,27.2199,27.1894,27.2077,69352.4857
2014-01-24 13:15:00,44.56,44.59,44.53,44.53,39501.73942318482,27.2138,27.2321,27.1955,27.1955,39501.7394
2014-01-24 13:20:00,44.53,44.56,44.46,44.49,45449.44450678936,27.1955,27.2138,27.1527,27.1711,45449.4445
2014-01-24 13:25:00,44.52,44.56,44.5,44.56,57457.07552463248,27.1894,27.2138,27.1772,27.2138,57457.0755
2014-01-24 13:30:00,44.56,44.56,44.48,44.52,184715.52014364267,27.2138,27.2138,27.1649,27.1894,184715.5201
2014-01-24 13:35:00,44.52,44.54,44.45,44.5,114128.6050948266,27.1894,27.2016,27.1466,27.1772,114128.6051
2014-01-24 13:40:00,44.51,44.56,44.5,44.54,75973.51587925036,27.1833,27.2138,27.1772,27.2016,75973.5159
2014-01-24 13:45:00,44.54,44.55,44.46,44.52,58467.0631803389,27.2016,27.2077,27.1527,27.1894,58467.0632
2014-01-24 13:50:00,44.53,44.55,44.52,44.54,46796.094714397936,27.1955,27.2077,27.1894,27.2016,46796.0947
2014-01-24 13:55:00,44.55,44.55,44.47,44.49,38267.3100662103,27.2077,27.2077,27.1588,27.1711,38267.3101
2014-01-24 14:00:00,44.5,44.51,44.36,44.41,80013.46650207609,27.1772,27.1833,27.0917,27.1222,80013.4665
2014-01-24 14:05:00,44.43,44.45,44.32,44.35,124901.8067556952,27.1344,27.1466,27.0672,27.0855,124901.8068
2014-01-24 14:10:00,44.36,44.39,44.29,44.3,45337.22365615532,27.0917,27.11,27.0489,27.055,45337.2237
2014-01-24 14:15:00,44.29,44.31,44.24,44.26,106497.58725171136,27.0489,27.0611,27.0184,27.0306,106497.5873
2014-01-24 14:20:00,44.25,44.3,44.19,44.22,71821.34440579059,27.0245,27.055,26.9878,27.0062,71821.3444
2014-01-24 14:25:00,44.23,44.33,44.23,44.29,116373.02210750755,27.0123,27.0733,27.0123,27.0489,116373.0221
2014-01-24 14:30:00,44.28,44.36,44.27,44.31,80237.90820334418,27.0428,27.0917,27.0367,27.0611,80237.9082
2014-01-24 14:35:00,44.31,44.31,44.25,44.27,47469.41981820222,27.0611,27.0611,27.0245,27.0367,47469.4198
2014-01-24 14:40:00,44.27,44.31,44.24,44.31,82257.88351475704,27.0367,27.0611,27.0184,27.0611,82257.8835
2014-01-24 14:45:00,44.31,44.33,44.27,44.31,94041.07283133206,27.0611,27.0733,27.0367,27.0611,94041.0728
2014-01-24 14:50:00,44.31,44.35,44.3,44.32,50274.94108405341,27.0611,27.0855,27.055,27.0672,50274.9411
2014-01-24 14:55:00,44.33,44.33,44.28,44.3,122208.50634047804,27.0733,27.0733,27.0428,27.055,122208.5063
2014-01-24 15:00:00,44.29,44.33,44.26,44.32,116485.24295814162,27.0489,27.0733,27.0306,27.0672,116485.243
2014-01-24 15:05:00,44.32,44.34,44.23,44.27,82818.98776792728,27.0672,27.0794,27.0123,27.0367,82818.9878
2014-01-24 15:10:00,44.27,44.28,44.12,44.18,136572.77522163617,27.0367,27.0428,26.9451,26.9817,136572.7752
2014-01-24 15:15:00,44.17,44.22,44.13,44.22,105150.9370441028,26.9756,27.0062,26.9512,27.0062,105150.937
2014-01-24 15:20:00,44.22,44.23,44.19,44.23,163954.66277634384,27.0062,27.0123,26.9878,27.0123,163954.6628
2014-01-24 15:25:00,44.23,44.24,44.19,44.23,223543.9344630232,27.0123,27.0184,26.9878,27.0123,223543.9345
2014-01-24 15:30:00,44.23,44.25,44.2,44.23,152059.25260913477,27.0123,27.0245,26.9939,27.0123,152059.2526
2014-01-24 15:35:00,44.23,44.25,44.16,44.16,116709.68465940972,27.0123,27.0245,26.9695,26.9695,116709.6847
2014-01-24 15:40:00,44.17,44.24,44.16,44.23,197957.5805184603,26.9756,27.0184,26.9695,27.0123,197957.5805
2014-01-24 15:45:00,44.23,44.23,44.07,44.12,253731.34328358207,27.0123,27.0123,26.9145,26.9451,253731.3433
2014-01-24 15:50:00,44.12,44.23,44.09,44.22,263157.8947368421,26.9451,27.0123,26.9268,27.0062,263157.8947
2014-01-24 15:55:00,44.21,44.23,44.1,44.11,517787.0048254965,27.0,27.0123,26.9329,26.939,517787.0048
2014-01-27 09:30:00,44.12,44.14,43.97,43.97,211985.1868477163,26.9451,26.9573,26.8535,26.8535,211985.1868
2014-01-27 09:35:00,43.97,44.22,43.96,44.18,143979.35136348332,26.8535,27.0062,26.8474,26.9817,143979.3514
2014-01-27 09:40:00,44.19,44.33,44.12,44.15,273145.55044327234,26.9878,27.0733,26.9451,26.9634,273145.5504
2014-01-27 09:45:00,44.15,44.17,44.04,44.06,137358.3211760745,26.9634,26.9756,26.8962,26.9084,137358.3212
2014-01-27 09:50:00,44.05,44.07,43.99,44.0,126697.34036583996,26.9023,26.9145,26.8657,26.8718,126697.3404
2014-01-27 09:55:00,44.0,44.14,43.99,44.1,62282.57210189653,26.8718,26.9573,26.8657,26.9329,62282.5721
2014-01-27 10:00:00,44.1,44.15,44.0,44.09,90898.88901357872,26.9329,26.9634,26.8718,26.9268,90898.889
2014-01-27 10:05:00,44.09,44.14,44.0,44.1,130625.07013803165,26.9268,26.9573,26.8718,26.9329,130625.0701
2014-01-27 10:10:00,44.1,44.14,44.07,44.09,129278.41993042309,26.9329,26.9573,26.9145,26.9268,129278.4199
2014-01-27 10:15:00,44.09,44.12,43.98,44.0,131635.05779373806,26.9268,26.9451,26.8596,26.8718,131635.0578
2014-01-27 10:20:00,44.0,44.02,43.96,43.97,85512.28818314442,26.8718,26.884,26.8474,26.8535,85512.2882
2014-01-27 10:25:00,43.97,43.98,43.77,43.77,107844.23745931992,26.8535,26.8596,26.7313,26.7313,107844.2375
2014-01-27 10:30:00,43.78,43.91,43.77,43.82,129390.64078105713,26.7374,26.8168,26.7313,26.7619,129390.6408
2014-01-27 10:35:00,43.82,43.84,43.73,43.77,77207.94523622488,26.7619,26.7741,26.7069,26.7313,77207.9452
2014-01-27 10:40:00,43.78,43.85,43.76,43.84,114016.38424419257,26.7374,26.7802,26.7252,26.7741,114016.3842
2014-01-27 10:45:00,43.85,43.9,43.82,43.85,84726.74222870609,26.7802,26.8107,26.7619,26.7802,84726.7422
2014-01-27 10:50:00,43.86,43.88,43.74,43.76,121198.51868477162,26.7863,26.7985,26.713,26.7252,121198.5187
2014-01-27 10:55:00,43.76,43.82,43.67,43.68,99764.33621366847,26.7252,26.7619,26.6703,26.6764,99764.3362
2014-01-27 11:00:00,43.67,43.76,43.64,43.71,126472.89866457188,26.6703,26.7252,26.6519,26.6947,126472.8987
2014-01-27 11:05:00,43.71,43.77,43.65,43.66,216249.57917181007,26.6947,26.7313,26.658,26.6642,216249.5792
2014-01-27 11:10:00,43.66,43.68,43.36,43.53,423184.8277409943,26.6642,26.6764,26.4809,26.5848,423184.8277
2014-01-27 11:15:00,43.54,43.59,43.51,43.57,149590.39389518573,26.5909,26.6214,26.5725,26.6092,149590.3939
2014-01-27 11:20:00,43.58,43.68,43.57,43.66,334418.13488946244,26.6153,26.6764,26.6092,26.6642,334418.1349
2014-01-27 11:25:00,43.66,43.7,43.64,43.69,131859.49949500617,26.6642,26.6886,26.6519,26.6825,131859.4995
2014-01-27 11:30:00,43.69,43.7,43.65,43.65,76197.95758051846,26.6825,26.6886,26.658,26.658,76197.9576
2014-01-27 11:35:00,43.66,43.66,43.57,43.58,124789.58590506116,26.6642,26.6642,26.6092,26.6153,124789.5859
2014-01-27 11:40:00,43.59,43.66,43.58,43.66,69128.04399057344,26.6214,26.6642,26.6153,26.6642,69128.044
2014-01-27 11:45:00,43.66,43.66,43.61,43.61,66883.62697789249,26.6642,26.6642,26.6336,26.6336,66883.627
2014-01-27 11:50:00,43.61,43.62,43.43,43.43,99539.8945124004,26.6336,26.6397,26.5237,26.5237,99539.8945
2014-01-27 11:55:00,43.43,43.43,43.35,43.36,102120.9740769835,26.5237,26.5237,26.4748,26.4809,102120.9741
2014-01-27 12:00:00,43.37,43.39,43.33,43.39,95612.16474020873,26.487,26.4993,26.4626,26.4993,95612.1647
2014-01-27 12:05:00,43.39,43.39,43.23,43.3,79227.92054763775,26.4993,26.4993,26.4015,26.4443,79227.9205
2014-01-27 12:10:00,43.29,43.3,43.21,43.25,78105.71204129727,26.4382,26.4443,26.3893,26.4138,78105.712
2014-01-27 12:15:00,43.26,43.29,43.24,43.24,89776.68050723824,26.4199,26.4382,26.4076,26.4076,89776.6805
2014-01-27 12:20:00,43.25,43.25,43.08,43.21,117383.009763214,26.4138,26.4138,26.3099,26.3893,117383.0098
2014-01-27 12:25:00,43.21,43.31,43.2,43.25,105599.820446639,26.3893,26.4504,26.3832,26.4138,105599.8204
2014-01-27 12:30:00,43.25,43.25,43.17,43.2,65536.97677028392,26.4138,26.4138,26.3649,26.3832,65536.9768
2014-01-27 12:35:00,43.2,43.32,43.17,43.28,107956.458309954,26.3832,26.4565,26.3649,26.4321,107956.4583
2014-01-27 12:40:00,43.28,43.42,43.28,43.42,53529.3457524408,26.4321,26.5176,26.4321,26.5176,53529.3458
2014-01-27 12:45:00,43.42,43.46,43.32,43.44,75861.29502861631,26.5176,26.542,26.4565,26.5298,75861.295
2014-01-27 12:50:00,43.43,43.49,43.43,43.47,53753.787453708894,26.5237,26.5603,26.5237,26.5481,53753.7875
2014-01-27 12:55:00,43.47,43.47,43.4,43.41,50611.60363595556,26.5481,26.5481,26.5054,26.5115,50611.6036
2014-01-27 13:00:00,43.4,43.42,43.33,43.41,73729.0988665694,26.5054,26.5176,26.4626,26.5115,73729.0989
2014-01-27 13:05:00,43.41,43.48,43.41,43.47,148917.06879138143,26.5115,26.5542,26.5115,26.5481,148917.0688
2014-01-27 13:10:00,43.47,43.55,43.46,43.52,118729.65997082255,26.5481,26.597,26.542,26.5786,118729.66
2014-01-27 13:15:00,43.52,43.56,43.52,43.52,83267.87117046346,26.5786,26.6031,26.5786,26.5786,83267.8712
2014-01-27 13:20:00,43.53,43.54,43.43,43.44,97968.80260352373,26.5848,26.5909,26.5237,26.5298,97968.8026
2014-01-27 13:25:00,43.43,43.53,43.41,43.53,150824.82325216025,26.5237,26.5848,26.5115,26.5848,150824.8233
2014-01-27 13:30:00,43.53,43.57,43.51,43.54,57120.41297273033,26.5848,26.6092,26.5725,26.5909,57120.413
2014-01-27 13:35:00,43.54,43.66,43.54,43.66,85512.28818314442,26.5909,26.6642,26.5909,26.6642,85512.2882
2014-01-27 13:40:00,43.65,43.69,43.62,43.66,138592.75053304902,26.658,26.6825,26.6397,26.6642,138592.7505
2014-01-27 13:45:00,43.66,43.69,43.65,43.66,145438.22242172595,26.6642,26.6825,26.658,26.6642,145438.2224
2014-01-27 13:50:00,43.66,43.8,43.65,43.8,114465.26764672875,26.6642,26.7497,26.658,26.7497,114465.2676
2014-01-27 13:55:00,43.8,43.86,43.8,43.84,121310.73953540568,26.7497,26.7863,26.7497,26.7741,121310.7395
2014-01-27 14:00:00,43.84,43.93,43.83,43.92,139939.4007406576,26.7741,26.829,26.768,26.8229,139939.4007
2014-01-27 14:05:00,43.92,43.93,43.84,43.85,61272.5844461901,26.8229,26.829,26.7741,26.7802,61272.5844
2014-01-27 14:10:00,43.84,43.91,43.84,43.9,104028.7285377623,26.7741,26.8168,26.7741,26.8107,104028.7285
2014-01-27 14:15:00,43.9,43.94,43.87,43.88,100662.10301874088,26.8107,26.8352,26.7924,26.7985,100662.103
2014-01-27 14:20:00,43.88,43.92,43.86,43.88,51172.7078891258,26.7985,26.8229,26.7863,26.7985,51172.7079
2014-01-27 14:25:00,43.87,43.9,43.87,43.9,98866.56940859611,26.7924,26.8107,26.7924,26.8107,98866.5694
2014-01-27 14:30:00,43.9,43.94,43.89,43.93,94377.7353832342,26.8107,26.8352,26.8046,26.829,94377.7354
2014-01-27 14:35:00,43.94,43.97,43.93,43.95,105038.71619346876,26.8352,26.8535,26.829,26.8413,105038.7162
2014-01-27 14:40:00,43.95,43.95,43.87,43.88,129839.5241835933,26.8413,26.8413,26.7924,26.7985,129839.5242
2014-01-27 14:45:00,43.88,43.9,43.87,43.9,59589.271686679385,26.7985,26.8107,26.7924,26.8107,59589.2717
2014-01-27 14:50:00,43.9,43.9,43.87,43.9,80237.90820334418,26.8107,26.8107,26.7924,26.8107,80237.9082
2014-01-27 14:55:00,43.9,43.92,43.88,43.88,108854.22511502636,26.8107,26.8229,26.7985,26.7985,108854.2251
2014-01-27 15:00:00,43.88,43.88,43.82,43.85,75636.85332734822,26.7985,26.7985,26.7619,26.7802,75636.8533
2014-01-27 15:05:00,43.85,43.94,43.82,43.93,96061.04814274493,26.7802,26.8352,26.7619,26.829,96061.0481
2014-01-27 15:10:00,43.92,43.94,43.9,43.93,94714.39793513634,26.8229,26.8352,26.8107,26.829,94714.3979
2014-01-27 15:15:00,43.93,44.01,43.92,43.98,63068.11805633486,26.829,26.8779,26.8229,26.8596,63068.1181
2014-01-27 15:20:00,43.97,43.97,43.9,43.9,97519.91920098754,26.8535,26.8535,26.8107,26.8107,97519.9192
2014-01-27 15:25:00,43.9,43.91,43.82,43.83,80237.90820334418,26.8107,26.8168,26.7619,26.768,80237.9082
2014-01-27 15:30:00,43.82,43.88,43.76,43.77,124228.48165189092,26.7619,26.7985,26.7252,26.7313,124228.4817
2014-01-27 15:35:00,43.77,43.83,43.75,43.83,349680.17057569296,26.7313,26.768,26.7191,26.768,349680.1706
2014-01-27 15:40:00,43.83,43.84,43.76,43.79,137133.87947480642,26.768,26.7741,26.7252,26.7435,137133.8795
2014-01-27 15:45:00,43.79,43.82,43.76,43.8,193132.08394119627,26.7435,26.7619,26.7252,26.7497,193132.0839
2014-01-27 15:50:00,43.79,43.82,43.66,43.68,206710.80686791605,26.7435,26.7619,26.6642,26.6764,206710.8069
2014-01-27 15:55:00,43.67,43.71,43.59,43.6,381663.11300639657,26.6703,26.6947,26.6214,26.6275,381663.113
2014-01-28 09:30:00,43.97,44.5,43.92,44.47,237908.20334418133,26.8535,27.1772,26.8229,27.1588,237908.2033
2014-01-28 09:35:00,44.48,44.5,44.16,44.29,103692.06598586016,27.1649,27.1772,26.9695,27.0489,103692.066
2014-01-28 09:40:00,44.29,44.29,44.03,44.13,72494.66950959488,27.0489,27.0489,26.8901,26.9512,72494.6695
2014-01-28 09:45:00,44.13,44.13,43.98,44.07,64078.105712041295,26.9512,26.9512,26.8596,26.9145,64078.1057
2014-01-28 09:50:00,44.06,44.2,44.04,44.18,46796.094714397936,26.9084,26.9939,26.8962,26.9817,46796.0947
2014-01-28 09:55:00,44.19,44.26,44.19,44.25,90001.12220850633,26.9878,27.0306,26.9878,27.0245,90001.1222
2014-01-28 10:00:00,44.25,44.44,44.21,44.41,127707.3280215464,27.0245,27.1405,27.0,27.1222,127707.328
2014-01-28 10:05:00,44.41,44.44,44.26,44.27,100437.66131747278,27.1222,27.1405,27.0306,27.0367,100437.6613
2014-01-28 10:10:00,44.27,44.27,44.13,44.15,52631.57894736842,27.0367,27.0367,26.9512,26.9634,52631.5789
2014-01-28 10:15:00,44.15,44.21,44.13,44.2,103692.06598586016,26.9634,27.0,26.9512,26.9939,103692.066
2014-01-28 10:20:00,44.19,44.29,44.19,44.28,119290.7642239928,26.9878,27.0489,26.9878,27.0428,119290.7642
2014-01-28 10:25:00,44.29,44.29,44.12,44.2,81809.00011222085,27.0489,27.0489,26.9451,26.9939,81809.0001
2014-01-28 10:30:00,44.2,44.26,44.17,44.25,56110.4253170239,26.9939,27.0306,26.9756,27.0245,56110.4253
2014-01-28 10:35:00,44.26,44.29,44.18,44.25,51397.14959039389,27.0306,27.0489,26.9817,27.0245,51397.1496
2014-01-28 10:40:00,44.25,44.27,44.2,44.24,75300.19077544607,27.0245,27.0367,26.9939,27.0184,75300.1908
2014-01-28 10:45:00,44.24,44.29,44.23,44.27,118505.21826955448,27.0184,27.0489,27.0123,27.0367,118505.2183
2014-01-28 10:50:00,44.28,44.36,44.23,44.33,81809.00011222085,27.0428,27.0917,27.0123,27.0733,81809.0001
2014-01-28 10:55:00,44.33,44.36,44.29,44.29,52070.47469419818,27.0733,27.0917,27.0489,27.0489,52070.4747
2014-01-28 11:00:00,44.29,44.41,44.26,44.4,58467.0631803389,27.0489,27.1222,27.0306,27.1161,58467.0632
2014-01-28 11:05:00,44.4,44.41,44.33,44.36,62619.234653798674,27.1161,27.1222,27.0733,27.0917,62619.2347
2014-01-28 11:10:00,44.37,44.38,44.31,44.33,55885.9836157558,27.0978,27.1039,27.0611,27.0733,55885.9836
2014-01-28 11:15:00,44.33,44.33,44.25,44.29,110088.6544720009,27.0733,27.0733,27.0245,27.0489,110088.6545
2014-01-28 11:20:00,44.28,44.29,44.21,44.22,30636.29222309505,27.0428,27.0489,27.0,27.0062,30636.2922
2014-01-28 11:25:00,44.23,44.24,44.2,44.23,26371.89989900124,27.0123,27.0184,26.9939,27.0123,26371.8999
2014-01-28 11:30:00,44.24,44.26,44.19,44.23,42643.923240938166,27.0184,27.0306,26.9878,27.0123,42643.9232
2014-01-28 11:35:00,44.23,44.24,44.1,44.11,51733.81214229604,27.0123,27.0184,26.9329,26.939,51733.8121
2014-01-28 11:40:00,44.12,44.14,44.06,44.07,53417.124901806754,26.9451,26.9573,26.9084,26.9145,53417.1249
2014-01-28 11:45:00,44.09,44.09,44.02,44.06,34115.13859275053,26.9268,26.9268,26.884,26.9084,34115.1386
2014-01-28 11:50:00,44.06,44.18,44.06,44.17,49601.61598024913,26.9084,26.9817,26.9084,26.9756,49601.616
2014-01-28 11:55:00,44.17,44.19,44.13,44.17,37930.64751430816,26.9756,26.9878,26.9512,26.9756,37930.6475
2014-01-28 12:00:00,44.16,44.16,44.09,44.13,21658.624172371223,26.9695,26.9695,26.9268,26.9512,21658.6242
2014-01-28 12:05:00,44.14,44.19,44.14,44.15,49152.73257771294,26.9573,26.9878,26.9573,26.9634,49152.7326
2014-01-28 12:10:00,44.15,44.15,44.07,44.09,63629.2223095051,26.9634,26.9634,26.9145,26.9268,63629.2223
2014-01-28 12:15:00,44.07,44.15,44.07,44.15,77993.49119066322,26.9145,26.9634,26.9145,26.9634,77993.4912
2014-01-28 12:20:00,44.15,44.19,44.14,44.19,30748.513073729097,26.9634,26.9878,26.9573,26.9878,30748.5131
2014-01-28 12:25:00,44.19,44.21,44.15,44.15,35237.34709909101,26.9878,27.0,26.9634,26.9634,35237.3471
2014-01-28 12:30:00,44.15,44.21,44.13,44.2,43205.027494108406,26.9634,27.0,26.9512,26.9939,43205.0275
2014-01-28 12:35:00,44.21,44.23,44.18,44.18,25810.795645831,27.0,27.0123,26.9817,26.9817,25810.7956
2014-01-28 12:40:00,44.18,44.21,44.17,44.21,34900.68454718887,26.9817,27.0,26.9756,27.0,34900.6845
2014-01-28 12:45:00,44.2,44.23,44.17,44.17,50274.94108405341,26.9939,27.0123,26.9756,26.9756,50274.9411
2014-01-28 12:50:00,44.18,44.2,44.14,44.18,36808.43900796768,26.9817,26.9939,26.9573,26.9817,36808.439
2014-01-28 12:55:00,44.19,44.27,44.19,44.27,25923.016496465043,26.9878,27.0367,26.9878,27.0367,25923.0165
2014-01-28 13:00:00,44.27,44.3,44.23,44.24,47918.30322073841,27.0367,27.055,27.0123,27.0184,47918.3032
2014-01-28 13:05:00,44.24,44.24,44.18,44.24,24464.145438222426,27.0184,27.0184,26.9817,27.0184,24464.1454
2014-01-28 13:10:00,44.24,44.25,44.23,44.23,60487.038491751766,27.0184,27.0245,27.0123,27.0123,60487.0385
2014-01-28 13:15:00,44.24,44.25,44.21,44.23,69015.8231399394,27.0184,27.0245,27.0,27.0123,69015.8231
2014-01-28 13:20:00,44.23,44.25,44.21,44.24,39165.07687128268,27.0123,27.0245,27.0,27.0184,39165.0769
2014-01-28 13:25:00,44.23,44.25,44.23,44.24,49601.61598024913,27.0123,27.0245,27.0123,27.0184,49601.616
2014-01-28 13:30:00,44.24,44.27,44.23,44.25,24800.80799012457,27.0184,27.0367,27.0123,27.0245,24800.808
2014-01-28 13:35:00,44.25,44.29,44.19,44.21,40399.50622825721,27.0245,27.0489,26.9878,27.0,40399.5062
2014-01-28 13:40:00,44.22,44.32,44.22,44.25,41633.93558523173,27.0062,27.0672,27.0062,27.0245,41633.9356
2014-01-28 13:45:00,44.26,44.26,44.24,44.24,39950.62282572102,27.0306,27.0306,27.0184,27.0184,39950.6228
2014-01-28 13:50:00,44.25,44.26,44.23,44.23,30972.9547749972,27.0245,27.0306,27.0123,27.0123,30972.9548
2014-01-28 13:55:00,44.23,44.26,44.16,44.16,52856.02064863651,27.0123,27.0306,26.9695,26.9695,52856.0206
2014-01-28 14:00:00,44.16,44.22,44.15,44.19,38716.19346874649,26.9695,27.0062,26.9634,26.9878,38716.1935
2014-01-28 14:05:00,44.2,44.28,44.2,44.28,19077.544607788124,26.9939,27.0428,26.9939,27.0428,19077.5446
2014-01-28 14:10:00,44.29,44.29,44.22,44.22,15374.256536864548,27.0489,27.0489,27.0062,27.0062,15374.2565
2014-01-28 14:15:00,44.22,44.23,44.19,44.2,17730.894400179553,27.0062,27.0123,26.9878,26.9939,17730.8944
2014-01-28 14:20:00,44.19,44.24,44.19,44.24,18179.777802715744,26.9878,27.0184,26.9878,27.0184,18179.7778
2014-01-28 14:25:00,44.25,44.26,44.2,44.21,24239.703736954325,27.0245,27.0306,26.9939,27.0,24239.7037
2014-01-28 14:30:00,44.22,44.25,44.21,44.23,31534.05902816743,27.0062,27.0245,27.0,27.0123,31534.059
2014-01-28 14:35:00,44.23,44.27,44.22,44.27,47693.86151947032,27.0123,27.0367,27.0062,27.0367,47693.8615
2014-01-28 14:40:00,44.26,44.29,44.24,44.27,66771.40612725844,27.0306,27.0489,27.0184,27.0367,66771.4061
2014-01-28 14:45:00,44.27,44.28,44.24,44.27,50836.04533722365,27.0367,27.0428,27.0184,27.0367,50836.0453
2014-01-28 14:50:00,44.28,44.28,44.2,44.2,37369.54326113792,27.0428,27.0428,26.9939,26.9939,37369.5433
2014-01-28 14:55:00,44.21,44.27,44.2,44.25,52407.13724610032,27.0,27.0367,26.9939,27.0245,52407.1372
2014-01-28 15:00:00,44.25,44.27,44.19,44.2,51509.37044102794,27.0245,27.0367,26.9878,26.9939,51509.3704
2014-01-28 15:05:00,44.2,44.26,44.18,44.25,31421.838177533384,26.9939,27.0306,26.9817,27.0245,31421.8382
2014-01-28 15:10:00,44.25,44.33,44.25,44.33,58354.84232970486,27.0245,27.0733,27.0245,27.0733,58354.8423
2014-01-28 15:15:00,44.33,44.36,44.28,44.28,51284.928739759845,27.0733,27.0917,27.0428,27.0428,51284.9287
2014-01-28 15:20:00,44.29,44.31,44.27,44.3,34900.68454718887,27.0489,27.0611,27.0367,27.055,34900.6845
2014-01-28 15:25:00,44.3,44.32,44.29,44.29,44551.67770171697,27.055,27.0672,27.0489,27.0489,44551.6777
2014-01-28 15:30:00,44.29,44.32,44.27,44.32,58467.0631803389,27.0489,27.0672,27.0367,27.0672,58467.0632
2014-01-28 15:35:00,44.32,44.35,44.31,44.31,77544.60778812703,27.0672,27.0855,27.0611,27.0611,77544.6078
2014-01-28 15:40:00,44.3,44.31,44.27,44.28,91684.43496801706,27.055,27.0611,27.0367,27.0428,91684.435
2014-01-28 15:45:00,44.28,44.31,44.26,44.27,122545.1688923802,27.0428,27.0611,27.0306,27.0367,122545.1689
2014-01-28 15:50:00,44.27,44.29,44.22,44.24,180675.56952081696,27.0367,27.0489,27.0062,27.0184,180675.5695
2014-01-28 15:55:00,44.25,44.29,44.21,44.22,325440.46683873865,27.0245,27.0489,27.0,27.0062,325440.4668
2014-01-29 09:30:00,43.71,43.83,43.53,43.62,120412.97273033328,26.6947,26.768,26.5848,26.6397,120412.9727
2014-01-29 09:35:00,43.64,43.72,43.52,43.66,56559.30871956009,26.6519,26.7008,26.5786,26.6642,56559.3087
2014-01-29 09:40:00,43.65,43.75,43.57,43.7,103018.74088205588,26.658,26.7191,26.6092,26.6886,103018.7409
2014-01-29 09:45:00,43.74,43.75,43.51,43.6,82706.76691729322,26.713,26.7191,26.5725,26.6275,82706.7669
2014-01-29 09:50:00,43.6,43.75,43.56,43.72,91123.33071484682,26.6275,26.7191,26.6031,26.7008,91123.3307
2014-01-29 09:55:00,43.7,43.74,43.61,43.69,74402.4239703737,26.6886,26.713,26.6336,26.6825,74402.424
2014-01-29 10:00:00,43.69,43.7,43.61,43.66,72494.66950959488,26.6825,26.6886,26.6336,26.6642,72494.6695
2014-01-29 10:05:00,43.66,43.83,43.66,43.79,85848.95073504657,26.6642,26.768,26.6642,26.7435,85848.9507
2014-01-29 10:10:00,43.79,43.8,43.65,43.68,86522.27583885085,26.7435,26.7497,26.658,26.6764,86522.2758
2014-01-29 10:15:00,43.69,43.71,43.6,43.68,86971.15924138704,26.6825,26.6947,26.6275,26.6764,86971.1592
2014-01-29 10:20:00,43.68,43.69,43.57,43.64,73167.99461339916,26.6764,26.6825,26.6092,26.6519,73167.9946
2014-01-29 10:25:00,43.64,43.69,43.59,43.64,72943.55291213107,26.6519,26.6825,26.6214,26.6519,72943.5529
2014-01-29 10:30:00,43.65,43.74,43.61,43.74,50387.161934687465,26.658,26.713,26.6336,26.713,50387.1619
2014-01-29 10:35:00,43.74,43.75,43.66,43.74,16833.12759510717,26.713,26.7191,26.6642,26.713,16833.1276
2014-01-29 10:40:00,43.75,43.84,43.73,43.82,15710.919088766692,26.7191,26.7741,26.7069,26.7619,15710.9191
2014-01-29 10:45:00,43.82,43.84,43.74,43.79,15710.919088766692,26.7619,26.7741,26.713,26.7435,15710.9191
2014-01-29 10:50:00,43.8,43.87,43.78,43.87,29738.525418022666,26.7497,26.7924,26.7374,26.7924,29738.5254
2014-01-29 10:55:00,43.87,43.88,43.8,43.83,32656.26753450791,26.7924,26.7985,26.7497,26.768,32656.2675
2014-01-29 11:00:00,43.84,43.92,43.84,43.9,26035.23734709909,26.7741,26.8229,26.7741,26.8107,26035.2373
2014-01-29 11:05:00,43.9,43.93,43.87,43.87,20760.85736729884,26.8107,26.829,26.7924,26.7924,20760.8574
2014-01-29 11:10:00,43.87,43.9,43.87,43.89,21658.624172371223,26.7924,26.8107,26.7924,26.8046,21658.6242
2014-01-29 11:15:00,43.89,43.92,43.83,43.89,59028.167433509145,26.8046,26.8229,26.768,26.8046,59028.1674
2014-01-29 11:20:00,43.88,43.98,43.87,43.98,41297.27303332959,26.7985,26.8596,26.7924,26.8596,41297.273
2014-01-29 11:25:00,43.98,44.06,43.97,44.0,42419.48153967007,26.8596,26.9084,26.8535,26.8718,42419.4815
2014-01-29 11:30:00,44.01,44.06,44.0,44.03,43653.91089664459,26.8779,26.9084,26.8718,26.8901,43653.9109
2014-01-29 11:35:00,44.02,44.14,44.02,44.06,82706.76691729322,26.884,26.9573,26.884,26.9084,82706.7669
2014-01-29 11:40:00,44.06,44.09,44.0,44.01,25810.795645831,26.9084,26.9268,26.8718,26.8779,25810.7956
2014-01-29 11:45:00,44.01,44.07,43.95,44.06,35461.78880035911,26.8779,26.9145,26.8413,26.9084,35461.7888
2014-01-29 11:50:00,44.06,44.15,44.05,44.1,26708.562450903377,26.9084,26.9634,26.9023,26.9329,26708.5625
2014-01-29 11:55:00,44.1,44.23,44.1,44.21,23117.495230613848,26.9329,27.0123,26.9329,27.0,23117.4952
2014-01-29 12:00:00,44.21,44.22,44.17,44.17,28616.31691168219,27.0,27.0062,26.9756,26.9756,28616.3169
2014-01-29 12:05:00,44.17,44.18,44.1,44.11,35012.90539782291,26.9756,26.9817,26.9329,26.939,35012.9054
2014-01-29 12:10:00,44.11,44.12,44.06,44.09,29514.08371675457,26.939,26.9451,26.9084,26.9268,29514.0837
2014-01-29 12:15:00,44.09,44.13,44.06,44.09,40623.9479295253,26.9268,26.9512,26.9084,26.9268,40623.9479
2014-01-29 12:20:00,44.09,44.14,44.08,44.08,23566.37863315004,26.9268,26.9573,26.9207,26.9207,23566.3786
2014-01-29 12:25:00,44.07,44.09,44.02,44.03,48367.1866232746,26.9145,26.9268,26.884,26.8901,48367.1866
2014-01-29 12:30:00,44.03,44.06,43.98,44.01,40511.72707889126,26.8901,26.9084,26.8596,26.8779,40511.7271
2014-01-29 12:35:00,44.01,44.02,43.94,43.94,21434.18247110313,26.8779,26.884,26.8352,26.8352,21434.1825
2014-01-29 12:40:00,43.95,44.05,43.95,44.02,58691.504881607,26.8413,26.9023,26.8413,26.884,58691.5049
2014-01-29 12:45:00,44.02,44.02,43.94,44.0,14813.15228369431,26.884,26.884,26.8352,26.8718,14813.1523
2014-01-29 12:50:00,43.99,44.01,43.97,44.0,29401.86286612052,26.8657,26.8779,26.8535,26.8718,29401.8629
2014-01-29 12:55:00,44.0,44.0,43.95,43.95,16608.685893839076,26.8718,26.8718,26.8413,26.8413,16608.6859
2014-01-29 13:00:00,43.95,43.96,43.92,43.95,17843.1152508136,26.8413,26.8474,26.8229,26.8413,17843.1153
2014-01-29 13:05:00,43.95,43.96,43.91,43.96,22893.05352934575,26.8413,26.8474,26.8168,26.8474,22893.0535
2014-01-29 13:10:00,43.97,43.97,43.84,43.91,46571.65301312984,26.8535,26.8535,26.7741,26.8168,46571.653
2014-01-29 13:15:00,43.9,43.91,43.83,43.83,21546.403321737176,26.8107,26.8168,26.768,26.768,21546.4033
2014-01-29 13:20:00,43.83,43.91,43.82,43.91,20985.29906856694,26.768,26.8168,26.7619,26.8168,20985.2991
2014-01-29 13:25:00,43.9,43.91,43.85,43.86,59477.05083604533,26.8107,26.8168,26.7802,26.7863,59477.0508
2014-01-29 13:30:00,43.86,43.89,43.84,43.89,25810.795645831,26.7863,26.8046,26.7741,26.8046,25810.7956
2014-01-29 13:35:00,43.9,43.9,43.83,43.84,28728.53776231624,26.8107,26.8107,26.768,26.7741,28728.5378
2014-01-29 13:40:00,43.83,43.85,43.76,43.77,19526.42801032432,26.768,26.7802,26.7252,26.7313,19526.428
2014-01-29 13:45:00,43.78,43.84,43.76,43.84,19077.544607788124,26.7374,26.7741,26.7252,26.7741,19077.5446
2014-01-29 13:50:00,43.83,43.84,43.79,43.81,30187.40882055886,26.768,26.7741,26.7435,26.7558,30187.4088
2014-01-29 13:55:00,43.8,43.85,43.78,43.82,28279.654359780045,26.7497,26.7802,26.7374,26.7619,28279.6544
2014-01-29 14:00:00,43.81,43.95,43.73,43.85,85287.84648187633,26.7558,26.8413,26.7069,26.7802,85287.8465
2014-01-29 14:05:00,43.84,43.84,43.58,43.71,56671.529570194136,26.7741,26.7741,26.6153,26.6947,56671.5296
2014-01-29 14:10:00,43.7,43.74,43.61,43.67,39950.62282572102,26.6886,26.713,26.6336,26.6703,39950.6228
2014-01-29 14:15:00,43.67,43.67,43.48,43.5,132532.82459881046,26.6703,26.6703,26.5542,26.5664,132532.8246
2014-01-29 14:20:00,43.49,43.62,43.49,43.6,51509.37044102794,26.5603,26.6397,26.5603,26.6275,51509.3704
2014-01-29 14:25:00,43.59,43.74,43.57,43.67,62170.35125126248,26.6214,26.713,26.6092,26.6703,62170.3513
2014-01-29 14:30:00,43.67,43.81,43.65,43.8,53753.787453708894,26.6703,26.7558,26.658,26.7497,53753.7875
2014-01-29 14:35:00,43.81,43.88,43.74,43.88,90674.44731231064,26.7558,26.7985,26.713,26.7985,90674.4473
2014-01-29 14:40:00,43.87,43.94,43.87,43.94,128941.75737852092,26.7924,26.8352,26.7924,26.8352,128941.7574
2014-01-29 14:45:00,43.94,43.95,43.82,43.85,36359.55560543149,26.8352,26.8413,26.7619,26.7802,36359.5556
2014-01-29 14:50:00,43.85,43.88,43.81,43.81,26596.34160026933,26.7802,26.7985,26.7558,26.7558,26596.3416
2014-01-29 14:55:00,43.81,43.81,43.63,43.65,90898.88901357872,26.7558,26.7558,26.6458,26.658,90898.889
2014-01-29 15:00:00,43.65,43.67,43.58,43.61,106497.58725171136,26.658,26.6703,26.6153,26.6336,106497.5873
2014-01-29 15:05:00,43.6,43.63,43.56,43.58,55549.32106385366,26.6275,26.6458,26.6031,26.6153,55549.3211
2014-01-29 15:10:00,43.57,43.58,43.46,43.5,144764.89731792166,26.6092,26.6153,26.542,26.5664,144764.8973
2014-01-29 15:15:00,43.5,43.57,43.48,43.49,79789.02480080798,26.5664,26.6092,26.5542,26.5603,79789.0248
2014-01-29 15:20:00,43.49,43.56,43.45,43.54,99427.67366176636,26.5603,26.6031,26.5359,26.5909,99427.6737
2014-01-29 15:25:00,43.54,43.6,43.48,43.49,69689.14824374368,26.5909,26.6275,26.5542,26.5603,69689.1482
2014-01-29 15:30:00,43.49,43.54,43.45,43.48,99652.11536303443,26.5603,26.5909,26.5359,26.5542,99652.1154
2014-01-29 15:35:00,43.48,43.57,43.43,43.54,84277.8588261699,26.5542,26.6092,26.5237,26.5909,84277.8588
2014-01-29 15:40:00,43.54,43.59,43.49,43.59,69913.58994501177,26.5909,26.6214,26.5603,26.6214,69913.5899
2014-01-29 15:45:00,43.6,43.65,43.56,43.57,171697.90147009314,26.6275,26.658,26.6031,26.6092,171697.9015
2014-01-29 15:50:00,43.56,43.58,43.51,43.57,107732.01660868588,26.6031,26.6153,26.5725,26.6092,107732.0166
2014-01-29 15:55:00,43.57,43.57,43.52,43.53,255975.76029626303,26.6092,26.6092,26.5786,26.5848,255975.7603
2014-01-30 09:30:00,43.93,44.17,43.93,44.03,67781.39378296486,26.829,26.9756,26.829,26.8901,67781.3938
2014-01-30 09:35:00,44.06,44.24,44.05,44.22,55549.32106385366,26.9084,27.0184,26.9023,27.0062,55549.3211
2014-01-30 09:40:00,44.23,44.23,44.05,44.09,41746.156435865785,27.0123,27.0123,26.9023,26.9268,41746.1564
2014-01-30 09:45:00,44.09,44.1,43.95,44.02,13578.722926719784,26.9268,26.9329,26.8413,26.884,13578.7229
2014-01-30 09:50:00,44.03,44.15,44.01,44.04,93367.74772752776,26.8901,26.9634,26.8779,26.8962,93367.7477
2014-01-30 09:55:00,44.04,44.07,43.98,44.04,21658.624172371223,26.8962,26.9145,26.8596,26.8962,21658.6242
2014-01-30 10:00:00,44.02,44.12,43.92,44.12,70699.13589945012,26.884,26.9451,26.8229,26.9451,70699.1359
2014-01-30 10:05:00,44.12,44.14,43.93,43.96,34676.24284592077,26.9451,26.9573,26.829,26.8474,34676.2428
2014-01-30 10:10:00,43.97,44.0,43.92,43.95,24800.80799012457,26.8535,26.8718,26.8229,26.8413,24800.808
2014-01-30 10:15:00,43.96,43.98,43.86,43.97,24239.703736954325,26.8474,26.8596,26.7863,26.8535,24239.7037
2014-01-30 10:20:00,43.97,43.97,43.92,43.95,35910.67220289529,26.8535,26.8535,26.8229,26.8413,35910.6722
2014-01-30 10:25:00,43.95,44.09,43.95,44.03,27157.445853439567,26.8413,26.9268,26.8413,26.8901,27157.4459
2014-01-30 10:30:00,44.04,44.12,44.04,44.1,19526.42801032432,26.8962,26.9451,26.8962,26.9329,19526.428
2014-01-30 10:35:00,44.1,44.17,44.1,44.13,18628.66120525193,26.9329,26.9756,26.9329,26.9512,18628.6612
2014-01-30 10:40:00,44.14,44.15,44.09,44.09,23117.495230613848,26.9573,26.9634,26.9268,26.9268,23117.4952
2014-01-30 10:45:00,44.09,44.12,43.98,43.98,49377.17427898103,26.9268,26.9451,26.8596,26.8596,49377.1743
2014-01-30 10:50:00,43.98,44.01,43.95,43.98,20087.532263494555,26.8596,26.8779,26.8413,26.8596,20087.5323
2014-01-30 10:55:00,43.98,44.05,43.96,44.04,25249.69139266076,26.8596,26.9023,26.8474,26.8962,25249.6914
2014-01-30 11:00:00,44.04,44.06,44.02,44.06,26933.00415217147,26.8962,26.9084,26.884,26.9084,26933.0042
2014-01-30 11:05:00,44.05,44.06,43.99,43.99,23341.93693188194,26.9023,26.9084,26.8657,26.8657,23341.9369
2014-01-30 11:10:00,43.98,44.06,43.98,44.05,23566.37863315004,26.8596,26.9084,26.8596,26.9023,23566.3786
2014-01-30 11:15:00,44.05,44.11,44.05,44.11,31197.396476265287,26.9023,26.939,26.9023,26.939,31197.3965
2014-01-30 11:20:00,44.11,44.16,44.1,44.1,31421.838177533384,26.939,26.9695,26.9329,26.9329,31421.8382
2014-01-30 11:25:00,44.1,44.12,44.08,44.11,25361.9122432948,26.9329,26.9451,26.9207,26.939,25361.9122
2014-01-30 11:30:00,44.12,44.19,44.12,44.18,33217.37178767815,26.9451,26.9878,26.9451,26.9817,33217.3718
2014-01-30 11:35:00,44.17,44.2,44.17,44.19,15598.698238132643,26.9756,26.9939,26.9756,26.9878,15598.6982
2014-01-30 11:40:00,44.19,44.25,44.19,44.21,26035.23734709909,26.9878,27.0245,26.9878,27.0,26035.2373
2014-01-30 11:45:00,44.22,44.36,44.2,44.32,35012.90539782291,27.0062,27.0917,26.9939,27.0672,35012.9054
2014-01-30 11:50:00,44.31,44.36,44.31,44.36,24464.145438222426,27.0611,27.0917,27.0611,27.0917,24464.1454
2014-01-30 11:55:00,44.35,44.39,44.3,44.32,88205.58859836157,27.0855,27.11,27.055,27.0672,88205.5886
2014-01-30 12:00:00,44.33,44.34,44.29,44.31,13690.943777353832,27.0733,27.0794,27.0489,27.0611,13690.9438
2014-01-30 12:05:00,44.31,44.42,44.31,44.41,24688.587139490515,27.0611,27.1283,27.0611,27.1222,24688.5871
2014-01-30 12:10:00,44.42,44.45,44.4,44.41,20311.97396476265,27.1283,27.1466,27.1161,27.1222,20311.974
2014-01-30 12:15:00,44.41,44.41,44.33,44.33,28728.53776231624,27.1222,27.1222,27.0733,27.0733,28728.5378
2014-01-30 12:20:00,44.33,44.36,44.31,44.34,17057.569296375266,27.0733,27.0917,27.0611,27.0794,17057.5693
2014-01-30 12:25:00,44.34,44.35,44.28,44.3,21434.18247110313,27.0794,27.0855,27.0428,27.055,21434.1825
2014-01-30 12:30:00,44.3,44.32,44.29,44.31,13354.281225451688,27.055,27.0672,27.0489,27.0611,13354.2812
2014-01-30 12:35:00,44.31,44.4,44.31,44.4,15823.13993940074,27.0611,27.1161,27.0611,27.1161,15823.1399
2014-01-30 12:40:00,44.39,44.42,44.39,44.41,22219.728425541463,27.11,27.1283,27.11,27.1222,22219.7284
2014-01-30 12:45:00,44.4,44.43,44.4,44.41,17169.790147009313,27.1161,27.1344,27.1161,27.1222,17169.7901
2014-01-30 12:50:00,44.41,44.45,44.4,44.43,16159.802491302884,27.1222,27.1466,27.1161,27.1344,16159.8025
2014-01-30 12:55:00,44.43,44.45,44.39,44.4,23903.04118505218,27.1344,27.1466,27.11,27.1161,23903.0412
2014-01-30 13:00:00,44.39,44.4,44.35,44.4,16945.348445741216,27.11,27.1161,27.0855,27.1161,16945.3484
2014-01-30 13:05:00,44.39,44.4,44.38,44.4,10099.876557064305,27.11,27.1161,27.1039,27.1161,10099.8766
2014-01-30 13:10:00,44.39,44.41,44.37,44.39,29738.525418022666,27.11,27.1222,27.0978,27.11,29738.5254
2014-01-30 13:15:00,44.39,44.45,44.39,44.41,21658.624172371223,27.11,27.1466,27.11,27.1222,21658.6242
2014-01-30 13:20:00,44.4,44.42,44.39,44.41,20873.078217932893,27.1161,27.1283,27.11,27.1222,20873.0782
2014-01-30 13:25:00,44.42,44.44,44.4,44.41,45449.44450678936,27.1283,27.1405,27.1161,27.1222,45449.4445
2014-01-30 13:30:00,44.41,44.46,44.41,44.46,58803.72573224104,27.1222,27.1527,27.1222,27.1527,58803.7257
2014-01-30 13:35:00,44.46,44.48,44.42,44.48,76646.84098305464,27.1527,27.1649,27.1283,27.1649,76646.841
2014-01-30 13:40:00,44.47,44.52,44.46,44.52,57008.19212209628,27.1588,27.1894,27.1527,27.1894,57008.1921
2014-01-30 13:45:00,44.51,44.54,44.5,44.53,56222.64616765795,27.1833,27.2016,27.1772,27.1955,56222.6462
2014-01-30 13:50:00,44.52,44.53,44.44,44.44,38491.7517674784,27.1894,27.1955,27.1405,27.1405,38491.7518
2014-01-30 13:55:00,44.44,44.47,44.4,44.47,84726.74222870609,27.1405,27.1588,27.1161,27.1588,84726.7422
2014-01-30 14:00:00,44.47,44.47,44.42,44.42,53080.46234990461,27.1588,27.1588,27.1283,27.1283,53080.4623
2014-01-30 14:05:00,44.43,44.47,44.39,44.4,47806.08237010436,27.1344,27.1588,27.11,27.1161,47806.0824
2014-01-30 14:10:00,44.39,44.44,44.37,44.43,163169.1168219055,27.11,27.1405,27.0978,27.1344,163169.1168
2014-01-30 14:15:00,44.43,44.46,44.39,44.39,32095.16328133767,27.1344,27.1527,27.11,27.11,32095.1633
2014-01-30 14:20:00,44.39,44.44,44.38,44.41,37706.20581304006,27.11,27.1405,27.1039,27.1222,37706.2058
2014-01-30 14:25:00,44.42,44.45,44.4,44.45,27942.9918078779,27.1283,27.1466,27.1161,27.1466,27942.9918
2014-01-30 14:30:00,44.45,44.47,44.4,44.44,29289.642015486475,27.1466,27.1588,27.1161,27.1405,29289.642
2014-01-30 14:35:00,44.44,44.47,44.42,44.46,22780.832678711704,27.1405,27.1588,27.1283,27.1527,22780.8327
2014-01-30 14:40:00,44.47,44.48,44.43,44.45,30187.40882055886,27.1588,27.1649,27.1344,27.1466,30187.4088
2014-01-30 14:45:00,44.45,44.45,44.39,44.41,23903.04118505218,27.1466,27.1466,27.11,27.1222,23903.0412
2014-01-30 14:50:00,44.41,44.47,44.4,44.44,41297.27303332959,27.1222,27.1588,27.1161,27.1405,41297.273
2014-01-30 14:55:00,44.44,44.46,44.43,44.44,21321.961620469083,27.1405,27.1527,27.1344,27.1405,21321.9616
2014-01-30 15:00:00,44.43,44.49,44.43,44.46,69801.36909437773,27.1344,27.1711,27.1344,27.1527,69801.3691
2014-01-30 15:05:00,44.46,44.47,44.42,44.43,125575.13185949948,27.1527,27.1588,27.1283,27.1344,125575.1319
2014-01-30 15:10:00,44.42,44.48,44.42,44.48,56559.30871956009,27.1283,27.1649,27.1283,27.1649,56559.3087
2014-01-30 15:15:00,44.47,44.49,44.43,44.44,40287.28537762316,27.1588,27.1711,27.1344,27.1405,40287.2854
2014-01-30 15:20:00,44.43,44.47,44.41,44.44,44888.34025361912,27.1344,27.1588,27.1222,27.1405,44888.3403
2014-01-30 15:25:00,44.43,44.47,44.43,44.47,166535.74234092692,27.1344,27.1588,27.1344,27.1588,166535.7423
2014-01-30 15:30:00,44.47,44.47,44.42,44.43,71596.9027045225,27.1588,27.1588,27.1283,27.1344,71596.9027
2014-01-30 15:35:00,44.43,44.46,44.42,44.44,65985.8601728201,27.1344,27.1527,27.1283,27.1405,65985.8602
2014-01-30 15:40:00,44.44,44.47,44.43,44.43,92245.5392211873,27.1405,27.1588,27.1344,27.1344,92245.5392
2014-01-30 15:45:00,44.43,44.45,44.31,44.33,162271.3500168331,27.1344,27.1466,27.0611,27.0733,162271.35
2014-01-30 15:50:00,44.33,44.39,44.33,44.37,183032.207384132,27.0733,27.11,27.0733,27.0978,183032.2074
2014-01-30 15:55:00,44.38,44.39,44.31,44.36,270901.1334305914,27.1039,27.11,27.0611,27.0917,270901.1334
2014-01-31 09:30:00,43.49,43.61,43.25,43.52,133655.03310515094,26.5603,26.6336,26.4138,26.5786,133655.0331
2014-01-31 09:35:00,43.53,43.72,43.5,43.65,153518.1236673774,26.5848,26.7008,26.5664,26.658,153518.1237
2014-01-31 09:40:00,43.65,43.7,43.53,43.66,61833.68869936034,26.658,26.6886,26.5848,26.6642,61833.6887
2014-01-31 09:45:00,43.67,43.82,43.63,43.77,104028.7285377623,26.6703,26.7619,26.6458,26.7313,104028.7285
2014-01-31 09:50:00,43.78,43.91,43.78,43.82,68118.05633486701,26.7374,26.8168,26.7374,26.7619,68118.0563
2014-01-31 09:55:00,43.86,43.86,43.56,43.6,46459.43216249579,26.7863,26.7863,26.6031,26.6275,46459.4322
2014-01-31 10:00:00,43.6,43.74,43.58,43.7,71484.68185388845,26.6275,26.713,26.6153,26.6886,71484.6819
2014-01-31 10:05:00,43.71,43.74,43.65,43.68,55998.20446638985,26.6947,26.713,26.658,26.6764,55998.2045
2014-01-31 10:10:00,43.69,43.72,43.64,43.68,92694.42262372348,26.6825,26.7008,26.6519,26.6764,92694.4226
2014-01-31 10:15:00,43.69,43.7,43.65,43.66,105150.9370441028,26.6825,26.6886,26.658,26.6642,105150.937
2014-01-31 10:20:00,43.66,43.68,43.51,43.61,63741.44316013915,26.6642,26.6764,26.5725,26.6336,63741.4432
2014-01-31 10:25:00,43.61,43.62,43.51,43.52,86634.4966894849,26.6336,26.6397,26.5725,26.5786,86634.4967
2014-01-31 10:30:00,43.53,43.62,43.53,43.57,48142.7449220065,26.5848,26.6397,26.5848,26.6092,48142.7449
2014-01-31 10:35:00,43.57,43.57,43.49,43.49,65985.8601728201,26.6092,26.6092,26.5603,26.5603,65985.8602
2014-01-31 10:40:00,43.49,43.56,43.42,43.44,96173.26899337897,26.5603,26.6031,26.5176,26.5298,96173.269
2014-01-31 10:45:00,43.45,43.71,43.44,43.71,55437.100213219615,26.5359,26.6947,26.5298,26.6947,55437.1002
2014-01-31 10:50:00,43.71,43.81,43.69,43.72,64526.98911457748,26.6947,26.7558,26.6825,26.7008,64526.9891
2014-01-31 10:55:00,43.73,43.76,43.67,43.69,37145.10155986982,26.7069,26.7252,26.6703,26.6825,37145.1016
2014-01-31 11:00:00,43.7,43.8,43.64,43.8,26933.00415217147,26.6886,26.7497,26.6519,26.7497,26933.0042
2014-01-31 11:05:00,43.8,43.97,43.79,43.96,137694.98372797665,26.7497,26.8535,26.7435,26.8474,137694.9837
2014-01-31 11:10:00,43.96,43.96,43.83,43.86,92806.64347435754,26.8474,26.8474,26.768,26.7863,92806.6435
2014-01-31 11:15:00,43.85,43.91,43.78,43.78,75187.96992481203,26.7802,26.8168,26.7374,26.7374,75187.9699
2014-01-31 11:20:00,43.78,43.82,43.72,43.82,62058.13040062843,26.7374,26.7619,26.7008,26.7619,62058.1304
2014-01-31 11:25:00,43.83,43.9,43.79,43.9,30075.18796992481,26.768,26.8107,26.7435,26.8107,30075.188
2014-01-31 11:30:00,43.9,43.93,43.85,43.89,33778.476040848385,26.8107,26.829,26.7802,26.8046,33778.476
2014-01-31 11:35:00,43.88,43.9,43.79,43.85,37145.10155986982,26.7985,26.8107,26.7435,26.7802,37145.1016
2014-01-31 11:40:00,43.85,43.88,43.81,43.87,74177.98226910559,26.7802,26.7985,26.7558,26.7924,74177.9823
2014-01-31 11:45:00,43.88,43.9,43.83,43.86,75300.19077544607,26.7985,26.8107,26.768,26.7863,75300.1908
2014-01-31 11:50:00,43.85,43.86,43.76,43.81,47918.30322073841,26.7802,26.7863,26.7252,26.7558,47918.3032
2014-01-31 11:55:00,43.8,43.83,43.77,43.83,36359.55560543149,26.7497,26.768,26.7313,26.768,36359.5556
2014-01-31 12:00:00,43.84,43.91,43.83,43.85,48254.96577264056,26.7741,26.8168,26.768,26.7802,48254.9658
2014-01-31 12:05:00,43.85,43.95,43.85,43.93,38042.8683649422,26.7802,26.8413,26.7802,26.829,38042.8684
2014-01-31 12:10:00,43.92,43.93,43.82,43.82,41970.59813713388,26.8229,26.829,26.7619,26.7619,41970.5981
2014-01-31 12:15:00,43.82,43.82,43.75,43.76,53192.68320053866,26.7619,26.7619,26.7191,26.7252,53192.6832
2014-01-31 12:20:00,43.75,43.81,43.75,43.78,65536.97677028392,26.7191,26.7558,26.7191,26.7374,65536.9768
2014-01-31 12:25:00,43.77,43.83,43.77,43.8,26147.458197733136,26.7313,26.768,26.7313,26.7497,26147.4582
2014-01-31 12:30:00,43.79,43.8,43.73,43.74,46908.31556503198,26.7435,26.7497,26.7069,26.713,46908.3156
2014-01-31 12:35:00,43.74,43.79,43.72,43.75,48254.96577264056,26.713,26.7435,26.7008,26.7191,48254.9658
2014-01-31 12:40:00,43.74,43.77,43.73,43.73,76871.28268432274,26.713,26.7313,26.7069,26.7069,76871.2827
2014-01-31 12:45:00,43.73,43.77,43.72,43.77,51397.14959039389,26.7069,26.7313,26.7008,26.7313,51397.1496
2014-01-31 12:50:00,43.77,43.77,43.74,43.74,26147.458197733136,26.7313,26.7313,26.713,26.713,26147.4582
2014-01-31 12:55:00,43.75,43.8,43.74,43.77,30187.40882055886,26.7191,26.7497,26.713,26.7313,30187.4088
2014-01-31 13:00:00,43.76,43.76,43.72,43.72,36583.99730669958,26.7252,26.7252,26.7008,26.7008,36583.9973
2014-01-31 13:05:00,43.72,43.73,43.68,43.72,60038.15508921557,26.7008,26.7069,26.6764,26.7008,60038.1551
2014-01-31 13:10:00,43.73,43.74,43.72,43.74,15262.035686230502,26.7069,26.713,26.7008,26.713,15262.0357
2014-01-31 13:15:00,43.75,43.75,43.71,43.72,51060.48703849175,26.7191,26.7191,26.6947,26.7008,51060.487
2014-01-31 13:20:00,43.72,43.77,43.71,43.76,42756.14409157221,26.7008,26.7313,26.6947,26.7252,42756.1441
2014-01-31 13:25:00,43.76,43.77,43.73,43.76,29177.42116485243,26.7252,26.7313,26.7069,26.7252,29177.4212
2014-01-31 13:30:00,43.76,43.82,43.75,43.79,66883.62697789249,26.7252,26.7619,26.7191,26.7435,66883.627
2014-01-31 13:35:00,43.78,43.82,43.77,43.82,66659.1852766244,26.7374,26.7619,26.7313,26.7619,66659.1853
2014-01-31 13:40:00,43.82,43.88,43.82,43.87,62731.45550443272,26.7619,26.7985,26.7619,26.7924,62731.4555
2014-01-31 13:45:00,43.87,43.97,43.87,43.94,31870.72158006957,26.7924,26.8535,26.7924,26.8352,31870.7216
2014-01-31 13:50:00,43.95,44.01,43.95,43.99,28840.758612950285,26.8413,26.8779,26.8413,26.8657,28840.7586
2014-01-31 13:55:00,43.99,43.99,43.94,43.98,45225.00280552126,26.8657,26.8657,26.8352,26.8596,45225.0028
2014-01-31 14:00:00,43.99,44.07,43.98,44.06,44215.01514981483,26.8657,26.9145,26.8596,26.9084,44215.0151
2014-01-31 14:05:00,44.06,44.09,44.04,44.08,62058.13040062843,26.9084,26.9268,26.8962,26.9207,62058.1304
2014-01-31 14:10:00,44.07,44.08,43.99,44.02,44215.01514981483,26.9145,26.9207,26.8657,26.884,44215.0151
2014-01-31 14:15:00,44.02,44.06,43.99,44.06,57232.63382336438,26.884,26.9084,26.8657,26.9084,57232.6338
2014-01-31 14:20:00,44.06,44.08,44.05,44.08,37930.64751430816,26.9084,26.9207,26.9023,26.9207,37930.6475
2014-01-31 14:25:00,44.07,44.13,44.06,44.1,71372.4610032544,26.9145,26.9512,26.9084,26.9329,71372.461
2014-01-31 14:30:00,44.1,44.12,44.06,44.08,73841.31971720346,26.9329,26.9451,26.9084,26.9207,73841.3197
2014-01-31 14:35:00,44.07,44.21,44.07,44.2,58242.62147907081,26.9145,27.0,26.9145,26.9939,58242.6215
2014-01-31 14:40:00,44.2,44.24,44.19,44.24,56110.4253170239,26.9939,27.0184,26.9878,27.0184,56110.4253
2014-01-31 14:45:00,44.25,44.28,44.23,44.25,64975.87251711368,27.0245,27.0428,27.0123,27.0245,64975.8725
2014-01-31 14:50:00,44.26,44.26,44.15,44.15,125014.02760632924,27.0306,27.0306,26.9634,26.9634,125014.0276
2014-01-31 14:55:00,44.15,44.17,44.13,44.14,80911.23330714846,26.9634,26.9756,26.9512,26.9573,80911.2333
2014-01-31 15:00:00,44.13,44.14,44.05,44.07,119178.54337335876,26.9512,26.9573,26.9023,26.9145,119178.5434
2014-01-31 15:05:00,44.06,44.06,43.98,43.98,83492.31287173157,26.9084,26.9084,26.8596,26.8596,83492.3129
2014-01-31 15:10:00,43.98,44.06,43.96,44.05,93143.30602625968,26.8596,26.9084,26.8474,26.9023,93143.306
2014-01-31 15:15:00,44.05,44.1,43.98,43.99,96173.26899337897,26.9023,26.9329,26.8596,26.8657,96173.269
2014-01-31 15:20:00,44.01,44.01,43.96,44.01,70250.25249691392,26.8779,26.8779,26.8474,26.8779,70250.2525
2014-01-31 15:25:00,44.01,44.06,44.0,44.03,85512.28818314442,26.8779,26.9084,26.8718,26.8901,85512.2882
2014-01-31 15:30:00,44.02,44.06,44.01,44.05,90113.3430591404,26.884,26.9084,26.8779,26.9023,90113.3431
2014-01-31 15:35:00,44.05,44.06,43.97,43.97,99315.4528111323,26.9023,26.9084,26.8535,26.8535,99315.4528
2014-01-31 15:40:00,43.97,43.98,43.87,43.88,165076.87128268433,26.8535,26.8596,26.7924,26.7985,165076.8713
2014-01-31 15:45:00,43.88,43.9,43.79,43.82,236785.99483784084,26.7985,26.8107,26.7435,26.7619,236785.9948
2014-01-31 15:50:00,43.82,43.83,43.74,43.77,204803.05240713723,26.7619,26.768,26.713,26.7313,204803.0524
2014-01-31 15:55:00,43.76,43.79,43.66,43.71,396027.3818875547,26.7252,26.7435,26.6642,26.6947,396027.3819
2014-02-03 09:30:00,43.72,43.76,43.53,43.56,144877.11816855572,26.7008,26.7252,26.5848,26.6031,144877.1182
2014-02-03 09:35:00,43.52,43.78,43.52,43.65,87756.70519582537,26.5786,26.7374,26.5786,26.658,87756.7052
2014-02-03 09:40:00,43.65,43.71,43.57,43.58,93704.41027942993,26.658,26.6947,26.6092,26.6153,93704.4103
2014-02-03 09:45:00,43.58,43.58,43.42,43.43,124340.70250252496,26.6153,26.6153,26.5176,26.5237,124340.7025
2014-02-03 09:50:00,43.44,43.75,43.42,43.74,130849.51183929974,26.5298,26.7191,26.5176,26.713,130849.5118
2014-02-03 09:55:00,43.75,43.82,43.74,43.76,89215.576254068,26.7191,26.7619,26.713,26.7252,89215.5763
2014-02-03 10:00:00,43.77,43.77,43.42,43.49,159465.82875098192,26.7313,26.7313,26.5176,26.5603,159465.8288
2014-02-03 10:05:00,43.48,43.55,43.45,43.48,109527.55021883066,26.5542,26.597,26.5359,26.5542,109527.5502
2014-02-03 10:10:00,43.48,43.48,43.22,43.27,107732.01660868588,26.5542,26.5542,26.3954,26.426,107732.0166
2014-02-03 10:15:00,43.26,43.27,43.07,43.07,112781.95488721805,26.4199,26.426,26.3038,26.3038,112781.9549
2014-02-03 10:20:00,43.06,43.09,42.98,43.07,146897.09347996858,26.2977,26.316,26.2489,26.3038,146897.0935
2014-02-03 10:25:00,43.07,43.11,43.0,43.08,83604.53372236561,26.3038,26.3283,26.2611,26.3099,83604.5337
2014-02-03 10:30:00,43.08,43.08,43.0,43.0,71709.12355515655,26.3099,26.3099,26.2611,26.2611,71709.1236
2014-02-03 10:35:00,43.0,43.1,43.0,43.08,73280.21546403322,26.2611,26.3221,26.2611,26.3099,73280.2155
2014-02-03 10:40:00,43.09,43.09,42.97,42.98,81023.45415778251,26.316,26.316,26.2428,26.2489,81023.4542
2014-02-03 10:45:00,42.98,43.08,42.98,43.03,56447.08786892604,26.2489,26.3099,26.2489,26.2794,56447.0879
2014-02-03 10:50:00,43.04,43.05,42.96,42.96,135226.1250140276,26.2855,26.2916,26.2366,26.2366,135226.125
2014-02-03 10:55:00,42.96,43.0,42.94,42.95,139939.4007406576,26.2366,26.2611,26.2244,26.2305,139939.4007
2014-02-03 11:00:00,42.95,42.95,42.78,42.81,118954.10167209066,26.2305,26.2305,26.1267,26.145,118954.1017
2014-02-03 11:05:00,42.8,42.8,42.68,42.7,133655.03310515094,26.1389,26.1389,26.0656,26.0779,133655.0331
2014-02-03 11:10:00,42.71,42.72,42.59,42.61,97632.14005162158,26.084,26.0901,26.0107,26.0229,97632.1401
2014-02-03 11:15:00,42.61,42.65,42.5,42.62,126697.34036583996,26.0229,26.0473,25.9557,26.029,126697.3404
2014-02-03 11:20:00,42.62,42.7,42.6,42.68,80686.79160588037,26.029,26.0779,26.0168,26.0656,80686.7916
2014-02-03 11:25:00,42.67,42.79,42.67,42.68,103916.50768712828,26.0595,26.1328,26.0595,26.0656,103916.5077
2014-02-03 11:30:00,42.67,42.75,42.65,42.75,63853.6640107732,26.0595,26.1084,26.0473,26.1084,63853.664
2014-02-03 11:35:00,42.74,42.74,42.61,42.61,52519.35809673437,26.1023,26.1023,26.0229,26.0229,52519.3581
2014-02-03 11:40:00,42.61,42.66,42.58,42.58,46796.094714397936,26.0229,26.0534,26.0046,26.0046,46796.0947
2014-02-03 11:45:00,42.58,42.58,42.45,42.49,115924.13870497138,26.0046,26.0046,25.9252,25.9496,115924.1387
2014-02-03 11:50:00,42.48,42.57,42.48,42.55,62282.57210189653,25.9435,25.9985,25.9435,25.9862,62282.5721
2014-02-03 11:55:00,42.56,42.56,42.5,42.52,120525.19358096732,25.9924,25.9924,25.9557,25.9679,120525.1936
2014-02-03 12:00:00,42.52,42.52,42.43,42.43,72270.22780832679,25.9679,25.9679,25.913,25.913,72270.2278
2014-02-03 12:05:00,42.43,42.58,42.43,42.56,52407.13724610032,25.913,26.0046,25.913,25.9924,52407.1372
2014-02-03 12:10:00,42.56,42.61,42.48,42.61,88317.80944899561,25.9924,26.0229,25.9435,26.0229,88317.8094
2014-02-03 12:15:00,42.6,42.63,42.58,42.61,62058.13040062843,26.0168,26.0351,26.0046,26.0229,62058.1304
2014-02-03 12:20:00,42.61,42.61,42.51,42.59,101110.98642127706,26.0229,26.0229,25.9618,26.0107,101110.9864
2014-02-03 12:25:00,42.6,42.63,42.51,42.51,197172.034564022,26.0168,26.0351,25.9618,25.9618,197172.0346
2014-02-03 12:30:00,42.52,42.52,42.47,42.5,142296.0386039726,25.9679,25.9679,25.9374,25.9557,142296.0386
2014-02-03 12:35:00,42.49,42.5,42.41,42.42,217259.5668275165,25.9496,25.9557,25.9007,25.9069,217259.5668
2014-02-03 12:40:00,42.42,42.43,42.37,42.4,286050.94826618786,25.9069,25.913,25.8763,25.8946,286050.9483
2014-02-03 12:45:00,42.4,42.41,42.38,42.41,141734.93435080236,25.8946,25.9007,25.8824,25.9007,141734.9344
2014-02-03 12:50:00,42.42,42.51,42.4,42.51,127370.66546964426,25.9069,25.9618,25.8946,25.9618,127370.6655
2014-02-03 12:55:00,42.51,42.51,42.37,42.37,67332.51038042868,25.9618,25.9618,25.8763,25.8763,67332.5104
2014-02-03 13:00:00,42.37,42.43,42.34,42.35,68005.83548423297,25.8763,25.913,25.858,25.8641,68005.8355
2014-02-03 13:05:00,42.35,42.37,42.31,42.35,97407.69835035349,25.8641,25.8763,25.8397,25.8641,97407.6984
2014-02-03 13:10:00,42.34,42.4,42.34,42.36,57120.41297273033,25.858,25.8946,25.858,25.8702,57120.413
2014-02-03 13:15:00,42.36,42.43,42.33,42.35,128941.75737852092,25.8702,25.913,25.8519,25.8641,128941.7574
2014-02-03 13:20:00,42.35,42.38,42.32,42.33,61160.36359555605,25.8641,25.8824,25.8458,25.8519,61160.3636
2014-02-03 13:25:00,42.33,42.34,42.24,42.26,97744.36090225563,25.8519,25.858,25.7969,25.8091,97744.3609
2014-02-03 13:30:00,42.26,42.33,42.24,42.28,93255.52687689372,25.8091,25.8519,25.7969,25.8214,93255.5269
2014-02-03 13:35:00,42.27,42.29,42.17,42.17,90786.66816294468,25.8152,25.8275,25.7542,25.7542,90786.6682
2014-02-03 13:40:00,42.18,42.26,42.16,42.2,125350.6901582314,25.7603,25.8091,25.7481,25.7725,125350.6902
2014-02-03 13:45:00,42.2,42.21,42.05,42.1,192570.979688026,25.7725,25.7786,25.6809,25.7114,192570.9797
2014-02-03 13:50:00,42.1,42.15,42.04,42.11,105263.15789473684,25.7114,25.742,25.6748,25.7175,105263.1579
2014-02-03 13:55:00,42.12,42.18,42.07,42.08,127370.66546964426,25.7236,25.7603,25.6931,25.6992,127370.6655
2014-02-03 14:00:00,42.07,42.1,42.02,42.09,120412.97273033328,25.6931,25.7114,25.6626,25.7053,120412.9727
2014-02-03 14:05:00,42.09,42.18,42.06,42.13,126921.78206710806,25.7053,25.7603,25.687,25.7297,126921.7821
2014-02-03 14:10:00,42.14,42.2,42.14,42.19,89552.23880597015,25.7359,25.7725,25.7359,25.7664,89552.2388
2014-02-03 14:15:00,42.19,42.25,42.15,42.24,113567.50084165638,25.7664,25.803,25.742,25.7969,113567.5008
2014-02-03 14:20:00,42.24,42.25,42.18,42.25,127370.66546964426,25.7969,25.803,25.7603,25.803,127370.6655
2014-02-03 14:25:00,42.26,42.34,42.22,42.33,139153.85478621928,25.8091,25.858,25.7847,25.8519,139153.8548
2014-02-03 14:30:00,42.33,42.36,42.31,42.33,101672.0906744473,25.8519,25.8702,25.8397,25.8519,101672.0907
2014-02-03 14:35:00,42.33,42.35,42.27,42.31,107619.79575805184,25.8519,25.8641,25.8152,25.8397,107619.7958
2014-02-03 14:40:00,42.3,42.35,42.29,42.32,138031.6462798788,25.8336,25.8641,25.8275,25.8458,138031.6463
2014-02-03 14:45:00,42.33,42.34,42.27,42.27,135787.22926719784,25.8519,25.858,25.8152,25.8152,135787.2293
2014-02-03 14:50:00,42.28,42.28,42.14,42.15,102008.75322634944,25.8214,25.8214,25.7359,25.742,102008.7532
2014-02-03 14:55:00,42.15,42.17,42.05,42.06,87868.92604645943,25.742,25.7542,25.6809,25.687,87868.926
2014-02-03 15:00:00,42.05,42.12,42.04,42.08,87083.38009202109,25.6809,25.7236,25.6748,25.6992,87083.3801
2014-02-03 15:05:00,42.07,42.09,42.04,42.05,88766.69285153181,25.6931,25.7053,25.6748,25.6809,88766.6929
2014-02-03 15:10:00,42.05,42.08,41.97,42.07,115026.371899899,25.6809,25.6992,25.632,25.6931,115026.3719
2014-02-03 15:15:00,42.07,42.1,42.03,42.05,160700.25810795644,25.6931,25.7114,25.6687,25.6809,160700.2581
2014-02-03 15:20:00,42.04,42.06,41.98,42.01,142857.14285714284,25.6748,25.687,25.6381,25.6565,142857.1429
2014-02-03 15:25:00,42.01,42.07,41.99,42.06,80799.01245651442,25.6565,25.6931,25.6442,25.687,80799.0125
2014-02-03 15:30:00,42.05,42.09,42.04,42.06,187521.04140949383,25.6809,25.7053,25.6748,25.687,187521.0414
2014-02-03 15:35:00,42.05,42.1,42.05,42.1,148804.8479407474,25.6809,25.7114,25.6809,25.7114,148804.8479
2014-02-03 15:40:00,42.1,42.1,42.03,42.03,174503.42273594433,25.7114,25.7114,25.6687,25.6687,174503.4227
2014-02-03 15:45:00,42.03,42.04,41.89,41.9,253843.5641342161,25.6687,25.6748,25.5832,25.5893,253843.5641
2014-02-03 15:50:00,41.9,41.94,41.86,41.94,336774.77275277744,25.5893,25.6137,25.5648,25.6137,336774.7728
2014-02-03 15:55:00,41.94,42.01,41.92,41.94,522949.16395466274,25.6137,25.6565,25.6015,25.6137,522949.164
2014-02-04 09:30:00,42.1,42.35,42.07,42.26,248905.84670631803,25.8594,26.013,25.841,25.9577,248905.8467
2014-02-04 09:35:00,42.26,42.33,42.1,42.1,175962.29379418696,25.9577,26.0007,25.8594,25.8594,175962.2938
2014-02-04 09:40:00,42.1,42.17,41.99,42.03,102569.85747951968,25.8594,25.9024,25.7918,25.8164,102569.8575
2014-02-04 09:45:00,42.04,42.28,42.04,42.26,107619.79575805184,25.8226,25.97,25.8226,25.9577,107619.7958
2014-02-04 09:50:00,42.24,42.44,42.21,42.44,157670.29514083714,25.9454,26.0682,25.927,26.0682,157670.2951
2014-02-04 09:55:00,42.43,42.51,42.4,42.44,115811.91785433731,26.0621,26.1112,26.0437,26.0682,115811.9179
2014-02-04 10:00:00,42.43,42.56,42.42,42.44,84390.07967680394,26.0621,26.142,26.056,26.0682,84390.0797
2014-02-04 10:05:00,42.43,42.56,42.37,42.53,103579.84513522612,26.0621,26.142,26.0253,26.1235,103579.8451
2014-02-04 10:10:00,42.5,42.55,42.32,42.38,79452.36224890585,26.1051,26.1358,25.9945,26.0314,79452.3622
2014-02-04 10:15:00,42.38,42.43,42.3,42.31,70811.35675008416,26.0314,26.0621,25.9823,25.9884,70811.3568
2014-02-04 10:20:00,42.31,42.35,42.19,42.34,97632.14005162158,25.9884,26.013,25.9147,26.0068,97632.1401
2014-02-04 10:25:00,42.33,42.38,42.28,42.34,42195.03983840197,26.0007,26.0314,25.97,26.0068,42195.0398
2014-02-04 10:30:00,42.34,42.55,42.34,42.53,92806.64347435754,26.0068,26.1358,26.0068,26.1235,92806.6435
2014-02-04 10:35:00,42.54,42.57,42.46,42.5,58915.9465828751,26.1297,26.1481,26.0805,26.1051,58915.9466
2014-02-04 10:40:00,42.5,42.52,42.41,42.41,53753.787453708894,26.1051,26.1174,26.0498,26.0498,53753.7875
2014-02-04 10:45:00,42.42,42.43,42.28,42.32,74290.20311973964,26.056,26.0621,25.97,25.9945,74290.2031
2014-02-04 10:50:00,42.33,42.35,42.23,42.29,41409.49388396364,26.0007,26.013,25.9393,25.9761,41409.4939
2014-02-04 10:55:00,42.28,42.39,42.25,42.3,66771.40612725844,25.97,26.0375,25.9515,25.9823,66771.4061
2014-02-04 11:00:00,42.29,42.49,42.25,42.39,91684.43496801706,25.9761,26.099,25.9515,26.0375,91684.435
2014-02-04 11:05:00,42.4,42.48,42.39,42.48,78442.3745931994,26.0437,26.0928,26.0375,26.0928,78442.3746
2014-02-04 11:10:00,42.49,42.49,42.41,42.47,31421.838177533384,26.099,26.099,26.0498,26.0867,31421.8382
2014-02-04 11:15:00,42.47,42.48,42.37,42.4,62394.79295253057,26.0867,26.0928,26.0253,26.0437,62394.793
2014-02-04 11:20:00,42.39,42.39,42.34,42.36,73841.31971720346,26.0375,26.0375,26.0068,26.0191,73841.3197
2014-02-04 11:25:00,42.36,42.43,42.35,42.42,45225.00280552126,26.0191,26.0621,26.013,26.056,45225.0028
2014-02-04 11:30:00,42.43,42.56,42.4,42.53,96397.71069464706,26.0621,26.142,26.0437,26.1235,96397.7107
2014-02-04 11:35:00,42.54,42.65,42.54,42.65,75524.63247671416,26.1297,26.1972,26.1297,26.1972,75524.6325
2014-02-04 11:40:00,42.65,42.67,42.59,42.67,87644.48434519133,26.1972,26.2095,26.1604,26.2095,87644.4843
2014-02-04 11:45:00,42.67,42.75,42.65,42.75,69128.04399057344,26.2095,26.2587,26.1972,26.2587,69128.044
2014-02-04 11:50:00,42.75,42.75,42.65,42.68,69689.14824374368,26.2587,26.2587,26.1972,26.2157,69689.1482
2014-02-04 11:55:00,42.68,42.85,42.67,42.85,119964.0893277971,26.2157,26.3201,26.2095,26.3201,119964.0893
2014-02-04 12:00:00,42.84,42.87,42.75,42.75,94826.6187857704,26.3139,26.3324,26.2587,26.2587,94826.6188
2014-02-04 12:05:00,42.76,42.78,42.62,42.63,64078.105712041295,26.2648,26.2771,26.1788,26.185,64078.1057
2014-02-04 12:10:00,42.63,42.67,42.59,42.63,98978.79025923015,26.185,26.2095,26.1604,26.185,98978.7903
2014-02-04 12:15:00,42.63,42.67,42.62,42.65,52182.69554483223,26.185,26.2095,26.1788,26.1972,52182.6955
2014-02-04 12:20:00,42.65,42.77,42.65,42.77,93255.52687689372,26.1972,26.2709,26.1972,26.2709,93255.5269
2014-02-04 12:25:00,42.77,42.82,42.77,42.77,74177.98226910559,26.2709,26.3017,26.2709,26.2709,74177.9823
2014-02-04 12:30:00,42.77,42.83,42.75,42.77,49152.73257771294,26.2709,26.3078,26.2587,26.2709,49152.7326
2014-02-04 12:35:00,42.77,42.77,42.7,42.77,61497.02614745819,26.2709,26.2709,26.2279,26.2709,61497.0261
2014-02-04 12:40:00,42.76,42.79,42.7,42.76,46010.5487599596,26.2648,26.2832,26.2279,26.2648,46010.5488
2014-02-04 12:45:00,42.76,42.81,42.74,42.77,78105.71204129727,26.2648,26.2955,26.2525,26.2709,78105.712
2014-02-04 12:50:00,42.77,42.81,42.74,42.76,38267.3100662103,26.2709,26.2955,26.2525,26.2648,38267.3101
2014-02-04 12:55:00,42.75,42.84,42.75,42.81,37930.64751430816,26.2587,26.3139,26.2587,26.2955,37930.6475
2014-02-04 13:00:00,42.81,42.83,42.77,42.79,39389.518572550776,26.2955,26.3078,26.2709,26.2832,39389.5186
2014-02-04 13:05:00,42.79,42.8,42.75,42.75,76871.28268432274,26.2832,26.2894,26.2587,26.2587,76871.2827
2014-02-04 13:10:00,42.75,42.75,42.59,42.61,53978.229154976994,26.2587,26.2587,26.1604,26.1727,53978.2292
2014-02-04 13:15:00,42.62,42.65,42.56,42.63,48030.524071372456,26.1788,26.1972,26.142,26.185,48030.5241
2014-02-04 13:20:00,42.62,42.67,42.59,42.62,33329.5926383122,26.1788,26.2095,26.1604,26.1788,33329.5926
2014-02-04 13:25:00,42.62,42.65,42.59,42.64,31421.838177533384,26.1788,26.1972,26.1604,26.1911,31421.8382
2014-02-04 13:30:00,42.64,42.66,42.62,42.66,29401.86286612052,26.1911,26.2034,26.1788,26.2034,29401.8629
2014-02-04 13:35:00,42.66,42.67,42.51,42.56,55661.54191448771,26.2034,26.2095,26.1112,26.142,55661.5419
2014-02-04 13:40:00,42.55,42.59,42.52,42.55,30187.40882055886,26.1358,26.1604,26.1174,26.1358,30187.4088
2014-02-04 13:45:00,42.55,42.55,42.51,42.53,24015.262035686228,26.1358,26.1358,26.1112,26.1235,24015.262
2014-02-04 13:50:00,42.53,42.59,42.44,42.48,48928.29087644485,26.1235,26.1604,26.0682,26.0928,48928.2909
2014-02-04 13:55:00,42.49,42.51,42.39,42.43,68791.3814386713,26.099,26.1112,26.0375,26.0621,68791.3814
2014-02-04 14:00:00,42.43,42.5,42.37,42.5,43092.80664347435,26.0621,26.1051,26.0253,26.1051,43092.8066
2014-02-04 14:05:00,42.49,42.52,42.46,42.49,43541.69004601055,26.099,26.1174,26.0805,26.099,43541.69
2014-02-04 14:10:00,42.48,42.48,42.43,42.45,38716.19346874649,26.0928,26.0928,26.0621,26.0744,38716.1935
2014-02-04 14:15:00,42.44,42.45,42.38,42.39,46908.31556503198,26.0682,26.0744,26.0314,26.0375,46908.3156
2014-02-04 14:20:00,42.39,42.46,42.35,42.42,45449.44450678936,26.0375,26.0805,26.013,26.056,45449.4445
2014-02-04 14:25:00,42.41,42.45,42.4,42.41,66771.40612725844,26.0498,26.0744,26.0437,26.0498,66771.4061
2014-02-04 14:30:00,42.42,42.46,42.38,42.43,43990.57344854674,26.056,26.0805,26.0314,26.0621,43990.5734
2014-02-04 14:35:00,42.44,42.46,42.43,42.43,35574.00965099315,26.0682,26.0805,26.0621,26.0621,35574.0097
2014-02-04 14:40:00,42.45,42.52,42.44,42.5,67108.06867916058,26.0744,26.1174,26.0682,26.1051,67108.0687
2014-02-04 14:45:00,42.5,42.56,42.49,42.5,49489.39512961508,26.1051,26.142,26.099,26.1051,49489.3951
2014-02-04 14:50:00,42.5,42.51,42.45,42.49,46571.65301312984,26.1051,26.1112,26.0744,26.099,46571.653
2014-02-04 14:55:00,42.49,42.51,42.44,42.5,58803.72573224104,26.099,26.1112,26.0682,26.1051,58803.7257
2014-02-04 15:00:00,42.5,42.56,42.5,42.51,39950.62282572102,26.1051,26.142,26.1051,26.1112,39950.6228
2014-02-04 15:05:00,42.5,42.53,42.47,42.53,69576.92739310964,26.1051,26.1235,26.0867,26.1235,69576.9274
2014-02-04 15:10:00,42.53,42.58,42.51,42.58,74402.4239703737,26.1235,26.1542,26.1112,26.1542,74402.424
2014-02-04 15:15:00,42.57,42.59,42.51,42.59,63517.001458871055,26.1481,26.1604,26.1112,26.1604,63517.0015
2014-02-04 15:20:00,42.59,42.59,42.51,42.51,60935.92189428795,26.1604,26.1604,26.1112,26.1112,60935.9219
2014-02-04 15:25:00,42.51,42.54,42.37,42.39,188418.80821456623,26.1112,26.1297,26.0253,26.0375,188418.8082
2014-02-04 15:30:00,42.39,42.47,42.35,42.46,124004.0399506228,26.0375,26.0867,26.013,26.0805,124004.04
2014-02-04 15:35:00,42.45,42.56,42.45,42.54,113679.72169229042,26.0744,26.142,26.0744,26.1297,113679.7217
2014-02-04 15:40:00,42.54,42.62,42.54,42.61,157670.29514083714,26.1297,26.1788,26.1297,26.1727,157670.2951
2014-02-04 15:45:00,42.61,42.67,42.55,42.59,200538.66008304345,26.1727,26.2095,26.1358,26.1604,200538.6601
2014-02-04 15:50:00,42.58,42.64,42.54,42.62,190438.78352597912,26.1542,26.1911,26.1297,26.1788,190438.7835
2014-02-04 15:55:00,42.62,42.64,42.53,42.57,239928.1786555942,26.1788,26.1911,26.1235,26.1481,239928.1787
2014-02-05 09:30:00,42.54,42.6,42.22,42.47,118168.55571765231,26.1297,26.1665,25.9331,26.0867,118168.5557
2014-02-05 09:35:00,42.45,42.6,42.45,42.48,69464.70654247559,26.0744,26.1665,26.0744,26.0928,69464.7065
2014-02-05 09:40:00,42.48,42.52,42.31,42.35,69913.58994501177,26.0928,26.1174,25.9884,26.013,69913.5899
2014-02-05 09:45:00,42.35,42.39,42.27,42.27,45112.781954887214,26.013,26.0375,25.9638,25.9638,45112.782
2014-02-05 09:50:00,42.28,42.35,42.25,42.28,146111.54752553024,25.97,26.013,25.9515,25.97,146111.5475
2014-02-05 09:55:00,42.28,42.29,42.16,42.22,75300.19077544607,25.97,25.9761,25.8963,25.9331,75300.1908
2014-02-05 10:00:00,42.21,42.53,42.21,42.47,189653.2375715408,25.927,26.1235,25.927,26.0867,189653.2376
2014-02-05 10:05:00,42.45,42.45,42.26,42.26,68454.71888676916,26.0744,26.0744,25.9577,25.9577,68454.7189
2014-02-05 10:10:00,42.26,42.34,42.16,42.22,103243.18258332396,25.9577,26.0068,25.8963,25.9331,103243.1826
2014-02-05 10:15:00,42.22,42.26,42.12,42.24,94153.2936819661,25.9331,25.9577,25.8717,25.9454,94153.2937
2014-02-05 10:20:00,42.24,42.26,41.94,41.97,192795.4213892941,25.9454,25.9577,25.7611,25.7796,192795.4214
2014-02-05 10:25:00,41.96,42.08,41.95,42.06,132083.94119627427,25.7734,25.8471,25.7673,25.8348,132083.9412
2014-02-05 10:30:00,42.07,42.25,42.01,42.2,105150.9370441028,25.841,25.9515,25.8041,25.9208,105150.937
2014-02-05 10:35:00,42.2,42.22,42.1,42.1,98754.34855796206,25.9208,25.9331,25.8594,25.8594,98754.3486
2014-02-05 10:40:00,42.1,42.18,42.1,42.15,124677.36505442712,25.8594,25.9085,25.8594,25.8901,124677.3651
2014-02-05 10:45:00,42.15,42.15,42.01,42.03,163281.33767253955,25.8901,25.8901,25.8041,25.8164,163281.3377
2014-02-05 10:50:00,42.03,42.06,41.99,42.02,89327.79710470205,25.8164,25.8348,25.7918,25.8103,89327.7971
2014-02-05 10:55:00,42.02,42.1,42.02,42.06,116934.1263606778,25.8103,25.8594,25.8103,25.8348,116934.1264
2014-02-05 11:00:00,42.06,42.07,41.99,42.06,78105.71204129727,25.8348,25.841,25.7918,25.8348,78105.712
2014-02-05 11:05:00,42.05,42.06,41.98,41.99,55661.54191448771,25.8287,25.8348,25.7857,25.7918,55661.5419
2014-02-05 11:10:00,41.98,42.13,41.98,42.12,50836.04533722365,25.7857,25.8778,25.7857,25.8717,50836.0453
2014-02-05 11:15:00,42.13,42.17,42.08,42.09,51621.59129166199,25.8778,25.9024,25.8471,25.8533,51621.5913
2014-02-05 11:20:00,42.1,42.15,42.09,42.1,43653.91089664459,25.8594,25.8901,25.8533,25.8594,43653.9109
2014-02-05 11:25:00,42.1,42.28,42.09,42.28,53304.90405117271,25.8594,25.97,25.8533,25.97,53304.9041
2014-02-05 11:30:00,42.27,42.28,42.2,42.26,63629.2223095051,25.9638,25.97,25.9208,25.9577,63629.2223
2014-02-05 11:35:00,42.26,42.35,42.26,42.29,58018.17977780271,25.9577,26.013,25.9577,25.9761,58018.1798
2014-02-05 11:40:00,42.28,42.33,42.27,42.33,60935.92189428795,25.97,26.0007,25.9638,26.0007,60935.9219
2014-02-05 11:45:00,42.33,42.43,42.33,42.38,45786.1070586915,26.0007,26.0621,26.0007,26.0314,45786.1071
2014-02-05 11:50:00,42.37,42.46,42.36,42.42,49938.27853215127,26.0253,26.0805,26.0191,26.056,49938.2785
2014-02-05 11:55:00,42.43,42.51,42.39,42.47,65873.63932218606,26.0621,26.1112,26.0375,26.0867,65873.6393
2014-02-05 12:00:00,42.48,42.51,42.43,42.45,103692.06598586016,26.0928,26.1112,26.0621,26.0744,103692.066
2014-02-05 12:05:00,42.45,42.49,42.4,42.4,49938.27853215127,26.0744,26.099,26.0437,26.0437,49938.2785
2014-02-05 12:10:00,42.4,42.41,42.29,42.34,27942.9918078779,26.0437,26.0498,25.9761,26.0068,27942.9918
2014-02-05 12:15:00,42.35,42.38,42.27,42.38,24351.92458758837,26.013,26.0314,25.9638,26.0314,24351.9246
2014-02-05 12:20:00,42.38,42.46,42.37,42.41,44439.45685108293,26.0314,26.0805,26.0253,26.0498,44439.4569
2014-02-05 12:25:00,42.41,42.42,42.35,42.37,45561.66535742341,26.0498,26.056,26.013,26.0253,45561.6654
2014-02-05 12:30:00,42.37,42.43,42.37,42.4,33329.5926383122,26.0253,26.0621,26.0253,26.0437,33329.5926
2014-02-05 12:35:00,42.4,42.42,42.35,42.35,55549.32106385366,26.0437,26.056,26.013,26.013,55549.3211
2014-02-05 12:40:00,42.35,42.41,42.35,42.4,49489.39512961508,26.013,26.0498,26.013,26.0437,49489.3951
2014-02-05 12:45:00,42.4,42.4,42.33,42.36,36022.89305352934,26.0437,26.0437,26.0007,26.0191,36022.8931
2014-02-05 12:50:00,42.36,42.4,42.35,42.35,25474.13309392885,26.0191,26.0437,26.013,26.013,25474.1331
2014-02-05 12:55:00,42.35,42.43,42.35,42.38,30524.071372461003,26.013,26.0621,26.013,26.0314,30524.0714
2014-02-05 13:00:00,42.38,42.48,42.37,42.48,33890.69689148243,26.0314,26.0928,26.0253,26.0928,33890.6969
2014-02-05 13:05:00,42.47,42.54,42.46,42.54,103018.74088205588,26.0867,26.1297,26.0805,26.1297,103018.7409
2014-02-05 13:10:00,42.55,42.57,42.53,42.55,61609.24699809224,26.1358,26.1481,26.1235,26.1358,61609.247
2014-02-05 13:15:00,42.56,42.61,42.55,42.6,69913.58994501177,26.142,26.1727,26.1358,26.1665,69913.5899
2014-02-05 13:20:00,42.6,42.6,42.58,42.6,48142.7449220065,26.1665,26.1665,26.1542,26.1665,48142.7449
2014-02-05 13:25:00,42.59,42.59,42.49,42.52,39501.73942318482,26.1604,26.1604,26.099,26.1174,39501.7394
2014-02-05 13:30:00,42.52,42.57,42.51,42.57,74626.86567164179,26.1174,26.1481,26.1112,26.1481,74626.8657
2014-02-05 13:35:00,42.56,42.59,42.56,42.59,35012.90539782291,26.142,26.1604,26.142,26.1604,35012.9054
2014-02-05 13:40:00,42.59,42.62,42.53,42.53,44776.119402985074,26.1604,26.1788,26.1235,26.1235,44776.1194
2014-02-05 13:45:00,42.53,42.59,42.53,42.58,48591.6283245427,26.1235,26.1604,26.1235,26.1542,48591.6283
2014-02-05 13:50:00,42.59,42.6,42.55,42.55,25137.470542026706,26.1604,26.1665,26.1358,26.1358,25137.4705
2014-02-05 13:55:00,42.56,42.59,42.54,42.54,35910.67220289529,26.142,26.1604,26.1297,26.1297,35910.6722
2014-02-05 14:00:00,42.54,42.6,42.53,42.53,47357.19896756817,26.1297,26.1665,26.1235,26.1235,47357.199
2014-02-05 14:05:00,42.53,42.54,42.51,42.54,45112.781954887214,26.1235,26.1297,26.1112,26.1297,45112.782
2014-02-05 14:10:00,42.55,42.56,42.5,42.55,61048.14274492201,26.1358,26.142,26.1051,26.1358,61048.1427
2014-02-05 14:15:00,42.55,42.58,42.52,42.57,45000.56110425317,26.1358,26.1542,26.1174,26.1481,45000.5611
2014-02-05 14:20:00,42.57,42.61,42.54,42.58,34788.46369655482,26.1481,26.1727,26.1297,26.1542,34788.4637
2014-02-05 14:25:00,42.58,42.58,42.51,42.55,43317.24834474245,26.1542,26.1542,26.1112,26.1358,43317.2483
2014-02-05 14:30:00,42.55,42.58,42.51,42.53,84277.8588261699,26.1358,26.1542,26.1112,26.1235,84277.8588
2014-02-05 14:35:00,42.52,42.52,42.45,42.46,77544.60778812703,26.1174,26.1174,26.0744,26.0805,77544.6078
2014-02-05 14:40:00,42.46,42.49,42.4,42.4,71709.12355515655,26.0805,26.099,26.0437,26.0437,71709.1236
2014-02-05 14:45:00,42.4,42.43,42.38,42.38,82594.54606665918,26.0437,26.0621,26.0314,26.0314,82594.5461
2014-02-05 14:50:00,42.39,42.42,42.35,42.37,60935.92189428795,26.0375,26.056,26.013,26.0253,60935.9219
2014-02-05 14:55:00,42.37,42.39,42.35,42.38,29514.08371675457,26.0253,26.0375,26.013,26.0314,29514.0837
2014-02-05 15:00:00,42.38,42.42,42.35,42.36,63068.11805633486,26.0314,26.056,26.013,26.0191,63068.1181
2014-02-05 15:05:00,42.36,42.43,42.35,42.43,34002.917742116486,26.0191,26.0621,26.013,26.0621,34002.9177
2014-02-05 15:10:00,42.44,42.49,42.43,42.48,59364.829985411285,26.0682,26.099,26.0621,26.0928,59364.83
2014-02-05 15:15:00,42.48,42.51,42.43,42.5,39052.85602064864,26.0928,26.1112,26.0621,26.1051,39052.856
2014-02-05 15:20:00,42.49,42.5,42.46,42.48,36696.21815733363,26.099,26.1051,26.0805,26.0928,36696.2182
2014-02-05 15:25:00,42.48,42.55,42.47,42.55,37593.984962406015,26.0928,26.1358,26.0867,26.1358,37593.985
2014-02-05 15:30:00,42.55,42.57,42.51,42.55,75412.41162608012,26.1358,26.1481,26.1112,26.1358,75412.4116
2014-02-05 15:35:00,42.55,42.56,42.5,42.53,86297.83413758276,26.1358,26.142,26.1051,26.1235,86297.8341
2014-02-05 15:40:00,42.54,42.58,42.51,42.55,58242.62147907081,26.1297,26.1542,26.1112,26.1358,58242.6215
2014-02-05 15:45:00,42.56,42.63,42.56,42.6,109751.99192009876,26.142,26.185,26.142,26.1665,109751.9919
2014-02-05 15:50:00,42.59,42.62,42.51,42.51,116373.02210750755,26.1604,26.1788,26.1112,26.1112,116373.0221
2014-02-05 15:55:00,42.51,42.56,42.47,42.5,197059.813713388,26.1112,26.142,26.0867,26.1051,197059.8137
2014-02-06 09:30:00,42.67,42.67,42.3,42.35,112894.17573785209,26.2095,26.2095,25.9823,26.013,112894.1757
2014-02-06 09:35:00,42.36,42.44,42.31,42.41,48928.29087644485,26.0191,26.0682,25.9884,26.0498,48928.2909
2014-02-06 09:40:00,42.4,42.44,42.31,42.34,112445.2923353159,26.0437,26.0682,25.9884,26.0068,112445.2923
2014-02-06 09:45:00,42.35,42.41,42.27,42.4,59813.71338794748,26.013,26.0498,25.9638,26.0437,59813.7134
2014-02-06 09:50:00,42.41,42.45,42.33,42.45,66546.96442599034,26.0498,26.0744,26.0007,26.0744,66546.9644
2014-02-06 09:55:00,42.44,42.45,42.32,42.34,52519.35809673437,26.0682,26.0744,25.9945,26.0068,52519.3581
2014-02-06 10:00:00,42.34,42.34,42.25,42.34,84390.07967680394,26.0068,26.0068,25.9515,26.0068,84390.0797
2014-02-06 10:05:00,42.34,42.35,42.28,42.28,80013.46650207609,26.0068,26.013,25.97,25.97,80013.4665
2014-02-06 10:10:00,42.29,42.34,42.27,42.29,102345.4157782516,25.9761,26.0068,25.9638,25.9761,102345.4158
2014-02-06 10:15:00,42.29,42.39,42.28,42.35,44215.01514981483,25.9761,26.0375,25.97,26.013,44215.0151
2014-02-06 10:20:00,42.35,42.43,42.31,42.38,75187.96992481203,26.013,26.0621,25.9884,26.0314,75187.9699
2014-02-06 10:25:00,42.38,42.45,42.38,42.4,101110.98642127706,26.0314,26.0744,26.0314,26.0437,101110.9864
2014-02-06 10:30:00,42.4,42.43,42.36,42.36,91908.87666928516,26.0437,26.0621,26.0191,26.0191,91908.8767
2014-02-06 10:35:00,42.36,42.47,42.36,42.43,136797.21692290428,26.0191,26.0867,26.0191,26.0621,136797.2169
2014-02-06 10:40:00,42.45,42.61,42.44,42.59,67781.39378296486,26.0744,26.1727,26.0682,26.1604,67781.3938
2014-02-06 10:45:00,42.59,42.77,42.59,42.73,147907.081135675,26.1604,26.2709,26.1604,26.2464,147907.0811
2014-02-06 10:50:00,42.73,42.75,42.69,42.73,333183.7055324879,26.2464,26.2587,26.2218,26.2464,333183.7055
2014-02-06 10:55:00,42.73,42.77,42.72,42.75,180563.34867018287,26.2464,26.2709,26.2402,26.2587,180563.3487
2014-02-06 11:00:00,42.75,42.79,42.71,42.78,175850.0729435529,26.2587,26.2832,26.2341,26.2771,175850.0729
2014-02-06 11:05:00,42.78,42.89,42.77,42.85,113679.72169229042,26.2771,26.3447,26.2709,26.3201,113679.7217
2014-02-06 11:10:00,42.84,42.92,42.81,42.9,75861.29502861631,26.3139,26.3631,26.2955,26.3508,75861.295
2014-02-06 11:15:00,42.9,42.92,42.84,42.84,58691.504881607,26.3508,26.3631,26.3139,26.3139,58691.5049
2014-02-06 11:20:00,42.85,42.99,42.84,42.94,100886.54472000895,26.3201,26.4061,26.3139,26.3754,100886.5447
2014-02-06 11:25:00,42.92,42.96,42.86,42.88,61609.24699809224,26.3631,26.3877,26.3262,26.3385,61609.247
2014-02-06 11:30:00,42.88,42.9,42.84,42.88,39501.73942318482,26.3385,26.3508,26.3139,26.3385,39501.7394
2014-02-06 11:35:00,42.88,42.96,42.87,42.92,65088.09336774772,26.3385,26.3877,26.3324,26.3631,65088.0934
2014-02-06 11:40:00,42.92,43.02,42.92,42.96,137919.42542924476,26.3631,26.4245,26.3631,26.3877,137919.4254
2014-02-06 11:45:00,42.97,42.97,42.86,42.9,64526.98911457748,26.3938,26.3938,26.3262,26.3508,64526.9891
2014-02-06 11:50:00,42.89,42.92,42.84,42.84,54875.995960049375,26.3447,26.3631,26.3139,26.3139,54875.996
2014-02-06 11:55:00,42.84,42.85,42.77,42.77,46234.990461227695,26.3139,26.3201,26.2709,26.2709,46234.9905
2014-02-06 12:00:00,42.77,42.83,42.77,42.82,41858.37728649983,26.2709,26.3078,26.2709,26.3017,41858.3773
2014-02-06 12:05:00,42.83,42.86,42.82,42.84,63629.2223095051,26.3078,26.3262,26.3017,26.3139,63629.2223
2014-02-06 12:10:00,42.84,42.86,42.77,42.77,103467.62428459208,26.3139,26.3262,26.2709,26.2709,103467.6243
2014-02-06 12:15:00,42.78,42.85,42.77,42.83,134103.91650768713,26.2771,26.3201,26.2709,26.3078,134103.9165
2014-02-06 12:20:00,42.83,42.84,42.8,42.82,37593.984962406015,26.3078,26.3139,26.2894,26.3017,37593.985
2014-02-06 12:25:00,42.82,42.89,42.82,42.89,46234.990461227695,26.3017,26.3447,26.3017,26.3447,46234.9905
2014-02-06 12:30:00,42.89,42.91,42.84,42.88,43092.80664347435,26.3447,26.3569,26.3139,26.3385,43092.8066
2014-02-06 12:35:00,42.88,42.92,42.85,42.92,69352.48569184155,26.3385,26.3631,26.3201,26.3631,69352.4857
2014-02-06 12:40:00,42.91,42.98,42.91,42.98,37257.32241050387,26.3569,26.3999,26.3569,26.3999,37257.3224
2014-02-06 12:45:00,42.98,43.01,42.91,42.92,59589.271686679385,26.3999,26.4184,26.3569,26.3631,59589.2717
2014-02-06 12:50:00,42.92,42.95,42.9,42.93,51846.032992930086,26.3631,26.3815,26.3508,26.3692,51846.033
2014-02-06 12:55:00,42.93,42.99,42.92,42.97,61945.90954999439,26.3692,26.4061,26.3631,26.3938,61945.9095
2014-02-06 13:00:00,42.96,42.98,42.91,42.92,47132.75726630008,26.3877,26.3999,26.3569,26.3631,47132.7573
2014-02-06 13:05:00,42.92,42.92,42.88,42.91,53192.68320053866,26.3631,26.3631,26.3385,26.3569,53192.6832
2014-02-06 13:10:00,42.92,42.93,42.91,42.93,43878.352597912686,26.3631,26.3692,26.3569,26.3692,43878.3526
2014-02-06 13:15:00,42.92,42.94,42.86,42.87,43990.57344854674,26.3631,26.3754,26.3262,26.3324,43990.5734
2014-02-06 13:20:00,42.87,42.87,42.82,42.83,57344.85467399842,26.3324,26.3324,26.3017,26.3078,57344.8547
2014-02-06 13:25:00,42.83,42.85,42.82,42.82,36471.776456065534,26.3078,26.3201,26.3017,26.3017,36471.7765
2014-02-06 13:30:00,42.84,42.92,42.84,42.9,28504.09606104814,26.3139,26.3631,26.3139,26.3508,28504.0961
2014-02-06 13:35:00,42.9,42.92,42.87,42.88,36808.43900796768,26.3508,26.3631,26.3324,26.3385,36808.439
2014-02-06 13:40:00,42.89,42.89,42.84,42.85,25025.24969139266,26.3447,26.3447,26.3139,26.3201,25025.2497
2014-02-06 13:45:00,42.85,42.9,42.85,42.9,46908.31556503198,26.3201,26.3508,26.3201,26.3508,46908.3156
2014-02-06 13:50:00,42.9,42.91,42.85,42.89,42531.70239030412,26.3508,26.3569,26.3201,26.3447,42531.7024
2014-02-06 13:55:00,42.89,42.89,42.85,42.87,36920.65985860173,26.3447,26.3447,26.3201,26.3324,36920.6599
2014-02-06 14:00:00,42.88,42.9,42.87,42.88,51172.7078891258,26.3385,26.3508,26.3324,26.3385,51172.7079
2014-02-06 14:05:00,42.89,42.89,42.85,42.86,27157.445853439567,26.3447,26.3447,26.3201,26.3262,27157.4459
2014-02-06 14:10:00,42.86,42.87,42.84,42.87,35686.2305016272,26.3262,26.3324,26.3139,26.3324,35686.2305
2014-02-06 14:15:00,42.87,42.96,42.86,42.93,45337.22365615532,26.3324,26.3877,26.3262,26.3692,45337.2237
2014-02-06 14:20:00,42.93,42.94,42.91,42.94,51397.14959039389,26.3692,26.3754,26.3569,26.3754,51397.1496
2014-02-06 14:25:00,42.95,42.95,42.92,42.93,31982.942430703624,26.3815,26.3815,26.3631,26.3692,31982.9424
2014-02-06 14:30:00,42.94,43.01,42.94,43.0,59701.49253731343,26.3754,26.4184,26.3754,26.4122,59701.4925
2014-02-06 14:35:00,43.0,43.0,42.99,43.0,33890.69689148243,26.4122,26.4122,26.4061,26.4122,33890.6969
2014-02-06 14:40:00,43.0,43.08,43.0,43.08,160475.81640668836,26.4122,26.4614,26.4122,26.4614,160475.8164
2014-02-06 14:45:00,43.08,43.12,43.07,43.11,103692.06598586016,26.4614,26.4859,26.4552,26.4798,103692.066
2014-02-06 14:50:00,43.11,43.16,43.11,43.16,57457.07552463248,26.4798,26.5105,26.4798,26.5105,57457.0755
2014-02-06 14:55:00,43.16,43.19,43.14,43.18,101896.5323757154,26.5105,26.5289,26.4982,26.5228,101896.5324
2014-02-06 15:00:00,43.17,43.19,43.13,43.16,92469.9809224554,26.5166,26.5289,26.4921,26.5105,92469.9809
2014-02-06 15:05:00,43.16,43.23,43.16,43.23,88878.91370216585,26.5105,26.5535,26.5105,26.5535,88878.9137
2014-02-06 15:10:00,43.22,43.22,43.12,43.13,57232.63382336438,26.5474,26.5474,26.4859,26.4921,57232.6338
2014-02-06 15:15:00,43.13,43.19,43.09,43.19,121086.29783413756,26.4921,26.5289,26.4675,26.5289,121086.2978
2014-02-06 15:20:00,43.19,43.19,43.12,43.12,64975.87251711368,26.5289,26.5289,26.4859,26.4859,64975.8725
2014-02-06 15:25:00,43.12,43.17,43.1,43.16,66546.96442599034,26.4859,26.5166,26.4736,26.5105,66546.9644
2014-02-06 15:30:00,43.16,43.24,43.13,43.2,209067.44473123105,26.5105,26.5596,26.4921,26.5351,209067.4447
2014-02-06 15:35:00,43.2,43.25,43.18,43.24,131186.17439120187,26.5351,26.5658,26.5228,26.5596,131186.1744
2014-02-06 15:40:00,43.24,43.27,43.24,43.25,98754.34855796206,26.5596,26.5781,26.5596,26.5658,98754.3486
2014-02-06 15:45:00,43.25,43.26,43.17,43.2,171922.34317136122,26.5658,26.5719,26.5166,26.5351,171922.3432
2014-02-06 15:50:00,43.2,43.23,43.16,43.17,144877.11816855572,26.5351,26.5535,26.5105,26.5166,144877.1182
2014-02-06 15:55:00,43.18,43.31,43.17,43.3,349792.391426327,26.5228,26.6026,26.5166,26.5965,349792.3914
2014-02-07 09:30:00,43.58,43.81,43.48,43.57,142296.0386039726,26.7685,26.9098,26.7071,26.7623,142296.0386
2014-02-07 09:35:00,43.58,43.64,43.41,43.61,192346.537986758,26.7685,26.8053,26.6641,26.7869,192346.538
2014-02-07 09:40:00,43.61,43.62,43.43,43.45,118729.65997082255,26.7869,26.793,26.6763,26.6886,118729.66
2014-02-07 09:45:00,43.44,43.47,43.28,43.28,87756.70519582537,26.6825,26.7009,26.5842,26.5842,87756.7052
2014-02-07 09:50:00,43.28,43.33,43.09,43.18,109415.3293681966,26.5842,26.6149,26.4675,26.5228,109415.3294
2014-02-07 09:55:00,43.19,43.37,43.19,43.37,138480.52968241498,26.5289,26.6395,26.5289,26.6395,138480.5297
2014-02-07 10:00:00,43.38,43.5,43.36,43.41,106946.47065424756,26.6456,26.7193,26.6333,26.6641,106946.4707
2014-02-07 10:05:00,43.41,43.41,43.33,43.36,201099.76433621364,26.6641,26.6641,26.6149,26.6333,201099.7643
2014-02-07 10:10:00,43.35,43.37,43.28,43.33,195937.60520704745,26.6272,26.6395,26.5842,26.6149,195937.6052
2014-02-07 10:15:00,43.32,43.39,43.31,43.36,125126.2484569633,26.6088,26.6518,26.6026,26.6333,125126.2485
2014-02-07 10:20:00,43.36,43.49,43.34,43.41,127034.00291774212,26.6333,26.7132,26.6211,26.6641,127034.0029
2014-02-07 10:25:00,43.41,43.42,43.14,43.16,199304.2307260689,26.6641,26.6702,26.4982,26.5105,199304.2307
2014-02-07 10:30:00,43.17,43.27,43.16,43.25,62058.13040062843,26.5166,26.5781,26.5105,26.5658,62058.1304
2014-02-07 10:35:00,43.25,43.33,43.25,43.29,52519.35809673437,26.5658,26.6149,26.5658,26.5903,52519.3581
2014-02-07 10:40:00,43.3,43.3,43.16,43.19,80125.68735271013,26.5965,26.5965,26.5105,26.5289,80125.6874
2014-02-07 10:45:00,43.18,43.18,43.13,43.17,49264.95342834698,26.5228,26.5228,26.4921,26.5166,49264.9534
2014-02-07 10:50:00,43.17,43.18,43.14,43.16,69464.70654247559,26.5166,26.5228,26.4982,26.5105,69464.7065
2014-02-07 10:55:00,43.16,43.23,43.16,43.2,85287.84648187633,26.5105,26.5535,26.5105,26.5351,85287.8465
2014-02-07 11:00:00,43.2,43.22,43.14,43.14,45000.56110425317,26.5351,26.5474,26.4982,26.4982,45000.5611
2014-02-07 11:05:00,43.13,43.17,43.12,43.12,48142.7449220065,26.4921,26.5166,26.4859,26.4859,48142.7449
2014-02-07 11:10:00,43.12,43.26,43.12,43.26,37930.64751430816,26.4859,26.5719,26.4859,26.5719,37930.6475
2014-02-07 11:15:00,43.27,43.31,43.24,43.27,46571.65301312984,26.5781,26.6026,26.5596,26.5781,46571.653
2014-02-07 11:20:00,43.27,43.34,43.26,43.31,39838.40197508697,26.5781,26.6211,26.5719,26.6026,39838.402
2014-02-07 11:25:00,43.32,43.36,43.3,43.34,45112.781954887214,26.6088,26.6333,26.5965,26.6211,45112.782
2014-02-07 11:30:00,43.34,43.43,43.34,43.39,50274.94108405341,26.6211,26.6763,26.6211,26.6518,50274.9411
2014-02-07 11:35:00,43.37,43.4,43.35,43.4,25810.795645831,26.6395,26.6579,26.6272,26.6579,25810.7956
2014-02-07 11:40:00,43.41,43.52,43.41,43.51,43878.352597912686,26.6641,26.7316,26.6641,26.7255,43878.3526
2014-02-07 11:45:00,43.51,43.57,43.49,43.55,38267.3100662103,26.7255,26.7623,26.7132,26.7501,38267.3101
2014-02-07 11:50:00,43.56,43.6,43.49,43.52,50723.824486589605,26.7562,26.7808,26.7132,26.7316,50723.8245
2014-02-07 11:55:00,43.51,43.53,43.48,43.52,34002.917742116486,26.7255,26.7378,26.7071,26.7316,34002.9177
2014-02-07 12:00:00,43.53,43.54,43.39,43.39,34676.24284592077,26.7378,26.7439,26.6518,26.6518,34676.2428
2014-02-07 12:05:00,43.39,43.42,43.36,43.36,37481.76411177197,26.6518,26.6702,26.6333,26.6333,37481.7641
2014-02-07 12:10:00,43.35,43.43,43.34,43.43,27381.887554707664,26.6272,26.6763,26.6211,26.6763,27381.8876
2014-02-07 12:15:00,43.43,43.45,43.42,43.43,36135.113904163394,26.6763,26.6886,26.6702,26.6763,36135.1139
2014-02-07 12:20:00,43.44,43.49,43.42,43.46,42980.58579284031,26.6825,26.7132,26.6702,26.6948,42980.5858
2014-02-07 12:25:00,43.46,43.49,43.39,43.41,31870.72158006957,26.6948,26.7132,26.6518,26.6641,31870.7216
2014-02-07 12:30:00,43.41,43.47,43.41,43.41,23678.599483784084,26.6641,26.7009,26.6641,26.6641,23678.5995
2014-02-07 12:35:00,43.41,43.42,43.36,43.37,34002.917742116486,26.6641,26.6702,26.6333,26.6395,34002.9177
2014-02-07 12:40:00,43.37,43.46,43.37,43.46,16720.906744473123,26.6395,26.6948,26.6395,26.6948,16720.9067
2014-02-07 12:45:00,43.46,43.48,43.4,43.4,36022.89305352934,26.6948,26.7071,26.6579,26.6579,36022.8931
2014-02-07 12:50:00,43.4,43.45,43.4,43.43,35910.67220289529,26.6579,26.6886,26.6579,26.6763,35910.6722
2014-02-07 12:55:00,43.42,43.43,43.4,43.43,31421.838177533384,26.6702,26.6763,26.6579,26.6763,31421.8382
2014-02-07 13:00:00,43.43,43.46,43.41,43.41,18628.66120525193,26.6763,26.6948,26.6641,26.6641,18628.6612
2014-02-07 13:05:00,43.41,43.43,43.41,43.42,27942.9918078779,26.6641,26.6763,26.6641,26.6702,27942.9918
2014-02-07 13:10:00,43.42,43.48,43.42,43.46,38379.53091684435,26.6702,26.7071,26.6702,26.6948,38379.5309
2014-02-07 13:15:00,43.46,43.49,43.46,43.49,35910.67220289529,26.6948,26.7132,26.6948,26.7132,35910.6722
2014-02-07 13:20:00,43.49,43.51,43.49,43.49,28167.433509146,26.7132,26.7255,26.7132,26.7132,28167.4335
2014-02-07 13:25:00,43.49,43.52,43.49,43.52,19414.207159690268,26.7132,26.7316,26.7132,26.7316,19414.2072
2014-02-07 13:30:00,43.52,43.56,43.51,43.56,28055.21265851195,26.7316,26.7562,26.7255,26.7562,28055.2127
2014-02-07 13:35:00,43.56,43.58,43.56,43.57,14700.93143306026,26.7562,26.7685,26.7562,26.7623,14700.9314
2014-02-07 13:40:00,43.57,43.65,43.57,43.6,49938.27853215127,26.7623,26.8115,26.7623,26.7808,49938.2785
2014-02-07 13:45:00,43.61,43.71,43.6,43.7,64751.43081584558,26.7869,26.8483,26.7808,26.8422,64751.4308
2014-02-07 13:50:00,43.7,43.76,43.69,43.73,78554.59544383346,26.8422,26.879,26.836,26.8606,78554.5954
2014-02-07 13:55:00,43.73,43.79,43.69,43.76,41072.8313320615,26.8606,26.8975,26.836,26.879,41072.8313
2014-02-07 14:00:00,43.77,43.78,43.74,43.76,32992.93008641005,26.8852,26.8913,26.8668,26.879,32992.9301
2014-02-07 14:05:00,43.76,43.77,43.69,43.69,35910.67220289529,26.879,26.8852,26.836,26.836,35910.6722
2014-02-07 14:10:00,43.68,43.7,43.64,43.64,46122.76961059365,26.8299,26.8422,26.8053,26.8053,46122.7696
2014-02-07 14:15:00,43.63,43.64,43.6,43.6,52294.91639546627,26.7992,26.8053,26.7808,26.7808,52294.9164
2014-02-07 14:20:00,43.61,43.65,43.6,43.62,46908.31556503198,26.7869,26.8115,26.7808,26.793,46908.3156
2014-02-07 14:25:00,43.62,43.63,43.57,43.58,32095.16328133767,26.793,26.7992,26.7623,26.7685,32095.1633
2014-02-07 14:30:00,43.58,43.62,43.58,43.58,40511.72707889126,26.7685,26.793,26.7685,26.7685,40511.7271
2014-02-07 14:35:00,43.58,43.59,43.56,43.58,42531.70239030412,26.7685,26.7746,26.7562,26.7685,42531.7024
2014-02-07 14:40:00,43.59,43.64,43.59,43.64,42082.818987767925,26.7746,26.8053,26.7746,26.8053,42082.819
2014-02-07 14:45:00,43.61,43.65,43.58,43.59,47132.75726630008,26.7869,26.8115,26.7685,26.7746,47132.7573
2014-02-07 14:50:00,43.58,43.62,43.57,43.61,36696.21815733363,26.7685,26.793,26.7623,26.7869,36696.2182
2014-02-07 14:55:00,43.6,43.64,43.58,43.61,61272.5844461901,26.7808,26.8053,26.7685,26.7869,61272.5844
2014-02-07 15:00:00,43.62,43.65,43.62,43.62,64751.43081584558,26.793,26.8115,26.793,26.793,64751.4308
2014-02-07 15:05:00,43.63,43.64,43.59,43.61,46459.43216249579,26.7992,26.8053,26.7746,26.7869,46459.4322
2014-02-07 15:10:00,43.61,43.65,43.6,43.65,108293.12086185612,26.7869,26.8115,26.7808,26.8115,108293.1209
2014-02-07 15:15:00,43.64,43.66,43.59,43.62,57120.41297273033,26.8053,26.8176,26.7746,26.793,57120.413
2014-02-07 15:20:00,43.63,43.63,43.57,43.59,63741.44316013915,26.7992,26.7992,26.7623,26.7746,63741.4432
2014-02-07 15:25:00,43.58,43.65,43.58,43.61,57457.07552463248,26.7685,26.8115,26.7685,26.7869,57457.0755
2014-02-07 15:30:00,43.6,43.65,43.6,43.65,108854.22511502636,26.7808,26.8115,26.7808,26.8115,108854.2251
2014-02-07 15:35:00,43.65,43.72,43.65,43.71,100998.76557064302,26.8115,26.8545,26.8115,26.8483,100998.7656
2014-02-07 15:40:00,43.7,43.72,43.67,43.7,107619.79575805184,26.8422,26.8545,26.8238,26.8422,107619.7958
2014-02-07 15:45:00,43.71,43.78,43.71,43.74,187408.82055885985,26.8483,26.8913,26.8483,26.8668,187408.8206
2014-02-07 15:50:00,43.74,43.74,43.66,43.71,198406.46392099647,26.8668,26.8668,26.8176,26.8483,198406.4639
2014-02-07 15:55:00,43.72,43.76,43.7,43.75,426214.7907081135,26.8545,26.879,26.8422,26.8729,426214.7907
2014-02-10 09:30:00,43.76,43.76,43.49,43.63,123667.37739872068,26.879,26.879,26.7132,26.7992,123667.3774
2014-02-10 09:35:00,43.64,43.66,43.44,43.58,63965.88486140725,26.8053,26.8176,26.6825,26.7685,63965.8849
2014-02-10 09:40:00,43.57,43.71,43.45,43.71,57681.51722590057,26.7623,26.8483,26.6886,26.8483,57681.5172
2014-02-10 09:45:00,43.73,43.78,43.64,43.72,34451.80114465267,26.8606,26.8913,26.8053,26.8545,34451.8011
2014-02-10 09:50:00,43.73,43.73,43.58,43.59,37818.42666367411,26.8606,26.8606,26.7685,26.7746,37818.4267
2014-02-10 09:55:00,43.6,43.61,43.49,43.49,72158.00695769273,26.7808,26.7869,26.7132,26.7132,72158.007
2014-02-10 10:00:00,43.5,43.5,43.36,43.36,47693.86151947032,26.7193,26.7193,26.6333,26.6333,47693.8615
2014-02-10 10:05:00,43.38,43.38,43.28,43.29,75075.74907417798,26.6456,26.6456,26.5842,26.5903,75075.7491
2014-02-10 10:10:00,43.28,43.37,43.25,43.31,68005.83548423297,26.5842,26.6395,26.5658,26.6026,68005.8355
2014-02-10 10:15:00,43.31,43.37,43.3,43.35,126921.78206710806,26.6026,26.6395,26.5965,26.6272,126921.7821
2014-02-10 10:20:00,43.36,43.41,43.36,43.39,91796.6558186511,26.6333,26.6641,26.6333,26.6518,91796.6558
2014-02-10 10:25:00,43.4,43.42,43.38,43.41,29626.30456738862,26.6579,26.6702,26.6456,26.6641,29626.3046
2014-02-10 10:30:00,43.41,43.44,43.3,43.33,54314.891706879134,26.6641,26.6825,26.5965,26.6149,54314.8917
2014-02-10 10:35:00,43.33,43.34,43.25,43.29,41072.8313320615,26.6149,26.6211,26.5658,26.5903,41072.8313
2014-02-10 10:40:00,43.28,43.29,43.22,43.25,46010.5487599596,26.5842,26.5903,26.5474,26.5658,46010.5488
2014-02-10 10:45:00,43.25,43.25,43.17,43.18,44776.119402985074,26.5658,26.5658,26.5166,26.5228,44776.1194
2014-02-10 10:50:00,43.17,43.2,43.16,43.16,37032.880709235775,26.5166,26.5351,26.5105,26.5105,37032.8807
2014-02-10 10:55:00,43.16,43.25,43.16,43.22,29401.86286612052,26.5105,26.5658,26.5105,26.5474,29401.8629
2014-02-10 11:00:00,43.22,43.23,43.15,43.15,61384.80529682415,26.5474,26.5535,26.5044,26.5044,61384.8053
2014-02-10 11:05:00,43.16,43.18,43.13,43.13,100213.21961620467,26.5105,26.5228,26.4921,26.4921,100213.2196
2014-02-10 11:10:00,43.13,43.14,43.08,43.08,92918.86432499158,26.4921,26.4982,26.4614,26.4614,92918.8643
2014-02-10 11:15:00,43.08,43.13,43.06,43.13,64751.43081584558,26.4614,26.4921,26.4491,26.4921,64751.4308
2014-02-10 11:20:00,43.13,43.18,43.12,43.16,71148.0193019863,26.4921,26.5228,26.4859,26.5105,71148.0193
2014-02-10 11:25:00,43.17,43.2,43.14,43.16,108405.34171249018,26.5166,26.5351,26.4982,26.5105,108405.3417
2014-02-10 11:30:00,43.16,43.29,43.16,43.26,58354.84232970486,26.5105,26.5903,26.5105,26.5719,58354.8423
2014-02-10 11:35:00,43.26,43.26,43.12,43.13,33666.25519021434,26.5719,26.5719,26.4859,26.4921,33666.2552
2014-02-10 11:40:00,43.13,43.18,43.13,43.15,45000.56110425317,26.4921,26.5228,26.4921,26.5044,45000.5611
2014-02-10 11:45:00,43.16,43.2,43.16,43.19,84165.63797553585,26.5105,26.5351,26.5105,26.5289,84165.638
2014-02-10 11:50:00,43.19,43.19,43.15,43.15,61833.68869936034,26.5289,26.5289,26.5044,26.5044,61833.6887
2014-02-10 11:55:00,43.16,43.18,43.13,43.15,32992.93008641005,26.5105,26.5228,26.4921,26.5044,32992.9301
2014-02-10 12:00:00,43.15,43.16,43.11,43.11,30860.733924363147,26.5044,26.5105,26.4798,26.4798,30860.7339
2014-02-10 12:05:00,43.11,43.12,43.02,43.02,36247.33475479744,26.4798,26.4859,26.4245,26.4245,36247.3348
2014-02-10 12:10:00,43.03,43.07,43.03,43.06,54539.33340814723,26.4306,26.4552,26.4306,26.4491,54539.3334
2014-02-10 12:15:00,43.06,43.1,43.03,43.08,35461.78880035911,26.4491,26.4736,26.4306,26.4614,35461.7888
2014-02-10 12:20:00,43.06,43.08,43.05,43.08,18853.10290652003,26.4491,26.4614,26.4429,26.4614,18853.1029
2014-02-10 12:25:00,43.08,43.08,43.04,43.05,32880.709235776005,26.4614,26.4614,26.4368,26.4429,32880.7092
2014-02-10 12:30:00,43.05,43.11,43.05,43.11,26371.89989900124,26.4429,26.4798,26.4429,26.4798,26371.8999
2014-02-10 12:35:00,43.11,43.13,43.08,43.08,26147.458197733136,26.4798,26.4921,26.4614,26.4614,26147.4582
2014-02-10 12:40:00,43.08,43.11,43.05,43.11,57457.07552463248,26.4614,26.4798,26.4429,26.4798,57457.0755
2014-02-10 12:45:00,43.1,43.11,43.08,43.11,32992.93008641005,26.4736,26.4798,26.4614,26.4798,32992.9301
2014-02-10 12:50:00,43.1,43.11,43.08,43.09,25474.13309392885,26.4736,26.4798,26.4614,26.4675,25474.1331
2014-02-10 12:55:00,43.09,43.13,43.09,43.11,71372.4610032544,26.4675,26.4921,26.4675,26.4798,71372.461
2014-02-10 13:00:00,43.11,43.13,43.09,43.11,48816.07002581079,26.4798,26.4921,26.4675,26.4798,48816.07
2014-02-10 13:05:00,43.11,43.13,43.11,43.13,64414.76826394344,26.4798,26.4921,26.4798,26.4921,64414.7683
2014-02-10 13:10:00,43.13,43.13,43.07,43.07,61609.24699809224,26.4921,26.4921,26.4552,26.4552,61609.247
2014-02-10 13:15:00,43.07,43.08,43.07,43.08,55549.32106385366,26.4552,26.4614,26.4552,26.4614,55549.3211
2014-02-10 13:20:00,43.08,43.16,43.08,43.16,19526.42801032432,26.4614,26.5105,26.4614,26.5105,19526.428
2014-02-10 13:25:00,43.15,43.16,43.12,43.13,29514.08371675457,26.5044,26.5105,26.4859,26.4921,29514.0837
2014-02-10 13:30:00,43.13,43.13,43.12,43.13,16384.24419257098,26.4921,26.4921,26.4859,26.4921,16384.2442
2014-02-10 13:35:00,43.13,43.15,43.12,43.14,37481.76411177197,26.4921,26.5044,26.4859,26.4982,37481.7641
2014-02-10 13:40:00,43.15,43.15,43.09,43.14,45337.22365615532,26.5044,26.5044,26.4675,26.4982,45337.2237
2014-02-10 13:45:00,43.14,43.15,43.14,43.14,6957.692739310964,26.4982,26.5044,26.4982,26.4982,6957.6927
2014-02-10 13:50:00,43.14,43.14,43.09,43.11,39389.518572550776,26.4982,26.4982,26.4675,26.4798,39389.5186
2014-02-10 13:55:00,43.11,43.13,43.1,43.11,28391.87521041409,26.4798,26.4921,26.4736,26.4798,28391.8752
2014-02-10 14:00:00,43.12,43.14,43.11,43.12,58915.9465828751,26.4859,26.4982,26.4798,26.4859,58915.9466
2014-02-10 14:05:00,43.11,43.13,43.1,43.12,41858.37728649983,26.4798,26.4921,26.4736,26.4859,41858.3773
2014-02-10 14:10:00,43.11,43.15,43.11,43.14,66995.84782852653,26.4798,26.5044,26.4798,26.4982,66995.8478
2014-02-10 14:15:00,43.14,43.15,43.1,43.15,57344.85467399842,26.4982,26.5044,26.4736,26.5044,57344.8547
2014-02-10 14:20:00,43.14,43.2,43.13,43.19,57457.07552463248,26.4982,26.5351,26.4921,26.5289,57457.0755
2014-02-10 14:25:00,43.19,43.19,43.16,43.17,39613.96027381888,26.5289,26.5289,26.5105,26.5166,39613.9603
2014-02-10 14:30:00,43.18,43.23,43.18,43.22,25474.13309392885,26.5228,26.5535,26.5228,26.5474,25474.1331
2014-02-10 14:35:00,43.22,43.29,43.22,43.28,58803.72573224104,26.5474,26.5903,26.5474,26.5842,58803.7257
2014-02-10 14:40:00,43.28,43.32,43.27,43.29,24351.92458758837,26.5842,26.6088,26.5781,26.5903,24351.9246
2014-02-10 14:45:00,43.28,43.3,43.25,43.28,50611.60363595556,26.5842,26.5965,26.5658,26.5842,50611.6036
2014-02-10 14:50:00,43.28,43.3,43.26,43.26,20873.078217932893,26.5842,26.5965,26.5719,26.5719,20873.0782
2014-02-10 14:55:00,43.26,43.27,43.25,43.26,17730.894400179553,26.5719,26.5781,26.5658,26.5719,17730.8944
2014-02-10 15:00:00,43.26,43.3,43.23,43.23,45673.886208057454,26.5719,26.5965,26.5535,26.5535,45673.8862
2014-02-10 15:05:00,43.23,43.24,43.21,43.22,62058.13040062843,26.5535,26.5596,26.5412,26.5474,62058.1304
2014-02-10 15:10:00,43.22,43.22,43.19,43.19,66210.3018740882,26.5474,26.5474,26.5289,26.5289,66210.3019
2014-02-10 15:15:00,43.18,43.2,43.15,43.17,92582.20177308944,26.5228,26.5351,26.5044,26.5166,92582.2018
2014-02-10 15:20:00,43.17,43.17,43.1,43.13,84502.300527438,26.5166,26.5166,26.4736,26.4921,84502.3005
2014-02-10 15:25:00,43.13,43.15,43.1,43.13,111547.52553024353,26.4921,26.5044,26.4736,26.4921,111547.5255
2014-02-10 15:30:00,43.12,43.14,43.12,43.14,74739.08652227583,26.4859,26.4982,26.4859,26.4982,74739.0865
2014-02-10 15:35:00,43.13,43.23,43.13,43.23,58018.17977780271,26.4921,26.5535,26.4921,26.5535,58018.1798
2014-02-10 15:40:00,43.23,43.26,43.21,43.22,57905.95892716866,26.5535,26.5719,26.5412,26.5474,57905.9589
2014-02-10 15:45:00,43.21,43.25,43.16,43.22,123779.59824935472,26.5412,26.5658,26.5105,26.5474,123779.5982
2014-02-10 15:50:00,43.22,43.24,43.19,43.22,160924.69980922455,26.5474,26.5596,26.5289,26.5474,160924.6998
2014-02-10 15:55:00,43.22,43.28,43.21,43.26,216025.137470542,26.5474,26.5842,26.5412,26.5719,216025.1375
2014-02-11 09:30:00,43.24,43.76,43.23,43.73,208843.0030299629,26.5596,26.879,26.5535,26.8606,208843.003
2014-02-11 09:35:00,43.73,43.86,43.62,43.86,201660.8685893839,26.8606,26.9405,26.793,26.9405,201660.8686
2014-02-11 09:40:00,43.85,43.95,43.77,43.89,222758.38850858487,26.9343,26.9957,26.8852,26.9589,222758.3885
2014-02-11 09:45:00,43.89,43.93,43.87,43.87,112445.2923353159,26.9589,26.9835,26.9466,26.9466,112445.2923
2014-02-11 09:50:00,43.87,43.9,43.75,43.79,133206.14970261473,26.9466,26.965,26.8729,26.8975,133206.1497
2014-02-11 09:55:00,43.79,43.8,43.72,43.74,80799.01245651442,26.8975,26.9036,26.8545,26.8668,80799.0125
2014-02-11 10:00:00,43.74,43.77,43.68,43.71,120525.19358096732,26.8668,26.8852,26.8299,26.8483,120525.1936
2014-02-11 10:05:00,43.71,43.71,43.62,43.62,72943.55291213107,26.8483,26.8483,26.793,26.793,72943.5529
2014-02-11 10:10:00,43.62,43.65,43.56,43.65,108629.78341375828,26.793,26.8115,26.7562,26.8115,108629.7834
2014-02-11 10:15:00,43.65,43.8,43.65,43.8,139041.6339355852,26.8115,26.9036,26.8115,26.9036,139041.6339
2014-02-11 10:20:00,43.8,43.92,43.79,43.91,139602.73818875547,26.9036,26.9773,26.8975,26.9712,139602.7382
2014-02-11 10:25:00,43.91,43.93,43.72,43.73,242060.3748176411,26.9712,26.9835,26.8545,26.8606,242060.3748
2014-02-11 10:30:00,43.74,43.86,43.7,43.85,104365.39108966444,26.8668,26.9405,26.8422,26.9343,104365.3911
2014-02-11 10:35:00,43.86,43.9,43.84,43.9,165301.3129839524,26.9405,26.965,26.9282,26.965,165301.313
2014-02-11 10:40:00,43.9,43.9,43.81,43.81,73729.0988665694,26.965,26.965,26.9098,26.9098,73729.0989
2014-02-11 10:45:00,43.8,43.87,43.76,43.85,130961.73268993378,26.9036,26.9466,26.879,26.9343,130961.7327
2014-02-11 10:50:00,43.86,43.87,43.84,43.86,112333.07148468184,26.9405,26.9466,26.9282,26.9405,112333.0715
2014-02-11 10:55:00,43.86,43.9,43.84,43.9,96173.26899337897,26.9405,26.965,26.9282,26.965,96173.269
2014-02-11 11:00:00,43.9,43.98,43.9,43.93,163618.0002244417,26.965,27.0142,26.965,26.9835,163618.0002
2014-02-11 11:05:00,43.93,43.93,43.86,43.9,60711.48019301986,26.9835,26.9835,26.9405,26.965,60711.4802
2014-02-11 11:10:00,43.9,43.96,43.87,43.95,105599.820446639,26.965,27.0019,26.9466,26.9957,105599.8204
2014-02-11 11:15:00,43.95,44.18,43.95,44.18,138592.75053304902,26.9957,27.137,26.9957,27.137,138592.7505
2014-02-11 11:20:00,44.18,44.25,44.15,44.25,195713.16350577932,27.137,27.18,27.1186,27.18,195713.1635
2014-02-11 11:25:00,44.26,44.3,44.21,44.25,257659.0730557737,27.1862,27.2107,27.1554,27.18,257659.0731
2014-02-11 11:30:00,44.26,44.39,44.25,44.35,235551.56548086632,27.1862,27.266,27.18,27.2414,235551.5655
2014-02-11 11:35:00,44.35,44.42,44.23,44.25,245875.8837391988,27.2414,27.2844,27.1677,27.18,245875.8837
2014-02-11 11:40:00,44.25,44.26,44.15,44.21,66322.52272472225,27.18,27.1862,27.1186,27.1554,66322.5227
2014-02-11 11:45:00,44.23,44.24,44.15,44.18,39950.62282572102,27.1677,27.1739,27.1186,27.137,39950.6228
2014-02-11 11:50:00,44.19,44.23,44.19,44.19,30636.29222309505,27.1432,27.1677,27.1432,27.1432,30636.2922
2014-02-11 11:55:00,44.19,44.2,44.16,44.16,47357.19896756817,27.1432,27.1493,27.1247,27.1247,47357.199
2014-02-11 12:00:00,44.15,44.15,44.11,44.15,53529.3457524408,27.1186,27.1186,27.094,27.1186,53529.3458
2014-02-11 12:05:00,44.14,44.14,44.05,44.05,29401.86286612052,27.1125,27.1125,27.0572,27.0572,29401.8629
2014-02-11 12:10:00,44.06,44.09,44.0,44.09,52968.24149927056,27.0633,27.0817,27.0265,27.0817,52968.2415
2014-02-11 12:15:00,44.1,44.12,44.05,44.05,39838.40197508697,27.0879,27.1002,27.0572,27.0572,39838.402
2014-02-11 12:20:00,44.06,44.06,43.98,43.98,26596.34160026933,27.0633,27.0633,27.0142,27.0142,26596.3416
2014-02-11 12:25:00,43.98,44.01,43.96,43.98,63853.6640107732,27.0142,27.0326,27.0019,27.0142,63853.664
2014-02-11 12:30:00,43.98,44.14,43.98,44.12,49938.27853215127,27.0142,27.1125,27.0142,27.1002,49938.2785
2014-02-11 12:35:00,44.1,44.12,44.05,44.07,42195.03983840197,27.0879,27.1002,27.0572,27.0695,42195.0398
2014-02-11 12:40:00,44.07,44.07,44.02,44.07,40623.9479295253,27.0695,27.0695,27.0387,27.0695,40623.9479
2014-02-11 12:45:00,44.08,44.12,44.08,44.11,39613.96027381888,27.0756,27.1002,27.0756,27.094,39613.9603
2014-02-11 12:50:00,44.11,44.11,44.06,44.06,47357.19896756817,27.094,27.094,27.0633,27.0633,47357.199
2014-02-11 12:55:00,44.05,44.09,44.03,44.09,303445.18011446524,27.0572,27.0817,27.0449,27.0817,303445.1801
2014-02-11 13:00:00,44.09,44.15,44.09,44.12,46010.5487599596,27.0817,27.1186,27.0817,27.1002,46010.5488
2014-02-11 13:05:00,44.11,44.19,44.1,44.19,39277.29772191673,27.094,27.1432,27.0879,27.1432,39277.2977
2014-02-11 13:10:00,44.19,44.24,44.19,44.23,51284.928739759845,27.1432,27.1739,27.1432,27.1677,51284.9287
2014-02-11 13:15:00,44.23,44.23,44.17,44.2,27942.9918078779,27.1677,27.1677,27.1309,27.1493,27942.9918
2014-02-11 13:20:00,44.2,44.2,44.15,44.15,25810.795645831,27.1493,27.1493,27.1186,27.1186,25810.7956
2014-02-11 13:25:00,44.15,44.18,44.12,44.18,49826.05768151722,27.1186,27.137,27.1002,27.137,49826.0577
2014-02-11 13:30:00,44.18,44.21,44.15,44.2,32880.709235776005,27.137,27.1554,27.1186,27.1493,32880.7092
2014-02-11 13:35:00,44.2,44.21,44.12,44.13,39052.85602064864,27.1493,27.1554,27.1002,27.1063,39052.856
2014-02-11 13:40:00,44.13,44.22,44.12,44.22,99764.33621366847,27.1063,27.1616,27.1002,27.1616,99764.3362
2014-02-11 13:45:00,44.22,44.31,44.22,44.3,55437.100213219615,27.1616,27.2169,27.1616,27.2107,55437.1002
2014-02-11 13:50:00,44.31,44.31,44.28,44.29,77095.72438559085,27.2169,27.2169,27.1984,27.2046,77095.7244
2014-02-11 13:55:00,44.29,44.38,44.28,44.37,64526.98911457748,27.2046,27.2599,27.1984,27.2537,64526.9891
2014-02-11 14:00:00,44.36,44.37,44.23,44.27,86522.27583885085,27.2476,27.2537,27.1677,27.1923,86522.2758
2014-02-11 14:05:00,44.28,44.35,44.27,44.33,53304.90405117271,27.1984,27.2414,27.1923,27.2292,53304.9041
2014-02-11 14:10:00,44.32,44.32,44.27,44.27,36247.33475479744,27.223,27.223,27.1923,27.1923,36247.3348
2014-02-11 14:15:00,44.27,44.3,44.27,44.3,42868.36494220626,27.1923,27.2107,27.1923,27.2107,42868.3649
2014-02-11 14:20:00,44.29,44.34,44.28,44.34,45786.1070586915,27.2046,27.2353,27.1984,27.2353,45786.1071
2014-02-11 14:25:00,44.34,44.37,44.33,44.33,32992.93008641005,27.2353,27.2537,27.2292,27.2292,32992.9301
2014-02-11 14:30:00,44.32,44.33,44.24,44.24,31534.05902816743,27.223,27.2292,27.1739,27.1739,31534.059
2014-02-11 14:35:00,44.23,44.3,44.23,44.3,52070.47469419818,27.1677,27.2107,27.1677,27.2107,52070.4747
2014-02-11 14:40:00,44.31,44.38,44.31,44.33,78666.81629446751,27.2169,27.2599,27.2169,27.2292,78666.8163
2014-02-11 14:45:00,44.34,44.36,44.31,44.35,43878.352597912686,27.2353,27.2476,27.2169,27.2414,43878.3526
2014-02-11 14:50:00,44.36,44.36,44.25,44.3,75187.96992481203,27.2476,27.2476,27.18,27.2107,75187.9699
2014-02-11 14:55:00,44.31,44.32,44.26,44.31,65088.09336774772,27.2169,27.223,27.1862,27.2169,65088.0934
2014-02-11 15:00:00,44.31,44.43,44.31,44.43,59589.271686679385,27.2169,27.2906,27.2169,27.2906,59589.2717
2014-02-11 15:05:00,44.42,44.45,44.35,44.41,68903.60228930535,27.2844,27.3029,27.2414,27.2783,68903.6023
2014-02-11 15:10:00,44.41,44.44,44.36,44.4,60823.70104365391,27.2783,27.2967,27.2476,27.2722,60823.701
2014-02-11 15:15:00,44.4,44.49,44.39,44.47,88766.69285153181,27.2722,27.3274,27.266,27.3152,88766.6929
2014-02-11 15:20:00,44.47,44.47,44.42,44.43,75636.85332734822,27.3152,27.3152,27.2844,27.2906,75636.8533
2014-02-11 15:25:00,44.43,44.44,44.33,44.35,80013.46650207609,27.2906,27.2967,27.2292,27.2414,80013.4665
2014-02-11 15:30:00,44.34,44.38,44.31,44.37,95387.72303894065,27.2353,27.2599,27.2169,27.2537,95387.723
2014-02-11 15:35:00,44.38,44.41,44.32,44.32,108068.67916058804,27.2599,27.2783,27.223,27.223,108068.6792
2014-02-11 15:40:00,44.32,44.41,44.32,44.41,91684.43496801706,27.223,27.2783,27.223,27.2783,91684.435
2014-02-11 15:45:00,44.41,44.41,44.33,44.33,196049.8260576815,27.2783,27.2783,27.2292,27.2292,196049.8261
2014-02-11 15:50:00,44.33,44.34,44.26,44.31,344854.6739984289,27.2292,27.2353,27.1862,27.2169,344854.674
2014-02-11 15:55:00,44.31,44.34,44.24,44.32,451015.5986982381,27.2169,27.2353,27.1739,27.223,451015.5987
2014-02-12 09:30:00,44.5,45.0,44.49,44.83,207833.01537425653,27.3336,27.6407,27.3274,27.5363,207833.0154
2014-02-12 09:35:00,44.82,45.13,44.72,45.11,252945.7973291437,27.5301,27.7205,27.4687,27.7083,252945.7973
2014-02-12 09:40:00,45.1,45.11,44.72,44.73,139153.85478621928,27.7021,27.7083,27.4687,27.4749,139153.8548
2014-02-12 09:45:00,44.73,44.76,44.54,44.56,91347.77241611492,27.4749,27.4933,27.3581,27.3704,91347.7724
2014-02-12 09:50:00,44.56,44.63,44.48,44.57,96958.8149478173,27.3704,27.4134,27.3213,27.3766,96958.8149
2014-02-12 09:55:00,44.57,44.64,44.5,44.63,53978.229154976994,27.3766,27.4196,27.3336,27.4134,53978.2292
2014-02-12 10:00:00,44.63,44.79,44.59,44.75,154640.33217371788,27.4134,27.5117,27.3889,27.4871,154640.3322
2014-02-12 10:05:00,44.76,44.77,44.62,44.66,135787.22926719784,27.4933,27.4994,27.4073,27.4319,135787.2293
2014-02-12 10:10:00,44.66,44.69,44.55,44.64,163954.66277634384,27.4319,27.4503,27.3643,27.4196,163954.6628
2014-02-12 10:15:00,44.64,44.65,44.55,44.57,104253.1702390304,27.4196,27.4257,27.3643,27.3766,104253.1702
2014-02-12 10:20:00,44.56,44.61,44.41,44.42,85848.95073504657,27.3704,27.4011,27.2783,27.2844,85848.9507
2014-02-12 10:25:00,44.42,44.56,44.42,44.55,49264.95342834698,27.2844,27.3704,27.2844,27.3643,49264.9534
2014-02-12 10:30:00,44.56,44.57,44.47,44.55,93255.52687689372,27.3704,27.3766,27.3152,27.3643,93255.5269
2014-02-12 10:35:00,44.55,44.56,44.44,44.47,102906.52003142184,27.3643,27.3704,27.2967,27.3152,102906.52
2014-02-12 10:40:00,44.46,44.47,44.34,44.35,85287.84648187633,27.309,27.3152,27.2353,27.2414,85287.8465
2014-02-12 10:45:00,44.34,44.35,44.23,44.32,70586.91504881607,27.2353,27.2414,27.1677,27.223,70586.915
2014-02-12 10:50:00,44.32,44.37,44.31,44.33,59028.167433509145,27.223,27.2537,27.2169,27.2292,59028.1674
2014-02-12 10:55:00,44.33,44.41,44.33,44.34,50050.49938278532,27.2292,27.2783,27.2292,27.2353,50050.4994
2014-02-12 11:00:00,44.34,44.37,44.33,44.35,37145.10155986982,27.2353,27.2537,27.2292,27.2414,37145.1016
2014-02-12 11:05:00,44.35,44.46,44.33,44.46,56222.64616765795,27.2414,27.309,27.2292,27.309,56222.6462
2014-02-12 11:10:00,44.45,44.5,44.38,44.39,45786.1070586915,27.3029,27.3336,27.2599,27.266,45786.1071
2014-02-12 11:15:00,44.38,44.44,44.37,44.37,73729.0988665694,27.2599,27.2967,27.2537,27.2537,73729.0989
2014-02-12 11:20:00,44.36,44.37,44.28,44.29,29065.20031421838,27.2476,27.2537,27.1984,27.2046,29065.2003
2014-02-12 11:25:00,44.3,44.32,44.23,44.24,43878.352597912686,27.2107,27.223,27.1677,27.1739,43878.3526
2014-02-12 11:30:00,44.24,44.32,44.23,44.29,19638.648860958365,27.1739,27.223,27.1677,27.2046,19638.6489
2014-02-12 11:35:00,44.28,44.33,44.25,44.33,47693.86151947032,27.1984,27.2292,27.18,27.2292,47693.8615
2014-02-12 11:40:00,44.34,44.37,44.3,44.31,57457.07552463248,27.2353,27.2537,27.2107,27.2169,57457.0755
2014-02-12 11:45:00,44.31,44.33,44.21,44.21,51733.81214229604,27.2169,27.2292,27.1554,27.1554,51733.8121
2014-02-12 11:50:00,44.2,44.25,44.15,44.25,50050.49938278532,27.1493,27.18,27.1186,27.18,50050.4994
2014-02-12 11:55:00,44.25,44.38,44.24,44.35,74851.30737290988,27.18,27.2599,27.1739,27.2414,74851.3074
2014-02-12 12:00:00,44.35,44.38,44.31,44.35,94153.2936819661,27.2414,27.2599,27.2169,27.2414,94153.2937
2014-02-12 12:05:00,44.35,44.36,44.31,44.33,62843.67635506677,27.2414,27.2476,27.2169,27.2292,62843.6764
2014-02-12 12:10:00,44.32,44.33,44.24,44.32,33105.1509370441,27.223,27.2292,27.1739,27.223,33105.1509
2014-02-12 12:15:00,44.33,44.38,44.31,44.31,32880.709235776005,27.2292,27.2599,27.2169,27.2169,32880.7092
2014-02-12 12:20:00,44.31,44.35,44.24,44.24,24239.703736954325,27.2169,27.2414,27.1739,27.1739,24239.7037
2014-02-12 12:25:00,44.24,44.38,44.24,44.38,33329.5926383122,27.1739,27.2599,27.1739,27.2599,33329.5926
2014-02-12 12:30:00,44.37,44.39,44.34,44.37,73504.65716530131,27.2537,27.266,27.2353,27.2537,73504.6572
2014-02-12 12:35:00,44.36,44.4,44.34,44.37,61945.90954999439,27.2476,27.2722,27.2353,27.2537,61945.9095
2014-02-12 12:40:00,44.37,44.39,44.35,44.39,40736.16878015935,27.2537,27.266,27.2414,27.266,40736.1688
2014-02-12 12:45:00,44.38,44.39,44.29,44.32,68342.4980361351,27.2599,27.266,27.2046,27.223,68342.498
2014-02-12 12:50:00,44.32,44.4,44.3,44.38,51846.032992930086,27.223,27.2722,27.2107,27.2599,51846.033
2014-02-12 12:55:00,44.38,44.39,44.28,44.29,77544.60778812703,27.2599,27.266,27.1984,27.2046,77544.6078
2014-02-12 13:00:00,44.29,44.31,44.25,44.31,26708.562450903377,27.2046,27.2169,27.18,27.2169,26708.5625
2014-02-12 13:05:00,44.3,44.35,44.23,44.33,43317.24834474245,27.2107,27.2414,27.1677,27.2292,43317.2483
2014-02-12 13:10:00,44.32,44.32,44.24,44.25,41072.8313320615,27.223,27.223,27.1739,27.18,41072.8313
2014-02-12 13:15:00,44.26,44.34,44.24,44.34,45898.32790932555,27.1862,27.2353,27.1739,27.2353,45898.3279
2014-02-12 13:20:00,44.35,44.39,44.33,44.38,88430.03029962967,27.2414,27.266,27.2292,27.2599,88430.0303
2014-02-12 13:25:00,44.37,44.4,44.35,44.36,35012.90539782291,27.2537,27.2722,27.2414,27.2476,35012.9054
2014-02-12 13:30:00,44.36,44.37,44.33,44.37,33441.813488946245,27.2476,27.2537,27.2292,27.2537,33441.8135
2014-02-12 13:35:00,44.37,44.4,44.33,44.33,33890.69689148243,27.2537,27.2722,27.2292,27.2292,33890.6969
2014-02-12 13:40:00,44.33,44.35,44.31,44.31,32992.93008641005,27.2292,27.2414,27.2169,27.2169,32992.9301
2014-02-12 13:45:00,44.31,44.33,44.3,44.33,26933.00415217147,27.2169,27.2292,27.2107,27.2292,26933.0042
2014-02-12 13:50:00,44.34,44.35,44.32,44.33,26147.458197733136,27.2353,27.2414,27.223,27.2292,26147.4582
2014-02-12 13:55:00,44.34,44.38,44.33,44.35,29065.20031421838,27.2353,27.2599,27.2292,27.2414,29065.2003
2014-02-12 14:00:00,44.35,44.4,44.35,44.4,56110.4253170239,27.2414,27.2722,27.2414,27.2722,56110.4253
2014-02-12 14:05:00,44.39,44.45,44.38,44.38,50836.04533722365,27.266,27.3029,27.2599,27.2599,50836.0453
2014-02-12 14:10:00,44.38,44.39,44.29,44.31,36359.55560543149,27.2599,27.266,27.2046,27.2169,36359.5556
2014-02-12 14:15:00,44.3,44.35,44.3,44.35,29401.86286612052,27.2107,27.2414,27.2107,27.2414,29401.8629
2014-02-12 14:20:00,44.35,44.36,44.29,44.3,35686.2305016272,27.2414,27.2476,27.2046,27.2107,35686.2305
2014-02-12 14:25:00,44.3,44.3,44.23,44.23,48254.96577264056,27.2107,27.2107,27.1677,27.1677,48254.9658
2014-02-12 14:30:00,44.23,44.25,44.19,44.25,54651.55425878128,27.1677,27.18,27.1432,27.18,54651.5543
2014-02-12 14:35:00,44.25,44.27,44.2,44.21,45561.66535742341,27.18,27.1923,27.1493,27.1554,45561.6654
2014-02-12 14:40:00,44.22,44.25,44.19,44.19,39277.29772191673,27.1616,27.18,27.1432,27.1432,39277.2977
2014-02-12 14:45:00,44.19,44.19,44.12,44.15,75973.51587925036,27.1432,27.1432,27.1002,27.1186,75973.5159
2014-02-12 14:50:00,44.15,44.17,44.12,44.14,44776.119402985074,27.1186,27.1309,27.1002,27.1125,44776.1194
2014-02-12 14:55:00,44.14,44.16,44.11,44.15,47693.86151947032,27.1125,27.1247,27.094,27.1186,47693.8615
2014-02-12 15:00:00,44.15,44.22,44.15,44.17,116373.02210750755,27.1186,27.1616,27.1186,27.1309,116373.0221
2014-02-12 15:05:00,44.17,44.19,44.15,44.19,151722.59005723262,27.1309,27.1432,27.1186,27.1432,151722.5901
2014-02-12 15:10:00,44.18,44.22,44.15,44.21,116036.35955560542,27.137,27.1616,27.1186,27.1554,116036.3596
2014-02-12 15:15:00,44.22,44.3,44.22,44.3,154079.22792054762,27.1616,27.2107,27.1616,27.2107,154079.2279
2014-02-12 15:20:00,44.3,44.37,44.3,44.35,125350.6901582314,27.2107,27.2537,27.2107,27.2414,125350.6902
2014-02-12 15:25:00,44.36,44.38,44.34,44.38,68566.93973740321,27.2476,27.2599,27.2353,27.2599,68566.9397
2014-02-12 15:30:00,44.38,44.44,44.37,44.4,177084.50230052744,27.2599,27.2967,27.2537,27.2722,177084.5023
2014-02-12 15:35:00,44.4,44.41,44.34,44.37,168219.05510043766,27.2722,27.2783,27.2353,27.2537,168219.0551
2014-02-12 15:40:00,44.36,44.49,44.36,44.49,160812.4789585905,27.2476,27.3274,27.2476,27.3274,160812.479
2014-02-12 15:45:00,44.49,44.55,44.43,44.44,287846.4818763326,27.3274,27.3643,27.2906,27.2967,287846.4819
2014-02-12 15:50:00,44.44,44.5,44.39,44.39,201324.2060374817,27.2967,27.3336,27.266,27.266,201324.206
2014-02-12 15:55:00,44.4,44.46,44.4,44.46,349231.28717315674,27.2722,27.309,27.2722,27.309,349231.2872
2014-02-13 09:30:00,44.45,44.56,43.66,44.09,241611.4914151049,27.3029,27.3704,26.8176,27.0817,241611.4914
2014-02-13 09:35:00,44.16,44.27,43.87,44.01,207608.5736729884,27.1247,27.1923,26.9466,27.0326,207608.5737
2014-02-13 09:40:00,44.0,44.03,43.53,43.68,262147.90708113567,27.0265,27.0449,26.7378,26.8299,262147.9071
2014-02-13 09:45:00,43.69,44.0,43.68,44.0,91235.55156548086,26.836,27.0265,26.8299,27.0265,91235.5516
2014-02-13 09:50:00,44.0,44.04,43.87,43.98,137807.2045786107,27.0265,27.051,26.9466,27.0142,137807.2046
2014-02-13 09:55:00,43.98,44.04,43.82,43.93,223992.8178655594,27.0142,27.051,26.9159,26.9835,223992.8179
2014-02-13 10:00:00,43.93,43.99,43.73,43.8,111996.4089327797,26.9835,27.0203,26.8606,26.9036,111996.4089
2014-02-13 10:05:00,43.8,44.06,43.79,44.04,77432.38693749298,26.9036,27.0633,26.8975,27.051,77432.3869
2014-02-13 10:10:00,44.04,44.04,43.89,44.02,199977.5558298732,27.051,27.051,26.9589,27.0387,199977.5558
2014-02-13 10:15:00,44.02,44.23,43.97,44.16,207047.4694198182,27.0387,27.1677,27.008,27.1247,207047.4694
2014-02-13 10:20:00,44.16,44.16,43.89,43.89,57793.73807653462,27.1247,27.1247,26.9589,26.9589,57793.7381
2014-02-13 10:25:00,43.88,43.89,43.82,43.82,78217.93289193131,26.9527,26.9589,26.9159,26.9159,78217.9329
2014-02-13 10:30:00,43.82,43.82,43.69,43.69,63629.2223095051,26.9159,26.9159,26.836,26.836,63629.2223
2014-02-13 10:35:00,43.7,43.82,43.6,43.76,83380.09202109752,26.8422,26.9159,26.7808,26.879,83380.092
2014-02-13 10:40:00,43.77,43.77,43.59,43.64,117270.78891257996,26.8852,26.8852,26.7746,26.8053,117270.7889
2014-02-13 10:45:00,43.65,43.7,43.63,43.69,69576.92739310964,26.8115,26.8422,26.7992,26.836,69576.9274
2014-02-13 10:50:00,43.7,43.9,43.66,43.89,65985.8601728201,26.8422,26.965,26.8176,26.9589,65985.8602
2014-02-13 10:55:00,43.89,43.95,43.87,43.9,61384.80529682415,26.9589,26.9957,26.9466,26.965,61384.8053
2014-02-13 11:00:00,43.91,44.04,43.9,44.03,82370.10436539109,26.9712,27.051,26.965,27.0449,82370.1044
2014-02-13 11:05:00,44.02,44.02,43.87,43.89,52519.35809673437,27.0387,27.0387,26.9466,26.9589,52519.3581
2014-02-13 11:10:00,43.89,43.93,43.87,43.9,46347.21131186174,26.9589,26.9835,26.9466,26.965,46347.2113
2014-02-13 11:15:00,43.9,43.93,43.86,43.87,38828.414319380536,26.965,26.9835,26.9405,26.9466,38828.4143
2014-02-13 11:20:00,43.87,43.98,43.86,43.91,68454.71888676916,26.9466,27.0142,26.9405,26.9712,68454.7189
2014-02-13 11:25:00,43.92,43.94,43.85,43.92,52182.69554483223,26.9773,26.9896,26.9343,26.9773,52182.6955
2014-02-13 11:30:00,43.92,44.08,43.92,44.07,61721.46784872629,26.9773,27.0756,26.9773,27.0695,61721.4678
2014-02-13 11:35:00,44.07,44.09,43.93,44.03,48591.6283245427,27.0695,27.0817,26.9835,27.0449,48591.6283
2014-02-13 11:40:00,44.03,44.07,44.01,44.01,34564.02199528672,27.0449,27.0695,27.0326,27.0326,34564.022
2014-02-13 11:45:00,44.01,44.06,43.98,44.06,43878.352597912686,27.0326,27.0633,27.0142,27.0633,43878.3526
2014-02-13 11:50:00,44.06,44.17,44.06,44.17,43878.352597912686,27.0633,27.1309,27.0633,27.1309,43878.3526
2014-02-13 11:55:00,44.17,44.31,44.16,44.31,160588.0372573224,27.1309,27.2169,27.1247,27.2169,160588.0373
2014-02-13 12:00:00,44.3,44.34,44.23,44.26,52856.02064863651,27.2107,27.2353,27.1677,27.1862,52856.0206
2014-02-13 12:05:00,44.26,44.37,44.26,44.32,47469.41981820222,27.1862,27.2537,27.1862,27.223,47469.4198
2014-02-13 12:10:00,44.31,44.41,44.3,44.34,68679.16058803725,27.2169,27.2783,27.2107,27.2353,68679.1606
2014-02-13 12:15:00,44.31,44.42,44.31,44.37,58915.9465828751,27.2169,27.2844,27.2169,27.2537,58915.9466
2014-02-13 12:20:00,44.37,44.37,44.32,44.33,29962.967119290763,27.2537,27.2537,27.223,27.2292,29962.9671
2014-02-13 12:25:00,44.33,44.38,44.32,44.36,24800.80799012457,27.2292,27.2599,27.223,27.2476,24800.808
2014-02-13 12:30:00,44.37,44.4,44.35,44.39,38155.08921557625,27.2537,27.2722,27.2414,27.266,38155.0892
2014-02-13 12:35:00,44.39,44.39,44.35,44.37,31085.17562563124,27.266,27.266,27.2414,27.2537,31085.1756
2014-02-13 12:40:00,44.37,44.42,44.37,44.37,41072.8313320615,27.2537,27.2844,27.2537,27.2537,41072.8313
2014-02-13 12:45:00,44.37,44.42,44.35,44.41,44551.67770171697,27.2537,27.2844,27.2414,27.2783,44551.6777
2014-02-13 12:50:00,44.4,44.41,44.37,44.41,35012.90539782291,27.2722,27.2783,27.2537,27.2783,35012.9054
2014-02-13 12:55:00,44.4,44.45,44.4,44.42,54090.45000561104,27.2722,27.3029,27.2722,27.2844,54090.45
2014-02-13 13:00:00,44.41,44.41,44.27,44.27,92021.0975199192,27.2783,27.2783,27.1923,27.1923,92021.0975
2014-02-13 13:05:00,44.28,44.35,44.28,44.31,53529.3457524408,27.1984,27.2414,27.1984,27.2169,53529.3458
2014-02-13 13:10:00,44.32,44.38,44.31,44.32,30636.29222309505,27.223,27.2599,27.2169,27.223,30636.2922
2014-02-13 13:15:00,44.31,44.38,44.31,44.37,25698.574795196942,27.2169,27.2599,27.2169,27.2537,25698.5748
2014-02-13 13:20:00,44.36,44.45,44.33,44.41,60262.59679048367,27.2476,27.3029,27.2292,27.2783,60262.5968
2014-02-13 13:25:00,44.4,44.46,44.34,44.44,36135.113904163394,27.2722,27.309,27.2353,27.2967,36135.1139
2014-02-13 13:30:00,44.44,44.44,44.33,44.35,38267.3100662103,27.2967,27.2967,27.2292,27.2414,38267.3101
2014-02-13 13:35:00,44.34,44.34,44.31,44.33,46683.87386376388,27.2353,27.2353,27.2169,27.2292,46683.8739
2014-02-13 13:40:00,44.33,44.4,44.33,44.38,33778.476040848385,27.2292,27.2722,27.2292,27.2599,33778.476
2014-02-13 13:45:00,44.38,44.39,44.33,44.34,51284.928739759845,27.2599,27.266,27.2292,27.2353,51284.9287
2014-02-13 13:50:00,44.33,44.33,44.31,44.31,39501.73942318482,27.2292,27.2292,27.2169,27.2169,39501.7394
2014-02-13 13:55:00,44.32,44.36,44.32,44.36,18291.99865334979,27.223,27.2476,27.223,27.2476,18291.9987
2014-02-13 14:00:00,44.35,44.4,44.35,44.36,38042.8683649422,27.2414,27.2722,27.2414,27.2476,38042.8684
2014-02-13 14:05:00,44.37,44.41,44.35,44.4,58803.72573224104,27.2537,27.2783,27.2414,27.2722,58803.7257
2014-02-13 14:10:00,44.39,44.4,44.34,44.35,54314.891706879134,27.266,27.2722,27.2353,27.2414,54314.8917
2014-02-13 14:15:00,44.35,44.36,44.29,44.3,31085.17562563124,27.2414,27.2476,27.2046,27.2107,31085.1756
2014-02-13 14:20:00,44.3,44.31,44.24,44.29,62394.79295253057,27.2107,27.2169,27.1739,27.2046,62394.793
2014-02-13 14:25:00,44.28,44.32,44.28,44.3,49152.73257771294,27.1984,27.223,27.1984,27.2107,49152.7326
2014-02-13 14:30:00,44.31,44.31,44.23,44.25,33217.37178767815,27.2169,27.2169,27.1677,27.18,33217.3718
2014-02-13 14:35:00,44.26,44.27,44.24,44.24,30524.071372461003,27.1862,27.1923,27.1739,27.1739,30524.0714
2014-02-13 14:40:00,44.26,44.28,44.23,44.28,39389.518572550776,27.1862,27.1984,27.1677,27.1984,39389.5186
2014-02-13 14:45:00,44.28,44.33,44.26,44.33,55100.43766131747,27.1984,27.2292,27.1862,27.2292,55100.4377
2014-02-13 14:50:00,44.33,44.38,44.32,44.38,34900.68454718887,27.2292,27.2599,27.223,27.2599,34900.6845
2014-02-13 14:55:00,44.38,44.42,44.36,44.42,51958.25384356413,27.2599,27.2844,27.2476,27.2844,51958.2538
2014-02-13 15:00:00,44.41,44.43,44.32,44.33,53641.56660307485,27.2783,27.2906,27.223,27.2292,53641.5666
2014-02-13 15:05:00,44.32,44.43,44.31,44.42,102120.9740769835,27.223,27.2906,27.2169,27.2844,102120.9741
2014-02-13 15:10:00,44.42,44.43,44.38,44.42,50836.04533722365,27.2844,27.2906,27.2599,27.2844,50836.0453
2014-02-13 15:15:00,44.42,44.44,44.38,44.41,65536.97677028392,27.2844,27.2967,27.2599,27.2783,65536.9768
2014-02-13 15:20:00,44.41,44.41,44.31,44.37,47244.97811693412,27.2783,27.2783,27.2169,27.2537,47244.9781
2014-02-13 15:25:00,44.37,44.52,44.36,44.51,196274.2677589496,27.2537,27.3459,27.2476,27.3397,196274.2678
2014-02-13 15:30:00,44.5,44.57,44.42,44.43,162608.01256873526,27.3336,27.3766,27.2844,27.2906,162608.0126
2014-02-13 15:35:00,44.42,44.43,44.37,44.38,55549.32106385366,27.2844,27.2906,27.2537,27.2599,55549.3211
2014-02-13 15:40:00,44.37,44.49,44.36,44.49,103804.2868364942,27.2537,27.3274,27.2476,27.3274,103804.2868
2014-02-13 15:45:00,44.49,44.58,44.47,44.52,143081.58455841095,27.3274,27.3827,27.3152,27.3459,143081.5846
2014-02-13 15:50:00,44.52,44.58,44.51,44.58,152732.57771293906,27.3459,27.3827,27.3397,27.3827,152732.5777
2014-02-13 15:55:00,44.57,44.6,44.51,44.56,280664.3474357536,27.3766,27.395,27.3397,27.3704,280664.3474
2014-02-14 09:30:00,44.44,44.53,44.23,44.47,135226.1250140276,27.2967,27.352,27.1677,27.3152,135226.125
2014-02-14 09:35:00,44.47,44.74,44.47,44.65,71821.34440579059,27.3152,27.481,27.3152,27.4257,71821.3444
2014-02-14 09:40:00,44.65,44.65,44.31,44.41,76534.6201324206,27.4257,27.4257,27.2169,27.2783,76534.6201
2014-02-14 09:45:00,44.43,44.49,44.42,44.49,31982.942430703624,27.2906,27.3274,27.2844,27.3274,31982.9424
2014-02-14 09:50:00,44.49,44.74,44.24,44.6,103355.40343395802,27.3274,27.481,27.1739,27.395,103355.4034
2014-02-14 09:55:00,44.6,44.63,44.5,44.57,52631.57894736842,27.395,27.4134,27.3336,27.3766,52631.5789
2014-02-14 10:00:00,44.56,44.62,44.4,44.42,70474.69419818201,27.3704,27.4073,27.2722,27.2844,70474.6942
2014-02-14 10:05:00,44.41,44.51,44.34,44.46,45561.66535742341,27.2783,27.3397,27.2353,27.309,45561.6654
2014-02-14 10:10:00,44.46,44.62,44.46,44.55,45561.66535742341,27.309,27.4073,27.309,27.3643,45561.6654
2014-02-14 10:15:00,44.54,44.64,44.47,44.56,94826.6187857704,27.3581,27.4196,27.3152,27.3704,94826.6188
2014-02-14 10:20:00,44.56,44.62,44.54,44.56,50050.49938278532,27.3704,27.4073,27.3581,27.3704,50050.4994
2014-02-14 10:25:00,44.56,44.64,44.54,44.62,70923.57760071821,27.3704,27.4196,27.3581,27.4073,70923.5776
2014-02-14 10:30:00,44.62,44.64,44.56,44.63,47918.30322073841,27.4073,27.4196,27.3704,27.4134,47918.3032
2014-02-14 10:35:00,44.6,44.64,44.56,44.57,87532.26349455728,27.395,27.4196,27.3704,27.3766,87532.2635
2014-02-14 10:40:00,44.58,44.6,44.53,44.58,42868.36494220626,27.3827,27.395,27.352,27.3827,42868.3649
2014-02-14 10:45:00,44.58,44.62,44.54,44.62,45786.1070586915,27.3827,27.4073,27.3581,27.4073,45786.1071
2014-02-14 10:50:00,44.61,44.66,44.56,44.64,68454.71888676916,27.4011,27.4319,27.3704,27.4196,68454.7189
2014-02-14 10:55:00,44.64,44.71,44.63,44.69,152732.57771293906,27.4196,27.4626,27.4134,27.4503,152732.5777
2014-02-14 11:00:00,44.69,44.7,44.67,44.69,88654.47200089776,27.4503,27.4564,27.438,27.4503,88654.472
2014-02-14 11:05:00,44.69,44.72,44.69,44.69,40960.61048142744,27.4503,27.4687,27.4503,27.4503,40960.6105
2014-02-14 11:10:00,44.69,44.72,44.68,44.69,57457.07552463248,27.4503,27.4687,27.4441,27.4503,57457.0755
2014-02-14 11:15:00,44.69,44.74,44.69,44.72,71035.79845135225,27.4503,27.481,27.4503,27.4687,71035.7985
2014-02-14 11:20:00,44.71,44.72,44.69,44.7,36808.43900796768,27.4626,27.4687,27.4503,27.4564,36808.439
2014-02-14 11:25:00,44.7,44.8,44.69,44.8,56447.08786892604,27.4564,27.5178,27.4503,27.5178,56447.0879
2014-02-14 11:30:00,44.8,44.8,44.73,44.75,38379.53091684435,27.5178,27.5178,27.4749,27.4871,38379.5309
2014-02-14 11:35:00,44.75,44.85,44.75,44.85,38267.3100662103,27.4871,27.5486,27.4871,27.5486,38267.3101
2014-02-14 11:40:00,44.86,44.92,44.85,44.86,61833.68869936034,27.5547,27.5916,27.5486,27.5547,61833.6887
2014-02-14 11:45:00,44.86,44.88,44.77,44.78,51397.14959039389,27.5547,27.567,27.4994,27.5056,51397.1496
2014-02-14 11:50:00,44.78,44.88,44.78,44.83,87307.82179328919,27.5056,27.567,27.5056,27.5363,87307.8218
2014-02-14 11:55:00,44.83,44.86,44.78,44.8,24800.80799012457,27.5363,27.5547,27.5056,27.5178,24800.808
2014-02-14 12:00:00,44.8,44.83,44.79,44.81,27830.77095724385,27.5178,27.5363,27.5117,27.524,27830.771
2014-02-14 12:05:00,44.8,44.8,44.78,44.78,20648.6365166648,27.5178,27.5178,27.5056,27.5056,20648.6365
2014-02-14 12:10:00,44.79,44.88,44.79,44.87,40960.61048142744,27.5117,27.567,27.5117,27.5608,40960.6105
2014-02-14 12:15:00,44.86,44.87,44.79,44.8,21546.403321737176,27.5547,27.5608,27.5117,27.5178,21546.4033
2014-02-14 12:20:00,44.8,44.85,44.79,44.8,25586.3539445629,27.5178,27.5486,27.5117,27.5178,25586.3539
2014-02-14 12:25:00,44.8,44.8,44.78,44.8,18853.10290652003,27.5178,27.5178,27.5056,27.5178,18853.1029
2014-02-14 12:30:00,44.8,44.87,44.8,44.87,15710.919088766692,27.5178,27.5608,27.5178,27.5608,15710.9191
2014-02-14 12:35:00,44.86,44.92,44.82,44.91,147907.081135675,27.5547,27.5916,27.5301,27.5854,147907.0811
2014-02-14 12:40:00,44.91,44.91,44.89,44.9,42756.14409157221,27.5854,27.5854,27.5731,27.5793,42756.1441
2014-02-14 12:45:00,44.9,44.91,44.88,44.89,38267.3100662103,27.5793,27.5854,27.567,27.5731,38267.3101
2014-02-14 12:50:00,44.89,44.95,44.88,44.88,39389.518572550776,27.5731,27.61,27.567,27.567,39389.5186
2014-02-14 12:55:00,44.88,44.89,44.87,44.89,35910.67220289529,27.567,27.5731,27.5608,27.5731,35910.6722
2014-02-14 13:00:00,44.88,44.91,44.87,44.89,34115.13859275053,27.567,27.5854,27.5608,27.5731,34115.1386
2014-02-14 13:05:00,44.89,44.89,44.86,44.88,36247.33475479744,27.5731,27.5731,27.5547,27.567,36247.3348
2014-02-14 13:10:00,44.89,44.89,44.86,44.87,19863.09056222646,27.5731,27.5731,27.5547,27.5608,19863.0906
2014-02-14 13:15:00,44.87,44.88,44.83,44.83,34564.02199528672,27.5608,27.567,27.5363,27.5363,34564.022
2014-02-14 13:20:00,44.83,44.91,44.82,44.88,61609.24699809224,27.5363,27.5854,27.5301,27.567,61609.247
2014-02-14 13:25:00,44.88,44.92,44.87,44.92,16047.581640668835,27.567,27.5916,27.5608,27.5916,16047.5816
2014-02-14 13:30:00,44.92,44.95,44.85,44.88,30860.733924363147,27.5916,27.61,27.5486,27.567,30860.7339
2014-02-14 13:35:00,44.88,44.9,44.86,44.9,16384.24419257098,27.567,27.5793,27.5547,27.5793,16384.2442
2014-02-14 13:40:00,44.89,44.91,44.87,44.88,13129.839524183591,27.5731,27.5854,27.5608,27.567,13129.8395
2014-02-14 13:45:00,44.88,44.94,44.88,44.9,23903.04118505218,27.567,27.6038,27.567,27.5793,23903.0412
2014-02-14 13:50:00,44.91,44.96,44.9,44.94,33890.69689148243,27.5854,27.6161,27.5793,27.6038,33890.6969
2014-02-14 13:55:00,44.94,44.96,44.91,44.91,20760.85736729884,27.6038,27.6161,27.5854,27.5854,20760.8574
2014-02-14 14:00:00,44.91,44.93,44.88,44.93,44215.01514981483,27.5854,27.5977,27.567,27.5977,44215.0151
2014-02-14 14:05:00,44.92,44.96,44.91,44.96,31309.617326899337,27.5916,27.6161,27.5854,27.6161,31309.6173
2014-02-14 14:10:00,44.95,44.96,44.89,44.94,44327.23600044888,27.61,27.6161,27.5731,27.6038,44327.236
2014-02-14 14:15:00,44.94,44.96,44.92,44.94,57232.63382336438,27.6038,27.6161,27.5916,27.6038,57232.6338
2014-02-14 14:20:00,44.95,44.99,44.92,44.98,67893.61463359892,27.61,27.6346,27.5916,27.6284,67893.6146
2014-02-14 14:25:00,44.97,45.05,44.97,45.03,108742.00426439232,27.6223,27.6714,27.6223,27.6591,108742.0043
2014-02-14 14:30:00,45.02,45.03,44.92,44.93,32207.38413197172,27.653,27.6591,27.5916,27.5977,32207.3841
2014-02-14 14:35:00,44.94,44.94,44.9,44.93,21546.403321737176,27.6038,27.6038,27.5793,27.5977,21546.4033
2014-02-14 14:40:00,44.92,44.96,44.9,44.92,35012.90539782291,27.5916,27.6161,27.5793,27.5916,35012.9054
2014-02-14 14:45:00,44.92,44.96,44.91,44.92,26147.458197733136,27.5916,27.6161,27.5854,27.5916,26147.4582
2014-02-14 14:50:00,44.91,44.95,44.91,44.92,38379.53091684435,27.5854,27.61,27.5854,27.5916,38379.5309
2014-02-14 14:55:00,44.91,44.98,44.91,44.92,56559.30871956009,27.5854,27.6284,27.5854,27.5916,56559.3087
2014-02-14 15:00:00,44.92,44.95,44.91,44.93,50836.04533722365,27.5916,27.61,27.5854,27.5977,50836.0453
2014-02-14 15:05:00,44.93,44.94,44.9,44.9,31534.05902816743,27.5977,27.6038,27.5793,27.5793,31534.059
2014-02-14 15:10:00,44.91,44.92,44.88,44.88,38155.08921557625,27.5854,27.5916,27.567,27.567,38155.0892
2014-02-14 15:15:00,44.88,44.88,44.83,44.83,31982.942430703624,27.567,27.567,27.5363,27.5363,31982.9424
2014-02-14 15:20:00,44.84,44.88,44.81,44.88,49713.83683088318,27.5424,27.567,27.524,27.567,49713.8368
2014-02-14 15:25:00,44.88,44.89,44.87,44.89,18853.10290652003,27.567,27.5731,27.5608,27.5731,18853.1029
2014-02-14 15:30:00,44.89,44.9,44.88,44.88,51733.81214229604,27.5731,27.5793,27.567,27.567,51733.8121
2014-02-14 15:35:00,44.88,44.89,44.88,44.88,48479.40747390865,27.567,27.5731,27.567,27.567,48479.4075
2014-02-14 15:40:00,44.88,44.92,44.81,44.82,119178.54337335876,27.567,27.5916,27.524,27.5301,119178.5434
2014-02-14 15:45:00,44.81,44.87,44.78,44.86,107619.79575805184,27.524,27.5608,27.5056,27.5547,107619.7958
2014-02-14 15:50:00,44.86,44.88,44.82,44.82,147907.081135675,27.5547,27.567,27.5301,27.5301,147907.0811
2014-02-14 15:55:00,44.83,44.91,44.82,44.9,279878.8014813152,27.5363,27.5854,27.5301,27.5793,279878.8015
2014-02-18 09:30:00,44.89,45.08,44.84,45.08,124116.26080125688,27.5731,27.6898,27.5424,27.6898,124116.2608
2014-02-18 09:35:00,45.03,45.17,45.0,45.05,110761.97957580518,27.6591,27.7451,27.6407,27.6714,110761.9796
2014-02-18 09:40:00,45.05,45.11,44.89,45.01,143754.90966221524,27.6714,27.7083,27.5731,27.6468,143754.9097
2014-02-18 09:45:00,45.0,45.14,44.87,45.08,153630.34451801144,27.6407,27.7267,27.5608,27.6898,153630.3445
2014-02-18 09:50:00,45.07,45.18,45.02,45.16,204241.948153967,27.6837,27.7513,27.653,27.739,204241.9482
2014-02-18 09:55:00,45.15,45.31,45.11,45.25,203680.84390079675,27.7328,27.8311,27.7083,27.7943,203680.8439
2014-02-18 10:00:00,45.24,45.24,45.05,45.1,221523.95915161035,27.7881,27.7881,27.6714,27.7021,221523.9592
2014-02-18 10:05:00,45.11,45.16,45.0,45.15,165076.87128268433,27.7083,27.739,27.6407,27.7328,165076.8713
2014-02-18 10:10:00,45.15,45.18,45.11,45.13,83828.9754236337,27.7328,27.7513,27.7083,27.7205,83828.9754
2014-02-18 10:15:00,45.12,45.13,45.04,45.05,31982.942430703624,27.7144,27.7205,27.6653,27.6714,31982.9424
2014-02-18 10:20:00,45.05,45.09,45.03,45.09,40736.16878015935,27.6714,27.696,27.6591,27.696,40736.1688
2014-02-18 10:25:00,45.09,45.16,45.06,45.12,35237.34709909101,27.696,27.739,27.6776,27.7144,35237.3471
2014-02-18 10:30:00,45.12,45.18,45.03,45.04,65088.09336774772,27.7144,27.7513,27.6591,27.6653,65088.0934
2014-02-18 10:35:00,45.04,45.09,45.04,45.07,91347.77241611492,27.6653,27.696,27.6653,27.6837,91347.7724
2014-02-18 10:40:00,45.07,45.1,45.07,45.08,31197.396476265287,27.6837,27.7021,27.6837,27.6898,31197.3965
2014-02-18 10:45:00,45.08,45.18,45.07,45.14,55998.20446638985,27.6898,27.7513,27.6837,27.7267,55998.2045
2014-02-18 10:50:00,45.14,45.24,45.13,45.2,88878.91370216585,27.7267,27.7881,27.7205,27.7635,88878.9137
2014-02-18 10:55:00,45.19,45.21,45.17,45.18,62507.01380316463,27.7574,27.7697,27.7451,27.7513,62507.0138
2014-02-18 11:00:00,45.18,45.18,45.1,45.14,64414.76826394344,27.7513,27.7513,27.7021,27.7267,64414.7683
2014-02-18 11:05:00,45.14,45.18,45.13,45.13,34002.917742116486,27.7267,27.7513,27.7205,27.7205,34002.9177
2014-02-18 11:10:00,45.13,45.19,45.12,45.13,54988.21681068342,27.7205,27.7574,27.7144,27.7205,54988.2168
2014-02-18 11:15:00,45.13,45.19,45.13,45.17,57457.07552463248,27.7205,27.7574,27.7205,27.7451,57457.0755
2014-02-18 11:20:00,45.17,45.18,45.07,45.08,90337.78476040848,27.7451,27.7513,27.6837,27.6898,90337.7848
2014-02-18 11:25:00,45.07,45.15,45.06,45.15,55661.54191448771,27.6837,27.7328,27.6776,27.7328,55661.5419
2014-02-18 11:30:00,45.15,45.23,45.15,45.18,43653.91089664459,27.7328,27.782,27.7328,27.7513,43653.9109
2014-02-18 11:35:00,45.18,45.23,45.15,45.22,31421.838177533384,27.7513,27.782,27.7328,27.7758,31421.8382
2014-02-18 11:40:00,45.23,45.29,45.22,45.28,31870.72158006957,27.782,27.8188,27.7758,27.8127,31870.7216
2014-02-18 11:45:00,45.29,45.32,45.25,45.27,39277.29772191673,27.8188,27.8373,27.7943,27.8065,39277.2977
2014-02-18 11:50:00,45.26,45.3,45.25,45.27,40736.16878015935,27.8004,27.825,27.7943,27.8065,40736.1688
2014-02-18 11:55:00,45.27,45.27,45.2,45.2,49601.61598024913,27.8065,27.8065,27.7635,27.7635,49601.616
2014-02-18 12:00:00,45.2,45.24,45.17,45.18,27830.77095724385,27.7635,27.7881,27.7451,27.7513,27830.771
2014-02-18 12:05:00,45.18,45.21,45.13,45.13,29850.74626865672,27.7513,27.7697,27.7205,27.7205,29850.7463
2014-02-18 12:10:00,45.14,45.17,45.13,45.14,18404.21950398384,27.7267,27.7451,27.7205,27.7267,18404.2195
2014-02-18 12:15:00,45.14,45.19,45.12,45.13,48479.40747390865,27.7267,27.7574,27.7144,27.7205,48479.4075
2014-02-18 12:20:00,45.13,45.22,45.13,45.22,19863.09056222646,27.7205,27.7758,27.7205,27.7758,19863.0906
2014-02-18 12:25:00,45.22,45.25,45.2,45.21,67108.06867916058,27.7758,27.7943,27.7635,27.7697,67108.0687
2014-02-18 12:30:00,45.21,45.25,45.15,45.15,14813.15228369431,27.7697,27.7943,27.7328,27.7328,14813.1523
2014-02-18 12:35:00,45.14,45.18,45.13,45.17,35125.12624845696,27.7267,27.7513,27.7205,27.7451,35125.1262
2014-02-18 12:40:00,45.18,45.22,45.16,45.22,128829.53652788688,27.7513,27.7758,27.739,27.7758,128829.5365
2014-02-18 12:45:00,45.23,45.29,45.22,45.26,149029.28964201547,27.782,27.8188,27.7758,27.8004,149029.2896
2014-02-18 12:50:00,45.26,45.29,45.25,45.25,35349.56794972506,27.8004,27.8188,27.7943,27.7943,35349.5679
2014-02-18 12:55:00,45.25,45.28,45.22,45.27,43878.352597912686,27.7943,27.8127,27.7758,27.8065,43878.3526
2014-02-18 13:00:00,45.27,45.29,45.24,45.29,67108.06867916058,27.8065,27.8188,27.7881,27.8188,67108.0687
2014-02-18 13:05:00,45.29,45.33,45.28,45.32,22893.05352934575,27.8188,27.8434,27.8127,27.8373,22893.0535
2014-02-18 13:10:00,45.33,45.35,45.31,45.35,22556.390977443607,27.8434,27.8557,27.8311,27.8557,22556.391
2014-02-18 13:15:00,45.35,45.36,45.3,45.33,39052.85602064864,27.8557,27.8618,27.825,27.8434,39052.856
2014-02-18 13:20:00,45.34,45.34,45.29,45.29,37481.76411177197,27.8495,27.8495,27.8188,27.8188,37481.7641
2014-02-18 13:25:00,45.29,45.37,45.29,45.32,57793.73807653462,27.8188,27.868,27.8188,27.8373,57793.7381
2014-02-18 13:30:00,45.32,45.34,45.31,45.33,57905.95892716866,27.8373,27.8495,27.8311,27.8434,57905.9589
2014-02-18 13:35:00,45.34,45.39,45.31,45.39,128043.99057344854,27.8495,27.8802,27.8311,27.8802,128043.9906
2014-02-18 13:40:00,45.39,45.39,45.36,45.37,26035.23734709909,27.8802,27.8802,27.8618,27.868,26035.2373
2014-02-18 13:45:00,45.37,45.37,45.29,45.29,107170.91235551564,27.868,27.868,27.8188,27.8188,107170.9124
2014-02-18 13:50:00,45.3,45.31,45.27,45.3,55212.65851195152,27.825,27.8311,27.8065,27.825,55212.6585
2014-02-18 13:55:00,45.31,45.34,45.3,45.34,47244.97811693412,27.8311,27.8495,27.825,27.8495,47244.9781
2014-02-18 14:00:00,45.33,45.36,45.31,45.36,43317.24834474245,27.8434,27.8618,27.8311,27.8618,43317.2483
2014-02-18 14:05:00,45.35,45.37,45.32,45.32,44663.89855235103,27.8557,27.868,27.8373,27.8373,44663.8986
2014-02-18 14:10:00,45.33,45.36,45.32,45.34,48591.6283245427,27.8434,27.8618,27.8373,27.8495,48591.6283
2014-02-18 14:15:00,45.35,45.38,45.34,45.34,108742.00426439232,27.8557,27.8741,27.8495,27.8495,108742.0043
2014-02-18 14:20:00,45.35,45.35,45.28,45.32,133767.25395578498,27.8557,27.8557,27.8127,27.8373,133767.254
2014-02-18 14:25:00,45.33,45.33,45.26,45.27,42195.03983840197,27.8434,27.8434,27.8004,27.8065,42195.0398
2014-02-18 14:30:00,45.27,45.29,45.26,45.29,44888.34025361912,27.8065,27.8188,27.8004,27.8188,44888.3403
2014-02-18 14:35:00,45.28,45.31,45.27,45.29,64526.98911457748,27.8127,27.8311,27.8065,27.8188,64526.9891
2014-02-18 14:40:00,45.29,45.3,45.27,45.29,48030.524071372456,27.8188,27.825,27.8065,27.8188,48030.5241
2014-02-18 14:45:00,45.29,45.35,45.27,45.34,113567.50084165638,27.8188,27.8557,27.8065,27.8495,113567.5008
2014-02-18 14:50:00,45.34,45.35,45.3,45.31,47806.08237010436,27.8495,27.8557,27.825,27.8311,47806.0824
2014-02-18 14:55:00,45.31,45.33,45.3,45.31,64863.65166647963,27.8311,27.8434,27.825,27.8311,64863.6517
2014-02-18 15:00:00,45.31,45.33,45.3,45.31,59925.934238581525,27.8311,27.8434,27.825,27.8311,59925.9342
2014-02-18 15:05:00,45.32,45.37,45.32,45.37,106946.47065424756,27.8373,27.868,27.8373,27.868,106946.4707
2014-02-18 15:10:00,45.37,45.39,45.36,45.38,85624.50903377848,27.868,27.8802,27.8618,27.8741,85624.509
2014-02-18 15:15:00,45.38,45.46,45.38,45.46,106497.58725171136,27.8741,27.9232,27.8741,27.9232,106497.5873
2014-02-18 15:20:00,45.46,45.47,45.44,45.47,94265.51453260017,27.9232,27.9294,27.911,27.9294,94265.5145
2014-02-18 15:25:00,45.47,45.5,45.45,45.5,112781.95488721805,27.9294,27.9478,27.9171,27.9478,112781.9549
2014-02-18 15:30:00,45.5,45.5,45.48,45.48,44888.34025361912,27.9478,27.9478,27.9355,27.9355,44888.3403
2014-02-18 15:35:00,45.48,45.53,45.46,45.5,203344.1813488946,27.9355,27.9662,27.9232,27.9478,203344.1813
2014-02-18 15:40:00,45.49,45.52,45.49,45.52,71035.79845135225,27.9417,27.9601,27.9417,27.9601,71035.7985
2014-02-18 15:45:00,45.52,45.55,45.51,45.55,246436.98799236896,27.9601,27.9785,27.954,27.9785,246436.988
2014-02-18 15:50:00,45.54,45.61,45.54,45.57,355291.21310739534,27.9724,28.0154,27.9724,27.9908,355291.2131
2014-02-18 15:55:00,45.57,45.57,45.51,45.51,329368.1966109303,27.9908,27.9908,27.954,27.954,329368.1966
2014-02-19 09:30:00,45.62,45.62,45.27,45.29,220401.75064526987,28.0215,28.0215,27.8065,27.8188,220401.7506
2014-02-19 09:35:00,45.29,45.51,45.21,45.51,76085.7367298844,27.8188,27.954,27.7697,27.954,76085.7367
2014-02-19 09:40:00,45.49,45.62,45.38,45.62,171585.68061945908,27.9417,28.0215,27.8741,28.0215,171585.6806
2014-02-19 09:45:00,45.62,45.67,45.57,45.62,73841.31971720346,28.0215,28.0522,27.9908,28.0215,73841.3197
2014-02-19 09:50:00,45.63,45.67,45.5,45.54,67444.73123106273,28.0277,28.0522,27.9478,27.9724,67444.7312
2014-02-19 09:55:00,45.54,45.71,45.5,45.69,66322.52272472225,27.9724,28.0768,27.9478,28.0645,66322.5227
2014-02-19 10:00:00,45.7,45.83,45.7,45.83,160026.93300415218,28.0707,28.1505,28.0707,28.1505,160026.933
2014-02-19 10:05:00,45.84,45.94,45.78,45.93,181573.3363258893,28.1567,28.2181,28.1198,28.2119,181573.3363
2014-02-19 10:10:00,45.94,46.02,45.82,45.93,132869.4871507126,28.2181,28.2672,28.1444,28.2119,132869.4872
2014-02-19 10:15:00,45.93,46.04,45.9,46.02,87532.26349455728,28.2119,28.2795,28.1935,28.2672,87532.2635
2014-02-19 10:20:00,46.02,46.04,45.92,46.01,97968.80260352373,28.2672,28.2795,28.2058,28.2611,97968.8026
2014-02-19 10:25:00,46.01,46.1,45.98,46.1,56110.4253170239,28.2611,28.3164,28.2426,28.3164,56110.4253
2014-02-19 10:30:00,46.1,46.12,45.95,45.95,85287.84648187633,28.3164,28.3286,28.2242,28.2242,85287.8465
2014-02-19 10:35:00,45.95,46.0,45.87,45.88,63853.6640107732,28.2242,28.2549,28.1751,28.1812,63853.664
2014-02-19 10:40:00,45.88,45.9,45.79,45.83,63292.55975760296,28.1812,28.1935,28.1259,28.1505,63292.5598
2014-02-19 10:45:00,45.82,45.86,45.8,45.84,56559.30871956009,28.1444,28.1689,28.1321,28.1567,56559.3087
2014-02-19 10:50:00,45.84,45.92,45.84,45.88,132869.4871507126,28.1567,28.2058,28.1567,28.1812,132869.4872
2014-02-19 10:55:00,45.87,45.96,45.86,45.95,73280.21546403322,28.1751,28.2304,28.1689,28.2242,73280.2155
2014-02-19 11:00:00,45.95,45.96,45.92,45.92,108180.90001122208,28.2242,28.2304,28.2058,28.2058,108180.9
2014-02-19 11:05:00,45.92,45.94,45.9,45.93,88205.58859836157,28.2058,28.2181,28.1935,28.2119,88205.5886
2014-02-19 11:10:00,45.93,45.93,45.86,45.89,135675.0084165638,28.2119,28.2119,28.1689,28.1874,135675.0084
2014-02-19 11:15:00,45.88,45.91,45.86,45.87,71148.0193019863,28.1812,28.1997,28.1689,28.1751,71148.0193
2014-02-19 11:20:00,45.86,45.86,45.79,45.82,47244.97811693412,28.1689,28.1689,28.1259,28.1444,47244.9781
2014-02-19 11:25:00,45.81,45.85,45.8,45.82,41633.93558523173,28.1382,28.1628,28.1321,28.1444,41633.9356
2014-02-19 11:30:00,45.82,45.85,45.81,45.84,64975.87251711368,28.1444,28.1628,28.1382,28.1567,64975.8725
2014-02-19 11:35:00,45.84,45.9,45.83,45.85,106722.02895297944,28.1567,28.1935,28.1505,28.1628,106722.029
2014-02-19 11:40:00,45.84,45.92,45.84,45.87,65312.53506901582,28.1567,28.2058,28.1567,28.1751,65312.5351
2014-02-19 11:45:00,45.86,45.89,45.84,45.87,72831.33206149703,28.1689,28.1874,28.1567,28.1751,72831.3321
2014-02-19 11:50:00,45.86,45.89,45.86,45.86,32207.38413197172,28.1689,28.1874,28.1689,28.1689,32207.3841
2014-02-19 11:55:00,45.86,45.87,45.83,45.84,126809.56121647402,28.1689,28.1751,28.1505,28.1567,126809.5612
2014-02-19 12:00:00,45.84,45.87,45.83,45.85,197508.6971159241,28.1567,28.1751,28.1505,28.1628,197508.6971
2014-02-19 12:05:00,45.85,45.85,45.72,45.72,79003.47884636965,28.1628,28.1628,28.0829,28.0829,79003.4788
2014-02-19 12:10:00,45.71,45.72,45.64,45.7,41297.27303332959,28.0768,28.0829,28.0338,28.0707,41297.273
2014-02-19 12:15:00,45.71,45.71,45.52,45.54,90225.56390977444,28.0768,28.0768,27.9601,27.9724,90225.5639
2014-02-19 12:20:00,45.54,45.57,45.45,45.53,42756.14409157221,27.9724,27.9908,27.9171,27.9662,42756.1441
2014-02-19 12:25:00,45.54,45.54,45.46,45.46,36135.113904163394,27.9724,27.9724,27.9232,27.9232,36135.1139
2014-02-19 12:30:00,45.46,45.54,45.46,45.5,26484.12074963528,27.9232,27.9724,27.9232,27.9478,26484.1207
2014-02-19 12:35:00,45.5,45.54,45.48,45.52,20985.29906856694,27.9478,27.9724,27.9355,27.9601,20985.2991
2014-02-19 12:40:00,45.52,45.53,45.47,45.48,20199.753114128605,27.9601,27.9662,27.9294,27.9355,20199.7531
2014-02-19 12:45:00,45.48,45.49,45.42,45.45,41521.714734597685,27.9355,27.9417,27.8987,27.9171,41521.7147
2014-02-19 12:50:00,45.45,45.5,45.44,45.47,37369.54326113792,27.9171,27.9478,27.911,27.9294,37369.5433
2014-02-19 12:55:00,45.47,45.54,45.46,45.54,105038.71619346876,27.9294,27.9724,27.9232,27.9724,105038.7162
2014-02-19 13:00:00,45.54,45.56,45.52,45.55,65649.19762091797,27.9724,27.9847,27.9601,27.9785,65649.1976
2014-02-19 13:05:00,45.55,45.63,45.53,45.63,61272.5844461901,27.9785,28.0277,27.9662,28.0277,61272.5844
2014-02-19 13:10:00,45.62,45.65,45.6,45.64,30411.85052182696,28.0215,28.04,28.0092,28.0338,30411.8505
2014-02-19 13:15:00,45.64,45.64,45.61,45.62,31870.72158006957,28.0338,28.0338,28.0154,28.0215,31870.7216
2014-02-19 13:20:00,45.62,45.67,45.61,45.65,30411.85052182696,28.0215,28.0522,28.0154,28.04,30411.8505
2014-02-19 13:25:00,45.66,45.67,45.62,45.63,21995.28672427337,28.0461,28.0522,28.0215,28.0277,21995.2867
2014-02-19 13:30:00,45.63,45.69,45.62,45.69,111323.08382897542,28.0277,28.0645,28.0215,28.0645,111323.0838
2014-02-19 13:35:00,45.68,45.7,45.61,45.61,61272.5844461901,28.0584,28.0707,28.0154,28.0154,61272.5844
2014-02-19 13:40:00,45.61,45.62,45.56,45.59,58915.9465828751,28.0154,28.0215,27.9847,28.0031,58915.9466
2014-02-19 13:45:00,45.59,45.64,45.59,45.62,35461.78880035911,28.0031,28.0338,28.0031,28.0215,35461.7888
2014-02-19 13:50:00,45.62,45.68,45.62,45.65,24688.587139490515,28.0215,28.0584,28.0215,28.04,24688.5871
2014-02-19 13:55:00,45.65,45.65,45.54,45.54,40399.50622825721,28.04,28.04,27.9724,27.9724,40399.5062
2014-02-19 14:00:00,45.54,45.69,45.51,45.58,61721.46784872629,27.9724,28.0645,27.954,27.997,61721.4678
2014-02-19 14:05:00,45.58,45.71,45.57,45.7,42643.923240938166,27.997,28.0768,27.9908,28.0707,42643.9232
2014-02-19 14:10:00,45.71,45.72,45.58,45.59,88205.58859836157,28.0768,28.0829,27.997,28.0031,88205.5886
2014-02-19 14:15:00,45.58,45.59,45.5,45.58,58915.9465828751,27.997,28.0031,27.9478,27.997,58915.9466
2014-02-19 14:20:00,45.58,45.58,45.47,45.54,103804.2868364942,27.997,27.997,27.9294,27.9724,103804.2868
2014-02-19 14:25:00,45.54,45.59,45.51,45.59,47918.30322073841,27.9724,28.0031,27.954,28.0031,47918.3032
2014-02-19 14:30:00,45.59,45.6,45.54,45.55,152171.4734597688,28.0031,28.0092,27.9724,27.9785,152171.4735
2014-02-19 14:35:00,45.55,45.59,45.49,45.56,54202.67085624509,27.9785,28.0031,27.9417,27.9847,54202.6709
2014-02-19 14:40:00,45.56,45.62,45.52,45.54,61272.5844461901,27.9847,28.0215,27.9601,27.9724,61272.5844
2014-02-19 14:45:00,45.53,45.54,45.48,45.54,66434.7435753563,27.9662,27.9724,27.9355,27.9724,66434.7436
2014-02-19 14:50:00,45.54,45.56,45.5,45.51,57232.63382336438,27.9724,27.9847,27.9478,27.954,57232.6338
2014-02-19 14:55:00,45.51,45.51,45.4,45.46,100325.44046683871,27.954,27.954,27.8864,27.9232,100325.4405
2014-02-19 15:00:00,45.47,45.51,45.46,45.48,51397.14959039389,27.9294,27.954,27.9232,27.9355,51397.1496
2014-02-19 15:05:00,45.49,45.51,45.44,45.44,44102.79429918079,27.9417,27.954,27.911,27.911,44102.7943
2014-02-19 15:10:00,45.43,45.43,45.35,45.37,113679.72169229042,27.9048,27.9048,27.8557,27.868,113679.7217
2014-02-19 15:15:00,45.37,45.4,45.25,45.27,123555.15654808664,27.868,27.8864,27.7943,27.8065,123555.1565
2014-02-19 15:20:00,45.27,45.29,45.21,45.27,80350.12905397822,27.8065,27.8188,27.7697,27.8065,80350.1291
2014-02-19 15:25:00,45.27,45.27,45.15,45.17,102906.52003142184,27.8065,27.8065,27.7328,27.7451,102906.52
2014-02-19 15:30:00,45.17,45.21,45.14,45.16,82482.32521602513,27.7451,27.7697,27.7267,27.739,82482.3252
2014-02-19 15:35:00,45.16,45.2,45.11,45.2,96285.489844013,27.739,27.7635,27.7083,27.7635,96285.4898
2014-02-19 15:40:00,45.2,45.24,45.16,45.17,129727.30333295926,27.7635,27.7881,27.739,27.7451,129727.3033
2014-02-19 15:45:00,45.17,45.24,45.17,45.21,398945.1240040399,27.7451,27.7881,27.7451,27.7697,398945.124
2014-02-19 15:50:00,45.21,45.21,45.1,45.13,187969.92481203008,27.7697,27.7697,27.7021,27.7205,187969.9248
2014-02-19 15:55:00,45.13,45.25,45.12,45.23,423633.7111435304,27.7205,27.7943,27.7144,27.782,423633.7111
2014-02-20 09:30:00,45.29,45.41,45.14,45.32,146223.76837616428,27.8188,27.8925,27.7267,27.8373,146223.7684
2014-02-20 09:35:00,45.32,45.37,45.02,45.03,55212.65851195152,27.8373,27.868,27.653,27.6591,55212.6585
2014-02-20 09:40:00,45.04,45.08,44.93,45.03,48030.524071372456,27.6653,27.6898,27.5977,27.6591,48030.5241
2014-02-20 09:45:00,45.05,45.09,44.93,44.96,34564.02199528672,27.6714,27.696,27.5977,27.6161,34564.022
2014-02-20 09:50:00,44.95,45.05,44.83,44.87,61272.5844461901,27.61,27.6714,27.5363,27.5608,61272.5844
2014-02-20 09:55:00,44.84,44.86,44.72,44.74,67332.51038042868,27.5424,27.5547,27.4687,27.481,67332.5104
2014-02-20 10:00:00,44.74,44.85,44.63,44.82,85736.72988441252,27.481,27.5486,27.4134,27.5301,85736.7299
2014-02-20 10:05:00,44.82,44.82,44.65,44.7,72831.33206149703,27.5301,27.5301,27.4257,27.4564,72831.3321
2014-02-20 10:10:00,44.7,44.92,44.7,44.91,48367.1866232746,27.4564,27.5916,27.4564,27.5854,48367.1866
2014-02-20 10:15:00,44.91,45.05,44.91,45.04,49264.95342834698,27.5854,27.6714,27.5854,27.6653,49264.9534
2014-02-20 10:20:00,45.04,45.05,44.93,45.0,41633.93558523173,27.6653,27.6714,27.5977,27.6407,41633.9356
2014-02-20 10:25:00,45.01,45.03,44.96,44.98,36359.55560543149,27.6468,27.6591,27.6161,27.6284,36359.5556
2014-02-20 10:30:00,44.98,45.16,44.98,45.11,47918.30322073841,27.6284,27.739,27.6284,27.7083,47918.3032
2014-02-20 10:35:00,45.12,45.13,45.07,45.11,55773.76276512176,27.7144,27.7205,27.6837,27.7083,55773.7628
2014-02-20 10:40:00,45.11,45.2,45.09,45.19,59140.38828414319,27.7083,27.7635,27.696,27.7574,59140.3883
2014-02-20 10:45:00,45.19,45.29,45.15,45.28,74739.08652227583,27.7574,27.8188,27.7328,27.8127,74739.0865
2014-02-20 10:50:00,45.29,45.36,45.26,45.36,95387.72303894065,27.8188,27.8618,27.8004,27.8618,95387.723
2014-02-20 10:55:00,45.36,45.41,45.29,45.31,57120.41297273033,27.8618,27.8925,27.8188,27.8311,57120.413
2014-02-20 11:00:00,45.31,45.38,45.29,45.34,108405.34171249018,27.8311,27.8741,27.8188,27.8495,108405.3417
2014-02-20 11:05:00,45.33,45.44,45.33,45.39,65312.53506901582,27.8434,27.911,27.8434,27.8802,65312.5351
2014-02-20 11:10:00,45.39,45.39,45.26,45.28,59701.49253731343,27.8802,27.8802,27.8004,27.8127,59701.4925
2014-02-20 11:15:00,45.28,45.29,45.27,45.27,54314.891706879134,27.8127,27.8188,27.8065,27.8065,54314.8917
2014-02-20 11:20:00,45.28,45.33,45.25,45.27,72270.22780832679,27.8127,27.8434,27.7943,27.8065,72270.2278
2014-02-20 11:25:00,45.27,45.29,45.23,45.28,49713.83683088318,27.8065,27.8188,27.782,27.8127,49713.8368
2014-02-20 11:30:00,45.28,45.32,45.25,45.25,60150.37593984962,27.8127,27.8373,27.7943,27.7943,60150.3759
2014-02-20 11:35:00,45.25,45.34,45.23,45.26,48030.524071372456,27.7943,27.8495,27.782,27.8004,48030.5241
2014-02-20 11:40:00,45.26,45.26,45.19,45.19,19638.648860958365,27.8004,27.8004,27.7574,27.7574,19638.6489
2014-02-20 11:45:00,45.19,45.24,45.19,45.21,22444.17012680956,27.7574,27.7881,27.7574,27.7697,22444.1701
2014-02-20 11:50:00,45.21,45.21,45.14,45.2,27830.77095724385,27.7697,27.7697,27.7267,27.7635,27830.771
2014-02-20 11:55:00,45.21,45.21,45.16,45.2,14139.827179890022,27.7697,27.7697,27.739,27.7635,14139.8272
2014-02-20 12:00:00,45.19,45.2,45.16,45.16,10324.318258332398,27.7574,27.7635,27.739,27.739,10324.3183
2014-02-20 12:05:00,45.16,45.21,45.15,45.21,17618.673549545503,27.739,27.7697,27.7328,27.7697,17618.6735
2014-02-20 12:10:00,45.21,45.22,45.2,45.21,12568.735271013353,27.7697,27.7758,27.7635,27.7697,12568.7353
2014-02-20 12:15:00,45.2,45.28,45.18,45.25,27606.32925597576,27.7635,27.8127,27.7513,27.7943,27606.3293
2014-02-20 12:20:00,45.25,45.31,45.25,45.29,17955.336101447647,27.7943,27.8311,27.7943,27.8188,17955.3361
2014-02-20 12:25:00,45.3,45.35,45.26,45.34,72494.66950959488,27.825,27.8557,27.8004,27.8495,72494.6695
2014-02-20 12:30:00,45.33,45.36,45.26,45.27,26596.34160026933,27.8434,27.8618,27.8004,27.8065,26596.3416
2014-02-20 12:35:00,45.27,45.27,45.21,45.26,39838.40197508697,27.8065,27.8065,27.7697,27.8004,39838.402
2014-02-20 12:40:00,45.26,45.33,45.25,45.29,46234.990461227695,27.8004,27.8434,27.7943,27.8188,46234.9905
2014-02-20 12:45:00,45.29,45.31,45.26,45.28,15598.698238132643,27.8188,27.8311,27.8004,27.8127,15598.6982
2014-02-20 12:50:00,45.28,45.35,45.24,45.29,44215.01514981483,27.8127,27.8557,27.7881,27.8188,44215.0151
2014-02-20 12:55:00,45.29,45.3,45.25,45.29,20648.6365166648,27.8188,27.825,27.7943,27.8188,20648.6365
2014-02-20 13:00:00,45.29,45.33,45.28,45.29,18067.556952081697,27.8188,27.8434,27.8127,27.8188,18067.557
2014-02-20 13:05:00,45.29,45.33,45.26,45.32,16720.906744473123,27.8188,27.8434,27.8004,27.8373,16720.9067
2014-02-20 13:10:00,45.34,45.34,45.27,45.31,22331.94927617552,27.8495,27.8495,27.8065,27.8311,22331.9493
2014-02-20 13:15:00,45.31,45.33,45.27,45.27,17506.452698911457,27.8311,27.8434,27.8065,27.8065,17506.4527
2014-02-20 13:20:00,45.27,45.29,45.24,45.29,19526.42801032432,27.8065,27.8188,27.7881,27.8188,19526.428
2014-02-20 13:25:00,45.29,45.29,45.24,45.29,17282.01099764336,27.8188,27.8188,27.7881,27.8188,17282.011
2014-02-20 13:30:00,45.29,45.33,45.29,45.31,21995.28672427337,27.8188,27.8434,27.8188,27.8311,21995.2867
2014-02-20 13:35:00,45.31,45.34,45.29,45.32,19975.31141286051,27.8311,27.8495,27.8188,27.8373,19975.3114
2014-02-20 13:40:00,45.32,45.34,45.29,45.34,87083.38009202109,27.8373,27.8495,27.8188,27.8495,87083.3801
2014-02-20 13:45:00,45.34,45.34,45.28,45.33,35574.00965099315,27.8495,27.8495,27.8127,27.8434,35574.0097
2014-02-20 13:50:00,45.33,45.33,45.28,45.29,19526.42801032432,27.8434,27.8434,27.8127,27.8188,19526.428
2014-02-20 13:55:00,45.28,45.31,45.27,45.29,16272.02334193693,27.8127,27.8311,27.8065,27.8188,16272.0233
2014-02-20 14:00:00,45.3,45.3,45.21,45.22,38828.414319380536,27.825,27.825,27.7697,27.7758,38828.4143
2014-02-20 14:05:00,45.22,45.3,45.21,45.29,36583.99730669958,27.7758,27.825,27.7697,27.8188,36583.9973
2014-02-20 14:10:00,45.29,45.36,45.26,45.36,32880.709235776005,27.8188,27.8618,27.8004,27.8618,32880.7092
2014-02-20 14:15:00,45.35,45.44,45.34,45.38,100774.32386937492,27.8557,27.911,27.8495,27.8741,100774.3239
2014-02-20 14:20:00,45.38,45.38,45.33,45.34,50948.2661878577,27.8741,27.8741,27.8434,27.8495,50948.2662
2014-02-20 14:25:00,45.34,45.34,45.26,45.27,57120.41297273033,27.8495,27.8495,27.8004,27.8065,57120.413
2014-02-20 14:30:00,45.28,45.29,45.19,45.2,40848.3896307934,27.8127,27.8188,27.7574,27.7635,40848.3896
2014-02-20 14:35:00,45.2,45.22,45.18,45.2,47918.30322073841,27.7635,27.7758,27.7513,27.7635,47918.3032
2014-02-20 14:40:00,45.21,45.22,45.16,45.2,48479.40747390865,27.7697,27.7758,27.739,27.7635,48479.4075
2014-02-20 14:45:00,45.2,45.22,45.16,45.17,41297.27303332959,27.7635,27.7758,27.739,27.7451,41297.273
2014-02-20 14:50:00,45.18,45.21,45.14,45.17,78330.15374256537,27.7513,27.7697,27.7267,27.7451,78330.1537
2014-02-20 14:55:00,45.17,45.23,45.13,45.23,77881.27034002918,27.7451,27.782,27.7205,27.782,77881.2703
2014-02-20 15:00:00,45.23,45.31,45.21,45.29,81360.11670968466,27.782,27.8311,27.7697,27.8188,81360.1167
2014-02-20 15:05:00,45.29,45.32,45.25,45.25,93592.18942879589,27.8188,27.8373,27.7943,27.7943,93592.1894
2014-02-20 15:10:00,45.26,45.26,45.21,45.21,51172.7078891258,27.8004,27.8004,27.7697,27.7697,51172.7079
2014-02-20 15:15:00,45.21,45.23,45.2,45.21,36471.776456065534,27.7697,27.782,27.7635,27.7697,36471.7765
2014-02-20 15:20:00,45.21,45.21,45.13,45.13,31646.27987880148,27.7697,27.7697,27.7205,27.7205,31646.2799
2014-02-20 15:25:00,45.13,45.22,45.12,45.21,66098.08102345416,27.7205,27.7758,27.7144,27.7697,66098.081
2014-02-20 15:30:00,45.21,45.24,45.16,45.17,37593.984962406015,27.7697,27.7881,27.739,27.7451,37593.985
2014-02-20 15:35:00,45.16,45.22,45.16,45.16,60599.25934238581,27.739,27.7758,27.739,27.739,60599.2593
2014-02-20 15:40:00,45.16,45.24,45.16,45.22,77095.72438559085,27.739,27.7881,27.739,27.7758,77095.7244
2014-02-20 15:45:00,45.22,45.29,45.22,45.29,140949.38839636403,27.7758,27.8188,27.7758,27.8188,140949.3884
2014-02-20 15:50:00,45.29,45.35,45.25,45.26,183705.53248793623,27.8188,27.8557,27.7943,27.8004,183705.5325
2014-02-20 15:55:00,45.25,45.28,45.18,45.18,395017.3942318482,27.7943,27.8127,27.7513,27.7513,395017.3942
2014-02-21 09:30:00,45.19,45.29,45.19,45.28,416339.35585231736,27.7574,27.8188,27.7574,27.8127,416339.3559
2014-02-21 09:35:00,45.28,45.29,45.07,45.07,87195.60094265515,27.8127,27.8188,27.6837,27.6837,87195.6009
2014-02-21 09:40:00,45.08,45.24,45.07,45.17,57457.07552463248,27.6898,27.7881,27.6837,27.7451,57457.0755
2014-02-21 09:45:00,45.18,45.45,45.17,45.43,175962.29379418696,27.7513,27.9171,27.7451,27.9048,175962.2938
2014-02-21 09:50:00,45.42,45.45,45.3,45.4,51958.25384356413,27.8987,27.9171,27.825,27.8864,51958.2538
2014-02-21 09:55:00,45.41,45.41,45.22,45.22,19077.544607788124,27.8925,27.8925,27.7758,27.7758,19077.5446
2014-02-21 10:00:00,45.22,45.46,45.21,45.42,188418.80821456623,27.7758,27.9232,27.7697,27.8987,188418.8082
2014-02-21 10:05:00,45.41,45.42,45.22,45.26,76085.7367298844,27.8925,27.8987,27.7758,27.8004,76085.7367
2014-02-21 10:10:00,45.25,45.29,45.19,45.2,33217.37178767815,27.7943,27.8188,27.7574,27.7635,33217.3718
2014-02-21 10:15:00,45.21,45.28,45.21,45.21,153967.00706991358,27.7697,27.8127,27.7697,27.7697,153967.0071
2014-02-21 10:20:00,45.21,45.27,45.06,45.13,385254.1802266861,27.7697,27.8065,27.6776,27.7205,385254.1802
2014-02-21 10:25:00,45.14,45.28,45.14,45.26,79676.80395017394,27.7267,27.8127,27.7267,27.8004,79676.804
2014-02-21 10:30:00,45.26,45.42,45.25,45.38,89552.23880597015,27.8004,27.8987,27.7943,27.8741,89552.2388
2014-02-21 10:35:00,45.37,45.42,45.37,45.37,92918.86432499158,27.868,27.8987,27.868,27.868,92918.8643
2014-02-21 10:40:00,45.38,45.42,45.34,45.37,73504.65716530131,27.8741,27.8987,27.8495,27.868,73504.6572
2014-02-21 10:45:00,45.36,45.4,45.33,45.37,30187.40882055886,27.8618,27.8864,27.8434,27.868,30187.4088
2014-02-21 10:50:00,45.36,45.37,45.31,45.32,10997.643362136683,27.8618,27.868,27.8311,27.8373,10997.6434
2014-02-21 10:55:00,45.32,45.35,45.29,45.29,18965.32375715408,27.8373,27.8557,27.8188,27.8188,18965.3238
2014-02-21 11:00:00,45.29,45.37,45.29,45.37,30636.29222309505,27.8188,27.868,27.8188,27.868,30636.2922
2014-02-21 11:05:00,45.36,45.36,45.27,45.28,19189.76545842217,27.8618,27.8618,27.8065,27.8127,19189.7655
2014-02-21 11:10:00,45.29,45.32,45.21,45.24,32544.04668387386,27.8188,27.8373,27.7697,27.7881,32544.0467
2014-02-21 11:15:00,45.23,45.28,45.23,45.24,21995.28672427337,27.782,27.8127,27.782,27.7881,21995.2867
2014-02-21 11:20:00,45.25,45.31,45.24,45.29,39389.518572550776,27.7943,27.8311,27.7881,27.8188,39389.5186
2014-02-21 11:25:00,45.29,45.31,45.27,45.31,38155.08921557625,27.8188,27.8311,27.8065,27.8311,38155.0892
2014-02-21 11:30:00,45.31,45.35,45.29,45.34,38603.97261811244,27.8311,27.8557,27.8188,27.8495,38603.9726
2014-02-21 11:35:00,45.33,45.34,45.29,45.31,21321.961620469083,27.8434,27.8495,27.8188,27.8311,21321.9616
2014-02-21 11:40:00,45.31,45.32,45.29,45.3,17955.336101447647,27.8311,27.8373,27.8188,27.825,17955.3361
2014-02-21 11:45:00,45.3,45.32,45.28,45.32,20873.078217932893,27.825,27.8373,27.8127,27.8373,20873.0782
2014-02-21 11:50:00,45.31,45.33,45.27,45.29,22780.832678711704,27.8311,27.8434,27.8065,27.8188,22780.8327
2014-02-21 11:55:00,45.28,45.31,45.28,45.29,22444.17012680956,27.8127,27.8311,27.8127,27.8188,22444.1701
2014-02-21 12:00:00,45.29,45.31,45.28,45.29,20087.532263494555,27.8188,27.8311,27.8127,27.8188,20087.5323
2014-02-21 12:05:00,45.29,45.3,45.25,45.25,12456.514420379306,27.8188,27.825,27.7943,27.7943,12456.5144
2014-02-21 12:10:00,45.25,45.29,45.24,45.26,17618.673549545503,27.7943,27.8188,27.7881,27.8004,17618.6735
2014-02-21 12:15:00,45.26,45.3,45.23,45.27,22556.390977443607,27.8004,27.825,27.782,27.8065,22556.391
2014-02-21 12:20:00,45.27,45.33,45.25,45.31,35237.34709909101,27.8065,27.8434,27.7943,27.8311,35237.3471
2014-02-21 12:25:00,45.31,45.31,45.27,45.27,12568.735271013353,27.8311,27.8311,27.8065,27.8065,12568.7353
2014-02-21 12:30:00,45.27,45.27,45.23,45.23,21097.519919200982,27.8065,27.8065,27.782,27.782,21097.5199
2014-02-21 12:35:00,45.24,45.27,45.22,45.23,18516.440354617887,27.7881,27.8065,27.7758,27.782,18516.4404
2014-02-21 12:40:00,45.24,45.3,45.23,45.28,26147.458197733136,27.7881,27.825,27.782,27.8127,26147.4582
2014-02-21 12:45:00,45.29,45.29,45.21,45.22,61945.90954999439,27.8188,27.8188,27.7697,27.7758,61945.9095
2014-02-21 12:50:00,45.23,45.32,45.23,45.32,38940.63517001459,27.782,27.8373,27.782,27.8373,38940.6352
2014-02-21 12:55:00,45.31,45.33,45.3,45.31,19750.86971159241,27.8311,27.8434,27.825,27.8311,19750.8697
2014-02-21 13:00:00,45.31,45.33,45.29,45.29,61721.46784872629,27.8311,27.8434,27.8188,27.8188,61721.4678
2014-02-21 13:05:00,45.29,45.32,45.26,45.3,59364.829985411285,27.8188,27.8373,27.8004,27.825,59364.83
2014-02-21 13:10:00,45.29,45.3,45.27,45.27,15598.698238132643,27.8188,27.825,27.8065,27.8065,15598.6982
2014-02-21 13:15:00,45.27,45.3,45.25,45.29,23229.71608124789,27.8065,27.825,27.7943,27.8188,23229.7161
2014-02-21 13:20:00,45.29,45.29,45.27,45.29,21097.519919200982,27.8188,27.8188,27.8065,27.8188,21097.5199
2014-02-21 13:25:00,45.29,45.29,45.23,45.25,9538.772303894062,27.8188,27.8188,27.782,27.7943,9538.7723
2014-02-21 13:30:00,45.25,45.27,45.22,45.22,14925.373134328358,27.7943,27.8065,27.7758,27.7758,14925.3731
2014-02-21 13:35:00,45.24,45.24,45.16,45.17,29850.74626865672,27.7881,27.7881,27.739,27.7451,29850.7463
2014-02-21 13:40:00,45.15,45.19,45.15,45.19,8753.226349455728,27.7328,27.7574,27.7328,27.7574,8753.2263
2014-02-21 13:45:00,45.19,45.21,45.16,45.19,13242.06037481764,27.7574,27.7697,27.739,27.7574,13242.0604
2014-02-21 13:50:00,45.2,45.21,45.18,45.2,18628.66120525193,27.7635,27.7697,27.7513,27.7635,18628.6612
2014-02-21 13:55:00,45.2,45.22,45.18,45.18,32319.604982605768,27.7635,27.7758,27.7513,27.7513,32319.605
2014-02-21 14:00:00,45.18,45.23,45.18,45.21,15149.814835596451,27.7513,27.782,27.7513,27.7697,15149.8148
2014-02-21 14:05:00,45.21,45.24,45.17,45.18,31197.396476265287,27.7697,27.7881,27.7451,27.7513,31197.3965
2014-02-21 14:10:00,45.18,45.21,45.12,45.13,43429.4691953765,27.7513,27.7697,27.7144,27.7205,43429.4692
2014-02-21 14:15:00,45.13,45.16,45.13,45.13,30411.85052182696,27.7205,27.739,27.7205,27.7205,30411.8505
2014-02-21 14:20:00,45.13,45.14,45.1,45.12,26484.12074963528,27.7205,27.7267,27.7021,27.7144,26484.1207
2014-02-21 14:25:00,45.12,45.18,45.11,45.13,27157.445853439567,27.7144,27.7513,27.7083,27.7205,27157.4459
2014-02-21 14:30:00,45.13,45.13,45.05,45.08,43653.91089664459,27.7205,27.7205,27.6714,27.6898,43653.9109
2014-02-21 14:35:00,45.07,45.09,45.03,45.04,27381.887554707664,27.6837,27.696,27.6591,27.6653,27381.8876
2014-02-21 14:40:00,45.04,45.11,45.04,45.1,30299.629671192903,27.6653,27.7083,27.6653,27.7021,30299.6297
2014-02-21 14:45:00,45.1,45.11,45.05,45.05,31309.617326899337,27.7021,27.7083,27.6714,27.6714,31309.6173
2014-02-21 14:50:00,45.06,45.09,45.05,45.07,27718.550106609808,27.6776,27.696,27.6714,27.6837,27718.5501
2014-02-21 14:55:00,45.06,45.11,45.05,45.07,46347.21131186174,27.6776,27.7083,27.6714,27.6837,46347.2113
2014-02-21 15:00:00,45.06,45.09,45.05,45.05,29514.08371675457,27.6776,27.696,27.6714,27.6714,29514.0837
2014-02-21 15:05:00,45.05,45.08,45.04,45.07,52294.91639546627,27.6714,27.6898,27.6653,27.6837,52294.9164
2014-02-21 15:10:00,45.07,45.07,45.03,45.06,51958.25384356413,27.6837,27.6837,27.6591,27.6776,51958.2538
2014-02-21 15:15:00,45.06,45.06,45.05,45.05,43766.13174727864,27.6776,27.6776,27.6714,27.6714,43766.1317
2014-02-21 15:20:00,45.05,45.07,45.03,45.05,57905.95892716866,27.6714,27.6837,27.6591,27.6714,57905.9589
2014-02-21 15:25:00,45.06,45.13,45.05,45.12,47469.41981820222,27.6776,27.7205,27.6714,27.7144,47469.4198
2014-02-21 15:30:00,45.13,45.15,45.12,45.12,60262.59679048367,27.7205,27.7328,27.7144,27.7144,60262.5968
2014-02-21 15:35:00,45.13,45.13,45.06,45.06,53866.00830434294,27.7205,27.7205,27.6776,27.6776,53866.0083
2014-02-21 15:40:00,45.07,45.13,45.06,45.09,124565.14420379304,27.6837,27.7205,27.6776,27.696,124565.1442
2014-02-21 15:45:00,45.08,45.12,45.04,45.06,87307.82179328919,27.6898,27.7144,27.6653,27.6776,87307.8218
2014-02-21 15:50:00,45.05,45.08,45.03,45.05,88991.13455279991,27.6714,27.6898,27.6591,27.6714,88991.1346
2014-02-21 15:55:00,45.05,45.05,45.01,45.03,243855.90842778588,27.6714,27.6714,27.6468,27.6591,243855.9084
2014-02-24 09:30:00,45.02,45.39,44.97,45.29,89888.90135787228,27.653,27.8802,27.6223,27.8188,89888.9014
2014-02-24 09:35:00,45.29,45.44,45.25,45.43,38042.8683649422,27.8188,27.911,27.7943,27.9048,38042.8684
2014-02-24 09:40:00,45.42,45.44,45.29,45.36,35574.00965099315,27.8987,27.911,27.8188,27.8618,35574.0097
2014-02-24 09:45:00,45.36,45.41,45.29,45.3,43429.4691953765,27.8618,27.8925,27.8188,27.825,43429.4692
2014-02-24 09:50:00,45.32,45.42,45.32,45.37,62282.57210189653,27.8373,27.8987,27.8373,27.868,62282.5721
2014-02-24 09:55:00,45.37,45.44,45.36,45.42,68791.3814386713,27.868,27.911,27.8618,27.8987,68791.3814
2014-02-24 10:00:00,45.42,45.44,45.3,45.37,75749.07417798227,27.8987,27.911,27.825,27.868,75749.0742
2014-02-24 10:05:00,45.37,45.41,45.29,45.33,310178.4311525081,27.868,27.8925,27.8188,27.8434,310178.4312
2014-02-24 10:10:00,45.33,45.37,45.3,45.33,40062.84367635506,27.8434,27.868,27.825,27.8434,40062.8437
2014-02-24 10:15:00,45.32,45.35,45.26,45.26,57905.95892716866,27.8373,27.8557,27.8004,27.8004,57905.9589
2014-02-24 10:20:00,45.26,45.28,45.21,45.27,80799.01245651442,27.8004,27.8127,27.7697,27.8065,80799.0125
2014-02-24 10:25:00,45.27,45.29,45.21,45.23,48816.07002581079,27.8065,27.8188,27.7697,27.782,48816.07
2014-02-24 10:30:00,45.22,45.29,45.21,45.27,31309.617326899337,27.7758,27.8188,27.7697,27.8065,31309.6173
2014-02-24 10:35:00,45.27,45.37,45.27,45.35,56222.64616765795,27.8065,27.868,27.8065,27.8557,56222.6462
2014-02-24 10:40:00,45.34,45.35,45.3,45.33,23117.495230613848,27.8495,27.8557,27.825,27.8434,23117.4952
2014-02-24 10:45:00,45.33,45.36,45.32,45.35,92918.86432499158,27.8434,27.8618,27.8373,27.8557,92918.8643
2014-02-24 10:50:00,45.34,45.36,45.31,45.34,33666.25519021434,27.8495,27.8618,27.8311,27.8495,33666.2552
2014-02-24 10:55:00,45.33,45.37,45.33,45.35,48030.524071372456,27.8434,27.868,27.8434,27.8557,48030.5241
2014-02-24 11:00:00,45.34,45.37,45.31,45.33,42531.70239030412,27.8495,27.868,27.8311,27.8434,42531.7024
2014-02-24 11:05:00,45.33,45.35,45.29,45.29,51846.032992930086,27.8434,27.8557,27.8188,27.8188,51846.033
2014-02-24 11:10:00,45.28,45.31,45.24,45.25,53978.229154976994,27.8127,27.8311,27.7881,27.7943,53978.2292
2014-02-24 11:15:00,45.25,45.25,45.19,45.19,53529.3457524408,27.7943,27.7943,27.7574,27.7574,53529.3458
2014-02-24 11:20:00,45.19,45.2,45.14,45.2,51284.928739759845,27.7574,27.7635,27.7267,27.7635,51284.9287
2014-02-24 11:25:00,45.21,45.26,45.2,45.25,55661.54191448771,27.7697,27.8004,27.7635,27.7943,55661.5419
2014-02-24 11:30:00,45.25,45.33,45.24,45.32,61609.24699809224,27.7943,27.8434,27.7881,27.8373,61609.247
2014-02-24 11:35:00,45.32,45.37,45.27,45.31,80125.68735271013,27.8373,27.868,27.8065,27.8311,80125.6874
2014-02-24 11:40:00,45.31,45.38,45.31,45.38,56447.08786892604,27.8311,27.8741,27.8311,27.8741,56447.0879
2014-02-24 11:45:00,45.38,45.45,45.37,45.42,69576.92739310964,27.8741,27.9171,27.868,27.8987,69576.9274
2014-02-24 11:50:00,45.41,45.43,45.37,45.39,128605.09482661878,27.8925,27.9048,27.868,27.8802,128605.0948
2014-02-24 11:55:00,45.39,45.41,45.37,45.41,31982.942430703624,27.8802,27.8925,27.868,27.8925,31982.9424
2014-02-24 12:00:00,45.41,45.45,45.39,45.42,47581.64066883627,27.8925,27.9171,27.8802,27.8987,47581.6407
2014-02-24 12:05:00,45.42,45.43,45.39,45.43,30524.071372461003,27.8987,27.9048,27.8802,27.9048,30524.0714
2014-02-24 12:10:00,45.43,45.43,45.37,45.4,77320.16608685894,27.9048,27.9048,27.868,27.8864,77320.1661
2014-02-24 12:15:00,45.4,45.42,45.38,45.4,54090.45000561104,27.8864,27.8987,27.8741,27.8864,54090.45
2014-02-24 12:20:00,45.4,45.44,45.39,45.42,38828.414319380536,27.8864,27.911,27.8802,27.8987,38828.4143
2014-02-24 12:25:00,45.43,45.44,45.4,45.41,23341.93693188194,27.9048,27.911,27.8864,27.8925,23341.9369
2014-02-24 12:30:00,45.42,45.43,45.39,45.43,43653.91089664459,27.8987,27.9048,27.8802,27.9048,43653.9109
2014-02-24 12:35:00,45.43,45.46,45.43,45.46,36471.776456065534,27.9048,27.9232,27.9048,27.9232,36471.7765
2014-02-24 12:40:00,45.45,45.46,45.39,45.42,55212.65851195152,27.9171,27.9232,27.8802,27.8987,55212.6585
2014-02-24 12:45:00,45.42,45.42,45.38,45.4,31982.942430703624,27.8987,27.8987,27.8741,27.8864,31982.9424
2014-02-24 12:50:00,45.4,45.42,45.39,45.42,20424.1948153967,27.8864,27.8987,27.8802,27.8987,20424.1948
2014-02-24 12:55:00,45.42,45.42,45.39,45.4,40062.84367635506,27.8987,27.8987,27.8802,27.8864,40062.8437
2014-02-24 13:00:00,45.4,45.41,45.38,45.39,31085.17562563124,27.8864,27.8925,27.8741,27.8802,31085.1756
2014-02-24 13:05:00,45.39,45.4,45.38,45.4,94489.95623386824,27.8802,27.8864,27.8741,27.8864,94489.9562
2014-02-24 13:10:00,45.4,45.43,45.38,45.42,65873.63932218606,27.8864,27.9048,27.8741,27.8987,65873.6393
2014-02-24 13:15:00,45.42,45.46,45.42,45.46,65985.8601728201,27.8987,27.9232,27.8987,27.9232,65985.8602
2014-02-24 13:20:00,45.46,45.51,45.45,45.51,48703.84917517674,27.9232,27.954,27.9171,27.954,48703.8492
2014-02-24 13:25:00,45.51,45.51,45.47,45.47,26259.679048367187,27.954,27.954,27.9294,27.9294,26259.679
2014-02-24 13:30:00,45.47,45.51,45.46,45.48,52519.35809673437,27.9294,27.954,27.9232,27.9355,52519.3581
2014-02-24 13:35:00,45.49,45.49,45.44,45.45,22893.05352934575,27.9417,27.9417,27.911,27.9171,22893.0535
2014-02-24 13:40:00,45.44,45.46,45.43,45.44,58354.84232970486,27.911,27.9232,27.9048,27.911,58354.8423
2014-02-24 13:45:00,45.44,45.45,45.42,45.43,36247.33475479744,27.911,27.9171,27.8987,27.9048,36247.3348
2014-02-24 13:50:00,45.43,45.46,45.42,45.43,70025.81079564583,27.9048,27.9232,27.8987,27.9048,70025.8108
2014-02-24 13:55:00,45.44,45.48,45.42,45.47,38491.7517674784,27.911,27.9355,27.8987,27.9294,38491.7518
2014-02-24 14:00:00,45.47,45.53,45.47,45.52,47469.41981820222,27.9294,27.9662,27.9294,27.9601,47469.4198
2014-02-24 14:05:00,45.52,45.52,45.49,45.52,26147.458197733136,27.9601,27.9601,27.9417,27.9601,26147.4582
2014-02-24 14:10:00,45.52,45.52,45.48,45.49,28167.433509146,27.9601,27.9601,27.9355,27.9417,28167.4335
2014-02-24 14:15:00,45.48,45.52,45.48,45.49,24800.80799012457,27.9355,27.9601,27.9355,27.9417,24800.808
2014-02-24 14:20:00,45.5,45.51,45.47,45.51,24464.145438222426,27.9478,27.954,27.9294,27.954,24464.1454
2014-02-24 14:25:00,45.5,45.51,45.46,45.46,20424.1948153967,27.9478,27.954,27.9232,27.9232,20424.1948
2014-02-24 14:30:00,45.47,45.5,45.47,45.47,21883.06587363932,27.9294,27.9478,27.9294,27.9294,21883.0659
2014-02-24 14:35:00,45.47,45.53,45.47,45.53,35686.2305016272,27.9294,27.9662,27.9294,27.9662,35686.2305
2014-02-24 14:40:00,45.53,45.56,45.52,45.55,49938.27853215127,27.9662,27.9847,27.9601,27.9785,49938.2785
2014-02-24 14:45:00,45.55,45.58,45.54,45.56,110874.20042643925,27.9785,27.997,27.9724,27.9847,110874.2004
2014-02-24 14:50:00,45.56,45.58,45.55,45.57,51509.37044102794,27.9847,27.997,27.9785,27.9908,51509.3704
2014-02-24 14:55:00,45.57,45.58,45.51,45.51,51733.81214229604,27.9908,27.997,27.954,27.954,51733.8121
2014-02-24 15:00:00,45.51,45.52,45.47,45.49,77993.49119066322,27.954,27.9601,27.9294,27.9417,77993.4912
2014-02-24 15:05:00,45.49,45.53,45.48,45.51,95051.06048703849,27.9417,27.9662,27.9355,27.954,95051.0605
2014-02-24 15:10:00,45.5,45.51,45.44,45.45,58018.17977780271,27.9478,27.954,27.911,27.9171,58018.1798
2014-02-24 15:15:00,45.45,45.49,45.42,45.49,35798.45135226125,27.9171,27.9417,27.8987,27.9417,35798.4514
2014-02-24 15:20:00,45.48,45.49,45.47,45.48,34002.917742116486,27.9355,27.9417,27.9294,27.9355,34002.9177
2014-02-24 15:25:00,45.49,45.5,45.39,45.39,87195.60094265515,27.9417,27.9478,27.8802,27.8802,87195.6009
2014-02-24 15:30:00,45.39,45.47,45.38,45.46,64751.43081584558,27.8802,27.9294,27.8741,27.9232,64751.4308
2014-02-24 15:35:00,45.46,45.48,45.44,45.44,99988.7779149366,27.9232,27.9355,27.911,27.911,99988.7779
2014-02-24 15:40:00,45.43,45.44,45.4,45.43,77881.27034002918,27.9048,27.911,27.8864,27.9048,77881.2703
2014-02-24 15:45:00,45.44,45.47,45.41,45.45,171810.12232072718,27.911,27.9294,27.8925,27.9171,171810.1223
2014-02-24 15:50:00,45.45,45.46,45.41,45.44,455167.7701716979,27.9171,27.9232,27.8925,27.911,455167.7702
2014-02-24 15:55:00,45.45,45.46,45.34,45.35,414543.82224217255,27.9171,27.9232,27.8495,27.8557,414543.8222
2014-02-25 09:30:00,45.29,45.3,45.02,45.1,125462.91100886544,27.8188,27.825,27.653,27.7021,125462.911
2014-02-25 09:35:00,45.08,45.23,44.99,45.14,115924.13870497138,27.6898,27.782,27.6346,27.7267,115924.1387
2014-02-25 09:40:00,45.15,45.2,45.04,45.09,68679.16058803725,27.7328,27.7635,27.6653,27.696,68679.1606
2014-02-25 09:45:00,45.08,45.09,44.96,44.99,39052.85602064864,27.6898,27.696,27.6161,27.6346,39052.856
2014-02-25 09:50:00,44.99,45.0,44.92,44.92,27269.666704073614,27.6346,27.6407,27.5916,27.5916,27269.6667
2014-02-25 09:55:00,44.92,45.05,44.88,44.94,233307.14846818536,27.5916,27.6714,27.567,27.6038,233307.1485
2014-02-25 10:00:00,44.94,44.96,44.8,44.81,67108.06867916058,27.6038,27.6161,27.5178,27.524,67108.0687
2014-02-25 10:05:00,44.8,44.97,44.8,44.94,77544.60778812703,27.5178,27.6223,27.5178,27.6038,77544.6078
2014-02-25 10:10:00,44.94,45.08,44.94,45.03,114353.04679609471,27.6038,27.6898,27.6038,27.6591,114353.0468
2014-02-25 10:15:00,45.04,45.1,44.99,45.1,61384.80529682415,27.6653,27.7021,27.6346,27.7021,61384.8053
2014-02-25 10:20:00,45.11,45.21,45.11,45.19,161598.02491302884,27.7083,27.7697,27.7083,27.7574,161598.0249
2014-02-25 10:25:00,45.19,45.21,44.99,44.99,84726.74222870609,27.7574,27.7697,27.6346,27.6346,84726.7422
2014-02-25 10:30:00,45.0,45.05,44.98,45.0,49713.83683088318,27.6407,27.6714,27.6284,27.6407,49713.8368
2014-02-25 10:35:00,45.01,45.14,45.0,45.14,26933.00415217147,27.6468,27.7267,27.6407,27.7267,26933.0042
2014-02-25 10:40:00,45.13,45.15,45.05,45.14,24913.02884075861,27.7205,27.7328,27.6714,27.7267,24913.0288
2014-02-25 10:45:00,45.15,45.17,45.1,45.14,48254.96577264056,27.7328,27.7451,27.7021,27.7267,48254.9658
2014-02-25 10:50:00,45.14,45.15,45.1,45.14,21434.18247110313,27.7267,27.7328,27.7021,27.7267,21434.1825
2014-02-25 10:55:00,45.15,45.17,45.13,45.17,20311.97396476265,27.7328,27.7451,27.7205,27.7451,20311.974
2014-02-25 11:00:00,45.17,45.19,45.09,45.1,29850.74626865672,27.7451,27.7574,27.696,27.7021,29850.7463
2014-02-25 11:05:00,45.1,45.11,45.05,45.1,51621.59129166199,27.7021,27.7083,27.6714,27.7021,51621.5913
2014-02-25 11:10:00,45.1,45.18,45.1,45.16,50387.161934687465,27.7021,27.7513,27.7021,27.739,50387.1619
2014-02-25 11:15:00,45.17,45.21,45.15,45.19,41633.93558523173,27.7451,27.7697,27.7328,27.7574,41633.9356
2014-02-25 11:20:00,45.19,45.22,45.17,45.18,34900.68454718887,27.7574,27.7758,27.7451,27.7513,34900.6845
2014-02-25 11:25:00,45.18,45.24,45.18,45.21,61048.14274492201,27.7513,27.7881,27.7513,27.7697,61048.1427
2014-02-25 11:30:00,45.21,45.22,45.13,45.16,59589.271686679385,27.7697,27.7758,27.7205,27.739,59589.2717
2014-02-25 11:35:00,45.16,45.17,45.1,45.11,37032.880709235775,27.739,27.7451,27.7021,27.7083,37032.8807
2014-02-25 11:40:00,45.1,45.1,45.05,45.07,41072.8313320615,27.7021,27.7021,27.6714,27.6837,41072.8313
2014-02-25 11:45:00,45.06,45.14,45.06,45.14,15374.256536864548,27.6776,27.7267,27.6776,27.7267,15374.2565
2014-02-25 11:50:00,45.14,45.14,45.03,45.03,25586.3539445629,27.7267,27.7267,27.6591,27.6591,25586.3539
2014-02-25 11:55:00,45.05,45.05,44.97,44.98,24239.703736954325,27.6714,27.6714,27.6223,27.6284,24239.7037
2014-02-25 12:00:00,44.99,45.04,44.97,44.97,25361.9122432948,27.6346,27.6653,27.6223,27.6223,25361.9122
2014-02-25 12:05:00,44.97,45.0,44.94,44.98,36471.776456065534,27.6223,27.6407,27.6038,27.6284,36471.7765
2014-02-25 12:10:00,44.97,45.02,44.95,44.98,41072.8313320615,27.6223,27.653,27.61,27.6284,41072.8313
2014-02-25 12:15:00,44.98,45.01,44.96,44.96,30636.29222309505,27.6284,27.6468,27.6161,27.6161,30636.2922
2014-02-25 12:20:00,44.96,45.01,44.96,45.01,27157.445853439567,27.6161,27.6468,27.6161,27.6468,27157.4459
2014-02-25 12:25:00,45.02,45.05,45.02,45.04,20087.532263494555,27.653,27.6714,27.653,27.6653,20087.5323
2014-02-25 12:30:00,45.04,45.09,45.03,45.08,18516.440354617887,27.6653,27.696,27.6591,27.6898,18516.4404
2014-02-25 12:35:00,45.08,45.13,45.08,45.13,10099.876557064305,27.6898,27.7205,27.6898,27.7205,10099.8766
2014-02-25 12:40:00,45.13,45.13,45.05,45.08,26259.679048367187,27.7205,27.7205,27.6714,27.6898,26259.679
2014-02-25 12:45:00,45.09,45.14,45.09,45.13,36471.776456065534,27.696,27.7267,27.696,27.7205,36471.7765
2014-02-25 12:50:00,45.13,45.14,45.12,45.13,7182.13444057906,27.7205,27.7267,27.7144,27.7205,7182.1344
2014-02-25 12:55:00,45.13,45.14,45.1,45.13,16945.348445741216,27.7205,27.7267,27.7021,27.7205,16945.3484
2014-02-25 13:00:00,45.13,45.14,45.09,45.14,16159.802491302884,27.7205,27.7267,27.696,27.7267,16159.8025
2014-02-25 13:05:00,45.14,45.19,45.14,45.17,24576.36628885647,27.7267,27.7574,27.7267,27.7451,24576.3663
2014-02-25 13:10:00,45.16,45.19,45.13,45.13,10997.643362136683,27.739,27.7574,27.7205,27.7205,10997.6434
2014-02-25 13:15:00,45.13,45.17,45.13,45.13,10212.09740769835,27.7205,27.7451,27.7205,27.7205,10212.0974
2014-02-25 13:20:00,45.13,45.13,45.1,45.13,8192.12209628549,27.7205,27.7205,27.7021,27.7205,8192.1221
2014-02-25 13:25:00,45.13,45.15,45.1,45.13,9426.551453260015,27.7205,27.7328,27.7021,27.7205,9426.5515
2014-02-25 13:30:00,45.13,45.17,45.13,45.16,21097.519919200982,27.7205,27.7451,27.7205,27.739,21097.5199
2014-02-25 13:35:00,45.16,45.16,45.11,45.11,18516.440354617887,27.739,27.739,27.7083,27.7083,18516.4404
2014-02-25 13:40:00,45.12,45.13,45.08,45.11,12232.072719111213,27.7144,27.7205,27.6898,27.7083,12232.0727
2014-02-25 13:45:00,45.12,45.12,45.04,45.05,16496.465043205026,27.7144,27.7144,27.6653,27.6714,16496.465
2014-02-25 13:50:00,45.05,45.06,45.04,45.06,9763.21400516216,27.6714,27.6776,27.6653,27.6776,9763.214
2014-02-25 13:55:00,45.06,45.11,45.06,45.07,26933.00415217147,27.6776,27.7083,27.6776,27.6837,26933.0042
2014-02-25 14:00:00,45.07,45.1,44.99,45.0,24913.02884075861,27.6837,27.7021,27.6346,27.6407,24913.0288
2014-02-25 14:05:00,44.98,45.06,44.96,45.05,32880.709235776005,27.6284,27.6776,27.6161,27.6714,32880.7092
2014-02-25 14:10:00,45.06,45.06,44.99,45.05,27269.666704073614,27.6776,27.6776,27.6346,27.6714,27269.6667
2014-02-25 14:15:00,45.07,45.09,45.01,45.06,25810.795645831,27.6837,27.696,27.6468,27.6776,25810.7956
2014-02-25 14:20:00,45.05,45.06,44.99,45.01,37593.984962406015,27.6714,27.6776,27.6346,27.6468,37593.985
2014-02-25 14:25:00,45.01,45.06,45.0,45.05,29626.30456738862,27.6468,27.6776,27.6407,27.6714,29626.3046
2014-02-25 14:30:00,45.05,45.06,45.0,45.04,30524.071372461003,27.6714,27.6776,27.6407,27.6653,30524.0714
2014-02-25 14:35:00,45.05,45.07,45.01,45.02,54090.45000561104,27.6714,27.6837,27.6468,27.653,54090.45
2014-02-25 14:40:00,45.03,45.06,45.01,45.01,36808.43900796768,27.6591,27.6776,27.6468,27.6468,36808.439
2014-02-25 14:45:00,45.01,45.05,44.98,45.04,32207.38413197172,27.6468,27.6714,27.6284,27.6653,32207.3841
2014-02-25 14:50:00,45.04,45.04,44.96,44.96,36920.65985860173,27.6653,27.6653,27.6161,27.6161,36920.6599
2014-02-25 14:55:00,44.96,45.05,44.96,45.05,28616.31691168219,27.6161,27.6714,27.6161,27.6714,28616.3169
2014-02-25 15:00:00,45.05,45.05,45.0,45.01,29626.30456738862,27.6714,27.6714,27.6407,27.6468,29626.3046
2014-02-25 15:05:00,45.0,45.02,44.97,44.98,25137.470542026706,27.6407,27.653,27.6223,27.6284,25137.4705
2014-02-25 15:10:00,44.98,45.02,44.95,44.96,81584.55841095276,27.6284,27.653,27.61,27.6161,81584.5584
2014-02-25 15:15:00,44.96,44.98,44.92,44.92,59813.71338794748,27.6161,27.6284,27.5916,27.5916,59813.7134
2014-02-25 15:20:00,44.93,44.96,44.89,44.94,48816.07002581079,27.5977,27.6161,27.5731,27.6038,48816.07
2014-02-25 15:25:00,44.92,44.94,44.86,44.88,59477.05083604533,27.5916,27.6038,27.5547,27.567,59477.0508
2014-02-25 15:30:00,44.88,44.94,44.88,44.92,55549.32106385366,27.567,27.6038,27.567,27.5916,55549.3211
2014-02-25 15:35:00,44.92,45.01,44.9,45.0,182695.54483222985,27.5916,27.6468,27.5793,27.6407,182695.5448
2014-02-25 15:40:00,45.0,45.01,44.94,44.95,72943.55291213107,27.6407,27.6468,27.6038,27.61,72943.5529
2014-02-25 15:45:00,44.95,45.0,44.9,44.98,155762.54068005836,27.61,27.6407,27.5793,27.6284,155762.5407
2014-02-25 15:50:00,44.98,45.0,44.95,44.96,185501.066098081,27.6284,27.6407,27.61,27.6161,185501.0661
2014-02-25 15:55:00,44.96,45.05,44.96,45.04,336550.33105150936,27.6161,27.6714,27.6161,27.6653,336550.3311
2014-02-26 09:30:00,43.97,45.03,43.97,44.71,165637.97553585455,27.008,27.6591,27.008,27.4626,165637.9755
2014-02-26 09:35:00,44.7,44.85,44.69,44.84,52856.02064863651,27.4564,27.5486,27.4503,27.5424,52856.0206
2014-02-26 09:40:00,44.84,44.91,44.62,44.62,77320.16608685894,27.5424,27.5854,27.4073,27.4073,77320.1661
2014-02-26 09:45:00,44.64,44.73,44.6,44.61,71596.9027045225,27.4196,27.4749,27.395,27.4011,71596.9027
2014-02-26 09:50:00,44.61,44.62,44.47,44.47,81023.45415778251,27.4011,27.4073,27.3152,27.3152,81023.4542
2014-02-26 09:55:00,44.47,44.47,44.37,44.4,63292.55975760296,27.3152,27.3152,27.2537,27.2722,63292.5598
2014-02-26 10:00:00,44.4,44.56,44.39,44.47,187633.262260128,27.2722,27.3704,27.266,27.3152,187633.2623
2014-02-26 10:05:00,44.47,44.57,44.41,44.46,61721.46784872629,27.3152,27.3766,27.2783,27.309,61721.4678
2014-02-26 10:10:00,44.47,44.56,44.47,44.54,65536.97677028392,27.3152,27.3704,27.3152,27.3581,65536.9768
2014-02-26 10:15:00,44.54,44.54,44.38,44.39,177757.8274043317,27.3581,27.3581,27.2599,27.266,177757.8274
2014-02-26 10:20:00,44.39,44.55,44.37,44.53,99764.33621366847,27.266,27.3643,27.2537,27.352,99764.3362
2014-02-26 10:25:00,44.53,44.56,44.5,44.52,134889.46246212546,27.352,27.3704,27.3336,27.3459,134889.4625
2014-02-26 10:30:00,44.52,44.54,44.46,44.47,238244.86589608347,27.3459,27.3581,27.309,27.3152,238244.8659
2014-02-26 10:35:00,44.47,44.51,44.44,44.49,197733.13881719223,27.3152,27.3397,27.2967,27.3274,197733.1388
2014-02-26 10:40:00,44.5,44.53,44.47,44.53,238132.64504544943,27.3336,27.352,27.3152,27.352,238132.645
2014-02-26 10:45:00,44.52,44.56,44.46,44.47,80574.57075524631,27.3459,27.3704,27.309,27.3152,80574.5708
2014-02-26 10:50:00,44.47,44.5,44.44,44.47,89440.0179553361,27.3152,27.3336,27.2967,27.3152,89440.018
2014-02-26 10:55:00,44.47,44.51,44.4,44.44,74739.08652227583,27.3152,27.3397,27.2722,27.2967,74739.0865
2014-02-26 11:00:00,44.44,44.5,44.43,44.45,77769.04948939513,27.2967,27.3336,27.2906,27.3029,77769.0495
2014-02-26 11:05:00,44.45,44.46,44.39,44.39,48254.96577264056,27.3029,27.309,27.266,27.266,48254.9658
2014-02-26 11:10:00,44.39,44.45,44.38,44.42,70362.47334754797,27.266,27.3029,27.2599,27.2844,70362.4733
2014-02-26 11:15:00,44.42,44.44,44.39,44.42,80237.90820334418,27.2844,27.2967,27.266,27.2844,80237.9082
2014-02-26 11:20:00,44.42,44.42,44.39,44.42,68679.16058803725,27.2844,27.2844,27.266,27.2844,68679.1606
2014-02-26 11:25:00,44.42,44.43,44.37,44.38,67669.17293233082,27.2844,27.2906,27.2537,27.2599,67669.1729
2014-02-26 11:30:00,44.39,44.39,44.36,44.38,102682.07833015372,27.266,27.266,27.2476,27.2599,102682.0783
2014-02-26 11:35:00,44.38,44.42,44.36,44.41,65312.53506901582,27.2599,27.2844,27.2476,27.2783,65312.5351
2014-02-26 11:40:00,44.42,44.42,44.34,44.35,68903.60228930535,27.2844,27.2844,27.2353,27.2414,68903.6023
2014-02-26 11:45:00,44.35,44.36,44.27,44.31,100774.32386937492,27.2414,27.2476,27.1923,27.2169,100774.3239
2014-02-26 11:50:00,44.3,44.31,44.27,44.29,63517.001458871055,27.2107,27.2169,27.1923,27.2046,63517.0015
2014-02-26 11:55:00,44.29,44.32,44.28,44.31,44776.119402985074,27.2046,27.223,27.1984,27.2169,44776.1194
2014-02-26 12:00:00,44.31,44.33,44.29,44.3,62394.79295253057,27.2169,27.2292,27.2046,27.2107,62394.793
2014-02-26 12:05:00,44.31,44.31,44.26,44.29,48367.1866232746,27.2169,27.2169,27.1862,27.2046,48367.1866
2014-02-26 12:10:00,44.3,44.38,44.3,44.34,34676.24284592077,27.2107,27.2599,27.2107,27.2353,34676.2428
2014-02-26 12:15:00,44.34,44.4,44.34,44.4,57232.63382336438,27.2353,27.2722,27.2353,27.2722,57232.6338
2014-02-26 12:20:00,44.4,44.44,44.39,44.4,33554.03433958029,27.2722,27.2967,27.266,27.2722,33554.0343
2014-02-26 12:25:00,44.4,44.44,44.38,44.42,50162.72023341936,27.2722,27.2967,27.2599,27.2844,50162.7202
2014-02-26 12:30:00,44.42,44.54,44.42,44.52,29401.86286612052,27.2844,27.3581,27.2844,27.3459,29401.8629
2014-02-26 12:35:00,44.53,44.53,44.46,44.51,105936.48299854112,27.352,27.352,27.309,27.3397,105936.483
2014-02-26 12:40:00,44.51,44.54,44.46,44.47,69240.26484120749,27.3397,27.3581,27.309,27.3152,69240.2648
2014-02-26 12:45:00,44.47,44.53,44.47,44.51,39613.96027381888,27.3152,27.352,27.3152,27.3397,39613.9603
2014-02-26 12:50:00,44.51,44.59,44.49,44.59,62282.57210189653,27.3397,27.3889,27.3274,27.3889,62282.5721
2014-02-26 12:55:00,44.59,44.59,44.56,44.59,35686.2305016272,27.3889,27.3889,27.3704,27.3889,35686.2305
2014-02-26 13:00:00,44.57,44.58,44.51,44.52,75973.51587925036,27.3766,27.3827,27.3397,27.3459,75973.5159
2014-02-26 13:05:00,44.53,44.61,44.53,44.61,52968.24149927056,27.352,27.4011,27.352,27.4011,52968.2415
2014-02-26 13:10:00,44.61,44.7,44.61,44.7,47918.30322073841,27.4011,27.4564,27.4011,27.4564,47918.3032
2014-02-26 13:15:00,44.71,44.72,44.68,44.7,33666.25519021434,27.4626,27.4687,27.4441,27.4564,33666.2552
2014-02-26 13:20:00,44.7,44.73,44.7,44.72,108293.12086185612,27.4564,27.4749,27.4564,27.4687,108293.1209
2014-02-26 13:25:00,44.72,44.73,44.66,44.72,42307.26068903602,27.4687,27.4749,27.4319,27.4687,42307.2607
2014-02-26 13:30:00,44.71,44.76,44.71,44.73,33778.476040848385,27.4626,27.4933,27.4626,27.4749,33778.476
2014-02-26 13:35:00,44.72,44.76,44.72,44.75,27045.22500280552,27.4687,27.4933,27.4687,27.4871,27045.225
2014-02-26 13:40:00,44.74,44.8,44.74,44.79,34788.46369655482,27.481,27.5178,27.481,27.5117,34788.4637
2014-02-26 13:45:00,44.79,44.83,44.79,44.83,77993.49119066322,27.5117,27.5363,27.5117,27.5363,77993.4912
2014-02-26 13:50:00,44.83,44.84,44.8,44.82,57681.51722590057,27.5363,27.5424,27.5178,27.5301,57681.5172
2014-02-26 13:55:00,44.82,44.83,44.74,44.76,50387.161934687465,27.5301,27.5363,27.481,27.4933,50387.1619
2014-02-26 14:00:00,44.76,44.81,44.74,44.74,45898.32790932555,27.4933,27.524,27.481,27.481,45898.3279
2014-02-26 14:05:00,44.74,44.75,44.64,44.64,110425.31702390304,27.481,27.4871,27.4196,27.4196,110425.317
2014-02-26 14:10:00,44.64,44.69,44.62,44.62,55324.87936258557,27.4196,27.4503,27.4073,27.4073,55324.8794
2014-02-26 14:15:00,44.62,44.64,44.57,44.6,59589.271686679385,27.4073,27.4196,27.3766,27.395,59589.2717
2014-02-26 14:20:00,44.59,44.64,44.58,44.63,49377.17427898103,27.3889,27.4196,27.3827,27.4134,49377.1743
2014-02-26 14:25:00,44.62,44.63,44.53,44.54,73055.77376276512,27.4073,27.4134,27.352,27.3581,73055.7738
2014-02-26 14:30:00,44.54,44.56,44.48,44.48,88542.25115026372,27.3581,27.3704,27.3213,27.3213,88542.2512
2014-02-26 14:35:00,44.49,44.56,44.49,44.54,63292.55975760296,27.3274,27.3704,27.3274,27.3581,63292.5598
2014-02-26 14:40:00,44.55,44.59,44.52,44.56,89215.576254068,27.3643,27.3889,27.3459,27.3704,89215.5763
2014-02-26 14:45:00,44.56,44.56,44.49,44.49,114240.82594546066,27.3704,27.3704,27.3274,27.3274,114240.8259
2014-02-26 14:50:00,44.5,44.52,44.47,44.49,44776.119402985074,27.3336,27.3459,27.3152,27.3274,44776.1194
2014-02-26 14:55:00,44.49,44.53,44.48,44.52,70586.91504881607,27.3274,27.352,27.3213,27.3459,70586.915
2014-02-26 15:00:00,44.52,44.53,44.46,44.48,85961.17158568061,27.3459,27.352,27.309,27.3213,85961.1716
2014-02-26 15:05:00,44.49,44.52,44.46,44.46,64078.105712041295,27.3274,27.3459,27.309,27.309,64078.1057
2014-02-26 15:10:00,44.45,44.48,44.42,44.48,66322.52272472225,27.3029,27.3213,27.2844,27.3213,66322.5227
2014-02-26 15:15:00,44.48,44.54,44.47,44.48,85175.62563124228,27.3213,27.3581,27.3152,27.3213,85175.6256
2014-02-26 15:20:00,44.49,44.53,44.47,44.52,117270.78891257996,27.3274,27.352,27.3152,27.3459,117270.7889
2014-02-26 15:25:00,44.51,44.55,44.45,44.48,95387.72303894065,27.3397,27.3643,27.3029,27.3213,95387.723
2014-02-26 15:30:00,44.47,44.56,44.47,44.51,98417.68600605991,27.3152,27.3704,27.3152,27.3397,98417.686
2014-02-26 15:35:00,44.51,44.52,44.46,44.47,109078.66681629446,27.3397,27.3459,27.309,27.3152,109078.6668
2014-02-26 15:40:00,44.47,44.52,44.46,44.51,90001.12220850633,27.3152,27.3459,27.309,27.3397,90001.1222
2014-02-26 15:45:00,44.51,44.54,44.46,44.52,138704.9713836831,27.3397,27.3581,27.309,27.3459,138704.9714
2014-02-26 15:50:00,44.53,44.57,44.49,44.55,203568.6230501627,27.352,27.3766,27.3274,27.3643,203568.6231
2014-02-26 15:55:00,44.55,44.59,44.53,44.53,328358.20895522385,27.3643,27.3889,27.352,27.352,328358.209
2014-02-27 09:30:00,44.47,44.56,44.39,44.4,94938.83963640445,27.3152,27.3704,27.266,27.2722,94938.8396
2014-02-27 09:35:00,44.43,44.47,44.39,44.45,67444.73123106273,27.2906,27.3152,27.266,27.3029,67444.7312
2014-02-27 09:40:00,44.44,44.47,44.34,44.41,64863.65166647963,27.2967,27.3152,27.2353,27.2783,64863.6517
2014-02-27 09:45:00,44.39,44.44,44.3,44.31,59813.71338794748,27.266,27.2967,27.2107,27.2169,59813.7134
2014-02-27 09:50:00,44.29,44.34,44.13,44.15,121422.96038603972,27.2046,27.2353,27.1063,27.1186,121422.9604
2014-02-27 09:55:00,44.15,44.15,44.04,44.07,225676.13062507013,27.1186,27.1186,27.051,27.0695,225676.1306
2014-02-27 10:00:00,44.08,44.19,44.04,44.04,135113.90416339354,27.0756,27.1432,27.051,27.051,135113.9042
2014-02-27 10:05:00,44.05,44.05,43.94,44.0,147570.41858377284,27.0572,27.0572,26.9896,27.0265,147570.4186
2014-02-27 10:10:00,44.01,44.06,43.93,43.96,262035.68623050163,27.0326,27.0633,26.9835,27.0019,262035.6862
2014-02-27 10:15:00,43.96,44.09,43.96,44.06,175288.96869038267,27.0019,27.0817,27.0019,27.0633,175288.9687
2014-02-27 10:20:00,44.07,44.12,44.04,44.11,148243.74368757714,27.0695,27.1002,27.051,27.094,148243.7437
2014-02-27 10:25:00,44.1,44.11,44.02,44.02,252048.03052407136,27.0879,27.094,27.0387,27.0387,252048.0305
2014-02-27 10:30:00,44.02,44.14,44.0,44.13,66771.40612725844,27.0387,27.1125,27.0265,27.1063,66771.4061
2014-02-27 10:35:00,44.14,44.16,44.11,44.14,84726.74222870609,27.1125,27.1247,27.094,27.1125,84726.7422
2014-02-27 10:40:00,44.12,44.15,44.08,44.15,53978.229154976994,27.1002,27.1186,27.0756,27.1186,53978.2292
2014-02-27 10:45:00,44.15,44.15,44.08,44.1,55324.87936258557,27.1186,27.1186,27.0756,27.0879,55324.8794
2014-02-27 10:50:00,44.11,44.22,44.11,44.18,39389.518572550776,27.094,27.1616,27.094,27.137,39389.5186
2014-02-27 10:55:00,44.18,44.26,44.18,44.26,51958.25384356413,27.137,27.1862,27.137,27.1862,51958.2538
2014-02-27 11:00:00,44.27,44.34,44.23,44.34,62282.57210189653,27.1923,27.2353,27.1677,27.2353,62282.5721
2014-02-27 11:05:00,44.35,44.38,44.31,44.38,67220.28952979464,27.2414,27.2599,27.2169,27.2599,67220.2895
2014-02-27 11:10:00,44.39,44.53,44.38,44.51,107507.5749074178,27.266,27.352,27.2599,27.3397,107507.5749
2014-02-27 11:15:00,44.51,44.59,44.5,44.56,83155.65031982942,27.3397,27.3889,27.3336,27.3704,83155.6503
2014-02-27 11:20:00,44.56,44.66,44.56,44.64,115587.47615306923,27.3704,27.4319,27.3704,27.4196,115587.4762
2014-02-27 11:25:00,44.64,44.7,44.64,44.64,90898.88901357872,27.4196,27.4564,27.4196,27.4196,90898.889
2014-02-27 11:30:00,44.64,44.7,44.64,44.64,122769.61059364828,27.4196,27.4564,27.4196,27.4196,122769.6106
2014-02-27 11:35:00,44.64,44.7,44.63,44.68,79003.47884636965,27.4196,27.4564,27.4134,27.4441,79003.4788
2014-02-27 11:40:00,44.67,44.7,44.64,44.7,197508.6971159241,27.438,27.4564,27.4196,27.4564,197508.6971
2014-02-27 11:45:00,44.7,44.72,44.64,44.72,43092.80664347435,27.4564,27.4687,27.4196,27.4687,43092.8066
2014-02-27 11:50:00,44.72,44.72,44.64,44.7,64526.98911457748,27.4687,27.4687,27.4196,27.4564,64526.9891
2014-02-27 11:55:00,44.7,44.7,44.59,44.66,35910.67220289529,27.4564,27.4564,27.3889,27.4319,35910.6722
2014-02-27 12:00:00,44.65,44.69,44.64,44.64,13129.839524183591,27.4257,27.4503,27.4196,27.4196,13129.8395
2014-02-27 12:05:00,44.64,44.65,44.57,44.58,27381.887554707664,27.4196,27.4257,27.3766,27.3827,27381.8876
2014-02-27 12:10:00,44.59,44.69,44.59,44.68,21658.624172371223,27.3889,27.4503,27.3889,27.4441,21658.6242
2014-02-27 12:15:00,44.69,44.75,44.68,44.72,24688.587139490515,27.4503,27.4871,27.4441,27.4687,24688.5871
2014-02-27 12:20:00,44.73,44.76,44.71,44.73,14364.26888115812,27.4749,27.4933,27.4626,27.4749,14364.2689
2014-02-27 12:25:00,44.72,44.74,44.68,44.72,15374.256536864548,27.4687,27.481,27.4441,27.4687,15374.2565
2014-02-27 12:30:00,44.72,44.73,44.66,44.68,13017.618673549545,27.4687,27.4749,27.4319,27.4441,13017.6187
2014-02-27 12:35:00,44.68,44.7,44.66,44.68,14252.04803052407,27.4441,27.4564,27.4319,27.4441,14252.048
2014-02-27 12:40:00,44.68,44.72,44.68,44.72,38491.7517674784,27.4441,27.4687,27.4441,27.4687,38491.7518
2014-02-27 12:45:00,44.72,44.74,44.71,44.74,32880.709235776005,27.4687,27.481,27.4626,27.481,32880.7092
2014-02-27 12:50:00,44.75,44.75,44.72,44.72,18067.556952081697,27.4871,27.4871,27.4687,27.4687,18067.557
2014-02-27 12:55:00,44.72,44.73,44.7,44.72,19975.31141286051,27.4687,27.4749,27.4564,27.4687,19975.3114
2014-02-27 13:00:00,44.72,44.72,44.69,44.72,9202.10975199192,27.4687,27.4687,27.4503,27.4687,9202.1098
2014-02-27 13:05:00,44.72,44.75,44.7,44.75,12119.851868477162,27.4687,27.4871,27.4564,27.4871,12119.8519
2014-02-27 13:10:00,44.74,44.74,44.7,44.73,12905.397822915496,27.481,27.481,27.4564,27.4749,12905.3978
2014-02-27 13:15:00,44.74,44.76,44.72,44.74,16047.581640668835,27.481,27.4933,27.4687,27.481,16047.5816
2014-02-27 13:20:00,44.74,44.78,44.73,44.76,10548.759959600491,27.481,27.5056,27.4749,27.4933,10548.76
2014-02-27 13:25:00,44.76,44.82,44.76,44.81,20311.97396476265,27.4933,27.5301,27.4933,27.524,20311.974
2014-02-27 13:30:00,44.8,44.82,44.79,44.8,22444.17012680956,27.5178,27.5301,27.5117,27.5178,22444.1701
2014-02-27 13:35:00,44.8,44.88,44.8,44.83,37032.880709235775,27.5178,27.567,27.5178,27.5363,37032.8807
2014-02-27 13:40:00,44.83,44.84,44.79,44.8,26484.12074963528,27.5363,27.5424,27.5117,27.5178,26484.1207
2014-02-27 13:45:00,44.8,44.85,44.79,44.84,76646.84098305464,27.5178,27.5486,27.5117,27.5424,76646.841
2014-02-27 13:50:00,44.85,44.85,44.81,44.82,48367.1866232746,27.5486,27.5486,27.524,27.5301,48367.1866
2014-02-27 13:55:00,44.82,44.86,44.82,44.85,25474.13309392885,27.5301,27.5547,27.5301,27.5486,25474.1331
2014-02-27 14:00:00,44.85,44.91,44.85,44.88,113791.94254292447,27.5486,27.5854,27.5486,27.567,113791.9425
2014-02-27 14:05:00,44.88,44.88,44.85,44.88,25698.574795196942,27.567,27.567,27.5486,27.567,25698.5748
2014-02-27 14:10:00,44.87,44.88,44.81,44.84,33329.5926383122,27.5608,27.567,27.524,27.5424,33329.5926
2014-02-27 14:15:00,44.84,44.88,44.82,44.83,20311.97396476265,27.5424,27.567,27.5301,27.5363,20311.974
2014-02-27 14:20:00,44.83,44.85,44.81,44.82,41746.156435865785,27.5363,27.5486,27.524,27.5301,41746.1564
2014-02-27 14:25:00,44.82,44.86,44.79,44.8,24800.80799012457,27.5301,27.5547,27.5117,27.5178,24800.808
2014-02-27 14:30:00,44.79,44.87,44.79,44.85,69015.8231399394,27.5117,27.5608,27.5117,27.5486,69015.8231
2014-02-27 14:35:00,44.86,44.87,44.82,44.82,106609.8081023454,27.5547,27.5608,27.5301,27.5301,106609.8081
2014-02-27 14:40:00,44.82,44.83,44.8,44.82,93592.18942879589,27.5301,27.5363,27.5178,27.5301,93592.1894
2014-02-27 14:45:00,44.83,44.88,44.82,44.85,420603.7481764112,27.5363,27.567,27.5301,27.5486,420603.7482
2014-02-27 14:50:00,44.85,44.88,44.84,44.87,130849.51183929974,27.5486,27.567,27.5424,27.5608,130849.5118
2014-02-27 14:55:00,44.86,44.91,44.86,44.88,73280.21546403322,27.5547,27.5854,27.5547,27.567,73280.2155
2014-02-27 15:00:00,44.89,44.9,44.85,44.9,85287.84648187633,27.5731,27.5793,27.5486,27.5793,85287.8465
2014-02-27 15:05:00,44.91,44.96,44.9,44.94,66098.08102345416,27.5854,27.6161,27.5793,27.6038,66098.081
2014-02-27 15:10:00,44.95,44.96,44.91,44.96,236898.2156884749,27.61,27.6161,27.5854,27.6161,236898.2157
2014-02-27 15:15:00,44.96,45.01,44.95,44.96,99203.23196049826,27.6161,27.6468,27.61,27.6161,99203.232
2014-02-27 15:20:00,44.97,44.97,44.92,44.95,138704.9713836831,27.6223,27.6223,27.5916,27.61,138704.9714
2014-02-27 15:25:00,44.95,45.0,44.95,44.97,78554.59544383346,27.61,27.6407,27.61,27.6223,78554.5954
2014-02-27 15:30:00,44.98,45.0,44.96,44.98,65873.63932218606,27.6284,27.6407,27.6161,27.6284,65873.6393
2014-02-27 15:35:00,44.97,45.02,44.97,44.99,63404.78060823701,27.6223,27.653,27.6223,27.6346,63404.7806
2014-02-27 15:40:00,44.98,44.98,44.97,44.98,50499.38278532151,27.6284,27.6284,27.6223,27.6284,50499.3828
2014-02-27 15:45:00,44.98,45.0,44.88,44.9,142969.3637077769,27.6284,27.6407,27.567,27.5793,142969.3637
2014-02-27 15:50:00,44.9,44.95,44.88,44.95,138480.52968241498,27.5793,27.61,27.567,27.61,138480.5297
2014-02-27 15:55:00,44.94,45.03,44.92,45.03,592301.6496465043,27.6038,27.6591,27.5916,27.6591,592301.6496
2014-02-28 09:30:00,45.0,45.16,44.82,45.16,211536.3034451801,27.6407,27.739,27.5301,27.739,211536.3034
2014-02-28 09:35:00,45.14,45.36,45.14,45.33,137582.7628773426,27.7267,27.8618,27.7267,27.8434,137582.7629
2014-02-28 09:40:00,45.37,45.41,45.21,45.31,232746.0442150152,27.868,27.8925,27.7697,27.8311,232746.0442
2014-02-28 09:45:00,45.32,45.33,45.17,45.19,148131.5228369431,27.8373,27.8434,27.7451,27.7574,148131.5228
2014-02-28 09:50:00,45.2,45.29,45.17,45.29,69128.04399057344,27.7635,27.8188,27.7451,27.8188,69128.044
2014-02-28 09:55:00,45.3,45.7,45.29,45.69,153854.78621927954,27.825,28.0707,27.8188,28.0645,153854.7862
2014-02-28 10:00:00,45.68,45.75,45.56,45.72,193356.5256424644,28.0584,28.1014,27.9847,28.0829,193356.5256
2014-02-28 10:05:00,45.71,45.76,45.67,45.71,89776.68050723824,28.0768,28.1075,28.0522,28.0768,89776.6805
2014-02-28 10:10:00,45.71,45.78,45.67,45.78,180338.9069689148,28.0768,28.1198,28.0522,28.1198,180338.907
2014-02-28 10:15:00,45.78,45.79,45.69,45.7,62507.01380316463,28.1198,28.1259,28.0645,28.0707,62507.0138
2014-02-28 10:20:00,45.7,45.73,45.62,45.66,50499.38278532151,28.0707,28.0891,28.0215,28.0461,50499.3828
2014-02-28 10:25:00,45.66,45.68,45.62,45.63,48703.84917517674,28.0461,28.0584,28.0215,28.0277,48703.8492
2014-02-28 10:30:00,45.63,45.69,45.62,45.65,99876.55706430254,28.0277,28.0645,28.0215,28.04,99876.5571
2014-02-28 10:35:00,45.65,45.68,45.57,45.58,60038.15508921557,28.04,28.0584,27.9908,27.997,60038.1551
2014-02-28 10:40:00,45.59,45.71,45.55,45.65,128043.99057344854,28.0031,28.0768,27.9785,28.04,128043.9906
2014-02-28 10:45:00,45.65,45.7,45.64,45.7,231960.4982605768,28.04,28.0707,28.0338,28.0707,231960.4983
2014-02-28 10:50:00,45.7,45.72,45.65,45.66,37032.880709235775,28.0707,28.0829,28.04,28.0461,37032.8807
2014-02-28 10:55:00,45.65,45.65,45.6,45.6,34564.02199528672,28.04,28.04,28.0092,28.0092,34564.022
2014-02-28 11:00:00,45.6,45.61,45.46,45.47,88991.13455279991,28.0092,28.0154,27.9232,27.9294,88991.1346
2014-02-28 11:05:00,45.47,45.52,45.4,45.49,99203.23196049826,27.9294,27.9601,27.8864,27.9417,99203.232
2014-02-28 11:10:00,45.49,45.53,45.46,45.47,31197.396476265287,27.9417,27.9662,27.9232,27.9294,31197.3965
2014-02-28 11:15:00,45.48,45.51,45.46,45.5,24127.48288632028,27.9355,27.954,27.9232,27.9478,24127.4829
2014-02-28 11:20:00,45.49,45.53,45.49,45.52,48367.1866232746,27.9417,27.9662,27.9417,27.9601,48367.1866
2014-02-28 11:25:00,45.52,45.62,45.52,45.62,63517.001458871055,27.9601,28.0215,27.9601,28.0215,63517.0015
2014-02-28 11:30:00,45.63,45.66,45.62,45.64,42419.48153967007,28.0277,28.0461,28.0215,28.0338,42419.4815
2014-02-28 11:35:00,45.64,45.69,45.6,45.61,102682.07833015372,28.0338,28.0645,28.0092,28.0154,102682.0783
2014-02-28 11:40:00,45.6,45.62,45.6,45.6,21883.06587363932,28.0092,28.0215,28.0092,28.0092,21883.0659
2014-02-28 11:45:00,45.6,45.65,45.59,45.61,63741.44316013915,28.0092,28.04,28.0031,28.0154,63741.4432
2014-02-28 11:50:00,45.62,45.67,45.61,45.63,30636.29222309505,28.0215,28.0522,28.0154,28.0277,30636.2922
2014-02-28 11:55:00,45.63,45.69,45.61,45.61,32319.604982605768,28.0277,28.0645,28.0154,28.0154,32319.605
2014-02-28 12:00:00,45.62,45.62,45.57,45.58,26259.679048367187,28.0215,28.0215,27.9908,27.997,26259.679
2014-02-28 12:05:00,45.57,45.62,45.54,45.61,81584.55841095276,27.9908,28.0215,27.9724,28.0154,81584.5584
2014-02-28 12:10:00,45.62,45.64,45.61,45.64,40062.84367635506,28.0215,28.0338,28.0154,28.0338,40062.8437
2014-02-28 12:15:00,45.65,45.69,45.64,45.66,24688.587139490515,28.04,28.0645,28.0338,28.0461,24688.5871
2014-02-28 12:20:00,45.66,45.69,45.63,45.66,137919.42542924476,28.0461,28.0645,28.0277,28.0461,137919.4254
2014-02-28 12:25:00,45.67,45.73,45.67,45.73,43092.80664347435,28.0522,28.0891,28.0522,28.0891,43092.8066
2014-02-28 12:30:00,45.73,45.75,45.7,45.7,32992.93008641005,28.0891,28.1014,28.0707,28.0707,32992.9301
2014-02-28 12:35:00,45.7,45.71,45.67,45.67,43878.352597912686,28.0707,28.0768,28.0522,28.0522,43878.3526
2014-02-28 12:40:00,45.67,45.7,45.67,45.7,33217.37178767815,28.0522,28.0707,28.0522,28.0707,33217.3718
2014-02-28 12:45:00,45.68,45.69,45.65,45.68,67108.06867916058,28.0584,28.0645,28.04,28.0584,67108.0687
2014-02-28 12:50:00,45.67,45.77,45.67,45.77,91235.55156548086,28.0522,28.1137,28.0522,28.1137,91235.5516
2014-02-28 12:55:00,45.76,45.77,45.71,45.71,16384.24419257098,28.1075,28.1137,28.0768,28.0768,16384.2442
2014-02-28 13:00:00,45.71,45.75,45.69,45.73,39165.07687128268,28.0768,28.1014,28.0645,28.0891,39165.0769
2014-02-28 13:05:00,45.73,45.75,45.64,45.71,67220.28952979464,28.0891,28.1014,28.0338,28.0768,67220.2895
2014-02-28 13:10:00,45.71,45.76,45.71,45.72,35461.78880035911,28.0768,28.1075,28.0768,28.0829,35461.7888
2014-02-28 13:15:00,45.72,45.74,45.7,45.72,41970.59813713388,28.0829,28.0952,28.0707,28.0829,41970.5981
2014-02-28 13:20:00,45.71,45.73,45.69,45.7,52407.13724610032,28.0768,28.0891,28.0645,28.0707,52407.1372
2014-02-28 13:25:00,45.7,45.72,45.7,45.7,17394.23184827741,28.0707,28.0829,28.0707,28.0707,17394.2318
2014-02-28 13:30:00,45.7,45.72,45.68,45.68,32656.26753450791,28.0707,28.0829,28.0584,28.0584,32656.2675
2014-02-28 13:35:00,45.69,45.7,45.67,45.67,41970.59813713388,28.0645,28.0707,28.0522,28.0522,41970.5981
2014-02-28 13:40:00,45.67,45.67,45.63,45.64,34002.917742116486,28.0522,28.0522,28.0277,28.0338,34002.9177
2014-02-28 13:45:00,45.64,45.71,45.59,45.61,96285.489844013,28.0338,28.0768,28.0031,28.0154,96285.4898
2014-02-28 13:50:00,45.62,45.62,45.54,45.57,61048.14274492201,28.0215,28.0215,27.9724,27.9908,61048.1427
2014-02-28 13:55:00,45.57,45.58,45.52,45.52,112220.8506340478,27.9908,27.997,27.9601,27.9601,112220.8506
2014-02-28 14:00:00,45.52,45.54,45.48,45.53,36359.55560543149,27.9601,27.9724,27.9355,27.9662,36359.5556
2014-02-28 14:05:00,45.53,45.54,45.48,45.49,57232.63382336438,27.9662,27.9724,27.9355,27.9417,57232.6338
2014-02-28 14:10:00,45.49,45.5,45.45,45.46,124452.923353159,27.9417,27.9478,27.9171,27.9232,124452.9234
2014-02-28 14:15:00,45.46,45.46,45.43,45.46,36471.776456065534,27.9232,27.9232,27.9048,27.9232,36471.7765
2014-02-28 14:20:00,45.46,45.46,45.44,45.45,36696.21815733363,27.9232,27.9232,27.911,27.9171,36696.2182
2014-02-28 14:25:00,45.44,45.52,45.41,45.46,114016.38424419257,27.911,27.9601,27.8925,27.9232,114016.3842
2014-02-28 14:30:00,45.46,45.46,45.41,45.42,49601.61598024913,27.9232,27.9232,27.8925,27.8987,49601.616
2014-02-28 14:35:00,45.41,45.41,45.33,45.34,65088.09336774772,27.8925,27.8925,27.8434,27.8495,65088.0934
2014-02-28 14:40:00,45.33,45.34,45.27,45.28,95387.72303894065,27.8434,27.8495,27.8065,27.8127,95387.723
2014-02-28 14:45:00,45.27,45.29,45.21,45.22,77095.72438559085,27.8065,27.8188,27.7697,27.7758,77095.7244
2014-02-28 14:50:00,45.22,45.32,45.18,45.21,137807.2045786107,27.7758,27.8373,27.7513,27.7697,137807.2046
2014-02-28 14:55:00,45.21,45.25,45.17,45.21,74851.30737290988,27.7697,27.7943,27.7451,27.7697,74851.3074
2014-02-28 15:00:00,45.21,45.21,45.06,45.16,138031.6462798788,27.7697,27.7697,27.6776,27.739,138031.6463
2014-02-28 15:05:00,45.15,45.16,44.91,44.93,135562.78756592973,27.7328,27.739,27.5854,27.5977,135562.7876
2014-02-28 15:10:00,44.92,45.0,44.88,44.99,106609.8081023454,27.5916,27.6407,27.567,27.6346,106609.8081
2014-02-28 15:15:00,44.99,45.03,44.9,44.91,133318.3705532488,27.6346,27.6591,27.5793,27.5854,133318.3706
2014-02-28 15:20:00,44.9,45.12,44.89,45.09,138592.75053304902,27.5793,27.7144,27.5731,27.696,138592.7505
2014-02-28 15:25:00,45.09,45.13,45.05,45.07,70362.47334754797,27.696,27.7205,27.6714,27.6837,70362.4733
2014-02-28 15:30:00,45.07,45.15,45.06,45.09,87644.48434519133,27.6837,27.7328,27.6776,27.696,87644.4843
2014-02-28 15:35:00,45.09,45.09,45.04,45.05,132645.0454494445,27.696,27.696,27.6653,27.6714,132645.0454
2014-02-28 15:40:00,45.05,45.13,45.05,45.09,223543.9344630232,27.6714,27.7205,27.6714,27.696,223543.9345
2014-02-28 15:45:00,45.08,45.08,44.99,45.0,261811.24452923352,27.6898,27.6898,27.6346,27.6407,261811.2445
2014-02-28 15:50:00,44.99,45.07,44.99,45.03,515318.1461115475,27.6346,27.6837,27.6346,27.6591,515318.1461
2014-02-28 15:55:00,45.03,45.15,44.99,45.15,1010997.6433621368,27.6591,27.7328,27.6346,27.7328,1010997.6434
2014-03-03 09:30:00,44.47,44.65,44.25,44.65,254853.5517899225,27.3152,27.4257,27.18,27.4257,254853.5518
2014-03-03 09:35:00,44.64,44.79,44.56,44.76,94377.7353832342,27.4196,27.5117,27.3704,27.4933,94377.7354
2014-03-03 09:40:00,44.75,44.77,44.58,44.64,56110.4253170239,27.4871,27.4994,27.3827,27.4196,56110.4253
2014-03-03 09:45:00,44.64,44.72,44.59,44.69,132196.1620469083,27.4196,27.4687,27.3889,27.4503,132196.162
2014-03-03 09:50:00,44.69,44.72,44.57,44.69,93143.30602625968,27.4503,27.4687,27.3766,27.4503,93143.306
2014-03-03 09:55:00,44.68,44.8,44.58,44.8,45000.56110425317,27.4441,27.5178,27.3827,27.5178,45000.5611
2014-03-03 10:00:00,44.8,44.82,44.64,44.65,142744.9220065088,27.5178,27.5301,27.4196,27.4257,142744.922
2014-03-03 10:05:00,44.67,44.84,44.64,44.73,42419.48153967007,27.438,27.5424,27.4196,27.4749,42419.4815
2014-03-03 10:10:00,44.73,44.82,44.65,44.8,105487.59959600492,27.4749,27.5301,27.4257,27.5178,105487.5996
2014-03-03 10:15:00,44.8,44.8,44.67,44.8,35012.90539782291,27.5178,27.5178,27.438,27.5178,35012.9054
2014-03-03 10:20:00,44.8,44.81,44.72,44.76,46122.76961059365,27.5178,27.524,27.4687,27.4933,46122.7696
2014-03-03 10:25:00,44.75,44.75,44.64,44.7,116485.24295814162,27.4871,27.4871,27.4196,27.4564,116485.243
2014-03-03 10:30:00,44.7,44.73,44.61,44.64,131971.7203456402,27.4564,27.4749,27.4011,27.4196,131971.7203
2014-03-03 10:35:00,44.64,44.65,44.56,44.58,85736.72988441252,27.4196,27.4257,27.3704,27.3827,85736.7299
2014-03-03 10:40:00,44.58,44.63,44.56,44.6,102794.29918078778,27.3827,27.4134,27.3704,27.395,102794.2992
2014-03-03 10:45:00,44.6,44.62,44.56,44.62,59140.38828414319,27.395,27.4073,27.3704,27.4073,59140.3883
2014-03-03 10:50:00,44.61,44.64,44.59,44.63,58803.72573224104,27.4011,27.4196,27.3889,27.4134,58803.7257
2014-03-03 10:55:00,44.63,44.65,44.6,44.63,89440.0179553361,27.4134,27.4257,27.395,27.4134,89440.018
2014-03-03 11:00:00,44.64,44.66,44.62,44.65,72382.44865896083,27.4196,27.4319,27.4073,27.4257,72382.4487
2014-03-03 11:05:00,44.65,44.67,44.58,44.61,90225.56390977444,27.4257,27.438,27.3827,27.4011,90225.5639
2014-03-03 11:10:00,44.6,44.67,44.56,44.67,52968.24149927056,27.395,27.438,27.3704,27.438,52968.2415
2014-03-03 11:15:00,44.66,44.7,44.64,44.69,52182.69554483223,27.4319,27.4564,27.4196,27.4503,52182.6955
2014-03-03 11:20:00,44.71,44.73,44.67,44.72,22331.94927617552,27.4626,27.4749,27.438,27.4687,22331.9493
2014-03-03 11:25:00,44.72,44.73,44.65,44.66,27718.550106609808,27.4687,27.4749,27.4257,27.4319,27718.5501
2014-03-03 11:30:00,44.64,44.66,44.61,44.64,37818.42666367411,27.4196,27.4319,27.4011,27.4196,37818.4267
2014-03-03 11:35:00,44.64,44.67,44.62,44.62,18740.882055885984,27.4196,27.438,27.4073,27.4073,18740.8821
2014-03-03 11:40:00,44.61,44.69,44.56,44.56,57232.63382336438,27.4011,27.4503,27.3704,27.3704,57232.6338
2014-03-03 11:45:00,44.56,44.58,44.53,44.57,44439.45685108293,27.3704,27.3827,27.352,27.3766,44439.4569
2014-03-03 11:50:00,44.57,44.57,44.54,44.57,21434.18247110313,27.3766,27.3766,27.3581,27.3766,21434.1825
2014-03-03 11:55:00,44.56,44.56,44.51,44.51,31421.838177533384,27.3704,27.3704,27.3397,27.3397,31421.8382
2014-03-03 12:00:00,44.51,44.54,44.5,44.54,36583.99730669958,27.3397,27.3581,27.3336,27.3581,36583.9973
2014-03-03 12:05:00,44.54,44.56,44.49,44.53,40062.84367635506,27.3581,27.3704,27.3274,27.352,40062.8437
2014-03-03 12:10:00,44.52,44.6,44.47,44.54,192570.979688026,27.3459,27.395,27.3152,27.3581,192570.9797
2014-03-03 12:15:00,44.53,44.58,44.5,44.53,72382.44865896083,27.352,27.3827,27.3336,27.352,72382.4487
2014-03-03 12:20:00,44.53,44.59,44.53,44.59,72045.78610705868,27.352,27.3889,27.352,27.3889,72045.7861
2014-03-03 12:25:00,44.59,44.6,44.55,44.55,34788.46369655482,27.3889,27.395,27.3643,27.3643,34788.4637
2014-03-03 12:30:00,44.56,44.58,44.51,44.56,32544.04668387386,27.3704,27.3827,27.3397,27.3704,32544.0467
2014-03-03 12:35:00,44.56,44.6,44.53,44.54,47581.64066883627,27.3704,27.395,27.352,27.3581,47581.6407
2014-03-03 12:40:00,44.55,44.57,44.52,44.57,40062.84367635506,27.3643,27.3766,27.3459,27.3766,40062.8437
2014-03-03 12:45:00,44.57,44.57,44.53,44.56,39613.96027381888,27.3766,27.3766,27.352,27.3704,39613.9603
2014-03-03 12:50:00,44.56,44.56,44.53,44.53,34676.24284592077,27.3704,27.3704,27.352,27.352,34676.2428
2014-03-03 12:55:00,44.53,44.57,44.51,44.57,48367.1866232746,27.352,27.3766,27.3397,27.3766,48367.1866
2014-03-03 13:00:00,44.56,44.62,44.55,44.6,63517.001458871055,27.3704,27.4073,27.3643,27.395,63517.0015
2014-03-03 13:05:00,44.59,44.59,44.57,44.59,57905.95892716866,27.3889,27.3889,27.3766,27.3889,57905.9589
2014-03-03 13:10:00,44.59,44.62,44.57,44.58,55324.87936258557,27.3889,27.4073,27.3766,27.3827,55324.8794
2014-03-03 13:15:00,44.58,44.63,44.57,44.62,24239.703736954325,27.3827,27.4134,27.3766,27.4073,24239.7037
2014-03-03 13:20:00,44.63,44.65,44.62,44.63,29065.20031421838,27.4134,27.4257,27.4073,27.4134,29065.2003
2014-03-03 13:25:00,44.63,44.65,44.59,44.59,32095.16328133767,27.4134,27.4257,27.3889,27.3889,32095.1633
2014-03-03 13:30:00,44.6,44.61,44.53,44.58,29738.525418022666,27.395,27.4011,27.352,27.3827,29738.5254
2014-03-03 13:35:00,44.59,44.61,44.57,44.58,39501.73942318482,27.3889,27.4011,27.3766,27.3827,39501.7394
2014-03-03 13:40:00,44.59,44.61,44.56,44.58,41633.93558523173,27.3889,27.4011,27.3704,27.3827,41633.9356
2014-03-03 13:45:00,44.58,44.61,44.55,44.56,37818.42666367411,27.3827,27.4011,27.3643,27.3704,37818.4267
2014-03-03 13:50:00,44.56,44.59,44.56,44.58,29850.74626865672,27.3704,27.3889,27.3704,27.3827,29850.7463
2014-03-03 13:55:00,44.59,44.67,44.59,44.62,94265.51453260017,27.3889,27.438,27.3889,27.4073,94265.5145
2014-03-03 14:00:00,44.63,44.64,44.6,44.63,37706.20581304006,27.4134,27.4196,27.395,27.4134,37706.2058
2014-03-03 14:05:00,44.64,44.64,44.57,44.6,40960.61048142744,27.4196,27.4196,27.3766,27.395,40960.6105
2014-03-03 14:10:00,44.6,44.64,44.6,44.64,43878.352597912686,27.395,27.4196,27.395,27.4196,43878.3526
2014-03-03 14:15:00,44.64,44.64,44.58,44.59,21434.18247110313,27.4196,27.4196,27.3827,27.3889,21434.1825
2014-03-03 14:20:00,44.59,44.61,44.57,44.58,41858.37728649983,27.3889,27.4011,27.3766,27.3827,41858.3773
2014-03-03 14:25:00,44.59,44.6,44.54,44.55,37818.42666367411,27.3889,27.395,27.3581,27.3643,37818.4267
2014-03-03 14:30:00,44.55,44.61,44.51,44.6,26708.562450903377,27.3643,27.4011,27.3397,27.395,26708.5625
2014-03-03 14:35:00,44.61,44.64,44.59,44.64,37930.64751430816,27.4011,27.4196,27.3889,27.4196,37930.6475
2014-03-03 14:40:00,44.64,44.7,44.63,44.68,30524.071372461003,27.4196,27.4564,27.4134,27.4441,30524.0714
2014-03-03 14:45:00,44.68,44.77,44.67,44.76,31085.17562563124,27.4441,27.4994,27.438,27.4933,31085.1756
2014-03-03 14:50:00,44.76,44.78,44.73,44.76,34900.68454718887,27.4933,27.5056,27.4749,27.4933,34900.6845
2014-03-03 14:55:00,44.77,44.77,44.72,44.72,21321.961620469083,27.4994,27.4994,27.4687,27.4687,21321.9616
2014-03-03 15:00:00,44.72,44.75,44.7,44.7,36247.33475479744,27.4687,27.4871,27.4564,27.4564,36247.3348
2014-03-03 15:05:00,44.69,44.72,44.65,44.69,52182.69554483223,27.4503,27.4687,27.4257,27.4503,52182.6955
2014-03-03 15:10:00,44.69,44.7,44.56,44.61,47693.86151947032,27.4503,27.4564,27.3704,27.4011,47693.8615
2014-03-03 15:15:00,44.6,44.64,44.57,44.64,34227.35944338458,27.395,27.4196,27.3766,27.4196,34227.3594
2014-03-03 15:20:00,44.63,44.64,44.58,44.63,62843.67635506677,27.4134,27.4196,27.3827,27.4134,62843.6764
2014-03-03 15:25:00,44.63,44.64,44.54,44.61,92806.64347435754,27.4134,27.4196,27.3581,27.4011,92806.6435
2014-03-03 15:30:00,44.61,44.61,44.53,44.56,169229.04275614407,27.4011,27.4011,27.352,27.3704,169229.0428
2014-03-03 15:35:00,44.56,44.58,44.54,44.56,91123.33071484682,27.3704,27.3827,27.3581,27.3704,91123.3307
2014-03-03 15:40:00,44.56,44.64,44.54,44.62,188867.69161710245,27.3704,27.4196,27.3581,27.4073,188867.6916
2014-03-03 15:45:00,44.62,44.67,44.59,44.6,137582.7628773426,27.4073,27.438,27.3889,27.395,137582.7629
2014-03-03 15:50:00,44.61,44.65,44.57,44.59,139714.9590393895,27.4011,27.4257,27.3766,27.3889,139714.959
2014-03-03 15:55:00,44.6,44.64,44.58,44.63,653013.1298395242,27.395,27.4196,27.3827,27.4134,653013.1298
2014-03-04 09:30:00,45.45,45.48,45.3,45.41,134552.79991022332,27.9171,27.9355,27.825,27.8925,134552.7999
2014-03-04 09:35:00,45.4,45.43,45.33,45.33,103243.18258332396,27.8864,27.9048,27.8434,27.8434,103243.1826
2014-03-04 09:40:00,45.35,45.37,45.25,45.32,85624.50903377848,27.8557,27.868,27.7943,27.8373,85624.509
2014-03-04 09:45:00,45.33,45.36,45.28,45.34,71260.24015262035,27.8434,27.8618,27.8127,27.8495,71260.2402
2014-03-04 09:50:00,45.34,45.4,45.31,45.34,94041.07283133206,27.8495,27.8864,27.8311,27.8495,94041.0728
2014-03-04 09:55:00,45.34,45.37,45.29,45.32,77993.49119066322,27.8495,27.868,27.8188,27.8373,77993.4912
2014-03-04 10:00:00,45.33,45.39,45.29,45.29,64302.54741330939,27.8434,27.8802,27.8188,27.8188,64302.5474
2014-03-04 10:05:00,45.29,45.36,45.26,45.35,32431.82583323981,27.8188,27.8618,27.8004,27.8557,32431.8258
2014-03-04 10:10:00,45.34,45.37,45.29,45.36,46234.990461227695,27.8495,27.868,27.8188,27.8618,46234.9905
2014-03-04 10:15:00,45.37,45.38,45.31,45.33,166086.85893839074,27.868,27.8741,27.8311,27.8434,166086.8589
2014-03-04 10:20:00,45.32,45.37,45.3,45.3,57344.85467399842,27.8373,27.868,27.825,27.825,57344.8547
2014-03-04 10:25:00,45.3,45.4,45.3,45.38,47693.86151947032,27.825,27.8864,27.825,27.8741,47693.8615
2014-03-04 10:30:00,45.39,45.42,45.34,45.36,74514.64482100774,27.8802,27.8987,27.8495,27.8618,74514.6448
2014-03-04 10:35:00,45.36,45.36,45.32,45.35,113455.27999102233,27.8618,27.8618,27.8373,27.8557,113455.28
2014-03-04 10:40:00,45.35,45.37,45.31,45.36,99652.11536303443,27.8557,27.868,27.8311,27.8618,99652.1154
2014-03-04 10:45:00,45.36,45.37,45.33,45.34,103692.06598586016,27.8618,27.868,27.8434,27.8495,103692.066
2014-03-04 10:50:00,45.34,45.37,45.33,45.37,42531.70239030412,27.8495,27.868,27.8434,27.868,42531.7024
2014-03-04 10:55:00,45.37,45.37,45.33,45.35,54763.77510941533,27.868,27.868,27.8434,27.8557,54763.7751
2014-03-04 11:00:00,45.35,45.39,45.35,45.38,43653.91089664459,27.8557,27.8802,27.8557,27.8741,43653.9109
2014-03-04 11:05:00,45.37,45.39,45.34,45.35,56447.08786892604,27.868,27.8802,27.8495,27.8557,56447.0879
2014-03-04 11:10:00,45.36,45.41,45.35,45.41,73504.65716530131,27.8618,27.8925,27.8557,27.8925,73504.6572
2014-03-04 11:15:00,45.41,45.46,45.41,45.44,94153.2936819661,27.8925,27.9232,27.8925,27.911,94153.2937
2014-03-04 11:20:00,45.45,45.46,45.44,45.46,38042.8683649422,27.9171,27.9232,27.911,27.9232,38042.8684
2014-03-04 11:25:00,45.46,45.46,45.42,45.45,82145.662664123,27.9232,27.9232,27.8987,27.9171,82145.6627
2014-03-04 11:30:00,45.45,45.46,45.42,45.42,57905.95892716866,27.9171,27.9232,27.8987,27.8987,57905.9589
2014-03-04 11:35:00,45.42,45.46,45.41,45.44,36696.21815733363,27.8987,27.9232,27.8925,27.911,36696.2182
2014-03-04 11:40:00,45.45,45.45,45.38,45.43,24351.92458758837,27.9171,27.9171,27.8741,27.9048,24351.9246
2014-03-04 11:45:00,45.44,45.46,45.42,45.44,26820.783301537424,27.911,27.9232,27.8987,27.911,26820.7833
2014-03-04 11:50:00,45.45,45.46,45.43,45.45,44102.79429918079,27.9171,27.9232,27.9048,27.9171,44102.7943
2014-03-04 11:55:00,45.45,45.46,45.41,45.45,34676.24284592077,27.9171,27.9232,27.8925,27.9171,34676.2428
2014-03-04 12:00:00,45.45,45.46,45.43,45.43,33554.03433958029,27.9171,27.9232,27.9048,27.9048,33554.0343
2014-03-04 12:05:00,45.45,45.46,45.44,45.45,33778.476040848385,27.9171,27.9232,27.911,27.9171,33778.476
2014-03-04 12:10:00,45.45,45.46,45.44,45.46,43878.352597912686,27.9171,27.9232,27.911,27.9232,43878.3526
2014-03-04 12:15:00,45.46,45.49,45.44,45.48,74177.98226910559,27.9232,27.9417,27.911,27.9355,74177.9823
2014-03-04 12:20:00,45.48,45.5,45.42,45.45,73729.0988665694,27.9355,27.9478,27.8987,27.9171,73729.0989
2014-03-04 12:25:00,45.46,45.57,45.46,45.55,31197.396476265287,27.9232,27.9908,27.9232,27.9785,31197.3965
2014-03-04 12:30:00,45.55,45.56,45.45,45.49,69464.70654247559,27.9785,27.9847,27.9171,27.9417,69464.7065
2014-03-04 12:35:00,45.49,45.53,45.46,45.52,35910.67220289529,27.9417,27.9662,27.9232,27.9601,35910.6722
2014-03-04 12:40:00,45.52,45.53,45.47,45.49,24913.02884075861,27.9601,27.9662,27.9294,27.9417,24913.0288
2014-03-04 12:45:00,45.49,45.56,45.49,45.53,37032.880709235775,27.9417,27.9847,27.9417,27.9662,37032.8807
2014-03-04 12:50:00,45.54,45.59,45.53,45.58,25361.9122432948,27.9724,28.0031,27.9662,27.997,25361.9122
2014-03-04 12:55:00,45.58,45.62,45.57,45.62,36920.65985860173,27.997,28.0215,27.9908,28.0215,36920.6599
2014-03-04 13:00:00,45.61,45.62,45.57,45.57,65649.19762091797,28.0154,28.0215,27.9908,27.9908,65649.1976
2014-03-04 13:05:00,45.57,45.62,45.53,45.55,51846.032992930086,27.9908,28.0215,27.9662,27.9785,51846.033
2014-03-04 13:10:00,45.56,45.57,45.53,45.54,58803.72573224104,27.9847,27.9908,27.9662,27.9724,58803.7257
2014-03-04 13:15:00,45.54,45.58,45.53,45.55,81921.22096285489,27.9724,27.997,27.9662,27.9785,81921.221
2014-03-04 13:20:00,45.55,45.56,45.54,45.54,24015.262035686228,27.9785,27.9847,27.9724,27.9724,24015.262
2014-03-04 13:25:00,45.54,45.57,45.53,45.56,46908.31556503198,27.9724,27.9908,27.9662,27.9847,46908.3156
2014-03-04 13:30:00,45.56,45.61,45.56,45.61,55773.76276512176,27.9847,28.0154,27.9847,28.0154,55773.7628
2014-03-04 13:35:00,45.61,45.71,45.6,45.71,79115.6996970037,28.0154,28.0768,28.0092,28.0768,79115.6997
2014-03-04 13:40:00,45.7,45.76,45.7,45.73,95836.60644147682,28.0707,28.1075,28.0707,28.0891,95836.6064
2014-03-04 13:45:00,45.73,45.78,45.62,45.62,62619.234653798674,28.0891,28.1198,28.0215,28.0215,62619.2347
2014-03-04 13:50:00,45.61,45.63,45.54,45.61,61833.68869936034,28.0154,28.0277,27.9724,28.0154,61833.6887
2014-03-04 13:55:00,45.62,45.65,45.61,45.63,44776.119402985074,28.0215,28.04,28.0154,28.0277,44776.1194
2014-03-04 14:00:00,45.63,45.63,45.55,45.58,54539.33340814723,28.0277,28.0277,27.9785,27.997,54539.3334
2014-03-04 14:05:00,45.57,45.61,45.53,45.6,49489.39512961508,27.9908,28.0154,27.9662,28.0092,49489.3951
2014-03-04 14:10:00,45.6,45.62,45.56,45.61,40511.72707889126,28.0092,28.0215,27.9847,28.0154,40511.7271
2014-03-04 14:15:00,45.61,45.63,45.57,45.58,28279.654359780045,28.0154,28.0277,27.9908,27.997,28279.6544
2014-03-04 14:20:00,45.57,45.64,45.57,45.61,35686.2305016272,27.9908,28.0338,27.9908,28.0154,35686.2305
2014-03-04 14:25:00,45.6,45.6,45.51,45.54,42756.14409157221,28.0092,28.0092,27.954,27.9724,42756.1441
2014-03-04 14:30:00,45.54,45.59,45.54,45.56,36808.43900796768,27.9724,28.0031,27.9724,27.9847,36808.439
2014-03-04 14:35:00,45.57,45.57,45.48,45.49,69352.48569184155,27.9908,27.9908,27.9355,27.9417,69352.4857
2014-03-04 14:40:00,45.49,45.5,45.46,45.48,62058.13040062843,27.9417,27.9478,27.9232,27.9355,62058.1304
2014-03-04 14:45:00,45.48,45.48,45.44,45.45,69015.8231399394,27.9355,27.9355,27.911,27.9171,69015.8231
2014-03-04 14:50:00,45.44,45.46,45.44,45.45,94826.6187857704,27.911,27.9232,27.911,27.9171,94826.6188
2014-03-04 14:55:00,45.46,45.49,45.44,45.45,128492.87397598474,27.9232,27.9417,27.911,27.9171,128492.874
2014-03-04 15:00:00,45.45,45.5,45.45,45.46,60374.81764111772,27.9171,27.9478,27.9171,27.9232,60374.8176
2014-03-04 15:05:00,45.47,45.48,45.46,45.47,52182.69554483223,27.9294,27.9355,27.9232,27.9294,52182.6955
2014-03-04 15:10:00,45.47,45.52,45.47,45.52,89440.0179553361,27.9294,27.9601,27.9294,27.9601,89440.018
2014-03-04 15:15:00,45.52,45.59,45.5,45.59,85175.62563124228,27.9601,28.0031,27.9478,28.0031,85175.6256
2014-03-04 15:20:00,45.59,45.65,45.57,45.65,113455.27999102233,28.0031,28.04,27.9908,28.04,113455.28
2014-03-04 15:25:00,45.65,45.65,45.58,45.61,70138.03164627988,28.04,28.04,27.997,28.0154,70138.0316
2014-03-04 15:30:00,45.61,45.63,45.56,45.63,100213.21961620467,28.0154,28.0277,27.9847,28.0277,100213.2196
2014-03-04 15:35:00,45.63,45.66,45.62,45.62,72382.44865896083,28.0277,28.0461,28.0215,28.0215,72382.4487
2014-03-04 15:40:00,45.62,45.69,45.62,45.69,79789.02480080798,28.0215,28.0645,28.0215,28.0645,79789.0248
2014-03-04 15:45:00,45.69,45.7,45.56,45.57,203231.96049826057,28.0645,28.0707,27.9847,27.9908,203231.9605
2014-03-04 15:50:00,45.56,45.6,45.56,45.59,199079.7890248008,27.9847,28.0092,27.9847,28.0031,199079.789
2014-03-04 15:55:00,45.59,45.62,45.55,45.61,514083.716754573,28.0031,28.0215,27.9785,28.0154,514083.7168
2014-03-05 09:30:00,45.57,45.63,45.47,45.58,113904.16339355853,27.9908,28.0277,27.9294,27.997,113904.1634
2014-03-05 09:35:00,45.6,45.79,45.6,45.79,72831.33206149703,28.0092,28.1259,28.0092,28.1259,72831.3321
2014-03-05 09:40:00,45.78,45.95,45.73,45.84,217708.45023005272,28.1198,28.2242,28.0891,28.1567,217708.4502
2014-03-05 09:45:00,45.84,46.08,45.84,46.03,77095.72438559085,28.1567,28.3041,28.1567,28.2734,77095.7244
2014-03-05 09:50:00,46.03,46.28,46.03,46.26,178543.37335877004,28.2734,28.4269,28.2734,28.4146,178543.3734
2014-03-05 09:55:00,46.25,46.32,46.19,46.27,146111.54752553024,28.4085,28.4515,28.3716,28.4208,146111.5475
2014-03-05 10:00:00,46.27,46.4,46.27,46.35,245427.0003366625,28.4208,28.5006,28.4208,28.4699,245427.0003
2014-03-05 10:05:00,46.36,46.44,46.35,46.39,150151.49814835595,28.4761,28.5252,28.4699,28.4945,150151.4981
2014-03-05 10:10:00,46.39,46.39,46.33,46.37,123442.9356974526,28.4945,28.4945,28.4576,28.4822,123442.9357
2014-03-05 10:15:00,46.38,46.4,46.34,46.35,64751.43081584558,28.4883,28.5006,28.4638,28.4699,64751.4308
2014-03-05 10:20:00,46.35,46.45,46.34,46.44,122545.1688923802,28.4699,28.5313,28.4638,28.5252,122545.1689
2014-03-05 10:25:00,46.44,46.48,46.41,46.41,101335.42812254516,28.5252,28.5498,28.5068,28.5068,101335.4281
2014-03-05 10:30:00,46.42,46.53,46.42,46.53,133655.03310515094,28.5129,28.5805,28.5129,28.5805,133655.0331
2014-03-05 10:35:00,46.53,46.59,46.52,46.57,122881.83144428236,28.5805,28.6173,28.5743,28.605,122881.8314
2014-03-05 10:40:00,46.56,46.6,46.54,46.56,117719.67231511614,28.5989,28.6235,28.5866,28.5989,117719.6723
2014-03-05 10:45:00,46.56,46.58,46.48,46.51,77656.82863876107,28.5989,28.6112,28.5498,28.5682,77656.8286
2014-03-05 10:50:00,46.5,46.57,46.5,46.52,102794.29918078778,28.5621,28.605,28.5621,28.5743,102794.2992
2014-03-05 10:55:00,46.52,46.53,46.44,46.44,73504.65716530131,28.5743,28.5805,28.5252,28.5252,73504.6572
2014-03-05 11:00:00,46.44,46.56,46.44,46.54,61945.90954999439,28.5252,28.5989,28.5252,28.5866,61945.9095
2014-03-05 11:05:00,46.55,46.57,46.52,46.52,66995.84782852653,28.5928,28.605,28.5743,28.5743,66995.8478
2014-03-05 11:10:00,46.52,46.52,46.44,46.44,51284.928739759845,28.5743,28.5743,28.5252,28.5252,51284.9287
2014-03-05 11:15:00,46.44,46.5,46.44,46.48,56334.867018292,28.5252,28.5621,28.5252,28.5498,56334.867
2014-03-05 11:20:00,46.49,46.49,46.44,46.44,48928.29087644485,28.5559,28.5559,28.5252,28.5252,48928.2909
2014-03-05 11:25:00,46.44,46.47,46.39,46.41,126585.11951520592,28.5252,28.5436,28.4945,28.5068,126585.1195
2014-03-05 11:30:00,46.41,46.42,46.35,46.38,57457.07552463248,28.5068,28.5129,28.4699,28.4883,57457.0755
2014-03-05 11:35:00,46.38,46.43,46.36,46.43,40623.9479295253,28.4883,28.5191,28.4761,28.5191,40623.9479
2014-03-05 11:40:00,46.43,46.43,46.36,46.37,42643.923240938166,28.5191,28.5191,28.4761,28.4822,42643.9232
2014-03-05 11:45:00,46.36,46.42,46.35,46.4,24015.262035686228,28.4761,28.5129,28.4699,28.5006,24015.262
2014-03-05 11:50:00,46.4,46.46,46.4,46.44,79564.58309953989,28.5006,28.5375,28.5006,28.5252,79564.5831
2014-03-05 11:55:00,46.44,46.45,46.4,46.41,27718.550106609808,28.5252,28.5313,28.5006,28.5068,27718.5501
2014-03-05 12:00:00,46.41,46.44,46.4,46.42,110088.6544720009,28.5068,28.5252,28.5006,28.5129,110088.6545
2014-03-05 12:05:00,46.42,46.43,46.37,46.38,47357.19896756817,28.5129,28.5191,28.4822,28.4883,47357.199
2014-03-05 12:10:00,46.38,46.38,46.33,46.34,24688.587139490515,28.4883,28.4883,28.4576,28.4638,24688.5871
2014-03-05 12:15:00,46.34,46.39,46.34,46.38,17843.1152508136,28.4638,28.4945,28.4638,28.4883,17843.1153
2014-03-05 12:20:00,46.37,46.39,46.35,46.36,19189.76545842217,28.4822,28.4945,28.4699,28.4761,19189.7655
2014-03-05 12:25:00,46.36,46.38,46.36,46.36,23454.15778251599,28.4761,28.4883,28.4761,28.4761,23454.1578
2014-03-05 12:30:00,46.36,46.4,46.35,46.38,26147.458197733136,28.4761,28.5006,28.4699,28.4883,26147.4582
2014-03-05 12:35:00,46.38,46.44,46.37,46.4,40736.16878015935,28.4883,28.5252,28.4822,28.5006,40736.1688
2014-03-05 12:40:00,46.41,46.41,46.34,46.36,37032.880709235775,28.5068,28.5068,28.4638,28.4761,37032.8807
2014-03-05 12:45:00,46.36,46.4,46.35,46.39,38716.19346874649,28.4761,28.5006,28.4699,28.4945,38716.1935
2014-03-05 12:50:00,46.38,46.38,46.31,46.32,75636.85332734822,28.4883,28.4883,28.4453,28.4515,75636.8533
2014-03-05 12:55:00,46.33,46.36,46.32,46.36,225676.13062507013,28.4576,28.4761,28.4515,28.4761,225676.1306
2014-03-05 13:00:00,46.36,46.37,46.34,46.37,26035.23734709909,28.4761,28.4822,28.4638,28.4822,26035.2373
2014-03-05 13:05:00,46.36,46.43,46.36,46.43,42531.70239030412,28.4761,28.5191,28.4761,28.5191,42531.7024
2014-03-05 13:10:00,46.42,46.44,46.39,46.43,35686.2305016272,28.5129,28.5252,28.4945,28.5191,35686.2305
2014-03-05 13:15:00,46.44,46.48,46.44,46.44,32095.16328133767,28.5252,28.5498,28.5252,28.5252,32095.1633
2014-03-05 13:20:00,46.44,46.48,46.44,46.47,27942.9918078779,28.5252,28.5498,28.5252,28.5436,27942.9918
2014-03-05 13:25:00,46.46,46.47,46.43,46.43,26371.89989900124,28.5375,28.5436,28.5191,28.5191,26371.8999
2014-03-05 13:30:00,46.44,46.44,46.39,46.44,25810.795645831,28.5252,28.5252,28.4945,28.5252,25810.7956
2014-03-05 13:35:00,46.43,46.44,46.37,46.39,19750.86971159241,28.5191,28.5252,28.4822,28.4945,19750.8697
2014-03-05 13:40:00,46.38,46.39,46.36,46.38,22556.390977443607,28.4883,28.4945,28.4761,28.4883,22556.391
2014-03-05 13:45:00,46.38,46.39,46.33,46.36,37706.20581304006,28.4883,28.4945,28.4576,28.4761,37706.2058
2014-03-05 13:50:00,46.35,46.37,46.31,46.36,26147.458197733136,28.4699,28.4822,28.4453,28.4761,26147.4582
2014-03-05 13:55:00,46.36,46.37,46.32,46.35,26484.12074963528,28.4761,28.4822,28.4515,28.4699,26484.1207
2014-03-05 14:00:00,46.36,46.59,46.33,46.36,200538.66008304345,28.4761,28.6173,28.4576,28.4761,200538.6601
2014-03-05 14:05:00,46.36,46.36,46.34,46.36,30748.513073729097,28.4761,28.4761,28.4638,28.4761,30748.5131
2014-03-05 14:10:00,46.36,46.36,46.33,46.33,51733.81214229604,28.4761,28.4761,28.4576,28.4576,51733.8121
2014-03-05 14:15:00,46.34,46.35,46.31,46.34,73841.31971720346,28.4638,28.4699,28.4453,28.4638,73841.3197
2014-03-05 14:20:00,46.34,46.37,46.32,46.34,38940.63517001459,28.4638,28.4822,28.4515,28.4638,38940.6352
2014-03-05 14:25:00,46.34,46.4,46.34,46.37,35686.2305016272,28.4638,28.5006,28.4638,28.4822,35686.2305
2014-03-05 14:30:00,46.37,46.38,46.34,46.35,14027.606329255976,28.4822,28.4883,28.4638,28.4699,14027.6063
2014-03-05 14:35:00,46.36,46.4,46.36,46.37,17169.790147009313,28.4761,28.5006,28.4761,28.4822,17169.7901
2014-03-05 14:40:00,46.37,46.41,46.36,46.36,25810.795645831,28.4822,28.5068,28.4761,28.4761,25810.7956
2014-03-05 14:45:00,46.36,46.36,46.33,46.34,40511.72707889126,28.4761,28.4761,28.4576,28.4638,40511.7271
2014-03-05 14:50:00,46.35,46.36,46.34,46.35,22331.94927617552,28.4699,28.4761,28.4638,28.4699,22331.9493
2014-03-05 14:55:00,46.34,46.36,46.33,46.35,73616.87801593536,28.4638,28.4761,28.4576,28.4699,73616.878
2014-03-05 15:00:00,46.35,46.36,46.32,46.36,67444.73123106273,28.4699,28.4761,28.4515,28.4761,67444.7312
2014-03-05 15:05:00,46.36,46.38,46.32,46.35,99203.23196049826,28.4761,28.4883,28.4515,28.4699,99203.232
2014-03-05 15:10:00,46.35,46.36,46.33,46.34,49489.39512961508,28.4699,28.4761,28.4576,28.4638,49489.3951
2014-03-05 15:15:00,46.35,46.35,46.34,46.34,18853.10290652003,28.4699,28.4699,28.4638,28.4638,18853.1029
2014-03-05 15:20:00,46.34,46.36,46.31,46.33,88317.80944899561,28.4638,28.4761,28.4453,28.4576,88317.8094
2014-03-05 15:25:00,46.33,46.36,46.3,46.36,62843.67635506677,28.4576,28.4761,28.4392,28.4761,62843.6764
2014-03-05 15:30:00,46.36,46.37,46.33,46.37,72606.89036022892,28.4761,28.4822,28.4576,28.4822,72606.8904
2014-03-05 15:35:00,46.37,46.37,46.32,46.35,105936.48299854112,28.4822,28.4822,28.4515,28.4699,105936.483
2014-03-05 15:40:00,46.35,46.36,46.31,46.33,62058.13040062843,28.4699,28.4761,28.4453,28.4576,62058.1304
2014-03-05 15:45:00,46.33,46.36,46.31,46.36,153518.1236673774,28.4576,28.4761,28.4453,28.4761,153518.1237
2014-03-05 15:50:00,46.36,46.36,46.34,46.36,226910.55998204465,28.4761,28.4761,28.4638,28.4761,226910.56
2014-03-05 15:55:00,46.36,46.44,46.36,46.43,322859.3872741555,28.4761,28.5252,28.4761,28.5191,322859.3873
2014-03-06 09:30:00,46.68,46.88,46.65,46.85,133879.47480641902,28.6726,28.7955,28.6542,28.777,133879.4748
2014-03-06 09:35:00,46.89,46.91,46.76,46.85,66098.08102345416,28.8016,28.8139,28.7218,28.777,66098.081
2014-03-06 09:40:00,46.85,47.02,46.85,46.92,70025.81079564583,28.777,28.8815,28.777,28.82,70025.8108
2014-03-06 09:45:00,46.93,46.98,46.92,46.93,73841.31971720346,28.8262,28.8569,28.82,28.8262,73841.3197
2014-03-06 09:50:00,46.93,46.94,46.84,46.89,43205.027494108406,28.8262,28.8323,28.7709,28.8016,43205.0275
2014-03-06 09:55:00,46.89,46.98,46.89,46.98,29626.30456738862,28.8016,28.8569,28.8016,28.8569,29626.3046
2014-03-06 10:00:00,46.97,46.98,46.79,46.93,148131.5228369431,28.8507,28.8569,28.7402,28.8262,148131.5228
2014-03-06 10:05:00,46.93,47.01,46.91,46.93,85961.17158568061,28.8262,28.8753,28.8139,28.8262,85961.1716
2014-03-06 10:10:00,46.93,46.93,46.75,46.83,108517.56256312424,28.8262,28.8262,28.7156,28.7648,108517.5626
2014-03-06 10:15:00,46.83,46.87,46.73,46.73,76422.39928178655,28.7648,28.7893,28.7033,28.7033,76422.3993
2014-03-06 10:20:00,46.73,46.76,46.68,46.69,71821.34440579059,28.7033,28.7218,28.6726,28.6788,71821.3444
2014-03-06 10:25:00,46.69,46.81,46.69,46.8,42868.36494220626,28.6788,28.7525,28.6788,28.7463,42868.3649
2014-03-06 10:30:00,46.81,46.84,46.71,46.75,70699.13589945012,28.7525,28.7709,28.691,28.7156,70699.1359
2014-03-06 10:35:00,46.75,46.82,46.75,46.82,34227.35944338458,28.7156,28.7586,28.7156,28.7586,34227.3594
2014-03-06 10:40:00,46.81,46.84,46.79,46.84,16945.348445741216,28.7525,28.7709,28.7402,28.7709,16945.3484
2014-03-06 10:45:00,46.84,46.85,46.74,46.78,17618.673549545503,28.7709,28.777,28.7095,28.734,17618.6735
2014-03-06 10:50:00,46.78,46.82,46.76,46.8,19863.09056222646,28.734,28.7586,28.7218,28.7463,19863.0906
2014-03-06 10:55:00,46.81,46.86,46.79,46.86,47244.97811693412,28.7525,28.7832,28.7402,28.7832,47244.9781
2014-03-06 11:00:00,46.86,46.91,46.86,46.89,47918.30322073841,28.7832,28.8139,28.7832,28.8016,47918.3032
2014-03-06 11:05:00,46.88,46.89,46.85,46.87,17843.1152508136,28.7955,28.8016,28.777,28.7893,17843.1153
2014-03-06 11:10:00,46.87,46.94,46.85,46.93,45000.56110425317,28.7893,28.8323,28.777,28.8262,45000.5611
2014-03-06 11:15:00,46.93,46.93,46.88,46.9,22219.728425541463,28.8262,28.8262,28.7955,28.8077,22219.7284
2014-03-06 11:20:00,46.9,46.92,46.88,46.89,35237.34709909101,28.8077,28.82,28.7955,28.8016,35237.3471
2014-03-06 11:25:00,46.88,46.89,46.85,46.87,36247.33475479744,28.7955,28.8016,28.777,28.7893,36247.3348
2014-03-06 11:30:00,46.88,46.92,46.86,46.92,27381.887554707664,28.7955,28.82,28.7832,28.82,27381.8876
2014-03-06 11:35:00,46.91,46.93,46.87,46.92,35461.78880035911,28.8139,28.8262,28.7893,28.82,35461.7888
2014-03-06 11:40:00,46.93,46.93,46.86,46.86,36247.33475479744,28.8262,28.8262,28.7832,28.7832,36247.3348
2014-03-06 11:45:00,46.85,46.87,46.82,46.83,38379.53091684435,28.777,28.7893,28.7586,28.7648,38379.5309
2014-03-06 11:50:00,46.83,46.87,46.81,46.87,24239.703736954325,28.7648,28.7893,28.7525,28.7893,24239.7037
2014-03-06 11:55:00,46.87,46.93,46.87,46.88,25025.24969139266,28.7893,28.8262,28.7893,28.7955,25025.2497
2014-03-06 12:00:00,46.88,46.91,46.87,46.88,23790.82033441813,28.7955,28.8139,28.7893,28.7955,23790.8203
2014-03-06 12:05:00,46.88,46.92,46.88,46.92,31197.396476265287,28.7955,28.82,28.7955,28.82,31197.3965
2014-03-06 12:10:00,46.92,46.93,46.91,46.93,29626.30456738862,28.82,28.8262,28.8139,28.8262,29626.3046
2014-03-06 12:15:00,46.93,46.93,46.89,46.93,116934.1263606778,28.8262,28.8262,28.8016,28.8262,116934.1264
2014-03-06 12:20:00,46.93,46.94,46.93,46.93,15262.035686230502,28.8262,28.8323,28.8262,28.8262,15262.0357
2014-03-06 12:25:00,46.93,46.93,46.91,46.91,20199.753114128605,28.8262,28.8262,28.8139,28.8139,20199.7531
2014-03-06 12:30:00,46.9,46.93,46.88,46.92,34002.917742116486,28.8077,28.8262,28.7955,28.82,34002.9177
2014-03-06 12:35:00,46.91,46.92,46.87,46.92,19526.42801032432,28.8139,28.82,28.7893,28.82,19526.428
2014-03-06 12:40:00,46.92,46.92,46.89,46.91,14588.710582426214,28.82,28.82,28.8016,28.8139,14588.7106
2014-03-06 12:45:00,46.9,46.92,46.89,46.91,7518.796992481202,28.8077,28.82,28.8016,28.8139,7518.797
2014-03-06 12:50:00,46.92,46.93,46.91,46.92,15149.814835596451,28.82,28.8262,28.8139,28.82,15149.8148
2014-03-06 12:55:00,46.91,46.93,46.88,46.91,14925.373134328358,28.8139,28.8262,28.7955,28.8139,14925.3731
2014-03-06 13:00:00,46.92,46.93,46.89,46.92,31534.05902816743,28.82,28.8262,28.8016,28.82,31534.059
2014-03-06 13:05:00,46.92,46.93,46.89,46.91,33105.1509370441,28.82,28.8262,28.8016,28.8139,33105.1509
2014-03-06 13:10:00,46.91,46.92,46.85,46.87,96397.71069464706,28.8139,28.82,28.777,28.7893,96397.7107
2014-03-06 13:15:00,46.87,46.89,46.85,46.86,50611.60363595556,28.7893,28.8016,28.777,28.7832,50611.6036
2014-03-06 13:20:00,46.86,46.89,46.85,46.87,45112.781954887214,28.7832,28.8016,28.777,28.7893,45112.782
2014-03-06 13:25:00,46.87,46.91,46.85,46.88,32880.709235776005,28.7893,28.8139,28.777,28.7955,32880.7092
2014-03-06 13:30:00,46.87,46.89,46.87,46.87,15598.698238132643,28.7893,28.8016,28.7893,28.7893,15598.6982
2014-03-06 13:35:00,46.88,46.91,46.85,46.88,62058.13040062843,28.7955,28.8139,28.777,28.7955,62058.1304
2014-03-06 13:40:00,46.87,46.9,46.85,46.85,91011.10986421276,28.7893,28.8077,28.777,28.777,91011.1099
2014-03-06 13:45:00,46.85,46.86,46.82,46.83,64414.76826394344,28.777,28.7832,28.7586,28.7648,64414.7683
2014-03-06 13:50:00,46.82,46.85,46.76,46.76,69015.8231399394,28.7586,28.777,28.7218,28.7218,69015.8231
2014-03-06 13:55:00,46.76,46.78,46.73,46.77,81023.45415778251,28.7218,28.734,28.7033,28.7279,81023.4542
2014-03-06 14:00:00,46.76,46.84,46.76,46.83,69128.04399057344,28.7218,28.7709,28.7218,28.7648,69128.044
2014-03-06 14:05:00,46.83,46.86,46.79,46.8,38379.53091684435,28.7648,28.7832,28.7402,28.7463,38379.5309
2014-03-06 14:10:00,46.8,46.83,46.76,46.8,26708.562450903377,28.7463,28.7648,28.7218,28.7463,26708.5625
2014-03-06 14:15:00,46.8,46.8,46.76,46.76,24239.703736954325,28.7463,28.7463,28.7218,28.7218,24239.7037
2014-03-06 14:20:00,46.76,46.82,46.76,46.8,18740.882055885984,28.7218,28.7586,28.7218,28.7463,18740.8821
2014-03-06 14:25:00,46.8,46.84,46.79,46.81,26484.12074963528,28.7463,28.7709,28.7402,28.7525,26484.1207
2014-03-06 14:30:00,46.81,46.81,46.76,46.79,29177.42116485243,28.7525,28.7525,28.7218,28.7402,29177.4212
2014-03-06 14:35:00,46.79,46.81,46.75,46.77,14700.93143306026,28.7402,28.7525,28.7156,28.7279,14700.9314
2014-03-06 14:40:00,46.76,46.83,46.76,46.78,32431.82583323981,28.7218,28.7648,28.7218,28.734,32431.8258
2014-03-06 14:45:00,46.79,46.81,46.76,46.78,46234.990461227695,28.7402,28.7525,28.7218,28.734,46234.9905
2014-03-06 14:50:00,46.77,46.81,46.76,46.76,26035.23734709909,28.7279,28.7525,28.7218,28.7218,26035.2373
2014-03-06 14:55:00,46.76,46.76,46.75,46.75,14588.710582426214,28.7218,28.7218,28.7156,28.7156,14588.7106
2014-03-06 15:00:00,46.76,46.79,46.76,46.76,29850.74626865672,28.7218,28.7402,28.7218,28.7218,29850.7463
2014-03-06 15:05:00,46.77,46.78,46.74,46.75,22107.507574907417,28.7279,28.734,28.7095,28.7156,22107.5076
2014-03-06 15:10:00,46.75,46.76,46.74,46.75,14252.04803052407,28.7156,28.7218,28.7095,28.7156,14252.048
2014-03-06 15:15:00,46.76,46.78,46.75,46.76,38940.63517001459,28.7218,28.734,28.7156,28.7218,38940.6352
2014-03-06 15:20:00,46.76,46.77,46.73,46.73,25025.24969139266,28.7218,28.7279,28.7033,28.7033,25025.2497
2014-03-06 15:25:00,46.74,46.77,46.73,46.76,34115.13859275053,28.7095,28.7279,28.7033,28.7218,34115.1386
2014-03-06 15:30:00,46.77,46.78,46.74,46.77,97519.91920098754,28.7279,28.734,28.7095,28.7279,97519.9192
2014-03-06 15:35:00,46.78,46.82,46.78,46.82,43990.57344854674,28.734,28.7586,28.734,28.7586,43990.5734
2014-03-06 15:40:00,46.82,46.83,46.76,46.76,167994.61339916955,28.7586,28.7648,28.7218,28.7218,167994.6134
2014-03-06 15:45:00,46.76,46.78,46.72,46.73,199304.2307260689,28.7218,28.734,28.6972,28.7033,199304.2307
2014-03-06 15:50:00,46.74,46.74,46.69,46.71,264280.1032431826,28.7095,28.7095,28.6788,28.691,264280.1032
2014-03-06 15:55:00,46.72,46.73,46.65,46.68,424082.59454606666,28.6972,28.7033,28.6542,28.6726,424082.5945
2014-03-07 09:30:00,47.15,47.66,47.09,47.46,227920.5476377511,28.9613,29.2746,28.9245,29.1517,227920.5476
2014-03-07 09:35:00,47.46,47.63,47.39,47.57,180338.9069689148,29.1517,29.2561,29.1087,29.2193,180338.907
2014-03-07 09:40:00,47.58,47.74,47.54,47.56,159914.7121535181,29.2254,29.3237,29.2009,29.2131,159914.7122
2014-03-07 09:45:00,47.58,47.63,47.43,47.43,89440.0179553361,29.2254,29.2561,29.1333,29.1333,89440.018
2014-03-07 09:50:00,47.44,47.48,47.4,47.44,97632.14005162158,29.1394,29.164,29.1149,29.1394,97632.1401
2014-03-07 09:55:00,47.44,47.51,47.42,47.47,85175.62563124228,29.1394,29.1824,29.1272,29.1579,85175.6256
2014-03-07 10:00:00,47.42,47.52,47.39,47.5,126585.11951520592,29.1272,29.1886,29.1087,29.1763,126585.1195
2014-03-07 10:05:00,47.49,47.58,47.45,47.56,61384.80529682415,29.1701,29.2254,29.1456,29.2131,61384.8053
2014-03-07 10:10:00,47.56,47.62,47.53,47.62,84614.52137807204,29.2131,29.25,29.1947,29.25,84614.5214
2014-03-07 10:15:00,47.62,47.7,47.56,47.7,97632.14005162158,29.25,29.2991,29.2131,29.2991,97632.1401
2014-03-07 10:20:00,47.7,47.77,47.69,47.7,90898.88901357872,29.2991,29.3421,29.293,29.2991,90898.889
2014-03-07 10:25:00,47.7,47.71,47.62,47.66,83941.19627426776,29.2991,29.3053,29.25,29.2746,83941.1963
2014-03-07 10:30:00,47.67,47.68,47.63,47.65,68230.27718550107,29.2807,29.2869,29.2561,29.2684,68230.2772
2014-03-07 10:35:00,47.65,47.68,47.63,47.65,85287.84648187633,29.2684,29.2869,29.2561,29.2684,85287.8465
2014-03-07 10:40:00,47.65,47.7,47.63,47.63,66659.1852766244,29.2684,29.2991,29.2561,29.2561,66659.1853
2014-03-07 10:45:00,47.64,47.65,47.55,47.6,135001.6833127595,29.2623,29.2684,29.207,29.2377,135001.6833
2014-03-07 10:50:00,47.59,47.66,47.57,47.57,88205.58859836157,29.2316,29.2746,29.2193,29.2193,88205.5886
2014-03-07 10:55:00,47.57,47.58,47.5,47.5,59477.05083604533,29.2193,29.2254,29.1763,29.1763,59477.0508
2014-03-07 11:00:00,47.5,47.52,47.36,47.39,179216.69846257434,29.1763,29.1886,29.0903,29.1087,179216.6985
2014-03-07 11:05:00,47.38,47.39,47.32,47.34,79789.02480080798,29.1026,29.1087,29.0657,29.078,79789.0248
2014-03-07 11:10:00,47.34,47.34,47.26,47.29,73167.99461339916,29.078,29.078,29.0289,29.0473,73167.9946
2014-03-07 11:15:00,47.29,47.35,47.26,47.34,64414.76826394344,29.0473,29.0842,29.0289,29.078,64414.7683
2014-03-07 11:20:00,47.33,47.39,47.32,47.38,64639.209965211536,29.0719,29.1087,29.0657,29.1026,64639.21
2014-03-07 11:25:00,47.38,47.43,47.37,47.39,76871.28268432274,29.1026,29.1333,29.0964,29.1087,76871.2827
2014-03-07 11:30:00,47.39,47.39,47.31,47.32,49264.95342834698,29.1087,29.1087,29.0596,29.0657,49264.9534
2014-03-07 11:35:00,47.32,47.42,47.32,47.4,40623.9479295253,29.0657,29.1272,29.0657,29.1149,40623.9479
2014-03-07 11:40:00,47.39,47.44,47.38,47.42,31870.72158006957,29.1087,29.1394,29.1026,29.1272,31870.7216
2014-03-07 11:45:00,47.42,47.46,47.39,47.42,36471.776456065534,29.1272,29.1517,29.1087,29.1272,36471.7765
2014-03-07 11:50:00,47.42,47.42,47.36,47.37,48142.7449220065,29.1272,29.1272,29.0903,29.0964,48142.7449
2014-03-07 11:55:00,47.36,47.49,47.36,47.46,54314.891706879134,29.0903,29.1701,29.0903,29.1517,54314.8917
2014-03-07 12:00:00,47.45,47.48,47.42,47.45,45673.886208057454,29.1456,29.164,29.1272,29.1456,45673.8862
2014-03-07 12:05:00,47.45,47.45,47.41,47.42,23005.2743799798,29.1456,29.1456,29.121,29.1272,23005.2744
2014-03-07 12:10:00,47.42,47.44,47.42,47.42,21546.403321737176,29.1272,29.1394,29.1272,29.1272,21546.4033
2014-03-07 12:15:00,47.43,47.44,47.4,47.42,21995.28672427337,29.1333,29.1394,29.1149,29.1272,21995.2867
2014-03-07 12:20:00,47.42,47.5,47.41,47.45,44776.119402985074,29.1272,29.1763,29.121,29.1456,44776.1194
2014-03-07 12:25:00,47.46,47.53,47.46,47.53,84951.18392997418,29.1517,29.1947,29.1517,29.1947,84951.1839
2014-03-07 12:30:00,47.53,47.57,47.45,47.5,45337.22365615532,29.1947,29.2193,29.1456,29.1763,45337.2237
2014-03-07 12:35:00,47.49,47.62,47.47,47.62,55773.76276512176,29.1701,29.25,29.1579,29.25,55773.7628
2014-03-07 12:40:00,47.62,47.64,47.58,47.6,56334.867018292,29.25,29.2623,29.2254,29.2377,56334.867
2014-03-07 12:45:00,47.59,47.61,47.56,47.57,22331.94927617552,29.2316,29.2439,29.2131,29.2193,22331.9493
2014-03-07 12:50:00,47.57,47.59,47.5,47.54,19638.648860958365,29.2193,29.2316,29.1763,29.2009,19638.6489
2014-03-07 12:55:00,47.54,47.55,47.5,47.5,17282.01099764336,29.2009,29.207,29.1763,29.1763,17282.011
2014-03-07 13:00:00,47.5,47.5,47.42,47.44,35012.90539782291,29.1763,29.1763,29.1272,29.1394,35012.9054
2014-03-07 13:05:00,47.44,47.46,47.39,47.43,41746.156435865785,29.1394,29.1517,29.1087,29.1333,41746.1564
2014-03-07 13:10:00,47.43,47.44,47.41,47.41,24688.587139490515,29.1333,29.1394,29.121,29.121,24688.5871
2014-03-07 13:15:00,47.41,47.42,47.35,47.38,57793.73807653462,29.121,29.1272,29.0842,29.1026,57793.7381
2014-03-07 13:20:00,47.37,47.43,47.34,47.42,44327.23600044888,29.0964,29.1333,29.078,29.1272,44327.236
2014-03-07 13:25:00,47.42,47.42,47.36,47.4,91235.55156548086,29.1272,29.1272,29.0903,29.1149,91235.5516
2014-03-07 13:30:00,47.39,47.42,47.38,47.42,26596.34160026933,29.1087,29.1272,29.1026,29.1272,26596.3416
2014-03-07 13:35:00,47.41,47.42,47.33,47.34,115699.69700370327,29.121,29.1272,29.0719,29.078,115699.697
2014-03-07 13:40:00,47.34,47.36,47.28,47.31,60150.37593984962,29.078,29.0903,29.0412,29.0596,60150.3759
2014-03-07 13:45:00,47.32,47.34,47.29,47.3,33217.37178767815,29.0657,29.078,29.0473,29.0534,33217.3718
2014-03-07 13:50:00,47.3,47.3,47.23,47.25,42307.26068903602,29.0534,29.0534,29.0104,29.0227,42307.2607
2014-03-07 13:55:00,47.26,47.33,47.26,47.3,25249.69139266076,29.0289,29.0719,29.0289,29.0534,25249.6914
2014-03-07 14:00:00,47.3,47.34,47.29,47.3,27045.22500280552,29.0534,29.078,29.0473,29.0534,27045.225
2014-03-07 14:05:00,47.3,47.34,47.28,47.28,41633.93558523173,29.0534,29.078,29.0412,29.0412,41633.9356
2014-03-07 14:10:00,47.28,47.35,47.26,47.32,33554.03433958029,29.0412,29.0842,29.0289,29.0657,33554.0343
2014-03-07 14:15:00,47.32,47.33,47.26,47.26,58803.72573224104,29.0657,29.0719,29.0289,29.0289,58803.7257
2014-03-07 14:20:00,47.26,47.26,47.19,47.2,122881.83144428236,29.0289,29.0289,28.9859,28.992,122881.8314
2014-03-07 14:25:00,47.2,47.24,47.19,47.22,35125.12624845696,28.992,29.0166,28.9859,29.0043,35125.1262
2014-03-07 14:30:00,47.22,47.26,47.2,47.26,39389.518572550776,29.0043,29.0289,28.992,29.0289,39389.5186
2014-03-07 14:35:00,47.26,47.26,47.22,47.24,19863.09056222646,29.0289,29.0289,29.0043,29.0166,19863.0906
2014-03-07 14:40:00,47.24,47.25,47.2,47.2,29514.08371675457,29.0166,29.0227,28.992,28.992,29514.0837
2014-03-07 14:45:00,47.2,47.27,47.2,47.26,52743.79979800247,28.992,29.035,28.992,29.0289,52743.7998
2014-03-07 14:50:00,47.25,47.31,47.25,47.27,52631.57894736842,29.0227,29.0596,29.0227,29.035,52631.5789
2014-03-07 14:55:00,47.28,47.32,47.25,47.27,55773.76276512176,29.0412,29.0657,29.0227,29.035,55773.7628
2014-03-07 15:00:00,47.29,47.34,47.27,47.31,45673.886208057454,29.0473,29.078,29.035,29.0596,45673.8862
2014-03-07 15:05:00,47.3,47.32,47.28,47.32,24800.80799012457,29.0534,29.0657,29.0412,29.0657,24800.808
2014-03-07 15:10:00,47.31,47.34,47.29,47.33,62394.79295253057,29.0596,29.078,29.0473,29.0719,62394.793
2014-03-07 15:15:00,47.33,47.36,47.31,47.34,114240.82594546066,29.0719,29.0903,29.0596,29.078,114240.8259
2014-03-07 15:20:00,47.34,47.34,47.32,47.34,55549.32106385366,29.078,29.078,29.0657,29.078,55549.3211
2014-03-07 15:25:00,47.34,47.34,47.32,47.34,49489.39512961508,29.078,29.078,29.0657,29.078,49489.3951
2014-03-07 15:30:00,47.34,47.35,47.26,47.27,113006.39658848614,29.078,29.0842,29.0289,29.035,113006.3966
2014-03-07 15:35:00,47.27,47.28,47.16,47.19,169677.92615868026,29.035,29.0412,28.9674,28.9859,169677.9262
2014-03-07 15:40:00,47.18,47.29,47.18,47.29,76646.84098305464,28.9797,29.0473,28.9797,29.0473,76646.841
2014-03-07 15:45:00,47.29,47.31,47.23,47.26,99988.7779149366,29.0473,29.0596,29.0104,29.0289,99988.7779
2014-03-07 15:50:00,47.26,47.31,47.26,47.3,119964.0893277971,29.0289,29.0596,29.0289,29.0534,119964.0893
2014-03-07 15:55:00,47.3,47.37,47.29,47.35,357872.2926719784,29.0534,29.0964,29.0473,29.0842,357872.2927
2014-03-10 09:30:00,47.88,47.88,47.55,47.71,291325.3282459881,29.4097,29.4097,29.207,29.3053,291325.3282
2014-03-10 09:35:00,47.72,47.89,47.63,47.73,97632.14005162158,29.3114,29.4158,29.2561,29.3176,97632.1401
2014-03-10 09:40:00,47.73,47.74,47.61,47.68,66995.84782852653,29.3176,29.3237,29.2439,29.2869,66995.8478
2014-03-10 09:45:00,47.69,47.82,47.66,47.8,69689.14824374368,29.293,29.3728,29.2746,29.3606,69689.1482
2014-03-10 09:50:00,47.79,47.83,47.73,47.78,60487.038491751766,29.3544,29.379,29.3176,29.3483,60487.0385
2014-03-10 09:55:00,47.78,47.83,47.72,47.78,125126.2484569633,29.3483,29.379,29.3114,29.3483,125126.2485
2014-03-10 10:00:00,47.77,47.78,47.58,47.58,101672.0906744473,29.3421,29.3483,29.2254,29.2254,101672.0907
2014-03-10 10:05:00,47.57,47.57,47.45,47.46,86522.27583885085,29.2193,29.2193,29.1456,29.1517,86522.2758
2014-03-10 10:10:00,47.45,47.47,47.38,47.38,58354.84232970486,29.1456,29.1579,29.1026,29.1026,58354.8423
2014-03-10 10:15:00,47.37,47.43,47.36,47.38,111884.18808214566,29.0964,29.1333,29.0903,29.1026,111884.1881
2014-03-10 10:20:00,47.39,47.45,47.37,47.44,50723.824486589605,29.1087,29.1456,29.0964,29.1394,50723.8245
2014-03-10 10:25:00,47.43,47.5,47.4,47.49,108180.90001122208,29.1333,29.1763,29.1149,29.1701,108180.9
2014-03-10 10:30:00,47.48,47.49,47.37,47.38,66771.40612725844,29.164,29.1701,29.0964,29.1026,66771.4061
2014-03-10 10:35:00,47.38,47.42,47.35,47.36,101110.98642127706,29.1026,29.1272,29.0842,29.0903,101110.9864
2014-03-10 10:40:00,47.36,47.38,47.23,47.32,100774.32386937492,29.0903,29.1026,29.0104,29.0657,100774.3239
2014-03-10 10:45:00,47.32,47.42,47.3,47.38,119178.54337335876,29.0657,29.1272,29.0534,29.1026,119178.5434
2014-03-10 10:50:00,47.37,47.39,47.33,47.35,60823.70104365391,29.0964,29.1087,29.0719,29.0842,60823.701
2014-03-10 10:55:00,47.34,47.38,47.32,47.34,96285.489844013,29.078,29.1026,29.0657,29.078,96285.4898
2014-03-10 11:00:00,47.34,47.34,47.27,47.27,58803.72573224104,29.078,29.078,29.035,29.035,58803.7257
2014-03-10 11:05:00,47.27,47.4,47.26,47.4,69128.04399057344,29.035,29.1149,29.0289,29.1149,69128.044
2014-03-10 11:10:00,47.4,47.45,47.36,47.44,89103.35540343395,29.1149,29.1456,29.0903,29.1394,89103.3554
2014-03-10 11:15:00,47.44,47.5,47.44,47.49,79115.6996970037,29.1394,29.1763,29.1394,29.1701,79115.6997
2014-03-10 11:20:00,47.49,47.56,47.48,47.56,75973.51587925036,29.1701,29.2131,29.164,29.2131,75973.5159
2014-03-10 11:25:00,47.55,47.68,47.55,47.68,146897.09347996858,29.207,29.2869,29.207,29.2869,146897.0935
2014-03-10 11:30:00,47.67,47.72,47.63,47.66,138031.6462798788,29.2807,29.3114,29.2561,29.2746,138031.6463
2014-03-10 11:35:00,47.66,47.72,47.66,47.7,133655.03310515094,29.2746,29.3114,29.2746,29.2991,133655.0331
2014-03-10 11:40:00,47.7,47.76,47.69,47.75,76871.28268432274,29.2991,29.336,29.293,29.3298,76871.2827
2014-03-10 11:45:00,47.75,47.79,47.73,47.75,69689.14824374368,29.3298,29.3544,29.3176,29.3298,69689.1482
2014-03-10 11:50:00,47.75,47.78,47.69,47.75,136797.21692290428,29.3298,29.3483,29.293,29.3298,136797.2169
2014-03-10 11:55:00,47.75,47.79,47.7,47.75,214229.60386039724,29.3298,29.3544,29.2991,29.3298,214229.6039
2014-03-10 12:00:00,47.75,47.76,47.66,47.67,114914.15104926495,29.3298,29.336,29.2746,29.2807,114914.151
2014-03-10 12:05:00,47.67,47.67,47.57,47.66,230613.84805296824,29.2807,29.2807,29.2193,29.2746,230613.8481
2014-03-10 12:10:00,47.66,47.66,47.61,47.65,59813.71338794748,29.2746,29.2746,29.2439,29.2684,59813.7134
2014-03-10 12:15:00,47.65,47.74,47.64,47.72,78105.71204129727,29.2684,29.3237,29.2623,29.3114,78105.712
2014-03-10 12:20:00,47.72,47.75,47.71,47.74,42307.26068903602,29.3114,29.3298,29.3053,29.3237,42307.2607
2014-03-10 12:25:00,47.73,47.75,47.69,47.71,45000.56110425317,29.3176,29.3298,29.293,29.3053,45000.5611
2014-03-10 12:30:00,47.71,47.74,47.71,47.74,25137.470542026706,29.3053,29.3237,29.3053,29.3237,25137.4705
2014-03-10 12:35:00,47.74,47.75,47.7,47.72,28391.87521041409,29.3237,29.3298,29.2991,29.3114,28391.8752
2014-03-10 12:40:00,47.71,47.71,47.67,47.67,21434.18247110313,29.3053,29.3053,29.2807,29.2807,21434.1825
2014-03-10 12:45:00,47.68,47.68,47.65,47.66,22668.611828077657,29.2869,29.2869,29.2684,29.2746,22668.6118
2014-03-10 12:50:00,47.66,47.69,47.66,47.68,21097.519919200982,29.2746,29.293,29.2746,29.2869,21097.5199
2014-03-10 12:55:00,47.69,47.72,47.66,47.68,73167.99461339916,29.293,29.3114,29.2746,29.2869,73167.9946
2014-03-10 13:00:00,47.69,47.76,47.69,47.75,38716.19346874649,29.293,29.336,29.293,29.3298,38716.1935
2014-03-10 13:05:00,47.75,47.83,47.75,47.83,68118.05633486701,29.3298,29.379,29.3298,29.379,68118.0563
2014-03-10 13:10:00,47.83,47.85,47.8,47.81,39950.62282572102,29.379,29.3913,29.3606,29.3667,39950.6228
2014-03-10 13:15:00,47.81,47.83,47.77,47.77,57120.41297273033,29.3667,29.379,29.3421,29.3421,57120.413
2014-03-10 13:20:00,47.78,47.8,47.77,47.77,38940.63517001459,29.3483,29.3606,29.3421,29.3421,38940.6352
2014-03-10 13:25:00,47.77,47.79,47.75,47.79,44551.67770171697,29.3421,29.3544,29.3298,29.3544,44551.6777
2014-03-10 13:30:00,47.79,47.79,47.69,47.69,50387.161934687465,29.3544,29.3544,29.293,29.293,50387.1619
2014-03-10 13:35:00,47.7,47.72,47.67,47.69,32656.26753450791,29.2991,29.3114,29.2807,29.293,32656.2675
2014-03-10 13:40:00,47.69,47.69,47.68,47.69,22219.728425541463,29.293,29.293,29.2869,29.293,22219.7284
2014-03-10 13:45:00,47.68,47.69,47.67,47.68,25474.13309392885,29.2869,29.293,29.2807,29.2869,25474.1331
2014-03-10 13:50:00,47.68,47.72,47.68,47.7,36583.99730669958,29.2869,29.3114,29.2869,29.2991,36583.9973
2014-03-10 13:55:00,47.69,47.7,47.65,47.66,45225.00280552126,29.293,29.2991,29.2684,29.2746,45225.0028
2014-03-10 14:00:00,47.65,47.65,47.59,47.6,34788.46369655482,29.2684,29.2684,29.2316,29.2377,34788.4637
2014-03-10 14:05:00,47.6,47.69,47.6,47.69,54988.21681068342,29.2377,29.293,29.2377,29.293,54988.2168
2014-03-10 14:10:00,47.68,47.7,47.65,47.66,56447.08786892604,29.2869,29.2991,29.2684,29.2746,56447.0879
2014-03-10 14:15:00,47.66,47.66,47.57,47.58,113567.50084165638,29.2746,29.2746,29.2193,29.2254,113567.5008
2014-03-10 14:20:00,47.58,47.62,47.58,47.58,85063.40478060824,29.2254,29.25,29.2254,29.2254,85063.4048
2014-03-10 14:25:00,47.58,47.63,47.58,47.58,71148.0193019863,29.2254,29.2561,29.2254,29.2254,71148.0193
2014-03-10 14:30:00,47.58,47.58,47.55,47.57,49152.73257771294,29.2254,29.2254,29.207,29.2193,49152.7326
2014-03-10 14:35:00,47.57,47.57,47.54,47.55,22780.832678711704,29.2193,29.2193,29.2009,29.207,22780.8327
2014-03-10 14:40:00,47.55,47.56,47.5,47.5,96958.8149478173,29.207,29.2131,29.1763,29.1763,96958.8149
2014-03-10 14:45:00,47.5,47.5,47.47,47.5,87532.26349455728,29.1763,29.1763,29.1579,29.1763,87532.2635
2014-03-10 14:50:00,47.5,47.52,47.5,47.5,89552.23880597015,29.1763,29.1886,29.1763,29.1763,89552.2388
2014-03-10 14:55:00,47.5,47.54,47.5,47.53,39277.29772191673,29.1763,29.2009,29.1763,29.1947,39277.2977
2014-03-10 15:00:00,47.52,47.55,47.49,47.49,77095.72438559085,29.1886,29.207,29.1701,29.1701,77095.7244
2014-03-10 15:05:00,47.5,47.51,47.48,47.51,64975.87251711368,29.1763,29.1824,29.164,29.1824,64975.8725
2014-03-10 15:10:00,47.51,47.51,47.46,47.47,48030.524071372456,29.1824,29.1824,29.1517,29.1579,48030.5241
2014-03-10 15:15:00,47.47,47.53,47.47,47.51,62058.13040062843,29.1579,29.1947,29.1579,29.1824,62058.1304
2014-03-10 15:20:00,47.52,47.52,47.48,47.49,94153.2936819661,29.1886,29.1886,29.164,29.1701,94153.2937
2014-03-10 15:25:00,47.5,47.51,47.47,47.51,82818.98776792728,29.1763,29.1824,29.1579,29.1824,82818.9878
2014-03-10 15:30:00,47.5,47.53,47.5,47.52,112333.07148468184,29.1763,29.1947,29.1763,29.1886,112333.0715
2014-03-10 15:35:00,47.53,47.57,47.52,47.56,101447.6489731792,29.1947,29.2193,29.1886,29.2131,101447.649
2014-03-10 15:40:00,47.57,47.58,47.55,47.57,111771.9672315116,29.2193,29.2254,29.207,29.2193,111771.9672
2014-03-10 15:45:00,47.56,47.59,47.54,47.57,240601.50375939847,29.2131,29.2316,29.2009,29.2193,240601.5038
2014-03-10 15:50:00,47.58,47.63,47.58,47.58,207384.1319717204,29.2254,29.2561,29.2254,29.2254,207384.132
2014-03-10 15:55:00,47.58,47.58,47.52,47.56,425092.58220177307,29.2254,29.2254,29.1886,29.2131,425092.5822
2014-03-11 09:30:00,47.71,47.72,47.5,47.58,112557.51318594994,29.3053,29.3114,29.1763,29.2254,112557.5132
2014-03-11 09:35:00,47.6,47.66,47.57,47.61,117495.23061384803,29.2377,29.2746,29.2193,29.2439,117495.2306
2014-03-11 09:40:00,47.6,47.69,47.59,47.68,68342.4980361351,29.2377,29.293,29.2316,29.2869,68342.498
2014-03-11 09:45:00,47.67,47.68,47.58,47.62,84726.74222870609,29.2807,29.2869,29.2254,29.25,84726.7422
2014-03-11 09:50:00,47.61,47.62,47.51,47.54,56559.30871956009,29.2439,29.25,29.1824,29.2009,56559.3087
2014-03-11 09:55:00,47.55,47.58,47.47,47.5,54875.995960049375,29.207,29.2254,29.1579,29.1763,54875.996
2014-03-11 10:00:00,47.5,47.55,47.44,47.49,91572.214117383,29.1763,29.207,29.1394,29.1701,91572.2141
2014-03-11 10:05:00,47.49,47.5,47.42,47.5,74739.08652227583,29.1701,29.1763,29.1272,29.1763,74739.0865
2014-03-11 10:10:00,47.5,47.55,47.45,47.54,60935.92189428795,29.1763,29.207,29.1456,29.2009,60935.9219
2014-03-11 10:15:00,47.54,47.62,47.53,47.57,98754.34855796206,29.2009,29.25,29.1947,29.2193,98754.3486
2014-03-11 10:20:00,47.57,47.6,47.54,47.56,131971.7203456402,29.2193,29.2377,29.2009,29.2131,131971.7203
2014-03-11 10:25:00,47.56,47.58,47.53,47.57,53978.229154976994,29.2131,29.2254,29.1947,29.2193,53978.2292
2014-03-11 10:30:00,47.58,47.59,47.54,47.58,72158.00695769273,29.2254,29.2316,29.2009,29.2254,72158.007
2014-03-11 10:35:00,47.58,47.66,47.58,47.61,56110.4253170239,29.2254,29.2746,29.2254,29.2439,56110.4253
2014-03-11 10:40:00,47.61,47.61,47.55,47.55,46010.5487599596,29.2439,29.2439,29.207,29.207,46010.5488
2014-03-11 10:45:00,47.56,47.6,47.56,47.6,45561.66535742341,29.2131,29.2377,29.2131,29.2377,45561.6654
2014-03-11 10:50:00,47.6,47.67,47.6,47.63,59701.49253731343,29.2377,29.2807,29.2377,29.2561,59701.4925
2014-03-11 10:55:00,47.63,47.65,47.61,47.62,70811.35675008416,29.2561,29.2684,29.2439,29.25,70811.3568
2014-03-11 11:00:00,47.63,47.66,47.61,47.63,38379.53091684435,29.2561,29.2746,29.2439,29.2561,38379.5309
2014-03-11 11:05:00,47.62,47.65,47.58,47.6,43653.91089664459,29.25,29.2684,29.2254,29.2377,43653.9109
2014-03-11 11:10:00,47.6,47.61,47.58,47.58,31534.05902816743,29.2377,29.2439,29.2254,29.2254,31534.059
2014-03-11 11:15:00,47.59,47.59,47.5,47.5,46122.76961059365,29.2316,29.2316,29.1763,29.1763,46122.7696
2014-03-11 11:20:00,47.5,47.53,47.46,47.53,65873.63932218606,29.1763,29.1947,29.1517,29.1947,65873.6393
2014-03-11 11:25:00,47.53,47.53,47.49,47.49,45898.32790932555,29.1947,29.1947,29.1701,29.1701,45898.3279
2014-03-11 11:30:00,47.48,47.53,47.47,47.53,73392.43631466725,29.164,29.1947,29.1579,29.1947,73392.4363
2014-03-11 11:35:00,47.53,47.56,47.5,47.5,51846.032992930086,29.1947,29.2131,29.1763,29.1763,51846.033
2014-03-11 11:40:00,47.5,47.5,47.39,47.42,113006.39658848614,29.1763,29.1763,29.1087,29.1272,113006.3966
2014-03-11 11:45:00,47.41,47.49,47.41,47.46,56671.529570194136,29.121,29.1701,29.121,29.1517,56671.5296
2014-03-11 11:50:00,47.45,47.49,47.42,47.46,32768.48838514196,29.1456,29.1701,29.1272,29.1517,32768.4884
2014-03-11 11:55:00,47.45,47.45,47.37,47.38,51397.14959039389,29.1456,29.1456,29.0964,29.1026,51397.1496
2014-03-11 12:00:00,47.38,47.38,47.31,47.34,48703.84917517674,29.1026,29.1026,29.0596,29.078,48703.8492
2014-03-11 12:05:00,47.34,47.35,47.22,47.23,179553.36101447648,29.078,29.0842,29.0043,29.0104,179553.361
2014-03-11 12:10:00,47.23,47.24,47.15,47.24,129951.74503422737,29.0104,29.0166,28.9613,29.0166,129951.745
2014-03-11 12:15:00,47.24,47.24,47.12,47.16,90674.44731231064,29.0166,29.0166,28.9429,28.9674,90674.4473
2014-03-11 12:20:00,47.15,47.2,47.12,47.2,28055.21265851195,28.9613,28.992,28.9429,28.992,28055.2127
2014-03-11 12:25:00,47.19,47.23,47.17,47.23,27269.666704073614,28.9859,29.0104,28.9736,29.0104,27269.6667
2014-03-11 12:30:00,47.22,47.24,47.21,47.23,21209.74076983504,29.0043,29.0166,28.9982,29.0104,21209.7408
2014-03-11 12:35:00,47.22,47.24,47.2,47.22,25586.3539445629,29.0043,29.0166,28.992,29.0043,25586.3539
2014-03-11 12:40:00,47.21,47.23,47.19,47.22,16047.581640668835,28.9982,29.0104,28.9859,29.0043,16047.5816
2014-03-11 12:45:00,47.21,47.24,47.2,47.24,23678.599483784084,28.9982,29.0166,28.992,29.0166,23678.5995
2014-03-11 12:50:00,47.24,47.24,47.21,47.24,26820.783301537424,29.0166,29.0166,28.9982,29.0166,26820.7833
2014-03-11 12:55:00,47.24,47.24,47.2,47.21,22780.832678711704,29.0166,29.0166,28.992,28.9982,22780.8327
2014-03-11 13:00:00,47.21,47.24,47.19,47.24,50723.824486589605,28.9982,29.0166,28.9859,29.0166,50723.8245
2014-03-11 13:05:00,47.23,47.24,47.17,47.21,43092.80664347435,29.0104,29.0166,28.9736,28.9982,43092.8066
2014-03-11 13:10:00,47.21,47.26,47.19,47.26,23790.82033441813,28.9982,29.0289,28.9859,29.0289,23790.8203
2014-03-11 13:15:00,47.26,47.26,47.21,47.22,12456.514420379306,29.0289,29.0289,28.9982,29.0043,12456.5144
2014-03-11 13:20:00,47.22,47.24,47.17,47.17,28728.53776231624,29.0043,29.0166,28.9736,28.9736,28728.5378
2014-03-11 13:25:00,47.17,47.19,47.12,47.13,47581.64066883627,28.9736,28.9859,28.9429,28.949,47581.6407
2014-03-11 13:30:00,47.12,47.17,47.1,47.17,19414.207159690268,28.9429,28.9736,28.9306,28.9736,19414.2072
2014-03-11 13:35:00,47.17,47.24,47.17,47.21,37369.54326113792,28.9736,29.0166,28.9736,28.9982,37369.5433
2014-03-11 13:40:00,47.22,47.26,47.22,47.25,28055.21265851195,29.0043,29.0289,29.0043,29.0227,28055.2127
2014-03-11 13:45:00,47.24,47.29,47.23,47.28,54314.891706879134,29.0166,29.0473,29.0104,29.0412,54314.8917
2014-03-11 13:50:00,47.28,47.3,47.26,47.29,46010.5487599596,29.0412,29.0534,29.0289,29.0473,46010.5488
2014-03-11 13:55:00,47.29,47.29,47.23,47.26,31758.500729435527,29.0473,29.0473,29.0104,29.0289,31758.5007
2014-03-11 14:00:00,47.26,47.27,47.22,47.23,46683.87386376388,29.0289,29.035,29.0043,29.0104,46683.8739
2014-03-11 14:05:00,47.23,47.26,47.22,47.23,56895.97127146224,29.0104,29.0289,29.0043,29.0104,56895.9713
2014-03-11 14:10:00,47.24,47.28,47.23,47.24,30524.071372461003,29.0166,29.0412,29.0104,29.0166,30524.0714
2014-03-11 14:15:00,47.23,47.24,47.21,47.24,80911.23330714846,29.0104,29.0166,28.9982,29.0166,80911.2333
2014-03-11 14:20:00,47.24,47.24,47.18,47.21,21321.961620469083,29.0166,29.0166,28.9797,28.9982,21321.9616
2014-03-11 14:25:00,47.21,47.25,47.19,47.21,19863.09056222646,28.9982,29.0227,28.9859,28.9982,19863.0906
2014-03-11 14:30:00,47.21,47.22,47.15,47.17,37257.32241050387,28.9982,29.0043,28.9613,28.9736,37257.3224
2014-03-11 14:35:00,47.17,47.18,47.16,47.17,22780.832678711704,28.9736,28.9797,28.9674,28.9736,22780.8327
2014-03-11 14:40:00,47.17,47.18,47.14,47.17,33554.03433958029,28.9736,28.9797,28.9552,28.9736,33554.0343
2014-03-11 14:45:00,47.17,47.24,47.16,47.22,20760.85736729884,28.9736,29.0166,28.9674,29.0043,20760.8574
2014-03-11 14:50:00,47.22,47.26,47.2,47.21,76085.7367298844,29.0043,29.0289,28.992,28.9982,76085.7367
2014-03-11 14:55:00,47.22,47.23,47.17,47.17,38267.3100662103,29.0043,29.0104,28.9736,28.9736,38267.3101
2014-03-11 15:00:00,47.17,47.17,47.09,47.14,132757.26630007854,28.9736,28.9736,28.9245,28.9552,132757.2663
2014-03-11 15:05:00,47.14,47.15,47.08,47.12,84614.52137807204,28.9552,28.9613,28.9183,28.9429,84614.5214
2014-03-11 15:10:00,47.12,47.13,47.05,47.06,55212.65851195152,28.9429,28.949,28.8999,28.906,55212.6585
2014-03-11 15:15:00,47.05,47.16,47.05,47.12,38716.19346874649,28.8999,28.9674,28.8999,28.9429,38716.1935
2014-03-11 15:20:00,47.12,47.24,47.1,47.2,50162.72023341936,28.9429,29.0166,28.9306,28.992,50162.7202
2014-03-11 15:25:00,47.19,47.19,47.15,47.17,55661.54191448771,28.9859,28.9859,28.9613,28.9736,55661.5419
2014-03-11 15:30:00,47.17,47.29,47.15,47.27,118729.65997082255,28.9736,29.0473,28.9613,29.035,118729.66
2014-03-11 15:35:00,47.27,47.32,47.23,47.26,126360.67781393784,29.035,29.0657,29.0104,29.0289,126360.6778
2014-03-11 15:40:00,47.26,47.27,47.2,47.21,60038.15508921557,29.0289,29.035,28.992,28.9982,60038.1551
2014-03-11 15:45:00,47.22,47.24,47.15,47.17,131522.83694310402,29.0043,29.0166,28.9613,28.9736,131522.8369
2014-03-11 15:50:00,47.17,47.22,47.17,47.18,156884.7491863988,28.9736,29.0043,28.9736,28.9797,156884.7492
2014-03-11 15:55:00,47.18,47.23,47.17,47.21,238805.97014925373,28.9797,29.0104,28.9736,28.9982,238805.9701
2014-03-12 09:30:00,46.85,46.93,46.6,46.68,172371.2265738974,28.777,28.8262,28.6235,28.6726,172371.2266
2014-03-12 09:35:00,46.68,46.78,46.66,46.77,180563.34867018287,28.6726,28.734,28.6603,28.7279,180563.3487
2014-03-12 09:40:00,46.76,46.78,46.51,46.59,126248.45696330378,28.7218,28.734,28.5682,28.6173,126248.457
2014-03-12 09:45:00,46.6,46.6,46.48,46.57,52631.57894736842,28.6235,28.6235,28.5498,28.605,52631.5789
2014-03-12 09:50:00,46.57,46.63,46.48,46.61,63404.78060823701,28.605,28.6419,28.5498,28.6296,63404.7806
2014-03-12 09:55:00,46.62,46.66,46.56,46.6,51621.59129166199,28.6358,28.6603,28.5989,28.6235,51621.5913
2014-03-12 10:00:00,46.6,46.63,46.56,46.59,97071.03579845135,28.6235,28.6419,28.5989,28.6173,97071.0358
2014-03-12 10:05:00,46.59,46.66,46.54,46.66,62394.79295253057,28.6173,28.6603,28.5866,28.6603,62394.793
2014-03-12 10:10:00,46.66,46.81,46.66,46.76,76983.50353495679,28.6603,28.7525,28.6603,28.7218,76983.5035
2014-03-12 10:15:00,46.76,46.78,46.68,46.68,54090.45000561104,28.7218,28.734,28.6726,28.6726,54090.45
2014-03-12 10:20:00,46.69,46.76,46.69,46.76,45337.22365615532,28.6788,28.7218,28.6788,28.7218,45337.2237
2014-03-12 10:25:00,46.76,46.78,46.73,46.75,58018.17977780271,28.7218,28.734,28.7033,28.7156,58018.1798
2014-03-12 10:30:00,46.75,46.9,46.74,46.89,71372.4610032544,28.7156,28.8077,28.7095,28.8016,71372.461
2014-03-12 10:35:00,46.88,46.88,46.75,46.76,40511.72707889126,28.7955,28.7955,28.7156,28.7218,40511.7271
2014-03-12 10:40:00,46.76,46.76,46.75,46.76,32544.04668387386,28.7218,28.7218,28.7156,28.7218,32544.0467
2014-03-12 10:45:00,46.76,46.78,46.69,46.74,53866.00830434294,28.7218,28.734,28.6788,28.7095,53866.0083
2014-03-12 10:50:00,46.74,46.82,46.7,46.81,44327.23600044888,28.7095,28.7586,28.6849,28.7525,44327.236
2014-03-12 10:55:00,46.81,46.84,46.76,46.79,123555.15654808664,28.7525,28.7709,28.7218,28.7402,123555.1565
2014-03-12 11:00:00,46.8,46.8,46.76,46.77,61609.24699809224,28.7463,28.7463,28.7218,28.7279,61609.247
2014-03-12 11:05:00,46.76,46.81,46.76,46.76,70811.35675008416,28.7218,28.7525,28.7218,28.7218,70811.3568
2014-03-12 11:10:00,46.76,46.79,46.76,46.78,58354.84232970486,28.7218,28.7402,28.7218,28.734,58354.8423
2014-03-12 11:15:00,46.78,46.82,46.78,46.79,63517.001458871055,28.734,28.7586,28.734,28.7402,63517.0015
2014-03-12 11:20:00,46.79,46.88,46.79,46.88,62955.897205700814,28.7402,28.7955,28.7402,28.7955,62955.8972
2014-03-12 11:25:00,46.88,46.88,46.84,46.85,104589.83279093256,28.7955,28.7955,28.7709,28.777,104589.8328
2014-03-12 11:30:00,46.85,46.86,46.83,46.85,50162.72023341936,28.777,28.7832,28.7648,28.777,50162.7202
2014-03-12 11:35:00,46.85,46.85,46.8,46.82,44776.119402985074,28.777,28.777,28.7463,28.7586,44776.1194
2014-03-12 11:40:00,46.82,46.88,46.81,46.88,78105.71204129727,28.7586,28.7955,28.7525,28.7955,78105.712
2014-03-12 11:45:00,46.87,46.87,46.81,46.82,36696.21815733363,28.7893,28.7893,28.7525,28.7586,36696.2182
2014-03-12 11:50:00,46.82,46.82,46.76,46.8,59925.934238581525,28.7586,28.7586,28.7218,28.7463,59925.9342
2014-03-12 11:55:00,46.8,46.8,46.74,46.76,84165.63797553585,28.7463,28.7463,28.7095,28.7218,84165.638
2014-03-12 12:00:00,46.76,46.76,46.74,46.76,62058.13040062843,28.7218,28.7218,28.7095,28.7218,62058.1304
2014-03-12 12:05:00,46.76,46.78,46.74,46.76,59252.60913477724,28.7218,28.734,28.7095,28.7218,59252.6091
2014-03-12 12:10:00,46.76,46.76,46.7,46.71,42531.70239030412,28.7218,28.7218,28.6849,28.691,42531.7024
2014-03-12 12:15:00,46.72,46.73,46.69,46.72,42531.70239030412,28.6972,28.7033,28.6788,28.6972,42531.7024
2014-03-12 12:20:00,46.73,46.76,46.71,46.75,38491.7517674784,28.7033,28.7218,28.691,28.7156,38491.7518
2014-03-12 12:25:00,46.74,46.75,46.68,46.72,36920.65985860173,28.7095,28.7156,28.6726,28.6972,36920.6599
2014-03-12 12:30:00,46.72,46.76,46.71,46.75,37032.880709235775,28.6972,28.7218,28.691,28.7156,37032.8807
2014-03-12 12:35:00,46.75,46.76,46.72,46.73,33105.1509370441,28.7156,28.7218,28.6972,28.7033,33105.1509
2014-03-12 12:40:00,46.73,46.85,46.72,46.84,37593.984962406015,28.7033,28.777,28.6972,28.7709,37593.985
2014-03-12 12:45:00,46.85,46.86,46.83,46.83,40736.16878015935,28.777,28.7832,28.7648,28.7648,40736.1688
2014-03-12 12:50:00,46.84,46.88,46.83,46.87,14476.489731792166,28.7709,28.7955,28.7648,28.7893,14476.4897
2014-03-12 12:55:00,46.87,46.94,46.86,46.94,72606.89036022892,28.7893,28.8323,28.7832,28.8323,72606.8904
2014-03-12 13:00:00,46.93,46.93,46.88,46.93,19750.86971159241,28.8262,28.8262,28.7955,28.8262,19750.8697
2014-03-12 13:05:00,46.93,46.93,46.88,46.88,16047.581640668835,28.8262,28.8262,28.7955,28.7955,16047.5816
2014-03-12 13:10:00,46.87,46.88,46.79,46.79,14252.04803052407,28.7893,28.7955,28.7402,28.7402,14252.048
2014-03-12 13:15:00,46.8,46.83,46.8,46.81,23341.93693188194,28.7463,28.7648,28.7463,28.7525,23341.9369
2014-03-12 13:20:00,46.8,46.82,46.76,46.76,24239.703736954325,28.7463,28.7586,28.7218,28.7218,24239.7037
2014-03-12 13:25:00,46.76,46.83,46.76,46.82,18291.99865334979,28.7218,28.7648,28.7218,28.7586,18291.9987
2014-03-12 13:30:00,46.81,46.86,46.81,46.83,17506.452698911457,28.7525,28.7832,28.7525,28.7648,17506.4527
2014-03-12 13:35:00,46.82,46.88,46.79,46.85,18404.21950398384,28.7586,28.7955,28.7402,28.777,18404.2195
2014-03-12 13:40:00,46.85,46.87,46.82,46.85,88654.47200089776,28.777,28.7893,28.7586,28.777,88654.472
2014-03-12 13:45:00,46.85,46.87,46.84,46.84,29401.86286612052,28.777,28.7893,28.7709,28.7709,29401.8629
2014-03-12 13:50:00,46.84,46.85,46.78,46.78,6621.03018740882,28.7709,28.777,28.734,28.734,6621.0302
2014-03-12 13:55:00,46.78,46.84,46.78,46.83,34115.13859275053,28.734,28.7709,28.734,28.7648,34115.1386
2014-03-12 14:00:00,46.83,46.86,46.82,46.86,14700.93143306026,28.7648,28.7832,28.7586,28.7832,14700.9314
2014-03-12 14:05:00,46.86,46.88,46.81,46.81,23790.82033441813,28.7832,28.7955,28.7525,28.7525,23790.8203
2014-03-12 14:10:00,46.82,46.84,46.76,46.79,30075.18796992481,28.7586,28.7709,28.7218,28.7402,30075.188
2014-03-12 14:15:00,46.78,46.82,46.78,46.82,12905.397822915496,28.734,28.7586,28.734,28.7586,12905.3978
2014-03-12 14:20:00,46.83,46.85,46.79,46.8,53192.68320053866,28.7648,28.777,28.7402,28.7463,53192.6832
2014-03-12 14:25:00,46.81,46.82,46.78,46.79,28728.53776231624,28.7525,28.7586,28.734,28.7402,28728.5378
2014-03-12 14:30:00,46.8,46.81,46.75,46.77,14027.606329255976,28.7463,28.7525,28.7156,28.7279,14027.6063
2014-03-12 14:35:00,46.77,46.78,46.74,46.76,26371.89989900124,28.7279,28.734,28.7095,28.7218,26371.8999
2014-03-12 14:40:00,46.76,46.79,46.75,46.76,24913.02884075861,28.7218,28.7402,28.7156,28.7218,24913.0288
2014-03-12 14:45:00,46.76,46.81,46.76,46.79,30860.733924363147,28.7218,28.7525,28.7218,28.7402,30860.7339
2014-03-12 14:50:00,46.78,46.78,46.76,46.77,21209.74076983504,28.734,28.734,28.7218,28.7279,21209.7408
2014-03-12 14:55:00,46.76,46.77,46.73,46.73,22893.05352934575,28.7218,28.7279,28.7033,28.7033,22893.0535
2014-03-12 15:00:00,46.73,46.76,46.73,46.76,26259.679048367187,28.7033,28.7218,28.7033,28.7218,26259.679
2014-03-12 15:05:00,46.76,46.76,46.73,46.74,22219.728425541463,28.7218,28.7218,28.7033,28.7095,22219.7284
2014-03-12 15:10:00,46.73,46.76,46.7,46.7,30075.18796992481,28.7033,28.7218,28.6849,28.6849,30075.188
2014-03-12 15:15:00,46.7,46.71,46.66,46.68,56671.529570194136,28.6849,28.691,28.6603,28.6726,56671.5296
2014-03-12 15:20:00,46.69,46.76,46.68,46.72,116373.02210750755,28.6788,28.7218,28.6726,28.6972,116373.0221
2014-03-12 15:25:00,46.71,46.72,46.68,46.7,41970.59813713388,28.691,28.6972,28.6726,28.6849,41970.5981
2014-03-12 15:30:00,46.7,46.75,46.7,46.74,37930.64751430816,28.6849,28.7156,28.6849,28.7095,37930.6475
2014-03-12 15:35:00,46.74,46.76,46.68,46.76,79452.36224890585,28.7095,28.7218,28.6726,28.7218,79452.3622
2014-03-12 15:40:00,46.76,46.84,46.76,46.84,86073.39243631467,28.7218,28.7709,28.7218,28.7709,86073.3924
2014-03-12 15:45:00,46.84,46.92,46.82,46.91,121535.18123667376,28.7709,28.82,28.7586,28.8139,121535.1812
2014-03-12 15:50:00,46.92,46.95,46.91,46.93,183368.8699360341,28.82,28.8385,28.8139,28.8262,183368.8699
2014-03-12 15:55:00,46.93,46.95,46.87,46.94,251599.1471215352,28.8262,28.8385,28.7893,28.8323,251599.1471
2014-03-13 09:30:00,47.14,47.3,47.03,47.03,86073.39243631467,28.9552,29.0534,28.8876,28.8876,86073.3924
2014-03-13 09:35:00,47.06,47.29,47.02,47.2,61721.46784872629,28.906,29.0473,28.8815,28.992,61721.4678
2014-03-13 09:40:00,47.2,47.24,47.14,47.17,36247.33475479744,28.992,29.0166,28.9552,28.9736,36247.3348
2014-03-13 09:45:00,47.17,47.2,47.11,47.17,26484.12074963528,28.9736,28.992,28.9367,28.9736,26484.1207
2014-03-13 09:50:00,47.16,47.19,47.01,47.01,102906.52003142184,28.9674,28.9859,28.8753,28.8753,102906.52
2014-03-13 09:55:00,47.01,47.13,47.0,47.1,17057.569296375266,28.8753,28.949,28.8692,28.9306,17057.5693
2014-03-13 10:00:00,47.11,47.15,47.05,47.1,44327.23600044888,28.9367,28.9613,28.8999,28.9306,44327.236
2014-03-13 10:05:00,47.12,47.17,47.09,47.14,47132.75726630008,28.9429,28.9736,28.9245,28.9552,47132.7573
2014-03-13 10:10:00,47.15,47.15,47.04,47.07,35237.34709909101,28.9613,28.9613,28.8937,28.9122,35237.3471
2014-03-13 10:15:00,47.07,47.13,47.04,47.09,41633.93558523173,28.9122,28.949,28.8937,28.9245,41633.9356
2014-03-13 10:20:00,47.09,47.13,47.07,47.07,34676.24284592077,28.9245,28.949,28.9122,28.9122,34676.2428
2014-03-13 10:25:00,47.08,47.08,47.0,47.03,34564.02199528672,28.9183,28.9183,28.8692,28.8876,34564.022
2014-03-13 10:30:00,47.03,47.08,46.98,46.99,26259.679048367187,28.8876,28.9183,28.8569,28.863,26259.679
2014-03-13 10:35:00,46.99,46.99,46.9,46.94,31309.617326899337,28.863,28.863,28.8077,28.8323,31309.6173
2014-03-13 10:40:00,46.95,46.95,46.83,46.85,22556.390977443607,28.8385,28.8385,28.7648,28.777,22556.391
2014-03-13 10:45:00,46.85,46.85,46.76,46.76,32656.26753450791,28.777,28.777,28.7218,28.7218,32656.2675
2014-03-13 10:50:00,46.76,46.85,46.76,46.81,20424.1948153967,28.7218,28.777,28.7218,28.7525,20424.1948
2014-03-13 10:55:00,46.81,46.84,46.76,46.77,26035.23734709909,28.7525,28.7709,28.7218,28.7279,26035.2373
2014-03-13 11:00:00,46.77,46.82,46.75,46.79,64302.54741330939,28.7279,28.7586,28.7156,28.7402,64302.5474
2014-03-13 11:05:00,46.8,46.85,46.77,46.83,33778.476040848385,28.7463,28.777,28.7279,28.7648,33778.476
2014-03-13 11:10:00,46.84,46.86,46.8,46.83,68679.16058803725,28.7709,28.7832,28.7463,28.7648,68679.1606
2014-03-13 11:15:00,46.84,46.95,46.83,46.93,56222.64616765795,28.7709,28.8385,28.7648,28.8262,56222.6462
2014-03-13 11:20:00,46.93,46.93,46.85,46.86,30075.18796992481,28.8262,28.8262,28.777,28.7832,30075.188
2014-03-13 11:25:00,46.86,46.88,46.76,46.76,45449.44450678936,28.7832,28.7955,28.7218,28.7218,45449.4445
2014-03-13 11:30:00,46.76,46.79,46.74,46.76,43429.4691953765,28.7218,28.7402,28.7095,28.7218,43429.4692
2014-03-13 11:35:00,46.75,46.77,46.73,46.73,35686.2305016272,28.7156,28.7279,28.7033,28.7033,35686.2305
2014-03-13 11:40:00,46.73,46.75,46.71,46.75,42980.58579284031,28.7033,28.7156,28.691,28.7156,42980.5858
2014-03-13 11:45:00,46.75,46.75,46.66,46.68,40287.28537762316,28.7156,28.7156,28.6603,28.6726,40287.2854
2014-03-13 11:50:00,46.68,46.69,46.63,46.64,91684.43496801706,28.6726,28.6788,28.6419,28.648,91684.435
2014-03-13 11:55:00,46.64,46.69,46.63,46.66,32992.93008641005,28.648,28.6788,28.6419,28.6603,32992.9301
2014-03-13 12:00:00,46.66,46.68,46.64,46.68,25698.574795196942,28.6603,28.6726,28.648,28.6726,25698.5748
2014-03-13 12:05:00,46.68,46.68,46.57,46.67,69689.14824374368,28.6726,28.6726,28.605,28.6665,69689.1482
2014-03-13 12:10:00,46.68,46.68,46.57,46.57,54427.11255751318,28.6726,28.6726,28.605,28.605,54427.1126
2014-03-13 12:15:00,46.57,46.62,46.57,46.62,51172.7078891258,28.605,28.6358,28.605,28.6358,51172.7079
2014-03-13 12:20:00,46.62,46.65,46.61,46.62,27494.10840534171,28.6358,28.6542,28.6296,28.6358,27494.1084
2014-03-13 12:25:00,46.61,46.63,46.56,46.58,23678.599483784084,28.6296,28.6419,28.5989,28.6112,23678.5995
2014-03-13 12:30:00,46.58,46.6,46.53,46.57,41409.49388396364,28.6112,28.6235,28.5805,28.605,41409.4939
2014-03-13 12:35:00,46.57,46.58,46.43,46.43,67669.17293233082,28.605,28.6112,28.5191,28.5191,67669.1729
2014-03-13 12:40:00,46.44,46.52,46.44,46.51,38716.19346874649,28.5252,28.5743,28.5252,28.5682,38716.1935
2014-03-13 12:45:00,46.5,46.51,46.47,46.5,22668.611828077657,28.5621,28.5682,28.5436,28.5621,22668.6118
2014-03-13 12:50:00,46.52,46.52,46.44,46.44,22780.832678711704,28.5743,28.5743,28.5252,28.5252,22780.8327
2014-03-13 12:55:00,46.44,46.45,46.41,46.43,26933.00415217147,28.5252,28.5313,28.5068,28.5191,26933.0042
2014-03-13 13:00:00,46.43,46.44,46.25,46.32,163505.77937380766,28.5191,28.5252,28.4085,28.4515,163505.7794
2014-03-13 13:05:00,46.32,46.32,46.24,46.29,56559.30871956009,28.4515,28.4515,28.4024,28.4331,56559.3087
2014-03-13 13:10:00,46.29,46.34,46.25,46.34,125799.5735607676,28.4331,28.4638,28.4085,28.4638,125799.5736
2014-03-13 13:15:00,46.34,46.37,46.28,46.3,67444.73123106273,28.4638,28.4822,28.4269,28.4392,67444.7312
2014-03-13 13:20:00,46.29,46.41,46.29,46.33,64526.98911457748,28.4331,28.5068,28.4331,28.4576,64526.9891
2014-03-13 13:25:00,46.33,46.42,46.33,46.41,77881.27034002918,28.4576,28.5129,28.4576,28.5068,77881.2703
2014-03-13 13:30:00,46.41,46.43,46.33,46.33,46571.65301312984,28.5068,28.5191,28.4576,28.4576,46571.653
2014-03-13 13:35:00,46.33,46.34,46.26,46.27,26484.12074963528,28.4576,28.4638,28.4146,28.4208,26484.1207
2014-03-13 13:40:00,46.26,46.31,46.25,46.29,39165.07687128268,28.4146,28.4453,28.4085,28.4331,39165.0769
2014-03-13 13:45:00,46.3,46.33,46.28,46.31,39277.29772191673,28.4392,28.4576,28.4269,28.4453,39277.2977
2014-03-13 13:50:00,46.31,46.35,46.28,46.3,21883.06587363932,28.4453,28.4699,28.4269,28.4392,21883.0659
2014-03-13 13:55:00,46.29,46.31,46.26,46.31,31197.396476265287,28.4331,28.4453,28.4146,28.4453,31197.3965
2014-03-13 14:00:00,46.32,46.35,46.3,46.34,20760.85736729884,28.4515,28.4699,28.4392,28.4638,20760.8574
2014-03-13 14:05:00,46.33,46.34,46.24,46.24,33890.69689148243,28.4576,28.4638,28.4024,28.4024,33890.6969
2014-03-13 14:10:00,46.24,46.26,46.19,46.2,68005.83548423297,28.4024,28.4146,28.3716,28.3778,68005.8355
2014-03-13 14:15:00,46.21,46.25,46.19,46.21,53417.124901806754,28.3839,28.4085,28.3716,28.3839,53417.1249
2014-03-13 14:20:00,46.2,46.23,46.16,46.19,59477.05083604533,28.3778,28.3962,28.3532,28.3716,59477.0508
2014-03-13 14:25:00,46.19,46.23,46.16,46.19,45449.44450678936,28.3716,28.3962,28.3532,28.3716,45449.4445
2014-03-13 14:30:00,46.2,46.29,46.2,46.27,56895.97127146224,28.3778,28.4331,28.3778,28.4208,56895.9713
2014-03-13 14:35:00,46.27,46.29,46.24,46.25,25137.470542026706,28.4208,28.4331,28.4024,28.4085,25137.4705
2014-03-13 14:40:00,46.27,46.31,46.25,46.27,33778.476040848385,28.4208,28.4453,28.4085,28.4208,33778.476
2014-03-13 14:45:00,46.27,46.28,46.16,46.19,28167.433509146,28.4208,28.4269,28.3532,28.3716,28167.4335
2014-03-13 14:50:00,46.19,46.22,46.16,46.17,40399.50622825721,28.3716,28.3901,28.3532,28.3594,40399.5062
2014-03-13 14:55:00,46.15,46.22,46.13,46.19,41633.93558523173,28.3471,28.3901,28.3348,28.3716,41633.9356
2014-03-13 15:00:00,46.19,46.27,46.19,46.21,72382.44865896083,28.3716,28.4208,28.3716,28.3839,72382.4487
2014-03-13 15:05:00,46.21,46.21,46.09,46.09,77769.04948939513,28.3839,28.3839,28.3102,28.3102,77769.0495
2014-03-13 15:10:00,46.09,46.16,46.07,46.08,76085.7367298844,28.3102,28.3532,28.2979,28.3041,76085.7367
2014-03-13 15:15:00,46.09,46.13,46.04,46.05,136797.21692290428,28.3102,28.3348,28.2795,28.2856,136797.2169
2014-03-13 15:20:00,46.03,46.19,46.03,46.18,251935.80967343727,28.2734,28.3716,28.2734,28.3655,251935.8097
2014-03-13 15:25:00,46.18,46.23,46.17,46.2,103130.96173268992,28.3655,28.3962,28.3594,28.3778,103130.9617
2014-03-13 15:30:00,46.2,46.22,46.11,46.13,161036.9206598586,28.3778,28.3901,28.3225,28.3348,161036.9207
2014-03-13 15:35:00,46.13,46.24,46.13,46.23,74177.98226910559,28.3348,28.4024,28.3348,28.3962,74177.9823
2014-03-13 15:40:00,46.23,46.27,46.19,46.19,125687.35271013352,28.3962,28.4208,28.3716,28.3716,125687.3527
2014-03-13 15:45:00,46.2,46.22,46.16,46.21,204915.27325777127,28.3778,28.3901,28.3532,28.3839,204915.2733
2014-03-13 15:50:00,46.22,46.22,46.11,46.11,265738.9743014252,28.3901,28.3901,28.3225,28.3225,265738.9743
2014-03-13 15:55:00,46.11,46.14,46.1,46.12,339243.6314667265,28.3225,28.3409,28.3164,28.3286,339243.6315
2014-03-14 09:30:00,45.98,46.23,45.95,46.03,72382.44865896083,28.2426,28.3962,28.2242,28.2734,72382.4487
2014-03-14 09:35:00,46.08,46.22,46.01,46.19,47581.64066883627,28.3041,28.3901,28.2611,28.3716,47581.6407
2014-03-14 09:40:00,46.19,46.29,46.19,46.29,56334.867018292,28.3716,28.4331,28.3716,28.4331,56334.867
2014-03-14 09:45:00,46.27,46.29,46.1,46.12,56110.4253170239,28.4208,28.4331,28.3164,28.3286,56110.4253
2014-03-14 09:50:00,46.12,46.15,46.04,46.06,55212.65851195152,28.3286,28.3471,28.2795,28.2918,55212.6585
2014-03-14 09:55:00,46.05,46.16,46.05,46.09,60374.81764111772,28.2856,28.3532,28.2856,28.3102,60374.8176
2014-03-14 10:00:00,46.08,46.17,46.07,46.08,90562.22646167658,28.3041,28.3594,28.2979,28.3041,90562.2265
2014-03-14 10:05:00,46.09,46.19,46.08,46.14,110537.53787453708,28.3102,28.3716,28.3041,28.3409,110537.5379
2014-03-14 10:10:00,46.13,46.16,46.09,46.12,72045.78610705868,28.3348,28.3532,28.3102,28.3286,72045.7861
2014-03-14 10:15:00,46.11,46.19,46.09,46.11,67444.73123106273,28.3225,28.3716,28.3102,28.3225,67444.7312
2014-03-14 10:20:00,46.11,46.11,46.02,46.1,56783.75042082819,28.3225,28.3225,28.2672,28.3164,56783.7504
2014-03-14 10:25:00,46.1,46.11,46.01,46.02,102794.29918078778,28.3164,28.3225,28.2611,28.2672,102794.2992
2014-03-14 10:30:00,46.02,46.03,45.9,46.01,48928.29087644485,28.2672,28.2734,28.1935,28.2611,48928.2909
2014-03-14 10:35:00,46.02,46.11,46.02,46.06,37593.984962406015,28.2672,28.3225,28.2672,28.2918,37593.985
2014-03-14 10:40:00,46.07,46.1,45.99,46.03,35686.2305016272,28.2979,28.3164,28.2488,28.2734,35686.2305
2014-03-14 10:45:00,46.03,46.07,45.99,46.03,29850.74626865672,28.2734,28.2979,28.2488,28.2734,29850.7463
2014-03-14 10:50:00,46.03,46.05,45.95,45.95,21995.28672427337,28.2734,28.2856,28.2242,28.2242,21995.2867
2014-03-14 10:55:00,45.96,46.01,45.93,45.95,23341.93693188194,28.2304,28.2611,28.2119,28.2242,23341.9369
2014-03-14 11:00:00,45.95,45.98,45.91,45.94,30860.733924363147,28.2242,28.2426,28.1997,28.2181,30860.7339
2014-03-14 11:05:00,45.94,45.97,45.91,45.94,49713.83683088318,28.2181,28.2365,28.1997,28.2181,49713.8368
2014-03-14 11:10:00,45.93,45.95,45.9,45.94,23790.82033441813,28.2119,28.2242,28.1935,28.2181,23790.8203
2014-03-14 11:15:00,45.94,45.94,45.9,45.92,24576.36628885647,28.2181,28.2181,28.1935,28.2058,24576.3663
2014-03-14 11:20:00,45.91,45.91,45.8,45.81,30075.18796992481,28.1997,28.1997,28.1321,28.1382,30075.188
2014-03-14 11:25:00,45.81,45.85,45.79,45.85,55773.76276512176,28.1382,28.1628,28.1259,28.1628,55773.7628
2014-03-14 11:30:00,45.85,45.98,45.85,45.98,53192.68320053866,28.1628,28.2426,28.1628,28.2426,53192.6832
2014-03-14 11:35:00,45.96,45.98,45.88,45.96,64526.98911457748,28.2304,28.2426,28.1812,28.2304,64526.9891
2014-03-14 11:40:00,45.97,46.05,45.94,46.03,62282.57210189653,28.2365,28.2856,28.2181,28.2734,62282.5721
2014-03-14 11:45:00,46.03,46.17,46.03,46.17,42980.58579284031,28.2734,28.3594,28.2734,28.3594,42980.5858
2014-03-14 11:50:00,46.17,46.25,46.16,46.19,50948.2661878577,28.3594,28.4085,28.3532,28.3716,50948.2662
2014-03-14 11:55:00,46.2,46.23,46.19,46.2,25810.795645831,28.3778,28.3962,28.3716,28.3778,25810.7956
2014-03-14 12:00:00,46.21,46.23,46.11,46.11,32656.26753450791,28.3839,28.3962,28.3225,28.3225,32656.2675
2014-03-14 12:05:00,46.11,46.16,46.11,46.13,31646.27987880148,28.3225,28.3532,28.3225,28.3348,31646.2799
2014-03-14 12:10:00,46.13,46.19,46.12,46.12,30187.40882055886,28.3348,28.3716,28.3286,28.3286,30187.4088
2014-03-14 12:15:00,46.12,46.15,46.08,46.11,16720.906744473123,28.3286,28.3471,28.3041,28.3225,16720.9067
2014-03-14 12:20:00,46.1,46.15,46.1,46.11,42419.48153967007,28.3164,28.3471,28.3164,28.3225,42419.4815
2014-03-14 12:25:00,46.11,46.11,45.95,45.96,51284.928739759845,28.3225,28.3225,28.2242,28.2304,51284.9287
2014-03-14 12:30:00,45.95,46.0,45.92,45.94,27045.22500280552,28.2242,28.2549,28.2058,28.2181,27045.225
2014-03-14 12:35:00,45.92,46.05,45.91,46.04,24688.587139490515,28.2058,28.2856,28.1997,28.2795,24688.5871
2014-03-14 12:40:00,46.05,46.12,46.03,46.11,77656.82863876107,28.2856,28.3286,28.2734,28.3225,77656.8286
2014-03-14 12:45:00,46.11,46.11,46.04,46.08,51172.7078891258,28.3225,28.3225,28.2795,28.3041,51172.7079
2014-03-14 12:50:00,46.09,46.11,46.06,46.11,18404.21950398384,28.3102,28.3225,28.2918,28.3225,18404.2195
2014-03-14 12:55:00,46.11,46.19,46.11,46.19,19301.98630905622,28.3225,28.3716,28.3225,28.3716,19301.9863
2014-03-14 13:00:00,46.19,46.21,46.15,46.16,20199.753114128605,28.3716,28.3839,28.3471,28.3532,20199.7531
2014-03-14 13:05:00,46.16,46.16,46.1,46.11,20424.1948153967,28.3532,28.3532,28.3164,28.3225,20424.1948
2014-03-14 13:10:00,46.11,46.17,46.1,46.15,36247.33475479744,28.3225,28.3594,28.3164,28.3471,36247.3348
2014-03-14 13:15:00,46.15,46.23,46.13,46.21,37930.64751430816,28.3471,28.3962,28.3348,28.3839,37930.6475
2014-03-14 13:20:00,46.22,46.24,46.19,46.19,31421.838177533384,28.3901,28.4024,28.3716,28.3716,31421.8382
2014-03-14 13:25:00,46.19,46.24,46.18,46.24,20087.532263494555,28.3716,28.4024,28.3655,28.4024,20087.5323
2014-03-14 13:30:00,46.23,46.29,46.21,46.29,20536.41566603075,28.3962,28.4331,28.3839,28.4331,20536.4157
2014-03-14 13:35:00,46.28,46.31,46.24,46.26,34900.68454718887,28.4269,28.4453,28.4024,28.4146,34900.6845
2014-03-14 13:40:00,46.26,46.27,46.22,46.26,95163.28133767254,28.4146,28.4208,28.3901,28.4146,95163.2813
2014-03-14 13:45:00,46.25,46.29,46.24,46.28,40623.9479295253,28.4085,28.4331,28.4024,28.4269,40623.9479
2014-03-14 13:50:00,46.27,46.36,46.27,46.3,49377.17427898103,28.4208,28.4761,28.4208,28.4392,49377.1743
2014-03-14 13:55:00,46.3,46.32,46.26,46.3,21995.28672427337,28.4392,28.4515,28.4146,28.4392,21995.2867
2014-03-14 14:00:00,46.29,46.29,46.25,46.27,38828.414319380536,28.4331,28.4331,28.4085,28.4208,38828.4143
2014-03-14 14:05:00,46.27,46.29,46.26,46.28,18628.66120525193,28.4208,28.4331,28.4146,28.4269,18628.6612
2014-03-14 14:10:00,46.29,46.29,46.23,46.24,39613.96027381888,28.4331,28.4331,28.3962,28.4024,39613.9603
2014-03-14 14:15:00,46.25,46.31,46.25,46.31,49264.95342834698,28.4085,28.4453,28.4085,28.4453,49264.9534
2014-03-14 14:20:00,46.31,46.34,46.3,46.34,21883.06587363932,28.4453,28.4638,28.4392,28.4638,21883.0659
2014-03-14 14:25:00,46.34,46.34,46.27,46.27,39501.73942318482,28.4638,28.4638,28.4208,28.4208,39501.7394
2014-03-14 14:30:00,46.27,46.27,46.25,46.27,15037.593984962405,28.4208,28.4208,28.4085,28.4208,15037.594
2014-03-14 14:35:00,46.27,46.27,46.2,46.2,35574.00965099315,28.4208,28.4208,28.3778,28.3778,35574.0097
2014-03-14 14:40:00,46.2,46.21,46.13,46.2,49826.05768151722,28.3778,28.3839,28.3348,28.3778,49826.0577
2014-03-14 14:45:00,46.19,46.23,46.18,46.19,66546.96442599034,28.3716,28.3962,28.3655,28.3716,66546.9644
2014-03-14 14:50:00,46.19,46.2,46.16,46.17,54427.11255751318,28.3716,28.3778,28.3532,28.3594,54427.1126
2014-03-14 14:55:00,46.17,46.17,46.1,46.1,46347.21131186174,28.3594,28.3594,28.3164,28.3164,46347.2113
2014-03-14 15:00:00,46.1,46.18,46.1,46.16,54763.77510941533,28.3164,28.3655,28.3164,28.3532,54763.7751
2014-03-14 15:05:00,46.16,46.18,46.13,46.13,43317.24834474245,28.3532,28.3655,28.3348,28.3348,43317.2483
2014-03-14 15:10:00,46.13,46.14,46.11,46.11,58579.28403097295,28.3348,28.3409,28.3225,28.3225,58579.284
2014-03-14 15:15:00,46.11,46.14,46.1,46.11,57569.29637526653,28.3225,28.3409,28.3164,28.3225,57569.2964
2014-03-14 15:20:00,46.11,46.17,46.1,46.16,122994.0522949164,28.3225,28.3594,28.3164,28.3532,122994.0523
2014-03-14 15:25:00,46.16,46.16,46.12,46.14,66546.96442599034,28.3532,28.3532,28.3286,28.3409,66546.9644
2014-03-14 15:30:00,46.13,46.2,46.13,46.19,60711.48019301986,28.3348,28.3778,28.3348,28.3716,60711.4802
2014-03-14 15:35:00,46.19,46.19,46.1,46.11,111547.52553024353,28.3716,28.3716,28.3164,28.3225,111547.5255
2014-03-14 15:40:00,46.11,46.15,46.11,46.12,72270.22780832679,28.3225,28.3471,28.3225,28.3286,72270.2278
2014-03-14 15:45:00,46.11,46.12,46.03,46.03,84614.52137807204,28.3225,28.3286,28.2734,28.2734,84614.5214
2014-03-14 15:50:00,46.03,46.06,46.03,46.03,130400.62843676354,28.2734,28.2918,28.2734,28.2734,130400.6284
2014-03-14 15:55:00,46.04,46.09,46.03,46.07,241723.71226573896,28.2795,28.3102,28.2734,28.2979,241723.7123
2014-03-17 09:30:00,46.6,46.73,46.44,46.71,203119.73964762653,28.6235,28.7033,28.5252,28.691,203119.7396
2014-03-17 09:35:00,46.7,46.84,46.7,46.76,173493.4350802379,28.6849,28.7709,28.6849,28.7218,173493.4351
2014-03-17 09:40:00,46.75,46.79,46.66,46.69,222421.7259566828,28.7156,28.7402,28.6603,28.6788,222421.726
2014-03-17 09:45:00,46.69,46.71,46.44,46.5,162608.01256873526,28.6788,28.691,28.5252,28.5621,162608.0126
2014-03-17 09:50:00,46.5,46.56,46.4,46.52,74626.86567164179,28.5621,28.5989,28.5006,28.5743,74626.8657
2014-03-17 09:55:00,46.52,46.59,46.47,46.58,57569.29637526653,28.5743,28.6173,28.5436,28.6112,57569.2964
2014-03-17 10:00:00,46.54,46.68,46.5,46.68,104365.39108966444,28.5866,28.6726,28.5621,28.6726,104365.3911
2014-03-17 10:05:00,46.68,46.68,46.54,46.6,76422.39928178655,28.6726,28.6726,28.5866,28.6235,76422.3993
2014-03-17 10:10:00,46.62,46.68,46.56,46.67,65873.63932218606,28.6358,28.6726,28.5989,28.6665,65873.6393
2014-03-17 10:15:00,46.67,46.69,46.63,46.65,65088.09336774772,28.6665,28.6788,28.6419,28.6542,65088.0934
2014-03-17 10:20:00,46.66,46.66,46.57,46.6,47806.08237010436,28.6603,28.6603,28.605,28.6235,47806.0824
2014-03-17 10:25:00,46.6,46.62,46.51,46.51,36247.33475479744,28.6235,28.6358,28.5682,28.5682,36247.3348
2014-03-17 10:30:00,46.51,46.55,46.48,46.49,40960.61048142744,28.5682,28.5928,28.5498,28.5559,40960.6105
2014-03-17 10:35:00,46.5,46.52,46.47,46.48,41858.37728649983,28.5621,28.5743,28.5436,28.5498,41858.3773
2014-03-17 10:40:00,46.48,46.48,46.36,46.36,51284.928739759845,28.5498,28.5498,28.4761,28.4761,51284.9287
2014-03-17 10:45:00,46.36,46.37,46.32,46.33,43653.91089664459,28.4761,28.4822,28.4515,28.4576,43653.9109
2014-03-17 10:50:00,46.34,46.44,46.34,46.36,66322.52272472225,28.4638,28.5252,28.4638,28.4761,66322.5227
2014-03-17 10:55:00,46.36,46.41,46.33,46.36,22780.832678711704,28.4761,28.5068,28.4576,28.4761,22780.8327
2014-03-17 11:00:00,46.35,46.44,46.35,46.41,33105.1509370441,28.4699,28.5252,28.4699,28.5068,33105.1509
2014-03-17 11:05:00,46.4,46.43,46.36,46.37,43429.4691953765,28.5006,28.5191,28.4761,28.4822,43429.4692
2014-03-17 11:10:00,46.36,46.37,46.32,46.32,33778.476040848385,28.4761,28.4822,28.4515,28.4515,33778.476
2014-03-17 11:15:00,46.33,46.44,46.32,46.42,41858.37728649983,28.4576,28.5252,28.4515,28.5129,41858.3773
2014-03-17 11:20:00,46.41,46.42,46.35,46.36,31646.27987880148,28.5068,28.5129,28.4699,28.4761,31646.2799
2014-03-17 11:25:00,46.36,46.37,46.34,46.36,39052.85602064864,28.4761,28.4822,28.4638,28.4761,39052.856
2014-03-17 11:30:00,46.37,46.39,46.31,46.32,16720.906744473123,28.4822,28.4945,28.4453,28.4515,16720.9067
2014-03-17 11:35:00,46.32,46.32,46.24,46.28,29401.86286612052,28.4515,28.4515,28.4024,28.4269,29401.8629
2014-03-17 11:40:00,46.29,46.29,46.22,46.29,18628.66120525193,28.4331,28.4331,28.3901,28.4331,18628.6612
2014-03-17 11:45:00,46.29,46.36,46.26,46.36,30411.85052182696,28.4331,28.4761,28.4146,28.4761,30411.8505
2014-03-17 11:50:00,46.36,46.37,46.33,46.37,34564.02199528672,28.4761,28.4822,28.4576,28.4822,34564.022
2014-03-17 11:55:00,46.38,46.45,46.37,46.45,37930.64751430816,28.4883,28.5313,28.4822,28.5313,37930.6475
2014-03-17 12:00:00,46.46,46.46,46.38,46.4,17955.336101447647,28.5375,28.5375,28.4883,28.5006,17955.3361
2014-03-17 12:05:00,46.39,46.43,46.36,46.4,18179.777802715744,28.4945,28.5191,28.4761,28.5006,18179.7778
2014-03-17 12:10:00,46.39,46.48,46.39,46.48,20760.85736729884,28.4945,28.5498,28.4945,28.5498,20760.8574
2014-03-17 12:15:00,46.49,46.55,46.49,46.55,40062.84367635506,28.5559,28.5928,28.5559,28.5928,40062.8437
2014-03-17 12:20:00,46.54,46.55,46.51,46.51,22107.507574907417,28.5866,28.5928,28.5682,28.5682,22107.5076
2014-03-17 12:25:00,46.51,46.54,46.5,46.51,44327.23600044888,28.5682,28.5866,28.5621,28.5682,44327.236
2014-03-17 12:30:00,46.51,46.53,46.5,46.5,17730.894400179553,28.5682,28.5805,28.5621,28.5621,17730.8944
2014-03-17 12:35:00,46.51,46.51,46.42,46.43,20760.85736729884,28.5682,28.5682,28.5129,28.5191,20760.8574
2014-03-17 12:40:00,46.43,46.44,46.4,46.4,27718.550106609808,28.5191,28.5252,28.5006,28.5006,27718.5501
2014-03-17 12:45:00,46.39,46.4,46.31,46.31,35461.78880035911,28.4945,28.5006,28.4453,28.4453,35461.7888
2014-03-17 12:50:00,46.31,46.36,46.27,46.29,49264.95342834698,28.4453,28.4761,28.4208,28.4331,49264.9534
2014-03-17 12:55:00,46.3,46.33,46.29,46.32,23678.599483784084,28.4392,28.4576,28.4331,28.4515,23678.5995
2014-03-17 13:00:00,46.32,46.34,46.27,46.31,41746.156435865785,28.4515,28.4638,28.4208,28.4453,41746.1564
2014-03-17 13:05:00,46.31,46.31,46.25,46.27,26147.458197733136,28.4453,28.4453,28.4085,28.4208,26147.4582
2014-03-17 13:10:00,46.27,46.27,46.2,46.24,25586.3539445629,28.4208,28.4208,28.3778,28.4024,25586.3539
2014-03-17 13:15:00,46.24,46.26,46.21,46.24,17955.336101447647,28.4024,28.4146,28.3839,28.4024,17955.3361
2014-03-17 13:20:00,46.25,46.27,46.24,46.26,13017.618673549545,28.4085,28.4208,28.4024,28.4146,13017.6187
2014-03-17 13:25:00,46.26,46.28,46.24,46.25,20536.41566603075,28.4146,28.4269,28.4024,28.4085,20536.4157
2014-03-17 13:30:00,46.25,46.29,46.25,46.28,17618.673549545503,28.4085,28.4331,28.4085,28.4269,17618.6735
2014-03-17 13:35:00,46.28,46.34,46.27,46.33,38267.3100662103,28.4269,28.4638,28.4208,28.4576,38267.3101
2014-03-17 13:40:00,46.33,46.34,46.31,46.31,32880.709235776005,28.4576,28.4638,28.4453,28.4453,32880.7092
2014-03-17 13:45:00,46.31,46.36,46.31,46.36,27381.887554707664,28.4453,28.4761,28.4453,28.4761,27381.8876
2014-03-17 13:50:00,46.36,46.36,46.3,46.31,22331.94927617552,28.4761,28.4761,28.4392,28.4453,22331.9493
2014-03-17 13:55:00,46.31,46.36,46.3,46.35,14476.489731792166,28.4453,28.4761,28.4392,28.4699,14476.4897
2014-03-17 14:00:00,46.34,46.4,46.34,46.39,17843.1152508136,28.4638,28.5006,28.4638,28.4945,17843.1153
2014-03-17 14:05:00,46.39,46.43,46.37,46.39,21770.84502300528,28.4945,28.5191,28.4822,28.4945,21770.845
2014-03-17 14:10:00,46.38,46.38,46.33,46.36,32095.16328133767,28.4883,28.4883,28.4576,28.4761,32095.1633
2014-03-17 14:15:00,46.36,46.37,46.3,46.3,36920.65985860173,28.4761,28.4822,28.4392,28.4392,36920.6599
2014-03-17 14:20:00,46.3,46.41,46.29,46.4,47918.30322073841,28.4392,28.5068,28.4331,28.5006,47918.3032
2014-03-17 14:25:00,46.4,46.44,46.39,46.43,52631.57894736842,28.5006,28.5252,28.4945,28.5191,52631.5789
2014-03-17 14:30:00,46.42,46.44,46.4,46.41,25586.3539445629,28.5129,28.5252,28.5006,28.5068,25586.3539
2014-03-17 14:35:00,46.41,46.41,46.35,46.35,34564.02199528672,28.5068,28.5068,28.4699,28.4699,34564.022
2014-03-17 14:40:00,46.35,46.36,46.32,46.32,35798.45135226125,28.4699,28.4761,28.4515,28.4515,35798.4514
2014-03-17 14:45:00,46.32,46.35,46.29,46.3,75187.96992481203,28.4515,28.4699,28.4331,28.4392,75187.9699
2014-03-17 14:50:00,46.3,46.3,46.24,46.25,121647.4020873078,28.4392,28.4392,28.4024,28.4085,121647.4021
2014-03-17 14:55:00,46.24,46.24,46.19,46.22,109639.7710694647,28.4024,28.4024,28.3716,28.3901,109639.7711
2014-03-17 15:00:00,46.22,46.32,46.22,46.31,75973.51587925036,28.3901,28.4515,28.3901,28.4453,75973.5159
2014-03-17 15:05:00,46.32,46.33,46.29,46.3,160812.4789585905,28.4515,28.4576,28.4331,28.4392,160812.479
2014-03-17 15:10:00,46.3,46.3,46.27,46.27,60262.59679048367,28.4392,28.4392,28.4208,28.4208,60262.5968
2014-03-17 15:15:00,46.27,46.31,46.25,46.26,46683.87386376388,28.4208,28.4453,28.4085,28.4146,46683.8739
2014-03-17 15:20:00,46.27,46.27,46.21,46.22,83828.9754236337,28.4208,28.4208,28.3839,28.3901,83828.9754
2014-03-17 15:25:00,46.22,46.22,46.09,46.11,148355.96453821118,28.3901,28.3901,28.3102,28.3225,148355.9645
2014-03-17 15:30:00,46.11,46.22,46.11,46.18,159353.60790034788,28.3225,28.3901,28.3225,28.3655,159353.6079
2014-03-17 15:35:00,46.18,46.22,46.16,46.21,117046.34721131186,28.3655,28.3901,28.3532,28.3839,117046.3472
2014-03-17 15:40:00,46.21,46.21,46.03,46.04,233419.36931881943,28.3839,28.3839,28.2734,28.2795,233419.3693
2014-03-17 15:45:00,46.05,46.15,46.05,46.13,153630.34451801144,28.2856,28.3471,28.2856,28.3348,153630.3445
2014-03-17 15:50:00,46.14,46.19,46.12,46.14,147570.41858377284,28.3409,28.3716,28.3286,28.3409,147570.4186
2014-03-17 15:55:00,46.14,46.19,46.13,46.19,338121.42296038603,28.3409,28.3716,28.3348,28.3716,338121.423
2014-03-18 09:30:00,46.27,46.31,46.2,46.21,122881.83144428236,28.4208,28.4453,28.3778,28.3839,122881.8314
2014-03-18 09:35:00,46.21,46.44,46.16,46.38,90113.3430591404,28.3839,28.5252,28.3532,28.4883,90113.3431
2014-03-18 09:40:00,46.37,46.42,46.27,46.27,30299.629671192903,28.4822,28.5129,28.4208,28.4208,30299.6297
2014-03-18 09:45:00,46.26,46.43,46.26,46.43,64526.98911457748,28.4146,28.5191,28.4146,28.5191,64526.9891
2014-03-18 09:50:00,46.43,46.43,46.35,46.4,27830.77095724385,28.5191,28.5191,28.4699,28.5006,27830.771
2014-03-18 09:55:00,46.41,46.46,46.35,46.36,23903.04118505218,28.5068,28.5375,28.4699,28.4761,23903.0412
2014-03-18 10:00:00,46.37,46.42,46.28,46.31,57008.19212209628,28.4822,28.5129,28.4269,28.4453,57008.1921
2014-03-18 10:05:00,46.31,46.33,46.24,46.26,24800.80799012457,28.4453,28.4576,28.4024,28.4146,24800.808
2014-03-18 10:10:00,46.26,46.29,46.23,46.26,38491.7517674784,28.4146,28.4331,28.3962,28.4146,38491.7518
2014-03-18 10:15:00,46.27,46.44,46.27,46.41,66546.96442599034,28.4208,28.5252,28.4208,28.5068,66546.9644
2014-03-18 10:20:00,46.43,46.44,46.37,46.44,22668.611828077657,28.5191,28.5252,28.4822,28.5252,22668.6118
2014-03-18 10:25:00,46.45,46.5,46.43,46.43,43990.57344854674,28.5313,28.5621,28.5191,28.5191,43990.5734
2014-03-18 10:30:00,46.43,46.45,46.4,46.44,59589.271686679385,28.5191,28.5313,28.5006,28.5252,59589.2717
2014-03-18 10:35:00,46.45,46.45,46.37,46.39,82033.44181348894,28.5313,28.5313,28.4822,28.4945,82033.4418
2014-03-18 10:40:00,46.39,46.47,46.38,46.44,79564.58309953989,28.4945,28.5436,28.4883,28.5252,79564.5831
2014-03-18 10:45:00,46.44,46.46,46.38,46.38,41072.8313320615,28.5252,28.5375,28.4883,28.4883,41072.8313
2014-03-18 10:50:00,46.41,46.44,46.36,46.36,64639.209965211536,28.5068,28.5252,28.4761,28.4761,64639.21
2014-03-18 10:55:00,46.36,46.41,46.36,46.37,34002.917742116486,28.4761,28.5068,28.4761,28.4822,34002.9177
2014-03-18 11:00:00,46.37,46.47,46.37,46.45,80911.23330714846,28.4822,28.5436,28.4822,28.5313,80911.2333
2014-03-18 11:05:00,46.46,46.47,46.38,46.4,58018.17977780271,28.5375,28.5436,28.4883,28.5006,58018.1798
2014-03-18 11:10:00,46.4,46.44,46.38,46.44,43205.027494108406,28.5006,28.5252,28.4883,28.5252,43205.0275
2014-03-18 11:15:00,46.44,46.52,46.42,46.52,50723.824486589605,28.5252,28.5743,28.5129,28.5743,50723.8245
2014-03-18 11:20:00,46.52,46.53,46.49,46.52,45786.1070586915,28.5743,28.5805,28.5559,28.5743,45786.1071
2014-03-18 11:25:00,46.52,46.53,46.52,46.52,24015.262035686228,28.5743,28.5805,28.5743,28.5743,24015.262
2014-03-18 11:30:00,46.52,46.54,46.48,46.48,44888.34025361912,28.5743,28.5866,28.5498,28.5498,44888.3403
2014-03-18 11:35:00,46.49,46.5,46.44,46.46,79003.47884636965,28.5559,28.5621,28.5252,28.5375,79003.4788
2014-03-18 11:40:00,46.46,46.48,46.4,46.41,118729.65997082255,28.5375,28.5498,28.5006,28.5068,118729.66
2014-03-18 11:45:00,46.41,46.44,46.39,46.41,50836.04533722365,28.5068,28.5252,28.4945,28.5068,50836.0453
2014-03-18 11:50:00,46.41,46.43,46.41,46.42,25474.13309392885,28.5068,28.5191,28.5068,28.5129,25474.1331
2014-03-18 11:55:00,46.41,46.46,46.41,46.45,22107.507574907417,28.5068,28.5375,28.5068,28.5313,22107.5076
2014-03-18 12:00:00,46.45,46.46,46.44,46.45,19975.31141286051,28.5313,28.5375,28.5252,28.5313,19975.3114
2014-03-18 12:05:00,46.46,46.49,46.45,46.46,18516.440354617887,28.5375,28.5559,28.5313,28.5375,18516.4404
2014-03-18 12:10:00,46.47,46.48,46.46,46.46,69689.14824374368,28.5436,28.5498,28.5375,28.5375,69689.1482
2014-03-18 12:15:00,46.46,46.47,46.42,46.44,41521.714734597685,28.5375,28.5436,28.5129,28.5252,41521.7147
2014-03-18 12:20:00,46.44,46.53,46.44,46.52,89215.576254068,28.5252,28.5805,28.5252,28.5743,89215.5763
2014-03-18 12:25:00,46.52,46.53,46.47,46.47,27157.445853439567,28.5743,28.5805,28.5436,28.5436,27157.4459
2014-03-18 12:30:00,46.48,46.51,46.45,46.45,47918.30322073841,28.5498,28.5682,28.5313,28.5313,47918.3032
2014-03-18 12:35:00,46.45,46.48,46.45,46.46,28055.21265851195,28.5313,28.5498,28.5313,28.5375,28055.2127
2014-03-18 12:40:00,46.46,46.51,46.43,46.44,47132.75726630008,28.5375,28.5682,28.5191,28.5252,47132.7573
2014-03-18 12:45:00,46.44,46.48,46.44,46.44,57008.19212209628,28.5252,28.5498,28.5252,28.5252,57008.1921
2014-03-18 12:50:00,46.45,46.49,46.44,46.47,63741.44316013915,28.5313,28.5559,28.5252,28.5436,63741.4432
2014-03-18 12:55:00,46.47,46.5,46.45,46.5,77881.27034002918,28.5436,28.5621,28.5313,28.5621,77881.2703
2014-03-18 13:00:00,46.51,46.53,46.5,46.53,20199.753114128605,28.5682,28.5805,28.5621,28.5805,20199.7531
2014-03-18 13:05:00,46.53,46.53,46.51,46.52,16047.581640668835,28.5805,28.5805,28.5682,28.5743,16047.5816
2014-03-18 13:10:00,46.52,46.53,46.51,46.52,19414.207159690268,28.5743,28.5805,28.5682,28.5743,19414.2072
2014-03-18 13:15:00,46.52,46.52,46.49,46.52,20199.753114128605,28.5743,28.5743,28.5559,28.5743,20199.7531
2014-03-18 13:20:00,46.52,46.56,46.52,46.56,28391.87521041409,28.5743,28.5989,28.5743,28.5989,28391.8752
2014-03-18 13:25:00,46.56,46.61,46.55,46.6,50050.49938278532,28.5989,28.6296,28.5928,28.6235,50050.4994
2014-03-18 13:30:00,46.6,46.61,46.56,46.57,25474.13309392885,28.6235,28.6296,28.5989,28.605,25474.1331
2014-03-18 13:35:00,46.56,46.57,46.52,46.54,20424.1948153967,28.5989,28.605,28.5743,28.5866,20424.1948
2014-03-18 13:40:00,46.54,46.62,46.52,46.6,45561.66535742341,28.5866,28.6358,28.5743,28.6235,45561.6654
2014-03-18 13:45:00,46.6,46.6,46.55,46.55,10885.422511502637,28.6235,28.6235,28.5928,28.5928,10885.4225
2014-03-18 13:50:00,46.56,46.58,46.52,46.52,57120.41297273033,28.5989,28.6112,28.5743,28.5743,57120.413
2014-03-18 13:55:00,46.53,46.54,46.5,46.51,14588.710582426214,28.5805,28.5866,28.5621,28.5682,14588.7106
2014-03-18 14:00:00,46.51,46.52,46.51,46.51,38267.3100662103,28.5682,28.5743,28.5682,28.5682,38267.3101
2014-03-18 14:05:00,46.52,46.59,46.51,46.59,65649.19762091797,28.5743,28.6173,28.5682,28.6173,65649.1976
2014-03-18 14:10:00,46.59,46.64,46.57,46.61,126697.34036583996,28.6173,28.648,28.605,28.6296,126697.3404
2014-03-18 14:15:00,46.6,46.62,46.6,46.61,39950.62282572102,28.6235,28.6358,28.6235,28.6296,39950.6228
2014-03-18 14:20:00,46.61,46.65,46.6,46.62,48367.1866232746,28.6296,28.6542,28.6235,28.6358,48367.1866
2014-03-18 14:25:00,46.62,46.67,46.62,46.66,52070.47469419818,28.6358,28.6665,28.6358,28.6603,52070.4747
2014-03-18 14:30:00,46.66,46.66,46.64,46.65,15374.256536864548,28.6603,28.6603,28.648,28.6542,15374.2565
2014-03-18 14:35:00,46.65,46.65,46.63,46.64,10436.539108966446,28.6542,28.6542,28.6419,28.648,10436.5391
2014-03-18 14:40:00,46.64,46.65,46.6,46.65,29401.86286612052,28.648,28.6542,28.6235,28.6542,29401.8629
2014-03-18 14:45:00,46.65,46.7,46.64,46.69,45898.32790932555,28.6542,28.6849,28.648,28.6788,45898.3279
2014-03-18 14:50:00,46.69,46.71,46.68,46.69,28840.758612950285,28.6788,28.691,28.6726,28.6788,28840.7586
2014-03-18 14:55:00,46.69,46.69,46.66,46.67,69015.8231399394,28.6788,28.6788,28.6603,28.6665,69015.8231
2014-03-18 15:00:00,46.67,46.68,46.61,46.61,40062.84367635506,28.6665,28.6726,28.6296,28.6296,40062.8437
2014-03-18 15:05:00,46.62,46.68,46.62,46.68,42419.48153967007,28.6358,28.6726,28.6358,28.6726,42419.4815
2014-03-18 15:10:00,46.68,46.68,46.65,46.67,46459.43216249579,28.6726,28.6726,28.6542,28.6665,46459.4322
2014-03-18 15:15:00,46.66,46.67,46.64,46.67,47469.41981820222,28.6603,28.6665,28.648,28.6665,47469.4198
2014-03-18 15:20:00,46.67,46.68,46.6,46.64,45225.00280552126,28.6665,28.6726,28.6235,28.648,45225.0028
2014-03-18 15:25:00,46.64,46.64,46.6,46.63,59364.829985411285,28.648,28.648,28.6235,28.6419,59364.83
2014-03-18 15:30:00,46.62,46.63,46.58,46.61,67556.95208169677,28.6358,28.6419,28.6112,28.6296,67556.9521
2014-03-18 15:35:00,46.61,46.66,46.6,46.66,73167.99461339916,28.6296,28.6603,28.6235,28.6603,73167.9946
2014-03-18 15:40:00,46.66,46.68,46.6,46.64,117607.45146448207,28.6603,28.6726,28.6235,28.648,117607.4515
2014-03-18 15:45:00,46.63,46.64,46.59,46.6,98866.56940859611,28.6419,28.648,28.6173,28.6235,98866.5694
2014-03-18 15:50:00,46.61,46.62,46.6,46.6,140949.38839636403,28.6296,28.6358,28.6235,28.6235,140949.3884
2014-03-18 15:55:00,46.6,46.67,46.58,46.64,425092.58220177307,28.6235,28.6665,28.6112,28.648,425092.5822
2014-03-19 09:30:00,46.69,47.06,46.62,46.98,141398.27179890024,28.6788,28.906,28.6358,28.8569,141398.2718
2014-03-19 09:35:00,46.93,46.94,46.69,46.81,51172.7078891258,28.8262,28.8323,28.6788,28.7525,51172.7079
2014-03-19 09:40:00,46.86,46.9,46.81,46.84,35461.78880035911,28.7832,28.8077,28.7525,28.7709,35461.7888
2014-03-19 09:45:00,46.83,46.9,46.79,46.9,20199.753114128605,28.7648,28.8077,28.7402,28.8077,20199.7531
2014-03-19 09:50:00,46.9,46.94,46.87,46.88,25137.470542026706,28.8077,28.8323,28.7893,28.7955,25137.4705
2014-03-19 09:55:00,46.88,46.96,46.88,46.93,19189.76545842217,28.7955,28.8446,28.7955,28.8262,19189.7655
2014-03-19 10:00:00,46.91,46.93,46.83,46.88,50050.49938278532,28.8139,28.8262,28.7648,28.7955,50050.4994
2014-03-19 10:05:00,46.88,46.89,46.84,46.86,51397.14959039389,28.7955,28.8016,28.7709,28.7832,51397.1496
2014-03-19 10:10:00,46.86,46.92,46.84,46.86,41633.93558523173,28.7832,28.82,28.7709,28.7832,41633.9356
2014-03-19 10:15:00,46.85,46.9,46.85,46.88,60599.25934238581,28.777,28.8077,28.777,28.7955,60599.2593
2014-03-19 10:20:00,46.87,46.89,46.85,46.87,38940.63517001459,28.7893,28.8016,28.777,28.7893,38940.6352
2014-03-19 10:25:00,46.87,46.89,46.85,46.86,22893.05352934575,28.7893,28.8016,28.777,28.7832,22893.0535
2014-03-19 10:30:00,46.86,46.87,46.83,46.85,40287.28537762316,28.7832,28.7893,28.7648,28.777,40287.2854
2014-03-19 10:35:00,46.85,46.86,46.78,46.82,49826.05768151722,28.777,28.7832,28.734,28.7586,49826.0577
2014-03-19 10:40:00,46.83,46.85,46.78,46.84,26147.458197733136,28.7648,28.777,28.734,28.7709,26147.4582
2014-03-19 10:45:00,46.84,46.88,46.81,46.87,29850.74626865672,28.7709,28.7955,28.7525,28.7893,29850.7463
2014-03-19 10:50:00,46.87,46.9,46.85,46.86,18628.66120525193,28.7893,28.8077,28.777,28.7832,18628.6612
2014-03-19 10:55:00,46.85,46.89,46.85,46.88,34339.580294018626,28.777,28.8016,28.777,28.7955,34339.5803
2014-03-19 11:00:00,46.88,46.89,46.88,46.88,33778.476040848385,28.7955,28.8016,28.7955,28.7955,33778.476
2014-03-19 11:05:00,46.89,46.89,46.83,46.83,15598.698238132643,28.8016,28.8016,28.7648,28.7648,15598.6982
2014-03-19 11:10:00,46.83,46.85,46.81,46.85,9314.330602625969,28.7648,28.777,28.7525,28.777,9314.3306
2014-03-19 11:15:00,46.85,46.88,46.81,46.81,24576.36628885647,28.777,28.7955,28.7525,28.7525,24576.3663
2014-03-19 11:20:00,46.8,46.8,46.72,46.72,30075.18796992481,28.7463,28.7463,28.6972,28.6972,30075.188
2014-03-19 11:25:00,46.71,46.72,46.68,46.71,35461.78880035911,28.691,28.6972,28.6726,28.691,35461.7888
2014-03-19 11:30:00,46.71,46.76,46.69,46.76,56895.97127146224,28.691,28.7218,28.6788,28.7218,56895.9713
2014-03-19 11:35:00,46.77,46.81,46.74,46.75,54763.77510941533,28.7279,28.7525,28.7095,28.7156,54763.7751
2014-03-19 11:40:00,46.77,46.79,46.73,46.75,94938.83963640445,28.7279,28.7402,28.7033,28.7156,94938.8396
2014-03-19 11:45:00,46.75,46.82,46.74,46.81,54090.45000561104,28.7156,28.7586,28.7095,28.7525,54090.45
2014-03-19 11:50:00,46.81,46.83,46.78,46.83,40511.72707889126,28.7525,28.7648,28.734,28.7648,40511.7271
2014-03-19 11:55:00,46.83,46.85,46.81,46.85,39726.18112445292,28.7648,28.777,28.7525,28.777,39726.1811
2014-03-19 12:00:00,46.85,46.93,46.85,46.93,38155.08921557625,28.777,28.8262,28.777,28.8262,38155.0892
2014-03-19 12:05:00,46.93,46.93,46.89,46.9,17394.23184827741,28.8262,28.8262,28.8016,28.8077,17394.2318
2014-03-19 12:10:00,46.88,46.9,46.87,46.88,33890.69689148243,28.7955,28.8077,28.7893,28.7955,33890.6969
2014-03-19 12:15:00,46.88,46.9,46.84,46.85,31758.500729435527,28.7955,28.8077,28.7709,28.777,31758.5007
2014-03-19 12:20:00,46.85,46.88,46.85,46.87,18965.32375715408,28.777,28.7955,28.777,28.7893,18965.3238
2014-03-19 12:25:00,46.87,46.88,46.8,46.8,32431.82583323981,28.7893,28.7955,28.7463,28.7463,32431.8258
2014-03-19 12:30:00,46.8,46.83,46.78,46.82,48928.29087644485,28.7463,28.7648,28.734,28.7586,48928.2909
2014-03-19 12:35:00,46.81,46.81,46.74,46.74,30075.18796992481,28.7525,28.7525,28.7095,28.7095,30075.188
2014-03-19 12:40:00,46.76,46.77,46.75,46.76,31421.838177533384,28.7218,28.7279,28.7156,28.7218,31421.8382
2014-03-19 12:45:00,46.76,46.81,46.76,46.79,25361.9122432948,28.7218,28.7525,28.7218,28.7402,25361.9122
2014-03-19 12:50:00,46.79,46.79,46.76,46.78,9875.434855796206,28.7402,28.7402,28.7218,28.734,9875.4349
2014-03-19 12:55:00,46.79,46.85,46.79,46.85,18404.21950398384,28.7402,28.777,28.7402,28.777,18404.2195
2014-03-19 13:00:00,46.84,46.86,46.83,46.83,16496.465043205026,28.7709,28.7832,28.7648,28.7648,16496.465
2014-03-19 13:05:00,46.83,46.84,46.8,46.82,55773.76276512176,28.7648,28.7709,28.7463,28.7586,55773.7628
2014-03-19 13:10:00,46.83,46.86,46.83,46.86,21546.403321737176,28.7648,28.7832,28.7648,28.7832,21546.4033
2014-03-19 13:15:00,46.86,46.86,46.83,46.85,35125.12624845696,28.7832,28.7832,28.7648,28.777,35125.1262
2014-03-19 13:20:00,46.85,46.87,46.85,46.86,16833.12759510717,28.777,28.7893,28.777,28.7832,16833.1276
2014-03-19 13:25:00,46.86,46.87,46.85,46.85,16384.24419257098,28.7832,28.7893,28.777,28.777,16384.2442
2014-03-19 13:30:00,46.85,46.87,46.85,46.87,17730.894400179553,28.777,28.7893,28.777,28.7893,17730.8944
2014-03-19 13:35:00,46.87,46.87,46.83,46.84,33329.5926383122,28.7893,28.7893,28.7648,28.7709,33329.5926
2014-03-19 13:40:00,46.84,46.85,46.83,46.83,17955.336101447647,28.7709,28.777,28.7648,28.7648,17955.3361
2014-03-19 13:45:00,46.83,46.85,46.83,46.83,27045.22500280552,28.7648,28.777,28.7648,28.7648,27045.225
2014-03-19 13:50:00,46.84,46.84,46.83,46.83,16159.802491302884,28.7709,28.7709,28.7648,28.7648,16159.8025
2014-03-19 13:55:00,46.84,46.91,46.83,46.9,43205.027494108406,28.7709,28.8139,28.7648,28.8077,43205.0275
2014-03-19 14:00:00,46.9,47.01,46.72,46.99,250476.9386151947,28.8077,28.8753,28.6972,28.863,250476.9386
2014-03-19 14:05:00,46.97,47.01,46.76,46.83,143979.35136348332,28.8507,28.8753,28.7218,28.7648,143979.3514
2014-03-19 14:10:00,46.84,47.14,46.84,47.03,265738.9743014252,28.7709,28.9552,28.7709,28.8876,265738.9743
2014-03-19 14:15:00,47.02,47.28,46.99,47.24,229042.7561440916,28.8815,29.0412,28.863,29.0166,229042.7561
2014-03-19 14:20:00,47.24,47.34,47.18,47.31,175850.0729435529,29.0166,29.078,28.9797,29.0596,175850.0729
2014-03-19 14:25:00,47.31,47.38,47.22,47.29,280776.5682863876,29.0596,29.1026,29.0043,29.0473,280776.5683
2014-03-19 14:30:00,47.3,47.41,47.3,47.39,148243.74368757714,29.0534,29.121,29.0534,29.1087,148243.7437
2014-03-19 14:35:00,47.39,47.43,47.3,47.34,275053.3049040512,29.1087,29.1333,29.0534,29.078,275053.3049
2014-03-19 14:40:00,47.34,47.37,47.3,47.35,156435.86578386262,29.078,29.0964,29.0534,29.0842,156435.8658
2014-03-19 14:45:00,47.35,47.46,47.35,47.37,99091.0111098642,29.0842,29.1517,29.0842,29.0964,99091.0111
2014-03-19 14:50:00,47.37,47.49,47.36,47.41,177084.50230052744,29.0964,29.1701,29.0903,29.121,177084.5023
2014-03-19 14:55:00,47.4,47.57,47.39,47.54,148243.74368757714,29.1149,29.2193,29.1087,29.2009,148243.7437
2014-03-19 15:00:00,47.53,47.57,47.49,47.49,148692.62709011332,29.1947,29.2193,29.1701,29.1701,148692.6271
2014-03-19 15:05:00,47.49,47.5,47.09,47.09,271013.3542812254,29.1701,29.1763,28.9245,28.9245,271013.3543
2014-03-19 15:10:00,47.09,47.12,46.87,47.09,172034.5640219953,28.9245,28.9429,28.7893,28.9245,172034.564
2014-03-19 15:15:00,47.09,47.15,47.02,47.13,152283.69431040288,28.9245,28.9613,28.8815,28.949,152283.6943
2014-03-19 15:20:00,47.13,47.31,47.12,47.26,177421.16485242956,28.949,29.0596,28.9429,29.0289,177421.1649
2014-03-19 15:25:00,47.26,47.34,47.19,47.26,150824.82325216025,29.0289,29.078,28.9859,29.0289,150824.8233
2014-03-19 15:30:00,47.26,47.34,47.21,47.34,132532.82459881046,29.0289,29.078,28.9982,29.078,132532.8246
2014-03-19 15:35:00,47.34,47.4,47.33,47.38,152844.7985635731,29.078,29.1149,29.0719,29.1026,152844.7986
2014-03-19 15:40:00,47.38,47.49,47.35,47.48,162046.90831556503,29.1026,29.1701,29.0842,29.164,162046.9083
2014-03-19 15:45:00,47.47,47.54,47.42,47.5,430479.18303220737,29.1579,29.2009,29.1272,29.1763,430479.183
2014-03-19 15:50:00,47.5,47.5,47.36,47.38,303894.06351700146,29.1763,29.1763,29.0903,29.1026,303894.0635
2014-03-19 15:55:00,47.38,47.42,47.28,47.33,380428.683649422,29.1026,29.1272,29.0412,29.0719,380428.6836
2014-03-20 09:30:00,47.26,47.5,47.22,47.42,129166.19907978902,29.0289,29.1763,29.0043,29.1272,129166.1991
2014-03-20 09:35:00,47.38,47.51,47.33,47.41,46459.43216249579,29.1026,29.1824,29.0719,29.121,46459.4322
2014-03-20 09:40:00,47.42,47.58,47.37,47.49,291998.65334979235,29.1272,29.2254,29.0964,29.1701,291998.6533
2014-03-20 09:45:00,47.5,47.53,47.25,47.38,159578.04960161596,29.1763,29.1947,29.0227,29.1026,159578.0496
2014-03-20 09:50:00,47.38,47.46,47.36,47.46,31421.838177533384,29.1026,29.1517,29.0903,29.1517,31421.8382
2014-03-20 09:55:00,47.48,47.57,47.48,47.51,23790.82033441813,29.164,29.2193,29.164,29.1824,23790.8203
2014-03-20 10:00:00,47.52,47.64,47.46,47.6,224666.1429693637,29.1886,29.2623,29.1517,29.2377,224666.143
2014-03-20 10:05:00,47.59,47.66,47.58,47.63,152283.69431040288,29.2316,29.2746,29.2254,29.2561,152283.6943
2014-03-20 10:10:00,47.64,47.75,47.63,47.66,149029.28964201547,29.2623,29.3298,29.2561,29.2746,149029.2896
2014-03-20 10:15:00,47.66,47.75,47.66,47.66,231062.73145550443,29.2746,29.3298,29.2746,29.2746,231062.7315
2014-03-20 10:20:00,47.66,47.83,47.66,47.83,84838.96307934013,29.2746,29.379,29.2746,29.379,84838.9631
2014-03-20 10:25:00,47.83,47.85,47.75,47.76,84165.63797553585,29.379,29.3913,29.3298,29.336,84165.638
2014-03-20 10:30:00,47.76,47.83,47.75,47.82,63404.78060823701,29.336,29.379,29.3298,29.3728,63404.7806
2014-03-20 10:35:00,47.81,47.84,47.74,47.75,65312.53506901582,29.3667,29.3851,29.3237,29.3298,65312.5351
2014-03-20 10:40:00,47.75,47.83,47.75,47.83,51733.81214229604,29.3298,29.379,29.3298,29.379,51733.8121
2014-03-20 10:45:00,47.83,47.84,47.75,47.75,74739.08652227583,29.379,29.3851,29.3298,29.3298,74739.0865
2014-03-20 10:50:00,47.75,47.79,47.71,47.78,84165.63797553585,29.3298,29.3544,29.3053,29.3483,84165.638
2014-03-20 10:55:00,47.77,47.78,47.71,47.75,90225.56390977444,29.3421,29.3483,29.3053,29.3298,90225.5639
2014-03-20 11:00:00,47.75,47.78,47.71,47.74,99203.23196049826,29.3298,29.3483,29.3053,29.3237,99203.232
2014-03-20 11:05:00,47.75,47.77,47.63,47.7,119066.32252272472,29.3298,29.3421,29.2561,29.2991,119066.3225
2014-03-20 11:10:00,47.69,47.73,47.56,47.56,102008.75322634944,29.293,29.3176,29.2131,29.2131,102008.7532
2014-03-20 11:15:00,47.56,47.63,47.56,47.59,35910.67220289529,29.2131,29.2561,29.2131,29.2316,35910.6722
2014-03-20 11:20:00,47.59,47.62,47.53,47.55,42082.818987767925,29.2316,29.25,29.1947,29.207,42082.819
2014-03-20 11:25:00,47.55,47.63,47.55,47.59,57793.73807653462,29.207,29.2561,29.207,29.2316,57793.7381
2014-03-20 11:30:00,47.6,47.66,47.59,47.66,34676.24284592077,29.2377,29.2746,29.2316,29.2746,34676.2428
2014-03-20 11:35:00,47.66,47.66,47.58,47.65,39501.73942318482,29.2746,29.2746,29.2254,29.2684,39501.7394
2014-03-20 11:40:00,47.66,47.68,47.62,47.65,25923.016496465043,29.2746,29.2869,29.25,29.2684,25923.0165
2014-03-20 11:45:00,47.66,47.73,47.66,47.71,56895.97127146224,29.2746,29.3176,29.2746,29.3053,56895.9713
2014-03-20 11:50:00,47.7,47.71,47.65,47.66,34900.68454718887,29.2991,29.3053,29.2684,29.2746,34900.6845
2014-03-20 11:55:00,47.65,47.71,47.62,47.7,39052.85602064864,29.2684,29.3053,29.25,29.2991,39052.856
2014-03-20 12:00:00,47.7,47.74,47.67,47.74,48479.40747390865,29.2991,29.3237,29.2807,29.3237,48479.4075
2014-03-20 12:05:00,47.71,47.77,47.71,47.77,46010.5487599596,29.3053,29.3421,29.3053,29.3421,46010.5488
2014-03-20 12:10:00,47.75,47.76,47.74,47.75,24576.36628885647,29.3298,29.336,29.3237,29.3298,24576.3663
2014-03-20 12:15:00,47.75,47.88,47.75,47.85,54763.77510941533,29.3298,29.4097,29.3298,29.3913,54763.7751
2014-03-20 12:20:00,47.84,47.93,47.84,47.89,66210.3018740882,29.3851,29.4404,29.3851,29.4158,66210.3019
2014-03-20 12:25:00,47.9,47.93,47.86,47.93,58354.84232970486,29.422,29.4404,29.3974,29.4404,58354.8423
2014-03-20 12:30:00,47.93,47.98,47.9,47.97,60599.25934238581,29.4404,29.4711,29.422,29.465,60599.2593
2014-03-20 12:35:00,47.98,48.01,47.97,47.99,61945.90954999439,29.4711,29.4896,29.465,29.4773,61945.9095
2014-03-20 12:40:00,47.99,48.01,47.99,48.01,48367.1866232746,29.4773,29.4896,29.4773,29.4896,48367.1866
2014-03-20 12:45:00,48.0,48.09,48.0,48.08,64639.209965211536,29.4834,29.5387,29.4834,29.5325,64639.21
2014-03-20 12:50:00,48.08,48.09,48.07,48.08,72606.89036022892,29.5325,29.5387,29.5264,29.5325,72606.8904
2014-03-20 12:55:00,48.08,48.09,48.02,48.05,139490.51733812143,29.5325,29.5387,29.4957,29.5141,139490.5173
2014-03-20 13:00:00,48.04,48.06,47.98,47.99,42082.818987767925,29.508,29.5203,29.4711,29.4773,42082.819
2014-03-20 13:05:00,47.99,48.05,47.99,48.0,34002.917742116486,29.4773,29.5141,29.4773,29.4834,34002.9177
2014-03-20 13:10:00,48.0,48.04,47.96,48.03,33105.1509370441,29.4834,29.508,29.4588,29.5018,33105.1509
2014-03-20 13:15:00,48.03,48.03,47.95,47.95,25249.69139266076,29.5018,29.5018,29.4527,29.4527,25249.6914
2014-03-20 13:20:00,47.95,47.99,47.92,47.93,25361.9122432948,29.4527,29.4773,29.4343,29.4404,25361.9122
2014-03-20 13:25:00,47.93,47.93,47.89,47.91,31085.17562563124,29.4404,29.4404,29.4158,29.4281,31085.1756
2014-03-20 13:30:00,47.91,47.93,47.9,47.91,33441.813488946245,29.4281,29.4404,29.422,29.4281,33441.8135
2014-03-20 13:35:00,47.91,47.91,47.88,47.88,25361.9122432948,29.4281,29.4281,29.4097,29.4097,25361.9122
2014-03-20 13:40:00,47.88,47.91,47.86,47.91,18853.10290652003,29.4097,29.4281,29.3974,29.4281,18853.1029
2014-03-20 13:45:00,47.91,47.92,47.87,47.92,43317.24834474245,29.4281,29.4343,29.4036,29.4343,43317.2483
2014-03-20 13:50:00,47.92,47.94,47.89,47.92,31870.72158006957,29.4343,29.4466,29.4158,29.4343,31870.7216
2014-03-20 13:55:00,47.92,47.95,47.91,47.91,30075.18796992481,29.4343,29.4527,29.4281,29.4281,30075.188
2014-03-20 14:00:00,47.91,47.92,47.82,47.84,53753.787453708894,29.4281,29.4343,29.3728,29.3851,53753.7875
2014-03-20 14:05:00,47.85,47.87,47.83,47.87,53978.229154976994,29.3913,29.4036,29.379,29.4036,53978.2292
2014-03-20 14:10:00,47.86,47.92,47.86,47.89,47693.86151947032,29.3974,29.4343,29.3974,29.4158,47693.8615
2014-03-20 14:15:00,47.89,47.89,47.85,47.86,32095.16328133767,29.4158,29.4158,29.3913,29.3974,32095.1633
2014-03-20 14:20:00,47.87,47.87,47.83,47.83,43766.13174727864,29.4036,29.4036,29.379,29.379,43766.1317
2014-03-20 14:25:00,47.83,47.85,47.78,47.85,100998.76557064302,29.379,29.3913,29.3483,29.3913,100998.7656
2014-03-20 14:30:00,47.84,47.85,47.82,47.84,39838.40197508697,29.3851,29.3913,29.3728,29.3851,39838.402
2014-03-20 14:35:00,47.83,47.85,47.8,47.8,28952.97946358433,29.379,29.3913,29.3606,29.3606,28952.9795
2014-03-20 14:40:00,47.79,47.8,47.74,47.74,32656.26753450791,29.3544,29.3606,29.3237,29.3237,32656.2675
2014-03-20 14:45:00,47.75,47.75,47.72,47.73,27494.10840534171,29.3298,29.3298,29.3114,29.3176,27494.1084
2014-03-20 14:50:00,47.74,47.75,47.72,47.74,37369.54326113792,29.3237,29.3298,29.3114,29.3237,37369.5433
2014-03-20 14:55:00,47.74,47.75,47.69,47.72,55773.76276512176,29.3237,29.3298,29.293,29.3114,55773.7628
2014-03-20 15:00:00,47.72,47.72,47.68,47.69,61721.46784872629,29.3114,29.3114,29.2869,29.293,61721.4678
2014-03-20 15:05:00,47.68,47.7,47.63,47.66,62955.897205700814,29.2869,29.2991,29.2561,29.2746,62955.8972
2014-03-20 15:10:00,47.66,47.66,47.61,47.62,53641.56660307485,29.2746,29.2746,29.2439,29.25,53641.5666
2014-03-20 15:15:00,47.62,47.67,47.62,47.66,60935.92189428795,29.25,29.2807,29.25,29.2746,60935.9219
2014-03-20 15:20:00,47.66,47.69,47.65,47.66,41633.93558523173,29.2746,29.293,29.2684,29.2746,41633.9356
2014-03-20 15:25:00,47.66,47.66,47.6,47.61,53080.46234990461,29.2746,29.2746,29.2377,29.2439,53080.4623
2014-03-20 15:30:00,47.61,47.68,47.61,47.67,39838.40197508697,29.2439,29.2869,29.2439,29.2807,39838.402
2014-03-20 15:35:00,47.67,47.7,47.66,47.69,48142.7449220065,29.2807,29.2991,29.2746,29.293,48142.7449
2014-03-20 15:40:00,47.7,47.74,47.68,47.74,72719.11121086297,29.2991,29.3237,29.2869,29.3237,72719.1112
2014-03-20 15:45:00,47.74,47.76,47.72,47.76,116036.35955560542,29.3237,29.336,29.3114,29.336,116036.3596
2014-03-20 15:50:00,47.76,47.78,47.73,47.73,114465.26764672875,29.336,29.3483,29.3176,29.3176,114465.2676
2014-03-20 15:55:00,47.74,47.81,47.73,47.8,292447.53675232857,29.3237,29.3667,29.3176,29.3606,292447.5368
2014-03-21 09:30:00,48.21,48.33,47.99,48.16,1425204.803052407,29.6124,29.6861,29.4773,29.5817,1425204.8031
2014-03-21 09:35:00,48.13,48.24,47.99,48.0,148580.40623947929,29.5633,29.6308,29.4773,29.4834,148580.4062
2014-03-21 09:40:00,48.0,48.02,47.83,47.93,62282.57210189653,29.4834,29.4957,29.379,29.4404,62282.5721
2014-03-21 09:45:00,47.93,47.99,47.87,47.95,45225.00280552126,29.4404,29.4773,29.4036,29.4527,45225.0028
2014-03-21 09:50:00,47.97,48.07,47.97,48.05,45449.44450678936,29.465,29.5264,29.465,29.5141,45449.4445
2014-03-21 09:55:00,48.05,48.19,48.02,48.08,49713.83683088318,29.5141,29.6001,29.4957,29.5325,49713.8368
2014-03-21 10:00:00,48.08,48.22,48.07,48.19,101559.86982381326,29.5325,29.6185,29.5264,29.6001,101559.8698
2014-03-21 10:05:00,48.19,48.25,48.13,48.14,88430.03029962967,29.6001,29.637,29.5633,29.5694,88430.0303
2014-03-21 10:10:00,48.14,48.32,48.12,48.31,83043.42946919537,29.5694,29.68,29.5571,29.6738,83043.4295
2014-03-21 10:15:00,48.3,48.31,48.18,48.23,99988.7779149366,29.6677,29.6738,29.594,29.6247,99988.7779
2014-03-21 10:20:00,48.22,48.26,48.16,48.18,84726.74222870609,29.6185,29.6431,29.5817,29.594,84726.7422
2014-03-21 10:25:00,48.17,48.22,48.12,48.17,66546.96442599034,29.5878,29.6185,29.5571,29.5878,66546.9644
2014-03-21 10:30:00,48.17,48.22,48.13,48.17,75075.74907417798,29.5878,29.6185,29.5633,29.5878,75075.7491
2014-03-21 10:35:00,48.17,48.2,48.16,48.16,55437.100213219615,29.5878,29.6063,29.5817,29.5817,55437.1002
2014-03-21 10:40:00,48.16,48.21,48.15,48.16,54314.891706879134,29.5817,29.6124,29.5755,29.5817,54314.8917
2014-03-21 10:45:00,48.16,48.17,48.14,48.16,56895.97127146224,29.5817,29.5878,29.5694,29.5817,56895.9713
2014-03-21 10:50:00,48.16,48.18,48.1,48.18,87083.38009202109,29.5817,29.594,29.5448,29.594,87083.3801
2014-03-21 10:55:00,48.18,48.24,48.16,48.18,130737.29098866569,29.594,29.6308,29.5817,29.594,130737.291
2014-03-21 11:00:00,48.19,48.24,48.17,48.2,55998.20446638985,29.6001,29.6308,29.5878,29.6063,55998.2045
2014-03-21 11:05:00,48.2,48.2,48.14,48.16,98081.02345415778,29.6063,29.6063,29.5694,29.5817,98081.0235
2014-03-21 11:10:00,48.16,48.22,48.16,48.19,45898.32790932555,29.5817,29.6185,29.5817,29.6001,45898.3279
2014-03-21 11:15:00,48.19,48.19,48.12,48.12,52294.91639546627,29.6001,29.6001,29.5571,29.5571,52294.9164
2014-03-21 11:20:00,48.13,48.17,48.13,48.16,46683.87386376388,29.5633,29.5878,29.5633,29.5817,46683.8739
2014-03-21 11:25:00,48.16,48.19,48.15,48.18,39501.73942318482,29.5817,29.6001,29.5755,29.594,39501.7394
2014-03-21 11:30:00,48.18,48.2,48.16,48.17,35798.45135226125,29.594,29.6063,29.5817,29.5878,35798.4514
2014-03-21 11:35:00,48.17,48.2,48.16,48.2,61160.36359555605,29.5878,29.6063,29.5817,29.6063,61160.3636
2014-03-21 11:40:00,48.21,48.3,48.21,48.29,98081.02345415778,29.6124,29.6677,29.6124,29.6615,98081.0235
2014-03-21 11:45:00,48.29,48.39,48.29,48.33,227359.44338458084,29.6615,29.723,29.6615,29.6861,227359.4434
2014-03-21 11:50:00,48.32,48.41,48.32,48.41,46571.65301312984,29.68,29.7352,29.68,29.7352,46571.653
2014-03-21 11:55:00,48.41,48.43,48.35,48.35,54539.33340814723,29.7352,29.7475,29.6984,29.6984,54539.3334
2014-03-21 12:00:00,48.35,48.36,48.33,48.35,40848.3896307934,29.6984,29.7045,29.6861,29.6984,40848.3896
2014-03-21 12:05:00,48.34,48.38,48.34,48.38,43990.57344854674,29.6922,29.7168,29.6922,29.7168,43990.5734
2014-03-21 12:10:00,48.38,48.38,48.34,48.34,94041.07283133206,29.7168,29.7168,29.6922,29.6922,94041.0728
2014-03-21 12:15:00,48.33,48.35,48.29,48.29,45786.1070586915,29.6861,29.6984,29.6615,29.6615,45786.1071
2014-03-21 12:20:00,48.29,48.31,48.21,48.22,70025.81079564583,29.6615,29.6738,29.6124,29.6185,70025.8108
2014-03-21 12:25:00,48.22,48.23,48.17,48.18,42082.818987767925,29.6185,29.6247,29.5878,29.594,42082.819
2014-03-21 12:30:00,48.18,48.24,48.15,48.21,63180.33890696892,29.594,29.6308,29.5755,29.6124,63180.3389
2014-03-21 12:35:00,48.23,48.24,48.2,48.22,32544.04668387386,29.6247,29.6308,29.6063,29.6185,32544.0467
2014-03-21 12:40:00,48.22,48.23,48.07,48.12,82257.88351475704,29.6185,29.6247,29.5264,29.5571,82257.8835
2014-03-21 12:45:00,48.13,48.16,48.12,48.12,32207.38413197172,29.5633,29.5817,29.5571,29.5571,32207.3841
2014-03-21 12:50:00,48.1,48.1,48.07,48.09,18740.882055885984,29.5448,29.5448,29.5264,29.5387,18740.8821
2014-03-21 12:55:00,48.09,48.1,48.03,48.04,19750.86971159241,29.5387,29.5448,29.5018,29.508,19750.8697
2014-03-21 13:00:00,48.04,48.06,48.01,48.02,32656.26753450791,29.508,29.5203,29.4896,29.4957,32656.2675
2014-03-21 13:05:00,48.01,48.07,47.99,48.0,25586.3539445629,29.4896,29.5264,29.4773,29.4834,25586.3539
2014-03-21 13:10:00,47.99,47.99,47.9,47.97,43317.24834474245,29.4773,29.4773,29.422,29.465,43317.2483
2014-03-21 13:15:00,47.96,47.97,47.89,47.94,37369.54326113792,29.4588,29.465,29.4158,29.4466,37369.5433
2014-03-21 13:20:00,47.95,47.95,47.86,47.91,35574.00965099315,29.4527,29.4527,29.3974,29.4281,35574.0097
2014-03-21 13:25:00,47.91,47.91,47.84,47.91,51733.81214229604,29.4281,29.4281,29.3851,29.4281,51733.8121
2014-03-21 13:30:00,47.9,47.94,47.87,47.94,42082.818987767925,29.422,29.4466,29.4036,29.4466,42082.819
2014-03-21 13:35:00,47.93,48.01,47.93,48.01,46908.31556503198,29.4404,29.4896,29.4404,29.4896,46908.3156
2014-03-21 13:40:00,48.0,48.03,47.9,47.9,48030.524071372456,29.4834,29.5018,29.422,29.422,48030.5241
2014-03-21 13:45:00,47.89,47.91,47.86,47.89,40736.16878015935,29.4158,29.4281,29.3974,29.4158,40736.1688
2014-03-21 13:50:00,47.89,48.01,47.89,47.95,42082.818987767925,29.4158,29.4896,29.4158,29.4527,42082.819
2014-03-21 13:55:00,47.96,47.99,47.87,47.89,44327.23600044888,29.4588,29.4773,29.4036,29.4158,44327.236
2014-03-21 14:00:00,47.9,47.91,47.84,47.84,83604.53372236561,29.422,29.4281,29.3851,29.3851,83604.5337
2014-03-21 14:05:00,47.85,47.87,47.83,47.84,62843.67635506677,29.3913,29.4036,29.379,29.3851,62843.6764
2014-03-21 14:10:00,47.84,47.85,47.78,47.79,107956.458309954,29.3851,29.3913,29.3483,29.3544,107956.4583
2014-03-21 14:15:00,47.79,47.83,47.71,47.72,86522.27583885085,29.3544,29.379,29.3053,29.3114,86522.2758
2014-03-21 14:20:00,47.72,47.77,47.69,47.7,41409.49388396364,29.3114,29.3421,29.293,29.2991,41409.4939
2014-03-21 14:25:00,47.7,47.7,47.66,47.66,45561.66535742341,29.2991,29.2991,29.2746,29.2746,45561.6654
2014-03-21 14:30:00,47.66,47.67,47.61,47.65,40287.28537762316,29.2746,29.2807,29.2439,29.2684,40287.2854
2014-03-21 14:35:00,47.66,47.74,47.65,47.73,34115.13859275053,29.2746,29.3237,29.2684,29.3176,34115.1386
2014-03-21 14:40:00,47.74,47.74,47.67,47.7,46347.21131186174,29.3237,29.3237,29.2807,29.2991,46347.2113
2014-03-21 14:45:00,47.71,47.75,47.66,47.66,64302.54741330939,29.3053,29.3298,29.2746,29.2746,64302.5474
2014-03-21 14:50:00,47.66,47.73,47.66,47.67,57344.85467399842,29.2746,29.3176,29.2746,29.2807,57344.8547
2014-03-21 14:55:00,47.67,47.72,47.64,47.69,38379.53091684435,29.2807,29.3114,29.2623,29.293,38379.5309
2014-03-21 15:00:00,47.69,47.69,47.55,47.57,79003.47884636965,29.293,29.293,29.207,29.2193,79003.4788
2014-03-21 15:05:00,47.57,47.72,47.56,47.7,50162.72023341936,29.2193,29.3114,29.2131,29.2991,50162.7202
2014-03-21 15:10:00,47.69,47.75,47.69,47.7,47357.19896756817,29.293,29.3298,29.293,29.2991,47357.199
2014-03-21 15:15:00,47.7,47.73,47.66,47.71,51172.7078891258,29.2991,29.3176,29.2746,29.3053,51172.7079
2014-03-21 15:20:00,47.71,47.75,47.64,47.75,45673.886208057454,29.3053,29.3298,29.2623,29.3298,45673.8862
2014-03-21 15:25:00,47.75,47.82,47.74,47.81,55549.32106385366,29.3298,29.3728,29.3237,29.3667,55549.3211
2014-03-21 15:30:00,47.81,47.81,47.7,47.7,57569.29637526653,29.3667,29.3667,29.2991,29.2991,57569.2964
2014-03-21 15:35:00,47.69,47.71,47.64,47.65,44888.34025361912,29.293,29.3053,29.2623,29.2684,44888.3403
2014-03-21 15:40:00,47.64,47.7,47.6,47.7,85175.62563124228,29.2623,29.2991,29.2377,29.2991,85175.6256
2014-03-21 15:45:00,47.69,47.69,47.57,47.58,150600.38155089214,29.293,29.293,29.2193,29.2254,150600.3816
2014-03-21 15:50:00,47.59,47.66,47.59,47.65,116821.90551004375,29.2316,29.2746,29.2316,29.2684,116821.9055
2014-03-21 15:55:00,47.65,47.67,47.59,47.61,357198.9675681741,29.2684,29.2807,29.2316,29.2439,357198.9676
2014-03-24 09:30:00,47.88,47.96,47.88,47.94,14252.04803052407,29.4097,29.4588,29.4097,29.4466,14252.048
2014-03-24 09:35:00,47.91,48.11,47.85,48.06,160475.81640668836,29.4281,29.551,29.3913,29.5203,160475.8164
2014-03-24 09:40:00,48.07,48.07,47.9,47.94,32431.82583323981,29.5264,29.5264,29.422,29.4466,32431.8258
2014-03-24 09:45:00,47.92,48.01,47.91,47.98,40175.06452698911,29.4343,29.4896,29.4281,29.4711,40175.0645
2014-03-24 09:50:00,47.98,48.16,47.91,48.1,59813.71338794748,29.4711,29.5817,29.4281,29.5448,59813.7134
2014-03-24 09:55:00,48.09,48.1,47.98,47.98,34676.24284592077,29.5387,29.5448,29.4711,29.4711,34676.2428
2014-03-24 10:00:00,47.98,47.99,47.85,47.89,44215.01514981483,29.4711,29.4773,29.3913,29.4158,44215.0151
2014-03-24 10:05:00,47.89,47.89,47.8,47.8,48367.1866232746,29.4158,29.4158,29.3606,29.3606,48367.1866
2014-03-24 10:10:00,47.8,47.81,47.67,47.68,49264.95342834698,29.3606,29.3667,29.2807,29.2869,49264.9534
2014-03-24 10:15:00,47.68,47.75,47.63,47.72,55773.76276512176,29.2869,29.3298,29.2561,29.3114,55773.7628
2014-03-24 10:20:00,47.72,47.73,47.66,47.7,55998.20446638985,29.3114,29.3176,29.2746,29.2991,55998.2045
2014-03-24 10:25:00,47.7,47.75,47.66,47.72,75300.19077544607,29.2991,29.3298,29.2746,29.3114,75300.1908
2014-03-24 10:30:00,47.71,47.72,47.59,47.62,55773.76276512176,29.3053,29.3114,29.2316,29.25,55773.7628
2014-03-24 10:35:00,47.62,47.66,47.61,47.64,40287.28537762316,29.25,29.2746,29.2439,29.2623,40287.2854
2014-03-24 10:40:00,47.64,47.68,47.61,47.66,49377.17427898103,29.2623,29.2869,29.2439,29.2746,49377.1743
2014-03-24 10:45:00,47.67,47.71,47.59,47.6,35574.00965099315,29.2807,29.3053,29.2316,29.2377,35574.0097
2014-03-24 10:50:00,47.59,47.67,47.58,47.65,41409.49388396364,29.2316,29.2807,29.2254,29.2684,41409.4939
2014-03-24 10:55:00,47.64,47.66,47.56,47.64,35798.45135226125,29.2623,29.2746,29.2131,29.2623,35798.4514
2014-03-24 11:00:00,47.63,47.63,47.5,47.58,90562.22646167658,29.2561,29.2561,29.1763,29.2254,90562.2265
2014-03-24 11:05:00,47.58,47.58,47.52,47.54,34227.35944338458,29.2254,29.2254,29.1886,29.2009,34227.3594
2014-03-24 11:10:00,47.54,47.56,47.48,47.54,37145.10155986982,29.2009,29.2131,29.164,29.2009,37145.1016
2014-03-24 11:15:00,47.53,47.58,47.52,47.58,38603.97261811244,29.1947,29.2254,29.1886,29.2254,38603.9726
2014-03-24 11:20:00,47.57,47.6,47.54,47.58,41633.93558523173,29.2193,29.2377,29.2009,29.2254,41633.9356
2014-03-24 11:25:00,47.58,47.65,47.58,47.61,31085.17562563124,29.2254,29.2684,29.2254,29.2439,31085.1756
2014-03-24 11:30:00,47.6,47.6,47.55,47.57,70362.47334754797,29.2377,29.2377,29.207,29.2193,70362.4733
2014-03-24 11:35:00,47.57,47.67,47.57,47.65,45786.1070586915,29.2193,29.2807,29.2193,29.2684,45786.1071
2014-03-24 11:40:00,47.66,47.66,47.59,47.61,33329.5926383122,29.2746,29.2746,29.2316,29.2439,33329.5926
2014-03-24 11:45:00,47.6,47.6,47.56,47.57,38603.97261811244,29.2377,29.2377,29.2131,29.2193,38603.9726
2014-03-24 11:50:00,47.56,47.56,47.52,47.52,52968.24149927056,29.2131,29.2131,29.1886,29.1886,52968.2415
2014-03-24 11:55:00,47.53,47.55,47.5,47.53,26596.34160026933,29.1947,29.207,29.1763,29.1947,26596.3416
2014-03-24 12:00:00,47.53,47.55,47.52,47.53,18516.440354617887,29.1947,29.207,29.1886,29.1947,18516.4404
2014-03-24 12:05:00,47.53,47.55,47.49,47.53,26596.34160026933,29.1947,29.207,29.1701,29.1947,26596.3416
2014-03-24 12:10:00,47.53,47.53,47.45,47.46,27045.22500280552,29.1947,29.1947,29.1456,29.1517,27045.225
2014-03-24 12:15:00,47.45,47.49,47.45,47.47,22331.94927617552,29.1456,29.1701,29.1456,29.1579,22331.9493
2014-03-24 12:20:00,47.48,47.49,47.42,47.42,23005.2743799798,29.164,29.1701,29.1272,29.1272,23005.2744
2014-03-24 12:25:00,47.42,47.44,47.37,47.38,32544.04668387386,29.1272,29.1394,29.0964,29.1026,32544.0467
2014-03-24 12:30:00,47.38,47.44,47.38,47.4,25923.016496465043,29.1026,29.1394,29.1026,29.1149,25923.0165
2014-03-24 12:35:00,47.41,47.45,47.37,47.41,57793.73807653462,29.121,29.1456,29.0964,29.121,57793.7381
2014-03-24 12:40:00,47.42,47.42,47.34,47.39,19638.648860958365,29.1272,29.1272,29.078,29.1087,19638.6489
2014-03-24 12:45:00,47.39,47.39,47.34,47.36,14813.15228369431,29.1087,29.1087,29.078,29.0903,14813.1523
2014-03-24 12:50:00,47.35,47.4,47.35,47.39,23678.599483784084,29.0842,29.1149,29.0842,29.1087,23678.5995
2014-03-24 12:55:00,47.38,47.44,47.37,47.42,21883.06587363932,29.1026,29.1394,29.0964,29.1272,21883.0659
2014-03-24 13:00:00,47.42,47.48,47.42,47.48,22331.94927617552,29.1272,29.164,29.1272,29.164,22331.9493
2014-03-24 13:05:00,47.48,47.48,47.42,47.44,18740.882055885984,29.164,29.164,29.1272,29.1394,18740.8821
2014-03-24 13:10:00,47.44,47.49,47.44,47.46,21321.961620469083,29.1394,29.1701,29.1394,29.1517,21321.9616
2014-03-24 13:15:00,47.46,47.47,47.42,47.46,16945.348445741216,29.1517,29.1579,29.1272,29.1517,16945.3484
2014-03-24 13:20:00,47.46,47.5,47.44,47.46,15374.256536864548,29.1517,29.1763,29.1394,29.1517,15374.2565
2014-03-24 13:25:00,47.46,47.5,47.45,47.5,20424.1948153967,29.1517,29.1763,29.1456,29.1763,20424.1948
2014-03-24 13:30:00,47.5,47.58,47.5,47.58,17169.790147009313,29.1763,29.2254,29.1763,29.2254,17169.7901
2014-03-24 13:35:00,47.58,47.6,47.54,47.58,18067.556952081697,29.2254,29.2377,29.2009,29.2254,18067.557
2014-03-24 13:40:00,47.58,47.61,47.56,47.57,33441.813488946245,29.2254,29.2439,29.2131,29.2193,33441.8135
2014-03-24 13:45:00,47.57,47.57,47.53,47.54,25698.574795196942,29.2193,29.2193,29.1947,29.2009,25698.5748
2014-03-24 13:50:00,47.54,47.58,47.54,47.58,22668.611828077657,29.2009,29.2254,29.2009,29.2254,22668.6118
2014-03-24 13:55:00,47.58,47.63,47.58,47.61,25025.24969139266,29.2254,29.2561,29.2254,29.2439,25025.2497
2014-03-24 14:00:00,47.62,47.66,47.62,47.66,41521.714734597685,29.25,29.2746,29.25,29.2746,41521.7147
2014-03-24 14:05:00,47.66,47.66,47.57,47.58,143530.4679609471,29.2746,29.2746,29.2193,29.2254,143530.468
2014-03-24 14:10:00,47.58,47.59,47.52,47.57,25025.24969139266,29.2254,29.2316,29.1886,29.2193,25025.2497
2014-03-24 14:15:00,47.57,47.61,47.54,47.61,183032.207384132,29.2193,29.2439,29.2009,29.2439,183032.2074
2014-03-24 14:20:00,47.6,47.64,47.59,47.63,35237.34709909101,29.2377,29.2623,29.2316,29.2561,35237.3471
2014-03-24 14:25:00,47.63,47.7,47.6,47.66,48030.524071372456,29.2561,29.2991,29.2377,29.2746,48030.5241
2014-03-24 14:30:00,47.66,47.68,47.62,47.63,33329.5926383122,29.2746,29.2869,29.25,29.2561,33329.5926
2014-03-24 14:35:00,47.64,47.66,47.6,47.62,14139.827179890022,29.2623,29.2746,29.2377,29.25,14139.8272
2014-03-24 14:40:00,47.62,47.73,47.62,47.72,35798.45135226125,29.25,29.3176,29.25,29.3114,35798.4514
2014-03-24 14:45:00,47.73,47.79,47.71,47.75,34451.80114465267,29.3176,29.3544,29.3053,29.3298,34451.8011
2014-03-24 14:50:00,47.75,47.79,47.73,47.75,47132.75726630008,29.3298,29.3544,29.3176,29.3298,47132.7573
2014-03-24 14:55:00,47.75,47.75,47.71,47.73,60038.15508921557,29.3298,29.3298,29.3053,29.3176,60038.1551
2014-03-24 15:00:00,47.74,47.75,47.7,47.75,30411.85052182696,29.3237,29.3298,29.2991,29.3298,30411.8505
2014-03-24 15:05:00,47.75,47.79,47.73,47.78,32095.16328133767,29.3298,29.3544,29.3176,29.3483,32095.1633
2014-03-24 15:10:00,47.78,47.78,47.7,47.73,31309.617326899337,29.3483,29.3483,29.2991,29.3176,31309.6173
2014-03-24 15:15:00,47.72,47.73,47.69,47.71,30411.85052182696,29.3114,29.3176,29.293,29.3053,30411.8505
2014-03-24 15:20:00,47.71,47.77,47.7,47.77,39613.96027381888,29.3053,29.3421,29.2991,29.3421,39613.9603
2014-03-24 15:25:00,47.77,47.85,47.75,47.83,57793.73807653462,29.3421,29.3913,29.3298,29.379,57793.7381
2014-03-24 15:30:00,47.83,47.88,47.83,47.85,58130.40062843676,29.379,29.4097,29.379,29.3913,58130.4006
2014-03-24 15:35:00,47.85,47.86,47.81,47.81,61384.80529682415,29.3913,29.3974,29.3667,29.3667,61384.8053
2014-03-24 15:40:00,47.81,47.83,47.79,47.83,68118.05633486701,29.3667,29.379,29.3544,29.379,68118.0563
2014-03-24 15:45:00,47.83,47.84,47.75,47.75,131186.17439120187,29.379,29.3851,29.3298,29.3298,131186.1744
2014-03-24 15:50:00,47.75,47.78,47.7,47.75,194366.5132981708,29.3298,29.3483,29.2991,29.3298,194366.5133
2014-03-24 15:55:00,47.75,47.75,47.65,47.68,460105.487599596,29.3298,29.3298,29.2684,29.2869,460105.4876
2014-03-25 09:30:00,48.32,48.56,48.23,48.34,339131.41061609244,29.68,29.8274,29.6247,29.6922,339131.4106
2014-03-25 09:35:00,48.33,48.33,48.16,48.16,318258.33239815955,29.6861,29.6861,29.5817,29.5817,318258.3324
2014-03-25 09:40:00,48.16,48.23,48.09,48.22,62619.234653798674,29.5817,29.6247,29.5387,29.6185,62619.2347
2014-03-25 09:45:00,48.2,48.32,48.2,48.31,156772.52833576477,29.6063,29.68,29.6063,29.6738,156772.5283
2014-03-25 09:50:00,48.32,48.32,48.23,48.23,110200.87532263494,29.68,29.68,29.6247,29.6247,110200.8753
2014-03-25 09:55:00,48.23,48.24,48.09,48.16,51846.032992930086,29.6247,29.6308,29.5387,29.5817,51846.033
2014-03-25 10:00:00,48.17,48.21,48.03,48.07,114465.26764672875,29.5878,29.6124,29.5018,29.5264,114465.2676
2014-03-25 10:05:00,48.07,48.19,48.04,48.19,130176.18673549544,29.5264,29.6001,29.508,29.6001,130176.1867
2014-03-25 10:10:00,48.19,48.21,48.1,48.13,66995.84782852653,29.6001,29.6124,29.5448,29.5633,66995.8478
2014-03-25 10:15:00,48.12,48.13,48.06,48.12,65200.31421838177,29.5571,29.5633,29.5203,29.5571,65200.3142
2014-03-25 10:20:00,48.12,48.16,48.12,48.14,309280.66434743576,29.5571,29.5817,29.5571,29.5694,309280.6643
2014-03-25 10:25:00,48.14,48.15,48.1,48.14,279429.918078779,29.5694,29.5755,29.5448,29.5694,279429.9181
2014-03-25 10:30:00,48.15,48.15,47.97,47.97,95612.16474020873,29.5755,29.5755,29.465,29.465,95612.1647
2014-03-25 10:35:00,47.97,47.97,47.88,47.88,132308.38289754235,29.465,29.465,29.4097,29.4097,132308.3829
2014-03-25 10:40:00,47.89,47.95,47.84,47.88,67332.51038042868,29.4158,29.4527,29.3851,29.4097,67332.5104
2014-03-25 10:45:00,47.88,47.91,47.82,47.82,45449.44450678936,29.4097,29.4281,29.3728,29.3728,45449.4445
2014-03-25 10:50:00,47.83,47.83,47.79,47.79,111098.64212770732,29.379,29.379,29.3544,29.3544,111098.6421
2014-03-25 10:55:00,47.78,47.78,47.72,47.77,132869.4871507126,29.3483,29.3483,29.3114,29.3421,132869.4872
2014-03-25 11:00:00,47.76,47.83,47.76,47.83,117158.5680619459,29.336,29.379,29.336,29.379,117158.5681
2014-03-25 11:05:00,47.83,47.85,47.79,47.83,56895.97127146224,29.379,29.3913,29.3544,29.379,56895.9713
2014-03-25 11:10:00,47.82,47.83,47.76,47.79,72831.33206149703,29.3728,29.379,29.336,29.3544,72831.3321
2014-03-25 11:15:00,47.79,47.79,47.74,47.77,36808.43900796768,29.3544,29.3544,29.3237,29.3421,36808.439
2014-03-25 11:20:00,47.77,47.83,47.75,47.77,59925.934238581525,29.3421,29.379,29.3298,29.3421,59925.9342
2014-03-25 11:25:00,47.77,47.79,47.75,47.77,40287.28537762316,29.3421,29.3544,29.3298,29.3421,40287.2854
2014-03-25 11:30:00,47.76,47.8,47.75,47.75,31309.617326899337,29.336,29.3606,29.3298,29.3298,31309.6173
2014-03-25 11:35:00,47.75,47.76,47.69,47.7,84390.07967680394,29.3298,29.336,29.293,29.2991,84390.0797
2014-03-25 11:40:00,47.7,47.74,47.69,47.69,35012.90539782291,29.2991,29.3237,29.293,29.293,35012.9054
2014-03-25 11:45:00,47.68,47.7,47.64,47.66,46459.43216249579,29.2869,29.2991,29.2623,29.2746,46459.4322
2014-03-25 11:50:00,47.66,47.71,47.65,47.7,83155.65031982942,29.2746,29.3053,29.2684,29.2991,83155.6503
2014-03-25 11:55:00,47.7,47.75,47.68,47.74,45000.56110425317,29.2991,29.3298,29.2869,29.3237,45000.5611
2014-03-25 12:00:00,47.74,47.81,47.72,47.81,46908.31556503198,29.3237,29.3667,29.3114,29.3667,46908.3156
2014-03-25 12:05:00,47.79,47.88,47.79,47.88,79676.80395017394,29.3544,29.4097,29.3544,29.4097,79676.804
2014-03-25 12:10:00,47.89,47.96,47.88,47.96,55100.43766131747,29.4158,29.4588,29.4097,29.4588,55100.4377
2014-03-25 12:15:00,47.95,47.98,47.92,47.93,67781.39378296486,29.4527,29.4711,29.4343,29.4404,67781.3938
2014-03-25 12:20:00,47.92,47.94,47.81,47.83,49152.73257771294,29.4343,29.4466,29.3667,29.379,49152.7326
2014-03-25 12:25:00,47.83,47.84,47.75,47.82,47469.41981820222,29.379,29.3851,29.3298,29.3728,47469.4198
2014-03-25 12:30:00,47.82,47.85,47.77,47.83,38603.97261811244,29.3728,29.3913,29.3421,29.379,38603.9726
2014-03-25 12:35:00,47.83,47.87,47.82,47.86,26371.89989900124,29.379,29.4036,29.3728,29.3974,26371.8999
2014-03-25 12:40:00,47.87,47.91,47.86,47.89,37818.42666367411,29.4036,29.4281,29.3974,29.4158,37818.4267
2014-03-25 12:45:00,47.89,47.96,47.88,47.95,29289.642015486475,29.4158,29.4588,29.4097,29.4527,29289.642
2014-03-25 12:50:00,47.94,47.99,47.94,47.98,35237.34709909101,29.4466,29.4773,29.4466,29.4711,35237.3471
2014-03-25 12:55:00,47.98,48.02,47.98,47.99,36808.43900796768,29.4711,29.4957,29.4711,29.4773,36808.439
2014-03-25 13:00:00,47.98,48.02,47.96,48.01,32207.38413197172,29.4711,29.4957,29.4588,29.4896,32207.3841
2014-03-25 13:05:00,48.01,48.04,47.99,48.04,40062.84367635506,29.4896,29.508,29.4773,29.508,40062.8437
2014-03-25 13:10:00,48.04,48.05,48.01,48.04,73055.77376276512,29.508,29.5141,29.4896,29.508,73055.7738
2014-03-25 13:15:00,48.04,48.07,48.03,48.06,29850.74626865672,29.508,29.5264,29.5018,29.5203,29850.7463
2014-03-25 13:20:00,48.07,48.23,48.07,48.22,319941.64515767025,29.5264,29.6247,29.5264,29.6185,319941.6452
2014-03-25 13:25:00,48.21,48.27,48.19,48.24,63853.6640107732,29.6124,29.6493,29.6001,29.6308,63853.664
2014-03-25 13:30:00,48.23,48.31,48.23,48.31,111098.64212770732,29.6247,29.6738,29.6247,29.6738,111098.6421
2014-03-25 13:35:00,48.3,48.31,48.24,48.3,113904.16339355853,29.6677,29.6738,29.6308,29.6677,113904.1634
2014-03-25 13:40:00,48.31,48.34,48.28,48.32,71260.24015262035,29.6738,29.6922,29.6554,29.68,71260.2402
2014-03-25 13:45:00,48.32,48.37,48.32,48.34,115699.69700370327,29.68,29.7107,29.68,29.6922,115699.697
2014-03-25 13:50:00,48.34,48.35,48.27,48.29,88878.91370216585,29.6922,29.6984,29.6493,29.6615,88878.9137
2014-03-25 13:55:00,48.29,48.31,48.27,48.28,38716.19346874649,29.6615,29.6738,29.6493,29.6554,38716.1935
2014-03-25 14:00:00,48.27,48.32,48.27,48.29,52631.57894736842,29.6493,29.68,29.6493,29.6615,52631.5789
2014-03-25 14:05:00,48.28,48.29,48.24,48.26,35461.78880035911,29.6554,29.6615,29.6308,29.6431,35461.7888
2014-03-25 14:10:00,48.27,48.34,48.26,48.34,75636.85332734822,29.6493,29.6922,29.6431,29.6922,75636.8533
2014-03-25 14:15:00,48.33,48.35,48.26,48.26,101223.20727191112,29.6861,29.6984,29.6431,29.6431,101223.2073
2014-03-25 14:20:00,48.26,48.27,48.23,48.23,54651.55425878128,29.6431,29.6493,29.6247,29.6247,54651.5543
2014-03-25 14:25:00,48.23,48.24,48.14,48.15,48254.96577264056,29.6247,29.6308,29.5694,29.5755,48254.9658
2014-03-25 14:30:00,48.15,48.19,48.15,48.17,33554.03433958029,29.5755,29.6001,29.5755,29.5878,33554.0343
2014-03-25 14:35:00,48.18,48.22,48.16,48.2,41633.93558523173,29.594,29.6185,29.5817,29.6063,41633.9356
2014-03-25 14:40:00,48.21,48.24,48.2,48.2,42307.26068903602,29.6124,29.6308,29.6063,29.6063,42307.2607
2014-03-25 14:45:00,48.21,48.21,48.16,48.16,37593.984962406015,29.6124,29.6124,29.5817,29.5817,37593.985
2014-03-25 14:50:00,48.16,48.18,48.14,48.16,144877.11816855572,29.5817,29.594,29.5694,29.5817,144877.1182
2014-03-25 14:55:00,48.16,48.21,48.15,48.16,38716.19346874649,29.5817,29.6124,29.5755,29.5817,38716.1935
2014-03-25 15:00:00,48.16,48.23,48.16,48.22,75973.51587925036,29.5817,29.6247,29.5817,29.6185,75973.5159
2014-03-25 15:05:00,48.22,48.31,48.22,48.3,115475.25530243518,29.6185,29.6738,29.6185,29.6677,115475.2553
2014-03-25 15:10:00,48.29,48.32,48.26,48.3,116821.90551004375,29.6615,29.68,29.6431,29.6677,116821.9055
2014-03-25 15:15:00,48.31,48.33,48.28,48.32,127146.22376837616,29.6738,29.6861,29.6554,29.68,127146.2238
2014-03-25 15:20:00,48.32,48.35,48.3,48.34,152844.7985635731,29.68,29.6984,29.6677,29.6922,152844.7986
2014-03-25 15:25:00,48.33,48.35,48.3,48.3,77544.60778812703,29.6861,29.6984,29.6677,29.6677,77544.6078
2014-03-25 15:30:00,48.3,48.36,48.3,48.32,122320.7271911121,29.6677,29.7045,29.6677,29.68,122320.7272
2014-03-25 15:35:00,48.32,48.39,48.31,48.37,85624.50903377848,29.68,29.723,29.6738,29.7107,85624.509
2014-03-25 15:40:00,48.37,48.44,48.36,48.44,115363.03445180114,29.7107,29.7537,29.7045,29.7537,115363.0345
2014-03-25 15:45:00,48.44,48.44,48.33,48.4,217147.3459768825,29.7537,29.7537,29.6861,29.7291,217147.346
2014-03-25 15:50:00,48.39,48.4,48.34,48.39,205700.8192122096,29.723,29.7291,29.6922,29.723,205700.8192
2014-03-25 15:55:00,48.39,48.4,48.33,48.37,346874.64930984174,29.723,29.7291,29.6861,29.7107,346874.6493
2014-03-26 09:30:00,48.63,48.71,48.44,48.46,103467.62428459208,29.8704,29.9195,29.7537,29.766,103467.6243
2014-03-26 09:35:00,48.46,48.74,48.38,48.73,112781.95488721805,29.766,29.9379,29.7168,29.9318,112781.9549
2014-03-26 09:40:00,48.73,48.83,48.72,48.82,90898.88901357872,29.9318,29.9932,29.9257,29.9871,90898.889
2014-03-26 09:45:00,48.81,48.83,48.58,48.64,76310.1784311525,29.9809,29.9932,29.8397,29.8765,76310.1784
2014-03-26 09:50:00,48.65,48.67,48.53,48.61,48928.29087644485,29.8827,29.8949,29.809,29.8581,48928.2909
2014-03-26 09:55:00,48.62,48.7,48.53,48.55,113791.94254292447,29.8642,29.9134,29.809,29.8212,113791.9425
2014-03-26 10:00:00,48.54,48.56,48.42,48.46,54875.995960049375,29.8151,29.8274,29.7414,29.766,54875.996
2014-03-26 10:05:00,48.46,48.49,48.39,48.41,47244.97811693412,29.766,29.7844,29.723,29.7352,47244.9781
2014-03-26 10:10:00,48.42,48.53,48.39,48.4,35574.00965099315,29.7414,29.809,29.723,29.7291,35574.0097
2014-03-26 10:15:00,48.4,48.42,48.24,48.25,57681.51722590057,29.7291,29.7414,29.6308,29.637,57681.5172
2014-03-26 10:20:00,48.24,48.32,48.24,48.28,35125.12624845696,29.6308,29.68,29.6308,29.6554,35125.1262
2014-03-26 10:25:00,48.27,48.34,48.24,48.32,33441.813488946245,29.6493,29.6922,29.6308,29.68,33441.8135
2014-03-26 10:30:00,48.31,48.36,48.28,48.34,35574.00965099315,29.6738,29.7045,29.6554,29.6922,35574.0097
2014-03-26 10:35:00,48.33,48.41,48.32,48.38,52294.91639546627,29.6861,29.7352,29.68,29.7168,52294.9164
2014-03-26 10:40:00,48.37,48.41,48.37,48.39,71148.0193019863,29.7107,29.7352,29.7107,29.723,71148.0193
2014-03-26 10:45:00,48.39,48.43,48.31,48.32,104814.27449220064,29.723,29.7475,29.6738,29.68,104814.2745
2014-03-26 10:50:00,48.31,48.33,48.22,48.24,40287.28537762316,29.6738,29.6861,29.6185,29.6308,40287.2854
2014-03-26 10:55:00,48.24,48.28,48.24,48.24,28728.53776231624,29.6308,29.6554,29.6308,29.6308,28728.5378
2014-03-26 11:00:00,48.25,48.3,48.23,48.28,49826.05768151722,29.637,29.6677,29.6247,29.6554,49826.0577
2014-03-26 11:05:00,48.28,48.28,48.24,48.25,24351.92458758837,29.6554,29.6554,29.6308,29.637,24351.9246
2014-03-26 11:10:00,48.26,48.29,48.23,48.26,120861.85613286948,29.6431,29.6615,29.6247,29.6431,120861.8561
2014-03-26 11:15:00,48.27,48.29,48.25,48.26,85287.84648187633,29.6493,29.6615,29.637,29.6431,85287.8465
2014-03-26 11:20:00,48.27,48.31,48.26,48.27,70811.35675008416,29.6493,29.6738,29.6431,29.6493,70811.3568
2014-03-26 11:25:00,48.27,48.32,48.26,48.27,90450.00561104252,29.6493,29.68,29.6431,29.6493,90450.0056
2014-03-26 11:30:00,48.28,48.32,48.25,48.31,66771.40612725844,29.6554,29.68,29.637,29.6738,66771.4061
2014-03-26 11:35:00,48.3,48.37,48.3,48.34,121310.73953540568,29.6677,29.7107,29.6677,29.6922,121310.7395
2014-03-26 11:40:00,48.34,48.36,48.26,48.28,26708.562450903377,29.6922,29.7045,29.6431,29.6554,26708.5625
2014-03-26 11:45:00,48.27,48.31,48.25,48.29,105936.48299854112,29.6493,29.6738,29.637,29.6615,105936.483
2014-03-26 11:50:00,48.28,48.31,48.26,48.29,39838.40197508697,29.6554,29.6738,29.6431,29.6615,39838.402
2014-03-26 11:55:00,48.28,48.33,48.26,48.28,35237.34709909101,29.6554,29.6861,29.6431,29.6554,35237.3471
2014-03-26 12:00:00,48.28,48.29,48.25,48.28,44776.119402985074,29.6554,29.6615,29.637,29.6554,44776.1194
2014-03-26 12:05:00,48.28,48.32,48.24,48.29,87868.92604645943,29.6554,29.68,29.6308,29.6615,87868.926
2014-03-26 12:10:00,48.3,48.3,48.27,48.28,56559.30871956009,29.6677,29.6677,29.6493,29.6554,56559.3087
2014-03-26 12:15:00,48.28,48.28,48.23,48.24,33105.1509370441,29.6554,29.6554,29.6247,29.6308,33105.1509
2014-03-26 12:20:00,48.24,48.27,48.23,48.26,51284.928739759845,29.6308,29.6493,29.6247,29.6431,51284.9287
2014-03-26 12:25:00,48.26,48.26,48.22,48.24,32768.48838514196,29.6431,29.6431,29.6185,29.6308,32768.4884
2014-03-26 12:30:00,48.23,48.25,48.18,48.25,20536.41566603075,29.6247,29.637,29.594,29.637,20536.4157
2014-03-26 12:35:00,48.24,48.29,48.19,48.22,33441.813488946245,29.6308,29.6615,29.6001,29.6185,33441.8135
2014-03-26 12:40:00,48.21,48.23,48.2,48.21,18965.32375715408,29.6124,29.6247,29.6063,29.6124,18965.3238
2014-03-26 12:45:00,48.21,48.24,48.2,48.23,29177.42116485243,29.6124,29.6308,29.6063,29.6247,29177.4212
2014-03-26 12:50:00,48.22,48.23,48.19,48.22,49713.83683088318,29.6185,29.6247,29.6001,29.6185,49713.8368
2014-03-26 12:55:00,48.22,48.22,48.18,48.2,24239.703736954325,29.6185,29.6185,29.594,29.6063,24239.7037
2014-03-26 13:00:00,48.21,48.22,48.16,48.17,73392.43631466725,29.6124,29.6185,29.5817,29.5878,73392.4363
2014-03-26 13:05:00,48.16,48.17,48.12,48.15,40623.9479295253,29.5817,29.5878,29.5571,29.5755,40623.9479
2014-03-26 13:10:00,48.16,48.16,48.13,48.13,21434.18247110313,29.5817,29.5817,29.5633,29.5633,21434.1825
2014-03-26 13:15:00,48.12,48.13,48.09,48.1,36920.65985860173,29.5571,29.5633,29.5387,29.5448,36920.6599
2014-03-26 13:20:00,48.1,48.11,48.03,48.03,17730.894400179553,29.5448,29.551,29.5018,29.5018,17730.8944
2014-03-26 13:25:00,48.03,48.04,47.91,47.91,28728.53776231624,29.5018,29.508,29.4281,29.4281,28728.5378
2014-03-26 13:30:00,47.91,47.91,47.86,47.88,58691.504881607,29.4281,29.4281,29.3974,29.4097,58691.5049
2014-03-26 13:35:00,47.87,47.9,47.83,47.9,72719.11121086297,29.4036,29.422,29.379,29.422,72719.1112
2014-03-26 13:40:00,47.88,47.88,47.81,47.85,70138.03164627988,29.4097,29.4097,29.3667,29.3913,70138.0316
2014-03-26 13:45:00,47.85,47.85,47.8,47.83,48479.40747390865,29.3913,29.3913,29.3606,29.379,48479.4075
2014-03-26 13:50:00,47.82,47.85,47.76,47.83,57120.41297273033,29.3728,29.3913,29.336,29.379,57120.413
2014-03-26 13:55:00,47.83,47.91,47.81,47.88,84053.4171249018,29.379,29.4281,29.3667,29.4097,84053.4171
2014-03-26 14:00:00,47.88,47.9,47.85,47.87,32544.04668387386,29.4097,29.422,29.3913,29.4036,32544.0467
2014-03-26 14:05:00,47.86,47.91,47.83,47.9,46683.87386376388,29.3974,29.4281,29.379,29.422,46683.8739
2014-03-26 14:10:00,47.9,47.91,47.83,47.83,46571.65301312984,29.422,29.4281,29.379,29.379,46571.653
2014-03-26 14:15:00,47.82,47.84,47.75,47.75,60823.70104365391,29.3728,29.3851,29.3298,29.3298,60823.701
2014-03-26 14:20:00,47.75,47.85,47.75,47.82,42307.26068903602,29.3298,29.3913,29.3298,29.3728,42307.2607
2014-03-26 14:25:00,47.82,47.84,47.79,47.81,31646.27987880148,29.3728,29.3851,29.3544,29.3667,31646.2799
2014-03-26 14:30:00,47.81,47.82,47.65,47.66,46122.76961059365,29.3667,29.3728,29.2684,29.2746,46122.7696
2014-03-26 14:35:00,47.66,47.67,47.64,47.66,36135.113904163394,29.2746,29.2807,29.2623,29.2746,36135.1139
2014-03-26 14:40:00,47.66,47.74,47.66,47.74,29401.86286612052,29.2746,29.3237,29.2746,29.3237,29401.8629
2014-03-26 14:45:00,47.75,47.79,47.75,47.77,35461.78880035911,29.3298,29.3544,29.3298,29.3421,35461.7888
2014-03-26 14:50:00,47.77,47.81,47.76,47.8,28167.433509146,29.3421,29.3667,29.336,29.3606,28167.4335
2014-03-26 14:55:00,47.8,47.81,47.75,47.79,104253.1702390304,29.3606,29.3667,29.3298,29.3544,104253.1702
2014-03-26 15:00:00,47.8,47.8,47.74,47.75,56110.4253170239,29.3606,29.3606,29.3237,29.3298,56110.4253
2014-03-26 15:05:00,47.75,47.79,47.74,47.75,46908.31556503198,29.3298,29.3544,29.3237,29.3298,46908.3156
2014-03-26 15:10:00,47.75,47.77,47.68,47.7,37032.880709235775,29.3298,29.3421,29.2869,29.2991,37032.8807
2014-03-26 15:15:00,47.7,47.75,47.66,47.69,69464.70654247559,29.2991,29.3298,29.2746,29.293,69464.7065
2014-03-26 15:20:00,47.68,47.69,47.65,47.68,75749.07417798227,29.2869,29.293,29.2684,29.2869,75749.0742
2014-03-26 15:25:00,47.69,47.71,47.63,47.66,94714.39793513634,29.293,29.3053,29.2561,29.2746,94714.3979
2014-03-26 15:30:00,47.65,47.75,47.63,47.74,479744.1364605543,29.2684,29.3298,29.2561,29.3237,479744.1365
2014-03-26 15:35:00,47.74,47.82,47.69,47.82,241274.8288632028,29.3237,29.3728,29.293,29.3728,241274.8289
2014-03-26 15:40:00,47.82,47.83,47.78,47.79,141510.49264953428,29.3728,29.379,29.3483,29.3544,141510.4926
2014-03-26 15:45:00,47.79,47.79,47.66,47.66,249018.06755695207,29.3544,29.3544,29.2746,29.2746,249018.0676
2014-03-26 15:50:00,47.66,47.68,47.64,47.67,359106.72202895297,29.2746,29.2869,29.2623,29.2807,359106.722
2014-03-26 15:55:00,47.68,47.82,47.68,47.75,992481.2030075188,29.2869,29.3728,29.2869,29.3298,992481.203
2014-03-27 09:30:00,47.56,47.62,47.34,47.39,134889.46246212546,29.2131,29.25,29.078,29.1087,134889.4625
2014-03-27 09:35:00,47.4,47.45,47.26,47.26,77881.27034002918,29.1149,29.1456,29.0289,29.0289,77881.2703
2014-03-27 09:40:00,47.25,47.34,47.13,47.15,77656.82863876107,29.0227,29.078,28.949,28.9613,77656.8286
2014-03-27 09:45:00,47.18,47.31,47.17,47.21,100998.76557064302,28.9797,29.0596,28.9736,28.9982,100998.7656
2014-03-27 09:50:00,47.19,47.26,47.14,47.19,102233.19492761754,28.9859,29.0289,28.9552,28.9859,102233.1949
2014-03-27 09:55:00,47.19,47.2,47.05,47.09,31870.72158006957,28.9859,28.992,28.8999,28.9245,31870.7216
2014-03-27 10:00:00,47.08,47.18,47.03,47.13,92469.9809224554,28.9183,28.9797,28.8876,28.949,92469.9809
2014-03-27 10:05:00,47.12,47.3,47.1,47.28,56222.64616765795,28.9429,29.0534,28.9306,29.0412,56222.6462
2014-03-27 10:10:00,47.28,47.28,47.08,47.1,79452.36224890585,29.0412,29.0412,28.9183,28.9306,79452.3622
2014-03-27 10:15:00,47.1,47.25,47.1,47.24,40062.84367635506,28.9306,29.0227,28.9306,29.0166,40062.8437
2014-03-27 10:20:00,47.25,47.26,47.09,47.09,77769.04948939513,29.0227,29.0289,28.9245,28.9245,77769.0495
2014-03-27 10:25:00,47.09,47.17,47.09,47.14,66771.40612725844,28.9245,28.9736,28.9245,28.9552,66771.4061
2014-03-27 10:30:00,47.14,47.26,47.14,47.23,69128.04399057344,28.9552,29.0289,28.9552,29.0104,69128.044
2014-03-27 10:35:00,47.24,47.26,47.17,47.19,54651.55425878128,29.0166,29.0289,28.9736,28.9859,54651.5543
2014-03-27 10:40:00,47.2,47.24,47.11,47.11,31982.942430703624,28.992,29.0166,28.9367,28.9367,31982.9424
2014-03-27 10:45:00,47.11,47.17,47.1,47.11,35686.2305016272,28.9367,28.9736,28.9306,28.9367,35686.2305
2014-03-27 10:50:00,47.12,47.13,46.93,46.98,45673.886208057454,28.9429,28.949,28.8262,28.8569,45673.8862
2014-03-27 10:55:00,46.97,47.04,46.97,47.04,60038.15508921557,28.8507,28.8937,28.8507,28.8937,60038.1551
2014-03-27 11:00:00,47.05,47.13,47.03,47.03,39165.07687128268,28.8999,28.949,28.8876,28.8876,39165.0769
2014-03-27 11:05:00,47.04,47.07,46.94,46.95,38379.53091684435,28.8937,28.9122,28.8323,28.8385,38379.5309
2014-03-27 11:10:00,46.96,47.03,46.94,47.01,98754.34855796206,28.8446,28.8876,28.8323,28.8753,98754.3486
2014-03-27 11:15:00,47.01,47.09,47.01,47.07,57008.19212209628,28.8753,28.9245,28.8753,28.9122,57008.1921
2014-03-27 11:20:00,47.07,47.12,47.01,47.08,34115.13859275053,28.9122,28.9429,28.8753,28.9183,34115.1386
2014-03-27 11:25:00,47.09,47.1,47.01,47.03,50387.161934687465,28.9245,28.9306,28.8753,28.8876,50387.1619
2014-03-27 11:30:00,47.02,47.02,46.89,46.91,61384.80529682415,28.8815,28.8815,28.8016,28.8139,61384.8053
2014-03-27 11:35:00,46.91,46.96,46.89,46.9,37145.10155986982,28.8139,28.8446,28.8016,28.8077,37145.1016
2014-03-27 11:40:00,46.88,46.9,46.83,46.83,38042.8683649422,28.7955,28.8077,28.7648,28.7648,38042.8684
2014-03-27 11:45:00,46.83,46.84,46.78,46.8,55100.43766131747,28.7648,28.7709,28.734,28.7463,55100.4377
2014-03-27 11:50:00,46.79,46.8,46.71,46.79,175737.85209291885,28.7402,28.7463,28.691,28.7402,175737.8521
2014-03-27 11:55:00,46.8,46.88,46.78,46.88,178094.48995623385,28.7463,28.7955,28.734,28.7955,178094.49
2014-03-27 12:00:00,46.88,46.93,46.87,46.93,199640.89327797104,28.7955,28.8262,28.7893,28.8262,199640.8933
2014-03-27 12:05:00,46.93,46.93,46.85,46.86,84614.52137807204,28.8262,28.8262,28.777,28.7832,84614.5214
2014-03-27 12:10:00,46.86,46.87,46.83,46.85,59252.60913477724,28.7832,28.7893,28.7648,28.777,59252.6091
2014-03-27 12:15:00,46.85,46.89,46.83,46.83,32095.16328133767,28.777,28.8016,28.7648,28.7648,32095.1633
2014-03-27 12:20:00,46.83,46.91,46.83,46.89,65873.63932218606,28.7648,28.8139,28.7648,28.8016,65873.6393
2014-03-27 12:25:00,46.89,46.9,46.8,46.81,62955.897205700814,28.8016,28.8077,28.7463,28.7525,62955.8972
2014-03-27 12:30:00,46.82,46.85,46.75,46.76,58915.9465828751,28.7586,28.777,28.7156,28.7218,58915.9466
2014-03-27 12:35:00,46.76,46.78,46.69,46.71,48703.84917517674,28.7218,28.734,28.6788,28.691,48703.8492
2014-03-27 12:40:00,46.7,46.72,46.68,46.69,40848.3896307934,28.6849,28.6972,28.6726,28.6788,40848.3896
2014-03-27 12:45:00,46.69,46.74,46.68,46.68,31085.17562563124,28.6788,28.7095,28.6726,28.6726,31085.1756
2014-03-27 12:50:00,46.68,46.68,46.63,46.66,26259.679048367187,28.6726,28.6726,28.6419,28.6603,26259.679
2014-03-27 12:55:00,46.65,46.65,46.6,46.6,62058.13040062843,28.6542,28.6542,28.6235,28.6235,62058.1304
2014-03-27 13:00:00,46.59,46.68,46.53,46.67,90113.3430591404,28.6173,28.6726,28.5805,28.6665,90113.3431
2014-03-27 13:05:00,46.67,46.7,46.67,46.67,38267.3100662103,28.6665,28.6849,28.6665,28.6665,38267.3101
2014-03-27 13:10:00,46.67,46.69,46.63,46.68,43990.57344854674,28.6665,28.6788,28.6419,28.6726,43990.5734
2014-03-27 13:15:00,46.68,46.68,46.63,46.66,62955.897205700814,28.6726,28.6726,28.6419,28.6603,62955.8972
2014-03-27 13:20:00,46.66,46.76,46.65,46.75,46459.43216249579,28.6603,28.7218,28.6542,28.7156,46459.4322
2014-03-27 13:25:00,46.75,46.75,46.68,46.7,58242.62147907081,28.7156,28.7156,28.6726,28.6849,58242.6215
2014-03-27 13:30:00,46.71,46.71,46.64,46.65,58803.72573224104,28.691,28.691,28.648,28.6542,58803.7257
2014-03-27 13:35:00,46.65,46.7,46.65,46.7,35798.45135226125,28.6542,28.6849,28.6542,28.6849,35798.4514
2014-03-27 13:40:00,46.7,46.74,46.69,46.72,27494.10840534171,28.6849,28.7095,28.6788,28.6972,27494.1084
2014-03-27 13:45:00,46.72,46.75,46.69,46.69,38491.7517674784,28.6972,28.7156,28.6788,28.6788,38491.7518
2014-03-27 13:50:00,46.68,46.75,46.68,46.74,32319.604982605768,28.6726,28.7156,28.6726,28.7095,32319.605
2014-03-27 13:55:00,46.74,46.75,46.68,46.71,40623.9479295253,28.7095,28.7156,28.6726,28.691,40623.9479
2014-03-27 14:00:00,46.72,46.72,46.59,46.6,67108.06867916058,28.6972,28.6972,28.6173,28.6235,67108.0687
2014-03-27 14:05:00,46.59,46.62,46.57,46.6,73167.99461339916,28.6173,28.6358,28.605,28.6235,73167.9946
2014-03-27 14:10:00,46.6,46.65,46.6,46.63,24800.80799012457,28.6235,28.6542,28.6235,28.6419,24800.808
2014-03-27 14:15:00,46.63,46.63,46.56,46.57,49713.83683088318,28.6419,28.6419,28.5989,28.605,49713.8368
2014-03-27 14:20:00,46.58,46.64,46.58,46.62,50611.60363595556,28.6112,28.648,28.6112,28.6358,50611.6036
2014-03-27 14:25:00,46.62,46.65,46.61,46.64,60599.25934238581,28.6358,28.6542,28.6296,28.648,60599.2593
2014-03-27 14:30:00,46.64,46.67,46.6,46.63,57120.41297273033,28.648,28.6665,28.6235,28.6419,57120.413
2014-03-27 14:35:00,46.63,46.64,46.53,46.56,65761.41847155201,28.6419,28.648,28.5805,28.5989,65761.4185
2014-03-27 14:40:00,46.55,46.57,46.52,46.53,56334.867018292,28.5928,28.605,28.5743,28.5805,56334.867
2014-03-27 14:45:00,46.54,46.55,46.5,46.53,51060.48703849175,28.5866,28.5928,28.5621,28.5805,51060.487
2014-03-27 14:50:00,46.54,46.56,46.48,46.52,64078.105712041295,28.5866,28.5989,28.5498,28.5743,64078.1057
2014-03-27 14:55:00,46.52,46.54,46.52,46.52,59589.271686679385,28.5743,28.5866,28.5743,28.5743,59589.2717
2014-03-27 15:00:00,46.52,46.53,46.49,46.52,80350.12905397822,28.5743,28.5805,28.5559,28.5743,80350.1291
2014-03-27 15:05:00,46.51,46.57,46.49,46.57,83828.9754236337,28.5682,28.605,28.5559,28.605,83828.9754
2014-03-27 15:10:00,46.57,46.58,46.54,46.54,53753.787453708894,28.605,28.6112,28.5866,28.5866,53753.7875
2014-03-27 15:15:00,46.55,46.63,46.54,46.57,83941.19627426776,28.5928,28.6419,28.5866,28.605,83941.1963
2014-03-27 15:20:00,46.58,46.62,46.55,46.62,58242.62147907081,28.6112,28.6358,28.5928,28.6358,58242.6215
2014-03-27 15:25:00,46.61,46.68,46.61,46.64,78217.93289193131,28.6296,28.6726,28.6296,28.648,78217.9329
2014-03-27 15:30:00,46.64,46.65,46.6,46.64,94602.1770845023,28.648,28.6542,28.6235,28.648,94602.1771
2014-03-27 15:35:00,46.65,46.68,46.63,46.68,98978.79025923015,28.6542,28.6726,28.6419,28.6726,98978.7903
2014-03-27 15:40:00,46.68,46.68,46.64,46.67,101896.5323757154,28.6726,28.6726,28.648,28.6665,101896.5324
2014-03-27 15:45:00,46.67,46.67,46.62,46.64,128941.75737852092,28.6665,28.6665,28.6358,28.648,128941.7574
2014-03-27 15:50:00,46.64,46.73,46.63,46.71,256873.5271013354,28.648,28.7033,28.6419,28.691,256873.5271
2014-03-27 15:55:00,46.71,46.72,46.63,46.66,412523.8469307597,28.691,28.6972,28.6419,28.6603,412523.8469
2014-03-28 09:30:00,46.78,46.99,46.68,46.76,128268.43227471664,28.734,28.863,28.6726,28.7218,128268.4323
2014-03-28 09:35:00,46.76,46.98,46.76,46.97,48367.1866232746,28.7218,28.8569,28.7218,28.8507,48367.1866
2014-03-28 09:40:00,46.97,46.97,46.83,46.85,55661.54191448771,28.8507,28.8507,28.7648,28.777,55661.5419
2014-03-28 09:45:00,46.87,46.91,46.72,46.77,77769.04948939513,28.7893,28.8139,28.6972,28.7279,77769.0495
2014-03-28 09:50:00,46.77,46.85,46.76,46.76,43541.69004601055,28.7279,28.777,28.7218,28.7218,43541.69
2014-03-28 09:55:00,46.76,46.99,46.76,46.95,34788.46369655482,28.7218,28.863,28.7218,28.8385,34788.4637
2014-03-28 10:00:00,46.96,47.09,46.94,46.99,98866.56940859611,28.8446,28.9245,28.8323,28.863,98866.5694
2014-03-28 10:05:00,46.98,46.98,46.88,46.91,53080.46234990461,28.8569,28.8569,28.7955,28.8139,53080.4623
2014-03-28 10:10:00,46.91,46.92,46.83,46.87,76085.7367298844,28.8139,28.82,28.7648,28.7893,76085.7367
2014-03-28 10:15:00,46.87,46.95,46.87,46.92,38042.8683649422,28.7893,28.8385,28.7893,28.82,38042.8684
2014-03-28 10:20:00,46.93,47.01,46.93,46.98,21770.84502300528,28.8262,28.8753,28.8262,28.8569,21770.845
2014-03-28 10:25:00,46.96,46.97,46.91,46.94,33105.1509370441,28.8446,28.8507,28.8139,28.8323,33105.1509
2014-03-28 10:30:00,46.93,47.03,46.93,46.98,45337.22365615532,28.8262,28.8876,28.8262,28.8569,45337.2237
2014-03-28 10:35:00,46.98,47.09,46.97,47.09,37593.984962406015,28.8569,28.9245,28.8507,28.9245,37593.985
2014-03-28 10:40:00,47.09,47.13,47.09,47.09,47806.08237010436,28.9245,28.949,28.9245,28.9245,47806.0824
2014-03-28 10:45:00,47.09,47.18,47.07,47.14,21209.74076983504,28.9245,28.9797,28.9122,28.9552,21209.7408
2014-03-28 10:50:00,47.13,47.14,47.09,47.1,234766.019526428,28.949,28.9552,28.9245,28.9306,234766.0195
2014-03-28 10:55:00,47.1,47.13,47.03,47.04,44439.45685108293,28.9306,28.949,28.8876,28.8937,44439.4569
2014-03-28 11:00:00,47.05,47.06,47.01,47.02,38603.97261811244,28.8999,28.906,28.8753,28.8815,38603.9726
2014-03-28 11:05:00,47.02,47.05,46.98,47.0,37369.54326113792,28.8815,28.8999,28.8569,28.8692,37369.5433
2014-03-28 11:10:00,46.99,47.0,46.91,46.91,32992.93008641005,28.863,28.8692,28.8139,28.8139,32992.9301
2014-03-28 11:15:00,46.92,46.92,46.85,46.86,52856.02064863651,28.82,28.82,28.777,28.7832,52856.0206
2014-03-28 11:20:00,46.86,46.87,46.76,46.79,182134.4405790596,28.7832,28.7893,28.7218,28.7402,182134.4406
2014-03-28 11:25:00,46.79,46.79,46.73,46.76,69689.14824374368,28.7402,28.7402,28.7033,28.7218,69689.1482
2014-03-28 11:30:00,46.75,46.78,46.69,46.7,55885.9836157558,28.7156,28.734,28.6788,28.6849,55885.9836
2014-03-28 11:35:00,46.7,46.7,46.63,46.67,70025.81079564583,28.6849,28.6849,28.6419,28.6665,70025.8108
2014-03-28 11:40:00,46.66,46.67,46.63,46.66,44102.79429918079,28.6603,28.6665,28.6419,28.6603,44102.7943
2014-03-28 11:45:00,46.66,46.66,46.53,46.54,63741.44316013915,28.6603,28.6603,28.5805,28.5866,63741.4432
2014-03-28 11:50:00,46.53,46.53,46.48,46.49,49938.27853215127,28.5805,28.5805,28.5498,28.5559,49938.2785
2014-03-28 11:55:00,46.48,46.59,46.46,46.58,80350.12905397822,28.5498,28.6173,28.5375,28.6112,80350.1291
2014-03-28 12:00:00,46.59,46.71,46.59,46.68,104702.0536415666,28.6173,28.691,28.6173,28.6726,104702.0536
2014-03-28 12:05:00,46.69,46.76,46.68,46.74,35012.90539782291,28.6788,28.7218,28.6726,28.7095,35012.9054
2014-03-28 12:10:00,46.75,46.82,46.75,46.79,39613.96027381888,28.7156,28.7586,28.7156,28.7402,39613.9603
2014-03-28 12:15:00,46.8,46.85,46.78,46.85,41746.156435865785,28.7463,28.777,28.734,28.777,41746.1564
2014-03-28 12:20:00,46.85,46.85,46.79,46.82,17506.452698911457,28.777,28.777,28.7402,28.7586,17506.4527
2014-03-28 12:25:00,46.82,46.83,46.76,46.78,23678.599483784084,28.7586,28.7648,28.7218,28.734,23678.5995
2014-03-28 12:30:00,46.77,46.79,46.76,46.78,35125.12624845696,28.7279,28.7402,28.7218,28.734,35125.1262
2014-03-28 12:35:00,46.78,46.78,46.71,46.72,39613.96027381888,28.734,28.734,28.691,28.6972,39613.9603
2014-03-28 12:40:00,46.72,46.75,46.69,46.74,24351.92458758837,28.6972,28.7156,28.6788,28.7095,24351.9246
2014-03-28 12:45:00,46.73,46.74,46.7,46.71,21883.06587363932,28.7033,28.7095,28.6849,28.691,21883.0659
2014-03-28 12:50:00,46.71,46.71,46.64,46.66,27718.550106609808,28.691,28.691,28.648,28.6603,27718.5501
2014-03-28 12:55:00,46.65,46.68,46.63,46.65,44663.89855235103,28.6542,28.6726,28.6419,28.6542,44663.8986
2014-03-28 13:00:00,46.67,46.68,46.61,46.64,19414.207159690268,28.6665,28.6726,28.6296,28.648,19414.2072
2014-03-28 13:05:00,46.63,46.64,46.61,46.61,34227.35944338458,28.6419,28.648,28.6296,28.6296,34227.3594
2014-03-28 13:10:00,46.6,46.6,46.52,46.57,30411.85052182696,28.6235,28.6235,28.5743,28.605,30411.8505
2014-03-28 13:15:00,46.58,46.62,46.55,46.6,66434.7435753563,28.6112,28.6358,28.5928,28.6235,66434.7436
2014-03-28 13:20:00,46.6,46.65,46.56,46.64,37032.880709235775,28.6235,28.6542,28.5989,28.648,37032.8807
2014-03-28 13:25:00,46.64,46.64,46.6,46.61,41297.27303332959,28.648,28.648,28.6235,28.6296,41297.273
2014-03-28 13:30:00,46.61,46.62,46.55,46.57,34900.68454718887,28.6296,28.6358,28.5928,28.605,34900.6845
2014-03-28 13:35:00,46.58,46.63,46.57,46.61,40399.50622825721,28.6112,28.6419,28.605,28.6296,40399.5062
2014-03-28 13:40:00,46.62,46.66,46.62,46.65,35798.45135226125,28.6358,28.6603,28.6358,28.6542,35798.4514
2014-03-28 13:45:00,46.66,46.66,46.57,46.58,49040.51172707889,28.6603,28.6603,28.605,28.6112,49040.5117
2014-03-28 13:50:00,46.57,46.6,46.56,46.56,48703.84917517674,28.605,28.6235,28.5989,28.5989,48703.8492
2014-03-28 13:55:00,46.55,46.59,46.52,46.59,29962.967119290763,28.5928,28.6173,28.5743,28.6173,29962.9671
2014-03-28 14:00:00,46.58,46.58,46.53,46.54,28504.09606104814,28.6112,28.6112,28.5805,28.5866,28504.0961
2014-03-28 14:05:00,46.54,46.54,46.5,46.5,61497.02614745819,28.5866,28.5866,28.5621,28.5621,61497.0261
2014-03-28 14:10:00,46.51,46.52,46.48,46.52,44776.119402985074,28.5682,28.5743,28.5498,28.5743,44776.1194
2014-03-28 14:15:00,46.52,46.52,46.43,46.44,79003.47884636965,28.5743,28.5743,28.5191,28.5252,79003.4788
2014-03-28 14:20:00,46.45,46.5,46.44,46.5,35798.45135226125,28.5313,28.5621,28.5252,28.5621,35798.4514
2014-03-28 14:25:00,46.49,46.62,46.49,46.6,34451.80114465267,28.5559,28.6358,28.5559,28.6235,34451.8011
2014-03-28 14:30:00,46.61,46.61,46.56,46.6,50387.161934687465,28.6296,28.6296,28.5989,28.6235,50387.1619
2014-03-28 14:35:00,46.6,46.6,46.54,46.56,42531.70239030412,28.6235,28.6235,28.5866,28.5989,42531.7024
2014-03-28 14:40:00,46.55,46.58,46.52,46.54,52070.47469419818,28.5928,28.6112,28.5743,28.5866,52070.4747
2014-03-28 14:45:00,46.53,46.58,46.51,46.57,39165.07687128268,28.5805,28.6112,28.5682,28.605,39165.0769
2014-03-28 14:50:00,46.56,46.63,46.56,46.6,59589.271686679385,28.5989,28.6419,28.5989,28.6235,59589.2717
2014-03-28 14:55:00,46.61,46.65,46.6,46.65,68005.83548423297,28.6296,28.6542,28.6235,28.6542,68005.8355
2014-03-28 15:00:00,46.64,46.68,46.62,46.66,57793.73807653462,28.648,28.6726,28.6358,28.6603,57793.7381
2014-03-28 15:05:00,46.67,46.67,46.6,46.63,59364.829985411285,28.6665,28.6665,28.6235,28.6419,59364.83
2014-03-28 15:10:00,46.63,46.66,46.6,46.61,57793.73807653462,28.6419,28.6603,28.6235,28.6296,57793.7381
2014-03-28 15:15:00,46.62,46.68,46.6,46.68,35125.12624845696,28.6358,28.6726,28.6235,28.6726,35125.1262
2014-03-28 15:20:00,46.68,46.72,46.68,46.69,59701.49253731343,28.6726,28.6972,28.6726,28.6788,59701.4925
2014-03-28 15:25:00,46.69,46.69,46.66,46.68,54539.33340814723,28.6788,28.6788,28.6603,28.6726,54539.3334
2014-03-28 15:30:00,46.68,46.73,46.66,46.7,78666.81629446751,28.6726,28.7033,28.6603,28.6849,78666.8163
2014-03-28 15:35:00,46.69,46.76,46.68,46.74,129839.5241835933,28.6788,28.7218,28.6726,28.7095,129839.5242
2014-03-28 15:40:00,46.73,46.76,46.72,46.75,65985.8601728201,28.7033,28.7218,28.6972,28.7156,65985.8602
2014-03-28 15:45:00,46.76,46.78,46.7,46.74,124004.0399506228,28.7218,28.734,28.6849,28.7095,124004.04
2014-03-28 15:50:00,46.75,46.77,46.74,46.77,127258.4446190102,28.7156,28.7279,28.7095,28.7279,127258.4446
2014-03-28 15:55:00,46.76,46.84,46.76,46.83,421725.95668275165,28.7218,28.7709,28.7218,28.7648,421725.9567
2014-03-31 09:30:00,47.17,47.39,47.14,47.33,103243.18258332396,28.9736,29.1087,28.9552,29.0719,103243.1826
2014-03-31 09:35:00,47.34,47.45,47.26,47.42,86522.27583885085,29.078,29.1456,29.0289,29.1272,86522.2758
2014-03-31 09:40:00,47.4,47.45,47.28,47.36,103243.18258332396,29.1149,29.1456,29.0412,29.0903,103243.1826
2014-03-31 09:45:00,47.36,47.44,47.33,47.42,128605.09482661878,29.0903,29.1394,29.0719,29.1272,128605.0948
2014-03-31 09:50:00,47.4,47.5,47.39,47.39,89440.0179553361,29.1149,29.1763,29.1087,29.1087,89440.018
2014-03-31 09:55:00,47.39,47.41,47.24,47.3,31646.27987880148,29.1087,29.121,29.0166,29.0534,31646.2799
2014-03-31 10:00:00,47.29,47.32,47.19,47.22,46010.5487599596,29.0473,29.0657,28.9859,29.0043,46010.5488
2014-03-31 10:05:00,47.21,47.23,47.14,47.17,60374.81764111772,28.9982,29.0104,28.9552,28.9736,60374.8176
2014-03-31 10:10:00,47.18,47.25,47.17,47.18,60823.70104365391,28.9797,29.0227,28.9736,28.9797,60823.701
2014-03-31 10:15:00,47.18,47.24,47.15,47.18,45112.781954887214,28.9797,29.0166,28.9613,28.9797,45112.782
2014-03-31 10:20:00,47.19,47.24,47.17,47.2,35686.2305016272,28.9859,29.0166,28.9736,28.992,35686.2305
2014-03-31 10:25:00,47.21,47.22,47.15,47.17,40399.50622825721,28.9982,29.0043,28.9613,28.9736,40399.5062
2014-03-31 10:30:00,47.17,47.23,47.17,47.19,38940.63517001459,28.9736,29.0104,28.9736,28.9859,38940.6352
2014-03-31 10:35:00,47.18,47.18,47.12,47.16,30411.85052182696,28.9797,28.9797,28.9429,28.9674,30411.8505
2014-03-31 10:40:00,47.17,47.28,47.17,47.21,40399.50622825721,28.9736,29.0412,28.9736,28.9982,40399.5062
2014-03-31 10:45:00,47.21,47.25,47.17,47.21,41072.8313320615,28.9982,29.0227,28.9736,28.9982,41072.8313
2014-03-31 10:50:00,47.22,47.26,47.19,47.19,35461.78880035911,29.0043,29.0289,28.9859,28.9859,35461.7888
2014-03-31 10:55:00,47.19,47.21,47.14,47.15,35910.67220289529,28.9859,28.9982,28.9552,28.9613,35910.6722
2014-03-31 11:00:00,47.14,47.15,47.05,47.05,41072.8313320615,28.9552,28.9613,28.8999,28.8999,41072.8313
2014-03-31 11:05:00,47.05,47.09,47.01,47.06,50387.161934687465,28.8999,28.9245,28.8753,28.906,50387.1619
2014-03-31 11:10:00,47.07,47.08,47.03,47.05,32319.604982605768,28.9122,28.9183,28.8876,28.8999,32319.605
2014-03-31 11:15:00,47.05,47.08,47.02,47.03,20873.078217932893,28.8999,28.9183,28.8815,28.8876,20873.0782
2014-03-31 11:20:00,47.02,47.04,46.94,46.94,28840.758612950285,28.8815,28.8937,28.8323,28.8323,28840.7586
2014-03-31 11:25:00,46.93,47.01,46.93,47.0,29626.30456738862,28.8262,28.8753,28.8262,28.8692,29626.3046
2014-03-31 11:30:00,47.0,47.03,46.98,47.01,43766.13174727864,28.8692,28.8876,28.8569,28.8753,43766.1317
2014-03-31 11:35:00,47.01,47.04,47.0,47.03,31085.17562563124,28.8753,28.8937,28.8692,28.8876,31085.1756
2014-03-31 11:40:00,47.03,47.11,47.03,47.1,26596.34160026933,28.8876,28.9367,28.8876,28.9306,26596.3416
2014-03-31 11:45:00,47.1,47.1,47.04,47.08,16945.348445741216,28.9306,28.9306,28.8937,28.9183,16945.3484
2014-03-31 11:50:00,47.09,47.14,47.08,47.1,14588.710582426214,28.9245,28.9552,28.9183,28.9306,14588.7106
2014-03-31 11:55:00,47.1,47.11,47.08,47.08,20648.6365166648,28.9306,28.9367,28.9183,28.9183,20648.6365
2014-03-31 12:00:00,47.08,47.1,47.06,47.09,14588.710582426214,28.9183,28.9306,28.906,28.9245,14588.7106
2014-03-31 12:05:00,47.09,47.1,47.07,47.09,27045.22500280552,28.9245,28.9306,28.9122,28.9245,27045.225
2014-03-31 12:10:00,47.09,47.1,47.06,47.09,25025.24969139266,28.9245,28.9306,28.906,28.9245,25025.2497
2014-03-31 12:15:00,47.09,47.15,47.07,47.13,26820.783301537424,28.9245,28.9613,28.9122,28.949,26820.7833
2014-03-31 12:20:00,47.13,47.21,47.13,47.2,40623.9479295253,28.949,28.9982,28.949,28.992,40623.9479
2014-03-31 12:25:00,47.2,47.21,47.18,47.21,36583.99730669958,28.992,28.9982,28.9797,28.9982,36583.9973
2014-03-31 12:30:00,47.2,47.24,47.2,47.22,38267.3100662103,28.992,29.0166,28.992,29.0043,38267.3101
2014-03-31 12:35:00,47.23,47.27,47.21,47.22,47581.64066883627,29.0104,29.035,28.9982,29.0043,47581.6407
2014-03-31 12:40:00,47.22,47.23,47.21,47.23,36247.33475479744,29.0043,29.0104,28.9982,29.0104,36247.3348
2014-03-31 12:45:00,47.23,47.23,47.19,47.22,35461.78880035911,29.0104,29.0104,28.9859,29.0043,35461.7888
2014-03-31 12:50:00,47.22,47.23,47.18,47.18,41297.27303332959,29.0043,29.0104,28.9797,28.9797,41297.273
2014-03-31 12:55:00,47.19,47.23,47.18,47.21,33329.5926383122,28.9859,29.0104,28.9797,28.9982,33329.5926
2014-03-31 13:00:00,47.22,47.24,47.18,47.19,50499.38278532151,29.0043,29.0166,28.9797,28.9859,50499.3828
2014-03-31 13:05:00,47.19,47.23,47.19,47.2,21209.74076983504,28.9859,29.0104,28.9859,28.992,21209.7408
2014-03-31 13:10:00,47.21,47.23,47.17,47.17,33105.1509370441,28.9982,29.0104,28.9736,28.9736,33105.1509
2014-03-31 13:15:00,47.17,47.17,47.14,47.17,43990.57344854674,28.9736,28.9736,28.9552,28.9736,43990.5734
2014-03-31 13:20:00,47.17,47.18,47.16,47.17,68230.27718550107,28.9736,28.9797,28.9674,28.9736,68230.2772
2014-03-31 13:25:00,47.18,47.21,47.18,47.19,30860.733924363147,28.9797,28.9982,28.9797,28.9859,30860.7339
2014-03-31 13:30:00,47.18,47.21,47.18,47.18,19414.207159690268,28.9797,28.9982,28.9797,28.9797,19414.2072
2014-03-31 13:35:00,47.18,47.2,47.18,47.2,35910.67220289529,28.9797,28.992,28.9797,28.992,35910.6722
2014-03-31 13:40:00,47.2,47.2,47.18,47.19,32880.709235776005,28.992,28.992,28.9797,28.9859,32880.7092
2014-03-31 13:45:00,47.2,47.21,47.18,47.18,36022.89305352934,28.992,28.9982,28.9797,28.9797,36022.8931
2014-03-31 13:50:00,47.18,47.22,47.16,47.19,61048.14274492201,28.9797,29.0043,28.9674,28.9859,61048.1427
2014-03-31 13:55:00,47.18,47.2,47.16,47.2,45112.781954887214,28.9797,28.992,28.9674,28.992,45112.782
2014-03-31 14:00:00,47.22,47.23,47.19,47.21,36022.89305352934,29.0043,29.0104,28.9859,28.9982,36022.8931
2014-03-31 14:05:00,47.22,47.26,47.21,47.25,30411.85052182696,29.0043,29.0289,28.9982,29.0227,30411.8505
2014-03-31 14:10:00,47.25,47.26,47.21,47.23,56110.4253170239,29.0227,29.0289,28.9982,29.0104,56110.4253
2014-03-31 14:15:00,47.23,47.23,47.18,47.19,62731.45550443272,29.0104,29.0104,28.9797,28.9859,62731.4555
2014-03-31 14:20:00,47.18,47.19,47.16,47.17,23678.599483784084,28.9797,28.9859,28.9674,28.9736,23678.5995
2014-03-31 14:25:00,47.17,47.21,47.16,47.21,59140.38828414319,28.9736,28.9982,28.9674,28.9982,59140.3883
2014-03-31 14:30:00,47.2,47.21,47.17,47.21,27381.887554707664,28.992,28.9982,28.9736,28.9982,27381.8876
2014-03-31 14:35:00,47.21,47.24,47.2,47.22,48142.7449220065,28.9982,29.0166,28.992,29.0043,48142.7449
2014-03-31 14:40:00,47.22,47.23,47.18,47.2,151610.36920659858,29.0043,29.0104,28.9797,28.992,151610.3692
2014-03-31 14:45:00,47.2,47.22,47.19,47.21,111435.30467960949,28.992,29.0043,28.9859,28.9982,111435.3047
2014-03-31 14:50:00,47.2,47.22,47.19,47.22,31870.72158006957,28.992,29.0043,28.9859,29.0043,31870.7216
2014-03-31 14:55:00,47.21,47.22,47.18,47.19,23903.04118505218,28.9982,29.0043,28.9797,28.9859,23903.0412
2014-03-31 15:00:00,47.19,47.2,47.17,47.17,46010.5487599596,28.9859,28.992,28.9736,28.9736,46010.5488
2014-03-31 15:05:00,47.17,47.18,47.14,47.14,53978.229154976994,28.9736,28.9797,28.9552,28.9552,53978.2292
2014-03-31 15:10:00,47.14,47.17,47.13,47.14,43317.24834474245,28.9552,28.9736,28.949,28.9552,43317.2483
2014-03-31 15:15:00,47.14,47.14,47.09,47.09,97295.47749971945,28.9552,28.9552,28.9245,28.9245,97295.4775
2014-03-31 15:20:00,47.09,47.1,47.07,47.1,94041.07283133206,28.9245,28.9306,28.9122,28.9306,94041.0728
2014-03-31 15:25:00,47.1,47.11,47.08,47.09,90337.78476040848,28.9306,28.9367,28.9183,28.9245,90337.7848
2014-03-31 15:30:00,47.09,47.12,47.09,47.1,85400.06733251037,28.9245,28.9429,28.9245,28.9306,85400.0673
2014-03-31 15:35:00,47.11,47.14,47.11,47.12,80013.46650207609,28.9367,28.9552,28.9367,28.9429,80013.4665
2014-03-31 15:40:00,47.12,47.14,47.09,47.09,120076.31017843114,28.9429,28.9552,28.9245,28.9245,120076.3102
2014-03-31 15:45:00,47.09,47.12,47.05,47.06,160700.25810795644,28.9245,28.9429,28.8999,28.906,160700.2581
2014-03-31 15:50:00,47.05,47.09,47.02,47.04,219055.1004376613,28.8999,28.9245,28.8815,28.8937,219055.1004
2014-03-31 15:55:00,47.04,47.07,47.02,47.07,426551.4532600157,28.8937,28.9122,28.8815,28.9122,426551.4533
2014-04-01 09:30:00,48.5,48.5,47.81,48.1,463359.89226798335,29.7905,29.7905,29.3667,29.5448,463359.8923
2014-04-01 09:35:00,48.12,48.17,47.95,47.96,121422.96038603972,29.5571,29.5878,29.4527,29.4588,121422.9604
2014-04-01 09:40:00,47.98,48.03,47.94,47.97,168667.93850297385,29.4711,29.5018,29.4466,29.465,168667.9385
2014-04-01 09:45:00,47.98,47.99,47.8,47.92,223319.4927617552,29.4711,29.4773,29.3606,29.4343,223319.4928
2014-04-01 09:50:00,47.94,47.95,47.86,47.88,106160.9246998092,29.4466,29.4527,29.3974,29.4097,106160.9247
2014-04-01 09:55:00,47.88,47.9,47.77,47.84,110425.31702390304,29.4097,29.422,29.3421,29.3851,110425.317
2014-04-01 10:00:00,47.83,47.88,47.77,47.78,164066.88362697788,29.379,29.4097,29.3421,29.3483,164066.8836
2014-04-01 10:05:00,47.79,47.88,47.72,47.74,146897.09347996858,29.3544,29.4097,29.3114,29.3237,146897.0935
2014-04-01 10:10:00,47.74,47.75,47.64,47.69,127707.3280215464,29.3237,29.3298,29.2623,29.293,127707.328
2014-04-01 10:15:00,47.68,47.79,47.65,47.78,82370.10436539109,29.2869,29.3544,29.2684,29.3483,82370.1044
2014-04-01 10:20:00,47.78,47.91,47.77,47.86,92806.64347435754,29.3483,29.4281,29.3421,29.3974,92806.6435
2014-04-01 10:25:00,47.85,47.9,47.85,47.88,66771.40612725844,29.3913,29.422,29.3913,29.4097,66771.4061
2014-04-01 10:30:00,47.87,47.9,47.69,47.7,78666.81629446751,29.4036,29.422,29.293,29.2991,78666.8163
2014-04-01 10:35:00,47.7,47.7,47.61,47.62,57681.51722590057,29.2991,29.2991,29.2439,29.25,57681.5172
2014-04-01 10:40:00,47.63,47.66,47.61,47.62,48142.7449220065,29.2561,29.2746,29.2439,29.25,48142.7449
2014-04-01 10:45:00,47.63,47.65,47.51,47.52,63853.6640107732,29.2561,29.2684,29.1824,29.1886,63853.664
2014-04-01 10:50:00,47.52,47.54,47.42,47.42,105263.15789473684,29.1886,29.2009,29.1272,29.1272,105263.1579
2014-04-01 10:55:00,47.42,47.58,47.42,47.58,113791.94254292447,29.1272,29.2254,29.1272,29.2254,113791.9425
2014-04-01 11:00:00,47.58,47.65,47.58,47.6,80350.12905397822,29.2254,29.2684,29.2254,29.2377,80350.1291
2014-04-01 11:05:00,47.6,47.61,47.5,47.52,88878.91370216585,29.2377,29.2439,29.1763,29.1886,88878.9137
2014-04-01 11:10:00,47.51,47.56,47.5,47.53,66322.52272472225,29.1824,29.2131,29.1763,29.1947,66322.5227
2014-04-01 11:15:00,47.53,47.53,47.49,47.53,55100.43766131747,29.1947,29.1947,29.1701,29.1947,55100.4377
2014-04-01 11:20:00,47.54,47.63,47.53,47.63,27718.550106609808,29.2009,29.2561,29.1947,29.2561,27718.5501
2014-04-01 11:25:00,47.63,47.65,47.56,47.59,29626.30456738862,29.2561,29.2684,29.2131,29.2316,29626.3046
2014-04-01 11:30:00,47.61,47.64,47.57,47.62,29065.20031421838,29.2439,29.2623,29.2193,29.25,29065.2003
2014-04-01 11:35:00,47.62,47.67,47.61,47.62,29962.967119290763,29.25,29.2807,29.2439,29.25,29962.9671
2014-04-01 11:40:00,47.62,47.64,47.59,47.63,25698.574795196942,29.25,29.2623,29.2316,29.2561,25698.5748
2014-04-01 11:45:00,47.64,47.64,47.58,47.59,28055.21265851195,29.2623,29.2623,29.2254,29.2316,28055.2127
2014-04-01 11:50:00,47.58,47.58,47.54,47.55,37257.32241050387,29.2254,29.2254,29.2009,29.207,37257.3224
2014-04-01 11:55:00,47.54,47.55,47.5,47.5,48816.07002581079,29.2009,29.207,29.1763,29.1763,48816.07
2014-04-01 12:00:00,47.5,47.5,47.42,47.47,104926.49534283468,29.1763,29.1763,29.1272,29.1579,104926.4953
2014-04-01 12:05:00,47.47,47.5,47.44,47.49,69689.14824374368,29.1579,29.1763,29.1394,29.1701,69689.1482
2014-04-01 12:10:00,47.49,47.49,47.45,47.46,34339.580294018626,29.1701,29.1701,29.1456,29.1517,34339.5803
2014-04-01 12:15:00,47.45,47.52,47.42,47.52,65536.97677028392,29.1456,29.1886,29.1272,29.1886,65536.9768
2014-04-01 12:20:00,47.53,47.55,47.52,47.55,47693.86151947032,29.1947,29.207,29.1886,29.207,47693.8615
2014-04-01 12:25:00,47.54,47.55,47.5,47.5,28952.97946358433,29.2009,29.207,29.1763,29.1763,28952.9795
2014-04-01 12:30:00,47.51,47.52,47.48,47.49,20873.078217932893,29.1824,29.1886,29.164,29.1701,20873.0782
2014-04-01 12:35:00,47.49,47.51,47.46,47.51,27718.550106609808,29.1701,29.1824,29.1517,29.1824,27718.5501
2014-04-01 12:40:00,47.51,47.57,47.51,47.56,68903.60228930535,29.1824,29.2193,29.1824,29.2131,68903.6023
2014-04-01 12:45:00,47.56,47.61,47.54,47.6,81809.00011222085,29.2131,29.2439,29.2009,29.2377,81809.0001
2014-04-01 12:50:00,47.6,47.63,47.57,47.63,99203.23196049826,29.2377,29.2561,29.2193,29.2561,99203.232
2014-04-01 12:55:00,47.64,47.64,47.59,47.6,34451.80114465267,29.2623,29.2623,29.2316,29.2377,34451.8011
2014-04-01 13:00:00,47.59,47.61,47.57,47.61,38828.414319380536,29.2316,29.2439,29.2193,29.2439,38828.4143
2014-04-01 13:05:00,47.6,47.61,47.56,47.56,46122.76961059365,29.2377,29.2439,29.2131,29.2131,46122.7696
2014-04-01 13:10:00,47.56,47.58,47.54,47.57,72045.78610705868,29.2131,29.2254,29.2009,29.2193,72045.7861
2014-04-01 13:15:00,47.56,47.6,47.56,47.58,29177.42116485243,29.2131,29.2377,29.2131,29.2254,29177.4212
2014-04-01 13:20:00,47.57,47.6,47.57,47.6,20648.6365166648,29.2193,29.2377,29.2193,29.2377,20648.6365
2014-04-01 13:25:00,47.6,47.6,47.55,47.57,21658.624172371223,29.2377,29.2377,29.207,29.2193,21658.6242
2014-04-01 13:30:00,47.57,47.57,47.53,47.54,15486.477387498597,29.2193,29.2193,29.1947,29.2009,15486.4774
2014-04-01 13:35:00,47.54,47.54,47.5,47.51,32880.709235776005,29.2009,29.2009,29.1763,29.1824,32880.7092
2014-04-01 13:40:00,47.51,47.56,47.51,47.56,30636.29222309505,29.1824,29.2131,29.1824,29.2131,30636.2922
2014-04-01 13:45:00,47.56,47.56,47.5,47.51,23790.82033441813,29.2131,29.2131,29.1763,29.1824,23790.8203
2014-04-01 13:50:00,47.51,47.53,47.5,47.53,26820.783301537424,29.1824,29.1947,29.1763,29.1947,26820.7833
2014-04-01 13:55:00,47.53,47.56,47.52,47.52,29962.967119290763,29.1947,29.2131,29.1886,29.1886,29962.9671
2014-04-01 14:00:00,47.53,47.55,47.52,47.53,30187.40882055886,29.1947,29.207,29.1886,29.1947,30187.4088
2014-04-01 14:05:00,47.52,47.6,47.52,47.6,37930.64751430816,29.1886,29.2377,29.1886,29.2377,37930.6475
2014-04-01 14:10:00,47.59,47.6,47.56,47.57,23454.15778251599,29.2316,29.2377,29.2131,29.2193,23454.1578
2014-04-01 14:15:00,47.57,47.57,47.53,47.56,37369.54326113792,29.2193,29.2193,29.1947,29.2131,37369.5433
2014-04-01 14:20:00,47.56,47.58,47.55,47.58,24800.80799012457,29.2131,29.2254,29.207,29.2254,24800.808
2014-04-01 14:25:00,47.58,47.65,47.57,47.65,35798.45135226125,29.2254,29.2684,29.2193,29.2684,35798.4514
2014-04-01 14:30:00,47.64,47.66,47.61,47.61,40399.50622825721,29.2623,29.2746,29.2439,29.2439,40399.5062
2014-04-01 14:35:00,47.61,47.63,47.61,47.62,31421.838177533384,29.2439,29.2561,29.2439,29.25,31421.8382
2014-04-01 14:40:00,47.63,47.67,47.63,47.67,30075.18796992481,29.2561,29.2807,29.2561,29.2807,30075.188
2014-04-01 14:45:00,47.66,47.67,47.64,47.66,46683.87386376388,29.2746,29.2807,29.2623,29.2746,46683.8739
2014-04-01 14:50:00,47.66,47.69,47.66,47.68,27045.22500280552,29.2746,29.293,29.2746,29.2869,27045.225
2014-04-01 14:55:00,47.68,47.69,47.67,47.68,25474.13309392885,29.2869,29.293,29.2807,29.2869,25474.1331
2014-04-01 15:00:00,47.69,47.69,47.66,47.68,35910.67220289529,29.293,29.293,29.2746,29.2869,35910.6722
2014-04-01 15:05:00,47.68,47.69,47.64,47.65,39501.73942318482,29.2869,29.293,29.2623,29.2684,39501.7394
2014-04-01 15:10:00,47.66,47.66,47.65,47.65,43429.4691953765,29.2746,29.2746,29.2684,29.2684,43429.4692
2014-04-01 15:15:00,47.66,47.71,47.66,47.71,62843.67635506677,29.2746,29.3053,29.2746,29.3053,62843.6764
2014-04-01 15:20:00,47.71,47.72,47.69,47.71,68118.05633486701,29.3053,29.3114,29.293,29.3053,68118.0563
2014-04-01 15:25:00,47.72,47.75,47.69,47.75,54539.33340814723,29.3114,29.3298,29.293,29.3298,54539.3334
2014-04-01 15:30:00,47.75,47.75,47.63,47.63,84614.52137807204,29.3298,29.3298,29.2561,29.2561,84614.5214
2014-04-01 15:35:00,47.63,47.67,47.63,47.64,85624.50903377848,29.2561,29.2807,29.2561,29.2623,85624.509
2014-04-01 15:40:00,47.63,47.66,47.63,47.65,54314.891706879134,29.2561,29.2746,29.2561,29.2684,54314.8917
2014-04-01 15:45:00,47.65,47.67,47.62,47.62,179890.02356637863,29.2684,29.2807,29.25,29.25,179890.0236
2014-04-01 15:50:00,47.63,47.66,47.62,47.63,292559.7576029626,29.2561,29.2746,29.25,29.2561,292559.7576
2014-04-01 15:55:00,47.63,47.63,47.58,47.62,479519.69475928624,29.2561,29.2561,29.2254,29.25,479519.6948
2014-04-02 09:30:00,47.68,47.72,47.6,47.72,127034.00291774212,29.2869,29.3114,29.2377,29.3114,127034.0029
2014-04-02 09:35:00,47.7,47.75,47.64,47.69,74739.08652227583,29.2991,29.3298,29.2623,29.293,74739.0865
2014-04-02 09:40:00,47.7,47.74,47.67,47.71,54539.33340814723,29.2991,29.3237,29.2807,29.3053,54539.3334
2014-04-02 09:45:00,47.71,47.71,47.62,47.66,54651.55425878128,29.3053,29.3053,29.25,29.2746,54651.5543
2014-04-02 09:50:00,47.66,47.76,47.65,47.75,55212.65851195152,29.2746,29.336,29.2684,29.3298,55212.6585
2014-04-02 09:55:00,47.75,47.83,47.73,47.76,48928.29087644485,29.3298,29.379,29.3176,29.336,48928.2909
2014-04-02 10:00:00,47.79,47.93,47.79,47.91,53417.124901806754,29.3544,29.4404,29.3544,29.4281,53417.1249
2014-04-02 10:05:00,47.9,47.99,47.89,47.95,60262.59679048367,29.422,29.4773,29.4158,29.4527,60262.5968
2014-04-02 10:10:00,47.96,47.98,47.91,47.93,71821.34440579059,29.4588,29.4711,29.4281,29.4404,71821.3444
2014-04-02 10:15:00,47.92,47.97,47.92,47.94,89215.576254068,29.4343,29.465,29.4343,29.4466,89215.5763
2014-04-02 10:20:00,47.95,47.98,47.94,47.96,66210.3018740882,29.4527,29.4711,29.4466,29.4588,66210.3019
2014-04-02 10:25:00,47.97,48.01,47.97,48.01,47581.64066883627,29.465,29.4896,29.465,29.4896,47581.6407
2014-04-02 10:30:00,48.0,48.09,47.98,48.09,57232.63382336438,29.4834,29.5387,29.4711,29.5387,57232.6338
2014-04-02 10:35:00,48.08,48.14,48.07,48.1,54651.55425878128,29.5325,29.5694,29.5264,29.5448,54651.5543
2014-04-02 10:40:00,48.11,48.15,48.02,48.04,99988.7779149366,29.551,29.5755,29.4957,29.508,99988.7779
2014-04-02 10:45:00,48.05,48.09,48.02,48.07,38491.7517674784,29.5141,29.5387,29.4957,29.5264,38491.7518
2014-04-02 10:50:00,48.07,48.1,48.03,48.04,44551.67770171697,29.5264,29.5448,29.5018,29.508,44551.6777
2014-04-02 10:55:00,48.03,48.04,47.98,47.99,50387.161934687465,29.5018,29.508,29.4711,29.4773,50387.1619
2014-04-02 11:00:00,47.99,48.07,47.99,48.06,47132.75726630008,29.4773,29.5264,29.4773,29.5203,47132.7573
2014-04-02 11:05:00,48.06,48.08,48.03,48.03,44439.45685108293,29.5203,29.5325,29.5018,29.5018,44439.4569
2014-04-02 11:10:00,48.03,48.04,48.01,48.02,43653.91089664459,29.5018,29.508,29.4896,29.4957,43653.9109
2014-04-02 11:15:00,48.02,48.03,47.94,47.96,72045.78610705868,29.4957,29.5018,29.4466,29.4588,72045.7861
2014-04-02 11:20:00,47.95,47.96,47.93,47.94,53641.56660307485,29.4527,29.4588,29.4404,29.4466,53641.5666
2014-04-02 11:25:00,47.94,47.95,47.91,47.92,59589.271686679385,29.4466,29.4527,29.4281,29.4343,59589.2717
2014-04-02 11:30:00,47.92,47.93,47.88,47.88,16047.581640668835,29.4343,29.4404,29.4097,29.4097,16047.5816
2014-04-02 11:35:00,47.88,47.91,47.87,47.9,30524.071372461003,29.4097,29.4281,29.4036,29.422,30524.0714
2014-04-02 11:40:00,47.9,47.91,47.89,47.91,18067.556952081697,29.422,29.4281,29.4158,29.4281,18067.557
2014-04-02 11:45:00,47.91,47.91,47.89,47.91,44776.119402985074,29.4281,29.4281,29.4158,29.4281,44776.1194
2014-04-02 11:50:00,47.91,47.93,47.89,47.93,18965.32375715408,29.4281,29.4404,29.4158,29.4404,18965.3238
2014-04-02 11:55:00,47.93,47.98,47.92,47.97,46122.76961059365,29.4404,29.4711,29.4343,29.465,46122.7696
2014-04-02 12:00:00,47.97,47.97,47.93,47.97,26820.783301537424,29.465,29.465,29.4404,29.465,26820.7833
2014-04-02 12:05:00,47.97,47.99,47.95,47.96,17618.673549545503,29.465,29.4773,29.4527,29.4588,17618.6735
2014-04-02 12:10:00,47.96,47.99,47.95,47.99,35574.00965099315,29.4588,29.4773,29.4527,29.4773,35574.0097
2014-04-02 12:15:00,47.99,47.99,47.97,47.97,20873.078217932893,29.4773,29.4773,29.465,29.465,20873.0782
2014-04-02 12:20:00,47.97,47.99,47.96,47.98,44215.01514981483,29.465,29.4773,29.4588,29.4711,44215.0151
2014-04-02 12:25:00,47.97,47.99,47.93,47.93,44888.34025361912,29.465,29.4773,29.4404,29.4404,44888.3403
2014-04-02 12:30:00,47.94,47.94,47.92,47.93,30748.513073729097,29.4466,29.4466,29.4343,29.4404,30748.5131
2014-04-02 12:35:00,47.92,47.93,47.89,47.93,23341.93693188194,29.4343,29.4404,29.4158,29.4404,23341.9369
2014-04-02 12:40:00,47.93,47.94,47.91,47.93,15037.593984962405,29.4404,29.4466,29.4281,29.4404,15037.594
2014-04-02 12:45:00,47.92,47.93,47.91,47.91,27157.445853439567,29.4343,29.4404,29.4281,29.4281,27157.4459
2014-04-02 12:50:00,47.91,47.91,47.88,47.9,34002.917742116486,29.4281,29.4281,29.4097,29.422,34002.9177
2014-04-02 12:55:00,47.91,47.91,47.9,47.91,21770.84502300528,29.4281,29.4281,29.422,29.4281,21770.845
2014-04-02 13:00:00,47.91,47.91,47.89,47.91,28055.21265851195,29.4281,29.4281,29.4158,29.4281,28055.2127
2014-04-02 13:05:00,47.91,47.91,47.87,47.89,27157.445853439567,29.4281,29.4281,29.4036,29.4158,27157.4459
2014-04-02 13:10:00,47.9,47.9,47.85,47.9,39613.96027381888,29.422,29.422,29.3913,29.422,39613.9603
2014-04-02 13:15:00,47.9,47.91,47.85,47.85,33217.37178767815,29.422,29.4281,29.3913,29.3913,33217.3718
2014-04-02 13:20:00,47.85,47.85,47.79,47.8,31421.838177533384,29.3913,29.3913,29.3544,29.3606,31421.8382
2014-04-02 13:25:00,47.8,47.83,47.8,47.81,34788.46369655482,29.3606,29.379,29.3606,29.3667,34788.4637
2014-04-02 13:30:00,47.82,47.82,47.78,47.79,27494.10840534171,29.3728,29.3728,29.3483,29.3544,27494.1084
2014-04-02 13:35:00,47.79,47.8,47.74,47.74,37930.64751430816,29.3544,29.3606,29.3237,29.3237,37930.6475
2014-04-02 13:40:00,47.75,47.75,47.7,47.7,57569.29637526653,29.3298,29.3298,29.2991,29.2991,57569.2964
2014-04-02 13:45:00,47.69,47.7,47.65,47.67,71484.68185388845,29.293,29.2991,29.2684,29.2807,71484.6819
2014-04-02 13:50:00,47.68,47.75,47.66,47.66,29626.30456738862,29.2869,29.3298,29.2746,29.2746,29626.3046
2014-04-02 13:55:00,47.66,47.69,47.66,47.68,60823.70104365391,29.2746,29.293,29.2746,29.2869,60823.701
2014-04-02 14:00:00,47.68,47.69,47.65,47.68,87307.82179328919,29.2869,29.293,29.2684,29.2869,87307.8218
2014-04-02 14:05:00,47.68,47.73,47.68,47.73,34002.917742116486,29.2869,29.3176,29.2869,29.3176,34002.9177
2014-04-02 14:10:00,47.72,47.75,47.7,47.75,97071.03579845135,29.3114,29.3298,29.2991,29.3298,97071.0358
2014-04-02 14:15:00,47.75,47.79,47.75,47.77,42868.36494220626,29.3298,29.3544,29.3298,29.3421,42868.3649
2014-04-02 14:20:00,47.77,47.78,47.74,47.75,38379.53091684435,29.3421,29.3483,29.3237,29.3298,38379.5309
2014-04-02 14:25:00,47.75,47.75,47.67,47.68,72382.44865896083,29.3298,29.3298,29.2807,29.2869,72382.4487
2014-04-02 14:30:00,47.68,47.72,47.67,47.72,49713.83683088318,29.2869,29.3114,29.2807,29.3114,49713.8368
2014-04-02 14:35:00,47.72,47.73,47.71,47.72,33890.69689148243,29.3114,29.3176,29.3053,29.3114,33890.6969
2014-04-02 14:40:00,47.73,47.73,47.69,47.69,46796.094714397936,29.3176,29.3176,29.293,29.293,46796.0947
2014-04-02 14:45:00,47.69,47.69,47.62,47.63,64414.76826394344,29.293,29.293,29.25,29.2561,64414.7683
2014-04-02 14:50:00,47.62,47.62,47.5,47.5,209179.6655818651,29.25,29.25,29.1763,29.1763,209179.6656
2014-04-02 14:55:00,47.5,47.5,47.47,47.5,240825.94546066652,29.1763,29.1763,29.1579,29.1763,240825.9455
2014-04-02 15:00:00,47.5,47.59,47.5,47.58,115026.371899899,29.1763,29.2316,29.1763,29.2254,115026.3719
2014-04-02 15:05:00,47.58,47.69,47.57,47.68,60150.37593984962,29.2254,29.293,29.2193,29.2869,60150.3759
2014-04-02 15:10:00,47.69,47.75,47.66,47.75,66659.1852766244,29.293,29.3298,29.2746,29.3298,66659.1853
2014-04-02 15:15:00,47.74,47.75,47.69,47.72,50611.60363595556,29.3237,29.3298,29.293,29.3114,50611.6036
2014-04-02 15:20:00,47.73,47.73,47.66,47.67,74290.20311973964,29.3176,29.3176,29.2746,29.2807,74290.2031
2014-04-02 15:25:00,47.67,47.73,47.66,47.72,108068.67916058804,29.2807,29.3176,29.2746,29.3114,108068.6792
2014-04-02 15:30:00,47.73,47.76,47.7,47.73,180338.9069689148,29.3176,29.336,29.2991,29.3176,180338.907
2014-04-02 15:35:00,47.74,47.79,47.73,47.76,236337.11143530463,29.3237,29.3544,29.3176,29.336,236337.1114
2014-04-02 15:40:00,47.77,47.8,47.76,47.78,116821.90551004375,29.3421,29.3606,29.336,29.3483,116821.9055
2014-04-02 15:45:00,47.79,47.81,47.74,47.76,212209.6285489844,29.3544,29.3667,29.3237,29.336,212209.6285
2014-04-02 15:50:00,47.77,47.8,47.75,47.8,262933.453035574,29.3421,29.3606,29.3298,29.3606,262933.453
2014-04-02 15:55:00,47.8,47.81,47.75,47.79,357647.85097071034,29.3606,29.3667,29.3298,29.3544,357647.851
2014-04-03 09:30:00,47.83,48.02,47.76,47.83,122320.7271911121,29.379,29.4957,29.336,29.379,122320.7272
2014-04-03 09:35:00,47.83,47.96,47.83,47.88,30187.40882055886,29.379,29.4588,29.379,29.4097,30187.4088
2014-04-03 09:40:00,47.89,48.02,47.82,47.84,42756.14409157221,29.4158,29.4957,29.3728,29.3851,42756.1441
2014-04-03 09:45:00,47.83,48.02,47.82,47.99,86522.27583885085,29.379,29.4957,29.3728,29.4773,86522.2758
2014-04-03 09:50:00,47.96,47.96,47.78,47.82,38042.8683649422,29.4588,29.4588,29.3483,29.3728,38042.8684
2014-04-03 09:55:00,47.82,47.96,47.82,47.94,52407.13724610032,29.3728,29.4588,29.3728,29.4466,52407.1372
2014-04-03 10:00:00,47.95,47.96,47.86,47.91,86410.05498821681,29.4527,29.4588,29.3974,29.4281,86410.055
2014-04-03 10:05:00,47.91,47.92,47.82,47.82,74065.76141847155,29.4281,29.4343,29.3728,29.3728,74065.7614
2014-04-03 10:10:00,47.82,47.91,47.81,47.83,74963.52822354394,29.3728,29.4281,29.3667,29.379,74963.5282
2014-04-03 10:15:00,47.83,47.89,47.81,47.85,57681.51722590057,29.379,29.4158,29.3667,29.3913,57681.5172
2014-04-03 10:20:00,47.84,47.89,47.8,47.8,93031.08517562565,29.3851,29.4158,29.3606,29.3606,93031.0852
2014-04-03 10:25:00,47.81,47.82,47.78,47.8,93255.52687689372,29.3667,29.3728,29.3483,29.3606,93255.5269
2014-04-03 10:30:00,47.8,47.82,47.75,47.76,135899.45011783188,29.3606,29.3728,29.3298,29.336,135899.4501
2014-04-03 10:35:00,47.75,47.77,47.74,47.75,167321.28829536526,29.3298,29.3421,29.3237,29.3298,167321.2883
2014-04-03 10:40:00,47.76,47.81,47.73,47.78,173381.21422960385,29.336,29.3667,29.3176,29.3483,173381.2142
2014-04-03 10:45:00,47.78,47.8,47.74,47.75,109190.88766692852,29.3483,29.3606,29.3237,29.3298,109190.8877
2014-04-03 10:50:00,47.75,47.76,47.7,47.71,321961.62046908314,29.3298,29.336,29.2991,29.3053,321961.6205
2014-04-03 10:55:00,47.71,47.75,47.69,47.72,54763.77510941533,29.3053,29.3298,29.293,29.3114,54763.7751
2014-04-03 11:00:00,47.72,47.75,47.66,47.66,74851.30737290988,29.3114,29.3298,29.2746,29.2746,74851.3074
2014-04-03 11:05:00,47.66,47.66,47.58,47.62,61609.24699809224,29.2746,29.2746,29.2254,29.25,61609.247
2014-04-03 11:10:00,47.63,47.68,47.63,47.65,38042.8683649422,29.2561,29.2869,29.2561,29.2684,38042.8684
2014-04-03 11:15:00,47.66,47.69,47.65,47.66,75187.96992481203,29.2746,29.293,29.2684,29.2746,75187.9699
2014-04-03 11:20:00,47.66,47.68,47.62,47.66,28391.87521041409,29.2746,29.2869,29.25,29.2746,28391.8752
2014-04-03 11:25:00,47.66,47.71,47.66,47.66,31870.72158006957,29.2746,29.3053,29.2746,29.2746,31870.7216
2014-04-03 11:30:00,47.66,47.71,47.66,47.7,22668.611828077657,29.2746,29.3053,29.2746,29.2991,22668.6118
2014-04-03 11:35:00,47.7,47.76,47.7,47.75,47020.53641566603,29.2991,29.336,29.2991,29.3298,47020.5364
2014-04-03 11:40:00,47.75,47.78,47.73,47.75,42195.03983840197,29.3298,29.3483,29.3176,29.3298,42195.0398
2014-04-03 11:45:00,47.75,47.75,47.69,47.69,17618.673549545503,29.3298,29.3298,29.293,29.293,17618.6735
2014-04-03 11:50:00,47.68,47.71,47.66,47.68,31870.72158006957,29.2869,29.3053,29.2746,29.2869,31870.7216
2014-04-03 11:55:00,47.68,47.75,47.66,47.72,39165.07687128268,29.2869,29.3298,29.2746,29.3114,39165.0769
2014-04-03 12:00:00,47.73,47.76,47.71,47.74,27830.77095724385,29.3176,29.336,29.3053,29.3237,27830.771
2014-04-03 12:05:00,47.74,47.79,47.73,47.75,41072.8313320615,29.3237,29.3544,29.3176,29.3298,41072.8313
2014-04-03 12:10:00,47.76,47.84,47.75,47.83,42756.14409157221,29.336,29.3851,29.3298,29.379,42756.1441
2014-04-03 12:15:00,47.83,47.83,47.75,47.77,39950.62282572102,29.379,29.379,29.3298,29.3421,39950.6228
2014-04-03 12:20:00,47.76,47.82,47.75,47.82,44102.79429918079,29.336,29.3728,29.3298,29.3728,44102.7943
2014-04-03 12:25:00,47.82,47.84,47.81,47.83,30636.29222309505,29.3728,29.3851,29.3667,29.379,30636.2922
2014-04-03 12:30:00,47.83,47.85,47.82,47.83,52856.02064863651,29.379,29.3913,29.3728,29.379,52856.0206
2014-04-03 12:35:00,47.83,47.87,47.82,47.83,30636.29222309505,29.379,29.4036,29.3728,29.379,30636.2922
2014-04-03 12:40:00,47.83,47.83,47.81,47.82,51397.14959039389,29.379,29.379,29.3667,29.3728,51397.1496
2014-04-03 12:45:00,47.82,47.84,47.82,47.83,55998.20446638985,29.3728,29.3851,29.3728,29.379,55998.2045
2014-04-03 12:50:00,47.83,47.86,47.83,47.84,49489.39512961508,29.379,29.3974,29.379,29.3851,49489.3951
2014-04-03 12:55:00,47.85,47.86,47.83,47.84,41521.714734597685,29.3913,29.3974,29.379,29.3851,41521.7147
2014-04-03 13:00:00,47.84,47.89,47.83,47.87,35125.12624845696,29.3851,29.4158,29.379,29.4036,35125.1262
2014-04-03 13:05:00,47.86,47.9,47.86,47.89,36808.43900796768,29.3974,29.422,29.3974,29.4158,36808.439
2014-04-03 13:10:00,47.88,47.93,47.87,47.92,58579.28403097295,29.4097,29.4404,29.4036,29.4343,58579.284
2014-04-03 13:15:00,47.92,47.93,47.91,47.93,41521.714734597685,29.4343,29.4404,29.4281,29.4404,41521.7147
2014-04-03 13:20:00,47.92,47.93,47.91,47.91,39277.29772191673,29.4343,29.4404,29.4281,29.4281,39277.2977
2014-04-03 13:25:00,47.91,47.96,47.9,47.94,61721.46784872629,29.4281,29.4588,29.422,29.4466,61721.4678
2014-04-03 13:30:00,47.94,47.97,47.94,47.96,29738.525418022666,29.4466,29.465,29.4466,29.4588,29738.5254
2014-04-03 13:35:00,47.97,47.99,47.96,47.98,64751.43081584558,29.465,29.4773,29.4588,29.4711,64751.4308
2014-04-03 13:40:00,47.98,48.04,47.98,48.02,39838.40197508697,29.4711,29.508,29.4711,29.4957,39838.402
2014-04-03 13:45:00,48.03,48.05,48.02,48.05,53304.90405117271,29.5018,29.5141,29.4957,29.5141,53304.9041
2014-04-03 13:50:00,48.05,48.07,48.01,48.06,41297.27303332959,29.5141,29.5264,29.4896,29.5203,41297.273
2014-04-03 13:55:00,48.05,48.06,47.99,48.0,50162.72023341936,29.5141,29.5203,29.4773,29.4834,50162.7202
2014-04-03 14:00:00,48.01,48.05,48.0,48.0,50274.94108405341,29.4896,29.5141,29.4834,29.4834,50274.9411
2014-04-03 14:05:00,48.0,48.01,47.96,47.98,23566.37863315004,29.4834,29.4896,29.4588,29.4711,23566.3786
2014-04-03 14:10:00,47.98,47.99,47.94,47.94,16945.348445741216,29.4711,29.4773,29.4466,29.4466,16945.3484
2014-04-03 14:15:00,47.94,47.95,47.92,47.92,26933.00415217147,29.4466,29.4527,29.4343,29.4343,26933.0042
2014-04-03 14:20:00,47.91,47.93,47.91,47.91,8528.784648187633,29.4281,29.4404,29.4281,29.4281,8528.7846
2014-04-03 14:25:00,47.91,47.94,47.87,47.92,79227.92054763775,29.4281,29.4466,29.4036,29.4343,79227.9205
2014-04-03 14:30:00,47.91,47.94,47.9,47.93,44551.67770171697,29.4281,29.4466,29.422,29.4404,44551.6777
2014-04-03 14:35:00,47.93,47.94,47.87,47.88,32319.604982605768,29.4404,29.4466,29.4036,29.4097,32319.605
2014-04-03 14:40:00,47.88,47.91,47.85,47.85,118617.43912018852,29.4097,29.4281,29.3913,29.3913,118617.4391
2014-04-03 14:45:00,47.85,47.88,47.83,47.87,73953.5405678375,29.3913,29.4097,29.379,29.4036,73953.5406
2014-04-03 14:50:00,47.86,47.88,47.85,47.86,40287.28537762316,29.3974,29.4097,29.3913,29.3974,40287.2854
2014-04-03 14:55:00,47.86,47.89,47.84,47.86,57457.07552463248,29.3974,29.4158,29.3851,29.3974,57457.0755
2014-04-03 15:00:00,47.87,47.91,47.87,47.89,54875.995960049375,29.4036,29.4281,29.4036,29.4158,54875.996
2014-04-03 15:05:00,47.88,47.91,47.86,47.91,44327.23600044888,29.4097,29.4281,29.3974,29.4281,44327.236
2014-04-03 15:10:00,47.91,47.97,47.91,47.96,54988.21681068342,29.4281,29.465,29.4281,29.4588,54988.2168
2014-04-03 15:15:00,47.96,48.02,47.96,47.99,55437.100213219615,29.4588,29.4957,29.4588,29.4773,55437.1002
2014-04-03 15:20:00,48.0,48.01,47.96,47.97,61048.14274492201,29.4834,29.4896,29.4588,29.465,61048.1427
2014-04-03 15:25:00,47.97,48.05,47.97,48.04,52182.69554483223,29.465,29.5141,29.465,29.508,52182.6955
2014-04-03 15:30:00,48.04,48.05,48.0,48.03,62282.57210189653,29.508,29.5141,29.4834,29.5018,62282.5721
2014-04-03 15:35:00,48.03,48.08,48.02,48.04,88766.69285153181,29.5018,29.5325,29.4957,29.508,88766.6929
2014-04-03 15:40:00,48.04,48.11,48.03,48.1,108742.00426439232,29.508,29.551,29.5018,29.5448,108742.0043
2014-04-03 15:45:00,48.09,48.14,48.07,48.09,226573.8974301425,29.5387,29.5694,29.5264,29.5387,226573.8974
2014-04-03 15:50:00,48.09,48.12,48.07,48.09,189316.57501963864,29.5387,29.5571,29.5264,29.5387,189316.575
2014-04-03 15:55:00,48.09,48.1,48.03,48.04,452811.1323083829,29.5387,29.5448,29.5018,29.508,452811.1323
2014-04-04 09:30:00,48.4,48.52,48.16,48.27,156772.52833576477,29.7291,29.8028,29.5817,29.6493,156772.5283
2014-04-04 09:35:00,48.26,48.33,48.16,48.16,82931.20861856133,29.6431,29.6861,29.5817,29.5817,82931.2086
2014-04-04 09:40:00,48.21,48.21,47.97,48.04,76197.95758051846,29.6124,29.6124,29.465,29.508,76197.9576
2014-04-04 09:45:00,48.05,48.25,48.0,48.13,58467.0631803389,29.5141,29.637,29.4834,29.5633,58467.0632
2014-04-04 09:50:00,48.13,48.19,48.04,48.16,62507.01380316463,29.5633,29.6001,29.508,29.5817,62507.0138
2014-04-04 09:55:00,48.13,48.26,48.11,48.16,72158.00695769273,29.5633,29.6431,29.551,29.5817,72158.007
2014-04-04 10:00:00,48.16,48.3,48.16,48.25,72270.22780832679,29.5817,29.6677,29.5817,29.637,72270.2278
2014-04-04 10:05:00,48.24,48.3,48.16,48.19,54539.33340814723,29.6308,29.6677,29.5817,29.6001,54539.3334
2014-04-04 10:10:00,48.2,48.27,48.14,48.18,54427.11255751318,29.6063,29.6493,29.5694,29.594,54427.1126
2014-04-04 10:15:00,48.19,48.3,48.15,48.28,153069.2402648412,29.6001,29.6677,29.5755,29.6554,153069.2403
2014-04-04 10:20:00,48.29,48.34,48.22,48.29,46347.21131186174,29.6615,29.6922,29.6185,29.6615,46347.2113
2014-04-04 10:25:00,48.29,48.33,48.24,48.33,39277.29772191673,29.6615,29.6861,29.6308,29.6861,39277.2977
2014-04-04 10:30:00,48.34,48.41,48.32,48.33,37593.984962406015,29.6922,29.7352,29.68,29.6861,37593.985
2014-04-04 10:35:00,48.32,48.38,48.29,48.3,37706.20581304006,29.68,29.7168,29.6615,29.6677,37706.2058
2014-04-04 10:40:00,48.3,48.33,48.23,48.23,24688.587139490515,29.6677,29.6861,29.6247,29.6247,24688.5871
2014-04-04 10:45:00,48.22,48.25,48.12,48.12,55885.9836157558,29.6185,29.637,29.5571,29.5571,55885.9836
2014-04-04 10:50:00,48.12,48.12,48.06,48.06,71709.12355515655,29.5571,29.5571,29.5203,29.5203,71709.1236
2014-04-04 10:55:00,48.07,48.08,48.0,48.01,61160.36359555605,29.5264,29.5325,29.4834,29.4896,61160.3636
2014-04-04 11:00:00,48.0,48.01,47.92,47.93,75300.19077544607,29.4834,29.4896,29.4343,29.4404,75300.1908
2014-04-04 11:05:00,47.93,47.94,47.78,47.79,49152.73257771294,29.4404,29.4466,29.3483,29.3544,49152.7326
2014-04-04 11:10:00,47.78,47.82,47.77,47.77,65873.63932218606,29.3483,29.3728,29.3421,29.3421,65873.6393
2014-04-04 11:15:00,47.79,47.82,47.73,47.75,20311.97396476265,29.3544,29.3728,29.3176,29.3298,20311.974
2014-04-04 11:20:00,47.75,47.84,47.74,47.79,28055.21265851195,29.3298,29.3851,29.3237,29.3544,28055.2127
2014-04-04 11:25:00,47.79,47.83,47.77,47.83,29626.30456738862,29.3544,29.379,29.3421,29.379,29626.3046
2014-04-04 11:30:00,47.82,47.86,47.78,47.8,52743.79979800247,29.3728,29.3974,29.3483,29.3606,52743.7998
2014-04-04 11:35:00,47.79,47.8,47.69,47.73,38716.19346874649,29.3544,29.3606,29.293,29.3176,38716.1935
2014-04-04 11:40:00,47.73,47.73,47.66,47.67,32992.93008641005,29.3176,29.3176,29.2746,29.2807,32992.9301
2014-04-04 11:45:00,47.66,47.67,47.54,47.59,43990.57344854674,29.2746,29.2807,29.2009,29.2316,43990.5734
2014-04-04 11:50:00,47.6,47.65,47.54,47.56,74963.52822354394,29.2377,29.2684,29.2009,29.2131,74963.5282
2014-04-04 11:55:00,47.55,47.64,47.52,47.58,69240.26484120749,29.207,29.2623,29.1886,29.2254,69240.2648
2014-04-04 12:00:00,47.58,47.59,47.45,47.46,245202.55863539444,29.2254,29.2316,29.1456,29.1517,245202.5586
2014-04-04 12:05:00,47.46,47.5,47.4,47.4,53978.229154976994,29.1517,29.1763,29.1149,29.1149,53978.2292
2014-04-04 12:10:00,47.4,47.41,47.32,47.34,80237.90820334418,29.1149,29.121,29.0657,29.078,80237.9082
2014-04-04 12:15:00,47.34,47.38,47.31,47.36,46796.094714397936,29.078,29.1026,29.0596,29.0903,46796.0947
2014-04-04 12:20:00,47.35,47.48,47.35,47.46,69464.70654247559,29.0842,29.164,29.0842,29.1517,69464.7065
2014-04-04 12:25:00,47.45,47.47,47.38,47.42,36022.89305352934,29.1456,29.1579,29.1026,29.1272,36022.8931
2014-04-04 12:30:00,47.42,47.45,47.37,47.37,43990.57344854674,29.1272,29.1456,29.0964,29.0964,43990.5734
2014-04-04 12:35:00,47.36,47.36,47.28,47.28,90786.66816294468,29.0903,29.0903,29.0412,29.0412,90786.6682
2014-04-04 12:40:00,47.29,47.3,47.26,47.27,67781.39378296486,29.0473,29.0534,29.0289,29.035,67781.3938
2014-04-04 12:45:00,47.27,47.31,47.21,47.26,46234.990461227695,29.035,29.0596,28.9982,29.0289,46234.9905
2014-04-04 12:50:00,47.26,47.3,47.2,47.26,48030.524071372456,29.0289,29.0534,28.992,29.0289,48030.5241
2014-04-04 12:55:00,47.26,47.26,47.19,47.22,118280.77656828638,29.0289,29.0289,28.9859,29.0043,118280.7766
2014-04-04 13:00:00,47.22,47.23,47.14,47.21,85961.17158568061,29.0043,29.0104,28.9552,28.9982,85961.1716
2014-04-04 13:05:00,47.2,47.25,47.18,47.24,41633.93558523173,28.992,29.0227,28.9797,29.0166,41633.9356
2014-04-04 13:10:00,47.24,47.28,47.24,47.25,56559.30871956009,29.0166,29.0412,29.0166,29.0227,56559.3087
2014-04-04 13:15:00,47.24,47.3,47.24,47.25,42531.70239030412,29.0166,29.0534,29.0166,29.0227,42531.7024
2014-04-04 13:20:00,47.25,47.26,47.17,47.18,39052.85602064864,29.0227,29.0289,28.9736,28.9797,39052.856
2014-04-04 13:25:00,47.18,47.21,47.15,47.17,45898.32790932555,28.9797,28.9982,28.9613,28.9736,45898.3279
2014-04-04 13:30:00,47.17,47.21,47.12,47.2,87307.82179328919,28.9736,28.9982,28.9429,28.992,87307.8218
2014-04-04 13:35:00,47.2,47.29,47.18,47.27,60150.37593984962,28.992,29.0473,28.9797,29.035,60150.3759
2014-04-04 13:40:00,47.27,47.27,47.19,47.19,47132.75726630008,29.035,29.035,28.9859,28.9859,47132.7573
2014-04-04 13:45:00,47.19,47.25,47.18,47.2,35574.00965099315,28.9859,29.0227,28.9797,28.992,35574.0097
2014-04-04 13:50:00,47.2,47.25,47.19,47.2,34115.13859275053,28.992,29.0227,28.9859,28.992,34115.1386
2014-04-04 13:55:00,47.21,47.21,47.17,47.19,43878.352597912686,28.9982,28.9982,28.9736,28.9859,43878.3526
2014-04-04 14:00:00,47.18,47.23,47.17,47.19,69464.70654247559,28.9797,29.0104,28.9736,28.9859,69464.7065
2014-04-04 14:05:00,47.2,47.21,47.12,47.13,48030.524071372456,28.992,28.9982,28.9429,28.949,48030.5241
2014-04-04 14:10:00,47.13,47.17,47.11,47.15,31870.72158006957,28.949,28.9736,28.9367,28.9613,31870.7216
2014-04-04 14:15:00,47.15,47.23,47.15,47.21,38042.8683649422,28.9613,29.0104,28.9613,28.9982,38042.8684
2014-04-04 14:20:00,47.2,47.25,47.18,47.19,62394.79295253057,28.992,29.0227,28.9797,28.9859,62394.793
2014-04-04 14:25:00,47.19,47.22,47.16,47.16,31534.05902816743,28.9859,29.0043,28.9674,28.9674,31534.059
2014-04-04 14:30:00,47.16,47.18,47.11,47.13,29177.42116485243,28.9674,28.9797,28.9367,28.949,29177.4212
2014-04-04 14:35:00,47.13,47.15,47.08,47.11,41409.49388396364,28.949,28.9613,28.9183,28.9367,41409.4939
2014-04-04 14:40:00,47.11,47.15,47.1,47.14,51621.59129166199,28.9367,28.9613,28.9306,28.9552,51621.5913
2014-04-04 14:45:00,47.13,47.17,47.09,47.15,54651.55425878128,28.949,28.9736,28.9245,28.9613,54651.5543
2014-04-04 14:50:00,47.16,47.22,47.16,47.2,46683.87386376388,28.9674,29.0043,28.9674,28.992,46683.8739
2014-04-04 14:55:00,47.2,47.23,47.17,47.23,67332.51038042868,28.992,29.0104,28.9736,29.0104,67332.5104
2014-04-04 15:00:00,47.22,47.22,47.1,47.12,67220.28952979464,29.0043,29.0043,28.9306,28.9429,67220.2895
2014-04-04 15:05:00,47.12,47.13,47.08,47.09,63853.6640107732,28.9429,28.949,28.9183,28.9245,63853.664
2014-04-04 15:10:00,47.09,47.16,47.09,47.14,57569.29637526653,28.9245,28.9674,28.9245,28.9552,57569.2964
2014-04-04 15:15:00,47.14,47.14,47.08,47.12,64302.54741330939,28.9552,28.9552,28.9183,28.9429,64302.5474
2014-04-04 15:20:00,47.12,47.15,47.09,47.13,54875.995960049375,28.9429,28.9613,28.9245,28.949,54875.996
2014-04-04 15:25:00,47.12,47.17,47.09,47.1,66771.40612725844,28.9429,28.9736,28.9245,28.9306,66771.4061
2014-04-04 15:30:00,47.09,47.11,47.03,47.07,73504.65716530131,28.9245,28.9367,28.8876,28.9122,73504.6572
2014-04-04 15:35:00,47.06,47.09,47.03,47.05,65088.09336774772,28.906,28.9245,28.8876,28.8999,65088.0934
2014-04-04 15:40:00,47.05,47.09,47.02,47.07,104253.1702390304,28.8999,28.9245,28.8815,28.9122,104253.1702
2014-04-04 15:45:00,47.06,47.09,47.01,47.08,227022.7808326787,28.906,28.9245,28.8753,28.9183,227022.7808
2014-04-04 15:50:00,47.08,47.13,47.08,47.12,283133.2061497026,28.9183,28.949,28.9183,28.9429,283133.2061
2014-04-04 15:55:00,47.12,47.15,47.04,47.1,485018.5164403546,28.9429,28.9613,28.8937,28.9306,485018.5164
2014-04-07 09:30:00,47.01,47.04,46.71,46.75,133318.3705532488,28.8753,28.8937,28.691,28.7156,133318.3706
2014-04-07 09:35:00,46.75,46.76,46.46,46.47,85624.50903377848,28.7156,28.7218,28.5375,28.5436,85624.509
2014-04-07 09:40:00,46.49,46.56,46.44,46.5,69352.48569184155,28.5559,28.5989,28.5252,28.5621,69352.4857
2014-04-07 09:45:00,46.49,46.51,46.35,46.42,162383.57086746718,28.5559,28.5682,28.4699,28.5129,162383.5709
2014-04-07 09:50:00,46.42,46.43,46.3,46.38,92918.86432499158,28.5129,28.5191,28.4392,28.4883,92918.8643
2014-04-07 09:55:00,46.38,46.43,46.3,46.43,105263.15789473684,28.4883,28.5191,28.4392,28.5191,105263.1579
2014-04-07 10:00:00,46.43,46.44,46.31,46.36,130176.18673549544,28.5191,28.5252,28.4453,28.4761,130176.1867
2014-04-07 10:05:00,46.35,46.36,46.21,46.34,91347.77241611492,28.4699,28.4761,28.3839,28.4638,91347.7724
2014-04-07 10:10:00,46.34,46.46,46.32,46.44,195825.3843564134,28.4638,28.5375,28.4515,28.5252,195825.3844
2014-04-07 10:15:00,46.44,46.45,46.32,46.35,170687.9138143867,28.5252,28.5313,28.4515,28.4699,170687.9138
2014-04-07 10:20:00,46.34,46.4,46.27,46.39,275614.4091572214,28.4638,28.5006,28.4208,28.4945,275614.4092
2014-04-07 10:25:00,46.4,46.47,46.38,46.38,172146.78487262933,28.5006,28.5436,28.4883,28.4883,172146.7849
2014-04-07 10:30:00,46.39,46.45,46.36,46.45,58467.0631803389,28.4945,28.5313,28.4761,28.5313,58467.0632
2014-04-07 10:35:00,46.45,46.45,46.33,46.33,43653.91089664459,28.5313,28.5313,28.4576,28.4576,43653.9109
2014-04-07 10:40:00,46.32,46.34,46.23,46.29,71821.34440579059,28.4515,28.4638,28.3962,28.4331,71821.3444
2014-04-07 10:45:00,46.29,46.3,46.13,46.17,162159.12916619907,28.4331,28.4392,28.3348,28.3594,162159.1292
2014-04-07 10:50:00,46.16,46.16,46.08,46.16,169004.601054876,28.3532,28.3532,28.3041,28.3532,169004.6011
2014-04-07 10:55:00,46.16,46.16,46.11,46.12,61945.90954999439,28.3532,28.3532,28.3225,28.3286,61945.9095
2014-04-07 11:00:00,46.12,46.19,46.11,46.15,122657.38974301424,28.3286,28.3716,28.3225,28.3471,122657.3897
2014-04-07 11:05:00,46.15,46.16,46.09,46.11,64302.54741330939,28.3471,28.3532,28.3102,28.3225,64302.5474
2014-04-07 11:10:00,46.1,46.11,46.03,46.06,148580.40623947929,28.3164,28.3225,28.2734,28.2918,148580.4062
2014-04-07 11:15:00,46.06,46.11,46.02,46.02,90001.12220850633,28.2918,28.3225,28.2672,28.2672,90001.1222
2014-04-07 11:20:00,46.01,46.01,45.91,45.91,65424.75591964987,28.2611,28.2611,28.1997,28.1997,65424.7559
2014-04-07 11:25:00,45.91,45.94,45.86,45.92,103692.06598586016,28.1997,28.2181,28.1689,28.2058,103692.066
2014-04-07 11:30:00,45.92,45.95,45.88,45.9,244641.4543822242,28.2058,28.2242,28.1812,28.1935,244641.4544
2014-04-07 11:35:00,45.91,45.92,45.84,45.85,99988.7779149366,28.1997,28.2058,28.1567,28.1628,99988.7779
2014-04-07 11:40:00,45.84,45.86,45.8,45.81,108405.34171249018,28.1567,28.1689,28.1321,28.1382,108405.3417
2014-04-07 11:45:00,45.82,45.83,45.74,45.74,53866.00830434294,28.1444,28.1505,28.0952,28.0952,53866.0083
2014-04-07 11:50:00,45.74,45.76,45.71,45.71,66098.08102345416,28.0952,28.1075,28.0768,28.0768,66098.081
2014-04-07 11:55:00,45.71,45.76,45.71,45.72,108966.44596566042,28.0768,28.1075,28.0768,28.0829,108966.446
2014-04-07 12:00:00,45.72,45.76,45.71,45.73,82482.32521602513,28.0829,28.1075,28.0768,28.0891,82482.3252
2014-04-07 12:05:00,45.74,45.75,45.69,45.7,88317.80944899561,28.0952,28.1014,28.0645,28.0707,88317.8094
2014-04-07 12:10:00,45.69,45.71,45.67,45.69,78891.2579957356,28.0645,28.0768,28.0522,28.0645,78891.258
2014-04-07 12:15:00,45.68,45.71,45.67,45.69,46571.65301312984,28.0584,28.0768,28.0522,28.0645,46571.653
2014-04-07 12:20:00,45.7,45.72,45.68,45.7,49713.83683088318,28.0707,28.0829,28.0584,28.0707,49713.8368
2014-04-07 12:25:00,45.7,45.76,45.69,45.7,40623.9479295253,28.0707,28.1075,28.0645,28.0707,40623.9479
2014-04-07 12:30:00,45.7,45.73,45.68,45.72,72494.66950959488,28.0707,28.0891,28.0584,28.0829,72494.6695
2014-04-07 12:35:00,45.72,45.81,45.7,45.78,46234.990461227695,28.0829,28.1382,28.0707,28.1198,46234.9905
2014-04-07 12:40:00,45.78,45.82,45.74,45.81,79003.47884636965,28.1198,28.1444,28.0952,28.1382,79003.4788
2014-04-07 12:45:00,45.81,45.85,45.78,45.79,64751.43081584558,28.1382,28.1628,28.1198,28.1259,64751.4308
2014-04-07 12:50:00,45.79,45.84,45.78,45.83,35461.78880035911,28.1259,28.1567,28.1198,28.1505,35461.7888
2014-04-07 12:55:00,45.84,45.85,45.77,45.77,84277.8588261699,28.1567,28.1628,28.1137,28.1137,84277.8588
2014-04-07 13:00:00,45.77,45.78,45.7,45.71,47244.97811693412,28.1137,28.1198,28.0707,28.0768,47244.9781
2014-04-07 13:05:00,45.71,45.72,45.58,45.62,61160.36359555605,28.0768,28.0829,27.997,28.0215,61160.3636
2014-04-07 13:10:00,45.62,45.62,45.56,45.57,68230.27718550107,28.0215,28.0215,27.9847,27.9908,68230.2772
2014-04-07 13:15:00,45.57,45.57,45.5,45.51,64302.54741330939,27.9908,27.9908,27.9478,27.954,64302.5474
2014-04-07 13:20:00,45.51,45.62,45.51,45.62,84502.300527438,27.954,28.0215,27.954,28.0215,84502.3005
2014-04-07 13:25:00,45.62,45.65,45.59,45.62,67332.51038042868,28.0215,28.04,28.0031,28.0215,67332.5104
2014-04-07 13:30:00,45.62,45.62,45.5,45.52,124340.70250252496,28.0215,28.0215,27.9478,27.9601,124340.7025
2014-04-07 13:35:00,45.52,45.54,45.51,45.53,60599.25934238581,27.9601,27.9724,27.954,27.9662,60599.2593
2014-04-07 13:40:00,45.53,45.6,45.53,45.56,51621.59129166199,27.9662,28.0092,27.9662,27.9847,51621.5913
2014-04-07 13:45:00,45.56,45.62,45.55,45.58,37706.20581304006,27.9847,28.0215,27.9785,27.997,37706.2058
2014-04-07 13:50:00,45.58,45.65,45.57,45.63,51621.59129166199,27.997,28.04,27.9908,28.0277,51621.5913
2014-04-07 13:55:00,45.64,45.68,45.63,45.68,38379.53091684435,28.0338,28.0584,28.0277,28.0584,38379.5309
2014-04-07 14:00:00,45.67,45.73,45.65,45.73,54988.21681068342,28.0522,28.0891,28.04,28.0891,54988.2168
2014-04-07 14:05:00,45.73,45.78,45.71,45.76,46347.21131186174,28.0891,28.1198,28.0768,28.1075,46347.2113
2014-04-07 14:10:00,45.75,45.78,45.68,45.68,93592.18942879589,28.1014,28.1198,28.0584,28.0584,93592.1894
2014-04-07 14:15:00,45.68,45.71,45.67,45.69,54427.11255751318,28.0584,28.0768,28.0522,28.0645,54427.1126
2014-04-07 14:20:00,45.68,45.7,45.63,45.65,66210.3018740882,28.0584,28.0707,28.0277,28.04,66210.3019
2014-04-07 14:25:00,45.66,45.7,45.64,45.69,85287.84648187633,28.0461,28.0707,28.0338,28.0645,85287.8465
2014-04-07 14:30:00,45.68,45.7,45.66,45.66,22219.728425541463,28.0584,28.0707,28.0461,28.0461,22219.7284
2014-04-07 14:35:00,45.67,45.67,45.62,45.64,101335.42812254516,28.0522,28.0522,28.0215,28.0338,101335.4281
2014-04-07 14:40:00,45.64,45.75,45.64,45.73,52294.91639546627,28.0338,28.1014,28.0338,28.0891,52294.9164
2014-04-07 14:45:00,45.74,45.77,45.7,45.76,46459.43216249579,28.0952,28.1137,28.0707,28.1075,46459.4322
2014-04-07 14:50:00,45.77,45.82,45.75,45.78,137021.65862417236,28.1137,28.1444,28.1014,28.1198,137021.6586
2014-04-07 14:55:00,45.78,45.8,45.76,45.78,151161.4858040624,28.1198,28.1321,28.1075,28.1198,151161.4858
2014-04-07 15:00:00,45.77,45.78,45.68,45.68,97744.36090225563,28.1137,28.1198,28.0584,28.0584,97744.3609
2014-04-07 15:05:00,45.68,45.73,45.65,45.73,122320.7271911121,28.0584,28.0891,28.04,28.0891,122320.7272
2014-04-07 15:10:00,45.74,45.75,45.7,45.74,126809.56121647402,28.0952,28.1014,28.0707,28.0952,126809.5612
2014-04-07 15:15:00,45.74,45.77,45.7,45.74,107732.01660868588,28.0952,28.1137,28.0707,28.0952,107732.0166
2014-04-07 15:20:00,45.73,45.73,45.69,45.69,95836.60644147682,28.0891,28.0891,28.0645,28.0645,95836.6064
2014-04-07 15:25:00,45.69,45.71,45.68,45.7,117607.45146448207,28.0645,28.0768,28.0584,28.0707,117607.4515
2014-04-07 15:30:00,45.7,45.76,45.7,45.75,137807.2045786107,28.0707,28.1075,28.0707,28.1014,137807.2046
2014-04-07 15:35:00,45.75,45.8,45.75,45.77,122320.7271911121,28.1014,28.1321,28.1014,28.1137,122320.7272
2014-04-07 15:40:00,45.76,45.77,45.71,45.71,97183.2566490854,28.1075,28.1137,28.0768,28.0768,97183.2566
2014-04-07 15:45:00,45.71,45.78,45.71,45.76,389855.2351026821,28.0768,28.1198,28.0768,28.1075,389855.2351
2014-04-07 15:50:00,45.77,45.77,45.71,45.72,455279.99102233193,28.1137,28.1137,28.0768,28.0829,455279.991
2014-04-07 15:55:00,45.73,45.84,45.7,45.78,1190887.6669285153,28.0891,28.1567,28.0707,28.1198,1190887.6669
2014-04-08 09:30:00,45.62,45.62,45.2,45.56,565817.528896869,28.0215,28.0215,27.7635,27.9847,565817.5289
2014-04-08 09:35:00,45.56,45.73,45.49,45.73,125911.79441140164,27.9847,28.0891,27.9417,28.0891,125911.7944
2014-04-08 09:40:00,45.71,45.9,45.7,45.86,49264.95342834698,28.0768,28.1935,28.0707,28.1689,49264.9534
2014-04-08 09:45:00,45.86,45.87,45.59,45.61,85175.62563124228,28.1689,28.1751,28.0031,28.0154,85175.6256
2014-04-08 09:50:00,45.61,45.62,45.53,45.57,183368.8699360341,28.0154,28.0215,27.9662,27.9908,183368.8699
2014-04-08 09:55:00,45.59,45.6,45.46,45.47,155089.21557625406,28.0031,28.0092,27.9232,27.9294,155089.2156
2014-04-08 10:00:00,45.46,45.55,45.45,45.5,207945.23622489057,27.9232,27.9785,27.9171,27.9478,207945.2362
2014-04-08 10:05:00,45.5,45.54,45.48,45.53,190775.4460778813,27.9478,27.9724,27.9355,27.9662,190775.4461
2014-04-08 10:10:00,45.54,45.58,45.51,45.56,53753.787453708894,27.9724,27.997,27.954,27.9847,53753.7875
2014-04-08 10:15:00,45.54,45.55,45.46,45.53,156772.52833576477,27.9724,27.9785,27.9232,27.9662,156772.5283
2014-04-08 10:20:00,45.53,45.54,45.45,45.45,228144.9893390192,27.9662,27.9724,27.9171,27.9171,228144.9893
2014-04-08 10:25:00,45.45,45.49,45.38,45.4,196723.1511614858,27.9171,27.9417,27.8741,27.8864,196723.1512
2014-04-08 10:30:00,45.4,45.62,45.37,45.59,161934.68746493096,27.8864,28.0215,27.868,28.0031,161934.6875
2014-04-08 10:35:00,45.59,45.6,45.44,45.55,60823.70104365391,28.0031,28.0092,27.911,27.9785,60823.701
2014-04-08 10:40:00,45.56,45.7,45.53,45.62,68679.16058803725,27.9847,28.0707,27.9662,28.0215,68679.1606
2014-04-08 10:45:00,45.62,45.65,45.54,45.55,44439.45685108293,28.0215,28.04,27.9724,27.9785,44439.4569
2014-04-08 10:50:00,45.55,45.63,45.54,45.57,72382.44865896083,27.9785,28.0277,27.9724,27.9908,72382.4487
2014-04-08 10:55:00,45.59,45.6,45.54,45.54,45786.1070586915,28.0031,28.0092,27.9724,27.9724,45786.1071
2014-04-08 11:00:00,45.54,45.68,45.54,45.68,58354.84232970486,27.9724,28.0584,27.9724,28.0584,58354.8423
2014-04-08 11:05:00,45.69,45.72,45.62,45.68,123442.9356974526,28.0645,28.0829,28.0215,28.0584,123442.9357
2014-04-08 11:10:00,45.69,45.7,45.55,45.59,76085.7367298844,28.0645,28.0707,27.9785,28.0031,76085.7367
2014-04-08 11:15:00,45.59,45.82,45.58,45.82,137919.42542924476,28.0031,28.1444,27.997,28.1444,137919.4254
2014-04-08 11:20:00,45.82,45.88,45.82,45.83,51958.25384356413,28.1444,28.1812,28.1444,28.1505,51958.2538
2014-04-08 11:25:00,45.83,45.84,45.7,45.7,74739.08652227583,28.1505,28.1567,28.0707,28.0707,74739.0865
2014-04-08 11:30:00,45.7,45.76,45.7,45.71,111996.4089327797,28.0707,28.1075,28.0707,28.0768,111996.4089
2014-04-08 11:35:00,45.71,45.72,45.66,45.7,165862.41723712266,28.0768,28.0829,28.0461,28.0707,165862.4172
2014-04-08 11:40:00,45.7,45.71,45.68,45.7,51284.928739759845,28.0707,28.0768,28.0584,28.0707,51284.9287
2014-04-08 11:45:00,45.7,45.82,45.69,45.81,182246.66142969363,28.0707,28.1444,28.0645,28.1382,182246.6614
2014-04-08 11:50:00,45.81,45.86,45.78,45.85,59701.49253731343,28.1382,28.1689,28.1198,28.1628,59701.4925
2014-04-08 11:55:00,45.86,46.03,45.86,45.99,127034.00291774212,28.1689,28.2734,28.1689,28.2488,127034.0029
2014-04-08 12:00:00,45.98,45.99,45.87,45.9,93816.63113006396,28.2426,28.2488,28.1751,28.1935,93816.6311
2014-04-08 12:05:00,45.91,45.93,45.84,45.86,67444.73123106273,28.1997,28.2119,28.1567,28.1689,67444.7312
2014-04-08 12:10:00,45.86,45.88,45.79,45.86,33329.5926383122,28.1689,28.1812,28.1259,28.1689,33329.5926
2014-04-08 12:15:00,45.86,46.23,45.78,46.02,668724.0489282908,28.1689,28.3962,28.1198,28.2672,668724.0489
2014-04-08 12:20:00,46.02,46.03,45.9,45.94,112220.8506340478,28.2672,28.2734,28.1935,28.2181,112220.8506
2014-04-08 12:25:00,45.94,46.04,45.93,46.03,72831.33206149703,28.2181,28.2795,28.2119,28.2734,72831.3321
2014-04-08 12:30:00,46.03,46.06,45.96,45.97,119402.98507462686,28.2734,28.2918,28.2304,28.2365,119402.9851
2014-04-08 12:35:00,45.96,46.02,45.96,45.97,82370.10436539109,28.2304,28.2672,28.2304,28.2365,82370.1044
2014-04-08 12:40:00,45.96,45.97,45.84,45.86,64751.43081584558,28.2304,28.2365,28.1567,28.1689,64751.4308
2014-04-08 12:45:00,45.86,45.9,45.85,45.89,48591.6283245427,28.1689,28.1935,28.1628,28.1874,48591.6283
2014-04-08 12:50:00,45.89,45.89,45.83,45.86,26147.458197733136,28.1874,28.1874,28.1505,28.1689,26147.4582
2014-04-08 12:55:00,45.87,45.89,45.84,45.85,21995.28672427337,28.1751,28.1874,28.1567,28.1628,21995.2867
2014-04-08 13:00:00,45.86,45.9,45.86,45.88,37369.54326113792,28.1689,28.1935,28.1689,28.1812,37369.5433
2014-04-08 13:05:00,45.88,45.9,45.86,45.88,43878.352597912686,28.1812,28.1935,28.1689,28.1812,43878.3526
2014-04-08 13:10:00,45.88,45.93,45.88,45.93,26820.783301537424,28.1812,28.2119,28.1812,28.2119,26820.7833
2014-04-08 13:15:00,45.93,46.01,45.92,45.98,38491.7517674784,28.2119,28.2611,28.2058,28.2426,38491.7518
2014-04-08 13:20:00,45.98,46.11,45.98,46.11,50836.04533722365,28.2426,28.3225,28.2426,28.3225,50836.0453
2014-04-08 13:25:00,46.11,46.22,46.11,46.22,85512.28818314442,28.3225,28.3901,28.3225,28.3901,85512.2882
2014-04-08 13:30:00,46.22,46.23,46.15,46.15,74851.30737290988,28.3901,28.3962,28.3471,28.3471,74851.3074
2014-04-08 13:35:00,46.14,46.16,46.11,46.14,42756.14409157221,28.3409,28.3532,28.3225,28.3409,42756.1441
2014-04-08 13:40:00,46.15,46.15,46.1,46.1,50387.161934687465,28.3471,28.3471,28.3164,28.3164,50387.1619
2014-04-08 13:45:00,46.11,46.12,46.08,46.11,125350.6901582314,28.3225,28.3286,28.3041,28.3225,125350.6902
2014-04-08 13:50:00,46.11,46.13,46.1,46.11,57120.41297273033,28.3225,28.3348,28.3164,28.3225,57120.413
2014-04-08 13:55:00,46.11,46.13,46.11,46.12,56110.4253170239,28.3225,28.3348,28.3225,28.3286,56110.4253
2014-04-08 14:00:00,46.11,46.13,46.09,46.1,83941.19627426776,28.3225,28.3348,28.3102,28.3164,83941.1963
2014-04-08 14:05:00,46.09,46.11,46.0,46.01,90674.44731231064,28.3102,28.3225,28.2549,28.2611,90674.4473
2014-04-08 14:10:00,46.01,46.09,46.0,46.05,74402.4239703737,28.2611,28.3102,28.2549,28.2856,74402.424
2014-04-08 14:15:00,46.05,46.05,45.91,45.93,42643.923240938166,28.2856,28.2856,28.1997,28.2119,42643.9232
2014-04-08 14:20:00,45.92,45.95,45.87,45.91,83716.75457299966,28.2058,28.2242,28.1751,28.1997,83716.7546
2014-04-08 14:25:00,45.91,45.97,45.91,45.94,51846.032992930086,28.1997,28.2365,28.1997,28.2181,51846.033
2014-04-08 14:30:00,45.95,46.0,45.95,45.95,87644.48434519133,28.2242,28.2549,28.2242,28.2242,87644.4843
2014-04-08 14:35:00,45.96,45.96,45.93,45.95,31982.942430703624,28.2304,28.2304,28.2119,28.2242,31982.9424
2014-04-08 14:40:00,45.95,45.95,45.87,45.87,39613.96027381888,28.2242,28.2242,28.1751,28.1751,39613.9603
2014-04-08 14:45:00,45.88,45.95,45.86,45.94,43653.91089664459,28.1812,28.2242,28.1689,28.2181,43653.9109
2014-04-08 14:50:00,45.94,46.0,45.94,45.98,48816.07002581079,28.2181,28.2549,28.2181,28.2426,48816.07
2014-04-08 14:55:00,45.98,46.01,45.97,46.01,48142.7449220065,28.2426,28.2611,28.2365,28.2611,48142.7449
2014-04-08 15:00:00,46.01,46.01,45.93,45.95,69801.36909437773,28.2611,28.2611,28.2119,28.2242,69801.3691
2014-04-08 15:05:00,45.95,46.0,45.94,45.95,72494.66950959488,28.2242,28.2549,28.2181,28.2242,72494.6695
2014-04-08 15:10:00,45.95,45.98,45.9,45.95,89776.68050723824,28.2242,28.2426,28.1935,28.2242,89776.6805
2014-04-08 15:15:00,45.95,45.97,45.92,45.96,124677.36505442712,28.2242,28.2365,28.2058,28.2304,124677.3651
2014-04-08 15:20:00,45.95,46.03,45.95,46.03,56783.75042082819,28.2242,28.2734,28.2242,28.2734,56783.7504
2014-04-08 15:25:00,46.02,46.06,45.99,46.06,55998.20446638985,28.2672,28.2918,28.2488,28.2918,55998.2045
2014-04-08 15:30:00,46.05,46.07,46.03,46.06,95387.72303894065,28.2856,28.2979,28.2734,28.2918,95387.723
2014-04-08 15:35:00,46.07,46.11,46.06,46.1,91011.10986421276,28.2979,28.3225,28.2918,28.3164,91011.1099
2014-04-08 15:40:00,46.1,46.14,46.08,46.12,172707.88912579956,28.3164,28.3409,28.3041,28.3286,172707.8891
2014-04-08 15:45:00,46.11,46.12,46.06,46.08,180451.12781954888,28.3225,28.3286,28.2918,28.3041,180451.1278
2014-04-08 15:50:00,46.07,46.1,46.03,46.04,130737.29098866569,28.2979,28.3164,28.2734,28.2795,130737.291
2014-04-08 15:55:00,46.04,46.11,46.03,46.09,274155.53809897875,28.2795,28.3225,28.2734,28.3102,274155.5381
2014-04-09 09:30:00,46.27,46.37,46.02,46.02,129278.41993042309,28.4208,28.4822,28.2672,28.2672,129278.4199
2014-04-09 09:35:00,46.05,46.14,45.93,46.07,77769.04948939513,28.2856,28.3409,28.2119,28.2979,77769.0495
2014-04-09 09:40:00,46.05,46.06,45.82,45.82,64190.32656267534,28.2856,28.2918,28.1444,28.1444,64190.3266
2014-04-09 09:45:00,45.84,45.92,45.68,45.69,96397.71069464706,28.1567,28.2058,28.0584,28.0645,96397.7107
2014-04-09 09:50:00,45.7,45.76,45.62,45.7,106609.8081023454,28.0707,28.1075,28.0215,28.0707,106609.8081
2014-04-09 09:55:00,45.7,45.8,45.7,45.72,58579.28403097295,28.0707,28.1321,28.0707,28.0829,58579.284
2014-04-09 10:00:00,45.71,45.83,45.7,45.76,57569.29637526653,28.0768,28.1505,28.0707,28.1075,57569.2964
2014-04-09 10:05:00,45.75,45.87,45.73,45.8,73055.77376276512,28.1014,28.1751,28.0891,28.1321,73055.7738
2014-04-09 10:10:00,45.81,45.84,45.72,45.78,39950.62282572102,28.1382,28.1567,28.0829,28.1198,39950.6228
2014-04-09 10:15:00,45.8,45.94,45.78,45.91,40848.3896307934,28.1321,28.2181,28.1198,28.1997,40848.3896
2014-04-09 10:20:00,45.92,46.04,45.92,46.01,41409.49388396364,28.2058,28.2795,28.2058,28.2611,41409.4939
2014-04-09 10:25:00,46.01,46.03,45.92,45.92,26596.34160026933,28.2611,28.2734,28.2058,28.2058,26596.3416
2014-04-09 10:30:00,45.93,46.01,45.92,45.94,27606.32925597576,28.2119,28.2611,28.2058,28.2181,27606.3293
2014-04-09 10:35:00,45.94,45.98,45.91,45.92,21658.624172371223,28.2181,28.2426,28.1997,28.2058,21658.6242
2014-04-09 10:40:00,45.93,46.02,45.93,46.02,28728.53776231624,28.2119,28.2672,28.2119,28.2672,28728.5378
2014-04-09 10:45:00,46.02,46.02,45.88,45.92,26596.34160026933,28.2672,28.2672,28.1812,28.2058,26596.3416
2014-04-09 10:50:00,45.92,45.92,45.84,45.86,35012.90539782291,28.2058,28.2058,28.1567,28.1689,35012.9054
2014-04-09 10:55:00,45.85,45.89,45.81,45.83,25361.9122432948,28.1628,28.1874,28.1382,28.1505,25361.9122
2014-04-09 11:00:00,45.83,45.86,45.79,45.79,38716.19346874649,28.1505,28.1689,28.1259,28.1259,38716.1935
2014-04-09 11:05:00,45.8,45.86,45.75,45.85,149927.05644708787,28.1321,28.1689,28.1014,28.1628,149927.0564
2014-04-09 11:10:00,45.86,45.88,45.82,45.88,46908.31556503198,28.1689,28.1812,28.1444,28.1812,46908.3156
2014-04-09 11:15:00,45.88,45.96,45.88,45.94,37930.64751430816,28.1812,28.2304,28.1812,28.2181,37930.6475
2014-04-09 11:20:00,45.94,45.95,45.84,45.84,43317.24834474245,28.2181,28.2242,28.1567,28.1567,43317.2483
2014-04-09 11:25:00,45.85,45.92,45.82,45.89,44888.34025361912,28.1628,28.2058,28.1444,28.1874,44888.3403
2014-04-09 11:30:00,45.89,45.96,45.85,45.95,21209.74076983504,28.1874,28.2304,28.1628,28.2242,21209.7408
2014-04-09 11:35:00,45.94,46.03,45.94,46.03,18291.99865334979,28.2181,28.2734,28.2181,28.2734,18291.9987
2014-04-09 11:40:00,46.03,46.11,46.03,46.07,129951.74503422737,28.2734,28.3225,28.2734,28.2979,129951.745
2014-04-09 11:45:00,46.06,46.11,46.03,46.05,29514.08371675457,28.2918,28.3225,28.2734,28.2856,29514.0837
2014-04-09 11:50:00,46.05,46.13,46.05,46.11,30860.733924363147,28.2856,28.3348,28.2856,28.3225,30860.7339
2014-04-09 11:55:00,46.1,46.11,46.09,46.11,23005.2743799798,28.3164,28.3225,28.3102,28.3225,23005.2744
2014-04-09 12:00:00,46.11,46.15,46.1,46.14,34564.02199528672,28.3225,28.3471,28.3164,28.3409,34564.022
2014-04-09 12:05:00,46.14,46.15,46.07,46.11,28840.758612950285,28.3409,28.3471,28.2979,28.3225,28840.7586
2014-04-09 12:10:00,46.11,46.21,46.11,46.19,33329.5926383122,28.3225,28.3839,28.3225,28.3716,33329.5926
2014-04-09 12:15:00,46.19,46.26,46.19,46.26,41185.052182695545,28.3716,28.4146,28.3716,28.4146,41185.0522
2014-04-09 12:20:00,46.26,46.31,46.24,46.31,45449.44450678936,28.4146,28.4453,28.4024,28.4453,45449.4445
2014-04-09 12:25:00,46.3,46.35,46.27,46.29,29065.20031421838,28.4392,28.4699,28.4208,28.4331,29065.2003
2014-04-09 12:30:00,46.3,46.3,46.23,46.26,45225.00280552126,28.4392,28.4392,28.3962,28.4146,45225.0028
2014-04-09 12:35:00,46.26,46.29,46.15,46.15,73616.87801593536,28.4146,28.4331,28.3471,28.3471,73616.878
2014-04-09 12:40:00,46.16,46.23,46.15,46.22,28055.21265851195,28.3532,28.3962,28.3471,28.3901,28055.2127
2014-04-09 12:45:00,46.23,46.32,46.22,46.32,36808.43900796768,28.3962,28.4515,28.3901,28.4515,36808.439
2014-04-09 12:50:00,46.32,46.32,46.26,46.26,26484.12074963528,28.4515,28.4515,28.4146,28.4146,26484.1207
2014-04-09 12:55:00,46.26,46.27,46.21,46.24,21546.403321737176,28.4146,28.4208,28.3839,28.4024,21546.4033
2014-04-09 13:00:00,46.24,46.32,46.24,46.29,26259.679048367187,28.4024,28.4515,28.4024,28.4331,26259.679
2014-04-09 13:05:00,46.28,46.3,46.26,46.27,15486.477387498597,28.4269,28.4392,28.4146,28.4208,15486.4774
2014-04-09 13:10:00,46.28,46.3,46.27,46.27,27381.887554707664,28.4269,28.4392,28.4208,28.4208,27381.8876
2014-04-09 13:15:00,46.27,46.3,46.27,46.29,15374.256536864548,28.4208,28.4392,28.4208,28.4331,15374.2565
2014-04-09 13:20:00,46.29,46.3,46.27,46.28,12007.631017843114,28.4331,28.4392,28.4208,28.4269,12007.631
2014-04-09 13:25:00,46.29,46.3,46.27,46.27,9650.99315452811,28.4331,28.4392,28.4208,28.4208,9650.9932
2014-04-09 13:30:00,46.27,46.28,46.22,46.25,18516.440354617887,28.4208,28.4269,28.3901,28.4085,18516.4404
2014-04-09 13:35:00,46.26,46.26,46.24,46.25,8192.12209628549,28.4146,28.4146,28.4024,28.4085,8192.1221
2014-04-09 13:40:00,46.24,46.34,46.24,46.34,20424.1948153967,28.4024,28.4638,28.4024,28.4638,20424.1948
2014-04-09 13:45:00,46.33,46.35,46.3,46.31,23341.93693188194,28.4576,28.4699,28.4392,28.4453,23341.9369
2014-04-09 13:50:00,46.3,46.36,46.29,46.35,28279.654359780045,28.4392,28.4761,28.4331,28.4699,28279.6544
2014-04-09 13:55:00,46.36,46.36,46.32,46.35,22556.390977443607,28.4761,28.4761,28.4515,28.4699,22556.391
2014-04-09 14:00:00,46.35,46.44,46.28,46.32,280103.2431825833,28.4699,28.5252,28.4269,28.4515,280103.2432
2014-04-09 14:05:00,46.32,46.36,46.26,46.32,65200.31421838177,28.4515,28.4761,28.4146,28.4515,65200.3142
2014-04-09 14:10:00,46.32,46.41,46.32,46.39,61609.24699809224,28.4515,28.5068,28.4515,28.4945,61609.247
2014-04-09 14:15:00,46.4,46.49,46.39,46.47,73392.43631466725,28.5006,28.5559,28.4945,28.5436,73392.4363
2014-04-09 14:20:00,46.47,46.55,46.47,46.52,36583.99730669958,28.5436,28.5928,28.5436,28.5743,36583.9973
2014-04-09 14:25:00,46.52,46.55,46.48,46.5,36920.65985860173,28.5743,28.5928,28.5498,28.5621,36920.6599
2014-04-09 14:30:00,46.5,46.54,46.49,46.51,59252.60913477724,28.5621,28.5866,28.5559,28.5682,59252.6091
2014-04-09 14:35:00,46.52,46.58,46.5,46.56,63517.001458871055,28.5743,28.6112,28.5621,28.5989,63517.0015
2014-04-09 14:40:00,46.56,46.57,46.52,46.53,25137.470542026706,28.5989,28.605,28.5743,28.5805,25137.4705
2014-04-09 14:45:00,46.53,46.54,46.49,46.49,29514.08371675457,28.5805,28.5866,28.5559,28.5559,29514.0837
2014-04-09 14:50:00,46.48,46.48,46.46,46.48,32095.16328133767,28.5498,28.5498,28.5375,28.5498,32095.1633
2014-04-09 14:55:00,46.48,46.48,46.44,46.47,84951.18392997418,28.5498,28.5498,28.5252,28.5436,84951.1839
2014-04-09 15:00:00,46.46,46.46,46.39,46.46,116709.68465940972,28.5375,28.5375,28.4945,28.5375,116709.6847
2014-04-09 15:05:00,46.46,46.52,46.46,46.46,48030.524071372456,28.5375,28.5743,28.5375,28.5375,48030.5241
2014-04-09 15:10:00,46.46,46.52,46.44,46.51,60262.59679048367,28.5375,28.5743,28.5252,28.5682,60262.5968
2014-04-09 15:15:00,46.51,46.52,46.51,46.52,39165.07687128268,28.5682,28.5743,28.5682,28.5743,39165.0769
2014-04-09 15:20:00,46.51,46.55,46.5,46.51,119627.42677589496,28.5682,28.5928,28.5621,28.5682,119627.4268
2014-04-09 15:25:00,46.51,46.54,46.5,46.54,66434.7435753563,28.5682,28.5866,28.5621,28.5866,66434.7436
2014-04-09 15:30:00,46.54,46.65,46.53,46.64,72270.22780832679,28.5866,28.6542,28.5805,28.648,72270.2278
2014-04-09 15:35:00,46.64,46.68,46.61,46.66,86073.39243631467,28.648,28.6726,28.6296,28.6603,86073.3924
2014-04-09 15:40:00,46.66,46.67,46.61,46.63,98642.12770732802,28.6603,28.6665,28.6296,28.6419,98642.1277
2014-04-09 15:45:00,46.63,46.66,46.58,46.65,129278.41993042309,28.6419,28.6603,28.6112,28.6542,129278.4199
2014-04-09 15:50:00,46.65,46.67,46.6,46.64,124901.8067556952,28.6542,28.6665,28.6235,28.648,124901.8068
2014-04-09 15:55:00,46.64,46.68,46.64,46.66,291661.99079789023,28.648,28.6726,28.648,28.6603,291661.9908
2014-04-10 09:30:00,46.68,46.73,46.4,46.42,100886.54472000895,28.6726,28.7033,28.5006,28.5129,100886.5447
2014-04-10 09:35:00,46.44,46.51,46.33,46.4,95836.60644147682,28.5252,28.5682,28.4576,28.5006,95836.6064
2014-04-10 09:40:00,46.4,46.55,46.35,46.51,47132.75726630008,28.5006,28.5928,28.4699,28.5682,47132.7573
2014-04-10 09:45:00,46.5,46.55,46.39,46.43,24913.02884075861,28.5621,28.5928,28.4945,28.5191,24913.0288
2014-04-10 09:50:00,46.44,46.52,46.35,46.43,21209.74076983504,28.5252,28.5743,28.4699,28.5191,21209.7408
2014-04-10 09:55:00,46.39,46.46,46.28,46.37,51733.81214229604,28.4945,28.5375,28.4269,28.4822,51733.8121
2014-04-10 10:00:00,46.37,46.39,46.27,46.32,79115.6996970037,28.4822,28.4945,28.4208,28.4515,79115.6997
2014-04-10 10:05:00,46.32,46.36,46.23,46.26,66771.40612725844,28.4515,28.4761,28.3962,28.4146,66771.4061
2014-04-10 10:10:00,46.27,46.32,46.24,46.27,76534.6201324206,28.4208,28.4515,28.4024,28.4208,76534.6201
2014-04-10 10:15:00,46.27,46.27,46.16,46.18,56447.08786892604,28.4208,28.4208,28.3532,28.3655,56447.0879
2014-04-10 10:20:00,46.19,46.36,46.19,46.32,67556.95208169677,28.3716,28.4761,28.3716,28.4515,67556.9521
2014-04-10 10:25:00,46.31,46.4,46.26,46.4,45449.44450678936,28.4453,28.5006,28.4146,28.5006,45449.4445
2014-04-10 10:30:00,46.42,46.42,46.34,46.36,28504.09606104814,28.5129,28.5129,28.4638,28.4761,28504.0961
2014-04-10 10:35:00,46.36,46.39,46.29,46.31,30075.18796992481,28.4761,28.4945,28.4331,28.4453,30075.188
2014-04-10 10:40:00,46.31,46.38,46.28,46.31,26484.12074963528,28.4453,28.4883,28.4269,28.4453,26484.1207
2014-04-10 10:45:00,46.3,46.32,46.21,46.22,40287.28537762316,28.4392,28.4515,28.3839,28.3901,40287.2854
2014-04-10 10:50:00,46.2,46.27,46.16,46.26,41072.8313320615,28.3778,28.4208,28.3532,28.4146,41072.8313
2014-04-10 10:55:00,46.25,46.25,46.03,46.03,73055.77376276512,28.4085,28.4085,28.2734,28.2734,73055.7738
2014-04-10 11:00:00,46.03,46.05,45.92,45.96,130625.07013803165,28.2734,28.2856,28.2058,28.2304,130625.0701
2014-04-10 11:05:00,45.96,45.96,45.87,45.89,55437.100213219615,28.2304,28.2304,28.1751,28.1874,55437.1002
2014-04-10 11:10:00,45.88,45.91,45.83,45.9,70699.13589945012,28.1812,28.1997,28.1505,28.1935,70699.1359
2014-04-10 11:15:00,45.89,45.91,45.78,45.78,70586.91504881607,28.1874,28.1997,28.1198,28.1198,70586.915
2014-04-10 11:20:00,45.78,45.81,45.73,45.73,49152.73257771294,28.1198,28.1382,28.0891,28.0891,49152.7326
2014-04-10 11:25:00,45.74,45.8,45.7,45.72,44776.119402985074,28.0952,28.1321,28.0707,28.0829,44776.1194
2014-04-10 11:30:00,45.73,45.81,45.73,45.81,68454.71888676916,28.0891,28.1382,28.0891,28.1382,68454.7189
2014-04-10 11:35:00,45.79,45.8,45.77,45.8,57905.95892716866,28.1259,28.1321,28.1137,28.1321,57905.9589
2014-04-10 11:40:00,45.8,45.8,45.73,45.74,94489.95623386824,28.1321,28.1321,28.0891,28.0952,94489.9562
2014-04-10 11:45:00,45.75,45.78,45.72,45.76,95724.38559084278,28.1014,28.1198,28.0829,28.1075,95724.3856
2014-04-10 11:50:00,45.77,45.84,45.75,45.77,44776.119402985074,28.1137,28.1567,28.1014,28.1137,44776.1194
2014-04-10 11:55:00,45.78,45.78,45.67,45.68,125014.02760632924,28.1198,28.1198,28.0522,28.0584,125014.0276
2014-04-10 12:00:00,45.67,45.7,45.51,45.55,123218.49399618448,28.0522,28.0707,27.954,27.9785,123218.494
2014-04-10 12:05:00,45.54,45.58,45.51,45.54,34564.02199528672,27.9724,27.997,27.954,27.9724,34564.022
2014-04-10 12:10:00,45.54,45.55,45.47,45.52,74065.76141847155,27.9724,27.9785,27.9294,27.9601,74065.7614
2014-04-10 12:15:00,45.53,45.57,45.51,45.54,64975.87251711368,27.9662,27.9908,27.954,27.9724,64975.8725
2014-04-10 12:20:00,45.54,45.59,45.48,45.52,57905.95892716866,27.9724,28.0031,27.9355,27.9601,57905.9589
2014-04-10 12:25:00,45.52,45.59,45.52,45.53,28728.53776231624,27.9601,28.0031,27.9601,27.9662,28728.5378
2014-04-10 12:30:00,45.53,45.61,45.53,45.61,32207.38413197172,27.9662,28.0154,27.9662,28.0154,32207.3841
2014-04-10 12:35:00,45.61,45.66,45.6,45.62,48030.524071372456,28.0154,28.0461,28.0092,28.0215,48030.5241
2014-04-10 12:40:00,45.62,45.65,45.48,45.54,64639.209965211536,28.0215,28.04,27.9355,27.9724,64639.21
2014-04-10 12:45:00,45.54,45.57,45.5,45.56,40848.3896307934,27.9724,27.9908,27.9478,27.9847,40848.3896
2014-04-10 12:50:00,45.56,45.62,45.52,45.57,58579.28403097295,27.9847,28.0215,27.9601,27.9908,58579.284
2014-04-10 12:55:00,45.57,45.57,45.47,45.47,33890.69689148243,27.9908,27.9908,27.9294,27.9294,33890.6969
2014-04-10 13:00:00,45.47,45.49,45.39,45.46,87083.38009202109,27.9294,27.9417,27.8802,27.9232,87083.3801
2014-04-10 13:05:00,45.45,45.49,45.44,45.47,29738.525418022666,27.9171,27.9417,27.911,27.9294,29738.5254
2014-04-10 13:10:00,45.47,45.51,45.43,45.46,52294.91639546627,27.9294,27.954,27.9048,27.9232,52294.9164
2014-04-10 13:15:00,45.46,45.46,45.32,45.32,95275.50218830658,27.9232,27.9232,27.8373,27.8373,95275.5022
2014-04-10 13:20:00,45.31,45.32,45.24,45.25,52294.91639546627,27.8311,27.8373,27.7881,27.7943,52294.9164
2014-04-10 13:25:00,45.25,45.27,45.17,45.22,180787.790371451,27.7943,27.8065,27.7451,27.7758,180787.7904
2014-04-10 13:30:00,45.21,45.36,45.21,45.29,48367.1866232746,27.7697,27.8618,27.7697,27.8188,48367.1866
2014-04-10 13:35:00,45.28,45.29,45.24,45.25,79003.47884636965,27.8127,27.8188,27.7881,27.7943,79003.4788
2014-04-10 13:40:00,45.25,45.25,45.16,45.23,70699.13589945012,27.7943,27.7943,27.739,27.782,70699.1359
2014-04-10 13:45:00,45.23,45.29,45.21,45.27,43766.13174727864,27.782,27.8188,27.7697,27.8065,43766.1317
2014-04-10 13:50:00,45.27,45.27,45.19,45.27,50499.38278532151,27.8065,27.8065,27.7574,27.8065,50499.3828
2014-04-10 13:55:00,45.27,45.3,45.25,45.29,64751.43081584558,27.8065,27.825,27.7943,27.8188,64751.4308
2014-04-10 14:00:00,45.29,45.29,45.24,45.29,211087.4200426439,27.8188,27.8188,27.7881,27.8188,211087.42
2014-04-10 14:05:00,45.29,45.4,45.29,45.38,49040.51172707889,27.8188,27.8864,27.8188,27.8741,49040.5117
2014-04-10 14:10:00,45.38,45.48,45.37,45.46,26933.00415217147,27.8741,27.9355,27.868,27.9232,26933.0042
2014-04-10 14:15:00,45.46,45.46,45.37,45.41,35461.78880035911,27.9232,27.9232,27.868,27.8925,35461.7888
2014-04-10 14:20:00,45.41,45.43,45.38,45.42,24015.262035686228,27.8925,27.9048,27.8741,27.8987,24015.262
2014-04-10 14:25:00,45.42,45.43,45.36,45.36,28279.654359780045,27.8987,27.9048,27.8618,27.8618,28279.6544
2014-04-10 14:30:00,45.35,45.37,45.3,45.33,25810.795645831,27.8557,27.868,27.825,27.8434,25810.7956
2014-04-10 14:35:00,45.32,45.37,45.3,45.37,66210.3018740882,27.8373,27.868,27.825,27.868,66210.3019
2014-04-10 14:40:00,45.37,45.42,45.36,45.37,36022.89305352934,27.868,27.8987,27.8618,27.868,36022.8931
2014-04-10 14:45:00,45.37,45.38,45.27,45.31,60935.92189428795,27.868,27.8741,27.8065,27.8311,60935.9219
2014-04-10 14:50:00,45.32,45.34,45.25,45.26,47806.08237010436,27.8373,27.8495,27.7943,27.8004,47806.0824
2014-04-10 14:55:00,45.27,45.3,45.19,45.19,63965.88486140725,27.8065,27.825,27.7574,27.7574,63965.8849
2014-04-10 15:00:00,45.19,45.21,45.04,45.06,127370.66546964426,27.7574,27.7697,27.6653,27.6776,127370.6655
2014-04-10 15:05:00,45.05,45.09,44.97,44.98,150375.93984962406,27.6714,27.696,27.6223,27.6284,150375.9398
2014-04-10 15:10:00,44.98,45.05,44.96,45.01,71933.56525642464,27.6284,27.6714,27.6161,27.6468,71933.5653
2014-04-10 15:15:00,45.01,45.07,44.98,45.0,156323.64493322858,27.6468,27.6837,27.6284,27.6407,156323.6449
2014-04-10 15:20:00,45.0,45.04,44.94,44.95,335203.6808439008,27.6407,27.6653,27.6038,27.61,335203.6808
2014-04-10 15:25:00,44.95,44.98,44.92,44.92,181012.2320727191,27.61,27.6284,27.5916,27.5916,181012.2321
2014-04-10 15:30:00,44.92,45.0,44.89,44.97,103018.74088205588,27.5916,27.6407,27.5731,27.6223,103018.7409
2014-04-10 15:35:00,44.97,45.03,44.96,45.0,158792.50364717763,27.6223,27.6591,27.6161,27.6407,158792.5036
2014-04-10 15:40:00,44.99,45.04,44.96,45.04,185276.62439681293,27.6346,27.6653,27.6161,27.6653,185276.6244
2014-04-10 15:45:00,45.03,45.05,45.0,45.04,206598.586017282,27.6591,27.6714,27.6407,27.6653,206598.586
2014-04-10 15:50:00,45.04,45.04,44.96,44.97,311300.6396588486,27.6653,27.6653,27.6161,27.6223,311300.6397
2014-04-10 15:55:00,44.98,45.0,44.88,44.88,601503.7593984962,27.6284,27.6407,27.567,27.567,601503.7594
2014-04-11 09:30:00,44.54,44.55,44.15,44.15,366064.41476826393,27.3581,27.3643,27.1186,27.1186,366064.4148
2014-04-11 09:35:00,44.15,44.18,43.98,44.08,230613.84805296824,27.1186,27.137,27.0142,27.0756,230613.8481
2014-04-11 09:40:00,44.06,44.26,44.05,44.25,300415.21714734595,27.0633,27.1862,27.0572,27.18,300415.2171
2014-04-11 09:45:00,44.25,44.39,44.2,44.29,161710.24576366288,27.18,27.266,27.1493,27.2046,161710.2458
2014-04-11 09:50:00,44.29,44.36,44.24,44.29,108517.56256312424,27.2046,27.2476,27.1739,27.2046,108517.5626
2014-04-11 09:55:00,44.3,44.43,44.29,44.39,196610.9303108517,27.2107,27.2906,27.2046,27.266,196610.9303
2014-04-11 10:00:00,44.39,44.43,44.16,44.17,161822.46661429692,27.266,27.2906,27.1247,27.1309,161822.4666
2014-04-11 10:05:00,44.17,44.31,44.17,44.25,170239.03041185052,27.1309,27.2169,27.1309,27.18,170239.0304
2014-04-11 10:10:00,44.25,44.29,44.15,44.19,135787.22926719784,27.18,27.2046,27.1186,27.1432,135787.2293
2014-04-11 10:15:00,44.18,44.22,44.11,44.2,128941.75737852092,27.137,27.1616,27.094,27.1493,128941.7574
2014-04-11 10:20:00,44.2,44.36,44.19,44.31,151161.4858040624,27.1493,27.2476,27.1432,27.2169,151161.4858
2014-04-11 10:25:00,44.31,44.47,44.31,44.34,201773.089440018,27.2169,27.3152,27.2169,27.2353,201773.0894
2014-04-11 10:30:00,44.34,44.39,44.28,44.39,131859.49949500617,27.2353,27.266,27.1984,27.266,131859.4995
2014-04-11 10:35:00,44.39,44.44,44.35,44.38,113904.16339355853,27.266,27.2967,27.2414,27.2599,113904.1634
2014-04-11 10:40:00,44.39,44.49,44.38,44.41,92133.31837055324,27.266,27.3274,27.2599,27.2783,92133.3184
2014-04-11 10:45:00,44.42,44.56,44.35,44.56,116373.02210750755,27.2844,27.3704,27.2414,27.3704,116373.0221
2014-04-11 10:50:00,44.56,44.8,44.55,44.8,115587.47615306923,27.3704,27.5178,27.3643,27.5178,115587.4762
2014-04-11 10:55:00,44.8,44.86,44.73,44.73,122994.0522949164,27.5178,27.5547,27.4749,27.4749,122994.0523
2014-04-11 11:00:00,44.73,44.73,44.61,44.64,149141.51049264954,27.4749,27.4749,27.4011,27.4196,149141.5105
2014-04-11 11:05:00,44.64,44.76,44.62,44.74,88991.13455279991,27.4196,27.4933,27.4073,27.481,88991.1346
2014-04-11 11:10:00,44.74,44.8,44.73,44.8,143193.805409045,27.481,27.5178,27.4749,27.5178,143193.8054
2014-04-11 11:15:00,44.79,44.88,44.78,44.81,106048.70384917516,27.5117,27.567,27.5056,27.524,106048.7038
2014-04-11 11:20:00,44.82,44.82,44.57,44.58,76085.7367298844,27.5301,27.5301,27.3766,27.3827,76085.7367
2014-04-11 11:25:00,44.58,44.59,44.47,44.59,235102.6820783301,27.3827,27.3889,27.3152,27.3889,235102.6821
2014-04-11 11:30:00,44.58,44.66,44.53,44.64,116036.35955560542,27.3827,27.4319,27.352,27.4196,116036.3596
2014-04-11 11:35:00,44.64,44.74,44.64,44.74,197508.6971159241,27.4196,27.481,27.4196,27.481,197508.6971
2014-04-11 11:40:00,44.74,44.79,44.73,44.77,154079.22792054762,27.481,27.5117,27.4749,27.4994,154079.2279
2014-04-11 11:45:00,44.77,44.79,44.72,44.78,204578.6107058692,27.4994,27.5117,27.4687,27.5056,204578.6107
2014-04-11 11:50:00,44.77,44.77,44.68,44.68,53866.00830434294,27.4994,27.4994,27.4441,27.4441,53866.0083
2014-04-11 11:55:00,44.68,44.77,44.61,44.64,149478.17304455166,27.4441,27.4994,27.4011,27.4196,149478.173
2014-04-11 12:00:00,44.64,44.72,44.64,44.7,64639.209965211536,27.4196,27.4687,27.4196,27.4564,64639.21
2014-04-11 12:05:00,44.7,44.73,44.61,44.61,62619.234653798674,27.4564,27.4749,27.4011,27.4011,62619.2347
2014-04-11 12:10:00,44.6,44.63,44.56,44.56,146111.54752553024,27.395,27.4134,27.3704,27.3704,146111.5475
2014-04-11 12:15:00,44.56,44.61,44.56,44.59,112333.07148468184,27.3704,27.4011,27.3704,27.3889,112333.0715
2014-04-11 12:20:00,44.59,44.59,44.5,44.53,29177.42116485243,27.3889,27.3889,27.3336,27.352,29177.4212
2014-04-11 12:25:00,44.53,44.58,44.52,44.56,32656.26753450791,27.352,27.3827,27.3459,27.3704,32656.2675
2014-04-11 12:30:00,44.56,44.61,44.56,44.61,45000.56110425317,27.3704,27.4011,27.3704,27.4011,45000.5611
2014-04-11 12:35:00,44.6,44.64,44.56,44.58,26259.679048367187,27.395,27.4196,27.3704,27.3827,26259.679
2014-04-11 12:40:00,44.58,44.64,44.56,44.57,40960.61048142744,27.3827,27.4196,27.3704,27.3766,40960.6105
2014-04-11 12:45:00,44.57,44.59,44.53,44.54,23117.495230613848,27.3766,27.3889,27.352,27.3581,23117.4952
2014-04-11 12:50:00,44.54,44.54,44.44,44.44,46459.43216249579,27.3581,27.3581,27.2967,27.2967,46459.4322
2014-04-11 12:55:00,44.43,44.53,44.43,44.53,48703.84917517674,27.2906,27.352,27.2906,27.352,48703.8492
2014-04-11 13:00:00,44.53,44.53,44.44,44.44,35461.78880035911,27.352,27.352,27.2967,27.2967,35461.7888
2014-04-11 13:05:00,44.43,44.45,44.36,44.4,43766.13174727864,27.2906,27.3029,27.2476,27.2722,43766.1317
2014-04-11 13:10:00,44.4,44.44,44.35,44.41,90786.66816294468,27.2722,27.2967,27.2414,27.2783,90786.6682
2014-04-11 13:15:00,44.42,44.43,44.38,44.4,88878.91370216585,27.2844,27.2906,27.2599,27.2722,88878.9137
2014-04-11 13:20:00,44.41,44.46,44.4,44.41,63404.78060823701,27.2783,27.309,27.2722,27.2783,63404.7806
2014-04-11 13:25:00,44.4,44.41,44.31,44.31,137246.10032544046,27.2722,27.2783,27.2169,27.2169,137246.1003
2014-04-11 13:30:00,44.31,44.31,44.23,44.29,162159.12916619907,27.2169,27.2169,27.1677,27.2046,162159.1292
2014-04-11 13:35:00,44.29,44.32,44.25,44.32,50836.04533722365,27.2046,27.223,27.18,27.223,50836.0453
2014-04-11 13:40:00,44.32,44.44,44.32,44.4,65761.41847155201,27.223,27.2967,27.223,27.2722,65761.4185
2014-04-11 13:45:00,44.4,44.46,44.37,44.43,77769.04948939513,27.2722,27.309,27.2537,27.2906,77769.0495
2014-04-11 13:50:00,44.43,44.45,44.38,44.41,45112.781954887214,27.2906,27.3029,27.2599,27.2783,45112.782
2014-04-11 13:55:00,44.4,44.4,44.3,44.3,116709.68465940972,27.2722,27.2722,27.2107,27.2107,116709.6847
2014-04-11 14:00:00,44.3,44.36,44.29,44.3,57905.95892716866,27.2107,27.2476,27.2046,27.2107,57905.9589
2014-04-11 14:05:00,44.31,44.35,44.3,44.31,52519.35809673437,27.2169,27.2414,27.2107,27.2169,52519.3581
2014-04-11 14:10:00,44.31,44.34,44.25,44.27,138704.9713836831,27.2169,27.2353,27.18,27.1923,138704.9714
2014-04-11 14:15:00,44.26,44.31,44.25,44.27,49152.73257771294,27.1862,27.2169,27.18,27.1923,49152.7326
2014-04-11 14:20:00,44.27,44.29,44.12,44.12,121535.18123667376,27.1923,27.2046,27.1002,27.1002,121535.1812
2014-04-11 14:25:00,44.12,44.17,44.05,44.05,138592.75053304902,27.1002,27.1309,27.0572,27.0572,138592.7505
2014-04-11 14:30:00,44.05,44.06,44.0,44.03,245427.0003366625,27.0572,27.0633,27.0265,27.0449,245427.0003
2014-04-11 14:35:00,44.03,44.03,43.93,43.94,99652.11536303443,27.0449,27.0449,26.9835,26.9896,99652.1154
2014-04-11 14:40:00,43.93,43.94,43.88,43.9,94265.51453260017,26.9835,26.9896,26.9527,26.965,94265.5145
2014-04-11 14:45:00,43.89,43.92,43.84,43.85,108180.90001122208,26.9589,26.9773,26.9282,26.9343,108180.9
2014-04-11 14:50:00,43.85,43.98,43.84,43.98,94714.39793513634,26.9343,27.0142,26.9282,27.0142,94714.3979
2014-04-11 14:55:00,43.98,44.05,43.97,44.03,66322.52272472225,27.0142,27.0572,27.008,27.0449,66322.5227
2014-04-11 15:00:00,44.04,44.04,43.97,43.98,76534.6201324206,27.051,27.051,27.008,27.0142,76534.6201
2014-04-11 15:05:00,43.99,44.06,43.97,44.06,146784.8726293345,27.0203,27.0633,27.008,27.0633,146784.8726
2014-04-11 15:10:00,44.06,44.06,44.02,44.06,156099.20323196048,27.0633,27.0633,27.0387,27.0633,156099.2032
2014-04-11 15:15:00,44.06,44.08,44.03,44.06,80686.79160588037,27.0633,27.0756,27.0449,27.0633,80686.7916
2014-04-11 15:20:00,44.06,44.19,44.06,44.17,158904.7244978117,27.0633,27.1432,27.0633,27.1309,158904.7245
2014-04-11 15:25:00,44.18,44.2,44.15,44.16,111996.4089327797,27.137,27.1493,27.1186,27.1247,111996.4089
2014-04-11 15:30:00,44.17,44.17,44.04,44.04,81135.67500841655,27.1309,27.1309,27.051,27.051,81135.675
2014-04-11 15:35:00,44.04,44.07,44.02,44.07,137246.10032544046,27.051,27.0695,27.0387,27.0695,137246.1003
2014-04-11 15:40:00,44.08,44.12,44.03,44.04,159465.82875098192,27.0756,27.1002,27.0449,27.051,159465.8288
2014-04-11 15:45:00,44.03,44.04,43.92,43.97,233531.59016945347,27.0449,27.051,26.9773,27.008,233531.5902
2014-04-11 15:50:00,43.97,43.98,43.8,43.83,467624.2845920772,27.008,27.0142,26.9036,26.922,467624.2846
2014-04-11 15:55:00,43.83,43.89,43.82,43.84,746156.4358657838,26.922,26.9589,26.9159,26.9282,746156.4359
2014-04-14 09:30:00,44.39,44.77,44.37,44.63,187633.262260128,27.266,27.4994,27.2537,27.4134,187633.2623
2014-04-14 09:35:00,44.62,44.64,44.4,44.64,156772.52833576477,27.4073,27.4196,27.2722,27.4196,156772.5283
2014-04-14 09:40:00,44.64,44.65,44.45,44.53,102120.9740769835,27.4196,27.4257,27.3029,27.352,102120.9741
2014-04-14 09:45:00,44.53,44.55,44.21,44.34,66098.08102345416,27.352,27.3643,27.1554,27.2353,66098.081
2014-04-14 09:50:00,44.33,44.42,44.29,44.32,107844.23745931992,27.2292,27.2844,27.2046,27.223,107844.2375
2014-04-14 09:55:00,44.33,44.33,44.14,44.23,70699.13589945012,27.2292,27.2292,27.1125,27.1677,70699.1359
2014-04-14 10:00:00,44.23,44.23,44.06,44.06,205813.04006284368,27.1677,27.1677,27.0633,27.0633,205813.0401
2014-04-14 10:05:00,44.06,44.12,44.01,44.05,173942.31848277408,27.0633,27.1002,27.0326,27.0572,173942.3185
2014-04-14 10:10:00,44.05,44.05,43.78,43.78,235663.7863315004,27.0572,27.0572,26.8913,26.8913,235663.7863
2014-04-14 10:15:00,43.79,43.85,43.71,43.81,235888.22803276847,26.8975,26.9343,26.8483,26.9098,235888.228
2014-04-14 10:20:00,43.81,43.9,43.79,43.86,94041.07283133206,26.9098,26.965,26.8975,26.9405,94041.0728
2014-04-14 10:25:00,43.87,43.88,43.79,43.87,255526.87689372685,26.9466,26.9527,26.8975,26.9466,255526.8769
2014-04-14 10:30:00,43.86,43.86,43.78,43.8,118392.99741892042,26.9405,26.9405,26.8913,26.9036,118392.9974
2014-04-14 10:35:00,43.8,43.86,43.78,43.81,151947.03175850073,26.9036,26.9405,26.8913,26.9098,151947.0318
2014-04-14 10:40:00,43.8,43.84,43.78,43.81,166199.07978902478,26.9036,26.9282,26.8913,26.9098,166199.0798
2014-04-14 10:45:00,43.82,43.85,43.76,43.78,169790.14700931433,26.9159,26.9343,26.879,26.8913,169790.147
2014-04-14 10:50:00,43.78,43.86,43.78,43.86,280664.3474357536,26.8913,26.9405,26.8913,26.9405,280664.3474
2014-04-14 10:55:00,43.86,43.92,43.86,43.89,181236.6737739872,26.9405,26.9773,26.9405,26.9589,181236.6738
2014-04-14 11:00:00,43.89,43.95,43.86,43.9,75300.19077544607,26.9589,26.9957,26.9405,26.965,75300.1908
2014-04-14 11:05:00,43.9,44.0,43.9,43.97,57120.41297273033,26.965,27.0265,26.965,27.008,57120.413
2014-04-14 11:10:00,43.97,43.97,43.86,43.93,48703.84917517674,27.008,27.008,26.9405,26.9835,48703.8492
2014-04-14 11:15:00,43.94,43.97,43.92,43.94,51846.032992930086,26.9896,27.008,26.9773,26.9896,51846.033
2014-04-14 11:20:00,43.94,43.96,43.9,43.91,45561.66535742341,26.9896,27.0019,26.965,26.9712,45561.6654
2014-04-14 11:25:00,43.92,44.01,43.91,44.01,80686.79160588037,26.9773,27.0326,26.9712,27.0326,80686.7916
2014-04-14 11:30:00,44.01,44.15,44.01,44.1,86185.6132869487,27.0326,27.1186,27.0326,27.0879,86185.6133
2014-04-14 11:35:00,44.1,44.15,44.06,44.14,94489.95623386824,27.0879,27.1186,27.0633,27.1125,94489.9562
2014-04-14 11:40:00,44.14,44.17,44.08,44.15,108966.44596566042,27.1125,27.1309,27.0756,27.1186,108966.446
2014-04-14 11:45:00,44.15,44.17,44.1,44.13,28840.758612950285,27.1186,27.1309,27.0879,27.1063,28840.7586
2014-04-14 11:50:00,44.13,44.19,44.12,44.15,43878.352597912686,27.1063,27.1432,27.1002,27.1186,43878.3526
2014-04-14 11:55:00,44.15,44.19,44.1,44.11,51284.928739759845,27.1186,27.1432,27.0879,27.094,51284.9287
2014-04-14 12:00:00,44.11,44.12,44.01,44.02,68903.60228930535,27.094,27.1002,27.0326,27.0387,68903.6023
2014-04-14 12:05:00,44.01,44.06,44.0,44.03,38716.19346874649,27.0326,27.0633,27.0265,27.0449,38716.1935
2014-04-14 12:10:00,44.04,44.05,43.94,43.97,35574.00965099315,27.051,27.0572,26.9896,27.008,35574.0097
2014-04-14 12:15:00,43.97,44.04,43.95,44.0,23341.93693188194,27.008,27.051,26.9957,27.0265,23341.9369
2014-04-14 12:20:00,44.0,44.0,43.96,43.99,20424.1948153967,27.0265,27.0265,27.0019,27.0203,20424.1948
2014-04-14 12:25:00,43.98,44.08,43.98,44.08,32207.38413197172,27.0142,27.0756,27.0142,27.0756,32207.3841
2014-04-14 12:30:00,44.08,44.09,44.04,44.06,27045.22500280552,27.0756,27.0817,27.051,27.0633,27045.225
2014-04-14 12:35:00,44.06,44.11,44.06,44.09,53866.00830434294,27.0633,27.094,27.0633,27.0817,53866.0083
2014-04-14 12:40:00,44.09,44.13,44.08,44.12,57569.29637526653,27.0817,27.1063,27.0756,27.1002,57569.2964
2014-04-14 12:45:00,44.12,44.12,44.0,44.04,39389.518572550776,27.1002,27.1002,27.0265,27.051,39389.5186
2014-04-14 12:50:00,44.04,44.06,43.98,44.06,24127.48288632028,27.051,27.0633,27.0142,27.0633,24127.4829
2014-04-14 12:55:00,44.06,44.08,44.03,44.07,31309.617326899337,27.0633,27.0756,27.0449,27.0695,31309.6173
2014-04-14 13:00:00,44.07,44.08,44.04,44.06,29738.525418022666,27.0695,27.0756,27.051,27.0633,29738.5254
2014-04-14 13:05:00,44.06,44.09,44.05,44.05,24800.80799012457,27.0633,27.0817,27.0572,27.0572,24800.808
2014-04-14 13:10:00,44.05,44.07,44.04,44.05,22893.05352934575,27.0572,27.0695,27.051,27.0572,22893.0535
2014-04-14 13:15:00,44.04,44.07,43.99,44.05,52631.57894736842,27.051,27.0695,27.0203,27.0572,52631.5789
2014-04-14 13:20:00,44.05,44.07,44.01,44.06,95836.60644147682,27.0572,27.0695,27.0326,27.0633,95836.6064
2014-04-14 13:25:00,44.06,44.1,44.06,44.07,31197.396476265287,27.0633,27.0879,27.0633,27.0695,31197.3965
2014-04-14 13:30:00,44.06,44.13,44.05,44.1,42307.26068903602,27.0633,27.1063,27.0572,27.0879,42307.2607
2014-04-14 13:35:00,44.09,44.11,44.06,44.09,99203.23196049826,27.0817,27.094,27.0633,27.0817,99203.232
2014-04-14 13:40:00,44.1,44.17,44.1,44.12,27718.550106609808,27.0879,27.1309,27.0879,27.1002,27718.5501
2014-04-14 13:45:00,44.12,44.14,44.01,44.02,30411.85052182696,27.1002,27.1125,27.0326,27.0387,30411.8505
2014-04-14 13:50:00,44.03,44.06,44.02,44.04,19750.86971159241,27.0449,27.0633,27.0387,27.051,19750.8697
2014-04-14 13:55:00,44.03,44.05,44.02,44.03,42195.03983840197,27.0449,27.0572,27.0387,27.0449,42195.0398
2014-04-14 14:00:00,44.02,44.06,44.0,44.02,57681.51722590057,27.0387,27.0633,27.0265,27.0387,57681.5172
2014-04-14 14:05:00,44.02,44.09,44.02,44.09,24688.587139490515,27.0387,27.0817,27.0387,27.0817,24688.5871
2014-04-14 14:10:00,44.09,44.1,44.02,44.04,28279.654359780045,27.0817,27.0879,27.0387,27.051,28279.6544
2014-04-14 14:15:00,44.03,44.05,43.96,43.96,43092.80664347435,27.0449,27.0572,27.0019,27.0019,43092.8066
2014-04-14 14:20:00,43.97,43.97,43.88,43.9,55100.43766131747,27.008,27.008,26.9527,26.965,55100.4377
2014-04-14 14:25:00,43.91,43.96,43.89,43.92,32544.04668387386,26.9712,27.0019,26.9589,26.9773,32544.0467
2014-04-14 14:30:00,43.9,43.92,43.84,43.9,38155.08921557625,26.965,26.9773,26.9282,26.965,38155.0892
2014-04-14 14:35:00,43.9,43.94,43.87,43.9,69352.48569184155,26.965,26.9896,26.9466,26.965,69352.4857
2014-04-14 14:40:00,43.9,43.9,43.83,43.86,51509.37044102794,26.965,26.965,26.922,26.9405,51509.3704
2014-04-14 14:45:00,43.86,43.9,43.85,43.9,36247.33475479744,26.9405,26.965,26.9343,26.965,36247.3348
2014-04-14 14:50:00,43.9,43.93,43.87,43.89,47132.75726630008,26.965,26.9835,26.9466,26.9589,47132.7573
2014-04-14 14:55:00,43.88,43.89,43.74,43.74,65200.31421838177,26.9527,26.9589,26.8668,26.8668,65200.3142
2014-04-14 15:00:00,43.74,43.77,43.67,43.67,72719.11121086297,26.8668,26.8852,26.8238,26.8238,72719.1112
2014-04-14 15:05:00,43.67,43.7,43.63,43.64,108966.44596566042,26.8238,26.8422,26.7992,26.8053,108966.446
2014-04-14 15:10:00,43.65,43.68,43.44,43.45,131298.39524183594,26.8115,26.8299,26.6825,26.6886,131298.3952
2014-04-14 15:15:00,43.45,43.54,43.44,43.49,80237.90820334418,26.6886,26.7439,26.6825,26.7132,80237.9082
2014-04-14 15:20:00,43.5,43.65,43.49,43.63,111659.74638087756,26.7193,26.8115,26.7132,26.7992,111659.7464
2014-04-14 15:25:00,43.63,43.63,43.55,43.57,64190.32656267534,26.7992,26.7992,26.7501,26.7623,64190.3266
2014-04-14 15:30:00,43.58,43.71,43.58,43.65,132981.70800134665,26.7685,26.8483,26.7685,26.8115,132981.708
2014-04-14 15:35:00,43.65,43.74,43.63,43.73,153069.2402648412,26.8115,26.8668,26.7992,26.8606,153069.2403
2014-04-14 15:40:00,43.73,43.82,43.71,43.81,171810.12232072718,26.8606,26.9159,26.8483,26.9098,171810.1223
2014-04-14 15:45:00,43.8,43.93,43.8,43.91,326674.89619571314,26.9036,26.9835,26.9036,26.9712,326674.8962
2014-04-14 15:50:00,43.91,44.0,43.9,43.96,379530.9168443497,26.9712,27.0265,26.965,27.0019,379530.9168
2014-04-14 15:55:00,43.96,43.99,43.94,43.98,721467.8487262933,27.0019,27.0203,26.9896,27.0142,721467.8487
2014-04-15 09:30:00,44.15,44.24,44.08,44.09,81921.22096285489,27.1186,27.1739,27.0756,27.0817,81921.221
2014-04-15 09:35:00,44.09,44.4,44.05,44.4,94041.07283133206,27.0817,27.2722,27.0572,27.2722,94041.0728
2014-04-15 09:40:00,44.4,44.42,44.27,44.39,99988.7779149366,27.2722,27.2844,27.1923,27.266,99988.7779
2014-04-15 09:45:00,44.39,44.56,44.36,44.48,162608.01256873526,27.266,27.3704,27.2476,27.3213,162608.0126
2014-04-15 09:50:00,44.49,44.52,44.38,44.42,141398.27179890024,27.3274,27.3459,27.2599,27.2844,141398.2718
2014-04-15 09:55:00,44.41,44.52,44.41,44.52,130288.4075861295,27.2783,27.3459,27.2783,27.3459,130288.4076
2014-04-15 10:00:00,44.51,44.64,44.5,44.56,85736.72988441252,27.3397,27.4196,27.3336,27.3704,85736.7299
2014-04-15 10:05:00,44.55,44.56,44.51,44.55,92357.76007182134,27.3643,27.3704,27.3397,27.3643,92357.7601
2014-04-15 10:10:00,44.54,44.54,44.26,44.29,110649.75872517114,27.3581,27.3581,27.1862,27.2046,110649.7587
2014-04-15 10:15:00,44.27,44.44,44.26,44.32,112557.51318594994,27.1923,27.2967,27.1862,27.223,112557.5132
2014-04-15 10:20:00,44.32,44.33,44.18,44.22,92469.9809224554,27.223,27.2292,27.137,27.1616,92469.9809
2014-04-15 10:25:00,44.22,44.23,44.12,44.15,90225.56390977444,27.1616,27.1677,27.1002,27.1186,90225.5639
2014-04-15 10:30:00,44.14,44.2,43.97,44.19,128380.65312535068,27.1125,27.1493,27.008,27.1432,128380.6531
2014-04-15 10:35:00,44.19,44.23,44.08,44.1,135675.0084165638,27.1432,27.1677,27.0756,27.0879,135675.0084
2014-04-15 10:40:00,44.11,44.29,44.11,44.21,67220.28952979464,27.094,27.2046,27.094,27.1554,67220.2895
2014-04-15 10:45:00,44.21,44.37,44.21,44.28,79676.80395017394,27.1554,27.2537,27.1554,27.1984,79676.804
2014-04-15 10:50:00,44.28,44.29,44.03,44.11,144428.2347660195,27.1984,27.2046,27.0449,27.094,144428.2348
2014-04-15 10:55:00,44.11,44.18,44.02,44.08,65424.75591964987,27.094,27.137,27.0387,27.0756,65424.7559
2014-04-15 11:00:00,44.08,44.08,43.9,43.98,100549.88216810682,27.0756,27.0756,26.965,27.0142,100549.8822
2014-04-15 11:05:00,43.98,44.1,43.97,44.01,67108.06867916058,27.0142,27.0879,27.008,27.0326,67108.0687
2014-04-15 11:10:00,44.0,44.05,43.92,43.94,100325.44046683871,27.0265,27.0572,26.9773,26.9896,100325.4405
2014-04-15 11:15:00,43.94,44.03,43.9,44.03,86297.83413758276,26.9896,27.0449,26.965,27.0449,86297.8341
2014-04-15 11:20:00,44.02,44.17,43.98,44.15,65649.19762091797,27.0387,27.1309,27.0142,27.1186,65649.1976
2014-04-15 11:25:00,44.14,44.16,44.05,44.11,68679.16058803725,27.1125,27.1247,27.0572,27.094,68679.1606
2014-04-15 11:30:00,44.12,44.27,44.09,44.23,84726.74222870609,27.1002,27.1923,27.0817,27.1677,84726.7422
2014-04-15 11:35:00,44.22,44.22,44.1,44.1,36808.43900796768,27.1616,27.1616,27.0879,27.0879,36808.439
2014-04-15 11:40:00,44.09,44.1,43.97,44.01,39052.85602064864,27.0817,27.0879,27.008,27.0326,39052.856
2014-04-15 11:45:00,44.03,44.03,43.82,43.85,52968.24149927056,27.0449,27.0449,26.9159,26.9343,52968.2415
2014-04-15 11:50:00,43.84,43.98,43.84,43.98,70923.57760071821,26.9282,27.0142,26.9282,27.0142,70923.5776
2014-04-15 11:55:00,43.98,43.99,43.92,43.98,57905.95892716866,27.0142,27.0203,26.9773,27.0142,57905.9589
2014-04-15 12:00:00,43.98,43.98,43.82,43.84,55437.100213219615,27.0142,27.0142,26.9159,26.9282,55437.1002
2014-04-15 12:05:00,43.83,43.83,43.74,43.82,48030.524071372456,26.922,26.922,26.8668,26.9159,48030.5241
2014-04-15 12:10:00,43.82,43.86,43.77,43.82,42756.14409157221,26.9159,26.9405,26.8852,26.9159,42756.1441
2014-04-15 12:15:00,43.82,43.83,43.76,43.79,27045.22500280552,26.9159,26.922,26.879,26.8975,27045.225
2014-04-15 12:20:00,43.79,43.79,43.72,43.74,28055.21265851195,26.8975,26.8975,26.8545,26.8668,28055.2127
2014-04-15 12:25:00,43.74,43.82,43.72,43.81,51060.48703849175,26.8668,26.9159,26.8545,26.9098,51060.487
2014-04-15 12:30:00,43.81,43.82,43.74,43.74,40287.28537762316,26.9098,26.9159,26.8668,26.8668,40287.2854
2014-04-15 12:35:00,43.73,43.82,43.72,43.76,32768.48838514196,26.8606,26.9159,26.8545,26.879,32768.4884
2014-04-15 12:40:00,43.76,43.81,43.74,43.74,34564.02199528672,26.879,26.9098,26.8668,26.8668,34564.022
2014-04-15 12:45:00,43.75,43.76,43.67,43.68,35237.34709909101,26.8729,26.879,26.8238,26.8299,35237.3471
2014-04-15 12:50:00,43.68,43.75,43.66,43.73,41297.27303332959,26.8299,26.8729,26.8176,26.8606,41297.273
2014-04-15 12:55:00,43.73,43.74,43.65,43.67,28504.09606104814,26.8606,26.8668,26.8115,26.8238,28504.0961
2014-04-15 13:00:00,43.66,43.73,43.61,43.71,60150.37593984962,26.8176,26.8606,26.7869,26.8483,60150.3759
2014-04-15 13:05:00,43.72,43.8,43.72,43.79,32768.48838514196,26.8545,26.9036,26.8545,26.8975,32768.4884
2014-04-15 13:10:00,43.79,43.8,43.69,43.73,36920.65985860173,26.8975,26.9036,26.836,26.8606,36920.6599
2014-04-15 13:15:00,43.72,43.84,43.7,43.82,63404.78060823701,26.8545,26.9282,26.8422,26.9159,63404.7806
2014-04-15 13:20:00,43.82,43.82,43.74,43.75,30748.513073729097,26.9159,26.9159,26.8668,26.8729,30748.5131
2014-04-15 13:25:00,43.74,43.81,43.66,43.81,65088.09336774772,26.8668,26.9098,26.8176,26.9098,65088.0934
2014-04-15 13:30:00,43.81,43.91,43.76,43.91,65985.8601728201,26.9098,26.9712,26.879,26.9712,65985.8602
2014-04-15 13:35:00,43.91,43.98,43.91,43.95,29850.74626865672,26.9712,27.0142,26.9712,26.9957,29850.7463
2014-04-15 13:40:00,43.95,44.0,43.91,43.95,33890.69689148243,26.9957,27.0265,26.9712,26.9957,33890.6969
2014-04-15 13:45:00,43.95,43.96,43.87,43.89,21321.961620469083,26.9957,27.0019,26.9466,26.9589,21321.9616
2014-04-15 13:50:00,43.89,43.96,43.89,43.95,28504.09606104814,26.9589,27.0019,26.9589,26.9957,28504.0961
2014-04-15 13:55:00,43.94,44.07,43.92,44.06,26596.34160026933,26.9896,27.0695,26.9773,27.0633,26596.3416
2014-04-15 14:00:00,44.07,44.16,44.05,44.15,33890.69689148243,27.0695,27.1247,27.0572,27.1186,33890.6969
2014-04-15 14:05:00,44.15,44.22,44.14,44.15,38603.97261811244,27.1186,27.1616,27.1125,27.1186,38603.9726
2014-04-15 14:10:00,44.15,44.16,44.07,44.13,37257.32241050387,27.1186,27.1247,27.0695,27.1063,37257.3224
2014-04-15 14:15:00,44.14,44.17,44.06,44.06,37145.10155986982,27.1125,27.1309,27.0633,27.0633,37145.1016
2014-04-15 14:20:00,44.06,44.12,44.03,44.07,27942.9918078779,27.0633,27.1002,27.0449,27.0695,27942.9918
2014-04-15 14:25:00,44.07,44.15,44.03,44.09,33105.1509370441,27.0695,27.1186,27.0449,27.0817,33105.1509
2014-04-15 14:30:00,44.09,44.22,44.06,44.21,60487.038491751766,27.0817,27.1616,27.0633,27.1554,60487.0385
2014-04-15 14:35:00,44.22,44.23,44.12,44.19,28728.53776231624,27.1616,27.1677,27.1002,27.1432,28728.5378
2014-04-15 14:40:00,44.19,44.21,44.16,44.17,40848.3896307934,27.1432,27.1554,27.1247,27.1309,40848.3896
2014-04-15 14:45:00,44.17,44.26,44.16,44.23,56447.08786892604,27.1309,27.1862,27.1247,27.1677,56447.0879
2014-04-15 14:50:00,44.23,44.32,44.23,44.29,38603.97261811244,27.1677,27.223,27.1677,27.2046,38603.9726
2014-04-15 14:55:00,44.28,44.29,44.17,44.17,38603.97261811244,27.1984,27.2046,27.1309,27.1309,38603.9726
2014-04-15 15:00:00,44.18,44.25,44.18,44.2,55324.87936258557,27.137,27.18,27.137,27.1493,55324.8794
2014-04-15 15:05:00,44.21,44.22,44.12,44.17,57793.73807653462,27.1554,27.1616,27.1002,27.1309,57793.7381
2014-04-15 15:10:00,44.17,44.31,44.15,44.31,114016.38424419257,27.1309,27.2169,27.1186,27.2169,114016.3842
2014-04-15 15:15:00,44.31,44.39,44.28,44.39,106497.58725171136,27.2169,27.266,27.1984,27.266,106497.5873
2014-04-15 15:20:00,44.39,44.41,44.25,44.29,81023.45415778251,27.266,27.2783,27.18,27.2046,81023.4542
2014-04-15 15:25:00,44.28,44.34,44.24,44.33,67108.06867916058,27.1984,27.2353,27.1739,27.2292,67108.0687
2014-04-15 15:30:00,44.33,44.36,44.31,44.31,84502.300527438,27.2292,27.2476,27.2169,27.2169,84502.3005
2014-04-15 15:35:00,44.31,44.33,44.24,44.24,105712.04129727304,27.2169,27.2292,27.1739,27.1739,105712.0413
2014-04-15 15:40:00,44.24,44.29,44.21,44.22,115138.59275053303,27.1739,27.2046,27.1554,27.1616,115138.5928
2014-04-15 15:45:00,44.22,44.38,44.22,44.38,189653.2375715408,27.1616,27.2599,27.1616,27.2599,189653.2376
2014-04-15 15:50:00,44.37,44.44,44.36,44.43,222421.7259566828,27.2537,27.2967,27.2476,27.2906,222421.726
2014-04-15 15:55:00,44.43,44.46,44.37,44.44,422960.38603972615,27.2906,27.309,27.2537,27.2967,422960.386
2014-04-16 09:30:00,44.87,44.97,44.79,44.92,158006.9576927393,27.5608,27.6223,27.5117,27.5916,158006.9577
2014-04-16 09:35:00,44.94,45.04,44.84,45.01,145550.44327236,27.6038,27.6653,27.5424,27.6468,145550.4433
2014-04-16 09:40:00,45.01,45.02,44.8,44.8,116709.68465940972,27.6468,27.653,27.5178,27.5178,116709.6847
2014-04-16 09:45:00,44.79,44.8,44.63,44.63,75187.96992481203,27.5117,27.5178,27.4134,27.4134,75187.9699
2014-04-16 09:50:00,44.63,44.63,44.55,44.56,86971.15924138704,27.4134,27.4134,27.3643,27.3704,86971.1592
2014-04-16 09:55:00,44.56,44.76,44.56,44.71,51172.7078891258,27.3704,27.4933,27.3704,27.4626,51172.7079
2014-04-16 10:00:00,44.7,44.7,44.58,44.62,46347.21131186174,27.4564,27.4564,27.3827,27.4073,46347.2113
2014-04-16 10:05:00,44.62,44.71,44.6,44.61,47806.08237010436,27.4073,27.4626,27.395,27.4011,47806.0824
2014-04-16 10:10:00,44.62,44.69,44.57,44.57,120188.5310290652,27.4073,27.4503,27.3766,27.3766,120188.531
2014-04-16 10:15:00,44.58,44.61,44.52,44.59,66771.40612725844,27.3827,27.4011,27.3459,27.3889,66771.4061
2014-04-16 10:20:00,44.6,44.66,44.51,44.51,70923.57760071821,27.395,27.4319,27.3397,27.3397,70923.5776
2014-04-16 10:25:00,44.5,44.59,44.49,44.56,144877.11816855572,27.3336,27.3889,27.3274,27.3704,144877.1182
2014-04-16 10:30:00,44.56,44.57,44.42,44.5,162383.57086746718,27.3704,27.3766,27.2844,27.3336,162383.5709
2014-04-16 10:35:00,44.52,44.63,44.52,44.6,40511.72707889126,27.3459,27.4134,27.3459,27.395,40511.7271
2014-04-16 10:40:00,44.6,44.6,44.47,44.47,50050.49938278532,27.395,27.395,27.3152,27.3152,50050.4994
2014-04-16 10:45:00,44.47,44.52,44.41,44.47,62394.79295253057,27.3152,27.3459,27.2783,27.3152,62394.793
2014-04-16 10:50:00,44.47,44.5,44.31,44.31,77095.72438559085,27.3152,27.3336,27.2169,27.2169,77095.7244
2014-04-16 10:55:00,44.32,44.47,44.31,44.4,63404.78060823701,27.223,27.3152,27.2169,27.2722,63404.7806
2014-04-16 11:00:00,44.4,44.42,44.33,44.34,41072.8313320615,27.2722,27.2844,27.2292,27.2353,41072.8313
2014-04-16 11:05:00,44.35,44.47,44.34,44.47,28504.09606104814,27.2414,27.3152,27.2353,27.3152,28504.0961
2014-04-16 11:10:00,44.47,44.56,44.47,44.54,20985.29906856694,27.3152,27.3704,27.3152,27.3581,20985.2991
2014-04-16 11:15:00,44.54,44.68,44.53,44.62,37818.42666367411,27.3581,27.4441,27.352,27.4073,37818.4267
2014-04-16 11:20:00,44.63,44.69,44.61,44.69,29962.967119290763,27.4134,27.4503,27.4011,27.4503,29962.9671
2014-04-16 11:25:00,44.69,44.72,44.65,44.7,42531.70239030412,27.4503,27.4687,27.4257,27.4564,42531.7024
2014-04-16 11:30:00,44.69,44.72,44.67,44.67,47244.97811693412,27.4503,27.4687,27.438,27.438,47244.9781
2014-04-16 11:35:00,44.68,44.68,44.64,44.67,38940.63517001459,27.4441,27.4441,27.4196,27.438,38940.6352
2014-04-16 11:40:00,44.67,44.7,44.64,44.66,54539.33340814723,27.438,27.4564,27.4196,27.4319,54539.3334
2014-04-16 11:45:00,44.65,44.71,44.65,44.7,21995.28672427337,27.4257,27.4626,27.4257,27.4564,21995.2867
2014-04-16 11:50:00,44.7,44.74,44.7,44.72,34451.80114465267,27.4564,27.481,27.4564,27.4687,34451.8011
2014-04-16 11:55:00,44.72,44.75,44.69,44.75,32992.93008641005,27.4687,27.4871,27.4503,27.4871,32992.9301
2014-04-16 12:00:00,44.74,44.79,44.73,44.77,103130.96173268992,27.481,27.5117,27.4749,27.4994,103130.9617
2014-04-16 12:05:00,44.76,44.82,44.75,44.81,55885.9836157558,27.4933,27.5301,27.4871,27.524,55885.9836
2014-04-16 12:10:00,44.8,44.88,44.8,44.84,31421.838177533384,27.5178,27.567,27.5178,27.5424,31421.8382
2014-04-16 12:15:00,44.84,44.86,44.76,44.78,42531.70239030412,27.5424,27.5547,27.4933,27.5056,42531.7024
2014-04-16 12:20:00,44.78,44.82,44.76,44.81,57681.51722590057,27.5056,27.5301,27.4933,27.524,57681.5172
2014-04-16 12:25:00,44.81,44.84,44.8,44.83,53417.124901806754,27.524,27.5424,27.5178,27.5363,53417.1249
2014-04-16 12:30:00,44.84,44.85,44.78,44.81,89552.23880597015,27.5424,27.5486,27.5056,27.524,89552.2388
2014-04-16 12:35:00,44.8,44.82,44.72,44.72,72382.44865896083,27.5178,27.5301,27.4687,27.4687,72382.4487
2014-04-16 12:40:00,44.72,44.78,44.72,44.77,64639.209965211536,27.4687,27.5056,27.4687,27.4994,64639.21
2014-04-16 12:45:00,44.77,44.77,44.72,44.72,62058.13040062843,27.4994,27.4994,27.4687,27.4687,62058.1304
2014-04-16 12:50:00,44.73,44.74,44.7,44.74,41409.49388396364,27.4749,27.481,27.4564,27.481,41409.4939
2014-04-16 12:55:00,44.73,44.73,44.72,44.72,39501.73942318482,27.4749,27.4749,27.4687,27.4687,39501.7394
2014-04-16 13:00:00,44.72,44.72,44.65,44.65,58803.72573224104,27.4687,27.4687,27.4257,27.4257,58803.7257
2014-04-16 13:05:00,44.65,44.68,44.6,44.68,44327.23600044888,27.4257,27.4441,27.395,27.4441,44327.236
2014-04-16 13:10:00,44.68,44.71,44.66,44.68,36471.776456065534,27.4441,27.4626,27.4319,27.4441,36471.7765
2014-04-16 13:15:00,44.67,44.72,44.66,44.7,44776.119402985074,27.438,27.4687,27.4319,27.4564,44776.1194
2014-04-16 13:20:00,44.7,44.74,44.68,44.72,55661.54191448771,27.4564,27.481,27.4441,27.4687,55661.5419
2014-04-16 13:25:00,44.73,44.81,44.73,44.81,54763.77510941533,27.4749,27.524,27.4749,27.524,54763.7751
2014-04-16 13:30:00,44.81,44.84,44.72,44.72,86522.27583885085,27.524,27.5424,27.4687,27.4687,86522.2758
2014-04-16 13:35:00,44.72,44.74,44.7,44.71,41072.8313320615,27.4687,27.481,27.4564,27.4626,41072.8313
2014-04-16 13:40:00,44.71,44.72,44.69,44.72,31309.617326899337,27.4626,27.4687,27.4503,27.4687,31309.6173
2014-04-16 13:45:00,44.72,44.8,44.72,44.78,40736.16878015935,27.4687,27.5178,27.4687,27.5056,40736.1688
2014-04-16 13:50:00,44.77,44.78,44.73,44.74,27157.445853439567,27.4994,27.5056,27.4749,27.481,27157.4459
2014-04-16 13:55:00,44.73,44.75,44.71,44.75,27494.10840534171,27.4749,27.4871,27.4626,27.4871,27494.1084
2014-04-16 14:00:00,44.76,44.76,44.72,44.73,26596.34160026933,27.4933,27.4933,27.4687,27.4749,26596.3416
2014-04-16 14:05:00,44.73,44.76,44.7,44.72,35012.90539782291,27.4749,27.4933,27.4564,27.4687,35012.9054
2014-04-16 14:10:00,44.73,44.76,44.7,44.72,41072.8313320615,27.4749,27.4933,27.4564,27.4687,41072.8313
2014-04-16 14:15:00,44.71,44.71,44.62,44.65,44439.45685108293,27.4626,27.4626,27.4073,27.4257,44439.4569
2014-04-16 14:20:00,44.66,44.67,44.6,44.65,31982.942430703624,27.4319,27.438,27.395,27.4257,31982.9424
2014-04-16 14:25:00,44.65,44.68,44.64,44.65,28055.21265851195,27.4257,27.4441,27.4196,27.4257,28055.2127
2014-04-16 14:30:00,44.65,44.74,44.65,44.73,37930.64751430816,27.4257,27.481,27.4257,27.4749,37930.6475
2014-04-16 14:35:00,44.73,44.74,44.67,44.7,19638.648860958365,27.4749,27.481,27.438,27.4564,19638.6489
2014-04-16 14:40:00,44.7,44.73,44.67,44.7,70250.25249691392,27.4564,27.4749,27.438,27.4564,70250.2525
2014-04-16 14:45:00,44.71,44.75,44.71,44.72,38491.7517674784,27.4626,27.4871,27.4626,27.4687,38491.7518
2014-04-16 14:50:00,44.72,44.84,44.72,44.84,41858.37728649983,27.4687,27.5424,27.4687,27.5424,41858.3773
2014-04-16 14:55:00,44.84,44.84,44.79,44.82,35012.90539782291,27.5424,27.5424,27.5117,27.5301,35012.9054
2014-04-16 15:00:00,44.81,44.82,44.75,44.78,27494.10840534171,27.524,27.5301,27.4871,27.5056,27494.1084
2014-04-16 15:05:00,44.77,44.79,44.74,44.79,33554.03433958029,27.4994,27.5117,27.481,27.5117,33554.0343
2014-04-16 15:10:00,44.78,44.8,44.76,44.78,36696.21815733363,27.5056,27.5178,27.4933,27.5056,36696.2182
2014-04-16 15:15:00,44.79,44.84,44.77,44.8,46010.5487599596,27.5117,27.5424,27.4994,27.5178,46010.5488
2014-04-16 15:20:00,44.8,44.83,44.79,44.8,44888.34025361912,27.5178,27.5363,27.5117,27.5178,44888.3403
2014-04-16 15:25:00,44.8,44.86,44.8,44.85,82370.10436539109,27.5178,27.5547,27.5178,27.5486,82370.1044
2014-04-16 15:30:00,44.86,44.88,44.8,44.82,79676.80395017394,27.5547,27.567,27.5178,27.5301,79676.804
2014-04-16 15:35:00,44.82,44.9,44.81,44.89,168106.8342498036,27.5301,27.5793,27.524,27.5731,168106.8342
2014-04-16 15:40:00,44.88,44.96,44.87,44.96,102008.75322634944,27.567,27.6161,27.5608,27.6161,102008.7532
2014-04-16 15:45:00,44.96,44.96,44.92,44.92,151385.92750533047,27.6161,27.6161,27.5916,27.5916,151385.9275
2014-04-16 15:50:00,44.93,44.97,44.92,44.96,194142.0715969027,27.5977,27.6223,27.5916,27.6161,194142.0716
2014-04-16 15:55:00,44.96,45.05,44.96,45.05,522949.16395466274,27.6161,27.6714,27.6161,27.6714,522949.164
2014-04-17 09:30:00,44.99,45.15,44.98,45.12,416339.35585231736,27.6346,27.7328,27.6284,27.7144,416339.3559
2014-04-17 09:35:00,45.15,45.15,45.03,45.1,44439.45685108293,27.7328,27.7328,27.6591,27.7021,44439.4569
2014-04-17 09:40:00,45.11,45.29,45.1,45.24,64863.65166647963,27.7083,27.8188,27.7021,27.7881,64863.6517
2014-04-17 09:45:00,45.23,45.31,45.2,45.25,48254.96577264056,27.782,27.8311,27.7635,27.7943,48254.9658
2014-04-17 09:50:00,45.24,45.29,45.09,45.09,57008.19212209628,27.7881,27.8188,27.696,27.696,57008.1921
2014-04-17 09:55:00,45.09,45.09,44.96,45.07,51172.7078891258,27.696,27.696,27.6161,27.6837,51172.7079
2014-04-17 10:00:00,45.08,45.17,45.06,45.13,47469.41981820222,27.6898,27.7451,27.6776,27.7205,47469.4198
2014-04-17 10:05:00,45.12,45.16,45.04,45.05,52182.69554483223,27.7144,27.739,27.6653,27.6714,52182.6955
2014-04-17 10:10:00,45.05,45.11,45.04,45.07,103804.2868364942,27.6714,27.7083,27.6653,27.6837,103804.2868
2014-04-17 10:15:00,45.07,45.09,44.95,44.95,59028.167433509145,27.6837,27.696,27.61,27.61,59028.1674
2014-04-17 10:20:00,44.95,44.99,44.92,44.96,32207.38413197172,27.61,27.6346,27.5916,27.6161,32207.3841
2014-04-17 10:25:00,44.96,45.13,44.93,45.13,45449.44450678936,27.6161,27.7205,27.5977,27.7205,45449.4445
2014-04-17 10:30:00,45.13,45.18,45.09,45.17,79227.92054763775,27.7205,27.7513,27.696,27.7451,79227.9205
2014-04-17 10:35:00,45.15,45.27,45.12,45.26,47469.41981820222,27.7328,27.8065,27.7144,27.8004,47469.4198
2014-04-17 10:40:00,45.27,45.32,45.25,45.29,57457.07552463248,27.8065,27.8373,27.7943,27.8188,57457.0755
2014-04-17 10:45:00,45.28,45.45,45.28,45.37,183144.428234766,27.8127,27.9171,27.8127,27.868,183144.4282
2014-04-17 10:50:00,45.37,45.4,45.33,45.35,30524.071372461003,27.868,27.8864,27.8434,27.8557,30524.0714
2014-04-17 10:55:00,45.34,45.52,45.34,45.51,91572.214117383,27.8495,27.9601,27.8495,27.954,91572.2141
2014-04-17 11:00:00,45.51,45.61,45.48,45.49,124004.0399506228,27.954,28.0154,27.9355,27.9417,124004.04
2014-04-17 11:05:00,45.49,45.55,45.45,45.54,66771.40612725844,27.9417,27.9785,27.9171,27.9724,66771.4061
2014-04-17 11:10:00,45.54,45.55,45.4,45.44,23790.82033441813,27.9724,27.9785,27.8864,27.911,23790.8203
2014-04-17 11:15:00,45.43,45.45,45.38,45.44,37145.10155986982,27.9048,27.9171,27.8741,27.911,37145.1016
2014-04-17 11:20:00,45.43,45.52,45.43,45.45,93255.52687689372,27.9048,27.9601,27.9048,27.9171,93255.5269
2014-04-17 11:25:00,45.46,45.46,45.39,45.46,31758.500729435527,27.9232,27.9232,27.8802,27.9232,31758.5007
2014-04-17 11:30:00,45.47,45.48,45.4,45.4,42082.818987767925,27.9294,27.9355,27.8864,27.8864,42082.819
2014-04-17 11:35:00,45.4,45.45,45.4,45.41,24688.587139490515,27.8864,27.9171,27.8864,27.8925,24688.5871
2014-04-17 11:40:00,45.41,45.44,45.37,45.44,24913.02884075861,27.8925,27.911,27.868,27.911,24913.0288
2014-04-17 11:45:00,45.43,45.44,45.38,45.38,18291.99865334979,27.9048,27.911,27.8741,27.8741,18291.9987
2014-04-17 11:50:00,45.37,45.41,45.35,45.37,27269.666704073614,27.868,27.8925,27.8557,27.868,27269.6667
2014-04-17 11:55:00,45.37,45.4,45.35,45.39,33441.813488946245,27.868,27.8864,27.8557,27.8802,33441.8135
2014-04-17 12:00:00,45.39,45.49,45.38,45.48,46796.094714397936,27.8802,27.9417,27.8741,27.9355,46796.0947
2014-04-17 12:05:00,45.49,45.52,45.46,45.52,27157.445853439567,27.9417,27.9601,27.9232,27.9601,27157.4459
2014-04-17 12:10:00,45.52,45.53,45.45,45.49,40736.16878015935,27.9601,27.9662,27.9171,27.9417,40736.1688
2014-04-17 12:15:00,45.48,45.51,45.38,45.38,47918.30322073841,27.9355,27.954,27.8741,27.8741,47918.3032
2014-04-17 12:20:00,45.38,45.41,45.37,45.41,16272.02334193693,27.8741,27.8925,27.868,27.8925,16272.0233
2014-04-17 12:25:00,45.41,45.49,45.41,45.48,40848.3896307934,27.8925,27.9417,27.8925,27.9355,40848.3896
2014-04-17 12:30:00,45.48,45.5,45.46,45.49,45337.22365615532,27.9355,27.9478,27.9232,27.9417,45337.2237
2014-04-17 12:35:00,45.49,45.61,45.46,45.6,39726.18112445292,27.9417,28.0154,27.9232,28.0092,39726.1811
2014-04-17 12:40:00,45.61,45.61,45.54,45.54,42082.818987767925,28.0154,28.0154,27.9724,27.9724,42082.819
2014-04-17 12:45:00,45.54,45.59,45.53,45.59,27942.9918078779,27.9724,28.0031,27.9662,28.0031,27942.9918
2014-04-17 12:50:00,45.59,45.61,45.56,45.56,34115.13859275053,28.0031,28.0154,27.9847,27.9847,34115.1386
2014-04-17 12:55:00,45.56,45.61,45.55,45.61,46571.65301312984,27.9847,28.0154,27.9785,28.0154,46571.653
2014-04-17 13:00:00,45.61,45.65,45.58,45.65,65761.41847155201,28.0154,28.04,27.997,28.04,65761.4185
2014-04-17 13:05:00,45.65,45.71,45.63,45.7,64302.54741330939,28.04,28.0768,28.0277,28.0707,64302.5474
2014-04-17 13:10:00,45.71,45.82,45.7,45.81,106048.70384917516,28.0768,28.1444,28.0707,28.1382,106048.7038
2014-04-17 13:15:00,45.81,45.84,45.78,45.79,98193.24430479182,28.1382,28.1567,28.1198,28.1259,98193.2443
2014-04-17 13:20:00,45.78,45.83,45.74,45.83,63180.33890696892,28.1198,28.1505,28.0952,28.1505,63180.3389
2014-04-17 13:25:00,45.83,45.84,45.74,45.74,43541.69004601055,28.1505,28.1567,28.0952,28.0952,43541.69
2014-04-17 13:30:00,45.75,45.78,45.74,45.77,30636.29222309505,28.1014,28.1198,28.0952,28.1137,30636.2922
2014-04-17 13:35:00,45.77,45.84,45.76,45.83,42756.14409157221,28.1137,28.1567,28.1075,28.1505,42756.1441
2014-04-17 13:40:00,45.83,45.91,45.83,45.9,57344.85467399842,28.1505,28.1997,28.1505,28.1935,57344.8547
2014-04-17 13:45:00,45.9,45.98,45.89,45.9,92806.64347435754,28.1935,28.2426,28.1874,28.1935,92806.6435
2014-04-17 13:50:00,45.9,45.9,45.86,45.86,123891.81909998876,28.1935,28.1935,28.1689,28.1689,123891.8191
2014-04-17 13:55:00,45.87,45.92,45.86,45.86,127034.00291774212,28.1751,28.2058,28.1689,28.1689,127034.0029
2014-04-17 14:00:00,45.86,45.9,45.8,45.89,99652.11536303443,28.1689,28.1935,28.1321,28.1874,99652.1154
2014-04-17 14:05:00,45.89,45.92,45.85,45.9,57120.41297273033,28.1874,28.2058,28.1628,28.1935,57120.413
2014-04-17 14:10:00,45.9,45.94,45.86,45.87,26708.562450903377,28.1935,28.2181,28.1689,28.1751,26708.5625
2014-04-17 14:15:00,45.87,45.9,45.85,45.85,54875.995960049375,28.1751,28.1935,28.1628,28.1628,54875.996
2014-04-17 14:20:00,45.85,45.93,45.85,45.91,45898.32790932555,28.1628,28.2119,28.1628,28.1997,45898.3279
2014-04-17 14:25:00,45.91,45.94,45.88,45.88,96285.489844013,28.1997,28.2181,28.1812,28.1812,96285.4898
2014-04-17 14:30:00,45.88,45.9,45.81,45.84,60038.15508921557,28.1812,28.1935,28.1382,28.1567,60038.1551
2014-04-17 14:35:00,45.84,45.86,45.79,45.79,17057.569296375266,28.1567,28.1689,28.1259,28.1259,17057.5693
2014-04-17 14:40:00,45.79,45.83,45.76,45.77,46683.87386376388,28.1259,28.1505,28.1075,28.1137,46683.8739
2014-04-17 14:45:00,45.76,45.8,45.71,45.71,28952.97946358433,28.1075,28.1321,28.0768,28.0768,28952.9795
2014-04-17 14:50:00,45.71,45.74,45.7,45.7,59364.829985411285,28.0768,28.0952,28.0707,28.0707,59364.83
2014-04-17 14:55:00,45.7,45.71,45.69,45.7,39389.518572550776,28.0707,28.0768,28.0645,28.0707,39389.5186
2014-04-17 15:00:00,45.7,45.76,45.67,45.74,42082.818987767925,28.0707,28.1075,28.0522,28.0952,42082.819
2014-04-17 15:05:00,45.74,45.79,45.73,45.76,49489.39512961508,28.0952,28.1259,28.0891,28.1075,49489.3951
2014-04-17 15:10:00,45.76,45.78,45.72,45.74,53417.124901806754,28.1075,28.1198,28.0829,28.0952,53417.1249
2014-04-17 15:15:00,45.74,45.79,45.72,45.73,54763.77510941533,28.0952,28.1259,28.0829,28.0891,54763.7751
2014-04-17 15:20:00,45.74,45.74,45.71,45.72,34451.80114465267,28.0952,28.0952,28.0768,28.0829,34451.8011
2014-04-17 15:25:00,45.72,45.74,45.7,45.72,65873.63932218606,28.0829,28.0952,28.0707,28.0829,65873.6393
2014-04-17 15:30:00,45.72,45.77,45.71,45.72,88205.58859836157,28.0829,28.1137,28.0768,28.0829,88205.5886
2014-04-17 15:35:00,45.71,45.71,45.67,45.68,65649.19762091797,28.0768,28.0768,28.0522,28.0584,65649.1976
2014-04-17 15:40:00,45.67,45.68,45.62,45.64,99876.55706430254,28.0522,28.0584,28.0215,28.0338,99876.5571
2014-04-17 15:45:00,45.63,45.67,45.62,45.67,115811.91785433731,28.0277,28.0522,28.0215,28.0522,115811.9179
2014-04-17 15:50:00,45.67,45.7,45.65,45.7,194478.73414880483,28.0522,28.0707,28.04,28.0707,194478.7341
2014-04-17 15:55:00,45.7,45.7,45.62,45.62,323196.0498260577,28.0707,28.0707,28.0215,28.0215,323196.0498
2014-04-21 09:30:00,45.2,45.64,45.2,45.37,99427.67366176636,27.7635,28.0338,27.7635,27.868,99427.6737
2014-04-21 09:35:00,45.38,45.54,45.31,45.31,33666.25519021434,27.8741,27.9724,27.8311,27.8311,33666.2552
2014-04-21 09:40:00,45.34,45.52,45.34,45.37,36471.776456065534,27.8495,27.9601,27.8495,27.868,36471.7765
2014-04-21 09:45:00,45.37,45.53,45.37,45.46,33666.25519021434,27.868,27.9662,27.868,27.9232,33666.2552
2014-04-21 09:50:00,45.45,45.57,45.43,45.54,39277.29772191673,27.9171,27.9908,27.9048,27.9724,39277.2977
2014-04-21 09:55:00,45.54,45.55,45.47,45.51,39838.40197508697,27.9724,27.9785,27.9294,27.954,39838.402
2014-04-21 10:00:00,45.49,45.54,45.43,45.46,54988.21681068342,27.9417,27.9724,27.9048,27.9232,54988.2168
2014-04-21 10:05:00,45.45,45.61,45.43,45.6,85063.40478060824,27.9171,28.0154,27.9048,28.0092,85063.4048
2014-04-21 10:10:00,45.59,45.65,45.49,45.54,114689.70934799685,28.0031,28.04,27.9417,27.9724,114689.7093
2014-04-21 10:15:00,45.52,45.66,45.47,45.61,102906.52003142184,27.9601,28.0461,27.9294,28.0154,102906.52
2014-04-21 10:20:00,45.61,45.62,45.48,45.54,52407.13724610032,28.0154,28.0215,27.9355,27.9724,52407.1372
2014-04-21 10:25:00,45.53,45.54,45.43,45.48,61497.02614745819,27.9662,27.9724,27.9048,27.9355,61497.0261
2014-04-21 10:30:00,45.49,45.49,45.39,45.42,91347.77241611492,27.9417,27.9417,27.8802,27.8987,91347.7724
2014-04-21 10:35:00,45.41,45.43,45.37,45.37,87083.38009202109,27.8925,27.9048,27.868,27.868,87083.3801
2014-04-21 10:40:00,45.37,45.37,45.29,45.29,30748.513073729097,27.868,27.868,27.8188,27.8188,30748.5131
2014-04-21 10:45:00,45.29,45.35,45.29,45.3,31758.500729435527,27.8188,27.8557,27.8188,27.825,31758.5007
2014-04-21 10:50:00,45.3,45.35,45.24,45.34,30187.40882055886,27.825,27.8557,27.7881,27.8495,30187.4088
2014-04-21 10:55:00,45.35,45.35,45.28,45.3,27157.445853439567,27.8557,27.8557,27.8127,27.825,27157.4459
2014-04-21 11:00:00,45.31,45.32,45.23,45.31,35349.56794972506,27.8311,27.8373,27.782,27.8311,35349.5679
2014-04-21 11:05:00,45.3,45.36,45.3,45.33,46234.990461227695,27.825,27.8618,27.825,27.8434,46234.9905
2014-04-21 11:10:00,45.34,45.38,45.31,45.38,39165.07687128268,27.8495,27.8741,27.8311,27.8741,39165.0769
2014-04-21 11:15:00,45.39,45.42,45.34,45.41,24015.262035686228,27.8802,27.8987,27.8495,27.8925,24015.262
2014-04-21 11:20:00,45.41,45.43,45.34,45.42,11895.410167209067,27.8925,27.9048,27.8495,27.8987,11895.4102
2014-04-21 11:25:00,45.41,45.43,45.35,45.37,29177.42116485243,27.8925,27.9048,27.8557,27.868,29177.4212
2014-04-21 11:30:00,45.37,45.44,45.35,45.43,21770.84502300528,27.868,27.911,27.8557,27.9048,21770.845
2014-04-21 11:35:00,45.44,45.46,45.37,45.39,25361.9122432948,27.911,27.9232,27.868,27.8802,25361.9122
2014-04-21 11:40:00,45.38,45.44,45.38,45.41,26933.00415217147,27.8741,27.911,27.8741,27.8925,26933.0042
2014-04-21 11:45:00,45.42,45.48,45.41,45.42,32992.93008641005,27.8987,27.9355,27.8925,27.8987,32992.9301
2014-04-21 11:50:00,45.41,45.51,45.41,45.51,19077.544607788124,27.8925,27.954,27.8925,27.954,19077.5446
2014-04-21 11:55:00,45.5,45.5,45.45,45.45,43541.69004601055,27.9478,27.9478,27.9171,27.9171,43541.69
2014-04-21 12:00:00,45.46,45.46,45.4,45.46,35012.90539782291,27.9232,27.9232,27.8864,27.9232,35012.9054
2014-04-21 12:05:00,45.47,45.47,45.42,45.45,19526.42801032432,27.9294,27.9294,27.8987,27.9171,19526.428
2014-04-21 12:10:00,45.44,45.48,45.42,45.43,100774.32386937492,27.911,27.9355,27.8987,27.9048,100774.3239
2014-04-21 12:15:00,45.43,45.44,45.37,45.39,40960.61048142744,27.9048,27.911,27.868,27.8802,40960.6105
2014-04-21 12:20:00,45.4,45.45,45.36,45.36,18291.99865334979,27.8864,27.9171,27.8618,27.8618,18291.9987
2014-04-21 12:25:00,45.36,45.38,45.35,45.37,24688.587139490515,27.8618,27.8741,27.8557,27.868,24688.5871
2014-04-21 12:30:00,45.37,45.4,45.35,45.4,12119.851868477162,27.868,27.8864,27.8557,27.8864,12119.8519
2014-04-21 12:35:00,45.39,45.41,45.37,45.41,15598.698238132643,27.8802,27.8925,27.868,27.8925,15598.6982
2014-04-21 12:40:00,45.41,45.45,45.38,45.44,19863.09056222646,27.8925,27.9171,27.8741,27.911,19863.0906
2014-04-21 12:45:00,45.44,45.45,45.41,45.41,15262.035686230502,27.911,27.9171,27.8925,27.8925,15262.0357
2014-04-21 12:50:00,45.42,45.46,45.41,45.46,18965.32375715408,27.8987,27.9232,27.8925,27.9232,18965.3238
2014-04-21 12:55:00,45.46,45.48,45.44,45.46,13129.839524183591,27.9232,27.9355,27.911,27.9232,13129.8395
2014-04-21 13:00:00,45.46,45.53,45.46,45.52,22219.728425541463,27.9232,27.9662,27.9232,27.9601,22219.7284
2014-04-21 13:05:00,45.52,45.55,45.52,45.54,23454.15778251599,27.9601,27.9785,27.9601,27.9724,23454.1578
2014-04-21 13:10:00,45.54,45.55,45.53,45.54,13915.385478621927,27.9724,27.9785,27.9662,27.9724,13915.3855
2014-04-21 13:15:00,45.54,45.59,45.54,45.58,30524.071372461003,27.9724,28.0031,27.9724,27.997,30524.0714
2014-04-21 13:20:00,45.58,45.59,45.56,45.56,19189.76545842217,27.997,28.0031,27.9847,27.9847,19189.7655
2014-04-21 13:25:00,45.55,45.6,45.55,45.59,13915.385478621927,27.9785,28.0092,27.9785,28.0031,13915.3855
2014-04-21 13:30:00,45.59,45.62,45.58,45.62,39501.73942318482,28.0031,28.0215,27.997,28.0215,39501.7394
2014-04-21 13:35:00,45.61,45.63,45.6,45.63,34115.13859275053,28.0154,28.0277,28.0092,28.0277,34115.1386
2014-04-21 13:40:00,45.62,45.62,45.6,45.62,35125.12624845696,28.0215,28.0215,28.0092,28.0215,35125.1262
2014-04-21 13:45:00,45.62,45.62,45.61,45.61,23790.82033441813,28.0215,28.0215,28.0154,28.0154,23790.8203
2014-04-21 13:50:00,45.62,45.62,45.57,45.59,19189.76545842217,28.0215,28.0215,27.9908,28.0031,19189.7655
2014-04-21 13:55:00,45.58,45.59,45.56,45.57,18853.10290652003,27.997,28.0031,27.9847,27.9908,18853.1029
2014-04-21 14:00:00,45.58,45.58,45.53,45.53,51060.48703849175,27.997,27.997,27.9662,27.9662,51060.487
2014-04-21 14:05:00,45.53,45.54,45.51,45.54,28279.654359780045,27.9662,27.9724,27.954,27.9724,28279.6544
2014-04-21 14:10:00,45.54,45.54,45.51,45.51,27381.887554707664,27.9724,27.9724,27.954,27.954,27381.8876
2014-04-21 14:15:00,45.52,45.52,45.5,45.52,33554.03433958029,27.9601,27.9601,27.9478,27.9601,33554.0343
2014-04-21 14:20:00,45.52,45.57,45.52,45.55,39950.62282572102,27.9601,27.9908,27.9601,27.9785,39950.6228
2014-04-21 14:25:00,45.56,45.6,45.56,45.59,25810.795645831,27.9847,28.0092,27.9847,28.0031,25810.7956
2014-04-21 14:30:00,45.59,45.59,45.57,45.57,18291.99865334979,28.0031,28.0031,27.9908,27.9908,18291.9987
2014-04-21 14:35:00,45.58,45.61,45.55,45.61,30524.071372461003,27.997,28.0154,27.9785,28.0154,30524.0714
2014-04-21 14:40:00,45.62,45.62,45.53,45.53,22556.390977443607,28.0215,28.0215,27.9662,27.9662,22556.391
2014-04-21 14:45:00,45.52,45.6,45.51,45.6,62955.897205700814,27.9601,28.0092,27.954,28.0092,62955.8972
2014-04-21 14:50:00,45.59,45.6,45.56,45.57,22107.507574907417,28.0031,28.0092,27.9847,27.9908,22107.5076
2014-04-21 14:55:00,45.57,45.61,45.55,45.6,28728.53776231624,27.9908,28.0154,27.9785,28.0092,28728.5378
2014-04-21 15:00:00,45.61,45.61,45.54,45.54,26484.12074963528,28.0154,28.0154,27.9724,27.9724,26484.1207
2014-04-21 15:05:00,45.54,45.54,45.49,45.49,28840.758612950285,27.9724,27.9724,27.9417,27.9417,28840.7586
2014-04-21 15:10:00,45.49,45.55,45.48,45.54,57569.29637526653,27.9417,27.9785,27.9355,27.9724,57569.2964
2014-04-21 15:15:00,45.54,45.54,45.49,45.51,67893.61463359892,27.9724,27.9724,27.9417,27.954,67893.6146
2014-04-21 15:20:00,45.51,45.54,45.47,45.48,47357.19896756817,27.954,27.9724,27.9294,27.9355,47357.199
2014-04-21 15:25:00,45.47,45.54,45.46,45.51,46122.76961059365,27.9294,27.9724,27.9232,27.954,46122.7696
2014-04-21 15:30:00,45.5,45.51,45.46,45.49,51172.7078891258,27.9478,27.954,27.9232,27.9417,51172.7079
2014-04-21 15:35:00,45.49,45.5,45.46,45.46,67893.61463359892,27.9417,27.9478,27.9232,27.9232,67893.6146
2014-04-21 15:40:00,45.47,45.54,45.46,45.51,56783.75042082819,27.9294,27.9724,27.9232,27.954,56783.7504
2014-04-21 15:45:00,45.51,45.54,45.49,45.54,108405.34171249018,27.954,27.9724,27.9417,27.9724,108405.3417
2014-04-21 15:50:00,45.54,45.57,45.54,45.56,177421.16485242956,27.9724,27.9908,27.9724,27.9847,177421.1649
2014-04-21 15:55:00,45.57,45.6,45.52,45.57,283918.75210414093,27.9908,28.0092,27.9601,27.9908,283918.7521
2014-04-22 09:30:00,45.57,45.59,45.45,45.49,155762.54068005836,27.9908,28.0031,27.9171,27.9417,155762.5407
2014-04-22 09:35:00,45.48,45.52,45.43,45.52,94826.6187857704,27.9355,27.9601,27.9048,27.9601,94826.6188
2014-04-22 09:40:00,45.51,45.55,45.42,45.54,60038.15508921557,27.954,27.9785,27.8987,27.9724,60038.1551
2014-04-22 09:45:00,45.54,45.62,45.53,45.58,74626.86567164179,27.9724,28.0215,27.9662,27.997,74626.8657
2014-04-22 09:50:00,45.58,45.76,45.55,45.72,47469.41981820222,27.997,28.1075,27.9785,28.0829,47469.4198
2014-04-22 09:55:00,45.72,45.88,45.71,45.84,31197.396476265287,28.0829,28.1812,28.0768,28.1567,31197.3965
2014-04-22 10:00:00,45.87,45.91,45.82,45.88,70362.47334754797,28.1751,28.1997,28.1444,28.1812,70362.4733
2014-04-22 10:05:00,45.88,45.99,45.88,45.94,98081.02345415778,28.1812,28.2488,28.1812,28.2181,98081.0235
2014-04-22 10:10:00,45.94,45.97,45.89,45.95,52294.91639546627,28.2181,28.2365,28.1874,28.2242,52294.9164
2014-04-22 10:15:00,45.96,45.96,45.9,45.94,45000.56110425317,28.2304,28.2304,28.1935,28.2181,45000.5611
2014-04-22 10:20:00,45.95,45.97,45.93,45.95,27381.887554707664,28.2242,28.2365,28.2119,28.2242,27381.8876
2014-04-22 10:25:00,45.95,46.32,45.95,46.2,311300.6396588486,28.2242,28.4515,28.2242,28.3778,311300.6397
2014-04-22 10:30:00,46.2,46.26,46.09,46.11,217035.1251262485,28.3778,28.4146,28.3102,28.3225,217035.1251
2014-04-22 10:35:00,46.11,46.22,46.07,46.2,103804.2868364942,28.3225,28.3901,28.2979,28.3778,103804.2868
2014-04-22 10:40:00,46.2,46.3,46.17,46.26,362810.01009987656,28.3778,28.4392,28.3594,28.4146,362810.0101
2014-04-22 10:45:00,46.27,46.27,46.11,46.12,240377.0620581304,28.4208,28.4208,28.3225,28.3286,240377.0621
2014-04-22 10:50:00,46.12,46.25,46.12,46.24,122545.1688923802,28.3286,28.4085,28.3286,28.4024,122545.1689
2014-04-22 10:55:00,46.24,46.32,46.23,46.3,86522.27583885085,28.4024,28.4515,28.3962,28.4392,86522.2758
2014-04-22 11:00:00,46.3,46.37,46.29,46.37,91684.43496801706,28.4392,28.4822,28.4331,28.4822,91684.435
2014-04-22 11:05:00,46.37,46.42,46.27,46.29,59813.71338794748,28.4822,28.5129,28.4208,28.4331,59813.7134
2014-04-22 11:10:00,46.29,46.35,46.28,46.32,62731.45550443272,28.4331,28.4699,28.4269,28.4515,62731.4555
2014-04-22 11:15:00,46.31,46.36,46.28,46.34,79003.47884636965,28.4453,28.4761,28.4269,28.4638,79003.4788
2014-04-22 11:20:00,46.34,46.4,46.28,46.36,323757.1540792279,28.4638,28.5006,28.4269,28.4761,323757.1541
2014-04-22 11:25:00,46.36,46.39,46.34,46.34,93592.18942879589,28.4761,28.4945,28.4638,28.4638,93592.1894
2014-04-22 11:30:00,46.34,46.35,46.31,46.32,139827.17989002354,28.4638,28.4699,28.4453,28.4515,139827.1799
2014-04-22 11:35:00,46.32,46.35,46.3,46.32,69464.70654247559,28.4515,28.4699,28.4392,28.4515,69464.7065
2014-04-22 11:40:00,46.31,46.32,46.29,46.3,47020.53641566603,28.4453,28.4515,28.4331,28.4392,47020.5364
2014-04-22 11:45:00,46.3,46.3,46.22,46.24,53866.00830434294,28.4392,28.4392,28.3901,28.4024,53866.0083
2014-04-22 11:50:00,46.25,46.27,46.2,46.26,44888.34025361912,28.4085,28.4208,28.3778,28.4146,44888.3403
2014-04-22 11:55:00,46.25,46.29,46.24,46.27,42868.36494220626,28.4085,28.4331,28.4024,28.4208,42868.3649
2014-04-22 12:00:00,46.27,46.33,46.27,46.33,51958.25384356413,28.4208,28.4576,28.4208,28.4576,51958.2538
2014-04-22 12:05:00,46.33,46.35,46.31,46.33,26933.00415217147,28.4576,28.4699,28.4453,28.4576,26933.0042
2014-04-22 12:10:00,46.32,46.35,46.29,46.32,54202.67085624509,28.4515,28.4699,28.4331,28.4515,54202.6709
2014-04-22 12:15:00,46.31,46.35,46.3,46.33,58803.72573224104,28.4453,28.4699,28.4392,28.4576,58803.7257
2014-04-22 12:20:00,46.33,46.4,46.3,46.38,80350.12905397822,28.4576,28.5006,28.4392,28.4883,80350.1291
2014-04-22 12:25:00,46.38,46.39,46.31,46.32,30187.40882055886,28.4883,28.4945,28.4453,28.4515,30187.4088
2014-04-22 12:30:00,46.32,46.33,46.29,46.29,32095.16328133767,28.4515,28.4576,28.4331,28.4331,32095.1633
2014-04-22 12:35:00,46.29,46.3,46.25,46.27,20199.753114128605,28.4331,28.4392,28.4085,28.4208,20199.7531
2014-04-22 12:40:00,46.27,46.28,46.25,46.26,27381.887554707664,28.4208,28.4269,28.4085,28.4146,27381.8876
2014-04-22 12:45:00,46.26,46.27,46.26,46.27,12793.17697228145,28.4146,28.4208,28.4146,28.4208,12793.177
2014-04-22 12:50:00,46.27,46.27,46.27,46.27,18740.882055885984,28.4208,28.4208,28.4208,28.4208,18740.8821
2014-04-22 12:55:00,46.27,46.27,46.24,46.25,25810.795645831,28.4208,28.4208,28.4024,28.4085,25810.7956
2014-04-22 13:00:00,46.26,46.27,46.19,46.2,33329.5926383122,28.4146,28.4208,28.3716,28.3778,33329.5926
2014-04-22 13:05:00,46.19,46.21,46.18,46.19,25698.574795196942,28.3716,28.3839,28.3655,28.3716,25698.5748
2014-04-22 13:10:00,46.19,46.22,46.17,46.22,37818.42666367411,28.3716,28.3901,28.3594,28.3901,37818.4267
2014-04-22 13:15:00,46.21,46.22,46.19,46.21,41633.93558523173,28.3839,28.3901,28.3716,28.3839,41633.9356
2014-04-22 13:20:00,46.21,46.29,46.21,46.27,32880.709235776005,28.3839,28.4331,28.3839,28.4208,32880.7092
2014-04-22 13:25:00,46.26,46.27,46.25,46.26,29962.967119290763,28.4146,28.4208,28.4085,28.4146,29962.9671
2014-04-22 13:30:00,46.25,46.3,46.25,46.3,26035.23734709909,28.4085,28.4392,28.4085,28.4392,26035.2373
2014-04-22 13:35:00,46.29,46.39,46.29,46.38,80237.90820334418,28.4331,28.4945,28.4331,28.4883,80237.9082
2014-04-22 13:40:00,46.38,46.39,46.36,46.36,36583.99730669958,28.4883,28.4945,28.4761,28.4761,36583.9973
2014-04-22 13:45:00,46.36,46.38,46.32,46.35,73729.0988665694,28.4761,28.4883,28.4515,28.4699,73729.0989
2014-04-22 13:50:00,46.34,46.39,46.34,46.39,46122.76961059365,28.4638,28.4945,28.4638,28.4945,46122.7696
2014-04-22 13:55:00,46.38,46.39,46.33,46.35,25810.795645831,28.4883,28.4945,28.4576,28.4699,25810.7956
2014-04-22 14:00:00,46.34,46.36,46.32,46.34,27606.32925597576,28.4638,28.4761,28.4515,28.4638,27606.3293
2014-04-22 14:05:00,46.33,46.37,46.33,46.37,26371.89989900124,28.4576,28.4822,28.4576,28.4822,26371.8999
2014-04-22 14:10:00,46.37,46.38,46.35,46.36,24576.36628885647,28.4822,28.4883,28.4699,28.4761,24576.3663
2014-04-22 14:15:00,46.35,46.4,46.34,46.4,54427.11255751318,28.4699,28.5006,28.4638,28.5006,54427.1126
2014-04-22 14:20:00,46.41,46.43,46.4,46.42,39501.73942318482,28.5068,28.5191,28.5006,28.5129,39501.7394
2014-04-22 14:25:00,46.42,46.42,46.37,46.38,22107.507574907417,28.5129,28.5129,28.4822,28.4883,22107.5076
2014-04-22 14:30:00,46.38,46.41,46.36,46.4,38828.414319380536,28.4883,28.5068,28.4761,28.5006,38828.4143
2014-04-22 14:35:00,46.4,46.44,46.4,46.42,34227.35944338458,28.5006,28.5252,28.5006,28.5129,34227.3594
2014-04-22 14:40:00,46.41,46.42,46.35,46.35,35686.2305016272,28.5068,28.5129,28.4699,28.4699,35686.2305
2014-04-22 14:45:00,46.35,46.36,46.34,46.36,42307.26068903602,28.4699,28.4761,28.4638,28.4761,42307.2607
2014-04-22 14:50:00,46.36,46.36,46.34,46.35,30075.18796992481,28.4761,28.4761,28.4638,28.4699,30075.188
2014-04-22 14:55:00,46.34,46.36,46.34,46.34,37481.76411177197,28.4638,28.4761,28.4638,28.4638,37481.7641
2014-04-22 15:00:00,46.33,46.36,46.33,46.35,49826.05768151722,28.4576,28.4761,28.4576,28.4699,49826.0577
2014-04-22 15:05:00,46.36,46.36,46.32,46.34,85624.50903377848,28.4761,28.4761,28.4515,28.4638,85624.509
2014-04-22 15:10:00,46.34,46.36,46.31,46.35,53641.56660307485,28.4638,28.4761,28.4453,28.4699,53641.5666
2014-04-22 15:15:00,46.34,46.35,46.29,46.29,70586.91504881607,28.4638,28.4699,28.4331,28.4331,70586.915
2014-04-22 15:20:00,46.29,46.34,46.29,46.34,37481.76411177197,28.4331,28.4638,28.4331,28.4638,37481.7641
2014-04-22 15:25:00,46.34,46.35,46.32,46.32,93928.851980698,28.4638,28.4699,28.4515,28.4515,93928.852
2014-04-22 15:30:00,46.32,46.34,46.26,46.3,124677.36505442712,28.4515,28.4638,28.4146,28.4392,124677.3651
2014-04-22 15:35:00,46.3,46.3,46.23,46.23,65088.09336774772,28.4392,28.4392,28.3962,28.3962,65088.0934
2014-04-22 15:40:00,46.23,46.27,46.21,46.22,98305.46515542587,28.3962,28.4208,28.3839,28.3901,98305.4652
2014-04-22 15:45:00,46.23,46.28,46.22,46.25,112220.8506340478,28.3962,28.4269,28.3901,28.4085,112220.8506
2014-04-22 15:50:00,46.25,46.26,46.24,46.26,109527.55021883066,28.4085,28.4146,28.4024,28.4146,109527.5502
2014-04-22 15:55:00,46.25,46.29,46.25,46.25,542138.9294130849,28.4085,28.4331,28.4085,28.4085,542138.9294
2014-04-23 09:30:00,46.18,46.39,46.15,46.28,86971.15924138704,28.3655,28.4945,28.3471,28.4269,86971.1592
2014-04-23 09:35:00,46.28,46.42,46.21,46.42,43653.91089664459,28.4269,28.5129,28.3839,28.5129,43653.9109
2014-04-23 09:40:00,46.42,46.53,46.25,46.28,57793.73807653462,28.5129,28.5805,28.4085,28.4269,57793.7381
2014-04-23 09:45:00,46.27,46.34,46.23,46.31,54427.11255751318,28.4208,28.4638,28.3962,28.4453,54427.1126
2014-04-23 09:50:00,46.3,46.39,46.29,46.36,34564.02199528672,28.4392,28.4945,28.4331,28.4761,34564.022
2014-04-23 09:55:00,46.36,46.38,46.33,46.37,40287.28537762316,28.4761,28.4883,28.4576,28.4822,40287.2854
2014-04-23 10:00:00,46.36,46.36,46.23,46.25,82145.662664123,28.4761,28.4761,28.3962,28.4085,82145.6627
2014-04-23 10:05:00,46.25,46.27,46.19,46.19,40848.3896307934,28.4085,28.4208,28.3716,28.3716,40848.3896
2014-04-23 10:10:00,46.19,46.29,46.18,46.19,75524.63247671416,28.3716,28.4331,28.3655,28.3716,75524.6325
2014-04-23 10:15:00,46.19,46.28,46.15,46.24,43878.352597912686,28.3716,28.4269,28.3471,28.4024,43878.3526
2014-04-23 10:20:00,46.24,46.36,46.24,46.36,43429.4691953765,28.4024,28.4761,28.4024,28.4761,43429.4692
2014-04-23 10:25:00,46.36,46.38,46.35,46.38,56110.4253170239,28.4761,28.4883,28.4699,28.4883,56110.4253
2014-04-23 10:30:00,46.37,46.38,46.3,46.32,50274.94108405341,28.4822,28.4883,28.4392,28.4515,50274.9411
2014-04-23 10:35:00,46.33,46.38,46.33,46.38,35686.2305016272,28.4576,28.4883,28.4576,28.4883,35686.2305
2014-04-23 10:40:00,46.38,46.42,46.36,46.37,73055.77376276512,28.4883,28.5129,28.4761,28.4822,73055.7738
2014-04-23 10:45:00,46.38,46.39,46.34,46.37,44439.45685108293,28.4883,28.4945,28.4638,28.4822,44439.4569
2014-04-23 10:50:00,46.37,46.4,46.36,46.37,25810.795645831,28.4822,28.5006,28.4761,28.4822,25810.7956
2014-04-23 10:55:00,46.38,46.38,46.31,46.33,14700.93143306026,28.4883,28.4883,28.4453,28.4576,14700.9314
2014-04-23 11:00:00,46.32,46.38,46.29,46.31,63853.6640107732,28.4515,28.4883,28.4331,28.4453,63853.664
2014-04-23 11:05:00,46.3,46.42,46.3,46.42,45673.886208057454,28.4392,28.5129,28.4392,28.5129,45673.8862
2014-04-23 11:10:00,46.43,46.43,46.31,46.31,98081.02345415778,28.5191,28.5191,28.4453,28.4453,98081.0235
2014-04-23 11:15:00,46.31,46.31,46.24,46.27,60374.81764111772,28.4453,28.4453,28.4024,28.4208,60374.8176
2014-04-23 11:20:00,46.28,46.3,46.19,46.19,59925.934238581525,28.4269,28.4392,28.3716,28.3716,59925.9342
2014-04-23 11:25:00,46.19,46.27,46.17,46.22,36022.89305352934,28.3716,28.4208,28.3594,28.3901,36022.8931
2014-04-23 11:30:00,46.22,46.29,46.2,46.26,66210.3018740882,28.3901,28.4331,28.3778,28.4146,66210.3019
2014-04-23 11:35:00,46.26,46.3,46.23,46.27,28616.31691168219,28.4146,28.4392,28.3962,28.4208,28616.3169
2014-04-23 11:40:00,46.26,46.38,46.26,46.36,61721.46784872629,28.4146,28.4883,28.4146,28.4761,61721.4678
2014-04-23 11:45:00,46.37,46.38,46.32,46.38,36135.113904163394,28.4822,28.4883,28.4515,28.4883,36135.1139
2014-04-23 11:50:00,46.38,46.38,46.35,46.37,21658.624172371223,28.4883,28.4883,28.4699,28.4822,21658.6242
2014-04-23 11:55:00,46.37,46.38,46.33,46.35,29738.525418022666,28.4822,28.4883,28.4576,28.4699,29738.5254
2014-04-23 12:00:00,46.36,46.37,46.29,46.33,30524.071372461003,28.4761,28.4822,28.4331,28.4576,30524.0714
2014-04-23 12:05:00,46.33,46.33,46.26,46.26,19526.42801032432,28.4576,28.4576,28.4146,28.4146,19526.428
2014-04-23 12:10:00,46.27,46.31,46.26,46.28,21658.624172371223,28.4208,28.4453,28.4146,28.4269,21658.6242
2014-04-23 12:15:00,46.29,46.3,46.27,46.29,19638.648860958365,28.4331,28.4392,28.4208,28.4331,19638.6489
2014-04-23 12:20:00,46.29,46.33,46.28,46.32,14476.489731792166,28.4331,28.4576,28.4269,28.4515,14476.4897
2014-04-23 12:25:00,46.33,46.35,46.29,46.35,93143.30602625968,28.4576,28.4699,28.4331,28.4699,93143.306
2014-04-23 12:30:00,46.34,46.38,46.31,46.37,48367.1866232746,28.4638,28.4883,28.4453,28.4822,48367.1866
2014-04-23 12:35:00,46.37,46.43,46.37,46.42,44888.34025361912,28.4822,28.5191,28.4822,28.5129,44888.3403
2014-04-23 12:40:00,46.42,46.46,46.41,46.44,36920.65985860173,28.5129,28.5375,28.5068,28.5252,36920.6599
2014-04-23 12:45:00,46.44,46.45,46.39,46.42,59364.829985411285,28.5252,28.5313,28.4945,28.5129,59364.83
2014-04-23 12:50:00,46.43,46.46,46.4,46.42,45673.886208057454,28.5191,28.5375,28.5006,28.5129,45673.8862
2014-04-23 12:55:00,46.43,46.43,46.36,46.36,31421.838177533384,28.5191,28.5191,28.4761,28.4761,31421.8382
2014-04-23 13:00:00,46.36,46.38,46.36,46.37,13578.722926719784,28.4761,28.4883,28.4761,28.4822,13578.7229
2014-04-23 13:05:00,46.37,46.37,46.33,46.35,40175.06452698911,28.4822,28.4822,28.4576,28.4699,40175.0645
2014-04-23 13:10:00,46.34,46.39,46.34,46.36,69576.92739310964,28.4638,28.4945,28.4638,28.4761,69576.9274
2014-04-23 13:15:00,46.35,46.36,46.32,46.34,296824.14992705645,28.4699,28.4761,28.4515,28.4638,296824.1499
2014-04-23 13:20:00,46.34,46.36,46.32,46.35,34002.917742116486,28.4638,28.4761,28.4515,28.4699,34002.9177
2014-04-23 13:25:00,46.36,46.37,46.32,46.33,31085.17562563124,28.4761,28.4822,28.4515,28.4576,31085.1756
2014-04-23 13:30:00,46.33,46.37,46.31,46.35,73841.31971720346,28.4576,28.4822,28.4453,28.4699,73841.3197
2014-04-23 13:35:00,46.34,46.35,46.25,46.26,23117.495230613848,28.4638,28.4699,28.4085,28.4146,23117.4952
2014-04-23 13:40:00,46.25,46.32,46.25,46.3,15486.477387498597,28.4085,28.4515,28.4085,28.4392,15486.4774
2014-04-23 13:45:00,46.31,46.31,46.25,46.28,24913.02884075861,28.4453,28.4453,28.4085,28.4269,24913.0288
2014-04-23 13:50:00,46.29,46.37,46.27,46.31,40736.16878015935,28.4331,28.4822,28.4208,28.4453,40736.1688
2014-04-23 13:55:00,46.31,46.32,46.29,46.31,18404.21950398384,28.4453,28.4515,28.4331,28.4453,18404.2195
2014-04-23 14:00:00,46.31,46.32,46.29,46.32,29962.967119290763,28.4453,28.4515,28.4331,28.4515,29962.9671
2014-04-23 14:05:00,46.32,46.32,46.26,46.27,85848.95073504657,28.4515,28.4515,28.4146,28.4208,85848.9507
2014-04-23 14:10:00,46.27,46.27,46.23,46.25,27718.550106609808,28.4208,28.4208,28.3962,28.4085,27718.5501
2014-04-23 14:15:00,46.24,46.25,46.23,46.24,34115.13859275053,28.4024,28.4085,28.3962,28.4024,34115.1386
2014-04-23 14:20:00,46.24,46.26,46.22,46.25,29514.08371675457,28.4024,28.4146,28.3901,28.4085,29514.0837
2014-04-23 14:25:00,46.24,46.27,46.24,46.27,16945.348445741216,28.4024,28.4208,28.4024,28.4208,16945.3484
2014-04-23 14:30:00,46.27,46.27,46.22,46.24,47469.41981820222,28.4208,28.4208,28.3901,28.4024,47469.4198
2014-04-23 14:35:00,46.25,46.26,46.21,46.21,24127.48288632028,28.4085,28.4146,28.3839,28.3839,24127.4829
2014-04-23 14:40:00,46.22,46.24,46.2,46.22,40736.16878015935,28.3901,28.4024,28.3778,28.3901,40736.1688
2014-04-23 14:45:00,46.22,46.25,46.2,46.22,42419.48153967007,28.3901,28.4085,28.3778,28.3901,42419.4815
2014-04-23 14:50:00,46.23,46.27,46.23,46.27,37481.76411177197,28.3962,28.4208,28.3962,28.4208,37481.7641
2014-04-23 14:55:00,46.27,46.27,46.24,46.26,45337.22365615532,28.4208,28.4208,28.4024,28.4146,45337.2237
2014-04-23 15:00:00,46.25,46.27,46.24,46.24,51846.032992930086,28.4085,28.4208,28.4024,28.4024,51846.033
2014-04-23 15:05:00,46.25,46.3,46.25,46.27,37930.64751430816,28.4085,28.4392,28.4085,28.4208,37930.6475
2014-04-23 15:10:00,46.28,46.28,46.25,46.25,29065.20031421838,28.4269,28.4269,28.4085,28.4085,29065.2003
2014-04-23 15:15:00,46.26,46.27,46.24,46.25,73841.31971720346,28.4146,28.4208,28.4024,28.4085,73841.3197
2014-04-23 15:20:00,46.25,46.27,46.25,46.26,56110.4253170239,28.4085,28.4208,28.4085,28.4146,56110.4253
2014-04-23 15:25:00,46.25,46.27,46.24,46.25,91011.10986421276,28.4085,28.4208,28.4024,28.4085,91011.1099
2014-04-23 15:30:00,46.25,46.26,46.24,46.25,84726.74222870609,28.4085,28.4146,28.4024,28.4085,84726.7422
2014-04-23 15:35:00,46.25,46.28,46.24,46.27,69128.04399057344,28.4085,28.4269,28.4024,28.4208,69128.044
2014-04-23 15:40:00,46.27,46.27,46.23,46.26,62843.67635506677,28.4208,28.4208,28.3962,28.4146,62843.6764
2014-04-23 15:45:00,46.27,46.28,46.24,46.28,86410.05498821681,28.4208,28.4269,28.4024,28.4269,86410.055
2014-04-23 15:50:00,46.28,46.29,46.25,46.27,104702.0536415666,28.4269,28.4331,28.4085,28.4208,104702.0536
2014-04-23 15:55:00,46.26,46.31,46.25,46.25,327236.0004488834,28.4146,28.4453,28.4085,28.4085,327236.0004
2014-04-24 09:30:00,46.51,46.61,46.37,46.38,188418.80821456623,28.5682,28.6296,28.4822,28.4883,188418.8082
2014-04-24 09:35:00,46.41,46.42,46.3,46.35,116709.68465940972,28.5068,28.5129,28.4392,28.4699,116709.6847
2014-04-24 09:40:00,46.35,46.36,46.25,46.28,89215.576254068,28.4699,28.4761,28.4085,28.4269,89215.5763
2014-04-24 09:45:00,46.27,46.27,45.99,46.04,90225.56390977444,28.4208,28.4208,28.2488,28.2795,90225.5639
2014-04-24 09:50:00,46.03,46.17,46.01,46.11,46234.990461227695,28.2734,28.3594,28.2611,28.3225,46234.9905
2014-04-24 09:55:00,46.11,46.25,46.11,46.19,88205.58859836157,28.3225,28.4085,28.3225,28.3716,88205.5886
2014-04-24 10:00:00,46.19,46.19,45.98,46.06,56783.75042082819,28.3716,28.3716,28.2426,28.2918,56783.7504
2014-04-24 10:05:00,46.05,46.06,45.82,45.86,84614.52137807204,28.2856,28.2918,28.1444,28.1689,84614.5214
2014-04-24 10:10:00,45.85,46.03,45.84,45.95,208618.5613286949,28.1628,28.2734,28.1567,28.2242,208618.5613
2014-04-24 10:15:00,45.96,46.06,45.91,46.05,97071.03579845135,28.2304,28.2918,28.1997,28.2856,97071.0358
2014-04-24 10:20:00,46.05,46.16,46.05,46.07,58803.72573224104,28.2856,28.3532,28.2856,28.2979,58803.7257
2014-04-24 10:25:00,46.07,46.17,46.04,46.17,50274.94108405341,28.2979,28.3594,28.2795,28.3594,50274.9411
2014-04-24 10:30:00,46.18,46.23,46.1,46.12,45449.44450678936,28.3655,28.3962,28.3164,28.3286,45449.4445
2014-04-24 10:35:00,46.12,46.19,46.1,46.1,36471.776456065534,28.3286,28.3716,28.3164,28.3164,36471.7765
2014-04-24 10:40:00,46.1,46.14,46.04,46.05,43205.027494108406,28.3164,28.3409,28.2795,28.2856,43205.0275
2014-04-24 10:45:00,46.05,46.08,45.98,46.0,49040.51172707889,28.2856,28.3041,28.2426,28.2549,49040.5117
2014-04-24 10:50:00,46.0,46.03,45.91,45.94,38267.3100662103,28.2549,28.2734,28.1997,28.2181,38267.3101
2014-04-24 10:55:00,45.93,46.07,45.92,46.05,25474.13309392885,28.2119,28.2979,28.2058,28.2856,25474.1331
2014-04-24 11:00:00,46.05,46.12,46.02,46.11,25698.574795196942,28.2856,28.3286,28.2672,28.3225,25698.5748
2014-04-24 11:05:00,46.11,46.22,46.11,46.2,30972.9547749972,28.3225,28.3901,28.3225,28.3778,30972.9548
2014-04-24 11:10:00,46.2,46.26,46.19,46.22,21321.961620469083,28.3778,28.4146,28.3716,28.3901,21321.9616
2014-04-24 11:15:00,46.22,46.28,46.21,46.28,25923.016496465043,28.3901,28.4269,28.3839,28.4269,25923.0165
2014-04-24 11:20:00,46.29,46.36,46.27,46.27,54651.55425878128,28.4331,28.4761,28.4208,28.4208,54651.5543
2014-04-24 11:25:00,46.28,46.36,46.28,46.36,432499.15834362025,28.4269,28.4761,28.4269,28.4761,432499.1583
2014-04-24 11:30:00,46.36,46.43,46.36,46.42,65312.53506901582,28.4761,28.5191,28.4761,28.5129,65312.5351
2014-04-24 11:35:00,46.44,46.5,46.42,46.46,50050.49938278532,28.5252,28.5621,28.5129,28.5375,50050.4994
2014-04-24 11:40:00,46.47,46.47,46.34,46.35,41521.714734597685,28.5436,28.5436,28.4638,28.4699,41521.7147
2014-04-24 11:45:00,46.35,46.35,46.28,46.29,27269.666704073614,28.4699,28.4699,28.4269,28.4331,27269.6667
2014-04-24 11:50:00,46.28,46.28,46.22,46.23,17057.569296375266,28.4269,28.4269,28.3901,28.3962,17057.5693
2014-04-24 11:55:00,46.24,46.3,46.24,46.28,29626.30456738862,28.4024,28.4392,28.4024,28.4269,29626.3046
2014-04-24 12:00:00,46.27,46.33,46.27,46.3,17618.673549545503,28.4208,28.4576,28.4208,28.4392,17618.6735
2014-04-24 12:05:00,46.3,46.32,46.26,46.29,11783.18931657502,28.4392,28.4515,28.4146,28.4331,11783.1893
2014-04-24 12:10:00,46.29,46.33,46.28,46.32,129166.19907978902,28.4331,28.4576,28.4269,28.4515,129166.1991
2014-04-24 12:15:00,46.33,46.33,46.24,46.25,77769.04948939513,28.4576,28.4576,28.4024,28.4085,77769.0495
2014-04-24 12:20:00,46.25,46.26,46.21,46.21,38940.63517001459,28.4085,28.4146,28.3839,28.3839,38940.6352
2014-04-24 12:25:00,46.21,46.21,46.14,46.15,63292.55975760296,28.3839,28.3839,28.3409,28.3471,63292.5598
2014-04-24 12:30:00,46.15,46.25,46.14,46.23,35686.2305016272,28.3471,28.4085,28.3409,28.3962,35686.2305
2014-04-24 12:35:00,46.24,46.24,46.19,46.2,31197.396476265287,28.4024,28.4024,28.3716,28.3778,31197.3965
2014-04-24 12:40:00,46.2,46.26,46.19,46.25,14476.489731792166,28.3778,28.4146,28.3716,28.4085,14476.4897
2014-04-24 12:45:00,46.24,46.25,46.21,46.25,15149.814835596451,28.4024,28.4085,28.3839,28.4085,15149.8148
2014-04-24 12:50:00,46.25,46.28,46.24,46.28,9987.655706430254,28.4085,28.4269,28.4024,28.4269,9987.6557
2014-04-24 12:55:00,46.29,46.33,46.27,46.32,86858.938390753,28.4331,28.4576,28.4208,28.4515,86858.9384
2014-04-24 13:00:00,46.32,46.36,46.32,46.34,22668.611828077657,28.4515,28.4761,28.4515,28.4638,22668.6118
2014-04-24 13:05:00,46.34,46.34,46.25,46.26,28840.758612950285,28.4638,28.4638,28.4085,28.4146,28840.7586
2014-04-24 13:10:00,46.26,46.26,46.24,46.24,12680.9561216474,28.4146,28.4146,28.4024,28.4024,12680.9561
2014-04-24 13:15:00,46.24,46.26,46.21,46.26,21770.84502300528,28.4024,28.4146,28.3839,28.4146,21770.845
2014-04-24 13:20:00,46.27,46.28,46.24,46.25,23903.04118505218,28.4208,28.4269,28.4024,28.4085,23903.0412
2014-04-24 13:25:00,46.25,46.27,46.19,46.21,51621.59129166199,28.4085,28.4208,28.3716,28.3839,51621.5913
2014-04-24 13:30:00,46.2,46.22,46.19,46.19,18404.21950398384,28.3778,28.3901,28.3716,28.3716,18404.2195
2014-04-24 13:35:00,46.19,46.2,46.1,46.1,16047.581640668835,28.3716,28.3778,28.3164,28.3164,16047.5816
2014-04-24 13:40:00,46.09,46.13,46.06,46.11,33441.813488946245,28.3102,28.3348,28.2918,28.3225,33441.8135
2014-04-24 13:45:00,46.12,46.15,46.05,46.06,30075.18796992481,28.3286,28.3471,28.2856,28.2918,30075.188
2014-04-24 13:50:00,46.06,46.1,46.03,46.03,25698.574795196942,28.2918,28.3164,28.2734,28.2734,25698.5748
2014-04-24 13:55:00,46.03,46.06,45.98,46.01,43429.4691953765,28.2734,28.2918,28.2426,28.2611,43429.4692
2014-04-24 14:00:00,46.01,46.1,46.01,46.1,25137.470542026706,28.2611,28.3164,28.2611,28.3164,25137.4705
2014-04-24 14:05:00,46.09,46.12,46.03,46.03,23678.599483784084,28.3102,28.3286,28.2734,28.2734,23678.5995
2014-04-24 14:10:00,46.03,46.04,45.97,46.04,30411.85052182696,28.2734,28.2795,28.2365,28.2795,30411.8505
2014-04-24 14:15:00,46.03,46.1,46.03,46.06,34676.24284592077,28.2734,28.3164,28.2734,28.2918,34676.2428
2014-04-24 14:20:00,46.06,46.09,46.03,46.04,32207.38413197172,28.2918,28.3102,28.2734,28.2795,32207.3841
2014-04-24 14:25:00,46.04,46.13,46.04,46.13,30075.18796992481,28.2795,28.3348,28.2795,28.3348,30075.188
2014-04-24 14:30:00,46.13,46.2,46.11,46.2,44776.119402985074,28.3348,28.3778,28.3225,28.3778,44776.1194
2014-04-24 14:35:00,46.2,46.25,46.14,46.21,161485.80406239477,28.3778,28.4085,28.3409,28.3839,161485.8041
2014-04-24 14:40:00,46.2,46.21,46.14,46.15,31197.396476265287,28.3778,28.3839,28.3409,28.3471,31197.3965
2014-04-24 14:45:00,46.16,46.2,46.16,46.2,18404.21950398384,28.3532,28.3778,28.3532,28.3778,18404.2195
2014-04-24 14:50:00,46.2,46.2,46.14,46.15,29065.20031421838,28.3778,28.3778,28.3409,28.3471,29065.2003
2014-04-24 14:55:00,46.15,46.19,46.11,46.19,84390.07967680394,28.3471,28.3716,28.3225,28.3716,84390.0797
2014-04-24 15:00:00,46.19,46.27,46.19,46.27,42643.923240938166,28.3716,28.4208,28.3716,28.4208,42643.9232
2014-04-24 15:05:00,46.27,46.29,46.23,46.23,67444.73123106273,28.4208,28.4331,28.3962,28.3962,67444.7312
2014-04-24 15:10:00,46.24,46.25,46.19,46.23,35125.12624845696,28.4024,28.4085,28.3716,28.3962,35125.1262
2014-04-24 15:15:00,46.23,46.25,46.21,46.22,42980.58579284031,28.3962,28.4085,28.3839,28.3901,42980.5858
2014-04-24 15:20:00,46.23,46.28,46.23,46.27,58803.72573224104,28.3962,28.4269,28.3962,28.4208,58803.7257
2014-04-24 15:25:00,46.28,46.29,46.25,46.26,49938.27853215127,28.4269,28.4331,28.4085,28.4146,49938.2785
2014-04-24 15:30:00,46.26,46.32,46.24,46.25,69576.92739310964,28.4146,28.4515,28.4024,28.4085,69576.9274
2014-04-24 15:35:00,46.25,46.29,46.23,46.28,71484.68185388845,28.4085,28.4331,28.3962,28.4269,71484.6819
2014-04-24 15:40:00,46.28,46.3,46.24,46.25,92469.9809224554,28.4269,28.4392,28.4024,28.4085,92469.9809
2014-04-24 15:45:00,46.25,46.27,46.21,46.27,98642.12770732802,28.4085,28.4208,28.3839,28.4208,98642.1277
2014-04-24 15:50:00,46.27,46.3,46.27,46.29,140724.94669509595,28.4208,28.4392,28.4208,28.4331,140724.9467
2014-04-24 15:55:00,46.28,46.32,46.27,46.29,288744.248681405,28.4269,28.4515,28.4208,28.4331,288744.2487
2014-04-25 09:30:00,46.2,46.26,46.08,46.18,227696.10593648296,28.3778,28.4146,28.3041,28.3655,227696.1059
2014-04-25 09:35:00,46.18,46.2,45.76,45.81,98978.79025923015,28.3655,28.3778,28.1075,28.1382,98978.7903
2014-04-25 09:40:00,45.8,45.98,45.74,45.92,55437.100213219615,28.1321,28.2426,28.0952,28.2058,55437.1002
2014-04-25 09:45:00,45.9,45.96,45.78,45.86,66210.3018740882,28.1935,28.2304,28.1198,28.1689,66210.3019
2014-04-25 09:50:00,45.86,45.92,45.83,45.83,51621.59129166199,28.1689,28.2058,28.1505,28.1505,51621.5913
2014-04-25 09:55:00,45.85,45.87,45.67,45.67,50723.824486589605,28.1628,28.1751,28.0522,28.0522,50723.8245
2014-04-25 10:00:00,45.68,45.73,45.59,45.69,106834.24980361352,28.0584,28.0891,28.0031,28.0645,106834.2498
2014-04-25 10:05:00,45.69,45.87,45.65,45.83,73729.0988665694,28.0645,28.1751,28.04,28.1505,73729.0989
2014-04-25 10:10:00,45.83,45.89,45.78,45.81,37481.76411177197,28.1505,28.1874,28.1198,28.1382,37481.7641
2014-04-25 10:15:00,45.82,45.95,45.81,45.95,45000.56110425317,28.1444,28.2242,28.1382,28.2242,45000.5611
2014-04-25 10:20:00,45.95,46.05,45.93,45.94,61048.14274492201,28.2242,28.2856,28.2119,28.2181,61048.1427
2014-04-25 10:25:00,45.94,45.94,45.81,45.82,71035.79845135225,28.2181,28.2181,28.1382,28.1444,71035.7985
2014-04-25 10:30:00,45.81,45.83,45.78,45.78,33554.03433958029,28.1382,28.1505,28.1198,28.1198,33554.0343
2014-04-25 10:35:00,45.78,45.78,45.7,45.75,34115.13859275053,28.1198,28.1198,28.0707,28.1014,34115.1386
2014-04-25 10:40:00,45.74,45.75,45.65,45.66,72382.44865896083,28.0952,28.1014,28.04,28.0461,72382.4487
2014-04-25 10:45:00,45.65,45.7,45.58,45.59,76534.6201324206,28.04,28.0707,27.997,28.0031,76534.6201
2014-04-25 10:50:00,45.58,45.64,45.56,45.57,56783.75042082819,27.997,28.0338,27.9847,27.9908,56783.7504
2014-04-25 10:55:00,45.56,45.59,45.54,45.54,55773.76276512176,27.9847,28.0031,27.9724,27.9724,55773.7628
2014-04-25 11:00:00,45.54,45.55,45.49,45.49,60150.37593984962,27.9724,27.9785,27.9417,27.9417,60150.3759
2014-04-25 11:05:00,45.49,45.5,45.42,45.43,122432.94804174616,27.9417,27.9478,27.8987,27.9048,122432.948
2014-04-25 11:10:00,45.42,45.49,45.36,45.48,128156.2114240826,27.8987,27.9417,27.8618,27.9355,128156.2114
2014-04-25 11:15:00,45.48,45.51,45.46,45.49,77095.72438559085,27.9355,27.954,27.9232,27.9417,77095.7244
2014-04-25 11:20:00,45.49,45.55,45.46,45.53,50499.38278532151,27.9417,27.9785,27.9232,27.9662,50499.3828
2014-04-25 11:25:00,45.53,45.64,45.52,45.63,100662.10301874088,27.9662,28.0338,27.9601,28.0277,100662.103
2014-04-25 11:30:00,45.64,45.67,45.62,45.62,64078.105712041295,28.0338,28.0522,28.0215,28.0215,64078.1057
2014-04-25 11:35:00,45.63,45.63,45.58,45.59,68566.93973740321,28.0277,28.0277,27.997,28.0031,68566.9397
2014-04-25 11:40:00,45.59,45.63,45.55,45.56,106946.47065424756,28.0031,28.0277,27.9785,27.9847,106946.4707
2014-04-25 11:45:00,45.55,45.58,45.51,45.57,71372.4610032544,27.9785,27.997,27.954,27.9908,71372.461
2014-04-25 11:50:00,45.56,45.69,45.54,45.69,104926.49534283468,27.9847,28.0645,27.9724,28.0645,104926.4953
2014-04-25 11:55:00,45.69,45.69,45.57,45.58,192122.09628548985,28.0645,28.0645,27.9908,27.997,192122.0963
2014-04-25 12:00:00,45.58,45.64,45.58,45.61,37032.880709235775,27.997,28.0338,27.997,28.0154,37032.8807
2014-04-25 12:05:00,45.62,45.64,45.58,45.6,56334.867018292,28.0215,28.0338,27.997,28.0092,56334.867
2014-04-25 12:10:00,45.61,45.62,45.54,45.57,81696.7792615868,28.0154,28.0215,27.9724,27.9908,81696.7793
2014-04-25 12:15:00,45.57,45.62,45.55,45.56,22219.728425541463,27.9908,28.0215,27.9785,27.9847,22219.7284
2014-04-25 12:20:00,45.55,45.57,45.51,45.57,28504.09606104814,27.9785,27.9908,27.954,27.9908,28504.0961
2014-04-25 12:25:00,45.57,45.58,45.55,45.55,30187.40882055886,27.9908,27.997,27.9785,27.9785,30187.4088
2014-04-25 12:30:00,45.55,45.59,45.54,45.59,21434.18247110313,27.9785,28.0031,27.9724,28.0031,21434.1825
2014-04-25 12:35:00,45.59,45.59,45.53,45.53,25923.016496465043,28.0031,28.0031,27.9662,27.9662,25923.0165
2014-04-25 12:40:00,45.53,45.56,45.53,45.56,29401.86286612052,27.9662,27.9847,27.9662,27.9847,29401.8629
2014-04-25 12:45:00,45.57,45.58,45.47,45.48,51846.032992930086,27.9908,27.997,27.9294,27.9355,51846.033
2014-04-25 12:50:00,45.48,45.53,45.47,45.52,17843.1152508136,27.9355,27.9662,27.9294,27.9601,17843.1153
2014-04-25 12:55:00,45.52,45.52,45.47,45.49,35686.2305016272,27.9601,27.9601,27.9294,27.9417,35686.2305
2014-04-25 13:00:00,45.48,45.49,45.37,45.37,61497.02614745819,27.9355,27.9417,27.868,27.868,61497.0261
2014-04-25 13:05:00,45.37,45.39,45.35,45.38,14139.827179890022,27.868,27.8802,27.8557,27.8741,14139.8272
2014-04-25 13:10:00,45.38,45.39,45.31,45.32,131522.83694310402,27.8741,27.8802,27.8311,27.8373,131522.8369
2014-04-25 13:15:00,45.32,45.37,45.31,45.33,76085.7367298844,27.8373,27.868,27.8311,27.8434,76085.7367
2014-04-25 13:20:00,45.34,45.36,45.32,45.34,37145.10155986982,27.8495,27.8618,27.8373,27.8495,37145.1016
2014-04-25 13:25:00,45.34,45.37,45.31,45.37,99876.55706430254,27.8495,27.868,27.8311,27.868,99876.5571
2014-04-25 13:30:00,45.37,45.37,45.31,45.34,48142.7449220065,27.868,27.868,27.8311,27.8495,48142.7449
2014-04-25 13:35:00,45.33,45.38,45.29,45.38,70586.91504881607,27.8434,27.8741,27.8188,27.8741,70586.915
2014-04-25 13:40:00,45.38,45.41,45.38,45.4,30524.071372461003,27.8741,27.8925,27.8741,27.8864,30524.0714
2014-04-25 13:45:00,45.4,45.42,45.37,45.38,51733.81214229604,27.8864,27.8987,27.868,27.8741,51733.8121
2014-04-25 13:50:00,45.38,45.38,45.35,45.37,34788.46369655482,27.8741,27.8741,27.8557,27.868,34788.4637
2014-04-25 13:55:00,45.37,45.42,45.37,45.41,41409.49388396364,27.868,27.8987,27.868,27.8925,41409.4939
2014-04-25 14:00:00,45.41,45.46,45.41,45.44,64526.98911457748,27.8925,27.9232,27.8925,27.911,64526.9891
2014-04-25 14:05:00,45.44,45.5,45.43,45.47,64526.98911457748,27.911,27.9478,27.9048,27.9294,64526.9891
2014-04-25 14:10:00,45.47,45.48,45.37,45.4,76310.1784311525,27.9294,27.9355,27.868,27.8864,76310.1784
2014-04-25 14:15:00,45.4,45.41,45.36,45.38,47469.41981820222,27.8864,27.8925,27.8618,27.8741,47469.4198
2014-04-25 14:20:00,45.38,45.39,45.35,45.39,40175.06452698911,27.8741,27.8802,27.8557,27.8802,40175.0645
2014-04-25 14:25:00,45.38,45.42,45.36,45.37,33666.25519021434,27.8741,27.8987,27.8618,27.868,33666.2552
2014-04-25 14:30:00,45.37,45.39,45.33,45.39,26259.679048367187,27.868,27.8802,27.8434,27.8802,26259.679
2014-04-25 14:35:00,45.4,45.5,45.4,45.5,36583.99730669958,27.8864,27.9478,27.8864,27.9478,36583.9973
2014-04-25 14:40:00,45.49,45.51,45.46,45.46,21321.961620469083,27.9417,27.954,27.9232,27.9232,21321.9616
2014-04-25 14:45:00,45.46,45.5,45.45,45.46,14364.26888115812,27.9232,27.9478,27.9171,27.9232,14364.2689
2014-04-25 14:50:00,45.46,45.52,45.46,45.51,27606.32925597576,27.9232,27.9601,27.9232,27.954,27606.3293
2014-04-25 14:55:00,45.5,45.51,45.44,45.46,31870.72158006957,27.9478,27.954,27.911,27.9232,31870.7216
2014-04-25 15:00:00,45.46,45.46,45.41,45.46,68566.93973740321,27.9232,27.9232,27.8925,27.9232,68566.9397
2014-04-25 15:05:00,45.46,45.47,45.4,45.4,110313.096173269,27.9232,27.9294,27.8864,27.8864,110313.0962
2014-04-25 15:10:00,45.41,45.42,45.37,45.37,81023.45415778251,27.8925,27.8987,27.868,27.868,81023.4542
2014-04-25 15:15:00,45.37,45.42,45.36,45.39,71484.68185388845,27.868,27.8987,27.8618,27.8802,71484.6819
2014-04-25 15:20:00,45.39,45.44,45.39,45.43,53978.229154976994,27.8802,27.911,27.8802,27.9048,53978.2292
2014-04-25 15:25:00,45.44,45.53,45.41,45.53,103130.96173268992,27.911,27.9662,27.8925,27.9662,103130.9617
2014-04-25 15:30:00,45.53,45.56,45.52,45.53,78891.2579957356,27.9662,27.9847,27.9601,27.9662,78891.258
2014-04-25 15:35:00,45.53,45.54,45.51,45.51,49489.39512961508,27.9662,27.9724,27.954,27.954,49489.3951
2014-04-25 15:40:00,45.51,45.59,45.47,45.58,108068.67916058804,27.954,28.0031,27.9294,27.997,108068.6792
2014-04-25 15:45:00,45.57,45.62,45.54,45.62,251038.0428683649,27.9908,28.0215,27.9724,28.0215,251038.0429
2014-04-25 15:50:00,45.62,45.62,45.57,45.57,199416.4515767029,28.0215,28.0215,27.9908,27.9908,199416.4516
2014-04-25 15:55:00,45.58,45.59,45.47,45.52,415553.809897879,27.997,28.0031,27.9294,27.9601,415553.8099
2014-04-28 09:30:00,45.86,45.91,44.8,45.83,113791.94254292447,28.1689,28.1997,27.5178,28.1505,113791.9425
2014-04-28 09:35:00,45.81,45.82,45.4,45.42,187184.3788575917,28.1382,28.1444,27.8864,27.8987,187184.3789
2014-04-28 09:40:00,45.43,45.53,45.34,45.36,177982.2691055998,27.9048,27.9662,27.8495,27.8618,177982.2691
2014-04-28 09:45:00,45.36,45.54,45.35,45.38,93143.30602625968,27.8618,27.9724,27.8557,27.8741,93143.306
2014-04-28 09:50:00,45.38,45.51,45.38,45.42,105936.48299854112,27.8741,27.954,27.8741,27.8987,105936.483
2014-04-28 09:55:00,45.41,45.44,45.38,45.38,72382.44865896083,27.8925,27.911,27.8741,27.8741,72382.4487
2014-04-28 10:00:00,45.39,45.46,45.38,45.43,164291.325328246,27.8802,27.9232,27.8741,27.9048,164291.3253
2014-04-28 10:05:00,45.42,45.5,45.38,45.44,100886.54472000895,27.8987,27.9478,27.8741,27.911,100886.5447
2014-04-28 10:10:00,45.43,45.57,45.37,45.56,54651.55425878128,27.9048,27.9908,27.868,27.9847,54651.5543
2014-04-28 10:15:00,45.57,45.68,45.55,45.66,61721.46784872629,27.9908,28.0584,27.9785,28.0461,61721.4678
2014-04-28 10:20:00,45.66,45.74,45.6,45.63,45673.886208057454,28.0461,28.0952,28.0092,28.0277,45673.8862
2014-04-28 10:25:00,45.62,45.63,45.51,45.52,57569.29637526653,28.0215,28.0277,27.954,27.9601,57569.2964
2014-04-28 10:30:00,45.51,45.69,45.5,45.62,102682.07833015372,27.954,28.0645,27.9478,28.0215,102682.0783
2014-04-28 10:35:00,45.63,45.67,45.52,45.56,84053.4171249018,28.0277,28.0522,27.9601,27.9847,84053.4171
2014-04-28 10:40:00,45.56,45.62,45.54,45.6,34564.02199528672,27.9847,28.0215,27.9724,28.0092,34564.022
2014-04-28 10:45:00,45.6,45.6,45.51,45.52,25474.13309392885,28.0092,28.0092,27.954,27.9601,25474.1331
2014-04-28 10:50:00,45.52,45.52,45.49,45.51,129278.41993042309,27.9601,27.9601,27.9417,27.954,129278.4199
2014-04-28 10:55:00,45.5,45.55,45.5,45.51,86634.4966894849,27.9478,27.9785,27.9478,27.954,86634.4967
2014-04-28 11:00:00,45.51,45.58,45.51,45.53,37930.64751430816,27.954,27.997,27.954,27.9662,37930.6475
2014-04-28 11:05:00,45.53,45.58,45.49,45.53,54090.45000561104,27.9662,27.997,27.9417,27.9662,54090.45
2014-04-28 11:10:00,45.54,45.54,45.46,45.46,102120.9740769835,27.9724,27.9724,27.9232,27.9232,102120.9741
2014-04-28 11:15:00,45.46,45.49,45.4,45.46,158343.62024464144,27.9232,27.9417,27.8864,27.9232,158343.6202
2014-04-28 11:20:00,45.46,45.49,45.38,45.4,56447.08786892604,27.9232,27.9417,27.8741,27.8864,56447.0879
2014-04-28 11:25:00,45.4,45.44,45.38,45.4,130063.9658848614,27.8864,27.911,27.8741,27.8864,130063.9659
2014-04-28 11:30:00,45.39,45.49,45.39,45.48,89664.45965660419,27.8802,27.9417,27.8802,27.9355,89664.4597
2014-04-28 11:35:00,45.48,45.52,45.46,45.47,37593.984962406015,27.9355,27.9601,27.9232,27.9294,37593.985
2014-04-28 11:40:00,45.47,45.49,45.37,45.37,35910.67220289529,27.9294,27.9417,27.868,27.868,35910.6722
2014-04-28 11:45:00,45.37,45.46,45.37,45.42,89888.90135787228,27.868,27.9232,27.868,27.8987,89888.9014
2014-04-28 11:50:00,45.41,45.46,45.36,45.37,92021.0975199192,27.8925,27.9232,27.8618,27.868,92021.0975
2014-04-28 11:55:00,45.36,45.37,45.19,45.21,151610.36920659858,27.8618,27.868,27.7574,27.7697,151610.3692
2014-04-28 12:00:00,45.21,45.29,45.2,45.26,63517.001458871055,27.7697,27.8188,27.7635,27.8004,63517.0015
2014-04-28 12:05:00,45.27,45.32,45.21,45.21,62955.897205700814,27.8065,27.8373,27.7697,27.7697,62955.8972
2014-04-28 12:10:00,45.21,45.31,45.21,45.3,112781.95488721805,27.7697,27.8311,27.7697,27.825,112781.9549
2014-04-28 12:15:00,45.29,45.31,45.25,45.26,21883.06587363932,27.8188,27.8311,27.7943,27.8004,21883.0659
2014-04-28 12:20:00,45.26,45.29,45.19,45.2,50274.94108405341,27.8004,27.8188,27.7574,27.7635,50274.9411
2014-04-28 12:25:00,45.2,45.22,45.12,45.15,87307.82179328919,27.7635,27.7758,27.7144,27.7328,87307.8218
2014-04-28 12:30:00,45.15,45.22,45.13,45.21,45786.1070586915,27.7328,27.7758,27.7205,27.7697,45786.1071
2014-04-28 12:35:00,45.2,45.23,45.19,45.19,82257.88351475704,27.7635,27.782,27.7574,27.7574,82257.8835
2014-04-28 12:40:00,45.2,45.21,45.18,45.19,91796.6558186511,27.7635,27.7697,27.7513,27.7574,91796.6558
2014-04-28 12:45:00,45.19,45.21,45.09,45.13,130849.51183929974,27.7574,27.7697,27.696,27.7205,130849.5118
2014-04-28 12:50:00,45.12,45.19,45.07,45.17,105936.48299854112,27.7144,27.7574,27.6837,27.7451,105936.483
2014-04-28 12:55:00,45.18,45.18,45.05,45.07,34115.13859275053,27.7513,27.7513,27.6714,27.6837,34115.1386
2014-04-28 13:00:00,45.07,45.08,45.0,45.05,134216.13735832117,27.6837,27.6898,27.6407,27.6714,134216.1374
2014-04-28 13:05:00,45.05,45.05,44.95,44.95,99988.7779149366,27.6714,27.6714,27.61,27.61,99988.7779
2014-04-28 13:10:00,44.95,44.96,44.87,44.92,87195.60094265515,27.61,27.6161,27.5608,27.5916,87195.6009
2014-04-28 13:15:00,44.92,44.93,44.81,44.84,61497.02614745819,27.5916,27.5977,27.524,27.5424,61497.0261
2014-04-28 13:20:00,44.83,44.83,44.72,44.73,62955.897205700814,27.5363,27.5363,27.4687,27.4749,62955.8972
2014-04-28 13:25:00,44.73,44.92,44.72,44.87,191336.5503310515,27.4749,27.5916,27.4687,27.5608,191336.5503
2014-04-28 13:30:00,44.87,44.91,44.81,44.86,113455.27999102233,27.5608,27.5854,27.524,27.5547,113455.28
2014-04-28 13:35:00,44.85,44.9,44.84,44.88,116036.35955560542,27.5486,27.5793,27.5424,27.567,116036.3596
2014-04-28 13:40:00,44.88,44.96,44.88,44.92,71933.56525642464,27.567,27.6161,27.567,27.5916,71933.5653
2014-04-28 13:45:00,44.92,44.95,44.86,44.95,33890.69689148243,27.5916,27.61,27.5547,27.61,33890.6969
2014-04-28 13:50:00,44.95,45.02,44.94,44.94,73392.43631466725,27.61,27.653,27.6038,27.6038,73392.4363
2014-04-28 13:55:00,44.95,44.96,44.9,44.91,40287.28537762316,27.61,27.6161,27.5793,27.5854,40287.2854
2014-04-28 14:00:00,44.92,44.94,44.89,44.91,70586.91504881607,27.5916,27.6038,27.5731,27.5854,70586.915
2014-04-28 14:05:00,44.9,45.02,44.89,45.01,79227.92054763775,27.5793,27.653,27.5731,27.6468,79227.9205
2014-04-28 14:10:00,45.02,45.1,45.01,45.1,109303.10851756256,27.653,27.7021,27.6468,27.7021,109303.1085
2014-04-28 14:15:00,45.1,45.24,45.08,45.24,97295.47749971945,27.7021,27.7881,27.6898,27.7881,97295.4775
2014-04-28 14:20:00,45.24,45.31,45.21,45.29,33329.5926383122,27.7881,27.8311,27.7697,27.8188,33329.5926
2014-04-28 14:25:00,45.29,45.29,45.23,45.25,55998.20446638985,27.8188,27.8188,27.782,27.7943,55998.2045
2014-04-28 14:30:00,45.27,45.28,45.16,45.17,80237.90820334418,27.8065,27.8127,27.739,27.7451,80237.9082
2014-04-28 14:35:00,45.16,45.19,45.14,45.15,30636.29222309505,27.739,27.7574,27.7267,27.7328,30636.2922
2014-04-28 14:40:00,45.14,45.15,45.08,45.1,38491.7517674784,27.7267,27.7328,27.6898,27.7021,38491.7518
2014-04-28 14:45:00,45.1,45.21,45.1,45.2,56783.75042082819,27.7021,27.7697,27.7021,27.7635,56783.7504
2014-04-28 14:50:00,45.21,45.22,45.15,45.17,53529.3457524408,27.7697,27.7758,27.7328,27.7451,53529.3458
2014-04-28 14:55:00,45.17,45.17,45.11,45.11,32095.16328133767,27.7451,27.7451,27.7083,27.7083,32095.1633
2014-04-28 15:00:00,45.11,45.15,45.06,45.13,85175.62563124228,27.7083,27.7328,27.6776,27.7205,85175.6256
2014-04-28 15:05:00,45.13,45.27,45.11,45.27,107844.23745931992,27.7205,27.8065,27.7083,27.8065,107844.2375
2014-04-28 15:10:00,45.26,45.38,45.26,45.38,68566.93973740321,27.8004,27.8741,27.8004,27.8741,68566.9397
2014-04-28 15:15:00,45.37,45.43,45.3,45.43,70250.25249691392,27.868,27.9048,27.825,27.9048,70250.2525
2014-04-28 15:20:00,45.42,45.45,45.33,45.43,96173.26899337897,27.8987,27.9171,27.8434,27.9048,96173.269
2014-04-28 15:25:00,45.43,45.45,45.37,45.37,104926.49534283468,27.9048,27.9171,27.868,27.868,104926.4953
2014-04-28 15:30:00,45.37,45.49,45.37,45.49,167545.72999663337,27.868,27.9417,27.868,27.9417,167545.73
2014-04-28 15:35:00,45.49,45.51,45.42,45.44,138817.19223431713,27.9417,27.954,27.8987,27.911,138817.1922
2014-04-28 15:40:00,45.45,45.47,45.43,45.44,187408.82055885985,27.9171,27.9294,27.9048,27.911,187408.8206
2014-04-28 15:45:00,45.44,45.45,45.41,45.43,123442.9356974526,27.911,27.9171,27.8925,27.9048,123442.9357
2014-04-28 15:50:00,45.43,45.5,45.42,45.44,226012.79317697228,27.9048,27.9478,27.8987,27.911,226012.7932
2014-04-28 15:55:00,45.44,45.45,45.35,45.4,453260.0157109191,27.911,27.9171,27.8557,27.8864,453260.0157
2014-04-29 09:30:00,45.79,46.1,45.62,46.02,133655.03310515094,28.1259,28.3164,28.0215,28.2672,133655.0331
2014-04-29 09:35:00,46.03,46.08,45.81,46.07,71035.79845135225,28.2734,28.3041,28.1382,28.2979,71035.7985
2014-04-29 09:40:00,46.08,46.08,45.89,45.93,40287.28537762316,28.3041,28.3041,28.1874,28.2119,40287.2854
2014-04-29 09:45:00,45.91,45.92,45.86,45.91,87307.82179328919,28.1997,28.2058,28.1689,28.1997,87307.8218
2014-04-29 09:50:00,45.92,45.97,45.86,45.92,39613.96027381888,28.2058,28.2365,28.1689,28.2058,39613.9603
2014-04-29 09:55:00,45.91,45.99,45.91,45.93,26933.00415217147,28.1997,28.2488,28.1997,28.2119,26933.0042
2014-04-29 10:00:00,45.93,45.96,45.87,45.92,43990.57344854674,28.2119,28.2304,28.1751,28.2058,43990.5734
2014-04-29 10:05:00,45.91,46.05,45.9,45.95,59589.271686679385,28.1997,28.2856,28.1935,28.2242,59589.2717
2014-04-29 10:10:00,45.96,45.96,45.88,45.94,34339.580294018626,28.2304,28.2304,28.1812,28.2181,34339.5803
2014-04-29 10:15:00,45.93,45.96,45.86,45.92,23790.82033441813,28.2119,28.2304,28.1689,28.2058,23790.8203
2014-04-29 10:20:00,45.92,45.95,45.84,45.85,121647.4020873078,28.2058,28.2242,28.1567,28.1628,121647.4021
2014-04-29 10:25:00,45.85,45.85,45.72,45.76,60150.37593984962,28.1628,28.1628,28.0829,28.1075,60150.3759
2014-04-29 10:30:00,45.75,45.86,45.75,45.8,71260.24015262035,28.1014,28.1689,28.1014,28.1321,71260.2402
2014-04-29 10:35:00,45.8,45.91,45.8,45.85,23454.15778251599,28.1321,28.1997,28.1321,28.1628,23454.1578
2014-04-29 10:40:00,45.84,45.89,45.84,45.87,75412.41162608012,28.1567,28.1874,28.1567,28.1751,75412.4116
2014-04-29 10:45:00,45.87,45.94,45.85,45.85,50948.2661878577,28.1751,28.2181,28.1628,28.1628,50948.2662
2014-04-29 10:50:00,45.86,45.91,45.83,45.86,20985.29906856694,28.1689,28.1997,28.1505,28.1689,20985.2991
2014-04-29 10:55:00,45.85,45.88,45.8,45.84,15374.256536864548,28.1628,28.1812,28.1321,28.1567,15374.2565
2014-04-29 11:00:00,45.83,45.9,45.83,45.89,102345.4157782516,28.1505,28.1935,28.1505,28.1874,102345.4158
2014-04-29 11:05:00,45.89,45.93,45.87,45.92,90674.44731231064,28.1874,28.2119,28.1751,28.2058,90674.4473
2014-04-29 11:10:00,45.92,45.93,45.84,45.84,37145.10155986982,28.2058,28.2119,28.1567,28.1567,37145.1016
2014-04-29 11:15:00,45.85,45.9,45.85,45.89,29065.20031421838,28.1628,28.1935,28.1628,28.1874,29065.2003
2014-04-29 11:20:00,45.9,45.92,45.87,45.91,60935.92189428795,28.1935,28.2058,28.1751,28.1997,60935.9219
2014-04-29 11:25:00,45.92,45.98,45.92,45.97,55885.9836157558,28.2058,28.2426,28.2058,28.2365,55885.9836
2014-04-29 11:30:00,45.96,45.98,45.95,45.97,63292.55975760296,28.2304,28.2426,28.2242,28.2365,63292.5598
2014-04-29 11:35:00,45.97,46.0,45.95,45.98,108068.67916058804,28.2365,28.2549,28.2242,28.2426,108068.6792
2014-04-29 11:40:00,45.97,45.98,45.95,45.97,43205.027494108406,28.2365,28.2426,28.2242,28.2365,43205.0275
2014-04-29 11:45:00,45.96,46.01,45.95,46.0,64190.32656267534,28.2304,28.2611,28.2242,28.2549,64190.3266
2014-04-29 11:50:00,46.01,46.01,45.96,45.99,21995.28672427337,28.2611,28.2611,28.2304,28.2488,21995.2867
2014-04-29 11:55:00,45.99,46.0,45.95,45.98,45112.781954887214,28.2488,28.2549,28.2242,28.2426,45112.782
2014-04-29 12:00:00,45.98,45.98,45.96,45.98,26820.783301537424,28.2426,28.2426,28.2304,28.2426,26820.7833
2014-04-29 12:05:00,45.98,45.99,45.96,45.97,33441.813488946245,28.2426,28.2488,28.2304,28.2365,33441.8135
2014-04-29 12:10:00,45.96,45.98,45.96,45.98,35237.34709909101,28.2304,28.2426,28.2304,28.2426,35237.3471
2014-04-29 12:15:00,45.98,46.01,45.96,45.99,100213.21961620467,28.2426,28.2611,28.2304,28.2488,100213.2196
2014-04-29 12:20:00,45.98,46.0,45.97,45.98,29850.74626865672,28.2426,28.2549,28.2365,28.2426,29850.7463
2014-04-29 12:25:00,45.98,46.01,45.95,46.01,41521.714734597685,28.2426,28.2611,28.2242,28.2611,41521.7147
2014-04-29 12:30:00,46.01,46.02,45.96,45.98,86073.39243631467,28.2611,28.2672,28.2304,28.2426,86073.3924
2014-04-29 12:35:00,45.98,45.99,45.96,45.98,82370.10436539109,28.2426,28.2488,28.2304,28.2426,82370.1044
2014-04-29 12:40:00,45.99,46.06,45.98,46.06,26259.679048367187,28.2488,28.2918,28.2426,28.2918,26259.679
2014-04-29 12:45:00,46.06,46.07,46.01,46.02,31758.500729435527,28.2918,28.2979,28.2611,28.2672,31758.5007
2014-04-29 12:50:00,46.02,46.03,46.0,46.01,13017.618673549545,28.2672,28.2734,28.2549,28.2611,13017.6187
2014-04-29 12:55:00,46.01,46.07,46.01,46.03,37369.54326113792,28.2611,28.2979,28.2611,28.2734,37369.5433
2014-04-29 13:00:00,46.02,46.04,46.01,46.03,20760.85736729884,28.2672,28.2795,28.2611,28.2734,20760.8574
2014-04-29 13:05:00,46.02,46.03,45.99,46.0,33666.25519021434,28.2672,28.2734,28.2488,28.2549,33666.2552
2014-04-29 13:10:00,46.0,46.07,46.0,46.03,49489.39512961508,28.2549,28.2979,28.2549,28.2734,49489.3951
2014-04-29 13:15:00,46.03,46.03,45.99,46.01,28055.21265851195,28.2734,28.2734,28.2488,28.2611,28055.2127
2014-04-29 13:20:00,46.01,46.03,46.0,46.03,51509.37044102794,28.2611,28.2734,28.2549,28.2734,51509.3704
2014-04-29 13:25:00,46.02,46.03,45.99,46.0,25810.795645831,28.2672,28.2734,28.2488,28.2549,25810.7956
2014-04-29 13:30:00,46.01,46.03,45.97,46.0,17843.1152508136,28.2611,28.2734,28.2365,28.2549,17843.1153
2014-04-29 13:35:00,46.0,46.03,46.0,46.03,48591.6283245427,28.2549,28.2734,28.2549,28.2734,48591.6283
2014-04-29 13:40:00,46.02,46.03,45.96,45.98,27157.445853439567,28.2672,28.2734,28.2304,28.2426,27157.4459
2014-04-29 13:45:00,45.98,46.03,45.97,46.03,27381.887554707664,28.2426,28.2734,28.2365,28.2734,27381.8876
2014-04-29 13:50:00,46.04,46.06,46.01,46.06,42195.03983840197,28.2795,28.2918,28.2611,28.2918,42195.0398
2014-04-29 13:55:00,46.06,46.07,46.04,46.04,15374.256536864548,28.2918,28.2979,28.2795,28.2795,15374.2565
2014-04-29 14:00:00,46.05,46.07,46.01,46.05,71260.24015262035,28.2856,28.2979,28.2611,28.2856,71260.2402
2014-04-29 14:05:00,46.04,46.05,46.0,46.02,100886.54472000895,28.2795,28.2856,28.2549,28.2672,100886.5447
2014-04-29 14:10:00,46.01,46.02,45.99,46.02,13017.618673549545,28.2611,28.2672,28.2488,28.2672,13017.6187
2014-04-29 14:15:00,46.01,46.03,45.98,46.03,15149.814835596451,28.2611,28.2734,28.2426,28.2734,15149.8148
2014-04-29 14:20:00,46.03,46.08,46.02,46.05,75075.74907417798,28.2734,28.3041,28.2672,28.2856,75075.7491
2014-04-29 14:25:00,46.04,46.08,46.03,46.07,84502.300527438,28.2795,28.3041,28.2734,28.2979,84502.3005
2014-04-29 14:30:00,46.06,46.16,46.06,46.16,79340.1413982718,28.2918,28.3532,28.2918,28.3532,79340.1414
2014-04-29 14:35:00,46.16,46.18,46.13,46.16,41409.49388396364,28.3532,28.3655,28.3348,28.3532,41409.4939
2014-04-29 14:40:00,46.16,46.21,46.16,46.19,51060.48703849175,28.3532,28.3839,28.3532,28.3716,51060.487
2014-04-29 14:45:00,46.19,46.2,46.13,46.2,94714.39793513634,28.3716,28.3778,28.3348,28.3778,94714.3979
2014-04-29 14:50:00,46.2,46.21,46.16,46.17,90898.88901357872,28.3778,28.3839,28.3532,28.3594,90898.889
2014-04-29 14:55:00,46.16,46.21,46.16,46.19,78554.59544383346,28.3532,28.3839,28.3532,28.3716,78554.5954
2014-04-29 15:00:00,46.19,46.21,46.18,46.18,23566.37863315004,28.3716,28.3839,28.3655,28.3655,23566.3786
2014-04-29 15:05:00,46.19,46.2,46.13,46.13,81584.55841095276,28.3716,28.3778,28.3348,28.3348,81584.5584
2014-04-29 15:10:00,46.13,46.15,46.12,46.13,56783.75042082819,28.3348,28.3471,28.3286,28.3348,56783.7504
2014-04-29 15:15:00,46.13,46.15,46.11,46.13,64526.98911457748,28.3348,28.3471,28.3225,28.3348,64526.9891
2014-04-29 15:20:00,46.13,46.17,46.12,46.14,57232.63382336438,28.3348,28.3594,28.3286,28.3409,57232.6338
2014-04-29 15:25:00,46.14,46.21,46.13,46.17,92469.9809224554,28.3409,28.3839,28.3348,28.3594,92469.9809
2014-04-29 15:30:00,46.16,46.19,46.15,46.19,55437.100213219615,28.3532,28.3716,28.3471,28.3716,55437.1002
2014-04-29 15:35:00,46.18,46.26,46.12,46.25,263157.8947368421,28.3655,28.4146,28.3286,28.4085,263157.8947
2014-04-29 15:40:00,46.25,46.26,46.19,46.19,136909.43777353832,28.4085,28.4146,28.3716,28.3716,136909.4378
2014-04-29 15:45:00,46.19,46.23,46.18,46.21,158792.50364717763,28.3716,28.3962,28.3655,28.3839,158792.5036
2014-04-29 15:50:00,46.21,46.22,46.19,46.21,157333.63258893503,28.3839,28.3901,28.3716,28.3839,157333.6326
2014-04-29 15:55:00,46.2,46.24,46.18,46.19,435978.0047132757,28.3778,28.4024,28.3655,28.3716,435978.0047
2014-04-30 09:30:00,46.19,46.19,45.83,45.97,145101.5598698238,28.3716,28.3716,28.1505,28.2365,145101.5599
2014-04-30 09:35:00,45.96,46.24,45.95,46.24,100998.76557064302,28.2304,28.4024,28.2242,28.4024,100998.7656
2014-04-30 09:40:00,46.21,46.21,45.97,45.99,73616.87801593536,28.3839,28.3839,28.2365,28.2488,73616.878
2014-04-30 09:45:00,46.02,46.18,46.01,46.14,31982.942430703624,28.2672,28.3655,28.2611,28.3409,31982.9424
2014-04-30 09:50:00,46.12,46.26,46.03,46.07,123442.9356974526,28.3286,28.4146,28.2734,28.2979,123442.9357
2014-04-30 09:55:00,46.08,46.19,46.06,46.12,85175.62563124228,28.3041,28.3716,28.2918,28.3286,85175.6256
2014-04-30 10:00:00,46.09,46.2,46.07,46.08,76759.0618336887,28.3102,28.3778,28.2979,28.3041,76759.0618
2014-04-30 10:05:00,46.06,46.19,46.06,46.11,79789.02480080798,28.2918,28.3716,28.2918,28.3225,79789.0248
2014-04-30 10:10:00,46.11,46.24,46.11,46.19,28616.31691168219,28.3225,28.4024,28.3225,28.3716,28616.3169
2014-04-30 10:15:00,46.19,46.31,46.19,46.22,52407.13724610032,28.3716,28.4453,28.3716,28.3901,52407.1372
2014-04-30 10:20:00,46.22,46.25,46.16,46.21,81584.55841095276,28.3901,28.4085,28.3532,28.3839,81584.5584
2014-04-30 10:25:00,46.21,46.28,46.2,46.25,41297.27303332959,28.3839,28.4269,28.3778,28.4085,41297.273
2014-04-30 10:30:00,46.25,46.29,46.16,46.17,79901.24565144203,28.4085,28.4331,28.3532,28.3594,79901.2457
2014-04-30 10:35:00,46.18,46.2,46.15,46.18,80799.01245651442,28.3655,28.3778,28.3471,28.3655,80799.0125
2014-04-30 10:40:00,46.19,46.21,46.15,46.19,23005.2743799798,28.3716,28.3839,28.3471,28.3716,23005.2744
2014-04-30 10:45:00,46.18,46.33,46.16,46.25,91459.99326674896,28.3655,28.4576,28.3532,28.4085,91459.9933
2014-04-30 10:50:00,46.25,46.39,46.23,46.31,40287.28537762316,28.4085,28.4945,28.3962,28.4453,40287.2854
2014-04-30 10:55:00,46.31,46.31,46.21,46.21,127707.3280215464,28.4453,28.4453,28.3839,28.3839,127707.328
2014-04-30 11:00:00,46.2,46.28,46.19,46.27,50162.72023341936,28.3778,28.4269,28.3716,28.4208,50162.7202
2014-04-30 11:05:00,46.28,46.33,46.17,46.17,34900.68454718887,28.4269,28.4576,28.3594,28.3594,34900.6845
2014-04-30 11:10:00,46.17,46.18,46.09,46.09,86073.39243631467,28.3594,28.3655,28.3102,28.3102,86073.3924
2014-04-30 11:15:00,46.07,46.15,46.07,46.09,44551.67770171697,28.2979,28.3471,28.2979,28.3102,44551.6777
2014-04-30 11:20:00,46.09,46.2,46.08,46.15,32992.93008641005,28.3102,28.3778,28.3041,28.3471,32992.9301
2014-04-30 11:25:00,46.14,46.18,46.11,46.14,55998.20446638985,28.3409,28.3655,28.3225,28.3409,55998.2045
2014-04-30 11:30:00,46.14,46.18,46.11,46.18,26820.783301537424,28.3409,28.3655,28.3225,28.3655,26820.7833
2014-04-30 11:35:00,46.18,46.19,46.12,46.12,39052.85602064864,28.3655,28.3716,28.3286,28.3286,39052.856
2014-04-30 11:40:00,46.11,46.19,46.11,46.18,33329.5926383122,28.3225,28.3716,28.3225,28.3655,33329.5926
2014-04-30 11:45:00,46.17,46.17,46.1,46.1,20424.1948153967,28.3594,28.3594,28.3164,28.3164,20424.1948
2014-04-30 11:50:00,46.1,46.16,46.1,46.16,20648.6365166648,28.3164,28.3532,28.3164,28.3532,20648.6365
2014-04-30 11:55:00,46.16,46.18,46.14,46.18,29289.642015486475,28.3532,28.3655,28.3409,28.3655,29289.642
2014-04-30 12:00:00,46.18,46.19,46.16,46.19,27269.666704073614,28.3655,28.3716,28.3532,28.3716,27269.6667
2014-04-30 12:05:00,46.19,46.21,46.19,46.2,22444.17012680956,28.3716,28.3839,28.3716,28.3778,22444.1701
2014-04-30 12:10:00,46.22,46.27,46.22,46.26,13466.502076085735,28.3901,28.4208,28.3901,28.4146,13466.5021
2014-04-30 12:15:00,46.26,46.27,46.19,46.25,77993.49119066322,28.4146,28.4208,28.3716,28.4085,77993.4912
2014-04-30 12:20:00,46.25,46.25,46.2,46.23,17730.894400179553,28.4085,28.4085,28.3778,28.3962,17730.8944
2014-04-30 12:25:00,46.23,46.27,46.21,46.26,38828.414319380536,28.3962,28.4208,28.3839,28.4146,38828.4143
2014-04-30 12:30:00,46.26,46.29,46.24,46.26,32319.604982605768,28.4146,28.4331,28.4024,28.4146,32319.605
2014-04-30 12:35:00,46.26,46.3,46.25,46.27,27157.445853439567,28.4146,28.4392,28.4085,28.4208,27157.4459
2014-04-30 12:40:00,46.28,46.34,46.27,46.32,42082.818987767925,28.4269,28.4638,28.4208,28.4515,42082.819
2014-04-30 12:45:00,46.32,46.32,46.31,46.32,7855.459544383346,28.4515,28.4515,28.4453,28.4515,7855.4595
2014-04-30 12:50:00,46.32,46.32,46.29,46.29,15037.593984962405,28.4515,28.4515,28.4331,28.4331,15037.594
2014-04-30 12:55:00,46.3,46.32,46.27,46.28,29850.74626865672,28.4392,28.4515,28.4208,28.4269,29850.7463
2014-04-30 13:00:00,46.29,46.34,46.28,46.32,12905.397822915496,28.4331,28.4638,28.4269,28.4515,12905.3978
2014-04-30 13:05:00,46.32,46.34,46.32,46.34,22780.832678711704,28.4515,28.4638,28.4515,28.4638,22780.8327
2014-04-30 13:10:00,46.34,46.34,46.31,46.34,24127.48288632028,28.4638,28.4638,28.4453,28.4638,24127.4829
2014-04-30 13:15:00,46.34,46.35,46.31,46.32,70586.91504881607,28.4638,28.4699,28.4453,28.4515,70586.915
2014-04-30 13:20:00,46.33,46.39,46.31,46.36,76534.6201324206,28.4576,28.4945,28.4453,28.4761,76534.6201
2014-04-30 13:25:00,46.36,46.43,46.35,46.36,36808.43900796768,28.4761,28.5191,28.4699,28.4761,36808.439
2014-04-30 13:30:00,46.36,46.43,46.34,46.42,14027.606329255976,28.4761,28.5191,28.4638,28.5129,14027.6063
2014-04-30 13:35:00,46.42,46.46,46.42,46.45,27157.445853439567,28.5129,28.5375,28.5129,28.5313,27157.4459
2014-04-30 13:40:00,46.44,46.45,46.43,46.45,23117.495230613848,28.5252,28.5313,28.5191,28.5313,23117.4952
2014-04-30 13:45:00,46.45,46.45,46.4,46.4,26708.562450903377,28.5313,28.5313,28.5006,28.5006,26708.5625
2014-04-30 13:50:00,46.41,46.45,46.4,46.43,16047.581640668835,28.5068,28.5313,28.5006,28.5191,16047.5816
2014-04-30 13:55:00,46.44,46.46,46.43,46.45,129951.74503422737,28.5252,28.5375,28.5191,28.5313,129951.745
2014-04-30 14:00:00,46.45,46.87,46.38,46.5,177196.72315116148,28.5313,28.7893,28.4883,28.5621,177196.7232
2014-04-30 14:05:00,46.5,46.5,46.29,46.4,87083.38009202109,28.5621,28.5621,28.4331,28.5006,87083.3801
2014-04-30 14:10:00,46.39,46.42,46.29,46.32,138480.52968241498,28.4945,28.5129,28.4331,28.4515,138480.5297
2014-04-30 14:15:00,46.31,46.45,46.31,46.42,171136.7972169229,28.4453,28.5313,28.4453,28.5129,171136.7972
2014-04-30 14:20:00,46.41,46.47,46.39,46.45,79003.47884636965,28.5068,28.5436,28.4945,28.5313,79003.4788
2014-04-30 14:25:00,46.46,46.49,46.38,46.43,44439.45685108293,28.5375,28.5559,28.4883,28.5191,44439.4569
2014-04-30 14:30:00,46.43,46.51,46.43,46.5,85736.72988441252,28.5191,28.5682,28.5191,28.5621,85736.7299
2014-04-30 14:35:00,46.51,46.54,46.45,46.47,34788.46369655482,28.5682,28.5866,28.5313,28.5436,34788.4637
2014-04-30 14:40:00,46.46,46.55,46.46,46.5,45786.1070586915,28.5375,28.5928,28.5375,28.5621,45786.1071
2014-04-30 14:45:00,46.49,46.61,46.49,46.6,54763.77510941533,28.5559,28.6296,28.5559,28.6235,54763.7751
2014-04-30 14:50:00,46.6,46.61,46.56,46.59,48254.96577264056,28.6235,28.6296,28.5989,28.6173,48254.9658
2014-04-30 14:55:00,46.59,46.59,46.46,46.5,55324.87936258557,28.6173,28.6173,28.5375,28.5621,55324.8794
2014-04-30 15:00:00,46.5,46.58,46.46,46.49,53978.229154976994,28.5621,28.6112,28.5375,28.5559,53978.2292
2014-04-30 15:05:00,46.49,46.52,46.37,46.37,60487.038491751766,28.5559,28.5743,28.4822,28.4822,60487.0385
2014-04-30 15:10:00,46.37,46.45,46.36,46.44,61272.5844461901,28.4822,28.5313,28.4761,28.5252,61272.5844
2014-04-30 15:15:00,46.44,46.45,46.35,46.44,68342.4980361351,28.5252,28.5313,28.4699,28.5252,68342.498
2014-04-30 15:20:00,46.43,46.44,46.39,46.4,47244.97811693412,28.5191,28.5252,28.4945,28.5006,47244.9781
2014-04-30 15:25:00,46.4,46.51,46.39,46.51,67332.51038042868,28.5006,28.5682,28.4945,28.5682,67332.5104
2014-04-30 15:30:00,46.5,46.6,46.5,46.59,93928.851980698,28.5621,28.6235,28.5621,28.6173,93928.852
2014-04-30 15:35:00,46.58,46.59,46.51,46.52,64751.43081584558,28.6112,28.6173,28.5682,28.5743,64751.4308
2014-04-30 15:40:00,46.52,46.61,46.51,46.61,65200.31421838177,28.5743,28.6296,28.5682,28.6296,65200.3142
2014-04-30 15:45:00,46.61,46.61,46.46,46.56,164179.10447761192,28.6296,28.6296,28.5375,28.5989,164179.1045
2014-04-30 15:50:00,46.56,46.63,46.56,46.62,161036.9206598586,28.5989,28.6419,28.5989,28.6358,161036.9207
2014-04-30 15:55:00,46.63,46.66,46.6,46.64,489282.9087644484,28.6419,28.6603,28.6235,28.648,489282.9088
2014-05-01 09:30:00,45.52,45.81,45.37,45.45,317472.7864437212,27.9601,28.1382,27.868,27.9171,317472.7864
2014-05-01 09:35:00,45.45,45.78,45.45,45.76,353607.9003478846,27.9171,28.1198,27.9171,28.1075,353607.9003
2014-05-01 09:40:00,45.76,46.26,45.65,46.25,285377.6231623836,28.1075,28.4146,28.04,28.4085,285377.6232
2014-05-01 09:45:00,46.24,46.24,45.97,46.04,252721.3556278757,28.4024,28.4024,28.2365,28.2795,252721.3556
2014-05-01 09:50:00,46.06,46.16,46.02,46.07,216586.24172371224,28.2918,28.3532,28.2672,28.2979,216586.2417
2014-05-01 09:55:00,46.08,46.18,46.07,46.11,139041.6339355852,28.3041,28.3655,28.2979,28.3225,139041.6339
2014-05-01 10:00:00,46.11,46.11,45.89,46.0,164403.54617888003,28.3225,28.3225,28.1874,28.2549,164403.5462
2014-05-01 10:05:00,45.98,46.07,45.87,46.06,190887.6669285153,28.2426,28.2979,28.1751,28.2918,190887.6669
2014-05-01 10:10:00,46.05,46.18,45.95,45.97,237683.76164291325,28.2856,28.3655,28.2242,28.2365,237683.7616
2014-05-01 10:15:00,45.99,46.06,45.87,45.95,264055.66154191445,28.2488,28.2918,28.1751,28.2242,264055.6615
2014-05-01 10:20:00,45.95,46.11,45.95,46.07,122432.94804174616,28.2242,28.3225,28.2242,28.2979,122432.948
2014-05-01 10:25:00,46.07,46.11,45.99,46.03,113118.61743912018,28.2979,28.3225,28.2488,28.2734,113118.6174
2014-05-01 10:30:00,46.03,46.11,46.03,46.06,79789.02480080798,28.2734,28.3225,28.2734,28.2918,79789.0248
2014-05-01 10:35:00,46.06,46.09,46.03,46.07,153405.90281674336,28.2918,28.3102,28.2734,28.2979,153405.9028
2014-05-01 10:40:00,46.07,46.12,46.05,46.11,50387.161934687465,28.2979,28.3286,28.2856,28.3225,50387.1619
2014-05-01 10:45:00,46.11,46.19,46.09,46.17,98754.34855796206,28.3225,28.3716,28.3102,28.3594,98754.3486
2014-05-01 10:50:00,46.17,46.3,46.17,46.27,302659.6341600269,28.3594,28.4392,28.3594,28.4208,302659.6342
2014-05-01 10:55:00,46.27,46.31,46.24,46.26,25249.69139266076,28.4208,28.4453,28.4024,28.4146,25249.6914
2014-05-01 11:00:00,46.27,46.4,46.27,46.38,106048.70384917516,28.4208,28.5006,28.4208,28.4883,106048.7038
2014-05-01 11:05:00,46.38,46.41,46.35,46.4,104028.7285377623,28.4883,28.5068,28.4699,28.5006,104028.7285
2014-05-01 11:10:00,46.39,46.44,46.3,46.3,81360.11670968466,28.4945,28.5252,28.4392,28.4392,81360.1167
2014-05-01 11:15:00,46.3,46.35,46.28,46.3,55437.100213219615,28.4392,28.4699,28.4269,28.4392,55437.1002
2014-05-01 11:20:00,46.3,46.32,46.18,46.2,108966.44596566042,28.4392,28.4515,28.3655,28.3778,108966.446
2014-05-01 11:25:00,46.2,46.22,46.12,46.15,81696.7792615868,28.3778,28.3901,28.3286,28.3471,81696.7793
2014-05-01 11:30:00,46.15,46.23,46.03,46.09,87532.26349455728,28.3471,28.3962,28.2734,28.3102,87532.2635
2014-05-01 11:35:00,46.1,46.13,46.08,46.1,37481.76411177197,28.3164,28.3348,28.3041,28.3164,37481.7641
2014-05-01 11:40:00,46.1,46.16,46.09,46.09,57232.63382336438,28.3164,28.3532,28.3102,28.3102,57232.6338
2014-05-01 11:45:00,46.09,46.16,46.09,46.15,50499.38278532151,28.3102,28.3532,28.3102,28.3471,50499.3828
2014-05-01 11:50:00,46.15,46.16,46.08,46.11,546291.1008865447,28.3471,28.3532,28.3041,28.3225,546291.1009
2014-05-01 11:55:00,46.11,46.11,45.96,45.97,79676.80395017394,28.3225,28.3225,28.2304,28.2365,79676.804
2014-05-01 12:00:00,45.97,46.09,45.94,46.06,75636.85332734822,28.2365,28.3102,28.2181,28.2918,75636.8533
2014-05-01 12:05:00,46.06,46.08,46.05,46.07,72943.55291213107,28.2918,28.3041,28.2856,28.2979,72943.5529
2014-05-01 12:10:00,46.06,46.11,46.05,46.11,76871.28268432274,28.2918,28.3225,28.2856,28.3225,76871.2827
2014-05-01 12:15:00,46.1,46.11,46.05,46.05,34564.02199528672,28.3164,28.3225,28.2856,28.2856,34564.022
2014-05-01 12:20:00,46.05,46.19,46.03,46.18,49377.17427898103,28.2856,28.3716,28.2734,28.3655,49377.1743
2014-05-01 12:25:00,46.18,46.19,46.12,46.13,74065.76141847155,28.3655,28.3716,28.3286,28.3348,74065.7614
2014-05-01 12:30:00,46.13,46.19,46.13,46.15,41072.8313320615,28.3348,28.3716,28.3348,28.3471,41072.8313
2014-05-01 12:35:00,46.16,46.18,46.11,46.11,85175.62563124228,28.3532,28.3655,28.3225,28.3225,85175.6256
2014-05-01 12:40:00,46.11,46.14,46.1,46.12,27381.887554707664,28.3225,28.3409,28.3164,28.3286,27381.8876
2014-05-01 12:45:00,46.11,46.14,46.09,46.11,55100.43766131747,28.3225,28.3409,28.3102,28.3225,55100.4377
2014-05-01 12:50:00,46.11,46.14,46.1,46.11,47020.53641566603,28.3225,28.3409,28.3164,28.3225,47020.5364
2014-05-01 12:55:00,46.11,46.13,46.09,46.1,32544.04668387386,28.3225,28.3348,28.3102,28.3164,32544.0467
2014-05-01 13:00:00,46.11,46.13,46.07,46.07,29626.30456738862,28.3225,28.3348,28.2979,28.2979,29626.3046
2014-05-01 13:05:00,46.08,46.08,46.04,46.07,35349.56794972506,28.3041,28.3041,28.2795,28.2979,35349.5679
2014-05-01 13:10:00,46.07,46.07,46.0,46.05,51846.032992930086,28.2979,28.2979,28.2549,28.2856,51846.033
2014-05-01 13:15:00,46.05,46.07,45.99,46.03,107170.91235551564,28.2856,28.2979,28.2488,28.2734,107170.9124
2014-05-01 13:20:00,46.03,46.05,45.98,46.04,39052.85602064864,28.2734,28.2856,28.2426,28.2795,39052.856
2014-05-01 13:25:00,46.05,46.05,45.95,45.96,52519.35809673437,28.2856,28.2856,28.2242,28.2304,52519.3581
2014-05-01 13:30:00,45.95,46.01,45.89,45.99,133430.59140388283,28.2242,28.2611,28.1874,28.2488,133430.5914
2014-05-01 13:35:00,45.99,46.03,45.95,46.01,40175.06452698911,28.2488,28.2734,28.2242,28.2611,40175.0645
2014-05-01 13:40:00,45.99,46.01,45.95,45.97,54314.891706879134,28.2488,28.2611,28.2242,28.2365,54314.8917
2014-05-01 13:45:00,45.98,46.0,45.94,45.95,32656.26753450791,28.2426,28.2549,28.2181,28.2242,32656.2675
2014-05-01 13:50:00,45.95,45.99,45.94,45.97,48254.96577264056,28.2242,28.2488,28.2181,28.2365,48254.9658
2014-05-01 13:55:00,45.97,46.01,45.94,45.98,86858.938390753,28.2365,28.2611,28.2181,28.2426,86858.9384
2014-05-01 14:00:00,45.99,46.04,45.95,45.98,52743.79979800247,28.2488,28.2795,28.2242,28.2426,52743.7998
2014-05-01 14:05:00,45.99,46.01,45.94,45.96,40511.72707889126,28.2488,28.2611,28.2181,28.2304,40511.7271
2014-05-01 14:10:00,45.97,46.01,45.95,45.98,50836.04533722365,28.2365,28.2611,28.2242,28.2426,50836.0453
2014-05-01 14:15:00,45.98,46.02,45.96,45.99,38491.7517674784,28.2426,28.2672,28.2304,28.2488,38491.7518
2014-05-01 14:20:00,45.99,45.99,45.94,45.94,45000.56110425317,28.2488,28.2488,28.2181,28.2181,45000.5611
2014-05-01 14:25:00,45.94,45.95,45.88,45.9,221299.51745034227,28.2181,28.2242,28.1812,28.1935,221299.5175
2014-05-01 14:30:00,45.89,45.93,45.87,45.89,76085.7367298844,28.1874,28.2119,28.1751,28.1874,76085.7367
2014-05-01 14:35:00,45.89,45.93,45.87,45.9,128492.87397598474,28.1874,28.2119,28.1751,28.1935,128492.874
2014-05-01 14:40:00,45.89,45.92,45.88,45.89,95051.06048703849,28.1874,28.2058,28.1812,28.1874,95051.0605
2014-05-01 14:45:00,45.9,45.91,45.83,45.86,141510.49264953428,28.1935,28.1997,28.1505,28.1689,141510.4926
2014-05-01 14:50:00,45.87,45.88,45.78,45.8,115699.69700370327,28.1751,28.1812,28.1198,28.1321,115699.697
2014-05-01 14:55:00,45.81,45.85,45.77,45.82,101559.86982381326,28.1382,28.1628,28.1137,28.1444,101559.8698
2014-05-01 15:00:00,45.82,45.86,45.79,45.85,75300.19077544607,28.1444,28.1689,28.1259,28.1628,75300.1908
2014-05-01 15:05:00,45.84,45.85,45.77,45.83,73280.21546403322,28.1567,28.1628,28.1137,28.1505,73280.2155
2014-05-01 15:10:00,45.84,45.86,45.78,45.86,53641.56660307485,28.1567,28.1689,28.1198,28.1689,53641.5666
2014-05-01 15:15:00,45.86,45.97,45.81,45.85,303220.7384131972,28.1689,28.2365,28.1382,28.1628,303220.7384
2014-05-01 15:20:00,45.85,45.88,45.8,45.81,83043.42946919537,28.1628,28.1812,28.1321,28.1382,83043.4295
2014-05-01 15:25:00,45.81,45.89,45.8,45.85,150375.93984962406,28.1382,28.1874,28.1321,28.1628,150375.9398
2014-05-01 15:30:00,45.83,45.89,45.81,45.87,87195.60094265515,28.1505,28.1874,28.1382,28.1751,87195.6009
2014-05-01 15:35:00,45.87,45.9,45.83,45.85,82370.10436539109,28.1751,28.1935,28.1505,28.1628,82370.1044
2014-05-01 15:40:00,45.84,45.88,45.8,45.82,94489.95623386824,28.1567,28.1812,28.1321,28.1444,94489.9562
2014-05-01 15:45:00,45.82,45.9,45.81,45.86,167882.3925485355,28.1444,28.1935,28.1382,28.1689,167882.3925
2014-05-01 15:50:00,45.86,45.95,45.86,45.92,149141.51049264954,28.1689,28.2242,28.1689,28.2058,149141.5105
2014-05-01 15:55:00,45.92,45.95,45.88,45.95,331275.9510717091,28.2058,28.2242,28.1812,28.2242,331275.9511
2014-05-02 09:30:00,46.18,46.44,45.95,46.41,116485.24295814162,28.3655,28.5252,28.2242,28.5068,116485.243
2014-05-02 09:35:00,46.44,46.6,46.42,46.56,92582.20177308944,28.5252,28.6235,28.5129,28.5989,92582.2018
2014-05-02 09:40:00,46.59,46.67,46.52,46.56,162271.3500168331,28.6173,28.6665,28.5743,28.5989,162271.35
2014-05-02 09:45:00,46.56,46.71,46.55,46.58,146111.54752553024,28.5989,28.691,28.5928,28.6112,146111.5475
2014-05-02 09:50:00,46.57,46.65,46.51,46.52,80125.68735271013,28.605,28.6542,28.5682,28.5743,80125.6874
2014-05-02 09:55:00,46.55,46.64,46.51,46.63,61272.5844461901,28.5928,28.648,28.5682,28.6419,61272.5844
2014-05-02 10:00:00,46.63,46.7,46.6,46.67,113230.83828975425,28.6419,28.6849,28.6235,28.6665,113230.8383
2014-05-02 10:05:00,46.67,46.71,46.65,46.67,71035.79845135225,28.6665,28.691,28.6542,28.6665,71035.7985
2014-05-02 10:10:00,46.68,46.76,46.67,46.71,98754.34855796206,28.6726,28.7218,28.6665,28.691,98754.3486
2014-05-02 10:15:00,46.72,46.73,46.67,46.68,184378.85759174053,28.6972,28.7033,28.6665,28.6726,184378.8576
2014-05-02 10:20:00,46.68,46.74,46.68,46.72,134552.79991022332,28.6726,28.7095,28.6726,28.6972,134552.7999
2014-05-02 10:25:00,46.72,46.74,46.65,46.7,112220.8506340478,28.6972,28.7095,28.6542,28.6849,112220.8506
2014-05-02 10:30:00,46.7,46.72,46.64,46.68,96285.489844013,28.6849,28.6972,28.648,28.6726,96285.4898
2014-05-02 10:35:00,46.68,46.7,46.64,46.64,78666.81629446751,28.6726,28.6849,28.648,28.648,78666.8163
2014-05-02 10:40:00,46.64,46.68,46.47,46.49,81472.3375603187,28.648,28.6726,28.5436,28.5559,81472.3376
2014-05-02 10:45:00,46.5,46.52,46.31,46.32,131747.27864437213,28.5621,28.5743,28.4453,28.4515,131747.2786
2014-05-02 10:50:00,46.31,46.38,46.26,46.34,93928.851980698,28.4453,28.4883,28.4146,28.4638,93928.852
2014-05-02 10:55:00,46.33,46.35,46.25,46.25,91796.6558186511,28.4576,28.4699,28.4085,28.4085,91796.6558
2014-05-02 11:00:00,46.25,46.36,46.21,46.35,84390.07967680394,28.4085,28.4761,28.3839,28.4699,84390.0797
2014-05-02 11:05:00,46.36,46.36,46.3,46.3,148804.8479407474,28.4761,28.4761,28.4392,28.4392,148804.8479
2014-05-02 11:10:00,46.29,46.3,46.21,46.23,43317.24834474245,28.4331,28.4392,28.3839,28.3962,43317.2483
2014-05-02 11:15:00,46.23,46.24,46.16,46.2,98081.02345415778,28.3962,28.4024,28.3532,28.3778,98081.0235
2014-05-02 11:20:00,46.19,46.2,46.09,46.11,67893.61463359892,28.3716,28.3778,28.3102,28.3225,67893.6146
2014-05-02 11:25:00,46.1,46.11,46.04,46.06,216249.57917181007,28.3164,28.3225,28.2795,28.2918,216249.5792
2014-05-02 11:30:00,46.06,46.07,46.02,46.04,135675.0084165638,28.2918,28.2979,28.2672,28.2795,135675.0084
2014-05-02 11:35:00,46.04,46.06,45.94,45.95,167096.84659409718,28.2795,28.2918,28.2181,28.2242,167096.8466
2014-05-02 11:40:00,45.95,45.98,45.85,45.86,337111.4353046796,28.2242,28.2426,28.1628,28.1689,337111.4353
2014-05-02 11:45:00,45.86,46.03,45.8,46.0,286050.94826618786,28.1689,28.2734,28.1321,28.2549,286050.9483
2014-05-02 11:50:00,46.01,46.19,45.99,46.17,56671.529570194136,28.2611,28.3716,28.2488,28.3594,56671.5296
2014-05-02 11:55:00,46.16,46.28,46.15,46.28,82594.54606665918,28.3532,28.4269,28.3471,28.4269,82594.5461
2014-05-02 12:00:00,46.27,46.29,46.24,46.26,41185.052182695545,28.4208,28.4331,28.4024,28.4146,41185.0522
2014-05-02 12:05:00,46.26,46.3,46.25,46.25,42868.36494220626,28.4146,28.4392,28.4085,28.4085,42868.3649
2014-05-02 12:10:00,46.25,46.3,46.24,46.27,32431.82583323981,28.4085,28.4392,28.4024,28.4208,32431.8258
2014-05-02 12:15:00,46.28,46.31,46.26,46.27,26484.12074963528,28.4269,28.4453,28.4146,28.4208,26484.1207
2014-05-02 12:20:00,46.27,46.31,46.27,46.28,22107.507574907417,28.4208,28.4453,28.4208,28.4269,22107.5076
2014-05-02 12:25:00,46.27,46.29,46.26,46.27,29401.86286612052,28.4208,28.4331,28.4146,28.4208,29401.8629
2014-05-02 12:30:00,46.27,46.31,46.26,46.3,31197.396476265287,28.4208,28.4453,28.4146,28.4392,31197.3965
2014-05-02 12:35:00,46.29,46.34,46.29,46.33,27157.445853439567,28.4331,28.4638,28.4331,28.4576,27157.4459
2014-05-02 12:40:00,46.34,46.38,46.32,46.36,37369.54326113792,28.4638,28.4883,28.4515,28.4761,37369.5433
2014-05-02 12:45:00,46.35,46.38,46.35,46.37,10660.98081023454,28.4699,28.4883,28.4699,28.4822,10660.9808
2014-05-02 12:50:00,46.37,46.37,46.33,46.34,18965.32375715408,28.4822,28.4822,28.4576,28.4638,18965.3238
2014-05-02 12:55:00,46.34,46.36,46.33,46.35,25137.470542026706,28.4638,28.4761,28.4576,28.4699,25137.4705
2014-05-02 13:00:00,46.35,46.36,46.33,46.35,23117.495230613848,28.4699,28.4761,28.4576,28.4699,23117.4952
2014-05-02 13:05:00,46.35,46.36,46.27,46.28,37032.880709235775,28.4699,28.4761,28.4208,28.4269,37032.8807
2014-05-02 13:10:00,46.27,46.31,46.25,46.3,62394.79295253057,28.4208,28.4453,28.4085,28.4392,62394.793
2014-05-02 13:15:00,46.3,46.36,46.28,46.36,108854.22511502636,28.4392,28.4761,28.4269,28.4761,108854.2251
2014-05-02 13:20:00,46.35,46.4,46.35,46.38,36022.89305352934,28.4699,28.5006,28.4699,28.4883,36022.8931
2014-05-02 13:25:00,46.38,46.4,46.33,46.34,109976.43362136684,28.4883,28.5006,28.4576,28.4638,109976.4336
2014-05-02 13:30:00,46.34,46.36,46.29,46.34,70699.13589945012,28.4638,28.4761,28.4331,28.4638,70699.1359
2014-05-02 13:35:00,46.34,46.35,46.29,46.3,46010.5487599596,28.4638,28.4699,28.4331,28.4392,46010.5488
2014-05-02 13:40:00,46.3,46.33,46.28,46.33,60599.25934238581,28.4392,28.4576,28.4269,28.4576,60599.2593
2014-05-02 13:45:00,46.33,46.34,46.27,46.34,66322.52272472225,28.4576,28.4638,28.4208,28.4638,66322.5227
2014-05-02 13:50:00,46.35,46.36,46.29,46.31,57569.29637526653,28.4699,28.4761,28.4331,28.4453,57569.2964
2014-05-02 13:55:00,46.31,46.32,46.27,46.28,81360.11670968466,28.4453,28.4515,28.4208,28.4269,81360.1167
2014-05-02 14:00:00,46.27,46.27,46.2,46.25,151049.26495342833,28.4208,28.4208,28.3778,28.4085,151049.265
2014-05-02 14:05:00,46.25,46.25,46.19,46.19,75749.07417798227,28.4085,28.4085,28.3716,28.3716,75749.0742
2014-05-02 14:10:00,46.18,46.24,46.17,46.21,48030.524071372456,28.3655,28.4024,28.3594,28.3839,48030.5241
2014-05-02 14:15:00,46.21,46.31,46.2,46.3,43317.24834474245,28.3839,28.4453,28.3778,28.4392,43317.2483
2014-05-02 14:20:00,46.3,46.33,46.25,46.28,73280.21546403322,28.4392,28.4576,28.4085,28.4269,73280.2155
2014-05-02 14:25:00,46.28,46.31,46.27,46.28,82257.88351475704,28.4269,28.4453,28.4208,28.4269,82257.8835
2014-05-02 14:30:00,46.28,46.31,46.26,46.27,48928.29087644485,28.4269,28.4453,28.4146,28.4208,48928.2909
2014-05-02 14:35:00,46.27,46.33,46.27,46.31,42980.58579284031,28.4208,28.4576,28.4208,28.4453,42980.5858
2014-05-02 14:40:00,46.31,46.32,46.28,46.32,16272.02334193693,28.4453,28.4515,28.4269,28.4515,16272.0233
2014-05-02 14:45:00,46.32,46.32,46.27,46.31,36583.99730669958,28.4515,28.4515,28.4208,28.4453,36583.9973
2014-05-02 14:50:00,46.31,46.33,46.29,46.3,30860.733924363147,28.4453,28.4576,28.4331,28.4392,30860.7339
2014-05-02 14:55:00,46.3,46.31,46.27,46.28,35012.90539782291,28.4392,28.4453,28.4208,28.4269,35012.9054
2014-05-02 15:00:00,46.29,46.35,46.28,46.35,200089.77668050723,28.4331,28.4699,28.4269,28.4699,200089.7767
2014-05-02 15:05:00,46.35,46.38,46.33,46.38,55324.87936258557,28.4699,28.4883,28.4576,28.4883,55324.8794
2014-05-02 15:10:00,46.37,46.39,46.33,46.34,36696.21815733363,28.4822,28.4945,28.4576,28.4638,36696.2182
2014-05-02 15:15:00,46.33,46.33,46.3,46.32,169453.48445741218,28.4576,28.4576,28.4392,28.4515,169453.4845
2014-05-02 15:20:00,46.31,46.33,46.26,46.27,122545.1688923802,28.4453,28.4576,28.4146,28.4208,122545.1689
2014-05-02 15:25:00,46.28,46.3,46.24,46.27,90001.12220850633,28.4269,28.4392,28.4024,28.4208,90001.1222
2014-05-02 15:30:00,46.26,46.27,46.21,46.22,93816.63113006396,28.4146,28.4208,28.3839,28.3901,93816.6311
2014-05-02 15:35:00,46.21,46.25,46.2,46.22,99652.11536303443,28.3839,28.4085,28.3778,28.3901,99652.1154
2014-05-02 15:40:00,46.21,46.27,46.21,46.27,104926.49534283468,28.3839,28.4208,28.3839,28.4208,104926.4953
2014-05-02 15:45:00,46.27,46.28,46.2,46.2,56671.529570194136,28.4208,28.4269,28.3778,28.3778,56671.5296
2014-05-02 15:50:00,46.21,46.28,46.21,46.25,116373.02210750755,28.3839,28.4269,28.3839,28.4085,116373.0221
2014-05-02 15:55:00,46.25,46.29,46.24,46.24,302996.2967119291,28.4085,28.4331,28.4024,28.4024,302996.2967
2014-05-05 09:30:00,45.88,45.95,45.66,45.74,73167.99461339916,28.1812,28.2242,28.0461,28.0952,73167.9946
2014-05-05 09:35:00,45.76,45.79,45.58,45.7,154191.4487711817,28.1075,28.1259,27.997,28.0707,154191.4488
2014-05-05 09:40:00,45.7,45.78,45.58,45.78,25698.574795196942,28.0707,28.1198,27.997,28.1198,25698.5748
2014-05-05 09:45:00,45.78,45.79,45.66,45.67,51060.48703849175,28.1198,28.1259,28.0461,28.0522,51060.487
2014-05-05 09:50:00,45.67,45.81,45.63,45.79,74402.4239703737,28.0522,28.1382,28.0277,28.1259,74402.424
2014-05-05 09:55:00,45.79,45.89,45.76,45.89,51509.37044102794,28.1259,28.1874,28.1075,28.1874,51509.3704
2014-05-05 10:00:00,45.87,45.96,45.83,45.86,35574.00965099315,28.1751,28.2304,28.1505,28.1689,35574.0097
2014-05-05 10:05:00,45.85,45.85,45.77,45.81,25249.69139266076,28.1628,28.1628,28.1137,28.1382,25249.6914
2014-05-05 10:10:00,45.81,45.88,45.78,45.88,23005.2743799798,28.1382,28.1812,28.1198,28.1812,23005.2744
2014-05-05 10:15:00,45.88,45.97,45.86,45.95,42307.26068903602,28.1812,28.2365,28.1689,28.2242,42307.2607
2014-05-05 10:20:00,45.96,46.0,45.89,45.94,27494.10840534171,28.2304,28.2549,28.1874,28.2181,27494.1084
2014-05-05 10:25:00,45.95,45.95,45.86,45.86,31197.396476265287,28.2242,28.2242,28.1689,28.1689,31197.3965
2014-05-05 10:30:00,45.86,45.95,45.84,45.92,44327.23600044888,28.1689,28.2242,28.1567,28.2058,44327.236
2014-05-05 10:35:00,45.92,46.03,45.89,46.03,30411.85052182696,28.2058,28.2734,28.1874,28.2734,30411.8505
2014-05-05 10:40:00,46.03,46.08,46.02,46.06,44776.119402985074,28.2734,28.3041,28.2672,28.2918,44776.1194
2014-05-05 10:45:00,46.07,46.08,45.99,46.0,23229.71608124789,28.2979,28.3041,28.2488,28.2549,23229.7161
2014-05-05 10:50:00,45.99,46.11,45.99,46.04,40960.61048142744,28.2488,28.3225,28.2488,28.2795,40960.6105
2014-05-05 10:55:00,46.04,46.04,45.98,45.98,31646.27987880148,28.2795,28.2795,28.2426,28.2426,31646.2799
2014-05-05 11:00:00,45.98,46.0,45.9,45.91,21658.624172371223,28.2426,28.2549,28.1935,28.1997,21658.6242
2014-05-05 11:05:00,45.9,45.99,45.89,45.97,25586.3539445629,28.1935,28.2488,28.1874,28.2365,25586.3539
2014-05-05 11:10:00,45.96,46.05,45.95,46.03,27606.32925597576,28.2304,28.2856,28.2242,28.2734,27606.3293
2014-05-05 11:15:00,46.03,46.03,45.96,45.99,17057.569296375266,28.2734,28.2734,28.2304,28.2488,17057.5693
2014-05-05 11:20:00,46.01,46.03,45.96,45.97,16833.12759510717,28.2611,28.2734,28.2304,28.2365,16833.1276
2014-05-05 11:25:00,45.97,46.03,45.96,46.02,38491.7517674784,28.2365,28.2734,28.2304,28.2672,38491.7518
2014-05-05 11:30:00,46.03,46.12,46.03,46.12,63292.55975760296,28.2734,28.3286,28.2734,28.3286,63292.5598
2014-05-05 11:35:00,46.12,46.13,46.06,46.1,31870.72158006957,28.3286,28.3348,28.2918,28.3164,31870.7216
2014-05-05 11:40:00,46.1,46.13,46.0,46.0,26147.458197733136,28.3164,28.3348,28.2549,28.2549,26147.4582
2014-05-05 11:45:00,46.01,46.03,45.95,45.98,16833.12759510717,28.2611,28.2734,28.2242,28.2426,16833.1276
2014-05-05 11:50:00,46.0,46.06,46.0,46.02,14700.93143306026,28.2549,28.2918,28.2549,28.2672,14700.9314
2014-05-05 11:55:00,46.03,46.05,46.0,46.03,17169.790147009313,28.2734,28.2856,28.2549,28.2734,17169.7901
2014-05-05 12:00:00,46.03,46.07,46.03,46.03,20199.753114128605,28.2734,28.2979,28.2734,28.2734,20199.7531
2014-05-05 12:05:00,46.03,46.05,45.96,45.96,15037.593984962405,28.2734,28.2856,28.2304,28.2304,15037.594
2014-05-05 12:10:00,45.96,46.03,45.95,46.01,15374.256536864548,28.2304,28.2734,28.2242,28.2611,15374.2565
2014-05-05 12:15:00,46.01,46.04,46.01,46.02,10548.759959600491,28.2611,28.2795,28.2611,28.2672,10548.76
2014-05-05 12:20:00,46.02,46.03,45.98,46.03,12232.072719111213,28.2672,28.2734,28.2426,28.2734,12232.0727
2014-05-05 12:25:00,46.03,46.05,46.02,46.03,9538.772303894062,28.2734,28.2856,28.2672,28.2734,9538.7723
2014-05-05 12:30:00,46.03,46.04,46.01,46.04,15374.256536864548,28.2734,28.2795,28.2611,28.2795,15374.2565
2014-05-05 12:35:00,46.04,46.07,46.03,46.05,8753.226349455728,28.2795,28.2979,28.2734,28.2856,8753.2263
2014-05-05 12:40:00,46.05,46.06,46.01,46.01,8528.784648187633,28.2856,28.2918,28.2611,28.2611,8528.7846
2014-05-05 12:45:00,46.01,46.02,45.99,45.99,15262.035686230502,28.2611,28.2672,28.2488,28.2488,15262.0357
2014-05-05 12:50:00,45.99,45.99,45.93,45.95,21546.403321737176,28.2488,28.2488,28.2119,28.2242,21546.4033
2014-05-05 12:55:00,45.95,45.95,45.89,45.9,24351.92458758837,28.2242,28.2242,28.1874,28.1935,24351.9246
2014-05-05 13:00:00,45.91,45.94,45.9,45.92,11670.96846594097,28.1997,28.2181,28.1935,28.2058,11670.9685
2014-05-05 13:05:00,45.92,45.95,45.91,45.92,18853.10290652003,28.2058,28.2242,28.1997,28.2058,18853.1029
2014-05-05 13:10:00,45.92,45.93,45.87,45.89,26371.89989900124,28.2058,28.2119,28.1751,28.1874,26371.8999
2014-05-05 13:15:00,45.89,45.93,45.87,45.9,48816.07002581079,28.1874,28.2119,28.1751,28.1935,48816.07
2014-05-05 13:20:00,45.9,45.9,45.85,45.86,17955.336101447647,28.1935,28.1935,28.1628,28.1689,17955.3361
2014-05-05 13:25:00,45.87,45.89,45.86,45.86,8753.226349455728,28.1751,28.1874,28.1689,28.1689,8753.2263
2014-05-05 13:30:00,45.86,45.91,45.86,45.9,17955.336101447647,28.1689,28.1997,28.1689,28.1935,17955.3361
2014-05-05 13:35:00,45.9,45.9,45.85,45.86,13354.281225451688,28.1935,28.1935,28.1628,28.1689,13354.2812
2014-05-05 13:40:00,45.86,45.89,45.86,45.89,13466.502076085735,28.1689,28.1874,28.1689,28.1874,13466.5021
2014-05-05 13:45:00,45.88,45.92,45.87,45.92,9650.99315452811,28.1812,28.2058,28.1751,28.2058,9650.9932
2014-05-05 13:50:00,45.92,45.96,45.91,45.96,46010.5487599596,28.2058,28.2304,28.1997,28.2304,46010.5488
2014-05-05 13:55:00,45.96,45.96,45.9,45.93,22444.17012680956,28.2304,28.2304,28.1935,28.2119,22444.1701
2014-05-05 14:00:00,45.94,45.99,45.94,45.95,29289.642015486475,28.2181,28.2488,28.2181,28.2242,29289.642
2014-05-05 14:05:00,45.96,45.97,45.93,45.97,17057.569296375266,28.2304,28.2365,28.2119,28.2365,17057.5693
2014-05-05 14:10:00,45.97,45.98,45.93,45.94,16159.802491302884,28.2365,28.2426,28.2119,28.2181,16159.8025
2014-05-05 14:15:00,45.95,45.95,45.89,45.92,33666.25519021434,28.2242,28.2242,28.1874,28.2058,33666.2552
2014-05-05 14:20:00,45.92,45.95,45.89,45.93,19189.76545842217,28.2058,28.2242,28.1874,28.2119,19189.7655
2014-05-05 14:25:00,45.94,45.95,45.94,45.94,8977.668050723823,28.2181,28.2242,28.2181,28.2181,8977.6681
2014-05-05 14:30:00,45.94,45.95,45.91,45.93,16720.906744473123,28.2181,28.2242,28.1997,28.2119,16720.9067
2014-05-05 14:35:00,45.94,45.96,45.92,45.93,22107.507574907417,28.2181,28.2304,28.2058,28.2119,22107.5076
2014-05-05 14:40:00,45.94,45.99,45.94,45.99,26933.00415217147,28.2181,28.2488,28.2181,28.2488,26933.0042
2014-05-05 14:45:00,45.99,46.04,45.97,46.04,37706.20581304006,28.2488,28.2795,28.2365,28.2795,37706.2058
2014-05-05 14:50:00,46.03,46.04,45.97,46.03,32207.38413197172,28.2734,28.2795,28.2365,28.2734,32207.3841
2014-05-05 14:55:00,46.03,46.03,45.98,46.01,53753.787453708894,28.2734,28.2734,28.2426,28.2611,53753.7875
2014-05-05 15:00:00,46.01,46.01,45.97,45.97,37369.54326113792,28.2611,28.2611,28.2365,28.2365,37369.5433
2014-05-05 15:05:00,45.97,46.03,45.97,46.03,41072.8313320615,28.2365,28.2734,28.2365,28.2734,41072.8313
2014-05-05 15:10:00,46.03,46.06,46.0,46.01,38155.08921557625,28.2734,28.2918,28.2549,28.2611,38155.0892
2014-05-05 15:15:00,46.01,46.01,45.97,45.99,43990.57344854674,28.2611,28.2611,28.2365,28.2488,43990.5734
2014-05-05 15:20:00,45.99,46.01,45.98,45.98,19638.648860958365,28.2488,28.2611,28.2426,28.2426,19638.6489
2014-05-05 15:25:00,45.99,45.99,45.92,45.94,53529.3457524408,28.2488,28.2488,28.2058,28.2181,53529.3458
2014-05-05 15:30:00,45.94,45.97,45.94,45.96,48367.1866232746,28.2181,28.2365,28.2181,28.2304,48367.1866
2014-05-05 15:35:00,45.97,45.98,45.93,45.94,55212.65851195152,28.2365,28.2426,28.2119,28.2181,55212.6585
2014-05-05 15:40:00,45.94,45.94,45.87,45.88,114016.38424419257,28.2181,28.2181,28.1751,28.1812,114016.3842
2014-05-05 15:45:00,45.89,45.94,45.88,45.88,88654.47200089776,28.1874,28.2181,28.1812,28.1812,88654.472
2014-05-05 15:50:00,45.89,45.93,45.88,45.93,115699.69700370327,28.1874,28.2119,28.1812,28.2119,115699.697
2014-05-05 15:55:00,45.93,45.94,45.88,45.92,278195.4887218045,28.2119,28.2181,28.1812,28.2058,278195.4887
2014-05-06 09:30:00,45.76,45.78,45.34,45.37,210975.19919200987,28.1075,28.1198,27.8495,27.868,210975.1992
2014-05-06 09:35:00,45.38,45.4,45.21,45.31,137919.42542924476,27.8741,27.8864,27.7697,27.8311,137919.4254
2014-05-06 09:40:00,45.3,45.37,45.25,45.31,188531.0290652003,27.825,27.868,27.7943,27.8311,188531.0291
2014-05-06 09:45:00,45.34,45.45,45.31,45.4,90450.00561104252,27.8495,27.9171,27.8311,27.8864,90450.0056
2014-05-06 09:50:00,45.41,45.43,45.27,45.3,147009.31433060262,27.8925,27.9048,27.8065,27.825,147009.3143
2014-05-06 09:55:00,45.29,45.33,45.27,45.3,90674.44731231064,27.8188,27.8434,27.8065,27.825,90674.4473
2014-05-06 10:00:00,45.31,45.31,45.22,45.25,101110.98642127706,27.8311,27.8311,27.7758,27.7943,101110.9864
2014-05-06 10:05:00,45.24,45.28,45.2,45.21,94153.2936819661,27.7881,27.8127,27.7635,27.7697,94153.2937
2014-05-06 10:10:00,45.21,45.25,45.2,45.22,94489.95623386824,27.7697,27.7943,27.7635,27.7758,94489.9562
2014-05-06 10:15:00,45.22,45.27,45.22,45.26,61833.68869936034,27.7758,27.8065,27.7758,27.8004,61833.6887
2014-05-06 10:20:00,45.26,45.3,45.25,45.29,101223.20727191112,27.8004,27.825,27.7943,27.8188,101223.2073
2014-05-06 10:25:00,45.3,45.35,45.29,45.32,37818.42666367411,27.825,27.8557,27.8188,27.8373,37818.4267
2014-05-06 10:30:00,45.33,45.51,45.33,45.46,81135.67500841655,27.8434,27.954,27.8434,27.9232,81135.675
2014-05-06 10:35:00,45.46,45.46,45.31,45.32,50387.161934687465,27.9232,27.9232,27.8311,27.8373,50387.1619
2014-05-06 10:40:00,45.32,45.33,45.27,45.27,69015.8231399394,27.8373,27.8434,27.8065,27.8065,69015.8231
2014-05-06 10:45:00,45.27,45.29,45.24,45.26,29626.30456738862,27.8065,27.8188,27.7881,27.8004,29626.3046
2014-05-06 10:50:00,45.26,45.26,45.14,45.14,62843.67635506677,27.8004,27.8004,27.7267,27.7267,62843.6764
2014-05-06 10:55:00,45.15,45.16,45.03,45.03,41970.59813713388,27.7328,27.739,27.6591,27.6591,41970.5981
2014-05-06 11:00:00,45.03,45.1,45.0,45.1,61272.5844461901,27.6591,27.7021,27.6407,27.7021,61272.5844
2014-05-06 11:05:00,45.11,45.13,45.09,45.12,34451.80114465267,27.7083,27.7205,27.696,27.7144,34451.8011
2014-05-06 11:10:00,45.12,45.16,45.11,45.15,31309.617326899337,27.7144,27.739,27.7083,27.7328,31309.6173
2014-05-06 11:15:00,45.16,45.19,45.13,45.15,48816.07002581079,27.739,27.7574,27.7205,27.7328,48816.07
2014-05-06 11:20:00,45.15,45.2,45.15,45.17,30411.85052182696,27.7328,27.7635,27.7328,27.7451,30411.8505
2014-05-06 11:25:00,45.18,45.18,45.09,45.13,69352.48569184155,27.7513,27.7513,27.696,27.7205,69352.4857
2014-05-06 11:30:00,45.13,45.14,45.11,45.13,47581.64066883627,27.7205,27.7267,27.7083,27.7205,47581.6407
2014-05-06 11:35:00,45.13,45.15,45.1,45.13,48816.07002581079,27.7205,27.7328,27.7021,27.7205,48816.07
2014-05-06 11:40:00,45.13,45.14,45.11,45.12,35237.34709909101,27.7205,27.7267,27.7083,27.7144,35237.3471
2014-05-06 11:45:00,45.12,45.15,45.09,45.09,65200.31421838177,27.7144,27.7328,27.696,27.696,65200.3142
2014-05-06 11:50:00,45.09,45.1,45.07,45.08,47918.30322073841,27.696,27.7021,27.6837,27.6898,47918.3032
2014-05-06 11:55:00,45.08,45.13,45.07,45.1,29401.86286612052,27.6898,27.7205,27.6837,27.7021,29401.8629
2014-05-06 12:00:00,45.11,45.16,45.11,45.14,29850.74626865672,27.7083,27.739,27.7083,27.7267,29850.7463
2014-05-06 12:05:00,45.13,45.15,45.09,45.1,38491.7517674784,27.7205,27.7328,27.696,27.7021,38491.7518
2014-05-06 12:10:00,45.1,45.1,45.07,45.07,34788.46369655482,27.7021,27.7021,27.6837,27.6837,34788.4637
2014-05-06 12:15:00,45.07,45.08,45.01,45.03,49489.39512961508,27.6837,27.6898,27.6468,27.6591,49489.3951
2014-05-06 12:20:00,45.03,45.03,44.96,44.96,71596.9027045225,27.6591,27.6591,27.6161,27.6161,71596.9027
2014-05-06 12:25:00,44.96,44.96,44.92,44.95,63068.11805633486,27.6161,27.6161,27.5916,27.61,63068.1181
2014-05-06 12:30:00,44.95,44.96,44.88,44.89,193580.96734373245,27.61,27.6161,27.567,27.5731,193580.9673
2014-05-06 12:35:00,44.89,44.95,44.88,44.92,72606.89036022892,27.5731,27.61,27.567,27.5916,72606.8904
2014-05-06 12:40:00,44.92,44.92,44.89,44.9,57793.73807653462,27.5916,27.5916,27.5731,27.5793,57793.7381
2014-05-06 12:45:00,44.9,44.91,44.87,44.89,53978.229154976994,27.5793,27.5854,27.5608,27.5731,53978.2292
2014-05-06 12:50:00,44.88,44.89,44.87,44.88,66322.52272472225,27.567,27.5731,27.5608,27.567,66322.5227
2014-05-06 12:55:00,44.88,44.88,44.82,44.84,69015.8231399394,27.567,27.567,27.5301,27.5424,69015.8231
2014-05-06 13:00:00,44.85,44.89,44.82,44.88,71709.12355515655,27.5486,27.5731,27.5301,27.567,71709.1236
2014-05-06 13:05:00,44.88,44.89,44.8,44.82,75187.96992481203,27.567,27.5731,27.5178,27.5301,75187.9699
2014-05-06 13:10:00,44.82,44.83,44.79,44.8,86073.39243631467,27.5301,27.5363,27.5117,27.5178,86073.3924
2014-05-06 13:15:00,44.8,44.8,44.78,44.8,50050.49938278532,27.5178,27.5178,27.5056,27.5178,50050.4994
2014-05-06 13:20:00,44.8,44.8,44.77,44.78,57232.63382336438,27.5178,27.5178,27.4994,27.5056,57232.6338
2014-05-06 13:25:00,44.78,44.78,44.71,44.71,97744.36090225563,27.5056,27.5056,27.4626,27.4626,97744.3609
2014-05-06 13:30:00,44.72,44.72,44.68,44.69,115699.69700370327,27.4687,27.4687,27.4441,27.4503,115699.697
2014-05-06 13:35:00,44.69,44.74,44.68,44.7,63965.88486140725,27.4503,27.481,27.4441,27.4564,63965.8849
2014-05-06 13:40:00,44.7,44.72,44.61,44.61,70923.57760071821,27.4564,27.4687,27.4011,27.4011,70923.5776
2014-05-06 13:45:00,44.6,44.62,44.58,44.62,80574.57075524631,27.395,27.4073,27.3827,27.4073,80574.5708
2014-05-06 13:50:00,44.62,44.65,44.61,44.65,69689.14824374368,27.4073,27.4257,27.4011,27.4257,69689.1482
2014-05-06 13:55:00,44.65,44.72,44.64,44.71,77769.04948939513,27.4257,27.4687,27.4196,27.4626,77769.0495
2014-05-06 14:00:00,44.7,44.7,44.64,44.65,41858.37728649983,27.4564,27.4564,27.4196,27.4257,41858.3773
2014-05-06 14:05:00,44.64,44.66,44.59,44.65,124340.70250252496,27.4196,27.4319,27.3889,27.4257,124340.7025
2014-05-06 14:10:00,44.65,44.72,44.64,44.71,40062.84367635506,27.4257,27.4687,27.4196,27.4626,40062.8437
2014-05-06 14:15:00,44.71,44.78,44.7,44.76,77320.16608685894,27.4626,27.5056,27.4564,27.4933,77320.1661
2014-05-06 14:20:00,44.77,44.8,44.71,44.73,152508.13601167095,27.4994,27.5178,27.4626,27.4749,152508.136
2014-05-06 14:25:00,44.74,44.81,44.74,44.8,75075.74907417798,27.481,27.524,27.481,27.5178,75075.7491
2014-05-06 14:30:00,44.8,44.83,44.76,44.82,54763.77510941533,27.5178,27.5363,27.4933,27.5301,54763.7751
2014-05-06 14:35:00,44.82,44.84,44.8,44.82,66322.52272472225,27.5301,27.5424,27.5178,27.5301,66322.5227
2014-05-06 14:40:00,44.82,44.91,44.82,44.9,49377.17427898103,27.5301,27.5854,27.5301,27.5793,49377.1743
2014-05-06 14:45:00,44.9,44.9,44.82,44.83,38828.414319380536,27.5793,27.5793,27.5301,27.5363,38828.4143
2014-05-06 14:50:00,44.83,44.87,44.81,44.87,62619.234653798674,27.5363,27.5608,27.524,27.5608,62619.2347
2014-05-06 14:55:00,44.88,44.88,44.79,44.81,87307.82179328919,27.567,27.567,27.5117,27.524,87307.8218
2014-05-06 15:00:00,44.8,44.81,44.72,44.73,125575.13185949948,27.5178,27.524,27.4687,27.4749,125575.1319
2014-05-06 15:05:00,44.74,44.82,44.74,44.8,72158.00695769273,27.481,27.5301,27.481,27.5178,72158.007
2014-05-06 15:10:00,44.8,44.81,44.75,44.78,301761.86735495453,27.5178,27.524,27.4871,27.5056,301761.8674
2014-05-06 15:15:00,44.78,44.79,44.7,44.7,86634.4966894849,27.5056,27.5117,27.4564,27.4564,86634.4967
2014-05-06 15:20:00,44.7,44.72,44.6,44.66,407586.1295028616,27.4564,27.4687,27.395,27.4319,407586.1295
2014-05-06 15:25:00,44.66,44.67,44.61,44.64,113230.83828975425,27.4319,27.438,27.4011,27.4196,113230.8383
2014-05-06 15:30:00,44.64,44.64,44.59,44.64,104702.0536415666,27.4196,27.4196,27.3889,27.4196,104702.0536
2014-05-06 15:35:00,44.64,44.72,44.63,44.7,100100.99876557064,27.4196,27.4687,27.4134,27.4564,100100.9988
2014-05-06 15:40:00,44.69,44.7,44.61,44.65,142071.5969027045,27.4503,27.4564,27.4011,27.4257,142071.5969
2014-05-06 15:45:00,44.64,44.65,44.62,44.64,146448.2100774324,27.4196,27.4257,27.4073,27.4196,146448.2101
2014-05-06 15:50:00,44.63,44.64,44.56,44.56,250252.4969139266,27.4134,27.4196,27.3704,27.3704,250252.4969
2014-05-06 15:55:00,44.56,44.56,44.47,44.52,573897.4301425205,27.3704,27.3704,27.3152,27.3459,573897.4301
2014-05-07 09:30:00,44.42,44.82,44.42,44.79,293120.86185613286,27.475,27.7225,27.475,27.7039,293120.8619
2014-05-07 09:35:00,44.78,44.81,44.65,44.68,270676.6917293233,27.6977,27.7163,27.6173,27.6359,270676.6917
2014-05-07 09:40:00,44.71,44.8,44.59,44.8,103355.40343395802,27.6544,27.7101,27.5802,27.7101,103355.4034
2014-05-07 09:45:00,44.78,44.93,44.76,44.92,102906.52003142184,27.6977,27.7905,27.6853,27.7843,102906.52
2014-05-07 09:50:00,44.93,44.99,44.68,44.68,151722.59005723262,27.7905,27.8276,27.6359,27.6359,151722.5901
2014-05-07 09:55:00,44.69,44.74,44.66,44.7,57344.85467399842,27.6421,27.673,27.6235,27.6482,57344.8547
2014-05-07 10:00:00,44.68,44.82,44.67,44.8,127707.3280215464,27.6359,27.7225,27.6297,27.7101,127707.328
2014-05-07 10:05:00,44.81,44.81,44.54,44.55,213219.61620469083,27.7163,27.7163,27.5493,27.5555,213219.6162
2014-05-07 10:10:00,44.55,44.56,44.4,44.43,102569.85747951968,27.5555,27.5616,27.4627,27.4812,102569.8575
2014-05-07 10:15:00,44.42,44.47,44.35,44.36,189653.2375715408,27.475,27.506,27.4318,27.4379,189653.2376
2014-05-07 10:20:00,44.35,44.37,44.25,44.28,139602.73818875547,27.4318,27.4441,27.3699,27.3885,139602.7382
2014-05-07 10:25:00,44.27,44.35,44.23,44.35,110874.20042643925,27.3823,27.4318,27.3575,27.4318,110874.2004
2014-05-07 10:30:00,44.34,44.47,44.34,44.47,106609.8081023454,27.4256,27.506,27.4256,27.506,106609.8081
2014-05-07 10:35:00,44.47,44.63,44.47,44.59,118841.88082145662,27.506,27.6049,27.506,27.5802,118841.8808
2014-05-07 10:40:00,44.59,44.59,44.44,44.47,40623.9479295253,27.5802,27.5802,27.4874,27.506,40623.9479
2014-05-07 10:45:00,44.47,44.55,44.46,44.53,72494.66950959488,27.506,27.5555,27.4998,27.5431,72494.6695
2014-05-07 10:50:00,44.52,44.57,44.47,44.51,37593.984962406015,27.5369,27.5678,27.506,27.5307,37593.985
2014-05-07 10:55:00,44.51,44.56,44.49,44.49,51621.59129166199,27.5307,27.5616,27.5183,27.5183,51621.5913
2014-05-07 11:00:00,44.5,44.53,44.43,44.46,35125.12624845696,27.5245,27.5431,27.4812,27.4998,35125.1262
2014-05-07 11:05:00,44.45,44.47,44.4,44.47,60711.48019301986,27.4936,27.506,27.4627,27.506,60711.4802
2014-05-07 11:10:00,44.47,44.52,44.43,44.51,59140.38828414319,27.506,27.5369,27.4812,27.5307,59140.3883
2014-05-07 11:15:00,44.5,44.5,44.35,44.35,52182.69554483223,27.5245,27.5245,27.4318,27.4318,52182.6955
2014-05-07 11:20:00,44.34,44.34,44.23,44.26,112894.17573785209,27.4256,27.4256,27.3575,27.3761,112894.1757
2014-05-07 11:25:00,44.25,44.33,44.24,44.31,137246.10032544046,27.3699,27.4194,27.3637,27.407,137246.1003
2014-05-07 11:30:00,44.32,44.47,44.31,44.43,186174.3912018853,27.4132,27.506,27.407,27.4812,186174.3912
2014-05-07 11:35:00,44.43,44.5,44.41,44.48,69015.8231399394,27.4812,27.5245,27.4689,27.5122,69015.8231
2014-05-07 11:40:00,44.47,44.66,44.47,44.66,119515.2059252609,27.506,27.6235,27.506,27.6235,119515.2059
2014-05-07 11:45:00,44.66,44.69,44.58,44.58,60711.48019301986,27.6235,27.6421,27.574,27.574,60711.4802
2014-05-07 11:50:00,44.58,44.62,44.56,44.61,41185.052182695545,27.574,27.5988,27.5616,27.5926,41185.0522
2014-05-07 11:55:00,44.62,44.64,44.58,44.59,63292.55975760296,27.5988,27.6111,27.574,27.5802,63292.5598
2014-05-07 12:00:00,44.59,44.61,44.55,44.56,43205.027494108406,27.5802,27.5926,27.5555,27.5616,43205.0275
2014-05-07 12:05:00,44.56,44.64,44.56,44.61,37032.880709235775,27.5616,27.6111,27.5616,27.5926,37032.8807
2014-05-07 12:10:00,44.61,44.61,44.56,44.56,32319.604982605768,27.5926,27.5926,27.5616,27.5616,32319.605
2014-05-07 12:15:00,44.56,44.6,44.56,44.6,74065.76141847155,27.5616,27.5864,27.5616,27.5864,74065.7614
2014-05-07 12:20:00,44.61,44.63,44.57,44.58,28167.433509146,27.5926,27.6049,27.5678,27.574,28167.4335
2014-05-07 12:25:00,44.58,44.59,44.55,44.55,45673.886208057454,27.574,27.5802,27.5555,27.5555,45673.8862
2014-05-07 12:30:00,44.56,44.58,44.51,44.51,37369.54326113792,27.5616,27.574,27.5307,27.5307,37369.5433
2014-05-07 12:35:00,44.51,44.52,44.47,44.5,37257.32241050387,27.5307,27.5369,27.506,27.5245,37257.3224
2014-05-07 12:40:00,44.5,44.5,44.44,44.45,24464.145438222426,27.5245,27.5245,27.4874,27.4936,24464.1454
2014-05-07 12:45:00,44.45,44.46,44.43,44.46,30075.18796992481,27.4936,27.4998,27.4812,27.4998,30075.188
2014-05-07 12:50:00,44.46,44.55,44.46,44.49,42980.58579284031,27.4998,27.5555,27.4998,27.5183,42980.5858
2014-05-07 12:55:00,44.5,44.53,44.46,44.52,45561.66535742341,27.5245,27.5431,27.4998,27.5369,45561.6654
2014-05-07 13:00:00,44.52,44.58,44.5,44.55,46683.87386376388,27.5369,27.574,27.5245,27.5555,46683.8739
2014-05-07 13:05:00,44.55,44.55,44.43,44.46,48591.6283245427,27.5555,27.5555,27.4812,27.4998,48591.6283
2014-05-07 13:10:00,44.46,44.52,44.44,44.5,95387.72303894065,27.4998,27.5369,27.4874,27.5245,95387.723
2014-05-07 13:15:00,44.5,44.56,44.48,44.53,40736.16878015935,27.5245,27.5616,27.5122,27.5431,40736.1688
2014-05-07 13:20:00,44.52,44.55,44.51,44.54,32095.16328133767,27.5369,27.5555,27.5307,27.5493,32095.1633
2014-05-07 13:25:00,44.54,44.54,44.45,44.47,39501.73942318482,27.5493,27.5493,27.4936,27.506,39501.7394
2014-05-07 13:30:00,44.47,44.47,44.42,44.47,41521.714734597685,27.506,27.506,27.475,27.506,41521.7147
2014-05-07 13:35:00,44.47,44.53,44.43,44.43,41746.156435865785,27.506,27.5431,27.4812,27.4812,41746.1564
2014-05-07 13:40:00,44.43,44.44,44.38,44.4,36247.33475479744,27.4812,27.4874,27.4503,27.4627,36247.3348
2014-05-07 13:45:00,44.39,44.39,44.31,44.31,39838.40197508697,27.4565,27.4565,27.407,27.407,39838.402
2014-05-07 13:50:00,44.31,44.37,44.31,44.37,56895.97127146224,27.407,27.4441,27.407,27.4441,56895.9713
2014-05-07 13:55:00,44.37,44.38,44.28,44.31,81360.11670968466,27.4441,27.4503,27.3885,27.407,81360.1167
2014-05-07 14:00:00,44.3,44.37,44.27,44.35,59477.05083604533,27.4008,27.4441,27.3823,27.4318,59477.0508
2014-05-07 14:05:00,44.35,44.44,44.35,44.43,45561.66535742341,27.4318,27.4874,27.4318,27.4812,45561.6654
2014-05-07 14:10:00,44.43,44.43,44.41,44.43,32095.16328133767,27.4812,27.4812,27.4689,27.4812,32095.1633
2014-05-07 14:15:00,44.44,44.52,44.43,44.49,30187.40882055886,27.4874,27.5369,27.4812,27.5183,30187.4088
2014-05-07 14:20:00,44.49,44.52,44.48,44.49,24576.36628885647,27.5183,27.5369,27.5122,27.5183,24576.3663
2014-05-07 14:25:00,44.48,44.58,44.47,44.57,58579.28403097295,27.5122,27.574,27.506,27.5678,58579.284
2014-05-07 14:30:00,44.57,44.6,44.5,44.51,60487.038491751766,27.5678,27.5864,27.5245,27.5307,60487.0385
2014-05-07 14:35:00,44.5,44.58,44.5,44.54,37257.32241050387,27.5245,27.574,27.5245,27.5493,37257.3224
2014-05-07 14:40:00,44.54,44.56,44.52,44.56,54875.995960049375,27.5493,27.5616,27.5369,27.5616,54875.996
2014-05-07 14:45:00,44.56,44.56,44.49,44.49,32768.48838514196,27.5616,27.5616,27.5183,27.5183,32768.4884
2014-05-07 14:50:00,44.48,44.49,44.42,44.42,39165.07687128268,27.5122,27.5183,27.475,27.475,39165.0769
2014-05-07 14:55:00,44.43,44.5,44.43,44.49,30972.9547749972,27.4812,27.5245,27.4812,27.5183,30972.9548
2014-05-07 15:00:00,44.5,44.5,44.39,44.42,48254.96577264056,27.5245,27.5245,27.4565,27.475,48254.9658
2014-05-07 15:05:00,44.41,44.47,44.41,44.47,35237.34709909101,27.4689,27.506,27.4689,27.506,35237.3471
2014-05-07 15:10:00,44.47,44.47,44.43,44.45,45673.886208057454,27.506,27.506,27.4812,27.4936,45673.8862
2014-05-07 15:15:00,44.45,44.46,44.43,44.44,43092.80664347435,27.4936,27.4998,27.4812,27.4874,43092.8066
2014-05-07 15:20:00,44.44,44.47,44.39,44.47,72270.22780832679,27.4874,27.506,27.4565,27.506,72270.2278
2014-05-07 15:25:00,44.47,44.49,44.44,44.47,70474.69419818201,27.506,27.5183,27.4874,27.506,70474.6942
2014-05-07 15:30:00,44.46,44.56,44.46,44.56,51733.81214229604,27.4998,27.5616,27.4998,27.5616,51733.8121
2014-05-07 15:35:00,44.56,44.56,44.47,44.53,116597.46380877566,27.5616,27.5616,27.506,27.5431,116597.4638
2014-05-07 15:40:00,44.54,44.65,44.53,44.63,130288.4075861295,27.5493,27.6173,27.5431,27.6049,130288.4076
2014-05-07 15:45:00,44.64,44.64,44.57,44.6,180226.6861182808,27.6111,27.6111,27.5678,27.5864,180226.6861
2014-05-07 15:50:00,44.6,44.63,44.57,44.57,152395.91516103692,27.5864,27.6049,27.5678,27.5678,152395.9152
2014-05-07 15:55:00,44.57,44.67,44.57,44.65,330602.6259679048,27.5678,27.6297,27.5678,27.6173,330602.626
2014-05-08 09:30:00,44.63,45.1,44.62,45.03,118954.10167209066,27.6049,27.8956,27.5988,27.8524,118954.1017
2014-05-08 09:35:00,45.03,45.07,44.94,44.96,71484.68185388845,27.8524,27.8771,27.7967,27.8091,71484.6819
2014-05-08 09:40:00,44.96,45.11,44.85,45.1,68118.05633486701,27.8091,27.9018,27.741,27.8956,68118.0563
2014-05-08 09:45:00,45.08,45.1,45.01,45.07,57232.63382336438,27.8833,27.8956,27.84,27.8771,57232.6338
2014-05-08 09:50:00,45.08,45.13,44.99,45.0,72494.66950959488,27.8833,27.9142,27.8276,27.8338,72494.6695
2014-05-08 09:55:00,45.01,45.17,44.98,45.17,74739.08652227583,27.84,27.9389,27.8214,27.9389,74739.0865
2014-05-08 10:00:00,45.17,45.2,45.13,45.18,54651.55425878128,27.9389,27.9575,27.9142,27.9451,54651.5543
2014-05-08 10:05:00,45.18,45.24,45.18,45.19,63853.6640107732,27.9451,27.9822,27.9451,27.9513,63853.664
2014-05-08 10:10:00,45.19,45.25,45.18,45.23,42531.70239030412,27.9513,27.9884,27.9451,27.9761,42531.7024
2014-05-08 10:15:00,45.23,45.31,45.23,45.25,42756.14409157221,27.9761,28.0255,27.9761,27.9884,42756.1441
2014-05-08 10:20:00,45.25,45.3,45.22,45.29,59252.60913477724,27.9884,28.0194,27.9699,28.0132,59252.6091
2014-05-08 10:25:00,45.29,45.31,45.18,45.19,47918.30322073841,28.0132,28.0255,27.9451,27.9513,47918.3032
2014-05-08 10:30:00,45.19,45.2,45.11,45.11,41858.37728649983,27.9513,27.9575,27.9018,27.9018,41858.3773
2014-05-08 10:35:00,45.11,45.19,45.06,45.13,52407.13724610032,27.9018,27.9513,27.8709,27.9142,52407.1372
2014-05-08 10:40:00,45.13,45.2,45.05,45.07,40062.84367635506,27.9142,27.9575,27.8647,27.8771,40062.8437
2014-05-08 10:45:00,45.08,45.17,45.05,45.17,33666.25519021434,27.8833,27.9389,27.8647,27.9389,33666.2552
2014-05-08 10:50:00,45.18,45.25,45.17,45.23,96622.15239591515,27.9451,27.9884,27.9389,27.9761,96622.1524
2014-05-08 10:55:00,45.24,45.25,45.13,45.13,66995.84782852653,27.9822,27.9884,27.9142,27.9142,66995.8478
2014-05-08 11:00:00,45.14,45.19,45.13,45.15,54539.33340814723,27.9204,27.9513,27.9142,27.9266,54539.3334
2014-05-08 11:05:00,45.15,45.21,45.13,45.21,60262.59679048367,27.9266,27.9637,27.9142,27.9637,60262.5968
2014-05-08 11:10:00,45.21,45.25,45.13,45.16,37257.32241050387,27.9637,27.9884,27.9142,27.9328,37257.3224
2014-05-08 11:15:00,45.17,45.21,45.15,45.19,44439.45685108293,27.9389,27.9637,27.9266,27.9513,44439.4569
2014-05-08 11:20:00,45.19,45.23,45.17,45.18,28055.21265851195,27.9513,27.9761,27.9389,27.9451,28055.2127
2014-05-08 11:25:00,45.18,45.25,45.18,45.21,56110.4253170239,27.9451,27.9884,27.9451,27.9637,56110.4253
2014-05-08 11:30:00,45.21,45.3,45.21,45.3,46571.65301312984,27.9637,28.0194,27.9637,28.0194,46571.653
2014-05-08 11:35:00,45.3,45.32,45.26,45.26,57457.07552463248,28.0194,28.0317,27.9946,27.9946,57457.0755
2014-05-08 11:40:00,45.26,45.37,45.26,45.36,134552.79991022332,27.9946,28.0627,27.9946,28.0565,134552.7999
2014-05-08 11:45:00,45.36,45.38,45.34,45.38,76759.0618336887,28.0565,28.0688,28.0441,28.0688,76759.0618
2014-05-08 11:50:00,45.38,45.47,45.37,45.46,85848.95073504657,28.0688,28.1245,28.0627,28.1183,85848.9507
2014-05-08 11:55:00,45.46,45.48,45.42,45.43,123891.81909998876,28.1183,28.1307,28.0936,28.0998,123891.8191
2014-05-08 12:00:00,45.43,45.47,45.42,45.46,80125.68735271013,28.0998,28.1245,28.0936,28.1183,80125.6874
2014-05-08 12:05:00,45.46,45.52,45.46,45.52,61721.46784872629,28.1183,28.1554,28.1183,28.1554,61721.4678
2014-05-08 12:10:00,45.52,45.56,45.48,45.55,84277.8588261699,28.1554,28.1802,28.1307,28.174,84277.8588
2014-05-08 12:15:00,45.54,45.67,45.54,45.61,116597.46380877566,28.1678,28.2482,28.1678,28.2111,116597.4638
2014-05-08 12:20:00,45.62,45.62,45.54,45.6,51846.032992930086,28.2173,28.2173,28.1678,28.2049,51846.033
2014-05-08 12:25:00,45.59,45.66,45.59,45.62,100886.54472000895,28.1987,28.242,28.1987,28.2173,100886.5447
2014-05-08 12:30:00,45.61,45.71,45.61,45.71,101896.5323757154,28.2111,28.273,28.2111,28.273,101896.5324
2014-05-08 12:35:00,45.71,45.75,45.7,45.71,159802.49130288407,28.273,28.2977,28.2668,28.273,159802.4913
2014-05-08 12:40:00,45.72,45.8,45.71,45.78,86410.05498821681,28.2791,28.3286,28.273,28.3162,86410.055
2014-05-08 12:45:00,45.78,45.86,45.78,45.84,93255.52687689372,28.3162,28.3657,28.3162,28.3534,93255.5269
2014-05-08 12:50:00,45.85,45.89,45.8,45.86,133767.25395578498,28.3595,28.3843,28.3286,28.3657,133767.254
2014-05-08 12:55:00,45.85,45.85,45.78,45.83,133991.69565705306,28.3595,28.3595,28.3162,28.3472,133991.6957
2014-05-08 13:00:00,45.81,45.88,45.75,45.86,170239.03041185052,28.3348,28.3781,28.2977,28.3657,170239.0304
2014-05-08 13:05:00,45.87,45.88,45.78,45.78,51284.928739759845,28.3719,28.3781,28.3162,28.3162,51284.9287
2014-05-08 13:10:00,45.78,45.82,45.76,45.8,97968.80260352373,28.3162,28.341,28.3039,28.3286,97968.8026
2014-05-08 13:15:00,45.79,45.86,45.78,45.83,177645.60655369767,28.3224,28.3657,28.3162,28.3472,177645.6066
2014-05-08 13:20:00,45.83,45.92,45.82,45.91,491751.7674783975,28.3472,28.4028,28.341,28.3967,491751.7675
2014-05-08 13:25:00,45.91,45.98,45.9,45.97,89664.45965660419,28.3967,28.44,28.3905,28.4338,89664.4597
2014-05-08 13:30:00,45.98,45.99,45.85,45.95,154640.33217371788,28.44,28.4461,28.3595,28.4214,154640.3322
2014-05-08 13:35:00,45.94,45.95,45.86,45.86,89103.35540343395,28.4152,28.4214,28.3657,28.3657,89103.3554
2014-05-08 13:40:00,45.86,45.91,45.82,45.9,217259.5668275165,28.3657,28.3967,28.341,28.3905,217259.5668
2014-05-08 13:45:00,45.91,45.95,45.84,45.89,68903.60228930535,28.3967,28.4214,28.3534,28.3843,68903.6023
2014-05-08 13:50:00,45.89,45.94,45.87,45.91,181461.1154752553,28.3843,28.4152,28.3719,28.3967,181461.1155
2014-05-08 13:55:00,45.91,45.92,45.84,45.92,121310.73953540568,28.3967,28.4028,28.3534,28.4028,121310.7395
2014-05-08 14:00:00,45.91,45.95,45.86,45.88,137246.10032544046,28.3967,28.4214,28.3657,28.3781,137246.1003
2014-05-08 14:05:00,45.88,45.92,45.82,45.82,265177.87004825496,28.3781,28.4028,28.341,28.341,265177.87
2014-05-08 14:10:00,45.81,45.85,45.78,45.81,182134.4405790596,28.3348,28.3595,28.3162,28.3348,182134.4406
2014-05-08 14:15:00,45.81,45.87,45.8,45.86,94489.95623386824,28.3348,28.3719,28.3286,28.3657,94489.9562
2014-05-08 14:20:00,45.87,45.89,45.84,45.86,92245.5392211873,28.3719,28.3843,28.3534,28.3657,92245.5392
2014-05-08 14:25:00,45.87,45.95,45.84,45.95,80911.23330714846,28.3719,28.4214,28.3534,28.4214,80911.2333
2014-05-08 14:30:00,45.94,45.98,45.91,45.95,105599.820446639,28.4152,28.44,28.3967,28.4214,105599.8204
2014-05-08 14:35:00,45.96,45.99,45.89,45.89,74290.20311973964,28.4276,28.4461,28.3843,28.3843,74290.2031
2014-05-08 14:40:00,45.89,45.91,45.86,45.88,134103.91650768713,28.3843,28.3967,28.3657,28.3781,134103.9165
2014-05-08 14:45:00,45.88,45.93,45.87,45.91,141286.05094826617,28.3781,28.409,28.3719,28.3967,141286.0509
2014-05-08 14:50:00,45.91,45.98,45.91,45.93,90001.12220850633,28.3967,28.44,28.3967,28.409,90001.1222
2014-05-08 14:55:00,45.92,45.98,45.89,45.94,138817.19223431713,28.4028,28.44,28.3843,28.4152,138817.1922
2014-05-08 15:00:00,45.94,45.95,45.87,45.87,339692.5148692627,28.4152,28.4214,28.3719,28.3719,339692.5149
2014-05-08 15:05:00,45.87,45.9,45.83,45.84,267085.62450903375,28.3719,28.3905,28.3472,28.3534,267085.6245
2014-05-08 15:10:00,45.85,45.91,45.83,45.9,324430.4791830322,28.3595,28.3967,28.3472,28.3905,324430.4792
2014-05-08 15:15:00,45.88,45.98,45.86,45.97,169902.36785994837,28.3781,28.44,28.3657,28.4338,169902.3679
2014-05-08 15:20:00,45.97,46.01,45.87,45.87,129615.0824823252,28.4338,28.4585,28.3719,28.3719,129615.0825
2014-05-08 15:25:00,45.88,45.96,45.87,45.94,237571.5407922792,28.3781,28.4276,28.3719,28.4152,237571.5408
2014-05-08 15:30:00,45.94,45.94,45.83,45.93,514869.2627090113,28.4152,28.4152,28.3472,28.409,514869.2627
2014-05-08 15:35:00,45.94,45.94,45.86,45.87,233082.70676691728,28.4152,28.4152,28.3657,28.3719,233082.7068
2014-05-08 15:40:00,45.87,45.87,45.8,45.86,329368.1966109303,28.3719,28.3719,28.3286,28.3657,329368.1966
2014-05-08 15:45:00,45.86,45.93,45.85,45.9,536864.5494332847,28.3657,28.409,28.3595,28.3905,536864.5494
2014-05-08 15:50:00,45.9,46.01,45.89,46.0,290764.22399281786,28.3905,28.4585,28.3843,28.4523,290764.224
2014-05-08 15:55:00,46.0,46.02,45.95,45.99,792952.5305801817,28.4523,28.4647,28.4214,28.4461,792952.5306
2014-05-09 09:30:00,45.83,45.86,45.55,45.79,191897.6545842217,28.3472,28.3657,28.174,28.3224,191897.6546
2014-05-09 09:35:00,45.79,45.8,45.54,45.59,117046.34721131186,28.3224,28.3286,28.1678,28.1987,117046.3472
2014-05-09 09:40:00,45.61,45.68,45.57,45.62,326674.89619571314,28.2111,28.2544,28.1864,28.2173,326674.8962
2014-05-09 09:45:00,45.62,46.32,45.43,45.48,237459.3199416452,28.2173,28.6503,28.0998,28.1307,237459.3199
2014-05-09 09:50:00,45.46,45.57,45.34,45.56,139041.6339355852,28.1183,28.1864,28.0441,28.1802,139041.6339
2014-05-09 09:55:00,45.55,45.56,45.45,45.46,93928.851980698,28.174,28.1802,28.1121,28.1183,93928.852
2014-05-09 10:00:00,45.46,45.54,45.41,45.5,187745.483110762,28.1183,28.1678,28.0874,28.1431,187745.4831
2014-05-09 10:05:00,45.5,45.59,45.5,45.55,65312.53506901582,28.1431,28.1987,28.1431,28.174,65312.5351
2014-05-09 10:10:00,45.55,45.77,45.54,45.72,111771.9672315116,28.174,28.3101,28.1678,28.2791,111771.9672
2014-05-09 10:15:00,45.7,45.82,45.7,45.75,86073.39243631467,28.2668,28.341,28.2668,28.2977,86073.3924
2014-05-09 10:20:00,45.74,45.75,45.6,45.63,42082.818987767925,28.2915,28.2977,28.2049,28.2235,42082.819
2014-05-09 10:25:00,45.63,45.65,45.59,45.61,23790.82033441813,28.2235,28.2358,28.1987,28.2111,23790.8203
2014-05-09 10:30:00,45.61,45.62,45.54,45.61,56110.4253170239,28.2111,28.2173,28.1678,28.2111,56110.4253
2014-05-09 10:35:00,45.62,45.68,45.59,45.6,40960.61048142744,28.2173,28.2544,28.1987,28.2049,40960.6105
2014-05-09 10:40:00,45.59,45.62,45.54,45.54,111771.9672315116,28.1987,28.2173,28.1678,28.1678,111771.9672
2014-05-09 10:45:00,45.54,45.59,45.47,45.59,76085.7367298844,28.1678,28.1987,28.1245,28.1987,76085.7367
2014-05-09 10:50:00,45.59,45.62,45.55,45.56,60823.70104365391,28.1987,28.2173,28.174,28.1802,60823.701
2014-05-09 10:55:00,45.54,45.58,45.5,45.52,45786.1070586915,28.1678,28.1925,28.1431,28.1554,45786.1071
2014-05-09 11:00:00,45.52,45.54,45.49,45.54,39165.07687128268,28.1554,28.1678,28.1369,28.1678,39165.0769
2014-05-09 11:05:00,45.54,45.56,45.52,45.54,147233.75603187073,28.1678,28.1802,28.1554,28.1678,147233.756
2014-05-09 11:10:00,45.54,45.59,45.53,45.55,117831.8931657502,28.1678,28.1987,28.1616,28.174,117831.8932
2014-05-09 11:15:00,45.55,45.61,45.53,45.57,38940.63517001459,28.174,28.2111,28.1616,28.1864,38940.6352
2014-05-09 11:20:00,45.57,45.65,45.57,45.64,27942.9918078779,28.1864,28.2358,28.1864,28.2297,27942.9918
2014-05-09 11:25:00,45.63,45.63,45.53,45.57,60262.59679048367,28.2235,28.2235,28.1616,28.1864,60262.5968
2014-05-09 11:30:00,45.57,45.63,45.56,45.58,37257.32241050387,28.1864,28.2235,28.1802,28.1925,37257.3224
2014-05-09 11:35:00,45.58,45.69,45.57,45.66,38042.8683649422,28.1925,28.2606,28.1864,28.242,38042.8684
2014-05-09 11:40:00,45.65,45.69,45.65,45.69,48591.6283245427,28.2358,28.2606,28.2358,28.2606,48591.6283
2014-05-09 11:45:00,45.69,45.75,45.67,45.72,33666.25519021434,28.2606,28.2977,28.2482,28.2791,33666.2552
2014-05-09 11:50:00,45.73,45.73,45.7,45.7,10212.09740769835,28.2853,28.2853,28.2668,28.2668,10212.0974
2014-05-09 11:55:00,45.7,45.75,45.7,45.72,23790.82033441813,28.2668,28.2977,28.2668,28.2791,23790.8203
2014-05-09 12:00:00,45.72,45.79,45.71,45.71,44888.34025361912,28.2791,28.3224,28.273,28.273,44888.3403
2014-05-09 12:05:00,45.71,45.72,45.67,45.71,34451.80114465267,28.273,28.2791,28.2482,28.273,34451.8011
2014-05-09 12:10:00,45.7,45.72,45.7,45.7,32431.82583323981,28.2668,28.2791,28.2668,28.2668,32431.8258
2014-05-09 12:15:00,45.71,45.77,45.7,45.76,26259.679048367187,28.273,28.3101,28.2668,28.3039,26259.679
2014-05-09 12:20:00,45.76,45.77,45.69,45.7,41521.714734597685,28.3039,28.3101,28.2606,28.2668,41521.7147
2014-05-09 12:25:00,45.7,45.73,45.7,45.72,15037.593984962405,28.2668,28.2853,28.2668,28.2791,15037.594
2014-05-09 12:30:00,45.71,45.72,45.7,45.71,16159.802491302884,28.273,28.2791,28.2668,28.273,16159.8025
2014-05-09 12:35:00,45.72,45.88,45.72,45.86,37481.76411177197,28.2791,28.3781,28.2791,28.3657,37481.7641
2014-05-09 12:40:00,45.86,45.92,45.86,45.87,51172.7078891258,28.3657,28.4028,28.3657,28.3719,51172.7079
2014-05-09 12:45:00,45.86,45.88,45.81,45.87,21321.961620469083,28.3657,28.3781,28.3348,28.3719,21321.9616
2014-05-09 12:50:00,45.87,45.91,45.87,45.89,15374.256536864548,28.3719,28.3967,28.3719,28.3843,15374.2565
2014-05-09 12:55:00,45.89,45.94,45.89,45.93,37481.76411177197,28.3843,28.4152,28.3843,28.409,37481.7641
2014-05-09 13:00:00,45.93,45.95,45.89,45.94,36359.55560543149,28.409,28.4214,28.3843,28.4152,36359.5556
2014-05-09 13:05:00,45.95,45.95,45.87,45.9,37930.64751430816,28.4214,28.4214,28.3719,28.3905,37930.6475
2014-05-09 13:10:00,45.89,45.91,45.89,45.89,17169.790147009313,28.3843,28.3967,28.3843,28.3843,17169.7901
2014-05-09 13:15:00,45.89,45.9,45.85,45.86,21321.961620469083,28.3843,28.3905,28.3595,28.3657,21321.9616
2014-05-09 13:20:00,45.86,45.86,45.78,45.79,19526.42801032432,28.3657,28.3657,28.3162,28.3224,19526.428
2014-05-09 13:25:00,45.8,45.81,45.78,45.8,28616.31691168219,28.3286,28.3348,28.3162,28.3286,28616.3169
2014-05-09 13:30:00,45.8,45.86,45.79,45.81,46459.43216249579,28.3286,28.3657,28.3224,28.3348,46459.4322
2014-05-09 13:35:00,45.81,45.84,45.79,45.83,28167.433509146,28.3348,28.3534,28.3224,28.3472,28167.4335
2014-05-09 13:40:00,45.83,45.83,45.78,45.79,34676.24284592077,28.3472,28.3472,28.3162,28.3224,34676.2428
2014-05-09 13:45:00,45.79,45.83,45.78,45.82,33217.37178767815,28.3224,28.3472,28.3162,28.341,33217.3718
2014-05-09 13:50:00,45.81,45.81,45.78,45.81,37930.64751430816,28.3348,28.3348,28.3162,28.3348,37930.6475
2014-05-09 13:55:00,45.81,45.81,45.74,45.74,33666.25519021434,28.3348,28.3348,28.2915,28.2915,33666.2552
2014-05-09 14:00:00,45.74,45.75,45.68,45.7,31197.396476265287,28.2915,28.2977,28.2544,28.2668,31197.3965
2014-05-09 14:05:00,45.7,45.71,45.67,45.68,21434.18247110313,28.2668,28.273,28.2482,28.2544,21434.1825
2014-05-09 14:10:00,45.68,45.7,45.64,45.64,23341.93693188194,28.2544,28.2668,28.2297,28.2297,23341.9369
2014-05-09 14:15:00,45.65,45.65,45.57,45.63,36022.89305352934,28.2358,28.2358,28.1864,28.2235,36022.8931
2014-05-09 14:20:00,45.62,45.63,45.57,45.6,50387.161934687465,28.2173,28.2235,28.1864,28.2049,50387.1619
2014-05-09 14:25:00,45.61,45.62,45.55,45.58,50162.72023341936,28.2111,28.2173,28.174,28.1925,50162.7202
2014-05-09 14:30:00,45.58,45.67,45.58,45.64,21209.74076983504,28.1925,28.2482,28.1925,28.2297,21209.7408
2014-05-09 14:35:00,45.63,45.7,45.63,45.68,29514.08371675457,28.2235,28.2668,28.2235,28.2544,29514.0837
2014-05-09 14:40:00,45.68,45.69,45.65,45.65,48030.524071372456,28.2544,28.2606,28.2358,28.2358,48030.5241
2014-05-09 14:45:00,45.66,45.71,45.66,45.67,39838.40197508697,28.242,28.273,28.242,28.2482,39838.402
2014-05-09 14:50:00,45.68,45.71,45.67,45.7,29514.08371675457,28.2544,28.273,28.2482,28.2668,29514.0837
2014-05-09 14:55:00,45.7,45.8,45.7,45.76,61945.90954999439,28.2668,28.3286,28.2668,28.3039,61945.9095
2014-05-09 15:00:00,45.76,45.8,45.76,45.8,35798.45135226125,28.3039,28.3286,28.3039,28.3286,35798.4514
2014-05-09 15:05:00,45.81,45.84,45.78,45.78,72494.66950959488,28.3348,28.3534,28.3162,28.3162,72494.6695
2014-05-09 15:10:00,45.77,45.78,45.71,45.78,64975.87251711368,28.3101,28.3162,28.273,28.3162,64975.8725
2014-05-09 15:15:00,45.78,45.78,45.7,45.73,50723.824486589605,28.3162,28.3162,28.2668,28.2853,50723.8245
2014-05-09 15:20:00,45.73,45.73,45.66,45.71,86073.39243631467,28.2853,28.2853,28.242,28.273,86073.3924
2014-05-09 15:25:00,45.7,45.75,45.7,45.72,59364.829985411285,28.2668,28.2977,28.2668,28.2791,59364.83
2014-05-09 15:30:00,45.71,45.74,45.67,45.68,98754.34855796206,28.273,28.2915,28.2482,28.2544,98754.3486
2014-05-09 15:35:00,45.68,45.76,45.67,45.76,265402.31174952304,28.2544,28.3039,28.2482,28.3039,265402.3117
2014-05-09 15:40:00,45.77,45.78,45.73,45.73,138480.52968241498,28.3101,28.3162,28.2853,28.2853,138480.5297
2014-05-09 15:45:00,45.73,45.76,45.68,45.7,175288.96869038267,28.2853,28.3039,28.2544,28.2668,175288.9687
2014-05-09 15:50:00,45.7,45.72,45.68,45.71,215576.25406800583,28.2668,28.2791,28.2544,28.273,215576.2541
2014-05-09 15:55:00,45.71,45.72,45.69,45.72,510155.9869823813,28.273,28.2791,28.2606,28.2791,510155.987
2014-05-12 09:30:00,46.01,46.11,45.98,46.04,236785.99483784084,28.4585,28.5204,28.44,28.4771,236785.9948
2014-05-12 09:35:00,46.07,46.08,45.85,45.92,249691.3926607564,28.4956,28.5018,28.3595,28.4028,249691.3927
2014-05-12 09:40:00,45.92,46.19,45.92,46.19,108293.12086185612,28.4028,28.5698,28.4028,28.5698,108293.1209
2014-05-12 09:45:00,46.18,46.19,46.08,46.08,106160.9246998092,28.5637,28.5698,28.5018,28.5018,106160.9247
2014-05-12 09:50:00,46.08,46.24,46.07,46.23,73167.99461339916,28.5018,28.6008,28.4956,28.5946,73167.9946
2014-05-12 09:55:00,46.22,46.27,46.17,46.18,77656.82863876107,28.5884,28.6193,28.5575,28.5637,77656.8286
2014-05-12 10:00:00,46.18,46.21,46.11,46.2,115587.47615306923,28.5637,28.5822,28.5204,28.576,115587.4762
2014-05-12 10:05:00,46.21,46.24,46.13,46.14,60150.37593984962,28.5822,28.6008,28.5327,28.5389,60150.3759
2014-05-12 10:10:00,46.14,46.14,46.07,46.11,115699.69700370327,28.5389,28.5389,28.4956,28.5204,115699.697
2014-05-12 10:15:00,46.11,46.18,45.96,46.18,122881.83144428236,28.5204,28.5637,28.4276,28.5637,122881.8314
2014-05-12 10:20:00,46.19,46.25,46.16,46.18,38267.3100662103,28.5698,28.607,28.5513,28.5637,38267.3101
2014-05-12 10:25:00,46.18,46.22,46.14,46.18,49264.95342834698,28.5637,28.5884,28.5389,28.5637,49264.9534
2014-05-12 10:30:00,46.18,46.2,46.16,46.18,32768.48838514196,28.5637,28.576,28.5513,28.5637,32768.4884
2014-05-12 10:35:00,46.18,46.33,46.18,46.32,53417.124901806754,28.5637,28.6564,28.5637,28.6503,53417.1249
2014-05-12 10:40:00,46.33,46.33,46.29,46.31,28728.53776231624,28.6564,28.6564,28.6317,28.6441,28728.5378
2014-05-12 10:45:00,46.31,46.32,46.25,46.26,35574.00965099315,28.6441,28.6503,28.607,28.6131,35574.0097
2014-05-12 10:50:00,46.26,46.26,46.19,46.19,25137.470542026706,28.6131,28.6131,28.5698,28.5698,25137.4705
2014-05-12 10:55:00,46.19,46.2,46.14,46.18,118729.65997082255,28.5698,28.576,28.5389,28.5637,118729.66
2014-05-12 11:00:00,46.18,46.2,46.16,46.18,402536.1912243295,28.5637,28.576,28.5513,28.5637,402536.1912
2014-05-12 11:05:00,46.18,46.19,46.17,46.19,74851.30737290988,28.5637,28.5698,28.5575,28.5698,74851.3074
2014-05-12 11:10:00,46.19,46.21,46.18,46.19,166535.74234092692,28.5698,28.5822,28.5637,28.5698,166535.7423
2014-05-12 11:15:00,46.19,46.21,46.18,46.19,103355.40343395802,28.5698,28.5822,28.5637,28.5698,103355.4034
2014-05-12 11:20:00,46.19,46.26,46.19,46.19,177084.50230052744,28.5698,28.6131,28.5698,28.5698,177084.5023
2014-05-12 11:25:00,46.19,46.26,46.19,46.26,29962.967119290763,28.5698,28.6131,28.5698,28.6131,29962.9671
2014-05-12 11:30:00,46.26,46.3,46.25,46.27,58691.504881607,28.6131,28.6379,28.607,28.6193,58691.5049
2014-05-12 11:35:00,46.27,46.32,46.27,46.3,22107.507574907417,28.6193,28.6503,28.6193,28.6379,22107.5076
2014-05-12 11:40:00,46.3,46.36,46.3,46.35,98978.79025923015,28.6379,28.675,28.6379,28.6688,98978.7903
2014-05-12 11:45:00,46.35,46.37,46.34,46.36,37706.20581304006,28.6688,28.6812,28.6626,28.675,37706.2058
2014-05-12 11:50:00,46.36,46.36,46.33,46.36,63404.78060823701,28.675,28.675,28.6564,28.675,63404.7806
2014-05-12 11:55:00,46.36,46.36,46.34,46.36,73616.87801593536,28.675,28.675,28.6626,28.675,73616.878
2014-05-12 12:00:00,46.36,46.36,46.33,46.34,41633.93558523173,28.675,28.675,28.6564,28.6626,41633.9356
2014-05-12 12:05:00,46.34,46.36,46.33,46.36,32095.16328133767,28.6626,28.675,28.6564,28.675,32095.1633
2014-05-12 12:10:00,46.36,46.36,46.34,46.35,37481.76411177197,28.675,28.675,28.6626,28.6688,37481.7641
2014-05-12 12:15:00,46.35,46.36,46.34,46.36,33217.37178767815,28.6688,28.675,28.6626,28.675,33217.3718
2014-05-12 12:20:00,46.36,46.38,46.34,46.36,42531.70239030412,28.675,28.6874,28.6626,28.675,42531.7024
2014-05-12 12:25:00,46.36,46.36,46.31,46.31,41072.8313320615,28.675,28.675,28.6441,28.6441,41072.8313
2014-05-12 12:30:00,46.32,46.32,46.29,46.3,17506.452698911457,28.6503,28.6503,28.6317,28.6379,17506.4527
2014-05-12 12:35:00,46.29,46.29,46.25,46.25,27157.445853439567,28.6317,28.6317,28.607,28.607,27157.4459
2014-05-12 12:40:00,46.26,46.27,46.18,46.19,76310.1784311525,28.6131,28.6193,28.5637,28.5698,76310.1784
2014-05-12 12:45:00,46.19,46.19,46.17,46.19,43878.352597912686,28.5698,28.5698,28.5575,28.5698,43878.3526
2014-05-12 12:50:00,46.18,46.18,46.15,46.15,43205.027494108406,28.5637,28.5637,28.5451,28.5451,43205.0275
2014-05-12 12:55:00,46.15,46.16,46.11,46.11,38379.53091684435,28.5451,28.5513,28.5204,28.5204,38379.5309
2014-05-12 13:00:00,46.12,46.14,46.11,46.12,27381.887554707664,28.5265,28.5389,28.5204,28.5265,27381.8876
2014-05-12 13:05:00,46.13,46.17,46.12,46.17,40175.06452698911,28.5327,28.5575,28.5265,28.5575,40175.0645
2014-05-12 13:10:00,46.17,46.19,46.17,46.19,22780.832678711704,28.5575,28.5698,28.5575,28.5698,22780.8327
2014-05-12 13:15:00,46.19,46.19,46.17,46.17,30299.629671192903,28.5698,28.5698,28.5575,28.5575,30299.6297
2014-05-12 13:20:00,46.18,46.22,46.16,46.22,33217.37178767815,28.5637,28.5884,28.5513,28.5884,33217.3718
2014-05-12 13:25:00,46.22,46.27,46.22,46.27,40960.61048142744,28.5884,28.6193,28.5884,28.6193,40960.6105
2014-05-12 13:30:00,46.27,46.29,46.25,46.28,37930.64751430816,28.6193,28.6317,28.607,28.6255,37930.6475
2014-05-12 13:35:00,46.27,46.28,46.26,46.27,19750.86971159241,28.6193,28.6255,28.6131,28.6193,19750.8697
2014-05-12 13:40:00,46.27,46.31,46.27,46.31,30524.071372461003,28.6193,28.6441,28.6193,28.6441,30524.0714
2014-05-12 13:45:00,46.31,46.32,46.29,46.3,39838.40197508697,28.6441,28.6503,28.6317,28.6379,39838.402
2014-05-12 13:50:00,46.3,46.36,46.3,46.35,41521.714734597685,28.6379,28.675,28.6379,28.6688,41521.7147
2014-05-12 13:55:00,46.36,46.37,46.32,46.35,52856.02064863651,28.675,28.6812,28.6503,28.6688,52856.0206
2014-05-12 14:00:00,46.35,46.35,46.26,46.29,25361.9122432948,28.6688,28.6688,28.6131,28.6317,25361.9122
2014-05-12 14:05:00,46.29,46.34,46.28,46.34,34227.35944338458,28.6317,28.6626,28.6255,28.6626,34227.3594
2014-05-12 14:10:00,46.34,46.36,46.32,46.34,45673.886208057454,28.6626,28.675,28.6503,28.6626,45673.8862
2014-05-12 14:15:00,46.34,46.35,46.27,46.27,29401.86286612052,28.6626,28.6688,28.6193,28.6193,29401.8629
2014-05-12 14:20:00,46.28,46.29,46.26,46.27,43878.352597912686,28.6255,28.6317,28.6131,28.6193,43878.3526
2014-05-12 14:25:00,46.27,46.27,46.2,46.21,31421.838177533384,28.6193,28.6193,28.576,28.5822,31421.8382
2014-05-12 14:30:00,46.21,46.21,46.17,46.18,53529.3457524408,28.5822,28.5822,28.5575,28.5637,53529.3458
2014-05-12 14:35:00,46.19,46.25,46.18,46.25,29514.08371675457,28.5698,28.607,28.5637,28.607,29514.0837
2014-05-12 14:40:00,46.24,46.27,46.24,46.26,25137.470542026706,28.6008,28.6193,28.6008,28.6131,25137.4705
2014-05-12 14:45:00,46.25,46.28,46.25,46.28,13129.839524183591,28.607,28.6255,28.607,28.6255,13129.8395
2014-05-12 14:50:00,46.27,46.31,46.26,46.31,17618.673549545503,28.6193,28.6441,28.6131,28.6441,17618.6735
2014-05-12 14:55:00,46.31,46.36,46.29,46.34,35125.12624845696,28.6441,28.675,28.6317,28.6626,35125.1262
2014-05-12 15:00:00,46.34,46.35,46.31,46.32,38940.63517001459,28.6626,28.6688,28.6441,28.6503,38940.6352
2014-05-12 15:05:00,46.32,46.33,46.3,46.33,29177.42116485243,28.6503,28.6564,28.6379,28.6564,29177.4212
2014-05-12 15:10:00,46.33,46.4,46.32,46.4,34002.917742116486,28.6564,28.6997,28.6503,28.6997,34002.9177
2014-05-12 15:15:00,46.4,46.4,46.34,46.37,49377.17427898103,28.6997,28.6997,28.6626,28.6812,49377.1743
2014-05-12 15:20:00,46.36,46.4,46.36,46.38,60374.81764111772,28.675,28.6997,28.675,28.6874,60374.8176
2014-05-12 15:25:00,46.38,46.41,46.35,46.35,50948.2661878577,28.6874,28.7059,28.6688,28.6688,50948.2662
2014-05-12 15:30:00,46.34,46.37,46.34,46.36,51172.7078891258,28.6626,28.6812,28.6626,28.675,51172.7079
2014-05-12 15:35:00,46.36,46.38,46.36,46.38,96285.489844013,28.675,28.6874,28.675,28.6874,96285.4898
2014-05-12 15:40:00,46.38,46.4,46.36,46.38,134665.02076085735,28.6874,28.6997,28.675,28.6874,134665.0208
2014-05-12 15:45:00,46.38,46.39,46.36,46.37,121647.4020873078,28.6874,28.6935,28.675,28.6812,121647.4021
2014-05-12 15:50:00,46.37,46.38,46.34,46.37,189092.13331837056,28.6812,28.6874,28.6626,28.6812,189092.1333
2014-05-12 15:55:00,46.37,46.38,46.36,46.36,289642.0154864773,28.6812,28.6874,28.675,28.675,289642.0155
2014-05-13 09:30:00,46.44,46.44,46.27,46.37,149365.95219391762,28.7245,28.7245,28.6193,28.6812,149365.9522
2014-05-13 09:35:00,46.36,46.36,46.04,46.09,144540.45561665358,28.675,28.675,28.4771,28.508,144540.4556
2014-05-13 09:40:00,46.09,46.18,46.08,46.14,81023.45415778251,28.508,28.5637,28.5018,28.5389,81023.4542
2014-05-13 09:45:00,46.15,46.27,46.15,46.19,76422.39928178655,28.5451,28.6193,28.5451,28.5698,76422.3993
2014-05-13 09:50:00,46.19,46.21,46.09,46.1,91347.77241611492,28.5698,28.5822,28.508,28.5142,91347.7724
2014-05-13 09:55:00,46.1,46.12,46.03,46.05,60038.15508921557,28.5142,28.5265,28.4709,28.4832,60038.1551
2014-05-13 10:00:00,46.06,46.07,46.03,46.05,71260.24015262035,28.4894,28.4956,28.4709,28.4832,71260.2402
2014-05-13 10:05:00,46.05,46.09,46.02,46.09,48142.7449220065,28.4832,28.508,28.4647,28.508,48142.7449
2014-05-13 10:10:00,46.08,46.1,46.03,46.08,62619.234653798674,28.5018,28.5142,28.4709,28.5018,62619.2347
2014-05-13 10:15:00,46.08,46.12,46.05,46.08,84838.96307934013,28.5018,28.5265,28.4832,28.5018,84838.9631
2014-05-13 10:20:00,46.08,46.11,46.03,46.06,67444.73123106273,28.5018,28.5204,28.4709,28.4894,67444.7312
2014-05-13 10:25:00,46.06,46.15,46.05,46.14,37930.64751430816,28.4894,28.5451,28.4832,28.5389,37930.6475
2014-05-13 10:30:00,46.15,46.26,46.13,46.24,53866.00830434294,28.5451,28.6131,28.5327,28.6008,53866.0083
2014-05-13 10:35:00,46.25,46.33,46.24,46.32,32656.26753450791,28.607,28.6564,28.6008,28.6503,32656.2675
2014-05-13 10:40:00,46.32,46.39,46.31,46.31,56895.97127146224,28.6503,28.6935,28.6441,28.6441,56895.9713
2014-05-13 10:45:00,46.3,46.3,46.25,46.25,26708.562450903377,28.6379,28.6379,28.607,28.607,26708.5625
2014-05-13 10:50:00,46.27,46.29,46.25,46.29,16720.906744473123,28.6193,28.6317,28.607,28.6317,16720.9067
2014-05-13 10:55:00,46.28,46.28,46.24,46.25,29626.30456738862,28.6255,28.6255,28.6008,28.607,29626.3046
2014-05-13 11:00:00,46.24,46.32,46.18,46.19,432162.4957917181,28.6008,28.6503,28.5637,28.5698,432162.4958
2014-05-13 11:05:00,46.18,46.32,46.18,46.29,159353.60790034788,28.5637,28.6503,28.5637,28.6317,159353.6079
2014-05-13 11:10:00,46.3,46.31,46.27,46.27,45112.781954887214,28.6379,28.6441,28.6193,28.6193,45112.782
2014-05-13 11:15:00,46.27,46.27,46.17,46.18,27269.666704073614,28.6193,28.6193,28.5575,28.5637,27269.6667
2014-05-13 11:20:00,46.19,46.19,46.15,46.18,25698.574795196942,28.5698,28.5698,28.5451,28.5637,25698.5748
2014-05-13 11:25:00,46.16,46.24,46.16,46.24,19189.76545842217,28.5513,28.6008,28.5513,28.6008,19189.7655
2014-05-13 11:30:00,46.25,46.27,46.24,46.27,17730.894400179553,28.607,28.6193,28.6008,28.6193,17730.8944
2014-05-13 11:35:00,46.27,46.29,46.27,46.28,81360.11670968466,28.6193,28.6317,28.6193,28.6255,81360.1167
2014-05-13 11:40:00,46.27,46.27,46.19,46.25,30187.40882055886,28.6193,28.6193,28.5698,28.607,30187.4088
2014-05-13 11:45:00,46.25,46.27,46.23,46.26,73167.99461339916,28.607,28.6193,28.5946,28.6131,73167.9946
2014-05-13 11:50:00,46.26,46.32,46.23,46.29,43317.24834474245,28.6131,28.6503,28.5946,28.6317,43317.2483
2014-05-13 11:55:00,46.29,46.32,46.29,46.31,41521.714734597685,28.6317,28.6503,28.6317,28.6441,41521.7147
2014-05-13 12:00:00,46.3,46.34,46.29,46.33,59925.934238581525,28.6379,28.6626,28.6317,28.6564,59925.9342
2014-05-13 12:05:00,46.34,46.34,46.28,46.28,32431.82583323981,28.6626,28.6626,28.6255,28.6255,32431.8258
2014-05-13 12:10:00,46.29,46.34,46.27,46.29,25025.24969139266,28.6317,28.6626,28.6193,28.6317,25025.2497
2014-05-13 12:15:00,46.29,46.29,46.2,46.26,73504.65716530131,28.6317,28.6317,28.576,28.6131,73504.6572
2014-05-13 12:20:00,46.26,46.28,46.22,46.22,15935.360790034789,28.6131,28.6255,28.5884,28.5884,15935.3608
2014-05-13 12:25:00,46.22,46.26,46.22,46.26,14588.710582426214,28.5884,28.6131,28.5884,28.6131,14588.7106
2014-05-13 12:30:00,46.24,46.24,46.19,46.19,38940.63517001459,28.6008,28.6008,28.5698,28.5698,38940.6352
2014-05-13 12:35:00,46.19,46.23,46.19,46.2,50499.38278532151,28.5698,28.5946,28.5698,28.576,50499.3828
2014-05-13 12:40:00,46.19,46.19,46.16,46.19,15710.919088766692,28.5698,28.5698,28.5513,28.5698,15710.9191
2014-05-13 12:45:00,46.18,46.26,46.16,46.26,15374.256536864548,28.5637,28.6131,28.5513,28.6131,15374.2565
2014-05-13 12:50:00,46.26,46.26,46.2,46.21,60711.48019301986,28.6131,28.6131,28.576,28.5822,60711.4802
2014-05-13 12:55:00,46.21,46.23,46.21,46.23,21658.624172371223,28.5822,28.5946,28.5822,28.5946,21658.6242
2014-05-13 13:00:00,46.23,46.27,46.22,46.27,20760.85736729884,28.5946,28.6193,28.5884,28.6193,20760.8574
2014-05-13 13:05:00,46.27,46.3,46.24,46.26,20199.753114128605,28.6193,28.6379,28.6008,28.6131,20199.7531
2014-05-13 13:10:00,46.26,46.26,46.22,46.23,31982.942430703624,28.6131,28.6131,28.5884,28.5946,31982.9424
2014-05-13 13:15:00,46.23,46.33,46.23,46.31,28167.433509146,28.5946,28.6564,28.5946,28.6441,28167.4335
2014-05-13 13:20:00,46.31,46.33,46.29,46.33,21546.403321737176,28.6441,28.6564,28.6317,28.6564,21546.4033
2014-05-13 13:25:00,46.32,46.33,46.29,46.3,14700.93143306026,28.6503,28.6564,28.6317,28.6379,14700.9314
2014-05-13 13:30:00,46.29,46.3,46.27,46.27,8641.00549882168,28.6317,28.6379,28.6193,28.6193,8641.0055
2014-05-13 13:35:00,46.28,46.33,46.28,46.32,62170.35125126248,28.6255,28.6564,28.6255,28.6503,62170.3513
2014-05-13 13:40:00,46.32,46.34,46.3,46.34,48928.29087644485,28.6503,28.6626,28.6379,28.6626,48928.2909
2014-05-13 13:45:00,46.33,46.36,46.31,46.36,24688.587139490515,28.6564,28.675,28.6441,28.675,24688.5871
2014-05-13 13:50:00,46.36,46.42,46.36,46.41,28616.31691168219,28.675,28.7121,28.675,28.7059,28616.3169
2014-05-13 13:55:00,46.4,46.4,46.21,46.37,53753.787453708894,28.6997,28.6997,28.5822,28.6812,53753.7875
2014-05-13 14:00:00,46.37,46.38,46.36,46.36,16047.581640668835,28.6812,28.6874,28.675,28.675,16047.5816
2014-05-13 14:05:00,46.36,46.38,46.36,46.37,18291.99865334979,28.675,28.6874,28.675,28.6812,18291.9987
2014-05-13 14:10:00,46.36,46.39,46.35,46.39,21209.74076983504,28.675,28.6935,28.6688,28.6935,21209.7408
2014-05-13 14:15:00,46.38,46.41,46.37,46.4,37593.984962406015,28.6874,28.7059,28.6812,28.6997,37593.985
2014-05-13 14:20:00,46.4,46.42,46.38,46.42,20873.078217932893,28.6997,28.7121,28.6874,28.7121,20873.0782
2014-05-13 14:25:00,46.41,46.44,46.39,46.43,44551.67770171697,28.7059,28.7245,28.6935,28.7183,44551.6777
2014-05-13 14:30:00,46.44,46.47,46.43,46.45,19301.98630905622,28.7245,28.743,28.7183,28.7307,19301.9863
2014-05-13 14:35:00,46.46,46.47,46.43,46.45,60935.92189428795,28.7368,28.743,28.7183,28.7307,60935.9219
2014-05-13 14:40:00,46.46,46.49,46.46,46.49,27942.9918078779,28.7368,28.7554,28.7368,28.7554,27942.9918
2014-05-13 14:45:00,46.48,46.5,46.48,46.49,59028.167433509145,28.7492,28.7616,28.7492,28.7554,59028.1674
2014-05-13 14:50:00,46.5,46.51,46.49,46.51,40062.84367635506,28.7616,28.7678,28.7554,28.7678,40062.8437
2014-05-13 14:55:00,46.5,46.52,46.5,46.52,50274.94108405341,28.7616,28.774,28.7616,28.774,50274.9411
2014-05-13 15:00:00,46.52,46.53,46.52,46.53,45561.66535742341,28.774,28.7801,28.774,28.7801,45561.6654
2014-05-13 15:05:00,46.53,46.53,46.49,46.5,36808.43900796768,28.7801,28.7801,28.7554,28.7616,36808.439
2014-05-13 15:10:00,46.5,46.5,46.44,46.47,61384.80529682415,28.7616,28.7616,28.7245,28.743,61384.8053
2014-05-13 15:15:00,46.47,46.48,46.45,46.45,46122.76961059365,28.743,28.7492,28.7307,28.7307,46122.7696
2014-05-13 15:20:00,46.45,46.46,46.38,46.4,46347.21131186174,28.7307,28.7368,28.6874,28.6997,46347.2113
2014-05-13 15:25:00,46.39,46.41,46.38,46.38,62058.13040062843,28.6935,28.7059,28.6874,28.6874,62058.1304
2014-05-13 15:30:00,46.38,46.4,46.36,46.36,72606.89036022892,28.6874,28.6997,28.675,28.675,72606.8904
2014-05-13 15:35:00,46.36,46.39,46.35,46.38,46908.31556503198,28.675,28.6935,28.6688,28.6874,46908.3156
2014-05-13 15:40:00,46.38,46.4,46.37,46.4,73504.65716530131,28.6874,28.6997,28.6812,28.6997,73504.6572
2014-05-13 15:45:00,46.4,46.41,46.39,46.39,51397.14959039389,28.6997,28.7059,28.6935,28.6935,51397.1496
2014-05-13 15:50:00,46.4,46.4,46.34,46.35,98305.46515542587,28.6997,28.6997,28.6626,28.6688,98305.4652
2014-05-13 15:55:00,46.34,46.35,46.31,46.34,255639.0977443609,28.6626,28.6688,28.6441,28.6626,255639.0977
2014-05-14 09:30:00,46.18,46.19,45.78,45.78,199865.33497923912,28.5637,28.5698,28.3162,28.3162,199865.335
2014-05-14 09:35:00,45.77,45.88,45.69,45.7,110874.20042643925,28.3101,28.3781,28.2606,28.2668,110874.2004
2014-05-14 09:40:00,45.7,45.76,45.62,45.63,108180.90001122208,28.2668,28.3039,28.2173,28.2235,108180.9
2014-05-14 09:45:00,45.62,45.65,45.56,45.58,43766.13174727864,28.2173,28.2358,28.1802,28.1925,43766.1317
2014-05-14 09:50:00,45.6,45.68,45.57,45.62,81360.11670968466,28.2049,28.2544,28.1864,28.2173,81360.1167
2014-05-14 09:55:00,45.62,45.64,45.55,45.61,74963.52822354394,28.2173,28.2297,28.174,28.2111,74963.5282
2014-05-14 10:00:00,45.62,45.62,45.49,45.51,251823.58882280329,28.2173,28.2173,28.1369,28.1492,251823.5888
2014-05-14 10:05:00,45.51,45.52,45.46,45.47,136684.9960722702,28.1492,28.1554,28.1183,28.1245,136684.9961
2014-05-14 10:10:00,45.47,45.48,45.37,45.37,193917.6298956346,28.1245,28.1307,28.0627,28.0627,193917.6299
2014-05-14 10:15:00,45.37,45.4,45.32,45.4,167096.84659409718,28.0627,28.0812,28.0317,28.0812,167096.8466
2014-05-14 10:20:00,45.4,45.4,45.29,45.29,126585.11951520592,28.0812,28.0812,28.0132,28.0132,126585.1195
2014-05-14 10:25:00,45.29,45.37,45.28,45.37,75749.07417798227,28.0132,28.0627,28.007,28.0627,75749.0742
2014-05-14 10:30:00,45.37,45.41,45.34,45.38,127931.7697228145,28.0627,28.0874,28.0441,28.0688,127931.7697
2014-05-14 10:35:00,45.37,45.46,45.27,45.28,167882.3925485355,28.0627,28.1183,28.0008,28.007,167882.3925
2014-05-14 10:40:00,45.29,45.32,45.27,45.28,79115.6996970037,28.0132,28.0317,28.0008,28.007,79115.6997
2014-05-14 10:45:00,45.29,45.37,45.22,45.37,95724.38559084278,28.0132,28.0627,27.9699,28.0627,95724.3856
2014-05-14 10:50:00,45.37,45.42,45.29,45.29,122096.285489844,28.0627,28.0936,28.0132,28.0132,122096.2855
2014-05-14 10:55:00,45.29,45.32,45.25,45.29,111323.08382897542,28.0132,28.0317,27.9884,28.0132,111323.0838
2014-05-14 11:00:00,45.29,45.32,45.28,45.29,42980.58579284031,28.0132,28.0317,28.007,28.0132,42980.5858
2014-05-14 11:05:00,45.29,45.31,45.26,45.29,27381.887554707664,28.0132,28.0255,27.9946,28.0132,27381.8876
2014-05-14 11:10:00,45.3,45.32,45.27,45.31,65985.8601728201,28.0194,28.0317,28.0008,28.0255,65985.8602
2014-05-14 11:15:00,45.3,45.31,45.28,45.29,28616.31691168219,28.0194,28.0255,28.007,28.0132,28616.3169
2014-05-14 11:20:00,45.3,45.31,45.27,45.28,34788.46369655482,28.0194,28.0255,28.0008,28.007,34788.4637
2014-05-14 11:25:00,45.28,45.29,45.26,45.28,43429.4691953765,28.007,28.0132,27.9946,28.007,43429.4692
2014-05-14 11:30:00,45.27,45.33,45.27,45.31,56334.867018292,28.0008,28.0379,28.0008,28.0255,56334.867
2014-05-14 11:35:00,45.31,45.41,45.31,45.4,69689.14824374368,28.0255,28.0874,28.0255,28.0812,69689.1482
2014-05-14 11:40:00,45.4,45.43,45.37,45.42,42082.818987767925,28.0812,28.0998,28.0627,28.0936,42082.819
2014-05-14 11:45:00,45.42,45.45,45.41,45.42,27045.22500280552,28.0936,28.1121,28.0874,28.0936,27045.225
2014-05-14 11:50:00,45.42,45.43,45.39,45.4,61497.02614745819,28.0936,28.0998,28.075,28.0812,61497.0261
2014-05-14 11:55:00,45.4,45.45,45.39,45.44,87981.14689709348,28.0812,28.1121,28.075,28.1059,87981.1469
2014-05-14 12:00:00,45.44,45.47,45.44,45.46,63068.11805633486,28.1059,28.1245,28.1059,28.1183,63068.1181
2014-05-14 12:05:00,45.45,45.5,45.44,45.46,37930.64751430816,28.1121,28.1431,28.1059,28.1183,37930.6475
2014-05-14 12:10:00,45.46,45.47,45.45,45.45,35125.12624845696,28.1183,28.1245,28.1121,28.1121,35125.1262
2014-05-14 12:15:00,45.46,45.47,45.43,45.45,24913.02884075861,28.1183,28.1245,28.0998,28.1121,24913.0288
2014-05-14 12:20:00,45.45,45.46,45.44,45.46,57569.29637526653,28.1121,28.1183,28.1059,28.1183,57569.2964
2014-05-14 12:25:00,45.46,45.46,45.42,45.43,29177.42116485243,28.1183,28.1183,28.0936,28.0998,29177.4212
2014-05-14 12:30:00,45.43,45.43,45.39,45.42,48591.6283245427,28.0998,28.0998,28.075,28.0936,48591.6283
2014-05-14 12:35:00,45.43,45.43,45.41,45.41,55773.76276512176,28.0998,28.0998,28.0874,28.0874,55773.7628
2014-05-14 12:40:00,45.41,45.46,45.4,45.43,41858.37728649983,28.0874,28.1183,28.0812,28.0998,41858.3773
2014-05-14 12:45:00,45.43,45.46,45.43,45.46,17618.673549545503,28.0998,28.1183,28.0998,28.1183,17618.6735
2014-05-14 12:50:00,45.46,45.46,45.43,45.46,34900.68454718887,28.1183,28.1183,28.0998,28.1183,34900.6845
2014-05-14 12:55:00,45.46,45.46,45.45,45.45,21883.06587363932,28.1183,28.1183,28.1121,28.1121,21883.0659
2014-05-14 13:00:00,45.46,45.49,45.46,45.49,23341.93693188194,28.1183,28.1369,28.1183,28.1369,23341.9369
2014-05-14 13:05:00,45.49,45.5,45.46,45.5,43878.352597912686,28.1369,28.1431,28.1183,28.1431,43878.3526
2014-05-14 13:10:00,45.51,45.53,45.49,45.52,61272.5844461901,28.1492,28.1616,28.1369,28.1554,61272.5844
2014-05-14 13:15:00,45.52,45.54,45.52,45.54,50499.38278532151,28.1554,28.1678,28.1554,28.1678,50499.3828
2014-05-14 13:20:00,45.54,45.54,45.47,45.47,70362.47334754797,28.1678,28.1678,28.1245,28.1245,70362.4733
2014-05-14 13:25:00,45.46,45.49,45.45,45.49,50723.824486589605,28.1183,28.1369,28.1121,28.1369,50723.8245
2014-05-14 13:30:00,45.49,45.51,45.48,45.49,18628.66120525193,28.1369,28.1492,28.1307,28.1369,18628.6612
2014-05-14 13:35:00,45.49,45.49,45.45,45.46,42531.70239030412,28.1369,28.1369,28.1121,28.1183,42531.7024
2014-05-14 13:40:00,45.46,45.46,45.43,45.46,41297.27303332959,28.1183,28.1183,28.0998,28.1183,41297.273
2014-05-14 13:45:00,45.46,45.46,45.42,45.42,51284.928739759845,28.1183,28.1183,28.0936,28.0936,51284.9287
2014-05-14 13:50:00,45.43,45.46,45.41,45.45,66098.08102345416,28.0998,28.1183,28.0874,28.1121,66098.081
2014-05-14 13:55:00,45.45,45.46,45.44,45.44,45337.22365615532,28.1121,28.1183,28.1059,28.1059,45337.2237
2014-05-14 14:00:00,45.44,45.46,45.43,45.46,28840.758612950285,28.1059,28.1183,28.0998,28.1183,28840.7586
2014-05-14 14:05:00,45.46,45.47,45.43,45.43,31421.838177533384,28.1183,28.1245,28.0998,28.0998,31421.8382
2014-05-14 14:10:00,45.43,45.45,45.43,45.45,23790.82033441813,28.0998,28.1121,28.0998,28.1121,23790.8203
2014-05-14 14:15:00,45.45,45.46,45.42,45.43,22107.507574907417,28.1121,28.1183,28.0936,28.0998,22107.5076
2014-05-14 14:20:00,45.43,45.43,45.41,45.42,38042.8683649422,28.0998,28.0998,28.0874,28.0936,38042.8684
2014-05-14 14:25:00,45.42,45.42,45.4,45.42,94041.07283133206,28.0936,28.0936,28.0812,28.0936,94041.0728
2014-05-14 14:30:00,45.42,45.44,45.42,45.44,23566.37863315004,28.0936,28.1059,28.0936,28.1059,23566.3786
2014-05-14 14:35:00,45.44,45.46,45.41,45.46,42868.36494220626,28.1059,28.1183,28.0874,28.1183,42868.3649
2014-05-14 14:40:00,45.45,45.45,45.4,45.41,45112.781954887214,28.1121,28.1121,28.0812,28.0874,45112.782
2014-05-14 14:45:00,45.41,45.42,45.35,45.36,170800.13466502074,28.0874,28.0936,28.0503,28.0565,170800.1347
2014-05-14 14:50:00,45.35,45.37,45.3,45.36,31870.72158006957,28.0503,28.0627,28.0194,28.0565,31870.7216
2014-05-14 14:55:00,45.36,45.4,45.36,45.39,53080.46234990461,28.0565,28.0812,28.0565,28.075,53080.4623
2014-05-14 15:00:00,45.38,45.38,45.31,45.37,89888.90135787228,28.0688,28.0688,28.0255,28.0627,89888.9014
2014-05-14 15:05:00,45.37,45.37,45.29,45.3,94826.6187857704,28.0627,28.0627,28.0132,28.0194,94826.6188
2014-05-14 15:10:00,45.3,45.37,45.3,45.35,79227.92054763775,28.0194,28.0627,28.0194,28.0503,79227.9205
2014-05-14 15:15:00,45.36,45.36,45.31,45.33,69913.58994501177,28.0565,28.0565,28.0255,28.0379,69913.5899
2014-05-14 15:20:00,45.33,45.35,45.31,45.35,53753.787453708894,28.0379,28.0503,28.0255,28.0503,53753.7875
2014-05-14 15:25:00,45.35,45.38,45.35,45.37,84951.18392997418,28.0503,28.0688,28.0503,28.0627,84951.1839
2014-05-14 15:30:00,45.37,45.37,45.28,45.3,133093.9288519807,28.0627,28.0627,28.007,28.0194,133093.9289
2014-05-14 15:35:00,45.29,45.3,45.26,45.27,233531.59016945347,28.0132,28.0194,27.9946,28.0008,233531.5902
2014-05-14 15:40:00,45.27,45.3,45.27,45.29,141173.83009763213,28.0008,28.0194,28.0008,28.0132,141173.8301
2014-05-14 15:45:00,45.29,45.35,45.27,45.35,227583.8850858489,28.0132,28.0503,28.0008,28.0503,227583.8851
2014-05-14 15:50:00,45.35,45.38,45.34,45.36,305577.37627651216,28.0503,28.0688,28.0441,28.0565,305577.3763
2014-05-14 15:55:00,45.37,45.38,45.35,45.38,536079.0034788464,28.0627,28.0688,28.0503,28.0688,536079.0035
2014-05-15 09:30:00,45.13,45.16,44.64,44.66,372236.56155313656,27.9142,27.9328,27.6111,27.6235,372236.5616
2014-05-15 09:35:00,44.67,44.68,44.49,44.5,272921.10874200426,27.6297,27.6359,27.5183,27.5245,272921.1087
2014-05-15 09:40:00,44.49,44.62,44.47,44.61,155089.21557625406,27.5183,27.5988,27.506,27.5926,155089.2156
2014-05-15 09:45:00,44.62,44.66,44.52,44.54,108293.12086185612,27.5988,27.6235,27.5369,27.5493,108293.1209
2014-05-15 09:50:00,44.53,44.65,44.31,44.32,407586.1295028616,27.5431,27.6173,27.407,27.4132,407586.1295
2014-05-15 09:55:00,44.31,44.39,44.25,44.38,317136.1238918191,27.407,27.4565,27.3699,27.4503,317136.1239
2014-05-15 10:00:00,44.38,44.4,44.32,44.33,277073.280215464,27.4503,27.4627,27.4132,27.4194,277073.2802
2014-05-15 10:05:00,44.33,44.34,44.23,44.24,339916.9565705308,27.4194,27.4256,27.3575,27.3637,339916.9566
2014-05-15 10:10:00,44.24,44.25,44.16,44.18,369543.2611379194,27.3637,27.3699,27.3142,27.3266,369543.2611
2014-05-15 10:15:00,44.18,44.19,44.06,44.07,880035.9106722028,27.3266,27.3328,27.2524,27.2586,880035.9107
2014-05-15 10:20:00,44.07,44.14,44.01,44.11,396139.6027381888,27.2586,27.3019,27.2215,27.2833,396139.6027
2014-05-15 10:25:00,44.12,44.12,44.07,44.09,237795.9824935473,27.2895,27.2895,27.2586,27.2709,237795.9825
2014-05-15 10:30:00,44.09,44.11,43.98,43.99,204241.948153967,27.2709,27.2833,27.2029,27.2091,204241.9482
2014-05-15 10:35:00,44.0,44.02,43.9,43.9,178094.48995623385,27.2153,27.2276,27.1534,27.1534,178094.49
2014-05-15 10:40:00,43.9,44.03,43.87,44.02,218045.11278195487,27.1534,27.2338,27.1349,27.2276,218045.1128
2014-05-15 10:45:00,44.02,44.12,44.0,44.12,218381.77533385705,27.2276,27.2895,27.2153,27.2895,218381.7753
2014-05-15 10:50:00,44.13,44.15,44.07,44.09,141061.6092469981,27.2957,27.308,27.2586,27.2709,141061.6092
2014-05-15 10:55:00,44.1,44.13,44.08,44.09,92806.64347435754,27.2771,27.2957,27.2647,27.2709,92806.6435
2014-05-15 11:00:00,44.09,44.18,44.06,44.06,118056.33486701827,27.2709,27.3266,27.2524,27.2524,118056.3349
2014-05-15 11:05:00,44.06,44.06,43.95,43.96,139939.4007406576,27.2524,27.2524,27.1843,27.1905,139939.4007
2014-05-15 11:10:00,43.97,44.04,43.91,43.91,127258.4446190102,27.1967,27.24,27.1596,27.1596,127258.4446
2014-05-15 11:15:00,43.91,43.93,43.81,43.93,104589.83279093256,27.1596,27.172,27.0977,27.172,104589.8328
2014-05-15 11:20:00,43.92,43.93,43.86,43.89,32095.16328133767,27.1658,27.172,27.1287,27.1472,32095.1633
2014-05-15 11:25:00,43.88,43.89,43.82,43.83,145550.44327236,27.141,27.1472,27.1039,27.1101,145550.4433
2014-05-15 11:30:00,43.83,43.95,43.82,43.95,168443.49680170574,27.1101,27.1843,27.1039,27.1843,168443.4968
2014-05-15 11:35:00,43.95,43.97,43.92,43.93,109303.10851756256,27.1843,27.1967,27.1658,27.172,109303.1085
2014-05-15 11:40:00,43.93,43.97,43.91,43.92,72382.44865896083,27.172,27.1967,27.1596,27.1658,72382.4487
2014-05-15 11:45:00,43.91,43.91,43.75,43.78,125126.2484569633,27.1596,27.1596,27.0606,27.0792,125126.2485
2014-05-15 11:50:00,43.77,43.78,43.72,43.73,82257.88351475704,27.073,27.0792,27.0421,27.0483,82257.8835
2014-05-15 11:55:00,43.74,43.76,43.72,43.73,132981.70800134665,27.0544,27.0668,27.0421,27.0483,132981.708
2014-05-15 12:00:00,43.74,43.81,43.73,43.79,102682.07833015372,27.0544,27.0977,27.0483,27.0854,102682.0783
2014-05-15 12:05:00,43.8,43.87,43.8,43.84,63068.11805633486,27.0916,27.1349,27.0916,27.1163,63068.1181
2014-05-15 12:10:00,43.84,43.9,43.82,43.9,92918.86432499158,27.1163,27.1534,27.1039,27.1534,92918.8643
2014-05-15 12:15:00,43.9,43.9,43.88,43.89,79564.58309953989,27.1534,27.1534,27.141,27.1472,79564.5831
2014-05-15 12:20:00,43.89,43.91,43.82,43.82,68791.3814386713,27.1472,27.1596,27.1039,27.1039,68791.3814
2014-05-15 12:25:00,43.82,43.84,43.8,43.82,51060.48703849175,27.1039,27.1163,27.0916,27.1039,51060.487
2014-05-15 12:30:00,43.82,43.85,43.81,43.83,95499.94388957469,27.1039,27.1225,27.0977,27.1101,95499.9439
2014-05-15 12:35:00,43.84,43.91,43.84,43.9,69801.36909437773,27.1163,27.1596,27.1163,27.1534,69801.3691
2014-05-15 12:40:00,43.9,43.92,43.82,43.84,83043.42946919537,27.1534,27.1658,27.1039,27.1163,83043.4295
2014-05-15 12:45:00,43.83,43.84,43.77,43.77,135226.1250140276,27.1101,27.1163,27.073,27.073,135226.125
2014-05-15 12:50:00,43.76,43.95,43.76,43.93,141734.93435080236,27.0668,27.1843,27.0668,27.172,141734.9344
2014-05-15 12:55:00,43.93,43.96,43.9,43.91,106385.36640107732,27.172,27.1905,27.1534,27.1596,106385.3664
2014-05-15 13:00:00,43.92,43.93,43.89,43.89,116597.46380877566,27.1658,27.172,27.1472,27.1472,116597.4638
2014-05-15 13:05:00,43.9,43.9,43.85,43.86,133879.47480641902,27.1534,27.1534,27.1225,27.1287,133879.4748
2014-05-15 13:10:00,43.86,43.9,43.86,43.89,85175.62563124228,27.1287,27.1534,27.1287,27.1472,85175.6256
2014-05-15 13:15:00,43.88,43.9,43.88,43.9,87307.82179328919,27.141,27.1534,27.141,27.1534,87307.8218
2014-05-15 13:20:00,43.9,43.91,43.87,43.89,84390.07967680394,27.1534,27.1596,27.1349,27.1472,84390.0797
2014-05-15 13:25:00,43.89,43.91,43.85,43.9,114128.6050948266,27.1472,27.1596,27.1225,27.1534,114128.6051
2014-05-15 13:30:00,43.9,43.97,43.9,43.96,78330.15374256537,27.1534,27.1967,27.1534,27.1905,78330.1537
2014-05-15 13:35:00,43.95,43.98,43.92,43.94,47132.75726630008,27.1843,27.2029,27.1658,27.1782,47132.7573
2014-05-15 13:40:00,43.93,43.95,43.91,43.93,105936.48299854112,27.172,27.1843,27.1596,27.172,105936.483
2014-05-15 13:45:00,43.93,43.94,43.88,43.92,275277.74660531926,27.172,27.1782,27.141,27.1658,275277.7466
2014-05-15 13:50:00,43.93,43.95,43.9,43.93,91459.99326674896,27.172,27.1843,27.1534,27.172,91459.9933
2014-05-15 13:55:00,43.94,44.01,43.93,44.01,50050.49938278532,27.1782,27.2215,27.172,27.2215,50050.4994
2014-05-15 14:00:00,44.01,44.08,44.0,44.07,81472.3375603187,27.2215,27.2647,27.2153,27.2586,81472.3376
2014-05-15 14:05:00,44.07,44.15,44.07,44.15,152844.7985635731,27.2586,27.308,27.2586,27.308,152844.7986
2014-05-15 14:10:00,44.15,44.19,44.08,44.1,94153.2936819661,27.308,27.3328,27.2647,27.2771,94153.2937
2014-05-15 14:15:00,44.1,44.1,44.02,44.06,58354.84232970486,27.2771,27.2771,27.2276,27.2524,58354.8423
2014-05-15 14:20:00,44.06,44.13,44.02,44.12,44215.01514981483,27.2524,27.2957,27.2276,27.2895,44215.0151
2014-05-15 14:25:00,44.11,44.13,44.09,44.11,46683.87386376388,27.2833,27.2957,27.2709,27.2833,46683.8739
2014-05-15 14:30:00,44.11,44.16,44.11,44.16,70138.03164627988,27.2833,27.3142,27.2833,27.3142,70138.0316
2014-05-15 14:35:00,44.16,44.2,44.16,44.2,46122.76961059365,27.3142,27.339,27.3142,27.339,46122.7696
2014-05-15 14:40:00,44.2,44.2,44.14,44.15,60711.48019301986,27.339,27.339,27.3019,27.308,60711.4802
2014-05-15 14:45:00,44.14,44.19,44.14,44.19,51958.25384356413,27.3019,27.3328,27.3019,27.3328,51958.2538
2014-05-15 14:50:00,44.2,44.27,44.18,44.26,66546.96442599034,27.339,27.3823,27.3266,27.3761,66546.9644
2014-05-15 14:55:00,44.27,44.3,44.2,44.22,79227.92054763775,27.3823,27.4008,27.339,27.3513,79227.9205
2014-05-15 15:00:00,44.22,44.25,44.17,44.18,95499.94388957469,27.3513,27.3699,27.3204,27.3266,95499.9439
2014-05-15 15:05:00,44.19,44.2,44.11,44.15,90225.56390977444,27.3328,27.339,27.2833,27.308,90225.5639
2014-05-15 15:10:00,44.15,44.19,44.13,44.15,54314.891706879134,27.308,27.3328,27.2957,27.308,54314.8917
2014-05-15 15:15:00,44.15,44.17,44.13,44.15,60599.25934238581,27.308,27.3204,27.2957,27.308,60599.2593
2014-05-15 15:20:00,44.14,44.15,44.12,44.13,60374.81764111772,27.3019,27.308,27.2895,27.2957,60374.8176
2014-05-15 15:25:00,44.13,44.13,44.06,44.12,88093.36774772752,27.2957,27.2957,27.2524,27.2895,88093.3677
2014-05-15 15:30:00,44.12,44.14,44.06,44.11,102569.85747951968,27.2895,27.3019,27.2524,27.2833,102569.8575
2014-05-15 15:35:00,44.11,44.23,44.09,44.18,170014.5887105824,27.2833,27.3575,27.2709,27.3266,170014.5887
2014-05-15 15:40:00,44.18,44.25,44.17,44.25,234092.69442262367,27.3266,27.3699,27.3204,27.3699,234092.6944
2014-05-15 15:45:00,44.24,44.26,44.23,44.23,223431.7136123892,27.3637,27.3761,27.3575,27.3575,223431.7136
2014-05-15 15:50:00,44.23,44.23,44.19,44.23,240264.8412074964,27.3575,27.3575,27.3328,27.3575,240264.8412
2014-05-15 15:55:00,44.23,44.25,44.13,44.16,563236.4493322859,27.3575,27.3699,27.2957,27.3142,563236.4493
2014-05-16 09:30:00,44.3,44.3,44.11,44.12,572550.7799349119,27.4008,27.4008,27.2833,27.2895,572550.7799
2014-05-16 09:35:00,44.11,44.37,44.1,44.16,123779.59824935472,27.2833,27.4441,27.2771,27.3142,123779.5982
2014-05-16 09:40:00,44.15,44.15,44.01,44.14,117719.67231511614,27.308,27.308,27.2215,27.3019,117719.6723
2014-05-16 09:45:00,44.14,44.14,43.98,44.03,100325.44046683871,27.3019,27.3019,27.2029,27.2338,100325.4405
2014-05-16 09:50:00,44.03,44.12,43.93,43.94,114016.38424419257,27.2338,27.2895,27.172,27.1782,114016.3842
2014-05-16 09:55:00,43.93,44.09,43.86,44.05,119851.86847716304,27.172,27.2709,27.1287,27.2462,119851.8685
2014-05-16 10:00:00,44.06,44.1,43.93,43.93,69352.48569184155,27.2524,27.2771,27.172,27.172,69352.4857
2014-05-16 10:05:00,43.93,43.93,43.77,43.89,199416.4515767029,27.172,27.172,27.073,27.1472,199416.4516
2014-05-16 10:10:00,43.89,43.9,43.82,43.83,93031.08517562565,27.1472,27.1534,27.1039,27.1101,93031.0852
2014-05-16 10:15:00,43.84,43.87,43.76,43.86,84165.63797553585,27.1163,27.1349,27.0668,27.1287,84165.638
2014-05-16 10:20:00,43.86,43.91,43.83,43.85,258332.39815957804,27.1287,27.1596,27.1101,27.1225,258332.3982
2014-05-16 10:25:00,43.85,43.88,43.82,43.87,114128.6050948266,27.1225,27.141,27.1039,27.1349,114128.6051
2014-05-16 10:30:00,43.87,43.95,43.87,43.9,93592.18942879589,27.1349,27.1843,27.1349,27.1534,93592.1894
2014-05-16 10:35:00,43.9,44.01,43.9,44.01,55100.43766131747,27.1534,27.2215,27.1534,27.2215,55100.4377
2014-05-16 10:40:00,44.0,44.02,43.9,43.9,64975.87251711368,27.2153,27.2276,27.1534,27.1534,64975.8725
2014-05-16 10:45:00,43.9,43.93,43.87,43.92,116373.02210750755,27.1534,27.172,27.1349,27.1658,116373.0221
2014-05-16 10:50:00,43.92,43.97,43.9,43.96,36583.99730669958,27.1658,27.1967,27.1534,27.1905,36583.9973
2014-05-16 10:55:00,43.96,44.03,43.95,43.95,42307.26068903602,27.1905,27.2338,27.1843,27.1843,42307.2607
2014-05-16 11:00:00,43.96,43.99,43.93,43.98,117495.23061384803,27.1905,27.2091,27.172,27.2029,117495.2306
2014-05-16 11:05:00,43.99,44.07,43.98,44.07,41746.156435865785,27.2091,27.2586,27.2029,27.2586,41746.1564
2014-05-16 11:10:00,44.07,44.15,44.06,44.14,45786.1070586915,27.2586,27.308,27.2524,27.3019,45786.1071
2014-05-16 11:15:00,44.14,44.2,44.13,44.18,321063.8536640108,27.3019,27.339,27.2957,27.3266,321063.8537
2014-05-16 11:20:00,44.18,44.18,44.11,44.13,78330.15374256537,27.3266,27.3266,27.2833,27.2957,78330.1537
2014-05-16 11:25:00,44.13,44.13,44.08,44.1,117607.45146448207,27.2957,27.2957,27.2647,27.2771,117607.4515
2014-05-16 11:30:00,44.11,44.15,44.11,44.13,54090.45000561104,27.2833,27.308,27.2833,27.2957,54090.45
2014-05-16 11:35:00,44.12,44.14,44.07,44.08,44215.01514981483,27.2895,27.3019,27.2586,27.2647,44215.0151
2014-05-16 11:40:00,44.07,44.12,44.02,44.03,61384.80529682415,27.2586,27.2895,27.2276,27.2338,61384.8053
2014-05-16 11:45:00,44.03,44.04,43.98,44.01,34788.46369655482,27.2338,27.24,27.2029,27.2215,34788.4637
2014-05-16 11:50:00,44.0,44.06,44.0,44.0,60038.15508921557,27.2153,27.2524,27.2153,27.2153,60038.1551
2014-05-16 11:55:00,44.0,44.1,44.0,44.08,24127.48288632028,27.2153,27.2771,27.2153,27.2647,24127.4829
2014-05-16 12:00:00,44.09,44.09,44.06,44.09,78666.81629446751,27.2709,27.2709,27.2524,27.2709,78666.8163
2014-05-16 12:05:00,44.09,44.09,44.03,44.06,37481.76411177197,27.2709,27.2709,27.2338,27.2524,37481.7641
2014-05-16 12:10:00,44.04,44.04,43.97,43.98,38828.414319380536,27.24,27.24,27.1967,27.2029,38828.4143
2014-05-16 12:15:00,43.98,43.98,43.96,43.98,35910.67220289529,27.2029,27.2029,27.1905,27.2029,35910.6722
2014-05-16 12:20:00,43.98,43.99,43.97,43.97,18179.777802715744,27.2029,27.2091,27.1967,27.1967,18179.7778
2014-05-16 12:25:00,43.96,44.06,43.93,43.96,482998.54112894175,27.1905,27.2524,27.172,27.1905,482998.5411
2014-05-16 12:30:00,43.96,43.98,43.93,43.96,51060.48703849175,27.1905,27.2029,27.172,27.1905,51060.487
2014-05-16 12:35:00,43.96,44.01,43.96,43.99,23341.93693188194,27.1905,27.2215,27.1905,27.2091,23341.9369
2014-05-16 12:40:00,43.99,43.99,43.9,43.92,28055.21265851195,27.2091,27.2091,27.1534,27.1658,28055.2127
2014-05-16 12:45:00,43.92,43.92,43.88,43.92,21658.624172371223,27.1658,27.1658,27.141,27.1658,21658.6242
2014-05-16 12:50:00,43.93,43.94,43.89,43.92,18628.66120525193,27.172,27.1782,27.1472,27.1658,18628.6612
2014-05-16 12:55:00,43.92,43.93,43.9,43.91,11446.526764672875,27.1658,27.172,27.1534,27.1596,11446.5268
2014-05-16 13:00:00,43.92,43.93,43.87,43.89,68566.93973740321,27.1658,27.172,27.1349,27.1472,68566.9397
2014-05-16 13:05:00,43.89,43.93,43.88,43.93,29626.30456738862,27.1472,27.172,27.141,27.172,29626.3046
2014-05-16 13:10:00,43.93,43.97,43.9,43.92,38042.8683649422,27.172,27.1967,27.1534,27.1658,38042.8684
2014-05-16 13:15:00,43.91,43.98,43.89,43.98,34339.580294018626,27.1596,27.2029,27.1472,27.2029,34339.5803
2014-05-16 13:20:00,43.97,43.98,43.94,43.98,19863.09056222646,27.1967,27.2029,27.1782,27.2029,19863.0906
2014-05-16 13:25:00,43.98,44.0,43.92,43.93,55661.54191448771,27.2029,27.2153,27.1658,27.172,55661.5419
2014-05-16 13:30:00,43.93,43.94,43.86,43.89,73055.77376276512,27.172,27.1782,27.1287,27.1472,73055.7738
2014-05-16 13:35:00,43.9,43.93,43.85,43.87,103467.62428459208,27.1534,27.172,27.1225,27.1349,103467.6243
2014-05-16 13:40:00,43.87,43.9,43.84,43.85,36920.65985860173,27.1349,27.1534,27.1163,27.1225,36920.6599
2014-05-16 13:45:00,43.85,43.85,43.79,43.81,39389.518572550776,27.1225,27.1225,27.0854,27.0977,39389.5186
2014-05-16 13:50:00,43.8,43.85,43.8,43.8,27269.666704073614,27.0916,27.1225,27.0916,27.0916,27269.6667
2014-05-16 13:55:00,43.8,43.82,43.78,43.81,17506.452698911457,27.0916,27.1039,27.0792,27.0977,17506.4527
2014-05-16 14:00:00,43.81,43.81,43.77,43.79,44776.119402985074,27.0977,27.0977,27.073,27.0854,44776.1194
2014-05-16 14:05:00,43.78,43.8,43.76,43.78,50948.2661878577,27.0792,27.0916,27.0668,27.0792,50948.2662
2014-05-16 14:10:00,43.78,43.8,43.75,43.76,17955.336101447647,27.0792,27.0916,27.0606,27.0668,17955.3361
2014-05-16 14:15:00,43.75,43.78,43.74,43.74,30860.733924363147,27.0606,27.0792,27.0544,27.0544,30860.7339
2014-05-16 14:20:00,43.74,43.79,43.72,43.77,33217.37178767815,27.0544,27.0854,27.0421,27.073,33217.3718
2014-05-16 14:25:00,43.77,43.79,43.74,43.78,30411.85052182696,27.073,27.0854,27.0544,27.0792,30411.8505
2014-05-16 14:30:00,43.79,43.8,43.77,43.78,46122.76961059365,27.0854,27.0916,27.073,27.0792,46122.7696
2014-05-16 14:35:00,43.78,43.78,43.74,43.75,36808.43900796768,27.0792,27.0792,27.0544,27.0606,36808.439
2014-05-16 14:40:00,43.75,43.82,43.75,43.8,20424.1948153967,27.0606,27.1039,27.0606,27.0916,20424.1948
2014-05-16 14:45:00,43.81,43.82,43.8,43.81,49601.61598024913,27.0977,27.1039,27.0916,27.0977,49601.616
2014-05-16 14:50:00,43.81,43.84,43.8,43.83,35237.34709909101,27.0977,27.1163,27.0916,27.1101,35237.3471
2014-05-16 14:55:00,43.83,43.93,43.83,43.93,65985.8601728201,27.1101,27.172,27.1101,27.172,65985.8602
2014-05-16 15:00:00,43.93,43.98,43.92,43.96,246212.54629110088,27.172,27.2029,27.1658,27.1905,246212.5463
2014-05-16 15:05:00,43.96,44.01,43.95,43.99,249242.50925822012,27.1905,27.2215,27.1843,27.2091,249242.5093
2014-05-16 15:10:00,43.99,44.02,43.93,43.95,348557.96206935245,27.2091,27.2276,27.172,27.1843,348557.9621
2014-05-16 15:15:00,43.95,43.97,43.92,43.97,54202.67085624509,27.1843,27.1967,27.1658,27.1967,54202.6709
2014-05-16 15:20:00,43.97,43.98,43.92,43.92,117607.45146448207,27.1967,27.2029,27.1658,27.1658,117607.4515
2014-05-16 15:25:00,43.93,43.94,43.9,43.93,126360.67781393784,27.172,27.1782,27.1534,27.172,126360.6778
2014-05-16 15:30:00,43.93,43.97,43.92,43.93,118056.33486701827,27.172,27.1967,27.1658,27.172,118056.3349
2014-05-16 15:35:00,43.93,43.97,43.92,43.96,323196.0498260577,27.172,27.1967,27.1658,27.1905,323196.0498
2014-05-16 15:40:00,43.97,43.99,43.96,43.99,165189.09213331837,27.1967,27.2091,27.1905,27.2091,165189.0921
2014-05-16 15:45:00,43.99,44.03,43.97,44.02,165637.97553585455,27.2091,27.2338,27.1967,27.2276,165637.9755
2014-05-16 15:50:00,44.02,44.05,44.01,44.04,164515.76702951407,27.2276,27.2462,27.2215,27.24,164515.767
2014-05-16 15:55:00,44.04,44.08,44.02,44.05,332622.6012793177,27.24,27.2647,27.2276,27.2462,332622.6013
2014-05-19 09:30:00,44.08,44.15,43.93,44.02,115587.47615306923,27.2647,27.308,27.172,27.2276,115587.4762
2014-05-19 09:35:00,44.01,44.1,43.98,43.99,66098.08102345416,27.2215,27.2771,27.2029,27.2091,66098.081
2014-05-19 09:40:00,43.99,44.08,43.98,44.03,65873.63932218606,27.2091,27.2647,27.2029,27.2338,65873.6393
2014-05-19 09:45:00,44.03,44.1,44.02,44.05,64078.105712041295,27.2338,27.2771,27.2276,27.2462,64078.1057
2014-05-19 09:50:00,44.05,44.06,43.98,44.06,66659.1852766244,27.2462,27.2524,27.2029,27.2524,66659.1853
2014-05-19 09:55:00,44.05,44.15,44.01,44.15,64639.209965211536,27.2462,27.308,27.2215,27.308,64639.21
2014-05-19 10:00:00,44.15,44.17,44.03,44.15,86297.83413758276,27.308,27.3204,27.2338,27.308,86297.8341
2014-05-19 10:05:00,44.14,44.14,44.09,44.12,56559.30871956009,27.3019,27.3019,27.2709,27.2895,56559.3087
2014-05-19 10:10:00,44.13,44.17,44.09,44.14,80350.12905397822,27.2957,27.3204,27.2709,27.3019,80350.1291
2014-05-19 10:15:00,44.13,44.28,44.11,44.23,77207.94523622488,27.2957,27.3885,27.2833,27.3575,77207.9452
2014-05-19 10:20:00,44.23,44.28,44.22,44.26,42643.923240938166,27.3575,27.3885,27.3513,27.3761,42643.9232
2014-05-19 10:25:00,44.26,44.31,44.25,44.25,80013.46650207609,27.3761,27.407,27.3699,27.3699,80013.4665
2014-05-19 10:30:00,44.26,44.27,44.15,44.17,29065.20031421838,27.3761,27.3823,27.308,27.3204,29065.2003
2014-05-19 10:35:00,44.17,44.24,44.16,44.19,29065.20031421838,27.3204,27.3637,27.3142,27.3328,29065.2003
2014-05-19 10:40:00,44.19,44.23,44.16,44.23,25361.9122432948,27.3328,27.3575,27.3142,27.3575,25361.9122
2014-05-19 10:45:00,44.23,44.25,44.12,44.12,26596.34160026933,27.3575,27.3699,27.2895,27.2895,26596.3416
2014-05-19 10:50:00,44.13,44.15,44.11,44.13,25361.9122432948,27.2957,27.308,27.2833,27.2957,25361.9122
2014-05-19 10:55:00,44.13,44.15,44.1,44.13,21321.961620469083,27.2957,27.308,27.2771,27.2957,21321.9616
2014-05-19 11:00:00,44.14,44.19,44.14,44.19,19414.207159690268,27.3019,27.3328,27.3019,27.3328,19414.2072
2014-05-19 11:05:00,44.19,44.24,44.16,44.24,25361.9122432948,27.3328,27.3637,27.3142,27.3637,25361.9122
2014-05-19 11:10:00,44.24,44.33,44.23,44.29,60150.37593984962,27.3637,27.4194,27.3575,27.3946,60150.3759
2014-05-19 11:15:00,44.29,44.31,44.23,44.24,28279.654359780045,27.3946,27.407,27.3575,27.3637,28279.6544
2014-05-19 11:20:00,44.23,44.25,44.18,44.21,55324.87936258557,27.3575,27.3699,27.3266,27.3452,55324.8794
2014-05-19 11:25:00,44.22,44.23,44.19,44.21,23341.93693188194,27.3513,27.3575,27.3328,27.3452,23341.9369
2014-05-19 11:30:00,44.21,44.22,44.18,44.19,27157.445853439567,27.3452,27.3513,27.3266,27.3328,27157.4459
2014-05-19 11:35:00,44.2,44.23,44.18,44.22,62170.35125126248,27.339,27.3575,27.3266,27.3513,62170.3513
2014-05-19 11:40:00,44.22,44.23,44.21,44.21,13354.281225451688,27.3513,27.3575,27.3452,27.3452,13354.2812
2014-05-19 11:45:00,44.2,44.22,44.18,44.19,68454.71888676916,27.339,27.3513,27.3266,27.3328,68454.7189
2014-05-19 11:50:00,44.2,44.23,44.19,44.21,26484.12074963528,27.339,27.3575,27.3328,27.3452,26484.1207
2014-05-19 11:55:00,44.22,44.27,44.2,44.27,39838.40197508697,27.3513,27.3823,27.339,27.3823,39838.402
2014-05-19 12:00:00,44.28,44.31,44.23,44.25,20424.1948153967,27.3885,27.407,27.3575,27.3699,20424.1948
2014-05-19 12:05:00,44.25,44.35,44.25,44.34,19301.98630905622,27.3699,27.4318,27.3699,27.4256,19301.9863
2014-05-19 12:10:00,44.33,44.34,44.31,44.34,14027.606329255976,27.4194,27.4256,27.407,27.4256,14027.6063
2014-05-19 12:15:00,44.34,44.38,44.34,44.38,15598.698238132643,27.4256,27.4503,27.4256,27.4503,15598.6982
2014-05-19 12:20:00,44.38,44.38,44.31,44.35,80013.46650207609,27.4503,27.4503,27.407,27.4318,80013.4665
2014-05-19 12:25:00,44.35,44.35,44.27,44.28,7069.913589945011,27.4318,27.4318,27.3823,27.3885,7069.9136
2014-05-19 12:30:00,44.27,44.28,44.2,44.2,22219.728425541463,27.3823,27.3885,27.339,27.339,22219.7284
2014-05-19 12:35:00,44.21,44.27,44.21,44.25,18404.21950398384,27.3452,27.3823,27.3452,27.3699,18404.2195
2014-05-19 12:40:00,44.23,44.28,44.22,44.28,26820.783301537424,27.3575,27.3885,27.3513,27.3885,26820.7833
2014-05-19 12:45:00,44.28,44.32,44.28,44.32,20424.1948153967,27.3885,27.4132,27.3885,27.4132,20424.1948
2014-05-19 12:50:00,44.33,44.35,44.3,44.3,14925.373134328358,27.4194,27.4318,27.4008,27.4008,14925.3731
2014-05-19 12:55:00,44.3,44.31,44.25,44.28,17394.23184827741,27.4008,27.407,27.3699,27.3885,17394.2318
2014-05-19 13:00:00,44.29,44.31,44.26,44.31,36359.55560543149,27.3946,27.407,27.3761,27.407,36359.5556
2014-05-19 13:05:00,44.31,44.31,44.27,44.28,11558.747615306924,27.407,27.407,27.3823,27.3885,11558.7476
2014-05-19 13:10:00,44.28,44.31,44.25,44.25,40399.50622825721,27.3885,27.407,27.3699,27.3699,40399.5062
2014-05-19 13:15:00,44.26,44.27,44.23,44.23,17394.23184827741,27.3761,27.3823,27.3575,27.3575,17394.2318
2014-05-19 13:20:00,44.23,44.25,44.22,44.25,13466.502076085735,27.3575,27.3699,27.3513,27.3699,13466.5021
2014-05-19 13:25:00,44.24,44.26,44.22,44.23,15149.814835596451,27.3637,27.3761,27.3513,27.3575,15149.8148
2014-05-19 13:30:00,44.23,44.28,44.23,44.25,44551.67770171697,27.3575,27.3885,27.3575,27.3699,44551.6777
2014-05-19 13:35:00,44.26,44.27,44.23,44.23,8753.226349455728,27.3761,27.3823,27.3575,27.3575,8753.2263
2014-05-19 13:40:00,44.24,44.3,44.24,44.28,10099.876557064305,27.3637,27.4008,27.3637,27.3885,10099.8766
2014-05-19 13:45:00,44.28,44.31,44.26,44.31,26933.00415217147,27.3885,27.407,27.3761,27.407,26933.0042
2014-05-19 13:50:00,44.31,44.32,44.3,44.3,11446.526764672875,27.407,27.4132,27.4008,27.4008,11446.5268
2014-05-19 13:55:00,44.31,44.37,44.31,44.36,22444.17012680956,27.407,27.4441,27.407,27.4379,22444.1701
2014-05-19 14:00:00,44.36,44.4,44.35,44.35,34564.02199528672,27.4379,27.4627,27.4318,27.4318,34564.022
2014-05-19 14:05:00,44.35,44.35,44.31,44.34,11895.410167209067,27.4318,27.4318,27.407,27.4256,11895.4102
2014-05-19 14:10:00,44.34,44.38,44.31,44.37,15262.035686230502,27.4256,27.4503,27.407,27.4441,15262.0357
2014-05-19 14:15:00,44.38,44.4,44.36,44.39,39389.518572550776,27.4503,27.4627,27.4379,27.4565,39389.5186
2014-05-19 14:20:00,44.38,44.41,44.37,44.41,33778.476040848385,27.4503,27.4689,27.4441,27.4689,33778.476
2014-05-19 14:25:00,44.41,44.44,44.38,44.39,24351.92458758837,27.4689,27.4874,27.4503,27.4565,24351.9246
2014-05-19 14:30:00,44.39,44.39,44.32,44.33,19638.648860958365,27.4565,27.4565,27.4132,27.4194,19638.6489
2014-05-19 14:35:00,44.33,44.39,44.33,44.39,25249.69139266076,27.4194,27.4565,27.4194,27.4565,25249.6914
2014-05-19 14:40:00,44.38,44.39,44.36,44.36,25586.3539445629,27.4503,27.4565,27.4379,27.4379,25586.3539
2014-05-19 14:45:00,44.36,44.39,44.35,44.37,10212.09740769835,27.4379,27.4565,27.4318,27.4441,10212.0974
2014-05-19 14:50:00,44.38,44.38,44.34,44.34,29850.74626865672,27.4503,27.4503,27.4256,27.4256,29850.7463
2014-05-19 14:55:00,44.34,44.35,44.3,44.31,23903.04118505218,27.4256,27.4318,27.4008,27.407,23903.0412
2014-05-19 15:00:00,44.32,44.34,44.31,44.32,46010.5487599596,27.4132,27.4256,27.407,27.4132,46010.5488
2014-05-19 15:05:00,44.32,44.38,44.31,44.36,21658.624172371223,27.4132,27.4503,27.407,27.4379,21658.6242
2014-05-19 15:10:00,44.36,44.37,44.33,44.34,15710.919088766692,27.4379,27.4441,27.4194,27.4256,15710.9191
2014-05-19 15:15:00,44.33,44.35,44.29,44.31,24351.92458758837,27.4194,27.4318,27.3946,27.407,24351.9246
2014-05-19 15:20:00,44.31,44.35,44.29,44.34,27606.32925597576,27.407,27.4318,27.3946,27.4256,27606.3293
2014-05-19 15:25:00,44.34,44.36,44.33,44.34,21209.74076983504,27.4256,27.4379,27.4194,27.4256,21209.7408
2014-05-19 15:30:00,44.34,44.43,44.34,44.43,37818.42666367411,27.4256,27.4812,27.4256,27.4812,37818.4267
2014-05-19 15:35:00,44.42,44.51,44.42,44.51,160251.37470542025,27.475,27.5307,27.475,27.5307,160251.3747
2014-05-19 15:40:00,44.51,44.51,44.47,44.47,76646.84098305464,27.5307,27.5307,27.506,27.506,76646.841
2014-05-19 15:45:00,44.47,44.48,44.46,44.47,81921.22096285489,27.506,27.5122,27.4998,27.506,81921.221
2014-05-19 15:50:00,44.47,44.47,44.45,44.47,99988.7779149366,27.506,27.506,27.4936,27.506,99988.7779
2014-05-19 15:55:00,44.47,44.52,44.46,44.48,383234.2049152733,27.506,27.5369,27.4998,27.5122,383234.2049
2014-05-20 09:30:00,44.41,44.45,44.16,44.17,77432.38693749298,27.4689,27.4936,27.3142,27.3204,77432.3869
2014-05-20 09:35:00,44.16,44.38,44.15,44.34,65088.09336774772,27.3142,27.4503,27.308,27.4256,65088.0934
2014-05-20 09:40:00,44.34,44.37,44.15,44.18,54427.11255751318,27.4256,27.4441,27.308,27.3266,54427.1126
2014-05-20 09:45:00,44.18,44.19,44.0,44.08,67893.61463359892,27.3266,27.3328,27.2153,27.2647,67893.6146
2014-05-20 09:50:00,44.07,44.16,44.06,44.15,54202.67085624509,27.2586,27.3142,27.2524,27.308,54202.6709
2014-05-20 09:55:00,44.15,44.15,43.99,44.0,65873.63932218606,27.308,27.308,27.2091,27.2153,65873.6393
2014-05-20 10:00:00,43.99,44.12,43.98,44.12,81247.89585905061,27.2091,27.2895,27.2029,27.2895,81247.8959
2014-05-20 10:05:00,44.11,44.15,44.08,44.11,60935.92189428795,27.2833,27.308,27.2647,27.2833,60935.9219
2014-05-20 10:10:00,44.12,44.18,44.12,44.15,30411.85052182696,27.2895,27.3266,27.2895,27.308,30411.8505
2014-05-20 10:15:00,44.15,44.19,44.15,44.17,78554.59544383346,27.308,27.3328,27.308,27.3204,78554.5954
2014-05-20 10:20:00,44.16,44.18,44.05,44.09,52519.35809673437,27.3142,27.3266,27.2462,27.2709,52519.3581
2014-05-20 10:25:00,44.08,44.15,44.06,44.1,26933.00415217147,27.2647,27.308,27.2524,27.2771,26933.0042
2014-05-20 10:30:00,44.09,44.16,44.06,44.15,24576.36628885647,27.2709,27.3142,27.2524,27.308,24576.3663
2014-05-20 10:35:00,44.14,44.24,44.14,44.22,62170.35125126248,27.3019,27.3637,27.3019,27.3513,62170.3513
2014-05-20 10:40:00,44.23,44.31,44.22,44.3,44888.34025361912,27.3575,27.407,27.3513,27.4008,44888.3403
2014-05-20 10:45:00,44.29,44.34,44.25,44.32,66210.3018740882,27.3946,27.4256,27.3699,27.4132,66210.3019
2014-05-20 10:50:00,44.32,44.35,44.28,44.31,72606.89036022892,27.4132,27.4318,27.3885,27.407,72606.8904
2014-05-20 10:55:00,44.31,44.46,44.31,44.42,28391.87521041409,27.407,27.4998,27.407,27.475,28391.8752
2014-05-20 11:00:00,44.43,44.46,44.39,44.46,27494.10840534171,27.4812,27.4998,27.4565,27.4998,27494.1084
2014-05-20 11:05:00,44.46,44.51,44.45,44.48,24913.02884075861,27.4998,27.5307,27.4936,27.5122,24913.0288
2014-05-20 11:10:00,44.47,44.5,44.45,44.47,47806.08237010436,27.506,27.5245,27.4936,27.506,47806.0824
2014-05-20 11:15:00,44.47,44.5,44.43,44.43,54539.33340814723,27.506,27.5245,27.4812,27.4812,54539.3334
2014-05-20 11:20:00,44.43,44.43,44.37,44.38,36022.89305352934,27.4812,27.4812,27.4441,27.4503,36022.8931
2014-05-20 11:25:00,44.38,44.41,44.32,44.34,17730.894400179553,27.4503,27.4689,27.4132,27.4256,17730.8944
2014-05-20 11:30:00,44.34,44.41,44.31,44.38,21546.403321737176,27.4256,27.4689,27.407,27.4503,21546.4033
2014-05-20 11:35:00,44.37,44.45,44.37,44.44,65649.19762091797,27.4441,27.4936,27.4441,27.4874,65649.1976
2014-05-20 11:40:00,44.44,44.48,44.42,44.47,24576.36628885647,27.4874,27.5122,27.475,27.506,24576.3663
2014-05-20 11:45:00,44.47,44.49,44.47,44.47,12232.072719111213,27.506,27.5183,27.506,27.506,12232.0727
2014-05-20 11:50:00,44.47,44.49,44.44,44.46,79901.24565144203,27.506,27.5183,27.4874,27.4998,79901.2457
2014-05-20 11:55:00,44.47,44.47,44.35,44.37,46571.65301312984,27.506,27.506,27.4318,27.4441,46571.653
2014-05-20 12:00:00,44.37,44.37,44.23,44.25,66659.1852766244,27.4441,27.4441,27.3575,27.3699,66659.1853
2014-05-20 12:05:00,44.25,44.25,44.17,44.23,70362.47334754797,27.3699,27.3699,27.3204,27.3575,70362.4733
2014-05-20 12:10:00,44.23,44.23,44.1,44.14,66434.7435753563,27.3575,27.3575,27.2771,27.3019,66434.7436
2014-05-20 12:15:00,44.13,44.17,44.09,44.15,51621.59129166199,27.2957,27.3204,27.2709,27.308,51621.5913
2014-05-20 12:20:00,44.15,44.17,44.14,44.17,42868.36494220626,27.308,27.3204,27.3019,27.3204,42868.3649
2014-05-20 12:25:00,44.17,44.19,44.15,44.17,55549.32106385366,27.3204,27.3328,27.308,27.3204,55549.3211
2014-05-20 12:30:00,44.17,44.19,44.14,44.15,33666.25519021434,27.3204,27.3328,27.3019,27.308,33666.2552
2014-05-20 12:35:00,44.15,44.18,44.1,44.12,62507.01380316463,27.308,27.3266,27.2771,27.2895,62507.0138
2014-05-20 12:40:00,44.13,44.13,44.09,44.11,73504.65716530131,27.2957,27.2957,27.2709,27.2833,73504.6572
2014-05-20 12:45:00,44.12,44.12,44.07,44.07,40062.84367635506,27.2895,27.2895,27.2586,27.2586,40062.8437
2014-05-20 12:50:00,44.08,44.13,44.08,44.1,58915.9465828751,27.2647,27.2957,27.2647,27.2771,58915.9466
2014-05-20 12:55:00,44.1,44.13,44.07,44.11,39838.40197508697,27.2771,27.2957,27.2586,27.2833,39838.402
2014-05-20 13:00:00,44.11,44.11,44.06,44.11,37818.42666367411,27.2833,27.2833,27.2524,27.2833,37818.4267
2014-05-20 13:05:00,44.11,44.11,44.03,44.04,18628.66120525193,27.2833,27.2833,27.2338,27.24,18628.6612
2014-05-20 13:10:00,44.05,44.05,43.98,43.98,43541.69004601055,27.2462,27.2462,27.2029,27.2029,43541.69
2014-05-20 13:15:00,43.98,43.98,43.93,43.96,65200.31421838177,27.2029,27.2029,27.172,27.1905,65200.3142
2014-05-20 13:20:00,43.95,43.99,43.93,43.98,31309.617326899337,27.1843,27.2091,27.172,27.2029,31309.6173
2014-05-20 13:25:00,43.98,44.04,43.96,44.02,48479.40747390865,27.2029,27.24,27.1905,27.2276,48479.4075
2014-05-20 13:30:00,44.01,44.02,43.93,43.93,105150.9370441028,27.2215,27.2276,27.172,27.172,105150.937
2014-05-20 13:35:00,43.93,43.96,43.91,43.94,131747.27864437213,27.172,27.1905,27.1596,27.1782,131747.2786
2014-05-20 13:40:00,43.95,43.95,43.9,43.92,100325.44046683871,27.1843,27.1843,27.1534,27.1658,100325.4405
2014-05-20 13:45:00,43.93,43.97,43.91,43.94,40511.72707889126,27.172,27.1967,27.1596,27.1782,40511.7271
2014-05-20 13:50:00,43.94,43.96,43.92,43.93,37818.42666367411,27.1782,27.1905,27.1658,27.172,37818.4267
2014-05-20 13:55:00,43.93,43.97,43.89,43.89,65088.09336774772,27.172,27.1967,27.1472,27.1472,65088.0934
2014-05-20 14:00:00,43.9,43.99,43.9,43.98,40623.9479295253,27.1534,27.2091,27.1534,27.2029,40623.9479
2014-05-20 14:05:00,43.97,44.01,43.96,43.99,24464.145438222426,27.1967,27.2215,27.1905,27.2091,24464.1454
2014-05-20 14:10:00,44.0,44.03,44.0,44.01,50387.161934687465,27.2153,27.2338,27.2153,27.2215,50387.1619
2014-05-20 14:15:00,44.0,44.07,44.0,44.06,25474.13309392885,27.2153,27.2586,27.2153,27.2524,25474.1331
2014-05-20 14:20:00,44.07,44.1,44.04,44.06,15935.360790034789,27.2586,27.2771,27.24,27.2524,15935.3608
2014-05-20 14:25:00,44.06,44.06,44.01,44.05,33329.5926383122,27.2524,27.2524,27.2215,27.2462,33329.5926
2014-05-20 14:30:00,44.05,44.06,44.01,44.05,33441.813488946245,27.2462,27.2524,27.2215,27.2462,33441.8135
2014-05-20 14:35:00,44.05,44.06,44.03,44.03,76983.50353495679,27.2462,27.2524,27.2338,27.2338,76983.5035
2014-05-20 14:40:00,44.04,44.07,44.04,44.06,73280.21546403322,27.24,27.2586,27.24,27.2524,73280.2155
2014-05-20 14:45:00,44.06,44.11,44.06,44.11,47020.53641566603,27.2524,27.2833,27.2524,27.2833,47020.5364
2014-05-20 14:50:00,44.1,44.11,44.06,44.1,70474.69419818201,27.2771,27.2833,27.2524,27.2771,70474.6942
2014-05-20 14:55:00,44.1,44.15,44.1,44.15,45112.781954887214,27.2771,27.308,27.2771,27.308,45112.782
2014-05-20 15:00:00,44.15,44.21,44.14,44.21,99203.23196049826,27.308,27.3452,27.3019,27.3452,99203.232
2014-05-20 15:05:00,44.21,44.23,44.19,44.23,53080.46234990461,27.3452,27.3575,27.3328,27.3575,53080.4623
2014-05-20 15:10:00,44.23,44.23,44.2,44.22,46683.87386376388,27.3575,27.3575,27.339,27.3513,46683.8739
2014-05-20 15:15:00,44.21,44.24,44.19,44.23,36583.99730669958,27.3452,27.3637,27.3328,27.3575,36583.9973
2014-05-20 15:20:00,44.23,44.23,44.15,44.16,41185.052182695545,27.3575,27.3575,27.308,27.3142,41185.0522
2014-05-20 15:25:00,44.16,44.25,44.15,44.19,61721.46784872629,27.3142,27.3699,27.308,27.3328,61721.4678
2014-05-20 15:30:00,44.19,44.22,44.18,44.18,83828.9754236337,27.3328,27.3513,27.3266,27.3266,83828.9754
2014-05-20 15:35:00,44.18,44.24,44.18,44.22,174166.76018404218,27.3266,27.3637,27.3266,27.3513,174166.7602
2014-05-20 15:40:00,44.22,44.23,44.19,44.19,94938.83963640445,27.3513,27.3575,27.3328,27.3328,94938.8396
2014-05-20 15:45:00,44.19,44.21,44.17,44.19,81809.00011222085,27.3328,27.3452,27.3204,27.3328,81809.0001
2014-05-20 15:50:00,44.19,44.21,44.18,44.19,105150.9370441028,27.3328,27.3452,27.3266,27.3328,105150.937
2014-05-20 15:55:00,44.19,44.19,44.12,44.15,265402.31174952304,27.3328,27.3328,27.2895,27.308,265402.3117
2014-05-21 09:30:00,44.42,44.71,44.34,44.66,143754.90966221524,27.475,27.6544,27.4256,27.6235,143754.9097
2014-05-21 09:35:00,44.67,44.85,44.65,44.77,48367.1866232746,27.6297,27.741,27.6173,27.6915,48367.1866
2014-05-21 09:40:00,44.76,44.87,44.76,44.77,126136.23611266972,27.6853,27.7534,27.6853,27.6915,126136.2361
2014-05-21 09:45:00,44.75,44.84,44.74,44.82,121647.4020873078,27.6792,27.7348,27.673,27.7225,121647.4021
2014-05-21 09:50:00,44.83,44.94,44.77,44.9,141959.37605207047,27.7286,27.7967,27.6915,27.7719,141959.3761
2014-05-21 09:55:00,44.9,44.95,44.88,44.95,131859.49949500617,27.7719,27.8029,27.7596,27.8029,131859.4995
2014-05-21 10:00:00,44.95,44.96,44.88,44.9,63629.2223095051,27.8029,27.8091,27.7596,27.7719,63629.2223
2014-05-21 10:05:00,44.91,44.96,44.91,44.94,53417.124901806754,27.7781,27.8091,27.7781,27.7967,53417.1249
2014-05-21 10:10:00,44.95,44.96,44.85,44.86,105038.71619346876,27.8029,27.8091,27.741,27.7472,105038.7162
2014-05-21 10:15:00,44.86,44.88,44.85,44.86,50948.2661878577,27.7472,27.7596,27.741,27.7472,50948.2662
2014-05-21 10:20:00,44.85,44.86,44.77,44.77,27718.550106609808,27.741,27.7472,27.6915,27.6915,27718.5501
2014-05-21 10:25:00,44.75,44.79,44.72,44.75,44327.23600044888,27.6792,27.7039,27.6606,27.6792,44327.236
2014-05-21 10:30:00,44.75,44.82,44.73,44.81,41185.052182695545,27.6792,27.7225,27.6668,27.7163,41185.0522
2014-05-21 10:35:00,44.81,44.85,44.8,44.8,45673.886208057454,27.7163,27.741,27.7101,27.7101,45673.8862
2014-05-21 10:40:00,44.8,44.8,44.73,44.76,26035.23734709909,27.7101,27.7101,27.6668,27.6853,26035.2373
2014-05-21 10:45:00,44.76,44.82,44.75,44.8,22556.390977443607,27.6853,27.7225,27.6792,27.7101,22556.391
2014-05-21 10:50:00,44.8,44.8,44.74,44.8,31309.617326899337,27.7101,27.7101,27.673,27.7101,31309.6173
2014-05-21 10:55:00,44.8,44.81,44.72,44.72,68566.93973740321,27.7101,27.7163,27.6606,27.6606,68566.9397
2014-05-21 11:00:00,44.72,44.72,44.67,44.7,94714.39793513634,27.6606,27.6606,27.6297,27.6482,94714.3979
2014-05-21 11:05:00,44.69,44.8,44.67,44.79,51509.37044102794,27.6421,27.7101,27.6297,27.7039,51509.3704
2014-05-21 11:10:00,44.79,44.8,44.73,44.74,24800.80799012457,27.7039,27.7101,27.6668,27.673,24800.808
2014-05-21 11:15:00,44.75,44.78,44.71,44.72,54427.11255751318,27.6792,27.6977,27.6544,27.6606,54427.1126
2014-05-21 11:20:00,44.71,44.71,44.61,44.61,81247.89585905061,27.6544,27.6544,27.5926,27.5926,81247.8959
2014-05-21 11:25:00,44.61,44.65,44.6,44.64,27269.666704073614,27.5926,27.6173,27.5864,27.6111,27269.6667
2014-05-21 11:30:00,44.64,44.67,44.61,44.63,21546.403321737176,27.6111,27.6297,27.5926,27.6049,21546.4033
2014-05-21 11:35:00,44.64,44.66,44.62,44.65,15598.698238132643,27.6111,27.6235,27.5988,27.6173,15598.6982
2014-05-21 11:40:00,44.65,44.66,44.57,44.57,19863.09056222646,27.6173,27.6235,27.5678,27.5678,19863.0906
2014-05-21 11:45:00,44.57,44.57,44.5,44.51,26371.89989900124,27.5678,27.5678,27.5245,27.5307,26371.8999
2014-05-21 11:50:00,44.51,44.55,44.48,44.53,34451.80114465267,27.5307,27.5555,27.5122,27.5431,34451.8011
2014-05-21 11:55:00,44.53,44.56,44.52,44.55,25698.574795196942,27.5431,27.5616,27.5369,27.5555,25698.5748
2014-05-21 12:00:00,44.54,44.59,44.53,44.58,17955.336101447647,27.5493,27.5802,27.5431,27.574,17955.3361
2014-05-21 12:05:00,44.57,44.59,44.48,44.48,47806.08237010436,27.5678,27.5802,27.5122,27.5122,47806.0824
2014-05-21 12:10:00,44.47,44.55,44.47,44.54,51172.7078891258,27.506,27.5555,27.506,27.5493,51172.7079
2014-05-21 12:15:00,44.55,44.58,44.52,44.58,27157.445853439567,27.5555,27.574,27.5369,27.574,27157.4459
2014-05-21 12:20:00,44.58,44.64,44.57,44.62,20536.41566603075,27.574,27.6111,27.5678,27.5988,20536.4157
2014-05-21 12:25:00,44.63,44.68,44.62,44.68,22444.17012680956,27.6049,27.6359,27.5988,27.6359,22444.1701
2014-05-21 12:30:00,44.68,44.72,44.67,44.67,28728.53776231624,27.6359,27.6606,27.6297,27.6297,28728.5378
2014-05-21 12:35:00,44.68,44.73,44.67,44.72,18291.99865334979,27.6359,27.6668,27.6297,27.6606,18291.9987
2014-05-21 12:40:00,44.73,44.75,44.72,44.72,37706.20581304006,27.6668,27.6792,27.6606,27.6606,37706.2058
2014-05-21 12:45:00,44.72,44.72,44.67,44.68,8079.901245651442,27.6606,27.6606,27.6297,27.6359,8079.9012
2014-05-21 12:50:00,44.68,44.75,44.67,44.71,24015.262035686228,27.6359,27.6792,27.6297,27.6544,24015.262
2014-05-21 12:55:00,44.71,44.72,44.69,44.7,13242.06037481764,27.6544,27.6606,27.6421,27.6482,13242.0604
2014-05-21 13:00:00,44.7,44.77,44.7,44.73,22556.390977443607,27.6482,27.6915,27.6482,27.6668,22556.391
2014-05-21 13:05:00,44.74,44.78,44.73,44.76,10997.643362136683,27.673,27.6977,27.6668,27.6853,10997.6434
2014-05-21 13:10:00,44.76,44.76,44.68,44.68,21321.961620469083,27.6853,27.6853,27.6359,27.6359,21321.9616
2014-05-21 13:15:00,44.69,44.75,44.69,44.75,22331.94927617552,27.6421,27.6792,27.6421,27.6792,22331.9493
2014-05-21 13:20:00,44.75,44.76,44.69,44.69,23341.93693188194,27.6792,27.6853,27.6421,27.6421,23341.9369
2014-05-21 13:25:00,44.69,44.71,44.67,44.7,13354.281225451688,27.6421,27.6544,27.6297,27.6482,13354.2812
2014-05-21 13:30:00,44.7,44.74,44.69,44.74,13354.281225451688,27.6482,27.673,27.6421,27.673,13354.2812
2014-05-21 13:35:00,44.75,44.76,44.69,44.72,13129.839524183591,27.6792,27.6853,27.6421,27.6606,13129.8395
2014-05-21 13:40:00,44.72,44.78,44.72,44.78,19638.648860958365,27.6606,27.6977,27.6606,27.6977,19638.6489
2014-05-21 13:45:00,44.77,44.78,44.71,44.72,28728.53776231624,27.6915,27.6977,27.6544,27.6606,28728.5378
2014-05-21 13:50:00,44.72,44.78,44.72,44.78,12007.631017843114,27.6606,27.6977,27.6606,27.6977,12007.631
2014-05-21 13:55:00,44.77,44.78,44.71,44.72,11446.526764672875,27.6915,27.6977,27.6544,27.6606,11446.5268
2014-05-21 14:00:00,44.72,44.84,44.69,44.82,40848.3896307934,27.6606,27.7348,27.6421,27.7225,40848.3896
2014-05-21 14:05:00,44.82,44.86,44.69,44.72,31421.838177533384,27.7225,27.7472,27.6421,27.6606,31421.8382
2014-05-21 14:10:00,44.72,44.75,44.66,44.72,40399.50622825721,27.6606,27.6792,27.6235,27.6606,40399.5062
2014-05-21 14:15:00,44.72,44.78,44.7,44.78,28504.09606104814,27.6606,27.6977,27.6482,27.6977,28504.0961
2014-05-21 14:20:00,44.77,44.8,44.72,44.72,19863.09056222646,27.6915,27.7101,27.6606,27.6606,19863.0906
2014-05-21 14:25:00,44.73,44.8,44.73,44.79,22780.832678711704,27.6668,27.7101,27.6668,27.7039,22780.8327
2014-05-21 14:30:00,44.78,44.8,44.75,44.8,22780.832678711704,27.6977,27.7101,27.6792,27.7101,22780.8327
2014-05-21 14:35:00,44.8,44.81,44.76,44.77,19301.98630905622,27.7101,27.7163,27.6853,27.6915,19301.9863
2014-05-21 14:40:00,44.77,44.83,44.77,44.8,29962.967119290763,27.6915,27.7286,27.6915,27.7101,29962.9671
2014-05-21 14:45:00,44.81,44.81,44.77,44.79,40623.9479295253,27.7163,27.7163,27.6915,27.7039,40623.9479
2014-05-21 14:50:00,44.79,44.79,44.73,44.73,15149.814835596451,27.7039,27.7039,27.6668,27.6668,15149.8148
2014-05-21 14:55:00,44.73,44.76,44.7,44.75,48816.07002581079,27.6668,27.6853,27.6482,27.6792,48816.07
2014-05-21 15:00:00,44.75,44.79,44.73,44.77,17282.01099764336,27.6792,27.7039,27.6668,27.6915,17282.011
2014-05-21 15:05:00,44.77,44.79,44.73,44.79,19975.31141286051,27.6915,27.7039,27.6668,27.7039,19975.3114
2014-05-21 15:10:00,44.79,44.82,44.77,44.78,33666.25519021434,27.7039,27.7225,27.6915,27.6977,33666.2552
2014-05-21 15:15:00,44.78,44.87,44.78,44.83,61833.68869936034,27.6977,27.7534,27.6977,27.7286,61833.6887
2014-05-21 15:20:00,44.83,44.85,44.8,44.81,40623.9479295253,27.7286,27.741,27.7101,27.7163,40623.9479
2014-05-21 15:25:00,44.8,44.81,44.76,44.78,44888.34025361912,27.7101,27.7163,27.6853,27.6977,44888.3403
2014-05-21 15:30:00,44.79,44.81,44.77,44.77,47581.64066883627,27.7039,27.7163,27.6915,27.6915,47581.6407
2014-05-21 15:35:00,44.77,44.79,44.76,44.78,54202.67085624509,27.6915,27.7039,27.6853,27.6977,54202.6709
2014-05-21 15:40:00,44.78,44.82,44.78,44.8,57344.85467399842,27.6977,27.7225,27.6977,27.7101,57344.8547
2014-05-21 15:45:00,44.8,44.81,44.76,44.78,104477.6119402985,27.7101,27.7163,27.6853,27.6977,104477.6119
2014-05-21 15:50:00,44.78,44.79,44.76,44.79,109078.66681629446,27.6977,27.7039,27.6853,27.7039,109078.6668
2014-05-21 15:55:00,44.79,44.79,44.75,44.76,207384.1319717204,27.7039,27.7039,27.6792,27.6853,207384.132
2014-05-22 09:30:00,44.72,44.88,44.7,44.77,84053.4171249018,27.6606,27.7596,27.6482,27.6915,84053.4171
2014-05-22 09:35:00,44.79,44.8,44.62,44.76,28616.31691168219,27.7039,27.7101,27.5988,27.6853,28616.3169
2014-05-22 09:40:00,44.76,44.78,44.65,44.77,15149.814835596451,27.6853,27.6977,27.6173,27.6915,15149.8148
2014-05-22 09:45:00,44.75,44.95,44.75,44.91,34339.580294018626,27.6792,27.8029,27.6792,27.7781,34339.5803
2014-05-22 09:50:00,44.91,44.95,44.87,44.89,27606.32925597576,27.7781,27.8029,27.7534,27.7658,27606.3293
2014-05-22 09:55:00,44.9,44.99,44.88,44.98,23341.93693188194,27.7719,27.8276,27.7596,27.8214,23341.9369
2014-05-22 10:00:00,44.99,45.0,44.9,44.92,44551.67770171697,27.8276,27.8338,27.7719,27.7843,44551.6777
2014-05-22 10:05:00,44.91,44.92,44.85,44.9,58242.62147907081,27.7781,27.7843,27.741,27.7719,58242.6215
2014-05-22 10:10:00,44.91,44.96,44.9,44.94,29514.08371675457,27.7781,27.8091,27.7719,27.7967,29514.0837
2014-05-22 10:15:00,44.95,45.0,44.94,44.98,25474.13309392885,27.8029,27.8338,27.7967,27.8214,25474.1331
2014-05-22 10:20:00,44.98,44.99,44.94,44.98,27157.445853439567,27.8214,27.8276,27.7967,27.8214,27157.4459
2014-05-22 10:25:00,44.98,45.0,44.94,44.94,16159.802491302884,27.8214,27.8338,27.7967,27.7967,16159.8025
2014-05-22 10:30:00,44.95,45.0,44.95,44.98,22331.94927617552,27.8029,27.8338,27.8029,27.8214,22331.9493
2014-05-22 10:35:00,44.98,45.03,44.98,45.0,55212.65851195152,27.8214,27.8524,27.8214,27.8338,55212.6585
2014-05-22 10:40:00,45.01,45.01,44.96,44.98,17282.01099764336,27.84,27.84,27.8091,27.8214,17282.011
2014-05-22 10:45:00,44.98,45.08,44.98,45.08,123891.81909998876,27.8214,27.8833,27.8214,27.8833,123891.8191
2014-05-22 10:50:00,45.09,45.13,45.08,45.12,61384.80529682415,27.8895,27.9142,27.8833,27.908,61384.8053
2014-05-22 10:55:00,45.12,45.12,45.05,45.06,36920.65985860173,27.908,27.908,27.8647,27.8709,36920.6599
2014-05-22 11:00:00,45.05,45.07,45.02,45.04,80462.34990461227,27.8647,27.8771,27.8462,27.8585,80462.3499
2014-05-22 11:05:00,45.03,45.07,45.03,45.07,186735.4954550556,27.8524,27.8771,27.8524,27.8771,186735.4955
2014-05-22 11:10:00,45.07,45.09,45.05,45.07,36808.43900796768,27.8771,27.8895,27.8647,27.8771,36808.439
2014-05-22 11:15:00,45.06,45.09,45.05,45.05,55998.20446638985,27.8709,27.8895,27.8647,27.8647,55998.2045
2014-05-22 11:20:00,45.05,45.12,45.05,45.12,26371.89989900124,27.8647,27.908,27.8647,27.908,26371.8999
2014-05-22 11:25:00,45.12,45.13,45.09,45.11,81921.22096285489,27.908,27.9142,27.8895,27.9018,81921.221
2014-05-22 11:30:00,45.1,45.17,45.1,45.15,71709.12355515655,27.8956,27.9389,27.8956,27.9266,71709.1236
2014-05-22 11:35:00,45.15,45.2,45.13,45.18,49377.17427898103,27.9266,27.9575,27.9142,27.9451,49377.1743
2014-05-22 11:40:00,45.18,45.2,45.13,45.13,33554.03433958029,27.9451,27.9575,27.9142,27.9142,33554.0343
2014-05-22 11:45:00,45.13,45.15,45.13,45.13,21995.28672427337,27.9142,27.9266,27.9142,27.9142,21995.2867
2014-05-22 11:50:00,45.13,45.15,45.13,45.13,15037.593984962405,27.9142,27.9266,27.9142,27.9142,15037.594
2014-05-22 11:55:00,45.14,45.14,45.12,45.13,17618.673549545503,27.9204,27.9204,27.908,27.9142,17618.6735
2014-05-22 12:00:00,45.13,45.13,45.06,45.08,49601.61598024913,27.9142,27.9142,27.8709,27.8833,49601.616
2014-05-22 12:05:00,45.09,45.11,45.06,45.06,14027.606329255976,27.8895,27.9018,27.8709,27.8709,14027.6063
2014-05-22 12:10:00,45.06,45.06,45.05,45.05,44888.34025361912,27.8709,27.8709,27.8647,27.8647,44888.3403
2014-05-22 12:15:00,45.05,45.05,45.04,45.05,79340.1413982718,27.8647,27.8647,27.8585,27.8647,79340.1414
2014-05-22 12:20:00,45.05,45.05,45.01,45.01,43429.4691953765,27.8647,27.8647,27.84,27.84,43429.4692
2014-05-22 12:25:00,45.0,45.08,45.0,45.08,17057.569296375266,27.8338,27.8833,27.8338,27.8833,17057.5693
2014-05-22 12:30:00,45.07,45.08,45.05,45.06,5835.484232970485,27.8771,27.8833,27.8647,27.8709,5835.4842
2014-05-22 12:35:00,45.05,45.06,45.01,45.04,13129.839524183591,27.8647,27.8709,27.84,27.8585,13129.8395
2014-05-22 12:40:00,45.03,45.05,45.02,45.03,36247.33475479744,27.8524,27.8647,27.8462,27.8524,36247.3348
2014-05-22 12:45:00,45.03,45.05,44.99,45.0,10548.759959600491,27.8524,27.8647,27.8276,27.8338,10548.76
2014-05-22 12:50:00,44.99,45.05,44.98,45.04,28616.31691168219,27.8276,27.8647,27.8214,27.8585,28616.3169
2014-05-22 12:55:00,45.04,45.05,45.0,45.01,18853.10290652003,27.8585,27.8647,27.8338,27.84,18853.1029
2014-05-22 13:00:00,45.01,45.06,45.01,45.06,25137.470542026706,27.84,27.8709,27.84,27.8709,25137.4705
2014-05-22 13:05:00,45.05,45.06,45.04,45.04,6733.251038042868,27.8647,27.8709,27.8585,27.8585,6733.251
2014-05-22 13:10:00,45.04,45.07,45.04,45.06,25698.574795196942,27.8585,27.8771,27.8585,27.8709,25698.5748
2014-05-22 13:15:00,45.07,45.07,45.04,45.06,11558.747615306924,27.8771,27.8771,27.8585,27.8709,11558.7476
2014-05-22 13:20:00,45.06,45.09,45.05,45.07,25474.13309392885,27.8709,27.8895,27.8647,27.8771,25474.1331
2014-05-22 13:25:00,45.06,45.11,45.05,45.11,25137.470542026706,27.8709,27.9018,27.8647,27.9018,25137.4705
2014-05-22 13:30:00,45.1,45.11,45.07,45.08,16047.581640668835,27.8956,27.9018,27.8771,27.8833,16047.5816
2014-05-22 13:35:00,45.07,45.11,45.06,45.08,50499.38278532151,27.8771,27.9018,27.8709,27.8833,50499.3828
2014-05-22 13:40:00,45.09,45.1,45.06,45.1,12456.514420379306,27.8895,27.8956,27.8709,27.8956,12456.5144
2014-05-22 13:45:00,45.11,45.13,45.09,45.13,13129.839524183591,27.9018,27.9142,27.8895,27.9142,13129.8395
2014-05-22 13:50:00,45.13,45.16,45.1,45.16,25923.016496465043,27.9142,27.9328,27.8956,27.9328,25923.0165
2014-05-22 13:55:00,45.17,45.17,45.11,45.11,20199.753114128605,27.9389,27.9389,27.9018,27.9018,20199.7531
2014-05-22 14:00:00,45.11,45.13,45.08,45.08,17955.336101447647,27.9018,27.9142,27.8833,27.8833,17955.3361
2014-05-22 14:05:00,45.08,45.09,45.05,45.06,27269.666704073614,27.8833,27.8895,27.8647,27.8709,27269.6667
2014-05-22 14:10:00,45.06,45.07,45.05,45.06,33105.1509370441,27.8709,27.8771,27.8647,27.8709,33105.1509
2014-05-22 14:15:00,45.06,45.06,45.04,45.04,29401.86286612052,27.8709,27.8709,27.8585,27.8585,29401.8629
2014-05-22 14:20:00,45.04,45.05,45.02,45.03,34339.580294018626,27.8585,27.8647,27.8462,27.8524,34339.5803
2014-05-22 14:25:00,45.03,45.04,44.99,45.04,55773.76276512176,27.8524,27.8585,27.8276,27.8585,55773.7628
2014-05-22 14:30:00,45.04,45.05,45.0,45.03,38940.63517001459,27.8585,27.8647,27.8338,27.8524,38940.6352
2014-05-22 14:35:00,45.03,45.05,45.0,45.02,18067.556952081697,27.8524,27.8647,27.8338,27.8462,18067.557
2014-05-22 14:40:00,45.02,45.09,45.01,45.09,66659.1852766244,27.8462,27.8895,27.84,27.8895,66659.1853
2014-05-22 14:45:00,45.09,45.13,45.09,45.12,22893.05352934575,27.8895,27.9142,27.8895,27.908,22893.0535
2014-05-22 14:50:00,45.12,45.15,45.11,45.13,18404.21950398384,27.908,27.9266,27.9018,27.9142,18404.2195
2014-05-22 14:55:00,45.13,45.16,45.12,45.16,21658.624172371223,27.9142,27.9328,27.908,27.9328,21658.6242
2014-05-22 15:00:00,45.15,45.15,45.12,45.13,20760.85736729884,27.9266,27.9266,27.908,27.9142,20760.8574
2014-05-22 15:05:00,45.12,45.13,45.05,45.05,27157.445853439567,27.908,27.9142,27.8647,27.8647,27157.4459
2014-05-22 15:10:00,45.06,45.08,45.05,45.06,20760.85736729884,27.8709,27.8833,27.8647,27.8709,20760.8574
2014-05-22 15:15:00,45.06,45.1,45.05,45.07,60711.48019301986,27.8709,27.8956,27.8647,27.8771,60711.4802
2014-05-22 15:20:00,45.07,45.08,45.05,45.08,23005.2743799798,27.8771,27.8833,27.8647,27.8833,23005.2744
2014-05-22 15:25:00,45.07,45.07,45.05,45.05,22893.05352934575,27.8771,27.8771,27.8647,27.8647,22893.0535
2014-05-22 15:30:00,45.05,45.09,45.05,45.07,29962.967119290763,27.8647,27.8895,27.8647,27.8771,29962.9671
2014-05-22 15:35:00,45.08,45.11,45.05,45.09,50274.94108405341,27.8833,27.9018,27.8647,27.8895,50274.9411
2014-05-22 15:40:00,45.1,45.11,45.06,45.1,59028.167433509145,27.8956,27.9018,27.8709,27.8956,59028.1674
2014-05-22 15:45:00,45.1,45.11,45.05,45.08,150263.71899899,27.8956,27.9018,27.8647,27.8833,150263.719
2014-05-22 15:50:00,45.08,45.1,45.07,45.08,184603.29929300863,27.8833,27.8956,27.8771,27.8833,184603.2993
2014-05-22 15:55:00,45.09,45.11,45.06,45.1,389181.9099988778,27.8895,27.9018,27.8709,27.8956,389181.91
2014-05-23 09:30:00,45.15,45.17,44.99,45.05,79340.1413982718,27.9266,27.9389,27.8276,27.8647,79340.1414
2014-05-23 09:35:00,45.05,45.06,44.99,45.02,43429.4691953765,27.8647,27.8709,27.8276,27.8462,43429.4692
2014-05-23 09:40:00,45.02,45.14,45.0,45.05,41297.27303332959,27.8462,27.9204,27.8338,27.8647,41297.273
2014-05-23 09:45:00,45.05,45.11,44.98,44.99,22107.507574907417,27.8647,27.9018,27.8214,27.8276,22107.5076
2014-05-23 09:50:00,44.99,45.08,44.99,45.03,32880.709235776005,27.8276,27.8833,27.8276,27.8524,32880.7092
2014-05-23 09:55:00,45.03,45.13,45.03,45.13,27269.666704073614,27.8524,27.9142,27.8524,27.9142,27269.6667
2014-05-23 10:00:00,45.12,45.18,45.07,45.13,45898.32790932555,27.908,27.9451,27.8771,27.9142,45898.3279
2014-05-23 10:05:00,45.13,45.19,45.13,45.16,39838.40197508697,27.9142,27.9513,27.9142,27.9328,39838.402
2014-05-23 10:10:00,45.15,45.19,45.13,45.14,31197.396476265287,27.9266,27.9513,27.9142,27.9204,31197.3965
2014-05-23 10:15:00,45.15,45.17,45.11,45.12,49713.83683088318,27.9266,27.9389,27.9018,27.908,49713.8368
2014-05-23 10:20:00,45.12,45.19,45.12,45.18,187296.59970822572,27.908,27.9513,27.908,27.9451,187296.5997
2014-05-23 10:25:00,45.18,45.19,45.15,45.19,91684.43496801706,27.9451,27.9513,27.9266,27.9513,91684.435
2014-05-23 10:30:00,45.19,45.27,45.18,45.25,36920.65985860173,27.9513,28.0008,27.9451,27.9884,36920.6599
2014-05-23 10:35:00,45.24,45.28,45.2,45.28,22107.507574907417,27.9822,28.007,27.9575,28.007,22107.5076
2014-05-23 10:40:00,45.27,45.29,45.23,45.24,17843.1152508136,28.0008,28.0132,27.9761,27.9822,17843.1153
2014-05-23 10:45:00,45.24,45.28,45.22,45.26,27830.77095724385,27.9822,28.007,27.9699,27.9946,27830.771
2014-05-23 10:50:00,45.24,45.26,45.2,45.21,19750.86971159241,27.9822,27.9946,27.9575,27.9637,19750.8697
2014-05-23 10:55:00,45.21,45.25,45.21,45.24,28952.97946358433,27.9637,27.9884,27.9637,27.9822,28952.9795
2014-05-23 11:00:00,45.25,45.25,45.19,45.19,12007.631017843114,27.9884,27.9884,27.9513,27.9513,12007.631
2014-05-23 11:05:00,45.17,45.2,45.14,45.2,20536.41566603075,27.9389,27.9575,27.9204,27.9575,20536.4157
2014-05-23 11:10:00,45.21,45.23,45.18,45.21,14925.373134328358,27.9637,27.9761,27.9451,27.9637,14925.3731
2014-05-23 11:15:00,45.2,45.23,45.2,45.23,14476.489731792166,27.9575,27.9761,27.9575,27.9761,14476.4897
2014-05-23 11:20:00,45.24,45.24,45.21,45.21,37930.64751430816,27.9822,27.9822,27.9637,27.9637,37930.6475
2014-05-23 11:25:00,45.21,45.21,45.17,45.17,58242.62147907081,27.9637,27.9637,27.9389,27.9389,58242.6215
2014-05-23 11:30:00,45.17,45.18,45.14,45.16,71933.56525642464,27.9389,27.9451,27.9204,27.9328,71933.5653
2014-05-23 11:35:00,45.17,45.18,45.13,45.16,41521.714734597685,27.9389,27.9451,27.9142,27.9328,41521.7147
2014-05-23 11:40:00,45.16,45.16,45.13,45.15,22219.728425541463,27.9328,27.9328,27.9142,27.9266,22219.7284
2014-05-23 11:45:00,45.15,45.19,45.14,45.18,42868.36494220626,27.9266,27.9513,27.9204,27.9451,42868.3649
2014-05-23 11:50:00,45.18,45.18,45.14,45.15,15486.477387498597,27.9451,27.9451,27.9204,27.9266,15486.4774
2014-05-23 11:55:00,45.15,45.16,45.11,45.12,23229.71608124789,27.9266,27.9328,27.9018,27.908,23229.7161
2014-05-23 12:00:00,45.11,45.16,45.11,45.16,22444.17012680956,27.9018,27.9328,27.9018,27.9328,22444.1701
2014-05-23 12:05:00,45.17,45.19,45.16,45.18,20199.753114128605,27.9389,27.9513,27.9328,27.9451,20199.7531
2014-05-23 12:10:00,45.18,45.19,45.17,45.19,21995.28672427337,27.9451,27.9513,27.9389,27.9513,21995.2867
2014-05-23 12:15:00,45.19,45.2,45.17,45.17,24127.48288632028,27.9513,27.9575,27.9389,27.9389,24127.4829
2014-05-23 12:20:00,45.18,45.18,45.16,45.17,15374.256536864548,27.9451,27.9451,27.9328,27.9389,15374.2565
2014-05-23 12:25:00,45.18,45.19,45.15,45.18,33554.03433958029,27.9451,27.9513,27.9266,27.9451,33554.0343
2014-05-23 12:30:00,45.19,45.21,45.17,45.18,35012.90539782291,27.9513,27.9637,27.9389,27.9451,35012.9054
2014-05-23 12:35:00,45.18,45.19,45.18,45.18,16272.02334193693,27.9451,27.9513,27.9451,27.9451,16272.0233
2014-05-23 12:40:00,45.18,45.23,45.18,45.21,16720.906744473123,27.9451,27.9761,27.9451,27.9637,16720.9067
2014-05-23 12:45:00,45.21,45.21,45.19,45.2,11446.526764672875,27.9637,27.9637,27.9513,27.9575,11446.5268
2014-05-23 12:50:00,45.2,45.21,45.19,45.2,19414.207159690268,27.9575,27.9637,27.9513,27.9575,19414.2072
2014-05-23 12:55:00,45.2,45.21,45.18,45.18,13915.385478621927,27.9575,27.9637,27.9451,27.9451,13915.3855
2014-05-23 13:00:00,45.18,45.19,45.17,45.18,9987.655706430254,27.9451,27.9513,27.9389,27.9451,9987.6557
2014-05-23 13:05:00,45.18,45.19,45.18,45.18,17169.790147009313,27.9451,27.9513,27.9451,27.9451,17169.7901
2014-05-23 13:10:00,45.19,45.19,45.16,45.18,32095.16328133767,27.9513,27.9513,27.9328,27.9451,32095.1633
2014-05-23 13:15:00,45.19,45.19,45.16,45.18,21770.84502300528,27.9513,27.9513,27.9328,27.9451,21770.845
2014-05-23 13:20:00,45.18,45.18,45.16,45.16,28840.758612950285,27.9451,27.9451,27.9328,27.9328,28840.7586
2014-05-23 13:25:00,45.17,45.2,45.16,45.18,23229.71608124789,27.9389,27.9575,27.9328,27.9451,23229.7161
2014-05-23 13:30:00,45.18,45.19,45.17,45.18,6172.146784872629,27.9451,27.9513,27.9389,27.9451,6172.1468
2014-05-23 13:35:00,45.18,45.22,45.17,45.22,23229.71608124789,27.9451,27.9699,27.9389,27.9699,23229.7161
2014-05-23 13:40:00,45.22,45.22,45.18,45.2,11670.96846594097,27.9699,27.9699,27.9451,27.9575,11670.9685
2014-05-23 13:45:00,45.2,45.21,45.17,45.21,31870.72158006957,27.9575,27.9637,27.9389,27.9637,31870.7216
2014-05-23 13:50:00,45.2,45.21,45.19,45.21,29514.08371675457,27.9575,27.9637,27.9513,27.9637,29514.0837
2014-05-23 13:55:00,45.21,45.23,45.2,45.23,77993.49119066322,27.9637,27.9761,27.9575,27.9761,77993.4912
2014-05-23 14:00:00,45.23,45.27,45.22,45.27,30636.29222309505,27.9761,28.0008,27.9699,28.0008,30636.2922
2014-05-23 14:05:00,45.27,45.27,45.25,45.27,19638.648860958365,28.0008,28.0008,27.9884,28.0008,19638.6489
2014-05-23 14:10:00,45.27,45.27,45.24,45.24,19414.207159690268,28.0008,28.0008,27.9822,27.9822,19414.2072
2014-05-23 14:15:00,45.25,45.25,45.21,45.21,30972.9547749972,27.9884,27.9884,27.9637,27.9637,30972.9548
2014-05-23 14:20:00,45.21,45.23,45.21,45.21,27381.887554707664,27.9637,27.9761,27.9637,27.9637,27381.8876
2014-05-23 14:25:00,45.21,45.23,45.21,45.21,56559.30871956009,27.9637,27.9761,27.9637,27.9637,56559.3087
2014-05-23 14:30:00,45.22,45.23,45.21,45.22,18291.99865334979,27.9699,27.9761,27.9637,27.9699,18291.9987
2014-05-23 14:35:00,45.22,45.23,45.22,45.23,8865.447200089777,27.9699,27.9761,27.9699,27.9761,8865.4472
2014-05-23 14:40:00,45.23,45.23,45.21,45.21,22107.507574907417,27.9761,27.9761,27.9637,27.9637,22107.5076
2014-05-23 14:45:00,45.21,45.24,45.21,45.24,51733.81214229604,27.9637,27.9822,27.9637,27.9822,51733.8121
2014-05-23 14:50:00,45.23,45.25,45.22,45.23,46122.76961059365,27.9761,27.9884,27.9699,27.9761,46122.7696
2014-05-23 14:55:00,45.23,45.25,45.23,45.24,19975.31141286051,27.9761,27.9884,27.9761,27.9822,19975.3114
2014-05-23 15:00:00,45.23,45.25,45.22,45.25,40062.84367635506,27.9761,27.9884,27.9699,27.9884,40062.8437
2014-05-23 15:05:00,45.25,45.26,45.22,45.25,51172.7078891258,27.9884,27.9946,27.9699,27.9884,51172.7079
2014-05-23 15:10:00,45.25,45.29,45.25,45.29,33441.813488946245,27.9884,28.0132,27.9884,28.0132,33441.8135
2014-05-23 15:15:00,45.29,45.29,45.24,45.25,22444.17012680956,28.0132,28.0132,27.9822,27.9884,22444.1701
2014-05-23 15:20:00,45.25,45.27,45.24,45.26,31309.617326899337,27.9884,28.0008,27.9822,27.9946,31309.6173
2014-05-23 15:25:00,45.26,45.28,45.24,45.28,30411.85052182696,27.9946,28.007,27.9822,28.007,30411.8505
2014-05-23 15:30:00,45.28,45.29,45.26,45.29,38828.414319380536,28.007,28.0132,27.9946,28.0132,38828.4143
2014-05-23 15:35:00,45.29,45.29,45.26,45.27,35125.12624845696,28.0132,28.0132,27.9946,28.0008,35125.1262
2014-05-23 15:40:00,45.26,45.27,45.25,45.27,48030.524071372456,27.9946,28.0008,27.9884,28.0008,48030.5241
2014-05-23 15:45:00,45.27,45.28,45.25,45.27,93255.52687689372,28.0008,28.007,27.9884,28.0008,93255.5269
2014-05-23 15:50:00,45.27,45.28,45.25,45.26,77656.82863876107,28.0008,28.007,27.9884,27.9946,77656.8286
2014-05-23 15:55:00,45.25,45.26,45.22,45.22,269554.4832229828,27.9884,27.9946,27.9699,27.9699,269554.4832
2014-05-27 09:30:00,45.31,45.62,45.27,45.47,118392.99741892042,28.0255,28.2173,28.0008,28.1245,118392.9974
2014-05-27 09:35:00,45.51,45.7,45.46,45.7,141847.15520143643,28.1492,28.2668,28.1183,28.2668,141847.1552
2014-05-27 09:40:00,45.7,46.0,45.7,45.99,177084.50230052744,28.2668,28.4523,28.2668,28.4461,177084.5023
2014-05-27 09:45:00,45.99,45.99,45.91,45.93,113904.16339355853,28.4461,28.4461,28.3967,28.409,113904.1634
2014-05-27 09:50:00,45.93,46.16,45.92,46.16,129615.0824823252,28.409,28.5513,28.4028,28.5513,129615.0825
2014-05-27 09:55:00,46.16,46.27,46.16,46.25,154303.66962181573,28.5513,28.6193,28.5513,28.607,154303.6696
2014-05-27 10:00:00,46.27,46.27,46.12,46.12,250364.71776456063,28.6193,28.6193,28.5265,28.5265,250364.7178
2014-05-27 10:05:00,46.11,46.19,46.1,46.19,160475.81640668836,28.5204,28.5698,28.5142,28.5698,160475.8164
2014-05-27 10:10:00,46.19,46.25,46.18,46.24,91459.99326674896,28.5698,28.607,28.5637,28.6008,91459.9933
2014-05-27 10:15:00,46.25,46.32,46.23,46.31,143418.2471103131,28.607,28.6503,28.5946,28.6441,143418.2471
2014-05-27 10:20:00,46.31,46.33,46.24,46.25,54875.995960049375,28.6441,28.6564,28.6008,28.607,54875.996
2014-05-27 10:25:00,46.25,46.26,46.2,46.23,53978.229154976994,28.607,28.6131,28.576,28.5946,53978.2292
2014-05-27 10:30:00,46.22,46.26,46.2,46.26,62170.35125126248,28.5884,28.6131,28.576,28.6131,62170.3513
2014-05-27 10:35:00,46.25,46.3,46.24,46.24,48928.29087644485,28.607,28.6379,28.6008,28.6008,48928.2909
2014-05-27 10:40:00,46.25,46.27,46.23,46.26,178655.5942094041,28.607,28.6193,28.5946,28.6131,178655.5942
2014-05-27 10:45:00,46.26,46.3,46.26,46.28,46571.65301312984,28.6131,28.6379,28.6131,28.6255,46571.653
2014-05-27 10:50:00,46.28,46.28,46.23,46.24,22893.05352934575,28.6255,28.6255,28.5946,28.6008,22893.0535
2014-05-27 10:55:00,46.25,46.27,46.23,46.26,39165.07687128268,28.607,28.6193,28.5946,28.6131,39165.0769
2014-05-27 11:00:00,46.25,46.27,46.25,46.27,42643.923240938166,28.607,28.6193,28.607,28.6193,42643.9232
2014-05-27 11:05:00,46.26,46.29,46.25,46.27,80125.68735271013,28.6131,28.6317,28.607,28.6193,80125.6874
2014-05-27 11:10:00,46.27,46.29,46.25,46.27,78217.93289193131,28.6193,28.6317,28.607,28.6193,78217.9329
2014-05-27 11:15:00,46.27,46.27,46.25,46.27,70474.69419818201,28.6193,28.6193,28.607,28.6193,70474.6942
2014-05-27 11:20:00,46.26,46.31,46.25,46.28,69689.14824374368,28.6131,28.6441,28.607,28.6255,69689.1482
2014-05-27 11:25:00,46.28,46.28,46.25,46.26,37145.10155986982,28.6255,28.6255,28.607,28.6131,37145.1016
2014-05-27 11:30:00,46.26,46.28,46.25,46.27,78105.71204129727,28.6131,28.6255,28.607,28.6193,78105.712
2014-05-27 11:35:00,46.27,46.27,46.26,46.27,39165.07687128268,28.6193,28.6193,28.6131,28.6193,39165.0769
2014-05-27 11:40:00,46.27,46.27,46.22,46.23,183032.207384132,28.6193,28.6193,28.5884,28.5946,183032.2074
2014-05-27 11:45:00,46.23,46.27,46.23,46.27,44663.89855235103,28.5946,28.6193,28.5946,28.6193,44663.8986
2014-05-27 11:50:00,46.27,46.29,46.26,46.29,28055.21265851195,28.6193,28.6317,28.6131,28.6317,28055.2127
2014-05-27 11:55:00,46.29,46.29,46.28,46.28,13578.722926719784,28.6317,28.6317,28.6255,28.6255,13578.7229
2014-05-27 12:00:00,46.29,46.3,46.27,46.27,174503.42273594433,28.6317,28.6379,28.6193,28.6193,174503.4227
2014-05-27 12:05:00,46.28,46.28,46.21,46.24,45112.781954887214,28.6255,28.6255,28.5822,28.6008,45112.782
2014-05-27 12:10:00,46.25,46.29,46.24,46.24,59477.05083604533,28.607,28.6317,28.6008,28.6008,59477.0508
2014-05-27 12:15:00,46.25,46.26,46.23,46.25,121198.51868477162,28.607,28.6131,28.5946,28.607,121198.5187
2014-05-27 12:20:00,46.25,46.27,46.25,46.26,57793.73807653462,28.607,28.6193,28.607,28.6131,57793.7381
2014-05-27 12:25:00,46.26,46.26,46.18,46.19,83941.19627426776,28.6131,28.6131,28.5637,28.5698,83941.1963
2014-05-27 12:30:00,46.18,46.19,46.16,46.18,96173.26899337897,28.5637,28.5698,28.5513,28.5637,96173.269
2014-05-27 12:35:00,46.19,46.19,46.17,46.18,23229.71608124789,28.5698,28.5698,28.5575,28.5637,23229.7161
2014-05-27 12:40:00,46.18,46.19,46.08,46.09,85624.50903377848,28.5637,28.5698,28.5018,28.508,85624.509
2014-05-27 12:45:00,46.09,46.11,46.08,46.1,41185.052182695545,28.508,28.5204,28.5018,28.5142,41185.0522
2014-05-27 12:50:00,46.1,46.11,46.06,46.07,89776.68050723824,28.5142,28.5204,28.4894,28.4956,89776.6805
2014-05-27 12:55:00,46.08,46.11,46.07,46.11,104814.27449220064,28.5018,28.5204,28.4956,28.5204,104814.2745
2014-05-27 13:00:00,46.1,46.11,46.03,46.03,43878.352597912686,28.5142,28.5204,28.4709,28.4709,43878.3526
2014-05-27 13:05:00,46.03,46.07,46.01,46.03,80574.57075524631,28.4709,28.4956,28.4585,28.4709,80574.5708
2014-05-27 13:10:00,46.04,46.07,46.03,46.06,20985.29906856694,28.4771,28.4956,28.4709,28.4894,20985.2991
2014-05-27 13:15:00,46.05,46.08,46.05,46.07,45000.56110425317,28.4832,28.5018,28.4832,28.4956,45000.5611
2014-05-27 13:20:00,46.07,46.09,46.06,46.08,32768.48838514196,28.4956,28.508,28.4894,28.5018,32768.4884
2014-05-27 13:25:00,46.09,46.1,46.06,46.08,60038.15508921557,28.508,28.5142,28.4894,28.5018,60038.1551
2014-05-27 13:30:00,46.08,46.09,46.01,46.02,35686.2305016272,28.5018,28.508,28.4585,28.4647,35686.2305
2014-05-27 13:35:00,46.01,46.04,45.97,46.03,117270.78891257996,28.4585,28.4771,28.4338,28.4709,117270.7889
2014-05-27 13:40:00,46.03,46.03,45.99,46.03,65200.31421838177,28.4709,28.4709,28.4461,28.4709,65200.3142
2014-05-27 13:45:00,46.03,46.05,46.01,46.03,63853.6640107732,28.4709,28.4832,28.4585,28.4709,63853.664
2014-05-27 13:50:00,46.03,46.03,46.02,46.03,30860.733924363147,28.4709,28.4709,28.4647,28.4709,30860.7339
2014-05-27 13:55:00,46.03,46.03,45.99,45.99,59925.934238581525,28.4709,28.4709,28.4461,28.4461,59925.9342
2014-05-27 14:00:00,46.0,46.01,45.97,45.98,54988.21681068342,28.4523,28.4585,28.4338,28.44,54988.2168
2014-05-27 14:05:00,45.98,45.98,45.93,45.95,29514.08371675457,28.44,28.44,28.409,28.4214,29514.0837
2014-05-27 14:10:00,45.94,45.95,45.91,45.91,47693.86151947032,28.4152,28.4214,28.3967,28.3967,47693.8615
2014-05-27 14:15:00,45.91,45.93,45.91,45.93,20087.532263494555,28.3967,28.409,28.3967,28.409,20087.5323
2014-05-27 14:20:00,45.93,45.95,45.92,45.94,19301.98630905622,28.409,28.4214,28.4028,28.4152,19301.9863
2014-05-27 14:25:00,45.94,45.97,45.94,45.97,30075.18796992481,28.4152,28.4338,28.4152,28.4338,30075.188
2014-05-27 14:30:00,45.96,45.97,45.93,45.93,53866.00830434294,28.4276,28.4338,28.409,28.409,53866.0083
2014-05-27 14:35:00,45.94,45.94,45.91,45.92,23454.15778251599,28.4152,28.4152,28.3967,28.4028,23454.1578
2014-05-27 14:40:00,45.92,45.94,45.91,45.94,45000.56110425317,28.4028,28.4152,28.3967,28.4152,45000.5611
2014-05-27 14:45:00,45.94,45.94,45.9,45.91,92469.9809224554,28.4152,28.4152,28.3905,28.3967,92469.9809
2014-05-27 14:50:00,45.91,45.94,45.9,45.91,55324.87936258557,28.3967,28.4152,28.3905,28.3967,55324.8794
2014-05-27 14:55:00,45.92,45.92,45.89,45.89,30748.513073729097,28.4028,28.4028,28.3843,28.3843,30748.5131
2014-05-27 15:00:00,45.9,45.9,45.88,45.89,43990.57344854674,28.3905,28.3905,28.3781,28.3843,43990.5734
2014-05-27 15:05:00,45.9,45.9,45.86,45.88,38940.63517001459,28.3905,28.3905,28.3657,28.3781,38940.6352
2014-05-27 15:10:00,45.87,45.9,45.86,45.89,68679.16058803725,28.3719,28.3905,28.3657,28.3843,68679.1606
2014-05-27 15:15:00,45.89,45.94,45.89,45.94,40175.06452698911,28.3843,28.4152,28.3843,28.4152,40175.0645
2014-05-27 15:20:00,45.93,45.96,45.93,45.95,83716.75457299966,28.409,28.4276,28.409,28.4214,83716.7546
2014-05-27 15:25:00,45.95,45.97,45.95,45.96,35910.67220289529,28.4214,28.4338,28.4214,28.4276,35910.6722
2014-05-27 15:30:00,45.96,45.96,45.9,45.93,105599.820446639,28.4276,28.4276,28.3905,28.409,105599.8204
2014-05-27 15:35:00,45.94,45.99,45.94,45.99,80013.46650207609,28.4152,28.4461,28.4152,28.4461,80013.4665
2014-05-27 15:40:00,45.99,46.02,45.97,46.02,108854.22511502636,28.4461,28.4647,28.4338,28.4647,108854.2251
2014-05-27 15:45:00,46.01,46.03,46.01,46.02,192795.4213892941,28.4585,28.4709,28.4585,28.4647,192795.4214
2014-05-27 15:50:00,46.03,46.03,45.98,45.98,148468.18538884525,28.4709,28.4709,28.44,28.44,148468.1854
2014-05-27 15:55:00,45.99,45.99,45.95,45.95,472674.2228706093,28.4461,28.4461,28.4214,28.4214,472674.2229
2014-05-28 09:30:00,45.85,45.85,45.53,45.58,213444.0579059589,28.3595,28.3595,28.1616,28.1925,213444.0579
2014-05-28 09:35:00,45.59,45.6,45.48,45.51,134103.91650768713,28.1987,28.2049,28.1307,28.1492,134103.9165
2014-05-28 09:40:00,45.48,45.73,45.46,45.73,101110.98642127706,28.1307,28.2853,28.1183,28.2853,101110.9864
2014-05-28 09:45:00,45.73,45.78,45.63,45.78,91235.55156548086,28.2853,28.3162,28.2235,28.3162,91235.5516
2014-05-28 09:50:00,45.78,45.9,45.78,45.82,72943.55291213107,28.3162,28.3905,28.3162,28.341,72943.5529
2014-05-28 09:55:00,45.81,45.81,45.69,45.74,63292.55975760296,28.3348,28.3348,28.2606,28.2915,63292.5598
2014-05-28 10:00:00,45.74,45.75,45.68,45.71,77993.49119066322,28.2915,28.2977,28.2544,28.273,77993.4912
2014-05-28 10:05:00,45.71,45.8,45.7,45.74,51621.59129166199,28.273,28.3286,28.2668,28.2915,51621.5913
2014-05-28 10:10:00,45.74,45.74,45.6,45.61,107170.91235551564,28.2915,28.2915,28.2049,28.2111,107170.9124
2014-05-28 10:15:00,45.61,45.62,45.58,45.62,64414.76826394344,28.2111,28.2173,28.1925,28.2173,64414.7683
2014-05-28 10:20:00,45.62,45.64,45.37,45.54,523398.04735719896,28.2173,28.2297,28.0627,28.1678,523398.0474
2014-05-28 10:25:00,45.54,45.58,45.53,45.54,74402.4239703737,28.1678,28.1925,28.1616,28.1678,74402.424
2014-05-28 10:30:00,45.54,45.57,45.52,45.54,113118.61743912018,28.1678,28.1864,28.1554,28.1678,113118.6174
2014-05-28 10:35:00,45.53,45.63,45.53,45.57,88317.80944899561,28.1616,28.2235,28.1616,28.1864,88317.8094
2014-05-28 10:40:00,45.57,45.59,45.55,45.56,66546.96442599034,28.1864,28.1987,28.174,28.1802,66546.9644
2014-05-28 10:45:00,45.56,45.58,45.52,45.56,102794.29918078778,28.1802,28.1925,28.1554,28.1802,102794.2992
2014-05-28 10:50:00,45.56,45.56,45.47,45.49,106160.9246998092,28.1802,28.1802,28.1245,28.1369,106160.9247
2014-05-28 10:55:00,45.49,45.54,45.49,45.53,47132.75726630008,28.1369,28.1678,28.1369,28.1616,47132.7573
2014-05-28 11:00:00,45.54,45.59,45.53,45.54,46571.65301312984,28.1678,28.1987,28.1616,28.1678,46571.653
2014-05-28 11:05:00,45.53,45.54,45.52,45.54,32768.48838514196,28.1616,28.1678,28.1554,28.1678,32768.4884
2014-05-28 11:10:00,45.54,45.54,45.52,45.53,45225.00280552126,28.1678,28.1678,28.1554,28.1616,45225.0028
2014-05-28 11:15:00,45.53,45.54,45.52,45.54,31421.838177533384,28.1616,28.1678,28.1554,28.1678,31421.8382
2014-05-28 11:20:00,45.54,45.54,45.49,45.52,34002.917742116486,28.1678,28.1678,28.1369,28.1554,34002.9177
2014-05-28 11:25:00,45.52,45.54,45.5,45.5,28167.433509146,28.1554,28.1678,28.1431,28.1431,28167.4335
2014-05-28 11:30:00,45.49,45.54,45.49,45.54,35798.45135226125,28.1369,28.1678,28.1369,28.1678,35798.4514
2014-05-28 11:35:00,45.54,45.54,45.49,45.54,46234.990461227695,28.1678,28.1678,28.1369,28.1678,46234.9905
2014-05-28 11:40:00,45.55,45.56,45.5,45.52,21883.06587363932,28.174,28.1802,28.1431,28.1554,21883.0659
2014-05-28 11:45:00,45.52,45.61,45.52,45.61,88317.80944899561,28.1554,28.2111,28.1554,28.2111,88317.8094
2014-05-28 11:50:00,45.61,45.64,45.58,45.59,14925.373134328358,28.2111,28.2297,28.1925,28.1987,14925.3731
2014-05-28 11:55:00,45.58,45.6,45.58,45.59,11446.526764672875,28.1925,28.2049,28.1925,28.1987,11446.5268
2014-05-28 12:00:00,45.59,45.62,45.57,45.59,24127.48288632028,28.1987,28.2173,28.1864,28.1987,24127.4829
2014-05-28 12:05:00,45.59,45.64,45.58,45.61,32095.16328133767,28.1987,28.2297,28.1925,28.2111,32095.1633
2014-05-28 12:10:00,45.61,45.67,45.6,45.67,24800.80799012457,28.2111,28.2482,28.2049,28.2482,24800.808
2014-05-28 12:15:00,45.67,45.67,45.61,45.65,37818.42666367411,28.2482,28.2482,28.2111,28.2358,37818.4267
2014-05-28 12:20:00,45.65,45.65,45.58,45.59,25025.24969139266,28.2358,28.2358,28.1925,28.1987,25025.2497
2014-05-28 12:25:00,45.59,45.62,45.58,45.59,21434.18247110313,28.1987,28.2173,28.1925,28.1987,21434.1825
2014-05-28 12:30:00,45.6,45.62,45.57,45.59,31197.396476265287,28.2049,28.2173,28.1864,28.1987,31197.3965
2014-05-28 12:35:00,45.59,45.6,45.57,45.59,38379.53091684435,28.1987,28.2049,28.1864,28.1987,38379.5309
2014-05-28 12:40:00,45.59,45.62,45.58,45.59,24239.703736954325,28.1987,28.2173,28.1925,28.1987,24239.7037
2014-05-28 12:45:00,45.59,45.6,45.58,45.58,14925.373134328358,28.1987,28.2049,28.1925,28.1925,14925.3731
2014-05-28 12:50:00,45.59,45.61,45.57,45.61,28504.09606104814,28.1987,28.2111,28.1864,28.2111,28504.0961
2014-05-28 12:55:00,45.61,45.62,45.59,45.61,19750.86971159241,28.2111,28.2173,28.1987,28.2111,19750.8697
2014-05-28 13:00:00,45.61,45.62,45.6,45.62,26708.562450903377,28.2111,28.2173,28.2049,28.2173,26708.5625
2014-05-28 13:05:00,45.62,45.63,45.61,45.63,9089.888901357872,28.2173,28.2235,28.2111,28.2235,9089.8889
2014-05-28 13:10:00,45.63,45.64,45.62,45.62,15037.593984962405,28.2235,28.2297,28.2173,28.2173,15037.594
2014-05-28 13:15:00,45.62,45.65,45.62,45.63,25137.470542026706,28.2173,28.2358,28.2173,28.2235,25137.4705
2014-05-28 13:20:00,45.64,45.66,45.62,45.63,39838.40197508697,28.2297,28.242,28.2173,28.2235,39838.402
2014-05-28 13:25:00,45.64,45.64,45.63,45.64,15935.360790034789,28.2297,28.2297,28.2235,28.2297,15935.3608
2014-05-28 13:30:00,45.63,45.65,45.62,45.65,30748.513073729097,28.2235,28.2358,28.2173,28.2358,30748.5131
2014-05-28 13:35:00,45.65,45.67,45.64,45.67,38940.63517001459,28.2358,28.2482,28.2297,28.2482,38940.6352
2014-05-28 13:40:00,45.67,45.67,45.63,45.65,41633.93558523173,28.2482,28.2482,28.2235,28.2358,41633.9356
2014-05-28 13:45:00,45.65,45.65,45.62,45.64,35349.56794972506,28.2358,28.2358,28.2173,28.2297,35349.5679
2014-05-28 13:50:00,45.65,45.68,45.64,45.67,42419.48153967007,28.2358,28.2544,28.2297,28.2482,42419.4815
2014-05-28 13:55:00,45.67,45.68,45.62,45.63,52182.69554483223,28.2482,28.2544,28.2173,28.2235,52182.6955
2014-05-28 14:00:00,45.62,45.62,45.59,45.6,30299.629671192903,28.2173,28.2173,28.1987,28.2049,30299.6297
2014-05-28 14:05:00,45.6,45.62,45.57,45.58,32095.16328133767,28.2049,28.2173,28.1864,28.1925,32095.1633
2014-05-28 14:10:00,45.57,45.6,45.53,45.53,35125.12624845696,28.1864,28.2049,28.1616,28.1616,35125.1262
2014-05-28 14:15:00,45.53,45.58,45.53,45.56,32319.604982605768,28.1616,28.1925,28.1616,28.1802,32319.605
2014-05-28 14:20:00,45.58,45.61,45.57,45.6,32319.604982605768,28.1925,28.2111,28.1864,28.2049,32319.605
2014-05-28 14:25:00,45.6,45.61,45.57,45.61,24239.703736954325,28.2049,28.2111,28.1864,28.2111,24239.7037
2014-05-28 14:30:00,45.61,45.62,45.57,45.58,34788.46369655482,28.2111,28.2173,28.1864,28.1925,34788.4637
2014-05-28 14:35:00,45.59,45.62,45.59,45.61,16384.24419257098,28.1987,28.2173,28.1987,28.2111,16384.2442
2014-05-28 14:40:00,45.62,45.62,45.58,45.61,32656.26753450791,28.2173,28.2173,28.1925,28.2111,32656.2675
2014-05-28 14:45:00,45.61,45.65,45.6,45.62,33441.813488946245,28.2111,28.2358,28.2049,28.2173,33441.8135
2014-05-28 14:50:00,45.62,45.63,45.6,45.62,64863.65166647963,28.2173,28.2235,28.2049,28.2173,64863.6517
2014-05-28 14:55:00,45.62,45.62,45.61,45.62,18291.99865334979,28.2173,28.2173,28.2111,28.2173,18291.9987
2014-05-28 15:00:00,45.62,45.67,45.62,45.66,72382.44865896083,28.2173,28.2482,28.2173,28.242,72382.4487
2014-05-28 15:05:00,45.66,45.67,45.64,45.67,31982.942430703624,28.242,28.2482,28.2297,28.2482,31982.9424
2014-05-28 15:10:00,45.67,45.67,45.64,45.64,53192.68320053866,28.2482,28.2482,28.2297,28.2297,53192.6832
2014-05-28 15:15:00,45.65,45.67,45.62,45.63,74290.20311973964,28.2358,28.2482,28.2173,28.2235,74290.2031
2014-05-28 15:20:00,45.63,45.67,45.62,45.65,31085.17562563124,28.2235,28.2482,28.2173,28.2358,31085.1756
2014-05-28 15:25:00,45.64,45.67,45.59,45.59,103243.18258332396,28.2297,28.2482,28.1987,28.1987,103243.1826
2014-05-28 15:30:00,45.59,45.63,45.59,45.6,68118.05633486701,28.1987,28.2235,28.1987,28.2049,68118.0563
2014-05-28 15:35:00,45.6,45.6,45.57,45.6,68230.27718550107,28.2049,28.2049,28.1864,28.2049,68230.2772
2014-05-28 15:40:00,45.6,45.6,45.54,45.55,77320.16608685894,28.2049,28.2049,28.1678,28.174,77320.1661
2014-05-28 15:45:00,45.55,45.55,45.51,45.54,145887.10582426214,28.174,28.174,28.1492,28.1678,145887.1058
2014-05-28 15:50:00,45.54,45.54,45.48,45.49,127034.00291774212,28.1678,28.1678,28.1307,28.1369,127034.0029
2014-05-28 15:55:00,45.48,45.5,45.42,45.46,364605.5437100213,28.1307,28.1431,28.0936,28.1183,364605.5437
2014-05-29 09:30:00,45.77,45.85,45.66,45.77,90337.78476040848,28.3101,28.3595,28.242,28.3101,90337.7848
2014-05-29 09:35:00,45.77,45.78,45.61,45.71,47581.64066883627,28.3101,28.3162,28.2111,28.273,47581.6407
2014-05-29 09:40:00,45.72,45.79,45.7,45.71,55324.87936258557,28.2791,28.3224,28.2668,28.273,55324.8794
2014-05-29 09:45:00,45.71,45.73,45.49,45.52,55885.9836157558,28.273,28.2853,28.1369,28.1554,55885.9836
2014-05-29 09:50:00,45.52,45.55,45.49,45.5,22556.390977443607,28.1554,28.174,28.1369,28.1431,22556.391
2014-05-29 09:55:00,45.51,45.62,45.51,45.61,26035.23734709909,28.1492,28.2173,28.1492,28.2111,26035.2373
2014-05-29 10:00:00,45.61,45.61,45.54,45.54,36022.89305352934,28.2111,28.2111,28.1678,28.1678,36022.8931
2014-05-29 10:05:00,45.52,45.55,45.43,45.44,32656.26753450791,28.1554,28.174,28.0998,28.1059,32656.2675
2014-05-29 10:10:00,45.44,45.44,45.29,45.32,121086.29783413756,28.1059,28.1059,28.0132,28.0317,121086.2978
2014-05-29 10:15:00,45.31,45.35,45.28,45.31,48928.29087644485,28.0255,28.0503,28.007,28.0255,48928.2909
2014-05-29 10:20:00,45.31,45.36,45.3,45.3,40287.28537762316,28.0255,28.0565,28.0194,28.0194,40287.2854
2014-05-29 10:25:00,45.3,45.35,45.29,45.32,19189.76545842217,28.0194,28.0503,28.0132,28.0317,19189.7655
2014-05-29 10:30:00,45.31,45.33,45.27,45.28,48142.7449220065,28.0255,28.0379,28.0008,28.007,48142.7449
2014-05-29 10:35:00,45.27,45.33,45.27,45.31,34339.580294018626,28.0008,28.0379,28.0008,28.0255,34339.5803
2014-05-29 10:40:00,45.32,45.37,45.29,45.32,57008.19212209628,28.0317,28.0627,28.0132,28.0317,57008.1921
2014-05-29 10:45:00,45.33,45.35,45.3,45.3,112669.734036584,28.0379,28.0503,28.0194,28.0194,112669.734
2014-05-29 10:50:00,45.31,45.32,45.26,45.29,92918.86432499158,28.0255,28.0317,27.9946,28.0132,92918.8643
2014-05-29 10:55:00,45.28,45.29,45.25,45.28,34788.46369655482,28.007,28.0132,27.9884,28.007,34788.4637
2014-05-29 11:00:00,45.28,45.29,45.23,45.23,42756.14409157221,28.007,28.0132,27.9761,27.9761,42756.1441
2014-05-29 11:05:00,45.23,45.26,45.22,45.25,85400.06733251037,27.9761,27.9946,27.9699,27.9884,85400.0673
2014-05-29 11:10:00,45.24,45.27,45.21,45.24,46796.094714397936,27.9822,28.0008,27.9637,27.9822,46796.0947
2014-05-29 11:15:00,45.24,45.29,45.23,45.24,53304.90405117271,27.9822,28.0132,27.9761,27.9822,53304.9041
2014-05-29 11:20:00,45.25,45.25,45.21,45.22,33554.03433958029,27.9884,27.9884,27.9637,27.9699,33554.0343
2014-05-29 11:25:00,45.23,45.23,45.2,45.21,54651.55425878128,27.9761,27.9761,27.9575,27.9637,54651.5543
2014-05-29 11:30:00,45.21,45.26,45.19,45.23,61272.5844461901,27.9637,27.9946,27.9513,27.9761,61272.5844
2014-05-29 11:35:00,45.24,45.24,45.22,45.24,33778.476040848385,27.9822,27.9822,27.9699,27.9822,33778.476
2014-05-29 11:40:00,45.23,45.23,45.19,45.2,37145.10155986982,27.9761,27.9761,27.9513,27.9575,37145.1016
2014-05-29 11:45:00,45.2,45.2,45.14,45.16,30636.29222309505,27.9575,27.9575,27.9204,27.9328,30636.2922
2014-05-29 11:50:00,45.16,45.18,45.14,45.16,21434.18247110313,27.9328,27.9451,27.9204,27.9328,21434.1825
2014-05-29 11:55:00,45.17,45.2,45.12,45.12,56559.30871956009,27.9389,27.9575,27.908,27.908,56559.3087
2014-05-29 12:00:00,45.12,45.13,45.1,45.11,73167.99461339916,27.908,27.9142,27.8956,27.9018,73167.9946
2014-05-29 12:05:00,45.11,45.13,45.1,45.13,67220.28952979464,27.9018,27.9142,27.8956,27.9142,67220.2895
2014-05-29 12:10:00,45.13,45.13,45.1,45.11,80237.90820334418,27.9142,27.9142,27.8956,27.9018,80237.9082
2014-05-29 12:15:00,45.11,45.11,45.1,45.11,34115.13859275053,27.9018,27.9018,27.8956,27.9018,34115.1386
2014-05-29 12:20:00,45.11,45.11,45.09,45.09,42643.923240938166,27.9018,27.9018,27.8895,27.8895,42643.9232
2014-05-29 12:25:00,45.09,45.1,45.07,45.09,33554.03433958029,27.8895,27.8956,27.8771,27.8895,33554.0343
2014-05-29 12:30:00,45.09,45.11,45.05,45.07,52070.47469419818,27.8895,27.9018,27.8647,27.8771,52070.4747
2014-05-29 12:35:00,45.06,45.07,45.05,45.07,26596.34160026933,27.8709,27.8771,27.8647,27.8771,26596.3416
2014-05-29 12:40:00,45.06,45.08,45.05,45.05,33778.476040848385,27.8709,27.8833,27.8647,27.8647,33778.476
2014-05-29 12:45:00,45.06,45.07,45.05,45.07,26596.34160026933,27.8709,27.8771,27.8647,27.8771,26596.3416
2014-05-29 12:50:00,45.06,45.07,45.05,45.05,60599.25934238581,27.8709,27.8771,27.8647,27.8647,60599.2593
2014-05-29 12:55:00,45.05,45.05,45.04,45.04,44102.79429918079,27.8647,27.8647,27.8585,27.8585,44102.7943
2014-05-29 13:00:00,45.04,45.05,45.04,45.04,31870.72158006957,27.8585,27.8647,27.8585,27.8585,31870.7216
2014-05-29 13:05:00,45.05,45.05,45.02,45.03,65312.53506901582,27.8647,27.8647,27.8462,27.8524,65312.5351
2014-05-29 13:10:00,45.04,45.05,45.01,45.03,47132.75726630008,27.8585,27.8647,27.84,27.8524,47132.7573
2014-05-29 13:15:00,45.02,45.04,45.01,45.04,36135.113904163394,27.8462,27.8585,27.84,27.8585,36135.1139
2014-05-29 13:20:00,45.04,45.04,45.0,45.0,38716.19346874649,27.8585,27.8585,27.8338,27.8338,38716.1935
2014-05-29 13:25:00,45.0,45.01,44.97,44.98,38940.63517001459,27.8338,27.84,27.8152,27.8214,38940.6352
2014-05-29 13:30:00,44.98,44.98,44.96,44.96,57681.51722590057,27.8214,27.8214,27.8091,27.8091,57681.5172
2014-05-29 13:35:00,44.96,44.97,44.96,44.96,61384.80529682415,27.8091,27.8152,27.8091,27.8091,61384.8053
2014-05-29 13:40:00,44.96,44.96,44.96,44.96,27942.9918078779,27.8091,27.8091,27.8091,27.8091,27942.9918
2014-05-29 13:45:00,44.96,44.97,44.95,44.97,62394.79295253057,27.8091,27.8152,27.8029,27.8152,62394.793
2014-05-29 13:50:00,44.96,44.97,44.96,44.96,33441.813488946245,27.8091,27.8152,27.8091,27.8091,33441.8135
2014-05-29 13:55:00,44.96,45.05,44.95,45.05,94265.51453260017,27.8091,27.8647,27.8029,27.8647,94265.5145
2014-05-29 14:00:00,45.05,45.07,45.04,45.05,40848.3896307934,27.8647,27.8771,27.8585,27.8647,40848.3896
2014-05-29 14:05:00,45.05,45.08,45.05,45.08,30299.629671192903,27.8647,27.8833,27.8647,27.8833,30299.6297
2014-05-29 14:10:00,45.08,45.09,45.05,45.06,63292.55975760296,27.8833,27.8895,27.8647,27.8709,63292.5598
2014-05-29 14:15:00,45.07,45.07,45.05,45.06,44551.67770171697,27.8771,27.8771,27.8647,27.8709,44551.6777
2014-05-29 14:20:00,45.05,45.11,45.05,45.11,60935.92189428795,27.8647,27.9018,27.8647,27.9018,60935.9219
2014-05-29 14:25:00,45.11,45.12,45.08,45.09,24464.145438222426,27.9018,27.908,27.8833,27.8895,24464.1454
2014-05-29 14:30:00,45.1,45.11,45.09,45.11,11895.410167209067,27.8956,27.9018,27.8895,27.9018,11895.4102
2014-05-29 14:35:00,45.11,45.15,45.1,45.15,80574.57075524631,27.9018,27.9266,27.8956,27.9266,80574.5708
2014-05-29 14:40:00,45.15,45.15,45.13,45.13,29514.08371675457,27.9266,27.9266,27.9142,27.9142,29514.0837
2014-05-29 14:45:00,45.13,45.17,45.13,45.14,67781.39378296486,27.9142,27.9389,27.9142,27.9204,67781.3938
2014-05-29 14:50:00,45.13,45.14,45.11,45.13,92582.20177308944,27.9142,27.9204,27.9018,27.9142,92582.2018
2014-05-29 14:55:00,45.13,45.18,45.13,45.18,38716.19346874649,27.9142,27.9451,27.9142,27.9451,38716.1935
2014-05-29 15:00:00,45.17,45.25,45.17,45.25,62170.35125126248,27.9389,27.9884,27.9389,27.9884,62170.3513
2014-05-29 15:05:00,45.25,45.26,45.23,45.25,65312.53506901582,27.9884,27.9946,27.9761,27.9884,65312.5351
2014-05-29 15:10:00,45.25,45.26,45.22,45.26,50611.60363595556,27.9884,27.9946,27.9699,27.9946,50611.6036
2014-05-29 15:15:00,45.26,45.31,45.25,45.31,40287.28537762316,27.9946,28.0255,27.9884,28.0255,40287.2854
2014-05-29 15:20:00,45.32,45.4,45.32,45.4,113679.72169229042,28.0317,28.0812,28.0317,28.0812,113679.7217
2014-05-29 15:25:00,45.4,45.41,45.39,45.4,42195.03983840197,28.0812,28.0874,28.075,28.0812,42195.0398
2014-05-29 15:30:00,45.41,45.41,45.36,45.37,75300.19077544607,28.0874,28.0874,28.0565,28.0627,75300.1908
2014-05-29 15:35:00,45.37,45.37,45.33,45.33,62731.45550443272,28.0627,28.0627,28.0379,28.0379,62731.4555
2014-05-29 15:40:00,45.33,45.34,45.28,45.29,126472.89866457188,28.0379,28.0441,28.007,28.0132,126472.8987
2014-05-29 15:45:00,45.3,45.32,45.29,45.32,192009.87543485576,28.0194,28.0317,28.0132,28.0317,192009.8754
2014-05-29 15:50:00,45.31,45.32,45.25,45.27,430030.2996296712,28.0255,28.0317,27.9884,28.0008,430030.2996
2014-05-29 15:55:00,45.28,45.29,45.24,45.29,519919.20098754345,28.007,28.0132,27.9822,28.0132,519919.201
2014-05-30 09:30:00,45.2,45.38,45.2,45.38,119178.54337335876,27.9575,28.0688,27.9575,28.0688,119178.5434
2014-05-30 09:35:00,45.37,45.39,45.29,45.36,70250.25249691392,28.0627,28.075,28.0132,28.0565,70250.2525
2014-05-30 09:40:00,45.35,45.54,45.34,45.52,116148.58040623947,28.0503,28.1678,28.0441,28.1554,116148.5804
2014-05-30 09:45:00,45.53,45.56,45.46,45.51,65088.09336774772,28.1616,28.1802,28.1183,28.1492,65088.0934
2014-05-30 09:50:00,45.5,45.55,45.47,45.54,75861.29502861631,28.1431,28.174,28.1245,28.1678,75861.295
2014-05-30 09:55:00,45.54,45.54,45.47,45.48,67669.17293233082,28.1678,28.1678,28.1245,28.1307,67669.1729
2014-05-30 10:00:00,45.48,45.54,45.46,45.53,66434.7435753563,28.1307,28.1678,28.1183,28.1616,66434.7436
2014-05-30 10:05:00,45.53,45.54,45.48,45.53,54539.33340814723,28.1616,28.1678,28.1307,28.1616,54539.3334
2014-05-30 10:10:00,45.53,45.58,45.53,45.54,105824.26214790708,28.1616,28.1925,28.1616,28.1678,105824.2621
2014-05-30 10:15:00,45.54,45.58,45.51,45.52,34564.02199528672,28.1678,28.1925,28.1492,28.1554,34564.022
2014-05-30 10:20:00,45.53,45.54,45.49,45.5,30411.85052182696,28.1616,28.1678,28.1369,28.1431,30411.8505
2014-05-30 10:25:00,45.5,45.5,45.46,45.46,34676.24284592077,28.1431,28.1431,28.1183,28.1183,34676.2428
2014-05-30 10:30:00,45.46,45.48,45.39,45.4,35125.12624845696,28.1183,28.1307,28.075,28.0812,35125.1262
2014-05-30 10:35:00,45.4,45.41,45.33,45.34,45449.44450678936,28.0812,28.0874,28.0379,28.0441,45449.4445
2014-05-30 10:40:00,45.34,45.41,45.33,45.4,32544.04668387386,28.0441,28.0874,28.0379,28.0812,32544.0467
2014-05-30 10:45:00,45.39,45.45,45.37,45.42,29289.642015486475,28.075,28.1121,28.0627,28.0936,29289.642
2014-05-30 10:50:00,45.42,45.45,45.41,45.42,32095.16328133767,28.0936,28.1121,28.0874,28.0936,32095.1633
2014-05-30 10:55:00,45.43,45.44,45.32,45.32,64078.105712041295,28.0998,28.1059,28.0317,28.0317,64078.1057
2014-05-30 11:00:00,45.33,45.34,45.29,45.3,49264.95342834698,28.0379,28.0441,28.0132,28.0194,49264.9534
2014-05-30 11:05:00,45.3,45.33,45.28,45.29,43205.027494108406,28.0194,28.0379,28.007,28.0132,43205.0275
2014-05-30 11:10:00,45.29,45.33,45.28,45.29,45449.44450678936,28.0132,28.0379,28.007,28.0132,45449.4445
2014-05-30 11:15:00,45.29,45.3,45.27,45.28,32880.709235776005,28.0132,28.0194,28.0008,28.007,32880.7092
2014-05-30 11:20:00,45.28,45.29,45.21,45.25,51509.37044102794,28.007,28.0132,27.9637,27.9884,51509.3704
2014-05-30 11:25:00,45.25,45.26,45.19,45.22,29514.08371675457,27.9884,27.9946,27.9513,27.9699,29514.0837
2014-05-30 11:30:00,45.22,45.29,45.22,45.28,23117.495230613848,27.9699,28.0132,27.9699,28.007,23117.4952
2014-05-30 11:35:00,45.28,45.32,45.28,45.31,24800.80799012457,28.007,28.0317,28.007,28.0255,24800.808
2014-05-30 11:40:00,45.3,45.34,45.29,45.34,20760.85736729884,28.0194,28.0441,28.0132,28.0441,20760.8574
2014-05-30 11:45:00,45.35,45.38,45.35,45.38,8079.901245651442,28.0503,28.0688,28.0503,28.0688,8079.9012
2014-05-30 11:50:00,45.37,45.38,45.33,45.37,17955.336101447647,28.0627,28.0688,28.0379,28.0627,17955.3361
2014-05-30 11:55:00,45.36,45.37,45.33,45.34,17394.23184827741,28.0565,28.0627,28.0379,28.0441,17394.2318
2014-05-30 12:00:00,45.33,45.37,45.32,45.34,16608.685893839076,28.0379,28.0627,28.0317,28.0441,16608.6859
2014-05-30 12:05:00,45.34,45.37,45.34,45.34,105263.15789473684,28.0441,28.0627,28.0441,28.0441,105263.1579
2014-05-30 12:10:00,45.35,45.36,45.31,45.34,17057.569296375266,28.0503,28.0565,28.0255,28.0441,17057.5693
2014-05-30 12:15:00,45.33,45.37,45.33,45.37,14925.373134328358,28.0379,28.0627,28.0379,28.0627,14925.3731
2014-05-30 12:20:00,45.37,45.37,45.33,45.35,20985.29906856694,28.0627,28.0627,28.0379,28.0503,20985.2991
2014-05-30 12:25:00,45.35,45.35,45.27,45.28,22893.05352934575,28.0503,28.0503,28.0008,28.007,22893.0535
2014-05-30 12:30:00,45.28,45.29,45.23,45.23,16159.802491302884,28.007,28.0132,27.9761,27.9761,16159.8025
2014-05-30 12:35:00,45.22,45.27,45.21,45.21,25586.3539445629,27.9699,28.0008,27.9637,27.9637,25586.3539
2014-05-30 12:40:00,45.21,45.22,45.17,45.19,61609.24699809224,27.9637,27.9699,27.9389,27.9513,61609.247
2014-05-30 12:45:00,45.19,45.2,45.14,45.14,48254.96577264056,27.9513,27.9575,27.9204,27.9204,48254.9658
2014-05-30 12:50:00,45.14,45.14,45.09,45.1,48703.84917517674,27.9204,27.9204,27.8895,27.8956,48703.8492
2014-05-30 12:55:00,45.1,45.15,45.1,45.14,37593.984962406015,27.8956,27.9266,27.8956,27.9204,37593.985
2014-05-30 13:00:00,45.14,45.18,45.13,45.17,16047.581640668835,27.9204,27.9451,27.9142,27.9389,16047.5816
2014-05-30 13:05:00,45.17,45.19,45.14,45.14,26484.12074963528,27.9389,27.9513,27.9204,27.9204,26484.1207
2014-05-30 13:10:00,45.14,45.17,45.14,45.17,16272.02334193693,27.9204,27.9389,27.9204,27.9389,16272.0233
2014-05-30 13:15:00,45.16,45.16,45.12,45.13,19189.76545842217,27.9328,27.9328,27.908,27.9142,19189.7655
2014-05-30 13:20:00,45.13,45.16,45.12,45.12,25025.24969139266,27.9142,27.9328,27.908,27.908,25025.2497
2014-05-30 13:25:00,45.13,45.18,45.13,45.15,29065.20031421838,27.9142,27.9451,27.9142,27.9266,29065.2003
2014-05-30 13:30:00,45.14,45.15,45.11,45.15,31534.05902816743,27.9204,27.9266,27.9018,27.9266,31534.059
2014-05-30 13:35:00,45.15,45.17,45.13,45.16,12007.631017843114,27.9266,27.9389,27.9142,27.9328,12007.631
2014-05-30 13:40:00,45.15,45.18,45.15,45.16,10099.876557064305,27.9266,27.9451,27.9266,27.9328,10099.8766
2014-05-30 13:45:00,45.17,45.21,45.16,45.18,37145.10155986982,27.9389,27.9637,27.9328,27.9451,37145.1016
2014-05-30 13:50:00,45.18,45.23,45.14,45.22,50723.824486589605,27.9451,27.9761,27.9204,27.9699,50723.8245
2014-05-30 13:55:00,45.22,45.22,45.19,45.21,18853.10290652003,27.9699,27.9699,27.9513,27.9637,18853.1029
2014-05-30 14:00:00,45.21,45.21,45.16,45.17,42756.14409157221,27.9637,27.9637,27.9328,27.9389,42756.1441
2014-05-30 14:05:00,45.16,45.22,45.16,45.22,29962.967119290763,27.9328,27.9699,27.9328,27.9699,29962.9671
2014-05-30 14:10:00,45.21,45.27,45.2,45.27,33217.37178767815,27.9637,28.0008,27.9575,28.0008,33217.3718
2014-05-30 14:15:00,45.27,45.28,45.19,45.2,131635.05779373806,28.0008,28.007,27.9513,27.9575,131635.0578
2014-05-30 14:20:00,45.2,45.21,45.14,45.21,52294.91639546627,27.9575,27.9637,27.9204,27.9637,52294.9164
2014-05-30 14:25:00,45.21,45.26,45.19,45.26,20087.532263494555,27.9637,27.9946,27.9513,27.9946,20087.5323
2014-05-30 14:30:00,45.26,45.27,45.18,45.19,58130.40062843676,27.9946,28.0008,27.9451,27.9513,58130.4006
2014-05-30 14:35:00,45.19,45.24,45.19,45.22,47357.19896756817,27.9513,27.9822,27.9513,27.9699,47357.199
2014-05-30 14:40:00,45.22,45.29,45.21,45.25,83716.75457299966,27.9699,28.0132,27.9637,27.9884,83716.7546
2014-05-30 14:45:00,45.25,45.27,45.23,45.24,20648.6365166648,27.9884,28.0008,27.9761,27.9822,20648.6365
2014-05-30 14:50:00,45.25,45.29,45.23,45.29,18853.10290652003,27.9884,28.0132,27.9761,28.0132,18853.1029
2014-05-30 14:55:00,45.29,45.29,45.24,45.25,65649.19762091797,28.0132,28.0132,27.9822,27.9884,65649.1976
2014-05-30 15:00:00,45.24,45.27,45.2,45.21,51397.14959039389,27.9822,28.0008,27.9575,27.9637,51397.1496
2014-05-30 15:05:00,45.21,45.21,45.16,45.16,47918.30322073841,27.9637,27.9637,27.9328,27.9328,47918.3032
2014-05-30 15:10:00,45.16,45.21,45.15,45.21,52070.47469419818,27.9328,27.9637,27.9266,27.9637,52070.4747
2014-05-30 15:15:00,45.21,45.25,45.2,45.22,24351.92458758837,27.9637,27.9884,27.9575,27.9699,24351.9246
2014-05-30 15:20:00,45.23,45.27,45.22,45.24,37818.42666367411,27.9761,28.0008,27.9699,27.9822,37818.4267
2014-05-30 15:25:00,45.24,45.29,45.21,45.27,30075.18796992481,27.9822,28.0132,27.9637,28.0008,30075.188
2014-05-30 15:30:00,45.28,45.31,45.27,45.31,41970.59813713388,28.007,28.0255,28.0008,28.0255,41970.5981
2014-05-30 15:35:00,45.3,45.37,45.29,45.29,85848.95073504657,28.0194,28.0627,28.0132,28.0132,85848.9507
2014-05-30 15:40:00,45.3,45.37,45.3,45.36,44551.67770171697,28.0194,28.0627,28.0194,28.0565,44551.6777
2014-05-30 15:45:00,45.37,45.39,45.35,45.39,115924.13870497138,28.0627,28.075,28.0503,28.075,115924.1387
2014-05-30 15:50:00,45.39,45.42,45.38,45.41,165750.1963864886,28.075,28.0936,28.0688,28.0874,165750.1964
2014-05-30 15:55:00,45.42,45.43,45.37,45.37,410503.8716193469,28.0936,28.0998,28.0627,28.0627,410503.8716
2014-06-02 09:30:00,45.62,45.89,45.61,45.81,125687.35271013352,28.2173,28.3843,28.2111,28.3348,125687.3527
2014-06-02 09:35:00,45.79,45.97,45.79,45.84,65088.09336774772,28.3224,28.4338,28.3224,28.3534,65088.0934
2014-06-02 09:40:00,45.84,45.85,45.78,45.8,124677.36505442712,28.3534,28.3595,28.3162,28.3286,124677.3651
2014-06-02 09:45:00,45.8,45.8,45.7,45.73,77544.60778812703,28.3286,28.3286,28.2668,28.2853,77544.6078
2014-06-02 09:50:00,45.73,45.86,45.72,45.81,347323.532712378,28.2853,28.3657,28.2791,28.3348,347323.5327
2014-06-02 09:55:00,45.81,45.85,45.79,45.8,48367.1866232746,28.3348,28.3595,28.3224,28.3286,48367.1866
2014-06-02 10:00:00,45.78,45.84,45.66,45.67,48816.07002581079,28.3162,28.3534,28.242,28.2482,48816.07
2014-06-02 10:05:00,45.67,45.69,45.47,45.47,53753.787453708894,28.2482,28.2606,28.1245,28.1245,53753.7875
2014-06-02 10:10:00,45.48,45.57,45.46,45.55,37818.42666367411,28.1307,28.1864,28.1183,28.174,37818.4267
2014-06-02 10:15:00,45.55,45.62,45.55,45.61,27157.445853439567,28.174,28.2173,28.174,28.2111,27157.4459
2014-06-02 10:20:00,45.62,45.64,45.59,45.6,26484.12074963528,28.2173,28.2297,28.1987,28.2049,26484.1207
2014-06-02 10:25:00,45.59,45.66,45.57,45.62,33329.5926383122,28.1987,28.242,28.1864,28.2173,33329.5926
2014-06-02 10:30:00,45.63,45.66,45.61,45.62,27718.550106609808,28.2235,28.242,28.2111,28.2173,27718.5501
2014-06-02 10:35:00,45.62,45.7,45.62,45.7,34002.917742116486,28.2173,28.2668,28.2173,28.2668,34002.9177
2014-06-02 10:40:00,45.7,45.73,45.67,45.67,43878.352597912686,28.2668,28.2853,28.2482,28.2482,43878.3526
2014-06-02 10:45:00,45.68,45.71,45.66,45.68,36696.21815733363,28.2544,28.273,28.242,28.2544,36696.2182
2014-06-02 10:50:00,45.69,45.69,45.62,45.64,29289.642015486475,28.2606,28.2606,28.2173,28.2297,29289.642
2014-06-02 10:55:00,45.64,45.71,45.62,45.7,36135.113904163394,28.2297,28.273,28.2173,28.2668,36135.1139
2014-06-02 11:00:00,45.71,45.74,45.66,45.74,27157.445853439567,28.273,28.2915,28.242,28.2915,27157.4459
2014-06-02 11:05:00,45.74,45.78,45.7,45.75,67444.73123106273,28.2915,28.3162,28.2668,28.2977,67444.7312
2014-06-02 11:10:00,45.75,45.78,45.73,45.75,35237.34709909101,28.2977,28.3162,28.2853,28.2977,35237.3471
2014-06-02 11:15:00,45.75,45.77,45.71,45.77,23005.2743799798,28.2977,28.3101,28.273,28.3101,23005.2744
2014-06-02 11:20:00,45.78,45.8,45.78,45.8,27942.9918078779,28.3162,28.3286,28.3162,28.3286,27942.9918
2014-06-02 11:25:00,45.8,45.86,45.79,45.85,57905.95892716866,28.3286,28.3657,28.3224,28.3595,57905.9589
2014-06-02 11:30:00,45.85,45.89,45.83,45.85,62282.57210189653,28.3595,28.3843,28.3472,28.3595,62282.5721
2014-06-02 11:35:00,45.85,45.87,45.81,45.86,37257.32241050387,28.3595,28.3719,28.3348,28.3657,37257.3224
2014-06-02 11:40:00,45.86,45.9,45.86,45.9,32431.82583323981,28.3657,28.3905,28.3657,28.3905,32431.8258
2014-06-02 11:45:00,45.9,45.93,45.87,45.93,46571.65301312984,28.3905,28.409,28.3719,28.409,46571.653
2014-06-02 11:50:00,45.94,45.98,45.92,45.98,48816.07002581079,28.4152,28.44,28.4028,28.44,48816.07
2014-06-02 11:55:00,45.97,46.06,45.97,46.04,84614.52137807204,28.4338,28.4894,28.4338,28.4771,84614.5214
2014-06-02 12:00:00,46.04,46.08,46.02,46.03,60374.81764111772,28.4771,28.5018,28.4647,28.4709,60374.8176
2014-06-02 12:05:00,46.01,46.03,45.98,46.0,43541.69004601055,28.4585,28.4709,28.44,28.4523,43541.69
2014-06-02 12:10:00,46.0,46.01,45.98,46.01,34339.580294018626,28.4523,28.4585,28.44,28.4585,34339.5803
2014-06-02 12:15:00,46.01,46.03,45.99,46.01,23903.04118505218,28.4585,28.4709,28.4461,28.4585,23903.0412
2014-06-02 12:20:00,46.01,46.06,46.01,46.05,23005.2743799798,28.4585,28.4894,28.4585,28.4832,23005.2744
2014-06-02 12:25:00,46.05,46.06,46.02,46.05,26259.679048367187,28.4832,28.4894,28.4647,28.4832,26259.679
2014-06-02 12:30:00,46.05,46.06,46.03,46.04,28728.53776231624,28.4832,28.4894,28.4709,28.4771,28728.5378
2014-06-02 12:35:00,46.04,46.05,46.02,46.02,17506.452698911457,28.4771,28.4832,28.4647,28.4647,17506.4527
2014-06-02 12:40:00,46.02,46.03,46.0,46.03,18628.66120525193,28.4647,28.4709,28.4523,28.4709,18628.6612
2014-06-02 12:45:00,46.03,46.06,46.03,46.05,33441.813488946245,28.4709,28.4894,28.4709,28.4832,33441.8135
2014-06-02 12:50:00,46.05,46.05,46.0,46.0,28167.433509146,28.4832,28.4832,28.4523,28.4523,28167.4335
2014-06-02 12:55:00,46.0,46.02,45.98,46.02,56671.529570194136,28.4523,28.4647,28.44,28.4647,56671.5296
2014-06-02 13:00:00,46.02,46.02,45.99,46.0,34227.35944338458,28.4647,28.4647,28.4461,28.4523,34227.3594
2014-06-02 13:05:00,45.99,46.0,45.95,45.95,18853.10290652003,28.4461,28.4523,28.4214,28.4214,18853.1029
2014-06-02 13:10:00,45.95,45.99,45.95,45.97,21770.84502300528,28.4214,28.4461,28.4214,28.4338,21770.845
2014-06-02 13:15:00,45.96,46.0,45.95,45.97,39389.518572550776,28.4276,28.4523,28.4214,28.4338,39389.5186
2014-06-02 13:20:00,45.97,45.99,45.96,45.99,29850.74626865672,28.4338,28.4461,28.4276,28.4461,29850.7463
2014-06-02 13:25:00,45.98,46.03,45.97,46.01,47020.53641566603,28.44,28.4709,28.4338,28.4585,47020.5364
2014-06-02 13:30:00,46.01,46.03,45.98,46.02,41858.37728649983,28.4585,28.4709,28.44,28.4647,41858.3773
2014-06-02 13:35:00,46.01,46.05,46.01,46.03,39838.40197508697,28.4585,28.4832,28.4585,28.4709,39838.402
2014-06-02 13:40:00,46.03,46.05,46.03,46.03,40960.61048142744,28.4709,28.4832,28.4709,28.4709,40960.6105
2014-06-02 13:45:00,46.03,46.09,46.03,46.08,18965.32375715408,28.4709,28.508,28.4709,28.5018,18965.3238
2014-06-02 13:50:00,46.08,46.12,46.08,46.1,47806.08237010436,28.5018,28.5265,28.5018,28.5142,47806.0824
2014-06-02 13:55:00,46.1,46.11,46.09,46.1,21209.74076983504,28.5142,28.5204,28.508,28.5142,21209.7408
2014-06-02 14:00:00,46.1,46.11,46.09,46.1,22556.390977443607,28.5142,28.5204,28.508,28.5142,22556.391
2014-06-02 14:05:00,46.11,46.11,46.1,46.11,67669.17293233082,28.5204,28.5204,28.5142,28.5204,67669.1729
2014-06-02 14:10:00,46.11,46.16,46.1,46.11,76422.39928178655,28.5204,28.5513,28.5142,28.5204,76422.3993
2014-06-02 14:15:00,46.11,46.18,46.11,46.18,88205.58859836157,28.5204,28.5637,28.5204,28.5637,88205.5886
2014-06-02 14:20:00,46.18,46.19,46.16,46.17,35461.78880035911,28.5637,28.5698,28.5513,28.5575,35461.7888
2014-06-02 14:25:00,46.18,46.2,46.17,46.19,67893.61463359892,28.5637,28.576,28.5575,28.5698,67893.6146
2014-06-02 14:30:00,46.19,46.21,46.19,46.2,58354.84232970486,28.5698,28.5822,28.5698,28.576,58354.8423
2014-06-02 14:35:00,46.21,46.27,46.21,46.27,104140.94938839636,28.5822,28.6193,28.5822,28.6193,104140.9494
2014-06-02 14:40:00,46.27,46.29,46.22,46.23,90450.00561104252,28.6193,28.6317,28.5884,28.5946,90450.0056
2014-06-02 14:45:00,46.23,46.27,46.22,46.27,55324.87936258557,28.5946,28.6193,28.5884,28.6193,55324.8794
2014-06-02 14:50:00,46.27,46.27,46.18,46.19,54988.21681068342,28.6193,28.6193,28.5637,28.5698,54988.2168
2014-06-02 14:55:00,46.18,46.23,46.18,46.21,53304.90405117271,28.5637,28.5946,28.5637,28.5822,53304.9041
2014-06-02 15:00:00,46.21,46.22,46.18,46.19,57457.07552463248,28.5822,28.5884,28.5637,28.5698,57457.0755
2014-06-02 15:05:00,46.19,46.21,46.19,46.2,50050.49938278532,28.5698,28.5822,28.5698,28.576,50050.4994
2014-06-02 15:10:00,46.19,46.2,46.11,46.12,49377.17427898103,28.5698,28.576,28.5204,28.5265,49377.1743
2014-06-02 15:15:00,46.11,46.18,46.11,46.18,83941.19627426776,28.5204,28.5637,28.5204,28.5637,83941.1963
2014-06-02 15:20:00,46.18,46.19,46.15,46.18,103916.50768712828,28.5637,28.5698,28.5451,28.5637,103916.5077
2014-06-02 15:25:00,46.18,46.19,46.15,46.16,75524.63247671416,28.5637,28.5698,28.5451,28.5513,75524.6325
2014-06-02 15:30:00,46.16,46.19,46.15,46.16,51284.928739759845,28.5513,28.5698,28.5451,28.5513,51284.9287
2014-06-02 15:35:00,46.16,46.18,46.14,46.17,64863.65166647963,28.5513,28.5637,28.5389,28.5575,64863.6517
2014-06-02 15:40:00,46.16,46.17,46.15,46.15,103355.40343395802,28.5513,28.5575,28.5451,28.5451,103355.4034
2014-06-02 15:45:00,46.16,46.19,46.15,46.19,189989.90012344293,28.5513,28.5698,28.5451,28.5698,189989.9001
2014-06-02 15:50:00,46.18,46.2,46.17,46.17,179890.02356637863,28.5637,28.576,28.5575,28.5575,179890.0236
2014-06-02 15:55:00,46.17,46.18,46.14,46.15,223992.8178655594,28.5575,28.5637,28.5389,28.5451,223992.8179
2014-06-03 09:30:00,46.04,46.21,45.99,46.2,126248.45696330378,28.4771,28.5822,28.4461,28.576,126248.457
2014-06-03 09:35:00,46.23,46.63,46.22,46.6,267422.2870609359,28.5946,28.842,28.5884,28.8234,267422.2871
2014-06-03 09:40:00,46.62,46.62,46.31,46.33,224217.2595668275,28.8358,28.8358,28.6441,28.6564,224217.2596
2014-06-03 09:45:00,46.33,46.41,46.32,46.41,58130.40062843676,28.6564,28.7059,28.6503,28.7059,58130.4006
2014-06-03 09:50:00,46.41,46.52,46.41,46.45,74402.4239703737,28.7059,28.774,28.7059,28.7307,74402.424
2014-06-03 09:55:00,46.44,46.46,46.39,46.39,54314.891706879134,28.7245,28.7368,28.6935,28.6935,54314.8917
2014-06-03 10:00:00,46.4,46.49,46.38,46.46,41185.052182695545,28.6997,28.7554,28.6874,28.7368,41185.0522
2014-06-03 10:05:00,46.47,46.54,46.46,46.47,114465.26764672875,28.743,28.7863,28.7368,28.743,114465.2676
2014-06-03 10:10:00,46.46,46.5,46.44,46.49,54314.891706879134,28.7368,28.7616,28.7245,28.7554,54314.8917
2014-06-03 10:15:00,46.49,46.51,46.46,46.49,67556.95208169677,28.7554,28.7678,28.7368,28.7554,67556.9521
2014-06-03 10:20:00,46.49,46.52,46.48,46.51,69128.04399057344,28.7554,28.774,28.7492,28.7678,69128.044
2014-06-03 10:25:00,46.52,46.53,46.46,46.48,124004.0399506228,28.774,28.7801,28.7368,28.7492,124004.04
2014-06-03 10:30:00,46.49,46.51,46.46,46.48,39726.18112445292,28.7554,28.7678,28.7368,28.7492,39726.1811
2014-06-03 10:35:00,46.48,46.52,46.46,46.51,67669.17293233082,28.7492,28.774,28.7368,28.7678,67669.1729
2014-06-03 10:40:00,46.51,46.52,46.48,46.48,144540.45561665358,28.7678,28.774,28.7492,28.7492,144540.4556
2014-06-03 10:45:00,46.48,46.52,46.47,46.52,81921.22096285489,28.7492,28.774,28.743,28.774,81921.221
2014-06-03 10:50:00,46.52,46.52,46.45,46.46,83155.65031982942,28.774,28.774,28.7307,28.7368,83155.6503
2014-06-03 10:55:00,46.46,46.48,46.4,46.42,98754.34855796206,28.7368,28.7492,28.6997,28.7121,98754.3486
2014-06-03 11:00:00,46.42,46.44,46.41,46.43,46908.31556503198,28.7121,28.7245,28.7059,28.7183,46908.3156
2014-06-03 11:05:00,46.42,46.44,46.42,46.43,99091.0111098642,28.7121,28.7245,28.7121,28.7183,99091.0111
2014-06-03 11:10:00,46.43,46.48,46.42,46.48,54427.11255751318,28.7183,28.7492,28.7121,28.7492,54427.1126
2014-06-03 11:15:00,46.48,46.51,46.46,46.51,55212.65851195152,28.7492,28.7678,28.7368,28.7678,55212.6585
2014-06-03 11:20:00,46.5,46.52,46.48,46.52,115363.03445180114,28.7616,28.774,28.7492,28.774,115363.0345
2014-06-03 11:25:00,46.52,46.52,46.42,46.42,109303.10851756256,28.774,28.774,28.7121,28.7121,109303.1085
2014-06-03 11:30:00,46.42,46.49,46.4,46.48,107395.35405678376,28.7121,28.7554,28.6997,28.7492,107395.3541
2014-06-03 11:35:00,46.48,46.54,46.48,46.49,45000.56110425317,28.7492,28.7863,28.7492,28.7554,45000.5611
2014-06-03 11:40:00,46.49,46.49,46.38,46.44,86746.71754011895,28.7554,28.7554,28.6874,28.7245,86746.7175
2014-06-03 11:45:00,46.44,46.5,46.43,46.48,53641.56660307485,28.7245,28.7616,28.7183,28.7492,53641.5666
2014-06-03 11:50:00,46.49,46.5,46.48,46.49,41409.49388396364,28.7554,28.7616,28.7492,28.7554,41409.4939
2014-06-03 11:55:00,46.49,46.49,46.45,46.49,39052.85602064864,28.7554,28.7554,28.7307,28.7554,39052.856
2014-06-03 12:00:00,46.49,46.57,46.47,46.54,70699.13589945012,28.7554,28.8049,28.743,28.7863,70699.1359
2014-06-03 12:05:00,46.54,46.55,46.52,46.52,19863.09056222646,28.7863,28.7925,28.774,28.774,19863.0906
2014-06-03 12:10:00,46.52,46.62,46.52,46.62,37930.64751430816,28.774,28.8358,28.774,28.8358,37930.6475
2014-06-03 12:15:00,46.63,46.65,46.61,46.62,53417.124901806754,28.842,28.8544,28.8296,28.8358,53417.1249
2014-06-03 12:20:00,46.62,46.63,46.6,46.63,34676.24284592077,28.8358,28.842,28.8234,28.842,34676.2428
2014-06-03 12:25:00,46.63,46.65,46.59,46.63,78105.71204129727,28.842,28.8544,28.8173,28.842,78105.712
2014-06-03 12:30:00,46.63,46.67,46.63,46.67,19638.648860958365,28.842,28.8667,28.842,28.8667,19638.6489
2014-06-03 12:35:00,46.66,46.71,46.66,46.68,71148.0193019863,28.8606,28.8915,28.8606,28.8729,71148.0193
2014-06-03 12:40:00,46.68,46.69,46.6,46.6,121647.4020873078,28.8729,28.8791,28.8234,28.8234,121647.4021
2014-06-03 12:45:00,46.61,46.62,46.59,46.6,33217.37178767815,28.8296,28.8358,28.8173,28.8234,33217.3718
2014-06-03 12:50:00,46.6,46.63,46.59,46.63,33554.03433958029,28.8234,28.842,28.8173,28.842,33554.0343
2014-06-03 12:55:00,46.63,46.67,46.62,46.66,49264.95342834698,28.842,28.8667,28.8358,28.8606,49264.9534
2014-06-03 13:00:00,46.66,46.69,46.66,46.67,42307.26068903602,28.8606,28.8791,28.8606,28.8667,42307.2607
2014-06-03 13:05:00,46.67,46.72,46.65,46.71,55661.54191448771,28.8667,28.8977,28.8544,28.8915,55661.5419
2014-06-03 13:10:00,46.7,46.7,46.67,46.68,20199.753114128605,28.8853,28.8853,28.8667,28.8729,20199.7531
2014-06-03 13:15:00,46.68,46.7,46.6,46.6,106385.36640107732,28.8729,28.8853,28.8234,28.8234,106385.3664
2014-06-03 13:20:00,46.6,46.64,46.6,46.63,33554.03433958029,28.8234,28.8482,28.8234,28.842,33554.0343
2014-06-03 13:25:00,46.63,46.76,46.62,46.76,75973.51587925036,28.842,28.9224,28.8358,28.9224,75973.5159
2014-06-03 13:30:00,46.77,46.78,46.74,46.78,52407.13724610032,28.9286,28.9348,28.91,28.9348,52407.1372
2014-06-03 13:35:00,46.77,46.78,46.76,46.78,61833.68869936034,28.9286,28.9348,28.9224,28.9348,61833.6887
2014-06-03 13:40:00,46.77,46.78,46.75,46.76,42419.48153967007,28.9286,28.9348,28.9162,28.9224,42419.4815
2014-06-03 13:45:00,46.75,46.79,46.75,46.78,62170.35125126248,28.9162,28.941,28.9162,28.9348,62170.3513
2014-06-03 13:50:00,46.78,46.83,46.76,46.77,184266.6367411065,28.9348,28.9657,28.9224,28.9286,184266.6367
2014-06-03 13:55:00,46.78,46.78,46.77,46.77,20760.85736729884,28.9348,28.9348,28.9286,28.9286,20760.8574
2014-06-03 14:00:00,46.78,46.78,46.77,46.77,78105.71204129727,28.9348,28.9348,28.9286,28.9286,78105.712
2014-06-03 14:05:00,46.78,46.83,46.77,46.83,42307.26068903602,28.9348,28.9657,28.9286,28.9657,42307.2607
2014-06-03 14:10:00,46.82,46.84,46.82,46.83,62170.35125126248,28.9595,28.9719,28.9595,28.9657,62170.3513
2014-06-03 14:15:00,46.83,46.92,46.83,46.87,83604.53372236561,28.9657,29.0214,28.9657,28.9904,83604.5337
2014-06-03 14:20:00,46.88,46.93,46.87,46.92,54427.11255751318,28.9966,29.0276,28.9904,29.0214,54427.1126
2014-06-03 14:25:00,46.93,47.08,46.92,47.01,267758.94961283804,29.0276,29.1203,29.0214,29.077,267758.9496
2014-06-03 14:30:00,47.01,47.12,47.01,47.11,183368.8699360341,29.077,29.1451,29.077,29.1389,183368.8699
2014-06-03 14:35:00,47.11,47.26,47.11,47.24,338682.5272135563,29.1389,29.2317,29.1389,29.2193,338682.5272
2014-06-03 14:40:00,47.24,47.28,47.18,47.19,287846.4818763326,29.2193,29.244,29.1822,29.1884,287846.4819
2014-06-03 14:45:00,47.19,47.31,47.19,47.31,211648.52429581416,29.1884,29.2626,29.1884,29.2626,211648.5243
2014-06-03 14:50:00,47.31,47.42,47.26,47.26,300864.10054988216,29.2626,29.3306,29.2317,29.2317,300864.1005
2014-06-03 14:55:00,47.26,47.26,47.15,47.21,308944.0017955336,29.2317,29.2317,29.1636,29.2007,308944.0018
2014-06-03 15:00:00,47.2,47.23,47.19,47.22,143193.805409045,29.1946,29.2131,29.1884,29.2069,143193.8054
2014-06-03 15:05:00,47.23,47.24,47.18,47.22,146223.76837616428,29.2131,29.2193,29.1822,29.2069,146223.7684
2014-06-03 15:10:00,47.21,47.26,47.21,47.26,80350.12905397822,29.2007,29.2317,29.2007,29.2317,80350.1291
2014-06-03 15:15:00,47.26,47.29,47.25,47.27,157333.63258893503,29.2317,29.2502,29.2255,29.2379,157333.6326
2014-06-03 15:20:00,47.27,47.35,47.27,47.34,189989.90012344293,29.2379,29.2873,29.2379,29.2812,189989.9001
2014-06-03 15:25:00,47.34,47.42,47.34,47.42,233307.14846818536,29.2812,29.3306,29.2812,29.3306,233307.1485
2014-06-03 15:30:00,47.42,47.45,47.42,47.45,261586.8028279654,29.3306,29.3492,29.3306,29.3492,261586.8028
2014-06-03 15:35:00,47.45,47.45,47.34,47.34,296487.4873751543,29.3492,29.3492,29.2812,29.2812,296487.4874
2014-06-03 15:40:00,47.34,47.38,47.32,47.35,139602.73818875547,29.2812,29.3059,29.2688,29.2873,139602.7382
2014-06-03 15:45:00,47.35,47.43,47.35,47.42,398608.4614521378,29.2873,29.3368,29.2873,29.3306,398608.4615
2014-06-03 15:50:00,47.42,47.43,47.37,47.42,291998.65334979235,29.3306,29.3368,29.2997,29.3306,291998.6533
2014-06-03 15:55:00,47.43,47.5,47.41,47.42,729098.8665694086,29.3368,29.3801,29.3244,29.3306,729098.8666
2014-06-04 09:30:00,47.58,48.75,47.5,48.32,1028055.212658512,29.4296,30.1533,29.3801,29.8873,1028055.2127
2014-06-04 09:35:00,48.33,48.6,48.28,48.54,1082818.987767927,29.8935,30.0605,29.8626,30.0234,1082818.9878
2014-06-04 09:40:00,48.54,48.65,48.47,48.65,509482.661878577,30.0234,30.0914,29.9801,30.0914,509482.6619
2014-06-04 09:45:00,48.64,48.73,48.61,48.65,487824.0377062058,30.0852,30.1409,30.0667,30.0914,487824.0377
2014-06-04 09:50:00,48.65,48.65,48.55,48.62,443721.243407025,30.0914,30.0914,30.0296,30.0729,443721.2434
2014-06-04 09:55:00,48.63,48.65,48.48,48.48,249691.3926607564,30.0791,30.0914,29.9863,29.9863,249691.3927
2014-06-04 10:00:00,48.48,48.59,48.48,48.56,238693.7492986197,29.9863,30.0543,29.9863,30.0358,238693.7493
2014-06-04 10:05:00,48.57,48.59,48.55,48.56,117383.009763214,30.0419,30.0543,30.0296,30.0358,117383.0098
2014-06-04 10:10:00,48.56,48.66,48.55,48.64,224329.4804174616,30.0358,30.0976,30.0296,30.0852,224329.4804
2014-06-04 10:15:00,48.65,48.69,48.61,48.64,355515.6548086634,30.0914,30.1162,30.0667,30.0852,355515.6548
2014-06-04 10:20:00,48.64,48.64,48.56,48.57,114240.82594546066,30.0852,30.0852,30.0358,30.0419,114240.8259
2014-06-04 10:25:00,48.57,48.58,48.56,48.58,336662.5519021434,30.0419,30.0481,30.0358,30.0481,336662.5519
2014-06-04 10:30:00,48.58,48.68,48.56,48.67,298395.2418359331,30.0481,30.11,30.0358,30.1038,298395.2418
2014-06-04 10:35:00,48.67,48.81,48.67,48.81,264392.3240938166,30.1038,30.1904,30.1038,30.1904,264392.3241
2014-06-04 10:40:00,48.81,48.81,48.7,48.74,165637.97553585455,30.1904,30.1904,30.1224,30.1471,165637.9755
2014-06-04 10:45:00,48.74,48.75,48.69,48.7,572887.442486814,30.1471,30.1533,30.1162,30.1224,572887.4425
2014-06-04 10:50:00,48.71,48.72,48.65,48.67,397486.2529457973,30.1285,30.1347,30.0914,30.1038,397486.2529
2014-06-04 10:55:00,48.67,48.73,48.56,48.71,390528.5602064863,30.1038,30.1409,30.0358,30.1285,390528.5602
2014-06-04 11:00:00,48.71,48.8,48.69,48.77,153518.1236673774,30.1285,30.1842,30.1162,30.1656,153518.1237
2014-06-04 11:05:00,48.77,48.81,48.73,48.75,149590.39389518573,30.1656,30.1904,30.1409,30.1533,149590.3939
2014-06-04 11:10:00,48.75,48.82,48.74,48.76,154864.77387498596,30.1533,30.1966,30.1471,30.1595,154864.7739
2014-06-04 11:15:00,48.75,48.81,48.74,48.8,68005.83548423297,30.1533,30.1904,30.1471,30.1842,68005.8355
2014-06-04 11:20:00,48.8,48.84,48.78,48.81,165076.87128268433,30.1842,30.2089,30.1718,30.1904,165076.8713
2014-06-04 11:25:00,48.81,48.84,48.79,48.8,128492.87397598474,30.1904,30.2089,30.178,30.1842,128492.874
2014-06-04 11:30:00,48.8,48.8,48.7,48.71,97183.2566490854,30.1842,30.1842,30.1224,30.1285,97183.2566
2014-06-04 11:35:00,48.71,48.75,48.7,48.73,89440.0179553361,30.1285,30.1533,30.1224,30.1409,89440.018
2014-06-04 11:40:00,48.73,48.76,48.72,48.75,100213.21961620467,30.1409,30.1595,30.1347,30.1533,100213.2196
2014-06-04 11:45:00,48.75,48.8,48.74,48.79,184042.1950398384,30.1533,30.1842,30.1471,30.178,184042.195
2014-06-04 11:50:00,48.79,48.84,48.78,48.83,55549.32106385366,30.178,30.2089,30.1718,30.2028,55549.3211
2014-06-04 11:55:00,48.83,48.86,48.81,48.83,95051.06048703849,30.2028,30.2213,30.1904,30.2028,95051.0605
2014-06-04 12:00:00,48.82,48.93,48.8,48.92,132420.6037481764,30.1966,30.2646,30.1842,30.2584,132420.6037
2014-06-04 12:05:00,48.92,48.95,48.89,48.93,62843.67635506677,30.2584,30.277,30.2399,30.2646,62843.6764
2014-06-04 12:10:00,48.94,48.94,48.81,48.83,191673.21288295364,30.2708,30.2708,30.1904,30.2028,191673.2129
2014-06-04 12:15:00,48.83,48.89,48.82,48.84,197733.13881719223,30.2028,30.2399,30.1966,30.2089,197733.1388
2014-06-04 12:20:00,48.84,48.85,48.83,48.84,277522.1636180002,30.2089,30.2151,30.2028,30.2089,277522.1636
2014-06-04 12:25:00,48.83,48.84,48.81,48.83,140949.38839636403,30.2028,30.2089,30.1904,30.2028,140949.3884
2014-06-04 12:30:00,48.83,48.83,48.71,48.71,96285.489844013,30.2028,30.2028,30.1285,30.1285,96285.4898
2014-06-04 12:35:00,48.71,48.73,48.69,48.73,224553.92211872965,30.1285,30.1409,30.1162,30.1409,224553.9221
2014-06-04 12:40:00,48.73,48.76,48.73,48.73,41297.27303332959,30.1409,30.1595,30.1409,30.1409,41297.273
2014-06-04 12:45:00,48.74,48.74,48.69,48.7,92806.64347435754,30.1471,30.1471,30.1162,30.1224,92806.6435
2014-06-04 12:50:00,48.7,48.71,48.68,48.71,109415.3293681966,30.1224,30.1285,30.11,30.1285,109415.3294
2014-06-04 12:55:00,48.71,48.71,48.64,48.65,78217.93289193131,30.1285,30.1285,30.0852,30.0914,78217.9329
2014-06-04 13:00:00,48.65,48.68,48.65,48.68,77544.60778812703,30.0914,30.11,30.0914,30.11,77544.6078
2014-06-04 13:05:00,48.67,48.71,48.66,48.68,50274.94108405341,30.1038,30.1285,30.0976,30.11,50274.9411
2014-06-04 13:10:00,48.67,48.7,48.66,48.68,60823.70104365391,30.1038,30.1224,30.0976,30.11,60823.701
2014-06-04 13:15:00,48.68,48.71,48.66,48.67,274716.642352149,30.11,30.1285,30.0976,30.1038,274716.6424
2014-06-04 13:20:00,48.68,48.71,48.62,48.63,314555.044327236,30.11,30.1285,30.0729,30.0791,314555.0443
2014-06-04 13:25:00,48.63,48.71,48.62,48.65,82033.44181348894,30.0791,30.1285,30.0729,30.0914,82033.4418
2014-06-04 13:30:00,48.65,48.65,48.59,48.6,221523.95915161035,30.0914,30.0914,30.0543,30.0605,221523.9592
2014-06-04 13:35:00,48.6,48.63,48.59,48.63,50611.60363595556,30.0605,30.0791,30.0543,30.0791,50611.6036
2014-06-04 13:40:00,48.62,48.63,48.6,48.61,36022.89305352934,30.0729,30.0791,30.0605,30.0667,36022.8931
2014-06-04 13:45:00,48.61,48.63,48.6,48.63,163842.44192570978,30.0667,30.0791,30.0605,30.0791,163842.4419
2014-06-04 13:50:00,48.63,48.71,48.62,48.7,126809.56121647402,30.0791,30.1285,30.0729,30.1224,126809.5612
2014-06-04 13:55:00,48.7,48.74,48.69,48.7,115026.371899899,30.1224,30.1471,30.1162,30.1224,115026.3719
2014-06-04 14:00:00,48.7,48.73,48.67,48.73,148355.96453821118,30.1224,30.1409,30.1038,30.1409,148355.9645
2014-06-04 14:05:00,48.73,48.77,48.72,48.75,66995.84782852653,30.1409,30.1656,30.1347,30.1533,66995.8478
2014-06-04 14:10:00,48.75,48.76,48.73,48.73,60150.37593984962,30.1533,30.1595,30.1409,30.1409,60150.3759
2014-06-04 14:15:00,48.73,48.73,48.69,48.71,69913.58994501177,30.1409,30.1409,30.1162,30.1285,69913.5899
2014-06-04 14:20:00,48.71,48.73,48.69,48.73,163169.1168219055,30.1285,30.1409,30.1162,30.1409,163169.1168
2014-06-04 14:25:00,48.73,48.74,48.69,48.7,58354.84232970486,30.1409,30.1471,30.1162,30.1224,58354.8423
2014-06-04 14:30:00,48.7,48.72,48.68,48.71,254741.3309392885,30.1224,30.1347,30.11,30.1285,254741.3309
2014-06-04 14:35:00,48.71,48.74,48.7,48.74,52070.47469419818,30.1285,30.1471,30.1224,30.1471,52070.4747
2014-06-04 14:40:00,48.74,48.75,48.73,48.74,48367.1866232746,30.1471,30.1533,30.1409,30.1471,48367.1866
2014-06-04 14:45:00,48.74,48.74,48.67,48.68,77320.16608685894,30.1471,30.1471,30.1038,30.11,77320.1661
2014-06-04 14:50:00,48.69,48.71,48.68,48.71,51621.59129166199,30.1162,30.1285,30.11,30.1285,51621.5913
2014-06-04 14:55:00,48.71,48.73,48.69,48.73,90337.78476040848,30.1285,30.1409,30.1162,30.1409,90337.7848
2014-06-04 15:00:00,48.73,48.75,48.71,48.73,100100.99876557064,30.1409,30.1533,30.1285,30.1409,100100.9988
2014-06-04 15:05:00,48.73,48.76,48.72,48.76,81023.45415778251,30.1409,30.1595,30.1347,30.1595,81023.4542
2014-06-04 15:10:00,48.75,48.83,48.75,48.8,110649.75872517114,30.1533,30.2028,30.1533,30.1842,110649.7587
2014-06-04 15:15:00,48.8,48.82,48.78,48.81,112108.62978341377,30.1842,30.1966,30.1718,30.1904,112108.6298
2014-06-04 15:20:00,48.81,48.81,48.75,48.78,101110.98642127706,30.1904,30.1904,30.1533,30.1718,101110.9864
2014-06-04 15:25:00,48.77,48.78,48.73,48.77,92133.31837055324,30.1656,30.1718,30.1409,30.1656,92133.3184
2014-06-04 15:30:00,48.78,48.8,48.76,48.77,91684.43496801706,30.1718,30.1842,30.1595,30.1656,91684.435
2014-06-04 15:35:00,48.76,48.83,48.76,48.83,183929.9741892044,30.1595,30.2028,30.1595,30.2028,183929.9742
2014-06-04 15:40:00,48.83,48.88,48.82,48.85,197172.034564022,30.2028,30.2337,30.1966,30.2151,197172.0346
2014-06-04 15:45:00,48.84,48.87,48.82,48.83,274492.2006508809,30.2089,30.2275,30.1966,30.2028,274492.2007
2014-06-04 15:50:00,48.82,48.85,48.82,48.83,286724.2733699921,30.1966,30.2151,30.1966,30.2028,286724.2734
2014-06-04 15:55:00,48.82,48.86,48.81,48.82,590393.8951857255,30.1966,30.2213,30.1904,30.1966,590393.8952
2014-06-05 09:30:00,49.0,49.25,48.93,49.16,411513.85927505326,30.3079,30.4625,30.2646,30.4069,411513.8593
2014-06-05 09:35:00,49.16,49.21,48.84,48.88,154976.99472562002,30.4069,30.4378,30.2089,30.2337,154976.9947
2014-06-05 09:40:00,48.87,48.89,48.8,48.87,101335.42812254516,30.2275,30.2399,30.1842,30.2275,101335.4281
2014-06-05 09:45:00,48.85,48.94,48.81,48.82,92806.64347435754,30.2151,30.2708,30.1904,30.1966,92806.6435
2014-06-05 09:50:00,48.83,48.84,48.73,48.74,72719.11121086297,30.2028,30.2089,30.1409,30.1471,72719.1112
2014-06-05 09:55:00,48.74,48.8,48.6,48.64,119290.7642239928,30.1471,30.1842,30.0605,30.0852,119290.7642
2014-06-05 10:00:00,48.65,48.68,48.6,48.64,105263.15789473684,30.0914,30.11,30.0605,30.0852,105263.1579
2014-06-05 10:05:00,48.64,48.73,48.58,48.59,156996.97003703288,30.0852,30.1409,30.0481,30.0543,156996.97
2014-06-05 10:10:00,48.59,48.61,48.54,48.57,255863.539445629,30.0543,30.0667,30.0234,30.0419,255863.5394
2014-06-05 10:15:00,48.57,48.58,48.51,48.56,212770.73280215464,30.0419,30.0481,30.0048,30.0358,212770.7328
2014-06-05 10:20:00,48.55,48.65,48.54,48.56,118954.10167209066,30.0296,30.0914,30.0234,30.0358,118954.1017
2014-06-05 10:25:00,48.56,48.57,48.52,48.55,82594.54606665918,30.0358,30.0419,30.011,30.0296,82594.5461
2014-06-05 10:30:00,48.55,48.55,48.43,48.53,113679.72169229042,30.0296,30.0296,29.9553,30.0172,113679.7217
2014-06-05 10:35:00,48.53,48.55,48.51,48.52,111547.52553024353,30.0172,30.0296,30.0048,30.011,111547.5255
2014-06-05 10:40:00,48.52,48.55,48.48,48.51,112445.2923353159,30.011,30.0296,29.9863,30.0048,112445.2923
2014-06-05 10:45:00,48.52,48.52,48.37,48.4,102906.52003142184,30.011,30.011,29.9182,29.9368,102906.52
2014-06-05 10:50:00,48.4,48.4,48.32,48.34,74851.30737290988,29.9368,29.9368,29.8873,29.8997,74851.3074
2014-06-05 10:55:00,48.35,48.4,48.34,48.38,115475.25530243518,29.9059,29.9368,29.8997,29.9244,115475.2553
2014-06-05 11:00:00,48.37,48.42,48.35,48.39,100774.32386937492,29.9182,29.9492,29.9059,29.9306,100774.3239
2014-06-05 11:05:00,48.4,48.45,48.4,48.43,69576.92739310964,29.9368,29.9677,29.9368,29.9553,69576.9274
2014-06-05 11:10:00,48.43,48.47,48.42,48.45,123891.81909998876,29.9553,29.9801,29.9492,29.9677,123891.8191
2014-06-05 11:15:00,48.44,48.47,48.43,48.43,115811.91785433731,29.9615,29.9801,29.9553,29.9553,115811.9179
2014-06-05 11:20:00,48.44,48.44,48.38,48.44,95051.06048703849,29.9615,29.9615,29.9244,29.9615,95051.0605
2014-06-05 11:25:00,48.44,48.47,48.42,48.44,66771.40612725844,29.9615,29.9801,29.9492,29.9615,66771.4061
2014-06-05 11:30:00,48.44,48.47,48.39,48.46,112220.8506340478,29.9615,29.9801,29.9306,29.9739,112220.8506
2014-06-05 11:35:00,48.46,48.5,48.4,48.43,78554.59544383346,29.9739,29.9986,29.9368,29.9553,78554.5954
2014-06-05 11:40:00,48.43,48.45,48.4,48.41,62394.79295253057,29.9553,29.9677,29.9368,29.943,62394.793
2014-06-05 11:45:00,48.42,48.47,48.41,48.46,107058.6915048816,29.9492,29.9801,29.943,29.9739,107058.6915
2014-06-05 11:50:00,48.47,48.47,48.42,48.45,107395.35405678376,29.9801,29.9801,29.9492,29.9677,107395.3541
2014-06-05 11:55:00,48.45,48.47,48.41,48.47,94377.7353832342,29.9677,29.9801,29.943,29.9801,94377.7354
2014-06-05 12:00:00,48.47,48.52,48.47,48.51,133206.14970261473,29.9801,30.011,29.9801,30.0048,133206.1497
2014-06-05 12:05:00,48.51,48.54,48.48,48.52,93143.30602625968,30.0048,30.0234,29.9863,30.011,93143.306
2014-06-05 12:10:00,48.52,48.54,48.45,48.48,52631.57894736842,30.011,30.0234,29.9677,29.9863,52631.5789
2014-06-05 12:15:00,48.47,48.52,48.47,48.51,87307.82179328919,29.9801,30.011,29.9801,30.0048,87307.8218
2014-06-05 12:20:00,48.5,48.53,48.49,48.52,87083.38009202109,29.9986,30.0172,29.9925,30.011,87083.3801
2014-06-05 12:25:00,48.52,48.52,48.47,48.48,64751.43081584558,30.011,30.011,29.9801,29.9863,64751.4308
2014-06-05 12:30:00,48.48,48.53,48.47,48.48,76085.7367298844,29.9863,30.0172,29.9801,29.9863,76085.7367
2014-06-05 12:35:00,48.48,48.56,48.48,48.56,141959.37605207047,29.9863,30.0358,29.9863,30.0358,141959.3761
2014-06-05 12:40:00,48.56,48.56,48.51,48.52,67893.61463359892,30.0358,30.0358,30.0048,30.011,67893.6146
2014-06-05 12:45:00,48.51,48.52,48.48,48.52,47918.30322073841,30.0048,30.011,29.9863,30.011,47918.3032
2014-06-05 12:50:00,48.52,48.55,48.51,48.53,45561.66535742341,30.011,30.0296,30.0048,30.0172,45561.6654
2014-06-05 12:55:00,48.53,48.53,48.49,48.51,27269.666704073614,30.0172,30.0172,29.9925,30.0048,27269.6667
2014-06-05 13:00:00,48.51,48.54,48.51,48.53,39277.29772191673,30.0048,30.0234,30.0048,30.0172,39277.2977
2014-06-05 13:05:00,48.54,48.57,48.54,48.56,71709.12355515655,30.0234,30.0419,30.0234,30.0358,71709.1236
2014-06-05 13:10:00,48.56,48.56,48.53,48.53,30972.9547749972,30.0358,30.0358,30.0172,30.0172,30972.9548
2014-06-05 13:15:00,48.54,48.57,48.52,48.57,56559.30871956009,30.0234,30.0419,30.011,30.0419,56559.3087
2014-06-05 13:20:00,48.56,48.57,48.53,48.53,30187.40882055886,30.0358,30.0419,30.0172,30.0172,30187.4088
2014-06-05 13:25:00,48.53,48.6,48.53,48.6,64751.43081584558,30.0172,30.0605,30.0172,30.0605,64751.4308
2014-06-05 13:30:00,48.6,48.64,48.6,48.62,96734.3732465492,30.0605,30.0852,30.0605,30.0729,96734.3732
2014-06-05 13:35:00,48.62,48.63,48.56,48.56,85961.17158568061,30.0729,30.0791,30.0358,30.0358,85961.1716
2014-06-05 13:40:00,48.56,48.57,48.51,48.52,41072.8313320615,30.0358,30.0419,30.0048,30.011,41072.8313
2014-06-05 13:45:00,48.51,48.52,48.46,48.47,36247.33475479744,30.0048,30.011,29.9739,29.9801,36247.3348
2014-06-05 13:50:00,48.47,48.49,48.46,48.48,58803.72573224104,29.9801,29.9925,29.9739,29.9863,58803.7257
2014-06-05 13:55:00,48.47,48.48,48.44,48.46,48254.96577264056,29.9801,29.9863,29.9615,29.9739,48254.9658
2014-06-05 14:00:00,48.47,48.48,48.43,48.46,42980.58579284031,29.9801,29.9863,29.9553,29.9739,42980.5858
2014-06-05 14:05:00,48.45,48.55,48.45,48.55,102457.63662888564,29.9677,30.0296,29.9677,30.0296,102457.6366
2014-06-05 14:10:00,48.56,48.57,48.55,48.56,80574.57075524631,30.0358,30.0419,30.0296,30.0358,80574.5708
2014-06-05 14:15:00,48.56,48.57,48.55,48.55,46122.76961059365,30.0358,30.0419,30.0296,30.0296,46122.7696
2014-06-05 14:20:00,48.56,48.59,48.55,48.57,50050.49938278532,30.0358,30.0543,30.0296,30.0419,50050.4994
2014-06-05 14:25:00,48.57,48.58,48.51,48.52,40511.72707889126,30.0419,30.0481,30.0048,30.011,40511.7271
2014-06-05 14:30:00,48.53,48.53,48.51,48.53,26147.458197733136,30.0172,30.0172,30.0048,30.0172,26147.4582
2014-06-05 14:35:00,48.53,48.53,48.48,48.48,28952.97946358433,30.0172,30.0172,29.9863,29.9863,28952.9795
2014-06-05 14:40:00,48.49,48.54,48.48,48.54,47581.64066883627,29.9925,30.0234,29.9863,30.0234,47581.6407
2014-06-05 14:45:00,48.54,48.54,48.5,48.51,26708.562450903377,30.0234,30.0234,29.9986,30.0048,26708.5625
2014-06-05 14:50:00,48.51,48.51,48.45,48.47,39277.29772191673,30.0048,30.0048,29.9677,29.9801,39277.2977
2014-06-05 14:55:00,48.47,48.48,48.41,48.41,59925.934238581525,29.9801,29.9863,29.943,29.943,59925.9342
2014-06-05 15:00:00,48.42,48.49,48.41,48.48,55100.43766131747,29.9492,29.9925,29.943,29.9863,55100.4377
2014-06-05 15:05:00,48.48,48.48,48.43,48.43,48367.1866232746,29.9863,29.9863,29.9553,29.9553,48367.1866
2014-06-05 15:10:00,48.42,48.43,48.4,48.4,35461.78880035911,29.9492,29.9553,29.9368,29.9368,35461.7888
2014-06-05 15:15:00,48.41,48.44,48.39,48.41,68566.93973740321,29.943,29.9615,29.9306,29.943,68566.9397
2014-06-05 15:20:00,48.41,48.44,48.41,48.42,61048.14274492201,29.943,29.9615,29.943,29.9492,61048.1427
2014-06-05 15:25:00,48.42,48.42,48.38,48.41,44102.79429918079,29.9492,29.9492,29.9244,29.943,44102.7943
2014-06-05 15:30:00,48.4,48.47,48.39,48.47,54875.995960049375,29.9368,29.9801,29.9306,29.9801,54875.996
2014-06-05 15:35:00,48.47,48.52,48.46,48.52,53304.90405117271,29.9801,30.011,29.9739,30.011,53304.9041
2014-06-05 15:40:00,48.52,48.52,48.46,48.48,127034.00291774212,30.011,30.011,29.9739,29.9863,127034.0029
2014-06-05 15:45:00,48.48,48.49,48.45,48.47,157670.29514083714,29.9863,29.9925,29.9677,29.9801,157670.2951
2014-06-05 15:50:00,48.47,48.52,48.46,48.51,179104.4776119403,29.9801,30.011,29.9739,30.0048,179104.4776
2014-06-05 15:55:00,48.51,48.53,48.48,48.5,313320.61497026146,30.0048,30.0172,29.9863,29.9986,313320.615
2014-06-06 09:30:00,48.55,48.79,48.45,48.7,122881.83144428236,30.0296,30.178,29.9677,30.1224,122881.8314
2014-06-06 09:35:00,48.68,48.96,48.67,48.91,78666.81629446751,30.11,30.2832,30.1038,30.2522,78666.8163
2014-06-06 09:40:00,48.94,48.94,48.72,48.84,79340.1413982718,30.2708,30.2708,30.1347,30.2089,79340.1414
2014-06-06 09:45:00,48.84,48.9,48.81,48.85,37145.10155986982,30.2089,30.2461,30.1904,30.2151,37145.1016
2014-06-06 09:50:00,48.83,48.93,48.83,48.9,31982.942430703624,30.2028,30.2646,30.2028,30.2461,31982.9424
2014-06-06 09:55:00,48.9,48.92,48.87,48.9,49489.39512961508,30.2461,30.2584,30.2275,30.2461,49489.3951
2014-06-06 10:00:00,48.91,48.98,48.85,48.94,75749.07417798227,30.2522,30.2955,30.2151,30.2708,75749.0742
2014-06-06 10:05:00,48.94,48.96,48.89,48.96,24913.02884075861,30.2708,30.2832,30.2399,30.2832,24913.0288
2014-06-06 10:10:00,48.95,48.96,48.86,48.87,39950.62282572102,30.277,30.2832,30.2213,30.2275,39950.6228
2014-06-06 10:15:00,48.86,48.88,48.75,48.77,114465.26764672875,30.2213,30.2337,30.1533,30.1656,114465.2676
2014-06-06 10:20:00,48.76,48.77,48.68,48.71,86858.938390753,30.1595,30.1656,30.11,30.1285,86858.9384
2014-06-06 10:25:00,48.72,48.77,48.71,48.72,72270.22780832679,30.1347,30.1656,30.1285,30.1347,72270.2278
2014-06-06 10:30:00,48.72,48.84,48.7,48.84,79676.80395017394,30.1347,30.2089,30.1224,30.2089,79676.804
2014-06-06 10:35:00,48.83,48.88,48.81,48.82,52182.69554483223,30.2028,30.2337,30.1904,30.1966,52182.6955
2014-06-06 10:40:00,48.82,48.84,48.78,48.82,48703.84917517674,30.1966,30.2089,30.1718,30.1966,48703.8492
2014-06-06 10:45:00,48.82,48.84,48.8,48.81,58018.17977780271,30.1966,30.2089,30.1842,30.1904,58018.1798
2014-06-06 10:50:00,48.81,48.85,48.81,48.81,58579.28403097295,30.1904,30.2151,30.1904,30.1904,58579.284
2014-06-06 10:55:00,48.81,48.87,48.81,48.87,90450.00561104252,30.1904,30.2275,30.1904,30.2275,90450.0056
2014-06-06 11:00:00,48.87,48.88,48.85,48.87,44551.67770171697,30.2275,30.2337,30.2151,30.2275,44551.6777
2014-06-06 11:05:00,48.88,48.89,48.85,48.87,36247.33475479744,30.2337,30.2399,30.2151,30.2275,36247.3348
2014-06-06 11:10:00,48.88,48.89,48.85,48.86,23341.93693188194,30.2337,30.2399,30.2151,30.2213,23341.9369
2014-06-06 11:15:00,48.85,48.89,48.85,48.86,42531.70239030412,30.2151,30.2399,30.2151,30.2213,42531.7024
2014-06-06 11:20:00,48.86,48.89,48.83,48.85,53417.124901806754,30.2213,30.2399,30.2028,30.2151,53417.1249
2014-06-06 11:25:00,48.85,48.88,48.81,48.82,36135.113904163394,30.2151,30.2337,30.1904,30.1966,36135.1139
2014-06-06 11:30:00,48.82,48.84,48.8,48.83,37032.880709235775,30.1966,30.2089,30.1842,30.2028,37032.8807
2014-06-06 11:35:00,48.82,48.87,48.82,48.87,36583.99730669958,30.1966,30.2275,30.1966,30.2275,36583.9973
2014-06-06 11:40:00,48.87,48.89,48.86,48.88,62058.13040062843,30.2275,30.2399,30.2213,30.2337,62058.1304
2014-06-06 11:45:00,48.88,48.88,48.86,48.87,34227.35944338458,30.2337,30.2337,30.2213,30.2275,34227.3594
2014-06-06 11:50:00,48.87,48.88,48.86,48.88,32992.93008641005,30.2275,30.2337,30.2213,30.2337,32992.9301
2014-06-06 11:55:00,48.88,48.88,48.85,48.87,69015.8231399394,30.2337,30.2337,30.2151,30.2275,69015.8231
2014-06-06 12:00:00,48.86,48.88,48.85,48.87,33105.1509370441,30.2213,30.2337,30.2151,30.2275,33105.1509
2014-06-06 12:05:00,48.87,48.89,48.83,48.89,72494.66950959488,30.2275,30.2399,30.2028,30.2399,72494.6695
2014-06-06 12:10:00,48.89,48.89,48.87,48.89,38379.53091684435,30.2399,30.2399,30.2275,30.2399,38379.5309
2014-06-06 12:15:00,48.89,48.9,48.87,48.88,34451.80114465267,30.2399,30.2461,30.2275,30.2337,34451.8011
2014-06-06 12:20:00,48.88,48.91,48.87,48.9,30075.18796992481,30.2337,30.2522,30.2275,30.2461,30075.188
2014-06-06 12:25:00,48.9,48.93,48.9,48.93,19414.207159690268,30.2461,30.2646,30.2461,30.2646,19414.2072
2014-06-06 12:30:00,48.94,48.97,48.93,48.96,51733.81214229604,30.2708,30.2894,30.2646,30.2832,51733.8121
2014-06-06 12:35:00,48.96,48.99,48.95,48.99,26820.783301537424,30.2832,30.3017,30.277,30.3017,26820.7833
2014-06-06 12:40:00,48.99,48.99,48.91,48.98,77993.49119066322,30.3017,30.3017,30.2522,30.2955,77993.4912
2014-06-06 12:45:00,48.99,48.99,48.93,48.95,29626.30456738862,30.3017,30.3017,30.2646,30.277,29626.3046
2014-06-06 12:50:00,48.96,48.97,48.92,48.95,38603.97261811244,30.2832,30.2894,30.2584,30.277,38603.9726
2014-06-06 12:55:00,48.94,48.98,48.93,48.94,41970.59813713388,30.2708,30.2955,30.2646,30.2708,41970.5981
2014-06-06 13:00:00,48.94,48.95,48.92,48.95,21321.961620469083,30.2708,30.277,30.2584,30.277,21321.9616
2014-06-06 13:05:00,48.95,48.95,48.91,48.92,16720.906744473123,30.277,30.277,30.2522,30.2584,16720.9067
2014-06-06 13:10:00,48.92,48.93,48.89,48.89,26035.23734709909,30.2584,30.2646,30.2399,30.2399,26035.2373
2014-06-06 13:15:00,48.89,48.93,48.89,48.91,32431.82583323981,30.2399,30.2646,30.2399,30.2522,32431.8258
2014-06-06 13:20:00,48.9,48.92,48.87,48.91,23229.71608124789,30.2461,30.2584,30.2275,30.2522,23229.7161
2014-06-06 13:25:00,48.91,48.92,48.88,48.89,22556.390977443607,30.2522,30.2584,30.2337,30.2399,22556.391
2014-06-06 13:30:00,48.89,48.91,48.87,48.89,34227.35944338458,30.2399,30.2522,30.2275,30.2399,34227.3594
2014-06-06 13:35:00,48.89,48.92,48.88,48.92,25474.13309392885,30.2399,30.2584,30.2337,30.2584,25474.1331
2014-06-06 13:40:00,48.91,48.92,48.89,48.92,33441.813488946245,30.2522,30.2584,30.2399,30.2584,33441.8135
2014-06-06 13:45:00,48.92,48.94,48.88,48.92,41409.49388396364,30.2584,30.2708,30.2337,30.2584,41409.4939
2014-06-06 13:50:00,48.92,48.93,48.88,48.9,36471.776456065534,30.2584,30.2646,30.2337,30.2461,36471.7765
2014-06-06 13:55:00,48.9,48.91,48.87,48.89,32095.16328133767,30.2461,30.2522,30.2275,30.2399,32095.1633
2014-06-06 14:00:00,48.89,48.9,48.85,48.85,32992.93008641005,30.2399,30.2461,30.2151,30.2151,32992.9301
2014-06-06 14:05:00,48.85,48.85,48.82,48.83,50387.161934687465,30.2151,30.2151,30.1966,30.2028,50387.1619
2014-06-06 14:10:00,48.83,48.86,48.82,48.84,42980.58579284031,30.2028,30.2213,30.1966,30.2089,42980.5858
2014-06-06 14:15:00,48.85,48.86,48.83,48.85,34115.13859275053,30.2151,30.2213,30.2028,30.2151,34115.1386
2014-06-06 14:20:00,48.84,48.89,48.84,48.87,34227.35944338458,30.2089,30.2399,30.2089,30.2275,34227.3594
2014-06-06 14:25:00,48.88,48.88,48.85,48.85,37032.880709235775,30.2337,30.2337,30.2151,30.2151,37032.8807
2014-06-06 14:30:00,48.85,48.86,48.81,48.81,48142.7449220065,30.2151,30.2213,30.1904,30.1904,48142.7449
2014-06-06 14:35:00,48.81,48.83,48.81,48.82,64414.76826394344,30.1904,30.2028,30.1904,30.1966,64414.7683
2014-06-06 14:40:00,48.81,48.82,48.81,48.81,43878.352597912686,30.1904,30.1966,30.1904,30.1904,43878.3526
2014-06-06 14:45:00,48.81,48.81,48.76,48.77,63404.78060823701,30.1904,30.1904,30.1595,30.1656,63404.7806
2014-06-06 14:50:00,48.77,48.77,48.74,48.75,35237.34709909101,30.1656,30.1656,30.1471,30.1533,35237.3471
2014-06-06 14:55:00,48.74,48.76,48.65,48.65,123330.71484681852,30.1471,30.1595,30.0914,30.0914,123330.7148
2014-06-06 15:00:00,48.66,48.67,48.62,48.66,128941.75737852092,30.0976,30.1038,30.0729,30.0976,128941.7574
2014-06-06 15:05:00,48.66,48.71,48.66,48.67,76759.0618336887,30.0976,30.1285,30.0976,30.1038,76759.0618
2014-06-06 15:10:00,48.66,48.67,48.62,48.63,96846.59409718325,30.0976,30.1038,30.0729,30.0791,96846.5941
2014-06-06 15:15:00,48.62,48.67,48.6,48.67,79003.47884636965,30.0729,30.1038,30.0605,30.1038,79003.4788
2014-06-06 15:20:00,48.67,48.71,48.66,48.69,82482.32521602513,30.1038,30.1285,30.0976,30.1162,82482.3252
2014-06-06 15:25:00,48.68,48.73,48.68,48.7,62619.234653798674,30.11,30.1409,30.11,30.1224,62619.2347
2014-06-06 15:30:00,48.7,48.7,48.67,48.69,56334.867018292,30.1224,30.1224,30.1038,30.1162,56334.867
2014-06-06 15:35:00,48.69,48.75,48.69,48.69,92918.86432499158,30.1162,30.1533,30.1162,30.1162,92918.8643
2014-06-06 15:40:00,48.69,48.7,48.65,48.65,79452.36224890585,30.1162,30.1224,30.0914,30.0914,79452.3622
2014-06-06 15:45:00,48.65,48.74,48.65,48.74,132869.4871507126,30.0914,30.1471,30.0914,30.1471,132869.4872
2014-06-06 15:50:00,48.74,48.76,48.73,48.74,119515.2059252609,30.1471,30.1595,30.1409,30.1471,119515.2059
2014-06-06 15:55:00,48.74,48.83,48.74,48.82,352710.13354281225,30.1471,30.2028,30.1471,30.1966,352710.1335
2014-06-09 09:30:00,48.73,48.9,48.71,48.85,131971.7203456402,30.1409,30.2461,30.1285,30.2151,131971.7203
2014-06-09 09:35:00,48.87,48.99,48.86,48.93,53866.00830434294,30.2275,30.3017,30.2213,30.2646,53866.0083
2014-06-09 09:40:00,48.92,48.95,48.89,48.92,98081.02345415778,30.2584,30.277,30.2399,30.2584,98081.0235
2014-06-09 09:45:00,48.92,49.06,48.89,49.02,149253.73134328358,30.2584,30.345,30.2399,30.3203,149253.7313
2014-06-09 09:50:00,49.04,49.1,48.97,49.0,71821.34440579059,30.3327,30.3698,30.2894,30.3079,71821.3444
2014-06-09 09:55:00,49.01,49.01,48.93,48.95,12905.397822915496,30.3141,30.3141,30.2646,30.277,12905.3978
2014-06-09 10:00:00,48.95,49.02,48.95,49.02,37369.54326113792,30.277,30.3203,30.277,30.3203,37369.5433
2014-06-09 10:05:00,49.0,49.2,48.98,49.16,90225.56390977444,30.3079,30.4316,30.2955,30.4069,90225.5639
2014-06-09 10:10:00,49.17,49.19,49.13,49.17,67556.95208169677,30.4131,30.4254,30.3883,30.4131,67556.9521
2014-06-09 10:15:00,49.17,49.19,49.06,49.07,65312.53506901582,30.4131,30.4254,30.345,30.3512,65312.5351
2014-06-09 10:20:00,49.06,49.08,49.02,49.07,43092.80664347435,30.345,30.3574,30.3203,30.3512,43092.8066
2014-06-09 10:25:00,49.06,49.08,49.02,49.06,230052.743799798,30.345,30.3574,30.3203,30.345,230052.7438
2014-06-09 10:30:00,49.06,49.09,49.03,49.06,81135.67500841655,30.345,30.3636,30.3265,30.345,81135.675
2014-06-09 10:35:00,49.06,49.06,49.04,49.06,74739.08652227583,30.345,30.345,30.3327,30.345,74739.0865
2014-06-09 10:40:00,49.06,49.06,49.02,49.06,73841.31971720346,30.345,30.345,30.3203,30.345,73841.3197
2014-06-09 10:45:00,49.06,49.06,49.04,49.06,60150.37593984962,30.345,30.345,30.3327,30.345,60150.3759
2014-06-09 10:50:00,49.06,49.06,49.02,49.02,61497.02614745819,30.345,30.345,30.3203,30.3203,61497.0261
2014-06-09 10:55:00,49.01,49.06,49.0,49.06,102008.75322634944,30.3141,30.345,30.3079,30.345,102008.7532
2014-06-09 11:00:00,49.06,49.06,49.03,49.05,181236.6737739872,30.345,30.345,30.3265,30.3388,181236.6738
2014-06-09 11:05:00,49.05,49.06,49.01,49.02,68005.83548423297,30.3388,30.345,30.3141,30.3203,68005.8355
2014-06-09 11:10:00,49.02,49.05,49.01,49.03,88766.69285153181,30.3203,30.3388,30.3141,30.3265,88766.6929
2014-06-09 11:15:00,49.03,49.1,49.02,49.06,110200.87532263494,30.3265,30.3698,30.3203,30.345,110200.8753
2014-06-09 11:20:00,49.06,49.06,48.98,48.98,85400.06733251037,30.345,30.345,30.2955,30.2955,85400.0673
2014-06-09 11:25:00,48.99,49.05,48.98,49.0,87420.04264392324,30.3017,30.3388,30.2955,30.3079,87420.0426
2014-06-09 11:30:00,49.0,49.02,49.0,49.01,32992.93008641005,30.3079,30.3203,30.3079,30.3141,32992.9301
2014-06-09 11:35:00,49.01,49.01,48.98,48.98,38155.08921557625,30.3141,30.3141,30.2955,30.2955,38155.0892
2014-06-09 11:40:00,48.99,49.04,48.98,49.01,133206.14970261473,30.3017,30.3327,30.2955,30.3141,133206.1497
2014-06-09 11:45:00,49.0,49.02,48.99,49.01,42082.818987767925,30.3079,30.3203,30.3017,30.3141,42082.819
2014-06-09 11:50:00,49.01,49.04,48.99,49.0,57569.29637526653,30.3141,30.3327,30.3017,30.3079,57569.2964
2014-06-09 11:55:00,49.01,49.02,49.0,49.01,45225.00280552126,30.3141,30.3203,30.3079,30.3141,45225.0028
2014-06-09 12:00:00,49.01,49.01,48.99,49.0,42980.58579284031,30.3141,30.3141,30.3017,30.3079,42980.5858
2014-06-09 12:05:00,49.0,49.01,48.98,48.98,19750.86971159241,30.3079,30.3141,30.2955,30.2955,19750.8697
2014-06-09 12:10:00,48.99,48.99,48.96,48.97,31197.396476265287,30.3017,30.3017,30.2832,30.2894,31197.3965
2014-06-09 12:15:00,48.97,48.98,48.93,48.94,36920.65985860173,30.2894,30.2955,30.2646,30.2708,36920.6599
2014-06-09 12:20:00,48.94,48.95,48.91,48.92,28279.654359780045,30.2708,30.277,30.2522,30.2584,28279.6544
2014-06-09 12:25:00,48.92,48.92,48.89,48.89,26708.562450903377,30.2584,30.2584,30.2399,30.2399,26708.5625
2014-06-09 12:30:00,48.89,48.93,48.89,48.91,33554.03433958029,30.2399,30.2646,30.2399,30.2522,33554.0343
2014-06-09 12:35:00,48.92,48.95,48.89,48.89,40511.72707889126,30.2584,30.277,30.2399,30.2399,40511.7271
2014-06-09 12:40:00,48.89,48.93,48.84,48.85,138031.6462798788,30.2399,30.2646,30.2089,30.2151,138031.6463
2014-06-09 12:45:00,48.84,48.85,48.81,48.84,51958.25384356413,30.2089,30.2151,30.1904,30.2089,51958.2538
2014-06-09 12:50:00,48.83,48.87,48.83,48.85,39950.62282572102,30.2028,30.2275,30.2028,30.2151,39950.6228
2014-06-09 12:55:00,48.86,48.87,48.81,48.81,24576.36628885647,30.2213,30.2275,30.1904,30.1904,24576.3663
2014-06-09 13:00:00,48.82,48.89,48.82,48.87,39726.18112445292,30.1966,30.2399,30.1966,30.2275,39726.1811
2014-06-09 13:05:00,48.86,48.88,48.85,48.86,39501.73942318482,30.2213,30.2337,30.2151,30.2213,39501.7394
2014-06-09 13:10:00,48.86,48.87,48.83,48.84,27494.10840534171,30.2213,30.2275,30.2028,30.2089,27494.1084
2014-06-09 13:15:00,48.83,48.83,48.79,48.8,30299.629671192903,30.2028,30.2028,30.178,30.1842,30299.6297
2014-06-09 13:20:00,48.79,48.81,48.77,48.78,51172.7078891258,30.178,30.1904,30.1656,30.1718,51172.7079
2014-06-09 13:25:00,48.79,48.81,48.77,48.81,36359.55560543149,30.178,30.1904,30.1656,30.1904,36359.5556
2014-06-09 13:30:00,48.81,48.82,48.74,48.74,53978.229154976994,30.1904,30.1966,30.1471,30.1471,53978.2292
2014-06-09 13:35:00,48.74,48.76,48.73,48.73,60374.81764111772,30.1471,30.1595,30.1409,30.1409,60374.8176
2014-06-09 13:40:00,48.73,48.78,48.73,48.78,25361.9122432948,30.1409,30.1718,30.1409,30.1718,25361.9122
2014-06-09 13:45:00,48.78,48.79,48.74,48.78,41297.27303332959,30.1718,30.178,30.1471,30.1718,41297.273
2014-06-09 13:50:00,48.78,48.78,48.73,48.73,27269.666704073614,30.1718,30.1718,30.1409,30.1409,27269.6667
2014-06-09 13:55:00,48.74,48.76,48.73,48.73,36359.55560543149,30.1471,30.1595,30.1409,30.1409,36359.5556
2014-06-09 14:00:00,48.72,48.75,48.7,48.72,59925.934238581525,30.1347,30.1533,30.1224,30.1347,59925.9342
2014-06-09 14:05:00,48.73,48.73,48.66,48.66,46908.31556503198,30.1409,30.1409,30.0976,30.0976,46908.3156
2014-06-09 14:10:00,48.67,48.67,48.55,48.56,71596.9027045225,30.1038,30.1038,30.0296,30.0358,71596.9027
2014-06-09 14:15:00,48.55,48.58,48.53,48.53,54988.21681068342,30.0296,30.0481,30.0172,30.0172,54988.2168
2014-06-09 14:20:00,48.53,48.54,48.48,48.48,72719.11121086297,30.0172,30.0234,29.9863,29.9863,72719.1112
2014-06-09 14:25:00,48.49,48.52,48.48,48.48,68679.16058803725,29.9925,30.011,29.9863,29.9863,68679.1606
2014-06-09 14:30:00,48.48,48.51,48.41,48.44,107956.458309954,29.9863,30.0048,29.943,29.9615,107956.4583
2014-06-09 14:35:00,48.44,48.46,48.4,48.45,91123.33071484682,29.9615,29.9739,29.9368,29.9677,91123.3307
2014-06-09 14:40:00,48.44,48.55,48.44,48.55,43653.91089664459,29.9615,30.0296,29.9615,30.0296,43653.9109
2014-06-09 14:45:00,48.55,48.59,48.55,48.56,56334.867018292,30.0296,30.0543,30.0296,30.0358,56334.867
2014-06-09 14:50:00,48.56,48.58,48.55,48.56,40623.9479295253,30.0358,30.0481,30.0296,30.0358,40623.9479
2014-06-09 14:55:00,48.56,48.56,48.53,48.55,48254.96577264056,30.0358,30.0358,30.0172,30.0296,48254.9658
2014-06-09 15:00:00,48.55,48.58,48.54,48.58,41633.93558523173,30.0296,30.0481,30.0234,30.0481,41633.9356
2014-06-09 15:05:00,48.58,48.63,48.57,48.63,34788.46369655482,30.0481,30.0791,30.0419,30.0791,34788.4637
2014-06-09 15:10:00,48.63,48.64,48.6,48.6,37369.54326113792,30.0791,30.0852,30.0605,30.0605,37369.5433
2014-06-09 15:15:00,48.6,48.63,48.58,48.62,72158.00695769273,30.0605,30.0791,30.0481,30.0729,72158.007
2014-06-09 15:20:00,48.63,48.69,48.62,48.69,64639.209965211536,30.0791,30.1162,30.0729,30.1162,64639.21
2014-06-09 15:25:00,48.68,48.73,48.68,48.68,63404.78060823701,30.11,30.1409,30.11,30.11,63404.7806
2014-06-09 15:30:00,48.68,48.69,48.65,48.66,48142.7449220065,30.11,30.1162,30.0914,30.0976,48142.7449
2014-06-09 15:35:00,48.65,48.66,48.64,48.66,81472.3375603187,30.0914,30.0976,30.0852,30.0976,81472.3376
2014-06-09 15:40:00,48.65,48.68,48.65,48.68,50723.824486589605,30.0914,30.11,30.0914,30.11,50723.8245
2014-06-09 15:45:00,48.68,48.7,48.68,48.7,72045.78610705868,30.11,30.1224,30.11,30.1224,72045.7861
2014-06-09 15:50:00,48.7,48.73,48.69,48.73,168106.8342498036,30.1224,30.1409,30.1162,30.1409,168106.8342
2014-06-09 15:55:00,48.72,48.73,48.65,48.71,294691.9537650096,30.1347,30.1409,30.0914,30.1285,294691.9538
2014-06-10 09:30:00,49.37,49.37,48.79,48.9,575468.5220513971,30.5368,30.5368,30.178,30.2461,575468.5221
2014-06-10 09:35:00,48.92,48.95,48.83,48.93,217371.78767815052,30.2584,30.277,30.2028,30.2646,217371.7877
2014-06-10 09:40:00,48.93,49.03,48.91,48.99,143979.35136348332,30.2646,30.3265,30.2522,30.3017,143979.3514
2014-06-10 09:45:00,48.99,49.03,48.91,49.0,118954.10167209066,30.3017,30.3265,30.2522,30.3079,118954.1017
2014-06-10 09:50:00,49.0,49.13,49.0,49.06,151161.4858040624,30.3079,30.3883,30.3079,30.345,151161.4858
2014-06-10 09:55:00,49.06,49.07,48.96,48.97,158568.06194590955,30.345,30.3512,30.2832,30.2894,158568.0619
2014-06-10 10:00:00,48.98,49.02,48.92,48.97,287060.93592189427,30.2955,30.3203,30.2584,30.2894,287060.9359
2014-06-10 10:05:00,48.97,48.99,48.92,48.93,93816.63113006396,30.2894,30.3017,30.2584,30.2646,93816.6311
2014-06-10 10:10:00,48.92,48.95,48.9,48.91,116036.35955560542,30.2584,30.277,30.2461,30.2522,116036.3596
2014-06-10 10:15:00,48.9,48.91,48.76,48.81,111210.86297834136,30.2461,30.2522,30.1595,30.1904,111210.863
2014-06-10 10:20:00,48.81,48.91,48.79,48.9,60038.15508921557,30.1904,30.2522,30.178,30.2461,60038.1551
2014-06-10 10:25:00,48.89,48.91,48.83,48.86,90898.88901357872,30.2399,30.2522,30.2028,30.2213,90898.889
2014-06-10 10:30:00,48.86,48.89,48.81,48.88,84502.300527438,30.2213,30.2399,30.1904,30.2337,84502.3005
2014-06-10 10:35:00,48.87,48.89,48.78,48.79,124677.36505442712,30.2275,30.2399,30.1718,30.178,124677.3651
2014-06-10 10:40:00,48.79,48.87,48.79,48.84,92357.76007182134,30.178,30.2275,30.178,30.2089,92357.7601
2014-06-10 10:45:00,48.84,48.89,48.82,48.88,62394.79295253057,30.2089,30.2399,30.1966,30.2337,62394.793
2014-06-10 10:50:00,48.88,48.93,48.85,48.9,148468.18538884525,30.2337,30.2646,30.2151,30.2461,148468.1854
2014-06-10 10:55:00,48.9,48.93,48.88,48.9,47806.08237010436,30.2461,30.2646,30.2337,30.2461,47806.0824
2014-06-10 11:00:00,48.89,48.94,48.88,48.9,71035.79845135225,30.2399,30.2708,30.2337,30.2461,71035.7985
2014-06-10 11:05:00,48.9,48.93,48.89,48.92,40062.84367635506,30.2461,30.2646,30.2399,30.2584,40062.8437
2014-06-10 11:10:00,48.93,48.93,48.89,48.9,62282.57210189653,30.2646,30.2646,30.2399,30.2461,62282.5721
2014-06-10 11:15:00,48.91,48.93,48.86,48.92,51733.81214229604,30.2522,30.2646,30.2213,30.2584,51733.8121
2014-06-10 11:20:00,48.92,48.94,48.9,48.93,47357.19896756817,30.2584,30.2708,30.2461,30.2646,47357.199
2014-06-10 11:25:00,48.93,48.97,48.91,48.94,29065.20031421838,30.2646,30.2894,30.2522,30.2708,29065.2003
2014-06-10 11:30:00,48.93,48.97,48.92,48.96,28279.654359780045,30.2646,30.2894,30.2584,30.2832,28279.6544
2014-06-10 11:35:00,48.96,48.97,48.91,48.94,31534.05902816743,30.2832,30.2894,30.2522,30.2708,31534.059
2014-06-10 11:40:00,48.94,48.97,48.93,48.97,20985.29906856694,30.2708,30.2894,30.2646,30.2894,20985.2991
2014-06-10 11:45:00,48.97,48.97,48.89,48.91,37257.32241050387,30.2894,30.2894,30.2399,30.2522,37257.3224
2014-06-10 11:50:00,48.92,48.94,48.9,48.92,31085.17562563124,30.2584,30.2708,30.2461,30.2584,31085.1756
2014-06-10 11:55:00,48.91,48.94,48.89,48.91,40736.16878015935,30.2522,30.2708,30.2399,30.2522,40736.1688
2014-06-10 12:00:00,48.92,48.93,48.89,48.89,39726.18112445292,30.2584,30.2646,30.2399,30.2399,39726.1811
2014-06-10 12:05:00,48.89,48.9,48.86,48.89,47918.30322073841,30.2399,30.2461,30.2213,30.2399,47918.3032
2014-06-10 12:10:00,48.89,48.97,48.88,48.95,42643.923240938166,30.2399,30.2894,30.2337,30.277,42643.9232
2014-06-10 12:15:00,48.95,49.0,48.94,48.97,28616.31691168219,30.277,30.3079,30.2708,30.2894,28616.3169
2014-06-10 12:20:00,48.97,49.01,48.97,49.0,38267.3100662103,30.2894,30.3141,30.2894,30.3079,38267.3101
2014-06-10 12:25:00,49.01,49.05,48.99,49.05,96622.15239591515,30.3141,30.3388,30.3017,30.3388,96622.1524
2014-06-10 12:30:00,49.05,49.09,49.03,49.08,45225.00280552126,30.3388,30.3636,30.3265,30.3574,45225.0028
2014-06-10 12:35:00,49.08,49.1,49.02,49.02,60711.48019301986,30.3574,30.3698,30.3203,30.3203,60711.4802
2014-06-10 12:40:00,49.02,49.02,48.98,48.99,28391.87521041409,30.3203,30.3203,30.2955,30.3017,28391.8752
2014-06-10 12:45:00,48.99,49.09,48.98,49.09,58130.40062843676,30.3017,30.3636,30.2955,30.3636,58130.4006
2014-06-10 12:50:00,49.1,49.11,49.08,49.08,93928.851980698,30.3698,30.3759,30.3574,30.3574,93928.852
2014-06-10 12:55:00,49.08,49.11,49.08,49.1,60487.038491751766,30.3574,30.3759,30.3574,30.3698,60487.0385
2014-06-10 13:00:00,49.1,49.1,49.06,49.06,35349.56794972506,30.3698,30.3698,30.345,30.345,35349.5679
2014-06-10 13:05:00,49.05,49.06,49.04,49.05,16047.581640668835,30.3388,30.345,30.3327,30.3388,16047.5816
2014-06-10 13:10:00,49.06,49.06,49.04,49.06,28504.09606104814,30.345,30.345,30.3327,30.345,28504.0961
2014-06-10 13:15:00,49.06,49.06,48.98,49.01,61609.24699809224,30.345,30.345,30.2955,30.3141,61609.247
2014-06-10 13:20:00,49.01,49.02,48.98,49.01,51284.928739759845,30.3141,30.3203,30.2955,30.3141,51284.9287
2014-06-10 13:25:00,49.01,49.06,49.0,49.06,43317.24834474245,30.3141,30.345,30.3079,30.345,43317.2483
2014-06-10 13:30:00,49.06,49.08,49.04,49.08,86971.15924138704,30.345,30.3574,30.3327,30.3574,86971.1592
2014-06-10 13:35:00,49.07,49.11,49.06,49.07,144652.67646728762,30.3512,30.3759,30.345,30.3512,144652.6765
2014-06-10 13:40:00,49.08,49.1,49.07,49.09,28952.97946358433,30.3574,30.3698,30.3512,30.3636,28952.9795
2014-06-10 13:45:00,49.09,49.09,49.07,49.09,60262.59679048367,30.3636,30.3636,30.3512,30.3636,60262.5968
2014-06-10 13:50:00,49.09,49.1,49.08,49.1,45561.66535742341,30.3636,30.3698,30.3574,30.3698,45561.6654
2014-06-10 13:55:00,49.1,49.12,49.08,49.1,89888.90135787228,30.3698,30.3821,30.3574,30.3698,89888.9014
2014-06-10 14:00:00,49.11,49.11,49.07,49.08,43092.80664347435,30.3759,30.3759,30.3512,30.3574,43092.8066
2014-06-10 14:05:00,49.08,49.08,49.06,49.08,36247.33475479744,30.3574,30.3574,30.345,30.3574,36247.3348
2014-06-10 14:10:00,49.08,49.08,49.06,49.08,60374.81764111772,30.3574,30.3574,30.345,30.3574,60374.8176
2014-06-10 14:15:00,49.08,49.08,49.02,49.05,48030.524071372456,30.3574,30.3574,30.3203,30.3388,48030.5241
2014-06-10 14:20:00,49.04,49.06,49.01,49.01,41072.8313320615,30.3327,30.345,30.3141,30.3141,41072.8313
2014-06-10 14:25:00,49.03,49.03,48.98,48.99,31758.500729435527,30.3265,30.3265,30.2955,30.3017,31758.5007
2014-06-10 14:30:00,49.0,49.01,48.97,48.98,36471.776456065534,30.3079,30.3141,30.2894,30.2955,36471.7765
2014-06-10 14:35:00,48.98,48.98,48.92,48.94,62282.57210189653,30.2955,30.2955,30.2584,30.2708,62282.5721
2014-06-10 14:40:00,48.95,48.95,48.92,48.94,18179.777802715744,30.277,30.277,30.2584,30.2708,18179.7778
2014-06-10 14:45:00,48.93,48.97,48.92,48.97,18179.777802715744,30.2646,30.2894,30.2584,30.2894,18179.7778
2014-06-10 14:50:00,48.97,48.97,48.92,48.96,24239.703736954325,30.2894,30.2894,30.2584,30.2832,24239.7037
2014-06-10 14:55:00,48.95,48.96,48.92,48.96,37145.10155986982,30.277,30.2832,30.2584,30.2832,37145.1016
2014-06-10 15:00:00,48.96,48.96,48.93,48.96,32880.709235776005,30.2832,30.2832,30.2646,30.2832,32880.7092
2014-06-10 15:05:00,48.96,49.02,48.95,49.01,48703.84917517674,30.2832,30.3203,30.277,30.3141,48703.8492
2014-06-10 15:10:00,49.01,49.05,49.0,49.04,81247.89585905061,30.3141,30.3388,30.3079,30.3327,81247.8959
2014-06-10 15:15:00,49.04,49.08,49.0,49.07,110200.87532263494,30.3327,30.3574,30.3079,30.3512,110200.8753
2014-06-10 15:20:00,49.09,49.14,49.06,49.14,53641.56660307485,30.3636,30.3945,30.345,30.3945,53641.5666
2014-06-10 15:25:00,49.13,49.16,49.11,49.14,87644.48434519133,30.3883,30.4069,30.3759,30.3945,87644.4843
2014-06-10 15:30:00,49.15,49.16,49.14,49.15,53192.68320053866,30.4007,30.4069,30.3945,30.4007,53192.6832
2014-06-10 15:35:00,49.15,49.15,49.1,49.11,56110.4253170239,30.4007,30.4007,30.3698,30.3759,56110.4253
2014-06-10 15:40:00,49.11,49.11,49.06,49.06,70586.91504881607,30.3759,30.3759,30.345,30.345,70586.915
2014-06-10 15:45:00,49.06,49.06,49.03,49.06,128829.53652788688,30.345,30.345,30.3265,30.345,128829.5365
2014-06-10 15:50:00,49.06,49.08,49.05,49.06,152732.57771293906,30.345,30.3574,30.3388,30.345,152732.5777
2014-06-10 15:55:00,49.06,49.06,49.02,49.06,323981.595780496,30.345,30.345,30.3203,30.345,323981.5958
2014-06-11 09:30:00,48.82,48.89,48.68,48.72,182695.54483222985,30.1966,30.2399,30.11,30.1347,182695.5448
2014-06-11 09:35:00,48.73,49.06,48.68,48.97,99988.7779149366,30.1409,30.345,30.11,30.2894,99988.7779
2014-06-11 09:40:00,48.96,49.17,48.93,49.17,93479.96857816182,30.2832,30.4131,30.2646,30.4131,93479.9686
2014-06-11 09:45:00,49.17,49.2,49.08,49.14,60823.70104365391,30.4131,30.4316,30.3574,30.3945,60823.701
2014-06-11 09:50:00,49.14,49.18,49.06,49.09,58579.28403097295,30.3945,30.4192,30.345,30.3636,58579.284
2014-06-11 09:55:00,49.1,49.12,49.05,49.09,50723.824486589605,30.3698,30.3821,30.3388,30.3636,50723.8245
2014-06-11 10:00:00,49.1,49.14,48.99,49.13,126921.78206710806,30.3698,30.3945,30.3017,30.3883,126921.7821
2014-06-11 10:05:00,49.12,49.13,49.05,49.1,40960.61048142744,30.3821,30.3883,30.3388,30.3698,40960.6105
2014-06-11 10:10:00,49.07,49.11,49.05,49.08,27269.666704073614,30.3512,30.3759,30.3388,30.3574,27269.6667
2014-06-11 10:15:00,49.08,49.11,49.05,49.06,31421.838177533384,30.3574,30.3759,30.3388,30.345,31421.8382
2014-06-11 10:20:00,49.06,49.1,49.06,49.07,70923.57760071821,30.345,30.3698,30.345,30.3512,70923.5776
2014-06-11 10:25:00,49.07,49.08,49.01,49.01,111210.86297834136,30.3512,30.3574,30.3141,30.3141,111210.863
2014-06-11 10:30:00,49.0,49.03,48.95,49.02,92133.31837055324,30.3079,30.3265,30.277,30.3203,92133.3184
2014-06-11 10:35:00,49.01,49.02,48.94,48.97,73841.31971720346,30.3141,30.3203,30.2708,30.2894,73841.3197
2014-06-11 10:40:00,48.97,49.0,48.92,48.92,40399.50622825721,30.2894,30.3079,30.2584,30.2584,40399.5062
2014-06-11 10:45:00,48.91,48.96,48.89,48.9,37706.20581304006,30.2522,30.2832,30.2399,30.2461,37706.2058
2014-06-11 10:50:00,48.89,48.89,48.84,48.88,15935.360790034789,30.2399,30.2399,30.2089,30.2337,15935.3608
2014-06-11 10:55:00,48.88,48.9,48.79,48.8,57120.41297273033,30.2337,30.2461,30.178,30.1842,57120.413
2014-06-11 11:00:00,48.8,48.84,48.8,48.81,44327.23600044888,30.1842,30.2089,30.1842,30.1904,44327.236
2014-06-11 11:05:00,48.81,48.85,48.81,48.83,24913.02884075861,30.1904,30.2151,30.1904,30.2028,24913.0288
2014-06-11 11:10:00,48.84,48.86,48.8,48.8,31870.72158006957,30.2089,30.2213,30.1842,30.1842,31870.7216
2014-06-11 11:15:00,48.79,48.79,48.75,48.77,23005.2743799798,30.178,30.178,30.1533,30.1656,23005.2744
2014-06-11 11:20:00,48.77,48.78,48.74,48.74,37032.880709235775,30.1656,30.1718,30.1471,30.1471,37032.8807
2014-06-11 11:25:00,48.74,48.77,48.73,48.77,19638.648860958365,30.1471,30.1656,30.1409,30.1656,19638.6489
2014-06-11 11:30:00,48.77,48.81,48.76,48.76,29626.30456738862,30.1656,30.1904,30.1595,30.1595,29626.3046
2014-06-11 11:35:00,48.75,48.81,48.75,48.8,47132.75726630008,30.1533,30.1904,30.1533,30.1842,47132.7573
2014-06-11 11:40:00,48.8,48.83,48.79,48.8,22668.611828077657,30.1842,30.2028,30.178,30.1842,22668.6118
2014-06-11 11:45:00,48.8,48.83,48.79,48.81,27942.9918078779,30.1842,30.2028,30.178,30.1904,27942.9918
2014-06-11 11:50:00,48.81,48.81,48.79,48.81,27942.9918078779,30.1904,30.1904,30.178,30.1904,27942.9918
2014-06-11 11:55:00,48.81,48.85,48.81,48.85,16384.24419257098,30.1904,30.2151,30.1904,30.2151,16384.2442
2014-06-11 12:00:00,48.85,48.87,48.82,48.86,51284.928739759845,30.2151,30.2275,30.1966,30.2213,51284.9287
2014-06-11 12:05:00,48.86,48.89,48.86,48.88,34115.13859275053,30.2213,30.2399,30.2213,30.2337,34115.1386
2014-06-11 12:10:00,48.89,48.89,48.86,48.86,18628.66120525193,30.2399,30.2399,30.2213,30.2213,18628.6612
2014-06-11 12:15:00,48.86,48.87,48.81,48.83,25698.574795196942,30.2213,30.2275,30.1904,30.2028,25698.5748
2014-06-11 12:20:00,48.83,48.84,48.81,48.82,27718.550106609808,30.2028,30.2089,30.1904,30.1966,27718.5501
2014-06-11 12:25:00,48.82,48.85,48.81,48.85,39950.62282572102,30.1966,30.2151,30.1904,30.2151,39950.6228
2014-06-11 12:30:00,48.86,48.89,48.85,48.86,36022.89305352934,30.2213,30.2399,30.2151,30.2213,36022.8931
2014-06-11 12:35:00,48.87,48.9,48.87,48.89,16720.906744473123,30.2275,30.2461,30.2275,30.2399,16720.9067
2014-06-11 12:40:00,48.89,48.9,48.88,48.88,8304.342946919538,30.2399,30.2461,30.2337,30.2337,8304.3429
2014-06-11 12:45:00,48.89,48.9,48.89,48.9,15149.814835596451,30.2399,30.2461,30.2399,30.2461,15149.8148
2014-06-11 12:50:00,48.89,48.91,48.89,48.9,7855.459544383346,30.2399,30.2522,30.2399,30.2461,7855.4595
2014-06-11 12:55:00,48.9,48.93,48.9,48.93,19077.544607788124,30.2461,30.2646,30.2461,30.2646,19077.5446
2014-06-11 13:00:00,48.93,48.93,48.87,48.87,41970.59813713388,30.2646,30.2646,30.2275,30.2275,41970.5981
2014-06-11 13:05:00,48.88,48.89,48.85,48.89,12007.631017843114,30.2337,30.2399,30.2151,30.2399,12007.631
2014-06-11 13:10:00,48.89,48.91,48.88,48.88,19638.648860958365,30.2399,30.2522,30.2337,30.2337,19638.6489
2014-06-11 13:15:00,48.88,48.91,48.87,48.91,13129.839524183591,30.2337,30.2522,30.2275,30.2522,13129.8395
2014-06-11 13:20:00,48.91,48.92,48.89,48.91,11334.305914038829,30.2522,30.2584,30.2399,30.2522,11334.3059
2014-06-11 13:25:00,48.91,48.96,48.89,48.96,23229.71608124789,30.2522,30.2832,30.2399,30.2832,23229.7161
2014-06-11 13:30:00,48.97,48.97,48.93,48.97,32095.16328133767,30.2894,30.2894,30.2646,30.2894,32095.1633
2014-06-11 13:35:00,48.97,48.98,48.95,48.98,74514.64482100774,30.2894,30.2955,30.277,30.2955,74514.6448
2014-06-11 13:40:00,48.98,48.98,48.95,48.97,21546.403321737176,30.2955,30.2955,30.277,30.2894,21546.4033
2014-06-11 13:45:00,48.97,48.98,48.92,48.92,15710.919088766692,30.2894,30.2955,30.2584,30.2584,15710.9191
2014-06-11 13:50:00,48.91,48.92,48.9,48.91,22780.832678711704,30.2522,30.2584,30.2461,30.2522,22780.8327
2014-06-11 13:55:00,48.91,48.92,48.89,48.91,24464.145438222426,30.2522,30.2584,30.2399,30.2522,24464.1454
2014-06-11 14:00:00,48.91,48.92,48.86,48.86,28504.09606104814,30.2522,30.2584,30.2213,30.2213,28504.0961
2014-06-11 14:05:00,48.86,48.87,48.82,48.84,21434.18247110313,30.2213,30.2275,30.1966,30.2089,21434.1825
2014-06-11 14:10:00,48.83,48.83,48.78,48.78,78891.2579957356,30.2028,30.2028,30.1718,30.1718,78891.258
2014-06-11 14:15:00,48.79,48.85,48.79,48.81,27494.10840534171,30.178,30.2151,30.178,30.1904,27494.1084
2014-06-11 14:20:00,48.81,48.82,48.78,48.79,41297.27303332959,30.1904,30.1966,30.1718,30.178,41297.273
2014-06-11 14:25:00,48.79,48.85,48.78,48.82,26596.34160026933,30.178,30.2151,30.1718,30.1966,26596.3416
2014-06-11 14:30:00,48.82,48.83,48.79,48.79,28840.758612950285,30.1966,30.2028,30.178,30.178,28840.7586
2014-06-11 14:35:00,48.79,48.82,48.79,48.79,56783.75042082819,30.178,30.1966,30.178,30.178,56783.7504
2014-06-11 14:40:00,48.79,48.84,48.79,48.83,54427.11255751318,30.178,30.2089,30.178,30.2028,54427.1126
2014-06-11 14:45:00,48.83,48.9,48.83,48.89,32319.604982605768,30.2028,30.2461,30.2028,30.2399,32319.605
2014-06-11 14:50:00,48.88,48.89,48.85,48.86,20760.85736729884,30.2337,30.2399,30.2151,30.2213,20760.8574
2014-06-11 14:55:00,48.87,48.88,48.85,48.87,27718.550106609808,30.2275,30.2337,30.2151,30.2275,27718.5501
2014-06-11 15:00:00,48.88,48.9,48.87,48.89,32768.48838514196,30.2337,30.2461,30.2275,30.2399,32768.4884
2014-06-11 15:05:00,48.88,48.9,48.86,48.9,29065.20031421838,30.2337,30.2461,30.2213,30.2461,29065.2003
2014-06-11 15:10:00,48.89,48.9,48.87,48.88,42419.48153967007,30.2399,30.2461,30.2275,30.2337,42419.4815
2014-06-11 15:15:00,48.88,48.89,48.85,48.86,43092.80664347435,30.2337,30.2399,30.2151,30.2213,43092.8066
2014-06-11 15:20:00,48.86,48.89,48.85,48.89,24913.02884075861,30.2213,30.2399,30.2151,30.2399,24913.0288
2014-06-11 15:25:00,48.89,48.94,48.88,48.93,50387.161934687465,30.2399,30.2708,30.2337,30.2646,50387.1619
2014-06-11 15:30:00,48.94,48.97,48.94,48.97,77544.60778812703,30.2708,30.2894,30.2708,30.2894,77544.6078
2014-06-11 15:35:00,48.97,48.98,48.96,48.98,63404.78060823701,30.2894,30.2955,30.2832,30.2955,63404.7806
2014-06-11 15:40:00,48.98,49.02,48.98,49.01,90674.44731231064,30.2955,30.3203,30.2955,30.3141,90674.4473
2014-06-11 15:45:00,49.01,49.02,48.98,49.0,110986.42127707328,30.3141,30.3203,30.2955,30.3079,110986.4213
2014-06-11 15:50:00,49.0,49.0,48.93,48.94,139827.17989002354,30.3079,30.3079,30.2646,30.2708,139827.1799
2014-06-11 15:55:00,48.93,48.94,48.87,48.89,224105.03871619343,30.2646,30.2708,30.2275,30.2399,224105.0387
2014-06-12 09:30:00,48.91,49.12,48.86,49.06,82370.10436539109,30.2522,30.3821,30.2213,30.345,82370.1044
2014-06-12 09:35:00,49.04,49.04,48.89,48.94,36135.113904163394,30.3327,30.3327,30.2399,30.2708,36135.1139
2014-06-12 09:40:00,48.93,48.99,48.89,48.97,38155.08921557625,30.2646,30.3017,30.2399,30.2894,38155.0892
2014-06-12 09:45:00,48.98,49.01,48.9,48.93,42082.818987767925,30.2955,30.3141,30.2461,30.2646,42082.819
2014-06-12 09:50:00,48.92,48.93,48.85,48.86,28952.97946358433,30.2584,30.2646,30.2151,30.2213,28952.9795
2014-06-12 09:55:00,48.86,48.86,48.67,48.73,96846.59409718325,30.2213,30.2213,30.1038,30.1409,96846.5941
2014-06-12 10:00:00,48.73,48.8,48.72,48.8,70362.47334754797,30.1409,30.1842,30.1347,30.1842,70362.4733
2014-06-12 10:05:00,48.8,48.8,48.72,48.73,43878.352597912686,30.1842,30.1842,30.1347,30.1409,43878.3526
2014-06-12 10:10:00,48.73,48.79,48.72,48.77,127034.00291774212,30.1409,30.178,30.1347,30.1656,127034.0029
2014-06-12 10:15:00,48.77,48.82,48.73,48.81,87532.26349455728,30.1656,30.1966,30.1409,30.1904,87532.2635
2014-06-12 10:20:00,48.81,48.82,48.74,48.74,32768.48838514196,30.1904,30.1966,30.1471,30.1471,32768.4884
2014-06-12 10:25:00,48.75,48.76,48.64,48.65,44327.23600044888,30.1533,30.1595,30.0852,30.0914,44327.236
2014-06-12 10:30:00,48.65,48.71,48.63,48.63,72158.00695769273,30.0914,30.1285,30.0791,30.0791,72158.007
2014-06-12 10:35:00,48.63,48.63,48.56,48.57,204466.3898552351,30.0791,30.0791,30.0358,30.0419,204466.3899
2014-06-12 10:40:00,48.57,48.59,48.54,48.59,42756.14409157221,30.0419,30.0543,30.0234,30.0543,42756.1441
2014-06-12 10:45:00,48.59,48.6,48.56,48.59,44215.01514981483,30.0543,30.0605,30.0358,30.0543,44215.0151
2014-06-12 10:50:00,48.6,48.66,48.6,48.65,37032.880709235775,30.0605,30.0976,30.0605,30.0914,37032.8807
2014-06-12 10:55:00,48.65,48.65,48.61,48.63,24239.703736954325,30.0914,30.0914,30.0667,30.0791,24239.7037
2014-06-12 11:00:00,48.64,48.64,48.59,48.63,16945.348445741216,30.0852,30.0852,30.0543,30.0791,16945.3484
2014-06-12 11:05:00,48.63,48.66,48.62,48.65,18067.556952081697,30.0791,30.0976,30.0729,30.0914,18067.557
2014-06-12 11:10:00,48.65,48.73,48.65,48.71,20536.41566603075,30.0914,30.1409,30.0914,30.1285,20536.4157
2014-06-12 11:15:00,48.72,48.73,48.69,48.71,16384.24419257098,30.1347,30.1409,30.1162,30.1285,16384.2442
2014-06-12 11:20:00,48.71,48.73,48.7,48.73,15149.814835596451,30.1285,30.1409,30.1224,30.1409,15149.8148
2014-06-12 11:25:00,48.73,48.81,48.71,48.81,25698.574795196942,30.1409,30.1904,30.1285,30.1904,25698.5748
2014-06-12 11:30:00,48.81,48.82,48.78,48.8,15598.698238132643,30.1904,30.1966,30.1718,30.1842,15598.6982
2014-06-12 11:35:00,48.8,48.81,48.78,48.78,9650.99315452811,30.1842,30.1904,30.1718,30.1718,9650.9932
2014-06-12 11:40:00,48.78,48.81,48.78,48.81,12119.851868477162,30.1718,30.1904,30.1718,30.1904,12119.8519
2014-06-12 11:45:00,48.8,48.81,48.75,48.75,20648.6365166648,30.1842,30.1904,30.1533,30.1533,20648.6365
2014-06-12 11:50:00,48.75,48.78,48.73,48.75,23678.599483784084,30.1533,30.1718,30.1409,30.1533,23678.5995
2014-06-12 11:55:00,48.75,48.82,48.75,48.81,42643.923240938166,30.1533,30.1966,30.1533,30.1904,42643.9232
2014-06-12 12:00:00,48.81,48.81,48.75,48.77,69464.70654247559,30.1904,30.1904,30.1533,30.1656,69464.7065
2014-06-12 12:05:00,48.77,48.81,48.76,48.79,16159.802491302884,30.1656,30.1904,30.1595,30.178,16159.8025
2014-06-12 12:10:00,48.8,48.81,48.77,48.78,14139.827179890022,30.1842,30.1904,30.1656,30.1718,14139.8272
2014-06-12 12:15:00,48.78,48.78,48.74,48.76,11670.96846594097,30.1718,30.1718,30.1471,30.1595,11670.9685
2014-06-12 12:20:00,48.76,48.77,48.73,48.77,13466.502076085735,30.1595,30.1656,30.1409,30.1656,13466.5021
2014-06-12 12:25:00,48.77,48.8,48.76,48.76,19863.09056222646,30.1656,30.1842,30.1595,30.1595,19863.0906
2014-06-12 12:30:00,48.77,48.77,48.73,48.73,14027.606329255976,30.1656,30.1656,30.1409,30.1409,14027.6063
2014-06-12 12:35:00,48.73,48.76,48.73,48.75,9089.888901357872,30.1409,30.1595,30.1409,30.1533,9089.8889
2014-06-12 12:40:00,48.75,48.75,48.7,48.7,25923.016496465043,30.1533,30.1533,30.1224,30.1224,25923.0165
2014-06-12 12:45:00,48.7,48.72,48.67,48.67,19863.09056222646,30.1224,30.1347,30.1038,30.1038,19863.0906
2014-06-12 12:50:00,48.67,48.68,48.56,48.57,68118.05633486701,30.1038,30.11,30.0358,30.0419,68118.0563
2014-06-12 12:55:00,48.56,48.59,48.55,48.56,68903.60228930535,30.0358,30.0543,30.0296,30.0358,68903.6023
2014-06-12 13:00:00,48.57,48.58,48.55,48.56,43429.4691953765,30.0419,30.0481,30.0296,30.0358,43429.4692
2014-06-12 13:05:00,48.56,48.59,48.55,48.56,58354.84232970486,30.0358,30.0543,30.0296,30.0358,58354.8423
2014-06-12 13:10:00,48.56,48.59,48.53,48.55,39613.96027381888,30.0358,30.0543,30.0172,30.0296,39613.9603
2014-06-12 13:15:00,48.55,48.57,48.53,48.53,62058.13040062843,30.0296,30.0419,30.0172,30.0172,62058.1304
2014-06-12 13:20:00,48.53,48.56,48.49,48.52,52407.13724610032,30.0172,30.0358,29.9925,30.011,52407.1372
2014-06-12 13:25:00,48.51,48.53,48.48,48.49,41409.49388396364,30.0048,30.0172,29.9863,29.9925,41409.4939
2014-06-12 13:30:00,48.49,48.49,48.38,48.4,164291.325328246,29.9925,29.9925,29.9244,29.9368,164291.3253
2014-06-12 13:35:00,48.4,48.4,48.31,48.32,95051.06048703849,29.9368,29.9368,29.8811,29.8873,95051.0605
2014-06-12 13:40:00,48.32,48.38,48.31,48.33,72382.44865896083,29.8873,29.9244,29.8811,29.8935,72382.4487
2014-06-12 13:45:00,48.33,48.33,48.26,48.26,70474.69419818201,29.8935,29.8935,29.8502,29.8502,70474.6942
2014-06-12 13:50:00,48.27,48.3,48.24,48.26,53304.90405117271,29.8564,29.8749,29.8378,29.8502,53304.9041
2014-06-12 13:55:00,48.26,48.29,48.23,48.29,50274.94108405341,29.8502,29.8688,29.8316,29.8688,50274.9411
2014-06-12 14:00:00,48.28,48.33,48.25,48.32,39838.40197508697,29.8626,29.8935,29.844,29.8873,39838.402
2014-06-12 14:05:00,48.32,48.36,48.32,48.32,51958.25384356413,29.8873,29.9121,29.8873,29.8873,51958.2538
2014-06-12 14:10:00,48.33,48.38,48.32,48.37,28391.87521041409,29.8935,29.9244,29.8873,29.9182,28391.8752
2014-06-12 14:15:00,48.37,48.43,48.37,48.4,39613.96027381888,29.9182,29.9553,29.9182,29.9368,39613.9603
2014-06-12 14:20:00,48.4,48.4,48.33,48.33,29177.42116485243,29.9368,29.9368,29.8935,29.8935,29177.4212
2014-06-12 14:25:00,48.34,48.39,48.34,48.37,40848.3896307934,29.8997,29.9306,29.8997,29.9182,40848.3896
2014-06-12 14:30:00,48.37,48.37,48.32,48.35,31085.17562563124,29.9182,29.9182,29.8873,29.9059,31085.1756
2014-06-12 14:35:00,48.34,48.36,48.3,48.32,27269.666704073614,29.8997,29.9121,29.8749,29.8873,27269.6667
2014-06-12 14:40:00,48.32,48.39,48.32,48.39,27830.77095724385,29.8873,29.9306,29.8873,29.9306,27830.771
2014-06-12 14:45:00,48.4,48.41,48.38,48.41,38491.7517674784,29.9368,29.943,29.9244,29.943,38491.7518
2014-06-12 14:50:00,48.4,48.41,48.37,48.4,39165.07687128268,29.9368,29.943,29.9182,29.9368,39165.0769
2014-06-12 14:55:00,48.4,48.43,48.37,48.4,36808.43900796768,29.9368,29.9553,29.9182,29.9368,36808.439
2014-06-12 15:00:00,48.39,48.39,48.32,48.33,66995.84782852653,29.9306,29.9306,29.8873,29.8935,66995.8478
2014-06-12 15:05:00,48.34,48.35,48.32,48.32,38940.63517001459,29.8997,29.9059,29.8873,29.8873,38940.6352
2014-06-12 15:10:00,48.32,48.37,48.29,48.37,77207.94523622488,29.8873,29.9182,29.8688,29.9182,77207.9452
2014-06-12 15:15:00,48.36,48.42,48.36,48.41,46122.76961059365,29.9121,29.9492,29.9121,29.943,46122.7696
2014-06-12 15:20:00,48.41,48.45,48.4,48.42,62619.234653798674,29.943,29.9677,29.9368,29.9492,62619.2347
2014-06-12 15:25:00,48.41,48.42,48.35,48.36,53417.124901806754,29.943,29.9492,29.9059,29.9121,53417.1249
2014-06-12 15:30:00,48.37,48.41,48.36,48.4,62955.897205700814,29.9182,29.943,29.9121,29.9368,62955.8972
2014-06-12 15:35:00,48.4,48.41,48.3,48.31,78330.15374256537,29.9368,29.943,29.8749,29.8811,78330.1537
2014-06-12 15:40:00,48.32,48.37,48.3,48.36,159465.82875098192,29.8873,29.9182,29.8749,29.9121,159465.8288
2014-06-12 15:45:00,48.36,48.41,48.34,48.4,199079.7890248008,29.9121,29.943,29.8997,29.9368,199079.789
2014-06-12 15:50:00,48.4,48.44,48.37,48.43,152957.01941420714,29.9368,29.9615,29.9182,29.9553,152957.0194
2014-06-12 15:55:00,48.43,48.46,48.4,48.41,345527.99910223315,29.9553,29.9739,29.9368,29.943,345527.9991
2014-06-13 09:30:00,48.52,48.7,48.45,48.7,79789.02480080798,30.011,30.1224,29.9677,30.1224,79789.0248
2014-06-13 09:35:00,48.71,48.82,48.54,48.57,25137.470542026706,30.1285,30.1966,30.0234,30.0419,25137.4705
2014-06-13 09:40:00,48.59,48.64,48.43,48.48,34451.80114465267,30.0543,30.0852,29.9553,29.9863,34451.8011
2014-06-13 09:45:00,48.48,48.5,48.4,48.45,55885.9836157558,29.9863,29.9986,29.9368,29.9677,55885.9836
2014-06-13 09:50:00,48.44,48.48,48.4,48.47,86073.39243631467,29.9615,29.9863,29.9368,29.9801,86073.3924
2014-06-13 09:55:00,48.47,48.48,48.3,48.4,54875.995960049375,29.9801,29.9863,29.8749,29.9368,54875.996
2014-06-13 10:00:00,48.38,48.44,48.35,48.39,48816.07002581079,29.9244,29.9615,29.9059,29.9306,48816.07
2014-06-13 10:05:00,48.4,48.41,48.34,48.38,47357.19896756817,29.9368,29.943,29.8997,29.9244,47357.199
2014-06-13 10:10:00,48.38,48.48,48.36,48.43,36022.89305352934,29.9244,29.9863,29.9121,29.9553,36022.8931
2014-06-13 10:15:00,48.43,48.48,48.4,48.45,71148.0193019863,29.9553,29.9863,29.9368,29.9677,71148.0193
2014-06-13 10:20:00,48.46,48.49,48.45,48.47,52968.24149927056,29.9739,29.9925,29.9677,29.9801,52968.2415
2014-06-13 10:25:00,48.47,48.53,48.47,48.49,70250.25249691392,29.9801,30.0172,29.9801,29.9925,70250.2525
2014-06-13 10:30:00,48.49,48.65,48.49,48.6,144203.79306475143,29.9925,30.0914,29.9925,30.0605,144203.7931
2014-06-13 10:35:00,48.6,48.65,48.59,48.61,95387.72303894065,30.0605,30.0914,30.0543,30.0667,95387.723
2014-06-13 10:40:00,48.6,48.6,48.56,48.57,49264.95342834698,30.0605,30.0605,30.0358,30.0419,49264.9534
2014-06-13 10:45:00,48.57,48.58,48.47,48.48,51733.81214229604,30.0419,30.0481,29.9801,29.9863,51733.8121
2014-06-13 10:50:00,48.48,48.5,48.43,48.44,36022.89305352934,29.9863,29.9986,29.9553,29.9615,36022.8931
2014-06-13 10:55:00,48.45,48.5,48.44,48.48,41633.93558523173,29.9677,29.9986,29.9615,29.9863,41633.9356
2014-06-13 11:00:00,48.49,48.51,48.47,48.5,46010.5487599596,29.9925,30.0048,29.9801,29.9986,46010.5488
2014-06-13 11:05:00,48.5,48.54,48.48,48.49,47132.75726630008,29.9986,30.0234,29.9863,29.9925,47132.7573
2014-06-13 11:10:00,48.5,48.51,48.41,48.42,30636.29222309505,29.9986,30.0048,29.943,29.9492,30636.2922
2014-06-13 11:15:00,48.43,48.46,48.42,48.43,17394.23184827741,29.9553,29.9739,29.9492,29.9553,17394.2318
2014-06-13 11:20:00,48.43,48.43,48.39,48.4,48142.7449220065,29.9553,29.9553,29.9306,29.9368,48142.7449
2014-06-13 11:25:00,48.39,48.39,48.32,48.35,30636.29222309505,29.9306,29.9306,29.8873,29.9059,30636.2922
2014-06-13 11:30:00,48.35,48.38,48.29,48.31,22107.507574907417,29.9059,29.9244,29.8688,29.8811,22107.5076
2014-06-13 11:35:00,48.3,48.36,48.29,48.33,17506.452698911457,29.8749,29.9121,29.8688,29.8935,17506.4527
2014-06-13 11:40:00,48.34,48.36,48.3,48.32,51958.25384356413,29.8997,29.9121,29.8749,29.8873,51958.2538
2014-06-13 11:45:00,48.32,48.34,48.29,48.34,40623.9479295253,29.8873,29.8997,29.8688,29.8997,40623.9479
2014-06-13 11:50:00,48.35,48.42,48.35,48.42,33778.476040848385,29.9059,29.9492,29.9059,29.9492,33778.476
2014-06-13 11:55:00,48.41,48.43,48.4,48.4,31534.05902816743,29.943,29.9553,29.9368,29.9368,31534.059
2014-06-13 12:00:00,48.4,48.42,48.38,48.4,32768.48838514196,29.9368,29.9492,29.9244,29.9368,32768.4884
2014-06-13 12:05:00,48.4,48.4,48.35,48.37,71484.68185388845,29.9368,29.9368,29.9059,29.9182,71484.6819
2014-06-13 12:10:00,48.37,48.41,48.37,48.41,28504.09606104814,29.9182,29.943,29.9182,29.943,28504.0961
2014-06-13 12:15:00,48.4,48.42,48.4,48.41,11109.864212770732,29.9368,29.9492,29.9368,29.943,11109.8642
2014-06-13 12:20:00,48.42,48.47,48.41,48.42,34227.35944338458,29.9492,29.9801,29.943,29.9492,34227.3594
2014-06-13 12:25:00,48.43,48.48,48.43,48.48,16608.685893839076,29.9553,29.9863,29.9553,29.9863,16608.6859
2014-06-13 12:30:00,48.48,48.5,48.47,48.47,10324.318258332398,29.9863,29.9986,29.9801,29.9801,10324.3183
2014-06-13 12:35:00,48.47,48.5,48.41,48.41,15037.593984962405,29.9801,29.9986,29.943,29.943,15037.594
2014-06-13 12:40:00,48.41,48.44,48.4,48.4,14252.04803052407,29.943,29.9615,29.9368,29.9368,14252.048
2014-06-13 12:45:00,48.41,48.46,48.41,48.41,46010.5487599596,29.943,29.9739,29.943,29.943,46010.5488
2014-06-13 12:50:00,48.41,48.46,48.4,48.45,12232.072719111213,29.943,29.9739,29.9368,29.9677,12232.0727
2014-06-13 12:55:00,48.45,48.48,48.44,48.45,17730.894400179553,29.9677,29.9863,29.9615,29.9677,17730.8944
2014-06-13 13:00:00,48.45,48.49,48.45,48.46,18740.882055885984,29.9677,29.9925,29.9677,29.9739,18740.8821
2014-06-13 13:05:00,48.46,48.47,48.4,48.44,11222.08506340478,29.9739,29.9801,29.9368,29.9615,11222.0851
2014-06-13 13:10:00,48.43,48.45,48.38,48.39,16496.465043205026,29.9553,29.9677,29.9244,29.9306,16496.465
2014-06-13 13:15:00,48.39,48.42,48.38,48.4,12456.514420379306,29.9306,29.9492,29.9244,29.9368,12456.5144
2014-06-13 13:20:00,48.41,48.45,48.41,48.42,19863.09056222646,29.943,29.9677,29.943,29.9492,19863.0906
2014-06-13 13:25:00,48.42,48.45,48.4,48.44,12007.631017843114,29.9492,29.9677,29.9368,29.9615,12007.631
2014-06-13 13:30:00,48.44,48.47,48.4,48.42,14364.26888115812,29.9615,29.9801,29.9368,29.9492,14364.2689
2014-06-13 13:35:00,48.42,48.45,48.4,48.45,13578.722926719784,29.9492,29.9677,29.9368,29.9677,13578.7229
2014-06-13 13:40:00,48.44,48.48,48.41,48.46,14588.710582426214,29.9615,29.9863,29.943,29.9739,14588.7106
2014-06-13 13:45:00,48.46,48.48,48.42,48.45,10997.643362136683,29.9739,29.9863,29.9492,29.9677,10997.6434
2014-06-13 13:50:00,48.45,48.49,48.44,48.45,19638.648860958365,29.9677,29.9925,29.9615,29.9677,19638.6489
2014-06-13 13:55:00,48.46,48.47,48.42,48.45,19301.98630905622,29.9739,29.9801,29.9492,29.9677,19301.9863
2014-06-13 14:00:00,48.44,48.45,48.4,48.42,32095.16328133767,29.9615,29.9677,29.9368,29.9492,32095.1633
2014-06-13 14:05:00,48.41,48.43,48.4,48.43,30748.513073729097,29.943,29.9553,29.9368,29.9553,30748.5131
2014-06-13 14:10:00,48.44,48.46,48.42,48.43,16159.802491302884,29.9615,29.9739,29.9492,29.9553,16159.8025
2014-06-13 14:15:00,48.44,48.48,48.43,48.46,30860.733924363147,29.9615,29.9863,29.9553,29.9739,30860.7339
2014-06-13 14:20:00,48.46,48.47,48.44,48.45,13578.722926719784,29.9739,29.9801,29.9615,29.9677,13578.7229
2014-06-13 14:25:00,48.45,48.46,48.42,48.45,18291.99865334979,29.9677,29.9739,29.9492,29.9677,18291.9987
2014-06-13 14:30:00,48.45,48.45,48.4,48.4,20311.97396476265,29.9677,29.9677,29.9368,29.9368,20311.974
2014-06-13 14:35:00,48.41,48.43,48.39,48.4,24913.02884075861,29.943,29.9553,29.9306,29.9368,24913.0288
2014-06-13 14:40:00,48.4,48.47,48.4,48.46,30299.629671192903,29.9368,29.9801,29.9368,29.9739,30299.6297
2014-06-13 14:45:00,48.45,48.47,48.45,48.47,51509.37044102794,29.9677,29.9801,29.9677,29.9801,51509.3704
2014-06-13 14:50:00,48.47,48.48,48.46,48.47,43653.91089664459,29.9801,29.9863,29.9739,29.9801,43653.9109
2014-06-13 14:55:00,48.47,48.5,48.46,48.49,25249.69139266076,29.9801,29.9986,29.9739,29.9925,25249.6914
2014-06-13 15:00:00,48.49,48.54,48.48,48.5,41409.49388396364,29.9925,30.0234,29.9863,29.9986,41409.4939
2014-06-13 15:05:00,48.5,48.63,48.48,48.62,137470.54202670854,29.9986,30.0791,29.9863,30.0729,137470.542
2014-06-13 15:10:00,48.62,48.63,48.57,48.57,42307.26068903602,30.0729,30.0791,30.0419,30.0419,42307.2607
2014-06-13 15:15:00,48.57,48.58,48.49,48.5,59477.05083604533,30.0419,30.0481,29.9925,29.9986,59477.0508
2014-06-13 15:20:00,48.5,48.5,48.41,48.43,86522.27583885085,29.9986,29.9986,29.943,29.9553,86522.2758
2014-06-13 15:25:00,48.43,48.44,48.39,48.44,106385.36640107732,29.9553,29.9615,29.9306,29.9615,106385.3664
2014-06-13 15:30:00,48.44,48.45,48.41,48.41,59364.829985411285,29.9615,29.9677,29.943,29.943,59364.83
2014-06-13 15:35:00,48.42,48.5,48.42,48.49,45898.32790932555,29.9492,29.9986,29.9492,29.9925,45898.3279
2014-06-13 15:40:00,48.49,48.49,48.42,48.43,55885.9836157558,29.9925,29.9925,29.9492,29.9553,55885.9836
2014-06-13 15:45:00,48.42,48.46,48.38,48.41,127819.54887218044,29.9492,29.9739,29.9244,29.943,127819.5489
2014-06-13 15:50:00,48.42,48.48,48.41,48.44,73616.87801593536,29.9492,29.9863,29.943,29.9615,73616.878
2014-06-13 15:55:00,48.45,48.55,48.43,48.54,259566.82751655256,29.9677,30.0296,29.9553,30.0234,259566.8275
2014-06-16 09:30:00,48.36,48.38,48.24,48.35,73841.31971720346,29.9121,29.9244,29.8378,29.9059,73841.3197
2014-06-16 09:35:00,48.33,48.42,48.24,48.31,42195.03983840197,29.8935,29.9492,29.8378,29.8811,42195.0398
2014-06-16 09:40:00,48.28,48.32,48.19,48.26,115250.81360116709,29.8626,29.8873,29.8069,29.8502,115250.8136
2014-06-16 09:45:00,48.26,48.46,48.26,48.4,32207.38413197172,29.8502,29.9739,29.8502,29.9368,32207.3841
2014-06-16 09:50:00,48.41,48.45,48.27,48.31,27045.22500280552,29.943,29.9677,29.8564,29.8811,27045.225
2014-06-16 09:55:00,48.32,48.33,48.2,48.24,33666.25519021434,29.8873,29.8935,29.8131,29.8378,33666.2552
2014-06-16 10:00:00,48.24,48.37,48.24,48.36,36247.33475479744,29.8378,29.9182,29.8378,29.9121,36247.3348
2014-06-16 10:05:00,48.36,48.5,48.36,48.49,56110.4253170239,29.9121,29.9986,29.9121,29.9925,56110.4253
2014-06-16 10:10:00,48.49,48.55,48.48,48.54,47020.53641566603,29.9925,30.0296,29.9863,30.0234,47020.5364
2014-06-16 10:15:00,48.55,48.56,48.51,48.54,60711.48019301986,30.0296,30.0358,30.0048,30.0234,60711.4802
2014-06-16 10:20:00,48.53,48.54,48.48,48.52,38603.97261811244,30.0172,30.0234,29.9863,30.011,38603.9726
2014-06-16 10:25:00,48.52,48.55,48.48,48.48,27381.887554707664,30.011,30.0296,29.9863,29.9863,27381.8876
2014-06-16 10:30:00,48.48,48.53,48.47,48.5,39950.62282572102,29.9863,30.0172,29.9801,29.9986,39950.6228
2014-06-16 10:35:00,48.5,48.5,48.47,48.48,40960.61048142744,29.9986,29.9986,29.9801,29.9863,40960.6105
2014-06-16 10:40:00,48.49,48.53,48.48,48.5,25249.69139266076,29.9925,30.0172,29.9863,29.9986,25249.6914
2014-06-16 10:45:00,48.5,48.52,48.48,48.48,40736.16878015935,29.9986,30.011,29.9863,29.9863,40736.1688
2014-06-16 10:50:00,48.49,48.54,48.48,48.51,35686.2305016272,29.9925,30.0234,29.9863,30.0048,35686.2305
2014-06-16 10:55:00,48.5,48.55,48.47,48.49,36359.55560543149,29.9986,30.0296,29.9801,29.9925,36359.5556
2014-06-16 11:00:00,48.49,48.53,48.47,48.49,31646.27987880148,29.9925,30.0172,29.9801,29.9925,31646.2799
2014-06-16 11:05:00,48.48,48.48,48.41,48.46,84726.74222870609,29.9863,29.9863,29.943,29.9739,84726.7422
2014-06-16 11:10:00,48.46,48.48,48.41,48.46,40287.28537762316,29.9739,29.9863,29.943,29.9739,40287.2854
2014-06-16 11:15:00,48.45,48.46,48.39,48.42,44776.119402985074,29.9677,29.9739,29.9306,29.9492,44776.1194
2014-06-16 11:20:00,48.42,48.46,48.39,48.46,36022.89305352934,29.9492,29.9739,29.9306,29.9739,36022.8931
2014-06-16 11:25:00,48.46,48.46,48.41,48.45,37481.76411177197,29.9739,29.9739,29.943,29.9677,37481.7641
2014-06-16 11:30:00,48.44,48.44,48.32,48.32,166647.963191561,29.9615,29.9615,29.8873,29.8873,166647.9632
2014-06-16 11:35:00,48.32,48.32,48.24,48.3,183256.64908540004,29.8873,29.8873,29.8378,29.8749,183256.6491
2014-06-16 11:40:00,48.29,48.36,48.28,48.3,72943.55291213107,29.8688,29.9121,29.8626,29.8749,72943.5529
2014-06-16 11:45:00,48.3,48.35,48.3,48.32,43541.69004601055,29.8749,29.9059,29.8749,29.8873,43541.69
2014-06-16 11:50:00,48.32,48.32,48.24,48.25,41072.8313320615,29.8873,29.8873,29.8378,29.844,41072.8313
2014-06-16 11:55:00,48.25,48.28,48.24,48.25,32656.26753450791,29.844,29.8626,29.8378,29.844,32656.2675
2014-06-16 12:00:00,48.26,48.26,48.24,48.24,31309.617326899337,29.8502,29.8502,29.8378,29.8378,31309.6173
2014-06-16 12:05:00,48.24,48.27,48.22,48.24,30411.85052182696,29.8378,29.8564,29.8255,29.8378,30411.8505
2014-06-16 12:10:00,48.24,48.35,48.24,48.34,36808.43900796768,29.8378,29.9059,29.8378,29.8997,36808.439
2014-06-16 12:15:00,48.34,48.43,48.34,48.39,28279.654359780045,29.8997,29.9553,29.8997,29.9306,28279.6544
2014-06-16 12:20:00,48.4,48.5,48.39,48.48,25923.016496465043,29.9368,29.9986,29.9306,29.9863,25923.0165
2014-06-16 12:25:00,48.48,48.51,48.46,48.51,21321.961620469083,29.9863,30.0048,29.9739,30.0048,21321.9616
2014-06-16 12:30:00,48.51,48.51,48.4,48.43,19301.98630905622,30.0048,30.0048,29.9368,29.9553,19301.9863
2014-06-16 12:35:00,48.42,48.44,48.4,48.43,16945.348445741216,29.9492,29.9615,29.9368,29.9553,16945.3484
2014-06-16 12:40:00,48.42,48.42,48.4,48.41,23903.04118505218,29.9492,29.9492,29.9368,29.943,23903.0412
2014-06-16 12:45:00,48.42,48.42,48.37,48.4,17618.673549545503,29.9492,29.9492,29.9182,29.9368,17618.6735
2014-06-16 12:50:00,48.39,48.43,48.39,48.42,18965.32375715408,29.9306,29.9553,29.9306,29.9492,18965.3238
2014-06-16 12:55:00,48.43,48.47,48.42,48.47,25698.574795196942,29.9553,29.9801,29.9492,29.9801,25698.5748
2014-06-16 13:00:00,48.47,48.54,48.44,48.54,60262.59679048367,29.9801,30.0234,29.9615,30.0234,60262.5968
2014-06-16 13:05:00,48.54,48.59,48.52,48.58,56222.64616765795,30.0234,30.0543,30.011,30.0481,56222.6462
2014-06-16 13:10:00,48.58,48.59,48.56,48.58,20985.29906856694,30.0481,30.0543,30.0358,30.0481,20985.2991
2014-06-16 13:15:00,48.57,48.64,48.56,48.56,33329.5926383122,30.0419,30.0852,30.0358,30.0358,33329.5926
2014-06-16 13:20:00,48.56,48.58,48.55,48.57,17843.1152508136,30.0358,30.0481,30.0296,30.0419,17843.1153
2014-06-16 13:25:00,48.57,48.63,48.56,48.62,34339.580294018626,30.0419,30.0791,30.0358,30.0729,34339.5803
2014-06-16 13:30:00,48.62,48.66,48.62,48.65,22780.832678711704,30.0729,30.0976,30.0729,30.0914,22780.8327
2014-06-16 13:35:00,48.64,48.66,48.61,48.61,27494.10840534171,30.0852,30.0976,30.0667,30.0667,27494.1084
2014-06-16 13:40:00,48.62,48.65,48.61,48.62,28616.31691168219,30.0729,30.0914,30.0667,30.0729,28616.3169
2014-06-16 13:45:00,48.63,48.64,48.6,48.6,23117.495230613848,30.0791,30.0852,30.0605,30.0605,23117.4952
2014-06-16 13:50:00,48.59,48.63,48.56,48.56,26596.34160026933,30.0543,30.0791,30.0358,30.0358,26596.3416
2014-06-16 13:55:00,48.56,48.59,48.53,48.57,23566.37863315004,30.0358,30.0543,30.0172,30.0419,23566.3786
2014-06-16 14:00:00,48.56,48.57,48.55,48.56,18740.882055885984,30.0358,30.0419,30.0296,30.0358,18740.8821
2014-06-16 14:05:00,48.56,48.57,48.54,48.54,38716.19346874649,30.0358,30.0419,30.0234,30.0234,38716.1935
2014-06-16 14:10:00,48.55,48.58,48.54,48.56,20087.532263494555,30.0296,30.0481,30.0234,30.0358,20087.5323
2014-06-16 14:15:00,48.56,48.57,48.54,48.54,22668.611828077657,30.0358,30.0419,30.0234,30.0234,22668.6118
2014-06-16 14:20:00,48.54,48.6,48.54,48.58,33666.25519021434,30.0234,30.0605,30.0234,30.0481,33666.2552
2014-06-16 14:25:00,48.58,48.58,48.53,48.54,26596.34160026933,30.0481,30.0481,30.0172,30.0234,26596.3416
2014-06-16 14:30:00,48.54,48.54,48.47,48.48,29738.525418022666,30.0234,30.0234,29.9801,29.9863,29738.5254
2014-06-16 14:35:00,48.48,48.5,48.47,48.47,28840.758612950285,29.9863,29.9986,29.9801,29.9801,28840.7586
2014-06-16 14:40:00,48.47,48.5,48.45,48.5,31758.500729435527,29.9801,29.9986,29.9677,29.9986,31758.5007
2014-06-16 14:45:00,48.5,48.54,48.47,48.53,28728.53776231624,29.9986,30.0234,29.9801,30.0172,28728.5378
2014-06-16 14:50:00,48.52,48.54,48.5,48.51,27157.445853439567,30.011,30.0234,29.9986,30.0048,27157.4459
2014-06-16 14:55:00,48.51,48.51,48.46,48.47,36696.21815733363,30.0048,30.0048,29.9739,29.9801,36696.2182
2014-06-16 15:00:00,48.47,48.47,48.42,48.46,39277.29772191673,29.9801,29.9801,29.9492,29.9739,39277.2977
2014-06-16 15:05:00,48.46,48.48,48.44,48.48,20648.6365166648,29.9739,29.9863,29.9615,29.9863,20648.6365
2014-06-16 15:10:00,48.48,48.49,48.41,48.43,32544.04668387386,29.9863,29.9925,29.943,29.9553,32544.0467
2014-06-16 15:15:00,48.44,48.44,48.36,48.4,37257.32241050387,29.9615,29.9615,29.9121,29.9368,37257.3224
2014-06-16 15:20:00,48.39,48.44,48.39,48.41,38155.08921557625,29.9306,29.9615,29.9306,29.943,38155.0892
2014-06-16 15:25:00,48.41,48.45,48.4,48.42,36247.33475479744,29.943,29.9677,29.9368,29.9492,36247.3348
2014-06-16 15:30:00,48.43,48.43,48.4,48.42,40623.9479295253,29.9553,29.9553,29.9368,29.9492,40623.9479
2014-06-16 15:35:00,48.42,48.48,48.42,48.48,35237.34709909101,29.9492,29.9863,29.9492,29.9863,35237.3471
2014-06-16 15:40:00,48.48,48.5,48.46,48.48,50836.04533722365,29.9863,29.9986,29.9739,29.9863,50836.0453
2014-06-16 15:45:00,48.49,48.5,48.48,48.48,74851.30737290988,29.9925,29.9986,29.9863,29.9863,74851.3074
2014-06-16 15:50:00,48.48,48.54,48.48,48.54,75861.29502861631,29.9863,30.0234,29.9863,30.0234,75861.295
2014-06-16 15:55:00,48.54,48.56,48.51,48.52,184491.0784423746,30.0234,30.0358,30.0048,30.011,184491.0784
2014-06-17 09:30:00,48.43,48.81,48.43,48.81,78554.59544383346,29.9553,30.1904,29.9553,30.1904,78554.5954
2014-06-17 09:35:00,48.78,48.82,48.56,48.67,79789.02480080798,30.1718,30.1966,30.0358,30.1038,79789.0248
2014-06-17 09:40:00,48.67,48.92,48.65,48.89,105375.37874537088,30.1038,30.2584,30.0914,30.2399,105375.3787
2014-06-17 09:45:00,48.89,49.07,48.85,49.03,92357.76007182134,30.2399,30.3512,30.2151,30.3265,92357.7601
2014-06-17 09:50:00,49.04,49.27,49.02,49.27,130849.51183929974,30.3327,30.4749,30.3203,30.4749,130849.5118
2014-06-17 09:55:00,49.26,49.5,49.26,49.36,346537.9867579396,30.4687,30.6172,30.4687,30.5306,346537.9868
2014-06-17 10:00:00,49.36,49.37,49.19,49.25,118056.33486701827,30.5306,30.5368,30.4254,30.4625,118056.3349
2014-06-17 10:05:00,49.25,49.46,49.24,49.44,91123.33071484682,30.4625,30.5924,30.4564,30.5801,91123.3307
2014-06-17 10:10:00,49.44,49.45,49.36,49.4,184715.52014364267,30.5801,30.5862,30.5306,30.5553,184715.5201
2014-06-17 10:15:00,49.41,49.46,49.39,49.42,135113.90416339354,30.5615,30.5924,30.5491,30.5677,135113.9042
2014-06-17 10:20:00,49.42,49.53,49.4,49.52,111323.08382897542,30.5677,30.6357,30.5553,30.6295,111323.0838
2014-06-17 10:25:00,49.51,49.65,49.49,49.57,165189.09213331837,30.6234,30.71,30.611,30.6605,165189.0921
2014-06-17 10:30:00,49.58,49.62,49.55,49.59,151161.4858040624,30.6667,30.6914,30.6481,30.6728,151161.4858
2014-06-17 10:35:00,49.59,49.59,49.51,49.57,105599.820446639,30.6728,30.6728,30.6234,30.6605,105599.8204
2014-06-17 10:40:00,49.56,49.62,49.54,49.55,94265.51453260017,30.6543,30.6914,30.6419,30.6481,94265.5145
2014-06-17 10:45:00,49.55,49.58,49.53,49.56,165637.97553585455,30.6481,30.6667,30.6357,30.6543,165637.9755
2014-06-17 10:50:00,49.56,49.63,49.53,49.56,166423.5214902929,30.6543,30.6976,30.6357,30.6543,166423.5215
2014-06-17 10:55:00,49.56,49.66,49.56,49.65,90225.56390977444,30.6543,30.7161,30.6543,30.71,90225.5639
2014-06-17 11:00:00,49.64,49.82,49.63,49.78,227471.66423521488,30.7038,30.8151,30.6976,30.7904,227471.6642
2014-06-17 11:05:00,49.78,49.78,49.59,49.6,87981.14689709348,30.7904,30.7904,30.6728,30.679,87981.1469
2014-06-17 11:10:00,49.6,49.67,49.57,49.64,160588.0372573224,30.679,30.7223,30.6605,30.7038,160588.0373
2014-06-17 11:15:00,49.65,49.69,49.63,49.65,100549.88216810682,30.71,30.7347,30.6976,30.71,100549.8822
2014-06-17 11:20:00,49.64,49.79,49.64,49.76,65088.09336774772,30.7038,30.7965,30.7038,30.778,65088.0934
2014-06-17 11:25:00,49.75,49.77,49.71,49.77,76197.95758051846,30.7718,30.7842,30.7471,30.7842,76197.9576
2014-06-17 11:30:00,49.77,49.8,49.74,49.76,55549.32106385366,30.7842,30.8027,30.7656,30.778,55549.3211
2014-06-17 11:35:00,49.76,49.76,49.69,49.69,56222.64616765795,30.778,30.778,30.7347,30.7347,56222.6462
2014-06-17 11:40:00,49.7,49.77,49.7,49.77,117831.8931657502,30.7409,30.7842,30.7409,30.7842,117831.8932
2014-06-17 11:45:00,49.77,49.77,49.76,49.76,39613.96027381888,30.7842,30.7842,30.778,30.778,39613.9603
2014-06-17 11:50:00,49.77,49.82,49.76,49.78,102457.63662888564,30.7842,30.8151,30.778,30.7904,102457.6366
2014-06-17 11:55:00,49.78,49.87,49.77,49.86,86634.4966894849,30.7904,30.846,30.7842,30.8398,86634.4967
2014-06-17 12:00:00,49.86,49.9,49.77,49.77,236224.89058467065,30.8398,30.8646,30.7842,30.7842,236224.8906
2014-06-17 12:05:00,49.77,49.86,49.77,49.81,175513.41039165074,30.7842,30.8398,30.7842,30.8089,175513.4104
2014-06-17 12:10:00,49.82,49.85,49.78,49.85,164066.88362697788,30.8151,30.8337,30.7904,30.8337,164066.8836
2014-06-17 12:15:00,49.85,49.91,49.85,49.9,178431.152508136,30.8337,30.8708,30.8337,30.8646,178431.1525
2014-06-17 12:20:00,49.9,49.97,49.87,49.95,95051.06048703849,30.8646,30.9079,30.846,30.8955,95051.0605
2014-06-17 12:25:00,49.94,49.96,49.86,49.86,63741.44316013915,30.8893,30.9017,30.8398,30.8398,63741.4432
2014-06-17 12:30:00,49.85,49.93,49.85,49.93,61048.14274492201,30.8337,30.8831,30.8337,30.8831,61048.1427
2014-06-17 12:35:00,49.92,49.95,49.81,49.86,63180.33890696892,30.877,30.8955,30.8089,30.8398,63180.3389
2014-06-17 12:40:00,49.86,49.9,49.81,49.82,93367.74772752776,30.8398,30.8646,30.8089,30.8151,93367.7477
2014-06-17 12:45:00,49.82,49.87,49.8,49.81,54314.891706879134,30.8151,30.846,30.8027,30.8089,54314.8917
2014-06-17 12:50:00,49.81,49.85,49.81,49.84,39052.85602064864,30.8089,30.8337,30.8089,30.8275,39052.856
2014-06-17 12:55:00,49.84,49.87,49.8,49.86,237122.657389743,30.8275,30.846,30.8027,30.8398,237122.6574
2014-06-17 13:00:00,49.87,49.87,49.81,49.82,51397.14959039389,30.846,30.846,30.8089,30.8151,51397.1496
2014-06-17 13:05:00,49.81,49.83,49.79,49.82,88317.80944899561,30.8089,30.8213,30.7965,30.8151,88317.8094
2014-06-17 13:10:00,49.82,49.9,49.81,49.87,51958.25384356413,30.8151,30.8646,30.8089,30.846,51958.2538
2014-06-17 13:15:00,49.88,49.95,49.87,49.91,161710.24576366288,30.8522,30.8955,30.846,30.8708,161710.2458
2014-06-17 13:20:00,49.91,49.92,49.88,49.88,69015.8231399394,30.8708,30.877,30.8522,30.8522,69015.8231
2014-06-17 13:25:00,49.88,49.91,49.88,49.88,70362.47334754797,30.8522,30.8708,30.8522,30.8522,70362.4733
2014-06-17 13:30:00,49.88,49.91,49.87,49.87,58242.62147907081,30.8522,30.8708,30.846,30.846,58242.6215
2014-06-17 13:35:00,49.88,49.89,49.83,49.88,35461.78880035911,30.8522,30.8584,30.8213,30.8522,35461.7888
2014-06-17 13:40:00,49.88,49.91,49.87,49.91,70699.13589945012,30.8522,30.8708,30.846,30.8708,70699.1359
2014-06-17 13:45:00,49.91,49.95,49.88,49.95,114240.82594546066,30.8708,30.8955,30.8522,30.8955,114240.8259
2014-06-17 13:50:00,49.94,49.97,49.93,49.96,105263.15789473684,30.8893,30.9079,30.8831,30.9017,105263.1579
2014-06-17 13:55:00,49.98,50.01,49.95,49.98,108742.00426439232,30.9141,30.9326,30.8955,30.9141,108742.0043
2014-06-17 14:00:00,49.97,50.0,49.95,49.99,69689.14824374368,30.9079,30.9264,30.8955,30.9203,69689.1482
2014-06-17 14:05:00,50.0,50.05,49.99,50.05,73953.5405678375,30.9264,30.9574,30.9203,30.9574,73953.5406
2014-06-17 14:10:00,50.04,50.14,50.03,50.1,220850.6340478061,30.9512,31.013,30.945,30.9883,220850.634
2014-06-17 14:15:00,50.11,50.12,50.1,50.11,158455.8410952755,30.9945,31.0007,30.9883,30.9945,158455.8411
2014-06-17 14:20:00,50.11,50.2,50.1,50.15,105599.820446639,30.9945,31.0501,30.9883,31.0192,105599.8204
2014-06-17 14:25:00,50.15,50.16,50.11,50.11,97632.14005162158,31.0192,31.0254,30.9945,30.9945,97632.1401
2014-06-17 14:30:00,50.11,50.12,50.0,50.01,69464.70654247559,30.9945,31.0007,30.9264,30.9326,69464.7065
2014-06-17 14:35:00,50.0,50.04,50.0,50.0,43205.027494108406,30.9264,30.9512,30.9264,30.9264,43205.0275
2014-06-17 14:40:00,50.01,50.01,49.95,49.96,50723.824486589605,30.9326,30.9326,30.8955,30.9017,50723.8245
2014-06-17 14:45:00,49.96,50.03,49.96,49.99,51397.14959039389,30.9017,30.945,30.9017,30.9203,51397.1496
2014-06-17 14:50:00,50.0,50.0,49.99,49.99,59589.271686679385,30.9264,30.9264,30.9203,30.9203,59589.2717
2014-06-17 14:55:00,49.99,50.01,49.98,49.99,104589.83279093256,30.9203,30.9326,30.9141,30.9203,104589.8328
2014-06-17 15:00:00,49.98,50.0,49.96,49.96,62619.234653798674,30.9141,30.9264,30.9017,30.9017,62619.2347
2014-06-17 15:05:00,49.96,49.97,49.94,49.95,56895.97127146224,30.9017,30.9079,30.8893,30.8955,56895.9713
2014-06-17 15:10:00,49.95,49.95,49.87,49.91,83155.65031982942,30.8955,30.8955,30.846,30.8708,83155.6503
2014-06-17 15:15:00,49.91,49.96,49.9,49.94,91347.77241611492,30.8708,30.9017,30.8646,30.8893,91347.7724
2014-06-17 15:20:00,49.95,49.95,49.92,49.92,49489.39512961508,30.8955,30.8955,30.877,30.877,49489.3951
2014-06-17 15:25:00,49.92,49.99,49.9,49.98,167657.9508472674,30.877,30.9203,30.8646,30.9141,167657.9508
2014-06-17 15:30:00,49.98,50.01,49.97,50.01,88542.25115026372,30.9141,30.9326,30.9079,30.9326,88542.2512
2014-06-17 15:35:00,50.01,50.01,49.98,50.0,97632.14005162158,30.9326,30.9326,30.9141,30.9264,97632.1401
2014-06-17 15:40:00,49.99,50.04,49.99,50.04,166647.963191561,30.9203,30.9512,30.9203,30.9512,166647.9632
2014-06-17 15:45:00,50.04,50.06,50.02,50.05,257434.6313545057,30.9512,30.9636,30.9388,30.9574,257434.6314
2014-06-17 15:50:00,50.05,50.06,49.96,50.01,302435.19245875883,30.9574,30.9636,30.9017,30.9326,302435.1925
2014-06-17 15:55:00,50.0,50.05,49.98,50.04,456626.6412299405,30.9264,30.9574,30.9141,30.9512,456626.6412
2014-06-18 09:30:00,49.78,50.03,49.7,49.76,189092.13331837056,30.7904,30.945,30.7409,30.778,189092.1333
2014-06-18 09:35:00,49.76,49.9,49.63,49.87,92806.64347435754,30.778,30.8646,30.6976,30.846,92806.6435
2014-06-18 09:40:00,49.87,49.87,49.77,49.84,106946.47065424756,30.846,30.846,30.7842,30.8275,106946.4707
2014-06-18 09:45:00,49.85,50.02,49.84,49.99,170687.9138143867,30.8337,30.9388,30.8275,30.9203,170687.9138
2014-06-18 09:50:00,49.98,50.07,49.98,49.99,232072.71911121084,30.9141,30.9697,30.9141,30.9203,232072.7191
2014-06-18 09:55:00,50.0,50.09,49.95,49.96,122881.83144428236,30.9264,30.9821,30.8955,30.9017,122881.8314
2014-06-18 10:00:00,49.96,50.04,49.94,49.96,87532.26349455728,30.9017,30.9512,30.8893,30.9017,87532.2635
2014-06-18 10:05:00,49.96,50.06,49.95,50.04,114465.26764672875,30.9017,30.9636,30.8955,30.9512,114465.2676
2014-06-18 10:10:00,50.04,50.1,49.96,50.1,97856.58175288967,30.9512,30.9883,30.9017,30.9883,97856.5818
2014-06-18 10:15:00,50.1,50.28,50.1,50.26,164852.42958141622,30.9883,31.0996,30.9883,31.0873,164852.4296
2014-06-18 10:20:00,50.25,50.25,50.12,50.17,106048.70384917516,31.0811,31.0811,31.0007,31.0316,106048.7038
2014-06-18 10:25:00,50.17,50.21,50.14,50.18,148692.62709011332,31.0316,31.0563,31.013,31.0378,148692.6271
2014-06-18 10:30:00,50.18,50.2,47.5,50.18,131635.05779373806,31.0378,31.0501,29.3801,31.0378,131635.0578
2014-06-18 10:35:00,50.18,50.2,50.16,50.2,75524.63247671416,31.0378,31.0501,31.0254,31.0501,75524.6325
2014-06-18 10:40:00,50.2,50.2,50.09,50.1,135338.34586466165,31.0501,31.0501,30.9821,30.9883,135338.3459
2014-06-18 10:45:00,50.1,50.21,50.08,50.2,117944.11401638424,30.9883,31.0563,30.9759,31.0501,117944.114
2014-06-18 10:50:00,50.2,50.22,50.15,50.16,139490.51733812143,31.0501,31.0625,31.0192,31.0254,139490.5173
2014-06-18 10:55:00,50.15,50.16,50.01,50.01,64414.76826394344,31.0192,31.0254,30.9326,30.9326,64414.7683
2014-06-18 11:00:00,50.01,50.04,49.96,50.04,76759.0618336887,30.9326,30.9512,30.9017,30.9512,76759.0618
2014-06-18 11:05:00,50.04,50.08,50.03,50.07,135675.0084165638,30.9512,30.9759,30.945,30.9697,135675.0084
2014-06-18 11:10:00,50.06,50.07,50.02,50.07,179777.80271574456,30.9636,30.9697,30.9388,30.9697,179777.8027
2014-06-18 11:15:00,50.07,50.07,49.99,50.02,73280.21546403322,30.9697,30.9697,30.9203,30.9388,73280.2155
2014-06-18 11:20:00,50.03,50.04,49.96,49.96,37481.76411177197,30.945,30.9512,30.9017,30.9017,37481.7641
2014-06-18 11:25:00,49.96,50.04,49.95,50.04,74514.64482100774,30.9017,30.9512,30.8955,30.9512,74514.6448
2014-06-18 11:30:00,50.03,50.1,50.03,50.09,68903.60228930535,30.945,30.9883,30.945,30.9821,68903.6023
2014-06-18 11:35:00,50.09,50.12,50.06,50.07,125238.46930759736,30.9821,31.0007,30.9636,30.9697,125238.4693
2014-06-18 11:40:00,50.06,50.14,50.04,50.13,36583.99730669958,30.9636,31.013,30.9512,31.0068,36583.9973
2014-06-18 11:45:00,50.12,50.14,50.08,50.08,33329.5926383122,31.0007,31.013,30.9759,30.9759,33329.5926
2014-06-18 11:50:00,50.08,50.09,50.03,50.04,111210.86297834136,30.9759,30.9821,30.945,30.9512,111210.863
2014-06-18 11:55:00,50.03,50.04,49.98,50.02,268544.4955672764,30.945,30.9512,30.9141,30.9388,268544.4956
2014-06-18 12:00:00,50.02,50.03,49.93,49.95,49826.05768151722,30.9388,30.945,30.8831,30.8955,49826.0577
2014-06-18 12:05:00,49.95,49.96,49.91,49.93,31085.17562563124,30.8955,30.9017,30.8708,30.8831,31085.1756
2014-06-18 12:10:00,49.93,49.98,49.92,49.97,42531.70239030412,30.8831,30.9141,30.877,30.9079,42531.7024
2014-06-18 12:15:00,49.96,50.08,49.96,50.07,178655.5942094041,30.9017,30.9759,30.9017,30.9697,178655.5942
2014-06-18 12:20:00,50.07,50.08,49.97,49.99,30636.29222309505,30.9697,30.9759,30.9079,30.9203,30636.2922
2014-06-18 12:25:00,49.99,50.02,49.92,49.93,42868.36494220626,30.9203,30.9388,30.877,30.8831,42868.3649
2014-06-18 12:30:00,49.94,49.97,49.91,49.96,20985.29906856694,30.8893,30.9079,30.8708,30.9017,20985.2991
2014-06-18 12:35:00,49.96,50.02,49.94,50.0,26259.679048367187,30.9017,30.9388,30.8893,30.9264,26259.679
2014-06-18 12:40:00,49.99,50.09,49.99,50.07,55324.87936258557,30.9203,30.9821,30.9203,30.9697,55324.8794
2014-06-18 12:45:00,50.06,50.12,50.06,50.12,27718.550106609808,30.9636,31.0007,30.9636,31.0007,27718.5501
2014-06-18 12:50:00,50.12,50.13,50.09,50.11,59140.38828414319,31.0007,31.0068,30.9821,30.9945,59140.3883
2014-06-18 12:55:00,50.11,50.11,50.05,50.08,134777.2416114914,30.9945,30.9945,30.9574,30.9759,134777.2416
2014-06-18 13:00:00,50.09,50.13,50.08,50.11,62731.45550443272,30.9821,31.0068,30.9759,30.9945,62731.4555
2014-06-18 13:05:00,50.12,50.12,50.07,50.07,19750.86971159241,31.0007,31.0007,30.9697,30.9697,19750.8697
2014-06-18 13:10:00,50.08,50.08,50.02,50.03,39165.07687128268,30.9759,30.9759,30.9388,30.945,39165.0769
2014-06-18 13:15:00,50.03,50.1,50.03,50.07,72943.55291213107,30.945,30.9883,30.945,30.9697,72943.5529
2014-06-18 13:20:00,50.07,50.1,50.04,50.07,46908.31556503198,30.9697,30.9883,30.9512,30.9697,46908.3156
2014-06-18 13:25:00,50.07,50.09,50.04,50.09,80125.68735271013,30.9697,30.9821,30.9512,30.9821,80125.6874
2014-06-18 13:30:00,50.08,50.1,50.07,50.09,76197.95758051846,30.9759,30.9883,30.9697,30.9821,76197.9576
2014-06-18 13:35:00,50.08,50.1,49.96,49.96,41521.714734597685,30.9759,30.9883,30.9017,30.9017,41521.7147
2014-06-18 13:40:00,49.97,50.0,49.94,49.99,28952.97946358433,30.9079,30.9264,30.8893,30.9203,28952.9795
2014-06-18 13:45:00,49.99,50.04,49.98,50.04,29065.20031421838,30.9203,30.9512,30.9141,30.9512,29065.2003
2014-06-18 13:50:00,50.04,50.11,50.02,50.08,50723.824486589605,30.9512,30.9945,30.9388,30.9759,50723.8245
2014-06-18 13:55:00,50.07,50.2,50.07,50.15,111771.9672315116,30.9697,31.0501,30.9697,31.0192,111771.9672
2014-06-18 14:00:00,50.14,50.24,50.01,50.13,60038.15508921557,31.013,31.0749,30.9326,31.0068,60038.1551
2014-06-18 14:05:00,50.12,50.12,49.92,50.12,73841.31971720346,31.0007,31.0007,30.877,31.0007,73841.3197
2014-06-18 14:10:00,50.11,50.18,50.11,50.17,33778.476040848385,30.9945,31.0378,30.9945,31.0316,33778.476
2014-06-18 14:15:00,50.19,50.23,50.16,50.19,61384.80529682415,31.044,31.0687,31.0254,31.044,61384.8053
2014-06-18 14:20:00,50.19,50.31,50.17,50.24,67893.61463359892,31.044,31.1182,31.0316,31.0749,67893.6146
2014-06-18 14:25:00,50.25,50.26,50.15,50.2,228706.09359218943,31.0811,31.0873,31.0192,31.0501,228706.0936
2014-06-18 14:30:00,50.2,50.41,50.2,50.28,148131.5228369431,31.0501,31.18,31.0501,31.0996,148131.5228
2014-06-18 14:35:00,50.26,50.27,50.14,50.17,197733.13881719223,31.0873,31.0934,31.013,31.0316,197733.1388
2014-06-18 14:40:00,50.17,50.18,49.98,50.04,130288.4075861295,31.0316,31.0378,30.9141,30.9512,130288.4076
2014-06-18 14:45:00,50.04,50.1,50.03,50.07,96397.71069464706,30.9512,30.9883,30.945,30.9697,96397.7107
2014-06-18 14:50:00,50.07,50.12,50.07,50.1,106722.02895297944,30.9697,31.0007,30.9697,30.9883,106722.029
2014-06-18 14:55:00,50.11,50.17,50.07,50.08,77207.94523622488,30.9945,31.0316,30.9697,30.9759,77207.9452
2014-06-18 15:00:00,50.07,50.13,50.04,50.08,107844.23745931992,30.9697,31.0068,30.9512,30.9759,107844.2375
2014-06-18 15:05:00,50.08,50.21,50.08,50.17,70811.35675008416,30.9759,31.0563,30.9759,31.0316,70811.3568
2014-06-18 15:10:00,50.17,50.17,50.11,50.11,71821.34440579059,31.0316,31.0316,30.9945,30.9945,71821.3444
2014-06-18 15:15:00,50.11,50.2,50.11,50.16,64751.43081584558,30.9945,31.0501,30.9945,31.0254,64751.4308
2014-06-18 15:20:00,50.17,50.18,50.12,50.12,66995.84782852653,31.0316,31.0378,31.0007,31.0007,66995.8478
2014-06-18 15:25:00,50.12,50.21,50.11,50.2,99315.4528111323,31.0007,31.0563,30.9945,31.0501,99315.4528
2014-06-18 15:30:00,50.2,50.24,50.2,50.24,95948.82729211087,31.0501,31.0749,31.0501,31.0749,95948.8273
2014-06-18 15:35:00,50.24,50.36,50.22,50.36,89888.90135787228,31.0749,31.1491,31.0625,31.1491,89888.9014
2014-06-18 15:40:00,50.36,50.4,50.31,50.36,105936.48299854112,31.1491,31.1739,31.1182,31.1491,105936.483
2014-06-18 15:45:00,50.36,50.44,50.34,50.36,185837.72864998315,31.1491,31.1986,31.1367,31.1491,185837.7286
2014-06-18 15:50:00,50.37,50.41,50.36,50.36,259566.82751655256,31.1553,31.18,31.1491,31.1491,259566.8275
2014-06-18 15:55:00,50.36,50.43,50.36,50.38,396700.70699135895,31.1491,31.1924,31.1491,31.1615,396700.707
2014-06-19 09:30:00,50.45,50.45,50.05,50.13,105263.15789473684,31.2048,31.2048,30.9574,31.0068,105263.1579
2014-06-19 09:35:00,50.12,50.17,50.03,50.06,107283.1332061497,31.0007,31.0316,30.945,30.9636,107283.1332
2014-06-19 09:40:00,50.09,50.27,50.06,50.27,63404.78060823701,30.9821,31.0934,30.9636,31.0934,63404.7806
2014-06-19 09:45:00,50.28,50.28,50.13,50.14,66546.96442599034,31.0996,31.0996,31.0068,31.013,66546.9644
2014-06-19 09:50:00,50.13,50.14,50.09,50.09,86297.83413758276,31.0068,31.013,30.9821,30.9821,86297.8341
2014-06-19 09:55:00,50.09,50.12,50.08,50.08,95612.16474020873,30.9821,31.0007,30.9759,30.9759,95612.1647
2014-06-19 10:00:00,50.1,50.18,50.09,50.15,245090.3377847604,30.9883,31.0378,30.9821,31.0192,245090.3378
2014-06-19 10:05:00,50.15,50.29,50.13,50.26,149478.17304455166,31.0192,31.1058,31.0068,31.0873,149478.173
2014-06-19 10:10:00,50.26,50.35,50.2,50.22,101559.86982381326,31.0873,31.1429,31.0501,31.0625,101559.8698
2014-06-19 10:15:00,50.22,50.23,50.12,50.16,106497.58725171136,31.0625,31.0687,31.0007,31.0254,106497.5873
2014-06-19 10:20:00,50.16,50.18,50.12,50.14,77095.72438559085,31.0254,31.0378,31.0007,31.013,77095.7244
2014-06-19 10:25:00,50.15,50.17,50.06,50.16,65536.97677028392,31.0192,31.0316,30.9636,31.0254,65536.9768
2014-06-19 10:30:00,50.16,50.19,50.09,50.17,57457.07552463248,31.0254,31.044,30.9821,31.0316,57457.0755
2014-06-19 10:35:00,50.16,50.18,50.06,50.11,50499.38278532151,31.0254,31.0378,30.9636,30.9945,50499.3828
2014-06-19 10:40:00,50.11,50.17,50.08,50.16,49152.73257771294,30.9945,31.0316,30.9759,31.0254,49152.7326
2014-06-19 10:45:00,50.16,50.21,50.14,50.2,48030.524071372456,31.0254,31.0563,31.013,31.0501,48030.5241
2014-06-19 10:50:00,50.2,50.2,50.12,50.12,64078.105712041295,31.0501,31.0501,31.0007,31.0007,64078.1057
2014-06-19 10:55:00,50.12,50.13,50.07,50.1,78554.59544383346,31.0007,31.0068,30.9697,30.9883,78554.5954
2014-06-19 11:00:00,50.1,50.14,50.08,50.08,55437.100213219615,30.9883,31.013,30.9759,30.9759,55437.1002
2014-06-19 11:05:00,50.07,50.12,50.06,50.11,74065.76141847155,30.9697,31.0007,30.9636,30.9945,74065.7614
2014-06-19 11:10:00,50.12,50.13,50.1,50.12,46347.21131186174,31.0007,31.0068,30.9883,31.0007,46347.2113
2014-06-19 11:15:00,50.12,50.17,50.11,50.16,107956.458309954,31.0007,31.0316,30.9945,31.0254,107956.4583
2014-06-19 11:20:00,50.16,50.19,50.13,50.14,51284.928739759845,31.0254,31.044,31.0068,31.013,51284.9287
2014-06-19 11:25:00,50.13,50.17,50.09,50.09,60038.15508921557,31.0068,31.0316,30.9821,30.9821,60038.1551
2014-06-19 11:30:00,50.09,50.09,50.04,50.06,51397.14959039389,30.9821,30.9821,30.9512,30.9636,51397.1496
2014-06-19 11:35:00,50.06,50.09,50.05,50.07,91908.87666928516,30.9636,30.9821,30.9574,30.9697,91908.8767
2014-06-19 11:40:00,50.08,50.1,50.07,50.08,30187.40882055886,30.9759,30.9883,30.9697,30.9759,30187.4088
2014-06-19 11:45:00,50.08,50.09,50.06,50.08,42756.14409157221,30.9759,30.9821,30.9636,30.9759,42756.1441
2014-06-19 11:50:00,50.09,50.14,50.09,50.12,154752.55302435192,30.9821,31.013,30.9821,31.0007,154752.553
2014-06-19 11:55:00,50.12,50.12,50.08,50.11,23229.71608124789,31.0007,31.0007,30.9759,30.9945,23229.7161
2014-06-19 12:00:00,50.11,50.12,50.07,50.09,34788.46369655482,30.9945,31.0007,30.9697,30.9821,34788.4637
2014-06-19 12:05:00,50.1,50.12,50.08,50.09,22893.05352934575,30.9883,31.0007,30.9759,30.9821,22893.0535
2014-06-19 12:10:00,50.09,50.12,50.06,50.09,36808.43900796768,30.9821,31.0007,30.9636,30.9821,36808.439
2014-06-19 12:15:00,50.09,50.12,50.08,50.11,32095.16328133767,30.9821,31.0007,30.9759,30.9945,32095.1633
2014-06-19 12:20:00,50.11,50.13,50.09,50.1,29850.74626865672,30.9945,31.0068,30.9821,30.9883,29850.7463
2014-06-19 12:25:00,50.1,50.12,50.07,50.11,25137.470542026706,30.9883,31.0007,30.9697,30.9945,25137.4705
2014-06-19 12:30:00,50.11,50.12,50.06,50.11,27045.22500280552,30.9945,31.0007,30.9636,30.9945,27045.225
2014-06-19 12:35:00,50.11,50.13,50.07,50.13,22780.832678711704,30.9945,31.0068,30.9697,31.0068,22780.8327
2014-06-19 12:40:00,50.13,50.15,50.13,50.14,29289.642015486475,31.0068,31.0192,31.0068,31.013,29289.642
2014-06-19 12:45:00,50.14,50.15,50.11,50.12,30075.18796992481,31.013,31.0192,30.9945,31.0007,30075.188
2014-06-19 12:50:00,50.12,50.12,50.05,50.07,28504.09606104814,31.0007,31.0007,30.9574,30.9697,28504.0961
2014-06-19 12:55:00,50.07,50.1,50.04,50.06,23341.93693188194,30.9697,30.9883,30.9512,30.9636,23341.9369
2014-06-19 13:00:00,50.06,50.09,50.04,50.04,24239.703736954325,30.9636,30.9821,30.9512,30.9512,24239.7037
2014-06-19 13:05:00,50.04,50.08,50.03,50.06,40960.61048142744,30.9512,30.9759,30.945,30.9636,40960.6105
2014-06-19 13:10:00,50.06,50.06,50.03,50.04,35574.00965099315,30.9636,30.9636,30.945,30.9512,35574.0097
2014-06-19 13:15:00,50.03,50.05,50.02,50.04,42419.48153967007,30.945,30.9574,30.9388,30.9512,42419.4815
2014-06-19 13:20:00,50.04,50.05,50.01,50.05,19077.544607788124,30.9512,30.9574,30.9326,30.9574,19077.5446
2014-06-19 13:25:00,50.05,50.15,50.05,50.15,30636.29222309505,30.9574,31.0192,30.9574,31.0192,30636.2922
2014-06-19 13:30:00,50.15,50.17,50.09,50.12,28055.21265851195,31.0192,31.0316,30.9821,31.0007,28055.2127
2014-06-19 13:35:00,50.13,50.23,50.13,50.2,117607.45146448207,31.0068,31.0687,31.0068,31.0501,117607.4515
2014-06-19 13:40:00,50.21,50.27,50.2,50.23,54314.891706879134,31.0563,31.0934,31.0501,31.0687,54314.8917
2014-06-19 13:45:00,50.22,50.24,50.19,50.19,48816.07002581079,31.0625,31.0749,31.044,31.044,48816.07
2014-06-19 13:50:00,50.2,50.21,50.14,50.14,32656.26753450791,31.0501,31.0563,31.013,31.013,32656.2675
2014-06-19 13:55:00,50.14,50.16,50.1,50.13,38491.7517674784,31.013,31.0254,30.9883,31.0068,38491.7518
2014-06-19 14:00:00,50.12,50.14,50.12,50.13,28504.09606104814,31.0007,31.013,31.0007,31.0068,28504.0961
2014-06-19 14:05:00,50.13,50.13,50.09,50.09,34676.24284592077,31.0068,31.0068,30.9821,30.9821,34676.2428
2014-06-19 14:10:00,50.09,50.15,50.09,50.15,66771.40612725844,30.9821,31.0192,30.9821,31.0192,66771.4061
2014-06-19 14:15:00,50.15,50.18,50.12,50.13,46571.65301312984,31.0192,31.0378,31.0007,31.0068,46571.653
2014-06-19 14:20:00,50.13,50.17,50.1,50.12,112781.95488721805,31.0068,31.0316,30.9883,31.0007,112781.9549
2014-06-19 14:25:00,50.12,50.13,50.12,50.12,71821.34440579059,31.0007,31.0068,31.0007,31.0007,71821.3444
2014-06-19 14:30:00,50.12,50.12,50.1,50.12,91684.43496801706,31.0007,31.0007,30.9883,31.0007,91684.435
2014-06-19 14:35:00,50.12,50.14,50.1,50.14,46459.43216249579,31.0007,31.013,30.9883,31.013,46459.4322
2014-06-19 14:40:00,50.14,50.14,50.12,50.12,55549.32106385366,31.013,31.013,31.0007,31.0007,55549.3211
2014-06-19 14:45:00,50.12,50.16,50.12,50.14,38379.53091684435,31.0007,31.0254,31.0007,31.013,38379.5309
2014-06-19 14:50:00,50.14,50.15,50.12,50.15,50050.49938278532,31.013,31.0192,31.0007,31.0192,50050.4994
2014-06-19 14:55:00,50.15,50.16,50.13,50.14,31982.942430703624,31.0192,31.0254,31.0068,31.013,31982.9424
2014-06-19 15:00:00,50.13,50.16,50.12,50.16,47469.41981820222,31.0068,31.0254,31.0007,31.0254,47469.4198
2014-06-19 15:05:00,50.15,50.16,50.12,50.14,51060.48703849175,31.0192,31.0254,31.0007,31.013,51060.487
2014-06-19 15:10:00,50.14,50.14,50.11,50.12,50162.72023341936,31.013,31.013,30.9945,31.0007,50162.7202
2014-06-19 15:15:00,50.12,50.13,50.12,50.12,27045.22500280552,31.0007,31.0068,31.0007,31.0007,27045.225
2014-06-19 15:20:00,50.12,50.15,50.08,50.14,65536.97677028392,31.0007,31.0192,30.9759,31.013,65536.9768
2014-06-19 15:25:00,50.14,50.15,50.11,50.14,66434.7435753563,31.013,31.0192,30.9945,31.013,66434.7436
2014-06-19 15:30:00,50.15,50.15,50.12,50.13,55324.87936258557,31.0192,31.0192,31.0007,31.0068,55324.8794
2014-06-19 15:35:00,50.14,50.15,50.11,50.15,83267.87117046346,31.013,31.0192,30.9945,31.0192,83267.8712
2014-06-19 15:40:00,50.14,50.2,50.14,50.16,72943.55291213107,31.013,31.0501,31.013,31.0254,72943.5529
2014-06-19 15:45:00,50.17,50.18,50.11,50.14,165750.1963864886,31.0316,31.0378,30.9945,31.013,165750.1964
2014-06-19 15:50:00,50.14,50.17,50.12,50.16,200987.5434855796,31.013,31.0316,31.0007,31.0254,200987.5435
2014-06-19 15:55:00,50.16,50.18,50.13,50.15,248793.625855684,31.0254,31.0378,31.0068,31.0192,248793.6259
2014-06-20 09:30:00,50.31,50.52,50.31,50.35,1311973.9647626528,31.1182,31.2481,31.1182,31.1429,1311973.9648
2014-06-20 09:35:00,50.35,50.48,50.34,50.45,60935.92189428795,31.1429,31.2233,31.1367,31.2048,60935.9219
2014-06-20 09:40:00,50.48,50.54,50.45,50.45,53978.229154976994,31.2233,31.2604,31.2048,31.2048,53978.2292
2014-06-20 09:45:00,50.45,50.54,50.43,50.53,66546.96442599034,31.2048,31.2604,31.1924,31.2543,66546.9644
2014-06-20 09:50:00,50.53,50.53,50.45,50.49,76085.7367298844,31.2543,31.2543,31.2048,31.2295,76085.7367
2014-06-20 09:55:00,50.49,50.6,50.49,50.57,63965.88486140725,31.2295,31.2976,31.2295,31.279,63965.8849
2014-06-20 10:00:00,50.56,50.61,50.53,50.58,54314.891706879134,31.2728,31.3037,31.2543,31.2852,54314.8917
2014-06-20 10:05:00,50.58,50.58,50.52,50.56,47357.19896756817,31.2852,31.2852,31.2481,31.2728,47357.199
2014-06-20 10:10:00,50.55,50.68,50.55,50.6,74851.30737290988,31.2666,31.347,31.2666,31.2976,74851.3074
2014-06-20 10:15:00,50.61,50.65,50.51,50.51,39277.29772191673,31.3037,31.3285,31.2419,31.2419,39277.2977
2014-06-20 10:20:00,50.51,50.57,50.5,50.56,47469.41981820222,31.2419,31.279,31.2357,31.2728,47469.4198
2014-06-20 10:25:00,50.55,50.55,50.47,50.53,60038.15508921557,31.2666,31.2666,31.2171,31.2543,60038.1551
2014-06-20 10:30:00,50.53,50.54,50.51,50.52,53080.46234990461,31.2543,31.2604,31.2419,31.2481,53080.4623
2014-06-20 10:35:00,50.52,50.52,50.44,50.44,56222.64616765795,31.2481,31.2481,31.1986,31.1986,56222.6462
2014-06-20 10:40:00,50.45,50.45,50.42,50.43,75524.63247671416,31.2048,31.2048,31.1862,31.1924,75524.6325
2014-06-20 10:45:00,50.43,50.45,50.39,50.45,31309.617326899337,31.1924,31.2048,31.1677,31.2048,31309.6173
2014-06-20 10:50:00,50.45,50.49,50.45,50.49,32095.16328133767,31.2048,31.2295,31.2048,31.2295,32095.1633
2014-06-20 10:55:00,50.49,50.54,50.47,50.53,35798.45135226125,31.2295,31.2604,31.2171,31.2543,35798.4514
2014-06-20 11:00:00,50.53,50.56,50.53,50.54,44215.01514981483,31.2543,31.2728,31.2543,31.2604,44215.0151
2014-06-20 11:05:00,50.54,50.57,50.53,50.55,37481.76411177197,31.2604,31.279,31.2543,31.2666,37481.7641
2014-06-20 11:10:00,50.55,50.58,50.53,50.53,29850.74626865672,31.2666,31.2852,31.2543,31.2543,29850.7463
2014-06-20 11:15:00,50.53,50.55,50.53,50.55,21995.28672427337,31.2543,31.2666,31.2543,31.2666,21995.2867
2014-06-20 11:20:00,50.56,50.6,50.55,50.57,64190.32656267534,31.2728,31.2976,31.2666,31.279,64190.3266
2014-06-20 11:25:00,50.57,50.57,50.47,50.48,58467.0631803389,31.279,31.279,31.2171,31.2233,58467.0632
2014-06-20 11:30:00,50.47,50.48,50.45,50.45,71148.0193019863,31.2171,31.2233,31.2048,31.2048,71148.0193
2014-06-20 11:35:00,50.46,50.48,50.44,50.48,131635.05779373806,31.211,31.2233,31.1986,31.2233,131635.0578
2014-06-20 11:40:00,50.48,50.49,50.46,50.48,107170.91235551564,31.2233,31.2295,31.211,31.2233,107170.9124
2014-06-20 11:45:00,50.48,50.49,50.47,50.47,18516.440354617887,31.2233,31.2295,31.2171,31.2171,18516.4404
2014-06-20 11:50:00,50.47,50.48,50.42,50.46,55212.65851195152,31.2171,31.2233,31.1862,31.211,55212.6585
2014-06-20 11:55:00,50.46,50.48,50.45,50.46,87083.38009202109,31.211,31.2233,31.2048,31.211,87083.3801
2014-06-20 12:00:00,50.46,50.47,50.45,50.45,29289.642015486475,31.211,31.2171,31.2048,31.2048,29289.642
2014-06-20 12:05:00,50.45,50.45,50.35,50.37,58242.62147907081,31.2048,31.2048,31.1429,31.1553,58242.6215
2014-06-20 12:10:00,50.37,50.39,50.36,50.36,30411.85052182696,31.1553,31.1677,31.1491,31.1491,30411.8505
2014-06-20 12:15:00,50.37,50.39,50.35,50.35,29289.642015486475,31.1553,31.1677,31.1429,31.1429,29289.642
2014-06-20 12:20:00,50.35,50.35,50.28,50.29,34564.02199528672,31.1429,31.1429,31.0996,31.1058,34564.022
2014-06-20 12:25:00,50.29,50.29,50.27,50.28,28840.758612950285,31.1058,31.1058,31.0934,31.0996,28840.7586
2014-06-20 12:30:00,50.28,50.3,50.28,50.3,25698.574795196942,31.0996,31.112,31.0996,31.112,25698.5748
2014-06-20 12:35:00,50.3,50.3,50.27,50.28,28504.09606104814,31.112,31.112,31.0934,31.0996,28504.0961
2014-06-20 12:40:00,50.28,50.28,50.26,50.27,15598.698238132643,31.0996,31.0996,31.0873,31.0934,15598.6982
2014-06-20 12:45:00,50.27,50.27,50.21,50.22,23341.93693188194,31.0934,31.0934,31.0563,31.0625,23341.9369
2014-06-20 12:50:00,50.22,50.28,50.19,50.27,75636.85332734822,31.0625,31.0996,31.044,31.0934,75636.8533
2014-06-20 12:55:00,50.27,50.29,50.25,50.25,24688.587139490515,31.0934,31.1058,31.0811,31.0811,24688.5871
2014-06-20 13:00:00,50.26,50.27,50.23,50.24,15598.698238132643,31.0873,31.0934,31.0687,31.0749,15598.6982
2014-06-20 13:05:00,50.24,50.25,50.2,50.2,15823.13993940074,31.0749,31.0811,31.0501,31.0501,15823.1399
2014-06-20 13:10:00,50.2,50.23,50.19,50.23,27381.887554707664,31.0501,31.0687,31.044,31.0687,27381.8876
2014-06-20 13:15:00,50.23,50.26,50.21,50.26,90898.88901357872,31.0687,31.0873,31.0563,31.0873,90898.889
2014-06-20 13:20:00,50.26,50.26,50.21,50.22,59925.934238581525,31.0873,31.0873,31.0563,31.0625,59925.9342
2014-06-20 13:25:00,50.22,50.25,50.2,50.24,19975.31141286051,31.0625,31.0811,31.0501,31.0749,19975.3114
2014-06-20 13:30:00,50.24,50.25,50.17,50.19,18628.66120525193,31.0749,31.0811,31.0316,31.044,18628.6612
2014-06-20 13:35:00,50.19,50.2,50.17,50.18,19414.207159690268,31.044,31.0501,31.0316,31.0378,19414.2072
2014-06-20 13:40:00,50.18,50.2,50.15,50.17,22444.17012680956,31.0378,31.0501,31.0192,31.0316,22444.1701
2014-06-20 13:45:00,50.17,50.19,50.14,50.15,19414.207159690268,31.0316,31.044,31.013,31.0192,19414.2072
2014-06-20 13:50:00,50.14,50.16,50.13,50.16,26708.562450903377,31.013,31.0254,31.0068,31.0254,26708.5625
2014-06-20 13:55:00,50.16,50.16,50.12,50.13,26371.89989900124,31.0254,31.0254,31.0007,31.0068,26371.8999
2014-06-20 14:00:00,50.14,50.16,50.13,50.14,20985.29906856694,31.013,31.0254,31.0068,31.013,20985.2991
2014-06-20 14:05:00,50.14,50.17,50.12,50.17,22107.507574907417,31.013,31.0316,31.0007,31.0316,22107.5076
2014-06-20 14:10:00,50.17,50.19,50.16,50.17,28840.758612950285,31.0316,31.044,31.0254,31.0316,28840.7586
2014-06-20 14:15:00,50.17,50.17,50.14,50.16,21770.84502300528,31.0316,31.0316,31.013,31.0254,21770.845
2014-06-20 14:20:00,50.16,50.19,50.15,50.19,30748.513073729097,31.0254,31.044,31.0192,31.044,30748.5131
2014-06-20 14:25:00,50.19,50.21,50.18,50.21,49152.73257771294,31.044,31.0563,31.0378,31.0563,49152.7326
2014-06-20 14:30:00,50.21,50.22,50.2,50.21,116597.46380877566,31.0563,31.0625,31.0501,31.0563,116597.4638
2014-06-20 14:35:00,50.21,50.22,50.19,50.2,22107.507574907417,31.0563,31.0625,31.044,31.0501,22107.5076
2014-06-20 14:40:00,50.2,50.2,50.18,50.2,42643.923240938166,31.0501,31.0501,31.0378,31.0501,42643.9232
2014-06-20 14:45:00,50.2,50.22,50.2,50.21,20536.41566603075,31.0501,31.0625,31.0501,31.0563,20536.4157
2014-06-20 14:50:00,50.21,50.22,50.19,50.2,29401.86286612052,31.0563,31.0625,31.044,31.0501,29401.8629
2014-06-20 14:55:00,50.21,50.21,50.19,50.2,30411.85052182696,31.0563,31.0563,31.044,31.0501,30411.8505
2014-06-20 15:00:00,50.2,50.2,50.17,50.2,86185.6132869487,31.0501,31.0501,31.0316,31.0501,86185.6133
2014-06-20 15:05:00,50.2,50.24,50.2,50.23,28055.21265851195,31.0501,31.0749,31.0501,31.0687,28055.2127
2014-06-20 15:10:00,50.23,50.24,50.21,50.22,42980.58579284031,31.0687,31.0749,31.0563,31.0625,42980.5858
2014-06-20 15:15:00,50.22,50.22,50.15,50.15,84614.52137807204,31.0625,31.0625,31.0192,31.0192,84614.5214
2014-06-20 15:20:00,50.15,50.16,50.15,50.15,30187.40882055886,31.0192,31.0254,31.0192,31.0192,30187.4088
2014-06-20 15:25:00,50.15,50.16,50.15,50.15,40287.28537762316,31.0192,31.0254,31.0192,31.0192,40287.2854
2014-06-20 15:30:00,50.15,50.17,50.15,50.17,68342.4980361351,31.0192,31.0316,31.0192,31.0316,68342.498
2014-06-20 15:35:00,50.17,50.23,50.16,50.23,103579.84513522612,31.0316,31.0687,31.0254,31.0687,103579.8451
2014-06-20 15:40:00,50.23,50.3,50.23,50.3,135675.0084165638,31.0687,31.112,31.0687,31.112,135675.0084
2014-06-20 15:45:00,50.3,50.32,50.2,50.22,190999.8877791493,31.112,31.1244,31.0501,31.0625,190999.8878
2014-06-20 15:50:00,50.21,50.28,50.21,50.23,255190.2143418247,31.0563,31.0996,31.0563,31.0687,255190.2143
2014-06-20 15:55:00,50.24,50.31,50.24,50.29,500953.8772303894,31.0749,31.1182,31.0749,31.1058,500953.8772
2014-06-23 09:30:00,50.3,50.4,50.2,50.22,163505.77937380766,31.112,31.1739,31.0501,31.0625,163505.7794
2014-06-23 09:35:00,50.23,50.23,50.09,50.13,55773.76276512176,31.0687,31.0687,30.9821,31.0068,55773.7628
2014-06-23 09:40:00,50.17,50.24,50.1,50.15,35012.90539782291,31.0316,31.0749,30.9883,31.0192,35012.9054
2014-06-23 09:45:00,50.15,50.29,50.15,50.28,60935.92189428795,31.0192,31.1058,31.0192,31.0996,60935.9219
2014-06-23 09:50:00,50.28,50.44,50.27,50.42,54875.995960049375,31.0996,31.1986,31.0934,31.1862,54875.996
2014-06-23 09:55:00,50.43,50.49,50.41,50.47,65761.41847155201,31.1924,31.2295,31.18,31.2171,65761.4185
2014-06-23 10:00:00,50.47,50.55,50.43,50.53,102906.52003142184,31.2171,31.2666,31.1924,31.2543,102906.52
2014-06-23 10:05:00,50.53,50.53,50.43,50.47,84390.07967680394,31.2543,31.2543,31.1924,31.2171,84390.0797
2014-06-23 10:10:00,50.47,50.47,50.36,50.44,50050.49938278532,31.2171,31.2171,31.1491,31.1986,50050.4994
2014-06-23 10:15:00,50.44,50.5,50.42,50.49,48030.524071372456,31.1986,31.2357,31.1862,31.2295,48030.5241
2014-06-23 10:20:00,50.5,50.58,50.5,50.58,111210.86297834136,31.2357,31.2852,31.2357,31.2852,111210.863
2014-06-23 10:25:00,50.57,50.58,50.5,50.53,87195.60094265515,31.279,31.2852,31.2357,31.2543,87195.6009
2014-06-23 10:30:00,50.54,50.57,50.52,50.53,73953.5405678375,31.2604,31.279,31.2481,31.2543,73953.5406
2014-06-23 10:35:00,50.53,50.57,50.47,50.47,84165.63797553585,31.2543,31.279,31.2171,31.2171,84165.638
2014-06-23 10:40:00,50.47,50.51,50.44,50.45,62170.35125126248,31.2171,31.2419,31.1986,31.2048,62170.3513
2014-06-23 10:45:00,50.45,50.49,50.45,50.46,47581.64066883627,31.2048,31.2295,31.2048,31.211,47581.6407
2014-06-23 10:50:00,50.46,50.47,50.41,50.44,44551.67770171697,31.211,31.2171,31.18,31.1986,44551.6777
2014-06-23 10:55:00,50.43,50.45,50.39,50.42,54314.891706879134,31.1924,31.2048,31.1677,31.1862,54314.8917
2014-06-23 11:00:00,50.42,50.45,50.41,50.43,69801.36909437773,31.1862,31.2048,31.18,31.1924,69801.3691
2014-06-23 11:05:00,50.43,50.45,50.43,50.43,45561.66535742341,31.1924,31.2048,31.1924,31.1924,45561.6654
2014-06-23 11:10:00,50.44,50.45,50.4,50.42,40399.50622825721,31.1986,31.2048,31.1739,31.1862,40399.5062
2014-06-23 11:15:00,50.41,50.44,50.4,50.42,23229.71608124789,31.18,31.1986,31.1739,31.1862,23229.7161
2014-06-23 11:20:00,50.41,50.45,50.37,50.42,38042.8683649422,31.18,31.2048,31.1553,31.1862,38042.8684
2014-06-23 11:25:00,50.42,50.42,50.32,50.32,25923.016496465043,31.1862,31.1862,31.1244,31.1244,25923.0165
2014-06-23 11:30:00,50.33,50.35,50.29,50.34,35012.90539782291,31.1306,31.1429,31.1058,31.1367,35012.9054
2014-06-23 11:35:00,50.35,50.38,50.33,50.38,25137.470542026706,31.1429,31.1615,31.1306,31.1615,25137.4705
2014-06-23 11:40:00,50.37,50.4,50.34,50.34,20311.97396476265,31.1553,31.1739,31.1367,31.1367,20311.974
2014-06-23 11:45:00,50.33,50.34,50.29,50.29,39950.62282572102,31.1306,31.1367,31.1058,31.1058,39950.6228
2014-06-23 11:50:00,50.29,50.33,50.24,50.24,17843.1152508136,31.1058,31.1306,31.0749,31.0749,17843.1153
2014-06-23 11:55:00,50.25,50.28,50.22,50.23,23005.2743799798,31.0811,31.0996,31.0625,31.0687,23005.2744
2014-06-23 12:00:00,50.23,50.25,50.2,50.24,17843.1152508136,31.0687,31.0811,31.0501,31.0749,17843.1153
2014-06-23 12:05:00,50.23,50.27,50.23,50.25,42307.26068903602,31.0687,31.0934,31.0687,31.0811,42307.2607
2014-06-23 12:10:00,50.24,50.28,50.23,50.28,40736.16878015935,31.0749,31.0996,31.0687,31.0996,40736.1688
2014-06-23 12:15:00,50.27,50.28,50.25,50.28,60374.81764111772,31.0934,31.0996,31.0811,31.0996,60374.8176
2014-06-23 12:20:00,50.28,50.29,50.25,50.29,53304.90405117271,31.0996,31.1058,31.0811,31.1058,53304.9041
2014-06-23 12:25:00,50.28,50.31,50.27,50.29,144652.67646728762,31.0996,31.1182,31.0934,31.1058,144652.6765
2014-06-23 12:30:00,50.29,50.3,50.26,50.3,158343.62024464144,31.1058,31.112,31.0873,31.112,158343.6202
2014-06-23 12:35:00,50.29,50.37,50.29,50.37,43317.24834474245,31.1058,31.1553,31.1058,31.1553,43317.2483
2014-06-23 12:40:00,50.37,50.39,50.36,50.36,23229.71608124789,31.1553,31.1677,31.1491,31.1491,23229.7161
2014-06-23 12:45:00,50.36,50.36,50.29,50.29,30636.29222309505,31.1491,31.1491,31.1058,31.1058,30636.2922
2014-06-23 12:50:00,50.29,50.3,50.26,50.3,63629.2223095051,31.1058,31.112,31.0873,31.112,63629.2223
2014-06-23 12:55:00,50.29,50.3,50.27,50.27,35349.56794972506,31.1058,31.112,31.0934,31.0934,35349.5679
2014-06-23 13:00:00,50.26,50.29,50.26,50.28,35349.56794972506,31.0873,31.1058,31.0873,31.0996,35349.5679
2014-06-23 13:05:00,50.29,50.3,50.28,50.29,17394.23184827741,31.1058,31.112,31.0996,31.1058,17394.2318
2014-06-23 13:10:00,50.29,50.29,50.26,50.28,19301.98630905622,31.1058,31.1058,31.0873,31.0996,19301.9863
2014-06-23 13:15:00,50.28,50.3,50.25,50.25,28391.87521041409,31.0996,31.112,31.0811,31.0811,28391.8752
2014-06-23 13:20:00,50.25,50.28,50.18,50.18,47132.75726630008,31.0811,31.0996,31.0378,31.0378,47132.7573
2014-06-23 13:25:00,50.18,50.19,50.14,50.16,38155.08921557625,31.0378,31.044,31.013,31.0254,38155.0892
2014-06-23 13:30:00,50.15,50.15,50.1,50.1,37257.32241050387,31.0192,31.0192,30.9883,30.9883,37257.3224
2014-06-23 13:35:00,50.11,50.13,50.1,50.12,42756.14409157221,30.9945,31.0068,30.9883,31.0007,42756.1441
2014-06-23 13:40:00,50.11,50.11,50.04,50.04,36471.776456065534,30.9945,30.9945,30.9512,30.9512,36471.7765
2014-06-23 13:45:00,50.04,50.07,50.04,50.04,31534.05902816743,30.9512,30.9697,30.9512,30.9512,31534.059
2014-06-23 13:50:00,50.04,50.09,50.04,50.06,28952.97946358433,30.9512,30.9821,30.9512,30.9636,28952.9795
2014-06-23 13:55:00,50.07,50.1,50.04,50.04,28952.97946358433,30.9697,30.9883,30.9512,30.9512,28952.9795
2014-06-23 14:00:00,50.05,50.09,50.04,50.04,27606.32925597576,30.9574,30.9821,30.9512,30.9512,27606.3293
2014-06-23 14:05:00,50.04,50.11,50.04,50.11,32880.709235776005,30.9512,30.9945,30.9512,30.9945,32880.7092
2014-06-23 14:10:00,50.11,50.13,50.1,50.12,35125.12624845696,30.9945,31.0068,30.9883,31.0007,35125.1262
2014-06-23 14:15:00,50.12,50.2,50.12,50.2,53529.3457524408,31.0007,31.0501,31.0007,31.0501,53529.3458
2014-06-23 14:20:00,50.2,50.24,50.2,50.24,44215.01514981483,31.0501,31.0749,31.0501,31.0749,44215.0151
2014-06-23 14:25:00,50.24,50.27,50.24,50.26,66995.84782852653,31.0749,31.0934,31.0749,31.0873,66995.8478
2014-06-23 14:30:00,50.26,50.27,50.25,50.26,70362.47334754797,31.0873,31.0934,31.0811,31.0873,70362.4733
2014-06-23 14:35:00,50.27,50.28,50.26,50.26,40287.28537762316,31.0934,31.0996,31.0873,31.0873,40287.2854
2014-06-23 14:40:00,50.26,50.28,50.26,50.28,41633.93558523173,31.0873,31.0996,31.0873,31.0996,41633.9356
2014-06-23 14:45:00,50.28,50.28,50.27,50.28,67332.51038042868,31.0996,31.0996,31.0934,31.0996,67332.5104
2014-06-23 14:50:00,50.28,50.29,50.27,50.27,94826.6187857704,31.0996,31.1058,31.0934,31.0934,94826.6188
2014-06-23 14:55:00,50.28,50.31,50.27,50.31,39165.07687128268,31.0996,31.1182,31.0934,31.1182,39165.0769
2014-06-23 15:00:00,50.32,50.35,50.31,50.33,56559.30871956009,31.1244,31.1429,31.1182,31.1306,56559.3087
2014-06-23 15:05:00,50.32,50.34,50.3,50.3,68230.27718550107,31.1244,31.1367,31.112,31.112,68230.2772
2014-06-23 15:10:00,50.3,50.32,50.28,50.31,88991.13455279991,31.112,31.1244,31.0996,31.1182,88991.1346
2014-06-23 15:15:00,50.31,50.32,50.3,50.3,32992.93008641005,31.1182,31.1244,31.112,31.112,32992.9301
2014-06-23 15:20:00,50.3,50.31,50.29,50.31,88093.36774772752,31.112,31.1182,31.1058,31.1182,88093.3677
2014-06-23 15:25:00,50.3,50.34,50.3,50.33,74851.30737290988,31.112,31.1367,31.112,31.1306,74851.3074
2014-06-23 15:30:00,50.33,50.36,50.33,50.36,29177.42116485243,31.1306,31.1491,31.1306,31.1491,29177.4212
2014-06-23 15:35:00,50.35,50.36,50.35,50.36,39389.518572550776,31.1429,31.1491,31.1429,31.1491,39389.5186
2014-06-23 15:40:00,50.36,50.36,50.34,50.36,88766.69285153181,31.1491,31.1491,31.1367,31.1491,88766.6929
2014-06-23 15:45:00,50.36,50.4,50.36,50.4,104140.94938839636,31.1491,31.1739,31.1491,31.1739,104140.9494
2014-06-23 15:50:00,50.39,50.4,50.39,50.39,106048.70384917516,31.1677,31.1739,31.1677,31.1677,106048.7038
2014-06-23 15:55:00,50.39,50.41,50.36,50.38,350690.1582313994,31.1677,31.18,31.1491,31.1615,350690.1582
2014-06-24 09:30:00,49.95,50.11,49.82,50.02,102457.63662888564,30.8955,30.9945,30.8151,30.9388,102457.6366
2014-06-24 09:35:00,49.99,50.05,49.88,49.96,64302.54741330939,30.9203,30.9574,30.8522,30.9017,64302.5474
2014-06-24 09:40:00,49.96,49.99,49.9,49.97,51509.37044102794,30.9017,30.9203,30.8646,30.9079,51509.3704
2014-06-24 09:45:00,49.96,50.2,49.96,50.0,90786.66816294468,30.9017,31.0501,30.9017,30.9264,90786.6682
2014-06-24 09:50:00,50.03,50.1,50.01,50.07,29514.08371675457,30.945,30.9883,30.9326,30.9697,29514.0837
2014-06-24 09:55:00,50.06,50.14,50.06,50.12,22556.390977443607,30.9636,31.013,30.9636,31.0007,22556.391
2014-06-24 10:00:00,50.13,50.25,50.13,50.25,65761.41847155201,31.0068,31.0811,31.0068,31.0811,65761.4185
2014-06-24 10:05:00,50.27,50.45,50.26,50.44,71148.0193019863,31.0934,31.2048,31.0873,31.1986,71148.0193
2014-06-24 10:10:00,50.45,50.45,50.36,50.42,71484.68185388845,31.2048,31.2048,31.1491,31.1862,71484.6819
2014-06-24 10:15:00,50.41,50.44,50.37,50.38,45112.781954887214,31.18,31.1986,31.1553,31.1615,45112.782
2014-06-24 10:20:00,50.37,50.47,50.33,50.45,32768.48838514196,31.1553,31.2171,31.1306,31.2048,32768.4884
2014-06-24 10:25:00,50.46,50.53,50.45,50.5,59477.05083604533,31.211,31.2543,31.2048,31.2357,59477.0508
2014-06-24 10:30:00,50.49,50.49,50.42,50.42,58242.62147907081,31.2295,31.2295,31.1862,31.1862,58242.6215
2014-06-24 10:35:00,50.41,50.54,50.41,50.5,58018.17977780271,31.18,31.2604,31.18,31.2357,58018.1798
2014-06-24 10:40:00,50.5,50.52,50.45,50.51,46459.43216249579,31.2357,31.2481,31.2048,31.2419,46459.4322
2014-06-24 10:45:00,50.51,50.54,50.47,50.53,41409.49388396364,31.2419,31.2604,31.2171,31.2543,41409.4939
2014-06-24 10:50:00,50.52,50.53,50.47,50.53,25025.24969139266,31.2481,31.2543,31.2171,31.2543,25025.2497
2014-06-24 10:55:00,50.53,50.55,50.5,50.54,30411.85052182696,31.2543,31.2666,31.2357,31.2604,30411.8505
2014-06-24 11:00:00,50.55,50.62,50.55,50.6,67893.61463359892,31.2666,31.3099,31.2666,31.2976,67893.6146
2014-06-24 11:05:00,50.59,50.59,50.53,50.56,35574.00965099315,31.2914,31.2914,31.2543,31.2728,35574.0097
2014-06-24 11:10:00,50.55,50.58,50.54,50.57,37706.20581304006,31.2666,31.2852,31.2604,31.279,37706.2058
2014-06-24 11:15:00,50.57,50.57,50.54,50.57,36808.43900796768,31.279,31.279,31.2604,31.279,36808.439
2014-06-24 11:20:00,50.57,50.57,50.53,50.57,24464.145438222426,31.279,31.279,31.2543,31.279,24464.1454
2014-06-24 11:25:00,50.57,50.57,50.53,50.53,34115.13859275053,31.279,31.279,31.2543,31.2543,34115.1386
2014-06-24 11:30:00,50.54,50.56,50.5,50.5,21883.06587363932,31.2604,31.2728,31.2357,31.2357,21883.0659
2014-06-24 11:35:00,50.5,50.53,50.46,50.47,43541.69004601055,31.2357,31.2543,31.211,31.2171,43541.69
2014-06-24 11:40:00,50.47,50.5,50.46,50.5,20424.1948153967,31.2171,31.2357,31.211,31.2357,20424.1948
2014-06-24 11:45:00,50.5,50.52,50.49,50.49,17618.673549545503,31.2357,31.2481,31.2295,31.2295,17618.6735
2014-06-24 11:50:00,50.49,50.49,50.45,50.47,106834.24980361352,31.2295,31.2295,31.2048,31.2171,106834.2498
2014-06-24 11:55:00,50.47,50.51,50.47,50.5,15262.035686230502,31.2171,31.2419,31.2171,31.2357,15262.0357
2014-06-24 12:00:00,50.5,50.51,50.48,50.49,26596.34160026933,31.2357,31.2419,31.2233,31.2295,26596.3416
2014-06-24 12:05:00,50.49,50.49,50.46,50.48,82706.76691729322,31.2295,31.2295,31.211,31.2233,82706.7669
2014-06-24 12:10:00,50.47,50.5,50.46,50.49,22219.728425541463,31.2171,31.2357,31.211,31.2295,22219.7284
2014-06-24 12:15:00,50.5,50.53,50.5,50.52,23454.15778251599,31.2357,31.2543,31.2357,31.2481,23454.1578
2014-06-24 12:20:00,50.51,50.51,50.46,50.47,36471.776456065534,31.2419,31.2419,31.211,31.2171,36471.7765
2014-06-24 12:25:00,50.47,50.48,50.46,50.47,41633.93558523173,31.2171,31.2233,31.211,31.2171,41633.9356
2014-06-24 12:30:00,50.47,50.48,50.46,50.48,16272.02334193693,31.2171,31.2233,31.211,31.2233,16272.0233
2014-06-24 12:35:00,50.48,50.5,50.44,50.48,45673.886208057454,31.2233,31.2357,31.1986,31.2233,45673.8862
2014-06-24 12:40:00,50.49,50.49,50.45,50.46,25249.69139266076,31.2295,31.2295,31.2048,31.211,25249.6914
2014-06-24 12:45:00,50.46,50.46,50.41,50.42,48703.84917517674,31.211,31.211,31.18,31.1862,48703.8492
2014-06-24 12:50:00,50.41,50.41,50.38,50.4,32319.604982605768,31.18,31.18,31.1615,31.1739,32319.605
2014-06-24 12:55:00,50.39,50.44,50.39,50.41,54988.21681068342,31.1677,31.1986,31.1677,31.18,54988.2168
2014-06-24 13:00:00,50.41,50.41,50.36,50.39,73616.87801593536,31.18,31.18,31.1491,31.1677,73616.878
2014-06-24 13:05:00,50.38,50.38,50.29,50.32,46908.31556503198,31.1615,31.1615,31.1058,31.1244,46908.3156
2014-06-24 13:10:00,50.32,50.32,50.21,50.23,56110.4253170239,31.1244,31.1244,31.0563,31.0687,56110.4253
2014-06-24 13:15:00,50.23,50.23,50.15,50.2,100662.10301874088,31.0687,31.0687,31.0192,31.0501,100662.103
2014-06-24 13:20:00,50.2,50.22,50.19,50.21,28391.87521041409,31.0501,31.0625,31.044,31.0563,28391.8752
2014-06-24 13:25:00,50.2,50.23,50.2,50.22,31534.05902816743,31.0501,31.0687,31.0501,31.0625,31534.059
2014-06-24 13:30:00,50.22,50.24,50.2,50.24,29738.525418022666,31.0625,31.0749,31.0501,31.0749,29738.5254
2014-06-24 13:35:00,50.24,50.26,50.23,50.26,26596.34160026933,31.0749,31.0873,31.0687,31.0873,26596.3416
2014-06-24 13:40:00,50.26,50.27,50.22,50.26,44663.89855235103,31.0873,31.0934,31.0625,31.0873,44663.8986
2014-06-24 13:45:00,50.26,50.27,50.2,50.21,73280.21546403322,31.0873,31.0934,31.0501,31.0563,73280.2155
2014-06-24 13:50:00,50.22,50.23,50.14,50.17,36135.113904163394,31.0625,31.0687,31.013,31.0316,36135.1139
2014-06-24 13:55:00,50.17,50.19,50.13,50.14,33666.25519021434,31.0316,31.044,31.0068,31.013,33666.2552
2014-06-24 14:00:00,50.14,50.24,50.14,50.24,38491.7517674784,31.013,31.0749,31.013,31.0749,38491.7518
2014-06-24 14:05:00,50.24,50.24,50.17,50.18,47581.64066883627,31.0749,31.0749,31.0316,31.0378,47581.6407
2014-06-24 14:10:00,50.18,50.25,50.17,50.22,27269.666704073614,31.0378,31.0811,31.0316,31.0625,27269.6667
2014-06-24 14:15:00,50.22,50.25,50.2,50.2,104702.0536415666,31.0625,31.0811,31.0501,31.0501,104702.0536
2014-06-24 14:20:00,50.2,50.21,50.15,50.15,51284.928739759845,31.0501,31.0563,31.0192,31.0192,51284.9287
2014-06-24 14:25:00,50.16,50.16,50.08,50.12,69913.58994501177,31.0254,31.0254,30.9759,31.0007,69913.5899
2014-06-24 14:30:00,50.12,50.12,49.95,49.98,147233.75603187073,31.0007,31.0007,30.8955,30.9141,147233.756
2014-06-24 14:35:00,49.98,50.04,49.97,50.03,63853.6640107732,30.9141,30.9512,30.9079,30.945,63853.664
2014-06-24 14:40:00,50.04,50.04,50.01,50.03,48030.524071372456,30.9512,30.9512,30.9326,30.945,48030.5241
2014-06-24 14:45:00,50.03,50.04,50.0,50.01,47918.30322073841,30.945,30.9512,30.9264,30.9326,47918.3032
2014-06-24 14:50:00,50.01,50.02,49.98,50.01,44776.119402985074,30.9326,30.9388,30.9141,30.9326,44776.1194
2014-06-24 14:55:00,50.0,50.08,49.99,50.04,65312.53506901582,30.9264,30.9759,30.9203,30.9512,65312.5351
2014-06-24 15:00:00,50.04,50.05,49.96,50.02,95948.82729211087,30.9512,30.9574,30.9017,30.9388,95948.8273
2014-06-24 15:05:00,50.03,50.04,50.0,50.0,102120.9740769835,30.945,30.9512,30.9264,30.9264,102120.9741
2014-06-24 15:10:00,50.0,50.02,49.92,49.95,108293.12086185612,30.9264,30.9388,30.877,30.8955,108293.1209
2014-06-24 15:15:00,49.94,49.99,49.93,49.96,60711.48019301986,30.8893,30.9203,30.8831,30.9017,60711.4802
2014-06-24 15:20:00,49.96,50.01,49.93,49.99,242733.6999214454,30.9017,30.9326,30.8831,30.9203,242733.6999
2014-06-24 15:25:00,49.99,50.07,49.96,49.99,90562.22646167658,30.9203,30.9697,30.9017,30.9203,90562.2265
2014-06-24 15:30:00,50.0,50.05,49.97,49.99,95051.06048703849,30.9264,30.9574,30.9079,30.9203,95051.0605
2014-06-24 15:35:00,49.98,50.0,49.93,49.94,164852.42958141622,30.9141,30.9264,30.8831,30.8893,164852.4296
2014-06-24 15:40:00,49.95,49.98,49.93,49.97,56110.4253170239,30.8955,30.9141,30.8831,30.9079,56110.4253
2014-06-24 15:45:00,49.97,50.06,49.96,50.04,100998.76557064302,30.9079,30.9636,30.9017,30.9512,100998.7656
2014-06-24 15:50:00,50.04,50.04,49.97,49.99,144764.89731792166,30.9512,30.9512,30.9079,30.9203,144764.8973
2014-06-24 15:55:00,49.98,50.04,49.93,49.95,241162.6080125688,30.9141,30.9512,30.8831,30.8955,241162.608
2014-06-25 09:30:00,49.77,49.77,49.36,49.42,221972.8425541465,30.7842,30.7842,30.5306,30.5677,221972.8426
2014-06-25 09:35:00,49.42,49.46,49.25,49.42,96509.93154528111,30.5677,30.5924,30.4625,30.5677,96509.9315
2014-06-25 09:40:00,49.41,49.47,49.37,49.46,125575.13185949948,30.5615,30.5986,30.5368,30.5924,125575.1319
2014-06-25 09:45:00,49.46,49.63,49.39,49.6,156323.64493322858,30.5924,30.6976,30.5491,30.679,156323.6449
2014-06-25 09:50:00,49.6,49.72,49.57,49.66,51172.7078891258,30.679,30.7533,30.6605,30.7161,51172.7079
2014-06-25 09:55:00,49.67,49.77,49.62,49.64,135450.5667152957,30.7223,30.7842,30.6914,30.7038,135450.5667
2014-06-25 10:00:00,49.64,49.71,49.57,49.65,128941.75737852092,30.7038,30.7471,30.6605,30.71,128941.7574
2014-06-25 10:05:00,49.66,49.76,49.61,49.75,131859.49949500617,30.7161,30.778,30.6852,30.7718,131859.4995
2014-06-25 10:10:00,49.75,49.81,49.67,49.78,87083.38009202109,30.7718,30.8089,30.7223,30.7904,87083.3801
2014-06-25 10:15:00,49.78,49.78,49.68,49.69,63853.6640107732,30.7904,30.7904,30.7285,30.7347,63853.664
2014-06-25 10:20:00,49.7,49.78,49.6,49.63,82145.662664123,30.7409,30.7904,30.679,30.6976,82145.6627
2014-06-25 10:25:00,49.63,49.72,49.62,49.68,117158.5680619459,30.6976,30.7533,30.6914,30.7285,117158.5681
2014-06-25 10:30:00,49.68,49.71,49.62,49.65,76759.0618336887,30.7285,30.7471,30.6914,30.71,76759.0618
2014-06-25 10:35:00,49.65,49.68,49.59,49.65,44888.34025361912,30.71,30.7285,30.6728,30.71,44888.3403
2014-06-25 10:40:00,49.65,49.65,49.57,49.63,57232.63382336438,30.71,30.71,30.6605,30.6976,57232.6338
2014-06-25 10:45:00,49.63,49.69,49.61,49.69,50499.38278532151,30.6976,30.7347,30.6852,30.7347,50499.3828
2014-06-25 10:50:00,49.69,49.78,49.69,49.75,43317.24834474245,30.7347,30.7904,30.7347,30.7718,43317.2483
2014-06-25 10:55:00,49.76,49.87,49.76,49.86,47132.75726630008,30.778,30.846,30.778,30.8398,47132.7573
2014-06-25 11:00:00,49.87,49.87,49.83,49.87,32207.38413197172,30.846,30.846,30.8213,30.846,32207.3841
2014-06-25 11:05:00,49.87,49.87,49.77,49.78,56334.867018292,30.846,30.846,30.7842,30.7904,56334.867
2014-06-25 11:10:00,49.78,49.82,49.77,49.77,53866.00830434294,30.7904,30.8151,30.7842,30.7842,53866.0083
2014-06-25 11:15:00,49.78,49.78,49.65,49.69,56334.867018292,30.7904,30.7904,30.71,30.7347,56334.867
2014-06-25 11:20:00,49.69,49.76,49.69,49.71,50162.72023341936,30.7347,30.778,30.7347,30.7471,50162.7202
2014-06-25 11:25:00,49.72,49.75,49.63,49.65,39950.62282572102,30.7533,30.7718,30.6976,30.71,39950.6228
2014-06-25 11:30:00,49.65,49.68,49.57,49.57,39838.40197508697,30.71,30.7285,30.6605,30.6605,39838.402
2014-06-25 11:35:00,49.57,49.6,49.55,49.59,50274.94108405341,30.6605,30.679,30.6481,30.6728,50274.9411
2014-06-25 11:40:00,49.6,49.65,49.6,49.61,25923.016496465043,30.679,30.71,30.679,30.6852,25923.0165
2014-06-25 11:45:00,49.62,49.64,49.55,49.55,36583.99730669958,30.6914,30.7038,30.6481,30.6481,36583.9973
2014-06-25 11:50:00,49.55,49.61,49.54,49.6,41970.59813713388,30.6481,30.6852,30.6419,30.679,41970.5981
2014-06-25 11:55:00,49.61,49.64,49.58,49.63,39838.40197508697,30.6852,30.7038,30.6667,30.6976,39838.402
2014-06-25 12:00:00,49.63,49.68,49.63,49.63,29289.642015486475,30.6976,30.7285,30.6976,30.6976,29289.642
2014-06-25 12:05:00,49.62,49.63,49.56,49.62,30411.85052182696,30.6914,30.6976,30.6543,30.6914,30411.8505
2014-06-25 12:10:00,49.62,49.63,49.58,49.6,31309.617326899337,30.6914,30.6976,30.6667,30.679,31309.6173
2014-06-25 12:15:00,49.61,49.66,49.6,49.62,54090.45000561104,30.6852,30.7161,30.679,30.6914,54090.45
2014-06-25 12:20:00,49.62,49.64,49.58,49.58,38491.7517674784,30.6914,30.7038,30.6667,30.6667,38491.7518
2014-06-25 12:25:00,49.58,49.62,49.55,49.61,32880.709235776005,30.6667,30.6914,30.6481,30.6852,32880.7092
2014-06-25 12:30:00,49.61,49.7,49.6,49.69,36583.99730669958,30.6852,30.7409,30.679,30.7347,36583.9973
2014-06-25 12:35:00,49.7,49.74,49.69,49.73,44327.23600044888,30.7409,30.7656,30.7347,30.7594,44327.236
2014-06-25 12:40:00,49.73,49.77,49.72,49.76,39950.62282572102,30.7594,30.7842,30.7533,30.778,39950.6228
2014-06-25 12:45:00,49.76,49.76,49.71,49.74,51958.25384356413,30.778,30.778,30.7471,30.7656,51958.2538
2014-06-25 12:50:00,49.73,49.76,49.71,49.74,30299.629671192903,30.7594,30.778,30.7471,30.7656,30299.6297
2014-06-25 12:55:00,49.74,49.74,49.71,49.71,29289.642015486475,30.7656,30.7656,30.7471,30.7471,29289.642
2014-06-25 13:00:00,49.72,49.82,49.71,49.82,50836.04533722365,30.7533,30.8151,30.7471,30.8151,50836.0453
2014-06-25 13:05:00,49.81,49.82,49.78,49.78,35237.34709909101,30.8089,30.8151,30.7904,30.7904,35237.3471
2014-06-25 13:10:00,49.78,49.79,49.76,49.78,27942.9918078779,30.7904,30.7965,30.778,30.7904,27942.9918
2014-06-25 13:15:00,49.79,49.82,49.76,49.8,38379.53091684435,30.7965,30.8151,30.778,30.8027,38379.5309
2014-06-25 13:20:00,49.8,49.86,49.79,49.82,98642.12770732802,30.8027,30.8398,30.7965,30.8151,98642.1277
2014-06-25 13:25:00,49.82,49.86,49.8,49.81,41858.37728649983,30.8151,30.8398,30.8027,30.8089,41858.3773
2014-06-25 13:30:00,49.82,49.85,49.81,49.82,35125.12624845696,30.8151,30.8337,30.8089,30.8151,35125.1262
2014-06-25 13:35:00,49.82,49.84,49.81,49.82,58691.504881607,30.8151,30.8275,30.8089,30.8151,58691.5049
2014-06-25 13:40:00,49.83,49.83,49.8,49.82,38828.414319380536,30.8213,30.8213,30.8027,30.8151,38828.4143
2014-06-25 13:45:00,49.82,49.82,49.79,49.8,44776.119402985074,30.8151,30.8151,30.7965,30.8027,44776.1194
2014-06-25 13:50:00,49.8,49.86,49.79,49.84,49152.73257771294,30.8027,30.8398,30.7965,30.8275,49152.7326
2014-06-25 13:55:00,49.83,49.86,49.79,49.85,51846.032992930086,30.8213,30.8398,30.7965,30.8337,51846.033
2014-06-25 14:00:00,49.84,49.84,49.77,49.81,49489.39512961508,30.8275,30.8275,30.7842,30.8089,49489.3951
2014-06-25 14:05:00,49.81,49.83,49.79,49.8,47244.97811693412,30.8089,30.8213,30.7965,30.8027,47244.9781
2014-06-25 14:10:00,49.8,49.82,49.78,49.8,39950.62282572102,30.8027,30.8151,30.7904,30.8027,39950.6228
2014-06-25 14:15:00,49.8,49.81,49.77,49.79,42307.26068903602,30.8027,30.8089,30.7842,30.7965,42307.2607
2014-06-25 14:20:00,49.79,49.82,49.77,49.78,45000.56110425317,30.7965,30.8151,30.7842,30.7904,45000.5611
2014-06-25 14:25:00,49.78,49.81,49.78,49.79,35798.45135226125,30.7904,30.8089,30.7904,30.7965,35798.4514
2014-06-25 14:30:00,49.79,49.81,49.79,49.79,48367.1866232746,30.7965,30.8089,30.7965,30.7965,48367.1866
2014-06-25 14:35:00,49.79,49.8,49.77,49.77,40623.9479295253,30.7965,30.8027,30.7842,30.7842,40623.9479
2014-06-25 14:40:00,49.77,49.79,49.73,49.73,51397.14959039389,30.7842,30.7965,30.7594,30.7594,51397.1496
2014-06-25 14:45:00,49.73,49.73,49.71,49.71,44551.67770171697,30.7594,30.7594,30.7471,30.7471,44551.6777
2014-06-25 14:50:00,49.72,49.73,49.71,49.71,53080.46234990461,30.7533,30.7594,30.7471,30.7471,53080.4623
2014-06-25 14:55:00,49.72,49.74,49.71,49.71,60038.15508921557,30.7533,30.7656,30.7471,30.7471,60038.1551
2014-06-25 15:00:00,49.71,49.72,49.7,49.71,30411.85052182696,30.7471,30.7533,30.7409,30.7471,30411.8505
2014-06-25 15:05:00,49.72,49.77,49.71,49.77,62394.79295253057,30.7533,30.7842,30.7471,30.7842,62394.793
2014-06-25 15:10:00,49.76,49.79,49.74,49.75,47469.41981820222,30.778,30.7965,30.7656,30.7718,47469.4198
2014-06-25 15:15:00,49.75,49.79,49.75,49.78,39838.40197508697,30.7718,30.7965,30.7718,30.7904,39838.402
2014-06-25 15:20:00,49.78,49.82,49.78,49.79,74739.08652227583,30.7904,30.8151,30.7904,30.7965,74739.0865
2014-06-25 15:25:00,49.8,49.82,49.76,49.77,48254.96577264056,30.8027,30.8151,30.778,30.7842,48254.9658
2014-06-25 15:30:00,49.77,49.81,49.76,49.81,73729.0988665694,30.7842,30.8089,30.778,30.8089,73729.0989
2014-06-25 15:35:00,49.81,49.84,49.79,49.82,98529.90685669395,30.8089,30.8275,30.7965,30.8151,98529.9069
2014-06-25 15:40:00,49.81,49.86,49.81,49.85,114240.82594546066,30.8089,30.8398,30.8089,30.8337,114240.8259
2014-06-25 15:45:00,49.85,49.86,49.79,49.79,137807.2045786107,30.8337,30.8398,30.7965,30.7965,137807.2046
2014-06-25 15:50:00,49.8,49.81,49.79,49.79,143867.13051284928,30.8027,30.8089,30.7965,30.7965,143867.1305
2014-06-25 15:55:00,49.79,49.85,49.79,49.83,316687.2404892829,30.7965,30.8337,30.7965,30.8213,316687.2405
2014-06-26 09:30:00,49.63,49.68,49.24,49.28,121535.18123667376,30.6976,30.7285,30.4564,30.4811,121535.1812
2014-06-26 09:35:00,49.29,49.38,49.26,49.3,63965.88486140725,30.4873,30.543,30.4687,30.4935,63965.8849
2014-06-26 09:40:00,49.29,49.29,49.12,49.14,84951.18392997418,30.4873,30.4873,30.3821,30.3945,84951.1839
2014-06-26 09:45:00,49.14,49.15,48.94,48.96,149478.17304455166,30.3945,30.4007,30.2708,30.2832,149478.173
2014-06-26 09:50:00,48.95,48.97,48.79,48.89,168892.38020424193,30.277,30.2894,30.178,30.2399,168892.3802
2014-06-26 09:55:00,48.88,48.89,48.81,48.87,112557.51318594994,30.2337,30.2399,30.1904,30.2275,112557.5132
2014-06-26 10:00:00,48.86,48.89,48.84,48.87,206037.48176411176,30.2213,30.2399,30.2089,30.2275,206037.4818
2014-06-26 10:05:00,48.87,48.97,48.85,48.95,138143.86713051284,30.2275,30.2894,30.2151,30.277,138143.8671
2014-06-26 10:10:00,48.96,49.11,48.93,49.03,152844.7985635731,30.2832,30.3759,30.2646,30.3265,152844.7986
2014-06-26 10:15:00,49.02,49.11,49.02,49.09,52743.79979800247,30.3203,30.3759,30.3203,30.3636,52743.7998
2014-06-26 10:20:00,49.09,49.14,49.08,49.09,67220.28952979464,30.3636,30.3945,30.3574,30.3636,67220.2895
2014-06-26 10:25:00,49.1,49.22,49.06,49.22,69913.58994501177,30.3698,30.444,30.345,30.444,69913.5899
2014-06-26 10:30:00,49.21,49.25,49.16,49.22,46010.5487599596,30.4378,30.4625,30.4069,30.444,46010.5488
2014-06-26 10:35:00,49.22,49.28,49.16,49.18,64302.54741330939,30.444,30.4811,30.4069,30.4192,64302.5474
2014-06-26 10:40:00,49.18,49.27,49.1,49.24,44327.23600044888,30.4192,30.4749,30.3698,30.4564,44327.236
2014-06-26 10:45:00,49.23,49.3,49.19,49.29,38379.53091684435,30.4502,30.4935,30.4254,30.4873,38379.5309
2014-06-26 10:50:00,49.3,49.31,49.22,49.22,27830.77095724385,30.4935,30.4997,30.444,30.444,27830.771
2014-06-26 10:55:00,49.23,49.28,49.2,49.22,48591.6283245427,30.4502,30.4811,30.4316,30.444,48591.6283
2014-06-26 11:00:00,49.23,49.44,49.23,49.44,61945.90954999439,30.4502,30.5801,30.4502,30.5801,61945.9095
2014-06-26 11:05:00,49.43,49.47,49.34,49.38,41185.052182695545,30.5739,30.5986,30.5182,30.543,41185.0522
2014-06-26 11:10:00,49.38,49.4,49.36,49.38,68342.4980361351,30.543,30.5553,30.5306,30.543,68342.498
2014-06-26 11:15:00,49.38,49.38,49.26,49.3,59252.60913477724,30.543,30.543,30.4687,30.4935,59252.6091
2014-06-26 11:20:00,49.3,49.35,49.28,49.33,37145.10155986982,30.4935,30.5244,30.4811,30.512,37145.1016
2014-06-26 11:25:00,49.32,49.34,49.27,49.32,30972.9547749972,30.5058,30.5182,30.4749,30.5058,30972.9548
2014-06-26 11:30:00,49.33,49.38,49.27,49.33,39838.40197508697,30.512,30.543,30.4749,30.512,39838.402
2014-06-26 11:35:00,49.34,49.39,49.32,49.38,23341.93693188194,30.5182,30.5491,30.5058,30.543,23341.9369
2014-06-26 11:40:00,49.37,49.39,49.34,49.39,37369.54326113792,30.5368,30.5491,30.5182,30.5491,37369.5433
2014-06-26 11:45:00,49.38,49.46,49.36,49.45,37145.10155986982,30.543,30.5924,30.5306,30.5862,37145.1016
2014-06-26 11:50:00,49.46,49.5,49.42,49.48,28840.758612950285,30.5924,30.6172,30.5677,30.6048,28840.7586
2014-06-26 11:55:00,49.47,49.5,49.44,49.5,54875.995960049375,30.5986,30.6172,30.5801,30.6172,54875.996
2014-06-26 12:00:00,49.5,49.51,49.48,49.5,24239.703736954325,30.6172,30.6234,30.6048,30.6172,24239.7037
2014-06-26 12:05:00,49.5,49.5,49.46,49.48,37145.10155986982,30.6172,30.6172,30.5924,30.6048,37145.1016
2014-06-26 12:10:00,49.49,49.49,49.43,49.45,39613.96027381888,30.611,30.611,30.5739,30.5862,39613.9603
2014-06-26 12:15:00,49.46,49.49,49.42,49.49,29514.08371675457,30.5924,30.611,30.5677,30.611,29514.0837
2014-06-26 12:20:00,49.5,49.52,49.46,49.51,21434.18247110313,30.6172,30.6295,30.5924,30.6234,21434.1825
2014-06-26 12:25:00,49.52,49.55,49.47,49.53,28055.21265851195,30.6295,30.6481,30.5986,30.6357,28055.2127
2014-06-26 12:30:00,49.53,49.57,49.51,49.56,15374.256536864548,30.6357,30.6605,30.6234,30.6543,15374.2565
2014-06-26 12:35:00,49.56,49.57,49.49,49.54,16945.348445741216,30.6543,30.6605,30.611,30.6419,16945.3484
2014-06-26 12:40:00,49.53,49.55,49.51,49.54,14925.373134328358,30.6357,30.6481,30.6234,30.6419,14925.3731
2014-06-26 12:45:00,49.55,49.55,49.46,49.5,14700.93143306026,30.6481,30.6481,30.5924,30.6172,14700.9314
2014-06-26 12:50:00,49.49,49.53,49.48,49.49,16608.685893839076,30.611,30.6357,30.6048,30.611,16608.6859
2014-06-26 12:55:00,49.49,49.52,49.46,49.48,19863.09056222646,30.611,30.6295,30.5924,30.6048,19863.0906
2014-06-26 13:00:00,49.48,49.5,49.46,49.48,13242.06037481764,30.6048,30.6172,30.5924,30.6048,13242.0604
2014-06-26 13:05:00,49.48,49.53,49.46,49.51,18067.556952081697,30.6048,30.6357,30.5924,30.6234,18067.557
2014-06-26 13:10:00,49.52,49.54,49.49,49.5,14476.489731792166,30.6295,30.6419,30.611,30.6172,14476.4897
2014-06-26 13:15:00,49.49,49.51,49.46,49.48,19750.86971159241,30.611,30.6234,30.5924,30.6048,19750.8697
2014-06-26 13:20:00,49.48,49.59,49.47,49.57,61160.36359555605,30.6048,30.6728,30.5986,30.6605,61160.3636
2014-06-26 13:25:00,49.57,49.63,49.57,49.59,22331.94927617552,30.6605,30.6976,30.6605,30.6728,22331.9493
2014-06-26 13:30:00,49.58,49.63,49.58,49.61,73280.21546403322,30.6667,30.6976,30.6667,30.6852,73280.2155
2014-06-26 13:35:00,49.61,49.63,49.61,49.63,32544.04668387386,30.6852,30.6976,30.6852,30.6976,32544.0467
2014-06-26 13:40:00,49.63,49.65,49.56,49.6,46796.094714397936,30.6976,30.71,30.6543,30.679,46796.0947
2014-06-26 13:45:00,49.6,49.63,49.55,49.55,45898.32790932555,30.679,30.6976,30.6481,30.6481,45898.3279
2014-06-26 13:50:00,49.56,49.6,49.54,49.6,41521.714734597685,30.6543,30.679,30.6419,30.679,41521.7147
2014-06-26 13:55:00,49.6,49.6,49.55,49.55,32319.604982605768,30.679,30.679,30.6481,30.6481,32319.605
2014-06-26 14:00:00,49.56,49.57,49.55,49.55,42082.818987767925,30.6543,30.6605,30.6481,30.6481,42082.819
2014-06-26 14:05:00,49.56,49.59,49.54,49.55,41521.714734597685,30.6543,30.6728,30.6419,30.6481,41521.7147
2014-06-26 14:10:00,49.55,49.56,49.49,49.5,40848.3896307934,30.6481,30.6543,30.611,30.6172,40848.3896
2014-06-26 14:15:00,49.51,49.55,49.5,49.51,38379.53091684435,30.6234,30.6481,30.6172,30.6234,38379.5309
2014-06-26 14:20:00,49.51,49.53,49.5,49.52,34115.13859275053,30.6234,30.6357,30.6172,30.6295,34115.1386
2014-06-26 14:25:00,49.53,49.56,49.51,49.55,25025.24969139266,30.6357,30.6543,30.6234,30.6481,25025.2497
2014-06-26 14:30:00,49.56,49.56,49.49,49.52,71821.34440579059,30.6543,30.6543,30.611,30.6295,71821.3444
2014-06-26 14:35:00,49.52,49.54,49.5,49.54,26708.562450903377,30.6295,30.6419,30.6172,30.6419,26708.5625
2014-06-26 14:40:00,49.55,49.55,49.52,49.53,34900.68454718887,30.6481,30.6481,30.6295,30.6357,34900.6845
2014-06-26 14:45:00,49.52,49.55,49.52,49.55,44776.119402985074,30.6295,30.6481,30.6295,30.6481,44776.1194
2014-06-26 14:50:00,49.55,49.55,49.51,49.52,48254.96577264056,30.6481,30.6481,30.6234,30.6295,48254.9658
2014-06-26 14:55:00,49.52,49.54,49.49,49.51,34788.46369655482,30.6295,30.6419,30.611,30.6234,34788.4637
2014-06-26 15:00:00,49.51,49.53,49.5,49.52,46234.990461227695,30.6234,30.6357,30.6172,30.6295,46234.9905
2014-06-26 15:05:00,49.53,49.58,49.53,49.56,65200.31421838177,30.6357,30.6667,30.6357,30.6543,65200.3142
2014-06-26 15:10:00,49.55,49.56,49.52,49.53,70362.47334754797,30.6481,30.6543,30.6295,30.6357,70362.4733
2014-06-26 15:15:00,49.53,49.56,49.52,49.56,44776.119402985074,30.6357,30.6543,30.6295,30.6543,44776.1194
2014-06-26 15:20:00,49.55,49.55,49.51,49.55,50274.94108405341,30.6481,30.6481,30.6234,30.6481,50274.9411
2014-06-26 15:25:00,49.54,49.55,49.52,49.53,39613.96027381888,30.6419,30.6481,30.6295,30.6357,39613.9603
2014-06-26 15:30:00,49.52,49.59,49.52,49.59,41409.49388396364,30.6295,30.6728,30.6295,30.6728,41409.4939
2014-06-26 15:35:00,49.59,49.62,49.55,49.59,72382.44865896083,30.6728,30.6914,30.6481,30.6728,72382.4487
2014-06-26 15:40:00,49.59,49.64,49.57,49.62,84277.8588261699,30.6728,30.7038,30.6605,30.6914,84277.8588
2014-06-26 15:45:00,49.61,49.63,49.58,49.63,96397.71069464706,30.6852,30.6976,30.6667,30.6976,96397.7107
2014-06-26 15:50:00,49.63,49.63,49.59,49.6,77432.38693749298,30.6976,30.6976,30.6728,30.679,77432.3869
2014-06-26 15:55:00,49.6,49.63,49.6,49.63,299741.89204354165,30.679,30.6976,30.679,30.6976,299741.892
2014-06-27 09:30:00,49.56,49.68,49.36,49.37,145550.44327236,30.6543,30.7285,30.5306,30.5368,145550.4433
2014-06-27 09:35:00,49.38,49.43,49.23,49.34,58242.62147907081,30.543,30.5739,30.4502,30.5182,58242.6215
2014-06-27 09:40:00,49.34,49.41,49.31,49.37,64526.98911457748,30.5182,30.5615,30.4997,30.5368,64526.9891
2014-06-27 09:45:00,49.36,49.49,49.36,49.47,29177.42116485243,30.5306,30.611,30.5306,30.5986,29177.4212
2014-06-27 09:50:00,49.47,49.47,49.33,49.37,36022.89305352934,30.5986,30.5986,30.512,30.5368,36022.8931
2014-06-27 09:55:00,49.36,49.36,49.21,49.22,119178.54337335876,30.5306,30.5306,30.4378,30.444,119178.5434
2014-06-27 10:00:00,49.22,49.29,49.2,49.21,81360.11670968466,30.444,30.4873,30.4316,30.4378,81360.1167
2014-06-27 10:05:00,49.21,49.23,49.15,49.22,53417.124901806754,30.4378,30.4502,30.4007,30.444,53417.1249
2014-06-27 10:10:00,49.23,49.32,49.21,49.3,123667.37739872068,30.4502,30.5058,30.4378,30.4935,123667.3774
2014-06-27 10:15:00,49.3,49.36,49.24,49.25,34788.46369655482,30.4935,30.5306,30.4564,30.4625,34788.4637
2014-06-27 10:20:00,49.25,49.33,49.25,49.31,51284.928739759845,30.4625,30.512,30.4625,30.4997,51284.9287
2014-06-27 10:25:00,49.32,49.33,49.25,49.3,34002.917742116486,30.5058,30.512,30.4625,30.4935,34002.9177
2014-06-27 10:30:00,49.3,49.32,49.22,49.25,36359.55560543149,30.4935,30.5058,30.444,30.4625,36359.5556
2014-06-27 10:35:00,49.26,49.27,49.2,49.23,44327.23600044888,30.4687,30.4749,30.4316,30.4502,44327.236
2014-06-27 10:40:00,49.22,49.32,49.22,49.3,34002.917742116486,30.444,30.5058,30.444,30.4935,34002.9177
2014-06-27 10:45:00,49.3,49.32,49.25,49.29,46122.76961059365,30.4935,30.5058,30.4625,30.4873,46122.7696
2014-06-27 10:50:00,49.29,49.31,49.27,49.28,44888.34025361912,30.4873,30.4997,30.4749,30.4811,44888.3403
2014-06-27 10:55:00,49.28,49.32,49.25,49.3,31197.396476265287,30.4811,30.5058,30.4625,30.4935,31197.3965
2014-06-27 11:00:00,49.3,49.33,49.3,49.3,80125.68735271013,30.4935,30.512,30.4935,30.4935,80125.6874
2014-06-27 11:05:00,49.3,49.34,49.27,49.28,49601.61598024913,30.4935,30.5182,30.4749,30.4811,49601.616
2014-06-27 11:10:00,49.28,49.3,49.23,49.25,26484.12074963528,30.4811,30.4935,30.4502,30.4625,26484.1207
2014-06-27 11:15:00,49.26,49.28,49.2,49.22,32880.709235776005,30.4687,30.4811,30.4316,30.444,32880.7092
2014-06-27 11:20:00,49.22,49.24,49.21,49.22,75749.07417798227,30.444,30.4564,30.4378,30.444,75749.0742
2014-06-27 11:25:00,49.21,49.23,49.19,49.22,49826.05768151722,30.4378,30.4502,30.4254,30.444,49826.0577
2014-06-27 11:30:00,49.22,49.23,49.22,49.22,47581.64066883627,30.444,30.4502,30.444,30.444,47581.6407
2014-06-27 11:35:00,49.22,49.23,49.22,49.22,41409.49388396364,30.444,30.4502,30.444,30.444,41409.4939
2014-06-27 11:40:00,49.22,49.22,49.19,49.21,44102.79429918079,30.444,30.444,30.4254,30.4378,44102.7943
2014-06-27 11:45:00,49.2,49.23,49.2,49.22,63404.78060823701,30.4316,30.4502,30.4316,30.444,63404.7806
2014-06-27 11:50:00,49.22,49.23,49.21,49.22,39052.85602064864,30.444,30.4502,30.4378,30.444,39052.856
2014-06-27 11:55:00,49.23,49.24,49.21,49.22,46347.21131186174,30.4502,30.4564,30.4378,30.444,46347.2113
2014-06-27 12:00:00,49.22,49.22,49.21,49.22,13017.618673549545,30.444,30.444,30.4378,30.444,13017.6187
2014-06-27 12:05:00,49.22,49.23,49.21,49.21,42307.26068903602,30.444,30.4502,30.4378,30.4378,42307.2607
2014-06-27 12:10:00,49.22,49.22,49.16,49.16,38379.53091684435,30.444,30.444,30.4069,30.4069,38379.5309
2014-06-27 12:15:00,49.16,49.19,49.15,49.19,24688.587139490515,30.4069,30.4254,30.4007,30.4254,24688.5871
2014-06-27 12:20:00,49.19,49.19,49.15,49.18,18516.440354617887,30.4254,30.4254,30.4007,30.4192,18516.4404
2014-06-27 12:25:00,49.18,49.2,49.18,49.19,27269.666704073614,30.4192,30.4316,30.4192,30.4254,27269.6667
2014-06-27 12:30:00,49.18,49.19,49.17,49.19,9650.99315452811,30.4192,30.4254,30.4131,30.4254,9650.9932
2014-06-27 12:35:00,49.19,49.19,49.15,49.18,62282.57210189653,30.4254,30.4254,30.4007,30.4192,62282.5721
2014-06-27 12:40:00,49.18,49.19,49.14,49.14,43317.24834474245,30.4192,30.4254,30.3945,30.3945,43317.2483
2014-06-27 12:45:00,49.14,49.2,49.14,49.18,23790.82033441813,30.3945,30.4316,30.3945,30.4192,23790.8203
2014-06-27 12:50:00,49.19,49.19,49.14,49.17,15149.814835596451,30.4254,30.4254,30.3945,30.4131,15149.8148
2014-06-27 12:55:00,49.18,49.19,49.17,49.18,8192.12209628549,30.4192,30.4254,30.4131,30.4192,8192.1221
2014-06-27 13:00:00,49.18,49.18,49.14,49.15,38042.8683649422,30.4192,30.4192,30.3945,30.4007,38042.8684
2014-06-27 13:05:00,49.16,49.18,49.14,49.15,25025.24969139266,30.4069,30.4192,30.3945,30.4007,25025.2497
2014-06-27 13:10:00,49.16,49.19,49.15,49.17,22780.832678711704,30.4069,30.4254,30.4007,30.4131,22780.8327
2014-06-27 13:15:00,49.16,49.17,49.04,49.07,49489.39512961508,30.4069,30.4131,30.3327,30.3512,49489.3951
2014-06-27 13:20:00,49.07,49.12,49.06,49.11,23678.599483784084,30.3512,30.3821,30.345,30.3759,23678.5995
2014-06-27 13:25:00,49.1,49.13,49.06,49.13,29065.20031421838,30.3698,30.3883,30.345,30.3883,29065.2003
2014-06-27 13:30:00,49.13,49.18,49.12,49.13,41858.37728649983,30.3883,30.4192,30.3821,30.3883,41858.3773
2014-06-27 13:35:00,49.14,49.17,49.13,49.16,18740.882055885984,30.3945,30.4131,30.3883,30.4069,18740.8821
2014-06-27 13:40:00,49.15,49.19,49.14,49.15,15486.477387498597,30.4007,30.4254,30.3945,30.4007,15486.4774
2014-06-27 13:45:00,49.15,49.17,49.13,49.15,21995.28672427337,30.4007,30.4131,30.3883,30.4007,21995.2867
2014-06-27 13:50:00,49.15,49.19,49.14,49.18,15710.919088766692,30.4007,30.4254,30.3945,30.4192,15710.9191
2014-06-27 13:55:00,49.18,49.22,49.16,49.19,35349.56794972506,30.4192,30.444,30.4069,30.4254,35349.5679
2014-06-27 14:00:00,49.18,49.27,49.18,49.26,31534.05902816743,30.4192,30.4749,30.4192,30.4687,31534.059
2014-06-27 14:05:00,49.26,49.31,49.23,49.26,20985.29906856694,30.4687,30.4997,30.4502,30.4687,20985.2991
2014-06-27 14:10:00,49.27,49.29,49.26,49.26,16945.348445741216,30.4749,30.4873,30.4687,30.4687,16945.3484
2014-06-27 14:15:00,49.27,49.28,49.23,49.25,16833.12759510717,30.4749,30.4811,30.4502,30.4625,16833.1276
2014-06-27 14:20:00,49.25,49.29,49.23,49.25,32319.604982605768,30.4625,30.4873,30.4502,30.4625,32319.605
2014-06-27 14:25:00,49.25,49.27,49.24,49.26,17618.673549545503,30.4625,30.4749,30.4564,30.4687,17618.6735
2014-06-27 14:30:00,49.25,49.28,49.25,49.25,17057.569296375266,30.4625,30.4811,30.4625,30.4625,17057.5693
2014-06-27 14:35:00,49.25,49.33,49.25,49.31,31982.942430703624,30.4625,30.512,30.4625,30.4997,31982.9424
2014-06-27 14:40:00,49.31,49.34,49.28,49.34,16945.348445741216,30.4997,30.5182,30.4811,30.5182,16945.3484
2014-06-27 14:45:00,49.34,49.35,49.28,49.31,44215.01514981483,30.5182,30.5244,30.4811,30.4997,44215.0151
2014-06-27 14:50:00,49.31,49.31,49.23,49.23,25810.795645831,30.4997,30.4997,30.4502,30.4502,25810.7956
2014-06-27 14:55:00,49.23,49.24,49.19,49.19,40287.28537762316,30.4502,30.4564,30.4254,30.4254,40287.2854
2014-06-27 15:00:00,49.2,49.24,49.19,49.23,57681.51722590057,30.4316,30.4564,30.4254,30.4502,57681.5172
2014-06-27 15:05:00,49.22,49.27,49.22,49.25,45449.44450678936,30.444,30.4749,30.444,30.4625,45449.4445
2014-06-27 15:10:00,49.25,49.3,49.23,49.3,42419.48153967007,30.4625,30.4935,30.4502,30.4935,42419.4815
2014-06-27 15:15:00,49.3,49.3,49.24,49.27,45673.886208057454,30.4935,30.4935,30.4564,30.4749,45673.8862
2014-06-27 15:20:00,49.27,49.32,49.27,49.31,36696.21815733363,30.4749,30.5058,30.4749,30.4997,36696.2182
2014-06-27 15:25:00,49.31,49.37,49.3,49.36,53304.90405117271,30.4997,30.5368,30.4935,30.5306,53304.9041
2014-06-27 15:30:00,49.35,49.39,49.33,49.35,97968.80260352373,30.5244,30.5491,30.512,30.5244,97968.8026
2014-06-27 15:35:00,49.34,49.36,49.31,49.32,49489.39512961508,30.5182,30.5306,30.4997,30.5058,49489.3951
2014-06-27 15:40:00,49.31,49.37,49.31,49.36,98642.12770732802,30.4997,30.5368,30.4997,30.5306,98642.1277
2014-06-27 15:45:00,49.35,49.4,49.33,49.39,197396.47626529008,30.5244,30.5553,30.512,30.5491,197396.4763
2014-06-27 15:50:00,49.39,49.53,49.39,49.5,256087.98114689707,30.5491,30.6357,30.5491,30.6172,256087.9811
2014-06-27 15:55:00,49.5,49.55,49.47,49.48,371675.4572999663,30.6172,30.6481,30.5986,30.6048,371675.4573
2014-06-30 09:30:00,49.21,49.44,49.14,49.38,135338.34586466165,30.4378,30.5801,30.3945,30.543,135338.3459
2014-06-30 09:35:00,49.38,49.55,49.38,49.48,84277.8588261699,30.543,30.6481,30.543,30.6048,84277.8588
2014-06-30 09:40:00,49.48,49.49,49.28,49.38,69576.92739310964,30.6048,30.611,30.4811,30.543,69576.9274
2014-06-30 09:45:00,49.38,49.43,49.32,49.35,68005.83548423297,30.543,30.5739,30.5058,30.5244,68005.8355
2014-06-30 09:50:00,49.35,49.36,49.25,49.28,88991.13455279991,30.5244,30.5306,30.4625,30.4811,88991.1346
2014-06-30 09:55:00,49.28,49.36,49.25,49.33,62955.897205700814,30.4811,30.5306,30.4625,30.512,62955.8972
2014-06-30 10:00:00,49.34,49.52,49.34,49.46,88878.91370216585,30.5182,30.6295,30.5182,30.5924,88878.9137
2014-06-30 10:05:00,49.46,49.52,49.45,49.48,80686.79160588037,30.5924,30.6295,30.5862,30.6048,80686.7916
2014-06-30 10:10:00,49.49,49.6,49.47,49.6,51846.032992930086,30.611,30.679,30.5986,30.679,51846.033
2014-06-30 10:15:00,49.61,49.69,49.6,49.61,39052.85602064864,30.6852,30.7347,30.679,30.6852,39052.856
2014-06-30 10:20:00,49.63,49.72,49.63,49.66,31085.17562563124,30.6976,30.7533,30.6976,30.7161,31085.1756
2014-06-30 10:25:00,49.66,49.68,49.6,49.64,22331.94927617552,30.7161,30.7285,30.679,30.7038,22331.9493
2014-06-30 10:30:00,49.65,49.69,49.62,49.69,31534.05902816743,30.71,30.7347,30.6914,30.7347,31534.059
2014-06-30 10:35:00,49.69,49.7,49.63,49.66,30411.85052182696,30.7347,30.7409,30.6976,30.7161,30411.8505
2014-06-30 10:40:00,49.66,49.66,49.63,49.63,20536.41566603075,30.7161,30.7161,30.6976,30.6976,20536.4157
2014-06-30 10:45:00,49.63,49.63,49.58,49.58,17282.01099764336,30.6976,30.6976,30.6667,30.6667,17282.011
2014-06-30 10:50:00,49.58,49.58,49.48,49.48,31982.942430703624,30.6667,30.6667,30.6048,30.6048,31982.9424
2014-06-30 10:55:00,49.48,49.48,49.4,49.46,54202.67085624509,30.6048,30.6048,30.5553,30.5924,54202.6709
2014-06-30 11:00:00,49.46,49.51,49.4,49.5,25698.574795196942,30.5924,30.6234,30.5553,30.6172,25698.5748
2014-06-30 11:05:00,49.51,49.51,49.45,49.49,26371.89989900124,30.6234,30.6234,30.5862,30.611,26371.8999
2014-06-30 11:10:00,49.5,49.54,49.45,49.47,38379.53091684435,30.6172,30.6419,30.5862,30.5986,38379.5309
2014-06-30 11:15:00,49.46,49.55,49.46,49.55,21658.624172371223,30.5924,30.6481,30.5924,30.6481,21658.6242
2014-06-30 11:20:00,49.55,49.59,49.53,49.53,30075.18796992481,30.6481,30.6728,30.6357,30.6357,30075.188
2014-06-30 11:25:00,49.54,49.6,49.54,49.56,18067.556952081697,30.6419,30.679,30.6419,30.6543,18067.557
2014-06-30 11:30:00,49.57,49.57,49.54,49.54,11334.305914038829,30.6605,30.6605,30.6419,30.6419,11334.3059
2014-06-30 11:35:00,49.55,49.55,49.48,49.52,32656.26753450791,30.6481,30.6481,30.6048,30.6295,32656.2675
2014-06-30 11:40:00,49.53,49.58,49.53,49.55,21658.624172371223,30.6357,30.6667,30.6357,30.6481,21658.6242
2014-06-30 11:45:00,49.55,49.6,49.52,49.52,20985.29906856694,30.6481,30.679,30.6295,30.6295,20985.2991
2014-06-30 11:50:00,49.53,49.57,49.52,49.52,18740.882055885984,30.6357,30.6605,30.6295,30.6295,18740.8821
2014-06-30 11:55:00,49.52,49.54,49.48,49.48,26371.89989900124,30.6295,30.6419,30.6048,30.6048,26371.8999
2014-06-30 12:00:00,49.49,49.49,49.4,49.41,30972.9547749972,30.611,30.611,30.5553,30.5615,30972.9548
2014-06-30 12:05:00,49.41,49.44,49.41,49.41,27157.445853439567,30.5615,30.5801,30.5615,30.5615,27157.4459
2014-06-30 12:10:00,49.42,49.44,49.4,49.41,17282.01099764336,30.5677,30.5801,30.5553,30.5615,17282.011
2014-06-30 12:15:00,49.42,49.44,49.4,49.43,45561.66535742341,30.5677,30.5801,30.5553,30.5739,45561.6654
2014-06-30 12:20:00,49.44,49.45,49.4,49.44,20087.532263494555,30.5801,30.5862,30.5553,30.5801,20087.5323
2014-06-30 12:25:00,49.44,49.46,49.41,49.41,62843.67635506677,30.5801,30.5924,30.5615,30.5615,62843.6764
2014-06-30 12:30:00,49.41,49.44,49.39,49.42,13017.618673549545,30.5615,30.5801,30.5491,30.5677,13017.6187
2014-06-30 12:35:00,49.42,49.43,49.37,49.37,12344.293569745258,30.5677,30.5739,30.5368,30.5368,12344.2936
2014-06-30 12:40:00,49.37,49.42,49.37,49.4,16945.348445741216,30.5368,30.5677,30.5368,30.5553,16945.3484
2014-06-30 12:45:00,49.4,49.42,49.38,49.42,10548.759959600491,30.5553,30.5677,30.543,30.5677,10548.76
2014-06-30 12:50:00,49.42,49.42,49.41,49.41,6733.251038042868,30.5677,30.5677,30.5615,30.5615,6733.251
2014-06-30 12:55:00,49.42,49.42,49.39,49.39,11109.864212770732,30.5677,30.5677,30.5491,30.5491,11109.8642
2014-06-30 13:00:00,49.39,49.45,49.39,49.42,31197.396476265287,30.5491,30.5862,30.5491,30.5677,31197.3965
2014-06-30 13:05:00,49.42,49.45,49.39,49.44,20311.97396476265,30.5677,30.5862,30.5491,30.5801,20311.974
2014-06-30 13:10:00,49.44,49.46,49.44,49.44,26933.00415217147,30.5801,30.5924,30.5801,30.5801,26933.0042
2014-06-30 13:15:00,49.45,49.46,49.43,49.44,39277.29772191673,30.5862,30.5924,30.5739,30.5801,39277.2977
2014-06-30 13:20:00,49.43,49.46,49.43,49.46,27381.887554707664,30.5739,30.5924,30.5739,30.5924,27381.8876
2014-06-30 13:25:00,49.46,49.46,49.45,49.46,17282.01099764336,30.5924,30.5924,30.5862,30.5924,17282.011
2014-06-30 13:30:00,49.45,49.46,49.45,49.46,38379.53091684435,30.5862,30.5924,30.5862,30.5924,38379.5309
2014-06-30 13:35:00,49.46,49.46,49.43,49.44,44439.45685108293,30.5924,30.5924,30.5739,30.5801,44439.4569
2014-06-30 13:40:00,49.43,49.46,49.43,49.45,21434.18247110313,30.5739,30.5924,30.5739,30.5862,21434.1825
2014-06-30 13:45:00,49.45,49.46,49.44,49.46,42756.14409157221,30.5862,30.5924,30.5801,30.5924,42756.1441
2014-06-30 13:50:00,49.46,49.46,49.42,49.43,19975.31141286051,30.5924,30.5924,30.5677,30.5739,19975.3114
2014-06-30 13:55:00,49.43,49.45,49.37,49.38,37706.20581304006,30.5739,30.5862,30.5368,30.543,37706.2058
2014-06-30 14:00:00,49.38,49.46,49.38,49.46,48142.7449220065,30.543,30.5924,30.543,30.5924,48142.7449
2014-06-30 14:05:00,49.46,49.46,49.42,49.44,25249.69139266076,30.5924,30.5924,30.5677,30.5801,25249.6914
2014-06-30 14:10:00,49.43,49.46,49.42,49.44,35237.34709909101,30.5739,30.5924,30.5677,30.5801,35237.3471
2014-06-30 14:15:00,49.44,49.46,49.44,49.46,23005.2743799798,30.5801,30.5924,30.5801,30.5924,23005.2744
2014-06-30 14:20:00,49.45,49.55,49.45,49.54,105712.04129727304,30.5862,30.6481,30.5862,30.6419,105712.0413
2014-06-30 14:25:00,49.53,49.55,49.52,49.53,19301.98630905622,30.6357,30.6481,30.6295,30.6357,19301.9863
2014-06-30 14:30:00,49.54,49.55,49.52,49.54,21434.18247110313,30.6419,30.6481,30.6295,30.6419,21434.1825
2014-06-30 14:35:00,49.54,49.55,49.53,49.55,19301.98630905622,30.6419,30.6481,30.6357,30.6481,19301.9863
2014-06-30 14:40:00,49.55,49.55,49.53,49.54,126248.45696330378,30.6481,30.6481,30.6357,30.6419,126248.457
2014-06-30 14:45:00,49.54,49.55,49.53,49.53,56783.75042082819,30.6419,30.6481,30.6357,30.6357,56783.7504
2014-06-30 14:50:00,49.54,49.54,49.46,49.48,46683.87386376388,30.6419,30.6419,30.5924,30.6048,46683.8739
2014-06-30 14:55:00,49.47,49.48,49.46,49.47,47020.53641566603,30.5986,30.6048,30.5924,30.5986,47020.5364
2014-06-30 15:00:00,49.47,49.49,49.46,49.47,82145.662664123,30.5986,30.611,30.5924,30.5986,82145.6627
2014-06-30 15:05:00,49.46,49.46,49.39,49.39,46459.43216249579,30.5924,30.5924,30.5491,30.5491,46459.4322
2014-06-30 15:10:00,49.4,49.44,49.38,49.39,24688.587139490515,30.5553,30.5801,30.543,30.5491,24688.5871
2014-06-30 15:15:00,49.39,49.41,49.38,49.4,16833.12759510717,30.5491,30.5615,30.543,30.5553,16833.1276
2014-06-30 15:20:00,49.41,49.42,49.39,49.41,20536.41566603075,30.5615,30.5677,30.5491,30.5615,20536.4157
2014-06-30 15:25:00,49.41,49.42,49.37,49.42,44551.67770171697,30.5615,30.5677,30.5368,30.5677,44551.6777
2014-06-30 15:30:00,49.42,49.44,49.4,49.42,33217.37178767815,30.5677,30.5801,30.5553,30.5677,33217.3718
2014-06-30 15:35:00,49.42,49.45,49.42,49.45,41633.93558523173,30.5677,30.5862,30.5677,30.5862,41633.9356
2014-06-30 15:40:00,49.44,49.45,49.38,49.39,56671.529570194136,30.5801,30.5862,30.543,30.5491,56671.5296
2014-06-30 15:45:00,49.39,49.45,49.36,49.45,82033.44181348894,30.5491,30.5862,30.5306,30.5862,82033.4418
2014-06-30 15:50:00,49.45,49.48,49.44,49.45,154079.22792054762,30.5862,30.6048,30.5801,30.5862,154079.2279
2014-06-30 15:55:00,49.45,49.52,49.42,49.49,284704.29805857927,30.5862,30.6295,30.5677,30.611,284704.2981
2014-07-01 09:30:00,49.54,49.87,49.54,49.87,123779.59824935472,30.6419,30.846,30.6419,30.846,123779.5982
2014-07-01 09:35:00,49.87,50.14,49.83,50.1,123218.49399618448,30.846,31.013,30.8213,30.9883,123218.494
2014-07-01 09:40:00,50.1,50.13,49.96,50.0,55549.32106385366,30.9883,31.0068,30.9017,30.9264,55549.3211
2014-07-01 09:45:00,49.98,50.04,49.91,49.91,64414.76826394344,30.9141,30.9512,30.8708,30.8708,64414.7683
2014-07-01 09:50:00,49.92,50.03,49.89,49.9,178206.7108068679,30.877,30.945,30.8584,30.8646,178206.7108
2014-07-01 09:55:00,49.9,50.03,49.85,50.03,145101.5598698238,30.8646,30.945,30.8337,30.945,145101.5599
2014-07-01 10:00:00,50.01,50.04,49.85,49.95,63965.88486140725,30.9326,30.9512,30.8337,30.8955,63965.8849
2014-07-01 10:05:00,49.94,50.08,49.92,50.04,186511.05375378745,30.8893,30.9759,30.877,30.9512,186511.0538
2014-07-01 10:10:00,50.05,50.11,50.04,50.04,50499.38278532151,30.9574,30.9945,30.9512,30.9512,50499.3828
2014-07-01 10:15:00,50.04,50.12,50.04,50.12,41858.37728649983,30.9512,31.0007,30.9512,31.0007,41858.3773
2014-07-01 10:20:00,50.12,50.14,50.03,50.03,42980.58579284031,31.0007,31.013,30.945,30.945,42980.5858
2014-07-01 10:25:00,50.02,50.03,49.94,49.95,18179.777802715744,30.9388,30.945,30.8893,30.8955,18179.7778
2014-07-01 10:30:00,49.96,50.05,49.95,50.05,30524.071372461003,30.9017,30.9574,30.8955,30.9574,30524.0714
2014-07-01 10:35:00,50.06,50.12,50.06,50.12,20985.29906856694,30.9636,31.0007,30.9636,31.0007,20985.2991
2014-07-01 10:40:00,50.12,50.12,50.07,50.07,18853.10290652003,31.0007,31.0007,30.9697,30.9697,18853.1029
2014-07-01 10:45:00,50.08,50.11,50.07,50.09,40175.06452698911,30.9759,30.9945,30.9697,30.9821,40175.0645
2014-07-01 10:50:00,50.08,50.11,50.05,50.08,25137.470542026706,30.9759,30.9945,30.9574,30.9759,25137.4705
2014-07-01 10:55:00,50.08,50.12,50.05,50.06,41521.714734597685,30.9759,31.0007,30.9574,30.9636,41521.7147
2014-07-01 11:00:00,50.05,50.12,50.05,50.11,26708.562450903377,30.9574,31.0007,30.9574,30.9945,26708.5625
2014-07-01 11:05:00,50.11,50.12,50.06,50.08,24913.02884075861,30.9945,31.0007,30.9636,30.9759,24913.0288
2014-07-01 11:10:00,50.08,50.1,50.06,50.07,46571.65301312984,30.9759,30.9883,30.9636,30.9697,46571.653
2014-07-01 11:15:00,50.07,50.09,50.04,50.05,58354.84232970486,30.9697,30.9821,30.9512,30.9574,58354.8423
2014-07-01 11:20:00,50.05,50.11,50.05,50.1,50836.04533722365,30.9574,30.9945,30.9574,30.9883,50836.0453
2014-07-01 11:25:00,50.1,50.17,50.1,50.16,70138.03164627988,30.9883,31.0316,30.9883,31.0254,70138.0316
2014-07-01 11:30:00,50.16,50.18,50.14,50.18,27045.22500280552,31.0254,31.0378,31.013,31.0378,27045.225
2014-07-01 11:35:00,50.17,50.23,50.16,50.23,30075.18796992481,31.0316,31.0687,31.0254,31.0687,30075.188
2014-07-01 11:40:00,50.23,50.23,50.19,50.2,28055.21265851195,31.0687,31.0687,31.044,31.0501,28055.2127
2014-07-01 11:45:00,50.19,50.2,50.15,50.18,15710.919088766692,31.044,31.0501,31.0192,31.0378,15710.9191
2014-07-01 11:50:00,50.17,50.19,50.14,50.17,20760.85736729884,31.0316,31.044,31.013,31.0316,20760.8574
2014-07-01 11:55:00,50.17,50.23,50.14,50.22,46796.094714397936,31.0316,31.0687,31.013,31.0625,46796.0947
2014-07-01 12:00:00,50.22,50.27,50.21,50.25,49489.39512961508,31.0625,31.0934,31.0563,31.0811,49489.3951
2014-07-01 12:05:00,50.24,50.25,50.16,50.18,29514.08371675457,31.0749,31.0811,31.0254,31.0378,29514.0837
2014-07-01 12:10:00,50.18,50.21,50.17,50.17,19189.76545842217,31.0378,31.0563,31.0316,31.0316,19189.7655
2014-07-01 12:15:00,50.18,50.2,50.15,50.18,19750.86971159241,31.0378,31.0501,31.0192,31.0378,19750.8697
2014-07-01 12:20:00,50.18,50.2,50.16,50.16,14813.15228369431,31.0378,31.0501,31.0254,31.0254,14813.1523
2014-07-01 12:25:00,50.15,50.16,50.11,50.11,11109.864212770732,31.0192,31.0254,30.9945,30.9945,11109.8642
2014-07-01 12:30:00,50.11,50.15,50.11,50.13,15486.477387498597,30.9945,31.0192,30.9945,31.0068,15486.4774
2014-07-01 12:35:00,50.13,50.19,50.11,50.19,24576.36628885647,31.0068,31.044,30.9945,31.044,24576.3663
2014-07-01 12:40:00,50.18,50.19,50.16,50.19,11222.08506340478,31.0378,31.044,31.0254,31.044,11222.0851
2014-07-01 12:45:00,50.19,50.19,50.14,50.16,13129.839524183591,31.044,31.044,31.013,31.0254,13129.8395
2014-07-01 12:50:00,50.15,50.18,50.13,50.16,19975.31141286051,31.0192,31.0378,31.0068,31.0254,19975.3114
2014-07-01 12:55:00,50.15,50.18,50.11,50.12,31085.17562563124,31.0192,31.0378,30.9945,31.0007,31085.1756
2014-07-01 13:00:00,50.11,50.25,50.11,50.22,40848.3896307934,30.9945,31.0811,30.9945,31.0625,40848.3896
2014-07-01 13:05:00,50.23,50.25,50.2,50.22,31534.05902816743,31.0687,31.0811,31.0501,31.0625,31534.059
2014-07-01 13:10:00,50.21,50.3,50.21,50.3,19301.98630905622,31.0563,31.112,31.0563,31.112,19301.9863
2014-07-01 13:15:00,50.3,50.31,50.27,50.28,18404.21950398384,31.112,31.1182,31.0934,31.0996,18404.2195
2014-07-01 13:20:00,50.29,50.34,50.28,50.34,24127.48288632028,31.1058,31.1367,31.0996,31.1367,24127.4829
2014-07-01 13:25:00,50.34,50.36,50.32,50.36,19638.648860958365,31.1367,31.1491,31.1244,31.1491,19638.6489
2014-07-01 13:30:00,50.35,50.36,50.31,50.35,33217.37178767815,31.1429,31.1491,31.1182,31.1429,33217.3718
2014-07-01 13:35:00,50.35,50.36,50.31,50.35,35798.45135226125,31.1429,31.1491,31.1182,31.1429,35798.4514
2014-07-01 13:40:00,50.36,50.36,50.35,50.36,17730.894400179553,31.1491,31.1491,31.1429,31.1491,17730.8944
2014-07-01 13:45:00,50.36,50.37,50.35,50.36,26484.12074963528,31.1491,31.1553,31.1429,31.1491,26484.1207
2014-07-01 13:50:00,50.35,50.38,50.35,50.36,56222.64616765795,31.1429,31.1615,31.1429,31.1491,56222.6462
2014-07-01 13:55:00,50.36,50.38,50.34,50.38,34451.80114465267,31.1491,31.1615,31.1367,31.1615,34451.8011
2014-07-01 14:00:00,50.38,50.39,50.35,50.36,55212.65851195152,31.1615,31.1677,31.1429,31.1491,55212.6585
2014-07-01 14:05:00,50.36,50.44,50.36,50.43,46683.87386376388,31.1491,31.1986,31.1491,31.1924,46683.8739
2014-07-01 14:10:00,50.42,50.44,50.39,50.44,40062.84367635506,31.1862,31.1986,31.1677,31.1986,40062.8437
2014-07-01 14:15:00,50.43,50.46,50.41,50.42,53529.3457524408,31.1924,31.211,31.18,31.1862,53529.3458
2014-07-01 14:20:00,50.42,50.44,50.4,50.4,32431.82583323981,31.1862,31.1986,31.1739,31.1739,32431.8258
2014-07-01 14:25:00,50.41,50.42,50.35,50.36,54202.67085624509,31.18,31.1862,31.1429,31.1491,54202.6709
2014-07-01 14:30:00,50.36,50.38,50.32,50.33,57793.73807653462,31.1491,31.1615,31.1244,31.1306,57793.7381
2014-07-01 14:35:00,50.32,50.32,50.26,50.3,32992.93008641005,31.1244,31.1244,31.0873,31.112,32992.9301
2014-07-01 14:40:00,50.29,50.3,50.2,50.2,32319.604982605768,31.1058,31.112,31.0501,31.0501,32319.605
2014-07-01 14:45:00,50.22,50.24,50.15,50.17,34900.68454718887,31.0625,31.0749,31.0192,31.0316,34900.6845
2014-07-01 14:50:00,50.17,50.18,50.12,50.12,33778.476040848385,31.0316,31.0378,31.0007,31.0007,33778.476
2014-07-01 14:55:00,50.12,50.18,50.12,50.15,49264.95342834698,31.0007,31.0378,31.0007,31.0192,49264.9534
2014-07-01 15:00:00,50.15,50.17,50.12,50.12,43653.91089664459,31.0192,31.0316,31.0007,31.0007,43653.9109
2014-07-01 15:05:00,50.12,50.12,50.09,50.11,23790.82033441813,31.0007,31.0007,30.9821,30.9945,23790.8203
2014-07-01 15:10:00,50.11,50.11,50.08,50.09,30187.40882055886,30.9945,30.9945,30.9759,30.9821,30187.4088
2014-07-01 15:15:00,50.08,50.16,50.04,50.16,58691.504881607,30.9759,31.0254,30.9512,31.0254,58691.5049
2014-07-01 15:20:00,50.15,50.16,50.12,50.16,42195.03983840197,31.0192,31.0254,31.0007,31.0254,42195.0398
2014-07-01 15:25:00,50.15,50.18,50.14,50.14,53080.46234990461,31.0192,31.0378,31.013,31.013,53080.4623
2014-07-01 15:30:00,50.14,50.15,50.12,50.14,60935.92189428795,31.013,31.0192,31.0007,31.013,60935.9219
2014-07-01 15:35:00,50.15,50.16,50.13,50.13,68230.27718550107,31.0192,31.0254,31.0068,31.0068,68230.2772
2014-07-01 15:40:00,50.13,50.19,50.13,50.16,75300.19077544607,31.0068,31.044,31.0068,31.0254,75300.1908
2014-07-01 15:45:00,50.16,50.19,50.15,50.16,72606.89036022892,31.0254,31.044,31.0192,31.0254,72606.8904
2014-07-01 15:50:00,50.15,50.16,50.06,50.08,152059.25260913477,31.0192,31.0254,30.9636,30.9759,152059.2526
2014-07-01 15:55:00,50.09,50.12,50.04,50.05,282796.5435978005,30.9821,31.0007,30.9512,30.9574,282796.5436
2014-07-02 09:30:00,50.04,50.39,50.03,50.34,160363.5955560543,30.9512,31.1677,30.945,31.1367,160363.5956
2014-07-02 09:35:00,50.35,50.57,50.33,50.45,114801.9301986309,31.1429,31.279,31.1306,31.2048,114801.9302
2014-07-02 09:40:00,50.45,50.65,50.44,50.61,104140.94938839636,31.2048,31.3285,31.1986,31.3037,104140.9494
2014-07-02 09:45:00,50.61,50.63,50.51,50.58,76310.1784311525,31.3037,31.3161,31.2419,31.2852,76310.1784
2014-07-02 09:50:00,50.58,50.63,50.56,50.59,124004.0399506228,31.2852,31.3161,31.2728,31.2914,124004.04
2014-07-02 09:55:00,50.58,50.68,50.57,50.6,75412.41162608012,31.2852,31.347,31.279,31.2976,75412.4116
2014-07-02 10:00:00,50.59,50.61,50.57,50.61,76534.6201324206,31.2914,31.3037,31.279,31.3037,76534.6201
2014-07-02 10:05:00,50.61,50.61,50.44,50.44,193580.96734373245,31.3037,31.3037,31.1986,31.1986,193580.9673
2014-07-02 10:10:00,50.44,50.45,50.33,50.33,46459.43216249579,31.1986,31.2048,31.1306,31.1306,46459.4322
2014-07-02 10:15:00,50.33,50.39,50.3,50.37,26484.12074963528,31.1306,31.1677,31.112,31.1553,26484.1207
2014-07-02 10:20:00,50.38,50.38,50.28,50.29,63853.6640107732,31.1615,31.1615,31.0996,31.1058,63853.664
2014-07-02 10:25:00,50.3,50.37,50.29,50.37,39950.62282572102,31.112,31.1553,31.1058,31.1553,39950.6228
2014-07-02 10:30:00,50.38,50.38,50.28,50.3,34676.24284592077,31.1615,31.1615,31.0996,31.112,34676.2428
2014-07-02 10:35:00,50.29,50.3,50.27,50.27,29289.642015486475,31.1058,31.112,31.0934,31.0934,29289.642
2014-07-02 10:40:00,50.28,50.32,50.28,50.32,47020.53641566603,31.0996,31.1244,31.0996,31.1244,47020.5364
2014-07-02 10:45:00,50.31,50.35,50.29,50.31,32319.604982605768,31.1182,31.1429,31.1058,31.1182,32319.605
2014-07-02 10:50:00,50.31,50.39,50.28,50.37,30524.071372461003,31.1182,31.1677,31.0996,31.1553,30524.0714
2014-07-02 10:55:00,50.37,50.38,50.32,50.38,56671.529570194136,31.1553,31.1615,31.1244,31.1615,56671.5296
2014-07-02 11:00:00,50.38,50.42,50.32,50.38,60150.37593984962,31.1615,31.1862,31.1244,31.1615,60150.3759
2014-07-02 11:05:00,50.37,50.37,50.24,50.28,44102.79429918079,31.1553,31.1553,31.0749,31.0996,44102.7943
2014-07-02 11:10:00,50.28,50.32,50.28,50.31,46234.990461227695,31.0996,31.1244,31.0996,31.1182,46234.9905
2014-07-02 11:15:00,50.31,50.36,50.28,50.35,52968.24149927056,31.1182,31.1491,31.0996,31.1429,52968.2415
2014-07-02 11:20:00,50.35,50.36,50.31,50.32,31309.617326899337,31.1429,31.1491,31.1182,31.1244,31309.6173
2014-07-02 11:25:00,50.33,50.33,50.26,50.26,27045.22500280552,31.1306,31.1306,31.0873,31.0873,27045.225
2014-07-02 11:30:00,50.27,50.29,50.24,50.26,44102.79429918079,31.0934,31.1058,31.0749,31.0873,44102.7943
2014-07-02 11:35:00,50.25,50.26,50.19,50.2,87307.82179328919,31.0811,31.0873,31.044,31.0501,87307.8218
2014-07-02 11:40:00,50.19,50.2,50.11,50.18,178431.152508136,31.044,31.0501,30.9945,31.0378,178431.1525
2014-07-02 11:45:00,50.18,50.18,50.07,50.12,59140.38828414319,31.0378,31.0378,30.9697,31.0007,59140.3883
2014-07-02 11:50:00,50.12,50.12,50.1,50.12,14476.489731792166,31.0007,31.0007,30.9883,31.0007,14476.4897
2014-07-02 11:55:00,50.12,50.12,50.06,50.06,18404.21950398384,31.0007,31.0007,30.9636,30.9636,18404.2195
2014-07-02 12:00:00,50.06,50.09,50.03,50.09,35349.56794972506,30.9636,30.9821,30.945,30.9821,35349.5679
2014-07-02 12:05:00,50.09,50.1,50.05,50.09,19750.86971159241,30.9821,30.9883,30.9574,30.9821,19750.8697
2014-07-02 12:10:00,50.09,50.11,50.05,50.07,14588.710582426214,30.9821,30.9945,30.9574,30.9697,14588.7106
2014-07-02 12:15:00,50.07,50.12,50.07,50.12,30636.29222309505,30.9697,31.0007,30.9697,31.0007,30636.2922
2014-07-02 12:20:00,50.12,50.18,50.11,50.16,33666.25519021434,31.0007,31.0378,30.9945,31.0254,33666.2552
2014-07-02 12:25:00,50.15,50.16,50.12,50.13,14813.15228369431,31.0192,31.0254,31.0007,31.0068,14813.1523
2014-07-02 12:30:00,50.13,50.14,50.11,50.12,21209.74076983504,31.0068,31.013,30.9945,31.0007,21209.7408
2014-07-02 12:35:00,50.12,50.14,50.11,50.12,14588.710582426214,31.0007,31.013,30.9945,31.0007,14588.7106
2014-07-02 12:40:00,50.11,50.13,50.11,50.12,13242.06037481764,30.9945,31.0068,30.9945,31.0007,13242.0604
2014-07-02 12:45:00,50.13,50.14,50.11,50.12,30524.071372461003,31.0068,31.013,30.9945,31.0007,30524.0714
2014-07-02 12:50:00,50.11,50.12,50.05,50.06,19301.98630905622,30.9945,31.0007,30.9574,30.9636,19301.9863
2014-07-02 12:55:00,50.05,50.12,50.04,50.12,18067.556952081697,30.9574,31.0007,30.9512,31.0007,18067.557
2014-07-02 13:00:00,50.12,50.12,50.11,50.12,12793.17697228145,31.0007,31.0007,30.9945,31.0007,12793.177
2014-07-02 13:05:00,50.12,50.13,50.1,50.12,39501.73942318482,31.0007,31.0068,30.9883,31.0007,39501.7394
2014-07-02 13:10:00,50.11,50.12,50.08,50.1,14027.606329255976,30.9945,31.0007,30.9759,30.9883,14027.6063
2014-07-02 13:15:00,50.1,50.1,50.08,50.09,7182.13444057906,30.9883,30.9883,30.9759,30.9821,7182.1344
2014-07-02 13:20:00,50.08,50.08,50.02,50.04,39950.62282572102,30.9759,30.9759,30.9388,30.9512,39950.6228
2014-07-02 13:25:00,50.05,50.11,50.05,50.09,11109.864212770732,30.9574,30.9945,30.9574,30.9821,11109.8642
2014-07-02 13:30:00,50.09,50.13,50.08,50.12,22893.05352934575,30.9821,31.0068,30.9759,31.0007,22893.0535
2014-07-02 13:35:00,50.12,50.12,50.08,50.1,20199.753114128605,31.0007,31.0007,30.9759,30.9883,20199.7531
2014-07-02 13:40:00,50.1,50.14,50.08,50.1,34227.35944338458,30.9883,31.013,30.9759,30.9883,34227.3594
2014-07-02 13:45:00,50.1,50.12,50.1,50.1,18740.882055885984,30.9883,31.0007,30.9883,30.9883,18740.8821
2014-07-02 13:50:00,50.11,50.13,50.08,50.09,45337.22365615532,30.9945,31.0068,30.9759,30.9821,45337.2237
2014-07-02 13:55:00,50.09,50.12,50.07,50.08,20648.6365166648,30.9821,31.0007,30.9697,30.9759,20648.6365
2014-07-02 14:00:00,50.08,50.1,50.05,50.06,13354.281225451688,30.9759,30.9883,30.9574,30.9636,13354.2812
2014-07-02 14:05:00,50.05,50.07,50.02,50.04,18067.556952081697,30.9574,30.9697,30.9388,30.9512,18067.557
2014-07-02 14:10:00,50.04,50.07,50.03,50.04,23566.37863315004,30.9512,30.9697,30.945,30.9512,23566.3786
2014-07-02 14:15:00,50.04,50.04,50.0,50.01,20311.97396476265,30.9512,30.9512,30.9264,30.9326,20311.974
2014-07-02 14:20:00,50.01,50.02,49.96,49.98,22331.94927617552,30.9326,30.9388,30.9017,30.9141,22331.9493
2014-07-02 14:25:00,49.97,49.98,49.95,49.97,21995.28672427337,30.9079,30.9141,30.8955,30.9079,21995.2867
2014-07-02 14:30:00,49.97,50.02,49.97,49.97,24239.703736954325,30.9079,30.9388,30.9079,30.9079,24239.7037
2014-07-02 14:35:00,49.98,49.98,49.95,49.97,28167.433509146,30.9141,30.9141,30.8955,30.9079,28167.4335
2014-07-02 14:40:00,49.97,49.97,49.93,49.94,35125.12624845696,30.9079,30.9079,30.8831,30.8893,35125.1262
2014-07-02 14:45:00,49.94,49.95,49.9,49.9,44663.89855235103,30.8893,30.8955,30.8646,30.8646,44663.8986
2014-07-02 14:50:00,49.9,49.94,49.89,49.89,32768.48838514196,30.8646,30.8893,30.8584,30.8584,32768.4884
2014-07-02 14:55:00,49.89,49.96,49.89,49.96,20199.753114128605,30.8584,30.9017,30.8584,30.9017,20199.7531
2014-07-02 15:00:00,49.96,49.98,49.94,49.95,44327.23600044888,30.9017,30.9141,30.8893,30.8955,44327.236
2014-07-02 15:05:00,49.95,50.0,49.95,49.96,35461.78880035911,30.8955,30.9264,30.8955,30.9017,35461.7888
2014-07-02 15:10:00,49.96,50.0,49.96,50.0,21546.403321737176,30.9017,30.9264,30.9017,30.9264,21546.4033
2014-07-02 15:15:00,50.0,50.02,49.94,49.95,50611.60363595556,30.9264,30.9388,30.8893,30.8955,50611.6036
2014-07-02 15:20:00,49.95,49.97,49.95,49.95,35237.34709909101,30.8955,30.9079,30.8955,30.8955,35237.3471
2014-07-02 15:25:00,49.96,49.99,49.95,49.97,41746.156435865785,30.9017,30.9203,30.8955,30.9079,41746.1564
2014-07-02 15:30:00,49.98,50.0,49.96,49.99,31197.396476265287,30.9141,30.9264,30.9017,30.9203,31197.3965
2014-07-02 15:35:00,49.99,50.03,49.98,49.99,52407.13724610032,30.9203,30.945,30.9141,30.9203,52407.1372
2014-07-02 15:40:00,49.99,50.0,49.96,49.96,33329.5926383122,30.9203,30.9264,30.9017,30.9017,33329.5926
2014-07-02 15:45:00,49.97,50.02,49.97,50.02,77656.82863876107,30.9079,30.9388,30.9079,30.9388,77656.8286
2014-07-02 15:50:00,50.02,50.03,49.96,49.99,115475.25530243518,30.9388,30.945,30.9017,30.9203,115475.2553
2014-07-02 15:55:00,49.98,49.99,49.94,49.98,183705.53248793623,30.9141,30.9203,30.8893,30.9141,183705.5325
2014-07-03 09:30:00,50.53,51.3,50.53,51.26,290203.1197396476,31.2543,31.7305,31.2543,31.7058,290203.1197
2014-07-03 09:35:00,51.26,51.28,50.98,51.04,161149.14151049263,31.7058,31.7182,31.5326,31.5697,161149.1415
2014-07-03 09:40:00,51.04,51.13,50.97,51.09,229042.7561440916,31.5697,31.6254,31.5264,31.6006,229042.7561
2014-07-03 09:45:00,51.09,51.19,51.06,51.17,127595.10717091236,31.6006,31.6625,31.5821,31.6501,127595.1072
2014-07-03 09:50:00,51.14,51.17,51.0,51.0,179441.14016384244,31.6316,31.6501,31.545,31.545,179441.1402
2014-07-03 09:55:00,51.01,51.04,50.86,50.93,127258.4446190102,31.5512,31.5697,31.4584,31.5017,127258.4446
2014-07-03 10:00:00,50.93,51.1,50.92,51.08,93816.63113006396,31.5017,31.6068,31.4955,31.5944,93816.6311
2014-07-03 10:05:00,51.07,51.18,51.07,51.11,140724.94669509595,31.5883,31.6563,31.5883,31.613,140724.9467
2014-07-03 10:10:00,51.11,51.16,51.09,51.11,81809.00011222085,31.613,31.6439,31.6006,31.613,81809.0001
2014-07-03 10:15:00,51.1,51.11,50.98,51.02,78891.2579957356,31.6068,31.613,31.5326,31.5573,78891.258
2014-07-03 10:20:00,51.01,51.01,50.92,50.94,42307.26068903602,31.5512,31.5512,31.4955,31.5079,42307.2607
2014-07-03 10:25:00,50.93,50.94,50.83,50.84,59813.71338794748,31.5017,31.5079,31.4398,31.446,59813.7134
2014-07-03 10:30:00,50.85,50.87,50.84,50.84,62619.234653798674,31.4522,31.4646,31.446,31.446,62619.2347
2014-07-03 10:35:00,50.83,50.89,50.83,50.88,48928.29087644485,31.4398,31.4769,31.4398,31.4707,48928.2909
2014-07-03 10:40:00,50.88,50.89,50.8,50.83,39277.29772191673,31.4707,31.4769,31.4213,31.4398,39277.2977
2014-07-03 10:45:00,50.82,50.89,50.82,50.86,40175.06452698911,31.4336,31.4769,31.4336,31.4584,40175.0645
2014-07-03 10:50:00,50.86,50.89,50.84,50.88,74177.98226910559,31.4584,31.4769,31.446,31.4707,74177.9823
2014-07-03 10:55:00,50.88,50.89,50.86,50.87,48142.7449220065,31.4707,31.4769,31.4584,31.4646,48142.7449
2014-07-03 11:00:00,50.87,50.9,50.87,50.88,52070.47469419818,31.4646,31.4831,31.4646,31.4707,52070.4747
2014-07-03 11:05:00,50.88,50.88,50.82,50.82,51958.25384356413,31.4707,31.4707,31.4336,31.4336,51958.2538
2014-07-03 11:10:00,50.82,50.82,50.7,50.73,51958.25384356413,31.4336,31.4336,31.3594,31.378,51958.2538
2014-07-03 11:15:00,50.74,50.75,50.65,50.65,103467.62428459208,31.3841,31.3903,31.3285,31.3285,103467.6243
2014-07-03 11:20:00,50.66,50.75,50.64,50.75,70811.35675008416,31.3347,31.3903,31.3223,31.3903,70811.3568
2014-07-03 11:25:00,50.75,50.81,50.7,50.79,118168.55571765231,31.3903,31.4274,31.3594,31.4151,118168.5557
2014-07-03 11:30:00,50.8,50.88,50.8,50.84,69352.48569184155,31.4213,31.4707,31.4213,31.446,69352.4857
2014-07-03 11:35:00,50.83,50.9,50.81,50.89,46796.094714397936,31.4398,31.4831,31.4274,31.4769,46796.0947
2014-07-03 11:40:00,50.88,50.9,50.84,50.88,59252.60913477724,31.4707,31.4831,31.446,31.4707,59252.6091
2014-07-03 11:45:00,50.88,50.94,50.87,50.94,29962.967119290763,31.4707,31.5079,31.4646,31.5079,29962.9671
2014-07-03 11:50:00,50.94,50.96,50.93,50.95,52182.69554483223,31.5079,31.5202,31.5017,31.514,52182.6955
2014-07-03 11:55:00,50.94,50.95,50.9,50.94,70138.03164627988,31.5079,31.514,31.4831,31.5079,70138.0316
2014-07-03 12:00:00,50.94,51.01,50.94,51.01,55773.76276512176,31.5079,31.5512,31.5079,31.5512,55773.7628
2014-07-03 12:05:00,51.0,51.05,51.0,51.04,42868.36494220626,31.545,31.5759,31.545,31.5697,42868.3649
2014-07-03 12:10:00,51.05,51.07,51.02,51.04,56895.97127146224,31.5759,31.5883,31.5573,31.5697,56895.9713
2014-07-03 12:15:00,51.05,51.14,51.04,51.14,60150.37593984962,31.5759,31.6316,31.5697,31.6316,60150.3759
2014-07-03 12:20:00,51.13,51.15,51.09,51.1,64526.98911457748,31.6254,31.6377,31.6006,31.6068,64526.9891
2014-07-03 12:25:00,51.1,51.15,51.1,51.14,66098.08102345416,31.6068,31.6377,31.6068,31.6316,66098.081
2014-07-03 12:30:00,51.13,51.13,51.06,51.06,54763.77510941533,31.6254,31.6254,31.5821,31.5821,54763.7751
2014-07-03 12:35:00,51.07,51.07,50.99,50.99,64078.105712041295,31.5883,31.5883,31.5388,31.5388,64078.1057
2014-07-03 12:40:00,50.99,51.02,50.98,51.02,49713.83683088318,31.5388,31.5573,31.5326,31.5573,49713.8368
2014-07-03 12:45:00,51.02,51.04,51.01,51.02,79452.36224890585,31.5573,31.5697,31.5512,31.5573,79452.3622
2014-07-03 12:50:00,51.02,51.02,50.97,50.99,136348.3335203681,31.5573,31.5573,31.5264,31.5388,136348.3335
2014-07-03 12:55:00,50.99,51.01,50.94,50.96,250813.60116709684,31.5388,31.5512,31.5079,31.5202,250813.6012
2014-07-07 09:30:00,50.78,50.83,50.38,50.45,184491.0784423746,31.4089,31.4398,31.1615,31.2048,184491.0784
2014-07-07 09:35:00,50.45,50.52,50.38,50.48,83716.75457299966,31.2048,31.2481,31.1615,31.2233,83716.7546
2014-07-07 09:40:00,50.47,50.47,50.22,50.4,112781.95488721805,31.2171,31.2171,31.0625,31.1739,112781.9549
2014-07-07 09:45:00,50.4,50.46,50.25,50.46,82033.44181348894,31.1739,31.211,31.0811,31.211,82033.4418
2014-07-07 09:50:00,50.47,50.5,50.37,50.39,54763.77510941533,31.2171,31.2357,31.1553,31.1677,54763.7751
2014-07-07 09:55:00,50.38,50.39,50.28,50.31,67669.17293233082,31.1615,31.1677,31.0996,31.1182,67669.1729
2014-07-07 10:00:00,50.29,50.33,50.26,50.28,44551.67770171697,31.1058,31.1306,31.0873,31.0996,44551.6777
2014-07-07 10:05:00,50.27,50.36,50.24,50.36,32207.38413197172,31.0934,31.1491,31.0749,31.1491,32207.3841
2014-07-07 10:10:00,50.35,50.43,50.35,50.37,65649.19762091797,31.1429,31.1924,31.1429,31.1553,65649.1976
2014-07-07 10:15:00,50.38,50.43,50.38,50.42,32319.604982605768,31.1615,31.1924,31.1615,31.1862,32319.605
2014-07-07 10:20:00,50.43,50.45,50.36,50.38,28279.654359780045,31.1924,31.2048,31.1491,31.1615,28279.6544
2014-07-07 10:25:00,50.39,50.39,50.35,50.36,56783.75042082819,31.1677,31.1677,31.1429,31.1491,56783.7504
2014-07-07 10:30:00,50.36,50.36,50.32,50.36,31870.72158006957,31.1491,31.1491,31.1244,31.1491,31870.7216
2014-07-07 10:35:00,50.36,50.36,50.31,50.33,34900.68454718887,31.1491,31.1491,31.1182,31.1306,34900.6845
2014-07-07 10:40:00,50.33,50.36,50.3,50.36,27157.445853439567,31.1306,31.1491,31.112,31.1491,27157.4459
2014-07-07 10:45:00,50.36,50.36,50.3,50.3,21546.403321737176,31.1491,31.1491,31.112,31.112,21546.4033
2014-07-07 10:50:00,50.3,50.36,50.3,50.33,35686.2305016272,31.112,31.1491,31.112,31.1306,35686.2305
2014-07-07 10:55:00,50.32,50.32,50.25,50.27,65200.31421838177,31.1244,31.1244,31.0811,31.0934,65200.3142
2014-07-07 11:00:00,50.26,50.27,50.2,50.21,56110.4253170239,31.0873,31.0934,31.0501,31.0563,56110.4253
2014-07-07 11:05:00,50.22,50.26,50.18,50.18,26035.23734709909,31.0625,31.0873,31.0378,31.0378,26035.2373
2014-07-07 11:10:00,50.18,50.23,50.18,50.2,26371.89989900124,31.0378,31.0687,31.0378,31.0501,26371.8999
2014-07-07 11:15:00,50.22,50.28,50.22,50.28,16159.802491302884,31.0625,31.0996,31.0625,31.0996,16159.8025
2014-07-07 11:20:00,50.28,50.31,50.26,50.28,25474.13309392885,31.0996,31.1182,31.0873,31.0996,25474.1331
2014-07-07 11:25:00,50.28,50.3,50.26,50.28,40175.06452698911,31.0996,31.112,31.0873,31.0996,40175.0645
2014-07-07 11:30:00,50.27,50.3,50.24,50.28,14813.15228369431,31.0934,31.112,31.0749,31.0996,14813.1523
2014-07-07 11:35:00,50.28,50.31,50.27,50.28,22893.05352934575,31.0996,31.1182,31.0934,31.0996,22893.0535
2014-07-07 11:40:00,50.28,50.31,50.25,50.28,25137.470542026706,31.0996,31.1182,31.0811,31.0996,25137.4705
2014-07-07 11:45:00,50.28,50.3,50.25,50.27,17618.673549545503,31.0996,31.112,31.0811,31.0934,17618.6735
2014-07-07 11:50:00,50.26,50.33,50.25,50.31,20760.85736729884,31.0873,31.1306,31.0811,31.1182,20760.8574
2014-07-07 11:55:00,50.31,50.37,50.31,50.36,26371.89989900124,31.1182,31.1553,31.1182,31.1491,26371.8999
2014-07-07 12:00:00,50.36,50.5,50.36,50.47,40175.06452698911,31.1491,31.2357,31.1491,31.2171,40175.0645
2014-07-07 12:05:00,50.47,50.49,50.45,50.47,39613.96027381888,31.2171,31.2295,31.2048,31.2171,39613.9603
2014-07-07 12:10:00,50.48,50.51,50.47,50.5,30860.733924363147,31.2233,31.2419,31.2171,31.2357,30860.7339
2014-07-07 12:15:00,50.5,50.51,50.44,50.47,17169.790147009313,31.2357,31.2419,31.1986,31.2171,17169.7901
2014-07-07 12:20:00,50.48,50.48,50.46,50.47,20760.85736729884,31.2233,31.2233,31.211,31.2171,20760.8574
2014-07-07 12:25:00,50.46,50.46,50.39,50.4,12119.851868477162,31.211,31.211,31.1677,31.1739,12119.8519
2014-07-07 12:30:00,50.41,50.41,50.36,50.36,23005.2743799798,31.18,31.18,31.1491,31.1491,23005.2744
2014-07-07 12:35:00,50.36,50.38,50.32,50.33,17394.23184827741,31.1491,31.1615,31.1244,31.1306,17394.2318
2014-07-07 12:40:00,50.33,50.38,50.33,50.36,16720.906744473123,31.1306,31.1615,31.1306,31.1491,16720.9067
2014-07-07 12:45:00,50.37,50.39,50.35,50.36,15935.360790034789,31.1553,31.1677,31.1429,31.1491,15935.3608
2014-07-07 12:50:00,50.36,50.36,50.35,50.36,18965.32375715408,31.1491,31.1491,31.1429,31.1491,18965.3238
2014-07-07 12:55:00,50.36,50.37,50.35,50.36,11558.747615306924,31.1491,31.1553,31.1429,31.1491,11558.7476
2014-07-07 13:00:00,50.37,50.4,50.36,50.37,9650.99315452811,31.1553,31.1739,31.1491,31.1553,9650.9932
2014-07-07 13:05:00,50.38,50.39,50.34,50.36,13466.502076085735,31.1615,31.1677,31.1367,31.1491,13466.5021
2014-07-07 13:10:00,50.36,50.38,50.34,50.36,12344.293569745258,31.1491,31.1615,31.1367,31.1491,12344.2936
2014-07-07 13:15:00,50.36,50.36,50.35,50.36,11558.747615306924,31.1491,31.1491,31.1429,31.1491,11558.7476
2014-07-07 13:20:00,50.36,50.36,50.28,50.33,37930.64751430816,31.1491,31.1491,31.0996,31.1306,37930.6475
2014-07-07 13:25:00,50.34,50.37,50.33,50.37,9538.772303894062,31.1367,31.1553,31.1306,31.1553,9538.7723
2014-07-07 13:30:00,50.37,50.39,50.36,50.37,20199.753114128605,31.1553,31.1677,31.1491,31.1553,20199.7531
2014-07-07 13:35:00,50.37,50.38,50.36,50.36,10548.759959600491,31.1553,31.1615,31.1491,31.1491,10548.76
2014-07-07 13:40:00,50.36,50.38,50.32,50.36,28728.53776231624,31.1491,31.1615,31.1244,31.1491,28728.5378
2014-07-07 13:45:00,50.36,50.42,50.36,50.42,15037.593984962405,31.1491,31.1862,31.1491,31.1862,15037.594
2014-07-07 13:50:00,50.42,50.42,50.39,50.39,20873.078217932893,31.1862,31.1862,31.1677,31.1677,20873.0782
2014-07-07 13:55:00,50.39,50.41,50.37,50.38,14700.93143306026,31.1677,31.18,31.1553,31.1615,14700.9314
2014-07-07 14:00:00,50.39,50.39,50.37,50.38,21658.624172371223,31.1677,31.1677,31.1553,31.1615,21658.6242
2014-07-07 14:05:00,50.38,50.4,50.36,50.38,16047.581640668835,31.1615,31.1739,31.1491,31.1615,16047.5816
2014-07-07 14:10:00,50.38,50.38,50.36,50.36,10885.422511502637,31.1615,31.1615,31.1491,31.1491,10885.4225
2014-07-07 14:15:00,50.36,50.41,50.36,50.39,15262.035686230502,31.1491,31.18,31.1491,31.1677,15262.0357
2014-07-07 14:20:00,50.39,50.39,50.33,50.36,18404.21950398384,31.1677,31.1677,31.1306,31.1491,18404.2195
2014-07-07 14:25:00,50.35,50.36,50.32,50.34,13690.943777353832,31.1429,31.1491,31.1244,31.1367,13690.9438
2014-07-07 14:30:00,50.33,50.34,50.26,50.26,38828.414319380536,31.1306,31.1367,31.0873,31.0873,38828.4143
2014-07-07 14:35:00,50.27,50.29,50.27,50.29,20087.532263494555,31.0934,31.1058,31.0934,31.1058,20087.5323
2014-07-07 14:40:00,50.29,50.33,50.28,50.3,23903.04118505218,31.1058,31.1306,31.0996,31.112,23903.0412
2014-07-07 14:45:00,50.31,50.36,50.31,50.35,17730.894400179553,31.1182,31.1491,31.1182,31.1429,17730.8944
2014-07-07 14:50:00,50.35,50.38,50.32,50.38,21883.06587363932,31.1429,31.1615,31.1244,31.1615,21883.0659
2014-07-07 14:55:00,50.37,50.4,50.36,50.37,19975.31141286051,31.1553,31.1739,31.1491,31.1553,19975.3114
2014-07-07 15:00:00,50.37,50.43,50.36,50.4,26035.23734709909,31.1553,31.1924,31.1491,31.1739,26035.2373
2014-07-07 15:05:00,50.4,50.43,50.4,50.43,18516.440354617887,31.1739,31.1924,31.1739,31.1924,18516.4404
2014-07-07 15:10:00,50.43,50.44,50.38,50.38,21995.28672427337,31.1924,31.1986,31.1615,31.1615,21995.2867
2014-07-07 15:15:00,50.38,50.41,50.37,50.39,34451.80114465267,31.1615,31.18,31.1553,31.1677,34451.8011
2014-07-07 15:20:00,50.39,50.41,50.37,50.4,19189.76545842217,31.1677,31.18,31.1553,31.1739,19189.7655
2014-07-07 15:25:00,50.4,50.41,50.37,50.38,27045.22500280552,31.1739,31.18,31.1553,31.1615,27045.225
2014-07-07 15:30:00,50.38,50.4,50.36,50.36,35686.2305016272,31.1615,31.1739,31.1491,31.1491,35686.2305
2014-07-07 15:35:00,50.36,50.37,50.35,50.36,71372.4610032544,31.1491,31.1553,31.1429,31.1491,71372.461
2014-07-07 15:40:00,50.36,50.37,50.32,50.37,87083.38009202109,31.1491,31.1553,31.1244,31.1553,87083.3801
2014-07-07 15:45:00,50.37,50.4,50.37,50.39,51284.928739759845,31.1553,31.1739,31.1553,31.1677,51284.9287
2014-07-07 15:50:00,50.39,50.44,50.39,50.43,68342.4980361351,31.1677,31.1986,31.1677,31.1924,68342.498
2014-07-07 15:55:00,50.44,50.47,50.44,50.45,164403.54617888003,31.1986,31.2171,31.1986,31.2048,164403.5462
2014-07-08 09:30:00,50.45,50.45,49.81,49.88,175064.52698911456,31.2048,31.2048,30.8089,30.8522,175064.527
2014-07-08 09:35:00,49.91,50.03,49.8,49.85,172595.66827516552,30.8708,30.945,30.8027,30.8337,172595.6683
2014-07-08 09:40:00,49.83,49.93,49.82,49.9,94714.39793513634,30.8213,30.8831,30.8151,30.8646,94714.3979
2014-07-08 09:45:00,49.91,49.93,49.86,49.87,80013.46650207609,30.8708,30.8831,30.8398,30.846,80013.4665
2014-07-08 09:50:00,49.87,49.92,49.83,49.83,60935.92189428795,30.846,30.877,30.8213,30.8213,60935.9219
2014-07-08 09:55:00,49.84,49.91,49.82,49.9,82931.20861856133,30.8275,30.8708,30.8151,30.8646,82931.2086
2014-07-08 10:00:00,49.9,49.93,49.85,49.86,120974.07698350352,30.8646,30.8831,30.8337,30.8398,120974.077
2014-07-08 10:05:00,49.86,49.88,49.79,49.85,46908.31556503198,30.8398,30.8522,30.7965,30.8337,46908.3156
2014-07-08 10:10:00,49.85,49.88,49.83,49.86,48030.524071372456,30.8337,30.8522,30.8213,30.8398,48030.5241
2014-07-08 10:15:00,49.86,49.86,49.79,49.82,42082.818987767925,30.8398,30.8398,30.7965,30.8151,42082.819
2014-07-08 10:20:00,49.82,49.83,49.76,49.78,36247.33475479744,30.8151,30.8213,30.778,30.7904,36247.3348
2014-07-08 10:25:00,49.77,49.86,49.75,49.81,50274.94108405341,30.7842,30.8398,30.7718,30.8089,50274.9411
2014-07-08 10:30:00,49.8,49.82,49.72,49.73,53417.124901806754,30.8027,30.8151,30.7533,30.7594,53417.1249
2014-07-08 10:35:00,49.72,49.86,49.72,49.85,49152.73257771294,30.7533,30.8398,30.7533,30.8337,49152.7326
2014-07-08 10:40:00,49.85,49.89,49.79,49.85,41521.714734597685,30.8337,30.8584,30.7965,30.8337,41521.7147
2014-07-08 10:45:00,49.85,49.87,49.81,49.86,50050.49938278532,30.8337,30.846,30.8089,30.8398,50050.4994
2014-07-08 10:50:00,49.85,49.89,49.84,49.88,37145.10155986982,30.8337,30.8584,30.8275,30.8522,37145.1016
2014-07-08 10:55:00,49.88,49.96,49.87,49.95,65985.8601728201,30.8522,30.9017,30.846,30.8955,65985.8602
2014-07-08 11:00:00,49.95,49.95,49.9,49.92,38491.7517674784,30.8955,30.8955,30.8646,30.877,38491.7518
2014-07-08 11:05:00,49.92,49.93,49.9,49.91,36583.99730669958,30.877,30.8831,30.8646,30.8708,36583.9973
2014-07-08 11:10:00,49.9,49.95,49.89,49.92,27494.10840534171,30.8646,30.8955,30.8584,30.877,27494.1084
2014-07-08 11:15:00,49.91,49.95,49.88,49.91,41633.93558523173,30.8708,30.8955,30.8522,30.8708,41633.9356
2014-07-08 11:20:00,49.91,49.94,49.87,49.91,32656.26753450791,30.8708,30.8893,30.846,30.8708,32656.2675
2014-07-08 11:25:00,49.9,49.91,49.84,49.84,39389.518572550776,30.8646,30.8708,30.8275,30.8275,39389.5186
2014-07-08 11:30:00,49.83,49.9,49.82,49.84,53529.3457524408,30.8213,30.8646,30.8151,30.8275,53529.3458
2014-07-08 11:35:00,49.84,49.99,49.81,49.99,31421.838177533384,30.8275,30.9203,30.8089,30.9203,31421.8382
2014-07-08 11:40:00,49.98,49.98,49.92,49.93,17618.673549545503,30.9141,30.9141,30.877,30.8831,17618.6735
2014-07-08 11:45:00,49.93,49.95,49.86,49.95,22893.05352934575,30.8831,30.8955,30.8398,30.8955,22893.0535
2014-07-08 11:50:00,49.93,49.94,49.86,49.86,25474.13309392885,30.8831,30.8893,30.8398,30.8398,25474.1331
2014-07-08 11:55:00,49.86,49.93,49.86,49.9,20311.97396476265,30.8398,30.8831,30.8398,30.8646,20311.974
2014-07-08 12:00:00,49.92,49.95,49.89,49.94,16272.02334193693,30.877,30.8955,30.8584,30.8893,16272.0233
2014-07-08 12:05:00,49.95,49.96,49.85,49.85,20087.532263494555,30.8955,30.9017,30.8337,30.8337,20087.5323
2014-07-08 12:10:00,49.86,49.87,49.82,49.86,23790.82033441813,30.8398,30.846,30.8151,30.8398,23790.8203
2014-07-08 12:15:00,49.85,49.85,49.79,49.83,26596.34160026933,30.8337,30.8337,30.7965,30.8213,26596.3416
2014-07-08 12:20:00,49.82,49.87,49.82,49.86,27718.550106609808,30.8151,30.846,30.8151,30.8398,27718.5501
2014-07-08 12:25:00,49.86,49.87,49.85,49.87,11334.305914038829,30.8398,30.846,30.8337,30.846,11334.3059
2014-07-08 12:30:00,49.87,49.92,49.84,49.86,19638.648860958365,30.846,30.877,30.8275,30.8398,19638.6489
2014-07-08 12:35:00,49.86,49.86,49.8,49.8,15486.477387498597,30.8398,30.8398,30.8027,30.8027,15486.4774
2014-07-08 12:40:00,49.81,49.87,49.8,49.86,31870.72158006957,30.8089,30.846,30.8027,30.8398,31870.7216
2014-07-08 12:45:00,49.87,49.87,49.85,49.87,16496.465043205026,30.846,30.846,30.8337,30.846,16496.465
2014-07-08 12:50:00,49.87,49.96,49.87,49.95,36022.89305352934,30.846,30.9017,30.846,30.8955,36022.8931
2014-07-08 12:55:00,49.95,50.04,49.92,50.03,65088.09336774772,30.8955,30.9512,30.877,30.945,65088.0934
2014-07-08 13:00:00,50.03,50.04,49.98,49.99,32319.604982605768,30.945,30.9512,30.9141,30.9203,32319.605
2014-07-08 13:05:00,49.98,50.0,49.96,49.98,28616.31691168219,30.9141,30.9264,30.9017,30.9141,28616.3169
2014-07-08 13:10:00,49.98,50.04,49.98,50.03,27045.22500280552,30.9141,30.9512,30.9141,30.945,27045.225
2014-07-08 13:15:00,50.03,50.09,49.99,50.05,21883.06587363932,30.945,30.9821,30.9203,30.9574,21883.0659
2014-07-08 13:20:00,50.07,50.11,50.06,50.1,21658.624172371223,30.9697,30.9945,30.9636,30.9883,21658.6242
2014-07-08 13:25:00,50.1,50.11,50.07,50.07,18965.32375715408,30.9883,30.9945,30.9697,30.9697,18965.3238
2014-07-08 13:30:00,50.08,50.11,50.05,50.09,34002.917742116486,30.9759,30.9945,30.9574,30.9821,34002.9177
2014-07-08 13:35:00,50.09,50.17,50.09,50.15,48591.6283245427,30.9821,31.0316,30.9821,31.0192,48591.6283
2014-07-08 13:40:00,50.15,50.22,50.14,50.21,28279.654359780045,31.0192,31.0625,31.013,31.0563,28279.6544
2014-07-08 13:45:00,50.22,50.23,50.19,50.2,36920.65985860173,31.0625,31.0687,31.044,31.0501,36920.6599
2014-07-08 13:50:00,50.2,50.25,50.2,50.25,27157.445853439567,31.0501,31.0811,31.0501,31.0811,27157.4459
2014-07-08 13:55:00,50.24,50.25,50.2,50.21,30411.85052182696,31.0749,31.0811,31.0501,31.0563,30411.8505
2014-07-08 14:00:00,50.21,50.21,50.14,50.17,28616.31691168219,31.0563,31.0563,31.013,31.0316,28616.3169
2014-07-08 14:05:00,50.16,50.16,50.12,50.12,16945.348445741216,31.0254,31.0254,31.0007,31.0007,16945.3484
2014-07-08 14:10:00,50.12,50.19,50.11,50.19,24800.80799012457,31.0007,31.044,30.9945,31.044,24800.808
2014-07-08 14:15:00,50.19,50.19,50.08,50.08,27718.550106609808,31.044,31.044,30.9759,30.9759,27718.5501
2014-07-08 14:20:00,50.08,50.1,50.08,50.1,19638.648860958365,30.9759,30.9883,30.9759,30.9883,19638.6489
2014-07-08 14:25:00,50.1,50.13,50.08,50.09,23678.599483784084,30.9883,31.0068,30.9759,30.9821,23678.5995
2014-07-08 14:30:00,50.1,50.11,50.04,50.04,28616.31691168219,30.9883,30.9945,30.9512,30.9512,28616.3169
2014-07-08 14:35:00,50.04,50.06,50.02,50.05,21209.74076983504,30.9512,30.9636,30.9388,30.9574,21209.7408
2014-07-08 14:40:00,50.05,50.11,50.04,50.11,23790.82033441813,30.9574,30.9945,30.9512,30.9945,23790.8203
2014-07-08 14:45:00,50.11,50.11,50.07,50.07,23341.93693188194,30.9945,30.9945,30.9697,30.9697,23341.9369
2014-07-08 14:50:00,50.07,50.1,50.06,50.06,30748.513073729097,30.9697,30.9883,30.9636,30.9636,30748.5131
2014-07-08 14:55:00,50.06,50.09,49.97,49.97,73953.5405678375,30.9636,30.9821,30.9079,30.9079,73953.5406
2014-07-08 15:00:00,49.98,50.01,49.94,49.96,35686.2305016272,30.9141,30.9326,30.8893,30.9017,35686.2305
2014-07-08 15:05:00,49.96,50.0,49.94,49.96,46571.65301312984,30.9017,30.9264,30.8893,30.9017,46571.653
2014-07-08 15:10:00,49.96,49.98,49.93,49.93,47020.53641566603,30.9017,30.9141,30.8831,30.8831,47020.5364
2014-07-08 15:15:00,49.94,49.99,49.93,49.94,35012.90539782291,30.8893,30.9203,30.8831,30.8893,35012.9054
2014-07-08 15:20:00,49.93,50.0,49.93,49.98,38716.19346874649,30.8831,30.9264,30.8831,30.9141,38716.1935
2014-07-08 15:25:00,49.98,49.99,49.92,49.92,53753.787453708894,30.9141,30.9203,30.877,30.877,53753.7875
2014-07-08 15:30:00,49.93,49.98,49.92,49.92,104365.39108966444,30.8831,30.9141,30.877,30.877,104365.3911
2014-07-08 15:35:00,49.91,49.96,49.9,49.95,72382.44865896083,30.8708,30.9017,30.8646,30.8955,72382.4487
2014-07-08 15:40:00,49.95,49.96,49.93,49.96,59477.05083604533,30.8955,30.9017,30.8831,30.9017,59477.0508
2014-07-08 15:45:00,49.95,49.97,49.92,49.93,171473.45976882504,30.8955,30.9079,30.877,30.8831,171473.4598
2014-07-08 15:50:00,49.93,49.93,49.88,49.89,204354.16900460105,30.8831,30.8831,30.8522,30.8584,204354.169
2014-07-08 15:55:00,49.88,49.95,49.88,49.9,559420.9404107283,30.8522,30.8955,30.8522,30.8646,559420.9404
2014-07-09 09:30:00,50.23,50.46,50.14,50.42,79227.92054763775,31.0687,31.211,31.013,31.1862,79227.9205
2014-07-09 09:35:00,50.44,50.55,50.39,50.55,45449.44450678936,31.1986,31.2666,31.1677,31.2666,45449.4445
2014-07-09 09:40:00,50.57,50.58,50.38,50.4,45786.1070586915,31.279,31.2852,31.1615,31.1739,45786.1071
2014-07-09 09:45:00,50.42,50.46,50.37,50.44,103692.06598586016,31.1862,31.211,31.1553,31.1986,103692.066
2014-07-09 09:50:00,50.44,50.45,50.32,50.33,55549.32106385366,31.1986,31.2048,31.1244,31.1306,55549.3211
2014-07-09 09:55:00,50.34,50.35,50.22,50.25,42980.58579284031,31.1367,31.1429,31.0625,31.0811,42980.5858
2014-07-09 10:00:00,50.27,50.29,50.15,50.18,84951.18392997418,31.0934,31.1058,31.0192,31.0378,84951.1839
2014-07-09 10:05:00,50.18,50.23,50.17,50.2,73729.0988665694,31.0378,31.0687,31.0316,31.0501,73729.0989
2014-07-09 10:10:00,50.21,50.25,50.11,50.16,74402.4239703737,31.0563,31.0811,30.9945,31.0254,74402.424
2014-07-09 10:15:00,50.16,50.19,50.11,50.11,50611.60363595556,31.0254,31.044,30.9945,30.9945,50611.6036
2014-07-09 10:20:00,50.11,50.13,50.04,50.12,58354.84232970486,30.9945,31.0068,30.9512,31.0007,58354.8423
2014-07-09 10:25:00,50.13,50.28,50.12,50.26,46908.31556503198,31.0068,31.0996,31.0007,31.0873,46908.3156
2014-07-09 10:30:00,50.27,50.28,50.18,50.22,55773.76276512176,31.0934,31.0996,31.0378,31.0625,55773.7628
2014-07-09 10:35:00,50.23,50.36,50.21,50.3,49826.05768151722,31.0687,31.1491,31.0563,31.112,49826.0577
2014-07-09 10:40:00,50.29,50.36,50.26,50.36,38603.97261811244,31.1058,31.1491,31.0873,31.1491,38603.9726
2014-07-09 10:45:00,50.35,50.35,50.25,50.26,56222.64616765795,31.1429,31.1429,31.0811,31.0873,56222.6462
2014-07-09 10:50:00,50.26,50.26,50.2,50.24,47132.75726630008,31.0873,31.0873,31.0501,31.0749,47132.7573
2014-07-09 10:55:00,50.25,50.27,50.23,50.24,50050.49938278532,31.0811,31.0934,31.0687,31.0749,50050.4994
2014-07-09 11:00:00,50.24,50.26,50.2,50.24,45337.22365615532,31.0749,31.0873,31.0501,31.0749,45337.2237
2014-07-09 11:05:00,50.26,50.28,50.22,50.25,43653.91089664459,31.0873,31.0996,31.0625,31.0811,43653.9109
2014-07-09 11:10:00,50.24,50.25,50.12,50.14,70586.91504881607,31.0749,31.0811,31.0007,31.013,70586.915
2014-07-09 11:15:00,50.14,50.17,50.12,50.16,37032.880709235775,31.013,31.0316,31.0007,31.0254,37032.8807
2014-07-09 11:20:00,50.16,50.24,50.16,50.24,30860.733924363147,31.0254,31.0749,31.0254,31.0749,30860.7339
2014-07-09 11:25:00,50.24,50.26,50.2,50.2,38042.8683649422,31.0749,31.0873,31.0501,31.0501,38042.8684
2014-07-09 11:30:00,50.2,50.21,50.18,50.2,46234.990461227695,31.0501,31.0563,31.0378,31.0501,46234.9905
2014-07-09 11:35:00,50.19,50.19,50.11,50.13,40287.28537762316,31.044,31.044,30.9945,31.0068,40287.2854
2014-07-09 11:40:00,50.13,50.16,50.1,50.15,30299.629671192903,31.0068,31.0254,30.9883,31.0192,30299.6297
2014-07-09 11:45:00,50.16,50.17,50.1,50.11,31085.17562563124,31.0254,31.0316,30.9883,30.9945,31085.1756
2014-07-09 11:50:00,50.11,50.12,50.1,50.11,28952.97946358433,30.9945,31.0007,30.9883,30.9945,28952.9795
2014-07-09 11:55:00,50.11,50.11,50.06,50.06,37593.984962406015,30.9945,30.9945,30.9636,30.9636,37593.985
2014-07-09 12:00:00,50.07,50.12,50.07,50.12,35798.45135226125,30.9697,31.0007,30.9697,31.0007,35798.4514
2014-07-09 12:05:00,50.12,50.16,50.12,50.14,22444.17012680956,31.0007,31.0254,31.0007,31.013,22444.1701
2014-07-09 12:10:00,50.15,50.16,50.09,50.09,27718.550106609808,31.0192,31.0254,30.9821,30.9821,27718.5501
2014-07-09 12:15:00,50.1,50.1,50.05,50.06,35125.12624845696,30.9883,30.9883,30.9574,30.9636,35125.1262
2014-07-09 12:20:00,50.07,50.13,50.04,50.13,34900.68454718887,30.9697,31.0068,30.9512,31.0068,34900.6845
2014-07-09 12:25:00,50.14,50.15,50.12,50.12,22331.94927617552,31.013,31.0192,31.0007,31.0007,22331.9493
2014-07-09 12:30:00,50.13,50.16,50.09,50.15,30075.18796992481,31.0068,31.0254,30.9821,31.0192,30075.188
2014-07-09 12:35:00,50.16,50.17,50.13,50.14,34002.917742116486,31.0254,31.0316,31.0068,31.013,34002.9177
2014-07-09 12:40:00,50.14,50.17,50.12,50.15,23117.495230613848,31.013,31.0316,31.0007,31.0192,23117.4952
2014-07-09 12:45:00,50.14,50.17,50.14,50.14,24351.92458758837,31.013,31.0316,31.013,31.013,24351.9246
2014-07-09 12:50:00,50.15,50.2,50.14,50.19,77207.94523622488,31.0192,31.0501,31.013,31.044,77207.9452
2014-07-09 12:55:00,50.19,50.19,50.15,50.19,31197.396476265287,31.044,31.044,31.0192,31.044,31197.3965
2014-07-09 13:00:00,50.18,50.25,50.18,50.24,28616.31691168219,31.0378,31.0811,31.0378,31.0749,28616.3169
2014-07-09 13:05:00,50.23,50.24,50.21,50.22,18853.10290652003,31.0687,31.0749,31.0563,31.0625,18853.1029
2014-07-09 13:10:00,50.21,50.24,50.2,50.23,33890.69689148243,31.0563,31.0749,31.0501,31.0687,33890.6969
2014-07-09 13:15:00,50.24,50.27,50.23,50.23,25137.470542026706,31.0749,31.0934,31.0687,31.0687,25137.4705
2014-07-09 13:20:00,50.23,50.23,50.2,50.21,26147.458197733136,31.0687,31.0687,31.0501,31.0563,26147.4582
2014-07-09 13:25:00,50.2,50.21,50.18,50.19,26147.458197733136,31.0501,31.0563,31.0378,31.044,26147.4582
2014-07-09 13:30:00,50.19,50.2,50.18,50.19,25137.470542026706,31.044,31.0501,31.0378,31.044,25137.4705
2014-07-09 13:35:00,50.19,50.23,50.19,50.23,35574.00965099315,31.044,31.0687,31.044,31.0687,35574.0097
2014-07-09 13:40:00,50.22,50.24,50.22,50.24,30972.9547749972,31.0625,31.0749,31.0625,31.0749,30972.9548
2014-07-09 13:45:00,50.24,50.26,50.22,50.23,36696.21815733363,31.0749,31.0873,31.0625,31.0687,36696.2182
2014-07-09 13:50:00,50.22,50.23,50.2,50.21,16272.02334193693,31.0625,31.0687,31.0501,31.0563,16272.0233
2014-07-09 13:55:00,50.21,50.21,50.19,50.2,17843.1152508136,31.0563,31.0563,31.044,31.0501,17843.1153
2014-07-09 14:00:00,50.2,50.2,50.11,50.15,93479.96857816182,31.0501,31.0501,30.9945,31.0192,93479.9686
2014-07-09 14:05:00,50.15,50.17,50.07,50.15,60823.70104365391,31.0192,31.0316,30.9697,31.0192,60823.701
2014-07-09 14:10:00,50.13,50.18,50.12,50.15,45000.56110425317,31.0068,31.0378,31.0007,31.0192,45000.5611
2014-07-09 14:15:00,50.14,50.31,50.14,50.28,46796.094714397936,31.013,31.1182,31.013,31.0996,46796.0947
2014-07-09 14:20:00,50.29,50.32,50.27,50.28,30748.513073729097,31.1058,31.1244,31.0934,31.0996,30748.5131
2014-07-09 14:25:00,50.28,50.36,50.28,50.3,44663.89855235103,31.0996,31.1491,31.0996,31.112,44663.8986
2014-07-09 14:30:00,50.3,50.31,50.25,50.29,46459.43216249579,31.112,31.1182,31.0811,31.1058,46459.4322
2014-07-09 14:35:00,50.29,50.3,50.22,50.28,43878.352597912686,31.1058,31.112,31.0625,31.0996,43878.3526
2014-07-09 14:40:00,50.28,50.3,50.24,50.28,38379.53091684435,31.0996,31.112,31.0749,31.0996,38379.5309
2014-07-09 14:45:00,50.28,50.28,50.21,50.22,109976.43362136684,31.0996,31.0996,31.0563,31.0625,109976.4336
2014-07-09 14:50:00,50.23,50.25,50.2,50.24,53080.46234990461,31.0687,31.0811,31.0501,31.0749,53080.4623
2014-07-09 14:55:00,50.25,50.25,50.15,50.15,50611.60363595556,31.0811,31.0811,31.0192,31.0192,50611.6036
2014-07-09 15:00:00,50.16,50.18,50.13,50.15,50162.72023341936,31.0254,31.0378,31.0068,31.0192,50162.7202
2014-07-09 15:05:00,50.16,50.2,50.13,50.2,66883.62697789249,31.0254,31.0501,31.0068,31.0501,66883.627
2014-07-09 15:10:00,50.19,50.23,50.19,50.19,25923.016496465043,31.044,31.0687,31.044,31.044,25923.0165
2014-07-09 15:15:00,50.19,50.19,50.12,50.13,41858.37728649983,31.044,31.044,31.0007,31.0068,41858.3773
2014-07-09 15:20:00,50.13,50.15,50.1,50.12,44776.119402985074,31.0068,31.0192,30.9883,31.0007,44776.1194
2014-07-09 15:25:00,50.12,50.16,50.11,50.14,28840.758612950285,31.0007,31.0254,30.9945,31.013,28840.7586
2014-07-09 15:30:00,50.15,50.17,50.12,50.16,47244.97811693412,31.0192,31.0316,31.0007,31.0254,47244.9781
2014-07-09 15:35:00,50.15,50.23,50.13,50.22,50611.60363595556,31.0192,31.0687,31.0068,31.0625,50611.6036
2014-07-09 15:40:00,50.22,50.25,50.18,50.22,86971.15924138704,31.0625,31.0811,31.0378,31.0625,86971.1592
2014-07-09 15:45:00,50.23,50.24,50.16,50.18,76085.7367298844,31.0687,31.0749,31.0254,31.0378,76085.7367
2014-07-09 15:50:00,50.18,50.2,50.14,50.19,85175.62563124228,31.0378,31.0501,31.013,31.044,85175.6256
2014-07-09 15:55:00,50.19,50.21,50.17,50.2,200314.2183817753,31.044,31.0563,31.0316,31.0501,200314.2184
2014-07-10 09:30:00,49.04,49.22,48.72,48.84,303669.6218157333,30.3327,30.444,30.1347,30.2089,303669.6218
2014-07-10 09:35:00,48.85,49.08,48.81,48.97,253506.901582314,30.2151,30.3574,30.1904,30.2894,253506.9016
2014-07-10 09:40:00,48.97,49.1,48.95,49.03,108742.00426439232,30.2894,30.3698,30.277,30.3265,108742.0043
2014-07-10 09:45:00,49.04,49.05,48.9,48.92,99876.55706430254,30.3327,30.3388,30.2461,30.2584,99876.5571
2014-07-10 09:50:00,48.94,49.12,48.89,49.06,164066.88362697788,30.2708,30.3821,30.2399,30.345,164066.8836
2014-07-10 09:55:00,49.07,49.14,49.02,49.07,149478.17304455166,30.3512,30.3945,30.3203,30.3512,149478.173
2014-07-10 10:00:00,49.1,49.12,49.01,49.06,148692.62709011332,30.3698,30.3821,30.3141,30.345,148692.6271
2014-07-10 10:05:00,49.07,49.3,49.0,49.22,67893.61463359892,30.3512,30.4935,30.3079,30.444,67893.6146
2014-07-10 10:10:00,49.22,49.25,49.11,49.14,56671.529570194136,30.444,30.4625,30.3759,30.3945,56671.5296
2014-07-10 10:15:00,49.15,49.29,49.15,49.24,64639.209965211536,30.4007,30.4873,30.4007,30.4564,64639.21
2014-07-10 10:20:00,49.24,49.41,49.24,49.41,48479.40747390865,30.4564,30.5615,30.4564,30.5615,48479.4075
2014-07-10 10:25:00,49.41,49.46,49.34,49.42,66883.62697789249,30.5615,30.5924,30.5182,30.5677,66883.627
2014-07-10 10:30:00,49.42,49.51,49.42,49.48,53304.90405117271,30.5677,30.6234,30.5677,30.6048,53304.9041
2014-07-10 10:35:00,49.49,49.55,49.42,49.42,44776.119402985074,30.611,30.6481,30.5677,30.5677,44776.1194
2014-07-10 10:40:00,49.43,49.43,49.38,49.41,41409.49388396364,30.5739,30.5739,30.543,30.5615,41409.4939
2014-07-10 10:45:00,49.41,49.53,49.41,49.48,38267.3100662103,30.5615,30.6357,30.5615,30.6048,38267.3101
2014-07-10 10:50:00,49.48,49.51,49.45,49.45,34676.24284592077,30.6048,30.6234,30.5862,30.5862,34676.2428
2014-07-10 10:55:00,49.46,49.53,49.45,49.52,49713.83683088318,30.5924,30.6357,30.5862,30.6295,49713.8368
2014-07-10 11:00:00,49.52,49.6,49.5,49.56,46010.5487599596,30.6295,30.679,30.6172,30.6543,46010.5488
2014-07-10 11:05:00,49.56,49.56,49.48,49.48,22219.728425541463,30.6543,30.6543,30.6048,30.6048,22219.7284
2014-07-10 11:10:00,49.48,49.48,49.39,49.4,62843.67635506677,30.6048,30.6048,30.5491,30.5553,62843.6764
2014-07-10 11:15:00,49.39,49.4,49.34,49.34,32095.16328133767,30.5491,30.5553,30.5182,30.5182,32095.1633
2014-07-10 11:20:00,49.33,49.38,49.3,49.34,31870.72158006957,30.512,30.543,30.4935,30.5182,31870.7216
2014-07-10 11:25:00,49.34,49.36,49.29,49.32,35461.78880035911,30.5182,30.5306,30.4873,30.5058,35461.7888
2014-07-10 11:30:00,49.32,49.32,49.22,49.25,82257.88351475704,30.5058,30.5058,30.444,30.4625,82257.8835
2014-07-10 11:35:00,49.25,49.31,49.24,49.3,36359.55560543149,30.4625,30.4997,30.4564,30.4935,36359.5556
2014-07-10 11:40:00,49.31,49.34,49.29,49.33,30299.629671192903,30.4997,30.5182,30.4873,30.512,30299.6297
2014-07-10 11:45:00,49.34,49.38,49.34,49.38,25361.9122432948,30.5182,30.543,30.5182,30.543,25361.9122
2014-07-10 11:50:00,49.38,49.42,49.37,49.37,12680.9561216474,30.543,30.5677,30.5368,30.5368,12680.9561
2014-07-10 11:55:00,49.38,49.46,49.35,49.46,18853.10290652003,30.543,30.5924,30.5244,30.5924,18853.1029
2014-07-10 12:00:00,49.44,49.45,49.39,49.45,16384.24419257098,30.5801,30.5862,30.5491,30.5862,16384.2442
2014-07-10 12:05:00,49.44,49.45,49.38,49.41,19975.31141286051,30.5801,30.5862,30.543,30.5615,19975.3114
2014-07-10 12:10:00,49.41,49.46,49.39,49.46,35012.90539782291,30.5615,30.5924,30.5491,30.5924,35012.9054
2014-07-10 12:15:00,49.47,49.48,49.41,49.42,66434.7435753563,30.5986,30.6048,30.5615,30.5677,66434.7436
2014-07-10 12:20:00,49.43,49.51,49.43,49.47,26484.12074963528,30.5739,30.6234,30.5739,30.5986,26484.1207
2014-07-10 12:25:00,49.48,49.54,49.47,49.5,29738.525418022666,30.6048,30.6419,30.5986,30.6172,29738.5254
2014-07-10 12:30:00,49.51,49.56,49.5,49.55,34339.580294018626,30.6234,30.6543,30.6172,30.6481,34339.5803
2014-07-10 12:35:00,49.55,49.57,49.52,49.56,25249.69139266076,30.6481,30.6605,30.6295,30.6543,25249.6914
2014-07-10 12:40:00,49.57,49.58,49.53,49.55,29850.74626865672,30.6605,30.6667,30.6357,30.6481,29850.7463
2014-07-10 12:45:00,49.55,49.56,49.46,49.47,18628.66120525193,30.6481,30.6543,30.5924,30.5986,18628.6612
2014-07-10 12:50:00,49.47,49.48,49.44,49.45,20424.1948153967,30.5986,30.6048,30.5801,30.5862,20424.1948
2014-07-10 12:55:00,49.46,49.49,49.44,49.49,21883.06587363932,30.5924,30.611,30.5801,30.611,21883.0659
2014-07-10 13:00:00,49.49,49.52,49.46,49.46,17394.23184827741,30.611,30.6295,30.5924,30.5924,17394.2318
2014-07-10 13:05:00,49.46,49.49,49.45,49.45,29738.525418022666,30.5924,30.611,30.5862,30.5862,29738.5254
2014-07-10 13:10:00,49.45,49.48,49.43,49.44,27157.445853439567,30.5862,30.6048,30.5739,30.5801,27157.4459
2014-07-10 13:15:00,49.45,49.46,49.41,49.43,30860.733924363147,30.5862,30.5924,30.5615,30.5739,30860.7339
2014-07-10 13:20:00,49.44,49.53,49.42,49.5,71821.34440579059,30.5801,30.6357,30.5677,30.6172,71821.3444
2014-07-10 13:25:00,49.51,49.53,49.46,49.49,53641.56660307485,30.6234,30.6357,30.5924,30.611,53641.5666
2014-07-10 13:30:00,49.5,49.59,49.47,49.59,108629.78341375828,30.6172,30.6728,30.5986,30.6728,108629.7834
2014-07-10 13:35:00,49.59,49.61,49.55,49.61,37930.64751430816,30.6728,30.6852,30.6481,30.6852,37930.6475
2014-07-10 13:40:00,49.62,49.64,49.56,49.57,41072.8313320615,30.6914,30.7038,30.6543,30.6605,41072.8313
2014-07-10 13:45:00,49.57,49.61,49.55,49.55,21995.28672427337,30.6605,30.6852,30.6481,30.6481,21995.2867
2014-07-10 13:50:00,49.55,49.56,49.52,49.53,28728.53776231624,30.6481,30.6543,30.6295,30.6357,28728.5378
2014-07-10 13:55:00,49.52,49.55,49.49,49.51,24913.02884075861,30.6295,30.6481,30.611,30.6234,24913.0288
2014-07-10 14:00:00,49.52,49.59,49.52,49.56,26820.783301537424,30.6295,30.6728,30.6295,30.6543,26820.7833
2014-07-10 14:05:00,49.56,49.58,49.54,49.56,27718.550106609808,30.6543,30.6667,30.6419,30.6543,27718.5501
2014-07-10 14:10:00,49.56,49.58,49.51,49.52,32880.709235776005,30.6543,30.6667,30.6234,30.6295,32880.7092
2014-07-10 14:15:00,49.52,49.55,49.52,49.55,17955.336101447647,30.6295,30.6481,30.6295,30.6481,17955.3361
2014-07-10 14:20:00,49.55,49.59,49.55,49.55,24800.80799012457,30.6481,30.6728,30.6481,30.6481,24800.808
2014-07-10 14:25:00,49.55,49.62,49.55,49.62,17843.1152508136,30.6481,30.6914,30.6481,30.6914,17843.1153
2014-07-10 14:30:00,49.62,49.63,49.41,49.42,167321.28829536526,30.6914,30.6976,30.5615,30.5677,167321.2883
2014-07-10 14:35:00,49.42,49.48,49.42,49.48,21321.961620469083,30.5677,30.6048,30.5677,30.6048,21321.9616
2014-07-10 14:40:00,49.48,49.49,49.4,49.41,42307.26068903602,30.6048,30.611,30.5553,30.5615,42307.2607
2014-07-10 14:45:00,49.41,49.46,49.39,49.4,32095.16328133767,30.5615,30.5924,30.5491,30.5553,32095.1633
2014-07-10 14:50:00,49.4,49.46,49.4,49.46,52856.02064863651,30.5553,30.5924,30.5553,30.5924,52856.0206
2014-07-10 14:55:00,49.46,49.46,49.39,49.39,30299.629671192903,30.5924,30.5924,30.5491,30.5491,30299.6297
2014-07-10 15:00:00,49.39,49.4,49.35,49.36,41970.59813713388,30.5491,30.5553,30.5244,30.5306,41970.5981
2014-07-10 15:05:00,49.37,49.41,49.32,49.41,52968.24149927056,30.5368,30.5615,30.5058,30.5615,52968.2415
2014-07-10 15:10:00,49.41,49.44,49.4,49.42,74851.30737290988,30.5615,30.5801,30.5553,30.5677,74851.3074
2014-07-10 15:15:00,49.43,49.43,49.38,49.41,59589.271686679385,30.5739,30.5739,30.543,30.5615,59589.2717
2014-07-10 15:20:00,49.42,49.44,49.39,49.42,64414.76826394344,30.5677,30.5801,30.5491,30.5677,64414.7683
2014-07-10 15:25:00,49.43,49.5,49.42,49.48,91347.77241611492,30.5739,30.6172,30.5677,30.6048,91347.7724
2014-07-10 15:30:00,49.47,49.51,49.45,49.49,58803.72573224104,30.5986,30.6234,30.5862,30.611,58803.7257
2014-07-10 15:35:00,49.5,49.55,49.49,49.52,66322.52272472225,30.6172,30.6481,30.611,30.6295,66322.5227
2014-07-10 15:40:00,49.52,49.57,49.49,49.55,132645.0454494445,30.6295,30.6605,30.611,30.6481,132645.0454
2014-07-10 15:45:00,49.55,49.55,49.46,49.49,103355.40343395802,30.6481,30.6481,30.5924,30.611,103355.4034
2014-07-10 15:50:00,49.48,49.52,49.46,49.52,159465.82875098192,30.6048,30.6295,30.5924,30.6295,159465.8288
2014-07-10 15:55:00,49.51,49.51,49.4,49.41,498148.3559645382,30.6234,30.6234,30.5553,30.5615,498148.356
2014-07-11 09:30:00,49.26,49.46,49.26,49.26,105712.04129727304,30.4687,30.5924,30.4687,30.4687,105712.0413
2014-07-11 09:35:00,49.29,49.36,49.11,49.23,78330.15374256537,30.4873,30.5306,30.3759,30.4502,78330.1537
2014-07-11 09:40:00,49.28,49.38,49.18,49.3,57681.51722590057,30.4811,30.543,30.4192,30.4935,57681.5172
2014-07-11 09:45:00,49.31,49.34,49.21,49.28,58467.0631803389,30.4997,30.5182,30.4378,30.4811,58467.0632
2014-07-11 09:50:00,49.29,49.32,49.19,49.23,60823.70104365391,30.4873,30.5058,30.4254,30.4502,60823.701
2014-07-11 09:55:00,49.23,49.42,49.23,49.37,106946.47065424756,30.4502,30.5677,30.4502,30.5368,106946.4707
2014-07-11 10:00:00,49.36,49.38,49.27,49.3,54314.891706879134,30.5306,30.543,30.4749,30.4935,54314.8917
2014-07-11 10:05:00,49.3,49.44,49.29,49.42,43878.352597912686,30.4935,30.5801,30.4873,30.5677,43878.3526
2014-07-11 10:10:00,49.43,49.55,49.4,49.53,50050.49938278532,30.5739,30.6481,30.5553,30.6357,50050.4994
2014-07-11 10:15:00,49.53,49.63,49.44,49.62,46347.21131186174,30.6357,30.6976,30.5801,30.6914,46347.2113
2014-07-11 10:20:00,49.63,49.63,49.56,49.63,39726.18112445292,30.6976,30.6976,30.6543,30.6976,39726.1811
2014-07-11 10:25:00,49.62,49.64,49.55,49.56,29177.42116485243,30.6914,30.7038,30.6481,30.6543,29177.4212
2014-07-11 10:30:00,49.56,49.59,49.52,49.52,31758.500729435527,30.6543,30.6728,30.6295,30.6295,31758.5007
2014-07-11 10:35:00,49.52,49.53,49.4,49.42,110761.97957580518,30.6295,30.6357,30.5553,30.5677,110761.9796
2014-07-11 10:40:00,49.42,49.46,49.39,49.46,50274.94108405341,30.5677,30.5924,30.5491,30.5924,50274.9411
2014-07-11 10:45:00,49.46,49.55,49.4,49.48,53641.56660307485,30.5924,30.6481,30.5553,30.6048,53641.5666
2014-07-11 10:50:00,49.49,49.57,49.48,49.55,133879.47480641902,30.611,30.6605,30.6048,30.6481,133879.4748
2014-07-11 10:55:00,49.55,49.55,49.46,49.5,48479.40747390865,30.6481,30.6481,30.5924,30.6172,48479.4075
2014-07-11 11:00:00,49.5,49.5,49.46,49.48,81135.67500841655,30.6172,30.6172,30.5924,30.6048,81135.675
2014-07-11 11:05:00,49.48,49.55,49.48,49.49,78891.2579957356,30.6048,30.6481,30.6048,30.611,78891.258
2014-07-11 11:10:00,49.48,49.48,49.43,49.45,51958.25384356413,30.6048,30.6048,30.5739,30.5862,51958.2538
2014-07-11 11:15:00,49.44,49.44,49.38,49.38,46571.65301312984,30.5801,30.5801,30.543,30.543,46571.653
2014-07-11 11:20:00,49.38,49.4,49.35,49.39,51733.81214229604,30.543,30.5553,30.5244,30.5491,51733.8121
2014-07-11 11:25:00,49.39,49.4,49.36,49.39,33441.813488946245,30.5491,30.5553,30.5306,30.5491,33441.8135
2014-07-11 11:30:00,49.4,49.49,49.4,49.48,79789.02480080798,30.5553,30.611,30.5553,30.6048,79789.0248
2014-07-11 11:35:00,49.49,49.5,49.44,49.45,28952.97946358433,30.611,30.6172,30.5801,30.5862,28952.9795
2014-07-11 11:40:00,49.46,49.49,49.43,49.43,39052.85602064864,30.5924,30.611,30.5739,30.5739,39052.856
2014-07-11 11:45:00,49.43,49.45,49.4,49.42,22331.94927617552,30.5739,30.5862,30.5553,30.5677,22331.9493
2014-07-11 11:50:00,49.42,49.46,49.4,49.46,38940.63517001459,30.5677,30.5924,30.5553,30.5924,38940.6352
2014-07-11 11:55:00,49.46,49.46,49.4,49.42,29289.642015486475,30.5924,30.5924,30.5553,30.5677,29289.642
2014-07-11 12:00:00,49.41,49.48,49.41,49.48,21321.961620469083,30.5615,30.6048,30.5615,30.6048,21321.9616
2014-07-11 12:05:00,49.48,49.52,49.46,49.49,23229.71608124789,30.6048,30.6295,30.5924,30.611,23229.7161
2014-07-11 12:10:00,49.49,49.54,49.46,49.54,36135.113904163394,30.611,30.6419,30.5924,30.6419,36135.1139
2014-07-11 12:15:00,49.54,49.55,49.53,49.55,28055.21265851195,30.6419,30.6481,30.6357,30.6481,28055.2127
2014-07-11 12:20:00,49.55,49.56,49.52,49.55,15710.919088766692,30.6481,30.6543,30.6295,30.6481,15710.9191
2014-07-11 12:25:00,49.55,49.56,49.47,49.52,27494.10840534171,30.6481,30.6543,30.5986,30.6295,27494.1084
2014-07-11 12:30:00,49.52,49.55,49.5,49.55,10997.643362136683,30.6295,30.6481,30.6172,30.6481,10997.6434
2014-07-11 12:35:00,49.55,49.58,49.54,49.57,24800.80799012457,30.6481,30.6667,30.6419,30.6605,24800.808
2014-07-11 12:40:00,49.58,49.59,49.56,49.57,10548.759959600491,30.6667,30.6728,30.6543,30.6605,10548.76
2014-07-11 12:45:00,49.57,49.61,49.55,49.55,14139.827179890022,30.6605,30.6852,30.6481,30.6481,14139.8272
2014-07-11 12:50:00,49.55,49.62,49.55,49.62,11670.96846594097,30.6481,30.6914,30.6481,30.6914,11670.9685
2014-07-11 12:55:00,49.62,49.63,49.6,49.63,26708.562450903377,30.6914,30.6976,30.679,30.6976,26708.5625
2014-07-11 13:00:00,49.63,49.71,49.63,49.71,28952.97946358433,30.6976,30.7471,30.6976,30.7471,28952.9795
2014-07-11 13:05:00,49.71,49.72,49.67,49.68,37145.10155986982,30.7471,30.7533,30.7223,30.7285,37145.1016
2014-07-11 13:10:00,49.68,49.69,49.65,49.68,23229.71608124789,30.7285,30.7347,30.71,30.7285,23229.7161
2014-07-11 13:15:00,49.68,49.71,49.66,49.67,29514.08371675457,30.7285,30.7471,30.7161,30.7223,29514.0837
2014-07-11 13:20:00,49.67,49.71,49.66,49.7,24351.92458758837,30.7223,30.7471,30.7161,30.7409,24351.9246
2014-07-11 13:25:00,49.71,49.72,49.68,49.72,28055.21265851195,30.7471,30.7533,30.7285,30.7533,28055.2127
2014-07-11 13:30:00,49.71,49.75,49.71,49.74,33554.03433958029,30.7471,30.7718,30.7471,30.7656,33554.0343
2014-07-11 13:35:00,49.74,49.77,49.71,49.71,25698.574795196942,30.7656,30.7842,30.7471,30.7471,25698.5748
2014-07-11 13:40:00,49.71,49.74,49.7,49.72,27045.22500280552,30.7471,30.7656,30.7409,30.7533,27045.225
2014-07-11 13:45:00,49.72,49.72,49.7,49.71,19189.76545842217,30.7533,30.7533,30.7409,30.7471,19189.7655
2014-07-11 13:50:00,49.71,49.71,49.68,49.68,15262.035686230502,30.7471,30.7471,30.7285,30.7285,15262.0357
2014-07-11 13:55:00,49.7,49.71,49.69,49.69,25249.69139266076,30.7409,30.7471,30.7347,30.7347,25249.6914
2014-07-11 14:00:00,49.7,49.74,49.69,49.74,25137.470542026706,30.7409,30.7656,30.7347,30.7656,25137.4705
2014-07-11 14:05:00,49.74,49.79,49.74,49.79,25586.3539445629,30.7656,30.7965,30.7656,30.7965,25586.3539
2014-07-11 14:10:00,49.79,49.79,49.76,49.77,27494.10840534171,30.7965,30.7965,30.778,30.7842,27494.1084
2014-07-11 14:15:00,49.77,49.77,49.73,49.77,19863.09056222646,30.7842,30.7842,30.7594,30.7842,19863.0906
2014-07-11 14:20:00,49.77,49.79,49.76,49.79,22780.832678711704,30.7842,30.7965,30.778,30.7965,22780.8327
2014-07-11 14:25:00,49.79,49.82,49.79,49.81,33217.37178767815,30.7965,30.8151,30.7965,30.8089,33217.3718
2014-07-11 14:30:00,49.82,49.83,49.8,49.83,51284.928739759845,30.8151,30.8213,30.8027,30.8213,51284.9287
2014-07-11 14:35:00,49.83,49.84,49.82,49.84,23005.2743799798,30.8213,30.8275,30.8151,30.8275,23005.2744
2014-07-11 14:40:00,49.83,49.84,49.8,49.8,29514.08371675457,30.8213,30.8275,30.8027,30.8027,29514.0837
2014-07-11 14:45:00,49.8,49.82,49.79,49.79,44551.67770171697,30.8027,30.8151,30.7965,30.7965,44551.6777
2014-07-11 14:50:00,49.79,49.81,49.78,49.79,28055.21265851195,30.7965,30.8089,30.7904,30.7965,28055.2127
2014-07-11 14:55:00,49.79,49.79,49.75,49.75,16272.02334193693,30.7965,30.7965,30.7718,30.7718,16272.0233
2014-07-11 15:00:00,49.75,49.77,49.71,49.76,53641.56660307485,30.7718,30.7842,30.7471,30.778,53641.5666
2014-07-11 15:05:00,49.76,49.79,49.76,49.79,21434.18247110313,30.778,30.7965,30.778,30.7965,21434.1825
2014-07-11 15:10:00,49.79,49.79,49.71,49.72,74402.4239703737,30.7965,30.7965,30.7471,30.7533,74402.424
2014-07-11 15:15:00,49.73,49.76,49.71,49.73,40511.72707889126,30.7594,30.778,30.7471,30.7594,40511.7271
2014-07-11 15:20:00,49.74,49.74,49.71,49.73,50162.72023341936,30.7656,30.7656,30.7471,30.7594,50162.7202
2014-07-11 15:25:00,49.74,49.76,49.71,49.75,65649.19762091797,30.7656,30.778,30.7471,30.7718,65649.1976
2014-07-11 15:30:00,49.76,49.76,49.73,49.75,41185.052182695545,30.778,30.778,30.7594,30.7718,41185.0522
2014-07-11 15:35:00,49.74,49.79,49.72,49.79,66995.84782852653,30.7656,30.7965,30.7533,30.7965,66995.8478
2014-07-11 15:40:00,49.79,49.79,49.78,49.78,38042.8683649422,30.7965,30.7965,30.7904,30.7904,38042.8684
2014-07-11 15:45:00,49.79,49.79,49.71,49.72,136123.89181909998,30.7965,30.7965,30.7471,30.7533,136123.8918
2014-07-11 15:50:00,49.72,49.74,49.67,49.68,172820.10997643362,30.7533,30.7656,30.7223,30.7285,172820.11
2014-07-11 15:55:00,49.68,49.7,49.64,49.67,446190.1021209741,30.7285,30.7409,30.7038,30.7223,446190.1021
2014-07-14 09:30:00,50.32,50.55,50.29,50.52,121086.29783413756,31.1244,31.2666,31.1058,31.2481,121086.2978
2014-07-14 09:35:00,50.52,50.56,50.4,50.46,89552.23880597015,31.2481,31.2728,31.1739,31.211,89552.2388
2014-07-14 09:40:00,50.5,50.5,50.15,50.15,95836.60644147682,31.2357,31.2357,31.0192,31.0192,95836.6064
2014-07-14 09:45:00,50.13,50.2,49.98,50.01,68342.4980361351,31.0068,31.0501,30.9141,30.9326,68342.498
2014-07-14 09:50:00,50.01,50.06,49.96,49.98,67332.51038042868,30.9326,30.9636,30.9017,30.9141,67332.5104
2014-07-14 09:55:00,49.98,50.0,49.88,49.92,102120.9740769835,30.9141,30.9264,30.8522,30.877,102120.9741
2014-07-14 10:00:00,49.91,50.08,49.9,50.07,207945.23622489057,30.8708,30.9759,30.8646,30.9697,207945.2362
2014-07-14 10:05:00,50.08,50.13,50.05,50.08,167770.17169790147,30.9759,31.0068,30.9574,30.9759,167770.1717
2014-07-14 10:10:00,50.08,50.1,50.04,50.09,108966.44596566042,30.9759,30.9883,30.9512,30.9821,108966.446
2014-07-14 10:15:00,50.1,50.12,50.05,50.06,109190.88766692852,30.9883,31.0007,30.9574,30.9636,109190.8877
2014-07-14 10:20:00,50.06,50.08,50.05,50.07,117495.23061384803,30.9636,30.9759,30.9574,30.9697,117495.2306
2014-07-14 10:25:00,50.07,50.08,50.04,50.06,110986.42127707328,30.9697,30.9759,30.9512,30.9636,110986.4213
2014-07-14 10:30:00,50.06,50.12,50.06,50.1,141847.15520143643,30.9636,31.0007,30.9636,30.9883,141847.1552
2014-07-14 10:35:00,50.09,50.11,50.04,50.08,148917.06879138143,30.9821,30.9945,30.9512,30.9759,148917.0688
2014-07-14 10:40:00,50.1,50.1,50.03,50.03,81023.45415778251,30.9883,30.9883,30.945,30.945,81023.4542
2014-07-14 10:45:00,50.03,50.13,50.03,50.12,102794.29918078778,30.945,31.0068,30.945,31.0007,102794.2992
2014-07-14 10:50:00,50.12,50.15,50.11,50.13,93143.30602625968,31.0007,31.0192,30.9945,31.0068,93143.306
2014-07-14 10:55:00,50.13,50.2,50.12,50.12,90337.78476040848,31.0068,31.0501,31.0007,31.0007,90337.7848
2014-07-14 11:00:00,50.12,50.13,50.11,50.12,73729.0988665694,31.0007,31.0068,30.9945,31.0007,73729.0989
2014-07-14 11:05:00,50.12,50.12,50.06,50.08,120300.75187969924,31.0007,31.0007,30.9636,30.9759,120300.7519
2014-07-14 11:10:00,50.08,50.08,50.05,50.06,90562.22646167658,30.9759,30.9759,30.9574,30.9636,90562.2265
2014-07-14 11:15:00,50.06,50.08,50.05,50.07,76759.0618336887,30.9636,30.9759,30.9574,30.9697,76759.0618
2014-07-14 11:20:00,50.07,50.09,50.06,50.06,101672.0906744473,30.9697,30.9821,30.9636,30.9636,101672.0907
2014-07-14 11:25:00,50.06,50.08,50.04,50.05,102120.9740769835,30.9636,30.9759,30.9512,30.9574,102120.9741
2014-07-14 11:30:00,50.06,50.07,50.05,50.06,80013.46650207609,30.9636,30.9697,30.9574,30.9636,80013.4665
2014-07-14 11:35:00,50.06,50.06,50.03,50.04,102345.4157782516,30.9636,30.9636,30.945,30.9512,102345.4158
2014-07-14 11:40:00,50.03,50.06,50.03,50.04,63517.001458871055,30.945,30.9636,30.945,30.9512,63517.0015
2014-07-14 11:45:00,50.05,50.08,50.03,50.03,90898.88901357872,30.9574,30.9759,30.945,30.945,90898.889
2014-07-14 11:50:00,50.04,50.04,49.97,49.97,80462.34990461227,30.9512,30.9512,30.9079,30.9079,80462.3499
2014-07-14 11:55:00,49.98,49.98,49.95,49.95,69352.48569184155,30.9141,30.9141,30.8955,30.8955,69352.4857
2014-07-14 12:00:00,49.95,49.95,49.9,49.92,87307.82179328919,30.8955,30.8955,30.8646,30.877,87307.8218
2014-07-14 12:05:00,49.93,50.01,49.93,50.0,62058.13040062843,30.8831,30.9326,30.8831,30.9264,62058.1304
2014-07-14 12:10:00,49.99,50.02,49.99,50.02,64526.98911457748,30.9203,30.9388,30.9203,30.9388,64526.9891
2014-07-14 12:15:00,50.02,50.04,50.01,50.04,76983.50353495679,30.9388,30.9512,30.9326,30.9512,76983.5035
2014-07-14 12:20:00,50.04,50.04,50.03,50.04,60487.038491751766,30.9512,30.9512,30.945,30.9512,60487.0385
2014-07-14 12:25:00,50.04,50.04,50.0,50.01,62955.897205700814,30.9512,30.9512,30.9264,30.9326,62955.8972
2014-07-14 12:30:00,50.01,50.01,49.96,49.97,55324.87936258557,30.9326,30.9326,30.9017,30.9079,55324.8794
2014-07-14 12:35:00,49.97,49.97,49.92,49.94,81921.22096285489,30.9079,30.9079,30.877,30.8893,81921.221
2014-07-14 12:40:00,49.94,49.96,49.89,49.89,82706.76691729322,30.8893,30.9017,30.8584,30.8584,82706.7669
2014-07-14 12:45:00,49.88,49.9,49.83,49.86,81472.3375603187,30.8522,30.8646,30.8213,30.8398,81472.3376
2014-07-14 12:50:00,49.87,49.87,49.83,49.84,70362.47334754797,30.846,30.846,30.8213,30.8275,70362.4733
2014-07-14 12:55:00,49.84,49.93,49.84,49.92,70474.69419818201,30.8275,30.8831,30.8275,30.877,70474.6942
2014-07-14 13:00:00,49.92,49.96,49.91,49.95,70138.03164627988,30.877,30.9017,30.8708,30.8955,70138.0316
2014-07-14 13:05:00,49.95,49.95,49.93,49.94,55885.9836157558,30.8955,30.8955,30.8831,30.8893,55885.9836
2014-07-14 13:10:00,49.94,49.94,49.87,49.87,78217.93289193131,30.8893,30.8893,30.846,30.846,78217.9329
2014-07-14 13:15:00,49.87,49.89,49.87,49.88,68118.05633486701,30.846,30.8584,30.846,30.8522,68118.0563
2014-07-14 13:20:00,49.88,49.89,49.86,49.88,87981.14689709348,30.8522,30.8584,30.8398,30.8522,87981.1469
2014-07-14 13:25:00,49.88,49.9,49.87,49.88,77993.49119066322,30.8522,30.8646,30.846,30.8522,77993.4912
2014-07-14 13:30:00,49.88,49.91,49.86,49.9,77320.16608685894,30.8522,30.8708,30.8398,30.8646,77320.1661
2014-07-14 13:35:00,49.91,49.92,49.9,49.91,86185.6132869487,30.8708,30.877,30.8646,30.8708,86185.6133
2014-07-14 13:40:00,49.91,49.93,49.87,49.93,90786.66816294468,30.8708,30.8831,30.846,30.8831,90786.6682
2014-07-14 13:45:00,49.92,49.95,49.91,49.94,104926.49534283468,30.877,30.8955,30.8708,30.8893,104926.4953
2014-07-14 13:50:00,49.94,49.96,49.93,49.94,83716.75457299966,30.8893,30.9017,30.8831,30.8893,83716.7546
2014-07-14 13:55:00,49.94,49.95,49.89,49.93,99988.7779149366,30.8893,30.8955,30.8584,30.8831,99988.7779
2014-07-14 14:00:00,49.94,49.97,49.93,49.97,77881.27034002918,30.8893,30.9079,30.8831,30.9079,77881.2703
2014-07-14 14:05:00,49.97,49.99,49.96,49.99,72494.66950959488,30.9079,30.9203,30.9017,30.9203,72494.6695
2014-07-14 14:10:00,49.99,50.0,49.95,49.96,104814.27449220064,30.9203,30.9264,30.8955,30.9017,104814.2745
2014-07-14 14:15:00,49.95,49.97,49.92,49.96,83043.42946919537,30.8955,30.9079,30.877,30.9017,83043.4295
2014-07-14 14:20:00,49.97,49.97,49.94,49.95,71709.12355515655,30.9079,30.9079,30.8893,30.8955,71709.1236
2014-07-14 14:25:00,49.95,49.97,49.95,49.95,90337.78476040848,30.8955,30.9079,30.8955,30.8955,90337.7848
2014-07-14 14:30:00,49.95,49.95,49.87,49.91,92469.9809224554,30.8955,30.8955,30.846,30.8708,92469.9809
2014-07-14 14:35:00,49.91,49.95,49.91,49.94,90674.44731231064,30.8708,30.8955,30.8708,30.8893,90674.4473
2014-07-14 14:40:00,49.94,49.96,49.93,49.94,72382.44865896083,30.8893,30.9017,30.8831,30.8893,72382.4487
2014-07-14 14:45:00,49.94,49.97,49.93,49.97,73504.65716530131,30.8893,30.9079,30.8831,30.9079,73504.6572
2014-07-14 14:50:00,49.97,50.0,49.96,49.99,91796.6558186511,30.9079,30.9264,30.9017,30.9203,91796.6558
2014-07-14 14:55:00,49.99,50.02,49.98,49.99,114240.82594546066,30.9203,30.9388,30.9141,30.9203,114240.8259
2014-07-14 15:00:00,50.0,50.0,49.98,50.0,20311.97396476265,30.9264,30.9264,30.9141,30.9264,20311.974
2014-07-14 15:05:00,50.0,50.0,49.95,49.99,33554.03433958029,30.9264,30.9264,30.8955,30.9203,33554.0343
2014-07-14 15:10:00,50.0,50.01,49.97,49.98,27157.445853439567,30.9264,30.9326,30.9079,30.9141,27157.4459
2014-07-14 15:15:00,49.99,50.0,49.97,49.99,24015.262035686228,30.9203,30.9264,30.9079,30.9203,24015.262
2014-07-14 15:20:00,49.99,49.99,49.96,49.97,37706.20581304006,30.9203,30.9203,30.9017,30.9079,37706.2058
2014-07-14 15:25:00,49.97,49.98,49.96,49.98,30299.629671192903,30.9079,30.9141,30.9017,30.9141,30299.6297
2014-07-14 15:30:00,49.98,50.0,49.96,49.99,60487.038491751766,30.9141,30.9264,30.9017,30.9203,60487.0385
2014-07-14 15:35:00,49.99,50.0,49.98,49.99,104814.27449220064,30.9203,30.9264,30.9141,30.9203,104814.2745
2014-07-14 15:40:00,50.0,50.01,49.99,49.99,49489.39512961508,30.9264,30.9326,30.9203,30.9203,49489.3951
2014-07-14 15:45:00,49.98,50.01,49.95,49.96,137582.7628773426,30.9141,30.9326,30.8955,30.9017,137582.7629
2014-07-14 15:50:00,49.96,49.98,49.93,49.96,171361.238918191,30.9017,30.9141,30.8831,30.9017,171361.2389
2014-07-14 15:55:00,49.96,50.04,49.95,50.03,347660.1952642801,30.9017,30.9512,30.8955,30.945,347660.1953
2014-07-15 09:30:00,50.23,50.3,50.2,50.22,96173.26899337897,31.0687,31.112,31.0501,31.0625,96173.269
2014-07-15 09:35:00,50.24,50.38,50.24,50.37,45561.66535742341,31.0749,31.1615,31.0749,31.1553,45561.6654
2014-07-15 09:40:00,50.39,50.48,50.38,50.45,39950.62282572102,31.1677,31.2233,31.1615,31.2048,39950.6228
2014-07-15 09:45:00,50.44,50.46,50.36,50.45,60038.15508921557,31.1986,31.211,31.1491,31.2048,60038.1551
2014-07-15 09:50:00,50.45,50.49,50.32,50.33,75524.63247671416,31.2048,31.2295,31.1244,31.1306,75524.6325
2014-07-15 09:55:00,50.34,50.35,50.2,50.23,83267.87117046346,31.1367,31.1429,31.0501,31.0687,83267.8712
2014-07-15 10:00:00,50.23,50.32,50.11,50.14,112220.8506340478,31.0687,31.1244,30.9945,31.013,112220.8506
2014-07-15 10:05:00,50.13,50.15,50.04,50.08,85848.95073504657,31.0068,31.0192,30.9512,30.9759,85848.9507
2014-07-15 10:10:00,50.08,50.14,49.93,49.93,69464.70654247559,30.9759,31.013,30.8831,30.8831,69464.7065
2014-07-15 10:15:00,49.92,49.96,49.85,49.87,172146.78487262933,30.877,30.9017,30.8337,30.846,172146.7849
2014-07-15 10:20:00,49.87,49.92,49.82,49.84,139378.29648748736,30.846,30.877,30.8151,30.8275,139378.2965
2014-07-15 10:25:00,49.85,49.98,49.82,49.92,64863.65166647963,30.8337,30.9141,30.8151,30.877,64863.6517
2014-07-15 10:30:00,49.93,50.0,49.88,49.96,55998.20446638985,30.8831,30.9264,30.8522,30.9017,55998.2045
2014-07-15 10:35:00,49.96,49.99,49.9,49.91,66098.08102345416,30.9017,30.9203,30.8646,30.8708,66098.081
2014-07-15 10:40:00,49.9,49.9,49.76,49.83,59589.271686679385,30.8646,30.8646,30.778,30.8213,59589.2717
2014-07-15 10:45:00,49.82,49.87,49.69,49.7,39277.29772191673,30.8151,30.846,30.7347,30.7409,39277.2977
2014-07-15 10:50:00,49.7,49.81,49.66,49.8,75187.96992481203,30.7409,30.8089,30.7161,30.8027,75187.9699
2014-07-15 10:55:00,49.79,49.84,49.79,49.83,54763.77510941533,30.7965,30.8275,30.7965,30.8213,54763.7751
2014-07-15 11:00:00,49.82,49.85,49.77,49.8,35461.78880035911,30.8151,30.8337,30.7842,30.8027,35461.7888
2014-07-15 11:05:00,49.8,49.86,49.8,49.86,28616.31691168219,30.8027,30.8398,30.8027,30.8398,28616.3169
2014-07-15 11:10:00,49.86,50.0,49.86,49.98,74177.98226910559,30.8398,30.9264,30.8398,30.9141,74177.9823
2014-07-15 11:15:00,49.98,50.03,49.97,50.01,27606.32925597576,30.9141,30.945,30.9079,30.9326,27606.3293
2014-07-15 11:20:00,50.01,50.06,49.99,50.06,32768.48838514196,30.9326,30.9636,30.9203,30.9636,32768.4884
2014-07-15 11:25:00,50.06,50.09,50.01,50.02,45898.32790932555,30.9636,30.9821,30.9326,30.9388,45898.3279
2014-07-15 11:30:00,50.01,50.01,49.91,49.91,42307.26068903602,30.9326,30.9326,30.8708,30.8708,42307.2607
2014-07-15 11:35:00,49.92,49.93,49.82,49.84,75075.74907417798,30.877,30.8831,30.8151,30.8275,75075.7491
2014-07-15 11:40:00,49.83,49.84,49.78,49.8,32544.04668387386,30.8213,30.8275,30.7904,30.8027,32544.0467
2014-07-15 11:45:00,49.8,49.82,49.78,49.79,24239.703736954325,30.8027,30.8151,30.7904,30.7965,24239.7037
2014-07-15 11:50:00,49.8,49.85,49.76,49.76,35574.00965099315,30.8027,30.8337,30.778,30.778,35574.0097
2014-07-15 11:55:00,49.76,49.76,49.65,49.66,51958.25384356413,30.778,30.778,30.71,30.7161,51958.2538
2014-07-15 12:00:00,49.67,49.71,49.61,49.63,36247.33475479744,30.7223,30.7471,30.6852,30.6976,36247.3348
2014-07-15 12:05:00,49.63,49.74,49.63,49.71,31421.838177533384,30.6976,30.7656,30.6976,30.7471,31421.8382
2014-07-15 12:10:00,49.71,49.77,49.71,49.72,22331.94927617552,30.7471,30.7842,30.7471,30.7533,22331.9493
2014-07-15 12:15:00,49.71,49.76,49.71,49.75,16496.465043205026,30.7471,30.778,30.7471,30.7718,16496.465
2014-07-15 12:20:00,49.76,49.76,49.71,49.72,18067.556952081697,30.778,30.778,30.7471,30.7533,18067.557
2014-07-15 12:25:00,49.72,49.82,49.71,49.81,28504.09606104814,30.7533,30.8151,30.7471,30.8089,28504.0961
2014-07-15 12:30:00,49.8,49.85,49.79,49.84,24913.02884075861,30.8027,30.8337,30.7965,30.8275,24913.0288
2014-07-15 12:35:00,49.83,49.86,49.78,49.86,21995.28672427337,30.8213,30.8398,30.7904,30.8398,21995.2867
2014-07-15 12:40:00,49.84,49.92,49.84,49.92,32768.48838514196,30.8275,30.877,30.8275,30.877,32768.4884
2014-07-15 12:45:00,49.92,49.95,49.92,49.94,18853.10290652003,30.877,30.8955,30.877,30.8893,18853.1029
2014-07-15 12:50:00,49.93,49.94,49.87,49.88,31197.396476265287,30.8831,30.8893,30.846,30.8522,31197.3965
2014-07-15 12:55:00,49.88,49.89,49.8,49.82,19638.648860958365,30.8522,30.8584,30.8027,30.8151,19638.6489
2014-07-15 13:00:00,49.82,49.85,49.82,49.83,13466.502076085735,30.8151,30.8337,30.8151,30.8213,13466.5021
2014-07-15 13:05:00,49.83,49.84,49.8,49.83,15374.256536864548,30.8213,30.8275,30.8027,30.8213,15374.2565
2014-07-15 13:10:00,49.84,49.91,49.82,49.91,20760.85736729884,30.8275,30.8708,30.8151,30.8708,20760.8574
2014-07-15 13:15:00,49.92,50.04,49.92,50.03,34339.580294018626,30.877,30.9512,30.877,30.945,34339.5803
2014-07-15 13:20:00,50.03,50.03,49.98,49.99,17394.23184827741,30.945,30.945,30.9141,30.9203,17394.2318
2014-07-15 13:25:00,49.99,49.99,49.96,49.98,30187.40882055886,30.9203,30.9203,30.9017,30.9141,30187.4088
2014-07-15 13:30:00,49.98,50.0,49.96,49.99,23678.599483784084,30.9141,30.9264,30.9017,30.9203,23678.5995
2014-07-15 13:35:00,50.0,50.04,49.97,49.99,18179.777802715744,30.9264,30.9512,30.9079,30.9203,18179.7778
2014-07-15 13:40:00,49.99,50.0,49.95,49.96,18291.99865334979,30.9203,30.9264,30.8955,30.9017,18291.9987
2014-07-15 13:45:00,49.96,49.98,49.94,49.96,29626.30456738862,30.9017,30.9141,30.8893,30.9017,29626.3046
2014-07-15 13:50:00,49.96,50.01,49.93,49.93,18740.882055885984,30.9017,30.9326,30.8831,30.8831,18740.8821
2014-07-15 13:55:00,49.93,49.96,49.91,49.94,14364.26888115812,30.8831,30.9017,30.8708,30.8893,14364.2689
2014-07-15 14:00:00,49.95,49.97,49.94,49.94,21770.84502300528,30.8955,30.9079,30.8893,30.8893,21770.845
2014-07-15 14:05:00,49.95,50.01,49.94,49.95,27157.445853439567,30.8955,30.9326,30.8893,30.8955,27157.4459
2014-07-15 14:10:00,49.96,50.01,49.96,49.98,22219.728425541463,30.9017,30.9326,30.9017,30.9141,22219.7284
2014-07-15 14:15:00,49.97,50.06,49.97,50.04,32656.26753450791,30.9079,30.9636,30.9079,30.9512,32656.2675
2014-07-15 14:20:00,50.04,50.09,50.04,50.09,21209.74076983504,30.9512,30.9821,30.9512,30.9821,21209.7408
2014-07-15 14:25:00,50.08,50.12,50.04,50.1,25474.13309392885,30.9759,31.0007,30.9512,30.9883,25474.1331
2014-07-15 14:30:00,50.1,50.1,50.0,50.01,22668.611828077657,30.9883,30.9883,30.9264,30.9326,22668.6118
2014-07-15 14:35:00,50.01,50.06,50.0,50.03,19638.648860958365,30.9326,30.9636,30.9264,30.945,19638.6489
2014-07-15 14:40:00,50.03,50.08,50.02,50.07,34564.02199528672,30.945,30.9759,30.9388,30.9697,34564.022
2014-07-15 14:45:00,50.08,50.08,50.0,50.02,106160.9246998092,30.9759,30.9759,30.9264,30.9388,106160.9247
2014-07-15 14:50:00,50.02,50.07,50.02,50.05,32095.16328133767,30.9388,30.9697,30.9388,30.9574,32095.1633
2014-07-15 14:55:00,50.05,50.11,50.01,50.1,42868.36494220626,30.9574,30.9945,30.9326,30.9883,42868.3649
2014-07-15 15:00:00,50.1,50.12,50.06,50.08,43541.69004601055,30.9883,31.0007,30.9636,30.9759,43541.69
2014-07-15 15:05:00,50.08,50.08,50.01,50.04,61048.14274492201,30.9759,30.9759,30.9326,30.9512,61048.1427
2014-07-15 15:10:00,50.04,50.07,50.0,50.06,60711.48019301986,30.9512,30.9697,30.9264,30.9636,60711.4802
2014-07-15 15:15:00,50.07,50.09,50.04,50.06,37257.32241050387,30.9697,30.9821,30.9512,30.9636,37257.3224
2014-07-15 15:20:00,50.06,50.08,50.03,50.04,37145.10155986982,30.9636,30.9759,30.945,30.9512,37145.1016
2014-07-15 15:25:00,50.03,50.05,50.02,50.03,42082.818987767925,30.945,30.9574,30.9388,30.945,42082.819
2014-07-15 15:30:00,50.03,50.04,50.01,50.02,36471.776456065534,30.945,30.9512,30.9326,30.9388,36471.7765
2014-07-15 15:35:00,50.02,50.04,50.01,50.04,40960.61048142744,30.9388,30.9512,30.9326,30.9512,40960.6105
2014-07-15 15:40:00,50.05,50.09,50.04,50.05,64975.87251711368,30.9574,30.9821,30.9512,30.9574,64975.8725
2014-07-15 15:45:00,50.06,50.08,50.04,50.06,72270.22780832679,30.9636,30.9759,30.9512,30.9636,72270.2278
2014-07-15 15:50:00,50.06,50.06,50.03,50.04,71484.68185388845,30.9636,30.9636,30.945,30.9512,71484.6819
2014-07-15 15:55:00,50.04,50.09,50.03,50.04,285377.6231623836,30.9512,30.9821,30.945,30.9512,285377.6232
2014-07-16 09:30:00,50.45,50.53,50.08,50.3,93704.41027942993,31.2048,31.2543,30.9759,31.112,93704.4103
2014-07-16 09:35:00,50.31,50.38,50.23,50.27,50050.49938278532,31.1182,31.1615,31.0687,31.0934,50050.4994
2014-07-16 09:40:00,50.27,50.28,50.02,50.04,72270.22780832679,31.0934,31.0996,30.9388,30.9512,72270.2278
2014-07-16 09:45:00,50.05,50.1,49.96,50.0,32544.04668387386,30.9574,30.9883,30.9017,30.9264,32544.0467
2014-07-16 09:50:00,50.0,50.06,49.76,49.84,87756.70519582537,30.9264,30.9636,30.778,30.8275,87756.7052
2014-07-16 09:55:00,49.85,50.01,49.84,49.99,43317.24834474245,30.8337,30.9326,30.8275,30.9203,43317.2483
2014-07-16 10:00:00,49.99,50.03,49.94,50.0,95163.28133767254,30.9203,30.945,30.8893,30.9264,95163.2813
2014-07-16 10:05:00,50.0,50.14,50.0,50.11,55885.9836157558,30.9264,31.013,30.9264,30.9945,55885.9836
2014-07-16 10:10:00,50.12,50.16,50.07,50.12,52631.57894736842,31.0007,31.0254,30.9697,31.0007,52631.5789
2014-07-16 10:15:00,50.12,50.12,50.02,50.05,48928.29087644485,31.0007,31.0007,30.9388,30.9574,48928.2909
2014-07-16 10:20:00,50.05,50.05,49.98,50.0,29626.30456738862,30.9574,30.9574,30.9141,30.9264,29626.3046
2014-07-16 10:25:00,50.01,50.05,49.95,49.98,24351.92458758837,30.9326,30.9574,30.8955,30.9141,24351.9246
2014-07-16 10:30:00,49.99,49.99,49.95,49.95,20536.41566603075,30.9203,30.9203,30.8955,30.8955,20536.4157
2014-07-16 10:35:00,49.96,49.98,49.89,49.89,26035.23734709909,30.9017,30.9141,30.8584,30.8584,26035.2373
2014-07-16 10:40:00,49.89,49.94,49.84,49.9,61721.46784872629,30.8584,30.8893,30.8275,30.8646,61721.4678
2014-07-16 10:45:00,49.89,49.92,49.82,49.85,67781.39378296486,30.8584,30.877,30.8151,30.8337,67781.3938
2014-07-16 10:50:00,49.84,49.88,49.82,49.85,64639.209965211536,30.8275,30.8522,30.8151,30.8337,64639.21
2014-07-16 10:55:00,49.85,49.91,49.82,49.89,31421.838177533384,30.8337,30.8708,30.8151,30.8584,31421.8382
2014-07-16 11:00:00,49.88,49.95,49.87,49.95,26484.12074963528,30.8522,30.8955,30.846,30.8955,26484.1207
2014-07-16 11:05:00,49.95,49.96,49.9,49.91,29289.642015486475,30.8955,30.9017,30.8646,30.8708,29289.642
2014-07-16 11:10:00,49.9,49.92,49.87,49.87,33778.476040848385,30.8646,30.877,30.846,30.846,33778.476
2014-07-16 11:15:00,49.87,49.87,49.83,49.84,15710.919088766692,30.846,30.846,30.8213,30.8275,15710.9191
2014-07-16 11:20:00,49.84,49.86,49.8,49.81,28391.87521041409,30.8275,30.8398,30.8027,30.8089,28391.8752
2014-07-16 11:25:00,49.81,49.84,49.8,49.82,31534.05902816743,30.8089,30.8275,30.8027,30.8151,31534.059
2014-07-16 11:30:00,49.82,49.82,49.76,49.79,43653.91089664459,30.8151,30.8151,30.778,30.7965,43653.9109
2014-07-16 11:35:00,49.79,49.79,49.68,49.69,38828.414319380536,30.7965,30.7965,30.7285,30.7347,38828.4143
2014-07-16 11:40:00,49.68,49.72,49.67,49.71,27494.10840534171,30.7285,30.7533,30.7223,30.7471,27494.1084
2014-07-16 11:45:00,49.71,49.73,49.7,49.72,26708.562450903377,30.7471,30.7594,30.7409,30.7533,26708.5625
2014-07-16 11:50:00,49.71,49.73,49.69,49.71,23790.82033441813,30.7471,30.7594,30.7347,30.7471,23790.8203
2014-07-16 11:55:00,49.71,49.78,49.71,49.77,29401.86286612052,30.7471,30.7904,30.7471,30.7842,29401.8629
2014-07-16 12:00:00,49.78,49.79,49.75,49.76,23678.599483784084,30.7904,30.7965,30.7718,30.778,23678.5995
2014-07-16 12:05:00,49.77,49.85,49.76,49.84,32431.82583323981,30.7842,30.8337,30.778,30.8275,32431.8258
2014-07-16 12:10:00,49.84,49.89,49.84,49.86,26596.34160026933,30.8275,30.8584,30.8275,30.8398,26596.3416
2014-07-16 12:15:00,49.87,49.89,49.85,49.88,22219.728425541463,30.846,30.8584,30.8337,30.8522,22219.7284
2014-07-16 12:20:00,49.88,49.9,49.87,49.89,12007.631017843114,30.8522,30.8646,30.846,30.8584,12007.631
2014-07-16 12:25:00,49.88,49.91,49.87,49.88,21097.519919200982,30.8522,30.8708,30.846,30.8522,21097.5199
2014-07-16 12:30:00,49.89,49.92,49.87,49.87,23566.37863315004,30.8584,30.877,30.846,30.846,23566.3786
2014-07-16 12:35:00,49.87,49.88,49.83,49.83,19750.86971159241,30.846,30.8522,30.8213,30.8213,19750.8697
2014-07-16 12:40:00,49.84,49.87,49.82,49.83,17394.23184827741,30.8275,30.846,30.8151,30.8213,17394.2318
2014-07-16 12:45:00,49.84,49.84,49.79,49.8,20760.85736729884,30.8275,30.8275,30.7965,30.8027,20760.8574
2014-07-16 12:50:00,49.8,49.81,49.77,49.77,18628.66120525193,30.8027,30.8089,30.7842,30.7842,18628.6612
2014-07-16 12:55:00,49.77,49.79,49.75,49.75,22893.05352934575,30.7842,30.7965,30.7718,30.7718,22893.0535
2014-07-16 13:00:00,49.76,49.8,49.75,49.79,23454.15778251599,30.778,30.8027,30.7718,30.7965,23454.1578
2014-07-16 13:05:00,49.79,49.79,49.74,49.77,22668.611828077657,30.7965,30.7965,30.7656,30.7842,22668.6118
2014-07-16 13:10:00,49.76,49.77,49.71,49.73,47806.08237010436,30.778,30.7842,30.7471,30.7594,47806.0824
2014-07-16 13:15:00,49.73,49.78,49.72,49.77,23229.71608124789,30.7594,30.7904,30.7533,30.7842,23229.7161
2014-07-16 13:20:00,49.76,49.78,49.76,49.76,16496.465043205026,30.778,30.7904,30.778,30.778,16496.465
2014-07-16 13:25:00,49.76,49.78,49.75,49.77,37369.54326113792,30.778,30.7904,30.7718,30.7842,37369.5433
2014-07-16 13:30:00,49.76,49.77,49.75,49.76,18628.66120525193,30.778,30.7842,30.7718,30.778,18628.6612
2014-07-16 13:35:00,49.76,49.78,49.75,49.78,29401.86286612052,30.778,30.7904,30.7718,30.7904,29401.8629
2014-07-16 13:40:00,49.78,49.79,49.76,49.77,17169.790147009313,30.7904,30.7965,30.778,30.7842,17169.7901
2014-07-16 13:45:00,49.76,49.79,49.75,49.76,32656.26753450791,30.778,30.7965,30.7718,30.778,32656.2675
2014-07-16 13:50:00,49.77,49.79,49.77,49.79,36920.65985860173,30.7842,30.7965,30.7842,30.7965,36920.6599
2014-07-16 13:55:00,49.79,49.81,49.78,49.79,8416.563797553585,30.7965,30.8089,30.7904,30.7965,8416.5638
2014-07-16 14:00:00,49.79,49.81,49.76,49.81,25810.795645831,30.7965,30.8089,30.778,30.8089,25810.7956
2014-07-16 14:05:00,49.8,49.82,49.79,49.79,27045.22500280552,30.8027,30.8151,30.7965,30.7965,27045.225
2014-07-16 14:10:00,49.79,49.81,49.79,49.81,50499.38278532151,30.7965,30.8089,30.7965,30.8089,50499.3828
2014-07-16 14:15:00,49.81,49.82,49.79,49.8,31870.72158006957,30.8089,30.8151,30.7965,30.8027,31870.7216
2014-07-16 14:20:00,49.8,49.81,49.79,49.79,19414.207159690268,30.8027,30.8089,30.7965,30.7965,19414.2072
2014-07-16 14:25:00,49.79,49.81,49.79,49.81,19077.544607788124,30.7965,30.8089,30.7965,30.8089,19077.5446
2014-07-16 14:30:00,49.8,49.81,49.79,49.8,32656.26753450791,30.8027,30.8089,30.7965,30.8027,32656.2675
2014-07-16 14:35:00,49.79,49.8,49.75,49.75,31534.05902816743,30.7965,30.8027,30.7718,30.7718,31534.059
2014-07-16 14:40:00,49.75,49.76,49.71,49.74,49377.17427898103,30.7718,30.778,30.7471,30.7656,49377.1743
2014-07-16 14:45:00,49.75,49.78,49.73,49.73,40848.3896307934,30.7718,30.7904,30.7594,30.7594,40848.3896
2014-07-16 14:50:00,49.73,49.76,49.71,49.72,37032.880709235775,30.7594,30.778,30.7471,30.7533,37032.8807
2014-07-16 14:55:00,49.73,49.75,49.72,49.73,25137.470542026706,30.7594,30.7718,30.7533,30.7594,25137.4705
2014-07-16 15:00:00,49.73,49.77,49.73,49.75,29962.967119290763,30.7594,30.7842,30.7594,30.7718,29962.9671
2014-07-16 15:05:00,49.75,49.76,49.71,49.71,42531.70239030412,30.7718,30.778,30.7471,30.7471,42531.7024
2014-07-16 15:10:00,49.71,49.73,49.69,49.72,45225.00280552126,30.7471,30.7594,30.7347,30.7533,45225.0028
2014-07-16 15:15:00,49.73,49.77,49.71,49.73,50274.94108405341,30.7594,30.7842,30.7471,30.7594,50274.9411
2014-07-16 15:20:00,49.73,49.77,49.73,49.76,47132.75726630008,30.7594,30.7842,30.7594,30.778,47132.7573
2014-07-16 15:25:00,49.76,49.82,49.75,49.82,56222.64616765795,30.778,30.8151,30.7718,30.8151,56222.6462
2014-07-16 15:30:00,49.82,49.82,49.79,49.8,53978.229154976994,30.8151,30.8151,30.7965,30.8027,53978.2292
2014-07-16 15:35:00,49.8,49.85,49.79,49.84,87644.48434519133,30.8027,30.8337,30.7965,30.8275,87644.4843
2014-07-16 15:40:00,49.84,49.84,49.79,49.8,69913.58994501177,30.8275,30.8275,30.7965,30.8027,69913.5899
2014-07-16 15:45:00,49.8,49.82,49.76,49.8,108405.34171249018,30.8027,30.8151,30.778,30.8027,108405.3417
2014-07-16 15:50:00,49.8,49.82,49.79,49.81,80574.57075524631,30.8027,30.8151,30.7965,30.8089,80574.5708
2014-07-16 15:55:00,49.8,49.88,49.8,49.86,165525.7546852205,30.8027,30.8522,30.8027,30.8398,165525.7547
2014-07-17 09:30:00,49.51,49.63,49.43,49.46,109639.7710694647,30.6234,30.6976,30.5739,30.5924,109639.7711
2014-07-17 09:35:00,49.44,49.63,49.43,49.62,52519.35809673437,30.5801,30.6976,30.5739,30.6914,52519.3581
2014-07-17 09:40:00,49.6,49.82,49.59,49.82,47918.30322073841,30.679,30.8151,30.6728,30.8151,47918.3032
2014-07-17 09:45:00,49.8,49.93,49.79,49.89,105712.04129727304,30.8027,30.8831,30.7965,30.8584,105712.0413
2014-07-17 09:50:00,49.9,49.9,49.81,49.86,74065.76141847155,30.8646,30.8646,30.8089,30.8398,74065.7614
2014-07-17 09:55:00,49.87,50.01,49.85,49.97,41633.93558523173,30.846,30.9326,30.8337,30.9079,41633.9356
2014-07-17 10:00:00,49.98,50.05,49.94,49.96,47020.53641566603,30.9141,30.9574,30.8893,30.9017,47020.5364
2014-07-17 10:05:00,49.97,49.99,49.87,49.91,34227.35944338458,30.9079,30.9203,30.846,30.8708,34227.3594
2014-07-17 10:10:00,49.92,49.99,49.87,49.97,28840.758612950285,30.877,30.9203,30.846,30.9079,28840.7586
2014-07-17 10:15:00,49.96,50.0,49.95,49.98,34227.35944338458,30.9017,30.9264,30.8955,30.9141,34227.3594
2014-07-17 10:20:00,49.99,50.09,49.99,50.05,31646.27987880148,30.9203,30.9821,30.9203,30.9574,31646.2799
2014-07-17 10:25:00,50.05,50.12,50.0,50.11,35349.56794972506,30.9574,31.0007,30.9264,30.9945,35349.5679
2014-07-17 10:30:00,50.1,50.14,50.09,50.12,35574.00965099315,30.9883,31.013,30.9821,31.0007,35574.0097
2014-07-17 10:35:00,50.12,50.14,50.02,50.03,27718.550106609808,31.0007,31.013,30.9388,30.945,27718.5501
2014-07-17 10:40:00,50.04,50.09,50.03,50.08,30187.40882055886,30.9512,30.9821,30.945,30.9759,30187.4088
2014-07-17 10:45:00,50.08,50.08,50.04,50.04,23454.15778251599,30.9759,30.9759,30.9512,30.9512,23454.1578
2014-07-17 10:50:00,50.04,50.09,50.03,50.08,30299.629671192903,30.9512,30.9821,30.945,30.9759,30299.6297
2014-07-17 10:55:00,50.08,50.09,50.04,50.06,31534.05902816743,30.9759,30.9821,30.9512,30.9636,31534.059
2014-07-17 11:00:00,50.06,50.07,50.03,50.04,32431.82583323981,30.9636,30.9697,30.945,30.9512,32431.8258
2014-07-17 11:05:00,50.04,50.06,49.95,49.97,61048.14274492201,30.9512,30.9636,30.8955,30.9079,61048.1427
2014-07-17 11:10:00,49.96,49.96,49.81,49.84,56895.97127146224,30.9017,30.9017,30.8089,30.8275,56895.9713
2014-07-17 11:15:00,49.84,49.84,49.74,49.77,100662.10301874088,30.8275,30.8275,30.7656,30.7842,100662.103
2014-07-17 11:20:00,49.76,49.79,49.72,49.74,44102.79429918079,30.778,30.7965,30.7533,30.7656,44102.7943
2014-07-17 11:25:00,49.74,49.78,49.67,49.7,43317.24834474245,30.7656,30.7904,30.7223,30.7409,43317.2483
2014-07-17 11:30:00,49.68,49.75,49.61,49.75,64975.87251711368,30.7285,30.7718,30.6852,30.7718,64975.8725
2014-07-17 11:35:00,49.74,49.79,49.71,49.73,27606.32925597576,30.7656,30.7965,30.7471,30.7594,27606.3293
2014-07-17 11:40:00,49.72,49.76,49.68,49.69,39501.73942318482,30.7533,30.778,30.7285,30.7347,39501.7394
2014-07-17 11:45:00,49.69,49.71,49.63,49.68,93592.18942879589,30.7347,30.7471,30.6976,30.7285,93592.1894
2014-07-17 11:50:00,49.67,49.7,49.63,49.66,26820.783301537424,30.7223,30.7409,30.6976,30.7161,26820.7833
2014-07-17 11:55:00,49.67,49.69,49.57,49.59,35686.2305016272,30.7223,30.7347,30.6605,30.6728,35686.2305
2014-07-17 12:00:00,49.59,49.59,49.44,49.54,54202.67085624509,30.6728,30.6728,30.5801,30.6419,54202.6709
2014-07-17 12:05:00,49.53,49.56,49.48,49.56,36022.89305352934,30.6357,30.6543,30.6048,30.6543,36022.8931
2014-07-17 12:10:00,49.56,49.63,49.56,49.57,36022.89305352934,30.6543,30.6976,30.6543,30.6605,36022.8931
2014-07-17 12:15:00,49.58,49.6,49.55,49.56,22780.832678711704,30.6667,30.679,30.6481,30.6543,22780.8327
2014-07-17 12:20:00,49.55,49.58,49.5,49.56,18965.32375715408,30.6481,30.6667,30.6172,30.6543,18965.3238
2014-07-17 12:25:00,49.55,49.62,49.53,49.59,18965.32375715408,30.6481,30.6914,30.6357,30.6728,18965.3238
2014-07-17 12:30:00,49.59,49.62,49.56,49.61,19863.09056222646,30.6728,30.6914,30.6543,30.6852,19863.0906
2014-07-17 12:35:00,49.59,49.71,49.59,49.66,34451.80114465267,30.6728,30.7471,30.6728,30.7161,34451.8011
2014-07-17 12:40:00,49.66,49.66,49.6,49.63,24351.92458758837,30.7161,30.7161,30.679,30.6976,24351.9246
2014-07-17 12:45:00,49.63,49.63,49.57,49.59,21770.84502300528,30.6976,30.6976,30.6605,30.6728,21770.845
2014-07-17 12:50:00,49.59,49.59,49.54,49.58,21097.519919200982,30.6728,30.6728,30.6419,30.6667,21097.5199
2014-07-17 12:55:00,49.57,49.61,49.56,49.59,29738.525418022666,30.6605,30.6852,30.6543,30.6728,29738.5254
2014-07-17 13:00:00,49.59,49.69,49.59,49.66,46908.31556503198,30.6728,30.7347,30.6728,30.7161,46908.3156
2014-07-17 13:05:00,49.65,49.68,49.63,49.68,42195.03983840197,30.71,30.7285,30.6976,30.7285,42195.0398
2014-07-17 13:10:00,49.68,49.73,49.67,49.71,41633.93558523173,30.7285,30.7594,30.7223,30.7471,41633.9356
2014-07-17 13:15:00,49.71,49.72,49.65,49.65,49713.83683088318,30.7471,30.7533,30.71,30.71,49713.8368
2014-07-17 13:20:00,49.64,49.64,49.57,49.6,30411.85052182696,30.7038,30.7038,30.6605,30.679,30411.8505
2014-07-17 13:25:00,49.6,49.62,49.53,49.55,45337.22365615532,30.679,30.6914,30.6357,30.6481,45337.2237
2014-07-17 13:30:00,49.56,49.61,49.55,49.55,40062.84367635506,30.6543,30.6852,30.6481,30.6481,40062.8437
2014-07-17 13:35:00,49.55,49.55,49.42,49.42,72158.00695769273,30.6481,30.6481,30.5677,30.5677,72158.007
2014-07-17 13:40:00,49.42,49.46,49.38,49.44,54427.11255751318,30.5677,30.5924,30.543,30.5801,54427.1126
2014-07-17 13:45:00,49.43,49.46,49.4,49.43,44102.79429918079,30.5739,30.5924,30.5553,30.5739,44102.7943
2014-07-17 13:50:00,49.43,49.46,49.41,49.43,42980.58579284031,30.5739,30.5924,30.5615,30.5739,42980.5858
2014-07-17 13:55:00,49.43,49.47,49.42,49.47,52743.79979800247,30.5739,30.5986,30.5677,30.5986,52743.7998
2014-07-17 14:00:00,49.46,49.46,49.38,49.38,37706.20581304006,30.5924,30.5924,30.543,30.543,37706.2058
2014-07-17 14:05:00,49.38,49.38,49.3,49.31,56895.97127146224,30.543,30.543,30.4935,30.4997,56895.9713
2014-07-17 14:10:00,49.33,49.44,49.33,49.43,24015.262035686228,30.512,30.5801,30.512,30.5739,24015.262
2014-07-17 14:15:00,49.42,49.43,49.35,49.37,41185.052182695545,30.5677,30.5739,30.5244,30.5368,41185.0522
2014-07-17 14:20:00,49.36,49.39,49.3,49.37,39389.518572550776,30.5306,30.5491,30.4935,30.5368,39389.5186
2014-07-17 14:25:00,49.36,49.37,49.3,49.35,108742.00426439232,30.5306,30.5368,30.4935,30.5244,108742.0043
2014-07-17 14:30:00,49.34,49.41,49.34,49.38,63404.78060823701,30.5182,30.5615,30.5182,30.543,63404.7806
2014-07-17 14:35:00,49.38,49.38,49.32,49.36,64526.98911457748,30.543,30.543,30.5058,30.5306,64526.9891
2014-07-17 14:40:00,49.37,49.38,49.36,49.36,82145.662664123,30.5368,30.543,30.5306,30.5306,82145.6627
2014-07-17 14:45:00,49.36,49.37,49.26,49.26,64414.76826394344,30.5306,30.5368,30.4687,30.4687,64414.7683
2014-07-17 14:50:00,49.27,49.3,49.26,49.28,63853.6640107732,30.4749,30.4935,30.4687,30.4811,63853.664
2014-07-17 14:55:00,49.29,49.35,49.28,49.32,74739.08652227583,30.4873,30.5244,30.4811,30.5058,74739.0865
2014-07-17 15:00:00,49.32,49.32,49.24,49.26,64863.65166647963,30.5058,30.5058,30.4564,30.4687,64863.6517
2014-07-17 15:05:00,49.27,49.3,49.23,49.25,48591.6283245427,30.4749,30.4935,30.4502,30.4625,48591.6283
2014-07-17 15:10:00,49.26,49.27,49.16,49.21,93592.18942879589,30.4687,30.4749,30.4069,30.4378,93592.1894
2014-07-17 15:15:00,49.2,49.21,49.05,49.08,76983.50353495679,30.4316,30.4378,30.3388,30.3574,76983.5035
2014-07-17 15:20:00,49.08,49.15,49.07,49.09,163281.33767253955,30.3574,30.4007,30.3512,30.3636,163281.3377
2014-07-17 15:25:00,49.1,49.14,49.02,49.04,191897.6545842217,30.3698,30.3945,30.3203,30.3327,191897.6546
2014-07-17 15:30:00,49.04,49.12,48.97,48.97,245651.44203793065,30.3327,30.3821,30.2894,30.2894,245651.442
2014-07-17 15:35:00,48.97,49.01,48.93,49.01,313769.4983727976,30.2894,30.3141,30.2646,30.3141,313769.4984
2014-07-17 15:40:00,49.0,49.0,48.88,48.89,156996.97003703288,30.3079,30.3079,30.2337,30.2399,156996.97
2014-07-17 15:45:00,48.9,48.96,48.83,48.95,324430.4791830322,30.2461,30.2832,30.2028,30.277,324430.4792
2014-07-17 15:50:00,48.95,48.99,48.92,48.94,288070.9235776007,30.277,30.3017,30.2584,30.2708,288070.9236
2014-07-17 15:55:00,48.93,48.99,48.87,48.99,650880.9336774773,30.2646,30.3017,30.2275,30.3017,650880.9337
2014-07-18 09:30:00,49.38,49.43,48.97,49.38,474133.093928852,30.543,30.5739,30.2894,30.543,474133.0939
2014-07-18 09:35:00,49.39,49.49,49.38,49.46,43766.13174727864,30.5491,30.611,30.543,30.5924,43766.1317
2014-07-18 09:40:00,49.52,49.53,49.31,49.37,25361.9122432948,30.6295,30.6357,30.4997,30.5368,25361.9122
2014-07-18 09:45:00,49.37,49.4,49.22,49.22,135675.0084165638,30.5368,30.5553,30.444,30.444,135675.0084
2014-07-18 09:50:00,49.22,49.23,49.05,49.09,142632.70115587476,30.444,30.4502,30.3388,30.3636,142632.7012
2014-07-18 09:55:00,49.08,49.32,49.03,49.3,76646.84098305464,30.3574,30.5058,30.3265,30.4935,76646.841
2014-07-18 10:00:00,49.3,49.34,49.13,49.14,61272.5844461901,30.4935,30.5182,30.3883,30.3945,61272.5844
2014-07-18 10:05:00,49.13,49.17,49.07,49.17,71484.68185388845,30.3883,30.4131,30.3512,30.4131,71484.6819
2014-07-18 10:10:00,49.17,49.26,49.15,49.24,93367.74772752776,30.4131,30.4687,30.4007,30.4564,93367.7477
2014-07-18 10:15:00,49.24,49.24,49.15,49.22,42531.70239030412,30.4564,30.4564,30.4007,30.444,42531.7024
2014-07-18 10:20:00,49.22,49.27,49.21,49.25,26933.00415217147,30.444,30.4749,30.4378,30.4625,26933.0042
2014-07-18 10:25:00,49.26,49.37,49.26,49.37,26035.23734709909,30.4687,30.5368,30.4687,30.5368,26035.2373
2014-07-18 10:30:00,49.37,49.42,49.37,49.39,31870.72158006957,30.5368,30.5677,30.5368,30.5491,31870.7216
2014-07-18 10:35:00,49.4,49.47,49.4,49.46,36022.89305352934,30.5553,30.5986,30.5553,30.5924,36022.8931
2014-07-18 10:40:00,49.46,49.46,49.36,49.38,36471.776456065534,30.5924,30.5924,30.5306,30.543,36471.7765
2014-07-18 10:45:00,49.38,49.4,49.31,49.34,42643.923240938166,30.543,30.5553,30.4997,30.5182,42643.9232
2014-07-18 10:50:00,49.34,49.38,49.32,49.36,59925.934238581525,30.5182,30.543,30.5058,30.5306,59925.9342
2014-07-18 10:55:00,49.37,49.43,49.33,49.4,65200.31421838177,30.5368,30.5739,30.512,30.5553,65200.3142
2014-07-18 11:00:00,49.41,49.47,49.39,49.46,36696.21815733363,30.5615,30.5986,30.5491,30.5924,36696.2182
2014-07-18 11:05:00,49.46,49.47,49.42,49.42,45898.32790932555,30.5924,30.5986,30.5677,30.5677,45898.3279
2014-07-18 11:10:00,49.43,49.46,49.39,49.44,70474.69419818201,30.5739,30.5924,30.5491,30.5801,70474.6942
2014-07-18 11:15:00,49.45,49.49,49.41,49.46,45561.66535742341,30.5862,30.611,30.5615,30.5924,45561.6654
2014-07-18 11:20:00,49.47,49.51,49.47,49.48,18179.777802715744,30.5986,30.6234,30.5986,30.6048,18179.7778
2014-07-18 11:25:00,49.48,49.5,49.46,49.47,17394.23184827741,30.6048,30.6172,30.5924,30.5986,17394.2318
2014-07-18 11:30:00,49.49,49.55,49.48,49.53,21658.624172371223,30.611,30.6481,30.6048,30.6357,21658.6242
2014-07-18 11:35:00,49.53,49.63,49.52,49.62,31309.617326899337,30.6357,30.6976,30.6295,30.6914,31309.6173
2014-07-18 11:40:00,49.63,49.63,49.56,49.57,23117.495230613848,30.6976,30.6976,30.6543,30.6605,23117.4952
2014-07-18 11:45:00,49.57,49.58,49.54,49.56,19077.544607788124,30.6605,30.6667,30.6419,30.6543,19077.5446
2014-07-18 11:50:00,49.56,49.56,49.48,49.48,29514.08371675457,30.6543,30.6543,30.6048,30.6048,29514.0837
2014-07-18 11:55:00,49.49,49.55,49.46,49.54,24688.587139490515,30.611,30.6481,30.5924,30.6419,24688.5871
2014-07-18 12:00:00,49.53,49.55,49.52,49.53,16384.24419257098,30.6357,30.6481,30.6295,30.6357,16384.2442
2014-07-18 12:05:00,49.54,49.57,49.54,49.57,12680.9561216474,30.6419,30.6605,30.6419,30.6605,12680.9561
2014-07-18 12:10:00,49.56,49.57,49.54,49.57,19863.09056222646,30.6543,30.6605,30.6419,30.6605,19863.0906
2014-07-18 12:15:00,49.57,49.6,49.55,49.57,31309.617326899337,30.6605,30.679,30.6481,30.6605,31309.6173
2014-07-18 12:20:00,49.57,49.63,49.56,49.6,42980.58579284031,30.6605,30.6976,30.6543,30.679,42980.5858
2014-07-18 12:25:00,49.6,49.63,49.59,49.63,25474.13309392885,30.679,30.6976,30.6728,30.6976,25474.1331
2014-07-18 12:30:00,49.63,49.66,49.59,49.62,38828.414319380536,30.6976,30.7161,30.6728,30.6914,38828.4143
2014-07-18 12:35:00,49.61,49.63,49.6,49.63,19414.207159690268,30.6852,30.6976,30.679,30.6976,19414.2072
2014-07-18 12:40:00,49.63,49.65,49.62,49.65,18179.777802715744,30.6976,30.71,30.6914,30.71,18179.7778
2014-07-18 12:45:00,49.65,49.68,49.64,49.67,22780.832678711704,30.71,30.7285,30.7038,30.7223,22780.8327
2014-07-18 12:50:00,49.68,49.69,49.62,49.63,23790.82033441813,30.7285,30.7347,30.6914,30.6976,23790.8203
2014-07-18 12:55:00,49.63,49.68,49.63,49.64,15486.477387498597,30.6976,30.7285,30.6976,30.7038,15486.4774
2014-07-18 13:00:00,49.64,49.64,49.58,49.58,24800.80799012457,30.7038,30.7038,30.6667,30.6667,24800.808
2014-07-18 13:05:00,49.59,49.62,49.57,49.59,8079.901245651442,30.6728,30.6914,30.6605,30.6728,8079.9012
2014-07-18 13:10:00,49.59,49.59,49.51,49.52,32992.93008641005,30.6728,30.6728,30.6234,30.6295,32992.9301
2014-07-18 13:15:00,49.51,49.57,49.5,49.56,31197.396476265287,30.6234,30.6605,30.6172,30.6543,31197.3965
2014-07-18 13:20:00,49.57,49.62,49.56,49.61,16159.802491302884,30.6605,30.6914,30.6543,30.6852,16159.8025
2014-07-18 13:25:00,49.6,49.63,49.57,49.57,12119.851868477162,30.679,30.6976,30.6605,30.6605,12119.8519
2014-07-18 13:30:00,49.57,49.58,49.52,49.52,31309.617326899337,30.6605,30.6667,30.6295,30.6295,31309.6173
2014-07-18 13:35:00,49.53,49.55,49.52,49.53,25698.574795196942,30.6357,30.6481,30.6295,30.6357,25698.5748
2014-07-18 13:40:00,49.54,49.57,49.53,49.54,27942.9918078779,30.6419,30.6605,30.6357,30.6419,27942.9918
2014-07-18 13:45:00,49.54,49.55,49.54,49.54,29962.967119290763,30.6419,30.6481,30.6419,30.6419,29962.9671
2014-07-18 13:50:00,49.55,49.55,49.52,49.55,23341.93693188194,30.6481,30.6481,30.6295,30.6481,23341.9369
2014-07-18 13:55:00,49.55,49.62,49.55,49.6,20873.078217932893,30.6481,30.6914,30.6481,30.679,20873.0782
2014-07-18 14:00:00,49.61,49.61,49.55,49.57,26596.34160026933,30.6852,30.6852,30.6481,30.6605,26596.3416
2014-07-18 14:05:00,49.57,49.6,49.55,49.59,52856.02064863651,30.6605,30.679,30.6481,30.6728,52856.0206
2014-07-18 14:10:00,49.59,49.63,49.58,49.62,33217.37178767815,30.6728,30.6976,30.6667,30.6914,33217.3718
2014-07-18 14:15:00,49.6,49.64,49.58,49.63,24127.48288632028,30.679,30.7038,30.6667,30.6976,24127.4829
2014-07-18 14:20:00,49.64,49.67,49.62,49.64,69576.92739310964,30.7038,30.7223,30.6914,30.7038,69576.9274
2014-07-18 14:25:00,49.63,49.67,49.61,49.62,73953.5405678375,30.6976,30.7223,30.6852,30.6914,73953.5406
2014-07-18 14:30:00,49.62,49.71,49.62,49.71,44439.45685108293,30.6914,30.7471,30.6914,30.7471,44439.4569
2014-07-18 14:35:00,49.71,49.71,49.66,49.67,45000.56110425317,30.7471,30.7471,30.7161,30.7223,45000.5611
2014-07-18 14:40:00,49.67,49.71,49.66,49.68,21209.74076983504,30.7223,30.7471,30.7161,30.7285,21209.7408
2014-07-18 14:45:00,49.68,49.69,49.66,49.66,21434.18247110313,30.7285,30.7347,30.7161,30.7161,21434.1825
2014-07-18 14:50:00,49.66,49.7,49.64,49.68,39389.518572550776,30.7161,30.7409,30.7038,30.7285,39389.5186
2014-07-18 14:55:00,49.68,49.73,49.68,49.73,63180.33890696892,30.7285,30.7594,30.7285,30.7594,63180.3389
2014-07-18 15:00:00,49.73,49.73,49.69,49.7,41072.8313320615,30.7594,30.7594,30.7347,30.7409,41072.8313
2014-07-18 15:05:00,49.71,49.75,49.7,49.75,62955.897205700814,30.7471,30.7718,30.7409,30.7718,62955.8972
2014-07-18 15:10:00,49.75,49.78,49.72,49.78,45112.781954887214,30.7718,30.7904,30.7533,30.7904,45112.782
2014-07-18 15:15:00,49.78,49.81,49.74,49.81,40848.3896307934,30.7904,30.8089,30.7656,30.8089,40848.3896
2014-07-18 15:20:00,49.81,49.84,49.78,49.78,47806.08237010436,30.8089,30.8275,30.7904,30.7904,47806.0824
2014-07-18 15:25:00,49.78,49.79,49.73,49.74,37481.76411177197,30.7904,30.7965,30.7594,30.7656,37481.7641
2014-07-18 15:30:00,49.75,49.79,49.74,49.78,81696.7792615868,30.7718,30.7965,30.7656,30.7904,81696.7793
2014-07-18 15:35:00,49.78,49.79,49.71,49.73,65985.8601728201,30.7904,30.7965,30.7471,30.7594,65985.8602
2014-07-18 15:40:00,49.73,49.74,49.69,49.71,78779.03714510155,30.7594,30.7656,30.7347,30.7471,78779.0371
2014-07-18 15:45:00,49.71,49.74,49.7,49.72,84165.63797553585,30.7471,30.7656,30.7409,30.7533,84165.638
2014-07-18 15:50:00,49.72,49.75,49.7,49.75,101559.86982381326,30.7533,30.7718,30.7409,30.7718,101559.8698
2014-07-18 15:55:00,49.74,49.78,49.71,49.75,253282.45988104588,30.7656,30.7904,30.7471,30.7718,253282.4599
2014-07-21 09:30:00,49.55,49.68,49.43,49.53,81023.45415778251,30.6481,30.7285,30.5739,30.6357,81023.4542
2014-07-21 09:35:00,49.57,49.61,49.47,49.56,34115.13859275053,30.6605,30.6852,30.5986,30.6543,34115.1386
2014-07-21 09:40:00,49.55,49.72,49.48,49.68,42868.36494220626,30.6481,30.7533,30.6048,30.7285,42868.3649
2014-07-21 09:45:00,49.67,49.73,49.61,49.68,67781.39378296486,30.7223,30.7594,30.6852,30.7285,67781.3938
2014-07-21 09:50:00,49.68,49.68,49.6,49.61,39950.62282572102,30.7285,30.7285,30.679,30.6852,39950.6228
2014-07-21 09:55:00,49.6,49.68,49.57,49.57,25249.69139266076,30.679,30.7285,30.6605,30.6605,25249.6914
2014-07-21 10:00:00,49.59,49.59,49.49,49.53,28952.97946358433,30.6728,30.6728,30.611,30.6357,28952.9795
2014-07-21 10:05:00,49.53,49.53,49.39,49.42,46683.87386376388,30.6357,30.6357,30.5491,30.5677,46683.8739
2014-07-21 10:10:00,49.42,49.42,49.34,49.35,69464.70654247559,30.5677,30.5677,30.5182,30.5244,69464.7065
2014-07-21 10:15:00,49.34,49.4,49.33,49.36,63853.6640107732,30.5182,30.5553,30.512,30.5306,63853.664
2014-07-21 10:20:00,49.34,49.44,49.33,49.44,26484.12074963528,30.5182,30.5801,30.512,30.5801,26484.1207
2014-07-21 10:25:00,49.43,49.46,49.38,49.41,27269.666704073614,30.5739,30.5924,30.543,30.5615,27269.6667
2014-07-21 10:30:00,49.41,49.41,49.32,49.32,30299.629671192903,30.5615,30.5615,30.5058,30.5058,30299.6297
2014-07-21 10:35:00,49.31,49.38,49.28,49.28,44551.67770171697,30.4997,30.543,30.4811,30.4811,44551.6777
2014-07-21 10:40:00,49.27,49.28,49.17,49.17,86297.83413758276,30.4749,30.4811,30.4131,30.4131,86297.8341
2014-07-21 10:45:00,49.16,49.27,49.15,49.18,56671.529570194136,30.4069,30.4749,30.4007,30.4192,56671.5296
2014-07-21 10:50:00,49.18,49.2,49.14,49.15,56895.97127146224,30.4192,30.4316,30.3945,30.4007,56895.9713
2014-07-21 10:55:00,49.16,49.22,49.15,49.18,58018.17977780271,30.4069,30.444,30.4007,30.4192,58018.1798
2014-07-21 11:00:00,49.18,49.22,49.16,49.21,42868.36494220626,30.4192,30.444,30.4069,30.4378,42868.3649
2014-07-21 11:05:00,49.21,49.3,49.21,49.28,26371.89989900124,30.4378,30.4935,30.4378,30.4811,26371.8999
2014-07-21 11:10:00,49.27,49.27,49.21,49.24,23341.93693188194,30.4749,30.4749,30.4378,30.4564,23341.9369
2014-07-21 11:15:00,49.23,49.23,49.18,49.2,41633.93558523173,30.4502,30.4502,30.4192,30.4316,41633.9356
2014-07-21 11:20:00,49.2,49.27,49.2,49.27,33217.37178767815,30.4316,30.4749,30.4316,30.4749,33217.3718
2014-07-21 11:25:00,49.26,49.3,49.26,49.3,34339.580294018626,30.4687,30.4935,30.4687,30.4935,34339.5803
2014-07-21 11:30:00,49.29,49.3,49.23,49.24,35798.45135226125,30.4873,30.4935,30.4502,30.4564,35798.4514
2014-07-21 11:35:00,49.24,49.25,49.18,49.21,36920.65985860173,30.4564,30.4625,30.4192,30.4378,36920.6599
2014-07-21 11:40:00,49.22,49.24,49.2,49.2,29177.42116485243,30.444,30.4564,30.4316,30.4316,29177.4212
2014-07-21 11:45:00,49.2,49.21,49.18,49.2,41970.59813713388,30.4316,30.4378,30.4192,30.4316,41970.5981
2014-07-21 11:50:00,49.21,49.23,49.18,49.23,35574.00965099315,30.4378,30.4502,30.4192,30.4502,35574.0097
2014-07-21 11:55:00,49.24,49.31,49.23,49.29,19189.76545842217,30.4564,30.4997,30.4502,30.4873,19189.7655
2014-07-21 12:00:00,49.3,49.32,49.29,49.3,20873.078217932893,30.4935,30.5058,30.4873,30.4935,20873.0782
2014-07-21 12:05:00,49.31,49.32,49.28,49.32,21658.624172371223,30.4997,30.5058,30.4811,30.5058,21658.6242
2014-07-21 12:10:00,49.32,49.33,49.29,49.3,23117.495230613848,30.5058,30.512,30.4873,30.4935,23117.4952
2014-07-21 12:15:00,49.3,49.31,49.29,49.29,15598.698238132643,30.4935,30.4997,30.4873,30.4873,15598.6982
2014-07-21 12:20:00,49.3,49.3,49.28,49.28,16720.906744473123,30.4935,30.4935,30.4811,30.4811,16720.9067
2014-07-21 12:25:00,49.28,49.31,49.27,49.3,33329.5926383122,30.4811,30.4997,30.4749,30.4935,33329.5926
2014-07-21 12:30:00,49.3,49.31,49.29,49.3,24239.703736954325,30.4935,30.4997,30.4873,30.4935,24239.7037
2014-07-21 12:35:00,49.3,49.34,49.3,49.33,15710.919088766692,30.4935,30.5182,30.4935,30.512,15710.9191
2014-07-21 12:40:00,49.32,49.32,49.29,49.3,14364.26888115812,30.5058,30.5058,30.4873,30.4935,14364.2689
2014-07-21 12:45:00,49.3,49.33,49.28,49.33,17955.336101447647,30.4935,30.512,30.4811,30.512,17955.3361
2014-07-21 12:50:00,49.33,49.33,49.3,49.32,15935.360790034789,30.512,30.512,30.4935,30.5058,15935.3608
2014-07-21 12:55:00,49.32,49.32,49.28,49.3,20648.6365166648,30.5058,30.5058,30.4811,30.4935,20648.6365
2014-07-21 13:00:00,49.29,49.3,49.27,49.27,53080.46234990461,30.4873,30.4935,30.4749,30.4749,53080.4623
2014-07-21 13:05:00,49.26,49.31,49.26,49.3,31646.27987880148,30.4687,30.4997,30.4687,30.4935,31646.2799
2014-07-21 13:10:00,49.3,49.36,49.3,49.35,28616.31691168219,30.4935,30.5306,30.4935,30.5244,28616.3169
2014-07-21 13:15:00,49.34,49.35,49.31,49.35,10997.643362136683,30.5182,30.5244,30.4997,30.5244,10997.6434
2014-07-21 13:20:00,49.35,49.42,49.33,49.38,30636.29222309505,30.5244,30.5677,30.512,30.543,30636.2922
2014-07-21 13:25:00,49.39,49.44,49.38,49.44,18291.99865334979,30.5491,30.5801,30.543,30.5801,18291.9987
2014-07-21 13:30:00,49.44,49.44,49.4,49.4,14027.606329255976,30.5801,30.5801,30.5553,30.5553,14027.6063
2014-07-21 13:35:00,49.4,49.41,49.39,49.4,18404.21950398384,30.5553,30.5615,30.5491,30.5553,18404.2195
2014-07-21 13:40:00,49.39,49.47,49.39,49.47,43429.4691953765,30.5491,30.5986,30.5491,30.5986,43429.4692
2014-07-21 13:45:00,49.48,49.52,49.47,49.5,52182.69554483223,30.6048,30.6295,30.5986,30.6172,52182.6955
2014-07-21 13:50:00,49.5,49.51,49.45,49.46,18404.21950398384,30.6172,30.6234,30.5862,30.5924,18404.2195
2014-07-21 13:55:00,49.45,49.47,49.44,49.47,15598.698238132643,30.5862,30.5986,30.5801,30.5986,15598.6982
2014-07-21 14:00:00,49.47,49.5,49.46,49.46,22893.05352934575,30.5986,30.6172,30.5924,30.5924,22893.0535
2014-07-21 14:05:00,49.46,49.49,49.46,49.46,32207.38413197172,30.5924,30.611,30.5924,30.5924,32207.3841
2014-07-21 14:10:00,49.46,49.47,49.44,49.46,23005.2743799798,30.5924,30.5986,30.5801,30.5924,23005.2744
2014-07-21 14:15:00,49.46,49.46,49.41,49.42,31421.838177533384,30.5924,30.5924,30.5615,30.5677,31421.8382
2014-07-21 14:20:00,49.42,49.44,49.41,49.43,10324.318258332398,30.5677,30.5801,30.5615,30.5739,10324.3183
2014-07-21 14:25:00,49.44,49.45,49.4,49.41,41185.052182695545,30.5801,30.5862,30.5553,30.5615,41185.0522
2014-07-21 14:30:00,49.41,49.45,49.39,49.4,23117.495230613848,30.5615,30.5862,30.5491,30.5553,23117.4952
2014-07-21 14:35:00,49.39,49.45,49.38,49.44,42980.58579284031,30.5491,30.5862,30.543,30.5801,42980.5858
2014-07-21 14:40:00,49.44,49.46,49.43,49.46,27830.77095724385,30.5801,30.5924,30.5739,30.5924,27830.771
2014-07-21 14:45:00,49.46,49.5,49.46,49.49,50611.60363595556,30.5924,30.6172,30.5924,30.611,50611.6036
2014-07-21 14:50:00,49.49,49.51,49.46,49.49,35125.12624845696,30.611,30.6234,30.5924,30.611,35125.1262
2014-07-21 14:55:00,49.5,49.51,49.48,49.5,15486.477387498597,30.6172,30.6234,30.6048,30.6172,15486.4774
2014-07-21 15:00:00,49.49,49.5,49.46,49.47,18291.99865334979,30.611,30.6172,30.5924,30.5986,18291.9987
2014-07-21 15:05:00,49.48,49.48,49.43,49.46,62619.234653798674,30.6048,30.6048,30.5739,30.5924,62619.2347
2014-07-21 15:10:00,49.46,49.46,49.42,49.46,42307.26068903602,30.5924,30.5924,30.5677,30.5924,42307.2607
2014-07-21 15:15:00,49.46,49.48,49.46,49.48,17506.452698911457,30.5924,30.6048,30.5924,30.6048,17506.4527
2014-07-21 15:20:00,49.48,49.49,49.46,49.47,42082.818987767925,30.6048,30.611,30.5924,30.5986,42082.819
2014-07-21 15:25:00,49.46,49.53,49.46,49.49,50611.60363595556,30.5924,30.6357,30.5924,30.611,50611.6036
2014-07-21 15:30:00,49.48,49.49,49.46,49.49,34676.24284592077,30.6048,30.611,30.5924,30.611,34676.2428
2014-07-21 15:35:00,49.49,49.52,49.47,49.51,56559.30871956009,30.611,30.6295,30.5986,30.6234,56559.3087
2014-07-21 15:40:00,49.52,49.52,49.48,49.48,45112.781954887214,30.6295,30.6295,30.6048,30.6048,45112.782
2014-07-21 15:45:00,49.49,49.49,49.46,49.46,74626.86567164179,30.611,30.611,30.5924,30.5924,74626.8657
2014-07-21 15:50:00,49.46,49.47,49.45,49.46,106609.8081023454,30.5924,30.5986,30.5862,30.5924,106609.8081
2014-07-21 15:55:00,49.46,49.46,49.43,49.46,219616.2046908316,30.5924,30.5924,30.5739,30.5924,219616.2047
2014-07-22 09:30:00,49.67,49.77,49.54,49.54,62955.897205700814,30.7223,30.7842,30.6419,30.6419,62955.8972
2014-07-22 09:35:00,49.57,49.7,49.57,49.6,30299.629671192903,30.6605,30.7409,30.6605,30.679,30299.6297
2014-07-22 09:40:00,49.63,49.64,49.53,49.57,65312.53506901582,30.6976,30.7038,30.6357,30.6605,65312.5351
2014-07-22 09:45:00,49.59,49.61,49.48,49.57,48142.7449220065,30.6728,30.6852,30.6048,30.6605,48142.7449
2014-07-22 09:50:00,49.58,49.63,49.54,49.63,78779.03714510155,30.6667,30.6976,30.6419,30.6976,78779.0371
2014-07-22 09:55:00,49.63,49.71,49.57,49.57,27045.22500280552,30.6976,30.7471,30.6605,30.6605,27045.225
2014-07-22 10:00:00,49.59,49.61,49.45,49.52,115026.371899899,30.6728,30.6852,30.5862,30.6295,115026.3719
2014-07-22 10:05:00,49.51,49.63,49.5,49.57,95387.72303894065,30.6234,30.6976,30.6172,30.6605,95387.723
2014-07-22 10:10:00,49.58,49.63,49.55,49.56,129390.64078105713,30.6667,30.6976,30.6481,30.6543,129390.6408
2014-07-22 10:15:00,49.58,49.61,49.53,49.54,43766.13174727864,30.6667,30.6852,30.6357,30.6419,43766.1317
2014-07-22 10:20:00,49.54,49.56,49.51,49.54,24800.80799012457,30.6419,30.6543,30.6234,30.6419,24800.808
2014-07-22 10:25:00,49.54,49.56,49.48,49.5,54988.21681068342,30.6419,30.6543,30.6048,30.6172,54988.2168
2014-07-22 10:30:00,49.5,49.57,49.48,49.48,49601.61598024913,30.6172,30.6605,30.6048,30.6048,49601.616
2014-07-22 10:35:00,49.48,49.49,49.44,49.49,69128.04399057344,30.6048,30.611,30.5801,30.611,69128.044
2014-07-22 10:40:00,49.49,49.51,49.44,49.51,43653.91089664459,30.611,30.6234,30.5801,30.6234,43653.9109
2014-07-22 10:45:00,49.52,49.54,49.41,49.44,97295.47749971945,30.6295,30.6419,30.5615,30.5801,97295.4775
2014-07-22 10:50:00,49.43,49.46,49.37,49.44,65312.53506901582,30.5739,30.5924,30.5368,30.5801,65312.5351
2014-07-22 10:55:00,49.44,49.46,49.42,49.42,32544.04668387386,30.5801,30.5924,30.5677,30.5677,32544.0467
2014-07-22 11:00:00,49.43,49.46,49.43,49.46,41858.37728649983,30.5739,30.5924,30.5739,30.5924,41858.3773
2014-07-22 11:05:00,49.46,49.49,49.46,49.47,66434.7435753563,30.5924,30.611,30.5924,30.5986,66434.7436
2014-07-22 11:10:00,49.47,49.52,49.46,49.52,26259.679048367187,30.5986,30.6295,30.5924,30.6295,26259.679
2014-07-22 11:15:00,49.52,49.53,49.5,49.5,36471.776456065534,30.6295,30.6357,30.6172,30.6172,36471.7765
2014-07-22 11:20:00,49.5,49.51,49.48,49.5,22556.390977443607,30.6172,30.6234,30.6048,30.6172,22556.391
2014-07-22 11:25:00,49.5,49.53,49.46,49.46,16945.348445741216,30.6172,30.6357,30.5924,30.5924,16945.3484
2014-07-22 11:30:00,49.46,49.52,49.46,49.51,37032.880709235775,30.5924,30.6295,30.5924,30.6234,37032.8807
2014-07-22 11:35:00,49.51,49.52,49.47,49.51,27494.10840534171,30.6234,30.6295,30.5986,30.6234,27494.1084
2014-07-22 11:40:00,49.51,49.53,49.49,49.5,25698.574795196942,30.6234,30.6357,30.611,30.6172,25698.5748
2014-07-22 11:45:00,49.5,49.54,49.49,49.49,28391.87521041409,30.6172,30.6419,30.611,30.611,28391.8752
2014-07-22 11:50:00,49.5,49.53,49.49,49.52,32768.48838514196,30.6172,30.6357,30.611,30.6295,32768.4884
2014-07-22 11:55:00,49.53,49.54,49.5,49.51,26259.679048367187,30.6357,30.6419,30.6172,30.6234,26259.679
2014-07-22 12:00:00,49.5,49.54,49.49,49.54,23790.82033441813,30.6172,30.6419,30.611,30.6419,23790.8203
2014-07-22 12:05:00,49.55,49.57,49.54,49.57,24913.02884075861,30.6481,30.6605,30.6419,30.6605,24913.0288
2014-07-22 12:10:00,49.58,49.61,49.57,49.58,25025.24969139266,30.6667,30.6852,30.6605,30.6667,25025.2497
2014-07-22 12:15:00,49.57,49.57,49.52,49.52,22556.390977443607,30.6605,30.6605,30.6295,30.6295,22556.391
2014-07-22 12:20:00,49.53,49.53,49.45,49.46,59813.71338794748,30.6357,30.6357,30.5862,30.5924,59813.7134
2014-07-22 12:25:00,49.46,49.54,49.46,49.54,15598.698238132643,30.5924,30.6419,30.5924,30.6419,15598.6982
2014-07-22 12:30:00,49.54,49.55,49.51,49.53,30972.9547749972,30.6419,30.6481,30.6234,30.6357,30972.9548
2014-07-22 12:35:00,49.52,49.56,49.52,49.55,18516.440354617887,30.6295,30.6543,30.6295,30.6481,18516.4404
2014-07-22 12:40:00,49.55,49.56,49.52,49.53,18965.32375715408,30.6481,30.6543,30.6295,30.6357,18965.3238
2014-07-22 12:45:00,49.53,49.55,49.51,49.53,13803.16462798788,30.6357,30.6481,30.6234,30.6357,13803.1646
2014-07-22 12:50:00,49.54,49.57,49.54,49.55,22219.728425541463,30.6419,30.6605,30.6419,30.6481,22219.7284
2014-07-22 12:55:00,49.56,49.56,49.53,49.53,21321.961620469083,30.6543,30.6543,30.6357,30.6357,21321.9616
2014-07-22 13:00:00,49.53,49.54,49.51,49.54,18291.99865334979,30.6357,30.6419,30.6234,30.6419,18291.9987
2014-07-22 13:05:00,49.54,49.56,49.54,49.56,19750.86971159241,30.6419,30.6543,30.6419,30.6543,19750.8697
2014-07-22 13:10:00,49.56,49.59,49.55,49.58,11222.08506340478,30.6543,30.6728,30.6481,30.6667,11222.0851
2014-07-22 13:15:00,49.58,49.61,49.58,49.61,7406.576141847155,30.6667,30.6852,30.6667,30.6852,7406.5761
2014-07-22 13:20:00,49.61,49.63,49.6,49.6,11895.410167209067,30.6852,30.6976,30.679,30.679,11895.4102
2014-07-22 13:25:00,49.6,49.61,49.58,49.6,31085.17562563124,30.679,30.6852,30.6667,30.679,31085.1756
2014-07-22 13:30:00,49.59,49.6,49.57,49.58,13578.722926719784,30.6728,30.679,30.6605,30.6667,13578.7229
2014-07-22 13:35:00,49.57,49.6,49.57,49.58,20199.753114128605,30.6605,30.679,30.6605,30.6667,20199.7531
2014-07-22 13:40:00,49.58,49.58,49.55,49.55,30411.85052182696,30.6667,30.6667,30.6481,30.6481,30411.8505
2014-07-22 13:45:00,49.55,49.56,49.5,49.51,43990.57344854674,30.6481,30.6543,30.6172,30.6234,43990.5734
2014-07-22 13:50:00,49.51,49.53,49.5,49.52,23790.82033441813,30.6234,30.6357,30.6172,30.6295,23790.8203
2014-07-22 13:55:00,49.51,49.56,49.51,49.55,12119.851868477162,30.6234,30.6543,30.6234,30.6481,12119.8519
2014-07-22 14:00:00,49.55,49.57,49.55,49.55,13242.06037481764,30.6481,30.6605,30.6481,30.6481,13242.0604
2014-07-22 14:05:00,49.56,49.62,49.56,49.62,15486.477387498597,30.6543,30.6914,30.6543,30.6914,15486.4774
2014-07-22 14:10:00,49.62,49.63,49.59,49.6,13803.16462798788,30.6914,30.6976,30.6728,30.679,13803.1646
2014-07-22 14:15:00,49.59,49.61,49.55,49.55,32880.709235776005,30.6728,30.6852,30.6481,30.6481,32880.7092
2014-07-22 14:20:00,49.55,49.56,49.54,49.56,21995.28672427337,30.6481,30.6543,30.6419,30.6543,21995.2867
2014-07-22 14:25:00,49.55,49.59,49.55,49.56,31421.838177533384,30.6481,30.6728,30.6481,30.6543,31421.8382
2014-07-22 14:30:00,49.55,49.56,49.47,49.48,50162.72023341936,30.6481,30.6543,30.5986,30.6048,50162.7202
2014-07-22 14:35:00,49.47,49.48,49.46,49.46,47020.53641566603,30.5986,30.6048,30.5924,30.5924,47020.5364
2014-07-22 14:40:00,49.46,49.46,49.38,49.38,75636.85332734822,30.5924,30.5924,30.543,30.543,75636.8533
2014-07-22 14:45:00,49.38,49.39,49.31,49.31,59701.49253731343,30.543,30.5491,30.4997,30.4997,59701.4925
2014-07-22 14:50:00,49.31,49.35,49.29,49.34,82931.20861856133,30.4997,30.5244,30.4873,30.5182,82931.2086
2014-07-22 14:55:00,49.34,49.38,49.34,49.38,29514.08371675457,30.5182,30.543,30.5182,30.543,29514.0837
2014-07-22 15:00:00,49.38,49.42,49.37,49.41,74065.76141847155,30.543,30.5677,30.5368,30.5615,74065.7614
2014-07-22 15:05:00,49.41,49.41,49.39,49.39,50611.60363595556,30.5615,30.5615,30.5491,30.5491,50611.6036
2014-07-22 15:10:00,49.39,49.41,49.38,49.38,100100.99876557064,30.5491,30.5615,30.543,30.543,100100.9988
2014-07-22 15:15:00,49.39,49.41,49.38,49.39,52407.13724610032,30.5491,30.5615,30.543,30.5491,52407.1372
2014-07-22 15:20:00,49.4,49.42,49.39,49.4,98193.24430479182,30.5553,30.5677,30.5491,30.5553,98193.2443
2014-07-22 15:25:00,49.41,49.46,48.57,49.38,1982605.7681517224,30.5615,30.5924,30.0419,30.543,1982605.7682
2014-07-22 15:30:00,49.38,49.5,49.32,49.41,441140.1638424419,30.543,30.6172,30.5058,30.5615,441140.1638
2014-07-22 15:35:00,49.41,49.47,49.38,49.38,110649.75872517114,30.5615,30.5986,30.543,30.543,110649.7587
2014-07-22 15:40:00,49.39,49.55,49.38,49.48,187745.483110762,30.5491,30.6481,30.543,30.6048,187745.4831
2014-07-22 15:45:00,49.48,49.48,49.42,49.44,154752.55302435192,30.6048,30.6048,30.5677,30.5801,154752.553
2014-07-22 15:50:00,49.45,49.49,49.44,49.46,199416.4515767029,30.5862,30.611,30.5801,30.5924,199416.4516
2014-07-22 15:55:00,49.46,49.49,49.43,49.46,331051.509370441,30.5924,30.611,30.5739,30.5924,331051.5094
2014-07-23 09:30:00,49.55,49.62,49.33,49.38,91011.10986421276,30.6481,30.6914,30.512,30.543,91011.1099
2014-07-23 09:35:00,49.38,49.44,49.29,49.36,36696.21815733363,30.543,30.5801,30.4873,30.5306,36696.2182
2014-07-23 09:40:00,49.36,49.38,49.07,49.07,127370.66546964426,30.5306,30.543,30.3512,30.3512,127370.6655
2014-07-23 09:45:00,49.07,49.07,48.95,49.05,129502.86163169116,30.3512,30.3512,30.277,30.3388,129502.8616
2014-07-23 09:50:00,49.05,49.22,49.05,49.21,53641.56660307485,30.3388,30.444,30.3388,30.4378,53641.5666
2014-07-23 09:55:00,49.22,49.3,49.17,49.19,86746.71754011895,30.444,30.4935,30.4131,30.4254,86746.7175
2014-07-23 10:00:00,49.19,49.26,49.17,49.23,103355.40343395802,30.4254,30.4687,30.4131,30.4502,103355.4034
2014-07-23 10:05:00,49.24,49.27,49.2,49.23,85400.06733251037,30.4564,30.4749,30.4316,30.4502,85400.0673
2014-07-23 10:10:00,49.24,49.4,49.24,49.4,97295.47749971945,30.4564,30.5553,30.4564,30.5553,97295.4775
2014-07-23 10:15:00,49.4,49.44,49.34,49.36,91572.214117383,30.5553,30.5801,30.5182,30.5306,91572.2141
2014-07-23 10:20:00,49.35,49.38,49.32,49.32,39613.96027381888,30.5244,30.543,30.5058,30.5058,39613.9603
2014-07-23 10:25:00,49.3,49.39,49.3,49.38,41970.59813713388,30.4935,30.5491,30.4935,30.543,41970.5981
2014-07-23 10:30:00,49.39,49.45,49.37,49.38,74065.76141847155,30.5491,30.5862,30.5368,30.543,74065.7614
2014-07-23 10:35:00,49.38,49.42,49.33,49.41,93031.08517562565,30.543,30.5677,30.512,30.5615,93031.0852
2014-07-23 10:40:00,49.42,49.42,49.38,49.38,39277.29772191673,30.5677,30.5677,30.543,30.543,39277.2977
2014-07-23 10:45:00,49.38,49.46,49.38,49.44,66883.62697789249,30.543,30.5924,30.543,30.5801,66883.627
2014-07-23 10:50:00,49.44,49.45,49.39,49.42,32880.709235776005,30.5801,30.5862,30.5491,30.5677,32880.7092
2014-07-23 10:55:00,49.42,49.42,49.35,49.36,23790.82033441813,30.5677,30.5677,30.5244,30.5306,23790.8203
2014-07-23 11:00:00,49.37,49.38,49.33,49.36,48030.524071372456,30.5368,30.543,30.512,30.5306,48030.5241
2014-07-23 11:05:00,49.36,49.37,49.31,49.31,61272.5844461901,30.5306,30.5368,30.4997,30.4997,61272.5844
2014-07-23 11:10:00,49.32,49.35,49.32,49.34,32656.26753450791,30.5058,30.5244,30.5058,30.5182,32656.2675
2014-07-23 11:15:00,49.35,49.36,49.3,49.3,67108.06867916058,30.5244,30.5306,30.4935,30.4935,67108.0687
2014-07-23 11:20:00,49.3,49.34,49.29,49.3,45898.32790932555,30.4935,30.5182,30.4873,30.4935,45898.3279
2014-07-23 11:25:00,49.3,49.34,49.3,49.3,34676.24284592077,30.4935,30.5182,30.4935,30.4935,34676.2428
2014-07-23 11:30:00,49.29,49.36,49.29,49.32,25361.9122432948,30.4873,30.5306,30.4873,30.5058,25361.9122
2014-07-23 11:35:00,49.33,49.34,49.3,49.31,33217.37178767815,30.512,30.5182,30.4935,30.4997,33217.3718
2014-07-23 11:40:00,49.31,49.33,49.26,49.28,23903.04118505218,30.4997,30.512,30.4687,30.4811,23903.0412
2014-07-23 11:45:00,49.28,49.29,49.24,49.26,29738.525418022666,30.4811,30.4873,30.4564,30.4687,29738.5254
2014-07-23 11:50:00,49.26,49.37,49.26,49.37,29850.74626865672,30.4687,30.5368,30.4687,30.5368,29850.7463
2014-07-23 11:55:00,49.36,49.37,49.31,49.32,16833.12759510717,30.5306,30.5368,30.4997,30.5058,16833.1276
2014-07-23 12:00:00,49.32,49.35,49.31,49.34,41970.59813713388,30.5058,30.5244,30.4997,30.5182,41970.5981
2014-07-23 12:05:00,49.35,49.37,49.31,49.34,46683.87386376388,30.5244,30.5368,30.4997,30.5182,46683.8739
2014-07-23 12:10:00,49.34,49.38,49.34,49.36,27157.445853439567,30.5182,30.543,30.5182,30.5306,27157.4459
2014-07-23 12:15:00,49.35,49.38,49.31,49.32,16945.348445741216,30.5244,30.543,30.4997,30.5058,16945.3484
2014-07-23 12:20:00,49.31,49.35,49.28,49.28,30411.85052182696,30.4997,30.5244,30.4811,30.4811,30411.8505
2014-07-23 12:25:00,49.27,49.29,49.24,49.26,19975.31141286051,30.4749,30.4873,30.4564,30.4687,19975.3114
2014-07-23 12:30:00,49.25,49.26,49.22,49.25,21434.18247110313,30.4625,30.4687,30.444,30.4625,21434.1825
2014-07-23 12:35:00,49.26,49.26,49.18,49.21,25025.24969139266,30.4687,30.4687,30.4192,30.4378,25025.2497
2014-07-23 12:40:00,49.22,49.27,49.21,49.25,15262.035686230502,30.444,30.4749,30.4378,30.4625,15262.0357
2014-07-23 12:45:00,49.27,49.27,49.22,49.22,14813.15228369431,30.4749,30.4749,30.444,30.444,14813.1523
2014-07-23 12:50:00,49.23,49.25,49.18,49.18,19414.207159690268,30.4502,30.4625,30.4192,30.4192,19414.2072
2014-07-23 12:55:00,49.18,49.24,49.18,49.24,17282.01099764336,30.4192,30.4564,30.4192,30.4564,17282.011
2014-07-23 13:00:00,49.24,49.25,49.22,49.25,14027.606329255976,30.4564,30.4625,30.444,30.4625,14027.6063
2014-07-23 13:05:00,49.27,49.27,49.22,49.23,40960.61048142744,30.4749,30.4749,30.444,30.4502,40960.6105
2014-07-23 13:10:00,49.24,49.24,49.2,49.2,12232.072719111213,30.4564,30.4564,30.4316,30.4316,12232.0727
2014-07-23 13:15:00,49.22,49.24,49.2,49.21,17282.01099764336,30.444,30.4564,30.4316,30.4378,17282.011
2014-07-23 13:20:00,49.21,49.26,49.21,49.23,19414.207159690268,30.4378,30.4687,30.4378,30.4502,19414.2072
2014-07-23 13:25:00,49.23,49.25,49.22,49.24,16833.12759510717,30.4502,30.4625,30.444,30.4564,16833.1276
2014-07-23 13:30:00,49.25,49.28,49.23,49.28,10660.98081023454,30.4625,30.4811,30.4502,30.4811,10660.9808
2014-07-23 13:35:00,49.27,49.29,49.25,49.28,23566.37863315004,30.4749,30.4873,30.4625,30.4811,23566.3786
2014-07-23 13:40:00,49.28,49.3,49.25,49.29,26484.12074963528,30.4811,30.4935,30.4625,30.4873,26484.1207
2014-07-23 13:45:00,49.29,49.29,49.26,49.28,74739.08652227583,30.4873,30.4873,30.4687,30.4811,74739.0865
2014-07-23 13:50:00,49.28,49.3,49.26,49.3,24688.587139490515,30.4811,30.4935,30.4687,30.4935,24688.5871
2014-07-23 13:55:00,49.3,49.33,49.3,49.33,17955.336101447647,30.4935,30.512,30.4935,30.512,17955.3361
2014-07-23 14:00:00,49.32,49.34,49.31,49.32,22780.832678711704,30.5058,30.5182,30.4997,30.5058,22780.8327
2014-07-23 14:05:00,49.31,49.34,49.3,49.32,26371.89989900124,30.4997,30.5182,30.4935,30.5058,26371.8999
2014-07-23 14:10:00,49.31,49.34,49.3,49.3,31534.05902816743,30.4997,30.5182,30.4935,30.4935,31534.059
2014-07-23 14:15:00,49.3,49.32,49.27,49.28,15149.814835596451,30.4935,30.5058,30.4749,30.4811,15149.8148
2014-07-23 14:20:00,49.28,49.31,49.27,49.29,24464.145438222426,30.4811,30.4997,30.4749,30.4873,24464.1454
2014-07-23 14:25:00,49.29,49.3,49.26,49.28,17730.894400179553,30.4873,30.4935,30.4687,30.4811,17730.8944
2014-07-23 14:30:00,49.28,49.3,49.26,49.29,26820.783301537424,30.4811,30.4935,30.4687,30.4873,26820.7833
2014-07-23 14:35:00,49.29,49.33,49.26,49.3,39052.85602064864,30.4873,30.512,30.4687,30.4935,39052.856
2014-07-23 14:40:00,49.31,49.31,49.28,49.31,22331.94927617552,30.4997,30.4997,30.4811,30.4997,22331.9493
2014-07-23 14:45:00,49.3,49.33,49.3,49.3,24239.703736954325,30.4935,30.512,30.4935,30.4935,24239.7037
2014-07-23 14:50:00,49.31,49.32,49.28,49.3,25474.13309392885,30.4997,30.5058,30.4811,30.4935,25474.1331
2014-07-23 14:55:00,49.3,49.3,49.28,49.29,26259.679048367187,30.4935,30.4935,30.4811,30.4873,26259.679
2014-07-23 15:00:00,49.29,49.3,49.28,49.28,35012.90539782291,30.4873,30.4935,30.4811,30.4811,35012.9054
2014-07-23 15:05:00,49.29,49.31,49.28,49.3,41185.052182695545,30.4873,30.4997,30.4811,30.4935,41185.0522
2014-07-23 15:10:00,49.3,49.34,49.28,49.3,43878.352597912686,30.4935,30.5182,30.4811,30.4935,43878.3526
2014-07-23 15:15:00,49.3,49.31,49.29,49.31,33554.03433958029,30.4935,30.4997,30.4873,30.4997,33554.0343
2014-07-23 15:20:00,49.3,49.33,49.3,49.31,48367.1866232746,30.4935,30.512,30.4935,30.4997,48367.1866
2014-07-23 15:25:00,49.31,49.32,49.3,49.31,45112.781954887214,30.4997,30.5058,30.4935,30.4997,45112.782
2014-07-23 15:30:00,49.32,49.33,49.3,49.31,46459.43216249579,30.5058,30.512,30.4935,30.4997,46459.4322
2014-07-23 15:35:00,49.32,49.32,49.28,49.31,67893.61463359892,30.5058,30.5058,30.4811,30.4997,67893.6146
2014-07-23 15:40:00,49.31,49.31,49.29,49.3,57344.85467399842,30.4997,30.4997,30.4873,30.4935,57344.8547
2014-07-23 15:45:00,49.3,49.3,49.28,49.3,92582.20177308944,30.4935,30.4935,30.4811,30.4935,92582.2018
2014-07-23 15:50:00,49.3,49.31,49.27,49.27,100998.76557064302,30.4935,30.4997,30.4749,30.4749,100998.7656
2014-07-23 15:55:00,49.27,49.28,49.24,49.27,180451.12781954888,30.4749,30.4811,30.4564,30.4749,180451.1278
2014-07-24 09:30:00,49.39,49.43,49.12,49.22,175288.96869038267,30.5491,30.5739,30.3821,30.444,175288.9687
2014-07-24 09:35:00,49.22,49.31,49.1,49.2,74514.64482100774,30.444,30.4997,30.3698,30.4316,74514.6448
2014-07-24 09:40:00,49.21,49.23,48.97,49.05,242397.03736954325,30.4378,30.4502,30.2894,30.3388,242397.0374
2014-07-24 09:45:00,49.05,49.16,48.99,49.16,132869.4871507126,30.3388,30.4069,30.3017,30.4069,132869.4872
2014-07-24 09:50:00,49.17,49.21,49.04,49.06,108517.56256312424,30.4131,30.4378,30.3327,30.345,108517.5626
2014-07-24 09:55:00,49.06,49.06,48.99,49.0,87868.92604645943,30.345,30.345,30.3017,30.3079,87868.926
2014-07-24 10:00:00,49.01,49.07,48.93,49.06,218942.87958702724,30.3141,30.3512,30.2646,30.345,218942.8796
2014-07-24 10:05:00,49.06,49.2,49.02,49.15,245427.0003366625,30.345,30.4316,30.3203,30.4007,245427.0003
2014-07-24 10:10:00,49.15,49.22,49.06,49.17,167657.9508472674,30.4007,30.444,30.345,30.4131,167657.9508
2014-07-24 10:15:00,49.16,49.18,49.08,49.12,107956.458309954,30.4069,30.4192,30.3574,30.3821,107956.4583
2014-07-24 10:20:00,49.12,49.12,49.0,49.0,105712.04129727304,30.3821,30.3821,30.3079,30.3079,105712.0413
2014-07-24 10:25:00,49.0,49.1,48.99,49.1,47132.75726630008,30.3079,30.3698,30.3017,30.3698,47132.7573
2014-07-24 10:30:00,49.1,49.11,49.04,49.06,51958.25384356413,30.3698,30.3759,30.3327,30.345,51958.2538
2014-07-24 10:35:00,49.06,49.09,49.02,49.02,43878.352597912686,30.345,30.3636,30.3203,30.3203,43878.3526
2014-07-24 10:40:00,49.02,49.07,49.01,49.02,54314.891706879134,30.3203,30.3512,30.3141,30.3203,54314.8917
2014-07-24 10:45:00,49.02,49.04,48.97,49.03,42643.923240938166,30.3203,30.3327,30.2894,30.3265,42643.9232
2014-07-24 10:50:00,49.03,49.06,49.01,49.04,43541.69004601055,30.3265,30.345,30.3141,30.3327,43541.69
2014-07-24 10:55:00,49.05,49.11,49.05,49.08,48142.7449220065,30.3388,30.3759,30.3388,30.3574,48142.7449
2014-07-24 11:00:00,49.07,49.11,49.06,49.1,51733.81214229604,30.3512,30.3759,30.345,30.3698,51733.8121
2014-07-24 11:05:00,49.1,49.16,49.09,49.16,43429.4691953765,30.3698,30.4069,30.3636,30.4069,43429.4692
2014-07-24 11:10:00,49.15,49.17,49.13,49.14,101335.42812254516,30.4007,30.4131,30.3883,30.3945,101335.4281
2014-07-24 11:15:00,49.14,49.15,49.13,49.13,60374.81764111772,30.3945,30.4007,30.3883,30.3883,60374.8176
2014-07-24 11:20:00,49.13,49.14,49.1,49.11,53978.229154976994,30.3883,30.3945,30.3698,30.3759,53978.2292
2014-07-24 11:25:00,49.11,49.19,49.11,49.18,65761.41847155201,30.3759,30.4254,30.3759,30.4192,65761.4185
2014-07-24 11:30:00,49.17,49.23,49.17,49.2,83828.9754236337,30.4131,30.4502,30.4131,30.4316,83828.9754
2014-07-24 11:35:00,49.2,49.21,49.14,49.14,28391.87521041409,30.4316,30.4378,30.3945,30.3945,28391.8752
2014-07-24 11:40:00,49.14,49.2,49.14,49.19,31870.72158006957,30.3945,30.4316,30.3945,30.4254,31870.7216
2014-07-24 11:45:00,49.19,49.24,49.18,49.24,26371.89989900124,30.4254,30.4564,30.4192,30.4564,26371.8999
2014-07-24 11:50:00,49.24,49.27,49.23,49.26,33554.03433958029,30.4564,30.4749,30.4502,30.4687,33554.0343
2014-07-24 11:55:00,49.27,49.32,49.26,49.27,30860.733924363147,30.4749,30.5058,30.4687,30.4749,30860.7339
2014-07-24 12:00:00,49.28,49.34,49.28,49.32,29401.86286612052,30.4811,30.5182,30.4811,30.5058,29401.8629
2014-07-24 12:05:00,49.32,49.33,49.27,49.28,23566.37863315004,30.5058,30.512,30.4749,30.4811,23566.3786
2014-07-24 12:10:00,49.28,49.29,49.27,49.27,20760.85736729884,30.4811,30.4873,30.4749,30.4749,20760.8574
2014-07-24 12:15:00,49.27,49.28,49.26,49.26,21546.403321737176,30.4749,30.4811,30.4687,30.4687,21546.4033
2014-07-24 12:20:00,49.27,49.3,49.23,49.26,27830.77095724385,30.4749,30.4935,30.4502,30.4687,27830.771
2014-07-24 12:25:00,49.25,49.26,49.22,49.22,12680.9561216474,30.4625,30.4687,30.444,30.444,12680.9561
2014-07-24 12:30:00,49.22,49.24,49.22,49.23,20199.753114128605,30.444,30.4564,30.444,30.4502,20199.7531
2014-07-24 12:35:00,49.23,49.24,49.22,49.24,19975.31141286051,30.4502,30.4564,30.444,30.4564,19975.3114
2014-07-24 12:40:00,49.24,49.28,49.24,49.24,23454.15778251599,30.4564,30.4811,30.4564,30.4564,23454.1578
2014-07-24 12:45:00,49.24,49.25,49.22,49.24,12680.9561216474,30.4564,30.4625,30.444,30.4564,12680.9561
2014-07-24 12:50:00,49.24,49.25,49.23,49.24,21209.74076983504,30.4564,30.4625,30.4502,30.4564,21209.7408
2014-07-24 12:55:00,49.24,49.24,49.22,49.23,15149.814835596451,30.4564,30.4564,30.444,30.4502,15149.8148
2014-07-24 13:00:00,49.24,49.27,49.22,49.22,25249.69139266076,30.4564,30.4749,30.444,30.444,25249.6914
2014-07-24 13:05:00,49.22,49.22,49.15,49.17,18516.440354617887,30.444,30.444,30.4007,30.4131,18516.4404
2014-07-24 13:10:00,49.17,49.21,49.16,49.18,22556.390977443607,30.4131,30.4378,30.4069,30.4192,22556.391
2014-07-24 13:15:00,49.19,49.21,49.18,49.2,23678.599483784084,30.4254,30.4378,30.4192,30.4316,23678.5995
2014-07-24 13:20:00,49.2,49.28,49.2,49.26,22668.611828077657,30.4316,30.4811,30.4316,30.4687,22668.6118
2014-07-24 13:25:00,49.27,49.29,49.26,49.27,38379.53091684435,30.4749,30.4873,30.4687,30.4749,38379.5309
2014-07-24 13:30:00,49.28,49.29,49.24,49.27,38379.53091684435,30.4811,30.4873,30.4564,30.4749,38379.5309
2014-07-24 13:35:00,49.27,49.28,49.24,49.24,14027.606329255976,30.4749,30.4811,30.4564,30.4564,14027.6063
2014-07-24 13:40:00,49.24,49.28,49.24,49.26,24464.145438222426,30.4564,30.4811,30.4564,30.4687,24464.1454
2014-07-24 13:45:00,49.25,49.26,49.24,49.25,13803.16462798788,30.4625,30.4687,30.4564,30.4625,13803.1646
2014-07-24 13:50:00,49.25,49.29,49.24,49.24,41297.27303332959,30.4625,30.4873,30.4564,30.4564,41297.273
2014-07-24 13:55:00,49.23,49.29,49.22,49.29,31758.500729435527,30.4502,30.4873,30.444,30.4873,31758.5007
2014-07-24 14:00:00,49.28,49.29,49.26,49.27,20199.753114128605,30.4811,30.4873,30.4687,30.4749,20199.7531
2014-07-24 14:05:00,49.27,49.3,49.26,49.3,42419.48153967007,30.4749,30.4935,30.4687,30.4935,42419.4815
2014-07-24 14:10:00,49.3,49.31,49.29,49.3,25474.13309392885,30.4935,30.4997,30.4873,30.4935,25474.1331
2014-07-24 14:15:00,49.3,49.3,49.28,49.28,37593.984962406015,30.4935,30.4935,30.4811,30.4811,37593.985
2014-07-24 14:20:00,49.27,49.3,49.27,49.3,34339.580294018626,30.4749,30.4935,30.4749,30.4935,34339.5803
2014-07-24 14:25:00,49.3,49.33,49.29,49.31,42756.14409157221,30.4935,30.512,30.4873,30.4997,42756.1441
2014-07-24 14:30:00,49.31,49.32,49.26,49.28,28728.53776231624,30.4997,30.5058,30.4687,30.4811,28728.5378
2014-07-24 14:35:00,49.28,49.29,49.25,49.26,37706.20581304006,30.4811,30.4873,30.4625,30.4687,37706.2058
2014-07-24 14:40:00,49.26,49.28,49.25,49.27,33217.37178767815,30.4687,30.4811,30.4625,30.4749,33217.3718
2014-07-24 14:45:00,49.27,49.3,49.26,49.28,60487.038491751766,30.4749,30.4935,30.4687,30.4811,60487.0385
2014-07-24 14:50:00,49.27,49.28,49.25,49.27,29065.20031421838,30.4749,30.4811,30.4625,30.4749,29065.2003
2014-07-24 14:55:00,49.28,49.3,49.22,49.22,46459.43216249579,30.4811,30.4935,30.444,30.444,46459.4322
2014-07-24 15:00:00,49.22,49.25,49.19,49.25,37369.54326113792,30.444,30.4625,30.4254,30.4625,37369.5433
2014-07-24 15:05:00,49.25,49.26,49.19,49.22,50050.49938278532,30.4625,30.4687,30.4254,30.444,50050.4994
2014-07-24 15:10:00,49.22,49.22,49.15,49.18,76759.0618336887,30.444,30.444,30.4007,30.4192,76759.0618
2014-07-24 15:15:00,49.18,49.19,49.17,49.19,28167.433509146,30.4192,30.4254,30.4131,30.4254,28167.4335
2014-07-24 15:20:00,49.18,49.22,49.18,49.21,47357.19896756817,30.4192,30.444,30.4192,30.4378,47357.199
2014-07-24 15:25:00,49.2,49.22,49.17,49.17,71709.12355515655,30.4316,30.444,30.4131,30.4131,71709.1236
2014-07-24 15:30:00,49.17,49.23,49.16,49.23,57008.19212209628,30.4131,30.4502,30.4069,30.4502,57008.1921
2014-07-24 15:35:00,49.23,49.27,49.2,49.26,116485.24295814162,30.4502,30.4749,30.4316,30.4687,116485.243
2014-07-24 15:40:00,49.26,49.27,49.23,49.27,96061.04814274493,30.4687,30.4749,30.4502,30.4749,96061.0481
2014-07-24 15:45:00,49.27,49.28,49.2,49.21,177196.72315116148,30.4749,30.4811,30.4316,30.4378,177196.7232
2014-07-24 15:50:00,49.2,49.22,49.14,49.14,206261.92346537983,30.4316,30.444,30.3945,30.3945,206261.9235
2014-07-24 15:55:00,49.15,49.19,49.13,49.14,330041.5217147345,30.4007,30.4254,30.3883,30.3945,330041.5217
2014-07-25 09:30:00,49.14,49.36,49.13,49.14,182919.98653349795,30.3945,30.5306,30.3883,30.3945,182919.9865
2014-07-25 09:35:00,49.15,49.27,49.02,49.02,115363.03445180114,30.4007,30.4749,30.3203,30.3203,115363.0345
2014-07-25 09:40:00,49.01,49.2,49.0,49.08,63404.78060823701,30.3141,30.4316,30.3079,30.3574,63404.7806
2014-07-25 09:45:00,49.08,49.08,48.97,49.05,41521.714734597685,30.3574,30.3574,30.2894,30.3388,41521.7147
2014-07-25 09:50:00,49.05,49.06,48.93,48.94,137246.10032544046,30.3388,30.345,30.2646,30.2708,137246.1003
2014-07-25 09:55:00,48.94,48.97,48.89,48.96,85961.17158568061,30.2708,30.2894,30.2399,30.2832,85961.1716
2014-07-25 10:00:00,48.96,49.02,48.94,48.98,43878.352597912686,30.2832,30.3203,30.2708,30.2955,43878.3526
2014-07-25 10:05:00,48.99,49.0,48.85,48.93,104365.39108966444,30.3017,30.3079,30.2151,30.2646,104365.3911
2014-07-25 10:10:00,48.91,48.93,48.74,48.78,166423.5214902929,30.2522,30.2646,30.1471,30.1718,166423.5215
2014-07-25 10:15:00,48.77,48.86,48.74,48.86,94938.83963640445,30.1656,30.2213,30.1471,30.2213,94938.8396
2014-07-25 10:20:00,48.85,48.93,48.85,48.92,34900.68454718887,30.2151,30.2646,30.2151,30.2584,34900.6845
2014-07-25 10:25:00,48.93,48.93,48.88,48.9,41072.8313320615,30.2646,30.2646,30.2337,30.2461,41072.8313
2014-07-25 10:30:00,48.9,48.95,48.72,48.73,204466.3898552351,30.2461,30.277,30.1347,30.1409,204466.3899
2014-07-25 10:35:00,48.73,48.81,48.73,48.76,95499.94388957469,30.1409,30.1904,30.1409,30.1595,95499.9439
2014-07-25 10:40:00,48.77,48.87,48.76,48.87,64863.65166647963,30.1656,30.2275,30.1595,30.2275,64863.6517
2014-07-25 10:45:00,48.86,48.86,48.81,48.82,42980.58579284031,30.2213,30.2213,30.1904,30.1966,42980.5858
2014-07-25 10:50:00,48.83,48.84,48.76,48.76,58803.72573224104,30.2028,30.2089,30.1595,30.1595,58803.7257
2014-07-25 10:55:00,48.76,48.8,48.68,48.69,65536.97677028392,30.1595,30.1842,30.11,30.1162,65536.9768
2014-07-25 11:00:00,48.7,48.71,48.65,48.68,47806.08237010436,30.1224,30.1285,30.0914,30.11,47806.0824
2014-07-25 11:05:00,48.69,48.7,48.52,48.59,260576.815172259,30.1162,30.1224,30.011,30.0543,260576.8152
2014-07-25 11:10:00,48.59,48.65,48.58,48.63,25698.574795196942,30.0543,30.0914,30.0481,30.0791,25698.5748
2014-07-25 11:15:00,48.63,48.65,48.59,48.61,50948.2661878577,30.0791,30.0914,30.0543,30.0667,50948.2662
2014-07-25 11:20:00,48.61,48.61,48.51,48.55,50611.60363595556,30.0667,30.0667,30.0048,30.0296,50611.6036
2014-07-25 11:25:00,48.56,48.67,48.56,48.66,48479.40747390865,30.0358,30.1038,30.0358,30.0976,48479.4075
2014-07-25 11:30:00,48.66,48.76,48.65,48.73,45337.22365615532,30.0976,30.1595,30.0914,30.1409,45337.2237
2014-07-25 11:35:00,48.73,48.75,48.7,48.71,84726.74222870609,30.1409,30.1533,30.1224,30.1285,84726.7422
2014-07-25 11:40:00,48.71,48.71,48.65,48.7,43878.352597912686,30.1285,30.1285,30.0914,30.1224,43878.3526
2014-07-25 11:45:00,48.71,48.78,48.71,48.77,39052.85602064864,30.1285,30.1718,30.1285,30.1656,39052.856
2014-07-25 11:50:00,48.77,48.77,48.73,48.73,17394.23184827741,30.1656,30.1656,30.1409,30.1409,17394.2318
2014-07-25 11:55:00,48.73,48.77,48.69,48.7,29626.30456738862,30.1409,30.1656,30.1162,30.1224,29626.3046
2014-07-25 12:00:00,48.71,48.75,48.71,48.75,25698.574795196942,30.1285,30.1533,30.1285,30.1533,25698.5748
2014-07-25 12:05:00,48.75,48.83,48.74,48.81,58579.28403097295,30.1533,30.2028,30.1471,30.1904,58579.284
2014-07-25 12:10:00,48.81,48.86,48.81,48.84,41072.8313320615,30.1904,30.2213,30.1904,30.2089,41072.8313
2014-07-25 12:15:00,48.84,48.89,48.84,48.89,28279.654359780045,30.2089,30.2399,30.2089,30.2399,28279.6544
2014-07-25 12:20:00,48.88,48.9,48.83,48.9,23454.15778251599,30.2337,30.2461,30.2028,30.2461,23454.1578
2014-07-25 12:25:00,48.9,48.92,48.85,48.87,34676.24284592077,30.2461,30.2584,30.2151,30.2275,34676.2428
2014-07-25 12:30:00,48.88,48.89,48.84,48.85,36359.55560543149,30.2337,30.2399,30.2089,30.2151,36359.5556
2014-07-25 12:35:00,48.84,48.89,48.84,48.87,21546.403321737176,30.2089,30.2399,30.2089,30.2275,21546.4033
2014-07-25 12:40:00,48.87,48.9,48.86,48.87,27942.9918078779,30.2275,30.2461,30.2213,30.2275,27942.9918
2014-07-25 12:45:00,48.88,48.94,48.88,48.91,27494.10840534171,30.2337,30.2708,30.2337,30.2522,27494.1084
2014-07-25 12:50:00,48.92,48.94,48.91,48.93,11670.96846594097,30.2584,30.2708,30.2522,30.2646,11670.9685
2014-07-25 12:55:00,48.93,48.93,48.88,48.88,21658.624172371223,30.2646,30.2646,30.2337,30.2337,21658.6242
2014-07-25 13:00:00,48.88,48.89,48.84,48.88,32095.16328133767,30.2337,30.2399,30.2089,30.2337,32095.1633
2014-07-25 13:05:00,48.89,48.89,48.83,48.88,22780.832678711704,30.2399,30.2399,30.2028,30.2337,22780.8327
2014-07-25 13:10:00,48.88,48.89,48.83,48.87,35910.67220289529,30.2337,30.2399,30.2028,30.2275,35910.6722
2014-07-25 13:15:00,48.86,48.89,48.83,48.88,23454.15778251599,30.2213,30.2399,30.2028,30.2337,23454.1578
2014-07-25 13:20:00,48.86,48.86,48.81,48.83,27494.10840534171,30.2213,30.2213,30.1904,30.2028,27494.1084
2014-07-25 13:25:00,48.83,48.87,48.83,48.87,40062.84367635506,30.2028,30.2275,30.2028,30.2275,40062.8437
2014-07-25 13:30:00,48.87,48.87,48.79,48.81,31421.838177533384,30.2275,30.2275,30.178,30.1904,31421.8382
2014-07-25 13:35:00,48.8,48.83,48.78,48.82,28840.758612950285,30.1842,30.2028,30.1718,30.1966,28840.7586
2014-07-25 13:40:00,48.83,48.84,48.8,48.81,26371.89989900124,30.2028,30.2089,30.1842,30.1904,26371.8999
2014-07-25 13:45:00,48.8,48.84,48.8,48.84,59589.271686679385,30.1842,30.2089,30.1842,30.2089,59589.2717
2014-07-25 13:50:00,48.84,48.84,48.79,48.83,22331.94927617552,30.2089,30.2089,30.178,30.2028,22331.9493
2014-07-25 13:55:00,48.84,48.87,48.81,48.81,25025.24969139266,30.2089,30.2275,30.1904,30.1904,25025.2497
2014-07-25 14:00:00,48.8,48.8,48.75,48.78,46908.31556503198,30.1842,30.1842,30.1533,30.1718,46908.3156
2014-07-25 14:05:00,48.79,48.83,48.76,48.83,65424.75591964987,30.178,30.2028,30.1595,30.2028,65424.7559
2014-07-25 14:10:00,48.84,48.85,48.8,48.8,29065.20031421838,30.2089,30.2151,30.1842,30.1842,29065.2003
2014-07-25 14:15:00,48.81,48.88,48.81,48.87,34788.46369655482,30.1904,30.2337,30.1904,30.2275,34788.4637
2014-07-25 14:20:00,48.86,48.89,48.85,48.85,19975.31141286051,30.2213,30.2399,30.2151,30.2151,19975.3114
2014-07-25 14:25:00,48.84,48.85,48.8,48.81,90562.22646167658,30.2089,30.2151,30.1842,30.1904,90562.2265
2014-07-25 14:30:00,48.81,48.86,48.81,48.86,37032.880709235775,30.1904,30.2213,30.1904,30.2213,37032.8807
2014-07-25 14:35:00,48.87,48.88,48.83,48.84,50836.04533722365,30.2275,30.2337,30.2028,30.2089,50836.0453
2014-07-25 14:40:00,48.84,48.88,48.84,48.86,26371.89989900124,30.2089,30.2337,30.2089,30.2213,26371.8999
2014-07-25 14:45:00,48.85,48.89,48.85,48.87,29289.642015486475,30.2151,30.2399,30.2151,30.2275,29289.642
2014-07-25 14:50:00,48.87,48.88,48.81,48.81,49601.61598024913,30.2275,30.2337,30.1904,30.1904,49601.616
2014-07-25 14:55:00,48.81,48.86,48.8,48.86,29850.74626865672,30.1904,30.2213,30.1842,30.2213,29850.7463
2014-07-25 15:00:00,48.86,48.89,48.81,48.83,51733.81214229604,30.2213,30.2399,30.1904,30.2028,51733.8121
2014-07-25 15:05:00,48.83,48.87,48.82,48.87,29289.642015486475,30.2028,30.2275,30.1966,30.2275,29289.642
2014-07-25 15:10:00,48.87,48.89,48.83,48.83,37706.20581304006,30.2275,30.2399,30.2028,30.2028,37706.2058
2014-07-25 15:15:00,48.82,48.85,48.81,48.82,39613.96027381888,30.1966,30.2151,30.1904,30.1966,39613.9603
2014-07-25 15:20:00,48.82,48.83,48.8,48.8,64863.65166647963,30.1966,30.2028,30.1842,30.1842,64863.6517
2014-07-25 15:25:00,48.8,48.81,48.76,48.79,56783.75042082819,30.1842,30.1904,30.1595,30.178,56783.7504
2014-07-25 15:30:00,48.8,48.81,48.77,48.8,67669.17293233082,30.1842,30.1904,30.1656,30.1842,67669.1729
2014-07-25 15:35:00,48.79,48.84,48.79,48.8,90225.56390977444,30.178,30.2089,30.178,30.1842,90225.5639
2014-07-25 15:40:00,48.8,48.85,48.79,48.83,79789.02480080798,30.1842,30.2151,30.178,30.2028,79789.0248
2014-07-25 15:45:00,48.83,48.87,48.83,48.86,149478.17304455166,30.2028,30.2275,30.2028,30.2213,149478.173
2014-07-25 15:50:00,48.86,48.87,48.79,48.82,186511.05375378745,30.2213,30.2275,30.178,30.1966,186511.0538
2014-07-25 15:55:00,48.82,48.82,48.74,48.76,344405.7905958927,30.1966,30.1966,30.1471,30.1595,344405.7906
2014-07-28 09:30:00,48.73,48.73,48.54,48.7,92918.86432499158,30.1409,30.1409,30.0234,30.1224,92918.8643
2014-07-28 09:35:00,48.7,48.9,48.69,48.73,46347.21131186174,30.1224,30.2461,30.1162,30.1409,46347.2113
2014-07-28 09:40:00,48.74,48.75,48.54,48.54,65649.19762091797,30.1471,30.1533,30.0234,30.0234,65649.1976
2014-07-28 09:45:00,48.56,48.56,48.42,48.48,51621.59129166199,30.0358,30.0358,29.9492,29.9863,51621.5913
2014-07-28 09:50:00,48.47,48.47,48.34,48.38,56895.97127146224,29.9801,29.9801,29.8997,29.9244,56895.9713
2014-07-28 09:55:00,48.36,48.39,48.3,48.37,72719.11121086297,29.9121,29.9306,29.8749,29.9182,72719.1112
2014-07-28 10:00:00,48.37,48.38,48.18,48.24,74402.4239703737,29.9182,29.9244,29.8007,29.8378,74402.424
2014-07-28 10:05:00,48.25,48.26,48.16,48.17,68791.3814386713,29.844,29.8502,29.7883,29.7945,68791.3814
2014-07-28 10:10:00,48.17,48.2,48.07,48.09,161934.68746493096,29.7945,29.8131,29.7327,29.745,161934.6875
2014-07-28 10:15:00,48.08,48.12,48.06,48.12,87981.14689709348,29.7389,29.7636,29.7265,29.7636,87981.1469
2014-07-28 10:20:00,48.11,48.2,48.04,48.19,87195.60094265515,29.7574,29.8131,29.7141,29.8069,87195.6009
2014-07-28 10:25:00,48.19,48.24,48.19,48.22,69801.36909437773,29.8069,29.8378,29.8069,29.8255,69801.3691
2014-07-28 10:30:00,48.22,48.22,48.08,48.09,173942.31848277408,29.8255,29.8255,29.7389,29.745,173942.3185
2014-07-28 10:35:00,48.1,48.11,48.06,48.07,106834.24980361352,29.7512,29.7574,29.7265,29.7327,106834.2498
2014-07-28 10:40:00,48.08,48.14,48.05,48.13,84614.52137807204,29.7389,29.776,29.7203,29.7698,84614.5214
2014-07-28 10:45:00,48.12,48.19,48.11,48.18,62619.234653798674,29.7636,29.8069,29.7574,29.8007,62619.2347
2014-07-28 10:50:00,48.17,48.23,48.16,48.23,46347.21131186174,29.7945,29.8316,29.7883,29.8316,46347.2113
2014-07-28 10:55:00,48.24,48.29,48.2,48.21,108629.78341375828,29.8378,29.8688,29.8131,29.8193,108629.7834
2014-07-28 11:00:00,48.22,48.29,48.17,48.28,113904.16339355853,29.8255,29.8688,29.7945,29.8626,113904.1634
2014-07-28 11:05:00,48.29,48.32,48.28,48.3,51733.81214229604,29.8688,29.8873,29.8626,29.8749,51733.8121
2014-07-28 11:10:00,48.29,48.36,48.29,48.36,51172.7078891258,29.8688,29.9121,29.8688,29.9121,51172.7079
2014-07-28 11:15:00,48.35,48.36,48.27,48.28,53417.124901806754,29.9059,29.9121,29.8564,29.8626,53417.1249
2014-07-28 11:20:00,48.28,48.34,48.28,48.32,59140.38828414319,29.8626,29.8997,29.8626,29.8873,59140.3883
2014-07-28 11:25:00,48.32,48.39,48.29,48.39,84951.18392997418,29.8873,29.9306,29.8688,29.9306,84951.1839
2014-07-28 11:30:00,48.39,48.43,48.39,48.4,84277.8588261699,29.9306,29.9553,29.9306,29.9368,84277.8588
2014-07-28 11:35:00,48.4,48.44,48.39,48.43,39165.07687128268,29.9368,29.9615,29.9306,29.9553,39165.0769
2014-07-28 11:40:00,48.43,48.45,48.42,48.44,45786.1070586915,29.9553,29.9677,29.9492,29.9615,45786.1071
2014-07-28 11:45:00,48.45,48.45,48.36,48.41,135899.45011783188,29.9677,29.9677,29.9121,29.943,135899.4501
2014-07-28 11:50:00,48.42,48.43,48.4,48.43,33329.5926383122,29.9492,29.9553,29.9368,29.9553,33329.5926
2014-07-28 11:55:00,48.43,48.45,48.4,48.41,44215.01514981483,29.9553,29.9677,29.9368,29.943,44215.0151
2014-07-28 12:00:00,48.42,48.42,48.36,48.37,119178.54337335876,29.9492,29.9492,29.9121,29.9182,119178.5434
2014-07-28 12:05:00,48.37,48.39,48.36,48.39,33217.37178767815,29.9182,29.9306,29.9121,29.9306,33217.3718
2014-07-28 12:10:00,48.39,48.4,48.33,48.34,46234.990461227695,29.9306,29.9368,29.8935,29.8997,46234.9905
2014-07-28 12:15:00,48.35,48.36,48.33,48.34,36696.21815733363,29.9059,29.9121,29.8935,29.8997,36696.2182
2014-07-28 12:20:00,48.35,48.41,48.34,48.4,30187.40882055886,29.9059,29.943,29.8997,29.9368,30187.4088
2014-07-28 12:25:00,48.41,48.43,48.37,48.37,35012.90539782291,29.943,29.9553,29.9182,29.9182,35012.9054
2014-07-28 12:30:00,48.37,48.41,48.37,48.4,37481.76411177197,29.9182,29.943,29.9182,29.9368,37481.7641
2014-07-28 12:35:00,48.4,48.46,48.4,48.41,72606.89036022892,29.9368,29.9739,29.9368,29.943,72606.8904
2014-07-28 12:40:00,48.4,48.48,48.4,48.47,60262.59679048367,29.9368,29.9863,29.9368,29.9801,60262.5968
2014-07-28 12:45:00,48.46,48.49,48.44,48.48,37257.32241050387,29.9739,29.9925,29.9615,29.9863,37257.3224
2014-07-28 12:50:00,48.48,48.5,48.46,48.48,42756.14409157221,29.9863,29.9986,29.9739,29.9863,42756.1441
2014-07-28 12:55:00,48.49,48.53,48.48,48.52,44102.79429918079,29.9925,30.0172,29.9863,30.011,44102.7943
2014-07-28 13:00:00,48.52,48.52,48.48,48.48,27381.887554707664,30.011,30.011,29.9863,29.9863,27381.8876
2014-07-28 13:05:00,48.49,48.49,48.47,48.47,19975.31141286051,29.9925,29.9925,29.9801,29.9801,19975.3114
2014-07-28 13:10:00,48.48,48.52,48.47,48.5,54090.45000561104,29.9863,30.011,29.9801,29.9986,54090.45
2014-07-28 13:15:00,48.52,48.55,48.51,48.51,51397.14959039389,30.011,30.0296,30.0048,30.0048,51397.1496
2014-07-28 13:20:00,48.52,48.59,48.5,48.59,29962.967119290763,30.011,30.0543,29.9986,30.0543,29962.9671
2014-07-28 13:25:00,48.59,48.6,48.58,48.6,19301.98630905622,30.0543,30.0605,30.0481,30.0605,19301.9863
2014-07-28 13:30:00,48.59,48.68,48.58,48.68,104365.39108966444,30.0543,30.11,30.0481,30.11,104365.3911
2014-07-28 13:35:00,48.68,48.72,48.65,48.71,117495.23061384803,30.11,30.1347,30.0914,30.1285,117495.2306
2014-07-28 13:40:00,48.72,48.8,48.72,48.79,62282.57210189653,30.1347,30.1842,30.1347,30.178,62282.5721
2014-07-28 13:45:00,48.79,48.8,48.73,48.73,56222.64616765795,30.178,30.1842,30.1409,30.1409,56222.6462
2014-07-28 13:50:00,48.73,48.79,48.73,48.79,43429.4691953765,30.1409,30.178,30.1409,30.178,43429.4692
2014-07-28 13:55:00,48.79,48.79,48.76,48.77,79789.02480080798,30.178,30.178,30.1595,30.1656,79789.0248
2014-07-28 14:00:00,48.78,48.83,48.77,48.81,49152.73257771294,30.1718,30.2028,30.1656,30.1904,49152.7326
2014-07-28 14:05:00,48.81,48.83,48.81,48.81,36808.43900796768,30.1904,30.2028,30.1904,30.1904,36808.439
2014-07-28 14:10:00,48.82,48.83,48.81,48.81,51397.14959039389,30.1966,30.2028,30.1904,30.1904,51397.1496
2014-07-28 14:15:00,48.81,48.84,48.81,48.83,39165.07687128268,30.1904,30.2089,30.1904,30.2028,39165.0769
2014-07-28 14:20:00,48.84,48.86,48.82,48.83,38940.63517001459,30.2089,30.2213,30.1966,30.2028,38940.6352
2014-07-28 14:25:00,48.84,48.86,48.83,48.83,24351.92458758837,30.2089,30.2213,30.2028,30.2028,24351.9246
2014-07-28 14:30:00,48.84,48.84,48.81,48.82,42980.58579284031,30.2089,30.2089,30.1904,30.1966,42980.5858
2014-07-28 14:35:00,48.82,48.83,48.8,48.81,35461.78880035911,30.1966,30.2028,30.1842,30.1904,35461.7888
2014-07-28 14:40:00,48.81,48.86,48.81,48.84,53192.68320053866,30.1904,30.2213,30.1904,30.2089,53192.6832
2014-07-28 14:45:00,48.83,48.88,48.83,48.88,48142.7449220065,30.2028,30.2337,30.2028,30.2337,48142.7449
2014-07-28 14:50:00,48.88,48.9,48.86,48.89,40287.28537762316,30.2337,30.2461,30.2213,30.2399,40287.2854
2014-07-28 14:55:00,48.89,48.93,48.88,48.92,49152.73257771294,30.2399,30.2646,30.2337,30.2584,49152.7326
2014-07-28 15:00:00,48.93,48.94,48.89,48.91,61833.68869936034,30.2646,30.2708,30.2399,30.2522,61833.6887
2014-07-28 15:05:00,48.91,48.93,48.88,48.9,40287.28537762316,30.2522,30.2646,30.2337,30.2461,40287.2854
2014-07-28 15:10:00,48.9,48.92,48.88,48.91,54875.995960049375,30.2461,30.2584,30.2337,30.2522,54875.996
2014-07-28 15:15:00,48.91,48.91,48.88,48.9,60150.37593984962,30.2522,30.2522,30.2337,30.2461,60150.3759
2014-07-28 15:20:00,48.9,48.94,48.89,48.92,50836.04533722365,30.2461,30.2708,30.2399,30.2584,50836.0453
2014-07-28 15:25:00,48.92,48.92,48.89,48.89,45225.00280552126,30.2584,30.2584,30.2399,30.2399,45225.0028
2014-07-28 15:30:00,48.89,48.93,48.89,48.92,64751.43081584558,30.2399,30.2646,30.2399,30.2584,64751.4308
2014-07-28 15:35:00,48.92,48.93,48.88,48.9,62282.57210189653,30.2584,30.2646,30.2337,30.2461,62282.5721
2014-07-28 15:40:00,48.9,48.92,48.87,48.88,142408.25945460665,30.2461,30.2584,30.2275,30.2337,142408.2595
2014-07-28 15:45:00,48.88,48.89,48.81,48.82,105712.04129727304,30.2337,30.2399,30.1904,30.1966,105712.0413
2014-07-28 15:50:00,48.82,48.83,48.78,48.8,146784.8726293345,30.1966,30.2028,30.1718,30.1842,146784.8726
2014-07-28 15:55:00,48.8,48.85,48.8,48.82,251486.9262709011,30.1842,30.2151,30.1842,30.1966,251486.9263
2014-07-29 09:30:00,48.78,48.96,48.5,48.58,103355.40343395802,30.1718,30.2832,29.9986,30.0481,103355.4034
2014-07-29 09:35:00,48.59,48.65,48.4,48.46,85063.40478060824,30.0543,30.0914,29.9368,29.9739,85063.4048
2014-07-29 09:40:00,48.45,48.54,48.39,48.51,181236.6737739872,29.9677,30.0234,29.9306,30.0048,181236.6738
2014-07-29 09:45:00,48.53,48.56,48.46,48.56,70474.69419818201,30.0172,30.0358,29.9739,30.0358,70474.6942
2014-07-29 09:50:00,48.56,48.61,48.48,48.59,77656.82863876107,30.0358,30.0667,29.9863,30.0543,77656.8286
2014-07-29 09:55:00,48.57,48.61,48.45,48.46,52294.91639546627,30.0419,30.0667,29.9677,29.9739,52294.9164
2014-07-29 10:00:00,48.48,48.66,48.47,48.66,95836.60644147682,29.9863,30.0976,29.9801,30.0976,95836.6064
2014-07-29 10:05:00,48.66,48.73,48.58,48.67,54763.77510941533,30.0976,30.1409,30.0481,30.1038,54763.7751
2014-07-29 10:10:00,48.66,48.73,48.65,48.72,49938.27853215127,30.0976,30.1409,30.0914,30.1347,49938.2785
2014-07-29 10:15:00,48.72,48.74,48.67,48.67,35012.90539782291,30.1347,30.1471,30.1038,30.1038,35012.9054
2014-07-29 10:20:00,48.68,48.72,48.66,48.66,32656.26753450791,30.11,30.1347,30.0976,30.0976,32656.2675
2014-07-29 10:25:00,48.66,48.67,48.63,48.65,34788.46369655482,30.0976,30.1038,30.0791,30.0914,34788.4637
2014-07-29 10:30:00,48.65,48.65,48.58,48.61,31534.05902816743,30.0914,30.0914,30.0481,30.0667,31534.059
2014-07-29 10:35:00,48.61,48.65,48.58,48.64,30075.18796992481,30.0667,30.0914,30.0481,30.0852,30075.188
2014-07-29 10:40:00,48.64,48.65,48.58,48.65,53866.00830434294,30.0852,30.0914,30.0481,30.0914,53866.0083
2014-07-29 10:45:00,48.65,48.65,48.52,48.53,129727.30333295926,30.0914,30.0914,30.011,30.0172,129727.3033
2014-07-29 10:50:00,48.54,48.55,48.41,48.42,60487.038491751766,30.0234,30.0296,29.943,29.9492,60487.0385
2014-07-29 10:55:00,48.42,48.52,48.4,48.49,74514.64482100774,29.9492,30.011,29.9368,29.9925,74514.6448
2014-07-29 11:00:00,48.48,48.5,48.42,48.43,40175.06452698911,29.9863,29.9986,29.9492,29.9553,40175.0645
2014-07-29 11:05:00,48.42,48.45,48.35,48.35,41297.27303332959,29.9492,29.9677,29.9059,29.9059,41297.273
2014-07-29 11:10:00,48.36,48.46,48.32,48.45,44215.01514981483,29.9121,29.9739,29.8873,29.9677,44215.0151
2014-07-29 11:15:00,48.45,48.51,48.44,48.45,96285.489844013,29.9677,30.0048,29.9615,29.9677,96285.4898
2014-07-29 11:20:00,48.45,48.45,48.4,48.43,18853.10290652003,29.9677,29.9677,29.9368,29.9553,18853.1029
2014-07-29 11:25:00,48.42,48.46,48.41,48.43,32768.48838514196,29.9492,29.9739,29.943,29.9553,32768.4884
2014-07-29 11:30:00,48.43,48.43,48.38,48.38,53753.787453708894,29.9553,29.9553,29.9244,29.9244,53753.7875
2014-07-29 11:35:00,48.38,48.38,48.32,48.32,52294.91639546627,29.9244,29.9244,29.8873,29.8873,52294.9164
2014-07-29 11:40:00,48.32,48.37,48.32,48.37,64526.98911457748,29.8873,29.9182,29.8873,29.9182,64526.9891
2014-07-29 11:45:00,48.37,48.41,48.37,48.38,25810.795645831,29.9182,29.943,29.9182,29.9244,25810.7956
2014-07-29 11:50:00,48.38,48.39,48.35,48.37,23005.2743799798,29.9244,29.9306,29.9059,29.9182,23005.2744
2014-07-29 11:55:00,48.37,48.39,48.32,48.39,27942.9918078779,29.9182,29.9306,29.8873,29.9306,27942.9918
2014-07-29 12:00:00,48.4,48.4,48.37,48.4,22107.507574907417,29.9368,29.9368,29.9182,29.9368,22107.5076
2014-07-29 12:05:00,48.4,48.41,48.39,48.4,27606.32925597576,29.9368,29.943,29.9306,29.9368,27606.3293
2014-07-29 12:10:00,48.4,48.48,48.39,48.46,31421.838177533384,29.9368,29.9863,29.9306,29.9739,31421.8382
2014-07-29 12:15:00,48.46,48.47,48.42,48.43,25249.69139266076,29.9739,29.9801,29.9492,29.9553,25249.6914
2014-07-29 12:20:00,48.43,48.56,48.43,48.55,39838.40197508697,29.9553,30.0358,29.9553,30.0296,39838.402
2014-07-29 12:25:00,48.54,48.59,48.54,48.57,33105.1509370441,30.0234,30.0543,30.0234,30.0419,33105.1509
2014-07-29 12:30:00,48.58,48.62,48.58,48.6,48254.96577264056,30.0481,30.0729,30.0481,30.0605,48254.9658
2014-07-29 12:35:00,48.6,48.64,48.59,48.62,20424.1948153967,30.0605,30.0852,30.0543,30.0729,20424.1948
2014-07-29 12:40:00,48.61,48.61,48.57,48.58,19189.76545842217,30.0667,30.0667,30.0419,30.0481,19189.7655
2014-07-29 12:45:00,48.57,48.63,48.57,48.61,20873.078217932893,30.0419,30.0791,30.0419,30.0667,20873.0782
2014-07-29 12:50:00,48.6,48.63,48.6,48.62,14813.15228369431,30.0605,30.0791,30.0605,30.0729,14813.1523
2014-07-29 12:55:00,48.61,48.66,48.61,48.66,21658.624172371223,30.0667,30.0976,30.0667,30.0976,21658.6242
2014-07-29 13:00:00,48.65,48.66,48.55,48.56,26484.12074963528,30.0914,30.0976,30.0296,30.0358,26484.1207
2014-07-29 13:05:00,48.55,48.61,48.55,48.61,19975.31141286051,30.0296,30.0667,30.0296,30.0667,19975.3114
2014-07-29 13:10:00,48.61,48.61,48.52,48.56,23903.04118505218,30.0667,30.0667,30.011,30.0358,23903.0412
2014-07-29 13:15:00,48.56,48.56,48.53,48.55,31758.500729435527,30.0358,30.0358,30.0172,30.0296,31758.5007
2014-07-29 13:20:00,48.55,48.63,48.54,48.62,27269.666704073614,30.0296,30.0791,30.0234,30.0729,27269.6667
2014-07-29 13:25:00,48.62,48.63,48.57,48.57,17394.23184827741,30.0729,30.0791,30.0419,30.0419,17394.2318
2014-07-29 13:30:00,48.57,48.6,48.54,48.54,23005.2743799798,30.0419,30.0605,30.0234,30.0234,23005.2744
2014-07-29 13:35:00,48.55,48.55,48.48,48.48,31982.942430703624,30.0296,30.0296,29.9863,29.9863,31982.9424
2014-07-29 13:40:00,48.48,48.57,48.48,48.56,26820.783301537424,29.9863,30.0419,29.9863,30.0358,26820.7833
2014-07-29 13:45:00,48.56,48.56,48.52,48.52,17955.336101447647,30.0358,30.0358,30.011,30.011,17955.3361
2014-07-29 13:50:00,48.52,48.55,48.52,48.55,24576.36628885647,30.011,30.0296,30.011,30.0296,24576.3663
2014-07-29 13:55:00,48.55,48.59,48.52,48.52,38828.414319380536,30.0296,30.0543,30.011,30.011,38828.4143
2014-07-29 14:00:00,48.52,48.53,48.48,48.5,29065.20031421838,30.011,30.0172,29.9863,29.9986,29065.2003
2014-07-29 14:05:00,48.49,48.5,48.47,48.48,28167.433509146,29.9925,29.9986,29.9801,29.9863,28167.4335
2014-07-29 14:10:00,48.48,48.5,48.48,48.49,45112.781954887214,29.9863,29.9986,29.9863,29.9925,45112.782
2014-07-29 14:15:00,48.49,48.5,48.46,48.47,49938.27853215127,29.9925,29.9986,29.9739,29.9801,49938.2785
2014-07-29 14:20:00,48.46,48.48,48.41,48.41,87981.14689709348,29.9739,29.9863,29.943,29.943,87981.1469
2014-07-29 14:25:00,48.41,48.44,48.37,48.42,52407.13724610032,29.943,29.9615,29.9182,29.9492,52407.1372
2014-07-29 14:30:00,48.42,48.47,48.42,48.44,22893.05352934575,29.9492,29.9801,29.9492,29.9615,22893.0535
2014-07-29 14:35:00,48.44,48.47,48.4,48.44,40960.61048142744,29.9615,29.9801,29.9368,29.9615,40960.6105
2014-07-29 14:40:00,48.44,48.47,48.4,48.4,46234.990461227695,29.9615,29.9801,29.9368,29.9368,46234.9905
2014-07-29 14:45:00,48.39,48.47,48.39,48.46,36696.21815733363,29.9306,29.9801,29.9306,29.9739,36696.2182
2014-07-29 14:50:00,48.46,48.47,48.39,48.41,38940.63517001459,29.9739,29.9801,29.9306,29.943,38940.6352
2014-07-29 14:55:00,48.42,48.42,48.39,48.4,37032.880709235775,29.9492,29.9492,29.9306,29.9368,37032.8807
2014-07-29 15:00:00,48.39,48.4,48.32,48.4,55773.76276512176,29.9306,29.9368,29.8873,29.9368,55773.7628
2014-07-29 15:05:00,48.4,48.41,48.35,48.38,38042.8683649422,29.9368,29.943,29.9059,29.9244,38042.8684
2014-07-29 15:10:00,48.38,48.4,48.34,48.4,52743.79979800247,29.9244,29.9368,29.8997,29.9368,52743.7998
2014-07-29 15:15:00,48.4,48.41,48.36,48.37,81023.45415778251,29.9368,29.943,29.9121,29.9182,81023.4542
2014-07-29 15:20:00,48.38,48.41,48.35,48.37,61833.68869936034,29.9244,29.943,29.9059,29.9182,61833.6887
2014-07-29 15:25:00,48.38,48.39,48.29,48.32,165076.87128268433,29.9244,29.9306,29.8688,29.8873,165076.8713
2014-07-29 15:30:00,48.32,48.32,48.25,48.26,118392.99741892042,29.8873,29.8873,29.844,29.8502,118392.9974
2014-07-29 15:35:00,48.27,48.33,48.26,48.32,188418.80821456623,29.8564,29.8935,29.8502,29.8873,188418.8082
2014-07-29 15:40:00,48.32,48.32,48.21,48.21,146223.76837616428,29.8873,29.8873,29.8193,29.8193,146223.7684
2014-07-29 15:45:00,48.21,48.3,48.15,48.27,205813.04006284368,29.8193,29.8749,29.7822,29.8564,205813.0401
2014-07-29 15:50:00,48.27,48.29,48.23,48.23,282908.7644484345,29.8564,29.8688,29.8316,29.8316,282908.7644
2014-07-29 15:55:00,48.24,48.24,48.16,48.18,437100.21321961615,29.8378,29.8378,29.7883,29.8007,437100.2132
2014-07-30 09:30:00,48.32,48.87,48.32,48.83,246549.20884300303,29.8873,30.2275,29.8873,30.2028,246549.2088
2014-07-30 09:35:00,48.84,48.88,48.58,48.58,148243.74368757714,30.2089,30.2337,30.0481,30.0481,148243.7437
2014-07-30 09:40:00,48.57,48.69,48.52,48.56,76646.84098305464,30.0419,30.1162,30.011,30.0358,76646.841
2014-07-30 09:45:00,48.61,48.69,48.56,48.63,51060.48703849175,30.0667,30.1162,30.0358,30.0791,51060.487
2014-07-30 09:50:00,48.64,48.68,48.4,48.46,144652.67646728762,30.0852,30.11,29.9368,29.9739,144652.6765
2014-07-30 09:55:00,48.43,48.57,48.42,48.52,203231.96049826057,29.9553,30.0419,29.9492,30.011,203231.9605
2014-07-30 10:00:00,48.52,48.53,48.27,48.36,111435.30467960949,30.011,30.0172,29.8564,29.9121,111435.3047
2014-07-30 10:05:00,48.35,48.35,48.24,48.25,102457.63662888564,29.9059,29.9059,29.8378,29.844,102457.6366
2014-07-30 10:10:00,48.25,48.34,48.21,48.25,129390.64078105713,29.844,29.8997,29.8193,29.844,129390.6408
2014-07-30 10:15:00,48.26,48.39,48.2,48.38,117383.009763214,29.8502,29.9306,29.8131,29.9244,117383.0098
2014-07-30 10:20:00,48.38,48.5,48.36,48.48,123779.59824935472,29.9244,29.9986,29.9121,29.9863,123779.5982
2014-07-30 10:25:00,48.49,48.51,48.48,48.48,127819.54887218044,29.9925,30.0048,29.9863,29.9863,127819.5489
2014-07-30 10:30:00,48.48,48.5,48.36,48.43,143306.02625967903,29.9863,29.9986,29.9121,29.9553,143306.0263
2014-07-30 10:35:00,48.43,48.49,48.38,48.4,116036.35955560542,29.9553,29.9925,29.9244,29.9368,116036.3596
2014-07-30 10:40:00,48.4,48.43,48.31,48.32,88542.25115026372,29.9368,29.9553,29.8811,29.8873,88542.2512
2014-07-30 10:45:00,48.31,48.32,48.21,48.31,88878.91370216585,29.8811,29.8873,29.8193,29.8811,88878.9137
2014-07-30 10:50:00,48.3,48.39,48.3,48.37,78217.93289193131,29.8749,29.9306,29.8749,29.9182,78217.9329
2014-07-30 10:55:00,48.36,48.39,48.33,48.34,56783.75042082819,29.9121,29.9306,29.8935,29.8997,56783.7504
2014-07-30 11:00:00,48.33,48.34,48.17,48.26,110425.31702390304,29.8935,29.8997,29.7945,29.8502,110425.317
2014-07-30 11:05:00,48.24,48.39,48.23,48.36,84726.74222870609,29.8378,29.9306,29.8316,29.9121,84726.7422
2014-07-30 11:10:00,48.37,48.42,48.35,48.4,55324.87936258557,29.9182,29.9492,29.9059,29.9368,55324.8794
2014-07-30 11:15:00,48.4,48.48,48.39,48.48,66434.7435753563,29.9368,29.9863,29.9306,29.9863,66434.7436
2014-07-30 11:20:00,48.48,48.55,48.45,48.53,102794.29918078778,29.9863,30.0296,29.9677,30.0172,102794.2992
2014-07-30 11:25:00,48.5,48.54,48.48,48.48,33554.03433958029,29.9986,30.0234,29.9863,29.9863,33554.0343
2014-07-30 11:30:00,48.49,48.49,48.42,48.48,61048.14274492201,29.9925,29.9925,29.9492,29.9863,61048.1427
2014-07-30 11:35:00,48.48,48.48,48.42,48.44,33217.37178767815,29.9863,29.9863,29.9492,29.9615,33217.3718
2014-07-30 11:40:00,48.43,48.47,48.4,48.43,25698.574795196942,29.9553,29.9801,29.9368,29.9553,25698.5748
2014-07-30 11:45:00,48.42,48.44,48.36,48.39,37145.10155986982,29.9492,29.9615,29.9121,29.9306,37145.1016
2014-07-30 11:50:00,48.39,48.42,48.35,48.35,36022.89305352934,29.9306,29.9492,29.9059,29.9059,36022.8931
2014-07-30 11:55:00,48.36,48.44,48.28,48.28,101672.0906744473,29.9121,29.9615,29.8626,29.8626,101672.0907
2014-07-30 12:00:00,48.29,48.39,48.25,48.32,48816.07002581079,29.8688,29.9306,29.844,29.8873,48816.07
2014-07-30 12:05:00,48.32,48.35,48.24,48.3,23903.04118505218,29.8873,29.9059,29.8378,29.8749,23903.0412
2014-07-30 12:10:00,48.32,48.4,48.25,48.36,32656.26753450791,29.8873,29.9368,29.844,29.9121,32656.2675
2014-07-30 12:15:00,48.36,48.36,48.25,48.25,27157.445853439567,29.9121,29.9121,29.844,29.844,27157.4459
2014-07-30 12:20:00,48.25,48.34,48.2,48.32,46122.76961059365,29.844,29.8997,29.8131,29.8873,46122.7696
2014-07-30 12:25:00,48.32,48.35,48.31,48.31,33554.03433958029,29.8873,29.9059,29.8811,29.8811,33554.0343
2014-07-30 12:30:00,48.31,48.32,48.24,48.31,76085.7367298844,29.8811,29.8873,29.8378,29.8811,76085.7367
2014-07-30 12:35:00,48.32,48.41,48.26,48.36,43317.24834474245,29.8873,29.943,29.8502,29.9121,43317.2483
2014-07-30 12:40:00,48.38,48.4,48.33,48.33,24576.36628885647,29.9244,29.9368,29.8935,29.8935,24576.3663
2014-07-30 12:45:00,48.34,48.39,48.33,48.34,24800.80799012457,29.8997,29.9306,29.8935,29.8997,24800.808
2014-07-30 12:50:00,48.34,48.41,48.34,48.41,34002.917742116486,29.8997,29.943,29.8997,29.943,34002.9177
2014-07-30 12:55:00,48.41,48.45,48.39,48.42,23566.37863315004,29.943,29.9677,29.9306,29.9492,23566.3786
2014-07-30 13:00:00,48.42,48.45,48.37,48.38,44102.79429918079,29.9492,29.9677,29.9182,29.9244,44102.7943
2014-07-30 13:05:00,48.38,48.39,48.31,48.32,85736.72988441252,29.9244,29.9306,29.8811,29.8873,85736.7299
2014-07-30 13:10:00,48.32,48.43,48.32,48.42,59028.167433509145,29.8873,29.9553,29.8873,29.9492,59028.1674
2014-07-30 13:15:00,48.42,48.45,48.4,48.41,18291.99865334979,29.9492,29.9677,29.9368,29.943,18291.9987
2014-07-30 13:20:00,48.41,48.43,48.39,48.39,27045.22500280552,29.943,29.9553,29.9306,29.9306,27045.225
2014-07-30 13:25:00,48.39,48.4,48.34,48.36,21658.624172371223,29.9306,29.9368,29.8997,29.9121,21658.6242
2014-07-30 13:30:00,48.36,48.45,48.33,48.42,39501.73942318482,29.9121,29.9677,29.8935,29.9492,39501.7394
2014-07-30 13:35:00,48.41,48.47,48.4,48.4,43878.352597912686,29.943,29.9801,29.9368,29.9368,43878.3526
2014-07-30 13:40:00,48.4,48.45,48.38,48.42,51509.37044102794,29.9368,29.9677,29.9244,29.9492,51509.3704
2014-07-30 13:45:00,48.42,48.43,48.4,48.42,49713.83683088318,29.9492,29.9553,29.9368,29.9492,49713.8368
2014-07-30 13:50:00,48.43,48.43,48.39,48.4,32431.82583323981,29.9553,29.9553,29.9306,29.9368,32431.8258
2014-07-30 13:55:00,48.41,48.53,48.41,48.5,53866.00830434294,29.943,30.0172,29.943,29.9986,53866.0083
2014-07-30 14:00:00,48.5,48.67,48.4,48.56,94714.39793513634,29.9986,30.1038,29.9368,30.0358,94714.3979
2014-07-30 14:05:00,48.56,48.73,48.56,48.69,110537.53787453708,30.0358,30.1409,30.0358,30.1162,110537.5379
2014-07-30 14:10:00,48.71,48.8,48.69,48.75,100325.44046683871,30.1285,30.1842,30.1162,30.1533,100325.4405
2014-07-30 14:15:00,48.75,48.81,48.65,48.66,217932.89193132083,30.1533,30.1904,30.0914,30.0976,217932.8919
2014-07-30 14:20:00,48.66,48.66,48.48,48.48,95724.38559084278,30.0976,30.0976,29.9863,29.9863,95724.3856
2014-07-30 14:25:00,48.49,48.54,48.44,48.48,60374.81764111772,29.9925,30.0234,29.9615,29.9863,60374.8176
2014-07-30 14:30:00,48.45,48.53,48.37,48.4,84053.4171249018,29.9677,30.0172,29.9182,29.9368,84053.4171
2014-07-30 14:35:00,48.4,48.46,48.38,48.45,47244.97811693412,29.9368,29.9739,29.9244,29.9677,47244.9781
2014-07-30 14:40:00,48.46,48.54,48.43,48.48,101672.0906744473,29.9739,30.0234,29.9553,29.9863,101672.0907
2014-07-30 14:45:00,48.48,48.51,48.39,48.41,106497.58725171136,29.9863,30.0048,29.9306,29.943,106497.5873
2014-07-30 14:50:00,48.41,48.52,48.4,48.52,76983.50353495679,29.943,30.011,29.9368,30.011,76983.5035
2014-07-30 14:55:00,48.51,48.51,48.45,48.5,80911.23330714846,30.0048,30.0048,29.9677,29.9986,80911.2333
2014-07-30 15:00:00,48.49,48.5,48.4,48.45,122545.1688923802,29.9925,29.9986,29.9368,29.9677,122545.1689
2014-07-30 15:05:00,48.44,48.46,48.39,48.41,72045.78610705868,29.9615,29.9739,29.9306,29.943,72045.7861
2014-07-30 15:10:00,48.41,48.46,48.4,48.43,113118.61743912018,29.943,29.9739,29.9368,29.9553,113118.6174
2014-07-30 15:15:00,48.43,48.53,48.41,48.52,144428.2347660195,29.9553,30.0172,29.943,30.011,144428.2348
2014-07-30 15:20:00,48.51,48.53,48.48,48.51,86971.15924138704,30.0048,30.0172,29.9863,30.0048,86971.1592
2014-07-30 15:25:00,48.51,48.58,48.51,48.58,149702.61474581977,30.0048,30.0481,30.0048,30.0481,149702.6147
2014-07-30 15:30:00,48.58,48.66,48.58,48.64,127595.10717091236,30.0481,30.0976,30.0481,30.0852,127595.1072
2014-07-30 15:35:00,48.64,48.65,48.55,48.57,106497.58725171136,30.0852,30.0914,30.0296,30.0419,106497.5873
2014-07-30 15:40:00,48.57,48.62,48.53,48.55,135562.78756592973,30.0419,30.0729,30.0172,30.0296,135562.7876
2014-07-30 15:45:00,48.55,48.55,48.44,48.45,198182.0222197284,30.0296,30.0296,29.9615,29.9677,198182.0222
2014-07-30 15:50:00,48.44,48.48,48.43,48.45,167545.72999663337,29.9615,29.9863,29.9553,29.9677,167545.73
2014-07-30 15:55:00,48.45,48.54,48.45,48.53,413982.7179890024,29.9677,30.0234,29.9677,30.0172,413982.718
2014-07-31 09:30:00,47.92,48.14,47.23,47.66,331051.509370441,29.6399,29.776,29.2131,29.4791,331051.5094
2014-07-31 09:35:00,47.63,47.99,47.6,47.7,195376.50095387723,29.4605,29.6832,29.442,29.5038,195376.501
2014-07-31 09:40:00,47.7,48.03,47.66,47.88,82033.44181348894,29.5038,29.7079,29.4791,29.6152,82033.4418
2014-07-31 09:45:00,47.9,47.9,47.68,47.73,166311.30063965885,29.6275,29.6275,29.4915,29.5224,166311.3006
2014-07-31 09:50:00,47.72,47.82,47.59,47.61,195039.83840197508,29.5162,29.578,29.4358,29.4482,195039.8384
2014-07-31 09:55:00,47.6,47.66,47.58,47.63,66322.52272472225,29.442,29.4791,29.4296,29.4605,66322.5227
2014-07-31 10:00:00,47.61,47.72,47.54,47.68,93031.08517562565,29.4482,29.5162,29.4049,29.4915,93031.0852
2014-07-31 10:05:00,47.67,47.7,47.56,47.56,111771.9672315116,29.4853,29.5038,29.4172,29.4172,111771.9672
2014-07-31 10:10:00,47.58,47.75,47.54,47.73,63404.78060823701,29.4296,29.5347,29.4049,29.5224,63404.7806
2014-07-31 10:15:00,47.73,47.81,47.7,47.73,162159.12916619907,29.5224,29.5719,29.5038,29.5224,162159.1292
2014-07-31 10:20:00,47.72,47.73,47.54,47.56,140276.06329255976,29.5162,29.5224,29.4049,29.4172,140276.0633
2014-07-31 10:25:00,47.55,47.56,47.34,47.37,158343.62024464144,29.411,29.4172,29.2812,29.2997,158343.6202
2014-07-31 10:30:00,47.37,47.42,47.26,47.27,83941.19627426776,29.2997,29.3306,29.2317,29.2379,83941.1963
2014-07-31 10:35:00,47.26,47.35,47.26,47.33,131747.27864437213,29.2317,29.2873,29.2317,29.275,131747.2786
2014-07-31 10:40:00,47.32,47.34,47.24,47.34,89664.45965660419,29.2688,29.2812,29.2193,29.2812,89664.4597
2014-07-31 10:45:00,47.33,47.33,47.18,47.29,114914.15104926495,29.275,29.275,29.1822,29.2502,114914.151
2014-07-31 10:50:00,47.28,47.29,47.19,47.21,67556.95208169677,29.244,29.2502,29.1884,29.2007,67556.9521
2014-07-31 10:55:00,47.21,47.22,47.1,47.11,103916.50768712828,29.2007,29.2069,29.1327,29.1389,103916.5077
2014-07-31 11:00:00,47.1,47.23,47.09,47.22,92694.42262372348,29.1327,29.2131,29.1265,29.2069,92694.4226
2014-07-31 11:05:00,47.21,47.24,47.08,47.12,107507.5749074178,29.2007,29.2193,29.1203,29.1451,107507.5749
2014-07-31 11:10:00,47.12,47.14,47.01,47.02,75636.85332734822,29.1451,29.1574,29.077,29.0832,75636.8533
2014-07-31 11:15:00,47.02,47.03,46.98,47.01,64751.43081584558,29.0832,29.0894,29.0585,29.077,64751.4308
2014-07-31 11:20:00,47.0,47.07,47.0,47.03,94265.51453260017,29.0709,29.1141,29.0709,29.0894,94265.5145
2014-07-31 11:25:00,47.04,47.04,46.91,46.92,98193.24430479182,29.0956,29.0956,29.0152,29.0214,98193.2443
2014-07-31 11:30:00,46.92,46.93,46.86,46.9,78779.03714510155,29.0214,29.0276,28.9843,29.009,78779.0371
2014-07-31 11:35:00,46.91,46.94,46.86,46.92,52743.79979800247,29.0152,29.0337,28.9843,29.0214,52743.7998
2014-07-31 11:40:00,46.92,47.01,46.89,46.93,93479.96857816182,29.0214,29.077,29.0028,29.0276,93479.9686
2014-07-31 11:45:00,46.92,46.99,46.91,46.97,97856.58175288967,29.0214,29.0647,29.0152,29.0523,97856.5818
2014-07-31 11:50:00,46.98,46.99,46.85,46.97,101896.5323757154,29.0585,29.0647,28.9781,29.0523,101896.5324
2014-07-31 11:55:00,46.98,47.07,46.9,46.94,108068.67916058804,29.0585,29.1141,29.009,29.0337,108068.6792
2014-07-31 12:00:00,46.95,46.99,46.87,46.93,70138.03164627988,29.0399,29.0647,28.9904,29.0276,70138.0316
2014-07-31 12:05:00,46.93,46.94,46.84,46.84,171810.12232072718,29.0276,29.0337,28.9719,28.9719,171810.1223
2014-07-31 12:10:00,46.85,46.86,46.76,46.83,196947.5928627539,28.9781,28.9843,28.9224,28.9657,196947.5929
2014-07-31 12:15:00,46.84,46.92,46.83,46.86,100549.88216810682,28.9719,29.0214,28.9657,28.9843,100549.8822
2014-07-31 12:20:00,46.86,46.87,46.81,46.83,85175.62563124228,28.9843,28.9904,28.9533,28.9657,85175.6256
2014-07-31 12:25:00,46.83,46.91,46.81,46.9,107395.35405678376,28.9657,29.0152,28.9533,29.009,107395.3541
2014-07-31 12:30:00,46.92,47.01,46.9,46.99,57569.29637526653,29.0214,29.077,29.009,29.0647,57569.2964
2014-07-31 12:35:00,47.0,47.05,46.96,47.05,77881.27034002918,29.0709,29.1018,29.0461,29.1018,77881.2703
2014-07-31 12:40:00,47.04,47.17,47.04,47.14,101223.20727191112,29.0956,29.176,29.0956,29.1574,101223.2073
2014-07-31 12:45:00,47.14,47.18,47.09,47.17,156884.7491863988,29.1574,29.1822,29.1265,29.176,156884.7492
2014-07-31 12:50:00,47.17,47.17,47.14,47.17,69240.26484120749,29.176,29.176,29.1574,29.176,69240.2648
2014-07-31 12:55:00,47.16,47.16,47.07,47.08,49152.73257771294,29.1698,29.1698,29.1141,29.1203,49152.7326
2014-07-31 13:00:00,47.08,47.15,47.03,47.15,97856.58175288967,29.1203,29.1636,29.0894,29.1636,97856.5818
2014-07-31 13:05:00,47.16,47.19,47.11,47.12,91908.87666928516,29.1698,29.1884,29.1389,29.1451,91908.8767
2014-07-31 13:10:00,47.12,47.16,47.1,47.15,33890.69689148243,29.1451,29.1698,29.1327,29.1636,33890.6969
2014-07-31 13:15:00,47.15,47.16,47.09,47.14,65200.31421838177,29.1636,29.1698,29.1265,29.1574,65200.3142
2014-07-31 13:20:00,47.13,47.16,47.07,47.09,59925.934238581525,29.1513,29.1698,29.1141,29.1265,59925.9342
2014-07-31 13:25:00,47.09,47.14,47.09,47.13,44439.45685108293,29.1265,29.1574,29.1265,29.1513,44439.4569
2014-07-31 13:30:00,47.13,47.23,47.11,47.23,94602.1770845023,29.1513,29.2131,29.1389,29.2131,94602.1771
2014-07-31 13:35:00,47.23,47.25,47.2,47.21,86971.15924138704,29.2131,29.2255,29.1946,29.2007,86971.1592
2014-07-31 13:40:00,47.21,47.23,47.17,47.19,55324.87936258557,29.2007,29.2131,29.176,29.1884,55324.8794
2014-07-31 13:45:00,47.19,47.19,47.11,47.14,64751.43081584558,29.1884,29.1884,29.1389,29.1574,64751.4308
2014-07-31 13:50:00,47.15,47.18,47.13,47.17,42307.26068903602,29.1636,29.1822,29.1513,29.176,42307.2607
2014-07-31 13:55:00,47.16,47.21,47.13,47.17,61833.68869936034,29.1698,29.2007,29.1513,29.176,61833.6887
2014-07-31 14:00:00,47.18,47.18,47.13,47.13,33554.03433958029,29.1822,29.1822,29.1513,29.1513,33554.0343
2014-07-31 14:05:00,47.14,47.24,47.13,47.2,81247.89585905061,29.1574,29.2193,29.1513,29.1946,81247.8959
2014-07-31 14:10:00,47.2,47.23,47.15,47.17,128717.31567725285,29.1946,29.2131,29.1636,29.176,128717.3157
2014-07-31 14:15:00,47.18,47.22,47.17,47.2,68118.05633486701,29.1822,29.2069,29.176,29.1946,68118.0563
2014-07-31 14:20:00,47.21,47.24,47.17,47.21,91235.55156548086,29.2007,29.2193,29.176,29.2007,91235.5516
2014-07-31 14:25:00,47.22,47.24,47.2,47.24,56783.75042082819,29.2069,29.2193,29.1946,29.2193,56783.7504
2014-07-31 14:30:00,47.22,47.24,47.2,47.21,49938.27853215127,29.2069,29.2193,29.1946,29.2007,49938.2785
2014-07-31 14:35:00,47.22,47.23,47.14,47.15,80237.90820334418,29.2069,29.2131,29.1574,29.1636,80237.9082
2014-07-31 14:40:00,47.14,47.15,46.98,46.98,100774.32386937492,29.1574,29.1636,29.0585,29.0585,100774.3239
2014-07-31 14:45:00,46.99,46.99,46.83,46.88,146784.8726293345,29.0647,29.0647,28.9657,28.9966,146784.8726
2014-07-31 14:50:00,46.87,47.01,46.87,46.94,180563.34867018287,28.9904,29.077,28.9904,29.0337,180563.3487
2014-07-31 14:55:00,46.94,47.0,46.89,46.9,75187.96992481203,29.0337,29.0709,29.0028,29.009,75187.9699
2014-07-31 15:00:00,46.89,47.01,46.87,47.0,75749.07417798227,29.0028,29.077,28.9904,29.0709,75749.0742
2014-07-31 15:05:00,47.0,47.07,46.93,46.98,101559.86982381326,29.0709,29.1141,29.0276,29.0585,101559.8698
2014-07-31 15:10:00,46.97,46.98,46.88,46.88,119627.42677589496,29.0523,29.0585,28.9966,28.9966,119627.4268
2014-07-31 15:15:00,46.89,46.93,46.81,46.83,433958.0294018628,29.0028,29.0276,28.9533,28.9657,433958.0294
2014-07-31 15:20:00,46.83,46.83,46.71,46.81,155650.3198294243,28.9657,28.9657,28.8915,28.9533,155650.3198
2014-07-31 15:25:00,46.81,46.82,46.69,46.74,152957.01941420714,28.9533,28.9595,28.8791,28.91,152957.0194
2014-07-31 15:30:00,46.74,46.85,46.73,46.85,263045.67388620804,28.91,28.9781,28.9038,28.9781,263045.6739
2014-07-31 15:35:00,46.85,47.03,46.85,47.03,169004.601054876,28.9781,29.0894,28.9781,29.0894,169004.6011
2014-07-31 15:40:00,47.03,47.08,46.97,47.01,439905.7344854674,29.0894,29.1203,29.0523,29.077,439905.7345
2014-07-31 15:45:00,47.01,47.07,46.97,47.01,304230.7260689036,29.077,29.1141,29.0523,29.077,304230.7261
2014-07-31 15:50:00,47.01,47.01,46.92,46.94,309505.10604870383,29.077,29.077,29.0214,29.0337,309505.106
2014-07-31 15:55:00,46.94,46.99,46.87,46.88,481988.5534732353,29.0337,29.0647,28.9904,28.9966,481988.5535
2014-08-01 09:30:00,46.6,46.74,46.43,46.45,224666.1429693637,28.8234,28.91,28.7183,28.7307,224666.143
2014-08-01 09:35:00,46.45,46.88,46.39,46.85,100549.88216810682,28.7307,28.9966,28.6935,28.9781,100549.8822
2014-08-01 09:40:00,46.86,46.93,46.68,46.69,57457.07552463248,28.9843,29.0276,28.8729,28.8791,57457.0755
2014-08-01 09:45:00,46.68,46.69,46.56,46.69,103130.96173268992,28.8729,28.8791,28.7987,28.8791,103130.9617
2014-08-01 09:50:00,46.7,46.76,46.67,46.76,27045.22500280552,28.8853,28.9224,28.8667,28.9224,27045.225
2014-08-01 09:55:00,46.72,46.83,46.64,46.76,38042.8683649422,28.8977,28.9657,28.8482,28.9224,38042.8684
2014-08-01 10:00:00,46.76,46.96,46.67,46.86,51733.81214229604,28.9224,29.0461,28.8667,28.9843,51733.8121
2014-08-01 10:05:00,46.85,46.88,46.8,46.86,41185.052182695545,28.9781,28.9966,28.9471,28.9843,41185.0522
2014-08-01 10:10:00,46.85,46.86,46.71,46.71,45225.00280552126,28.9781,28.9843,28.8915,28.8915,45225.0028
2014-08-01 10:15:00,46.7,46.8,46.69,46.72,37369.54326113792,28.8853,28.9471,28.8791,28.8977,37369.5433
2014-08-01 10:20:00,46.72,46.8,46.71,46.8,74177.98226910559,28.8977,28.9471,28.8915,28.9471,74177.9823
2014-08-01 10:25:00,46.8,46.86,46.76,46.85,90001.12220850633,28.9471,28.9843,28.9224,28.9781,90001.1222
2014-08-01 10:30:00,46.86,46.88,46.73,46.74,71596.9027045225,28.9843,28.9966,28.9038,28.91,71596.9027
2014-08-01 10:35:00,46.73,46.78,46.7,46.73,70362.47334754797,28.9038,28.9348,28.8853,28.9038,70362.4733
2014-08-01 10:40:00,46.73,46.75,46.6,46.6,131859.49949500617,28.9038,28.9162,28.8234,28.8234,131859.4995
2014-08-01 10:45:00,46.61,46.65,46.56,46.56,186286.6120525193,28.8296,28.8544,28.7987,28.7987,186286.6121
2014-08-01 10:50:00,46.55,46.61,46.51,46.52,62170.35125126248,28.7925,28.8296,28.7678,28.774,62170.3513
2014-08-01 10:55:00,46.52,46.58,46.5,46.54,67220.28952979464,28.774,28.8111,28.7616,28.7863,67220.2895
2014-08-01 11:00:00,46.54,46.54,46.36,46.38,102794.29918078778,28.7863,28.7863,28.675,28.6874,102794.2992
2014-08-01 11:05:00,46.38,46.44,46.36,46.38,62507.01380316463,28.6874,28.7245,28.675,28.6874,62507.0138
2014-08-01 11:10:00,46.39,46.43,46.35,46.42,94377.7353832342,28.6935,28.7183,28.6688,28.7121,94377.7354
2014-08-01 11:15:00,46.4,46.43,46.36,46.4,65873.63932218606,28.6997,28.7183,28.675,28.6997,65873.6393
2014-08-01 11:20:00,46.4,46.44,46.36,46.43,87532.26349455728,28.6997,28.7245,28.675,28.7183,87532.2635
2014-08-01 11:25:00,46.43,46.44,46.36,46.38,96285.489844013,28.7183,28.7245,28.675,28.6874,96285.4898
2014-08-01 11:30:00,46.38,46.44,46.35,46.36,70474.69419818201,28.6874,28.7245,28.6688,28.675,70474.6942
2014-08-01 11:35:00,46.37,46.38,46.26,46.26,109751.99192009876,28.6812,28.6874,28.6131,28.6131,109751.9919
2014-08-01 11:40:00,46.26,46.34,46.26,46.31,78330.15374256537,28.6131,28.6626,28.6131,28.6441,78330.1537
2014-08-01 11:45:00,46.3,46.36,46.27,46.28,55661.54191448771,28.6379,28.675,28.6193,28.6255,55661.5419
2014-08-01 11:50:00,46.27,46.3,46.2,46.23,69689.14824374368,28.6193,28.6379,28.576,28.5946,69689.1482
2014-08-01 11:55:00,46.22,46.26,46.16,46.24,232184.9399618449,28.5884,28.6131,28.5513,28.6008,232184.94
2014-08-01 12:00:00,46.25,46.34,46.25,46.33,102345.4157782516,28.607,28.6626,28.607,28.6564,102345.4158
2014-08-01 12:05:00,46.33,46.33,46.16,46.17,94938.83963640445,28.6564,28.6564,28.5513,28.5575,94938.8396
2014-08-01 12:10:00,46.17,46.25,46.17,46.23,42419.48153967007,28.5575,28.607,28.5575,28.5946,42419.4815
2014-08-01 12:15:00,46.22,46.38,46.2,46.36,54875.995960049375,28.5884,28.6874,28.576,28.675,54875.996
2014-08-01 12:20:00,46.36,46.39,46.35,46.38,30187.40882055886,28.675,28.6935,28.6688,28.6874,30187.4088
2014-08-01 12:25:00,46.38,46.4,46.27,46.31,160475.81640668836,28.6874,28.6997,28.6193,28.6441,160475.8164
2014-08-01 12:30:00,46.32,46.37,46.3,46.35,55661.54191448771,28.6503,28.6812,28.6379,28.6688,55661.5419
2014-08-01 12:35:00,46.35,46.42,46.35,46.36,139490.51733812143,28.6688,28.7121,28.6688,28.675,139490.5173
2014-08-01 12:40:00,46.36,46.42,46.36,46.41,73841.31971720346,28.675,28.7121,28.675,28.7059,73841.3197
2014-08-01 12:45:00,46.4,46.41,46.32,46.34,75861.29502861631,28.6997,28.7059,28.6503,28.6626,75861.295
2014-08-01 12:50:00,46.33,46.4,46.32,46.4,88991.13455279991,28.6564,28.6997,28.6503,28.6997,88991.1346
2014-08-01 12:55:00,46.4,46.44,46.34,46.41,86185.6132869487,28.6997,28.7245,28.6626,28.7059,86185.6133
2014-08-01 13:00:00,46.41,46.44,46.36,46.37,57232.63382336438,28.7059,28.7245,28.675,28.6812,57232.6338
2014-08-01 13:05:00,46.38,46.39,46.35,46.39,43878.352597912686,28.6874,28.6935,28.6688,28.6935,43878.3526
2014-08-01 13:10:00,46.39,46.39,46.35,46.36,55324.87936258557,28.6935,28.6935,28.6688,28.675,55324.8794
2014-08-01 13:15:00,46.36,46.44,46.34,46.4,50499.38278532151,28.675,28.7245,28.6626,28.6997,50499.3828
2014-08-01 13:20:00,46.4,46.47,46.36,46.38,116373.02210750755,28.6997,28.743,28.675,28.6874,116373.0221
2014-08-01 13:25:00,46.39,46.55,46.35,46.55,61048.14274492201,28.6935,28.7925,28.6688,28.7925,61048.1427
2014-08-01 13:30:00,46.56,46.58,46.36,46.47,74739.08652227583,28.7987,28.8111,28.675,28.743,74739.0865
2014-08-01 13:35:00,46.46,46.52,46.44,46.48,107395.35405678376,28.7368,28.774,28.7245,28.7492,107395.3541
2014-08-01 13:40:00,46.5,46.52,46.44,46.49,44888.34025361912,28.7616,28.774,28.7245,28.7554,44888.3403
2014-08-01 13:45:00,46.49,46.58,46.44,46.58,34002.917742116486,28.7554,28.8111,28.7245,28.8111,34002.9177
2014-08-01 13:50:00,46.58,46.58,46.48,46.52,57008.19212209628,28.8111,28.8111,28.7492,28.774,57008.1921
2014-08-01 13:55:00,46.51,46.57,46.48,46.56,83380.09202109752,28.7678,28.8049,28.7492,28.7987,83380.092
2014-08-01 14:00:00,46.55,46.58,46.49,46.49,63180.33890696892,28.7925,28.8111,28.7554,28.7554,63180.3389
2014-08-01 14:05:00,46.5,46.57,46.46,46.56,74177.98226910559,28.7616,28.8049,28.7368,28.7987,74177.9823
2014-08-01 14:10:00,46.56,46.6,46.51,46.59,61833.68869936034,28.7987,28.8234,28.7678,28.8173,61833.6887
2014-08-01 14:15:00,46.59,46.66,46.58,46.64,35461.78880035911,28.8173,28.8606,28.8111,28.8482,35461.7888
2014-08-01 14:20:00,46.65,46.67,46.6,46.6,57232.63382336438,28.8544,28.8667,28.8234,28.8234,57232.6338
2014-08-01 14:25:00,46.6,46.61,46.5,46.5,57232.63382336438,28.8234,28.8296,28.7616,28.7616,57232.6338
2014-08-01 14:30:00,46.51,46.56,46.51,46.53,98417.68600605991,28.7678,28.7987,28.7678,28.7801,98417.686
2014-08-01 14:35:00,46.53,46.54,46.46,46.54,71035.79845135225,28.7801,28.7863,28.7368,28.7863,71035.7985
2014-08-01 14:40:00,46.54,46.55,46.52,46.53,46571.65301312984,28.7863,28.7925,28.774,28.7801,46571.653
2014-08-01 14:45:00,46.53,46.53,46.44,46.44,140051.62159129165,28.7801,28.7801,28.7245,28.7245,140051.6216
2014-08-01 14:50:00,46.45,46.48,46.39,46.39,53529.3457524408,28.7307,28.7492,28.6935,28.6935,53529.3458
2014-08-01 14:55:00,46.39,46.44,46.37,46.43,44102.79429918079,28.6935,28.7245,28.6812,28.7183,44102.7943
2014-08-01 15:00:00,46.43,46.46,46.39,46.45,48479.40747390865,28.7183,28.7368,28.6935,28.7307,48479.4075
2014-08-01 15:05:00,46.44,46.52,46.44,46.51,53978.229154976994,28.7245,28.774,28.7245,28.7678,53978.2292
2014-08-01 15:10:00,46.5,46.51,46.45,46.45,34900.68454718887,28.7616,28.7678,28.7307,28.7307,34900.6845
2014-08-01 15:15:00,46.45,46.54,46.45,46.53,60823.70104365391,28.7307,28.7863,28.7307,28.7801,60823.701
2014-08-01 15:20:00,46.53,46.57,46.52,46.57,55324.87936258557,28.7801,28.8049,28.774,28.8049,55324.8794
2014-08-01 15:25:00,46.56,46.6,46.53,46.54,112894.17573785209,28.7987,28.8234,28.7801,28.7863,112894.1757
2014-08-01 15:30:00,46.54,46.55,46.51,46.53,90562.22646167658,28.7863,28.7925,28.7678,28.7801,90562.2265
2014-08-01 15:35:00,46.54,46.59,46.52,46.58,78554.59544383346,28.7863,28.8173,28.774,28.8111,78554.5954
2014-08-01 15:40:00,46.58,46.6,46.57,46.58,85400.06733251037,28.8111,28.8234,28.8049,28.8111,85400.0673
2014-08-01 15:45:00,46.57,46.58,46.49,46.52,138143.86713051284,28.8049,28.8111,28.7554,28.774,138143.8671
2014-08-01 15:50:00,46.52,46.53,46.44,46.49,213219.61620469083,28.774,28.7801,28.7245,28.7554,213219.6162
2014-08-01 15:55:00,46.49,46.52,46.45,46.47,477050.8360453372,28.7554,28.774,28.7307,28.743,477050.836
2014-08-04 09:30:00,46.62,46.66,46.34,46.42,258107.95645831,28.8358,28.8606,28.6626,28.7121,258107.9565
2014-08-04 09:35:00,46.4,46.68,46.38,46.58,83828.9754236337,28.6997,28.8729,28.6874,28.8111,83828.9754
2014-08-04 09:40:00,46.59,46.65,46.51,46.54,78666.81629446751,28.8173,28.8544,28.7678,28.7863,78666.8163
2014-08-04 09:45:00,46.55,46.57,46.49,46.52,114801.9301986309,28.7925,28.8049,28.7554,28.774,114801.9302
2014-08-04 09:50:00,46.53,46.61,46.5,46.6,117270.78891257996,28.7801,28.8296,28.7616,28.8234,117270.7889
2014-08-04 09:55:00,46.61,46.62,46.52,46.53,85848.95073504657,28.8296,28.8358,28.774,28.7801,85848.9507
2014-08-04 10:00:00,46.53,46.61,46.48,46.58,109527.55021883066,28.7801,28.8296,28.7492,28.8111,109527.5502
2014-08-04 10:05:00,46.58,46.6,46.52,46.53,62394.79295253057,28.8111,28.8234,28.774,28.7801,62394.793
2014-08-04 10:10:00,46.52,46.56,46.44,46.44,92582.20177308944,28.774,28.7987,28.7245,28.7245,92582.2018
2014-08-04 10:15:00,46.45,46.49,46.37,46.39,221075.07574907417,28.7307,28.7554,28.6812,28.6935,221075.0757
2014-08-04 10:20:00,46.38,46.41,46.35,46.35,117831.8931657502,28.6874,28.7059,28.6688,28.6688,117831.8932
2014-08-04 10:25:00,46.35,46.37,46.33,46.33,86522.27583885085,28.6688,28.6812,28.6564,28.6564,86522.2758
2014-08-04 10:30:00,46.34,46.38,46.31,46.33,90225.56390977444,28.6626,28.6874,28.6441,28.6564,90225.5639
2014-08-04 10:35:00,46.33,46.36,46.28,46.35,166760.18404219503,28.6564,28.675,28.6255,28.6688,166760.184
2014-08-04 10:40:00,46.34,46.38,46.32,46.34,58691.504881607,28.6626,28.6874,28.6503,28.6626,58691.5049
2014-08-04 10:45:00,46.34,46.4,46.31,46.39,107619.79575805184,28.6626,28.6997,28.6441,28.6935,107619.7958
2014-08-04 10:50:00,46.39,46.44,46.35,46.37,48254.96577264056,28.6935,28.7245,28.6688,28.6812,48254.9658
2014-08-04 10:55:00,46.37,46.37,46.26,46.27,97632.14005162158,28.6812,28.6812,28.6131,28.6193,97632.1401
2014-08-04 11:00:00,46.27,46.28,46.19,46.19,47693.86151947032,28.6193,28.6255,28.5698,28.5698,47693.8615
2014-08-04 11:05:00,46.19,46.31,46.19,46.31,36471.776456065534,28.5698,28.6441,28.5698,28.6441,36471.7765
2014-08-04 11:10:00,46.32,46.37,46.3,46.36,61160.36359555605,28.6503,28.6812,28.6379,28.675,61160.3636
2014-08-04 11:15:00,46.35,46.38,46.32,46.34,33217.37178767815,28.6688,28.6874,28.6503,28.6626,33217.3718
2014-08-04 11:20:00,46.33,46.36,46.3,46.36,49826.05768151722,28.6564,28.675,28.6379,28.675,49826.0577
2014-08-04 11:25:00,46.36,46.39,46.33,46.36,52182.69554483223,28.675,28.6935,28.6564,28.675,52182.6955
2014-08-04 11:30:00,46.36,46.37,46.29,46.36,56783.75042082819,28.675,28.6812,28.6317,28.675,56783.7504
2014-08-04 11:35:00,46.35,46.35,46.29,46.32,33666.25519021434,28.6688,28.6688,28.6317,28.6503,33666.2552
2014-08-04 11:40:00,46.32,46.33,46.27,46.27,53192.68320053866,28.6503,28.6564,28.6193,28.6193,53192.6832
2014-08-04 11:45:00,46.28,46.28,46.2,46.23,123667.37739872068,28.6255,28.6255,28.576,28.5946,123667.3774
2014-08-04 11:50:00,46.22,46.24,46.15,46.23,125014.02760632924,28.5884,28.6008,28.5451,28.5946,125014.0276
2014-08-04 11:55:00,46.23,46.28,46.19,46.25,54539.33340814723,28.5946,28.6255,28.5698,28.607,54539.3334
2014-08-04 12:00:00,46.25,46.28,46.21,46.22,31870.72158006957,28.607,28.6255,28.5822,28.5884,31870.7216
2014-08-04 12:05:00,46.23,46.27,46.23,46.23,30187.40882055886,28.5946,28.6193,28.5946,28.5946,30187.4088
2014-08-04 12:10:00,46.23,46.28,46.2,46.27,31309.617326899337,28.5946,28.6255,28.576,28.6193,31309.6173
2014-08-04 12:15:00,46.27,46.3,46.23,46.29,31309.617326899337,28.6193,28.6379,28.5946,28.6317,31309.6173
2014-08-04 12:20:00,46.29,46.43,46.28,46.43,49938.27853215127,28.6317,28.7183,28.6255,28.7183,49938.2785
2014-08-04 12:25:00,46.43,46.43,46.36,46.37,109976.43362136684,28.7183,28.7183,28.675,28.6812,109976.4336
2014-08-04 12:30:00,46.37,46.39,46.33,46.34,41970.59813713388,28.6812,28.6935,28.6564,28.6626,41970.5981
2014-08-04 12:35:00,46.34,46.34,46.27,46.28,46571.65301312984,28.6626,28.6626,28.6193,28.6255,46571.653
2014-08-04 12:40:00,46.28,46.33,46.25,46.28,37032.880709235775,28.6255,28.6564,28.607,28.6255,37032.8807
2014-08-04 12:45:00,46.28,46.31,46.26,46.27,23341.93693188194,28.6255,28.6441,28.6131,28.6193,23341.9369
2014-08-04 12:50:00,46.27,46.33,46.27,46.32,22780.832678711704,28.6193,28.6564,28.6193,28.6503,22780.8327
2014-08-04 12:55:00,46.32,46.32,46.27,46.28,20311.97396476265,28.6503,28.6503,28.6193,28.6255,20311.974
2014-08-04 13:00:00,46.28,46.34,46.28,46.3,28055.21265851195,28.6255,28.6626,28.6255,28.6379,28055.2127
2014-08-04 13:05:00,46.3,46.3,46.28,46.3,30748.513073729097,28.6379,28.6379,28.6255,28.6379,30748.5131
2014-08-04 13:10:00,46.3,46.3,46.27,46.27,86971.15924138704,28.6379,28.6379,28.6193,28.6193,86971.1592
2014-08-04 13:15:00,46.27,46.34,46.27,46.34,53417.124901806754,28.6193,28.6626,28.6193,28.6626,53417.1249
2014-08-04 13:20:00,46.34,46.4,46.34,46.36,28728.53776231624,28.6626,28.6997,28.6626,28.675,28728.5378
2014-08-04 13:25:00,46.35,46.37,46.35,46.36,72494.66950959488,28.6688,28.6812,28.6688,28.675,72494.6695
2014-08-04 13:30:00,46.36,46.41,46.35,46.37,31085.17562563124,28.675,28.7059,28.6688,28.6812,31085.1756
2014-08-04 13:35:00,46.38,46.43,46.36,46.38,70699.13589945012,28.6874,28.7183,28.675,28.6874,70699.1359
2014-08-04 13:40:00,46.39,46.43,46.37,46.42,37481.76411177197,28.6935,28.7183,28.6812,28.7121,37481.7641
2014-08-04 13:45:00,46.42,46.46,46.39,46.43,52856.02064863651,28.7121,28.7368,28.6935,28.7183,52856.0206
2014-08-04 13:50:00,46.43,46.46,46.41,46.44,47469.41981820222,28.7183,28.7368,28.7059,28.7245,47469.4198
2014-08-04 13:55:00,46.44,46.44,46.4,46.43,38379.53091684435,28.7245,28.7245,28.6997,28.7183,38379.5309
2014-08-04 14:00:00,46.44,46.44,46.43,46.44,39389.518572550776,28.7245,28.7245,28.7183,28.7245,39389.5186
2014-08-04 14:05:00,46.44,46.44,46.42,46.42,39501.73942318482,28.7245,28.7245,28.7121,28.7121,39501.7394
2014-08-04 14:10:00,46.43,46.46,46.43,46.46,31309.617326899337,28.7183,28.7368,28.7183,28.7368,31309.6173
2014-08-04 14:15:00,46.46,46.47,46.44,46.45,17394.23184827741,28.7368,28.743,28.7245,28.7307,17394.2318
2014-08-04 14:20:00,46.44,46.46,46.4,46.41,71372.4610032544,28.7245,28.7368,28.6997,28.7059,71372.461
2014-08-04 14:25:00,46.42,46.44,46.41,46.43,76983.50353495679,28.7121,28.7245,28.7059,28.7183,76983.5035
2014-08-04 14:30:00,46.43,46.44,46.4,46.42,63068.11805633486,28.7183,28.7245,28.6997,28.7121,63068.1181
2014-08-04 14:35:00,46.42,46.49,46.41,46.49,119851.86847716304,28.7121,28.7554,28.7059,28.7554,119851.8685
2014-08-04 14:40:00,46.5,46.51,46.48,46.48,64639.209965211536,28.7616,28.7678,28.7492,28.7492,64639.21
2014-08-04 14:45:00,46.49,46.58,46.49,46.57,69015.8231399394,28.7554,28.8111,28.7554,28.8049,69015.8231
2014-08-04 14:50:00,46.58,46.6,46.55,46.56,91796.6558186511,28.8111,28.8234,28.7925,28.7987,91796.6558
2014-08-04 14:55:00,46.56,46.6,46.56,46.59,67669.17293233082,28.7987,28.8234,28.7987,28.8173,67669.1729
2014-08-04 15:00:00,46.58,46.6,46.52,46.53,103130.96173268992,28.8111,28.8234,28.774,28.7801,103130.9617
2014-08-04 15:05:00,46.54,46.54,46.5,46.51,65873.63932218606,28.7863,28.7863,28.7616,28.7678,65873.6393
2014-08-04 15:10:00,46.51,46.58,46.5,46.58,80237.90820334418,28.7678,28.8111,28.7616,28.8111,80237.9082
2014-08-04 15:15:00,46.57,46.65,46.57,46.65,96734.3732465492,28.8049,28.8544,28.8049,28.8544,96734.3732
2014-08-04 15:20:00,46.65,46.68,46.65,46.66,60487.038491751766,28.8544,28.8729,28.8544,28.8606,60487.0385
2014-08-04 15:25:00,46.66,46.68,46.64,46.66,45112.781954887214,28.8606,28.8729,28.8482,28.8606,45112.782
2014-08-04 15:30:00,46.67,46.72,46.67,46.7,122096.285489844,28.8667,28.8977,28.8667,28.8853,122096.2855
2014-08-04 15:35:00,46.7,46.77,46.7,46.74,81023.45415778251,28.8853,28.9286,28.8853,28.91,81023.4542
2014-08-04 15:40:00,46.74,46.81,46.73,46.78,131747.27864437213,28.91,28.9533,28.9038,28.9348,131747.2786
2014-08-04 15:45:00,46.78,46.78,46.71,46.75,161710.24576366288,28.9348,28.9348,28.8915,28.9162,161710.2458
2014-08-04 15:50:00,46.75,46.76,46.71,46.72,183481.0907866681,28.9162,28.9224,28.8915,28.8977,183481.0908
2014-08-04 15:55:00,46.71,46.72,46.67,46.69,253394.68073167992,28.8915,28.8977,28.8667,28.8791,253394.6807
2014-08-05 09:30:00,46.37,46.52,46.29,46.32,98305.46515542587,28.6812,28.774,28.6317,28.6503,98305.4652
2014-08-05 09:35:00,46.32,46.41,46.29,46.37,64302.54741330939,28.6503,28.7059,28.6317,28.6812,64302.5474
2014-08-05 09:40:00,46.39,46.47,46.36,46.37,54539.33340814723,28.6935,28.743,28.675,28.6812,54539.3334
2014-08-05 09:45:00,46.38,46.38,46.22,46.26,148917.06879138143,28.6874,28.6874,28.5884,28.6131,148917.0688
2014-08-05 09:50:00,46.26,46.26,46.07,46.08,223992.8178655594,28.6131,28.6131,28.4956,28.5018,223992.8179
2014-08-05 09:55:00,46.08,46.19,46.08,46.16,83380.09202109752,28.5018,28.5698,28.5018,28.5513,83380.092
2014-08-05 10:00:00,46.17,46.18,46.07,46.12,147682.6394344069,28.5575,28.5637,28.4956,28.5265,147682.6394
2014-08-05 10:05:00,46.13,46.18,46.09,46.16,130176.18673549544,28.5327,28.5637,28.508,28.5513,130176.1867
2014-08-05 10:10:00,46.16,46.27,46.15,46.19,128941.75737852092,28.5513,28.6193,28.5451,28.5698,128941.7574
2014-08-05 10:15:00,46.19,46.29,46.17,46.25,159914.7121535181,28.5698,28.6317,28.5575,28.607,159914.7122
2014-08-05 10:20:00,46.26,46.31,46.24,46.29,85400.06733251037,28.6131,28.6441,28.6008,28.6317,85400.0673
2014-08-05 10:25:00,46.29,46.43,46.28,46.4,242172.5956682752,28.6317,28.7183,28.6255,28.6997,242172.5957
2014-08-05 10:30:00,46.41,46.44,46.36,46.38,164852.42958141622,28.7059,28.7245,28.675,28.6874,164852.4296
2014-08-05 10:35:00,46.39,46.44,46.36,46.44,425541.4656043093,28.6935,28.7245,28.675,28.7245,425541.4656
2014-08-05 10:40:00,46.44,46.45,46.38,46.39,76197.95758051846,28.7245,28.7307,28.6874,28.6935,76197.9576
2014-08-05 10:45:00,46.4,46.45,46.38,46.45,190326.56267534508,28.6997,28.7307,28.6874,28.7307,190326.5627
2014-08-05 10:50:00,46.44,46.45,46.36,46.38,41297.27303332959,28.7245,28.7307,28.675,28.6874,41297.273
2014-08-05 10:55:00,46.38,46.39,46.28,46.32,70250.25249691392,28.6874,28.6935,28.6255,28.6503,70250.2525
2014-08-05 11:00:00,46.33,46.33,46.15,46.21,142296.0386039726,28.6564,28.6564,28.5451,28.5822,142296.0386
2014-08-05 11:05:00,46.21,46.28,46.21,46.25,40623.9479295253,28.5822,28.6255,28.5822,28.607,40623.9479
2014-08-05 11:10:00,46.26,46.29,46.22,46.29,101110.98642127706,28.6131,28.6317,28.5884,28.6317,101110.9864
2014-08-05 11:15:00,46.29,46.35,46.28,46.33,65200.31421838177,28.6317,28.6688,28.6255,28.6564,65200.3142
2014-08-05 11:20:00,46.33,46.38,46.29,46.3,31309.617326899337,28.6564,28.6874,28.6317,28.6379,31309.6173
2014-08-05 11:25:00,46.3,46.3,46.21,46.21,53080.46234990461,28.6379,28.6379,28.5822,28.5822,53080.4623
2014-08-05 11:30:00,46.21,46.3,46.21,46.26,40511.72707889126,28.5822,28.6379,28.5822,28.6131,40511.7271
2014-08-05 11:35:00,46.26,46.26,46.21,46.21,35349.56794972506,28.6131,28.6131,28.5822,28.5822,35349.5679
2014-08-05 11:40:00,46.22,46.22,46.19,46.2,35461.78880035911,28.5884,28.5884,28.5698,28.576,35461.7888
2014-08-05 11:45:00,46.2,46.22,46.16,46.18,73616.87801593536,28.576,28.5884,28.5513,28.5637,73616.878
2014-08-05 11:50:00,46.18,46.22,46.18,46.21,39277.29772191673,28.5637,28.5884,28.5637,28.5822,39277.2977
2014-08-05 11:55:00,46.21,46.24,46.18,46.19,58467.0631803389,28.5822,28.6008,28.5637,28.5698,58467.0632
2014-08-05 12:00:00,46.19,46.27,46.19,46.25,57681.51722590057,28.5698,28.6193,28.5698,28.607,57681.5172
2014-08-05 12:05:00,46.26,46.27,46.21,46.23,86971.15924138704,28.6131,28.6193,28.5822,28.5946,86971.1592
2014-08-05 12:10:00,46.23,46.27,46.22,46.26,24576.36628885647,28.5946,28.6193,28.5884,28.6131,24576.3663
2014-08-05 12:15:00,46.25,46.26,46.21,46.25,25923.016496465043,28.607,28.6131,28.5822,28.607,25923.0165
2014-08-05 12:20:00,46.24,46.25,46.1,46.12,56334.867018292,28.6008,28.607,28.5142,28.5265,56334.867
2014-08-05 12:25:00,46.11,46.19,46.11,46.17,37257.32241050387,28.5204,28.5698,28.5204,28.5575,37257.3224
2014-08-05 12:30:00,46.16,46.21,46.15,46.19,33666.25519021434,28.5513,28.5822,28.5451,28.5698,33666.2552
2014-08-05 12:35:00,46.18,46.18,46.08,46.11,42082.818987767925,28.5637,28.5637,28.5018,28.5204,42082.819
2014-08-05 12:40:00,46.11,46.17,46.09,46.11,34900.68454718887,28.5204,28.5575,28.508,28.5204,34900.6845
2014-08-05 12:45:00,46.1,46.19,46.09,46.13,48703.84917517674,28.5142,28.5698,28.508,28.5327,48703.8492
2014-08-05 12:50:00,46.12,46.15,46.11,46.15,21995.28672427337,28.5265,28.5451,28.5204,28.5451,21995.2867
2014-08-05 12:55:00,46.16,46.17,46.03,46.12,207271.91112108628,28.5513,28.5575,28.4709,28.5265,207271.9111
2014-08-05 13:00:00,46.11,46.19,46.11,46.14,248456.96330378184,28.5204,28.5698,28.5204,28.5389,248456.9633
2014-08-05 13:05:00,46.14,46.18,46.12,46.13,48703.84917517674,28.5389,28.5637,28.5265,28.5327,48703.8492
2014-08-05 13:10:00,46.13,46.18,46.11,46.14,63517.001458871055,28.5327,28.5637,28.5204,28.5389,63517.0015
2014-08-05 13:15:00,46.15,46.19,46.12,46.17,75973.51587925036,28.5451,28.5698,28.5265,28.5575,75973.5159
2014-08-05 13:20:00,46.18,46.19,46.15,46.18,41409.49388396364,28.5637,28.5698,28.5451,28.5637,41409.4939
2014-08-05 13:25:00,46.18,46.2,46.15,46.19,71260.24015262035,28.5637,28.576,28.5451,28.5698,71260.2402
2014-08-05 13:30:00,46.19,46.2,46.14,46.15,35798.45135226125,28.5698,28.576,28.5389,28.5451,35798.4514
2014-08-05 13:35:00,46.14,46.16,45.93,45.93,158119.17854337336,28.5389,28.5513,28.409,28.409,158119.1785
2014-08-05 13:40:00,45.92,46.01,45.87,45.9,198518.68477163056,28.4028,28.4585,28.3719,28.3905,198518.6848
2014-08-05 13:45:00,45.9,45.99,45.9,45.96,59813.71338794748,28.3905,28.4461,28.3905,28.4276,59813.7134
2014-08-05 13:50:00,45.96,46.01,45.93,46.0,63180.33890696892,28.4276,28.4585,28.409,28.4523,63180.3389
2014-08-05 13:55:00,46.01,46.08,45.96,45.96,90337.78476040848,28.4585,28.5018,28.4276,28.4276,90337.7848
2014-08-05 14:00:00,45.96,46.01,45.93,46.0,116821.90551004375,28.4276,28.4585,28.409,28.4523,116821.9055
2014-08-05 14:05:00,46.0,46.0,45.86,45.89,167994.61339916955,28.4523,28.4523,28.3657,28.3843,167994.6134
2014-08-05 14:10:00,45.89,45.95,45.88,45.94,146672.65177870047,28.3843,28.4214,28.3781,28.4152,146672.6518
2014-08-05 14:15:00,45.94,45.95,45.87,45.93,82482.32521602513,28.4152,28.4214,28.3719,28.409,82482.3252
2014-08-05 14:20:00,45.92,45.95,45.9,45.91,111323.08382897542,28.4028,28.4214,28.3905,28.3967,111323.0838
2014-08-05 14:25:00,45.91,46.03,45.91,46.02,55998.20446638985,28.3967,28.4709,28.3967,28.4647,55998.2045
2014-08-05 14:30:00,46.02,46.04,45.98,45.99,150039.2772977219,28.4647,28.4771,28.44,28.4461,150039.2773
2014-08-05 14:35:00,45.98,46.03,45.97,45.99,60038.15508921557,28.44,28.4709,28.4338,28.4461,60038.1551
2014-08-05 14:40:00,45.98,46.01,45.96,45.99,57793.73807653462,28.44,28.4585,28.4276,28.4461,57793.7381
2014-08-05 14:45:00,45.99,46.08,45.99,46.05,103804.2868364942,28.4461,28.5018,28.4461,28.4832,103804.2868
2014-08-05 14:50:00,46.04,46.04,46.0,46.02,96734.3732465492,28.4771,28.4771,28.4523,28.4647,96734.3732
2014-08-05 14:55:00,46.03,46.08,46.02,46.03,53529.3457524408,28.4709,28.5018,28.4647,28.4709,53529.3458
2014-08-05 15:00:00,46.03,46.03,45.99,46.0,80350.12905397822,28.4709,28.4709,28.4461,28.4523,80350.1291
2014-08-05 15:05:00,46.0,46.02,45.95,45.96,136909.43777353832,28.4523,28.4647,28.4214,28.4276,136909.4378
2014-08-05 15:10:00,45.96,46.02,45.95,45.99,104589.83279093256,28.4276,28.4647,28.4214,28.4461,104589.8328
2014-08-05 15:15:00,46.0,46.06,45.99,46.03,126248.45696330378,28.4523,28.4894,28.4461,28.4709,126248.457
2014-08-05 15:20:00,46.04,46.11,46.04,46.1,94041.07283133206,28.4771,28.5204,28.4771,28.5142,94041.0728
2014-08-05 15:25:00,46.11,46.12,46.02,46.02,105712.04129727304,28.5204,28.5265,28.4647,28.4647,105712.0413
2014-08-05 15:30:00,46.04,46.16,46.03,46.13,194029.85074626864,28.4771,28.5513,28.4709,28.5327,194029.8507
2014-08-05 15:35:00,46.12,46.19,46.1,46.11,132083.94119627427,28.5265,28.5698,28.5142,28.5204,132083.9412
2014-08-05 15:40:00,46.11,46.17,46.11,46.14,130849.51183929974,28.5204,28.5575,28.5204,28.5389,130849.5118
2014-08-05 15:45:00,46.13,46.16,46.11,46.13,183481.0907866681,28.5327,28.5513,28.5204,28.5327,183481.0908
2014-08-05 15:50:00,46.14,46.14,46.05,46.06,137582.7628773426,28.5389,28.5389,28.4832,28.4894,137582.7629
2014-08-05 15:55:00,46.05,46.13,46.03,46.03,356750.084165638,28.4832,28.5327,28.4709,28.4709,356750.0842
2014-08-06 09:30:00,45.49,45.7,45.4,45.45,204915.27325777127,28.3287,28.4595,28.2727,28.3038,204915.2733
2014-08-06 09:35:00,45.46,45.63,45.46,45.55,149590.39389518573,28.31,28.4159,28.31,28.3661,149590.3939
2014-08-06 09:40:00,45.55,45.62,45.54,45.59,281337.67253955785,28.3661,28.4097,28.3599,28.391,281337.6725
2014-08-06 09:45:00,45.59,45.7,45.56,45.65,180675.56952081696,28.391,28.4595,28.3723,28.4284,180675.5695
2014-08-06 09:50:00,45.64,45.68,45.61,45.66,148580.40623947929,28.4221,28.4471,28.4035,28.4346,148580.4062
2014-08-06 09:55:00,45.67,45.67,45.61,45.63,122096.285489844,28.4408,28.4408,28.4035,28.4159,122096.2855
2014-08-06 10:00:00,45.63,45.71,45.59,45.71,181573.3363258893,28.4159,28.4657,28.391,28.4657,181573.3363
2014-08-06 10:05:00,45.71,45.83,45.71,45.79,158343.62024464144,28.4657,28.5405,28.4657,28.5156,158343.6202
2014-08-06 10:10:00,45.79,45.81,45.74,45.76,83828.9754236337,28.5156,28.528,28.4844,28.4969,83828.9754
2014-08-06 10:15:00,45.76,45.78,45.66,45.69,45225.00280552126,28.4969,28.5093,28.4346,28.4533,45225.0028
2014-08-06 10:20:00,45.69,45.83,45.69,45.83,57681.51722590057,28.4533,28.5405,28.4533,28.5405,57681.5172
2014-08-06 10:25:00,45.83,45.94,45.82,45.94,72270.22780832679,28.5405,28.609,28.5342,28.609,72270.2278
2014-08-06 10:30:00,45.93,45.95,45.81,45.84,62619.234653798674,28.6027,28.6152,28.528,28.5467,62619.2347
2014-08-06 10:35:00,45.84,45.84,45.75,45.77,72719.11121086297,28.5467,28.5467,28.4906,28.5031,72719.1112
2014-08-06 10:40:00,45.76,45.78,45.71,45.77,28167.433509146,28.4969,28.5093,28.4657,28.5031,28167.4335
2014-08-06 10:45:00,45.78,45.79,45.72,45.75,62507.01380316463,28.5093,28.5156,28.472,28.4906,62507.0138
2014-08-06 10:50:00,45.76,45.79,45.75,45.78,97071.03579845135,28.4969,28.5156,28.4906,28.5093,97071.0358
2014-08-06 10:55:00,45.78,45.89,45.78,45.87,111210.86297834136,28.5093,28.5778,28.5093,28.5654,111210.863
2014-08-06 11:00:00,45.87,45.89,45.82,45.84,34788.46369655482,28.5654,28.5778,28.5342,28.5467,34788.4637
2014-08-06 11:05:00,45.84,45.88,45.79,45.79,63292.55975760296,28.5467,28.5716,28.5156,28.5156,63292.5598
2014-08-06 11:10:00,45.79,45.81,45.75,45.76,73504.65716530131,28.5156,28.528,28.4906,28.4969,73504.6572
2014-08-06 11:15:00,45.76,45.8,45.75,45.78,50836.04533722365,28.4969,28.5218,28.4906,28.5093,50836.0453
2014-08-06 11:20:00,45.78,45.8,45.77,45.79,46347.21131186174,28.5093,28.5218,28.5031,28.5156,46347.2113
2014-08-06 11:25:00,45.79,45.83,45.73,45.78,64526.98911457748,28.5156,28.5405,28.4782,28.5093,64526.9891
2014-08-06 11:30:00,45.78,45.83,45.78,45.81,53641.56660307485,28.5093,28.5405,28.5093,28.528,53641.5666
2014-08-06 11:35:00,45.81,45.83,45.76,45.77,48254.96577264056,28.528,28.5405,28.4969,28.5031,48254.9658
2014-08-06 11:40:00,45.76,45.86,45.76,45.86,28952.97946358433,28.4969,28.5591,28.4969,28.5591,28952.9795
2014-08-06 11:45:00,45.85,45.89,45.83,45.89,72719.11121086297,28.5529,28.5778,28.5405,28.5778,72719.1112
2014-08-06 11:50:00,45.89,45.93,45.88,45.89,37481.76411177197,28.5778,28.6027,28.5716,28.5778,37481.7641
2014-08-06 11:55:00,45.9,45.92,45.88,45.9,39613.96027381888,28.5841,28.5965,28.5716,28.5841,39613.9603
2014-08-06 12:00:00,45.9,45.94,45.88,45.9,47469.41981820222,28.5841,28.609,28.5716,28.5841,47469.4198
2014-08-06 12:05:00,45.9,45.91,45.86,45.86,25249.69139266076,28.5841,28.5903,28.5591,28.5591,25249.6914
2014-08-06 12:10:00,45.87,45.87,45.8,45.81,28391.87521041409,28.5654,28.5654,28.5218,28.528,28391.8752
2014-08-06 12:15:00,45.81,45.82,45.72,45.76,35349.56794972506,28.528,28.5342,28.472,28.4969,35349.5679
2014-08-06 12:20:00,45.76,45.84,45.73,45.8,35125.12624845696,28.4969,28.5467,28.4782,28.5218,35125.1262
2014-08-06 12:25:00,45.8,45.8,45.75,45.76,16159.802491302884,28.5218,28.5218,28.4906,28.4969,16159.8025
2014-08-06 12:30:00,45.76,45.83,45.76,45.83,47020.53641566603,28.4969,28.5405,28.4969,28.5405,47020.5364
2014-08-06 12:35:00,45.83,45.86,45.81,45.82,36135.113904163394,28.5405,28.5591,28.528,28.5342,36135.1139
2014-08-06 12:40:00,45.81,45.84,45.78,45.8,43653.91089664459,28.528,28.5467,28.5093,28.5218,43653.9109
2014-08-06 12:45:00,45.81,45.82,45.76,45.76,17730.894400179553,28.528,28.5342,28.4969,28.4969,17730.8944
2014-08-06 12:50:00,45.76,45.8,45.75,45.77,33217.37178767815,28.4969,28.5218,28.4906,28.5031,33217.3718
2014-08-06 12:55:00,45.76,45.78,45.72,45.76,55437.100213219615,28.4969,28.5093,28.472,28.4969,55437.1002
2014-08-06 13:00:00,45.75,45.78,45.71,45.72,99764.33621366847,28.4906,28.5093,28.4657,28.472,99764.3362
2014-08-06 13:05:00,45.72,45.77,45.7,45.75,49713.83683088318,28.472,28.5031,28.4595,28.4906,49713.8368
2014-08-06 13:10:00,45.75,45.78,45.74,45.77,109527.55021883066,28.4906,28.5093,28.4844,28.5031,109527.5502
2014-08-06 13:15:00,45.77,45.78,45.76,45.76,90450.00561104252,28.5031,28.5093,28.4969,28.4969,90450.0056
2014-08-06 13:20:00,45.77,45.78,45.75,45.76,41409.49388396364,28.5031,28.5093,28.4906,28.4969,41409.4939
2014-08-06 13:25:00,45.76,45.78,45.7,45.7,37257.32241050387,28.4969,28.5093,28.4595,28.4595,37257.3224
2014-08-06 13:30:00,45.7,45.76,45.7,45.76,53866.00830434294,28.4595,28.4969,28.4595,28.4969,53866.0083
2014-08-06 13:35:00,45.76,45.77,45.73,45.73,54427.11255751318,28.4969,28.5031,28.4782,28.4782,54427.1126
2014-08-06 13:40:00,45.73,45.74,45.7,45.72,18067.556952081697,28.4782,28.4844,28.4595,28.472,18067.557
2014-08-06 13:45:00,45.73,45.74,45.67,45.69,31309.617326899337,28.4782,28.4844,28.4408,28.4533,31309.6173
2014-08-06 13:50:00,45.7,45.71,45.63,45.64,31309.617326899337,28.4595,28.4657,28.4159,28.4221,31309.6173
2014-08-06 13:55:00,45.64,45.69,45.63,45.66,18067.556952081697,28.4221,28.4533,28.4159,28.4346,18067.557
2014-08-06 14:00:00,45.66,45.66,45.61,45.62,113567.50084165638,28.4346,28.4346,28.4035,28.4097,113567.5008
2014-08-06 14:05:00,45.62,45.62,45.61,45.62,35125.12624845696,28.4097,28.4097,28.4035,28.4097,35125.1262
2014-08-06 14:10:00,45.62,45.63,45.61,45.62,65200.31421838177,28.4097,28.4159,28.4035,28.4097,65200.3142
2014-08-06 14:15:00,45.62,45.62,45.61,45.61,50723.824486589605,28.4097,28.4097,28.4035,28.4035,50723.8245
2014-08-06 14:20:00,45.62,45.63,45.62,45.62,29401.86286612052,28.4097,28.4159,28.4097,28.4097,29401.8629
2014-08-06 14:25:00,45.62,45.69,45.62,45.69,64190.32656267534,28.4097,28.4533,28.4097,28.4533,64190.3266
2014-08-06 14:30:00,45.69,45.7,45.66,45.7,85848.95073504657,28.4533,28.4595,28.4346,28.4595,85848.9507
2014-08-06 14:35:00,45.7,45.71,45.67,45.71,52856.02064863651,28.4595,28.4657,28.4408,28.4657,52856.0206
2014-08-06 14:40:00,45.72,45.78,45.7,45.77,50499.38278532151,28.472,28.5093,28.4595,28.5031,50499.3828
2014-08-06 14:45:00,45.77,45.77,45.73,45.75,42980.58579284031,28.5031,28.5031,28.4782,28.4906,42980.5858
2014-08-06 14:50:00,45.75,45.78,45.73,45.75,71148.0193019863,28.4906,28.5093,28.4782,28.4906,71148.0193
2014-08-06 14:55:00,45.75,45.76,45.71,45.72,52294.91639546627,28.4906,28.4969,28.4657,28.472,52294.9164
2014-08-06 15:00:00,45.71,45.77,45.71,45.76,75973.51587925036,28.4657,28.5031,28.4657,28.4969,75973.5159
2014-08-06 15:05:00,45.76,45.82,45.75,45.82,118168.55571765231,28.4969,28.5342,28.4906,28.5342,118168.5557
2014-08-06 15:10:00,45.83,45.83,45.78,45.81,52070.47469419818,28.5405,28.5405,28.5093,28.528,52070.4747
2014-08-06 15:15:00,45.81,45.83,45.78,45.81,72494.66950959488,28.528,28.5405,28.5093,28.528,72494.6695
2014-08-06 15:20:00,45.81,45.81,45.77,45.78,37369.54326113792,28.528,28.528,28.5031,28.5093,37369.5433
2014-08-06 15:25:00,45.78,45.81,45.78,45.79,28952.97946358433,28.5093,28.528,28.5093,28.5156,28952.9795
2014-08-06 15:30:00,45.79,45.79,45.73,45.76,76759.0618336887,28.5156,28.5156,28.4782,28.4969,76759.0618
2014-08-06 15:35:00,45.77,45.81,45.75,45.79,80013.46650207609,28.5031,28.528,28.4906,28.5156,80013.4665
2014-08-06 15:40:00,45.79,45.82,45.78,45.81,87644.48434519133,28.5156,28.5342,28.5093,28.528,87644.4843
2014-08-06 15:45:00,45.81,45.83,45.78,45.79,182134.4405790596,28.528,28.5405,28.5093,28.5156,182134.4406
2014-08-06 15:50:00,45.79,45.81,45.75,45.75,189092.13331837056,28.5156,28.528,28.4906,28.4906,189092.1333
2014-08-06 15:55:00,45.76,45.76,45.71,45.72,387386.376388733,28.4969,28.4969,28.4657,28.472,387386.3764
2014-08-07 09:30:00,46.07,46.39,45.95,46.32,180900.01122208504,28.6899,28.8892,28.6152,28.8456,180900.0112
2014-08-07 09:35:00,46.32,46.37,46.0,46.09,86746.71754011895,28.8456,28.8767,28.6463,28.7024,86746.7175
2014-08-07 09:40:00,46.11,46.12,46.0,46.03,56559.30871956009,28.7148,28.7211,28.6463,28.665,56559.3087
2014-08-07 09:45:00,46.03,46.03,45.86,45.86,54314.891706879134,28.665,28.665,28.5591,28.5591,54314.8917
2014-08-07 09:50:00,45.86,45.95,45.86,45.94,37145.10155986982,28.5591,28.6152,28.5591,28.609,37145.1016
2014-08-07 09:55:00,45.95,45.97,45.86,45.87,58018.17977780271,28.6152,28.6276,28.5591,28.5654,58018.1798
2014-08-07 10:00:00,45.87,45.9,45.81,45.81,90225.56390977444,28.5654,28.5841,28.528,28.528,90225.5639
2014-08-07 10:05:00,45.81,45.91,45.8,45.91,47469.41981820222,28.528,28.5903,28.5218,28.5903,47469.4198
2014-08-07 10:10:00,45.92,45.93,45.83,45.84,61497.02614745819,28.5965,28.6027,28.5405,28.5467,61497.0261
2014-08-07 10:15:00,45.84,45.88,45.82,45.86,36920.65985860173,28.5467,28.5716,28.5342,28.5591,36920.6599
2014-08-07 10:20:00,45.86,45.89,45.78,45.79,47693.86151947032,28.5591,28.5778,28.5093,28.5156,47693.8615
2014-08-07 10:25:00,45.8,45.81,45.75,45.76,74626.86567164179,28.5218,28.528,28.4906,28.4969,74626.8657
2014-08-07 10:30:00,45.76,45.87,45.72,45.86,38267.3100662103,28.4969,28.5654,28.472,28.5591,38267.3101
2014-08-07 10:35:00,45.86,45.89,45.83,45.86,42307.26068903602,28.5591,28.5778,28.5405,28.5591,42307.2607
2014-08-07 10:40:00,45.86,45.88,45.73,45.74,29401.86286612052,28.5591,28.5716,28.4782,28.4844,29401.8629
2014-08-07 10:45:00,45.73,45.74,45.7,45.73,75187.96992481203,28.4782,28.4844,28.4595,28.4782,75187.9699
2014-08-07 10:50:00,45.72,45.73,45.59,45.62,53417.124901806754,28.472,28.4782,28.391,28.4097,53417.1249
2014-08-07 10:55:00,45.62,45.65,45.62,45.65,59925.934238581525,28.4097,28.4284,28.4097,28.4284,59925.9342
2014-08-07 11:00:00,45.63,45.64,45.58,45.62,28952.97946358433,28.4159,28.4221,28.3848,28.4097,28952.9795
2014-08-07 11:05:00,45.61,45.63,45.51,45.63,46571.65301312984,28.4035,28.4159,28.3412,28.4159,46571.653
2014-08-07 11:10:00,45.62,45.63,45.49,45.5,37930.64751430816,28.4097,28.4159,28.3287,28.335,37930.6475
2014-08-07 11:15:00,45.51,45.58,45.49,45.55,86971.15924138704,28.3412,28.3848,28.3287,28.3661,86971.1592
2014-08-07 11:20:00,45.55,45.67,45.55,45.66,28840.758612950285,28.3661,28.4408,28.3661,28.4346,28840.7586
2014-08-07 11:25:00,45.67,45.68,45.61,45.62,64639.209965211536,28.4408,28.4471,28.4035,28.4097,64639.21
2014-08-07 11:30:00,45.63,45.68,45.59,45.66,39277.29772191673,28.4159,28.4471,28.391,28.4346,39277.2977
2014-08-07 11:35:00,45.66,45.68,45.62,45.64,13017.618673549545,28.4346,28.4471,28.4097,28.4221,13017.6187
2014-08-07 11:40:00,45.63,45.63,45.58,45.62,45112.781954887214,28.4159,28.4159,28.3848,28.4097,45112.782
2014-08-07 11:45:00,45.62,45.62,45.53,45.59,103579.84513522612,28.4097,28.4097,28.3536,28.391,103579.8451
2014-08-07 11:50:00,45.58,45.63,45.56,45.59,62058.13040062843,28.3848,28.4159,28.3723,28.391,62058.1304
2014-08-07 11:55:00,45.58,45.66,45.57,45.65,501851.64403546177,28.3848,28.4346,28.3785,28.4284,501851.644
2014-08-07 12:00:00,45.64,45.69,45.61,45.68,73280.21546403322,28.4221,28.4533,28.4035,28.4471,73280.2155
2014-08-07 12:05:00,45.68,45.71,45.64,45.7,43092.80664347435,28.4471,28.4657,28.4221,28.4595,43092.8066
2014-08-07 12:10:00,45.7,45.72,45.65,45.66,30075.18796992481,28.4595,28.472,28.4284,28.4346,30075.188
2014-08-07 12:15:00,45.65,45.67,45.49,45.52,75075.74907417798,28.4284,28.4408,28.3287,28.3474,75075.7491
2014-08-07 12:20:00,45.52,45.56,45.46,45.55,38940.63517001459,28.3474,28.3723,28.31,28.3661,38940.6352
2014-08-07 12:25:00,45.55,45.57,45.5,45.51,58803.72573224104,28.3661,28.3785,28.335,28.3412,58803.7257
2014-08-07 12:30:00,45.52,45.53,45.43,45.46,45673.886208057454,28.3474,28.3536,28.2914,28.31,45673.8862
2014-08-07 12:35:00,45.46,45.47,45.37,45.46,51060.48703849175,28.31,28.3163,28.254,28.31,51060.487
2014-08-07 12:40:00,45.47,45.49,45.44,45.47,24576.36628885647,28.3163,28.3287,28.2976,28.3163,24576.3663
2014-08-07 12:45:00,45.48,45.56,45.47,45.56,44102.79429918079,28.3225,28.3723,28.3163,28.3723,44102.7943
2014-08-07 12:50:00,45.56,45.62,45.55,45.62,66098.08102345416,28.3723,28.4097,28.3661,28.4097,66098.081
2014-08-07 12:55:00,45.62,45.66,45.62,45.63,42756.14409157221,28.4097,28.4346,28.4097,28.4159,42756.1441
2014-08-07 13:00:00,45.63,45.73,45.63,45.7,28728.53776231624,28.4159,28.4782,28.4159,28.4595,28728.5378
2014-08-07 13:05:00,45.71,45.75,45.7,45.74,37818.42666367411,28.4657,28.4906,28.4595,28.4844,37818.4267
2014-08-07 13:10:00,45.73,45.76,45.72,45.74,43653.91089664459,28.4782,28.4969,28.472,28.4844,43653.9109
2014-08-07 13:15:00,45.74,45.77,45.74,45.75,46908.31556503198,28.4844,28.5031,28.4844,28.4906,46908.3156
2014-08-07 13:20:00,45.75,45.76,45.7,45.7,63068.11805633486,28.4906,28.4969,28.4595,28.4595,63068.1181
2014-08-07 13:25:00,45.7,45.73,45.68,45.7,30299.629671192903,28.4595,28.4782,28.4471,28.4595,30299.6297
2014-08-07 13:30:00,45.7,45.76,45.7,45.75,36247.33475479744,28.4595,28.4969,28.4595,28.4906,36247.3348
2014-08-07 13:35:00,45.75,45.78,45.71,45.78,28279.654359780045,28.4906,28.5093,28.4657,28.5093,28279.6544
2014-08-07 13:40:00,45.79,45.86,45.79,45.86,44102.79429918079,28.5156,28.5591,28.5156,28.5591,44102.7943
2014-08-07 13:45:00,45.87,45.87,45.8,45.85,90674.44731231064,28.5654,28.5654,28.5218,28.5529,90674.4473
2014-08-07 13:50:00,45.84,45.88,45.84,45.86,39838.40197508697,28.5467,28.5716,28.5467,28.5591,39838.402
2014-08-07 13:55:00,45.86,45.92,45.85,45.91,124901.8067556952,28.5591,28.5965,28.5529,28.5903,124901.8068
2014-08-07 14:00:00,45.91,45.92,45.79,45.84,66434.7435753563,28.5903,28.5965,28.5156,28.5467,66434.7436
2014-08-07 14:05:00,45.84,45.86,45.81,45.82,99988.7779149366,28.5467,28.5591,28.528,28.5342,99988.7779
2014-08-07 14:10:00,45.82,45.83,45.79,45.82,29401.86286612052,28.5342,28.5405,28.5156,28.5342,29401.8629
2014-08-07 14:15:00,45.83,45.84,45.72,45.74,52294.91639546627,28.5405,28.5467,28.472,28.4844,52294.9164
2014-08-07 14:20:00,45.74,45.77,45.73,45.74,30524.071372461003,28.4844,28.5031,28.4782,28.4844,30524.0714
2014-08-07 14:25:00,45.73,45.75,45.7,45.73,33329.5926383122,28.4782,28.4906,28.4595,28.4782,33329.5926
2014-08-07 14:30:00,45.73,45.74,45.67,45.67,72270.22780832679,28.4782,28.4844,28.4408,28.4408,72270.2278
2014-08-07 14:35:00,45.67,45.69,45.64,45.66,66322.52272472225,28.4408,28.4533,28.4221,28.4346,66322.5227
2014-08-07 14:40:00,45.65,45.68,45.62,45.62,50948.2661878577,28.4284,28.4471,28.4097,28.4097,50948.2662
2014-08-07 14:45:00,45.62,45.68,45.62,45.65,55773.76276512176,28.4097,28.4471,28.4097,28.4284,55773.7628
2014-08-07 14:50:00,45.66,45.69,45.65,45.66,48703.84917517674,28.4346,28.4533,28.4284,28.4346,48703.8492
2014-08-07 14:55:00,45.66,45.66,45.55,45.56,140837.16754573,28.4346,28.4346,28.3661,28.3723,140837.1675
2014-08-07 15:00:00,45.56,45.6,45.56,45.58,63068.11805633486,28.3723,28.3972,28.3723,28.3848,63068.1181
2014-08-07 15:05:00,45.57,45.59,45.46,45.49,100100.99876557064,28.3785,28.391,28.31,28.3287,100100.9988
2014-08-07 15:10:00,45.49,45.53,45.45,45.47,89664.45965660419,28.3287,28.3536,28.3038,28.3163,89664.4597
2014-08-07 15:15:00,45.47,45.48,45.38,45.47,88317.80944899561,28.3163,28.3225,28.2602,28.3163,88317.8094
2014-08-07 15:20:00,45.47,45.48,45.37,45.41,87420.04264392324,28.3163,28.3225,28.254,28.2789,87420.0426
2014-08-07 15:25:00,45.41,45.47,45.38,45.46,80350.12905397822,28.2789,28.3163,28.2602,28.31,80350.1291
2014-08-07 15:30:00,45.46,45.46,45.4,45.45,77656.82863876107,28.31,28.31,28.2727,28.3038,77656.8286
2014-08-07 15:35:00,45.45,45.54,45.39,45.52,106609.8081023454,28.3038,28.3599,28.2665,28.3474,106609.8081
2014-08-07 15:40:00,45.53,45.55,45.47,45.49,106497.58725171136,28.3536,28.3661,28.3163,28.3287,106497.5873
2014-08-07 15:45:00,45.49,45.52,45.47,45.49,159914.7121535181,28.3287,28.3474,28.3163,28.3287,159914.7122
2014-08-07 15:50:00,45.49,45.59,45.49,45.58,181573.3363258893,28.3287,28.391,28.3287,28.3848,181573.3363
2014-08-07 15:55:00,45.57,45.63,45.51,45.52,312086.1856132869,28.3785,28.4159,28.3412,28.3474,312086.1856
2014-08-08 09:30:00,45.55,45.7,45.43,45.48,106497.58725171136,28.3661,28.4595,28.2914,28.3225,106497.5873
2014-08-08 09:35:00,45.47,45.47,45.36,45.4,87532.26349455728,28.3163,28.3163,28.2478,28.2727,87532.2635
2014-08-08 09:40:00,45.4,45.4,45.29,45.32,127595.10717091236,28.2727,28.2727,28.2042,28.2229,127595.1072
2014-08-08 09:45:00,45.31,45.36,45.28,45.29,89888.90135787228,28.2166,28.2478,28.198,28.2042,89888.9014
2014-08-08 09:50:00,45.29,45.44,45.29,45.43,64526.98911457748,28.2042,28.2976,28.2042,28.2914,64526.9891
2014-08-08 09:55:00,45.43,45.51,45.37,45.37,59140.38828414319,28.2914,28.3412,28.254,28.254,59140.3883
2014-08-08 10:00:00,45.38,45.46,45.33,45.45,56447.08786892604,28.2602,28.31,28.2291,28.3038,56447.0879
2014-08-08 10:05:00,45.46,45.53,45.41,45.45,40623.9479295253,28.31,28.3536,28.2789,28.3038,40623.9479
2014-08-08 10:10:00,45.45,45.48,45.42,45.43,43092.80664347435,28.3038,28.3225,28.2851,28.2914,43092.8066
2014-08-08 10:15:00,45.44,45.44,45.37,45.37,76085.7367298844,28.2976,28.2976,28.254,28.254,76085.7367
2014-08-08 10:20:00,45.37,45.41,45.34,45.39,89103.35540343395,28.254,28.2789,28.2353,28.2665,89103.3554
2014-08-08 10:25:00,45.39,45.4,45.33,45.38,53978.229154976994,28.2665,28.2727,28.2291,28.2602,53978.2292
2014-08-08 10:30:00,45.37,45.44,45.35,45.39,86858.938390753,28.254,28.2976,28.2415,28.2665,86858.9384
2014-08-08 10:35:00,45.4,45.56,45.38,45.55,99203.23196049826,28.2727,28.3723,28.2602,28.3661,99203.232
2014-08-08 10:40:00,45.54,45.7,45.54,45.65,44888.34025361912,28.3599,28.4595,28.3599,28.4284,44888.3403
2014-08-08 10:45:00,45.65,45.78,45.62,45.62,30524.071372461003,28.4284,28.5093,28.4097,28.4097,30524.0714
2014-08-08 10:50:00,45.65,45.65,45.55,45.57,33329.5926383122,28.4284,28.4284,28.3661,28.3785,33329.5926
2014-08-08 10:55:00,45.57,45.61,45.55,45.59,22107.507574907417,28.3785,28.4035,28.3661,28.391,22107.5076
2014-08-08 11:00:00,45.59,45.59,45.5,45.58,24239.703736954325,28.391,28.391,28.335,28.3848,24239.7037
2014-08-08 11:05:00,45.58,45.67,45.56,45.64,71260.24015262035,28.3848,28.4408,28.3723,28.4221,71260.2402
2014-08-08 11:10:00,45.65,45.71,45.62,45.63,43092.80664347435,28.4284,28.4657,28.4097,28.4159,43092.8066
2014-08-08 11:15:00,45.63,45.65,45.61,45.63,29626.30456738862,28.4159,28.4284,28.4035,28.4159,29626.3046
2014-08-08 11:20:00,45.62,45.65,45.6,45.63,62170.35125126248,28.4097,28.4284,28.3972,28.4159,62170.3513
2014-08-08 11:25:00,45.64,45.66,45.62,45.62,56783.75042082819,28.4221,28.4346,28.4097,28.4097,56783.7504
2014-08-08 11:30:00,45.62,45.67,45.62,45.66,38042.8683649422,28.4097,28.4408,28.4097,28.4346,38042.8684
2014-08-08 11:35:00,45.67,45.67,45.62,45.64,31982.942430703624,28.4408,28.4408,28.4097,28.4221,31982.9424
2014-08-08 11:40:00,45.64,45.67,45.59,45.6,29738.525418022666,28.4221,28.4408,28.391,28.3972,29738.5254
2014-08-08 11:45:00,45.59,45.59,45.52,45.53,16720.906744473123,28.391,28.391,28.3474,28.3536,16720.9067
2014-08-08 11:50:00,45.54,45.57,45.52,45.56,15598.698238132643,28.3599,28.3785,28.3474,28.3723,15598.6982
2014-08-08 11:55:00,45.57,45.63,45.57,45.62,35012.90539782291,28.3785,28.4159,28.3785,28.4097,35012.9054
2014-08-08 12:00:00,45.62,45.62,45.55,45.55,25586.3539445629,28.4097,28.4097,28.3661,28.3661,25586.3539
2014-08-08 12:05:00,45.56,45.57,45.5,45.52,31870.72158006957,28.3723,28.3785,28.335,28.3474,31870.7216
2014-08-08 12:10:00,45.53,45.56,45.53,45.55,8865.447200089777,28.3536,28.3723,28.3536,28.3661,8865.4472
2014-08-08 12:15:00,45.55,45.57,45.52,45.53,21434.18247110313,28.3661,28.3785,28.3474,28.3536,21434.1825
2014-08-08 12:20:00,45.53,45.55,45.49,45.52,13690.943777353832,28.3536,28.3661,28.3287,28.3474,13690.9438
2014-08-08 12:25:00,45.52,45.52,45.44,45.46,14700.93143306026,28.3474,28.3474,28.2976,28.31,14700.9314
2014-08-08 12:30:00,45.46,45.47,45.45,45.46,26933.00415217147,28.31,28.3163,28.3038,28.31,26933.0042
2014-08-08 12:35:00,45.46,45.47,45.38,45.42,68679.16058803725,28.31,28.3163,28.2602,28.2851,68679.1606
2014-08-08 12:40:00,45.41,45.46,45.4,45.46,15598.698238132643,28.2789,28.31,28.2727,28.31,15598.6982
2014-08-08 12:45:00,45.45,45.46,45.43,45.45,16047.581640668835,28.3038,28.31,28.2914,28.3038,16047.5816
2014-08-08 12:50:00,45.45,45.45,45.41,45.42,23229.71608124789,28.3038,28.3038,28.2789,28.2851,23229.7161
2014-08-08 12:55:00,45.42,45.43,45.37,45.38,23903.04118505218,28.2851,28.2914,28.254,28.2602,23903.0412
2014-08-08 13:00:00,45.39,45.43,45.37,45.43,20648.6365166648,28.2665,28.2914,28.254,28.2914,20648.6365
2014-08-08 13:05:00,45.43,45.48,45.41,45.47,51060.48703849175,28.2914,28.3225,28.2789,28.3163,51060.487
2014-08-08 13:10:00,45.48,45.52,45.45,45.51,32656.26753450791,28.3225,28.3474,28.3038,28.3412,32656.2675
2014-08-08 13:15:00,45.51,45.61,45.51,45.61,66659.1852766244,28.3412,28.4035,28.3412,28.4035,66659.1853
2014-08-08 13:20:00,45.62,45.65,45.61,45.65,70474.69419818201,28.4097,28.4284,28.4035,28.4284,70474.6942
2014-08-08 13:25:00,45.66,45.74,45.66,45.73,81921.22096285489,28.4346,28.4844,28.4346,28.4782,81921.221
2014-08-08 13:30:00,45.73,45.76,45.7,45.75,96734.3732465492,28.4782,28.4969,28.4595,28.4906,96734.3732
2014-08-08 13:35:00,45.76,45.81,45.75,45.8,50050.49938278532,28.4969,28.528,28.4906,28.5218,50050.4994
2014-08-08 13:40:00,45.81,45.86,45.8,45.85,71596.9027045225,28.528,28.5591,28.5218,28.5529,71596.9027
2014-08-08 13:45:00,45.86,45.9,45.83,45.88,54090.45000561104,28.5591,28.5841,28.5405,28.5716,54090.45
2014-08-08 13:50:00,45.88,45.88,45.82,45.82,29065.20031421838,28.5716,28.5716,28.5342,28.5342,29065.2003
2014-08-08 13:55:00,45.82,45.87,45.8,45.86,26708.562450903377,28.5342,28.5654,28.5218,28.5591,26708.5625
2014-08-08 14:00:00,45.86,45.88,45.84,45.87,34002.917742116486,28.5591,28.5716,28.5467,28.5654,34002.9177
2014-08-08 14:05:00,45.87,45.94,45.87,45.89,50499.38278532151,28.5654,28.609,28.5654,28.5778,50499.3828
2014-08-08 14:10:00,45.89,45.9,45.84,45.85,33890.69689148243,28.5778,28.5841,28.5467,28.5529,33890.6969
2014-08-08 14:15:00,45.85,45.86,45.81,45.86,23903.04118505218,28.5529,28.5591,28.528,28.5591,23903.0412
2014-08-08 14:20:00,45.86,45.9,45.85,45.89,40511.72707889126,28.5591,28.5841,28.5529,28.5778,40511.7271
2014-08-08 14:25:00,45.89,45.95,45.88,45.95,39501.73942318482,28.5778,28.6152,28.5716,28.6152,39501.7394
2014-08-08 14:30:00,45.95,45.95,45.89,45.89,51060.48703849175,28.6152,28.6152,28.5778,28.5778,51060.487
2014-08-08 14:35:00,45.89,45.94,45.88,45.92,57569.29637526653,28.5778,28.609,28.5716,28.5965,57569.2964
2014-08-08 14:40:00,45.92,45.93,45.87,45.89,81023.45415778251,28.5965,28.6027,28.5654,28.5778,81023.4542
2014-08-08 14:45:00,45.89,45.92,45.88,45.9,31421.838177533384,28.5778,28.5965,28.5716,28.5841,31421.8382
2014-08-08 14:50:00,45.9,45.91,45.88,45.91,44102.79429918079,28.5841,28.5903,28.5716,28.5903,44102.7943
2014-08-08 14:55:00,45.91,45.91,45.87,45.88,76646.84098305464,28.5903,28.5903,28.5654,28.5716,76646.841
2014-08-08 15:00:00,45.88,45.89,45.86,45.86,52519.35809673437,28.5716,28.5778,28.5591,28.5591,52519.3581
2014-08-08 15:05:00,45.86,45.88,45.86,45.86,26820.783301537424,28.5591,28.5716,28.5591,28.5591,26820.7833
2014-08-08 15:10:00,45.87,45.88,45.83,45.87,45337.22365615532,28.5654,28.5716,28.5405,28.5654,45337.2237
2014-08-08 15:15:00,45.88,45.92,45.86,45.89,87868.92604645943,28.5716,28.5965,28.5591,28.5778,87868.926
2014-08-08 15:20:00,45.89,45.94,45.88,45.94,92469.9809224554,28.5778,28.609,28.5716,28.609,92469.9809
2014-08-08 15:25:00,45.94,46.0,45.92,46.0,81360.11670968466,28.609,28.6463,28.5965,28.6463,81360.1167
2014-08-08 15:30:00,46.0,46.02,45.97,46.0,88654.47200089776,28.6463,28.6588,28.6276,28.6463,88654.472
2014-08-08 15:35:00,46.0,46.01,45.97,46.01,87420.04264392324,28.6463,28.6526,28.6276,28.6526,87420.0426
2014-08-08 15:40:00,46.01,46.05,46.0,46.04,105150.9370441028,28.6526,28.6775,28.6463,28.6712,105150.937
2014-08-08 15:45:00,46.04,46.1,46.04,46.09,175064.52698911456,28.6712,28.7086,28.6712,28.7024,175064.527
2014-08-08 15:50:00,46.09,46.1,46.03,46.09,222758.38850858487,28.7024,28.7086,28.665,28.7024,222758.3885
2014-08-08 15:55:00,46.09,46.1,46.05,46.07,365278.8688138256,28.7024,28.7086,28.6775,28.6899,365278.8688
2014-08-11 09:30:00,46.28,46.33,46.03,46.04,159016.94534844573,28.8207,28.8518,28.665,28.6712,159016.9453
2014-08-11 09:35:00,46.03,46.07,45.97,46.03,56671.529570194136,28.665,28.6899,28.6276,28.665,56671.5296
2014-08-11 09:40:00,46.05,46.07,45.95,46.03,47357.19896756817,28.6775,28.6899,28.6152,28.665,47357.199
2014-08-11 09:45:00,46.03,46.03,45.89,45.95,283357.6478509707,28.665,28.665,28.5778,28.6152,283357.6479
2014-08-11 09:50:00,45.95,46.01,45.95,46.01,41072.8313320615,28.6152,28.6526,28.6152,28.6526,41072.8313
2014-08-11 09:55:00,46.01,46.1,45.99,46.0,70362.47334754797,28.6526,28.7086,28.6401,28.6463,70362.4733
2014-08-11 10:00:00,46.0,46.11,45.99,46.03,141061.6092469981,28.6463,28.7148,28.6401,28.665,141061.6092
2014-08-11 10:05:00,46.03,46.05,45.94,46.03,138143.86713051284,28.665,28.6775,28.609,28.665,138143.8671
2014-08-11 10:10:00,46.03,46.11,46.01,46.06,48254.96577264056,28.665,28.7148,28.6526,28.6837,48254.9658
2014-08-11 10:15:00,46.07,46.11,46.05,46.08,53866.00830434294,28.6899,28.7148,28.6775,28.6961,53866.0083
2014-08-11 10:20:00,46.08,46.08,46.03,46.07,24800.80799012457,28.6961,28.6961,28.665,28.6899,24800.808
2014-08-11 10:25:00,46.08,46.08,46.01,46.04,29289.642015486475,28.6961,28.6961,28.6526,28.6712,29289.642
2014-08-11 10:30:00,46.04,46.09,46.02,46.08,36808.43900796768,28.6712,28.7024,28.6588,28.6961,36808.439
2014-08-11 10:35:00,46.09,46.1,46.03,46.07,50387.161934687465,28.7024,28.7086,28.665,28.6899,50387.1619
2014-08-11 10:40:00,46.08,46.08,46.05,46.06,54314.891706879134,28.6961,28.6961,28.6775,28.6837,54314.8917
2014-08-11 10:45:00,46.06,46.09,46.03,46.07,86858.938390753,28.6837,28.7024,28.665,28.6899,86858.9384
2014-08-11 10:50:00,46.07,46.09,46.02,46.08,55885.9836157558,28.6899,28.7024,28.6588,28.6961,55885.9836
2014-08-11 10:55:00,46.08,46.08,46.04,46.04,31646.27987880148,28.6961,28.6961,28.6712,28.6712,31646.2799
2014-08-11 11:00:00,46.03,46.07,46.02,46.06,34451.80114465267,28.665,28.6899,28.6588,28.6837,34451.8011
2014-08-11 11:05:00,46.05,46.1,46.05,46.1,46122.76961059365,28.6775,28.7086,28.6775,28.7086,46122.7696
2014-08-11 11:10:00,46.1,46.15,46.08,46.14,29626.30456738862,28.7086,28.7397,28.6961,28.7335,29626.3046
2014-08-11 11:15:00,46.15,46.2,46.13,46.19,50723.824486589605,28.7397,28.7709,28.7273,28.7647,50723.8245
2014-08-11 11:20:00,46.19,46.24,46.19,46.19,39501.73942318482,28.7647,28.7958,28.7647,28.7647,39501.7394
2014-08-11 11:25:00,46.19,46.2,46.15,46.16,25586.3539445629,28.7647,28.7709,28.7397,28.746,25586.3539
2014-08-11 11:30:00,46.16,46.18,46.11,46.11,29177.42116485243,28.746,28.7584,28.7148,28.7148,29177.4212
2014-08-11 11:35:00,46.11,46.11,46.07,46.08,20648.6365166648,28.7148,28.7148,28.6899,28.6961,20648.6365
2014-08-11 11:40:00,46.08,46.1,46.03,46.03,58467.0631803389,28.6961,28.7086,28.665,28.665,58467.0632
2014-08-11 11:45:00,46.03,46.06,46.02,46.05,28167.433509146,28.665,28.6837,28.6588,28.6775,28167.4335
2014-08-11 11:50:00,46.05,46.07,46.03,46.03,45000.56110425317,28.6775,28.6899,28.665,28.665,45000.5611
2014-08-11 11:55:00,46.03,46.09,46.02,46.07,36808.43900796768,28.665,28.7024,28.6588,28.6899,36808.439
2014-08-11 12:00:00,46.07,46.11,46.03,46.03,23117.495230613848,28.6899,28.7148,28.665,28.665,23117.4952
2014-08-11 12:05:00,46.03,46.07,46.03,46.04,24576.36628885647,28.665,28.6899,28.665,28.6712,24576.3663
2014-08-11 12:10:00,46.03,46.05,46.01,46.03,23903.04118505218,28.665,28.6775,28.6526,28.665,23903.0412
2014-08-11 12:15:00,46.04,46.06,46.03,46.06,17282.01099764336,28.6712,28.6837,28.665,28.6837,17282.011
2014-08-11 12:20:00,46.06,46.07,46.04,46.04,34900.68454718887,28.6837,28.6899,28.6712,28.6712,34900.6845
2014-08-11 12:25:00,46.05,46.06,46.01,46.01,36022.89305352934,28.6775,28.6837,28.6526,28.6526,36022.8931
2014-08-11 12:30:00,46.01,46.05,45.99,46.04,55773.76276512176,28.6526,28.6775,28.6401,28.6712,55773.7628
2014-08-11 12:35:00,46.03,46.07,46.03,46.03,36247.33475479744,28.665,28.6899,28.665,28.665,36247.3348
2014-08-11 12:40:00,46.03,46.08,46.03,46.08,56559.30871956009,28.665,28.6961,28.665,28.6961,56559.3087
2014-08-11 12:45:00,46.07,46.11,46.07,46.11,16047.581640668835,28.6899,28.7148,28.6899,28.7148,16047.5816
2014-08-11 12:50:00,46.11,46.12,46.1,46.12,18853.10290652003,28.7148,28.7211,28.7086,28.7211,18853.1029
2014-08-11 12:55:00,46.11,46.12,46.05,46.05,33105.1509370441,28.7148,28.7211,28.6775,28.6775,33105.1509
2014-08-11 13:00:00,46.05,46.11,46.05,46.11,6621.03018740882,28.6775,28.7148,28.6775,28.7148,6621.0302
2014-08-11 13:05:00,46.11,46.11,46.09,46.1,31085.17562563124,28.7148,28.7148,28.7024,28.7086,31085.1756
2014-08-11 13:10:00,46.09,46.12,46.08,46.11,71372.4610032544,28.7024,28.7211,28.6961,28.7148,71372.461
2014-08-11 13:15:00,46.11,46.11,46.02,46.03,43766.13174727864,28.7148,28.7148,28.6588,28.665,43766.1317
2014-08-11 13:20:00,46.02,46.03,45.98,45.98,36583.99730669958,28.6588,28.665,28.6339,28.6339,36583.9973
2014-08-11 13:25:00,45.99,45.99,45.95,45.95,28840.758612950285,28.6401,28.6401,28.6152,28.6152,28840.7586
2014-08-11 13:30:00,45.95,46.01,45.95,46.01,15374.256536864548,28.6152,28.6526,28.6152,28.6526,15374.2565
2014-08-11 13:35:00,46.01,46.03,46.01,46.03,16047.581640668835,28.6526,28.665,28.6526,28.665,16047.5816
2014-08-11 13:40:00,46.03,46.1,46.03,46.07,502749.4108405341,28.665,28.7086,28.665,28.6899,502749.4108
2014-08-11 13:45:00,46.07,46.13,46.06,46.13,64526.98911457748,28.6899,28.7273,28.6837,28.7273,64526.9891
2014-08-11 13:50:00,46.12,46.14,46.03,46.05,31309.617326899337,28.7211,28.7335,28.665,28.6775,31309.6173
2014-08-11 13:55:00,46.05,46.06,46.02,46.03,71372.4610032544,28.6775,28.6837,28.6588,28.665,71372.461
2014-08-11 14:00:00,46.03,46.03,46.0,46.03,55661.54191448771,28.665,28.665,28.6463,28.665,55661.5419
2014-08-11 14:05:00,46.03,46.04,46.02,46.03,24239.703736954325,28.665,28.6712,28.6588,28.665,24239.7037
2014-08-11 14:10:00,46.03,46.03,46.0,46.03,26371.89989900124,28.665,28.665,28.6463,28.665,26371.8999
2014-08-11 14:15:00,46.02,46.08,46.0,46.07,44102.79429918079,28.6588,28.6961,28.6463,28.6899,44102.7943
2014-08-11 14:20:00,46.07,46.08,46.04,46.06,19414.207159690268,28.6899,28.6961,28.6712,28.6837,19414.2072
2014-08-11 14:25:00,46.06,46.07,46.04,46.06,17506.452698911457,28.6837,28.6899,28.6712,28.6837,17506.4527
2014-08-11 14:30:00,46.06,46.11,46.04,46.08,51509.37044102794,28.6837,28.7148,28.6712,28.6961,51509.3704
2014-08-11 14:35:00,46.09,46.1,46.06,46.08,25137.470542026706,28.7024,28.7086,28.6837,28.6961,25137.4705
2014-08-11 14:40:00,46.08,46.12,46.08,46.12,26933.00415217147,28.6961,28.7211,28.6961,28.7211,26933.0042
2014-08-11 14:45:00,46.12,46.16,46.11,46.13,80911.23330714846,28.7211,28.746,28.7148,28.7273,80911.2333
2014-08-11 14:50:00,46.13,46.14,46.1,46.11,25810.795645831,28.7273,28.7335,28.7086,28.7148,25810.7956
2014-08-11 14:55:00,46.11,46.14,46.1,46.1,22331.94927617552,28.7148,28.7335,28.7086,28.7086,22331.9493
2014-08-11 15:00:00,46.11,46.12,46.08,46.12,39726.18112445292,28.7148,28.7211,28.6961,28.7211,39726.1811
2014-08-11 15:05:00,46.11,46.16,46.11,46.15,39613.96027381888,28.7148,28.746,28.7148,28.7397,39613.9603
2014-08-11 15:10:00,46.15,46.19,46.14,46.16,66210.3018740882,28.7397,28.7647,28.7335,28.746,66210.3019
2014-08-11 15:15:00,46.16,46.16,46.11,46.14,34788.46369655482,28.746,28.746,28.7148,28.7335,34788.4637
2014-08-11 15:20:00,46.13,46.14,46.08,46.1,38940.63517001459,28.7273,28.7335,28.6961,28.7086,38940.6352
2014-08-11 15:25:00,46.09,46.11,46.06,46.06,44663.89855235103,28.7024,28.7148,28.6837,28.6837,44663.8986
2014-08-11 15:30:00,46.07,46.09,46.06,46.09,62170.35125126248,28.6899,28.7024,28.6837,28.7024,62170.3513
2014-08-11 15:35:00,46.09,46.1,46.07,46.08,81584.55841095276,28.7024,28.7086,28.6899,28.6961,81584.5584
2014-08-11 15:40:00,46.09,46.09,46.07,46.08,117831.8931657502,28.7024,28.7024,28.6899,28.6961,117831.8932
2014-08-11 15:45:00,46.09,46.1,46.07,46.1,200314.2183817753,28.7024,28.7086,28.6899,28.7086,200314.2184
2014-08-11 15:50:00,46.09,46.11,46.09,46.11,265626.7534507911,28.7024,28.7148,28.7024,28.7148,265626.7535
2014-08-11 15:55:00,46.11,46.15,46.1,46.11,401189.5410167209,28.7148,28.7397,28.7086,28.7148,401189.541
2014-08-12 09:30:00,45.78,46.19,45.78,46.19,66434.7435753563,28.5093,28.7647,28.5093,28.7647,66434.7436
2014-08-12 09:35:00,46.19,46.31,46.17,46.3,41409.49388396364,28.7647,28.8394,28.7522,28.8332,41409.4939
2014-08-12 09:40:00,46.31,46.33,46.24,46.3,37930.64751430816,28.8394,28.8518,28.7958,28.8332,37930.6475
2014-08-12 09:45:00,46.3,46.36,46.27,46.32,37481.76411177197,28.8332,28.8705,28.8145,28.8456,37481.7641
2014-08-12 09:50:00,46.33,46.34,46.21,46.23,36247.33475479744,28.8518,28.8581,28.7771,28.7896,36247.3348
2014-08-12 09:55:00,46.23,46.37,46.19,46.36,31309.617326899337,28.7896,28.8767,28.7647,28.8705,31309.6173
2014-08-12 10:00:00,46.36,46.51,46.34,46.51,91684.43496801706,28.8705,28.9639,28.8581,28.9639,91684.435
2014-08-12 10:05:00,46.51,46.52,46.37,46.42,107395.35405678376,28.9639,28.9702,28.8767,28.9079,107395.3541
2014-08-12 10:10:00,46.41,46.44,46.35,46.44,53192.68320053866,28.9017,28.9203,28.8643,28.9203,53192.6832
2014-08-12 10:15:00,46.44,46.52,46.4,46.51,81023.45415778251,28.9203,28.9702,28.8954,28.9639,81023.4542
2014-08-12 10:20:00,46.51,46.56,46.5,46.55,74402.4239703737,28.9639,28.9951,28.9577,28.9888,74402.424
2014-08-12 10:25:00,46.56,46.56,46.45,46.54,73392.43631466725,28.9951,28.9951,28.9266,28.9826,73392.4363
2014-08-12 10:30:00,46.53,46.55,46.5,46.51,136348.3335203681,28.9764,28.9888,28.9577,28.9639,136348.3335
2014-08-12 10:35:00,46.51,46.51,46.39,46.42,99315.4528111323,28.9639,28.9639,28.8892,28.9079,99315.4528
2014-08-12 10:40:00,46.42,46.44,46.29,46.29,112894.17573785209,28.9079,28.9203,28.8269,28.8269,112894.1757
2014-08-12 10:45:00,46.28,46.28,46.24,46.24,113791.94254292447,28.8207,28.8207,28.7958,28.7958,113791.9425
2014-08-12 10:50:00,46.25,46.27,46.25,46.27,46908.31556503198,28.802,28.8145,28.802,28.8145,46908.3156
2014-08-12 10:55:00,46.27,46.34,46.27,46.29,22780.832678711704,28.8145,28.8581,28.8145,28.8269,22780.8327
2014-08-12 11:00:00,46.28,46.28,46.17,46.19,77993.49119066322,28.8207,28.8207,28.7522,28.7647,77993.4912
2014-08-12 11:05:00,46.2,46.21,46.15,46.16,35237.34709909101,28.7709,28.7771,28.7397,28.746,35237.3471
2014-08-12 11:10:00,46.17,46.27,46.17,46.25,57905.95892716866,28.7522,28.8145,28.7522,28.802,57905.9589
2014-08-12 11:15:00,46.26,46.27,46.24,46.26,30411.85052182696,28.8082,28.8145,28.7958,28.8082,30411.8505
2014-08-12 11:20:00,46.26,46.28,46.25,46.27,22444.17012680956,28.8082,28.8207,28.802,28.8145,22444.1701
2014-08-12 11:25:00,46.27,46.36,46.26,46.35,30411.85052182696,28.8145,28.8705,28.8082,28.8643,30411.8505
2014-08-12 11:30:00,46.35,46.36,46.31,46.35,49040.51172707889,28.8643,28.8705,28.8394,28.8643,49040.5117
2014-08-12 11:35:00,46.35,46.36,46.34,46.34,19301.98630905622,28.8643,28.8705,28.8581,28.8581,19301.9863
2014-08-12 11:40:00,46.35,46.36,46.34,46.36,21883.06587363932,28.8643,28.8705,28.8581,28.8705,21883.0659
2014-08-12 11:45:00,46.35,46.4,46.34,46.39,46796.094714397936,28.8643,28.8954,28.8581,28.8892,46796.0947
2014-08-12 11:50:00,46.39,46.41,46.37,46.38,18404.21950398384,28.8892,28.9017,28.8767,28.883,18404.2195
2014-08-12 11:55:00,46.38,46.4,46.31,46.31,65312.53506901582,28.883,28.8954,28.8394,28.8394,65312.5351
2014-08-12 12:00:00,46.31,46.36,46.29,46.36,68342.4980361351,28.8394,28.8705,28.8269,28.8705,68342.498
2014-08-12 12:05:00,46.36,46.36,46.32,46.36,38155.08921557625,28.8705,28.8705,28.8456,28.8705,38155.0892
2014-08-12 12:10:00,46.36,46.41,46.35,46.41,25137.470542026706,28.8705,28.9017,28.8643,28.9017,25137.4705
2014-08-12 12:15:00,46.41,46.42,46.37,46.42,30860.733924363147,28.9017,28.9079,28.8767,28.9079,30860.7339
2014-08-12 12:20:00,46.41,46.44,46.4,46.43,39277.29772191673,28.9017,28.9203,28.8954,28.9141,39277.2977
2014-08-12 12:25:00,46.44,46.49,46.44,46.45,42419.48153967007,28.9203,28.9515,28.9203,28.9266,42419.4815
2014-08-12 12:30:00,46.45,46.48,46.45,46.47,38155.08921557625,28.9266,28.9452,28.9266,28.939,38155.0892
2014-08-12 12:35:00,46.47,46.56,46.45,46.54,63965.88486140725,28.939,28.9951,28.9266,28.9826,63965.8849
2014-08-12 12:40:00,46.54,46.58,46.52,46.53,34564.02199528672,28.9826,29.0075,28.9702,28.9764,34564.022
2014-08-12 12:45:00,46.54,46.54,46.52,46.52,17282.01099764336,28.9826,28.9826,28.9702,28.9702,17282.011
2014-08-12 12:50:00,46.52,46.52,46.47,46.51,32880.709235776005,28.9702,28.9702,28.939,28.9639,32880.7092
2014-08-12 12:55:00,46.5,46.52,46.48,46.49,20873.078217932893,28.9577,28.9702,28.9452,28.9515,20873.0782
2014-08-12 13:00:00,46.48,46.48,46.45,46.47,11895.410167209067,28.9452,28.9452,28.9266,28.939,11895.4102
2014-08-12 13:05:00,46.46,46.54,46.45,46.53,59701.49253731343,28.9328,28.9826,28.9266,28.9764,59701.4925
2014-08-12 13:10:00,46.53,46.54,46.52,46.52,23454.15778251599,28.9764,28.9826,28.9702,28.9702,23454.1578
2014-08-12 13:15:00,46.52,46.52,46.48,46.5,39613.96027381888,28.9702,28.9702,28.9452,28.9577,39613.9603
2014-08-12 13:20:00,46.5,46.52,46.48,46.5,78554.59544383346,28.9577,28.9702,28.9452,28.9577,78554.5954
2014-08-12 13:25:00,46.51,46.53,46.51,46.52,39726.18112445292,28.9639,28.9764,28.9639,28.9702,39726.1811
2014-08-12 13:30:00,46.52,46.55,46.44,46.47,123106.27314555044,28.9702,28.9888,28.9203,28.939,123106.2731
2014-08-12 13:35:00,46.46,46.46,46.4,46.43,45673.886208057454,28.9328,28.9328,28.8954,28.9141,45673.8862
2014-08-12 13:40:00,46.43,46.47,46.41,46.47,21770.84502300528,28.9141,28.939,28.9017,28.939,21770.845
2014-08-12 13:45:00,46.47,46.47,46.41,46.45,72494.66950959488,28.939,28.939,28.9017,28.9266,72494.6695
2014-08-12 13:50:00,46.45,46.49,46.43,46.49,62955.897205700814,28.9266,28.9515,28.9141,28.9515,62955.8972
2014-08-12 13:55:00,46.48,46.5,46.46,46.49,24015.262035686228,28.9452,28.9577,28.9328,28.9515,24015.262
2014-08-12 14:00:00,46.5,46.5,46.44,46.46,33554.03433958029,28.9577,28.9577,28.9203,28.9328,33554.0343
2014-08-12 14:05:00,46.46,46.48,46.44,46.44,69128.04399057344,28.9328,28.9452,28.9203,28.9203,69128.044
2014-08-12 14:10:00,46.44,46.46,46.44,46.45,75636.85332734822,28.9203,28.9328,28.9203,28.9266,75636.8533
2014-08-12 14:15:00,46.45,46.47,46.42,46.45,80350.12905397822,28.9266,28.939,28.9079,28.9266,80350.1291
2014-08-12 14:20:00,46.46,46.47,46.42,46.44,34900.68454718887,28.9328,28.939,28.9079,28.9203,34900.6845
2014-08-12 14:25:00,46.44,46.46,46.4,46.44,71372.4610032544,28.9203,28.9328,28.8954,28.9203,71372.461
2014-08-12 14:30:00,46.44,46.45,46.4,46.44,79452.36224890585,28.9203,28.9266,28.8954,28.9203,79452.3622
2014-08-12 14:35:00,46.44,46.49,46.42,46.48,80799.01245651442,28.9203,28.9515,28.9079,28.9452,80799.0125
2014-08-12 14:40:00,46.48,46.48,46.44,46.44,29738.525418022666,28.9452,28.9452,28.9203,28.9203,29738.5254
2014-08-12 14:45:00,46.44,46.45,46.39,46.41,31534.05902816743,28.9203,28.9266,28.8892,28.9017,31534.059
2014-08-12 14:50:00,46.41,46.44,46.4,46.42,36583.99730669958,28.9017,28.9203,28.8954,28.9079,36583.9973
2014-08-12 14:55:00,46.41,46.44,46.39,46.39,31646.27987880148,28.9017,28.9203,28.8892,28.8892,31646.2799
2014-08-12 15:00:00,46.39,46.4,46.35,46.35,34339.580294018626,28.8892,28.8954,28.8643,28.8643,34339.5803
2014-08-12 15:05:00,46.35,46.45,46.35,46.44,70138.03164627988,28.8643,28.9266,28.8643,28.9203,70138.0316
2014-08-12 15:10:00,46.44,46.44,46.42,46.43,38379.53091684435,28.9203,28.9203,28.9079,28.9141,38379.5309
2014-08-12 15:15:00,46.44,46.45,46.4,46.43,40960.61048142744,28.9203,28.9266,28.8954,28.9141,40960.6105
2014-08-12 15:20:00,46.42,46.43,46.39,46.43,25586.3539445629,28.9079,28.9141,28.8892,28.9141,25586.3539
2014-08-12 15:25:00,46.43,46.43,46.38,46.39,35012.90539782291,28.9141,28.9141,28.883,28.8892,35012.9054
2014-08-12 15:30:00,46.39,46.44,46.39,46.41,48367.1866232746,28.8892,28.9203,28.8892,28.9017,48367.1866
2014-08-12 15:35:00,46.42,46.49,46.41,46.47,61721.46784872629,28.9079,28.9515,28.9017,28.939,61721.4678
2014-08-12 15:40:00,46.48,46.54,46.47,46.52,73729.0988665694,28.9452,28.9826,28.939,28.9702,73729.0989
2014-08-12 15:45:00,46.52,46.53,46.51,46.51,98081.02345415778,28.9702,28.9764,28.9639,28.9639,98081.0235
2014-08-12 15:50:00,46.51,46.52,46.48,46.48,82257.88351475704,28.9639,28.9702,28.9452,28.9452,82257.8835
2014-08-12 15:55:00,46.49,46.51,46.46,46.46,245875.8837391988,28.9515,28.9639,28.9328,28.9328,245875.8837
2014-08-13 09:30:00,46.82,46.96,46.71,46.73,128043.99057344854,29.157,29.2442,29.0885,29.1009,128043.9906
2014-08-13 09:35:00,46.75,46.82,46.7,46.75,41521.714734597685,29.1134,29.157,29.0823,29.1134,41521.7147
2014-08-13 09:40:00,46.75,46.78,46.56,46.57,76871.28268432274,29.1134,29.1321,28.9951,29.0013,76871.2827
2014-08-13 09:45:00,46.56,46.63,46.52,46.63,52631.57894736842,28.9951,29.0387,28.9702,29.0387,52631.5789
2014-08-13 09:50:00,46.65,46.67,46.56,46.6,57681.51722590057,29.0511,29.0636,28.9951,29.02,57681.5172
2014-08-13 09:55:00,46.6,46.63,46.56,46.59,24576.36628885647,29.02,29.0387,28.9951,29.0137,24576.3663
2014-08-13 10:00:00,46.59,46.68,46.58,46.64,68566.93973740321,29.0137,29.0698,29.0075,29.0449,68566.9397
2014-08-13 10:05:00,46.63,46.69,46.6,46.66,45000.56110425317,29.0387,29.076,29.02,29.0573,45000.5611
2014-08-13 10:10:00,46.65,46.65,46.55,46.55,54539.33340814723,29.0511,29.0511,28.9888,28.9888,54539.3334
2014-08-13 10:15:00,46.55,46.57,46.5,46.53,119402.98507462686,28.9888,29.0013,28.9577,28.9764,119402.9851
2014-08-13 10:20:00,46.54,46.57,46.48,46.54,225676.13062507013,28.9826,29.0013,28.9452,28.9826,225676.1306
2014-08-13 10:25:00,46.54,46.58,46.53,46.57,53304.90405117271,28.9826,29.0075,28.9764,29.0013,53304.9041
2014-08-13 10:30:00,46.57,46.62,46.54,46.54,42643.923240938166,29.0013,29.0324,28.9826,28.9826,42643.9232
2014-08-13 10:35:00,46.55,46.63,46.54,46.63,35461.78880035911,28.9888,29.0387,28.9826,29.0387,35461.7888
2014-08-13 10:40:00,46.64,46.65,46.57,46.62,36808.43900796768,29.0449,29.0511,29.0013,29.0324,36808.439
2014-08-13 10:45:00,46.62,46.66,46.58,46.64,34564.02199528672,29.0324,29.0573,29.0075,29.0449,34564.022
2014-08-13 10:50:00,46.64,46.66,46.6,46.63,26371.89989900124,29.0449,29.0573,29.02,29.0387,26371.8999
2014-08-13 10:55:00,46.63,46.67,46.6,46.67,33217.37178767815,29.0387,29.0636,29.02,29.0636,33217.3718
2014-08-13 11:00:00,46.67,46.76,46.66,46.73,60935.92189428795,29.0636,29.1196,29.0573,29.1009,60935.9219
2014-08-13 11:05:00,46.74,46.83,46.74,46.83,26820.783301537424,29.1072,29.1632,29.1072,29.1632,26820.7833
2014-08-13 11:10:00,46.82,46.9,46.81,46.86,66771.40612725844,29.157,29.2068,29.1508,29.1819,66771.4061
2014-08-13 11:15:00,46.87,46.9,46.84,46.85,51733.81214229604,29.1881,29.2068,29.1694,29.1757,51733.8121
2014-08-13 11:20:00,46.85,46.85,46.82,46.85,108517.56256312424,29.1757,29.1757,29.157,29.1757,108517.5626
2014-08-13 11:25:00,46.85,46.91,46.84,46.85,40399.50622825721,29.1757,29.213,29.1694,29.1757,40399.5062
2014-08-13 11:30:00,46.85,46.87,46.72,46.72,81921.22096285489,29.1757,29.1881,29.0947,29.0947,81921.221
2014-08-13 11:35:00,46.72,46.79,46.72,46.76,62282.57210189653,29.0947,29.1383,29.0947,29.1196,62282.5721
2014-08-13 11:40:00,46.76,46.79,46.75,46.77,29850.74626865672,29.1196,29.1383,29.1134,29.1258,29850.7463
2014-08-13 11:45:00,46.77,46.78,46.76,46.77,7743.238693749298,29.1258,29.1321,29.1196,29.1258,7743.2387
2014-08-13 11:50:00,46.76,46.81,46.75,46.79,46796.094714397936,29.1196,29.1508,29.1134,29.1383,46796.0947
2014-08-13 11:55:00,46.78,46.78,46.75,46.75,18853.10290652003,29.1321,29.1321,29.1134,29.1134,18853.1029
2014-08-13 12:00:00,46.75,46.76,46.73,46.73,27942.9918078779,29.1134,29.1196,29.1009,29.1009,27942.9918
2014-08-13 12:05:00,46.74,46.75,46.69,46.73,31870.72158006957,29.1072,29.1134,29.076,29.1009,31870.7216
2014-08-13 12:10:00,46.71,46.73,46.71,46.72,15037.593984962405,29.0885,29.1009,29.0885,29.0947,15037.594
2014-08-13 12:15:00,46.73,46.73,46.69,46.69,16945.348445741216,29.1009,29.1009,29.076,29.076,16945.3484
2014-08-13 12:20:00,46.69,46.73,46.68,46.72,21995.28672427337,29.076,29.1009,29.0698,29.0947,21995.2867
2014-08-13 12:25:00,46.72,46.76,46.72,46.76,23341.93693188194,29.0947,29.1196,29.0947,29.1196,23341.9369
2014-08-13 12:30:00,46.76,46.78,46.75,46.78,32880.709235776005,29.1196,29.1321,29.1134,29.1321,32880.7092
2014-08-13 12:35:00,46.77,46.78,46.73,46.74,35574.00965099315,29.1258,29.1321,29.1009,29.1072,35574.0097
2014-08-13 12:40:00,46.74,46.75,46.69,46.71,21321.961620469083,29.1072,29.1134,29.076,29.0885,21321.9616
2014-08-13 12:45:00,46.72,46.8,46.71,46.8,31870.72158006957,29.0947,29.1445,29.0885,29.1445,31870.7216
2014-08-13 12:50:00,46.8,46.8,46.76,46.76,17730.894400179553,29.1445,29.1445,29.1196,29.1196,17730.8944
2014-08-13 12:55:00,46.76,46.78,46.75,46.76,21097.519919200982,29.1196,29.1321,29.1134,29.1196,21097.5199
2014-08-13 13:00:00,46.76,46.77,46.72,46.73,5723.263382336438,29.1196,29.1258,29.0947,29.1009,5723.2634
2014-08-13 13:05:00,46.73,46.77,46.72,46.74,45112.781954887214,29.1009,29.1258,29.0947,29.1072,45112.782
2014-08-13 13:10:00,46.75,46.75,46.69,46.7,26596.34160026933,29.1134,29.1134,29.076,29.0823,26596.3416
2014-08-13 13:15:00,46.7,46.73,46.67,46.67,17394.23184827741,29.0823,29.1009,29.0636,29.0636,17394.2318
2014-08-13 13:20:00,46.67,46.69,46.66,46.68,18516.440354617887,29.0636,29.076,29.0573,29.0698,18516.4404
2014-08-13 13:25:00,46.68,46.69,46.67,46.67,10212.09740769835,29.0698,29.076,29.0636,29.0636,10212.0974
2014-08-13 13:30:00,46.67,46.69,46.66,46.67,18179.777802715744,29.0636,29.076,29.0573,29.0636,18179.7778
2014-08-13 13:35:00,46.66,46.71,46.66,46.7,22107.507574907417,29.0573,29.0885,29.0573,29.0823,22107.5076
2014-08-13 13:40:00,46.7,46.71,46.68,46.68,46010.5487599596,29.0823,29.0885,29.0698,29.0698,46010.5488
2014-08-13 13:45:00,46.67,46.7,46.65,46.69,26484.12074963528,29.0636,29.0823,29.0511,29.076,26484.1207
2014-08-13 13:50:00,46.68,46.68,46.65,46.68,21097.519919200982,29.0698,29.0698,29.0511,29.0698,21097.5199
2014-08-13 13:55:00,46.68,46.68,46.64,46.66,13017.618673549545,29.0698,29.0698,29.0449,29.0573,13017.6187
2014-08-13 14:00:00,46.67,46.68,46.65,46.67,21883.06587363932,29.0636,29.0698,29.0511,29.0636,21883.0659
2014-08-13 14:05:00,46.67,46.68,46.59,46.62,83492.31287173157,29.0636,29.0698,29.0137,29.0324,83492.3129
2014-08-13 14:10:00,46.62,46.65,46.6,46.65,52294.91639546627,29.0324,29.0511,29.02,29.0511,52294.9164
2014-08-13 14:15:00,46.65,46.67,46.63,46.63,17618.673549545503,29.0511,29.0636,29.0387,29.0387,17618.6735
2014-08-13 14:20:00,46.62,46.65,46.6,46.64,18965.32375715408,29.0324,29.0511,29.02,29.0449,18965.3238
2014-08-13 14:25:00,46.63,46.67,46.62,46.66,19638.648860958365,29.0387,29.0636,29.0324,29.0573,19638.6489
2014-08-13 14:30:00,46.66,46.67,46.65,46.66,10436.539108966446,29.0573,29.0636,29.0511,29.0573,10436.5391
2014-08-13 14:35:00,46.67,46.69,46.66,46.67,29065.20031421838,29.0636,29.076,29.0573,29.0636,29065.2003
2014-08-13 14:40:00,46.67,46.71,46.67,46.71,31870.72158006957,29.0636,29.0885,29.0636,29.0885,31870.7216
2014-08-13 14:45:00,46.7,46.7,46.68,46.68,14925.373134328358,29.0823,29.0823,29.0698,29.0698,14925.3731
2014-08-13 14:50:00,46.68,46.68,46.65,46.68,31870.72158006957,29.0698,29.0698,29.0511,29.0698,31870.7216
2014-08-13 14:55:00,46.68,46.68,46.67,46.67,14252.04803052407,29.0698,29.0698,29.0636,29.0636,14252.048
2014-08-13 15:00:00,46.67,46.68,46.62,46.64,30860.733924363147,29.0636,29.0698,29.0324,29.0449,30860.7339
2014-08-13 15:05:00,46.64,46.69,46.64,46.66,21546.403321737176,29.0449,29.076,29.0449,29.0573,21546.4033
2014-08-13 15:10:00,46.67,46.68,46.63,46.66,31085.17562563124,29.0636,29.0698,29.0387,29.0573,31085.1756
2014-08-13 15:15:00,46.67,46.68,46.66,46.67,30187.40882055886,29.0636,29.0698,29.0573,29.0636,30187.4088
2014-08-13 15:20:00,46.68,46.71,46.68,46.71,60262.59679048367,29.0698,29.0885,29.0698,29.0885,60262.5968
2014-08-13 15:25:00,46.7,46.71,46.67,46.68,43205.027494108406,29.0823,29.0885,29.0636,29.0698,43205.0275
2014-08-13 15:30:00,46.68,46.69,46.64,46.64,77656.82863876107,29.0698,29.076,29.0449,29.0449,77656.8286
2014-08-13 15:35:00,46.64,46.65,46.64,46.65,39501.73942318482,29.0449,29.0511,29.0449,29.0511,39501.7394
2014-08-13 15:40:00,46.65,46.68,46.63,46.68,94041.07283133206,29.0511,29.0698,29.0387,29.0698,94041.0728
2014-08-13 15:45:00,46.68,46.72,46.68,46.71,172259.00572326337,29.0698,29.0947,29.0698,29.0885,172259.0057
2014-08-13 15:50:00,46.72,46.74,46.69,46.73,341375.8276287734,29.0947,29.1072,29.076,29.1009,341375.8276
2014-08-13 15:55:00,46.73,46.76,46.71,46.75,662327.4604421501,29.1009,29.1196,29.0885,29.1134,662327.4604
2014-08-14 09:30:00,46.77,46.95,46.76,46.9,79452.36224890585,29.1258,29.2379,29.1196,29.2068,79452.3622
2014-08-14 09:35:00,46.91,47.01,46.89,46.98,52856.02064863651,29.213,29.2753,29.2006,29.2566,52856.0206
2014-08-14 09:40:00,46.99,47.01,46.9,46.97,62619.234653798674,29.2628,29.2753,29.2068,29.2504,62619.2347
2014-08-14 09:45:00,46.97,47.05,46.96,47.03,38155.08921557625,29.2504,29.3002,29.2442,29.2878,38155.0892
2014-08-14 09:50:00,47.03,47.07,47.01,47.03,37706.20581304006,29.2878,29.3127,29.2753,29.2878,37706.2058
2014-08-14 09:55:00,47.02,47.09,47.01,47.09,52968.24149927056,29.2815,29.3251,29.2753,29.3251,52968.2415
2014-08-14 10:00:00,47.09,47.1,47.03,47.09,76310.1784311525,29.3251,29.3314,29.2878,29.3251,76310.1784
2014-08-14 10:05:00,47.09,47.09,46.98,47.01,58579.28403097295,29.3251,29.3251,29.2566,29.2753,58579.284
2014-08-14 10:10:00,47.01,47.06,47.01,47.05,54875.995960049375,29.2753,29.3064,29.2753,29.3002,54875.996
2014-08-14 10:15:00,47.06,47.11,47.05,47.09,35910.67220289529,29.3064,29.3376,29.3002,29.3251,35910.6722
2014-08-14 10:20:00,47.09,47.13,47.08,47.08,51060.48703849175,29.3251,29.35,29.3189,29.3189,51060.487
2014-08-14 10:25:00,47.08,47.11,47.05,47.07,33217.37178767815,29.3189,29.3376,29.3002,29.3127,33217.3718
2014-08-14 10:30:00,47.08,47.18,47.08,47.15,113230.83828975425,29.3189,29.3812,29.3189,29.3625,113230.8383
2014-08-14 10:35:00,47.15,47.15,47.06,47.06,18404.21950398384,29.3625,29.3625,29.3064,29.3064,18404.2195
2014-08-14 10:40:00,47.06,47.1,47.06,47.09,60711.48019301986,29.3064,29.3314,29.3064,29.3251,60711.4802
2014-08-14 10:45:00,47.09,47.09,47.06,47.06,32768.48838514196,29.3251,29.3251,29.3064,29.3064,32768.4884
2014-08-14 10:50:00,47.06,47.07,47.0,47.03,62282.57210189653,29.3064,29.3127,29.2691,29.2878,62282.5721
2014-08-14 10:55:00,47.03,47.05,47.01,47.04,48591.6283245427,29.2878,29.3002,29.2753,29.294,48591.6283
2014-08-14 11:00:00,47.04,47.07,47.03,47.06,15262.035686230502,29.294,29.3127,29.2878,29.3064,15262.0357
2014-08-14 11:05:00,47.06,47.08,47.06,47.08,17057.569296375266,29.3064,29.3189,29.3064,29.3189,17057.5693
2014-08-14 11:10:00,47.08,47.09,47.06,47.08,20199.753114128605,29.3189,29.3251,29.3064,29.3189,20199.7531
2014-08-14 11:15:00,47.07,47.09,47.06,47.09,17730.894400179553,29.3127,29.3251,29.3064,29.3251,17730.8944
2014-08-14 11:20:00,47.08,47.11,47.07,47.09,23454.15778251599,29.3189,29.3376,29.3127,29.3251,23454.1578
2014-08-14 11:25:00,47.09,47.11,47.07,47.09,35461.78880035911,29.3251,29.3376,29.3127,29.3251,35461.7888
2014-08-14 11:30:00,47.09,47.14,47.05,47.14,46796.094714397936,29.3251,29.3563,29.3002,29.3563,46796.0947
2014-08-14 11:35:00,47.14,47.14,47.07,47.09,31197.396476265287,29.3563,29.3563,29.3127,29.3251,31197.3965
2014-08-14 11:40:00,47.09,47.12,47.09,47.1,21658.624172371223,29.3251,29.3438,29.3251,29.3314,21658.6242
2014-08-14 11:45:00,47.11,47.12,47.07,47.09,43092.80664347435,29.3376,29.3438,29.3127,29.3251,43092.8066
2014-08-14 11:50:00,47.09,47.09,47.05,47.06,29401.86286612052,29.3251,29.3251,29.3002,29.3064,29401.8629
2014-08-14 11:55:00,47.06,47.1,47.04,47.1,25361.9122432948,29.3064,29.3314,29.294,29.3314,25361.9122
2014-08-14 12:00:00,47.1,47.12,47.09,47.09,27269.666704073614,29.3314,29.3438,29.3251,29.3251,27269.6667
2014-08-14 12:05:00,47.09,47.12,47.09,47.09,35012.90539782291,29.3251,29.3438,29.3251,29.3251,35012.9054
2014-08-14 12:10:00,47.09,47.11,47.08,47.09,19863.09056222646,29.3251,29.3376,29.3189,29.3251,19863.0906
2014-08-14 12:15:00,47.09,47.12,47.08,47.11,25586.3539445629,29.3251,29.3438,29.3189,29.3376,25586.3539
2014-08-14 12:20:00,47.1,47.11,47.09,47.11,8304.342946919538,29.3314,29.3376,29.3251,29.3376,8304.3429
2014-08-14 12:25:00,47.1,47.11,47.08,47.1,39950.62282572102,29.3314,29.3376,29.3189,29.3314,39950.6228
2014-08-14 12:30:00,47.1,47.12,47.09,47.1,19414.207159690268,29.3314,29.3438,29.3251,29.3314,19414.2072
2014-08-14 12:35:00,47.1,47.1,47.09,47.1,13354.281225451688,29.3314,29.3314,29.3251,29.3314,13354.2812
2014-08-14 12:40:00,47.09,47.11,47.08,47.08,35686.2305016272,29.3251,29.3376,29.3189,29.3189,35686.2305
2014-08-14 12:45:00,47.08,47.08,47.01,47.03,22780.832678711704,29.3189,29.3189,29.2753,29.2878,22780.8327
2014-08-14 12:50:00,47.04,47.09,47.03,47.08,34451.80114465267,29.294,29.3251,29.2878,29.3189,34451.8011
2014-08-14 12:55:00,47.09,47.09,47.04,47.05,26933.00415217147,29.3251,29.3251,29.294,29.3002,26933.0042
2014-08-14 13:00:00,47.07,47.07,47.03,47.06,24576.36628885647,29.3127,29.3127,29.2878,29.3064,24576.3663
2014-08-14 13:05:00,47.06,47.06,47.04,47.06,21209.74076983504,29.3064,29.3064,29.294,29.3064,21209.7408
2014-08-14 13:10:00,47.06,47.13,47.06,47.12,21321.961620469083,29.3064,29.35,29.3064,29.3438,21321.9616
2014-08-14 13:15:00,47.13,47.17,47.13,47.15,27045.22500280552,29.35,29.3749,29.35,29.3625,27045.225
2014-08-14 13:20:00,47.16,47.17,47.12,47.12,11334.305914038829,29.3687,29.3749,29.3438,29.3438,11334.3059
2014-08-14 13:25:00,47.13,47.13,47.1,47.1,18291.99865334979,29.35,29.35,29.3314,29.3314,18291.9987
2014-08-14 13:30:00,47.1,47.1,47.08,47.08,22444.17012680956,29.3314,29.3314,29.3189,29.3189,22444.1701
2014-08-14 13:35:00,47.07,47.09,47.07,47.08,7069.913589945011,29.3127,29.3251,29.3127,29.3189,7069.9136
2014-08-14 13:40:00,47.08,47.09,47.07,47.08,30411.85052182696,29.3189,29.3251,29.3127,29.3189,30411.8505
2014-08-14 13:45:00,47.08,47.09,47.05,47.09,31758.500729435527,29.3189,29.3251,29.3002,29.3251,31758.5007
2014-08-14 13:50:00,47.09,47.09,47.07,47.09,25474.13309392885,29.3251,29.3251,29.3127,29.3251,25474.1331
2014-08-14 13:55:00,47.09,47.1,47.06,47.07,28728.53776231624,29.3251,29.3314,29.3064,29.3127,28728.5378
2014-08-14 14:00:00,47.07,47.11,47.05,47.05,35461.78880035911,29.3127,29.3376,29.3002,29.3002,35461.7888
2014-08-14 14:05:00,47.05,47.09,47.04,47.07,25361.9122432948,29.3002,29.3251,29.294,29.3127,25361.9122
2014-08-14 14:10:00,47.07,47.08,47.06,47.06,30972.9547749972,29.3127,29.3189,29.3064,29.3064,30972.9548
2014-08-14 14:15:00,47.06,47.08,47.05,47.06,25586.3539445629,29.3064,29.3189,29.3002,29.3064,25586.3539
2014-08-14 14:20:00,47.05,47.08,47.05,47.06,21321.961620469083,29.3002,29.3189,29.3002,29.3064,21321.9616
2014-08-14 14:25:00,47.05,47.09,47.05,47.09,16272.02334193693,29.3002,29.3251,29.3002,29.3251,16272.0233
2014-08-14 14:30:00,47.09,47.1,47.09,47.1,34002.917742116486,29.3251,29.3314,29.3251,29.3314,34002.9177
2014-08-14 14:35:00,47.11,47.13,47.1,47.12,29962.967119290763,29.3376,29.35,29.3314,29.3438,29962.9671
2014-08-14 14:40:00,47.12,47.13,47.1,47.11,12905.397822915496,29.3438,29.35,29.3314,29.3376,12905.3978
2014-08-14 14:45:00,47.1,47.12,47.1,47.11,21658.624172371223,29.3314,29.3438,29.3314,29.3376,21658.6242
2014-08-14 14:50:00,47.1,47.11,47.09,47.09,11783.18931657502,29.3314,29.3376,29.3251,29.3251,11783.1893
2014-08-14 14:55:00,47.09,47.11,47.09,47.09,15486.477387498597,29.3251,29.3376,29.3251,29.3251,15486.4774
2014-08-14 15:00:00,47.09,47.12,47.09,47.09,31534.05902816743,29.3251,29.3438,29.3251,29.3251,31534.059
2014-08-14 15:05:00,47.1,47.1,47.09,47.1,21209.74076983504,29.3314,29.3314,29.3251,29.3314,21209.7408
2014-08-14 15:10:00,47.1,47.11,47.09,47.11,31758.500729435527,29.3314,29.3376,29.3251,29.3376,31758.5007
2014-08-14 15:15:00,47.11,47.11,47.09,47.09,23454.15778251599,29.3376,29.3376,29.3251,29.3251,23454.1578
2014-08-14 15:20:00,47.09,47.09,47.08,47.08,26259.679048367187,29.3251,29.3251,29.3189,29.3189,26259.679
2014-08-14 15:25:00,47.08,47.1,47.08,47.09,85400.06733251037,29.3189,29.3314,29.3189,29.3251,85400.0673
2014-08-14 15:30:00,47.1,47.15,47.1,47.15,84726.74222870609,29.3314,29.3625,29.3314,29.3625,84726.7422
2014-08-14 15:35:00,47.15,47.15,47.13,47.13,64302.54741330939,29.3625,29.3625,29.35,29.35,64302.5474
2014-08-14 15:40:00,47.13,47.15,47.12,47.13,73055.77376276512,29.35,29.3625,29.3438,29.35,73055.7738
2014-08-14 15:45:00,47.12,47.13,47.1,47.1,95051.06048703849,29.3438,29.35,29.3314,29.3314,95051.0605
2014-08-14 15:50:00,47.1,47.16,47.1,47.15,173493.4350802379,29.3314,29.3687,29.3314,29.3625,173493.4351
2014-08-14 15:55:00,47.14,47.19,47.13,47.17,215239.59151610368,29.3563,29.3874,29.35,29.3749,215239.5915
2014-08-15 09:30:00,47.27,47.43,47.25,47.28,477724.1611491415,29.4372,29.5369,29.4248,29.4434,477724.1611
2014-08-15 09:35:00,47.28,47.3,47.11,47.12,47357.19896756817,29.4434,29.4559,29.3376,29.3438,47357.199
2014-08-15 09:40:00,47.12,47.12,47.01,47.03,43429.4691953765,29.3438,29.3438,29.2753,29.2878,43429.4692
2014-08-15 09:45:00,47.04,47.13,47.02,47.08,44551.67770171697,29.294,29.35,29.2815,29.3189,44551.6777
2014-08-15 09:50:00,47.08,47.17,47.06,47.17,28840.758612950285,29.3189,29.3749,29.3064,29.3749,28840.7586
2014-08-15 09:55:00,47.15,47.16,47.07,47.08,29289.642015486475,29.3625,29.3687,29.3127,29.3189,29289.642
2014-08-15 10:00:00,47.09,47.11,47.03,47.04,49489.39512961508,29.3251,29.3376,29.2878,29.294,49489.3951
2014-08-15 10:05:00,47.05,47.09,47.03,47.09,23341.93693188194,29.3002,29.3251,29.2878,29.3251,23341.9369
2014-08-15 10:10:00,47.08,47.1,47.06,47.07,38042.8683649422,29.3189,29.3314,29.3064,29.3127,38042.8684
2014-08-15 10:15:00,47.07,47.11,47.03,47.11,47581.64066883627,29.3127,29.3376,29.2878,29.3376,47581.6407
2014-08-15 10:20:00,47.11,47.12,47.03,47.07,38491.7517674784,29.3376,29.3438,29.2878,29.3127,38491.7518
2014-08-15 10:25:00,47.08,47.09,47.0,47.04,36808.43900796768,29.3189,29.3251,29.2691,29.294,36808.439
2014-08-15 10:30:00,47.04,47.14,47.04,47.14,16496.465043205026,29.294,29.3563,29.294,29.3563,16496.465
2014-08-15 10:35:00,47.13,47.13,47.08,47.08,23678.599483784084,29.35,29.35,29.3189,29.3189,23678.5995
2014-08-15 10:40:00,47.09,47.09,46.85,46.87,98305.46515542587,29.3251,29.3251,29.1757,29.1881,98305.4652
2014-08-15 10:45:00,46.85,46.91,46.76,46.83,110874.20042643925,29.1757,29.213,29.1196,29.1632,110874.2004
2014-08-15 10:50:00,46.8,46.82,46.62,46.66,70474.69419818201,29.1445,29.157,29.0324,29.0573,70474.6942
2014-08-15 10:55:00,46.67,46.7,46.46,46.69,94265.51453260017,29.0636,29.0823,28.9328,29.076,94265.5145
2014-08-15 11:00:00,46.68,46.69,46.58,46.62,104926.49534283468,29.0698,29.076,29.0075,29.0324,104926.4953
2014-08-15 11:05:00,46.61,46.68,46.56,46.68,41297.27303332959,29.0262,29.0698,28.9951,29.0698,41297.273
2014-08-15 11:10:00,46.68,46.75,46.65,46.66,61833.68869936034,29.0698,29.1134,29.0511,29.0573,61833.6887
2014-08-15 11:15:00,46.68,46.75,46.66,46.73,57008.19212209628,29.0698,29.1134,29.0573,29.1009,57008.1921
2014-08-15 11:20:00,46.73,46.73,46.59,46.6,92357.76007182134,29.1009,29.1009,29.0137,29.02,92357.7601
2014-08-15 11:25:00,46.6,46.6,46.52,46.54,122208.50634047804,29.02,29.02,28.9702,28.9826,122208.5063
2014-08-15 11:30:00,46.55,46.6,46.5,46.52,28504.09606104814,28.9888,29.02,28.9577,28.9702,28504.0961
2014-08-15 11:35:00,46.53,46.64,46.52,46.64,36471.776456065534,28.9764,29.0449,28.9702,29.0449,36471.7765
2014-08-15 11:40:00,46.63,46.66,46.6,46.65,25361.9122432948,29.0387,29.0573,29.02,29.0511,25361.9122
2014-08-15 11:45:00,46.65,46.66,46.57,46.58,26371.89989900124,29.0511,29.0573,29.0013,29.0075,26371.8999
2014-08-15 11:50:00,46.58,46.59,46.35,46.37,70923.57760071821,29.0075,29.0137,28.8643,28.8767,70923.5776
2014-08-15 11:55:00,46.36,46.44,46.27,46.4,107058.6915048816,28.8705,28.9203,28.8145,28.8954,107058.6915
2014-08-15 12:00:00,46.4,46.44,46.33,46.43,59140.38828414319,28.8954,28.9203,28.8518,28.9141,59140.3883
2014-08-15 12:05:00,46.44,46.5,46.44,46.5,54539.33340814723,28.9203,28.9577,28.9203,28.9577,54539.3334
2014-08-15 12:10:00,46.5,46.51,46.44,46.44,27381.887554707664,28.9577,28.9639,28.9203,28.9203,27381.8876
2014-08-15 12:15:00,46.45,46.46,46.39,46.45,23117.495230613848,28.9266,28.9328,28.8892,28.9266,23117.4952
2014-08-15 12:20:00,46.44,46.48,46.39,46.47,50611.60363595556,28.9203,28.9452,28.8892,28.939,50611.6036
2014-08-15 12:25:00,46.48,46.59,46.46,46.58,29289.642015486475,28.9452,29.0137,28.9328,29.0075,29289.642
2014-08-15 12:30:00,46.58,46.58,46.46,46.5,27942.9918078779,29.0075,29.0075,28.9328,28.9577,27942.9918
2014-08-15 12:35:00,46.5,46.6,46.49,46.59,18965.32375715408,28.9577,29.02,28.9515,29.0137,18965.3238
2014-08-15 12:40:00,46.6,46.63,46.59,46.59,17730.894400179553,29.02,29.0387,29.0137,29.0137,17730.8944
2014-08-15 12:45:00,46.59,46.62,46.51,46.52,41409.49388396364,29.0137,29.0324,28.9639,28.9702,41409.4939
2014-08-15 12:50:00,46.52,46.55,46.48,46.53,14588.710582426214,28.9702,28.9888,28.9452,28.9764,14588.7106
2014-08-15 12:55:00,46.54,46.57,46.52,46.55,11783.18931657502,28.9826,29.0013,28.9702,28.9888,11783.1893
2014-08-15 13:00:00,46.56,46.56,46.47,46.49,26708.562450903377,28.9951,28.9951,28.939,28.9515,26708.5625
2014-08-15 13:05:00,46.49,46.6,46.49,46.6,15262.035686230502,28.9515,29.02,28.9515,29.02,15262.0357
2014-08-15 13:10:00,46.6,46.66,46.59,46.64,23903.04118505218,29.02,29.0573,29.0137,29.0449,23903.0412
2014-08-15 13:15:00,46.64,46.64,46.6,46.6,13690.943777353832,29.0449,29.0449,29.02,29.02,13690.9438
2014-08-15 13:20:00,46.6,46.63,46.58,46.62,12793.17697228145,29.02,29.0387,29.0075,29.0324,12793.177
2014-08-15 13:25:00,46.62,46.64,46.61,46.64,9763.21400516216,29.0324,29.0449,29.0262,29.0449,9763.214
2014-08-15 13:30:00,46.64,46.64,46.57,46.59,19414.207159690268,29.0449,29.0449,29.0013,29.0137,19414.2072
2014-08-15 13:35:00,46.59,46.6,46.53,46.58,36247.33475479744,29.0137,29.02,28.9764,29.0075,36247.3348
2014-08-15 13:40:00,46.58,46.6,46.54,46.54,25361.9122432948,29.0075,29.02,28.9826,28.9826,25361.9122
2014-08-15 13:45:00,46.54,46.57,46.51,46.52,24688.587139490515,28.9826,29.0013,28.9639,28.9702,24688.5871
2014-08-15 13:50:00,46.52,46.53,46.44,46.49,43766.13174727864,28.9702,28.9764,28.9203,28.9515,43766.1317
2014-08-15 13:55:00,46.5,46.5,46.45,46.46,29962.967119290763,28.9577,28.9577,28.9266,28.9328,29962.9671
2014-08-15 14:00:00,46.46,46.52,46.46,46.48,25923.016496465043,28.9328,28.9702,28.9328,28.9452,25923.0165
2014-08-15 14:05:00,46.48,46.52,46.47,46.52,37930.64751430816,28.9452,28.9702,28.939,28.9702,37930.6475
2014-08-15 14:10:00,46.52,46.53,46.5,46.51,41521.714734597685,28.9702,28.9764,28.9577,28.9639,41521.7147
2014-08-15 14:15:00,46.51,46.53,46.5,46.51,36135.113904163394,28.9639,28.9764,28.9577,28.9639,36135.1139
2014-08-15 14:20:00,46.51,46.59,46.51,46.59,43878.352597912686,28.9639,29.0137,28.9639,29.0137,43878.3526
2014-08-15 14:25:00,46.6,46.69,46.6,46.69,30299.629671192903,29.02,29.076,29.02,29.076,30299.6297
2014-08-15 14:30:00,46.68,46.72,46.67,46.68,39165.07687128268,29.0698,29.0947,29.0636,29.0698,39165.0769
2014-08-15 14:35:00,46.68,46.69,46.67,46.68,15710.919088766692,29.0698,29.076,29.0636,29.0698,15710.9191
2014-08-15 14:40:00,46.68,46.77,46.68,46.75,34564.02199528672,29.0698,29.1258,29.0698,29.1134,34564.022
2014-08-15 14:45:00,46.74,46.76,46.73,46.75,20648.6365166648,29.1072,29.1196,29.1009,29.1134,20648.6365
2014-08-15 14:50:00,46.74,46.75,46.72,46.72,13803.16462798788,29.1072,29.1134,29.0947,29.0947,13803.1646
2014-08-15 14:55:00,46.73,46.73,46.68,46.69,26484.12074963528,29.1009,29.1009,29.0698,29.076,26484.1207
2014-08-15 15:00:00,46.69,46.73,46.67,46.68,33105.1509370441,29.076,29.1009,29.0636,29.0698,33105.1509
2014-08-15 15:05:00,46.68,46.73,46.66,46.72,25137.470542026706,29.0698,29.1009,29.0573,29.0947,25137.4705
2014-08-15 15:10:00,46.72,46.73,46.71,46.73,16047.581640668835,29.0947,29.1009,29.0885,29.1009,16047.5816
2014-08-15 15:15:00,46.73,46.73,46.69,46.69,24913.02884075861,29.1009,29.1009,29.076,29.076,24913.0288
2014-08-15 15:20:00,46.7,46.7,46.67,46.68,37145.10155986982,29.0823,29.0823,29.0636,29.0698,37145.1016
2014-08-15 15:25:00,46.68,46.7,46.68,46.68,43990.57344854674,29.0698,29.0823,29.0698,29.0698,43990.5734
2014-08-15 15:30:00,46.68,46.73,46.68,46.73,29850.74626865672,29.0698,29.1009,29.0698,29.1009,29850.7463
2014-08-15 15:35:00,46.73,46.77,46.72,46.72,57344.85467399842,29.1009,29.1258,29.0947,29.0947,57344.8547
2014-08-15 15:40:00,46.72,46.75,46.71,46.73,37706.20581304006,29.0947,29.1134,29.0885,29.1009,37706.2058
2014-08-15 15:45:00,46.73,46.76,46.73,46.74,41297.27303332959,29.1009,29.1196,29.1009,29.1072,41297.273
2014-08-15 15:50:00,46.74,46.81,46.74,46.8,103130.96173268992,29.1072,29.1508,29.1072,29.1445,103130.9617
2014-08-15 15:55:00,46.8,46.81,46.76,46.77,207159.69027045224,29.1445,29.1508,29.1196,29.1258,207159.6903
2014-08-18 09:30:00,47.14,47.22,47.03,47.19,122545.1688923802,29.3563,29.4061,29.2878,29.3874,122545.1689
2014-08-18 09:35:00,47.21,47.26,47.17,47.2,81247.89585905061,29.3999,29.431,29.3749,29.3936,81247.8959
2014-08-18 09:40:00,47.21,47.22,47.09,47.14,56559.30871956009,29.3999,29.4061,29.3251,29.3563,56559.3087
2014-08-18 09:45:00,47.14,47.22,47.14,47.14,27942.9918078779,29.3563,29.4061,29.3563,29.3563,27942.9918
2014-08-18 09:50:00,47.17,47.25,47.17,47.25,44663.89855235103,29.3749,29.4248,29.3749,29.4248,44663.8986
2014-08-18 09:55:00,47.26,47.26,47.22,47.26,43429.4691953765,29.431,29.431,29.4061,29.431,43429.4692
2014-08-18 10:00:00,47.26,47.31,47.19,47.19,30299.629671192903,29.431,29.4621,29.3874,29.3874,30299.6297
2014-08-18 10:05:00,47.21,47.26,47.17,47.26,34227.35944338458,29.3999,29.431,29.3749,29.431,34227.3594
2014-08-18 10:10:00,47.26,47.32,47.26,47.3,35461.78880035911,29.431,29.4684,29.431,29.4559,35461.7888
2014-08-18 10:15:00,47.32,47.37,47.27,47.27,44663.89855235103,29.4684,29.4995,29.4372,29.4372,44663.8986
2014-08-18 10:20:00,47.28,47.3,47.25,47.28,51509.37044102794,29.4434,29.4559,29.4248,29.4434,51509.3704
2014-08-18 10:25:00,47.27,47.28,47.23,47.24,35237.34709909101,29.4372,29.4434,29.4123,29.4185,35237.3471
2014-08-18 10:30:00,47.24,47.25,47.22,47.24,20311.97396476265,29.4185,29.4248,29.4061,29.4185,20311.974
2014-08-18 10:35:00,47.25,47.33,47.23,47.3,27494.10840534171,29.4248,29.4746,29.4123,29.4559,27494.1084
2014-08-18 10:40:00,47.32,47.34,47.3,47.31,35012.90539782291,29.4684,29.4808,29.4559,29.4621,35012.9054
2014-08-18 10:45:00,47.32,47.33,47.27,47.3,16159.802491302884,29.4684,29.4746,29.4372,29.4559,16159.8025
2014-08-18 10:50:00,47.3,47.32,47.28,47.3,19301.98630905622,29.4559,29.4684,29.4434,29.4559,19301.9863
2014-08-18 10:55:00,47.32,47.34,47.29,47.33,24913.02884075861,29.4684,29.4808,29.4497,29.4746,24913.0288
2014-08-18 11:00:00,47.33,47.34,47.25,47.25,29850.74626865672,29.4746,29.4808,29.4248,29.4248,29850.7463
2014-08-18 11:05:00,47.25,47.26,47.23,47.24,25249.69139266076,29.4248,29.431,29.4123,29.4185,25249.6914
2014-08-18 11:10:00,47.24,47.3,47.24,47.3,16047.581640668835,29.4185,29.4559,29.4185,29.4559,16047.5816
2014-08-18 11:15:00,47.3,47.3,47.27,47.27,8416.563797553585,29.4559,29.4559,29.4372,29.4372,8416.5638
2014-08-18 11:20:00,47.27,47.31,47.27,47.31,22668.611828077657,29.4372,29.4621,29.4372,29.4621,22668.6118
2014-08-18 11:25:00,47.31,47.34,47.31,47.34,30636.29222309505,29.4621,29.4808,29.4621,29.4808,30636.2922
2014-08-18 11:30:00,47.34,47.36,47.33,47.36,38379.53091684435,29.4808,29.4933,29.4746,29.4933,38379.5309
2014-08-18 11:35:00,47.36,47.41,47.36,47.4,60487.038491751766,29.4933,29.5244,29.4933,29.5182,60487.0385
2014-08-18 11:40:00,47.41,47.43,47.41,47.42,38379.53091684435,29.5244,29.5369,29.5244,29.5306,38379.5309
2014-08-18 11:45:00,47.42,47.44,47.4,47.43,27494.10840534171,29.5306,29.5431,29.5182,29.5369,27494.1084
2014-08-18 11:50:00,47.43,47.51,47.43,47.5,87644.48434519133,29.5369,29.5867,29.5369,29.5804,87644.4843
2014-08-18 11:55:00,47.5,47.53,47.48,47.53,57681.51722590057,29.5804,29.5991,29.568,29.5991,57681.5172
2014-08-18 12:00:00,47.52,47.53,47.48,47.51,53753.787453708894,29.5929,29.5991,29.568,29.5867,53753.7875
2014-08-18 12:05:00,47.52,47.55,47.52,47.54,62507.01380316463,29.5929,29.6116,29.5929,29.6054,62507.0138
2014-08-18 12:10:00,47.54,47.56,47.51,47.56,41072.8313320615,29.6054,29.6178,29.5867,29.6178,41072.8313
2014-08-18 12:15:00,47.55,47.58,47.54,47.58,64078.105712041295,29.6116,29.6303,29.6054,29.6303,64078.1057
2014-08-18 12:20:00,47.58,47.63,47.57,47.62,56559.30871956009,29.6303,29.6614,29.624,29.6552,56559.3087
2014-08-18 12:25:00,47.61,47.63,47.58,47.58,28728.53776231624,29.649,29.6614,29.6303,29.6303,28728.5378
2014-08-18 12:30:00,47.58,47.6,47.55,47.59,37369.54326113792,29.6303,29.6427,29.6116,29.6365,37369.5433
2014-08-18 12:35:00,47.6,47.64,47.6,47.64,60599.25934238581,29.6427,29.6676,29.6427,29.6676,60599.2593
2014-08-18 12:40:00,47.64,47.74,47.63,47.63,180338.9069689148,29.6676,29.7299,29.6614,29.6614,180338.907
2014-08-18 12:45:00,47.63,47.65,47.59,47.59,144652.67646728762,29.6614,29.6739,29.6365,29.6365,144652.6765
2014-08-18 12:50:00,47.58,47.65,47.58,47.64,38491.7517674784,29.6303,29.6739,29.6303,29.6676,38491.7518
2014-08-18 12:55:00,47.64,47.65,47.58,47.58,215015.1498148356,29.6676,29.6739,29.6303,29.6303,215015.1498
2014-08-18 13:00:00,47.58,47.63,47.58,47.62,48591.6283245427,29.6303,29.6614,29.6303,29.6552,48591.6283
2014-08-18 13:05:00,47.63,47.65,47.62,47.64,40175.06452698911,29.6614,29.6739,29.6552,29.6676,40175.0645
2014-08-18 13:10:00,47.64,47.67,47.64,47.67,39501.73942318482,29.6676,29.6863,29.6676,29.6863,39501.7394
2014-08-18 13:15:00,47.67,47.68,47.66,47.68,16159.802491302884,29.6863,29.6925,29.6801,29.6925,16159.8025
2014-08-18 13:20:00,47.68,47.69,47.66,47.67,26147.458197733136,29.6925,29.6988,29.6801,29.6863,26147.4582
2014-08-18 13:25:00,47.67,47.68,47.65,47.66,23454.15778251599,29.6863,29.6925,29.6739,29.6801,23454.1578
2014-08-18 13:30:00,47.66,47.67,47.66,47.66,12793.17697228145,29.6801,29.6863,29.6801,29.6801,12793.177
2014-08-18 13:35:00,47.66,47.66,47.63,47.66,42307.26068903602,29.6801,29.6801,29.6614,29.6801,42307.2607
2014-08-18 13:40:00,47.66,47.68,47.65,47.68,136572.77522163617,29.6801,29.6925,29.6739,29.6925,136572.7752
2014-08-18 13:45:00,47.67,47.67,47.64,47.65,42980.58579284031,29.6863,29.6863,29.6676,29.6739,42980.5858
2014-08-18 13:50:00,47.64,47.66,47.62,47.62,25923.016496465043,29.6676,29.6801,29.6552,29.6552,25923.0165
2014-08-18 13:55:00,47.62,47.63,47.59,47.62,49826.05768151722,29.6552,29.6614,29.6365,29.6552,49826.0577
2014-08-18 14:00:00,47.62,47.62,47.59,47.61,26035.23734709909,29.6552,29.6552,29.6365,29.649,26035.2373
2014-08-18 14:05:00,47.61,47.61,47.58,47.6,22219.728425541463,29.649,29.649,29.6303,29.6427,22219.7284
2014-08-18 14:10:00,47.59,47.6,47.58,47.59,33778.476040848385,29.6365,29.6427,29.6303,29.6365,33778.476
2014-08-18 14:15:00,47.59,47.59,47.5,47.54,120412.97273033328,29.6365,29.6365,29.5804,29.6054,120412.9727
2014-08-18 14:20:00,47.54,47.58,47.53,47.58,53753.787453708894,29.6054,29.6303,29.5991,29.6303,53753.7875
2014-08-18 14:25:00,47.58,47.59,47.53,47.55,195937.60520704745,29.6303,29.6365,29.5991,29.6116,195937.6052
2014-08-18 14:30:00,47.54,47.57,47.53,47.53,17843.1152508136,29.6054,29.624,29.5991,29.5991,17843.1153
2014-08-18 14:35:00,47.53,47.54,47.5,47.5,37145.10155986982,29.5991,29.6054,29.5804,29.5804,37145.1016
2014-08-18 14:40:00,47.51,47.53,47.5,47.53,32768.48838514196,29.5867,29.5991,29.5804,29.5991,32768.4884
2014-08-18 14:45:00,47.53,47.54,47.51,47.54,31085.17562563124,29.5991,29.6054,29.5867,29.6054,31085.1756
2014-08-18 14:50:00,47.53,47.54,47.51,47.53,32431.82583323981,29.5991,29.6054,29.5867,29.5991,32431.8258
2014-08-18 14:55:00,47.52,47.54,47.51,47.53,45000.56110425317,29.5929,29.6054,29.5867,29.5991,45000.5611
2014-08-18 15:00:00,47.54,47.56,47.53,47.55,18628.66120525193,29.6054,29.6178,29.5991,29.6116,18628.6612
2014-08-18 15:05:00,47.56,47.57,47.54,47.57,41633.93558523173,29.6178,29.624,29.6054,29.624,41633.9356
2014-08-18 15:10:00,47.56,47.58,47.56,47.58,52743.79979800247,29.6178,29.6303,29.6178,29.6303,52743.7998
2014-08-18 15:15:00,47.58,47.59,47.55,47.56,137919.42542924476,29.6303,29.6365,29.6116,29.6178,137919.4254
2014-08-18 15:20:00,47.56,47.57,47.51,47.51,63853.6640107732,29.6178,29.624,29.5867,29.5867,63853.664
2014-08-18 15:25:00,47.52,47.56,47.51,47.56,96173.26899337897,29.5929,29.6178,29.5867,29.6178,96173.269
2014-08-18 15:30:00,47.56,47.57,47.54,47.55,82482.32521602513,29.6178,29.624,29.6054,29.6116,82482.3252
2014-08-18 15:35:00,47.56,47.57,47.54,47.56,112557.51318594994,29.6178,29.624,29.6054,29.6178,112557.5132
2014-08-18 15:40:00,47.57,47.58,47.56,47.58,69240.26484120749,29.624,29.6303,29.6178,29.6303,69240.2648
2014-08-18 15:45:00,47.57,47.59,47.57,47.59,74402.4239703737,29.624,29.6365,29.624,29.6365,74402.424
2014-08-18 15:50:00,47.59,47.61,47.57,47.58,164852.42958141622,29.6365,29.649,29.624,29.6303,164852.4296
2014-08-18 15:55:00,47.58,47.68,47.58,47.66,519694.75928627537,29.6303,29.6925,29.6303,29.6801,519694.7593
2014-08-19 09:30:00,47.77,47.77,47.47,47.57,462125.46291100886,29.7486,29.7486,29.5618,29.624,462125.4629
2014-08-19 09:35:00,47.58,47.71,47.57,47.71,66995.84782852653,29.6303,29.7112,29.624,29.7112,66995.8478
2014-08-19 09:40:00,47.71,47.77,47.69,47.75,55324.87936258557,29.7112,29.7486,29.6988,29.7361,55324.8794
2014-08-19 09:45:00,47.76,47.79,47.72,47.77,38267.3100662103,29.7424,29.761,29.7175,29.7486,38267.3101
2014-08-19 09:50:00,47.77,47.82,47.73,47.74,61497.02614745819,29.7486,29.7797,29.7237,29.7299,61497.0261
2014-08-19 09:55:00,47.73,47.8,47.7,47.78,50611.60363595556,29.7237,29.7673,29.705,29.7548,50611.6036
2014-08-19 10:00:00,47.79,47.83,47.79,47.82,57232.63382336438,29.761,29.786,29.761,29.7797,57232.6338
2014-08-19 10:05:00,47.82,47.84,47.76,47.84,30636.29222309505,29.7797,29.7922,29.7424,29.7922,30636.2922
2014-08-19 10:10:00,47.83,47.86,47.83,47.84,32319.604982605768,29.786,29.8046,29.786,29.7922,32319.605
2014-08-19 10:15:00,47.85,47.88,47.8,47.82,28616.31691168219,29.7984,29.8171,29.7673,29.7797,28616.3169
2014-08-19 10:20:00,47.82,47.84,47.79,47.84,19414.207159690268,29.7797,29.7922,29.761,29.7922,19414.2072
2014-08-19 10:25:00,47.84,47.84,47.76,47.76,18291.99865334979,29.7922,29.7922,29.7424,29.7424,18291.9987
2014-08-19 10:30:00,47.76,47.79,47.75,47.76,29626.30456738862,29.7424,29.761,29.7361,29.7424,29626.3046
2014-08-19 10:35:00,47.75,47.85,47.75,47.83,20199.753114128605,29.7361,29.7984,29.7361,29.786,20199.7531
2014-08-19 10:40:00,47.85,47.86,47.8,47.82,37145.10155986982,29.7984,29.8046,29.7673,29.7797,37145.1016
2014-08-19 10:45:00,47.81,47.85,47.81,47.84,27157.445853439567,29.7735,29.7984,29.7735,29.7922,27157.4459
2014-08-19 10:50:00,47.84,47.91,47.83,47.91,47244.97811693412,29.7922,29.8358,29.786,29.8358,47244.9781
2014-08-19 10:55:00,47.91,47.93,47.9,47.91,25923.016496465043,29.8358,29.8482,29.8295,29.8358,25923.0165
2014-08-19 11:00:00,47.91,47.92,47.88,47.88,43878.352597912686,29.8358,29.842,29.8171,29.8171,43878.3526
2014-08-19 11:05:00,47.88,47.89,47.85,47.89,45561.66535742341,29.8171,29.8233,29.7984,29.8233,45561.6654
2014-08-19 11:10:00,47.9,47.91,47.88,47.89,34227.35944338458,29.8295,29.8358,29.8171,29.8233,34227.3594
2014-08-19 11:15:00,47.9,47.9,47.86,47.87,37818.42666367411,29.8295,29.8295,29.8046,29.8109,37818.4267
2014-08-19 11:20:00,47.88,47.88,47.84,47.85,16272.02334193693,29.8171,29.8171,29.7922,29.7984,16272.0233
2014-08-19 11:25:00,47.85,47.87,47.84,47.86,25586.3539445629,29.7984,29.8109,29.7922,29.8046,25586.3539
2014-08-19 11:30:00,47.85,47.86,47.77,47.79,52968.24149927056,29.7984,29.8046,29.7486,29.761,52968.2415
2014-08-19 11:35:00,47.79,47.84,47.77,47.8,112781.95488721805,29.761,29.7922,29.7486,29.7673,112781.9549
2014-08-19 11:40:00,47.8,47.87,47.79,47.84,92582.20177308944,29.7673,29.8109,29.761,29.7922,92582.2018
2014-08-19 11:45:00,47.84,47.88,47.83,47.87,11783.18931657502,29.7922,29.8171,29.786,29.8109,11783.1893
2014-08-19 11:50:00,47.88,47.91,47.86,47.9,85848.95073504657,29.8171,29.8358,29.8046,29.8295,85848.9507
2014-08-19 11:55:00,47.9,47.9,47.89,47.9,8304.342946919538,29.8295,29.8295,29.8233,29.8295,8304.3429
2014-08-19 12:00:00,47.9,47.92,47.89,47.91,54539.33340814723,29.8295,29.842,29.8233,29.8358,54539.3334
2014-08-19 12:05:00,47.91,47.97,47.9,47.94,129053.97822915496,29.8358,29.8731,29.8295,29.8545,129053.9782
2014-08-19 12:10:00,47.95,47.97,47.88,47.91,174054.53933340815,29.8607,29.8731,29.8171,29.8358,174054.5393
2014-08-19 12:15:00,47.91,47.92,47.89,47.89,38379.53091684435,29.8358,29.842,29.8233,29.8233,38379.5309
2014-08-19 12:20:00,47.89,47.96,47.88,47.91,140949.38839636403,29.8233,29.8669,29.8171,29.8358,140949.3884
2014-08-19 12:25:00,47.91,47.96,47.91,47.94,17169.790147009313,29.8358,29.8669,29.8358,29.8545,17169.7901
2014-08-19 12:30:00,47.95,47.95,47.91,47.93,30636.29222309505,29.8607,29.8607,29.8358,29.8482,30636.2922
2014-08-19 12:35:00,47.93,47.95,47.93,47.93,21434.18247110313,29.8482,29.8607,29.8482,29.8482,21434.1825
2014-08-19 12:40:00,47.94,47.97,47.92,47.96,24576.36628885647,29.8545,29.8731,29.842,29.8669,24576.3663
2014-08-19 12:45:00,47.96,47.99,47.95,47.99,45337.22365615532,29.8669,29.8856,29.8607,29.8856,45337.2237
2014-08-19 12:50:00,47.99,48.0,47.93,47.94,171697.90147009314,29.8856,29.8918,29.8482,29.8545,171697.9015
2014-08-19 12:55:00,47.93,47.94,47.91,47.93,79003.47884636965,29.8482,29.8545,29.8358,29.8482,79003.4788
2014-08-19 13:00:00,47.92,48.03,47.92,48.0,116148.58040623947,29.842,29.9105,29.842,29.8918,116148.5804
2014-08-19 13:05:00,48.0,48.06,47.99,48.0,128492.87397598474,29.8918,29.9292,29.8856,29.8918,128492.874
2014-08-19 13:10:00,47.99,48.0,47.96,47.99,73504.65716530131,29.8856,29.8918,29.8669,29.8856,73504.6572
2014-08-19 13:15:00,47.99,48.04,47.93,47.94,191112.1086297834,29.8856,29.9167,29.8482,29.8545,191112.1086
2014-08-19 13:20:00,47.94,47.96,47.88,47.91,80911.23330714846,29.8545,29.8669,29.8171,29.8358,80911.2333
2014-08-19 13:25:00,47.91,47.91,47.9,47.91,22219.728425541463,29.8358,29.8358,29.8295,29.8358,22219.7284
2014-08-19 13:30:00,47.91,47.91,47.85,47.86,49601.61598024913,29.8358,29.8358,29.7984,29.8046,49601.616
2014-08-19 13:35:00,47.86,47.87,47.84,47.86,16720.906744473123,29.8046,29.8109,29.7922,29.8046,16720.9067
2014-08-19 13:40:00,47.86,47.86,47.82,47.82,12119.851868477162,29.8046,29.8046,29.7797,29.7797,12119.8519
2014-08-19 13:45:00,47.82,47.83,47.78,47.78,19301.98630905622,29.7797,29.786,29.7548,29.7548,19301.9863
2014-08-19 13:50:00,47.79,47.8,47.76,47.8,40623.9479295253,29.761,29.7673,29.7424,29.7673,40623.9479
2014-08-19 13:55:00,47.8,47.81,47.78,47.78,12793.17697228145,29.7673,29.7735,29.7548,29.7548,12793.177
2014-08-19 14:00:00,47.79,47.83,47.78,47.83,21097.519919200982,29.761,29.786,29.7548,29.786,21097.5199
2014-08-19 14:05:00,47.82,47.84,47.8,47.8,20985.29906856694,29.7797,29.7922,29.7673,29.7673,20985.2991
2014-08-19 14:10:00,47.79,47.81,47.79,47.79,19750.86971159241,29.761,29.7735,29.761,29.761,19750.8697
2014-08-19 14:15:00,47.79,47.81,47.78,47.8,16720.906744473123,29.761,29.7735,29.7548,29.7673,16720.9067
2014-08-19 14:20:00,47.81,47.83,47.8,47.82,16720.906744473123,29.7735,29.786,29.7673,29.7797,16720.9067
2014-08-19 14:25:00,47.82,47.85,47.82,47.83,53753.787453708894,29.7797,29.7984,29.7797,29.786,53753.7875
2014-08-19 14:30:00,47.83,47.86,47.83,47.86,48254.96577264056,29.786,29.8046,29.786,29.8046,48254.9658
2014-08-19 14:35:00,47.86,47.86,47.83,47.85,38603.97261811244,29.8046,29.8046,29.786,29.7984,38603.9726
2014-08-19 14:40:00,47.85,47.85,47.83,47.83,23678.599483784084,29.7984,29.7984,29.786,29.786,23678.5995
2014-08-19 14:45:00,47.83,47.83,47.8,47.81,30411.85052182696,29.786,29.786,29.7673,29.7735,30411.8505
2014-08-19 14:50:00,47.8,47.81,47.78,47.78,25474.13309392885,29.7673,29.7735,29.7548,29.7548,25474.1331
2014-08-19 14:55:00,47.78,47.81,47.78,47.8,16047.581640668835,29.7548,29.7735,29.7548,29.7673,16047.5816
2014-08-19 15:00:00,47.8,47.83,47.79,47.83,34339.580294018626,29.7673,29.786,29.761,29.786,34339.5803
2014-08-19 15:05:00,47.83,47.83,47.82,47.82,31309.617326899337,29.786,29.786,29.7797,29.7797,31309.6173
2014-08-19 15:10:00,47.82,47.83,47.79,47.81,30524.071372461003,29.7797,29.786,29.761,29.7735,30524.0714
2014-08-19 15:15:00,47.81,47.81,47.76,47.76,25810.795645831,29.7735,29.7735,29.7424,29.7424,25810.7956
2014-08-19 15:20:00,47.76,47.8,47.76,47.79,24127.48288632028,29.7424,29.7673,29.7424,29.761,24127.4829
2014-08-19 15:25:00,47.8,47.81,47.79,47.81,25361.9122432948,29.7673,29.7735,29.761,29.7735,25361.9122
2014-08-19 15:30:00,47.81,47.82,47.76,47.77,86522.27583885085,29.7735,29.7797,29.7424,29.7486,86522.2758
2014-08-19 15:35:00,47.77,47.81,47.77,47.81,45898.32790932555,29.7486,29.7735,29.7486,29.7735,45898.3279
2014-08-19 15:40:00,47.81,47.81,47.78,47.79,46347.21131186174,29.7735,29.7735,29.7548,29.761,46347.2113
2014-08-19 15:45:00,47.79,47.8,47.76,47.76,62058.13040062843,29.761,29.7673,29.7424,29.7424,62058.1304
2014-08-19 15:50:00,47.77,47.78,47.76,47.78,59813.71338794748,29.7486,29.7548,29.7424,29.7548,59813.7134
2014-08-19 15:55:00,47.78,47.79,47.75,47.78,215800.6957692739,29.7548,29.761,29.7361,29.7548,215800.6958
2014-08-20 09:30:00,47.67,47.78,47.55,47.7,70250.25249691392,29.6863,29.7548,29.6116,29.705,70250.2525
2014-08-20 09:35:00,47.7,47.76,47.61,47.72,32095.16328133767,29.705,29.7424,29.649,29.7175,32095.1633
2014-08-20 09:40:00,47.72,47.79,47.68,47.79,34788.46369655482,29.7175,29.761,29.6925,29.761,34788.4637
2014-08-20 09:45:00,47.78,47.86,47.78,47.86,42195.03983840197,29.7548,29.8046,29.7548,29.8046,42195.0398
2014-08-20 09:50:00,47.85,47.94,47.84,47.92,91347.77241611492,29.7984,29.8545,29.7922,29.842,91347.7724
2014-08-20 09:55:00,47.92,48.01,47.92,47.99,87868.92604645943,29.842,29.898,29.842,29.8856,87868.926
2014-08-20 10:00:00,47.97,48.0,47.95,47.98,41633.93558523173,29.8731,29.8918,29.8607,29.8794,41633.9356
2014-08-20 10:05:00,47.98,48.0,47.96,47.97,72158.00695769273,29.8794,29.8918,29.8669,29.8731,72158.007
2014-08-20 10:10:00,47.96,47.99,47.91,47.93,32880.709235776005,29.8669,29.8856,29.8358,29.8482,32880.7092
2014-08-20 10:15:00,47.92,47.97,47.91,47.97,32656.26753450791,29.842,29.8731,29.8358,29.8731,32656.2675
2014-08-20 10:20:00,47.97,47.97,47.91,47.96,19863.09056222646,29.8731,29.8731,29.8358,29.8669,19863.0906
2014-08-20 10:25:00,47.97,47.97,47.93,47.96,34002.917742116486,29.8731,29.8731,29.8482,29.8669,34002.9177
2014-08-20 10:30:00,47.96,47.96,47.89,47.9,56559.30871956009,29.8669,29.8669,29.8233,29.8295,56559.3087
2014-08-20 10:35:00,47.9,47.92,47.86,47.87,41746.156435865785,29.8295,29.842,29.8046,29.8109,41746.1564
2014-08-20 10:40:00,47.88,47.91,47.85,47.91,19750.86971159241,29.8171,29.8358,29.7984,29.8358,19750.8697
2014-08-20 10:45:00,47.91,47.91,47.87,47.88,16496.465043205026,29.8358,29.8358,29.8109,29.8171,16496.465
2014-08-20 10:50:00,47.87,47.9,47.85,47.9,25586.3539445629,29.8109,29.8295,29.7984,29.8295,25586.3539
2014-08-20 10:55:00,47.9,47.9,47.84,47.85,15598.698238132643,29.8295,29.8295,29.7922,29.7984,15598.6982
2014-08-20 11:00:00,47.85,47.87,47.85,47.86,28504.09606104814,29.7984,29.8109,29.7984,29.8046,28504.0961
2014-08-20 11:05:00,47.87,47.88,47.85,47.86,10773.201660868588,29.8109,29.8171,29.7984,29.8046,10773.2017
2014-08-20 11:10:00,47.87,47.89,47.86,47.88,29401.86286612052,29.8109,29.8233,29.8046,29.8171,29401.8629
2014-08-20 11:15:00,47.88,47.91,47.85,47.9,100325.44046683871,29.8171,29.8358,29.7984,29.8295,100325.4405
2014-08-20 11:20:00,47.9,47.94,47.9,47.93,38155.08921557625,29.8295,29.8545,29.8295,29.8482,38155.0892
2014-08-20 11:25:00,47.93,47.96,47.93,47.95,32431.82583323981,29.8482,29.8669,29.8482,29.8607,32431.8258
2014-08-20 11:30:00,47.95,47.96,47.93,47.95,40960.61048142744,29.8607,29.8669,29.8482,29.8607,40960.6105
2014-08-20 11:35:00,47.95,47.96,47.92,47.93,115138.59275053303,29.8607,29.8669,29.842,29.8482,115138.5928
2014-08-20 11:40:00,47.93,47.93,47.89,47.9,31870.72158006957,29.8482,29.8482,29.8233,29.8295,31870.7216
2014-08-20 11:45:00,47.9,47.91,47.9,47.9,11558.747615306924,29.8295,29.8358,29.8295,29.8295,11558.7476
2014-08-20 11:50:00,47.91,47.94,47.91,47.94,14364.26888115812,29.8358,29.8545,29.8358,29.8545,14364.2689
2014-08-20 11:55:00,47.94,48.0,47.94,47.99,52743.79979800247,29.8545,29.8918,29.8545,29.8856,52743.7998
2014-08-20 12:00:00,47.99,48.0,47.95,47.96,15823.13993940074,29.8856,29.8918,29.8607,29.8669,15823.1399
2014-08-20 12:05:00,47.95,47.97,47.93,47.95,16384.24419257098,29.8607,29.8731,29.8482,29.8607,16384.2442
2014-08-20 12:10:00,47.95,47.96,47.92,47.92,17394.23184827741,29.8607,29.8669,29.842,29.842,17394.2318
2014-08-20 12:15:00,47.92,47.99,47.92,47.98,46908.31556503198,29.842,29.8856,29.842,29.8794,46908.3156
2014-08-20 12:20:00,47.98,47.99,47.96,47.98,11222.08506340478,29.8794,29.8856,29.8669,29.8794,11222.0851
2014-08-20 12:25:00,47.98,47.99,47.97,47.97,12905.397822915496,29.8794,29.8856,29.8731,29.8731,12905.3978
2014-08-20 12:30:00,47.96,47.96,47.92,47.93,8079.901245651442,29.8669,29.8669,29.842,29.8482,8079.9012
2014-08-20 12:35:00,47.93,47.94,47.91,47.92,16833.12759510717,29.8482,29.8545,29.8358,29.842,16833.1276
2014-08-20 12:40:00,47.92,47.94,47.91,47.93,9875.434855796206,29.842,29.8545,29.8358,29.8482,9875.4349
2014-08-20 12:45:00,47.92,47.93,47.89,47.89,15374.256536864548,29.842,29.8482,29.8233,29.8233,15374.2565
2014-08-20 12:50:00,47.89,47.9,47.88,47.88,9650.99315452811,29.8233,29.8295,29.8171,29.8171,9650.9932
2014-08-20 12:55:00,47.89,47.91,47.87,47.9,19638.648860958365,29.8233,29.8358,29.8109,29.8295,19638.6489
2014-08-20 13:00:00,47.9,47.9,47.87,47.89,12680.9561216474,29.8295,29.8295,29.8109,29.8233,12680.9561
2014-08-20 13:05:00,47.89,47.91,47.88,47.91,18628.66120525193,29.8233,29.8358,29.8171,29.8358,18628.6612
2014-08-20 13:10:00,47.91,47.91,47.89,47.91,8865.447200089777,29.8358,29.8358,29.8233,29.8358,8865.4472
2014-08-20 13:15:00,47.91,47.94,47.89,47.93,19414.207159690268,29.8358,29.8545,29.8233,29.8482,19414.2072
2014-08-20 13:20:00,47.94,47.94,47.92,47.93,14813.15228369431,29.8545,29.8545,29.842,29.8482,14813.1523
2014-08-20 13:25:00,47.93,47.94,47.91,47.92,20873.078217932893,29.8482,29.8545,29.8358,29.842,20873.0782
2014-08-20 13:30:00,47.92,47.94,47.91,47.93,13690.943777353832,29.842,29.8545,29.8358,29.8482,13690.9438
2014-08-20 13:35:00,47.94,47.94,47.91,47.91,15374.256536864548,29.8545,29.8545,29.8358,29.8358,15374.2565
2014-08-20 13:40:00,47.91,47.93,47.91,47.92,21321.961620469083,29.8358,29.8482,29.8358,29.842,21321.9616
2014-08-20 13:45:00,47.92,47.92,47.9,47.91,13690.943777353832,29.842,29.842,29.8295,29.8358,13690.9438
2014-08-20 13:50:00,47.91,47.91,47.89,47.9,10436.539108966446,29.8358,29.8358,29.8233,29.8295,10436.5391
2014-08-20 13:55:00,47.9,47.9,47.85,47.86,18740.882055885984,29.8295,29.8295,29.7984,29.8046,18740.8821
2014-08-20 14:00:00,47.86,47.86,47.75,47.79,73504.65716530131,29.8046,29.8046,29.7361,29.761,73504.6572
2014-08-20 14:05:00,47.78,47.86,47.7,47.83,92357.76007182134,29.7548,29.8046,29.705,29.786,92357.7601
2014-08-20 14:10:00,47.83,47.87,47.75,47.77,109078.66681629446,29.786,29.8109,29.7361,29.7486,109078.6668
2014-08-20 14:15:00,47.77,47.84,47.74,47.84,51958.25384356413,29.7486,29.7922,29.7299,29.7922,51958.2538
2014-08-20 14:20:00,47.84,47.91,47.83,47.87,86185.6132869487,29.7922,29.8358,29.786,29.8109,86185.6133
2014-08-20 14:25:00,47.88,47.89,47.85,47.88,19526.42801032432,29.8171,29.8233,29.7984,29.8171,19526.428
2014-08-20 14:30:00,47.87,47.92,47.87,47.88,21658.624172371223,29.8109,29.842,29.8109,29.8171,21658.6242
2014-08-20 14:35:00,47.89,47.92,47.87,47.9,37145.10155986982,29.8233,29.842,29.8109,29.8295,37145.1016
2014-08-20 14:40:00,47.9,47.91,47.88,47.91,46234.990461227695,29.8295,29.8358,29.8171,29.8358,46234.9905
2014-08-20 14:45:00,47.91,47.95,47.9,47.94,51846.032992930086,29.8358,29.8607,29.8295,29.8545,51846.033
2014-08-20 14:50:00,47.93,47.96,47.91,47.94,90113.3430591404,29.8482,29.8669,29.8358,29.8545,90113.3431
2014-08-20 14:55:00,47.94,47.96,47.93,47.94,36696.21815733363,29.8545,29.8669,29.8482,29.8545,36696.2182
2014-08-20 15:00:00,47.93,47.95,47.92,47.93,32431.82583323981,29.8482,29.8607,29.842,29.8482,32431.8258
2014-08-20 15:05:00,47.92,47.96,47.92,47.95,45898.32790932555,29.842,29.8669,29.842,29.8607,45898.3279
2014-08-20 15:10:00,47.95,47.98,47.92,47.94,65088.09336774772,29.8607,29.8794,29.842,29.8545,65088.0934
2014-08-20 15:15:00,47.93,47.95,47.91,47.94,47132.75726630008,29.8482,29.8607,29.8358,29.8545,47132.7573
2014-08-20 15:20:00,47.94,47.95,47.91,47.94,53641.56660307485,29.8545,29.8607,29.8358,29.8545,53641.5666
2014-08-20 15:25:00,47.93,47.94,47.91,47.92,21321.961620469083,29.8482,29.8545,29.8358,29.842,21321.9616
2014-08-20 15:30:00,47.92,47.94,47.91,47.94,42419.48153967007,29.842,29.8545,29.8358,29.8545,42419.4815
2014-08-20 15:35:00,47.93,47.94,47.91,47.91,56447.08786892604,29.8482,29.8545,29.8358,29.8358,56447.0879
2014-08-20 15:40:00,47.91,47.94,47.91,47.94,75524.63247671416,29.8358,29.8545,29.8358,29.8545,75524.6325
2014-08-20 15:45:00,47.93,47.94,47.89,47.9,78330.15374256537,29.8482,29.8545,29.8233,29.8295,78330.1537
2014-08-20 15:50:00,47.9,47.91,47.87,47.9,89215.576254068,29.8295,29.8358,29.8109,29.8295,89215.5763
2014-08-20 15:55:00,47.9,47.9,47.85,47.85,162046.90831556503,29.8295,29.8295,29.7984,29.7984,162046.9083
2014-08-21 09:30:00,47.83,47.94,47.66,47.66,116373.02210750755,29.786,29.8545,29.6801,29.6801,116373.0221
2014-08-21 09:35:00,47.67,47.7,47.61,47.69,26371.89989900124,29.6863,29.705,29.649,29.6988,26371.8999
2014-08-21 09:40:00,47.71,47.72,47.63,47.65,88430.03029962967,29.7112,29.7175,29.6614,29.6739,88430.0303
2014-08-21 09:45:00,47.65,47.72,47.6,47.62,67556.95208169677,29.6739,29.7175,29.6427,29.6552,67556.9521
2014-08-21 09:50:00,47.63,47.65,47.57,47.58,78891.2579957356,29.6614,29.6739,29.624,29.6303,78891.258
2014-08-21 09:55:00,47.58,47.61,47.5,47.52,82706.76691729322,29.6303,29.649,29.5804,29.5929,82706.7669
2014-08-21 10:00:00,47.54,47.63,47.53,47.55,64078.105712041295,29.6054,29.6614,29.5991,29.6116,64078.1057
2014-08-21 10:05:00,47.55,47.57,47.43,47.43,103916.50768712828,29.6116,29.624,29.5369,29.5369,103916.5077
2014-08-21 10:10:00,47.44,47.5,47.42,47.44,108966.44596566042,29.5431,29.5804,29.5306,29.5431,108966.446
2014-08-21 10:15:00,47.45,47.52,47.42,47.52,76534.6201324206,29.5493,29.5929,29.5306,29.5929,76534.6201
2014-08-21 10:20:00,47.52,47.61,47.52,47.6,64526.98911457748,29.5929,29.649,29.5929,29.6427,64526.9891
2014-08-21 10:25:00,47.6,47.63,47.57,47.57,45898.32790932555,29.6427,29.6614,29.624,29.624,45898.3279
2014-08-21 10:30:00,47.56,47.58,47.54,47.56,73616.87801593536,29.6178,29.6303,29.6054,29.6178,73616.878
2014-08-21 10:35:00,47.56,47.67,47.56,47.66,68679.16058803725,29.6178,29.6863,29.6178,29.6801,68679.1606
2014-08-21 10:40:00,47.66,47.66,47.59,47.59,38940.63517001459,29.6801,29.6801,29.6365,29.6365,38940.6352
2014-08-21 10:45:00,47.6,47.64,47.6,47.63,33217.37178767815,29.6427,29.6676,29.6427,29.6614,33217.3718
2014-08-21 10:50:00,47.64,47.65,47.62,47.64,72270.22780832679,29.6676,29.6739,29.6552,29.6676,72270.2278
2014-08-21 10:55:00,47.64,47.68,47.64,47.68,139490.51733812143,29.6676,29.6925,29.6676,29.6925,139490.5173
2014-08-21 11:00:00,47.68,47.75,47.68,47.75,53417.124901806754,29.6925,29.7361,29.6925,29.7361,53417.1249
2014-08-21 11:05:00,47.75,47.76,47.75,47.76,50836.04533722365,29.7361,29.7424,29.7361,29.7424,50836.0453
2014-08-21 11:10:00,47.76,47.83,47.75,47.83,56222.64616765795,29.7424,29.786,29.7361,29.786,56222.6462
2014-08-21 11:15:00,47.83,47.84,47.81,47.82,73167.99461339916,29.786,29.7922,29.7735,29.7797,73167.9946
2014-08-21 11:20:00,47.82,47.85,47.82,47.83,37818.42666367411,29.7797,29.7984,29.7797,29.786,37818.4267
2014-08-21 11:25:00,47.83,47.83,47.77,47.78,38267.3100662103,29.786,29.786,29.7486,29.7548,38267.3101
2014-08-21 11:30:00,47.78,47.78,47.74,47.76,68679.16058803725,29.7548,29.7548,29.7299,29.7424,68679.1606
2014-08-21 11:35:00,47.76,47.76,47.74,47.75,22107.507574907417,29.7424,29.7424,29.7299,29.7361,22107.5076
2014-08-21 11:40:00,47.74,47.78,47.74,47.77,26147.458197733136,29.7299,29.7548,29.7299,29.7486,26147.4582
2014-08-21 11:45:00,47.77,47.8,47.75,47.75,17282.01099764336,29.7486,29.7673,29.7361,29.7361,17282.011
2014-08-21 11:50:00,47.75,47.76,47.73,47.75,18853.10290652003,29.7361,29.7424,29.7237,29.7361,18853.1029
2014-08-21 11:55:00,47.75,47.79,47.75,47.77,16272.02334193693,29.7361,29.761,29.7361,29.7486,16272.0233
2014-08-21 12:00:00,47.76,47.83,47.76,47.8,30860.733924363147,29.7424,29.786,29.7424,29.7673,30860.7339
2014-08-21 12:05:00,47.8,47.81,47.78,47.81,19863.09056222646,29.7673,29.7735,29.7548,29.7735,19863.0906
2014-08-21 12:10:00,47.81,47.82,47.78,47.82,30299.629671192903,29.7735,29.7797,29.7548,29.7797,30299.6297
2014-08-21 12:15:00,47.82,47.87,47.82,47.87,32431.82583323981,29.7797,29.8109,29.7797,29.8109,32431.8258
2014-08-21 12:20:00,47.86,47.88,47.86,47.86,21434.18247110313,29.8046,29.8171,29.8046,29.8046,21434.1825
2014-08-21 12:25:00,47.87,47.87,47.84,47.85,18291.99865334979,29.8109,29.8109,29.7922,29.7984,18291.9987
2014-08-21 12:30:00,47.85,47.86,47.85,47.86,14364.26888115812,29.7984,29.8046,29.7984,29.8046,14364.2689
2014-08-21 12:35:00,47.86,47.91,47.86,47.9,28167.433509146,29.8046,29.8358,29.8046,29.8295,28167.4335
2014-08-21 12:40:00,47.9,47.9,47.86,47.86,50723.824486589605,29.8295,29.8295,29.8046,29.8046,50723.8245
2014-08-21 12:45:00,47.87,47.87,47.85,47.86,13915.385478621927,29.8109,29.8109,29.7984,29.8046,13915.3855
2014-08-21 12:50:00,47.86,47.9,47.85,47.89,29738.525418022666,29.8046,29.8295,29.7984,29.8233,29738.5254
2014-08-21 12:55:00,47.89,47.91,47.89,47.91,71148.0193019863,29.8233,29.8358,29.8233,29.8358,71148.0193
2014-08-21 13:00:00,47.91,47.92,47.91,47.91,12793.17697228145,29.8358,29.842,29.8358,29.8358,12793.177
2014-08-21 13:05:00,47.92,47.94,47.91,47.94,32992.93008641005,29.842,29.8545,29.8358,29.8545,32992.9301
2014-08-21 13:10:00,47.93,47.94,47.92,47.94,14588.710582426214,29.8482,29.8545,29.842,29.8545,14588.7106
2014-08-21 13:15:00,47.94,47.99,47.93,47.99,43541.69004601055,29.8545,29.8856,29.8482,29.8856,43541.69
2014-08-21 13:20:00,47.99,48.04,47.98,48.0,112333.07148468184,29.8856,29.9167,29.8794,29.8918,112333.0715
2014-08-21 13:25:00,48.01,48.04,48.01,48.04,35237.34709909101,29.898,29.9167,29.898,29.9167,35237.3471
2014-08-21 13:30:00,48.04,48.07,48.03,48.07,28055.21265851195,29.9167,29.9354,29.9105,29.9354,28055.2127
2014-08-21 13:35:00,48.07,48.07,48.06,48.07,59364.829985411285,29.9354,29.9354,29.9292,29.9354,59364.83
2014-08-21 13:40:00,48.07,48.12,48.07,48.09,103579.84513522612,29.9354,29.9666,29.9354,29.9479,103579.8451
2014-08-21 13:45:00,48.1,48.14,48.08,48.1,224105.03871619343,29.9541,29.979,29.9416,29.9541,224105.0387
2014-08-21 13:50:00,48.1,48.11,48.08,48.08,90337.78476040848,29.9541,29.9603,29.9416,29.9416,90337.7848
2014-08-21 13:55:00,48.08,48.13,48.08,48.13,24351.92458758837,29.9416,29.9728,29.9416,29.9728,24351.9246
2014-08-21 14:00:00,48.13,48.13,48.1,48.12,99203.23196049826,29.9728,29.9728,29.9541,29.9666,99203.232
2014-08-21 14:05:00,48.12,48.13,48.11,48.13,10212.09740769835,29.9666,29.9728,29.9603,29.9728,10212.0974
2014-08-21 14:10:00,48.13,48.14,48.12,48.13,40062.84367635506,29.9728,29.979,29.9666,29.9728,40062.8437
2014-08-21 14:15:00,48.14,48.14,48.13,48.13,20648.6365166648,29.979,29.979,29.9728,29.9728,20648.6365
2014-08-21 14:20:00,48.14,48.21,48.13,48.2,67556.95208169677,29.979,30.0226,29.9728,30.0164,67556.9521
2014-08-21 14:25:00,48.19,48.21,48.19,48.19,11670.96846594097,30.0101,30.0226,30.0101,30.0101,11670.9685
2014-08-21 14:30:00,48.19,48.25,48.19,48.24,95724.38559084278,30.0101,30.0475,30.0101,30.0413,95724.3856
2014-08-21 14:35:00,48.24,48.26,48.23,48.24,113904.16339355853,30.0413,30.0537,30.0351,30.0413,113904.1634
2014-08-21 14:40:00,48.24,48.25,48.23,48.24,91908.87666928516,30.0413,30.0475,30.0351,30.0413,91908.8767
2014-08-21 14:45:00,48.24,48.25,48.22,48.23,92357.76007182134,30.0413,30.0475,30.0288,30.0351,92357.7601
2014-08-21 14:50:00,48.24,48.24,48.21,48.21,99876.55706430254,30.0413,30.0413,30.0226,30.0226,99876.5571
2014-08-21 14:55:00,48.22,48.24,48.21,48.22,75300.19077544607,30.0288,30.0413,30.0226,30.0288,75300.1908
2014-08-21 15:00:00,48.23,48.25,48.22,48.24,28952.97946358433,30.0351,30.0475,30.0288,30.0413,28952.9795
2014-08-21 15:05:00,48.24,48.25,48.24,48.25,48703.84917517674,30.0413,30.0475,30.0413,30.0475,48703.8492
2014-08-21 15:10:00,48.25,48.27,48.24,48.24,48142.7449220065,30.0475,30.06,30.0413,30.0413,48142.7449
2014-08-21 15:15:00,48.25,48.26,48.19,48.2,107507.5749074178,30.0475,30.0537,30.0101,30.0164,107507.5749
2014-08-21 15:20:00,48.21,48.21,48.17,48.18,32319.604982605768,30.0226,30.0226,29.9977,30.0039,32319.605
2014-08-21 15:25:00,48.18,48.19,48.16,48.16,42643.923240938166,30.0039,30.0101,29.9915,29.9915,42643.9232
2014-08-21 15:30:00,48.16,48.17,48.13,48.13,139827.17989002354,29.9915,29.9977,29.9728,29.9728,139827.1799
2014-08-21 15:35:00,48.14,48.14,48.07,48.1,135675.0084165638,29.979,29.979,29.9354,29.9541,135675.0084
2014-08-21 15:40:00,48.1,48.15,48.09,48.13,89888.90135787228,29.9541,29.9852,29.9479,29.9728,89888.9014
2014-08-21 15:45:00,48.13,48.15,48.13,48.13,117383.009763214,29.9728,29.9852,29.9728,29.9728,117383.0098
2014-08-21 15:50:00,48.14,48.14,48.09,48.11,235776.00718213443,29.979,29.979,29.9479,29.9603,235776.0072
2014-08-21 15:55:00,48.11,48.12,48.07,48.07,370777.69049489393,29.9603,29.9666,29.9354,29.9354,370777.6905
2014-08-22 09:30:00,47.89,48.08,47.89,48.08,107170.91235551564,29.8233,29.9416,29.8233,29.9416,107170.9124
2014-08-22 09:35:00,48.07,48.11,48.02,48.08,92806.64347435754,29.9354,29.9603,29.9043,29.9416,92806.6435
2014-08-22 09:40:00,48.09,48.09,48.02,48.02,44663.89855235103,29.9479,29.9479,29.9043,29.9043,44663.8986
2014-08-22 09:45:00,48.03,48.12,48.03,48.12,57569.29637526653,29.9105,29.9666,29.9105,29.9666,57569.2964
2014-08-22 09:50:00,48.11,48.13,48.06,48.09,41858.37728649983,29.9603,29.9728,29.9292,29.9479,41858.3773
2014-08-22 09:55:00,48.09,48.13,48.09,48.13,33441.813488946245,29.9479,29.9728,29.9479,29.9728,33441.8135
2014-08-22 10:00:00,48.13,48.15,48.03,48.08,156772.52833576477,29.9728,29.9852,29.9105,29.9416,156772.5283
2014-08-22 10:05:00,48.09,48.19,48.09,48.19,184603.29929300863,29.9479,30.0101,29.9479,30.0101,184603.2993
2014-08-22 10:10:00,48.19,48.28,48.16,48.25,37481.76411177197,30.0101,30.0662,29.9915,30.0475,37481.7641
2014-08-22 10:15:00,48.25,48.27,48.15,48.16,42868.36494220626,30.0475,30.06,29.9852,29.9915,42868.3649
2014-08-22 10:20:00,48.16,48.16,48.07,48.14,43429.4691953765,29.9915,29.9915,29.9354,29.979,43429.4692
2014-08-22 10:25:00,48.14,48.16,48.14,48.16,25586.3539445629,29.979,29.9915,29.979,29.9915,25586.3539
2014-08-22 10:30:00,48.16,48.21,48.16,48.2,21995.28672427337,29.9915,30.0226,29.9915,30.0164,21995.2867
2014-08-22 10:35:00,48.19,48.21,48.06,48.07,51397.14959039389,30.0101,30.0226,29.9292,29.9354,51397.1496
2014-08-22 10:40:00,48.07,48.07,47.96,47.97,96846.59409718325,29.9354,29.9354,29.8669,29.8731,96846.5941
2014-08-22 10:45:00,47.96,48.04,47.96,48.04,31421.838177533384,29.8669,29.9167,29.8669,29.9167,31421.8382
2014-08-22 10:50:00,48.04,48.06,47.94,47.94,91908.87666928516,29.9167,29.9292,29.8545,29.8545,91908.8767
2014-08-22 10:55:00,47.94,47.97,47.83,47.83,128492.87397598474,29.8545,29.8731,29.786,29.786,128492.874
2014-08-22 11:00:00,47.83,47.92,47.81,47.92,74290.20311973964,29.786,29.842,29.7735,29.842,74290.2031
2014-08-22 11:05:00,47.91,47.96,47.83,47.94,31534.05902816743,29.8358,29.8669,29.786,29.8545,31534.059
2014-08-22 11:10:00,47.95,47.96,47.89,47.94,19301.98630905622,29.8607,29.8669,29.8233,29.8545,19301.9863
2014-08-22 11:15:00,47.94,47.94,47.89,47.91,31197.396476265287,29.8545,29.8545,29.8233,29.8358,31197.3965
2014-08-22 11:20:00,47.9,47.91,47.84,47.88,33329.5926383122,29.8295,29.8358,29.7922,29.8171,33329.5926
2014-08-22 11:25:00,47.89,47.95,47.88,47.92,24688.587139490515,29.8233,29.8607,29.8171,29.842,24688.5871
2014-08-22 11:30:00,47.92,47.96,47.9,47.91,20424.1948153967,29.842,29.8669,29.8295,29.8358,20424.1948
2014-08-22 11:35:00,47.91,47.92,47.85,47.86,43429.4691953765,29.8358,29.842,29.7984,29.8046,43429.4692
2014-08-22 11:40:00,47.86,47.88,47.83,47.84,25923.016496465043,29.8046,29.8171,29.786,29.7922,25923.0165
2014-08-22 11:45:00,47.84,47.88,47.84,47.86,32656.26753450791,29.7922,29.8171,29.7922,29.8046,32656.2675
2014-08-22 11:50:00,47.86,47.91,47.86,47.87,20873.078217932893,29.8046,29.8358,29.8046,29.8109,20873.0782
2014-08-22 11:55:00,47.87,47.91,47.86,47.89,32656.26753450791,29.8109,29.8358,29.8046,29.8233,32656.2675
2014-08-22 12:00:00,47.89,47.91,47.87,47.87,26035.23734709909,29.8233,29.8358,29.8109,29.8109,26035.2373
2014-08-22 12:05:00,47.86,47.88,47.84,47.88,15598.698238132643,29.8046,29.8171,29.7922,29.8171,15598.6982
2014-08-22 12:10:00,47.88,47.88,47.86,47.88,10660.98081023454,29.8171,29.8171,29.8046,29.8171,10660.9808
2014-08-22 12:15:00,47.88,47.91,47.88,47.88,14925.373134328358,29.8171,29.8358,29.8171,29.8171,14925.3731
2014-08-22 12:20:00,47.89,47.92,47.88,47.92,28055.21265851195,29.8233,29.842,29.8171,29.842,28055.2127
2014-08-22 12:25:00,47.92,47.95,47.92,47.95,18067.556952081697,29.842,29.8607,29.842,29.8607,18067.557
2014-08-22 12:30:00,47.95,47.96,47.92,47.92,18067.556952081697,29.8607,29.8669,29.842,29.842,18067.557
2014-08-22 12:35:00,47.92,47.92,47.87,47.88,61272.5844461901,29.842,29.842,29.8109,29.8171,61272.5844
2014-08-22 12:40:00,47.88,47.91,47.88,47.91,13466.502076085735,29.8171,29.8358,29.8171,29.8358,13466.5021
2014-08-22 12:45:00,47.91,47.91,47.9,47.91,17843.1152508136,29.8358,29.8358,29.8295,29.8358,17843.1153
2014-08-22 12:50:00,47.91,47.91,47.88,47.9,41185.052182695545,29.8358,29.8358,29.8171,29.8295,41185.0522
2014-08-22 12:55:00,47.91,47.91,47.86,47.88,38042.8683649422,29.8358,29.8358,29.8046,29.8171,38042.8684
2014-08-22 13:00:00,47.87,47.9,47.83,47.84,56783.75042082819,29.8109,29.8295,29.786,29.7922,56783.7504
2014-08-22 13:05:00,47.85,47.88,47.83,47.88,74626.86567164179,29.7984,29.8171,29.786,29.8171,74626.8657
2014-08-22 13:10:00,47.88,47.91,47.85,47.88,24913.02884075861,29.8171,29.8358,29.7984,29.8171,24913.0288
2014-08-22 13:15:00,47.9,47.91,47.9,47.91,7182.13444057906,29.8295,29.8358,29.8295,29.8358,7182.1344
2014-08-22 13:20:00,47.91,47.92,47.9,47.92,13915.385478621927,29.8358,29.842,29.8295,29.842,13915.3855
2014-08-22 13:25:00,47.91,47.95,47.91,47.94,37145.10155986982,29.8358,29.8607,29.8358,29.8545,37145.1016
2014-08-22 13:30:00,47.94,47.97,47.93,47.95,14139.827179890022,29.8545,29.8731,29.8482,29.8607,14139.8272
2014-08-22 13:35:00,47.95,47.96,47.91,47.91,22668.611828077657,29.8607,29.8669,29.8358,29.8358,22668.6118
2014-08-22 13:40:00,47.91,47.94,47.91,47.92,18516.440354617887,29.8358,29.8545,29.8358,29.842,18516.4404
2014-08-22 13:45:00,47.92,47.94,47.91,47.93,23566.37863315004,29.842,29.8545,29.8358,29.8482,23566.3786
2014-08-22 13:50:00,47.94,47.96,47.91,47.93,33778.476040848385,29.8545,29.8669,29.8358,29.8482,33778.476
2014-08-22 13:55:00,47.93,47.96,47.91,47.96,69576.92739310964,29.8482,29.8669,29.8358,29.8669,69576.9274
2014-08-22 14:00:00,47.96,47.97,47.94,47.96,61048.14274492201,29.8669,29.8731,29.8545,29.8669,61048.1427
2014-08-22 14:05:00,47.95,47.96,47.9,47.92,61048.14274492201,29.8607,29.8669,29.8295,29.842,61048.1427
2014-08-22 14:10:00,47.93,47.93,47.88,47.92,41409.49388396364,29.8482,29.8482,29.8171,29.842,41409.4939
2014-08-22 14:15:00,47.92,47.93,47.9,47.91,37818.42666367411,29.842,29.8482,29.8295,29.8358,37818.4267
2014-08-22 14:20:00,47.91,47.94,47.9,47.92,72158.00695769273,29.8358,29.8545,29.8295,29.842,72158.007
2014-08-22 14:25:00,47.92,47.97,47.92,47.93,73055.77376276512,29.842,29.8731,29.842,29.8482,73055.7738
2014-08-22 14:30:00,47.92,47.93,47.85,47.87,49601.61598024913,29.842,29.8482,29.7984,29.8109,49601.616
2014-08-22 14:35:00,47.87,47.87,47.8,47.82,75524.63247671416,29.8109,29.8109,29.7673,29.7797,75524.6325
2014-08-22 14:40:00,47.82,47.85,47.81,47.84,49264.95342834698,29.7797,29.7984,29.7735,29.7922,49264.9534
2014-08-22 14:45:00,47.83,47.84,47.78,47.79,32656.26753450791,29.786,29.7922,29.7548,29.761,32656.2675
2014-08-22 14:50:00,47.79,47.79,47.75,47.76,123891.81909998876,29.761,29.761,29.7361,29.7424,123891.8191
2014-08-22 14:55:00,47.75,47.81,47.75,47.8,19414.207159690268,29.7361,29.7735,29.7361,29.7673,19414.2072
2014-08-22 15:00:00,47.8,47.81,47.79,47.8,22331.94927617552,29.7673,29.7735,29.761,29.7673,22331.9493
2014-08-22 15:05:00,47.79,47.82,47.77,47.82,68679.16058803725,29.761,29.7797,29.7486,29.7797,68679.1606
2014-08-22 15:10:00,47.82,47.85,47.82,47.83,24127.48288632028,29.7797,29.7984,29.7797,29.786,24127.4829
2014-08-22 15:15:00,47.83,47.88,47.82,47.86,25137.470542026706,29.786,29.8171,29.7797,29.8046,25137.4705
2014-08-22 15:20:00,47.85,47.85,47.83,47.84,26596.34160026933,29.7984,29.7984,29.786,29.7922,26596.3416
2014-08-22 15:25:00,47.84,47.84,47.82,47.83,28952.97946358433,29.7922,29.7922,29.7797,29.786,28952.9795
2014-08-22 15:30:00,47.83,47.83,47.76,47.76,126024.01526203568,29.786,29.786,29.7424,29.7424,126024.0153
2014-08-22 15:35:00,47.77,47.78,47.74,47.76,72831.33206149703,29.7486,29.7548,29.7299,29.7424,72831.3321
2014-08-22 15:40:00,47.76,47.79,47.72,47.72,52070.47469419818,29.7424,29.761,29.7175,29.7175,52070.4747
2014-08-22 15:45:00,47.72,47.72,47.67,47.68,101559.86982381326,29.7175,29.7175,29.6863,29.6925,101559.8698
2014-08-22 15:50:00,47.69,47.75,47.68,47.74,92133.31837055324,29.6988,29.7361,29.6925,29.7299,92133.3184
2014-08-22 15:55:00,47.74,47.77,47.71,47.75,202783.0770957244,29.7299,29.7486,29.7112,29.7361,202783.0771
2014-08-25 09:30:00,48.04,48.12,48.0,48.06,43990.57344854674,29.9167,29.9666,29.8918,29.9292,43990.5734
2014-08-25 09:35:00,48.05,48.07,47.91,47.94,38042.8683649422,29.923,29.9354,29.8358,29.8545,38042.8684
2014-08-25 09:40:00,47.94,47.96,47.91,47.93,24576.36628885647,29.8545,29.8669,29.8358,29.8482,24576.3663
2014-08-25 09:45:00,47.93,48.04,47.93,48.04,37930.64751430816,29.8482,29.9167,29.8482,29.9167,37930.6475
2014-08-25 09:50:00,48.06,48.12,48.04,48.11,39950.62282572102,29.9292,29.9666,29.9167,29.9603,39950.6228
2014-08-25 09:55:00,48.11,48.17,48.11,48.16,35798.45135226125,29.9603,29.9977,29.9603,29.9915,35798.4514
2014-08-25 10:00:00,48.16,48.17,48.14,48.17,35125.12624845696,29.9915,29.9977,29.979,29.9977,35125.1262
2014-08-25 10:05:00,48.17,48.25,48.16,48.24,43990.57344854674,29.9977,30.0475,29.9915,30.0413,43990.5734
2014-08-25 10:10:00,48.24,48.26,48.16,48.16,72158.00695769273,30.0413,30.0537,29.9915,29.9915,72158.007
2014-08-25 10:15:00,48.16,48.21,48.14,48.18,30075.18796992481,29.9915,30.0226,29.979,30.0039,30075.188
2014-08-25 10:20:00,48.18,48.18,48.14,48.17,24351.92458758837,30.0039,30.0039,29.979,29.9977,24351.9246
2014-08-25 10:25:00,48.17,48.17,48.12,48.16,37706.20581304006,29.9977,29.9977,29.9666,29.9915,37706.2058
2014-08-25 10:30:00,48.16,48.18,48.15,48.16,24351.92458758837,29.9915,30.0039,29.9852,29.9915,24351.9246
2014-08-25 10:35:00,48.17,48.18,48.15,48.18,43429.4691953765,29.9977,30.0039,29.9852,30.0039,43429.4692
2014-08-25 10:40:00,48.18,48.23,48.16,48.22,50723.824486589605,30.0039,30.0351,29.9915,30.0288,50723.8245
2014-08-25 10:45:00,48.22,48.25,48.18,48.24,60935.92189428795,30.0288,30.0475,30.0039,30.0413,60935.9219
2014-08-25 10:50:00,48.25,48.32,48.25,48.3,51733.81214229604,30.0475,30.0911,30.0475,30.0786,51733.8121
2014-08-25 10:55:00,48.3,48.31,48.26,48.28,28167.433509146,30.0786,30.0849,30.0537,30.0662,28167.4335
2014-08-25 11:00:00,48.29,48.35,48.29,48.35,32319.604982605768,30.0724,30.1098,30.0724,30.1098,32319.605
2014-08-25 11:05:00,48.35,48.41,48.35,48.37,59589.271686679385,30.1098,30.1471,30.1098,30.1222,59589.2717
2014-08-25 11:10:00,48.38,48.41,48.33,48.36,119515.2059252609,30.1285,30.1471,30.0973,30.116,119515.2059
2014-08-25 11:15:00,48.36,48.4,48.36,48.39,17169.790147009313,30.116,30.1409,30.116,30.1347,17169.7901
2014-08-25 11:20:00,48.39,48.44,48.39,48.42,21546.403321737176,30.1347,30.1658,30.1347,30.1534,21546.4033
2014-08-25 11:25:00,48.43,48.45,48.41,48.44,34115.13859275053,30.1596,30.1721,30.1471,30.1658,34115.1386
2014-08-25 11:30:00,48.44,48.48,48.42,48.44,53529.3457524408,30.1658,30.1907,30.1534,30.1658,53529.3458
2014-08-25 11:35:00,48.44,48.46,48.4,48.43,86410.05498821681,30.1658,30.1783,30.1409,30.1596,86410.055
2014-08-25 11:40:00,48.43,48.44,48.41,48.43,24127.48288632028,30.1596,30.1658,30.1471,30.1596,24127.4829
2014-08-25 11:45:00,48.42,48.44,48.41,48.42,20873.078217932893,30.1534,30.1658,30.1471,30.1534,20873.0782
2014-08-25 11:50:00,48.42,48.44,48.4,48.4,38267.3100662103,30.1534,30.1658,30.1409,30.1409,38267.3101
2014-08-25 11:55:00,48.39,48.4,48.34,48.34,37145.10155986982,30.1347,30.1409,30.1036,30.1036,37145.1016
2014-08-25 12:00:00,48.34,48.35,48.3,48.32,27381.887554707664,30.1036,30.1098,30.0786,30.0911,27381.8876
2014-08-25 12:05:00,48.31,48.31,48.24,48.24,36920.65985860173,30.0849,30.0849,30.0413,30.0413,36920.6599
2014-08-25 12:10:00,48.24,48.27,48.24,48.26,15935.360790034789,30.0413,30.06,30.0413,30.0537,15935.3608
2014-08-25 12:15:00,48.26,48.27,48.24,48.26,20985.29906856694,30.0537,30.06,30.0413,30.0537,20985.2991
2014-08-25 12:20:00,48.26,48.26,48.22,48.24,25361.9122432948,30.0537,30.0537,30.0288,30.0413,25361.9122
2014-08-25 12:25:00,48.24,48.24,48.17,48.21,51509.37044102794,30.0413,30.0413,29.9977,30.0226,51509.3704
2014-08-25 12:30:00,48.21,48.24,48.19,48.19,21434.18247110313,30.0226,30.0413,30.0101,30.0101,21434.1825
2014-08-25 12:35:00,48.19,48.19,48.14,48.18,26371.89989900124,30.0101,30.0101,29.979,30.0039,26371.8999
2014-08-25 12:40:00,48.17,48.23,48.15,48.21,63292.55975760296,29.9977,30.0351,29.9852,30.0226,63292.5598
2014-08-25 12:45:00,48.21,48.22,48.18,48.22,31197.396476265287,30.0226,30.0288,30.0039,30.0288,31197.3965
2014-08-25 12:50:00,48.22,48.24,48.21,48.22,39052.85602064864,30.0288,30.0413,30.0226,30.0288,39052.856
2014-08-25 12:55:00,48.22,48.25,48.19,48.25,52294.91639546627,30.0288,30.0475,30.0101,30.0475,52294.9164
2014-08-25 13:00:00,48.24,48.3,48.23,48.3,123779.59824935472,30.0413,30.0786,30.0351,30.0786,123779.5982
2014-08-25 13:05:00,48.3,48.35,48.3,48.35,34564.02199528672,30.0786,30.1098,30.0786,30.1098,34564.022
2014-08-25 13:10:00,48.34,48.36,48.33,48.34,18516.440354617887,30.1036,30.116,30.0973,30.1036,18516.4404
2014-08-25 13:15:00,48.34,48.36,48.32,48.34,29401.86286612052,30.1036,30.116,30.0911,30.1036,29401.8629
2014-08-25 13:20:00,48.34,48.36,48.33,48.35,25698.574795196942,30.1036,30.116,30.0973,30.1098,25698.5748
2014-08-25 13:25:00,48.35,48.36,48.34,48.35,27157.445853439567,30.1098,30.116,30.1036,30.1098,27157.4459
2014-08-25 13:30:00,48.35,48.37,48.33,48.36,15262.035686230502,30.1098,30.1222,30.0973,30.116,15262.0357
2014-08-25 13:35:00,48.35,48.37,48.33,48.36,37481.76411177197,30.1098,30.1222,30.0973,30.116,37481.7641
2014-08-25 13:40:00,48.35,48.39,48.35,48.38,31085.17562563124,30.1098,30.1347,30.1098,30.1285,31085.1756
2014-08-25 13:45:00,48.38,48.39,48.35,48.37,23454.15778251599,30.1285,30.1347,30.1098,30.1222,23454.1578
2014-08-25 13:50:00,48.37,48.39,48.35,48.38,31197.396476265287,30.1222,30.1347,30.1098,30.1285,31197.3965
2014-08-25 13:55:00,48.37,48.4,48.34,48.36,56895.97127146224,30.1222,30.1409,30.1036,30.116,56895.9713
2014-08-25 14:00:00,48.36,48.37,48.31,48.32,41633.93558523173,30.116,30.1222,30.0849,30.0911,41633.9356
2014-08-25 14:05:00,48.32,48.37,48.31,48.35,40848.3896307934,30.0911,30.1222,30.0849,30.1098,40848.3896
2014-08-25 14:10:00,48.35,48.37,48.34,48.37,15935.360790034789,30.1098,30.1222,30.1036,30.1222,15935.3608
2014-08-25 14:15:00,48.37,48.4,48.35,48.4,74065.76141847155,30.1222,30.1409,30.1098,30.1409,74065.7614
2014-08-25 14:20:00,48.4,48.4,48.38,48.39,26933.00415217147,30.1409,30.1409,30.1285,30.1347,26933.0042
2014-08-25 14:25:00,48.39,48.4,48.32,48.35,44888.34025361912,30.1347,30.1409,30.0911,30.1098,44888.3403
2014-08-25 14:30:00,48.34,48.36,48.32,48.36,48142.7449220065,30.1036,30.116,30.0911,30.116,48142.7449
2014-08-25 14:35:00,48.36,48.4,48.35,48.36,71372.4610032544,30.116,30.1409,30.1098,30.116,71372.461
2014-08-25 14:40:00,48.36,48.4,48.36,48.38,36022.89305352934,30.116,30.1409,30.116,30.1285,36022.8931
2014-08-25 14:45:00,48.38,48.4,48.36,48.37,68454.71888676916,30.1285,30.1409,30.116,30.1222,68454.7189
2014-08-25 14:50:00,48.37,48.38,48.34,48.36,48928.29087644485,30.1222,30.1285,30.1036,30.116,48928.2909
2014-08-25 14:55:00,48.37,48.39,48.36,48.38,61272.5844461901,30.1222,30.1347,30.116,30.1285,61272.5844
2014-08-25 15:00:00,48.38,48.4,48.36,48.39,39165.07687128268,30.1285,30.1409,30.116,30.1347,39165.0769
2014-08-25 15:05:00,48.38,48.4,48.38,48.39,47020.53641566603,30.1285,30.1409,30.1285,30.1347,47020.5364
2014-08-25 15:10:00,48.39,48.39,48.37,48.38,41297.27303332959,30.1347,30.1347,30.1222,30.1285,41297.273
2014-08-25 15:15:00,48.37,48.4,48.37,48.39,61272.5844461901,30.1222,30.1409,30.1222,30.1347,61272.5844
2014-08-25 15:20:00,48.4,48.4,48.37,48.39,31982.942430703624,30.1409,30.1409,30.1222,30.1347,31982.9424
2014-08-25 15:25:00,48.39,48.4,48.36,48.37,44439.45685108293,30.1347,30.1409,30.116,30.1222,44439.4569
2014-08-25 15:30:00,48.37,48.37,48.35,48.36,44776.119402985074,30.1222,30.1222,30.1098,30.116,44776.1194
2014-08-25 15:35:00,48.36,48.38,48.34,48.38,79676.80395017394,30.116,30.1285,30.1036,30.1285,79676.804
2014-08-25 15:40:00,48.38,48.39,48.33,48.34,46683.87386376388,30.1285,30.1347,30.0973,30.1036,46683.8739
2014-08-25 15:45:00,48.33,48.35,48.32,48.32,83155.65031982942,30.0973,30.1098,30.0911,30.0911,83155.6503
2014-08-25 15:50:00,48.32,48.34,48.32,48.34,63965.88486140725,30.0911,30.1036,30.0911,30.1036,63965.8849
2014-08-25 15:55:00,48.33,48.35,48.32,48.34,268432.27471664234,30.0973,30.1098,30.0911,30.1036,268432.2747
2014-08-26 09:30:00,48.35,48.35,48.27,48.28,69464.70654247559,30.1098,30.1098,30.06,30.0662,69464.7065
2014-08-26 09:35:00,48.28,48.5,48.28,48.48,95275.50218830658,30.0662,30.2032,30.0662,30.1907,95275.5022
2014-08-26 09:40:00,48.48,48.48,48.35,48.37,41970.59813713388,30.1907,30.1907,30.1098,30.1222,41970.5981
2014-08-26 09:45:00,48.38,48.43,48.34,48.41,65985.8601728201,30.1285,30.1596,30.1036,30.1471,65985.8602
2014-08-26 09:50:00,48.43,48.5,48.42,48.5,17843.1152508136,30.1596,30.2032,30.1534,30.2032,17843.1153
2014-08-26 09:55:00,48.49,48.5,48.46,48.48,24913.02884075861,30.197,30.2032,30.1783,30.1907,24913.0288
2014-08-26 10:00:00,48.5,48.57,48.45,48.5,52856.02064863651,30.2032,30.2468,30.1721,30.2032,52856.0206
2014-08-26 10:05:00,48.51,48.53,48.47,48.5,21097.519919200982,30.2094,30.2219,30.1845,30.2032,21097.5199
2014-08-26 10:10:00,48.51,48.56,48.5,48.56,14588.710582426214,30.2094,30.2406,30.2032,30.2406,14588.7106
2014-08-26 10:15:00,48.56,48.6,48.55,48.58,37593.984962406015,30.2406,30.2655,30.2343,30.253,37593.985
2014-08-26 10:20:00,48.58,48.59,48.52,48.53,19526.42801032432,30.253,30.2592,30.2156,30.2219,19526.428
2014-08-26 10:25:00,48.53,48.56,48.52,48.56,19189.76545842217,30.2219,30.2406,30.2156,30.2406,19189.7655
2014-08-26 10:30:00,48.57,48.58,48.53,48.54,19638.648860958365,30.2468,30.253,30.2219,30.2281,19638.6489
2014-08-26 10:35:00,48.53,48.53,48.48,48.49,17843.1152508136,30.2219,30.2219,30.1907,30.197,17843.1153
2014-08-26 10:40:00,48.49,48.51,48.48,48.49,15710.919088766692,30.197,30.2094,30.1907,30.197,15710.9191
2014-08-26 10:45:00,48.5,48.55,48.5,48.53,46459.43216249579,30.2032,30.2343,30.2032,30.2219,46459.4322
2014-08-26 10:50:00,48.54,48.54,48.51,48.51,18628.66120525193,30.2281,30.2281,30.2094,30.2094,18628.6612
2014-08-26 10:55:00,48.52,48.56,48.51,48.55,24015.262035686228,30.2156,30.2406,30.2094,30.2343,24015.262
2014-08-26 11:00:00,48.55,48.58,48.55,48.56,26371.89989900124,30.2343,30.253,30.2343,30.2406,26371.8999
2014-08-26 11:05:00,48.57,48.57,48.55,48.56,17282.01099764336,30.2468,30.2468,30.2343,30.2406,17282.011
2014-08-26 11:10:00,48.56,48.56,48.54,48.55,19863.09056222646,30.2406,30.2406,30.2281,30.2343,19863.0906
2014-08-26 11:15:00,48.55,48.56,48.54,48.55,45337.22365615532,30.2343,30.2406,30.2281,30.2343,45337.2237
2014-08-26 11:20:00,48.55,48.55,48.51,48.51,21995.28672427337,30.2343,30.2343,30.2094,30.2094,21995.2867
2014-08-26 11:25:00,48.51,48.54,48.51,48.52,30299.629671192903,30.2094,30.2281,30.2094,30.2156,30299.6297
2014-08-26 11:30:00,48.53,48.53,48.51,48.52,33441.813488946245,30.2219,30.2219,30.2094,30.2156,33441.8135
2014-08-26 11:35:00,48.51,48.52,48.49,48.5,33666.25519021434,30.2094,30.2156,30.197,30.2032,33666.2552
2014-08-26 11:40:00,48.51,48.53,48.51,48.52,14813.15228369431,30.2094,30.2219,30.2094,30.2156,14813.1523
2014-08-26 11:45:00,48.53,48.55,48.51,48.55,21321.961620469083,30.2219,30.2343,30.2094,30.2343,21321.9616
2014-08-26 11:50:00,48.55,48.56,48.55,48.56,28504.09606104814,30.2343,30.2406,30.2343,30.2406,28504.0961
2014-08-26 11:55:00,48.56,48.56,48.51,48.52,40062.84367635506,30.2406,30.2406,30.2094,30.2156,40062.8437
2014-08-26 12:00:00,48.52,48.54,48.5,48.54,29738.525418022666,30.2156,30.2281,30.2032,30.2281,29738.5254
2014-08-26 12:05:00,48.55,48.56,48.54,48.56,16384.24419257098,30.2343,30.2406,30.2281,30.2406,16384.2442
2014-08-26 12:10:00,48.56,48.56,48.55,48.56,14027.606329255976,30.2406,30.2406,30.2343,30.2406,14027.6063
2014-08-26 12:15:00,48.56,48.58,48.56,48.56,14813.15228369431,30.2406,30.253,30.2406,30.2406,14813.1523
2014-08-26 12:20:00,48.56,48.58,48.56,48.58,7743.238693749298,30.2406,30.253,30.2406,30.253,7743.2387
2014-08-26 12:25:00,48.58,48.58,48.56,48.56,245763.6628885647,30.253,30.253,30.2406,30.2406,245763.6629
2014-08-26 12:30:00,48.56,48.59,48.55,48.59,253731.34328358207,30.2406,30.2592,30.2343,30.2592,253731.3433
2014-08-26 12:35:00,48.59,48.6,48.57,48.6,11895.410167209067,30.2592,30.2655,30.2468,30.2655,11895.4102
2014-08-26 12:40:00,48.6,48.6,48.52,48.53,17618.673549545503,30.2655,30.2655,30.2156,30.2219,17618.6735
2014-08-26 12:45:00,48.53,48.54,48.48,48.48,61945.90954999439,30.2219,30.2281,30.1907,30.1907,61945.9095
2014-08-26 12:50:00,48.48,48.48,48.47,48.48,29962.967119290763,30.1907,30.1907,30.1845,30.1907,29962.9671
2014-08-26 12:55:00,48.48,48.48,48.47,48.48,17057.569296375266,30.1907,30.1907,30.1845,30.1907,17057.5693
2014-08-26 13:00:00,48.47,48.48,48.45,48.46,9538.772303894062,30.1845,30.1907,30.1721,30.1783,9538.7723
2014-08-26 13:05:00,48.46,48.47,48.43,48.43,25137.470542026706,30.1783,30.1845,30.1596,30.1596,25137.4705
2014-08-26 13:10:00,48.44,48.47,48.43,48.47,15486.477387498597,30.1658,30.1845,30.1596,30.1845,15486.4774
2014-08-26 13:15:00,48.47,48.48,48.46,48.47,11334.305914038829,30.1845,30.1907,30.1783,30.1845,11334.3059
2014-08-26 13:20:00,48.47,48.49,48.46,48.48,17057.569296375266,30.1845,30.197,30.1783,30.1907,17057.5693
2014-08-26 13:25:00,48.49,48.49,48.48,48.48,12456.514420379306,30.197,30.197,30.1907,30.1907,12456.5144
2014-08-26 13:30:00,48.48,48.49,48.45,48.46,50162.72023341936,30.1907,30.197,30.1721,30.1783,50162.7202
2014-08-26 13:35:00,48.45,48.48,48.45,48.48,9089.888901357872,30.1721,30.1907,30.1721,30.1907,9089.8889
2014-08-26 13:40:00,48.48,48.49,48.48,48.48,16608.685893839076,30.1907,30.197,30.1907,30.1907,16608.6859
2014-08-26 13:45:00,48.49,48.49,48.47,48.48,49938.27853215127,30.197,30.197,30.1845,30.1907,49938.2785
2014-08-26 13:50:00,48.48,48.49,48.45,48.45,31982.942430703624,30.1907,30.197,30.1721,30.1721,31982.9424
2014-08-26 13:55:00,48.46,48.48,48.46,48.48,28279.654359780045,30.1783,30.1907,30.1783,30.1907,28279.6544
2014-08-26 14:00:00,48.48,48.51,48.48,48.5,16047.581640668835,30.1907,30.2094,30.1907,30.2032,16047.5816
2014-08-26 14:05:00,48.51,48.51,48.48,48.48,25025.24969139266,30.2094,30.2094,30.1907,30.1907,25025.2497
2014-08-26 14:10:00,48.48,48.49,48.48,48.49,20536.41566603075,30.1907,30.197,30.1907,30.197,20536.4157
2014-08-26 14:15:00,48.48,48.5,48.48,48.5,19526.42801032432,30.1907,30.2032,30.1907,30.2032,19526.428
2014-08-26 14:20:00,48.5,48.5,48.49,48.5,11109.864212770732,30.2032,30.2032,30.197,30.2032,11109.8642
2014-08-26 14:25:00,48.5,48.5,48.48,48.48,17506.452698911457,30.2032,30.2032,30.1907,30.1907,17506.4527
2014-08-26 14:30:00,48.48,48.51,48.47,48.48,43541.69004601055,30.1907,30.2094,30.1845,30.1907,43541.69
2014-08-26 14:35:00,48.48,48.49,48.48,48.49,24576.36628885647,30.1907,30.197,30.1907,30.197,24576.3663
2014-08-26 14:40:00,48.49,48.53,48.48,48.52,38379.53091684435,30.197,30.2219,30.1907,30.2156,38379.5309
2014-08-26 14:45:00,48.52,48.54,48.52,48.53,29962.967119290763,30.2156,30.2281,30.2156,30.2219,29962.9671
2014-08-26 14:50:00,48.53,48.53,48.52,48.53,17282.01099764336,30.2219,30.2219,30.2156,30.2219,17282.011
2014-08-26 14:55:00,48.53,48.57,48.52,48.56,35574.00965099315,30.2219,30.2468,30.2156,30.2406,35574.0097
2014-08-26 15:00:00,48.56,48.57,48.56,48.56,18291.99865334979,30.2406,30.2468,30.2406,30.2406,18291.9987
2014-08-26 15:05:00,48.57,48.57,48.55,48.56,36583.99730669958,30.2468,30.2468,30.2343,30.2406,36583.9973
2014-08-26 15:10:00,48.56,48.56,48.56,48.56,13242.06037481764,30.2406,30.2406,30.2406,30.2406,13242.0604
2014-08-26 15:15:00,48.56,48.58,48.56,48.57,58130.40062843676,30.2406,30.253,30.2406,30.2468,58130.4006
2014-08-26 15:20:00,48.57,48.58,48.57,48.58,46908.31556503198,30.2468,30.253,30.2468,30.253,46908.3156
2014-08-26 15:25:00,48.58,48.59,48.56,48.58,78779.03714510155,30.253,30.2592,30.2406,30.253,78779.0371
2014-08-26 15:30:00,48.58,48.6,48.57,48.58,61721.46784872629,30.253,30.2655,30.2468,30.253,61721.4678
2014-08-26 15:35:00,48.58,48.59,48.56,48.56,40848.3896307934,30.253,30.2592,30.2406,30.2406,40848.3896
2014-08-26 15:40:00,48.56,48.6,48.56,48.6,62955.897205700814,30.2406,30.2655,30.2406,30.2655,62955.8972
2014-08-26 15:45:00,48.6,48.63,48.59,48.61,94265.51453260017,30.2655,30.2842,30.2592,30.2717,94265.5145
2014-08-26 15:50:00,48.62,48.62,48.6,48.61,64190.32656267534,30.2779,30.2779,30.2655,30.2717,64190.3266
2014-08-26 15:55:00,48.61,48.62,48.57,48.61,307709.5724385591,30.2717,30.2779,30.2468,30.2717,307709.5724
2014-08-27 09:30:00,48.65,48.74,48.56,48.65,130400.62843676354,30.2966,30.3527,30.2406,30.2966,130400.6284
2014-08-27 09:35:00,48.65,48.74,48.65,48.7,331051.509370441,30.2966,30.3527,30.2966,30.3277,331051.5094
2014-08-27 09:40:00,48.71,48.77,48.7,48.71,48030.524071372456,30.334,30.3713,30.3277,30.334,48030.5241
2014-08-27 09:45:00,48.71,48.75,48.68,48.74,62282.57210189653,30.334,30.3589,30.3153,30.3527,62282.5721
2014-08-27 09:50:00,48.74,48.81,48.74,48.81,34339.580294018626,30.3527,30.3962,30.3527,30.3962,34339.5803
2014-08-27 09:55:00,48.81,48.84,48.75,48.77,39726.18112445292,30.3962,30.4149,30.3589,30.3713,39726.1811
2014-08-27 10:00:00,48.76,48.77,48.73,48.77,63292.55975760296,30.3651,30.3713,30.3464,30.3713,63292.5598
2014-08-27 10:05:00,48.78,48.85,48.78,48.84,96509.93154528111,30.3776,30.4212,30.3776,30.4149,96509.9315
2014-08-27 10:10:00,48.84,48.86,48.78,48.79,200201.99753114127,30.4149,30.4274,30.3776,30.3838,200201.9975
2014-08-27 10:15:00,48.79,48.79,48.73,48.77,50162.72023341936,30.3838,30.3838,30.3464,30.3713,50162.7202
2014-08-27 10:20:00,48.77,48.84,48.76,48.82,23341.93693188194,30.3713,30.4149,30.3651,30.4025,23341.9369
2014-08-27 10:25:00,48.81,48.81,48.75,48.76,24015.262035686228,30.3962,30.3962,30.3589,30.3651,24015.262
2014-08-27 10:30:00,48.75,48.81,48.75,48.81,34451.80114465267,30.3589,30.3962,30.3589,30.3962,34451.8011
2014-08-27 10:35:00,48.81,48.81,48.76,48.77,40623.9479295253,30.3962,30.3962,30.3651,30.3713,40623.9479
2014-08-27 10:40:00,48.78,48.84,48.77,48.83,43541.69004601055,30.3776,30.4149,30.3713,30.4087,43541.69
2014-08-27 10:45:00,48.83,48.93,48.83,48.93,41521.714734597685,30.4087,30.471,30.4087,30.471,41521.7147
2014-08-27 10:50:00,48.93,48.96,48.91,48.94,68118.05633486701,30.471,30.4897,30.4585,30.4772,68118.0563
2014-08-27 10:55:00,48.94,48.95,48.89,48.91,61160.36359555605,30.4772,30.4834,30.4461,30.4585,61160.3636
2014-08-27 11:00:00,48.9,48.95,48.89,48.95,156323.64493322858,30.4523,30.4834,30.4461,30.4834,156323.6449
2014-08-27 11:05:00,48.95,48.98,48.92,48.92,133430.59140388283,30.4834,30.5021,30.4647,30.4647,133430.5914
2014-08-27 11:10:00,48.92,48.92,48.91,48.92,48254.96577264056,30.4647,30.4647,30.4585,30.4647,48254.9658
2014-08-27 11:15:00,48.92,48.93,48.91,48.93,58130.40062843676,30.4647,30.471,30.4585,30.471,58130.4006
2014-08-27 11:20:00,48.93,48.95,48.92,48.94,55100.43766131747,30.471,30.4834,30.4647,30.4772,55100.4377
2014-08-27 11:25:00,48.95,48.95,48.89,48.91,47132.75726630008,30.4834,30.4834,30.4461,30.4585,47132.7573
2014-08-27 11:30:00,48.9,48.9,48.87,48.9,53641.56660307485,30.4523,30.4523,30.4336,30.4523,53641.5666
2014-08-27 11:35:00,48.9,48.92,48.89,48.92,46683.87386376388,30.4523,30.4647,30.4461,30.4647,46683.8739
2014-08-27 11:40:00,48.93,48.96,48.91,48.96,107283.1332061497,30.471,30.4897,30.4585,30.4897,107283.1332
2014-08-27 11:45:00,48.96,48.99,48.96,48.97,47581.64066883627,30.4897,30.5083,30.4897,30.4959,47581.6407
2014-08-27 11:50:00,48.97,48.98,48.97,48.98,33441.813488946245,30.4959,30.5021,30.4959,30.5021,33441.8135
2014-08-27 11:55:00,48.98,49.0,48.96,48.96,42082.818987767925,30.5021,30.5146,30.4897,30.4897,42082.819
2014-08-27 12:00:00,48.96,48.96,48.92,48.93,27045.22500280552,30.4897,30.4897,30.4647,30.471,27045.225
2014-08-27 12:05:00,48.92,48.93,48.91,48.92,17955.336101447647,30.4647,30.471,30.4585,30.4647,17955.3361
2014-08-27 12:10:00,48.92,48.93,48.9,48.91,32544.04668387386,30.4647,30.471,30.4523,30.4585,32544.0467
2014-08-27 12:15:00,48.91,48.91,48.89,48.9,28391.87521041409,30.4585,30.4585,30.4461,30.4523,28391.8752
2014-08-27 12:20:00,48.89,48.9,48.86,48.86,21097.519919200982,30.4461,30.4523,30.4274,30.4274,21097.5199
2014-08-27 12:25:00,48.86,48.88,48.85,48.86,42643.923240938166,30.4274,30.4398,30.4212,30.4274,42643.9232
2014-08-27 12:30:00,48.85,48.86,48.83,48.84,20873.078217932893,30.4212,30.4274,30.4087,30.4149,20873.0782
2014-08-27 12:35:00,48.84,48.84,48.81,48.81,9538.772303894062,30.4149,30.4149,30.3962,30.3962,9538.7723
2014-08-27 12:40:00,48.81,48.83,48.81,48.83,45112.781954887214,30.3962,30.4087,30.3962,30.4087,45112.782
2014-08-27 12:45:00,48.83,48.83,48.82,48.83,18853.10290652003,30.4087,30.4087,30.4025,30.4087,18853.1029
2014-08-27 12:50:00,48.83,48.83,48.82,48.82,12905.397822915496,30.4087,30.4087,30.4025,30.4025,12905.3978
2014-08-27 12:55:00,48.82,48.82,48.81,48.81,11895.410167209067,30.4025,30.4025,30.3962,30.3962,11895.4102
2014-08-27 13:00:00,48.81,48.82,48.8,48.81,46122.76961059365,30.3962,30.4025,30.39,30.3962,46122.7696
2014-08-27 13:05:00,48.81,48.81,48.8,48.81,33217.37178767815,30.3962,30.3962,30.39,30.3962,33217.3718
2014-08-27 13:10:00,48.81,48.81,48.8,48.81,11446.526764672875,30.3962,30.3962,30.39,30.3962,11446.5268
2014-08-27 13:15:00,48.81,48.81,48.8,48.81,12232.072719111213,30.3962,30.3962,30.39,30.3962,12232.0727
2014-08-27 13:20:00,48.81,48.81,48.8,48.81,21321.961620469083,30.3962,30.3962,30.39,30.3962,21321.9616
2014-08-27 13:25:00,48.81,48.81,48.8,48.81,13915.385478621927,30.3962,30.3962,30.39,30.3962,13915.3855
2014-08-27 13:30:00,48.8,48.81,48.8,48.81,24127.48288632028,30.39,30.3962,30.39,30.3962,24127.4829
2014-08-27 13:35:00,48.81,48.81,48.8,48.81,59925.934238581525,30.3962,30.3962,30.39,30.3962,59925.9342
2014-08-27 13:40:00,48.81,48.81,48.8,48.81,42643.923240938166,30.3962,30.3962,30.39,30.3962,42643.9232
2014-08-27 13:45:00,48.81,48.81,48.8,48.81,19863.09056222646,30.3962,30.3962,30.39,30.3962,19863.0906
2014-08-27 13:50:00,48.81,48.84,48.81,48.84,103355.40343395802,30.3962,30.4149,30.3962,30.4149,103355.4034
2014-08-27 13:55:00,48.84,48.84,48.82,48.83,18853.10290652003,30.4149,30.4149,30.4025,30.4087,18853.1029
2014-08-27 14:00:00,48.83,48.83,48.8,48.8,36359.55560543149,30.4087,30.4087,30.39,30.39,36359.5556
2014-08-27 14:05:00,48.8,48.81,48.78,48.79,44439.45685108293,30.39,30.3962,30.3776,30.3838,44439.4569
2014-08-27 14:10:00,48.79,48.79,48.77,48.77,49040.51172707889,30.3838,30.3838,30.3713,30.3713,49040.5117
2014-08-27 14:15:00,48.77,48.78,48.76,48.76,17506.452698911457,30.3713,30.3776,30.3651,30.3651,17506.4527
2014-08-27 14:20:00,48.77,48.77,48.76,48.77,25810.795645831,30.3713,30.3713,30.3651,30.3713,25810.7956
2014-08-27 14:25:00,48.76,48.77,48.74,48.75,72831.33206149703,30.3651,30.3713,30.3527,30.3589,72831.3321
2014-08-27 14:30:00,48.75,48.75,48.73,48.75,84053.4171249018,30.3589,30.3589,30.3464,30.3589,84053.4171
2014-08-27 14:35:00,48.75,48.75,48.73,48.73,21321.961620469083,30.3589,30.3589,30.3464,30.3464,21321.9616
2014-08-27 14:40:00,48.73,48.73,48.69,48.69,63741.44316013915,30.3464,30.3464,30.3215,30.3215,63741.4432
2014-08-27 14:45:00,48.7,48.7,48.68,48.69,21658.624172371223,30.3277,30.3277,30.3153,30.3215,21658.6242
2014-08-27 14:50:00,48.69,48.71,48.67,48.7,46347.21131186174,30.3215,30.334,30.3091,30.3277,46347.2113
2014-08-27 14:55:00,48.71,48.71,48.65,48.66,49601.61598024913,30.334,30.334,30.2966,30.3028,49601.616
2014-08-27 15:00:00,48.66,48.67,48.65,48.66,85736.72988441252,30.3028,30.3091,30.2966,30.3028,85736.7299
2014-08-27 15:05:00,48.67,48.67,48.63,48.65,79676.80395017394,30.3091,30.3091,30.2842,30.2966,79676.804
2014-08-27 15:10:00,48.65,48.65,48.63,48.64,53641.56660307485,30.2966,30.2966,30.2842,30.2904,53641.5666
2014-08-27 15:15:00,48.64,48.65,48.62,48.64,50611.60363595556,30.2904,30.2966,30.2779,30.2904,50611.6036
2014-08-27 15:20:00,48.65,48.65,48.63,48.63,63517.001458871055,30.2966,30.2966,30.2842,30.2842,63517.0015
2014-08-27 15:25:00,48.64,48.64,48.61,48.63,80125.68735271013,30.2904,30.2904,30.2717,30.2842,80125.6874
2014-08-27 15:30:00,48.63,48.63,48.6,48.62,75524.63247671416,30.2842,30.2842,30.2655,30.2779,75524.6325
2014-08-27 15:35:00,48.61,48.62,48.61,48.61,80686.79160588037,30.2717,30.2779,30.2717,30.2717,80686.7916
2014-08-27 15:40:00,48.62,48.71,48.61,48.7,130512.8492873976,30.2779,30.334,30.2717,30.3277,130512.8493
2014-08-27 15:45:00,48.7,48.71,48.68,48.69,112669.734036584,30.3277,30.334,30.3153,30.3215,112669.734
2014-08-27 15:50:00,48.7,48.75,48.69,48.74,198182.0222197284,30.3277,30.3589,30.3215,30.3527,198182.0222
2014-08-27 15:55:00,48.74,48.8,48.73,48.77,548535.5178992257,30.3527,30.39,30.3464,30.3713,548535.5179
2014-08-28 09:30:00,48.38,48.42,48.02,48.02,250925.82201773088,30.1285,30.1534,29.9043,29.9043,250925.822
2014-08-28 09:35:00,48.06,48.07,47.84,47.91,259791.26921782063,29.9292,29.9354,29.7922,29.8358,259791.2692
2014-08-28 09:40:00,47.91,48.11,47.91,48.04,43205.027494108406,29.8358,29.9603,29.8358,29.9167,43205.0275
2014-08-28 09:45:00,48.03,48.16,48.01,48.16,44215.01514981483,29.9105,29.9915,29.898,29.9915,44215.0151
2014-08-28 09:50:00,48.16,48.29,48.16,48.28,66995.84782852653,29.9915,30.0724,29.9915,30.0662,66995.8478
2014-08-28 09:55:00,48.29,48.29,48.22,48.22,85175.62563124228,30.0724,30.0724,30.0288,30.0288,85175.6256
2014-08-28 10:00:00,48.23,48.3,48.23,48.23,153967.00706991358,30.0351,30.0786,30.0351,30.0351,153967.0071
2014-08-28 10:05:00,48.23,48.39,48.23,48.36,106273.14555044328,30.0351,30.1347,30.0351,30.116,106273.1456
2014-08-28 10:10:00,48.37,48.37,48.29,48.3,80350.12905397822,30.1222,30.1222,30.0724,30.0786,80350.1291
2014-08-28 10:15:00,48.3,48.32,48.26,48.32,89440.0179553361,30.0786,30.0911,30.0537,30.0911,89440.018
2014-08-28 10:20:00,48.32,48.34,48.26,48.34,126024.01526203568,30.0911,30.1036,30.0537,30.1036,126024.0153
2014-08-28 10:25:00,48.34,48.37,48.34,48.36,64975.87251711368,30.1036,30.1222,30.1036,30.116,64975.8725
2014-08-28 10:30:00,48.36,48.36,48.28,48.28,51509.37044102794,30.116,30.116,30.0662,30.0662,51509.3704
2014-08-28 10:35:00,48.28,48.35,48.27,48.29,55885.9836157558,30.0662,30.1098,30.06,30.0724,55885.9836
2014-08-28 10:40:00,48.3,48.35,48.29,48.35,13017.618673549545,30.0786,30.1098,30.0724,30.1098,13017.6187
2014-08-28 10:45:00,48.35,48.4,48.34,48.4,53529.3457524408,30.1098,30.1409,30.1036,30.1409,53529.3458
2014-08-28 10:50:00,48.4,48.44,48.37,48.44,26147.458197733136,30.1409,30.1658,30.1222,30.1658,26147.4582
2014-08-28 10:55:00,48.44,48.45,48.4,48.41,41970.59813713388,30.1658,30.1721,30.1409,30.1471,41970.5981
2014-08-28 11:00:00,48.42,48.46,48.4,48.42,23229.71608124789,30.1534,30.1783,30.1409,30.1534,23229.7161
2014-08-28 11:05:00,48.42,48.45,48.41,48.44,28840.758612950285,30.1534,30.1721,30.1471,30.1658,28840.7586
2014-08-28 11:10:00,48.43,48.47,48.43,48.45,30075.18796992481,30.1596,30.1845,30.1596,30.1721,30075.188
2014-08-28 11:15:00,48.45,48.46,48.41,48.42,60487.038491751766,30.1721,30.1783,30.1471,30.1534,60487.0385
2014-08-28 11:20:00,48.42,48.43,48.4,48.41,28167.433509146,30.1534,30.1596,30.1409,30.1471,28167.4335
2014-08-28 11:25:00,48.41,48.47,48.41,48.47,34339.580294018626,30.1471,30.1845,30.1471,30.1845,34339.5803
2014-08-28 11:30:00,48.47,48.48,48.44,48.44,28616.31691168219,30.1845,30.1907,30.1658,30.1658,28616.3169
2014-08-28 11:35:00,48.44,48.52,48.43,48.51,19414.207159690268,30.1658,30.2156,30.1596,30.2094,19414.2072
2014-08-28 11:40:00,48.5,48.54,48.49,48.51,62731.45550443272,30.2032,30.2281,30.197,30.2094,62731.4555
2014-08-28 11:45:00,48.51,48.52,48.49,48.51,17730.894400179553,30.2094,30.2156,30.197,30.2094,17730.8944
2014-08-28 11:50:00,48.5,48.57,48.49,48.56,20760.85736729884,30.2032,30.2468,30.197,30.2406,20760.8574
2014-08-28 11:55:00,48.57,48.58,48.56,48.56,30748.513073729097,30.2468,30.253,30.2406,30.2406,30748.5131
2014-08-28 12:00:00,48.56,48.58,48.56,48.58,13803.16462798788,30.2406,30.253,30.2406,30.253,13803.1646
2014-08-28 12:05:00,48.57,48.6,48.57,48.58,24913.02884075861,30.2468,30.2655,30.2468,30.253,24913.0288
2014-08-28 12:10:00,48.58,48.6,48.56,48.56,61721.46784872629,30.253,30.2655,30.2406,30.2406,61721.4678
2014-08-28 12:15:00,48.56,48.59,48.56,48.57,72382.44865896083,30.2406,30.2592,30.2406,30.2468,72382.4487
2014-08-28 12:20:00,48.56,48.57,48.56,48.56,24127.48288632028,30.2406,30.2468,30.2406,30.2406,24127.4829
2014-08-28 12:25:00,48.57,48.57,48.56,48.56,28728.53776231624,30.2468,30.2468,30.2406,30.2406,28728.5378
2014-08-28 12:30:00,48.56,48.57,48.55,48.56,28728.53776231624,30.2406,30.2468,30.2343,30.2406,28728.5378
2014-08-28 12:35:00,48.56,48.56,48.54,48.56,10436.539108966446,30.2406,30.2406,30.2281,30.2406,10436.5391
2014-08-28 12:40:00,48.56,48.56,48.54,48.55,16384.24419257098,30.2406,30.2406,30.2281,30.2343,16384.2442
2014-08-28 12:45:00,48.55,48.57,48.55,48.56,29514.08371675457,30.2343,30.2468,30.2343,30.2406,29514.0837
2014-08-28 12:50:00,48.56,48.56,48.55,48.55,15262.035686230502,30.2406,30.2406,30.2343,30.2343,15262.0357
2014-08-28 12:55:00,48.56,48.56,48.52,48.52,16496.465043205026,30.2406,30.2406,30.2156,30.2156,16496.465
2014-08-28 13:00:00,48.53,48.54,48.52,48.52,12232.072719111213,30.2219,30.2281,30.2156,30.2156,12232.0727
2014-08-28 13:05:00,48.52,48.52,48.51,48.52,10548.759959600491,30.2156,30.2156,30.2094,30.2156,10548.76
2014-08-28 13:10:00,48.52,48.52,48.51,48.52,5049.938278532151,30.2156,30.2156,30.2094,30.2156,5049.9383
2014-08-28 13:15:00,48.51,48.51,48.49,48.5,33329.5926383122,30.2094,30.2094,30.197,30.2032,33329.5926
2014-08-28 13:20:00,48.5,48.51,48.49,48.5,26371.89989900124,30.2032,30.2094,30.197,30.2032,26371.8999
2014-08-28 13:25:00,48.51,48.52,48.49,48.52,16720.906744473123,30.2094,30.2156,30.197,30.2156,16720.9067
2014-08-28 13:30:00,48.52,48.53,48.51,48.51,17394.23184827741,30.2156,30.2219,30.2094,30.2094,17394.2318
2014-08-28 13:35:00,48.51,48.52,48.49,48.5,17169.790147009313,30.2094,30.2156,30.197,30.2032,17169.7901
2014-08-28 13:40:00,48.5,48.52,48.5,48.5,52743.79979800247,30.2032,30.2156,30.2032,30.2032,52743.7998
2014-08-28 13:45:00,48.51,48.52,48.51,48.51,6733.251038042868,30.2094,30.2156,30.2094,30.2094,6733.251
2014-08-28 13:50:00,48.51,48.53,48.51,48.53,16272.02334193693,30.2094,30.2219,30.2094,30.2219,16272.0233
2014-08-28 13:55:00,48.53,48.53,48.5,48.51,47693.86151947032,30.2219,30.2219,30.2032,30.2094,47693.8615
2014-08-28 14:00:00,48.51,48.51,48.48,48.5,36471.776456065534,30.2094,30.2094,30.1907,30.2032,36471.7765
2014-08-28 14:05:00,48.5,48.5,48.48,48.48,11446.526764672875,30.2032,30.2032,30.1907,30.1907,11446.5268
2014-08-28 14:10:00,48.48,48.48,48.47,48.48,26820.783301537424,30.1907,30.1907,30.1845,30.1907,26820.7833
2014-08-28 14:15:00,48.48,48.48,48.48,48.48,13354.281225451688,30.1907,30.1907,30.1907,30.1907,13354.2812
2014-08-28 14:20:00,48.48,48.48,48.48,48.48,13915.385478621927,30.1907,30.1907,30.1907,30.1907,13915.3855
2014-08-28 14:25:00,48.48,48.48,48.48,48.48,11558.747615306924,30.1907,30.1907,30.1907,30.1907,11558.7476
2014-08-28 14:30:00,48.48,48.49,48.48,48.49,46908.31556503198,30.1907,30.197,30.1907,30.197,46908.3156
2014-08-28 14:35:00,48.49,48.49,48.48,48.48,8641.00549882168,30.197,30.197,30.1907,30.1907,8641.0055
2014-08-28 14:40:00,48.48,48.5,48.48,48.48,58242.62147907081,30.1907,30.2032,30.1907,30.1907,58242.6215
2014-08-28 14:45:00,48.48,48.49,48.48,48.48,72045.78610705868,30.1907,30.197,30.1907,30.1907,72045.7861
2014-08-28 14:50:00,48.48,48.49,48.48,48.49,24913.02884075861,30.1907,30.197,30.1907,30.197,24913.0288
2014-08-28 14:55:00,48.49,48.49,48.47,48.48,72158.00695769273,30.197,30.197,30.1845,30.1907,72158.007
2014-08-28 15:00:00,48.48,48.48,48.48,48.48,16945.348445741216,30.1907,30.1907,30.1907,30.1907,16945.3484
2014-08-28 15:05:00,48.48,48.48,48.47,48.48,32207.38413197172,30.1907,30.1907,30.1845,30.1907,32207.3841
2014-08-28 15:10:00,48.47,48.48,48.47,48.48,36471.776456065534,30.1845,30.1907,30.1845,30.1907,36471.7765
2014-08-28 15:15:00,48.47,48.48,48.47,48.48,29738.525418022666,30.1845,30.1907,30.1845,30.1907,29738.5254
2014-08-28 15:20:00,48.48,48.49,48.48,48.48,43541.69004601055,30.1907,30.197,30.1907,30.1907,43541.69
2014-08-28 15:25:00,48.48,48.49,48.48,48.48,34900.68454718887,30.1907,30.197,30.1907,30.1907,34900.6845
2014-08-28 15:30:00,48.48,48.56,48.48,48.56,170239.03041185052,30.1907,30.2406,30.1907,30.2406,170239.0304
2014-08-28 15:35:00,48.56,48.57,48.54,48.56,89776.68050723824,30.2406,30.2468,30.2281,30.2406,89776.6805
2014-08-28 15:40:00,48.56,48.56,48.52,48.52,151947.03175850073,30.2406,30.2406,30.2156,30.2156,151947.0318
2014-08-28 15:45:00,48.53,48.53,48.49,48.51,76646.84098305464,30.2219,30.2219,30.197,30.2094,76646.841
2014-08-28 15:50:00,48.51,48.51,48.46,48.46,115587.47615306923,30.2094,30.2094,30.1783,30.1783,115587.4762
2014-08-28 15:55:00,48.47,48.48,48.43,48.48,196723.1511614858,30.1845,30.1907,30.1596,30.1907,196723.1512
2014-08-29 09:30:00,48.56,48.72,48.4,48.71,128380.65312535068,30.2406,30.3402,30.1409,30.334,128380.6531
2014-08-29 09:35:00,48.7,48.73,48.61,48.66,67781.39378296486,30.3277,30.3464,30.2717,30.3028,67781.3938
2014-08-29 09:40:00,48.68,48.72,48.55,48.68,72270.22780832679,30.3153,30.3402,30.2343,30.3153,72270.2278
2014-08-29 09:45:00,48.68,48.72,48.62,48.64,57008.19212209628,30.3153,30.3402,30.2779,30.2904,57008.1921
2014-08-29 09:50:00,48.63,48.64,48.56,48.56,51733.81214229604,30.2842,30.2904,30.2406,30.2406,51733.8121
2014-08-29 09:55:00,48.62,48.7,48.56,48.67,65873.63932218606,30.2779,30.3277,30.2406,30.3091,65873.6393
2014-08-29 10:00:00,48.66,48.66,48.58,48.61,19077.544607788124,30.3028,30.3028,30.253,30.2717,19077.5446
2014-08-29 10:05:00,48.61,48.65,48.59,48.64,28279.654359780045,30.2717,30.2966,30.2592,30.2904,28279.6544
2014-08-29 10:10:00,48.64,48.65,48.56,48.63,35125.12624845696,30.2904,30.2966,30.2406,30.2842,35125.1262
2014-08-29 10:15:00,48.64,48.71,48.63,48.7,67444.73123106273,30.2904,30.334,30.2842,30.3277,67444.7312
2014-08-29 10:20:00,48.7,48.73,48.69,48.69,65873.63932218606,30.3277,30.3464,30.3215,30.3215,65873.6393
2014-08-29 10:25:00,48.7,48.73,48.68,48.7,57120.41297273033,30.3277,30.3464,30.3153,30.3277,57120.413
2014-08-29 10:30:00,48.69,48.73,48.66,48.72,41185.052182695545,30.3215,30.3464,30.3028,30.3402,41185.0522
2014-08-29 10:35:00,48.72,48.73,48.66,48.68,27942.9918078779,30.3402,30.3464,30.3028,30.3153,27942.9918
2014-08-29 10:40:00,48.68,48.69,48.65,48.67,81247.89585905061,30.3153,30.3215,30.2966,30.3091,81247.8959
2014-08-29 10:45:00,48.67,48.7,48.66,48.68,32319.604982605768,30.3091,30.3277,30.3028,30.3153,32319.605
2014-08-29 10:50:00,48.68,48.72,48.67,48.72,22780.832678711704,30.3153,30.3402,30.3091,30.3402,22780.8327
2014-08-29 10:55:00,48.71,48.79,48.71,48.77,42082.818987767925,30.334,30.3838,30.334,30.3713,42082.819
2014-08-29 11:00:00,48.78,48.79,48.71,48.73,30636.29222309505,30.3776,30.3838,30.334,30.3464,30636.2922
2014-08-29 11:05:00,48.73,48.77,48.72,48.72,63741.44316013915,30.3464,30.3713,30.3402,30.3402,63741.4432
2014-08-29 11:10:00,48.72,48.77,48.71,48.77,75300.19077544607,30.3402,30.3713,30.334,30.3713,75300.1908
2014-08-29 11:15:00,48.76,48.77,48.72,48.72,21770.84502300528,30.3651,30.3713,30.3402,30.3402,21770.845
2014-08-29 11:20:00,48.73,48.74,48.71,48.72,26820.783301537424,30.3464,30.3527,30.334,30.3402,26820.7833
2014-08-29 11:25:00,48.72,48.77,48.71,48.74,38940.63517001459,30.3402,30.3713,30.334,30.3527,38940.6352
2014-08-29 11:30:00,48.74,48.8,48.73,48.78,32431.82583323981,30.3527,30.39,30.3464,30.3776,32431.8258
2014-08-29 11:35:00,48.77,48.82,48.77,48.81,37369.54326113792,30.3713,30.4025,30.3713,30.3962,37369.5433
2014-08-29 11:40:00,48.81,48.82,48.79,48.82,45673.886208057454,30.3962,30.4025,30.3838,30.4025,45673.8862
2014-08-29 11:45:00,48.83,48.85,48.82,48.83,39501.73942318482,30.4087,30.4212,30.4025,30.4087,39501.7394
2014-08-29 11:50:00,48.84,48.85,48.83,48.83,29401.86286612052,30.4149,30.4212,30.4087,30.4087,29401.8629
2014-08-29 11:55:00,48.83,48.84,48.81,48.81,31197.396476265287,30.4087,30.4149,30.3962,30.3962,31197.3965
2014-08-29 12:00:00,48.81,48.85,48.81,48.81,27381.887554707664,30.3962,30.4212,30.3962,30.3962,27381.8876
2014-08-29 12:05:00,48.81,48.81,48.78,48.78,21434.18247110313,30.3962,30.3962,30.3776,30.3776,21434.1825
2014-08-29 12:10:00,48.78,48.81,48.78,48.81,22780.832678711704,30.3776,30.3962,30.3776,30.3962,22780.8327
2014-08-29 12:15:00,48.81,48.81,48.8,48.8,25810.795645831,30.3962,30.3962,30.39,30.39,25810.7956
2014-08-29 12:20:00,48.8,48.81,48.77,48.77,17057.569296375266,30.39,30.3962,30.3713,30.3713,17057.5693
2014-08-29 12:25:00,48.77,48.78,48.74,48.75,27381.887554707664,30.3713,30.3776,30.3527,30.3589,27381.8876
2014-08-29 12:30:00,48.75,48.76,48.74,48.74,17057.569296375266,30.3589,30.3651,30.3527,30.3527,17057.5693
2014-08-29 12:35:00,48.74,48.75,48.73,48.74,16384.24419257098,30.3527,30.3589,30.3464,30.3527,16384.2442
2014-08-29 12:40:00,48.74,48.75,48.73,48.73,22331.94927617552,30.3527,30.3589,30.3464,30.3464,22331.9493
2014-08-29 12:45:00,48.73,48.76,48.73,48.74,34339.580294018626,30.3464,30.3651,30.3464,30.3527,34339.5803
2014-08-29 12:50:00,48.73,48.75,48.73,48.74,13578.722926719784,30.3464,30.3589,30.3464,30.3527,13578.7229
2014-08-29 12:55:00,48.74,48.76,48.73,48.74,23903.04118505218,30.3527,30.3651,30.3464,30.3527,23903.0412
2014-08-29 13:00:00,48.73,48.74,48.73,48.74,23117.495230613848,30.3464,30.3527,30.3464,30.3527,23117.4952
2014-08-29 13:05:00,48.73,48.74,48.73,48.74,17618.673549545503,30.3464,30.3527,30.3464,30.3527,17618.6735
2014-08-29 13:10:00,48.74,48.74,48.73,48.73,29626.30456738862,30.3527,30.3527,30.3464,30.3464,29626.3046
2014-08-29 13:15:00,48.73,48.74,48.73,48.73,24127.48288632028,30.3464,30.3527,30.3464,30.3464,24127.4829
2014-08-29 13:20:00,48.73,48.74,48.69,48.69,23790.82033441813,30.3464,30.3527,30.3215,30.3215,23790.8203
2014-08-29 13:25:00,48.69,48.7,48.66,48.66,28616.31691168219,30.3215,30.3277,30.3028,30.3028,28616.3169
2014-08-29 13:30:00,48.67,48.67,48.66,48.66,15374.256536864548,30.3091,30.3091,30.3028,30.3028,15374.2565
2014-08-29 13:35:00,48.66,48.69,48.66,48.69,21658.624172371223,30.3028,30.3215,30.3028,30.3215,21658.6242
2014-08-29 13:40:00,48.68,48.69,48.68,48.68,19750.86971159241,30.3153,30.3215,30.3153,30.3153,19750.8697
2014-08-29 13:45:00,48.68,48.69,48.68,48.68,18179.777802715744,30.3153,30.3215,30.3153,30.3153,18179.7778
2014-08-29 13:50:00,48.69,48.69,48.68,48.68,27606.32925597576,30.3215,30.3215,30.3153,30.3153,27606.3293
2014-08-29 13:55:00,48.68,48.69,48.68,48.69,26259.679048367187,30.3153,30.3215,30.3153,30.3215,26259.679
2014-08-29 14:00:00,48.68,48.71,48.68,48.71,38716.19346874649,30.3153,30.334,30.3153,30.334,38716.1935
2014-08-29 14:05:00,48.71,48.71,48.7,48.7,22331.94927617552,30.334,30.334,30.3277,30.3277,22331.9493
2014-08-29 14:10:00,48.7,48.71,48.7,48.71,23229.71608124789,30.3277,30.334,30.3277,30.334,23229.7161
2014-08-29 14:15:00,48.7,48.73,48.7,48.72,40399.50622825721,30.3277,30.3464,30.3277,30.3402,40399.5062
2014-08-29 14:20:00,48.73,48.74,48.72,48.73,29065.20031421838,30.3464,30.3527,30.3402,30.3464,29065.2003
2014-08-29 14:25:00,48.74,48.74,48.73,48.73,26933.00415217147,30.3527,30.3527,30.3464,30.3464,26933.0042
2014-08-29 14:30:00,48.73,48.74,48.73,48.73,30299.629671192903,30.3464,30.3527,30.3464,30.3464,30299.6297
2014-08-29 14:35:00,48.73,48.75,48.73,48.75,55437.100213219615,30.3464,30.3589,30.3464,30.3589,55437.1002
2014-08-29 14:40:00,48.74,48.75,48.73,48.74,96509.93154528111,30.3527,30.3589,30.3464,30.3527,96509.9315
2014-08-29 14:45:00,48.74,48.74,48.73,48.74,28840.758612950285,30.3527,30.3527,30.3464,30.3527,28840.7586
2014-08-29 14:50:00,48.74,48.74,48.73,48.74,30299.629671192903,30.3527,30.3527,30.3464,30.3527,30299.6297
2014-08-29 14:55:00,48.74,48.74,48.73,48.73,31197.396476265287,30.3527,30.3527,30.3464,30.3464,31197.3965
2014-08-29 15:00:00,48.73,48.76,48.73,48.75,57232.63382336438,30.3464,30.3651,30.3464,30.3589,57232.6338
2014-08-29 15:05:00,48.76,48.76,48.75,48.75,77656.82863876107,30.3651,30.3651,30.3589,30.3589,77656.8286
2014-08-29 15:10:00,48.75,48.76,48.74,48.75,39277.29772191673,30.3589,30.3651,30.3527,30.3589,39277.2977
2014-08-29 15:15:00,48.75,48.76,48.75,48.75,31085.17562563124,30.3589,30.3651,30.3589,30.3589,31085.1756
2014-08-29 15:20:00,48.76,48.76,48.75,48.75,29962.967119290763,30.3651,30.3651,30.3589,30.3589,29962.9671
2014-08-29 15:25:00,48.75,48.76,48.75,48.75,43766.13174727864,30.3589,30.3651,30.3589,30.3589,43766.1317
2014-08-29 15:30:00,48.76,48.76,48.74,48.75,66771.40612725844,30.3651,30.3651,30.3527,30.3589,66771.4061
2014-08-29 15:35:00,48.75,48.8,48.74,48.79,102794.29918078778,30.3589,30.39,30.3527,30.3838,102794.2992
2014-08-29 15:40:00,48.78,48.8,48.78,48.78,67444.73123106273,30.3776,30.39,30.3776,30.3776,67444.7312
2014-08-29 15:45:00,48.79,48.8,48.75,48.75,108405.34171249018,30.3838,30.39,30.3589,30.3589,108405.3417
2014-08-29 15:50:00,48.76,48.79,48.75,48.75,139041.6339355852,30.3651,30.3838,30.3589,30.3589,139041.6339
2014-08-29 15:55:00,48.76,48.8,48.75,48.79,285040.9606104814,30.3651,30.39,30.3589,30.3838,285040.9606
2014-09-02 09:30:00,48.9,49.12,48.89,49.1,207945.23622489057,30.4523,30.5893,30.4461,30.5768,207945.2362
2014-09-02 09:35:00,49.11,49.11,49.0,49.01,69240.26484120749,30.5831,30.5831,30.5146,30.5208,69240.2648
2014-09-02 09:40:00,49.0,49.02,48.96,48.97,133318.3705532488,30.5146,30.527,30.4897,30.4959,133318.3706
2014-09-02 09:45:00,48.97,49.02,48.9,49.01,90001.12220850633,30.4959,30.527,30.4523,30.5208,90001.1222
2014-09-02 09:50:00,49.02,49.03,49.0,49.02,35686.2305016272,30.527,30.5333,30.5146,30.527,35686.2305
2014-09-02 09:55:00,49.01,49.02,48.92,49.02,23229.71608124789,30.5208,30.527,30.4647,30.527,23229.7161
2014-09-02 10:00:00,49.03,49.09,48.97,48.97,75861.29502861631,30.5333,30.5706,30.4959,30.4959,75861.295
2014-09-02 10:05:00,48.97,49.07,48.97,49.05,52294.91639546627,30.4959,30.5582,30.4959,30.5457,52294.9164
2014-09-02 10:10:00,49.05,49.19,49.05,49.14,67893.61463359892,30.5457,30.6329,30.5457,30.6018,67893.6146
2014-09-02 10:15:00,49.15,49.18,49.1,49.18,54651.55425878128,30.608,30.6267,30.5768,30.6267,54651.5543
2014-09-02 10:20:00,49.18,49.23,49.15,49.21,41858.37728649983,30.6267,30.6578,30.608,30.6453,41858.3773
2014-09-02 10:25:00,49.22,49.22,49.16,49.22,87420.04264392324,30.6516,30.6516,30.6142,30.6516,87420.0426
2014-09-02 10:30:00,49.21,49.23,49.2,49.23,71933.56525642464,30.6453,30.6578,30.6391,30.6578,71933.5653
2014-09-02 10:35:00,49.24,49.28,49.2,49.27,73729.0988665694,30.664,30.6889,30.6391,30.6827,73729.0989
2014-09-02 10:40:00,49.28,49.37,49.26,49.36,94377.7353832342,30.6889,30.745,30.6765,30.7388,94377.7354
2014-09-02 10:45:00,49.36,49.44,49.31,49.44,131522.83694310402,30.7388,30.7886,30.7076,30.7886,131522.8369
2014-09-02 10:50:00,49.43,49.51,49.43,49.49,105712.04129727304,30.7823,30.8322,30.7823,30.8197,105712.0413
2014-09-02 10:55:00,49.48,49.55,49.46,49.55,79115.6996970037,30.8135,30.8571,30.801,30.8571,79115.6997
2014-09-02 11:00:00,49.55,49.56,49.45,49.48,85400.06733251037,30.8571,30.8633,30.7948,30.8135,85400.0673
2014-09-02 11:05:00,49.48,49.49,49.47,49.48,43317.24834474245,30.8135,30.8197,30.8073,30.8135,43317.2483
2014-09-02 11:10:00,49.48,49.54,49.46,49.46,87868.92604645943,30.8135,30.8509,30.801,30.801,87868.926
2014-09-02 11:15:00,49.46,49.46,49.38,49.38,61048.14274492201,30.801,30.801,30.7512,30.7512,61048.1427
2014-09-02 11:20:00,49.39,49.39,49.31,49.31,52182.69554483223,30.7574,30.7574,30.7076,30.7076,52182.6955
2014-09-02 11:25:00,49.3,49.31,49.26,49.27,47132.75726630008,30.7014,30.7076,30.6765,30.6827,47132.7573
2014-09-02 11:30:00,49.28,49.31,49.26,49.3,27157.445853439567,30.6889,30.7076,30.6765,30.7014,27157.4459
2014-09-02 11:35:00,49.3,49.32,49.28,49.31,58130.40062843676,30.7014,30.7138,30.6889,30.7076,58130.4006
2014-09-02 11:40:00,49.31,49.32,49.27,49.29,56559.30871956009,30.7076,30.7138,30.6827,30.6952,56559.3087
2014-09-02 11:45:00,49.29,49.31,49.15,49.16,40062.84367635506,30.6952,30.7076,30.608,30.6142,40062.8437
2014-09-02 11:50:00,49.15,49.2,49.14,49.19,85736.72988441252,30.608,30.6391,30.6018,30.6329,85736.7299
2014-09-02 11:55:00,49.19,49.19,49.14,49.15,46347.21131186174,30.6329,30.6329,30.6018,30.608,46347.2113
2014-09-02 12:00:00,49.15,49.17,49.14,49.17,31646.27987880148,30.608,30.6204,30.6018,30.6204,31646.2799
2014-09-02 12:05:00,49.17,49.19,49.16,49.18,47806.08237010436,30.6204,30.6329,30.6142,30.6267,47806.0824
2014-09-02 12:10:00,49.19,49.26,49.18,49.26,78217.93289193131,30.6329,30.6765,30.6267,30.6765,78217.9329
2014-09-02 12:15:00,49.25,49.26,49.22,49.23,59028.167433509145,30.6703,30.6765,30.6516,30.6578,59028.1674
2014-09-02 12:20:00,49.23,49.23,49.18,49.19,42980.58579284031,30.6578,30.6578,30.6267,30.6329,42980.5858
2014-09-02 12:25:00,49.18,49.21,49.18,49.21,26708.562450903377,30.6267,30.6453,30.6267,30.6453,26708.5625
2014-09-02 12:30:00,49.21,49.21,49.13,49.15,41297.27303332959,30.6453,30.6453,30.5955,30.608,41297.273
2014-09-02 12:35:00,49.14,49.15,49.12,49.12,35125.12624845696,30.6018,30.608,30.5893,30.5893,35125.1262
2014-09-02 12:40:00,49.12,49.14,49.09,49.1,34115.13859275053,30.5893,30.6018,30.5706,30.5768,34115.1386
2014-09-02 12:45:00,49.09,49.13,49.07,49.12,41970.59813713388,30.5706,30.5955,30.5582,30.5893,41970.5981
2014-09-02 12:50:00,49.13,49.14,49.12,49.14,43878.352597912686,30.5955,30.6018,30.5893,30.6018,43878.3526
2014-09-02 12:55:00,49.14,49.14,49.13,49.14,25810.795645831,30.6018,30.6018,30.5955,30.6018,25810.7956
2014-09-02 13:00:00,49.14,49.14,49.12,49.14,57793.73807653462,30.6018,30.6018,30.5893,30.6018,57793.7381
2014-09-02 13:05:00,49.14,49.14,49.13,49.14,26596.34160026933,30.6018,30.6018,30.5955,30.6018,26596.3416
2014-09-02 13:10:00,49.14,49.17,49.14,49.17,39838.40197508697,30.6018,30.6204,30.6018,30.6204,39838.402
2014-09-02 13:15:00,49.16,49.21,49.15,49.21,90562.22646167658,30.6142,30.6453,30.608,30.6453,90562.2265
2014-09-02 13:20:00,49.2,49.23,49.2,49.23,41633.93558523173,30.6391,30.6578,30.6391,30.6578,41633.9356
2014-09-02 13:25:00,49.23,49.23,49.21,49.21,36022.89305352934,30.6578,30.6578,30.6453,30.6453,36022.8931
2014-09-02 13:30:00,49.22,49.22,49.19,49.19,40287.28537762316,30.6516,30.6516,30.6329,30.6329,40287.2854
2014-09-02 13:35:00,49.18,49.22,49.16,49.22,66995.84782852653,30.6267,30.6516,30.6142,30.6516,66995.8478
2014-09-02 13:40:00,49.22,49.24,49.2,49.2,38716.19346874649,30.6516,30.664,30.6391,30.6391,38716.1935
2014-09-02 13:45:00,49.2,49.2,49.18,49.18,19301.98630905622,30.6391,30.6391,30.6267,30.6267,19301.9863
2014-09-02 13:50:00,49.18,49.22,49.17,49.22,97183.2566490854,30.6267,30.6516,30.6204,30.6516,97183.2566
2014-09-02 13:55:00,49.22,49.22,49.21,49.21,60711.48019301986,30.6516,30.6516,30.6453,30.6453,60711.4802
2014-09-02 14:00:00,49.21,49.23,49.21,49.22,32768.48838514196,30.6453,30.6578,30.6453,30.6516,32768.4884
2014-09-02 14:05:00,49.22,49.27,49.22,49.26,51172.7078891258,30.6516,30.6827,30.6516,30.6765,51172.7079
2014-09-02 14:10:00,49.26,49.27,49.23,49.25,34564.02199528672,30.6765,30.6827,30.6578,30.6703,34564.022
2014-09-02 14:15:00,49.24,49.27,49.24,49.25,33554.03433958029,30.664,30.6827,30.664,30.6703,33554.0343
2014-09-02 14:20:00,49.25,49.26,49.25,49.26,17618.673549545503,30.6703,30.6765,30.6703,30.6765,17618.6735
2014-09-02 14:25:00,49.26,49.27,49.25,49.27,19975.31141286051,30.6765,30.6827,30.6703,30.6827,19975.3114
2014-09-02 14:30:00,49.27,49.27,49.25,49.26,80237.90820334418,30.6827,30.6827,30.6703,30.6765,80237.9082
2014-09-02 14:35:00,49.25,49.27,49.24,49.26,63629.2223095051,30.6703,30.6827,30.664,30.6765,63629.2223
2014-09-02 14:40:00,49.27,49.27,49.25,49.25,41072.8313320615,30.6827,30.6827,30.6703,30.6703,41072.8313
2014-09-02 14:45:00,49.26,49.26,49.25,49.25,15486.477387498597,30.6765,30.6765,30.6703,30.6703,15486.4774
2014-09-02 14:50:00,49.26,49.34,49.25,49.33,55773.76276512176,30.6765,30.7263,30.6703,30.7201,55773.7628
2014-09-02 14:55:00,49.34,49.35,49.29,49.3,66771.40612725844,30.7263,30.7325,30.6952,30.7014,66771.4061
2014-09-02 15:00:00,49.29,49.3,49.28,49.3,30860.733924363147,30.6952,30.7014,30.6889,30.7014,30860.7339
2014-09-02 15:05:00,49.29,49.3,49.25,49.26,32880.709235776005,30.6952,30.7014,30.6703,30.6765,32880.7092
2014-09-02 15:10:00,49.26,49.28,49.26,49.27,47918.30322073841,30.6765,30.6889,30.6765,30.6827,47918.3032
2014-09-02 15:15:00,49.28,49.28,49.27,49.28,38491.7517674784,30.6889,30.6889,30.6827,30.6889,38491.7518
2014-09-02 15:20:00,49.28,49.28,49.26,49.27,97744.36090225563,30.6889,30.6889,30.6765,30.6827,97744.3609
2014-09-02 15:25:00,49.27,49.27,49.23,49.27,178431.152508136,30.6827,30.6827,30.6578,30.6827,178431.1525
2014-09-02 15:30:00,49.27,49.27,49.25,49.26,54202.67085624509,30.6827,30.6827,30.6703,30.6765,54202.6709
2014-09-02 15:35:00,49.25,49.26,49.24,49.24,45225.00280552126,30.6703,30.6765,30.664,30.664,45225.0028
2014-09-02 15:40:00,49.24,49.28,49.24,49.27,78442.3745931994,30.664,30.6889,30.664,30.6827,78442.3746
2014-09-02 15:45:00,49.28,49.28,49.26,49.26,110537.53787453708,30.6889,30.6889,30.6765,30.6765,110537.5379
2014-09-02 15:50:00,49.26,49.27,49.22,49.24,323420.49152732576,30.6765,30.6827,30.6516,30.664,323420.4915
2014-09-02 15:55:00,49.25,49.31,49.22,49.3,562899.7867803838,30.6703,30.7076,30.6516,30.7014,562899.7868
2014-09-03 09:30:00,49.58,49.7,49.5,49.63,187072.15800695767,30.8758,30.9505,30.8259,30.9069,187072.158
2014-09-03 09:35:00,49.63,49.66,49.54,49.54,68118.05633486701,30.9069,30.9256,30.8509,30.8509,68118.0563
2014-09-03 09:40:00,49.54,49.6,49.5,49.52,93479.96857816182,30.8509,30.8882,30.8259,30.8384,93479.9686
2014-09-03 09:45:00,49.52,49.55,49.47,49.5,118729.65997082255,30.8384,30.8571,30.8073,30.8259,118729.66
2014-09-03 09:50:00,49.51,49.51,49.42,49.46,159465.82875098192,30.8322,30.8322,30.7761,30.801,159465.8288
2014-09-03 09:55:00,49.46,49.48,49.44,49.44,49152.73257771294,30.801,30.8135,30.7886,30.7886,49152.7326
2014-09-03 10:00:00,49.43,49.44,49.37,49.38,69464.70654247559,30.7823,30.7886,30.745,30.7512,69464.7065
2014-09-03 10:05:00,49.39,49.46,49.39,49.43,39052.85602064864,30.7574,30.801,30.7574,30.7823,39052.856
2014-09-03 10:10:00,49.44,49.44,49.4,49.43,38042.8683649422,30.7886,30.7886,30.7637,30.7823,38042.8684
2014-09-03 10:15:00,49.43,49.43,49.39,49.4,53753.787453708894,30.7823,30.7823,30.7574,30.7637,53753.7875
2014-09-03 10:20:00,49.4,49.4,49.3,49.3,30860.733924363147,30.7637,30.7637,30.7014,30.7014,30860.7339
2014-09-03 10:25:00,49.3,49.32,49.26,49.32,50050.49938278532,30.7014,30.7138,30.6765,30.7138,50050.4994
2014-09-03 10:30:00,49.32,49.4,49.31,49.4,38828.414319380536,30.7138,30.7637,30.7076,30.7637,38828.4143
2014-09-03 10:35:00,49.4,49.45,49.38,49.38,42195.03983840197,30.7637,30.7948,30.7512,30.7512,42195.0398
2014-09-03 10:40:00,49.38,49.43,49.38,49.39,39277.29772191673,30.7512,30.7823,30.7512,30.7574,39277.2977
2014-09-03 10:45:00,49.39,49.4,49.37,49.38,36471.776456065534,30.7574,30.7637,30.745,30.7512,36471.7765
2014-09-03 10:50:00,49.38,49.4,49.38,49.38,43878.352597912686,30.7512,30.7637,30.7512,30.7512,43878.3526
2014-09-03 10:55:00,49.38,49.38,49.35,49.35,20760.85736729884,30.7512,30.7512,30.7325,30.7325,20760.8574
2014-09-03 11:00:00,49.35,49.4,49.34,49.34,54988.21681068342,30.7325,30.7637,30.7263,30.7263,54988.2168
2014-09-03 11:05:00,49.34,49.35,49.32,49.35,16945.348445741216,30.7263,30.7325,30.7138,30.7325,16945.3484
2014-09-03 11:10:00,49.35,49.37,49.34,49.36,31982.942430703624,30.7325,30.745,30.7263,30.7388,31982.9424
2014-09-03 11:15:00,49.37,49.37,49.32,49.33,53417.124901806754,30.745,30.745,30.7138,30.7201,53417.1249
2014-09-03 11:20:00,49.32,49.37,49.32,49.34,35574.00965099315,30.7138,30.745,30.7138,30.7263,35574.0097
2014-09-03 11:25:00,49.34,49.34,49.22,49.22,30972.9547749972,30.7263,30.7263,30.6516,30.6516,30972.9548
2014-09-03 11:30:00,49.21,49.22,49.19,49.22,29850.74626865672,30.6453,30.6516,30.6329,30.6516,29850.7463
2014-09-03 11:35:00,49.22,49.24,49.2,49.2,31085.17562563124,30.6516,30.664,30.6391,30.6391,31085.1756
2014-09-03 11:40:00,49.21,49.21,49.13,49.14,28616.31691168219,30.6453,30.6453,30.5955,30.6018,28616.3169
2014-09-03 11:45:00,49.13,49.17,49.12,49.15,35349.56794972506,30.5955,30.6204,30.5893,30.608,35349.5679
2014-09-03 11:50:00,49.16,49.19,49.15,49.19,14364.26888115812,30.6142,30.6329,30.608,30.6329,14364.2689
2014-09-03 11:55:00,49.19,49.19,49.13,49.14,35349.56794972506,30.6329,30.6329,30.5955,30.6018,35349.5679
2014-09-03 12:00:00,49.14,49.17,49.13,49.17,41409.49388396364,30.6018,30.6204,30.5955,30.6204,41409.4939
2014-09-03 12:05:00,49.17,49.17,49.14,49.15,29065.20031421838,30.6204,30.6204,30.6018,30.608,29065.2003
2014-09-03 12:10:00,49.15,49.19,49.14,49.19,30636.29222309505,30.608,30.6329,30.6018,30.6329,30636.2922
2014-09-03 12:15:00,49.19,49.19,49.17,49.17,26371.89989900124,30.6329,30.6329,30.6204,30.6204,26371.8999
2014-09-03 12:20:00,49.17,49.18,49.16,49.17,12905.397822915496,30.6204,30.6267,30.6142,30.6204,12905.3978
2014-09-03 12:25:00,49.16,49.22,49.16,49.2,24239.703736954325,30.6142,30.6516,30.6142,30.6391,24239.7037
2014-09-03 12:30:00,49.21,49.21,49.2,49.21,15374.256536864548,30.6453,30.6453,30.6391,30.6453,15374.2565
2014-09-03 12:35:00,49.21,49.27,49.2,49.25,20873.078217932893,30.6453,30.6827,30.6391,30.6703,20873.0782
2014-09-03 12:40:00,49.26,49.29,49.24,49.27,15374.256536864548,30.6765,30.6952,30.664,30.6827,15374.2565
2014-09-03 12:45:00,49.27,49.27,49.18,49.19,20760.85736729884,30.6827,30.6827,30.6267,30.6329,20760.8574
2014-09-03 12:50:00,49.19,49.2,49.18,49.19,17730.894400179553,30.6329,30.6391,30.6267,30.6329,17730.8944
2014-09-03 12:55:00,49.19,49.23,49.19,49.22,28952.97946358433,30.6329,30.6578,30.6329,30.6516,28952.9795
2014-09-03 13:00:00,49.22,49.23,49.2,49.23,17730.894400179553,30.6516,30.6578,30.6391,30.6578,17730.8944
2014-09-03 13:05:00,49.22,49.29,49.22,49.27,19975.31141286051,30.6516,30.6952,30.6516,30.6827,19975.3114
2014-09-03 13:10:00,49.27,49.28,49.24,49.27,12793.17697228145,30.6827,30.6889,30.664,30.6827,12793.177
2014-09-03 13:15:00,49.28,49.28,49.22,49.24,15262.035686230502,30.6889,30.6889,30.6516,30.664,15262.0357
2014-09-03 13:20:00,49.24,49.25,49.22,49.23,13242.06037481764,30.664,30.6703,30.6516,30.6578,13242.0604
2014-09-03 13:25:00,49.22,49.24,49.22,49.23,13354.281225451688,30.6516,30.664,30.6516,30.6578,13354.2812
2014-09-03 13:30:00,49.22,49.24,49.22,49.23,15486.477387498597,30.6516,30.664,30.6516,30.6578,15486.4774
2014-09-03 13:35:00,49.22,49.23,49.19,49.19,22107.507574907417,30.6516,30.6578,30.6329,30.6329,22107.5076
2014-09-03 13:40:00,49.19,49.2,49.18,49.18,27269.666704073614,30.6329,30.6391,30.6267,30.6267,27269.6667
2014-09-03 13:45:00,49.17,49.19,49.16,49.17,21209.74076983504,30.6204,30.6329,30.6142,30.6204,21209.7408
2014-09-03 13:50:00,49.16,49.17,49.12,49.16,34564.02199528672,30.6142,30.6204,30.5893,30.6142,34564.022
2014-09-03 13:55:00,49.16,49.19,49.16,49.19,12344.293569745258,30.6142,30.6329,30.6142,30.6329,12344.2936
2014-09-03 14:00:00,49.19,49.19,49.15,49.16,17506.452698911457,30.6329,30.6329,30.608,30.6142,17506.4527
2014-09-03 14:05:00,49.15,49.19,49.15,49.15,27718.550106609808,30.608,30.6329,30.608,30.608,27718.5501
2014-09-03 14:10:00,49.15,49.19,49.14,49.17,69015.8231399394,30.608,30.6329,30.6018,30.6204,69015.8231
2014-09-03 14:15:00,49.17,49.19,49.16,49.17,155986.98238132644,30.6204,30.6329,30.6142,30.6204,155986.9824
2014-09-03 14:20:00,49.17,49.18,49.16,49.17,44888.34025361912,30.6204,30.6267,30.6142,30.6204,44888.3403
2014-09-03 14:25:00,49.17,49.19,49.15,49.19,130512.8492873976,30.6204,30.6329,30.608,30.6329,130512.8493
2014-09-03 14:30:00,49.18,49.2,49.17,49.17,65312.53506901582,30.6267,30.6391,30.6204,30.6204,65312.5351
2014-09-03 14:35:00,49.17,49.18,49.16,49.18,24127.48288632028,30.6204,30.6267,30.6142,30.6267,24127.4829
2014-09-03 14:40:00,49.17,49.18,49.15,49.16,88878.91370216585,30.6204,30.6267,30.608,30.6142,88878.9137
2014-09-03 14:45:00,49.15,49.15,49.13,49.14,35349.56794972506,30.608,30.608,30.5955,30.6018,35349.5679
2014-09-03 14:50:00,49.14,49.14,49.11,49.14,55773.76276512176,30.6018,30.6018,30.5831,30.6018,55773.7628
2014-09-03 14:55:00,49.13,49.14,49.12,49.13,44215.01514981483,30.5955,30.6018,30.5893,30.5955,44215.0151
2014-09-03 15:00:00,49.13,49.14,49.12,49.13,82145.662664123,30.5955,30.6018,30.5893,30.5955,82145.6627
2014-09-03 15:05:00,49.13,49.16,49.12,49.16,70811.35675008416,30.5955,30.6142,30.5893,30.6142,70811.3568
2014-09-03 15:10:00,49.16,49.16,49.13,49.14,79789.02480080798,30.6142,30.6142,30.5955,30.6018,79789.0248
2014-09-03 15:15:00,49.15,49.18,49.14,49.18,51621.59129166199,30.608,30.6267,30.6018,30.6267,51621.5913
2014-09-03 15:20:00,49.17,49.18,49.14,49.16,29962.967119290763,30.6204,30.6267,30.6018,30.6142,29962.9671
2014-09-03 15:25:00,49.16,49.17,49.15,49.15,20985.29906856694,30.6142,30.6204,30.608,30.608,20985.2991
2014-09-03 15:30:00,49.15,49.18,49.14,49.17,51733.81214229604,30.608,30.6267,30.6018,30.6204,51733.8121
2014-09-03 15:35:00,49.17,49.18,49.17,49.17,32207.38413197172,30.6204,30.6267,30.6204,30.6204,32207.3841
2014-09-03 15:40:00,49.17,49.19,49.17,49.17,83380.09202109752,30.6204,30.6329,30.6204,30.6204,83380.092
2014-09-03 15:45:00,49.17,49.18,49.16,49.18,149927.05644708787,30.6204,30.6267,30.6142,30.6267,149927.0564
2014-09-03 15:50:00,49.17,49.21,49.17,49.18,121422.96038603972,30.6204,30.6453,30.6204,30.6267,121422.9604
2014-09-03 15:55:00,49.18,49.2,49.17,49.17,136684.9960722702,30.6267,30.6391,30.6204,30.6204,136684.9961
2014-09-04 09:30:00,49.27,49.43,49.27,49.36,137919.42542924476,30.6827,30.7823,30.6827,30.7388,137919.4254
2014-09-04 09:35:00,49.35,49.58,49.35,49.46,92021.0975199192,30.7325,30.8758,30.7325,30.801,92021.0975
2014-09-04 09:40:00,49.46,49.58,49.45,49.56,49152.73257771294,30.801,30.8758,30.7948,30.8633,49152.7326
2014-09-04 09:45:00,49.57,49.59,49.49,49.5,43990.57344854674,30.8695,30.882,30.8197,30.8259,43990.5734
2014-09-04 09:50:00,49.51,49.56,49.51,49.55,25923.016496465043,30.8322,30.8633,30.8322,30.8571,25923.0165
2014-09-04 09:55:00,49.55,49.58,49.54,49.56,25361.9122432948,30.8571,30.8758,30.8509,30.8633,25361.9122
2014-09-04 10:00:00,49.57,49.61,49.54,49.55,80686.79160588037,30.8695,30.8944,30.8509,30.8571,80686.7916
2014-09-04 10:05:00,49.55,49.65,49.55,49.65,104028.7285377623,30.8571,30.9194,30.8571,30.9194,104028.7285
2014-09-04 10:10:00,49.65,49.72,49.64,49.71,113904.16339355853,30.9194,30.9629,30.9131,30.9567,113904.1634
2014-09-04 10:15:00,49.71,49.71,49.66,49.68,58130.40062843676,30.9567,30.9567,30.9256,30.938,58130.4006
2014-09-04 10:20:00,49.67,49.71,49.65,49.71,20985.29906856694,30.9318,30.9567,30.9194,30.9567,20985.2991
2014-09-04 10:25:00,49.71,49.71,49.65,49.65,35910.67220289529,30.9567,30.9567,30.9194,30.9194,35910.6722
2014-09-04 10:30:00,49.64,49.67,49.58,49.58,38716.19346874649,30.9131,30.9318,30.8758,30.8758,38716.1935
2014-09-04 10:35:00,49.59,49.59,49.5,49.54,68679.16058803725,30.882,30.882,30.8259,30.8509,68679.1606
2014-09-04 10:40:00,49.54,49.57,49.53,49.55,57905.95892716866,30.8509,30.8695,30.8446,30.8571,57905.9589
2014-09-04 10:45:00,49.55,49.61,49.55,49.59,30860.733924363147,30.8571,30.8944,30.8571,30.882,30860.7339
2014-09-04 10:50:00,49.59,49.62,49.57,49.62,16833.12759510717,30.882,30.9007,30.8695,30.9007,16833.1276
2014-09-04 10:55:00,49.62,49.63,49.56,49.59,40736.16878015935,30.9007,30.9069,30.8633,30.882,40736.1688
2014-09-04 11:00:00,49.59,49.66,49.58,49.59,52407.13724610032,30.882,30.9256,30.8758,30.882,52407.1372
2014-09-04 11:05:00,49.59,49.62,49.57,49.62,36471.776456065534,30.882,30.9007,30.8695,30.9007,36471.7765
2014-09-04 11:10:00,49.63,49.63,49.57,49.57,22893.05352934575,30.9069,30.9069,30.8695,30.8695,22893.0535
2014-09-04 11:15:00,49.58,49.63,49.58,49.62,28167.433509146,30.8758,30.9069,30.8758,30.9007,28167.4335
2014-09-04 11:20:00,49.61,49.61,49.55,49.6,22219.728425541463,30.8944,30.8944,30.8571,30.8882,22219.7284
2014-09-04 11:25:00,49.6,49.62,49.53,49.53,38042.8683649422,30.8882,30.9007,30.8446,30.8446,38042.8684
2014-09-04 11:30:00,49.53,49.55,49.51,49.53,44888.34025361912,30.8446,30.8571,30.8322,30.8446,44888.3403
2014-09-04 11:35:00,49.53,49.54,49.5,49.51,26708.562450903377,30.8446,30.8509,30.8259,30.8322,26708.5625
2014-09-04 11:40:00,49.51,49.52,49.49,49.5,25586.3539445629,30.8322,30.8384,30.8197,30.8259,25586.3539
2014-09-04 11:45:00,49.49,49.57,49.49,49.56,100886.54472000895,30.8197,30.8695,30.8197,30.8633,100886.5447
2014-09-04 11:50:00,49.57,49.58,49.54,49.55,85736.72988441252,30.8695,30.8758,30.8509,30.8571,85736.7299
2014-09-04 11:55:00,49.55,49.56,49.51,49.55,87420.04264392324,30.8571,30.8633,30.8322,30.8571,87420.0426
2014-09-04 12:00:00,49.55,49.56,49.52,49.55,62619.234653798674,30.8571,30.8633,30.8384,30.8571,62619.2347
2014-09-04 12:05:00,49.55,49.55,49.5,49.51,49826.05768151722,30.8571,30.8571,30.8259,30.8322,49826.0577
2014-09-04 12:10:00,49.51,49.55,49.5,49.52,57232.63382336438,30.8322,30.8571,30.8259,30.8384,57232.6338
2014-09-04 12:15:00,49.52,49.54,49.48,49.53,141286.05094826617,30.8384,30.8509,30.8135,30.8446,141286.0509
2014-09-04 12:20:00,49.53,49.56,49.51,49.53,64302.54741330939,30.8446,30.8633,30.8322,30.8446,64302.5474
2014-09-04 12:25:00,49.53,49.54,49.49,49.53,47469.41981820222,30.8446,30.8509,30.8197,30.8446,47469.4198
2014-09-04 12:30:00,49.52,49.56,49.5,49.52,71933.56525642464,30.8384,30.8633,30.8259,30.8384,71933.5653
2014-09-04 12:35:00,49.51,49.56,49.5,49.52,98642.12770732802,30.8322,30.8633,30.8259,30.8384,98642.1277
2014-09-04 12:40:00,49.52,49.56,49.52,49.55,36471.776456065534,30.8384,30.8633,30.8384,30.8571,36471.7765
2014-09-04 12:45:00,49.55,49.55,49.53,49.54,33441.813488946245,30.8571,30.8571,30.8446,30.8509,33441.8135
2014-09-04 12:50:00,49.54,49.56,49.53,49.55,55998.20446638985,30.8509,30.8633,30.8446,30.8571,55998.2045
2014-09-04 12:55:00,49.55,49.56,49.54,49.54,21546.403321737176,30.8571,30.8633,30.8509,30.8509,21546.4033
2014-09-04 13:00:00,49.54,49.55,49.52,49.54,51621.59129166199,30.8509,30.8571,30.8384,30.8509,51621.5913
2014-09-04 13:05:00,49.53,49.56,49.53,49.55,97968.80260352373,30.8446,30.8633,30.8446,30.8571,97968.8026
2014-09-04 13:10:00,49.55,49.56,49.54,49.55,45898.32790932555,30.8571,30.8633,30.8509,30.8571,45898.3279
2014-09-04 13:15:00,49.55,49.55,49.52,49.52,21995.28672427337,30.8571,30.8571,30.8384,30.8384,21995.2867
2014-09-04 13:20:00,49.52,49.55,49.5,49.5,111659.74638087756,30.8384,30.8571,30.8259,30.8259,111659.7464
2014-09-04 13:25:00,49.51,49.53,49.5,49.52,42643.923240938166,30.8322,30.8446,30.8259,30.8384,42643.9232
2014-09-04 13:30:00,49.52,49.55,49.49,49.5,132981.70800134665,30.8384,30.8571,30.8197,30.8259,132981.708
2014-09-04 13:35:00,49.5,49.5,49.49,49.5,21995.28672427337,30.8259,30.8259,30.8197,30.8259,21995.2867
2014-09-04 13:40:00,49.5,49.52,49.49,49.5,72494.66950959488,30.8259,30.8384,30.8197,30.8259,72494.6695
2014-09-04 13:45:00,49.5,49.5,49.49,49.49,12232.072719111213,30.8259,30.8259,30.8197,30.8197,12232.0727
2014-09-04 13:50:00,49.5,49.51,49.49,49.5,40175.06452698911,30.8259,30.8322,30.8197,30.8259,40175.0645
2014-09-04 13:55:00,49.5,49.5,49.48,49.48,15935.360790034789,30.8259,30.8259,30.8135,30.8135,15935.3608
2014-09-04 14:00:00,49.48,49.48,49.44,49.47,29401.86286612052,30.8135,30.8135,30.7886,30.8073,29401.8629
2014-09-04 14:05:00,49.46,49.46,49.45,49.46,74851.30737290988,30.801,30.801,30.7948,30.801,74851.3074
2014-09-04 14:10:00,49.45,49.46,49.45,49.46,9538.772303894062,30.7948,30.801,30.7948,30.801,9538.7723
2014-09-04 14:15:00,49.46,49.46,49.45,49.46,31085.17562563124,30.801,30.801,30.7948,30.801,31085.1756
2014-09-04 14:20:00,49.46,49.46,49.45,49.46,12793.17697228145,30.801,30.801,30.7948,30.801,12793.177
2014-09-04 14:25:00,49.46,49.46,49.45,49.46,63853.6640107732,30.801,30.801,30.7948,30.801,63853.664
2014-09-04 14:30:00,49.46,49.46,49.44,49.44,119851.86847716304,30.801,30.801,30.7886,30.7886,119851.8685
2014-09-04 14:35:00,49.44,49.46,49.44,49.46,97071.03579845135,30.7886,30.801,30.7886,30.801,97071.0358
2014-09-04 14:40:00,49.46,49.46,49.45,49.45,121310.73953540568,30.801,30.801,30.7948,30.7948,121310.7395
2014-09-04 14:45:00,49.46,49.46,49.45,49.46,93704.41027942993,30.801,30.801,30.7948,30.801,93704.4103
2014-09-04 14:50:00,49.46,49.46,49.45,49.46,90337.78476040848,30.801,30.801,30.7948,30.801,90337.7848
2014-09-04 14:55:00,49.46,49.46,49.43,49.44,272023.3419369319,30.801,30.801,30.7823,30.7886,272023.3419
2014-09-04 15:00:00,49.44,49.46,49.38,49.4,187969.92481203008,30.7886,30.801,30.7512,30.7637,187969.9248
2014-09-04 15:05:00,49.41,49.41,49.32,49.32,64526.98911457748,30.7699,30.7699,30.7138,30.7138,64526.9891
2014-09-04 15:10:00,49.32,49.33,49.31,49.32,294691.9537650096,30.7138,30.7201,30.7076,30.7138,294691.9538
2014-09-04 15:15:00,49.32,49.34,49.3,49.32,220289.52979463583,30.7138,30.7263,30.7014,30.7138,220289.5298
2014-09-04 15:20:00,49.32,49.35,49.3,49.32,159690.27045225003,30.7138,30.7325,30.7014,30.7138,159690.2705
2014-09-04 15:25:00,49.32,49.36,49.32,49.35,56110.4253170239,30.7138,30.7388,30.7138,30.7325,56110.4253
2014-09-04 15:30:00,49.35,49.37,49.35,49.36,112445.2923353159,30.7325,30.745,30.7325,30.7388,112445.2923
2014-09-04 15:35:00,49.36,49.38,49.35,49.36,185388.84524744697,30.7388,30.7512,30.7325,30.7388,185388.8452
2014-09-04 15:40:00,49.36,49.38,49.35,49.38,137919.42542924476,30.7388,30.7512,30.7325,30.7512,137919.4254
2014-09-04 15:45:00,49.38,49.39,49.36,49.36,102457.63662888564,30.7512,30.7574,30.7388,30.7388,102457.6366
2014-09-04 15:50:00,49.37,49.38,49.35,49.36,151049.26495342833,30.745,30.7512,30.7325,30.7388,151049.265
2014-09-04 15:55:00,49.35,49.39,49.35,49.38,184491.0784423746,30.7325,30.7574,30.7325,30.7512,184491.0784
2014-09-05 09:30:00,49.14,49.34,49.13,49.13,167433.50914599933,30.6018,30.7263,30.5955,30.5955,167433.5091
2014-09-05 09:35:00,49.14,49.22,48.92,48.99,229716.08124789584,30.6018,30.6516,30.4647,30.5083,229716.0812
2014-09-05 09:40:00,48.99,48.99,48.79,48.94,137582.7628773426,30.5083,30.5083,30.3838,30.4772,137582.7629
2014-09-05 09:45:00,48.94,49.08,48.94,49.05,169229.04275614407,30.4772,30.5644,30.4772,30.5457,169229.0428
2014-09-05 09:50:00,49.05,49.05,48.95,48.99,84390.07967680394,30.5457,30.5457,30.4834,30.5083,84390.0797
2014-09-05 09:55:00,48.99,49.07,48.98,48.99,38491.7517674784,30.5083,30.5582,30.5021,30.5083,38491.7518
2014-09-05 10:00:00,49.0,49.01,48.93,48.93,65200.31421838177,30.5146,30.5208,30.471,30.471,65200.3142
2014-09-05 10:05:00,48.93,48.99,48.92,48.98,69240.26484120749,30.471,30.5083,30.4647,30.5021,69240.2648
2014-09-05 10:10:00,48.98,48.99,48.92,48.96,166535.74234092692,30.5021,30.5083,30.4647,30.4897,166535.7423
2014-09-05 10:15:00,48.96,48.96,48.91,48.95,220065.08809336773,30.4897,30.4897,30.4585,30.4834,220065.0881
2014-09-05 10:20:00,48.95,48.96,48.95,48.96,81809.00011222085,30.4834,30.4897,30.4834,30.4897,81809.0001
2014-09-05 10:25:00,48.95,48.98,48.95,48.97,101335.42812254516,30.4834,30.5021,30.4834,30.4959,101335.4281
2014-09-05 10:30:00,48.97,48.98,48.94,48.98,115026.371899899,30.4959,30.5021,30.4772,30.5021,115026.3719
2014-09-05 10:35:00,48.98,48.98,48.95,48.97,72270.22780832679,30.5021,30.5021,30.4834,30.4959,72270.2278
2014-09-05 10:40:00,48.97,48.99,48.96,48.98,110537.53787453708,30.4959,30.5083,30.4897,30.5021,110537.5379
2014-09-05 10:45:00,48.99,49.01,48.97,48.99,70586.91504881607,30.5083,30.5208,30.4959,30.5083,70586.915
2014-09-05 10:50:00,48.98,49.06,48.98,49.05,116036.35955560542,30.5021,30.5519,30.5021,30.5457,116036.3596
2014-09-05 10:55:00,49.06,49.07,49.03,49.03,27942.9918078779,30.5519,30.5582,30.5333,30.5333,27942.9918
2014-09-05 11:00:00,49.03,49.1,49.01,49.09,74290.20311973964,30.5333,30.5768,30.5208,30.5706,74290.2031
2014-09-05 11:05:00,49.09,49.19,49.09,49.17,58018.17977780271,30.5706,30.6329,30.5706,30.6204,58018.1798
2014-09-05 11:10:00,49.17,49.17,49.13,49.14,49601.61598024913,30.6204,30.6204,30.5955,30.6018,49601.616
2014-09-05 11:15:00,49.14,49.17,49.11,49.11,34676.24284592077,30.6018,30.6204,30.5831,30.5831,34676.2428
2014-09-05 11:20:00,49.12,49.13,49.06,49.07,35686.2305016272,30.5893,30.5955,30.5519,30.5582,35686.2305
2014-09-05 11:25:00,49.07,49.09,49.03,49.06,29514.08371675457,30.5582,30.5706,30.5333,30.5519,29514.0837
2014-09-05 11:30:00,49.06,49.12,49.02,49.02,59028.167433509145,30.5519,30.5893,30.527,30.527,59028.1674
2014-09-05 11:35:00,49.02,49.04,49.0,49.0,23566.37863315004,30.527,30.5395,30.5146,30.5146,23566.3786
2014-09-05 11:40:00,49.0,49.09,48.99,49.05,31534.05902816743,30.5146,30.5706,30.5083,30.5457,31534.059
2014-09-05 11:45:00,49.04,49.07,49.01,49.04,24127.48288632028,30.5395,30.5582,30.5208,30.5395,24127.4829
2014-09-05 11:50:00,49.04,49.06,49.02,49.06,37257.32241050387,30.5395,30.5519,30.527,30.5519,37257.3224
2014-09-05 11:55:00,49.06,49.07,49.06,49.06,37369.54326113792,30.5519,30.5582,30.5519,30.5519,37369.5433
2014-09-05 12:00:00,49.06,49.07,49.06,49.06,20199.753114128605,30.5519,30.5582,30.5519,30.5519,20199.7531
2014-09-05 12:05:00,49.06,49.07,49.05,49.06,43541.69004601055,30.5519,30.5582,30.5457,30.5519,43541.69
2014-09-05 12:10:00,49.06,49.1,49.06,49.09,42195.03983840197,30.5519,30.5768,30.5519,30.5706,42195.0398
2014-09-05 12:15:00,49.1,49.11,49.05,49.07,36471.776456065534,30.5768,30.5831,30.5457,30.5582,36471.7765
2014-09-05 12:20:00,49.06,49.08,49.05,49.08,38603.97261811244,30.5519,30.5644,30.5457,30.5644,38603.9726
2014-09-05 12:25:00,49.08,49.1,49.07,49.07,29850.74626865672,30.5644,30.5768,30.5582,30.5582,29850.7463
2014-09-05 12:30:00,49.08,49.14,49.08,49.11,52407.13724610032,30.5644,30.6018,30.5644,30.5831,52407.1372
2014-09-05 12:35:00,49.11,49.14,49.11,49.13,54427.11255751318,30.5831,30.6018,30.5831,30.5955,54427.1126
2014-09-05 12:40:00,49.13,49.18,49.12,49.15,21209.74076983504,30.5955,30.6267,30.5893,30.608,21209.7408
2014-09-05 12:45:00,49.16,49.16,49.14,49.14,25586.3539445629,30.6142,30.6142,30.6018,30.6018,25586.3539
2014-09-05 12:50:00,49.14,49.14,49.12,49.14,28391.87521041409,30.6018,30.6018,30.5893,30.6018,28391.8752
2014-09-05 12:55:00,49.13,49.14,49.07,49.07,30524.071372461003,30.5955,30.6018,30.5582,30.5582,30524.0714
2014-09-05 13:00:00,49.07,49.1,49.06,49.07,28504.09606104814,30.5582,30.5768,30.5519,30.5582,28504.0961
2014-09-05 13:05:00,49.08,49.14,49.07,49.12,24688.587139490515,30.5644,30.6018,30.5582,30.5893,24688.5871
2014-09-05 13:10:00,49.12,49.14,49.11,49.13,24015.262035686228,30.5893,30.6018,30.5831,30.5955,24015.262
2014-09-05 13:15:00,49.13,49.14,49.12,49.13,21434.18247110313,30.5955,30.6018,30.5893,30.5955,21434.1825
2014-09-05 13:20:00,49.14,49.14,49.1,49.1,22107.507574907417,30.6018,30.6018,30.5768,30.5768,22107.5076
2014-09-05 13:25:00,49.1,49.12,49.09,49.11,37369.54326113792,30.5768,30.5893,30.5706,30.5831,37369.5433
2014-09-05 13:30:00,49.1,49.12,49.1,49.12,22331.94927617552,30.5768,30.5893,30.5768,30.5893,22331.9493
2014-09-05 13:35:00,49.12,49.14,49.11,49.14,27830.77095724385,30.5893,30.6018,30.5831,30.6018,27830.771
2014-09-05 13:40:00,49.14,49.14,49.06,49.07,23454.15778251599,30.6018,30.6018,30.5519,30.5582,23454.1578
2014-09-05 13:45:00,49.07,49.09,49.07,49.09,27606.32925597576,30.5582,30.5706,30.5582,30.5706,27606.3293
2014-09-05 13:50:00,49.09,49.09,49.08,49.09,36583.99730669958,30.5706,30.5706,30.5644,30.5706,36583.9973
2014-09-05 13:55:00,49.09,49.1,49.08,49.1,19189.76545842217,30.5706,30.5768,30.5644,30.5768,19189.7655
2014-09-05 14:00:00,49.09,49.12,49.08,49.12,60487.038491751766,30.5706,30.5893,30.5644,30.5893,60487.0385
2014-09-05 14:05:00,49.12,49.14,49.08,49.09,25586.3539445629,30.5893,30.6018,30.5644,30.5706,25586.3539
2014-09-05 14:10:00,49.1,49.11,49.08,49.1,35125.12624845696,30.5768,30.5831,30.5644,30.5768,35125.1262
2014-09-05 14:15:00,49.09,49.12,49.06,49.11,79227.92054763775,30.5706,30.5893,30.5519,30.5831,79227.9205
2014-09-05 14:20:00,49.11,49.14,49.11,49.11,22107.507574907417,30.5831,30.6018,30.5831,30.5831,22107.5076
2014-09-05 14:25:00,49.11,49.12,49.08,49.1,27942.9918078779,30.5831,30.5893,30.5644,30.5768,27942.9918
2014-09-05 14:30:00,49.1,49.12,49.08,49.09,36135.113904163394,30.5768,30.5893,30.5644,30.5706,36135.1139
2014-09-05 14:35:00,49.1,49.1,49.08,49.09,12905.397822915496,30.5768,30.5768,30.5644,30.5706,12905.3978
2014-09-05 14:40:00,49.09,49.09,49.08,49.09,33554.03433958029,30.5706,30.5706,30.5644,30.5706,33554.0343
2014-09-05 14:45:00,49.09,49.1,49.08,49.09,64414.76826394344,30.5706,30.5768,30.5644,30.5706,64414.7683
2014-09-05 14:50:00,49.09,49.1,49.09,49.1,21546.403321737176,30.5706,30.5768,30.5706,30.5768,21546.4033
2014-09-05 14:55:00,49.1,49.14,49.08,49.13,62955.897205700814,30.5768,30.6018,30.5644,30.5955,62955.8972
2014-09-05 15:00:00,49.14,49.14,49.08,49.1,62507.01380316463,30.6018,30.6018,30.5644,30.5768,62507.0138
2014-09-05 15:05:00,49.1,49.14,49.1,49.14,42980.58579284031,30.5768,30.6018,30.5768,30.6018,42980.5858
2014-09-05 15:10:00,49.14,49.14,49.14,49.14,32880.709235776005,30.6018,30.6018,30.6018,30.6018,32880.7092
2014-09-05 15:15:00,49.14,49.15,49.14,49.14,46347.21131186174,30.6018,30.608,30.6018,30.6018,46347.2113
2014-09-05 15:20:00,49.14,49.14,49.12,49.13,48254.96577264056,30.6018,30.6018,30.5893,30.5955,48254.9658
2014-09-05 15:25:00,49.13,49.14,49.12,49.14,39726.18112445292,30.5955,30.6018,30.5893,30.6018,39726.1811
2014-09-05 15:30:00,49.14,49.14,49.13,49.14,48591.6283245427,30.6018,30.6018,30.5955,30.6018,48591.6283
2014-09-05 15:35:00,49.14,49.14,49.12,49.14,61048.14274492201,30.6018,30.6018,30.5893,30.6018,61048.1427
2014-09-05 15:40:00,49.14,49.24,49.13,49.24,127034.00291774212,30.6018,30.664,30.5955,30.664,127034.0029
2014-09-05 15:45:00,49.24,49.25,49.22,49.22,117719.67231511614,30.664,30.6703,30.6516,30.6516,117719.6723
2014-09-05 15:50:00,49.22,49.24,49.22,49.24,98642.12770732802,30.6516,30.664,30.6516,30.664,98642.1277
2014-09-05 15:55:00,49.24,49.25,49.21,49.24,324542.7000336662,30.664,30.6703,30.6453,30.664,324542.7
2014-09-08 09:30:00,49.19,49.3,49.19,49.22,62619.234653798674,30.6329,30.7014,30.6329,30.6516,62619.2347
2014-09-08 09:35:00,49.21,49.44,49.2,49.43,71821.34440579059,30.6453,30.7886,30.6391,30.7823,71821.3444
2014-09-08 09:40:00,49.44,49.48,49.34,49.39,46122.76961059365,30.7886,30.8135,30.7263,30.7574,46122.7696
2014-09-08 09:45:00,49.39,49.41,49.32,49.32,28840.758612950285,30.7574,30.7699,30.7138,30.7138,28840.7586
2014-09-08 09:50:00,49.32,49.39,49.28,49.39,31085.17562563124,30.7138,30.7574,30.6889,30.7574,31085.1756
2014-09-08 09:55:00,49.39,49.43,49.38,49.38,48479.40747390865,30.7574,30.7823,30.7512,30.7512,48479.4075
2014-09-08 10:00:00,49.38,49.46,49.31,49.31,31309.617326899337,30.7512,30.801,30.7076,30.7076,31309.6173
2014-09-08 10:05:00,49.31,49.37,49.29,49.29,29065.20031421838,30.7076,30.745,30.6952,30.6952,29065.2003
2014-09-08 10:10:00,49.28,49.29,49.23,49.24,34227.35944338458,30.6889,30.6952,30.6578,30.664,34227.3594
2014-09-08 10:15:00,49.24,49.24,49.13,49.13,38940.63517001459,30.664,30.664,30.5955,30.5955,38940.6352
2014-09-08 10:20:00,49.14,49.15,49.06,49.09,45000.56110425317,30.6018,30.608,30.5519,30.5706,45000.5611
2014-09-08 10:25:00,49.1,49.11,49.06,49.06,29626.30456738862,30.5768,30.5831,30.5519,30.5519,29626.3046
2014-09-08 10:30:00,49.06,49.08,48.98,49.02,42643.923240938166,30.5519,30.5644,30.5021,30.527,42643.9232
2014-09-08 10:35:00,49.02,49.03,48.97,49.0,31870.72158006957,30.527,30.5333,30.4959,30.5146,31870.7216
2014-09-08 10:40:00,49.0,49.02,48.99,49.01,113567.50084165638,30.5146,30.527,30.5083,30.5208,113567.5008
2014-09-08 10:45:00,49.02,49.05,48.99,49.0,37930.64751430816,30.527,30.5457,30.5083,30.5146,37930.6475
2014-09-08 10:50:00,49.01,49.05,49.0,49.04,65649.19762091797,30.5208,30.5457,30.5146,30.5395,65649.1976
2014-09-08 10:55:00,49.04,49.08,49.01,49.07,31309.617326899337,30.5395,30.5644,30.5208,30.5582,31309.6173
2014-09-08 11:00:00,49.06,49.08,49.04,49.05,28952.97946358433,30.5519,30.5644,30.5395,30.5457,28952.9795
2014-09-08 11:05:00,49.05,49.08,49.01,49.08,50387.161934687465,30.5457,30.5644,30.5208,30.5644,50387.1619
2014-09-08 11:10:00,49.09,49.16,49.07,49.14,53753.787453708894,30.5706,30.6142,30.5582,30.6018,53753.7875
2014-09-08 11:15:00,49.14,49.16,49.1,49.13,39501.73942318482,30.6018,30.6142,30.5768,30.5955,39501.7394
2014-09-08 11:20:00,49.14,49.21,49.13,49.2,57344.85467399842,30.6018,30.6453,30.5955,30.6391,57344.8547
2014-09-08 11:25:00,49.21,49.22,49.16,49.17,25586.3539445629,30.6453,30.6516,30.6142,30.6204,25586.3539
2014-09-08 11:30:00,49.18,49.24,49.18,49.23,9987.655706430254,30.6267,30.664,30.6267,30.6578,9987.6557
2014-09-08 11:35:00,49.24,49.25,49.19,49.19,29850.74626865672,30.664,30.6703,30.6329,30.6329,29850.7463
2014-09-08 11:40:00,49.19,49.19,49.14,49.15,40623.9479295253,30.6329,30.6329,30.6018,30.608,40623.9479
2014-09-08 11:45:00,49.15,49.18,49.12,49.13,13129.839524183591,30.608,30.6267,30.5893,30.5955,13129.8395
2014-09-08 11:50:00,49.13,49.13,49.04,49.06,28728.53776231624,30.5955,30.5955,30.5395,30.5519,28728.5378
2014-09-08 11:55:00,49.06,49.07,49.06,49.06,18404.21950398384,30.5519,30.5582,30.5519,30.5519,18404.2195
2014-09-08 12:00:00,49.06,49.12,49.04,49.08,17730.894400179553,30.5519,30.5893,30.5395,30.5644,17730.8944
2014-09-08 12:05:00,49.07,49.11,49.05,49.1,11334.305914038829,30.5582,30.5831,30.5457,30.5768,11334.3059
2014-09-08 12:10:00,49.11,49.12,49.07,49.07,9089.888901357872,30.5831,30.5893,30.5582,30.5582,9089.8889
2014-09-08 12:15:00,49.07,49.07,49.03,49.04,8528.784648187633,30.5582,30.5582,30.5333,30.5395,8528.7846
2014-09-08 12:20:00,49.05,49.08,49.05,49.06,6508.809336774772,30.5457,30.5644,30.5457,30.5519,6508.8093
2014-09-08 12:25:00,49.07,49.08,49.04,49.08,11558.747615306924,30.5582,30.5644,30.5395,30.5644,11558.7476
2014-09-08 12:30:00,49.09,49.09,49.06,49.07,16384.24419257098,30.5706,30.5706,30.5519,30.5582,16384.2442
2014-09-08 12:35:00,49.07,49.09,49.06,49.07,13915.385478621927,30.5582,30.5706,30.5519,30.5582,13915.3855
2014-09-08 12:40:00,49.07,49.08,49.06,49.08,23454.15778251599,30.5582,30.5644,30.5519,30.5644,23454.1578
2014-09-08 12:45:00,49.08,49.08,49.03,49.04,19638.648860958365,30.5644,30.5644,30.5333,30.5395,19638.6489
2014-09-08 12:50:00,49.04,49.09,49.04,49.08,11783.18931657502,30.5395,30.5706,30.5395,30.5644,11783.1893
2014-09-08 12:55:00,49.09,49.1,49.06,49.07,18628.66120525193,30.5706,30.5768,30.5519,30.5582,18628.6612
2014-09-08 13:00:00,49.07,49.07,49.04,49.05,16272.02334193693,30.5582,30.5582,30.5395,30.5457,16272.0233
2014-09-08 13:05:00,49.06,49.06,48.95,48.97,53866.00830434294,30.5519,30.5519,30.4834,30.4959,53866.0083
2014-09-08 13:10:00,48.97,48.97,48.91,48.95,58691.504881607,30.4959,30.4959,30.4585,30.4834,58691.5049
2014-09-08 13:15:00,48.96,48.97,48.82,48.82,29738.525418022666,30.4897,30.4959,30.4025,30.4025,29738.5254
2014-09-08 13:20:00,48.83,48.9,48.83,48.88,85961.17158568061,30.4087,30.4523,30.4087,30.4398,85961.1716
2014-09-08 13:25:00,48.89,48.89,48.81,48.81,70923.57760071821,30.4461,30.4461,30.3962,30.3962,70923.5776
2014-09-08 13:30:00,48.81,48.81,48.76,48.81,45000.56110425317,30.3962,30.3962,30.3651,30.3962,45000.5611
2014-09-08 13:35:00,48.81,48.87,48.79,48.87,30187.40882055886,30.3962,30.4336,30.3838,30.4336,30187.4088
2014-09-08 13:40:00,48.88,48.89,48.79,48.8,61160.36359555605,30.4398,30.4461,30.3838,30.39,61160.3636
2014-09-08 13:45:00,48.79,48.79,48.73,48.73,101223.20727191112,30.3838,30.3838,30.3464,30.3464,101223.2073
2014-09-08 13:50:00,48.73,48.75,48.67,48.68,56110.4253170239,30.3464,30.3589,30.3091,30.3153,56110.4253
2014-09-08 13:55:00,48.69,48.73,48.67,48.73,54988.21681068342,30.3215,30.3464,30.3091,30.3464,54988.2168
2014-09-08 14:00:00,48.73,48.75,48.71,48.73,36583.99730669958,30.3464,30.3589,30.334,30.3464,36583.9973
2014-09-08 14:05:00,48.73,48.73,48.72,48.73,34564.02199528672,30.3464,30.3464,30.3402,30.3464,34564.022
2014-09-08 14:10:00,48.73,48.78,48.73,48.75,46122.76961059365,30.3464,30.3776,30.3464,30.3589,46122.7696
2014-09-08 14:15:00,48.75,48.79,48.75,48.78,68342.4980361351,30.3589,30.3838,30.3589,30.3776,68342.498
2014-09-08 14:20:00,48.79,48.81,48.75,48.75,23229.71608124789,30.3838,30.3962,30.3589,30.3589,23229.7161
2014-09-08 14:25:00,48.75,48.76,48.73,48.76,36920.65985860173,30.3589,30.3651,30.3464,30.3651,36920.6599
2014-09-08 14:30:00,48.76,48.8,48.76,48.8,51621.59129166199,30.3651,30.39,30.3651,30.39,51621.5913
2014-09-08 14:35:00,48.8,48.8,48.76,48.77,46010.5487599596,30.39,30.39,30.3651,30.3713,46010.5488
2014-09-08 14:40:00,48.76,48.8,48.76,48.78,22780.832678711704,30.3651,30.39,30.3651,30.3776,22780.8327
2014-09-08 14:45:00,48.79,48.83,48.79,48.81,38603.97261811244,30.3838,30.4087,30.3838,30.3962,38603.9726
2014-09-08 14:50:00,48.81,48.84,48.81,48.84,36022.89305352934,30.3962,30.4149,30.3962,30.4149,36022.8931
2014-09-08 14:55:00,48.84,48.84,48.79,48.79,34900.68454718887,30.4149,30.4149,30.3838,30.3838,34900.6845
2014-09-08 15:00:00,48.8,48.86,48.79,48.86,71709.12355515655,30.39,30.4274,30.3838,30.4274,71709.1236
2014-09-08 15:05:00,48.86,48.87,48.82,48.83,54763.77510941533,30.4274,30.4336,30.4025,30.4087,54763.7751
2014-09-08 15:10:00,48.83,48.88,48.83,48.88,39165.07687128268,30.4087,30.4398,30.4087,30.4398,39165.0769
2014-09-08 15:15:00,48.88,48.89,48.86,48.89,52407.13724610032,30.4398,30.4461,30.4274,30.4461,52407.1372
2014-09-08 15:20:00,48.89,48.9,48.87,48.88,35349.56794972506,30.4461,30.4523,30.4336,30.4398,35349.5679
2014-09-08 15:25:00,48.88,48.91,48.87,48.9,62058.13040062843,30.4398,30.4585,30.4336,30.4523,62058.1304
2014-09-08 15:30:00,48.9,48.91,48.88,48.89,66098.08102345416,30.4523,30.4585,30.4398,30.4461,66098.081
2014-09-08 15:35:00,48.9,48.95,48.89,48.95,61721.46784872629,30.4523,30.4834,30.4461,30.4834,61721.4678
2014-09-08 15:40:00,48.95,48.95,48.89,48.9,85848.95073504657,30.4834,30.4834,30.4461,30.4523,85848.9507
2014-09-08 15:45:00,48.91,48.92,48.84,48.87,149814.8355964538,30.4585,30.4647,30.4149,30.4336,149814.8356
2014-09-08 15:50:00,48.87,48.9,48.87,48.89,102345.4157782516,30.4336,30.4523,30.4336,30.4461,102345.4158
2014-09-08 15:55:00,48.89,48.9,48.84,48.86,264167.88239254855,30.4461,30.4523,30.4149,30.4274,264167.8824
2014-09-09 09:30:00,48.84,48.87,48.58,48.76,116485.24295814162,30.4149,30.4336,30.253,30.3651,116485.243
2014-09-09 09:35:00,48.75,48.76,48.57,48.65,60711.48019301986,30.3589,30.3651,30.2468,30.2966,60711.4802
2014-09-09 09:40:00,48.64,48.71,48.57,48.61,47357.19896756817,30.2904,30.334,30.2468,30.2717,47357.199
2014-09-09 09:45:00,48.61,48.73,48.59,48.65,38491.7517674784,30.2717,30.3464,30.2592,30.2966,38491.7518
2014-09-09 09:50:00,48.65,48.65,48.45,48.45,61272.5844461901,30.2966,30.2966,30.1721,30.1721,61272.5844
2014-09-09 09:55:00,48.46,48.47,48.39,48.4,44439.45685108293,30.1783,30.1845,30.1347,30.1409,44439.4569
2014-09-09 10:00:00,48.4,48.41,48.32,48.4,112557.51318594994,30.1409,30.1471,30.0911,30.1409,112557.5132
2014-09-09 10:05:00,48.4,48.56,48.4,48.52,29738.525418022666,30.1409,30.2406,30.1409,30.2156,29738.5254
2014-09-09 10:10:00,48.51,48.53,48.44,48.46,47806.08237010436,30.2094,30.2219,30.1658,30.1783,47806.0824
2014-09-09 10:15:00,48.45,48.46,48.39,48.4,44102.79429918079,30.1721,30.1783,30.1347,30.1409,44102.7943
2014-09-09 10:20:00,48.4,48.4,48.3,48.38,73392.43631466725,30.1409,30.1409,30.0786,30.1285,73392.4363
2014-09-09 10:25:00,48.39,48.44,48.29,48.44,147009.31433060262,30.1347,30.1658,30.0724,30.1658,147009.3143
2014-09-09 10:30:00,48.44,48.48,48.42,48.43,56110.4253170239,30.1658,30.1907,30.1534,30.1596,56110.4253
2014-09-09 10:35:00,48.44,48.45,48.39,48.39,88093.36774772752,30.1658,30.1721,30.1347,30.1347,88093.3677
2014-09-09 10:40:00,48.39,48.43,48.33,48.42,41185.052182695545,30.1347,30.1596,30.0973,30.1534,41185.0522
2014-09-09 10:45:00,48.42,48.42,48.33,48.35,39389.518572550776,30.1534,30.1534,30.0973,30.1098,39389.5186
2014-09-09 10:50:00,48.34,48.37,48.32,48.37,61833.68869936034,30.1036,30.1222,30.0911,30.1222,61833.6887
2014-09-09 10:55:00,48.37,48.41,48.33,48.4,24127.48288632028,30.1222,30.1471,30.0973,30.1409,24127.4829
2014-09-09 11:00:00,48.41,48.48,48.4,48.48,41970.59813713388,30.1471,30.1907,30.1409,30.1907,41970.5981
2014-09-09 11:05:00,48.47,48.53,48.45,48.47,24127.48288632028,30.1845,30.2219,30.1721,30.1845,24127.4829
2014-09-09 11:10:00,48.48,48.56,48.48,48.54,41521.714734597685,30.1907,30.2406,30.1907,30.2281,41521.7147
2014-09-09 11:15:00,48.54,48.54,48.5,48.5,26708.562450903377,30.2281,30.2281,30.2032,30.2032,26708.5625
2014-09-09 11:20:00,48.5,48.53,48.46,48.52,65761.41847155201,30.2032,30.2219,30.1783,30.2156,65761.4185
2014-09-09 11:25:00,48.51,48.56,48.5,48.55,20985.29906856694,30.2094,30.2406,30.2032,30.2343,20985.2991
2014-09-09 11:30:00,48.54,48.55,48.5,48.53,24576.36628885647,30.2281,30.2343,30.2032,30.2219,24576.3663
2014-09-09 11:35:00,48.53,48.54,48.5,48.5,18404.21950398384,30.2219,30.2281,30.2032,30.2032,18404.2195
2014-09-09 11:40:00,48.51,48.53,48.5,48.51,28391.87521041409,30.2094,30.2219,30.2032,30.2094,28391.8752
2014-09-09 11:45:00,48.51,48.52,48.48,48.5,27157.445853439567,30.2094,30.2156,30.1907,30.2032,27157.4459
2014-09-09 11:50:00,48.5,48.5,48.43,48.43,99876.55706430254,30.2032,30.2032,30.1596,30.1596,99876.5571
2014-09-09 11:55:00,48.43,48.46,48.43,48.44,30187.40882055886,30.1596,30.1783,30.1596,30.1658,30187.4088
2014-09-09 12:00:00,48.45,48.45,48.37,48.39,35910.67220289529,30.1721,30.1721,30.1222,30.1347,35910.6722
2014-09-09 12:05:00,48.39,48.41,48.36,48.4,47806.08237010436,30.1347,30.1471,30.116,30.1409,47806.0824
2014-09-09 12:10:00,48.4,48.43,48.37,48.42,22556.390977443607,30.1409,30.1596,30.1222,30.1534,22556.391
2014-09-09 12:15:00,48.42,48.45,48.39,48.39,30860.733924363147,30.1534,30.1721,30.1347,30.1347,30860.7339
2014-09-09 12:20:00,48.39,48.43,48.39,48.43,54090.45000561104,30.1347,30.1596,30.1347,30.1596,54090.45
2014-09-09 12:25:00,48.44,48.48,48.43,48.48,57681.51722590057,30.1658,30.1907,30.1596,30.1907,57681.5172
2014-09-09 12:30:00,48.48,48.5,48.47,48.47,29850.74626865672,30.1907,30.2032,30.1845,30.1845,29850.7463
2014-09-09 12:35:00,48.48,48.48,48.44,48.48,29289.642015486475,30.1907,30.1907,30.1658,30.1907,29289.642
2014-09-09 12:40:00,48.48,48.5,48.47,48.49,21321.961620469083,30.1907,30.2032,30.1845,30.197,21321.9616
2014-09-09 12:45:00,48.49,48.51,48.47,48.47,16720.906744473123,30.197,30.2094,30.1845,30.1845,16720.9067
2014-09-09 12:50:00,48.47,48.48,48.45,48.45,22556.390977443607,30.1845,30.1907,30.1721,30.1721,22556.391
2014-09-09 12:55:00,48.46,48.51,48.45,48.51,22893.05352934575,30.1783,30.2094,30.1721,30.2094,22893.0535
2014-09-09 13:00:00,48.5,48.52,48.48,48.5,22219.728425541463,30.2032,30.2156,30.1907,30.2032,22219.7284
2014-09-09 13:05:00,48.51,48.53,48.47,48.48,28504.09606104814,30.2094,30.2219,30.1845,30.1907,28504.0961
2014-09-09 13:10:00,48.47,48.53,48.47,48.48,35686.2305016272,30.1845,30.2219,30.1845,30.1907,35686.2305
2014-09-09 13:15:00,48.48,48.49,48.46,48.49,21995.28672427337,30.1907,30.197,30.1783,30.197,21995.2867
2014-09-09 13:20:00,48.48,48.51,48.46,48.48,33554.03433958029,30.1907,30.2094,30.1783,30.1907,33554.0343
2014-09-09 13:25:00,48.48,48.52,48.48,48.52,13354.281225451688,30.1907,30.2156,30.1907,30.2156,13354.2812
2014-09-09 13:30:00,48.52,48.61,48.52,48.58,31646.27987880148,30.2156,30.2717,30.2156,30.253,31646.2799
2014-09-09 13:35:00,48.57,48.59,48.56,48.59,14027.606329255976,30.2468,30.2592,30.2406,30.2592,14027.6063
2014-09-09 13:40:00,48.58,48.61,48.58,48.6,29065.20031421838,30.253,30.2717,30.253,30.2655,29065.2003
2014-09-09 13:45:00,48.6,48.72,48.6,48.71,37706.20581304006,30.2655,30.3402,30.2655,30.334,37706.2058
2014-09-09 13:50:00,48.72,48.73,48.65,48.65,19189.76545842217,30.3402,30.3464,30.2966,30.2966,19189.7655
2014-09-09 13:55:00,48.65,48.7,48.65,48.69,33105.1509370441,30.2966,30.3277,30.2966,30.3215,33105.1509
2014-09-09 14:00:00,48.69,48.71,48.62,48.63,29401.86286612052,30.3215,30.334,30.2779,30.2842,29401.8629
2014-09-09 14:05:00,48.63,48.65,48.56,48.58,36583.99730669958,30.2842,30.2966,30.2406,30.253,36583.9973
2014-09-09 14:10:00,48.59,48.61,48.56,48.58,48142.7449220065,30.2592,30.2717,30.2406,30.253,48142.7449
2014-09-09 14:15:00,48.58,48.59,48.55,48.58,19526.42801032432,30.253,30.2592,30.2343,30.253,19526.428
2014-09-09 14:20:00,48.58,48.58,48.5,48.51,36808.43900796768,30.253,30.253,30.2032,30.2094,36808.439
2014-09-09 14:25:00,48.52,48.55,48.51,48.52,24015.262035686228,30.2156,30.2343,30.2094,30.2156,24015.262
2014-09-09 14:30:00,48.52,48.56,48.49,48.56,21097.519919200982,30.2156,30.2406,30.197,30.2406,21097.5199
2014-09-09 14:35:00,48.56,48.57,48.54,48.56,23229.71608124789,30.2406,30.2468,30.2281,30.2406,23229.7161
2014-09-09 14:40:00,48.57,48.61,48.56,48.57,33441.813488946245,30.2468,30.2717,30.2406,30.2468,33441.8135
2014-09-09 14:45:00,48.57,48.6,48.53,48.53,29401.86286612052,30.2468,30.2655,30.2219,30.2219,29401.8629
2014-09-09 14:50:00,48.55,48.61,48.54,48.6,29850.74626865672,30.2343,30.2717,30.2281,30.2655,29850.7463
2014-09-09 14:55:00,48.6,48.61,48.55,48.57,60711.48019301986,30.2655,30.2717,30.2343,30.2468,60711.4802
2014-09-09 15:00:00,48.56,48.58,48.52,48.53,45000.56110425317,30.2406,30.253,30.2156,30.2219,45000.5611
2014-09-09 15:05:00,48.53,48.53,48.39,48.4,106160.9246998092,30.2219,30.2219,30.1347,30.1409,106160.9247
2014-09-09 15:10:00,48.41,48.49,48.4,48.48,79003.47884636965,30.1471,30.197,30.1409,30.1907,79003.4788
2014-09-09 15:15:00,48.47,48.47,48.35,48.37,79564.58309953989,30.1845,30.1845,30.1098,30.1222,79564.5831
2014-09-09 15:20:00,48.37,48.38,48.26,48.3,142520.4803052407,30.1222,30.1285,30.0537,30.0786,142520.4803
2014-09-09 15:25:00,48.3,48.37,48.27,48.37,85961.17158568061,30.0786,30.1222,30.06,30.1222,85961.1716
2014-09-09 15:30:00,48.36,48.38,48.34,48.35,75749.07417798227,30.116,30.1285,30.1036,30.1098,75749.0742
2014-09-09 15:35:00,48.35,48.39,48.31,48.31,138143.86713051284,30.1098,30.1347,30.0849,30.0849,138143.8671
2014-09-09 15:40:00,48.32,48.33,48.32,48.33,91908.87666928516,30.0911,30.0973,30.0911,30.0973,91908.8767
2014-09-09 15:45:00,48.33,48.34,48.29,48.3,150937.0441027943,30.0973,30.1036,30.0724,30.0786,150937.0441
2014-09-09 15:50:00,48.3,48.34,48.3,48.34,108854.22511502636,30.0786,30.1036,30.0786,30.1036,108854.2251
2014-09-09 15:55:00,48.34,48.38,48.33,48.38,207720.7945236225,30.1036,30.1285,30.0973,30.1285,207720.7945
2014-09-10 09:30:00,48.57,49.05,48.53,49.03,234878.2403770621,30.2468,30.5457,30.2219,30.5333,234878.2404
2014-09-10 09:35:00,49.03,49.11,48.98,49.0,134440.57905958928,30.5333,30.5831,30.5021,30.5146,134440.5791
2014-09-10 09:40:00,48.99,48.99,48.8,48.89,195825.3843564134,30.5083,30.5083,30.39,30.4461,195825.3844
2014-09-10 09:45:00,48.89,48.98,48.86,48.95,118056.33486701827,30.4461,30.5021,30.4274,30.4834,118056.3349
2014-09-10 09:50:00,48.94,48.98,48.88,48.93,129727.30333295926,30.4772,30.5021,30.4398,30.471,129727.3033
2014-09-10 09:55:00,48.93,48.97,48.89,48.93,53866.00830434294,30.471,30.4959,30.4461,30.471,53866.0083
2014-09-10 10:00:00,48.93,48.94,48.81,48.81,83155.65031982942,30.471,30.4772,30.3962,30.3962,83155.6503
2014-09-10 10:05:00,48.8,48.97,48.79,48.97,31870.72158006957,30.39,30.4959,30.3838,30.4959,31870.7216
2014-09-10 10:10:00,48.97,48.99,48.95,48.95,28279.654359780045,30.4959,30.5083,30.4834,30.4834,28279.6544
2014-09-10 10:15:00,48.94,48.98,48.81,48.83,22444.17012680956,30.4772,30.5021,30.3962,30.4087,22444.1701
2014-09-10 10:20:00,48.84,48.84,48.76,48.81,33778.476040848385,30.4149,30.4149,30.3651,30.3962,33778.476
2014-09-10 10:25:00,48.81,48.91,48.77,48.86,24239.703736954325,30.3962,30.4585,30.3713,30.4274,24239.7037
2014-09-10 10:30:00,48.87,48.87,48.73,48.75,27045.22500280552,30.4336,30.4336,30.3464,30.3589,27045.225
2014-09-10 10:35:00,48.75,48.75,48.63,48.64,49938.27853215127,30.3589,30.3589,30.2842,30.2904,49938.2785
2014-09-10 10:40:00,48.64,48.76,48.6,48.74,65985.8601728201,30.2904,30.3651,30.2655,30.3527,65985.8602
2014-09-10 10:45:00,48.73,48.77,48.69,48.7,62507.01380316463,30.3464,30.3713,30.3215,30.3277,62507.0138
2014-09-10 10:50:00,48.69,48.73,48.66,48.73,36920.65985860173,30.3215,30.3464,30.3028,30.3464,36920.6599
2014-09-10 10:55:00,48.73,48.73,48.62,48.67,41409.49388396364,30.3464,30.3464,30.2779,30.3091,41409.4939
2014-09-10 11:00:00,48.68,48.69,48.66,48.66,43653.91089664459,30.3153,30.3215,30.3028,30.3028,43653.9109
2014-09-10 11:05:00,48.66,48.68,48.6,48.62,27718.550106609808,30.3028,30.3153,30.2655,30.2779,27718.5501
2014-09-10 11:10:00,48.62,48.8,48.62,48.79,27045.22500280552,30.2779,30.39,30.2779,30.3838,27045.225
2014-09-10 11:15:00,48.78,48.78,48.66,48.69,30187.40882055886,30.3776,30.3776,30.3028,30.3215,30187.4088
2014-09-10 11:20:00,48.68,48.71,48.63,48.71,62394.79295253057,30.3153,30.334,30.2842,30.334,62394.793
2014-09-10 11:25:00,48.71,48.71,48.61,48.64,20985.29906856694,30.334,30.334,30.2717,30.2904,20985.2991
2014-09-10 11:30:00,48.65,48.71,48.65,48.67,16608.685893839076,30.2966,30.334,30.2966,30.3091,16608.6859
2014-09-10 11:35:00,48.66,48.75,48.65,48.74,11334.305914038829,30.3028,30.3589,30.2966,30.3527,11334.3059
2014-09-10 11:40:00,48.75,48.75,48.7,48.71,9875.434855796206,30.3589,30.3589,30.3277,30.334,9875.4349
2014-09-10 11:45:00,48.7,48.7,48.67,48.69,7967.6803950173935,30.3277,30.3277,30.3091,30.3215,7967.6804
2014-09-10 11:50:00,48.69,48.74,48.69,48.73,8977.668050723823,30.3215,30.3527,30.3215,30.3464,8977.6681
2014-09-10 11:55:00,48.73,48.77,48.71,48.72,32880.709235776005,30.3464,30.3713,30.334,30.3402,32880.7092
2014-09-10 12:00:00,48.71,48.71,48.64,48.65,13803.16462798788,30.334,30.334,30.2904,30.2966,13803.1646
2014-09-10 12:05:00,48.65,48.69,48.65,48.66,8753.226349455728,30.2966,30.3215,30.2966,30.3028,8753.2263
2014-09-10 12:10:00,48.67,48.68,48.64,48.68,13354.281225451688,30.3091,30.3153,30.2904,30.3153,13354.2812
2014-09-10 12:15:00,48.68,48.73,48.68,48.71,17730.894400179553,30.3153,30.3464,30.3153,30.334,17730.8944
2014-09-10 12:20:00,48.71,48.81,48.69,48.81,54090.45000561104,30.334,30.3962,30.3215,30.3962,54090.45
2014-09-10 12:25:00,48.81,48.81,48.77,48.78,22780.832678711704,30.3962,30.3962,30.3713,30.3776,22780.8327
2014-09-10 12:30:00,48.78,48.8,48.77,48.8,9314.330602625969,30.3776,30.39,30.3713,30.39,9314.3306
2014-09-10 12:35:00,48.8,48.81,48.75,48.77,11670.96846594097,30.39,30.3962,30.3589,30.3713,11670.9685
2014-09-10 12:40:00,48.77,48.77,48.71,48.71,59028.167433509145,30.3713,30.3713,30.334,30.334,59028.1674
2014-09-10 12:45:00,48.71,48.75,48.71,48.72,15374.256536864548,30.334,30.3589,30.334,30.3402,15374.2565
2014-09-10 12:50:00,48.72,48.73,48.7,48.73,6172.146784872629,30.3402,30.3464,30.3277,30.3464,6172.1468
2014-09-10 12:55:00,48.72,48.72,48.65,48.66,18291.99865334979,30.3402,30.3402,30.2966,30.3028,18291.9987
2014-09-10 13:00:00,48.66,48.71,48.66,48.71,10773.201660868588,30.3028,30.334,30.3028,30.334,10773.2017
2014-09-10 13:05:00,48.71,48.85,48.71,48.83,49601.61598024913,30.334,30.4212,30.334,30.4087,49601.616
2014-09-10 13:10:00,48.83,48.85,48.81,48.81,11109.864212770732,30.4087,30.4212,30.3962,30.3962,11109.8642
2014-09-10 13:15:00,48.81,48.83,48.79,48.79,10324.318258332398,30.3962,30.4087,30.3838,30.3838,10324.3183
2014-09-10 13:20:00,48.78,48.78,48.74,48.76,12905.397822915496,30.3776,30.3776,30.3527,30.3651,12905.3978
2014-09-10 13:25:00,48.76,48.77,48.74,48.77,16720.906744473123,30.3651,30.3713,30.3527,30.3713,16720.9067
2014-09-10 13:30:00,48.78,48.79,48.7,48.72,23678.599483784084,30.3776,30.3838,30.3277,30.3402,23678.5995
2014-09-10 13:35:00,48.71,48.72,48.67,48.68,14588.710582426214,30.334,30.3402,30.3091,30.3153,14588.7106
2014-09-10 13:40:00,48.68,48.72,48.67,48.69,27045.22500280552,30.3153,30.3402,30.3091,30.3215,27045.225
2014-09-10 13:45:00,48.7,48.73,48.7,48.73,23454.15778251599,30.3277,30.3464,30.3277,30.3464,23454.1578
2014-09-10 13:50:00,48.72,48.73,48.69,48.71,24351.92458758837,30.3402,30.3464,30.3215,30.334,24351.9246
2014-09-10 13:55:00,48.7,48.77,48.69,48.74,23341.93693188194,30.3277,30.3713,30.3215,30.3527,23341.9369
2014-09-10 14:00:00,48.75,48.8,48.74,48.78,16384.24419257098,30.3589,30.39,30.3527,30.3776,16384.2442
2014-09-10 14:05:00,48.78,48.79,48.73,48.73,13915.385478621927,30.3776,30.3838,30.3464,30.3464,13915.3855
2014-09-10 14:10:00,48.72,48.75,48.71,48.74,9763.21400516216,30.3402,30.3589,30.334,30.3527,9763.214
2014-09-10 14:15:00,48.74,48.74,48.71,48.71,14252.04803052407,30.3527,30.3527,30.334,30.334,14252.048
2014-09-10 14:20:00,48.71,48.76,48.71,48.74,17282.01099764336,30.334,30.3651,30.334,30.3527,17282.011
2014-09-10 14:25:00,48.73,48.76,48.73,48.74,19077.544607788124,30.3464,30.3651,30.3464,30.3527,19077.5446
2014-09-10 14:30:00,48.74,48.74,48.69,48.69,19189.76545842217,30.3527,30.3527,30.3215,30.3215,19189.7655
2014-09-10 14:35:00,48.69,48.71,48.68,48.7,20311.97396476265,30.3215,30.334,30.3153,30.3277,20311.974
2014-09-10 14:40:00,48.69,48.74,48.68,48.73,20536.41566603075,30.3215,30.3527,30.3153,30.3464,20536.4157
2014-09-10 14:45:00,48.73,48.76,48.72,48.75,62058.13040062843,30.3464,30.3651,30.3402,30.3589,62058.1304
2014-09-10 14:50:00,48.76,48.78,48.75,48.77,22556.390977443607,30.3651,30.3776,30.3589,30.3713,22556.391
2014-09-10 14:55:00,48.77,48.77,48.71,48.74,29514.08371675457,30.3713,30.3713,30.334,30.3527,29514.0837
2014-09-10 15:00:00,48.74,48.8,48.74,48.8,31421.838177533384,30.3527,30.39,30.3527,30.39,31421.8382
2014-09-10 15:05:00,48.8,48.83,48.79,48.83,30075.18796992481,30.39,30.4087,30.3838,30.4087,30075.188
2014-09-10 15:10:00,48.83,48.83,48.79,48.8,24239.703736954325,30.4087,30.4087,30.3838,30.39,24239.7037
2014-09-10 15:15:00,48.8,48.82,48.79,48.81,38940.63517001459,30.39,30.4025,30.3838,30.3962,38940.6352
2014-09-10 15:20:00,48.81,48.81,48.78,48.78,18516.440354617887,30.3962,30.3962,30.3776,30.3776,18516.4404
2014-09-10 15:25:00,48.79,48.79,48.75,48.76,18404.21950398384,30.3838,30.3838,30.3589,30.3651,18404.2195
2014-09-10 15:30:00,48.76,48.79,48.76,48.77,40848.3896307934,30.3651,30.3838,30.3651,30.3713,40848.3896
2014-09-10 15:35:00,48.78,48.81,48.78,48.79,56559.30871956009,30.3776,30.3962,30.3776,30.3838,56559.3087
2014-09-10 15:40:00,48.79,48.8,48.73,48.74,57905.95892716866,30.3838,30.39,30.3464,30.3527,57905.9589
2014-09-10 15:45:00,48.73,48.76,48.72,48.75,98305.46515542587,30.3464,30.3651,30.3402,30.3589,98305.4652
2014-09-10 15:50:00,48.76,48.77,48.73,48.73,65088.09336774772,30.3651,30.3713,30.3464,30.3464,65088.0934
2014-09-10 15:55:00,48.73,48.76,48.73,48.76,123330.71484681852,30.3464,30.3651,30.3464,30.3651,123330.7148
2014-09-11 09:30:00,48.33,48.66,48.33,48.63,99203.23196049826,30.0973,30.3028,30.0973,30.2842,99203.232
2014-09-11 09:35:00,48.61,48.66,48.57,48.58,46122.76961059365,30.2717,30.3028,30.2468,30.253,46122.7696
2014-09-11 09:40:00,48.58,48.66,48.56,48.65,42756.14409157221,30.253,30.3028,30.2406,30.2966,42756.1441
2014-09-11 09:45:00,48.65,48.73,48.64,48.69,53529.3457524408,30.2966,30.3464,30.2904,30.3215,53529.3458
2014-09-11 09:50:00,48.69,48.85,48.65,48.85,38267.3100662103,30.3215,30.4212,30.2966,30.4212,38267.3101
2014-09-11 09:55:00,48.86,48.93,48.84,48.91,41297.27303332959,30.4274,30.471,30.4149,30.4585,41297.273
2014-09-11 10:00:00,48.93,48.93,48.82,48.83,42756.14409157221,30.471,30.471,30.4025,30.4087,42756.1441
2014-09-11 10:05:00,48.82,48.89,48.81,48.83,56783.75042082819,30.4025,30.4461,30.3962,30.4087,56783.7504
2014-09-11 10:10:00,48.84,48.84,48.69,48.69,37145.10155986982,30.4149,30.4149,30.3215,30.3215,37145.1016
2014-09-11 10:15:00,48.69,48.73,48.67,48.71,63517.001458871055,30.3215,30.3464,30.3091,30.334,63517.0015
2014-09-11 10:20:00,48.71,48.75,48.67,48.7,93928.851980698,30.334,30.3589,30.3091,30.3277,93928.852
2014-09-11 10:25:00,48.69,48.73,48.69,48.73,39389.518572550776,30.3215,30.3464,30.3215,30.3464,39389.5186
2014-09-11 10:30:00,48.73,48.73,48.67,48.69,38267.3100662103,30.3464,30.3464,30.3091,30.3215,38267.3101
2014-09-11 10:35:00,48.69,48.69,48.53,48.56,69240.26484120749,30.3215,30.3215,30.2219,30.2406,69240.2648
2014-09-11 10:40:00,48.56,48.6,48.52,48.56,31197.396476265287,30.2406,30.2655,30.2156,30.2406,31197.3965
2014-09-11 10:45:00,48.56,48.6,48.53,48.58,35012.90539782291,30.2406,30.2655,30.2219,30.253,35012.9054
2014-09-11 10:50:00,48.58,48.63,48.56,48.62,51509.37044102794,30.253,30.2842,30.2406,30.2779,51509.3704
2014-09-11 10:55:00,48.63,48.7,48.6,48.68,45786.1070586915,30.2842,30.3277,30.2655,30.3153,45786.1071
2014-09-11 11:00:00,48.68,48.74,48.66,48.74,40175.06452698911,30.3153,30.3527,30.3028,30.3527,40175.0645
2014-09-11 11:05:00,48.73,48.75,48.71,48.71,21883.06587363932,30.3464,30.3589,30.334,30.334,21883.0659
2014-09-11 11:10:00,48.71,48.74,48.7,48.71,29289.642015486475,30.334,30.3527,30.3277,30.334,29289.642
2014-09-11 11:15:00,48.71,48.76,48.71,48.73,40736.16878015935,30.334,30.3651,30.334,30.3464,40736.1688
2014-09-11 11:20:00,48.74,48.76,48.71,48.71,32880.709235776005,30.3527,30.3651,30.334,30.334,32880.7092
2014-09-11 11:25:00,48.71,48.74,48.67,48.69,34002.917742116486,30.334,30.3527,30.3091,30.3215,34002.9177
2014-09-11 11:30:00,48.7,48.8,48.7,48.77,58354.84232970486,30.3277,30.39,30.3277,30.3713,58354.8423
2014-09-11 11:35:00,48.77,48.82,48.76,48.81,29514.08371675457,30.3713,30.4025,30.3651,30.3962,29514.0837
2014-09-11 11:40:00,48.8,48.81,48.72,48.73,68566.93973740321,30.39,30.3962,30.3402,30.3464,68566.9397
2014-09-11 11:45:00,48.73,48.81,48.73,48.8,29850.74626865672,30.3464,30.3962,30.3464,30.39,29850.7463
2014-09-11 11:50:00,48.8,48.82,48.79,48.82,28952.97946358433,30.39,30.4025,30.3838,30.4025,28952.9795
2014-09-11 11:55:00,48.82,48.84,48.81,48.82,48591.6283245427,30.4025,30.4149,30.3962,30.4025,48591.6283
2014-09-11 12:00:00,48.82,48.87,48.81,48.85,43766.13174727864,30.4025,30.4336,30.3962,30.4212,43766.1317
2014-09-11 12:05:00,48.86,48.86,48.76,48.79,25361.9122432948,30.4274,30.4274,30.3651,30.3838,25361.9122
2014-09-11 12:10:00,48.78,48.78,48.73,48.73,65312.53506901582,30.3776,30.3776,30.3464,30.3464,65312.5351
2014-09-11 12:15:00,48.73,48.77,48.73,48.74,30411.85052182696,30.3464,30.3713,30.3464,30.3527,30411.8505
2014-09-11 12:20:00,48.73,48.77,48.72,48.74,23005.2743799798,30.3464,30.3713,30.3402,30.3527,23005.2744
2014-09-11 12:25:00,48.75,48.83,48.74,48.83,31646.27987880148,30.3589,30.4087,30.3527,30.4087,31646.2799
2014-09-11 12:30:00,48.82,48.83,48.81,48.83,15037.593984962405,30.4025,30.4087,30.3962,30.4087,15037.594
2014-09-11 12:35:00,48.83,48.84,48.78,48.8,24239.703736954325,30.4087,30.4149,30.3776,30.39,24239.7037
2014-09-11 12:40:00,48.8,48.8,48.77,48.77,15262.035686230502,30.39,30.39,30.3713,30.3713,15262.0357
2014-09-11 12:45:00,48.77,48.77,48.73,48.74,14476.489731792166,30.3713,30.3713,30.3464,30.3527,14476.4897
2014-09-11 12:50:00,48.75,48.79,48.73,48.79,27494.10840534171,30.3589,30.3838,30.3464,30.3838,27494.1084
2014-09-11 12:55:00,48.79,48.79,48.73,48.77,29401.86286612052,30.3838,30.3838,30.3464,30.3713,29401.8629
2014-09-11 13:00:00,48.77,48.81,48.75,48.81,15486.477387498597,30.3713,30.3962,30.3589,30.3962,15486.4774
2014-09-11 13:05:00,48.81,48.81,48.78,48.8,23903.04118505218,30.3962,30.3962,30.3776,30.39,23903.0412
2014-09-11 13:10:00,48.8,48.81,48.77,48.78,13690.943777353832,30.39,30.3962,30.3713,30.3776,13690.9438
2014-09-11 13:15:00,48.77,48.8,48.76,48.77,25810.795645831,30.3713,30.39,30.3651,30.3713,25810.7956
2014-09-11 13:20:00,48.76,48.78,48.69,48.71,29738.525418022666,30.3651,30.3776,30.3215,30.334,29738.5254
2014-09-11 13:25:00,48.7,48.72,48.68,48.72,24913.02884075861,30.3277,30.3402,30.3153,30.3402,24913.0288
2014-09-11 13:30:00,48.71,48.73,48.7,48.73,23678.599483784084,30.334,30.3464,30.3277,30.3464,23678.5995
2014-09-11 13:35:00,48.73,48.76,48.72,48.73,31085.17562563124,30.3464,30.3651,30.3402,30.3464,31085.1756
2014-09-11 13:40:00,48.73,48.74,48.71,48.73,21546.403321737176,30.3464,30.3527,30.334,30.3464,21546.4033
2014-09-11 13:45:00,48.73,48.75,48.71,48.73,32880.709235776005,30.3464,30.3589,30.334,30.3464,32880.7092
2014-09-11 13:50:00,48.73,48.75,48.7,48.71,15935.360790034789,30.3464,30.3589,30.3277,30.334,15935.3608
2014-09-11 13:55:00,48.71,48.73,48.68,48.73,27606.32925597576,30.334,30.3464,30.3153,30.3464,27606.3293
2014-09-11 14:00:00,48.72,48.82,48.72,48.76,49264.95342834698,30.3402,30.4025,30.3402,30.3651,49264.9534
2014-09-11 14:05:00,48.75,48.8,48.74,48.79,35461.78880035911,30.3589,30.39,30.3527,30.3838,35461.7888
2014-09-11 14:10:00,48.78,48.79,48.75,48.76,13578.722926719784,30.3776,30.3838,30.3589,30.3651,13578.7229
2014-09-11 14:15:00,48.77,48.79,48.75,48.77,22444.17012680956,30.3713,30.3838,30.3589,30.3713,22444.1701
2014-09-11 14:20:00,48.77,48.78,48.74,48.77,11446.526764672875,30.3713,30.3776,30.3527,30.3713,11446.5268
2014-09-11 14:25:00,48.78,48.84,48.77,48.81,24464.145438222426,30.3776,30.4149,30.3713,30.3962,24464.1454
2014-09-11 14:30:00,48.82,48.87,48.82,48.82,29401.86286612052,30.4025,30.4336,30.4025,30.4025,29401.8629
2014-09-11 14:35:00,48.83,48.83,48.78,48.78,20087.532263494555,30.4087,30.4087,30.3776,30.3776,20087.5323
2014-09-11 14:40:00,48.79,48.81,48.78,48.8,39726.18112445292,30.3838,30.3962,30.3776,30.39,39726.1811
2014-09-11 14:45:00,48.81,48.81,48.78,48.78,41409.49388396364,30.3962,30.3962,30.3776,30.3776,41409.4939
2014-09-11 14:50:00,48.78,48.79,48.74,48.76,32656.26753450791,30.3776,30.3838,30.3527,30.3651,32656.2675
2014-09-11 14:55:00,48.75,48.78,48.73,48.75,74626.86567164179,30.3589,30.3776,30.3464,30.3589,74626.8657
2014-09-11 15:00:00,48.75,48.79,48.74,48.78,41185.052182695545,30.3589,30.3838,30.3527,30.3776,41185.0522
2014-09-11 15:05:00,48.79,48.79,48.71,48.71,35237.34709909101,30.3838,30.3838,30.334,30.334,35237.3471
2014-09-11 15:10:00,48.71,48.73,48.69,48.7,33329.5926383122,30.334,30.3464,30.3215,30.3277,33329.5926
2014-09-11 15:15:00,48.71,48.73,48.69,48.72,28952.97946358433,30.334,30.3464,30.3215,30.3402,28952.9795
2014-09-11 15:20:00,48.73,48.77,48.71,48.73,72270.22780832679,30.3464,30.3713,30.334,30.3464,72270.2278
2014-09-11 15:25:00,48.73,48.75,48.71,48.72,27045.22500280552,30.3464,30.3589,30.334,30.3402,27045.225
2014-09-11 15:30:00,48.73,48.73,48.69,48.72,46122.76961059365,30.3464,30.3464,30.3215,30.3402,46122.7696
2014-09-11 15:35:00,48.72,48.73,48.71,48.72,20760.85736729884,30.3402,30.3464,30.334,30.3402,20760.8574
2014-09-11 15:40:00,48.73,48.73,48.72,48.73,24913.02884075861,30.3464,30.3464,30.3402,30.3464,24913.0288
2014-09-11 15:45:00,48.73,48.77,48.73,48.76,69576.92739310964,30.3464,30.3713,30.3464,30.3651,69576.9274
2014-09-11 15:50:00,48.76,48.77,48.74,48.75,65873.63932218606,30.3651,30.3713,30.3527,30.3589,65873.6393
2014-09-11 15:55:00,48.75,48.77,48.73,48.75,173268.9933789698,30.3589,30.3713,30.3464,30.3589,173268.9934
2014-09-12 09:30:00,48.9,49.19,48.82,49.13,179665.58186511052,30.4523,30.6329,30.4025,30.5955,179665.5819
2014-09-12 09:35:00,49.12,49.3,49.12,49.17,130400.62843676354,30.5893,30.7014,30.5893,30.6204,130400.6284
2014-09-12 09:40:00,49.17,49.27,49.12,49.15,170463.4721131186,30.6204,30.6827,30.5893,30.608,170463.4721
2014-09-12 09:45:00,49.14,49.18,49.06,49.16,88654.47200089776,30.6018,30.6267,30.5519,30.6142,88654.472
2014-09-12 09:50:00,49.16,49.17,49.01,49.02,51060.48703849175,30.6142,30.6204,30.5208,30.527,51060.487
2014-09-12 09:55:00,49.01,49.06,48.98,49.01,86634.4966894849,30.5208,30.5519,30.5021,30.5208,86634.4967
2014-09-12 10:00:00,49.0,49.07,48.94,48.95,77095.72438559085,30.5146,30.5582,30.4772,30.4834,77095.7244
2014-09-12 10:05:00,48.94,49.22,48.9,49.21,91459.99326674896,30.4772,30.6516,30.4523,30.6453,91459.9933
2014-09-12 10:10:00,49.22,49.24,49.14,49.22,60711.48019301986,30.6516,30.664,30.6018,30.6516,60711.4802
2014-09-12 10:15:00,49.21,49.3,49.21,49.26,79564.58309953989,30.6453,30.7014,30.6453,30.6765,79564.5831
2014-09-12 10:20:00,49.27,49.32,49.22,49.26,57232.63382336438,30.6827,30.7138,30.6516,30.6765,57232.6338
2014-09-12 10:25:00,49.25,49.25,49.17,49.22,51284.928739759845,30.6703,30.6703,30.6204,30.6516,51284.9287
2014-09-12 10:30:00,49.22,49.23,49.14,49.21,46796.094714397936,30.6516,30.6578,30.6018,30.6453,46796.0947
2014-09-12 10:35:00,49.22,49.26,49.17,49.19,51397.14959039389,30.6516,30.6765,30.6204,30.6329,51397.1496
2014-09-12 10:40:00,49.19,49.21,49.14,49.15,26035.23734709909,30.6329,30.6453,30.6018,30.608,26035.2373
2014-09-12 10:45:00,49.15,49.19,49.08,49.18,58915.9465828751,30.608,30.6329,30.5644,30.6267,58915.9466
2014-09-12 10:50:00,49.18,49.27,49.15,49.27,86858.938390753,30.6267,30.6827,30.608,30.6827,86858.9384
2014-09-12 10:55:00,49.28,49.3,49.24,49.28,57120.41297273033,30.6889,30.7014,30.664,30.6889,57120.413
2014-09-12 11:00:00,49.28,49.3,49.24,49.25,30411.85052182696,30.6889,30.7014,30.664,30.6703,30411.8505
2014-09-12 11:05:00,49.25,49.31,49.25,49.31,45786.1070586915,30.6703,30.7076,30.6703,30.7076,45786.1071
2014-09-12 11:10:00,49.32,49.37,49.23,49.23,76646.84098305464,30.7138,30.745,30.6578,30.6578,76646.841
2014-09-12 11:15:00,49.24,49.29,49.24,49.29,25810.795645831,30.664,30.6952,30.664,30.6952,25810.7956
2014-09-12 11:20:00,49.29,49.29,49.22,49.26,97071.03579845135,30.6952,30.6952,30.6516,30.6765,97071.0358
2014-09-12 11:25:00,49.26,49.32,49.24,49.3,49377.17427898103,30.6765,30.7138,30.664,30.7014,49377.1743
2014-09-12 11:30:00,49.3,49.32,49.24,49.31,49713.83683088318,30.7014,30.7138,30.664,30.7076,49713.8368
2014-09-12 11:35:00,49.3,49.32,49.28,49.3,55885.9836157558,30.7014,30.7138,30.6889,30.7014,55885.9836
2014-09-12 11:40:00,49.3,49.35,49.3,49.35,34788.46369655482,30.7014,30.7325,30.7014,30.7325,34788.4637
2014-09-12 11:45:00,49.35,49.36,49.25,49.25,32544.04668387386,30.7325,30.7388,30.6703,30.6703,32544.0467
2014-09-12 11:50:00,49.26,49.26,49.22,49.24,82594.54606665918,30.6765,30.6765,30.6516,30.664,82594.5461
2014-09-12 11:55:00,49.24,49.3,49.23,49.26,69689.14824374368,30.664,30.7014,30.6578,30.6765,69689.1482
2014-09-12 12:00:00,49.25,49.27,49.18,49.26,100998.76557064302,30.6703,30.6827,30.6267,30.6765,100998.7656
2014-09-12 12:05:00,49.27,49.35,49.26,49.33,93367.74772752776,30.6827,30.7325,30.6765,30.7201,93367.7477
2014-09-12 12:10:00,49.32,49.41,49.32,49.41,143306.02625967903,30.7138,30.7699,30.7138,30.7699,143306.0263
2014-09-12 12:15:00,49.41,49.44,49.36,49.37,95499.94388957469,30.7699,30.7886,30.7388,30.745,95499.9439
2014-09-12 12:20:00,49.37,49.37,49.24,49.26,54875.995960049375,30.745,30.745,30.664,30.6765,54875.996
2014-09-12 12:25:00,49.27,49.35,49.27,49.35,32656.26753450791,30.6827,30.7325,30.6827,30.7325,32656.2675
2014-09-12 12:30:00,49.36,49.36,49.22,49.22,36135.113904163394,30.7388,30.7388,30.6516,30.6516,36135.1139
2014-09-12 12:35:00,49.23,49.26,49.17,49.2,38042.8683649422,30.6578,30.6765,30.6204,30.6391,38042.8684
2014-09-12 12:40:00,49.21,49.26,49.19,49.26,34227.35944338458,30.6453,30.6765,30.6329,30.6765,34227.3594
2014-09-12 12:45:00,49.26,49.3,49.24,49.3,33554.03433958029,30.6765,30.7014,30.664,30.7014,33554.0343
2014-09-12 12:50:00,49.3,49.31,49.24,49.24,43990.57344854674,30.7014,30.7076,30.664,30.664,43990.5734
2014-09-12 12:55:00,49.23,49.27,49.22,49.26,51397.14959039389,30.6578,30.6827,30.6516,30.6765,51397.1496
2014-09-12 13:00:00,49.25,49.25,49.21,49.25,26147.458197733136,30.6703,30.6703,30.6453,30.6703,26147.4582
2014-09-12 13:05:00,49.24,49.25,49.17,49.22,25810.795645831,30.664,30.6703,30.6204,30.6516,25810.7956
2014-09-12 13:10:00,49.22,49.22,49.16,49.19,26484.12074963528,30.6516,30.6516,30.6142,30.6329,26484.1207
2014-09-12 13:15:00,49.2,49.2,49.11,49.11,28840.758612950285,30.6391,30.6391,30.5831,30.5831,28840.7586
2014-09-12 13:20:00,49.11,49.12,49.04,49.04,42980.58579284031,30.5831,30.5893,30.5395,30.5395,42980.5858
2014-09-12 13:25:00,49.04,49.12,49.04,49.11,23341.93693188194,30.5395,30.5893,30.5395,30.5831,23341.9369
2014-09-12 13:30:00,49.11,49.12,49.05,49.06,24800.80799012457,30.5831,30.5893,30.5457,30.5519,24800.808
2014-09-12 13:35:00,49.05,49.13,49.05,49.09,47918.30322073841,30.5457,30.5955,30.5457,30.5706,47918.3032
2014-09-12 13:40:00,49.09,49.22,49.08,49.22,38267.3100662103,30.5706,30.6516,30.5644,30.6516,38267.3101
2014-09-12 13:45:00,49.22,49.24,49.15,49.17,47918.30322073841,30.6516,30.664,30.608,30.6204,47918.3032
2014-09-12 13:50:00,49.17,49.3,49.15,49.29,76197.95758051846,30.6204,30.7014,30.608,30.6952,76197.9576
2014-09-12 13:55:00,49.29,49.29,49.23,49.29,28840.758612950285,30.6952,30.6952,30.6578,30.6952,28840.7586
2014-09-12 14:00:00,49.29,49.3,49.26,49.3,30411.85052182696,30.6952,30.7014,30.6765,30.7014,30411.8505
2014-09-12 14:05:00,49.3,49.36,49.3,49.36,44439.45685108293,30.7014,30.7388,30.7014,30.7388,44439.4569
2014-09-12 14:10:00,49.37,49.42,49.37,49.4,41746.156435865785,30.745,30.7761,30.745,30.7637,41746.1564
2014-09-12 14:15:00,49.41,49.44,49.38,49.38,88093.36774772752,30.7699,30.7886,30.7512,30.7512,88093.3677
2014-09-12 14:20:00,49.38,49.43,49.37,49.4,40287.28537762316,30.7512,30.7823,30.745,30.7637,40287.2854
2014-09-12 14:25:00,49.4,49.43,49.34,49.35,58691.504881607,30.7637,30.7823,30.7263,30.7325,58691.5049
2014-09-12 14:30:00,49.34,49.39,49.34,49.37,37930.64751430816,30.7263,30.7574,30.7263,30.745,37930.6475
2014-09-12 14:35:00,49.38,49.38,49.33,49.34,33778.476040848385,30.7512,30.7512,30.7201,30.7263,33778.476
2014-09-12 14:40:00,49.34,49.35,49.25,49.33,43317.24834474245,30.7263,30.7325,30.6703,30.7201,43317.2483
2014-09-12 14:45:00,49.32,49.38,49.3,49.34,82482.32521602513,30.7138,30.7512,30.7014,30.7263,82482.3252
2014-09-12 14:50:00,49.35,49.37,49.31,49.31,29738.525418022666,30.7325,30.745,30.7076,30.7076,29738.5254
2014-09-12 14:55:00,49.31,49.37,49.31,49.34,47020.53641566603,30.7076,30.745,30.7076,30.7263,47020.5364
2014-09-12 15:00:00,49.34,49.35,49.29,49.31,36583.99730669958,30.7263,30.7325,30.6952,30.7076,36583.9973
2014-09-12 15:05:00,49.3,49.39,49.3,49.38,65200.31421838177,30.7014,30.7574,30.7014,30.7512,65200.3142
2014-09-12 15:10:00,49.38,49.42,49.36,49.4,45561.66535742341,30.7512,30.7761,30.7388,30.7637,45561.6654
2014-09-12 15:15:00,49.41,49.45,49.38,49.42,67332.51038042868,30.7699,30.7948,30.7512,30.7761,67332.5104
2014-09-12 15:20:00,49.42,49.46,49.41,49.44,56671.529570194136,30.7761,30.801,30.7699,30.7886,56671.5296
2014-09-12 15:25:00,49.44,49.45,49.41,49.44,92918.86432499158,30.7886,30.7948,30.7699,30.7886,92918.8643
2014-09-12 15:30:00,49.44,49.47,49.43,49.46,121871.8437885759,30.7886,30.8073,30.7823,30.801,121871.8438
2014-09-12 15:35:00,49.47,49.52,49.46,49.5,95836.60644147682,30.8073,30.8384,30.801,30.8259,95836.6064
2014-09-12 15:40:00,49.51,49.51,49.39,49.41,159802.49130288407,30.8322,30.8322,30.7574,30.7699,159802.4913
2014-09-12 15:45:00,49.42,49.45,49.4,49.45,176972.28144989337,30.7761,30.7948,30.7637,30.7948,176972.2814
2014-09-12 15:50:00,49.45,49.46,49.43,49.43,156996.97003703288,30.7948,30.801,30.7823,30.7823,156996.97
2014-09-12 15:55:00,49.43,49.46,49.4,49.44,395129.6150824823,30.7823,30.801,30.7637,30.7886,395129.6151
2014-09-15 09:30:00,49.41,49.41,48.91,48.93,140837.16754573,30.7699,30.7699,30.4585,30.471,140837.1675
2014-09-15 09:35:00,48.94,48.94,48.85,48.89,84614.52137807204,30.4772,30.4772,30.4212,30.4461,84614.5214
2014-09-15 09:40:00,48.89,49.02,48.81,49.02,86634.4966894849,30.4461,30.527,30.3962,30.527,86634.4967
2014-09-15 09:45:00,49.02,49.02,48.88,48.93,44776.119402985074,30.527,30.527,30.4398,30.471,44776.1194
2014-09-15 09:50:00,48.94,49.11,48.94,49.08,72382.44865896083,30.4772,30.5831,30.4772,30.5644,72382.4487
2014-09-15 09:55:00,49.07,49.09,49.0,49.0,27045.22500280552,30.5582,30.5706,30.5146,30.5146,27045.225
2014-09-15 10:00:00,49.0,49.06,48.92,49.06,45898.32790932555,30.5146,30.5519,30.4647,30.5519,45898.3279
2014-09-15 10:05:00,49.06,49.06,49.0,49.03,25923.016496465043,30.5519,30.5519,30.5146,30.5333,25923.0165
2014-09-15 10:10:00,49.03,49.12,49.02,49.12,29065.20031421838,30.5333,30.5893,30.527,30.5893,29065.2003
2014-09-15 10:15:00,49.12,49.14,49.07,49.14,65536.97677028392,30.5893,30.6018,30.5582,30.6018,65536.9768
2014-09-15 10:20:00,49.14,49.17,49.12,49.15,42082.818987767925,30.6018,30.6204,30.5893,30.608,42082.819
2014-09-15 10:25:00,49.15,49.22,49.13,49.16,39389.518572550776,30.608,30.6516,30.5955,30.6142,39389.5186
2014-09-15 10:30:00,49.17,49.19,49.12,49.12,42868.36494220626,30.6204,30.6329,30.5893,30.5893,42868.3649
2014-09-15 10:35:00,49.11,49.2,49.11,49.2,38940.63517001459,30.5831,30.6391,30.5831,30.6391,38940.6352
2014-09-15 10:40:00,49.21,49.22,49.17,49.18,70811.35675008416,30.6453,30.6516,30.6204,30.6267,70811.3568
2014-09-15 10:45:00,49.18,49.18,49.1,49.1,34451.80114465267,30.6267,30.6267,30.5768,30.5768,34451.8011
2014-09-15 10:50:00,49.09,49.11,49.04,49.06,45112.781954887214,30.5706,30.5831,30.5395,30.5519,45112.782
2014-09-15 10:55:00,49.06,49.09,49.04,49.06,51621.59129166199,30.5519,30.5706,30.5395,30.5519,51621.5913
2014-09-15 11:00:00,49.06,49.06,48.97,48.97,46234.990461227695,30.5519,30.5519,30.4959,30.4959,46234.9905
2014-09-15 11:05:00,48.97,49.06,48.97,49.05,35910.67220289529,30.4959,30.5519,30.4959,30.5457,35910.6722
2014-09-15 11:10:00,49.05,49.08,49.02,49.05,37481.76411177197,30.5457,30.5644,30.527,30.5457,37481.7641
2014-09-15 11:15:00,49.04,49.07,48.97,48.97,28391.87521041409,30.5395,30.5582,30.4959,30.4959,28391.8752
2014-09-15 11:20:00,48.98,49.01,48.97,48.98,48928.29087644485,30.5021,30.5208,30.4959,30.5021,48928.2909
2014-09-15 11:25:00,48.98,49.02,48.98,48.98,28167.433509146,30.5021,30.527,30.5021,30.5021,28167.4335
2014-09-15 11:30:00,48.98,49.02,48.97,49.02,42082.818987767925,30.5021,30.527,30.4959,30.527,42082.819
2014-09-15 11:35:00,49.03,49.05,49.0,49.0,29962.967119290763,30.5333,30.5457,30.5146,30.5146,29962.9671
2014-09-15 11:40:00,48.99,49.03,48.98,48.99,30411.85052182696,30.5083,30.5333,30.5021,30.5083,30411.8505
2014-09-15 11:45:00,48.98,48.99,48.97,48.99,35012.90539782291,30.5021,30.5083,30.4959,30.5083,35012.9054
2014-09-15 11:50:00,48.98,49.02,48.97,49.01,31646.27987880148,30.5021,30.527,30.4959,30.5208,31646.2799
2014-09-15 11:55:00,49.0,49.05,48.99,48.99,23341.93693188194,30.5146,30.5457,30.5083,30.5083,23341.9369
2014-09-15 12:00:00,49.0,49.05,48.98,49.0,22219.728425541463,30.5146,30.5457,30.5021,30.5146,22219.7284
2014-09-15 12:05:00,49.01,49.03,49.0,49.01,36135.113904163394,30.5208,30.5333,30.5146,30.5208,36135.1139
2014-09-15 12:10:00,49.01,49.04,49.0,49.02,27942.9918078779,30.5208,30.5395,30.5146,30.527,27942.9918
2014-09-15 12:15:00,49.02,49.04,49.0,49.01,14252.04803052407,30.527,30.5395,30.5146,30.5208,14252.048
2014-09-15 12:20:00,49.01,49.03,48.97,49.03,21209.74076983504,30.5208,30.5333,30.4959,30.5333,21209.7408
2014-09-15 12:25:00,49.02,49.07,48.99,49.04,51509.37044102794,30.527,30.5582,30.5083,30.5395,51509.3704
2014-09-15 12:30:00,49.04,49.05,48.99,49.02,28952.97946358433,30.5395,30.5457,30.5083,30.527,28952.9795
2014-09-15 12:35:00,49.01,49.02,49.0,49.01,15037.593984962405,30.5208,30.527,30.5146,30.5208,15037.594
2014-09-15 12:40:00,49.01,49.02,49.0,49.02,14813.15228369431,30.5208,30.527,30.5146,30.527,14813.1523
2014-09-15 12:45:00,49.03,49.06,49.0,49.06,18628.66120525193,30.5333,30.5519,30.5146,30.5519,18628.6612
2014-09-15 12:50:00,49.06,49.07,49.04,49.04,14588.710582426214,30.5519,30.5582,30.5395,30.5395,14588.7106
2014-09-15 12:55:00,49.04,49.04,49.0,49.02,23790.82033441813,30.5395,30.5395,30.5146,30.527,23790.8203
2014-09-15 13:00:00,49.01,49.04,49.0,49.01,26596.34160026933,30.5208,30.5395,30.5146,30.5208,26596.3416
2014-09-15 13:05:00,49.02,49.04,49.0,49.03,61833.68869936034,30.527,30.5395,30.5146,30.5333,61833.6887
2014-09-15 13:10:00,49.03,49.04,49.01,49.02,30748.513073729097,30.5333,30.5395,30.5208,30.527,30748.5131
2014-09-15 13:15:00,49.02,49.03,49.0,49.02,25025.24969139266,30.527,30.5333,30.5146,30.527,25025.2497
2014-09-15 13:20:00,49.02,49.02,48.99,48.99,25249.69139266076,30.527,30.527,30.5083,30.5083,25249.6914
2014-09-15 13:25:00,49.0,49.03,48.98,48.98,21097.519919200982,30.5146,30.5333,30.5021,30.5021,21097.5199
2014-09-15 13:30:00,48.98,49.01,48.98,48.99,15823.13993940074,30.5021,30.5208,30.5021,30.5083,15823.1399
2014-09-15 13:35:00,48.99,49.01,48.97,48.98,21546.403321737176,30.5083,30.5208,30.4959,30.5021,21546.4033
2014-09-15 13:40:00,48.98,49.0,48.97,49.0,22331.94927617552,30.5021,30.5146,30.4959,30.5146,22331.9493
2014-09-15 13:45:00,49.0,49.02,48.98,48.98,25025.24969139266,30.5146,30.527,30.5021,30.5021,25025.2497
2014-09-15 13:50:00,48.98,48.98,48.92,48.96,39501.73942318482,30.5021,30.5021,30.4647,30.4897,39501.7394
2014-09-15 13:55:00,48.97,48.98,48.91,48.95,40623.9479295253,30.4959,30.5021,30.4585,30.4834,40623.9479
2014-09-15 14:00:00,48.94,48.97,48.93,48.96,33441.813488946245,30.4772,30.4959,30.471,30.4897,33441.8135
2014-09-15 14:05:00,48.95,48.98,48.93,48.97,26596.34160026933,30.4834,30.5021,30.471,30.4959,26596.3416
2014-09-15 14:10:00,48.97,48.99,48.95,48.97,22219.728425541463,30.4959,30.5083,30.4834,30.4959,22219.7284
2014-09-15 14:15:00,48.97,49.0,48.97,49.0,21770.84502300528,30.4959,30.5146,30.4959,30.5146,21770.845
2014-09-15 14:20:00,48.99,49.04,48.99,49.04,42082.818987767925,30.5083,30.5395,30.5083,30.5395,42082.819
2014-09-15 14:25:00,49.05,49.17,49.05,49.15,44888.34025361912,30.5457,30.6204,30.5457,30.608,44888.3403
2014-09-15 14:30:00,49.17,49.21,49.14,49.18,37481.76411177197,30.6204,30.6453,30.6018,30.6267,37481.7641
2014-09-15 14:35:00,49.18,49.22,49.16,49.21,34676.24284592077,30.6267,30.6516,30.6142,30.6453,34676.2428
2014-09-15 14:40:00,49.21,49.22,49.14,49.14,47244.97811693412,30.6453,30.6516,30.6018,30.6018,47244.9781
2014-09-15 14:45:00,49.14,49.16,49.13,49.14,28952.97946358433,30.6018,30.6142,30.5955,30.6018,28952.9795
2014-09-15 14:50:00,49.14,49.18,49.13,49.15,26371.89989900124,30.6018,30.6267,30.5955,30.608,26371.8999
2014-09-15 14:55:00,49.15,49.19,49.14,49.18,55212.65851195152,30.608,30.6329,30.6018,30.6267,55212.6585
2014-09-15 15:00:00,49.18,49.23,49.16,49.19,42419.48153967007,30.6267,30.6578,30.6142,30.6329,42419.4815
2014-09-15 15:05:00,49.18,49.18,49.14,49.15,20873.078217932893,30.6267,30.6267,30.6018,30.608,20873.0782
2014-09-15 15:10:00,49.14,49.17,49.13,49.14,16945.348445741216,30.6018,30.6204,30.5955,30.6018,16945.3484
2014-09-15 15:15:00,49.14,49.19,49.13,49.15,32544.04668387386,30.6018,30.6329,30.5955,30.608,32544.0467
2014-09-15 15:20:00,49.15,49.16,49.14,49.14,23454.15778251599,30.608,30.6142,30.6018,30.6018,23454.1578
2014-09-15 15:25:00,49.14,49.17,49.13,49.16,23341.93693188194,30.6018,30.6204,30.5955,30.6142,23341.9369
2014-09-15 15:30:00,49.15,49.18,49.13,49.18,29738.525418022666,30.608,30.6267,30.5955,30.6267,29738.5254
2014-09-15 15:35:00,49.17,49.17,49.13,49.13,46571.65301312984,30.6204,30.6204,30.5955,30.5955,46571.653
2014-09-15 15:40:00,49.14,49.14,49.11,49.12,37593.984962406015,30.6018,30.6018,30.5831,30.5893,37593.985
2014-09-15 15:45:00,49.12,49.13,49.1,49.11,82594.54606665918,30.5893,30.5955,30.5768,30.5831,82594.5461
2014-09-15 15:50:00,49.1,49.11,49.07,49.07,53529.3457524408,30.5768,30.5831,30.5582,30.5582,53529.3458
2014-09-15 15:55:00,49.07,49.07,49.05,49.06,144203.79306475143,30.5582,30.5582,30.5457,30.5519,144203.7931
2014-09-16 09:30:00,48.78,49.13,48.77,49.0,97071.03579845135,30.3776,30.5955,30.3713,30.5146,97071.0358
2014-09-16 09:35:00,49.0,49.22,49.0,49.14,37481.76411177197,30.5146,30.6516,30.5146,30.6018,37481.7641
2014-09-16 09:40:00,49.14,49.19,49.06,49.15,21209.74076983504,30.6018,30.6329,30.5519,30.608,21209.7408
2014-09-16 09:45:00,49.18,49.26,49.13,49.25,32207.38413197172,30.6267,30.6765,30.5955,30.6703,32207.3841
2014-09-16 09:50:00,49.26,49.33,49.22,49.32,37593.984962406015,30.6765,30.7201,30.6516,30.7138,37593.985
2014-09-16 09:55:00,49.33,49.35,49.25,49.3,49713.83683088318,30.7201,30.7325,30.6703,30.7014,49713.8368
2014-09-16 10:00:00,49.31,49.39,49.28,49.35,31758.500729435527,30.7076,30.7574,30.6889,30.7325,31758.5007
2014-09-16 10:05:00,49.34,49.35,49.28,49.32,32768.48838514196,30.7263,30.7325,30.6889,30.7138,32768.4884
2014-09-16 10:10:00,49.32,49.37,49.32,49.36,29177.42116485243,30.7138,30.745,30.7138,30.7388,29177.4212
2014-09-16 10:15:00,49.37,49.38,49.32,49.32,18516.440354617887,30.745,30.7512,30.7138,30.7138,18516.4404
2014-09-16 10:20:00,49.32,49.33,49.28,49.28,43317.24834474245,30.7138,30.7201,30.6889,30.6889,43317.2483
2014-09-16 10:25:00,49.28,49.29,49.25,49.28,27606.32925597576,30.6889,30.6952,30.6703,30.6889,27606.3293
2014-09-16 10:30:00,49.28,49.32,49.21,49.22,27830.77095724385,30.6889,30.7138,30.6453,30.6516,27830.771
2014-09-16 10:35:00,49.22,49.23,49.16,49.22,48030.524071372456,30.6516,30.6578,30.6142,30.6516,48030.5241
2014-09-16 10:40:00,49.22,49.22,49.11,49.12,34451.80114465267,30.6516,30.6516,30.5831,30.5893,34451.8011
2014-09-16 10:45:00,49.11,49.19,49.1,49.19,27269.666704073614,30.5831,30.6329,30.5768,30.6329,27269.6667
2014-09-16 10:50:00,49.19,49.2,49.14,49.2,44663.89855235103,30.6329,30.6391,30.6018,30.6391,44663.8986
2014-09-16 10:55:00,49.19,49.2,49.09,49.13,33217.37178767815,30.6329,30.6391,30.5706,30.5955,33217.3718
2014-09-16 11:00:00,49.12,49.12,49.05,49.06,61048.14274492201,30.5893,30.5893,30.5457,30.5519,61048.1427
2014-09-16 11:05:00,49.06,49.08,49.04,49.06,46459.43216249579,30.5519,30.5644,30.5395,30.5519,46459.4322
2014-09-16 11:10:00,49.06,49.1,49.06,49.08,33890.69689148243,30.5519,30.5768,30.5519,30.5644,33890.6969
2014-09-16 11:15:00,49.09,49.1,49.04,49.07,20760.85736729884,30.5706,30.5768,30.5395,30.5582,20760.8574
2014-09-16 11:20:00,49.06,49.22,49.06,49.17,44215.01514981483,30.5519,30.6516,30.5519,30.6204,44215.0151
2014-09-16 11:25:00,49.17,49.27,49.15,49.24,32207.38413197172,30.6204,30.6827,30.608,30.664,32207.3841
2014-09-16 11:30:00,49.24,49.3,49.22,49.22,58018.17977780271,30.664,30.7014,30.6516,30.6516,58018.1798
2014-09-16 11:35:00,49.23,49.31,49.23,49.3,53866.00830434294,30.6578,30.7076,30.6578,30.7014,53866.0083
2014-09-16 11:40:00,49.3,49.34,49.3,49.31,30636.29222309505,30.7014,30.7263,30.7014,30.7076,30636.2922
2014-09-16 11:45:00,49.31,49.36,49.3,49.34,26708.562450903377,30.7076,30.7388,30.7014,30.7263,26708.5625
2014-09-16 11:50:00,49.34,49.4,49.34,49.38,39052.85602064864,30.7263,30.7637,30.7263,30.7512,39052.856
2014-09-16 11:55:00,49.38,49.43,49.37,49.38,23566.37863315004,30.7512,30.7823,30.745,30.7512,23566.3786
2014-09-16 12:00:00,49.38,49.39,49.31,49.35,20199.753114128605,30.7512,30.7574,30.7076,30.7325,20199.7531
2014-09-16 12:05:00,49.35,49.35,49.28,49.31,27494.10840534171,30.7325,30.7325,30.6889,30.7076,27494.1084
2014-09-16 12:10:00,49.31,49.37,49.31,49.37,15374.256536864548,30.7076,30.745,30.7076,30.745,15374.2565
2014-09-16 12:15:00,49.37,49.38,49.36,49.36,17394.23184827741,30.745,30.7512,30.7388,30.7388,17394.2318
2014-09-16 12:20:00,49.36,49.45,49.36,49.44,26147.458197733136,30.7388,30.7948,30.7388,30.7886,26147.4582
2014-09-16 12:25:00,49.44,49.45,49.4,49.43,21434.18247110313,30.7886,30.7948,30.7637,30.7823,21434.1825
2014-09-16 12:30:00,49.42,49.45,49.41,49.42,31758.500729435527,30.7761,30.7948,30.7699,30.7761,31758.5007
2014-09-16 12:35:00,49.41,49.43,49.38,49.39,32768.48838514196,30.7699,30.7823,30.7512,30.7574,32768.4884
2014-09-16 12:40:00,49.39,49.4,49.37,49.37,24127.48288632028,30.7574,30.7637,30.745,30.745,24127.4829
2014-09-16 12:45:00,49.37,49.38,49.36,49.36,18179.777802715744,30.745,30.7512,30.7388,30.7388,18179.7778
2014-09-16 12:50:00,49.36,49.38,49.34,49.36,16384.24419257098,30.7388,30.7512,30.7263,30.7388,16384.2442
2014-09-16 12:55:00,49.37,49.39,49.33,49.35,18516.440354617887,30.745,30.7574,30.7201,30.7325,18516.4404
2014-09-16 13:00:00,49.35,49.39,49.33,49.35,22107.507574907417,30.7325,30.7574,30.7201,30.7325,22107.5076
2014-09-16 13:05:00,49.34,49.38,49.31,49.36,33441.813488946245,30.7263,30.7512,30.7076,30.7388,33441.8135
2014-09-16 13:10:00,49.35,49.38,49.33,49.34,29177.42116485243,30.7325,30.7512,30.7201,30.7263,29177.4212
2014-09-16 13:15:00,49.34,49.39,49.34,49.38,43205.027494108406,30.7263,30.7574,30.7263,30.7512,43205.0275
2014-09-16 13:20:00,49.38,49.42,49.38,49.41,26596.34160026933,30.7512,30.7761,30.7512,30.7699,26596.3416
2014-09-16 13:25:00,49.41,49.46,49.4,49.45,56783.75042082819,30.7699,30.801,30.7637,30.7948,56783.7504
2014-09-16 13:30:00,49.45,49.48,49.43,49.43,38828.414319380536,30.7948,30.8135,30.7823,30.7823,38828.4143
2014-09-16 13:35:00,49.44,49.48,49.42,49.43,77656.82863876107,30.7886,30.8135,30.7761,30.7823,77656.8286
2014-09-16 13:40:00,49.43,49.45,49.4,49.4,62058.13040062843,30.7823,30.7948,30.7637,30.7637,62058.1304
2014-09-16 13:45:00,49.4,49.41,49.37,49.38,30860.733924363147,30.7637,30.7699,30.745,30.7512,30860.7339
2014-09-16 13:50:00,49.38,49.38,49.34,49.34,26933.00415217147,30.7512,30.7512,30.7263,30.7263,26933.0042
2014-09-16 13:55:00,49.34,49.35,49.33,49.35,25698.574795196942,30.7263,30.7325,30.7201,30.7325,25698.5748
2014-09-16 14:00:00,49.35,49.37,49.32,49.33,25698.574795196942,30.7325,30.745,30.7138,30.7201,25698.5748
2014-09-16 14:05:00,49.33,49.36,49.33,49.36,26035.23734709909,30.7201,30.7388,30.7201,30.7388,26035.2373
2014-09-16 14:10:00,49.35,49.39,49.34,49.37,27606.32925597576,30.7325,30.7574,30.7263,30.745,27606.3293
2014-09-16 14:15:00,49.36,49.37,49.31,49.31,27157.445853439567,30.7388,30.745,30.7076,30.7076,27157.4459
2014-09-16 14:20:00,49.31,49.35,49.3,49.35,25249.69139266076,30.7076,30.7325,30.7014,30.7325,25249.6914
2014-09-16 14:25:00,49.34,49.37,49.32,49.34,25923.016496465043,30.7263,30.745,30.7138,30.7263,25923.0165
2014-09-16 14:30:00,49.34,49.35,49.32,49.33,26147.458197733136,30.7263,30.7325,30.7138,30.7201,26147.4582
2014-09-16 14:35:00,49.33,49.36,49.31,49.35,16608.685893839076,30.7201,30.7388,30.7076,30.7325,16608.6859
2014-09-16 14:40:00,49.34,49.36,49.32,49.34,24800.80799012457,30.7263,30.7388,30.7138,30.7263,24800.808
2014-09-16 14:45:00,49.34,49.36,49.31,49.31,36696.21815733363,30.7263,30.7388,30.7076,30.7076,36696.2182
2014-09-16 14:50:00,49.31,49.31,49.28,49.31,27045.22500280552,30.7076,30.7076,30.6889,30.7076,27045.225
2014-09-16 14:55:00,49.3,49.33,49.29,49.32,32768.48838514196,30.7014,30.7201,30.6952,30.7138,32768.4884
2014-09-16 15:00:00,49.31,49.35,49.3,49.32,31421.838177533384,30.7076,30.7325,30.7014,30.7138,31421.8382
2014-09-16 15:05:00,49.31,49.34,49.3,49.31,25137.470542026706,30.7076,30.7263,30.7014,30.7076,25137.4705
2014-09-16 15:10:00,49.3,49.31,49.29,49.29,15486.477387498597,30.7014,30.7076,30.6952,30.6952,15486.4774
2014-09-16 15:15:00,49.29,49.3,49.27,49.29,33666.25519021434,30.6952,30.7014,30.6827,30.6952,33666.2552
2014-09-16 15:20:00,49.29,49.3,49.28,49.3,24351.92458758837,30.6952,30.7014,30.6889,30.7014,24351.9246
2014-09-16 15:25:00,49.3,49.31,49.23,49.24,61384.80529682415,30.7014,30.7076,30.6578,30.664,61384.8053
2014-09-16 15:30:00,49.24,49.26,49.23,49.23,41746.156435865785,30.664,30.6765,30.6578,30.6578,41746.1564
2014-09-16 15:35:00,49.22,49.23,49.2,49.2,60150.37593984962,30.6516,30.6578,30.6391,30.6391,60150.3759
2014-09-16 15:40:00,49.2,49.24,49.2,49.23,67108.06867916058,30.6391,30.664,30.6391,30.6578,67108.0687
2014-09-16 15:45:00,49.22,49.25,49.22,49.24,91123.33071484682,30.6516,30.6703,30.6516,30.664,91123.3307
2014-09-16 15:50:00,49.23,49.25,49.21,49.23,115924.13870497138,30.6578,30.6703,30.6453,30.6578,115924.1387
2014-09-16 15:55:00,49.23,49.23,49.2,49.22,173605.65593087196,30.6578,30.6578,30.6391,30.6516,173605.6559
2014-09-17 09:30:00,49.38,49.57,49.32,49.53,150151.49814835595,30.7512,30.8695,30.7138,30.8446,150151.4981
2014-09-17 09:35:00,49.52,49.63,49.48,49.53,50387.161934687465,30.8384,30.9069,30.8135,30.8446,50387.1619
2014-09-17 09:40:00,49.55,49.56,49.49,49.55,49152.73257771294,30.8571,30.8633,30.8197,30.8571,49152.7326
2014-09-17 09:45:00,49.55,49.59,49.52,49.52,58130.40062843676,30.8571,30.882,30.8384,30.8384,58130.4006
2014-09-17 09:50:00,49.51,49.54,49.47,49.54,31197.396476265287,30.8322,30.8509,30.8073,30.8509,31197.3965
2014-09-17 09:55:00,49.54,49.57,49.49,49.5,37481.76411177197,30.8509,30.8695,30.8197,30.8259,37481.7641
2014-09-17 10:00:00,49.5,49.55,49.48,49.49,61048.14274492201,30.8259,30.8571,30.8135,30.8197,61048.1427
2014-09-17 10:05:00,49.49,49.51,49.46,49.46,62507.01380316463,30.8197,30.8322,30.801,30.801,62507.0138
2014-09-17 10:10:00,49.46,49.46,49.34,49.35,54202.67085624509,30.801,30.801,30.7263,30.7325,54202.6709
2014-09-17 10:15:00,49.36,49.38,49.34,49.36,47581.64066883627,30.7388,30.7512,30.7263,30.7388,47581.6407
2014-09-17 10:20:00,49.36,49.37,49.28,49.3,75075.74907417798,30.7388,30.745,30.6889,30.7014,75075.7491
2014-09-17 10:25:00,49.3,49.38,49.29,49.38,63853.6640107732,30.7014,30.7512,30.6952,30.7512,63853.664
2014-09-17 10:30:00,49.38,49.38,49.3,49.3,85848.95073504657,30.7512,30.7512,30.7014,30.7014,85848.9507
2014-09-17 10:35:00,49.3,49.3,49.21,49.22,52968.24149927056,30.7014,30.7014,30.6453,30.6516,52968.2415
2014-09-17 10:40:00,49.22,49.3,49.21,49.29,46683.87386376388,30.6516,30.7014,30.6453,30.6952,46683.8739
2014-09-17 10:45:00,49.3,49.31,49.27,49.28,33778.476040848385,30.7014,30.7076,30.6827,30.6889,33778.476
2014-09-17 10:50:00,49.29,49.3,49.24,49.29,49489.39512961508,30.6952,30.7014,30.664,30.6952,49489.3951
2014-09-17 10:55:00,49.29,49.29,49.21,49.23,33217.37178767815,30.6952,30.6952,30.6453,30.6578,33217.3718
2014-09-17 11:00:00,49.22,49.26,49.22,49.22,32880.709235776005,30.6516,30.6765,30.6516,30.6516,32880.7092
2014-09-17 11:05:00,49.22,49.24,49.21,49.24,34227.35944338458,30.6516,30.664,30.6453,30.664,34227.3594
2014-09-17 11:10:00,49.24,49.24,49.2,49.22,25923.016496465043,30.664,30.664,30.6391,30.6516,25923.0165
2014-09-17 11:15:00,49.22,49.23,49.2,49.2,23903.04118505218,30.6516,30.6578,30.6391,30.6391,23903.0412
2014-09-17 11:20:00,49.19,49.22,49.16,49.17,24351.92458758837,30.6329,30.6516,30.6142,30.6204,24351.9246
2014-09-17 11:25:00,49.17,49.21,49.17,49.21,20985.29906856694,30.6204,30.6453,30.6204,30.6453,20985.2991
2014-09-17 11:30:00,49.2,49.2,49.11,49.13,35349.56794972506,30.6391,30.6391,30.5831,30.5955,35349.5679
2014-09-17 11:35:00,49.13,49.15,49.11,49.15,17282.01099764336,30.5955,30.608,30.5831,30.608,17282.011
2014-09-17 11:40:00,49.14,49.18,49.14,49.16,13803.16462798788,30.6018,30.6267,30.6018,30.6142,13803.1646
2014-09-17 11:45:00,49.16,49.18,49.14,49.17,14139.827179890022,30.6142,30.6267,30.6018,30.6204,14139.8272
2014-09-17 11:50:00,49.17,49.18,49.14,49.16,17394.23184827741,30.6204,30.6267,30.6018,30.6142,17394.2318
2014-09-17 11:55:00,49.17,49.18,49.13,49.13,21883.06587363932,30.6204,30.6267,30.5955,30.5955,21883.0659
2014-09-17 12:00:00,49.12,49.15,49.12,49.14,15037.593984962405,30.5893,30.608,30.5893,30.6018,15037.594
2014-09-17 12:05:00,49.14,49.17,49.14,49.14,24464.145438222426,30.6018,30.6204,30.6018,30.6018,24464.1454
2014-09-17 12:10:00,49.14,49.14,49.13,49.14,9426.551453260015,30.6018,30.6018,30.5955,30.6018,9426.5515
2014-09-17 12:15:00,49.14,49.14,49.13,49.13,12905.397822915496,30.6018,30.6018,30.5955,30.5955,12905.3978
2014-09-17 12:20:00,49.13,49.14,49.07,49.08,26820.783301537424,30.5955,30.6018,30.5582,30.5644,26820.7833
2014-09-17 12:25:00,49.07,49.08,49.05,49.07,33778.476040848385,30.5582,30.5644,30.5457,30.5582,33778.476
2014-09-17 12:30:00,49.07,49.09,49.05,49.09,16272.02334193693,30.5582,30.5706,30.5457,30.5706,16272.0233
2014-09-17 12:35:00,49.09,49.14,49.09,49.14,13690.943777353832,30.5706,30.6018,30.5706,30.6018,13690.9438
2014-09-17 12:40:00,49.14,49.16,49.14,49.16,21883.06587363932,30.6018,30.6142,30.6018,30.6142,21883.0659
2014-09-17 12:45:00,49.15,49.16,49.15,49.15,6059.925934238581,30.608,30.6142,30.608,30.608,6059.9259
2014-09-17 12:50:00,49.15,49.17,49.14,49.17,10212.09740769835,30.608,30.6204,30.6018,30.6204,10212.0974
2014-09-17 12:55:00,49.17,49.17,49.14,49.14,18291.99865334979,30.6204,30.6204,30.6018,30.6018,18291.9987
2014-09-17 13:00:00,49.14,49.14,49.11,49.14,11670.96846594097,30.6018,30.6018,30.5831,30.6018,11670.9685
2014-09-17 13:05:00,49.13,49.14,49.09,49.1,15374.256536864548,30.5955,30.6018,30.5706,30.5768,15374.2565
2014-09-17 13:10:00,49.09,49.11,49.08,49.1,15374.256536864548,30.5706,30.5831,30.5644,30.5768,15374.2565
2014-09-17 13:15:00,49.11,49.11,49.06,49.07,19975.31141286051,30.5831,30.5831,30.5519,30.5582,19975.3114
2014-09-17 13:20:00,49.07,49.08,49.04,49.05,18067.556952081697,30.5582,30.5644,30.5395,30.5457,18067.557
2014-09-17 13:25:00,49.04,49.05,49.03,49.03,10436.539108966446,30.5395,30.5457,30.5333,30.5333,10436.5391
2014-09-17 13:30:00,49.04,49.06,49.03,49.05,16720.906744473123,30.5395,30.5519,30.5333,30.5457,16720.9067
2014-09-17 13:35:00,49.05,49.07,49.05,49.07,9426.551453260015,30.5457,30.5582,30.5457,30.5582,9426.5515
2014-09-17 13:40:00,49.07,49.11,49.06,49.08,33666.25519021434,30.5582,30.5831,30.5519,30.5644,33666.2552
2014-09-17 13:45:00,49.08,49.1,49.06,49.08,13690.943777353832,30.5644,30.5768,30.5519,30.5644,13690.9438
2014-09-17 13:50:00,49.09,49.13,49.07,49.12,15823.13993940074,30.5706,30.5955,30.5582,30.5893,15823.1399
2014-09-17 13:55:00,49.12,49.18,49.12,49.17,21546.403321737176,30.5893,30.6267,30.5893,30.6204,21546.4033
2014-09-17 14:00:00,49.18,49.33,48.86,48.97,139602.73818875547,30.6267,30.7201,30.4274,30.4959,139602.7382
2014-09-17 14:05:00,48.95,49.24,48.94,49.19,99764.33621366847,30.4834,30.664,30.4772,30.6329,99764.3362
2014-09-17 14:10:00,49.2,49.56,49.19,49.46,228930.5352934575,30.6391,30.8633,30.6329,30.801,228930.5353
2014-09-17 14:15:00,49.46,49.57,49.41,49.55,112894.17573785209,30.801,30.8695,30.7699,30.8571,112894.1757
2014-09-17 14:20:00,49.55,49.55,49.46,49.55,73280.21546403322,30.8571,30.8571,30.801,30.8571,73280.2155
2014-09-17 14:25:00,49.54,49.62,49.52,49.57,108405.34171249018,30.8509,30.9007,30.8384,30.8695,108405.3417
2014-09-17 14:30:00,49.57,49.58,49.46,49.46,77656.82863876107,30.8695,30.8758,30.801,30.801,77656.8286
2014-09-17 14:35:00,49.46,49.46,49.38,49.39,42868.36494220626,30.801,30.801,30.7512,30.7574,42868.3649
2014-09-17 14:40:00,49.39,49.46,49.3,49.3,119290.7642239928,30.7574,30.801,30.7014,30.7014,119290.7642
2014-09-17 14:45:00,49.3,49.37,49.25,49.37,107956.458309954,30.7014,30.745,30.6703,30.745,107956.4583
2014-09-17 14:50:00,49.37,49.42,49.33,49.42,35798.45135226125,30.745,30.7761,30.7201,30.7761,35798.4514
2014-09-17 14:55:00,49.42,49.43,49.37,49.39,71709.12355515655,30.7761,30.7823,30.745,30.7574,71709.1236
2014-09-17 15:00:00,49.39,49.48,49.38,49.47,97519.91920098754,30.7574,30.8135,30.7512,30.8073,97519.9192
2014-09-17 15:05:00,49.46,49.51,49.46,49.46,51958.25384356413,30.801,30.8322,30.801,30.801,51958.2538
2014-09-17 15:10:00,49.46,49.54,49.45,49.53,43541.69004601055,30.801,30.8509,30.7948,30.8446,43541.69
2014-09-17 15:15:00,49.53,49.58,49.49,49.49,54988.21681068342,30.8446,30.8758,30.8197,30.8197,54988.2168
2014-09-17 15:20:00,49.49,49.49,49.33,49.37,84726.74222870609,30.8197,30.8197,30.7201,30.745,84726.7422
2014-09-17 15:25:00,49.37,49.44,49.32,49.43,60262.59679048367,30.745,30.7886,30.7138,30.7823,60262.5968
2014-09-17 15:30:00,49.43,49.44,49.31,49.31,88205.58859836157,30.7823,30.7886,30.7076,30.7076,88205.5886
2014-09-17 15:35:00,49.32,49.37,49.24,49.26,62955.897205700814,30.7138,30.745,30.664,30.6765,62955.8972
2014-09-17 15:40:00,49.25,49.3,49.24,49.26,56783.75042082819,30.6703,30.7014,30.664,30.6765,56783.7504
2014-09-17 15:45:00,49.26,49.27,49.19,49.2,120749.63528223544,30.6765,30.6827,30.6329,30.6391,120749.6353
2014-09-17 15:50:00,49.21,49.28,49.21,49.24,123555.15654808664,30.6453,30.6889,30.6453,30.664,123555.1565
2014-09-17 15:55:00,49.24,49.27,49.2,49.25,194366.5132981708,30.664,30.6827,30.6391,30.6703,194366.5133
2014-09-18 09:30:00,49.63,49.63,49.49,49.55,120076.31017843114,30.9069,30.9069,30.8197,30.8571,120076.3102
2014-09-18 09:35:00,49.57,49.7,49.51,49.7,46347.21131186174,30.8695,30.9505,30.8322,30.9505,46347.2113
2014-09-18 09:40:00,49.7,49.8,49.64,49.76,106497.58725171136,30.9505,31.0128,30.9131,30.9879,106497.5873
2014-09-18 09:45:00,49.75,49.86,49.67,49.85,116709.68465940972,30.9816,31.0501,30.9318,31.0439,116709.6847
2014-09-18 09:50:00,49.85,49.86,49.78,49.82,117495.23061384803,31.0439,31.0501,31.0003,31.0252,117495.2306
2014-09-18 09:55:00,49.82,49.82,49.7,49.7,43878.352597912686,31.0252,31.0252,30.9505,30.9505,43878.3526
2014-09-18 10:00:00,49.7,49.79,49.69,49.76,46459.43216249579,30.9505,31.0065,30.9443,30.9879,46459.4322
2014-09-18 10:05:00,49.76,49.81,49.74,49.8,36920.65985860173,30.9879,31.019,30.9754,31.0128,36920.6599
2014-09-18 10:10:00,49.81,49.86,49.74,49.76,45673.886208057454,31.019,31.0501,30.9754,30.9879,45673.8862
2014-09-18 10:15:00,49.77,49.85,49.77,49.81,93143.30602625968,30.9941,31.0439,30.9941,31.019,93143.306
2014-09-18 10:20:00,49.81,49.83,49.79,49.79,68791.3814386713,31.019,31.0314,31.0065,31.0065,68791.3814
2014-09-18 10:25:00,49.79,49.81,49.68,49.71,42195.03983840197,31.0065,31.019,30.938,30.9567,42195.0398
2014-09-18 10:30:00,49.71,49.82,49.71,49.81,47357.19896756817,30.9567,31.0252,30.9567,31.019,47357.199
2014-09-18 10:35:00,49.81,49.89,49.8,49.8,146897.09347996858,31.019,31.0688,31.0128,31.0128,146897.0935
2014-09-18 10:40:00,49.8,49.82,49.76,49.79,39165.07687128268,31.0128,31.0252,30.9879,31.0065,39165.0769
2014-09-18 10:45:00,49.79,49.9,49.79,49.89,110761.97957580518,31.0065,31.075,31.0065,31.0688,110761.9796
2014-09-18 10:50:00,49.89,49.96,49.86,49.95,130737.29098866569,31.0688,31.1124,31.0501,31.1062,130737.291
2014-09-18 10:55:00,49.95,49.95,49.82,49.84,43878.352597912686,31.1062,31.1062,31.0252,31.0377,43878.3526
2014-09-18 11:00:00,49.84,49.85,49.77,49.79,45561.66535742341,31.0377,31.0439,30.9941,31.0065,45561.6654
2014-09-18 11:05:00,49.79,49.81,49.76,49.77,52743.79979800247,31.0065,31.019,30.9879,30.9941,52743.7998
2014-09-18 11:10:00,49.77,49.87,49.77,49.87,79115.6996970037,30.9941,31.0564,30.9941,31.0564,79115.6997
2014-09-18 11:15:00,49.87,49.87,49.77,49.77,35125.12624845696,31.0564,31.0564,30.9941,30.9941,35125.1262
2014-09-18 11:20:00,49.77,49.83,49.76,49.83,36135.113904163394,30.9941,31.0314,30.9879,31.0314,36135.1139
2014-09-18 11:25:00,49.82,49.86,49.8,49.83,41409.49388396364,31.0252,31.0501,31.0128,31.0314,41409.4939
2014-09-18 11:30:00,49.82,49.9,49.81,49.89,52182.69554483223,31.0252,31.075,31.019,31.0688,52182.6955
2014-09-18 11:35:00,49.89,49.89,49.87,49.88,22668.611828077657,31.0688,31.0688,31.0564,31.0626,22668.6118
2014-09-18 11:40:00,49.88,49.88,49.85,49.88,34451.80114465267,31.0626,31.0626,31.0439,31.0626,34451.8011
2014-09-18 11:45:00,49.88,49.9,49.86,49.87,48030.524071372456,31.0626,31.075,31.0501,31.0564,48030.5241
2014-09-18 11:50:00,49.87,49.96,49.87,49.94,79901.24565144203,31.0564,31.1124,31.0564,31.0999,79901.2457
2014-09-18 11:55:00,49.94,49.95,49.9,49.94,52070.47469419818,31.0999,31.1062,31.075,31.0999,52070.4747
2014-09-18 12:00:00,49.94,49.96,49.92,49.94,75300.19077544607,31.0999,31.1124,31.0875,31.0999,75300.1908
2014-09-18 12:05:00,49.94,49.94,49.89,49.91,45898.32790932555,31.0999,31.0999,31.0688,31.0813,45898.3279
2014-09-18 12:10:00,49.9,49.97,49.9,49.97,79676.80395017394,31.075,31.1186,31.075,31.1186,79676.804
2014-09-18 12:15:00,49.98,50.04,49.97,50.02,41633.93558523173,31.1249,31.1622,31.1186,31.1498,41633.9356
2014-09-18 12:20:00,50.03,50.09,50.02,50.09,41297.27303332959,31.156,31.1934,31.1498,31.1934,41297.273
2014-09-18 12:25:00,50.09,50.21,50.09,50.17,203793.0647514308,31.1934,31.2681,31.1934,31.2432,203793.0648
2014-09-18 12:30:00,50.17,50.17,50.1,50.1,54314.891706879134,31.2432,31.2432,31.1996,31.1996,54314.8917
2014-09-18 12:35:00,50.1,50.13,50.09,50.12,108854.22511502636,31.1996,31.2183,31.1934,31.212,108854.2251
2014-09-18 12:40:00,50.12,50.12,50.04,50.04,54539.33340814723,31.212,31.212,31.1622,31.1622,54539.3334
2014-09-18 12:45:00,50.04,50.09,50.04,50.06,40399.50622825721,31.1622,31.1934,31.1622,31.1747,40399.5062
2014-09-18 12:50:00,50.06,50.07,49.96,49.97,72494.66950959488,31.1747,31.1809,31.1124,31.1186,72494.6695
2014-09-18 12:55:00,49.98,50.04,49.98,50.04,42307.26068903602,31.1249,31.1622,31.1249,31.1622,42307.2607
2014-09-18 13:00:00,50.04,50.08,50.04,50.06,61833.68869936034,31.1622,31.1871,31.1622,31.1747,61833.6887
2014-09-18 13:05:00,50.06,50.08,50.04,50.04,39726.18112445292,31.1747,31.1871,31.1622,31.1622,39726.1811
2014-09-18 13:10:00,50.05,50.06,49.98,49.99,78217.93289193131,31.1685,31.1747,31.1249,31.1311,78217.9329
2014-09-18 13:15:00,49.99,50.01,49.99,50.0,60823.70104365391,31.1311,31.1435,31.1311,31.1373,60823.701
2014-09-18 13:20:00,49.99,50.0,49.93,49.93,51958.25384356413,31.1311,31.1373,31.0937,31.0937,51958.2538
2014-09-18 13:25:00,49.93,49.95,49.92,49.94,80911.23330714846,31.0937,31.1062,31.0875,31.0999,80911.2333
2014-09-18 13:30:00,49.95,50.01,49.95,50.01,67108.06867916058,31.1062,31.1435,31.1062,31.1435,67108.0687
2014-09-18 13:35:00,50.01,50.07,50.01,50.07,52070.47469419818,31.1435,31.1809,31.1435,31.1809,52070.4747
2014-09-18 13:40:00,50.07,50.07,50.04,50.04,63180.33890696892,31.1809,31.1809,31.1622,31.1622,63180.3389
2014-09-18 13:45:00,50.04,50.06,50.04,50.04,50611.60363595556,31.1622,31.1747,31.1622,31.1622,50611.6036
2014-09-18 13:50:00,50.04,50.06,50.03,50.04,69913.58994501177,31.1622,31.1747,31.156,31.1622,69913.5899
2014-09-18 13:55:00,50.04,50.07,50.04,50.04,77656.82863876107,31.1622,31.1809,31.1622,31.1622,77656.8286
2014-09-18 14:00:00,50.04,50.09,50.04,50.09,78217.93289193131,31.1622,31.1934,31.1622,31.1934,78217.9329
2014-09-18 14:05:00,50.08,50.11,50.04,50.11,79340.1413982718,31.1871,31.2058,31.1622,31.2058,79340.1414
2014-09-18 14:10:00,50.11,50.15,50.11,50.11,66883.62697789249,31.2058,31.2307,31.2058,31.2058,66883.627
2014-09-18 14:15:00,50.12,50.12,50.1,50.11,45898.32790932555,31.212,31.212,31.1996,31.2058,45898.3279
2014-09-18 14:20:00,50.11,50.11,49.99,50.0,81809.00011222085,31.2058,31.2058,31.1311,31.1373,81809.0001
2014-09-18 14:25:00,50.01,50.02,49.98,49.99,50611.60363595556,31.1435,31.1498,31.1249,31.1311,50611.6036
2014-09-18 14:30:00,49.99,50.0,49.96,49.98,96173.26899337897,31.1311,31.1373,31.1124,31.1249,96173.269
2014-09-18 14:35:00,49.99,49.99,49.94,49.94,52743.79979800247,31.1311,31.1311,31.0999,31.0999,52743.7998
2014-09-18 14:40:00,49.95,49.95,49.87,49.91,91123.33071484682,31.1062,31.1062,31.0564,31.0813,91123.3307
2014-09-18 14:45:00,49.92,49.96,49.9,49.9,38940.63517001459,31.0875,31.1124,31.075,31.075,38940.6352
2014-09-18 14:50:00,49.9,49.92,49.9,49.91,39277.29772191673,31.075,31.0875,31.075,31.0813,39277.2977
2014-09-18 14:55:00,49.91,49.91,49.86,49.88,50948.2661878577,31.0813,31.0813,31.0501,31.0626,50948.2662
2014-09-18 15:00:00,49.88,49.94,49.87,49.94,59477.05083604533,31.0626,31.0999,31.0564,31.0999,59477.0508
2014-09-18 15:05:00,49.94,49.99,49.93,49.99,59813.71338794748,31.0999,31.1311,31.0937,31.1311,59813.7134
2014-09-18 15:10:00,49.99,50.01,49.99,50.0,37593.984962406015,31.1311,31.1435,31.1311,31.1373,37593.985
2014-09-18 15:15:00,50.0,50.02,50.0,50.01,106834.24980361352,31.1373,31.1498,31.1373,31.1435,106834.2498
2014-09-18 15:20:00,50.01,50.01,49.94,49.95,75524.63247671416,31.1435,31.1435,31.0999,31.1062,75524.6325
2014-09-18 15:25:00,49.95,49.96,49.91,49.91,86522.27583885085,31.1062,31.1124,31.0813,31.0813,86522.2758
2014-09-18 15:30:00,49.91,49.95,49.89,49.9,119739.647626529,31.0813,31.1062,31.0688,31.075,119739.6476
2014-09-18 15:35:00,49.91,49.95,49.9,49.94,129278.41993042309,31.0813,31.1062,31.075,31.0999,129278.4199
2014-09-18 15:40:00,49.93,49.93,49.86,49.9,190438.78352597912,31.0937,31.0937,31.0501,31.075,190438.7835
2014-09-18 15:45:00,49.9,49.91,49.87,49.88,170126.80956121648,31.075,31.0813,31.0564,31.0626,170126.8096
2014-09-18 15:50:00,49.89,49.91,49.87,49.88,231848.2774099428,31.0688,31.0813,31.0564,31.0626,231848.2774
2014-09-18 15:55:00,49.87,49.88,49.79,49.81,484457.4121871843,31.0564,31.0626,31.0065,31.019,484457.4122
2014-09-19 09:30:00,50.09,50.28,50.09,50.17,1177757.8274043316,31.1934,31.3117,31.1934,31.2432,1177757.8274
2014-09-19 09:35:00,50.17,50.2,50.01,50.07,93816.63113006396,31.2432,31.2619,31.1435,31.1809,93816.6311
2014-09-19 09:40:00,50.08,50.18,50.03,50.12,109303.10851756256,31.1871,31.2494,31.156,31.212,109303.1085
2014-09-19 09:45:00,50.12,50.14,50.04,50.1,101784.31152508136,31.212,31.2245,31.1622,31.1996,101784.3115
2014-09-19 09:50:00,50.09,50.15,50.03,50.08,78554.59544383346,31.1934,31.2307,31.156,31.1871,78554.5954
2014-09-19 09:55:00,50.08,50.16,50.05,50.15,65312.53506901582,31.1871,31.237,31.1685,31.2307,65312.5351
2014-09-19 10:00:00,50.15,50.23,50.14,50.22,85736.72988441252,31.2307,31.2805,31.2245,31.2743,85736.7299
2014-09-19 10:05:00,50.2,50.28,50.2,50.28,89327.79710470205,31.2619,31.3117,31.2619,31.3117,89327.7971
2014-09-19 10:10:00,50.28,50.39,50.26,50.36,115811.91785433731,31.3117,31.3802,31.2992,31.3615,115811.9179
2014-09-19 10:15:00,50.36,50.36,50.26,50.28,92694.42262372348,31.3615,31.3615,31.2992,31.3117,92694.4226
2014-09-19 10:20:00,50.28,50.28,50.21,50.23,75749.07417798227,31.3117,31.3117,31.2681,31.2805,75749.0742
2014-09-19 10:25:00,50.22,50.25,50.18,50.24,59925.934238581525,31.2743,31.293,31.2494,31.2868,59925.9342
2014-09-19 10:30:00,50.24,50.24,50.16,50.21,125126.2484569633,31.2868,31.2868,31.237,31.2681,125126.2485
2014-09-19 10:35:00,50.2,50.21,50.15,50.17,62731.45550443272,31.2619,31.2681,31.2307,31.2432,62731.4555
2014-09-19 10:40:00,50.17,50.18,50.13,50.14,69128.04399057344,31.2432,31.2494,31.2183,31.2245,69128.044
2014-09-19 10:45:00,50.14,50.24,50.13,50.22,52519.35809673437,31.2245,31.2868,31.2183,31.2743,52519.3581
2014-09-19 10:50:00,50.22,50.36,50.21,50.36,102457.63662888564,31.2743,31.3615,31.2681,31.3615,102457.6366
2014-09-19 10:55:00,50.36,50.38,50.28,50.32,71821.34440579059,31.3615,31.374,31.3117,31.3366,71821.3444
2014-09-19 11:00:00,50.32,50.41,50.31,50.38,75861.29502861631,31.3366,31.3926,31.3304,31.374,75861.295
2014-09-19 11:05:00,50.39,50.43,50.36,50.42,57569.29637526653,31.3802,31.4051,31.3615,31.3989,57569.2964
2014-09-19 11:10:00,50.41,50.42,50.26,50.26,72494.66950959488,31.3926,31.3989,31.2992,31.2992,72494.6695
2014-09-19 11:15:00,50.26,50.29,50.24,50.27,38716.19346874649,31.2992,31.3179,31.2868,31.3055,38716.1935
2014-09-19 11:20:00,50.28,50.31,50.25,50.28,38379.53091684435,31.3117,31.3304,31.293,31.3117,38379.5309
2014-09-19 11:25:00,50.27,50.28,50.24,50.28,67220.28952979464,31.3055,31.3117,31.2868,31.3117,67220.2895
2014-09-19 11:30:00,50.28,50.28,50.18,50.2,111547.52553024353,31.3117,31.3117,31.2494,31.2619,111547.5255
2014-09-19 11:35:00,50.2,50.2,50.15,50.16,91459.99326674896,31.2619,31.2619,31.2307,31.237,91459.9933
2014-09-19 11:40:00,50.16,50.19,50.13,50.19,84502.300527438,31.237,31.2556,31.2183,31.2556,84502.3005
2014-09-19 11:45:00,50.19,50.2,50.12,50.12,89888.90135787228,31.2556,31.2619,31.212,31.212,89888.9014
2014-09-19 11:50:00,50.12,50.15,50.1,50.11,67220.28952979464,31.212,31.2307,31.1996,31.2058,67220.2895
2014-09-19 11:55:00,50.11,50.12,50.06,50.1,55661.54191448771,31.2058,31.212,31.1747,31.1996,55661.5419
2014-09-19 12:00:00,50.1,50.1,49.99,49.99,58691.504881607,31.1996,31.1996,31.1311,31.1311,58691.5049
2014-09-19 12:05:00,49.99,50.0,49.84,49.9,113343.05914038829,31.1311,31.1373,31.0377,31.075,113343.0591
2014-09-19 12:10:00,49.9,49.95,49.9,49.94,22668.611828077657,31.075,31.1062,31.075,31.0999,22668.6118
2014-09-19 12:15:00,49.95,49.95,49.87,49.9,18291.99865334979,31.1062,31.1062,31.0564,31.075,18291.9987
2014-09-19 12:20:00,49.88,49.93,49.87,49.87,28167.433509146,31.0626,31.0937,31.0564,31.0564,28167.4335
2014-09-19 12:25:00,49.87,49.99,49.87,49.99,65985.8601728201,31.0564,31.1311,31.0564,31.1311,65985.8602
2014-09-19 12:30:00,49.99,50.0,49.96,50.0,54763.77510941533,31.1311,31.1373,31.1124,31.1373,54763.7751
2014-09-19 12:35:00,50.0,50.03,50.0,50.02,18965.32375715408,31.1373,31.156,31.1373,31.1498,18965.3238
2014-09-19 12:40:00,50.01,50.02,49.93,49.93,27718.550106609808,31.1435,31.1498,31.0937,31.0937,27718.5501
2014-09-19 12:45:00,49.93,49.95,49.91,49.94,36247.33475479744,31.0937,31.1062,31.0813,31.0999,36247.3348
2014-09-19 12:50:00,49.93,49.93,49.84,49.86,29962.967119290763,31.0937,31.0937,31.0377,31.0501,29962.9671
2014-09-19 12:55:00,49.86,49.87,49.82,49.87,24800.80799012457,31.0501,31.0564,31.0252,31.0564,24800.808
2014-09-19 13:00:00,49.87,49.87,49.75,49.79,17169.790147009313,31.0564,31.0564,30.9816,31.0065,17169.7901
2014-09-19 13:05:00,49.79,49.81,49.77,49.77,25586.3539445629,31.0065,31.019,30.9941,30.9941,25586.3539
2014-09-19 13:10:00,49.77,49.77,49.66,49.71,47918.30322073841,30.9941,30.9941,30.9256,30.9567,47918.3032
2014-09-19 13:15:00,49.71,49.74,49.7,49.71,34900.68454718887,30.9567,30.9754,30.9505,30.9567,34900.6845
2014-09-19 13:20:00,49.7,49.77,49.69,49.77,36359.55560543149,30.9505,30.9941,30.9443,30.9941,36359.5556
2014-09-19 13:25:00,49.78,49.79,49.77,49.79,15710.919088766692,31.0003,31.0065,30.9941,31.0065,15710.9191
2014-09-19 13:30:00,49.79,49.87,49.79,49.86,18740.882055885984,31.0065,31.0564,31.0065,31.0501,18740.8821
2014-09-19 13:35:00,49.86,49.88,49.86,49.86,14139.827179890022,31.0501,31.0626,31.0501,31.0501,14139.8272
2014-09-19 13:40:00,49.86,49.9,49.85,49.89,60262.59679048367,31.0501,31.075,31.0439,31.0688,60262.5968
2014-09-19 13:45:00,49.89,49.96,49.89,49.96,40399.50622825721,31.0688,31.1124,31.0688,31.1124,40399.5062
2014-09-19 13:50:00,49.96,50.0,49.96,49.97,35798.45135226125,31.1124,31.1373,31.1124,31.1186,35798.4514
2014-09-19 13:55:00,49.97,49.97,49.89,49.93,37818.42666367411,31.1186,31.1186,31.0688,31.0937,37818.4267
2014-09-19 14:00:00,49.93,49.93,49.9,49.91,34788.46369655482,31.0937,31.0937,31.075,31.0813,34788.4637
2014-09-19 14:05:00,49.91,49.91,49.87,49.88,18853.10290652003,31.0813,31.0813,31.0564,31.0626,18853.1029
2014-09-19 14:10:00,49.88,49.91,49.87,49.91,22556.390977443607,31.0626,31.0813,31.0564,31.0813,22556.391
2014-09-19 14:15:00,49.91,49.95,49.89,49.95,21209.74076983504,31.0813,31.1062,31.0688,31.1062,21209.7408
2014-09-19 14:20:00,49.96,49.98,49.93,49.96,39950.62282572102,31.1124,31.1249,31.0937,31.1124,39950.6228
2014-09-19 14:25:00,49.96,49.96,49.94,49.94,13690.943777353832,31.1124,31.1124,31.0999,31.0999,13690.9438
2014-09-19 14:30:00,49.94,49.95,49.89,49.91,16720.906744473123,31.0999,31.1062,31.0688,31.0813,16720.9067
2014-09-19 14:35:00,49.91,49.98,49.91,49.97,42980.58579284031,31.0813,31.1249,31.0813,31.1186,42980.5858
2014-09-19 14:40:00,49.98,50.01,49.95,49.99,30748.513073729097,31.1249,31.1435,31.1062,31.1311,30748.5131
2014-09-19 14:45:00,49.99,50.06,49.99,50.04,52407.13724610032,31.1311,31.1747,31.1311,31.1622,52407.1372
2014-09-19 14:50:00,50.05,50.05,50.01,50.03,33217.37178767815,31.1685,31.1685,31.1435,31.156,33217.3718
2014-09-19 14:55:00,50.03,50.04,50.0,50.03,19975.31141286051,31.156,31.1622,31.1373,31.156,19975.3114
2014-09-19 15:00:00,50.03,50.04,50.0,50.01,16384.24419257098,31.156,31.1622,31.1373,31.1435,16384.2442
2014-09-19 15:05:00,50.01,50.02,49.99,49.99,19526.42801032432,31.1435,31.1498,31.1311,31.1311,19526.428
2014-09-19 15:10:00,49.99,50.01,49.97,49.97,34788.46369655482,31.1311,31.1435,31.1186,31.1186,34788.4637
2014-09-19 15:15:00,49.97,50.01,49.95,49.96,63517.001458871055,31.1186,31.1435,31.1062,31.1124,63517.0015
2014-09-19 15:20:00,49.95,49.96,49.93,49.94,44439.45685108293,31.1062,31.1124,31.0937,31.0999,44439.4569
2014-09-19 15:25:00,49.94,49.96,49.92,49.93,31421.838177533384,31.0999,31.1124,31.0875,31.0937,31421.8382
2014-09-19 15:30:00,49.93,49.93,49.9,49.93,59701.49253731343,31.0937,31.0937,31.075,31.0937,59701.4925
2014-09-19 15:35:00,49.93,49.94,49.91,49.91,71260.24015262035,31.0937,31.0999,31.0813,31.0813,71260.2402
2014-09-19 15:40:00,49.91,49.96,49.9,49.95,147907.081135675,31.0813,31.1124,31.075,31.1062,147907.0811
2014-09-19 15:45:00,49.95,49.97,49.94,49.95,109415.3293681966,31.1062,31.1186,31.0999,31.1062,109415.3294
2014-09-19 15:50:00,49.96,49.97,49.93,49.96,133206.14970261473,31.1124,31.1186,31.0937,31.1124,133206.1497
2014-09-19 15:55:00,49.96,49.98,49.87,49.87,365839.9730669959,31.1124,31.1249,31.0564,31.0564,365839.9731
2014-09-22 09:30:00,49.73,49.81,49.66,49.79,100549.88216810682,30.9692,31.019,30.9256,31.0065,100549.8822
2014-09-22 09:35:00,49.78,49.79,49.56,49.56,84165.63797553585,31.0003,31.0065,30.8633,30.8633,84165.638
2014-09-22 09:40:00,49.55,49.55,49.44,49.52,81809.00011222085,30.8571,30.8571,30.7886,30.8384,81809.0001
2014-09-22 09:45:00,49.54,49.64,49.53,49.63,40960.61048142744,30.8509,30.9131,30.8446,30.9069,40960.6105
2014-09-22 09:50:00,49.63,49.68,49.6,49.67,49601.61598024913,30.9069,30.938,30.8882,30.9318,49601.616
2014-09-22 09:55:00,49.67,49.68,49.6,49.6,30411.85052182696,30.9318,30.938,30.8882,30.8882,30411.8505
2014-09-22 10:00:00,49.59,49.61,49.52,49.58,42082.818987767925,30.882,30.8944,30.8384,30.8758,42082.819
2014-09-22 10:05:00,49.57,49.64,49.56,49.63,40848.3896307934,30.8695,30.9131,30.8633,30.9069,40848.3896
2014-09-22 10:10:00,49.63,49.7,49.62,49.66,48928.29087644485,30.9069,30.9505,30.9007,30.9256,48928.2909
2014-09-22 10:15:00,49.65,49.65,49.53,49.56,49377.17427898103,30.9194,30.9194,30.8446,30.8633,49377.1743
2014-09-22 10:20:00,49.56,49.57,49.46,49.47,49938.27853215127,30.8633,30.8695,30.801,30.8073,49938.2785
2014-09-22 10:25:00,49.47,49.48,49.38,49.39,69240.26484120749,30.8073,30.8135,30.7512,30.7574,69240.2648
2014-09-22 10:30:00,49.39,49.39,49.29,49.34,53641.56660307485,30.7574,30.7574,30.6952,30.7263,53641.5666
2014-09-22 10:35:00,49.34,49.42,49.32,49.33,37032.880709235775,30.7263,30.7761,30.7138,30.7201,37032.8807
2014-09-22 10:40:00,49.33,49.34,49.28,49.33,42307.26068903602,30.7201,30.7263,30.6889,30.7201,42307.2607
2014-09-22 10:45:00,49.32,49.37,49.28,49.28,24015.262035686228,30.7138,30.745,30.6889,30.6889,24015.262
2014-09-22 10:50:00,49.28,49.3,49.27,49.29,31197.396476265287,30.6889,30.7014,30.6827,30.6952,31197.3965
2014-09-22 10:55:00,49.29,49.33,49.28,49.32,22107.507574907417,30.6952,30.7201,30.6889,30.7138,22107.5076
2014-09-22 11:00:00,49.31,49.36,49.28,49.3,60935.92189428795,30.7076,30.7388,30.6889,30.7014,60935.9219
2014-09-22 11:05:00,49.31,49.33,49.3,49.3,45786.1070586915,30.7076,30.7201,30.7014,30.7014,45786.1071
2014-09-22 11:10:00,49.3,49.32,49.28,49.29,31534.05902816743,30.7014,30.7138,30.6889,30.6952,31534.059
2014-09-22 11:15:00,49.28,49.36,49.28,49.36,36135.113904163394,30.6889,30.7388,30.6889,30.7388,36135.1139
2014-09-22 11:20:00,49.36,49.44,49.36,49.43,15149.814835596451,30.7388,30.7886,30.7388,30.7823,15149.8148
2014-09-22 11:25:00,49.42,49.45,49.39,49.39,20424.1948153967,30.7761,30.7948,30.7574,30.7574,20424.1948
2014-09-22 11:30:00,49.39,49.39,49.35,49.38,12793.17697228145,30.7574,30.7574,30.7325,30.7512,12793.177
2014-09-22 11:35:00,49.38,49.41,49.34,49.34,12232.072719111213,30.7512,30.7699,30.7263,30.7263,12232.0727
2014-09-22 11:40:00,49.34,49.37,49.33,49.33,14925.373134328358,30.7263,30.745,30.7201,30.7201,14925.3731
2014-09-22 11:45:00,49.32,49.33,49.27,49.3,17843.1152508136,30.7138,30.7201,30.6827,30.7014,17843.1153
2014-09-22 11:50:00,49.3,49.3,49.23,49.27,26035.23734709909,30.7014,30.7014,30.6578,30.6827,26035.2373
2014-09-22 11:55:00,49.27,49.3,49.25,49.29,14139.827179890022,30.6827,30.7014,30.6703,30.6952,14139.8272
2014-09-22 12:00:00,49.29,49.29,49.23,49.24,40399.50622825721,30.6952,30.6952,30.6578,30.664,40399.5062
2014-09-22 12:05:00,49.25,49.33,49.25,49.33,20873.078217932893,30.6703,30.7201,30.6703,30.7201,20873.0782
2014-09-22 12:10:00,49.32,49.34,49.3,49.3,14139.827179890022,30.7138,30.7263,30.7014,30.7014,14139.8272
2014-09-22 12:15:00,49.31,49.38,49.31,49.36,17618.673549545503,30.7076,30.7512,30.7076,30.7388,17618.6735
2014-09-22 12:20:00,49.37,49.37,49.33,49.34,14364.26888115812,30.745,30.745,30.7201,30.7263,14364.2689
2014-09-22 12:25:00,49.34,49.38,49.33,49.36,32656.26753450791,30.7263,30.7512,30.7201,30.7388,32656.2675
2014-09-22 12:30:00,49.36,49.36,49.31,49.35,42531.70239030412,30.7388,30.7388,30.7076,30.7325,42531.7024
2014-09-22 12:35:00,49.35,49.38,49.33,49.37,14139.827179890022,30.7325,30.7512,30.7201,30.745,14139.8272
2014-09-22 12:40:00,49.37,49.41,49.34,49.39,18291.99865334979,30.745,30.7699,30.7263,30.7574,18291.9987
2014-09-22 12:45:00,49.4,49.44,49.4,49.44,10324.318258332398,30.7637,30.7886,30.7637,30.7886,10324.3183
2014-09-22 12:50:00,49.44,49.44,49.4,49.41,9987.655706430254,30.7886,30.7886,30.7637,30.7699,9987.6557
2014-09-22 12:55:00,49.41,49.44,49.4,49.43,20648.6365166648,30.7699,30.7886,30.7637,30.7823,20648.6365
2014-09-22 13:00:00,49.42,49.42,49.38,49.39,11334.305914038829,30.7761,30.7761,30.7512,30.7574,11334.3059
2014-09-22 13:05:00,49.38,49.45,49.38,49.41,15823.13993940074,30.7512,30.7948,30.7512,30.7699,15823.1399
2014-09-22 13:10:00,49.4,49.41,49.34,49.38,21883.06587363932,30.7637,30.7699,30.7263,30.7512,21883.0659
2014-09-22 13:15:00,49.38,49.39,49.35,49.36,73055.77376276512,30.7512,30.7574,30.7325,30.7388,73055.7738
2014-09-22 13:20:00,49.35,49.38,49.33,49.33,19301.98630905622,30.7325,30.7512,30.7201,30.7201,19301.9863
2014-09-22 13:25:00,49.32,49.46,49.32,49.44,29401.86286612052,30.7138,30.801,30.7138,30.7886,29401.8629
2014-09-22 13:30:00,49.44,49.47,49.41,49.44,28504.09606104814,30.7886,30.8073,30.7699,30.7886,28504.0961
2014-09-22 13:35:00,49.43,49.46,49.4,49.45,29177.42116485243,30.7823,30.801,30.7637,30.7948,29177.4212
2014-09-22 13:40:00,49.45,49.51,49.45,49.49,31085.17562563124,30.7948,30.8322,30.7948,30.8197,31085.1756
2014-09-22 13:45:00,49.49,49.53,49.49,49.53,28616.31691168219,30.8197,30.8446,30.8197,30.8446,28616.3169
2014-09-22 13:50:00,49.53,49.55,49.5,49.54,53304.90405117271,30.8446,30.8571,30.8259,30.8509,53304.9041
2014-09-22 13:55:00,49.55,49.55,49.46,49.46,35349.56794972506,30.8571,30.8571,30.801,30.801,35349.5679
2014-09-22 14:00:00,49.46,49.5,49.39,49.39,21434.18247110313,30.801,30.8259,30.7574,30.7574,21434.1825
2014-09-22 14:05:00,49.41,49.43,49.38,49.4,21995.28672427337,30.7699,30.7823,30.7512,30.7637,21995.2867
2014-09-22 14:10:00,49.41,49.44,49.38,49.44,25025.24969139266,30.7699,30.7886,30.7512,30.7886,25025.2497
2014-09-22 14:15:00,49.43,49.47,49.41,49.44,26708.562450903377,30.7823,30.8073,30.7699,30.7886,26708.5625
2014-09-22 14:20:00,49.44,49.47,49.37,49.38,29289.642015486475,30.7886,30.8073,30.745,30.7512,29289.642
2014-09-22 14:25:00,49.38,49.38,49.32,49.33,41185.052182695545,30.7512,30.7512,30.7138,30.7201,41185.0522
2014-09-22 14:30:00,49.33,49.39,49.33,49.38,26035.23734709909,30.7201,30.7574,30.7201,30.7512,26035.2373
2014-09-22 14:35:00,49.38,49.39,49.35,49.38,19750.86971159241,30.7512,30.7574,30.7325,30.7512,19750.8697
2014-09-22 14:40:00,49.38,49.42,49.38,49.42,36583.99730669958,30.7512,30.7761,30.7512,30.7761,36583.9973
2014-09-22 14:45:00,49.42,49.47,49.41,49.42,54314.891706879134,30.7761,30.8073,30.7699,30.7761,54314.8917
2014-09-22 14:50:00,49.43,49.44,49.36,49.37,42195.03983840197,30.7823,30.7886,30.7388,30.745,42195.0398
2014-09-22 14:55:00,49.38,49.42,49.35,49.35,31309.617326899337,30.7512,30.7761,30.7325,30.7325,31309.6173
2014-09-22 15:00:00,49.35,49.4,49.32,49.32,42419.48153967007,30.7325,30.7637,30.7138,30.7138,42419.4815
2014-09-22 15:05:00,49.32,49.33,49.3,49.31,24800.80799012457,30.7138,30.7201,30.7014,30.7076,24800.808
2014-09-22 15:10:00,49.31,49.33,49.28,49.28,47132.75726630008,30.7076,30.7201,30.6889,30.6889,47132.7573
2014-09-22 15:15:00,49.28,49.29,49.22,49.27,58915.9465828751,30.6889,30.6952,30.6516,30.6827,58915.9466
2014-09-22 15:20:00,49.27,49.31,49.26,49.31,60935.92189428795,30.6827,30.7076,30.6765,30.7076,60935.9219
2014-09-22 15:25:00,49.3,49.31,49.26,49.28,54202.67085624509,30.7014,30.7076,30.6765,30.6889,54202.6709
2014-09-22 15:30:00,49.28,49.29,49.23,49.24,80013.46650207609,30.6889,30.6952,30.6578,30.664,80013.4665
2014-09-22 15:35:00,49.23,49.27,49.23,49.27,134665.02076085735,30.6578,30.6827,30.6578,30.6827,134665.0208
2014-09-22 15:40:00,49.27,49.33,49.26,49.3,121759.62293794188,30.6827,30.7201,30.6765,30.7014,121759.6229
2014-09-22 15:45:00,49.3,49.31,49.26,49.27,150151.49814835595,30.7014,30.7076,30.6765,30.6827,150151.4981
2014-09-22 15:50:00,49.27,49.29,49.22,49.23,232858.2650656492,30.6827,30.6952,30.6516,30.6578,232858.2651
2014-09-22 15:55:00,49.23,49.23,49.19,49.22,371451.0155986982,30.6578,30.6578,30.6329,30.6516,371451.0156
2014-09-23 09:30:00,49.07,49.31,48.81,49.31,74739.08652227583,30.5582,30.7076,30.3962,30.7076,74739.0865
2014-09-23 09:35:00,49.31,49.33,49.11,49.24,39950.62282572102,30.7076,30.7201,30.5831,30.664,39950.6228
2014-09-23 09:40:00,49.22,49.28,49.22,49.28,22331.94927617552,30.6516,30.6889,30.6516,30.6889,22331.9493
2014-09-23 09:45:00,49.26,49.42,49.24,49.4,58803.72573224104,30.6765,30.7761,30.664,30.7637,58803.7257
2014-09-23 09:50:00,49.41,49.44,49.36,49.4,34002.917742116486,30.7699,30.7886,30.7388,30.7637,34002.9177
2014-09-23 09:55:00,49.41,49.44,49.34,49.4,51172.7078891258,30.7699,30.7886,30.7263,30.7637,51172.7079
2014-09-23 10:00:00,49.41,49.46,49.39,49.4,49938.27853215127,30.7699,30.801,30.7574,30.7637,49938.2785
2014-09-23 10:05:00,49.42,49.43,49.33,49.34,27494.10840534171,30.7761,30.7823,30.7201,30.7263,27494.1084
2014-09-23 10:10:00,49.34,49.37,49.25,49.27,21546.403321737176,30.7263,30.745,30.6703,30.6827,21546.4033
2014-09-23 10:15:00,49.27,49.33,49.27,49.31,37145.10155986982,30.6827,30.7201,30.6827,30.7076,37145.1016
2014-09-23 10:20:00,49.32,49.37,49.32,49.35,44663.89855235103,30.7138,30.745,30.7138,30.7325,44663.8986
2014-09-23 10:25:00,49.35,49.35,49.23,49.23,43766.13174727864,30.7325,30.7325,30.6578,30.6578,43766.1317
2014-09-23 10:30:00,49.23,49.23,49.14,49.15,104477.6119402985,30.6578,30.6578,30.6018,30.608,104477.6119
2014-09-23 10:35:00,49.15,49.19,49.12,49.12,60599.25934238581,30.608,30.6329,30.5893,30.5893,60599.2593
2014-09-23 10:40:00,49.11,49.15,49.09,49.15,40736.16878015935,30.5831,30.608,30.5706,30.608,40736.1688
2014-09-23 10:45:00,49.16,49.16,49.08,49.1,27494.10840534171,30.6142,30.6142,30.5644,30.5768,27494.1084
2014-09-23 10:50:00,49.1,49.18,49.1,49.14,31646.27987880148,30.5768,30.6267,30.5768,30.6018,31646.2799
2014-09-23 10:55:00,49.14,49.14,49.06,49.08,33217.37178767815,30.6018,30.6018,30.5519,30.5644,33217.3718
2014-09-23 11:00:00,49.08,49.14,49.08,49.09,29626.30456738862,30.5644,30.6018,30.5644,30.5706,29626.3046
2014-09-23 11:05:00,49.09,49.14,49.07,49.11,39613.96027381888,30.5706,30.6018,30.5582,30.5831,39613.9603
2014-09-23 11:10:00,49.11,49.11,49.04,49.05,118617.43912018852,30.5831,30.5831,30.5395,30.5457,118617.4391
2014-09-23 11:15:00,49.05,49.1,49.05,49.08,30524.071372461003,30.5457,30.5768,30.5457,30.5644,30524.0714
2014-09-23 11:20:00,49.07,49.17,49.07,49.16,45561.66535742341,30.5582,30.6204,30.5582,30.6142,45561.6654
2014-09-23 11:25:00,49.16,49.16,49.08,49.08,15486.477387498597,30.6142,30.6142,30.5644,30.5644,15486.4774
2014-09-23 11:30:00,49.09,49.12,49.07,49.08,24351.92458758837,30.5706,30.5893,30.5582,30.5644,24351.9246
2014-09-23 11:35:00,49.09,49.17,49.08,49.17,31982.942430703624,30.5706,30.6204,30.5644,30.6204,31982.9424
2014-09-23 11:40:00,49.16,49.18,49.14,49.17,46796.094714397936,30.6142,30.6267,30.6018,30.6204,46796.0947
2014-09-23 11:45:00,49.18,49.26,49.18,49.24,30075.18796992481,30.6267,30.6765,30.6267,30.664,30075.188
2014-09-23 11:50:00,49.24,49.28,49.23,49.26,18179.777802715744,30.664,30.6889,30.6578,30.6765,18179.7778
2014-09-23 11:55:00,49.26,49.26,49.21,49.22,15598.698238132643,30.6765,30.6765,30.6453,30.6516,15598.6982
2014-09-23 12:00:00,49.22,49.24,49.19,49.19,22219.728425541463,30.6516,30.664,30.6329,30.6329,22219.7284
2014-09-23 12:05:00,49.2,49.22,49.19,49.19,32768.48838514196,30.6391,30.6516,30.6329,30.6329,32768.4884
2014-09-23 12:10:00,49.19,49.21,49.15,49.17,31534.05902816743,30.6329,30.6453,30.608,30.6204,31534.059
2014-09-23 12:15:00,49.18,49.19,49.15,49.16,19189.76545842217,30.6267,30.6329,30.608,30.6142,19189.7655
2014-09-23 12:20:00,49.15,49.18,49.13,49.15,14252.04803052407,30.608,30.6267,30.5955,30.608,14252.048
2014-09-23 12:25:00,49.15,49.15,49.12,49.12,12007.631017843114,30.608,30.608,30.5893,30.5893,12007.631
2014-09-23 12:30:00,49.13,49.17,49.13,49.15,11558.747615306924,30.5955,30.6204,30.5955,30.608,11558.7476
2014-09-23 12:35:00,49.15,49.18,49.14,49.14,16496.465043205026,30.608,30.6267,30.6018,30.6018,16496.465
2014-09-23 12:40:00,49.14,49.19,49.14,49.15,17506.452698911457,30.6018,30.6329,30.6018,30.608,17506.4527
2014-09-23 12:45:00,49.15,49.15,49.06,49.06,14476.489731792166,30.608,30.608,30.5519,30.5519,14476.4897
2014-09-23 12:50:00,49.05,49.06,48.98,49.01,25698.574795196942,30.5457,30.5519,30.5021,30.5208,25698.5748
2014-09-23 12:55:00,49.0,49.0,48.98,48.98,18067.556952081697,30.5146,30.5146,30.5021,30.5021,18067.557
2014-09-23 13:00:00,48.99,48.99,48.94,48.97,50836.04533722365,30.5083,30.5083,30.4772,30.4959,50836.0453
2014-09-23 13:05:00,48.96,48.97,48.91,48.91,23566.37863315004,30.4897,30.4959,30.4585,30.4585,23566.3786
2014-09-23 13:10:00,48.91,48.95,48.9,48.92,18628.66120525193,30.4585,30.4834,30.4523,30.4647,18628.6612
2014-09-23 13:15:00,48.93,48.93,48.87,48.88,60038.15508921557,30.471,30.471,30.4336,30.4398,60038.1551
2014-09-23 13:20:00,48.88,48.92,48.86,48.89,35461.78880035911,30.4398,30.4647,30.4274,30.4461,35461.7888
2014-09-23 13:25:00,48.89,48.91,48.86,48.87,35686.2305016272,30.4461,30.4585,30.4274,30.4336,35686.2305
2014-09-23 13:30:00,48.88,48.92,48.85,48.89,43990.57344854674,30.4398,30.4647,30.4212,30.4461,43990.5734
2014-09-23 13:35:00,48.9,48.9,48.8,48.85,45898.32790932555,30.4523,30.4523,30.39,30.4212,45898.3279
2014-09-23 13:40:00,48.85,48.86,48.81,48.84,33105.1509370441,30.4212,30.4274,30.3962,30.4149,33105.1509
2014-09-23 13:45:00,48.85,48.85,48.79,48.81,22331.94927617552,30.4212,30.4212,30.3838,30.3962,22331.9493
2014-09-23 13:50:00,48.81,48.82,48.79,48.81,29738.525418022666,30.3962,30.4025,30.3838,30.3962,29738.5254
2014-09-23 13:55:00,48.79,48.8,48.72,48.73,33666.25519021434,30.3838,30.39,30.3402,30.3464,33666.2552
2014-09-23 14:00:00,48.74,48.81,48.71,48.75,32544.04668387386,30.3527,30.3962,30.334,30.3589,32544.0467
2014-09-23 14:05:00,48.75,48.81,48.74,48.77,26933.00415217147,30.3589,30.3962,30.3527,30.3713,26933.0042
2014-09-23 14:10:00,48.78,48.8,48.74,48.78,51958.25384356413,30.3776,30.39,30.3527,30.3776,51958.2538
2014-09-23 14:15:00,48.78,48.81,48.76,48.77,34227.35944338458,30.3776,30.3962,30.3651,30.3713,34227.3594
2014-09-23 14:20:00,48.76,48.77,48.66,48.68,43429.4691953765,30.3651,30.3713,30.3028,30.3153,43429.4692
2014-09-23 14:25:00,48.68,48.81,48.68,48.81,83043.42946919537,30.3153,30.3962,30.3153,30.3962,83043.4295
2014-09-23 14:30:00,48.81,48.85,48.81,48.82,64078.105712041295,30.3962,30.4212,30.3962,30.4025,64078.1057
2014-09-23 14:35:00,48.82,48.88,48.81,48.86,58915.9465828751,30.4025,30.4398,30.3962,30.4274,58915.9466
2014-09-23 14:40:00,48.85,48.87,48.82,48.84,43092.80664347435,30.4212,30.4336,30.4025,30.4149,43092.8066
2014-09-23 14:45:00,48.84,48.88,48.83,48.86,40960.61048142744,30.4149,30.4398,30.4087,30.4274,40960.6105
2014-09-23 14:50:00,48.86,48.91,48.85,48.88,50274.94108405341,30.4274,30.4585,30.4212,30.4398,50274.9411
2014-09-23 14:55:00,48.87,48.96,48.87,48.93,91123.33071484682,30.4336,30.4897,30.4336,30.471,91123.3307
2014-09-23 15:00:00,48.94,48.97,48.92,48.94,58803.72573224104,30.4772,30.4959,30.4647,30.4772,58803.7257
2014-09-23 15:05:00,48.93,48.94,48.88,48.89,76646.84098305464,30.471,30.4772,30.4398,30.4461,76646.841
2014-09-23 15:10:00,48.89,48.97,48.89,48.97,110313.096173269,30.4461,30.4959,30.4461,30.4959,110313.0962
2014-09-23 15:15:00,48.98,48.98,48.87,48.87,70250.25249691392,30.5021,30.5021,30.4336,30.4336,70250.2525
2014-09-23 15:20:00,48.87,48.87,48.81,48.85,57457.07552463248,30.4336,30.4336,30.3962,30.4212,57457.0755
2014-09-23 15:25:00,48.84,48.93,48.84,48.88,67220.28952979464,30.4149,30.471,30.4149,30.4398,67220.2895
2014-09-23 15:30:00,48.89,48.92,48.85,48.92,59589.271686679385,30.4461,30.4647,30.4212,30.4647,59589.2717
2014-09-23 15:35:00,48.92,48.97,48.91,48.95,86297.83413758276,30.4647,30.4959,30.4585,30.4834,86297.8341
2014-09-23 15:40:00,48.96,48.96,48.91,48.92,70250.25249691392,30.4897,30.4897,30.4585,30.4647,70250.2525
2014-09-23 15:45:00,48.92,48.94,48.87,48.89,206486.365166648,30.4647,30.4772,30.4336,30.4461,206486.3652
2014-09-23 15:50:00,48.88,48.89,48.78,48.81,190887.6669285153,30.4398,30.4461,30.3776,30.3962,190887.6669
2014-09-23 15:55:00,48.81,48.82,48.78,48.78,320166.0868589384,30.3962,30.4025,30.3776,30.3776,320166.0869
2014-09-24 09:30:00,48.81,49.01,48.8,49.01,47469.41981820222,30.3962,30.5208,30.39,30.5208,47469.4198
2014-09-24 09:35:00,49.0,49.08,48.97,49.04,42195.03983840197,30.5146,30.5644,30.4959,30.5395,42195.0398
2014-09-24 09:40:00,49.04,49.06,48.93,48.94,63404.78060823701,30.5395,30.5519,30.471,30.4772,63404.7806
2014-09-24 09:45:00,48.94,48.95,48.85,48.94,32319.604982605768,30.4772,30.4834,30.4212,30.4772,32319.605
2014-09-24 09:50:00,48.94,49.04,48.92,49.03,13915.385478621927,30.4772,30.5395,30.4647,30.5333,13915.3855
2014-09-24 09:55:00,49.04,49.05,48.98,48.99,14925.373134328358,30.5395,30.5457,30.5021,30.5083,14925.3731
2014-09-24 10:00:00,48.99,49.01,48.8,48.84,66322.52272472225,30.5083,30.5208,30.39,30.4149,66322.5227
2014-09-24 10:05:00,48.84,48.89,48.75,48.79,55212.65851195152,30.4149,30.4461,30.3589,30.3838,55212.6585
2014-09-24 10:10:00,48.79,48.8,48.71,48.77,50274.94108405341,30.3838,30.39,30.334,30.3713,50274.9411
2014-09-24 10:15:00,48.76,48.81,48.73,48.78,29514.08371675457,30.3651,30.3962,30.3464,30.3776,29514.0837
2014-09-24 10:20:00,48.78,48.81,48.73,48.79,37032.880709235775,30.3776,30.3962,30.3464,30.3838,37032.8807
2014-09-24 10:25:00,48.79,48.87,48.79,48.83,17506.452698911457,30.3838,30.4336,30.3838,30.4087,17506.4527
2014-09-24 10:30:00,48.82,48.83,48.77,48.81,26596.34160026933,30.4025,30.4087,30.3713,30.3962,26596.3416
2014-09-24 10:35:00,48.81,48.84,48.77,48.84,37032.880709235775,30.3962,30.4149,30.3713,30.4149,37032.8807
2014-09-24 10:40:00,48.84,48.97,48.84,48.97,140612.7258444619,30.4149,30.4959,30.4149,30.4959,140612.7258
2014-09-24 10:45:00,48.97,48.98,48.94,48.97,42307.26068903602,30.4959,30.5021,30.4772,30.4959,42307.2607
2014-09-24 10:50:00,48.97,49.0,48.95,48.97,30972.9547749972,30.4959,30.5146,30.4834,30.4959,30972.9548
2014-09-24 10:55:00,48.98,49.0,48.95,49.0,33554.03433958029,30.5021,30.5146,30.4834,30.5146,33554.0343
2014-09-24 11:00:00,49.0,49.01,48.93,49.0,36696.21815733363,30.5146,30.5208,30.471,30.5146,36696.2182
2014-09-24 11:05:00,49.0,49.11,48.97,49.1,36920.65985860173,30.5146,30.5831,30.4959,30.5768,36920.6599
2014-09-24 11:10:00,49.1,49.17,49.07,49.09,37706.20581304006,30.5768,30.6204,30.5582,30.5706,37706.2058
2014-09-24 11:15:00,49.09,49.11,49.07,49.1,15598.698238132643,30.5706,30.5831,30.5582,30.5768,15598.6982
2014-09-24 11:20:00,49.11,49.16,49.11,49.15,21321.961620469083,30.5831,30.6142,30.5831,30.608,21321.9616
2014-09-24 11:25:00,49.15,49.21,49.15,49.2,26596.34160026933,30.608,30.6453,30.608,30.6391,26596.3416
2014-09-24 11:30:00,49.21,49.27,49.2,49.22,35125.12624845696,30.6453,30.6827,30.6391,30.6516,35125.1262
2014-09-24 11:35:00,49.22,49.22,49.16,49.17,21546.403321737176,30.6516,30.6516,30.6142,30.6204,21546.4033
2014-09-24 11:40:00,49.17,49.2,49.14,49.2,37593.984962406015,30.6204,30.6391,30.6018,30.6391,37593.985
2014-09-24 11:45:00,49.2,49.2,49.16,49.18,77207.94523622488,30.6391,30.6391,30.6142,30.6267,77207.9452
2014-09-24 11:50:00,49.17,49.19,49.16,49.19,23005.2743799798,30.6204,30.6329,30.6142,30.6329,23005.2744
2014-09-24 11:55:00,49.19,49.21,49.15,49.17,16833.12759510717,30.6329,30.6453,30.608,30.6204,16833.1276
2014-09-24 12:00:00,49.18,49.22,49.17,49.22,14700.93143306026,30.6267,30.6516,30.6204,30.6516,14700.9314
2014-09-24 12:05:00,49.22,49.22,49.18,49.18,12680.9561216474,30.6516,30.6516,30.6267,30.6267,12680.9561
2014-09-24 12:10:00,49.17,49.18,49.15,49.18,10212.09740769835,30.6204,30.6267,30.608,30.6267,10212.0974
2014-09-24 12:15:00,49.18,49.18,49.12,49.14,39165.07687128268,30.6267,30.6267,30.5893,30.6018,39165.0769
2014-09-24 12:20:00,49.14,49.17,49.13,49.17,22668.611828077657,30.6018,30.6204,30.5955,30.6204,22668.6118
2014-09-24 12:25:00,49.17,49.19,49.14,49.14,30187.40882055886,30.6204,30.6329,30.6018,30.6018,30187.4088
2014-09-24 12:30:00,49.15,49.18,49.12,49.14,15374.256536864548,30.608,30.6267,30.5893,30.6018,15374.2565
2014-09-24 12:35:00,49.15,49.16,49.11,49.11,23341.93693188194,30.608,30.6142,30.5831,30.5831,23341.9369
2014-09-24 12:40:00,49.11,49.11,49.08,49.1,70362.47334754797,30.5831,30.5831,30.5644,30.5768,70362.4733
2014-09-24 12:45:00,49.1,49.13,49.08,49.09,26708.562450903377,30.5768,30.5955,30.5644,30.5706,26708.5625
2014-09-24 12:50:00,49.09,49.1,49.06,49.09,28840.758612950285,30.5706,30.5768,30.5519,30.5706,28840.7586
2014-09-24 12:55:00,49.1,49.13,49.1,49.12,64414.76826394344,30.5768,30.5955,30.5768,30.5893,64414.7683
2014-09-24 13:00:00,49.12,49.15,49.09,49.12,47357.19896756817,30.5893,30.608,30.5706,30.5893,47357.199
2014-09-24 13:05:00,49.11,49.12,49.08,49.09,31646.27987880148,30.5831,30.5893,30.5644,30.5706,31646.2799
2014-09-24 13:10:00,49.09,49.13,49.06,49.09,28840.758612950285,30.5706,30.5955,30.5519,30.5706,28840.7586
2014-09-24 13:15:00,49.09,49.14,49.09,49.11,29626.30456738862,30.5706,30.6018,30.5706,30.5831,29626.3046
2014-09-24 13:20:00,49.1,49.12,49.08,49.12,14588.710582426214,30.5768,30.5893,30.5644,30.5893,14588.7106
2014-09-24 13:25:00,49.12,49.15,49.11,49.14,11783.18931657502,30.5893,30.608,30.5831,30.6018,11783.1893
2014-09-24 13:30:00,49.14,49.18,49.14,49.18,22219.728425541463,30.6018,30.6267,30.6018,30.6267,22219.7284
2014-09-24 13:35:00,49.18,49.19,49.17,49.19,17730.894400179553,30.6267,30.6329,30.6204,30.6329,17730.8944
2014-09-24 13:40:00,49.19,49.22,49.17,49.21,42419.48153967007,30.6329,30.6516,30.6204,30.6453,42419.4815
2014-09-24 13:45:00,49.21,49.22,49.17,49.22,13129.839524183591,30.6453,30.6516,30.6204,30.6516,13129.8395
2014-09-24 13:50:00,49.22,49.26,49.21,49.23,18067.556952081697,30.6516,30.6765,30.6453,30.6578,18067.557
2014-09-24 13:55:00,49.23,49.25,49.22,49.23,16608.685893839076,30.6578,30.6703,30.6516,30.6578,16608.6859
2014-09-24 14:00:00,49.23,49.26,49.22,49.25,14813.15228369431,30.6578,30.6765,30.6516,30.6703,14813.1523
2014-09-24 14:05:00,49.24,49.25,49.22,49.23,21209.74076983504,30.664,30.6703,30.6516,30.6578,21209.7408
2014-09-24 14:10:00,49.23,49.24,49.23,49.23,12344.293569745258,30.6578,30.664,30.6578,30.6578,12344.2936
2014-09-24 14:15:00,49.24,49.25,49.22,49.24,31197.396476265287,30.664,30.6703,30.6516,30.664,31197.3965
2014-09-24 14:20:00,49.24,49.25,49.2,49.2,30411.85052182696,30.664,30.6703,30.6391,30.6391,30411.8505
2014-09-24 14:25:00,49.21,49.31,49.21,49.3,50162.72023341936,30.6453,30.7076,30.6453,30.7014,50162.7202
2014-09-24 14:30:00,49.3,49.3,49.28,49.3,19414.207159690268,30.7014,30.7014,30.6889,30.7014,19414.2072
2014-09-24 14:35:00,49.31,49.32,49.3,49.3,22444.17012680956,30.7076,30.7138,30.7014,30.7014,22444.1701
2014-09-24 14:40:00,49.31,49.35,49.31,49.34,38155.08921557625,30.7076,30.7325,30.7076,30.7263,38155.0892
2014-09-24 14:45:00,49.33,49.34,49.3,49.3,24576.36628885647,30.7201,30.7263,30.7014,30.7014,24576.3663
2014-09-24 14:50:00,49.31,49.38,49.31,49.36,27718.550106609808,30.7076,30.7512,30.7076,30.7388,27718.5501
2014-09-24 14:55:00,49.36,49.36,49.32,49.35,22444.17012680956,30.7388,30.7388,30.7138,30.7325,22444.1701
2014-09-24 15:00:00,49.36,49.38,49.33,49.37,29850.74626865672,30.7388,30.7512,30.7201,30.745,29850.7463
2014-09-24 15:05:00,49.36,49.41,49.36,49.38,58691.504881607,30.7388,30.7699,30.7388,30.7512,58691.5049
2014-09-24 15:10:00,49.39,49.43,49.38,49.42,61609.24699809224,30.7574,30.7823,30.7512,30.7761,61609.247
2014-09-24 15:15:00,49.42,49.47,49.42,49.47,56783.75042082819,30.7761,30.8073,30.7761,30.8073,56783.7504
2014-09-24 15:20:00,49.47,49.47,49.43,49.45,47469.41981820222,30.8073,30.8073,30.7823,30.7948,47469.4198
2014-09-24 15:25:00,49.44,49.46,49.44,49.44,57457.07552463248,30.7886,30.801,30.7886,30.7886,57457.0755
2014-09-24 15:30:00,49.44,49.46,49.43,49.44,42531.70239030412,30.7886,30.801,30.7823,30.7886,42531.7024
2014-09-24 15:35:00,49.44,49.47,49.44,49.47,59925.934238581525,30.7886,30.8073,30.7886,30.8073,59925.9342
2014-09-24 15:40:00,49.47,49.47,49.43,49.43,66883.62697789249,30.8073,30.8073,30.7823,30.7823,66883.627
2014-09-24 15:45:00,49.43,49.43,49.38,49.42,129615.0824823252,30.7823,30.7823,30.7512,30.7761,129615.0825
2014-09-24 15:50:00,49.41,49.44,49.39,49.4,131859.49949500617,30.7699,30.7886,30.7574,30.7637,131859.4995
2014-09-24 15:55:00,49.39,49.43,49.38,49.42,196386.48860958364,30.7574,30.7823,30.7512,30.7761,196386.4886
2014-09-25 09:30:00,49.28,49.28,49.02,49.24,83267.87117046346,30.6889,30.6889,30.527,30.664,83267.8712
2014-09-25 09:35:00,49.26,49.27,49.05,49.06,40287.28537762316,30.6765,30.6827,30.5457,30.5519,40287.2854
2014-09-25 09:40:00,49.06,49.07,48.92,48.94,61609.24699809224,30.5519,30.5582,30.4647,30.4772,61609.247
2014-09-25 09:45:00,48.92,49.06,48.89,48.93,48591.6283245427,30.4647,30.5519,30.4461,30.471,48591.6283
2014-09-25 09:50:00,48.93,48.95,48.8,48.86,67893.61463359892,30.471,30.4834,30.39,30.4274,67893.6146
2014-09-25 09:55:00,48.87,48.87,48.75,48.79,105599.820446639,30.4336,30.4336,30.3589,30.3838,105599.8204
2014-09-25 10:00:00,48.77,48.89,48.76,48.81,63517.001458871055,30.3713,30.4461,30.3651,30.3962,63517.0015
2014-09-25 10:05:00,48.81,48.92,48.81,48.9,53304.90405117271,30.3962,30.4647,30.3962,30.4523,53304.9041
2014-09-25 10:10:00,48.9,48.92,48.78,48.79,44102.79429918079,30.4523,30.4647,30.3776,30.3838,44102.7943
2014-09-25 10:15:00,48.79,48.85,48.75,48.85,47132.75726630008,30.3838,30.4212,30.3589,30.4212,47132.7573
2014-09-25 10:20:00,48.85,48.85,48.67,48.73,85624.50903377848,30.4212,30.4212,30.3091,30.3464,85624.509
2014-09-25 10:25:00,48.73,48.82,48.72,48.79,55998.20446638985,30.3464,30.4025,30.3402,30.3838,55998.2045
2014-09-25 10:30:00,48.78,48.79,48.64,48.66,55549.32106385366,30.3776,30.3838,30.2904,30.3028,55549.3211
2014-09-25 10:35:00,48.66,48.71,48.59,48.61,73841.31971720346,30.3028,30.334,30.2592,30.2717,73841.3197
2014-09-25 10:40:00,48.6,48.63,48.51,48.52,114801.9301986309,30.2655,30.2842,30.2094,30.2156,114801.9302
2014-09-25 10:45:00,48.51,48.54,48.43,48.52,85736.72988441252,30.2094,30.2281,30.1596,30.2156,85736.7299
2014-09-25 10:50:00,48.52,48.57,48.48,48.51,35237.34709909101,30.2156,30.2468,30.1907,30.2094,35237.3471
2014-09-25 10:55:00,48.51,48.64,48.48,48.62,44439.45685108293,30.2094,30.2904,30.1907,30.2779,44439.4569
2014-09-25 11:00:00,48.62,48.65,48.58,48.65,49938.27853215127,30.2779,30.2966,30.253,30.2966,49938.2785
2014-09-25 11:05:00,48.65,48.68,48.56,48.66,50499.38278532151,30.2966,30.3153,30.2406,30.3028,50499.3828
2014-09-25 11:10:00,48.66,48.66,48.59,48.59,66883.62697789249,30.3028,30.3028,30.2592,30.2592,66883.627
2014-09-25 11:15:00,48.59,48.61,48.55,48.55,24688.587139490515,30.2592,30.2717,30.2343,30.2343,24688.5871
2014-09-25 11:20:00,48.55,48.59,48.5,48.58,32319.604982605768,30.2343,30.2592,30.2032,30.253,32319.605
2014-09-25 11:25:00,48.58,48.66,48.56,48.66,26708.562450903377,30.253,30.3028,30.2406,30.3028,26708.5625
2014-09-25 11:30:00,48.68,48.68,48.54,48.6,62843.67635506677,30.3153,30.3153,30.2281,30.2655,62843.6764
2014-09-25 11:35:00,48.6,48.7,48.6,48.66,32544.04668387386,30.2655,30.3277,30.2655,30.3028,32544.0467
2014-09-25 11:40:00,48.66,48.69,48.63,48.63,39950.62282572102,30.3028,30.3215,30.2842,30.2842,39950.6228
2014-09-25 11:45:00,48.64,48.67,48.58,48.58,19077.544607788124,30.2904,30.3091,30.253,30.253,19077.5446
2014-09-25 11:50:00,48.58,48.67,48.58,48.65,27494.10840534171,30.253,30.3091,30.253,30.2966,27494.1084
2014-09-25 11:55:00,48.65,48.66,48.58,48.6,22780.832678711704,30.2966,30.3028,30.253,30.2655,22780.8327
2014-09-25 12:00:00,48.6,48.64,48.6,48.63,21434.18247110313,30.2655,30.2904,30.2655,30.2842,21434.1825
2014-09-25 12:05:00,48.63,48.66,48.6,48.62,31534.05902816743,30.2842,30.3028,30.2655,30.2779,31534.059
2014-09-25 12:10:00,48.63,48.65,48.61,48.65,11222.08506340478,30.2842,30.2966,30.2717,30.2966,11222.0851
2014-09-25 12:15:00,48.64,48.65,48.57,48.59,23005.2743799798,30.2904,30.2966,30.2468,30.2592,23005.2744
2014-09-25 12:20:00,48.59,48.6,48.54,48.57,40175.06452698911,30.2592,30.2655,30.2281,30.2468,40175.0645
2014-09-25 12:25:00,48.56,48.56,48.48,48.48,65649.19762091797,30.2406,30.2406,30.1907,30.1907,65649.1976
2014-09-25 12:30:00,48.48,48.54,48.47,48.51,34788.46369655482,30.1907,30.2281,30.1845,30.2094,34788.4637
2014-09-25 12:35:00,48.51,48.56,48.51,48.56,17169.790147009313,30.2094,30.2406,30.2094,30.2406,17169.7901
2014-09-25 12:40:00,48.56,48.57,48.52,48.52,15935.360790034789,30.2406,30.2468,30.2156,30.2156,15935.3608
2014-09-25 12:45:00,48.52,48.56,48.51,48.54,15374.256536864548,30.2156,30.2406,30.2094,30.2281,15374.2565
2014-09-25 12:50:00,48.54,48.54,48.48,48.52,23117.495230613848,30.2281,30.2281,30.1907,30.2156,23117.4952
2014-09-25 12:55:00,48.51,48.55,48.51,48.53,23005.2743799798,30.2094,30.2343,30.2094,30.2219,23005.2744
2014-09-25 13:00:00,48.53,48.56,48.49,48.49,14700.93143306026,30.2219,30.2406,30.197,30.197,14700.9314
2014-09-25 13:05:00,48.48,48.57,48.48,48.54,39277.29772191673,30.1907,30.2468,30.1907,30.2281,39277.2977
2014-09-25 13:10:00,48.54,48.55,48.5,48.51,32880.709235776005,30.2281,30.2343,30.2032,30.2094,32880.7092
2014-09-25 13:15:00,48.51,48.57,48.5,48.55,13578.722926719784,30.2094,30.2468,30.2032,30.2343,13578.7229
2014-09-25 13:20:00,48.56,48.58,48.5,48.5,22107.507574907417,30.2406,30.253,30.2032,30.2032,22107.5076
2014-09-25 13:25:00,48.51,48.6,48.51,48.59,26371.89989900124,30.2094,30.2655,30.2094,30.2592,26371.8999
2014-09-25 13:30:00,48.59,48.61,48.53,48.56,27157.445853439567,30.2592,30.2717,30.2219,30.2406,27157.4459
2014-09-25 13:35:00,48.56,48.58,48.56,48.57,25361.9122432948,30.2406,30.253,30.2406,30.2468,25361.9122
2014-09-25 13:40:00,48.57,48.58,48.52,48.56,33441.813488946245,30.2468,30.253,30.2156,30.2406,33441.8135
2014-09-25 13:45:00,48.56,48.56,48.48,48.48,14252.04803052407,30.2406,30.2406,30.1907,30.1907,14252.048
2014-09-25 13:50:00,48.48,48.48,48.36,48.39,37593.984962406015,30.1907,30.1907,30.116,30.1347,37593.985
2014-09-25 13:55:00,48.39,48.42,48.38,48.41,30187.40882055886,30.1347,30.1534,30.1285,30.1471,30187.4088
2014-09-25 14:00:00,48.4,48.44,48.39,48.44,25698.574795196942,30.1409,30.1658,30.1347,30.1658,25698.5748
2014-09-25 14:05:00,48.44,48.49,48.44,48.47,24239.703736954325,30.1658,30.197,30.1658,30.1845,24239.7037
2014-09-25 14:10:00,48.47,48.48,48.41,48.43,27157.445853439567,30.1845,30.1907,30.1471,30.1596,27157.4459
2014-09-25 14:15:00,48.43,48.44,48.38,48.43,41970.59813713388,30.1596,30.1658,30.1285,30.1596,41970.5981
2014-09-25 14:20:00,48.43,48.48,48.42,48.42,29626.30456738862,30.1596,30.1907,30.1534,30.1534,29626.3046
2014-09-25 14:25:00,48.42,48.43,48.4,48.42,33890.69689148243,30.1534,30.1596,30.1409,30.1534,33890.6969
2014-09-25 14:30:00,48.42,48.43,48.4,48.43,27942.9918078779,30.1534,30.1596,30.1409,30.1596,27942.9918
2014-09-25 14:35:00,48.43,48.47,48.43,48.44,42756.14409157221,30.1596,30.1845,30.1596,30.1658,42756.1441
2014-09-25 14:40:00,48.44,48.44,48.41,48.41,23790.82033441813,30.1658,30.1658,30.1471,30.1471,23790.8203
2014-09-25 14:45:00,48.41,48.47,48.41,48.46,24015.262035686228,30.1471,30.1845,30.1471,30.1783,24015.262
2014-09-25 14:50:00,48.46,48.47,48.42,48.45,23566.37863315004,30.1783,30.1845,30.1534,30.1721,23566.3786
2014-09-25 14:55:00,48.46,48.46,48.38,48.4,22107.507574907417,30.1783,30.1783,30.1285,30.1409,22107.5076
2014-09-25 15:00:00,48.4,48.43,48.32,48.36,75187.96992481203,30.1409,30.1596,30.0911,30.116,75187.9699
2014-09-25 15:05:00,48.36,48.37,48.33,48.34,31758.500729435527,30.116,30.1222,30.0973,30.1036,31758.5007
2014-09-25 15:10:00,48.34,48.34,48.3,48.3,86522.27583885085,30.1036,30.1036,30.0786,30.0786,86522.2758
2014-09-25 15:15:00,48.31,48.32,48.27,48.28,106722.02895297944,30.0849,30.0911,30.06,30.0662,106722.029
2014-09-25 15:20:00,48.28,48.3,48.25,48.3,76871.28268432274,30.0662,30.0786,30.0475,30.0786,76871.2827
2014-09-25 15:25:00,48.3,48.32,48.25,48.28,84390.07967680394,30.0786,30.0911,30.0475,30.0662,84390.0797
2014-09-25 15:30:00,48.29,48.31,48.27,48.29,119627.42677589496,30.0724,30.0849,30.06,30.0724,119627.4268
2014-09-25 15:35:00,48.3,48.35,48.3,48.34,125350.6901582314,30.0786,30.1098,30.0786,30.1036,125350.6902
2014-09-25 15:40:00,48.34,48.36,48.31,48.32,198855.3473235327,30.1036,30.116,30.0849,30.0911,198855.3473
2014-09-25 15:45:00,48.32,48.34,48.27,48.32,217035.1251262485,30.0911,30.1036,30.06,30.0911,217035.1251
2014-09-25 15:50:00,48.32,48.34,48.3,48.32,228818.31444282347,30.0911,30.1036,30.0786,30.0911,228818.3144
2014-09-25 15:55:00,48.32,48.32,48.19,48.2,365054.4271125575,30.0911,30.0911,30.0101,30.0164,365054.4271
2014-09-26 09:30:00,48.38,48.42,48.28,48.38,93704.41027942993,30.1285,30.1534,30.0662,30.1285,93704.4103
2014-09-26 09:35:00,48.38,48.44,48.26,48.27,83155.65031982942,30.1285,30.1658,30.0537,30.06,83155.6503
2014-09-26 09:40:00,48.27,48.33,48.16,48.18,70474.69419818201,30.06,30.0973,29.9915,30.0039,70474.6942
2014-09-26 09:45:00,48.19,48.32,48.17,48.31,67781.39378296486,30.0101,30.0911,29.9977,30.0849,67781.3938
2014-09-26 09:50:00,48.3,48.38,48.24,48.31,89440.0179553361,30.0786,30.1285,30.0413,30.0849,89440.018
2014-09-26 09:55:00,48.31,48.32,48.2,48.22,66771.40612725844,30.0849,30.0911,30.0164,30.0288,66771.4061
2014-09-26 10:00:00,48.21,48.4,48.21,48.39,208281.89877679272,30.0226,30.1409,30.0226,30.1347,208281.8988
2014-09-26 10:05:00,48.4,48.4,48.32,48.33,64863.65166647963,30.1409,30.1409,30.0911,30.0973,64863.6517
2014-09-26 10:10:00,48.33,48.34,48.25,48.28,59028.167433509145,30.0973,30.1036,30.0475,30.0662,59028.1674
2014-09-26 10:15:00,48.29,48.32,48.17,48.24,119851.86847716304,30.0724,30.0911,29.9977,30.0413,119851.8685
2014-09-26 10:20:00,48.25,48.27,48.23,48.26,58354.84232970486,30.0475,30.06,30.0351,30.0537,58354.8423
2014-09-26 10:25:00,48.25,48.3,48.18,48.2,71484.68185388845,30.0475,30.0786,30.0039,30.0164,71484.6819
2014-09-26 10:30:00,48.19,48.27,48.14,48.26,72831.33206149703,30.0101,30.06,29.979,30.0537,72831.3321
2014-09-26 10:35:00,48.26,48.27,48.16,48.17,49489.39512961508,30.0537,30.06,29.9915,29.9977,49489.3951
2014-09-26 10:40:00,48.16,48.21,48.15,48.18,59028.167433509145,29.9915,30.0226,29.9852,30.0039,59028.1674
2014-09-26 10:45:00,48.18,48.18,48.09,48.13,104140.94938839636,30.0039,30.0039,29.9479,29.9728,104140.9494
2014-09-26 10:50:00,48.12,48.16,48.09,48.09,44439.45685108293,29.9666,29.9915,29.9479,29.9479,44439.4569
2014-09-26 10:55:00,48.09,48.17,48.09,48.11,92357.76007182134,29.9479,29.9977,29.9479,29.9603,92357.7601
2014-09-26 11:00:00,48.12,48.16,48.1,48.11,158231.3993940074,29.9666,29.9915,29.9541,29.9603,158231.3994
2014-09-26 11:05:00,48.12,48.16,48.11,48.14,107732.01660868588,29.9666,29.9915,29.9603,29.979,107732.0166
2014-09-26 11:10:00,48.14,48.15,48.07,48.09,81921.22096285489,29.979,29.9852,29.9354,29.9479,81921.221
2014-09-26 11:15:00,48.09,48.11,48.07,48.07,22668.611828077657,29.9479,29.9603,29.9354,29.9354,22668.6118
2014-09-26 11:20:00,48.07,48.09,48.02,48.04,71035.79845135225,29.9354,29.9479,29.9043,29.9167,71035.7985
2014-09-26 11:25:00,48.03,48.08,48.03,48.06,28279.654359780045,29.9105,29.9416,29.9105,29.9292,28279.6544
2014-09-26 11:30:00,48.07,48.1,48.02,48.07,51284.928739759845,29.9354,29.9541,29.9043,29.9354,51284.9287
2014-09-26 11:35:00,48.07,48.09,48.0,48.07,66434.7435753563,29.9354,29.9479,29.8918,29.9354,66434.7436
2014-09-26 11:40:00,48.08,48.09,48.03,48.03,25698.574795196942,29.9416,29.9479,29.9105,29.9105,25698.5748
2014-09-26 11:45:00,48.03,48.06,47.99,48.06,27830.77095724385,29.9105,29.9292,29.8856,29.9292,27830.771
2014-09-26 11:50:00,48.06,48.08,48.06,48.06,17394.23184827741,29.9292,29.9416,29.9292,29.9292,17394.2318
2014-09-26 11:55:00,48.07,48.08,48.06,48.08,26371.89989900124,29.9354,29.9416,29.9292,29.9416,26371.8999
2014-09-26 12:00:00,48.09,48.09,48.07,48.09,20648.6365166648,29.9479,29.9479,29.9354,29.9479,20648.6365
2014-09-26 12:05:00,48.1,48.13,48.07,48.12,44776.119402985074,29.9541,29.9728,29.9354,29.9666,44776.1194
2014-09-26 12:10:00,48.11,48.14,48.08,48.08,32544.04668387386,29.9603,29.979,29.9416,29.9416,32544.0467
2014-09-26 12:15:00,48.08,48.14,48.07,48.12,40848.3896307934,29.9416,29.979,29.9354,29.9666,40848.3896
2014-09-26 12:20:00,48.13,48.14,48.09,48.1,27718.550106609808,29.9728,29.979,29.9479,29.9541,27718.5501
2014-09-26 12:25:00,48.11,48.15,48.09,48.14,37257.32241050387,29.9603,29.9852,29.9479,29.979,37257.3224
2014-09-26 12:30:00,48.14,48.18,48.12,48.13,44439.45685108293,29.979,30.0039,29.9666,29.9728,44439.4569
2014-09-26 12:35:00,48.12,48.16,48.11,48.13,20760.85736729884,29.9666,29.9915,29.9603,29.9728,20760.8574
2014-09-26 12:40:00,48.13,48.14,48.1,48.13,25249.69139266076,29.9728,29.979,29.9541,29.9728,25249.6914
2014-09-26 12:45:00,48.14,48.15,48.12,48.12,32095.16328133767,29.979,29.9852,29.9666,29.9666,32095.1633
2014-09-26 12:50:00,48.12,48.13,48.08,48.1,53529.3457524408,29.9666,29.9728,29.9416,29.9541,53529.3458
2014-09-26 12:55:00,48.09,48.1,48.06,48.08,29289.642015486475,29.9479,29.9541,29.9292,29.9416,29289.642
2014-09-26 13:00:00,48.08,48.14,48.08,48.14,22556.390977443607,29.9416,29.979,29.9416,29.979,22556.391
2014-09-26 13:05:00,48.14,48.18,48.11,48.18,51060.48703849175,29.979,30.0039,29.9603,30.0039,51060.487
2014-09-26 13:10:00,48.17,48.22,48.16,48.21,21434.18247110313,29.9977,30.0288,29.9915,30.0226,21434.1825
2014-09-26 13:15:00,48.21,48.24,48.2,48.24,28167.433509146,30.0226,30.0413,30.0164,30.0413,28167.4335
2014-09-26 13:20:00,48.24,48.27,48.24,48.24,18067.556952081697,30.0413,30.06,30.0413,30.0413,18067.557
2014-09-26 13:25:00,48.24,48.26,48.17,48.2,32768.48838514196,30.0413,30.0537,29.9977,30.0164,32768.4884
2014-09-26 13:30:00,48.2,48.23,48.18,48.23,24688.587139490515,30.0164,30.0351,30.0039,30.0351,24688.5871
2014-09-26 13:35:00,48.22,48.23,48.2,48.21,17730.894400179553,30.0288,30.0351,30.0164,30.0226,17730.8944
2014-09-26 13:40:00,48.21,48.21,48.19,48.2,36135.113904163394,30.0226,30.0226,30.0101,30.0164,36135.1139
2014-09-26 13:45:00,48.21,48.23,48.2,48.23,31309.617326899337,30.0226,30.0351,30.0164,30.0351,31309.6173
2014-09-26 13:50:00,48.23,48.24,48.22,48.23,23790.82033441813,30.0351,30.0413,30.0288,30.0351,23790.8203
2014-09-26 13:55:00,48.23,48.24,48.19,48.24,61272.5844461901,30.0351,30.0413,30.0101,30.0413,61272.5844
2014-09-26 14:00:00,48.25,48.32,48.25,48.32,35574.00965099315,30.0475,30.0911,30.0475,30.0911,35574.0097
2014-09-26 14:05:00,48.32,48.43,48.32,48.41,31421.838177533384,30.0911,30.1596,30.0911,30.1471,31421.8382
2014-09-26 14:10:00,48.42,48.42,48.37,48.38,53192.68320053866,30.1534,30.1534,30.1222,30.1285,53192.6832
2014-09-26 14:15:00,48.38,48.5,48.37,48.5,41746.156435865785,30.1285,30.2032,30.1222,30.2032,41746.1564
2014-09-26 14:20:00,48.5,48.5,48.45,48.46,42419.48153967007,30.2032,30.2032,30.1721,30.1783,42419.4815
2014-09-26 14:25:00,48.46,48.47,48.41,48.42,46571.65301312984,30.1783,30.1845,30.1471,30.1534,46571.653
2014-09-26 14:30:00,48.43,48.45,48.42,48.43,26259.679048367187,30.1596,30.1721,30.1534,30.1596,26259.679
2014-09-26 14:35:00,48.43,48.56,48.43,48.56,29514.08371675457,30.1596,30.2406,30.1596,30.2406,29514.0837
2014-09-26 14:40:00,48.55,48.56,48.52,48.53,33890.69689148243,30.2343,30.2406,30.2156,30.2219,33890.6969
2014-09-26 14:45:00,48.54,48.54,48.49,48.5,90001.12220850633,30.2281,30.2281,30.197,30.2032,90001.1222
2014-09-26 14:50:00,48.5,48.5,48.41,48.41,77320.16608685894,30.2032,30.2032,30.1471,30.1471,77320.1661
2014-09-26 14:55:00,48.4,48.41,48.37,48.38,58803.72573224104,30.1409,30.1471,30.1222,30.1285,58803.7257
2014-09-26 15:00:00,48.38,48.39,48.36,48.39,68230.27718550107,30.1285,30.1347,30.116,30.1347,68230.2772
2014-09-26 15:05:00,48.39,48.39,48.37,48.38,67444.73123106273,30.1347,30.1347,30.1222,30.1285,67444.7312
2014-09-26 15:10:00,48.38,48.4,48.36,48.37,50723.824486589605,30.1285,30.1409,30.116,30.1222,50723.8245
2014-09-26 15:15:00,48.37,48.38,48.33,48.33,33105.1509370441,30.1222,30.1285,30.0973,30.0973,33105.1509
2014-09-26 15:20:00,48.33,48.39,48.33,48.39,39389.518572550776,30.0973,30.1347,30.0973,30.1347,39389.5186
2014-09-26 15:25:00,48.39,48.41,48.38,48.41,41970.59813713388,30.1347,30.1471,30.1285,30.1471,41970.5981
2014-09-26 15:30:00,48.41,48.42,48.33,48.36,48367.1866232746,30.1471,30.1534,30.0973,30.116,48367.1866
2014-09-26 15:35:00,48.36,48.37,48.32,48.32,78779.03714510155,30.116,30.1222,30.0911,30.0911,78779.0371
2014-09-26 15:40:00,48.32,48.34,48.27,48.28,91011.10986421276,30.0911,30.1036,30.06,30.0662,91011.1099
2014-09-26 15:45:00,48.28,48.31,48.25,48.26,122994.0522949164,30.0662,30.0849,30.0475,30.0537,122994.0523
2014-09-26 15:50:00,48.27,48.32,48.25,48.27,207945.23622489057,30.06,30.0911,30.0475,30.06,207945.2362
2014-09-26 15:55:00,48.27,48.33,48.27,48.3,316911.682190551,30.06,30.0973,30.06,30.0786,316911.6822
2014-09-29 09:30:00,47.72,47.79,47.36,47.41,200314.2183817753,29.7175,29.761,29.4933,29.5244,200314.2184
2014-09-29 09:35:00,47.41,47.46,47.29,47.43,225788.35147570417,29.5244,29.5555,29.4497,29.5369,225788.3515
2014-09-29 09:40:00,47.44,47.5,47.38,47.48,97968.80260352373,29.5431,29.5804,29.5057,29.568,97968.8026
2014-09-29 09:45:00,47.49,47.56,47.48,47.5,73729.0988665694,29.5742,29.6178,29.568,29.5804,73729.0989
2014-09-29 09:50:00,47.5,47.53,47.42,47.52,42756.14409157221,29.5804,29.5991,29.5306,29.5929,42756.1441
2014-09-29 09:55:00,47.53,47.7,47.5,47.67,33105.1509370441,29.5991,29.705,29.5804,29.6863,33105.1509
2014-09-29 10:00:00,47.67,47.76,47.65,47.74,40736.16878015935,29.6863,29.7424,29.6739,29.7299,40736.1688
2014-09-29 10:05:00,47.74,47.79,47.72,47.75,46122.76961059365,29.7299,29.761,29.7175,29.7361,46122.7696
2014-09-29 10:10:00,47.75,47.91,47.75,47.91,38603.97261811244,29.7361,29.8358,29.7361,29.8358,38603.9726
2014-09-29 10:15:00,47.91,47.98,47.88,47.95,82033.44181348894,29.8358,29.8794,29.8171,29.8607,82033.4418
2014-09-29 10:20:00,47.96,48.03,47.95,47.98,46796.094714397936,29.8669,29.9105,29.8607,29.8794,46796.0947
2014-09-29 10:25:00,47.97,47.97,47.89,47.91,30075.18796992481,29.8731,29.8731,29.8233,29.8358,30075.188
2014-09-29 10:30:00,47.91,47.99,47.86,47.98,23117.495230613848,29.8358,29.8856,29.8046,29.8794,23117.4952
2014-09-29 10:35:00,47.98,47.98,47.92,47.94,24015.262035686228,29.8794,29.8794,29.842,29.8545,24015.262
2014-09-29 10:40:00,47.96,48.03,47.94,48.01,47020.53641566603,29.8669,29.9105,29.8545,29.898,47020.5364
2014-09-29 10:45:00,48.01,48.07,47.98,48.0,54202.67085624509,29.898,29.9354,29.8794,29.8918,54202.6709
2014-09-29 10:50:00,47.99,48.09,47.98,48.08,39838.40197508697,29.8856,29.9479,29.8794,29.9416,39838.402
2014-09-29 10:55:00,48.09,48.14,48.05,48.11,83941.19627426776,29.9479,29.979,29.923,29.9603,83941.1963
2014-09-29 11:00:00,48.11,48.15,48.1,48.12,76646.84098305464,29.9603,29.9852,29.9541,29.9666,76646.841
2014-09-29 11:05:00,48.12,48.16,48.09,48.09,57905.95892716866,29.9666,29.9915,29.9479,29.9479,57905.9589
2014-09-29 11:10:00,48.09,48.27,48.09,48.27,114577.4884973628,29.9479,30.06,29.9479,30.06,114577.4885
2014-09-29 11:15:00,48.26,48.34,48.26,48.31,50611.60363595556,30.0537,30.1036,30.0537,30.0849,50611.6036
2014-09-29 11:20:00,48.31,48.31,48.25,48.28,38379.53091684435,30.0849,30.0849,30.0475,30.0662,38379.5309
2014-09-29 11:25:00,48.28,48.29,48.23,48.28,41633.93558523173,30.0662,30.0724,30.0351,30.0662,41633.9356
2014-09-29 11:30:00,48.29,48.3,48.2,48.22,27157.445853439567,30.0724,30.0786,30.0164,30.0288,27157.4459
2014-09-29 11:35:00,48.21,48.22,48.19,48.2,22107.507574907417,30.0226,30.0288,30.0101,30.0164,22107.5076
2014-09-29 11:40:00,48.2,48.24,48.17,48.24,34564.02199528672,30.0164,30.0413,29.9977,30.0413,34564.022
2014-09-29 11:45:00,48.24,48.27,48.22,48.26,36471.776456065534,30.0413,30.06,30.0288,30.0537,36471.7765
2014-09-29 11:50:00,48.26,48.27,48.23,48.24,31646.27987880148,30.0537,30.06,30.0351,30.0413,31646.2799
2014-09-29 11:55:00,48.23,48.29,48.23,48.26,28952.97946358433,30.0351,30.0724,30.0351,30.0537,28952.9795
2014-09-29 12:00:00,48.26,48.26,48.19,48.21,25361.9122432948,30.0537,30.0537,30.0101,30.0226,25361.9122
2014-09-29 12:05:00,48.2,48.2,48.16,48.17,82931.20861856133,30.0164,30.0164,29.9915,29.9977,82931.2086
2014-09-29 12:10:00,48.17,48.19,48.13,48.16,61048.14274492201,29.9977,30.0101,29.9728,29.9915,61048.1427
2014-09-29 12:15:00,48.16,48.24,48.14,48.22,45673.886208057454,29.9915,30.0413,29.979,30.0288,45673.8862
2014-09-29 12:20:00,48.22,48.23,48.18,48.18,35910.67220289529,30.0288,30.0351,30.0039,30.0039,35910.6722
2014-09-29 12:25:00,48.18,48.19,48.12,48.13,32431.82583323981,30.0039,30.0101,29.9666,29.9728,32431.8258
2014-09-29 12:30:00,48.13,48.15,48.08,48.1,52968.24149927056,29.9728,29.9852,29.9416,29.9541,52968.2415
2014-09-29 12:35:00,48.11,48.12,48.06,48.07,35461.78880035911,29.9603,29.9666,29.9292,29.9354,35461.7888
2014-09-29 12:40:00,48.07,48.1,48.07,48.09,24800.80799012457,29.9354,29.9541,29.9354,29.9479,24800.808
2014-09-29 12:45:00,48.09,48.09,48.04,48.06,19301.98630905622,29.9479,29.9479,29.9167,29.9292,19301.9863
2014-09-29 12:50:00,48.06,48.16,48.06,48.1,43317.24834474245,29.9292,29.9915,29.9292,29.9541,43317.2483
2014-09-29 12:55:00,48.11,48.12,48.06,48.06,24464.145438222426,29.9603,29.9666,29.9292,29.9292,24464.1454
2014-09-29 13:00:00,48.07,48.08,48.0,48.01,43317.24834474245,29.9354,29.9416,29.8918,29.898,43317.2483
2014-09-29 13:05:00,48.01,48.01,47.96,47.99,30075.18796992481,29.898,29.898,29.8669,29.8856,30075.188
2014-09-29 13:10:00,47.99,48.02,47.99,47.99,46683.87386376388,29.8856,29.9043,29.8856,29.8856,46683.8739
2014-09-29 13:15:00,47.99,48.07,47.99,48.05,42419.48153967007,29.8856,29.9354,29.8856,29.923,42419.4815
2014-09-29 13:20:00,48.05,48.08,47.99,48.0,30860.733924363147,29.923,29.9416,29.8856,29.8918,30860.7339
2014-09-29 13:25:00,48.0,48.06,48.0,48.05,18740.882055885984,29.8918,29.9292,29.8918,29.923,18740.8821
2014-09-29 13:30:00,48.05,48.09,48.05,48.08,46571.65301312984,29.923,29.9479,29.923,29.9416,46571.653
2014-09-29 13:35:00,48.08,48.08,48.05,48.06,33441.813488946245,29.9416,29.9416,29.923,29.9292,33441.8135
2014-09-29 13:40:00,48.07,48.08,47.99,48.01,28728.53776231624,29.9354,29.9416,29.8856,29.898,28728.5378
2014-09-29 13:45:00,48.02,48.03,47.99,48.02,21995.28672427337,29.9043,29.9105,29.8856,29.9043,21995.2867
2014-09-29 13:50:00,48.02,48.07,48.02,48.04,23229.71608124789,29.9043,29.9354,29.9043,29.9167,23229.7161
2014-09-29 13:55:00,48.03,48.07,48.01,48.03,25586.3539445629,29.9105,29.9354,29.898,29.9105,25586.3539
2014-09-29 14:00:00,48.03,48.07,48.02,48.04,24688.587139490515,29.9105,29.9354,29.9043,29.9167,24688.5871
2014-09-29 14:05:00,48.03,48.04,47.97,48.0,29065.20031421838,29.9105,29.9167,29.8731,29.8918,29065.2003
2014-09-29 14:10:00,48.0,48.03,47.98,47.99,81472.3375603187,29.8918,29.9105,29.8794,29.8856,81472.3376
2014-09-29 14:15:00,48.0,48.0,47.89,47.9,82370.10436539109,29.8918,29.8918,29.8233,29.8295,82370.1044
2014-09-29 14:20:00,47.9,47.9,47.84,47.87,59252.60913477724,29.8295,29.8295,29.7922,29.8109,59252.6091
2014-09-29 14:25:00,47.86,47.87,47.81,47.84,41521.714734597685,29.8046,29.8109,29.7735,29.7922,41521.7147
2014-09-29 14:30:00,47.84,47.88,47.83,47.87,51958.25384356413,29.7922,29.8171,29.786,29.8109,51958.2538
2014-09-29 14:35:00,47.88,47.89,47.82,47.85,108854.22511502636,29.8171,29.8233,29.7797,29.7984,108854.2251
2014-09-29 14:40:00,47.85,47.86,47.82,47.83,64526.98911457748,29.7984,29.8046,29.7797,29.786,64526.9891
2014-09-29 14:45:00,47.83,47.87,47.81,47.86,89664.45965660419,29.786,29.8109,29.7735,29.8046,89664.4597
2014-09-29 14:50:00,47.86,47.87,47.81,47.83,61384.80529682415,29.8046,29.8109,29.7735,29.786,61384.8053
2014-09-29 14:55:00,47.82,47.89,47.79,47.88,87644.48434519133,29.7797,29.8233,29.761,29.8171,87644.4843
2014-09-29 15:00:00,47.89,47.91,47.84,47.86,162159.12916619907,29.8233,29.8358,29.7922,29.8046,162159.1292
2014-09-29 15:05:00,47.86,47.88,47.83,47.85,118168.55571765231,29.8046,29.8171,29.786,29.7984,118168.5557
2014-09-29 15:10:00,47.85,47.98,47.84,47.97,79003.47884636965,29.7984,29.8794,29.7922,29.8731,79003.4788
2014-09-29 15:15:00,47.98,47.99,47.92,47.93,86971.15924138704,29.8794,29.8856,29.842,29.8482,86971.1592
2014-09-29 15:20:00,47.94,48.02,47.93,48.0,178880.0359106722,29.8545,29.9043,29.8482,29.8918,178880.0359
2014-09-29 15:25:00,48.0,48.05,48.0,48.05,53641.56660307485,29.8918,29.923,29.8918,29.923,53641.5666
2014-09-29 15:30:00,48.05,48.05,47.98,48.03,71372.4610032544,29.923,29.923,29.8794,29.9105,71372.461
2014-09-29 15:35:00,48.03,48.06,47.99,48.06,75749.07417798227,29.9105,29.9292,29.8856,29.9292,75749.0742
2014-09-29 15:40:00,48.05,48.05,47.93,47.96,155762.54068005836,29.923,29.923,29.8482,29.8669,155762.5407
2014-09-29 15:45:00,47.96,48.07,47.96,48.06,147009.31433060262,29.8669,29.9354,29.8669,29.9292,147009.3143
2014-09-29 15:50:00,48.06,48.08,48.02,48.02,202334.1936931882,29.9292,29.9416,29.9043,29.9043,202334.1937
2014-09-29 15:55:00,48.02,48.07,48.02,48.03,225563.9097744361,29.9043,29.9354,29.9043,29.9105,225563.9098
2014-09-30 09:30:00,48.19,48.43,48.07,48.42,96509.93154528111,30.0101,30.1596,29.9354,30.1534,96509.9315
2014-09-30 09:35:00,48.42,48.45,48.3,48.44,59140.38828414319,30.1534,30.1721,30.0786,30.1658,59140.3883
2014-09-30 09:40:00,48.43,48.43,48.13,48.14,53641.56660307485,30.1596,30.1596,29.9728,29.979,53641.5666
2014-09-30 09:45:00,48.15,48.24,48.1,48.11,81135.67500841655,29.9852,30.0413,29.9541,29.9603,81135.675
2014-09-30 09:50:00,48.09,48.13,47.94,48.09,51509.37044102794,29.9479,29.9728,29.8545,29.9479,51509.3704
2014-09-30 09:55:00,48.1,48.13,48.02,48.07,63853.6640107732,29.9541,29.9728,29.9043,29.9354,63853.664
2014-09-30 10:00:00,48.06,48.06,47.94,47.94,50948.2661878577,29.9292,29.9292,29.8545,29.8545,50948.2662
2014-09-30 10:05:00,47.94,48.07,47.91,48.07,86297.83413758276,29.8545,29.9354,29.8358,29.9354,86297.8341
2014-09-30 10:10:00,48.07,48.12,48.05,48.07,129951.74503422737,29.9354,29.9666,29.923,29.9354,129951.745
2014-09-30 10:15:00,48.07,48.21,48.04,48.2,128492.87397598474,29.9354,30.0226,29.9167,30.0164,128492.874
2014-09-30 10:20:00,48.2,48.24,48.19,48.21,83941.19627426776,30.0164,30.0413,30.0101,30.0226,83941.1963
2014-09-30 10:25:00,48.2,48.24,48.19,48.22,42419.48153967007,30.0164,30.0413,30.0101,30.0288,42419.4815
2014-09-30 10:30:00,48.22,48.33,48.22,48.3,63629.2223095051,30.0288,30.0973,30.0288,30.0786,63629.2223
2014-09-30 10:35:00,48.3,48.35,48.25,48.35,36135.113904163394,30.0786,30.1098,30.0475,30.1098,36135.1139
2014-09-30 10:40:00,48.34,48.41,48.33,48.39,44439.45685108293,30.1036,30.1471,30.0973,30.1347,44439.4569
2014-09-30 10:45:00,48.4,48.47,48.39,48.43,48142.7449220065,30.1409,30.1845,30.1347,30.1596,48142.7449
2014-09-30 10:50:00,48.43,48.44,48.36,48.39,22331.94927617552,30.1596,30.1658,30.116,30.1347,22331.9493
2014-09-30 10:55:00,48.39,48.45,48.36,48.43,32768.48838514196,30.1347,30.1721,30.116,30.1596,32768.4884
2014-09-30 11:00:00,48.42,48.45,48.39,48.44,44551.67770171697,30.1534,30.1721,30.1347,30.1658,44551.6777
2014-09-30 11:05:00,48.45,48.52,48.44,48.5,57681.51722590057,30.1721,30.2156,30.1658,30.2032,57681.5172
2014-09-30 11:10:00,48.51,48.51,48.46,48.48,56783.75042082819,30.2094,30.2094,30.1783,30.1907,56783.7504
2014-09-30 11:15:00,48.48,48.52,48.46,48.48,58803.72573224104,30.1907,30.2156,30.1783,30.1907,58803.7257
2014-09-30 11:20:00,48.48,48.54,48.48,48.53,92694.42262372348,30.1907,30.2281,30.1907,30.2219,92694.4226
2014-09-30 11:25:00,48.53,48.56,48.5,48.54,51172.7078891258,30.2219,30.2406,30.2032,30.2281,51172.7079
2014-09-30 11:30:00,48.54,48.55,48.48,48.51,32992.93008641005,30.2281,30.2343,30.1907,30.2094,32992.9301
2014-09-30 11:35:00,48.5,48.52,48.48,48.49,27045.22500280552,30.2032,30.2156,30.1907,30.197,27045.225
2014-09-30 11:40:00,48.49,48.49,48.44,48.44,27381.887554707664,30.197,30.197,30.1658,30.1658,27381.8876
2014-09-30 11:45:00,48.44,48.45,48.38,48.41,22780.832678711704,30.1658,30.1721,30.1285,30.1471,22780.8327
2014-09-30 11:50:00,48.4,48.41,48.36,48.38,43092.80664347435,30.1409,30.1471,30.116,30.1285,43092.8066
2014-09-30 11:55:00,48.39,48.41,48.38,48.41,60487.038491751766,30.1347,30.1471,30.1285,30.1471,60487.0385
2014-09-30 12:00:00,48.41,48.42,48.37,48.39,46459.43216249579,30.1471,30.1534,30.1222,30.1347,46459.4322
2014-09-30 12:05:00,48.38,48.4,48.37,48.39,29401.86286612052,30.1285,30.1409,30.1222,30.1347,29401.8629
2014-09-30 12:10:00,48.39,48.42,48.38,48.4,20648.6365166648,30.1347,30.1534,30.1285,30.1409,20648.6365
2014-09-30 12:15:00,48.4,48.4,48.37,48.38,91908.87666928516,30.1409,30.1409,30.1222,30.1285,91908.8767
2014-09-30 12:20:00,48.39,48.4,48.32,48.32,46571.65301312984,30.1347,30.1409,30.0911,30.0911,46571.653
2014-09-30 12:25:00,48.31,48.32,48.27,48.28,21546.403321737176,30.0849,30.0911,30.06,30.0662,21546.4033
2014-09-30 12:30:00,48.28,48.28,48.24,48.26,72719.11121086297,30.0662,30.0662,30.0413,30.0537,72719.1112
2014-09-30 12:35:00,48.25,48.25,48.15,48.15,49826.05768151722,30.0475,30.0475,29.9852,29.9852,49826.0577
2014-09-30 12:40:00,48.14,48.18,48.12,48.16,24015.262035686228,29.979,30.0039,29.9666,29.9915,24015.262
2014-09-30 12:45:00,48.16,48.2,48.16,48.2,42756.14409157221,29.9915,30.0164,29.9915,30.0164,42756.1441
2014-09-30 12:50:00,48.2,48.25,48.19,48.24,9538.772303894062,30.0164,30.0475,30.0101,30.0413,9538.7723
2014-09-30 12:55:00,48.25,48.26,48.17,48.19,21321.961620469083,30.0475,30.0537,29.9977,30.0101,21321.9616
2014-09-30 13:00:00,48.18,48.26,48.18,48.23,24688.587139490515,30.0039,30.0537,30.0039,30.0351,24688.5871
2014-09-30 13:05:00,48.24,48.25,48.16,48.16,57008.19212209628,30.0413,30.0475,29.9915,29.9915,57008.1921
2014-09-30 13:10:00,48.16,48.18,48.14,48.14,28167.433509146,29.9915,30.0039,29.979,29.979,28167.4335
2014-09-30 13:15:00,48.14,48.16,48.13,48.14,35686.2305016272,29.979,29.9915,29.9728,29.979,35686.2305
2014-09-30 13:20:00,48.15,48.15,48.12,48.12,37032.880709235775,29.9852,29.9852,29.9666,29.9666,37032.8807
2014-09-30 13:25:00,48.13,48.13,48.04,48.04,75636.85332734822,29.9728,29.9728,29.9167,29.9167,75636.8533
2014-09-30 13:30:00,48.04,48.07,48.0,48.03,147907.081135675,29.9167,29.9354,29.8918,29.9105,147907.0811
2014-09-30 13:35:00,48.04,48.13,48.01,48.13,73841.31971720346,29.9167,29.9728,29.898,29.9728,73841.3197
2014-09-30 13:40:00,48.12,48.12,48.04,48.05,37257.32241050387,29.9666,29.9666,29.9167,29.923,37257.3224
2014-09-30 13:45:00,48.05,48.05,47.98,47.99,27269.666704073614,29.923,29.923,29.8794,29.8856,27269.6667
2014-09-30 13:50:00,47.99,48.02,47.98,48.02,68342.4980361351,29.8856,29.9043,29.8794,29.9043,68342.498
2014-09-30 13:55:00,48.02,48.07,48.02,48.07,23229.71608124789,29.9043,29.9354,29.9043,29.9354,23229.7161
2014-09-30 14:00:00,48.06,48.07,47.99,48.07,80574.57075524631,29.9292,29.9354,29.8856,29.9354,80574.5708
2014-09-30 14:05:00,48.07,48.09,48.01,48.01,27381.887554707664,29.9354,29.9479,29.898,29.898,27381.8876
2014-09-30 14:10:00,48.02,48.05,47.99,48.0,53529.3457524408,29.9043,29.923,29.8856,29.8918,53529.3458
2014-09-30 14:15:00,48.0,48.01,47.94,47.94,48928.29087644485,29.8918,29.898,29.8545,29.8545,48928.2909
2014-09-30 14:20:00,47.96,47.97,47.85,47.89,75749.07417798227,29.8669,29.8731,29.7984,29.8233,75749.0742
2014-09-30 14:25:00,47.9,47.97,47.84,47.97,57793.73807653462,29.8295,29.8731,29.7922,29.8731,57793.7381
2014-09-30 14:30:00,47.96,47.99,47.93,47.94,102345.4157782516,29.8669,29.8856,29.8482,29.8545,102345.4158
2014-09-30 14:35:00,47.94,47.95,47.91,47.93,34339.580294018626,29.8545,29.8607,29.8358,29.8482,34339.5803
2014-09-30 14:40:00,47.93,47.93,47.91,47.92,27494.10840534171,29.8482,29.8482,29.8358,29.842,27494.1084
2014-09-30 14:45:00,47.92,47.97,47.91,47.92,62731.45550443272,29.842,29.8731,29.8358,29.842,62731.4555
2014-09-30 14:50:00,47.93,47.95,47.91,47.91,31534.05902816743,29.8482,29.8607,29.8358,29.8358,31534.059
2014-09-30 14:55:00,47.91,47.95,47.91,47.91,37706.20581304006,29.8358,29.8607,29.8358,29.8358,37706.2058
2014-09-30 15:00:00,47.91,47.92,47.85,47.85,55773.76276512176,29.8358,29.842,29.7984,29.7984,55773.7628
2014-09-30 15:05:00,47.85,47.91,47.84,47.91,28840.758612950285,29.7984,29.8358,29.7922,29.8358,28840.7586
2014-09-30 15:10:00,47.91,47.93,47.87,47.88,50611.60363595556,29.8358,29.8482,29.8109,29.8171,50611.6036
2014-09-30 15:15:00,47.87,47.91,47.87,47.9,71933.56525642464,29.8109,29.8358,29.8109,29.8295,71933.5653
2014-09-30 15:20:00,47.89,47.95,47.88,47.92,113006.39658848614,29.8233,29.8607,29.8171,29.842,113006.3966
2014-09-30 15:25:00,47.92,47.94,47.9,47.93,42531.70239030412,29.842,29.8545,29.8295,29.8482,42531.7024
2014-09-30 15:30:00,47.94,47.99,47.91,47.98,83043.42946919537,29.8545,29.8856,29.8358,29.8794,83043.4295
2014-09-30 15:35:00,47.98,48.06,47.96,47.96,53641.56660307485,29.8794,29.9292,29.8669,29.8669,53641.5666
2014-09-30 15:40:00,47.97,48.05,47.97,48.0,50162.72023341936,29.8731,29.923,29.8731,29.8918,50162.7202
2014-09-30 15:45:00,48.0,48.0,47.94,47.97,97632.14005162158,29.8918,29.8918,29.8545,29.8731,97632.1401
2014-09-30 15:50:00,47.97,48.03,47.94,47.99,173717.876781506,29.8731,29.9105,29.8545,29.8856,173717.8768
2014-09-30 15:55:00,48.0,48.01,47.85,47.87,357423.40926944226,29.8918,29.898,29.7984,29.8109,357423.4093
2014-10-01 09:30:00,47.66,47.71,47.43,47.46,107395.35405678376,29.6801,29.7112,29.5369,29.5555,107395.3541
2014-10-01 09:35:00,47.47,47.49,47.31,47.36,67669.17293233082,29.5618,29.5742,29.4621,29.4933,67669.1729
2014-10-01 09:40:00,47.34,47.37,47.3,47.35,50611.60363595556,29.4808,29.4995,29.4559,29.487,50611.6036
2014-10-01 09:45:00,47.36,47.37,47.32,47.33,99764.33621366847,29.4933,29.4995,29.4684,29.4746,99764.3362
2014-10-01 09:50:00,47.33,47.33,47.18,47.22,167209.06744473122,29.4746,29.4746,29.3812,29.4061,167209.0674
2014-10-01 09:55:00,47.23,47.24,47.13,47.17,97183.2566490854,29.4123,29.4185,29.35,29.3749,97183.2566
2014-10-01 10:00:00,47.15,47.19,47.11,47.12,79789.02480080798,29.3625,29.3874,29.3376,29.3438,79789.0248
2014-10-01 10:05:00,47.11,47.14,46.98,47.0,183144.428234766,29.3376,29.3563,29.2566,29.2691,183144.4282
2014-10-01 10:10:00,47.01,47.02,46.92,47.01,192234.3171361239,29.2753,29.2815,29.2193,29.2753,192234.3171
2014-10-01 10:15:00,47.01,47.11,47.01,47.04,110313.096173269,29.2753,29.3376,29.2753,29.294,110313.0962
2014-10-01 10:20:00,47.05,47.06,46.95,46.96,136909.43777353832,29.3002,29.3064,29.2379,29.2442,136909.4378
2014-10-01 10:25:00,46.96,46.96,46.85,46.89,217035.1251262485,29.2442,29.2442,29.1757,29.2006,217035.1251
2014-10-01 10:30:00,46.9,46.94,46.87,46.93,121422.96038603972,29.2068,29.2317,29.1881,29.2255,121422.9604
2014-10-01 10:35:00,46.93,46.93,46.79,46.83,92469.9809224554,29.2255,29.2255,29.1383,29.1632,92469.9809
2014-10-01 10:40:00,46.83,46.89,46.82,46.82,90562.22646167658,29.1632,29.2006,29.157,29.157,90562.2265
2014-10-01 10:45:00,46.82,46.85,46.75,46.79,219616.2046908316,29.157,29.1757,29.1134,29.1383,219616.2047
2014-10-01 10:50:00,46.8,46.9,46.79,46.85,119066.32252272472,29.1445,29.2068,29.1383,29.1757,119066.3225
2014-10-01 10:55:00,46.85,47.0,46.85,46.99,116260.80125687351,29.1757,29.2691,29.1757,29.2628,116260.8013
2014-10-01 11:00:00,47.0,47.09,47.0,47.09,71372.4610032544,29.2691,29.3251,29.2691,29.3251,71372.461
2014-10-01 11:05:00,47.09,47.17,47.09,47.14,63404.78060823701,29.3251,29.3749,29.3251,29.3563,63404.7806
2014-10-01 11:10:00,47.14,47.18,47.11,47.13,129727.30333295926,29.3563,29.3812,29.3376,29.35,129727.3033
2014-10-01 11:15:00,47.13,47.15,47.11,47.13,70586.91504881607,29.35,29.3625,29.3376,29.35,70586.915
2014-10-01 11:20:00,47.14,47.15,47.09,47.11,48479.40747390865,29.3563,29.3625,29.3251,29.3376,48479.4075
2014-10-01 11:25:00,47.1,47.11,47.02,47.03,40623.9479295253,29.3314,29.3376,29.2815,29.2878,40623.9479
2014-10-01 11:30:00,47.03,47.03,46.93,46.95,42419.48153967007,29.2878,29.2878,29.2255,29.2379,42419.4815
2014-10-01 11:35:00,46.94,47.01,46.94,46.97,37369.54326113792,29.2317,29.2753,29.2317,29.2504,37369.5433
2014-10-01 11:40:00,46.98,46.98,46.93,46.98,21097.519919200982,29.2566,29.2566,29.2255,29.2566,21097.5199
2014-10-01 11:45:00,46.97,46.98,46.88,46.91,46459.43216249579,29.2504,29.2566,29.1943,29.213,46459.4322
2014-10-01 11:50:00,46.91,46.96,46.9,46.95,34115.13859275053,29.213,29.2442,29.2068,29.2379,34115.1386
2014-10-01 11:55:00,46.96,46.96,46.91,46.93,39838.40197508697,29.2442,29.2442,29.213,29.2255,39838.402
2014-10-01 12:00:00,46.93,46.95,46.91,46.92,75636.85332734822,29.2255,29.2379,29.213,29.2193,75636.8533
2014-10-01 12:05:00,46.93,46.97,46.89,46.96,40287.28537762316,29.2255,29.2504,29.2006,29.2442,40287.2854
2014-10-01 12:10:00,46.96,46.97,46.86,46.89,49489.39512961508,29.2442,29.2504,29.1819,29.2006,49489.3951
2014-10-01 12:15:00,46.9,46.96,46.89,46.93,63965.88486140725,29.2068,29.2442,29.2006,29.2255,63965.8849
2014-10-01 12:20:00,46.93,46.95,46.91,46.95,25137.470542026706,29.2255,29.2379,29.213,29.2379,25137.4705
2014-10-01 12:25:00,46.96,47.01,46.92,46.98,73841.31971720346,29.2442,29.2753,29.2193,29.2566,73841.3197
2014-10-01 12:30:00,46.97,46.97,46.87,46.9,62394.79295253057,29.2504,29.2504,29.1881,29.2068,62394.793
2014-10-01 12:35:00,46.9,46.92,46.88,46.91,44888.34025361912,29.2068,29.2193,29.1943,29.213,44888.3403
2014-10-01 12:40:00,46.9,46.92,46.87,46.92,55549.32106385366,29.2068,29.2193,29.1881,29.2193,55549.3211
2014-10-01 12:45:00,46.91,46.91,46.81,46.82,81247.89585905061,29.213,29.213,29.1508,29.157,81247.8959
2014-10-01 12:50:00,46.82,46.85,46.8,46.83,59477.05083604533,29.157,29.1757,29.1445,29.1632,59477.0508
2014-10-01 12:55:00,46.83,46.85,46.81,46.81,54988.21681068342,29.1632,29.1757,29.1508,29.1508,54988.2168
2014-10-01 13:00:00,46.81,46.85,46.77,46.82,122545.1688923802,29.1508,29.1757,29.1258,29.157,122545.1689
2014-10-01 13:05:00,46.82,46.83,46.68,46.69,76534.6201324206,29.157,29.1632,29.0698,29.076,76534.6201
2014-10-01 13:10:00,46.69,46.77,46.69,46.71,58242.62147907081,29.076,29.1258,29.076,29.0885,58242.6215
2014-10-01 13:15:00,46.72,46.72,46.65,46.67,70923.57760071821,29.0947,29.0947,29.0511,29.0636,70923.5776
2014-10-01 13:20:00,46.67,46.74,46.63,46.74,65761.41847155201,29.0636,29.1072,29.0387,29.1072,65761.4185
2014-10-01 13:25:00,46.73,46.79,46.73,46.78,29850.74626865672,29.1009,29.1383,29.1009,29.1321,29850.7463
2014-10-01 13:30:00,46.79,46.79,46.69,46.7,27606.32925597576,29.1383,29.1383,29.076,29.0823,27606.3293
2014-10-01 13:35:00,46.7,46.73,46.65,46.66,42082.818987767925,29.0823,29.1009,29.0511,29.0573,42082.819
2014-10-01 13:40:00,46.66,46.66,46.56,46.62,70474.69419818201,29.0573,29.0573,28.9951,29.0324,70474.6942
2014-10-01 13:45:00,46.61,46.68,46.6,46.62,34900.68454718887,29.0262,29.0698,29.02,29.0324,34900.6845
2014-10-01 13:50:00,46.62,46.68,46.59,46.62,41858.37728649983,29.0324,29.0698,29.0137,29.0324,41858.3773
2014-10-01 13:55:00,46.62,46.63,46.58,46.62,37481.76411177197,29.0324,29.0387,29.0075,29.0324,37481.7641
2014-10-01 14:00:00,46.62,46.68,46.6,46.65,45449.44450678936,29.0324,29.0698,29.02,29.0511,45449.4445
2014-10-01 14:05:00,46.65,46.71,46.65,46.71,83604.53372236561,29.0511,29.0885,29.0511,29.0885,83604.5337
2014-10-01 14:10:00,46.71,46.73,46.68,46.71,50387.161934687465,29.0885,29.1009,29.0698,29.0885,50387.1619
2014-10-01 14:15:00,46.7,46.76,46.7,46.76,46122.76961059365,29.0823,29.1196,29.0823,29.1196,46122.7696
2014-10-01 14:20:00,46.76,46.76,46.66,46.7,45898.32790932555,29.1196,29.1196,29.0573,29.0823,45898.3279
2014-10-01 14:25:00,46.7,46.73,46.66,46.68,42419.48153967007,29.0823,29.1009,29.0573,29.0698,42419.4815
2014-10-01 14:30:00,46.68,46.69,46.6,46.6,71148.0193019863,29.0698,29.076,29.02,29.02,71148.0193
2014-10-01 14:35:00,46.6,46.65,46.6,46.65,36583.99730669958,29.02,29.0511,29.02,29.0511,36583.9973
2014-10-01 14:40:00,46.65,46.65,46.6,46.62,29850.74626865672,29.0511,29.0511,29.02,29.0324,29850.7463
2014-10-01 14:45:00,46.62,46.68,46.6,46.61,40062.84367635506,29.0324,29.0698,29.02,29.0262,40062.8437
2014-10-01 14:50:00,46.61,46.62,46.58,46.59,38716.19346874649,29.0262,29.0324,29.0075,29.0137,38716.1935
2014-10-01 14:55:00,46.59,46.6,46.52,46.52,67332.51038042868,29.0137,29.02,28.9702,28.9702,67332.5104
2014-10-01 15:00:00,46.53,46.56,46.47,46.49,103804.2868364942,28.9764,28.9951,28.939,28.9515,103804.2868
2014-10-01 15:05:00,46.5,46.54,46.45,46.46,65649.19762091797,28.9577,28.9826,28.9266,28.9328,65649.1976
2014-10-01 15:10:00,46.45,46.51,46.44,46.47,57681.51722590057,28.9266,28.9639,28.9203,28.939,57681.5172
2014-10-01 15:15:00,46.47,46.53,46.47,46.52,88205.58859836157,28.939,28.9764,28.939,28.9702,88205.5886
2014-10-01 15:20:00,46.52,46.52,46.42,46.43,102345.4157782516,28.9702,28.9702,28.9079,28.9141,102345.4158
2014-10-01 15:25:00,46.42,46.52,46.42,46.51,85736.72988441252,28.9079,28.9702,28.9079,28.9639,85736.7299
2014-10-01 15:30:00,46.51,46.58,46.51,46.52,96958.8149478173,28.9639,29.0075,28.9639,28.9702,96958.8149
2014-10-01 15:35:00,46.52,46.54,46.46,46.53,115475.25530243518,28.9702,28.9826,28.9328,28.9764,115475.2553
2014-10-01 15:40:00,46.53,46.57,46.52,46.53,116485.24295814162,28.9764,29.0013,28.9702,28.9764,116485.243
2014-10-01 15:45:00,46.53,46.64,46.53,46.63,204690.8315565032,28.9764,29.0449,28.9764,29.0387,204690.8316
2014-10-01 15:50:00,46.62,46.63,46.55,46.59,217596.22937941868,29.0324,29.0387,28.9888,29.0137,217596.2294
2014-10-01 15:55:00,46.6,46.64,46.52,46.52,371787.6781506004,29.02,29.0449,28.9702,28.9702,371787.6782
2014-10-02 09:30:00,46.6,46.72,46.54,46.69,79901.24565144203,29.02,29.0947,28.9826,29.076,79901.2457
2014-10-02 09:35:00,46.69,46.76,46.63,46.63,47020.53641566603,29.076,29.1196,29.0387,29.0387,47020.5364
2014-10-02 09:40:00,46.64,46.76,46.64,46.69,77320.16608685894,29.0449,29.1196,29.0449,29.076,77320.1661
2014-10-02 09:45:00,46.7,46.78,46.64,46.76,88205.58859836157,29.0823,29.1321,29.0449,29.1196,88205.5886
2014-10-02 09:50:00,46.75,46.93,46.75,46.9,228257.2101896532,29.1134,29.2255,29.1134,29.2068,228257.2102
2014-10-02 09:55:00,46.92,46.93,46.85,46.88,62843.67635506677,29.2193,29.2255,29.1757,29.1943,62843.6764
2014-10-02 10:00:00,46.87,46.88,46.84,46.84,69801.36909437773,29.1881,29.1943,29.1694,29.1694,69801.3691
2014-10-02 10:05:00,46.83,46.87,46.82,46.83,108629.78341375828,29.1632,29.1881,29.157,29.1632,108629.7834
2014-10-02 10:10:00,46.82,46.85,46.77,46.79,142969.3637077769,29.157,29.1757,29.1258,29.1383,142969.3637
2014-10-02 10:15:00,46.78,46.83,46.76,46.78,103579.84513522612,29.1321,29.1632,29.1196,29.1321,103579.8451
2014-10-02 10:20:00,46.77,46.85,46.74,46.82,78891.2579957356,29.1258,29.1757,29.1072,29.157,78891.258
2014-10-02 10:25:00,46.82,46.82,46.74,46.75,48479.40747390865,29.157,29.157,29.1072,29.1134,48479.4075
2014-10-02 10:30:00,46.75,46.75,46.66,46.67,93143.30602625968,29.1134,29.1134,29.0573,29.0636,93143.306
2014-10-02 10:35:00,46.66,46.7,46.63,46.68,101559.86982381326,29.0573,29.0823,29.0387,29.0698,101559.8698
2014-10-02 10:40:00,46.67,46.68,46.54,46.57,39052.85602064864,29.0636,29.0698,28.9826,29.0013,39052.856
2014-10-02 10:45:00,46.58,46.59,46.53,46.57,44439.45685108293,29.0075,29.0137,28.9764,29.0013,44439.4569
2014-10-02 10:50:00,46.57,46.57,46.48,46.5,31982.942430703624,29.0013,29.0013,28.9452,28.9577,31982.9424
2014-10-02 10:55:00,46.5,46.54,46.47,46.51,62282.57210189653,28.9577,28.9826,28.939,28.9639,62282.5721
2014-10-02 11:00:00,46.52,46.53,46.48,46.5,43878.352597912686,28.9702,28.9764,28.9452,28.9577,43878.3526
2014-10-02 11:05:00,46.51,46.54,46.47,46.48,57008.19212209628,28.9639,28.9826,28.939,28.9452,57008.1921
2014-10-02 11:10:00,46.48,46.5,46.39,46.43,194142.0715969027,28.9452,28.9577,28.8892,28.9141,194142.0716
2014-10-02 11:15:00,46.44,46.48,46.44,46.44,101447.6489731792,28.9203,28.9452,28.9203,28.9203,101447.649
2014-10-02 11:20:00,46.44,46.45,46.39,46.42,63853.6640107732,28.9203,28.9266,28.8892,28.9079,63853.664
2014-10-02 11:25:00,46.43,46.5,46.43,46.45,56783.75042082819,28.9141,28.9577,28.9141,28.9266,56783.7504
2014-10-02 11:30:00,46.46,46.48,46.36,46.4,42419.48153967007,28.9328,28.9452,28.8705,28.8954,42419.4815
2014-10-02 11:35:00,46.39,46.4,46.28,46.33,57457.07552463248,28.8892,28.8954,28.8207,28.8518,57457.0755
2014-10-02 11:40:00,46.34,46.34,46.23,46.26,59925.934238581525,28.8581,28.8581,28.7896,28.8082,59925.9342
2014-10-02 11:45:00,46.27,46.35,46.26,46.31,39052.85602064864,28.8145,28.8643,28.8082,28.8394,39052.856
2014-10-02 11:50:00,46.3,46.38,46.28,46.37,24688.587139490515,28.8332,28.883,28.8207,28.8767,24688.5871
2014-10-02 11:55:00,46.37,46.4,46.33,46.39,47357.19896756817,28.8767,28.8954,28.8518,28.8892,47357.199
2014-10-02 12:00:00,46.38,46.44,46.38,46.42,42868.36494220626,28.883,28.9203,28.883,28.9079,42868.3649
2014-10-02 12:05:00,46.43,46.5,46.41,46.48,28840.758612950285,28.9141,28.9577,28.9017,28.9452,28840.7586
2014-10-02 12:10:00,46.47,46.52,46.44,46.48,31646.27987880148,28.939,28.9702,28.9203,28.9452,31646.2799
2014-10-02 12:15:00,46.48,46.52,46.48,46.52,99091.0111098642,28.9452,28.9702,28.9452,28.9702,99091.0111
2014-10-02 12:20:00,46.52,46.55,46.51,46.55,37818.42666367411,28.9702,28.9888,28.9639,28.9888,37818.4267
2014-10-02 12:25:00,46.54,46.57,46.53,46.57,43317.24834474245,28.9826,29.0013,28.9764,29.0013,43317.2483
2014-10-02 12:30:00,46.57,46.62,46.53,46.57,82594.54606665918,29.0013,29.0324,28.9764,29.0013,82594.5461
2014-10-02 12:35:00,46.57,46.58,46.5,46.51,28616.31691168219,29.0013,29.0075,28.9577,28.9639,28616.3169
2014-10-02 12:40:00,46.52,46.58,46.47,46.57,54875.995960049375,28.9702,29.0075,28.939,29.0013,54875.996
2014-10-02 12:45:00,46.56,46.59,46.54,46.56,37369.54326113792,28.9951,29.0137,28.9826,28.9951,37369.5433
2014-10-02 12:50:00,46.57,46.68,46.54,46.67,42531.70239030412,29.0013,29.0698,28.9826,29.0636,42531.7024
2014-10-02 12:55:00,46.67,46.76,46.62,46.73,30972.9547749972,29.0636,29.1196,29.0324,29.1009,30972.9548
2014-10-02 13:00:00,46.73,46.76,46.67,46.75,26596.34160026933,29.1009,29.1196,29.0636,29.1134,26596.3416
2014-10-02 13:05:00,46.75,46.76,46.69,46.75,29738.525418022666,29.1134,29.1196,29.076,29.1134,29738.5254
2014-10-02 13:10:00,46.76,46.84,46.75,46.82,51733.81214229604,29.1196,29.1694,29.1134,29.157,51733.8121
2014-10-02 13:15:00,46.81,46.96,46.8,46.95,140051.62159129165,29.1508,29.2442,29.1445,29.2379,140051.6216
2014-10-02 13:20:00,46.95,46.97,46.88,46.92,53753.787453708894,29.2379,29.2504,29.1943,29.2193,53753.7875
2014-10-02 13:25:00,46.92,46.98,46.91,46.96,38379.53091684435,29.2193,29.2566,29.213,29.2442,38379.5309
2014-10-02 13:30:00,46.96,46.99,46.93,46.93,30075.18796992481,29.2442,29.2628,29.2255,29.2255,30075.188
2014-10-02 13:35:00,46.93,46.93,46.86,46.86,43990.57344854674,29.2255,29.2255,29.1819,29.1819,43990.5734
2014-10-02 13:40:00,46.86,46.86,46.76,46.77,74626.86567164179,29.1819,29.1819,29.1196,29.1258,74626.8657
2014-10-02 13:45:00,46.76,46.81,46.76,46.78,36583.99730669958,29.1196,29.1508,29.1196,29.1321,36583.9973
2014-10-02 13:50:00,46.78,46.89,46.78,46.89,32768.48838514196,29.1321,29.2006,29.1321,29.2006,32768.4884
2014-10-02 13:55:00,46.9,46.9,46.83,46.85,35012.90539782291,29.2068,29.2068,29.1632,29.1757,35012.9054
2014-10-02 14:00:00,46.85,46.86,46.82,46.85,39389.518572550776,29.1757,29.1819,29.157,29.1757,39389.5186
2014-10-02 14:05:00,46.85,46.94,46.85,46.92,43092.80664347435,29.1757,29.2317,29.1757,29.2193,43092.8066
2014-10-02 14:10:00,46.92,46.97,46.89,46.97,32431.82583323981,29.2193,29.2504,29.2006,29.2504,32431.8258
2014-10-02 14:15:00,46.97,46.97,46.9,46.91,35574.00965099315,29.2504,29.2504,29.2068,29.213,35574.0097
2014-10-02 14:20:00,46.92,46.93,46.87,46.91,37145.10155986982,29.2193,29.2255,29.1881,29.213,37145.1016
2014-10-02 14:25:00,46.91,47.04,46.9,47.04,47020.53641566603,29.213,29.294,29.2068,29.294,47020.5364
2014-10-02 14:30:00,47.03,47.04,46.95,46.95,72494.66950959488,29.2878,29.294,29.2379,29.2379,72494.6695
2014-10-02 14:35:00,46.95,46.98,46.94,46.95,47244.97811693412,29.2379,29.2566,29.2317,29.2379,47244.9781
2014-10-02 14:40:00,46.95,47.03,46.94,47.01,49601.61598024913,29.2379,29.2878,29.2317,29.2753,49601.616
2014-10-02 14:45:00,47.02,47.05,46.99,47.01,61609.24699809224,29.2815,29.3002,29.2628,29.2753,61609.247
2014-10-02 14:50:00,47.0,47.08,46.98,47.05,97071.03579845135,29.2691,29.3189,29.2566,29.3002,97071.0358
2014-10-02 14:55:00,47.05,47.05,47.0,47.01,42195.03983840197,29.3002,29.3002,29.2691,29.2753,42195.0398
2014-10-02 15:00:00,47.01,47.02,46.91,46.95,111547.52553024353,29.2753,29.2815,29.213,29.2379,111547.5255
2014-10-02 15:05:00,46.96,46.97,46.91,46.95,76085.7367298844,29.2442,29.2504,29.213,29.2379,76085.7367
2014-10-02 15:10:00,46.95,47.0,46.9,46.91,65312.53506901582,29.2379,29.2691,29.2068,29.213,65312.5351
2014-10-02 15:15:00,46.91,46.91,46.8,46.8,70699.13589945012,29.213,29.213,29.1445,29.1445,70699.1359
2014-10-02 15:20:00,46.8,46.88,46.8,46.86,51846.032992930086,29.1445,29.1943,29.1445,29.1819,51846.033
2014-10-02 15:25:00,46.86,46.88,46.85,46.86,70138.03164627988,29.1819,29.1943,29.1757,29.1819,70138.0316
2014-10-02 15:30:00,46.85,46.86,46.76,46.81,71933.56525642464,29.1757,29.1819,29.1196,29.1508,71933.5653
2014-10-02 15:35:00,46.82,46.88,46.82,46.88,64190.32656267534,29.157,29.1943,29.157,29.1943,64190.3266
2014-10-02 15:40:00,46.88,46.88,46.82,46.82,84838.96307934013,29.1943,29.1943,29.157,29.157,84838.9631
2014-10-02 15:45:00,46.82,46.87,46.78,46.86,148355.96453821118,29.157,29.1881,29.1321,29.1819,148355.9645
2014-10-02 15:50:00,46.86,46.89,46.81,46.83,108517.56256312424,29.1819,29.2006,29.1508,29.1632,108517.5626
2014-10-02 15:55:00,46.83,46.9,46.8,46.82,177308.94400179552,29.1632,29.2068,29.1445,29.157,177308.944
2014-10-03 09:30:00,47.27,47.71,47.27,47.55,167770.17169790147,29.4372,29.7112,29.4372,29.6116,167770.1717
2014-10-03 09:35:00,47.57,47.58,47.35,47.35,91572.214117383,29.624,29.6303,29.487,29.487,91572.2141
2014-10-03 09:40:00,47.36,47.47,47.17,47.41,231399.39400740652,29.4933,29.5618,29.3749,29.5244,231399.394
2014-10-03 09:45:00,47.39,47.64,47.37,47.63,177757.8274043317,29.5119,29.6676,29.4995,29.6614,177757.8274
2014-10-03 09:50:00,47.64,47.67,47.57,47.65,73841.31971720346,29.6676,29.6863,29.624,29.6739,73841.3197
2014-10-03 09:55:00,47.65,47.72,47.54,47.55,101784.31152508136,29.6739,29.7175,29.6054,29.6116,101784.3115
2014-10-03 10:00:00,47.55,47.71,47.55,47.71,66771.40612725844,29.6116,29.7112,29.6116,29.7112,66771.4061
2014-10-03 10:05:00,47.71,47.75,47.66,47.72,113230.83828975425,29.7112,29.7361,29.6801,29.7175,113230.8383
2014-10-03 10:10:00,47.72,47.73,47.63,47.64,101223.20727191112,29.7175,29.7237,29.6614,29.6676,101223.2073
2014-10-03 10:15:00,47.62,47.65,47.55,47.63,71035.79845135225,29.6552,29.6739,29.6116,29.6614,71035.7985
2014-10-03 10:20:00,47.63,47.65,47.58,47.61,62955.897205700814,29.6614,29.6739,29.6303,29.649,62955.8972
2014-10-03 10:25:00,47.61,47.62,47.52,47.55,106609.8081023454,29.649,29.6552,29.5929,29.6116,106609.8081
2014-10-03 10:30:00,47.55,47.55,47.41,47.41,58130.40062843676,29.6116,29.6116,29.5244,29.5244,58130.4006
2014-10-03 10:35:00,47.39,47.4,47.31,47.35,93255.52687689372,29.5119,29.5182,29.4621,29.487,93255.5269
2014-10-03 10:40:00,47.35,47.39,47.32,47.34,42307.26068903602,29.487,29.5119,29.4684,29.4808,42307.2607
2014-10-03 10:45:00,47.34,47.39,47.32,47.35,66995.84782852653,29.4808,29.5119,29.4684,29.487,66995.8478
2014-10-03 10:50:00,47.35,47.38,47.31,47.37,42419.48153967007,29.487,29.5057,29.4621,29.4995,42419.4815
2014-10-03 10:55:00,47.37,47.42,47.35,47.41,34788.46369655482,29.4995,29.5306,29.487,29.5244,34788.4637
2014-10-03 11:00:00,47.42,47.51,47.42,47.49,40623.9479295253,29.5306,29.5867,29.5306,29.5742,40623.9479
2014-10-03 11:05:00,47.5,47.57,47.49,47.57,22556.390977443607,29.5804,29.624,29.5742,29.624,22556.391
2014-10-03 11:10:00,47.58,47.59,47.53,47.58,40175.06452698911,29.6303,29.6365,29.5991,29.6303,40175.0645
2014-10-03 11:15:00,47.58,47.58,47.52,47.53,25810.795645831,29.6303,29.6303,29.5929,29.5991,25810.7956
2014-10-03 11:20:00,47.52,47.57,47.5,47.5,27830.77095724385,29.5929,29.624,29.5804,29.5804,27830.771
2014-10-03 11:25:00,47.5,47.56,47.5,47.53,33778.476040848385,29.5804,29.6178,29.5804,29.5991,33778.476
2014-10-03 11:30:00,47.55,47.58,47.5,47.55,31197.396476265287,29.6116,29.6303,29.5804,29.6116,31197.3965
2014-10-03 11:35:00,47.55,47.58,47.54,47.57,24239.703736954325,29.6116,29.6303,29.6054,29.624,24239.7037
2014-10-03 11:40:00,47.57,47.58,47.49,47.49,29065.20031421838,29.624,29.6303,29.5742,29.5742,29065.2003
2014-10-03 11:45:00,47.48,47.51,47.47,47.5,41185.052182695545,29.568,29.5867,29.5618,29.5804,41185.0522
2014-10-03 11:50:00,47.5,47.51,47.48,47.5,34339.580294018626,29.5804,29.5867,29.568,29.5804,34339.5803
2014-10-03 11:55:00,47.5,47.55,47.5,47.53,33329.5926383122,29.5804,29.6116,29.5804,29.5991,33329.5926
2014-10-03 12:00:00,47.52,47.55,47.46,47.55,158455.8410952755,29.5929,29.6116,29.5555,29.6116,158455.8411
2014-10-03 12:05:00,47.54,47.54,47.5,47.5,19638.648860958365,29.6054,29.6054,29.5804,29.5804,19638.6489
2014-10-03 12:10:00,47.5,47.58,47.5,47.53,36022.89305352934,29.5804,29.6303,29.5804,29.5991,36022.8931
2014-10-03 12:15:00,47.54,47.58,47.52,47.58,24127.48288632028,29.6054,29.6303,29.5929,29.6303,24127.4829
2014-10-03 12:20:00,47.58,47.6,47.56,47.59,29177.42116485243,29.6303,29.6427,29.6178,29.6365,29177.4212
2014-10-03 12:25:00,47.59,47.63,47.57,47.62,44439.45685108293,29.6365,29.6614,29.624,29.6552,44439.4569
2014-10-03 12:30:00,47.63,47.67,47.63,47.67,27269.666704073614,29.6614,29.6863,29.6614,29.6863,27269.6667
2014-10-03 12:35:00,47.66,47.67,47.63,47.66,22219.728425541463,29.6801,29.6863,29.6614,29.6801,22219.7284
2014-10-03 12:40:00,47.66,47.75,47.66,47.75,29065.20031421838,29.6801,29.7361,29.6801,29.7361,29065.2003
2014-10-03 12:45:00,47.75,47.75,47.7,47.75,30411.85052182696,29.7361,29.7361,29.705,29.7361,30411.8505
2014-10-03 12:50:00,47.74,47.76,47.72,47.75,23678.599483784084,29.7299,29.7424,29.7175,29.7361,23678.5995
2014-10-03 12:55:00,47.76,47.78,47.75,47.76,13803.16462798788,29.7424,29.7548,29.7361,29.7424,13803.1646
2014-10-03 13:00:00,47.75,47.77,47.73,47.74,25698.574795196942,29.7361,29.7486,29.7237,29.7299,25698.5748
2014-10-03 13:05:00,47.73,47.74,47.69,47.71,17282.01099764336,29.7237,29.7299,29.6988,29.7112,17282.011
2014-10-03 13:10:00,47.71,47.72,47.68,47.71,22893.05352934575,29.7112,29.7175,29.6925,29.7112,22893.0535
2014-10-03 13:15:00,47.7,47.7,47.64,47.64,20424.1948153967,29.705,29.705,29.6676,29.6676,20424.1948
2014-10-03 13:20:00,47.64,47.66,47.61,47.62,56559.30871956009,29.6676,29.6801,29.649,29.6552,56559.3087
2014-10-03 13:25:00,47.61,47.65,47.6,47.63,25586.3539445629,29.649,29.6739,29.6427,29.6614,25586.3539
2014-10-03 13:30:00,47.63,47.64,47.58,47.59,19189.76545842217,29.6614,29.6676,29.6303,29.6365,19189.7655
2014-10-03 13:35:00,47.59,47.6,47.58,47.59,22331.94927617552,29.6365,29.6427,29.6303,29.6365,22331.9493
2014-10-03 13:40:00,47.59,47.6,47.58,47.58,33666.25519021434,29.6365,29.6427,29.6303,29.6303,33666.2552
2014-10-03 13:45:00,47.58,47.59,47.53,47.57,31421.838177533384,29.6303,29.6365,29.5991,29.624,31421.8382
2014-10-03 13:50:00,47.56,47.58,47.54,47.58,25137.470542026706,29.6178,29.6303,29.6054,29.6303,25137.4705
2014-10-03 13:55:00,47.58,47.58,47.55,47.58,15598.698238132643,29.6303,29.6303,29.6116,29.6303,15598.6982
2014-10-03 14:00:00,47.57,47.66,47.57,47.66,26820.783301537424,29.624,29.6801,29.624,29.6801,26820.7833
2014-10-03 14:05:00,47.66,47.67,47.59,47.61,19975.31141286051,29.6801,29.6863,29.6365,29.649,19975.3114
2014-10-03 14:10:00,47.61,47.66,47.61,47.63,18067.556952081697,29.649,29.6801,29.649,29.6614,18067.557
2014-10-03 14:15:00,47.63,47.64,47.6,47.62,21209.74076983504,29.6614,29.6676,29.6427,29.6552,21209.7408
2014-10-03 14:20:00,47.61,47.64,47.61,47.63,19189.76545842217,29.649,29.6676,29.649,29.6614,19189.7655
2014-10-03 14:25:00,47.64,47.68,47.63,47.64,37032.880709235775,29.6676,29.6925,29.6614,29.6676,37032.8807
2014-10-03 14:30:00,47.63,47.66,47.62,47.65,17618.673549545503,29.6614,29.6801,29.6552,29.6739,17618.6735
2014-10-03 14:35:00,47.66,47.66,47.64,47.65,21434.18247110313,29.6801,29.6801,29.6676,29.6739,21434.1825
2014-10-03 14:40:00,47.65,47.69,47.65,47.66,33329.5926383122,29.6739,29.6988,29.6739,29.6801,33329.5926
2014-10-03 14:45:00,47.66,47.69,47.66,47.68,21546.403321737176,29.6801,29.6988,29.6801,29.6925,21546.4033
2014-10-03 14:50:00,47.68,47.68,47.64,47.64,23229.71608124789,29.6925,29.6925,29.6676,29.6676,23229.7161
2014-10-03 14:55:00,47.63,47.63,47.6,47.61,30524.071372461003,29.6614,29.6614,29.6427,29.649,30524.0714
2014-10-03 15:00:00,47.61,47.63,47.57,47.62,65873.63932218606,29.649,29.6614,29.624,29.6552,65873.6393
2014-10-03 15:05:00,47.61,47.61,47.54,47.55,32992.93008641005,29.649,29.649,29.6054,29.6116,32992.9301
2014-10-03 15:10:00,47.55,47.58,47.51,47.54,36583.99730669958,29.6116,29.6303,29.5867,29.6054,36583.9973
2014-10-03 15:15:00,47.53,47.54,47.5,47.5,41185.052182695545,29.5991,29.6054,29.5804,29.5804,41185.0522
2014-10-03 15:20:00,47.5,47.52,47.49,47.5,31309.617326899337,29.5804,29.5929,29.5742,29.5804,31309.6173
2014-10-03 15:25:00,47.5,47.58,47.49,47.55,45561.66535742341,29.5804,29.6303,29.5742,29.6116,45561.6654
2014-10-03 15:30:00,47.54,47.55,47.49,47.5,51060.48703849175,29.6054,29.6116,29.5742,29.5804,51060.487
2014-10-03 15:35:00,47.5,47.51,47.48,47.5,123891.81909998876,29.5804,29.5867,29.568,29.5804,123891.8191
2014-10-03 15:40:00,47.5,47.51,47.47,47.51,82818.98776792728,29.5804,29.5867,29.5618,29.5867,82818.9878
2014-10-03 15:45:00,47.51,47.6,47.51,47.6,122657.38974301424,29.5867,29.6427,29.5867,29.6427,122657.3897
2014-10-03 15:50:00,47.6,47.6,47.56,47.58,112781.95488721805,29.6427,29.6427,29.6178,29.6303,112781.9549
2014-10-03 15:55:00,47.58,47.6,47.51,47.52,201660.8685893839,29.6303,29.6427,29.5867,29.5929,201660.8686
2014-10-06 09:30:00,47.64,47.76,47.54,47.67,142071.5969027045,29.6676,29.7424,29.6054,29.6863,142071.5969
2014-10-06 09:35:00,47.66,47.68,47.57,47.6,192346.537986758,29.6801,29.6925,29.624,29.6427,192346.538
2014-10-06 09:40:00,47.61,47.67,47.58,47.64,146111.54752553024,29.649,29.6863,29.6303,29.6676,146111.5475
2014-10-06 09:45:00,47.64,47.83,47.63,47.73,243070.3624733476,29.6676,29.786,29.6614,29.7237,243070.3625
2014-10-06 09:50:00,47.72,47.82,47.69,47.74,85512.28818314442,29.7175,29.7797,29.6988,29.7299,85512.2882
2014-10-06 09:55:00,47.74,47.75,47.65,47.65,95275.50218830658,29.7299,29.7361,29.6739,29.6739,95275.5022
2014-10-06 10:00:00,47.66,47.67,47.52,47.53,97183.2566490854,29.6801,29.6863,29.5929,29.5991,97183.2566
2014-10-06 10:05:00,47.53,47.61,47.52,47.61,53866.00830434294,29.5991,29.649,29.5929,29.649,53866.0083
2014-10-06 10:10:00,47.6,47.6,47.42,47.42,97071.03579845135,29.6427,29.6427,29.5306,29.5306,97071.0358
2014-10-06 10:15:00,47.42,47.42,47.37,47.37,125575.13185949948,29.5306,29.5306,29.4995,29.4995,125575.1319
2014-10-06 10:20:00,47.37,47.37,47.32,47.34,45449.44450678936,29.4995,29.4995,29.4684,29.4808,45449.4445
2014-10-06 10:25:00,47.34,47.34,47.22,47.23,86297.83413758276,29.4808,29.4808,29.4061,29.4123,86297.8341
2014-10-06 10:30:00,47.23,47.34,47.18,47.31,96846.59409718325,29.4123,29.4808,29.3812,29.4621,96846.5941
2014-10-06 10:35:00,47.31,47.42,47.31,47.39,46347.21131186174,29.4621,29.5306,29.4621,29.5119,46347.2113
2014-10-06 10:40:00,47.42,47.45,47.37,47.38,23566.37863315004,29.5306,29.5493,29.4995,29.5057,23566.3786
2014-10-06 10:45:00,47.38,47.4,47.29,47.3,39277.29772191673,29.5057,29.5182,29.4497,29.4559,39277.2977
2014-10-06 10:50:00,47.3,47.3,47.18,47.18,45000.56110425317,29.4559,29.4559,29.3812,29.3812,45000.5611
2014-10-06 10:55:00,47.18,47.21,47.15,47.2,52294.91639546627,29.3812,29.3999,29.3625,29.3936,52294.9164
2014-10-06 11:00:00,47.2,47.26,47.19,47.26,46122.76961059365,29.3936,29.431,29.3874,29.431,46122.7696
2014-10-06 11:05:00,47.26,47.36,47.24,47.36,55437.100213219615,29.431,29.4933,29.4185,29.4933,55437.1002
2014-10-06 11:10:00,47.36,47.41,47.34,47.37,42082.818987767925,29.4933,29.5244,29.4808,29.4995,42082.819
2014-10-06 11:15:00,47.36,47.36,47.27,47.31,29401.86286612052,29.4933,29.4933,29.4372,29.4621,29401.8629
2014-10-06 11:20:00,47.31,47.31,47.24,47.29,91011.10986421276,29.4621,29.4621,29.4185,29.4497,91011.1099
2014-10-06 11:25:00,47.29,47.29,47.19,47.23,35125.12624845696,29.4497,29.4497,29.3874,29.4123,35125.1262
2014-10-06 11:30:00,47.24,47.37,47.24,47.34,21770.84502300528,29.4185,29.4995,29.4185,29.4808,21770.845
2014-10-06 11:35:00,47.35,47.38,47.32,47.32,46908.31556503198,29.487,29.5057,29.4684,29.4684,46908.3156
2014-10-06 11:40:00,47.34,47.34,47.13,47.14,54875.995960049375,29.4808,29.4808,29.35,29.3563,54875.996
2014-10-06 11:45:00,47.13,47.16,47.05,47.09,44439.45685108293,29.35,29.3687,29.3002,29.3251,44439.4569
2014-10-06 11:50:00,47.09,47.15,47.09,47.11,23566.37863315004,29.3251,29.3625,29.3251,29.3376,23566.3786
2014-10-06 11:55:00,47.1,47.14,47.05,47.14,18853.10290652003,29.3314,29.3563,29.3002,29.3563,18853.1029
2014-10-06 12:00:00,47.13,47.24,47.13,47.24,19863.09056222646,29.35,29.4185,29.35,29.4185,19863.0906
2014-10-06 12:05:00,47.24,47.29,47.23,47.27,14700.93143306026,29.4185,29.4497,29.4123,29.4372,14700.9314
2014-10-06 12:10:00,47.27,47.33,47.26,47.29,44888.34025361912,29.4372,29.4746,29.431,29.4497,44888.3403
2014-10-06 12:15:00,47.28,47.31,47.26,47.31,11222.08506340478,29.4434,29.4621,29.431,29.4621,11222.0851
2014-10-06 12:20:00,47.3,47.31,47.21,47.22,19077.544607788124,29.4559,29.4621,29.3999,29.4061,19077.5446
2014-10-06 12:25:00,47.22,47.26,47.19,47.21,15149.814835596451,29.4061,29.431,29.3874,29.3999,15149.8148
2014-10-06 12:30:00,47.2,47.2,47.15,47.18,15823.13993940074,29.3936,29.3936,29.3625,29.3812,15823.1399
2014-10-06 12:35:00,47.17,47.17,47.12,47.15,11446.526764672875,29.3749,29.3749,29.3438,29.3625,11446.5268
2014-10-06 12:40:00,47.14,47.17,47.06,47.09,26035.23734709909,29.3563,29.3749,29.3064,29.3251,26035.2373
2014-10-06 12:45:00,47.09,47.1,47.05,47.09,18516.440354617887,29.3251,29.3314,29.3002,29.3251,18516.4404
2014-10-06 12:50:00,47.09,47.13,47.08,47.09,18740.882055885984,29.3251,29.35,29.3189,29.3251,18740.8821
2014-10-06 12:55:00,47.09,47.14,47.05,47.08,31421.838177533384,29.3251,29.3563,29.3002,29.3189,31421.8382
2014-10-06 13:00:00,47.06,47.21,47.02,47.2,29177.42116485243,29.3064,29.3999,29.2815,29.3936,29177.4212
2014-10-06 13:05:00,47.19,47.2,47.16,47.17,7743.238693749298,29.3874,29.3936,29.3687,29.3749,7743.2387
2014-10-06 13:10:00,47.17,47.21,47.17,47.19,12680.9561216474,29.3749,29.3999,29.3749,29.3874,12680.9561
2014-10-06 13:15:00,47.2,47.32,47.2,47.27,28952.97946358433,29.3936,29.4684,29.3936,29.4372,28952.9795
2014-10-06 13:20:00,47.27,47.31,47.26,47.31,11558.747615306924,29.4372,29.4621,29.431,29.4621,11558.7476
2014-10-06 13:25:00,47.32,47.34,47.28,47.3,24464.145438222426,29.4684,29.4808,29.4434,29.4559,24464.1454
2014-10-06 13:30:00,47.3,47.32,47.26,47.29,24464.145438222426,29.4559,29.4684,29.431,29.4497,24464.1454
2014-10-06 13:35:00,47.29,47.3,47.25,47.3,135675.0084165638,29.4497,29.4559,29.4248,29.4559,135675.0084
2014-10-06 13:40:00,47.3,47.32,47.26,47.31,18067.556952081697,29.4559,29.4684,29.431,29.4621,18067.557
2014-10-06 13:45:00,47.31,47.31,47.26,47.27,23678.599483784084,29.4621,29.4621,29.431,29.4372,23678.5995
2014-10-06 13:50:00,47.27,47.31,47.25,47.31,18965.32375715408,29.4372,29.4621,29.4248,29.4621,18965.3238
2014-10-06 13:55:00,47.3,47.3,47.26,47.29,29401.86286612052,29.4559,29.4559,29.431,29.4497,29401.8629
2014-10-06 14:00:00,47.29,47.3,47.26,47.27,18516.440354617887,29.4497,29.4559,29.431,29.4372,18516.4404
2014-10-06 14:05:00,47.27,47.3,47.21,47.24,21995.28672427337,29.4372,29.4559,29.3999,29.4185,21995.2867
2014-10-06 14:10:00,47.24,47.26,47.21,47.26,14588.710582426214,29.4185,29.431,29.3999,29.431,14588.7106
2014-10-06 14:15:00,47.26,47.33,47.24,47.3,30524.071372461003,29.431,29.4746,29.4185,29.4559,30524.0714
2014-10-06 14:20:00,47.31,47.45,47.3,47.44,79564.58309953989,29.4621,29.5493,29.4559,29.5431,79564.5831
2014-10-06 14:25:00,47.44,47.44,47.36,47.4,43205.027494108406,29.5431,29.5431,29.4933,29.5182,43205.0275
2014-10-06 14:30:00,47.39,47.42,47.37,47.41,40062.84367635506,29.5119,29.5306,29.4995,29.5244,40062.8437
2014-10-06 14:35:00,47.42,47.43,47.39,47.4,22556.390977443607,29.5306,29.5369,29.5119,29.5182,22556.391
2014-10-06 14:40:00,47.4,47.4,47.34,47.4,33554.03433958029,29.5182,29.5182,29.4808,29.5182,33554.0343
2014-10-06 14:45:00,47.4,47.44,47.39,47.4,45561.66535742341,29.5182,29.5431,29.5119,29.5182,45561.6654
2014-10-06 14:50:00,47.39,47.4,47.37,47.4,34451.80114465267,29.5119,29.5182,29.4995,29.5182,34451.8011
2014-10-06 14:55:00,47.4,47.41,47.36,47.36,19414.207159690268,29.5182,29.5244,29.4933,29.4933,19414.2072
2014-10-06 15:00:00,47.36,47.39,47.31,47.33,32768.48838514196,29.4933,29.5119,29.4621,29.4746,32768.4884
2014-10-06 15:05:00,47.32,47.34,47.27,47.27,40287.28537762316,29.4684,29.4808,29.4372,29.4372,40287.2854
2014-10-06 15:10:00,47.26,47.31,47.26,47.28,17169.790147009313,29.431,29.4621,29.431,29.4434,17169.7901
2014-10-06 15:15:00,47.27,47.34,47.27,47.31,37593.984962406015,29.4372,29.4808,29.4372,29.4621,37593.985
2014-10-06 15:20:00,47.31,47.42,47.28,47.42,54651.55425878128,29.4621,29.5306,29.4434,29.5306,54651.5543
2014-10-06 15:25:00,47.41,47.42,47.34,47.37,29401.86286612052,29.5244,29.5306,29.4808,29.4995,29401.8629
2014-10-06 15:30:00,47.37,47.38,47.33,47.34,47244.97811693412,29.4995,29.5057,29.4746,29.4808,47244.9781
2014-10-06 15:35:00,47.34,47.4,47.33,47.37,43990.57344854674,29.4808,29.5182,29.4746,29.4995,43990.5734
2014-10-06 15:40:00,47.36,47.36,47.3,47.32,39165.07687128268,29.4933,29.4933,29.4559,29.4684,39165.0769
2014-10-06 15:45:00,47.32,47.32,47.26,47.26,68005.83548423297,29.4684,29.4684,29.431,29.431,68005.8355
2014-10-06 15:50:00,47.26,47.3,47.22,47.24,242060.3748176411,29.431,29.4559,29.4061,29.4185,242060.3748
2014-10-06 15:55:00,47.23,47.26,47.22,47.22,236673.7739872068,29.4123,29.431,29.4061,29.4061,236673.774
2014-10-07 09:30:00,46.8,46.86,46.52,46.59,122096.285489844,29.1445,29.1819,28.9702,29.0137,122096.2855
2014-10-07 09:35:00,46.59,46.66,46.49,46.62,107283.1332061497,29.0137,29.0573,28.9515,29.0324,107283.1332
2014-10-07 09:40:00,46.63,46.73,46.52,46.56,64302.54741330939,29.0387,29.1009,28.9702,28.9951,64302.5474
2014-10-07 09:45:00,46.55,46.74,46.48,46.71,50050.49938278532,28.9888,29.1072,28.9452,29.0885,50050.4994
2014-10-07 09:50:00,46.71,46.71,46.62,46.65,41633.93558523173,29.0885,29.0885,29.0324,29.0511,41633.9356
2014-10-07 09:55:00,46.66,46.76,46.57,46.76,51733.81214229604,29.0573,29.1196,29.0013,29.1196,51733.8121
2014-10-07 10:00:00,46.76,46.9,46.75,46.9,82482.32521602513,29.1196,29.2068,29.1134,29.2068,82482.3252
2014-10-07 10:05:00,46.9,46.99,46.89,46.94,78666.81629446751,29.2068,29.2628,29.2006,29.2317,78666.8163
2014-10-07 10:10:00,46.94,46.96,46.81,46.82,42980.58579284031,29.2317,29.2442,29.1508,29.157,42980.5858
2014-10-07 10:15:00,46.82,46.91,46.79,46.91,47469.41981820222,29.157,29.213,29.1383,29.213,47469.4198
2014-10-07 10:20:00,46.92,46.93,46.83,46.87,64975.87251711368,29.2193,29.2255,29.1632,29.1881,64975.8725
2014-10-07 10:25:00,46.85,46.9,46.82,46.9,50948.2661878577,29.1757,29.2068,29.157,29.2068,50948.2662
2014-10-07 10:30:00,46.91,47.01,46.91,46.97,61609.24699809224,29.213,29.2753,29.213,29.2504,61609.247
2014-10-07 10:35:00,46.98,46.99,46.91,46.91,26596.34160026933,29.2566,29.2628,29.213,29.213,26596.3416
2014-10-07 10:40:00,46.9,46.96,46.88,46.93,24015.262035686228,29.2068,29.2442,29.1943,29.2255,24015.262
2014-10-07 10:45:00,46.93,47.03,46.93,46.96,60935.92189428795,29.2255,29.2878,29.2255,29.2442,60935.9219
2014-10-07 10:50:00,46.96,47.01,46.93,46.97,29177.42116485243,29.2442,29.2753,29.2255,29.2504,29177.4212
2014-10-07 10:55:00,46.97,46.98,46.8,46.8,56671.529570194136,29.2504,29.2566,29.1445,29.1445,56671.5296
2014-10-07 11:00:00,46.8,46.82,46.69,46.71,45112.781954887214,29.1445,29.157,29.076,29.0885,45112.782
2014-10-07 11:05:00,46.7,46.76,46.67,46.74,50948.2661878577,29.0823,29.1196,29.0636,29.1072,50948.2662
2014-10-07 11:10:00,46.75,46.81,46.74,46.74,45112.781954887214,29.1134,29.1508,29.1072,29.1072,45112.782
2014-10-07 11:15:00,46.74,46.74,46.61,46.66,41297.27303332959,29.1072,29.1072,29.0262,29.0573,41297.273
2014-10-07 11:20:00,46.66,46.75,46.66,46.67,62282.57210189653,29.0573,29.1134,29.0573,29.0636,62282.5721
2014-10-07 11:25:00,46.66,46.68,46.6,46.61,43990.57344854674,29.0573,29.0698,29.02,29.0262,43990.5734
2014-10-07 11:30:00,46.61,46.68,46.56,46.67,45786.1070586915,29.0262,29.0698,28.9951,29.0636,45786.1071
2014-10-07 11:35:00,46.67,46.7,46.6,46.66,40960.61048142744,29.0636,29.0823,29.02,29.0573,40960.6105
2014-10-07 11:40:00,46.66,46.79,46.66,46.78,36247.33475479744,29.0573,29.1383,29.0573,29.1321,36247.3348
2014-10-07 11:45:00,46.78,46.82,46.76,46.79,20311.97396476265,29.1321,29.157,29.1196,29.1383,20311.974
2014-10-07 11:50:00,46.79,46.86,46.75,46.84,25586.3539445629,29.1383,29.1819,29.1134,29.1694,25586.3539
2014-10-07 11:55:00,46.82,46.82,46.78,46.78,27381.887554707664,29.157,29.157,29.1321,29.1321,27381.8876
2014-10-07 12:00:00,46.79,46.79,46.73,46.75,23454.15778251599,29.1383,29.1383,29.1009,29.1134,23454.1578
2014-10-07 12:05:00,46.76,46.8,46.74,46.77,37593.984962406015,29.1196,29.1445,29.1072,29.1258,37593.985
2014-10-07 12:10:00,46.78,46.85,46.77,46.83,36471.776456065534,29.1321,29.1757,29.1258,29.1632,36471.7765
2014-10-07 12:15:00,46.81,46.85,46.8,46.83,21434.18247110313,29.1508,29.1757,29.1445,29.1632,21434.1825
2014-10-07 12:20:00,46.83,46.86,46.78,46.79,18067.556952081697,29.1632,29.1819,29.1321,29.1383,18067.557
2014-10-07 12:25:00,46.8,46.85,46.79,46.84,20311.97396476265,29.1445,29.1757,29.1383,29.1694,20311.974
2014-10-07 12:30:00,46.84,46.85,46.76,46.76,19638.648860958365,29.1694,29.1757,29.1196,29.1196,19638.6489
2014-10-07 12:35:00,46.76,46.76,46.73,46.75,23341.93693188194,29.1196,29.1196,29.1009,29.1134,23341.9369
2014-10-07 12:40:00,46.75,46.77,46.72,46.77,23117.495230613848,29.1134,29.1258,29.0947,29.1258,23117.4952
2014-10-07 12:45:00,46.77,46.78,46.64,46.65,38603.97261811244,29.1258,29.1321,29.0449,29.0511,38603.9726
2014-10-07 12:50:00,46.65,46.69,46.64,46.67,32207.38413197172,29.0511,29.076,29.0449,29.0636,32207.3841
2014-10-07 12:55:00,46.68,46.71,46.68,46.69,19863.09056222646,29.0698,29.0885,29.0698,29.076,19863.0906
2014-10-07 13:00:00,46.69,46.7,46.6,46.68,43317.24834474245,29.076,29.0823,29.02,29.0698,43317.2483
2014-10-07 13:05:00,46.68,46.68,46.56,46.59,29289.642015486475,29.0698,29.0698,28.9951,29.0137,29289.642
2014-10-07 13:10:00,46.6,46.68,46.6,46.68,35237.34709909101,29.02,29.0698,29.02,29.0698,35237.3471
2014-10-07 13:15:00,46.68,46.7,46.65,46.66,33554.03433958029,29.0698,29.0823,29.0511,29.0573,33554.0343
2014-10-07 13:20:00,46.66,46.7,46.64,46.69,28391.87521041409,29.0573,29.0823,29.0449,29.076,28391.8752
2014-10-07 13:25:00,46.69,46.76,46.68,46.74,36022.89305352934,29.076,29.1196,29.0698,29.1072,36022.8931
2014-10-07 13:30:00,46.75,46.76,46.68,46.68,32544.04668387386,29.1134,29.1196,29.0698,29.0698,32544.0467
2014-10-07 13:35:00,46.69,46.69,46.59,46.6,74065.76141847155,29.076,29.076,29.0137,29.02,74065.7614
2014-10-07 13:40:00,46.6,46.61,46.55,46.56,61721.46784872629,29.02,29.0262,28.9888,28.9951,61721.4678
2014-10-07 13:45:00,46.55,46.6,46.53,46.57,47020.53641566603,28.9888,29.02,28.9764,29.0013,47020.5364
2014-10-07 13:50:00,46.57,46.63,46.55,46.61,51284.928739759845,29.0013,29.0387,28.9888,29.0262,51284.9287
2014-10-07 13:55:00,46.61,46.64,46.55,46.59,42082.818987767925,29.0262,29.0449,28.9888,29.0137,42082.819
2014-10-07 14:00:00,46.58,46.58,46.5,46.51,74065.76141847155,29.0075,29.0075,28.9577,28.9639,74065.7614
2014-10-07 14:05:00,46.52,46.55,46.5,46.52,61048.14274492201,28.9702,28.9888,28.9577,28.9702,61048.1427
2014-10-07 14:10:00,46.52,46.53,46.49,46.52,102794.29918078778,28.9702,28.9764,28.9515,28.9702,102794.2992
2014-10-07 14:15:00,46.52,46.53,46.44,46.48,60935.92189428795,28.9702,28.9764,28.9203,28.9452,60935.9219
2014-10-07 14:20:00,46.48,46.51,46.37,46.41,68566.93973740321,28.9452,28.9639,28.8767,28.9017,68566.9397
2014-10-07 14:25:00,46.41,46.43,46.36,46.39,74290.20311973964,28.9017,28.9141,28.8705,28.8892,74290.2031
2014-10-07 14:30:00,46.38,46.38,46.29,46.35,98866.56940859611,28.883,28.883,28.8269,28.8643,98866.5694
2014-10-07 14:35:00,46.34,46.38,46.31,46.34,105150.9370441028,28.8581,28.883,28.8394,28.8581,105150.937
2014-10-07 14:40:00,46.34,46.37,46.29,46.35,80911.23330714846,28.8581,28.8767,28.8269,28.8643,80911.2333
2014-10-07 14:45:00,46.35,46.42,46.35,46.39,93816.63113006396,28.8643,28.9079,28.8643,28.8892,93816.6311
2014-10-07 14:50:00,46.39,46.41,46.33,46.34,67781.39378296486,28.8892,28.9017,28.8518,28.8581,67781.3938
2014-10-07 14:55:00,46.35,46.36,46.29,46.3,69689.14824374368,28.8643,28.8705,28.8269,28.8332,69689.1482
2014-10-07 15:00:00,46.29,46.35,46.25,46.27,93255.52687689372,28.8269,28.8643,28.802,28.8145,93255.5269
2014-10-07 15:05:00,46.29,46.31,46.22,46.23,65761.41847155201,28.8269,28.8394,28.7833,28.7896,65761.4185
2014-10-07 15:10:00,46.22,46.25,46.18,46.24,87420.04264392324,28.7833,28.802,28.7584,28.7958,87420.0426
2014-10-07 15:15:00,46.24,46.25,46.08,46.09,131410.61609246998,28.7958,28.802,28.6961,28.7024,131410.6161
2014-10-07 15:20:00,46.09,46.12,46.03,46.06,145326.0015710919,28.7024,28.7211,28.665,28.6837,145326.0016
2014-10-07 15:25:00,46.07,46.12,46.05,46.08,143530.4679609471,28.6899,28.7211,28.6775,28.6961,143530.468
2014-10-07 15:30:00,46.09,46.15,46.08,46.15,149590.39389518573,28.7024,28.7397,28.6961,28.7397,149590.3939
2014-10-07 15:35:00,46.14,46.15,46.03,46.03,180563.34867018287,28.7335,28.7397,28.665,28.665,180563.3487
2014-10-07 15:40:00,46.04,46.08,46.01,46.02,186959.93715632363,28.6712,28.6961,28.6526,28.6588,186959.9372
2014-10-07 15:45:00,46.02,46.09,45.99,45.99,177533.38570306363,28.6588,28.7024,28.6401,28.6401,177533.3857
2014-10-07 15:50:00,45.99,46.0,45.93,45.95,278868.81382560875,28.6401,28.6463,28.6027,28.6152,278868.8138
2014-10-07 15:55:00,45.95,45.96,45.84,45.86,401750.64526989113,28.6152,28.6214,28.5467,28.5591,401750.6453
2014-10-08 09:30:00,45.59,46.15,45.59,45.95,96397.71069464706,28.391,28.7397,28.391,28.6152,96397.7107
2014-10-08 09:35:00,45.95,45.96,45.86,45.86,76534.6201324206,28.6152,28.6214,28.5591,28.5591,76534.6201
2014-10-08 09:40:00,45.86,46.01,45.86,45.96,57008.19212209628,28.5591,28.6526,28.5591,28.6214,57008.1921
2014-10-08 09:45:00,45.95,46.0,45.88,45.92,97744.36090225563,28.6152,28.6463,28.5716,28.5965,97744.3609
2014-10-08 09:50:00,45.93,45.94,45.86,45.87,140051.62159129165,28.6027,28.609,28.5591,28.5654,140051.6216
2014-10-08 09:55:00,45.87,45.87,45.69,45.7,71372.4610032544,28.5654,28.5654,28.4533,28.4595,71372.461
2014-10-08 10:00:00,45.71,45.73,45.62,45.66,276848.838514196,28.4657,28.4782,28.4097,28.4346,276848.8385
2014-10-08 10:05:00,45.66,45.68,45.59,45.59,237347.0990910111,28.4346,28.4471,28.391,28.391,237347.0991
2014-10-08 10:10:00,45.59,45.71,45.59,45.67,293681.9661093031,28.391,28.4657,28.391,28.4408,293681.9661
2014-10-08 10:15:00,45.66,45.67,45.53,45.54,121759.62293794188,28.4346,28.4408,28.3536,28.3599,121759.6229
2014-10-08 10:20:00,45.54,45.54,45.41,45.44,162383.57086746718,28.3599,28.3599,28.2789,28.2976,162383.5709
2014-10-08 10:25:00,45.44,45.59,45.41,45.57,131522.83694310402,28.2976,28.391,28.2789,28.3785,131522.8369
2014-10-08 10:30:00,45.57,45.58,45.47,45.51,207833.01537425653,28.3785,28.3848,28.3163,28.3412,207833.0154
2014-10-08 10:35:00,45.51,45.54,45.44,45.46,255975.76029626303,28.3412,28.3599,28.2976,28.31,255975.7603
2014-10-08 10:40:00,45.46,45.5,45.36,45.45,144091.57221411736,28.31,28.335,28.2478,28.3038,144091.5722
2014-10-08 10:45:00,45.45,45.45,45.36,45.43,155089.21557625406,28.3038,28.3038,28.2478,28.2914,155089.2156
2014-10-08 10:50:00,45.43,45.46,45.37,45.37,60823.70104365391,28.2914,28.31,28.254,28.254,60823.701
2014-10-08 10:55:00,45.37,45.38,45.32,45.35,110649.75872517114,28.254,28.2602,28.2229,28.2415,110649.7587
2014-10-08 11:00:00,45.34,45.37,45.29,45.29,61497.02614745819,28.2353,28.254,28.2042,28.2042,61497.0261
2014-10-08 11:05:00,45.29,45.44,45.29,45.44,48142.7449220065,28.2042,28.2976,28.2042,28.2976,48142.7449
2014-10-08 11:10:00,45.44,45.5,45.41,45.43,62394.79295253057,28.2976,28.335,28.2789,28.2914,62394.793
2014-10-08 11:15:00,45.42,45.42,45.31,45.37,99315.4528111323,28.2851,28.2851,28.2166,28.254,99315.4528
2014-10-08 11:20:00,45.37,45.49,45.36,45.48,94826.6187857704,28.254,28.3287,28.2478,28.3225,94826.6188
2014-10-08 11:25:00,45.48,45.63,45.46,45.61,131859.49949500617,28.3225,28.4159,28.31,28.4035,131859.4995
2014-10-08 11:30:00,45.61,45.69,45.58,45.59,224553.92211872965,28.4035,28.4533,28.3848,28.391,224553.9221
2014-10-08 11:35:00,45.6,45.61,45.5,45.52,70250.25249691392,28.3972,28.4035,28.335,28.3474,70250.2525
2014-10-08 11:40:00,45.51,45.54,45.48,45.5,38716.19346874649,28.3412,28.3599,28.3225,28.335,38716.1935
2014-10-08 11:45:00,45.5,45.53,45.45,45.46,46234.990461227695,28.335,28.3536,28.3038,28.31,46234.9905
2014-10-08 11:50:00,45.45,45.48,45.4,45.48,62955.897205700814,28.3038,28.3225,28.2727,28.3225,62955.8972
2014-10-08 11:55:00,45.48,45.61,45.46,45.57,43317.24834474245,28.3225,28.4035,28.31,28.3785,43317.2483
2014-10-08 12:00:00,45.57,45.66,45.57,45.6,61160.36359555605,28.3785,28.4346,28.3785,28.3972,61160.3636
2014-10-08 12:05:00,45.59,45.62,45.54,45.55,38603.97261811244,28.391,28.4097,28.3599,28.3661,38603.9726
2014-10-08 12:10:00,45.54,45.61,45.53,45.61,36135.113904163394,28.3599,28.4035,28.3536,28.4035,36135.1139
2014-10-08 12:15:00,45.61,45.63,45.58,45.61,51397.14959039389,28.4035,28.4159,28.3848,28.4035,51397.1496
2014-10-08 12:20:00,45.6,45.6,45.54,45.54,28504.09606104814,28.3972,28.3972,28.3599,28.3599,28504.0961
2014-10-08 12:25:00,45.54,45.58,45.49,45.49,27830.77095724385,28.3599,28.3848,28.3287,28.3287,27830.771
2014-10-08 12:30:00,45.49,45.53,45.47,45.53,34227.35944338458,28.3287,28.3536,28.3163,28.3536,34227.3594
2014-10-08 12:35:00,45.53,45.62,45.53,45.56,42531.70239030412,28.3536,28.4097,28.3536,28.3723,42531.7024
2014-10-08 12:40:00,45.56,45.6,45.53,45.57,29850.74626865672,28.3723,28.3972,28.3536,28.3785,29850.7463
2014-10-08 12:45:00,45.58,45.59,45.5,45.57,21546.403321737176,28.3848,28.391,28.335,28.3785,21546.4033
2014-10-08 12:50:00,45.58,45.59,45.54,45.54,19077.544607788124,28.3848,28.391,28.3599,28.3599,19077.5446
2014-10-08 12:55:00,45.54,45.56,45.53,45.54,22444.17012680956,28.3599,28.3723,28.3536,28.3599,22444.1701
2014-10-08 13:00:00,45.55,45.65,45.54,45.62,92918.86432499158,28.3661,28.4284,28.3599,28.4097,92918.8643
2014-10-08 13:05:00,45.63,45.64,45.59,45.63,24576.36628885647,28.4159,28.4221,28.391,28.4159,24576.3663
2014-10-08 13:10:00,45.62,45.66,45.6,45.64,32768.48838514196,28.4097,28.4346,28.3972,28.4221,32768.4884
2014-10-08 13:15:00,45.65,45.72,45.65,45.7,37930.64751430816,28.4284,28.472,28.4284,28.4595,37930.6475
2014-10-08 13:20:00,45.7,45.72,45.65,45.66,26371.89989900124,28.4595,28.472,28.4284,28.4346,26371.8999
2014-10-08 13:25:00,45.67,45.69,45.65,45.65,23903.04118505218,28.4408,28.4533,28.4284,28.4284,23903.0412
2014-10-08 13:30:00,45.66,45.71,45.66,45.7,25698.574795196942,28.4346,28.4657,28.4346,28.4595,25698.5748
2014-10-08 13:35:00,45.7,45.73,45.68,45.72,36696.21815733363,28.4595,28.4782,28.4471,28.472,36696.2182
2014-10-08 13:40:00,45.72,45.72,45.68,45.71,16047.581640668835,28.472,28.472,28.4471,28.4657,16047.5816
2014-10-08 13:45:00,45.72,45.84,45.71,45.79,148580.40623947929,28.472,28.5467,28.4657,28.5156,148580.4062
2014-10-08 13:50:00,45.78,45.81,45.75,45.75,70699.13589945012,28.5093,28.528,28.4906,28.4906,70699.1359
2014-10-08 13:55:00,45.75,45.75,45.7,45.7,71596.9027045225,28.4906,28.4906,28.4595,28.4595,71596.9027
2014-10-08 14:00:00,45.71,45.95,45.7,45.85,131522.83694310402,28.4657,28.6152,28.4595,28.5529,131522.8369
2014-10-08 14:05:00,45.85,45.95,45.81,45.91,113567.50084165638,28.5529,28.6152,28.528,28.5903,113567.5008
2014-10-08 14:10:00,45.91,46.01,45.91,45.93,154528.1113230838,28.5903,28.6526,28.5903,28.6027,154528.1113
2014-10-08 14:15:00,45.92,45.97,45.87,45.97,96846.59409718325,28.5965,28.6276,28.5654,28.6276,96846.5941
2014-10-08 14:20:00,45.96,46.04,45.96,46.01,86297.83413758276,28.6214,28.6712,28.6214,28.6526,86297.8341
2014-10-08 14:25:00,46.0,46.07,45.99,46.03,118392.99741892042,28.6463,28.6899,28.6401,28.665,118392.9974
2014-10-08 14:30:00,46.04,46.19,46.03,46.16,75636.85332734822,28.6712,28.7647,28.665,28.746,75636.8533
2014-10-08 14:35:00,46.15,46.16,46.07,46.08,87756.70519582537,28.7397,28.746,28.6899,28.6961,87756.7052
2014-10-08 14:40:00,46.07,46.07,45.98,45.99,74514.64482100774,28.6899,28.6899,28.6339,28.6401,74514.6448
2014-10-08 14:45:00,46.0,46.04,45.92,45.92,97856.58175288967,28.6463,28.6712,28.5965,28.5965,97856.5818
2014-10-08 14:50:00,45.92,45.95,45.86,45.88,92806.64347435754,28.5965,28.6152,28.5591,28.5716,92806.6435
2014-10-08 14:55:00,45.89,45.94,45.85,45.93,101335.42812254516,28.5778,28.609,28.5529,28.6027,101335.4281
2014-10-08 15:00:00,45.93,46.01,45.92,45.98,87420.04264392324,28.6027,28.6526,28.5965,28.6339,87420.0426
2014-10-08 15:05:00,45.99,46.03,45.97,46.03,92582.20177308944,28.6401,28.665,28.6276,28.665,92582.2018
2014-10-08 15:10:00,46.03,46.03,46.0,46.03,66771.40612725844,28.665,28.665,28.6463,28.665,66771.4061
2014-10-08 15:15:00,46.03,46.06,46.02,46.03,81023.45415778251,28.665,28.6837,28.6588,28.665,81023.4542
2014-10-08 15:20:00,46.03,46.13,46.01,46.09,120861.85613286948,28.665,28.7273,28.6526,28.7024,120861.8561
2014-10-08 15:25:00,46.09,46.17,46.09,46.13,123106.27314555044,28.7024,28.7522,28.7024,28.7273,123106.2731
2014-10-08 15:30:00,46.13,46.15,46.09,46.13,160139.1538547862,28.7273,28.7397,28.7024,28.7273,160139.1539
2014-10-08 15:35:00,46.14,46.18,46.13,46.17,126472.89866457188,28.7335,28.7584,28.7273,28.7522,126472.8987
2014-10-08 15:40:00,46.18,46.3,46.17,46.27,131410.61609246998,28.7584,28.8332,28.7522,28.8145,131410.6161
2014-10-08 15:45:00,46.27,46.3,46.23,46.28,158455.8410952755,28.8145,28.8332,28.7896,28.8207,158455.8411
2014-10-08 15:50:00,46.28,46.32,46.24,46.25,197620.91796655816,28.8207,28.8456,28.7958,28.802,197620.918
2014-10-08 15:55:00,46.26,46.31,46.26,46.31,320727.1911121086,28.8082,28.8394,28.8082,28.8394,320727.1911
2014-10-09 09:30:00,46.19,46.31,45.99,46.03,135899.45011783188,28.7647,28.8394,28.6401,28.665,135899.4501
2014-10-09 09:35:00,46.02,46.02,45.81,45.84,150712.6024015262,28.6588,28.6588,28.528,28.5467,150712.6024
2014-10-09 09:40:00,45.85,45.86,45.65,45.7,126472.89866457188,28.5529,28.5591,28.4284,28.4595,126472.8987
2014-10-09 09:45:00,45.7,45.71,45.6,45.63,93143.30602625968,28.4595,28.4657,28.3972,28.4159,93143.306
2014-10-09 09:50:00,45.63,45.63,45.54,45.55,68903.60228930535,28.4159,28.4159,28.3599,28.3661,68903.6023
2014-10-09 09:55:00,45.56,45.57,45.45,45.53,195825.3843564134,28.3723,28.3785,28.3038,28.3536,195825.3844
2014-10-09 10:00:00,45.54,45.76,45.53,45.76,129166.19907978902,28.3599,28.4969,28.3536,28.4969,129166.1991
2014-10-09 10:05:00,45.75,45.75,45.66,45.7,101672.0906744473,28.4906,28.4906,28.4346,28.4595,101672.0907
2014-10-09 10:10:00,45.7,45.79,45.63,45.77,115250.81360116709,28.4595,28.5156,28.4159,28.5031,115250.8136
2014-10-09 10:15:00,45.76,45.86,45.76,45.78,90450.00561104252,28.4969,28.5591,28.4969,28.5093,90450.0056
2014-10-09 10:20:00,45.78,45.79,45.59,45.6,188194.36651329816,28.5093,28.5156,28.391,28.3972,188194.3665
2014-10-09 10:25:00,45.6,45.66,45.54,45.66,160700.25810795644,28.3972,28.4346,28.3599,28.4346,160700.2581
2014-10-09 10:30:00,45.65,45.65,45.43,45.43,175064.52698911456,28.4284,28.4284,28.2914,28.2914,175064.527
2014-10-09 10:35:00,45.43,45.43,45.32,45.4,158006.9576927393,28.2914,28.2914,28.2229,28.2727,158006.9577
2014-10-09 10:40:00,45.41,45.5,45.34,45.46,224217.2595668275,28.2789,28.335,28.2353,28.31,224217.2596
2014-10-09 10:45:00,45.46,45.49,45.44,45.47,64414.76826394344,28.31,28.3287,28.2976,28.3163,64414.7683
2014-10-09 10:50:00,45.47,45.47,45.35,45.36,76871.28268432274,28.3163,28.3163,28.2415,28.2478,76871.2827
2014-10-09 10:55:00,45.36,45.45,45.35,45.45,92918.86432499158,28.2478,28.3038,28.2415,28.3038,92918.8643
2014-10-09 11:00:00,45.44,45.49,45.34,45.36,101672.0906744473,28.2976,28.3287,28.2353,28.2478,101672.0907
2014-10-09 11:05:00,45.36,45.44,45.33,45.44,143642.68881158117,28.2478,28.2976,28.2291,28.2976,143642.6888
2014-10-09 11:10:00,45.44,45.53,45.4,45.45,126136.23611266972,28.2976,28.3536,28.2727,28.3038,126136.2361
2014-10-09 11:15:00,45.45,45.46,45.35,45.38,192458.758837392,28.3038,28.31,28.2415,28.2602,192458.7588
2014-10-09 11:20:00,45.38,45.43,45.33,45.37,86634.4966894849,28.2602,28.2914,28.2291,28.254,86634.4967
2014-10-09 11:25:00,45.37,45.39,45.33,45.33,76646.84098305464,28.254,28.2665,28.2291,28.2291,76646.841
2014-10-09 11:30:00,45.34,45.35,45.29,45.29,145887.10582426214,28.2353,28.2415,28.2042,28.2042,145887.1058
2014-10-09 11:35:00,45.29,45.29,45.1,45.12,163505.77937380766,28.2042,28.2042,28.0859,28.0983,163505.7794
2014-10-09 11:40:00,45.13,45.13,44.94,44.95,185388.84524744697,28.1045,28.1045,27.9862,27.9924,185388.8452
2014-10-09 11:45:00,44.95,45.03,44.87,44.95,184939.9618449108,27.9924,28.0423,27.9426,27.9924,184939.9618
2014-10-09 11:50:00,44.95,44.97,44.83,44.84,183256.64908540004,27.9924,28.0049,27.9177,27.9239,183256.6491
2014-10-09 11:55:00,44.84,44.96,44.78,44.95,129727.30333295926,27.9239,27.9987,27.8866,27.9924,129727.3033
2014-10-09 12:00:00,44.94,44.96,44.9,44.95,111435.30467960949,27.9862,27.9987,27.9613,27.9924,111435.3047
2014-10-09 12:05:00,44.96,44.98,44.89,44.9,67444.73123106273,27.9987,28.0111,27.9551,27.9613,67444.7312
2014-10-09 12:10:00,44.9,44.95,44.85,44.89,63292.55975760296,27.9613,27.9924,27.9302,27.9551,63292.5598
2014-10-09 12:15:00,44.89,44.95,44.8,44.93,107395.35405678376,27.9551,27.9924,27.899,27.98,107395.3541
2014-10-09 12:20:00,44.92,44.92,44.84,44.88,87532.26349455728,27.9738,27.9738,27.9239,27.9489,87532.2635
2014-10-09 12:25:00,44.87,44.87,44.78,44.81,115811.91785433731,27.9426,27.9426,27.8866,27.9053,115811.9179
2014-10-09 12:30:00,44.81,44.85,44.8,44.82,61833.68869936034,27.9053,27.9302,27.899,27.9115,61833.6887
2014-10-09 12:35:00,44.83,44.86,44.75,44.75,133991.69565705306,27.9177,27.9364,27.8679,27.8679,133991.6957
2014-10-09 12:40:00,44.76,44.83,44.71,44.8,133093.9288519807,27.8741,27.9177,27.843,27.899,133093.9289
2014-10-09 12:45:00,44.8,44.83,44.77,44.8,93704.41027942993,27.899,27.9177,27.8804,27.899,93704.4103
2014-10-09 12:50:00,44.8,44.85,44.8,44.8,117158.5680619459,27.899,27.9302,27.899,27.899,117158.5681
2014-10-09 12:55:00,44.79,44.85,44.75,44.84,62170.35125126248,27.8928,27.9302,27.8679,27.9239,62170.3513
2014-10-09 13:00:00,44.84,44.85,44.73,44.73,70586.91504881607,27.9239,27.9302,27.8554,27.8554,70586.915
2014-10-09 13:05:00,44.74,44.78,44.7,44.76,346874.64930984174,27.8617,27.8866,27.8368,27.8741,346874.6493
2014-10-09 13:10:00,44.76,44.8,44.72,44.78,172034.5640219953,27.8741,27.899,27.8492,27.8866,172034.564
2014-10-09 13:15:00,44.78,44.9,44.76,44.86,120974.07698350352,27.8866,27.9613,27.8741,27.9364,120974.077
2014-10-09 13:20:00,44.86,45.16,44.86,45.13,158455.8410952755,27.9364,28.1232,27.9364,28.1045,158455.8411
2014-10-09 13:25:00,45.13,45.13,45.01,45.01,46010.5487599596,28.1045,28.1045,28.0298,28.0298,46010.5488
2014-10-09 13:30:00,45.01,45.13,44.98,45.13,50948.2661878577,28.0298,28.1045,28.0111,28.1045,50948.2662
2014-10-09 13:35:00,45.13,45.22,45.12,45.22,103916.50768712828,28.1045,28.1606,28.0983,28.1606,103916.5077
2014-10-09 13:40:00,45.22,45.23,45.11,45.14,61721.46784872629,28.1606,28.1668,28.0921,28.1108,61721.4678
2014-10-09 13:45:00,45.14,45.19,45.09,45.12,82257.88351475704,28.1108,28.1419,28.0796,28.0983,82257.8835
2014-10-09 13:50:00,45.13,45.15,44.96,45.0,111884.18808214566,28.1045,28.117,27.9987,28.0236,111884.1881
2014-10-09 13:55:00,45.0,45.09,44.99,45.01,65424.75591964987,28.0236,28.0796,28.0174,28.0298,65424.7559
2014-10-09 14:00:00,45.0,45.0,44.89,44.93,45786.1070586915,28.0236,28.0236,27.9551,27.98,45786.1071
2014-10-09 14:05:00,44.93,44.96,44.89,44.92,68118.05633486701,27.98,27.9987,27.9551,27.9738,68118.0563
2014-10-09 14:10:00,44.92,44.92,44.8,44.81,67669.17293233082,27.9738,27.9738,27.899,27.9053,67669.1729
2014-10-09 14:15:00,44.81,44.9,44.76,44.82,83380.09202109752,27.9053,27.9613,27.8741,27.9115,83380.092
2014-10-09 14:20:00,44.81,44.83,44.77,44.8,73167.99461339916,27.9053,27.9177,27.8804,27.899,73167.9946
2014-10-09 14:25:00,44.8,44.86,44.75,44.77,83267.87117046346,27.899,27.9364,27.8679,27.8804,83267.8712
2014-10-09 14:30:00,44.76,44.77,44.7,44.74,110874.20042643925,27.8741,27.8804,27.8368,27.8617,110874.2004
2014-10-09 14:35:00,44.74,44.9,44.74,44.86,156660.30748513073,27.8617,27.9613,27.8617,27.9364,156660.3075
2014-10-09 14:40:00,44.86,44.89,44.84,44.88,78891.2579957356,27.9364,27.9551,27.9239,27.9489,78891.258
2014-10-09 14:45:00,44.88,44.9,44.8,44.85,50162.72023341936,27.9489,27.9613,27.899,27.9302,50162.7202
2014-10-09 14:50:00,44.84,44.97,44.84,44.91,59140.38828414319,27.9239,28.0049,27.9239,27.9675,59140.3883
2014-10-09 14:55:00,44.92,44.92,44.83,44.83,75412.41162608012,27.9738,27.9738,27.9177,27.9177,75412.4116
2014-10-09 15:00:00,44.83,44.96,44.82,44.93,124340.70250252496,27.9177,27.9987,27.9115,27.98,124340.7025
2014-10-09 15:05:00,44.93,44.95,44.81,44.82,72494.66950959488,27.98,27.9924,27.9053,27.9115,72494.6695
2014-10-09 15:10:00,44.82,44.92,44.82,44.86,155425.8781281562,27.9115,27.9738,27.9115,27.9364,155425.8781
2014-10-09 15:15:00,44.87,45.0,44.83,44.94,184827.7409942768,27.9426,28.0236,27.9177,27.9862,184827.741
2014-10-09 15:20:00,44.94,44.96,44.86,44.91,135562.78756592973,27.9862,27.9987,27.9364,27.9675,135562.7876
2014-10-09 15:25:00,44.91,45.02,44.91,44.97,113791.94254292447,27.9675,28.036,27.9675,28.0049,113791.9425
2014-10-09 15:30:00,44.97,45.16,44.97,45.13,161598.02491302884,28.0049,28.1232,28.0049,28.1045,161598.0249
2014-10-09 15:35:00,45.13,45.19,45.07,45.13,184491.0784423746,28.1045,28.1419,28.0672,28.1045,184491.0784
2014-10-09 15:40:00,45.13,45.13,45.02,45.05,178431.152508136,28.1045,28.1045,28.036,28.0547,178431.1525
2014-10-09 15:45:00,45.05,45.06,44.88,44.88,298170.800134665,28.0547,28.0609,27.9489,27.9489,298170.8001
2014-10-09 15:50:00,44.88,44.96,44.86,44.93,305465.1554258781,27.9489,27.9987,27.9364,27.98,305465.1554
2014-10-09 15:55:00,44.94,44.99,44.84,44.86,417461.5643586578,27.9862,28.0174,27.9239,27.9364,417461.5644
2014-10-10 09:30:00,44.81,44.97,44.7,44.72,208618.5613286949,27.9053,28.0049,27.8368,27.8492,208618.5613
2014-10-10 09:35:00,44.72,44.75,44.59,44.73,399281.7865559421,27.8492,27.8679,27.7683,27.8554,399281.7866
2014-10-10 09:40:00,44.73,44.76,44.61,44.72,390416.3393558523,27.8554,27.8741,27.7807,27.8492,390416.3394
2014-10-10 09:45:00,44.72,44.75,44.63,44.71,248456.96330378184,27.8492,27.8679,27.7932,27.843,248456.9633
2014-10-10 09:50:00,44.71,44.73,44.57,44.6,117607.45146448207,27.843,27.8554,27.7558,27.7745,117607.4515
2014-10-10 09:55:00,44.6,44.78,44.59,44.7,183144.428234766,27.7745,27.8866,27.7683,27.8368,183144.4282
2014-10-10 10:00:00,44.7,44.73,44.53,44.55,285489.8440130176,27.8368,27.8554,27.7309,27.7433,285489.844
2014-10-10 10:05:00,44.54,44.56,44.41,44.41,209291.8864324992,27.7371,27.7496,27.6562,27.6562,209291.8864
2014-10-10 10:10:00,44.4,44.52,44.37,44.41,192346.537986758,27.6499,27.7247,27.6313,27.6562,192346.538
2014-10-10 10:15:00,44.4,44.49,44.38,44.46,105936.48299854112,27.6499,27.706,27.6375,27.6873,105936.483
2014-10-10 10:20:00,44.45,44.49,44.4,44.4,112220.8506340478,27.6811,27.706,27.6499,27.6499,112220.8506
2014-10-10 10:25:00,44.39,44.41,44.33,44.34,148580.40623947929,27.6437,27.6562,27.6063,27.6126,148580.4062
2014-10-10 10:30:00,44.34,44.45,44.31,44.45,176298.9563460891,27.6126,27.6811,27.5939,27.6811,176298.9563
2014-10-10 10:35:00,44.45,44.57,44.39,44.5,171024.57636628885,27.6811,27.7558,27.6437,27.7122,171024.5764
2014-10-10 10:40:00,44.5,44.57,44.4,44.57,86746.71754011895,27.7122,27.7558,27.6499,27.7558,86746.7175
2014-10-10 10:45:00,44.57,44.61,44.46,44.56,88205.58859836157,27.7558,27.7807,27.6873,27.7496,88205.5886
2014-10-10 10:50:00,44.56,44.68,44.52,44.54,104028.7285377623,27.7496,27.8243,27.7247,27.7371,104028.7285
2014-10-10 10:55:00,44.54,44.62,44.52,44.56,75973.51587925036,27.7371,27.7869,27.7247,27.7496,75973.5159
2014-10-10 11:00:00,44.57,44.71,44.56,44.69,58579.28403097295,27.7558,27.843,27.7496,27.8305,58579.284
2014-10-10 11:05:00,44.69,44.75,44.63,44.73,122208.50634047804,27.8305,27.8679,27.7932,27.8554,122208.5063
2014-10-10 11:10:00,44.73,44.73,44.59,44.59,70474.69419818201,27.8554,27.8554,27.7683,27.7683,70474.6942
2014-10-10 11:15:00,44.59,44.6,44.54,44.57,69913.58994501177,27.7683,27.7745,27.7371,27.7558,69913.5899
2014-10-10 11:20:00,44.57,44.66,44.56,44.59,67669.17293233082,27.7558,27.8118,27.7496,27.7683,67669.1729
2014-10-10 11:25:00,44.59,44.65,44.55,44.64,106497.58725171136,27.7683,27.8056,27.7433,27.7994,106497.5873
2014-10-10 11:30:00,44.65,44.65,44.58,44.58,85624.50903377848,27.8056,27.8056,27.762,27.762,85624.509
2014-10-10 11:35:00,44.58,44.63,44.55,44.55,48254.96577264056,27.762,27.7932,27.7433,27.7433,48254.9658
2014-10-10 11:40:00,44.54,44.56,44.46,44.56,92133.31837055324,27.7371,27.7496,27.6873,27.7496,92133.3184
2014-10-10 11:45:00,44.56,44.64,44.53,44.62,88093.36774772752,27.7496,27.7994,27.7309,27.7869,88093.3677
2014-10-10 11:50:00,44.63,44.7,44.62,44.66,66995.84782852653,27.7932,27.8368,27.7869,27.8118,66995.8478
2014-10-10 11:55:00,44.66,44.68,44.61,44.61,56110.4253170239,27.8118,27.8243,27.7807,27.7807,56110.4253
2014-10-10 12:00:00,44.61,44.8,44.61,44.77,217932.89193132083,27.7807,27.899,27.7807,27.8804,217932.8919
2014-10-10 12:05:00,44.77,44.78,44.67,44.7,80911.23330714846,27.8804,27.8866,27.8181,27.8368,80911.2333
2014-10-10 12:10:00,44.7,44.81,44.7,44.8,176298.9563460891,27.8368,27.9053,27.8368,27.899,176298.9563
2014-10-10 12:15:00,44.8,44.81,44.71,44.72,93928.851980698,27.899,27.9053,27.843,27.8492,93928.852
2014-10-10 12:20:00,44.72,44.81,44.66,44.76,75749.07417798227,27.8492,27.9053,27.8118,27.8741,75749.0742
2014-10-10 12:25:00,44.76,44.84,44.75,44.76,68903.60228930535,27.8741,27.9239,27.8679,27.8741,68903.6023
2014-10-10 12:30:00,44.75,44.98,44.75,44.91,104365.39108966444,27.8679,28.0111,27.8679,27.9675,104365.3911
2014-10-10 12:35:00,44.91,44.92,44.77,44.78,52407.13724610032,27.9675,27.9738,27.8804,27.8866,52407.1372
2014-10-10 12:40:00,44.78,44.85,44.77,44.82,46683.87386376388,27.8866,27.9302,27.8804,27.9115,46683.8739
2014-10-10 12:45:00,44.83,44.84,44.77,44.82,40175.06452698911,27.9177,27.9239,27.8804,27.9115,40175.0645
2014-10-10 12:50:00,44.82,44.86,44.73,44.8,58130.40062843676,27.9115,27.9364,27.8554,27.899,58130.4006
2014-10-10 12:55:00,44.8,44.81,44.75,44.75,42307.26068903602,27.899,27.9053,27.8679,27.8679,42307.2607
2014-10-10 13:00:00,44.74,44.82,44.73,44.75,35461.78880035911,27.8617,27.9115,27.8554,27.8679,35461.7888
2014-10-10 13:05:00,44.76,44.8,44.71,44.77,39950.62282572102,27.8741,27.899,27.843,27.8804,39950.6228
2014-10-10 13:10:00,44.77,44.79,44.72,44.72,34115.13859275053,27.8804,27.8928,27.8492,27.8492,34115.1386
2014-10-10 13:15:00,44.72,44.72,44.64,44.64,34564.02199528672,27.8492,27.8492,27.7994,27.7994,34564.022
2014-10-10 13:20:00,44.64,44.66,44.59,44.59,81247.89585905061,27.7994,27.8118,27.7683,27.7683,81247.8959
2014-10-10 13:25:00,44.58,44.62,44.54,44.59,51284.928739759845,27.762,27.7869,27.7371,27.7683,51284.9287
2014-10-10 13:30:00,44.59,44.64,44.57,44.57,28504.09606104814,27.7683,27.7994,27.7558,27.7558,28504.0961
2014-10-10 13:35:00,44.57,44.72,44.57,44.7,39726.18112445292,27.7558,27.8492,27.7558,27.8368,39726.1811
2014-10-10 13:40:00,44.7,44.74,44.68,44.71,55998.20446638985,27.8368,27.8617,27.8243,27.843,55998.2045
2014-10-10 13:45:00,44.71,44.71,44.6,44.66,42082.818987767925,27.843,27.843,27.7745,27.8118,42082.819
2014-10-10 13:50:00,44.65,44.7,44.64,44.64,35910.67220289529,27.8056,27.8368,27.7994,27.7994,35910.6722
2014-10-10 13:55:00,44.64,44.72,44.63,44.66,45225.00280552126,27.7994,27.8492,27.7932,27.8118,45225.0028
2014-10-10 14:00:00,44.67,44.72,44.65,44.7,54090.45000561104,27.8181,27.8492,27.8056,27.8368,54090.45
2014-10-10 14:05:00,44.69,44.69,44.62,44.66,81135.67500841655,27.8305,27.8305,27.7869,27.8118,81135.675
2014-10-10 14:10:00,44.66,44.7,44.63,44.64,64302.54741330939,27.8118,27.8368,27.7932,27.7994,64302.5474
2014-10-10 14:15:00,44.64,44.69,44.56,44.59,50836.04533722365,27.7994,27.8305,27.7496,27.7683,50836.0453
2014-10-10 14:20:00,44.6,44.65,44.58,44.65,34002.917742116486,27.7745,27.8056,27.762,27.8056,34002.9177
2014-10-10 14:25:00,44.66,44.69,44.62,44.64,27269.666704073614,27.8118,27.8305,27.7869,27.7994,27269.6667
2014-10-10 14:30:00,44.64,44.68,44.6,44.61,47132.75726630008,27.7994,27.8243,27.7745,27.7807,47132.7573
2014-10-10 14:35:00,44.61,44.62,44.56,44.57,42082.818987767925,27.7807,27.7869,27.7496,27.7558,42082.819
2014-10-10 14:40:00,44.56,44.62,44.54,44.62,36359.55560543149,27.7496,27.7869,27.7371,27.7869,36359.5556
2014-10-10 14:45:00,44.63,44.64,44.58,44.61,38379.53091684435,27.7932,27.7994,27.762,27.7807,38379.5309
2014-10-10 14:50:00,44.62,44.64,44.56,44.6,89103.35540343395,27.7869,27.7994,27.7496,27.7745,89103.3554
2014-10-10 14:55:00,44.59,44.62,44.55,44.56,62170.35125126248,27.7683,27.7869,27.7433,27.7496,62170.3513
2014-10-10 15:00:00,44.56,44.59,44.52,44.55,89552.23880597015,27.7496,27.7683,27.7247,27.7433,89552.2388
2014-10-10 15:05:00,44.55,44.57,44.51,44.55,211199.640893278,27.7433,27.7558,27.7184,27.7433,211199.6409
2014-10-10 15:10:00,44.54,44.62,44.53,44.55,115026.371899899,27.7371,27.7869,27.7309,27.7433,115026.3719
2014-10-10 15:15:00,44.54,44.55,44.47,44.5,158343.62024464144,27.7371,27.7433,27.6935,27.7122,158343.6202
2014-10-10 15:20:00,44.5,44.56,44.49,44.54,182246.66142969363,27.7122,27.7496,27.706,27.7371,182246.6614
2014-10-10 15:25:00,44.55,44.57,44.51,44.56,230950.5106048704,27.7433,27.7558,27.7184,27.7496,230950.5106
2014-10-10 15:30:00,44.57,44.59,44.52,44.55,263045.67388620804,27.7558,27.7683,27.7247,27.7433,263045.6739
2014-10-10 15:35:00,44.56,44.62,44.55,44.58,142071.5969027045,27.7496,27.7869,27.7433,27.762,142071.5969
2014-10-10 15:40:00,44.59,44.59,44.53,44.55,224890.5846706318,27.7683,27.7683,27.7309,27.7433,224890.5847
2014-10-10 15:45:00,44.55,44.55,44.45,44.47,315677.25283357647,27.7433,27.7433,27.6811,27.6935,315677.2528
2014-10-10 15:50:00,44.47,44.47,44.37,44.38,263045.67388620804,27.6935,27.6935,27.6313,27.6375,263045.6739
2014-10-10 15:55:00,44.38,44.38,44.31,44.31,436651.32981708,27.6375,27.6375,27.5939,27.5939,436651.3298
2014-10-13 09:30:00,44.33,44.64,44.31,44.62,119515.2059252609,27.6063,27.7994,27.5939,27.7869,119515.2059
2014-10-13 09:35:00,44.64,44.71,44.56,44.59,60150.37593984962,27.7994,27.843,27.7496,27.7683,60150.3759
2014-10-13 09:40:00,44.59,44.64,44.47,44.49,118056.33486701827,27.7683,27.7994,27.6935,27.706,118056.3349
2014-10-13 09:45:00,44.48,44.56,44.47,44.5,334530.3557400965,27.6998,27.7496,27.6935,27.7122,334530.3557
2014-10-13 09:50:00,44.5,44.54,44.32,44.33,243519.24587588373,27.7122,27.7371,27.6001,27.6063,243519.2459
2014-10-13 09:55:00,44.35,44.45,44.26,44.38,177533.38570306363,27.6188,27.6811,27.5628,27.6375,177533.3857
2014-10-13 10:00:00,44.39,44.49,44.37,44.46,196835.37201211983,27.6437,27.706,27.6313,27.6873,196835.372
2014-10-13 10:05:00,44.45,44.51,44.42,44.44,140500.50499382784,27.6811,27.7184,27.6624,27.6748,140500.505
2014-10-13 10:10:00,44.45,44.5,44.39,44.42,115026.371899899,27.6811,27.7122,27.6437,27.6624,115026.3719
2014-10-13 10:15:00,44.43,44.44,44.33,44.36,64751.43081584558,27.6686,27.6748,27.6063,27.625,64751.4308
2014-10-13 10:20:00,44.35,44.45,44.29,44.31,118617.43912018852,27.6188,27.6811,27.5814,27.5939,118617.4391
2014-10-13 10:25:00,44.31,44.32,44.18,44.2,87083.38009202109,27.5939,27.6001,27.5129,27.5254,87083.3801
2014-10-13 10:30:00,44.19,44.28,44.18,44.23,298395.2418359331,27.5192,27.5752,27.5129,27.5441,298395.2418
2014-10-13 10:35:00,44.23,44.28,44.19,44.26,72494.66950959488,27.5441,27.5752,27.5192,27.5628,72494.6695
2014-10-13 10:40:00,44.25,44.26,43.96,44.06,276848.838514196,27.5565,27.5628,27.3759,27.4382,276848.8385
2014-10-13 10:45:00,44.06,44.18,44.06,44.1,116260.80125687351,27.4382,27.5129,27.4382,27.4631,116260.8013
2014-10-13 10:50:00,44.11,44.3,44.11,44.28,63180.33890696892,27.4693,27.5877,27.4693,27.5752,63180.3389
2014-10-13 10:55:00,44.29,44.31,44.21,44.23,72719.11121086297,27.5814,27.5939,27.5316,27.5441,72719.1112
2014-10-13 11:00:00,44.23,44.35,44.2,44.33,96285.489844013,27.5441,27.6188,27.5254,27.6063,96285.4898
2014-10-13 11:05:00,44.33,44.37,44.31,44.35,88542.25115026372,27.6063,27.6313,27.5939,27.6188,88542.2512
2014-10-13 11:10:00,44.35,44.35,44.23,44.23,77881.27034002918,27.6188,27.6188,27.5441,27.5441,77881.2703
2014-10-13 11:15:00,44.23,44.27,44.06,44.06,149814.8355964538,27.5441,27.569,27.4382,27.4382,149814.8356
2014-10-13 11:20:00,44.06,44.23,44.05,44.23,53192.68320053866,27.4382,27.5441,27.432,27.5441,53192.6832
2014-10-13 11:25:00,44.23,44.27,44.17,44.19,102233.19492761754,27.5441,27.569,27.5067,27.5192,102233.1949
2014-10-13 11:30:00,44.19,44.28,44.19,44.26,63180.33890696892,27.5192,27.5752,27.5192,27.5628,63180.3389
2014-10-13 11:35:00,44.26,44.28,44.18,44.18,100100.99876557064,27.5628,27.5752,27.5129,27.5129,100100.9988
2014-10-13 11:40:00,44.19,44.3,44.19,44.23,146223.76837616428,27.5192,27.5877,27.5192,27.5441,146223.7684
2014-10-13 11:45:00,44.24,44.31,44.22,44.3,111884.18808214566,27.5503,27.5939,27.5378,27.5877,111884.1881
2014-10-13 11:50:00,44.3,44.39,44.3,44.32,98866.56940859611,27.5877,27.6437,27.5877,27.6001,98866.5694
2014-10-13 11:55:00,44.34,44.35,44.28,44.31,42980.58579284031,27.6126,27.6188,27.5752,27.5939,42980.5858
2014-10-13 12:00:00,44.31,44.36,44.28,44.35,100662.10301874088,27.5939,27.625,27.5752,27.6188,100662.103
2014-10-13 12:05:00,44.35,44.36,44.25,44.29,185052.1826955448,27.6188,27.625,27.5565,27.5814,185052.1827
2014-10-13 12:10:00,44.3,44.38,44.29,44.35,75524.63247671416,27.5877,27.6375,27.5814,27.6188,75524.6325
2014-10-13 12:15:00,44.34,44.41,44.31,44.4,124789.58590506116,27.6126,27.6562,27.5939,27.6499,124789.5859
2014-10-13 12:20:00,44.4,44.43,44.38,44.42,89215.576254068,27.6499,27.6686,27.6375,27.6624,89215.5763
2014-10-13 12:25:00,44.43,44.51,44.4,44.5,65200.31421838177,27.6686,27.7184,27.6499,27.7122,65200.3142
2014-10-13 12:30:00,44.51,44.57,44.46,44.56,143193.805409045,27.7184,27.7558,27.6873,27.7496,143193.8054
2014-10-13 12:35:00,44.57,44.62,44.54,44.56,69128.04399057344,27.7558,27.7869,27.7371,27.7496,69128.044
2014-10-13 12:40:00,44.56,44.64,44.54,44.57,59140.38828414319,27.7496,27.7994,27.7371,27.7558,59140.3883
2014-10-13 12:45:00,44.55,44.56,44.49,44.52,34564.02199528672,27.7433,27.7496,27.706,27.7247,34564.022
2014-10-13 12:50:00,44.52,44.58,44.5,44.57,41521.714734597685,27.7247,27.762,27.7122,27.7558,41521.7147
2014-10-13 12:55:00,44.57,44.61,44.55,44.57,34564.02199528672,27.7558,27.7807,27.7433,27.7558,34564.022
2014-10-13 13:00:00,44.57,44.61,44.55,44.59,41297.27303332959,27.7558,27.7807,27.7433,27.7683,41297.273
2014-10-13 13:05:00,44.59,44.62,44.55,44.56,62731.45550443272,27.7683,27.7869,27.7433,27.7496,62731.4555
2014-10-13 13:10:00,44.57,44.57,44.5,44.56,80799.01245651442,27.7558,27.7558,27.7122,27.7496,80799.0125
2014-10-13 13:15:00,44.56,44.56,44.4,44.47,84726.74222870609,27.7496,27.7496,27.6499,27.6935,84726.7422
2014-10-13 13:20:00,44.47,44.51,44.44,44.46,28055.21265851195,27.6935,27.7184,27.6748,27.6873,28055.2127
2014-10-13 13:25:00,44.47,44.57,44.45,44.56,45112.781954887214,27.6935,27.7558,27.6811,27.7496,45112.782
2014-10-13 13:30:00,44.56,44.56,44.51,44.54,94041.07283133206,27.7496,27.7496,27.7184,27.7371,94041.0728
2014-10-13 13:35:00,44.55,44.58,44.53,44.55,45225.00280552126,27.7433,27.762,27.7309,27.7433,45225.0028
2014-10-13 13:40:00,44.55,44.58,44.51,44.51,51060.48703849175,27.7433,27.762,27.7184,27.7184,51060.487
2014-10-13 13:45:00,44.51,44.56,44.49,44.51,37818.42666367411,27.7184,27.7496,27.706,27.7184,37818.4267
2014-10-13 13:50:00,44.51,44.54,44.48,44.51,98417.68600605991,27.7184,27.7371,27.6998,27.7184,98417.686
2014-10-13 13:55:00,44.51,44.52,44.4,44.46,75861.29502861631,27.7184,27.7247,27.6499,27.6873,75861.295
2014-10-13 14:00:00,44.46,44.47,44.38,44.4,70138.03164627988,27.6873,27.6935,27.6375,27.6499,70138.0316
2014-10-13 14:05:00,44.4,44.47,44.39,44.46,69689.14824374368,27.6499,27.6935,27.6437,27.6873,69689.1482
2014-10-13 14:10:00,44.45,44.46,44.39,44.39,59252.60913477724,27.6811,27.6873,27.6437,27.6437,59252.6091
2014-10-13 14:15:00,44.39,44.42,44.36,44.39,62394.79295253057,27.6437,27.6624,27.625,27.6437,62394.793
2014-10-13 14:20:00,44.38,44.44,44.38,44.4,40399.50622825721,27.6375,27.6748,27.6375,27.6499,40399.5062
2014-10-13 14:25:00,44.4,44.43,44.36,44.4,71709.12355515655,27.6499,27.6686,27.625,27.6499,71709.1236
2014-10-13 14:30:00,44.4,44.4,44.31,44.32,45112.781954887214,27.6499,27.6499,27.5939,27.6001,45112.782
2014-10-13 14:35:00,44.33,44.37,44.31,44.37,30411.85052182696,27.6063,27.6313,27.5939,27.6313,30411.8505
2014-10-13 14:40:00,44.36,44.38,44.28,44.33,42307.26068903602,27.625,27.6375,27.5752,27.6063,42307.2607
2014-10-13 14:45:00,44.33,44.33,44.27,44.27,60262.59679048367,27.6063,27.6063,27.569,27.569,60262.5968
2014-10-13 14:50:00,44.27,44.38,44.26,44.34,41746.156435865785,27.569,27.6375,27.5628,27.6126,41746.1564
2014-10-13 14:55:00,44.33,44.35,44.31,44.35,41521.714734597685,27.6063,27.6188,27.5939,27.6188,41521.7147
2014-10-13 15:00:00,44.34,44.36,44.28,44.28,71148.0193019863,27.6126,27.625,27.5752,27.5752,71148.0193
2014-10-13 15:05:00,44.29,44.29,44.2,44.2,83604.53372236561,27.5814,27.5814,27.5254,27.5254,83604.5337
2014-10-13 15:10:00,44.2,44.27,44.18,44.25,72045.78610705868,27.5254,27.569,27.5129,27.5565,72045.7861
2014-10-13 15:15:00,44.25,44.26,44.14,44.15,82257.88351475704,27.5565,27.5628,27.488,27.4942,82257.8835
2014-10-13 15:20:00,44.15,44.17,44.06,44.12,91123.33071484682,27.4942,27.5067,27.4382,27.4756,91123.3307
2014-10-13 15:25:00,44.12,44.17,44.1,44.12,72831.33206149703,27.4756,27.5067,27.4631,27.4756,72831.3321
2014-10-13 15:30:00,44.13,44.13,43.8,43.98,345527.99910223315,27.4818,27.4818,27.2763,27.3884,345527.9991
2014-10-13 15:35:00,43.98,44.01,43.83,43.84,187633.262260128,27.3884,27.4071,27.295,27.3012,187633.2623
2014-10-13 15:40:00,43.84,43.96,43.74,43.77,237347.0990910111,27.3012,27.3759,27.2389,27.2576,237347.0991
2014-10-13 15:45:00,43.77,43.82,43.7,43.74,310290.65200314217,27.2576,27.2887,27.214,27.2389,310290.652
2014-10-13 15:50:00,43.74,43.81,43.59,43.65,398159.5780496016,27.2389,27.2825,27.1455,27.1829,398159.578
2014-10-13 15:55:00,43.65,43.69,43.57,43.64,504432.7236000449,27.1829,27.2078,27.1331,27.1766,504432.7236
2014-10-14 09:30:00,43.84,44.14,43.74,44.06,155538.09897879025,27.3012,27.488,27.2389,27.4382,155538.099
2014-10-14 09:35:00,44.06,44.1,43.95,44.0,99091.0111098642,27.4382,27.4631,27.3697,27.4008,99091.0111
2014-10-14 09:40:00,43.99,44.03,43.88,43.97,127595.10717091236,27.3946,27.4195,27.3261,27.3822,127595.1072
2014-10-14 09:45:00,43.98,44.03,43.9,43.98,180002.24441701267,27.3884,27.4195,27.3386,27.3884,180002.2444
2014-10-14 09:50:00,43.98,44.17,43.92,44.14,214678.48726293343,27.3884,27.5067,27.351,27.488,214678.4873
2014-10-14 09:55:00,44.13,44.14,43.94,44.0,175850.0729435529,27.4818,27.488,27.3635,27.4008,175850.0729
2014-10-14 10:00:00,44.0,44.07,43.95,44.05,313432.8358208955,27.4008,27.4444,27.3697,27.432,313432.8358
2014-10-14 10:05:00,44.04,44.06,43.91,43.97,272696.6670407362,27.4257,27.4382,27.3448,27.3822,272696.667
2014-10-14 10:10:00,43.98,43.98,43.84,43.86,122881.83144428236,27.3884,27.3884,27.3012,27.3137,122881.8314
2014-10-14 10:15:00,43.86,43.88,43.68,43.74,147345.97688250476,27.3137,27.3261,27.2016,27.2389,147345.9769
2014-10-14 10:20:00,43.73,43.82,43.69,43.73,81360.11670968466,27.2327,27.2887,27.2078,27.2327,81360.1167
2014-10-14 10:25:00,43.74,43.82,43.64,43.65,193019.86309056223,27.2389,27.2887,27.1766,27.1829,193019.8631
2014-10-14 10:30:00,43.66,43.72,43.61,43.62,118392.99741892042,27.1891,27.2265,27.158,27.1642,118392.9974
2014-10-14 10:35:00,43.62,43.74,43.6,43.72,139378.29648748736,27.1642,27.2389,27.1517,27.2265,139378.2965
2014-10-14 10:40:00,43.71,43.75,43.57,43.57,144428.2347660195,27.2202,27.2451,27.1331,27.1331,144428.2348
2014-10-14 10:45:00,43.57,43.7,43.57,43.65,129053.97822915496,27.1331,27.214,27.1331,27.1829,129053.9782
2014-10-14 10:50:00,43.65,43.9,43.65,43.85,131635.05779373806,27.1829,27.3386,27.1829,27.3074,131635.0578
2014-10-14 10:55:00,43.85,43.89,43.76,43.77,80237.90820334418,27.3074,27.3323,27.2514,27.2576,80237.9082
2014-10-14 11:00:00,43.78,43.8,43.67,43.68,128043.99057344854,27.2638,27.2763,27.1953,27.2016,128043.9906
2014-10-14 11:05:00,43.68,43.77,43.64,43.74,67444.73123106273,27.2016,27.2576,27.1766,27.2389,67444.7312
2014-10-14 11:10:00,43.74,43.81,43.73,43.77,97071.03579845135,27.2389,27.2825,27.2327,27.2576,97071.0358
2014-10-14 11:15:00,43.76,43.89,43.76,43.81,97407.69835035349,27.2514,27.3323,27.2514,27.2825,97407.6984
2014-10-14 11:20:00,43.81,43.85,43.78,43.81,86971.15924138704,27.2825,27.3074,27.2638,27.2825,86971.1592
2014-10-14 11:25:00,43.81,43.85,43.78,43.81,111323.08382897542,27.2825,27.3074,27.2638,27.2825,111323.0838
2014-10-14 11:30:00,43.82,43.84,43.76,43.81,93031.08517562565,27.2887,27.3012,27.2514,27.2825,93031.0852
2014-10-14 11:35:00,43.81,43.84,43.71,43.79,192122.09628548985,27.2825,27.3012,27.2202,27.2701,192122.0963
2014-10-14 11:40:00,43.8,43.87,43.79,43.86,163393.5585231736,27.2763,27.3199,27.2701,27.3137,163393.5585
2014-10-14 11:45:00,43.86,43.96,43.85,43.95,234204.91527325776,27.3137,27.3759,27.3074,27.3697,234204.9153
2014-10-14 11:50:00,43.97,43.97,43.88,43.9,133542.81225451687,27.3822,27.3822,27.3261,27.3386,133542.8123
2014-10-14 11:55:00,43.89,43.96,43.88,43.95,129053.97822915496,27.3323,27.3759,27.3261,27.3697,129053.9782
2014-10-14 12:00:00,43.96,44.04,43.93,44.02,82818.98776792728,27.3759,27.4257,27.3572,27.4133,82818.9878
2014-10-14 12:05:00,44.01,44.04,43.99,44.02,83604.53372236561,27.4071,27.4257,27.3946,27.4133,83604.5337
2014-10-14 12:10:00,44.01,44.04,43.97,43.97,119964.0893277971,27.4071,27.4257,27.3822,27.3822,119964.0893
2014-10-14 12:15:00,43.97,43.99,43.9,43.94,81921.22096285489,27.3822,27.3946,27.3386,27.3635,81921.221
2014-10-14 12:20:00,43.93,43.95,43.89,43.9,63404.78060823701,27.3572,27.3697,27.3323,27.3386,63404.7806
2014-10-14 12:25:00,43.9,43.9,43.85,43.88,69913.58994501177,27.3386,27.3386,27.3074,27.3261,69913.5899
2014-10-14 12:30:00,43.88,43.89,43.82,43.85,85400.06733251037,27.3261,27.3323,27.2887,27.3074,85400.0673
2014-10-14 12:35:00,43.85,43.86,43.82,43.84,87420.04264392324,27.3074,27.3137,27.2887,27.3012,87420.0426
2014-10-14 12:40:00,43.83,43.88,43.81,43.87,69015.8231399394,27.295,27.3261,27.2825,27.3199,69015.8231
2014-10-14 12:45:00,43.87,43.93,43.83,43.93,36808.43900796768,27.3199,27.3572,27.295,27.3572,36808.439
2014-10-14 12:50:00,43.92,43.93,43.85,43.86,72494.66950959488,27.351,27.3572,27.3074,27.3137,72494.6695
2014-10-14 12:55:00,43.87,43.95,43.87,43.93,49264.95342834698,27.3199,27.3697,27.3199,27.3572,49264.9534
2014-10-14 13:00:00,43.93,43.96,43.9,43.96,71260.24015262035,27.3572,27.3759,27.3386,27.3759,71260.2402
2014-10-14 13:05:00,43.96,43.98,43.92,43.97,62282.57210189653,27.3759,27.3884,27.351,27.3822,62282.5721
2014-10-14 13:10:00,43.96,44.06,43.95,44.03,47806.08237010436,27.3759,27.4382,27.3697,27.4195,47806.0824
2014-10-14 13:15:00,44.03,44.07,44.03,44.04,50836.04533722365,27.4195,27.4444,27.4195,27.4257,50836.0453
2014-10-14 13:20:00,44.04,44.04,43.9,43.91,92357.76007182134,27.4257,27.4257,27.3386,27.3448,92357.7601
2014-10-14 13:25:00,43.92,43.92,43.85,43.85,74177.98226910559,27.351,27.351,27.3074,27.3074,74177.9823
2014-10-14 13:30:00,43.85,43.91,43.83,43.9,75075.74907417798,27.3074,27.3448,27.295,27.3386,75075.7491
2014-10-14 13:35:00,43.91,43.91,43.83,43.87,86634.4966894849,27.3448,27.3448,27.295,27.3199,86634.4967
2014-10-14 13:40:00,43.87,43.89,43.82,43.82,95612.16474020873,27.3199,27.3323,27.2887,27.2887,95612.1647
2014-10-14 13:45:00,43.82,43.89,43.8,43.86,110874.20042643925,27.2887,27.3323,27.2763,27.3137,110874.2004
2014-10-14 13:50:00,43.86,43.89,43.82,43.85,52182.69554483223,27.3137,27.3323,27.2887,27.3074,52182.6955
2014-10-14 13:55:00,43.85,43.89,43.81,43.88,59252.60913477724,27.3074,27.3323,27.2825,27.3261,59252.6091
2014-10-14 14:00:00,43.88,43.9,43.82,43.82,98305.46515542587,27.3261,27.3386,27.2887,27.2887,98305.4652
2014-10-14 14:05:00,43.82,43.83,43.79,43.81,62955.897205700814,27.2887,27.295,27.2701,27.2825,62955.8972
2014-10-14 14:10:00,43.8,43.88,43.79,43.86,63404.78060823701,27.2763,27.3261,27.2701,27.3137,63404.7806
2014-10-14 14:15:00,43.86,43.88,43.8,43.87,80574.57075524631,27.3137,27.3261,27.2763,27.3199,80574.5708
2014-10-14 14:20:00,43.87,43.89,43.77,43.78,98305.46515542587,27.3199,27.3323,27.2576,27.2638,98305.4652
2014-10-14 14:25:00,43.78,43.8,43.72,43.74,85736.72988441252,27.2638,27.2763,27.2265,27.2389,85736.7299
2014-10-14 14:30:00,43.74,43.78,43.64,43.64,122208.50634047804,27.2389,27.2638,27.1766,27.1766,122208.5063
2014-10-14 14:35:00,43.64,43.69,43.61,43.68,155425.8781281562,27.1766,27.2078,27.158,27.2016,155425.8781
2014-10-14 14:40:00,43.68,43.78,43.67,43.77,100998.76557064302,27.2016,27.2638,27.1953,27.2576,100998.7656
2014-10-14 14:45:00,43.77,43.79,43.68,43.75,94041.07283133206,27.2576,27.2701,27.2016,27.2451,94041.0728
2014-10-14 14:50:00,43.74,43.77,43.6,43.64,108966.44596566042,27.2389,27.2576,27.1517,27.1766,108966.446
2014-10-14 14:55:00,43.65,43.66,43.58,43.65,91459.99326674896,27.1829,27.1891,27.1393,27.1829,91459.9933
2014-10-14 15:00:00,43.65,43.72,43.58,43.6,175625.6312422848,27.1829,27.2265,27.1393,27.1517,175625.6312
2014-10-14 15:05:00,43.6,43.61,43.49,43.6,136123.89181909998,27.1517,27.158,27.0832,27.1517,136123.8918
2014-10-14 15:10:00,43.61,43.66,43.59,43.65,127819.54887218044,27.158,27.1891,27.1455,27.1829,127819.5489
2014-10-14 15:15:00,43.65,43.66,43.57,43.61,178431.152508136,27.1829,27.1891,27.1331,27.158,178431.1525
2014-10-14 15:20:00,43.61,43.62,43.43,43.5,212882.95365278868,27.158,27.1642,27.0459,27.0895,212882.9537
2014-10-14 15:25:00,43.51,43.61,43.49,43.59,164627.9878801481,27.0957,27.158,27.0832,27.1455,164627.9879
2014-10-14 15:30:00,43.59,43.6,43.48,43.49,201324.2060374817,27.1455,27.1517,27.077,27.0832,201324.206
2014-10-14 15:35:00,43.49,43.69,43.49,43.68,243294.8041746156,27.0832,27.2078,27.0832,27.2016,243294.8042
2014-10-14 15:40:00,43.69,43.77,43.68,43.71,407249.46695095947,27.2078,27.2576,27.2016,27.2202,407249.467
2014-10-14 15:45:00,43.7,43.75,43.58,43.64,276848.838514196,27.214,27.2451,27.1393,27.1766,276848.8385
2014-10-14 15:50:00,43.64,43.7,43.54,43.55,304006.2843676355,27.1766,27.214,27.1144,27.1206,304006.2844
2014-10-14 15:55:00,43.56,43.59,43.5,43.56,582875.0981932443,27.1268,27.1455,27.0895,27.1268,582875.0982
2014-10-15 09:30:00,42.79,42.79,42.24,42.39,314218.38177533384,26.6473,26.6473,26.3048,26.3982,314218.3818
2014-10-15 09:35:00,42.38,42.43,41.7,41.93,284592.0772079452,26.392,26.4231,25.9685,26.1118,284592.0772
2014-10-15 09:40:00,41.97,42.11,41.77,41.92,240601.50375939847,26.1367,26.2238,26.0121,26.1055,240601.5038
2014-10-15 09:45:00,41.94,42.1,41.84,42.1,398159.5780496016,26.118,26.2176,26.0557,26.2176,398159.578
2014-10-15 09:50:00,42.1,42.35,42.04,42.28,171361.238918191,26.2176,26.3733,26.1803,26.3297,171361.2389
2014-10-15 09:55:00,42.3,42.3,42.04,42.26,161149.14151049263,26.3422,26.3422,26.1803,26.3173,161149.1415
2014-10-15 10:00:00,42.26,42.42,42.24,42.24,381775.3338570306,26.3173,26.4169,26.3048,26.3048,381775.3339
2014-10-15 10:05:00,42.25,42.38,42.24,42.24,543485.5796206935,26.311,26.392,26.3048,26.3048,543485.5796
2014-10-15 10:10:00,42.23,42.28,42.13,42.18,240489.28290876443,26.2986,26.3297,26.2363,26.2674,240489.2829
2014-10-15 10:15:00,42.18,42.2,41.94,42.02,228818.31444282347,26.2674,26.2799,26.118,26.1678,228818.3144
2014-10-15 10:20:00,42.02,42.12,41.9,42.08,287734.26102569856,26.1678,26.2301,26.0931,26.2052,287734.261
2014-10-15 10:25:00,42.08,42.11,41.89,41.92,350129.0539782291,26.2052,26.2238,26.0868,26.1055,350129.054
2014-10-15 10:30:00,41.92,41.96,41.84,41.93,450117.8318931657,26.1055,26.1304,26.0557,26.1118,450117.8319
2014-10-15 10:35:00,41.94,42.13,41.93,42.09,203007.5187969925,26.118,26.2363,26.1118,26.2114,203007.5188
2014-10-15 10:40:00,42.09,42.17,41.95,41.96,125799.5735607676,26.2114,26.2612,26.1242,26.1304,125799.5736
2014-10-15 10:45:00,41.96,42.0,41.86,41.98,157894.73684210525,26.1304,26.1553,26.0682,26.1429,157894.7368
2014-10-15 10:50:00,41.99,42.17,41.98,42.03,123667.37739872068,26.1491,26.2612,26.1429,26.174,123667.3774
2014-10-15 10:55:00,42.02,42.11,41.95,42.07,103130.96173268992,26.1678,26.2238,26.1242,26.1989,103130.9617
2014-10-15 11:00:00,42.07,42.15,41.94,42.1,126921.78206710806,26.1989,26.2488,26.118,26.2176,126921.7821
2014-10-15 11:05:00,42.11,42.25,42.11,42.2,167545.72999663337,26.2238,26.311,26.2238,26.2799,167545.73
2014-10-15 11:10:00,42.19,42.23,42.14,42.18,156996.97003703288,26.2737,26.2986,26.2425,26.2674,156996.97
2014-10-15 11:15:00,42.18,42.24,42.13,42.22,205139.71495903932,26.2674,26.3048,26.2363,26.2923,205139.715
2014-10-15 11:20:00,42.21,42.21,42.05,42.09,149253.73134328358,26.2861,26.2861,26.1865,26.2114,149253.7313
2014-10-15 11:25:00,42.09,42.14,41.97,42.0,174727.8644372124,26.2114,26.2425,26.1367,26.1553,174727.8644
2014-10-15 11:30:00,42.0,42.08,41.86,41.88,184827.7409942768,26.1553,26.2052,26.0682,26.0806,184827.741
2014-10-15 11:35:00,41.88,42.07,41.88,42.04,215464.03321737176,26.0806,26.1989,26.0806,26.1803,215464.0332
2014-10-15 11:40:00,42.03,42.03,41.94,41.95,168892.38020424193,26.174,26.174,26.118,26.1242,168892.3802
2014-10-15 11:45:00,41.95,41.97,41.8,41.81,163842.44192570978,26.1242,26.1367,26.0308,26.037,163842.4419
2014-10-15 11:50:00,41.81,41.82,41.73,41.82,171024.57636628885,26.037,26.0432,25.9872,26.0432,171024.5764
2014-10-15 11:55:00,41.83,41.94,41.82,41.87,142183.81775333858,26.0495,26.118,26.0432,26.0744,142183.8178
2014-10-15 12:00:00,41.86,41.86,41.77,41.85,87868.92604645943,26.0682,26.0682,26.0121,26.0619,87868.926
2014-10-15 12:05:00,41.85,41.88,41.81,41.84,70025.81079564583,26.0619,26.0806,26.037,26.0557,70025.8108
2014-10-15 12:10:00,41.84,41.88,41.72,41.73,96509.93154528111,26.0557,26.0806,25.981,25.9872,96509.9315
2014-10-15 12:15:00,41.74,41.77,41.61,41.66,185501.066098081,25.9934,26.0121,25.9125,25.9436,185501.0661
2014-10-15 12:20:00,41.66,41.77,41.66,41.69,279542.13892941305,25.9436,26.0121,25.9436,25.9623,279542.1389
2014-10-15 12:25:00,41.69,41.72,41.66,41.69,157670.29514083714,25.9623,25.981,25.9436,25.9623,157670.2951
2014-10-15 12:30:00,41.69,41.7,41.61,41.62,101896.5323757154,25.9623,25.9685,25.9125,25.9187,101896.5324
2014-10-15 12:35:00,41.63,41.66,41.59,41.64,72382.44865896083,25.9249,25.9436,25.9,25.9312,72382.4487
2014-10-15 12:40:00,41.63,41.66,41.45,41.51,107619.79575805184,25.9249,25.9436,25.8128,25.8502,107619.7958
2014-10-15 12:45:00,41.5,41.61,41.45,41.48,133655.03310515094,25.844,25.9125,25.8128,25.8315,133655.0331
2014-10-15 12:50:00,41.48,41.48,41.31,41.43,175401.1895410167,25.8315,25.8315,25.7256,25.8004,175401.1895
2014-10-15 12:55:00,41.44,41.46,41.32,41.42,114128.6050948266,25.8066,25.8191,25.7319,25.7942,114128.6051
2014-10-15 13:00:00,41.41,41.65,41.4,41.64,169341.26360677814,25.7879,25.9374,25.7817,25.9312,169341.2636
2014-10-15 13:05:00,41.64,41.75,41.61,41.69,161485.80406239477,25.9312,25.9997,25.9125,25.9623,161485.8041
2014-10-15 13:10:00,41.69,41.73,41.53,41.53,99764.33621366847,25.9623,25.9872,25.8627,25.8627,99764.3362
2014-10-15 13:15:00,41.53,41.55,41.4,41.43,98193.24430479182,25.8627,25.8751,25.7817,25.8004,98193.2443
2014-10-15 13:20:00,41.45,41.45,41.29,41.32,130176.18673549544,25.8128,25.8128,25.7132,25.7319,130176.1867
2014-10-15 13:25:00,41.33,41.36,41.21,41.28,165413.53383458644,25.7381,25.7568,25.6634,25.707,165413.5338
2014-10-15 13:30:00,41.28,41.36,41.26,41.32,137021.65862417236,25.707,25.7568,25.6945,25.7319,137021.6586
2014-10-15 13:35:00,41.32,41.32,41.12,41.29,130961.73268993378,25.7319,25.7319,25.6073,25.7132,130961.7327
2014-10-15 13:40:00,41.29,41.38,41.25,41.34,119066.32252272472,25.7132,25.7692,25.6883,25.7443,119066.3225
2014-10-15 13:45:00,41.33,41.57,41.3,41.57,126024.01526203568,25.7381,25.8876,25.7194,25.8876,126024.0153
2014-10-15 13:50:00,41.57,41.61,41.45,41.52,138143.86713051284,25.8876,25.9125,25.8128,25.8564,138143.8671
2014-10-15 13:55:00,41.53,41.53,41.4,41.42,113006.39658848614,25.8627,25.8627,25.7817,25.7942,113006.3966
2014-10-15 14:00:00,41.42,41.43,41.31,41.32,173605.65593087196,25.7942,25.8004,25.7256,25.7319,173605.6559
2014-10-15 14:05:00,41.33,41.5,41.33,41.45,114801.9301986309,25.7381,25.844,25.7381,25.8128,114801.9302
2014-10-15 14:10:00,41.44,41.57,41.44,41.56,73504.65716530131,25.8066,25.8876,25.8066,25.8813,73504.6572
2014-10-15 14:15:00,41.56,41.77,41.56,41.72,172259.00572326337,25.8813,26.0121,25.8813,25.981,172259.0057
2014-10-15 14:20:00,41.71,41.73,41.56,41.63,157109.19088766692,25.9747,25.9872,25.8813,25.9249,157109.1909
2014-10-15 14:25:00,41.63,41.66,41.49,41.55,173156.77252833574,25.9249,25.9436,25.8377,25.8751,173156.7725
2014-10-15 14:30:00,41.56,41.68,41.49,41.63,140051.62159129165,25.8813,25.9561,25.8377,25.9249,140051.6216
2014-10-15 14:35:00,41.65,41.79,41.65,41.77,123555.15654808664,25.9374,26.0246,25.9374,26.0121,123555.1565
2014-10-15 14:40:00,41.78,41.85,41.74,41.81,205027.4941084053,26.0183,26.0619,25.9934,26.037,205027.4941
2014-10-15 14:45:00,41.82,41.84,41.66,41.72,380092.0210975199,26.0432,26.0557,25.9436,25.981,380092.0211
2014-10-15 14:50:00,41.71,41.9,41.7,41.87,256200.2019975312,25.9747,26.0931,25.9685,26.0744,256200.202
2014-10-15 14:55:00,41.88,41.89,41.75,41.79,166199.07978902478,26.0806,26.0868,25.9997,26.0246,166199.0798
2014-10-15 15:00:00,41.79,41.87,41.73,41.84,450678.936146336,26.0246,26.0744,25.9872,26.0557,450678.9361
2014-10-15 15:05:00,41.84,42.03,41.82,41.96,292671.97845359665,26.0557,26.174,26.0432,26.1304,292671.9785
2014-10-15 15:10:00,41.96,42.13,41.94,42.04,466950.9594882729,26.1304,26.2363,26.118,26.1803,466950.9595
2014-10-15 15:15:00,42.04,42.14,41.94,41.96,801032.4318258332,26.1803,26.2425,26.118,26.1304,801032.4318
2014-10-15 15:20:00,41.96,42.01,41.83,41.87,202558.63539445627,26.1304,26.1616,26.0495,26.0744,202558.6354
2014-10-15 15:25:00,41.87,42.23,41.86,42.22,320614.97026147455,26.0744,26.2986,26.0682,26.2923,320614.9703
2014-10-15 15:30:00,42.22,42.33,42.17,42.23,325664.9085400067,26.2923,26.3609,26.2612,26.2986,325664.9085
2014-10-15 15:35:00,42.23,42.36,42.16,42.34,570643.0254741331,26.2986,26.3795,26.255,26.3671,570643.0255
2014-10-15 15:40:00,42.34,42.51,42.3,42.5,569520.8169677926,26.3671,26.4729,26.3422,26.4667,569520.817
2014-10-15 15:45:00,42.5,42.58,42.48,42.52,732577.712939064,26.4667,26.5165,26.4543,26.4792,732577.7129
2014-10-15 15:50:00,42.52,42.66,42.5,42.65,706430.2547413309,26.4792,26.5664,26.4667,26.5601,706430.2547
2014-10-15 15:55:00,42.66,42.67,42.54,42.56,994388.9574682976,26.5664,26.5726,26.4916,26.5041,994388.9575
2014-10-16 09:30:00,42.39,42.41,41.81,41.99,417686.0060599259,26.3982,26.4107,26.037,26.1491,417686.0061
2014-10-16 09:35:00,41.98,42.33,41.93,42.03,343395.8029401863,26.1429,26.3609,26.1118,26.174,343395.8029
2014-10-16 09:40:00,42.02,42.09,41.94,42.06,226910.55998204465,26.1678,26.2114,26.118,26.1927,226910.56
2014-10-16 09:45:00,42.07,42.19,41.94,42.19,123555.15654808664,26.1989,26.2737,26.118,26.2737,123555.1565
2014-10-16 09:50:00,42.19,42.29,42.12,42.23,79452.36224890585,26.2737,26.3359,26.2301,26.2986,79452.3622
2014-10-16 09:55:00,42.22,42.42,42.13,42.35,173268.9933789698,26.2923,26.4169,26.2363,26.3733,173268.9934
2014-10-16 10:00:00,42.35,42.37,42.12,42.16,172146.78487262933,26.3733,26.3858,26.2301,26.255,172146.7849
2014-10-16 10:05:00,42.16,42.28,42.01,42.27,175401.1895410167,26.255,26.3297,26.1616,26.3235,175401.1895
2014-10-16 10:10:00,42.26,42.26,41.94,41.94,200538.66008304345,26.3173,26.3173,26.118,26.118,200538.6601
2014-10-16 10:15:00,41.93,41.98,41.85,41.98,204466.3898552351,26.1118,26.1429,26.0619,26.1429,204466.3899
2014-10-16 10:20:00,41.98,42.54,41.95,42.22,316350.5779373808,26.1429,26.4916,26.1242,26.2923,316350.5779
2014-10-16 10:25:00,42.23,42.29,42.12,42.26,290315.34059028164,26.2986,26.3359,26.2301,26.3173,290315.3406
2014-10-16 10:30:00,42.26,42.47,42.19,42.45,192683.20053866008,26.3173,26.448,26.2737,26.4356,192683.2005
2014-10-16 10:35:00,42.45,42.64,42.36,42.45,450678.936146336,26.4356,26.5539,26.3795,26.4356,450678.9361
2014-10-16 10:40:00,42.44,42.51,42.34,42.47,285489.8440130176,26.4294,26.4729,26.3671,26.448,285489.844
2014-10-16 10:45:00,42.47,42.75,42.44,42.67,294691.9537650096,26.448,26.6224,26.4294,26.5726,294691.9538
2014-10-16 10:50:00,42.67,42.79,42.61,42.63,181909.99887779148,26.5726,26.6473,26.5352,26.5477,181909.9989
2014-10-16 10:55:00,42.66,42.7,42.52,42.59,190887.6669285153,26.5664,26.5913,26.4792,26.5228,190887.6669
2014-10-16 11:00:00,42.59,42.66,42.44,42.51,183705.53248793623,26.5228,26.5664,26.4294,26.4729,183705.5325
2014-10-16 11:05:00,42.5,42.62,42.4,42.59,166984.62574346314,26.4667,26.5414,26.4044,26.5228,166984.6257
2014-10-16 11:10:00,42.58,42.72,42.54,42.59,157670.29514083714,26.5165,26.6037,26.4916,26.5228,157670.2951
2014-10-16 11:15:00,42.61,42.72,42.55,42.68,135899.45011783188,26.5352,26.6037,26.4979,26.5788,135899.4501
2014-10-16 11:20:00,42.67,42.85,42.65,42.82,190326.56267534508,26.5726,26.6847,26.5601,26.666,190326.5627
2014-10-16 11:25:00,42.82,42.96,42.76,42.92,175737.85209291885,26.666,26.7532,26.6286,26.7283,175737.8521
2014-10-16 11:30:00,42.92,43.09,42.9,42.96,220177.3089440018,26.7283,26.8341,26.7158,26.7532,220177.3089
2014-10-16 11:35:00,42.96,42.98,42.75,42.75,129839.5241835933,26.7532,26.7656,26.6224,26.6224,129839.5242
2014-10-16 11:40:00,42.75,42.91,42.75,42.84,98305.46515542587,26.6224,26.722,26.6224,26.6785,98305.4652
2014-10-16 11:45:00,42.84,42.85,42.65,42.68,212658.51195152057,26.6785,26.6847,26.5601,26.5788,212658.512
2014-10-16 11:50:00,42.67,42.71,42.61,42.62,153967.00706991358,26.5726,26.5975,26.5352,26.5414,153967.0071
2014-10-16 11:55:00,42.62,42.72,42.59,42.69,135450.5667152957,26.5414,26.6037,26.5228,26.585,135450.5667
2014-10-16 12:00:00,42.67,42.69,42.55,42.57,202558.63539445627,26.5726,26.585,26.4979,26.5103,202558.6354
2014-10-16 12:05:00,42.57,42.68,42.57,42.65,106946.47065424756,26.5103,26.5788,26.5103,26.5601,106946.4707
2014-10-16 12:10:00,42.64,42.71,42.58,42.7,158231.3993940074,26.5539,26.5975,26.5165,26.5913,158231.3994
2014-10-16 12:15:00,42.69,42.75,42.62,42.72,80462.34990461227,26.585,26.6224,26.5414,26.6037,80462.3499
2014-10-16 12:20:00,42.72,42.87,42.71,42.87,100325.44046683871,26.6037,26.6971,26.5975,26.6971,100325.4405
2014-10-16 12:25:00,42.86,42.87,42.74,42.74,106048.70384917516,26.6909,26.6971,26.6162,26.6162,106048.7038
2014-10-16 12:30:00,42.74,42.77,42.66,42.69,62394.79295253057,26.6162,26.6349,26.5664,26.585,62394.793
2014-10-16 12:35:00,42.69,42.72,42.55,42.64,105936.48299854112,26.585,26.6037,26.4979,26.5539,105936.483
2014-10-16 12:40:00,42.63,42.69,42.63,42.67,131186.17439120187,26.5477,26.585,26.5477,26.5726,131186.1744
2014-10-16 12:45:00,42.67,42.74,42.65,42.74,130176.18673549544,26.5726,26.6162,26.5601,26.6162,130176.1867
2014-10-16 12:50:00,42.74,42.79,42.69,42.7,118392.99741892042,26.6162,26.6473,26.585,26.5913,118392.9974
2014-10-16 12:55:00,42.69,42.81,42.69,42.77,187969.92481203008,26.585,26.6598,26.585,26.6349,187969.9248
2014-10-16 13:00:00,42.77,42.89,42.76,42.83,175288.96869038267,26.6349,26.7096,26.6286,26.6722,175288.9687
2014-10-16 13:05:00,42.84,42.84,42.75,42.83,110200.87532263494,26.6785,26.6785,26.6224,26.6722,110200.8753
2014-10-16 13:10:00,42.83,42.91,42.79,42.91,101110.98642127706,26.6722,26.722,26.6473,26.722,101110.9864
2014-10-16 13:15:00,42.9,43.02,42.9,43.0,156435.86578386262,26.7158,26.7905,26.7158,26.7781,156435.8658
2014-10-16 13:20:00,43.0,43.07,42.93,43.04,92806.64347435754,26.7781,26.8217,26.7345,26.803,92806.6435
2014-10-16 13:25:00,43.04,43.12,43.03,43.09,83941.19627426776,26.803,26.8528,26.7968,26.8341,83941.1963
2014-10-16 13:30:00,43.09,43.09,43.01,43.02,102457.63662888564,26.8341,26.8341,26.7843,26.7905,102457.6366
2014-10-16 13:35:00,43.03,43.11,42.99,43.08,118617.43912018852,26.7968,26.8466,26.7719,26.8279,118617.4391
2014-10-16 13:40:00,43.08,43.15,43.08,43.14,84838.96307934013,26.8279,26.8715,26.8279,26.8653,84838.9631
2014-10-16 13:45:00,43.14,43.2,43.1,43.15,134889.46246212546,26.8653,26.9026,26.8404,26.8715,134889.4625
2014-10-16 13:50:00,43.14,43.16,42.96,43.06,207384.1319717204,26.8653,26.8777,26.7532,26.8155,207384.132
2014-10-16 13:55:00,43.07,43.07,42.89,42.92,148355.96453821118,26.8217,26.8217,26.7096,26.7283,148355.9645
2014-10-16 14:00:00,42.92,43.0,42.89,42.99,100549.88216810682,26.7283,26.7781,26.7096,26.7719,100549.8822
2014-10-16 14:05:00,42.99,43.06,42.94,43.0,100437.66131747278,26.7719,26.8155,26.7407,26.7781,100437.6613
2014-10-16 14:10:00,43.0,43.02,42.84,42.84,93031.08517562565,26.7781,26.7905,26.6785,26.6785,93031.0852
2014-10-16 14:15:00,42.84,42.93,42.81,42.9,140500.50499382784,26.6785,26.7345,26.6598,26.7158,140500.505
2014-10-16 14:20:00,42.9,42.9,42.78,42.85,105599.820446639,26.7158,26.7158,26.6411,26.6847,105599.8204
2014-10-16 14:25:00,42.85,42.92,42.83,42.86,95051.06048703849,26.6847,26.7283,26.6722,26.6909,95051.0605
2014-10-16 14:30:00,42.86,42.95,42.83,42.9,108068.67916058804,26.6909,26.747,26.6722,26.7158,108068.6792
2014-10-16 14:35:00,42.9,42.92,42.83,42.89,95387.72303894065,26.7158,26.7283,26.6722,26.7096,95387.723
2014-10-16 14:40:00,42.9,42.9,42.76,42.77,138368.30883178097,26.7158,26.7158,26.6286,26.6349,138368.3088
2014-10-16 14:45:00,42.76,42.8,42.58,42.59,150039.2772977219,26.6286,26.6535,26.5165,26.5228,150039.2773
2014-10-16 14:50:00,42.59,42.67,42.57,42.64,138480.52968241498,26.5228,26.5726,26.5103,26.5539,138480.5297
2014-10-16 14:55:00,42.65,42.72,42.62,42.64,155986.98238132644,26.5601,26.6037,26.5414,26.5539,155986.9824
2014-10-16 15:00:00,42.65,42.73,42.54,42.56,158792.50364717763,26.5601,26.6099,26.4916,26.5041,158792.5036
2014-10-16 15:05:00,42.56,42.67,42.52,42.63,144540.45561665358,26.5041,26.5726,26.4792,26.5477,144540.4556
2014-10-16 15:10:00,42.64,42.81,42.63,42.79,188643.2499158344,26.5539,26.6598,26.5477,26.6473,188643.2499
2014-10-16 15:15:00,42.8,42.87,42.74,42.75,202670.8562450904,26.6535,26.6971,26.6162,26.6224,202670.8562
2014-10-16 15:20:00,42.76,42.87,42.75,42.77,169341.26360677814,26.6286,26.6971,26.6224,26.6349,169341.2636
2014-10-16 15:25:00,42.77,42.81,42.74,42.8,161261.3623611267,26.6349,26.6598,26.6162,26.6535,161261.3624
2014-10-16 15:30:00,42.8,42.81,42.7,42.76,170800.13466502074,26.6535,26.6598,26.5913,26.6286,170800.1347
2014-10-16 15:35:00,42.76,42.8,42.67,42.71,346089.1033554034,26.6286,26.6535,26.5726,26.5975,346089.1034
2014-10-16 15:40:00,42.71,42.82,42.7,42.78,215239.59151610368,26.5975,26.666,26.5913,26.6411,215239.5915
2014-10-16 15:45:00,42.77,42.82,42.69,42.7,237459.3199416452,26.6349,26.666,26.585,26.5913,237459.3199
2014-10-16 15:50:00,42.71,42.8,42.69,42.71,417349.34350802377,26.5975,26.6535,26.585,26.5975,417349.3435
2014-10-16 15:55:00,42.71,42.75,42.63,42.65,553585.4561777578,26.5975,26.6224,26.5477,26.5601,553585.4562
2014-10-17 09:30:00,43.23,43.33,43.12,43.23,420379.3064751431,26.9213,26.9836,26.8528,26.9213,420379.3065
2014-10-17 09:35:00,43.24,43.34,43.16,43.34,158455.8410952755,26.9275,26.9898,26.8777,26.9898,158455.8411
2014-10-17 09:40:00,43.34,43.34,43.19,43.25,103018.74088205588,26.9898,26.9898,26.8964,26.9338,103018.7409
2014-10-17 09:45:00,43.26,43.44,43.25,43.36,131635.05779373806,26.94,27.0521,26.9338,27.0023,131635.0578
2014-10-17 09:50:00,43.37,43.46,43.37,43.42,112894.17573785209,27.0085,27.0646,27.0085,27.0396,112894.1757
2014-10-17 09:55:00,43.42,43.46,43.33,43.41,143306.02625967903,27.0396,27.0646,26.9836,27.0334,143306.0263
2014-10-17 10:00:00,43.41,43.48,43.34,43.46,185613.28694871507,27.0334,27.077,26.9898,27.0646,185613.2869
2014-10-17 10:05:00,43.47,43.49,43.42,43.48,124565.14420379304,27.0708,27.0832,27.0396,27.077,124565.1442
2014-10-17 10:10:00,43.48,43.57,43.46,43.5,99315.4528111323,27.077,27.1331,27.0646,27.0895,99315.4528
2014-10-17 10:15:00,43.5,43.62,43.48,43.58,139602.73818875547,27.0895,27.1642,27.077,27.1393,139602.7382
2014-10-17 10:20:00,43.58,43.66,43.56,43.66,105824.26214790708,27.1393,27.1891,27.1268,27.1891,105824.2621
2014-10-17 10:25:00,43.67,43.72,43.61,43.72,88317.80944899561,27.1953,27.2265,27.158,27.2265,88317.8094
2014-10-17 10:30:00,43.72,43.74,43.66,43.74,141286.05094826617,27.2265,27.2389,27.1891,27.2389,141286.0509
2014-10-17 10:35:00,43.74,43.74,43.62,43.62,76085.7367298844,27.2389,27.2389,27.1642,27.1642,76085.7367
2014-10-17 10:40:00,43.63,43.66,43.58,43.65,74177.98226910559,27.1704,27.1891,27.1393,27.1829,74177.9823
2014-10-17 10:45:00,43.66,43.71,43.62,43.62,68566.93973740321,27.1891,27.2202,27.1642,27.1642,68566.9397
2014-10-17 10:50:00,43.63,43.7,43.62,43.7,53978.229154976994,27.1704,27.214,27.1642,27.214,53978.2292
2014-10-17 10:55:00,43.7,43.75,43.67,43.67,71484.68185388845,27.214,27.2451,27.1953,27.1953,71484.6819
2014-10-17 11:00:00,43.67,43.67,43.64,43.65,70699.13589945012,27.1953,27.1953,27.1766,27.1829,70699.1359
2014-10-17 11:05:00,43.65,43.69,43.63,43.65,66883.62697789249,27.1829,27.2078,27.1704,27.1829,66883.627
2014-10-17 11:10:00,43.65,43.67,43.61,43.65,93704.41027942993,27.1829,27.1953,27.158,27.1829,93704.4103
2014-10-17 11:15:00,43.65,43.67,43.6,43.66,93592.18942879589,27.1829,27.1953,27.1517,27.1891,93592.1894
2014-10-17 11:20:00,43.66,43.69,43.64,43.65,82370.10436539109,27.1891,27.2078,27.1766,27.1829,82370.1044
2014-10-17 11:25:00,43.65,43.69,43.64,43.64,67556.95208169677,27.1829,27.2078,27.1766,27.1766,67556.9521
2014-10-17 11:30:00,43.65,43.73,43.6,43.73,85063.40478060824,27.1829,27.2327,27.1517,27.2327,85063.4048
2014-10-17 11:35:00,43.72,43.78,43.66,43.77,69240.26484120749,27.2265,27.2638,27.1891,27.2576,69240.2648
2014-10-17 11:40:00,43.77,43.78,43.74,43.75,55324.87936258557,27.2576,27.2638,27.2389,27.2451,55324.8794
2014-10-17 11:45:00,43.75,43.79,43.72,43.72,94153.2936819661,27.2451,27.2701,27.2265,27.2265,94153.2937
2014-10-17 11:50:00,43.72,43.73,43.68,43.7,71148.0193019863,27.2265,27.2327,27.2016,27.214,71148.0193
2014-10-17 11:55:00,43.71,43.72,43.63,43.65,92133.31837055324,27.2202,27.2265,27.1704,27.1829,92133.3184
2014-10-17 12:00:00,43.65,43.7,43.65,43.66,143530.4679609471,27.1829,27.214,27.1829,27.1891,143530.468
2014-10-17 12:05:00,43.67,43.72,43.65,43.65,75412.41162608012,27.1953,27.2265,27.1829,27.1829,75412.4116
2014-10-17 12:10:00,43.65,43.65,43.57,43.61,84165.63797553585,27.1829,27.1829,27.1331,27.158,84165.638
2014-10-17 12:15:00,43.6,43.61,43.57,43.59,82145.662664123,27.1517,27.158,27.1331,27.1455,82145.6627
2014-10-17 12:20:00,43.58,43.61,43.52,43.53,95387.72303894065,27.1393,27.158,27.1019,27.1081,95387.723
2014-10-17 12:25:00,43.52,43.6,43.52,43.6,51509.37044102794,27.1019,27.1517,27.1019,27.1517,51509.3704
2014-10-17 12:30:00,43.59,43.67,43.58,43.59,52856.02064863651,27.1455,27.1953,27.1393,27.1455,52856.0206
2014-10-17 12:35:00,43.59,43.65,43.58,43.62,54875.995960049375,27.1455,27.1829,27.1393,27.1642,54875.996
2014-10-17 12:40:00,43.62,43.62,43.49,43.53,78779.03714510155,27.1642,27.1642,27.0832,27.1081,78779.0371
2014-10-17 12:45:00,43.52,43.57,43.49,43.49,66434.7435753563,27.1019,27.1331,27.0832,27.0832,66434.7436
2014-10-17 12:50:00,43.49,43.49,43.42,43.44,73841.31971720346,27.0832,27.0832,27.0396,27.0521,73841.3197
2014-10-17 12:55:00,43.44,43.55,43.44,43.49,69576.92739310964,27.0521,27.1206,27.0521,27.0832,69576.9274
2014-10-17 13:00:00,43.49,43.55,43.47,43.47,45898.32790932555,27.0832,27.1206,27.0708,27.0708,45898.3279
2014-10-17 13:05:00,43.47,43.49,43.4,43.41,43990.57344854674,27.0708,27.0832,27.0272,27.0334,43990.5734
2014-10-17 13:10:00,43.4,43.41,43.36,43.4,58130.40062843676,27.0272,27.0334,27.0023,27.0272,58130.4006
2014-10-17 13:15:00,43.39,43.49,43.38,43.48,47693.86151947032,27.021,27.0832,27.0147,27.077,47693.8615
2014-10-17 13:20:00,43.48,43.48,43.38,43.39,45898.32790932555,27.077,27.077,27.0147,27.021,45898.3279
2014-10-17 13:25:00,43.39,43.44,43.38,43.38,50050.49938278532,27.021,27.0521,27.0147,27.0147,50050.4994
2014-10-17 13:30:00,43.38,43.43,43.35,43.38,40736.16878015935,27.0147,27.0459,26.9961,27.0147,40736.1688
2014-10-17 13:35:00,43.37,43.45,43.35,43.44,61609.24699809224,27.0085,27.0583,26.9961,27.0521,61609.247
2014-10-17 13:40:00,43.44,43.47,43.38,43.44,41072.8313320615,27.0521,27.0708,27.0147,27.0521,41072.8313
2014-10-17 13:45:00,43.44,43.44,43.38,43.38,44551.67770171697,27.0521,27.0521,27.0147,27.0147,44551.6777
2014-10-17 13:50:00,43.38,43.44,43.36,43.41,58130.40062843676,27.0147,27.0521,27.0023,27.0334,58130.4006
2014-10-17 13:55:00,43.41,43.42,43.33,43.39,57232.63382336438,27.0334,27.0396,26.9836,27.021,57232.6338
2014-10-17 14:00:00,43.38,43.39,43.25,43.26,71035.79845135225,27.0147,27.021,26.9338,26.94,71035.7985
2014-10-17 14:05:00,43.27,43.31,43.12,43.19,90786.66816294468,26.9462,26.9711,26.8528,26.8964,90786.6682
2014-10-17 14:10:00,43.2,43.26,43.17,43.25,61384.80529682415,26.9026,26.94,26.884,26.9338,61384.8053
2014-10-17 14:15:00,43.26,43.26,43.16,43.16,74739.08652227583,26.94,26.94,26.8777,26.8777,74739.0865
2014-10-17 14:20:00,43.16,43.22,43.12,43.21,113567.50084165638,26.8777,26.9151,26.8528,26.9089,113567.5008
2014-10-17 14:25:00,43.22,43.25,43.04,43.11,196498.7094602177,26.9151,26.9338,26.803,26.8466,196498.7095
2014-10-17 14:30:00,43.12,43.18,43.07,43.1,132645.0454494445,26.8528,26.8902,26.8217,26.8404,132645.0454
2014-10-17 14:35:00,43.1,43.11,43.04,43.08,110874.20042643925,26.8404,26.8466,26.803,26.8279,110874.2004
2014-10-17 14:40:00,43.09,43.17,43.08,43.13,113006.39658848614,26.8341,26.884,26.8279,26.859,113006.3966
2014-10-17 14:45:00,43.13,43.16,43.06,43.14,117944.11401638424,26.859,26.8777,26.8155,26.8653,117944.114
2014-10-17 14:50:00,43.13,43.16,43.12,43.16,62394.79295253057,26.859,26.8777,26.8528,26.8777,62394.793
2014-10-17 14:55:00,43.16,43.23,43.14,43.23,77656.82863876107,26.8777,26.9213,26.8653,26.9213,77656.8286
2014-10-17 15:00:00,43.24,43.25,43.06,43.12,124565.14420379304,26.9275,26.9338,26.8155,26.8528,124565.1442
2014-10-17 15:05:00,43.11,43.28,43.1,43.23,99764.33621366847,26.8466,26.9525,26.8404,26.9213,99764.3362
2014-10-17 15:10:00,43.23,43.41,43.23,43.41,95499.94388957469,26.9213,27.0334,26.9213,27.0334,95499.9439
2014-10-17 15:15:00,43.42,43.43,43.36,43.4,64302.54741330939,27.0396,27.0459,27.0023,27.0272,64302.5474
2014-10-17 15:20:00,43.39,43.46,43.38,43.41,77320.16608685894,27.021,27.0646,27.0147,27.0334,77320.1661
2014-10-17 15:25:00,43.42,43.49,43.42,43.47,92357.76007182134,27.0396,27.0832,27.0396,27.0708,92357.7601
2014-10-17 15:30:00,43.48,43.55,43.46,43.49,129502.86163169116,27.077,27.1206,27.0646,27.0832,129502.8616
2014-10-17 15:35:00,43.48,43.57,43.48,43.53,142071.5969027045,27.077,27.1331,27.077,27.1081,142071.5969
2014-10-17 15:40:00,43.54,43.65,43.51,43.61,137470.54202670854,27.1144,27.1829,27.0957,27.158,137470.542
2014-10-17 15:45:00,43.62,43.67,43.54,43.56,179777.80271574456,27.1642,27.1953,27.1144,27.1268,179777.8027
2014-10-17 15:50:00,43.55,43.57,43.48,43.57,238132.64504544943,27.1206,27.1331,27.077,27.1331,238132.645
2014-10-17 15:55:00,43.57,43.63,43.53,43.53,380428.683649422,27.1331,27.1704,27.1081,27.1081,380428.6836
2014-10-20 09:30:00,43.38,43.46,43.12,43.21,136236.11266973402,27.0147,27.0646,26.8528,26.9089,136236.1127
2014-10-20 09:35:00,43.19,43.41,43.13,43.37,78779.03714510155,26.8964,27.0334,26.859,27.0085,78779.0371
2014-10-20 09:40:00,43.38,43.5,43.31,43.49,53978.229154976994,27.0147,27.0895,26.9711,27.0832,53978.2292
2014-10-20 09:45:00,43.47,43.49,43.27,43.27,91011.10986421276,27.0708,27.0832,26.9462,26.9462,91011.1099
2014-10-20 09:50:00,43.27,43.33,43.22,43.25,134889.46246212546,26.9462,26.9836,26.9151,26.9338,134889.4625
2014-10-20 09:55:00,43.26,43.48,43.25,43.48,54314.891706879134,26.94,27.077,26.9338,27.077,54314.8917
2014-10-20 10:00:00,43.48,43.49,43.32,43.35,70474.69419818201,27.077,27.0832,26.9774,26.9961,70474.6942
2014-10-20 10:05:00,43.36,43.37,43.29,43.33,57457.07552463248,27.0023,27.0085,26.9587,26.9836,57457.0755
2014-10-20 10:10:00,43.33,43.46,43.32,43.42,80237.90820334418,26.9836,27.0646,26.9774,27.0396,80237.9082
2014-10-20 10:15:00,43.41,43.43,43.31,43.37,51733.81214229604,27.0334,27.0459,26.9711,27.0085,51733.8121
2014-10-20 10:20:00,43.37,43.59,43.35,43.59,77095.72438559085,27.0085,27.1455,26.9961,27.1455,77095.7244
2014-10-20 10:25:00,43.58,43.61,43.57,43.58,32544.04668387386,27.1393,27.158,27.1331,27.1393,32544.0467
2014-10-20 10:30:00,43.58,43.65,43.52,43.54,49377.17427898103,27.1393,27.1829,27.1019,27.1144,49377.1743
2014-10-20 10:35:00,43.55,43.6,43.51,43.54,66098.08102345416,27.1206,27.1517,27.0957,27.1144,66098.081
2014-10-20 10:40:00,43.55,43.62,43.52,43.59,61609.24699809224,27.1206,27.1642,27.1019,27.1455,61609.247
2014-10-20 10:45:00,43.59,43.63,43.56,43.56,39726.18112445292,27.1455,27.1704,27.1268,27.1268,39726.1811
2014-10-20 10:50:00,43.56,43.59,43.51,43.58,81921.22096285489,27.1268,27.1455,27.0957,27.1393,81921.221
2014-10-20 10:55:00,43.57,43.65,43.55,43.57,39277.29772191673,27.1331,27.1829,27.1206,27.1331,39277.2977
2014-10-20 11:00:00,43.57,43.59,43.53,43.57,45337.22365615532,27.1331,27.1455,27.1081,27.1331,45337.2237
2014-10-20 11:05:00,43.56,43.69,43.56,43.69,66210.3018740882,27.1268,27.2078,27.1268,27.2078,66210.3019
2014-10-20 11:10:00,43.69,43.75,43.6,43.74,78891.2579957356,27.2078,27.2451,27.1517,27.2389,78891.258
2014-10-20 11:15:00,43.74,43.77,43.7,43.73,30187.40882055886,27.2389,27.2576,27.214,27.2327,30187.4088
2014-10-20 11:20:00,43.72,43.79,43.69,43.78,55100.43766131747,27.2265,27.2701,27.2078,27.2638,55100.4377
2014-10-20 11:25:00,43.79,43.8,43.74,43.74,52182.69554483223,27.2701,27.2763,27.2389,27.2389,52182.6955
2014-10-20 11:30:00,43.75,43.75,43.64,43.65,87532.26349455728,27.2451,27.2451,27.1766,27.1829,87532.2635
2014-10-20 11:35:00,43.65,43.67,43.62,43.63,62170.35125126248,27.1829,27.1953,27.1642,27.1704,62170.3513
2014-10-20 11:40:00,43.63,43.69,43.61,43.68,37257.32241050387,27.1704,27.2078,27.158,27.2016,37257.3224
2014-10-20 11:45:00,43.68,43.69,43.6,43.63,59701.49253731343,27.2016,27.2078,27.1517,27.1704,59701.4925
2014-10-20 11:50:00,43.64,43.65,43.61,43.63,24464.145438222426,27.1766,27.1829,27.158,27.1704,24464.1454
2014-10-20 11:55:00,43.63,43.66,43.6,43.66,32992.93008641005,27.1704,27.1891,27.1517,27.1891,32992.9301
2014-10-20 12:00:00,43.66,43.73,43.65,43.68,101447.6489731792,27.1891,27.2327,27.1829,27.2016,101447.649
2014-10-20 12:05:00,43.68,43.73,43.67,43.69,28279.654359780045,27.2016,27.2327,27.1953,27.2078,28279.6544
2014-10-20 12:10:00,43.69,43.74,43.67,43.71,40399.50622825721,27.2078,27.2389,27.1953,27.2202,40399.5062
2014-10-20 12:15:00,43.7,43.72,43.68,43.7,47357.19896756817,27.214,27.2265,27.2016,27.214,47357.199
2014-10-20 12:20:00,43.69,43.74,43.69,43.72,17282.01099764336,27.2078,27.2389,27.2078,27.2265,17282.011
2014-10-20 12:25:00,43.72,43.73,43.68,43.7,42307.26068903602,27.2265,27.2327,27.2016,27.214,42307.2607
2014-10-20 12:30:00,43.7,43.7,43.64,43.69,39950.62282572102,27.214,27.214,27.1766,27.2078,39950.6228
2014-10-20 12:35:00,43.68,43.68,43.6,43.62,27157.445853439567,27.2016,27.2016,27.1517,27.1642,27157.4459
2014-10-20 12:40:00,43.61,43.65,43.59,43.59,26147.458197733136,27.158,27.1829,27.1455,27.1455,26147.4582
2014-10-20 12:45:00,43.59,43.63,43.55,43.61,59701.49253731343,27.1455,27.1704,27.1206,27.158,59701.4925
2014-10-20 12:50:00,43.61,43.63,43.59,43.62,20087.532263494555,27.158,27.1704,27.1455,27.1642,20087.5323
2014-10-20 12:55:00,43.61,43.62,43.53,43.55,25698.574795196942,27.158,27.1642,27.1081,27.1206,25698.5748
2014-10-20 13:00:00,43.56,43.58,43.5,43.56,30748.513073729097,27.1268,27.1393,27.0895,27.1268,30748.5131
2014-10-20 13:05:00,43.56,43.62,43.55,43.62,30524.071372461003,27.1268,27.1642,27.1206,27.1642,30524.0714
2014-10-20 13:10:00,43.61,43.65,43.58,43.63,26147.458197733136,27.158,27.1829,27.1393,27.1704,26147.4582
2014-10-20 13:15:00,43.64,43.68,43.63,43.67,19975.31141286051,27.1766,27.2016,27.1704,27.1953,19975.3114
2014-10-20 13:20:00,43.68,43.71,43.66,43.68,34900.68454718887,27.2016,27.2202,27.1891,27.2016,34900.6845
2014-10-20 13:25:00,43.68,43.76,43.67,43.74,24688.587139490515,27.2016,27.2514,27.1953,27.2389,24688.5871
2014-10-20 13:30:00,43.72,43.73,43.7,43.71,30524.071372461003,27.2265,27.2327,27.214,27.2202,30524.0714
2014-10-20 13:35:00,43.71,43.74,43.7,43.73,18516.440354617887,27.2202,27.2389,27.214,27.2327,18516.4404
2014-10-20 13:40:00,43.72,43.76,43.71,43.73,27381.887554707664,27.2265,27.2514,27.2202,27.2327,27381.8876
2014-10-20 13:45:00,43.74,43.78,43.69,43.7,51060.48703849175,27.2389,27.2638,27.2078,27.214,51060.487
2014-10-20 13:50:00,43.71,43.74,43.7,43.72,34115.13859275053,27.2202,27.2389,27.214,27.2265,34115.1386
2014-10-20 13:55:00,43.71,43.74,43.67,43.68,27494.10840534171,27.2202,27.2389,27.1953,27.2016,27494.1084
2014-10-20 14:00:00,43.67,43.8,43.67,43.8,78554.59544383346,27.1953,27.2763,27.1953,27.2763,78554.5954
2014-10-20 14:05:00,43.8,43.82,43.75,43.75,67669.17293233082,27.2763,27.2887,27.2451,27.2451,67669.1729
2014-10-20 14:10:00,43.76,43.8,43.75,43.8,71484.68185388845,27.2514,27.2763,27.2451,27.2763,71484.6819
2014-10-20 14:15:00,43.8,43.8,43.69,43.69,29962.967119290763,27.2763,27.2763,27.2078,27.2078,29962.9671
2014-10-20 14:20:00,43.68,43.77,43.68,43.76,70923.57760071821,27.2016,27.2576,27.2016,27.2514,70923.5776
2014-10-20 14:25:00,43.77,43.8,43.76,43.8,77432.38693749298,27.2576,27.2763,27.2514,27.2763,77432.3869
2014-10-20 14:30:00,43.8,43.81,43.75,43.76,60935.92189428795,27.2763,27.2825,27.2451,27.2514,60935.9219
2014-10-20 14:35:00,43.76,43.78,43.74,43.76,69015.8231399394,27.2514,27.2638,27.2389,27.2514,69015.8231
2014-10-20 14:40:00,43.76,43.78,43.74,43.78,52182.69554483223,27.2514,27.2638,27.2389,27.2638,52182.6955
2014-10-20 14:45:00,43.77,43.78,43.75,43.75,34788.46369655482,27.2576,27.2638,27.2451,27.2451,34788.4637
2014-10-20 14:50:00,43.75,43.76,43.7,43.74,53978.229154976994,27.2451,27.2514,27.214,27.2389,53978.2292
2014-10-20 14:55:00,43.74,43.75,43.73,43.74,44102.79429918079,27.2389,27.2451,27.2327,27.2389,44102.7943
2014-10-20 15:00:00,43.74,43.8,43.74,43.79,43429.4691953765,27.2389,27.2763,27.2389,27.2701,43429.4692
2014-10-20 15:05:00,43.78,43.87,43.78,43.85,86522.27583885085,27.2638,27.3199,27.2638,27.3074,86522.2758
2014-10-20 15:10:00,43.84,43.85,43.81,43.81,52182.69554483223,27.3012,27.3074,27.2825,27.2825,52182.6955
2014-10-20 15:15:00,43.81,43.82,43.78,43.79,60038.15508921557,27.2825,27.2887,27.2638,27.2701,60038.1551
2014-10-20 15:20:00,43.79,43.8,43.74,43.76,59028.167433509145,27.2701,27.2763,27.2389,27.2514,59028.1674
2014-10-20 15:25:00,43.75,43.76,43.71,43.72,56110.4253170239,27.2451,27.2514,27.2202,27.2265,56110.4253
2014-10-20 15:30:00,43.73,43.81,43.73,43.79,72270.22780832679,27.2327,27.2825,27.2327,27.2701,72270.2278
2014-10-20 15:35:00,43.79,43.79,43.72,43.74,102794.29918078778,27.2701,27.2701,27.2265,27.2389,102794.2992
2014-10-20 15:40:00,43.74,43.79,43.73,43.79,85961.17158568061,27.2389,27.2701,27.2327,27.2701,85961.1716
2014-10-20 15:45:00,43.78,43.81,43.74,43.76,94826.6187857704,27.2638,27.2825,27.2389,27.2514,94826.6188
2014-10-20 15:50:00,43.76,43.77,43.74,43.76,118617.43912018852,27.2514,27.2576,27.2389,27.2514,118617.4391
2014-10-20 15:55:00,43.75,43.82,43.75,43.8,183368.8699360341,27.2451,27.2887,27.2451,27.2763,183368.8699
2014-10-21 09:30:00,44.26,44.5,44.23,44.46,123555.15654808664,27.5628,27.7122,27.5441,27.6873,123555.1565
2014-10-21 09:35:00,44.46,44.51,44.36,44.49,164179.10447761192,27.6873,27.7184,27.625,27.706,164179.1045
2014-10-21 09:40:00,44.48,44.64,44.45,44.59,99652.11536303443,27.6998,27.7994,27.6811,27.7683,99652.1154
2014-10-21 09:45:00,44.6,44.66,44.56,44.63,133655.03310515094,27.7745,27.8118,27.7496,27.7932,133655.0331
2014-10-21 09:50:00,44.64,44.67,44.57,44.58,121422.96038603972,27.7994,27.8181,27.7558,27.762,121422.9604
2014-10-21 09:55:00,44.58,44.6,44.54,44.56,75749.07417798227,27.762,27.7745,27.7371,27.7496,75749.0742
2014-10-21 10:00:00,44.56,44.58,44.47,44.54,97519.91920098754,27.7496,27.762,27.6935,27.7371,97519.9192
2014-10-21 10:05:00,44.55,44.58,44.44,44.52,111884.18808214566,27.7433,27.762,27.6748,27.7247,111884.1881
2014-10-21 10:10:00,44.52,44.55,44.47,44.55,62731.45550443272,27.7247,27.7433,27.6935,27.7433,62731.4555
2014-10-21 10:15:00,44.55,44.56,44.47,44.54,78330.15374256537,27.7433,27.7496,27.6935,27.7371,78330.1537
2014-10-21 10:20:00,44.52,44.58,44.52,44.56,68679.16058803725,27.7247,27.762,27.7247,27.7496,68679.1606
2014-10-21 10:25:00,44.56,44.6,44.52,44.56,73055.77376276512,27.7496,27.7745,27.7247,27.7496,73055.7738
2014-10-21 10:30:00,44.56,44.61,44.56,44.6,91011.10986421276,27.7496,27.7807,27.7496,27.7745,91011.1099
2014-10-21 10:35:00,44.61,44.65,44.59,44.64,39950.62282572102,27.7807,27.8056,27.7683,27.7994,39950.6228
2014-10-21 10:40:00,44.64,44.65,44.62,44.64,56671.529570194136,27.7994,27.8056,27.7869,27.7994,56671.5296
2014-10-21 10:45:00,44.65,44.68,44.64,44.66,133318.3705532488,27.8056,27.8243,27.7994,27.8118,133318.3706
2014-10-21 10:50:00,44.65,44.66,44.62,44.66,63741.44316013915,27.8056,27.8118,27.7869,27.8118,63741.4432
2014-10-21 10:55:00,44.66,44.67,44.63,44.64,76197.95758051846,27.8118,27.8181,27.7932,27.7994,76197.9576
2014-10-21 11:00:00,44.64,44.67,44.64,44.67,43990.57344854674,27.7994,27.8181,27.7994,27.8181,43990.5734
2014-10-21 11:05:00,44.67,44.75,44.66,44.74,74739.08652227583,27.8181,27.8679,27.8118,27.8617,74739.0865
2014-10-21 11:10:00,44.74,44.78,44.73,44.76,121310.73953540568,27.8617,27.8866,27.8554,27.8741,121310.7395
2014-10-21 11:15:00,44.76,44.78,44.71,44.72,109415.3293681966,27.8741,27.8866,27.843,27.8492,109415.3294
2014-10-21 11:20:00,44.72,44.75,44.71,44.73,64078.105712041295,27.8492,27.8679,27.843,27.8554,64078.1057
2014-10-21 11:25:00,44.74,44.79,44.72,44.76,85287.84648187633,27.8617,27.8928,27.8492,27.8741,85287.8465
2014-10-21 11:30:00,44.76,44.82,44.74,44.82,65985.8601728201,27.8741,27.9115,27.8617,27.9115,65985.8602
2014-10-21 11:35:00,44.81,44.9,44.81,44.88,120300.75187969924,27.9053,27.9613,27.9053,27.9489,120300.7519
2014-10-21 11:40:00,44.88,44.94,44.88,44.89,43317.24834474245,27.9489,27.9862,27.9489,27.9551,43317.2483
2014-10-21 11:45:00,44.88,44.91,44.84,44.84,31646.27987880148,27.9489,27.9675,27.9239,27.9239,31646.2799
2014-10-21 11:50:00,44.84,44.85,44.81,44.84,23454.15778251599,27.9239,27.9302,27.9053,27.9239,23454.1578
2014-10-21 11:55:00,44.84,44.88,44.83,44.86,41858.37728649983,27.9239,27.9489,27.9177,27.9364,41858.3773
2014-10-21 12:00:00,44.87,44.89,44.82,44.83,26708.562450903377,27.9426,27.9551,27.9115,27.9177,26708.5625
2014-10-21 12:05:00,44.84,44.86,44.81,44.81,36808.43900796768,27.9239,27.9364,27.9053,27.9053,36808.439
2014-10-21 12:10:00,44.81,44.82,44.77,44.78,35461.78880035911,27.9053,27.9115,27.8804,27.8866,35461.7888
2014-10-21 12:15:00,44.79,44.83,44.78,44.8,21097.519919200982,27.8928,27.9177,27.8866,27.899,21097.5199
2014-10-21 12:20:00,44.8,44.81,44.79,44.81,15486.477387498597,27.899,27.9053,27.8928,27.9053,15486.4774
2014-10-21 12:25:00,44.81,44.83,44.77,44.79,31758.500729435527,27.9053,27.9177,27.8804,27.8928,31758.5007
2014-10-21 12:30:00,44.8,44.81,44.78,44.8,39052.85602064864,27.899,27.9053,27.8866,27.899,39052.856
2014-10-21 12:35:00,44.8,44.82,44.79,44.8,14139.827179890022,27.899,27.9115,27.8928,27.899,14139.8272
2014-10-21 12:40:00,44.8,44.82,44.77,44.77,35798.45135226125,27.899,27.9115,27.8804,27.8804,35798.4514
2014-10-21 12:45:00,44.78,44.78,44.73,44.74,46908.31556503198,27.8866,27.8866,27.8554,27.8617,46908.3156
2014-10-21 12:50:00,44.74,44.76,44.68,44.71,65649.19762091797,27.8617,27.8741,27.8243,27.843,65649.1976
2014-10-21 12:55:00,44.71,44.72,44.7,44.72,19975.31141286051,27.843,27.8492,27.8368,27.8492,19975.3114
2014-10-21 13:00:00,44.72,44.72,44.67,44.7,33329.5926383122,27.8492,27.8492,27.8181,27.8368,33329.5926
2014-10-21 13:05:00,44.7,44.7,44.64,44.64,19638.648860958365,27.8368,27.8368,27.7994,27.7994,19638.6489
2014-10-21 13:10:00,44.65,44.69,44.64,44.67,26147.458197733136,27.8056,27.8305,27.7994,27.8181,26147.4582
2014-10-21 13:15:00,44.66,44.67,44.63,44.65,52743.79979800247,27.8118,27.8181,27.7932,27.8056,52743.7998
2014-10-21 13:20:00,44.65,44.69,44.64,44.68,35461.78880035911,27.8056,27.8305,27.7994,27.8243,35461.7888
2014-10-21 13:25:00,44.68,44.72,44.68,44.71,42307.26068903602,27.8243,27.8492,27.8243,27.843,42307.2607
2014-10-21 13:30:00,44.72,44.86,44.72,44.86,71596.9027045225,27.8492,27.9364,27.8492,27.9364,71596.9027
2014-10-21 13:35:00,44.86,44.86,44.8,44.82,37930.64751430816,27.9364,27.9364,27.899,27.9115,37930.6475
2014-10-21 13:40:00,44.81,44.84,44.8,44.83,23790.82033441813,27.9053,27.9239,27.899,27.9177,23790.8203
2014-10-21 13:45:00,44.84,44.84,44.77,44.78,20760.85736729884,27.9239,27.9239,27.8804,27.8866,20760.8574
2014-10-21 13:50:00,44.78,44.8,44.76,44.76,52294.91639546627,27.8866,27.899,27.8741,27.8741,52294.9164
2014-10-21 13:55:00,44.76,44.77,44.71,44.72,28055.21265851195,27.8741,27.8804,27.843,27.8492,28055.2127
2014-10-21 14:00:00,44.73,44.73,44.69,44.72,33105.1509370441,27.8554,27.8554,27.8305,27.8492,33105.1509
2014-10-21 14:05:00,44.71,44.8,44.71,44.74,42531.70239030412,27.843,27.899,27.843,27.8617,42531.7024
2014-10-21 14:10:00,44.75,44.8,44.74,44.8,23229.71608124789,27.8679,27.899,27.8617,27.899,23229.7161
2014-10-21 14:15:00,44.8,44.8,44.76,44.76,34002.917742116486,27.899,27.899,27.8741,27.8741,34002.9177
2014-10-21 14:20:00,44.76,44.85,44.76,44.82,125911.79441140164,27.8741,27.9302,27.8741,27.9115,125911.7944
2014-10-21 14:25:00,44.82,44.83,44.8,44.82,23341.93693188194,27.9115,27.9177,27.899,27.9115,23341.9369
2014-10-21 14:30:00,44.82,44.88,44.8,44.82,37930.64751430816,27.9115,27.9489,27.899,27.9115,37930.6475
2014-10-21 14:35:00,44.82,44.89,44.82,44.89,21097.519919200982,27.9115,27.9551,27.9115,27.9551,21097.5199
2014-10-21 14:40:00,44.89,44.91,44.86,44.89,65985.8601728201,27.9551,27.9675,27.9364,27.9551,65985.8602
2014-10-21 14:45:00,44.88,44.89,44.83,44.84,89776.68050723824,27.9489,27.9551,27.9177,27.9239,89776.6805
2014-10-21 14:50:00,44.85,44.87,44.82,44.86,30972.9547749972,27.9302,27.9426,27.9115,27.9364,30972.9548
2014-10-21 14:55:00,44.87,44.89,44.86,44.88,39838.40197508697,27.9426,27.9551,27.9364,27.9489,39838.402
2014-10-21 15:00:00,44.88,44.91,44.88,44.91,38042.8683649422,27.9489,27.9675,27.9489,27.9675,38042.8684
2014-10-21 15:05:00,44.9,44.91,44.88,44.9,39277.29772191673,27.9613,27.9675,27.9489,27.9613,39277.2977
2014-10-21 15:10:00,44.89,44.99,44.89,44.97,59252.60913477724,27.9551,28.0174,27.9551,28.0049,59252.6091
2014-10-21 15:15:00,44.96,45.0,44.92,44.97,53080.46234990461,27.9987,28.0236,27.9738,28.0049,53080.4623
2014-10-21 15:20:00,44.97,45.0,44.96,44.99,48479.40747390865,28.0049,28.0236,27.9987,28.0174,48479.4075
2014-10-21 15:25:00,44.98,45.04,44.96,45.03,98978.79025923015,28.0111,28.0485,27.9987,28.0423,98978.7903
2014-10-21 15:30:00,45.02,45.03,44.93,44.94,84502.300527438,28.036,28.0423,27.98,27.9862,84502.3005
2014-10-21 15:35:00,44.94,44.96,44.9,44.91,99764.33621366847,27.9862,27.9987,27.9613,27.9675,99764.3362
2014-10-21 15:40:00,44.91,44.97,44.91,44.94,84390.07967680394,27.9675,28.0049,27.9675,27.9862,84390.0797
2014-10-21 15:45:00,44.94,44.98,44.91,44.93,132981.70800134665,27.9862,28.0111,27.9675,27.98,132981.708
2014-10-21 15:50:00,44.94,44.95,44.87,44.89,294804.1746156436,27.9862,27.9924,27.9426,27.9551,294804.1746
2014-10-21 15:55:00,44.89,44.96,44.87,44.96,662776.3438446863,27.9551,27.9987,27.9426,27.9987,662776.3438
2014-10-22 09:30:00,44.92,45.16,44.7,44.7,167096.84659409718,27.9738,28.1232,27.8368,27.8368,167096.8466
2014-10-22 09:35:00,44.7,44.88,44.7,44.8,76085.7367298844,27.8368,27.9489,27.8368,27.899,76085.7367
2014-10-22 09:40:00,44.8,44.92,44.76,44.92,44776.119402985074,27.899,27.9738,27.8741,27.9738,44776.1194
2014-10-22 09:45:00,44.91,44.97,44.88,44.88,55212.65851195152,27.9675,28.0049,27.9489,27.9489,55212.6585
2014-10-22 09:50:00,44.88,44.95,44.86,44.91,51284.928739759845,27.9489,27.9924,27.9364,27.9675,51284.9287
2014-10-22 09:55:00,44.92,44.96,44.88,44.96,53304.90405117271,27.9738,27.9987,27.9489,27.9987,53304.9041
2014-10-22 10:00:00,44.96,45.05,44.96,45.01,128605.09482661878,27.9987,28.0547,27.9987,28.0298,128605.0948
2014-10-22 10:05:00,45.01,45.03,44.92,44.93,50723.824486589605,28.0298,28.0423,27.9738,27.98,50723.8245
2014-10-22 10:10:00,44.93,45.03,44.93,44.99,60599.25934238581,27.98,28.0423,27.98,28.0174,60599.2593
2014-10-22 10:15:00,44.98,45.05,44.94,45.05,59589.271686679385,28.0111,28.0547,27.9862,28.0547,59589.2717
2014-10-22 10:20:00,45.05,45.12,45.03,45.08,103243.18258332396,28.0547,28.0983,28.0423,28.0734,103243.1826
2014-10-22 10:25:00,45.07,45.08,45.03,45.03,57120.41297273033,28.0672,28.0734,28.0423,28.0423,57120.413
2014-10-22 10:30:00,45.02,45.03,44.94,45.02,77993.49119066322,28.036,28.0423,27.9862,28.036,77993.4912
2014-10-22 10:35:00,45.01,45.01,44.92,44.95,53866.00830434294,28.0298,28.0298,27.9738,27.9924,53866.0083
2014-10-22 10:40:00,44.95,44.96,44.88,44.94,56895.97127146224,27.9924,27.9987,27.9489,27.9862,56895.9713
2014-10-22 10:45:00,44.94,45.02,44.93,44.98,55661.54191448771,27.9862,28.036,27.98,28.0111,55661.5419
2014-10-22 10:50:00,44.99,45.05,44.98,45.0,99539.8945124004,28.0174,28.0547,28.0111,28.0236,99539.8945
2014-10-22 10:55:00,45.0,45.03,44.97,44.99,81135.67500841655,28.0236,28.0423,28.0049,28.0174,81135.675
2014-10-22 11:00:00,44.99,45.03,44.97,44.99,85400.06733251037,28.0174,28.0423,28.0049,28.0174,85400.0673
2014-10-22 11:05:00,44.99,45.01,44.95,45.0,56895.97127146224,28.0174,28.0298,27.9924,28.0236,56895.9713
2014-10-22 11:10:00,45.0,45.1,44.99,45.1,130849.51183929974,28.0236,28.0859,28.0174,28.0859,130849.5118
2014-10-22 11:15:00,45.1,45.13,45.1,45.11,54314.891706879134,28.0859,28.1045,28.0859,28.0921,54314.8917
2014-10-22 11:20:00,45.11,45.13,45.1,45.1,40623.9479295253,28.0921,28.1045,28.0859,28.0859,40623.9479
2014-10-22 11:25:00,45.1,45.11,45.07,45.08,100549.88216810682,28.0859,28.0921,28.0672,28.0734,100549.8822
2014-10-22 11:30:00,45.08,45.14,45.08,45.12,107395.35405678376,28.0734,28.1108,28.0734,28.0983,107395.3541
2014-10-22 11:35:00,45.13,45.14,45.09,45.1,50499.38278532151,28.1045,28.1108,28.0796,28.0859,50499.3828
2014-10-22 11:40:00,45.11,45.15,45.11,45.14,94826.6187857704,28.0921,28.117,28.0921,28.1108,94826.6188
2014-10-22 11:45:00,45.14,45.17,45.1,45.11,70586.91504881607,28.1108,28.1294,28.0859,28.0921,70586.915
2014-10-22 11:50:00,45.11,45.12,45.07,45.07,37481.76411177197,28.0921,28.0983,28.0672,28.0672,37481.7641
2014-10-22 11:55:00,45.06,45.08,45.06,45.06,27606.32925597576,28.0609,28.0734,28.0609,28.0609,27606.3293
2014-10-22 12:00:00,45.06,45.07,45.05,45.05,38042.8683649422,28.0609,28.0672,28.0547,28.0547,38042.8684
2014-10-22 12:05:00,45.06,45.06,45.0,45.02,85736.72988441252,28.0609,28.0609,28.0236,28.036,85736.7299
2014-10-22 12:10:00,45.03,45.05,44.97,44.97,24464.145438222426,28.0423,28.0547,28.0049,28.0049,24464.1454
2014-10-22 12:15:00,44.96,44.97,44.85,44.87,51172.7078891258,27.9987,28.0049,27.9302,27.9426,51172.7079
2014-10-22 12:20:00,44.86,44.89,44.86,44.88,18291.99865334979,27.9364,27.9551,27.9364,27.9489,18291.9987
2014-10-22 12:25:00,44.89,44.96,44.88,44.95,37481.76411177197,27.9551,27.9987,27.9489,27.9924,37481.7641
2014-10-22 12:30:00,44.96,44.97,44.92,44.96,33329.5926383122,27.9987,28.0049,27.9738,27.9987,33329.5926
2014-10-22 12:35:00,44.96,44.96,44.82,44.83,42868.36494220626,27.9987,27.9987,27.9115,27.9177,42868.3649
2014-10-22 12:40:00,44.83,44.83,44.73,44.74,51397.14959039389,27.9177,27.9177,27.8554,27.8617,51397.1496
2014-10-22 12:45:00,44.75,44.84,44.73,44.74,44776.119402985074,27.8679,27.9239,27.8554,27.8617,44776.1194
2014-10-22 12:50:00,44.74,44.85,44.72,44.82,50948.2661878577,27.8617,27.9302,27.8492,27.9115,50948.2662
2014-10-22 12:55:00,44.82,44.91,44.82,44.91,49377.17427898103,27.9115,27.9675,27.9115,27.9675,49377.1743
2014-10-22 13:00:00,44.91,44.92,44.84,44.92,54202.67085624509,27.9675,27.9738,27.9239,27.9738,54202.6709
2014-10-22 13:05:00,44.91,44.97,44.88,44.96,39613.96027381888,27.9675,28.0049,27.9489,27.9987,39613.9603
2014-10-22 13:10:00,44.96,44.97,44.91,44.92,84277.8588261699,27.9987,28.0049,27.9675,27.9738,84277.8588
2014-10-22 13:15:00,44.92,44.92,44.88,44.9,24464.145438222426,27.9738,27.9738,27.9489,27.9613,24464.1454
2014-10-22 13:20:00,44.89,44.9,44.76,44.76,28840.758612950285,27.9551,27.9613,27.8741,27.8741,28840.7586
2014-10-22 13:25:00,44.76,44.76,44.71,44.72,53529.3457524408,27.8741,27.8741,27.843,27.8492,53529.3458
2014-10-22 13:30:00,44.73,44.73,44.65,44.68,41297.27303332959,27.8554,27.8554,27.8056,27.8243,41297.273
2014-10-22 13:35:00,44.68,44.74,44.68,44.72,55773.76276512176,27.8243,27.8617,27.8243,27.8492,55773.7628
2014-10-22 13:40:00,44.73,44.77,44.72,44.73,40062.84367635506,27.8554,27.8804,27.8492,27.8554,40062.8437
2014-10-22 13:45:00,44.73,44.73,44.64,44.64,24688.587139490515,27.8554,27.8554,27.7994,27.7994,24688.5871
2014-10-22 13:50:00,44.64,44.75,44.63,44.74,55100.43766131747,27.7994,27.8679,27.7932,27.8617,55100.4377
2014-10-22 13:55:00,44.74,44.74,44.65,44.66,59364.829985411285,27.8617,27.8617,27.8056,27.8118,59364.83
2014-10-22 14:00:00,44.66,44.72,44.64,44.7,49601.61598024913,27.8118,27.8492,27.7994,27.8368,49601.616
2014-10-22 14:05:00,44.7,44.79,44.68,44.79,58018.17977780271,27.8368,27.8928,27.8243,27.8928,58018.1798
2014-10-22 14:10:00,44.79,44.84,44.77,44.77,50723.824486589605,27.8928,27.9239,27.8804,27.8804,50723.8245
2014-10-22 14:15:00,44.77,44.78,44.73,44.76,90562.22646167658,27.8804,27.8866,27.8554,27.8741,90562.2265
2014-10-22 14:20:00,44.76,44.77,44.69,44.74,63180.33890696892,27.8741,27.8804,27.8305,27.8617,63180.3389
2014-10-22 14:25:00,44.74,44.8,44.71,44.71,44327.23600044888,27.8617,27.899,27.843,27.843,44327.236
2014-10-22 14:30:00,44.72,44.72,44.65,44.67,64863.65166647963,27.8492,27.8492,27.8056,27.8181,64863.6517
2014-10-22 14:35:00,44.68,44.74,44.64,44.65,64526.98911457748,27.8243,27.8617,27.7994,27.8056,64526.9891
2014-10-22 14:40:00,44.64,44.79,44.63,44.78,112220.8506340478,27.7994,27.8928,27.7932,27.8866,112220.8506
2014-10-22 14:45:00,44.79,44.8,44.74,44.78,57681.51722590057,27.8928,27.899,27.8617,27.8866,57681.5172
2014-10-22 14:50:00,44.78,44.79,44.72,44.72,89776.68050723824,27.8866,27.8928,27.8492,27.8492,89776.6805
2014-10-22 14:55:00,44.73,44.85,44.73,44.84,59028.167433509145,27.8554,27.9302,27.8554,27.9239,59028.1674
2014-10-22 15:00:00,44.84,44.85,44.76,44.84,82482.32521602513,27.9239,27.9302,27.8741,27.9239,82482.3252
2014-10-22 15:05:00,44.83,44.84,44.79,44.8,48367.1866232746,27.9177,27.9239,27.8928,27.899,48367.1866
2014-10-22 15:10:00,44.8,44.8,44.74,44.79,49040.51172707889,27.899,27.899,27.8617,27.8928,49040.5117
2014-10-22 15:15:00,44.79,44.8,44.72,44.72,48928.29087644485,27.8928,27.899,27.8492,27.8492,48928.2909
2014-10-22 15:20:00,44.73,44.76,44.71,44.74,64975.87251711368,27.8554,27.8741,27.843,27.8617,64975.8725
2014-10-22 15:25:00,44.74,44.77,44.72,44.73,79003.47884636965,27.8617,27.8804,27.8492,27.8554,79003.4788
2014-10-22 15:30:00,44.73,44.73,44.63,44.63,98305.46515542587,27.8554,27.8554,27.7932,27.7932,98305.4652
2014-10-22 15:35:00,44.63,44.66,44.58,44.62,113679.72169229042,27.7932,27.8118,27.762,27.7869,113679.7217
2014-10-22 15:40:00,44.63,44.64,44.56,44.57,141510.49264953428,27.7932,27.7994,27.7496,27.7558,141510.4926
2014-10-22 15:45:00,44.56,44.56,44.5,44.54,236000.4488834025,27.7496,27.7496,27.7122,27.7371,236000.4489
2014-10-22 15:50:00,44.53,44.58,44.51,44.56,178431.152508136,27.7309,27.762,27.7184,27.7496,178431.1525
2014-10-22 15:55:00,44.56,44.57,44.49,44.52,247671.4173493435,27.7496,27.7558,27.706,27.7247,247671.4173
2014-10-23 09:30:00,45.15,45.22,45.09,45.21,96734.3732465492,28.117,28.1606,28.0796,28.1544,96734.3732
2014-10-23 09:35:00,45.2,45.23,45.12,45.21,126360.67781393784,28.1481,28.1668,28.0983,28.1544,126360.6778
2014-10-23 09:40:00,45.22,45.26,45.03,45.03,73504.65716530131,28.1606,28.1855,28.0423,28.0423,73504.6572
2014-10-23 09:45:00,45.03,45.12,44.98,44.98,86297.83413758276,28.0423,28.0983,28.0111,28.0111,86297.8341
2014-10-23 09:50:00,45.0,45.13,44.97,45.13,69801.36909437773,28.0236,28.1045,28.0049,28.1045,69801.3691
2014-10-23 09:55:00,45.13,45.21,45.11,45.16,108293.12086185612,28.1045,28.1544,28.0921,28.1232,108293.1209
2014-10-23 10:00:00,45.16,45.27,45.14,45.17,94153.2936819661,28.1232,28.1917,28.1108,28.1294,94153.2937
2014-10-23 10:05:00,45.18,45.24,45.14,45.22,73953.5405678375,28.1357,28.173,28.1108,28.1606,73953.5406
2014-10-23 10:10:00,45.21,45.26,45.17,45.24,38716.19346874649,28.1544,28.1855,28.1294,28.173,38716.1935
2014-10-23 10:15:00,45.25,45.35,45.23,45.29,97744.36090225563,28.1793,28.2415,28.1668,28.2042,97744.3609
2014-10-23 10:20:00,45.27,45.27,45.18,45.19,35125.12624845696,28.1917,28.1917,28.1357,28.1419,35125.1262
2014-10-23 10:25:00,45.18,45.21,45.14,45.19,62170.35125126248,28.1357,28.1544,28.1108,28.1419,62170.3513
2014-10-23 10:30:00,45.19,45.3,45.17,45.29,81247.89585905061,28.1419,28.2104,28.1294,28.2042,81247.8959
2014-10-23 10:35:00,45.3,45.3,45.24,45.25,42531.70239030412,28.2104,28.2104,28.173,28.1793,42531.7024
2014-10-23 10:40:00,45.25,45.3,45.21,45.3,85400.06733251037,28.1793,28.2104,28.1544,28.2104,85400.0673
2014-10-23 10:45:00,45.3,45.42,45.29,45.36,51509.37044102794,28.2104,28.2851,28.2042,28.2478,51509.3704
2014-10-23 10:50:00,45.36,45.37,45.3,45.34,80462.34990461227,28.2478,28.254,28.2104,28.2353,80462.3499
2014-10-23 10:55:00,45.35,45.44,45.35,45.43,154864.77387498596,28.2415,28.2976,28.2415,28.2914,154864.7739
2014-10-23 11:00:00,45.43,45.44,45.33,45.33,72719.11121086297,28.2914,28.2976,28.2291,28.2291,72719.1112
2014-10-23 11:05:00,45.34,45.43,45.34,45.42,39165.07687128268,28.2353,28.2914,28.2353,28.2851,39165.0769
2014-10-23 11:10:00,45.43,45.49,45.41,45.49,50050.49938278532,28.2914,28.3287,28.2789,28.3287,50050.4994
2014-10-23 11:15:00,45.48,45.48,45.4,45.41,26484.12074963528,28.3225,28.3225,28.2727,28.2789,26484.1207
2014-10-23 11:20:00,45.41,45.41,45.32,45.32,48142.7449220065,28.2789,28.2789,28.2229,28.2229,48142.7449
2014-10-23 11:25:00,45.33,45.35,45.32,45.32,35798.45135226125,28.2291,28.2415,28.2229,28.2229,35798.4514
2014-10-23 11:30:00,45.32,45.37,45.3,45.37,35574.00965099315,28.2229,28.254,28.2104,28.254,35574.0097
2014-10-23 11:35:00,45.37,45.37,45.26,45.26,36808.43900796768,28.254,28.254,28.1855,28.1855,36808.439
2014-10-23 11:40:00,45.25,45.29,45.24,45.24,45225.00280552126,28.1793,28.2042,28.173,28.173,45225.0028
2014-10-23 11:45:00,45.23,45.25,45.2,45.25,33778.476040848385,28.1668,28.1793,28.1481,28.1793,33778.476
2014-10-23 11:50:00,45.26,45.29,45.22,45.23,26371.89989900124,28.1855,28.2042,28.1606,28.1668,26371.8999
2014-10-23 11:55:00,45.23,45.27,45.23,45.26,29065.20031421838,28.1668,28.1917,28.1668,28.1855,29065.2003
2014-10-23 12:00:00,45.26,45.27,45.21,45.22,40736.16878015935,28.1855,28.1917,28.1544,28.1606,40736.1688
2014-10-23 12:05:00,45.22,45.25,45.21,45.23,86971.15924138704,28.1606,28.1793,28.1544,28.1668,86971.1592
2014-10-23 12:10:00,45.23,45.25,45.22,45.23,24127.48288632028,28.1668,28.1793,28.1606,28.1668,24127.4829
2014-10-23 12:15:00,45.23,45.25,45.23,45.24,24688.587139490515,28.1668,28.1793,28.1668,28.173,24688.5871
2014-10-23 12:20:00,45.23,45.24,45.21,45.23,53978.229154976994,28.1668,28.173,28.1544,28.1668,53978.2292
2014-10-23 12:25:00,45.22,45.26,45.21,45.25,49938.27853215127,28.1606,28.1855,28.1544,28.1793,49938.2785
2014-10-23 12:30:00,45.25,45.25,45.21,45.22,47918.30322073841,28.1793,28.1793,28.1544,28.1606,47918.3032
2014-10-23 12:35:00,45.22,45.23,45.2,45.2,38379.53091684435,28.1606,28.1668,28.1481,28.1481,38379.5309
2014-10-23 12:40:00,45.2,45.22,45.18,45.19,51509.37044102794,28.1481,28.1606,28.1357,28.1419,51509.3704
2014-10-23 12:45:00,45.19,45.24,45.19,45.2,55100.43766131747,28.1419,28.173,28.1419,28.1481,55100.4377
2014-10-23 12:50:00,45.19,45.23,45.19,45.22,21097.519919200982,28.1419,28.1668,28.1419,28.1606,21097.5199
2014-10-23 12:55:00,45.22,45.23,45.18,45.21,32768.48838514196,28.1606,28.1668,28.1357,28.1544,32768.4884
2014-10-23 13:00:00,45.22,45.24,45.21,45.22,83716.75457299966,28.1606,28.173,28.1544,28.1606,83716.7546
2014-10-23 13:05:00,45.23,45.26,45.22,45.24,57008.19212209628,28.1668,28.1855,28.1606,28.173,57008.1921
2014-10-23 13:10:00,45.25,45.26,45.21,45.21,39950.62282572102,28.1793,28.1855,28.1544,28.1544,39950.6228
2014-10-23 13:15:00,45.21,45.24,45.21,45.24,51397.14959039389,28.1544,28.173,28.1544,28.173,51397.1496
2014-10-23 13:20:00,45.23,45.23,45.21,45.23,26708.562450903377,28.1668,28.1668,28.1544,28.1668,26708.5625
2014-10-23 13:25:00,45.24,45.26,45.21,45.25,32431.82583323981,28.173,28.1855,28.1544,28.1793,32431.8258
2014-10-23 13:30:00,45.26,45.27,45.21,45.21,68903.60228930535,28.1855,28.1917,28.1544,28.1544,68903.6023
2014-10-23 13:35:00,45.21,45.23,45.2,45.22,55773.76276512176,28.1544,28.1668,28.1481,28.1606,55773.7628
2014-10-23 13:40:00,45.22,45.24,45.21,45.22,28840.758612950285,28.1606,28.173,28.1544,28.1606,28840.7586
2014-10-23 13:45:00,45.22,45.27,45.21,45.27,29514.08371675457,28.1606,28.1917,28.1544,28.1917,29514.0837
2014-10-23 13:50:00,45.27,45.27,45.22,45.23,40511.72707889126,28.1917,28.1917,28.1606,28.1668,40511.7271
2014-10-23 13:55:00,45.22,45.23,45.18,45.19,45561.66535742341,28.1606,28.1668,28.1357,28.1419,45561.6654
2014-10-23 14:00:00,45.19,45.27,45.19,45.26,37706.20581304006,28.1419,28.1917,28.1419,28.1855,37706.2058
2014-10-23 14:05:00,45.26,45.28,45.25,45.27,29626.30456738862,28.1855,28.198,28.1793,28.1917,29626.3046
2014-10-23 14:10:00,45.26,45.33,45.26,45.3,58018.17977780271,28.1855,28.2291,28.1855,28.2104,58018.1798
2014-10-23 14:15:00,45.31,45.36,45.29,45.36,62282.57210189653,28.2166,28.2478,28.2042,28.2478,62282.5721
2014-10-23 14:20:00,45.35,45.36,45.3,45.32,110874.20042643925,28.2415,28.2478,28.2104,28.2229,110874.2004
2014-10-23 14:25:00,45.32,45.35,45.3,45.31,64975.87251711368,28.2229,28.2415,28.2104,28.2166,64975.8725
2014-10-23 14:30:00,45.31,45.33,45.26,45.26,53641.56660307485,28.2166,28.2291,28.1855,28.1855,53641.5666
2014-10-23 14:35:00,45.26,45.28,45.23,45.25,73280.21546403322,28.1855,28.198,28.1668,28.1793,73280.2155
2014-10-23 14:40:00,45.25,45.26,45.21,45.21,42419.48153967007,28.1793,28.1855,28.1544,28.1544,42419.4815
2014-10-23 14:45:00,45.21,45.23,45.2,45.23,58579.28403097295,28.1544,28.1668,28.1481,28.1668,58579.284
2014-10-23 14:50:00,45.24,45.24,45.14,45.14,72158.00695769273,28.173,28.173,28.1108,28.1108,72158.007
2014-10-23 14:55:00,45.14,45.14,44.95,45.09,209852.99068566936,28.1108,28.1108,27.9924,28.0796,209852.9907
2014-10-23 15:00:00,45.09,45.09,44.87,44.88,101784.31152508136,28.0796,28.0796,27.9426,27.9489,101784.3115
2014-10-23 15:05:00,44.88,44.97,44.88,44.95,107956.458309954,27.9489,28.0049,27.9489,27.9924,107956.4583
2014-10-23 15:10:00,44.94,45.05,44.92,45.0,113791.94254292447,27.9862,28.0547,27.9738,28.0236,113791.9425
2014-10-23 15:15:00,45.0,45.07,44.96,45.0,64639.209965211536,28.0236,28.0672,27.9987,28.0236,64639.21
2014-10-23 15:20:00,44.99,45.03,44.94,44.96,112333.07148468184,28.0174,28.0423,27.9862,27.9987,112333.0715
2014-10-23 15:25:00,44.95,44.96,44.88,44.93,87756.70519582537,27.9924,27.9987,27.9489,27.98,87756.7052
2014-10-23 15:30:00,44.92,45.07,44.91,45.05,92694.42262372348,27.9738,28.0672,27.9675,28.0547,92694.4226
2014-10-23 15:35:00,45.05,45.06,44.96,45.0,135787.22926719784,28.0547,28.0609,27.9987,28.0236,135787.2293
2014-10-23 15:40:00,45.0,45.0,44.94,44.98,107395.35405678376,28.0236,28.0236,27.9862,28.0111,107395.3541
2014-10-23 15:45:00,44.98,45.0,44.94,44.94,102008.75322634944,28.0111,28.0236,27.9862,27.9862,102008.7532
2014-10-23 15:50:00,44.95,44.99,44.88,44.89,124228.48165189092,27.9924,28.0174,27.9489,27.9551,124228.4817
2014-10-23 15:55:00,44.89,44.92,44.82,44.92,347211.3118617439,27.9551,27.9738,27.9115,27.9738,347211.3119
2014-10-24 09:30:00,44.92,45.03,44.81,44.95,142408.25945460665,27.9738,28.0423,27.9053,27.9924,142408.2595
2014-10-24 09:35:00,44.96,45.22,44.85,45.19,108966.44596566042,27.9987,28.1606,27.9302,28.1419,108966.446
2014-10-24 09:40:00,45.17,45.17,45.05,45.11,48928.29087644485,28.1294,28.1294,28.0547,28.0921,48928.2909
2014-10-24 09:45:00,45.09,45.14,45.05,45.12,37593.984962406015,28.0796,28.1108,28.0547,28.0983,37593.985
2014-10-24 09:50:00,45.13,45.13,44.95,44.95,35686.2305016272,28.1045,28.1045,27.9924,27.9924,35686.2305
2014-10-24 09:55:00,44.95,45.0,44.92,44.96,26596.34160026933,27.9924,28.0236,27.9738,27.9987,26596.3416
2014-10-24 10:00:00,44.95,45.05,44.84,44.88,146335.98922679832,27.9924,28.0547,27.9239,27.9489,146335.9892
2014-10-24 10:05:00,44.88,44.88,44.74,44.8,105936.48299854112,27.9489,27.9489,27.8617,27.899,105936.483
2014-10-24 10:10:00,44.82,44.98,44.8,44.96,64863.65166647963,27.9115,28.0111,27.899,27.9987,64863.6517
2014-10-24 10:15:00,44.96,45.01,44.94,44.98,37369.54326113792,27.9987,28.0298,27.9862,28.0111,37369.5433
2014-10-24 10:20:00,44.98,44.99,44.92,44.94,29065.20031421838,28.0111,28.0174,27.9738,27.9862,29065.2003
2014-10-24 10:25:00,44.94,44.94,44.85,44.87,78217.93289193131,27.9862,27.9862,27.9302,27.9426,78217.9329
2014-10-24 10:30:00,44.87,44.94,44.84,44.94,105150.9370441028,27.9426,27.9862,27.9239,27.9862,105150.937
2014-10-24 10:35:00,44.94,45.0,44.94,44.97,99091.0111098642,27.9862,28.0236,27.9862,28.0049,99091.0111
2014-10-24 10:40:00,44.97,45.0,44.96,44.99,94265.51453260017,28.0049,28.0236,27.9987,28.0174,94265.5145
2014-10-24 10:45:00,45.0,45.0,44.96,44.97,28504.09606104814,28.0236,28.0236,27.9987,28.0049,28504.0961
2014-10-24 10:50:00,44.96,45.06,44.95,45.02,89215.576254068,27.9987,28.0609,27.9924,28.036,89215.5763
2014-10-24 10:55:00,45.02,45.11,45.02,45.1,37706.20581304006,28.036,28.0921,28.036,28.0859,37706.2058
2014-10-24 11:00:00,45.1,45.14,45.02,45.04,67332.51038042868,28.0859,28.1108,28.036,28.0485,67332.5104
2014-10-24 11:05:00,45.04,45.05,44.96,45.0,124901.8067556952,28.0485,28.0547,27.9987,28.0236,124901.8068
2014-10-24 11:10:00,45.0,45.02,44.96,45.0,146560.43092806643,28.0236,28.036,27.9987,28.0236,146560.4309
2014-10-24 11:15:00,45.0,45.06,45.0,45.04,66210.3018740882,28.0236,28.0609,28.0236,28.0485,66210.3019
2014-10-24 11:20:00,45.04,45.07,45.01,45.01,573111.8841880821,28.0485,28.0672,28.0298,28.0298,573111.8842
2014-10-24 11:25:00,45.02,45.08,45.02,45.05,82370.10436539109,28.036,28.0734,28.036,28.0547,82370.1044
2014-10-24 11:30:00,45.05,45.13,45.05,45.13,28840.758612950285,28.0547,28.1045,28.0547,28.1045,28840.7586
2014-10-24 11:35:00,45.13,45.22,45.13,45.21,49601.61598024913,28.1045,28.1606,28.1045,28.1544,49601.616
2014-10-24 11:40:00,45.2,45.29,45.2,45.29,46908.31556503198,28.1481,28.2042,28.1481,28.2042,46908.3156
2014-10-24 11:45:00,45.28,45.31,45.26,45.26,41521.714734597685,28.198,28.2166,28.1855,28.1855,41521.7147
2014-10-24 11:50:00,45.26,45.31,45.25,45.29,40511.72707889126,28.1855,28.2166,28.1793,28.2042,40511.7271
2014-10-24 11:55:00,45.28,45.32,45.27,45.32,31982.942430703624,28.198,28.2229,28.1917,28.2229,31982.9424
2014-10-24 12:00:00,45.31,45.34,45.29,45.31,28279.654359780045,28.2166,28.2353,28.2042,28.2166,28279.6544
2014-10-24 12:05:00,45.31,45.32,45.29,45.29,30972.9547749972,28.2166,28.2229,28.2042,28.2042,30972.9548
2014-10-24 12:10:00,45.29,45.31,45.28,45.31,27830.77095724385,28.2042,28.2166,28.198,28.2166,27830.771
2014-10-24 12:15:00,45.31,45.32,45.27,45.28,78442.3745931994,28.2166,28.2229,28.1917,28.198,78442.3746
2014-10-24 12:20:00,45.28,45.28,45.23,45.23,18067.556952081697,28.198,28.198,28.1668,28.1668,18067.557
2014-10-24 12:25:00,45.23,45.27,45.22,45.24,19414.207159690268,28.1668,28.1917,28.1606,28.173,19414.2072
2014-10-24 12:30:00,45.24,45.28,45.22,45.28,21658.624172371223,28.173,28.198,28.1606,28.198,21658.6242
2014-10-24 12:35:00,45.29,45.3,45.23,45.25,40287.28537762316,28.2042,28.2104,28.1668,28.1793,40287.2854
2014-10-24 12:40:00,45.25,45.3,45.25,45.29,19189.76545842217,28.1793,28.2104,28.1793,28.2042,19189.7655
2014-10-24 12:45:00,45.29,45.31,45.27,45.29,15598.698238132643,28.2042,28.2166,28.1917,28.2042,15598.6982
2014-10-24 12:50:00,45.29,45.29,45.19,45.21,32319.604982605768,28.2042,28.2042,28.1419,28.1544,32319.605
2014-10-24 12:55:00,45.21,45.28,45.21,45.27,18404.21950398384,28.1544,28.198,28.1544,28.1917,18404.2195
2014-10-24 13:00:00,45.27,45.29,45.18,45.2,43878.352597912686,28.1917,28.2042,28.1357,28.1481,43878.3526
2014-10-24 13:05:00,45.2,45.2,45.17,45.18,32992.93008641005,28.1481,28.1481,28.1294,28.1357,32992.9301
2014-10-24 13:10:00,45.17,45.18,45.11,45.11,62507.01380316463,28.1294,28.1357,28.0921,28.0921,62507.0138
2014-10-24 13:15:00,45.1,45.13,45.09,45.11,26484.12074963528,28.0859,28.1045,28.0796,28.0921,26484.1207
2014-10-24 13:20:00,45.11,45.12,45.08,45.09,23566.37863315004,28.0921,28.0983,28.0734,28.0796,23566.3786
2014-10-24 13:25:00,45.1,45.11,45.06,45.09,31085.17562563124,28.0859,28.0921,28.0609,28.0796,31085.1756
2014-10-24 13:30:00,45.08,45.12,45.05,45.1,108293.12086185612,28.0734,28.0983,28.0547,28.0859,108293.1209
2014-10-24 13:35:00,45.09,45.18,45.07,45.17,76759.0618336887,28.0796,28.1357,28.0672,28.1294,76759.0618
2014-10-24 13:40:00,45.17,45.2,45.09,45.1,77207.94523622488,28.1294,28.1481,28.0796,28.0859,77207.9452
2014-10-24 13:45:00,45.1,45.13,45.09,45.13,65312.53506901582,28.0859,28.1045,28.0796,28.1045,65312.5351
2014-10-24 13:50:00,45.13,45.14,45.11,45.12,77320.16608685894,28.1045,28.1108,28.0921,28.0983,77320.1661
2014-10-24 13:55:00,45.11,45.13,45.07,45.11,84165.63797553585,28.0921,28.1045,28.0672,28.0921,84165.638
2014-10-24 14:00:00,45.13,45.2,45.13,45.2,25586.3539445629,28.1045,28.1481,28.1045,28.1481,25586.3539
2014-10-24 14:05:00,45.2,45.24,45.18,45.23,23678.599483784084,28.1481,28.173,28.1357,28.1668,23678.5995
2014-10-24 14:10:00,45.23,45.23,45.13,45.13,103467.62428459208,28.1668,28.1668,28.1045,28.1045,103467.6243
2014-10-24 14:15:00,45.13,45.15,45.13,45.14,63404.78060823701,28.1045,28.117,28.1045,28.1108,63404.7806
2014-10-24 14:20:00,45.14,45.16,45.12,45.14,77432.38693749298,28.1108,28.1232,28.0983,28.1108,77432.3869
2014-10-24 14:25:00,45.14,45.22,45.13,45.22,70025.81079564583,28.1108,28.1606,28.1045,28.1606,70025.8108
2014-10-24 14:30:00,45.22,45.24,45.18,45.19,70250.25249691392,28.1606,28.173,28.1357,28.1419,70250.2525
2014-10-24 14:35:00,45.18,45.19,45.13,45.14,75300.19077544607,28.1357,28.1419,28.1045,28.1108,75300.1908
2014-10-24 14:40:00,45.14,45.15,45.1,45.13,121198.51868477162,28.1108,28.117,28.0859,28.1045,121198.5187
2014-10-24 14:45:00,45.12,45.16,45.1,45.16,182807.76568286383,28.0983,28.1232,28.0859,28.1232,182807.7657
2014-10-24 14:50:00,45.15,45.17,45.11,45.13,89215.576254068,28.117,28.1294,28.0921,28.1045,89215.5763
2014-10-24 14:55:00,45.13,45.14,45.11,45.11,42531.70239030412,28.1045,28.1108,28.0921,28.0921,42531.7024
2014-10-24 15:00:00,45.11,45.15,45.1,45.13,133430.59140388283,28.0921,28.117,28.0859,28.1045,133430.5914
2014-10-24 15:05:00,45.14,45.14,45.05,45.06,211424.08259454605,28.1108,28.1108,28.0547,28.0609,211424.0826
2014-10-24 15:10:00,45.06,45.09,45.06,45.09,70699.13589945012,28.0609,28.0796,28.0609,28.0796,70699.1359
2014-10-24 15:15:00,45.09,45.12,45.07,45.1,102008.75322634944,28.0796,28.0983,28.0672,28.0859,102008.7532
2014-10-24 15:20:00,45.1,45.1,45.06,45.09,78330.15374256537,28.0859,28.0859,28.0609,28.0796,78330.1537
2014-10-24 15:25:00,45.09,45.1,45.04,45.05,138143.86713051284,28.0796,28.0859,28.0485,28.0547,138143.8671
2014-10-24 15:30:00,45.05,45.1,45.04,45.07,122096.285489844,28.0547,28.0859,28.0485,28.0672,122096.2855
2014-10-24 15:35:00,45.07,45.13,45.07,45.1,98642.12770732802,28.0672,28.1045,28.0672,28.0859,98642.1277
2014-10-24 15:40:00,45.11,45.26,45.11,45.21,156211.42408259457,28.0921,28.1855,28.0921,28.1544,156211.4241
2014-10-24 15:45:00,45.2,45.25,45.19,45.2,158568.06194590955,28.1481,28.1793,28.1419,28.1481,158568.0619
2014-10-24 15:50:00,45.2,45.26,45.2,45.24,170351.25126248455,28.1481,28.1855,28.1481,28.173,170351.2513
2014-10-24 15:55:00,45.25,45.29,45.23,45.26,297834.13758276287,28.1793,28.2042,28.1668,28.1855,297834.1376
2014-10-27 09:30:00,45.06,45.15,44.8,44.96,171024.57636628885,28.0609,28.117,27.899,27.9987,171024.5764
2014-10-27 09:35:00,44.96,45.12,44.95,45.12,37257.32241050387,27.9987,28.0983,27.9924,28.0983,37257.3224
2014-10-27 09:40:00,45.12,45.28,45.03,45.23,74739.08652227583,28.0983,28.198,28.0423,28.1668,74739.0865
2014-10-27 09:45:00,45.23,45.24,45.08,45.13,39838.40197508697,28.1668,28.173,28.0734,28.1045,39838.402
2014-10-27 09:50:00,45.12,45.13,45.0,45.1,77881.27034002918,28.0983,28.1045,28.0236,28.0859,77881.2703
2014-10-27 09:55:00,45.11,45.2,45.09,45.13,37818.42666367411,28.0921,28.1481,28.0796,28.1045,37818.4267
2014-10-27 10:00:00,45.13,45.13,45.0,45.03,62282.57210189653,28.1045,28.1045,28.0236,28.0423,62282.5721
2014-10-27 10:05:00,45.02,45.17,45.01,45.17,87307.82179328919,28.036,28.1294,28.0298,28.1294,87307.8218
2014-10-27 10:10:00,45.17,45.32,45.15,45.31,89552.23880597015,28.1294,28.2229,28.117,28.2166,89552.2388
2014-10-27 10:15:00,45.31,45.42,45.3,45.42,83043.42946919537,28.2166,28.2851,28.2104,28.2851,83043.4295
2014-10-27 10:20:00,45.42,45.44,45.34,45.44,80911.23330714846,28.2851,28.2976,28.2353,28.2976,80911.2333
2014-10-27 10:25:00,45.44,45.49,45.39,45.49,112220.8506340478,28.2976,28.3287,28.2665,28.3287,112220.8506
2014-10-27 10:30:00,45.49,45.5,45.41,45.45,97632.14005162158,28.3287,28.335,28.2789,28.3038,97632.1401
2014-10-27 10:35:00,45.44,45.5,45.38,45.44,159802.49130288407,28.2976,28.335,28.2602,28.2976,159802.4913
2014-10-27 10:40:00,45.44,45.65,45.43,45.57,71372.4610032544,28.2976,28.4284,28.2914,28.3785,71372.461
2014-10-27 10:45:00,45.57,45.62,45.54,45.61,50387.161934687465,28.3785,28.4097,28.3599,28.4035,50387.1619
2014-10-27 10:50:00,45.62,45.64,45.58,45.61,112333.07148468184,28.4097,28.4221,28.3848,28.4035,112333.0715
2014-10-27 10:55:00,45.61,45.71,45.59,45.71,124116.26080125688,28.4035,28.4657,28.391,28.4657,124116.2608
2014-10-27 11:00:00,45.7,45.78,45.63,45.78,232072.71911121084,28.4595,28.5093,28.4159,28.5093,232072.7191
2014-10-27 11:05:00,45.77,45.78,45.74,45.78,77656.82863876107,28.5031,28.5093,28.4844,28.5093,77656.8286
2014-10-27 11:10:00,45.78,45.88,45.78,45.86,123891.81909998876,28.5093,28.5716,28.5093,28.5591,123891.8191
2014-10-27 11:15:00,45.86,45.89,45.78,45.88,275838.8508584895,28.5591,28.5778,28.5093,28.5716,275838.8509
2014-10-27 11:20:00,45.88,45.9,45.76,45.78,105487.59959600492,28.5716,28.5841,28.4969,28.5093,105487.5996
2014-10-27 11:25:00,45.78,45.87,45.76,45.78,110761.97957580518,28.5093,28.5654,28.4969,28.5093,110761.9796
2014-10-27 11:30:00,45.78,45.82,45.78,45.8,45337.22365615532,28.5093,28.5342,28.5093,28.5218,45337.2237
2014-10-27 11:35:00,45.8,45.8,45.74,45.77,88654.47200089776,28.5218,28.5218,28.4844,28.5031,88654.472
2014-10-27 11:40:00,45.77,45.83,45.76,45.83,87756.70519582537,28.5031,28.5405,28.4969,28.5405,87756.7052
2014-10-27 11:45:00,45.84,45.84,45.7,45.7,84726.74222870609,28.5467,28.5467,28.4595,28.4595,84726.7422
2014-10-27 11:50:00,45.7,45.71,45.64,45.65,63404.78060823701,28.4595,28.4657,28.4221,28.4284,63404.7806
2014-10-27 11:55:00,45.66,45.7,45.66,45.68,71035.79845135225,28.4346,28.4595,28.4346,28.4471,71035.7985
2014-10-27 12:00:00,45.67,45.71,45.66,45.7,50387.161934687465,28.4408,28.4657,28.4346,28.4595,50387.1619
2014-10-27 12:05:00,45.7,45.76,45.7,45.7,59028.167433509145,28.4595,28.4969,28.4595,28.4595,59028.1674
2014-10-27 12:10:00,45.7,45.77,45.7,45.77,46347.21131186174,28.4595,28.5031,28.4595,28.5031,46347.2113
2014-10-27 12:15:00,45.77,45.77,45.68,45.74,58130.40062843676,28.5031,28.5031,28.4471,28.4844,58130.4006
2014-10-27 12:20:00,45.74,45.81,45.74,45.78,57344.85467399842,28.4844,28.528,28.4844,28.5093,57344.8547
2014-10-27 12:25:00,45.78,45.78,45.71,45.71,53080.46234990461,28.5093,28.5093,28.4657,28.4657,53080.4623
2014-10-27 12:30:00,45.71,45.72,45.63,45.65,53080.46234990461,28.4657,28.472,28.4159,28.4284,53080.4623
2014-10-27 12:35:00,45.65,45.72,45.65,45.7,27494.10840534171,28.4284,28.472,28.4284,28.4595,27494.1084
2014-10-27 12:40:00,45.7,45.72,45.67,45.71,34451.80114465267,28.4595,28.472,28.4408,28.4657,34451.8011
2014-10-27 12:45:00,45.72,45.74,45.66,45.69,26596.34160026933,28.472,28.4844,28.4346,28.4533,26596.3416
2014-10-27 12:50:00,45.69,45.7,45.66,45.7,19526.42801032432,28.4533,28.4595,28.4346,28.4595,19526.428
2014-10-27 12:55:00,45.71,45.75,45.7,45.72,23454.15778251599,28.4657,28.4906,28.4595,28.472,23454.1578
2014-10-27 13:00:00,45.72,45.84,45.71,45.82,82257.88351475704,28.472,28.5467,28.4657,28.5342,82257.8835
2014-10-27 13:05:00,45.82,45.86,45.78,45.78,208169.67792615868,28.5342,28.5591,28.5093,28.5093,208169.6779
2014-10-27 13:10:00,45.78,45.83,45.77,45.82,43317.24834474245,28.5093,28.5405,28.5031,28.5342,43317.2483
2014-10-27 13:15:00,45.83,45.88,45.8,45.88,120749.63528223544,28.5405,28.5716,28.5218,28.5716,120749.6353
2014-10-27 13:20:00,45.89,45.92,45.87,45.87,62731.45550443272,28.5778,28.5965,28.5654,28.5654,62731.4555
2014-10-27 13:25:00,45.86,45.87,45.84,45.86,46010.5487599596,28.5591,28.5654,28.5467,28.5591,46010.5488
2014-10-27 13:30:00,45.86,45.89,45.84,45.87,105824.26214790708,28.5591,28.5778,28.5467,28.5654,105824.2621
2014-10-27 13:35:00,45.87,45.94,45.84,45.94,193580.96734373245,28.5654,28.609,28.5467,28.609,193580.9673
2014-10-27 13:40:00,45.94,45.95,45.91,45.93,123779.59824935472,28.609,28.6152,28.5903,28.6027,123779.5982
2014-10-27 13:45:00,45.93,45.97,45.92,45.96,74402.4239703737,28.6027,28.6276,28.5965,28.6214,74402.424
2014-10-27 13:50:00,45.96,45.98,45.94,45.97,117495.23061384803,28.6214,28.6339,28.609,28.6276,117495.2306
2014-10-27 13:55:00,45.97,46.01,45.94,45.94,415553.809897879,28.6276,28.6526,28.609,28.609,415553.8099
2014-10-27 14:00:00,45.94,45.94,45.82,45.86,66210.3018740882,28.609,28.609,28.5342,28.5591,66210.3019
2014-10-27 14:05:00,45.86,45.89,45.83,45.88,45449.44450678936,28.5591,28.5778,28.5405,28.5716,45449.4445
2014-10-27 14:10:00,45.88,45.98,45.88,45.96,218493.99618449103,28.5716,28.6339,28.5716,28.6214,218493.9962
2014-10-27 14:15:00,45.96,45.96,45.91,45.94,59252.60913477724,28.6214,28.6214,28.5903,28.609,59252.6091
2014-10-27 14:20:00,45.94,45.96,45.91,45.95,42980.58579284031,28.609,28.6214,28.5903,28.6152,42980.5858
2014-10-27 14:25:00,45.95,45.97,45.91,45.96,61609.24699809224,28.6152,28.6276,28.5903,28.6214,61609.247
2014-10-27 14:30:00,45.96,45.97,45.91,45.96,46683.87386376388,28.6214,28.6276,28.5903,28.6214,46683.8739
2014-10-27 14:35:00,45.97,45.98,45.92,45.95,78442.3745931994,28.6276,28.6339,28.5965,28.6152,78442.3746
2014-10-27 14:40:00,45.94,45.96,45.93,45.95,45000.56110425317,28.609,28.6214,28.6027,28.6152,45000.5611
2014-10-27 14:45:00,45.95,45.96,45.92,45.95,63404.78060823701,28.6152,28.6214,28.5965,28.6152,63404.7806
2014-10-27 14:50:00,45.95,45.98,45.87,45.87,50387.161934687465,28.6152,28.6339,28.5654,28.5654,50387.1619
2014-10-27 14:55:00,45.86,45.87,45.8,45.81,84053.4171249018,28.5591,28.5654,28.5218,28.528,84053.4171
2014-10-27 15:00:00,45.81,45.87,45.81,45.87,90898.88901357872,28.528,28.5654,28.528,28.5654,90898.889
2014-10-27 15:05:00,45.88,45.92,45.85,45.85,68791.3814386713,28.5716,28.5965,28.5529,28.5529,68791.3814
2014-10-27 15:10:00,45.84,45.88,45.84,45.87,48816.07002581079,28.5467,28.5716,28.5467,28.5654,48816.07
2014-10-27 15:15:00,45.87,45.96,45.87,45.95,140051.62159129165,28.5654,28.6214,28.5654,28.6152,140051.6216
2014-10-27 15:20:00,45.95,45.95,45.91,45.91,61160.36359555605,28.6152,28.6152,28.5903,28.5903,61160.3636
2014-10-27 15:25:00,45.92,45.92,45.87,45.87,33890.69689148243,28.5965,28.5965,28.5654,28.5654,33890.6969
2014-10-27 15:30:00,45.88,45.91,45.86,45.87,94714.39793513634,28.5716,28.5903,28.5591,28.5654,94714.3979
2014-10-27 15:35:00,45.86,45.93,45.86,45.86,111435.30467960949,28.5591,28.6027,28.5591,28.5591,111435.3047
2014-10-27 15:40:00,45.86,45.91,45.82,45.89,145550.44327236,28.5591,28.5903,28.5342,28.5778,145550.4433
2014-10-27 15:45:00,45.9,45.92,45.84,45.87,237010.4365391089,28.5841,28.5965,28.5467,28.5654,237010.4365
2014-10-27 15:50:00,45.88,45.88,45.85,45.85,148019.30198630906,28.5716,28.5716,28.5529,28.5529,148019.302
2014-10-27 15:55:00,45.85,45.9,45.84,45.86,275053.3049040512,28.5529,28.5841,28.5467,28.5591,275053.3049
2014-10-28 09:30:00,46.27,46.36,45.95,46.36,172483.44742453148,28.8145,28.8705,28.6152,28.8705,172483.4474
2014-10-28 09:35:00,46.36,46.42,46.34,46.37,75861.29502861631,28.8705,28.9079,28.8581,28.8767,75861.295
2014-10-28 09:40:00,46.36,46.39,46.32,46.37,123779.59824935472,28.8705,28.8892,28.8456,28.8767,123779.5982
2014-10-28 09:45:00,46.36,46.47,46.33,46.45,150824.82325216025,28.8705,28.939,28.8518,28.9266,150824.8233
2014-10-28 09:50:00,46.45,46.52,46.44,46.47,113230.83828975425,28.9266,28.9702,28.9203,28.939,113230.8383
2014-10-28 09:55:00,46.47,46.47,46.35,46.41,83716.75457299966,28.939,28.939,28.8643,28.9017,83716.7546
2014-10-28 10:00:00,46.4,46.52,46.4,46.44,85512.28818314442,28.8954,28.9702,28.8954,28.9203,85512.2882
2014-10-28 10:05:00,46.44,46.5,46.44,46.47,43766.13174727864,28.9203,28.9577,28.9203,28.939,43766.1317
2014-10-28 10:10:00,46.45,46.51,46.44,46.49,68454.71888676916,28.9266,28.9639,28.9203,28.9515,68454.7189
2014-10-28 10:15:00,46.48,46.49,46.36,46.37,59028.167433509145,28.9452,28.9515,28.8705,28.8767,59028.1674
2014-10-28 10:20:00,46.37,46.37,46.29,46.3,67781.39378296486,28.8767,28.8767,28.8269,28.8332,67781.3938
2014-10-28 10:25:00,46.28,46.28,46.19,46.24,57905.95892716866,28.8207,28.8207,28.7647,28.7958,57905.9589
2014-10-28 10:30:00,46.25,46.25,46.19,46.2,40399.50622825721,28.802,28.802,28.7647,28.7709,40399.5062
2014-10-28 10:35:00,46.2,46.32,46.19,46.27,44102.79429918079,28.7709,28.8456,28.7647,28.8145,44102.7943
2014-10-28 10:40:00,46.28,46.28,46.22,46.27,44215.01514981483,28.8207,28.8207,28.7833,28.8145,44215.0151
2014-10-28 10:45:00,46.27,46.27,46.2,46.22,45561.66535742341,28.8145,28.8145,28.7709,28.7833,45561.6654
2014-10-28 10:50:00,46.21,46.23,46.19,46.23,34788.46369655482,28.7771,28.7896,28.7647,28.7896,34788.4637
2014-10-28 10:55:00,46.23,46.29,46.21,46.23,33217.37178767815,28.7896,28.8269,28.7771,28.7896,33217.3718
2014-10-28 11:00:00,46.22,46.31,46.22,46.27,35125.12624845696,28.7833,28.8394,28.7833,28.8145,35125.1262
2014-10-28 11:05:00,46.27,46.3,46.25,46.25,41633.93558523173,28.8145,28.8332,28.802,28.802,41633.9356
2014-10-28 11:10:00,46.25,46.26,46.19,46.22,46234.990461227695,28.802,28.8082,28.7647,28.7833,46234.9905
2014-10-28 11:15:00,46.22,46.34,46.21,46.29,39950.62282572102,28.7833,28.8581,28.7771,28.8269,39950.6228
2014-10-28 11:20:00,46.3,46.37,46.3,46.34,50948.2661878577,28.8332,28.8767,28.8332,28.8581,50948.2662
2014-10-28 11:25:00,46.35,46.36,46.3,46.35,33778.476040848385,28.8643,28.8705,28.8332,28.8643,33778.476
2014-10-28 11:30:00,46.35,46.37,46.3,46.33,39389.518572550776,28.8643,28.8767,28.8332,28.8518,39389.5186
2014-10-28 11:35:00,46.33,46.4,46.32,46.38,64639.209965211536,28.8518,28.8954,28.8456,28.883,64639.21
2014-10-28 11:40:00,46.38,46.42,46.37,46.38,54202.67085624509,28.883,28.9079,28.8767,28.883,54202.6709
2014-10-28 11:45:00,46.38,46.39,46.27,46.27,52070.47469419818,28.883,28.8892,28.8145,28.8145,52070.4747
2014-10-28 11:50:00,46.27,46.3,46.18,46.19,62619.234653798674,28.8145,28.8332,28.7584,28.7647,62619.2347
2014-10-28 11:55:00,46.19,46.19,46.17,46.17,34788.46369655482,28.7647,28.7647,28.7522,28.7522,34788.4637
2014-10-28 12:00:00,46.16,46.18,46.12,46.16,23454.15778251599,28.746,28.7584,28.7211,28.746,23454.1578
2014-10-28 12:05:00,46.16,46.18,46.14,46.15,41521.714734597685,28.746,28.7584,28.7335,28.7397,41521.7147
2014-10-28 12:10:00,46.14,46.18,46.14,46.16,30299.629671192903,28.7335,28.7584,28.7335,28.746,30299.6297
2014-10-28 12:15:00,46.16,46.17,46.08,46.08,48928.29087644485,28.746,28.7522,28.6961,28.6961,48928.2909
2014-10-28 12:20:00,46.08,46.11,46.07,46.11,59589.271686679385,28.6961,28.7148,28.6899,28.7148,59589.2717
2014-10-28 12:25:00,46.11,46.3,46.11,46.3,265177.87004825496,28.7148,28.8332,28.7148,28.8332,265177.87
2014-10-28 12:30:00,46.29,46.3,46.21,46.24,73280.21546403322,28.8269,28.8332,28.7771,28.7958,73280.2155
2014-10-28 12:35:00,46.23,46.23,46.19,46.19,40062.84367635506,28.7896,28.7896,28.7647,28.7647,40062.8437
2014-10-28 12:40:00,46.19,46.22,46.17,46.18,387835.2597912692,28.7647,28.7833,28.7522,28.7584,387835.2598
2014-10-28 12:45:00,46.18,46.19,46.09,46.12,46234.990461227695,28.7584,28.7647,28.7024,28.7211,46234.9905
2014-10-28 12:50:00,46.12,46.15,46.11,46.11,29401.86286612052,28.7211,28.7397,28.7148,28.7148,29401.8629
2014-10-28 12:55:00,46.11,46.11,46.03,46.05,57008.19212209628,28.7148,28.7148,28.665,28.6775,57008.1921
2014-10-28 13:00:00,46.05,46.13,46.05,46.13,59925.934238581525,28.6775,28.7273,28.6775,28.7273,59925.9342
2014-10-28 13:05:00,46.14,46.17,46.11,46.14,39052.85602064864,28.7335,28.7522,28.7148,28.7335,39052.856
2014-10-28 13:10:00,46.14,46.18,46.13,46.16,27494.10840534171,28.7335,28.7584,28.7273,28.746,27494.1084
2014-10-28 13:15:00,46.16,46.16,46.15,46.16,13354.281225451688,28.746,28.746,28.7397,28.746,13354.2812
2014-10-28 13:20:00,46.16,46.17,46.15,46.16,43653.91089664459,28.746,28.7522,28.7397,28.746,43653.9109
2014-10-28 13:25:00,46.15,46.16,46.15,46.16,14364.26888115812,28.7397,28.746,28.7397,28.746,14364.2689
2014-10-28 13:30:00,46.16,46.16,46.11,46.12,53641.56660307485,28.746,28.746,28.7148,28.7211,53641.5666
2014-10-28 13:35:00,46.11,46.16,46.09,46.16,48479.40747390865,28.7148,28.746,28.7024,28.746,48479.4075
2014-10-28 13:40:00,46.16,46.2,46.16,46.19,57120.41297273033,28.746,28.7709,28.746,28.7647,57120.413
2014-10-28 13:45:00,46.18,46.19,46.16,46.16,16720.906744473123,28.7584,28.7647,28.746,28.746,16720.9067
2014-10-28 13:50:00,46.15,46.16,46.15,46.15,30075.18796992481,28.7397,28.746,28.7397,28.7397,30075.188
2014-10-28 13:55:00,46.16,46.21,46.14,46.2,38716.19346874649,28.746,28.7771,28.7335,28.7709,38716.1935
2014-10-28 14:00:00,46.2,46.21,46.18,46.21,33441.813488946245,28.7709,28.7771,28.7584,28.7771,33441.8135
2014-10-28 14:05:00,46.2,46.22,46.19,46.21,21209.74076983504,28.7709,28.7833,28.7647,28.7771,21209.7408
2014-10-28 14:10:00,46.21,46.22,46.19,46.19,29962.967119290763,28.7771,28.7833,28.7647,28.7647,29962.9671
2014-10-28 14:15:00,46.19,46.21,46.16,46.16,29177.42116485243,28.7647,28.7771,28.746,28.746,29177.4212
2014-10-28 14:20:00,46.16,46.17,46.13,46.15,34564.02199528672,28.746,28.7522,28.7273,28.7397,34564.022
2014-10-28 14:25:00,46.15,46.23,46.15,46.21,99764.33621366847,28.7397,28.7896,28.7397,28.7771,99764.3362
2014-10-28 14:30:00,46.2,46.27,46.19,46.26,185613.28694871507,28.7709,28.8145,28.7647,28.8082,185613.2869
2014-10-28 14:35:00,46.26,46.27,46.2,46.23,52182.69554483223,28.8082,28.8145,28.7709,28.7896,52182.6955
2014-10-28 14:40:00,46.24,46.24,46.2,46.21,14252.04803052407,28.7958,28.7958,28.7709,28.7771,14252.048
2014-10-28 14:45:00,46.21,46.22,46.19,46.22,43541.69004601055,28.7771,28.7833,28.7647,28.7833,43541.69
2014-10-28 14:50:00,46.21,46.3,46.19,46.3,35686.2305016272,28.7771,28.8332,28.7647,28.8332,35686.2305
2014-10-28 14:55:00,46.3,46.34,46.29,46.33,44776.119402985074,28.8332,28.8581,28.8269,28.8518,44776.1194
2014-10-28 15:00:00,46.34,46.46,46.33,46.45,77656.82863876107,28.8581,28.9328,28.8518,28.9266,77656.8286
2014-10-28 15:05:00,46.45,46.47,46.4,46.4,41633.93558523173,28.9266,28.939,28.8954,28.8954,41633.9356
2014-10-28 15:10:00,46.41,46.43,46.39,46.42,43317.24834474245,28.9017,28.9141,28.8892,28.9079,43317.2483
2014-10-28 15:15:00,46.42,46.45,46.42,46.45,51509.37044102794,28.9079,28.9266,28.9079,28.9266,51509.3704
2014-10-28 15:20:00,46.44,46.48,46.44,46.46,40175.06452698911,28.9203,28.9452,28.9203,28.9328,40175.0645
2014-10-28 15:25:00,46.45,46.52,46.45,46.48,57569.29637526653,28.9266,28.9702,28.9266,28.9452,57569.2964
2014-10-28 15:30:00,46.49,46.52,46.45,46.51,68342.4980361351,28.9515,28.9702,28.9266,28.9639,68342.498
2014-10-28 15:35:00,46.51,46.55,46.51,46.52,71260.24015262035,28.9639,28.9888,28.9639,28.9702,71260.2402
2014-10-28 15:40:00,46.52,46.54,46.5,46.5,109303.10851756256,28.9702,28.9826,28.9577,28.9577,109303.1085
2014-10-28 15:45:00,46.5,46.52,46.42,46.42,135450.5667152957,28.9577,28.9702,28.9079,28.9079,135450.5667
2014-10-28 15:50:00,46.42,46.45,46.38,46.41,277522.1636180002,28.9079,28.9266,28.883,28.9017,277522.1636
2014-10-28 15:55:00,46.42,46.44,46.39,46.44,307934.0141398272,28.9079,28.9203,28.8892,28.9203,307934.0141
2014-10-29 09:30:00,46.55,46.59,46.49,46.52,125911.79441140164,28.9888,29.0137,28.9515,28.9702,125911.7944
2014-10-29 09:35:00,46.52,46.66,46.47,46.66,121086.29783413756,28.9702,29.0573,28.939,29.0573,121086.2978
2014-10-29 09:40:00,46.63,46.64,46.56,46.59,48254.96577264056,29.0387,29.0449,28.9951,29.0137,48254.9658
2014-10-29 09:45:00,46.59,46.6,46.56,46.6,78554.59544383346,29.0137,29.02,28.9951,29.02,78554.5954
2014-10-29 09:50:00,46.59,46.73,46.58,46.72,106273.14555044328,29.0137,29.1009,29.0075,29.0947,106273.1456
2014-10-29 09:55:00,46.73,46.85,46.72,46.83,78217.93289193131,29.1009,29.1757,29.0947,29.1632,78217.9329
2014-10-29 10:00:00,46.83,46.85,46.77,46.77,51060.48703849175,29.1632,29.1757,29.1258,29.1258,51060.487
2014-10-29 10:05:00,46.76,46.81,46.73,46.74,54651.55425878128,29.1196,29.1508,29.1009,29.1072,54651.5543
2014-10-29 10:10:00,46.74,46.76,46.68,46.69,55212.65851195152,29.1072,29.1196,29.0698,29.076,55212.6585
2014-10-29 10:15:00,46.69,46.71,46.57,46.59,55885.9836157558,29.076,29.0885,29.0013,29.0137,55885.9836
2014-10-29 10:20:00,46.59,46.61,46.54,46.54,110986.42127707328,29.0137,29.0262,28.9826,28.9826,110986.4213
2014-10-29 10:25:00,46.54,46.56,46.47,46.48,59364.829985411285,28.9826,28.9951,28.939,28.9452,59364.83
2014-10-29 10:30:00,46.48,46.48,46.46,46.48,88542.25115026372,28.9452,28.9452,28.9328,28.9452,88542.2512
2014-10-29 10:35:00,46.48,46.49,46.44,46.44,63517.001458871055,28.9452,28.9515,28.9203,28.9203,63517.0015
2014-10-29 10:40:00,46.44,46.46,46.42,46.44,142857.14285714284,28.9203,28.9328,28.9079,28.9203,142857.1429
2014-10-29 10:45:00,46.44,46.47,46.36,46.37,73616.87801593536,28.9203,28.939,28.8705,28.8767,73616.878
2014-10-29 10:50:00,46.37,46.38,46.31,46.32,119178.54337335876,28.8767,28.883,28.8394,28.8456,119178.5434
2014-10-29 10:55:00,46.31,46.4,46.31,46.39,75749.07417798227,28.8394,28.8954,28.8394,28.8892,75749.0742
2014-10-29 11:00:00,46.39,46.45,46.39,46.44,52070.47469419818,28.8892,28.9266,28.8892,28.9203,52070.4747
2014-10-29 11:05:00,46.44,46.45,46.4,46.41,59701.49253731343,28.9203,28.9266,28.8954,28.9017,59701.4925
2014-10-29 11:10:00,46.41,46.42,46.4,46.41,29289.642015486475,28.9017,28.9079,28.8954,28.9017,29289.642
2014-10-29 11:15:00,46.4,46.41,46.34,46.35,72943.55291213107,28.8954,28.9017,28.8581,28.8643,72943.5529
2014-10-29 11:20:00,46.35,46.38,46.35,46.37,34115.13859275053,28.8643,28.883,28.8643,28.8767,34115.1386
2014-10-29 11:25:00,46.38,46.4,46.32,46.32,72158.00695769273,28.883,28.8954,28.8456,28.8456,72158.007
2014-10-29 11:30:00,46.33,46.33,46.27,46.3,54875.995960049375,28.8518,28.8518,28.8145,28.8332,54875.996
2014-10-29 11:35:00,46.3,46.32,46.28,46.29,50162.72023341936,28.8332,28.8456,28.8207,28.8269,50162.7202
2014-10-29 11:40:00,46.28,46.38,46.28,46.36,49152.73257771294,28.8207,28.883,28.8207,28.8705,49152.7326
2014-10-29 11:45:00,46.37,46.38,46.29,46.29,54427.11255751318,28.8767,28.883,28.8269,28.8269,54427.1126
2014-10-29 11:50:00,46.3,46.36,46.29,46.35,31085.17562563124,28.8332,28.8705,28.8269,28.8643,31085.1756
2014-10-29 11:55:00,46.36,46.43,46.36,46.43,56110.4253170239,28.8705,28.9141,28.8705,28.9141,56110.4253
2014-10-29 12:00:00,46.42,46.42,46.33,46.33,80013.46650207609,28.9079,28.9079,28.8518,28.8518,80013.4665
2014-10-29 12:05:00,46.34,46.39,46.33,46.36,25025.24969139266,28.8581,28.8892,28.8518,28.8705,25025.2497
2014-10-29 12:10:00,46.36,46.36,46.34,46.36,13242.06037481764,28.8705,28.8705,28.8581,28.8705,13242.0604
2014-10-29 12:15:00,46.36,46.36,46.29,46.29,18628.66120525193,28.8705,28.8705,28.8269,28.8269,18628.6612
2014-10-29 12:20:00,46.29,46.29,46.26,46.26,22219.728425541463,28.8269,28.8269,28.8082,28.8082,22219.7284
2014-10-29 12:25:00,46.26,46.26,46.2,46.22,22893.05352934575,28.8082,28.8082,28.7709,28.7833,22893.0535
2014-10-29 12:30:00,46.21,46.24,46.2,46.24,23117.495230613848,28.7771,28.7958,28.7709,28.7958,23117.4952
2014-10-29 12:35:00,46.24,46.26,46.21,46.25,75524.63247671416,28.7958,28.8082,28.7771,28.802,75524.6325
2014-10-29 12:40:00,46.25,46.31,46.24,46.3,54539.33340814723,28.802,28.8394,28.7958,28.8332,54539.3334
2014-10-29 12:45:00,46.31,46.34,46.29,46.3,29626.30456738862,28.8394,28.8581,28.8269,28.8332,29626.3046
2014-10-29 12:50:00,46.29,46.3,46.26,46.27,53866.00830434294,28.8269,28.8332,28.8082,28.8145,53866.0083
2014-10-29 12:55:00,46.28,46.36,46.27,46.36,36022.89305352934,28.8207,28.8705,28.8145,28.8705,36022.8931
2014-10-29 13:00:00,46.35,46.36,46.34,46.36,48367.1866232746,28.8643,28.8705,28.8581,28.8705,48367.1866
2014-10-29 13:05:00,46.36,46.41,46.36,46.39,50387.161934687465,28.8705,28.9017,28.8705,28.8892,50387.1619
2014-10-29 13:10:00,46.38,46.44,46.37,46.4,50050.49938278532,28.883,28.9203,28.8767,28.8954,50050.4994
2014-10-29 13:15:00,46.4,46.4,46.36,46.36,28391.87521041409,28.8954,28.8954,28.8705,28.8705,28391.8752
2014-10-29 13:20:00,46.35,46.38,46.35,46.38,18291.99865334979,28.8643,28.883,28.8643,28.883,18291.9987
2014-10-29 13:25:00,46.37,46.45,46.37,46.44,26708.562450903377,28.8767,28.9266,28.8767,28.9203,26708.5625
2014-10-29 13:30:00,46.44,46.44,46.4,46.41,16159.802491302884,28.9203,28.9203,28.8954,28.9017,16159.8025
2014-10-29 13:35:00,46.41,46.41,46.37,46.37,38155.08921557625,28.9017,28.9017,28.8767,28.8767,38155.0892
2014-10-29 13:40:00,46.36,46.38,46.33,46.34,40848.3896307934,28.8705,28.883,28.8518,28.8581,40848.3896
2014-10-29 13:45:00,46.35,46.42,46.35,46.41,27045.22500280552,28.8643,28.9079,28.8643,28.9017,27045.225
2014-10-29 13:50:00,46.42,46.42,46.36,46.37,41409.49388396364,28.9079,28.9079,28.8705,28.8767,41409.4939
2014-10-29 13:55:00,46.37,46.42,46.37,46.42,31421.838177533384,28.8767,28.9079,28.8767,28.9079,31421.8382
2014-10-29 14:00:00,46.4,46.4,46.2,46.28,95499.94388957469,28.8954,28.8954,28.7709,28.8207,95499.9439
2014-10-29 14:05:00,46.29,46.39,46.23,46.37,53192.68320053866,28.8269,28.8892,28.7896,28.8767,53192.6832
2014-10-29 14:10:00,46.36,46.52,46.36,46.38,116260.80125687351,28.8705,28.9702,28.8705,28.883,116260.8013
2014-10-29 14:15:00,46.38,46.38,46.17,46.31,72270.22780832679,28.883,28.883,28.7522,28.8394,72270.2278
2014-10-29 14:20:00,46.32,46.55,46.32,46.54,81584.55841095276,28.8456,28.9888,28.8456,28.9826,81584.5584
2014-10-29 14:25:00,46.54,46.67,46.53,46.62,113230.83828975425,28.9826,29.0636,28.9764,29.0324,113230.8383
2014-10-29 14:30:00,46.62,46.66,46.47,46.55,69576.92739310964,29.0324,29.0573,28.939,28.9888,69576.9274
2014-10-29 14:35:00,46.56,46.62,46.53,46.56,72606.89036022892,28.9951,29.0324,28.9764,28.9951,72606.8904
2014-10-29 14:40:00,46.56,46.61,46.53,46.59,115138.59275053303,28.9951,29.0262,28.9764,29.0137,115138.5928
2014-10-29 14:45:00,46.59,46.6,46.41,46.46,107844.23745931992,29.0137,29.02,28.9017,28.9328,107844.2375
2014-10-29 14:50:00,46.46,46.46,46.38,46.41,40287.28537762316,28.9328,28.9328,28.883,28.9017,40287.2854
2014-10-29 14:55:00,46.41,46.5,46.36,46.48,50611.60363595556,28.9017,28.9577,28.8705,28.9452,50611.6036
2014-10-29 15:00:00,46.48,46.51,46.42,46.42,54988.21681068342,28.9452,28.9639,28.9079,28.9079,54988.2168
2014-10-29 15:05:00,46.43,46.44,46.29,46.3,118280.77656828638,28.9141,28.9203,28.8269,28.8332,118280.7766
2014-10-29 15:10:00,46.3,46.38,46.26,46.36,54427.11255751318,28.8332,28.883,28.8082,28.8705,54427.1126
2014-10-29 15:15:00,46.36,46.53,46.35,46.53,90113.3430591404,28.8705,28.9764,28.8643,28.9764,90113.3431
2014-10-29 15:20:00,46.52,46.56,46.47,46.5,72045.78610705868,28.9702,28.9951,28.939,28.9577,72045.7861
2014-10-29 15:25:00,46.5,46.56,46.49,46.56,93592.18942879589,28.9577,28.9951,28.9515,28.9951,93592.1894
2014-10-29 15:30:00,46.56,46.68,46.54,46.59,153967.00706991358,28.9951,29.0698,28.9826,29.0137,153967.0071
2014-10-29 15:35:00,46.59,46.67,46.52,46.66,101896.5323757154,29.0137,29.0636,28.9702,29.0573,101896.5324
2014-10-29 15:40:00,46.67,46.72,46.63,46.68,144764.89731792166,29.0636,29.0947,29.0387,29.0698,144764.8973
2014-10-29 15:45:00,46.68,46.69,46.58,46.6,140051.62159129165,29.0698,29.076,29.0075,29.02,140051.6216
2014-10-29 15:50:00,46.6,46.61,46.54,46.56,156772.52833576477,29.02,29.0262,28.9826,28.9951,156772.5283
2014-10-29 15:55:00,46.56,46.66,46.54,46.63,398608.4614521378,28.9951,29.0573,28.9826,29.0387,398608.4615
2014-10-30 09:30:00,47.27,47.34,46.88,46.89,313545.05667152954,29.4372,29.4808,29.1943,29.2006,313545.0567
2014-10-30 09:35:00,46.97,47.32,46.78,47.22,246212.54629110088,29.2504,29.4684,29.1321,29.4061,246212.5463
2014-10-30 09:40:00,47.2,47.27,47.14,47.21,82706.76691729322,29.3936,29.4372,29.3563,29.3999,82706.7669
2014-10-30 09:45:00,47.22,47.22,46.88,47.0,114240.82594546066,29.4061,29.4061,29.1943,29.2691,114240.8259
2014-10-30 09:50:00,46.99,46.99,46.83,46.91,121198.51868477162,29.2628,29.2628,29.1632,29.213,121198.5187
2014-10-30 09:55:00,46.9,46.93,46.61,46.68,107619.79575805184,29.2068,29.2255,29.0262,29.0698,107619.7958
2014-10-30 10:00:00,46.68,46.74,46.6,46.69,152395.91516103692,29.0698,29.1072,29.02,29.076,152395.9152
2014-10-30 10:05:00,46.68,46.77,46.68,46.76,72719.11121086297,29.0698,29.1258,29.0698,29.1196,72719.1112
2014-10-30 10:10:00,46.76,46.81,46.67,46.77,70250.25249691392,29.1196,29.1508,29.0636,29.1258,70250.2525
2014-10-30 10:15:00,46.78,46.92,46.73,46.92,77881.27034002918,29.1321,29.2193,29.1009,29.2193,77881.2703
2014-10-30 10:20:00,46.91,47.09,46.81,47.08,146560.43092806643,29.213,29.3251,29.1508,29.3189,146560.4309
2014-10-30 10:25:00,47.08,47.18,47.06,47.16,120076.31017843114,29.3189,29.3812,29.3064,29.3687,120076.3102
2014-10-30 10:30:00,47.17,47.17,47.09,47.12,45225.00280552126,29.3749,29.3749,29.3251,29.3438,45225.0028
2014-10-30 10:35:00,47.11,47.11,46.97,47.0,65312.53506901582,29.3376,29.3376,29.2504,29.2691,65312.5351
2014-10-30 10:40:00,46.98,47.07,46.89,47.07,65536.97677028392,29.2566,29.3127,29.2006,29.3127,65536.9768
2014-10-30 10:45:00,47.08,47.09,47.02,47.06,61497.02614745819,29.3189,29.3251,29.2815,29.3064,61497.0261
2014-10-30 10:50:00,47.06,47.15,47.06,47.14,32207.38413197172,29.3064,29.3625,29.3064,29.3563,32207.3841
2014-10-30 10:55:00,47.13,47.22,47.1,47.19,55998.20446638985,29.35,29.4061,29.3314,29.3874,55998.2045
2014-10-30 11:00:00,47.19,47.32,47.18,47.23,123555.15654808664,29.3874,29.4684,29.3812,29.4123,123555.1565
2014-10-30 11:05:00,47.23,47.24,47.2,47.24,29850.74626865672,29.4123,29.4185,29.3936,29.4185,29850.7463
2014-10-30 11:10:00,47.24,47.32,47.23,47.32,82594.54606665918,29.4185,29.4684,29.4123,29.4684,82594.5461
2014-10-30 11:15:00,47.32,47.38,47.26,47.27,75636.85332734822,29.4684,29.5057,29.431,29.4372,75636.8533
2014-10-30 11:20:00,47.26,47.29,47.2,47.21,54763.77510941533,29.431,29.4497,29.3936,29.3999,54763.7751
2014-10-30 11:25:00,47.22,47.23,47.17,47.2,39277.29772191673,29.4061,29.4123,29.3749,29.3936,39277.2977
2014-10-30 11:30:00,47.21,47.22,47.13,47.15,97856.58175288967,29.3999,29.4061,29.35,29.3625,97856.5818
2014-10-30 11:35:00,47.14,47.16,47.03,47.03,45112.781954887214,29.3563,29.3687,29.2878,29.2878,45112.782
2014-10-30 11:40:00,47.03,47.18,47.03,47.18,22107.507574907417,29.2878,29.3812,29.2878,29.3812,22107.5076
2014-10-30 11:45:00,47.18,47.26,47.18,47.23,34339.580294018626,29.3812,29.431,29.3812,29.4123,34339.5803
2014-10-30 11:50:00,47.23,47.23,47.17,47.18,24913.02884075861,29.4123,29.4123,29.3749,29.3812,24913.0288
2014-10-30 11:55:00,47.17,47.25,47.17,47.22,44215.01514981483,29.3749,29.4248,29.3749,29.4061,44215.0151
2014-10-30 12:00:00,47.22,47.23,47.2,47.21,26596.34160026933,29.4061,29.4123,29.3936,29.3999,26596.3416
2014-10-30 12:05:00,47.22,47.24,47.21,47.23,36808.43900796768,29.4061,29.4185,29.3999,29.4123,36808.439
2014-10-30 12:10:00,47.24,47.25,47.2,47.22,37481.76411177197,29.4185,29.4248,29.3936,29.4061,37481.7641
2014-10-30 12:15:00,47.22,47.25,47.15,47.17,18404.21950398384,29.4061,29.4248,29.3625,29.3749,18404.2195
2014-10-30 12:20:00,47.17,47.25,47.17,47.24,30411.85052182696,29.3749,29.4248,29.3749,29.4185,30411.8505
2014-10-30 12:25:00,47.24,47.25,47.21,47.24,34564.02199528672,29.4185,29.4248,29.3999,29.4185,34564.022
2014-10-30 12:30:00,47.23,47.29,47.23,47.27,71035.79845135225,29.4123,29.4497,29.4123,29.4372,71035.7985
2014-10-30 12:35:00,47.27,47.3,47.26,47.27,60935.92189428795,29.4372,29.4559,29.431,29.4372,60935.9219
2014-10-30 12:40:00,47.26,47.27,47.26,47.26,23790.82033441813,29.431,29.4372,29.431,29.431,23790.8203
2014-10-30 12:45:00,47.26,47.29,47.26,47.27,13129.839524183591,29.431,29.4497,29.431,29.4372,13129.8395
2014-10-30 12:50:00,47.27,47.27,47.24,47.26,28391.87521041409,29.4372,29.4372,29.4185,29.431,28391.8752
2014-10-30 12:55:00,47.25,47.29,47.25,47.29,15486.477387498597,29.4248,29.4497,29.4248,29.4497,15486.4774
2014-10-30 13:00:00,47.29,47.3,47.23,47.24,38828.414319380536,29.4497,29.4559,29.4123,29.4185,38828.4143
2014-10-30 13:05:00,47.23,47.26,47.23,47.25,24688.587139490515,29.4123,29.431,29.4123,29.4248,24688.5871
2014-10-30 13:10:00,47.25,47.29,47.25,47.26,53417.124901806754,29.4248,29.4497,29.4248,29.431,53417.1249
2014-10-30 13:15:00,47.26,47.37,47.26,47.32,99876.55706430254,29.431,29.4995,29.431,29.4684,99876.5571
2014-10-30 13:20:00,47.32,47.42,47.32,47.33,36359.55560543149,29.4684,29.5306,29.4684,29.4746,36359.5556
2014-10-30 13:25:00,47.35,47.36,47.3,47.34,20536.41566603075,29.487,29.4933,29.4559,29.4808,20536.4157
2014-10-30 13:30:00,47.34,47.36,47.29,47.34,36471.776456065534,29.4808,29.4933,29.4497,29.4808,36471.7765
2014-10-30 13:35:00,47.34,47.38,47.32,47.37,23341.93693188194,29.4808,29.5057,29.4684,29.4995,23341.9369
2014-10-30 13:40:00,47.36,47.37,47.3,47.34,62394.79295253057,29.4933,29.4995,29.4559,29.4808,62394.793
2014-10-30 13:45:00,47.34,47.39,47.26,47.29,102569.85747951968,29.4808,29.5119,29.431,29.4497,102569.8575
2014-10-30 13:50:00,47.29,47.34,47.28,47.32,133093.9288519807,29.4497,29.4808,29.4434,29.4684,133093.9289
2014-10-30 13:55:00,47.33,47.39,47.32,47.36,131522.83694310402,29.4746,29.5119,29.4684,29.4933,131522.8369
2014-10-30 14:00:00,47.35,47.4,47.33,47.36,50387.161934687465,29.487,29.5182,29.4746,29.4933,50387.1619
2014-10-30 14:05:00,47.37,47.41,47.36,47.4,21097.519919200982,29.4995,29.5244,29.4933,29.5182,21097.5199
2014-10-30 14:10:00,47.4,47.42,47.35,47.36,30075.18796992481,29.5182,29.5306,29.487,29.4933,30075.188
2014-10-30 14:15:00,47.36,47.37,47.3,47.31,31309.617326899337,29.4933,29.4995,29.4559,29.4621,31309.6173
2014-10-30 14:20:00,47.31,47.31,47.21,47.24,64526.98911457748,29.4621,29.4621,29.3999,29.4185,64526.9891
2014-10-30 14:25:00,47.25,47.26,47.21,47.22,30187.40882055886,29.4248,29.431,29.3999,29.4061,30187.4088
2014-10-30 14:30:00,47.23,47.25,47.21,47.25,36808.43900796768,29.4123,29.4248,29.3999,29.4248,36808.439
2014-10-30 14:35:00,47.25,47.26,47.23,47.26,26820.783301537424,29.4248,29.431,29.4123,29.431,26820.7833
2014-10-30 14:40:00,47.26,47.28,47.25,47.28,25474.13309392885,29.431,29.4434,29.4248,29.4434,25474.1331
2014-10-30 14:45:00,47.27,47.3,47.19,47.2,98866.56940859611,29.4372,29.4559,29.3874,29.3936,98866.5694
2014-10-30 14:50:00,47.19,47.2,47.05,47.06,62731.45550443272,29.3874,29.3936,29.3002,29.3064,62731.4555
2014-10-30 14:55:00,47.08,47.08,46.99,47.02,52743.79979800247,29.3189,29.3189,29.2628,29.2815,52743.7998
2014-10-30 15:00:00,47.03,47.08,47.01,47.03,63853.6640107732,29.2878,29.3189,29.2753,29.2878,63853.664
2014-10-30 15:05:00,47.04,47.12,47.02,47.09,36471.776456065534,29.294,29.3438,29.2815,29.3251,36471.7765
2014-10-30 15:10:00,47.08,47.16,47.08,47.13,33329.5926383122,29.3189,29.3687,29.3189,29.35,33329.5926
2014-10-30 15:15:00,47.13,47.16,47.09,47.15,41858.37728649983,29.35,29.3687,29.3251,29.3625,41858.3773
2014-10-30 15:20:00,47.14,47.17,47.11,47.15,64751.43081584558,29.3563,29.3749,29.3376,29.3625,64751.4308
2014-10-30 15:25:00,47.15,47.15,47.11,47.14,85175.62563124228,29.3625,29.3625,29.3376,29.3563,85175.6256
2014-10-30 15:30:00,47.13,47.17,47.12,47.17,79676.80395017394,29.35,29.3749,29.3438,29.3749,79676.804
2014-10-30 15:35:00,47.17,47.17,47.13,47.15,81921.22096285489,29.3749,29.3749,29.35,29.3625,81921.221
2014-10-30 15:40:00,47.15,47.15,47.12,47.14,106273.14555044328,29.3625,29.3625,29.3438,29.3563,106273.1456
2014-10-30 15:45:00,47.13,47.17,47.12,47.13,159016.94534844573,29.35,29.3749,29.3438,29.35,159016.9453
2014-10-30 15:50:00,47.13,47.17,47.13,47.13,190663.22522724725,29.35,29.3749,29.35,29.35,190663.2252
2014-10-30 15:55:00,47.13,47.23,47.13,47.23,267758.94961283804,29.35,29.4123,29.35,29.4123,267758.9496
2014-10-31 09:30:00,48.0,48.27,47.86,48.04,212321.84939961843,29.8918,30.06,29.8046,29.9167,212321.8494
2014-10-31 09:35:00,48.04,48.09,47.96,47.96,97744.36090225563,29.9167,29.9479,29.8669,29.8669,97744.3609
2014-10-31 09:40:00,47.98,47.99,47.75,47.88,62170.35125126248,29.8794,29.8856,29.7361,29.8171,62170.3513
2014-10-31 09:45:00,47.87,47.93,47.82,47.9,51397.14959039389,29.8109,29.8482,29.7797,29.8295,51397.1496
2014-10-31 09:50:00,47.89,47.92,47.83,47.92,63853.6640107732,29.8233,29.842,29.786,29.842,63853.664
2014-10-31 09:55:00,47.92,47.99,47.89,47.91,41521.714734597685,29.842,29.8856,29.8233,29.8358,41521.7147
2014-10-31 10:00:00,47.91,48.04,47.91,47.95,94265.51453260017,29.8358,29.9167,29.8358,29.8607,94265.5145
2014-10-31 10:05:00,47.96,48.03,47.95,48.0,41297.27303332959,29.8669,29.9105,29.8607,29.8918,41297.273
2014-10-31 10:10:00,47.99,48.07,47.97,48.04,71148.0193019863,29.8856,29.9354,29.8731,29.9167,71148.0193
2014-10-31 10:15:00,48.05,48.08,48.03,48.06,75861.29502861631,29.923,29.9416,29.9105,29.9292,75861.295
2014-10-31 10:20:00,48.06,48.1,48.03,48.03,72719.11121086297,29.9292,29.9541,29.9105,29.9105,72719.1112
2014-10-31 10:25:00,48.03,48.07,48.01,48.07,57793.73807653462,29.9105,29.9354,29.898,29.9354,57793.7381
2014-10-31 10:30:00,48.07,48.07,48.02,48.05,69464.70654247559,29.9354,29.9354,29.9043,29.923,69464.7065
2014-10-31 10:35:00,48.05,48.1,48.02,48.05,69240.26484120749,29.923,29.9541,29.9043,29.923,69240.2648
2014-10-31 10:40:00,48.05,48.11,48.04,48.09,40736.16878015935,29.923,29.9603,29.9167,29.9479,40736.1688
2014-10-31 10:45:00,48.1,48.13,48.07,48.09,122657.38974301424,29.9541,29.9728,29.9354,29.9479,122657.3897
2014-10-31 10:50:00,48.08,48.13,48.08,48.11,49938.27853215127,29.9416,29.9728,29.9416,29.9603,49938.2785
2014-10-31 10:55:00,48.11,48.15,48.08,48.08,61945.90954999439,29.9603,29.9852,29.9416,29.9416,61945.9095
2014-10-31 11:00:00,48.09,48.1,48.04,48.09,58691.504881607,29.9479,29.9541,29.9167,29.9479,58691.5049
2014-10-31 11:05:00,48.09,48.17,48.07,48.12,62507.01380316463,29.9479,29.9977,29.9354,29.9666,62507.0138
2014-10-31 11:10:00,48.11,48.16,48.11,48.14,61497.02614745819,29.9603,29.9915,29.9603,29.979,61497.0261
2014-10-31 11:15:00,48.14,48.25,48.13,48.25,159690.27045225003,29.979,30.0475,29.9728,30.0475,159690.2705
2014-10-31 11:20:00,48.25,48.3,48.24,48.26,61048.14274492201,30.0475,30.0786,30.0413,30.0537,61048.1427
2014-10-31 11:25:00,48.27,48.32,48.27,48.28,68342.4980361351,30.06,30.0911,30.06,30.0662,68342.498
2014-10-31 11:30:00,48.28,48.29,48.24,48.24,45225.00280552126,30.0662,30.0724,30.0413,30.0413,45225.0028
2014-10-31 11:35:00,48.24,48.29,48.24,48.25,41521.714734597685,30.0413,30.0724,30.0413,30.0475,41521.7147
2014-10-31 11:40:00,48.25,48.28,48.21,48.25,45898.32790932555,30.0475,30.0662,30.0226,30.0475,45898.3279
2014-10-31 11:45:00,48.26,48.35,48.25,48.32,89103.35540343395,30.0537,30.1098,30.0475,30.0911,89103.3554
2014-10-31 11:50:00,48.32,48.36,48.3,48.32,83492.31287173157,30.0911,30.116,30.0786,30.0911,83492.3129
2014-10-31 11:55:00,48.32,48.36,48.31,48.35,189989.90012344293,30.0911,30.116,30.0849,30.1098,189989.9001
2014-10-31 12:00:00,48.34,48.34,48.27,48.27,43878.352597912686,30.1036,30.1036,30.06,30.06,43878.3526
2014-10-31 12:05:00,48.27,48.37,48.26,48.35,62619.234653798674,30.06,30.1222,30.0537,30.1098,62619.2347
2014-10-31 12:10:00,48.35,48.39,48.34,48.39,69015.8231399394,30.1098,30.1347,30.1036,30.1347,69015.8231
2014-10-31 12:15:00,48.39,48.39,48.26,48.26,84277.8588261699,30.1347,30.1347,30.0537,30.0537,84277.8588
2014-10-31 12:20:00,48.26,48.26,48.14,48.14,77769.04948939513,30.0537,30.0537,29.979,29.979,77769.0495
2014-10-31 12:25:00,48.14,48.16,48.07,48.08,46796.094714397936,29.979,29.9915,29.9354,29.9416,46796.0947
2014-10-31 12:30:00,48.07,48.1,48.05,48.07,64078.105712041295,29.9354,29.9541,29.923,29.9354,64078.1057
2014-10-31 12:35:00,48.07,48.1,48.05,48.07,62507.01380316463,29.9354,29.9541,29.923,29.9354,62507.0138
2014-10-31 12:40:00,48.07,48.07,47.99,48.04,76310.1784311525,29.9354,29.9354,29.8856,29.9167,76310.1784
2014-10-31 12:45:00,48.05,48.08,48.04,48.06,69801.36909437773,29.923,29.9416,29.9167,29.9292,69801.3691
2014-10-31 12:50:00,48.06,48.1,48.06,48.07,36471.776456065534,29.9292,29.9541,29.9292,29.9354,36471.7765
2014-10-31 12:55:00,48.08,48.09,48.05,48.07,45449.44450678936,29.9416,29.9479,29.923,29.9354,45449.4445
2014-10-31 13:00:00,48.08,48.16,48.08,48.13,31982.942430703624,29.9416,29.9915,29.9416,29.9728,31982.9424
2014-10-31 13:05:00,48.13,48.14,48.07,48.07,26933.00415217147,29.9728,29.979,29.9354,29.9354,26933.0042
2014-10-31 13:10:00,48.07,48.13,48.07,48.11,27269.666704073614,29.9354,29.9728,29.9354,29.9603,27269.6667
2014-10-31 13:15:00,48.11,48.16,48.11,48.15,35910.67220289529,29.9603,29.9915,29.9603,29.9852,35910.6722
2014-10-31 13:20:00,48.16,48.17,48.11,48.13,41409.49388396364,29.9915,29.9977,29.9603,29.9728,41409.4939
2014-10-31 13:25:00,48.13,48.16,48.09,48.13,36696.21815733363,29.9728,29.9915,29.9479,29.9728,36696.2182
2014-10-31 13:30:00,48.13,48.13,48.08,48.08,47244.97811693412,29.9728,29.9728,29.9416,29.9416,47244.9781
2014-10-31 13:35:00,48.09,48.12,48.09,48.1,29738.525418022666,29.9479,29.9666,29.9479,29.9541,29738.5254
2014-10-31 13:40:00,48.1,48.16,48.1,48.16,32880.709235776005,29.9541,29.9915,29.9541,29.9915,32880.7092
2014-10-31 13:45:00,48.16,48.18,48.15,48.15,39726.18112445292,29.9915,30.0039,29.9852,29.9852,39726.1811
2014-10-31 13:50:00,48.14,48.14,48.07,48.09,35686.2305016272,29.979,29.979,29.9354,29.9479,35686.2305
2014-10-31 13:55:00,48.09,48.1,48.07,48.09,46908.31556503198,29.9479,29.9541,29.9354,29.9479,46908.3156
2014-10-31 14:00:00,48.08,48.1,48.06,48.09,104589.83279093256,29.9416,29.9541,29.9292,29.9479,104589.8328
2014-10-31 14:05:00,48.09,48.16,48.09,48.1,60599.25934238581,29.9479,29.9915,29.9479,29.9541,60599.2593
2014-10-31 14:10:00,48.11,48.17,48.09,48.1,63741.44316013915,29.9603,29.9977,29.9479,29.9541,63741.4432
2014-10-31 14:15:00,48.09,48.09,48.04,48.09,57569.29637526653,29.9479,29.9479,29.9167,29.9479,57569.2964
2014-10-31 14:20:00,48.09,48.16,48.07,48.08,83267.87117046346,29.9479,29.9915,29.9354,29.9416,83267.8712
2014-10-31 14:25:00,48.09,48.11,48.06,48.07,29514.08371675457,29.9479,29.9603,29.9292,29.9354,29514.0837
2014-10-31 14:30:00,48.07,48.11,48.07,48.07,33778.476040848385,29.9354,29.9603,29.9354,29.9354,33778.476
2014-10-31 14:35:00,48.07,48.07,48.04,48.06,22331.94927617552,29.9354,29.9354,29.9167,29.9292,22331.9493
2014-10-31 14:40:00,48.06,48.08,48.04,48.06,41858.37728649983,29.9292,29.9416,29.9167,29.9292,41858.3773
2014-10-31 14:45:00,48.06,48.07,47.96,47.96,33778.476040848385,29.9292,29.9354,29.8669,29.8669,33778.476
2014-10-31 14:50:00,47.97,48.01,47.96,47.99,61048.14274492201,29.8731,29.898,29.8669,29.8856,61048.1427
2014-10-31 14:55:00,47.99,48.08,47.99,48.08,48928.29087644485,29.8856,29.9416,29.8856,29.9416,48928.2909
2014-10-31 15:00:00,48.07,48.07,48.02,48.02,55773.76276512176,29.9354,29.9354,29.9043,29.9043,55773.7628
2014-10-31 15:05:00,48.01,48.06,48.01,48.04,71933.56525642464,29.898,29.9292,29.898,29.9167,71933.5653
2014-10-31 15:10:00,48.03,48.07,48.01,48.07,37481.76411177197,29.9105,29.9354,29.898,29.9354,37481.7641
2014-10-31 15:15:00,48.07,48.07,48.06,48.07,35798.45135226125,29.9354,29.9354,29.9292,29.9354,35798.4514
2014-10-31 15:20:00,48.07,48.08,48.02,48.08,200089.77668050723,29.9354,29.9416,29.9043,29.9416,200089.7767
2014-10-31 15:25:00,48.09,48.2,48.09,48.17,64751.43081584558,29.9479,30.0164,29.9479,29.9977,64751.4308
2014-10-31 15:30:00,48.16,48.21,48.16,48.21,81584.55841095276,29.9915,30.0226,29.9915,30.0226,81584.5584
2014-10-31 15:35:00,48.21,48.22,48.18,48.22,99988.7779149366,30.0226,30.0288,30.0039,30.0288,99988.7779
2014-10-31 15:40:00,48.22,48.32,48.22,48.3,198182.0222197284,30.0288,30.0911,30.0288,30.0786,198182.0222
2014-10-31 15:45:00,48.31,48.32,48.29,48.31,204466.3898552351,30.0849,30.0911,30.0724,30.0849,204466.3899
2014-10-31 15:50:00,48.31,48.32,48.3,48.31,237908.20334418133,30.0849,30.0911,30.0786,30.0849,237908.2033
2014-10-31 15:55:00,48.31,48.35,48.31,48.32,431489.1706879138,30.0849,30.1098,30.0849,30.0911,431489.1707
2014-11-03 09:30:00,48.58,48.58,48.29,48.39,139041.6339355852,30.253,30.253,30.0724,30.1347,139041.6339
2014-11-03 09:35:00,48.39,48.42,48.2,48.28,60487.038491751766,30.1347,30.1534,30.0164,30.0662,60487.0385
2014-11-03 09:40:00,48.27,48.32,48.18,48.32,51509.37044102794,30.06,30.0911,30.0039,30.0911,51509.3704
2014-11-03 09:45:00,48.33,48.4,48.24,48.32,59589.271686679385,30.0973,30.1409,30.0413,30.0911,59589.2717
2014-11-03 09:50:00,48.32,48.39,48.3,48.38,54875.995960049375,30.0911,30.1347,30.0786,30.1285,54875.996
2014-11-03 09:55:00,48.37,48.41,48.29,48.32,50836.04533722365,30.1222,30.1471,30.0724,30.0911,50836.0453
2014-11-03 10:00:00,48.34,48.42,48.27,48.34,111098.64212770732,30.1036,30.1534,30.06,30.1036,111098.6421
2014-11-03 10:05:00,48.33,48.36,48.19,48.21,53080.46234990461,30.0973,30.116,30.0101,30.0226,53080.4623
2014-11-03 10:10:00,48.22,48.36,48.22,48.34,76422.39928178655,30.0288,30.116,30.0288,30.1036,76422.3993
2014-11-03 10:15:00,48.34,48.35,48.23,48.24,43092.80664347435,30.1036,30.1098,30.0351,30.0413,43092.8066
2014-11-03 10:20:00,48.24,48.26,48.19,48.24,53192.68320053866,30.0413,30.0537,30.0101,30.0413,53192.6832
2014-11-03 10:25:00,48.24,48.26,48.21,48.23,51509.37044102794,30.0413,30.0537,30.0226,30.0351,51509.3704
2014-11-03 10:30:00,48.24,48.25,48.21,48.22,45673.886208057454,30.0413,30.0475,30.0226,30.0288,45673.8862
2014-11-03 10:35:00,48.23,48.25,48.21,48.21,50723.824486589605,30.0351,30.0475,30.0226,30.0226,50723.8245
2014-11-03 10:40:00,48.21,48.25,48.21,48.24,51509.37044102794,30.0226,30.0475,30.0226,30.0413,51509.3704
2014-11-03 10:45:00,48.23,48.24,48.19,48.21,73055.77376276512,30.0351,30.0413,30.0101,30.0226,73055.7738
2014-11-03 10:50:00,48.2,48.28,48.2,48.27,59028.167433509145,30.0164,30.0662,30.0164,30.06,59028.1674
2014-11-03 10:55:00,48.28,48.37,48.27,48.35,35461.78880035911,30.0662,30.1222,30.06,30.1098,35461.7888
2014-11-03 11:00:00,48.36,48.4,48.32,48.39,73055.77376276512,30.116,30.1409,30.0911,30.1347,73055.7738
2014-11-03 11:05:00,48.4,48.46,48.38,48.44,48479.40747390865,30.1409,30.1783,30.1285,30.1658,48479.4075
2014-11-03 11:10:00,48.44,48.46,48.4,48.42,78105.71204129727,30.1658,30.1783,30.1409,30.1534,78105.712
2014-11-03 11:15:00,48.43,48.46,48.41,48.42,74851.30737290988,30.1596,30.1783,30.1471,30.1534,74851.3074
2014-11-03 11:20:00,48.43,48.46,48.4,48.46,59364.829985411285,30.1596,30.1783,30.1409,30.1783,59364.83
2014-11-03 11:25:00,48.45,48.48,48.45,48.46,42643.923240938166,30.1721,30.1907,30.1721,30.1783,42643.9232
2014-11-03 11:30:00,48.46,48.5,48.42,48.43,50050.49938278532,30.1783,30.2032,30.1534,30.1596,50050.4994
2014-11-03 11:35:00,48.43,48.48,48.41,48.48,43092.80664347435,30.1596,30.1907,30.1471,30.1907,43092.8066
2014-11-03 11:40:00,48.48,48.5,48.46,48.49,39838.40197508697,30.1907,30.2032,30.1783,30.197,39838.402
2014-11-03 11:45:00,48.49,48.52,48.47,48.48,41297.27303332959,30.197,30.2156,30.1845,30.1907,41297.273
2014-11-03 11:50:00,48.48,48.52,48.46,48.5,40848.3896307934,30.1907,30.2156,30.1783,30.2032,40848.3896
2014-11-03 11:55:00,48.5,48.52,48.48,48.48,23790.82033441813,30.2032,30.2156,30.1907,30.1907,23790.8203
2014-11-03 12:00:00,48.48,48.52,48.48,48.51,32207.38413197172,30.1907,30.2156,30.1907,30.2094,32207.3841
2014-11-03 12:05:00,48.51,48.56,48.5,48.56,41185.052182695545,30.2094,30.2406,30.2032,30.2406,41185.0522
2014-11-03 12:10:00,48.56,48.56,48.51,48.52,41746.156435865785,30.2406,30.2406,30.2094,30.2156,41746.1564
2014-11-03 12:15:00,48.51,48.55,48.51,48.54,22893.05352934575,30.2094,30.2343,30.2094,30.2281,22893.0535
2014-11-03 12:20:00,48.54,48.55,48.51,48.55,29401.86286612052,30.2281,30.2343,30.2094,30.2343,29401.8629
2014-11-03 12:25:00,48.55,48.56,48.52,48.54,27830.77095724385,30.2343,30.2406,30.2156,30.2281,27830.771
2014-11-03 12:30:00,48.55,48.56,48.53,48.56,33554.03433958029,30.2343,30.2406,30.2219,30.2406,33554.0343
2014-11-03 12:35:00,48.56,48.57,48.55,48.56,38828.414319380536,30.2406,30.2468,30.2343,30.2406,38828.4143
2014-11-03 12:40:00,48.56,48.59,48.54,48.59,34339.580294018626,30.2406,30.2592,30.2281,30.2592,34339.5803
2014-11-03 12:45:00,48.58,48.59,48.54,48.56,32656.26753450791,30.253,30.2592,30.2281,30.2406,32656.2675
2014-11-03 12:50:00,48.56,48.57,48.52,48.53,41185.052182695545,30.2406,30.2468,30.2156,30.2219,41185.0522
2014-11-03 12:55:00,48.53,48.64,48.53,48.6,46796.094714397936,30.2219,30.2904,30.2219,30.2655,46796.0947
2014-11-03 13:00:00,48.61,48.61,48.55,48.56,34339.580294018626,30.2717,30.2717,30.2343,30.2406,34339.5803
2014-11-03 13:05:00,48.56,48.6,48.56,48.58,45112.781954887214,30.2406,30.2655,30.2406,30.253,45112.782
2014-11-03 13:10:00,48.57,48.61,48.56,48.59,24800.80799012457,30.2468,30.2717,30.2406,30.2592,24800.808
2014-11-03 13:15:00,48.59,48.6,48.56,48.58,29626.30456738862,30.2592,30.2655,30.2406,30.253,29626.3046
2014-11-03 13:20:00,48.59,48.61,48.56,48.57,47357.19896756817,30.2592,30.2717,30.2406,30.2468,47357.199
2014-11-03 13:25:00,48.56,48.59,48.56,48.56,26708.562450903377,30.2406,30.2592,30.2406,30.2406,26708.5625
2014-11-03 13:30:00,48.57,48.59,48.56,48.57,36920.65985860173,30.2468,30.2592,30.2406,30.2468,36920.6599
2014-11-03 13:35:00,48.56,48.61,48.55,48.55,35461.78880035911,30.2406,30.2717,30.2343,30.2343,35461.7888
2014-11-03 13:40:00,48.55,48.56,48.53,48.54,24464.145438222426,30.2343,30.2406,30.2219,30.2281,24464.1454
2014-11-03 13:45:00,48.53,48.54,48.51,48.51,44439.45685108293,30.2219,30.2281,30.2094,30.2094,44439.4569
2014-11-03 13:50:00,48.52,48.55,48.52,48.53,25586.3539445629,30.2156,30.2343,30.2156,30.2219,25586.3539
2014-11-03 13:55:00,48.54,48.54,48.47,48.47,58803.72573224104,30.2281,30.2281,30.1845,30.1845,58803.7257
2014-11-03 14:00:00,48.48,48.49,48.47,48.48,71821.34440579059,30.1907,30.197,30.1845,30.1907,71821.3444
2014-11-03 14:05:00,48.48,48.48,48.41,48.42,32656.26753450791,30.1907,30.1907,30.1471,30.1534,32656.2675
2014-11-03 14:10:00,48.42,48.48,48.41,48.46,48254.96577264056,30.1534,30.1907,30.1471,30.1783,48254.9658
2014-11-03 14:15:00,48.47,48.47,48.39,48.39,60935.92189428795,30.1845,30.1845,30.1347,30.1347,60935.9219
2014-11-03 14:20:00,48.38,48.39,48.34,48.35,55549.32106385366,30.1285,30.1347,30.1036,30.1098,55549.3211
2014-11-03 14:25:00,48.36,48.36,48.29,48.3,40623.9479295253,30.116,30.116,30.0724,30.0786,40623.9479
2014-11-03 14:30:00,48.29,48.29,48.2,48.23,52519.35809673437,30.0724,30.0724,30.0164,30.0351,52519.3581
2014-11-03 14:35:00,48.22,48.3,48.2,48.28,48928.29087644485,30.0288,30.0786,30.0164,30.0662,48928.2909
2014-11-03 14:40:00,48.28,48.28,48.23,48.27,64078.105712041295,30.0662,30.0662,30.0351,30.06,64078.1057
2014-11-03 14:45:00,48.27,48.28,48.2,48.24,64526.98911457748,30.06,30.0662,30.0164,30.0413,64526.9891
2014-11-03 14:50:00,48.24,48.25,48.21,48.21,49040.51172707889,30.0413,30.0475,30.0226,30.0226,49040.5117
2014-11-03 14:55:00,48.21,48.22,48.18,48.21,54539.33340814723,30.0226,30.0288,30.0039,30.0226,54539.3334
2014-11-03 15:00:00,48.21,48.25,48.21,48.24,116934.1263606778,30.0226,30.0475,30.0226,30.0413,116934.1264
2014-11-03 15:05:00,48.24,48.3,48.23,48.28,51733.81214229604,30.0413,30.0786,30.0351,30.0662,51733.8121
2014-11-03 15:10:00,48.29,48.32,48.29,48.31,109864.2127707328,30.0724,30.0911,30.0724,30.0849,109864.2128
2014-11-03 15:15:00,48.31,48.32,48.26,48.32,113904.16339355853,30.0849,30.0911,30.0537,30.0911,113904.1634
2014-11-03 15:20:00,48.32,48.35,48.31,48.34,96061.04814274493,30.0911,30.1098,30.0849,30.1036,96061.0481
2014-11-03 15:25:00,48.35,48.35,48.22,48.23,85624.50903377848,30.1098,30.1098,30.0288,30.0351,85624.509
2014-11-03 15:30:00,48.23,48.29,48.23,48.28,106834.24980361352,30.0351,30.0724,30.0351,30.0662,106834.2498
2014-11-03 15:35:00,48.28,48.31,48.25,48.27,94826.6187857704,30.0662,30.0849,30.0475,30.06,94826.6188
2014-11-03 15:40:00,48.27,48.29,48.24,48.25,139939.4007406576,30.06,30.0724,30.0413,30.0475,139939.4007
2014-11-03 15:45:00,48.25,48.34,48.25,48.3,180563.34867018287,30.0475,30.1036,30.0475,30.0786,180563.3487
2014-11-03 15:50:00,48.3,48.33,48.27,48.32,158006.9576927393,30.0786,30.0973,30.06,30.0911,158006.9577
2014-11-03 15:55:00,48.31,48.4,48.31,48.39,251150.26371899896,30.0849,30.1409,30.0849,30.1347,251150.2637
2014-11-04 09:30:00,47.77,48.16,47.68,48.1,222197.28425541465,29.7486,29.9915,29.6925,29.9541,222197.2843
2014-11-04 09:35:00,48.15,48.26,48.11,48.2,60487.038491751766,29.9852,30.0537,29.9603,30.0164,60487.0385
2014-11-04 09:40:00,48.22,48.27,48.16,48.23,75636.85332734822,30.0288,30.06,29.9915,30.0351,75636.8533
2014-11-04 09:45:00,48.22,48.39,48.2,48.35,96509.93154528111,30.0288,30.1347,30.0164,30.1098,96509.9315
2014-11-04 09:50:00,48.35,48.47,48.3,48.42,63292.55975760296,30.1098,30.1845,30.0786,30.1534,63292.5598
2014-11-04 09:55:00,48.42,48.42,48.23,48.24,45449.44450678936,30.1534,30.1534,30.0351,30.0413,45449.4445
2014-11-04 10:00:00,48.25,48.34,48.24,48.27,73504.65716530131,30.0475,30.1036,30.0413,30.06,73504.6572
2014-11-04 10:05:00,48.27,48.34,48.25,48.34,92021.0975199192,30.06,30.1036,30.0475,30.1036,92021.0975
2014-11-04 10:10:00,48.33,48.53,48.33,48.51,136684.9960722702,30.0973,30.2219,30.0973,30.2094,136684.9961
2014-11-04 10:15:00,48.51,48.52,48.29,48.33,109639.7710694647,30.2094,30.2156,30.0724,30.0973,109639.7711
2014-11-04 10:20:00,48.35,48.39,48.3,48.31,93031.08517562565,30.1098,30.1347,30.0786,30.0849,93031.0852
2014-11-04 10:25:00,48.3,48.32,48.23,48.23,73616.87801593536,30.0786,30.0911,30.0351,30.0351,73616.878
2014-11-04 10:30:00,48.23,48.23,48.06,48.06,74626.86567164179,30.0351,30.0351,29.9292,29.9292,74626.8657
2014-11-04 10:35:00,48.06,48.08,47.99,48.02,62507.01380316463,29.9292,29.9416,29.8856,29.9043,62507.0138
2014-11-04 10:40:00,48.01,48.11,48.01,48.08,57457.07552463248,29.898,29.9603,29.898,29.9416,57457.0755
2014-11-04 10:45:00,48.07,48.07,47.99,48.03,60711.48019301986,29.9354,29.9354,29.8856,29.9105,60711.4802
2014-11-04 10:50:00,48.04,48.07,48.0,48.0,83492.31287173157,29.9167,29.9354,29.8918,29.8918,83492.3129
2014-11-04 10:55:00,47.99,48.0,47.86,47.88,67220.28952979464,29.8856,29.8918,29.8046,29.8171,67220.2895
2014-11-04 11:00:00,47.87,47.94,47.8,47.92,59477.05083604533,29.8109,29.8545,29.7673,29.842,59477.0508
2014-11-04 11:05:00,47.92,47.97,47.84,47.85,51060.48703849175,29.842,29.8731,29.7922,29.7984,51060.487
2014-11-04 11:10:00,47.85,47.92,47.83,47.91,35461.78880035911,29.7984,29.842,29.786,29.8358,35461.7888
2014-11-04 11:15:00,47.91,47.93,47.84,47.9,63517.001458871055,29.8358,29.8482,29.7922,29.8295,63517.0015
2014-11-04 11:20:00,47.89,47.91,47.83,47.91,35686.2305016272,29.8233,29.8358,29.786,29.8358,35686.2305
2014-11-04 11:25:00,47.91,48.02,47.91,48.01,59364.829985411285,29.8358,29.9043,29.8358,29.898,59364.83
2014-11-04 11:30:00,48.02,48.04,48.0,48.02,69352.48569184155,29.9043,29.9167,29.8918,29.9043,69352.4857
2014-11-04 11:35:00,48.01,48.01,47.94,47.98,44439.45685108293,29.898,29.898,29.8545,29.8794,44439.4569
2014-11-04 11:40:00,47.98,47.98,47.91,47.96,52968.24149927056,29.8794,29.8794,29.8358,29.8669,52968.2415
2014-11-04 11:45:00,47.96,47.97,47.91,47.96,32319.604982605768,29.8669,29.8731,29.8358,29.8669,32319.605
2014-11-04 11:50:00,47.97,47.98,47.91,47.96,27606.32925597576,29.8731,29.8794,29.8358,29.8669,27606.3293
2014-11-04 11:55:00,47.97,47.97,47.92,47.92,26596.34160026933,29.8731,29.8731,29.842,29.842,26596.3416
2014-11-04 12:00:00,47.92,48.06,47.92,48.06,30411.85052182696,29.842,29.9292,29.842,29.9292,30411.8505
2014-11-04 12:05:00,48.06,48.1,48.04,48.05,31758.500729435527,29.9292,29.9541,29.9167,29.923,31758.5007
2014-11-04 12:10:00,48.05,48.07,48.02,48.07,28728.53776231624,29.923,29.9354,29.9043,29.9354,28728.5378
2014-11-04 12:15:00,48.07,48.09,48.05,48.07,42756.14409157221,29.9354,29.9479,29.923,29.9354,42756.1441
2014-11-04 12:20:00,48.07,48.1,48.07,48.08,28167.433509146,29.9354,29.9541,29.9354,29.9416,28167.4335
2014-11-04 12:25:00,48.08,48.09,48.05,48.06,28055.21265851195,29.9416,29.9479,29.923,29.9292,28055.2127
2014-11-04 12:30:00,48.06,48.07,48.04,48.04,19750.86971159241,29.9292,29.9354,29.9167,29.9167,19750.8697
2014-11-04 12:35:00,48.04,48.05,47.99,48.0,30187.40882055886,29.9167,29.923,29.8856,29.8918,30187.4088
2014-11-04 12:40:00,48.0,48.11,47.99,48.11,26933.00415217147,29.8918,29.9603,29.8856,29.9603,26933.0042
2014-11-04 12:45:00,48.12,48.18,48.12,48.16,43317.24834474245,29.9666,30.0039,29.9666,29.9915,43317.2483
2014-11-04 12:50:00,48.16,48.19,48.14,48.14,16720.906744473123,29.9915,30.0101,29.979,29.979,16720.9067
2014-11-04 12:55:00,48.14,48.14,48.1,48.11,23790.82033441813,29.979,29.979,29.9541,29.9603,23790.8203
2014-11-04 13:00:00,48.12,48.15,48.08,48.12,30299.629671192903,29.9666,29.9852,29.9416,29.9666,30299.6297
2014-11-04 13:05:00,48.12,48.15,48.08,48.09,19863.09056222646,29.9666,29.9852,29.9416,29.9479,19863.0906
2014-11-04 13:10:00,48.08,48.1,48.06,48.09,33105.1509370441,29.9416,29.9541,29.9292,29.9479,33105.1509
2014-11-04 13:15:00,48.09,48.11,48.06,48.06,43990.57344854674,29.9479,29.9603,29.9292,29.9292,43990.5734
2014-11-04 13:20:00,48.06,48.07,47.98,48.07,55773.76276512176,29.9292,29.9354,29.8794,29.9354,55773.7628
2014-11-04 13:25:00,48.07,48.07,48.04,48.07,18291.99865334979,29.9354,29.9354,29.9167,29.9354,18291.9987
2014-11-04 13:30:00,48.07,48.08,47.99,47.99,27830.77095724385,29.9354,29.9416,29.8856,29.8856,27830.771
2014-11-04 13:35:00,47.99,48.03,47.99,47.99,29738.525418022666,29.8856,29.9105,29.8856,29.8856,29738.5254
2014-11-04 13:40:00,47.99,48.06,47.99,48.05,31758.500729435527,29.8856,29.9292,29.8856,29.923,31758.5007
2014-11-04 13:45:00,48.05,48.08,48.03,48.08,35798.45135226125,29.923,29.9416,29.9105,29.9416,35798.4514
2014-11-04 13:50:00,48.08,48.2,48.07,48.19,38379.53091684435,29.9416,30.0164,29.9354,30.0101,38379.5309
2014-11-04 13:55:00,48.19,48.22,48.16,48.21,40175.06452698911,30.0101,30.0288,29.9915,30.0226,40175.0645
2014-11-04 14:00:00,48.21,48.26,48.21,48.22,28728.53776231624,30.0226,30.0537,30.0226,30.0288,28728.5378
2014-11-04 14:05:00,48.21,48.22,48.15,48.15,40960.61048142744,30.0226,30.0288,29.9852,29.9852,40960.6105
2014-11-04 14:10:00,48.15,48.2,48.13,48.16,34676.24284592077,29.9852,30.0164,29.9728,29.9915,34676.2428
2014-11-04 14:15:00,48.15,48.21,48.12,48.19,61497.02614745819,29.9852,30.0226,29.9666,30.0101,61497.0261
2014-11-04 14:20:00,48.19,48.22,48.18,48.2,40511.72707889126,30.0101,30.0288,30.0039,30.0164,40511.7271
2014-11-04 14:25:00,48.2,48.24,48.17,48.19,64190.32656267534,30.0164,30.0413,29.9977,30.0101,64190.3266
2014-11-04 14:30:00,48.2,48.22,48.17,48.17,25249.69139266076,30.0164,30.0288,29.9977,29.9977,25249.6914
2014-11-04 14:35:00,48.18,48.22,48.17,48.19,44102.79429918079,30.0039,30.0288,29.9977,30.0101,44102.7943
2014-11-04 14:40:00,48.19,48.2,48.12,48.13,41858.37728649983,30.0101,30.0164,29.9666,29.9728,41858.3773
2014-11-04 14:45:00,48.14,48.18,48.13,48.17,51733.81214229604,29.979,30.0039,29.9728,29.9977,51733.8121
2014-11-04 14:50:00,48.16,48.24,48.16,48.2,42082.818987767925,29.9915,30.0413,29.9915,30.0164,42082.819
2014-11-04 14:55:00,48.2,48.29,48.2,48.28,52070.47469419818,30.0164,30.0724,30.0164,30.0662,52070.4747
2014-11-04 15:00:00,48.28,48.31,48.22,48.22,52743.79979800247,30.0662,30.0849,30.0288,30.0288,52743.7998
2014-11-04 15:05:00,48.23,48.27,48.23,48.25,45561.66535742341,30.0351,30.06,30.0351,30.0475,45561.6654
2014-11-04 15:10:00,48.25,48.27,48.21,48.24,42307.26068903602,30.0475,30.06,30.0226,30.0413,42307.2607
2014-11-04 15:15:00,48.24,48.27,48.22,48.25,83941.19627426776,30.0413,30.06,30.0288,30.0475,83941.1963
2014-11-04 15:20:00,48.26,48.28,48.21,48.25,45786.1070586915,30.0537,30.0662,30.0226,30.0475,45786.1071
2014-11-04 15:25:00,48.25,48.28,48.17,48.24,62955.897205700814,30.0475,30.0662,29.9977,30.0413,62955.8972
2014-11-04 15:30:00,48.24,48.28,48.23,48.23,61721.46784872629,30.0413,30.0662,30.0351,30.0351,61721.4678
2014-11-04 15:35:00,48.23,48.26,48.21,48.23,83941.19627426776,30.0351,30.0537,30.0226,30.0351,83941.1963
2014-11-04 15:40:00,48.23,48.29,48.22,48.25,96397.71069464706,30.0351,30.0724,30.0288,30.0475,96397.7107
2014-11-04 15:45:00,48.25,48.27,48.24,48.24,107732.01660868588,30.0475,30.06,30.0413,30.0413,107732.0166
2014-11-04 15:50:00,48.25,48.26,48.21,48.24,187969.92481203008,30.0475,30.0537,30.0226,30.0413,187969.9248
2014-11-04 15:55:00,48.24,48.26,48.23,48.24,279542.13892941305,30.0413,30.0537,30.0351,30.0413,279542.1389
2014-11-05 09:30:00,48.48,48.56,48.44,48.5,185725.5077993491,30.3848,30.435,30.3598,30.3974,185725.5078
2014-11-05 09:35:00,48.51,48.53,48.25,48.36,100437.66131747278,30.4036,30.4162,30.2407,30.3096,100437.6613
2014-11-05 09:40:00,48.34,48.35,48.12,48.14,57457.07552463248,30.2971,30.3034,30.1592,30.1717,57457.0755
2014-11-05 09:45:00,48.13,48.24,48.09,48.17,24688.587139490515,30.1655,30.2344,30.1404,30.1905,24688.5871
2014-11-05 09:50:00,48.17,48.24,48.17,48.22,31421.838177533384,30.1905,30.2344,30.1905,30.2219,31421.8382
2014-11-05 09:55:00,48.21,48.33,48.17,48.31,26371.89989900124,30.2156,30.2908,30.1905,30.2783,26371.8999
2014-11-05 10:00:00,48.3,48.33,48.23,48.33,47020.53641566603,30.272,30.2908,30.2282,30.2908,47020.5364
2014-11-05 10:05:00,48.34,48.46,48.32,48.44,63741.44316013915,30.2971,30.3723,30.2846,30.3598,63741.4432
2014-11-05 10:10:00,48.44,48.44,48.35,48.35,34451.80114465267,30.3598,30.3598,30.3034,30.3034,34451.8011
2014-11-05 10:15:00,48.35,48.46,48.33,48.41,43541.69004601055,30.3034,30.3723,30.2908,30.341,43541.69
2014-11-05 10:20:00,48.41,48.44,48.32,48.35,26484.12074963528,30.341,30.3598,30.2846,30.3034,26484.1207
2014-11-05 10:25:00,48.34,48.34,48.25,48.27,28055.21265851195,30.2971,30.2971,30.2407,30.2532,28055.2127
2014-11-05 10:30:00,48.27,48.33,48.19,48.2,34227.35944338458,30.2532,30.2908,30.2031,30.2093,34227.3594
2014-11-05 10:35:00,48.2,48.23,48.18,48.2,44102.79429918079,30.2093,30.2282,30.1968,30.2093,44102.7943
2014-11-05 10:40:00,48.21,48.24,48.18,48.21,22893.05352934575,30.2156,30.2344,30.1968,30.2156,22893.0535
2014-11-05 10:45:00,48.2,48.24,48.14,48.21,33666.25519021434,30.2093,30.2344,30.1717,30.2156,33666.2552
2014-11-05 10:50:00,48.21,48.35,48.21,48.35,44327.23600044888,30.2156,30.3034,30.2156,30.3034,44327.236
2014-11-05 10:55:00,48.35,48.4,48.32,48.4,41072.8313320615,30.3034,30.3347,30.2846,30.3347,41072.8313
2014-11-05 11:00:00,48.4,48.47,48.4,48.45,40287.28537762316,30.3347,30.3786,30.3347,30.366,40287.2854
2014-11-05 11:05:00,48.45,48.46,48.38,48.41,30860.733924363147,30.366,30.3723,30.3222,30.341,30860.7339
2014-11-05 11:10:00,48.41,48.45,48.39,48.43,17057.569296375266,30.341,30.366,30.3284,30.3535,17057.5693
2014-11-05 11:15:00,48.43,48.45,48.39,48.4,35237.34709909101,30.3535,30.366,30.3284,30.3347,35237.3471
2014-11-05 11:20:00,48.4,48.44,48.32,48.32,22556.390977443607,30.3347,30.3598,30.2846,30.2846,22556.391
2014-11-05 11:25:00,48.32,48.4,48.32,48.36,20985.29906856694,30.2846,30.3347,30.2846,30.3096,20985.2991
2014-11-05 11:30:00,48.35,48.4,48.32,48.38,17955.336101447647,30.3034,30.3347,30.2846,30.3222,17955.3361
2014-11-05 11:35:00,48.38,48.4,48.3,48.32,44439.45685108293,30.3222,30.3347,30.272,30.2846,44439.4569
2014-11-05 11:40:00,48.32,48.32,48.28,48.3,24239.703736954325,30.2846,30.2846,30.2595,30.272,24239.7037
2014-11-05 11:45:00,48.31,48.35,48.28,48.34,17169.790147009313,30.2783,30.3034,30.2595,30.2971,17169.7901
2014-11-05 11:50:00,48.33,48.38,48.32,48.34,28728.53776231624,30.2908,30.3222,30.2846,30.2971,28728.5378
2014-11-05 11:55:00,48.34,48.38,48.3,48.38,41409.49388396364,30.2971,30.3222,30.272,30.3222,41409.4939
2014-11-05 12:00:00,48.38,48.4,48.34,48.36,84502.300527438,30.3222,30.3347,30.2971,30.3096,84502.3005
2014-11-05 12:05:00,48.36,48.37,48.33,48.34,25361.9122432948,30.3096,30.3159,30.2908,30.2971,25361.9122
2014-11-05 12:10:00,48.34,48.36,48.32,48.33,42643.923240938166,30.2971,30.3096,30.2846,30.2908,42643.9232
2014-11-05 12:15:00,48.33,48.35,48.3,48.33,46010.5487599596,30.2908,30.3034,30.272,30.2908,46010.5488
2014-11-05 12:20:00,48.32,48.34,48.32,48.34,42868.36494220626,30.2846,30.2971,30.2846,30.2971,42868.3649
2014-11-05 12:25:00,48.33,48.34,48.3,48.34,83155.65031982942,30.2908,30.2971,30.272,30.2971,83155.6503
2014-11-05 12:30:00,48.33,48.34,48.28,48.34,31646.27987880148,30.2908,30.2971,30.2595,30.2971,31646.2799
2014-11-05 12:35:00,48.33,48.42,48.33,48.41,28391.87521041409,30.2908,30.3472,30.2908,30.341,28391.8752
2014-11-05 12:40:00,48.4,48.43,48.38,48.42,15374.256536864548,30.3347,30.3535,30.3222,30.3472,15374.2565
2014-11-05 12:45:00,48.42,48.44,48.37,48.37,57120.41297273033,30.3472,30.3598,30.3159,30.3159,57120.413
2014-11-05 12:50:00,48.38,48.39,48.32,48.32,26371.89989900124,30.3222,30.3284,30.2846,30.2846,26371.8999
2014-11-05 12:55:00,48.31,48.33,48.29,48.3,24351.92458758837,30.2783,30.2908,30.2658,30.272,24351.9246
2014-11-05 13:00:00,48.3,48.34,48.3,48.34,12456.514420379306,30.272,30.2971,30.272,30.2971,12456.5144
2014-11-05 13:05:00,48.33,48.35,48.29,48.32,22893.05352934575,30.2908,30.3034,30.2658,30.2846,22893.0535
2014-11-05 13:10:00,48.32,48.35,48.31,48.35,30299.629671192903,30.2846,30.3034,30.2783,30.3034,30299.6297
2014-11-05 13:15:00,48.35,48.36,48.29,48.29,24127.48288632028,30.3034,30.3096,30.2658,30.2658,24127.4829
2014-11-05 13:20:00,48.3,48.31,48.24,48.3,37369.54326113792,30.272,30.2783,30.2344,30.272,37369.5433
2014-11-05 13:25:00,48.3,48.3,48.25,48.26,36471.776456065534,30.272,30.272,30.2407,30.247,36471.7765
2014-11-05 13:30:00,48.27,48.32,48.27,48.28,32544.04668387386,30.2532,30.2846,30.2532,30.2595,32544.0467
2014-11-05 13:35:00,48.28,48.29,48.17,48.17,50611.60363595556,30.2595,30.2658,30.1905,30.1905,50611.6036
2014-11-05 13:40:00,48.18,48.2,48.16,48.16,28504.09606104814,30.1968,30.2093,30.1843,30.1843,28504.0961
2014-11-05 13:45:00,48.16,48.19,48.13,48.18,23678.599483784084,30.1843,30.2031,30.1655,30.1968,23678.5995
2014-11-05 13:50:00,48.19,48.19,48.16,48.16,34002.917742116486,30.2031,30.2031,30.1843,30.1843,34002.9177
2014-11-05 13:55:00,48.16,48.18,48.16,48.18,71484.68185388845,30.1843,30.1968,30.1843,30.1968,71484.6819
2014-11-05 14:00:00,48.18,48.21,48.16,48.17,60150.37593984962,30.1968,30.2156,30.1843,30.1905,60150.3759
2014-11-05 14:05:00,48.17,48.21,48.16,48.2,45786.1070586915,30.1905,30.2156,30.1843,30.2093,45786.1071
2014-11-05 14:10:00,48.2,48.27,48.2,48.26,79227.92054763775,30.2093,30.2532,30.2093,30.247,79227.9205
2014-11-05 14:15:00,48.26,48.32,48.25,48.32,37369.54326113792,30.247,30.2846,30.2407,30.2846,37369.5433
2014-11-05 14:20:00,48.32,48.36,48.32,48.36,45898.32790932555,30.2846,30.3096,30.2846,30.3096,45898.3279
2014-11-05 14:25:00,48.36,48.4,48.35,48.37,31197.396476265287,30.3096,30.3347,30.3034,30.3159,31197.3965
2014-11-05 14:30:00,48.38,48.4,48.35,48.4,32431.82583323981,30.3222,30.3347,30.3034,30.3347,32431.8258
2014-11-05 14:35:00,48.4,48.41,48.37,48.4,19975.31141286051,30.3347,30.341,30.3159,30.3347,19975.3114
2014-11-05 14:40:00,48.39,48.41,48.39,48.41,36471.776456065534,30.3284,30.341,30.3284,30.341,36471.7765
2014-11-05 14:45:00,48.41,48.43,48.4,48.4,30075.18796992481,30.341,30.3535,30.3347,30.3347,30075.188
2014-11-05 14:50:00,48.4,48.46,48.4,48.45,59477.05083604533,30.3347,30.3723,30.3347,30.366,59477.0508
2014-11-05 14:55:00,48.45,48.53,48.44,48.51,95387.72303894065,30.366,30.4162,30.3598,30.4036,95387.723
2014-11-05 15:00:00,48.51,48.6,48.51,48.54,118617.43912018852,30.4036,30.46,30.4036,30.4224,118617.4391
2014-11-05 15:05:00,48.53,48.54,48.5,48.52,102794.29918078778,30.4162,30.4224,30.3974,30.4099,102794.2992
2014-11-05 15:10:00,48.53,48.55,48.53,48.54,65985.8601728201,30.4162,30.4287,30.4162,30.4224,65985.8602
2014-11-05 15:15:00,48.55,48.55,48.53,48.55,72382.44865896083,30.4287,30.4287,30.4162,30.4287,72382.4487
2014-11-05 15:20:00,48.55,48.55,48.46,48.48,112333.07148468184,30.4287,30.4287,30.3723,30.3848,112333.0715
2014-11-05 15:25:00,48.48,48.51,48.47,48.5,142183.81775333858,30.3848,30.4036,30.3786,30.3974,142183.8178
2014-11-05 15:30:00,48.51,48.52,48.47,48.49,200201.99753114127,30.4036,30.4099,30.3786,30.3911,200201.9975
2014-11-05 15:35:00,48.48,48.5,48.43,48.43,183929.9741892044,30.3848,30.3974,30.3535,30.3535,183929.9742
2014-11-05 15:40:00,48.44,48.44,48.37,48.4,425653.6864549433,30.3598,30.3598,30.3159,30.3347,425653.6865
2014-11-05 15:45:00,48.4,48.46,48.38,48.45,221299.51745034227,30.3347,30.3723,30.3222,30.366,221299.5175
2014-11-05 15:50:00,48.44,48.49,48.41,48.42,213331.83705532487,30.3598,30.3911,30.341,30.3472,213331.8371
2014-11-05 15:55:00,48.42,48.52,48.42,48.51,350577.93738076533,30.3472,30.4099,30.3472,30.4036,350577.9374
2014-11-06 09:30:00,48.4,48.52,48.15,48.21,184603.29929300863,30.3347,30.4099,30.178,30.2156,184603.2993
2014-11-06 09:35:00,48.2,48.21,47.95,48.06,194815.39670070697,30.2093,30.2156,30.0527,30.1216,194815.3967
2014-11-06 09:40:00,48.06,48.2,48.01,48.14,213556.27875659292,30.1216,30.2093,30.0903,30.1717,213556.2788
2014-11-06 09:45:00,48.14,48.16,48.0,48.08,142071.5969027045,30.1717,30.1843,30.084,30.1341,142071.5969
2014-11-06 09:50:00,48.09,48.12,48.0,48.02,125126.2484569633,30.1404,30.1592,30.084,30.0965,125126.2485
2014-11-06 09:55:00,48.01,48.02,47.9,47.97,126360.67781393784,30.0903,30.0965,30.0213,30.0652,126360.6778
2014-11-06 10:00:00,47.98,48.0,47.83,47.85,81584.55841095276,30.0715,30.084,29.9775,29.99,81584.5584
2014-11-06 10:05:00,47.85,47.95,47.83,47.9,65088.09336774772,29.99,30.0527,29.9775,30.0213,65088.0934
2014-11-06 10:10:00,47.9,47.95,47.84,47.85,138817.19223431713,30.0213,30.0527,29.9837,29.99,138817.1922
2014-11-06 10:15:00,47.85,47.86,47.79,47.8,133093.9288519807,29.99,29.9963,29.9524,29.9586,133093.9289
2014-11-06 10:20:00,47.8,47.88,47.78,47.87,57793.73807653462,29.9586,30.0088,29.9461,30.0025,57793.7381
2014-11-06 10:25:00,47.87,47.96,47.87,47.95,38155.08921557625,30.0025,30.0589,30.0025,30.0527,38155.0892
2014-11-06 10:30:00,47.95,47.96,47.87,47.93,87420.04264392324,30.0527,30.0589,30.0025,30.0401,87420.0426
2014-11-06 10:35:00,47.94,48.0,47.92,47.99,76310.1784311525,30.0464,30.084,30.0339,30.0777,76310.1784
2014-11-06 10:40:00,47.99,48.06,47.96,48.01,159690.27045225003,30.0777,30.1216,30.0589,30.0903,159690.2705
2014-11-06 10:45:00,47.99,48.16,47.99,48.1,77656.82863876107,30.0777,30.1843,30.0777,30.1467,77656.8286
2014-11-06 10:50:00,48.1,48.11,48.02,48.06,34227.35944338458,30.1467,30.1529,30.0965,30.1216,34227.3594
2014-11-06 10:55:00,48.05,48.17,48.03,48.16,48591.6283245427,30.1153,30.1905,30.1028,30.1843,48591.6283
2014-11-06 11:00:00,48.16,48.25,48.16,48.25,112781.95488721805,30.1843,30.2407,30.1843,30.2407,112781.9549
2014-11-06 11:05:00,48.25,48.25,48.13,48.14,61160.36359555605,30.2407,30.2407,30.1655,30.1717,61160.3636
2014-11-06 11:10:00,48.15,48.15,48.07,48.1,38491.7517674784,30.178,30.178,30.1279,30.1467,38491.7518
2014-11-06 11:15:00,48.11,48.25,48.1,48.24,57120.41297273033,30.1529,30.2407,30.1467,30.2344,57120.413
2014-11-06 11:20:00,48.24,48.27,48.21,48.23,52182.69554483223,30.2344,30.2532,30.2156,30.2282,52182.6955
2014-11-06 11:25:00,48.23,48.24,48.15,48.15,51509.37044102794,30.2282,30.2344,30.178,30.178,51509.3704
2014-11-06 11:30:00,48.16,48.16,48.12,48.13,33441.813488946245,30.1843,30.1843,30.1592,30.1655,33441.8135
2014-11-06 11:35:00,48.13,48.15,48.1,48.12,49826.05768151722,30.1655,30.178,30.1467,30.1592,49826.0577
2014-11-06 11:40:00,48.12,48.21,48.1,48.21,45337.22365615532,30.1592,30.2156,30.1467,30.2156,45337.2237
2014-11-06 11:45:00,48.21,48.27,48.18,48.19,24127.48288632028,30.2156,30.2532,30.1968,30.2031,24127.4829
2014-11-06 11:50:00,48.19,48.23,48.16,48.18,58018.17977780271,30.2031,30.2282,30.1843,30.1968,58018.1798
2014-11-06 11:55:00,48.17,48.23,48.16,48.2,47132.75726630008,30.1905,30.2282,30.1843,30.2093,47132.7573
2014-11-06 12:00:00,48.21,48.22,48.17,48.19,32095.16328133767,30.2156,30.2219,30.1905,30.2031,32095.1633
2014-11-06 12:05:00,48.2,48.24,48.19,48.21,35798.45135226125,30.2093,30.2344,30.2031,30.2156,35798.4514
2014-11-06 12:10:00,48.21,48.25,48.19,48.24,18628.66120525193,30.2156,30.2407,30.2031,30.2344,18628.6612
2014-11-06 12:15:00,48.23,48.28,48.22,48.27,41409.49388396364,30.2282,30.2595,30.2219,30.2532,41409.4939
2014-11-06 12:20:00,48.28,48.31,48.27,48.31,32095.16328133767,30.2595,30.2783,30.2532,30.2783,32095.1633
2014-11-06 12:25:00,48.31,48.32,48.25,48.25,19526.42801032432,30.2783,30.2846,30.2407,30.2407,19526.428
2014-11-06 12:30:00,48.26,48.29,48.22,48.22,41746.156435865785,30.247,30.2658,30.2219,30.2219,41746.1564
2014-11-06 12:35:00,48.23,48.25,48.2,48.22,30299.629671192903,30.2282,30.2407,30.2093,30.2219,30299.6297
2014-11-06 12:40:00,48.22,48.25,48.2,48.24,27381.887554707664,30.2219,30.2407,30.2093,30.2344,27381.8876
2014-11-06 12:45:00,48.24,48.25,48.21,48.24,20087.532263494555,30.2344,30.2407,30.2156,30.2344,20087.5323
2014-11-06 12:50:00,48.24,48.25,48.2,48.21,26035.23734709909,30.2344,30.2407,30.2093,30.2156,26035.2373
2014-11-06 12:55:00,48.22,48.25,48.21,48.24,20760.85736729884,30.2219,30.2407,30.2156,30.2344,20760.8574
2014-11-06 13:00:00,48.24,48.25,48.21,48.24,24351.92458758837,30.2344,30.2407,30.2156,30.2344,24351.9246
2014-11-06 13:05:00,48.24,48.25,48.2,48.21,25474.13309392885,30.2344,30.2407,30.2093,30.2156,25474.1331
2014-11-06 13:10:00,48.2,48.24,48.2,48.22,20199.753114128605,30.2093,30.2344,30.2093,30.2219,20199.7531
2014-11-06 13:15:00,48.23,48.24,48.21,48.21,18067.556952081697,30.2282,30.2344,30.2156,30.2156,18067.557
2014-11-06 13:20:00,48.21,48.22,48.2,48.22,56334.867018292,30.2156,30.2219,30.2093,30.2219,56334.867
2014-11-06 13:25:00,48.22,48.26,48.21,48.25,25810.795645831,30.2219,30.247,30.2156,30.2407,25810.7956
2014-11-06 13:30:00,48.25,48.25,48.21,48.21,40623.9479295253,30.2407,30.2407,30.2156,30.2156,40623.9479
2014-11-06 13:35:00,48.21,48.23,48.2,48.23,26596.34160026933,30.2156,30.2282,30.2093,30.2282,26596.3416
2014-11-06 13:40:00,48.23,48.24,48.21,48.21,21658.624172371223,30.2282,30.2344,30.2156,30.2156,21658.6242
2014-11-06 13:45:00,48.22,48.23,48.19,48.23,28167.433509146,30.2219,30.2282,30.2031,30.2282,28167.4335
2014-11-06 13:50:00,48.23,48.24,48.21,48.22,63068.11805633486,30.2282,30.2344,30.2156,30.2219,63068.1181
2014-11-06 13:55:00,48.21,48.24,48.2,48.22,36022.89305352934,30.2156,30.2344,30.2093,30.2219,36022.8931
2014-11-06 14:00:00,48.23,48.24,48.18,48.18,33441.813488946245,30.2282,30.2344,30.1968,30.1968,33441.8135
2014-11-06 14:05:00,48.19,48.22,48.18,48.21,30972.9547749972,30.2031,30.2219,30.1968,30.2156,30972.9548
2014-11-06 14:10:00,48.21,48.22,48.19,48.22,38155.08921557625,30.2156,30.2219,30.2031,30.2219,38155.0892
2014-11-06 14:15:00,48.21,48.24,48.2,48.22,30972.9547749972,30.2156,30.2344,30.2093,30.2219,30972.9548
2014-11-06 14:20:00,48.22,48.22,48.19,48.21,28728.53776231624,30.2219,30.2219,30.2031,30.2156,28728.5378
2014-11-06 14:25:00,48.21,48.23,48.19,48.21,43092.80664347435,30.2156,30.2282,30.2031,30.2156,43092.8066
2014-11-06 14:30:00,48.21,48.22,48.16,48.16,46796.094714397936,30.2156,30.2219,30.1843,30.1843,46796.0947
2014-11-06 14:35:00,48.17,48.18,48.12,48.14,65312.53506901582,30.1905,30.1968,30.1592,30.1717,65312.5351
2014-11-06 14:40:00,48.14,48.16,48.13,48.14,40623.9479295253,30.1717,30.1843,30.1655,30.1717,40623.9479
2014-11-06 14:45:00,48.14,48.17,48.14,48.15,34676.24284592077,30.1717,30.1905,30.1717,30.178,34676.2428
2014-11-06 14:50:00,48.15,48.17,48.14,48.17,26035.23734709909,30.178,30.1905,30.1717,30.1905,26035.2373
2014-11-06 14:55:00,48.17,48.19,48.16,48.17,29962.967119290763,30.1905,30.2031,30.1843,30.1905,29962.9671
2014-11-06 15:00:00,48.17,48.17,48.1,48.12,63853.6640107732,30.1905,30.1905,30.1467,30.1592,63853.664
2014-11-06 15:05:00,48.11,48.14,48.08,48.14,69689.14824374368,30.1529,30.1717,30.1341,30.1717,69689.1482
2014-11-06 15:10:00,48.14,48.16,48.12,48.14,126248.45696330378,30.1717,30.1843,30.1592,30.1717,126248.457
2014-11-06 15:15:00,48.14,48.14,48.09,48.13,108629.78341375828,30.1717,30.1717,30.1404,30.1655,108629.7834
2014-11-06 15:20:00,48.13,48.16,48.09,48.1,107283.1332061497,30.1655,30.1843,30.1404,30.1467,107283.1332
2014-11-06 15:25:00,48.1,48.11,48.07,48.11,148804.8479407474,30.1467,30.1529,30.1279,30.1529,148804.8479
2014-11-06 15:30:00,48.11,48.14,48.1,48.11,129166.19907978902,30.1529,30.1717,30.1467,30.1529,129166.1991
2014-11-06 15:35:00,48.11,48.16,48.11,48.15,94041.07283133206,30.1529,30.1843,30.1529,30.178,94041.0728
2014-11-06 15:40:00,48.15,48.15,48.1,48.1,144764.89731792166,30.178,30.178,30.1467,30.1467,144764.8973
2014-11-06 15:45:00,48.11,48.21,48.11,48.2,240152.6203568623,30.1529,30.2156,30.1529,30.2093,240152.6204
2014-11-06 15:50:00,48.21,48.28,48.2,48.28,176860.06059925933,30.2156,30.2595,30.2093,30.2595,176860.0606
2014-11-06 15:55:00,48.28,48.32,48.26,48.3,340029.1774211648,30.2595,30.2846,30.247,30.272,340029.1774
2014-11-07 09:30:00,48.33,48.36,48.13,48.2,106048.70384917516,30.2908,30.3096,30.1655,30.2093,106048.7038
2014-11-07 09:35:00,48.16,48.29,48.04,48.27,81247.89585905061,30.1843,30.2658,30.1091,30.2532,81247.8959
2014-11-07 09:40:00,48.25,48.26,48.07,48.2,81921.22096285489,30.2407,30.247,30.1279,30.2093,81921.221
2014-11-07 09:45:00,48.19,48.24,48.12,48.21,54090.45000561104,30.2031,30.2344,30.1592,30.2156,54090.45
2014-11-07 09:50:00,48.2,48.24,48.14,48.16,204690.8315565032,30.2093,30.2344,30.1717,30.1843,204690.8316
2014-11-07 09:55:00,48.16,48.32,48.16,48.27,73729.0988665694,30.1843,30.2846,30.1843,30.2532,73729.0989
2014-11-07 10:00:00,48.26,48.35,48.18,48.33,73504.65716530131,30.247,30.3034,30.1968,30.2908,73504.6572
2014-11-07 10:05:00,48.33,48.41,48.32,48.39,82931.20861856133,30.2908,30.341,30.2846,30.3284,82931.2086
2014-11-07 10:10:00,48.38,48.42,48.33,48.33,36471.776456065534,30.3222,30.3472,30.2908,30.2908,36471.7765
2014-11-07 10:15:00,48.33,48.4,48.31,48.4,29177.42116485243,30.2908,30.3347,30.2783,30.3347,29177.4212
2014-11-07 10:20:00,48.4,48.46,48.38,48.46,39501.73942318482,30.3347,30.3723,30.3222,30.3723,39501.7394
2014-11-07 10:25:00,48.46,48.48,48.39,48.39,32319.604982605768,30.3723,30.3848,30.3284,30.3284,32319.605
2014-11-07 10:30:00,48.4,48.42,48.3,48.35,45337.22365615532,30.3347,30.3472,30.272,30.3034,45337.2237
2014-11-07 10:35:00,48.34,48.48,48.31,48.48,35237.34709909101,30.2971,30.3848,30.2783,30.3848,35237.3471
2014-11-07 10:40:00,48.47,48.48,48.46,48.48,58691.504881607,30.3786,30.3848,30.3723,30.3848,58691.5049
2014-11-07 10:45:00,48.48,48.54,48.47,48.53,89888.90135787228,30.3848,30.4224,30.3786,30.4162,89888.9014
2014-11-07 10:50:00,48.53,48.57,48.53,48.56,50723.824486589605,30.4162,30.4412,30.4162,30.435,50723.8245
2014-11-07 10:55:00,48.57,48.61,48.56,48.56,84277.8588261699,30.4412,30.4663,30.435,30.435,84277.8588
2014-11-07 11:00:00,48.56,48.57,48.48,48.52,102008.75322634944,30.435,30.4412,30.3848,30.4099,102008.7532
2014-11-07 11:05:00,48.51,48.52,48.44,48.44,30411.85052182696,30.4036,30.4099,30.3598,30.3598,30411.8505
2014-11-07 11:10:00,48.43,48.52,48.42,48.51,36920.65985860173,30.3535,30.4099,30.3472,30.4036,36920.6599
2014-11-07 11:15:00,48.52,48.54,48.47,48.54,32544.04668387386,30.4099,30.4224,30.3786,30.4224,32544.0467
2014-11-07 11:20:00,48.55,48.55,48.49,48.5,36359.55560543149,30.4287,30.4287,30.3911,30.3974,36359.5556
2014-11-07 11:25:00,48.51,48.57,48.5,48.56,28055.21265851195,30.4036,30.4412,30.3974,30.435,28055.2127
2014-11-07 11:30:00,48.56,48.61,48.53,48.54,43429.4691953765,30.435,30.4663,30.4162,30.4224,43429.4692
2014-11-07 11:35:00,48.56,48.6,48.48,48.6,32544.04668387386,30.435,30.46,30.3848,30.46,32544.0467
2014-11-07 11:40:00,48.6,48.6,48.53,48.55,21097.519919200982,30.46,30.46,30.4162,30.4287,21097.5199
2014-11-07 11:45:00,48.55,48.59,48.53,48.58,22780.832678711704,30.4287,30.4538,30.4162,30.4475,22780.8327
2014-11-07 11:50:00,48.59,48.61,48.54,48.54,31309.617326899337,30.4538,30.4663,30.4224,30.4224,31309.6173
2014-11-07 11:55:00,48.55,48.59,48.54,48.55,28840.758612950285,30.4287,30.4538,30.4224,30.4287,28840.7586
2014-11-07 12:00:00,48.55,48.56,48.52,48.54,38491.7517674784,30.4287,30.435,30.4099,30.4224,38491.7518
2014-11-07 12:05:00,48.55,48.6,48.54,48.55,41970.59813713388,30.4287,30.46,30.4224,30.4287,41970.5981
2014-11-07 12:10:00,48.55,48.57,48.52,48.55,50050.49938278532,30.4287,30.4412,30.4099,30.4287,50050.4994
2014-11-07 12:15:00,48.55,48.56,48.54,48.56,18965.32375715408,30.4287,30.435,30.4224,30.435,18965.3238
2014-11-07 12:20:00,48.56,48.59,48.53,48.53,28616.31691168219,30.435,30.4538,30.4162,30.4162,28616.3169
2014-11-07 12:25:00,48.53,48.55,48.52,48.55,18291.99865334979,30.4162,30.4287,30.4099,30.4287,18291.9987
2014-11-07 12:30:00,48.55,48.56,48.49,48.54,34339.580294018626,30.4287,30.435,30.3911,30.4224,34339.5803
2014-11-07 12:35:00,48.54,48.54,48.48,48.53,46796.094714397936,30.4224,30.4224,30.3848,30.4162,46796.0947
2014-11-07 12:40:00,48.53,48.53,48.51,48.52,23790.82033441813,30.4162,30.4162,30.4036,30.4099,23790.8203
2014-11-07 12:45:00,48.52,48.54,48.49,48.53,34115.13859275053,30.4099,30.4224,30.3911,30.4162,34115.1386
2014-11-07 12:50:00,48.53,48.54,48.51,48.52,36359.55560543149,30.4162,30.4224,30.4036,30.4099,36359.5556
2014-11-07 12:55:00,48.52,48.53,48.51,48.53,29401.86286612052,30.4099,30.4162,30.4036,30.4162,29401.8629
2014-11-07 13:00:00,48.52,48.61,48.52,48.56,43541.69004601055,30.4099,30.4663,30.4099,30.435,43541.69
2014-11-07 13:05:00,48.56,48.6,48.56,48.56,58915.9465828751,30.435,30.46,30.435,30.435,58915.9466
2014-11-07 13:10:00,48.56,48.58,48.55,48.55,47020.53641566603,30.435,30.4475,30.4287,30.4287,47020.5364
2014-11-07 13:15:00,48.56,48.56,48.49,48.52,45337.22365615532,30.435,30.435,30.3911,30.4099,45337.2237
2014-11-07 13:20:00,48.51,48.52,48.48,48.49,31085.17562563124,30.4036,30.4099,30.3848,30.3911,31085.1756
2014-11-07 13:25:00,48.5,48.54,48.49,48.52,23454.15778251599,30.3974,30.4224,30.3911,30.4099,23454.1578
2014-11-07 13:30:00,48.51,48.6,48.51,48.58,36696.21815733363,30.4036,30.46,30.4036,30.4475,36696.2182
2014-11-07 13:35:00,48.58,48.58,48.56,48.56,13129.839524183591,30.4475,30.4475,30.435,30.435,13129.8395
2014-11-07 13:40:00,48.56,48.6,48.54,48.59,40062.84367635506,30.435,30.46,30.4224,30.4538,40062.8437
2014-11-07 13:45:00,48.59,48.61,48.59,48.6,23790.82033441813,30.4538,30.4663,30.4538,30.46,23790.8203
2014-11-07 13:50:00,48.6,48.61,48.56,48.57,36135.113904163394,30.46,30.4663,30.435,30.4412,36135.1139
2014-11-07 13:55:00,48.56,48.6,48.56,48.59,25361.9122432948,30.435,30.46,30.435,30.4538,25361.9122
2014-11-07 14:00:00,48.58,48.6,48.58,48.59,27157.445853439567,30.4475,30.46,30.4475,30.4538,27157.4459
2014-11-07 14:05:00,48.59,48.6,48.57,48.59,27157.445853439567,30.4538,30.46,30.4412,30.4538,27157.4459
2014-11-07 14:10:00,48.58,48.61,48.57,48.59,33217.37178767815,30.4475,30.4663,30.4412,30.4538,33217.3718
2014-11-07 14:15:00,48.59,48.61,48.58,48.6,35125.12624845696,30.4538,30.4663,30.4475,30.46,35125.1262
2014-11-07 14:20:00,48.6,48.6,48.56,48.56,32431.82583323981,30.46,30.46,30.435,30.435,32431.8258
2014-11-07 14:25:00,48.57,48.6,48.55,48.57,41072.8313320615,30.4412,30.46,30.4287,30.4412,41072.8313
2014-11-07 14:30:00,48.57,48.59,48.56,48.59,55773.76276512176,30.4412,30.4538,30.435,30.4538,55773.7628
2014-11-07 14:35:00,48.59,48.61,48.57,48.61,39838.40197508697,30.4538,30.4663,30.4412,30.4663,39838.402
2014-11-07 14:40:00,48.61,48.66,48.61,48.65,78779.03714510155,30.4663,30.4977,30.4663,30.4914,78779.0371
2014-11-07 14:45:00,48.65,48.66,48.62,48.65,50050.49938278532,30.4914,30.4977,30.4726,30.4914,50050.4994
2014-11-07 14:50:00,48.66,48.67,48.62,48.62,44663.89855235103,30.4977,30.5039,30.4726,30.4726,44663.8986
2014-11-07 14:55:00,48.64,48.65,48.61,48.65,57232.63382336438,30.4851,30.4914,30.4663,30.4914,57232.6338
2014-11-07 15:00:00,48.65,48.66,48.63,48.66,47806.08237010436,30.4914,30.4977,30.4789,30.4977,47806.0824
2014-11-07 15:05:00,48.66,48.68,48.63,48.63,48030.524071372456,30.4977,30.5102,30.4789,30.4789,48030.5241
2014-11-07 15:10:00,48.64,48.64,48.58,48.59,60823.70104365391,30.4851,30.4851,30.4475,30.4538,60823.701
2014-11-07 15:15:00,48.59,48.6,48.55,48.59,65649.19762091797,30.4538,30.46,30.4287,30.4538,65649.1976
2014-11-07 15:20:00,48.59,48.6,48.55,48.59,59701.49253731343,30.4538,30.46,30.4287,30.4538,59701.4925
2014-11-07 15:25:00,48.59,48.59,48.54,48.54,45561.66535742341,30.4538,30.4538,30.4224,30.4224,45561.6654
2014-11-07 15:30:00,48.55,48.56,48.52,48.56,117046.34721131186,30.4287,30.435,30.4099,30.435,117046.3472
2014-11-07 15:35:00,48.57,48.58,48.55,48.55,89215.576254068,30.4412,30.4475,30.4287,30.4287,89215.5763
2014-11-07 15:40:00,48.55,48.61,48.54,48.6,131859.49949500617,30.4287,30.4663,30.4224,30.46,131859.4995
2014-11-07 15:45:00,48.61,48.65,48.61,48.62,140612.7258444619,30.4663,30.4914,30.4663,30.4726,140612.7258
2014-11-07 15:50:00,48.63,48.65,48.57,48.59,118392.99741892042,30.4789,30.4914,30.4412,30.4538,118392.9974
2014-11-07 15:55:00,48.59,48.65,48.58,48.65,188531.0290652003,30.4538,30.4914,30.4475,30.4914,188531.0291
2014-11-10 09:30:00,48.58,48.79,48.57,48.74,72494.66950959488,30.4475,30.5791,30.4412,30.5478,72494.6695
2014-11-10 09:35:00,48.72,48.76,48.66,48.73,22668.611828077657,30.5353,30.5603,30.4977,30.5415,22668.6118
2014-11-10 09:40:00,48.74,48.76,48.65,48.65,22107.507574907417,30.5478,30.5603,30.4914,30.4914,22107.5076
2014-11-10 09:45:00,48.66,48.71,48.65,48.69,36247.33475479744,30.4977,30.529,30.4914,30.5165,36247.3348
2014-11-10 09:50:00,48.7,48.72,48.64,48.64,71933.56525642464,30.5227,30.5353,30.4851,30.4851,71933.5653
2014-11-10 09:55:00,48.63,48.71,48.63,48.67,78779.03714510155,30.4789,30.529,30.4789,30.5039,78779.0371
2014-11-10 10:00:00,48.66,48.72,48.65,48.69,43653.91089664459,30.4977,30.5353,30.4914,30.5165,43653.9109
2014-11-10 10:05:00,48.7,48.73,48.65,48.67,29738.525418022666,30.5227,30.5415,30.4914,30.5039,29738.5254
2014-11-10 10:10:00,48.67,48.68,48.63,48.65,29065.20031421838,30.5039,30.5102,30.4789,30.4914,29065.2003
2014-11-10 10:15:00,48.65,48.65,48.52,48.53,60374.81764111772,30.4914,30.4914,30.4099,30.4162,60374.8176
2014-11-10 10:20:00,48.52,48.61,48.52,48.59,20873.078217932893,30.4099,30.4663,30.4099,30.4538,20873.0782
2014-11-10 10:25:00,48.6,48.6,48.49,48.49,29289.642015486475,30.46,30.46,30.3911,30.3911,29289.642
2014-11-10 10:30:00,48.49,48.56,48.48,48.53,59140.38828414319,30.3911,30.435,30.3848,30.4162,59140.3883
2014-11-10 10:35:00,48.53,48.56,48.5,48.56,49377.17427898103,30.4162,30.435,30.3974,30.435,49377.1743
2014-11-10 10:40:00,48.57,48.64,48.57,48.63,51621.59129166199,30.4412,30.4851,30.4412,30.4789,51621.5913
2014-11-10 10:45:00,48.64,48.66,48.63,48.63,36022.89305352934,30.4851,30.4977,30.4789,30.4789,36022.8931
2014-11-10 10:50:00,48.64,48.65,48.61,48.63,21995.28672427337,30.4851,30.4914,30.4663,30.4789,21995.2867
2014-11-10 10:55:00,48.63,48.63,48.6,48.61,41970.59813713388,30.4789,30.4789,30.46,30.4663,41970.5981
2014-11-10 11:00:00,48.61,48.61,48.6,48.61,16496.465043205026,30.4663,30.4663,30.46,30.4663,16496.465
2014-11-10 11:05:00,48.6,48.61,48.58,48.59,51172.7078891258,30.46,30.4663,30.4475,30.4538,51172.7079
2014-11-10 11:10:00,48.59,48.59,48.56,48.56,39950.62282572102,30.4538,30.4538,30.435,30.435,39950.6228
2014-11-10 11:15:00,48.56,48.58,48.55,48.57,19414.207159690268,30.435,30.4475,30.4287,30.4412,19414.2072
2014-11-10 11:20:00,48.57,48.6,48.56,48.58,35798.45135226125,30.4412,30.46,30.435,30.4475,35798.4514
2014-11-10 11:25:00,48.58,48.61,48.56,48.61,24015.262035686228,30.4475,30.4663,30.435,30.4663,24015.262
2014-11-10 11:30:00,48.61,48.63,48.57,48.6,26371.89989900124,30.4663,30.4789,30.4412,30.46,26371.8999
2014-11-10 11:35:00,48.59,48.63,48.56,48.63,11334.305914038829,30.4538,30.4789,30.435,30.4789,11334.3059
2014-11-10 11:40:00,48.63,48.65,48.61,48.62,32656.26753450791,30.4789,30.4914,30.4663,30.4726,32656.2675
2014-11-10 11:45:00,48.62,48.64,48.6,48.61,29401.86286612052,30.4726,30.4851,30.46,30.4663,29401.8629
2014-11-10 11:50:00,48.62,48.62,48.57,48.6,30075.18796992481,30.4726,30.4726,30.4412,30.46,30075.188
2014-11-10 11:55:00,48.61,48.62,48.57,48.59,20536.41566603075,30.4663,30.4726,30.4412,30.4538,20536.4157
2014-11-10 12:00:00,48.59,48.6,48.56,48.6,14476.489731792166,30.4538,30.46,30.435,30.46,14476.4897
2014-11-10 12:05:00,48.61,48.61,48.56,48.56,27045.22500280552,30.4663,30.4663,30.435,30.435,27045.225
2014-11-10 12:10:00,48.56,48.56,48.53,48.55,27718.550106609808,30.435,30.435,30.4162,30.4287,27718.5501
2014-11-10 12:15:00,48.55,48.56,48.54,48.56,13354.281225451688,30.4287,30.435,30.4224,30.435,13354.2812
2014-11-10 12:20:00,48.56,48.57,48.51,48.53,33105.1509370441,30.435,30.4412,30.4036,30.4162,33105.1509
2014-11-10 12:25:00,48.52,48.54,48.48,48.48,112557.51318594994,30.4099,30.4224,30.3848,30.3848,112557.5132
2014-11-10 12:30:00,48.48,48.5,48.48,48.48,16945.348445741216,30.3848,30.3974,30.3848,30.3848,16945.3484
2014-11-10 12:35:00,48.48,48.51,48.48,48.49,17955.336101447647,30.3848,30.4036,30.3848,30.3911,17955.3361
2014-11-10 12:40:00,48.49,48.51,48.47,48.47,25923.016496465043,30.3911,30.4036,30.3786,30.3786,25923.0165
2014-11-10 12:45:00,48.47,48.48,48.46,48.48,10885.422511502637,30.3786,30.3848,30.3723,30.3848,10885.4225
2014-11-10 12:50:00,48.48,48.51,48.48,48.51,16159.802491302884,30.3848,30.4036,30.3848,30.4036,16159.8025
2014-11-10 12:55:00,48.51,48.53,48.5,48.52,33105.1509370441,30.4036,30.4162,30.3974,30.4099,33105.1509
2014-11-10 13:00:00,48.52,48.53,48.48,48.53,51397.14959039389,30.4099,30.4162,30.3848,30.4162,51397.1496
2014-11-10 13:05:00,48.52,48.56,48.52,48.55,20311.97396476265,30.4099,30.435,30.4099,30.4287,20311.974
2014-11-10 13:10:00,48.56,48.58,48.55,48.56,18853.10290652003,30.435,30.4475,30.4287,30.435,18853.1029
2014-11-10 13:15:00,48.56,48.56,48.52,48.55,47693.86151947032,30.435,30.435,30.4099,30.4287,47693.8615
2014-11-10 13:20:00,48.56,48.58,48.55,48.56,31421.838177533384,30.435,30.4475,30.4287,30.435,31421.8382
2014-11-10 13:25:00,48.56,48.58,48.54,48.54,56895.97127146224,30.435,30.4475,30.4224,30.4224,56895.9713
2014-11-10 13:30:00,48.55,48.58,48.54,48.56,19301.98630905622,30.4287,30.4475,30.4224,30.435,19301.9863
2014-11-10 13:35:00,48.56,48.58,48.53,48.53,71372.4610032544,30.435,30.4475,30.4162,30.4162,71372.461
2014-11-10 13:40:00,48.54,48.6,48.54,48.59,40287.28537762316,30.4224,30.46,30.4224,30.4538,40287.2854
2014-11-10 13:45:00,48.6,48.63,48.6,48.61,19975.31141286051,30.46,30.4789,30.46,30.4663,19975.3114
2014-11-10 13:50:00,48.61,48.62,48.59,48.6,14925.373134328358,30.4663,30.4726,30.4538,30.46,14925.3731
2014-11-10 13:55:00,48.6,48.61,48.58,48.6,15037.593984962405,30.46,30.4663,30.4475,30.46,15037.594
2014-11-10 14:00:00,48.59,48.62,48.58,48.61,13129.839524183591,30.4538,30.4726,30.4475,30.4663,13129.8395
2014-11-10 14:05:00,48.6,48.65,48.59,48.65,25698.574795196942,30.46,30.4914,30.4538,30.4914,25698.5748
2014-11-10 14:10:00,48.65,48.67,48.63,48.65,45449.44450678936,30.4914,30.5039,30.4789,30.4914,45449.4445
2014-11-10 14:15:00,48.65,48.68,48.65,48.68,26484.12074963528,30.4914,30.5102,30.4914,30.5102,26484.1207
2014-11-10 14:20:00,48.67,48.71,48.66,48.71,10773.201660868588,30.5039,30.529,30.4977,30.529,10773.2017
2014-11-10 14:25:00,48.71,48.72,48.67,48.69,74514.64482100774,30.529,30.5353,30.5039,30.5165,74514.6448
2014-11-10 14:30:00,48.68,48.71,48.66,48.71,70474.69419818201,30.5102,30.529,30.4977,30.529,70474.6942
2014-11-10 14:35:00,48.7,48.72,48.67,48.7,19975.31141286051,30.5227,30.5353,30.5039,30.5227,19975.3114
2014-11-10 14:40:00,48.7,48.74,48.7,48.73,20648.6365166648,30.5227,30.5478,30.5227,30.5415,20648.6365
2014-11-10 14:45:00,48.73,48.75,48.72,48.73,24913.02884075861,30.5415,30.5541,30.5353,30.5415,24913.0288
2014-11-10 14:50:00,48.74,48.77,48.73,48.76,26147.458197733136,30.5478,30.5666,30.5415,30.5603,26147.4582
2014-11-10 14:55:00,48.76,48.8,48.75,48.79,35461.78880035911,30.5603,30.5854,30.5541,30.5791,35461.7888
2014-11-10 15:00:00,48.79,48.82,48.78,48.82,60599.25934238581,30.5791,30.5979,30.5729,30.5979,60599.2593
2014-11-10 15:05:00,48.82,48.87,48.82,48.84,53080.46234990461,30.5979,30.6293,30.5979,30.6105,53080.4623
2014-11-10 15:10:00,48.84,48.9,48.84,48.9,36696.21815733363,30.6105,30.6481,30.6105,30.6481,36696.2182
2014-11-10 15:15:00,48.89,48.93,48.89,48.9,80574.57075524631,30.6418,30.6669,30.6418,30.6481,80574.5708
2014-11-10 15:20:00,48.9,48.91,48.87,48.87,48703.84917517674,30.6481,30.6543,30.6293,30.6293,48703.8492
2014-11-10 15:25:00,48.87,48.88,48.84,48.85,40736.16878015935,30.6293,30.6355,30.6105,30.6167,40736.1688
2014-11-10 15:30:00,48.85,48.86,48.81,48.82,61833.68869936034,30.6167,30.623,30.5917,30.5979,61833.6887
2014-11-10 15:35:00,48.82,48.84,48.81,48.81,51397.14959039389,30.5979,30.6105,30.5917,30.5917,51397.1496
2014-11-10 15:40:00,48.81,48.83,48.78,48.78,120188.5310290652,30.5917,30.6042,30.5729,30.5729,120188.531
2014-11-10 15:45:00,48.78,48.82,48.77,48.79,98305.46515542587,30.5729,30.5979,30.5666,30.5791,98305.4652
2014-11-10 15:50:00,48.79,48.82,48.79,48.81,170800.13466502074,30.5791,30.5979,30.5791,30.5917,170800.1347
2014-11-10 15:55:00,48.82,48.89,48.81,48.89,272584.4461901021,30.5979,30.6418,30.5917,30.6418,272584.4462
2014-11-11 09:30:00,48.78,49.01,48.78,49.0,52856.02064863651,30.5729,30.717,30.5729,30.7107,52856.0206
2014-11-11 09:35:00,49.0,49.0,48.78,48.81,57793.73807653462,30.7107,30.7107,30.5729,30.5917,57793.7381
2014-11-11 09:40:00,48.82,48.83,48.71,48.72,36022.89305352934,30.5979,30.6042,30.529,30.5353,36022.8931
2014-11-11 09:45:00,48.73,48.84,48.72,48.82,54651.55425878128,30.5415,30.6105,30.5353,30.5979,54651.5543
2014-11-11 09:50:00,48.82,48.95,48.81,48.91,25810.795645831,30.5979,30.6794,30.5917,30.6543,25810.7956
2014-11-11 09:55:00,48.92,48.95,48.89,48.92,15710.919088766692,30.6606,30.6794,30.6418,30.6606,15710.9191
2014-11-11 10:00:00,48.94,48.97,48.94,48.97,29626.30456738862,30.6731,30.6919,30.6731,30.6919,29626.3046
2014-11-11 10:05:00,48.97,49.06,48.94,49.04,69015.8231399394,30.6919,30.7484,30.6731,30.7358,69015.8231
2014-11-11 10:10:00,49.04,49.05,48.9,48.93,48816.07002581079,30.7358,30.7421,30.6481,30.6669,48816.07
2014-11-11 10:15:00,48.93,48.98,48.93,48.97,17730.894400179553,30.6669,30.6982,30.6669,30.6919,17730.8944
2014-11-11 10:20:00,48.97,49.02,48.97,48.99,84502.300527438,30.6919,30.7233,30.6919,30.7045,84502.3005
2014-11-11 10:25:00,48.98,48.99,48.95,48.95,37481.76411177197,30.6982,30.7045,30.6794,30.6794,37481.7641
2014-11-11 10:30:00,48.96,48.96,48.86,48.86,58803.72573224104,30.6857,30.6857,30.623,30.623,58803.7257
2014-11-11 10:35:00,48.87,48.91,48.84,48.89,28616.31691168219,30.6293,30.6543,30.6105,30.6418,28616.3169
2014-11-11 10:40:00,48.9,48.92,48.89,48.89,30748.513073729097,30.6481,30.6606,30.6418,30.6418,30748.5131
2014-11-11 10:45:00,48.89,48.9,48.87,48.89,86297.83413758276,30.6418,30.6481,30.6293,30.6418,86297.8341
2014-11-11 10:50:00,48.89,48.9,48.88,48.89,51060.48703849175,30.6418,30.6481,30.6355,30.6418,51060.487
2014-11-11 10:55:00,48.88,48.9,48.85,48.86,34339.580294018626,30.6355,30.6481,30.6167,30.623,34339.5803
2014-11-11 11:00:00,48.87,48.87,48.78,48.78,50162.72023341936,30.6293,30.6293,30.5729,30.5729,50162.7202
2014-11-11 11:05:00,48.78,48.78,48.73,48.77,66434.7435753563,30.5729,30.5729,30.5415,30.5666,66434.7436
2014-11-11 11:10:00,48.76,48.85,48.75,48.82,92918.86432499158,30.5603,30.6167,30.5541,30.5979,92918.8643
2014-11-11 11:15:00,48.82,48.88,48.82,48.88,19638.648860958365,30.5979,30.6355,30.5979,30.6355,19638.6489
2014-11-11 11:20:00,48.88,48.89,48.82,48.83,51284.928739759845,30.6355,30.6418,30.5979,30.6042,51284.9287
2014-11-11 11:25:00,48.84,48.89,48.82,48.85,47806.08237010436,30.6105,30.6418,30.5979,30.6167,47806.0824
2014-11-11 11:30:00,48.85,48.89,48.84,48.85,44551.67770171697,30.6167,30.6418,30.6105,30.6167,44551.6777
2014-11-11 11:35:00,48.85,48.87,48.83,48.85,51621.59129166199,30.6167,30.6293,30.6042,30.6167,51621.5913
2014-11-11 11:40:00,48.84,48.88,48.83,48.88,14925.373134328358,30.6105,30.6355,30.6042,30.6355,14925.3731
2014-11-11 11:45:00,48.88,48.88,48.86,48.87,10997.643362136683,30.6355,30.6355,30.623,30.6293,10997.6434
2014-11-11 11:50:00,48.87,48.88,48.84,48.86,19414.207159690268,30.6293,30.6355,30.6105,30.623,19414.2072
2014-11-11 11:55:00,48.87,48.89,48.85,48.87,14027.606329255976,30.6293,30.6418,30.6167,30.6293,14027.6063
2014-11-11 12:00:00,48.86,48.94,48.86,48.9,44327.23600044888,30.623,30.6731,30.623,30.6481,44327.236
2014-11-11 12:05:00,48.9,48.91,48.86,48.87,17955.336101447647,30.6481,30.6543,30.623,30.6293,17955.3361
2014-11-11 12:10:00,48.87,48.89,48.84,48.87,15935.360790034789,30.6293,30.6418,30.6105,30.6293,15935.3608
2014-11-11 12:15:00,48.87,48.91,48.87,48.9,28728.53776231624,30.6293,30.6543,30.6293,30.6481,28728.5378
2014-11-11 12:20:00,48.89,48.89,48.85,48.86,14252.04803052407,30.6418,30.6418,30.6167,30.623,14252.048
2014-11-11 12:25:00,48.86,48.86,48.83,48.85,44327.23600044888,30.623,30.623,30.6042,30.6167,44327.236
2014-11-11 12:30:00,48.86,48.91,48.86,48.89,25923.016496465043,30.623,30.6543,30.623,30.6418,25923.0165
2014-11-11 12:35:00,48.89,48.93,48.89,48.92,14925.373134328358,30.6418,30.6669,30.6418,30.6606,14925.3731
2014-11-11 12:40:00,48.93,48.97,48.92,48.93,28504.09606104814,30.6669,30.6919,30.6606,30.6669,28504.0961
2014-11-11 12:45:00,48.93,48.93,48.86,48.88,16720.906744473123,30.6669,30.6669,30.623,30.6355,16720.9067
2014-11-11 12:50:00,48.88,48.93,48.88,48.93,13017.618673549545,30.6355,30.6669,30.6355,30.6669,13017.6187
2014-11-11 12:55:00,48.92,48.94,48.92,48.93,11670.96846594097,30.6606,30.6731,30.6606,30.6669,11670.9685
2014-11-11 13:00:00,48.93,48.96,48.9,48.94,25025.24969139266,30.6669,30.6857,30.6481,30.6731,25025.2497
2014-11-11 13:05:00,48.94,48.95,48.9,48.91,13915.385478621927,30.6731,30.6794,30.6481,30.6543,13915.3855
2014-11-11 13:10:00,48.92,48.94,48.91,48.91,32319.604982605768,30.6606,30.6731,30.6543,30.6543,32319.605
2014-11-11 13:15:00,48.91,48.92,48.89,48.89,21995.28672427337,30.6543,30.6606,30.6418,30.6418,21995.2867
2014-11-11 13:20:00,48.89,48.95,48.89,48.95,87420.04264392324,30.6418,30.6794,30.6418,30.6794,87420.0426
2014-11-11 13:25:00,48.96,49.01,48.94,49.01,45449.44450678936,30.6857,30.717,30.6731,30.717,45449.4445
2014-11-11 13:30:00,49.01,49.01,48.98,48.99,91011.10986421276,30.717,30.717,30.6982,30.7045,91011.1099
2014-11-11 13:35:00,48.98,48.99,48.92,48.94,45000.56110425317,30.6982,30.7045,30.6606,30.6731,45000.5611
2014-11-11 13:40:00,48.93,48.93,48.91,48.93,18628.66120525193,30.6669,30.6669,30.6543,30.6669,18628.6612
2014-11-11 13:45:00,48.92,48.93,48.9,48.93,82257.88351475704,30.6606,30.6669,30.6481,30.6669,82257.8835
2014-11-11 13:50:00,48.93,48.94,48.91,48.91,43541.69004601055,30.6669,30.6731,30.6543,30.6543,43541.69
2014-11-11 13:55:00,48.92,48.96,48.91,48.94,39277.29772191673,30.6606,30.6857,30.6543,30.6731,39277.2977
2014-11-11 14:00:00,48.95,48.99,48.94,48.95,105936.48299854112,30.6794,30.7045,30.6731,30.6794,105936.483
2014-11-11 14:05:00,48.94,48.98,48.91,48.96,80462.34990461227,30.6731,30.6982,30.6543,30.6857,80462.3499
2014-11-11 14:10:00,48.96,48.99,48.95,48.99,37369.54326113792,30.6857,30.7045,30.6794,30.7045,37369.5433
2014-11-11 14:15:00,48.98,49.02,48.97,49.01,19189.76545842217,30.6982,30.7233,30.6919,30.717,19189.7655
2014-11-11 14:20:00,49.0,49.03,48.98,48.99,29065.20031421838,30.7107,30.7296,30.6982,30.7045,29065.2003
2014-11-11 14:25:00,49.0,49.0,48.95,48.96,49264.95342834698,30.7107,30.7107,30.6794,30.6857,49264.9534
2014-11-11 14:30:00,48.96,48.99,48.95,48.99,68005.83548423297,30.6857,30.7045,30.6794,30.7045,68005.8355
2014-11-11 14:35:00,48.99,49.0,48.97,49.0,20424.1948153967,30.7045,30.7107,30.6919,30.7107,20424.1948
2014-11-11 14:40:00,49.0,49.02,48.99,49.02,34900.68454718887,30.7107,30.7233,30.7045,30.7233,34900.6845
2014-11-11 14:45:00,49.02,49.05,49.01,49.04,38042.8683649422,30.7233,30.7421,30.717,30.7358,38042.8684
2014-11-11 14:50:00,49.05,49.06,49.04,49.06,18516.440354617887,30.7421,30.7484,30.7358,30.7484,18516.4404
2014-11-11 14:55:00,49.05,49.06,49.05,49.05,73504.65716530131,30.7421,30.7484,30.7421,30.7421,73504.6572
2014-11-11 15:00:00,49.06,49.08,49.05,49.07,66210.3018740882,30.7484,30.7609,30.7421,30.7546,66210.3019
2014-11-11 15:05:00,49.07,49.12,49.06,49.12,94826.6187857704,30.7546,30.786,30.7484,30.786,94826.6188
2014-11-11 15:10:00,49.12,49.14,49.11,49.14,76759.0618336887,30.786,30.7985,30.7797,30.7985,76759.0618
2014-11-11 15:15:00,49.13,49.14,49.1,49.12,85512.28818314442,30.7922,30.7985,30.7734,30.786,85512.2882
2014-11-11 15:20:00,49.12,49.13,49.11,49.11,57905.95892716866,30.786,30.7922,30.7797,30.7797,57905.9589
2014-11-11 15:25:00,49.11,49.12,49.11,49.11,38155.08921557625,30.7797,30.786,30.7797,30.7797,38155.0892
2014-11-11 15:30:00,49.12,49.14,49.1,49.1,56783.75042082819,30.786,30.7985,30.7734,30.7734,56783.7504
2014-11-11 15:35:00,49.1,49.14,49.09,49.12,52519.35809673437,30.7734,30.7985,30.7672,30.786,52519.3581
2014-11-11 15:40:00,49.11,49.16,49.11,49.15,81135.67500841655,30.7797,30.811,30.7797,30.8048,81135.675
2014-11-11 15:45:00,49.15,49.18,49.13,49.14,121535.18123667376,30.8048,30.8236,30.7922,30.7985,121535.1812
2014-11-11 15:50:00,49.14,49.17,49.1,49.11,114016.38424419257,30.7985,30.8173,30.7734,30.7797,114016.3842
2014-11-11 15:55:00,49.12,49.16,49.07,49.14,226349.45572887445,30.786,30.811,30.7546,30.7985,226349.4557
2014-11-12 09:30:00,48.71,48.97,48.68,48.92,119178.54337335876,30.529,30.6919,30.5102,30.6606,119178.5434
2014-11-12 09:35:00,48.91,49.06,48.89,48.98,77095.72438559085,30.6543,30.7484,30.6418,30.6982,77095.7244
2014-11-12 09:40:00,48.99,49.14,48.97,49.11,55212.65851195152,30.7045,30.7985,30.6919,30.7797,55212.6585
2014-11-12 09:45:00,49.1,49.14,49.06,49.11,77544.60778812703,30.7734,30.7985,30.7484,30.7797,77544.6078
2014-11-12 09:50:00,49.11,49.11,49.0,49.08,117270.78891257996,30.7797,30.7797,30.7107,30.7609,117270.7889
2014-11-12 09:55:00,49.08,49.11,49.03,49.07,69352.48569184155,30.7609,30.7797,30.7296,30.7546,69352.4857
2014-11-12 10:00:00,49.08,49.14,49.04,49.06,24576.36628885647,30.7609,30.7985,30.7358,30.7484,24576.3663
2014-11-12 10:05:00,49.06,49.11,49.03,49.08,37818.42666367411,30.7484,30.7797,30.7296,30.7609,37818.4267
2014-11-12 10:10:00,49.08,49.14,49.06,49.11,90450.00561104252,30.7609,30.7985,30.7484,30.7797,90450.0056
2014-11-12 10:15:00,49.1,49.11,49.03,49.06,29626.30456738862,30.7734,30.7797,30.7296,30.7484,29626.3046
2014-11-12 10:20:00,49.06,49.1,49.06,49.08,22893.05352934575,30.7484,30.7734,30.7484,30.7609,22893.0535
2014-11-12 10:25:00,49.08,49.15,49.06,49.14,62058.13040062843,30.7609,30.8048,30.7484,30.7985,62058.1304
2014-11-12 10:30:00,49.14,49.14,49.08,49.08,48254.96577264056,30.7985,30.7985,30.7609,30.7609,48254.9658
2014-11-12 10:35:00,49.08,49.08,48.99,49.02,98081.02345415778,30.7609,30.7609,30.7045,30.7233,98081.0235
2014-11-12 10:40:00,49.02,49.03,48.98,49.0,103804.2868364942,30.7233,30.7296,30.6982,30.7107,103804.2868
2014-11-12 10:45:00,49.0,49.04,48.98,48.99,38042.8683649422,30.7107,30.7358,30.6982,30.7045,38042.8684
2014-11-12 10:50:00,48.99,49.06,48.99,49.03,60150.37593984962,30.7045,30.7484,30.7045,30.7296,60150.3759
2014-11-12 10:55:00,49.03,49.05,48.97,48.97,93143.30602625968,30.7296,30.7421,30.6919,30.6919,93143.306
2014-11-12 11:00:00,48.97,49.01,48.94,49.0,51172.7078891258,30.6919,30.717,30.6731,30.7107,51172.7079
2014-11-12 11:05:00,49.0,49.03,48.99,49.01,35237.34709909101,30.7107,30.7296,30.7045,30.717,35237.3471
2014-11-12 11:10:00,49.01,49.01,48.95,48.95,50387.161934687465,30.717,30.717,30.6794,30.6794,50387.1619
2014-11-12 11:15:00,48.95,48.98,48.93,48.97,36920.65985860173,30.6794,30.6982,30.6669,30.6919,36920.6599
2014-11-12 11:20:00,48.97,49.03,48.97,48.99,32544.04668387386,30.6919,30.7296,30.6919,30.7045,32544.0467
2014-11-12 11:25:00,48.99,49.02,48.96,48.97,19301.98630905622,30.7045,30.7233,30.6857,30.6919,19301.9863
2014-11-12 11:30:00,48.97,48.99,48.96,48.99,22780.832678711704,30.6919,30.7045,30.6857,30.7045,22780.8327
2014-11-12 11:35:00,49.0,49.07,49.0,49.02,51846.032992930086,30.7107,30.7546,30.7107,30.7233,51846.033
2014-11-12 11:40:00,49.02,49.05,49.01,49.05,13354.281225451688,30.7233,30.7421,30.717,30.7421,13354.2812
2014-11-12 11:45:00,49.03,49.06,49.01,49.02,17506.452698911457,30.7296,30.7484,30.717,30.7233,17506.4527
2014-11-12 11:50:00,49.02,49.03,49.0,49.0,22219.728425541463,30.7233,30.7296,30.7107,30.7107,22219.7284
2014-11-12 11:55:00,49.01,49.04,48.97,48.98,59140.38828414319,30.717,30.7358,30.6919,30.6982,59140.3883
2014-11-12 12:00:00,48.98,48.99,48.95,48.97,93816.63113006396,30.6982,30.7045,30.6794,30.6919,93816.6311
2014-11-12 12:05:00,48.97,49.03,48.97,48.99,22444.17012680956,30.6919,30.7296,30.6919,30.7045,22444.1701
2014-11-12 12:10:00,48.99,48.99,48.91,48.91,38491.7517674784,30.7045,30.7045,30.6543,30.6543,38491.7518
2014-11-12 12:15:00,48.91,48.95,48.89,48.94,48703.84917517674,30.6543,30.6794,30.6418,30.6731,48703.8492
2014-11-12 12:20:00,48.95,48.96,48.93,48.95,69576.92739310964,30.6794,30.6857,30.6669,30.6794,69576.9274
2014-11-12 12:25:00,48.95,48.97,48.95,48.96,34564.02199528672,30.6794,30.6919,30.6794,30.6857,34564.022
2014-11-12 12:30:00,48.96,48.99,48.95,48.98,21883.06587363932,30.6857,30.7045,30.6794,30.6982,21883.0659
2014-11-12 12:35:00,48.99,48.99,48.95,48.96,17282.01099764336,30.7045,30.7045,30.6794,30.6857,17282.011
2014-11-12 12:40:00,48.96,49.0,48.96,49.0,12680.9561216474,30.6857,30.7107,30.6857,30.7107,12680.9561
2014-11-12 12:45:00,49.0,49.02,48.99,49.02,7069.913589945011,30.7107,30.7233,30.7045,30.7233,7069.9136
2014-11-12 12:50:00,49.03,49.03,49.0,49.02,10436.539108966446,30.7296,30.7296,30.7107,30.7233,10436.5391
2014-11-12 12:55:00,49.03,49.06,49.03,49.05,11446.526764672875,30.7296,30.7484,30.7296,30.7421,11446.5268
2014-11-12 13:00:00,49.06,49.06,49.04,49.06,7294.355291213107,30.7484,30.7484,30.7358,30.7484,7294.3553
2014-11-12 13:05:00,49.05,49.06,49.0,49.0,16496.465043205026,30.7421,30.7484,30.7107,30.7107,16496.465
2014-11-12 13:10:00,49.0,49.05,48.99,49.03,17730.894400179553,30.7107,30.7421,30.7045,30.7296,17730.8944
2014-11-12 13:15:00,49.02,49.04,49.0,49.01,8641.00549882168,30.7233,30.7358,30.7107,30.717,8641.0055
2014-11-12 13:20:00,49.01,49.02,48.99,49.02,10997.643362136683,30.717,30.7233,30.7045,30.7233,10997.6434
2014-11-12 13:25:00,49.02,49.05,49.0,49.03,10099.876557064305,30.7233,30.7421,30.7107,30.7296,10099.8766
2014-11-12 13:30:00,49.03,49.06,49.03,49.06,22331.94927617552,30.7296,30.7484,30.7296,30.7484,22331.9493
2014-11-12 13:35:00,49.05,49.05,49.03,49.04,12680.9561216474,30.7421,30.7421,30.7296,30.7358,12680.9561
2014-11-12 13:40:00,49.03,49.06,49.03,49.04,11558.747615306924,30.7296,30.7484,30.7296,30.7358,11558.7476
2014-11-12 13:45:00,49.03,49.03,49.0,49.01,15486.477387498597,30.7296,30.7296,30.7107,30.717,15486.4774
2014-11-12 13:50:00,49.0,49.01,48.97,48.97,16945.348445741216,30.7107,30.717,30.6919,30.6919,16945.3484
2014-11-12 13:55:00,48.97,48.97,48.95,48.97,16833.12759510717,30.6919,30.6919,30.6794,30.6919,16833.1276
2014-11-12 14:00:00,48.97,48.98,48.95,48.98,25698.574795196942,30.6919,30.6982,30.6794,30.6982,25698.5748
2014-11-12 14:05:00,48.99,49.04,48.99,49.02,17843.1152508136,30.7045,30.7358,30.7045,30.7233,17843.1153
2014-11-12 14:10:00,49.02,49.03,49.0,49.02,22893.05352934575,30.7233,30.7296,30.7107,30.7233,22893.0535
2014-11-12 14:15:00,49.02,49.03,49.0,49.02,30187.40882055886,30.7233,30.7296,30.7107,30.7233,30187.4088
2014-11-12 14:20:00,49.02,49.03,49.01,49.01,8528.784648187633,30.7233,30.7296,30.717,30.717,8528.7846
2014-11-12 14:25:00,49.01,49.06,49.01,49.05,30075.18796992481,30.717,30.7484,30.717,30.7421,30075.188
2014-11-12 14:30:00,49.05,49.06,49.04,49.05,13129.839524183591,30.7421,30.7484,30.7358,30.7421,13129.8395
2014-11-12 14:35:00,49.05,49.05,49.02,49.02,28167.433509146,30.7421,30.7421,30.7233,30.7233,28167.4335
2014-11-12 14:40:00,49.03,49.03,48.99,49.0,43205.027494108406,30.7296,30.7296,30.7045,30.7107,43205.0275
2014-11-12 14:45:00,48.99,49.01,48.97,48.98,23903.04118505218,30.7045,30.717,30.6919,30.6982,23903.0412
2014-11-12 14:50:00,48.98,49.01,48.96,49.0,24239.703736954325,30.6982,30.717,30.6857,30.7107,24239.7037
2014-11-12 14:55:00,49.01,49.02,48.99,48.99,23566.37863315004,30.717,30.7233,30.7045,30.7045,23566.3786
2014-11-12 15:00:00,48.99,49.04,48.95,49.01,39613.96027381888,30.7045,30.7358,30.6794,30.717,39613.9603
2014-11-12 15:05:00,49.01,49.05,49.0,49.04,27381.887554707664,30.717,30.7421,30.7107,30.7358,27381.8876
2014-11-12 15:10:00,49.03,49.05,49.0,49.03,30524.071372461003,30.7296,30.7421,30.7107,30.7296,30524.0714
2014-11-12 15:15:00,49.02,49.05,49.02,49.04,18628.66120525193,30.7233,30.7421,30.7233,30.7358,18628.6612
2014-11-12 15:20:00,49.04,49.05,49.02,49.02,44776.119402985074,30.7358,30.7421,30.7233,30.7233,44776.1194
2014-11-12 15:25:00,49.03,49.06,49.02,49.06,32768.48838514196,30.7296,30.7484,30.7233,30.7484,32768.4884
2014-11-12 15:30:00,49.07,49.1,49.06,49.08,41297.27303332959,30.7546,30.7734,30.7484,30.7609,41297.273
2014-11-12 15:35:00,49.08,49.1,49.06,49.09,27269.666704073614,30.7609,30.7734,30.7484,30.7672,27269.6667
2014-11-12 15:40:00,49.1,49.14,49.08,49.12,148580.40623947929,30.7734,30.7985,30.7609,30.786,148580.4062
2014-11-12 15:45:00,49.12,49.15,49.1,49.11,61160.36359555605,30.786,30.8048,30.7734,30.7797,61160.3636
2014-11-12 15:50:00,49.11,49.13,49.07,49.11,120749.63528223544,30.7797,30.7922,30.7546,30.7797,120749.6353
2014-11-12 15:55:00,49.11,49.14,49.07,49.1,235439.34463023228,30.7797,30.7985,30.7546,30.7734,235439.3446
2014-11-13 09:30:00,49.19,49.19,48.97,49.02,151498.14835596454,30.8298,30.8298,30.6919,30.7233,151498.1484
2014-11-13 09:35:00,49.04,49.08,48.81,48.83,125462.91100886544,30.7358,30.7609,30.5917,30.6042,125462.911
2014-11-13 09:40:00,48.85,48.9,48.79,48.89,92806.64347435754,30.6167,30.6481,30.5791,30.6418,92806.6435
2014-11-13 09:45:00,48.89,48.97,48.89,48.97,32319.604982605768,30.6418,30.6919,30.6418,30.6919,32319.605
2014-11-13 09:50:00,48.97,48.99,48.95,48.96,30972.9547749972,30.6919,30.7045,30.6794,30.6857,30972.9548
2014-11-13 09:55:00,48.96,48.97,48.88,48.97,32319.604982605768,30.6857,30.6919,30.6355,30.6919,32319.605
2014-11-13 10:00:00,48.97,48.98,48.85,48.87,63404.78060823701,30.6919,30.6982,30.6167,30.6293,63404.7806
2014-11-13 10:05:00,48.87,48.9,48.84,48.88,43766.13174727864,30.6293,30.6481,30.6105,30.6355,43766.1317
2014-11-13 10:10:00,48.88,48.95,48.88,48.91,61721.46784872629,30.6355,30.6794,30.6355,30.6543,61721.4678
2014-11-13 10:15:00,48.9,48.96,48.89,48.93,36808.43900796768,30.6481,30.6857,30.6418,30.6669,36808.439
2014-11-13 10:20:00,48.93,48.95,48.9,48.95,54314.891706879134,30.6669,30.6794,30.6481,30.6794,54314.8917
2014-11-13 10:25:00,48.96,48.98,48.92,48.97,37481.76411177197,30.6857,30.6982,30.6606,30.6919,37481.7641
2014-11-13 10:30:00,48.97,48.99,48.95,48.97,39950.62282572102,30.6919,30.7045,30.6794,30.6919,39950.6228
2014-11-13 10:35:00,48.97,48.97,48.85,48.9,131522.83694310402,30.6919,30.6919,30.6167,30.6481,131522.8369
2014-11-13 10:40:00,48.9,48.91,48.82,48.85,88991.13455279991,30.6481,30.6543,30.5979,30.6167,88991.1346
2014-11-13 10:45:00,48.86,48.9,48.8,48.89,66546.96442599034,30.623,30.6481,30.5854,30.6418,66546.9644
2014-11-13 10:50:00,48.89,48.95,48.89,48.94,26035.23734709909,30.6418,30.6794,30.6418,30.6731,26035.2373
2014-11-13 10:55:00,48.93,48.95,48.87,48.88,47357.19896756817,30.6669,30.6794,30.6293,30.6355,47357.199
2014-11-13 11:00:00,48.88,48.89,48.85,48.87,19975.31141286051,30.6355,30.6418,30.6167,30.6293,19975.3114
2014-11-13 11:05:00,48.87,48.89,48.84,48.86,70923.57760071821,30.6293,30.6418,30.6105,30.623,70923.5776
2014-11-13 11:10:00,48.86,48.89,48.81,48.87,39950.62282572102,30.623,30.6418,30.5917,30.6293,39950.6228
2014-11-13 11:15:00,48.88,48.92,48.82,48.91,45225.00280552126,30.6355,30.6606,30.5979,30.6543,45225.0028
2014-11-13 11:20:00,48.91,48.91,48.89,48.91,8753.226349455728,30.6543,30.6543,30.6418,30.6543,8753.2263
2014-11-13 11:25:00,48.92,48.92,48.89,48.9,54651.55425878128,30.6606,30.6606,30.6418,30.6481,54651.5543
2014-11-13 11:30:00,48.9,48.91,48.8,48.8,36920.65985860173,30.6481,30.6543,30.5854,30.5854,36920.6599
2014-11-13 11:35:00,48.8,48.82,48.76,48.76,40960.61048142744,30.5854,30.5979,30.5603,30.5603,40960.6105
2014-11-13 11:40:00,48.77,48.81,48.74,48.81,58803.72573224104,30.5666,30.5917,30.5478,30.5917,58803.7257
2014-11-13 11:45:00,48.81,48.83,48.77,48.82,30187.40882055886,30.5917,30.6042,30.5666,30.5979,30187.4088
2014-11-13 11:50:00,48.83,48.84,48.79,48.81,19863.09056222646,30.6042,30.6105,30.5791,30.5917,19863.0906
2014-11-13 11:55:00,48.82,48.82,48.77,48.8,15262.035686230502,30.5979,30.5979,30.5666,30.5854,15262.0357
2014-11-13 12:00:00,48.8,48.81,48.72,48.73,99652.11536303443,30.5854,30.5917,30.5353,30.5415,99652.1154
2014-11-13 12:05:00,48.73,48.74,48.71,48.73,32656.26753450791,30.5415,30.5478,30.529,30.5415,32656.2675
2014-11-13 12:10:00,48.74,48.78,48.72,48.73,30299.629671192903,30.5478,30.5729,30.5353,30.5415,30299.6297
2014-11-13 12:15:00,48.73,48.79,48.68,48.73,81135.67500841655,30.5415,30.5791,30.5102,30.5415,81135.675
2014-11-13 12:20:00,48.73,48.77,48.73,48.73,49489.39512961508,30.5415,30.5666,30.5415,30.5415,49489.3951
2014-11-13 12:25:00,48.73,48.75,48.61,48.62,95387.72303894065,30.5415,30.5541,30.4663,30.4726,95387.723
2014-11-13 12:30:00,48.62,48.66,48.61,48.65,45225.00280552126,30.4726,30.4977,30.4663,30.4914,45225.0028
2014-11-13 12:35:00,48.65,48.67,48.64,48.66,29289.642015486475,30.4914,30.5039,30.4851,30.4977,29289.642
2014-11-13 12:40:00,48.66,48.66,48.57,48.59,122769.61059364828,30.4977,30.4977,30.4412,30.4538,122769.6106
2014-11-13 12:45:00,48.59,48.63,48.59,48.62,37032.880709235775,30.4538,30.4789,30.4538,30.4726,37032.8807
2014-11-13 12:50:00,48.63,48.64,48.59,48.62,52743.79979800247,30.4789,30.4851,30.4538,30.4726,52743.7998
2014-11-13 12:55:00,48.62,48.62,48.6,48.6,37818.42666367411,30.4726,30.4726,30.46,30.46,37818.4267
2014-11-13 13:00:00,48.6,48.61,48.59,48.61,19526.42801032432,30.46,30.4663,30.4538,30.4663,19526.428
2014-11-13 13:05:00,48.61,48.61,48.51,48.54,196386.48860958364,30.4663,30.4663,30.4036,30.4224,196386.4886
2014-11-13 13:10:00,48.54,48.6,48.54,48.58,59140.38828414319,30.4224,30.46,30.4224,30.4475,59140.3883
2014-11-13 13:15:00,48.59,48.61,48.58,48.61,26708.562450903377,30.4538,30.4663,30.4475,30.4663,26708.5625
2014-11-13 13:20:00,48.6,48.61,48.53,48.55,45000.56110425317,30.46,30.4663,30.4162,30.4287,45000.5611
2014-11-13 13:25:00,48.54,48.56,48.53,48.54,59701.49253731343,30.4224,30.435,30.4162,30.4224,59701.4925
2014-11-13 13:30:00,48.55,48.55,48.46,48.51,249691.3926607564,30.4287,30.4287,30.3723,30.4036,249691.3927
2014-11-13 13:35:00,48.5,48.53,48.49,48.53,90562.22646167658,30.3974,30.4162,30.3911,30.4162,90562.2265
2014-11-13 13:40:00,48.52,48.53,48.51,48.52,29738.525418022666,30.4099,30.4162,30.4036,30.4099,29738.5254
2014-11-13 13:45:00,48.52,48.52,48.49,48.52,54763.77510941533,30.4099,30.4099,30.3911,30.4099,54763.7751
2014-11-13 13:50:00,48.52,48.52,48.46,48.48,65200.31421838177,30.4099,30.4099,30.3723,30.3848,65200.3142
2014-11-13 13:55:00,48.47,48.48,48.38,48.38,71035.79845135225,30.3786,30.3848,30.3222,30.3222,71035.7985
2014-11-13 14:00:00,48.39,48.42,48.38,48.39,366513.2981708001,30.3284,30.3472,30.3222,30.3284,366513.2982
2014-11-13 14:05:00,48.4,48.4,48.35,48.36,211424.08259454605,30.3347,30.3347,30.3034,30.3096,211424.0826
2014-11-13 14:10:00,48.36,48.36,48.32,48.32,204241.948153967,30.3096,30.3096,30.2846,30.2846,204241.9482
2014-11-13 14:15:00,48.32,48.36,48.32,48.35,88542.25115026372,30.2846,30.3096,30.2846,30.3034,88542.2512
2014-11-13 14:20:00,48.34,48.35,48.33,48.33,54763.77510941533,30.2971,30.3034,30.2908,30.2908,54763.7751
2014-11-13 14:25:00,48.34,48.36,48.32,48.36,38491.7517674784,30.2971,30.3096,30.2846,30.3096,38491.7518
2014-11-13 14:30:00,48.36,48.43,48.35,48.43,60038.15508921557,30.3096,30.3535,30.3034,30.3535,60038.1551
2014-11-13 14:35:00,48.43,48.51,48.41,48.51,55885.9836157558,30.3535,30.4036,30.341,30.4036,55885.9836
2014-11-13 14:40:00,48.51,48.53,48.49,48.53,32544.04668387386,30.4036,30.4162,30.3911,30.4162,32544.0467
2014-11-13 14:45:00,48.53,48.62,48.53,48.62,46122.76961059365,30.4162,30.4726,30.4162,30.4726,46122.7696
2014-11-13 14:50:00,48.61,48.64,48.59,48.64,92357.76007182134,30.4663,30.4851,30.4538,30.4851,92357.7601
2014-11-13 14:55:00,48.63,48.63,48.57,48.57,49040.51172707889,30.4789,30.4789,30.4412,30.4412,49040.5117
2014-11-13 15:00:00,48.57,48.6,48.56,48.58,60487.038491751766,30.4412,30.46,30.435,30.4475,60487.0385
2014-11-13 15:05:00,48.58,48.64,48.58,48.62,88430.03029962967,30.4475,30.4851,30.4475,30.4726,88430.0303
2014-11-13 15:10:00,48.62,48.62,48.56,48.56,129502.86163169116,30.4726,30.4726,30.435,30.435,129502.8616
2014-11-13 15:15:00,48.56,48.59,48.54,48.54,133767.25395578498,30.435,30.4538,30.4224,30.4224,133767.254
2014-11-13 15:20:00,48.55,48.56,48.53,48.55,116934.1263606778,30.4287,30.435,30.4162,30.4287,116934.1264
2014-11-13 15:25:00,48.55,48.56,48.49,48.49,74626.86567164179,30.4287,30.435,30.3911,30.3911,74626.8657
2014-11-13 15:30:00,48.5,48.56,48.46,48.56,131747.27864437213,30.3974,30.435,30.3723,30.435,131747.2786
2014-11-13 15:35:00,48.55,48.7,48.55,48.69,304904.05117270787,30.4287,30.5227,30.4287,30.5165,304904.0512
2014-11-13 15:40:00,48.69,48.74,48.68,48.7,206823.0277185501,30.5165,30.5478,30.5102,30.5227,206823.0277
2014-11-13 15:45:00,48.71,48.71,48.61,48.63,255751.31859499493,30.529,30.529,30.4663,30.4789,255751.3186
2014-11-13 15:50:00,48.63,48.69,48.61,48.65,243182.5833239816,30.4789,30.5165,30.4663,30.4914,243182.5833
2014-11-13 15:55:00,48.65,48.66,48.5,48.62,758612.9502861631,30.4914,30.4977,30.3974,30.4726,758612.9503
2014-11-14 09:30:00,48.44,48.89,48.44,48.88,74290.20311973964,30.3598,30.6418,30.3598,30.6355,74290.2031
2014-11-14 09:35:00,48.87,48.9,48.82,48.84,38828.414319380536,30.6293,30.6481,30.5979,30.6105,38828.4143
2014-11-14 09:40:00,48.84,48.87,48.78,48.79,23903.04118505218,30.6105,30.6293,30.5729,30.5791,23903.0412
2014-11-14 09:45:00,48.79,48.79,48.71,48.71,114128.6050948266,30.5791,30.5791,30.529,30.529,114128.6051
2014-11-14 09:50:00,48.68,48.75,48.68,48.72,60262.59679048367,30.5102,30.5541,30.5102,30.5353,60262.5968
2014-11-14 09:55:00,48.72,48.73,48.68,48.68,20536.41566603075,30.5353,30.5415,30.5102,30.5102,20536.4157
2014-11-14 10:00:00,48.68,48.74,48.68,48.72,72158.00695769273,30.5102,30.5478,30.5102,30.5353,72158.007
2014-11-14 10:05:00,48.73,48.75,48.73,48.75,50162.72023341936,30.5415,30.5541,30.5415,30.5541,50162.7202
2014-11-14 10:10:00,48.75,48.76,48.73,48.75,46459.43216249579,30.5541,30.5603,30.5415,30.5541,46459.4322
2014-11-14 10:15:00,48.76,48.76,48.73,48.74,59925.934238581525,30.5603,30.5603,30.5415,30.5478,59925.9342
2014-11-14 10:20:00,48.74,48.8,48.73,48.79,113006.39658848614,30.5478,30.5854,30.5415,30.5791,113006.3966
2014-11-14 10:25:00,48.79,48.79,48.69,48.69,40062.84367635506,30.5791,30.5791,30.5165,30.5165,40062.8437
2014-11-14 10:30:00,48.69,48.71,48.58,48.58,168219.05510043766,30.5165,30.529,30.4475,30.4475,168219.0551
2014-11-14 10:35:00,48.58,48.61,48.55,48.61,205925.2609134777,30.4475,30.4663,30.4287,30.4663,205925.2609
2014-11-14 10:40:00,48.61,48.61,48.53,48.58,161822.46661429692,30.4663,30.4663,30.4162,30.4475,161822.4666
2014-11-14 10:45:00,48.59,48.64,48.59,48.63,25698.574795196942,30.4538,30.4851,30.4538,30.4789,25698.5748
2014-11-14 10:50:00,48.64,48.69,48.63,48.68,21546.403321737176,30.4851,30.5165,30.4789,30.5102,21546.4033
2014-11-14 10:55:00,48.67,48.68,48.64,48.66,59925.934238581525,30.5039,30.5102,30.4851,30.4977,59925.9342
2014-11-14 11:00:00,48.67,48.68,48.61,48.66,67220.28952979464,30.5039,30.5102,30.4663,30.4977,67220.2895
2014-11-14 11:05:00,48.67,48.72,48.66,48.72,44102.79429918079,30.5039,30.5353,30.4977,30.5353,44102.7943
2014-11-14 11:10:00,48.72,48.72,48.66,48.66,85175.62563124228,30.5353,30.5353,30.4977,30.4977,85175.6256
2014-11-14 11:15:00,48.66,48.72,48.66,48.69,72494.66950959488,30.4977,30.5353,30.4977,30.5165,72494.6695
2014-11-14 11:20:00,48.7,48.72,48.69,48.71,44439.45685108293,30.5227,30.5353,30.5165,30.529,44439.4569
2014-11-14 11:25:00,48.72,48.73,48.71,48.71,24464.145438222426,30.5353,30.5415,30.529,30.529,24464.1454
2014-11-14 11:30:00,48.72,48.73,48.67,48.72,18965.32375715408,30.5353,30.5415,30.5039,30.5353,18965.3238
2014-11-14 11:35:00,48.72,48.72,48.63,48.63,25586.3539445629,30.5353,30.5353,30.4789,30.4789,25586.3539
2014-11-14 11:40:00,48.64,48.64,48.56,48.6,36135.113904163394,30.4851,30.4851,30.435,30.46,36135.1139
2014-11-14 11:45:00,48.6,48.67,48.6,48.65,121871.8437885759,30.46,30.5039,30.46,30.4914,121871.8438
2014-11-14 11:50:00,48.65,48.7,48.65,48.7,27494.10840534171,30.4914,30.5227,30.4914,30.5227,27494.1084
2014-11-14 11:55:00,48.69,48.71,48.67,48.71,28391.87521041409,30.5165,30.529,30.5039,30.529,28391.8752
2014-11-14 12:00:00,48.7,48.7,48.67,48.68,30748.513073729097,30.5227,30.5227,30.5039,30.5102,30748.5131
2014-11-14 12:05:00,48.68,48.73,48.68,48.69,32207.38413197172,30.5102,30.5415,30.5102,30.5165,32207.3841
2014-11-14 12:10:00,48.69,48.69,48.68,48.69,19077.544607788124,30.5165,30.5165,30.5102,30.5165,19077.5446
2014-11-14 12:15:00,48.69,48.7,48.63,48.63,40175.06452698911,30.5165,30.5227,30.4789,30.4789,40175.0645
2014-11-14 12:20:00,48.63,48.64,48.63,48.63,19414.207159690268,30.4789,30.4851,30.4789,30.4789,19414.2072
2014-11-14 12:25:00,48.63,48.64,48.61,48.62,117719.67231511614,30.4789,30.4851,30.4663,30.4726,117719.6723
2014-11-14 12:30:00,48.61,48.65,48.61,48.64,114240.82594546066,30.4663,30.4914,30.4663,30.4851,114240.8259
2014-11-14 12:35:00,48.64,48.64,48.63,48.63,21546.403321737176,30.4851,30.4851,30.4789,30.4789,21546.4033
2014-11-14 12:40:00,48.63,48.63,48.58,48.59,26708.562450903377,30.4789,30.4789,30.4475,30.4538,26708.5625
2014-11-14 12:45:00,48.59,48.59,48.56,48.58,42307.26068903602,30.4538,30.4538,30.435,30.4475,42307.2607
2014-11-14 12:50:00,48.59,48.61,48.58,48.59,25698.574795196942,30.4538,30.4663,30.4475,30.4538,25698.5748
2014-11-14 12:55:00,48.6,48.61,48.56,48.61,66995.84782852653,30.46,30.4663,30.435,30.4663,66995.8478
2014-11-14 13:00:00,48.61,48.65,48.59,48.63,58579.28403097295,30.4663,30.4914,30.4538,30.4789,58579.284
2014-11-14 13:05:00,48.64,48.64,48.61,48.64,51621.59129166199,30.4851,30.4851,30.4663,30.4851,51621.5913
2014-11-14 13:10:00,48.64,48.64,48.62,48.62,69464.70654247559,30.4851,30.4851,30.4726,30.4726,69464.7065
2014-11-14 13:15:00,48.63,48.63,48.6,48.61,35686.2305016272,30.4789,30.4789,30.46,30.4663,35686.2305
2014-11-14 13:20:00,48.61,48.61,48.6,48.61,25923.016496465043,30.4663,30.4663,30.46,30.4663,25923.0165
2014-11-14 13:25:00,48.61,48.61,48.6,48.61,25810.795645831,30.4663,30.4663,30.46,30.4663,25810.7956
2014-11-14 13:30:00,48.6,48.61,48.59,48.6,57120.41297273033,30.46,30.4663,30.4538,30.46,57120.413
2014-11-14 13:35:00,48.6,48.61,48.54,48.54,70923.57760071821,30.46,30.4663,30.4224,30.4224,70923.5776
2014-11-14 13:40:00,48.54,48.54,48.5,48.53,33666.25519021434,30.4224,30.4224,30.3974,30.4162,33666.2552
2014-11-14 13:45:00,48.54,48.55,48.53,48.55,109415.3293681966,30.4224,30.4287,30.4162,30.4287,109415.3294
2014-11-14 13:50:00,48.55,48.58,48.54,48.58,27269.666704073614,30.4287,30.4475,30.4224,30.4475,27269.6667
2014-11-14 13:55:00,48.58,48.58,48.56,48.56,57793.73807653462,30.4475,30.4475,30.435,30.435,57793.7381
2014-11-14 14:00:00,48.56,48.56,48.48,48.49,59364.829985411285,30.435,30.435,30.3848,30.3911,59364.83
2014-11-14 14:05:00,48.49,48.51,48.47,48.51,152395.91516103692,30.3911,30.4036,30.3786,30.4036,152395.9152
2014-11-14 14:10:00,48.51,48.53,48.51,48.52,47918.30322073841,30.4036,30.4162,30.4036,30.4099,47918.3032
2014-11-14 14:15:00,48.52,48.56,48.5,48.56,43429.4691953765,30.4099,30.435,30.3974,30.435,43429.4692
2014-11-14 14:20:00,48.56,48.56,48.53,48.53,36247.33475479744,30.435,30.435,30.4162,30.4162,36247.3348
2014-11-14 14:25:00,48.53,48.56,48.52,48.53,26147.458197733136,30.4162,30.435,30.4099,30.4162,26147.4582
2014-11-14 14:30:00,48.53,48.56,48.52,48.56,58579.28403097295,30.4162,30.435,30.4099,30.435,58579.284
2014-11-14 14:35:00,48.56,48.58,48.54,48.57,43205.027494108406,30.435,30.4475,30.4224,30.4412,43205.0275
2014-11-14 14:40:00,48.57,48.57,48.55,48.55,23790.82033441813,30.4412,30.4412,30.4287,30.4287,23790.8203
2014-11-14 14:45:00,48.55,48.56,48.51,48.51,72382.44865896083,30.4287,30.435,30.4036,30.4036,72382.4487
2014-11-14 14:50:00,48.52,48.52,48.48,48.48,84951.18392997418,30.4099,30.4099,30.3848,30.3848,84951.1839
2014-11-14 14:55:00,48.48,48.51,48.48,48.49,299629.6711929076,30.3848,30.4036,30.3848,30.3911,299629.6712
2014-11-14 15:00:00,48.5,48.53,48.49,48.52,84726.74222870609,30.3974,30.4162,30.3911,30.4099,84726.7422
2014-11-14 15:05:00,48.52,48.55,48.52,48.55,25923.016496465043,30.4099,30.4287,30.4099,30.4287,25923.0165
2014-11-14 15:10:00,48.55,48.57,48.52,48.57,146897.09347996858,30.4287,30.4412,30.4099,30.4412,146897.0935
2014-11-14 15:15:00,48.57,48.6,48.56,48.6,79115.6996970037,30.4412,30.46,30.435,30.46,79115.6997
2014-11-14 15:20:00,48.59,48.6,48.57,48.58,49938.27853215127,30.4538,30.46,30.4412,30.4475,49938.2785
2014-11-14 15:25:00,48.58,48.58,48.56,48.57,42419.48153967007,30.4475,30.4475,30.435,30.4412,42419.4815
2014-11-14 15:30:00,48.57,48.62,48.57,48.62,56895.97127146224,30.4412,30.4726,30.4412,30.4726,56895.9713
2014-11-14 15:35:00,48.62,48.64,48.61,48.63,71260.24015262035,30.4726,30.4851,30.4663,30.4789,71260.2402
2014-11-14 15:40:00,48.62,48.63,48.57,48.58,110313.096173269,30.4726,30.4789,30.4412,30.4475,110313.0962
2014-11-14 15:45:00,48.58,48.59,48.56,48.57,276736.6176635619,30.4475,30.4538,30.435,30.4412,276736.6177
2014-11-14 15:50:00,48.57,48.58,48.56,48.56,194478.73414880483,30.4412,30.4475,30.435,30.435,194478.7341
2014-11-14 15:55:00,48.56,48.59,48.56,48.59,241274.8288632028,30.435,30.4538,30.435,30.4538,241274.8289
2014-11-17 09:30:00,48.56,48.65,48.46,48.48,143530.4679609471,30.435,30.4914,30.3723,30.3848,143530.468
2014-11-17 09:35:00,48.46,48.57,48.42,48.53,36359.55560543149,30.3723,30.4412,30.3472,30.4162,36359.5556
2014-11-17 09:40:00,48.54,48.66,48.48,48.61,194815.39670070697,30.4224,30.4977,30.3848,30.4663,194815.3967
2014-11-17 09:45:00,48.62,48.68,48.6,48.64,31085.17562563124,30.4726,30.5102,30.46,30.4851,31085.1756
2014-11-17 09:50:00,48.65,48.68,48.59,48.59,35574.00965099315,30.4914,30.5102,30.4538,30.4538,35574.0097
2014-11-17 09:55:00,48.59,48.66,48.58,48.65,41746.156435865785,30.4538,30.4977,30.4475,30.4914,41746.1564
2014-11-17 10:00:00,48.65,48.74,48.65,48.72,38940.63517001459,30.4914,30.5478,30.4914,30.5353,38940.6352
2014-11-17 10:05:00,48.73,48.79,48.67,48.68,45000.56110425317,30.5415,30.5791,30.5039,30.5102,45000.5611
2014-11-17 10:10:00,48.68,48.71,48.61,48.7,42307.26068903602,30.5102,30.529,30.4663,30.5227,42307.2607
2014-11-17 10:15:00,48.71,48.73,48.65,48.7,37481.76411177197,30.529,30.5415,30.4914,30.5227,37481.7641
2014-11-17 10:20:00,48.7,48.7,48.64,48.68,40175.06452698911,30.5227,30.5227,30.4851,30.5102,40175.0645
2014-11-17 10:25:00,48.68,48.73,48.67,48.7,36920.65985860173,30.5102,30.5415,30.5039,30.5227,36920.6599
2014-11-17 10:30:00,48.7,48.72,48.57,48.6,100100.99876557064,30.5227,30.5353,30.4412,30.46,100100.9988
2014-11-17 10:35:00,48.6,48.61,48.56,48.57,41072.8313320615,30.46,30.4663,30.435,30.4412,41072.8313
2014-11-17 10:40:00,48.57,48.58,48.53,48.54,58467.0631803389,30.4412,30.4475,30.4162,30.4224,58467.0632
2014-11-17 10:45:00,48.54,48.56,48.52,48.56,53529.3457524408,30.4224,30.435,30.4099,30.435,53529.3458
2014-11-17 10:50:00,48.55,48.56,48.52,48.55,30187.40882055886,30.4287,30.435,30.4099,30.4287,30187.4088
2014-11-17 10:55:00,48.54,48.59,48.54,48.59,57008.19212209628,30.4224,30.4538,30.4224,30.4538,57008.1921
2014-11-17 11:00:00,48.58,48.6,48.53,48.54,132757.26630007854,30.4475,30.46,30.4162,30.4224,132757.2663
2014-11-17 11:05:00,48.54,48.58,48.53,48.53,74290.20311973964,30.4224,30.4475,30.4162,30.4162,74290.2031
2014-11-17 11:10:00,48.53,48.54,48.47,48.49,73729.0988665694,30.4162,30.4224,30.3786,30.3911,73729.0989
2014-11-17 11:15:00,48.49,48.53,48.47,48.48,70923.57760071821,30.3911,30.4162,30.3786,30.3848,70923.5776
2014-11-17 11:20:00,48.48,48.5,48.46,48.46,106497.58725171136,30.3848,30.3974,30.3723,30.3723,106497.5873
2014-11-17 11:25:00,48.47,48.48,48.4,48.4,52294.91639546627,30.3786,30.3848,30.3347,30.3347,52294.9164
2014-11-17 11:30:00,48.4,48.4,48.29,48.35,115811.91785433731,30.3347,30.3347,30.2658,30.3034,115811.9179
2014-11-17 11:35:00,48.35,48.4,48.34,48.36,31758.500729435527,30.3034,30.3347,30.2971,30.3096,31758.5007
2014-11-17 11:40:00,48.37,48.43,48.37,48.43,24351.92458758837,30.3159,30.3535,30.3159,30.3535,24351.9246
2014-11-17 11:45:00,48.44,48.45,48.4,48.4,20873.078217932893,30.3598,30.366,30.3347,30.3347,20873.0782
2014-11-17 11:50:00,48.4,48.4,48.32,48.36,46234.990461227695,30.3347,30.3347,30.2846,30.3096,46234.9905
2014-11-17 11:55:00,48.36,48.36,48.31,48.35,32992.93008641005,30.3096,30.3096,30.2783,30.3034,32992.9301
2014-11-17 12:00:00,48.35,48.4,48.34,48.36,27830.77095724385,30.3034,30.3347,30.2971,30.3096,27830.771
2014-11-17 12:05:00,48.35,48.36,48.32,48.33,15149.814835596451,30.3034,30.3096,30.2846,30.2908,15149.8148
2014-11-17 12:10:00,48.33,48.48,48.33,48.48,17730.894400179553,30.2908,30.3848,30.2908,30.3848,17730.8944
2014-11-17 12:15:00,48.48,48.48,48.43,48.46,16833.12759510717,30.3848,30.3848,30.3535,30.3723,16833.1276
2014-11-17 12:20:00,48.45,48.49,48.44,48.47,12232.072719111213,30.366,30.3911,30.3598,30.3786,12232.0727
2014-11-17 12:25:00,48.46,48.48,48.45,48.47,20199.753114128605,30.3723,30.3848,30.366,30.3786,20199.7531
2014-11-17 12:30:00,48.46,48.46,48.4,48.42,31085.17562563124,30.3723,30.3723,30.3347,30.3472,31085.1756
2014-11-17 12:35:00,48.43,48.44,48.42,48.44,25586.3539445629,30.3535,30.3598,30.3472,30.3598,25586.3539
2014-11-17 12:40:00,48.44,48.5,48.43,48.49,149029.28964201547,30.3598,30.3974,30.3535,30.3911,149029.2896
2014-11-17 12:45:00,48.48,48.51,48.48,48.48,14476.489731792166,30.3848,30.4036,30.3848,30.3848,14476.4897
2014-11-17 12:50:00,48.48,48.48,48.47,48.48,19077.544607788124,30.3848,30.3848,30.3786,30.3848,19077.5446
2014-11-17 12:55:00,48.48,48.48,48.45,48.46,18853.10290652003,30.3848,30.3848,30.366,30.3723,18853.1029
2014-11-17 13:00:00,48.46,48.48,48.45,48.48,23566.37863315004,30.3723,30.3848,30.366,30.3848,23566.3786
2014-11-17 13:05:00,48.48,48.48,48.46,48.48,10548.759959600491,30.3848,30.3848,30.3723,30.3848,10548.76
2014-11-17 13:10:00,48.48,48.51,48.48,48.51,27942.9918078779,30.3848,30.4036,30.3848,30.4036,27942.9918
2014-11-17 13:15:00,48.51,48.54,48.51,48.53,27942.9918078779,30.4036,30.4224,30.4036,30.4162,27942.9918
2014-11-17 13:20:00,48.54,48.56,48.51,48.56,17618.673549545503,30.4224,30.435,30.4036,30.435,17618.6735
2014-11-17 13:25:00,48.56,48.57,48.55,48.56,18516.440354617887,30.435,30.4412,30.4287,30.435,18516.4404
2014-11-17 13:30:00,48.56,48.58,48.56,48.56,26147.458197733136,30.435,30.4475,30.435,30.435,26147.4582
2014-11-17 13:35:00,48.56,48.56,48.53,48.53,19301.98630905622,30.435,30.435,30.4162,30.4162,19301.9863
2014-11-17 13:40:00,48.54,48.58,48.53,48.56,22107.507574907417,30.4224,30.4475,30.4162,30.435,22107.5076
2014-11-17 13:45:00,48.56,48.56,48.48,48.48,19638.648860958365,30.435,30.435,30.3848,30.3848,19638.6489
2014-11-17 13:50:00,48.48,48.54,48.48,48.54,18291.99865334979,30.3848,30.4224,30.3848,30.4224,18291.9987
2014-11-17 13:55:00,48.54,48.59,48.54,48.57,28504.09606104814,30.4224,30.4538,30.4224,30.4412,28504.0961
2014-11-17 14:00:00,48.57,48.59,48.57,48.59,23005.2743799798,30.4412,30.4538,30.4412,30.4538,23005.2744
2014-11-17 14:05:00,48.58,48.58,48.55,48.56,143193.805409045,30.4475,30.4475,30.4287,30.435,143193.8054
2014-11-17 14:10:00,48.57,48.61,48.57,48.61,56895.97127146224,30.4412,30.4663,30.4412,30.4663,56895.9713
2014-11-17 14:15:00,48.62,48.64,48.61,48.61,22331.94927617552,30.4726,30.4851,30.4663,30.4663,22331.9493
2014-11-17 14:20:00,48.61,48.61,48.56,48.56,35574.00965099315,30.4663,30.4663,30.435,30.435,35574.0097
2014-11-17 14:25:00,48.56,48.57,48.56,48.56,28728.53776231624,30.435,30.4412,30.435,30.435,28728.5378
2014-11-17 14:30:00,48.56,48.58,48.56,48.57,47357.19896756817,30.435,30.4475,30.435,30.4412,47357.199
2014-11-17 14:35:00,48.58,48.61,48.57,48.59,56559.30871956009,30.4475,30.4663,30.4412,30.4538,56559.3087
2014-11-17 14:40:00,48.59,48.6,48.57,48.6,29065.20031421838,30.4538,30.46,30.4412,30.46,29065.2003
2014-11-17 14:45:00,48.59,48.59,48.56,48.58,76310.1784311525,30.4538,30.4538,30.435,30.4475,76310.1784
2014-11-17 14:50:00,48.58,48.61,48.57,48.6,29738.525418022666,30.4475,30.4663,30.4412,30.46,29738.5254
2014-11-17 14:55:00,48.61,48.62,48.58,48.59,34002.917742116486,30.4663,30.4726,30.4475,30.4538,34002.9177
2014-11-17 15:00:00,48.6,48.6,48.56,48.56,12568.735271013353,30.46,30.46,30.435,30.435,12568.7353
2014-11-17 15:05:00,48.56,48.59,48.53,48.56,73167.99461339916,30.435,30.4538,30.4162,30.435,73167.9946
2014-11-17 15:10:00,48.56,48.57,48.54,48.56,132645.0454494445,30.435,30.4412,30.4224,30.435,132645.0454
2014-11-17 15:15:00,48.56,48.56,48.55,48.56,69015.8231399394,30.435,30.435,30.4287,30.435,69015.8231
2014-11-17 15:20:00,48.56,48.57,48.55,48.57,57120.41297273033,30.435,30.4412,30.4287,30.4412,57120.413
2014-11-17 15:25:00,48.56,48.58,48.56,48.58,58242.62147907081,30.435,30.4475,30.435,30.4475,58242.6215
2014-11-17 15:30:00,48.58,48.6,48.57,48.58,40960.61048142744,30.4475,30.46,30.4412,30.4475,40960.6105
2014-11-17 15:35:00,48.58,48.6,48.56,48.57,90786.66816294468,30.4475,30.46,30.435,30.4412,90786.6682
2014-11-17 15:40:00,48.58,48.59,48.54,48.54,67332.51038042868,30.4475,30.4538,30.4224,30.4224,67332.5104
2014-11-17 15:45:00,48.54,48.56,48.53,48.55,114016.38424419257,30.4224,30.435,30.4162,30.4287,114016.3842
2014-11-17 15:50:00,48.55,48.56,48.49,48.52,214229.60386039724,30.4287,30.435,30.3911,30.4099,214229.6039
2014-11-17 15:55:00,48.52,48.57,48.52,48.55,274267.75894961285,30.4099,30.4412,30.4099,30.4287,274267.7589
2014-11-18 09:30:00,48.68,48.73,48.56,48.62,93367.74772752776,30.5102,30.5415,30.435,30.4726,93367.7477
2014-11-18 09:35:00,48.64,48.77,48.63,48.74,33105.1509370441,30.4851,30.5666,30.4789,30.5478,33105.1509
2014-11-18 09:40:00,48.74,48.8,48.69,48.78,30075.18796992481,30.5478,30.5854,30.5165,30.5729,30075.188
2014-11-18 09:45:00,48.77,48.82,48.75,48.81,66210.3018740882,30.5666,30.5979,30.5541,30.5917,66210.3019
2014-11-18 09:50:00,48.81,48.82,48.78,48.79,40287.28537762316,30.5917,30.5979,30.5729,30.5791,40287.2854
2014-11-18 09:55:00,48.8,48.81,48.76,48.81,55100.43766131747,30.5854,30.5917,30.5603,30.5917,55100.4377
2014-11-18 10:00:00,48.81,48.85,48.79,48.83,29626.30456738862,30.5917,30.6167,30.5791,30.6042,29626.3046
2014-11-18 10:05:00,48.83,48.86,48.81,48.86,32544.04668387386,30.6042,30.623,30.5917,30.623,32544.0467
2014-11-18 10:10:00,48.86,48.97,48.85,48.96,40736.16878015935,30.623,30.6919,30.6167,30.6857,40736.1688
2014-11-18 10:15:00,48.97,48.97,48.9,48.93,57120.41297273033,30.6919,30.6919,30.6481,30.6669,57120.413
2014-11-18 10:20:00,48.93,48.93,48.87,48.89,20087.532263494555,30.6669,30.6669,30.6293,30.6418,20087.5323
2014-11-18 10:25:00,48.89,48.95,48.89,48.93,58242.62147907081,30.6418,30.6794,30.6418,30.6669,58242.6215
2014-11-18 10:30:00,48.92,48.95,48.92,48.93,44439.45685108293,30.6606,30.6794,30.6606,30.6669,44439.4569
2014-11-18 10:35:00,48.93,48.94,48.91,48.94,61160.36359555605,30.6669,30.6731,30.6543,30.6731,61160.3636
2014-11-18 10:40:00,48.94,48.96,48.92,48.96,67669.17293233082,30.6731,30.6857,30.6606,30.6857,67669.1729
2014-11-18 10:45:00,48.95,48.97,48.93,48.97,50050.49938278532,30.6794,30.6919,30.6669,30.6919,50050.4994
2014-11-18 10:50:00,48.97,48.97,48.95,48.96,26820.783301537424,30.6919,30.6919,30.6794,30.6857,26820.7833
2014-11-18 10:55:00,48.97,49.0,48.96,48.99,51958.25384356413,30.6919,30.7107,30.6857,30.7045,51958.2538
2014-11-18 11:00:00,48.99,49.01,48.97,48.97,48703.84917517674,30.7045,30.717,30.6919,30.6919,48703.8492
2014-11-18 11:05:00,48.97,48.98,48.96,48.97,39277.29772191673,30.6919,30.6982,30.6857,30.6919,39277.2977
2014-11-18 11:10:00,48.98,48.98,48.96,48.96,16833.12759510717,30.6982,30.6982,30.6857,30.6857,16833.1276
2014-11-18 11:15:00,48.97,49.0,48.96,48.99,31197.396476265287,30.6919,30.7107,30.6857,30.7045,31197.3965
2014-11-18 11:20:00,48.99,48.99,48.97,48.99,40175.06452698911,30.7045,30.7045,30.6919,30.7045,40175.0645
2014-11-18 11:25:00,48.99,48.99,48.97,48.98,30972.9547749972,30.7045,30.7045,30.6919,30.6982,30972.9548
2014-11-18 11:30:00,48.97,48.99,48.97,48.97,31982.942430703624,30.6919,30.7045,30.6919,30.6919,31982.9424
2014-11-18 11:35:00,48.97,49.01,48.97,49.0,36696.21815733363,30.6919,30.717,30.6919,30.7107,36696.2182
2014-11-18 11:40:00,49.0,49.0,48.98,48.98,17506.452698911457,30.7107,30.7107,30.6982,30.6982,17506.4527
2014-11-18 11:45:00,48.99,49.0,48.98,49.0,15598.698238132643,30.7045,30.7107,30.6982,30.7107,15598.6982
2014-11-18 11:50:00,48.99,49.0,48.96,48.96,50723.824486589605,30.7045,30.7107,30.6857,30.6857,50723.8245
2014-11-18 11:55:00,48.97,48.97,48.92,48.97,38155.08921557625,30.6919,30.6919,30.6606,30.6919,38155.0892
2014-11-18 12:00:00,48.97,48.97,48.95,48.97,34451.80114465267,30.6919,30.6919,30.6794,30.6919,34451.8011
2014-11-18 12:05:00,48.97,49.0,48.97,48.99,16608.685893839076,30.6919,30.7107,30.6919,30.7045,16608.6859
2014-11-18 12:10:00,48.99,48.99,48.96,48.97,27045.22500280552,30.7045,30.7045,30.6857,30.6919,27045.225
2014-11-18 12:15:00,48.97,48.98,48.96,48.97,17618.673549545503,30.6919,30.6982,30.6857,30.6919,17618.6735
2014-11-18 12:20:00,48.97,48.98,48.97,48.97,24015.262035686228,30.6919,30.6982,30.6919,30.6919,24015.262
2014-11-18 12:25:00,48.97,48.99,48.97,48.97,16272.02334193693,30.6919,30.7045,30.6919,30.6919,16272.0233
2014-11-18 12:30:00,48.97,48.99,48.97,48.98,16047.581640668835,30.6919,30.7045,30.6919,30.6982,16047.5816
2014-11-18 12:35:00,48.98,48.98,48.97,48.97,21434.18247110313,30.6982,30.6982,30.6919,30.6919,21434.1825
2014-11-18 12:40:00,48.97,49.0,48.97,48.98,24800.80799012457,30.6919,30.7107,30.6919,30.6982,24800.808
2014-11-18 12:45:00,48.99,49.03,48.98,49.03,25923.016496465043,30.7045,30.7296,30.6982,30.7296,25923.0165
2014-11-18 12:50:00,49.02,49.03,49.02,49.02,4825.496577264055,30.7233,30.7296,30.7233,30.7233,4825.4966
2014-11-18 12:55:00,49.02,49.03,49.0,49.03,23454.15778251599,30.7233,30.7296,30.7107,30.7296,23454.1578
2014-11-18 13:00:00,49.03,49.04,49.03,49.03,4937.717427898103,30.7296,30.7358,30.7296,30.7296,4937.7174
2014-11-18 13:05:00,49.03,49.04,49.01,49.01,17843.1152508136,30.7296,30.7358,30.717,30.717,17843.1153
2014-11-18 13:10:00,49.01,49.03,49.0,49.0,19975.31141286051,30.717,30.7296,30.7107,30.7107,19975.3114
2014-11-18 13:15:00,49.01,49.01,49.0,49.0,6957.692739310964,30.717,30.717,30.7107,30.7107,6957.6927
2014-11-18 13:20:00,49.0,49.06,49.0,49.04,33441.813488946245,30.7107,30.7484,30.7107,30.7358,33441.8135
2014-11-18 13:25:00,49.03,49.05,49.03,49.05,16608.685893839076,30.7296,30.7421,30.7296,30.7421,16608.6859
2014-11-18 13:30:00,49.04,49.04,48.99,49.0,24576.36628885647,30.7358,30.7358,30.7045,30.7107,24576.3663
2014-11-18 13:35:00,48.99,49.0,48.97,48.97,35125.12624845696,30.7045,30.7107,30.6919,30.6919,35125.1262
2014-11-18 13:40:00,48.97,49.0,48.97,48.98,42195.03983840197,30.6919,30.7107,30.6919,30.6982,42195.0398
2014-11-18 13:45:00,48.97,48.98,48.97,48.97,17282.01099764336,30.6919,30.6982,30.6919,30.6919,17282.011
2014-11-18 13:50:00,48.97,48.98,48.97,48.97,19863.09056222646,30.6919,30.6982,30.6919,30.6919,19863.0906
2014-11-18 13:55:00,48.98,49.0,48.97,48.99,37593.984962406015,30.6982,30.7107,30.6919,30.7045,37593.985
2014-11-18 14:00:00,48.98,49.02,48.98,49.01,35798.45135226125,30.6982,30.7233,30.6982,30.717,35798.4514
2014-11-18 14:05:00,49.01,49.01,48.98,48.99,32544.04668387386,30.717,30.717,30.6982,30.7045,32544.0467
2014-11-18 14:10:00,49.0,49.06,48.99,49.06,130176.18673549544,30.7107,30.7484,30.7045,30.7484,130176.1867
2014-11-18 14:15:00,49.05,49.05,49.02,49.02,15710.919088766692,30.7421,30.7421,30.7233,30.7233,15710.9191
2014-11-18 14:20:00,49.02,49.04,48.99,48.99,22444.17012680956,30.7233,30.7358,30.7045,30.7045,22444.1701
2014-11-18 14:25:00,48.99,48.99,48.97,48.99,14364.26888115812,30.7045,30.7045,30.6919,30.7045,14364.2689
2014-11-18 14:30:00,48.98,49.0,48.98,48.99,17843.1152508136,30.6982,30.7107,30.6982,30.7045,17843.1153
2014-11-18 14:35:00,48.99,49.0,48.97,48.97,54651.55425878128,30.7045,30.7107,30.6919,30.6919,54651.5543
2014-11-18 14:40:00,48.97,48.98,48.96,48.97,28728.53776231624,30.6919,30.6982,30.6857,30.6919,28728.5378
2014-11-18 14:45:00,48.97,48.97,48.95,48.96,114689.70934799685,30.6919,30.6919,30.6794,30.6857,114689.7093
2014-11-18 14:50:00,48.97,48.97,48.93,48.94,65873.63932218606,30.6919,30.6919,30.6669,30.6731,65873.6393
2014-11-18 14:55:00,48.93,48.94,48.89,48.92,92245.5392211873,30.6669,30.6731,30.6418,30.6606,92245.5392
2014-11-18 15:00:00,48.92,48.92,48.91,48.92,28279.654359780045,30.6606,30.6606,30.6543,30.6606,28279.6544
2014-11-18 15:05:00,48.92,48.99,48.91,48.99,59252.60913477724,30.6606,30.7045,30.6543,30.7045,59252.6091
2014-11-18 15:10:00,48.99,48.99,48.96,48.96,49152.73257771294,30.7045,30.7045,30.6857,30.6857,49152.7326
2014-11-18 15:15:00,48.96,48.96,48.91,48.91,40399.50622825721,30.6857,30.6857,30.6543,30.6543,40399.5062
2014-11-18 15:20:00,48.91,48.92,48.88,48.89,87420.04264392324,30.6543,30.6606,30.6355,30.6418,87420.0426
2014-11-18 15:25:00,48.88,48.9,48.88,48.89,101335.42812254516,30.6355,30.6481,30.6355,30.6418,101335.4281
2014-11-18 15:30:00,48.89,48.91,48.88,48.89,111547.52553024353,30.6418,30.6543,30.6355,30.6418,111547.5255
2014-11-18 15:35:00,48.89,48.9,48.89,48.9,98642.12770732802,30.6418,30.6481,30.6418,30.6481,98642.1277
2014-11-18 15:40:00,48.9,48.91,48.89,48.91,80911.23330714846,30.6481,30.6543,30.6418,30.6543,80911.2333
2014-11-18 15:45:00,48.9,48.9,48.86,48.86,104589.83279093256,30.6481,30.6481,30.623,30.623,104589.8328
2014-11-18 15:50:00,48.86,48.87,48.82,48.86,227471.66423521488,30.623,30.6293,30.5979,30.623,227471.6642
2014-11-18 15:55:00,48.85,48.86,48.81,48.83,219840.64639209965,30.6167,30.623,30.5917,30.6042,219840.6464
2014-11-19 09:30:00,48.66,48.78,48.52,48.71,192683.20053866008,30.4977,30.5729,30.4099,30.529,192683.2005
2014-11-19 09:35:00,48.73,48.83,48.63,48.8,88205.58859836157,30.5415,30.6042,30.4789,30.5854,88205.5886
2014-11-19 09:40:00,48.81,48.93,48.74,48.91,205364.15666030743,30.5917,30.6669,30.5478,30.6543,205364.1567
2014-11-19 09:45:00,48.91,48.95,48.85,48.91,24688.587139490515,30.6543,30.6794,30.6167,30.6543,24688.5871
2014-11-19 09:50:00,48.9,48.94,48.83,48.86,71260.24015262035,30.6481,30.6731,30.6042,30.623,71260.2402
2014-11-19 09:55:00,48.86,48.87,48.8,48.87,29962.967119290763,30.623,30.6293,30.5854,30.6293,29962.9671
2014-11-19 10:00:00,48.87,48.87,48.81,48.82,53641.56660307485,30.6293,30.6293,30.5917,30.5979,53641.5666
2014-11-19 10:05:00,48.82,48.82,48.73,48.76,47357.19896756817,30.5979,30.5979,30.5415,30.5603,47357.199
2014-11-19 10:10:00,48.75,48.77,48.73,48.76,25586.3539445629,30.5541,30.5666,30.5415,30.5603,25586.3539
2014-11-19 10:15:00,48.76,48.78,48.74,48.77,35910.67220289529,30.5603,30.5729,30.5478,30.5666,35910.6722
2014-11-19 10:20:00,48.78,48.78,48.75,48.77,24913.02884075861,30.5729,30.5729,30.5541,30.5666,24913.0288
2014-11-19 10:25:00,48.78,48.78,48.7,48.7,48367.1866232746,30.5729,30.5729,30.5227,30.5227,48367.1866
2014-11-19 10:30:00,48.69,48.77,48.69,48.73,50274.94108405341,30.5165,30.5666,30.5165,30.5415,50274.9411
2014-11-19 10:35:00,48.73,48.73,48.64,48.65,75861.29502861631,30.5415,30.5415,30.4851,30.4914,75861.295
2014-11-19 10:40:00,48.65,48.73,48.65,48.69,82257.88351475704,30.4914,30.5415,30.4914,30.5165,82257.8835
2014-11-19 10:45:00,48.68,48.72,48.64,48.64,133430.59140388283,30.5102,30.5353,30.4851,30.4851,133430.5914
2014-11-19 10:50:00,48.64,48.68,48.62,48.68,26596.34160026933,30.4851,30.5102,30.4726,30.5102,26596.3416
2014-11-19 10:55:00,48.68,48.68,48.62,48.63,22331.94927617552,30.5102,30.5102,30.4726,30.4789,22331.9493
2014-11-19 11:00:00,48.63,48.65,48.58,48.6,79564.58309953989,30.4789,30.4914,30.4475,30.46,79564.5831
2014-11-19 11:05:00,48.58,48.69,48.56,48.68,58242.62147907081,30.4475,30.5165,30.435,30.5102,58242.6215
2014-11-19 11:10:00,48.69,48.7,48.66,48.67,19638.648860958365,30.5165,30.5227,30.4977,30.5039,19638.6489
2014-11-19 11:15:00,48.67,48.71,48.66,48.66,22219.728425541463,30.5039,30.529,30.4977,30.4977,22219.7284
2014-11-19 11:20:00,48.66,48.66,48.57,48.57,46796.094714397936,30.4977,30.4977,30.4412,30.4412,46796.0947
2014-11-19 11:25:00,48.58,48.59,48.55,48.55,42643.923240938166,30.4475,30.4538,30.4287,30.4287,42643.9232
2014-11-19 11:30:00,48.56,48.61,48.55,48.61,32431.82583323981,30.435,30.4663,30.4287,30.4663,32431.8258
2014-11-19 11:35:00,48.61,48.65,48.6,48.65,11783.18931657502,30.4663,30.4914,30.46,30.4914,11783.1893
2014-11-19 11:40:00,48.66,48.67,48.65,48.65,20648.6365166648,30.4977,30.5039,30.4914,30.4914,20648.6365
2014-11-19 11:45:00,48.65,48.69,48.65,48.69,27269.666704073614,30.4914,30.5165,30.4914,30.5165,27269.6667
2014-11-19 11:50:00,48.69,48.7,48.67,48.7,21770.84502300528,30.5165,30.5227,30.5039,30.5227,21770.845
2014-11-19 11:55:00,48.69,48.71,48.68,48.69,29514.08371675457,30.5165,30.529,30.5102,30.5165,29514.0837
2014-11-19 12:00:00,48.7,48.7,48.67,48.67,14027.606329255976,30.5227,30.5227,30.5039,30.5039,14027.6063
2014-11-19 12:05:00,48.68,48.69,48.66,48.67,17618.673549545503,30.5102,30.5165,30.4977,30.5039,17618.6735
2014-11-19 12:10:00,48.67,48.68,48.65,48.66,14476.489731792166,30.5039,30.5102,30.4914,30.4977,14476.4897
2014-11-19 12:15:00,48.67,48.73,48.67,48.72,15262.035686230502,30.5039,30.5415,30.5039,30.5353,15262.0357
2014-11-19 12:20:00,48.71,48.73,48.71,48.72,13915.385478621927,30.529,30.5415,30.529,30.5353,13915.3855
2014-11-19 12:25:00,48.71,48.73,48.69,48.7,9987.655706430254,30.529,30.5415,30.5165,30.5227,9987.6557
2014-11-19 12:30:00,48.69,48.7,48.67,48.7,9650.99315452811,30.5165,30.5227,30.5039,30.5227,9650.9932
2014-11-19 12:35:00,48.71,48.72,48.68,48.69,13690.943777353832,30.529,30.5353,30.5102,30.5165,13690.9438
2014-11-19 12:40:00,48.69,48.69,48.65,48.67,24351.92458758837,30.5165,30.5165,30.4914,30.5039,24351.9246
2014-11-19 12:45:00,48.67,48.68,48.66,48.67,12007.631017843114,30.5039,30.5102,30.4977,30.5039,12007.631
2014-11-19 12:50:00,48.66,48.73,48.66,48.71,16384.24419257098,30.4977,30.5415,30.4977,30.529,16384.2442
2014-11-19 12:55:00,48.7,48.75,48.7,48.74,21883.06587363932,30.5227,30.5541,30.5227,30.5478,21883.0659
2014-11-19 13:00:00,48.74,48.74,48.73,48.73,8977.668050723823,30.5478,30.5478,30.5415,30.5415,8977.6681
2014-11-19 13:05:00,48.72,48.73,48.71,48.73,10997.643362136683,30.5353,30.5415,30.529,30.5415,10997.6434
2014-11-19 13:10:00,48.73,48.74,48.73,48.73,17169.790147009313,30.5415,30.5478,30.5415,30.5415,17169.7901
2014-11-19 13:15:00,48.73,48.73,48.71,48.73,10099.876557064305,30.5415,30.5415,30.529,30.5415,10099.8766
2014-11-19 13:20:00,48.74,48.74,48.73,48.73,18291.99865334979,30.5478,30.5478,30.5415,30.5415,18291.9987
2014-11-19 13:25:00,48.73,48.75,48.7,48.7,21209.74076983504,30.5415,30.5541,30.5227,30.5227,21209.7408
2014-11-19 13:30:00,48.71,48.72,48.68,48.69,21321.961620469083,30.529,30.5353,30.5102,30.5165,21321.9616
2014-11-19 13:35:00,48.68,48.68,48.67,48.68,10660.98081023454,30.5102,30.5102,30.5039,30.5102,10660.9808
2014-11-19 13:40:00,48.67,48.68,48.65,48.65,18291.99865334979,30.5039,30.5102,30.4914,30.4914,18291.9987
2014-11-19 13:45:00,48.66,48.66,48.65,48.66,28504.09606104814,30.4977,30.4977,30.4914,30.4977,28504.0961
2014-11-19 13:50:00,48.66,48.69,48.65,48.68,42980.58579284031,30.4977,30.5165,30.4914,30.5102,42980.5858
2014-11-19 13:55:00,48.69,48.71,48.67,48.67,21883.06587363932,30.5165,30.529,30.5039,30.5039,21883.0659
2014-11-19 14:00:00,48.68,48.82,48.65,48.79,90562.22646167658,30.5102,30.5979,30.4914,30.5791,90562.2265
2014-11-19 14:05:00,48.78,48.79,48.76,48.76,48479.40747390865,30.5729,30.5791,30.5603,30.5603,48479.4075
2014-11-19 14:10:00,48.77,48.81,48.76,48.77,39165.07687128268,30.5666,30.5917,30.5603,30.5666,39165.0769
2014-11-19 14:15:00,48.77,48.79,48.76,48.79,25474.13309392885,30.5666,30.5791,30.5603,30.5791,25474.1331
2014-11-19 14:20:00,48.79,48.79,48.65,48.69,80350.12905397822,30.5791,30.5791,30.4914,30.5165,80350.1291
2014-11-19 14:25:00,48.69,48.7,48.67,48.69,30860.733924363147,30.5165,30.5227,30.5039,30.5165,30860.7339
2014-11-19 14:30:00,48.69,48.74,48.68,48.73,29850.74626865672,30.5165,30.5478,30.5102,30.5415,29850.7463
2014-11-19 14:35:00,48.73,48.74,48.7,48.73,59589.271686679385,30.5415,30.5478,30.5227,30.5415,59589.2717
2014-11-19 14:40:00,48.74,48.74,48.68,48.72,29177.42116485243,30.5478,30.5478,30.5102,30.5353,29177.4212
2014-11-19 14:45:00,48.73,48.73,48.67,48.71,50499.38278532151,30.5415,30.5415,30.5039,30.529,50499.3828
2014-11-19 14:50:00,48.7,48.76,48.7,48.74,24351.92458758837,30.5227,30.5603,30.5227,30.5478,24351.9246
2014-11-19 14:55:00,48.74,48.74,48.73,48.74,32544.04668387386,30.5478,30.5478,30.5415,30.5478,32544.0467
2014-11-19 15:00:00,48.74,48.74,48.72,48.72,33890.69689148243,30.5478,30.5478,30.5353,30.5353,33890.6969
2014-11-19 15:05:00,48.71,48.72,48.69,48.7,33890.69689148243,30.529,30.5353,30.5165,30.5227,33890.6969
2014-11-19 15:10:00,48.7,48.74,48.7,48.73,45673.886208057454,30.5227,30.5478,30.5227,30.5415,45673.8862
2014-11-19 15:15:00,48.73,48.79,48.72,48.79,53192.68320053866,30.5415,30.5791,30.5353,30.5791,53192.6832
2014-11-19 15:20:00,48.78,48.82,48.74,48.8,90674.44731231064,30.5729,30.5979,30.5478,30.5854,90674.4473
2014-11-19 15:25:00,48.8,48.8,48.77,48.78,35349.56794972506,30.5854,30.5854,30.5666,30.5729,35349.5679
2014-11-19 15:30:00,48.79,48.81,48.77,48.81,58467.0631803389,30.5791,30.5917,30.5666,30.5917,58467.0632
2014-11-19 15:35:00,48.81,48.83,48.79,48.83,64078.105712041295,30.5917,30.6042,30.5791,30.6042,64078.1057
2014-11-19 15:40:00,48.83,48.84,48.77,48.81,74065.76141847155,30.6042,30.6105,30.5666,30.5917,74065.7614
2014-11-19 15:45:00,48.81,48.84,48.81,48.82,68342.4980361351,30.5917,30.6105,30.5917,30.5979,68342.498
2014-11-19 15:50:00,48.82,48.86,48.81,48.85,106497.58725171136,30.5979,30.623,30.5917,30.6167,106497.5873
2014-11-19 15:55:00,48.85,48.87,48.8,48.84,236224.89058467065,30.6167,30.6293,30.5854,30.6105,236224.8906
2014-11-20 09:30:00,48.31,48.32,48.08,48.21,170800.13466502074,30.2783,30.2846,30.1341,30.2156,170800.1347
2014-11-20 09:35:00,48.22,48.3,48.16,48.26,78105.71204129727,30.2219,30.272,30.1843,30.247,78105.712
2014-11-20 09:40:00,48.28,48.45,48.27,48.45,41858.37728649983,30.2595,30.366,30.2532,30.366,41858.3773
2014-11-20 09:45:00,48.45,48.46,48.37,48.46,26147.458197733136,30.366,30.3723,30.3159,30.3723,26147.4582
2014-11-20 09:50:00,48.45,48.56,48.44,48.55,39726.18112445292,30.366,30.435,30.3598,30.4287,39726.1811
2014-11-20 09:55:00,48.55,48.56,48.47,48.52,38155.08921557625,30.4287,30.435,30.3786,30.4099,38155.0892
2014-11-20 10:00:00,48.52,48.65,48.51,48.65,62394.79295253057,30.4099,30.4914,30.4036,30.4914,62394.793
2014-11-20 10:05:00,48.65,48.73,48.65,48.71,107956.458309954,30.4914,30.5415,30.4914,30.529,107956.4583
2014-11-20 10:10:00,48.73,48.73,48.62,48.64,276512.1759622937,30.5415,30.5415,30.4726,30.4851,276512.176
2014-11-20 10:15:00,48.64,48.65,48.56,48.57,94377.7353832342,30.4851,30.4914,30.435,30.4412,94377.7354
2014-11-20 10:20:00,48.57,48.66,48.56,48.65,95724.38559084278,30.4412,30.4977,30.435,30.4914,95724.3856
2014-11-20 10:25:00,48.65,48.66,48.61,48.61,31646.27987880148,30.4914,30.4977,30.4663,30.4663,31646.2799
2014-11-20 10:30:00,48.61,48.65,48.59,48.6,54875.995960049375,30.4663,30.4914,30.4538,30.46,54875.996
2014-11-20 10:35:00,48.61,48.71,48.6,48.7,81247.89585905061,30.4663,30.529,30.46,30.5227,81247.8959
2014-11-20 10:40:00,48.71,48.71,48.64,48.68,107507.5749074178,30.529,30.529,30.4851,30.5102,107507.5749
2014-11-20 10:45:00,48.68,48.77,48.68,48.76,53978.229154976994,30.5102,30.5666,30.5102,30.5603,53978.2292
2014-11-20 10:50:00,48.76,48.77,48.73,48.73,39838.40197508697,30.5603,30.5666,30.5415,30.5415,39838.402
2014-11-20 10:55:00,48.73,48.73,48.69,48.7,24239.703736954325,30.5415,30.5415,30.5165,30.5227,24239.7037
2014-11-20 11:00:00,48.7,48.71,48.66,48.67,31309.617326899337,30.5227,30.529,30.4977,30.5039,31309.6173
2014-11-20 11:05:00,48.67,48.7,48.66,48.68,58915.9465828751,30.5039,30.5227,30.4977,30.5102,58915.9466
2014-11-20 11:10:00,48.69,48.76,48.69,48.73,56671.529570194136,30.5165,30.5603,30.5165,30.5415,56671.5296
2014-11-20 11:15:00,48.74,48.81,48.74,48.81,34227.35944338458,30.5478,30.5917,30.5478,30.5917,34227.3594
2014-11-20 11:20:00,48.81,48.84,48.79,48.84,35125.12624845696,30.5917,30.6105,30.5791,30.6105,35125.1262
2014-11-20 11:25:00,48.84,48.89,48.8,48.88,62394.79295253057,30.6105,30.6418,30.5854,30.6355,62394.793
2014-11-20 11:30:00,48.89,48.89,48.84,48.85,48591.6283245427,30.6418,30.6418,30.6105,30.6167,48591.6283
2014-11-20 11:35:00,48.86,48.87,48.81,48.83,25025.24969139266,30.623,30.6293,30.5917,30.6042,25025.2497
2014-11-20 11:40:00,48.82,48.85,48.81,48.83,37818.42666367411,30.5979,30.6167,30.5917,30.6042,37818.4267
2014-11-20 11:45:00,48.84,48.89,48.83,48.88,78330.15374256537,30.6105,30.6418,30.6042,30.6355,78330.1537
2014-11-20 11:50:00,48.88,48.89,48.85,48.86,29514.08371675457,30.6355,30.6418,30.6167,30.623,29514.0837
2014-11-20 11:55:00,48.86,48.86,48.81,48.83,36920.65985860173,30.623,30.623,30.5917,30.6042,36920.6599
2014-11-20 12:00:00,48.83,48.84,48.78,48.8,80125.68735271013,30.6042,30.6105,30.5729,30.5854,80125.6874
2014-11-20 12:05:00,48.8,48.82,48.76,48.79,88093.36774772752,30.5854,30.5979,30.5603,30.5791,88093.3677
2014-11-20 12:10:00,48.79,48.89,48.78,48.88,58018.17977780271,30.5791,30.6418,30.5729,30.6355,58018.1798
2014-11-20 12:15:00,48.87,48.88,48.83,48.83,30860.733924363147,30.6293,30.6355,30.6042,30.6042,30860.7339
2014-11-20 12:20:00,48.84,48.84,48.81,48.81,12793.17697228145,30.6105,30.6105,30.5917,30.5917,12793.177
2014-11-20 12:25:00,48.81,48.81,48.78,48.79,28728.53776231624,30.5917,30.5917,30.5729,30.5791,28728.5378
2014-11-20 12:30:00,48.79,48.84,48.78,48.83,24576.36628885647,30.5791,30.6105,30.5729,30.6042,24576.3663
2014-11-20 12:35:00,48.84,48.84,48.81,48.82,13129.839524183591,30.6105,30.6105,30.5917,30.5979,13129.8395
2014-11-20 12:40:00,48.81,48.83,48.81,48.81,49601.61598024913,30.5917,30.6042,30.5917,30.5917,49601.616
2014-11-20 12:45:00,48.81,48.83,48.78,48.83,93367.74772752776,30.5917,30.6042,30.5729,30.6042,93367.7477
2014-11-20 12:50:00,48.82,48.85,48.81,48.81,49713.83683088318,30.5979,30.6167,30.5917,30.5917,49713.8368
2014-11-20 12:55:00,48.81,48.83,48.78,48.81,62058.13040062843,30.5917,30.6042,30.5729,30.5917,62058.1304
2014-11-20 13:00:00,48.81,48.84,48.8,48.82,39950.62282572102,30.5917,30.6105,30.5854,30.5979,39950.6228
2014-11-20 13:05:00,48.82,48.84,48.8,48.81,41521.714734597685,30.5979,30.6105,30.5854,30.5917,41521.7147
2014-11-20 13:10:00,48.81,48.84,48.78,48.84,62955.897205700814,30.5917,30.6105,30.5729,30.6105,62955.8972
2014-11-20 13:15:00,48.84,48.85,48.82,48.83,34900.68454718887,30.6105,30.6167,30.5979,30.6042,34900.6845
2014-11-20 13:20:00,48.83,48.84,48.81,48.81,26820.783301537424,30.6042,30.6105,30.5917,30.5917,26820.7833
2014-11-20 13:25:00,48.81,48.81,48.8,48.81,32095.16328133767,30.5917,30.5917,30.5854,30.5917,32095.1633
2014-11-20 13:30:00,48.81,48.82,48.81,48.81,19077.544607788124,30.5917,30.5979,30.5917,30.5917,19077.5446
2014-11-20 13:35:00,48.81,48.83,48.81,48.81,20536.41566603075,30.5917,30.6042,30.5917,30.5917,20536.4157
2014-11-20 13:40:00,48.81,48.82,48.8,48.82,26596.34160026933,30.5917,30.5979,30.5854,30.5979,26596.3416
2014-11-20 13:45:00,48.82,48.86,48.81,48.85,23005.2743799798,30.5979,30.623,30.5917,30.6167,23005.2744
2014-11-20 13:50:00,48.84,48.85,48.8,48.81,29962.967119290763,30.6105,30.6167,30.5854,30.5917,29962.9671
2014-11-20 13:55:00,48.81,48.81,48.79,48.81,42419.48153967007,30.5917,30.5917,30.5791,30.5917,42419.4815
2014-11-20 14:00:00,48.81,48.81,48.79,48.79,128043.99057344854,30.5917,30.5917,30.5791,30.5791,128043.9906
2014-11-20 14:05:00,48.79,48.81,48.79,48.8,52968.24149927056,30.5791,30.5917,30.5791,30.5854,52968.2415
2014-11-20 14:10:00,48.81,48.81,48.8,48.8,43653.91089664459,30.5917,30.5917,30.5854,30.5854,43653.9109
2014-11-20 14:15:00,48.8,48.82,48.8,48.81,43205.027494108406,30.5854,30.5979,30.5854,30.5917,43205.0275
2014-11-20 14:20:00,48.81,48.82,48.8,48.81,56447.08786892604,30.5917,30.5979,30.5854,30.5917,56447.0879
2014-11-20 14:25:00,48.81,48.83,48.8,48.82,73729.0988665694,30.5917,30.6042,30.5854,30.5979,73729.0989
2014-11-20 14:30:00,48.81,48.84,48.81,48.81,50948.2661878577,30.5917,30.6105,30.5917,30.5917,50948.2662
2014-11-20 14:35:00,48.81,48.82,48.8,48.8,60935.92189428795,30.5917,30.5979,30.5854,30.5854,60935.9219
2014-11-20 14:40:00,48.8,48.84,48.79,48.83,25474.13309392885,30.5854,30.6105,30.5791,30.6042,25474.1331
2014-11-20 14:45:00,48.83,48.86,48.82,48.83,40062.84367635506,30.6042,30.623,30.5979,30.6042,40062.8437
2014-11-20 14:50:00,48.83,48.84,48.81,48.82,33666.25519021434,30.6042,30.6105,30.5917,30.5979,33666.2552
2014-11-20 14:55:00,48.81,48.82,48.79,48.79,40287.28537762316,30.5917,30.5979,30.5791,30.5791,40287.2854
2014-11-20 15:00:00,48.79,48.79,48.74,48.76,68566.93973740321,30.5791,30.5791,30.5478,30.5603,68566.9397
2014-11-20 15:05:00,48.75,48.76,48.73,48.75,66098.08102345416,30.5541,30.5603,30.5415,30.5541,66098.081
2014-11-20 15:10:00,48.75,48.79,48.73,48.77,54875.995960049375,30.5541,30.5791,30.5415,30.5666,54875.996
2014-11-20 15:15:00,48.78,48.81,48.76,48.81,57457.07552463248,30.5729,30.5917,30.5603,30.5917,57457.0755
2014-11-20 15:20:00,48.81,48.81,48.75,48.79,50723.824486589605,30.5917,30.5917,30.5541,30.5791,50723.8245
2014-11-20 15:25:00,48.79,48.83,48.78,48.81,59925.934238581525,30.5791,30.6042,30.5729,30.5917,59925.9342
2014-11-20 15:30:00,48.81,48.86,48.81,48.83,56671.529570194136,30.5917,30.623,30.5917,30.6042,56671.5296
2014-11-20 15:35:00,48.84,48.88,48.82,48.85,117607.45146448207,30.6105,30.6355,30.5979,30.6167,117607.4515
2014-11-20 15:40:00,48.85,48.86,48.82,48.84,76871.28268432274,30.6167,30.623,30.5979,30.6105,76871.2827
2014-11-20 15:45:00,48.85,48.86,48.81,48.83,98866.56940859611,30.6167,30.623,30.5917,30.6042,98866.5694
2014-11-20 15:50:00,48.84,48.86,48.82,48.84,142183.81775333858,30.6105,30.623,30.5979,30.6105,142183.8178
2014-11-20 15:55:00,48.84,48.86,48.81,48.84,274604.42150151497,30.6105,30.623,30.5917,30.6105,274604.4215
2014-11-21 09:30:00,49.52,49.54,49.42,49.47,496240.6015037594,31.0367,31.0492,30.974,31.0053,496240.6015
2014-11-21 09:35:00,49.45,49.52,49.35,49.46,172707.88912579956,30.9928,31.0367,30.9301,30.9991,172707.8891
2014-11-21 09:40:00,49.46,49.55,49.44,49.48,178880.0359106722,30.9991,31.0555,30.9865,31.0116,178880.0359
2014-11-21 09:45:00,49.46,49.62,49.46,49.52,190887.6669285153,30.9991,31.0993,30.9991,31.0367,190887.6669
2014-11-21 09:50:00,49.52,49.55,49.45,49.52,78891.2579957356,31.0367,31.0555,30.9928,31.0367,78891.258
2014-11-21 09:55:00,49.51,49.55,49.5,49.55,67220.28952979464,31.0304,31.0555,31.0241,31.0555,67220.2895
2014-11-21 10:00:00,49.54,49.58,49.51,49.55,195488.72180451127,31.0492,31.0743,31.0304,31.0555,195488.7218
2014-11-21 10:05:00,49.56,49.63,49.55,49.61,193917.6298956346,31.0617,31.1056,31.0555,31.0931,193917.6299
2014-11-21 10:10:00,49.6,49.8,49.55,49.77,315565.0319829424,31.0868,31.2121,31.0555,31.1933,315565.032
2014-11-21 10:15:00,49.77,49.77,49.68,49.73,174166.76018404218,31.1933,31.1933,31.1369,31.1683,174166.7602
2014-11-21 10:20:00,49.73,49.82,49.72,49.78,145999.32667489618,31.1683,31.2247,31.162,31.1996,145999.3267
2014-11-21 10:25:00,49.79,49.8,49.66,49.72,195713.16350577932,31.2059,31.2121,31.1244,31.162,195713.1635
2014-11-21 10:30:00,49.72,49.72,49.63,49.66,119290.7642239928,31.162,31.162,31.1056,31.1244,119290.7642
2014-11-21 10:35:00,49.65,49.72,49.65,49.72,140949.38839636403,31.1181,31.162,31.1181,31.162,140949.3884
2014-11-21 10:40:00,49.71,49.77,49.71,49.72,49264.95342834698,31.1557,31.1933,31.1557,31.162,49264.9534
2014-11-21 10:45:00,49.72,49.73,49.7,49.71,82257.88351475704,31.162,31.1683,31.1495,31.1557,82257.8835
2014-11-21 10:50:00,49.71,49.72,49.7,49.71,44102.79429918079,31.1557,31.162,31.1495,31.1557,44102.7943
2014-11-21 10:55:00,49.71,49.72,49.71,49.72,34227.35944338458,31.1557,31.162,31.1557,31.162,34227.3594
2014-11-21 11:00:00,49.72,49.73,49.69,49.71,58242.62147907081,31.162,31.1683,31.1432,31.1557,58242.6215
2014-11-21 11:05:00,49.71,49.71,49.67,49.71,64190.32656267534,31.1557,31.1557,31.1307,31.1557,64190.3266
2014-11-21 11:10:00,49.71,49.78,49.7,49.78,73280.21546403322,31.1557,31.1996,31.1495,31.1996,73280.2155
2014-11-21 11:15:00,49.78,49.8,49.77,49.8,39165.07687128268,31.1996,31.2121,31.1933,31.2121,39165.0769
2014-11-21 11:20:00,49.79,49.81,49.79,49.8,25810.795645831,31.2059,31.2184,31.2059,31.2121,25810.7956
2014-11-21 11:25:00,49.8,49.85,49.8,49.84,67556.95208169677,31.2121,31.2435,31.2121,31.2372,67556.9521
2014-11-21 11:30:00,49.84,49.88,49.84,49.86,61272.5844461901,31.2372,31.2623,31.2372,31.2498,61272.5844
2014-11-21 11:35:00,49.86,49.87,49.81,49.82,52743.79979800247,31.2498,31.256,31.2184,31.2247,52743.7998
2014-11-21 11:40:00,49.82,49.88,49.82,49.87,62507.01380316463,31.2247,31.2623,31.2247,31.256,62507.0138
2014-11-21 11:45:00,49.87,49.89,49.85,49.88,37930.64751430816,31.256,31.2686,31.2435,31.2623,37930.6475
2014-11-21 11:50:00,49.88,49.89,49.87,49.88,63068.11805633486,31.2623,31.2686,31.256,31.2623,63068.1181
2014-11-21 11:55:00,49.88,49.88,49.8,49.83,77432.38693749298,31.2623,31.2623,31.2121,31.231,77432.3869
2014-11-21 12:00:00,49.82,49.86,49.8,49.86,118168.55571765231,31.2247,31.2498,31.2121,31.2498,118168.5557
2014-11-21 12:05:00,49.85,49.87,49.82,49.87,110874.20042643925,31.2435,31.256,31.2247,31.256,110874.2004
2014-11-21 12:10:00,49.87,49.87,49.86,49.87,39389.518572550776,31.256,31.256,31.2498,31.256,39389.5186
2014-11-21 12:15:00,49.86,49.86,49.77,49.79,84502.300527438,31.2498,31.2498,31.1933,31.2059,84502.3005
2014-11-21 12:20:00,49.79,49.8,49.78,49.8,39501.73942318482,31.2059,31.2121,31.1996,31.2121,39501.7394
2014-11-21 12:25:00,49.8,49.83,49.74,49.74,72045.78610705868,31.2121,31.231,31.1745,31.1745,72045.7861
2014-11-21 12:30:00,49.75,49.79,49.75,49.79,135787.22926719784,31.1808,31.2059,31.1808,31.2059,135787.2293
2014-11-21 12:35:00,49.79,49.87,49.79,49.86,42195.03983840197,31.2059,31.256,31.2059,31.2498,42195.0398
2014-11-21 12:40:00,49.86,49.87,49.8,49.83,87868.92604645943,31.2498,31.256,31.2121,31.231,87868.926
2014-11-21 12:45:00,49.83,49.83,49.81,49.82,45225.00280552126,31.231,31.231,31.2184,31.2247,45225.0028
2014-11-21 12:50:00,49.82,49.85,49.8,49.81,45898.32790932555,31.2247,31.2435,31.2121,31.2184,45898.3279
2014-11-21 12:55:00,49.81,49.83,49.79,49.82,36247.33475479744,31.2184,31.231,31.2059,31.2247,36247.3348
2014-11-21 13:00:00,49.81,49.82,49.79,49.81,38155.08921557625,31.2184,31.2247,31.2059,31.2184,38155.0892
2014-11-21 13:05:00,49.81,49.82,49.79,49.82,33329.5926383122,31.2184,31.2247,31.2059,31.2247,33329.5926
2014-11-21 13:10:00,49.81,49.84,49.81,49.82,28728.53776231624,31.2184,31.2372,31.2184,31.2247,28728.5378
2014-11-21 13:15:00,49.82,49.82,49.71,49.71,27269.666704073614,31.2247,31.2247,31.1557,31.1557,27269.6667
2014-11-21 13:20:00,49.71,49.75,49.7,49.75,26035.23734709909,31.1557,31.1808,31.1495,31.1808,26035.2373
2014-11-21 13:25:00,49.74,49.77,49.72,49.75,75412.41162608012,31.1745,31.1933,31.162,31.1808,75412.4116
2014-11-21 13:30:00,49.75,49.77,49.71,49.72,134889.46246212546,31.1808,31.1933,31.1557,31.162,134889.4625
2014-11-21 13:35:00,49.72,49.75,49.71,49.72,97071.03579845135,31.162,31.1808,31.1557,31.162,97071.0358
2014-11-21 13:40:00,49.73,49.75,49.72,49.74,27045.22500280552,31.1683,31.1808,31.162,31.1745,27045.225
2014-11-21 13:45:00,49.74,49.77,49.72,49.76,54314.891706879134,31.1745,31.1933,31.162,31.1871,54314.8917
2014-11-21 13:50:00,49.75,49.79,49.74,49.79,41858.37728649983,31.1808,31.2059,31.1745,31.2059,41858.3773
2014-11-21 13:55:00,49.79,49.83,49.79,49.8,43317.24834474245,31.2059,31.231,31.2059,31.2121,43317.2483
2014-11-21 14:00:00,49.8,49.86,49.8,49.84,46347.21131186174,31.2121,31.2498,31.2121,31.2372,46347.2113
2014-11-21 14:05:00,49.83,49.86,49.83,49.85,23005.2743799798,31.231,31.2498,31.231,31.2435,23005.2744
2014-11-21 14:10:00,49.85,49.87,49.82,49.82,53641.56660307485,31.2435,31.256,31.2247,31.2247,53641.5666
2014-11-21 14:15:00,49.82,49.83,49.79,49.81,45786.1070586915,31.2247,31.231,31.2059,31.2184,45786.1071
2014-11-21 14:20:00,49.81,49.82,49.78,49.8,54763.77510941533,31.2184,31.2247,31.1996,31.2121,54763.7751
2014-11-21 14:25:00,49.8,49.81,49.79,49.8,51958.25384356413,31.2121,31.2184,31.2059,31.2121,51958.2538
2014-11-21 14:30:00,49.8,49.87,49.79,49.87,79564.58309953989,31.2121,31.256,31.2059,31.256,79564.5831
2014-11-21 14:35:00,49.86,49.87,49.79,49.86,69464.70654247559,31.2498,31.256,31.2059,31.2498,69464.7065
2014-11-21 14:40:00,49.86,49.9,49.83,49.89,81247.89585905061,31.2498,31.2748,31.231,31.2686,81247.8959
2014-11-21 14:45:00,49.89,49.89,49.86,49.87,44102.79429918079,31.2686,31.2686,31.2498,31.256,44102.7943
2014-11-21 14:50:00,49.87,49.89,49.86,49.88,51284.928739759845,31.256,31.2686,31.2498,31.2623,51284.9287
2014-11-21 14:55:00,49.87,49.88,49.85,49.87,69689.14824374368,31.256,31.2623,31.2435,31.256,69689.1482
2014-11-21 15:00:00,49.87,49.9,49.86,49.88,114240.82594546066,31.256,31.2748,31.2498,31.2623,114240.8259
2014-11-21 15:05:00,49.87,49.87,49.79,49.8,70025.81079564583,31.256,31.256,31.2059,31.2121,70025.8108
2014-11-21 15:10:00,49.79,49.85,49.78,49.79,85287.84648187633,31.2059,31.2435,31.1996,31.2059,85287.8465
2014-11-21 15:15:00,49.79,49.79,49.75,49.76,105038.71619346876,31.2059,31.2059,31.1808,31.1871,105038.7162
2014-11-21 15:20:00,49.76,49.77,49.74,49.75,425653.6864549433,31.1871,31.1933,31.1745,31.1808,425653.6865
2014-11-21 15:25:00,49.75,49.75,49.71,49.73,189316.57501963864,31.1808,31.1808,31.1557,31.1683,189316.575
2014-11-21 15:30:00,49.74,49.79,49.72,49.77,113343.05914038829,31.1745,31.2059,31.162,31.1933,113343.0591
2014-11-21 15:35:00,49.78,49.79,49.74,49.74,82033.44181348894,31.1996,31.2059,31.1745,31.1745,82033.4418
2014-11-21 15:40:00,49.75,49.77,49.7,49.73,238693.7492986197,31.1808,31.1933,31.1495,31.1683,238693.7493
2014-11-21 15:45:00,49.73,49.75,49.68,49.68,115587.47615306923,31.1683,31.1808,31.1369,31.1369,115587.4762
2014-11-21 15:50:00,49.69,49.71,49.68,49.7,198294.24307036249,31.1432,31.1557,31.1369,31.1495,198294.2431
2014-11-21 15:55:00,49.7,49.72,49.69,49.71,226012.79317697228,31.1495,31.162,31.1432,31.1557,226012.7932
2014-11-24 09:30:00,49.9,49.98,49.8,49.97,130063.9658848614,31.2748,31.325,31.2121,31.3187,130063.9659
2014-11-24 09:35:00,49.98,50.1,49.94,50.08,52070.47469419818,31.325,31.4002,31.2999,31.3876,52070.4747
2014-11-24 09:40:00,50.08,50.09,50.02,50.07,61160.36359555605,31.3876,31.3939,31.35,31.3814,61160.3636
2014-11-24 09:45:00,50.07,50.07,49.99,50.0,43653.91089664459,31.3814,31.3814,31.3312,31.3375,43653.9109
2014-11-24 09:50:00,50.01,50.04,49.99,50.02,70362.47334754797,31.3438,31.3626,31.3312,31.35,70362.4733
2014-11-24 09:55:00,50.02,50.04,49.96,50.02,130961.73268993378,31.35,31.3626,31.3124,31.35,130961.7327
2014-11-24 10:00:00,50.02,50.04,49.95,49.96,99988.7779149366,31.35,31.3626,31.3062,31.3124,99988.7779
2014-11-24 10:05:00,49.95,50.0,49.94,49.99,41858.37728649983,31.3062,31.3375,31.2999,31.3312,41858.3773
2014-11-24 10:10:00,49.99,50.02,49.96,49.96,52182.69554483223,31.3312,31.35,31.3124,31.3124,52182.6955
2014-11-24 10:15:00,49.96,49.99,49.94,49.96,62507.01380316463,31.3124,31.3312,31.2999,31.3124,62507.0138
2014-11-24 10:20:00,49.97,50.01,49.96,49.98,36022.89305352934,31.3187,31.3438,31.3124,31.325,36022.8931
2014-11-24 10:25:00,49.99,50.02,49.98,50.0,19750.86971159241,31.3312,31.35,31.325,31.3375,19750.8697
2014-11-24 10:30:00,50.01,50.01,49.95,49.97,65873.63932218606,31.3438,31.3438,31.3062,31.3187,65873.6393
2014-11-24 10:35:00,49.97,49.97,49.91,49.95,78442.3745931994,31.3187,31.3187,31.2811,31.3062,78442.3746
2014-11-24 10:40:00,49.96,50.01,49.96,50.0,33217.37178767815,31.3124,31.3438,31.3124,31.3375,33217.3718
2014-11-24 10:45:00,50.0,50.01,49.97,49.97,22331.94927617552,31.3375,31.3438,31.3187,31.3187,22331.9493
2014-11-24 10:50:00,49.98,50.0,49.97,49.98,39277.29772191673,31.325,31.3375,31.3187,31.325,39277.2977
2014-11-24 10:55:00,49.98,50.01,49.97,50.0,40736.16878015935,31.325,31.3438,31.3187,31.3375,40736.1688
2014-11-24 11:00:00,50.0,50.01,49.99,50.0,32880.709235776005,31.3375,31.3438,31.3312,31.3375,32880.7092
2014-11-24 11:05:00,50.0,50.0,49.93,49.96,97407.69835035349,31.3375,31.3375,31.2936,31.3124,97407.6984
2014-11-24 11:10:00,49.96,49.97,49.93,49.96,38042.8683649422,31.3124,31.3187,31.2936,31.3124,38042.8684
2014-11-24 11:15:00,49.96,49.96,49.89,49.91,40736.16878015935,31.3124,31.3124,31.2686,31.2811,40736.1688
2014-11-24 11:20:00,49.91,49.95,49.89,49.92,69015.8231399394,31.2811,31.3062,31.2686,31.2874,69015.8231
2014-11-24 11:25:00,49.91,49.92,49.89,49.9,15598.698238132643,31.2811,31.2874,31.2686,31.2748,15598.6982
2014-11-24 11:30:00,49.9,49.96,49.89,49.95,34451.80114465267,31.2748,31.3124,31.2686,31.3062,34451.8011
2014-11-24 11:35:00,49.94,49.94,49.89,49.91,23117.495230613848,31.2999,31.2999,31.2686,31.2811,23117.4952
2014-11-24 11:40:00,49.91,49.93,49.9,49.93,24351.92458758837,31.2811,31.2936,31.2748,31.2936,24351.9246
2014-11-24 11:45:00,49.92,49.95,49.92,49.93,13690.943777353832,31.2874,31.3062,31.2874,31.2936,13690.9438
2014-11-24 11:50:00,49.92,49.94,49.91,49.94,18067.556952081697,31.2874,31.2999,31.2811,31.2999,18067.557
2014-11-24 11:55:00,49.94,49.96,49.94,49.94,16833.12759510717,31.2999,31.3124,31.2999,31.2999,16833.1276
2014-11-24 12:00:00,49.95,49.97,49.94,49.96,65761.41847155201,31.3062,31.3187,31.2999,31.3124,65761.4185
2014-11-24 12:05:00,49.96,49.98,49.96,49.96,20424.1948153967,31.3124,31.325,31.3124,31.3124,20424.1948
2014-11-24 12:10:00,49.96,49.96,49.94,49.96,23790.82033441813,31.3124,31.3124,31.2999,31.3124,23790.8203
2014-11-24 12:15:00,49.96,49.99,49.95,49.97,21658.624172371223,31.3124,31.3312,31.3062,31.3187,21658.6242
2014-11-24 12:20:00,49.96,49.99,49.96,49.98,12456.514420379306,31.3124,31.3312,31.3124,31.325,12456.5144
2014-11-24 12:25:00,49.98,50.01,49.97,49.97,22556.390977443607,31.325,31.3438,31.3187,31.3187,22556.391
2014-11-24 12:30:00,49.97,49.98,49.95,49.96,13242.06037481764,31.3187,31.325,31.3062,31.3124,13242.0604
2014-11-24 12:35:00,49.96,49.96,49.94,49.96,22219.728425541463,31.3124,31.3124,31.2999,31.3124,22219.7284
2014-11-24 12:40:00,49.96,49.97,49.94,49.96,12905.397822915496,31.3124,31.3187,31.2999,31.3124,12905.3978
2014-11-24 12:45:00,49.95,49.96,49.95,49.96,8304.342946919538,31.3062,31.3124,31.3062,31.3124,8304.3429
2014-11-24 12:50:00,49.96,49.96,49.94,49.95,15262.035686230502,31.3124,31.3124,31.2999,31.3062,15262.0357
2014-11-24 12:55:00,49.96,49.96,49.92,49.95,31758.500729435527,31.3124,31.3124,31.2874,31.3062,31758.5007
2014-11-24 13:00:00,49.95,49.96,49.95,49.96,8416.563797553585,31.3062,31.3124,31.3062,31.3124,8416.5638
2014-11-24 13:05:00,49.95,49.96,49.94,49.95,33105.1509370441,31.3062,31.3124,31.2999,31.3062,33105.1509
2014-11-24 13:10:00,49.95,49.96,49.94,49.95,46683.87386376388,31.3062,31.3124,31.2999,31.3062,46683.8739
2014-11-24 13:15:00,49.95,49.97,49.94,49.96,69913.58994501177,31.3062,31.3187,31.2999,31.3124,69913.5899
2014-11-24 13:20:00,49.96,49.97,49.92,49.92,22107.507574907417,31.3124,31.3187,31.2874,31.2874,22107.5076
2014-11-24 13:25:00,49.93,49.94,49.91,49.94,16833.12759510717,31.2936,31.2999,31.2811,31.2999,16833.1276
2014-11-24 13:30:00,49.94,49.94,49.91,49.92,8753.226349455728,31.2999,31.2999,31.2811,31.2874,8753.2263
2014-11-24 13:35:00,49.91,49.93,49.91,49.92,7855.459544383346,31.2811,31.2936,31.2811,31.2874,7855.4595
2014-11-24 13:40:00,49.92,49.93,49.92,49.92,18179.777802715744,31.2874,31.2936,31.2874,31.2874,18179.7778
2014-11-24 13:45:00,49.93,49.93,49.91,49.92,39950.62282572102,31.2936,31.2936,31.2811,31.2874,39950.6228
2014-11-24 13:50:00,49.93,49.93,49.92,49.93,7294.355291213107,31.2936,31.2936,31.2874,31.2936,7294.3553
2014-11-24 13:55:00,49.93,49.93,49.91,49.91,44776.119402985074,31.2936,31.2936,31.2811,31.2811,44776.1194
2014-11-24 14:00:00,49.91,49.93,49.91,49.92,15935.360790034789,31.2811,31.2936,31.2811,31.2874,15935.3608
2014-11-24 14:05:00,49.92,49.94,49.91,49.94,29401.86286612052,31.2874,31.2999,31.2811,31.2999,29401.8629
2014-11-24 14:10:00,49.94,49.94,49.92,49.92,25810.795645831,31.2999,31.2999,31.2874,31.2874,25810.7956
2014-11-24 14:15:00,49.93,49.96,49.92,49.95,37818.42666367411,31.2936,31.3124,31.2874,31.3062,37818.4267
2014-11-24 14:20:00,49.95,49.95,49.94,49.95,13017.618673549545,31.3062,31.3062,31.2999,31.3062,13017.6187
2014-11-24 14:25:00,49.95,49.95,49.92,49.93,90674.44731231064,31.3062,31.3062,31.2874,31.2936,90674.4473
2014-11-24 14:30:00,49.93,49.93,49.89,49.92,150151.49814835595,31.2936,31.2936,31.2686,31.2874,150151.4981
2014-11-24 14:35:00,49.92,49.94,49.9,49.93,40511.72707889126,31.2874,31.2999,31.2748,31.2936,40511.7271
2014-11-24 14:40:00,49.92,49.94,49.91,49.92,20199.753114128605,31.2874,31.2999,31.2811,31.2874,20199.7531
2014-11-24 14:45:00,49.92,49.93,49.91,49.92,23229.71608124789,31.2874,31.2936,31.2811,31.2874,23229.7161
2014-11-24 14:50:00,49.92,49.94,49.88,49.88,56334.867018292,31.2874,31.2999,31.2623,31.2623,56334.867
2014-11-24 14:55:00,49.89,49.89,49.86,49.87,31534.05902816743,31.2686,31.2686,31.2498,31.256,31534.059
2014-11-24 15:00:00,49.87,49.87,49.85,49.86,33217.37178767815,31.256,31.256,31.2435,31.2498,33217.3718
2014-11-24 15:05:00,49.86,49.89,49.83,49.88,52631.57894736842,31.2498,31.2686,31.231,31.2623,52631.5789
2014-11-24 15:10:00,49.88,49.92,49.88,49.92,37593.984962406015,31.2623,31.2874,31.2623,31.2874,37593.985
2014-11-24 15:15:00,49.92,49.92,49.88,49.88,45786.1070586915,31.2874,31.2874,31.2623,31.2623,45786.1071
2014-11-24 15:20:00,49.88,49.94,49.87,49.94,32656.26753450791,31.2623,31.2999,31.256,31.2999,32656.2675
2014-11-24 15:25:00,49.94,49.98,49.93,49.98,84165.63797553585,31.2999,31.325,31.2936,31.325,84165.638
2014-11-24 15:30:00,49.98,50.01,49.96,50.01,96509.93154528111,31.325,31.3438,31.3124,31.3438,96509.9315
2014-11-24 15:35:00,50.0,50.09,50.0,50.09,129053.97822915496,31.3375,31.3939,31.3375,31.3939,129053.9782
2014-11-24 15:40:00,50.09,50.15,50.09,50.15,189541.0167209068,31.3939,31.4315,31.3939,31.4315,189541.0167
2014-11-24 15:45:00,50.14,50.19,50.13,50.18,207833.01537425653,31.4252,31.4566,31.419,31.4503,207833.0154
2014-11-24 15:50:00,50.17,50.19,50.13,50.17,272023.3419369319,31.444,31.4566,31.419,31.444,272023.3419
2014-11-24 15:55:00,50.18,50.2,50.14,50.15,412411.6260801257,31.4503,31.4628,31.4252,31.4315,412411.6261
2014-11-25 09:30:00,50.34,50.44,50.14,50.4,126248.45696330378,31.5506,31.6133,31.4252,31.5882,126248.457
2014-11-25 09:35:00,50.41,50.43,50.33,50.37,48928.29087644485,31.5945,31.607,31.5443,31.5694,48928.2909
2014-11-25 09:40:00,50.36,50.38,50.2,50.25,80125.68735271013,31.5631,31.5757,31.4628,31.4942,80125.6874
2014-11-25 09:45:00,50.24,50.24,50.11,50.11,96173.26899337897,31.4879,31.4879,31.4064,31.4064,96173.269
2014-11-25 09:50:00,50.12,50.13,50.07,50.07,44439.45685108293,31.4127,31.419,31.3814,31.3814,44439.4569
2014-11-25 09:55:00,50.07,50.19,50.07,50.19,73729.0988665694,31.3814,31.4566,31.3814,31.4566,73729.0989
2014-11-25 10:00:00,50.18,50.18,50.04,50.04,55661.54191448771,31.4503,31.4503,31.3626,31.3626,55661.5419
2014-11-25 10:05:00,50.04,50.06,49.97,50.01,75749.07417798227,31.3626,31.3751,31.3187,31.3438,75749.0742
2014-11-25 10:10:00,50.02,50.11,50.01,50.09,63853.6640107732,31.35,31.4064,31.3438,31.3939,63853.664
2014-11-25 10:15:00,50.09,50.09,49.94,49.95,152283.69431040288,31.3939,31.3939,31.2999,31.3062,152283.6943
2014-11-25 10:20:00,49.95,49.97,49.92,49.95,187072.15800695767,31.3062,31.3187,31.2874,31.3062,187072.158
2014-11-25 10:25:00,49.95,49.99,49.87,49.99,68903.60228930535,31.3062,31.3312,31.256,31.3312,68903.6023
2014-11-25 10:30:00,50.0,50.04,49.94,49.94,131073.95354056783,31.3375,31.3626,31.2999,31.2999,131073.9535
2014-11-25 10:35:00,49.95,50.0,49.93,49.94,57120.41297273033,31.3062,31.3375,31.2936,31.2999,57120.413
2014-11-25 10:40:00,49.94,49.99,49.93,49.95,44102.79429918079,31.2999,31.3312,31.2936,31.3062,44102.7943
2014-11-25 10:45:00,49.96,49.96,49.87,49.87,50499.38278532151,31.3124,31.3124,31.256,31.256,50499.3828
2014-11-25 10:50:00,49.87,49.88,49.79,49.79,147458.1977331388,31.256,31.2623,31.2059,31.2059,147458.1977
2014-11-25 10:55:00,49.79,49.83,49.76,49.77,65200.31421838177,31.2059,31.231,31.1871,31.1933,65200.3142
2014-11-25 11:00:00,49.77,49.84,49.76,49.79,147907.081135675,31.1933,31.2372,31.1871,31.2059,147907.0811
2014-11-25 11:05:00,49.79,49.81,49.72,49.74,153293.6819661093,31.2059,31.2184,31.162,31.1745,153293.682
2014-11-25 11:10:00,49.74,49.77,49.71,49.71,39165.07687128268,31.1745,31.1933,31.1557,31.1557,39165.0769
2014-11-25 11:15:00,49.71,49.71,49.64,49.7,67108.06867916058,31.1557,31.1557,31.1119,31.1495,67108.0687
2014-11-25 11:20:00,49.69,49.72,49.64,49.66,60262.59679048367,31.1432,31.162,31.1119,31.1244,60262.5968
2014-11-25 11:25:00,49.66,49.67,49.63,49.63,39165.07687128268,31.1244,31.1307,31.1056,31.1056,39165.0769
2014-11-25 11:30:00,49.62,49.73,49.62,49.71,62058.13040062843,31.0993,31.1683,31.0993,31.1557,62058.1304
2014-11-25 11:35:00,49.71,49.79,49.7,49.79,28616.31691168219,31.1557,31.2059,31.1495,31.2059,28616.3169
2014-11-25 11:40:00,49.79,49.79,49.75,49.76,50274.94108405341,31.2059,31.2059,31.1808,31.1871,50274.9411
2014-11-25 11:45:00,49.77,49.79,49.75,49.77,30860.733924363147,31.1933,31.2059,31.1808,31.1933,30860.7339
2014-11-25 11:50:00,49.76,49.76,49.73,49.73,27830.77095724385,31.1871,31.1871,31.1683,31.1683,27830.771
2014-11-25 11:55:00,49.73,49.79,49.73,49.76,18853.10290652003,31.1683,31.2059,31.1683,31.1871,18853.1029
2014-11-25 12:00:00,49.77,49.81,49.76,49.77,71035.79845135225,31.1933,31.2184,31.1871,31.1933,71035.7985
2014-11-25 12:05:00,49.77,49.78,49.73,49.73,27045.22500280552,31.1933,31.1996,31.1683,31.1683,27045.225
2014-11-25 12:10:00,49.73,49.77,49.73,49.75,20087.532263494555,31.1683,31.1933,31.1683,31.1808,20087.5323
2014-11-25 12:15:00,49.75,49.79,49.73,49.75,48703.84917517674,31.1808,31.2059,31.1683,31.1808,48703.8492
2014-11-25 12:20:00,49.74,49.79,49.74,49.74,28840.758612950285,31.1745,31.2059,31.1745,31.1745,28840.7586
2014-11-25 12:25:00,49.75,49.78,49.74,49.76,18291.99865334979,31.1808,31.1996,31.1745,31.1871,18291.9987
2014-11-25 12:30:00,49.77,49.79,49.76,49.76,27045.22500280552,31.1933,31.2059,31.1871,31.1871,27045.225
2014-11-25 12:35:00,49.76,49.81,49.75,49.78,63292.55975760296,31.1871,31.2184,31.1808,31.1996,63292.5598
2014-11-25 12:40:00,49.79,49.89,49.79,49.87,76197.95758051846,31.2059,31.2686,31.2059,31.256,76197.9576
2014-11-25 12:45:00,49.87,49.9,49.85,49.86,87083.38009202109,31.256,31.2748,31.2435,31.2498,87083.3801
2014-11-25 12:50:00,49.86,49.87,49.85,49.87,12568.735271013353,31.2498,31.256,31.2435,31.256,12568.7353
2014-11-25 12:55:00,49.87,49.88,49.85,49.85,38042.8683649422,31.256,31.2623,31.2435,31.2435,38042.8684
2014-11-25 13:00:00,49.85,49.87,49.85,49.85,24464.145438222426,31.2435,31.256,31.2435,31.2435,24464.1454
2014-11-25 13:05:00,49.85,49.86,49.83,49.83,24576.36628885647,31.2435,31.2498,31.231,31.231,24576.3663
2014-11-25 13:10:00,49.83,49.84,49.71,49.72,161373.58321176074,31.231,31.2372,31.1557,31.162,161373.5832
2014-11-25 13:15:00,49.72,49.77,49.72,49.75,55212.65851195152,31.162,31.1933,31.162,31.1808,55212.6585
2014-11-25 13:20:00,49.76,49.78,49.76,49.77,29065.20031421838,31.1871,31.1996,31.1871,31.1933,29065.2003
2014-11-25 13:25:00,49.77,49.78,49.77,49.78,29514.08371675457,31.1933,31.1996,31.1933,31.1996,29514.0837
2014-11-25 13:30:00,49.78,49.78,49.76,49.77,105263.15789473684,31.1996,31.1996,31.1871,31.1933,105263.1579
2014-11-25 13:35:00,49.77,49.84,49.76,49.81,62058.13040062843,31.1933,31.2372,31.1871,31.2184,62058.1304
2014-11-25 13:40:00,49.8,49.81,49.78,49.81,21546.403321737176,31.2121,31.2184,31.1996,31.2184,21546.4033
2014-11-25 13:45:00,49.81,49.82,49.8,49.8,16608.685893839076,31.2184,31.2247,31.2121,31.2121,16608.6859
2014-11-25 13:50:00,49.81,49.81,49.79,49.79,17169.790147009313,31.2184,31.2184,31.2059,31.2059,17169.7901
2014-11-25 13:55:00,49.8,49.8,49.79,49.79,14813.15228369431,31.2121,31.2121,31.2059,31.2059,14813.1523
2014-11-25 14:00:00,49.8,49.82,49.78,49.81,65985.8601728201,31.2121,31.2247,31.1996,31.2184,65985.8602
2014-11-25 14:05:00,49.82,49.83,49.8,49.83,32207.38413197172,31.2247,31.231,31.2121,31.231,32207.3841
2014-11-25 14:10:00,49.82,49.83,49.81,49.81,16047.581640668835,31.2247,31.231,31.2184,31.2184,16047.5816
2014-11-25 14:15:00,49.82,49.82,49.79,49.79,49264.95342834698,31.2247,31.2247,31.2059,31.2059,49264.9534
2014-11-25 14:20:00,49.79,49.79,49.73,49.75,54651.55425878128,31.2059,31.2059,31.1683,31.1808,54651.5543
2014-11-25 14:25:00,49.74,49.75,49.7,49.71,51958.25384356413,31.1745,31.1808,31.1495,31.1557,51958.2538
2014-11-25 14:30:00,49.72,49.73,49.71,49.72,44551.67770171697,31.162,31.1683,31.1557,31.162,44551.6777
2014-11-25 14:35:00,49.72,49.75,49.72,49.75,32431.82583323981,31.162,31.1808,31.162,31.1808,32431.8258
2014-11-25 14:40:00,49.75,49.75,49.72,49.73,43205.027494108406,31.1808,31.1808,31.162,31.1683,43205.0275
2014-11-25 14:45:00,49.73,49.74,49.68,49.69,31534.05902816743,31.1683,31.1745,31.1369,31.1432,31534.059
2014-11-25 14:50:00,49.7,49.77,49.69,49.76,48030.524071372456,31.1495,31.1933,31.1432,31.1871,48030.5241
2014-11-25 14:55:00,49.76,49.76,49.71,49.72,75187.96992481203,31.1871,31.1871,31.1557,31.162,75187.9699
2014-11-25 15:00:00,49.72,49.77,49.71,49.73,58242.62147907081,31.162,31.1933,31.1557,31.1683,58242.6215
2014-11-25 15:05:00,49.74,49.84,49.73,49.81,58467.0631803389,31.1745,31.2372,31.1683,31.2184,58467.0632
2014-11-25 15:10:00,49.81,49.83,49.79,49.83,55549.32106385366,31.2184,31.231,31.2059,31.231,55549.3211
2014-11-25 15:15:00,49.84,49.87,49.83,49.84,72606.89036022892,31.2372,31.256,31.231,31.2372,72606.8904
2014-11-25 15:20:00,49.83,49.85,49.82,49.84,56110.4253170239,31.231,31.2435,31.2247,31.2372,56110.4253
2014-11-25 15:25:00,49.83,49.87,49.83,49.87,61384.80529682415,31.231,31.256,31.231,31.256,61384.8053
2014-11-25 15:30:00,49.87,49.88,49.86,49.86,50387.161934687465,31.256,31.2623,31.2498,31.2498,50387.1619
2014-11-25 15:35:00,49.86,49.87,49.83,49.83,195713.16350577932,31.2498,31.256,31.231,31.231,195713.1635
2014-11-25 15:40:00,49.84,49.86,49.81,49.85,97407.69835035349,31.2372,31.2498,31.2184,31.2435,97407.6984
2014-11-25 15:45:00,49.85,49.85,49.75,49.75,228706.09359218943,31.2435,31.2435,31.1808,31.1808,228706.0936
2014-11-25 15:50:00,49.76,49.76,49.71,49.72,242509.2582201773,31.1871,31.1871,31.1557,31.162,242509.2582
2014-11-25 15:55:00,49.71,49.75,49.71,49.73,226798.3391314106,31.1557,31.1808,31.1557,31.1683,226798.3391
2014-11-26 09:30:00,49.89,49.94,49.59,49.73,129502.86163169116,31.2686,31.2999,31.0805,31.1683,129502.8616
2014-11-26 09:35:00,49.72,49.75,49.67,49.68,45112.781954887214,31.162,31.1808,31.1307,31.1369,45112.782
2014-11-26 09:40:00,49.67,49.68,49.5,49.53,38603.97261811244,31.1307,31.1369,31.0241,31.0429,38603.9726
2014-11-26 09:45:00,49.53,49.57,49.51,49.56,30187.40882055886,31.0429,31.068,31.0304,31.0617,30187.4088
2014-11-26 09:50:00,49.56,49.67,49.55,49.65,23566.37863315004,31.0617,31.1307,31.0555,31.1181,23566.3786
2014-11-26 09:55:00,49.66,49.75,49.66,49.73,17843.1152508136,31.1244,31.1808,31.1244,31.1683,17843.1153
2014-11-26 10:00:00,49.73,49.78,49.68,49.7,37706.20581304006,31.1683,31.1996,31.1369,31.1495,37706.2058
2014-11-26 10:05:00,49.69,49.8,49.67,49.79,32431.82583323981,31.1432,31.2121,31.1307,31.2059,32431.8258
2014-11-26 10:10:00,49.79,49.87,49.78,49.86,31085.17562563124,31.2059,31.256,31.1996,31.2498,31085.1756
2014-11-26 10:15:00,49.85,49.85,49.77,49.78,18853.10290652003,31.2435,31.2435,31.1933,31.1996,18853.1029
2014-11-26 10:20:00,49.79,49.82,49.76,49.8,33217.37178767815,31.2059,31.2247,31.1871,31.2121,33217.3718
2014-11-26 10:25:00,49.81,49.81,49.74,49.74,12456.514420379306,31.2184,31.2184,31.1745,31.1745,12456.5144
2014-11-26 10:30:00,49.75,49.77,49.7,49.71,32319.604982605768,31.1808,31.1933,31.1495,31.1557,32319.605
2014-11-26 10:35:00,49.71,49.73,49.64,49.64,21546.403321737176,31.1557,31.1683,31.1119,31.1119,21546.4033
2014-11-26 10:40:00,49.64,49.71,49.63,49.69,54763.77510941533,31.1119,31.1557,31.1056,31.1432,54763.7751
2014-11-26 10:45:00,49.68,49.69,49.62,49.64,38491.7517674784,31.1369,31.1432,31.0993,31.1119,38491.7518
2014-11-26 10:50:00,49.64,49.66,49.6,49.61,44439.45685108293,31.1119,31.1244,31.0868,31.0931,44439.4569
2014-11-26 10:55:00,49.61,49.62,49.59,49.61,29065.20031421838,31.0931,31.0993,31.0805,31.0931,29065.2003
2014-11-26 11:00:00,49.61,49.68,49.61,49.68,11895.410167209067,31.0931,31.1369,31.0931,31.1369,11895.4102
2014-11-26 11:05:00,49.68,49.68,49.62,49.62,20536.41566603075,31.1369,31.1369,31.0993,31.0993,20536.4157
2014-11-26 11:10:00,49.61,49.63,49.6,49.61,13242.06037481764,31.0931,31.1056,31.0868,31.0931,13242.0604
2014-11-26 11:15:00,49.62,49.65,49.6,49.64,83043.42946919537,31.0993,31.1181,31.0868,31.1119,83043.4295
2014-11-26 11:20:00,49.64,49.66,49.63,49.64,28504.09606104814,31.1119,31.1244,31.1056,31.1119,28504.0961
2014-11-26 11:25:00,49.63,49.66,49.63,49.65,13803.16462798788,31.1056,31.1244,31.1056,31.1181,13803.1646
2014-11-26 11:30:00,49.65,49.66,49.65,49.66,29738.525418022666,31.1181,31.1244,31.1181,31.1244,29738.5254
2014-11-26 11:35:00,49.65,49.66,49.65,49.66,7406.576141847155,31.1181,31.1244,31.1181,31.1244,7406.5761
2014-11-26 11:40:00,49.66,49.68,49.64,49.67,39389.518572550776,31.1244,31.1369,31.1119,31.1307,39389.5186
2014-11-26 11:45:00,49.66,49.68,49.66,49.66,17955.336101447647,31.1244,31.1369,31.1244,31.1244,17955.3361
2014-11-26 11:50:00,49.67,49.67,49.64,49.66,5947.705083604534,31.1307,31.1307,31.1119,31.1244,5947.7051
2014-11-26 11:55:00,49.66,49.66,49.64,49.65,10212.09740769835,31.1244,31.1244,31.1119,31.1181,10212.0974
2014-11-26 12:00:00,49.66,49.67,49.65,49.66,11446.526764672875,31.1244,31.1307,31.1181,31.1244,11446.5268
2014-11-26 12:05:00,49.66,49.67,49.63,49.64,29850.74626865672,31.1244,31.1307,31.1056,31.1119,29850.7463
2014-11-26 12:10:00,49.64,49.66,49.63,49.65,20424.1948153967,31.1119,31.1244,31.1056,31.1181,20424.1948
2014-11-26 12:15:00,49.65,49.69,49.65,49.68,13803.16462798788,31.1181,31.1432,31.1181,31.1369,13803.1646
2014-11-26 12:20:00,49.68,49.7,49.67,49.67,22107.507574907417,31.1369,31.1495,31.1307,31.1307,22107.5076
2014-11-26 12:25:00,49.66,49.67,49.65,49.66,20199.753114128605,31.1244,31.1307,31.1181,31.1244,20199.7531
2014-11-26 12:30:00,49.65,49.66,49.63,49.63,14364.26888115812,31.1181,31.1244,31.1056,31.1056,14364.2689
2014-11-26 12:35:00,49.64,49.64,49.61,49.61,10212.09740769835,31.1119,31.1119,31.0931,31.0931,10212.0974
2014-11-26 12:40:00,49.62,49.63,49.61,49.62,11334.305914038829,31.0993,31.1056,31.0931,31.0993,11334.3059
2014-11-26 12:45:00,49.62,49.63,49.62,49.63,17843.1152508136,31.0993,31.1056,31.0993,31.1056,17843.1153
2014-11-26 12:50:00,49.63,49.63,49.59,49.62,26259.679048367187,31.1056,31.1056,31.0805,31.0993,26259.679
2014-11-26 12:55:00,49.61,49.62,49.6,49.6,3703.2880709235774,31.0931,31.0993,31.0868,31.0868,3703.2881
2014-11-26 13:00:00,49.6,49.63,49.6,49.61,11783.18931657502,31.0868,31.1056,31.0868,31.0931,11783.1893
2014-11-26 13:05:00,49.61,49.62,49.61,49.62,3815.5089215576254,31.0931,31.0993,31.0931,31.0993,3815.5089
2014-11-26 13:10:00,49.61,49.62,49.6,49.6,27718.550106609808,31.0931,31.0993,31.0868,31.0868,27718.5501
2014-11-26 13:15:00,49.61,49.63,49.61,49.63,43878.352597912686,31.0931,31.1056,31.0931,31.1056,43878.3526
2014-11-26 13:20:00,49.64,49.64,49.62,49.62,7294.355291213107,31.1119,31.1119,31.0993,31.0993,7294.3553
2014-11-26 13:25:00,49.62,49.62,49.58,49.58,18291.99865334979,31.0993,31.0993,31.0743,31.0743,18291.9987
2014-11-26 13:30:00,49.58,49.61,49.58,49.6,13242.06037481764,31.0743,31.0931,31.0743,31.0868,13242.0604
2014-11-26 13:35:00,49.61,49.62,49.6,49.61,14252.04803052407,31.0931,31.0993,31.0868,31.0931,14252.048
2014-11-26 13:40:00,49.61,49.61,49.6,49.6,4264.392324093817,31.0931,31.0931,31.0868,31.0868,4264.3923
2014-11-26 13:45:00,49.6,49.62,49.6,49.61,11895.410167209067,31.0868,31.0993,31.0868,31.0931,11895.4102
2014-11-26 13:50:00,49.61,49.62,49.55,49.56,26484.12074963528,31.0931,31.0993,31.0555,31.0617,26484.1207
2014-11-26 13:55:00,49.57,49.57,49.55,49.56,8079.901245651442,31.068,31.068,31.0555,31.0617,8079.9012
2014-11-26 14:00:00,49.56,49.57,49.55,49.57,9202.10975199192,31.0617,31.068,31.0555,31.068,9202.1098
2014-11-26 14:05:00,49.57,49.57,49.55,49.55,16496.465043205026,31.068,31.068,31.0555,31.0555,16496.465
2014-11-26 14:10:00,49.54,49.55,49.54,49.55,17843.1152508136,31.0492,31.0555,31.0492,31.0555,17843.1153
2014-11-26 14:15:00,49.55,49.56,49.53,49.55,32656.26753450791,31.0555,31.0617,31.0429,31.0555,32656.2675
2014-11-26 14:20:00,49.55,49.55,49.53,49.54,15037.593984962405,31.0555,31.0555,31.0429,31.0492,15037.594
2014-11-26 14:25:00,49.54,49.55,49.53,49.54,10436.539108966446,31.0492,31.0555,31.0429,31.0492,10436.5391
2014-11-26 14:30:00,49.54,49.58,49.54,49.58,46122.76961059365,31.0492,31.0743,31.0492,31.0743,46122.7696
2014-11-26 14:35:00,49.59,49.61,49.57,49.57,18067.556952081697,31.0805,31.0931,31.068,31.068,18067.557
2014-11-26 14:40:00,49.57,49.6,49.56,49.6,20199.753114128605,31.068,31.0868,31.0617,31.0868,20199.7531
2014-11-26 14:45:00,49.6,49.62,49.59,49.62,19077.544607788124,31.0868,31.0993,31.0805,31.0993,19077.5446
2014-11-26 14:50:00,49.62,49.64,49.61,49.64,21097.519919200982,31.0993,31.1119,31.0931,31.1119,21097.5199
2014-11-26 14:55:00,49.63,49.64,49.63,49.63,28616.31691168219,31.1056,31.1119,31.1056,31.1056,28616.3169
2014-11-26 15:00:00,49.63,49.63,49.6,49.62,34227.35944338458,31.1056,31.1056,31.0868,31.0993,34227.3594
2014-11-26 15:05:00,49.61,49.63,49.61,49.63,22556.390977443607,31.0931,31.1056,31.0931,31.1056,22556.391
2014-11-26 15:10:00,49.63,49.64,49.63,49.64,19975.31141286051,31.1056,31.1119,31.1056,31.1119,19975.3114
2014-11-26 15:15:00,49.63,49.65,49.63,49.65,28167.433509146,31.1056,31.1181,31.1056,31.1181,28167.4335
2014-11-26 15:20:00,49.64,49.68,49.64,49.66,34676.24284592077,31.1119,31.1369,31.1119,31.1244,34676.2428
2014-11-26 15:25:00,49.66,49.67,49.66,49.66,35125.12624845696,31.1244,31.1307,31.1244,31.1244,35125.1262
2014-11-26 15:30:00,49.66,49.7,49.66,49.69,74739.08652227583,31.1244,31.1495,31.1244,31.1432,74739.0865
2014-11-26 15:35:00,49.69,49.69,49.67,49.69,31534.05902816743,31.1432,31.1432,31.1307,31.1432,31534.059
2014-11-26 15:40:00,49.69,49.74,49.68,49.74,94041.07283133206,31.1432,31.1745,31.1369,31.1745,94041.0728
2014-11-26 15:45:00,49.74,49.81,49.73,49.76,156548.0866344967,31.1745,31.2184,31.1683,31.1871,156548.0866
2014-11-26 15:50:00,49.77,49.8,49.76,49.79,165189.09213331837,31.1933,31.2121,31.1871,31.2059,165189.0921
2014-11-26 15:55:00,49.79,49.83,49.77,49.78,215464.03321737176,31.2059,31.231,31.1933,31.1996,215464.0332
2014-11-28 09:30:00,49.78,50.12,49.78,49.91,115811.91785433731,31.1996,31.4127,31.1996,31.2811,115811.9179
2014-11-28 09:35:00,49.9,49.96,49.81,49.94,45561.66535742341,31.2748,31.3124,31.2184,31.2999,45561.6654
2014-11-28 09:40:00,49.95,49.98,49.85,49.87,45112.781954887214,31.3062,31.325,31.2435,31.256,45112.782
2014-11-28 09:45:00,49.86,49.88,49.79,49.79,34451.80114465267,31.2498,31.2623,31.2059,31.2059,34451.8011
2014-11-28 09:50:00,49.79,49.8,49.71,49.79,32992.93008641005,31.2059,31.2121,31.1557,31.2059,32992.9301
2014-11-28 09:55:00,49.79,49.87,49.76,49.83,41521.714734597685,31.2059,31.256,31.1871,31.231,41521.7147
2014-11-28 10:00:00,49.83,49.87,49.79,49.79,55212.65851195152,31.231,31.256,31.2059,31.2059,55212.6585
2014-11-28 10:05:00,49.79,49.82,49.79,49.8,33666.25519021434,31.2059,31.2247,31.2059,31.2121,33666.2552
2014-11-28 10:10:00,49.79,49.83,49.78,49.79,41409.49388396364,31.2059,31.231,31.1996,31.2059,41409.4939
2014-11-28 10:15:00,49.79,49.83,49.78,49.79,57008.19212209628,31.2059,31.231,31.1996,31.2059,57008.1921
2014-11-28 10:20:00,49.79,49.79,49.73,49.73,54988.21681068342,31.2059,31.2059,31.1683,31.1683,54988.2168
2014-11-28 10:25:00,49.74,49.74,49.66,49.67,22893.05352934575,31.1745,31.1745,31.1244,31.1307,22893.0535
2014-11-28 10:30:00,49.68,49.69,49.61,49.62,42868.36494220626,31.1369,31.1432,31.0931,31.0993,42868.3649
2014-11-28 10:35:00,49.63,49.66,49.6,49.66,44663.89855235103,31.1056,31.1244,31.0868,31.1244,44663.8986
2014-11-28 10:40:00,49.66,49.69,49.64,49.66,11222.08506340478,31.1244,31.1432,31.1119,31.1244,11222.0851
2014-11-28 10:45:00,49.67,49.67,49.63,49.64,23229.71608124789,31.1307,31.1307,31.1056,31.1119,23229.7161
2014-11-28 10:50:00,49.64,49.66,49.63,49.66,14027.606329255976,31.1119,31.1244,31.1056,31.1244,14027.6063
2014-11-28 10:55:00,49.66,49.66,49.64,49.64,16608.685893839076,31.1244,31.1244,31.1119,31.1119,16608.6859
2014-11-28 11:00:00,49.64,49.66,49.64,49.66,11783.18931657502,31.1119,31.1244,31.1119,31.1244,11783.1893
2014-11-28 11:05:00,49.65,49.68,49.65,49.65,17730.894400179553,31.1181,31.1369,31.1181,31.1181,17730.8944
2014-11-28 11:10:00,49.64,49.66,49.61,49.62,17282.01099764336,31.1119,31.1244,31.0931,31.0993,17282.011
2014-11-28 11:15:00,49.62,49.63,49.61,49.63,24464.145438222426,31.0993,31.1056,31.0931,31.1056,24464.1454
2014-11-28 11:20:00,49.63,49.67,49.63,49.66,19638.648860958365,31.1056,31.1307,31.1056,31.1244,19638.6489
2014-11-28 11:25:00,49.66,49.69,49.65,49.68,28616.31691168219,31.1244,31.1432,31.1181,31.1369,28616.3169
2014-11-28 11:30:00,49.68,49.68,49.62,49.63,21321.961620469083,31.1369,31.1369,31.0993,31.1056,21321.9616
2014-11-28 11:35:00,49.63,49.68,49.63,49.68,20199.753114128605,31.1056,31.1369,31.1056,31.1369,20199.7531
2014-11-28 11:40:00,49.67,49.68,49.66,49.66,17618.673549545503,31.1307,31.1369,31.1244,31.1244,17618.6735
2014-11-28 11:45:00,49.65,49.65,49.6,49.61,20424.1948153967,31.1181,31.1181,31.0868,31.0931,20424.1948
2014-11-28 11:50:00,49.6,49.63,49.6,49.63,17955.336101447647,31.0868,31.1056,31.0868,31.1056,17955.3361
2014-11-28 11:55:00,49.63,49.66,49.63,49.64,19526.42801032432,31.1056,31.1244,31.1056,31.1119,19526.428
2014-11-28 12:00:00,49.64,49.64,49.61,49.62,25586.3539445629,31.1119,31.1119,31.0931,31.0993,25586.3539
2014-11-28 12:05:00,49.62,49.63,49.58,49.58,36808.43900796768,31.0993,31.1056,31.0743,31.0743,36808.439
2014-11-28 12:10:00,49.58,49.61,49.56,49.61,24015.262035686228,31.0743,31.0931,31.0617,31.0931,24015.262
2014-11-28 12:15:00,49.61,49.62,49.58,49.59,40848.3896307934,31.0931,31.0993,31.0743,31.0805,40848.3896
2014-11-28 12:20:00,49.59,49.59,49.51,49.52,34451.80114465267,31.0805,31.0805,31.0304,31.0367,34451.8011
2014-11-28 12:25:00,49.52,49.56,49.52,49.54,29289.642015486475,31.0367,31.0617,31.0367,31.0492,29289.642
2014-11-28 12:30:00,49.55,49.55,49.52,49.52,64975.87251711368,31.0555,31.0555,31.0367,31.0367,64975.8725
2014-11-28 12:35:00,49.53,49.55,49.5,49.51,45000.56110425317,31.0429,31.0555,31.0241,31.0304,45000.5611
2014-11-28 12:40:00,49.5,49.53,49.45,49.53,68903.60228930535,31.0241,31.0429,30.9928,31.0429,68903.6023
2014-11-28 12:45:00,49.53,49.56,49.52,49.56,38940.63517001459,31.0429,31.0617,31.0367,31.0617,38940.6352
2014-11-28 12:50:00,49.56,49.56,49.51,49.55,75749.07417798227,31.0617,31.0617,31.0304,31.0555,75749.0742
2014-11-28 12:55:00,49.55,49.57,49.46,49.56,145999.32667489618,31.0555,31.068,30.9991,31.0617,145999.3267
2014-12-01 09:30:00,49.14,49.25,48.95,49.06,146335.98922679832,30.7985,30.8674,30.6794,30.7484,146335.9892
2014-12-01 09:35:00,49.06,49.06,48.87,48.89,108293.12086185612,30.7484,30.7484,30.6293,30.6418,108293.1209
2014-12-01 09:40:00,48.9,49.01,48.87,48.95,120861.85613286948,30.6481,30.717,30.6293,30.6794,120861.8561
2014-12-01 09:45:00,48.95,49.01,48.77,48.79,93367.74772752776,30.6794,30.717,30.5666,30.5791,93367.7477
2014-12-01 09:50:00,48.77,48.78,48.6,48.61,105038.71619346876,30.5666,30.5729,30.46,30.4663,105038.7162
2014-12-01 09:55:00,48.61,48.64,48.56,48.63,80125.68735271013,30.4663,30.4851,30.435,30.4789,80125.6874
2014-12-01 10:00:00,48.64,48.76,48.62,48.74,77544.60778812703,30.4851,30.5603,30.4726,30.5478,77544.6078
2014-12-01 10:05:00,48.74,48.79,48.65,48.66,56334.867018292,30.5478,30.5791,30.4914,30.4977,56334.867
2014-12-01 10:10:00,48.66,48.73,48.65,48.69,56447.08786892604,30.4977,30.5415,30.4914,30.5165,56447.0879
2014-12-01 10:15:00,48.69,48.8,48.65,48.65,66098.08102345416,30.5165,30.5854,30.4914,30.4914,66098.081
2014-12-01 10:20:00,48.66,48.74,48.65,48.73,47132.75726630008,30.4977,30.5478,30.4914,30.5415,47132.7573
2014-12-01 10:25:00,48.73,48.75,48.7,48.71,37930.64751430816,30.5415,30.5541,30.5227,30.529,37930.6475
2014-12-01 10:30:00,48.71,48.71,48.61,48.61,82931.20861856133,30.529,30.529,30.4663,30.4663,82931.2086
2014-12-01 10:35:00,48.62,48.62,48.5,48.5,90674.44731231064,30.4726,30.4726,30.3974,30.3974,90674.4473
2014-12-01 10:40:00,48.5,48.52,48.43,48.46,97519.91920098754,30.3974,30.4099,30.3535,30.3723,97519.9192
2014-12-01 10:45:00,48.46,48.48,48.41,48.48,49377.17427898103,30.3723,30.3848,30.341,30.3848,49377.1743
2014-12-01 10:50:00,48.48,48.48,48.33,48.35,63292.55975760296,30.3848,30.3848,30.2908,30.3034,63292.5598
2014-12-01 10:55:00,48.36,48.38,48.32,48.33,70138.03164627988,30.3096,30.3222,30.2846,30.2908,70138.0316
2014-12-01 11:00:00,48.34,48.35,48.32,48.34,82370.10436539109,30.2971,30.3034,30.2846,30.2971,82370.1044
2014-12-01 11:05:00,48.33,48.35,48.32,48.32,81584.55841095276,30.2908,30.3034,30.2846,30.2846,81584.5584
2014-12-01 11:10:00,48.32,48.36,48.31,48.34,74290.20311973964,30.2846,30.3096,30.2783,30.2971,74290.2031
2014-12-01 11:15:00,48.34,48.48,48.34,48.47,48030.524071372456,30.2971,30.3848,30.2971,30.3786,48030.5241
2014-12-01 11:20:00,48.48,48.55,48.47,48.53,32319.604982605768,30.3848,30.4287,30.3786,30.4162,32319.605
2014-12-01 11:25:00,48.53,48.53,48.39,48.42,152844.7985635731,30.4162,30.4162,30.3284,30.3472,152844.7986
2014-12-01 11:30:00,48.42,48.5,48.42,48.47,38828.414319380536,30.3472,30.3974,30.3472,30.3786,38828.4143
2014-12-01 11:35:00,48.47,48.47,48.42,48.43,65985.8601728201,30.3786,30.3786,30.3472,30.3535,65985.8602
2014-12-01 11:40:00,48.43,48.44,48.39,48.41,60711.48019301986,30.3535,30.3598,30.3284,30.341,60711.4802
2014-12-01 11:45:00,48.41,48.44,48.4,48.41,90450.00561104252,30.341,30.3598,30.3347,30.341,90450.0056
2014-12-01 11:50:00,48.41,48.44,48.38,48.41,28728.53776231624,30.341,30.3598,30.3222,30.341,28728.5378
2014-12-01 11:55:00,48.4,48.4,48.3,48.31,84165.63797553585,30.3347,30.3347,30.272,30.2783,84165.638
2014-12-01 12:00:00,48.32,48.35,48.29,48.32,113791.94254292447,30.2846,30.3034,30.2658,30.2846,113791.9425
2014-12-01 12:05:00,48.32,48.34,48.26,48.29,82033.44181348894,30.2846,30.2971,30.247,30.2658,82033.4418
2014-12-01 12:10:00,48.3,48.4,48.26,48.4,98193.24430479182,30.272,30.3347,30.247,30.3347,98193.2443
2014-12-01 12:15:00,48.4,48.47,48.4,48.44,122320.7271911121,30.3347,30.3786,30.3347,30.3598,122320.7272
2014-12-01 12:20:00,48.45,48.48,48.41,48.48,35461.78880035911,30.366,30.3848,30.341,30.3848,35461.7888
2014-12-01 12:25:00,48.48,48.48,48.37,48.38,35349.56794972506,30.3848,30.3848,30.3159,30.3222,35349.5679
2014-12-01 12:30:00,48.38,48.45,48.37,48.43,30860.733924363147,30.3222,30.366,30.3159,30.3535,30860.7339
2014-12-01 12:35:00,48.43,48.48,48.41,48.43,32992.93008641005,30.3535,30.3848,30.341,30.3535,32992.9301
2014-12-01 12:40:00,48.42,48.44,48.41,48.42,52631.57894736842,30.3472,30.3598,30.341,30.3472,52631.5789
2014-12-01 12:45:00,48.42,48.42,48.37,48.4,77207.94523622488,30.3472,30.3472,30.3159,30.3347,77207.9452
2014-12-01 12:50:00,48.41,48.45,48.39,48.45,109639.7710694647,30.341,30.366,30.3284,30.366,109639.7711
2014-12-01 12:55:00,48.46,48.52,48.42,48.51,142744.9220065088,30.3723,30.4099,30.3472,30.4036,142744.922
2014-12-01 13:00:00,48.51,48.55,48.46,48.51,34339.580294018626,30.4036,30.4287,30.3723,30.4036,34339.5803
2014-12-01 13:05:00,48.51,48.62,48.51,48.6,40287.28537762316,30.4036,30.4726,30.4036,30.46,40287.2854
2014-12-01 13:10:00,48.61,48.63,48.56,48.56,71596.9027045225,30.4663,30.4789,30.435,30.435,71596.9027
2014-12-01 13:15:00,48.56,48.58,48.53,48.55,108629.78341375828,30.435,30.4475,30.4162,30.4287,108629.7834
2014-12-01 13:20:00,48.56,48.57,48.51,48.52,107058.6915048816,30.435,30.4412,30.4036,30.4099,107058.6915
2014-12-01 13:25:00,48.52,48.53,48.48,48.49,68903.60228930535,30.4099,30.4162,30.3848,30.3911,68903.6023
2014-12-01 13:30:00,48.49,48.5,48.4,48.45,158904.7244978117,30.3911,30.3974,30.3347,30.366,158904.7245
2014-12-01 13:35:00,48.45,48.5,48.44,48.49,20199.753114128605,30.366,30.3974,30.3598,30.3911,20199.7531
2014-12-01 13:40:00,48.49,48.52,48.48,48.48,62394.79295253057,30.3911,30.4099,30.3848,30.3848,62394.793
2014-12-01 13:45:00,48.48,48.55,48.48,48.55,26708.562450903377,30.3848,30.4287,30.3848,30.4287,26708.5625
2014-12-01 13:50:00,48.55,48.56,48.51,48.54,53641.56660307485,30.4287,30.435,30.4036,30.4224,53641.5666
2014-12-01 13:55:00,48.55,48.56,48.54,48.56,52968.24149927056,30.4287,30.435,30.4224,30.435,52968.2415
2014-12-01 14:00:00,48.56,48.56,48.53,48.54,49601.61598024913,30.435,30.435,30.4162,30.4224,49601.616
2014-12-01 14:05:00,48.53,48.54,48.49,48.51,120076.31017843114,30.4162,30.4224,30.3911,30.4036,120076.3102
2014-12-01 14:10:00,48.52,48.52,48.47,48.48,29401.86286612052,30.4099,30.4099,30.3786,30.3848,29401.8629
2014-12-01 14:15:00,48.49,48.5,48.44,48.49,47020.53641566603,30.3911,30.3974,30.3598,30.3911,47020.5364
2014-12-01 14:20:00,48.49,48.5,48.43,48.43,32992.93008641005,30.3911,30.3974,30.3535,30.3535,32992.9301
2014-12-01 14:25:00,48.42,48.5,48.42,48.48,48142.7449220065,30.3472,30.3974,30.3472,30.3848,48142.7449
2014-12-01 14:30:00,48.48,48.48,48.44,48.45,75636.85332734822,30.3848,30.3848,30.3598,30.366,75636.8533
2014-12-01 14:35:00,48.46,48.48,48.44,48.48,86522.27583885085,30.3723,30.3848,30.3598,30.3848,86522.2758
2014-12-01 14:40:00,48.48,48.55,48.47,48.54,75861.29502861631,30.3848,30.4287,30.3786,30.4224,75861.295
2014-12-01 14:45:00,48.55,48.55,48.48,48.49,82033.44181348894,30.4287,30.4287,30.3848,30.3911,82033.4418
2014-12-01 14:50:00,48.48,48.51,48.48,48.49,45337.22365615532,30.3848,30.4036,30.3848,30.3911,45337.2237
2014-12-01 14:55:00,48.48,48.5,48.46,48.48,39950.62282572102,30.3848,30.3974,30.3723,30.3848,39950.6228
2014-12-01 15:00:00,48.48,48.5,48.47,48.49,84614.52137807204,30.3848,30.3974,30.3786,30.3911,84614.5214
2014-12-01 15:05:00,48.49,48.53,48.47,48.49,71484.68185388845,30.3911,30.4162,30.3786,30.3911,71484.6819
2014-12-01 15:10:00,48.49,48.54,48.49,48.5,47020.53641566603,30.3911,30.4224,30.3911,30.3974,47020.5364
2014-12-01 15:15:00,48.5,48.51,48.48,48.5,129839.5241835933,30.3974,30.4036,30.3848,30.3974,129839.5242
2014-12-01 15:20:00,48.5,48.53,48.48,48.53,97744.36090225563,30.3974,30.4162,30.3848,30.4162,97744.3609
2014-12-01 15:25:00,48.53,48.56,48.51,48.54,105712.04129727304,30.4162,30.435,30.4036,30.4224,105712.0413
2014-12-01 15:30:00,48.54,48.55,48.49,48.53,142969.3637077769,30.4224,30.4287,30.3911,30.4162,142969.3637
2014-12-01 15:35:00,48.54,48.54,48.43,48.46,267871.1704634721,30.4224,30.4224,30.3535,30.3723,267871.1705
2014-12-01 15:40:00,48.46,48.49,48.44,48.45,111098.64212770732,30.3723,30.3911,30.3598,30.366,111098.6421
2014-12-01 15:45:00,48.45,48.47,48.4,48.4,174054.53933340815,30.366,30.3786,30.3347,30.3347,174054.5393
2014-12-01 15:50:00,48.4,48.45,48.38,48.41,191112.1086297834,30.3347,30.366,30.3222,30.341,191112.1086
2014-12-01 15:55:00,48.41,48.51,48.41,48.48,389743.014252048,30.341,30.4036,30.341,30.3848,389743.0143
2014-12-02 09:30:00,48.74,48.95,48.7,48.94,115250.81360116709,30.5478,30.6794,30.5227,30.6731,115250.8136
2014-12-02 09:35:00,48.93,48.95,48.86,48.95,36696.21815733363,30.6669,30.6794,30.623,30.6794,36696.2182
2014-12-02 09:40:00,48.96,49.03,48.91,49.0,52968.24149927056,30.6857,30.7296,30.6543,30.7107,52968.2415
2014-12-02 09:45:00,48.99,48.99,48.87,48.89,57232.63382336438,30.7045,30.7045,30.6293,30.6418,57232.6338
2014-12-02 09:50:00,48.9,48.9,48.82,48.83,54875.995960049375,30.6481,30.6481,30.5979,30.6042,54875.996
2014-12-02 09:55:00,48.84,48.95,48.75,48.94,34676.24284592077,30.6105,30.6794,30.5541,30.6731,34676.2428
2014-12-02 10:00:00,48.95,49.03,48.88,48.99,57120.41297273033,30.6794,30.7296,30.6355,30.7045,57120.413
2014-12-02 10:05:00,49.0,49.04,48.98,49.0,39613.96027381888,30.7107,30.7358,30.6982,30.7107,39613.9603
2014-12-02 10:10:00,48.99,49.01,48.89,48.9,37032.880709235775,30.7045,30.717,30.6418,30.6481,37032.8807
2014-12-02 10:15:00,48.91,48.97,48.89,48.96,56671.529570194136,30.6543,30.6919,30.6418,30.6857,56671.5296
2014-12-02 10:20:00,48.96,48.97,48.87,48.87,42531.70239030412,30.6857,30.6919,30.6293,30.6293,42531.7024
2014-12-02 10:25:00,48.86,48.9,48.85,48.88,54314.891706879134,30.623,30.6481,30.6167,30.6355,54314.8917
2014-12-02 10:30:00,48.87,48.92,48.84,48.92,35012.90539782291,30.6293,30.6606,30.6105,30.6606,35012.9054
2014-12-02 10:35:00,48.92,48.93,48.82,48.84,40287.28537762316,30.6606,30.6669,30.5979,30.6105,40287.2854
2014-12-02 10:40:00,48.85,48.94,48.85,48.89,32207.38413197172,30.6167,30.6731,30.6167,30.6418,32207.3841
2014-12-02 10:45:00,48.9,48.96,48.89,48.94,19975.31141286051,30.6481,30.6857,30.6418,30.6731,19975.3114
2014-12-02 10:50:00,48.94,48.97,48.92,48.97,32207.38413197172,30.6731,30.6919,30.6606,30.6919,32207.3841
2014-12-02 10:55:00,48.97,49.09,48.97,49.09,39613.96027381888,30.6919,30.7672,30.6919,30.7672,39613.9603
2014-12-02 11:00:00,49.1,49.12,49.07,49.1,33666.25519021434,30.7734,30.786,30.7546,30.7734,33666.2552
2014-12-02 11:05:00,49.1,49.11,49.07,49.1,29065.20031421838,30.7734,30.7797,30.7546,30.7734,29065.2003
2014-12-02 11:10:00,49.1,49.18,49.1,49.15,95499.94388957469,30.7734,30.8236,30.7734,30.8048,95499.9439
2014-12-02 11:15:00,49.15,49.17,49.11,49.12,49826.05768151722,30.8048,30.8173,30.7797,30.786,49826.0577
2014-12-02 11:20:00,49.12,49.13,49.05,49.06,43990.57344854674,30.786,30.7922,30.7421,30.7484,43990.5734
2014-12-02 11:25:00,49.06,49.07,48.97,48.98,43541.69004601055,30.7484,30.7546,30.6919,30.6982,43541.69
2014-12-02 11:30:00,48.98,48.98,48.89,48.89,76871.28268432274,30.6982,30.6982,30.6418,30.6418,76871.2827
2014-12-02 11:35:00,48.9,48.91,48.87,48.88,55998.20446638985,30.6481,30.6543,30.6293,30.6355,55998.2045
2014-12-02 11:40:00,48.87,48.89,48.86,48.88,27269.666704073614,30.6293,30.6418,30.623,30.6355,27269.6667
2014-12-02 11:45:00,48.88,48.9,48.87,48.89,39052.85602064864,30.6355,30.6481,30.6293,30.6418,39052.856
2014-12-02 11:50:00,48.89,48.89,48.86,48.86,30299.629671192903,30.6418,30.6418,30.623,30.623,30299.6297
2014-12-02 11:55:00,48.86,48.91,48.86,48.9,37818.42666367411,30.623,30.6543,30.623,30.6481,37818.4267
2014-12-02 12:00:00,48.89,48.9,48.86,48.88,19414.207159690268,30.6418,30.6481,30.623,30.6355,19414.2072
2014-12-02 12:05:00,48.89,48.89,48.86,48.86,23117.495230613848,30.6418,30.6418,30.623,30.623,23117.4952
2014-12-02 12:10:00,48.87,48.9,48.86,48.9,13803.16462798788,30.6293,30.6481,30.623,30.6481,13803.1646
2014-12-02 12:15:00,48.9,48.95,48.89,48.95,26035.23734709909,30.6481,30.6794,30.6418,30.6794,26035.2373
2014-12-02 12:20:00,48.96,48.96,48.91,48.94,17282.01099764336,30.6857,30.6857,30.6543,30.6731,17282.011
2014-12-02 12:25:00,48.93,48.93,48.9,48.91,17955.336101447647,30.6669,30.6669,30.6481,30.6543,17955.3361
2014-12-02 12:30:00,48.91,48.91,48.84,48.85,37593.984962406015,30.6543,30.6543,30.6105,30.6167,37593.985
2014-12-02 12:35:00,48.85,48.87,48.82,48.84,18853.10290652003,30.6167,30.6293,30.5979,30.6105,18853.1029
2014-12-02 12:40:00,48.84,48.86,48.83,48.85,9538.772303894062,30.6105,30.623,30.6042,30.6167,9538.7723
2014-12-02 12:45:00,48.84,48.87,48.83,48.87,11670.96846594097,30.6105,30.6293,30.6042,30.6293,11670.9685
2014-12-02 12:50:00,48.86,48.87,48.78,48.79,26484.12074963528,30.623,30.6293,30.5729,30.5791,26484.1207
2014-12-02 12:55:00,48.78,48.83,48.75,48.83,32431.82583323981,30.5729,30.6042,30.5541,30.6042,32431.8258
2014-12-02 13:00:00,48.83,48.89,48.83,48.88,31309.617326899337,30.6042,30.6418,30.6042,30.6355,31309.6173
2014-12-02 13:05:00,48.88,48.92,48.88,48.89,19975.31141286051,30.6355,30.6606,30.6355,30.6418,19975.3114
2014-12-02 13:10:00,48.89,48.89,48.87,48.87,48367.1866232746,30.6418,30.6418,30.6293,30.6293,48367.1866
2014-12-02 13:15:00,48.86,48.88,48.8,48.83,50836.04533722365,30.623,30.6355,30.5854,30.6042,50836.0453
2014-12-02 13:20:00,48.84,48.84,48.8,48.83,21434.18247110313,30.6105,30.6105,30.5854,30.6042,21434.1825
2014-12-02 13:25:00,48.83,48.94,48.83,48.94,21321.961620469083,30.6042,30.6731,30.6042,30.6731,21321.9616
2014-12-02 13:30:00,48.93,48.94,48.89,48.93,45786.1070586915,30.6669,30.6731,30.6418,30.6669,45786.1071
2014-12-02 13:35:00,48.93,48.96,48.92,48.92,22444.17012680956,30.6669,30.6857,30.6606,30.6606,22444.1701
2014-12-02 13:40:00,48.92,48.95,48.91,48.95,12456.514420379306,30.6606,30.6794,30.6543,30.6794,12456.5144
2014-12-02 13:45:00,48.94,48.94,48.88,48.89,62955.897205700814,30.6731,30.6731,30.6355,30.6418,62955.8972
2014-12-02 13:50:00,48.89,48.92,48.88,48.88,21658.624172371223,30.6418,30.6606,30.6355,30.6355,21658.6242
2014-12-02 13:55:00,48.88,48.89,48.85,48.89,28279.654359780045,30.6355,30.6418,30.6167,30.6418,28279.6544
2014-12-02 14:00:00,48.89,48.93,48.88,48.89,28391.87521041409,30.6418,30.6669,30.6355,30.6418,28391.8752
2014-12-02 14:05:00,48.9,48.91,48.86,48.88,31085.17562563124,30.6481,30.6543,30.623,30.6355,31085.1756
2014-12-02 14:10:00,48.86,48.91,48.86,48.89,21995.28672427337,30.623,30.6543,30.623,30.6418,21995.2867
2014-12-02 14:15:00,48.89,48.92,48.89,48.92,12344.293569745258,30.6418,30.6606,30.6418,30.6606,12344.2936
2014-12-02 14:20:00,48.92,48.94,48.91,48.94,22331.94927617552,30.6606,30.6731,30.6543,30.6731,22331.9493
2014-12-02 14:25:00,48.93,48.96,48.92,48.92,22219.728425541463,30.6669,30.6857,30.6606,30.6606,22219.7284
2014-12-02 14:30:00,48.93,48.95,48.91,48.95,30636.29222309505,30.6669,30.6794,30.6543,30.6794,30636.2922
2014-12-02 14:35:00,48.95,48.96,48.93,48.96,28728.53776231624,30.6794,30.6857,30.6669,30.6857,28728.5378
2014-12-02 14:40:00,48.96,48.98,48.92,48.96,36022.89305352934,30.6857,30.6982,30.6606,30.6857,36022.8931
2014-12-02 14:45:00,48.96,49.06,48.96,49.05,52743.79979800247,30.6857,30.7484,30.6857,30.7421,52743.7998
2014-12-02 14:50:00,49.05,49.06,49.03,49.06,20424.1948153967,30.7421,30.7484,30.7296,30.7484,20424.1948
2014-12-02 14:55:00,49.06,49.07,49.02,49.05,23566.37863315004,30.7484,30.7546,30.7233,30.7421,23566.3786
2014-12-02 15:00:00,49.06,49.06,49.0,49.01,59589.271686679385,30.7484,30.7484,30.7107,30.717,59589.2717
2014-12-02 15:05:00,49.0,49.04,49.0,49.04,9987.655706430254,30.7107,30.7358,30.7107,30.7358,9987.6557
2014-12-02 15:10:00,49.04,49.04,49.01,49.03,30860.733924363147,30.7358,30.7358,30.717,30.7296,30860.7339
2014-12-02 15:15:00,49.03,49.06,49.02,49.04,76759.0618336887,30.7296,30.7484,30.7233,30.7358,76759.0618
2014-12-02 15:20:00,49.03,49.06,49.03,49.05,72943.55291213107,30.7296,30.7484,30.7296,30.7421,72943.5529
2014-12-02 15:25:00,49.05,49.06,49.0,49.03,50723.824486589605,30.7421,30.7484,30.7107,30.7296,50723.8245
2014-12-02 15:30:00,49.03,49.08,49.02,49.06,42082.818987767925,30.7296,30.7609,30.7233,30.7484,42082.819
2014-12-02 15:35:00,49.06,49.06,49.01,49.04,98642.12770732802,30.7484,30.7484,30.717,30.7358,98642.1277
2014-12-02 15:40:00,49.05,49.05,49.0,49.03,75187.96992481203,30.7421,30.7421,30.7107,30.7296,75187.9699
2014-12-02 15:45:00,49.03,49.07,49.0,49.01,93031.08517562565,30.7296,30.7546,30.7107,30.717,93031.0852
2014-12-02 15:50:00,49.01,49.04,49.0,49.04,75300.19077544607,30.717,30.7358,30.7107,30.7358,75300.1908
2014-12-02 15:55:00,49.04,49.09,49.03,49.08,162159.12916619907,30.7358,30.7672,30.7296,30.7609,162159.1292
2014-12-03 09:30:00,49.2,49.2,48.98,49.08,191673.21288295364,30.8361,30.8361,30.6982,30.7609,191673.2129
2014-12-03 09:35:00,49.07,49.36,49.06,49.34,47244.97811693412,30.7546,30.9364,30.7484,30.9238,47244.9781
2014-12-03 09:40:00,49.35,49.48,49.33,49.48,45898.32790932555,30.9301,31.0116,30.9176,31.0116,45898.3279
2014-12-03 09:45:00,49.48,49.5,49.36,49.43,28391.87521041409,31.0116,31.0241,30.9364,30.9803,28391.8752
2014-12-03 09:50:00,49.44,49.48,49.43,49.46,31197.396476265287,30.9865,31.0116,30.9803,30.9991,31197.3965
2014-12-03 09:55:00,49.45,49.46,49.4,49.45,28391.87521041409,30.9928,30.9991,30.9614,30.9928,28391.8752
2014-12-03 10:00:00,49.46,49.46,49.38,49.38,60599.25934238581,30.9991,30.9991,30.9489,30.9489,60599.2593
2014-12-03 10:05:00,49.38,49.42,49.32,49.41,53529.3457524408,30.9489,30.974,30.9113,30.9677,53529.3458
2014-12-03 10:10:00,49.4,49.5,49.4,49.45,28840.758612950285,30.9614,31.0241,30.9614,30.9928,28840.7586
2014-12-03 10:15:00,49.46,49.47,49.4,49.42,23566.37863315004,30.9991,31.0053,30.9614,30.974,23566.3786
2014-12-03 10:20:00,49.42,49.47,49.38,49.47,39277.29772191673,30.974,31.0053,30.9489,31.0053,39277.2977
2014-12-03 10:25:00,49.47,49.47,49.41,49.41,27830.77095724385,31.0053,31.0053,30.9677,30.9677,27830.771
2014-12-03 10:30:00,49.42,49.43,49.39,49.43,42419.48153967007,30.974,30.9803,30.9552,30.9803,42419.4815
2014-12-03 10:35:00,49.43,49.45,49.42,49.43,27942.9918078779,30.9803,30.9928,30.974,30.9803,27942.9918
2014-12-03 10:40:00,49.44,49.46,49.39,49.44,65985.8601728201,30.9865,30.9991,30.9552,30.9865,65985.8602
2014-12-03 10:45:00,49.44,49.46,49.43,49.46,22219.728425541463,30.9865,30.9991,30.9803,30.9991,22219.7284
2014-12-03 10:50:00,49.46,49.5,49.46,49.48,33554.03433958029,30.9991,31.0241,30.9991,31.0116,33554.0343
2014-12-03 10:55:00,49.48,49.48,49.42,49.47,29850.74626865672,31.0116,31.0116,30.974,31.0053,29850.7463
2014-12-03 11:00:00,49.46,49.5,49.44,49.5,52968.24149927056,30.9991,31.0241,30.9865,31.0241,52968.2415
2014-12-03 11:05:00,49.49,49.5,49.47,49.49,30299.629671192903,31.0179,31.0241,31.0053,31.0179,30299.6297
2014-12-03 11:10:00,49.49,49.51,49.45,49.46,34900.68454718887,31.0179,31.0304,30.9928,30.9991,34900.6845
2014-12-03 11:15:00,49.45,49.46,49.44,49.46,51284.928739759845,30.9928,30.9991,30.9865,30.9991,51284.9287
2014-12-03 11:20:00,49.46,49.48,49.41,49.42,67556.95208169677,30.9991,31.0116,30.9677,30.974,67556.9521
2014-12-03 11:25:00,49.42,49.51,49.42,49.51,49377.17427898103,30.974,31.0304,30.974,31.0304,49377.1743
2014-12-03 11:30:00,49.51,49.52,49.44,49.44,27606.32925597576,31.0304,31.0367,30.9865,30.9865,27606.3293
2014-12-03 11:35:00,49.43,49.48,49.41,49.46,39389.518572550776,30.9803,31.0116,30.9677,30.9991,39389.5186
2014-12-03 11:40:00,49.46,49.5,49.44,49.46,62394.79295253057,30.9991,31.0241,30.9865,30.9991,62394.793
2014-12-03 11:45:00,49.45,49.47,49.44,49.46,24800.80799012457,30.9928,31.0053,30.9865,30.9991,24800.808
2014-12-03 11:50:00,49.46,49.48,49.46,49.46,26259.679048367187,30.9991,31.0116,30.9991,30.9991,26259.679
2014-12-03 11:55:00,49.46,49.48,49.4,49.41,54427.11255751318,30.9991,31.0116,30.9614,30.9677,54427.1126
2014-12-03 12:00:00,49.41,49.44,49.38,49.38,51733.81214229604,30.9677,30.9865,30.9489,30.9489,51733.8121
2014-12-03 12:05:00,49.38,49.38,49.34,49.35,30972.9547749972,30.9489,30.9489,30.9238,30.9301,30972.9548
2014-12-03 12:10:00,49.35,49.35,49.29,49.31,26708.562450903377,30.9301,30.9301,30.8925,30.905,26708.5625
2014-12-03 12:15:00,49.31,49.37,49.31,49.34,22668.611828077657,30.905,30.9426,30.905,30.9238,22668.6118
2014-12-03 12:20:00,49.34,49.34,49.31,49.31,22219.728425541463,30.9238,30.9238,30.905,30.905,22219.7284
2014-12-03 12:25:00,49.32,49.32,49.29,49.29,20199.753114128605,30.9113,30.9113,30.8925,30.8925,20199.7531
2014-12-03 12:30:00,49.28,49.3,49.27,49.29,22444.17012680956,30.8862,30.8988,30.88,30.8925,22444.1701
2014-12-03 12:35:00,49.29,49.3,49.26,49.27,10997.643362136683,30.8925,30.8988,30.8737,30.88,10997.6434
2014-12-03 12:40:00,49.26,49.3,49.24,49.3,20648.6365166648,30.8737,30.8988,30.8612,30.8988,20648.6365
2014-12-03 12:45:00,49.3,49.33,49.3,49.33,39277.29772191673,30.8988,30.9176,30.8988,30.9176,39277.2977
2014-12-03 12:50:00,49.32,49.33,49.31,49.32,29401.86286612052,30.9113,30.9176,30.905,30.9113,29401.8629
2014-12-03 12:55:00,49.31,49.34,49.31,49.33,38379.53091684435,30.905,30.9238,30.905,30.9176,38379.5309
2014-12-03 13:00:00,49.34,49.37,49.33,49.36,8641.00549882168,30.9238,30.9426,30.9176,30.9364,8641.0055
2014-12-03 13:05:00,49.37,49.38,49.31,49.32,40175.06452698911,30.9426,30.9489,30.905,30.9113,40175.0645
2014-12-03 13:10:00,49.32,49.33,49.3,49.31,16608.685893839076,30.9113,30.9176,30.8988,30.905,16608.6859
2014-12-03 13:15:00,49.31,49.32,49.3,49.3,26708.562450903377,30.905,30.9113,30.8988,30.8988,26708.5625
2014-12-03 13:20:00,49.3,49.33,49.3,49.31,39052.85602064864,30.8988,30.9176,30.8988,30.905,39052.856
2014-12-03 13:25:00,49.31,49.31,49.29,49.31,34900.68454718887,30.905,30.905,30.8925,30.905,34900.6845
2014-12-03 13:30:00,49.3,49.32,49.3,49.32,14813.15228369431,30.8988,30.9113,30.8988,30.9113,14813.1523
2014-12-03 13:35:00,49.32,49.32,49.29,49.3,32768.48838514196,30.9113,30.9113,30.8925,30.8988,32768.4884
2014-12-03 13:40:00,49.3,49.3,49.28,49.29,13242.06037481764,30.8988,30.8988,30.8862,30.8925,13242.0604
2014-12-03 13:45:00,49.29,49.3,49.28,49.3,15598.698238132643,30.8925,30.8988,30.8862,30.8988,15598.6982
2014-12-03 13:50:00,49.3,49.3,49.28,49.29,28840.758612950285,30.8988,30.8988,30.8862,30.8925,28840.7586
2014-12-03 13:55:00,49.29,49.3,49.28,49.3,22893.05352934575,30.8925,30.8988,30.8862,30.8988,22893.0535
2014-12-03 14:00:00,49.3,49.3,49.29,49.3,19301.98630905622,30.8988,30.8988,30.8925,30.8988,19301.9863
2014-12-03 14:05:00,49.3,49.36,49.3,49.34,40848.3896307934,30.8988,30.9364,30.8988,30.9238,40848.3896
2014-12-03 14:10:00,49.34,49.34,49.33,49.34,20648.6365166648,30.9238,30.9238,30.9176,30.9238,20648.6365
2014-12-03 14:15:00,49.33,49.34,49.31,49.32,58915.9465828751,30.9176,30.9238,30.905,30.9113,58915.9466
2014-12-03 14:20:00,49.32,49.33,49.3,49.31,98193.24430479182,30.9113,30.9176,30.8988,30.905,98193.2443
2014-12-03 14:25:00,49.32,49.32,49.31,49.32,76085.7367298844,30.9113,30.9113,30.905,30.9113,76085.7367
2014-12-03 14:30:00,49.32,49.34,49.31,49.32,23117.495230613848,30.9113,30.9238,30.905,30.9113,23117.4952
2014-12-03 14:35:00,49.33,49.34,49.32,49.34,52182.69554483223,30.9176,30.9238,30.9113,30.9238,52182.6955
2014-12-03 14:40:00,49.34,49.37,49.33,49.35,35686.2305016272,30.9238,30.9426,30.9176,30.9301,35686.2305
2014-12-03 14:45:00,49.36,49.36,49.31,49.32,74290.20311973964,30.9364,30.9364,30.905,30.9113,74290.2031
2014-12-03 14:50:00,49.32,49.33,49.31,49.33,64190.32656267534,30.9113,30.9176,30.905,30.9176,64190.3266
2014-12-03 14:55:00,49.32,49.33,49.3,49.31,68118.05633486701,30.9113,30.9176,30.8988,30.905,68118.0563
2014-12-03 15:00:00,49.31,49.32,49.3,49.32,27157.445853439567,30.905,30.9113,30.8988,30.9113,27157.4459
2014-12-03 15:05:00,49.32,49.33,49.31,49.33,47806.08237010436,30.9113,30.9176,30.905,30.9176,47806.0824
2014-12-03 15:10:00,49.33,49.33,49.31,49.33,61384.80529682415,30.9176,30.9176,30.905,30.9176,61384.8053
2014-12-03 15:15:00,49.32,49.38,49.32,49.37,50387.161934687465,30.9113,30.9489,30.9113,30.9426,50387.1619
2014-12-03 15:20:00,49.38,49.42,49.37,49.4,43878.352597912686,30.9489,30.974,30.9426,30.9614,43878.3526
2014-12-03 15:25:00,49.41,49.45,49.4,49.44,59925.934238581525,30.9677,30.9928,30.9614,30.9865,59925.9342
2014-12-03 15:30:00,49.44,49.51,49.43,49.48,92694.42262372348,30.9865,31.0304,30.9803,31.0116,92694.4226
2014-12-03 15:35:00,49.48,49.49,49.43,49.44,71484.68185388845,31.0116,31.0179,30.9803,30.9865,71484.6819
2014-12-03 15:40:00,49.44,49.44,49.4,49.4,121871.8437885759,30.9865,30.9865,30.9614,30.9614,121871.8438
2014-12-03 15:45:00,49.4,49.4,49.35,49.37,151385.92750533047,30.9614,30.9614,30.9301,30.9426,151385.9275
2014-12-03 15:50:00,49.36,49.38,49.35,49.37,143081.58455841095,30.9364,30.9489,30.9301,30.9426,143081.5846
2014-12-03 15:55:00,49.37,49.39,49.36,49.38,395802.9401862866,30.9426,30.9552,30.9364,30.9489,395802.9402
2014-12-04 09:30:00,49.27,49.28,49.08,49.14,64078.105712041295,30.88,30.8862,30.7609,30.7985,64078.1057
2014-12-04 09:35:00,49.12,49.14,49.07,49.13,26596.34160026933,30.786,30.7985,30.7546,30.7922,26596.3416
2014-12-04 09:40:00,49.13,49.23,49.13,49.22,40960.61048142744,30.7922,30.8549,30.7922,30.8486,40960.6105
2014-12-04 09:45:00,49.22,49.25,49.14,49.15,38828.414319380536,30.8486,30.8674,30.7985,30.8048,38828.4143
2014-12-04 09:50:00,49.15,49.22,49.14,49.2,71596.9027045225,30.8048,30.8486,30.7985,30.8361,71596.9027
2014-12-04 09:55:00,49.2,49.22,49.18,49.19,31085.17562563124,30.8361,30.8486,30.8236,30.8298,31085.1756
2014-12-04 10:00:00,49.2,49.21,49.17,49.2,24913.02884075861,30.8361,30.8424,30.8173,30.8361,24913.0288
2014-12-04 10:05:00,49.19,49.2,49.14,49.14,51172.7078891258,30.8298,30.8361,30.7985,30.7985,51172.7079
2014-12-04 10:10:00,49.14,49.2,49.14,49.16,56222.64616765795,30.7985,30.8361,30.7985,30.811,56222.6462
2014-12-04 10:15:00,49.15,49.17,49.14,49.15,50948.2661878577,30.8048,30.8173,30.7985,30.8048,50948.2662
2014-12-04 10:20:00,49.15,49.16,49.14,49.15,31646.27987880148,30.8048,30.811,30.7985,30.8048,31646.2799
2014-12-04 10:25:00,49.14,49.15,49.09,49.09,46908.31556503198,30.7985,30.8048,30.7672,30.7672,46908.3156
2014-12-04 10:30:00,49.09,49.09,49.02,49.02,36022.89305352934,30.7672,30.7672,30.7233,30.7233,36022.8931
2014-12-04 10:35:00,49.02,49.02,48.89,48.93,43766.13174727864,30.7233,30.7233,30.6418,30.6669,43766.1317
2014-12-04 10:40:00,48.93,48.93,48.81,48.81,59028.167433509145,30.6669,30.6669,30.5917,30.5917,59028.1674
2014-12-04 10:45:00,48.81,48.82,48.78,48.81,49826.05768151722,30.5917,30.5979,30.5729,30.5917,49826.0577
2014-12-04 10:50:00,48.81,48.81,48.71,48.79,96061.04814274493,30.5917,30.5917,30.529,30.5791,96061.0481
2014-12-04 10:55:00,48.79,48.83,48.79,48.81,73841.31971720346,30.5791,30.6042,30.5791,30.5917,73841.3197
2014-12-04 11:00:00,48.81,48.82,48.77,48.81,25361.9122432948,30.5917,30.5979,30.5666,30.5917,25361.9122
2014-12-04 11:05:00,48.8,48.85,48.79,48.84,36583.99730669958,30.5854,30.6167,30.5791,30.6105,36583.9973
2014-12-04 11:10:00,48.84,48.86,48.8,48.85,27942.9918078779,30.6105,30.623,30.5854,30.6167,27942.9918
2014-12-04 11:15:00,48.85,48.86,48.83,48.85,28504.09606104814,30.6167,30.623,30.6042,30.6167,28504.0961
2014-12-04 11:20:00,48.85,48.87,48.83,48.83,27718.550106609808,30.6167,30.6293,30.6042,30.6042,27718.5501
2014-12-04 11:25:00,48.83,48.83,48.77,48.78,37818.42666367411,30.6042,30.6042,30.5666,30.5729,37818.4267
2014-12-04 11:30:00,48.78,48.83,48.75,48.83,31870.72158006957,30.5729,30.6042,30.5541,30.6042,31870.7216
2014-12-04 11:35:00,48.84,48.91,48.83,48.89,42082.818987767925,30.6105,30.6543,30.6042,30.6418,42082.819
2014-12-04 11:40:00,48.89,48.96,48.89,48.95,37481.76411177197,30.6418,30.6857,30.6418,30.6794,37481.7641
2014-12-04 11:45:00,48.96,48.97,48.95,48.97,33890.69689148243,30.6857,30.6919,30.6794,30.6919,33890.6969
2014-12-04 11:50:00,48.97,48.97,48.95,48.97,38603.97261811244,30.6919,30.6919,30.6794,30.6919,38603.9726
2014-12-04 11:55:00,48.97,49.02,48.97,49.02,16384.24419257098,30.6919,30.7233,30.6919,30.7233,16384.2442
2014-12-04 12:00:00,49.01,49.02,48.98,49.0,33441.813488946245,30.717,30.7233,30.6982,30.7107,33441.8135
2014-12-04 12:05:00,48.99,49.03,48.97,49.0,138817.19223431713,30.7045,30.7296,30.6919,30.7107,138817.1922
2014-12-04 12:10:00,48.99,49.01,48.98,49.01,24800.80799012457,30.7045,30.717,30.6982,30.717,24800.808
2014-12-04 12:15:00,49.01,49.01,48.96,48.97,38716.19346874649,30.717,30.717,30.6857,30.6919,38716.1935
2014-12-04 12:20:00,48.97,48.98,48.94,48.96,19975.31141286051,30.6919,30.6982,30.6731,30.6857,19975.3114
2014-12-04 12:25:00,48.96,48.97,48.95,48.96,32992.93008641005,30.6857,30.6919,30.6794,30.6857,32992.9301
2014-12-04 12:30:00,48.97,49.14,48.96,49.07,152957.01941420714,30.6919,30.7985,30.6857,30.7546,152957.0194
2014-12-04 12:35:00,49.07,49.1,49.04,49.08,25586.3539445629,30.7546,30.7734,30.7358,30.7609,25586.3539
2014-12-04 12:40:00,49.07,49.1,49.07,49.1,32431.82583323981,30.7546,30.7734,30.7546,30.7734,32431.8258
2014-12-04 12:45:00,49.1,49.1,49.02,49.03,59252.60913477724,30.7734,30.7734,30.7233,30.7296,59252.6091
2014-12-04 12:50:00,49.03,49.05,49.02,49.05,19863.09056222646,30.7296,30.7421,30.7233,30.7421,19863.0906
2014-12-04 12:55:00,49.05,49.06,49.02,49.04,25137.470542026706,30.7421,30.7484,30.7233,30.7358,25137.4705
2014-12-04 13:00:00,49.04,49.09,49.0,49.08,22107.507574907417,30.7358,30.7672,30.7107,30.7609,22107.5076
2014-12-04 13:05:00,49.08,49.09,49.06,49.09,14027.606329255976,30.7609,30.7672,30.7484,30.7672,14027.6063
2014-12-04 13:10:00,49.08,49.08,49.01,49.01,12793.17697228145,30.7609,30.7609,30.717,30.717,12793.177
2014-12-04 13:15:00,49.02,49.06,49.01,49.02,16945.348445741216,30.7233,30.7484,30.717,30.7233,16945.3484
2014-12-04 13:20:00,49.01,49.05,49.01,49.04,9987.655706430254,30.717,30.7421,30.717,30.7358,9987.6557
2014-12-04 13:25:00,49.04,49.06,49.01,49.06,8304.342946919538,30.7358,30.7484,30.717,30.7484,8304.3429
2014-12-04 13:30:00,49.05,49.05,49.01,49.02,12456.514420379306,30.7421,30.7421,30.717,30.7233,12456.5144
2014-12-04 13:35:00,49.02,49.05,49.01,49.02,19189.76545842217,30.7233,30.7421,30.717,30.7233,19189.7655
2014-12-04 13:40:00,49.02,49.05,49.02,49.05,8977.668050723823,30.7233,30.7421,30.7233,30.7421,8977.6681
2014-12-04 13:45:00,49.05,49.05,49.02,49.02,26708.562450903377,30.7421,30.7421,30.7233,30.7233,26708.5625
2014-12-04 13:50:00,49.03,49.05,49.01,49.02,31758.500729435527,30.7296,30.7421,30.717,30.7233,31758.5007
2014-12-04 13:55:00,49.02,49.04,49.01,49.02,22780.832678711704,30.7233,30.7358,30.717,30.7233,22780.8327
2014-12-04 14:00:00,49.02,49.05,48.99,49.04,55549.32106385366,30.7233,30.7421,30.7045,30.7358,55549.3211
2014-12-04 14:05:00,49.03,49.05,49.01,49.03,62394.79295253057,30.7296,30.7421,30.717,30.7296,62394.793
2014-12-04 14:10:00,49.03,49.08,49.03,49.06,30972.9547749972,30.7296,30.7609,30.7296,30.7484,30972.9548
2014-12-04 14:15:00,49.06,49.06,49.04,49.04,34227.35944338458,30.7484,30.7484,30.7358,30.7358,34227.3594
2014-12-04 14:20:00,49.04,49.06,49.04,49.06,13915.385478621927,30.7358,30.7484,30.7358,30.7484,13915.3855
2014-12-04 14:25:00,49.06,49.06,49.03,49.05,31085.17562563124,30.7484,30.7484,30.7296,30.7421,31085.1756
2014-12-04 14:30:00,49.06,49.06,49.02,49.06,53978.229154976994,30.7484,30.7484,30.7233,30.7484,53978.2292
2014-12-04 14:35:00,49.06,49.06,49.03,49.06,61609.24699809224,30.7484,30.7484,30.7296,30.7484,61609.247
2014-12-04 14:40:00,49.06,49.06,49.05,49.06,16384.24419257098,30.7484,30.7484,30.7421,30.7484,16384.2442
2014-12-04 14:45:00,49.06,49.07,49.05,49.07,103804.2868364942,30.7484,30.7546,30.7421,30.7546,103804.2868
2014-12-04 14:50:00,49.06,49.08,49.05,49.06,54090.45000561104,30.7484,30.7609,30.7421,30.7484,54090.45
2014-12-04 14:55:00,49.07,49.09,49.06,49.07,29850.74626865672,30.7546,30.7672,30.7484,30.7546,29850.7463
2014-12-04 15:00:00,49.06,49.1,49.06,49.07,34115.13859275053,30.7484,30.7734,30.7484,30.7546,34115.1386
2014-12-04 15:05:00,49.08,49.09,49.06,49.08,42082.818987767925,30.7609,30.7672,30.7484,30.7609,42082.819
2014-12-04 15:10:00,49.08,49.08,49.06,49.06,16608.685893839076,30.7609,30.7609,30.7484,30.7484,16608.6859
2014-12-04 15:15:00,49.07,49.08,49.05,49.06,56783.75042082819,30.7546,30.7609,30.7421,30.7484,56783.7504
2014-12-04 15:20:00,49.06,49.06,49.0,49.01,234766.019526428,30.7484,30.7484,30.7107,30.717,234766.0195
2014-12-04 15:25:00,49.0,49.03,48.99,49.02,200089.77668050723,30.7107,30.7296,30.7045,30.7233,200089.7767
2014-12-04 15:30:00,49.01,49.09,48.99,49.09,45786.1070586915,30.717,30.7672,30.7045,30.7672,45786.1071
2014-12-04 15:35:00,49.08,49.12,49.07,49.1,74739.08652227583,30.7609,30.786,30.7546,30.7734,74739.0865
2014-12-04 15:40:00,49.09,49.12,49.06,49.07,62731.45550443272,30.7672,30.786,30.7484,30.7546,62731.4555
2014-12-04 15:45:00,49.06,49.11,49.06,49.1,132645.0454494445,30.7484,30.7797,30.7484,30.7734,132645.0454
2014-12-04 15:50:00,49.11,49.14,49.09,49.14,107844.23745931992,30.7797,30.7985,30.7672,30.7985,107844.2375
2014-12-04 15:55:00,49.13,49.17,49.11,49.16,239254.8535517899,30.7922,30.8173,30.7797,30.811,239254.8536
2014-12-05 09:30:00,49.51,50.35,49.49,50.28,309168.4434968017,31.0304,31.5569,31.0179,31.513,309168.4435
2014-12-05 09:35:00,50.28,50.3,49.85,49.89,177196.72315116148,31.513,31.5255,31.2435,31.2686,177196.7232
2014-12-05 09:40:00,49.89,49.91,49.77,49.82,120188.5310290652,31.2686,31.2811,31.1933,31.2247,120188.531
2014-12-05 09:45:00,49.82,49.91,49.82,49.9,153854.78621927954,31.2247,31.2811,31.2247,31.2748,153854.7862
2014-12-05 09:50:00,49.9,50.12,49.9,50.09,149590.39389518573,31.2748,31.4127,31.2748,31.3939,149590.3939
2014-12-05 09:55:00,50.11,50.24,50.05,50.22,69464.70654247559,31.4064,31.4879,31.3688,31.4754,69464.7065
2014-12-05 10:00:00,50.21,50.22,50.05,50.17,182358.88228032767,31.4691,31.4754,31.3688,31.444,182358.8823
2014-12-05 10:05:00,50.17,50.33,50.16,50.26,118168.55571765231,31.444,31.5443,31.4378,31.5005,118168.5557
2014-12-05 10:10:00,50.27,50.33,50.25,50.25,71709.12355515655,31.5067,31.5443,31.4942,31.4942,71709.1236
2014-12-05 10:15:00,50.25,50.38,50.23,50.37,191112.1086297834,31.4942,31.5757,31.4817,31.5694,191112.1086
2014-12-05 10:20:00,50.37,50.45,50.35,50.45,105599.820446639,31.5694,31.6195,31.5569,31.6195,105599.8204
2014-12-05 10:25:00,50.45,50.46,50.38,50.44,148692.62709011332,31.6195,31.6258,31.5757,31.6133,148692.6271
2014-12-05 10:30:00,50.45,50.53,50.44,50.53,108629.78341375828,31.6195,31.6697,31.6133,31.6697,108629.7834
2014-12-05 10:35:00,50.53,50.6,50.5,50.55,149927.05644708787,31.6697,31.7135,31.6509,31.6822,149927.0564
2014-12-05 10:40:00,50.54,50.54,50.46,50.47,98529.90685669395,31.6759,31.6759,31.6258,31.6321,98529.9069
2014-12-05 10:45:00,50.48,50.53,50.45,50.45,102120.9740769835,31.6383,31.6697,31.6195,31.6195,102120.9741
2014-12-05 10:50:00,50.45,50.45,50.31,50.34,59252.60913477724,31.6195,31.6195,31.5318,31.5506,59252.6091
2014-12-05 10:55:00,50.35,50.47,50.34,50.47,88542.25115026372,31.5569,31.6321,31.5506,31.6321,88542.2512
2014-12-05 11:00:00,50.47,50.47,50.42,50.43,141061.6092469981,31.6321,31.6321,31.6007,31.607,141061.6092
2014-12-05 11:05:00,50.42,50.53,50.42,50.49,102008.75322634944,31.6007,31.6697,31.6007,31.6446,102008.7532
2014-12-05 11:10:00,50.49,50.52,50.45,50.48,91572.214117383,31.6446,31.6634,31.6195,31.6383,91572.2141
2014-12-05 11:15:00,50.48,50.53,50.45,50.52,105375.37874537088,31.6383,31.6697,31.6195,31.6634,105375.3787
2014-12-05 11:20:00,50.52,50.66,50.51,50.66,90337.78476040848,31.6634,31.7512,31.6571,31.7512,90337.7848
2014-12-05 11:25:00,50.66,50.68,50.63,50.68,103243.18258332396,31.7512,31.7637,31.7324,31.7637,103243.1826
2014-12-05 11:30:00,50.67,50.67,50.6,50.63,100662.10301874088,31.7574,31.7574,31.7135,31.7324,100662.103
2014-12-05 11:35:00,50.62,50.69,50.61,50.68,61384.80529682415,31.7261,31.77,31.7198,31.7637,61384.8053
2014-12-05 11:40:00,50.68,50.7,50.66,50.7,75524.63247671416,31.7637,31.7762,31.7512,31.7762,75524.6325
2014-12-05 11:45:00,50.7,50.74,50.69,50.73,130625.07013803165,31.7762,31.8013,31.77,31.795,130625.0701
2014-12-05 11:50:00,50.73,50.78,50.7,50.73,146335.98922679832,31.795,31.8264,31.7762,31.795,146335.9892
2014-12-05 11:55:00,50.73,50.75,50.69,50.7,85063.40478060824,31.795,31.8076,31.77,31.7762,85063.4048
2014-12-05 12:00:00,50.69,50.74,50.69,50.74,35798.45135226125,31.77,31.8013,31.77,31.8013,35798.4514
2014-12-05 12:05:00,50.74,50.77,50.73,50.77,45000.56110425317,31.8013,31.8201,31.795,31.8201,45000.5611
2014-12-05 12:10:00,50.77,50.79,50.74,50.77,114689.70934799685,31.8201,31.8326,31.8013,31.8201,114689.7093
2014-12-05 12:15:00,50.77,50.8,50.74,50.75,191224.32948041745,31.8201,31.8389,31.8013,31.8076,191224.3295
2014-12-05 12:20:00,50.75,50.78,50.75,50.78,43317.24834474245,31.8076,31.8264,31.8076,31.8264,43317.2483
2014-12-05 12:25:00,50.77,50.79,50.69,50.7,233307.14846818536,31.8201,31.8326,31.77,31.7762,233307.1485
2014-12-05 12:30:00,50.71,50.75,50.69,50.74,166199.07978902478,31.7825,31.8076,31.77,31.8013,166199.0798
2014-12-05 12:35:00,50.75,50.77,50.71,50.72,91347.77241611492,31.8076,31.8201,31.7825,31.7888,91347.7724
2014-12-05 12:40:00,50.71,50.76,50.69,50.75,106273.14555044328,31.7825,31.8138,31.77,31.8076,106273.1456
2014-12-05 12:45:00,50.76,50.77,50.69,50.71,161485.80406239477,31.8138,31.8201,31.77,31.7825,161485.8041
2014-12-05 12:50:00,50.71,50.72,50.69,50.72,50274.94108405341,31.7825,31.7888,31.77,31.7888,50274.9411
2014-12-05 12:55:00,50.71,50.76,50.69,50.76,38155.08921557625,31.7825,31.8138,31.77,31.8138,38155.0892
2014-12-05 13:00:00,50.76,50.76,50.69,50.69,134440.57905958928,31.8138,31.8138,31.77,31.77,134440.5791
2014-12-05 13:05:00,50.69,50.71,50.69,50.69,38716.19346874649,31.77,31.7825,31.77,31.77,38716.1935
2014-12-05 13:10:00,50.69,50.7,50.64,50.65,265177.87004825496,31.77,31.7762,31.7386,31.7449,265177.87
2014-12-05 13:15:00,50.65,50.67,50.64,50.66,9426.551453260015,31.7449,31.7574,31.7386,31.7512,9426.5515
2014-12-05 13:20:00,50.67,50.67,50.64,50.65,35574.00965099315,31.7574,31.7574,31.7386,31.7449,35574.0097
2014-12-05 13:25:00,50.65,50.65,50.62,50.64,23005.2743799798,31.7449,31.7449,31.7261,31.7386,23005.2744
2014-12-05 13:30:00,50.64,50.66,50.61,50.61,36920.65985860173,31.7386,31.7512,31.7198,31.7198,36920.6599
2014-12-05 13:35:00,50.62,50.65,50.62,50.65,11334.305914038829,31.7261,31.7449,31.7261,31.7449,11334.3059
2014-12-05 13:40:00,50.65,50.65,50.6,50.61,217932.89193132083,31.7449,31.7449,31.7135,31.7198,217932.8919
2014-12-05 13:45:00,50.61,50.61,50.58,50.61,21209.74076983504,31.7198,31.7198,31.701,31.7198,21209.7408
2014-12-05 13:50:00,50.61,50.62,50.6,50.62,35798.45135226125,31.7198,31.7261,31.7135,31.7261,35798.4514
2014-12-05 13:55:00,50.61,50.62,50.58,50.58,90562.22646167658,31.7198,31.7261,31.701,31.701,90562.2265
2014-12-05 14:00:00,50.59,50.61,50.59,50.61,21321.961620469083,31.7073,31.7198,31.7073,31.7198,21321.9616
2014-12-05 14:05:00,50.61,50.61,50.58,50.59,57681.51722590057,31.7198,31.7198,31.701,31.7073,57681.5172
2014-12-05 14:10:00,50.59,50.59,50.57,50.59,34900.68454718887,31.7073,31.7073,31.6947,31.7073,34900.6845
2014-12-05 14:15:00,50.59,50.61,50.58,50.6,61497.02614745819,31.7073,31.7198,31.701,31.7135,61497.0261
2014-12-05 14:20:00,50.6,50.6,50.45,50.46,109415.3293681966,31.7135,31.7135,31.6195,31.6258,109415.3294
2014-12-05 14:25:00,50.46,50.48,50.42,50.42,38379.53091684435,31.6258,31.6383,31.6007,31.6007,38379.5309
2014-12-05 14:30:00,50.42,50.43,50.28,50.28,98417.68600605991,31.6007,31.607,31.513,31.513,98417.686
2014-12-05 14:35:00,50.27,50.29,50.25,50.27,178094.48995623385,31.5067,31.5193,31.4942,31.5067,178094.49
2014-12-05 14:40:00,50.27,50.33,50.26,50.3,116934.1263606778,31.5067,31.5443,31.5005,31.5255,116934.1264
2014-12-05 14:45:00,50.31,50.31,50.27,50.28,53753.787453708894,31.5318,31.5318,31.5067,31.513,53753.7875
2014-12-05 14:50:00,50.28,50.29,50.18,50.22,103018.74088205588,31.513,31.5193,31.4503,31.4754,103018.7409
2014-12-05 14:55:00,50.22,50.22,50.11,50.14,75636.85332734822,31.4754,31.4754,31.4064,31.4252,75636.8533
2014-12-05 15:00:00,50.14,50.22,50.12,50.22,122657.38974301424,31.4252,31.4754,31.4127,31.4754,122657.3897
2014-12-05 15:05:00,50.22,50.26,50.17,50.19,143867.13051284928,31.4754,31.5005,31.444,31.4566,143867.1305
2014-12-05 15:10:00,50.2,50.2,50.16,50.19,96397.71069464706,31.4628,31.4628,31.4378,31.4566,96397.7107
2014-12-05 15:15:00,50.19,50.2,50.18,50.2,42643.923240938166,31.4566,31.4628,31.4503,31.4628,42643.9232
2014-12-05 15:20:00,50.2,50.2,50.17,50.2,52407.13724610032,31.4628,31.4628,31.444,31.4628,52407.1372
2014-12-05 15:25:00,50.19,50.2,50.18,50.19,57232.63382336438,31.4566,31.4628,31.4503,31.4566,57232.6338
2014-12-05 15:30:00,50.19,50.19,50.12,50.12,107058.6915048816,31.4566,31.4566,31.4127,31.4127,107058.6915
2014-12-05 15:35:00,50.12,50.2,50.12,50.15,112669.734036584,31.4127,31.4628,31.4127,31.4315,112669.734
2014-12-05 15:40:00,50.16,50.18,50.13,50.16,92918.86432499158,31.4378,31.4503,31.419,31.4378,92918.8643
2014-12-05 15:45:00,50.16,50.18,50.07,50.09,213331.83705532487,31.4378,31.4503,31.3814,31.3939,213331.8371
2014-12-05 15:50:00,50.09,50.17,50.09,50.13,181236.6737739872,31.3939,31.444,31.3939,31.419,181236.6738
2014-12-05 15:55:00,50.13,50.23,50.12,50.2,227471.66423521488,31.419,31.4817,31.4127,31.4628,227471.6642
2014-12-08 09:30:00,50.21,50.22,50.01,50.16,146897.09347996858,31.4691,31.4754,31.3438,31.4378,146897.0935
2014-12-08 09:35:00,50.19,50.28,50.17,50.26,42756.14409157221,31.4566,31.513,31.444,31.5005,42756.1441
2014-12-08 09:40:00,50.28,50.35,50.14,50.35,70586.91504881607,31.513,31.5569,31.4252,31.5569,70586.915
2014-12-08 09:45:00,50.35,50.38,50.32,50.36,43541.69004601055,31.5569,31.5757,31.5381,31.5631,43541.69
2014-12-08 09:50:00,50.36,50.36,50.26,50.31,74739.08652227583,31.5631,31.5631,31.5005,31.5318,74739.0865
2014-12-08 09:55:00,50.31,50.34,50.24,50.3,19414.207159690268,31.5318,31.5506,31.4879,31.5255,19414.2072
2014-12-08 10:00:00,50.31,50.43,50.3,50.42,33778.476040848385,31.5318,31.607,31.5255,31.6007,33778.476
2014-12-08 10:05:00,50.43,50.47,50.38,50.4,40062.84367635506,31.607,31.6321,31.5757,31.5882,40062.8437
2014-12-08 10:10:00,50.39,50.45,50.36,50.44,97632.14005162158,31.5819,31.6195,31.5631,31.6133,97632.1401
2014-12-08 10:15:00,50.44,50.54,50.42,50.54,68118.05633486701,31.6133,31.6759,31.6007,31.6759,68118.0563
2014-12-08 10:20:00,50.53,50.61,50.52,50.52,46571.65301312984,31.6697,31.7198,31.6634,31.6634,46571.653
2014-12-08 10:25:00,50.52,50.55,50.52,50.55,73953.5405678375,31.6634,31.6822,31.6634,31.6822,73953.5406
2014-12-08 10:30:00,50.55,50.59,50.53,50.54,42980.58579284031,31.6822,31.7073,31.6697,31.6759,42980.5858
2014-12-08 10:35:00,50.54,50.55,50.48,50.48,33666.25519021434,31.6759,31.6822,31.6383,31.6383,33666.2552
2014-12-08 10:40:00,50.48,50.51,50.45,50.47,38491.7517674784,31.6383,31.6571,31.6195,31.6321,38491.7518
2014-12-08 10:45:00,50.47,50.53,50.47,50.53,76310.1784311525,31.6321,31.6697,31.6321,31.6697,76310.1784
2014-12-08 10:50:00,50.53,50.54,50.5,50.54,52743.79979800247,31.6697,31.6759,31.6509,31.6759,52743.7998
2014-12-08 10:55:00,50.54,50.54,50.5,50.53,34227.35944338458,31.6759,31.6759,31.6509,31.6697,34227.3594
2014-12-08 11:00:00,50.53,50.53,50.45,50.49,61160.36359555605,31.6697,31.6697,31.6195,31.6446,61160.3636
2014-12-08 11:05:00,50.48,50.52,50.47,50.5,44327.23600044888,31.6383,31.6634,31.6321,31.6509,44327.236
2014-12-08 11:10:00,50.49,50.52,50.48,50.51,40623.9479295253,31.6446,31.6634,31.6383,31.6571,40623.9479
2014-12-08 11:15:00,50.51,50.53,50.46,50.47,68342.4980361351,31.6571,31.6697,31.6258,31.6321,68342.498
2014-12-08 11:20:00,50.47,50.57,50.46,50.57,50611.60363595556,31.6321,31.6947,31.6258,31.6947,50611.6036
2014-12-08 11:25:00,50.57,50.61,50.51,50.51,84614.52137807204,31.6947,31.7198,31.6571,31.6571,84614.5214
2014-12-08 11:30:00,50.52,50.53,50.47,50.48,48928.29087644485,31.6634,31.6697,31.6321,31.6383,48928.2909
2014-12-08 11:35:00,50.48,50.48,50.46,50.48,39501.73942318482,31.6383,31.6383,31.6258,31.6383,39501.7394
2014-12-08 11:40:00,50.48,50.49,50.45,50.45,46908.31556503198,31.6383,31.6446,31.6195,31.6195,46908.3156
2014-12-08 11:45:00,50.45,50.45,50.38,50.4,52407.13724610032,31.6195,31.6195,31.5757,31.5882,52407.1372
2014-12-08 11:50:00,50.41,50.45,50.37,50.45,68454.71888676916,31.5945,31.6195,31.5694,31.6195,68454.7189
2014-12-08 11:55:00,50.45,50.47,50.44,50.47,17730.894400179553,31.6195,31.6321,31.6133,31.6321,17730.8944
2014-12-08 12:00:00,50.47,50.49,50.46,50.49,39052.85602064864,31.6321,31.6446,31.6258,31.6446,39052.856
2014-12-08 12:05:00,50.49,50.49,50.46,50.46,62282.57210189653,31.6446,31.6446,31.6258,31.6258,62282.5721
2014-12-08 12:10:00,50.46,50.46,50.37,50.39,51846.032992930086,31.6258,31.6258,31.5694,31.5819,51846.033
2014-12-08 12:15:00,50.4,50.4,50.32,50.39,98978.79025923015,31.5882,31.5882,31.5381,31.5819,98978.7903
2014-12-08 12:20:00,50.38,50.41,50.31,50.36,104028.7285377623,31.5757,31.5945,31.5318,31.5631,104028.7285
2014-12-08 12:25:00,50.36,50.36,50.28,50.28,45786.1070586915,31.5631,31.5631,31.513,31.513,45786.1071
2014-12-08 12:30:00,50.28,50.3,50.23,50.28,45337.22365615532,31.513,31.5255,31.4817,31.513,45337.2237
2014-12-08 12:35:00,50.28,50.36,50.28,50.36,23678.599483784084,31.513,31.5631,31.513,31.5631,23678.5995
2014-12-08 12:40:00,50.36,50.41,50.35,50.39,33441.813488946245,31.5631,31.5945,31.5569,31.5819,33441.8135
2014-12-08 12:45:00,50.39,50.39,50.33,50.38,35574.00965099315,31.5819,31.5819,31.5443,31.5757,35574.0097
2014-12-08 12:50:00,50.38,50.39,50.36,50.36,23229.71608124789,31.5757,31.5819,31.5631,31.5631,23229.7161
2014-12-08 12:55:00,50.36,50.36,50.28,50.32,35461.78880035911,31.5631,31.5631,31.513,31.5381,35461.7888
2014-12-08 13:00:00,50.32,50.36,50.28,50.36,22219.728425541463,31.5381,31.5631,31.513,31.5631,22219.7284
2014-12-08 13:05:00,50.36,50.36,50.31,50.32,27606.32925597576,31.5631,31.5631,31.5318,31.5381,27606.3293
2014-12-08 13:10:00,50.32,50.32,50.2,50.26,52743.79979800247,31.5381,31.5381,31.4628,31.5005,52743.7998
2014-12-08 13:15:00,50.25,50.25,50.2,50.2,19077.544607788124,31.4942,31.4942,31.4628,31.4628,19077.5446
2014-12-08 13:20:00,50.2,50.2,50.12,50.16,47469.41981820222,31.4628,31.4628,31.4127,31.4378,47469.4198
2014-12-08 13:25:00,50.16,50.2,50.13,50.18,49489.39512961508,31.4378,31.4628,31.419,31.4503,49489.3951
2014-12-08 13:30:00,50.17,50.17,50.02,50.05,46459.43216249579,31.444,31.444,31.35,31.3688,46459.4322
2014-12-08 13:35:00,50.04,50.09,49.98,50.04,179890.02356637863,31.3626,31.3939,31.325,31.3626,179890.0236
2014-12-08 13:40:00,50.04,50.05,49.99,50.02,26147.458197733136,31.3626,31.3688,31.3312,31.35,26147.4582
2014-12-08 13:45:00,50.01,50.06,49.96,50.04,34451.80114465267,31.3438,31.3751,31.3124,31.3626,34451.8011
2014-12-08 13:50:00,50.04,50.08,50.02,50.02,28952.97946358433,31.3626,31.3876,31.35,31.35,28952.9795
2014-12-08 13:55:00,50.02,50.04,49.97,49.98,24576.36628885647,31.35,31.3626,31.3187,31.325,24576.3663
2014-12-08 14:00:00,49.98,49.99,49.91,49.98,30299.629671192903,31.325,31.3312,31.2811,31.325,30299.6297
2014-12-08 14:05:00,49.97,50.05,49.96,50.05,25586.3539445629,31.3187,31.3688,31.3124,31.3688,25586.3539
2014-12-08 14:10:00,50.04,50.05,49.96,49.98,34227.35944338458,31.3626,31.3688,31.3124,31.325,34227.3594
2014-12-08 14:15:00,49.97,50.08,49.94,50.08,43653.91089664459,31.3187,31.3876,31.2999,31.3876,43653.9109
2014-12-08 14:20:00,50.07,50.13,50.03,50.13,37257.32241050387,31.3814,31.419,31.3563,31.419,37257.3224
2014-12-08 14:25:00,50.13,50.2,50.12,50.17,34451.80114465267,31.419,31.4628,31.4127,31.444,34451.8011
2014-12-08 14:30:00,50.17,50.27,50.16,50.27,43205.027494108406,31.444,31.5067,31.4378,31.5067,43205.0275
2014-12-08 14:35:00,50.26,50.31,50.25,50.28,53978.229154976994,31.5005,31.5318,31.4942,31.513,53978.2292
2014-12-08 14:40:00,50.29,50.38,50.28,50.33,55661.54191448771,31.5193,31.5757,31.513,31.5443,55661.5419
2014-12-08 14:45:00,50.34,50.35,50.28,50.34,48142.7449220065,31.5506,31.5569,31.513,31.5506,48142.7449
2014-12-08 14:50:00,50.35,50.37,50.3,50.36,59364.829985411285,31.5569,31.5694,31.5255,31.5631,59364.83
2014-12-08 14:55:00,50.36,50.36,50.25,50.25,52743.79979800247,31.5631,31.5631,31.4942,31.4942,52743.7998
2014-12-08 15:00:00,50.25,50.32,50.2,50.28,68005.83548423297,31.4942,31.5381,31.4628,31.513,68005.8355
2014-12-08 15:05:00,50.28,50.28,50.17,50.19,64751.43081584558,31.513,31.513,31.444,31.4566,64751.4308
2014-12-08 15:10:00,50.19,50.28,50.19,50.27,55773.76276512176,31.4566,31.513,31.4566,31.5067,55773.7628
2014-12-08 15:15:00,50.27,50.3,50.14,50.17,57681.51722590057,31.5067,31.5255,31.4252,31.444,57681.5172
2014-12-08 15:20:00,50.16,50.29,50.15,50.25,76422.39928178655,31.4378,31.5193,31.4315,31.4942,76422.3993
2014-12-08 15:25:00,50.25,50.33,50.25,50.28,68791.3814386713,31.4942,31.5443,31.4942,31.513,68791.3814
2014-12-08 15:30:00,50.28,50.3,50.2,50.23,90001.12220850633,31.513,31.5255,31.4628,31.4817,90001.1222
2014-12-08 15:35:00,50.23,50.25,50.18,50.22,84951.18392997418,31.4817,31.4942,31.4503,31.4754,84951.1839
2014-12-08 15:40:00,50.23,50.27,50.16,50.2,88654.47200089776,31.4817,31.5067,31.4378,31.4628,88654.472
2014-12-08 15:45:00,50.2,50.21,50.15,50.19,80462.34990461227,31.4628,31.4691,31.4315,31.4566,80462.3499
2014-12-08 15:50:00,50.2,50.27,50.19,50.24,106722.02895297944,31.4628,31.5067,31.4566,31.4879,106722.029
2014-12-08 15:55:00,50.24,50.28,50.22,50.23,226686.1182807765,31.4879,31.513,31.4754,31.4817,226686.1183
2014-12-09 09:30:00,49.7,49.7,49.34,49.37,141061.6092469981,31.1495,31.1495,30.9238,30.9426,141061.6092
2014-12-09 09:35:00,49.37,49.55,49.25,49.52,70923.57760071821,30.9426,31.0555,30.8674,31.0367,70923.5776
2014-12-09 09:40:00,49.5,49.62,49.49,49.55,36135.113904163394,31.0241,31.0993,31.0179,31.0555,36135.1139
2014-12-09 09:45:00,49.53,49.69,49.53,49.69,39277.29772191673,31.0429,31.1432,31.0429,31.1432,39277.2977
2014-12-09 09:50:00,49.67,49.74,49.62,49.63,37706.20581304006,31.1307,31.1745,31.0993,31.1056,37706.2058
2014-12-09 09:55:00,49.63,49.72,49.58,49.72,81023.45415778251,31.1056,31.162,31.0743,31.162,81023.4542
2014-12-09 10:00:00,49.75,49.79,49.61,49.75,213780.72045786105,31.1808,31.2059,31.0931,31.1808,213780.7205
2014-12-09 10:05:00,49.75,49.77,49.62,49.63,251599.1471215352,31.1808,31.1933,31.0993,31.1056,251599.1471
2014-12-09 10:10:00,49.63,49.67,49.5,49.58,210301.8740882056,31.1056,31.1307,31.0241,31.0743,210301.8741
2014-12-09 10:15:00,49.57,49.61,49.46,49.46,26708.562450903377,31.068,31.0931,30.9991,30.9991,26708.5625
2014-12-09 10:20:00,49.47,49.54,49.38,49.47,46122.76961059365,31.0053,31.0492,30.9489,31.0053,46122.7696
2014-12-09 10:25:00,49.46,49.46,49.23,49.28,58579.28403097295,30.9991,30.9991,30.8549,30.8862,58579.284
2014-12-09 10:30:00,49.27,49.28,49.14,49.2,40287.28537762316,30.88,30.8862,30.7985,30.8361,40287.2854
2014-12-09 10:35:00,49.2,49.3,49.18,49.3,37930.64751430816,30.8361,30.8988,30.8236,30.8988,37930.6475
2014-12-09 10:40:00,49.3,49.39,49.3,49.32,36135.113904163394,30.8988,30.9552,30.8988,30.9113,36135.1139
2014-12-09 10:45:00,49.32,49.43,49.31,49.41,33890.69689148243,30.9113,30.9803,30.905,30.9677,33890.6969
2014-12-09 10:50:00,49.42,49.51,49.41,49.46,25810.795645831,30.974,31.0304,30.9677,30.9991,25810.7956
2014-12-09 10:55:00,49.45,49.5,49.36,49.38,25698.574795196942,30.9928,31.0241,30.9364,30.9489,25698.5748
2014-12-09 11:00:00,49.38,49.4,49.24,49.25,54988.21681068342,30.9489,30.9614,30.8612,30.8674,54988.2168
2014-12-09 11:05:00,49.26,49.32,49.23,49.24,51958.25384356413,30.8737,30.9113,30.8549,30.8612,51958.2538
2014-12-09 11:10:00,49.23,49.28,49.22,49.27,45112.781954887214,30.8549,30.8862,30.8486,30.88,45112.782
2014-12-09 11:15:00,49.28,49.41,49.26,49.39,41746.156435865785,30.8862,30.9677,30.8737,30.9552,41746.1564
2014-12-09 11:20:00,49.39,49.46,49.38,49.43,56447.08786892604,30.9552,30.9991,30.9489,30.9803,56447.0879
2014-12-09 11:25:00,49.44,49.52,49.41,49.42,45449.44450678936,30.9865,31.0367,30.9677,30.974,45449.4445
2014-12-09 11:30:00,49.42,49.48,49.4,49.44,53080.46234990461,30.974,31.0116,30.9614,30.9865,53080.4623
2014-12-09 11:35:00,49.43,49.44,49.34,49.36,82594.54606665918,30.9803,30.9865,30.9238,30.9364,82594.5461
2014-12-09 11:40:00,49.36,49.37,49.27,49.32,105712.04129727304,30.9364,30.9426,30.88,30.9113,105712.0413
2014-12-09 11:45:00,49.31,49.31,49.2,49.24,141061.6092469981,30.905,30.905,30.8361,30.8612,141061.6092
2014-12-09 11:50:00,49.24,49.3,49.22,49.23,80462.34990461227,30.8612,30.8988,30.8486,30.8549,80462.3499
2014-12-09 11:55:00,49.23,49.28,49.19,49.22,112220.8506340478,30.8549,30.8862,30.8298,30.8486,112220.8506
2014-12-09 12:00:00,49.21,49.26,49.18,49.25,44551.67770171697,30.8424,30.8737,30.8236,30.8674,44551.6777
2014-12-09 12:05:00,49.26,49.27,49.22,49.23,82931.20861856133,30.8737,30.88,30.8486,30.8549,82931.2086
2014-12-09 12:10:00,49.23,49.24,49.15,49.23,61945.90954999439,30.8549,30.8612,30.8048,30.8549,61945.9095
2014-12-09 12:15:00,49.22,49.24,49.15,49.16,92133.31837055324,30.8486,30.8612,30.8048,30.811,92133.3184
2014-12-09 12:20:00,49.16,49.23,49.15,49.22,48703.84917517674,30.811,30.8549,30.8048,30.8486,48703.8492
2014-12-09 12:25:00,49.22,49.34,49.15,49.28,60150.37593984962,30.8486,30.9238,30.8048,30.8862,60150.3759
2014-12-09 12:30:00,49.29,49.33,49.25,49.33,14139.827179890022,30.8925,30.9176,30.8674,30.9176,14139.8272
2014-12-09 12:35:00,49.34,49.43,49.29,49.43,30187.40882055886,30.9238,30.9803,30.8925,30.9803,30187.4088
2014-12-09 12:40:00,49.43,49.46,49.38,49.41,18067.556952081697,30.9803,30.9991,30.9489,30.9677,18067.557
2014-12-09 12:45:00,49.42,49.44,49.38,49.44,26484.12074963528,30.974,30.9865,30.9489,30.9865,26484.1207
2014-12-09 12:50:00,49.44,49.47,49.41,49.46,11670.96846594097,30.9865,31.0053,30.9677,30.9991,11670.9685
2014-12-09 12:55:00,49.46,49.56,49.45,49.56,19975.31141286051,30.9991,31.0617,30.9928,31.0617,19975.3114
2014-12-09 13:00:00,49.56,49.57,49.46,49.48,18404.21950398384,31.0617,31.068,30.9991,31.0116,18404.2195
2014-12-09 13:05:00,49.48,49.59,49.48,49.58,16608.685893839076,31.0116,31.0805,31.0116,31.0743,16608.6859
2014-12-09 13:10:00,49.58,49.71,49.57,49.64,52182.69554483223,31.0743,31.1557,31.068,31.1119,52182.6955
2014-12-09 13:15:00,49.63,49.67,49.63,49.66,9763.21400516216,31.1056,31.1307,31.1056,31.1244,9763.214
2014-12-09 13:20:00,49.67,49.68,49.63,49.65,19975.31141286051,31.1307,31.1369,31.1056,31.1181,19975.3114
2014-12-09 13:25:00,49.64,49.68,49.63,49.66,28840.758612950285,31.1119,31.1369,31.1056,31.1244,28840.7586
2014-12-09 13:30:00,49.67,49.79,49.66,49.79,29738.525418022666,31.1307,31.2059,31.1244,31.2059,29738.5254
2014-12-09 13:35:00,49.79,49.86,49.75,49.86,27381.887554707664,31.2059,31.2498,31.1808,31.2498,27381.8876
2014-12-09 13:40:00,49.86,49.86,49.79,49.81,21546.403321737176,31.2498,31.2498,31.2059,31.2184,21546.4033
2014-12-09 13:45:00,49.81,49.81,49.67,49.69,26596.34160026933,31.2184,31.2184,31.1307,31.1432,26596.3416
2014-12-09 13:50:00,49.69,49.7,49.64,49.67,29514.08371675457,31.1432,31.1495,31.1119,31.1307,29514.0837
2014-12-09 13:55:00,49.67,49.71,49.65,49.7,22219.728425541463,31.1307,31.1557,31.1181,31.1495,22219.7284
2014-12-09 14:00:00,49.7,49.74,49.68,49.73,14139.827179890022,31.1495,31.1745,31.1369,31.1683,14139.8272
2014-12-09 14:05:00,49.74,49.82,49.74,49.81,23341.93693188194,31.1745,31.2247,31.1745,31.2184,23341.9369
2014-12-09 14:10:00,49.81,49.82,49.71,49.72,21321.961620469083,31.2184,31.2247,31.1557,31.162,21321.9616
2014-12-09 14:15:00,49.72,49.77,49.72,49.74,20424.1948153967,31.162,31.1933,31.162,31.1745,20424.1948
2014-12-09 14:20:00,49.74,49.81,49.73,49.81,21097.519919200982,31.1745,31.2184,31.1683,31.2184,21097.5199
2014-12-09 14:25:00,49.81,49.83,49.78,49.81,24576.36628885647,31.2184,31.231,31.1996,31.2184,24576.3663
2014-12-09 14:30:00,49.81,49.81,49.61,49.61,28616.31691168219,31.2184,31.2184,31.0931,31.0931,28616.3169
2014-12-09 14:35:00,49.61,49.73,49.61,49.73,22107.507574907417,31.0931,31.1683,31.0931,31.1683,22107.5076
2014-12-09 14:40:00,49.73,49.8,49.67,49.79,60711.48019301986,31.1683,31.2121,31.1307,31.2059,60711.4802
2014-12-09 14:45:00,49.79,49.82,49.75,49.79,23005.2743799798,31.2059,31.2247,31.1808,31.2059,23005.2744
2014-12-09 14:50:00,49.79,49.81,49.75,49.78,21546.403321737176,31.2059,31.2184,31.1808,31.1996,21546.4033
2014-12-09 14:55:00,49.77,49.82,49.76,49.81,31085.17562563124,31.1933,31.2247,31.1871,31.2184,31085.1756
2014-12-09 15:00:00,49.83,49.91,49.83,49.85,30075.18796992481,31.231,31.2811,31.231,31.2435,30075.188
2014-12-09 15:05:00,49.85,49.88,49.81,49.83,28728.53776231624,31.2435,31.2623,31.2184,31.231,28728.5378
2014-12-09 15:10:00,49.84,49.87,49.79,49.84,31534.05902816743,31.2372,31.256,31.2059,31.2372,31534.059
2014-12-09 15:15:00,49.84,49.89,49.8,49.84,27718.550106609808,31.2372,31.2686,31.2121,31.2372,27718.5501
2014-12-09 15:20:00,49.85,49.87,49.84,49.86,34339.580294018626,31.2435,31.256,31.2372,31.2498,34339.5803
2014-12-09 15:25:00,49.87,49.94,49.86,49.93,55324.87936258557,31.256,31.2999,31.2498,31.2936,55324.8794
2014-12-09 15:30:00,49.92,49.95,49.91,49.91,156772.52833576477,31.2874,31.3062,31.2811,31.2811,156772.5283
2014-12-09 15:35:00,49.92,49.98,49.91,49.97,66771.40612725844,31.2874,31.325,31.2811,31.3187,66771.4061
2014-12-09 15:40:00,49.98,50.02,49.93,49.99,67220.28952979464,31.325,31.35,31.2936,31.3312,67220.2895
2014-12-09 15:45:00,49.99,50.01,49.95,50.01,65873.63932218606,31.3312,31.3438,31.3062,31.3438,65873.6393
2014-12-09 15:50:00,50.02,50.02,49.96,50.0,58467.0631803389,31.35,31.35,31.3124,31.3375,58467.0632
2014-12-09 15:55:00,49.99,50.15,49.99,50.07,519470.3175850073,31.3312,31.4315,31.3312,31.3814,519470.3176
2014-12-10 09:30:00,50.17,50.17,49.84,50.04,91011.10986421276,31.444,31.444,31.2372,31.3626,91011.1099
2014-12-10 09:35:00,50.04,50.04,49.88,50.01,111771.9672315116,31.3626,31.3626,31.2623,31.3438,111771.9672
2014-12-10 09:40:00,49.98,50.06,49.86,49.93,96285.489844013,31.325,31.3751,31.2498,31.2936,96285.4898
2014-12-10 09:45:00,49.92,49.92,49.77,49.77,47132.75726630008,31.2874,31.2874,31.1933,31.1933,47132.7573
2014-12-10 09:50:00,49.75,49.77,49.65,49.66,48367.1866232746,31.1808,31.1933,31.1181,31.1244,48367.1866
2014-12-10 09:55:00,49.66,49.73,49.64,49.69,52631.57894736842,31.1244,31.1683,31.1119,31.1432,52631.5789
2014-12-10 10:00:00,49.68,49.71,49.56,49.59,56447.08786892604,31.1369,31.1557,31.0617,31.0805,56447.0879
2014-12-10 10:05:00,49.59,49.71,49.59,49.61,47469.41981820222,31.0805,31.1557,31.0805,31.0931,47469.4198
2014-12-10 10:10:00,49.61,49.67,49.58,49.63,59589.271686679385,31.0931,31.1307,31.0743,31.1056,59589.2717
2014-12-10 10:15:00,49.62,49.72,49.61,49.71,41521.714734597685,31.0993,31.162,31.0931,31.1557,41521.7147
2014-12-10 10:20:00,49.71,49.77,49.68,49.76,46683.87386376388,31.1557,31.1933,31.1369,31.1871,46683.8739
2014-12-10 10:25:00,49.76,49.77,49.71,49.75,33105.1509370441,31.1871,31.1933,31.1557,31.1808,33105.1509
2014-12-10 10:30:00,49.74,49.75,49.62,49.63,72831.33206149703,31.1745,31.1808,31.0993,31.1056,72831.3321
2014-12-10 10:35:00,49.62,49.63,49.53,49.56,50274.94108405341,31.0993,31.1056,31.0429,31.0617,50274.9411
2014-12-10 10:40:00,49.56,49.68,49.55,49.68,62731.45550443272,31.0617,31.1369,31.0555,31.1369,62731.4555
2014-12-10 10:45:00,49.67,49.74,49.67,49.69,39501.73942318482,31.1307,31.1745,31.1307,31.1432,39501.7394
2014-12-10 10:50:00,49.69,49.79,49.66,49.78,112108.62978341377,31.1432,31.2059,31.1244,31.1996,112108.6298
2014-12-10 10:55:00,49.79,50.02,49.79,50.0,65873.63932218606,31.2059,31.35,31.2059,31.3375,65873.6393
2014-12-10 11:00:00,50.0,50.03,49.95,49.98,62282.57210189653,31.3375,31.3563,31.3062,31.325,62282.5721
2014-12-10 11:05:00,49.98,50.08,49.96,49.99,53753.787453708894,31.325,31.3876,31.3124,31.3312,53753.7875
2014-12-10 11:10:00,49.98,50.04,49.96,50.03,55549.32106385366,31.325,31.3626,31.3124,31.3563,55549.3211
2014-12-10 11:15:00,50.04,50.05,49.89,49.96,98305.46515542587,31.3626,31.3688,31.2686,31.3124,98305.4652
2014-12-10 11:20:00,49.96,49.96,49.87,49.9,119178.54337335876,31.3124,31.3124,31.256,31.2748,119178.5434
2014-12-10 11:25:00,49.91,49.97,49.87,49.88,48591.6283245427,31.2811,31.3187,31.256,31.2623,48591.6283
2014-12-10 11:30:00,49.87,49.97,49.86,49.9,56222.64616765795,31.256,31.3187,31.2498,31.2748,56222.6462
2014-12-10 11:35:00,49.89,49.94,49.84,49.91,23341.93693188194,31.2686,31.2999,31.2372,31.2811,23341.9369
2014-12-10 11:40:00,49.91,49.96,49.85,49.91,65200.31421838177,31.2811,31.3124,31.2435,31.2811,65200.3142
2014-12-10 11:45:00,49.91,50.01,49.88,50.0,32544.04668387386,31.2811,31.3438,31.2623,31.3375,32544.0467
2014-12-10 11:50:00,49.99,50.09,49.99,50.06,85175.62563124228,31.3312,31.3939,31.3312,31.3751,85175.6256
2014-12-10 11:55:00,50.06,50.11,50.03,50.04,71260.24015262035,31.3751,31.4064,31.3563,31.3626,71260.2402
2014-12-10 12:00:00,50.03,50.04,49.94,49.96,41521.714734597685,31.3563,31.3626,31.2999,31.3124,41521.7147
2014-12-10 12:05:00,49.96,49.96,49.89,49.93,47693.86151947032,31.3124,31.3124,31.2686,31.2936,47693.8615
2014-12-10 12:10:00,49.93,50.0,49.9,49.95,39950.62282572102,31.2936,31.3375,31.2748,31.3062,39950.6228
2014-12-10 12:15:00,49.95,49.95,49.87,49.88,63741.44316013915,31.3062,31.3062,31.256,31.2623,63741.4432
2014-12-10 12:20:00,49.88,49.95,49.87,49.95,46459.43216249579,31.2623,31.3062,31.256,31.3062,46459.4322
2014-12-10 12:25:00,49.95,49.97,49.92,49.94,42531.70239030412,31.3062,31.3187,31.2874,31.2999,42531.7024
2014-12-10 12:30:00,49.94,50.0,49.87,49.95,118729.65997082255,31.2999,31.3375,31.256,31.3062,118729.66
2014-12-10 12:35:00,49.94,49.99,49.9,49.96,30299.629671192903,31.2999,31.3312,31.2748,31.3124,30299.6297
2014-12-10 12:40:00,49.96,50.0,49.92,49.97,28840.758612950285,31.3124,31.3375,31.2874,31.3187,28840.7586
2014-12-10 12:45:00,49.97,50.05,49.96,50.04,50050.49938278532,31.3187,31.3688,31.3124,31.3626,50050.4994
2014-12-10 12:50:00,50.04,50.11,50.04,50.04,34676.24284592077,31.3626,31.4064,31.3626,31.3626,34676.2428
2014-12-10 12:55:00,50.03,50.04,49.96,49.98,35461.78880035911,31.3563,31.3626,31.3124,31.325,35461.7888
2014-12-10 13:00:00,49.98,50.01,49.95,49.99,29514.08371675457,31.325,31.3438,31.3062,31.3312,29514.0837
2014-12-10 13:05:00,49.98,49.99,49.91,49.92,35237.34709909101,31.325,31.3312,31.2811,31.2874,35237.3471
2014-12-10 13:10:00,49.93,50.04,49.93,50.02,54988.21681068342,31.2936,31.3626,31.2936,31.35,54988.2168
2014-12-10 13:15:00,50.02,50.02,49.9,49.91,34339.580294018626,31.35,31.35,31.2748,31.2811,34339.5803
2014-12-10 13:20:00,49.91,49.92,49.87,49.88,26596.34160026933,31.2811,31.2874,31.256,31.2623,26596.3416
2014-12-10 13:25:00,49.88,49.93,49.87,49.87,32768.48838514196,31.2623,31.2936,31.256,31.256,32768.4884
2014-12-10 13:30:00,49.88,49.91,49.77,49.78,56110.4253170239,31.2623,31.2811,31.1933,31.1996,56110.4253
2014-12-10 13:35:00,49.79,49.83,49.79,49.8,21321.961620469083,31.2059,31.231,31.2059,31.2121,21321.9616
2014-12-10 13:40:00,49.81,49.83,49.77,49.82,24239.703736954325,31.2184,31.231,31.1933,31.2247,24239.7037
2014-12-10 13:45:00,49.81,49.81,49.56,49.56,201324.2060374817,31.2184,31.2184,31.0617,31.0617,201324.206
2014-12-10 13:50:00,49.56,49.64,49.53,49.62,60823.70104365391,31.0617,31.1119,31.0429,31.0993,60823.701
2014-12-10 13:55:00,49.61,49.61,49.55,49.56,51958.25384356413,31.0931,31.0931,31.0555,31.0617,51958.2538
2014-12-10 14:00:00,49.56,49.63,49.52,49.63,35461.78880035911,31.0617,31.1056,31.0367,31.1056,35461.7888
2014-12-10 14:05:00,49.63,49.7,49.62,49.67,32431.82583323981,31.1056,31.1495,31.0993,31.1307,32431.8258
2014-12-10 14:10:00,49.68,49.73,49.63,49.71,96061.04814274493,31.1369,31.1683,31.1056,31.1557,96061.0481
2014-12-10 14:15:00,49.69,49.71,49.64,49.7,51172.7078891258,31.1432,31.1557,31.1119,31.1495,51172.7079
2014-12-10 14:20:00,49.69,49.7,49.5,49.5,63292.55975760296,31.1432,31.1495,31.0241,31.0241,63292.5598
2014-12-10 14:25:00,49.49,49.59,49.48,49.52,64078.105712041295,31.0179,31.0805,31.0116,31.0367,64078.1057
2014-12-10 14:30:00,49.51,49.52,49.4,49.46,46010.5487599596,31.0304,31.0367,30.9614,30.9991,46010.5488
2014-12-10 14:35:00,49.46,49.5,49.34,49.38,65985.8601728201,30.9991,31.0241,30.9238,30.9489,65985.8602
2014-12-10 14:40:00,49.38,49.45,49.33,49.43,28952.97946358433,30.9489,30.9928,30.9176,30.9803,28952.9795
2014-12-10 14:45:00,49.43,49.52,49.41,49.45,43653.91089664459,30.9803,31.0367,30.9677,30.9928,43653.9109
2014-12-10 14:50:00,49.45,49.45,49.36,49.38,59252.60913477724,30.9928,30.9928,30.9364,30.9489,59252.6091
2014-12-10 14:55:00,49.38,49.38,49.23,49.23,80686.79160588037,30.9489,30.9489,30.8549,30.8549,80686.7916
2014-12-10 15:00:00,49.22,49.31,49.2,49.2,129278.41993042309,30.8486,30.905,30.8361,30.8361,129278.4199
2014-12-10 15:05:00,49.2,49.37,49.15,49.36,88878.91370216585,30.8361,30.9426,30.8048,30.9364,88878.9137
2014-12-10 15:10:00,49.35,49.46,49.34,49.38,80911.23330714846,30.9301,30.9991,30.9238,30.9489,80911.2333
2014-12-10 15:15:00,49.38,49.49,49.33,49.47,98193.24430479182,30.9489,31.0179,30.9176,31.0053,98193.2443
2014-12-10 15:20:00,49.47,49.49,49.42,49.44,72943.55291213107,31.0053,31.0179,30.974,30.9865,72943.5529
2014-12-10 15:25:00,49.44,49.45,49.36,49.38,127482.8863202783,30.9865,30.9928,30.9364,30.9489,127482.8863
2014-12-10 15:30:00,49.38,49.52,49.35,49.52,98978.79025923015,30.9489,31.0367,30.9301,31.0367,98978.7903
2014-12-10 15:35:00,49.52,49.52,49.3,49.32,134216.13735832117,31.0367,31.0367,30.8988,30.9113,134216.1374
2014-12-10 15:40:00,49.32,49.34,49.19,49.22,156884.7491863988,30.9113,30.9238,30.8298,30.8486,156884.7492
2014-12-10 15:45:00,49.23,49.24,49.1,49.16,306811.8056334867,30.8549,30.8612,30.7734,30.811,306811.8056
2014-12-10 15:50:00,49.15,49.22,49.06,49.06,525979.126921782,30.8048,30.8486,30.7484,30.7484,525979.1269
2014-12-10 15:55:00,49.06,49.17,48.96,48.98,871282.6843227472,30.7484,30.8173,30.6857,30.6982,871282.6843
2014-12-11 09:30:00,49.18,49.46,49.08,49.28,165750.1963864886,30.8236,30.9991,30.7609,30.8862,165750.1964
2014-12-11 09:35:00,49.28,49.33,49.16,49.32,148019.30198630906,30.8862,30.9176,30.811,30.9113,148019.302
2014-12-11 09:40:00,49.3,49.33,49.19,49.24,126697.34036583996,30.8988,30.9176,30.8298,30.8612,126697.3404
2014-12-11 09:45:00,49.24,49.38,49.23,49.3,238805.97014925373,30.8612,30.9489,30.8549,30.8988,238805.9701
2014-12-11 09:50:00,49.3,49.35,49.26,49.3,100213.21961620467,30.8988,30.9301,30.8737,30.8988,100213.2196
2014-12-11 09:55:00,49.3,49.3,49.25,49.26,87307.82179328919,30.8988,30.8988,30.8674,30.8737,87307.8218
2014-12-11 10:00:00,49.26,49.31,49.24,49.29,192683.20053866008,30.8737,30.905,30.8612,30.8925,192683.2005
2014-12-11 10:05:00,49.28,49.3,49.22,49.24,214566.2664122994,30.8862,30.8988,30.8486,30.8612,214566.2664
2014-12-11 10:10:00,49.24,49.36,49.22,49.34,264953.4283469869,30.8612,30.9364,30.8486,30.9238,264953.4283
2014-12-11 10:15:00,49.33,49.35,49.26,49.29,180002.24441701267,30.9176,30.9301,30.8737,30.8925,180002.2444
2014-12-11 10:20:00,49.28,49.33,49.22,49.3,117831.8931657502,30.8862,30.9176,30.8486,30.8988,117831.8932
2014-12-11 10:25:00,49.3,49.34,49.27,49.28,76197.95758051846,30.8988,30.9238,30.88,30.8862,76197.9576
2014-12-11 10:30:00,49.29,49.32,49.26,49.31,410279.4299180788,30.8925,30.9113,30.8737,30.905,410279.4299
2014-12-11 10:35:00,49.31,49.51,49.3,49.51,451464.4821007743,30.905,31.0304,30.8988,31.0304,451464.4821
2014-12-11 10:40:00,49.52,49.52,49.46,49.49,102569.85747951968,31.0367,31.0367,30.9991,31.0179,102569.8575
2014-12-11 10:45:00,49.49,49.55,49.44,49.44,51060.48703849175,31.0179,31.0555,30.9865,30.9865,51060.487
2014-12-11 10:50:00,49.45,49.58,49.43,49.55,63068.11805633486,30.9928,31.0743,30.9803,31.0555,63068.1181
2014-12-11 10:55:00,49.55,49.55,49.4,49.46,47469.41981820222,31.0555,31.0555,30.9614,30.9991,47469.4198
2014-12-11 11:00:00,49.46,49.5,49.42,49.48,53304.90405117271,30.9991,31.0241,30.974,31.0116,53304.9041
2014-12-11 11:05:00,49.47,49.53,49.46,49.48,37930.64751430816,31.0053,31.0429,30.9991,31.0116,37930.6475
2014-12-11 11:10:00,49.48,49.63,49.47,49.58,58579.28403097295,31.0116,31.1056,31.0053,31.0743,58579.284
2014-12-11 11:15:00,49.59,49.61,49.51,49.52,68454.71888676916,31.0805,31.0931,31.0304,31.0367,68454.7189
2014-12-11 11:20:00,49.53,49.61,49.52,49.6,88430.03029962967,31.0429,31.0931,31.0367,31.0868,88430.0303
2014-12-11 11:25:00,49.59,49.63,49.55,49.6,65536.97677028392,31.0805,31.1056,31.0555,31.0868,65536.9768
2014-12-11 11:30:00,49.6,49.61,49.54,49.55,94938.83963640445,31.0868,31.0931,31.0492,31.0555,94938.8396
2014-12-11 11:35:00,49.55,49.56,49.5,49.51,75973.51587925036,31.0555,31.0617,31.0241,31.0304,75973.5159
2014-12-11 11:40:00,49.51,49.53,49.46,49.47,50948.2661878577,31.0304,31.0429,30.9991,31.0053,50948.2662
2014-12-11 11:45:00,49.46,49.51,49.46,49.46,40287.28537762316,30.9991,31.0304,30.9991,30.9991,40287.2854
2014-12-11 11:50:00,49.46,49.52,49.46,49.5,122657.38974301424,30.9991,31.0367,30.9991,31.0241,122657.3897
2014-12-11 11:55:00,49.5,49.51,49.47,49.5,59925.934238581525,31.0241,31.0304,31.0053,31.0241,59925.9342
2014-12-11 12:00:00,49.5,49.51,49.37,49.46,95948.82729211087,31.0241,31.0304,30.9426,30.9991,95948.8273
2014-12-11 12:05:00,49.47,49.53,49.46,49.5,49152.73257771294,31.0053,31.0429,30.9991,31.0241,49152.7326
2014-12-11 12:10:00,49.5,49.55,49.46,49.51,31758.500729435527,31.0241,31.0555,30.9991,31.0304,31758.5007
2014-12-11 12:15:00,49.5,49.55,49.49,49.53,37481.76411177197,31.0241,31.0555,31.0179,31.0429,37481.7641
2014-12-11 12:20:00,49.52,49.6,49.52,49.6,24464.145438222426,31.0367,31.0868,31.0367,31.0868,24464.1454
2014-12-11 12:25:00,49.59,49.6,49.54,49.56,41409.49388396364,31.0805,31.0868,31.0492,31.0617,41409.4939
2014-12-11 12:30:00,49.57,49.63,49.56,49.62,40062.84367635506,31.068,31.1056,31.0617,31.0993,40062.8437
2014-12-11 12:35:00,49.63,49.7,49.62,49.7,56783.75042082819,31.1056,31.1495,31.0993,31.1495,56783.7504
2014-12-11 12:40:00,49.7,49.74,49.65,49.66,38716.19346874649,31.1495,31.1745,31.1181,31.1244,38716.1935
2014-12-11 12:45:00,49.66,49.68,49.63,49.65,46908.31556503198,31.1244,31.1369,31.1056,31.1181,46908.3156
2014-12-11 12:50:00,49.65,49.67,49.63,49.67,74963.52822354394,31.1181,31.1307,31.1056,31.1307,74963.5282
2014-12-11 12:55:00,49.66,49.68,49.65,49.67,60711.48019301986,31.1244,31.1369,31.1181,31.1307,60711.4802
2014-12-11 13:00:00,49.67,49.68,49.63,49.63,41409.49388396364,31.1307,31.1369,31.1056,31.1056,41409.4939
2014-12-11 13:05:00,49.63,49.64,49.56,49.58,36808.43900796768,31.1056,31.1119,31.0617,31.0743,36808.439
2014-12-11 13:10:00,49.57,49.59,49.55,49.55,43092.80664347435,31.068,31.0805,31.0555,31.0555,43092.8066
2014-12-11 13:15:00,49.55,49.68,49.55,49.64,118841.88082145662,31.0555,31.1369,31.0555,31.1119,118841.8808
2014-12-11 13:20:00,49.64,49.66,49.61,49.62,37930.64751430816,31.1119,31.1244,31.0931,31.0993,37930.6475
2014-12-11 13:25:00,49.62,49.7,49.59,49.68,66210.3018740882,31.0993,31.1495,31.0805,31.1369,66210.3019
2014-12-11 13:30:00,49.68,49.7,49.65,49.69,31982.942430703624,31.1369,31.1495,31.1181,31.1432,31982.9424
2014-12-11 13:35:00,49.7,49.72,49.63,49.63,45673.886208057454,31.1495,31.162,31.1056,31.1056,45673.8862
2014-12-11 13:40:00,49.63,49.71,49.63,49.71,33890.69689148243,31.1056,31.1557,31.1056,31.1557,33890.6969
2014-12-11 13:45:00,49.71,49.79,49.69,49.79,65088.09336774772,31.1557,31.2059,31.1432,31.2059,65088.0934
2014-12-11 13:50:00,49.79,49.85,49.78,49.82,72831.33206149703,31.2059,31.2435,31.1996,31.2247,72831.3321
2014-12-11 13:55:00,49.82,49.84,49.63,49.63,66883.62697789249,31.2247,31.2372,31.1056,31.1056,66883.627
2014-12-11 14:00:00,49.63,49.71,49.59,49.71,64863.65166647963,31.1056,31.1557,31.0805,31.1557,64863.6517
2014-12-11 14:05:00,49.71,49.71,49.6,49.63,59252.60913477724,31.1557,31.1557,31.0868,31.1056,59252.6091
2014-12-11 14:10:00,49.62,49.63,49.58,49.62,30636.29222309505,31.0993,31.1056,31.0743,31.0993,30636.2922
2014-12-11 14:15:00,49.62,49.62,49.54,49.56,45561.66535742341,31.0993,31.0993,31.0492,31.0617,45561.6654
2014-12-11 14:20:00,49.56,49.61,49.54,49.57,46459.43216249579,31.0617,31.0931,31.0492,31.068,46459.4322
2014-12-11 14:25:00,49.56,49.64,49.38,49.42,186735.4954550556,31.0617,31.1119,30.9489,30.974,186735.4955
2014-12-11 14:30:00,49.41,49.45,49.35,49.4,34564.02199528672,30.9677,30.9928,30.9301,30.9614,34564.022
2014-12-11 14:35:00,49.38,49.5,49.37,49.49,92357.76007182134,30.9489,31.0241,30.9426,31.0179,92357.7601
2014-12-11 14:40:00,49.5,49.55,49.46,49.46,49601.61598024913,31.0241,31.0555,30.9991,30.9991,49601.616
2014-12-11 14:45:00,49.45,49.46,49.31,49.33,74514.64482100774,30.9928,30.9991,30.905,30.9176,74514.6448
2014-12-11 14:50:00,49.35,49.41,49.29,49.38,52294.91639546627,30.9301,30.9677,30.8925,30.9489,52294.9164
2014-12-11 14:55:00,49.38,49.41,49.3,49.35,73841.31971720346,30.9489,30.9677,30.8988,30.9301,73841.3197
2014-12-11 15:00:00,49.34,49.46,49.32,49.46,61609.24699809224,30.9238,30.9991,30.9113,30.9991,61609.247
2014-12-11 15:05:00,49.46,49.49,49.36,49.36,54875.995960049375,30.9991,31.0179,30.9364,30.9364,54875.996
2014-12-11 15:10:00,49.36,49.48,49.35,49.45,72382.44865896083,30.9364,31.0116,30.9301,30.9928,72382.4487
2014-12-11 15:15:00,49.45,49.5,49.4,49.47,61833.68869936034,30.9928,31.0241,30.9614,31.0053,61833.6887
2014-12-11 15:20:00,49.46,49.57,49.44,49.55,71821.34440579059,30.9991,31.068,30.9865,31.0555,71821.3444
2014-12-11 15:25:00,49.55,49.55,49.46,49.52,94041.07283133206,31.0555,31.0555,30.9991,31.0367,94041.0728
2014-12-11 15:30:00,49.52,49.55,49.4,49.46,106946.47065424756,31.0367,31.0555,30.9614,30.9991,106946.4707
2014-12-11 15:35:00,49.46,49.47,49.36,49.44,93928.851980698,30.9991,31.0053,30.9364,30.9865,93928.852
2014-12-11 15:40:00,49.45,49.51,49.34,49.34,145101.5598698238,30.9928,31.0304,30.9238,30.9238,145101.5599
2014-12-11 15:45:00,49.33,49.38,49.23,49.24,134777.2416114914,30.9176,30.9489,30.8549,30.8612,134777.2416
2014-12-11 15:50:00,49.24,49.26,49.08,49.16,237347.0990910111,30.8612,30.8737,30.7609,30.811,237347.0991
2014-12-11 15:55:00,49.15,49.22,49.13,49.2,331275.9510717091,30.8048,30.8486,30.7922,30.8361,331275.9511
2014-12-12 09:30:00,48.36,48.65,48.3,48.47,204690.8315565032,30.3096,30.4914,30.272,30.3786,204690.8316
2014-12-12 09:35:00,48.47,48.61,48.45,48.49,150375.93984962406,30.3786,30.4663,30.366,30.3911,150375.9398
2014-12-12 09:40:00,48.49,48.62,48.45,48.55,64414.76826394344,30.3911,30.4726,30.366,30.4287,64414.7683
2014-12-12 09:45:00,48.56,48.69,48.51,48.6,185837.72864998315,30.435,30.5165,30.4036,30.46,185837.7286
2014-12-12 09:50:00,48.58,48.66,48.53,48.54,47469.41981820222,30.4475,30.4977,30.4162,30.4224,47469.4198
2014-12-12 09:55:00,48.54,48.58,48.38,48.45,208618.5613286949,30.4224,30.4475,30.3222,30.366,208618.5613
2014-12-12 10:00:00,48.46,48.54,48.3,48.32,136348.3335203681,30.3723,30.4224,30.272,30.2846,136348.3335
2014-12-12 10:05:00,48.32,48.35,48.27,48.27,97632.14005162158,30.2846,30.3034,30.2532,30.2532,97632.1401
2014-12-12 10:10:00,48.28,48.28,48.12,48.12,140163.8424419257,30.2595,30.2595,30.1592,30.1592,140163.8424
2014-12-12 10:15:00,48.12,48.13,47.94,47.94,163618.0002244417,30.1592,30.1655,30.0464,30.0464,163618.0002
2014-12-12 10:20:00,47.94,47.96,47.85,47.88,209067.44473123105,30.0464,30.0589,29.99,30.0088,209067.4447
2014-12-12 10:25:00,47.89,47.9,47.81,47.82,120076.31017843114,30.0151,30.0213,29.9649,29.9712,120076.3102
2014-12-12 10:30:00,47.81,47.95,47.79,47.91,115026.371899899,29.9649,30.0527,29.9524,30.0276,115026.3719
2014-12-12 10:35:00,47.91,47.94,47.87,47.88,59252.60913477724,30.0276,30.0464,30.0025,30.0088,59252.6091
2014-12-12 10:40:00,47.88,47.93,47.83,47.93,79003.47884636965,30.0088,30.0401,29.9775,30.0401,79003.4788
2014-12-12 10:45:00,47.93,47.96,47.83,47.85,94938.83963640445,30.0401,30.0589,29.9775,29.99,94938.8396
2014-12-12 10:50:00,47.84,47.87,47.77,47.78,187857.703961396,29.9837,30.0025,29.9398,29.9461,187857.704
2014-12-12 10:55:00,47.77,47.82,47.6,47.61,150824.82325216025,29.9398,29.9712,29.8333,29.8396,150824.8233
2014-12-12 11:00:00,47.62,47.65,47.46,47.5,229379.4186959937,29.8458,29.8646,29.7456,29.7706,229379.4187
2014-12-12 11:05:00,47.49,47.67,47.48,47.66,79901.24565144203,29.7644,29.8772,29.7581,29.8709,79901.2457
2014-12-12 11:10:00,47.66,47.74,47.64,47.72,67669.17293233082,29.8709,29.921,29.8584,29.9085,67669.1729
2014-12-12 11:15:00,47.71,47.71,47.55,47.57,66434.7435753563,29.9022,29.9022,29.802,29.8145,66434.7436
2014-12-12 11:20:00,47.57,47.63,47.48,47.49,120188.5310290652,29.8145,29.8521,29.7581,29.7644,120188.531
2014-12-12 11:25:00,47.48,47.53,47.42,47.43,205700.8192122096,29.7581,29.7894,29.7205,29.7268,205700.8192
2014-12-12 11:30:00,47.44,47.59,47.42,47.57,120300.75187969924,29.733,29.827,29.7205,29.8145,120300.7519
2014-12-12 11:35:00,47.58,47.64,47.52,47.64,48254.96577264056,29.8208,29.8584,29.7832,29.8584,48254.9658
2014-12-12 11:40:00,47.64,47.66,47.55,47.55,73504.65716530131,29.8584,29.8709,29.802,29.802,73504.6572
2014-12-12 11:45:00,47.55,47.66,47.55,47.61,63629.2223095051,29.802,29.8709,29.802,29.8396,63629.2223
2014-12-12 11:50:00,47.59,47.64,47.58,47.61,56895.97127146224,29.827,29.8584,29.8208,29.8396,56895.9713
2014-12-12 11:55:00,47.61,47.65,47.5,47.52,66098.08102345416,29.8396,29.8646,29.7706,29.7832,66098.081
2014-12-12 12:00:00,47.53,47.63,47.53,47.56,44888.34025361912,29.7894,29.8521,29.7894,29.8082,44888.3403
2014-12-12 12:05:00,47.56,47.61,47.5,47.5,49489.39512961508,29.8082,29.8396,29.7706,29.7706,49489.3951
2014-12-12 12:10:00,47.5,47.59,47.49,47.58,48591.6283245427,29.7706,29.827,29.7644,29.8208,48591.6283
2014-12-12 12:15:00,47.58,47.68,47.58,47.66,55998.20446638985,29.8208,29.8834,29.8208,29.8709,55998.2045
2014-12-12 12:20:00,47.66,47.73,47.63,47.73,75636.85332734822,29.8709,29.9148,29.8521,29.9148,75636.8533
2014-12-12 12:25:00,47.73,47.83,47.71,47.83,82706.76691729322,29.9148,29.9775,29.9022,29.9775,82706.7669
2014-12-12 12:30:00,47.83,47.85,47.75,47.81,74739.08652227583,29.9775,29.99,29.9273,29.9649,74739.0865
2014-12-12 12:35:00,47.8,47.8,47.72,47.75,62170.35125126248,29.9586,29.9586,29.9085,29.9273,62170.3513
2014-12-12 12:40:00,47.76,47.8,47.66,47.68,46122.76961059365,29.9336,29.9586,29.8709,29.8834,46122.7696
2014-12-12 12:45:00,47.67,47.7,47.58,47.66,136348.3335203681,29.8772,29.896,29.8208,29.8709,136348.3335
2014-12-12 12:50:00,47.65,47.67,47.59,47.65,79452.36224890585,29.8646,29.8772,29.827,29.8646,79452.3622
2014-12-12 12:55:00,47.65,47.66,47.58,47.58,52407.13724610032,29.8646,29.8709,29.8208,29.8208,52407.1372
2014-12-12 13:00:00,47.58,47.58,47.46,47.47,56222.64616765795,29.8208,29.8208,29.7456,29.7518,56222.6462
2014-12-12 13:05:00,47.47,47.6,47.46,47.58,64190.32656267534,29.7518,29.8333,29.7456,29.8208,64190.3266
2014-12-12 13:10:00,47.58,47.59,47.45,47.55,55885.9836157558,29.8208,29.827,29.7393,29.802,55885.9836
2014-12-12 13:15:00,47.55,47.7,47.55,47.68,63180.33890696892,29.802,29.896,29.802,29.8834,63180.3389
2014-12-12 13:20:00,47.68,47.75,47.62,47.74,103243.18258332396,29.8834,29.9273,29.8458,29.921,103243.1826
2014-12-12 13:25:00,47.74,47.74,47.66,47.67,59364.829985411285,29.921,29.921,29.8709,29.8772,59364.83
2014-12-12 13:30:00,47.67,47.68,47.54,47.6,102906.52003142184,29.8772,29.8834,29.7957,29.8333,102906.52
2014-12-12 13:35:00,47.61,47.67,47.6,47.67,41521.714734597685,29.8396,29.8772,29.8333,29.8772,41521.7147
2014-12-12 13:40:00,47.67,47.67,47.6,47.61,38716.19346874649,29.8772,29.8772,29.8333,29.8396,38716.1935
2014-12-12 13:45:00,47.62,47.66,47.54,47.66,75861.29502861631,29.8458,29.8709,29.7957,29.8709,75861.295
2014-12-12 13:50:00,47.66,47.68,47.62,47.67,106497.58725171136,29.8709,29.8834,29.8458,29.8772,106497.5873
2014-12-12 13:55:00,47.68,47.71,47.66,47.71,87420.04264392324,29.8834,29.9022,29.8709,29.9022,87420.0426
2014-12-12 14:00:00,47.71,47.71,47.68,47.68,93928.851980698,29.9022,29.9022,29.8834,29.8834,93928.852
2014-12-12 14:05:00,47.69,47.69,47.63,47.65,101447.6489731792,29.8897,29.8897,29.8521,29.8646,101447.649
2014-12-12 14:10:00,47.65,47.67,47.6,47.66,84726.74222870609,29.8646,29.8772,29.8333,29.8709,84726.7422
2014-12-12 14:15:00,47.66,47.67,47.57,47.64,139378.29648748736,29.8709,29.8772,29.8145,29.8584,139378.2965
2014-12-12 14:20:00,47.64,47.66,47.61,47.66,119178.54337335876,29.8584,29.8709,29.8396,29.8709,119178.5434
2014-12-12 14:25:00,47.66,47.67,47.61,47.64,88542.25115026372,29.8709,29.8772,29.8396,29.8584,88542.2512
2014-12-12 14:30:00,47.63,47.66,47.62,47.66,75075.74907417798,29.8521,29.8709,29.8458,29.8709,75075.7491
2014-12-12 14:35:00,47.65,47.66,47.56,47.58,56559.30871956009,29.8646,29.8709,29.8082,29.8208,56559.3087
2014-12-12 14:40:00,47.58,47.63,47.58,47.59,101110.98642127706,29.8208,29.8521,29.8208,29.827,101110.9864
2014-12-12 14:45:00,47.58,47.62,47.54,47.56,118729.65997082255,29.8208,29.8458,29.7957,29.8082,118729.66
2014-12-12 14:50:00,47.56,47.6,47.56,47.59,48479.40747390865,29.8082,29.8333,29.8082,29.827,48479.4075
2014-12-12 14:55:00,47.58,47.61,47.54,47.6,68230.27718550107,29.8208,29.8396,29.7957,29.8333,68230.2772
2014-12-12 15:00:00,47.59,47.64,47.58,47.6,100437.66131747278,29.827,29.8584,29.8208,29.8333,100437.6613
2014-12-12 15:05:00,47.6,47.61,47.57,47.59,139041.6339355852,29.8333,29.8396,29.8145,29.827,139041.6339
2014-12-12 15:10:00,47.59,47.59,47.49,47.53,74177.98226910559,29.827,29.827,29.7644,29.7894,74177.9823
2014-12-12 15:15:00,47.53,47.55,47.49,47.52,109415.3293681966,29.7894,29.802,29.7644,29.7832,109415.3294
2014-12-12 15:20:00,47.51,47.53,47.48,47.52,129053.97822915496,29.7769,29.7894,29.7581,29.7832,129053.9782
2014-12-12 15:25:00,47.51,47.51,47.45,47.46,205027.4941084053,29.7769,29.7769,29.7393,29.7456,205027.4941
2014-12-12 15:30:00,47.46,47.46,47.32,47.34,211199.640893278,29.7456,29.7456,29.6578,29.6703,211199.6409
2014-12-12 15:35:00,47.33,47.33,47.17,47.24,233531.59016945347,29.6641,29.6641,29.5638,29.6077,233531.5902
2014-12-12 15:40:00,47.24,47.28,47.17,47.26,185052.1826955448,29.6077,29.6327,29.5638,29.6202,185052.1827
2014-12-12 15:45:00,47.26,47.27,47.07,47.09,301537.42565368646,29.6202,29.6265,29.5011,29.5137,301537.4257
2014-12-12 15:50:00,47.09,47.16,47.03,47.11,354617.88800359104,29.5137,29.5575,29.4761,29.5262,354617.888
2014-12-12 15:55:00,47.1,47.17,47.04,47.09,511390.4163393558,29.5199,29.5638,29.4823,29.5137,511390.4163
2014-12-15 09:30:00,47.51,47.55,47.35,47.46,212321.84939961843,29.7769,29.802,29.6766,29.7456,212321.8494
2014-12-15 09:35:00,47.46,47.47,47.22,47.28,94265.51453260017,29.7456,29.7518,29.5951,29.6327,94265.5145
2014-12-15 09:40:00,47.29,47.42,47.26,47.26,65200.31421838177,29.639,29.7205,29.6202,29.6202,65200.3142
2014-12-15 09:45:00,47.26,47.35,47.17,47.27,118505.21826955448,29.6202,29.6766,29.5638,29.6265,118505.2183
2014-12-15 09:50:00,47.27,47.27,47.15,47.19,58242.62147907081,29.6265,29.6265,29.5513,29.5763,58242.6215
2014-12-15 09:55:00,47.17,47.24,47.1,47.23,119290.7642239928,29.5638,29.6077,29.5199,29.6014,119290.7642
2014-12-15 10:00:00,47.23,47.23,46.95,46.95,157445.85343956907,29.6014,29.6014,29.4259,29.4259,157445.8534
2014-12-15 10:05:00,46.95,47.09,46.93,46.93,99427.67366176636,29.4259,29.5137,29.4134,29.4134,99427.6737
2014-12-15 10:10:00,46.93,47.01,46.93,46.96,202670.8562450904,29.4134,29.4635,29.4134,29.4322,202670.8562
2014-12-15 10:15:00,46.96,46.97,46.88,46.88,100774.32386937492,29.4322,29.4384,29.382,29.382,100774.3239
2014-12-15 10:20:00,46.88,46.88,46.64,46.68,104926.49534283468,29.382,29.382,29.2316,29.2567,104926.4953
2014-12-15 10:25:00,46.67,46.68,46.59,46.59,123218.49399618448,29.2504,29.2567,29.2003,29.2003,123218.494
2014-12-15 10:30:00,46.59,46.61,46.57,46.58,167545.72999663337,29.2003,29.2128,29.1877,29.194,167545.73
2014-12-15 10:35:00,46.58,46.59,46.44,46.47,132083.94119627427,29.194,29.2003,29.1063,29.1251,132083.9412
2014-12-15 10:40:00,46.47,46.52,46.44,46.46,109976.43362136684,29.1251,29.1564,29.1063,29.1188,109976.4336
2014-12-15 10:45:00,46.45,46.52,46.44,46.52,108629.78341375828,29.1125,29.1564,29.1063,29.1564,108629.7834
2014-12-15 10:50:00,46.52,46.62,46.5,46.6,156996.97003703288,29.1564,29.2191,29.1439,29.2065,156996.97
2014-12-15 10:55:00,46.61,46.61,46.52,46.54,72606.89036022892,29.2128,29.2128,29.1564,29.1689,72606.8904
2014-12-15 11:00:00,46.54,46.54,46.38,46.44,94377.7353832342,29.1689,29.1689,29.0687,29.1063,94377.7354
2014-12-15 11:05:00,46.43,46.44,46.35,46.36,127819.54887218044,29.1,29.1063,29.0499,29.0561,127819.5489
2014-12-15 11:10:00,46.36,46.36,46.14,46.15,256536.8645494333,29.0561,29.0561,28.9182,28.9245,256536.8645
2014-12-15 11:15:00,46.16,46.2,46.1,46.12,111547.52553024353,28.9308,28.9558,28.8932,28.9057,111547.5255
2014-12-15 11:20:00,46.12,46.2,45.95,45.95,141510.49264953428,28.9057,28.9558,28.7992,28.7992,141510.4926
2014-12-15 11:25:00,45.96,46.01,45.88,45.98,174952.30613848052,28.8054,28.8368,28.7553,28.818,174952.3061
2014-12-15 11:30:00,45.98,46.14,45.95,46.05,66659.1852766244,28.818,28.9182,28.7992,28.8618,66659.1853
2014-12-15 11:35:00,46.06,46.1,45.96,45.97,104589.83279093256,28.8681,28.8932,28.8054,28.8117,104589.8328
2014-12-15 11:40:00,45.99,46.0,45.86,45.87,102569.85747951968,28.8242,28.8305,28.7428,28.749,102569.8575
2014-12-15 11:45:00,45.86,46.0,45.86,45.91,94714.39793513634,28.7428,28.8305,28.7428,28.7741,94714.3979
2014-12-15 11:50:00,45.92,45.97,45.82,45.82,60487.038491751766,28.7804,28.8117,28.7177,28.7177,60487.0385
2014-12-15 11:55:00,45.82,45.98,45.81,45.93,96734.3732465492,28.7177,28.818,28.7114,28.7866,96734.3732
2014-12-15 12:00:00,45.93,46.07,45.92,46.04,59701.49253731343,28.7866,28.8744,28.7804,28.8556,59701.4925
2014-12-15 12:05:00,46.05,46.19,46.04,46.11,58803.72573224104,28.8618,28.9496,28.8556,28.8994,58803.7257
2014-12-15 12:10:00,46.1,46.22,46.09,46.2,80686.79160588037,28.8932,28.9684,28.8869,28.9558,80686.7916
2014-12-15 12:15:00,46.2,46.2,46.08,46.12,67220.28952979464,28.9558,28.9558,28.8806,28.9057,67220.2895
2014-12-15 12:20:00,46.13,46.18,46.11,46.13,85848.95073504657,28.912,28.9433,28.8994,28.912,85848.9507
2014-12-15 12:25:00,46.14,46.22,46.13,46.15,89103.35540343395,28.9182,28.9684,28.912,28.9245,89103.3554
2014-12-15 12:30:00,46.15,46.19,46.03,46.06,93479.96857816182,28.9245,28.9496,28.8493,28.8681,93479.9686
2014-12-15 12:35:00,46.05,46.16,46.04,46.15,164066.88362697788,28.8618,28.9308,28.8556,28.9245,164066.8836
2014-12-15 12:40:00,46.14,46.17,46.03,46.03,78891.2579957356,28.9182,28.937,28.8493,28.8493,78891.258
2014-12-15 12:45:00,46.04,46.12,46.04,46.11,48254.96577264056,28.8556,28.9057,28.8556,28.8994,48254.9658
2014-12-15 12:50:00,46.11,46.23,46.11,46.22,197957.5805184603,28.8994,28.9747,28.8994,28.9684,197957.5805
2014-12-15 12:55:00,46.22,46.34,46.21,46.26,105487.59959600492,28.9684,29.0436,28.9621,28.9935,105487.5996
2014-12-15 13:00:00,46.26,46.33,46.25,46.26,62731.45550443272,28.9935,29.0373,28.9872,28.9935,62731.4555
2014-12-15 13:05:00,46.25,46.3,46.19,46.2,61160.36359555605,28.9872,29.0185,28.9496,28.9558,61160.3636
2014-12-15 13:10:00,46.19,46.21,46.06,46.1,72831.33206149703,28.9496,28.9621,28.8681,28.8932,72831.3321
2014-12-15 13:15:00,46.1,46.18,46.08,46.14,39950.62282572102,28.8932,28.9433,28.8806,28.9182,39950.6228
2014-12-15 13:20:00,46.14,46.26,46.13,46.19,44327.23600044888,28.9182,28.9935,28.912,28.9496,44327.236
2014-12-15 13:25:00,46.19,46.19,46.08,46.09,51172.7078891258,28.9496,28.9496,28.8806,28.8869,51172.7079
2014-12-15 13:30:00,46.09,46.14,46.05,46.14,43878.352597912686,28.8869,28.9182,28.8618,28.9182,43878.3526
2014-12-15 13:35:00,46.14,46.19,46.11,46.12,42307.26068903602,28.9182,28.9496,28.8994,28.9057,42307.2607
2014-12-15 13:40:00,46.12,46.19,46.07,46.13,48142.7449220065,28.9057,28.9496,28.8744,28.912,48142.7449
2014-12-15 13:45:00,46.13,46.13,46.05,46.08,38940.63517001459,28.912,28.912,28.8618,28.8806,38940.6352
2014-12-15 13:50:00,46.07,46.19,46.03,46.12,45898.32790932555,28.8744,28.9496,28.8493,28.9057,45898.3279
2014-12-15 13:55:00,46.13,46.2,46.11,46.17,59252.60913477724,28.912,28.9558,28.8994,28.937,59252.6091
2014-12-15 14:00:00,46.16,46.23,46.13,46.19,58691.504881607,28.9308,28.9747,28.912,28.9496,58691.5049
2014-12-15 14:05:00,46.19,46.22,46.13,46.19,43541.69004601055,28.9496,28.9684,28.912,28.9496,43541.69
2014-12-15 14:10:00,46.19,46.21,46.09,46.13,54875.995960049375,28.9496,28.9621,28.8869,28.912,54875.996
2014-12-15 14:15:00,46.12,46.17,46.11,46.13,98978.79025923015,28.9057,28.937,28.8994,28.912,98978.7903
2014-12-15 14:20:00,46.12,46.27,46.11,46.23,51733.81214229604,28.9057,28.9997,28.8994,28.9747,51733.8121
2014-12-15 14:25:00,46.23,46.37,46.23,46.29,64751.43081584558,28.9747,29.0624,28.9747,29.0123,64751.4308
2014-12-15 14:30:00,46.3,46.3,46.15,46.22,85287.84648187633,29.0185,29.0185,28.9245,28.9684,85287.8465
2014-12-15 14:35:00,46.22,46.36,46.21,46.26,85175.62563124228,28.9684,29.0561,28.9621,28.9935,85175.6256
2014-12-15 14:40:00,46.26,46.29,46.09,46.11,61272.5844461901,28.9935,29.0123,28.8869,28.8994,61272.5844
2014-12-15 14:45:00,46.11,46.15,46.05,46.05,74514.64482100774,28.8994,28.9245,28.8618,28.8618,74514.6448
2014-12-15 14:50:00,46.05,46.14,46.03,46.12,76310.1784311525,28.8618,28.9182,28.8493,28.9057,76310.1784
2014-12-15 14:55:00,46.13,46.16,46.08,46.11,53529.3457524408,28.912,28.9308,28.8806,28.8994,53529.3458
2014-12-15 15:00:00,46.11,46.21,46.1,46.11,133991.69565705306,28.8994,28.9621,28.8932,28.8994,133991.6957
2014-12-15 15:05:00,46.11,46.21,46.11,46.15,84277.8588261699,28.8994,28.9621,28.8994,28.9245,84277.8588
2014-12-15 15:10:00,46.15,46.27,46.15,46.16,101110.98642127706,28.9245,28.9997,28.9245,28.9308,101110.9864
2014-12-15 15:15:00,46.17,46.18,46.1,46.14,87083.38009202109,28.937,28.9433,28.8932,28.9182,87083.3801
2014-12-15 15:20:00,46.14,46.19,46.07,46.14,122881.83144428236,28.9182,28.9496,28.8744,28.9182,122881.8314
2014-12-15 15:25:00,46.15,46.24,46.03,46.04,103804.2868364942,28.9245,28.9809,28.8493,28.8556,103804.2868
2014-12-15 15:30:00,46.03,46.07,45.98,46.03,169229.04275614407,28.8493,28.8744,28.818,28.8493,169229.0428
2014-12-15 15:35:00,46.02,46.23,46.02,46.16,162383.57086746718,28.843,28.9747,28.843,28.9308,162383.5709
2014-12-15 15:40:00,46.16,46.22,46.11,46.19,186735.4954550556,28.9308,28.9684,28.8994,28.9496,186735.4955
2014-12-15 15:45:00,46.18,46.22,46.11,46.2,275838.8508584895,28.9433,28.9684,28.8994,28.9558,275838.8509
2014-12-15 15:50:00,46.2,46.23,46.13,46.16,243182.5833239816,28.9558,28.9747,28.912,28.9308,243182.5833
2014-12-15 15:55:00,46.16,46.19,46.03,46.04,413870.4971383683,28.9308,28.9496,28.8493,28.8556,413870.4971
2014-12-16 09:30:00,45.67,46.19,45.24,45.38,266187.8577039614,28.6237,28.9496,28.3542,28.4419,266187.8577
2014-12-16 09:35:00,45.39,45.56,45.35,45.43,148019.30198630906,28.4482,28.5547,28.4231,28.4733,148019.302
2014-12-16 09:40:00,45.43,45.62,45.41,45.43,91572.214117383,28.4733,28.5923,28.4607,28.4733,91572.2141
2014-12-16 09:45:00,45.45,45.62,45.31,45.62,177084.50230052744,28.4858,28.5923,28.398,28.5923,177084.5023
2014-12-16 09:50:00,45.62,45.68,45.61,45.67,90001.12220850633,28.5923,28.6299,28.5861,28.6237,90001.1222
2014-12-16 09:55:00,45.68,45.68,45.59,45.6,146448.2100774324,28.6299,28.6299,28.5735,28.5798,146448.2101
2014-12-16 10:00:00,45.6,45.82,45.6,45.73,184378.85759174053,28.5798,28.7177,28.5798,28.6613,184378.8576
2014-12-16 10:05:00,45.74,45.85,45.68,45.7,126697.34036583996,28.6675,28.7365,28.6299,28.6425,126697.3404
2014-12-16 10:10:00,45.7,45.71,45.57,45.66,135675.0084165638,28.6425,28.6487,28.561,28.6174,135675.0084
2014-12-16 10:15:00,45.65,45.95,45.61,45.91,167096.84659409718,28.6111,28.7992,28.5861,28.7741,167096.8466
2014-12-16 10:20:00,45.9,46.02,45.79,46.01,114914.15104926495,28.7678,28.843,28.6989,28.8368,114914.151
2014-12-16 10:25:00,46.0,46.0,45.88,45.95,127595.10717091236,28.8305,28.8305,28.7553,28.7992,127595.1072
2014-12-16 10:30:00,45.95,45.95,45.73,45.73,71821.34440579059,28.7992,28.7992,28.6613,28.6613,71821.3444
2014-12-16 10:35:00,45.73,45.77,45.68,45.76,316350.5779373808,28.6613,28.6863,28.6299,28.6801,316350.5779
2014-12-16 10:40:00,45.75,45.75,45.62,45.7,89664.45965660419,28.6738,28.6738,28.5923,28.6425,89664.4597
2014-12-16 10:45:00,45.69,45.81,45.69,45.7,78779.03714510155,28.6362,28.7114,28.6362,28.6425,78779.0371
2014-12-16 10:50:00,45.71,45.76,45.7,45.76,103692.06598586016,28.6487,28.6801,28.6425,28.6801,103692.066
2014-12-16 10:55:00,45.76,45.78,45.71,45.73,245314.77948602848,28.6801,28.6926,28.6487,28.6613,245314.7795
2014-12-16 11:00:00,45.74,45.77,45.72,45.75,245202.55863539444,28.6675,28.6863,28.655,28.6738,245202.5586
2014-12-16 11:05:00,45.76,45.89,45.73,45.85,183593.3116373022,28.6801,28.7616,28.6613,28.7365,183593.3116
2014-12-16 11:10:00,45.86,45.95,45.84,45.94,115250.81360116709,28.7428,28.7992,28.7302,28.7929,115250.8136
2014-12-16 11:15:00,45.95,46.16,45.95,46.16,116821.90551004375,28.7992,28.9308,28.7992,28.9308,116821.9055
2014-12-16 11:20:00,46.16,46.18,46.11,46.14,127258.4446190102,28.9308,28.9433,28.8994,28.9182,127258.4446
2014-12-16 11:25:00,46.14,46.34,46.11,46.27,300415.21714734595,28.9182,29.0436,28.8994,28.9997,300415.2171
2014-12-16 11:30:00,46.27,46.38,46.25,46.29,185613.28694871507,28.9997,29.0687,28.9872,29.0123,185613.2869
2014-12-16 11:35:00,46.28,46.31,46.21,46.22,99427.67366176636,29.006,29.0248,28.9621,28.9684,99427.6737
2014-12-16 11:40:00,46.23,46.35,46.2,46.28,110425.31702390304,28.9747,29.0499,28.9558,29.006,110425.317
2014-12-16 11:45:00,46.29,46.3,46.21,46.23,68791.3814386713,29.0123,29.0185,28.9621,28.9747,68791.3814
2014-12-16 11:50:00,46.24,46.27,46.18,46.18,58803.72573224104,28.9809,28.9997,28.9433,28.9433,58803.7257
2014-12-16 11:55:00,46.18,46.18,46.04,46.06,73729.0988665694,28.9433,28.9433,28.8556,28.8681,73729.0989
2014-12-16 12:00:00,46.07,46.11,45.98,46.03,106385.36640107732,28.8744,28.8994,28.818,28.8493,106385.3664
2014-12-16 12:05:00,46.04,46.05,45.95,45.98,61833.68869936034,28.8556,28.8618,28.7992,28.818,61833.6887
2014-12-16 12:10:00,45.98,46.03,45.93,45.94,125014.02760632924,28.818,28.8493,28.7866,28.7929,125014.0276
2014-12-16 12:15:00,45.94,46.02,45.93,45.94,96061.04814274493,28.7929,28.843,28.7866,28.7929,96061.0481
2014-12-16 12:20:00,45.93,45.95,45.87,45.9,49938.27853215127,28.7866,28.7992,28.749,28.7678,49938.2785
2014-12-16 12:25:00,45.91,45.95,45.87,45.95,40511.72707889126,28.7741,28.7992,28.749,28.7992,40511.7271
2014-12-16 12:30:00,45.95,46.03,45.91,46.0,66546.96442599034,28.7992,28.8493,28.7741,28.8305,66546.9644
2014-12-16 12:35:00,46.0,46.11,46.0,46.06,49938.27853215127,28.8305,28.8994,28.8305,28.8681,49938.2785
2014-12-16 12:40:00,46.07,46.1,45.97,45.97,73504.65716530131,28.8744,28.8932,28.8117,28.8117,73504.6572
2014-12-16 12:45:00,45.97,46.03,45.89,45.98,102008.75322634944,28.8117,28.8493,28.7616,28.818,102008.7532
2014-12-16 12:50:00,46.0,46.05,45.92,45.98,32319.604982605768,28.8305,28.8618,28.7804,28.818,32319.605
2014-12-16 12:55:00,45.98,46.0,45.87,45.87,31421.838177533384,28.818,28.8305,28.749,28.749,31421.8382
2014-12-16 13:00:00,45.87,45.95,45.85,45.88,117383.009763214,28.749,28.7992,28.7365,28.7553,117383.0098
2014-12-16 13:05:00,45.88,45.89,45.76,45.78,34451.80114465267,28.7553,28.7616,28.6801,28.6926,34451.8011
2014-12-16 13:10:00,45.78,45.78,45.66,45.7,115475.25530243518,28.6926,28.6926,28.6174,28.6425,115475.2553
2014-12-16 13:15:00,45.71,45.77,45.6,45.67,117383.009763214,28.6487,28.6863,28.5798,28.6237,117383.0098
2014-12-16 13:20:00,45.67,45.69,45.62,45.62,100325.44046683871,28.6237,28.6362,28.5923,28.5923,100325.4405
2014-12-16 13:25:00,45.61,45.69,45.53,45.61,84165.63797553585,28.5861,28.6362,28.5359,28.5861,84165.638
2014-12-16 13:30:00,45.62,45.62,45.46,45.61,75636.85332734822,28.5923,28.5923,28.4921,28.5861,75636.8533
2014-12-16 13:35:00,45.61,45.66,45.58,45.64,68679.16058803725,28.5861,28.6174,28.5673,28.6049,68679.1606
2014-12-16 13:40:00,45.65,45.74,45.64,45.68,58915.9465828751,28.6111,28.6675,28.6049,28.6299,58915.9466
2014-12-16 13:45:00,45.67,45.71,45.6,45.68,47357.19896756817,28.6237,28.6487,28.5798,28.6299,47357.199
2014-12-16 13:50:00,45.69,45.79,45.69,45.75,60487.038491751766,28.6362,28.6989,28.6362,28.6738,60487.0385
2014-12-16 13:55:00,45.76,45.78,45.7,45.7,49152.73257771294,28.6801,28.6926,28.6425,28.6425,49152.7326
2014-12-16 14:00:00,45.7,45.75,45.65,45.66,59140.38828414319,28.6425,28.6738,28.6111,28.6174,59140.3883
2014-12-16 14:05:00,45.66,45.84,45.66,45.81,78554.59544383346,28.6174,28.7302,28.6174,28.7114,78554.5954
2014-12-16 14:10:00,45.82,45.87,45.76,45.86,62507.01380316463,28.7177,28.749,28.6801,28.7428,62507.0138
2014-12-16 14:15:00,45.86,45.86,45.72,45.78,64526.98911457748,28.7428,28.7428,28.655,28.6926,64526.9891
2014-12-16 14:20:00,45.78,45.84,45.75,45.78,65761.41847155201,28.6926,28.7302,28.6738,28.6926,65761.4185
2014-12-16 14:25:00,45.77,45.85,45.75,45.81,40511.72707889126,28.6863,28.7365,28.6738,28.7114,40511.7271
2014-12-16 14:30:00,45.81,45.87,45.72,45.72,92245.5392211873,28.7114,28.749,28.655,28.655,92245.5392
2014-12-16 14:35:00,45.73,45.78,45.7,45.74,62731.45550443272,28.6613,28.6926,28.6425,28.6675,62731.4555
2014-12-16 14:40:00,45.74,45.81,45.73,45.75,61609.24699809224,28.6675,28.7114,28.6613,28.6738,61609.247
2014-12-16 14:45:00,45.75,45.75,45.65,45.67,97632.14005162158,28.6738,28.6738,28.6111,28.6237,97632.1401
2014-12-16 14:50:00,45.67,45.67,45.49,45.5,138704.9713836831,28.6237,28.6237,28.5109,28.5171,138704.9714
2014-12-16 14:55:00,45.5,45.5,45.42,45.46,224553.92211872965,28.5171,28.5171,28.467,28.4921,224553.9221
2014-12-16 15:00:00,45.47,45.58,45.38,45.57,126809.56121647402,28.4983,28.5673,28.4419,28.561,126809.5612
2014-12-16 15:05:00,45.57,45.57,45.44,45.5,108180.90001122208,28.561,28.561,28.4795,28.5171,108180.9
2014-12-16 15:10:00,45.5,45.52,45.4,45.44,96285.489844013,28.5171,28.5297,28.4544,28.4795,96285.4898
2014-12-16 15:15:00,45.44,45.5,45.42,45.46,126809.56121647402,28.4795,28.5171,28.467,28.4921,126809.5612
2014-12-16 15:20:00,45.46,45.46,45.33,45.34,159690.27045225003,28.4921,28.4921,28.4106,28.4168,159690.2705
2014-12-16 15:25:00,45.34,45.36,45.27,45.32,180563.34867018287,28.4168,28.4294,28.373,28.4043,180563.3487
2014-12-16 15:30:00,45.32,45.46,45.29,45.39,208394.1196274268,28.4043,28.4921,28.3855,28.4482,208394.1196
2014-12-16 15:35:00,45.38,45.42,45.26,45.28,218045.11278195487,28.4419,28.467,28.3667,28.3792,218045.1128
2014-12-16 15:40:00,45.29,45.3,45.21,45.26,417349.34350802377,28.3855,28.3918,28.3354,28.3667,417349.3435
2014-12-16 15:45:00,45.26,45.4,45.23,45.38,367523.28582650656,28.3667,28.4544,28.3479,28.4419,367523.2858
2014-12-16 15:50:00,45.38,45.39,45.2,45.28,436090.22556390974,28.4419,28.4482,28.3291,28.3792,436090.2256
2014-12-16 15:55:00,45.28,45.28,45.12,45.13,576141.8471552014,28.3792,28.3792,28.279,28.2852,576141.8472
2014-12-17 09:30:00,45.46,45.64,45.37,45.46,124116.26080125688,28.4921,28.6049,28.4356,28.4921,124116.2608
2014-12-17 09:35:00,45.44,45.67,45.38,45.61,47357.19896756817,28.4795,28.6237,28.4419,28.5861,47357.199
2014-12-17 09:40:00,45.61,45.75,45.57,45.7,100100.99876557064,28.5861,28.6738,28.561,28.6425,100100.9988
2014-12-17 09:45:00,45.7,45.71,45.54,45.58,105599.820446639,28.6425,28.6487,28.5422,28.5673,105599.8204
2014-12-17 09:50:00,45.59,45.64,45.54,45.59,104253.1702390304,28.5735,28.6049,28.5422,28.5735,104253.1702
2014-12-17 09:55:00,45.59,45.63,45.54,45.62,79227.92054763775,28.5735,28.5986,28.5422,28.5923,79227.9205
2014-12-17 10:00:00,45.62,45.69,45.55,45.58,114465.26764672875,28.5923,28.6362,28.5485,28.5673,114465.2676
2014-12-17 10:05:00,45.58,45.58,45.5,45.54,65312.53506901582,28.5673,28.5673,28.5171,28.5422,65312.5351
2014-12-17 10:10:00,45.54,45.6,45.48,45.54,109864.2127707328,28.5422,28.5798,28.5046,28.5422,109864.2128
2014-12-17 10:15:00,45.54,45.54,45.46,45.54,66322.52272472225,28.5422,28.5422,28.4921,28.5422,66322.5227
2014-12-17 10:20:00,45.53,45.53,45.44,45.49,42082.818987767925,28.5359,28.5359,28.4795,28.5109,42082.819
2014-12-17 10:25:00,45.49,45.51,45.42,45.48,89327.79710470205,28.5109,28.5234,28.467,28.5046,89327.7971
2014-12-17 10:30:00,45.48,45.5,45.39,45.48,73616.87801593536,28.5046,28.5171,28.4482,28.5046,73616.878
2014-12-17 10:35:00,45.46,45.52,45.44,45.52,87532.26349455728,28.4921,28.5297,28.4795,28.5297,87532.2635
2014-12-17 10:40:00,45.52,45.54,45.45,45.49,63180.33890696892,28.5297,28.5422,28.4858,28.5109,63180.3389
2014-12-17 10:45:00,45.5,45.51,45.46,45.46,107844.23745931992,28.5171,28.5234,28.4921,28.4921,107844.2375
2014-12-17 10:50:00,45.46,45.5,45.43,45.45,58579.28403097295,28.4921,28.5171,28.4733,28.4858,58579.284
2014-12-17 10:55:00,45.46,45.5,45.43,45.46,54314.891706879134,28.4921,28.5171,28.4733,28.4921,54314.8917
2014-12-17 11:00:00,45.46,45.5,45.44,45.49,102682.07833015372,28.4921,28.5171,28.4795,28.5109,102682.0783
2014-12-17 11:05:00,45.49,45.54,45.46,45.51,45000.56110425317,28.5109,28.5422,28.4921,28.5234,45000.5611
2014-12-17 11:10:00,45.52,45.55,45.5,45.54,38940.63517001459,28.5297,28.5485,28.5171,28.5422,38940.6352
2014-12-17 11:15:00,45.53,45.54,45.51,45.52,65985.8601728201,28.5359,28.5422,28.5234,28.5297,65985.8602
2014-12-17 11:20:00,45.52,45.6,45.49,45.57,88766.69285153181,28.5297,28.5798,28.5109,28.561,88766.6929
2014-12-17 11:25:00,45.58,45.7,45.58,45.62,118954.10167209066,28.5673,28.6425,28.5673,28.5923,118954.1017
2014-12-17 11:30:00,45.63,45.65,45.61,45.63,86410.05498821681,28.5986,28.6111,28.5861,28.5986,86410.055
2014-12-17 11:35:00,45.63,45.86,45.62,45.84,75749.07417798227,28.5986,28.7428,28.5923,28.7302,75749.0742
2014-12-17 11:40:00,45.85,45.9,45.85,45.86,86410.05498821681,28.7365,28.7678,28.7365,28.7428,86410.055
2014-12-17 11:45:00,45.85,45.91,45.84,45.86,72382.44865896083,28.7365,28.7741,28.7302,28.7428,72382.4487
2014-12-17 11:50:00,45.87,45.87,45.82,45.84,109190.88766692852,28.749,28.749,28.7177,28.7302,109190.8877
2014-12-17 11:55:00,45.85,45.95,45.83,45.89,80125.68735271013,28.7365,28.7992,28.724,28.7616,80125.6874
2014-12-17 12:00:00,45.89,45.89,45.81,45.85,51284.928739759845,28.7616,28.7616,28.7114,28.7365,51284.9287
2014-12-17 12:05:00,45.84,45.84,45.76,45.82,59925.934238581525,28.7302,28.7302,28.6801,28.7177,59925.9342
2014-12-17 12:10:00,45.84,45.84,45.72,45.72,70474.69419818201,28.7302,28.7302,28.655,28.655,70474.6942
2014-12-17 12:15:00,45.73,45.78,45.7,45.76,50948.2661878577,28.6613,28.6926,28.6425,28.6801,50948.2662
2014-12-17 12:20:00,45.75,45.78,45.68,45.7,97183.2566490854,28.6738,28.6926,28.6299,28.6425,97183.2566
2014-12-17 12:25:00,45.7,45.7,45.62,45.62,32207.38413197172,28.6425,28.6425,28.5923,28.5923,32207.3841
2014-12-17 12:30:00,45.62,45.75,45.62,45.67,42756.14409157221,28.5923,28.6738,28.5923,28.6237,42756.1441
2014-12-17 12:35:00,45.68,45.7,45.61,45.64,43990.57344854674,28.6299,28.6425,28.5861,28.6049,43990.5734
2014-12-17 12:40:00,45.64,45.65,45.57,45.61,44551.67770171697,28.6049,28.6111,28.561,28.5861,44551.6777
2014-12-17 12:45:00,45.62,45.65,45.6,45.64,22444.17012680956,28.5923,28.6111,28.5798,28.6049,22444.1701
2014-12-17 12:50:00,45.65,45.74,45.64,45.64,67669.17293233082,28.6111,28.6675,28.6049,28.6049,67669.1729
2014-12-17 12:55:00,45.63,45.63,45.56,45.57,167209.06744473122,28.5986,28.5986,28.5547,28.561,167209.0674
2014-12-17 13:00:00,45.57,45.6,45.53,45.54,98754.34855796206,28.561,28.5798,28.5359,28.5422,98754.3486
2014-12-17 13:05:00,45.54,45.66,45.54,45.65,27830.77095724385,28.5422,28.6174,28.5422,28.6111,27830.771
2014-12-17 13:10:00,45.66,45.67,45.62,45.65,25474.13309392885,28.6174,28.6237,28.5923,28.6111,25474.1331
2014-12-17 13:15:00,45.64,45.72,45.64,45.72,106497.58725171136,28.6049,28.655,28.6049,28.655,106497.5873
2014-12-17 13:20:00,45.72,45.76,45.72,45.75,70474.69419818201,28.655,28.6801,28.655,28.6738,70474.6942
2014-12-17 13:25:00,45.74,45.78,45.7,45.78,114577.4884973628,28.6675,28.6926,28.6425,28.6926,114577.4885
2014-12-17 13:30:00,45.78,45.83,45.77,45.79,96734.3732465492,28.6926,28.724,28.6863,28.6989,96734.3732
2014-12-17 13:35:00,45.78,45.8,45.74,45.76,30187.40882055886,28.6926,28.7051,28.6675,28.6801,30187.4088
2014-12-17 13:40:00,45.76,45.78,45.73,45.77,32544.04668387386,28.6801,28.6926,28.6613,28.6863,32544.0467
2014-12-17 13:45:00,45.77,45.78,45.69,45.74,62507.01380316463,28.6863,28.6926,28.6362,28.6675,62507.0138
2014-12-17 13:50:00,45.74,45.82,45.73,45.78,61945.90954999439,28.6675,28.7177,28.6613,28.6926,61945.9095
2014-12-17 13:55:00,45.77,45.78,45.66,45.72,83716.75457299966,28.6863,28.6926,28.6174,28.655,83716.7546
2014-12-17 14:00:00,45.73,46.21,45.68,45.93,148355.96453821118,28.6613,28.9621,28.6299,28.7866,148355.9645
2014-12-17 14:05:00,45.92,46.01,45.89,45.98,112781.95488721805,28.7804,28.8368,28.7616,28.818,112781.9549
2014-12-17 14:10:00,45.98,46.1,45.9,46.05,79452.36224890585,28.818,28.8932,28.7678,28.8618,79452.3622
2014-12-17 14:15:00,46.05,46.09,45.94,45.95,106497.58725171136,28.8618,28.8869,28.7929,28.7992,106497.5873
2014-12-17 14:20:00,45.94,45.94,45.76,45.79,148692.62709011332,28.7929,28.7929,28.6801,28.6989,148692.6271
2014-12-17 14:25:00,45.8,45.86,45.78,45.78,74626.86567164179,28.7051,28.7428,28.6926,28.6926,74626.8657
2014-12-17 14:30:00,45.79,45.86,45.64,45.83,97183.2566490854,28.6989,28.7428,28.6049,28.724,97183.2566
2014-12-17 14:35:00,45.84,45.95,45.8,45.94,92245.5392211873,28.7302,28.7992,28.7051,28.7929,92245.5392
2014-12-17 14:40:00,45.94,45.94,45.62,45.68,154976.99472562002,28.7929,28.7929,28.5923,28.6299,154976.9947
2014-12-17 14:45:00,45.69,45.7,45.54,45.57,117158.5680619459,28.6362,28.6425,28.5422,28.561,117158.5681
2014-12-17 14:50:00,45.56,45.7,45.54,45.7,62282.57210189653,28.5547,28.6425,28.5422,28.6425,62282.5721
2014-12-17 14:55:00,45.7,45.74,45.62,45.67,134665.02076085735,28.6425,28.6675,28.5923,28.6237,134665.0208
2014-12-17 15:00:00,45.68,45.69,45.54,45.59,306811.8056334867,28.6299,28.6362,28.5422,28.5735,306811.8056
2014-12-17 15:05:00,45.59,45.7,45.57,45.69,137021.65862417236,28.5735,28.6425,28.561,28.6362,137021.6586
2014-12-17 15:10:00,45.7,45.87,45.69,45.85,163056.89597127144,28.6425,28.749,28.6362,28.7365,163056.896
2014-12-17 15:15:00,45.86,46.02,45.84,46.0,102794.29918078778,28.7428,28.843,28.7302,28.8305,102794.2992
2014-12-17 15:20:00,46.0,46.01,45.9,45.95,104140.94938839636,28.8305,28.8368,28.7678,28.7992,104140.9494
2014-12-17 15:25:00,45.95,46.19,45.93,46.19,135562.78756592973,28.7992,28.9496,28.7866,28.9496,135562.7876
2014-12-17 15:30:00,46.19,46.22,46.11,46.13,174278.98103467622,28.9496,28.9684,28.8994,28.912,174278.981
2014-12-17 15:35:00,46.13,46.16,46.09,46.11,124340.70250252496,28.912,28.9308,28.8869,28.8994,124340.7025
2014-12-17 15:40:00,46.11,46.27,46.11,46.23,236112.66973403652,28.8994,28.9997,28.8994,28.9747,236112.6697
2014-12-17 15:45:00,46.23,46.31,46.19,46.26,283245.42700033664,28.9747,29.0248,28.9496,28.9935,283245.427
2014-12-17 15:50:00,46.25,46.27,46.11,46.11,409157.2214117383,28.9872,28.9997,28.8994,28.8994,409157.2214
2014-12-17 15:55:00,46.11,46.2,46.1,46.17,389967.4559533161,28.8994,28.9558,28.8932,28.937,389967.456
2014-12-18 09:30:00,46.8,46.92,46.77,46.85,165076.87128268433,29.3319,29.4071,29.3131,29.3632,165076.8713
2014-12-18 09:35:00,46.85,46.99,46.78,46.95,154191.4487711817,29.3632,29.451,29.3194,29.4259,154191.4488
2014-12-18 09:40:00,46.97,46.99,46.88,46.96,144316.01391538547,29.4384,29.451,29.382,29.4322,144316.0139
2014-12-18 09:45:00,46.97,47.01,46.91,46.96,180226.6861182808,29.4384,29.4635,29.4008,29.4322,180226.6861
2014-12-18 09:50:00,46.96,47.23,46.95,47.2,160026.93300415218,29.4322,29.6014,29.4259,29.5826,160026.933
2014-12-18 09:55:00,47.2,47.34,47.15,47.33,145438.22242172595,29.5826,29.6703,29.5513,29.6641,145438.2224
2014-12-18 10:00:00,47.33,47.41,47.17,47.41,228706.09359218943,29.6641,29.7142,29.5638,29.7142,228706.0936
2014-12-18 10:05:00,47.39,47.42,47.28,47.31,235439.34463023228,29.7017,29.7205,29.6327,29.6515,235439.3446
2014-12-18 10:10:00,47.32,47.42,47.3,47.37,257883.51475704185,29.6578,29.7205,29.6453,29.6891,257883.5148
2014-12-18 10:15:00,47.37,47.42,47.32,47.42,185501.066098081,29.6891,29.7205,29.6578,29.7205,185501.0661
2014-12-18 10:20:00,47.42,47.55,47.42,47.54,213107.3953540568,29.7205,29.802,29.7205,29.7957,213107.3954
2014-12-18 10:25:00,47.53,47.53,47.38,47.5,270340.0291774211,29.7894,29.7894,29.6954,29.7706,270340.0292
2014-12-18 10:30:00,47.5,47.62,47.49,47.59,345415.7782515991,29.7706,29.8458,29.7644,29.827,345415.7783
2014-12-18 10:35:00,47.59,47.61,47.51,47.56,308831.78094489954,29.827,29.8396,29.7769,29.8082,308831.7809
2014-12-18 10:40:00,47.56,47.65,47.56,47.63,130288.4075861295,29.8082,29.8646,29.8082,29.8521,130288.4076
2014-12-18 10:45:00,47.62,47.71,47.62,47.71,132420.6037481764,29.8458,29.9022,29.8458,29.9022,132420.6037
2014-12-18 10:50:00,47.71,47.73,47.62,47.66,138143.86713051284,29.9022,29.9148,29.8458,29.8709,138143.8671
2014-12-18 10:55:00,47.66,47.69,47.63,47.68,102457.63662888564,29.8709,29.8897,29.8521,29.8834,102457.6366
2014-12-18 11:00:00,47.69,47.69,47.58,47.63,96622.15239591515,29.8897,29.8897,29.8208,29.8521,96622.1524
2014-12-18 11:05:00,47.63,47.64,47.59,47.61,132196.1620469083,29.8521,29.8584,29.827,29.8396,132196.162
2014-12-18 11:10:00,47.61,47.64,47.59,47.61,146223.76837616428,29.8396,29.8584,29.827,29.8396,146223.7684
2014-12-18 11:15:00,47.62,47.67,47.61,47.67,146897.09347996858,29.8458,29.8772,29.8396,29.8772,146897.0935
2014-12-18 11:20:00,47.67,47.72,47.66,47.69,60262.59679048367,29.8772,29.9085,29.8709,29.8897,60262.5968
2014-12-18 11:25:00,47.69,47.79,47.69,47.73,78891.2579957356,29.8897,29.9524,29.8897,29.9148,78891.258
2014-12-18 11:30:00,47.73,47.77,47.67,47.73,68566.93973740321,29.9148,29.9398,29.8772,29.9148,68566.9397
2014-12-18 11:35:00,47.74,47.75,47.7,47.74,57344.85467399842,29.921,29.9273,29.896,29.921,57344.8547
2014-12-18 11:40:00,47.73,47.92,47.72,47.77,202558.63539445627,29.9148,30.0339,29.9085,29.9398,202558.6354
2014-12-18 11:45:00,47.78,47.83,47.77,47.81,180226.6861182808,29.9461,29.9775,29.9398,29.9649,180226.6861
2014-12-18 11:50:00,47.8,47.89,47.76,47.89,83492.31287173157,29.9586,30.0151,29.9336,30.0151,83492.3129
2014-12-18 11:55:00,47.88,47.9,47.81,47.86,59364.829985411285,30.0088,30.0213,29.9649,29.9963,59364.83
2014-12-18 12:00:00,47.86,47.87,47.83,47.85,68342.4980361351,29.9963,30.0025,29.9775,29.99,68342.498
2014-12-18 12:05:00,47.85,47.87,47.83,47.83,54988.21681068342,29.99,30.0025,29.9775,29.9775,54988.2168
2014-12-18 12:10:00,47.82,47.87,47.81,47.83,66995.84782852653,29.9712,30.0025,29.9649,29.9775,66995.8478
2014-12-18 12:15:00,47.84,47.89,47.83,47.88,55998.20446638985,29.9837,30.0151,29.9775,30.0088,55998.2045
2014-12-18 12:20:00,47.87,47.88,47.79,47.82,46796.094714397936,30.0025,30.0088,29.9524,29.9712,46796.0947
2014-12-18 12:25:00,47.83,47.85,47.78,47.79,51284.928739759845,29.9775,29.99,29.9461,29.9524,51284.9287
2014-12-18 12:30:00,47.79,47.8,47.73,47.77,64078.105712041295,29.9524,29.9586,29.9148,29.9398,64078.1057
2014-12-18 12:35:00,47.77,47.8,47.75,47.79,38155.08921557625,29.9398,29.9586,29.9273,29.9524,38155.0892
2014-12-18 12:40:00,47.78,47.87,47.78,47.87,66322.52272472225,29.9461,30.0025,29.9461,30.0025,66322.5227
2014-12-18 12:45:00,47.86,47.93,47.83,47.91,71484.68185388845,29.9963,30.0401,29.9775,30.0276,71484.6819
2014-12-18 12:50:00,47.91,47.92,47.85,47.85,59140.38828414319,30.0276,30.0339,29.99,29.99,59140.3883
2014-12-18 12:55:00,47.85,47.91,47.85,47.89,51284.928739759845,29.99,30.0276,29.99,30.0151,51284.9287
2014-12-18 13:00:00,47.9,47.91,47.87,47.9,62058.13040062843,30.0213,30.0276,30.0025,30.0213,62058.1304
2014-12-18 13:05:00,47.9,47.91,47.87,47.9,49377.17427898103,30.0213,30.0276,30.0025,30.0213,49377.1743
2014-12-18 13:10:00,47.9,47.91,47.78,47.82,86073.39243631467,30.0213,30.0276,29.9461,29.9712,86073.3924
2014-12-18 13:15:00,47.82,47.88,47.8,47.84,59701.49253731343,29.9712,30.0088,29.9586,29.9837,59701.4925
2014-12-18 13:20:00,47.84,47.91,47.84,47.91,75187.96992481203,29.9837,30.0276,29.9837,30.0276,75187.9699
2014-12-18 13:25:00,47.91,47.91,47.85,47.85,89440.0179553361,30.0276,30.0276,29.99,29.99,89440.018
2014-12-18 13:30:00,47.85,47.86,47.82,47.84,56334.867018292,29.99,29.9963,29.9712,29.9837,56334.867
2014-12-18 13:35:00,47.83,47.84,47.78,47.8,78779.03714510155,29.9775,29.9837,29.9461,29.9586,78779.0371
2014-12-18 13:40:00,47.79,47.86,47.79,47.84,140163.8424419257,29.9524,29.9963,29.9524,29.9837,140163.8424
2014-12-18 13:45:00,47.83,47.87,47.83,47.84,41072.8313320615,29.9775,30.0025,29.9775,29.9837,41072.8313
2014-12-18 13:50:00,47.83,47.91,47.83,47.91,50387.161934687465,29.9775,30.0276,29.9775,30.0276,50387.1619
2014-12-18 13:55:00,47.91,47.91,47.86,47.86,53192.68320053866,30.0276,30.0276,29.9963,29.9963,53192.6832
2014-12-18 14:00:00,47.87,47.88,47.77,47.78,194366.5132981708,30.0025,30.0088,29.9398,29.9461,194366.5133
2014-12-18 14:05:00,47.79,47.8,47.75,47.77,67893.61463359892,29.9524,29.9586,29.9273,29.9398,67893.6146
2014-12-18 14:10:00,47.77,47.82,47.77,47.82,42756.14409157221,29.9398,29.9712,29.9398,29.9712,42756.1441
2014-12-18 14:15:00,47.82,47.85,47.8,47.84,73729.0988665694,29.9712,29.99,29.9586,29.9837,73729.0989
2014-12-18 14:20:00,47.83,47.84,47.72,47.73,71372.4610032544,29.9775,29.9837,29.9085,29.9148,71372.461
2014-12-18 14:25:00,47.73,47.75,47.64,47.65,67893.61463359892,29.9148,29.9273,29.8584,29.8646,67893.6146
2014-12-18 14:30:00,47.65,47.69,47.61,47.66,88991.13455279991,29.8646,29.8897,29.8396,29.8709,88991.1346
2014-12-18 14:35:00,47.66,47.68,47.6,47.65,84502.300527438,29.8709,29.8834,29.8333,29.8646,84502.3005
2014-12-18 14:40:00,47.65,47.68,47.62,47.63,50948.2661878577,29.8646,29.8834,29.8458,29.8521,50948.2662
2014-12-18 14:45:00,47.62,47.67,47.6,47.67,78330.15374256537,29.8458,29.8772,29.8333,29.8772,78330.1537
2014-12-18 14:50:00,47.67,47.77,47.66,47.77,60150.37593984962,29.8772,29.9398,29.8709,29.9398,60150.3759
2014-12-18 14:55:00,47.78,47.85,47.76,47.82,77095.72438559085,29.9461,29.99,29.9336,29.9712,77095.7244
2014-12-18 15:00:00,47.81,47.83,47.76,47.79,70138.03164627988,29.9649,29.9775,29.9336,29.9524,70138.0316
2014-12-18 15:05:00,47.8,47.86,47.76,47.78,127931.7697228145,29.9586,29.9963,29.9336,29.9461,127931.7697
2014-12-18 15:10:00,47.78,47.88,47.76,47.87,103130.96173268992,29.9461,30.0088,29.9336,30.0025,103130.9617
2014-12-18 15:15:00,47.88,47.92,47.83,47.87,100774.32386937492,30.0088,30.0339,29.9775,30.0025,100774.3239
2014-12-18 15:20:00,47.87,47.87,47.82,47.82,89664.45965660419,30.0025,30.0025,29.9712,29.9712,89664.4597
2014-12-18 15:25:00,47.83,47.9,47.79,47.9,115811.91785433731,29.9775,30.0213,29.9524,30.0213,115811.9179
2014-12-18 15:30:00,47.89,47.97,47.88,47.88,198069.8013690944,30.0151,30.0652,30.0088,30.0088,198069.8014
2014-12-18 15:35:00,47.88,47.93,47.87,47.9,174278.98103467622,30.0088,30.0401,30.0025,30.0213,174278.981
2014-12-18 15:40:00,47.91,47.96,47.9,47.91,199865.33497923912,30.0276,30.0589,30.0213,30.0276,199865.335
2014-12-18 15:45:00,47.91,47.91,47.83,47.91,279093.2555268769,30.0276,30.0276,29.9775,30.0276,279093.2555
2014-12-18 15:50:00,47.91,47.99,47.91,47.99,240713.7246100325,30.0276,30.0777,30.0276,30.0777,240713.7246
2014-12-18 15:55:00,47.99,48.15,47.98,48.14,666591.852766244,30.0777,30.178,30.0715,30.1717,666591.8528
2014-12-19 09:30:00,47.13,47.99,47.12,47.82,1821793.289193132,29.5387,30.0777,29.5325,29.9712,1821793.2892
2014-12-19 09:35:00,47.82,48.07,47.8,47.99,69015.8231399394,29.9712,30.1279,29.9586,30.0777,69015.8231
2014-12-19 09:40:00,47.96,48.04,47.9,47.99,77881.27034002918,30.0589,30.1091,30.0213,30.0777,77881.2703
2014-12-19 09:45:00,47.97,48.11,47.95,48.0,107732.01660868588,30.0652,30.1529,30.0527,30.084,107732.0166
2014-12-19 09:50:00,47.99,48.03,47.89,47.99,113791.94254292447,30.0777,30.1028,30.0151,30.0777,113791.9425
2014-12-19 09:55:00,47.97,48.04,47.91,48.0,70474.69419818201,30.0652,30.1091,30.0276,30.084,70474.6942
2014-12-19 10:00:00,48.01,48.07,47.99,48.03,96509.93154528111,30.0903,30.1279,30.0777,30.1028,96509.9315
2014-12-19 10:05:00,48.03,48.12,48.02,48.09,95051.06048703849,30.1028,30.1592,30.0965,30.1404,95051.0605
2014-12-19 10:10:00,48.09,48.16,48.06,48.08,75075.74907417798,30.1404,30.1843,30.1216,30.1341,75075.7491
2014-12-19 10:15:00,48.07,48.1,48.0,48.02,43541.69004601055,30.1279,30.1467,30.084,30.0965,43541.69
2014-12-19 10:20:00,48.02,48.02,47.92,48.01,53753.787453708894,30.0965,30.0965,30.0339,30.0903,53753.7875
2014-12-19 10:25:00,48.01,48.1,47.99,48.05,153967.00706991358,30.0903,30.1467,30.0777,30.1153,153967.0071
2014-12-19 10:30:00,48.04,48.04,47.91,47.92,46347.21131186174,30.1091,30.1091,30.0276,30.0339,46347.2113
2014-12-19 10:35:00,47.93,47.98,47.91,47.91,77769.04948939513,30.0401,30.0715,30.0276,30.0276,77769.0495
2014-12-19 10:40:00,47.92,48.03,47.92,48.02,49152.73257771294,30.0339,30.1028,30.0339,30.0965,49152.7326
2014-12-19 10:45:00,48.02,48.02,47.93,47.94,47581.64066883627,30.0965,30.0965,30.0401,30.0464,47581.6407
2014-12-19 10:50:00,47.95,48.01,47.94,48.01,42082.818987767925,30.0527,30.0903,30.0464,30.0903,42082.819
2014-12-19 10:55:00,48.02,48.09,47.99,48.08,39165.07687128268,30.0965,30.1404,30.0777,30.1341,39165.0769
2014-12-19 11:00:00,48.07,48.07,48.0,48.05,60935.92189428795,30.1279,30.1279,30.084,30.1153,60935.9219
2014-12-19 11:05:00,48.04,48.04,47.98,47.99,40175.06452698911,30.1091,30.1091,30.0715,30.0777,40175.0645
2014-12-19 11:10:00,47.98,48.02,47.98,48.02,39052.85602064864,30.0715,30.0965,30.0715,30.0965,39052.856
2014-12-19 11:15:00,48.03,48.07,48.0,48.02,36808.43900796768,30.1028,30.1279,30.084,30.0965,36808.439
2014-12-19 11:20:00,48.02,48.07,48.01,48.05,31309.617326899337,30.0965,30.1279,30.0903,30.1153,31309.6173
2014-12-19 11:25:00,48.05,48.08,48.01,48.07,621142.4082594545,30.1153,30.1341,30.0903,30.1279,621142.4083
2014-12-19 11:30:00,48.08,48.09,48.04,48.07,72270.22780832679,30.1341,30.1404,30.1091,30.1279,72270.2278
2014-12-19 11:35:00,48.08,48.11,48.07,48.08,24351.92458758837,30.1341,30.1529,30.1279,30.1341,24351.9246
2014-12-19 11:40:00,48.09,48.1,48.04,48.05,47357.19896756817,30.1404,30.1467,30.1091,30.1153,47357.199
2014-12-19 11:45:00,48.06,48.07,48.03,48.03,58467.0631803389,30.1216,30.1279,30.1028,30.1028,58467.0632
2014-12-19 11:50:00,48.04,48.07,48.03,48.06,38603.97261811244,30.1091,30.1279,30.1028,30.1216,38603.9726
2014-12-19 11:55:00,48.07,48.09,48.05,48.09,52519.35809673437,30.1279,30.1404,30.1153,30.1404,52519.3581
2014-12-19 12:00:00,48.09,48.09,48.05,48.05,39838.40197508697,30.1404,30.1404,30.1153,30.1153,39838.402
2014-12-19 12:05:00,48.06,48.07,48.0,48.0,44439.45685108293,30.1216,30.1279,30.084,30.084,44439.4569
2014-12-19 12:10:00,48.01,48.03,47.97,47.98,51509.37044102794,30.0903,30.1028,30.0652,30.0715,51509.3704
2014-12-19 12:15:00,47.98,48.01,47.97,47.97,42980.58579284031,30.0715,30.0903,30.0652,30.0652,42980.5858
2014-12-19 12:20:00,47.97,47.98,47.91,47.91,46571.65301312984,30.0652,30.0715,30.0276,30.0276,46571.653
2014-12-19 12:25:00,47.91,47.91,47.85,47.88,167994.61339916955,30.0276,30.0276,29.99,30.0088,167994.6134
2014-12-19 12:30:00,47.89,47.91,47.87,47.9,47244.97811693412,30.0151,30.0276,30.0025,30.0213,47244.9781
2014-12-19 12:35:00,47.89,47.92,47.89,47.92,63404.78060823701,30.0151,30.0339,30.0151,30.0339,63404.7806
2014-12-19 12:40:00,47.91,47.92,47.89,47.91,45673.886208057454,30.0276,30.0339,30.0151,30.0276,45673.8862
2014-12-19 12:45:00,47.91,47.94,47.89,47.93,47806.08237010436,30.0276,30.0464,30.0151,30.0401,47806.0824
2014-12-19 12:50:00,47.94,47.94,47.92,47.94,111659.74638087756,30.0464,30.0464,30.0339,30.0464,111659.7464
2014-12-19 12:55:00,47.94,47.94,47.9,47.91,80462.34990461227,30.0464,30.0464,30.0213,30.0276,80462.3499
2014-12-19 13:00:00,47.91,47.93,47.89,47.92,25586.3539445629,30.0276,30.0401,30.0151,30.0339,25586.3539
2014-12-19 13:05:00,47.91,47.93,47.9,47.9,35574.00965099315,30.0276,30.0401,30.0213,30.0213,35574.0097
2014-12-19 13:10:00,47.9,47.93,47.89,47.91,46122.76961059365,30.0213,30.0401,30.0151,30.0276,46122.7696
2014-12-19 13:15:00,47.91,47.97,47.91,47.94,73616.87801593536,30.0276,30.0652,30.0276,30.0464,73616.878
2014-12-19 13:20:00,47.94,47.98,47.93,47.97,44439.45685108293,30.0464,30.0715,30.0401,30.0652,44439.4569
2014-12-19 13:25:00,47.96,47.98,47.95,47.97,38716.19346874649,30.0589,30.0715,30.0527,30.0652,38716.1935
2014-12-19 13:30:00,47.97,47.98,47.94,47.94,45673.886208057454,30.0652,30.0715,30.0464,30.0464,45673.8862
2014-12-19 13:35:00,47.94,47.95,47.91,47.91,58242.62147907081,30.0464,30.0527,30.0276,30.0276,58242.6215
2014-12-19 13:40:00,47.91,47.95,47.87,47.95,112669.734036584,30.0276,30.0527,30.0025,30.0527,112669.734
2014-12-19 13:45:00,47.95,47.95,47.92,47.93,28391.87521041409,30.0527,30.0527,30.0339,30.0401,28391.8752
2014-12-19 13:50:00,47.92,47.99,47.91,47.98,57457.07552463248,30.0339,30.0777,30.0276,30.0715,57457.0755
2014-12-19 13:55:00,47.99,47.99,47.95,47.98,24800.80799012457,30.0777,30.0777,30.0527,30.0715,24800.808
2014-12-19 14:00:00,47.99,47.99,47.93,47.96,42756.14409157221,30.0777,30.0777,30.0401,30.0589,42756.1441
2014-12-19 14:05:00,47.96,48.03,47.95,48.0,191224.32948041745,30.0589,30.1028,30.0527,30.084,191224.3295
2014-12-19 14:10:00,48.0,48.03,47.99,47.99,137133.87947480642,30.084,30.1028,30.0777,30.0777,137133.8795
2014-12-19 14:15:00,47.99,48.05,47.99,48.05,59028.167433509145,30.0777,30.1153,30.0777,30.1153,59028.1674
2014-12-19 14:20:00,48.04,48.07,48.02,48.07,68342.4980361351,30.1091,30.1279,30.0965,30.1279,68342.498
2014-12-19 14:25:00,48.07,48.09,48.06,48.09,37032.880709235775,30.1279,30.1404,30.1216,30.1404,37032.8807
2014-12-19 14:30:00,48.1,48.15,48.06,48.15,89215.576254068,30.1467,30.178,30.1216,30.178,89215.5763
2014-12-19 14:35:00,48.15,48.2,48.14,48.2,73841.31971720346,30.178,30.2093,30.1717,30.2093,73841.3197
2014-12-19 14:40:00,48.2,48.24,48.19,48.24,72943.55291213107,30.2093,30.2344,30.2031,30.2344,72943.5529
2014-12-19 14:45:00,48.24,48.3,48.24,48.3,81921.22096285489,30.2344,30.272,30.2344,30.272,81921.221
2014-12-19 14:50:00,48.3,48.31,48.25,48.27,95612.16474020873,30.272,30.2783,30.2407,30.2532,95612.1647
2014-12-19 14:55:00,48.28,48.29,48.24,48.25,205027.4941084053,30.2595,30.2658,30.2344,30.2407,205027.4941
2014-12-19 15:00:00,48.26,48.3,48.22,48.23,141847.15520143643,30.247,30.272,30.2219,30.2282,141847.1552
2014-12-19 15:05:00,48.23,48.23,48.15,48.16,139714.9590393895,30.2282,30.2282,30.178,30.1843,139714.959
2014-12-19 15:10:00,48.16,48.18,48.05,48.17,102233.19492761754,30.1843,30.1968,30.1153,30.1905,102233.1949
2014-12-19 15:15:00,48.17,48.19,48.13,48.14,79901.24565144203,30.1905,30.2031,30.1655,30.1717,79901.2457
2014-12-19 15:20:00,48.14,48.17,48.12,48.13,51846.032992930086,30.1717,30.1905,30.1592,30.1655,51846.033
2014-12-19 15:25:00,48.14,48.14,48.05,48.1,240938.16631130065,30.1717,30.1717,30.1153,30.1467,240938.1663
2014-12-19 15:30:00,48.1,48.16,48.07,48.13,154415.89047244977,30.1467,30.1843,30.1279,30.1655,154415.8905
2014-12-19 15:35:00,48.12,48.13,48.05,48.08,230501.62720233417,30.1592,30.1655,30.1153,30.1341,230501.6272
2014-12-19 15:40:00,48.08,48.1,48.03,48.07,217259.5668275165,30.1341,30.1467,30.1028,30.1279,217259.5668
2014-12-19 15:45:00,48.07,48.09,47.99,48.08,262484.5696330378,30.1279,30.1404,30.0777,30.1341,262484.5696
2014-12-19 15:50:00,48.08,48.09,47.98,47.99,355178.9922567613,30.1341,30.1404,30.0715,30.0777,355178.9923
2014-12-19 15:55:00,47.99,48.0,47.91,47.95,814947.8173044551,30.0777,30.084,30.0276,30.0527,814947.8173
2014-12-22 09:30:00,48.1,48.17,47.86,48.03,116485.24295814162,30.1467,30.1905,29.9963,30.1028,116485.243
2014-12-22 09:35:00,48.01,48.01,47.82,47.86,14364.26888115812,30.0903,30.0903,29.9712,29.9963,14364.2689
2014-12-22 09:40:00,47.84,48.0,47.82,47.96,31085.17562563124,29.9837,30.084,29.9712,30.0589,31085.1756
2014-12-22 09:45:00,47.95,47.95,47.87,47.94,35125.12624845696,30.0527,30.0527,30.0025,30.0464,35125.1262
2014-12-22 09:50:00,47.95,47.97,47.9,47.95,39389.518572550776,30.0527,30.0652,30.0213,30.0527,39389.5186
2014-12-22 09:55:00,47.97,47.99,47.92,47.94,34002.917742116486,30.0652,30.0777,30.0339,30.0464,34002.9177
2014-12-22 10:00:00,47.93,47.98,47.81,47.82,53866.00830434294,30.0401,30.0715,29.9649,29.9712,53866.0083
2014-12-22 10:05:00,47.83,47.95,47.82,47.91,51397.14959039389,29.9775,30.0527,29.9712,30.0276,51397.1496
2014-12-22 10:10:00,47.91,47.91,47.82,47.88,60935.92189428795,30.0276,30.0276,29.9712,30.0088,60935.9219
2014-12-22 10:15:00,47.88,47.91,47.83,47.85,37593.984962406015,30.0088,30.0276,29.9775,29.99,37593.985
2014-12-22 10:20:00,47.84,47.91,47.83,47.9,34451.80114465267,29.9837,30.0276,29.9775,30.0213,34451.8011
2014-12-22 10:25:00,47.9,47.99,47.87,47.98,28616.31691168219,30.0213,30.0777,30.0025,30.0715,28616.3169
2014-12-22 10:30:00,47.98,48.01,47.95,47.99,31870.72158006957,30.0715,30.0903,30.0527,30.0777,31870.7216
2014-12-22 10:35:00,47.99,48.04,47.98,47.99,63068.11805633486,30.0777,30.1091,30.0715,30.0777,63068.1181
2014-12-22 10:40:00,47.99,48.0,47.95,48.0,29065.20031421838,30.0777,30.084,30.0527,30.084,29065.2003
2014-12-22 10:45:00,48.0,48.04,48.0,48.01,20536.41566603075,30.084,30.1091,30.084,30.0903,20536.4157
2014-12-22 10:50:00,48.01,48.07,48.0,48.01,32880.709235776005,30.0903,30.1279,30.084,30.0903,32880.7092
2014-12-22 10:55:00,48.01,48.01,47.98,47.98,24239.703736954325,30.0903,30.0903,30.0715,30.0715,24239.7037
2014-12-22 11:00:00,47.97,47.97,47.87,47.92,53417.124901806754,30.0652,30.0652,30.0025,30.0339,53417.1249
2014-12-22 11:05:00,47.92,47.93,47.83,47.85,76085.7367298844,30.0339,30.0401,29.9775,29.99,76085.7367
2014-12-22 11:10:00,47.85,47.95,47.84,47.93,29514.08371675457,29.99,30.0527,29.9837,30.0401,29514.0837
2014-12-22 11:15:00,47.93,47.99,47.93,47.99,20199.753114128605,30.0401,30.0777,30.0401,30.0777,20199.7531
2014-12-22 11:20:00,47.99,48.0,47.91,47.91,29626.30456738862,30.0777,30.084,30.0276,30.0276,29626.3046
2014-12-22 11:25:00,47.91,47.99,47.9,47.95,61048.14274492201,30.0276,30.0777,30.0213,30.0527,61048.1427
2014-12-22 11:30:00,47.95,47.98,47.92,47.96,11895.410167209067,30.0527,30.0715,30.0339,30.0589,11895.4102
2014-12-22 11:35:00,47.96,47.99,47.94,47.95,23790.82033441813,30.0589,30.0777,30.0464,30.0527,23790.8203
2014-12-22 11:40:00,47.94,47.97,47.92,47.92,21883.06587363932,30.0464,30.0652,30.0339,30.0339,21883.0659
2014-12-22 11:45:00,47.93,47.96,47.91,47.92,13017.618673549545,30.0401,30.0589,30.0276,30.0339,13017.6187
2014-12-22 11:50:00,47.92,47.94,47.9,47.9,32319.604982605768,30.0339,30.0464,30.0213,30.0213,32319.605
2014-12-22 11:55:00,47.9,47.91,47.87,47.89,38042.8683649422,30.0213,30.0276,30.0025,30.0151,38042.8684
2014-12-22 12:00:00,47.89,47.9,47.86,47.88,29289.642015486475,30.0151,30.0213,29.9963,30.0088,29289.642
2014-12-22 12:05:00,47.9,47.94,47.86,47.92,19414.207159690268,30.0213,30.0464,29.9963,30.0339,19414.2072
2014-12-22 12:10:00,47.91,47.92,47.85,47.86,35349.56794972506,30.0276,30.0339,29.99,29.9963,35349.5679
2014-12-22 12:15:00,47.85,47.86,47.83,47.84,18965.32375715408,29.99,29.9963,29.9775,29.9837,18965.3238
2014-12-22 12:20:00,47.85,47.87,47.83,47.87,60599.25934238581,29.99,30.0025,29.9775,30.0025,60599.2593
2014-12-22 12:25:00,47.87,47.87,47.84,47.85,32207.38413197172,30.0025,30.0025,29.9837,29.99,32207.3841
2014-12-22 12:30:00,47.86,47.86,47.82,47.82,17955.336101447647,29.9963,29.9963,29.9712,29.9712,17955.3361
2014-12-22 12:35:00,47.82,47.82,47.76,47.77,35012.90539782291,29.9712,29.9712,29.9336,29.9398,35012.9054
2014-12-22 12:40:00,47.77,47.78,47.75,47.76,24351.92458758837,29.9398,29.9461,29.9273,29.9336,24351.9246
2014-12-22 12:45:00,47.76,47.77,47.71,47.75,54090.45000561104,29.9336,29.9398,29.9022,29.9273,54090.45
2014-12-22 12:50:00,47.75,47.75,47.72,47.74,37818.42666367411,29.9273,29.9273,29.9085,29.921,37818.4267
2014-12-22 12:55:00,47.74,47.83,47.74,47.81,29738.525418022666,29.921,29.9775,29.921,29.9649,29738.5254
2014-12-22 13:00:00,47.8,47.85,47.79,47.84,14588.710582426214,29.9586,29.99,29.9524,29.9837,14588.7106
2014-12-22 13:05:00,47.85,47.91,47.85,47.91,14027.606329255976,29.99,30.0276,29.99,30.0276,14027.6063
2014-12-22 13:10:00,47.92,47.95,47.9,47.92,35461.78880035911,30.0339,30.0527,30.0213,30.0339,35461.7888
2014-12-22 13:15:00,47.92,47.99,47.92,47.98,17282.01099764336,30.0339,30.0777,30.0339,30.0715,17282.011
2014-12-22 13:20:00,47.98,48.0,47.97,47.97,22107.507574907417,30.0715,30.084,30.0652,30.0652,22107.5076
2014-12-22 13:25:00,47.96,47.97,47.92,47.92,24239.703736954325,30.0589,30.0652,30.0339,30.0339,24239.7037
2014-12-22 13:30:00,47.93,47.93,47.86,47.86,27718.550106609808,30.0401,30.0401,29.9963,29.9963,27718.5501
2014-12-22 13:35:00,47.87,47.88,47.83,47.84,63068.11805633486,30.0025,30.0088,29.9775,29.9837,63068.1181
2014-12-22 13:40:00,47.84,47.84,47.82,47.83,14588.710582426214,29.9837,29.9837,29.9712,29.9775,14588.7106
2014-12-22 13:45:00,47.83,47.88,47.82,47.83,23341.93693188194,29.9775,30.0088,29.9712,29.9775,23341.9369
2014-12-22 13:50:00,47.82,47.84,47.81,47.81,18516.440354617887,29.9712,29.9837,29.9649,29.9649,18516.4404
2014-12-22 13:55:00,47.82,47.82,47.77,47.81,41409.49388396364,29.9712,29.9712,29.9398,29.9649,41409.4939
2014-12-22 14:00:00,47.81,47.81,47.78,47.81,20311.97396476265,29.9649,29.9649,29.9461,29.9649,20311.974
2014-12-22 14:05:00,47.81,47.83,47.8,47.82,29850.74626865672,29.9649,29.9775,29.9586,29.9712,29850.7463
2014-12-22 14:10:00,47.82,47.83,47.75,47.78,53304.90405117271,29.9712,29.9775,29.9273,29.9461,53304.9041
2014-12-22 14:15:00,47.78,47.78,47.75,47.75,31309.617326899337,29.9461,29.9461,29.9273,29.9273,31309.6173
2014-12-22 14:20:00,47.75,47.78,47.75,47.75,26371.89989900124,29.9273,29.9461,29.9273,29.9273,26371.8999
2014-12-22 14:25:00,47.76,47.82,47.74,47.75,67108.06867916058,29.9336,29.9712,29.921,29.9273,67108.0687
2014-12-22 14:30:00,47.75,47.75,47.74,47.75,30075.18796992481,29.9273,29.9273,29.921,29.9273,30075.188
2014-12-22 14:35:00,47.74,47.75,47.68,47.74,50499.38278532151,29.921,29.9273,29.8834,29.921,50499.3828
2014-12-22 14:40:00,47.73,47.75,47.72,47.75,53641.56660307485,29.9148,29.9273,29.9085,29.9273,53641.5666
2014-12-22 14:45:00,47.75,47.78,47.73,47.73,47693.86151947032,29.9273,29.9461,29.9148,29.9148,47693.8615
2014-12-22 14:50:00,47.74,47.77,47.74,47.77,27942.9918078779,29.921,29.9398,29.921,29.9398,27942.9918
2014-12-22 14:55:00,47.76,47.8,47.75,47.77,24015.262035686228,29.9336,29.9586,29.9273,29.9398,24015.262
2014-12-22 15:00:00,47.77,47.84,47.76,47.84,24464.145438222426,29.9398,29.9837,29.9336,29.9837,24464.1454
2014-12-22 15:05:00,47.84,47.9,47.83,47.88,36247.33475479744,29.9837,30.0213,29.9775,30.0088,36247.3348
2014-12-22 15:10:00,47.88,47.93,47.88,47.89,42307.26068903602,30.0088,30.0401,30.0088,30.0151,42307.2607
2014-12-22 15:15:00,47.89,47.95,47.89,47.95,92133.31837055324,30.0151,30.0527,30.0151,30.0527,92133.3184
2014-12-22 15:20:00,47.96,48.01,47.95,48.01,46908.31556503198,30.0589,30.0903,30.0527,30.0903,46908.3156
2014-12-22 15:25:00,48.01,48.05,47.99,48.05,50050.49938278532,30.0903,30.1153,30.0777,30.1153,50050.4994
2014-12-22 15:30:00,48.05,48.06,47.99,47.99,122432.94804174616,30.1153,30.1216,30.0777,30.0777,122432.948
2014-12-22 15:35:00,47.99,48.04,47.99,48.04,78554.59544383346,30.0777,30.1091,30.0777,30.1091,78554.5954
2014-12-22 15:40:00,48.04,48.11,48.03,48.09,155538.09897879025,30.1091,30.1529,30.1028,30.1404,155538.099
2014-12-22 15:45:00,48.09,48.14,48.04,48.09,222421.7259566828,30.1404,30.1717,30.1091,30.1404,222421.726
2014-12-22 15:50:00,48.09,48.11,48.01,48.08,237908.20334418133,30.1404,30.1529,30.0903,30.1341,237908.2033
2014-12-22 15:55:00,48.08,48.16,48.06,48.16,506677.1406127258,30.1341,30.1843,30.1216,30.1843,506677.1406
2014-12-23 09:30:00,48.4,48.69,48.32,48.67,259005.7232633824,30.3347,30.5165,30.2846,30.5039,259005.7233
2014-12-23 09:35:00,48.65,48.73,48.61,48.72,90113.3430591404,30.4914,30.5415,30.4663,30.5353,90113.3431
2014-12-23 09:40:00,48.72,48.78,48.63,48.78,54202.67085624509,30.5353,30.5729,30.4789,30.5729,54202.6709
2014-12-23 09:45:00,48.77,48.88,48.71,48.88,94265.51453260017,30.5666,30.6355,30.529,30.6355,94265.5145
2014-12-23 09:50:00,48.88,48.96,48.83,48.87,90786.66816294468,30.6355,30.6857,30.6042,30.6293,90786.6682
2014-12-23 09:55:00,48.86,48.98,48.85,48.91,66771.40612725844,30.623,30.6982,30.6167,30.6543,66771.4061
2014-12-23 10:00:00,48.92,48.93,48.86,48.91,119066.32252272472,30.6606,30.6669,30.623,30.6543,119066.3225
2014-12-23 10:05:00,48.9,48.97,48.9,48.93,48703.84917517674,30.6481,30.6919,30.6481,30.6669,48703.8492
2014-12-23 10:10:00,48.93,48.94,48.89,48.91,47918.30322073841,30.6669,30.6731,30.6418,30.6543,47918.3032
2014-12-23 10:15:00,48.9,48.91,48.81,48.89,83380.09202109752,30.6481,30.6543,30.5917,30.6418,83380.092
2014-12-23 10:20:00,48.9,49.07,48.89,49.05,165301.3129839524,30.6481,30.7546,30.6418,30.7421,165301.313
2014-12-23 10:25:00,49.05,49.16,49.04,49.12,135338.34586466165,30.7421,30.811,30.7358,30.786,135338.3459
2014-12-23 10:30:00,49.12,49.19,49.05,49.11,112108.62978341377,30.786,30.8298,30.7421,30.7797,112108.6298
2014-12-23 10:35:00,49.11,49.12,49.01,49.01,50387.161934687465,30.7797,30.786,30.717,30.717,50387.1619
2014-12-23 10:40:00,49.0,49.06,49.0,49.04,32095.16328133767,30.7107,30.7484,30.7107,30.7358,32095.1633
2014-12-23 10:45:00,49.04,49.05,48.99,49.04,43766.13174727864,30.7358,30.7421,30.7045,30.7358,43766.1317
2014-12-23 10:50:00,49.04,49.12,48.98,49.11,72831.33206149703,30.7358,30.786,30.6982,30.7797,72831.3321
2014-12-23 10:55:00,49.1,49.17,49.1,49.13,89440.0179553361,30.7734,30.8173,30.7734,30.7922,89440.018
2014-12-23 11:00:00,49.14,49.14,49.03,49.06,83380.09202109752,30.7985,30.7985,30.7296,30.7484,83380.092
2014-12-23 11:05:00,49.06,49.16,49.06,49.1,51172.7078891258,30.7484,30.811,30.7484,30.7734,51172.7079
2014-12-23 11:10:00,49.1,49.13,49.07,49.1,41409.49388396364,30.7734,30.7922,30.7546,30.7734,41409.4939
2014-12-23 11:15:00,49.1,49.1,49.05,49.09,27718.550106609808,30.7734,30.7734,30.7421,30.7672,27718.5501
2014-12-23 11:20:00,49.08,49.09,49.05,49.06,30636.29222309505,30.7609,30.7672,30.7421,30.7484,30636.2922
2014-12-23 11:25:00,49.06,49.11,49.06,49.1,58915.9465828751,30.7484,30.7797,30.7484,30.7734,58915.9466
2014-12-23 11:30:00,49.11,49.13,49.1,49.11,51733.81214229604,30.7797,30.7922,30.7734,30.7797,51733.8121
2014-12-23 11:35:00,49.11,49.14,49.09,49.13,50274.94108405341,30.7797,30.7985,30.7672,30.7922,50274.9411
2014-12-23 11:40:00,49.13,49.15,49.1,49.14,43092.80664347435,30.7922,30.8048,30.7734,30.7985,43092.8066
2014-12-23 11:45:00,49.15,49.21,49.14,49.2,77320.16608685894,30.8048,30.8424,30.7985,30.8361,77320.1661
2014-12-23 11:50:00,49.2,49.23,49.18,49.22,56783.75042082819,30.8361,30.8549,30.8236,30.8486,56783.7504
2014-12-23 11:55:00,49.22,49.27,49.22,49.22,50274.94108405341,30.8486,30.88,30.8486,30.8486,50274.9411
2014-12-23 12:00:00,49.22,49.22,49.17,49.2,27494.10840534171,30.8486,30.8486,30.8173,30.8361,27494.1084
2014-12-23 12:05:00,49.19,49.24,49.19,49.22,31982.942430703624,30.8298,30.8612,30.8298,30.8486,31982.9424
2014-12-23 12:10:00,49.22,49.24,49.17,49.24,40511.72707889126,30.8486,30.8612,30.8173,30.8612,40511.7271
2014-12-23 12:15:00,49.24,49.32,49.23,49.32,27942.9918078779,30.8612,30.9113,30.8549,30.9113,27942.9918
2014-12-23 12:20:00,49.32,49.35,49.3,49.34,63180.33890696892,30.9113,30.9301,30.8988,30.9238,63180.3389
2014-12-23 12:25:00,49.35,49.36,49.32,49.32,35686.2305016272,30.9301,30.9364,30.9113,30.9113,35686.2305
2014-12-23 12:30:00,49.32,49.35,49.29,49.34,42082.818987767925,30.9113,30.9301,30.8925,30.9238,42082.819
2014-12-23 12:35:00,49.34,49.38,49.31,49.36,49377.17427898103,30.9238,30.9489,30.905,30.9364,49377.1743
2014-12-23 12:40:00,49.36,49.38,49.34,49.36,35798.45135226125,30.9364,30.9489,30.9238,30.9364,35798.4514
2014-12-23 12:45:00,49.36,49.38,49.32,49.37,35574.00965099315,30.9364,30.9489,30.9113,30.9426,35574.0097
2014-12-23 12:50:00,49.37,49.38,49.34,49.36,58467.0631803389,30.9426,30.9489,30.9238,30.9364,58467.0632
2014-12-23 12:55:00,49.35,49.36,49.29,49.3,35798.45135226125,30.9301,30.9364,30.8925,30.8988,35798.4514
2014-12-23 13:00:00,49.3,49.36,49.26,49.28,217035.1251262485,30.8988,30.9364,30.8737,30.8862,217035.1251
2014-12-23 13:05:00,49.28,49.3,49.27,49.29,58579.28403097295,30.8862,30.8988,30.88,30.8925,58579.284
2014-12-23 13:10:00,49.29,49.32,49.28,49.31,31646.27987880148,30.8925,30.9113,30.8862,30.905,31646.2799
2014-12-23 13:15:00,49.31,49.33,49.3,49.31,99091.0111098642,30.905,30.9176,30.8988,30.905,99091.0111
2014-12-23 13:20:00,49.31,49.33,49.28,49.31,211424.08259454605,30.905,30.9176,30.8862,30.905,211424.0826
2014-12-23 13:25:00,49.31,49.38,49.31,49.37,28952.97946358433,30.905,30.9489,30.905,30.9426,28952.9795
2014-12-23 13:30:00,49.37,49.41,49.35,49.38,42756.14409157221,30.9426,30.9677,30.9301,30.9489,42756.1441
2014-12-23 13:35:00,49.38,49.38,49.29,49.3,64526.98911457748,30.9489,30.9489,30.8925,30.8988,64526.9891
2014-12-23 13:40:00,49.3,49.3,49.28,49.29,40287.28537762316,30.8988,30.8988,30.8862,30.8925,40287.2854
2014-12-23 13:45:00,49.3,49.3,49.28,49.28,33554.03433958029,30.8988,30.8988,30.8862,30.8862,33554.0343
2014-12-23 13:50:00,49.28,49.3,49.28,49.29,46234.990461227695,30.8862,30.8988,30.8862,30.8925,46234.9905
2014-12-23 13:55:00,49.29,49.3,49.25,49.25,67556.95208169677,30.8925,30.8988,30.8674,30.8674,67556.9521
2014-12-23 14:00:00,49.25,49.26,49.14,49.17,74514.64482100774,30.8674,30.8737,30.7985,30.8173,74514.6448
2014-12-23 14:05:00,49.18,49.22,49.17,49.22,28167.433509146,30.8236,30.8486,30.8173,30.8486,28167.4335
2014-12-23 14:10:00,49.21,49.22,49.19,49.2,57344.85467399842,30.8424,30.8486,30.8298,30.8361,57344.8547
2014-12-23 14:15:00,49.21,49.22,49.14,49.14,59925.934238581525,30.8424,30.8486,30.7985,30.7985,59925.9342
2014-12-23 14:20:00,49.14,49.17,49.14,49.15,34676.24284592077,30.7985,30.8173,30.7985,30.8048,34676.2428
2014-12-23 14:25:00,49.15,49.17,49.14,49.17,24464.145438222426,30.8048,30.8173,30.7985,30.8173,24464.1454
2014-12-23 14:30:00,49.17,49.23,49.17,49.23,38716.19346874649,30.8173,30.8549,30.8173,30.8549,38716.1935
2014-12-23 14:35:00,49.23,49.23,49.19,49.23,64302.54741330939,30.8549,30.8549,30.8298,30.8549,64302.5474
2014-12-23 14:40:00,49.23,49.27,49.22,49.23,42643.923240938166,30.8549,30.88,30.8486,30.8549,42643.9232
2014-12-23 14:45:00,49.22,49.23,49.18,49.2,44327.23600044888,30.8486,30.8549,30.8236,30.8361,44327.236
2014-12-23 14:50:00,49.21,49.21,49.19,49.19,28279.654359780045,30.8424,30.8424,30.8298,30.8298,28279.6544
2014-12-23 14:55:00,49.19,49.2,49.14,49.18,46908.31556503198,30.8298,30.8361,30.7985,30.8236,46908.3156
2014-12-23 15:00:00,49.18,49.18,49.11,49.12,50499.38278532151,30.8236,30.8236,30.7797,30.786,50499.3828
2014-12-23 15:05:00,49.12,49.13,49.11,49.13,40960.61048142744,30.786,30.7922,30.7797,30.7922,40960.6105
2014-12-23 15:10:00,49.13,49.13,49.08,49.09,45673.886208057454,30.7922,30.7922,30.7609,30.7672,45673.8862
2014-12-23 15:15:00,49.09,49.12,49.07,49.1,44663.89855235103,30.7672,30.786,30.7546,30.7734,44663.8986
2014-12-23 15:20:00,49.1,49.1,49.0,49.0,50836.04533722365,30.7734,30.7734,30.7107,30.7107,50836.0453
2014-12-23 15:25:00,49.01,49.06,48.99,49.06,54651.55425878128,30.717,30.7484,30.7045,30.7484,54651.5543
2014-12-23 15:30:00,49.06,49.06,49.0,49.02,134552.79991022332,30.7484,30.7484,30.7107,30.7233,134552.7999
2014-12-23 15:35:00,49.03,49.06,48.97,49.0,186286.6120525193,30.7296,30.7484,30.6919,30.7107,186286.6121
2014-12-23 15:40:00,49.0,49.02,48.89,49.01,432723.6000448883,30.7107,30.7233,30.6418,30.717,432723.6
2014-12-23 15:45:00,49.01,49.05,48.98,49.04,179328.91931320835,30.717,30.7421,30.6982,30.7358,179328.9193
2014-12-23 15:50:00,49.02,49.04,48.99,49.0,195376.50095387723,30.7233,30.7358,30.7045,30.7107,195376.501
2014-12-23 15:55:00,49.0,49.09,49.0,49.04,355627.87565929745,30.7107,30.7672,30.7107,30.7358,355627.8757
2014-12-24 09:30:00,49.22,49.25,49.11,49.14,82370.10436539109,30.8486,30.8674,30.7797,30.7985,82370.1044
2014-12-24 09:35:00,49.17,49.18,49.0,49.05,27606.32925597576,30.8173,30.8236,30.7107,30.7421,27606.3293
2014-12-24 09:40:00,49.06,49.07,48.87,48.94,24464.145438222426,30.7484,30.7546,30.6293,30.6731,24464.1454
2014-12-24 09:45:00,48.94,48.95,48.75,48.78,53304.90405117271,30.6731,30.6794,30.5541,30.5729,53304.9041
2014-12-24 09:50:00,48.78,48.84,48.78,48.81,43429.4691953765,30.5729,30.6105,30.5729,30.5917,43429.4692
2014-12-24 09:55:00,48.81,48.84,48.73,48.84,40960.61048142744,30.5917,30.6105,30.5415,30.6105,40960.6105
2014-12-24 10:00:00,48.84,48.97,48.83,48.97,39838.40197508697,30.6105,30.6919,30.6042,30.6919,39838.402
2014-12-24 10:05:00,48.96,49.01,48.95,48.97,28840.758612950285,30.6857,30.717,30.6794,30.6919,28840.7586
2014-12-24 10:10:00,48.97,49.04,48.96,48.98,76983.50353495679,30.6919,30.7358,30.6857,30.6982,76983.5035
2014-12-24 10:15:00,48.98,49.05,48.97,49.03,33666.25519021434,30.6982,30.7421,30.6919,30.7296,33666.2552
2014-12-24 10:20:00,49.03,49.13,49.03,49.12,37706.20581304006,30.7296,30.7922,30.7296,30.786,37706.2058
2014-12-24 10:25:00,49.12,49.21,49.11,49.19,29850.74626865672,30.786,30.8424,30.7797,30.8298,29850.7463
2014-12-24 10:30:00,49.18,49.21,49.17,49.18,57905.95892716866,30.8236,30.8424,30.8173,30.8236,57905.9589
2014-12-24 10:35:00,49.18,49.22,49.15,49.2,27269.666704073614,30.8236,30.8486,30.8048,30.8361,27269.6667
2014-12-24 10:40:00,49.21,49.25,49.2,49.24,69913.58994501177,30.8424,30.8674,30.8361,30.8612,69913.5899
2014-12-24 10:45:00,49.24,49.25,49.21,49.22,34227.35944338458,30.8612,30.8674,30.8424,30.8486,34227.3594
2014-12-24 10:50:00,49.22,49.26,49.18,49.25,64302.54741330939,30.8486,30.8737,30.8236,30.8674,64302.5474
2014-12-24 10:55:00,49.25,49.26,49.15,49.15,23454.15778251599,30.8674,30.8737,30.8048,30.8048,23454.1578
2014-12-24 11:00:00,49.15,49.19,49.14,49.18,16608.685893839076,30.8048,30.8298,30.7985,30.8236,16608.6859
2014-12-24 11:05:00,49.18,49.23,49.17,49.22,23903.04118505218,30.8236,30.8549,30.8173,30.8486,23903.0412
2014-12-24 11:10:00,49.21,49.23,49.2,49.22,30748.513073729097,30.8424,30.8549,30.8361,30.8486,30748.5131
2014-12-24 11:15:00,49.22,49.23,49.18,49.22,30636.29222309505,30.8486,30.8549,30.8236,30.8486,30636.2922
2014-12-24 11:20:00,49.22,49.24,49.2,49.24,21883.06587363932,30.8486,30.8612,30.8361,30.8612,21883.0659
2014-12-24 11:25:00,49.25,49.3,49.25,49.29,32431.82583323981,30.8674,30.8988,30.8674,30.8925,32431.8258
2014-12-24 11:30:00,49.29,49.31,49.29,49.29,51621.59129166199,30.8925,30.905,30.8925,30.8925,51621.5913
2014-12-24 11:35:00,49.29,49.3,49.22,49.24,21770.84502300528,30.8925,30.8988,30.8486,30.8612,21770.845
2014-12-24 11:40:00,49.25,49.25,49.2,49.22,24800.80799012457,30.8674,30.8674,30.8361,30.8486,24800.808
2014-12-24 11:45:00,49.22,49.22,49.17,49.22,27830.77095724385,30.8486,30.8486,30.8173,30.8486,27830.771
2014-12-24 11:50:00,49.22,49.27,49.21,49.26,19526.42801032432,30.8486,30.88,30.8424,30.8737,19526.428
2014-12-24 11:55:00,49.26,49.31,49.24,49.24,24913.02884075861,30.8737,30.905,30.8612,30.8612,24913.0288
2014-12-24 12:00:00,49.24,49.25,49.22,49.23,34115.13859275053,30.8612,30.8674,30.8486,30.8549,34115.1386
2014-12-24 12:05:00,49.23,49.24,49.22,49.23,15037.593984962405,30.8549,30.8612,30.8486,30.8549,15037.594
2014-12-24 12:10:00,49.22,49.24,49.19,49.19,26484.12074963528,30.8486,30.8612,30.8298,30.8298,26484.1207
2014-12-24 12:15:00,49.19,49.2,49.15,49.18,28055.21265851195,30.8298,30.8361,30.8048,30.8236,28055.2127
2014-12-24 12:20:00,49.18,49.2,49.15,49.16,21209.74076983504,30.8236,30.8361,30.8048,30.811,21209.7408
2014-12-24 12:25:00,49.17,49.17,49.1,49.11,28728.53776231624,30.8173,30.8173,30.7734,30.7797,28728.5378
2014-12-24 12:30:00,49.11,49.14,49.08,49.09,47806.08237010436,30.7797,30.7985,30.7609,30.7672,47806.0824
2014-12-24 12:35:00,49.08,49.09,49.05,49.05,50162.72023341936,30.7609,30.7672,30.7421,30.7421,50162.7202
2014-12-24 12:40:00,49.05,49.05,48.97,49.04,55212.65851195152,30.7421,30.7421,30.6919,30.7358,55212.6585
2014-12-24 12:45:00,49.03,49.04,48.97,48.99,68230.27718550107,30.7296,30.7358,30.6919,30.7045,68230.2772
2014-12-24 12:50:00,48.99,49.0,48.91,48.92,59364.829985411285,30.7045,30.7107,30.6543,30.6606,59364.83
2014-12-24 12:55:00,48.92,49.03,48.89,48.91,227022.7808326787,30.6606,30.7296,30.6418,30.6543,227022.7808
2014-12-26 09:30:00,49.05,49.1,48.89,48.96,34788.46369655482,30.7421,30.7734,30.6418,30.6857,34788.4637
2014-12-26 09:35:00,48.96,49.02,48.93,48.93,9314.330602625969,30.6857,30.7233,30.6669,30.6669,9314.3306
2014-12-26 09:40:00,48.93,48.95,48.87,48.9,13017.618673549545,30.6669,30.6794,30.6293,30.6481,13017.6187
2014-12-26 09:45:00,48.9,48.97,48.9,48.97,16496.465043205026,30.6481,30.6919,30.6481,30.6919,16496.465
2014-12-26 09:50:00,48.98,49.06,48.98,49.06,24239.703736954325,30.6982,30.7484,30.6982,30.7484,24239.7037
2014-12-26 09:55:00,49.06,49.17,49.06,49.16,152957.01941420714,30.7484,30.8173,30.7484,30.811,152957.0194
2014-12-26 10:00:00,49.16,49.29,49.11,49.12,45673.886208057454,30.811,30.8925,30.7797,30.786,45673.8862
2014-12-26 10:05:00,49.11,49.12,49.05,49.06,11109.864212770732,30.7797,30.786,30.7421,30.7484,11109.8642
2014-12-26 10:10:00,49.06,49.06,48.96,48.97,46908.31556503198,30.7484,30.7484,30.6857,30.6919,46908.3156
2014-12-26 10:15:00,48.97,48.99,48.92,48.98,18179.777802715744,30.6919,30.7045,30.6606,30.6982,18179.7778
2014-12-26 10:20:00,48.98,49.05,48.98,49.04,17057.569296375266,30.6982,30.7421,30.6982,30.7358,17057.5693
2014-12-26 10:25:00,49.03,49.03,48.96,48.97,18179.777802715744,30.7296,30.7296,30.6857,30.6919,18179.7778
2014-12-26 10:30:00,48.97,49.02,48.96,48.96,27157.445853439567,30.6919,30.7233,30.6857,30.6857,27157.4459
2014-12-26 10:35:00,48.96,49.0,48.93,48.96,34564.02199528672,30.6857,30.7107,30.6669,30.6857,34564.022
2014-12-26 10:40:00,48.96,49.05,48.96,49.04,22331.94927617552,30.6857,30.7421,30.6857,30.7358,22331.9493
2014-12-26 10:45:00,49.04,49.06,49.0,49.0,20536.41566603075,30.7358,30.7484,30.7107,30.7107,20536.4157
2014-12-26 10:50:00,49.01,49.03,48.98,48.98,12905.397822915496,30.717,30.7296,30.6982,30.6982,12905.3978
2014-12-26 10:55:00,48.98,49.02,48.96,49.02,13690.943777353832,30.6982,30.7233,30.6857,30.7233,13690.9438
2014-12-26 11:00:00,49.02,49.05,49.0,49.02,9875.434855796206,30.7233,30.7421,30.7107,30.7233,9875.4349
2014-12-26 11:05:00,49.02,49.03,48.98,48.99,14252.04803052407,30.7233,30.7296,30.6982,30.7045,14252.048
2014-12-26 11:10:00,49.0,49.06,49.0,49.06,12680.9561216474,30.7107,30.7484,30.7107,30.7484,12680.9561
2014-12-26 11:15:00,49.06,49.13,49.06,49.11,6059.925934238581,30.7484,30.7922,30.7484,30.7797,6059.9259
2014-12-26 11:20:00,49.1,49.13,49.1,49.13,4825.496577264055,30.7734,30.7922,30.7734,30.7922,4825.4966
2014-12-26 11:25:00,49.13,49.18,49.13,49.17,29962.967119290763,30.7922,30.8236,30.7922,30.8173,29962.9671
2014-12-26 11:30:00,49.18,49.22,49.15,49.2,69801.36909437773,30.8236,30.8486,30.8048,30.8361,69801.3691
2014-12-26 11:35:00,49.21,49.21,49.14,49.15,18965.32375715408,30.8424,30.8424,30.7985,30.8048,18965.3238
2014-12-26 11:40:00,49.15,49.18,49.08,49.11,14588.710582426214,30.8048,30.8236,30.7609,30.7797,14588.7106
2014-12-26 11:45:00,49.12,49.14,49.07,49.12,25249.69139266076,30.786,30.7985,30.7546,30.786,25249.6914
2014-12-26 11:50:00,49.13,49.2,49.11,49.2,10997.643362136683,30.7922,30.8361,30.7797,30.8361,10997.6434
2014-12-26 11:55:00,49.2,49.22,49.16,49.22,18291.99865334979,30.8361,30.8486,30.811,30.8486,18291.9987
2014-12-26 12:00:00,49.22,49.22,49.2,49.21,19638.648860958365,30.8486,30.8486,30.8361,30.8424,19638.6489
2014-12-26 12:05:00,49.21,49.24,49.2,49.22,10885.422511502637,30.8424,30.8612,30.8361,30.8486,10885.4225
2014-12-26 12:10:00,49.22,49.22,49.15,49.17,23117.495230613848,30.8486,30.8486,30.8048,30.8173,23117.4952
2014-12-26 12:15:00,49.16,49.19,49.14,49.15,13129.839524183591,30.811,30.8298,30.7985,30.8048,13129.8395
2014-12-26 12:20:00,49.15,49.16,49.14,49.14,17169.790147009313,30.8048,30.811,30.7985,30.7985,17169.7901
2014-12-26 12:25:00,49.15,49.16,49.13,49.14,17955.336101447647,30.8048,30.811,30.7922,30.7985,17955.3361
2014-12-26 12:30:00,49.14,49.15,49.1,49.1,17169.790147009313,30.7985,30.8048,30.7734,30.7734,17169.7901
2014-12-26 12:35:00,49.1,49.11,49.05,49.05,27718.550106609808,30.7734,30.7797,30.7421,30.7421,27718.5501
2014-12-26 12:40:00,49.04,49.09,49.04,49.09,29626.30456738862,30.7358,30.7672,30.7358,30.7672,29626.3046
2014-12-26 12:45:00,49.09,49.11,49.06,49.08,24015.262035686228,30.7672,30.7797,30.7484,30.7609,24015.262
2014-12-26 12:50:00,49.07,49.12,49.07,49.1,15935.360790034789,30.7546,30.786,30.7546,30.7734,15935.3608
2014-12-26 12:55:00,49.1,49.11,49.09,49.1,11334.305914038829,30.7734,30.7797,30.7672,30.7734,11334.3059
2014-12-26 13:00:00,49.11,49.12,49.06,49.06,16720.906744473123,30.7797,30.786,30.7484,30.7484,16720.9067
2014-12-26 13:05:00,49.06,49.07,49.06,49.06,6957.692739310964,30.7484,30.7546,30.7484,30.7484,6957.6927
2014-12-26 13:10:00,49.06,49.07,49.05,49.06,9426.551453260015,30.7484,30.7546,30.7421,30.7484,9426.5515
2014-12-26 13:15:00,49.07,49.07,49.04,49.04,8528.784648187633,30.7546,30.7546,30.7358,30.7358,8528.7846
2014-12-26 13:20:00,49.04,49.08,49.04,49.07,15823.13993940074,30.7358,30.7609,30.7358,30.7546,15823.1399
2014-12-26 13:25:00,49.07,49.07,49.02,49.03,11558.747615306924,30.7546,30.7546,30.7233,30.7296,11558.7476
2014-12-26 13:30:00,49.03,49.05,49.0,49.05,9202.10975199192,30.7296,30.7421,30.7107,30.7421,9202.1098
2014-12-26 13:35:00,49.04,49.06,49.02,49.02,14139.827179890022,30.7358,30.7484,30.7233,30.7233,14139.8272
2014-12-26 13:40:00,49.03,49.05,49.02,49.03,10997.643362136683,30.7296,30.7421,30.7233,30.7296,10997.6434
2014-12-26 13:45:00,49.03,49.05,49.0,49.02,9650.99315452811,30.7296,30.7421,30.7107,30.7233,9650.9932
2014-12-26 13:50:00,49.03,49.06,49.02,49.05,9650.99315452811,30.7296,30.7484,30.7233,30.7421,9650.9932
2014-12-26 13:55:00,49.06,49.06,49.03,49.04,7294.355291213107,30.7484,30.7484,30.7296,30.7358,7294.3553
2014-12-26 14:00:00,49.03,49.08,49.02,49.04,40511.72707889126,30.7296,30.7609,30.7233,30.7358,40511.7271
2014-12-26 14:05:00,49.03,49.06,49.03,49.05,9089.888901357872,30.7296,30.7484,30.7296,30.7421,9089.8889
2014-12-26 14:10:00,49.04,49.06,49.01,49.01,9202.10975199192,30.7358,30.7484,30.717,30.717,9202.1098
2014-12-26 14:15:00,49.01,49.04,49.01,49.03,8865.447200089777,30.717,30.7358,30.717,30.7296,8865.4472
2014-12-26 14:20:00,49.02,49.04,49.0,49.01,9650.99315452811,30.7233,30.7358,30.7107,30.717,9650.9932
2014-12-26 14:25:00,49.0,49.02,49.0,49.01,8641.00549882168,30.7107,30.7233,30.7107,30.717,8641.0055
2014-12-26 14:30:00,49.0,49.02,48.98,49.02,10773.201660868588,30.7107,30.7233,30.6982,30.7233,10773.2017
2014-12-26 14:35:00,49.02,49.04,49.0,49.0,19414.207159690268,30.7233,30.7358,30.7107,30.7107,19414.2072
2014-12-26 14:40:00,49.01,49.04,49.01,49.02,16496.465043205026,30.717,30.7358,30.717,30.7233,16496.465
2014-12-26 14:45:00,49.02,49.03,49.0,49.02,13242.06037481764,30.7233,30.7296,30.7107,30.7233,13242.0604
2014-12-26 14:50:00,49.02,49.06,49.02,49.06,15262.035686230502,30.7233,30.7484,30.7233,30.7484,15262.0357
2014-12-26 14:55:00,49.06,49.08,49.06,49.07,7294.355291213107,30.7484,30.7609,30.7484,30.7546,7294.3553
2014-12-26 15:00:00,49.07,49.09,49.07,49.08,13915.385478621927,30.7546,30.7672,30.7546,30.7609,13915.3855
2014-12-26 15:05:00,49.08,49.12,49.07,49.09,78217.93289193131,30.7609,30.786,30.7546,30.7672,78217.9329
2014-12-26 15:10:00,49.09,49.14,49.09,49.1,22556.390977443607,30.7672,30.7985,30.7672,30.7734,22556.391
2014-12-26 15:15:00,49.11,49.14,49.09,49.14,54202.67085624509,30.7797,30.7985,30.7672,30.7985,54202.6709
2014-12-26 15:20:00,49.14,49.14,49.06,49.06,18965.32375715408,30.7985,30.7985,30.7484,30.7484,18965.3238
2014-12-26 15:25:00,49.06,49.06,49.04,49.05,14813.15228369431,30.7484,30.7484,30.7358,30.7421,14813.1523
2014-12-26 15:30:00,49.05,49.06,49.02,49.04,27045.22500280552,30.7421,30.7484,30.7233,30.7358,27045.225
2014-12-26 15:35:00,49.03,49.04,49.01,49.02,24015.262035686228,30.7296,30.7358,30.717,30.7233,24015.262
2014-12-26 15:40:00,49.03,49.04,48.97,48.97,67220.28952979464,30.7296,30.7358,30.6919,30.6919,67220.2895
2014-12-26 15:45:00,48.97,48.98,48.96,48.96,46908.31556503198,30.6919,30.6982,30.6857,30.6857,46908.3156
2014-12-26 15:50:00,48.96,48.97,48.92,48.92,87868.92604645943,30.6857,30.6919,30.6606,30.6606,87868.926
2014-12-26 15:55:00,48.92,48.93,48.89,48.9,170239.03041185052,30.6606,30.6669,30.6418,30.6481,170239.0304
2014-12-29 09:30:00,48.69,48.91,48.67,48.8,83716.75457299966,30.5165,30.6543,30.5039,30.5854,83716.7546
2014-12-29 09:35:00,48.8,49.1,48.8,48.99,56222.64616765795,30.5854,30.7734,30.5854,30.7045,56222.6462
2014-12-29 09:40:00,49.01,49.11,48.99,49.11,50611.60363595556,30.717,30.7797,30.7045,30.7797,50611.6036
2014-12-29 09:45:00,49.09,49.26,49.07,49.23,45786.1070586915,30.7672,30.8737,30.7546,30.8549,45786.1071
2014-12-29 09:50:00,49.25,49.3,49.23,49.27,54314.891706879134,30.8674,30.8988,30.8549,30.88,54314.8917
2014-12-29 09:55:00,49.28,49.31,49.24,49.31,30075.18796992481,30.8862,30.905,30.8612,30.905,30075.188
2014-12-29 10:00:00,49.31,49.33,49.28,49.33,50499.38278532151,30.905,30.9176,30.8862,30.9176,50499.3828
2014-12-29 10:05:00,49.34,49.4,49.31,49.38,31870.72158006957,30.9238,30.9614,30.905,30.9489,31870.7216
2014-12-29 10:10:00,49.38,49.43,49.38,49.39,48928.29087644485,30.9489,30.9803,30.9489,30.9552,48928.2909
2014-12-29 10:15:00,49.38,49.39,49.36,49.38,49938.27853215127,30.9489,30.9552,30.9364,30.9489,49938.2785
2014-12-29 10:20:00,49.38,49.38,49.32,49.32,104814.27449220064,30.9489,30.9489,30.9113,30.9113,104814.2745
2014-12-29 10:25:00,49.32,49.37,49.26,49.36,136123.89181909998,30.9113,30.9426,30.8737,30.9364,136123.8918
2014-12-29 10:30:00,49.37,49.38,49.3,49.32,59701.49253731343,30.9426,30.9489,30.8988,30.9113,59701.4925
2014-12-29 10:35:00,49.32,49.36,49.3,49.33,24127.48288632028,30.9113,30.9364,30.8988,30.9176,24127.4829
2014-12-29 10:40:00,49.34,49.36,49.26,49.27,22107.507574907417,30.9238,30.9364,30.8737,30.88,22107.5076
2014-12-29 10:45:00,49.28,49.29,49.24,49.24,15710.919088766692,30.8862,30.8925,30.8612,30.8612,15710.9191
2014-12-29 10:50:00,49.24,49.26,49.2,49.22,27157.445853439567,30.8612,30.8737,30.8361,30.8486,27157.4459
2014-12-29 10:55:00,49.23,49.24,49.18,49.21,13803.16462798788,30.8549,30.8612,30.8236,30.8424,13803.1646
2014-12-29 11:00:00,49.2,49.21,49.17,49.19,21883.06587363932,30.8361,30.8424,30.8173,30.8298,21883.0659
2014-12-29 11:05:00,49.2,49.28,49.19,49.28,17506.452698911457,30.8361,30.8862,30.8298,30.8862,17506.4527
2014-12-29 11:10:00,49.28,49.28,49.19,49.2,13915.385478621927,30.8862,30.8862,30.8298,30.8361,13915.3855
2014-12-29 11:15:00,49.21,49.22,49.17,49.21,9875.434855796206,30.8424,30.8486,30.8173,30.8424,9875.4349
2014-12-29 11:20:00,49.2,49.21,49.14,49.14,51846.032992930086,30.8361,30.8424,30.7985,30.7985,51846.033
2014-12-29 11:25:00,49.14,49.15,49.14,49.15,31534.05902816743,30.7985,30.8048,30.7985,30.8048,31534.059
2014-12-29 11:30:00,49.15,49.16,49.14,49.15,22107.507574907417,30.8048,30.811,30.7985,30.8048,22107.5076
2014-12-29 11:35:00,49.14,49.15,49.14,49.14,17843.1152508136,30.7985,30.8048,30.7985,30.7985,17843.1153
2014-12-29 11:40:00,49.15,49.15,49.14,49.14,24576.36628885647,30.8048,30.8048,30.7985,30.7985,24576.3663
2014-12-29 11:45:00,49.14,49.15,49.13,49.14,11109.864212770732,30.7985,30.8048,30.7922,30.7985,11109.8642
2014-12-29 11:50:00,49.14,49.16,49.12,49.16,11670.96846594097,30.7985,30.811,30.786,30.811,11670.9685
2014-12-29 11:55:00,49.14,49.16,49.13,49.14,8977.668050723823,30.7985,30.811,30.7922,30.7985,8977.6681
2014-12-29 12:00:00,49.14,49.19,49.14,49.16,19863.09056222646,30.7985,30.8298,30.7985,30.811,19863.0906
2014-12-29 12:05:00,49.16,49.18,49.15,49.18,12793.17697228145,30.811,30.8236,30.8048,30.8236,12793.177
2014-12-29 12:10:00,49.19,49.2,49.14,49.14,39838.40197508697,30.8298,30.8361,30.7985,30.7985,39838.402
2014-12-29 12:15:00,49.14,49.14,49.11,49.13,10548.759959600491,30.7985,30.7985,30.7797,30.7922,10548.76
2014-12-29 12:20:00,49.12,49.14,49.11,49.12,11109.864212770732,30.786,30.7985,30.7797,30.786,11109.8642
2014-12-29 12:25:00,49.12,49.14,49.07,49.07,16384.24419257098,30.786,30.7985,30.7546,30.7546,16384.2442
2014-12-29 12:30:00,49.08,49.09,49.06,49.07,9314.330602625969,30.7609,30.7672,30.7484,30.7546,9314.3306
2014-12-29 12:35:00,49.08,49.13,49.07,49.1,11334.305914038829,30.7609,30.7922,30.7546,30.7734,11334.3059
2014-12-29 12:40:00,49.11,49.12,49.08,49.08,9314.330602625969,30.7797,30.786,30.7609,30.7609,9314.3306
2014-12-29 12:45:00,49.08,49.09,49.06,49.09,16047.581640668835,30.7609,30.7672,30.7484,30.7672,16047.5816
2014-12-29 12:50:00,49.07,49.09,49.06,49.06,8977.668050723823,30.7546,30.7672,30.7484,30.7484,8977.6681
2014-12-29 12:55:00,49.06,49.08,49.06,49.07,11109.864212770732,30.7484,30.7609,30.7484,30.7546,11109.8642
2014-12-29 13:00:00,49.06,49.07,49.02,49.03,18740.882055885984,30.7484,30.7546,30.7233,30.7296,18740.8821
2014-12-29 13:05:00,49.02,49.03,48.98,48.99,29401.86286612052,30.7233,30.7296,30.6982,30.7045,29401.8629
2014-12-29 13:10:00,48.99,48.99,48.96,48.96,36808.43900796768,30.7045,30.7045,30.6857,30.6857,36808.439
2014-12-29 13:15:00,48.97,49.1,48.96,49.09,27269.666704073614,30.6919,30.7734,30.6857,30.7672,27269.6667
2014-12-29 13:20:00,49.1,49.1,49.06,49.06,31309.617326899337,30.7734,30.7734,30.7484,30.7484,31309.6173
2014-12-29 13:25:00,49.07,49.08,49.06,49.06,22219.728425541463,30.7546,30.7609,30.7484,30.7484,22219.7284
2014-12-29 13:30:00,49.06,49.07,49.04,49.05,17730.894400179553,30.7484,30.7546,30.7358,30.7421,17730.8944
2014-12-29 13:35:00,49.05,49.06,49.03,49.04,24464.145438222426,30.7421,30.7484,30.7296,30.7358,24464.1454
2014-12-29 13:40:00,49.03,49.04,49.03,49.03,20087.532263494555,30.7296,30.7358,30.7296,30.7296,20087.5323
2014-12-29 13:45:00,49.04,49.04,49.0,49.0,36920.65985860173,30.7358,30.7358,30.7107,30.7107,36920.6599
2014-12-29 13:50:00,49.0,49.02,48.99,49.01,25137.470542026706,30.7107,30.7233,30.7045,30.717,25137.4705
2014-12-29 13:55:00,49.01,49.02,49.01,49.02,17394.23184827741,30.717,30.7233,30.717,30.7233,17394.2318
2014-12-29 14:00:00,49.02,49.04,48.99,49.04,39277.29772191673,30.7233,30.7358,30.7045,30.7358,39277.2977
2014-12-29 14:05:00,49.04,49.08,49.03,49.08,97744.36090225563,30.7358,30.7609,30.7296,30.7609,97744.3609
2014-12-29 14:10:00,49.07,49.09,49.04,49.08,29401.86286612052,30.7546,30.7672,30.7358,30.7609,29401.8629
2014-12-29 14:15:00,49.09,49.1,49.07,49.08,22668.611828077657,30.7672,30.7734,30.7546,30.7609,22668.6118
2014-12-29 14:20:00,49.08,49.09,49.06,49.07,36808.43900796768,30.7609,30.7672,30.7484,30.7546,36808.439
2014-12-29 14:25:00,49.08,49.08,49.07,49.08,11783.18931657502,30.7609,30.7609,30.7546,30.7609,11783.1893
2014-12-29 14:30:00,49.08,49.08,49.06,49.08,28279.654359780045,30.7609,30.7609,30.7484,30.7609,28279.6544
2014-12-29 14:35:00,49.07,49.08,49.06,49.08,15262.035686230502,30.7546,30.7609,30.7484,30.7609,15262.0357
2014-12-29 14:40:00,49.08,49.08,49.06,49.07,12344.293569745258,30.7609,30.7609,30.7484,30.7546,12344.2936
2014-12-29 14:45:00,49.06,49.08,49.06,49.08,17506.452698911457,30.7484,30.7609,30.7484,30.7609,17506.4527
2014-12-29 14:50:00,49.08,49.1,49.07,49.1,24800.80799012457,30.7609,30.7734,30.7546,30.7734,24800.808
2014-12-29 14:55:00,49.1,49.1,49.07,49.08,13129.839524183591,30.7734,30.7734,30.7546,30.7609,13129.8395
2014-12-29 15:00:00,49.09,49.09,49.07,49.07,15710.919088766692,30.7672,30.7672,30.7546,30.7546,15710.9191
2014-12-29 15:05:00,49.07,49.08,49.04,49.07,25810.795645831,30.7546,30.7609,30.7358,30.7546,25810.7956
2014-12-29 15:10:00,49.08,49.08,49.07,49.07,8528.784648187633,30.7609,30.7609,30.7546,30.7546,8528.7846
2014-12-29 15:15:00,49.08,49.08,49.06,49.06,19863.09056222646,30.7609,30.7609,30.7484,30.7484,19863.0906
2014-12-29 15:20:00,49.07,49.07,49.03,49.03,17730.894400179553,30.7546,30.7546,30.7296,30.7296,17730.8944
2014-12-29 15:25:00,49.03,49.04,48.97,48.97,18740.882055885984,30.7296,30.7358,30.6919,30.6919,18740.8821
2014-12-29 15:30:00,48.97,48.98,48.96,48.97,44102.79429918079,30.6919,30.6982,30.6857,30.6919,44102.7943
2014-12-29 15:35:00,48.97,48.98,48.96,48.96,63404.78060823701,30.6919,30.6982,30.6857,30.6857,63404.7806
2014-12-29 15:40:00,48.97,48.98,48.96,48.98,63180.33890696892,30.6919,30.6982,30.6857,30.6982,63180.3389
2014-12-29 15:45:00,48.98,48.98,48.94,48.95,78330.15374256537,30.6982,30.6982,30.6731,30.6794,78330.1537
2014-12-29 15:50:00,48.95,48.95,48.94,48.94,53866.00830434294,30.6794,30.6794,30.6731,30.6731,53866.0083
2014-12-29 15:55:00,48.94,48.94,48.89,48.9,161036.9206598586,30.6731,30.6731,30.6418,30.6481,161036.9207
2014-12-30 09:30:00,48.65,48.73,48.58,48.65,101559.86982381326,30.4914,30.5415,30.4475,30.4914,101559.8698
2014-12-30 09:35:00,48.69,48.73,48.6,48.61,36696.21815733363,30.5165,30.5415,30.46,30.4663,36696.2182
2014-12-30 09:40:00,48.61,48.65,48.54,48.56,54202.67085624509,30.4663,30.4914,30.4224,30.435,54202.6709
2014-12-30 09:45:00,48.56,48.71,48.53,48.61,50499.38278532151,30.435,30.529,30.4162,30.4663,50499.3828
2014-12-30 09:50:00,48.6,48.61,48.55,48.6,44776.119402985074,30.46,30.4663,30.4287,30.46,44776.1194
2014-12-30 09:55:00,48.58,48.65,48.56,48.65,17506.452698911457,30.4475,30.4914,30.435,30.4914,17506.4527
2014-12-30 10:00:00,48.64,48.7,48.56,48.61,53080.46234990461,30.4851,30.5227,30.435,30.4663,53080.4623
2014-12-30 10:05:00,48.62,48.65,48.57,48.63,28952.97946358433,30.4726,30.4914,30.4412,30.4789,28952.9795
2014-12-30 10:10:00,48.63,48.63,48.58,48.6,26596.34160026933,30.4789,30.4789,30.4475,30.46,26596.3416
2014-12-30 10:15:00,48.6,48.68,48.59,48.68,30411.85052182696,30.46,30.5102,30.4538,30.5102,30411.8505
2014-12-30 10:20:00,48.68,48.71,48.66,48.68,21658.624172371223,30.5102,30.529,30.4977,30.5102,21658.6242
2014-12-30 10:25:00,48.69,48.7,48.65,48.66,62731.45550443272,30.5165,30.5227,30.4914,30.4977,62731.4555
2014-12-30 10:30:00,48.65,48.69,48.64,48.66,33217.37178767815,30.4914,30.5165,30.4851,30.4977,33217.3718
2014-12-30 10:35:00,48.65,48.66,48.65,48.65,39838.40197508697,30.4914,30.4977,30.4914,30.4914,39838.402
2014-12-30 10:40:00,48.65,48.7,48.65,48.68,50836.04533722365,30.4914,30.5227,30.4914,30.5102,50836.0453
2014-12-30 10:45:00,48.69,48.79,48.68,48.79,66995.84782852653,30.5165,30.5791,30.5102,30.5791,66995.8478
2014-12-30 10:50:00,48.79,48.81,48.77,48.77,24464.145438222426,30.5791,30.5917,30.5666,30.5666,24464.1454
2014-12-30 10:55:00,48.79,48.82,48.79,48.81,13354.281225451688,30.5791,30.5979,30.5791,30.5917,13354.2812
2014-12-30 11:00:00,48.81,48.83,48.75,48.76,24351.92458758837,30.5917,30.6042,30.5541,30.5603,24351.9246
2014-12-30 11:05:00,48.75,48.78,48.73,48.77,40175.06452698911,30.5541,30.5729,30.5415,30.5666,40175.0645
2014-12-30 11:10:00,48.77,48.77,48.71,48.72,14588.710582426214,30.5666,30.5666,30.529,30.5353,14588.7106
2014-12-30 11:15:00,48.73,48.78,48.73,48.75,29850.74626865672,30.5415,30.5729,30.5415,30.5541,29850.7463
2014-12-30 11:20:00,48.75,48.83,48.75,48.81,14925.373134328358,30.5541,30.6042,30.5541,30.5917,14925.3731
2014-12-30 11:25:00,48.81,48.82,48.8,48.81,16608.685893839076,30.5917,30.5979,30.5854,30.5917,16608.6859
2014-12-30 11:30:00,48.81,48.81,48.76,48.77,11670.96846594097,30.5917,30.5917,30.5603,30.5666,11670.9685
2014-12-30 11:35:00,48.76,48.87,48.75,48.87,32992.93008641005,30.5603,30.6293,30.5541,30.6293,32992.9301
2014-12-30 11:40:00,48.87,48.91,48.86,48.87,21546.403321737176,30.6293,30.6543,30.623,30.6293,21546.4033
2014-12-30 11:45:00,48.86,48.95,48.86,48.92,27718.550106609808,30.623,30.6794,30.623,30.6606,27718.5501
2014-12-30 11:50:00,48.93,48.93,48.89,48.92,38603.97261811244,30.6669,30.6669,30.6418,30.6606,38603.9726
2014-12-30 11:55:00,48.92,48.94,48.91,48.92,10773.201660868588,30.6606,30.6731,30.6543,30.6606,10773.2017
2014-12-30 12:00:00,48.92,49.01,48.92,48.99,18291.99865334979,30.6606,30.717,30.6606,30.7045,18291.9987
2014-12-30 12:05:00,48.99,49.0,48.97,49.0,14925.373134328358,30.7045,30.7107,30.6919,30.7107,14925.3731
2014-12-30 12:10:00,49.0,49.04,49.0,49.01,19077.544607788124,30.7107,30.7358,30.7107,30.717,19077.5446
2014-12-30 12:15:00,49.01,49.01,48.94,48.96,13354.281225451688,30.717,30.717,30.6731,30.6857,13354.2812
2014-12-30 12:20:00,48.96,49.0,48.92,49.0,13915.385478621927,30.6857,30.7107,30.6606,30.7107,13915.3855
2014-12-30 12:25:00,49.0,49.04,49.0,49.02,10997.643362136683,30.7107,30.7358,30.7107,30.7233,10997.6434
2014-12-30 12:30:00,49.01,49.05,48.99,49.04,28840.758612950285,30.717,30.7421,30.7045,30.7358,28840.7586
2014-12-30 12:35:00,49.04,49.05,49.01,49.04,22107.507574907417,30.7358,30.7421,30.717,30.7358,22107.5076
2014-12-30 12:40:00,49.04,49.05,49.0,49.01,13915.385478621927,30.7358,30.7421,30.7107,30.717,13915.3855
2014-12-30 12:45:00,49.02,49.08,48.99,49.08,10885.422511502637,30.7233,30.7609,30.7045,30.7609,10885.4225
2014-12-30 12:50:00,49.07,49.1,49.06,49.08,13466.502076085735,30.7546,30.7734,30.7484,30.7609,13466.5021
2014-12-30 12:55:00,49.09,49.11,49.07,49.07,10212.09740769835,30.7672,30.7797,30.7546,30.7546,10212.0974
2014-12-30 13:00:00,49.06,49.09,49.05,49.05,8528.784648187633,30.7484,30.7672,30.7421,30.7421,8528.7846
2014-12-30 13:05:00,49.05,49.06,49.04,49.06,7069.913589945011,30.7421,30.7484,30.7358,30.7484,7069.9136
2014-12-30 13:10:00,49.06,49.14,49.06,49.14,11446.526764672875,30.7484,30.7985,30.7484,30.7985,11446.5268
2014-12-30 13:15:00,49.14,49.19,49.14,49.19,35910.67220289529,30.7985,30.8298,30.7985,30.8298,35910.6722
2014-12-30 13:20:00,49.18,49.23,49.16,49.16,28952.97946358433,30.8236,30.8549,30.811,30.811,28952.9795
2014-12-30 13:25:00,49.16,49.16,49.11,49.12,14476.489731792166,30.811,30.811,30.7797,30.786,14476.4897
2014-12-30 13:30:00,49.12,49.16,49.11,49.13,14476.489731792166,30.786,30.811,30.7797,30.7922,14476.4897
2014-12-30 13:35:00,49.13,49.14,49.06,49.09,35237.34709909101,30.7922,30.7985,30.7484,30.7672,35237.3471
2014-12-30 13:40:00,49.06,49.07,48.99,49.02,29962.967119290763,30.7484,30.7546,30.7045,30.7233,29962.9671
2014-12-30 13:45:00,49.02,49.08,49.01,49.07,25810.795645831,30.7233,30.7609,30.717,30.7546,25810.7956
2014-12-30 13:50:00,49.07,49.1,49.05,49.06,15486.477387498597,30.7546,30.7734,30.7421,30.7484,15486.4774
2014-12-30 13:55:00,49.06,49.1,49.05,49.05,25810.795645831,30.7484,30.7734,30.7421,30.7421,25810.7956
2014-12-30 14:00:00,49.05,49.07,49.03,49.06,20873.078217932893,30.7421,30.7546,30.7296,30.7484,20873.0782
2014-12-30 14:05:00,49.06,49.09,49.06,49.06,16833.12759510717,30.7484,30.7672,30.7484,30.7484,16833.1276
2014-12-30 14:10:00,49.06,49.07,49.05,49.07,14027.606329255976,30.7484,30.7546,30.7421,30.7546,14027.6063
2014-12-30 14:15:00,49.07,49.07,49.02,49.05,58130.40062843676,30.7546,30.7546,30.7233,30.7421,58130.4006
2014-12-30 14:20:00,49.05,49.06,49.01,49.02,14476.489731792166,30.7421,30.7484,30.717,30.7233,14476.4897
2014-12-30 14:25:00,49.03,49.03,49.0,49.01,13017.618673549545,30.7296,30.7296,30.7107,30.717,13017.6187
2014-12-30 14:30:00,49.02,49.02,48.98,48.98,12680.9561216474,30.7233,30.7233,30.6982,30.6982,12680.9561
2014-12-30 14:35:00,48.98,49.03,48.98,49.01,22444.17012680956,30.6982,30.7296,30.6982,30.717,22444.1701
2014-12-30 14:40:00,49.01,49.02,48.99,48.99,19077.544607788124,30.717,30.7233,30.7045,30.7045,19077.5446
2014-12-30 14:45:00,49.0,49.04,48.99,49.01,19638.648860958365,30.7107,30.7358,30.7045,30.717,19638.6489
2014-12-30 14:50:00,49.01,49.05,48.99,49.03,62394.79295253057,30.717,30.7421,30.7045,30.7296,62394.793
2014-12-30 14:55:00,49.03,49.03,48.98,49.0,16720.906744473123,30.7296,30.7296,30.6982,30.7107,16720.9067
2014-12-30 15:00:00,49.01,49.02,48.97,48.99,16159.802491302884,30.717,30.7233,30.6919,30.7045,16159.8025
2014-12-30 15:05:00,48.99,49.04,48.99,49.02,19638.648860958365,30.7045,30.7358,30.7045,30.7233,19638.6489
2014-12-30 15:10:00,49.03,49.03,48.99,49.02,60599.25934238581,30.7296,30.7296,30.7045,30.7233,60599.2593
2014-12-30 15:15:00,49.03,49.03,48.97,48.97,16720.906744473123,30.7296,30.7296,30.6919,30.6919,16720.9067
2014-12-30 15:20:00,48.97,49.0,48.97,48.99,18291.99865334979,30.6919,30.7107,30.6919,30.7045,18291.9987
2014-12-30 15:25:00,48.99,49.0,48.97,48.99,19750.86971159241,30.7045,30.7107,30.6919,30.7045,19750.8697
2014-12-30 15:30:00,48.99,49.05,48.98,49.05,30299.629671192903,30.7045,30.7421,30.6982,30.7421,30299.6297
2014-12-30 15:35:00,49.05,49.06,49.05,49.06,34339.580294018626,30.7421,30.7484,30.7421,30.7484,34339.5803
2014-12-30 15:40:00,49.06,49.06,49.01,49.02,101223.20727191112,30.7484,30.7484,30.717,30.7233,101223.2073
2014-12-30 15:45:00,49.03,49.03,48.97,48.97,79676.80395017394,30.7296,30.7296,30.6919,30.6919,79676.804
2014-12-30 15:50:00,48.97,48.97,48.91,48.94,106160.9246998092,30.6919,30.6919,30.6543,30.6731,106160.9247
2014-12-30 15:55:00,48.94,48.97,48.9,48.93,211087.4200426439,30.6731,30.6919,30.6481,30.6669,211087.42
2014-12-31 09:30:00,49.17,49.2,48.97,49.01,45449.44450678936,30.8173,30.8361,30.6919,30.717,45449.4445
2014-12-31 09:35:00,49.02,49.02,48.9,49.0,16496.465043205026,30.7233,30.7233,30.6481,30.7107,16496.465
2014-12-31 09:40:00,48.97,48.98,48.88,48.89,32880.709235776005,30.6919,30.6982,30.6355,30.6418,32880.7092
2014-12-31 09:45:00,48.89,48.9,48.86,48.9,47244.97811693412,30.6418,30.6481,30.623,30.6481,47244.9781
2014-12-31 09:50:00,48.91,48.92,48.84,48.85,32431.82583323981,30.6543,30.6606,30.6105,30.6167,32431.8258
2014-12-31 09:55:00,48.87,48.87,48.82,48.86,10660.98081023454,30.6293,30.6293,30.5979,30.623,10660.9808
2014-12-31 10:00:00,48.85,48.91,48.83,48.9,20424.1948153967,30.6167,30.6543,30.6042,30.6481,20424.1948
2014-12-31 10:05:00,48.9,49.06,48.9,49.03,93592.18942879589,30.6481,30.7484,30.6481,30.7296,93592.1894
2014-12-31 10:10:00,49.03,49.04,48.97,49.03,24127.48288632028,30.7296,30.7358,30.6919,30.7296,24127.4829
2014-12-31 10:15:00,49.02,49.06,49.0,49.05,20536.41566603075,30.7233,30.7484,30.7107,30.7421,20536.4157
2014-12-31 10:20:00,49.05,49.07,49.04,49.06,28952.97946358433,30.7421,30.7546,30.7358,30.7484,28952.9795
2014-12-31 10:25:00,49.06,49.06,49.0,49.0,16496.465043205026,30.7484,30.7484,30.7107,30.7107,16496.465
2014-12-31 10:30:00,48.99,49.04,48.99,49.02,15935.360790034789,30.7045,30.7358,30.7045,30.7233,15935.3608
2014-12-31 10:35:00,49.02,49.02,48.97,48.97,8753.226349455728,30.7233,30.7233,30.6919,30.6919,8753.2263
2014-12-31 10:40:00,48.97,49.0,48.97,48.98,8079.901245651442,30.6919,30.7107,30.6919,30.6982,8079.9012
2014-12-31 10:45:00,48.98,48.98,48.95,48.97,12905.397822915496,30.6982,30.6982,30.6794,30.6919,12905.3978
2014-12-31 10:50:00,48.97,49.0,48.95,48.96,22556.390977443607,30.6919,30.7107,30.6794,30.6857,22556.391
2014-12-31 10:55:00,48.96,48.97,48.89,48.89,12119.851868477162,30.6857,30.6919,30.6418,30.6418,12119.8519
2014-12-31 11:00:00,48.89,48.9,48.86,48.87,9763.21400516216,30.6418,30.6481,30.623,30.6293,9763.214
2014-12-31 11:05:00,48.87,48.87,48.84,48.87,47581.64066883627,30.6293,30.6293,30.6105,30.6293,47581.6407
2014-12-31 11:10:00,48.87,48.88,48.83,48.83,16608.685893839076,30.6293,30.6355,30.6042,30.6042,16608.6859
2014-12-31 11:15:00,48.82,48.82,48.81,48.81,13017.618673549545,30.5979,30.5979,30.5917,30.5917,13017.6187
2014-12-31 11:20:00,48.81,48.87,48.81,48.83,18853.10290652003,30.5917,30.6293,30.5917,30.6042,18853.1029
2014-12-31 11:25:00,48.83,48.83,48.77,48.79,10099.876557064305,30.6042,30.6042,30.5666,30.5791,10099.8766
2014-12-31 11:30:00,48.79,48.81,48.79,48.79,7182.13444057906,30.5791,30.5917,30.5791,30.5791,7182.1344
2014-12-31 11:35:00,48.79,48.79,48.77,48.79,24688.587139490515,30.5791,30.5791,30.5666,30.5791,24688.5871
2014-12-31 11:40:00,48.79,48.8,48.73,48.74,13690.943777353832,30.5791,30.5854,30.5415,30.5478,13690.9438
2014-12-31 11:45:00,48.73,48.76,48.72,48.76,15823.13993940074,30.5415,30.5603,30.5353,30.5603,15823.1399
2014-12-31 11:50:00,48.77,48.8,48.75,48.76,31197.396476265287,30.5666,30.5854,30.5541,30.5603,31197.3965
2014-12-31 11:55:00,48.76,48.76,48.71,48.72,30524.071372461003,30.5603,30.5603,30.529,30.5353,30524.0714
2014-12-31 12:00:00,48.72,48.73,48.57,48.57,42419.48153967007,30.5353,30.5415,30.4412,30.4412,42419.4815
2014-12-31 12:05:00,48.58,48.7,48.58,48.7,24464.145438222426,30.4475,30.5227,30.4475,30.5227,24464.1454
2014-12-31 12:10:00,48.7,48.74,48.69,48.73,16272.02334193693,30.5227,30.5478,30.5165,30.5415,16272.0233
2014-12-31 12:15:00,48.72,48.74,48.69,48.69,12568.735271013353,30.5353,30.5478,30.5165,30.5165,12568.7353
2014-12-31 12:20:00,48.7,48.71,48.59,48.65,14476.489731792166,30.5227,30.529,30.4538,30.4914,14476.4897
2014-12-31 12:25:00,48.65,48.65,48.53,48.62,32544.04668387386,30.4914,30.4914,30.4162,30.4726,32544.0467
2014-12-31 12:30:00,48.62,48.65,48.56,48.56,15037.593984962405,30.4726,30.4914,30.435,30.435,15037.594
2014-12-31 12:35:00,48.56,48.65,48.56,48.6,16496.465043205026,30.435,30.4914,30.435,30.46,16496.465
2014-12-31 12:40:00,48.6,48.62,48.56,48.6,13915.385478621927,30.46,30.4726,30.435,30.46,13915.3855
2014-12-31 12:45:00,48.6,48.64,48.6,48.64,11670.96846594097,30.46,30.4851,30.46,30.4851,11670.9685
2014-12-31 12:50:00,48.63,48.64,48.58,48.63,15710.919088766692,30.4789,30.4851,30.4475,30.4789,15710.9191
2014-12-31 12:55:00,48.64,48.65,48.61,48.65,12119.851868477162,30.4851,30.4914,30.4663,30.4914,12119.8519
2014-12-31 13:00:00,48.65,48.76,48.62,48.74,16720.906744473123,30.4914,30.5603,30.4726,30.5478,16720.9067
2014-12-31 13:05:00,48.75,48.75,48.68,48.69,8641.00549882168,30.5541,30.5541,30.5102,30.5165,8641.0055
2014-12-31 13:10:00,48.68,48.71,48.62,48.65,11446.526764672875,30.5102,30.529,30.4726,30.4914,11446.5268
2014-12-31 13:15:00,48.65,48.69,48.64,48.67,12344.293569745258,30.4914,30.5165,30.4851,30.5039,12344.2936
2014-12-31 13:20:00,48.69,48.7,48.65,48.66,6733.251038042868,30.5165,30.5227,30.4914,30.4977,6733.251
2014-12-31 13:25:00,48.68,48.72,48.68,48.72,7631.017843115251,30.5102,30.5353,30.5102,30.5353,7631.0178
2014-12-31 13:30:00,48.72,48.73,48.7,48.73,7294.355291213107,30.5353,30.5415,30.5227,30.5415,7294.3553
2014-12-31 13:35:00,48.73,48.75,48.7,48.73,8753.226349455728,30.5415,30.5541,30.5227,30.5415,8753.2263
2014-12-31 13:40:00,48.73,48.79,48.71,48.78,20648.6365166648,30.5415,30.5791,30.529,30.5729,20648.6365
2014-12-31 13:45:00,48.79,48.85,48.79,48.84,48928.29087644485,30.5791,30.6167,30.5791,30.6105,48928.2909
2014-12-31 13:50:00,48.84,48.86,48.73,48.73,36471.776456065534,30.6105,30.623,30.5415,30.5415,36471.7765
2014-12-31 13:55:00,48.73,48.74,48.66,48.7,24127.48288632028,30.5415,30.5478,30.4977,30.5227,24127.4829
2014-12-31 14:00:00,48.71,48.75,48.71,48.71,16272.02334193693,30.529,30.5541,30.529,30.529,16272.0233
2014-12-31 14:05:00,48.71,48.73,48.64,48.7,22444.17012680956,30.529,30.5415,30.4851,30.5227,22444.1701
2014-12-31 14:10:00,48.7,48.72,48.64,48.65,14252.04803052407,30.5227,30.5353,30.4851,30.4914,14252.048
2014-12-31 14:15:00,48.66,48.66,48.55,48.6,32207.38413197172,30.4977,30.4977,30.4287,30.46,32207.3841
2014-12-31 14:20:00,48.6,48.63,48.54,48.62,21321.961620469083,30.46,30.4789,30.4224,30.4726,21321.9616
2014-12-31 14:25:00,48.61,48.64,48.58,48.6,12456.514420379306,30.4663,30.4851,30.4475,30.46,12456.5144
2014-12-31 14:30:00,48.6,48.66,48.59,48.64,20087.532263494555,30.46,30.4977,30.4538,30.4851,20087.5323
2014-12-31 14:35:00,48.64,48.64,48.52,48.53,27494.10840534171,30.4851,30.4851,30.4099,30.4162,27494.1084
2014-12-31 14:40:00,48.52,48.58,48.47,48.56,37481.76411177197,30.4099,30.4475,30.3786,30.435,37481.7641
2014-12-31 14:45:00,48.56,48.58,48.54,48.55,13803.16462798788,30.435,30.4475,30.4224,30.4287,13803.1646
2014-12-31 14:50:00,48.55,48.57,48.53,48.56,41521.714734597685,30.4287,30.4412,30.4162,30.435,41521.7147
2014-12-31 14:55:00,48.56,48.58,48.51,48.54,16945.348445741216,30.435,30.4475,30.4036,30.4224,16945.3484
2014-12-31 15:00:00,48.54,48.55,48.48,48.5,15486.477387498597,30.4224,30.4287,30.3848,30.3974,15486.4774
2014-12-31 15:05:00,48.49,48.54,48.48,48.54,16833.12759510717,30.3911,30.4224,30.3848,30.4224,16833.1276
2014-12-31 15:10:00,48.53,48.58,48.48,48.56,34339.580294018626,30.4162,30.4475,30.3848,30.435,34339.5803
2014-12-31 15:15:00,48.57,48.62,48.56,48.59,24239.703736954325,30.4412,30.4726,30.435,30.4538,24239.7037
2014-12-31 15:20:00,48.6,48.62,48.56,48.61,34900.68454718887,30.46,30.4726,30.435,30.4663,34900.6845
2014-12-31 15:25:00,48.61,48.62,48.56,48.6,28840.758612950285,30.4663,30.4726,30.435,30.46,28840.7586
2014-12-31 15:30:00,48.6,48.62,48.49,48.52,41185.052182695545,30.46,30.4726,30.3911,30.4099,41185.0522
2014-12-31 15:35:00,48.51,48.56,48.48,48.48,38379.53091684435,30.4036,30.435,30.3848,30.3848,38379.5309
2014-12-31 15:40:00,48.48,48.48,48.35,48.42,95163.28133767254,30.3848,30.3848,30.3034,30.3472,95163.2813
2014-12-31 15:45:00,48.42,48.42,48.3,48.3,129951.74503422737,30.3472,30.3472,30.272,30.272,129951.745
2014-12-31 15:50:00,48.3,48.3,48.2,48.26,153293.6819661093,30.272,30.272,30.2093,30.247,153293.682
2014-12-31 15:55:00,48.27,48.35,48.18,48.19,428010.3243182583,30.2532,30.3034,30.1968,30.2031,428010.3243
2015-01-02 09:30:00,48.55,48.8,48.48,48.6,90337.78476040848,30.4287,30.5854,30.3848,30.46,90337.7848
2015-01-02 09:35:00,48.63,48.63,48.37,48.47,40062.84367635506,30.4789,30.4789,30.3159,30.3786,40062.8437
2015-01-02 09:40:00,48.48,48.48,48.32,48.32,35237.34709909101,30.3848,30.3848,30.2846,30.2846,35237.3471
2015-01-02 09:45:00,48.32,48.43,48.3,48.32,59028.167433509145,30.2846,30.3535,30.272,30.2846,59028.1674
2015-01-02 09:50:00,48.32,48.33,48.26,48.28,23229.71608124789,30.2846,30.2908,30.247,30.2595,23229.7161
2015-01-02 09:55:00,48.3,48.37,48.29,48.37,15037.593984962405,30.272,30.3159,30.2658,30.3159,15037.594
2015-01-02 10:00:00,48.35,48.47,48.32,48.42,77656.82863876107,30.3034,30.3786,30.2846,30.3472,77656.8286
2015-01-02 10:05:00,48.42,48.43,48.32,48.32,27606.32925597576,30.3472,30.3535,30.2846,30.2846,27606.3293
2015-01-02 10:10:00,48.33,48.46,48.33,48.41,50499.38278532151,30.2908,30.3723,30.2908,30.341,50499.3828
2015-01-02 10:15:00,48.41,48.42,48.31,48.31,40062.84367635506,30.341,30.3472,30.2783,30.2783,40062.8437
2015-01-02 10:20:00,48.32,48.32,48.26,48.3,37818.42666367411,30.2846,30.2846,30.247,30.272,37818.4267
2015-01-02 10:25:00,48.31,48.41,48.31,48.37,39838.40197508697,30.2783,30.341,30.2783,30.3159,39838.402
2015-01-02 10:30:00,48.37,48.4,48.33,48.35,33105.1509370441,30.3159,30.3347,30.2908,30.3034,33105.1509
2015-01-02 10:35:00,48.34,48.36,48.21,48.21,35349.56794972506,30.2971,30.3096,30.2156,30.2156,35349.5679
2015-01-02 10:40:00,48.21,48.22,47.98,48.0,74065.76141847155,30.2156,30.2219,30.0715,30.084,74065.7614
2015-01-02 10:45:00,48.0,48.06,47.98,48.03,80574.57075524631,30.084,30.1216,30.0715,30.1028,80574.5708
2015-01-02 10:50:00,48.02,48.06,47.96,47.99,31534.05902816743,30.0965,30.1216,30.0589,30.0777,31534.059
2015-01-02 10:55:00,47.99,48.15,47.98,48.11,31309.617326899337,30.0777,30.178,30.0715,30.1529,31309.6173
2015-01-02 11:00:00,48.12,48.13,47.97,47.98,19526.42801032432,30.1592,30.1655,30.0652,30.0715,19526.428
2015-01-02 11:05:00,47.98,47.99,47.93,47.99,19526.42801032432,30.0715,30.0777,30.0401,30.0777,19526.428
2015-01-02 11:10:00,47.99,47.99,47.86,47.92,32544.04668387386,30.0777,30.0777,29.9963,30.0339,32544.0467
2015-01-02 11:15:00,47.94,47.96,47.9,47.91,17955.336101447647,30.0464,30.0589,30.0213,30.0276,17955.3361
2015-01-02 11:20:00,47.91,48.0,47.86,47.98,28391.87521041409,30.0276,30.084,29.9963,30.0715,28391.8752
2015-01-02 11:25:00,47.98,48.04,47.97,48.03,21658.624172371223,30.0715,30.1091,30.0652,30.1028,21658.6242
2015-01-02 11:30:00,48.03,48.09,48.03,48.07,18179.777802715744,30.1028,30.1404,30.1028,30.1279,18179.7778
2015-01-02 11:35:00,48.07,48.07,47.96,47.99,22331.94927617552,30.1279,30.1279,30.0589,30.0777,22331.9493
2015-01-02 11:40:00,47.99,48.0,47.9,47.91,18404.21950398384,30.0777,30.084,30.0213,30.0276,18404.2195
2015-01-02 11:45:00,47.91,47.98,47.9,47.92,41858.37728649983,30.0276,30.0715,30.0213,30.0339,41858.3773
2015-01-02 11:50:00,47.92,47.94,47.85,47.93,67220.28952979464,30.0339,30.0464,29.99,30.0401,67220.2895
2015-01-02 11:55:00,47.94,47.96,47.91,47.94,15262.035686230502,30.0464,30.0589,30.0276,30.0464,15262.0357
2015-01-02 12:00:00,47.95,48.06,47.92,48.04,13354.281225451688,30.0527,30.1216,30.0339,30.1091,13354.2812
2015-01-02 12:05:00,48.04,48.12,48.03,48.1,16496.465043205026,30.1091,30.1592,30.1028,30.1467,16496.465
2015-01-02 12:10:00,48.09,48.1,48.06,48.08,14027.606329255976,30.1404,30.1467,30.1216,30.1341,14027.6063
2015-01-02 12:15:00,48.08,48.08,48.01,48.07,15710.919088766692,30.1341,30.1341,30.0903,30.1279,15710.9191
2015-01-02 12:20:00,48.06,48.1,48.04,48.1,13578.722926719784,30.1216,30.1467,30.1091,30.1467,13578.7229
2015-01-02 12:25:00,48.09,48.15,48.09,48.14,20873.078217932893,30.1404,30.178,30.1404,30.1717,20873.0782
2015-01-02 12:30:00,48.15,48.16,48.12,48.13,18628.66120525193,30.178,30.1843,30.1592,30.1655,18628.6612
2015-01-02 12:35:00,48.13,48.17,48.1,48.17,19189.76545842217,30.1655,30.1905,30.1467,30.1905,19189.7655
2015-01-02 12:40:00,48.17,48.17,48.08,48.09,15037.593984962405,30.1905,30.1905,30.1341,30.1404,15037.594
2015-01-02 12:45:00,48.09,48.1,48.02,48.02,54539.33340814723,30.1404,30.1467,30.0965,30.0965,54539.3334
2015-01-02 12:50:00,48.02,48.07,48.02,48.07,19301.98630905622,30.0965,30.1279,30.0965,30.1279,19301.9863
2015-01-02 12:55:00,48.06,48.06,47.95,47.97,18965.32375715408,30.1216,30.1216,30.0527,30.0652,18965.3238
2015-01-02 13:00:00,47.97,48.06,47.97,48.04,44439.45685108293,30.0652,30.1216,30.0652,30.1091,44439.4569
2015-01-02 13:05:00,48.04,48.09,48.03,48.03,40848.3896307934,30.1091,30.1404,30.1028,30.1028,40848.3896
2015-01-02 13:10:00,48.05,48.06,47.96,47.98,11222.08506340478,30.1153,30.1216,30.0589,30.0715,11222.0851
2015-01-02 13:15:00,47.98,48.01,47.97,47.99,10773.201660868588,30.0715,30.0903,30.0652,30.0777,10773.2017
2015-01-02 13:20:00,47.99,48.07,47.98,48.06,17282.01099764336,30.0777,30.1279,30.0715,30.1216,17282.011
2015-01-02 13:25:00,48.07,48.07,47.9,47.91,16945.348445741216,30.1279,30.1279,30.0213,30.0276,16945.3484
2015-01-02 13:30:00,47.91,47.93,47.83,47.83,25249.69139266076,30.0276,30.0401,29.9775,29.9775,25249.6914
2015-01-02 13:35:00,47.82,47.83,47.79,47.81,32880.709235776005,29.9712,29.9775,29.9524,29.9649,32880.7092
2015-01-02 13:40:00,47.82,47.87,47.81,47.82,14925.373134328358,29.9712,30.0025,29.9649,29.9712,14925.3731
2015-01-02 13:45:00,47.82,47.84,47.8,47.82,10324.318258332398,29.9712,29.9837,29.9586,29.9712,10324.3183
2015-01-02 13:50:00,47.81,47.92,47.79,47.91,17618.673549545503,29.9649,30.0339,29.9524,30.0276,17618.6735
2015-01-02 13:55:00,47.91,47.92,47.87,47.88,12007.631017843114,30.0276,30.0339,30.0025,30.0088,12007.631
2015-01-02 14:00:00,47.87,47.94,47.86,47.9,12905.397822915496,30.0025,30.0464,29.9963,30.0213,12905.3978
2015-01-02 14:05:00,47.9,47.94,47.85,47.92,26708.562450903377,30.0213,30.0464,29.99,30.0339,26708.5625
2015-01-02 14:10:00,47.93,47.98,47.92,47.95,17057.569296375266,30.0401,30.0715,30.0339,30.0527,17057.5693
2015-01-02 14:15:00,47.95,47.95,47.9,47.91,18516.440354617887,30.0527,30.0527,30.0213,30.0276,18516.4404
2015-01-02 14:20:00,47.91,47.97,47.91,47.97,18067.556952081697,30.0276,30.0652,30.0276,30.0652,18067.557
2015-01-02 14:25:00,47.97,48.07,47.96,47.99,44776.119402985074,30.0652,30.1279,30.0589,30.0777,44776.1194
2015-01-02 14:30:00,47.99,47.99,47.95,47.95,95499.94388957469,30.0777,30.0777,30.0527,30.0527,95499.9439
2015-01-02 14:35:00,47.95,48.06,47.95,48.04,50723.824486589605,30.0527,30.1216,30.0527,30.1091,50723.8245
2015-01-02 14:40:00,48.04,48.08,48.02,48.05,46796.094714397936,30.1091,30.1341,30.0965,30.1153,46796.0947
2015-01-02 14:45:00,48.04,48.08,48.0,48.07,47469.41981820222,30.1091,30.1341,30.084,30.1279,47469.4198
2015-01-02 14:50:00,48.07,48.12,48.06,48.07,32207.38413197172,30.1279,30.1592,30.1216,30.1279,32207.3841
2015-01-02 14:55:00,48.08,48.11,48.01,48.03,34564.02199528672,30.1341,30.1529,30.0903,30.1028,34564.022
2015-01-02 15:00:00,48.02,48.05,47.94,47.95,54651.55425878128,30.0965,30.1153,30.0464,30.0527,54651.5543
2015-01-02 15:05:00,47.95,48.0,47.93,47.98,23005.2743799798,30.0527,30.084,30.0401,30.0715,23005.2744
2015-01-02 15:10:00,47.98,47.98,47.86,47.91,59813.71338794748,30.0715,30.0715,29.9963,30.0276,59813.7134
2015-01-02 15:15:00,47.91,47.98,47.91,47.95,40623.9479295253,30.0276,30.0715,30.0276,30.0527,40623.9479
2015-01-02 15:20:00,47.94,48.05,47.94,48.01,66771.40612725844,30.0464,30.1153,30.0464,30.0903,66771.4061
2015-01-02 15:25:00,48.01,48.04,47.99,48.01,48254.96577264056,30.0903,30.1091,30.0777,30.0903,48254.9658
2015-01-02 15:30:00,48.01,48.04,47.99,47.99,153518.1236673774,30.0903,30.1091,30.0777,30.0777,153518.1237
2015-01-02 15:35:00,47.99,47.99,47.94,47.95,126809.56121647402,30.0777,30.0777,30.0464,30.0527,126809.5612
2015-01-02 15:40:00,47.96,48.06,47.95,48.0,117719.67231511614,30.0589,30.1216,30.0527,30.084,117719.6723
2015-01-02 15:45:00,48.01,48.16,48.01,48.14,173493.4350802379,30.0903,30.1843,30.0903,30.1717,173493.4351
2015-01-02 15:50:00,48.14,48.15,48.06,48.06,177870.04825496578,30.1717,30.178,30.1216,30.1216,177870.0483
2015-01-02 15:55:00,48.07,48.1,48.01,48.04,260464.59432162496,30.1279,30.1467,30.0903,30.1091,260464.5943
2015-01-05 09:30:00,47.6,47.79,47.43,47.77,94377.7353832342,29.8333,29.9524,29.7268,29.9398,94377.7354
2015-01-05 09:35:00,47.73,47.75,47.35,47.43,67108.06867916058,29.9148,29.9273,29.6766,29.7268,67108.0687
2015-01-05 09:40:00,47.43,47.53,47.32,47.5,28167.433509146,29.7268,29.7894,29.6578,29.7706,28167.4335
2015-01-05 09:45:00,47.5,47.52,47.35,47.36,81135.67500841655,29.7706,29.7832,29.6766,29.6829,81135.675
2015-01-05 09:50:00,47.36,47.4,47.23,47.23,62843.67635506677,29.6829,29.7079,29.6014,29.6014,62843.6764
2015-01-05 09:55:00,47.24,47.26,47.04,47.04,105824.26214790708,29.6077,29.6202,29.4823,29.4823,105824.2621
2015-01-05 10:00:00,47.03,47.17,47.01,47.17,36808.43900796768,29.4761,29.5638,29.4635,29.5638,36808.439
2015-01-05 10:05:00,47.17,47.28,47.13,47.23,92133.31837055324,29.5638,29.6327,29.5387,29.6014,92133.3184
2015-01-05 10:10:00,47.24,47.24,47.09,47.14,63292.55975760296,29.6077,29.6077,29.5137,29.545,63292.5598
2015-01-05 10:15:00,47.15,47.17,47.09,47.1,60262.59679048367,29.5513,29.5638,29.5137,29.5199,60262.5968
2015-01-05 10:20:00,47.09,47.17,47.04,47.15,70362.47334754797,29.5137,29.5638,29.4823,29.5513,70362.4733
2015-01-05 10:25:00,47.15,47.2,47.15,47.16,29177.42116485243,29.5513,29.5826,29.5513,29.5575,29177.4212
2015-01-05 10:30:00,47.15,47.16,47.07,47.08,35910.67220289529,29.5513,29.5575,29.5011,29.5074,35910.6722
2015-01-05 10:35:00,47.08,47.09,46.95,47.01,39052.85602064864,29.5074,29.5137,29.4259,29.4635,39052.856
2015-01-05 10:40:00,47.01,47.05,46.95,46.97,49040.51172707889,29.4635,29.4886,29.4259,29.4384,49040.5117
2015-01-05 10:45:00,46.96,47.09,46.95,47.09,58467.0631803389,29.4322,29.5137,29.4259,29.5137,58467.0632
2015-01-05 10:50:00,47.09,47.09,46.98,47.0,60599.25934238581,29.5137,29.5137,29.4447,29.4572,60599.2593
2015-01-05 10:55:00,47.0,47.01,46.94,46.94,40623.9479295253,29.4572,29.4635,29.4196,29.4196,40623.9479
2015-01-05 11:00:00,46.94,46.94,46.88,46.9,34900.68454718887,29.4196,29.4196,29.382,29.3946,34900.6845
2015-01-05 11:05:00,46.91,46.95,46.85,46.89,51060.48703849175,29.4008,29.4259,29.3632,29.3883,51060.487
2015-01-05 11:10:00,46.88,46.92,46.8,46.89,48367.1866232746,29.382,29.4071,29.3319,29.3883,48367.1866
2015-01-05 11:15:00,46.9,46.9,46.78,46.82,51733.81214229604,29.3946,29.3946,29.3194,29.3444,51733.8121
2015-01-05 11:20:00,46.82,46.87,46.82,46.82,53866.00830434294,29.3444,29.3758,29.3444,29.3444,53866.0083
2015-01-05 11:25:00,46.81,46.82,46.73,46.75,97407.69835035349,29.3382,29.3444,29.288,29.3006,97407.6984
2015-01-05 11:30:00,46.75,46.77,46.71,46.74,73280.21546403322,29.3006,29.3131,29.2755,29.2943,73280.2155
2015-01-05 11:35:00,46.74,46.77,46.73,46.75,70699.13589945012,29.2943,29.3131,29.288,29.3006,70699.1359
2015-01-05 11:40:00,46.76,46.84,46.76,46.84,50723.824486589605,29.3068,29.357,29.3068,29.357,50723.8245
2015-01-05 11:45:00,46.84,46.88,46.81,46.84,59589.271686679385,29.357,29.382,29.3382,29.357,59589.2717
2015-01-05 11:50:00,46.85,46.88,46.84,46.85,33554.03433958029,29.3632,29.382,29.357,29.3632,33554.0343
2015-01-05 11:55:00,46.85,46.9,46.76,46.8,51397.14959039389,29.3632,29.3946,29.3068,29.3319,51397.1496
2015-01-05 12:00:00,46.81,46.85,46.76,46.76,31421.838177533384,29.3382,29.3632,29.3068,29.3068,31421.8382
2015-01-05 12:05:00,46.76,46.81,46.71,46.74,42643.923240938166,29.3068,29.3382,29.2755,29.2943,42643.9232
2015-01-05 12:10:00,46.74,46.78,46.71,46.76,29401.86286612052,29.2943,29.3194,29.2755,29.3068,29401.8629
2015-01-05 12:15:00,46.76,46.77,46.72,46.76,32319.604982605768,29.3068,29.3131,29.2818,29.3068,32319.605
2015-01-05 12:20:00,46.76,46.77,46.67,46.71,49601.61598024913,29.3068,29.3131,29.2504,29.2755,49601.616
2015-01-05 12:25:00,46.72,46.74,46.6,46.6,46347.21131186174,29.2818,29.2943,29.2065,29.2065,46347.2113
2015-01-05 12:30:00,46.6,46.66,46.55,46.6,49601.61598024913,29.2065,29.2442,29.1752,29.2065,49601.616
2015-01-05 12:35:00,46.59,46.69,46.59,46.68,48816.07002581079,29.2003,29.263,29.2003,29.2567,48816.07
2015-01-05 12:40:00,46.68,46.68,46.61,46.68,53192.68320053866,29.2567,29.2567,29.2128,29.2567,53192.6832
2015-01-05 12:45:00,46.68,46.68,46.64,46.66,31534.05902816743,29.2567,29.2567,29.2316,29.2442,31534.059
2015-01-05 12:50:00,46.67,46.69,46.59,46.62,45112.781954887214,29.2504,29.263,29.2003,29.2191,45112.782
2015-01-05 12:55:00,46.62,46.65,46.52,46.63,55212.65851195152,29.2191,29.2379,29.1564,29.2254,55212.6585
2015-01-05 13:00:00,46.63,46.67,46.59,46.6,30636.29222309505,29.2254,29.2504,29.2003,29.2065,30636.2922
2015-01-05 13:05:00,46.6,46.68,46.59,46.64,25698.574795196942,29.2065,29.2567,29.2003,29.2316,25698.5748
2015-01-05 13:10:00,46.65,46.65,46.55,46.57,44551.67770171697,29.2379,29.2379,29.1752,29.1877,44551.6777
2015-01-05 13:15:00,46.58,46.6,46.52,46.52,39389.518572550776,29.194,29.2065,29.1564,29.1564,39389.5186
2015-01-05 13:20:00,46.52,46.57,46.52,46.53,80350.12905397822,29.1564,29.1877,29.1564,29.1627,80350.1291
2015-01-05 13:25:00,46.52,46.53,46.49,46.52,65985.8601728201,29.1564,29.1627,29.1376,29.1564,65985.8602
2015-01-05 13:30:00,46.52,46.61,46.51,46.54,67893.61463359892,29.1564,29.2128,29.1501,29.1689,67893.6146
2015-01-05 13:35:00,46.54,46.6,46.52,46.52,63741.44316013915,29.1689,29.2065,29.1564,29.1564,63741.4432
2015-01-05 13:40:00,46.52,46.61,46.48,46.51,64863.65166647963,29.1564,29.2128,29.1313,29.1501,64863.6517
2015-01-05 13:45:00,46.51,46.59,46.49,46.54,48703.84917517674,29.1501,29.2003,29.1376,29.1689,48703.8492
2015-01-05 13:50:00,46.55,46.61,46.53,46.58,57008.19212209628,29.1752,29.2128,29.1627,29.194,57008.1921
2015-01-05 13:55:00,46.58,46.6,46.48,46.53,63853.6640107732,29.194,29.2065,29.1313,29.1627,63853.664
2015-01-05 14:00:00,46.53,46.54,46.36,46.42,131971.7203456402,29.1627,29.1689,29.0561,29.0937,131971.7203
2015-01-05 14:05:00,46.42,46.52,46.41,46.43,61384.80529682415,29.0937,29.1564,29.0875,29.1,61384.8053
2015-01-05 14:10:00,46.44,46.47,46.37,46.38,60374.81764111772,29.1063,29.1251,29.0624,29.0687,60374.8176
2015-01-05 14:15:00,46.38,46.45,46.32,46.35,165189.09213331837,29.0687,29.1125,29.0311,29.0499,165189.0921
2015-01-05 14:20:00,46.35,46.46,46.35,46.42,65985.8601728201,29.0499,29.1188,29.0499,29.0937,65985.8602
2015-01-05 14:25:00,46.43,46.43,46.3,46.33,121310.73953540568,29.1,29.1,29.0185,29.0373,121310.7395
2015-01-05 14:30:00,46.33,46.36,46.27,46.36,54651.55425878128,29.0373,29.0561,28.9997,29.0561,54651.5543
2015-01-05 14:35:00,46.36,46.37,46.27,46.29,69913.58994501177,29.0561,29.0624,28.9997,29.0123,69913.5899
2015-01-05 14:40:00,46.29,46.39,46.23,46.23,51621.59129166199,29.0123,29.0749,28.9747,28.9747,51621.5913
2015-01-05 14:45:00,46.24,46.33,46.23,46.33,61272.5844461901,28.9809,29.0373,28.9747,29.0373,61272.5844
2015-01-05 14:50:00,46.33,46.33,46.23,46.27,135338.34586466165,29.0373,29.0373,28.9747,28.9997,135338.3459
2015-01-05 14:55:00,46.27,46.34,46.25,46.26,61721.46784872629,28.9997,29.0436,28.9872,28.9935,61721.4678
2015-01-05 15:00:00,46.26,46.35,46.25,46.27,61945.90954999439,28.9935,29.0499,28.9872,28.9997,61945.9095
2015-01-05 15:05:00,46.28,46.35,46.25,46.35,191112.1086297834,29.006,29.0499,28.9872,29.0499,191112.1086
2015-01-05 15:10:00,46.35,46.48,46.34,46.39,97744.36090225563,29.0499,29.1313,29.0436,29.0749,97744.3609
2015-01-05 15:15:00,46.38,46.44,46.37,46.44,91235.55156548086,29.0687,29.1063,29.0624,29.1063,91235.5516
2015-01-05 15:20:00,46.44,46.52,46.37,46.52,124901.8067556952,29.1063,29.1564,29.0624,29.1564,124901.8068
2015-01-05 15:25:00,46.52,46.52,46.43,46.44,83492.31287173157,29.1564,29.1564,29.1,29.1063,83492.3129
2015-01-05 15:30:00,46.44,46.51,46.41,46.5,131522.83694310402,29.1063,29.1501,29.0875,29.1439,131522.8369
2015-01-05 15:35:00,46.49,46.54,46.4,46.53,152508.13601167095,29.1376,29.1689,29.0812,29.1627,152508.136
2015-01-05 15:40:00,46.53,46.6,46.46,46.49,157221.41173830096,29.1627,29.2065,29.1188,29.1376,157221.4117
2015-01-05 15:45:00,46.49,46.54,46.42,46.53,272696.6670407362,29.1376,29.1689,29.0937,29.1627,272696.667
2015-01-05 15:50:00,46.52,46.62,46.46,46.58,295028.61631691165,29.1564,29.2191,29.1188,29.194,295028.6163
2015-01-05 15:55:00,46.58,46.64,46.42,46.45,542700.0336662552,29.194,29.2316,29.0937,29.1125,542700.0337
2015-01-06 09:30:00,46.52,46.56,46.06,46.1,231287.1731567725,29.1564,29.1815,28.8681,28.8932,231287.1732
2015-01-06 09:35:00,46.09,46.17,46.03,46.04,79901.24565144203,28.8869,28.937,28.8493,28.8556,79901.2457
2015-01-06 09:40:00,46.02,46.07,45.89,46.0,126360.67781393784,28.843,28.8744,28.7616,28.8305,126360.6778
2015-01-06 09:45:00,46.0,46.11,45.98,46.11,48030.524071372456,28.8305,28.8994,28.818,28.8994,48030.5241
2015-01-06 09:50:00,46.11,46.2,46.07,46.14,54651.55425878128,28.8994,28.9558,28.8744,28.9182,54651.5543
2015-01-06 09:55:00,46.14,46.2,46.06,46.09,293794.1869599372,28.9182,28.9558,28.8681,28.8869,293794.187
2015-01-06 10:00:00,46.08,46.1,45.96,45.98,177645.60655369767,28.8806,28.8932,28.8054,28.818,177645.6066
2015-01-06 10:05:00,45.98,46.01,45.85,45.86,102457.63662888564,28.818,28.8368,28.7365,28.7428,102457.6366
2015-01-06 10:10:00,45.86,45.99,45.86,45.99,238693.7492986197,28.7428,28.8242,28.7428,28.8242,238693.7493
2015-01-06 10:15:00,45.98,46.03,45.96,46.0,71709.12355515655,28.818,28.8493,28.8054,28.8305,71709.1236
2015-01-06 10:20:00,46.0,46.13,46.0,46.09,49377.17427898103,28.8305,28.912,28.8305,28.8869,49377.1743
2015-01-06 10:25:00,46.09,46.17,46.08,46.11,60823.70104365391,28.8869,28.937,28.8806,28.8994,60823.701
2015-01-06 10:30:00,46.11,46.12,46.02,46.06,131410.61609246998,28.8994,28.9057,28.843,28.8681,131410.6161
2015-01-06 10:35:00,46.06,46.1,46.0,46.01,52519.35809673437,28.8681,28.8932,28.8305,28.8368,52519.3581
2015-01-06 10:40:00,46.01,46.03,45.91,45.92,65536.97677028392,28.8368,28.8493,28.7741,28.7804,65536.9768
2015-01-06 10:45:00,45.9,45.92,45.7,45.73,114801.9301986309,28.7678,28.7804,28.6425,28.6613,114801.9302
2015-01-06 10:50:00,45.73,45.88,45.71,45.85,80013.46650207609,28.6613,28.7553,28.6487,28.7365,80013.4665
2015-01-06 10:55:00,45.85,45.85,45.7,45.72,113904.16339355853,28.7365,28.7365,28.6425,28.655,113904.1634
2015-01-06 11:00:00,45.72,45.72,45.54,45.64,105599.820446639,28.655,28.655,28.5422,28.6049,105599.8204
2015-01-06 11:05:00,45.64,45.7,45.62,45.63,95387.72303894065,28.6049,28.6425,28.5923,28.5986,95387.723
2015-01-06 11:10:00,45.63,45.68,45.59,45.65,141173.83009763213,28.5986,28.6299,28.5735,28.6111,141173.8301
2015-01-06 11:15:00,45.65,45.67,45.53,45.56,79340.1413982718,28.6111,28.6237,28.5359,28.5547,79340.1414
2015-01-06 11:20:00,45.56,45.6,45.51,45.56,85736.72988441252,28.5547,28.5798,28.5234,28.5547,85736.7299
2015-01-06 11:25:00,45.55,45.55,45.46,45.47,106946.47065424756,28.5485,28.5485,28.4921,28.4983,106946.4707
2015-01-06 11:30:00,45.47,45.49,45.34,45.41,138817.19223431713,28.4983,28.5109,28.4168,28.4607,138817.1922
2015-01-06 11:35:00,45.4,45.4,45.21,45.23,96958.8149478173,28.4544,28.4544,28.3354,28.3479,96958.8149
2015-01-06 11:40:00,45.23,45.3,45.17,45.18,77993.49119066322,28.3479,28.3918,28.3103,28.3166,77993.4912
2015-01-06 11:45:00,45.18,45.27,45.18,45.23,107732.01660868588,28.3166,28.373,28.3166,28.3479,107732.0166
2015-01-06 11:50:00,45.23,45.25,45.13,45.14,92918.86432499158,28.3479,28.3604,28.2852,28.2915,92918.8643
2015-01-06 11:55:00,45.14,45.25,45.13,45.18,112333.07148468184,28.2915,28.3604,28.2852,28.3166,112333.0715
2015-01-06 12:00:00,45.18,45.18,45.04,45.05,136011.67096846594,28.3166,28.3166,28.2288,28.2351,136011.671
2015-01-06 12:05:00,45.05,45.09,44.96,45.05,134328.3582089552,28.2351,28.2602,28.1787,28.2351,134328.3582
2015-01-06 12:10:00,45.04,45.05,44.96,45.04,114689.70934799685,28.2288,28.2351,28.1787,28.2288,114689.7093
2015-01-06 12:15:00,45.03,45.07,45.0,45.03,82706.76691729322,28.2226,28.2476,28.2037,28.2226,82706.7669
2015-01-06 12:20:00,45.03,45.06,44.96,44.97,97632.14005162158,28.2226,28.2414,28.1787,28.1849,97632.1401
2015-01-06 12:25:00,44.97,45.08,44.97,45.02,92357.76007182134,28.1849,28.2539,28.1849,28.2163,92357.7601
2015-01-06 12:30:00,45.01,45.02,44.96,44.97,115475.25530243518,28.21,28.2163,28.1787,28.1849,115475.2553
2015-01-06 12:35:00,44.97,45.05,44.96,45.03,110313.096173269,28.1849,28.2351,28.1787,28.2226,110313.0962
2015-01-06 12:40:00,45.03,45.05,44.97,44.97,112333.07148468184,28.2226,28.2351,28.1849,28.1849,112333.0715
2015-01-06 12:45:00,44.97,44.98,44.93,44.96,128492.87397598474,28.1849,28.1912,28.1599,28.1787,128492.874
2015-01-06 12:50:00,44.96,45.04,44.95,45.01,151273.70665469643,28.1787,28.2288,28.1724,28.21,151273.7067
2015-01-06 12:55:00,45.01,45.12,45.0,45.07,132083.94119627427,28.21,28.279,28.2037,28.2476,132083.9412
2015-01-06 13:00:00,45.07,45.08,44.98,45.0,120974.07698350352,28.2476,28.2539,28.1912,28.2037,120974.077
2015-01-06 13:05:00,45.0,45.01,44.89,44.93,95612.16474020873,28.2037,28.21,28.1348,28.1599,95612.1647
2015-01-06 13:10:00,44.93,44.96,44.88,44.91,212658.51195152057,28.1599,28.1787,28.1285,28.1473,212658.512
2015-01-06 13:15:00,44.9,44.92,44.81,44.88,132196.1620469083,28.1411,28.1536,28.0847,28.1285,132196.162
2015-01-06 13:20:00,44.88,44.94,44.87,44.88,80686.79160588037,28.1285,28.1661,28.1223,28.1285,80686.7916
2015-01-06 13:25:00,44.88,44.97,44.84,44.95,87420.04264392324,28.1285,28.1849,28.1035,28.1724,87420.0426
2015-01-06 13:30:00,44.95,44.96,44.84,44.87,200875.3226349456,28.1724,28.1787,28.1035,28.1223,200875.3226
2015-01-06 13:35:00,44.86,44.96,44.84,44.94,49713.83683088318,28.116,28.1787,28.1035,28.1661,49713.8368
2015-01-06 13:40:00,44.94,44.96,44.86,44.87,79227.92054763775,28.1661,28.1787,28.116,28.1223,79227.9205
2015-01-06 13:45:00,44.87,44.9,44.85,44.9,234990.4612276961,28.1223,28.1411,28.1097,28.1411,234990.4612
2015-01-06 13:50:00,44.9,44.94,44.87,44.89,115363.03445180114,28.1411,28.1661,28.1223,28.1348,115363.0345
2015-01-06 13:55:00,44.89,44.98,44.87,44.97,154640.33217371788,28.1348,28.1912,28.1223,28.1849,154640.3322
2015-01-06 14:00:00,44.97,45.0,44.96,44.97,132420.6037481764,28.1849,28.2037,28.1787,28.1849,132420.6037
2015-01-06 14:05:00,44.97,44.99,44.92,44.96,105150.9370441028,28.1849,28.1975,28.1536,28.1787,105150.937
2015-01-06 14:10:00,44.96,44.96,44.84,44.85,194703.17585007293,28.1787,28.1787,28.1035,28.1097,194703.1759
2015-01-06 14:15:00,44.84,44.89,44.82,44.89,104814.27449220064,28.1035,28.1348,28.0909,28.1348,104814.2745
2015-01-06 14:20:00,44.88,44.91,44.81,44.82,236337.11143530463,28.1285,28.1473,28.0847,28.0909,236337.1114
2015-01-06 14:25:00,44.81,44.93,44.8,44.92,185501.066098081,28.0847,28.1599,28.0784,28.1536,185501.0661
2015-01-06 14:30:00,44.92,44.98,44.88,44.91,136797.21692290428,28.1536,28.1912,28.1285,28.1473,136797.2169
2015-01-06 14:35:00,44.91,44.92,44.87,44.91,144652.67646728762,28.1473,28.1536,28.1223,28.1473,144652.6765
2015-01-06 14:40:00,44.91,45.01,44.88,45.0,156435.86578386262,28.1473,28.21,28.1285,28.2037,156435.8658
2015-01-06 14:45:00,45.0,45.13,45.0,45.08,423745.9319941645,28.2037,28.2852,28.2037,28.2539,423745.932
2015-01-06 14:50:00,45.09,45.23,45.05,45.16,174054.53933340815,28.2602,28.3479,28.2351,28.304,174054.5393
2015-01-06 14:55:00,45.16,45.16,44.96,45.0,266861.18280776567,28.304,28.304,28.1787,28.2037,266861.1828
2015-01-06 15:00:00,44.99,45.07,44.9,45.0,170800.13466502074,28.1975,28.2476,28.1411,28.2037,170800.1347
2015-01-06 15:05:00,45.0,45.05,44.95,44.98,189092.13331837056,28.2037,28.2351,28.1724,28.1912,189092.1333
2015-01-06 15:10:00,44.98,45.11,44.96,45.11,107956.458309954,28.1912,28.2727,28.1787,28.2727,107956.4583
2015-01-06 15:15:00,45.11,45.25,45.1,45.21,172707.88912579956,28.2727,28.3604,28.2664,28.3354,172707.8891
2015-01-06 15:20:00,45.21,45.34,45.12,45.32,237234.87824037703,28.3354,28.4168,28.279,28.4043,237234.8782
2015-01-06 15:25:00,45.32,45.32,45.21,45.28,306924.02648412075,28.4043,28.4043,28.3354,28.3792,306924.0265
2015-01-06 15:30:00,45.27,45.29,45.18,45.18,237795.9824935473,28.373,28.3855,28.3166,28.3166,237795.9825
2015-01-06 15:35:00,45.18,45.21,45.08,45.1,330153.74256536865,28.3166,28.3354,28.2539,28.2664,330153.7426
2015-01-06 15:40:00,45.11,45.21,45.07,45.2,200314.2183817753,28.2727,28.3354,28.2476,28.3291,200314.2184
2015-01-06 15:45:00,45.2,45.32,45.19,45.24,294018.62866120524,28.3291,28.4043,28.3228,28.3542,294018.6287
2015-01-06 15:50:00,45.23,45.28,45.14,45.17,364156.6603074851,28.3479,28.3792,28.2915,28.3103,364156.6603
2015-01-06 15:55:00,45.16,45.17,44.98,45.0,542363.3711143531,28.304,28.3103,28.1912,28.2037,542363.3711
2015-01-07 09:30:00,45.56,45.73,45.53,45.7,230389.40635170013,28.5547,28.6613,28.5359,28.6425,230389.4064
2015-01-07 09:35:00,45.7,45.72,45.58,45.62,93031.08517562565,28.6425,28.655,28.5673,28.5923,93031.0852
2015-01-07 09:40:00,45.59,45.62,45.53,45.62,163505.77937380766,28.5735,28.5923,28.5359,28.5923,163505.7794
2015-01-07 09:45:00,45.62,45.62,45.49,45.54,111547.52553024353,28.5923,28.5923,28.5109,28.5422,111547.5255
2015-01-07 09:50:00,45.54,45.7,45.54,45.65,127146.22376837616,28.5422,28.6425,28.5422,28.6111,127146.2238
2015-01-07 09:55:00,45.64,45.8,45.64,45.8,76646.84098305464,28.6049,28.7051,28.6049,28.7051,76646.841
2015-01-07 10:00:00,45.81,45.91,45.81,45.89,109415.3293681966,28.7114,28.7741,28.7114,28.7616,109415.3294
2015-01-07 10:05:00,45.9,45.92,45.79,45.8,158006.9576927393,28.7678,28.7804,28.6989,28.7051,158006.9577
2015-01-07 10:10:00,45.8,45.8,45.69,45.71,136684.9960722702,28.7051,28.7051,28.6362,28.6487,136684.9961
2015-01-07 10:15:00,45.7,45.78,45.69,45.77,85175.62563124228,28.6425,28.6926,28.6362,28.6863,85175.6256
2015-01-07 10:20:00,45.76,45.77,45.62,45.63,56895.97127146224,28.6801,28.6863,28.5923,28.5986,56895.9713
2015-01-07 10:25:00,45.62,45.63,45.5,45.55,105038.71619346876,28.5923,28.5986,28.5171,28.5485,105038.7162
2015-01-07 10:30:00,45.54,45.55,45.37,45.45,116373.02210750755,28.5422,28.5485,28.4356,28.4858,116373.0221
2015-01-07 10:35:00,45.45,45.46,45.39,45.4,97407.69835035349,28.4858,28.4921,28.4482,28.4544,97407.6984
2015-01-07 10:40:00,45.4,45.44,45.31,45.4,69801.36909437773,28.4544,28.4795,28.398,28.4544,69801.3691
2015-01-07 10:45:00,45.4,45.54,45.4,45.54,73504.65716530131,28.4544,28.5422,28.4544,28.5422,73504.6572
2015-01-07 10:50:00,45.54,45.64,45.52,45.63,53978.229154976994,28.5422,28.6049,28.5297,28.5986,53978.2292
2015-01-07 10:55:00,45.64,45.64,45.48,45.48,43317.24834474245,28.6049,28.6049,28.5046,28.5046,43317.2483
2015-01-07 11:00:00,45.49,45.54,45.36,45.39,122208.50634047804,28.5109,28.5422,28.4294,28.4482,122208.5063
2015-01-07 11:05:00,45.38,45.38,45.28,45.32,57008.19212209628,28.4419,28.4419,28.3792,28.4043,57008.1921
2015-01-07 11:10:00,45.31,45.34,45.28,45.29,50050.49938278532,28.398,28.4168,28.3792,28.3855,50050.4994
2015-01-07 11:15:00,45.28,45.35,45.26,45.32,64414.76826394344,28.3792,28.4231,28.3667,28.4043,64414.7683
2015-01-07 11:20:00,45.32,45.32,45.21,45.29,83941.19627426776,28.4043,28.4043,28.3354,28.3855,83941.1963
2015-01-07 11:25:00,45.29,45.3,45.21,45.24,62507.01380316463,28.3855,28.3918,28.3354,28.3542,62507.0138
2015-01-07 11:30:00,45.25,45.37,45.24,45.35,118168.55571765231,28.3604,28.4356,28.3542,28.4231,118168.5557
2015-01-07 11:35:00,45.35,45.36,45.17,45.25,343395.8029401863,28.4231,28.4294,28.3103,28.3604,343395.8029
2015-01-07 11:40:00,45.25,45.29,45.19,45.29,87307.82179328919,28.3604,28.3855,28.3228,28.3855,87307.8218
2015-01-07 11:45:00,45.29,45.38,45.26,45.37,75412.41162608012,28.3855,28.4419,28.3667,28.4356,75412.4116
2015-01-07 11:50:00,45.37,45.44,45.32,45.44,107956.458309954,28.4356,28.4795,28.4043,28.4795,107956.4583
2015-01-07 11:55:00,45.44,45.49,45.41,45.45,97071.03579845135,28.4795,28.5109,28.4607,28.4858,97071.0358
2015-01-07 12:00:00,45.45,45.58,45.44,45.52,82594.54606665918,28.4858,28.5673,28.4795,28.5297,82594.5461
2015-01-07 12:05:00,45.53,45.66,45.48,45.56,94489.95623386824,28.5359,28.6174,28.5046,28.5547,94489.9562
2015-01-07 12:10:00,45.57,45.57,45.46,45.51,53080.46234990461,28.561,28.561,28.4921,28.5234,53080.4623
2015-01-07 12:15:00,45.5,45.58,45.42,45.53,142408.25945460665,28.5171,28.5673,28.467,28.5359,142408.2595
2015-01-07 12:20:00,45.54,45.58,45.46,45.51,79003.47884636965,28.5422,28.5673,28.4921,28.5234,79003.4788
2015-01-07 12:25:00,45.51,45.54,45.47,45.52,97295.47749971945,28.5234,28.5422,28.4983,28.5297,97295.4775
2015-01-07 12:30:00,45.52,45.55,45.46,45.5,195039.83840197508,28.5297,28.5485,28.4921,28.5171,195039.8384
2015-01-07 12:35:00,45.5,45.56,45.48,45.53,96734.3732465492,28.5171,28.5547,28.5046,28.5359,96734.3732
2015-01-07 12:40:00,45.53,45.54,45.44,45.51,49377.17427898103,28.5359,28.5422,28.4795,28.5234,49377.1743
2015-01-07 12:45:00,45.5,45.51,45.43,45.48,40287.28537762316,28.5171,28.5234,28.4733,28.5046,40287.2854
2015-01-07 12:50:00,45.48,45.52,45.47,45.5,32656.26753450791,28.5046,28.5297,28.4983,28.5171,32656.2675
2015-01-07 12:55:00,45.5,45.54,45.47,45.47,68679.16058803725,28.5171,28.5422,28.4983,28.4983,68679.1606
2015-01-07 13:00:00,45.47,45.53,45.45,45.45,57457.07552463248,28.4983,28.5359,28.4858,28.4858,57457.0755
2015-01-07 13:05:00,45.46,45.49,45.39,45.41,70923.57760071821,28.4921,28.5109,28.4482,28.4607,70923.5776
2015-01-07 13:10:00,45.4,45.46,45.39,45.45,81696.7792615868,28.4544,28.4921,28.4482,28.4858,81696.7793
2015-01-07 13:15:00,45.46,45.56,45.45,45.55,43429.4691953765,28.4921,28.5547,28.4858,28.5485,43429.4692
2015-01-07 13:20:00,45.55,45.56,45.41,45.42,79340.1413982718,28.5485,28.5547,28.4607,28.467,79340.1414
2015-01-07 13:25:00,45.42,45.48,45.42,45.44,51621.59129166199,28.467,28.5046,28.467,28.4795,51621.5913
2015-01-07 13:30:00,45.44,45.55,45.44,45.54,37369.54326113792,28.4795,28.5485,28.4795,28.5422,37369.5433
2015-01-07 13:35:00,45.54,45.62,45.53,45.58,47693.86151947032,28.5422,28.5923,28.5359,28.5673,47693.8615
2015-01-07 13:40:00,45.58,45.63,45.57,45.62,29065.20031421838,28.5673,28.5986,28.561,28.5923,29065.2003
2015-01-07 13:45:00,45.62,45.67,45.61,45.65,75861.29502861631,28.5923,28.6237,28.5861,28.6111,75861.295
2015-01-07 13:50:00,45.65,45.67,45.61,45.67,58242.62147907081,28.6111,28.6237,28.5861,28.6237,58242.6215
2015-01-07 13:55:00,45.66,45.67,45.63,45.63,46571.65301312984,28.6174,28.6237,28.5986,28.5986,46571.653
2015-01-07 14:00:00,45.64,45.67,45.49,45.66,106048.70384917516,28.6049,28.6237,28.5109,28.6174,106048.7038
2015-01-07 14:05:00,45.66,45.67,45.57,45.65,63853.6640107732,28.6174,28.6237,28.561,28.6111,63853.664
2015-01-07 14:10:00,45.65,45.65,45.53,45.54,66210.3018740882,28.6111,28.6111,28.5359,28.5422,66210.3019
2015-01-07 14:15:00,45.54,45.58,45.46,45.47,82594.54606665918,28.5422,28.5673,28.4921,28.4983,82594.5461
2015-01-07 14:20:00,45.47,45.55,45.45,45.49,81135.67500841655,28.4983,28.5485,28.4858,28.5109,81135.675
2015-01-07 14:25:00,45.49,45.51,45.46,45.49,58915.9465828751,28.5109,28.5234,28.4921,28.5109,58915.9466
2015-01-07 14:30:00,45.5,45.64,45.49,45.64,134328.3582089552,28.5171,28.6049,28.5109,28.6049,134328.3582
2015-01-07 14:35:00,45.64,45.68,45.6,45.62,66434.7435753563,28.6049,28.6299,28.5798,28.5923,66434.7436
2015-01-07 14:40:00,45.62,45.62,45.52,45.53,55885.9836157558,28.5923,28.5923,28.5297,28.5359,55885.9836
2015-01-07 14:45:00,45.54,45.56,45.5,45.5,237795.9824935473,28.5422,28.5547,28.5171,28.5171,237795.9825
2015-01-07 14:50:00,45.5,45.5,45.44,45.49,89103.35540343395,28.5171,28.5171,28.4795,28.5109,89103.3554
2015-01-07 14:55:00,45.48,45.52,45.45,45.47,83155.65031982942,28.5046,28.5297,28.4858,28.4983,83155.6503
2015-01-07 15:00:00,45.48,45.54,45.46,45.46,89215.576254068,28.5046,28.5422,28.4921,28.4921,89215.5763
2015-01-07 15:05:00,45.46,45.59,45.46,45.59,63180.33890696892,28.4921,28.5735,28.4921,28.5735,63180.3389
2015-01-07 15:10:00,45.59,45.59,45.51,45.52,63741.44316013915,28.5735,28.5735,28.5234,28.5297,63741.4432
2015-01-07 15:15:00,45.52,45.54,45.45,45.52,114353.04679609471,28.5297,28.5422,28.4858,28.5297,114353.0468
2015-01-07 15:20:00,45.52,45.54,45.46,45.46,106497.58725171136,28.5297,28.5422,28.4921,28.4921,106497.5873
2015-01-07 15:25:00,45.46,45.55,45.44,45.54,98529.90685669395,28.4921,28.5485,28.4795,28.5422,98529.9069
2015-01-07 15:30:00,45.55,45.57,45.46,45.52,117607.45146448207,28.5485,28.561,28.4921,28.5297,117607.4515
2015-01-07 15:35:00,45.52,45.54,45.47,45.53,111884.18808214566,28.5297,28.5422,28.4983,28.5359,111884.1881
2015-01-07 15:40:00,45.52,45.56,45.5,45.54,132308.38289754235,28.5297,28.5547,28.5171,28.5422,132308.3829
2015-01-07 15:45:00,45.55,45.6,45.5,45.57,213107.3953540568,28.5485,28.5798,28.5171,28.561,213107.3954
2015-01-07 15:50:00,45.58,45.61,45.54,45.56,279654.3597800471,28.5673,28.5861,28.5422,28.5547,279654.3598
2015-01-07 15:55:00,45.57,45.62,45.55,45.61,416002.6933004152,28.561,28.5923,28.5485,28.5861,416002.6933
2015-01-08 09:30:00,45.86,46.12,45.79,46.05,196835.37201211983,28.7428,28.9057,28.6989,28.8618,196835.372
2015-01-08 09:35:00,46.06,46.06,45.93,46.05,83604.53372236561,28.8681,28.8681,28.7866,28.8618,83604.5337
2015-01-08 09:40:00,46.05,46.13,46.02,46.08,120749.63528223544,28.8618,28.912,28.843,28.8806,120749.6353
2015-01-08 09:45:00,46.07,46.12,46.0,46.04,70362.47334754797,28.8744,28.9057,28.8305,28.8556,70362.4733
2015-01-08 09:50:00,46.04,46.05,45.95,45.95,95724.38559084278,28.8556,28.8618,28.7992,28.7992,95724.3856
2015-01-08 09:55:00,45.96,46.12,45.95,46.11,116597.46380877566,28.8054,28.9057,28.7992,28.8994,116597.4638
2015-01-08 10:00:00,46.11,46.34,46.11,46.29,119290.7642239928,28.8994,29.0436,28.8994,29.0123,119290.7642
2015-01-08 10:05:00,46.29,46.3,46.19,46.25,76646.84098305464,29.0123,29.0185,28.9496,28.9872,76646.841
2015-01-08 10:10:00,46.23,46.25,46.19,46.22,64863.65166647963,28.9747,28.9872,28.9496,28.9684,64863.6517
2015-01-08 10:15:00,46.21,46.22,46.1,46.12,75749.07417798227,28.9621,28.9684,28.8932,28.9057,75749.0742
2015-01-08 10:20:00,46.12,46.13,45.98,46.0,97632.14005162158,28.9057,28.912,28.818,28.8305,97632.1401
2015-01-08 10:25:00,46.01,46.03,45.93,45.95,57457.07552463248,28.8368,28.8493,28.7866,28.7992,57457.0755
2015-01-08 10:30:00,45.95,46.02,45.95,46.02,73055.77376276512,28.7992,28.843,28.7992,28.843,73055.7738
2015-01-08 10:35:00,46.01,46.03,45.97,46.02,67332.51038042868,28.8368,28.8493,28.8117,28.843,67332.5104
2015-01-08 10:40:00,46.03,46.19,46.02,46.19,89103.35540343395,28.8493,28.9496,28.843,28.9496,89103.3554
2015-01-08 10:45:00,46.19,46.26,46.19,46.24,75861.29502861631,28.9496,28.9935,28.9496,28.9809,75861.295
2015-01-08 10:50:00,46.25,46.28,46.23,46.25,122881.83144428236,28.9872,29.006,28.9747,28.9872,122881.8314
2015-01-08 10:55:00,46.25,46.34,46.25,46.32,90898.88901357872,28.9872,29.0436,28.9872,29.0311,90898.889
2015-01-08 11:00:00,46.32,46.43,46.31,46.42,84951.18392997418,29.0311,29.1,29.0248,29.0937,84951.1839
2015-01-08 11:05:00,46.42,46.47,46.39,46.39,199977.5558298732,29.0937,29.1251,29.0749,29.0749,199977.5558
2015-01-08 11:10:00,46.39,46.43,46.36,46.42,76085.7367298844,29.0749,29.1,29.0561,29.0937,76085.7367
2015-01-08 11:15:00,46.42,46.47,46.42,46.44,72831.33206149703,29.0937,29.1251,29.0937,29.1063,72831.3321
2015-01-08 11:20:00,46.44,46.45,46.4,46.4,46571.65301312984,29.1063,29.1125,29.0812,29.0812,46571.653
2015-01-08 11:25:00,46.4,46.44,46.38,46.43,49040.51172707889,29.0812,29.1063,29.0687,29.1,49040.5117
2015-01-08 11:30:00,46.42,46.43,46.37,46.38,257546.8522051397,29.0937,29.1,29.0624,29.0687,257546.8522
2015-01-08 11:35:00,46.39,46.43,46.36,46.43,45000.56110425317,29.0749,29.1,29.0561,29.1,45000.5611
2015-01-08 11:40:00,46.43,46.44,46.42,46.43,66771.40612725844,29.1,29.1063,29.0937,29.1,66771.4061
2015-01-08 11:45:00,46.42,46.48,46.42,46.47,56895.97127146224,29.0937,29.1313,29.0937,29.1251,56895.9713
2015-01-08 11:50:00,46.46,46.47,46.42,46.44,40287.28537762316,29.1188,29.1251,29.0937,29.1063,40287.2854
2015-01-08 11:55:00,46.44,46.45,46.4,46.42,39613.96027381888,29.1063,29.1125,29.0812,29.0937,39613.9603
2015-01-08 12:00:00,46.42,46.47,46.41,46.46,27606.32925597576,29.0937,29.1251,29.0875,29.1188,27606.3293
2015-01-08 12:05:00,46.45,46.46,46.42,46.44,78779.03714510155,29.1125,29.1188,29.0937,29.1063,78779.0371
2015-01-08 12:10:00,46.44,46.45,46.36,46.36,213668.49960722704,29.1063,29.1125,29.0561,29.0561,213668.4996
2015-01-08 12:15:00,46.36,46.38,46.36,46.37,49938.27853215127,29.0561,29.0687,29.0561,29.0624,49938.2785
2015-01-08 12:20:00,46.36,46.39,46.36,46.38,56447.08786892604,29.0561,29.0749,29.0561,29.0687,56447.0879
2015-01-08 12:25:00,46.38,46.44,46.37,46.42,33666.25519021434,29.0687,29.1063,29.0624,29.0937,33666.2552
2015-01-08 12:30:00,46.42,46.47,46.41,46.44,78554.59544383346,29.0937,29.1251,29.0875,29.1063,78554.5954
2015-01-08 12:35:00,46.44,46.46,46.4,46.42,45898.32790932555,29.1063,29.1188,29.0812,29.0937,45898.3279
2015-01-08 12:40:00,46.41,46.44,46.4,46.42,46459.43216249579,29.0875,29.1063,29.0812,29.0937,46459.4322
2015-01-08 12:45:00,46.43,46.44,46.39,46.43,63292.55975760296,29.1,29.1063,29.0749,29.1,63292.5598
2015-01-08 12:50:00,46.43,46.43,46.4,46.4,67781.39378296486,29.1,29.1,29.0812,29.0812,67781.3938
2015-01-08 12:55:00,46.41,46.43,46.37,46.42,48591.6283245427,29.0875,29.1,29.0624,29.0937,48591.6283
2015-01-08 13:00:00,46.42,46.44,46.38,46.39,39726.18112445292,29.0937,29.1063,29.0687,29.0749,39726.1811
2015-01-08 13:05:00,46.4,46.49,46.39,46.48,64863.65166647963,29.0812,29.1376,29.0749,29.1313,64863.6517
2015-01-08 13:10:00,46.48,46.49,46.45,46.46,36359.55560543149,29.1313,29.1376,29.1125,29.1188,36359.5556
2015-01-08 13:15:00,46.45,46.49,46.45,46.49,44551.67770171697,29.1125,29.1376,29.1125,29.1376,44551.6777
2015-01-08 13:20:00,46.48,46.48,46.44,46.48,58691.504881607,29.1313,29.1313,29.1063,29.1313,58691.5049
2015-01-08 13:25:00,46.48,46.52,46.47,46.52,67893.61463359892,29.1313,29.1564,29.1251,29.1564,67893.6146
2015-01-08 13:30:00,46.52,46.57,46.52,46.53,54651.55425878128,29.1564,29.1877,29.1564,29.1627,54651.5543
2015-01-08 13:35:00,46.53,46.53,46.48,46.51,41072.8313320615,29.1627,29.1627,29.1313,29.1501,41072.8313
2015-01-08 13:40:00,46.52,46.52,46.47,46.5,42756.14409157221,29.1564,29.1564,29.1251,29.1439,42756.1441
2015-01-08 13:45:00,46.5,46.51,46.46,46.48,52070.47469419818,29.1439,29.1501,29.1188,29.1313,52070.4747
2015-01-08 13:50:00,46.46,46.51,46.45,46.46,45673.886208057454,29.1188,29.1501,29.1125,29.1188,45673.8862
2015-01-08 13:55:00,46.45,46.46,46.36,46.37,84951.18392997418,29.1125,29.1188,29.0561,29.0624,84951.1839
2015-01-08 14:00:00,46.37,46.39,46.36,46.37,38940.63517001459,29.0624,29.0749,29.0561,29.0624,38940.6352
2015-01-08 14:05:00,46.36,46.47,46.36,46.47,47132.75726630008,29.0561,29.1251,29.0561,29.1251,47132.7573
2015-01-08 14:10:00,46.47,46.47,46.36,46.37,47132.75726630008,29.1251,29.1251,29.0561,29.0624,47132.7573
2015-01-08 14:15:00,46.38,46.42,46.37,46.39,42082.818987767925,29.0687,29.0937,29.0624,29.0749,42082.819
2015-01-08 14:20:00,46.39,46.43,46.38,46.43,84053.4171249018,29.0749,29.1,29.0687,29.1,84053.4171
2015-01-08 14:25:00,46.43,46.47,46.41,46.47,70362.47334754797,29.1,29.1251,29.0875,29.1251,70362.4733
2015-01-08 14:30:00,46.47,46.53,46.47,46.48,59028.167433509145,29.1251,29.1627,29.1251,29.1313,59028.1674
2015-01-08 14:35:00,46.47,46.54,46.47,46.53,49040.51172707889,29.1251,29.1689,29.1251,29.1627,49040.5117
2015-01-08 14:40:00,46.53,46.53,46.5,46.51,93255.52687689372,29.1627,29.1627,29.1439,29.1501,93255.5269
2015-01-08 14:45:00,46.51,46.52,46.45,46.48,54763.77510941533,29.1501,29.1564,29.1125,29.1313,54763.7751
2015-01-08 14:50:00,46.48,46.48,46.44,46.44,178543.37335877004,29.1313,29.1313,29.1063,29.1063,178543.3734
2015-01-08 14:55:00,46.44,46.46,46.42,46.42,92133.31837055324,29.1063,29.1188,29.0937,29.0937,92133.3184
2015-01-08 15:00:00,46.42,46.44,46.41,46.44,83828.9754236337,29.0937,29.1063,29.0875,29.1063,83828.9754
2015-01-08 15:05:00,46.44,46.46,46.38,46.38,57569.29637526653,29.1063,29.1188,29.0687,29.0687,57569.2964
2015-01-08 15:10:00,46.38,46.44,46.38,46.4,87981.14689709348,29.0687,29.1063,29.0687,29.0812,87981.1469
2015-01-08 15:15:00,46.41,46.43,46.39,46.42,131186.17439120187,29.0875,29.1,29.0749,29.0937,131186.1744
2015-01-08 15:20:00,46.43,46.43,46.38,46.4,124452.923353159,29.1,29.1,29.0687,29.0812,124452.9234
2015-01-08 15:25:00,46.4,46.43,46.38,46.38,142296.0386039726,29.0812,29.1,29.0687,29.0687,142296.0386
2015-01-08 15:30:00,46.38,46.38,46.26,46.29,159353.60790034788,29.0687,29.0687,28.9935,29.0123,159353.6079
2015-01-08 15:35:00,46.3,46.38,46.29,46.32,113343.05914038829,29.0185,29.0687,29.0123,29.0311,113343.0591
2015-01-08 15:40:00,46.32,46.36,46.27,46.34,186174.3912018853,29.0311,29.0561,28.9997,29.0436,186174.3912
2015-01-08 15:45:00,46.35,46.36,46.33,46.33,165637.97553585455,29.0499,29.0561,29.0373,29.0373,165637.9755
2015-01-08 15:50:00,46.34,46.34,46.27,46.31,229603.8603972618,29.0436,29.0436,28.9997,29.0248,229603.8604
2015-01-08 15:55:00,46.31,46.37,46.23,46.27,724946.6950959488,29.0248,29.0624,28.9747,28.9997,724946.6951
2015-01-09 09:30:00,46.3,46.44,46.1,46.1,135113.90416339354,29.0185,29.1063,28.8932,28.8932,135113.9042
2015-01-09 09:35:00,46.09,46.09,45.92,46.04,49938.27853215127,28.8869,28.8869,28.7804,28.8556,49938.2785
2015-01-09 09:40:00,46.05,46.1,45.94,45.95,88991.13455279991,28.8618,28.8932,28.7929,28.7992,88991.1346
2015-01-09 09:45:00,45.96,46.0,45.76,45.78,71372.4610032544,28.8054,28.8305,28.6801,28.6926,71372.461
2015-01-09 09:50:00,45.78,45.81,45.71,45.78,181461.1154752553,28.6926,28.7114,28.6487,28.6926,181461.1155
2015-01-09 09:55:00,45.82,45.84,45.68,45.73,66546.96442599034,28.7177,28.7302,28.6299,28.6613,66546.9644
2015-01-09 10:00:00,45.73,45.87,45.71,45.86,56895.97127146224,28.6613,28.749,28.6487,28.7428,56895.9713
2015-01-09 10:05:00,45.86,46.03,45.86,46.02,75749.07417798227,28.7428,28.8493,28.7428,28.843,75749.0742
2015-01-09 10:10:00,46.03,46.07,46.01,46.02,63068.11805633486,28.8493,28.8744,28.8368,28.843,63068.1181
2015-01-09 10:15:00,46.05,46.05,45.94,45.97,36135.113904163394,28.8618,28.8618,28.7929,28.8117,36135.1139
2015-01-09 10:20:00,45.98,45.99,45.89,45.9,71709.12355515655,28.818,28.8242,28.7616,28.7678,71709.1236
2015-01-09 10:25:00,45.9,45.91,45.76,45.82,265851.19515205926,28.7678,28.7741,28.6801,28.7177,265851.1952
2015-01-09 10:30:00,45.82,45.82,45.55,45.6,198855.3473235327,28.7177,28.7177,28.5485,28.5798,198855.3473
2015-01-09 10:35:00,45.6,45.65,45.53,45.59,160363.5955560543,28.5798,28.6111,28.5359,28.5735,160363.5956
2015-01-09 10:40:00,45.6,45.6,45.45,45.52,182134.4405790596,28.5798,28.5798,28.4858,28.5297,182134.4406
2015-01-09 10:45:00,45.54,45.7,45.51,45.65,72045.78610705868,28.5422,28.6425,28.5234,28.6111,72045.7861
2015-01-09 10:50:00,45.65,45.77,45.65,45.71,69913.58994501177,28.6111,28.6863,28.6111,28.6487,69913.5899
2015-01-09 10:55:00,45.71,45.79,45.69,45.73,79115.6996970037,28.6487,28.6989,28.6362,28.6613,79115.6997
2015-01-09 11:00:00,45.73,45.74,45.66,45.68,60150.37593984962,28.6613,28.6675,28.6174,28.6299,60150.3759
2015-01-09 11:05:00,45.69,45.73,45.64,45.66,62058.13040062843,28.6362,28.6613,28.6049,28.6174,62058.1304
2015-01-09 11:10:00,45.66,45.67,45.55,45.58,61272.5844461901,28.6174,28.6237,28.5485,28.5673,61272.5844
2015-01-09 11:15:00,45.57,45.59,45.54,45.55,55437.100213219615,28.561,28.5735,28.5422,28.5485,55437.1002
2015-01-09 11:20:00,45.55,45.56,45.45,45.55,109751.99192009876,28.5485,28.5547,28.4858,28.5485,109751.9919
2015-01-09 11:25:00,45.54,45.57,45.48,45.5,61609.24699809224,28.5422,28.561,28.5046,28.5171,61609.247
2015-01-09 11:30:00,45.5,45.54,45.43,45.53,155874.7615306924,28.5171,28.5422,28.4733,28.5359,155874.7615
2015-01-09 11:35:00,45.54,45.61,45.49,45.61,60599.25934238581,28.5422,28.5861,28.5109,28.5861,60599.2593
2015-01-09 11:40:00,45.62,45.68,45.56,45.68,65649.19762091797,28.5923,28.6299,28.5547,28.6299,65649.1976
2015-01-09 11:45:00,45.69,45.78,45.66,45.75,101110.98642127706,28.6362,28.6926,28.6174,28.6738,101110.9864
2015-01-09 11:50:00,45.76,45.83,45.73,45.78,99652.11536303443,28.6801,28.724,28.6613,28.6926,99652.1154
2015-01-09 11:55:00,45.78,45.78,45.63,45.74,149702.61474581977,28.6926,28.6926,28.5986,28.6675,149702.6147
2015-01-09 12:00:00,45.74,45.74,45.63,45.63,42195.03983840197,28.6675,28.6675,28.5986,28.5986,42195.0398
2015-01-09 12:05:00,45.63,45.69,45.59,45.69,77432.38693749298,28.5986,28.6362,28.5735,28.6362,77432.3869
2015-01-09 12:10:00,45.68,45.69,45.59,45.62,63853.6640107732,28.6299,28.6362,28.5735,28.5923,63853.664
2015-01-09 12:15:00,45.62,45.67,45.62,45.64,52968.24149927056,28.5923,28.6237,28.5923,28.6049,52968.2415
2015-01-09 12:20:00,45.64,45.66,45.56,45.59,31870.72158006957,28.6049,28.6174,28.5547,28.5735,31870.7216
2015-01-09 12:25:00,45.59,45.6,45.52,45.56,84951.18392997418,28.5735,28.5798,28.5297,28.5547,84951.1839
2015-01-09 12:30:00,45.56,45.61,45.5,45.5,51172.7078891258,28.5547,28.5861,28.5171,28.5171,51172.7079
2015-01-09 12:35:00,45.49,45.54,45.45,45.5,84726.74222870609,28.5109,28.5422,28.4858,28.5171,84726.7422
2015-01-09 12:40:00,45.5,45.51,45.46,45.48,68005.83548423297,28.5171,28.5234,28.4921,28.5046,68005.8355
2015-01-09 12:45:00,45.48,45.52,45.46,45.49,44551.67770171697,28.5046,28.5297,28.4921,28.5109,44551.6777
2015-01-09 12:50:00,45.48,45.48,45.41,45.43,57344.85467399842,28.5046,28.5046,28.4607,28.4733,57344.8547
2015-01-09 12:55:00,45.42,45.43,45.37,45.37,113791.94254292447,28.467,28.4733,28.4356,28.4356,113791.9425
2015-01-09 13:00:00,45.37,45.42,45.32,45.4,83604.53372236561,28.4356,28.467,28.4043,28.4544,83604.5337
2015-01-09 13:05:00,45.39,45.4,45.33,45.35,126360.67781393784,28.4482,28.4544,28.4106,28.4231,126360.6778
2015-01-09 13:10:00,45.35,45.54,45.34,45.52,56222.64616765795,28.4231,28.5422,28.4168,28.5297,56222.6462
2015-01-09 13:15:00,45.52,45.56,45.5,45.55,31309.617326899337,28.5297,28.5547,28.5171,28.5485,31309.6173
2015-01-09 13:20:00,45.55,45.57,45.48,45.49,29626.30456738862,28.5485,28.561,28.5046,28.5109,29626.3046
2015-01-09 13:25:00,45.49,45.5,45.41,45.41,26371.89989900124,28.5109,28.5171,28.4607,28.4607,26371.8999
2015-01-09 13:30:00,45.42,45.57,45.42,45.54,133318.3705532488,28.467,28.561,28.467,28.5422,133318.3706
2015-01-09 13:35:00,45.54,45.54,45.49,45.51,377735.3832342049,28.5422,28.5422,28.5109,28.5234,377735.3832
2015-01-09 13:40:00,45.51,45.54,45.43,45.45,41858.37728649983,28.5234,28.5422,28.4733,28.4858,41858.3773
2015-01-09 13:45:00,45.44,45.51,45.39,45.48,83716.75457299966,28.4795,28.5234,28.4482,28.5046,83716.7546
2015-01-09 13:50:00,45.48,45.58,45.48,45.52,39838.40197508697,28.5046,28.5673,28.5046,28.5297,39838.402
2015-01-09 13:55:00,45.52,45.53,45.46,45.48,31758.500729435527,28.5297,28.5359,28.4921,28.5046,31758.5007
2015-01-09 14:00:00,45.47,45.47,45.4,45.42,48591.6283245427,28.4983,28.4983,28.4544,28.467,48591.6283
2015-01-09 14:05:00,45.43,45.49,45.42,45.48,34564.02199528672,28.4733,28.5109,28.467,28.5046,34564.022
2015-01-09 14:10:00,45.49,45.5,45.46,45.48,32544.04668387386,28.5109,28.5171,28.4921,28.5046,32544.0467
2015-01-09 14:15:00,45.47,45.48,45.44,45.47,43429.4691953765,28.4983,28.5046,28.4795,28.4983,43429.4692
2015-01-09 14:20:00,45.46,45.46,45.41,45.43,33329.5926383122,28.4921,28.4921,28.4607,28.4733,33329.5926
2015-01-09 14:25:00,45.43,45.45,45.39,45.4,58242.62147907081,28.4733,28.4858,28.4482,28.4544,58242.6215
2015-01-09 14:30:00,45.4,45.42,45.37,45.41,35686.2305016272,28.4544,28.467,28.4356,28.4607,35686.2305
2015-01-09 14:35:00,45.42,45.54,45.41,45.54,50836.04533722365,28.467,28.5422,28.4607,28.5422,50836.0453
2015-01-09 14:40:00,45.54,45.57,45.49,45.49,60935.92189428795,28.5422,28.561,28.5109,28.5109,60935.9219
2015-01-09 14:45:00,45.48,45.49,45.38,45.38,84053.4171249018,28.5046,28.5109,28.4419,28.4419,84053.4171
2015-01-09 14:50:00,45.38,45.46,45.38,45.43,55549.32106385366,28.4419,28.4921,28.4419,28.4733,55549.3211
2015-01-09 14:55:00,45.42,45.45,45.4,45.43,38716.19346874649,28.467,28.4858,28.4544,28.4733,38716.1935
2015-01-09 15:00:00,45.43,45.47,45.4,45.46,61833.68869936034,28.4733,28.4983,28.4544,28.4921,61833.6887
2015-01-09 15:05:00,45.46,45.54,45.46,45.54,62058.13040062843,28.4921,28.5422,28.4921,28.5422,62058.1304
2015-01-09 15:10:00,45.54,45.65,45.54,45.65,75749.07417798227,28.5422,28.6111,28.5422,28.6111,75749.0742
2015-01-09 15:15:00,45.65,45.7,45.63,45.65,107058.6915048816,28.6111,28.6425,28.5986,28.6111,107058.6915
2015-01-09 15:20:00,45.65,45.68,45.62,45.62,53866.00830434294,28.6111,28.6299,28.5923,28.5923,53866.0083
2015-01-09 15:25:00,45.63,45.64,45.51,45.54,109078.66681629446,28.5986,28.6049,28.5234,28.5422,109078.6668
2015-01-09 15:30:00,45.54,45.58,45.45,45.56,141510.49264953428,28.5422,28.5673,28.4858,28.5547,141510.4926
2015-01-09 15:35:00,45.55,45.61,45.54,45.6,114240.82594546066,28.5485,28.5861,28.5422,28.5798,114240.8259
2015-01-09 15:40:00,45.61,45.68,45.6,45.64,138592.75053304902,28.5861,28.6299,28.5798,28.6049,138592.7505
2015-01-09 15:45:00,45.64,45.65,45.56,45.59,179665.58186511052,28.6049,28.6111,28.5547,28.5735,179665.5819
2015-01-09 15:50:00,45.58,45.59,45.49,45.51,204578.6107058692,28.5673,28.5735,28.5109,28.5234,204578.6107
2015-01-09 15:55:00,45.51,45.55,45.45,45.47,527999.1022331949,28.5234,28.5485,28.4858,28.4983,527999.1022
2015-01-12 09:30:00,45.56,45.62,45.28,45.29,80350.12905397822,28.5547,28.5923,28.3792,28.3855,80350.1291
2015-01-12 09:35:00,45.29,45.3,45.04,45.09,128717.31567725285,28.3855,28.3918,28.2288,28.2602,128717.3157
2015-01-12 09:40:00,45.07,45.07,44.81,44.88,77320.16608685894,28.2476,28.2476,28.0847,28.1285,77320.1661
2015-01-12 09:45:00,44.88,45.01,44.78,44.78,110874.20042643925,28.1285,28.21,28.0659,28.0659,110874.2004
2015-01-12 09:50:00,44.79,44.9,44.75,44.81,87083.38009202109,28.0721,28.1411,28.0471,28.0847,87083.3801
2015-01-12 09:55:00,44.8,44.8,44.6,44.74,90786.66816294468,28.0784,28.0784,27.953,28.0408,90786.6682
2015-01-12 10:00:00,44.74,44.74,44.62,44.72,148692.62709011332,28.0408,28.0408,27.9656,28.0283,148692.6271
2015-01-12 10:05:00,44.72,44.83,44.69,44.82,115138.59275053303,28.0283,28.0972,28.0095,28.0909,115138.5928
2015-01-12 10:10:00,44.81,44.83,44.71,44.71,104253.1702390304,28.0847,28.0972,28.022,28.022,104253.1702
2015-01-12 10:15:00,44.72,44.76,44.71,44.75,97856.58175288967,28.0283,28.0533,28.022,28.0471,97856.5818
2015-01-12 10:20:00,44.74,44.75,44.61,44.64,99539.8945124004,28.0408,28.0471,27.9593,27.9781,99539.8945
2015-01-12 10:25:00,44.64,44.68,44.57,44.62,127370.66546964426,27.9781,28.0032,27.9342,27.9656,127370.6655
2015-01-12 10:30:00,44.61,44.68,44.61,44.64,85400.06733251037,27.9593,28.0032,27.9593,27.9781,85400.0673
2015-01-12 10:35:00,44.64,44.74,44.61,44.73,75749.07417798227,27.9781,28.0408,27.9593,28.0345,75749.0742
2015-01-12 10:40:00,44.73,44.76,44.71,44.72,71372.4610032544,28.0345,28.0533,28.022,28.0283,71372.461
2015-01-12 10:45:00,44.72,44.83,44.72,44.8,97744.36090225563,28.0283,28.0972,28.0283,28.0784,97744.3609
2015-01-12 10:50:00,44.79,44.8,44.71,44.71,83380.09202109752,28.0721,28.0784,28.022,28.022,83380.092
2015-01-12 10:55:00,44.71,44.87,44.7,44.86,55661.54191448771,28.022,28.1223,28.0157,28.116,55661.5419
2015-01-12 11:00:00,44.87,44.96,44.86,44.96,58915.9465828751,28.1223,28.1787,28.116,28.1787,58915.9466
2015-01-12 11:05:00,44.96,45.03,44.96,44.98,50162.72023341936,28.1787,28.2226,28.1787,28.1912,50162.7202
2015-01-12 11:10:00,44.98,45.04,44.89,44.9,58803.72573224104,28.1912,28.2288,28.1348,28.1411,58803.7257
2015-01-12 11:15:00,44.9,44.96,44.87,44.94,39052.85602064864,28.1411,28.1787,28.1223,28.1661,39052.856
2015-01-12 11:20:00,44.94,44.98,44.88,44.96,41858.37728649983,28.1661,28.1912,28.1285,28.1787,41858.3773
2015-01-12 11:25:00,44.97,44.98,44.86,44.88,38267.3100662103,28.1849,28.1912,28.116,28.1285,38267.3101
2015-01-12 11:30:00,44.88,44.95,44.82,44.87,75524.63247671416,28.1285,28.1724,28.0909,28.1223,75524.6325
2015-01-12 11:35:00,44.88,44.96,44.87,44.94,92582.20177308944,28.1285,28.1787,28.1223,28.1661,92582.2018
2015-01-12 11:40:00,44.95,44.96,44.9,44.91,88878.91370216585,28.1724,28.1787,28.1411,28.1473,88878.9137
2015-01-12 11:45:00,44.91,44.93,44.79,44.8,41633.93558523173,28.1473,28.1599,28.0721,28.0784,41633.9356
2015-01-12 11:50:00,44.79,44.86,44.78,44.82,99652.11536303443,28.0721,28.116,28.0659,28.0909,99652.1154
2015-01-12 11:55:00,44.81,44.89,44.8,44.87,47132.75726630008,28.0847,28.1348,28.0784,28.1223,47132.7573
2015-01-12 12:00:00,44.87,44.97,44.87,44.94,107395.35405678376,28.1223,28.1849,28.1223,28.1661,107395.3541
2015-01-12 12:05:00,44.93,44.94,44.84,44.86,71484.68185388845,28.1599,28.1661,28.1035,28.116,71484.6819
2015-01-12 12:10:00,44.86,44.89,44.79,44.82,44215.01514981483,28.116,28.1348,28.0721,28.0909,44215.0151
2015-01-12 12:15:00,44.81,44.83,44.72,44.8,55661.54191448771,28.0847,28.0972,28.0283,28.0784,55661.5419
2015-01-12 12:20:00,44.8,44.91,44.79,44.91,61048.14274492201,28.0784,28.1473,28.0721,28.1473,61048.1427
2015-01-12 12:25:00,44.91,44.93,44.82,44.88,71933.56525642464,28.1473,28.1599,28.0909,28.1285,71933.5653
2015-01-12 12:30:00,44.87,44.92,44.83,44.9,51509.37044102794,28.1223,28.1536,28.0972,28.1411,51509.3704
2015-01-12 12:35:00,44.9,44.94,44.89,44.91,36471.776456065534,28.1411,28.1661,28.1348,28.1473,36471.7765
2015-01-12 12:40:00,44.91,44.91,44.77,44.81,61721.46784872629,28.1473,28.1473,28.0596,28.0847,61721.4678
2015-01-12 12:45:00,44.8,44.88,44.8,44.8,56110.4253170239,28.0784,28.1285,28.0784,28.0784,56110.4253
2015-01-12 12:50:00,44.8,44.8,44.73,44.78,42868.36494220626,28.0784,28.0784,28.0345,28.0659,42868.3649
2015-01-12 12:55:00,44.78,44.85,44.74,44.77,37818.42666367411,28.0659,28.1097,28.0408,28.0596,37818.4267
2015-01-12 13:00:00,44.77,44.85,44.76,44.8,41185.052182695545,28.0596,28.1097,28.0533,28.0784,41185.0522
2015-01-12 13:05:00,44.8,44.84,44.72,44.82,57793.73807653462,28.0784,28.1035,28.0283,28.0909,57793.7381
2015-01-12 13:10:00,44.82,44.86,44.77,44.85,179216.69846257434,28.0909,28.116,28.0596,28.1097,179216.6985
2015-01-12 13:15:00,44.85,44.88,44.81,44.82,118056.33486701827,28.1097,28.1285,28.0847,28.0909,118056.3349
2015-01-12 13:20:00,44.82,44.84,44.79,44.82,125014.02760632924,28.0909,28.1035,28.0721,28.0909,125014.0276
2015-01-12 13:25:00,44.81,44.85,44.79,44.79,65200.31421838177,28.0847,28.1097,28.0721,28.0721,65200.3142
2015-01-12 13:30:00,44.8,44.84,44.74,44.83,89327.79710470205,28.0784,28.1035,28.0408,28.0972,89327.7971
2015-01-12 13:35:00,44.84,44.84,44.76,44.76,85736.72988441252,28.1035,28.1035,28.0533,28.0533,85736.7299
2015-01-12 13:40:00,44.76,44.82,44.72,44.82,46459.43216249579,28.0533,28.0909,28.0283,28.0909,46459.4322
2015-01-12 13:45:00,44.82,44.84,44.76,44.77,75412.41162608012,28.0909,28.1035,28.0533,28.0596,75412.4116
2015-01-12 13:50:00,44.76,44.77,44.73,44.76,43541.69004601055,28.0533,28.0596,28.0345,28.0533,43541.69
2015-01-12 13:55:00,44.76,44.83,44.76,44.82,129502.86163169116,28.0533,28.0972,28.0533,28.0909,129502.8616
2015-01-12 14:00:00,44.83,44.86,44.81,44.83,78442.3745931994,28.0972,28.116,28.0847,28.0972,78442.3746
2015-01-12 14:05:00,44.83,44.87,44.81,44.87,45673.886208057454,28.0972,28.1223,28.0847,28.1223,45673.8862
2015-01-12 14:10:00,44.87,44.92,44.86,44.92,71148.0193019863,28.1223,28.1536,28.116,28.1536,71148.0193
2015-01-12 14:15:00,44.92,44.92,44.84,44.85,42307.26068903602,28.1536,28.1536,28.1035,28.1097,42307.2607
2015-01-12 14:20:00,44.84,44.88,44.8,44.82,37369.54326113792,28.1035,28.1285,28.0784,28.0909,37369.5433
2015-01-12 14:25:00,44.82,44.85,44.75,44.76,63853.6640107732,28.0909,28.1097,28.0471,28.0533,63853.664
2015-01-12 14:30:00,44.76,44.78,44.69,44.73,67781.39378296486,28.0533,28.0659,28.0095,28.0345,67781.3938
2015-01-12 14:35:00,44.73,44.74,44.66,44.66,33105.1509370441,28.0345,28.0408,27.9907,27.9907,33105.1509
2015-01-12 14:40:00,44.65,44.75,44.64,44.74,103916.50768712828,27.9844,28.0471,27.9781,28.0408,103916.5077
2015-01-12 14:45:00,44.74,44.85,44.74,44.83,185613.28694871507,28.0408,28.1097,28.0408,28.0972,185613.2869
2015-01-12 14:50:00,44.83,44.84,44.8,44.83,64639.209965211536,28.0972,28.1035,28.0784,28.0972,64639.21
2015-01-12 14:55:00,44.84,44.9,44.81,44.9,99315.4528111323,28.1035,28.1411,28.0847,28.1411,99315.4528
2015-01-12 15:00:00,44.89,45.0,44.89,44.98,82257.88351475704,28.1348,28.2037,28.1348,28.1912,82257.8835
2015-01-12 15:05:00,44.98,45.03,44.96,44.97,122320.7271911121,28.1912,28.2226,28.1787,28.1849,122320.7272
2015-01-12 15:10:00,44.98,45.02,44.96,44.97,163618.0002244417,28.1912,28.2163,28.1787,28.1849,163618.0002
2015-01-12 15:15:00,44.98,45.05,44.96,45.01,113455.27999102233,28.1912,28.2351,28.1787,28.21,113455.28
2015-01-12 15:20:00,45.02,45.03,44.88,44.88,137133.87947480642,28.2163,28.2226,28.1285,28.1285,137133.8795
2015-01-12 15:25:00,44.88,44.94,44.85,44.87,94714.39793513634,28.1285,28.1661,28.1097,28.1223,94714.3979
2015-01-12 15:30:00,44.87,44.92,44.8,44.82,97856.58175288967,28.1223,28.1536,28.0784,28.0909,97856.5818
2015-01-12 15:35:00,44.82,44.89,44.78,44.89,86410.05498821681,28.0909,28.1348,28.0659,28.1348,86410.055
2015-01-12 15:40:00,44.89,44.98,44.88,44.96,102682.07833015372,28.1348,28.1912,28.1285,28.1787,102682.0783
2015-01-12 15:45:00,44.96,45.1,44.96,45.01,307148.46818538883,28.1787,28.2664,28.1787,28.21,307148.4682
2015-01-12 15:50:00,45.01,45.02,44.94,45.01,168331.2759510717,28.21,28.2163,28.1661,28.21,168331.276
2015-01-12 15:55:00,45.01,45.04,44.89,44.96,265065.6491976209,28.21,28.2288,28.1348,28.1787,265065.6492
2015-01-13 09:30:00,45.29,45.65,45.29,45.62,149702.61474581977,28.3855,28.6111,28.3855,28.5923,149702.6147
2015-01-13 09:35:00,45.61,45.62,45.42,45.54,80799.01245651442,28.5861,28.5923,28.467,28.5422,80799.0125
2015-01-13 09:40:00,45.54,45.65,45.49,45.54,110088.6544720009,28.5422,28.6111,28.5109,28.5422,110088.6545
2015-01-13 09:45:00,45.54,45.55,45.35,45.44,134440.57905958928,28.5422,28.5485,28.4231,28.4795,134440.5791
2015-01-13 09:50:00,45.45,45.51,45.3,45.3,183817.7533385703,28.4858,28.5234,28.3918,28.3918,183817.7533
2015-01-13 09:55:00,45.31,45.31,45.22,45.24,110313.096173269,28.398,28.398,28.3416,28.3542,110313.0962
2015-01-13 10:00:00,45.24,45.31,45.22,45.29,122096.285489844,28.3542,28.398,28.3416,28.3855,122096.2855
2015-01-13 10:05:00,45.3,45.32,45.21,45.22,101335.42812254516,28.3918,28.4043,28.3354,28.3416,101335.4281
2015-01-13 10:10:00,45.22,45.28,45.12,45.12,103579.84513522612,28.3416,28.3792,28.279,28.279,103579.8451
2015-01-13 10:15:00,45.13,45.13,44.96,45.09,212882.95365278868,28.2852,28.2852,28.1787,28.2602,212882.9537
2015-01-13 10:20:00,45.09,45.18,45.05,45.15,77656.82863876107,28.2602,28.3166,28.2351,28.2978,77656.8286
2015-01-13 10:25:00,45.15,45.18,45.1,45.14,68566.93973740321,28.2978,28.3166,28.2664,28.2915,68566.9397
2015-01-13 10:30:00,45.14,45.18,45.1,45.13,92021.0975199192,28.2915,28.3166,28.2664,28.2852,92021.0975
2015-01-13 10:35:00,45.13,45.19,45.13,45.18,44102.79429918079,28.2852,28.3228,28.2852,28.3166,44102.7943
2015-01-13 10:40:00,45.18,45.28,45.18,45.22,80350.12905397822,28.3166,28.3792,28.3166,28.3416,80350.1291
2015-01-13 10:45:00,45.21,45.28,45.2,45.22,52182.69554483223,28.3354,28.3792,28.3291,28.3416,52182.6955
2015-01-13 10:50:00,45.21,45.3,45.21,45.26,44663.89855235103,28.3354,28.3918,28.3354,28.3667,44663.8986
2015-01-13 10:55:00,45.26,45.31,45.23,45.27,66210.3018740882,28.3667,28.398,28.3479,28.373,66210.3019
2015-01-13 11:00:00,45.27,45.27,45.12,45.16,73729.0988665694,28.373,28.373,28.279,28.304,73729.0989
2015-01-13 11:05:00,45.14,45.19,45.13,45.16,44327.23600044888,28.2915,28.3228,28.2852,28.304,44327.236
2015-01-13 11:10:00,45.16,45.22,45.15,45.16,73167.99461339916,28.304,28.3416,28.2978,28.304,73167.9946
2015-01-13 11:15:00,45.17,45.19,45.11,45.13,71933.56525642464,28.3103,28.3228,28.2727,28.2852,71933.5653
2015-01-13 11:20:00,45.13,45.13,45.04,45.04,85848.95073504657,28.2852,28.2852,28.2288,28.2288,85848.9507
2015-01-13 11:25:00,45.05,45.08,45.0,45.06,151161.4858040624,28.2351,28.2539,28.2037,28.2414,151161.4858
2015-01-13 11:30:00,45.06,45.08,44.96,44.96,99203.23196049826,28.2414,28.2539,28.1787,28.1787,99203.232
2015-01-13 11:35:00,44.97,45.02,44.94,44.94,150488.1607002581,28.1849,28.2163,28.1661,28.1661,150488.1607
2015-01-13 11:40:00,44.93,44.94,44.8,44.84,125126.2484569633,28.1599,28.1661,28.0784,28.1035,125126.2485
2015-01-13 11:45:00,44.85,44.86,44.8,44.82,121759.62293794188,28.1097,28.116,28.0784,28.0909,121759.6229
2015-01-13 11:50:00,44.82,44.83,44.78,44.8,106497.58725171136,28.0909,28.0972,28.0659,28.0784,106497.5873
2015-01-13 11:55:00,44.8,44.8,44.72,44.73,61945.90954999439,28.0784,28.0784,28.0283,28.0345,61945.9095
2015-01-13 12:00:00,44.73,44.78,44.61,44.66,74851.30737290988,28.0345,28.0659,27.9593,27.9907,74851.3074
2015-01-13 12:05:00,44.66,44.67,44.49,44.52,471215.3518123667,27.9907,27.9969,27.8841,27.9029,471215.3518
2015-01-13 12:10:00,44.52,44.56,44.47,44.56,316575.01963864884,27.9029,27.928,27.8716,27.928,316575.0196
2015-01-13 12:15:00,44.56,44.58,44.54,44.56,94265.51453260017,27.928,27.9405,27.9154,27.928,94265.5145
2015-01-13 12:20:00,44.55,44.56,44.47,44.5,131410.61609246998,27.9217,27.928,27.8716,27.8904,131410.6161
2015-01-13 12:25:00,44.5,44.59,44.47,44.58,56110.4253170239,27.8904,27.9468,27.8716,27.9405,56110.4253
2015-01-13 12:30:00,44.57,44.6,44.53,44.58,106609.8081023454,27.9342,27.953,27.9092,27.9405,106609.8081
2015-01-13 12:35:00,44.59,44.67,44.59,44.66,69913.58994501177,27.9468,27.9969,27.9468,27.9907,69913.5899
2015-01-13 12:40:00,44.65,44.66,44.53,44.54,221972.8425541465,27.9844,27.9907,27.9092,27.9154,221972.8426
2015-01-13 12:45:00,44.54,44.6,44.54,44.59,98081.02345415778,27.9154,27.953,27.9154,27.9468,98081.0235
2015-01-13 12:50:00,44.6,44.68,44.58,44.61,92357.76007182134,27.953,28.0032,27.9405,27.9593,92357.7601
2015-01-13 12:55:00,44.61,44.64,44.58,44.6,91011.10986421276,27.9593,27.9781,27.9405,27.953,91011.1099
2015-01-13 13:00:00,44.61,44.71,44.6,44.64,49377.17427898103,27.9593,28.022,27.953,27.9781,49377.1743
2015-01-13 13:05:00,44.65,44.65,44.6,44.6,42980.58579284031,27.9844,27.9844,27.953,27.953,42980.5858
2015-01-13 13:10:00,44.6,44.65,44.6,44.63,63180.33890696892,27.953,27.9844,27.953,27.9719,63180.3389
2015-01-13 13:15:00,44.63,44.63,44.57,44.57,37369.54326113792,27.9719,27.9719,27.9342,27.9342,37369.5433
2015-01-13 13:20:00,44.57,44.57,44.47,44.48,299068.5669397374,27.9342,27.9342,27.8716,27.8778,299068.5669
2015-01-13 13:25:00,44.49,44.49,44.33,44.37,353271.23779598245,27.8841,27.8841,27.7838,27.8089,353271.2378
2015-01-13 13:30:00,44.38,44.38,44.26,44.32,257210.18965323755,27.8152,27.8152,27.74,27.7776,257210.1897
2015-01-13 13:35:00,44.31,44.38,44.23,44.23,262933.453035574,27.7713,27.8152,27.7212,27.7212,262933.453
2015-01-13 13:40:00,44.23,44.28,44.14,44.23,177308.94400179552,27.7212,27.7525,27.6647,27.7212,177308.944
2015-01-13 13:45:00,44.23,44.36,44.21,44.31,85287.84648187633,27.7212,27.8026,27.7086,27.7713,85287.8465
2015-01-13 13:50:00,44.31,44.32,43.94,44.06,225900.5723263382,27.7713,27.7776,27.5394,27.6146,225900.5723
2015-01-13 13:55:00,44.06,44.14,43.98,44.1,161373.58321176074,27.6146,27.6647,27.5645,27.6397,161373.5832
2015-01-13 14:00:00,44.1,44.11,43.97,44.04,185164.4035461789,27.6397,27.6459,27.5582,27.6021,185164.4035
2015-01-13 14:05:00,44.03,44.05,43.91,44.0,151385.92750533047,27.5958,27.6083,27.5206,27.577,151385.9275
2015-01-13 14:10:00,44.0,44.06,43.88,43.95,150375.93984962406,27.577,27.6146,27.5018,27.5457,150375.9398
2015-01-13 14:15:00,43.94,44.06,43.9,43.95,96509.93154528111,27.5394,27.6146,27.5143,27.5457,96509.9315
2015-01-13 14:20:00,43.96,43.98,43.89,43.95,128605.09482661878,27.5519,27.5645,27.5081,27.5457,128605.0948
2015-01-13 14:25:00,43.95,44.14,43.93,44.13,367411.0649758725,27.5457,27.6647,27.5331,27.6585,367411.065
2015-01-13 14:30:00,44.13,44.22,44.12,44.18,161149.14151049263,27.6585,27.7149,27.6522,27.6898,161149.1415
2015-01-13 14:35:00,44.18,44.25,44.18,44.23,91347.77241611492,27.6898,27.7337,27.6898,27.7212,91347.7724
2015-01-13 14:40:00,44.23,44.23,44.15,44.2,169790.14700931433,27.7212,27.7212,27.671,27.7023,169790.147
2015-01-13 14:45:00,44.2,44.23,44.13,44.14,137358.3211760745,27.7023,27.7212,27.6585,27.6647,137358.3212
2015-01-13 14:50:00,44.14,44.19,44.13,44.18,163056.89597127144,27.6647,27.6961,27.6585,27.6898,163056.896
2015-01-13 14:55:00,44.19,44.2,43.91,43.92,197172.034564022,27.6961,27.7023,27.5206,27.5269,197172.0346
2015-01-13 15:00:00,43.92,43.99,43.91,43.96,204129.7273033329,27.5269,27.5707,27.5206,27.5519,204129.7273
2015-01-13 15:05:00,43.97,44.03,43.93,43.98,234204.91527325776,27.5582,27.5958,27.5331,27.5645,234204.9153
2015-01-13 15:10:00,43.97,44.19,43.97,44.19,203344.1813488946,27.5582,27.6961,27.5582,27.6961,203344.1813
2015-01-13 15:15:00,44.18,44.32,44.17,44.24,203680.84390079675,27.6898,27.7776,27.6835,27.7274,203680.8439
2015-01-13 15:20:00,44.24,44.34,44.22,44.32,189765.4584221748,27.7274,27.7901,27.7149,27.7776,189765.4584
2015-01-13 15:25:00,44.32,44.36,44.2,44.23,187969.92481203008,27.7776,27.8026,27.7023,27.7212,187969.9248
2015-01-13 15:30:00,44.23,44.43,44.23,44.38,367523.28582650656,27.7212,27.8465,27.7212,27.8152,367523.2858
2015-01-13 15:35:00,44.38,44.62,44.36,44.6,312647.2898664572,27.8152,27.9656,27.8026,27.953,312647.2899
2015-01-13 15:40:00,44.61,44.65,44.53,44.56,300415.21714734595,27.9593,27.9844,27.9092,27.928,300415.2171
2015-01-13 15:45:00,44.56,44.57,44.37,44.37,322859.3872741555,27.928,27.9342,27.8089,27.8089,322859.3873
2015-01-13 15:50:00,44.37,44.39,44.26,44.31,352261.25014027604,27.8089,27.8214,27.74,27.7713,352261.2501
2015-01-13 15:55:00,44.31,44.41,44.24,44.38,560992.032319605,27.7713,27.834,27.7274,27.8152,560992.0323
2015-01-14 09:30:00,43.67,43.67,43.44,43.47,204915.27325777127,27.3702,27.3702,27.226,27.2448,204915.2733
2015-01-14 09:35:00,43.49,43.69,43.42,43.45,159129.16619907977,27.2574,27.3827,27.2135,27.2323,159129.1662
2015-01-14 09:40:00,43.43,43.59,43.41,43.45,196274.2677589496,27.2198,27.32,27.2072,27.2323,196274.2678
2015-01-14 09:45:00,43.45,43.57,43.41,43.57,146111.54752553024,27.2323,27.3075,27.2072,27.3075,146111.5475
2015-01-14 09:50:00,43.57,43.69,43.52,43.56,91235.55156548086,27.3075,27.3827,27.2762,27.3012,91235.5516
2015-01-14 09:55:00,43.58,43.78,43.57,43.78,107619.79575805184,27.3138,27.4391,27.3075,27.4391,107619.7958
2015-01-14 10:00:00,43.76,43.9,43.73,43.77,186398.8329031534,27.4266,27.5143,27.4078,27.4328,186398.8329
2015-01-14 10:05:00,43.76,44.06,43.75,43.98,137246.10032544046,27.4266,27.6146,27.4203,27.5645,137246.1003
2015-01-14 10:10:00,43.98,44.0,43.89,43.89,62619.234653798674,27.5645,27.577,27.5081,27.5081,62619.2347
2015-01-14 10:15:00,43.88,43.92,43.76,43.77,258107.95645831,27.5018,27.5269,27.4266,27.4328,258107.9565
2015-01-14 10:20:00,43.77,43.83,43.74,43.77,301312.9839524183,27.4328,27.4705,27.414,27.4328,301312.984
2015-01-14 10:25:00,43.76,43.79,43.68,43.79,259903.4900684547,27.4266,27.4454,27.3764,27.4454,259903.4901
2015-01-14 10:30:00,43.78,43.79,43.6,43.62,302771.85501066095,27.4391,27.4454,27.3263,27.3388,302771.855
2015-01-14 10:35:00,43.62,43.7,43.56,43.63,293345.30355740094,27.3388,27.389,27.3012,27.3451,293345.3036
2015-01-14 10:40:00,43.64,43.76,43.6,43.74,89776.68050723824,27.3514,27.4266,27.3263,27.414,89776.6805
2015-01-14 10:45:00,43.74,43.84,43.73,43.78,137919.42542924476,27.414,27.4767,27.4078,27.4391,137919.4254
2015-01-14 10:50:00,43.78,43.82,43.7,43.71,63629.2223095051,27.4391,27.4642,27.389,27.3952,63629.2223
2015-01-14 10:55:00,43.72,43.81,43.69,43.77,53641.56660307485,27.4015,27.4579,27.3827,27.4328,53641.5666
2015-01-14 11:00:00,43.77,43.78,43.61,43.63,125350.6901582314,27.4328,27.4391,27.3326,27.3451,125350.6902
2015-01-14 11:05:00,43.64,43.66,43.47,43.54,93255.52687689372,27.3514,27.3639,27.2448,27.2887,93255.5269
2015-01-14 11:10:00,43.54,43.57,43.42,43.43,83043.42946919537,27.2887,27.3075,27.2135,27.2198,83043.4295
2015-01-14 11:15:00,43.42,43.48,43.41,43.41,140612.7258444619,27.2135,27.2511,27.2072,27.2072,140612.7258
2015-01-14 11:20:00,43.41,43.47,43.28,43.44,251150.26371899896,27.2072,27.2448,27.1257,27.226,251150.2637
2015-01-14 11:25:00,43.44,43.48,43.35,43.39,137470.54202670854,27.226,27.2511,27.1696,27.1947,137470.542
2015-01-14 11:30:00,43.38,43.41,43.28,43.33,129390.64078105713,27.1884,27.2072,27.1257,27.1571,129390.6408
2015-01-14 11:35:00,43.32,43.44,43.31,43.44,72045.78610705868,27.1508,27.226,27.1445,27.226,72045.7861
2015-01-14 11:40:00,43.44,43.52,43.43,43.51,78779.03714510155,27.226,27.2762,27.2198,27.2699,78779.0371
2015-01-14 11:45:00,43.51,43.65,43.51,43.58,97968.80260352373,27.2699,27.3576,27.2699,27.3138,97968.8026
2015-01-14 11:50:00,43.57,43.63,43.41,43.42,131410.61609246998,27.3075,27.3451,27.2072,27.2135,131410.6161
2015-01-14 11:55:00,43.42,43.43,43.34,43.37,93255.52687689372,27.2135,27.2198,27.1633,27.1821,93255.5269
2015-01-14 12:00:00,43.37,43.46,43.35,43.45,92918.86432499158,27.1821,27.2386,27.1696,27.2323,92918.8643
2015-01-14 12:05:00,43.45,43.45,43.33,43.33,90898.88901357872,27.2323,27.2323,27.1571,27.1571,90898.889
2015-01-14 12:10:00,43.33,43.34,43.19,43.27,267646.728762204,27.1571,27.1633,27.0693,27.1195,267646.7288
2015-01-14 12:15:00,43.26,43.32,43.23,43.27,57793.73807653462,27.1132,27.1508,27.0944,27.1195,57793.7381
2015-01-14 12:20:00,43.28,43.36,43.25,43.32,70025.81079564583,27.1257,27.1759,27.1069,27.1508,70025.8108
2015-01-14 12:25:00,43.32,43.33,43.27,43.33,40062.84367635506,27.1508,27.1571,27.1195,27.1571,40062.8437
2015-01-14 12:30:00,43.33,43.39,43.28,43.36,78891.2579957356,27.1571,27.1947,27.1257,27.1759,78891.258
2015-01-14 12:35:00,43.37,43.42,43.33,43.4,55437.100213219615,27.1821,27.2135,27.1571,27.2009,55437.1002
2015-01-14 12:40:00,43.4,43.45,43.31,43.32,98081.02345415778,27.2009,27.2323,27.1445,27.1508,98081.0235
2015-01-14 12:45:00,43.32,43.34,43.21,43.21,140724.94669509595,27.1508,27.1633,27.0819,27.0819,140724.9467
2015-01-14 12:50:00,43.22,43.23,43.15,43.18,88542.25115026372,27.0881,27.0944,27.0443,27.0631,88542.2512
2015-01-14 12:55:00,43.18,43.23,43.15,43.22,93592.18942879589,27.0631,27.0944,27.0443,27.0881,93592.1894
2015-01-14 13:00:00,43.23,43.3,43.16,43.16,104028.7285377623,27.0944,27.1383,27.0505,27.0505,104028.7285
2015-01-14 13:05:00,43.16,43.18,43.08,43.1,91908.87666928516,27.0505,27.0631,27.0004,27.0129,91908.8767
2015-01-14 13:10:00,43.1,43.11,42.99,43.01,180002.24441701267,27.0129,27.0192,26.944,26.9565,180002.2444
2015-01-14 13:15:00,43.0,43.11,43.0,43.1,106834.24980361352,26.9502,27.0192,26.9502,27.0129,106834.2498
2015-01-14 13:20:00,43.09,43.09,43.01,43.02,74851.30737290988,27.0067,27.0067,26.9565,26.9628,74851.3074
2015-01-14 13:25:00,43.01,43.06,42.99,43.04,94265.51453260017,26.9565,26.9879,26.944,26.9753,94265.5145
2015-01-14 13:30:00,43.03,43.06,42.94,42.99,142071.5969027045,26.9691,26.9879,26.9126,26.944,142071.5969
2015-01-14 13:35:00,43.0,43.0,42.92,42.92,77993.49119066322,26.9502,26.9502,26.9001,26.9001,77993.4912
2015-01-14 13:40:00,42.92,42.93,42.86,42.89,141398.27179890024,26.9001,26.9064,26.8625,26.8813,141398.2718
2015-01-14 13:45:00,42.89,42.96,42.84,42.93,147233.75603187073,26.8813,26.9252,26.85,26.9064,147233.756
2015-01-14 13:50:00,42.94,42.95,42.86,42.91,162720.23341936932,26.9126,26.9189,26.8625,26.8938,162720.2334
2015-01-14 13:55:00,42.91,43.0,42.88,42.98,91459.99326674896,26.8938,26.9502,26.875,26.9377,91459.9933
2015-01-14 14:00:00,42.98,43.07,42.92,43.07,106722.02895297944,26.9377,26.9941,26.9001,26.9941,106722.029
2015-01-14 14:05:00,43.07,43.08,42.94,42.98,72943.55291213107,26.9941,27.0004,26.9126,26.9377,72943.5529
2015-01-14 14:10:00,42.97,43.16,42.95,43.15,141173.83009763213,26.9314,27.0505,26.9189,27.0443,141173.8301
2015-01-14 14:15:00,43.16,43.25,43.13,43.24,87532.26349455728,27.0505,27.1069,27.0317,27.1007,87532.2635
2015-01-14 14:20:00,43.24,43.27,43.15,43.17,78554.59544383346,27.1007,27.1195,27.0443,27.0568,78554.5954
2015-01-14 14:25:00,43.18,43.35,43.18,43.34,91572.214117383,27.0631,27.1696,27.0631,27.1633,91572.2141
2015-01-14 14:30:00,43.34,43.5,43.32,43.41,127482.8863202783,27.1633,27.2636,27.1508,27.2072,127482.8863
2015-01-14 14:35:00,43.41,43.45,43.37,43.37,113455.27999102233,27.2072,27.2323,27.1821,27.1821,113455.28
2015-01-14 14:40:00,43.37,43.43,43.28,43.32,160812.4789585905,27.1821,27.2198,27.1257,27.1508,160812.479
2015-01-14 14:45:00,43.32,43.37,43.28,43.33,161934.68746493096,27.1508,27.1821,27.1257,27.1571,161934.6875
2015-01-14 14:50:00,43.32,43.33,43.22,43.24,120412.97273033328,27.1508,27.1571,27.0881,27.1007,120412.9727
2015-01-14 14:55:00,43.24,43.33,43.22,43.29,178094.48995623385,27.1007,27.1571,27.0881,27.132,178094.49
2015-01-14 15:00:00,43.3,43.4,43.26,43.35,126809.56121647402,27.1383,27.2009,27.1132,27.1696,126809.5612
2015-01-14 15:05:00,43.36,43.41,43.33,43.35,135899.45011783188,27.1759,27.2072,27.1571,27.1696,135899.4501
2015-01-14 15:10:00,43.36,43.47,43.3,43.45,246436.98799236896,27.1759,27.2448,27.1383,27.2323,246436.988
2015-01-14 15:15:00,43.45,43.69,43.45,43.65,223768.3761642913,27.2323,27.3827,27.2323,27.3576,223768.3762
2015-01-14 15:20:00,43.65,43.74,43.58,43.65,172707.88912579956,27.3576,27.414,27.3138,27.3576,172707.8891
2015-01-14 15:25:00,43.65,43.65,43.45,43.57,347772.4161149141,27.3576,27.3576,27.2323,27.3075,347772.4161
2015-01-14 15:30:00,43.57,43.64,43.45,43.52,244304.7918303221,27.3075,27.3514,27.2323,27.2762,244304.7918
2015-01-14 15:35:00,43.53,43.57,43.47,43.56,208057.4570755246,27.2824,27.3075,27.2448,27.3012,208057.4571
2015-01-14 15:40:00,43.56,43.7,43.54,43.62,246998.0922455392,27.3012,27.389,27.2887,27.3388,246998.0922
2015-01-14 15:45:00,43.61,43.72,43.56,43.61,319043.8783525979,27.3326,27.4015,27.3012,27.3326,319043.8784
2015-01-14 15:50:00,43.61,43.65,43.57,43.61,328582.650656492,27.3326,27.3576,27.3075,27.3326,328582.6507
2015-01-14 15:55:00,43.61,43.65,43.54,43.59,355178.9922567613,27.3326,27.3576,27.2887,27.32,355178.9923
2015-01-15 09:30:00,43.82,44.01,43.69,43.69,171361.238918191,27.4642,27.5833,27.3827,27.3827,171361.2389
2015-01-15 09:35:00,43.69,43.72,43.45,43.49,128605.09482661878,27.3827,27.4015,27.2323,27.2574,128605.0948
2015-01-15 09:40:00,43.49,43.54,43.31,43.38,89776.68050723824,27.2574,27.2887,27.1445,27.1884,89776.6805
2015-01-15 09:45:00,43.39,43.44,43.27,43.28,123667.37739872068,27.1947,27.226,27.1195,27.1257,123667.3774
2015-01-15 09:50:00,43.26,43.51,43.25,43.45,90001.12220850633,27.1132,27.2699,27.1069,27.2323,90001.1222
2015-01-15 09:55:00,43.44,43.45,43.29,43.44,97519.91920098754,27.226,27.2323,27.132,27.226,97519.9192
2015-01-15 10:00:00,43.44,43.45,43.33,43.36,123442.9356974526,27.226,27.2323,27.1571,27.1759,123442.9357
2015-01-15 10:05:00,43.37,43.51,43.34,43.48,92806.64347435754,27.1821,27.2699,27.1633,27.2511,92806.6435
2015-01-15 10:10:00,43.49,43.53,43.39,43.52,132420.6037481764,27.2574,27.2824,27.1947,27.2762,132420.6037
2015-01-15 10:15:00,43.51,43.68,43.5,43.67,89664.45965660419,27.2699,27.3764,27.2636,27.3702,89664.4597
2015-01-15 10:20:00,43.69,43.79,43.66,43.78,67332.51038042868,27.3827,27.4454,27.3639,27.4391,67332.5104
2015-01-15 10:25:00,43.79,43.85,43.74,43.82,168892.38020424193,27.4454,27.483,27.414,27.4642,168892.3802
2015-01-15 10:30:00,43.82,44.05,43.82,43.96,163505.77937380766,27.4642,27.6083,27.4642,27.5519,163505.7794
2015-01-15 10:35:00,43.95,43.98,43.84,43.85,62507.01380316463,27.5457,27.5645,27.4767,27.483,62507.0138
2015-01-15 10:40:00,43.85,43.85,43.69,43.74,183929.9741892044,27.483,27.483,27.3827,27.414,183929.9742
2015-01-15 10:45:00,43.74,43.79,43.67,43.68,74739.08652227583,27.414,27.4454,27.3702,27.3764,74739.0865
2015-01-15 10:50:00,43.68,43.73,43.57,43.64,99988.7779149366,27.3764,27.4078,27.3075,27.3514,99988.7779
2015-01-15 10:55:00,43.63,43.63,43.44,43.47,75636.85332734822,27.3451,27.3451,27.226,27.2448,75636.8533
2015-01-15 11:00:00,43.47,43.54,43.45,43.47,85063.40478060824,27.2448,27.2887,27.2323,27.2448,85063.4048
2015-01-15 11:05:00,43.47,43.52,43.44,43.52,73280.21546403322,27.2448,27.2762,27.226,27.2762,73280.2155
2015-01-15 11:10:00,43.51,43.58,43.47,43.53,73504.65716530131,27.2699,27.3138,27.2448,27.2824,73504.6572
2015-01-15 11:15:00,43.52,43.53,43.37,43.39,72045.78610705868,27.2762,27.2824,27.1821,27.1947,72045.7861
2015-01-15 11:20:00,43.39,43.41,43.26,43.26,60935.92189428795,27.1947,27.2072,27.1132,27.1132,60935.9219
2015-01-15 11:25:00,43.26,43.3,43.18,43.2,140276.06329255976,27.1132,27.1383,27.0631,27.0756,140276.0633
2015-01-15 11:30:00,43.2,43.32,43.17,43.29,82482.32521602513,27.0756,27.1508,27.0568,27.132,82482.3252
2015-01-15 11:35:00,43.29,43.32,43.13,43.14,104028.7285377623,27.132,27.1508,27.0317,27.038,104028.7285
2015-01-15 11:40:00,43.15,43.3,43.13,43.29,125014.02760632924,27.0443,27.1383,27.0317,27.132,125014.0276
2015-01-15 11:45:00,43.28,43.35,43.23,43.25,71035.79845135225,27.1257,27.1696,27.0944,27.1069,71035.7985
2015-01-15 11:50:00,43.26,43.27,43.14,43.21,130176.18673549544,27.1132,27.1195,27.038,27.0819,130176.1867
2015-01-15 11:55:00,43.22,43.23,43.11,43.13,132083.94119627427,27.0881,27.0944,27.0192,27.0317,132083.9412
2015-01-15 12:00:00,43.13,43.2,43.08,43.11,131635.05779373806,27.0317,27.0756,27.0004,27.0192,131635.0578
2015-01-15 12:05:00,43.11,43.16,43.08,43.08,193132.08394119627,27.0192,27.0505,27.0004,27.0004,193132.0839
2015-01-15 12:10:00,43.08,43.16,43.03,43.08,145550.44327236,27.0004,27.0505,26.9691,27.0004,145550.4433
2015-01-15 12:15:00,43.09,43.09,42.94,42.95,107170.91235551564,27.0067,27.0067,26.9126,26.9189,107170.9124
2015-01-15 12:20:00,42.94,43.03,42.85,42.92,166423.5214902929,26.9126,26.9691,26.8562,26.9001,166423.5215
2015-01-15 12:25:00,42.92,43.05,42.92,42.97,121086.29783413756,26.9001,26.9816,26.9001,26.9314,121086.2978
2015-01-15 12:30:00,42.97,42.97,42.88,42.96,137246.10032544046,26.9314,26.9314,26.875,26.9252,137246.1003
2015-01-15 12:35:00,42.96,42.96,42.79,42.86,204915.27325777127,26.9252,26.9252,26.8186,26.8625,204915.2733
2015-01-15 12:40:00,42.85,42.85,42.64,42.67,302659.6341600269,26.8562,26.8562,26.7246,26.7434,302659.6342
2015-01-15 12:45:00,42.68,42.7,42.49,42.62,336213.6684996072,26.7497,26.7622,26.6306,26.7121,336213.6685
2015-01-15 12:50:00,42.62,42.85,42.6,42.83,214902.9289642016,26.7121,26.8562,26.6995,26.8437,214902.929
2015-01-15 12:55:00,42.83,42.84,42.75,42.8,139041.6339355852,26.8437,26.85,26.7936,26.8249,139041.6339
2015-01-15 13:00:00,42.79,42.9,42.73,42.9,85175.62563124228,26.8186,26.8876,26.781,26.8876,85175.6256
2015-01-15 13:05:00,42.91,42.96,42.9,42.94,73280.21546403322,26.8938,26.9252,26.8876,26.9126,73280.2155
2015-01-15 13:10:00,42.94,42.99,42.92,42.97,100325.44046683871,26.9126,26.944,26.9001,26.9314,100325.4405
2015-01-15 13:15:00,42.97,43.07,42.97,43.01,134216.13735832117,26.9314,26.9941,26.9314,26.9565,134216.1374
2015-01-15 13:20:00,43.0,43.02,42.88,42.88,63853.6640107732,26.9502,26.9628,26.875,26.875,63853.664
2015-01-15 13:25:00,42.89,42.93,42.76,42.79,95163.28133767254,26.8813,26.9064,26.7998,26.8186,95163.2813
2015-01-15 13:30:00,42.79,42.81,42.71,42.72,122994.0522949164,26.8186,26.8312,26.7685,26.7748,122994.0523
2015-01-15 13:35:00,42.71,42.75,42.61,42.62,92021.0975199192,26.7685,26.7936,26.7058,26.7121,92021.0975
2015-01-15 13:40:00,42.62,42.68,42.59,42.63,87756.70519582537,26.7121,26.7497,26.6933,26.7184,87756.7052
2015-01-15 13:45:00,42.64,42.67,42.57,42.67,127258.4446190102,26.7246,26.7434,26.6807,26.7434,127258.4446
2015-01-15 13:50:00,42.67,42.86,42.66,42.82,113343.05914038829,26.7434,26.8625,26.7372,26.8374,113343.0591
2015-01-15 13:55:00,42.82,42.83,42.7,42.7,83380.09202109752,26.8374,26.8437,26.7622,26.7622,83380.092
2015-01-15 14:00:00,42.71,42.8,42.67,42.78,64751.43081584558,26.7685,26.8249,26.7434,26.8124,64751.4308
2015-01-15 14:05:00,42.78,42.81,42.71,42.77,141734.93435080236,26.8124,26.8312,26.7685,26.8061,141734.9344
2015-01-15 14:10:00,42.77,42.78,42.69,42.75,92806.64347435754,26.8061,26.8124,26.756,26.7936,92806.6435
2015-01-15 14:15:00,42.76,42.81,42.75,42.78,108180.90001122208,26.7998,26.8312,26.7936,26.8124,108180.9
2015-01-15 14:20:00,42.79,42.79,42.71,42.77,122657.38974301424,26.8186,26.8186,26.7685,26.8061,122657.3897
2015-01-15 14:25:00,42.77,42.79,42.71,42.74,64078.105712041295,26.8061,26.8186,26.7685,26.7873,64078.1057
2015-01-15 14:30:00,42.73,42.79,42.68,42.79,153293.6819661093,26.781,26.8186,26.7497,26.8186,153293.682
2015-01-15 14:35:00,42.79,42.85,42.78,42.85,59477.05083604533,26.8186,26.8562,26.8124,26.8562,59477.0508
2015-01-15 14:40:00,42.84,42.9,42.82,42.87,55773.76276512176,26.85,26.8876,26.8374,26.8688,55773.7628
2015-01-15 14:45:00,42.87,42.97,42.83,42.91,121535.18123667376,26.8688,26.9314,26.8437,26.8938,121535.1812
2015-01-15 14:50:00,42.91,43.0,42.88,42.98,266636.7411064976,26.8938,26.9502,26.875,26.9377,266636.7411
2015-01-15 14:55:00,42.98,43.1,42.97,43.05,85961.17158568061,26.9377,27.0129,26.9314,26.9816,85961.1716
2015-01-15 15:00:00,43.05,43.08,42.97,43.0,132757.26630007854,26.9816,27.0004,26.9314,26.9502,132757.2663
2015-01-15 15:05:00,42.99,43.0,42.92,42.96,292784.1993042307,26.944,26.9502,26.9001,26.9252,292784.1993
2015-01-15 15:10:00,42.96,42.96,42.88,42.92,180338.9069689148,26.9252,26.9252,26.875,26.9001,180338.907
2015-01-15 15:15:00,42.92,42.96,42.87,42.92,105824.26214790708,26.9001,26.9252,26.8688,26.9001,105824.2621
2015-01-15 15:20:00,42.92,42.92,42.84,42.85,87195.60094265515,26.9001,26.9001,26.85,26.8562,87195.6009
2015-01-15 15:25:00,42.85,42.92,42.85,42.88,193132.08394119627,26.8562,26.9001,26.8562,26.875,193132.0839
2015-01-15 15:30:00,42.87,42.92,42.81,42.9,213444.0579059589,26.8688,26.9001,26.8312,26.8876,213444.0579
2015-01-15 15:35:00,42.89,42.89,42.82,42.84,168555.7176523398,26.8813,26.8813,26.8374,26.85,168555.7177
2015-01-15 15:40:00,42.84,42.89,42.82,42.86,204690.8315565032,26.85,26.8813,26.8374,26.8625,204690.8316
2015-01-15 15:45:00,42.86,42.91,42.82,42.85,218045.11278195487,26.8625,26.8938,26.8374,26.8562,218045.1128
2015-01-15 15:50:00,42.84,42.84,42.76,42.78,354393.44630232296,26.85,26.85,26.7998,26.8124,354393.4463
2015-01-15 15:55:00,42.77,42.81,42.75,42.75,447648.9731792167,26.8061,26.8312,26.7936,26.7936,447648.9732
2015-01-16 09:30:00,42.75,43.09,42.7,43.07,523061.3848052968,26.7936,27.0067,26.7622,26.9941,523061.3848
2015-01-16 09:35:00,43.09,43.2,43.03,43.12,96958.8149478173,27.0067,27.0756,26.9691,27.0255,96958.8149
2015-01-16 09:40:00,43.14,43.2,43.08,43.16,96397.71069464706,27.038,27.0756,27.0004,27.0505,96397.7107
2015-01-16 09:45:00,43.16,43.22,43.12,43.16,62843.67635506677,27.0505,27.0881,27.0255,27.0505,62843.6764
2015-01-16 09:50:00,43.15,43.18,43.04,43.08,88317.80944899561,27.0443,27.0631,26.9753,27.0004,88317.8094
2015-01-16 09:55:00,43.08,43.12,42.96,43.04,91572.214117383,27.0004,27.0255,26.9252,26.9753,91572.2141
2015-01-16 10:00:00,43.05,43.17,42.85,43.0,108068.67916058804,26.9816,27.0568,26.8562,26.9502,108068.6792
2015-01-16 10:05:00,42.99,43.01,42.89,42.91,73953.5405678375,26.944,26.9565,26.8813,26.8938,73953.5406
2015-01-16 10:10:00,42.92,42.98,42.74,42.75,87307.82179328919,26.9001,26.9377,26.7873,26.7936,87307.8218
2015-01-16 10:15:00,42.75,42.78,42.65,42.72,124565.14420379304,26.7936,26.8124,26.7309,26.7748,124565.1442
2015-01-16 10:20:00,42.74,42.88,42.69,42.87,92806.64347435754,26.7873,26.875,26.756,26.8688,92806.6435
2015-01-16 10:25:00,42.86,43.05,42.86,43.02,71709.12355515655,26.8625,26.9816,26.8625,26.9628,71709.1236
2015-01-16 10:30:00,43.01,43.14,42.99,43.1,77993.49119066322,26.9565,27.038,26.944,27.0129,77993.4912
2015-01-16 10:35:00,43.09,43.12,43.0,43.03,70250.25249691392,27.0067,27.0255,26.9502,26.9691,70250.2525
2015-01-16 10:40:00,43.03,43.08,42.99,43.06,48030.524071372456,26.9691,27.0004,26.944,26.9879,48030.5241
2015-01-16 10:45:00,43.07,43.09,42.97,43.0,74402.4239703737,26.9941,27.0067,26.9314,26.9502,74402.424
2015-01-16 10:50:00,43.0,43.19,42.99,43.18,45898.32790932555,26.9502,27.0693,26.944,27.0631,45898.3279
2015-01-16 10:55:00,43.18,43.37,43.18,43.32,98642.12770732802,27.0631,27.1821,27.0631,27.1508,98642.1277
2015-01-16 11:00:00,43.33,43.36,43.26,43.26,70474.69419818201,27.1571,27.1759,27.1132,27.1132,70474.6942
2015-01-16 11:05:00,43.26,43.35,43.25,43.32,74626.86567164179,27.1132,27.1696,27.1069,27.1508,74626.8657
2015-01-16 11:10:00,43.32,43.32,43.24,43.29,127034.00291774212,27.1508,27.1508,27.1007,27.132,127034.0029
2015-01-16 11:15:00,43.28,43.36,43.26,43.31,91123.33071484682,27.1257,27.1759,27.1132,27.1445,91123.3307
2015-01-16 11:20:00,43.3,43.33,43.25,43.26,79227.92054763775,27.1383,27.1571,27.1069,27.1132,79227.9205
2015-01-16 11:25:00,43.25,43.26,43.17,43.19,72831.33206149703,27.1069,27.1132,27.0568,27.0693,72831.3321
2015-01-16 11:30:00,43.19,43.25,43.17,43.23,74851.30737290988,27.0693,27.1069,27.0568,27.0944,74851.3074
2015-01-16 11:35:00,43.23,43.37,43.22,43.36,54651.55425878128,27.0944,27.1821,27.0881,27.1759,54651.5543
2015-01-16 11:40:00,43.35,43.4,43.31,43.36,45449.44450678936,27.1696,27.2009,27.1445,27.1759,45449.4445
2015-01-16 11:45:00,43.36,43.37,43.29,43.29,56222.64616765795,27.1759,27.1821,27.132,27.132,56222.6462
2015-01-16 11:50:00,43.29,43.32,43.23,43.3,71821.34440579059,27.132,27.1508,27.0944,27.1383,71821.3444
2015-01-16 11:55:00,43.3,43.33,43.29,43.31,59701.49253731343,27.1383,27.1571,27.132,27.1445,59701.4925
2015-01-16 12:00:00,43.31,43.42,43.29,43.4,63965.88486140725,27.1445,27.2135,27.132,27.2009,63965.8849
2015-01-16 12:05:00,43.39,43.41,43.32,43.33,58130.40062843676,27.1947,27.2072,27.1508,27.1571,58130.4006
2015-01-16 12:10:00,43.32,43.32,43.26,43.3,110425.31702390304,27.1508,27.1508,27.1132,27.1383,110425.317
2015-01-16 12:15:00,43.31,43.35,43.29,43.32,39501.73942318482,27.1445,27.1696,27.132,27.1508,39501.7394
2015-01-16 12:20:00,43.32,43.33,43.27,43.29,58691.504881607,27.1508,27.1571,27.1195,27.132,58691.5049
2015-01-16 12:25:00,43.28,43.33,43.25,43.32,57793.73807653462,27.1257,27.1571,27.1069,27.1508,57793.7381
2015-01-16 12:30:00,43.32,43.35,43.29,43.34,39613.96027381888,27.1508,27.1696,27.132,27.1633,39613.9603
2015-01-16 12:35:00,43.35,43.37,43.32,43.35,37481.76411177197,27.1696,27.1821,27.1508,27.1696,37481.7641
2015-01-16 12:40:00,43.35,43.49,43.33,43.48,100886.54472000895,27.1696,27.2574,27.1571,27.2511,100886.5447
2015-01-16 12:45:00,43.48,43.49,43.41,43.47,111210.86297834136,27.2511,27.2574,27.2072,27.2448,111210.863
2015-01-16 12:50:00,43.47,43.57,43.47,43.51,95051.06048703849,27.2448,27.3075,27.2448,27.2699,95051.0605
2015-01-16 12:55:00,43.52,43.56,43.49,43.53,83604.53372236561,27.2762,27.3012,27.2574,27.2824,83604.5337
2015-01-16 13:00:00,43.53,43.54,43.46,43.47,77095.72438559085,27.2824,27.2887,27.2386,27.2448,77095.7244
2015-01-16 13:05:00,43.47,43.61,43.47,43.58,103130.96173268992,27.2448,27.3326,27.2448,27.3138,103130.9617
2015-01-16 13:10:00,43.59,43.59,43.56,43.57,61160.36359555605,27.32,27.32,27.3012,27.3075,61160.3636
2015-01-16 13:15:00,43.57,43.6,43.56,43.57,70699.13589945012,27.3075,27.3263,27.3012,27.3075,70699.1359
2015-01-16 13:20:00,43.56,43.59,43.44,43.46,95499.94388957469,27.3012,27.32,27.226,27.2386,95499.9439
2015-01-16 13:25:00,43.46,43.46,43.35,43.41,76085.7367298844,27.2386,27.2386,27.1696,27.2072,76085.7367
2015-01-16 13:30:00,43.41,43.46,43.4,43.45,66883.62697789249,27.2072,27.2386,27.2009,27.2323,66883.627
2015-01-16 13:35:00,43.46,43.46,43.41,43.44,68791.3814386713,27.2386,27.2386,27.2072,27.226,68791.3814
2015-01-16 13:40:00,43.43,43.45,43.41,43.43,40623.9479295253,27.2198,27.2323,27.2072,27.2198,40623.9479
2015-01-16 13:45:00,43.43,43.46,43.39,43.45,55998.20446638985,27.2198,27.2386,27.1947,27.2323,55998.2045
2015-01-16 13:50:00,43.46,43.51,43.42,43.5,36920.65985860173,27.2386,27.2699,27.2135,27.2636,36920.6599
2015-01-16 13:55:00,43.5,43.52,43.48,43.51,33329.5926383122,27.2636,27.2762,27.2511,27.2699,33329.5926
2015-01-16 14:00:00,43.52,43.54,43.42,43.47,38267.3100662103,27.2762,27.2887,27.2135,27.2448,38267.3101
2015-01-16 14:05:00,43.47,43.5,43.45,43.49,59140.38828414319,27.2448,27.2636,27.2323,27.2574,59140.3883
2015-01-16 14:10:00,43.49,43.5,43.38,43.41,53641.56660307485,27.2574,27.2636,27.1884,27.2072,53641.5666
2015-01-16 14:15:00,43.41,43.48,43.4,43.46,38155.08921557625,27.2072,27.2511,27.2009,27.2386,38155.0892
2015-01-16 14:20:00,43.46,43.47,43.41,43.42,38716.19346874649,27.2386,27.2448,27.2072,27.2135,38716.1935
2015-01-16 14:25:00,43.41,43.45,43.37,43.4,41185.052182695545,27.2072,27.2323,27.1821,27.2009,41185.0522
2015-01-16 14:30:00,43.4,43.4,43.31,43.33,55885.9836157558,27.2009,27.2009,27.1445,27.1571,55885.9836
2015-01-16 14:35:00,43.32,43.34,43.25,43.27,60823.70104365391,27.1508,27.1633,27.1069,27.1195,60823.701
2015-01-16 14:40:00,43.27,43.35,43.25,43.33,73841.31971720346,27.1195,27.1696,27.1069,27.1571,73841.3197
2015-01-16 14:45:00,43.34,43.36,43.32,43.33,55998.20446638985,27.1633,27.1759,27.1508,27.1571,55998.2045
2015-01-16 14:50:00,43.33,43.39,43.33,43.38,62170.35125126248,27.1571,27.1947,27.1571,27.1884,62170.3513
2015-01-16 14:55:00,43.38,43.39,43.35,43.38,41633.93558523173,27.1884,27.1947,27.1696,27.1884,41633.9356
2015-01-16 15:00:00,43.37,43.37,43.3,43.35,58130.40062843676,27.1821,27.1821,27.1383,27.1696,58130.4006
2015-01-16 15:05:00,43.35,43.35,43.3,43.32,40848.3896307934,27.1696,27.1696,27.1383,27.1508,40848.3896
2015-01-16 15:10:00,43.32,43.32,43.27,43.28,57120.41297273033,27.1508,27.1508,27.1195,27.1257,57120.413
2015-01-16 15:15:00,43.29,43.33,43.29,43.3,95051.06048703849,27.132,27.1571,27.132,27.1383,95051.0605
2015-01-16 15:20:00,43.31,43.43,43.31,43.42,95499.94388957469,27.1445,27.2198,27.1445,27.2135,95499.9439
2015-01-16 15:25:00,43.42,43.43,43.39,43.42,122545.1688923802,27.2135,27.2198,27.1947,27.2135,122545.1689
2015-01-16 15:30:00,43.42,43.44,43.4,43.43,156435.86578386262,27.2135,27.226,27.2009,27.2198,156435.8658
2015-01-16 15:35:00,43.42,43.56,43.42,43.56,134328.3582089552,27.2135,27.3012,27.2135,27.3012,134328.3582
2015-01-16 15:40:00,43.57,43.57,43.51,43.57,188531.0290652003,27.3075,27.3075,27.2699,27.3075,188531.0291
2015-01-16 15:45:00,43.57,43.65,43.56,43.61,216137.35832117609,27.3075,27.3576,27.3012,27.3326,216137.3583
2015-01-16 15:50:00,43.62,43.64,43.59,43.64,243743.6875771518,27.3388,27.3514,27.32,27.3514,243743.6876
2015-01-16 15:55:00,43.63,43.67,43.61,43.65,426663.67411064974,27.3451,27.3702,27.3326,27.3576,426663.6741
2015-01-20 09:30:00,43.85,43.96,43.82,43.92,190214.341824711,27.483,27.5519,27.4642,27.5269,190214.3418
2015-01-20 09:35:00,43.9,43.91,43.56,43.58,100437.66131747278,27.5143,27.5206,27.3012,27.3138,100437.6613
2015-01-20 09:40:00,43.59,43.6,43.43,43.44,111435.30467960949,27.32,27.3263,27.2198,27.226,111435.3047
2015-01-20 09:45:00,43.44,43.49,43.24,43.27,150600.38155089214,27.226,27.2574,27.1007,27.1195,150600.3816
2015-01-20 09:50:00,43.26,43.26,43.16,43.2,127258.4446190102,27.1132,27.1132,27.0505,27.0756,127258.4446
2015-01-20 09:55:00,43.21,43.29,43.16,43.28,62955.897205700814,27.0819,27.132,27.0505,27.1257,62955.8972
2015-01-20 10:00:00,43.28,43.33,43.21,43.32,74739.08652227583,27.1257,27.1571,27.0819,27.1508,74739.0865
2015-01-20 10:05:00,43.31,43.44,43.3,43.42,71933.56525642464,27.1445,27.226,27.1383,27.2135,71933.5653
2015-01-20 10:10:00,43.42,43.47,43.35,43.35,43878.352597912686,27.2135,27.2448,27.1696,27.1696,43878.3526
2015-01-20 10:15:00,43.35,43.38,43.24,43.27,169116.82190551003,27.1696,27.1884,27.1007,27.1195,169116.8219
2015-01-20 10:20:00,43.27,43.45,43.27,43.44,48816.07002581079,27.1195,27.2323,27.1195,27.226,48816.07
2015-01-20 10:25:00,43.45,43.48,43.41,43.44,78330.15374256537,27.2323,27.2511,27.2072,27.226,78330.1537
2015-01-20 10:30:00,43.46,43.48,43.25,43.27,120974.07698350352,27.2386,27.2511,27.1069,27.1195,120974.077
2015-01-20 10:35:00,43.28,43.3,43.19,43.19,118056.33486701827,27.1257,27.1383,27.0693,27.0693,118056.3349
2015-01-20 10:40:00,43.2,43.25,43.14,43.23,125350.6901582314,27.0756,27.1069,27.038,27.0944,125350.6902
2015-01-20 10:45:00,43.22,43.3,43.22,43.28,74739.08652227583,27.0881,27.1383,27.0881,27.1257,74739.0865
2015-01-20 10:50:00,43.28,43.28,43.19,43.23,86634.4966894849,27.1257,27.1257,27.0693,27.0944,86634.4967
2015-01-20 10:55:00,43.23,43.25,43.16,43.23,121198.51868477162,27.0944,27.1069,27.0505,27.0944,121198.5187
2015-01-20 11:00:00,43.23,43.25,43.17,43.23,98754.34855796206,27.0944,27.1069,27.0568,27.0944,98754.3486
2015-01-20 11:05:00,43.22,43.28,43.17,43.25,72382.44865896083,27.0881,27.1257,27.0568,27.1069,72382.4487
2015-01-20 11:10:00,43.25,43.25,43.17,43.22,38267.3100662103,27.1069,27.1069,27.0568,27.0881,38267.3101
2015-01-20 11:15:00,43.23,43.25,43.16,43.2,62843.67635506677,27.0944,27.1069,27.0505,27.0756,62843.6764
2015-01-20 11:20:00,43.2,43.24,43.15,43.16,57344.85467399842,27.0756,27.1007,27.0443,27.0505,57344.8547
2015-01-20 11:25:00,43.16,43.16,43.08,43.14,105150.9370441028,27.0505,27.0505,27.0004,27.038,105150.937
2015-01-20 11:30:00,43.14,43.21,43.12,43.16,47918.30322073841,27.038,27.0819,27.0255,27.0505,47918.3032
2015-01-20 11:35:00,43.16,43.2,43.16,43.18,141061.6092469981,27.0505,27.0756,27.0505,27.0631,141061.6092
2015-01-20 11:40:00,43.17,43.22,43.11,43.16,489507.3504657165,27.0568,27.0881,27.0192,27.0505,489507.3505
2015-01-20 11:45:00,43.16,43.16,42.97,43.04,83716.75457299966,27.0505,27.0505,26.9314,26.9753,83716.7546
2015-01-20 11:50:00,43.04,43.08,42.99,43.05,71148.0193019863,26.9753,27.0004,26.944,26.9816,71148.0193
2015-01-20 11:55:00,43.05,43.12,43.04,43.11,46459.43216249579,26.9816,27.0255,26.9753,27.0192,46459.4322
2015-01-20 12:00:00,43.12,43.15,43.1,43.11,51621.59129166199,27.0255,27.0443,27.0129,27.0192,51621.5913
2015-01-20 12:05:00,43.1,43.17,43.08,43.16,49713.83683088318,27.0129,27.0568,27.0004,27.0505,49713.8368
2015-01-20 12:10:00,43.17,43.21,43.16,43.16,49377.17427898103,27.0568,27.0819,27.0505,27.0505,49377.1743
2015-01-20 12:15:00,43.17,43.24,43.14,43.23,180226.6861182808,27.0568,27.1007,27.038,27.0944,180226.6861
2015-01-20 12:20:00,43.23,43.25,43.21,43.24,47581.64066883627,27.0944,27.1069,27.0819,27.1007,47581.6407
2015-01-20 12:25:00,43.25,43.31,43.24,43.28,41858.37728649983,27.1069,27.1445,27.1007,27.1257,41858.3773
2015-01-20 12:30:00,43.28,43.28,43.24,43.24,42531.70239030412,27.1257,27.1257,27.1007,27.1007,42531.7024
2015-01-20 12:35:00,43.25,43.29,43.21,43.28,42868.36494220626,27.1069,27.132,27.0819,27.1257,42868.3649
2015-01-20 12:40:00,43.29,43.32,43.27,43.31,53192.68320053866,27.132,27.1508,27.1195,27.1445,53192.6832
2015-01-20 12:45:00,43.32,43.35,43.29,43.3,48816.07002581079,27.1508,27.1696,27.132,27.1383,48816.07
2015-01-20 12:50:00,43.3,43.32,43.23,43.23,34676.24284592077,27.1383,27.1508,27.0944,27.0944,34676.2428
2015-01-20 12:55:00,43.24,43.28,43.23,43.26,37481.76411177197,27.1007,27.1257,27.0944,27.1132,37481.7641
2015-01-20 13:00:00,43.26,43.3,43.25,43.27,36135.113904163394,27.1132,27.1383,27.1069,27.1195,36135.1139
2015-01-20 13:05:00,43.26,43.28,43.18,43.2,115699.69700370327,27.1132,27.1257,27.0631,27.0756,115699.697
2015-01-20 13:10:00,43.2,43.25,43.18,43.21,57457.07552463248,27.0756,27.1069,27.0631,27.0819,57457.0755
2015-01-20 13:15:00,43.21,43.27,43.2,43.27,47469.41981820222,27.0819,27.1195,27.0756,27.1195,47469.4198
2015-01-20 13:20:00,43.26,43.36,43.26,43.3,69352.48569184155,27.1132,27.1759,27.1132,27.1383,69352.4857
2015-01-20 13:25:00,43.31,43.32,43.25,43.26,56334.867018292,27.1445,27.1508,27.1069,27.1132,56334.867
2015-01-20 13:30:00,43.27,43.33,43.27,43.29,35349.56794972506,27.1195,27.1571,27.1195,27.132,35349.5679
2015-01-20 13:35:00,43.28,43.3,43.26,43.28,37369.54326113792,27.1257,27.1383,27.1132,27.1257,37369.5433
2015-01-20 13:40:00,43.28,43.28,43.21,43.25,42868.36494220626,27.1257,27.1257,27.0819,27.1069,42868.3649
2015-01-20 13:45:00,43.25,43.29,43.24,43.27,43766.13174727864,27.1069,27.132,27.1007,27.1195,43766.1317
2015-01-20 13:50:00,43.27,43.29,43.24,43.25,32544.04668387386,27.1195,27.132,27.1007,27.1069,32544.0467
2015-01-20 13:55:00,43.25,43.25,43.21,43.24,41297.27303332959,27.1069,27.1069,27.0819,27.1007,41297.273
2015-01-20 14:00:00,43.24,43.34,43.23,43.32,47806.08237010436,27.1007,27.1633,27.0944,27.1508,47806.0824
2015-01-20 14:05:00,43.32,43.33,43.26,43.31,45000.56110425317,27.1508,27.1571,27.1132,27.1445,45000.5611
2015-01-20 14:10:00,43.31,43.31,43.26,43.29,34900.68454718887,27.1445,27.1445,27.1132,27.132,34900.6845
2015-01-20 14:15:00,43.28,43.28,43.24,43.26,60599.25934238581,27.1257,27.1257,27.1007,27.1132,60599.2593
2015-01-20 14:20:00,43.26,43.29,43.22,43.25,40623.9479295253,27.1132,27.132,27.0881,27.1069,40623.9479
2015-01-20 14:25:00,43.25,43.26,43.21,43.25,53529.3457524408,27.1069,27.1132,27.0819,27.1069,53529.3458
2015-01-20 14:30:00,43.25,43.41,43.25,43.41,69128.04399057344,27.1069,27.2072,27.1069,27.2072,69128.044
2015-01-20 14:35:00,43.4,43.45,43.4,43.42,68005.83548423297,27.2009,27.2323,27.2009,27.2135,68005.8355
2015-01-20 14:40:00,43.42,43.49,43.42,43.44,56559.30871956009,27.2135,27.2574,27.2135,27.226,56559.3087
2015-01-20 14:45:00,43.45,43.5,43.43,43.49,63068.11805633486,27.2323,27.2636,27.2198,27.2574,63068.1181
2015-01-20 14:50:00,43.49,43.5,43.41,43.41,50723.824486589605,27.2574,27.2636,27.2072,27.2072,50723.8245
2015-01-20 14:55:00,43.41,43.47,43.41,43.45,100998.76557064302,27.2072,27.2448,27.2072,27.2323,100998.7656
2015-01-20 15:00:00,43.45,43.49,43.41,43.45,70138.03164627988,27.2323,27.2574,27.2072,27.2323,70138.0316
2015-01-20 15:05:00,43.45,43.52,43.44,43.51,63741.44316013915,27.2323,27.2762,27.226,27.2699,63741.4432
2015-01-20 15:10:00,43.5,43.51,43.45,43.49,77544.60778812703,27.2636,27.2699,27.2323,27.2574,77544.6078
2015-01-20 15:15:00,43.49,43.55,43.46,43.54,87532.26349455728,27.2574,27.295,27.2386,27.2887,87532.2635
2015-01-20 15:20:00,43.55,43.56,43.46,43.49,97407.69835035349,27.295,27.3012,27.2386,27.2574,97407.6984
2015-01-20 15:25:00,43.48,43.53,43.46,43.49,95275.50218830658,27.2511,27.2824,27.2386,27.2574,95275.5022
2015-01-20 15:30:00,43.49,43.49,43.38,43.43,85848.95073504657,27.2574,27.2574,27.1884,27.2198,85848.9507
2015-01-20 15:35:00,43.43,43.48,43.41,43.46,129278.41993042309,27.2198,27.2511,27.2072,27.2386,129278.4199
2015-01-20 15:40:00,43.45,43.5,43.44,43.47,102906.52003142184,27.2323,27.2636,27.226,27.2448,102906.52
2015-01-20 15:45:00,43.47,43.48,43.41,43.41,133093.9288519807,27.2448,27.2511,27.2072,27.2072,133093.9289
2015-01-20 15:50:00,43.41,43.42,43.36,43.37,212097.40769835035,27.2072,27.2135,27.1759,27.1821,212097.4077
2015-01-20 15:55:00,43.38,43.44,43.37,43.42,279542.13892941305,27.1884,27.226,27.1821,27.2135,279542.1389
2015-01-21 09:30:00,43.09,43.19,42.8,42.8,397710.6946470654,27.0067,27.0693,26.8249,26.8249,397710.6946
2015-01-21 09:35:00,42.82,43.11,42.71,43.08,321176.0745146448,26.8374,27.0192,26.7685,27.0004,321176.0745
2015-01-21 09:40:00,43.08,43.34,43.08,43.13,737964.3137694984,27.0004,27.1633,27.0004,27.0317,737964.3138
2015-01-21 09:45:00,43.14,43.16,42.98,43.02,155874.7615306924,27.038,27.0505,26.9377,26.9628,155874.7615
2015-01-21 09:50:00,43.03,43.2,43.03,43.15,110649.75872517114,26.9691,27.0756,26.9691,27.0443,110649.7587
2015-01-21 09:55:00,43.14,43.28,43.14,43.23,145999.32667489618,27.038,27.1257,27.038,27.0944,145999.3267
2015-01-21 10:00:00,43.23,43.33,43.19,43.21,191224.32948041745,27.0944,27.1571,27.0693,27.0819,191224.3295
2015-01-21 10:05:00,43.21,43.3,43.04,43.08,127819.54887218044,27.0819,27.1383,26.9753,27.0004,127819.5489
2015-01-21 10:10:00,43.08,43.18,43.0,43.17,66210.3018740882,27.0004,27.0631,26.9502,27.0568,66210.3019
2015-01-21 10:15:00,43.16,43.22,43.03,43.2,110200.87532263494,27.0505,27.0881,26.9691,27.0756,110200.8753
2015-01-21 10:20:00,43.21,43.26,43.16,43.25,145774.8849736281,27.0819,27.1132,27.0505,27.1069,145774.885
2015-01-21 10:25:00,43.25,43.34,43.24,43.32,113455.27999102233,27.1069,27.1633,27.1007,27.1508,113455.28
2015-01-21 10:30:00,43.33,43.41,43.31,43.35,89103.35540343395,27.1571,27.2072,27.1445,27.1696,89103.3554
2015-01-21 10:35:00,43.35,43.41,43.34,43.39,107058.6915048816,27.1696,27.2072,27.1633,27.1947,107058.6915
2015-01-21 10:40:00,43.39,43.45,43.34,43.45,147345.97688250476,27.1947,27.2323,27.1633,27.2323,147345.9769
2015-01-21 10:45:00,43.46,43.48,43.39,43.48,72831.33206149703,27.2386,27.2511,27.1947,27.2511,72831.3321
2015-01-21 10:50:00,43.49,43.67,43.48,43.66,143530.4679609471,27.2574,27.3702,27.2511,27.3639,143530.468
2015-01-21 10:55:00,43.66,43.72,43.65,43.72,196049.8260576815,27.3639,27.4015,27.3576,27.4015,196049.8261
2015-01-21 11:00:00,43.71,43.78,43.65,43.66,117944.11401638424,27.3952,27.4391,27.3576,27.3639,117944.114
2015-01-21 11:05:00,43.67,43.68,43.61,43.67,307597.35158792505,27.3702,27.3764,27.3326,27.3702,307597.3516
2015-01-21 11:10:00,43.67,43.68,43.56,43.64,165189.09213331837,27.3702,27.3764,27.3012,27.3514,165189.0921
2015-01-21 11:15:00,43.63,43.64,43.57,43.61,105936.48299854112,27.3451,27.3514,27.3075,27.3326,105936.483
2015-01-21 11:20:00,43.61,43.62,43.55,43.62,123106.27314555044,27.3326,27.3388,27.295,27.3388,123106.2731
2015-01-21 11:25:00,43.62,43.63,43.55,43.57,248008.07990124563,27.3388,27.3451,27.295,27.3075,248008.0799
2015-01-21 11:30:00,43.57,43.69,43.56,43.67,126585.11951520592,27.3075,27.3827,27.3012,27.3702,126585.1195
2015-01-21 11:35:00,43.67,43.7,43.63,43.65,97744.36090225563,27.3702,27.389,27.3451,27.3576,97744.3609
2015-01-21 11:40:00,43.65,43.72,43.65,43.71,59252.60913477724,27.3576,27.4015,27.3576,27.3952,59252.6091
2015-01-21 11:45:00,43.72,43.75,43.68,43.74,81472.3375603187,27.4015,27.4203,27.3764,27.414,81472.3376
2015-01-21 11:50:00,43.74,43.78,43.66,43.68,108854.22511502636,27.414,27.4391,27.3639,27.3764,108854.2251
2015-01-21 11:55:00,43.68,43.74,43.67,43.68,71821.34440579059,27.3764,27.414,27.3702,27.3764,71821.3444
2015-01-21 12:00:00,43.67,43.72,43.65,43.71,80462.34990461227,27.3702,27.4015,27.3576,27.3952,80462.3499
2015-01-21 12:05:00,43.71,43.74,43.65,43.65,77769.04948939513,27.3952,27.414,27.3576,27.3576,77769.0495
2015-01-21 12:10:00,43.65,43.72,43.65,43.7,97519.91920098754,27.3576,27.4015,27.3576,27.389,97519.9192
2015-01-21 12:15:00,43.7,43.73,43.66,43.67,40287.28537762316,27.389,27.4078,27.3639,27.3702,40287.2854
2015-01-21 12:20:00,43.67,43.71,43.65,43.69,42756.14409157221,27.3702,27.3952,27.3576,27.3827,42756.1441
2015-01-21 12:25:00,43.68,43.74,43.67,43.73,41521.714734597685,27.3764,27.414,27.3702,27.4078,41521.7147
2015-01-21 12:30:00,43.73,43.76,43.67,43.68,61609.24699809224,27.4078,27.4266,27.3702,27.3764,61609.247
2015-01-21 12:35:00,43.69,43.71,43.65,43.68,66883.62697789249,27.3827,27.3952,27.3576,27.3764,66883.627
2015-01-21 12:40:00,43.67,43.69,43.65,43.66,46908.31556503198,27.3702,27.3827,27.3576,27.3639,46908.3156
2015-01-21 12:45:00,43.66,43.7,43.65,43.66,91796.6558186511,27.3639,27.389,27.3576,27.3639,91796.6558
2015-01-21 12:50:00,43.66,43.69,43.57,43.58,179890.02356637863,27.3639,27.3827,27.3075,27.3138,179890.0236
2015-01-21 12:55:00,43.58,43.6,43.54,43.57,146335.98922679832,27.3138,27.3263,27.2887,27.3075,146335.9892
2015-01-21 13:00:00,43.56,43.67,43.55,43.67,54988.21681068342,27.3012,27.3702,27.295,27.3702,54988.2168
2015-01-21 13:05:00,43.67,43.74,43.65,43.71,72382.44865896083,27.3702,27.414,27.3576,27.3952,72382.4487
2015-01-21 13:10:00,43.71,43.72,43.66,43.72,64863.65166647963,27.3952,27.4015,27.3639,27.4015,64863.6517
2015-01-21 13:15:00,43.72,43.74,43.67,43.69,38267.3100662103,27.4015,27.414,27.3702,27.3827,38267.3101
2015-01-21 13:20:00,43.7,43.71,43.65,43.69,59701.49253731343,27.389,27.3952,27.3576,27.3827,59701.4925
2015-01-21 13:25:00,43.69,43.7,43.59,43.63,161036.9206598586,27.3827,27.389,27.32,27.3451,161036.9207
2015-01-21 13:30:00,43.62,43.63,43.49,43.5,110537.53787453708,27.3388,27.3451,27.2574,27.2636,110537.5379
2015-01-21 13:35:00,43.49,43.57,43.44,43.57,43317.24834474245,27.2574,27.3075,27.226,27.3075,43317.2483
2015-01-21 13:40:00,43.57,43.57,43.49,43.54,86858.938390753,27.3075,27.3075,27.2574,27.2887,86858.9384
2015-01-21 13:45:00,43.55,43.57,43.5,43.52,64639.209965211536,27.295,27.3075,27.2636,27.2762,64639.21
2015-01-21 13:50:00,43.52,43.55,43.49,43.53,81809.00011222085,27.2762,27.295,27.2574,27.2824,81809.0001
2015-01-21 13:55:00,43.53,43.54,43.44,43.49,94714.39793513634,27.2824,27.2887,27.226,27.2574,94714.3979
2015-01-21 14:00:00,43.48,43.52,43.43,43.52,120300.75187969924,27.2511,27.2762,27.2198,27.2762,120300.7519
2015-01-21 14:05:00,43.52,43.53,43.47,43.49,56222.64616765795,27.2762,27.2824,27.2448,27.2574,56222.6462
2015-01-21 14:10:00,43.49,43.57,43.43,43.57,66659.1852766244,27.2574,27.3075,27.2198,27.3075,66659.1853
2015-01-21 14:15:00,43.57,43.62,43.57,43.57,71933.56525642464,27.3075,27.3388,27.3075,27.3075,71933.5653
2015-01-21 14:20:00,43.57,43.64,43.57,43.6,108405.34171249018,27.3075,27.3514,27.3075,27.3263,108405.3417
2015-01-21 14:25:00,43.6,43.64,43.58,43.62,151161.4858040624,27.3263,27.3514,27.3138,27.3388,151161.4858
2015-01-21 14:30:00,43.61,43.66,43.6,43.64,134103.91650768713,27.3326,27.3639,27.3263,27.3514,134103.9165
2015-01-21 14:35:00,43.64,43.67,43.62,43.64,162720.23341936932,27.3514,27.3702,27.3388,27.3514,162720.2334
2015-01-21 14:40:00,43.65,43.72,43.62,43.71,88317.80944899561,27.3576,27.4015,27.3388,27.3952,88317.8094
2015-01-21 14:45:00,43.72,43.82,43.71,43.81,70138.03164627988,27.4015,27.4642,27.3952,27.4579,70138.0316
2015-01-21 14:50:00,43.82,43.83,43.73,43.73,49152.73257771294,27.4642,27.4705,27.4078,27.4078,49152.7326
2015-01-21 14:55:00,43.72,43.8,43.71,43.77,56559.30871956009,27.4015,27.4516,27.3952,27.4328,56559.3087
2015-01-21 15:00:00,43.76,43.77,43.69,43.71,88878.91370216585,27.4266,27.4328,27.3827,27.3952,88878.9137
2015-01-21 15:05:00,43.71,43.72,43.65,43.65,81247.89585905061,27.3952,27.4015,27.3576,27.3576,81247.8959
2015-01-21 15:10:00,43.65,43.71,43.6,43.7,110874.20042643925,27.3576,27.3952,27.3263,27.389,110874.2004
2015-01-21 15:15:00,43.7,43.82,43.68,43.8,147458.1977331388,27.389,27.4642,27.3764,27.4516,147458.1977
2015-01-21 15:20:00,43.8,43.8,43.74,43.77,80350.12905397822,27.4516,27.4516,27.414,27.4328,80350.1291
2015-01-21 15:25:00,43.79,43.83,43.74,43.77,87307.82179328919,27.4454,27.4705,27.414,27.4328,87307.8218
2015-01-21 15:30:00,43.77,43.87,43.76,43.87,167321.28829536526,27.4328,27.4955,27.4266,27.4955,167321.2883
2015-01-21 15:35:00,43.87,43.88,43.82,43.86,176298.9563460891,27.4955,27.5018,27.4642,27.4893,176298.9563
2015-01-21 15:40:00,43.86,43.89,43.83,43.87,130849.51183929974,27.4893,27.5081,27.4705,27.4955,130849.5118
2015-01-21 15:45:00,43.86,43.9,43.84,43.89,201660.8685893839,27.4893,27.5143,27.4767,27.5081,201660.8686
2015-01-21 15:50:00,43.89,43.9,43.85,43.86,228481.6518909213,27.5081,27.5143,27.483,27.4893,228481.6519
2015-01-21 15:55:00,43.86,43.93,43.86,43.9,495679.49725058913,27.4893,27.5331,27.4893,27.5143,495679.4973
2015-01-22 09:30:00,44.29,44.44,44.11,44.15,190102.12097407697,27.7588,27.8528,27.6459,27.671,190102.121
2015-01-22 09:35:00,44.12,44.15,43.87,43.94,195376.50095387723,27.6522,27.671,27.4955,27.5394,195376.501
2015-01-22 09:40:00,43.94,44.05,43.73,43.93,252721.3556278757,27.5394,27.6083,27.4078,27.5331,252721.3556
2015-01-22 09:45:00,43.94,43.97,43.72,43.8,309392.8851980698,27.5394,27.5582,27.4015,27.4516,309392.8852
2015-01-22 09:50:00,43.81,43.91,43.72,43.91,99876.55706430254,27.4579,27.5206,27.4015,27.5206,99876.5571
2015-01-22 09:55:00,43.91,43.98,43.78,43.96,107844.23745931992,27.5206,27.5645,27.4391,27.5519,107844.2375
2015-01-22 10:00:00,43.95,44.04,43.89,43.9,138256.08798114688,27.5457,27.6021,27.5081,27.5143,138256.088
2015-01-22 10:05:00,43.9,44.0,43.9,43.94,115811.91785433731,27.5143,27.577,27.5143,27.5394,115811.9179
2015-01-22 10:10:00,43.94,44.05,43.88,44.03,117495.23061384803,27.5394,27.6083,27.5018,27.5958,117495.2306
2015-01-22 10:15:00,44.03,44.18,43.98,44.08,137470.54202670854,27.5958,27.6898,27.5645,27.6271,137470.542
2015-01-22 10:20:00,44.1,44.26,44.1,44.22,97407.69835035349,27.6397,27.74,27.6397,27.7149,97407.6984
2015-01-22 10:25:00,44.22,44.24,44.1,44.14,63629.2223095051,27.7149,27.7274,27.6397,27.6647,63629.2223
2015-01-22 10:30:00,44.15,44.24,44.1,44.21,105263.15789473684,27.671,27.7274,27.6397,27.7086,105263.1579
2015-01-22 10:35:00,44.2,44.34,44.2,44.28,94602.1770845023,27.7023,27.7901,27.7023,27.7525,94602.1771
2015-01-22 10:40:00,44.28,44.32,44.23,44.32,73167.99461339916,27.7525,27.7776,27.7212,27.7776,73167.9946
2015-01-22 10:45:00,44.33,44.37,44.28,44.34,115138.59275053303,27.7838,27.8089,27.7525,27.7901,115138.5928
2015-01-22 10:50:00,44.34,44.44,44.32,44.39,164179.10447761192,27.7901,27.8528,27.7776,27.8214,164179.1045
2015-01-22 10:55:00,44.39,44.5,44.39,44.49,105487.59959600492,27.8214,27.8904,27.8214,27.8841,105487.5996
2015-01-22 11:00:00,44.49,44.5,44.35,44.42,127707.3280215464,27.8841,27.8904,27.7964,27.8402,127707.328
2015-01-22 11:05:00,44.41,44.41,44.28,44.32,87644.48434519133,27.834,27.834,27.7525,27.7776,87644.4843
2015-01-22 11:10:00,44.33,44.35,44.27,44.35,117158.5680619459,27.7838,27.7964,27.7462,27.7964,117158.5681
2015-01-22 11:15:00,44.34,44.36,44.28,44.35,81472.3375603187,27.7901,27.8026,27.7525,27.7964,81472.3376
2015-01-22 11:20:00,44.35,44.43,44.33,44.43,65873.63932218606,27.7964,27.8465,27.7838,27.8465,65873.6393
2015-01-22 11:25:00,44.44,44.48,44.34,44.37,56110.4253170239,27.8528,27.8778,27.7901,27.8089,56110.4253
2015-01-22 11:30:00,44.36,44.43,44.31,44.42,105375.37874537088,27.8026,27.8465,27.7713,27.8402,105375.3787
2015-01-22 11:35:00,44.42,44.43,44.34,44.39,99203.23196049826,27.8402,27.8465,27.7901,27.8214,99203.232
2015-01-22 11:40:00,44.39,44.41,44.33,44.34,69128.04399057344,27.8214,27.834,27.7838,27.7901,69128.044
2015-01-22 11:45:00,44.34,44.35,44.28,44.31,123891.81909998876,27.7901,27.7964,27.7525,27.7713,123891.8191
2015-01-22 11:50:00,44.3,44.31,44.27,44.3,97407.69835035349,27.765,27.7713,27.7462,27.765,97407.6984
2015-01-22 11:55:00,44.3,44.33,44.28,44.33,72606.89036022892,27.765,27.7838,27.7525,27.7838,72606.8904
2015-01-22 12:00:00,44.32,44.39,44.27,44.3,69464.70654247559,27.7776,27.8214,27.7462,27.765,69464.7065
2015-01-22 12:05:00,44.3,44.33,44.24,44.29,86746.71754011895,27.765,27.7838,27.7274,27.7588,86746.7175
2015-01-22 12:10:00,44.29,44.34,44.25,44.31,56110.4253170239,27.7588,27.7901,27.7337,27.7713,56110.4253
2015-01-22 12:15:00,44.31,44.31,44.23,44.23,55661.54191448771,27.7713,27.7713,27.7212,27.7212,55661.5419
2015-01-22 12:20:00,44.23,44.31,44.23,44.28,48928.29087644485,27.7212,27.7713,27.7212,27.7525,48928.2909
2015-01-22 12:25:00,44.29,44.33,44.28,44.29,35461.78880035911,27.7588,27.7838,27.7525,27.7588,35461.7888
2015-01-22 12:30:00,44.29,44.31,44.22,44.25,57905.95892716866,27.7588,27.7713,27.7149,27.7337,57905.9589
2015-01-22 12:35:00,44.26,44.29,44.23,44.24,54539.33340814723,27.74,27.7588,27.7212,27.7274,54539.3334
2015-01-22 12:40:00,44.24,44.29,44.23,44.28,50836.04533722365,27.7274,27.7588,27.7212,27.7525,50836.0453
2015-01-22 12:45:00,44.28,44.29,44.21,44.28,53978.229154976994,27.7525,27.7588,27.7086,27.7525,53978.2292
2015-01-22 12:50:00,44.28,44.31,44.21,44.22,53866.00830434294,27.7525,27.7713,27.7086,27.7149,53866.0083
2015-01-22 12:55:00,44.23,44.26,44.2,44.26,29289.642015486475,27.7212,27.74,27.7023,27.74,29289.642
2015-01-22 13:00:00,44.27,44.42,44.26,44.4,76759.0618336887,27.7462,27.8402,27.74,27.8277,76759.0618
2015-01-22 13:05:00,44.4,44.4,44.34,44.36,42307.26068903602,27.8277,27.8277,27.7901,27.8026,42307.2607
2015-01-22 13:10:00,44.35,44.4,44.35,44.36,59701.49253731343,27.7964,27.8277,27.7964,27.8026,59701.4925
2015-01-22 13:15:00,44.36,44.39,44.32,44.32,100325.44046683871,27.8026,27.8214,27.7776,27.7776,100325.4405
2015-01-22 13:20:00,44.33,44.37,44.28,44.36,29626.30456738862,27.7838,27.8089,27.7525,27.8026,29626.3046
2015-01-22 13:25:00,44.35,44.36,44.31,44.34,48142.7449220065,27.7964,27.8026,27.7713,27.7901,48142.7449
2015-01-22 13:30:00,44.34,44.39,44.33,44.37,67556.95208169677,27.7901,27.8214,27.7838,27.8089,67556.9521
2015-01-22 13:35:00,44.36,44.36,44.24,44.31,124228.48165189092,27.8026,27.8026,27.7274,27.7713,124228.4817
2015-01-22 13:40:00,44.31,44.47,44.31,44.46,72606.89036022892,27.7713,27.8716,27.7713,27.8653,72606.8904
2015-01-22 13:45:00,44.46,44.48,44.43,44.48,54651.55425878128,27.8653,27.8778,27.8465,27.8778,54651.5543
2015-01-22 13:50:00,44.48,44.51,44.44,44.49,98305.46515542587,27.8778,27.8966,27.8528,27.8841,98305.4652
2015-01-22 13:55:00,44.49,44.5,44.43,44.44,59925.934238581525,27.8841,27.8904,27.8465,27.8528,59925.9342
2015-01-22 14:00:00,44.45,44.51,44.44,44.49,98305.46515542587,27.859,27.8966,27.8528,27.8841,98305.4652
2015-01-22 14:05:00,44.49,44.5,44.39,44.46,176411.17719672315,27.8841,27.8904,27.8214,27.8653,176411.1772
2015-01-22 14:10:00,44.47,44.47,44.42,44.47,77432.38693749298,27.8716,27.8716,27.8402,27.8716,77432.3869
2015-01-22 14:15:00,44.48,44.58,44.48,44.58,101335.42812254516,27.8778,27.9405,27.8778,27.9405,101335.4281
2015-01-22 14:20:00,44.58,44.58,44.52,44.54,63404.78060823701,27.9405,27.9405,27.9029,27.9154,63404.7806
2015-01-22 14:25:00,44.54,44.56,44.5,44.54,62170.35125126248,27.9154,27.928,27.8904,27.9154,62170.3513
2015-01-22 14:30:00,44.55,44.61,44.54,44.56,348894.6246212546,27.9217,27.9593,27.9154,27.928,348894.6246
2015-01-22 14:35:00,44.56,44.66,44.55,44.62,75524.63247671416,27.928,27.9907,27.9217,27.9656,75524.6325
2015-01-22 14:40:00,44.63,44.63,44.56,44.58,50274.94108405341,27.9719,27.9719,27.928,27.9405,50274.9411
2015-01-22 14:45:00,44.58,44.69,44.58,44.61,72606.89036022892,27.9405,28.0095,27.9405,27.9593,72606.8904
2015-01-22 14:50:00,44.62,44.66,44.61,44.64,72943.55291213107,27.9656,27.9907,27.9593,27.9781,72943.5529
2015-01-22 14:55:00,44.64,44.67,44.62,44.65,85512.28818314442,27.9781,27.9969,27.9656,27.9844,85512.2882
2015-01-22 15:00:00,44.65,44.79,44.64,44.73,124901.8067556952,27.9844,28.0721,27.9781,28.0345,124901.8068
2015-01-22 15:05:00,44.73,44.75,44.63,44.64,192683.20053866008,28.0345,28.0471,27.9719,27.9781,192683.2005
2015-01-22 15:10:00,44.64,44.66,44.56,44.57,147233.75603187073,27.9781,27.9907,27.928,27.9342,147233.756
2015-01-22 15:15:00,44.58,44.73,44.57,44.71,142296.0386039726,27.9405,28.0345,27.9342,28.022,142296.0386
2015-01-22 15:20:00,44.72,44.72,44.56,44.58,173605.65593087196,28.0283,28.0283,27.928,27.9405,173605.6559
2015-01-22 15:25:00,44.59,44.73,44.58,44.73,226573.8974301425,27.9468,28.0345,27.9405,28.0345,226573.8974
2015-01-22 15:30:00,44.73,44.78,44.7,44.72,200987.5434855796,28.0345,28.0659,28.0157,28.0283,200987.5435
2015-01-22 15:35:00,44.72,44.77,44.69,44.74,154303.66962181573,28.0283,28.0596,28.0095,28.0408,154303.6696
2015-01-22 15:40:00,44.74,44.76,44.72,44.75,261474.58197733137,28.0408,28.0533,28.0283,28.0471,261474.582
2015-01-22 15:45:00,44.74,44.74,44.64,44.64,268768.93726854445,28.0408,28.0408,27.9781,27.9781,268768.9373
2015-01-22 15:50:00,44.65,44.67,44.64,44.66,254516.8892380204,27.9844,27.9969,27.9781,27.9907,254516.8892
2015-01-22 15:55:00,44.66,44.75,44.65,44.74,374705.4202670856,27.9907,28.0471,27.9844,28.0408,374705.4203
2015-01-23 09:30:00,44.64,44.78,44.54,44.73,177196.72315116148,27.9781,28.0659,27.9154,28.0345,177196.7232
2015-01-23 09:35:00,44.72,44.9,44.58,44.7,138592.75053304902,28.0283,28.1411,27.9405,28.0157,138592.7505
2015-01-23 09:40:00,44.7,44.71,44.54,44.55,102345.4157782516,28.0157,28.022,27.9154,27.9217,102345.4158
2015-01-23 09:45:00,44.55,44.62,44.5,44.58,182358.88228032767,27.9217,27.9656,27.8904,27.9405,182358.8823
2015-01-23 09:50:00,44.57,44.65,44.53,44.58,76085.7367298844,27.9342,27.9844,27.9092,27.9405,76085.7367
2015-01-23 09:55:00,44.56,44.58,44.5,44.53,98417.68600605991,27.928,27.9405,27.8904,27.9092,98417.686
2015-01-23 10:00:00,44.54,44.64,44.53,44.61,119627.42677589496,27.9154,27.9781,27.9092,27.9593,119627.4268
2015-01-23 10:05:00,44.61,44.73,44.61,44.66,92806.64347435754,27.9593,28.0345,27.9593,27.9907,92806.6435
2015-01-23 10:10:00,44.66,44.66,44.53,44.54,71709.12355515655,27.9907,27.9907,27.9092,27.9154,71709.1236
2015-01-23 10:15:00,44.54,44.54,44.42,44.46,53978.229154976994,27.9154,27.9154,27.8402,27.8653,53978.2292
2015-01-23 10:20:00,44.47,44.56,44.47,44.49,68230.27718550107,27.8716,27.928,27.8716,27.8841,68230.2772
2015-01-23 10:25:00,44.5,44.54,44.44,44.52,50723.824486589605,27.8904,27.9154,27.8528,27.9029,50723.8245
2015-01-23 10:30:00,44.52,44.54,44.38,44.49,401975.0869711592,27.9029,27.9154,27.8152,27.8841,401975.087
2015-01-23 10:35:00,44.48,44.5,44.42,44.44,56559.30871956009,27.8778,27.8904,27.8402,27.8528,56559.3087
2015-01-23 10:40:00,44.44,44.44,44.37,44.37,66434.7435753563,27.8528,27.8528,27.8089,27.8089,66434.7436
2015-01-23 10:45:00,44.36,44.38,44.29,44.32,83828.9754236337,27.8026,27.8152,27.7588,27.7776,83828.9754
2015-01-23 10:50:00,44.33,44.43,44.29,44.41,148243.74368757714,27.7838,27.8465,27.7588,27.834,148243.7437
2015-01-23 10:55:00,44.42,44.52,44.38,44.46,136684.9960722702,27.8402,27.9029,27.8152,27.8653,136684.9961
2015-01-23 11:00:00,44.47,44.5,44.44,44.49,82145.662664123,27.8716,27.8904,27.8528,27.8841,82145.6627
2015-01-23 11:05:00,44.48,44.49,44.38,44.38,77432.38693749298,27.8778,27.8841,27.8152,27.8152,77432.3869
2015-01-23 11:10:00,44.37,44.41,44.31,44.37,47469.41981820222,27.8089,27.834,27.7713,27.8089,47469.4198
2015-01-23 11:15:00,44.37,44.44,44.33,44.43,44663.89855235103,27.8089,27.8528,27.7838,27.8465,44663.8986
2015-01-23 11:20:00,44.43,44.5,44.4,44.47,55998.20446638985,27.8465,27.8904,27.8277,27.8716,55998.2045
2015-01-23 11:25:00,44.47,44.49,44.45,44.47,53753.787453708894,27.8716,27.8841,27.859,27.8716,53753.7875
2015-01-23 11:30:00,44.47,44.47,44.35,44.38,70362.47334754797,27.8716,27.8716,27.7964,27.8152,70362.4733
2015-01-23 11:35:00,44.38,44.39,44.31,44.35,86185.6132869487,27.8152,27.8214,27.7713,27.7964,86185.6133
2015-01-23 11:40:00,44.35,44.35,44.29,44.31,82033.44181348894,27.7964,27.7964,27.7588,27.7713,82033.4418
2015-01-23 11:45:00,44.32,44.35,44.27,44.28,151161.4858040624,27.7776,27.7964,27.7462,27.7525,151161.4858
2015-01-23 11:50:00,44.27,44.29,44.15,44.23,392211.8729659971,27.7462,27.7588,27.671,27.7212,392211.873
2015-01-23 11:55:00,44.24,44.24,44.15,44.17,87083.38009202109,27.7274,27.7274,27.671,27.6835,87083.3801
2015-01-23 12:00:00,44.17,44.24,44.16,44.16,71933.56525642464,27.6835,27.7274,27.6773,27.6773,71933.5653
2015-01-23 12:05:00,44.16,44.18,44.12,44.12,66659.1852766244,27.6773,27.6898,27.6522,27.6522,66659.1853
2015-01-23 12:10:00,44.12,44.2,44.1,44.15,254292.4475367524,27.6522,27.7023,27.6397,27.671,254292.4475
2015-01-23 12:15:00,44.15,44.19,44.09,44.15,87420.04264392324,27.671,27.6961,27.6334,27.671,87420.0426
2015-01-23 12:20:00,44.15,44.19,44.13,44.19,112781.95488721805,27.671,27.6961,27.6585,27.6961,112781.9549
2015-01-23 12:25:00,44.18,44.19,44.12,44.13,105487.59959600492,27.6898,27.6961,27.6522,27.6585,105487.5996
2015-01-23 12:30:00,44.13,44.16,44.11,44.13,72158.00695769273,27.6585,27.6773,27.6459,27.6585,72158.007
2015-01-23 12:35:00,44.14,44.21,44.11,44.15,84053.4171249018,27.6647,27.7086,27.6459,27.671,84053.4171
2015-01-23 12:40:00,44.15,44.15,44.06,44.06,58130.40062843676,27.671,27.671,27.6146,27.6146,58130.4006
2015-01-23 12:45:00,44.06,44.08,44.04,44.05,282796.5435978005,27.6146,27.6271,27.6021,27.6083,282796.5436
2015-01-23 12:50:00,44.05,44.11,44.04,44.05,53978.229154976994,27.6083,27.6459,27.6021,27.6083,53978.2292
2015-01-23 12:55:00,44.04,44.08,44.0,44.08,44663.89855235103,27.6021,27.6271,27.577,27.6271,44663.8986
2015-01-23 13:00:00,44.08,44.08,43.96,43.97,64414.76826394344,27.6271,27.6271,27.5519,27.5582,64414.7683
2015-01-23 13:05:00,43.98,43.98,43.9,43.93,111435.30467960949,27.5645,27.5645,27.5143,27.5331,111435.3047
2015-01-23 13:10:00,43.94,43.98,43.92,43.94,85063.40478060824,27.5394,27.5645,27.5269,27.5394,85063.4048
2015-01-23 13:15:00,43.93,43.94,43.83,43.84,126024.01526203568,27.5331,27.5394,27.4705,27.4767,126024.0153
2015-01-23 13:20:00,43.83,43.86,43.82,43.83,65649.19762091797,27.4705,27.4893,27.4642,27.4705,65649.1976
2015-01-23 13:25:00,43.83,43.86,43.74,43.76,156435.86578386262,27.4705,27.4893,27.414,27.4266,156435.8658
2015-01-23 13:30:00,43.76,43.81,43.75,43.76,110537.53787453708,27.4266,27.4579,27.4203,27.4266,110537.5379
2015-01-23 13:35:00,43.77,43.86,43.77,43.86,68679.16058803725,27.4328,27.4893,27.4328,27.4893,68679.1606
2015-01-23 13:40:00,43.86,43.96,43.85,43.9,96958.8149478173,27.4893,27.5519,27.483,27.5143,96958.8149
2015-01-23 13:45:00,43.9,43.98,43.87,43.98,106834.24980361352,27.5143,27.5645,27.4955,27.5645,106834.2498
2015-01-23 13:50:00,43.98,44.01,43.9,43.91,66995.84782852653,27.5645,27.5833,27.5143,27.5206,66995.8478
2015-01-23 13:55:00,43.91,43.91,43.86,43.9,119290.7642239928,27.5206,27.5206,27.4893,27.5143,119290.7642
2015-01-23 14:00:00,43.9,43.91,43.84,43.85,91347.77241611492,27.5143,27.5206,27.4767,27.483,91347.7724
2015-01-23 14:05:00,43.84,43.85,43.79,43.79,94714.39793513634,27.4767,27.483,27.4454,27.4454,94714.3979
2015-01-23 14:10:00,43.79,43.82,43.75,43.75,222533.9468073168,27.4454,27.4642,27.4203,27.4203,222533.9468
2015-01-23 14:15:00,43.75,43.75,43.67,43.69,154640.33217371788,27.4203,27.4203,27.3702,27.3827,154640.3322
2015-01-23 14:20:00,43.7,43.76,43.68,43.76,85961.17158568061,27.389,27.4266,27.3764,27.4266,85961.1716
2015-01-23 14:25:00,43.76,43.82,43.75,43.78,114128.6050948266,27.4266,27.4642,27.4203,27.4391,114128.6051
2015-01-23 14:30:00,43.78,43.79,43.75,43.76,158792.50364717763,27.4391,27.4454,27.4203,27.4266,158792.5036
2015-01-23 14:35:00,43.75,43.75,43.68,43.7,125799.5735607676,27.4203,27.4203,27.3764,27.389,125799.5736
2015-01-23 14:40:00,43.7,43.72,43.67,43.69,82370.10436539109,27.389,27.4015,27.3702,27.3827,82370.1044
2015-01-23 14:45:00,43.69,43.72,43.67,43.69,80574.57075524631,27.3827,27.4015,27.3702,27.3827,80574.5708
2015-01-23 14:50:00,43.68,43.73,43.67,43.72,70474.69419818201,27.3764,27.4078,27.3702,27.4015,70474.6942
2015-01-23 14:55:00,43.72,43.73,43.67,43.68,95948.82729211087,27.4015,27.4078,27.3702,27.3764,95948.8273
2015-01-23 15:00:00,43.67,43.69,43.63,43.65,145662.66412299406,27.3702,27.3827,27.3451,27.3576,145662.6641
2015-01-23 15:05:00,43.65,43.68,43.58,43.65,167994.61339916955,27.3576,27.3764,27.3138,27.3576,167994.6134
2015-01-23 15:10:00,43.65,43.71,43.63,43.65,113230.83828975425,27.3576,27.3952,27.3451,27.3576,113230.8383
2015-01-23 15:15:00,43.65,43.69,43.61,43.64,147794.86028504095,27.3576,27.3827,27.3326,27.3514,147794.8603
2015-01-23 15:20:00,43.64,43.69,43.61,43.68,131410.61609246998,27.3514,27.3827,27.3326,27.3764,131410.6161
2015-01-23 15:25:00,43.68,43.7,43.65,43.68,139714.9590393895,27.3764,27.389,27.3576,27.3764,139714.959
2015-01-23 15:30:00,43.68,43.69,43.53,43.58,272247.7836382,27.3764,27.3827,27.2824,27.3138,272247.7836
2015-01-23 15:35:00,43.58,43.6,43.54,43.55,181012.2320727191,27.3138,27.3263,27.2887,27.295,181012.2321
2015-01-23 15:40:00,43.55,43.64,43.54,43.58,165750.1963864886,27.295,27.3514,27.2887,27.3138,165750.1964
2015-01-23 15:45:00,43.57,43.62,43.49,43.49,294691.9537650096,27.3075,27.3388,27.2574,27.2574,294691.9538
2015-01-23 15:50:00,43.49,43.54,43.46,43.51,380092.0210975199,27.2574,27.2887,27.2386,27.2699,380092.0211
2015-01-23 15:55:00,43.51,43.52,43.42,43.46,583885.0858489507,27.2699,27.2762,27.2135,27.2386,583885.0858
2015-01-26 09:30:00,43.58,43.6,43.32,43.49,240040.39950622825,27.3138,27.3263,27.1508,27.2574,240040.3995
2015-01-26 09:35:00,43.5,43.6,43.4,43.41,121535.18123667376,27.2636,27.3263,27.2009,27.2072,121535.1812
2015-01-26 09:40:00,43.41,43.51,43.39,43.47,86410.05498821681,27.2072,27.2699,27.1947,27.2448,86410.055
2015-01-26 09:45:00,43.47,43.48,43.37,43.44,142071.5969027045,27.2448,27.2511,27.1821,27.226,142071.5969
2015-01-26 09:50:00,43.43,43.57,43.41,43.57,143081.58455841095,27.2198,27.3075,27.2072,27.3075,143081.5846
2015-01-26 09:55:00,43.56,43.58,43.45,43.48,119739.647626529,27.3012,27.3138,27.2323,27.2511,119739.6476
2015-01-26 10:00:00,43.48,43.54,43.41,43.54,136123.89181909998,27.2511,27.2887,27.2072,27.2887,136123.8918
2015-01-26 10:05:00,43.55,43.65,43.54,43.58,115475.25530243518,27.295,27.3576,27.2887,27.3138,115475.2553
2015-01-26 10:10:00,43.58,43.65,43.52,43.56,336213.6684996072,27.3138,27.3576,27.2762,27.3012,336213.6685
2015-01-26 10:15:00,43.56,43.58,43.42,43.5,280664.3474357536,27.3012,27.3138,27.2135,27.2636,280664.3474
2015-01-26 10:20:00,43.5,43.54,43.45,43.52,106273.14555044328,27.2636,27.2887,27.2323,27.2762,106273.1456
2015-01-26 10:25:00,43.53,43.57,43.48,43.5,106834.24980361352,27.2824,27.3075,27.2511,27.2636,106834.2498
2015-01-26 10:30:00,43.51,43.55,43.47,43.51,109303.10851756256,27.2699,27.295,27.2448,27.2699,109303.1085
2015-01-26 10:35:00,43.51,43.57,43.5,43.57,191224.32948041745,27.2699,27.3075,27.2636,27.3075,191224.3295
2015-01-26 10:40:00,43.57,43.58,43.52,43.58,238805.97014925373,27.3075,27.3138,27.2762,27.3138,238805.9701
2015-01-26 10:45:00,43.58,43.64,43.53,43.55,154640.33217371788,27.3138,27.3514,27.2824,27.295,154640.3322
2015-01-26 10:50:00,43.55,43.56,43.5,43.53,150600.38155089214,27.295,27.3012,27.2636,27.2824,150600.3816
2015-01-26 10:55:00,43.54,43.55,43.46,43.46,125687.35271013352,27.2887,27.295,27.2386,27.2386,125687.3527
2015-01-26 11:00:00,43.46,43.49,43.42,43.47,81584.55841095276,27.2386,27.2574,27.2135,27.2448,81584.5584
2015-01-26 11:05:00,43.48,43.55,43.48,43.51,80574.57075524631,27.2511,27.295,27.2511,27.2699,80574.5708
2015-01-26 11:10:00,43.5,43.5,43.44,43.46,73280.21546403322,27.2636,27.2636,27.226,27.2386,73280.2155
2015-01-26 11:15:00,43.45,43.48,43.41,43.41,58242.62147907081,27.2323,27.2511,27.2072,27.2072,58242.6215
2015-01-26 11:20:00,43.42,43.53,43.42,43.49,73953.5405678375,27.2135,27.2824,27.2135,27.2574,73953.5406
2015-01-26 11:25:00,43.49,43.5,43.45,43.45,72494.66950959488,27.2574,27.2636,27.2323,27.2323,72494.6695
2015-01-26 11:30:00,43.46,43.49,43.41,43.42,86297.83413758276,27.2386,27.2574,27.2072,27.2135,86297.8341
2015-01-26 11:35:00,43.41,43.53,43.4,43.49,71372.4610032544,27.2072,27.2824,27.2009,27.2574,71372.461
2015-01-26 11:40:00,43.5,43.57,43.49,43.57,78779.03714510155,27.2636,27.3075,27.2574,27.3075,78779.0371
2015-01-26 11:45:00,43.57,43.57,43.51,43.56,104814.27449220064,27.3075,27.3075,27.2699,27.3012,104814.2745
2015-01-26 11:50:00,43.56,43.57,43.53,43.57,156996.97003703288,27.3012,27.3075,27.2824,27.3075,156996.97
2015-01-26 11:55:00,43.57,43.57,43.53,43.55,115587.47615306923,27.3075,27.3075,27.2824,27.295,115587.4762
2015-01-26 12:00:00,43.55,43.57,43.46,43.47,96173.26899337897,27.295,27.3075,27.2386,27.2448,96173.269
2015-01-26 12:05:00,43.47,43.57,43.47,43.55,84951.18392997418,27.2448,27.3075,27.2448,27.295,84951.1839
2015-01-26 12:10:00,43.56,43.57,43.53,43.53,49377.17427898103,27.3012,27.3075,27.2824,27.2824,49377.1743
2015-01-26 12:15:00,43.54,43.57,43.51,43.52,59925.934238581525,27.2887,27.3075,27.2699,27.2762,59925.9342
2015-01-26 12:20:00,43.53,43.53,43.44,43.45,58691.504881607,27.2824,27.2824,27.226,27.2323,58691.5049
2015-01-26 12:25:00,43.46,43.57,43.46,43.57,106160.9246998092,27.2386,27.3075,27.2386,27.3075,106160.9247
2015-01-26 12:30:00,43.57,43.6,43.49,43.5,102906.52003142184,27.3075,27.3263,27.2574,27.2636,102906.52
2015-01-26 12:35:00,43.5,43.57,43.49,43.56,81135.67500841655,27.2636,27.3075,27.2574,27.3012,81135.675
2015-01-26 12:40:00,43.56,43.57,43.49,43.49,61833.68869936034,27.3012,27.3075,27.2574,27.2574,61833.6887
2015-01-26 12:45:00,43.5,43.57,43.49,43.51,307597.35158792505,27.2636,27.3075,27.2574,27.2699,307597.3516
2015-01-26 12:50:00,43.52,43.56,43.49,43.53,64078.105712041295,27.2762,27.3012,27.2574,27.2824,64078.1057
2015-01-26 12:55:00,43.54,43.59,43.54,43.58,50274.94108405341,27.2887,27.32,27.2887,27.3138,50274.9411
2015-01-26 13:00:00,43.57,43.58,43.5,43.52,64190.32656267534,27.3075,27.3138,27.2636,27.2762,64190.3266
2015-01-26 13:05:00,43.52,43.54,43.49,43.5,81360.11670968466,27.2762,27.2887,27.2574,27.2636,81360.1167
2015-01-26 13:10:00,43.5,43.57,43.5,43.54,50162.72023341936,27.2636,27.3075,27.2636,27.2887,50162.7202
2015-01-26 13:15:00,43.54,43.58,43.53,43.54,62843.67635506677,27.2887,27.3138,27.2824,27.2887,62843.6764
2015-01-26 13:20:00,43.54,43.55,43.49,43.49,52070.47469419818,27.2887,27.295,27.2574,27.2574,52070.4747
2015-01-26 13:25:00,43.49,43.51,43.45,43.45,71035.79845135225,27.2574,27.2699,27.2323,27.2323,71035.7985
2015-01-26 13:30:00,43.46,43.53,43.45,43.49,52856.02064863651,27.2386,27.2824,27.2323,27.2574,52856.0206
2015-01-26 13:35:00,43.49,43.5,43.44,43.45,62843.67635506677,27.2574,27.2636,27.226,27.2323,62843.6764
2015-01-26 13:40:00,43.46,43.48,43.43,43.43,186735.4954550556,27.2386,27.2511,27.2198,27.2198,186735.4955
2015-01-26 13:45:00,43.43,43.51,43.39,43.49,160475.81640668836,27.2198,27.2699,27.1947,27.2574,160475.8164
2015-01-26 13:50:00,43.49,43.53,43.47,43.47,114016.38424419257,27.2574,27.2824,27.2448,27.2448,114016.3842
2015-01-26 13:55:00,43.47,43.51,43.45,43.49,61945.90954999439,27.2448,27.2699,27.2323,27.2574,61945.9095
2015-01-26 14:00:00,43.5,43.57,43.49,43.57,81584.55841095276,27.2636,27.3075,27.2574,27.3075,81584.5584
2015-01-26 14:05:00,43.56,43.57,43.51,43.55,60823.70104365391,27.3012,27.3075,27.2699,27.295,60823.701
2015-01-26 14:10:00,43.55,43.56,43.49,43.51,97295.47749971945,27.295,27.3012,27.2574,27.2699,97295.4775
2015-01-26 14:15:00,43.51,43.57,43.5,43.57,53417.124901806754,27.2699,27.3075,27.2636,27.3075,53417.1249
2015-01-26 14:20:00,43.57,43.57,43.51,43.53,36022.89305352934,27.3075,27.3075,27.2699,27.2824,36022.8931
2015-01-26 14:25:00,43.52,43.57,43.49,43.57,55100.43766131747,27.2762,27.3075,27.2574,27.3075,55100.4377
2015-01-26 14:30:00,43.57,43.57,43.54,43.54,128043.99057344854,27.3075,27.3075,27.2887,27.2887,128043.9906
2015-01-26 14:35:00,43.54,43.56,43.54,43.56,42643.923240938166,27.2887,27.3012,27.2887,27.3012,42643.9232
2015-01-26 14:40:00,43.55,43.57,43.55,43.55,138704.9713836831,27.295,27.3075,27.295,27.295,138704.9714
2015-01-26 14:45:00,43.55,43.55,43.49,43.54,103692.06598586016,27.295,27.295,27.2574,27.2887,103692.066
2015-01-26 14:50:00,43.54,43.57,43.51,43.55,56447.08786892604,27.2887,27.3075,27.2699,27.295,56447.0879
2015-01-26 14:55:00,43.55,43.57,43.54,43.56,68230.27718550107,27.295,27.3075,27.2887,27.3012,68230.2772
2015-01-26 15:00:00,43.56,43.56,43.51,43.53,94153.2936819661,27.3012,27.3012,27.2699,27.2824,94153.2937
2015-01-26 15:05:00,43.53,43.57,43.52,43.56,66098.08102345416,27.2824,27.3075,27.2762,27.3012,66098.081
2015-01-26 15:10:00,43.56,43.57,43.52,43.52,63629.2223095051,27.3012,27.3075,27.2762,27.2762,63629.2223
2015-01-26 15:15:00,43.52,43.52,43.45,43.52,100100.99876557064,27.2762,27.2762,27.2323,27.2762,100100.9988
2015-01-26 15:20:00,43.51,43.56,43.51,43.54,70138.03164627988,27.2699,27.3012,27.2699,27.2887,70138.0316
2015-01-26 15:25:00,43.54,43.55,43.49,43.52,108742.00426439232,27.2887,27.295,27.2574,27.2762,108742.0043
2015-01-26 15:30:00,43.52,43.54,43.49,43.49,101784.31152508136,27.2762,27.2887,27.2574,27.2574,101784.3115
2015-01-26 15:35:00,43.49,43.57,43.49,43.55,149029.28964201547,27.2574,27.3075,27.2574,27.295,149029.2896
2015-01-26 15:40:00,43.55,43.56,43.47,43.49,209740.7698350353,27.295,27.3012,27.2448,27.2574,209740.7698
2015-01-26 15:45:00,43.49,43.54,43.48,43.49,251599.1471215352,27.2574,27.2887,27.2511,27.2574,251599.1471
2015-01-26 15:50:00,43.5,43.52,43.49,43.49,207833.01537425653,27.2636,27.2762,27.2574,27.2574,207833.0154
2015-01-26 15:55:00,43.49,43.51,43.45,43.48,584670.631803389,27.2574,27.2699,27.2323,27.2511,584670.6318
2015-01-27 09:30:00,42.89,42.9,42.59,42.6,291325.3282459881,26.8813,26.8876,26.6933,26.6995,291325.3282
2015-01-27 09:35:00,42.6,42.86,42.58,42.86,146111.54752553024,26.6995,26.8625,26.687,26.8625,146111.5475
2015-01-27 09:40:00,42.84,42.91,42.77,42.83,158680.2827965436,26.85,26.8938,26.8061,26.8437,158680.2828
2015-01-27 09:45:00,42.82,42.94,42.79,42.83,105487.59959600492,26.8374,26.9126,26.8186,26.8437,105487.5996
2015-01-27 09:50:00,42.82,42.85,42.67,42.75,99539.8945124004,26.8374,26.8562,26.7434,26.7936,99539.8945
2015-01-27 09:55:00,42.75,42.81,42.69,42.79,77432.38693749298,26.7936,26.8312,26.756,26.8186,77432.3869
2015-01-27 10:00:00,42.78,42.91,42.72,42.9,186511.05375378745,26.8124,26.8938,26.7748,26.8876,186511.0538
2015-01-27 10:05:00,42.91,42.98,42.88,42.98,233531.59016945347,26.8938,26.9377,26.875,26.9377,233531.5902
2015-01-27 10:10:00,42.98,43.05,42.92,42.98,167096.84659409718,26.9377,26.9816,26.9001,26.9377,167096.8466
2015-01-27 10:15:00,42.98,42.98,42.8,42.88,298395.2418359331,26.9377,26.9377,26.8249,26.875,298395.2418
2015-01-27 10:20:00,42.88,42.96,42.86,42.88,86858.938390753,26.875,26.9252,26.8625,26.875,86858.9384
2015-01-27 10:25:00,42.88,43.09,42.86,42.9,158006.9576927393,26.875,27.0067,26.8625,26.8876,158006.9577
2015-01-27 10:30:00,42.89,42.9,42.75,42.82,145438.22242172595,26.8813,26.8876,26.7936,26.8374,145438.2224
2015-01-27 10:35:00,42.81,42.84,42.75,42.84,74065.76141847155,26.8312,26.85,26.7936,26.85,74065.7614
2015-01-27 10:40:00,42.83,42.83,42.66,42.68,95051.06048703849,26.8437,26.8437,26.7372,26.7497,95051.0605
2015-01-27 10:45:00,42.71,42.75,42.67,42.73,55661.54191448771,26.7685,26.7936,26.7434,26.781,55661.5419
2015-01-27 10:50:00,42.73,42.82,42.7,42.81,150712.6024015262,26.781,26.8374,26.7622,26.8312,150712.6024
2015-01-27 10:55:00,42.81,42.84,42.75,42.78,95499.94388957469,26.8312,26.85,26.7936,26.8124,95499.9439
2015-01-27 11:00:00,42.78,42.81,42.73,42.74,106273.14555044328,26.8124,26.8312,26.781,26.7873,106273.1456
2015-01-27 11:05:00,42.74,42.87,42.73,42.82,141061.6092469981,26.7873,26.8688,26.781,26.8374,141061.6092
2015-01-27 11:10:00,42.83,42.88,42.81,42.87,58354.84232970486,26.8437,26.875,26.8312,26.8688,58354.8423
2015-01-27 11:15:00,42.86,42.91,42.82,42.83,80799.01245651442,26.8625,26.8938,26.8374,26.8437,80799.0125
2015-01-27 11:20:00,42.84,42.9,42.8,42.81,77656.82863876107,26.85,26.8876,26.8249,26.8312,77656.8286
2015-01-27 11:25:00,42.81,42.94,42.77,42.93,70025.81079564583,26.8312,26.9126,26.8061,26.9064,70025.8108
2015-01-27 11:30:00,42.94,42.98,42.88,42.93,85624.50903377848,26.9126,26.9377,26.875,26.9064,85624.509
2015-01-27 11:35:00,42.94,42.97,42.87,42.88,80462.34990461227,26.9126,26.9314,26.8688,26.875,80462.3499
2015-01-27 11:40:00,42.88,42.93,42.85,42.86,65424.75591964987,26.875,26.9064,26.8562,26.8625,65424.7559
2015-01-27 11:45:00,42.87,42.95,42.86,42.92,78779.03714510155,26.8688,26.9189,26.8625,26.9001,78779.0371
2015-01-27 11:50:00,42.92,43.0,42.88,42.91,99315.4528111323,26.9001,26.9502,26.875,26.8938,99315.4528
2015-01-27 11:55:00,42.91,42.97,42.84,42.84,70699.13589945012,26.8938,26.9314,26.85,26.85,70699.1359
2015-01-27 12:00:00,42.84,42.88,42.83,42.83,62843.67635506677,26.85,26.875,26.8437,26.8437,62843.6764
2015-01-27 12:05:00,42.82,42.89,42.8,42.86,66098.08102345416,26.8374,26.8813,26.8249,26.8625,66098.081
2015-01-27 12:10:00,42.86,42.9,42.84,42.85,50387.161934687465,26.8625,26.8876,26.85,26.8562,50387.1619
2015-01-27 12:15:00,42.86,42.88,42.79,42.84,96061.04814274493,26.8625,26.875,26.8186,26.85,96061.0481
2015-01-27 12:20:00,42.83,42.87,42.82,42.82,46571.65301312984,26.8437,26.8688,26.8374,26.8374,46571.653
2015-01-27 12:25:00,42.83,42.97,42.82,42.94,117158.5680619459,26.8437,26.9314,26.8374,26.9126,117158.5681
2015-01-27 12:30:00,42.95,43.01,42.95,43.0,86522.27583885085,26.9189,26.9565,26.9189,26.9502,86522.2758
2015-01-27 12:35:00,43.0,43.01,42.91,43.0,80911.23330714846,26.9502,26.9565,26.8938,26.9502,80911.2333
2015-01-27 12:40:00,43.0,43.05,42.96,43.04,63068.11805633486,26.9502,26.9816,26.9252,26.9753,63068.1181
2015-01-27 12:45:00,43.03,43.07,43.02,43.04,85736.72988441252,26.9691,26.9941,26.9628,26.9753,85736.7299
2015-01-27 12:50:00,43.03,43.07,43.02,43.07,85848.95073504657,26.9691,26.9941,26.9628,26.9941,85848.9507
2015-01-27 12:55:00,43.06,43.11,43.06,43.11,62507.01380316463,26.9879,27.0192,26.9879,27.0192,62507.0138
2015-01-27 13:00:00,43.12,43.16,43.08,43.1,199753.11412860508,27.0255,27.0505,27.0004,27.0129,199753.1141
2015-01-27 13:05:00,43.1,43.14,43.06,43.14,44551.67770171697,27.0129,27.038,26.9879,27.038,44551.6777
2015-01-27 13:10:00,43.14,43.15,43.11,43.13,62955.897205700814,27.038,27.0443,27.0192,27.0317,62955.8972
2015-01-27 13:15:00,43.12,43.22,43.12,43.15,104477.6119402985,27.0255,27.0881,27.0255,27.0443,104477.6119
2015-01-27 13:20:00,43.15,43.24,43.14,43.17,76310.1784311525,27.0443,27.1007,27.038,27.0568,76310.1784
2015-01-27 13:25:00,43.16,43.19,43.13,43.14,59589.271686679385,27.0505,27.0693,27.0317,27.038,59589.2717
2015-01-27 13:30:00,43.15,43.21,43.06,43.07,165076.87128268433,27.0443,27.0819,26.9879,26.9941,165076.8713
2015-01-27 13:35:00,43.07,43.07,43.0,43.03,130737.29098866569,26.9941,26.9941,26.9502,26.9691,130737.291
2015-01-27 13:40:00,43.04,43.04,42.94,42.96,94602.1770845023,26.9753,26.9753,26.9126,26.9252,94602.1771
2015-01-27 13:45:00,42.96,42.97,42.85,42.87,234766.019526428,26.9252,26.9314,26.8562,26.8688,234766.0195
2015-01-27 13:50:00,42.88,42.94,42.84,42.84,113679.72169229042,26.875,26.9126,26.85,26.85,113679.7217
2015-01-27 13:55:00,42.84,42.92,42.82,42.92,693300.4152171473,26.85,26.9001,26.8374,26.9001,693300.4152
2015-01-27 14:00:00,42.92,43.04,42.92,42.99,105599.820446639,26.9001,26.9753,26.9001,26.944,105599.8204
2015-01-27 14:05:00,42.98,43.06,42.96,42.97,72831.33206149703,26.9377,26.9879,26.9252,26.9314,72831.3321
2015-01-27 14:10:00,42.98,43.05,42.96,43.02,49489.39512961508,26.9377,26.9816,26.9252,26.9628,49489.3951
2015-01-27 14:15:00,43.03,43.08,43.01,43.08,98866.56940859611,26.9691,27.0004,26.9565,27.0004,98866.5694
2015-01-27 14:20:00,43.08,43.15,43.07,43.13,93367.74772752776,27.0004,27.0443,26.9941,27.0317,93367.7477
2015-01-27 14:25:00,43.13,43.13,43.08,43.08,147907.081135675,27.0317,27.0317,27.0004,27.0004,147907.0811
2015-01-27 14:30:00,43.08,43.08,43.0,43.0,102794.29918078778,27.0004,27.0004,26.9502,26.9502,102794.2992
2015-01-27 14:35:00,43.0,43.08,42.97,43.08,127595.10717091236,26.9502,27.0004,26.9314,27.0004,127595.1072
2015-01-27 14:40:00,43.07,43.08,43.01,43.07,131298.39524183594,26.9941,27.0004,26.9565,26.9941,131298.3952
2015-01-27 14:45:00,43.07,43.1,43.05,43.1,146111.54752553024,26.9941,27.0129,26.9816,27.0129,146111.5475
2015-01-27 14:50:00,43.1,43.13,43.06,43.06,242509.2582201773,27.0129,27.0317,26.9879,26.9879,242509.2582
2015-01-27 14:55:00,43.05,43.07,42.97,43.0,180338.9069689148,26.9816,26.9941,26.9314,26.9502,180338.907
2015-01-27 15:00:00,43.0,43.04,42.99,43.01,124228.48165189092,26.9502,26.9753,26.944,26.9565,124228.4817
2015-01-27 15:05:00,43.01,43.03,42.96,43.01,119515.2059252609,26.9565,26.9691,26.9252,26.9565,119515.2059
2015-01-27 15:10:00,43.01,43.04,42.99,43.02,111771.9672315116,26.9565,26.9753,26.944,26.9628,111771.9672
2015-01-27 15:15:00,43.01,43.03,42.96,42.96,126585.11951520592,26.9565,26.9691,26.9252,26.9252,126585.1195
2015-01-27 15:20:00,42.97,43.0,42.94,42.98,151161.4858040624,26.9314,26.9502,26.9126,26.9377,151161.4858
2015-01-27 15:25:00,42.98,43.0,42.93,42.93,176523.3980473572,26.9377,26.9502,26.9064,26.9064,176523.398
2015-01-27 15:30:00,42.93,43.05,42.92,43.04,206149.7026147458,26.9064,26.9816,26.9001,26.9753,206149.7026
2015-01-27 15:35:00,43.04,43.04,42.94,42.97,239367.07440242395,26.9753,26.9753,26.9126,26.9314,239367.0744
2015-01-27 15:40:00,42.97,43.02,42.96,43.0,176747.8397486253,26.9314,26.9628,26.9252,26.9502,176747.8397
2015-01-27 15:45:00,43.0,43.01,42.95,42.96,310627.3145550443,26.9502,26.9565,26.9189,26.9252,310627.3146
2015-01-27 15:50:00,42.96,42.96,42.88,42.92,386713.0512849287,26.9252,26.9252,26.875,26.9001,386713.0513
2015-01-27 15:55:00,42.92,43.03,42.87,42.91,662776.3438446863,26.9001,26.9691,26.8688,26.8938,662776.3438
2015-01-28 09:30:00,43.33,43.33,42.92,42.93,176074.514644821,27.1571,27.1571,26.9001,26.9064,176074.5146
2015-01-28 09:35:00,42.94,42.94,42.71,42.72,123330.71484681852,26.9126,26.9126,26.7685,26.7748,123330.7148
2015-01-28 09:40:00,42.71,42.76,42.58,42.59,127595.10717091236,26.7685,26.7998,26.687,26.6933,127595.1072
2015-01-28 09:45:00,42.59,42.65,42.53,42.59,150039.2772977219,26.6933,26.7309,26.6557,26.6933,150039.2773
2015-01-28 09:50:00,42.59,42.76,42.59,42.72,136572.77522163617,26.6933,26.7998,26.6933,26.7748,136572.7752
2015-01-28 09:55:00,42.74,42.75,42.64,42.67,65985.8601728201,26.7873,26.7936,26.7246,26.7434,65985.8602
2015-01-28 10:00:00,42.68,42.86,42.68,42.86,214454.0455616653,26.7497,26.8625,26.7497,26.8625,214454.0456
2015-01-28 10:05:00,42.87,42.92,42.84,42.91,163618.0002244417,26.8688,26.9001,26.85,26.8938,163618.0002
2015-01-28 10:10:00,42.91,42.91,42.83,42.84,106048.70384917516,26.8938,26.8938,26.8437,26.85,106048.7038
2015-01-28 10:15:00,42.84,42.84,42.75,42.8,89664.45965660419,26.85,26.85,26.7936,26.8249,89664.4597
2015-01-28 10:20:00,42.82,42.87,42.79,42.82,102233.19492761754,26.8374,26.8688,26.8186,26.8374,102233.1949
2015-01-28 10:25:00,42.82,42.86,42.78,42.78,104814.27449220064,26.8374,26.8625,26.8124,26.8124,104814.2745
2015-01-28 10:30:00,42.79,42.86,42.74,42.78,102569.85747951968,26.8186,26.8625,26.7873,26.8124,102569.8575
2015-01-28 10:35:00,42.77,42.8,42.75,42.8,178318.93165750196,26.8061,26.8249,26.7936,26.8249,178318.9317
2015-01-28 10:40:00,42.79,42.83,42.74,42.74,130400.62843676354,26.8186,26.8437,26.7873,26.7873,130400.6284
2015-01-28 10:45:00,42.73,42.74,42.67,42.69,69128.04399057344,26.781,26.7873,26.7434,26.756,69128.044
2015-01-28 10:50:00,42.7,42.73,42.67,42.68,67332.51038042868,26.7622,26.781,26.7434,26.7497,67332.5104
2015-01-28 10:55:00,42.68,42.68,42.59,42.64,66546.96442599034,26.7497,26.7497,26.6933,26.7246,66546.9644
2015-01-28 11:00:00,42.63,42.67,42.59,42.62,113904.16339355853,26.7184,26.7434,26.6933,26.7121,113904.1634
2015-01-28 11:05:00,42.62,42.65,42.59,42.63,96622.15239591515,26.7121,26.7309,26.6933,26.7184,96622.1524
2015-01-28 11:10:00,42.62,42.63,42.51,42.53,116709.68465940972,26.7121,26.7184,26.6431,26.6557,116709.6847
2015-01-28 11:15:00,42.52,42.54,42.48,42.51,96958.8149478173,26.6494,26.6619,26.6243,26.6431,96958.8149
2015-01-28 11:20:00,42.52,42.54,42.44,42.49,88430.03029962967,26.6494,26.6619,26.5993,26.6306,88430.0303
2015-01-28 11:25:00,42.5,42.51,42.43,42.47,102120.9740769835,26.6369,26.6431,26.593,26.6181,102120.9741
2015-01-28 11:30:00,42.48,42.52,42.46,42.5,115811.91785433731,26.6243,26.6494,26.6118,26.6369,115811.9179
2015-01-28 11:35:00,42.49,42.64,42.48,42.63,156660.30748513073,26.6306,26.7246,26.6243,26.7184,156660.3075
2015-01-28 11:40:00,42.63,42.66,42.61,42.66,101784.31152508136,26.7184,26.7372,26.7058,26.7372,101784.3115
2015-01-28 11:45:00,42.66,42.72,42.64,42.68,108742.00426439232,26.7372,26.7748,26.7246,26.7497,108742.0043
2015-01-28 11:50:00,42.68,42.69,42.63,42.68,146784.8726293345,26.7497,26.756,26.7184,26.7497,146784.8726
2015-01-28 11:55:00,42.69,42.75,42.67,42.71,133430.59140388283,26.756,26.7936,26.7434,26.7685,133430.5914
2015-01-28 12:00:00,42.72,42.79,42.71,42.76,48479.40747390865,26.7748,26.8186,26.7685,26.7998,48479.4075
2015-01-28 12:05:00,42.76,42.82,42.75,42.79,65312.53506901582,26.7998,26.8374,26.7936,26.8186,65312.5351
2015-01-28 12:10:00,42.79,42.81,42.76,42.79,44327.23600044888,26.8186,26.8312,26.7998,26.8186,44327.236
2015-01-28 12:15:00,42.79,42.81,42.76,42.81,143081.58455841095,26.8186,26.8312,26.7998,26.8312,143081.5846
2015-01-28 12:20:00,42.81,42.84,42.77,42.84,91908.87666928516,26.8312,26.85,26.8061,26.85,91908.8767
2015-01-28 12:25:00,42.83,42.87,42.76,42.78,144203.79306475143,26.8437,26.8688,26.7998,26.8124,144203.7931
2015-01-28 12:30:00,42.78,42.83,42.78,42.8,47020.53641566603,26.8124,26.8437,26.8124,26.8249,47020.5364
2015-01-28 12:35:00,42.82,42.82,42.75,42.75,63517.001458871055,26.8374,26.8374,26.7936,26.7936,63517.0015
2015-01-28 12:40:00,42.76,42.77,42.75,42.77,76646.84098305464,26.7998,26.8061,26.7936,26.8061,76646.841
2015-01-28 12:45:00,42.77,42.79,42.76,42.78,35125.12624845696,26.8061,26.8186,26.7998,26.8124,35125.1262
2015-01-28 12:50:00,42.79,42.82,42.76,42.78,33890.69689148243,26.8186,26.8374,26.7998,26.8124,33890.6969
2015-01-28 12:55:00,42.78,42.83,42.75,42.78,51621.59129166199,26.8124,26.8437,26.7936,26.8124,51621.5913
2015-01-28 13:00:00,42.77,42.77,42.73,42.75,46010.5487599596,26.8061,26.8061,26.781,26.7936,46010.5488
2015-01-28 13:05:00,42.75,42.79,42.74,42.76,34115.13859275053,26.7936,26.8186,26.7873,26.7998,34115.1386
2015-01-28 13:10:00,42.76,42.78,42.71,42.74,36135.113904163394,26.7998,26.8124,26.7685,26.7873,36135.1139
2015-01-28 13:15:00,42.74,42.79,42.74,42.75,42756.14409157221,26.7873,26.8186,26.7873,26.7936,42756.1441
2015-01-28 13:20:00,42.75,42.78,42.74,42.76,31085.17562563124,26.7936,26.8124,26.7873,26.7998,31085.1756
2015-01-28 13:25:00,42.76,42.78,42.75,42.75,139714.9590393895,26.7998,26.8124,26.7936,26.7936,139714.959
2015-01-28 13:30:00,42.75,42.81,42.72,42.79,79115.6996970037,26.7936,26.8312,26.7748,26.8186,79115.6997
2015-01-28 13:35:00,42.79,42.8,42.75,42.78,81360.11670968466,26.8186,26.8249,26.7936,26.8124,81360.1167
2015-01-28 13:40:00,42.79,42.79,42.76,42.78,181124.45292335315,26.8186,26.8186,26.7998,26.8124,181124.4529
2015-01-28 13:45:00,42.78,42.78,42.75,42.77,124228.48165189092,26.8124,26.8124,26.7936,26.8061,124228.4817
2015-01-28 13:50:00,42.77,42.82,42.76,42.77,155425.8781281562,26.8061,26.8374,26.7998,26.8061,155425.8781
2015-01-28 13:55:00,42.76,42.8,42.71,42.73,69464.70654247559,26.7998,26.8249,26.7685,26.781,69464.7065
2015-01-28 14:00:00,42.73,42.97,42.73,42.84,213892.9413084951,26.781,26.9314,26.781,26.85,213892.9413
2015-01-28 14:05:00,42.84,42.9,42.64,42.67,155874.7615306924,26.85,26.8876,26.7246,26.7434,155874.7615
2015-01-28 14:10:00,42.67,42.67,42.54,42.6,187857.703961396,26.7434,26.7434,26.6619,26.6995,187857.704
2015-01-28 14:15:00,42.6,42.66,42.53,42.6,165301.3129839524,26.6995,26.7372,26.6557,26.6995,165301.313
2015-01-28 14:20:00,42.6,42.65,42.57,42.61,104365.39108966444,26.6995,26.7309,26.6807,26.7058,104365.3911
2015-01-28 14:25:00,42.6,42.61,42.41,42.42,159016.94534844573,26.6995,26.7058,26.5805,26.5867,159016.9453
2015-01-28 14:30:00,42.41,42.43,42.2,42.31,269105.59982044663,26.5805,26.593,26.4488,26.5178,269105.5998
2015-01-28 14:35:00,42.32,42.43,42.32,42.4,110874.20042643925,26.5241,26.593,26.5241,26.5742,110874.2004
2015-01-28 14:40:00,42.4,42.5,42.37,42.43,99539.8945124004,26.5742,26.6369,26.5554,26.593,99539.8945
2015-01-28 14:45:00,42.43,42.51,42.42,42.47,61609.24699809224,26.593,26.6431,26.5867,26.6181,61609.247
2015-01-28 14:50:00,42.47,42.59,42.41,42.56,71596.9027045225,26.6181,26.6933,26.5805,26.6745,71596.9027
2015-01-28 14:55:00,42.56,42.57,42.49,42.51,78330.15374256537,26.6745,26.6807,26.6306,26.6431,78330.1537
2015-01-28 15:00:00,42.51,42.62,42.5,42.51,128043.99057344854,26.6431,26.7121,26.6369,26.6431,128043.9906
2015-01-28 15:05:00,42.51,42.58,42.4,42.47,108966.44596566042,26.6431,26.687,26.5742,26.6181,108966.446
2015-01-28 15:10:00,42.48,42.51,42.37,42.37,137694.98372797665,26.6243,26.6431,26.5554,26.5554,137694.9837
2015-01-28 15:15:00,42.37,42.39,42.23,42.24,164179.10447761192,26.5554,26.5679,26.4677,26.4739,164179.1045
2015-01-28 15:20:00,42.24,42.33,42.23,42.29,157782.5159914712,26.4739,26.5303,26.4677,26.5053,157782.516
2015-01-28 15:25:00,42.29,42.29,42.16,42.2,234317.1361238918,26.5053,26.5053,26.4238,26.4488,234317.1361
2015-01-28 15:30:00,42.21,42.21,42.09,42.1,329255.9757602962,26.4551,26.4551,26.3799,26.3862,329255.9758
2015-01-28 15:35:00,42.1,42.11,42.02,42.02,276175.51341039164,26.3862,26.3924,26.336,26.336,276175.5134
2015-01-28 15:40:00,42.02,42.02,41.86,41.92,488160.7002581079,26.336,26.336,26.2358,26.2734,488160.7003
2015-01-28 15:45:00,41.91,41.93,41.86,41.89,486140.7249466951,26.2671,26.2796,26.2358,26.2546,486140.7249
2015-01-28 15:50:00,41.88,41.94,41.87,41.89,615306.9240264841,26.2483,26.2859,26.242,26.2546,615306.924
2015-01-28 15:55:00,41.89,41.91,41.72,41.74,837055.3248793626,26.2546,26.2671,26.148,26.1605,837055.3249
2015-01-29 09:30:00,41.81,42.15,41.76,42.15,876332.6226012793,26.2044,26.4175,26.1731,26.4175,876332.6226
2015-01-29 09:35:00,42.15,42.22,41.87,41.87,223656.15531365728,26.4175,26.4614,26.242,26.242,223656.1553
2015-01-29 09:40:00,41.87,41.88,41.62,41.74,213107.3953540568,26.242,26.2483,26.0853,26.1605,213107.3954
2015-01-29 09:45:00,41.74,41.74,41.53,41.7,133767.25395578498,26.1605,26.1605,26.0289,26.1355,133767.254
2015-01-29 09:50:00,41.7,41.9,41.66,41.9,163730.22107507574,26.1355,26.2608,26.1104,26.2608,163730.2211
2015-01-29 09:55:00,41.89,42.0,41.87,41.88,136909.43777353832,26.2546,26.3235,26.242,26.2483,136909.4378
2015-01-29 10:00:00,41.87,41.89,41.8,41.83,157109.19088766692,26.242,26.2546,26.1981,26.217,157109.1909
2015-01-29 10:05:00,41.83,41.88,41.65,41.71,148131.5228369431,26.217,26.2483,26.1041,26.1417,148131.5228
2015-01-29 10:10:00,41.71,41.81,41.69,41.74,95724.38559084278,26.1417,26.2044,26.1292,26.1605,95724.3856
2015-01-29 10:15:00,41.74,41.83,41.68,41.82,71933.56525642464,26.1605,26.217,26.1229,26.2107,71933.5653
2015-01-29 10:20:00,41.83,41.83,41.69,41.69,73392.43631466725,26.217,26.217,26.1292,26.1292,73392.4363
2015-01-29 10:25:00,41.69,41.8,41.69,41.74,176074.514644821,26.1292,26.1981,26.1292,26.1605,176074.5146
2015-01-29 10:30:00,41.74,41.74,41.6,41.61,172595.66827516552,26.1605,26.1605,26.0728,26.0791,172595.6683
2015-01-29 10:35:00,41.61,41.61,41.41,41.49,308719.5600942655,26.0791,26.0791,25.9537,26.0039,308719.5601
2015-01-29 10:40:00,41.48,41.49,41.29,41.36,152059.25260913477,25.9976,26.0039,25.8785,25.9224,152059.2526
2015-01-29 10:45:00,41.36,41.36,41.27,41.35,190775.4460778813,25.9224,25.9224,25.866,25.9161,190775.4461
2015-01-29 10:50:00,41.35,41.41,41.29,41.35,201324.2060374817,25.9161,25.9537,25.8785,25.9161,201324.206
2015-01-29 10:55:00,41.35,41.5,41.34,41.5,214790.7081135675,25.9161,26.0101,25.9098,26.0101,214790.7081
2015-01-29 11:00:00,41.5,41.52,41.44,41.46,139266.07563685332,26.0101,26.0227,25.9725,25.9851,139266.0756
2015-01-29 11:05:00,41.46,41.51,41.44,41.5,246212.54629110088,25.9851,26.0164,25.9725,26.0101,246212.5463
2015-01-29 11:10:00,41.51,41.56,41.47,41.5,395578.4984850185,26.0164,26.0477,25.9913,26.0101,395578.4985
2015-01-29 11:15:00,41.49,41.54,41.48,41.51,252833.5764785097,26.0039,26.0352,25.9976,26.0164,252833.5765
2015-01-29 11:20:00,41.5,41.54,41.48,41.52,269778.9249242509,26.0101,26.0352,25.9976,26.0227,269778.9249
2015-01-29 11:25:00,41.51,41.51,41.44,41.45,236112.66973403652,26.0164,26.0164,25.9725,25.9788,236112.6697
2015-01-29 11:30:00,41.45,41.49,41.44,41.45,215127.37066546964,25.9788,26.0039,25.9725,25.9788,215127.3707
2015-01-29 11:35:00,41.45,41.51,41.45,41.5,242958.14162271348,25.9788,26.0164,25.9788,26.0101,242958.1416
2015-01-29 11:40:00,41.49,41.56,41.48,41.55,157445.85343956907,26.0039,26.0477,25.9976,26.0415,157445.8534
2015-01-29 11:45:00,41.54,41.66,41.53,41.66,446190.1021209741,26.0352,26.1104,26.0289,26.1104,446190.1021
2015-01-29 11:50:00,41.66,41.68,41.58,41.58,190326.56267534508,26.1104,26.1229,26.0603,26.0603,190326.5627
2015-01-29 11:55:00,41.59,41.63,41.58,41.61,92582.20177308944,26.0665,26.0916,26.0603,26.0791,92582.2018
2015-01-29 12:00:00,41.61,41.64,41.57,41.61,260127.9317697228,26.0791,26.0979,26.054,26.0791,260127.9318
2015-01-29 12:05:00,41.6,41.65,41.6,41.64,143530.4679609471,26.0728,26.1041,26.0728,26.0979,143530.468
2015-01-29 12:10:00,41.63,41.65,41.59,41.6,99091.0111098642,26.0916,26.1041,26.0665,26.0728,99091.0111
2015-01-29 12:15:00,41.59,41.6,41.54,41.56,113230.83828975425,26.0665,26.0728,26.0352,26.0477,113230.8383
2015-01-29 12:20:00,41.56,41.56,41.47,41.52,284143.193805409,26.0477,26.0477,25.9913,26.0227,284143.1938
2015-01-29 12:25:00,41.52,41.53,41.5,41.53,154976.99472562002,26.0227,26.0289,26.0101,26.0289,154976.9947
2015-01-29 12:30:00,41.53,41.53,41.49,41.49,93031.08517562565,26.0289,26.0289,26.0039,26.0039,93031.0852
2015-01-29 12:35:00,41.5,41.52,41.45,41.45,92694.42262372348,26.0101,26.0227,25.9788,25.9788,92694.4226
2015-01-29 12:40:00,41.45,41.46,41.44,41.44,168331.2759510717,25.9788,25.9851,25.9725,25.9725,168331.276
2015-01-29 12:45:00,41.44,41.5,41.44,41.45,142071.5969027045,25.9725,26.0101,25.9725,25.9788,142071.5969
2015-01-29 12:50:00,41.45,41.45,41.4,41.41,173942.31848277408,25.9788,25.9788,25.9474,25.9537,173942.3185
2015-01-29 12:55:00,41.41,41.47,41.39,41.46,131410.61609246998,25.9537,25.9913,25.9412,25.9851,131410.6161
2015-01-29 13:00:00,41.46,41.47,41.4,41.42,137021.65862417236,25.9851,25.9913,25.9474,25.96,137021.6586
2015-01-29 13:05:00,41.42,41.45,41.36,41.36,71596.9027045225,25.96,25.9788,25.9224,25.9224,71596.9027
2015-01-29 13:10:00,41.36,41.47,41.36,41.44,65312.53506901582,25.9224,25.9913,25.9224,25.9725,65312.5351
2015-01-29 13:15:00,41.45,41.54,41.45,41.52,59477.05083604533,25.9788,26.0352,25.9788,26.0227,59477.0508
2015-01-29 13:20:00,41.52,41.62,41.51,41.61,67220.28952979464,26.0227,26.0853,26.0164,26.0791,67220.2895
2015-01-29 13:25:00,41.61,41.64,41.58,41.62,168555.7176523398,26.0791,26.0979,26.0603,26.0853,168555.7177
2015-01-29 13:30:00,41.62,41.63,41.59,41.61,129390.64078105713,26.0853,26.0916,26.0665,26.0791,129390.6408
2015-01-29 13:35:00,41.61,41.7,41.61,41.67,236112.66973403652,26.0791,26.1355,26.0791,26.1167,236112.6697
2015-01-29 13:40:00,41.67,41.7,41.63,41.66,182695.54483222985,26.1167,26.1355,26.0916,26.1104,182695.5448
2015-01-29 13:45:00,41.66,41.71,41.63,41.71,287846.4818763326,26.1104,26.1417,26.0916,26.1417,287846.4819
2015-01-29 13:50:00,41.71,41.8,41.7,41.78,140949.38839636403,26.1417,26.1981,26.1355,26.1856,140949.3884
2015-01-29 13:55:00,41.78,41.78,41.7,41.7,168555.7176523398,26.1856,26.1856,26.1355,26.1355,168555.7177
2015-01-29 14:00:00,41.7,41.73,41.69,41.7,163281.33767253955,26.1355,26.1543,26.1292,26.1355,163281.3377
2015-01-29 14:05:00,41.7,41.73,41.67,41.69,211760.7451464482,26.1355,26.1543,26.1167,26.1292,211760.7451
2015-01-29 14:10:00,41.68,41.73,41.66,41.73,80686.79160588037,26.1229,26.1543,26.1104,26.1543,80686.7916
2015-01-29 14:15:00,41.72,41.78,41.71,41.74,131186.17439120187,26.148,26.1856,26.1417,26.1605,131186.1744
2015-01-29 14:20:00,41.74,41.86,41.72,41.85,76646.84098305464,26.1605,26.2358,26.148,26.2295,76646.841
2015-01-29 14:25:00,41.86,41.89,41.85,41.89,212097.40769835035,26.2358,26.2546,26.2295,26.2546,212097.4077
2015-01-29 14:30:00,41.88,41.94,41.82,41.84,318482.7740994277,26.2483,26.2859,26.2107,26.2232,318482.7741
2015-01-29 14:35:00,41.84,41.85,41.77,41.85,111323.08382897542,26.2232,26.2295,26.1793,26.2295,111323.0838
2015-01-29 14:40:00,41.85,41.89,41.75,41.77,108629.78341375828,26.2295,26.2546,26.1668,26.1793,108629.7834
2015-01-29 14:45:00,41.77,41.77,41.61,41.63,179216.69846257434,26.1793,26.1793,26.0791,26.0916,179216.6985
2015-01-29 14:50:00,41.63,41.71,41.61,41.7,102569.85747951968,26.0916,26.1417,26.0791,26.1355,102569.8575
2015-01-29 14:55:00,41.7,41.72,41.67,41.72,85961.17158568061,26.1355,26.148,26.1167,26.148,85961.1716
2015-01-29 15:00:00,41.72,41.74,41.69,41.69,128268.43227471664,26.148,26.1605,26.1292,26.1292,128268.4323
2015-01-29 15:05:00,41.69,41.82,41.68,41.81,145550.44327236,26.1292,26.2107,26.1229,26.2044,145550.4433
2015-01-29 15:10:00,41.8,41.8,41.69,41.7,105038.71619346876,26.1981,26.1981,26.1292,26.1355,105038.7162
2015-01-29 15:15:00,41.7,41.77,41.64,41.76,253394.68073167992,26.1355,26.1793,26.0979,26.1731,253394.6807
2015-01-29 15:20:00,41.76,41.88,41.75,41.85,181685.55717652332,26.1731,26.2483,26.1668,26.2295,181685.5572
2015-01-29 15:25:00,41.85,41.85,41.82,41.84,112333.07148468184,26.2295,26.2295,26.2107,26.2232,112333.0715
2015-01-29 15:30:00,41.84,41.85,41.79,41.82,164627.9878801481,26.2232,26.2295,26.1919,26.2107,164627.9879
2015-01-29 15:35:00,41.82,41.88,41.8,41.86,340141.39827179885,26.2107,26.2483,26.1981,26.2358,340141.3983
2015-01-29 15:40:00,41.87,41.89,41.8,41.8,271911.12108629785,26.242,26.2546,26.1981,26.1981,271911.1211
2015-01-29 15:45:00,41.81,41.81,41.68,41.72,428346.9868701605,26.2044,26.2044,26.1229,26.148,428346.9869
2015-01-29 15:50:00,41.72,41.75,41.69,41.71,280888.78913702164,26.148,26.1668,26.1292,26.1417,280888.7891
2015-01-29 15:55:00,41.71,41.77,41.66,41.76,484569.6330378184,26.1417,26.1793,26.1104,26.1731,484569.633
2015-01-30 09:30:00,41.35,41.45,41.08,41.43,398384.0197508697,25.9161,25.9788,25.7469,25.9663,398384.0198
2015-01-30 09:35:00,41.43,41.44,41.31,41.4,285265.4023117495,25.9663,25.9725,25.891,25.9474,285265.4023
2015-01-30 09:40:00,41.4,41.59,41.4,41.49,121535.18123667376,25.9474,26.0665,25.9474,26.0039,121535.1812
2015-01-30 09:45:00,41.49,41.61,41.44,41.44,194927.61755134104,26.0039,26.0791,25.9725,25.9725,194927.6176
2015-01-30 09:50:00,41.44,41.47,41.35,41.37,280103.2431825833,25.9725,25.9913,25.9161,25.9286,280103.2432
2015-01-30 09:55:00,41.37,41.43,41.32,41.36,471103.1309617327,25.9286,25.9663,25.8973,25.9224,471103.131
2015-01-30 10:00:00,41.36,41.45,41.35,41.41,183256.64908540004,25.9224,25.9788,25.9161,25.9537,183256.6491
2015-01-30 10:05:00,41.42,41.45,41.2,41.21,253170.23903041185,25.96,25.9788,25.8221,25.8284,253170.239
2015-01-30 10:10:00,41.22,41.24,41.15,41.21,130737.29098866569,25.8346,25.8472,25.7908,25.8284,130737.291
2015-01-30 10:15:00,41.2,41.22,41.15,41.2,159578.04960161596,25.8221,25.8346,25.7908,25.8221,159578.0496
2015-01-30 10:20:00,41.2,41.28,41.19,41.26,294355.2912131073,25.8221,25.8722,25.8158,25.8597,294355.2912
2015-01-30 10:25:00,41.25,41.36,41.23,41.32,169004.601054876,25.8534,25.9224,25.8409,25.8973,169004.6011
2015-01-30 10:30:00,41.32,41.36,41.27,41.33,274267.75894961285,25.8973,25.9224,25.866,25.9036,274267.7589
2015-01-30 10:35:00,41.34,41.36,41.31,41.36,81135.67500841655,25.9098,25.9224,25.891,25.9224,81135.675
2015-01-30 10:40:00,41.36,41.47,41.35,41.46,173605.65593087196,25.9224,25.9913,25.9161,25.9851,173605.6559
2015-01-30 10:45:00,41.47,41.51,41.44,41.44,101335.42812254516,25.9913,26.0164,25.9725,25.9725,101335.4281
2015-01-30 10:50:00,41.44,41.44,41.35,41.37,145550.44327236,25.9725,25.9725,25.9161,25.9286,145550.4433
2015-01-30 10:55:00,41.37,41.44,41.29,41.43,86746.71754011895,25.9286,25.9725,25.8785,25.9663,86746.7175
2015-01-30 11:00:00,41.43,41.52,41.4,41.51,147907.081135675,25.9663,26.0227,25.9474,26.0164,147907.0811
2015-01-30 11:05:00,41.51,41.53,41.37,41.4,110537.53787453708,26.0164,26.0289,25.9286,25.9474,110537.5379
2015-01-30 11:10:00,41.4,41.42,41.3,41.34,227920.5476377511,25.9474,25.96,25.8848,25.9098,227920.5476
2015-01-30 11:15:00,41.33,41.36,41.27,41.36,65985.8601728201,25.9036,25.9224,25.866,25.9224,65985.8602
2015-01-30 11:20:00,41.36,41.38,41.33,41.33,68903.60228930535,25.9224,25.9349,25.9036,25.9036,68903.6023
2015-01-30 11:25:00,41.33,41.41,41.33,41.4,70811.35675008416,25.9036,25.9537,25.9036,25.9474,70811.3568
2015-01-30 11:30:00,41.38,41.39,41.32,41.34,94826.6187857704,25.9349,25.9412,25.8973,25.9098,94826.6188
2015-01-30 11:35:00,41.34,41.36,41.3,41.32,52070.47469419818,25.9098,25.9224,25.8848,25.8973,52070.4747
2015-01-30 11:40:00,41.33,41.33,41.24,41.29,98642.12770732802,25.9036,25.9036,25.8472,25.8785,98642.1277
2015-01-30 11:45:00,41.28,41.32,41.27,41.28,60599.25934238581,25.8722,25.8973,25.866,25.8722,60599.2593
2015-01-30 11:50:00,41.28,41.28,41.19,41.21,74402.4239703737,25.8722,25.8722,25.8158,25.8284,74402.424
2015-01-30 11:55:00,41.2,41.39,41.2,41.39,62843.67635506677,25.8221,25.9412,25.8221,25.9412,62843.6764
2015-01-30 12:00:00,41.39,41.5,41.37,41.39,105824.26214790708,25.9412,26.0101,25.9286,25.9412,105824.2621
2015-01-30 12:05:00,41.4,41.44,41.39,41.44,97856.58175288967,25.9474,25.9725,25.9412,25.9725,97856.5818
2015-01-30 12:10:00,41.44,41.52,41.4,41.49,105150.9370441028,25.9725,26.0227,25.9474,26.0039,105150.937
2015-01-30 12:15:00,41.48,41.5,41.45,41.47,92021.0975199192,25.9976,26.0101,25.9788,25.9913,92021.0975
2015-01-30 12:20:00,41.47,41.53,41.46,41.52,80237.90820334418,25.9913,26.0289,25.9851,26.0227,80237.9082
2015-01-30 12:25:00,41.52,41.53,41.45,41.47,84165.63797553585,26.0227,26.0289,25.9788,25.9913,84165.638
2015-01-30 12:30:00,41.46,41.47,41.43,41.46,67893.61463359892,25.9851,25.9913,25.9663,25.9851,67893.6146
2015-01-30 12:35:00,41.46,41.46,41.38,41.39,83380.09202109752,25.9851,25.9851,25.9349,25.9412,83380.092
2015-01-30 12:40:00,41.39,41.44,41.38,41.41,60823.70104365391,25.9412,25.9725,25.9349,25.9537,60823.701
2015-01-30 12:45:00,41.41,41.43,41.38,41.39,116485.24295814162,25.9537,25.9663,25.9349,25.9412,116485.243
2015-01-30 12:50:00,41.39,41.44,41.35,41.36,73392.43631466725,25.9412,25.9725,25.9161,25.9224,73392.4363
2015-01-30 12:55:00,41.36,41.41,41.35,41.39,80013.46650207609,25.9224,25.9537,25.9161,25.9412,80013.4665
2015-01-30 13:00:00,41.4,41.47,41.4,41.45,82818.98776792728,25.9474,25.9913,25.9474,25.9788,82818.9878
2015-01-30 13:05:00,41.45,41.47,41.41,41.47,63180.33890696892,25.9788,25.9913,25.9537,25.9913,63180.3389
2015-01-30 13:10:00,41.47,41.49,41.42,41.45,97856.58175288967,25.9913,26.0039,25.96,25.9788,97856.5818
2015-01-30 13:15:00,41.45,41.45,41.35,41.36,83828.9754236337,25.9788,25.9788,25.9161,25.9224,83828.9754
2015-01-30 13:20:00,41.36,41.45,41.36,41.38,41970.59813713388,25.9224,25.9788,25.9224,25.9349,41970.5981
2015-01-30 13:25:00,41.38,41.49,41.36,41.48,81247.89585905061,25.9349,26.0039,25.9224,25.9976,81247.8959
2015-01-30 13:30:00,41.48,41.53,41.44,41.52,70025.81079564583,25.9976,26.0289,25.9725,26.0227,70025.8108
2015-01-30 13:35:00,41.52,41.55,41.52,41.53,110761.97957580518,26.0227,26.0415,26.0227,26.0289,110761.9796
2015-01-30 13:40:00,41.53,41.63,41.5,41.63,94938.83963640445,26.0289,26.0916,26.0101,26.0916,94938.8396
2015-01-30 13:45:00,41.64,41.7,41.61,41.69,128829.53652788688,26.0979,26.1355,26.0791,26.1292,128829.5365
2015-01-30 13:50:00,41.69,41.73,41.67,41.73,67893.61463359892,26.1292,26.1543,26.1167,26.1543,67893.6146
2015-01-30 13:55:00,41.73,41.85,41.69,41.84,128268.43227471664,26.1543,26.2295,26.1292,26.2232,128268.4323
2015-01-30 14:00:00,41.84,41.87,41.79,41.86,99764.33621366847,26.2232,26.242,26.1919,26.2358,99764.3362
2015-01-30 14:05:00,41.86,41.96,41.85,41.94,293906.4078105712,26.2358,26.2984,26.2295,26.2859,293906.4078
2015-01-30 14:10:00,41.93,41.97,41.89,41.95,109639.7710694647,26.2796,26.3047,26.2546,26.2922,109639.7711
2015-01-30 14:15:00,41.95,42.08,41.94,42.06,100325.44046683871,26.2922,26.3736,26.2859,26.3611,100325.4405
2015-01-30 14:20:00,42.05,42.1,42.02,42.08,98866.56940859611,26.3548,26.3862,26.336,26.3736,98866.5694
2015-01-30 14:25:00,42.08,42.2,42.06,42.19,122994.0522949164,26.3736,26.4488,26.3611,26.4426,122994.0523
2015-01-30 14:30:00,42.18,42.23,42.16,42.18,178318.93165750196,26.4363,26.4677,26.4238,26.4363,178318.9317
2015-01-30 14:35:00,42.17,42.24,42.15,42.15,352149.029289642,26.43,26.4739,26.4175,26.4175,352149.0293
2015-01-30 14:40:00,42.16,42.18,42.01,42.01,111435.30467960949,26.4238,26.4363,26.3298,26.3298,111435.3047
2015-01-30 14:45:00,42.01,42.04,41.91,41.94,151834.81090786666,26.3298,26.3486,26.2671,26.2859,151834.8109
2015-01-30 14:50:00,41.93,41.97,41.84,41.85,200089.77668050723,26.2796,26.3047,26.2232,26.2295,200089.7767
2015-01-30 14:55:00,41.85,41.85,41.77,41.84,168331.2759510717,26.2295,26.2295,26.1793,26.2232,168331.276
2015-01-30 15:00:00,41.84,41.9,41.76,41.77,144989.33901918976,26.2232,26.2608,26.1731,26.1793,144989.339
2015-01-30 15:05:00,41.77,41.79,41.68,41.72,240713.7246100325,26.1793,26.1919,26.1229,26.148,240713.7246
2015-01-30 15:10:00,41.71,41.9,41.7,41.9,237908.20334418133,26.1417,26.2608,26.1355,26.2608,237908.2033
2015-01-30 15:15:00,41.9,41.91,41.8,41.8,380092.0210975199,26.2608,26.2671,26.1981,26.1981,380092.0211
2015-01-30 15:20:00,41.8,41.81,41.69,41.77,243743.6875771518,26.1981,26.2044,26.1292,26.1793,243743.6876
2015-01-30 15:25:00,41.77,41.91,41.7,41.86,228032.7684883852,26.1793,26.2671,26.1355,26.2358,228032.7685
2015-01-30 15:30:00,41.85,41.85,41.77,41.8,235663.7863315004,26.2295,26.2295,26.1793,26.1981,235663.7863
2015-01-30 15:35:00,41.8,41.89,41.71,41.74,339916.9565705308,26.1981,26.2546,26.1417,26.1605,339916.9566
2015-01-30 15:40:00,41.73,41.73,41.52,41.57,256312.4228481652,26.1543,26.1543,26.0227,26.054,256312.4228
2015-01-30 15:45:00,41.58,41.63,41.51,41.51,312086.1856132869,26.0603,26.0916,26.0164,26.0164,312086.1856
2015-01-30 15:50:00,41.52,41.54,41.46,41.48,427112.557513186,26.0227,26.0352,25.9851,25.9976,427112.5575
2015-01-30 15:55:00,41.48,41.48,41.35,41.45,677477.2752777466,25.9976,25.9976,25.9161,25.9788,677477.2753
2015-02-02 09:30:00,41.62,42.01,41.59,41.86,189428.79587027268,26.0853,26.3298,26.0665,26.2358,189428.7959
2015-02-02 09:35:00,41.87,42.06,41.86,42.01,82706.76691729322,26.242,26.3611,26.2358,26.3298,82706.7669
2015-02-02 09:40:00,42.02,42.07,41.92,42.02,121647.4020873078,26.336,26.3674,26.2734,26.336,121647.4021
2015-02-02 09:45:00,42.02,42.1,41.97,42.09,178318.93165750196,26.336,26.3862,26.3047,26.3799,178318.9317
2015-02-02 09:50:00,42.09,42.11,42.02,42.06,152732.57771293906,26.3799,26.3924,26.336,26.3611,152732.5777
2015-02-02 09:55:00,42.06,42.17,42.04,42.14,85961.17158568061,26.3611,26.43,26.3486,26.4112,85961.1716
2015-02-02 10:00:00,42.13,42.13,41.79,41.79,194927.61755134104,26.405,26.405,26.1919,26.1919,194927.6176
2015-02-02 10:05:00,41.79,41.79,41.58,41.61,159129.16619907977,26.1919,26.1919,26.0603,26.0791,159129.1662
2015-02-02 10:10:00,41.61,41.63,41.51,41.6,179665.58186511052,26.0791,26.0916,26.0164,26.0728,179665.5819
2015-02-02 10:15:00,41.6,41.76,41.59,41.75,140500.50499382784,26.0728,26.1731,26.0665,26.1668,140500.505
2015-02-02 10:20:00,41.74,41.88,41.74,41.83,291998.65334979235,26.1605,26.2483,26.1605,26.217,291998.6533
2015-02-02 10:25:00,41.83,41.91,41.83,41.88,120525.19358096732,26.217,26.2671,26.217,26.2483,120525.1936
2015-02-02 10:30:00,41.88,41.93,41.79,41.83,197733.13881719223,26.2483,26.2796,26.1919,26.217,197733.1388
2015-02-02 10:35:00,41.83,41.95,41.82,41.94,135113.90416339354,26.217,26.2922,26.2107,26.2859,135113.9042
2015-02-02 10:40:00,41.94,42.02,41.94,42.01,121310.73953540568,26.2859,26.336,26.2859,26.3298,121310.7395
2015-02-02 10:45:00,42.01,42.02,41.88,41.92,105263.15789473684,26.3298,26.336,26.2483,26.2734,105263.1579
2015-02-02 10:50:00,41.92,42.02,41.87,42.02,115138.59275053303,26.2734,26.336,26.242,26.336,115138.5928
2015-02-02 10:55:00,42.02,42.02,41.93,41.94,76085.7367298844,26.336,26.336,26.2796,26.2859,76085.7367
2015-02-02 11:00:00,41.94,42.04,41.94,42.03,97071.03579845135,26.2859,26.3486,26.2859,26.3423,97071.0358
2015-02-02 11:05:00,42.02,42.08,42.01,42.03,94489.95623386824,26.336,26.3736,26.3298,26.3423,94489.9562
2015-02-02 11:10:00,42.04,42.11,42.01,42.02,109864.2127707328,26.3486,26.3924,26.3298,26.336,109864.2128
2015-02-02 11:15:00,42.01,42.01,41.94,42.01,96622.15239591515,26.3298,26.3298,26.2859,26.3298,96622.1524
2015-02-02 11:20:00,42.01,42.03,41.92,42.02,90113.3430591404,26.3298,26.3423,26.2734,26.336,90113.3431
2015-02-02 11:25:00,42.02,42.04,41.94,42.04,129166.19907978902,26.336,26.3486,26.2859,26.3486,129166.1991
2015-02-02 11:30:00,42.04,42.23,42.01,42.2,242958.14162271348,26.3486,26.4677,26.3298,26.4488,242958.1416
2015-02-02 11:35:00,42.2,42.26,42.18,42.23,126024.01526203568,26.4488,26.4865,26.4363,26.4677,126024.0153
2015-02-02 11:40:00,42.23,42.25,42.16,42.2,54314.891706879134,26.4677,26.4802,26.4238,26.4488,54314.8917
2015-02-02 11:45:00,42.21,42.27,42.18,42.18,60823.70104365391,26.4551,26.4927,26.4363,26.4363,60823.701
2015-02-02 11:50:00,42.18,42.23,42.13,42.15,50499.38278532151,26.4363,26.4677,26.405,26.4175,50499.3828
2015-02-02 11:55:00,42.15,42.17,42.09,42.12,96846.59409718325,26.4175,26.43,26.3799,26.3987,96846.5941
2015-02-02 12:00:00,42.13,42.17,41.95,41.99,152395.91516103692,26.405,26.43,26.2922,26.3172,152395.9152
2015-02-02 12:05:00,41.99,42.02,41.94,42.01,76534.6201324206,26.3172,26.336,26.2859,26.3298,76534.6201
2015-02-02 12:10:00,42.01,42.01,41.92,41.96,91796.6558186511,26.3298,26.3298,26.2734,26.2984,91796.6558
2015-02-02 12:15:00,41.96,42.13,41.96,42.12,81584.55841095276,26.2984,26.405,26.2984,26.3987,81584.5584
2015-02-02 12:20:00,42.13,42.13,42.0,42.01,76983.50353495679,26.405,26.405,26.3235,26.3298,76983.5035
2015-02-02 12:25:00,42.01,42.15,42.0,42.14,75973.51587925036,26.3298,26.4175,26.3235,26.4112,75973.5159
2015-02-02 12:30:00,42.15,42.15,42.04,42.06,68230.27718550107,26.4175,26.4175,26.3486,26.3611,68230.2772
2015-02-02 12:35:00,42.06,42.1,42.01,42.07,80013.46650207609,26.3611,26.3862,26.3298,26.3674,80013.4665
2015-02-02 12:40:00,42.08,42.1,42.02,42.08,55885.9836157558,26.3736,26.3862,26.336,26.3736,55885.9836
2015-02-02 12:45:00,42.09,42.09,41.9,41.91,46010.5487599596,26.3799,26.3799,26.2608,26.2671,46010.5488
2015-02-02 12:50:00,41.91,41.94,41.88,41.93,50723.824486589605,26.2671,26.2859,26.2483,26.2796,50723.8245
2015-02-02 12:55:00,41.94,41.98,41.88,41.9,62507.01380316463,26.2859,26.311,26.2483,26.2608,62507.0138
2015-02-02 13:00:00,41.91,41.93,41.85,41.88,80574.57075524631,26.2671,26.2796,26.2295,26.2483,80574.5708
2015-02-02 13:05:00,41.89,41.94,41.85,41.94,31534.05902816743,26.2546,26.2859,26.2295,26.2859,31534.059
2015-02-02 13:10:00,41.94,42.01,41.94,41.97,40736.16878015935,26.2859,26.3298,26.2859,26.3047,40736.1688
2015-02-02 13:15:00,41.97,42.01,41.92,41.97,50611.60363595556,26.3047,26.3298,26.2734,26.3047,50611.6036
2015-02-02 13:20:00,41.97,42.13,41.96,42.1,66210.3018740882,26.3047,26.405,26.2984,26.3862,66210.3019
2015-02-02 13:25:00,42.1,42.12,42.04,42.11,44888.34025361912,26.3862,26.3987,26.3486,26.3924,44888.3403
2015-02-02 13:30:00,42.12,42.18,42.05,42.05,56671.529570194136,26.3987,26.4363,26.3548,26.3548,56671.5296
2015-02-02 13:35:00,42.05,42.05,41.94,41.94,36696.21815733363,26.3548,26.3548,26.2859,26.2859,36696.2182
2015-02-02 13:40:00,41.94,41.99,41.86,41.86,82370.10436539109,26.2859,26.3172,26.2358,26.2358,82370.1044
2015-02-02 13:45:00,41.85,41.9,41.85,41.86,77656.82863876107,26.2295,26.2608,26.2295,26.2358,77656.8286
2015-02-02 13:50:00,41.86,41.94,41.85,41.87,74514.64482100774,26.2358,26.2859,26.2295,26.242,74514.6448
2015-02-02 13:55:00,41.87,41.9,41.85,41.87,85624.50903377848,26.242,26.2608,26.2295,26.242,85624.509
2015-02-02 14:00:00,41.86,41.96,41.85,41.93,84165.63797553585,26.2358,26.2984,26.2295,26.2796,84165.638
2015-02-02 14:05:00,41.93,42.02,41.92,41.99,48816.07002581079,26.2796,26.336,26.2734,26.3172,48816.07
2015-02-02 14:10:00,41.99,42.0,41.94,41.98,98642.12770732802,26.3172,26.3235,26.2859,26.311,98642.1277
2015-02-02 14:15:00,41.99,42.06,41.97,42.05,110313.096173269,26.3172,26.3611,26.3047,26.3548,110313.0962
2015-02-02 14:20:00,42.06,42.12,42.05,42.1,59252.60913477724,26.3611,26.3987,26.3548,26.3862,59252.6091
2015-02-02 14:25:00,42.1,42.18,42.07,42.18,49264.95342834698,26.3862,26.4363,26.3674,26.4363,49264.9534
2015-02-02 14:30:00,42.18,42.18,42.1,42.17,55212.65851195152,26.4363,26.4363,26.3862,26.43,55212.6585
2015-02-02 14:35:00,42.17,42.19,42.09,42.13,52631.57894736842,26.43,26.4426,26.3799,26.405,52631.5789
2015-02-02 14:40:00,42.12,42.18,42.11,42.16,79115.6996970037,26.3987,26.4363,26.3924,26.4238,79115.6997
2015-02-02 14:45:00,42.16,42.17,42.11,42.12,103355.40343395802,26.4238,26.43,26.3924,26.3987,103355.4034
2015-02-02 14:50:00,42.12,42.24,42.12,42.16,85736.72988441252,26.3987,26.4739,26.3987,26.4238,85736.7299
2015-02-02 14:55:00,42.16,42.17,42.04,42.08,110200.87532263494,26.4238,26.43,26.3486,26.3736,110200.8753
2015-02-02 15:00:00,42.08,42.13,42.07,42.12,57344.85467399842,26.3736,26.405,26.3674,26.3987,57344.8547
2015-02-02 15:05:00,42.11,42.2,42.08,42.19,95387.72303894065,26.3924,26.4488,26.3736,26.4426,95387.723
2015-02-02 15:10:00,42.18,42.26,42.18,42.26,97632.14005162158,26.4363,26.4865,26.4363,26.4865,97632.1401
2015-02-02 15:15:00,42.26,42.28,42.21,42.25,124004.0399506228,26.4865,26.499,26.4551,26.4802,124004.04
2015-02-02 15:20:00,42.26,42.35,42.24,42.24,208618.5613286949,26.4865,26.5429,26.4739,26.4739,208618.5613
2015-02-02 15:25:00,42.24,42.33,42.23,42.32,97407.69835035349,26.4739,26.5303,26.4677,26.5241,97407.6984
2015-02-02 15:30:00,42.32,42.39,42.29,42.31,128829.53652788688,26.5241,26.5679,26.5053,26.5178,128829.5365
2015-02-02 15:35:00,42.31,42.55,42.3,42.54,183368.8699360341,26.5178,26.6682,26.5115,26.6619,183368.8699
2015-02-02 15:40:00,42.55,42.75,42.54,42.68,231287.1731567725,26.6682,26.7936,26.6619,26.7497,231287.1732
2015-02-02 15:45:00,42.69,42.72,42.59,42.63,242284.8165189092,26.756,26.7748,26.6933,26.7184,242284.8165
2015-02-02 15:50:00,42.64,42.66,42.58,42.59,311188.41880821454,26.7246,26.7372,26.687,26.6933,311188.4188
2015-02-02 15:55:00,42.59,42.67,42.58,42.67,342946.9195376501,26.6933,26.7434,26.687,26.7434,342946.9195
2015-02-03 09:30:00,42.89,43.36,42.89,43.32,343508.0237908203,26.8813,27.1759,26.8813,27.1508,343508.0238
2015-02-03 09:35:00,43.3,43.33,43.17,43.33,141173.83009763213,27.1383,27.1571,27.0568,27.1571,141173.8301
2015-02-03 09:40:00,43.33,43.49,43.32,43.41,255639.0977443609,27.1571,27.2574,27.1508,27.2072,255639.0977
2015-02-03 09:45:00,43.41,43.49,43.36,43.46,172146.78487262933,27.2072,27.2574,27.1759,27.2386,172146.7849
2015-02-03 09:50:00,43.47,43.47,43.38,43.4,225900.5723263382,27.2448,27.2448,27.1884,27.2009,225900.5723
2015-02-03 09:55:00,43.4,43.49,43.37,43.49,189428.79587027268,27.2009,27.2574,27.1821,27.2574,189428.7959
2015-02-03 10:00:00,43.49,43.51,43.37,43.42,226910.55998204465,27.2574,27.2699,27.1821,27.2135,226910.56
2015-02-03 10:05:00,43.42,43.42,43.31,43.32,284704.29805857927,27.2135,27.2135,27.1445,27.1508,284704.2981
2015-02-03 10:10:00,43.31,43.33,43.25,43.26,170351.25126248455,27.1445,27.1571,27.1069,27.1132,170351.2513
2015-02-03 10:15:00,43.25,43.29,43.16,43.16,141734.93435080236,27.1069,27.132,27.0505,27.0505,141734.9344
2015-02-03 10:20:00,43.16,43.2,43.09,43.16,168106.8342498036,27.0505,27.0756,27.0067,27.0505,168106.8342
2015-02-03 10:25:00,43.16,43.24,43.15,43.24,118729.65997082255,27.0505,27.1007,27.0443,27.1007,118729.66
2015-02-03 10:30:00,43.25,43.32,43.22,43.22,122769.61059364828,27.1069,27.1508,27.0881,27.0881,122769.6106
2015-02-03 10:35:00,43.22,43.27,43.13,43.16,135113.90416339354,27.0881,27.1195,27.0317,27.0505,135113.9042
2015-02-03 10:40:00,43.16,43.25,43.12,43.14,193244.3047918303,27.0505,27.1069,27.0255,27.038,193244.3048
2015-02-03 10:45:00,43.14,43.2,43.06,43.08,118392.99741892042,27.038,27.0756,26.9879,27.0004,118392.9974
2015-02-03 10:50:00,43.08,43.08,43.0,43.05,169004.601054876,27.0004,27.0004,26.9502,26.9816,169004.6011
2015-02-03 10:55:00,43.05,43.08,42.95,42.95,152283.69431040288,26.9816,27.0004,26.9189,26.9189,152283.6943
2015-02-03 11:00:00,42.95,43.05,42.94,42.97,146560.43092806643,26.9189,26.9816,26.9126,26.9314,146560.4309
2015-02-03 11:05:00,42.97,43.01,42.94,42.99,95836.60644147682,26.9314,26.9565,26.9126,26.944,95836.6064
2015-02-03 11:10:00,42.99,43.03,42.92,42.98,164066.88362697788,26.944,26.9691,26.9001,26.9377,164066.8836
2015-02-03 11:15:00,42.98,42.98,42.89,42.91,183593.3116373022,26.9377,26.9377,26.8813,26.8938,183593.3116
2015-02-03 11:20:00,42.9,42.97,42.88,42.97,145887.10582426214,26.8876,26.9314,26.875,26.9314,145887.1058
2015-02-03 11:25:00,42.98,43.08,42.97,42.99,124789.58590506116,26.9377,27.0004,26.9314,26.944,124789.5859
2015-02-03 11:30:00,42.99,43.15,42.98,43.12,121535.18123667376,26.944,27.0443,26.9377,27.0255,121535.1812
2015-02-03 11:35:00,43.11,43.16,43.05,43.14,80574.57075524631,27.0192,27.0505,26.9816,27.038,80574.5708
2015-02-03 11:40:00,43.15,43.16,43.05,43.14,138031.6462798788,27.0443,27.0505,26.9816,27.038,138031.6463
2015-02-03 11:45:00,43.14,43.17,43.07,43.11,143754.90966221524,27.038,27.0568,26.9941,27.0192,143754.9097
2015-02-03 11:50:00,43.11,43.12,43.04,43.06,158904.7244978117,27.0192,27.0255,26.9753,26.9879,158904.7245
2015-02-03 11:55:00,43.07,43.09,43.01,43.05,87532.26349455728,26.9941,27.0067,26.9565,26.9816,87532.2635
2015-02-03 12:00:00,43.05,43.08,43.0,43.05,78666.81629446751,26.9816,27.0004,26.9502,26.9816,78666.8163
2015-02-03 12:05:00,43.05,43.12,43.04,43.09,62170.35125126248,26.9816,27.0255,26.9753,27.0067,62170.3513
2015-02-03 12:10:00,43.09,43.21,43.09,43.19,87868.92604645943,27.0067,27.0819,27.0067,27.0693,87868.926
2015-02-03 12:15:00,43.19,43.23,43.16,43.19,63404.78060823701,27.0693,27.0944,27.0505,27.0693,63404.7806
2015-02-03 12:20:00,43.2,43.25,43.14,43.14,64302.54741330939,27.0756,27.1069,27.038,27.038,64302.5474
2015-02-03 12:25:00,43.15,43.22,43.14,43.18,47581.64066883627,27.0443,27.0881,27.038,27.0631,47581.6407
2015-02-03 12:30:00,43.17,43.18,43.08,43.1,36471.776456065534,27.0568,27.0631,27.0004,27.0129,36471.7765
2015-02-03 12:35:00,43.1,43.18,43.08,43.14,68903.60228930535,27.0129,27.0631,27.0004,27.038,68903.6023
2015-02-03 12:40:00,43.15,43.24,43.14,43.22,53304.90405117271,27.0443,27.1007,27.038,27.0881,53304.9041
2015-02-03 12:45:00,43.22,43.25,43.15,43.16,37145.10155986982,27.0881,27.1069,27.0443,27.0505,37145.1016
2015-02-03 12:50:00,43.17,43.2,43.11,43.16,64975.87251711368,27.0568,27.0756,27.0192,27.0505,64975.8725
2015-02-03 12:55:00,43.16,43.22,43.13,43.16,112557.51318594994,27.0505,27.0881,27.0317,27.0505,112557.5132
2015-02-03 13:00:00,43.16,43.23,43.14,43.19,132981.70800134665,27.0505,27.0944,27.038,27.0693,132981.708
2015-02-03 13:05:00,43.19,43.19,43.12,43.16,237122.657389743,27.0693,27.0693,27.0255,27.0505,237122.6574
2015-02-03 13:10:00,43.16,43.24,43.13,43.21,129053.97822915496,27.0505,27.1007,27.0317,27.0819,129053.9782
2015-02-03 13:15:00,43.21,43.28,43.19,43.28,306475.14308158454,27.0819,27.1257,27.0693,27.1257,306475.1431
2015-02-03 13:20:00,43.28,43.34,43.28,43.32,216922.9042756144,27.1257,27.1633,27.1257,27.1508,216922.9043
2015-02-03 13:25:00,43.33,43.35,43.3,43.32,281562.11424082593,27.1571,27.1696,27.1383,27.1508,281562.1142
2015-02-03 13:30:00,43.33,43.35,43.3,43.33,264055.66154191445,27.1571,27.1696,27.1383,27.1571,264055.6615
2015-02-03 13:35:00,43.33,43.38,43.33,43.33,127482.8863202783,27.1571,27.1884,27.1571,27.1571,127482.8863
2015-02-03 13:40:00,43.32,43.38,43.32,43.35,172146.78487262933,27.1508,27.1884,27.1508,27.1696,172146.7849
2015-02-03 13:45:00,43.37,43.38,43.33,43.35,96173.26899337897,27.1821,27.1884,27.1571,27.1696,96173.269
2015-02-03 13:50:00,43.34,43.45,43.34,43.45,134552.79991022332,27.1633,27.2323,27.1633,27.2323,134552.7999
2015-02-03 13:55:00,43.44,43.52,43.42,43.5,76871.28268432274,27.226,27.2762,27.2135,27.2636,76871.2827
2015-02-03 14:00:00,43.5,43.53,43.45,43.46,115138.59275053303,27.2636,27.2824,27.2323,27.2386,115138.5928
2015-02-03 14:05:00,43.47,43.52,43.45,43.49,143530.4679609471,27.2448,27.2762,27.2323,27.2574,143530.468
2015-02-03 14:10:00,43.49,43.49,43.41,43.45,112445.2923353159,27.2574,27.2574,27.2072,27.2323,112445.2923
2015-02-03 14:15:00,43.44,43.5,43.42,43.45,109415.3293681966,27.226,27.2636,27.2135,27.2323,109415.3294
2015-02-03 14:20:00,43.45,43.54,43.43,43.5,264055.66154191445,27.2323,27.2887,27.2198,27.2636,264055.6615
2015-02-03 14:25:00,43.49,43.5,43.41,43.45,91796.6558186511,27.2574,27.2636,27.2072,27.2323,91796.6558
2015-02-03 14:30:00,43.44,43.49,43.44,43.47,66434.7435753563,27.226,27.2574,27.226,27.2448,66434.7436
2015-02-03 14:35:00,43.47,43.49,43.41,43.49,84165.63797553585,27.2448,27.2574,27.2072,27.2574,84165.638
2015-02-03 14:40:00,43.49,43.54,43.48,43.52,181685.55717652332,27.2574,27.2887,27.2511,27.2762,181685.5572
2015-02-03 14:45:00,43.53,43.56,43.5,43.55,140837.16754573,27.2824,27.3012,27.2636,27.295,140837.1675
2015-02-03 14:50:00,43.55,43.58,43.52,43.57,124789.58590506116,27.295,27.3138,27.2762,27.3075,124789.5859
2015-02-03 14:55:00,43.57,43.65,43.56,43.65,227583.8850858489,27.3075,27.3576,27.3012,27.3576,227583.8851
2015-02-03 15:00:00,43.65,43.69,43.62,43.67,169341.26360677814,27.3576,27.3827,27.3388,27.3702,169341.2636
2015-02-03 15:05:00,43.67,43.7,43.64,43.69,117383.009763214,27.3702,27.389,27.3514,27.3827,117383.0098
2015-02-03 15:10:00,43.7,43.71,43.64,43.71,119515.2059252609,27.389,27.3952,27.3514,27.3952,119515.2059
2015-02-03 15:15:00,43.7,43.75,43.7,43.74,137021.65862417236,27.389,27.4203,27.389,27.414,137021.6586
2015-02-03 15:20:00,43.74,43.86,43.74,43.86,175737.85209291885,27.414,27.4893,27.414,27.4893,175737.8521
2015-02-03 15:25:00,43.85,43.86,43.77,43.81,266412.29940522945,27.483,27.4893,27.4328,27.4579,266412.2994
2015-02-03 15:30:00,43.81,43.85,43.74,43.74,178318.93165750196,27.4579,27.483,27.414,27.414,178318.9317
2015-02-03 15:35:00,43.75,43.79,43.73,43.76,190551.0043766132,27.4203,27.4454,27.4078,27.4266,190551.0044
2015-02-03 15:40:00,43.77,43.82,43.75,43.8,164964.65043205026,27.4328,27.4642,27.4203,27.4516,164964.6504
2015-02-03 15:45:00,43.79,43.8,43.73,43.76,387723.0389406352,27.4454,27.4516,27.4078,27.4266,387723.0389
2015-02-03 15:50:00,43.76,43.78,43.74,43.74,514757.0418583773,27.4266,27.4391,27.414,27.414,514757.0419
2015-02-03 15:55:00,43.74,43.82,43.72,43.78,746044.2150151498,27.414,27.4642,27.4015,27.4391,746044.215
2015-02-04 09:30:00,43.38,43.77,43.26,43.62,183144.428234766,27.3835,27.6297,27.3078,27.535,183144.4282
2015-02-04 09:35:00,43.63,43.79,43.59,43.71,95948.82729211087,27.5413,27.6423,27.5161,27.5918,95948.8273
2015-02-04 09:40:00,43.71,43.82,43.65,43.73,166311.30063965885,27.5918,27.6613,27.554,27.6045,166311.3006
2015-02-04 09:45:00,43.72,43.78,43.57,43.68,87644.48434519133,27.5982,27.636,27.5035,27.5729,87644.4843
2015-02-04 09:50:00,43.68,43.74,43.59,43.67,89440.0179553361,27.5729,27.6108,27.5161,27.5666,89440.018
2015-02-04 09:55:00,43.67,43.77,43.65,43.71,107732.01660868588,27.5666,27.6297,27.554,27.5918,107732.0166
2015-02-04 10:00:00,43.71,43.8,43.7,43.74,94377.7353832342,27.5918,27.6487,27.5855,27.6108,94377.7354
2015-02-04 10:05:00,43.75,43.77,43.65,43.71,238469.3075973516,27.6171,27.6297,27.554,27.5918,238469.3076
2015-02-04 10:10:00,43.7,43.76,43.65,43.68,257659.0730557737,27.5855,27.6234,27.554,27.5729,257659.0731
2015-02-04 10:15:00,43.68,43.7,43.63,43.67,245202.55863539444,27.5729,27.5855,27.5413,27.5666,245202.5586
2015-02-04 10:20:00,43.67,43.7,43.64,43.66,221860.6217035125,27.5666,27.5855,27.5477,27.5603,221860.6217
2015-02-04 10:25:00,43.67,43.68,43.63,43.65,150375.93984962406,27.5666,27.5729,27.5413,27.554,150375.9398
2015-02-04 10:30:00,43.65,43.74,43.65,43.73,319492.7617551341,27.554,27.6108,27.554,27.6045,319492.7618
2015-02-04 10:35:00,43.73,43.74,43.58,43.61,112781.95488721805,27.6045,27.6108,27.5098,27.5287,112781.9549
2015-02-04 10:40:00,43.61,43.72,43.52,43.69,376949.83727976657,27.5287,27.5982,27.4719,27.5792,376949.8373
2015-02-04 10:45:00,43.68,43.69,43.58,43.59,84165.63797553585,27.5729,27.5792,27.5098,27.5161,84165.638
2015-02-04 10:50:00,43.58,43.61,43.54,43.61,66659.1852766244,27.5098,27.5287,27.4845,27.5287,66659.1853
2015-02-04 10:55:00,43.62,43.68,43.56,43.65,92918.86432499158,27.535,27.5729,27.4972,27.554,92918.8643
2015-02-04 11:00:00,43.65,43.65,43.56,43.6,67893.61463359892,27.554,27.554,27.4972,27.5224,67893.6146
2015-02-04 11:05:00,43.6,43.62,43.52,43.6,151947.03175850073,27.5224,27.535,27.4719,27.5224,151947.0318
2015-02-04 11:10:00,43.61,43.61,43.49,43.58,100100.99876557064,27.5287,27.5287,27.453,27.5098,100100.9988
2015-02-04 11:15:00,43.58,43.62,43.51,43.55,158455.8410952755,27.5098,27.535,27.4656,27.4908,158455.8411
2015-02-04 11:20:00,43.55,43.59,43.52,43.57,122545.1688923802,27.4908,27.5161,27.4719,27.5035,122545.1689
2015-02-04 11:25:00,43.57,43.61,43.56,43.58,103355.40343395802,27.5035,27.5287,27.4972,27.5098,103355.4034
2015-02-04 11:30:00,43.59,43.65,43.58,43.62,115363.03445180114,27.5161,27.554,27.5098,27.535,115363.0345
2015-02-04 11:35:00,43.62,43.64,43.56,43.64,102569.85747951968,27.535,27.5477,27.4972,27.5477,102569.8575
2015-02-04 11:40:00,43.65,43.65,43.57,43.58,112557.51318594994,27.554,27.554,27.5035,27.5098,112557.5132
2015-02-04 11:45:00,43.58,43.62,43.55,43.55,71596.9027045225,27.5098,27.535,27.4908,27.4908,71596.9027
2015-02-04 11:50:00,43.56,43.63,43.55,43.59,107283.1332061497,27.4972,27.5413,27.4908,27.5161,107283.1332
2015-02-04 11:55:00,43.58,43.6,43.57,43.58,128941.75737852092,27.5098,27.5224,27.5035,27.5098,128941.7574
2015-02-04 12:00:00,43.58,43.58,43.55,43.57,89103.35540343395,27.5098,27.5098,27.4908,27.5035,89103.3554
2015-02-04 12:05:00,43.57,43.59,43.54,43.58,214902.9289642016,27.5035,27.5161,27.4845,27.5098,214902.929
2015-02-04 12:10:00,43.57,43.58,43.52,43.52,63068.11805633486,27.5035,27.5098,27.4719,27.4719,63068.1181
2015-02-04 12:15:00,43.52,43.56,43.51,43.54,72719.11121086297,27.4719,27.4972,27.4656,27.4845,72719.1112
2015-02-04 12:20:00,43.55,43.57,43.53,43.54,74177.98226910559,27.4908,27.5035,27.4782,27.4845,74177.9823
2015-02-04 12:25:00,43.54,43.54,43.49,43.52,193580.96734373245,27.4845,27.4845,27.453,27.4719,193580.9673
2015-02-04 12:30:00,43.52,43.55,43.52,43.53,386937.4929861968,27.4719,27.4908,27.4719,27.4782,386937.493
2015-02-04 12:35:00,43.52,43.53,43.41,43.46,104814.27449220064,27.4719,27.4782,27.4025,27.434,104814.2745
2015-02-04 12:40:00,43.46,43.49,43.45,43.48,188194.36651329816,27.434,27.453,27.4277,27.4467,188194.3665
2015-02-04 12:45:00,43.49,43.49,43.46,43.49,59589.271686679385,27.453,27.453,27.434,27.453,59589.2717
2015-02-04 12:50:00,43.49,43.51,43.46,43.47,63292.55975760296,27.453,27.4656,27.434,27.4403,63292.5598
2015-02-04 12:55:00,43.46,43.5,43.46,43.47,50050.49938278532,27.434,27.4593,27.434,27.4403,50050.4994
2015-02-04 13:00:00,43.48,43.54,43.45,43.5,54763.77510941533,27.4467,27.4845,27.4277,27.4593,54763.7751
2015-02-04 13:05:00,43.5,43.52,43.47,43.5,45449.44450678936,27.4593,27.4719,27.4403,27.4593,45449.4445
2015-02-04 13:10:00,43.5,43.54,43.47,43.48,66659.1852766244,27.4593,27.4845,27.4403,27.4467,66659.1853
2015-02-04 13:15:00,43.48,43.5,43.47,43.48,86185.6132869487,27.4467,27.4593,27.4403,27.4467,86185.6133
2015-02-04 13:20:00,43.48,43.51,43.43,43.51,96285.489844013,27.4467,27.4656,27.4151,27.4656,96285.4898
2015-02-04 13:25:00,43.5,43.51,43.47,43.49,56783.75042082819,27.4593,27.4656,27.4403,27.453,56783.7504
2015-02-04 13:30:00,43.49,43.52,43.46,43.51,66098.08102345416,27.453,27.4719,27.434,27.4656,66098.081
2015-02-04 13:35:00,43.52,43.52,43.44,43.47,64526.98911457748,27.4719,27.4719,27.4214,27.4403,64526.9891
2015-02-04 13:40:00,43.47,43.49,43.46,43.48,52294.91639546627,27.4403,27.453,27.434,27.4467,52294.9164
2015-02-04 13:45:00,43.49,43.49,43.46,43.47,60150.37593984962,27.453,27.453,27.434,27.4403,60150.3759
2015-02-04 13:50:00,43.46,43.49,43.44,43.47,76759.0618336887,27.434,27.453,27.4214,27.4403,76759.0618
2015-02-04 13:55:00,43.46,43.49,43.42,43.49,79340.1413982718,27.434,27.453,27.4088,27.453,79340.1414
2015-02-04 14:00:00,43.49,43.52,43.47,43.5,143530.4679609471,27.453,27.4719,27.4403,27.4593,143530.468
2015-02-04 14:05:00,43.5,43.5,43.37,43.41,82033.44181348894,27.4593,27.4593,27.3772,27.4025,82033.4418
2015-02-04 14:10:00,43.41,43.44,43.4,43.4,56222.64616765795,27.4025,27.4214,27.3962,27.3962,56222.6462
2015-02-04 14:15:00,43.4,43.44,43.33,43.33,122769.61059364828,27.3962,27.4214,27.352,27.352,122769.6106
2015-02-04 14:20:00,43.33,43.45,43.33,43.37,149814.8355964538,27.352,27.4277,27.352,27.3772,149814.8356
2015-02-04 14:25:00,43.38,43.46,43.37,43.42,283469.8687016047,27.3835,27.434,27.3772,27.4088,283469.8687
2015-02-04 14:30:00,43.41,43.46,43.41,43.42,97968.80260352373,27.4025,27.434,27.4025,27.4088,97968.8026
2015-02-04 14:35:00,43.42,43.49,43.42,43.49,100549.88216810682,27.4088,27.453,27.4088,27.453,100549.8822
2015-02-04 14:40:00,43.49,43.49,43.44,43.46,66210.3018740882,27.453,27.453,27.4214,27.434,66210.3019
2015-02-04 14:45:00,43.45,43.5,43.44,43.5,36359.55560543149,27.4277,27.4593,27.4214,27.4593,36359.5556
2015-02-04 14:50:00,43.49,43.5,43.46,43.49,92021.0975199192,27.453,27.4593,27.434,27.453,92021.0975
2015-02-04 14:55:00,43.49,43.5,43.46,43.49,75412.41162608012,27.453,27.4593,27.434,27.453,75412.4116
2015-02-04 15:00:00,43.49,43.49,43.46,43.49,129839.5241835933,27.453,27.453,27.434,27.453,129839.5242
2015-02-04 15:05:00,43.49,43.59,43.49,43.58,72831.33206149703,27.453,27.5161,27.453,27.5098,72831.3321
2015-02-04 15:10:00,43.58,43.62,43.57,43.62,105824.26214790708,27.5098,27.535,27.5035,27.535,105824.2621
2015-02-04 15:15:00,43.62,43.73,43.62,43.72,127595.10717091236,27.535,27.6045,27.535,27.5982,127595.1072
2015-02-04 15:20:00,43.73,43.74,43.69,43.71,115924.13870497138,27.6045,27.6108,27.5792,27.5918,115924.1387
2015-02-04 15:25:00,43.71,43.82,43.71,43.82,111996.4089327797,27.5918,27.6613,27.5918,27.6613,111996.4089
2015-02-04 15:30:00,43.82,43.89,43.81,43.84,244417.0126809561,27.6613,27.7055,27.655,27.6739,244417.0127
2015-02-04 15:35:00,43.85,43.85,43.65,43.65,144540.45561665358,27.6802,27.6802,27.554,27.554,144540.4556
2015-02-04 15:40:00,43.65,43.68,43.47,43.47,255190.2143418247,27.554,27.5729,27.4403,27.4403,255190.2143
2015-02-04 15:45:00,43.47,43.49,43.33,43.39,534171.2490180675,27.4403,27.453,27.352,27.3898,534171.249
2015-02-04 15:50:00,43.39,43.42,43.31,43.39,403882.84143193805,27.3898,27.4088,27.3393,27.3898,403882.8414
2015-02-04 15:55:00,43.4,43.46,43.38,43.46,460105.487599596,27.3962,27.434,27.3835,27.434,460105.4876
2015-02-05 09:30:00,43.09,43.11,42.76,43.03,412860.5094826618,27.2005,27.2131,26.9922,27.1626,412860.5095
2015-02-05 09:35:00,43.03,43.17,42.92,43.16,169116.82190551003,27.1626,27.251,27.0932,27.2447,169116.8219
2015-02-05 09:40:00,43.17,43.25,43.09,43.2,216698.4625743463,27.251,27.3015,27.2005,27.2699,216698.4626
2015-02-05 09:45:00,43.21,43.31,43.16,43.29,107507.5749074178,27.2762,27.3393,27.2447,27.3267,107507.5749
2015-02-05 09:50:00,43.31,43.38,43.27,43.3,187857.703961396,27.3393,27.3835,27.3141,27.333,187857.704
2015-02-05 09:55:00,43.32,43.39,43.3,43.38,171697.90147009314,27.3457,27.3898,27.333,27.3835,171697.9015
2015-02-05 10:00:00,43.38,43.7,43.33,43.6,234541.5778251599,27.3835,27.5855,27.352,27.5224,234541.5778
2015-02-05 10:05:00,43.6,43.69,43.51,43.57,157445.85343956907,27.5224,27.5792,27.4656,27.5035,157445.8534
2015-02-05 10:10:00,43.57,43.59,43.43,43.43,263494.55728874425,27.5035,27.5161,27.4151,27.4151,263494.5573
2015-02-05 10:15:00,43.43,43.48,43.41,43.41,196835.37201211983,27.4151,27.4467,27.4025,27.4025,196835.372
2015-02-05 10:20:00,43.41,43.52,43.41,43.46,334193.6931881944,27.4025,27.4719,27.4025,27.434,334193.6932
2015-02-05 10:25:00,43.46,43.6,43.44,43.59,125126.2484569633,27.434,27.5224,27.4214,27.5161,125126.2485
2015-02-05 10:30:00,43.58,43.6,43.51,43.57,82482.32521602513,27.5098,27.5224,27.4656,27.5035,82482.3252
2015-02-05 10:35:00,43.57,43.73,43.57,43.66,82257.88351475704,27.5035,27.6045,27.5035,27.5603,82257.8835
2015-02-05 10:40:00,43.66,43.74,43.65,43.71,64414.76826394344,27.5603,27.6108,27.554,27.5918,64414.7683
2015-02-05 10:45:00,43.71,43.75,43.65,43.74,72494.66950959488,27.5918,27.6171,27.554,27.6108,72494.6695
2015-02-05 10:50:00,43.74,43.82,43.74,43.77,114016.38424419257,27.6108,27.6613,27.6108,27.6297,114016.3842
2015-02-05 10:55:00,43.77,43.9,43.75,43.86,143754.90966221524,27.6297,27.7118,27.6171,27.6865,143754.9097
2015-02-05 11:00:00,43.86,43.87,43.82,43.82,98417.68600605991,27.6865,27.6928,27.6613,27.6613,98417.686
2015-02-05 11:05:00,43.82,43.82,43.75,43.81,65761.41847155201,27.6613,27.6613,27.6171,27.655,65761.4185
2015-02-05 11:10:00,43.81,43.81,43.71,43.74,116821.90551004375,27.655,27.655,27.5918,27.6108,116821.9055
2015-02-05 11:15:00,43.74,43.76,43.65,43.66,75749.07417798227,27.6108,27.6234,27.554,27.5603,75749.0742
2015-02-05 11:20:00,43.66,43.76,43.66,43.69,151834.81090786666,27.5603,27.6234,27.5603,27.5792,151834.8109
2015-02-05 11:25:00,43.7,43.73,43.64,43.73,59140.38828414319,27.5855,27.6045,27.5477,27.6045,59140.3883
2015-02-05 11:30:00,43.72,43.76,43.67,43.67,103692.06598586016,27.5982,27.6234,27.5666,27.5666,103692.066
2015-02-05 11:35:00,43.66,43.73,43.66,43.7,58691.504881607,27.5603,27.6045,27.5603,27.5855,58691.5049
2015-02-05 11:40:00,43.7,43.7,43.56,43.61,48030.524071372456,27.5855,27.5855,27.4972,27.5287,48030.5241
2015-02-05 11:45:00,43.61,43.67,43.6,43.65,149029.28964201547,27.5287,27.5666,27.5224,27.554,149029.2896
2015-02-05 11:50:00,43.66,43.66,43.57,43.58,100100.99876557064,27.5603,27.5603,27.5035,27.5098,100100.9988
2015-02-05 11:55:00,43.58,43.66,43.58,43.63,80574.57075524631,27.5098,27.5603,27.5098,27.5413,80574.5708
2015-02-05 12:00:00,43.63,43.65,43.58,43.62,78779.03714510155,27.5413,27.554,27.5098,27.535,78779.0371
2015-02-05 12:05:00,43.62,43.62,43.58,43.6,73841.31971720346,27.535,27.535,27.5098,27.5224,73841.3197
2015-02-05 12:10:00,43.61,43.63,43.59,43.63,90786.66816294468,27.5287,27.5413,27.5161,27.5413,90786.6682
2015-02-05 12:15:00,43.62,43.64,43.55,43.57,82931.20861856133,27.535,27.5477,27.4908,27.5035,82931.2086
2015-02-05 12:20:00,43.58,43.59,43.54,43.54,79227.92054763775,27.5098,27.5161,27.4845,27.4845,79227.9205
2015-02-05 12:25:00,43.54,43.59,43.52,43.59,35910.67220289529,27.4845,27.5161,27.4719,27.5161,35910.6722
2015-02-05 12:30:00,43.6,43.61,43.56,43.56,63292.55975760296,27.5224,27.5287,27.4972,27.4972,63292.5598
2015-02-05 12:35:00,43.56,43.56,43.5,43.52,53978.229154976994,27.4972,27.4972,27.4593,27.4719,53978.2292
2015-02-05 12:40:00,43.53,43.57,43.53,43.57,22893.05352934575,27.4782,27.5035,27.4782,27.5035,22893.0535
2015-02-05 12:45:00,43.57,43.61,43.54,43.56,56671.529570194136,27.5035,27.5287,27.4845,27.4972,56671.5296
2015-02-05 12:50:00,43.56,43.58,43.46,43.47,52294.91639546627,27.4972,27.5098,27.434,27.4403,52294.9164
2015-02-05 12:55:00,43.48,43.49,43.42,43.48,133093.9288519807,27.4467,27.453,27.4088,27.4467,133093.9289
2015-02-05 13:00:00,43.49,43.51,43.47,43.48,46122.76961059365,27.453,27.4656,27.4403,27.4467,46122.7696
2015-02-05 13:05:00,43.48,43.49,43.44,43.47,67669.17293233082,27.4467,27.453,27.4214,27.4403,67669.1729
2015-02-05 13:10:00,43.47,43.49,43.43,43.46,92469.9809224554,27.4403,27.453,27.4151,27.434,92469.9809
2015-02-05 13:15:00,43.46,43.57,43.46,43.55,86073.39243631467,27.434,27.5035,27.434,27.4908,86073.3924
2015-02-05 13:20:00,43.55,43.55,43.49,43.52,48254.96577264056,27.4908,27.4908,27.453,27.4719,48254.9658
2015-02-05 13:25:00,43.52,43.6,43.52,43.6,53978.229154976994,27.4719,27.5224,27.4719,27.5224,53978.2292
2015-02-05 13:30:00,43.6,43.64,43.59,43.61,79901.24565144203,27.5224,27.5477,27.5161,27.5287,79901.2457
2015-02-05 13:35:00,43.6,43.64,43.59,43.63,49938.27853215127,27.5224,27.5477,27.5161,27.5413,49938.2785
2015-02-05 13:40:00,43.64,43.65,43.62,43.64,23566.37863315004,27.5477,27.554,27.535,27.5477,23566.3786
2015-02-05 13:45:00,43.64,43.65,43.61,43.65,40848.3896307934,27.5477,27.554,27.5287,27.554,40848.3896
2015-02-05 13:50:00,43.66,43.72,43.65,43.67,120637.41443160138,27.5603,27.5982,27.554,27.5666,120637.4144
2015-02-05 13:55:00,43.68,43.73,43.65,43.66,89103.35540343395,27.5729,27.6045,27.554,27.5603,89103.3554
2015-02-05 14:00:00,43.66,43.68,43.61,43.62,103355.40343395802,27.5603,27.5729,27.5287,27.535,103355.4034
2015-02-05 14:05:00,43.62,43.63,43.59,43.62,62507.01380316463,27.535,27.5413,27.5161,27.535,62507.0138
2015-02-05 14:10:00,43.62,43.72,43.62,43.63,70025.81079564583,27.535,27.5982,27.535,27.5413,70025.8108
2015-02-05 14:15:00,43.64,43.66,43.63,43.66,36247.33475479744,27.5477,27.5603,27.5413,27.5603,36247.3348
2015-02-05 14:20:00,43.66,43.67,43.64,43.66,79340.1413982718,27.5603,27.5666,27.5477,27.5603,79340.1414
2015-02-05 14:25:00,43.66,43.68,43.63,43.66,93592.18942879589,27.5603,27.5729,27.5413,27.5603,93592.1894
2015-02-05 14:30:00,43.65,43.7,43.63,43.67,67893.61463359892,27.554,27.5855,27.5413,27.5666,67893.6146
2015-02-05 14:35:00,43.67,43.68,43.64,43.67,51733.81214229604,27.5666,27.5729,27.5477,27.5666,51733.8121
2015-02-05 14:40:00,43.68,43.68,43.62,43.63,50274.94108405341,27.5729,27.5729,27.535,27.5413,50274.9411
2015-02-05 14:45:00,43.62,43.65,43.62,43.64,61384.80529682415,27.535,27.554,27.535,27.5477,61384.8053
2015-02-05 14:50:00,43.65,43.68,43.64,43.66,50274.94108405341,27.554,27.5729,27.5477,27.5603,50274.9411
2015-02-05 14:55:00,43.67,43.67,43.63,43.66,65873.63932218606,27.5666,27.5666,27.5413,27.5603,65873.6393
2015-02-05 15:00:00,43.66,43.67,43.64,43.65,55212.65851195152,27.5603,27.5666,27.5477,27.554,55212.6585
2015-02-05 15:05:00,43.65,43.67,43.64,43.65,72719.11121086297,27.554,27.5666,27.5477,27.554,72719.1112
2015-02-05 15:10:00,43.65,43.67,43.63,43.66,100213.21961620467,27.554,27.5666,27.5413,27.5603,100213.2196
2015-02-05 15:15:00,43.66,43.67,43.64,43.65,93031.08517562565,27.5603,27.5666,27.5477,27.554,93031.0852
2015-02-05 15:20:00,43.65,43.67,43.65,43.66,152283.69431040288,27.554,27.5666,27.554,27.5603,152283.6943
2015-02-05 15:25:00,43.66,43.8,43.65,43.79,170912.3555156548,27.5603,27.6487,27.554,27.6423,170912.3555
2015-02-05 15:30:00,43.79,43.79,43.72,43.74,118280.77656828638,27.6423,27.6423,27.5982,27.6108,118280.7766
2015-02-05 15:35:00,43.73,43.75,43.72,43.75,137021.65862417236,27.6045,27.6171,27.5982,27.6171,137021.6586
2015-02-05 15:40:00,43.74,43.75,43.65,43.65,205925.2609134777,27.6108,27.6171,27.554,27.554,205925.2609
2015-02-05 15:45:00,43.65,43.65,43.6,43.6,266412.29940522945,27.554,27.554,27.5224,27.5224,266412.2994
2015-02-05 15:50:00,43.6,43.61,43.57,43.61,439456.8510829312,27.5224,27.5287,27.5035,27.5287,439456.8511
2015-02-05 15:55:00,43.61,43.65,43.58,43.65,493210.6385366401,27.5287,27.554,27.5098,27.554,493210.6385
2015-02-06 09:30:00,44.44,44.56,44.27,44.42,610818.0900011222,28.0527,28.1284,27.9453,28.04,610818.09
2015-02-06 09:35:00,44.41,44.51,44.38,44.49,286050.94826618786,28.0337,28.0968,28.0148,28.0842,286050.9483
2015-02-06 09:40:00,44.5,44.59,44.33,44.47,318931.65750196384,28.0905,28.1473,27.9832,28.0716,318931.6575
2015-02-06 09:45:00,44.49,44.55,44.41,44.54,97183.2566490854,28.0842,28.1221,28.0337,28.1158,97183.2566
2015-02-06 09:50:00,44.54,44.57,44.48,44.5,226237.2348782404,28.1158,28.1347,28.0779,28.0905,226237.2349
2015-02-06 09:55:00,44.49,44.51,44.34,44.42,164291.325328246,28.0842,28.0968,27.9895,28.04,164291.3253
2015-02-06 10:00:00,44.41,44.57,44.41,44.56,430142.5204803052,28.0337,28.1347,28.0337,28.1284,430142.5205
2015-02-06 10:05:00,44.56,44.58,44.5,44.51,256873.5271013354,28.1284,28.141,28.0905,28.0968,256873.5271
2015-02-06 10:10:00,44.5,44.59,44.5,44.56,234990.4612276961,28.0905,28.1473,28.0905,28.1284,234990.4612
2015-02-06 10:15:00,44.56,44.66,44.55,44.61,260689.03602289304,28.1284,28.1915,28.1221,28.16,260689.036
2015-02-06 10:20:00,44.62,44.66,44.57,44.64,77993.49119066322,28.1663,28.1915,28.1347,28.1789,77993.4912
2015-02-06 10:25:00,44.63,44.66,44.58,44.63,71148.0193019863,28.1726,28.1915,28.141,28.1726,71148.0193
2015-02-06 10:30:00,44.63,44.72,44.63,44.7,204129.7273033329,28.1726,28.2294,28.1726,28.2168,204129.7273
2015-02-06 10:35:00,44.71,44.71,44.6,44.64,95612.16474020873,28.2231,28.2231,28.1537,28.1789,95612.1647
2015-02-06 10:40:00,44.64,44.72,44.64,44.7,82482.32521602513,28.1789,28.2294,28.1789,28.2168,82482.3252
2015-02-06 10:45:00,44.7,44.72,44.63,44.7,119851.86847716304,28.2168,28.2294,28.1726,28.2168,119851.8685
2015-02-06 10:50:00,44.7,44.7,44.63,44.64,152732.57771293906,28.2168,28.2168,28.1726,28.1789,152732.5777
2015-02-06 10:55:00,44.64,44.65,44.56,44.56,217932.89193132083,28.1789,28.1852,28.1284,28.1284,217932.8919
2015-02-06 11:00:00,44.57,44.58,44.54,44.55,350241.2748288632,28.1347,28.141,28.1158,28.1221,350241.2748
2015-02-06 11:05:00,44.56,44.56,44.51,44.54,291325.3282459881,28.1284,28.1284,28.0968,28.1158,291325.3282
2015-02-06 11:10:00,44.54,44.55,44.49,44.5,177421.16485242956,28.1158,28.1221,28.0842,28.0905,177421.1649
2015-02-06 11:15:00,44.5,44.54,44.49,44.51,85961.17158568061,28.0905,28.1158,28.0842,28.0968,85961.1716
2015-02-06 11:20:00,44.51,44.52,44.39,44.39,209404.1072831332,28.0968,28.1032,28.0211,28.0211,209404.1073
2015-02-06 11:25:00,44.4,44.43,44.34,44.37,117046.34721131186,28.0274,28.0463,27.9895,28.0085,117046.3472
2015-02-06 11:30:00,44.36,44.37,44.26,44.3,273818.87554707663,28.0022,28.0085,27.939,27.9643,273818.8755
2015-02-06 11:35:00,44.3,44.36,44.26,44.34,200875.3226349456,27.9643,28.0022,27.939,27.9895,200875.3226
2015-02-06 11:40:00,44.35,44.38,44.29,44.31,98417.68600605991,27.9958,28.0148,27.958,27.9706,98417.686
2015-02-06 11:45:00,44.31,44.41,44.31,44.41,91235.55156548086,27.9706,28.0337,27.9706,28.0337,91235.5516
2015-02-06 11:50:00,44.41,44.51,44.41,44.51,64639.209965211536,28.0337,28.0968,28.0337,28.0968,64639.21
2015-02-06 11:55:00,44.51,44.67,44.5,44.64,178318.93165750196,28.0968,28.1978,28.0905,28.1789,178318.9317
2015-02-06 12:00:00,44.64,44.66,44.56,44.57,76534.6201324206,28.1789,28.1915,28.1284,28.1347,76534.6201
2015-02-06 12:05:00,44.56,44.57,44.47,44.47,111547.52553024353,28.1284,28.1347,28.0716,28.0716,111547.5255
2015-02-06 12:10:00,44.47,44.52,44.47,44.49,79789.02480080798,28.0716,28.1032,28.0716,28.0842,79789.0248
2015-02-06 12:15:00,44.49,44.55,44.47,44.54,66659.1852766244,28.0842,28.1221,28.0716,28.1158,66659.1853
2015-02-06 12:20:00,44.55,44.67,44.55,44.67,45112.781954887214,28.1221,28.1978,28.1221,28.1978,45112.782
2015-02-06 12:25:00,44.67,44.73,44.66,44.72,94377.7353832342,28.1978,28.2357,28.1915,28.2294,94377.7354
2015-02-06 12:30:00,44.73,44.77,44.67,44.71,163505.77937380766,28.2357,28.261,28.1978,28.2231,163505.7794
2015-02-06 12:35:00,44.71,44.72,44.62,44.65,75749.07417798227,28.2231,28.2294,28.1663,28.1852,75749.0742
2015-02-06 12:40:00,44.65,44.69,44.59,44.6,126585.11951520592,28.1852,28.2105,28.1473,28.1537,126585.1195
2015-02-06 12:45:00,44.6,44.61,44.55,44.56,169790.14700931433,28.1537,28.16,28.1221,28.1284,169790.147
2015-02-06 12:50:00,44.56,44.6,44.55,44.56,32319.604982605768,28.1284,28.1537,28.1221,28.1284,32319.605
2015-02-06 12:55:00,44.56,44.69,44.56,44.67,43205.027494108406,28.1284,28.2105,28.1284,28.1978,43205.0275
2015-02-06 13:00:00,44.67,44.72,44.66,44.7,50499.38278532151,28.1978,28.2294,28.1915,28.2168,50499.3828
2015-02-06 13:05:00,44.71,44.71,44.54,44.56,67444.73123106273,28.2231,28.2231,28.1158,28.1284,67444.7312
2015-02-06 13:10:00,44.56,44.56,44.47,44.5,57793.73807653462,28.1284,28.1284,28.0716,28.0905,57793.7381
2015-02-06 13:15:00,44.51,44.56,44.47,44.47,95051.06048703849,28.0968,28.1284,28.0716,28.0716,95051.0605
2015-02-06 13:20:00,44.48,44.54,44.39,44.41,88093.36774772752,28.0779,28.1158,28.0211,28.0337,88093.3677
2015-02-06 13:25:00,44.41,44.46,44.31,44.46,106609.8081023454,28.0337,28.0653,27.9706,28.0653,106609.8081
2015-02-06 13:30:00,44.45,44.48,44.41,44.47,119851.86847716304,28.059,28.0779,28.0337,28.0716,119851.8685
2015-02-06 13:35:00,44.47,44.48,44.43,44.46,171697.90147009314,28.0716,28.0779,28.0463,28.0653,171697.9015
2015-02-06 13:40:00,44.46,44.56,44.46,44.56,46347.21131186174,28.0653,28.1284,28.0653,28.1284,46347.2113
2015-02-06 13:45:00,44.56,44.57,44.51,44.52,75075.74907417798,28.1284,28.1347,28.0968,28.1032,75075.7491
2015-02-06 13:50:00,44.52,44.56,44.46,44.46,78666.81629446751,28.1032,28.1284,28.0653,28.0653,78666.8163
2015-02-06 13:55:00,44.46,44.49,44.42,44.44,122096.285489844,28.0653,28.0842,28.04,28.0527,122096.2855
2015-02-06 14:00:00,44.44,44.47,44.36,44.47,155089.21557625406,28.0527,28.0716,28.0022,28.0716,155089.2156
2015-02-06 14:05:00,44.47,44.49,44.45,44.46,85175.62563124228,28.0716,28.0842,28.059,28.0653,85175.6256
2015-02-06 14:10:00,44.46,44.55,44.44,44.51,73953.5405678375,28.0653,28.1221,28.0527,28.0968,73953.5406
2015-02-06 14:15:00,44.51,44.57,44.49,44.53,46908.31556503198,28.0968,28.1347,28.0842,28.1095,46908.3156
2015-02-06 14:20:00,44.53,44.54,44.48,44.51,85175.62563124228,28.1095,28.1158,28.0779,28.0968,85175.6256
2015-02-06 14:25:00,44.52,44.54,44.47,44.47,90674.44731231064,28.1032,28.1158,28.0716,28.0716,90674.4473
2015-02-06 14:30:00,44.48,44.56,44.47,44.54,98978.79025923015,28.0779,28.1284,28.0716,28.1158,98978.7903
2015-02-06 14:35:00,44.54,44.56,44.5,44.51,76759.0618336887,28.1158,28.1284,28.0905,28.0968,76759.0618
2015-02-06 14:40:00,44.51,44.56,44.47,44.48,66434.7435753563,28.0968,28.1284,28.0716,28.0779,66434.7436
2015-02-06 14:45:00,44.47,44.51,44.46,44.51,66322.52272472225,28.0716,28.0968,28.0653,28.0968,66322.5227
2015-02-06 14:50:00,44.5,44.5,44.39,44.43,117046.34721131186,28.0905,28.0905,28.0211,28.0463,117046.3472
2015-02-06 14:55:00,44.43,44.47,44.38,44.38,115250.81360116709,28.0463,28.0716,28.0148,28.0148,115250.8136
2015-02-06 15:00:00,44.38,44.38,44.26,44.29,159914.7121535181,28.0148,28.0148,27.939,27.958,159914.7122
2015-02-06 15:05:00,44.29,44.4,44.29,44.38,146897.09347996858,27.958,28.0274,27.958,28.0148,146897.0935
2015-02-06 15:10:00,44.37,44.41,44.31,44.34,137133.87947480642,28.0085,28.0337,27.9706,27.9895,137133.8795
2015-02-06 15:15:00,44.33,44.42,44.31,44.31,184491.0784423746,27.9832,28.04,27.9706,27.9706,184491.0784
2015-02-06 15:20:00,44.31,44.4,44.29,44.32,128268.43227471664,27.9706,28.0274,27.958,27.9769,128268.4323
2015-02-06 15:25:00,44.33,44.36,44.22,44.24,180787.790371451,27.9832,28.0022,27.9138,27.9264,180787.7904
2015-02-06 15:30:00,44.24,44.42,44.22,44.4,208730.7821793289,27.9264,28.04,27.9138,28.0274,208730.7822
2015-02-06 15:35:00,44.4,44.42,44.35,44.36,154079.22792054762,28.0274,28.04,27.9958,28.0022,154079.2279
2015-02-06 15:40:00,44.37,44.37,44.23,44.23,197059.813713388,28.0085,28.0085,27.9201,27.9201,197059.8137
2015-02-06 15:45:00,44.24,44.26,44.19,44.23,239254.8535517899,27.9264,27.939,27.8948,27.9201,239254.8536
2015-02-06 15:50:00,44.24,44.27,44.18,44.27,300527.43799798,27.9264,27.9453,27.8885,27.9453,300527.438
2015-02-06 15:55:00,44.26,44.34,44.23,44.24,680170.5756929637,27.939,27.9895,27.9201,27.9264,680170.5757
2015-02-09 09:30:00,43.8,43.89,43.71,43.71,209740.7698350353,27.6487,27.7055,27.5918,27.5918,209740.7698
2015-02-09 09:35:00,43.73,43.98,43.63,43.91,325889.3502412748,27.6045,27.7623,27.5413,27.7181,325889.3502
2015-02-09 09:40:00,43.9,44.11,43.87,43.9,142969.3637077769,27.7118,27.8443,27.6928,27.7118,142969.3637
2015-02-09 09:45:00,43.9,44.02,43.86,43.93,59140.38828414319,27.7118,27.7875,27.6865,27.7307,59140.3883
2015-02-09 09:50:00,43.94,44.06,43.81,43.96,35349.56794972506,27.737,27.8128,27.655,27.7497,35349.5679
2015-02-09 09:55:00,43.95,44.0,43.85,43.85,160924.69980922455,27.7433,27.7749,27.6802,27.6802,160924.6998
2015-02-09 10:00:00,43.85,43.88,43.82,43.83,53529.3457524408,27.6802,27.6992,27.6613,27.6676,53529.3458
2015-02-09 10:05:00,43.84,43.9,43.84,43.85,52182.69554483223,27.6739,27.7118,27.6739,27.6802,52182.6955
2015-02-09 10:10:00,43.85,43.97,43.83,43.97,58130.40062843676,27.6802,27.756,27.6676,27.756,58130.4006
2015-02-09 10:15:00,43.98,44.06,43.98,44.03,43653.91089664459,27.7623,27.8128,27.7623,27.7938,43653.9109
2015-02-09 10:20:00,44.03,44.05,43.9,43.95,59589.271686679385,27.7938,27.8065,27.7118,27.7433,59589.2717
2015-02-09 10:25:00,43.95,43.99,43.92,43.92,87307.82179328919,27.7433,27.7686,27.7244,27.7244,87307.8218
2015-02-09 10:30:00,43.92,44.06,43.92,44.06,91459.99326674896,27.7244,27.8128,27.7244,27.8128,91459.9933
2015-02-09 10:35:00,44.06,44.12,44.06,44.09,75973.51587925036,27.8128,27.8507,27.8128,27.8317,75973.5159
2015-02-09 10:40:00,44.08,44.12,44.0,44.09,54090.45000561104,27.8254,27.8507,27.7749,27.8317,54090.45
2015-02-09 10:45:00,44.09,44.11,44.03,44.09,181909.99887779148,27.8317,27.8443,27.7938,27.8317,181909.9989
2015-02-09 10:50:00,44.09,44.19,44.09,44.19,83492.31287173157,27.8317,27.8948,27.8317,27.8948,83492.3129
2015-02-09 10:55:00,44.19,44.19,44.11,44.12,82033.44181348894,27.8948,27.8948,27.8443,27.8507,82033.4418
2015-02-09 11:00:00,44.12,44.25,44.12,44.25,168780.1593536079,27.8507,27.9327,27.8507,27.9327,168780.1594
2015-02-09 11:05:00,44.25,44.31,44.21,44.31,86858.938390753,27.9327,27.9706,27.9075,27.9706,86858.9384
2015-02-09 11:10:00,44.31,44.33,44.29,44.31,85848.95073504657,27.9706,27.9832,27.958,27.9706,85848.9507
2015-02-09 11:15:00,44.3,44.31,44.19,44.19,207945.23622489057,27.9643,27.9706,27.8948,27.8948,207945.2362
2015-02-09 11:20:00,44.19,44.23,44.17,44.17,43653.91089664459,27.8948,27.9201,27.8822,27.8822,43653.9109
2015-02-09 11:25:00,44.16,44.31,44.16,44.29,60374.81764111772,27.8759,27.9706,27.8759,27.958,60374.8176
2015-02-09 11:30:00,44.29,44.3,44.2,44.23,32095.16328133767,27.958,27.9643,27.9012,27.9201,32095.1633
2015-02-09 11:35:00,44.23,44.27,44.2,44.23,28952.97946358433,27.9201,27.9453,27.9012,27.9201,28952.9795
2015-02-09 11:40:00,44.22,44.29,44.22,44.28,29738.525418022666,27.9138,27.958,27.9138,27.9517,29738.5254
2015-02-09 11:45:00,44.28,44.28,44.23,44.23,42756.14409157221,27.9517,27.9517,27.9201,27.9201,42756.1441
2015-02-09 11:50:00,44.23,44.31,44.22,44.3,32992.93008641005,27.9201,27.9706,27.9138,27.9643,32992.9301
2015-02-09 11:55:00,44.29,44.31,44.28,44.31,50723.824486589605,27.958,27.9706,27.9517,27.9706,50723.8245
2015-02-09 12:00:00,44.3,44.31,44.21,44.23,58018.17977780271,27.9643,27.9706,27.9075,27.9201,58018.1798
2015-02-09 12:05:00,44.23,44.32,44.23,44.3,72831.33206149703,27.9201,27.9769,27.9201,27.9643,72831.3321
2015-02-09 12:10:00,44.3,44.32,44.27,44.28,37257.32241050387,27.9643,27.9769,27.9453,27.9517,37257.3224
2015-02-09 12:15:00,44.28,44.31,44.23,44.26,45561.66535742341,27.9517,27.9706,27.9201,27.939,45561.6654
2015-02-09 12:20:00,44.26,44.28,44.23,44.24,42531.70239030412,27.939,27.9517,27.9201,27.9264,42531.7024
2015-02-09 12:25:00,44.23,44.31,44.23,44.31,143642.68881158117,27.9201,27.9706,27.9201,27.9706,143642.6888
2015-02-09 12:30:00,44.32,44.38,44.31,44.38,43766.13174727864,27.9769,28.0148,27.9706,28.0148,43766.1317
2015-02-09 12:35:00,44.38,44.38,44.33,44.37,40848.3896307934,28.0148,28.0148,27.9832,28.0085,40848.3896
2015-02-09 12:40:00,44.37,44.38,44.31,44.32,38042.8683649422,28.0085,28.0148,27.9706,27.9769,38042.8684
2015-02-09 12:45:00,44.31,44.32,44.23,44.25,54651.55425878128,27.9706,27.9769,27.9201,27.9327,54651.5543
2015-02-09 12:50:00,44.25,44.26,44.21,44.24,31870.72158006957,27.9327,27.939,27.9075,27.9264,31870.7216
2015-02-09 12:55:00,44.24,44.24,44.19,44.23,57569.29637526653,27.9264,27.9264,27.8948,27.9201,57569.2964
2015-02-09 13:00:00,44.23,44.25,44.18,44.18,64863.65166647963,27.9201,27.9327,27.8885,27.8885,64863.6517
2015-02-09 13:05:00,44.19,44.23,44.18,44.2,48030.524071372456,27.8948,27.9201,27.8885,27.9012,48030.5241
2015-02-09 13:10:00,44.21,44.23,44.18,44.19,33554.03433958029,27.9075,27.9201,27.8885,27.8948,33554.0343
2015-02-09 13:15:00,44.18,44.24,44.16,44.17,40848.3896307934,27.8885,27.9264,27.8759,27.8822,40848.3896
2015-02-09 13:20:00,44.16,44.19,44.15,44.15,56222.64616765795,27.8759,27.8948,27.8696,27.8696,56222.6462
2015-02-09 13:25:00,44.15,44.15,44.1,44.1,40287.28537762316,27.8696,27.8696,27.838,27.838,40287.2854
2015-02-09 13:30:00,44.09,44.11,44.06,44.06,85961.17158568061,27.8317,27.8443,27.8128,27.8128,85961.1716
2015-02-09 13:35:00,44.07,44.14,44.06,44.11,51846.032992930086,27.8191,27.8633,27.8128,27.8443,51846.033
2015-02-09 13:40:00,44.11,44.13,44.05,44.05,95387.72303894065,27.8443,27.857,27.8065,27.8065,95387.723
2015-02-09 13:45:00,44.04,44.15,44.04,44.14,44663.89855235103,27.8002,27.8696,27.8002,27.8633,44663.8986
2015-02-09 13:50:00,44.15,44.19,44.13,44.19,31421.838177533384,27.8696,27.8948,27.857,27.8948,31421.8382
2015-02-09 13:55:00,44.18,44.19,44.14,44.15,48816.07002581079,27.8885,27.8948,27.8633,27.8696,48816.07
2015-02-09 14:00:00,44.15,44.15,44.09,44.11,67332.51038042868,27.8696,27.8696,27.8317,27.8443,67332.5104
2015-02-09 14:05:00,44.11,44.14,44.07,44.11,77656.82863876107,27.8443,27.8633,27.8191,27.8443,77656.8286
2015-02-09 14:10:00,44.12,44.13,44.09,44.12,80574.57075524631,27.8507,27.857,27.8317,27.8507,80574.5708
2015-02-09 14:15:00,44.12,44.15,44.09,44.12,68454.71888676916,27.8507,27.8696,27.8317,27.8507,68454.7189
2015-02-09 14:20:00,44.11,44.13,44.07,44.12,174503.42273594433,27.8443,27.857,27.8191,27.8507,174503.4227
2015-02-09 14:25:00,44.12,44.13,44.1,44.11,111884.18808214566,27.8507,27.857,27.838,27.8443,111884.1881
2015-02-09 14:30:00,44.11,44.19,44.1,44.18,319829.4243070362,27.8443,27.8948,27.838,27.8885,319829.4243
2015-02-09 14:35:00,44.18,44.26,44.17,44.26,50274.94108405341,27.8885,27.939,27.8822,27.939,50274.9411
2015-02-09 14:40:00,44.27,44.29,44.23,44.23,55773.76276512176,27.9453,27.958,27.9201,27.9201,55773.7628
2015-02-09 14:45:00,44.23,44.26,44.18,44.21,47806.08237010436,27.9201,27.939,27.8885,27.9075,47806.0824
2015-02-09 14:50:00,44.22,44.25,44.21,44.21,42868.36494220626,27.9138,27.9327,27.9075,27.9075,42868.3649
2015-02-09 14:55:00,44.22,44.26,44.19,44.2,55998.20446638985,27.9138,27.939,27.8948,27.9012,55998.2045
2015-02-09 15:00:00,44.21,44.21,44.1,44.13,69576.92739310964,27.9075,27.9075,27.838,27.857,69576.9274
2015-02-09 15:05:00,44.14,44.14,44.05,44.12,119627.42677589496,27.8633,27.8633,27.8065,27.8507,119627.4268
2015-02-09 15:10:00,44.12,44.15,44.11,44.12,66659.1852766244,27.8507,27.8696,27.8443,27.8507,66659.1853
2015-02-09 15:15:00,44.11,44.14,44.07,44.09,67444.73123106273,27.8443,27.8633,27.8191,27.8317,67444.7312
2015-02-09 15:20:00,44.09,44.2,44.07,44.16,102008.75322634944,27.8317,27.9012,27.8191,27.8759,102008.7532
2015-02-09 15:25:00,44.16,44.21,44.16,44.2,74963.52822354394,27.8759,27.9075,27.8759,27.9012,74963.5282
2015-02-09 15:30:00,44.21,44.22,44.17,44.2,332622.6012793177,27.9075,27.9138,27.8822,27.9012,332622.6013
2015-02-09 15:35:00,44.2,44.21,44.15,44.2,139939.4007406576,27.9012,27.9075,27.8696,27.9012,139939.4007
2015-02-09 15:40:00,44.2,44.28,44.2,44.24,115699.69700370327,27.9012,27.9517,27.9012,27.9264,115699.697
2015-02-09 15:45:00,44.24,44.3,44.22,44.26,134216.13735832117,27.9264,27.9643,27.9138,27.939,134216.1374
2015-02-09 15:50:00,44.27,44.28,44.21,44.22,102233.19492761754,27.9453,27.9517,27.9075,27.9138,102233.1949
2015-02-09 15:55:00,44.22,44.25,44.15,44.15,410279.4299180788,27.9138,27.9327,27.8696,27.8696,410279.4299
2015-02-10 09:30:00,44.67,44.86,44.59,44.8,256761.30625070137,28.1978,28.3178,28.1473,28.2799,256761.3063
2015-02-10 09:35:00,44.8,44.82,44.65,44.77,109415.3293681966,28.2799,28.2925,28.1852,28.261,109415.3294
2015-02-10 09:40:00,44.77,44.77,44.58,44.6,89327.79710470205,28.261,28.261,28.141,28.1537,89327.7971
2015-02-10 09:45:00,44.61,44.69,44.54,44.64,59252.60913477724,28.16,28.2105,28.1158,28.1789,59252.6091
2015-02-10 09:50:00,44.64,44.71,44.56,44.58,61497.02614745819,28.1789,28.2231,28.1284,28.141,61497.0261
2015-02-10 09:55:00,44.58,44.62,44.44,44.45,275838.8508584895,28.141,28.1663,28.0527,28.059,275838.8509
2015-02-10 10:00:00,44.45,44.49,44.38,44.41,65985.8601728201,28.059,28.0842,28.0148,28.0337,65985.8602
2015-02-10 10:05:00,44.39,44.53,44.39,44.47,112894.17573785209,28.0211,28.1095,28.0211,28.0716,112894.1757
2015-02-10 10:10:00,44.47,44.52,44.44,44.5,96846.59409718325,28.0716,28.1032,28.0527,28.0905,96846.5941
2015-02-10 10:15:00,44.49,44.56,44.38,44.38,201773.089440018,28.0842,28.1284,28.0148,28.0148,201773.0894
2015-02-10 10:20:00,44.38,44.47,44.38,44.39,217035.1251262485,28.0148,28.0716,28.0148,28.0211,217035.1251
2015-02-10 10:25:00,44.39,44.41,44.31,44.34,153630.34451801144,28.0211,28.0337,27.9706,27.9895,153630.3445
2015-02-10 10:30:00,44.34,44.39,44.28,44.38,286948.71507126023,27.9895,28.0211,27.9517,28.0148,286948.7151
2015-02-10 10:35:00,44.38,44.41,44.34,44.41,470766.4684098305,28.0148,28.0337,27.9895,28.0337,470766.4684
2015-02-10 10:40:00,44.41,44.41,44.26,44.32,553585.4561777578,28.0337,28.0337,27.939,27.9769,553585.4562
2015-02-10 10:45:00,44.32,44.36,44.31,44.36,641005.498821681,27.9769,28.0022,27.9706,28.0022,641005.4988
2015-02-10 10:50:00,44.36,44.38,44.29,44.31,335764.785097071,28.0022,28.0148,27.958,27.9706,335764.7851
2015-02-10 10:55:00,44.31,44.36,44.31,44.35,481203.00751879695,27.9706,28.0022,27.9706,27.9958,481203.0075
2015-02-10 11:00:00,44.35,44.36,44.32,44.34,264392.3240938166,27.9958,28.0022,27.9769,27.9895,264392.3241
2015-02-10 11:05:00,44.34,44.36,44.25,44.35,405902.8167433509,27.9895,28.0022,27.9327,27.9958,405902.8167
2015-02-10 11:10:00,44.35,44.39,44.3,44.33,280552.1265851195,27.9958,28.0211,27.9643,27.9832,280552.1266
2015-02-10 11:15:00,44.32,44.38,44.28,44.29,341824.7110313096,27.9769,28.0148,27.9517,27.958,341824.711
2015-02-10 11:20:00,44.29,44.31,44.25,44.25,94826.6187857704,27.958,27.9706,27.9327,27.9327,94826.6188
2015-02-10 11:25:00,44.25,44.3,44.23,44.28,61721.46784872629,27.9327,27.9643,27.9201,27.9517,61721.4678
2015-02-10 11:30:00,44.29,44.3,44.18,44.22,113567.50084165638,27.958,27.9643,27.8885,27.9138,113567.5008
2015-02-10 11:35:00,44.22,44.28,44.22,44.25,71933.56525642464,27.9138,27.9517,27.9138,27.9327,71933.5653
2015-02-10 11:40:00,44.26,44.28,44.26,44.27,36920.65985860173,27.939,27.9517,27.939,27.9453,36920.6599
2015-02-10 11:45:00,44.27,44.29,44.18,44.21,80462.34990461227,27.9453,27.958,27.8885,27.9075,80462.3499
2015-02-10 11:50:00,44.21,44.21,44.18,44.19,57681.51722590057,27.9075,27.9075,27.8885,27.8948,57681.5172
2015-02-10 11:55:00,44.19,44.21,44.18,44.21,90674.44731231064,27.8948,27.9075,27.8885,27.9075,90674.4473
2015-02-10 12:00:00,44.2,44.21,44.16,44.18,48816.07002581079,27.9012,27.9075,27.8759,27.8885,48816.07
2015-02-10 12:05:00,44.19,44.2,44.15,44.15,108180.90001122208,27.8948,27.9012,27.8696,27.8696,108180.9
2015-02-10 12:10:00,44.15,44.3,44.15,44.3,102457.63662888564,27.8696,27.9643,27.8696,27.9643,102457.6366
2015-02-10 12:15:00,44.3,44.38,44.27,44.38,49040.51172707889,27.9643,28.0148,27.9453,28.0148,49040.5117
2015-02-10 12:20:00,44.37,44.4,44.35,44.38,36359.55560543149,28.0085,28.0274,27.9958,28.0148,36359.5556
2015-02-10 12:25:00,44.39,44.39,44.31,44.35,27718.550106609808,28.0211,28.0211,27.9706,27.9958,27718.5501
2015-02-10 12:30:00,44.35,44.36,44.3,44.31,51621.59129166199,27.9958,28.0022,27.9643,27.9706,51621.5913
2015-02-10 12:35:00,44.31,44.33,44.28,44.33,40287.28537762316,27.9706,27.9832,27.9517,27.9832,40287.2854
2015-02-10 12:40:00,44.32,44.38,44.31,44.38,31309.617326899337,27.9769,28.0148,27.9706,28.0148,31309.6173
2015-02-10 12:45:00,44.38,44.38,44.31,44.33,54202.67085624509,28.0148,28.0148,27.9706,27.9832,54202.6709
2015-02-10 12:50:00,44.32,44.34,44.3,44.31,47806.08237010436,27.9769,27.9895,27.9643,27.9706,47806.0824
2015-02-10 12:55:00,44.3,44.37,44.3,44.34,44663.89855235103,27.9643,28.0085,27.9643,27.9895,44663.8986
2015-02-10 13:00:00,44.34,44.39,44.34,44.36,40960.61048142744,27.9895,28.0211,27.9895,28.0022,40960.6105
2015-02-10 13:05:00,44.37,44.39,44.32,44.39,38603.97261811244,28.0085,28.0211,27.9769,28.0211,38603.9726
2015-02-10 13:10:00,44.38,44.42,44.38,44.4,38716.19346874649,28.0148,28.04,28.0148,28.0274,38716.1935
2015-02-10 13:15:00,44.41,44.44,44.39,44.39,37593.984962406015,28.0337,28.0527,28.0211,28.0211,37593.985
2015-02-10 13:20:00,44.39,44.4,44.26,44.28,74065.76141847155,28.0211,28.0274,27.939,27.9517,74065.7614
2015-02-10 13:25:00,44.29,44.33,44.28,44.31,39501.73942318482,27.958,27.9832,27.9517,27.9706,39501.7394
2015-02-10 13:30:00,44.31,44.39,44.31,44.36,54875.995960049375,27.9706,28.0211,27.9706,28.0022,54875.996
2015-02-10 13:35:00,44.36,44.37,44.32,44.32,63517.001458871055,28.0022,28.0085,27.9769,27.9769,63517.0015
2015-02-10 13:40:00,44.32,44.34,44.3,44.32,71148.0193019863,27.9769,27.9895,27.9643,27.9769,71148.0193
2015-02-10 13:45:00,44.32,44.36,44.31,44.35,37145.10155986982,27.9769,28.0022,27.9706,27.9958,37145.1016
2015-02-10 13:50:00,44.35,44.39,44.33,44.33,34339.580294018626,27.9958,28.0211,27.9832,27.9832,34339.5803
2015-02-10 13:55:00,44.31,44.32,44.28,44.28,59252.60913477724,27.9706,27.9769,27.9517,27.9517,59252.6091
2015-02-10 14:00:00,44.29,44.37,44.28,44.36,46459.43216249579,27.958,28.0085,27.9517,28.0022,46459.4322
2015-02-10 14:05:00,44.37,44.39,44.35,44.39,29626.30456738862,28.0085,28.0211,27.9958,28.0211,29626.3046
2015-02-10 14:10:00,44.39,44.39,44.34,44.36,150600.38155089214,28.0211,28.0211,27.9895,28.0022,150600.3816
2015-02-10 14:15:00,44.35,44.38,44.32,44.38,35686.2305016272,27.9958,28.0148,27.9769,28.0148,35686.2305
2015-02-10 14:20:00,44.37,44.39,44.37,44.39,46122.76961059365,28.0085,28.0211,28.0085,28.0211,46122.7696
2015-02-10 14:25:00,44.39,44.47,44.39,44.46,64975.87251711368,28.0211,28.0716,28.0211,28.0653,64975.8725
2015-02-10 14:30:00,44.46,44.47,44.39,44.45,58130.40062843676,28.0653,28.0716,28.0211,28.059,58130.4006
2015-02-10 14:35:00,44.45,44.47,44.42,44.47,37930.64751430816,28.059,28.0716,28.04,28.0716,37930.6475
2015-02-10 14:40:00,44.47,44.5,44.46,44.48,117495.23061384803,28.0716,28.0905,28.0653,28.0779,117495.2306
2015-02-10 14:45:00,44.47,44.49,44.47,44.49,60823.70104365391,28.0716,28.0842,28.0716,28.0842,60823.701
2015-02-10 14:50:00,44.49,44.52,44.47,44.51,61384.80529682415,28.0842,28.1032,28.0716,28.0968,61384.8053
2015-02-10 14:55:00,44.52,44.59,44.52,44.58,64190.32656267534,28.1032,28.1473,28.1032,28.141,64190.3266
2015-02-10 15:00:00,44.57,44.58,44.54,44.54,63629.2223095051,28.1347,28.141,28.1158,28.1158,63629.2223
2015-02-10 15:05:00,44.54,44.58,44.51,44.57,46571.65301312984,28.1158,28.141,28.0968,28.1347,46571.653
2015-02-10 15:10:00,44.57,44.6,44.55,44.58,45112.781954887214,28.1347,28.1537,28.1221,28.141,45112.782
2015-02-10 15:15:00,44.59,44.59,44.52,44.56,62394.79295253057,28.1473,28.1473,28.1032,28.1284,62394.793
2015-02-10 15:20:00,44.56,44.56,44.53,44.55,45673.886208057454,28.1284,28.1284,28.1095,28.1221,45673.8862
2015-02-10 15:25:00,44.55,44.63,44.52,44.61,90113.3430591404,28.1221,28.1726,28.1032,28.16,90113.3431
2015-02-10 15:30:00,44.62,44.65,44.6,44.62,64863.65166647963,28.1663,28.1852,28.1537,28.1663,64863.6517
2015-02-10 15:35:00,44.61,44.66,44.58,44.66,118056.33486701827,28.16,28.1915,28.141,28.1915,118056.3349
2015-02-10 15:40:00,44.66,44.69,44.63,44.68,144203.79306475143,28.1915,28.2105,28.1726,28.2042,144203.7931
2015-02-10 15:45:00,44.68,44.69,44.64,44.66,122208.50634047804,28.2042,28.2105,28.1789,28.1915,122208.5063
2015-02-10 15:50:00,44.67,44.67,44.6,44.62,151161.4858040624,28.1978,28.1978,28.1537,28.1663,151161.4858
2015-02-10 15:55:00,44.63,44.66,44.53,44.57,334979.2391426327,28.1726,28.1915,28.1095,28.1347,334979.2391
2015-02-11 09:30:00,44.56,44.72,44.47,44.61,156435.86578386262,28.1284,28.2294,28.0716,28.16,156435.8658
2015-02-11 09:35:00,44.62,44.77,44.62,44.7,84951.18392997418,28.1663,28.261,28.1663,28.2168,84951.1839
2015-02-11 09:40:00,44.71,44.72,44.53,44.56,109527.55021883066,28.2231,28.2294,28.1095,28.1284,109527.5502
2015-02-11 09:45:00,44.57,44.65,44.51,44.62,124004.0399506228,28.1347,28.1852,28.0968,28.1663,124004.04
2015-02-11 09:50:00,44.62,44.62,44.55,44.57,92357.76007182134,28.1663,28.1663,28.1221,28.1347,92357.7601
2015-02-11 09:55:00,44.57,44.67,44.54,44.64,118280.77656828638,28.1347,28.1978,28.1158,28.1789,118280.7766
2015-02-11 10:00:00,44.63,44.66,44.59,44.59,87532.26349455728,28.1726,28.1915,28.1473,28.1473,87532.2635
2015-02-11 10:05:00,44.59,44.66,44.55,44.59,64190.32656267534,28.1473,28.1915,28.1221,28.1473,64190.3266
2015-02-11 10:10:00,44.58,44.61,44.53,44.54,109976.43362136684,28.141,28.16,28.1095,28.1158,109976.4336
2015-02-11 10:15:00,44.54,44.56,44.44,44.48,153742.56536864548,28.1158,28.1284,28.0527,28.0779,153742.5654
2015-02-11 10:20:00,44.47,44.52,44.45,44.5,91684.43496801706,28.0716,28.1032,28.059,28.0905,91684.435
2015-02-11 10:25:00,44.51,44.52,44.35,44.45,161261.3623611267,28.0968,28.1032,27.9958,28.059,161261.3624
2015-02-11 10:30:00,44.45,44.45,44.31,44.42,191112.1086297834,28.059,28.059,27.9706,28.04,191112.1086
2015-02-11 10:35:00,44.42,44.54,44.42,44.52,59813.71338794748,28.04,28.1158,28.04,28.1032,59813.7134
2015-02-11 10:40:00,44.54,44.58,44.49,44.5,68791.3814386713,28.1158,28.141,28.0842,28.0905,68791.3814
2015-02-11 10:45:00,44.52,44.56,44.48,44.54,56671.529570194136,28.1032,28.1284,28.0779,28.1158,56671.5296
2015-02-11 10:50:00,44.54,44.63,44.52,44.59,90562.22646167658,28.1158,28.1726,28.1032,28.1473,90562.2265
2015-02-11 10:55:00,44.58,44.62,44.56,44.62,37593.984962406015,28.141,28.1663,28.1284,28.1663,37593.985
2015-02-11 11:00:00,44.62,44.7,44.62,44.7,71709.12355515655,28.1663,28.2168,28.1663,28.2168,71709.1236
2015-02-11 11:05:00,44.7,44.71,44.67,44.7,115250.81360116709,28.2168,28.2231,28.1978,28.2168,115250.8136
2015-02-11 11:10:00,44.7,44.76,44.68,44.69,65536.97677028392,28.2168,28.2547,28.2042,28.2105,65536.9768
2015-02-11 11:15:00,44.69,44.72,44.68,44.7,48030.524071372456,28.2105,28.2294,28.2042,28.2168,48030.5241
2015-02-11 11:20:00,44.71,44.73,44.69,44.72,117719.67231511614,28.2231,28.2357,28.2105,28.2294,117719.6723
2015-02-11 11:25:00,44.72,44.74,44.69,44.7,66322.52272472225,28.2294,28.242,28.2105,28.2168,66322.5227
2015-02-11 11:30:00,44.7,44.7,44.61,44.67,71709.12355515655,28.2168,28.2168,28.16,28.1978,71709.1236
2015-02-11 11:35:00,44.67,44.72,44.65,44.68,81023.45415778251,28.1978,28.2294,28.1852,28.2042,81023.4542
2015-02-11 11:40:00,44.68,44.7,44.62,44.7,58130.40062843676,28.2042,28.2168,28.1663,28.2168,58130.4006
2015-02-11 11:45:00,44.7,44.7,44.62,44.66,63180.33890696892,28.2168,28.2168,28.1663,28.1915,63180.3389
2015-02-11 11:50:00,44.66,44.67,44.58,44.61,72719.11121086297,28.1915,28.1978,28.141,28.16,72719.1112
2015-02-11 11:55:00,44.6,44.65,44.6,44.64,42195.03983840197,28.1537,28.1852,28.1537,28.1789,42195.0398
2015-02-11 12:00:00,44.63,44.65,44.57,44.64,69240.26484120749,28.1726,28.1852,28.1347,28.1789,69240.2648
2015-02-11 12:05:00,44.64,44.72,44.64,44.71,32992.93008641005,28.1789,28.2294,28.1789,28.2231,32992.9301
2015-02-11 12:10:00,44.71,44.72,44.67,44.69,23454.15778251599,28.2231,28.2294,28.1978,28.2105,23454.1578
2015-02-11 12:15:00,44.69,44.75,44.67,44.73,66995.84782852653,28.2105,28.2483,28.1978,28.2357,66995.8478
2015-02-11 12:20:00,44.72,44.81,44.72,44.76,51621.59129166199,28.2294,28.2862,28.2294,28.2547,51621.5913
2015-02-11 12:25:00,44.76,44.8,44.74,44.77,52743.79979800247,28.2547,28.2799,28.242,28.261,52743.7998
2015-02-11 12:30:00,44.78,44.8,44.78,44.79,35798.45135226125,28.2673,28.2799,28.2673,28.2736,35798.4514
2015-02-11 12:35:00,44.79,44.81,44.75,44.76,35910.67220289529,28.2736,28.2862,28.2483,28.2547,35910.6722
2015-02-11 12:40:00,44.75,44.76,44.63,44.64,109976.43362136684,28.2483,28.2547,28.1726,28.1789,109976.4336
2015-02-11 12:45:00,44.64,44.72,44.64,44.7,32992.93008641005,28.1789,28.2294,28.1789,28.2168,32992.9301
2015-02-11 12:50:00,44.7,44.74,44.67,44.7,37369.54326113792,28.2168,28.242,28.1978,28.2168,37369.5433
2015-02-11 12:55:00,44.69,44.69,44.63,44.64,56895.97127146224,28.2105,28.2105,28.1726,28.1789,56895.9713
2015-02-11 13:00:00,44.65,44.66,44.63,44.64,45561.66535742341,28.1852,28.1915,28.1726,28.1789,45561.6654
2015-02-11 13:05:00,44.64,44.64,44.56,44.6,94265.51453260017,28.1789,28.1789,28.1284,28.1537,94265.5145
2015-02-11 13:10:00,44.59,44.65,44.54,44.56,137133.87947480642,28.1473,28.1852,28.1158,28.1284,137133.8795
2015-02-11 13:15:00,44.56,44.64,44.55,44.59,123555.15654808664,28.1284,28.1789,28.1221,28.1473,123555.1565
2015-02-11 13:20:00,44.6,44.65,44.56,44.63,85848.95073504657,28.1537,28.1852,28.1284,28.1726,85848.9507
2015-02-11 13:25:00,44.63,44.64,44.56,44.57,55885.9836157558,28.1726,28.1789,28.1284,28.1347,55885.9836
2015-02-11 13:30:00,44.57,44.61,44.55,44.6,98529.90685669395,28.1347,28.16,28.1221,28.1537,98529.9069
2015-02-11 13:35:00,44.59,44.61,44.56,44.57,58915.9465828751,28.1473,28.16,28.1284,28.1347,58915.9466
2015-02-11 13:40:00,44.56,44.59,44.55,44.55,92021.0975199192,28.1284,28.1473,28.1221,28.1221,92021.0975
2015-02-11 13:45:00,44.56,44.59,44.54,44.57,123667.37739872068,28.1284,28.1473,28.1158,28.1347,123667.3774
2015-02-11 13:50:00,44.57,44.59,44.56,44.58,233307.14846818536,28.1347,28.1473,28.1284,28.141,233307.1485
2015-02-11 13:55:00,44.57,44.71,44.54,44.69,104140.94938839636,28.1347,28.2231,28.1158,28.2105,104140.9494
2015-02-11 14:00:00,44.69,44.75,44.65,44.73,66210.3018740882,28.2105,28.2483,28.1852,28.2357,66210.3019
2015-02-11 14:05:00,44.73,44.75,44.67,44.74,68566.93973740321,28.2357,28.2483,28.1978,28.242,68566.9397
2015-02-11 14:10:00,44.73,44.75,44.72,44.74,69576.92739310964,28.2357,28.2483,28.2294,28.242,69576.9274
2015-02-11 14:15:00,44.74,44.82,44.72,44.8,87532.26349455728,28.242,28.2925,28.2294,28.2799,87532.2635
2015-02-11 14:20:00,44.8,44.81,44.74,44.8,65985.8601728201,28.2799,28.2862,28.242,28.2799,65985.8602
2015-02-11 14:25:00,44.8,44.83,44.77,44.82,136460.55437100213,28.2799,28.2988,28.261,28.2925,136460.5544
2015-02-11 14:30:00,44.82,44.95,44.8,44.94,99764.33621366847,28.2925,28.3746,28.2799,28.3683,99764.3362
2015-02-11 14:35:00,44.95,44.96,44.88,44.91,95275.50218830658,28.3746,28.3809,28.3304,28.3493,95275.5022
2015-02-11 14:40:00,44.91,44.94,44.87,44.9,63180.33890696892,28.3493,28.3683,28.3241,28.343,63180.3389
2015-02-11 14:45:00,44.9,44.94,44.88,44.92,68454.71888676916,28.343,28.3683,28.3304,28.3557,68454.7189
2015-02-11 14:50:00,44.92,44.94,44.88,44.88,59477.05083604533,28.3557,28.3683,28.3304,28.3304,59477.0508
2015-02-11 14:55:00,44.88,44.9,44.8,44.84,77656.82863876107,28.3304,28.343,28.2799,28.3052,77656.8286
2015-02-11 15:00:00,44.83,44.94,44.8,44.93,104814.27449220064,28.2988,28.3683,28.2799,28.362,104814.2745
2015-02-11 15:05:00,44.93,44.95,44.89,44.92,75300.19077544607,28.362,28.3746,28.3367,28.3557,75300.1908
2015-02-11 15:10:00,44.92,44.93,44.88,44.9,68679.16058803725,28.3557,28.362,28.3304,28.343,68679.1606
2015-02-11 15:15:00,44.89,44.9,44.84,44.84,92582.20177308944,28.3367,28.343,28.3052,28.3052,92582.2018
2015-02-11 15:20:00,44.85,44.9,44.84,44.89,114128.6050948266,28.3115,28.343,28.3052,28.3367,114128.6051
2015-02-11 15:25:00,44.9,45.04,44.89,44.96,133991.69565705306,28.343,28.4314,28.3367,28.3809,133991.6957
2015-02-11 15:30:00,44.97,45.01,44.88,44.89,141734.93435080236,28.3872,28.4125,28.3304,28.3367,141734.9344
2015-02-11 15:35:00,44.89,44.98,44.89,44.98,107395.35405678376,28.3367,28.3935,28.3367,28.3935,107395.3541
2015-02-11 15:40:00,44.98,45.01,44.91,44.91,98081.02345415778,28.3935,28.4125,28.3493,28.3493,98081.0235
2015-02-11 15:45:00,44.91,44.93,44.85,44.87,134889.46246212546,28.3493,28.362,28.3115,28.3241,134889.4625
2015-02-11 15:50:00,44.88,44.9,44.84,44.84,210638.5366401077,28.3304,28.343,28.3052,28.3052,210638.5366
2015-02-11 15:55:00,44.84,44.91,44.83,44.91,259566.82751655256,28.3052,28.3493,28.2988,28.3493,259566.8275
2015-02-12 09:30:00,45.13,45.51,44.87,44.99,368757.71518348105,28.4882,28.7281,28.3241,28.3998,368757.7152
2015-02-12 09:35:00,44.99,45.0,44.79,44.88,166423.5214902929,28.3998,28.4062,28.2736,28.3304,166423.5215
2015-02-12 09:40:00,44.87,44.88,44.35,44.39,228818.31444282347,28.3241,28.3304,27.9958,28.0211,228818.3144
2015-02-12 09:45:00,44.38,44.74,44.25,44.6,265177.87004825496,28.0148,28.242,27.9327,28.1537,265177.87
2015-02-12 09:50:00,44.61,44.76,44.57,44.75,100437.66131747278,28.16,28.2547,28.1347,28.2483,100437.6613
2015-02-12 09:55:00,44.75,44.8,44.69,44.7,175850.0729435529,28.2483,28.2799,28.2105,28.2168,175850.0729
2015-02-12 10:00:00,44.69,44.73,44.64,44.69,193132.08394119627,28.2105,28.2357,28.1789,28.2105,193132.0839
2015-02-12 10:05:00,44.69,44.77,44.69,44.74,163618.0002244417,28.2105,28.261,28.2105,28.242,163618.0002
2015-02-12 10:10:00,44.74,45.0,44.73,44.96,97407.69835035349,28.242,28.4062,28.2357,28.3809,97407.6984
2015-02-12 10:15:00,44.96,45.0,44.96,44.96,87981.14689709348,28.3809,28.4062,28.3809,28.3809,87981.1469
2015-02-12 10:20:00,44.96,44.98,44.8,44.81,90001.12220850633,28.3809,28.3935,28.2799,28.2862,90001.1222
2015-02-12 10:25:00,44.82,44.85,44.74,44.74,76534.6201324206,28.2925,28.3115,28.242,28.242,76534.6201
2015-02-12 10:30:00,44.75,44.75,44.64,44.66,155201.4364268881,28.2483,28.2483,28.1789,28.1915,155201.4364
2015-02-12 10:35:00,44.67,44.79,44.67,44.75,72158.00695769273,28.1978,28.2736,28.1978,28.2483,72158.007
2015-02-12 10:40:00,44.75,44.78,44.73,44.78,31534.05902816743,28.2483,28.2673,28.2357,28.2673,31534.059
2015-02-12 10:45:00,44.79,44.81,44.68,44.68,57681.51722590057,28.2736,28.2862,28.2042,28.2042,57681.5172
2015-02-12 10:50:00,44.68,44.72,44.64,44.66,68791.3814386713,28.2042,28.2294,28.1789,28.1915,68791.3814
2015-02-12 10:55:00,44.66,44.7,44.6,44.62,68566.93973740321,28.1915,28.2168,28.1537,28.1663,68566.9397
2015-02-12 11:00:00,44.62,44.65,44.58,44.61,117607.45146448207,28.1663,28.1852,28.141,28.16,117607.4515
2015-02-12 11:05:00,44.62,44.66,44.6,44.64,64302.54741330939,28.1663,28.1915,28.1537,28.1789,64302.5474
2015-02-12 11:10:00,44.63,44.82,44.63,44.82,146672.65177870047,28.1726,28.2925,28.1726,28.2925,146672.6518
2015-02-12 11:15:00,44.81,44.89,44.8,44.84,158455.8410952755,28.2862,28.3367,28.2799,28.3052,158455.8411
2015-02-12 11:20:00,44.83,44.83,44.67,44.7,139266.07563685332,28.2988,28.2988,28.1978,28.2168,139266.0756
2015-02-12 11:25:00,44.7,44.77,44.69,44.75,82033.44181348894,28.2168,28.261,28.2105,28.2483,82033.4418
2015-02-12 11:30:00,44.76,44.92,44.73,44.9,68454.71888676916,28.2547,28.3557,28.2357,28.343,68454.7189
2015-02-12 11:35:00,44.9,44.95,44.89,44.92,63853.6640107732,28.343,28.3746,28.3367,28.3557,63853.664
2015-02-12 11:40:00,44.92,44.92,44.79,44.8,41521.714734597685,28.3557,28.3557,28.2736,28.2799,41521.7147
2015-02-12 11:45:00,44.79,44.83,44.77,44.8,38155.08921557625,28.2736,28.2988,28.261,28.2799,38155.0892
2015-02-12 11:50:00,44.8,44.86,44.79,44.85,38716.19346874649,28.2799,28.3178,28.2736,28.3115,38716.1935
2015-02-12 11:55:00,44.86,44.87,44.7,44.7,29065.20031421838,28.3178,28.3241,28.2168,28.2168,29065.2003
2015-02-12 12:00:00,44.69,44.75,44.68,44.71,36920.65985860173,28.2105,28.2483,28.2042,28.2231,36920.6599
2015-02-12 12:05:00,44.71,44.71,44.62,44.62,38603.97261811244,28.2231,28.2231,28.1663,28.1663,38603.9726
2015-02-12 12:10:00,44.63,44.69,44.62,44.64,25474.13309392885,28.1726,28.2105,28.1663,28.1789,25474.1331
2015-02-12 12:15:00,44.64,44.68,44.63,44.64,52631.57894736842,28.1789,28.2042,28.1726,28.1789,52631.5789
2015-02-12 12:20:00,44.64,44.64,44.58,44.61,60823.70104365391,28.1789,28.1789,28.141,28.16,60823.701
2015-02-12 12:25:00,44.62,44.64,44.57,44.59,32880.709235776005,28.1663,28.1789,28.1347,28.1473,32880.7092
2015-02-12 12:30:00,44.59,44.66,44.57,44.57,99764.33621366847,28.1473,28.1915,28.1347,28.1347,99764.3362
2015-02-12 12:35:00,44.57,44.61,44.56,44.56,48928.29087644485,28.1347,28.16,28.1284,28.1284,48928.2909
2015-02-12 12:40:00,44.56,44.58,44.51,44.51,65873.63932218606,28.1284,28.141,28.0968,28.0968,65873.6393
2015-02-12 12:45:00,44.51,44.53,44.49,44.51,64751.43081584558,28.0968,28.1095,28.0842,28.0968,64751.4308
2015-02-12 12:50:00,44.51,44.61,44.49,44.61,59252.60913477724,28.0968,28.16,28.0842,28.16,59252.6091
2015-02-12 12:55:00,44.62,44.67,44.62,44.66,39501.73942318482,28.1663,28.1978,28.1663,28.1915,39501.7394
2015-02-12 13:00:00,44.66,44.66,44.56,44.56,89776.68050723824,28.1915,28.1915,28.1284,28.1284,89776.6805
2015-02-12 13:05:00,44.56,44.61,44.53,44.56,78891.2579957356,28.1284,28.16,28.1095,28.1284,78891.258
2015-02-12 13:10:00,44.56,44.56,44.47,44.49,85063.40478060824,28.1284,28.1284,28.0716,28.0842,85063.4048
2015-02-12 13:15:00,44.49,44.54,44.48,44.52,45337.22365615532,28.0842,28.1158,28.0779,28.1032,45337.2237
2015-02-12 13:20:00,44.52,44.56,44.5,44.54,73504.65716530131,28.1032,28.1284,28.0905,28.1158,73504.6572
2015-02-12 13:25:00,44.55,44.55,44.5,44.5,58242.62147907081,28.1221,28.1221,28.0905,28.0905,58242.6215
2015-02-12 13:30:00,44.5,44.59,44.5,44.56,71260.24015262035,28.0905,28.1473,28.0905,28.1284,71260.2402
2015-02-12 13:35:00,44.56,44.57,44.49,44.57,50948.2661878577,28.1284,28.1347,28.0842,28.1347,50948.2662
2015-02-12 13:40:00,44.56,44.57,44.54,44.57,31197.396476265287,28.1284,28.1347,28.1158,28.1347,31197.3965
2015-02-12 13:45:00,44.56,44.58,44.55,44.55,49152.73257771294,28.1284,28.141,28.1221,28.1221,49152.7326
2015-02-12 13:50:00,44.55,44.57,44.54,44.56,56895.97127146224,28.1221,28.1347,28.1158,28.1284,56895.9713
2015-02-12 13:55:00,44.56,44.56,44.53,44.54,69801.36909437773,28.1284,28.1284,28.1095,28.1158,69801.3691
2015-02-12 14:00:00,44.54,44.54,44.45,44.46,70811.35675008416,28.1158,28.1158,28.059,28.0653,70811.3568
2015-02-12 14:05:00,44.46,44.47,44.45,44.47,85175.62563124228,28.0653,28.0716,28.059,28.0716,85175.6256
2015-02-12 14:10:00,44.47,44.48,44.46,44.47,79227.92054763775,28.0716,28.0779,28.0653,28.0716,79227.9205
2015-02-12 14:15:00,44.47,44.48,44.47,44.47,65649.19762091797,28.0716,28.0779,28.0716,28.0716,65649.1976
2015-02-12 14:20:00,44.47,44.49,44.46,44.49,78779.03714510155,28.0716,28.0842,28.0653,28.0842,78779.0371
2015-02-12 14:25:00,44.49,44.56,44.47,44.56,53753.787453708894,28.0842,28.1284,28.0716,28.1284,53753.7875
2015-02-12 14:30:00,44.56,44.58,44.55,44.56,36247.33475479744,28.1284,28.141,28.1221,28.1284,36247.3348
2015-02-12 14:35:00,44.55,44.56,44.54,44.56,55100.43766131747,28.1221,28.1284,28.1158,28.1284,55100.4377
2015-02-12 14:40:00,44.56,44.61,44.55,44.59,42980.58579284031,28.1284,28.16,28.1221,28.1473,42980.5858
2015-02-12 14:45:00,44.59,44.65,44.58,44.65,41185.052182695545,28.1473,28.1852,28.141,28.1852,41185.0522
2015-02-12 14:50:00,44.64,44.66,44.6,44.63,42980.58579284031,28.1789,28.1915,28.1537,28.1726,42980.5858
2015-02-12 14:55:00,44.62,44.64,44.6,44.61,24464.145438222426,28.1663,28.1789,28.1537,28.16,24464.1454
2015-02-12 15:00:00,44.61,44.69,44.6,44.66,63517.001458871055,28.16,28.2105,28.1537,28.1915,63517.0015
2015-02-12 15:05:00,44.66,44.72,44.65,44.7,58130.40062843676,28.1915,28.2294,28.1852,28.2168,58130.4006
2015-02-12 15:10:00,44.7,44.74,44.7,44.74,67220.28952979464,28.2168,28.242,28.2168,28.242,67220.2895
2015-02-12 15:15:00,44.74,44.85,44.73,44.84,87195.60094265515,28.242,28.3115,28.2357,28.3052,87195.6009
2015-02-12 15:20:00,44.85,44.85,44.78,44.8,54539.33340814723,28.3115,28.3115,28.2673,28.2799,54539.3334
2015-02-12 15:25:00,44.8,44.8,44.74,44.76,75524.63247671416,28.2799,28.2799,28.242,28.2547,75524.6325
2015-02-12 15:30:00,44.76,44.79,44.69,44.72,96397.71069464706,28.2547,28.2736,28.2105,28.2294,96397.7107
2015-02-12 15:35:00,44.72,44.8,44.71,44.8,90562.22646167658,28.2294,28.2799,28.2231,28.2799,90562.2265
2015-02-12 15:40:00,44.8,44.89,44.8,44.86,127370.66546964426,28.2799,28.3367,28.2799,28.3178,127370.6655
2015-02-12 15:45:00,44.86,44.87,44.8,44.81,89776.68050723824,28.3178,28.3241,28.2799,28.2862,89776.6805
2015-02-12 15:50:00,44.82,44.82,44.79,44.8,150712.6024015262,28.2925,28.2925,28.2736,28.2799,150712.6024
2015-02-12 15:55:00,44.79,44.86,44.78,44.85,307372.9098866569,28.2736,28.3178,28.2673,28.3115,307372.9099
2015-02-13 09:30:00,44.89,44.94,44.73,44.85,129278.41993042309,28.3367,28.3683,28.2357,28.3115,129278.4199
2015-02-13 09:35:00,44.86,45.09,44.85,45.07,91347.77241611492,28.3178,28.463,28.3115,28.4503,91347.7724
2015-02-13 09:40:00,45.07,45.07,44.96,45.01,203793.0647514308,28.4503,28.4503,28.3809,28.4125,203793.0648
2015-02-13 09:45:00,45.01,45.08,45.0,45.08,145887.10582426214,28.4125,28.4567,28.4062,28.4567,145887.1058
2015-02-13 09:50:00,45.09,45.29,45.04,45.24,108517.56256312424,28.463,28.5892,28.4314,28.5577,108517.5626
2015-02-13 09:55:00,45.23,45.33,45.22,45.28,113455.27999102233,28.5513,28.6145,28.545,28.5829,113455.28
2015-02-13 10:00:00,45.27,45.28,45.13,45.21,164964.65043205026,28.5766,28.5829,28.4882,28.5387,164964.6504
2015-02-13 10:05:00,45.21,45.25,45.04,45.07,253843.5641342161,28.5387,28.564,28.4314,28.4503,253843.5641
2015-02-13 10:10:00,45.07,45.24,45.06,45.15,106048.70384917516,28.4503,28.5577,28.444,28.5008,106048.7038
2015-02-13 10:15:00,45.15,45.18,45.13,45.15,58803.72573224104,28.5008,28.5198,28.4882,28.5008,58803.7257
2015-02-13 10:20:00,45.15,45.17,45.08,45.13,76534.6201324206,28.5008,28.5135,28.4567,28.4882,76534.6201
2015-02-13 10:25:00,45.13,45.21,45.13,45.19,118729.65997082255,28.4882,28.5387,28.4882,28.5261,118729.66
2015-02-13 10:30:00,45.19,45.29,45.18,45.26,215688.47491863987,28.5261,28.5892,28.5198,28.5703,215688.4749
2015-02-13 10:35:00,45.26,45.3,45.19,45.21,102233.19492761754,28.5703,28.5955,28.5261,28.5387,102233.1949
2015-02-13 10:40:00,45.21,45.21,45.14,45.16,85961.17158568061,28.5387,28.5387,28.4945,28.5072,85961.1716
2015-02-13 10:45:00,45.17,45.18,45.14,45.16,58018.17977780271,28.5135,28.5198,28.4945,28.5072,58018.1798
2015-02-13 10:50:00,45.17,45.24,45.17,45.24,149814.8355964538,28.5135,28.5577,28.5135,28.5577,149814.8356
2015-02-13 10:55:00,45.25,45.35,45.24,45.33,71372.4610032544,28.564,28.6271,28.5577,28.6145,71372.461
2015-02-13 11:00:00,45.33,45.35,45.28,45.29,101559.86982381326,28.6145,28.6271,28.5829,28.5892,101559.8698
2015-02-13 11:05:00,45.29,45.34,45.22,45.33,131859.49949500617,28.5892,28.6208,28.545,28.6145,131859.4995
2015-02-13 11:10:00,45.34,45.35,45.27,45.29,330827.0676691729,28.6208,28.6271,28.5766,28.5892,330827.0677
2015-02-13 11:15:00,45.29,45.3,45.24,45.29,116260.80125687351,28.5892,28.5955,28.5577,28.5892,116260.8013
2015-02-13 11:20:00,45.28,45.3,45.26,45.27,156099.20323196048,28.5829,28.5955,28.5703,28.5766,156099.2032
2015-02-13 11:25:00,45.26,45.27,45.19,45.19,137919.42542924476,28.5703,28.5766,28.5261,28.5261,137919.4254
2015-02-13 11:30:00,45.19,45.23,45.11,45.13,57457.07552463248,28.5261,28.5513,28.4756,28.4882,57457.0755
2015-02-13 11:35:00,45.13,45.13,45.05,45.1,194927.61755134104,28.4882,28.4882,28.4377,28.4693,194927.6176
2015-02-13 11:40:00,45.1,45.26,45.1,45.25,229828.3020985299,28.4693,28.5703,28.4693,28.564,229828.3021
2015-02-13 11:45:00,45.26,45.26,45.19,45.21,144091.57221411736,28.5703,28.5703,28.5261,28.5387,144091.5722
2015-02-13 11:50:00,45.21,45.25,45.13,45.24,248008.07990124563,28.5387,28.564,28.4882,28.5577,248008.0799
2015-02-13 11:55:00,45.25,45.29,45.22,45.26,50948.2661878577,28.564,28.5892,28.545,28.5703,50948.2662
2015-02-13 12:00:00,45.26,45.28,45.22,45.23,59252.60913477724,28.5703,28.5829,28.545,28.5513,59252.6091
2015-02-13 12:05:00,45.23,45.24,45.2,45.21,103018.74088205588,28.5513,28.5577,28.5324,28.5387,103018.7409
2015-02-13 12:10:00,45.21,45.25,45.19,45.24,84726.74222870609,28.5387,28.564,28.5261,28.5577,84726.7422
2015-02-13 12:15:00,45.23,45.27,45.14,45.24,125014.02760632924,28.5513,28.5766,28.4945,28.5577,125014.0276
2015-02-13 12:20:00,45.24,45.28,45.22,45.27,37145.10155986982,28.5577,28.5829,28.545,28.5766,37145.1016
2015-02-13 12:25:00,45.27,45.29,45.24,45.27,49264.95342834698,28.5766,28.5892,28.5577,28.5766,49264.9534
2015-02-13 12:30:00,45.27,45.27,45.21,45.24,79227.92054763775,28.5766,28.5766,28.5387,28.5577,79227.9205
2015-02-13 12:35:00,45.24,45.24,45.17,45.18,50387.161934687465,28.5577,28.5577,28.5135,28.5198,50387.1619
2015-02-13 12:40:00,45.19,45.23,45.18,45.2,63068.11805633486,28.5261,28.5513,28.5198,28.5324,63068.1181
2015-02-13 12:45:00,45.19,45.21,45.17,45.2,96622.15239591515,28.5261,28.5387,28.5135,28.5324,96622.1524
2015-02-13 12:50:00,45.2,45.21,45.17,45.17,114801.9301986309,28.5324,28.5387,28.5135,28.5135,114801.9302
2015-02-13 12:55:00,45.17,45.26,45.17,45.23,55437.100213219615,28.5135,28.5703,28.5135,28.5513,55437.1002
2015-02-13 13:00:00,45.22,45.26,45.21,45.23,33217.37178767815,28.545,28.5703,28.5387,28.5513,33217.3718
2015-02-13 13:05:00,45.24,45.25,45.23,45.25,16833.12759510717,28.5577,28.564,28.5513,28.564,16833.1276
2015-02-13 13:10:00,45.26,45.29,45.23,45.23,35237.34709909101,28.5703,28.5892,28.5513,28.5513,35237.3471
2015-02-13 13:15:00,45.22,45.29,45.22,45.27,32544.04668387386,28.545,28.5892,28.545,28.5766,32544.0467
2015-02-13 13:20:00,45.27,45.27,45.19,45.21,37706.20581304006,28.5766,28.5766,28.5261,28.5387,37706.2058
2015-02-13 13:25:00,45.21,45.21,45.15,45.15,62731.45550443272,28.5387,28.5387,28.5008,28.5008,62731.4555
2015-02-13 13:30:00,45.16,45.2,45.13,45.18,43429.4691953765,28.5072,28.5324,28.4882,28.5198,43429.4692
2015-02-13 13:35:00,45.19,45.2,45.1,45.18,52856.02064863651,28.5261,28.5324,28.4693,28.5198,52856.0206
2015-02-13 13:40:00,45.18,45.2,45.11,45.16,40175.06452698911,28.5198,28.5324,28.4756,28.5072,40175.0645
2015-02-13 13:45:00,45.17,45.22,45.15,45.18,29738.525418022666,28.5135,28.545,28.5008,28.5198,29738.5254
2015-02-13 13:50:00,45.18,45.29,45.18,45.28,73280.21546403322,28.5198,28.5892,28.5198,28.5829,73280.2155
2015-02-13 13:55:00,45.27,45.29,45.21,45.26,36471.776456065534,28.5766,28.5892,28.5387,28.5703,36471.7765
2015-02-13 14:00:00,45.26,45.26,45.2,45.21,44215.01514981483,28.5703,28.5703,28.5324,28.5387,44215.0151
2015-02-13 14:05:00,45.21,45.26,45.19,45.22,31870.72158006957,28.5387,28.5703,28.5261,28.545,31870.7216
2015-02-13 14:10:00,45.22,45.26,45.16,45.22,48142.7449220065,28.545,28.5703,28.5072,28.545,48142.7449
2015-02-13 14:15:00,45.23,45.24,45.19,45.19,40399.50622825721,28.5513,28.5577,28.5261,28.5261,40399.5062
2015-02-13 14:20:00,45.2,45.22,45.18,45.2,37481.76411177197,28.5324,28.545,28.5198,28.5324,37481.7641
2015-02-13 14:25:00,45.2,45.25,45.2,45.23,96509.93154528111,28.5324,28.564,28.5324,28.5513,96509.9315
2015-02-13 14:30:00,45.22,45.23,45.19,45.21,45673.886208057454,28.545,28.5513,28.5261,28.5387,45673.8862
2015-02-13 14:35:00,45.2,45.21,45.17,45.17,40399.50622825721,28.5324,28.5387,28.5135,28.5135,40399.5062
2015-02-13 14:40:00,45.17,45.23,45.16,45.18,61272.5844461901,28.5135,28.5513,28.5072,28.5198,61272.5844
2015-02-13 14:45:00,45.19,45.25,45.17,45.17,73729.0988665694,28.5261,28.564,28.5135,28.5135,73729.0989
2015-02-13 14:50:00,45.17,45.23,45.16,45.23,62170.35125126248,28.5135,28.5513,28.5072,28.5513,62170.3513
2015-02-13 14:55:00,45.22,45.26,45.22,45.26,34564.02199528672,28.545,28.5703,28.545,28.5703,34564.022
2015-02-13 15:00:00,45.26,45.27,45.21,45.26,75636.85332734822,28.5703,28.5766,28.5387,28.5703,75636.8533
2015-02-13 15:05:00,45.26,45.32,45.25,45.29,96622.15239591515,28.5703,28.6082,28.564,28.5892,96622.1524
2015-02-13 15:10:00,45.29,45.37,45.29,45.37,49489.39512961508,28.5892,28.6397,28.5892,28.6397,49489.3951
2015-02-13 15:15:00,45.37,45.37,45.32,45.36,112445.2923353159,28.6397,28.6397,28.6082,28.6334,112445.2923
2015-02-13 15:20:00,45.36,45.37,45.33,45.34,147794.86028504095,28.6334,28.6397,28.6145,28.6208,147794.8603
2015-02-13 15:25:00,45.35,45.38,45.34,45.38,63180.33890696892,28.6271,28.646,28.6208,28.646,63180.3389
2015-02-13 15:30:00,45.38,45.41,45.34,45.34,144989.33901918976,28.646,28.665,28.6208,28.6208,144989.339
2015-02-13 15:35:00,45.34,45.38,45.33,45.36,81584.55841095276,28.6208,28.646,28.6145,28.6334,81584.5584
2015-02-13 15:40:00,45.37,45.37,45.31,45.31,105150.9370441028,28.6397,28.6397,28.6018,28.6018,105150.937
2015-02-13 15:45:00,45.32,45.33,45.27,45.3,134552.79991022332,28.6082,28.6145,28.5766,28.5955,134552.7999
2015-02-13 15:50:00,45.3,45.33,45.29,45.31,143754.90966221524,28.5955,28.6145,28.5892,28.6018,143754.9097
2015-02-13 15:55:00,45.3,45.34,45.28,45.32,260801.25687352708,28.5955,28.6208,28.5829,28.6082,260801.2569
2015-02-17 09:30:00,45.29,45.6,45.27,45.56,201660.8685893839,28.5892,28.7849,28.5766,28.7597,201660.8686
2015-02-17 09:35:00,45.56,45.67,45.49,45.51,151722.59005723262,28.7597,28.8291,28.7155,28.7281,151722.5901
2015-02-17 09:40:00,45.49,45.56,45.37,45.48,93367.74772752776,28.7155,28.7597,28.6397,28.7092,93367.7477
2015-02-17 09:45:00,45.5,45.6,45.41,45.49,60823.70104365391,28.7218,28.7849,28.665,28.7155,60823.701
2015-02-17 09:50:00,45.49,45.52,45.36,45.43,86297.83413758276,28.7155,28.7344,28.6334,28.6776,86297.8341
2015-02-17 09:55:00,45.44,45.52,45.39,45.52,43541.69004601055,28.6839,28.7344,28.6523,28.7344,43541.69
2015-02-17 10:00:00,45.52,45.52,45.44,45.47,60711.48019301986,28.7344,28.7344,28.6839,28.7028,60711.4802
2015-02-17 10:05:00,45.47,45.52,45.43,45.51,75524.63247671416,28.7028,28.7344,28.6776,28.7281,75524.6325
2015-02-17 10:10:00,45.51,45.53,45.46,45.53,36471.776456065534,28.7281,28.7407,28.6965,28.7407,36471.7765
2015-02-17 10:15:00,45.53,45.53,45.41,45.42,44102.79429918079,28.7407,28.7407,28.665,28.6713,44102.7943
2015-02-17 10:20:00,45.42,45.49,45.4,45.43,53080.46234990461,28.6713,28.7155,28.6587,28.6776,53080.4623
2015-02-17 10:25:00,45.42,45.44,45.34,45.39,37706.20581304006,28.6713,28.6839,28.6208,28.6523,37706.2058
2015-02-17 10:30:00,45.4,45.47,45.38,45.46,51172.7078891258,28.6587,28.7028,28.646,28.6965,51172.7079
2015-02-17 10:35:00,45.46,45.51,45.44,45.46,45561.66535742341,28.6965,28.7281,28.6839,28.6965,45561.6654
2015-02-17 10:40:00,45.46,45.52,45.45,45.51,57457.07552463248,28.6965,28.7344,28.6902,28.7281,57457.0755
2015-02-17 10:45:00,45.51,45.51,45.46,45.51,79003.47884636965,28.7281,28.7281,28.6965,28.7281,79003.4788
2015-02-17 10:50:00,45.51,45.54,45.48,45.53,60823.70104365391,28.7281,28.747,28.7092,28.7407,60823.701
2015-02-17 10:55:00,45.53,45.57,45.51,45.56,60711.48019301986,28.7407,28.766,28.7281,28.7597,60711.4802
2015-02-17 11:00:00,45.55,45.57,45.46,45.46,61272.5844461901,28.7533,28.766,28.6965,28.6965,61272.5844
2015-02-17 11:05:00,45.46,45.48,45.4,45.47,47469.41981820222,28.6965,28.7092,28.6587,28.7028,47469.4198
2015-02-17 11:10:00,45.47,45.47,45.43,45.46,37257.32241050387,28.7028,28.7028,28.6776,28.6965,37257.3224
2015-02-17 11:15:00,45.46,45.48,45.45,45.46,38267.3100662103,28.6965,28.7092,28.6902,28.6965,38267.3101
2015-02-17 11:20:00,45.46,45.54,45.46,45.52,69240.26484120749,28.6965,28.747,28.6965,28.7344,69240.2648
2015-02-17 11:25:00,45.52,45.54,45.47,45.53,49938.27853215127,28.7344,28.747,28.7028,28.7407,49938.2785
2015-02-17 11:30:00,45.53,45.56,45.5,45.56,48928.29087644485,28.7407,28.7597,28.7218,28.7597,48928.2909
2015-02-17 11:35:00,45.55,45.6,45.52,45.53,27942.9918078779,28.7533,28.7849,28.7344,28.7407,27942.9918
2015-02-17 11:40:00,45.52,45.6,45.52,45.58,31982.942430703624,28.7344,28.7849,28.7344,28.7723,31982.9424
2015-02-17 11:45:00,45.59,45.61,45.55,45.59,24913.02884075861,28.7786,28.7912,28.7533,28.7786,24913.0288
2015-02-17 11:50:00,45.59,45.62,45.56,45.56,41297.27303332959,28.7786,28.7975,28.7597,28.7597,41297.273
2015-02-17 11:55:00,45.56,45.6,45.53,45.56,30524.071372461003,28.7597,28.7849,28.7407,28.7597,30524.0714
2015-02-17 12:00:00,45.57,45.61,45.55,45.59,48816.07002581079,28.766,28.7912,28.7533,28.7786,48816.07
2015-02-17 12:05:00,45.6,45.6,45.55,45.55,40175.06452698911,28.7849,28.7849,28.7533,28.7533,40175.0645
2015-02-17 12:10:00,45.55,45.56,45.49,45.56,94041.07283133206,28.7533,28.7597,28.7155,28.7597,94041.0728
2015-02-17 12:15:00,45.56,45.58,45.54,45.56,32880.709235776005,28.7597,28.7723,28.747,28.7597,32880.7092
2015-02-17 12:20:00,45.56,45.57,45.47,45.48,34676.24284592077,28.7597,28.766,28.7028,28.7092,34676.2428
2015-02-17 12:25:00,45.47,45.47,45.41,45.46,42756.14409157221,28.7028,28.7028,28.665,28.6965,42756.1441
2015-02-17 12:30:00,45.46,45.55,45.44,45.53,46459.43216249579,28.6965,28.7533,28.6839,28.7407,46459.4322
2015-02-17 12:35:00,45.53,45.61,45.52,45.61,25025.24969139266,28.7407,28.7912,28.7344,28.7912,25025.2497
2015-02-17 12:40:00,45.6,45.6,45.54,45.6,29850.74626865672,28.7849,28.7849,28.747,28.7849,29850.7463
2015-02-17 12:45:00,45.6,45.62,45.57,45.62,47693.86151947032,28.7849,28.7975,28.766,28.7975,47693.8615
2015-02-17 12:50:00,45.61,45.63,45.61,45.62,71821.34440579059,28.7912,28.8038,28.7912,28.7975,71821.3444
2015-02-17 12:55:00,45.62,45.66,45.62,45.65,93928.851980698,28.7975,28.8228,28.7975,28.8165,93928.852
2015-02-17 13:00:00,45.66,45.76,45.63,45.75,114577.4884973628,28.8228,28.8859,28.8038,28.8796,114577.4885
2015-02-17 13:05:00,45.75,45.76,45.7,45.72,80237.90820334418,28.8796,28.8859,28.848,28.8607,80237.9082
2015-02-17 13:10:00,45.73,45.8,45.7,45.8,65761.41847155201,28.867,28.9112,28.848,28.9112,65761.4185
2015-02-17 13:15:00,45.8,45.88,45.78,45.86,89888.90135787228,28.9112,28.9617,28.8985,28.949,89888.9014
2015-02-17 13:20:00,45.86,45.94,45.85,45.86,83380.09202109752,28.949,28.9995,28.9427,28.949,83380.092
2015-02-17 13:25:00,45.86,45.95,45.84,45.95,78779.03714510155,28.949,29.0058,28.9364,29.0058,78779.0371
2015-02-17 13:30:00,45.95,46.0,45.95,45.98,155313.65727752214,29.0058,29.0374,29.0058,29.0248,155313.6573
2015-02-17 13:35:00,45.98,45.99,45.95,45.96,96622.15239591515,29.0248,29.0311,29.0058,29.0122,96622.1524
2015-02-17 13:40:00,45.96,46.01,45.95,46.0,82706.76691729322,29.0122,29.0437,29.0058,29.0374,82706.7669
2015-02-17 13:45:00,46.0,46.04,45.99,46.03,74177.98226910559,29.0374,29.0627,29.0311,29.0563,74177.9823
2015-02-17 13:50:00,46.04,46.04,45.98,46.01,93255.52687689372,29.0627,29.0627,29.0248,29.0437,93255.5269
2015-02-17 13:55:00,46.01,46.03,45.98,46.03,76759.0618336887,29.0437,29.0563,29.0248,29.0563,76759.0618
2015-02-17 14:00:00,46.03,46.03,45.98,46.03,154976.99472562002,29.0563,29.0563,29.0248,29.0563,154976.9947
2015-02-17 14:05:00,46.03,46.07,46.01,46.03,103579.84513522612,29.0563,29.0816,29.0437,29.0563,103579.8451
2015-02-17 14:10:00,46.03,46.07,46.02,46.03,63629.2223095051,29.0563,29.0816,29.05,29.0563,63629.2223
2015-02-17 14:15:00,46.04,46.08,46.03,46.08,53529.3457524408,29.0627,29.0879,29.0563,29.0879,53529.3458
2015-02-17 14:20:00,46.08,46.1,46.02,46.03,100100.99876557064,29.0879,29.1005,29.05,29.0563,100100.9988
2015-02-17 14:25:00,46.03,46.03,45.96,45.99,120637.41443160138,29.0563,29.0563,29.0122,29.0311,120637.4144
2015-02-17 14:30:00,45.99,45.99,45.91,45.96,87644.48434519133,29.0311,29.0311,28.9806,29.0122,87644.4843
2015-02-17 14:35:00,45.96,46.02,45.94,45.95,82257.88351475704,29.0122,29.05,28.9995,29.0058,82257.8835
2015-02-17 14:40:00,45.95,45.96,45.93,45.95,69576.92739310964,29.0058,29.0122,28.9932,29.0058,69576.9274
2015-02-17 14:45:00,45.94,46.03,45.93,46.03,104814.27449220064,28.9995,29.0563,28.9932,29.0563,104814.2745
2015-02-17 14:50:00,46.03,46.04,45.97,45.98,90450.00561104252,29.0563,29.0627,29.0185,29.0248,90450.0056
2015-02-17 14:55:00,45.97,46.05,45.94,45.94,91459.99326674896,29.0185,29.069,28.9995,28.9995,91459.9933
2015-02-17 15:00:00,45.93,46.01,45.91,45.99,97183.2566490854,28.9932,29.0437,28.9806,29.0311,97183.2566
2015-02-17 15:05:00,45.99,46.04,45.97,46.03,70138.03164627988,29.0311,29.0627,29.0185,29.0563,70138.0316
2015-02-17 15:10:00,46.03,46.03,45.99,46.03,63629.2223095051,29.0563,29.0563,29.0311,29.0563,63629.2223
2015-02-17 15:15:00,46.02,46.03,46.0,46.01,79789.02480080798,29.05,29.0563,29.0374,29.0437,79789.0248
2015-02-17 15:20:00,46.02,46.03,45.97,45.99,109751.99192009876,29.05,29.0563,29.0185,29.0311,109751.9919
2015-02-17 15:25:00,45.99,46.04,45.98,46.04,91123.33071484682,29.0311,29.0627,29.0248,29.0627,91123.3307
2015-02-17 15:30:00,46.04,46.05,45.98,46.01,151385.92750533047,29.0627,29.069,29.0248,29.0437,151385.9275
2015-02-17 15:35:00,46.01,46.01,45.94,45.95,150600.38155089214,29.0437,29.0437,28.9995,29.0058,150600.3816
2015-02-17 15:40:00,45.95,45.96,45.94,45.95,116934.1263606778,29.0058,29.0122,28.9995,29.0058,116934.1264
2015-02-17 15:45:00,45.94,45.95,45.92,45.95,192907.64223992816,28.9995,29.0058,28.9869,29.0058,192907.6422
2015-02-17 15:50:00,45.95,45.96,45.94,45.94,228481.6518909213,29.0058,29.0122,28.9995,28.9995,228481.6519
2015-02-17 15:55:00,45.94,46.05,45.94,46.05,452250.02805521264,28.9995,29.069,28.9995,29.069,452250.0281
2015-02-18 09:30:00,45.8,45.87,45.76,45.82,119402.98507462686,28.9112,28.9553,28.8859,28.9238,119402.9851
2015-02-18 09:35:00,45.82,45.89,45.77,45.86,51284.928739759845,28.9238,28.968,28.8922,28.949,51284.9287
2015-02-18 09:40:00,45.85,45.94,45.84,45.86,59813.71338794748,28.9427,28.9995,28.9364,28.949,59813.7134
2015-02-18 09:45:00,45.85,45.93,45.79,45.88,81584.55841095276,28.9427,28.9932,28.9048,28.9617,81584.5584
2015-02-18 09:50:00,45.86,45.88,45.8,45.86,45673.886208057454,28.949,28.9617,28.9112,28.949,45673.8862
2015-02-18 09:55:00,45.87,45.93,45.82,45.92,60038.15508921557,28.9553,28.9932,28.9238,28.9869,60038.1551
2015-02-18 10:00:00,45.91,45.92,45.78,45.81,55324.87936258557,28.9806,28.9869,28.8985,28.9175,55324.8794
2015-02-18 10:05:00,45.81,45.82,45.77,45.82,57793.73807653462,28.9175,28.9238,28.8922,28.9238,57793.7381
2015-02-18 10:10:00,45.82,45.83,45.63,45.64,64190.32656267534,28.9238,28.9301,28.8038,28.8102,64190.3266
2015-02-18 10:15:00,45.64,45.67,45.61,45.61,89776.68050723824,28.8102,28.8291,28.7912,28.7912,89776.6805
2015-02-18 10:20:00,45.59,45.61,45.49,45.56,58579.28403097295,28.7786,28.7912,28.7155,28.7597,58579.284
2015-02-18 10:25:00,45.55,45.57,45.5,45.55,40736.16878015935,28.7533,28.766,28.7218,28.7533,40736.1688
2015-02-18 10:30:00,45.56,45.63,45.51,45.6,60935.92189428795,28.7597,28.8038,28.7281,28.7849,60935.9219
2015-02-18 10:35:00,45.6,45.67,45.59,45.61,50723.824486589605,28.7849,28.8291,28.7786,28.7912,50723.8245
2015-02-18 10:40:00,45.62,45.69,45.61,45.65,50274.94108405341,28.7975,28.8417,28.7912,28.8165,50274.9411
2015-02-18 10:45:00,45.65,45.68,45.63,45.66,42307.26068903602,28.8165,28.8354,28.8038,28.8228,42307.2607
2015-02-18 10:50:00,45.66,45.68,45.61,45.64,54651.55425878128,28.8228,28.8354,28.7912,28.8102,54651.5543
2015-02-18 10:55:00,45.63,45.64,45.57,45.59,37257.32241050387,28.8038,28.8102,28.766,28.7786,37257.3224
2015-02-18 11:00:00,45.58,45.61,45.52,45.54,54314.891706879134,28.7723,28.7912,28.7344,28.747,54314.8917
2015-02-18 11:05:00,45.54,45.59,45.53,45.54,47693.86151947032,28.747,28.7786,28.7407,28.747,47693.8615
2015-02-18 11:10:00,45.54,45.63,45.53,45.62,36920.65985860173,28.747,28.8038,28.7407,28.7975,36920.6599
2015-02-18 11:15:00,45.62,45.66,45.6,45.66,36022.89305352934,28.7975,28.8228,28.7849,28.8228,36022.8931
2015-02-18 11:20:00,45.65,45.68,45.63,45.63,46908.31556503198,28.8165,28.8354,28.8038,28.8038,46908.3156
2015-02-18 11:25:00,45.64,45.69,45.63,45.68,102457.63662888564,28.8102,28.8417,28.8038,28.8354,102457.6366
2015-02-18 11:30:00,45.68,45.69,45.66,45.68,66322.52272472225,28.8354,28.8417,28.8228,28.8354,66322.5227
2015-02-18 11:35:00,45.68,45.69,45.66,45.68,68679.16058803725,28.8354,28.8417,28.8228,28.8354,68679.1606
2015-02-18 11:40:00,45.69,45.69,45.63,45.67,53417.124901806754,28.8417,28.8417,28.8038,28.8291,53417.1249
2015-02-18 11:45:00,45.67,45.7,45.65,45.68,48142.7449220065,28.8291,28.848,28.8165,28.8354,48142.7449
2015-02-18 11:50:00,45.68,45.69,45.66,45.69,38155.08921557625,28.8354,28.8417,28.8228,28.8417,38155.0892
2015-02-18 11:55:00,45.69,45.69,45.65,45.68,50948.2661878577,28.8417,28.8417,28.8165,28.8354,50948.2662
2015-02-18 12:00:00,45.68,45.7,45.65,45.67,43092.80664347435,28.8354,28.848,28.8165,28.8291,43092.8066
2015-02-18 12:05:00,45.68,45.69,45.66,45.69,26933.00415217147,28.8354,28.8417,28.8228,28.8417,26933.0042
2015-02-18 12:10:00,45.69,45.7,45.66,45.7,18628.66120525193,28.8417,28.848,28.8228,28.848,18628.6612
2015-02-18 12:15:00,45.7,45.7,45.68,45.69,36696.21815733363,28.848,28.848,28.8354,28.8417,36696.2182
2015-02-18 12:20:00,45.69,45.7,45.66,45.67,38379.53091684435,28.8417,28.848,28.8228,28.8291,38379.5309
2015-02-18 12:25:00,45.67,45.7,45.66,45.68,21770.84502300528,28.8291,28.848,28.8228,28.8354,21770.845
2015-02-18 12:30:00,45.67,45.69,45.65,45.69,40511.72707889126,28.8291,28.8417,28.8165,28.8417,40511.7271
2015-02-18 12:35:00,45.69,45.69,45.62,45.64,54314.891706879134,28.8417,28.8417,28.7975,28.8102,54314.8917
2015-02-18 12:40:00,45.62,45.66,45.56,45.59,33441.813488946245,28.7975,28.8228,28.7597,28.7786,33441.8135
2015-02-18 12:45:00,45.58,45.64,45.58,45.64,33217.37178767815,28.7723,28.8102,28.7723,28.8102,33217.3718
2015-02-18 12:50:00,45.63,45.63,45.57,45.57,27269.666704073614,28.8038,28.8038,28.766,28.766,27269.6667
2015-02-18 12:55:00,45.57,45.6,45.54,45.6,52070.47469419818,28.766,28.7849,28.747,28.7849,52070.4747
2015-02-18 13:00:00,45.59,45.65,45.59,45.62,26147.458197733136,28.7786,28.8165,28.7786,28.7975,26147.4582
2015-02-18 13:05:00,45.62,45.64,45.59,45.6,33554.03433958029,28.7975,28.8102,28.7786,28.7849,33554.0343
2015-02-18 13:10:00,45.6,45.62,45.56,45.58,51846.032992930086,28.7849,28.7975,28.7597,28.7723,51846.033
2015-02-18 13:15:00,45.58,45.64,45.58,45.61,49489.39512961508,28.7723,28.8102,28.7723,28.7912,49489.3951
2015-02-18 13:20:00,45.62,45.62,45.56,45.57,57457.07552463248,28.7975,28.7975,28.7597,28.766,57457.0755
2015-02-18 13:25:00,45.58,45.59,45.53,45.59,65200.31421838177,28.7723,28.7786,28.7407,28.7786,65200.3142
2015-02-18 13:30:00,45.59,45.59,45.55,45.57,52294.91639546627,28.7786,28.7786,28.7533,28.766,52294.9164
2015-02-18 13:35:00,45.57,45.57,45.52,45.54,33554.03433958029,28.766,28.766,28.7344,28.747,33554.0343
2015-02-18 13:40:00,45.55,45.58,45.53,45.54,40848.3896307934,28.7533,28.7723,28.7407,28.747,40848.3896
2015-02-18 13:45:00,45.55,45.61,45.54,45.58,44663.89855235103,28.7533,28.7912,28.747,28.7723,44663.8986
2015-02-18 13:50:00,45.57,45.61,45.54,45.55,56334.867018292,28.766,28.7912,28.747,28.7533,56334.867
2015-02-18 13:55:00,45.55,45.58,45.54,45.56,23678.599483784084,28.7533,28.7723,28.747,28.7597,23678.5995
2015-02-18 14:00:00,45.56,45.68,45.51,45.52,194142.0715969027,28.7597,28.8354,28.7281,28.7344,194142.0716
2015-02-18 14:05:00,45.54,45.55,45.39,45.39,161485.80406239477,28.747,28.7533,28.6523,28.6523,161485.8041
2015-02-18 14:10:00,45.4,45.44,45.34,45.34,57120.41297273033,28.6587,28.6839,28.6208,28.6208,57120.413
2015-02-18 14:15:00,45.35,45.38,45.26,45.3,108742.00426439232,28.6271,28.646,28.5703,28.5955,108742.0043
2015-02-18 14:20:00,45.3,45.32,45.23,45.25,61384.80529682415,28.5955,28.6082,28.5513,28.564,61384.8053
2015-02-18 14:25:00,45.26,45.29,45.19,45.21,81584.55841095276,28.5703,28.5892,28.5261,28.5387,81584.5584
2015-02-18 14:30:00,45.21,45.24,45.14,45.14,60935.92189428795,28.5387,28.5577,28.4945,28.4945,60935.9219
2015-02-18 14:35:00,45.14,45.21,45.13,45.18,110425.31702390304,28.4945,28.5387,28.4882,28.5198,110425.317
2015-02-18 14:40:00,45.17,45.25,45.14,45.21,108629.78341375828,28.5135,28.564,28.4945,28.5387,108629.7834
2015-02-18 14:45:00,45.21,45.25,45.16,45.18,53866.00830434294,28.5387,28.564,28.5072,28.5198,53866.0083
2015-02-18 14:50:00,45.18,45.22,45.14,45.19,63629.2223095051,28.5198,28.545,28.4945,28.5261,63629.2223
2015-02-18 14:55:00,45.19,45.24,45.15,45.2,60599.25934238581,28.5261,28.5577,28.5008,28.5324,60599.2593
2015-02-18 15:00:00,45.2,45.25,45.2,45.24,95051.06048703849,28.5324,28.564,28.5324,28.5577,95051.0605
2015-02-18 15:05:00,45.23,45.26,45.21,45.21,87981.14689709348,28.5513,28.5703,28.5387,28.5387,87981.1469
2015-02-18 15:10:00,45.21,45.21,45.18,45.18,64975.87251711368,28.5387,28.5387,28.5198,28.5198,64975.8725
2015-02-18 15:15:00,45.18,45.21,45.14,45.18,98978.79025923015,28.5198,28.5387,28.4945,28.5198,98978.7903
2015-02-18 15:20:00,45.19,45.2,45.16,45.18,83043.42946919537,28.5261,28.5324,28.5072,28.5198,83043.4295
2015-02-18 15:25:00,45.18,45.19,45.14,45.14,60599.25934238581,28.5198,28.5261,28.4945,28.4945,60599.2593
2015-02-18 15:30:00,45.14,45.15,45.1,45.13,117383.009763214,28.4945,28.5008,28.4693,28.4882,117383.0098
2015-02-18 15:35:00,45.13,45.15,45.1,45.12,112333.07148468184,28.4882,28.5008,28.4693,28.4819,112333.0715
2015-02-18 15:40:00,45.11,45.14,45.09,45.11,92133.31837055324,28.4756,28.4945,28.463,28.4756,92133.3184
2015-02-18 15:45:00,45.12,45.13,45.08,45.09,146560.43092806643,28.4819,28.4882,28.4567,28.463,146560.4309
2015-02-18 15:50:00,45.08,45.14,45.08,45.14,173717.876781506,28.4567,28.4945,28.4567,28.4945,173717.8768
2015-02-18 15:55:00,45.14,45.19,45.13,45.17,239254.8535517899,28.4945,28.5261,28.4882,28.5135,239254.8536
2015-02-19 09:30:00,45.02,45.21,44.96,45.04,93143.30602625968,28.4188,28.5387,28.3809,28.4314,93143.306
2015-02-19 09:35:00,45.05,45.18,44.98,45.18,57905.95892716866,28.4377,28.5198,28.3935,28.5198,57905.9589
2015-02-19 09:40:00,45.19,45.31,45.19,45.23,50274.94108405341,28.5261,28.6018,28.5261,28.5513,50274.9411
2015-02-19 09:45:00,45.22,45.26,45.06,45.06,127707.3280215464,28.545,28.5703,28.444,28.444,127707.328
2015-02-19 09:50:00,45.06,45.08,44.96,44.99,63068.11805633486,28.444,28.4567,28.3809,28.3998,63068.1181
2015-02-19 09:55:00,44.97,45.13,44.97,45.11,35349.56794972506,28.3872,28.4882,28.3872,28.4756,35349.5679
2015-02-19 10:00:00,45.09,45.11,44.95,44.96,31309.617326899337,28.463,28.4756,28.3746,28.3809,31309.6173
2015-02-19 10:05:00,44.96,45.04,44.93,44.98,87083.38009202109,28.3809,28.4314,28.362,28.3935,87083.3801
2015-02-19 10:10:00,44.97,45.07,44.96,45.05,54875.995960049375,28.3872,28.4503,28.3809,28.4377,54875.996
2015-02-19 10:15:00,45.05,45.16,45.0,45.16,45225.00280552126,28.4377,28.5072,28.4062,28.5072,45225.0028
2015-02-19 10:20:00,45.16,45.21,45.13,45.18,78891.2579957356,28.5072,28.5387,28.4882,28.5198,78891.258
2015-02-19 10:25:00,45.18,45.24,45.18,45.22,45449.44450678936,28.5198,28.5577,28.5198,28.545,45449.4445
2015-02-19 10:30:00,45.21,45.26,45.18,45.18,65424.75591964987,28.5387,28.5703,28.5198,28.5198,65424.7559
2015-02-19 10:35:00,45.19,45.24,45.17,45.2,42195.03983840197,28.5261,28.5577,28.5135,28.5324,42195.0398
2015-02-19 10:40:00,45.19,45.26,45.16,45.23,40960.61048142744,28.5261,28.5703,28.5072,28.5513,40960.6105
2015-02-19 10:45:00,45.24,45.24,45.14,45.19,45786.1070586915,28.5577,28.5577,28.4945,28.5261,45786.1071
2015-02-19 10:50:00,45.19,45.26,45.16,45.26,40287.28537762316,28.5261,28.5703,28.5072,28.5703,40287.2854
2015-02-19 10:55:00,45.26,45.26,45.21,45.22,54539.33340814723,28.5703,28.5703,28.5387,28.545,54539.3334
2015-02-19 11:00:00,45.22,45.34,45.22,45.28,47918.30322073841,28.545,28.6208,28.545,28.5829,47918.3032
2015-02-19 11:05:00,45.28,45.3,45.27,45.28,30411.85052182696,28.5829,28.5955,28.5766,28.5829,30411.8505
2015-02-19 11:10:00,45.27,45.33,45.27,45.31,43317.24834474245,28.5766,28.6145,28.5766,28.6018,43317.2483
2015-02-19 11:15:00,45.3,45.31,45.25,45.29,41521.714734597685,28.5955,28.6018,28.564,28.5892,41521.7147
2015-02-19 11:20:00,45.29,45.33,45.29,45.3,32992.93008641005,28.5892,28.6145,28.5892,28.5955,32992.9301
2015-02-19 11:25:00,45.31,45.44,45.3,45.43,108405.34171249018,28.6018,28.6839,28.5955,28.6776,108405.3417
2015-02-19 11:30:00,45.43,45.45,45.4,45.44,47132.75726630008,28.6776,28.6902,28.6587,28.6839,47132.7573
2015-02-19 11:35:00,45.44,45.44,45.35,45.37,73616.87801593536,28.6839,28.6839,28.6271,28.6397,73616.878
2015-02-19 11:40:00,45.37,45.38,45.35,45.36,50162.72023341936,28.6397,28.646,28.6271,28.6334,50162.7202
2015-02-19 11:45:00,45.37,45.45,45.36,45.44,55212.65851195152,28.6397,28.6902,28.6334,28.6839,55212.6585
2015-02-19 11:50:00,45.45,45.46,45.4,45.4,50948.2661878577,28.6902,28.6965,28.6587,28.6587,50948.2662
2015-02-19 11:55:00,45.41,45.44,45.39,45.42,28952.97946358433,28.665,28.6839,28.6523,28.6713,28952.9795
2015-02-19 12:00:00,45.41,45.44,45.37,45.37,26708.562450903377,28.665,28.6839,28.6397,28.6397,26708.5625
2015-02-19 12:05:00,45.37,45.38,45.35,45.36,38042.8683649422,28.6397,28.646,28.6271,28.6334,38042.8684
2015-02-19 12:10:00,45.35,45.41,45.34,45.41,32768.48838514196,28.6271,28.665,28.6208,28.665,32768.4884
2015-02-19 12:15:00,45.41,45.44,45.37,45.44,43317.24834474245,28.665,28.6839,28.6397,28.6839,43317.2483
2015-02-19 12:20:00,45.44,45.46,45.42,45.42,26708.562450903377,28.6839,28.6965,28.6713,28.6713,26708.5625
2015-02-19 12:25:00,45.42,45.43,45.33,45.35,48928.29087644485,28.6713,28.6776,28.6145,28.6271,48928.2909
2015-02-19 12:30:00,45.35,45.37,45.28,45.28,41409.49388396364,28.6271,28.6397,28.5829,28.5829,41409.4939
2015-02-19 12:35:00,45.29,45.3,45.24,45.29,32207.38413197172,28.5892,28.5955,28.5577,28.5892,32207.3841
2015-02-19 12:40:00,45.3,45.33,45.29,45.29,37481.76411177197,28.5955,28.6145,28.5892,28.5892,37481.7641
2015-02-19 12:45:00,45.29,45.29,45.26,45.29,37369.54326113792,28.5892,28.5892,28.5703,28.5892,37369.5433
2015-02-19 12:50:00,45.29,45.34,45.29,45.31,47693.86151947032,28.5892,28.6208,28.5892,28.6018,47693.8615
2015-02-19 12:55:00,45.31,45.37,45.29,45.35,40848.3896307934,28.6018,28.6397,28.5892,28.6271,40848.3896
2015-02-19 13:00:00,45.34,45.34,45.25,45.25,32095.16328133767,28.6208,28.6208,28.564,28.564,32095.1633
2015-02-19 13:05:00,45.26,45.29,45.23,45.28,37481.76411177197,28.5703,28.5892,28.5513,28.5829,37481.7641
2015-02-19 13:10:00,45.29,45.29,45.23,45.26,15486.477387498597,28.5892,28.5892,28.5513,28.5703,15486.4774
2015-02-19 13:15:00,45.27,45.31,45.25,45.3,24127.48288632028,28.5766,28.6018,28.564,28.5955,24127.4829
2015-02-19 13:20:00,45.3,45.35,45.27,45.3,29850.74626865672,28.5955,28.6271,28.5766,28.5955,29850.7463
2015-02-19 13:25:00,45.29,45.37,45.29,45.37,28728.53776231624,28.5892,28.6397,28.5892,28.6397,28728.5378
2015-02-19 13:30:00,45.37,45.41,45.35,45.39,48703.84917517674,28.6397,28.665,28.6271,28.6523,48703.8492
2015-02-19 13:35:00,45.38,45.43,45.38,45.41,42756.14409157221,28.646,28.6776,28.646,28.665,42756.1441
2015-02-19 13:40:00,45.41,45.45,45.38,45.44,65873.63932218606,28.665,28.6902,28.646,28.6839,65873.6393
2015-02-19 13:45:00,45.44,45.44,45.37,45.42,54539.33340814723,28.6839,28.6839,28.6397,28.6713,54539.3334
2015-02-19 13:50:00,45.43,45.48,45.39,45.47,33666.25519021434,28.6776,28.7092,28.6523,28.7028,33666.2552
2015-02-19 13:55:00,45.46,45.53,45.46,45.52,74065.76141847155,28.6965,28.7407,28.6965,28.7344,74065.7614
2015-02-19 14:00:00,45.52,45.55,45.52,45.54,54090.45000561104,28.7344,28.7533,28.7344,28.747,54090.45
2015-02-19 14:05:00,45.54,45.54,45.49,45.52,76085.7367298844,28.747,28.747,28.7155,28.7344,76085.7367
2015-02-19 14:10:00,45.51,45.53,45.49,45.49,46796.094714397936,28.7281,28.7407,28.7155,28.7155,46796.0947
2015-02-19 14:15:00,45.5,45.57,45.49,45.56,42307.26068903602,28.7218,28.766,28.7155,28.7597,42307.2607
2015-02-19 14:20:00,45.56,45.56,45.54,45.54,28952.97946358433,28.7597,28.7597,28.747,28.747,28952.9795
2015-02-19 14:25:00,45.54,45.56,45.53,45.54,41858.37728649983,28.747,28.7597,28.7407,28.747,41858.3773
2015-02-19 14:30:00,45.54,45.57,45.53,45.55,36022.89305352934,28.747,28.766,28.7407,28.7533,36022.8931
2015-02-19 14:35:00,45.56,45.56,45.43,45.45,45000.56110425317,28.7597,28.7597,28.6776,28.6902,45000.5611
2015-02-19 14:40:00,45.45,45.51,45.45,45.51,37032.880709235775,28.6902,28.7281,28.6902,28.7281,37032.8807
2015-02-19 14:45:00,45.51,45.54,45.5,45.54,33441.813488946245,28.7281,28.747,28.7218,28.747,33441.8135
2015-02-19 14:50:00,45.54,45.55,45.51,45.51,47693.86151947032,28.747,28.7533,28.7281,28.7281,47693.8615
2015-02-19 14:55:00,45.51,45.53,45.48,45.52,29289.642015486475,28.7281,28.7407,28.7092,28.7344,29289.642
2015-02-19 15:00:00,45.51,45.54,45.5,45.5,47020.53641566603,28.7281,28.747,28.7218,28.7218,47020.5364
2015-02-19 15:05:00,45.51,45.54,45.5,45.52,49713.83683088318,28.7281,28.747,28.7218,28.7344,49713.8368
2015-02-19 15:10:00,45.52,45.54,45.48,45.49,36583.99730669958,28.7344,28.747,28.7092,28.7155,36583.9973
2015-02-19 15:15:00,45.49,45.53,45.47,45.49,53641.56660307485,28.7155,28.7407,28.7028,28.7155,53641.5666
2015-02-19 15:20:00,45.5,45.55,45.49,45.53,61048.14274492201,28.7218,28.7533,28.7155,28.7407,61048.1427
2015-02-19 15:25:00,45.54,45.57,45.49,45.55,105487.59959600492,28.747,28.766,28.7155,28.7533,105487.5996
2015-02-19 15:30:00,45.55,45.59,45.53,45.59,122096.285489844,28.7533,28.7786,28.7407,28.7786,122096.2855
2015-02-19 15:35:00,45.58,45.61,45.53,45.54,91011.10986421276,28.7723,28.7912,28.7407,28.747,91011.1099
2015-02-19 15:40:00,45.54,45.55,45.52,45.54,107507.5749074178,28.747,28.7533,28.7344,28.747,107507.5749
2015-02-19 15:45:00,45.53,45.54,45.43,45.47,147682.6394344069,28.7407,28.747,28.6776,28.7028,147682.6394
2015-02-19 15:50:00,45.47,45.48,45.45,45.48,111435.30467960949,28.7028,28.7092,28.6902,28.7092,111435.3047
2015-02-19 15:55:00,45.48,45.54,45.46,45.53,201099.76433621364,28.7092,28.747,28.6965,28.7407,201099.7643
2015-02-20 09:30:00,45.28,45.43,45.09,45.35,422511.50263719,28.5829,28.6776,28.463,28.6271,422511.5026
2015-02-20 09:35:00,45.35,45.42,45.03,45.1,53304.90405117271,28.6271,28.6713,28.4251,28.4693,53304.9041
2015-02-20 09:40:00,45.08,45.13,44.89,44.89,83941.19627426776,28.4567,28.4882,28.3367,28.3367,83941.1963
2015-02-20 09:45:00,44.9,44.97,44.83,44.9,90674.44731231064,28.343,28.3872,28.2988,28.343,90674.4473
2015-02-20 09:50:00,44.88,44.92,44.78,44.91,161149.14151049263,28.3304,28.3557,28.2673,28.3493,161149.1415
2015-02-20 09:55:00,44.91,44.94,44.86,44.91,136684.9960722702,28.3493,28.3683,28.3178,28.3493,136684.9961
2015-02-20 10:00:00,44.91,44.96,44.88,44.92,165413.53383458644,28.3493,28.3809,28.3304,28.3557,165413.5338
2015-02-20 10:05:00,44.92,45.05,44.92,45.0,80574.57075524631,28.3557,28.4377,28.3557,28.4062,80574.5708
2015-02-20 10:10:00,45.0,45.14,45.0,45.13,97519.91920098754,28.4062,28.4945,28.4062,28.4882,97519.9192
2015-02-20 10:15:00,45.13,45.21,45.13,45.19,129053.97822915496,28.4882,28.5387,28.4882,28.5261,129053.9782
2015-02-20 10:20:00,45.2,45.2,45.09,45.1,94489.95623386824,28.5324,28.5324,28.463,28.4693,94489.9562
2015-02-20 10:25:00,45.09,45.13,45.06,45.07,64975.87251711368,28.463,28.4882,28.444,28.4503,64975.8725
2015-02-20 10:30:00,45.05,45.17,45.05,45.15,98193.24430479182,28.4377,28.5135,28.4377,28.5008,98193.2443
2015-02-20 10:35:00,45.17,45.27,45.15,45.27,66322.52272472225,28.5135,28.5766,28.5008,28.5766,66322.5227
2015-02-20 10:40:00,45.27,45.31,45.21,45.29,63853.6640107732,28.5766,28.6018,28.5387,28.5892,63853.664
2015-02-20 10:45:00,45.31,45.42,45.3,45.32,41185.052182695545,28.6018,28.6713,28.5955,28.6082,41185.0522
2015-02-20 10:50:00,45.32,45.34,45.27,45.34,31534.05902816743,28.6082,28.6208,28.5766,28.6208,31534.059
2015-02-20 10:55:00,45.34,45.43,45.33,45.42,42980.58579284031,28.6208,28.6776,28.6145,28.6713,42980.5858
2015-02-20 11:00:00,45.43,45.46,45.41,45.45,51172.7078891258,28.6776,28.6965,28.665,28.6902,51172.7079
2015-02-20 11:05:00,45.45,45.49,45.43,45.46,36920.65985860173,28.6902,28.7155,28.6776,28.6965,36920.6599
2015-02-20 11:10:00,45.46,45.46,45.39,45.39,29177.42116485243,28.6965,28.6965,28.6523,28.6523,29177.4212
2015-02-20 11:15:00,45.39,45.45,45.37,45.39,26708.562450903377,28.6523,28.6902,28.6397,28.6523,26708.5625
2015-02-20 11:20:00,45.39,45.5,45.39,45.5,21546.403321737176,28.6523,28.7218,28.6523,28.7218,21546.4033
2015-02-20 11:25:00,45.5,45.51,45.37,45.4,92357.76007182134,28.7218,28.7281,28.6397,28.6587,92357.7601
2015-02-20 11:30:00,45.4,45.49,45.38,45.49,35910.67220289529,28.6587,28.7155,28.646,28.7155,35910.6722
2015-02-20 11:35:00,45.5,45.55,45.46,45.52,99764.33621366847,28.7218,28.7533,28.6965,28.7344,99764.3362
2015-02-20 11:40:00,45.52,45.6,45.51,45.56,53417.124901806754,28.7344,28.7849,28.7281,28.7597,53417.1249
2015-02-20 11:45:00,45.56,45.57,45.49,45.49,32207.38413197172,28.7597,28.766,28.7155,28.7155,32207.3841
2015-02-20 11:50:00,45.49,45.53,45.46,45.48,24351.92458758837,28.7155,28.7407,28.6965,28.7092,24351.9246
2015-02-20 11:55:00,45.48,45.51,45.45,45.51,25025.24969139266,28.7092,28.7281,28.6902,28.7281,25025.2497
2015-02-20 12:00:00,45.52,45.54,45.46,45.46,38716.19346874649,28.7344,28.747,28.6965,28.6965,38716.1935
2015-02-20 12:05:00,45.47,45.49,45.42,45.47,35461.78880035911,28.7028,28.7155,28.6713,28.7028,35461.7888
2015-02-20 12:10:00,45.47,45.5,45.45,45.46,22444.17012680956,28.7028,28.7218,28.6902,28.6965,22444.1701
2015-02-20 12:15:00,45.45,45.52,45.45,45.51,22780.832678711704,28.6902,28.7344,28.6902,28.7281,22780.8327
2015-02-20 12:20:00,45.52,45.55,45.5,45.55,29289.642015486475,28.7344,28.7533,28.7218,28.7533,29289.642
2015-02-20 12:25:00,45.54,45.57,45.45,45.46,55324.87936258557,28.747,28.766,28.6902,28.6965,55324.8794
2015-02-20 12:30:00,45.46,45.48,45.43,45.46,32544.04668387386,28.6965,28.7092,28.6776,28.6965,32544.0467
2015-02-20 12:35:00,45.45,45.64,45.45,45.61,149590.39389518573,28.6902,28.8102,28.6902,28.7912,149590.3939
2015-02-20 12:40:00,45.61,45.75,45.6,45.65,112894.17573785209,28.7912,28.8796,28.7849,28.8165,112894.1757
2015-02-20 12:45:00,45.66,45.7,45.62,45.62,44215.01514981483,28.8228,28.848,28.7975,28.7975,44215.0151
2015-02-20 12:50:00,45.62,45.66,45.61,45.62,39389.518572550776,28.7975,28.8228,28.7912,28.7975,39389.5186
2015-02-20 12:55:00,45.62,45.67,45.61,45.63,31309.617326899337,28.7975,28.8291,28.7912,28.8038,31309.6173
2015-02-20 13:00:00,45.62,45.7,45.62,45.64,37369.54326113792,28.7975,28.848,28.7975,28.8102,37369.5433
2015-02-20 13:05:00,45.65,45.68,45.62,45.63,44215.01514981483,28.8165,28.8354,28.7975,28.8038,44215.0151
2015-02-20 13:10:00,45.63,45.73,45.62,45.7,53192.68320053866,28.8038,28.867,28.7975,28.848,53192.6832
2015-02-20 13:15:00,45.71,45.74,45.69,45.7,37593.984962406015,28.8543,28.8733,28.8417,28.848,37593.985
2015-02-20 13:20:00,45.7,45.76,45.69,45.71,47581.64066883627,28.848,28.8859,28.8417,28.8543,47581.6407
2015-02-20 13:25:00,45.73,45.76,45.7,45.7,33666.25519021434,28.867,28.8859,28.848,28.848,33666.2552
2015-02-20 13:30:00,45.7,45.75,45.7,45.71,42756.14409157221,28.848,28.8796,28.848,28.8543,42756.1441
2015-02-20 13:35:00,45.73,45.78,45.71,45.78,64190.32656267534,28.867,28.8985,28.8543,28.8985,64190.3266
2015-02-20 13:40:00,45.78,45.81,45.76,45.79,49377.17427898103,28.8985,28.9175,28.8859,28.9048,49377.1743
2015-02-20 13:45:00,45.8,45.82,45.78,45.81,39389.518572550776,28.9112,28.9238,28.8985,28.9175,39389.5186
2015-02-20 13:50:00,45.81,45.81,45.73,45.74,35910.67220289529,28.9175,28.9175,28.867,28.8733,35910.6722
2015-02-20 13:55:00,45.73,45.81,45.7,45.77,59477.05083604533,28.867,28.9175,28.848,28.8922,59477.0508
2015-02-20 14:00:00,45.76,45.79,45.75,45.76,62843.67635506677,28.8859,28.9048,28.8796,28.8859,62843.6764
2015-02-20 14:05:00,45.76,45.84,45.76,45.78,53192.68320053866,28.8859,28.9364,28.8859,28.8985,53192.6832
2015-02-20 14:10:00,45.78,45.82,45.76,45.77,44888.34025361912,28.8985,28.9238,28.8859,28.8922,44888.3403
2015-02-20 14:15:00,45.77,45.78,45.71,45.75,41185.052182695545,28.8922,28.8985,28.8543,28.8796,41185.0522
2015-02-20 14:20:00,45.75,45.8,45.73,45.8,57681.51722590057,28.8796,28.9112,28.867,28.9112,57681.5172
2015-02-20 14:25:00,45.79,45.83,45.75,45.76,37593.984962406015,28.9048,28.9301,28.8796,28.8859,37593.985
2015-02-20 14:30:00,45.75,45.8,45.73,45.79,49152.73257771294,28.8796,28.9112,28.867,28.9048,49152.7326
2015-02-20 14:35:00,45.79,45.8,45.75,45.77,50050.49938278532,28.9048,28.9112,28.8796,28.8922,50050.4994
2015-02-20 14:40:00,45.78,45.78,45.73,45.78,38491.7517674784,28.8985,28.8985,28.867,28.8985,38491.7518
2015-02-20 14:45:00,45.78,45.86,45.77,45.86,75861.29502861631,28.8985,28.949,28.8922,28.949,75861.295
2015-02-20 14:50:00,45.85,45.87,45.83,45.86,47244.97811693412,28.9427,28.9553,28.9301,28.949,47244.9781
2015-02-20 14:55:00,45.86,45.88,45.84,45.86,41185.052182695545,28.949,28.9617,28.9364,28.949,41185.0522
2015-02-20 15:00:00,45.87,45.94,45.86,45.89,93592.18942879589,28.9553,28.9995,28.949,28.968,93592.1894
2015-02-20 15:05:00,45.88,45.99,45.84,45.97,154528.1113230838,28.9617,29.0311,28.9364,29.0185,154528.1113
2015-02-20 15:10:00,45.96,45.97,45.9,45.9,67893.61463359892,29.0122,29.0185,28.9743,28.9743,67893.6146
2015-02-20 15:15:00,45.9,45.9,45.79,45.83,91796.6558186511,28.9743,28.9743,28.9048,28.9301,91796.6558
2015-02-20 15:20:00,45.84,45.88,45.82,45.88,72158.00695769273,28.9364,28.9617,28.9238,28.9617,72158.007
2015-02-20 15:25:00,45.87,45.89,45.86,45.87,60823.70104365391,28.9553,28.968,28.949,28.9553,60823.701
2015-02-20 15:30:00,45.88,45.95,45.87,45.93,94714.39793513634,28.9617,29.0058,28.9553,28.9932,94714.3979
2015-02-20 15:35:00,45.92,45.94,45.88,45.88,88766.69285153181,28.9869,28.9995,28.9617,28.9617,88766.6929
2015-02-20 15:40:00,45.88,45.95,45.88,45.92,82370.10436539109,28.9617,29.0058,28.9617,28.9869,82370.1044
2015-02-20 15:45:00,45.92,45.95,45.86,45.91,157221.41173830096,28.9869,29.0058,28.949,28.9806,157221.4117
2015-02-20 15:50:00,45.92,45.95,45.88,45.95,241162.6080125688,28.9869,29.0058,28.9617,29.0058,241162.608
2015-02-20 15:55:00,45.95,46.0,45.95,45.97,274043.3172483447,29.0058,29.0374,29.0058,29.0185,274043.3172
2015-02-23 09:30:00,45.86,45.93,45.48,45.55,113791.94254292447,28.949,28.9932,28.7092,28.7533,113791.9425
2015-02-23 09:35:00,45.56,45.62,45.49,45.54,60262.59679048367,28.7597,28.7975,28.7155,28.747,60262.5968
2015-02-23 09:40:00,45.56,45.56,45.46,45.54,69801.36909437773,28.7597,28.7597,28.6965,28.747,69801.3691
2015-02-23 09:45:00,45.54,45.54,45.41,45.43,124901.8067556952,28.747,28.747,28.665,28.6776,124901.8068
2015-02-23 09:50:00,45.43,45.51,45.37,45.42,56222.64616765795,28.6776,28.7281,28.6397,28.6713,56222.6462
2015-02-23 09:55:00,45.41,45.49,45.34,45.48,73167.99461339916,28.665,28.7155,28.6208,28.7092,73167.9946
2015-02-23 10:00:00,45.46,45.48,45.36,45.43,124004.0399506228,28.6965,28.7092,28.6334,28.6776,124004.04
2015-02-23 10:05:00,45.44,45.44,45.31,45.38,56895.97127146224,28.6839,28.6839,28.6018,28.646,56895.9713
2015-02-23 10:10:00,45.37,45.42,45.32,45.37,45225.00280552126,28.6397,28.6713,28.6082,28.6397,45225.0028
2015-02-23 10:15:00,45.36,45.37,45.23,45.27,78217.93289193131,28.6334,28.6397,28.5513,28.5766,78217.9329
2015-02-23 10:20:00,45.28,45.35,45.24,45.35,36920.65985860173,28.5829,28.6271,28.5577,28.6271,36920.6599
2015-02-23 10:25:00,45.35,45.37,45.23,45.36,48254.96577264056,28.6271,28.6397,28.5513,28.6334,48254.9658
2015-02-23 10:30:00,45.37,45.4,45.31,45.37,28504.09606104814,28.6397,28.6587,28.6018,28.6397,28504.0961
2015-02-23 10:35:00,45.38,45.39,45.32,45.39,51509.37044102794,28.646,28.6523,28.6082,28.6523,51509.3704
2015-02-23 10:40:00,45.39,45.4,45.3,45.35,41072.8313320615,28.6523,28.6587,28.5955,28.6271,41072.8313
2015-02-23 10:45:00,45.35,45.35,45.28,45.29,59477.05083604533,28.6271,28.6271,28.5829,28.5892,59477.0508
2015-02-23 10:50:00,45.29,45.3,45.27,45.29,38828.414319380536,28.5892,28.5955,28.5766,28.5892,38828.4143
2015-02-23 10:55:00,45.29,45.36,45.28,45.32,41858.37728649983,28.5892,28.6334,28.5829,28.6082,41858.3773
2015-02-23 11:00:00,45.32,45.33,45.27,45.32,48367.1866232746,28.6082,28.6145,28.5766,28.6082,48367.1866
2015-02-23 11:05:00,45.31,45.35,45.29,45.33,31870.72158006957,28.6018,28.6271,28.5892,28.6145,31870.7216
2015-02-23 11:10:00,45.32,45.33,45.23,45.25,32880.709235776005,28.6082,28.6145,28.5513,28.564,32880.7092
2015-02-23 11:15:00,45.26,45.39,45.26,45.38,46234.990461227695,28.5703,28.6523,28.5703,28.646,46234.9905
2015-02-23 11:20:00,45.39,45.45,45.38,45.42,51958.25384356413,28.6523,28.6902,28.646,28.6713,51958.2538
2015-02-23 11:25:00,45.42,45.49,45.39,45.41,84726.74222870609,28.6713,28.7155,28.6523,28.665,84726.7422
2015-02-23 11:30:00,45.4,45.43,45.37,45.43,37145.10155986982,28.6587,28.6776,28.6397,28.6776,37145.1016
2015-02-23 11:35:00,45.43,45.51,45.42,45.46,41521.714734597685,28.6776,28.7281,28.6713,28.6965,41521.7147
2015-02-23 11:40:00,45.46,45.46,45.36,45.41,28055.21265851195,28.6965,28.6965,28.6334,28.665,28055.2127
2015-02-23 11:45:00,45.41,45.46,45.4,45.44,34115.13859275053,28.665,28.6965,28.6587,28.6839,34115.1386
2015-02-23 11:50:00,45.45,45.45,45.32,45.37,56447.08786892604,28.6902,28.6902,28.6082,28.6397,56447.0879
2015-02-23 11:55:00,45.37,45.38,45.31,45.33,50499.38278532151,28.6397,28.646,28.6018,28.6145,50499.3828
2015-02-23 12:00:00,45.33,45.35,45.29,45.32,41970.59813713388,28.6145,28.6271,28.5892,28.6082,41970.5981
2015-02-23 12:05:00,45.32,45.36,45.29,45.33,36247.33475479744,28.6082,28.6334,28.5892,28.6145,36247.3348
2015-02-23 12:10:00,45.34,45.38,45.34,45.34,16159.802491302884,28.6208,28.646,28.6208,28.6208,16159.8025
2015-02-23 12:15:00,45.35,45.36,45.31,45.32,36696.21815733363,28.6271,28.6334,28.6018,28.6082,36696.2182
2015-02-23 12:20:00,45.31,45.32,45.24,45.26,79676.80395017394,28.6018,28.6082,28.5577,28.5703,79676.804
2015-02-23 12:25:00,45.27,45.27,45.22,45.25,38603.97261811244,28.5766,28.5766,28.545,28.564,38603.9726
2015-02-23 12:30:00,45.25,45.29,45.24,45.28,26035.23734709909,28.564,28.5892,28.5577,28.5829,26035.2373
2015-02-23 12:35:00,45.28,45.31,45.21,45.23,45673.886208057454,28.5829,28.6018,28.5387,28.5513,45673.8862
2015-02-23 12:40:00,45.23,45.24,45.17,45.18,39501.73942318482,28.5513,28.5577,28.5135,28.5198,39501.7394
2015-02-23 12:45:00,45.18,45.22,45.16,45.21,50274.94108405341,28.5198,28.545,28.5072,28.5387,50274.9411
2015-02-23 12:50:00,45.21,45.27,45.18,45.2,56895.97127146224,28.5387,28.5766,28.5198,28.5324,56895.9713
2015-02-23 12:55:00,45.21,45.23,45.17,45.2,21658.624172371223,28.5387,28.5513,28.5135,28.5324,21658.6242
2015-02-23 13:00:00,45.2,45.21,45.15,45.16,26259.679048367187,28.5324,28.5387,28.5008,28.5072,26259.679
2015-02-23 13:05:00,45.17,45.21,45.16,45.18,18740.882055885984,28.5135,28.5387,28.5072,28.5198,18740.8821
2015-02-23 13:10:00,45.17,45.2,45.14,45.17,29738.525418022666,28.5135,28.5324,28.4945,28.5135,29738.5254
2015-02-23 13:15:00,45.18,45.24,45.17,45.2,16608.685893839076,28.5198,28.5577,28.5135,28.5324,16608.6859
2015-02-23 13:20:00,45.19,45.28,45.18,45.27,47806.08237010436,28.5261,28.5829,28.5198,28.5766,47806.0824
2015-02-23 13:25:00,45.27,45.29,45.21,45.22,58579.28403097295,28.5766,28.5892,28.5387,28.545,58579.284
2015-02-23 13:30:00,45.22,45.33,45.21,45.31,45337.22365615532,28.545,28.6145,28.5387,28.6018,45337.2237
2015-02-23 13:35:00,45.32,45.38,45.32,45.37,41185.052182695545,28.6082,28.646,28.6082,28.6397,41185.0522
2015-02-23 13:40:00,45.37,45.4,45.34,45.37,48254.96577264056,28.6397,28.6587,28.6208,28.6397,48254.9658
2015-02-23 13:45:00,45.37,45.39,45.33,45.36,36583.99730669958,28.6397,28.6523,28.6145,28.6334,36583.9973
2015-02-23 13:50:00,45.37,45.37,45.31,45.36,28616.31691168219,28.6397,28.6397,28.6018,28.6334,28616.3169
2015-02-23 13:55:00,45.36,45.39,45.34,45.36,31870.72158006957,28.6334,28.6523,28.6208,28.6334,31870.7216
2015-02-23 14:00:00,45.36,45.4,45.33,45.37,40287.28537762316,28.6334,28.6587,28.6145,28.6397,40287.2854
2015-02-23 14:05:00,45.36,45.39,45.32,45.32,38267.3100662103,28.6334,28.6523,28.6082,28.6082,38267.3101
2015-02-23 14:10:00,45.32,45.34,45.29,45.31,33105.1509370441,28.6082,28.6208,28.5892,28.6018,33105.1509
2015-02-23 14:15:00,45.32,45.32,45.25,45.25,63404.78060823701,28.6082,28.6082,28.564,28.564,63404.7806
2015-02-23 14:20:00,45.25,45.31,45.23,45.31,47244.97811693412,28.564,28.6018,28.5513,28.6018,47244.9781
2015-02-23 14:25:00,45.31,45.34,45.3,45.34,29962.967119290763,28.6018,28.6208,28.5955,28.6208,29962.9671
2015-02-23 14:30:00,45.34,45.36,45.22,45.25,37369.54326113792,28.6208,28.6334,28.545,28.564,37369.5433
2015-02-23 14:35:00,45.25,45.28,45.2,45.21,34788.46369655482,28.564,28.5829,28.5324,28.5387,34788.4637
2015-02-23 14:40:00,45.21,45.23,45.16,45.21,47244.97811693412,28.5387,28.5513,28.5072,28.5387,47244.9781
2015-02-23 14:45:00,45.21,45.25,45.2,45.21,28728.53776231624,28.5387,28.564,28.5324,28.5387,28728.5378
2015-02-23 14:50:00,45.21,45.21,45.2,45.21,18853.10290652003,28.5387,28.5387,28.5324,28.5387,18853.1029
2015-02-23 14:55:00,45.22,45.28,45.21,45.24,36135.113904163394,28.545,28.5829,28.5387,28.5577,36135.1139
2015-02-23 15:00:00,45.25,45.28,45.2,45.21,42531.70239030412,28.564,28.5829,28.5324,28.5387,42531.7024
2015-02-23 15:05:00,45.2,45.21,45.13,45.13,45225.00280552126,28.5324,28.5387,28.4882,28.4882,45225.0028
2015-02-23 15:10:00,45.14,45.21,45.13,45.19,47806.08237010436,28.4945,28.5387,28.4882,28.5261,47806.0824
2015-02-23 15:15:00,45.19,45.21,45.17,45.19,58467.0631803389,28.5261,28.5387,28.5135,28.5261,58467.0632
2015-02-23 15:20:00,45.18,45.22,45.17,45.18,49489.39512961508,28.5198,28.545,28.5135,28.5198,49489.3951
2015-02-23 15:25:00,45.17,45.21,45.16,45.2,46122.76961059365,28.5135,28.5387,28.5072,28.5324,46122.7696
2015-02-23 15:30:00,45.19,45.22,45.17,45.22,63404.78060823701,28.5261,28.545,28.5135,28.545,63404.7806
2015-02-23 15:35:00,45.22,45.26,45.21,45.25,96734.3732465492,28.545,28.5703,28.5387,28.564,96734.3732
2015-02-23 15:40:00,45.25,45.32,45.24,45.28,104814.27449220064,28.564,28.6082,28.5577,28.5829,104814.2745
2015-02-23 15:45:00,45.29,45.3,45.24,45.26,69801.36909437773,28.5892,28.5955,28.5577,28.5703,69801.3691
2015-02-23 15:50:00,45.26,45.29,45.25,45.29,91347.77241611492,28.5703,28.5892,28.564,28.5892,91347.7724
2015-02-23 15:55:00,45.29,45.34,45.26,45.33,194927.61755134104,28.5892,28.6208,28.5703,28.6145,194927.6176
2015-02-24 09:30:00,45.35,45.7,45.24,45.53,130063.9658848614,28.6271,28.848,28.5577,28.7407,130063.9659
2015-02-24 09:35:00,45.52,45.54,45.44,45.44,77320.16608685894,28.7344,28.747,28.6839,28.6839,77320.1661
2015-02-24 09:40:00,45.43,45.52,45.38,45.49,73953.5405678375,28.6776,28.7344,28.646,28.7155,73953.5406
2015-02-24 09:45:00,45.49,45.62,45.47,45.59,85736.72988441252,28.7155,28.7975,28.7028,28.7786,85736.7299
2015-02-24 09:50:00,45.59,45.66,45.56,45.66,43317.24834474245,28.7786,28.8228,28.7597,28.8228,43317.2483
2015-02-24 09:55:00,45.65,45.7,45.53,45.55,114240.82594546066,28.8165,28.848,28.7407,28.7533,114240.8259
2015-02-24 10:00:00,45.55,45.65,45.39,45.58,139266.07563685332,28.7533,28.8165,28.6523,28.7723,139266.0756
2015-02-24 10:05:00,45.57,45.7,45.54,45.69,42868.36494220626,28.766,28.848,28.747,28.8417,42868.3649
2015-02-24 10:10:00,45.69,45.75,45.62,45.7,67332.51038042868,28.8417,28.8796,28.7975,28.848,67332.5104
2015-02-24 10:15:00,45.7,45.71,45.52,45.63,163954.66277634384,28.848,28.8543,28.7344,28.8038,163954.6628
2015-02-24 10:20:00,45.63,45.76,45.62,45.76,76759.0618336887,28.8038,28.8859,28.7975,28.8859,76759.0618
2015-02-24 10:25:00,45.76,45.89,45.76,45.86,107170.91235551564,28.8859,28.968,28.8859,28.949,107170.9124
2015-02-24 10:30:00,45.86,45.89,45.82,45.88,29962.967119290763,28.949,28.968,28.9238,28.9617,29962.9671
2015-02-24 10:35:00,45.88,45.91,45.82,45.89,192122.09628548985,28.9617,28.9806,28.9238,28.968,192122.0963
2015-02-24 10:40:00,45.89,45.92,45.86,45.9,91235.55156548086,28.968,28.9869,28.949,28.9743,91235.5516
2015-02-24 10:45:00,45.9,45.95,45.76,45.78,149253.73134328358,28.9743,29.0058,28.8859,28.8985,149253.7313
2015-02-24 10:50:00,45.78,45.83,45.76,45.78,166535.74234092692,28.8985,28.9301,28.8859,28.8985,166535.7423
2015-02-24 10:55:00,45.78,45.81,45.78,45.81,123330.71484681852,28.8985,28.9175,28.8985,28.9175,123330.7148
2015-02-24 11:00:00,45.81,45.81,45.78,45.79,92357.76007182134,28.9175,28.9175,28.8985,28.9048,92357.7601
2015-02-24 11:05:00,45.8,45.83,45.79,45.82,61160.36359555605,28.9112,28.9301,28.9048,28.9238,61160.3636
2015-02-24 11:10:00,45.83,45.98,45.82,45.97,70025.81079564583,28.9301,29.0248,28.9238,29.0185,70025.8108
2015-02-24 11:15:00,45.97,45.98,45.9,45.93,73504.65716530131,29.0185,29.0248,28.9743,28.9932,73504.6572
2015-02-24 11:20:00,45.94,45.94,45.89,45.92,44776.119402985074,28.9995,28.9995,28.968,28.9869,44776.1194
2015-02-24 11:25:00,45.92,45.92,45.85,45.86,79676.80395017394,28.9869,28.9869,28.9427,28.949,79676.804
2015-02-24 11:30:00,45.86,45.94,45.86,45.89,64078.105712041295,28.949,28.9995,28.949,28.968,64078.1057
2015-02-24 11:35:00,45.88,45.89,45.86,45.88,56559.30871956009,28.9617,28.968,28.949,28.9617,56559.3087
2015-02-24 11:40:00,45.88,45.95,45.87,45.95,40623.9479295253,28.9617,29.0058,28.9553,29.0058,40623.9479
2015-02-24 11:45:00,45.95,45.95,45.89,45.94,114577.4884973628,29.0058,29.0058,28.968,28.9995,114577.4885
2015-02-24 11:50:00,45.94,45.97,45.91,45.94,68454.71888676916,28.9995,29.0185,28.9806,28.9995,68454.7189
2015-02-24 11:55:00,45.94,45.95,45.87,45.87,34002.917742116486,28.9995,29.0058,28.9553,28.9553,34002.9177
2015-02-24 12:00:00,45.86,45.91,45.85,45.87,19975.31141286051,28.949,28.9806,28.9427,28.9553,19975.3114
2015-02-24 12:05:00,45.87,45.93,45.86,45.89,26484.12074963528,28.9553,28.9932,28.949,28.968,26484.1207
2015-02-24 12:10:00,45.89,45.89,45.85,45.85,37930.64751430816,28.968,28.968,28.9427,28.9427,37930.6475
2015-02-24 12:15:00,45.84,45.84,45.73,45.77,78779.03714510155,28.9364,28.9364,28.867,28.8922,78779.0371
2015-02-24 12:20:00,45.76,45.8,45.75,45.75,68118.05633486701,28.8859,28.9112,28.8796,28.8796,68118.0563
2015-02-24 12:25:00,45.75,45.76,45.69,45.7,34002.917742116486,28.8796,28.8859,28.8417,28.848,34002.9177
2015-02-24 12:30:00,45.7,45.73,45.62,45.65,50499.38278532151,28.848,28.867,28.7975,28.8165,50499.3828
2015-02-24 12:35:00,45.65,45.7,45.61,45.7,48142.7449220065,28.8165,28.848,28.7912,28.848,48142.7449
2015-02-24 12:40:00,45.7,45.75,45.67,45.72,42307.26068903602,28.848,28.8796,28.8291,28.8607,42307.2607
2015-02-24 12:45:00,45.73,45.82,45.73,45.81,43092.80664347435,28.867,28.9238,28.867,28.9175,43092.8066
2015-02-24 12:50:00,45.81,45.81,45.75,45.76,25698.574795196942,28.9175,28.9175,28.8796,28.8859,25698.5748
2015-02-24 12:55:00,45.76,45.82,45.76,45.78,45112.781954887214,28.8859,28.9238,28.8859,28.8985,45112.782
2015-02-24 13:00:00,45.78,45.78,45.75,45.78,30524.071372461003,28.8985,28.8985,28.8796,28.8985,30524.0714
2015-02-24 13:05:00,45.78,45.78,45.75,45.77,29738.525418022666,28.8985,28.8985,28.8796,28.8922,29738.5254
2015-02-24 13:10:00,45.77,45.81,45.76,45.78,38491.7517674784,28.8922,28.9175,28.8859,28.8985,38491.7518
2015-02-24 13:15:00,45.78,45.82,45.77,45.79,32319.604982605768,28.8985,28.9238,28.8922,28.9048,32319.605
2015-02-24 13:20:00,45.8,45.83,45.77,45.79,92582.20177308944,28.9112,28.9301,28.8922,28.9048,92582.2018
2015-02-24 13:25:00,45.78,45.85,45.77,45.82,37930.64751430816,28.8985,28.9427,28.8922,28.9238,37930.6475
2015-02-24 13:30:00,45.82,45.86,45.81,45.83,33217.37178767815,28.9238,28.949,28.9175,28.9301,33217.3718
2015-02-24 13:35:00,45.83,45.85,45.79,45.79,84614.52137807204,28.9301,28.9427,28.9048,28.9048,84614.5214
2015-02-24 13:40:00,45.8,45.83,45.78,45.83,30299.629671192903,28.9112,28.9301,28.8985,28.9301,30299.6297
2015-02-24 13:45:00,45.83,45.84,45.79,45.81,46122.76961059365,28.9301,28.9364,28.9048,28.9175,46122.7696
2015-02-24 13:50:00,45.8,45.86,45.8,45.85,35349.56794972506,28.9112,28.949,28.9112,28.9427,35349.5679
2015-02-24 13:55:00,45.86,45.86,45.82,45.82,35012.90539782291,28.949,28.949,28.9238,28.9238,35012.9054
2015-02-24 14:00:00,45.81,45.86,45.81,45.85,38603.97261811244,28.9175,28.949,28.9175,28.9427,38603.9726
2015-02-24 14:05:00,45.86,45.86,45.78,45.79,53641.56660307485,28.949,28.949,28.8985,28.9048,53641.5666
2015-02-24 14:10:00,45.79,45.8,45.77,45.77,23903.04118505218,28.9048,28.9112,28.8922,28.8922,23903.0412
2015-02-24 14:15:00,45.77,45.78,45.75,45.78,41072.8313320615,28.8922,28.8985,28.8796,28.8985,41072.8313
2015-02-24 14:20:00,45.78,45.84,45.78,45.84,31870.72158006957,28.8985,28.9364,28.8985,28.9364,31870.7216
2015-02-24 14:25:00,45.83,45.84,45.78,45.79,40399.50622825721,28.9301,28.9364,28.8985,28.9048,40399.5062
2015-02-24 14:30:00,45.78,45.81,45.77,45.78,97071.03579845135,28.8985,28.9175,28.8922,28.8985,97071.0358
2015-02-24 14:35:00,45.78,45.79,45.77,45.79,36696.21815733363,28.8985,28.9048,28.8922,28.9048,36696.2182
2015-02-24 14:40:00,45.79,45.82,45.78,45.81,64975.87251711368,28.9048,28.9238,28.8985,28.9175,64975.8725
2015-02-24 14:45:00,45.82,45.82,45.77,45.77,48142.7449220065,28.9238,28.9238,28.8922,28.8922,48142.7449
2015-02-24 14:50:00,45.78,45.79,45.76,45.78,31309.617326899337,28.8985,28.9048,28.8859,28.8985,31309.6173
2015-02-24 14:55:00,45.78,45.82,45.78,45.81,39838.40197508697,28.8985,28.9238,28.8985,28.9175,39838.402
2015-02-24 15:00:00,45.82,45.86,45.81,45.83,40848.3896307934,28.9238,28.949,28.9175,28.9301,40848.3896
2015-02-24 15:05:00,45.83,45.88,45.82,45.87,45000.56110425317,28.9301,28.9617,28.9238,28.9553,45000.5611
2015-02-24 15:10:00,45.87,45.89,45.86,45.88,51397.14959039389,28.9553,28.968,28.949,28.9617,51397.1496
2015-02-24 15:15:00,45.88,45.93,45.86,45.92,50836.04533722365,28.9617,28.9932,28.949,28.9869,50836.0453
2015-02-24 15:20:00,45.92,45.92,45.86,45.86,55998.20446638985,28.9869,28.9869,28.949,28.949,55998.2045
2015-02-24 15:25:00,45.86,45.87,45.84,45.84,93479.96857816182,28.949,28.9553,28.9364,28.9364,93479.9686
2015-02-24 15:30:00,45.84,45.84,45.8,45.81,62843.67635506677,28.9364,28.9364,28.9112,28.9175,62843.6764
2015-02-24 15:35:00,45.8,45.83,45.8,45.82,71709.12355515655,28.9112,28.9301,28.9112,28.9238,71709.1236
2015-02-24 15:40:00,45.82,45.86,45.82,45.84,86185.6132869487,28.9238,28.949,28.9238,28.9364,86185.6133
2015-02-24 15:45:00,45.83,45.84,45.78,45.78,117046.34721131186,28.9301,28.9364,28.8985,28.8985,117046.3472
2015-02-24 15:50:00,45.78,45.8,45.75,45.75,87868.92604645943,28.8985,28.9112,28.8796,28.8796,87868.926
2015-02-24 15:55:00,45.75,45.81,45.74,45.79,231287.1731567725,28.8796,28.9175,28.8733,28.9048,231287.1732
2015-02-25 09:30:00,45.57,45.84,45.57,45.7,116597.46380877566,28.766,28.9364,28.766,28.848,116597.4638
2015-02-25 09:35:00,45.72,45.78,45.63,45.78,44551.67770171697,28.8607,28.8985,28.8038,28.8985,44551.6777
2015-02-25 09:40:00,45.77,45.79,45.61,45.62,26933.00415217147,28.8922,28.9048,28.7912,28.7975,26933.0042
2015-02-25 09:45:00,45.64,45.66,45.54,45.57,40736.16878015935,28.8102,28.8228,28.747,28.766,40736.1688
2015-02-25 09:50:00,45.58,45.62,45.54,45.54,44102.79429918079,28.7723,28.7975,28.747,28.747,44102.7943
2015-02-25 09:55:00,45.54,45.58,45.49,45.5,44551.67770171697,28.747,28.7723,28.7155,28.7218,44551.6777
2015-02-25 10:00:00,45.5,45.54,45.47,45.49,32431.82583323981,28.7218,28.747,28.7028,28.7155,32431.8258
2015-02-25 10:05:00,45.49,45.6,45.45,45.6,41072.8313320615,28.7155,28.7849,28.6902,28.7849,41072.8313
2015-02-25 10:10:00,45.6,45.61,45.54,45.55,45112.781954887214,28.7849,28.7912,28.747,28.7533,45112.782
2015-02-25 10:15:00,45.54,45.6,45.52,45.55,50948.2661878577,28.747,28.7849,28.7344,28.7533,50948.2662
2015-02-25 10:20:00,45.54,45.54,45.49,45.51,53641.56660307485,28.747,28.747,28.7155,28.7281,53641.5666
2015-02-25 10:25:00,45.51,45.56,45.47,45.48,37930.64751430816,28.7281,28.7597,28.7028,28.7092,37930.6475
2015-02-25 10:30:00,45.49,45.55,45.46,45.53,36022.89305352934,28.7155,28.7533,28.6965,28.7407,36022.8931
2015-02-25 10:35:00,45.52,45.54,45.48,45.5,46010.5487599596,28.7344,28.747,28.7092,28.7218,46010.5488
2015-02-25 10:40:00,45.51,45.55,45.49,45.52,47693.86151947032,28.7281,28.7533,28.7155,28.7344,47693.8615
2015-02-25 10:45:00,45.53,45.54,45.51,45.52,24015.262035686228,28.7407,28.747,28.7281,28.7344,24015.262
2015-02-25 10:50:00,45.52,45.54,45.51,45.54,30524.071372461003,28.7344,28.747,28.7281,28.747,30524.0714
2015-02-25 10:55:00,45.53,45.56,45.52,45.52,40623.9479295253,28.7407,28.7597,28.7344,28.7344,40623.9479
2015-02-25 11:00:00,45.51,45.52,45.45,45.47,53080.46234990461,28.7281,28.7344,28.6902,28.7028,53080.4623
2015-02-25 11:05:00,45.46,45.47,45.36,45.37,90898.88901357872,28.6965,28.7028,28.6334,28.6397,90898.889
2015-02-25 11:10:00,45.37,45.4,45.36,45.4,46122.76961059365,28.6397,28.6587,28.6334,28.6587,46122.7696
2015-02-25 11:15:00,45.4,45.53,45.38,45.53,30299.629671192903,28.6587,28.7407,28.646,28.7407,30299.6297
2015-02-25 11:20:00,45.52,45.59,45.51,45.59,27718.550106609808,28.7344,28.7786,28.7281,28.7786,27718.5501
2015-02-25 11:25:00,45.59,45.63,45.57,45.57,47806.08237010436,28.7786,28.8038,28.766,28.766,47806.0824
2015-02-25 11:30:00,45.58,45.63,45.57,45.62,23790.82033441813,28.7723,28.8038,28.766,28.7975,23790.8203
2015-02-25 11:35:00,45.62,45.62,45.57,45.61,26147.458197733136,28.7975,28.7975,28.766,28.7912,26147.4582
2015-02-25 11:40:00,45.61,45.63,45.57,45.62,31870.72158006957,28.7912,28.8038,28.766,28.7975,31870.7216
2015-02-25 11:45:00,45.62,45.63,45.57,45.62,27942.9918078779,28.7975,28.8038,28.766,28.7975,27942.9918
2015-02-25 11:50:00,45.62,45.69,45.62,45.67,31870.72158006957,28.7975,28.8417,28.7975,28.8291,31870.7216
2015-02-25 11:55:00,45.67,45.68,45.64,45.64,25361.9122432948,28.8291,28.8354,28.8102,28.8102,25361.9122
2015-02-25 12:00:00,45.64,45.68,45.61,45.63,32207.38413197172,28.8102,28.8354,28.7912,28.8038,32207.3841
2015-02-25 12:05:00,45.62,45.64,45.6,45.6,17618.673549545503,28.7975,28.8102,28.7849,28.7849,17618.6735
2015-02-25 12:10:00,45.6,45.62,45.59,45.62,23117.495230613848,28.7849,28.7975,28.7786,28.7975,23117.4952
2015-02-25 12:15:00,45.62,45.66,45.59,45.65,33778.476040848385,28.7975,28.8228,28.7786,28.8165,33778.476
2015-02-25 12:20:00,45.64,45.69,45.62,45.66,15598.698238132643,28.8102,28.8417,28.7975,28.8228,15598.6982
2015-02-25 12:25:00,45.66,45.66,45.58,45.6,17843.1152508136,28.8228,28.8228,28.7723,28.7849,17843.1153
2015-02-25 12:30:00,45.6,45.6,45.54,45.56,42868.36494220626,28.7849,28.7849,28.747,28.7597,42868.3649
2015-02-25 12:35:00,45.56,45.59,45.55,45.58,23678.599483784084,28.7597,28.7786,28.7533,28.7723,23678.5995
2015-02-25 12:40:00,45.58,45.58,45.49,45.52,39501.73942318482,28.7723,28.7723,28.7155,28.7344,39501.7394
2015-02-25 12:45:00,45.52,45.59,45.5,45.57,64639.209965211536,28.7344,28.7786,28.7218,28.766,64639.21
2015-02-25 12:50:00,45.57,45.58,45.52,45.54,33105.1509370441,28.766,28.7723,28.7344,28.747,33105.1509
2015-02-25 12:55:00,45.54,45.55,45.51,45.52,16945.348445741216,28.747,28.7533,28.7281,28.7344,16945.3484
2015-02-25 13:00:00,45.53,45.57,45.52,45.54,18404.21950398384,28.7407,28.766,28.7344,28.747,18404.2195
2015-02-25 13:05:00,45.55,45.56,45.49,45.51,38940.63517001459,28.7533,28.7597,28.7155,28.7281,38940.6352
2015-02-25 13:10:00,45.51,45.57,45.49,45.54,27157.445853439567,28.7281,28.766,28.7155,28.747,27157.4459
2015-02-25 13:15:00,45.54,45.62,45.54,45.6,30636.29222309505,28.747,28.7975,28.747,28.7849,30636.2922
2015-02-25 13:20:00,45.6,45.62,45.56,45.59,25923.016496465043,28.7849,28.7975,28.7597,28.7786,25923.0165
2015-02-25 13:25:00,45.59,45.64,45.58,45.63,28279.654359780045,28.7786,28.8102,28.7723,28.8038,28279.6544
2015-02-25 13:30:00,45.63,45.73,45.63,45.72,50499.38278532151,28.8038,28.867,28.8038,28.8607,50499.3828
2015-02-25 13:35:00,45.72,45.78,45.71,45.77,39726.18112445292,28.8607,28.8985,28.8543,28.8922,39726.1811
2015-02-25 13:40:00,45.77,45.78,45.67,45.68,69128.04399057344,28.8922,28.8985,28.8291,28.8354,69128.044
2015-02-25 13:45:00,45.67,45.7,45.61,45.63,88093.36774772752,28.8291,28.848,28.7912,28.8038,88093.3677
2015-02-25 13:50:00,45.64,45.73,45.64,45.73,17730.894400179553,28.8102,28.867,28.8102,28.867,17730.8944
2015-02-25 13:55:00,45.72,45.73,45.64,45.65,29514.08371675457,28.8607,28.867,28.8102,28.8165,29514.0837
2015-02-25 14:00:00,45.66,45.69,45.64,45.66,38042.8683649422,28.8228,28.8417,28.8102,28.8228,38042.8684
2015-02-25 14:05:00,45.67,45.68,45.58,45.62,61609.24699809224,28.8291,28.8354,28.7723,28.7975,61609.247
2015-02-25 14:10:00,45.62,45.67,45.6,45.61,33441.813488946245,28.7975,28.8291,28.7849,28.7912,33441.8135
2015-02-25 14:15:00,45.61,45.71,45.61,45.67,39052.85602064864,28.7912,28.8543,28.7912,28.8291,39052.856
2015-02-25 14:20:00,45.67,45.67,45.63,45.66,14139.827179890022,28.8291,28.8291,28.8038,28.8228,14139.8272
2015-02-25 14:25:00,45.67,45.72,45.67,45.68,53304.90405117271,28.8291,28.8607,28.8291,28.8354,53304.9041
2015-02-25 14:30:00,45.68,45.7,45.66,45.66,31534.05902816743,28.8354,28.848,28.8228,28.8228,31534.059
2015-02-25 14:35:00,45.67,45.67,45.56,45.56,29850.74626865672,28.8291,28.8291,28.7597,28.7597,29850.7463
2015-02-25 14:40:00,45.57,45.58,45.52,45.52,33890.69689148243,28.766,28.7723,28.7344,28.7344,33890.6969
2015-02-25 14:45:00,45.53,45.6,45.53,45.58,35237.34709909101,28.7407,28.7849,28.7407,28.7723,35237.3471
2015-02-25 14:50:00,45.57,45.57,45.5,45.57,35910.67220289529,28.766,28.766,28.7218,28.766,35910.6722
2015-02-25 14:55:00,45.57,45.58,45.52,45.54,35349.56794972506,28.766,28.7723,28.7344,28.747,35349.5679
2015-02-25 15:00:00,45.54,45.55,45.46,45.46,49377.17427898103,28.747,28.7533,28.6965,28.6965,49377.1743
2015-02-25 15:05:00,45.46,45.5,45.44,45.47,46010.5487599596,28.6965,28.7218,28.6839,28.7028,46010.5488
2015-02-25 15:10:00,45.48,45.55,45.48,45.54,46908.31556503198,28.7092,28.7533,28.7092,28.747,46908.3156
2015-02-25 15:15:00,45.54,45.56,45.52,45.54,33105.1509370441,28.747,28.7597,28.7344,28.747,33105.1509
2015-02-25 15:20:00,45.54,45.57,45.52,45.56,36920.65985860173,28.747,28.766,28.7344,28.7597,36920.6599
2015-02-25 15:25:00,45.57,45.57,45.48,45.48,49938.27853215127,28.766,28.766,28.7092,28.7092,49938.2785
2015-02-25 15:30:00,45.48,45.54,45.48,45.49,54090.45000561104,28.7092,28.747,28.7092,28.7155,54090.45
2015-02-25 15:35:00,45.49,45.56,45.48,45.54,52856.02064863651,28.7155,28.7597,28.7092,28.747,52856.0206
2015-02-25 15:40:00,45.54,45.56,45.52,45.55,42756.14409157221,28.747,28.7597,28.7344,28.7533,42756.1441
2015-02-25 15:45:00,45.56,45.58,45.54,45.58,54763.77510941533,28.7597,28.7723,28.747,28.7723,54763.7751
2015-02-25 15:50:00,45.58,45.62,45.56,45.62,107507.5749074178,28.7723,28.7975,28.7597,28.7975,107507.5749
2015-02-25 15:55:00,45.62,45.64,45.59,45.59,132196.1620469083,28.7975,28.8102,28.7786,28.7786,132196.162
2015-02-26 09:30:00,45.62,45.76,45.53,45.61,109415.3293681966,28.7975,28.8859,28.7407,28.7912,109415.3294
2015-02-26 09:35:00,45.6,45.71,45.59,45.7,35798.45135226125,28.7849,28.8543,28.7786,28.848,35798.4514
2015-02-26 09:40:00,45.74,45.78,45.66,45.74,157445.85343956907,28.8733,28.8985,28.8228,28.8733,157445.8534
2015-02-26 09:45:00,45.73,45.78,45.65,45.74,64863.65166647963,28.867,28.8985,28.8165,28.8733,64863.6517
2015-02-26 09:50:00,45.75,45.77,45.7,45.72,35574.00965099315,28.8796,28.8922,28.848,28.8607,35574.0097
2015-02-26 09:55:00,45.71,45.71,45.54,45.57,140388.2841431938,28.8543,28.8543,28.747,28.766,140388.2841
2015-02-26 10:00:00,45.57,45.68,45.55,45.67,44215.01514981483,28.766,28.8354,28.7533,28.8291,44215.0151
2015-02-26 10:05:00,45.66,45.66,45.55,45.58,33554.03433958029,28.8228,28.8228,28.7533,28.7723,33554.0343
2015-02-26 10:10:00,45.59,45.62,45.53,45.61,29514.08371675457,28.7786,28.7975,28.7407,28.7912,29514.0837
2015-02-26 10:15:00,45.62,45.68,45.61,45.65,20985.29906856694,28.7975,28.8354,28.7912,28.8165,20985.2991
2015-02-26 10:20:00,45.64,45.65,45.62,45.63,20536.41566603075,28.8102,28.8165,28.7975,28.8038,20536.4157
2015-02-26 10:25:00,45.63,45.63,45.6,45.63,24239.703736954325,28.8038,28.8038,28.7849,28.8038,24239.7037
2015-02-26 10:30:00,45.62,45.63,45.57,45.62,36022.89305352934,28.7975,28.8038,28.766,28.7975,36022.8931
2015-02-26 10:35:00,45.62,45.67,45.62,45.65,30860.733924363147,28.7975,28.8291,28.7975,28.8165,30860.7339
2015-02-26 10:40:00,45.65,45.67,45.62,45.65,65200.31421838177,28.8165,28.8291,28.7975,28.8165,65200.3142
2015-02-26 10:45:00,45.66,45.67,45.63,45.65,84614.52137807204,28.8228,28.8291,28.8038,28.8165,84614.5214
2015-02-26 10:50:00,45.65,45.67,45.63,45.64,30075.18796992481,28.8165,28.8291,28.8038,28.8102,30075.188
2015-02-26 10:55:00,45.64,45.67,45.62,45.65,26484.12074963528,28.8102,28.8291,28.7975,28.8165,26484.1207
2015-02-26 11:00:00,45.65,45.74,45.63,45.74,75524.63247671416,28.8165,28.8733,28.8038,28.8733,75524.6325
2015-02-26 11:05:00,45.74,45.82,45.71,45.81,72045.78610705868,28.8733,28.9238,28.8543,28.9175,72045.7861
2015-02-26 11:10:00,45.81,45.81,45.68,45.68,59364.829985411285,28.9175,28.9175,28.8354,28.8354,59364.83
2015-02-26 11:15:00,45.69,45.7,45.66,45.68,35686.2305016272,28.8417,28.848,28.8228,28.8354,35686.2305
2015-02-26 11:20:00,45.68,45.7,45.64,45.66,35798.45135226125,28.8354,28.848,28.8102,28.8228,35798.4514
2015-02-26 11:25:00,45.66,45.67,45.61,45.62,23005.2743799798,28.8228,28.8291,28.7912,28.7975,23005.2744
2015-02-26 11:30:00,45.62,45.65,45.58,45.6,44327.23600044888,28.7975,28.8165,28.7723,28.7849,44327.236
2015-02-26 11:35:00,45.6,45.62,45.54,45.54,51958.25384356413,28.7849,28.7975,28.747,28.747,51958.2538
2015-02-26 11:40:00,45.54,45.62,45.54,45.58,47469.41981820222,28.747,28.7975,28.747,28.7723,47469.4198
2015-02-26 11:45:00,45.59,45.6,45.56,45.59,15486.477387498597,28.7786,28.7849,28.7597,28.7786,15486.4774
2015-02-26 11:50:00,45.58,45.59,45.56,45.58,26259.679048367187,28.7723,28.7786,28.7597,28.7723,26259.679
2015-02-26 11:55:00,45.59,45.6,45.54,45.58,26708.562450903377,28.7786,28.7849,28.747,28.7723,26708.5625
2015-02-26 12:00:00,45.57,45.58,45.52,45.52,38155.08921557625,28.766,28.7723,28.7344,28.7344,38155.0892
2015-02-26 12:05:00,45.52,45.58,45.49,45.57,26820.783301537424,28.7344,28.7723,28.7155,28.766,26820.7833
2015-02-26 12:10:00,45.56,45.57,45.51,45.57,21770.84502300528,28.7597,28.766,28.7281,28.766,21770.845
2015-02-26 12:15:00,45.57,45.6,45.51,45.51,29962.967119290763,28.766,28.7849,28.7281,28.7281,29962.9671
2015-02-26 12:20:00,45.5,45.57,45.49,45.55,23678.599483784084,28.7218,28.766,28.7155,28.7533,23678.5995
2015-02-26 12:25:00,45.55,45.6,45.55,45.57,26708.562450903377,28.7533,28.7849,28.7533,28.766,26708.5625
2015-02-26 12:30:00,45.57,45.58,45.54,45.57,24800.80799012457,28.766,28.7723,28.747,28.766,24800.808
2015-02-26 12:35:00,45.57,45.58,45.52,45.54,31646.27987880148,28.766,28.7723,28.7344,28.747,31646.2799
2015-02-26 12:40:00,45.54,45.56,45.5,45.5,29401.86286612052,28.747,28.7597,28.7218,28.7218,29401.8629
2015-02-26 12:45:00,45.5,45.62,45.5,45.62,36583.99730669958,28.7218,28.7975,28.7218,28.7975,36583.9973
2015-02-26 12:50:00,45.62,45.66,45.62,45.63,18516.440354617887,28.7975,28.8228,28.7975,28.8038,18516.4404
2015-02-26 12:55:00,45.63,45.65,45.61,45.62,15710.919088766692,28.8038,28.8165,28.7912,28.7975,15710.9191
2015-02-26 13:00:00,45.62,45.68,45.61,45.67,38716.19346874649,28.7975,28.8354,28.7912,28.8291,38716.1935
2015-02-26 13:05:00,45.66,45.67,45.62,45.65,14588.710582426214,28.8228,28.8291,28.7975,28.8165,14588.7106
2015-02-26 13:10:00,45.64,45.64,45.61,45.62,25025.24969139266,28.8102,28.8102,28.7912,28.7975,25025.2497
2015-02-26 13:15:00,45.63,45.67,45.6,45.6,58354.84232970486,28.8038,28.8291,28.7849,28.7849,58354.8423
2015-02-26 13:20:00,45.59,45.59,45.51,45.56,51060.48703849175,28.7786,28.7786,28.7281,28.7597,51060.487
2015-02-26 13:25:00,45.55,45.62,45.55,45.6,34900.68454718887,28.7533,28.7975,28.7533,28.7849,34900.6845
2015-02-26 13:30:00,45.6,45.67,45.6,45.67,30075.18796992481,28.7849,28.8291,28.7849,28.8291,30075.188
2015-02-26 13:35:00,45.66,45.68,45.63,45.68,22556.390977443607,28.8228,28.8354,28.8038,28.8354,22556.391
2015-02-26 13:40:00,45.68,45.68,45.62,45.62,34900.68454718887,28.8354,28.8354,28.7975,28.7975,34900.6845
2015-02-26 13:45:00,45.62,45.62,45.55,45.56,26484.12074963528,28.7975,28.7975,28.7533,28.7597,26484.1207
2015-02-26 13:50:00,45.56,45.58,45.54,45.54,31197.396476265287,28.7597,28.7723,28.747,28.747,31197.3965
2015-02-26 13:55:00,45.54,45.6,45.54,45.55,67332.51038042868,28.747,28.7849,28.747,28.7533,67332.5104
2015-02-26 14:00:00,45.55,45.58,45.54,45.56,28167.433509146,28.7533,28.7723,28.747,28.7597,28167.4335
2015-02-26 14:05:00,45.56,45.57,45.5,45.52,47918.30322073841,28.7597,28.766,28.7218,28.7344,47918.3032
2015-02-26 14:10:00,45.52,45.54,45.48,45.5,50836.04533722365,28.7344,28.747,28.7092,28.7218,50836.0453
2015-02-26 14:15:00,45.51,45.51,45.44,45.45,60711.48019301986,28.7281,28.7281,28.6839,28.6902,60711.4802
2015-02-26 14:20:00,45.45,45.49,45.44,45.48,39950.62282572102,28.6902,28.7155,28.6839,28.7092,39950.6228
2015-02-26 14:25:00,45.48,45.49,45.38,45.41,41072.8313320615,28.7092,28.7155,28.646,28.665,41072.8313
2015-02-26 14:30:00,45.41,45.42,45.33,45.34,56110.4253170239,28.665,28.6713,28.6145,28.6208,56110.4253
2015-02-26 14:35:00,45.34,45.39,45.31,45.37,51958.25384356413,28.6208,28.6523,28.6018,28.6397,51958.2538
2015-02-26 14:40:00,45.37,45.37,45.31,45.32,52743.79979800247,28.6397,28.6397,28.6018,28.6082,52743.7998
2015-02-26 14:45:00,45.31,45.36,45.29,45.33,26484.12074963528,28.6018,28.6334,28.5892,28.6145,26484.1207
2015-02-26 14:50:00,45.34,45.37,45.32,45.33,55885.9836157558,28.6208,28.6397,28.6082,28.6145,55885.9836
2015-02-26 14:55:00,45.33,45.34,45.27,45.33,60038.15508921557,28.6145,28.6208,28.5766,28.6145,60038.1551
2015-02-26 15:00:00,45.32,45.32,45.26,45.29,73616.87801593536,28.6082,28.6082,28.5703,28.5892,73616.878
2015-02-26 15:05:00,45.28,45.33,45.26,45.32,51397.14959039389,28.5829,28.6145,28.5703,28.6082,51397.1496
2015-02-26 15:10:00,45.32,45.42,45.31,45.42,45225.00280552126,28.6082,28.6713,28.6018,28.6713,45225.0028
2015-02-26 15:15:00,45.42,45.46,45.39,45.46,54988.21681068342,28.6713,28.6965,28.6523,28.6965,54988.2168
2015-02-26 15:20:00,45.46,45.46,45.42,45.43,62394.79295253057,28.6965,28.6965,28.6713,28.6776,62394.793
2015-02-26 15:25:00,45.43,45.47,45.4,45.47,51284.928739759845,28.6776,28.7028,28.6587,28.7028,51284.9287
2015-02-26 15:30:00,45.46,45.49,45.44,45.47,77432.38693749298,28.6965,28.7155,28.6839,28.7028,77432.3869
2015-02-26 15:35:00,45.47,45.5,45.45,45.48,91459.99326674896,28.7028,28.7218,28.6902,28.7092,91459.9933
2015-02-26 15:40:00,45.48,45.54,45.47,45.51,106160.9246998092,28.7092,28.747,28.7028,28.7281,106160.9247
2015-02-26 15:45:00,45.52,45.54,45.5,45.54,130625.07013803165,28.7344,28.747,28.7218,28.747,130625.0701
2015-02-26 15:50:00,45.54,45.56,45.47,45.55,125575.13185949948,28.747,28.7597,28.7028,28.7533,125575.1319
2015-02-26 15:55:00,45.55,45.55,45.46,45.48,217147.3459768825,28.7533,28.7533,28.6965,28.7092,217147.346
2015-02-27 09:30:00,45.32,45.67,45.32,45.63,111884.18808214566,28.6082,28.8291,28.6082,28.8038,111884.1881
2015-02-27 09:35:00,45.66,45.71,45.62,45.7,36808.43900796768,28.8228,28.8543,28.7975,28.848,36808.439
2015-02-27 09:40:00,45.7,45.75,45.54,45.56,60711.48019301986,28.848,28.8796,28.747,28.7597,60711.4802
2015-02-27 09:45:00,45.56,45.56,45.41,45.49,40736.16878015935,28.7597,28.7597,28.665,28.7155,40736.1688
2015-02-27 09:50:00,45.48,45.53,45.43,45.47,38603.97261811244,28.7092,28.7407,28.6776,28.7028,38603.9726
2015-02-27 09:55:00,45.48,45.56,45.46,45.46,25586.3539445629,28.7092,28.7597,28.6965,28.6965,25586.3539
2015-02-27 10:00:00,45.46,45.6,45.46,45.6,27045.22500280552,28.6965,28.7849,28.6965,28.7849,27045.225
2015-02-27 10:05:00,45.61,45.61,45.53,45.53,34002.917742116486,28.7912,28.7912,28.7407,28.7407,34002.9177
2015-02-27 10:10:00,45.52,45.58,45.5,45.51,59925.934238581525,28.7344,28.7723,28.7218,28.7281,59925.9342
2015-02-27 10:15:00,45.5,45.54,45.46,45.52,34002.917742116486,28.7218,28.747,28.6965,28.7344,34002.9177
2015-02-27 10:20:00,45.51,45.59,45.46,45.58,30299.629671192903,28.7281,28.7786,28.6965,28.7723,30299.6297
2015-02-27 10:25:00,45.59,45.65,45.58,45.62,27157.445853439567,28.7786,28.8165,28.7723,28.7975,27157.4459
2015-02-27 10:30:00,45.62,45.65,45.53,45.54,34227.35944338458,28.7975,28.8165,28.7407,28.747,34227.3594
2015-02-27 10:35:00,45.53,45.55,45.48,45.52,43092.80664347435,28.7407,28.7533,28.7092,28.7344,43092.8066
2015-02-27 10:40:00,45.53,45.6,45.53,45.58,111323.08382897542,28.7407,28.7849,28.7407,28.7723,111323.0838
2015-02-27 10:45:00,45.58,45.61,45.56,45.6,28391.87521041409,28.7723,28.7912,28.7597,28.7849,28391.8752
2015-02-27 10:50:00,45.61,45.62,45.59,45.61,20873.078217932893,28.7912,28.7975,28.7786,28.7912,20873.0782
2015-02-27 10:55:00,45.62,45.68,45.62,45.66,43317.24834474245,28.7975,28.8354,28.7975,28.8228,43317.2483
2015-02-27 11:00:00,45.67,45.7,45.59,45.61,73504.65716530131,28.8291,28.848,28.7786,28.7912,73504.6572
2015-02-27 11:05:00,45.61,45.61,45.56,45.6,34564.02199528672,28.7912,28.7912,28.7597,28.7849,34564.022
2015-02-27 11:10:00,45.61,45.65,45.56,45.64,30972.9547749972,28.7912,28.8165,28.7597,28.8102,30972.9548
2015-02-27 11:15:00,45.64,45.68,45.63,45.67,28728.53776231624,28.8102,28.8354,28.8038,28.8291,28728.5378
2015-02-27 11:20:00,45.67,45.68,45.6,45.63,36583.99730669958,28.8291,28.8354,28.7849,28.8038,36583.9973
2015-02-27 11:25:00,45.63,45.64,45.53,45.54,33666.25519021434,28.8038,28.8102,28.7407,28.747,33666.2552
2015-02-27 11:30:00,45.54,45.62,45.54,45.61,22331.94927617552,28.747,28.7975,28.747,28.7912,22331.9493
2015-02-27 11:35:00,45.61,45.68,45.6,45.66,53866.00830434294,28.7912,28.8354,28.7849,28.8228,53866.0083
2015-02-27 11:40:00,45.66,45.71,45.66,45.69,31421.838177533384,28.8228,28.8543,28.8228,28.8417,31421.8382
2015-02-27 11:45:00,45.69,45.7,45.62,45.65,54763.77510941533,28.8417,28.848,28.7975,28.8165,54763.7751
2015-02-27 11:50:00,45.65,45.69,45.62,45.63,25249.69139266076,28.8165,28.8417,28.7975,28.8038,25249.6914
2015-02-27 11:55:00,45.62,45.65,45.6,45.6,24576.36628885647,28.7975,28.8165,28.7849,28.7849,24576.3663
2015-02-27 12:00:00,45.6,45.63,45.6,45.62,32992.93008641005,28.7849,28.8038,28.7849,28.7975,32992.9301
2015-02-27 12:05:00,45.62,45.63,45.61,45.62,27157.445853439567,28.7975,28.8038,28.7912,28.7975,27157.4459
2015-02-27 12:10:00,45.62,45.63,45.6,45.63,20311.97396476265,28.7975,28.8038,28.7849,28.8038,20311.974
2015-02-27 12:15:00,45.63,45.63,45.59,45.61,18067.556952081697,28.8038,28.8038,28.7786,28.7912,18067.557
2015-02-27 12:20:00,45.61,45.66,45.6,45.65,46571.65301312984,28.7912,28.8228,28.7849,28.8165,46571.653
2015-02-27 12:25:00,45.65,45.66,45.6,45.61,20760.85736729884,28.8165,28.8228,28.7849,28.7912,20760.8574
2015-02-27 12:30:00,45.61,45.65,45.6,45.62,27830.77095724385,28.7912,28.8165,28.7849,28.7975,27830.771
2015-02-27 12:35:00,45.62,45.64,45.61,45.62,20536.41566603075,28.7975,28.8102,28.7912,28.7975,20536.4157
2015-02-27 12:40:00,45.62,45.62,45.57,45.58,56334.867018292,28.7975,28.7975,28.766,28.7723,56334.867
2015-02-27 12:45:00,45.57,45.59,45.55,45.57,25586.3539445629,28.766,28.7786,28.7533,28.766,25586.3539
2015-02-27 12:50:00,45.57,45.59,45.51,45.53,48479.40747390865,28.766,28.7786,28.7281,28.7407,48479.4075
2015-02-27 12:55:00,45.53,45.54,45.52,45.53,21321.961620469083,28.7407,28.747,28.7344,28.7407,21321.9616
2015-02-27 13:00:00,45.53,45.53,45.48,45.5,47806.08237010436,28.7407,28.7407,28.7092,28.7218,47806.0824
2015-02-27 13:05:00,45.51,45.56,45.51,45.54,27157.445853439567,28.7281,28.7597,28.7281,28.747,27157.4459
2015-02-27 13:10:00,45.54,45.54,45.52,45.54,12568.735271013353,28.747,28.747,28.7344,28.747,12568.7353
2015-02-27 13:15:00,45.53,45.54,45.47,45.47,39726.18112445292,28.7407,28.747,28.7028,28.7028,39726.1811
2015-02-27 13:20:00,45.48,45.48,45.46,45.48,73280.21546403322,28.7092,28.7092,28.6965,28.7092,73280.2155
2015-02-27 13:25:00,45.47,45.51,45.44,45.51,75412.41162608012,28.7028,28.7281,28.6839,28.7281,75412.4116
2015-02-27 13:30:00,45.51,45.55,45.49,45.54,38491.7517674784,28.7281,28.7533,28.7155,28.747,38491.7518
2015-02-27 13:35:00,45.54,45.56,45.52,45.56,46010.5487599596,28.747,28.7597,28.7344,28.7597,46010.5488
2015-02-27 13:40:00,45.57,45.57,45.54,45.56,39165.07687128268,28.766,28.766,28.747,28.7597,39165.0769
2015-02-27 13:45:00,45.55,45.6,45.54,45.59,43092.80664347435,28.7533,28.7849,28.747,28.7786,43092.8066
2015-02-27 13:50:00,45.59,45.6,45.53,45.54,49713.83683088318,28.7786,28.7849,28.7407,28.747,49713.8368
2015-02-27 13:55:00,45.54,45.57,45.54,45.54,29401.86286612052,28.747,28.766,28.747,28.747,29401.8629
2015-02-27 14:00:00,45.55,45.59,45.54,45.57,24576.36628885647,28.7533,28.7786,28.747,28.766,24576.3663
2015-02-27 14:05:00,45.58,45.63,45.56,45.61,86297.83413758276,28.7723,28.8038,28.7597,28.7912,86297.8341
2015-02-27 14:10:00,45.6,45.62,45.58,45.6,38491.7517674784,28.7849,28.7975,28.7723,28.7849,38491.7518
2015-02-27 14:15:00,45.6,45.63,45.59,45.61,53753.787453708894,28.7849,28.8038,28.7786,28.7912,53753.7875
2015-02-27 14:20:00,45.6,45.63,45.59,45.62,54202.67085624509,28.7849,28.8038,28.7786,28.7975,54202.6709
2015-02-27 14:25:00,45.63,45.66,45.62,45.65,45673.886208057454,28.8038,28.8228,28.7975,28.8165,45673.8862
2015-02-27 14:30:00,45.65,45.66,45.6,45.62,52519.35809673437,28.8165,28.8228,28.7849,28.7975,52519.3581
2015-02-27 14:35:00,45.62,45.63,45.54,45.55,53192.68320053866,28.7975,28.8038,28.747,28.7533,53192.6832
2015-02-27 14:40:00,45.55,45.58,45.49,45.5,56671.529570194136,28.7533,28.7723,28.7155,28.7218,56671.5296
2015-02-27 14:45:00,45.49,45.51,45.44,45.47,103579.84513522612,28.7155,28.7281,28.6839,28.7028,103579.8451
2015-02-27 14:50:00,45.46,45.47,45.43,45.44,33554.03433958029,28.6965,28.7028,28.6776,28.6839,33554.0343
2015-02-27 14:55:00,45.45,45.46,45.42,45.44,47806.08237010436,28.6902,28.6965,28.6713,28.6839,47806.0824
2015-02-27 15:00:00,45.43,45.45,45.38,45.43,95275.50218830658,28.6776,28.6902,28.646,28.6776,95275.5022
2015-02-27 15:05:00,45.43,45.46,45.41,45.42,75075.74907417798,28.6776,28.6965,28.665,28.6713,75075.7491
2015-02-27 15:10:00,45.42,45.47,45.4,45.42,51172.7078891258,28.6713,28.7028,28.6587,28.6713,51172.7079
2015-02-27 15:15:00,45.42,45.46,45.39,45.42,67220.28952979464,28.6713,28.6965,28.6523,28.6713,67220.2895
2015-02-27 15:20:00,45.42,45.45,45.4,45.41,55773.76276512176,28.6713,28.6902,28.6587,28.665,55773.7628
2015-02-27 15:25:00,45.42,45.44,45.36,45.39,174278.98103467622,28.6713,28.6839,28.6334,28.6523,174278.981
2015-02-27 15:30:00,45.39,45.39,45.32,45.33,76197.95758051846,28.6523,28.6523,28.6082,28.6145,76197.9576
2015-02-27 15:35:00,45.33,45.38,45.3,45.36,210526.31578947368,28.6145,28.646,28.5955,28.6334,210526.3158
2015-02-27 15:40:00,45.35,45.37,45.3,45.33,128941.75737852092,28.6271,28.6397,28.5955,28.6145,128941.7574
2015-02-27 15:45:00,45.34,45.44,45.33,45.38,151498.14835596454,28.6208,28.6839,28.6145,28.646,151498.1484
2015-02-27 15:50:00,45.39,45.42,45.35,45.35,157558.0742902031,28.6523,28.6713,28.6271,28.6271,157558.0743
2015-02-27 15:55:00,45.36,45.39,45.29,45.32,614633.5989226798,28.6334,28.6523,28.5892,28.6082,614633.5989
2015-03-02 09:30:00,45.14,45.52,45.1,45.45,316911.682190551,28.4945,28.7344,28.4693,28.6902,316911.6822
2015-03-02 09:35:00,45.5,45.56,45.4,45.48,59477.05083604533,28.7218,28.7597,28.6587,28.7092,59477.0508
2015-03-02 09:40:00,45.49,45.51,45.37,45.46,35910.67220289529,28.7155,28.7281,28.6397,28.6965,35910.6722
2015-03-02 09:45:00,45.47,45.56,45.47,45.56,31870.72158006957,28.7028,28.7597,28.7028,28.7597,31870.7216
2015-03-02 09:50:00,45.57,45.62,45.52,45.61,42082.818987767925,28.766,28.7975,28.7344,28.7912,42082.819
2015-03-02 09:55:00,45.61,45.62,45.55,45.55,45112.781954887214,28.7912,28.7975,28.7533,28.7533,45112.782
2015-03-02 10:00:00,45.54,45.58,45.48,45.52,54539.33340814723,28.747,28.7723,28.7092,28.7344,54539.3334
2015-03-02 10:05:00,45.52,45.59,45.5,45.56,80013.46650207609,28.7344,28.7786,28.7218,28.7597,80013.4665
2015-03-02 10:10:00,45.56,45.67,45.56,45.62,59925.934238581525,28.7597,28.8291,28.7597,28.7975,59925.9342
2015-03-02 10:15:00,45.62,45.78,45.62,45.75,122432.94804174616,28.7975,28.8985,28.7975,28.8796,122432.948
2015-03-02 10:20:00,45.75,45.78,45.7,45.74,84726.74222870609,28.8796,28.8985,28.848,28.8733,84726.7422
2015-03-02 10:25:00,45.75,45.9,45.74,45.9,121535.18123667376,28.8796,28.9743,28.8733,28.9743,121535.1812
2015-03-02 10:30:00,45.9,45.93,45.88,45.91,72494.66950959488,28.9743,28.9932,28.9617,28.9806,72494.6695
2015-03-02 10:35:00,45.92,46.0,45.9,46.0,109527.55021883066,28.9869,29.0374,28.9743,29.0374,109527.5502
2015-03-02 10:40:00,46.0,46.0,45.91,45.98,75412.41162608012,29.0374,29.0374,28.9806,29.0248,75412.4116
2015-03-02 10:45:00,45.98,46.04,45.98,45.98,105375.37874537088,29.0248,29.0627,29.0248,29.0248,105375.3787
2015-03-02 10:50:00,45.99,46.01,45.95,46.01,41521.714734597685,29.0311,29.0437,29.0058,29.0437,41521.7147
2015-03-02 10:55:00,46.01,46.05,46.0,46.03,85624.50903377848,29.0437,29.069,29.0374,29.0563,85624.509
2015-03-02 11:00:00,46.03,46.04,45.95,46.0,50387.161934687465,29.0563,29.0627,29.0058,29.0374,50387.1619
2015-03-02 11:05:00,45.99,46.03,45.96,46.0,68566.93973740321,29.0311,29.0563,29.0122,29.0374,68566.9397
2015-03-02 11:10:00,46.0,46.03,45.98,46.03,84614.52137807204,29.0374,29.0563,29.0248,29.0563,84614.5214
2015-03-02 11:15:00,46.03,46.03,46.01,46.02,65312.53506901582,29.0563,29.0563,29.0437,29.05,65312.5351
2015-03-02 11:20:00,46.03,46.03,45.98,46.0,47357.19896756817,29.0563,29.0563,29.0248,29.0374,47357.199
2015-03-02 11:25:00,46.01,46.05,46.0,46.04,50387.161934687465,29.0437,29.069,29.0374,29.0627,50387.1619
2015-03-02 11:30:00,46.03,46.12,46.03,46.11,130400.62843676354,29.0563,29.1132,29.0563,29.1068,130400.6284
2015-03-02 11:35:00,46.11,46.12,46.07,46.1,75187.96992481203,29.1068,29.1132,29.0816,29.1005,75187.9699
2015-03-02 11:40:00,46.11,46.13,46.08,46.11,63068.11805633486,29.1068,29.1195,29.0879,29.1068,63068.1181
2015-03-02 11:45:00,46.11,46.11,46.03,46.03,55661.54191448771,29.1068,29.1068,29.0563,29.0563,55661.5419
2015-03-02 11:50:00,46.03,46.05,46.01,46.03,102906.52003142184,29.0563,29.069,29.0437,29.0563,102906.52
2015-03-02 11:55:00,46.03,46.04,46.0,46.01,78554.59544383346,29.0563,29.0627,29.0374,29.0437,78554.5954
2015-03-02 12:00:00,46.01,46.03,46.0,46.01,39277.29772191673,29.0437,29.0563,29.0374,29.0437,39277.2977
2015-03-02 12:05:00,46.02,46.03,46.01,46.01,36696.21815733363,29.05,29.0563,29.0437,29.0437,36696.2182
2015-03-02 12:10:00,46.0,46.03,46.0,46.03,85961.17158568061,29.0374,29.0563,29.0374,29.0563,85961.1716
2015-03-02 12:15:00,46.03,46.03,45.92,45.92,55885.9836157558,29.0563,29.0563,28.9869,28.9869,55885.9836
2015-03-02 12:20:00,45.92,45.92,45.89,45.91,45673.886208057454,28.9869,28.9869,28.968,28.9806,45673.8862
2015-03-02 12:25:00,45.91,45.95,45.9,45.95,54427.11255751318,28.9806,29.0058,28.9743,29.0058,54427.1126
2015-03-02 12:30:00,45.95,46.01,45.95,46.01,39277.29772191673,29.0058,29.0437,29.0058,29.0437,39277.2977
2015-03-02 12:35:00,46.0,46.01,45.97,46.01,59252.60913477724,29.0374,29.0437,29.0185,29.0437,59252.6091
2015-03-02 12:40:00,46.01,46.02,45.98,46.0,34676.24284592077,29.0437,29.05,29.0248,29.0374,34676.2428
2015-03-02 12:45:00,46.01,46.01,45.95,45.95,72382.44865896083,29.0437,29.0437,29.0058,29.0058,72382.4487
2015-03-02 12:50:00,45.95,45.95,45.93,45.94,47918.30322073841,29.0058,29.0058,28.9932,28.9995,47918.3032
2015-03-02 12:55:00,45.94,45.96,45.93,45.96,32992.93008641005,28.9995,29.0122,28.9932,29.0122,32992.9301
2015-03-02 13:00:00,45.96,45.97,45.95,45.97,40848.3896307934,29.0122,29.0185,29.0058,29.0185,40848.3896
2015-03-02 13:05:00,45.96,46.0,45.96,45.98,34676.24284592077,29.0122,29.0374,29.0122,29.0248,34676.2428
2015-03-02 13:10:00,45.99,45.99,45.9,45.91,78217.93289193131,29.0311,29.0311,28.9743,28.9806,78217.9329
2015-03-02 13:15:00,45.91,45.93,45.91,45.92,19863.09056222646,28.9806,28.9932,28.9806,28.9869,19863.0906
2015-03-02 13:20:00,45.93,45.96,45.92,45.95,53304.90405117271,28.9932,29.0122,28.9869,29.0058,53304.9041
2015-03-02 13:25:00,45.95,46.0,45.94,46.0,42531.70239030412,29.0058,29.0374,28.9995,29.0374,42531.7024
2015-03-02 13:30:00,46.0,46.01,45.97,46.0,38379.53091684435,29.0374,29.0437,29.0185,29.0374,38379.5309
2015-03-02 13:35:00,45.99,46.05,45.99,46.04,38491.7517674784,29.0311,29.069,29.0311,29.0627,38491.7518
2015-03-02 13:40:00,46.05,46.09,46.04,46.07,51284.928739759845,29.069,29.0942,29.0627,29.0816,51284.9287
2015-03-02 13:45:00,46.07,46.08,45.98,45.98,59252.60913477724,29.0816,29.0879,29.0248,29.0248,59252.6091
2015-03-02 13:50:00,45.98,46.01,45.96,46.0,39838.40197508697,29.0248,29.0437,29.0122,29.0374,39838.402
2015-03-02 13:55:00,45.99,46.03,45.98,46.03,43317.24834474245,29.0311,29.0563,29.0248,29.0563,43317.2483
2015-03-02 14:00:00,46.03,46.03,45.94,45.95,72494.66950959488,29.0563,29.0563,28.9995,29.0058,72494.6695
2015-03-02 14:05:00,45.95,45.97,45.95,45.95,17955.336101447647,29.0058,29.0185,29.0058,29.0058,17955.3361
2015-03-02 14:10:00,45.95,45.99,45.95,45.99,31534.05902816743,29.0058,29.0311,29.0058,29.0311,31534.059
2015-03-02 14:15:00,45.98,45.99,45.96,45.96,58242.62147907081,29.0248,29.0311,29.0122,29.0122,58242.6215
2015-03-02 14:20:00,45.96,45.98,45.93,45.95,41072.8313320615,29.0122,29.0248,28.9932,29.0058,41072.8313
2015-03-02 14:25:00,45.96,45.96,45.9,45.92,63517.001458871055,29.0122,29.0122,28.9743,28.9869,63517.0015
2015-03-02 14:30:00,45.93,45.95,45.92,45.95,24127.48288632028,28.9932,29.0058,28.9869,29.0058,24127.4829
2015-03-02 14:35:00,45.95,46.0,45.94,46.0,46234.990461227695,29.0058,29.0374,28.9995,29.0374,46234.9905
2015-03-02 14:40:00,45.99,46.02,45.99,46.02,41072.8313320615,29.0311,29.05,29.0311,29.05,41072.8313
2015-03-02 14:45:00,46.03,46.04,46.02,46.03,28616.31691168219,29.0563,29.0627,29.05,29.0563,28616.3169
2015-03-02 14:50:00,46.04,46.06,46.03,46.03,47581.64066883627,29.0627,29.0753,29.0563,29.0563,47581.6407
2015-03-02 14:55:00,46.04,46.08,46.03,46.06,60823.70104365391,29.0627,29.0879,29.0563,29.0753,60823.701
2015-03-02 15:00:00,46.06,46.06,46.02,46.05,35574.00965099315,29.0753,29.0753,29.05,29.069,35574.0097
2015-03-02 15:05:00,46.05,46.1,46.04,46.1,112220.8506340478,29.069,29.1005,29.0627,29.1005,112220.8506
2015-03-02 15:10:00,46.1,46.11,46.09,46.11,70474.69419818201,29.1005,29.1068,29.0942,29.1068,70474.6942
2015-03-02 15:15:00,46.11,46.14,46.09,46.13,86971.15924138704,29.1068,29.1258,29.0942,29.1195,86971.1592
2015-03-02 15:20:00,46.13,46.16,46.12,46.16,67220.28952979464,29.1195,29.1384,29.1132,29.1384,67220.2895
2015-03-02 15:25:00,46.16,46.18,46.14,46.16,78217.93289193131,29.1384,29.151,29.1258,29.1384,78217.9329
2015-03-02 15:30:00,46.16,46.16,46.14,46.15,48030.524071372456,29.1384,29.1384,29.1258,29.1321,48030.5241
2015-03-02 15:35:00,46.15,46.17,46.13,46.14,139939.4007406576,29.1321,29.1447,29.1195,29.1258,139939.4007
2015-03-02 15:40:00,46.15,46.16,46.14,46.15,105263.15789473684,29.1321,29.1384,29.1258,29.1321,105263.1579
2015-03-02 15:45:00,46.15,46.19,46.15,46.19,133879.47480641902,29.1321,29.1573,29.1321,29.1573,133879.4748
2015-03-02 15:50:00,46.19,46.19,46.17,46.18,147570.41858377284,29.1573,29.1573,29.1447,29.151,147570.4186
2015-03-02 15:55:00,46.18,46.19,46.15,46.18,256424.6436987992,29.151,29.1573,29.1321,29.151,256424.6437
2015-03-03 09:30:00,45.83,46.05,45.68,45.95,169790.14700931433,28.9301,29.069,28.8354,29.0058,169790.147
2015-03-03 09:35:00,45.95,46.05,45.95,46.03,62282.57210189653,29.0058,29.069,29.0058,29.0563,62282.5721
2015-03-03 09:40:00,46.02,46.1,45.95,45.99,107058.6915048816,29.05,29.1005,29.0058,29.0311,107058.6915
2015-03-03 09:45:00,45.98,46.02,45.8,45.8,85063.40478060824,29.0248,29.05,28.9112,28.9112,85063.4048
2015-03-03 09:50:00,45.81,45.92,45.71,45.84,68454.71888676916,28.9175,28.9869,28.8543,28.9364,68454.7189
2015-03-03 09:55:00,45.85,45.91,45.78,45.86,46796.094714397936,28.9427,28.9806,28.8985,28.949,46796.0947
2015-03-03 10:00:00,45.86,46.0,45.86,45.95,44551.67770171697,28.949,29.0374,28.949,29.0058,44551.6777
2015-03-03 10:05:00,45.96,45.97,45.86,45.95,43092.80664347435,29.0122,29.0185,28.949,29.0058,43092.8066
2015-03-03 10:10:00,45.95,45.99,45.9,45.92,59925.934238581525,29.0058,29.0311,28.9743,28.9869,59925.9342
2015-03-03 10:15:00,45.91,46.0,45.9,45.99,46571.65301312984,28.9806,29.0374,28.9743,29.0311,46571.653
2015-03-03 10:20:00,45.99,45.99,45.93,45.94,45000.56110425317,29.0311,29.0311,28.9932,28.9995,45000.5611
2015-03-03 10:25:00,45.94,45.95,45.87,45.88,42980.58579284031,28.9995,29.0058,28.9553,28.9617,42980.5858
2015-03-03 10:30:00,45.89,45.94,45.86,45.93,39501.73942318482,28.968,28.9995,28.949,28.9932,39501.7394
2015-03-03 10:35:00,45.93,45.97,45.86,45.97,37593.984962406015,28.9932,29.0185,28.949,29.0185,37593.985
2015-03-03 10:40:00,45.97,46.01,45.96,45.97,33217.37178767815,29.0185,29.0437,29.0122,29.0185,33217.3718
2015-03-03 10:45:00,45.98,46.05,45.98,46.0,53641.56660307485,29.0248,29.069,29.0248,29.0374,53641.5666
2015-03-03 10:50:00,46.0,46.03,45.96,45.98,57120.41297273033,29.0374,29.0563,29.0122,29.0248,57120.413
2015-03-03 10:55:00,45.98,45.98,45.87,45.92,40960.61048142744,29.0248,29.0248,28.9553,28.9869,40960.6105
2015-03-03 11:00:00,45.91,45.92,45.86,45.91,39052.85602064864,28.9806,28.9869,28.949,28.9806,39052.856
2015-03-03 11:05:00,45.91,45.92,45.82,45.86,58242.62147907081,28.9806,28.9869,28.9238,28.949,58242.6215
2015-03-03 11:10:00,45.86,45.89,45.82,45.86,40736.16878015935,28.949,28.968,28.9238,28.949,40736.1688
2015-03-03 11:15:00,45.86,45.93,45.86,45.87,32992.93008641005,28.949,28.9932,28.949,28.9553,32992.9301
2015-03-03 11:20:00,45.87,45.94,45.87,45.88,38603.97261811244,28.9553,28.9995,28.9553,28.9617,38603.9726
2015-03-03 11:25:00,45.89,45.93,45.86,45.88,35910.67220289529,28.968,28.9932,28.949,28.9617,35910.6722
2015-03-03 11:30:00,45.88,45.94,45.78,45.81,89552.23880597015,28.9617,28.9995,28.8985,28.9175,89552.2388
2015-03-03 11:35:00,45.81,45.86,45.8,45.81,25698.574795196942,28.9175,28.949,28.9112,28.9175,25698.5748
2015-03-03 11:40:00,45.8,45.81,45.72,45.74,45673.886208057454,28.9112,28.9175,28.8607,28.8733,45673.8862
2015-03-03 11:45:00,45.75,45.8,45.75,45.78,33441.813488946245,28.8796,28.9112,28.8796,28.8985,33441.8135
2015-03-03 11:50:00,45.78,45.82,45.77,45.78,24239.703736954325,28.8985,28.9238,28.8922,28.8985,24239.7037
2015-03-03 11:55:00,45.78,45.81,45.76,45.78,26708.562450903377,28.8985,28.9175,28.8859,28.8985,26708.5625
2015-03-03 12:00:00,45.78,45.79,45.7,45.72,27045.22500280552,28.8985,28.9048,28.848,28.8607,27045.225
2015-03-03 12:05:00,45.72,45.76,45.68,45.69,30299.629671192903,28.8607,28.8859,28.8354,28.8417,30299.6297
2015-03-03 12:10:00,45.69,45.75,45.69,45.7,32656.26753450791,28.8417,28.8796,28.8417,28.848,32656.2675
2015-03-03 12:15:00,45.7,45.73,45.68,45.68,27381.887554707664,28.848,28.867,28.8354,28.8354,27381.8876
2015-03-03 12:20:00,45.68,45.73,45.67,45.7,46347.21131186174,28.8354,28.867,28.8291,28.848,46347.2113
2015-03-03 12:25:00,45.7,45.71,45.62,45.71,59813.71338794748,28.848,28.8543,28.7975,28.8543,59813.7134
2015-03-03 12:30:00,45.71,45.78,45.69,45.78,27494.10840534171,28.8543,28.8985,28.8417,28.8985,27494.1084
2015-03-03 12:35:00,45.78,45.86,45.78,45.84,30860.733924363147,28.8985,28.949,28.8985,28.9364,30860.7339
2015-03-03 12:40:00,45.84,45.85,45.76,45.78,25698.574795196942,28.9364,28.9427,28.8859,28.8985,25698.5748
2015-03-03 12:45:00,45.77,45.78,45.73,45.78,31085.17562563124,28.8922,28.8985,28.867,28.8985,31085.1756
2015-03-03 12:50:00,45.79,45.86,45.78,45.83,31982.942430703624,28.9048,28.949,28.8985,28.9301,31982.9424
2015-03-03 12:55:00,45.82,45.91,45.82,45.88,29401.86286612052,28.9238,28.9806,28.9238,28.9617,29401.8629
2015-03-03 13:00:00,45.89,45.93,45.84,45.85,31309.617326899337,28.968,28.9932,28.9364,28.9427,31309.6173
2015-03-03 13:05:00,45.85,45.91,45.85,45.9,22107.507574907417,28.9427,28.9806,28.9427,28.9743,22107.5076
2015-03-03 13:10:00,45.9,45.92,45.88,45.92,90225.56390977444,28.9743,28.9869,28.9617,28.9869,90225.5639
2015-03-03 13:15:00,45.92,45.93,45.89,45.91,38491.7517674784,28.9869,28.9932,28.968,28.9806,38491.7518
2015-03-03 13:20:00,45.92,45.95,45.89,45.94,56895.97127146224,28.9869,29.0058,28.968,28.9995,56895.9713
2015-03-03 13:25:00,45.94,46.01,45.94,46.01,50499.38278532151,28.9995,29.0437,28.9995,29.0437,50499.3828
2015-03-03 13:30:00,46.01,46.03,45.99,45.99,32656.26753450791,29.0437,29.0563,29.0311,29.0311,32656.2675
2015-03-03 13:35:00,45.99,46.0,45.92,45.93,32768.48838514196,29.0311,29.0374,28.9869,28.9932,32768.4884
2015-03-03 13:40:00,45.94,45.94,45.89,45.92,31646.27987880148,28.9995,28.9995,28.968,28.9869,31646.2799
2015-03-03 13:45:00,45.91,45.97,45.9,45.97,30748.513073729097,28.9806,29.0185,28.9743,29.0185,30748.5131
2015-03-03 13:50:00,45.96,46.03,45.96,46.03,46683.87386376388,29.0122,29.0563,29.0122,29.0563,46683.8739
2015-03-03 13:55:00,46.03,46.03,45.93,45.93,52294.91639546627,29.0563,29.0563,28.9932,28.9932,52294.9164
2015-03-03 14:00:00,45.93,46.03,45.92,46.02,36135.113904163394,28.9932,29.0563,28.9869,29.05,36135.1139
2015-03-03 14:05:00,46.02,46.07,46.01,46.07,45337.22365615532,29.05,29.0816,29.0437,29.0816,45337.2237
2015-03-03 14:10:00,46.07,46.12,46.07,46.11,50162.72023341936,29.0816,29.1132,29.0816,29.1068,50162.7202
2015-03-03 14:15:00,46.11,46.17,46.11,46.17,115699.69700370327,29.1068,29.1447,29.1068,29.1447,115699.697
2015-03-03 14:20:00,46.18,46.19,46.15,46.18,116821.90551004375,29.151,29.1573,29.1321,29.151,116821.9055
2015-03-03 14:25:00,46.19,46.22,46.16,46.21,68118.05633486701,29.1573,29.1763,29.1384,29.17,68118.0563
2015-03-03 14:30:00,46.21,46.22,46.14,46.14,58803.72573224104,29.17,29.1763,29.1258,29.1258,58803.7257
2015-03-03 14:35:00,46.14,46.17,46.13,46.14,39052.85602064864,29.1258,29.1447,29.1195,29.1258,39052.856
2015-03-03 14:40:00,46.14,46.19,46.11,46.14,109864.2127707328,29.1258,29.1573,29.1068,29.1258,109864.2128
2015-03-03 14:45:00,46.13,46.15,46.1,46.14,105263.15789473684,29.1195,29.1321,29.1005,29.1258,105263.1579
2015-03-03 14:50:00,46.13,46.16,46.11,46.14,41633.93558523173,29.1195,29.1384,29.1068,29.1258,41633.9356
2015-03-03 14:55:00,46.15,46.19,46.12,46.15,52519.35809673437,29.1321,29.1573,29.1132,29.1321,52519.3581
2015-03-03 15:00:00,46.15,46.22,46.12,46.2,93704.41027942993,29.1321,29.1763,29.1132,29.1637,93704.4103
2015-03-03 15:05:00,46.2,46.22,46.18,46.19,90113.3430591404,29.1637,29.1763,29.151,29.1573,90113.3431
2015-03-03 15:10:00,46.19,46.19,46.12,46.14,82594.54606665918,29.1573,29.1573,29.1132,29.1258,82594.5461
2015-03-03 15:15:00,46.13,46.14,46.11,46.12,85287.84648187633,29.1195,29.1258,29.1068,29.1132,85287.8465
2015-03-03 15:20:00,46.12,46.19,46.12,46.18,53978.229154976994,29.1132,29.1573,29.1132,29.151,53978.2292
2015-03-03 15:25:00,46.18,46.24,46.18,46.23,87644.48434519133,29.151,29.1889,29.151,29.1826,87644.4843
2015-03-03 15:30:00,46.23,46.27,46.19,46.24,84838.96307934013,29.1826,29.2078,29.1573,29.1889,84838.9631
2015-03-03 15:35:00,46.22,46.25,46.16,46.19,112669.734036584,29.1763,29.1952,29.1384,29.1573,112669.734
2015-03-03 15:40:00,46.19,46.22,46.17,46.22,194029.85074626864,29.1573,29.1763,29.1447,29.1763,194029.8507
2015-03-03 15:45:00,46.21,46.22,46.19,46.21,266075.63685332733,29.17,29.1763,29.1573,29.17,266075.6369
2015-03-03 15:50:00,46.2,46.2,46.16,46.18,215576.25406800583,29.1637,29.1637,29.1384,29.151,215576.2541
2015-03-03 15:55:00,46.19,46.22,46.18,46.2,229940.52294916395,29.1573,29.1763,29.151,29.1637,229940.5229
2015-03-04 09:30:00,45.84,46.0,45.71,45.87,232072.71911121084,28.9364,29.0374,28.8543,28.9553,232072.7191
2015-03-04 09:35:00,45.89,45.91,45.74,45.81,128492.87397598474,28.968,28.9806,28.8733,28.9175,128492.874
2015-03-04 09:40:00,45.81,45.89,45.7,45.7,119627.42677589496,28.9175,28.968,28.848,28.848,119627.4268
2015-03-04 09:45:00,45.7,45.7,45.56,45.63,108517.56256312424,28.848,28.848,28.7597,28.8038,108517.5626
2015-03-04 09:50:00,45.63,45.7,45.6,45.66,99988.7779149366,28.8038,28.848,28.7849,28.8228,99988.7779
2015-03-04 09:55:00,45.66,45.73,45.64,45.68,46010.5487599596,28.8228,28.867,28.8102,28.8354,46010.5488
2015-03-04 10:00:00,45.68,45.73,45.64,45.64,117383.009763214,28.8354,28.867,28.8102,28.8102,117383.0098
2015-03-04 10:05:00,45.64,45.7,45.62,45.64,85400.06733251037,28.8102,28.848,28.7975,28.8102,85400.0673
2015-03-04 10:10:00,45.64,45.64,45.57,45.61,145550.44327236,28.8102,28.8102,28.766,28.7912,145550.4433
2015-03-04 10:15:00,45.61,45.62,45.58,45.6,60262.59679048367,28.7912,28.7975,28.7723,28.7849,60262.5968
2015-03-04 10:20:00,45.61,45.66,45.6,45.63,62394.79295253057,28.7912,28.8228,28.7849,28.8038,62394.793
2015-03-04 10:25:00,45.62,45.63,45.58,45.62,73616.87801593536,28.7975,28.8038,28.7723,28.7975,73616.878
2015-03-04 10:30:00,45.61,45.64,45.57,45.64,80013.46650207609,28.7912,28.8102,28.766,28.8102,80013.4665
2015-03-04 10:35:00,45.64,45.67,45.6,45.62,70250.25249691392,28.8102,28.8291,28.7849,28.7975,70250.2525
2015-03-04 10:40:00,45.62,45.68,45.59,45.62,63180.33890696892,28.7975,28.8354,28.7786,28.7975,63180.3389
2015-03-04 10:45:00,45.62,45.63,45.57,45.6,113118.61743912018,28.7975,28.8038,28.766,28.7849,113118.6174
2015-03-04 10:50:00,45.6,45.62,45.57,45.6,95724.38559084278,28.7849,28.7975,28.766,28.7849,95724.3856
2015-03-04 10:55:00,45.59,45.61,45.57,45.59,45337.22365615532,28.7786,28.7912,28.766,28.7786,45337.2237
2015-03-04 11:00:00,45.58,45.6,45.55,45.58,80799.01245651442,28.7723,28.7849,28.7533,28.7723,80799.0125
2015-03-04 11:05:00,45.59,45.62,45.57,45.62,71372.4610032544,28.7786,28.7975,28.766,28.7975,71372.461
2015-03-04 11:10:00,45.62,45.62,45.56,45.61,49152.73257771294,28.7975,28.7975,28.7597,28.7912,49152.7326
2015-03-04 11:15:00,45.62,45.7,45.61,45.69,104589.83279093256,28.7975,28.848,28.7912,28.8417,104589.8328
2015-03-04 11:20:00,45.69,45.76,45.69,45.75,127819.54887218044,28.8417,28.8859,28.8417,28.8796,127819.5489
2015-03-04 11:25:00,45.75,45.76,45.65,45.7,100774.32386937492,28.8796,28.8859,28.8165,28.848,100774.3239
2015-03-04 11:30:00,45.7,45.82,45.69,45.82,88093.36774772752,28.848,28.9238,28.8417,28.9238,88093.3677
2015-03-04 11:35:00,45.82,45.85,45.8,45.81,63517.001458871055,28.9238,28.9427,28.9112,28.9175,63517.0015
2015-03-04 11:40:00,45.81,45.89,45.8,45.89,164740.20873078218,28.9175,28.968,28.9112,28.968,164740.2087
2015-03-04 11:45:00,45.89,45.89,45.83,45.86,55773.76276512176,28.968,28.968,28.9301,28.949,55773.7628
2015-03-04 11:50:00,45.86,45.86,45.78,45.8,44327.23600044888,28.949,28.949,28.8985,28.9112,44327.236
2015-03-04 11:55:00,45.79,45.84,45.79,45.83,46234.990461227695,28.9048,28.9364,28.9048,28.9301,46234.9905
2015-03-04 12:00:00,45.84,45.84,45.82,45.82,26035.23734709909,28.9364,28.9364,28.9238,28.9238,26035.2373
2015-03-04 12:05:00,45.83,45.83,45.79,45.8,82370.10436539109,28.9301,28.9301,28.9048,28.9112,82370.1044
2015-03-04 12:10:00,45.8,45.85,45.79,45.83,84390.07967680394,28.9112,28.9427,28.9048,28.9301,84390.0797
2015-03-04 12:15:00,45.84,45.87,45.81,45.85,35574.00965099315,28.9364,28.9553,28.9175,28.9427,35574.0097
2015-03-04 12:20:00,45.84,45.85,45.81,45.84,30299.629671192903,28.9364,28.9427,28.9175,28.9364,30299.6297
2015-03-04 12:25:00,45.84,45.86,45.82,45.86,40062.84367635506,28.9364,28.949,28.9238,28.949,40062.8437
2015-03-04 12:30:00,45.86,45.89,45.84,45.87,80125.68735271013,28.949,28.968,28.9364,28.9553,80125.6874
2015-03-04 12:35:00,45.86,45.91,45.86,45.91,129053.97822915496,28.949,28.9806,28.949,28.9806,129053.9782
2015-03-04 12:40:00,45.91,46.02,45.91,46.02,79227.92054763775,28.9806,29.05,28.9806,29.05,79227.9205
2015-03-04 12:45:00,46.01,46.02,45.96,45.97,56110.4253170239,29.0437,29.05,29.0122,29.0185,56110.4253
2015-03-04 12:50:00,45.98,45.98,45.95,45.95,22219.728425541463,29.0248,29.0248,29.0058,29.0058,22219.7284
2015-03-04 12:55:00,45.95,45.95,45.9,45.91,64414.76826394344,29.0058,29.0058,28.9743,28.9806,64414.7683
2015-03-04 13:00:00,45.91,45.92,45.88,45.89,39838.40197508697,28.9806,28.9869,28.9617,28.968,39838.402
2015-03-04 13:05:00,45.9,45.91,45.87,45.87,59813.71338794748,28.9743,28.9806,28.9553,28.9553,59813.7134
2015-03-04 13:10:00,45.87,45.95,45.86,45.92,119178.54337335876,28.9553,29.0058,28.949,28.9869,119178.5434
2015-03-04 13:15:00,45.91,45.93,45.87,45.87,27606.32925597576,28.9806,28.9932,28.9553,28.9553,27606.3293
2015-03-04 13:20:00,45.87,45.95,45.86,45.94,67444.73123106273,28.9553,29.0058,28.949,28.9995,67444.7312
2015-03-04 13:25:00,45.94,45.99,45.94,45.95,73953.5405678375,28.9995,29.0311,28.9995,29.0058,73953.5406
2015-03-04 13:30:00,45.96,45.99,45.93,45.95,88542.25115026372,29.0122,29.0311,28.9932,29.0058,88542.2512
2015-03-04 13:35:00,45.95,45.96,45.92,45.92,68679.16058803725,29.0058,29.0122,28.9869,28.9869,68679.1606
2015-03-04 13:40:00,45.92,45.92,45.82,45.82,43429.4691953765,28.9869,28.9869,28.9238,28.9238,43429.4692
2015-03-04 13:45:00,45.81,45.83,45.76,45.76,36359.55560543149,28.9175,28.9301,28.8859,28.8859,36359.5556
2015-03-04 13:50:00,45.76,45.78,45.72,45.72,42868.36494220626,28.8859,28.8985,28.8607,28.8607,42868.3649
2015-03-04 13:55:00,45.72,45.73,45.68,45.69,50723.824486589605,28.8607,28.867,28.8354,28.8417,50723.8245
2015-03-04 14:00:00,45.68,45.74,45.68,45.71,54763.77510941533,28.8354,28.8733,28.8354,28.8543,54763.7751
2015-03-04 14:05:00,45.7,45.71,45.66,45.7,69801.36909437773,28.848,28.8543,28.8228,28.848,69801.3691
2015-03-04 14:10:00,45.7,45.7,45.59,45.59,56895.97127146224,28.848,28.848,28.7786,28.7786,56895.9713
2015-03-04 14:15:00,45.58,45.64,45.58,45.62,69576.92739310964,28.7723,28.8102,28.7723,28.7975,69576.9274
2015-03-04 14:20:00,45.62,45.62,45.59,45.62,49152.73257771294,28.7975,28.7975,28.7786,28.7975,49152.7326
2015-03-04 14:25:00,45.62,45.69,45.62,45.69,80462.34990461227,28.7975,28.8417,28.7975,28.8417,80462.3499
2015-03-04 14:30:00,45.69,45.71,45.67,45.71,67893.61463359892,28.8417,28.8543,28.8291,28.8543,67893.6146
2015-03-04 14:35:00,45.71,45.73,45.7,45.73,80799.01245651442,28.8543,28.867,28.848,28.867,80799.0125
2015-03-04 14:40:00,45.72,45.75,45.7,45.74,72382.44865896083,28.8607,28.8796,28.848,28.8733,72382.4487
2015-03-04 14:45:00,45.73,45.78,45.73,45.75,61833.68869936034,28.867,28.8985,28.867,28.8796,61833.6887
2015-03-04 14:50:00,45.74,45.82,45.74,45.81,80125.68735271013,28.8733,28.9238,28.8733,28.9175,80125.6874
2015-03-04 14:55:00,45.82,45.86,45.78,45.86,93031.08517562565,28.9238,28.949,28.8985,28.949,93031.0852
2015-03-04 15:00:00,45.86,45.89,45.85,45.86,83380.09202109752,28.949,28.968,28.9427,28.949,83380.092
2015-03-04 15:05:00,45.86,45.86,45.82,45.85,86858.938390753,28.949,28.949,28.9238,28.9427,86858.9384
2015-03-04 15:10:00,45.85,45.88,45.83,45.85,59589.271686679385,28.9427,28.9617,28.9301,28.9427,59589.2717
2015-03-04 15:15:00,45.86,45.87,45.82,45.84,89552.23880597015,28.949,28.9553,28.9238,28.9364,89552.2388
2015-03-04 15:20:00,45.83,45.85,45.81,45.84,100325.44046683871,28.9301,28.9427,28.9175,28.9364,100325.4405
2015-03-04 15:25:00,45.84,45.84,45.78,45.82,174166.76018404218,28.9364,28.9364,28.8985,28.9238,174166.7602
2015-03-04 15:30:00,45.83,45.92,45.82,45.87,101335.42812254516,28.9301,28.9869,28.9238,28.9553,101335.4281
2015-03-04 15:35:00,45.88,45.89,45.83,45.85,113343.05914038829,28.9617,28.968,28.9301,28.9427,113343.0591
2015-03-04 15:40:00,45.85,45.85,45.79,45.82,115250.81360116709,28.9427,28.9427,28.9048,28.9238,115250.8136
2015-03-04 15:45:00,45.82,45.82,45.8,45.81,122657.38974301424,28.9238,28.9238,28.9112,28.9175,122657.3897
2015-03-04 15:50:00,45.81,45.82,45.78,45.8,183032.207384132,28.9175,28.9238,28.8985,28.9112,183032.2074
2015-03-04 15:55:00,45.8,45.82,45.77,45.81,336886.9936034115,28.9112,28.9238,28.8922,28.9175,336886.9936
2015-03-05 09:30:00,46.0,46.0,45.75,45.89,161036.9206598586,29.0374,29.0374,28.8796,28.968,161036.9207
2015-03-05 09:35:00,45.88,45.93,45.81,45.86,64975.87251711368,28.9617,28.9932,28.9175,28.949,64975.8725
2015-03-05 09:40:00,45.84,45.87,45.73,45.74,73729.0988665694,28.9364,28.9553,28.867,28.8733,73729.0989
2015-03-05 09:45:00,45.75,45.93,45.74,45.9,124901.8067556952,28.8796,28.9932,28.8733,28.9743,124901.8068
2015-03-05 09:50:00,45.9,45.95,45.84,45.89,37032.880709235775,28.9743,29.0058,28.9364,28.968,37032.8807
2015-03-05 09:55:00,45.91,45.96,45.87,45.94,36022.89305352934,28.9806,29.0122,28.9553,28.9995,36022.8931
2015-03-05 10:00:00,45.92,46.01,45.91,46.0,66995.84782852653,28.9869,29.0437,28.9806,29.0374,66995.8478
2015-03-05 10:05:00,45.99,46.05,45.99,46.04,59589.271686679385,29.0311,29.069,29.0311,29.0627,59589.2717
2015-03-05 10:10:00,46.04,46.07,46.01,46.07,48030.524071372456,29.0627,29.0816,29.0437,29.0816,48030.5241
2015-03-05 10:15:00,46.08,46.12,46.02,46.02,51733.81214229604,29.0879,29.1132,29.05,29.05,51733.8121
2015-03-05 10:20:00,46.02,46.09,46.02,46.08,33217.37178767815,29.05,29.0942,29.05,29.0879,33217.3718
2015-03-05 10:25:00,46.08,46.14,46.06,46.14,54988.21681068342,29.0879,29.1258,29.0753,29.1258,54988.2168
2015-03-05 10:30:00,46.14,46.19,46.11,46.17,74177.98226910559,29.1258,29.1573,29.1068,29.1447,74177.9823
2015-03-05 10:35:00,46.18,46.18,46.1,46.1,43766.13174727864,29.151,29.151,29.1005,29.1005,43766.1317
2015-03-05 10:40:00,46.1,46.14,46.1,46.12,46234.990461227695,29.1005,29.1258,29.1005,29.1132,46234.9905
2015-03-05 10:45:00,46.13,46.17,46.12,46.16,38828.414319380536,29.1195,29.1447,29.1132,29.1384,38828.4143
2015-03-05 10:50:00,46.17,46.21,46.13,46.14,25923.016496465043,29.1447,29.17,29.1195,29.1258,25923.0165
2015-03-05 10:55:00,46.15,46.19,46.14,46.19,34564.02199528672,29.1321,29.1573,29.1258,29.1573,34564.022
2015-03-05 11:00:00,46.19,46.19,46.06,46.06,24127.48288632028,29.1573,29.1573,29.0753,29.0753,24127.4829
2015-03-05 11:05:00,46.07,46.1,46.01,46.02,50611.60363595556,29.0816,29.1005,29.0437,29.05,50611.6036
2015-03-05 11:10:00,46.01,46.07,46.0,46.03,101672.0906744473,29.0437,29.0816,29.0374,29.0563,101672.0907
2015-03-05 11:15:00,46.06,46.11,46.04,46.11,54988.21681068342,29.0753,29.1068,29.0627,29.1068,54988.2168
2015-03-05 11:20:00,46.11,46.12,46.09,46.11,37032.880709235775,29.1068,29.1132,29.0942,29.1068,37032.8807
2015-03-05 11:25:00,46.11,46.19,46.07,46.19,162495.79171810122,29.1068,29.1573,29.0816,29.1573,162495.7917
2015-03-05 11:30:00,46.19,46.22,46.16,46.18,54988.21681068342,29.1573,29.1763,29.1384,29.151,54988.2168
2015-03-05 11:35:00,46.17,46.22,46.16,46.17,54763.77510941533,29.1447,29.1763,29.1384,29.1447,54763.7751
2015-03-05 11:40:00,46.17,46.26,46.15,46.24,77095.72438559085,29.1447,29.2015,29.1321,29.1889,77095.7244
2015-03-05 11:45:00,46.24,46.25,46.16,46.19,59925.934238581525,29.1889,29.1952,29.1384,29.1573,59925.9342
2015-03-05 11:50:00,46.19,46.22,46.17,46.22,38155.08921557625,29.1573,29.1763,29.1447,29.1763,38155.0892
2015-03-05 11:55:00,46.22,46.26,46.21,46.26,35686.2305016272,29.1763,29.2015,29.17,29.2015,35686.2305
2015-03-05 12:00:00,46.25,46.3,46.25,46.27,240264.8412074964,29.1952,29.2268,29.1952,29.2078,240264.8412
2015-03-05 12:05:00,46.27,46.28,46.22,46.23,190775.4460778813,29.2078,29.2142,29.1763,29.1826,190775.4461
2015-03-05 12:10:00,46.22,46.26,46.2,46.25,87083.38009202109,29.1763,29.2015,29.1637,29.1952,87083.3801
2015-03-05 12:15:00,46.24,46.25,46.21,46.21,20311.97396476265,29.1889,29.1952,29.17,29.17,20311.974
2015-03-05 12:20:00,46.2,46.2,46.15,46.18,36135.113904163394,29.1637,29.1637,29.1321,29.151,36135.1139
2015-03-05 12:25:00,46.19,46.21,46.18,46.2,171024.57636628885,29.1573,29.17,29.151,29.1637,171024.5764
2015-03-05 12:30:00,46.2,46.22,46.19,46.22,60935.92189428795,29.1637,29.1763,29.1573,29.1763,60935.9219
2015-03-05 12:35:00,46.21,46.24,46.18,46.19,42980.58579284031,29.17,29.1889,29.151,29.1573,42980.5858
2015-03-05 12:40:00,46.2,46.23,46.19,46.22,26820.783301537424,29.1637,29.1826,29.1573,29.1763,26820.7833
2015-03-05 12:45:00,46.22,46.23,46.16,46.17,32880.709235776005,29.1763,29.1826,29.1384,29.1447,32880.7092
2015-03-05 12:50:00,46.16,46.18,46.11,46.12,72382.44865896083,29.1384,29.151,29.1068,29.1132,72382.4487
2015-03-05 12:55:00,46.12,46.14,46.09,46.11,104365.39108966444,29.1132,29.1258,29.0942,29.1068,104365.3911
2015-03-05 13:00:00,46.11,46.19,46.11,46.18,40399.50622825721,29.1068,29.1573,29.1068,29.151,40399.5062
2015-03-05 13:05:00,46.19,46.19,46.11,46.14,155089.21557625406,29.1573,29.1573,29.1068,29.1258,155089.2156
2015-03-05 13:10:00,46.15,46.21,46.14,46.19,66771.40612725844,29.1321,29.17,29.1258,29.1573,66771.4061
2015-03-05 13:15:00,46.19,46.2,46.16,46.2,50836.04533722365,29.1573,29.1637,29.1384,29.1637,50836.0453
2015-03-05 13:20:00,46.2,46.21,46.16,46.19,59925.934238581525,29.1637,29.17,29.1384,29.1573,59925.9342
2015-03-05 13:25:00,46.19,46.23,46.18,46.22,27381.887554707664,29.1573,29.1826,29.151,29.1763,27381.8876
2015-03-05 13:30:00,46.22,46.23,46.2,46.21,56559.30871956009,29.1763,29.1826,29.1637,29.17,56559.3087
2015-03-05 13:35:00,46.21,46.24,46.2,46.24,42082.818987767925,29.17,29.1889,29.1637,29.1889,42082.819
2015-03-05 13:40:00,46.23,46.23,46.19,46.2,48928.29087644485,29.1826,29.1826,29.1573,29.1637,48928.2909
2015-03-05 13:45:00,46.2,46.24,46.2,46.24,39501.73942318482,29.1637,29.1889,29.1637,29.1889,39501.7394
2015-03-05 13:50:00,46.24,46.25,46.16,46.16,95948.82729211087,29.1889,29.1952,29.1384,29.1384,95948.8273
2015-03-05 13:55:00,46.16,46.19,46.14,46.14,99539.8945124004,29.1384,29.1573,29.1258,29.1258,99539.8945
2015-03-05 14:00:00,46.14,46.23,46.12,46.19,96509.93154528111,29.1258,29.1826,29.1132,29.1573,96509.9315
2015-03-05 14:05:00,46.19,46.2,46.17,46.18,27045.22500280552,29.1573,29.1637,29.1447,29.151,27045.225
2015-03-05 14:10:00,46.18,46.19,46.15,46.16,31870.72158006957,29.151,29.1573,29.1321,29.1384,31870.7216
2015-03-05 14:15:00,46.16,46.18,46.14,46.14,39165.07687128268,29.1384,29.151,29.1258,29.1258,39165.0769
2015-03-05 14:20:00,46.15,46.16,46.1,46.12,46459.43216249579,29.1321,29.1384,29.1005,29.1132,46459.4322
2015-03-05 14:25:00,46.12,46.13,46.06,46.08,63741.44316013915,29.1132,29.1195,29.0753,29.0879,63741.4432
2015-03-05 14:30:00,46.08,46.1,46.05,46.1,31758.500729435527,29.0879,29.1005,29.069,29.1005,31758.5007
2015-03-05 14:35:00,46.1,46.13,46.06,46.13,83155.65031982942,29.1005,29.1195,29.0753,29.1195,83155.6503
2015-03-05 14:40:00,46.13,46.14,46.11,46.13,40848.3896307934,29.1195,29.1258,29.1068,29.1195,40848.3896
2015-03-05 14:45:00,46.13,46.14,46.11,46.13,141847.15520143643,29.1195,29.1258,29.1068,29.1195,141847.1552
2015-03-05 14:50:00,46.13,46.18,46.12,46.17,41970.59813713388,29.1195,29.151,29.1132,29.1447,41970.5981
2015-03-05 14:55:00,46.18,46.18,46.12,46.12,47244.97811693412,29.151,29.151,29.1132,29.1132,47244.9781
2015-03-05 15:00:00,46.13,46.13,46.07,46.07,56222.64616765795,29.1195,29.1195,29.0816,29.0816,56222.6462
2015-03-05 15:05:00,46.08,46.11,46.06,46.1,130063.9658848614,29.0879,29.1068,29.0753,29.1005,130063.9659
2015-03-05 15:10:00,46.11,46.12,46.09,46.11,46571.65301312984,29.1068,29.1132,29.0942,29.1068,46571.653
2015-03-05 15:15:00,46.11,46.12,46.11,46.12,29065.20031421838,29.1068,29.1132,29.1068,29.1132,29065.2003
2015-03-05 15:20:00,46.12,46.13,46.11,46.12,37369.54326113792,29.1132,29.1195,29.1068,29.1132,37369.5433
2015-03-05 15:25:00,46.12,46.12,46.1,46.12,82818.98776792728,29.1132,29.1132,29.1005,29.1132,82818.9878
2015-03-05 15:30:00,46.11,46.14,46.08,46.09,123106.27314555044,29.1068,29.1258,29.0879,29.0942,123106.2731
2015-03-05 15:35:00,46.09,46.12,46.08,46.12,51509.37044102794,29.0942,29.1132,29.0879,29.1132,51509.3704
2015-03-05 15:40:00,46.11,46.13,46.1,46.11,94602.1770845023,29.1068,29.1195,29.1005,29.1068,94602.1771
2015-03-05 15:45:00,46.11,46.11,46.07,46.08,127931.7697228145,29.1068,29.1068,29.0816,29.0879,127931.7697
2015-03-05 15:50:00,46.09,46.12,46.09,46.12,155201.4364268881,29.0942,29.1132,29.0942,29.1132,155201.4364
2015-03-05 15:55:00,46.12,46.14,46.11,46.11,280888.78913702164,29.1132,29.1258,29.1068,29.1068,280888.7891
2015-03-06 09:30:00,46.4,47.07,46.3,47.04,483896.3079340141,29.2899,29.7128,29.2268,29.6939,483896.3079
2015-03-06 09:35:00,47.04,47.53,47.04,47.23,451464.4821007743,29.6939,30.0032,29.6939,29.8138,451464.4821
2015-03-06 09:40:00,47.24,47.5,47.24,47.34,209404.1072831332,29.8201,29.9843,29.8201,29.8833,209404.1073
2015-03-06 09:45:00,47.34,47.5,47.34,47.37,222421.7259566828,29.8833,29.9843,29.8833,29.9022,222421.726
2015-03-06 09:50:00,47.37,47.39,47.19,47.33,264167.88239254855,29.9022,29.9148,29.7886,29.877,264167.8824
2015-03-06 09:55:00,47.33,47.45,47.32,47.37,144652.67646728762,29.877,29.9527,29.8706,29.9022,144652.6765
2015-03-06 10:00:00,47.38,47.42,47.23,47.25,173942.31848277408,29.9085,29.9338,29.8138,29.8265,173942.3185
2015-03-06 10:05:00,47.25,47.27,47.22,47.24,355291.21310739534,29.8265,29.8391,29.8075,29.8201,355291.2131
2015-03-06 10:10:00,47.25,47.33,47.22,47.23,128492.87397598474,29.8265,29.877,29.8075,29.8138,128492.874
2015-03-06 10:15:00,47.24,47.27,47.22,47.26,173830.09763214004,29.8201,29.8391,29.8075,29.8328,173830.0976
2015-03-06 10:20:00,47.26,47.32,47.22,47.31,157558.0742902031,29.8328,29.8706,29.8075,29.8643,157558.0743
2015-03-06 10:25:00,47.31,47.43,47.31,47.42,127931.7697228145,29.8643,29.9401,29.8643,29.9338,127931.7697
2015-03-06 10:30:00,47.42,47.43,47.34,47.38,121086.29783413756,29.9338,29.9401,29.8833,29.9085,121086.2978
2015-03-06 10:35:00,47.38,47.38,47.33,47.34,131298.39524183594,29.9085,29.9085,29.877,29.8833,131298.3952
2015-03-06 10:40:00,47.34,47.35,47.23,47.26,119964.0893277971,29.8833,29.8896,29.8138,29.8328,119964.0893
2015-03-06 10:45:00,47.26,47.32,47.25,47.26,125462.91100886544,29.8328,29.8706,29.8265,29.8328,125462.911
2015-03-06 10:50:00,47.26,47.26,47.11,47.14,185276.62439681293,29.8328,29.8328,29.7381,29.757,185276.6244
2015-03-06 10:55:00,47.14,47.14,47.08,47.14,186398.8329031534,29.757,29.757,29.7192,29.757,186398.8329
2015-03-06 11:00:00,47.11,47.11,47.01,47.04,212546.29110088653,29.7381,29.7381,29.675,29.6939,212546.2911
2015-03-06 11:05:00,47.03,47.05,46.93,46.93,117719.67231511614,29.6876,29.7002,29.6245,29.6245,117719.6723
2015-03-06 11:10:00,46.93,46.94,46.79,46.94,177645.60655369767,29.6245,29.6308,29.5361,29.6308,177645.6066
2015-03-06 11:15:00,46.93,46.99,46.89,46.93,95051.06048703849,29.6245,29.6623,29.5992,29.6245,95051.0605
2015-03-06 11:20:00,46.93,46.94,46.89,46.92,80799.01245651442,29.6245,29.6308,29.5992,29.6182,80799.0125
2015-03-06 11:25:00,46.91,47.01,46.9,46.99,65761.41847155201,29.6118,29.675,29.6055,29.6623,65761.4185
2015-03-06 11:30:00,46.99,46.99,46.88,46.96,165750.1963864886,29.6623,29.6623,29.5929,29.6434,165750.1964
2015-03-06 11:35:00,46.97,46.99,46.94,46.95,124677.36505442712,29.6497,29.6623,29.6308,29.6371,124677.3651
2015-03-06 11:40:00,46.94,46.95,46.87,46.9,110649.75872517114,29.6308,29.6371,29.5866,29.6055,110649.7587
2015-03-06 11:45:00,46.89,46.94,46.87,46.94,118954.10167209066,29.5992,29.6308,29.5866,29.6308,118954.1017
2015-03-06 11:50:00,46.94,47.02,46.91,47.0,135450.5667152957,29.6308,29.6813,29.6118,29.6687,135450.5667
2015-03-06 11:55:00,47.0,47.02,46.98,47.0,79676.80395017394,29.6687,29.6813,29.656,29.6687,79676.804
2015-03-06 12:00:00,47.0,47.04,46.97,47.03,52631.57894736842,29.6687,29.6939,29.6497,29.6876,52631.5789
2015-03-06 12:05:00,47.03,47.03,46.97,46.98,78554.59544383346,29.6876,29.6876,29.6497,29.656,78554.5954
2015-03-06 12:10:00,46.98,47.0,46.9,46.93,71260.24015262035,29.656,29.6687,29.6055,29.6245,71260.2402
2015-03-06 12:15:00,46.92,46.93,46.83,46.84,90225.56390977444,29.6182,29.6245,29.5613,29.5677,90225.5639
2015-03-06 12:20:00,46.85,46.89,46.84,46.87,142744.9220065088,29.574,29.5992,29.5677,29.5866,142744.922
2015-03-06 12:25:00,46.87,46.89,46.8,46.81,77993.49119066322,29.5866,29.5992,29.5424,29.5487,77993.4912
2015-03-06 12:30:00,46.81,46.9,46.78,46.9,121647.4020873078,29.5487,29.6055,29.5298,29.6055,121647.4021
2015-03-06 12:35:00,46.9,46.91,46.85,46.91,40960.61048142744,29.6055,29.6118,29.574,29.6118,40960.6105
2015-03-06 12:40:00,46.91,46.92,46.85,46.85,30411.85052182696,29.6118,29.6182,29.574,29.574,30411.8505
2015-03-06 12:45:00,46.85,46.88,46.84,46.85,32207.38413197172,29.574,29.5929,29.5677,29.574,32207.3841
2015-03-06 12:50:00,46.86,46.89,46.85,46.86,124340.70250252496,29.5803,29.5992,29.574,29.5803,124340.7025
2015-03-06 12:55:00,46.86,46.87,46.78,46.84,85175.62563124228,29.5803,29.5866,29.5298,29.5677,85175.6256
2015-03-06 13:00:00,46.84,46.87,46.82,46.86,90786.66816294468,29.5677,29.5866,29.555,29.5803,90786.6682
2015-03-06 13:05:00,46.87,46.89,46.84,46.88,75300.19077544607,29.5866,29.5992,29.5677,29.5929,75300.1908
2015-03-06 13:10:00,46.88,46.9,46.84,46.87,51733.81214229604,29.5929,29.6055,29.5677,29.5866,51733.8121
2015-03-06 13:15:00,46.87,46.87,46.82,46.85,59813.71338794748,29.5866,29.5866,29.555,29.574,59813.7134
2015-03-06 13:20:00,46.85,46.89,46.85,46.85,70474.69419818201,29.574,29.5992,29.574,29.574,70474.6942
2015-03-06 13:25:00,46.85,46.9,46.84,46.88,49713.83683088318,29.574,29.6055,29.5677,29.5929,49713.8368
2015-03-06 13:30:00,46.88,46.89,46.84,46.87,115250.81360116709,29.5929,29.5992,29.5677,29.5866,115250.8136
2015-03-06 13:35:00,46.87,46.91,46.86,46.88,103467.62428459208,29.5866,29.6118,29.5803,29.5929,103467.6243
2015-03-06 13:40:00,46.88,46.93,46.85,46.9,90786.66816294468,29.5929,29.6245,29.574,29.6055,90786.6682
2015-03-06 13:45:00,46.9,46.9,46.83,46.86,90898.88901357872,29.6055,29.6055,29.5613,29.5803,90898.889
2015-03-06 13:50:00,46.85,46.86,46.83,46.85,41072.8313320615,29.574,29.5803,29.5613,29.574,41072.8313
2015-03-06 13:55:00,46.86,46.89,46.85,46.89,38267.3100662103,29.5803,29.5992,29.574,29.5992,38267.3101
2015-03-06 14:00:00,46.88,46.98,46.86,46.97,70811.35675008416,29.5929,29.656,29.5803,29.6497,70811.3568
2015-03-06 14:05:00,46.97,47.03,46.96,47.0,56447.08786892604,29.6497,29.6876,29.6434,29.6687,56447.0879
2015-03-06 14:10:00,47.01,47.04,46.98,47.02,66995.84782852653,29.675,29.6939,29.656,29.6813,66995.8478
2015-03-06 14:15:00,47.02,47.04,46.98,46.98,50274.94108405341,29.6813,29.6939,29.656,29.656,50274.9411
2015-03-06 14:20:00,46.98,46.99,46.85,46.88,84502.300527438,29.656,29.6623,29.574,29.5929,84502.3005
2015-03-06 14:25:00,46.88,46.91,46.86,46.86,49601.61598024913,29.5929,29.6118,29.5803,29.5803,49601.616
2015-03-06 14:30:00,46.86,46.89,46.85,46.89,39726.18112445292,29.5803,29.5992,29.574,29.5992,39726.1811
2015-03-06 14:35:00,46.89,46.89,46.81,46.81,130961.73268993378,29.5992,29.5992,29.5487,29.5487,130961.7327
2015-03-06 14:40:00,46.81,46.85,46.78,46.79,67669.17293233082,29.5487,29.574,29.5298,29.5361,67669.1729
2015-03-06 14:45:00,46.79,46.85,46.78,46.85,56783.75042082819,29.5361,29.574,29.5298,29.574,56783.7504
2015-03-06 14:50:00,46.85,46.87,46.83,46.85,52407.13724610032,29.574,29.5866,29.5613,29.574,52407.1372
2015-03-06 14:55:00,46.85,46.9,46.82,46.82,81809.00011222085,29.574,29.6055,29.555,29.555,81809.0001
2015-03-06 15:00:00,46.82,46.93,46.8,46.93,61609.24699809224,29.555,29.6245,29.5424,29.6245,61609.247
2015-03-06 15:05:00,46.93,46.95,46.88,46.9,55773.76276512176,29.6245,29.6371,29.5929,29.6055,55773.7628
2015-03-06 15:10:00,46.91,46.91,46.82,46.88,87532.26349455728,29.6118,29.6118,29.555,29.5929,87532.2635
2015-03-06 15:15:00,46.88,46.93,46.84,46.92,87195.60094265515,29.5929,29.6245,29.5677,29.6182,87195.6009
2015-03-06 15:20:00,46.93,46.97,46.92,46.97,90450.00561104252,29.6245,29.6497,29.6182,29.6497,90450.0056
2015-03-06 15:25:00,46.97,46.98,46.85,46.86,97407.69835035349,29.6497,29.656,29.574,29.5803,97407.6984
2015-03-06 15:30:00,46.87,46.91,46.79,46.81,191560.9920323196,29.5866,29.6118,29.5361,29.5487,191560.992
2015-03-06 15:35:00,46.81,46.85,46.78,46.79,217035.1251262485,29.5487,29.574,29.5298,29.5361,217035.1251
2015-03-06 15:40:00,46.79,46.81,46.77,46.78,222982.83020985292,29.5361,29.5487,29.5235,29.5298,222982.8302
2015-03-06 15:45:00,46.78,46.82,46.76,46.78,321288.29536527884,29.5298,29.555,29.5172,29.5298,321288.2954
2015-03-06 15:50:00,46.79,46.85,46.78,46.8,322859.3872741555,29.5361,29.574,29.5298,29.5424,322859.3873
2015-03-06 15:55:00,46.8,46.9,46.78,46.88,727078.8912579957,29.5424,29.6055,29.5298,29.5929,727078.8913
2015-03-09 09:30:00,46.73,46.86,46.48,46.71,154191.4487711817,29.4982,29.5803,29.3404,29.4856,154191.4488
2015-03-09 09:35:00,46.75,46.83,46.66,46.76,100998.76557064302,29.5108,29.5613,29.454,29.5172,100998.7656
2015-03-09 09:40:00,46.76,46.76,46.6,46.7,49601.61598024913,29.5172,29.5172,29.4162,29.4793,49601.616
2015-03-09 09:45:00,46.72,46.74,46.6,46.67,80237.90820334418,29.4919,29.5045,29.4162,29.4603,80237.9082
2015-03-09 09:50:00,46.67,46.68,46.5,46.53,90786.66816294468,29.4603,29.4667,29.353,29.372,90786.6682
2015-03-09 09:55:00,46.54,46.66,46.52,46.66,93592.18942879589,29.3783,29.454,29.3657,29.454,93592.1894
2015-03-09 10:00:00,46.65,46.72,46.6,46.7,52856.02064863651,29.4477,29.4919,29.4162,29.4793,52856.0206
2015-03-09 10:05:00,46.72,46.78,46.69,46.78,37481.76411177197,29.4919,29.5298,29.473,29.5298,37481.7641
2015-03-09 10:10:00,46.77,46.82,46.69,46.69,66098.08102345416,29.5235,29.555,29.473,29.473,66098.081
2015-03-09 10:15:00,46.68,46.69,46.62,46.68,41970.59813713388,29.4667,29.473,29.4288,29.4667,41970.5981
2015-03-09 10:20:00,46.68,46.75,46.67,46.68,48816.07002581079,29.4667,29.5108,29.4603,29.4667,48816.07
2015-03-09 10:25:00,46.68,46.68,46.58,46.65,74851.30737290988,29.4667,29.4667,29.4035,29.4477,74851.3074
2015-03-09 10:30:00,46.64,46.69,46.63,46.68,45449.44450678936,29.4414,29.473,29.4351,29.4667,45449.4445
2015-03-09 10:35:00,46.69,46.7,46.64,46.65,62394.79295253057,29.473,29.4793,29.4414,29.4477,62394.793
2015-03-09 10:40:00,46.65,46.83,46.64,46.83,108405.34171249018,29.4477,29.5613,29.4414,29.5613,108405.3417
2015-03-09 10:45:00,46.83,46.91,46.83,46.88,129615.0824823252,29.5613,29.6118,29.5613,29.5929,129615.0825
2015-03-09 10:50:00,46.88,47.0,46.85,46.93,162383.57086746718,29.5929,29.6687,29.574,29.6245,162383.5709
2015-03-09 10:55:00,46.93,46.93,46.85,46.85,52968.24149927056,29.6245,29.6245,29.574,29.574,52968.2415
2015-03-09 11:00:00,46.85,46.87,46.8,46.83,54763.77510941533,29.574,29.5866,29.5424,29.5613,54763.7751
2015-03-09 11:05:00,46.83,46.84,46.78,46.8,68454.71888676916,29.5613,29.5677,29.5298,29.5424,68454.7189
2015-03-09 11:10:00,46.81,46.84,46.78,46.79,46010.5487599596,29.5487,29.5677,29.5298,29.5361,46010.5488
2015-03-09 11:15:00,46.79,46.84,46.78,46.81,35798.45135226125,29.5361,29.5677,29.5298,29.5487,35798.4514
2015-03-09 11:20:00,46.82,46.85,46.78,46.85,49264.95342834698,29.555,29.574,29.5298,29.574,49264.9534
2015-03-09 11:25:00,46.84,46.92,46.83,46.89,77769.04948939513,29.5677,29.6182,29.5613,29.5992,77769.0495
2015-03-09 11:30:00,46.89,46.93,46.88,46.89,41970.59813713388,29.5992,29.6245,29.5929,29.5992,41970.5981
2015-03-09 11:35:00,46.89,46.9,46.81,46.81,51509.37044102794,29.5992,29.6055,29.5487,29.5487,51509.3704
2015-03-09 11:40:00,46.81,46.86,46.81,46.85,45673.886208057454,29.5487,29.5803,29.5487,29.574,45673.8862
2015-03-09 11:45:00,46.85,46.87,46.83,46.85,53080.46234990461,29.574,29.5866,29.5613,29.574,53080.4623
2015-03-09 11:50:00,46.85,46.86,46.77,46.77,48703.84917517674,29.574,29.5803,29.5235,29.5235,48703.8492
2015-03-09 11:55:00,46.77,46.8,46.75,46.76,43653.91089664459,29.5235,29.5424,29.5108,29.5172,43653.9109
2015-03-09 12:00:00,46.76,46.78,46.71,46.74,34115.13859275053,29.5172,29.5298,29.4856,29.5045,34115.1386
2015-03-09 12:05:00,46.74,46.74,46.63,46.64,46122.76961059365,29.5045,29.5045,29.4351,29.4414,46122.7696
2015-03-09 12:10:00,46.63,46.68,46.63,46.66,76983.50353495679,29.4351,29.4667,29.4351,29.454,76983.5035
2015-03-09 12:15:00,46.66,46.68,46.62,46.65,52294.91639546627,29.454,29.4667,29.4288,29.4477,52294.9164
2015-03-09 12:20:00,46.65,46.67,46.63,46.67,57569.29637526653,29.4477,29.4603,29.4351,29.4603,57569.2964
2015-03-09 12:25:00,46.67,46.68,46.64,46.65,38828.414319380536,29.4603,29.4667,29.4414,29.4477,38828.4143
2015-03-09 12:30:00,46.64,46.67,46.63,46.64,75749.07417798227,29.4414,29.4603,29.4351,29.4414,75749.0742
2015-03-09 12:35:00,46.65,46.71,46.64,46.7,55773.76276512176,29.4477,29.4856,29.4414,29.4793,55773.7628
2015-03-09 12:40:00,46.7,46.74,46.7,46.73,32431.82583323981,29.4793,29.5045,29.4793,29.4982,32431.8258
2015-03-09 12:45:00,46.73,46.78,46.72,46.74,52743.79979800247,29.4982,29.5298,29.4919,29.5045,52743.7998
2015-03-09 12:50:00,46.73,46.76,46.72,46.76,23005.2743799798,29.4982,29.5172,29.4919,29.5172,23005.2744
2015-03-09 12:55:00,46.76,46.78,46.75,46.76,36583.99730669958,29.5172,29.5298,29.5108,29.5172,36583.9973
2015-03-09 13:00:00,46.76,46.79,46.72,46.73,33329.5926383122,29.5172,29.5361,29.4919,29.4982,33329.5926
2015-03-09 13:05:00,46.72,46.74,46.71,46.74,23903.04118505218,29.4919,29.5045,29.4856,29.5045,23903.0412
2015-03-09 13:10:00,46.75,46.75,46.71,46.71,39277.29772191673,29.5108,29.5108,29.4856,29.4856,39277.2977
2015-03-09 13:15:00,46.71,46.73,46.7,46.7,36696.21815733363,29.4856,29.4982,29.4793,29.4793,36696.2182
2015-03-09 13:20:00,46.7,46.77,46.69,46.77,38155.08921557625,29.4793,29.5235,29.473,29.5235,38155.0892
2015-03-09 13:25:00,46.78,46.81,46.75,46.81,41409.49388396364,29.5298,29.5487,29.5108,29.5487,41409.4939
2015-03-09 13:30:00,46.81,46.85,46.79,46.81,46459.43216249579,29.5487,29.574,29.5361,29.5487,46459.4322
2015-03-09 13:35:00,46.8,46.82,46.79,46.79,38155.08921557625,29.5424,29.555,29.5361,29.5361,38155.0892
2015-03-09 13:40:00,46.8,46.85,46.8,46.85,26820.783301537424,29.5424,29.574,29.5424,29.574,26820.7833
2015-03-09 13:45:00,46.84,46.89,46.84,46.85,41185.052182695545,29.5677,29.5992,29.5677,29.574,41185.0522
2015-03-09 13:50:00,46.85,46.88,46.85,46.85,34115.13859275053,29.574,29.5929,29.574,29.574,34115.1386
2015-03-09 13:55:00,46.85,46.87,46.81,46.83,34115.13859275053,29.574,29.5866,29.5487,29.5613,34115.1386
2015-03-09 14:00:00,46.83,46.86,46.79,46.85,82594.54606665918,29.5613,29.5803,29.5361,29.574,82594.5461
2015-03-09 14:05:00,46.85,46.86,46.84,46.85,31646.27987880148,29.574,29.5803,29.5677,29.574,31646.2799
2015-03-09 14:10:00,46.85,46.86,46.82,46.83,41521.714734597685,29.574,29.5803,29.555,29.5613,41521.7147
2015-03-09 14:15:00,46.83,46.87,46.83,46.85,20873.078217932893,29.5613,29.5866,29.5613,29.574,20873.0782
2015-03-09 14:20:00,46.85,46.87,46.84,46.87,33441.813488946245,29.574,29.5866,29.5677,29.5866,33441.8135
2015-03-09 14:25:00,46.86,46.87,46.8,46.83,47918.30322073841,29.5803,29.5866,29.5424,29.5613,47918.3032
2015-03-09 14:30:00,46.82,46.83,46.77,46.78,36247.33475479744,29.555,29.5613,29.5235,29.5298,36247.3348
2015-03-09 14:35:00,46.79,46.81,46.76,46.77,50836.04533722365,29.5361,29.5487,29.5172,29.5235,50836.0453
2015-03-09 14:40:00,46.76,46.79,46.74,46.76,67669.17293233082,29.5172,29.5361,29.5045,29.5172,67669.1729
2015-03-09 14:45:00,46.76,46.8,46.76,46.8,87981.14689709348,29.5172,29.5424,29.5172,29.5424,87981.1469
2015-03-09 14:50:00,46.79,46.85,46.79,46.83,79452.36224890585,29.5361,29.574,29.5361,29.5613,79452.3622
2015-03-09 14:55:00,46.84,46.85,46.79,46.82,54651.55425878128,29.5677,29.574,29.5361,29.555,54651.5543
2015-03-09 15:00:00,46.82,46.85,46.79,46.79,47020.53641566603,29.555,29.574,29.5361,29.5361,47020.5364
2015-03-09 15:05:00,46.79,46.81,46.76,46.77,76759.0618336887,29.5361,29.5487,29.5172,29.5235,76759.0618
2015-03-09 15:10:00,46.78,46.79,46.75,46.76,80350.12905397822,29.5298,29.5361,29.5108,29.5172,80350.1291
2015-03-09 15:15:00,46.76,46.77,46.68,46.68,113791.94254292447,29.5172,29.5235,29.4667,29.4667,113791.9425
2015-03-09 15:20:00,46.68,46.68,46.62,46.67,97968.80260352373,29.4667,29.4667,29.4288,29.4603,97968.8026
2015-03-09 15:25:00,46.67,46.71,46.66,46.69,88654.47200089776,29.4603,29.4856,29.454,29.473,88654.472
2015-03-09 15:30:00,46.69,46.74,46.69,46.72,106609.8081023454,29.473,29.5045,29.473,29.4919,106609.8081
2015-03-09 15:35:00,46.72,46.72,46.68,46.68,79676.80395017394,29.4919,29.4919,29.4667,29.4667,79676.804
2015-03-09 15:40:00,46.68,46.68,46.63,46.63,109976.43362136684,29.4667,29.4667,29.4351,29.4351,109976.4336
2015-03-09 15:45:00,46.64,46.68,46.62,46.67,118841.88082145662,29.4414,29.4667,29.4288,29.4603,118841.8808
2015-03-09 15:50:00,46.67,46.68,46.6,46.64,180563.34867018287,29.4603,29.4667,29.4162,29.4414,180563.3487
2015-03-09 15:55:00,46.64,46.65,46.61,46.64,248793.625855684,29.4414,29.4477,29.4225,29.4414,248793.6259
2015-03-10 09:30:00,45.93,45.99,45.49,45.57,268207.83301537426,28.9932,29.0311,28.7155,28.766,268207.833
2015-03-10 09:35:00,45.58,45.7,45.47,45.58,142857.14285714284,28.7723,28.848,28.7028,28.7723,142857.1429
2015-03-10 09:40:00,45.58,45.63,45.4,45.44,225339.468073168,28.7723,28.8038,28.6587,28.6839,225339.4681
2015-03-10 09:45:00,45.44,45.51,45.4,45.43,153181.46111547525,28.6839,28.7281,28.6587,28.6776,153181.4611
2015-03-10 09:50:00,45.43,45.43,45.28,45.41,260913.4777241612,28.6776,28.6776,28.5829,28.665,260913.4777
2015-03-10 09:55:00,45.42,45.45,45.37,45.44,172034.5640219953,28.6713,28.6902,28.6397,28.6839,172034.564
2015-03-10 10:00:00,45.43,45.5,45.42,45.5,83492.31287173157,28.6776,28.7218,28.6713,28.7218,83492.3129
2015-03-10 10:05:00,45.49,45.5,45.45,45.46,138704.9713836831,28.7155,28.7218,28.6902,28.6965,138704.9714
2015-03-10 10:10:00,45.46,45.46,45.35,45.37,104253.1702390304,28.6965,28.6965,28.6271,28.6397,104253.1702
2015-03-10 10:15:00,45.37,45.38,45.29,45.38,98305.46515542587,28.6397,28.646,28.5892,28.646,98305.4652
2015-03-10 10:20:00,45.38,45.4,45.32,45.33,129615.0824823252,28.646,28.6587,28.6082,28.6145,129615.0825
2015-03-10 10:25:00,45.33,45.41,45.3,45.41,179890.02356637863,28.6145,28.665,28.5955,28.665,179890.0236
2015-03-10 10:30:00,45.41,45.41,45.33,45.35,106946.47065424756,28.665,28.665,28.6145,28.6271,106946.4707
2015-03-10 10:35:00,45.34,45.37,45.3,45.32,143306.02625967903,28.6208,28.6397,28.5955,28.6082,143306.0263
2015-03-10 10:40:00,45.32,45.37,45.29,45.33,141622.71350016832,28.6082,28.6397,28.5892,28.6145,141622.7135
2015-03-10 10:45:00,45.33,45.37,45.32,45.37,87644.48434519133,28.6145,28.6397,28.6082,28.6397,87644.4843
2015-03-10 10:50:00,45.37,45.45,45.37,45.44,131635.05779373806,28.6397,28.6902,28.6397,28.6839,131635.0578
2015-03-10 10:55:00,45.43,45.49,45.38,45.38,111996.4089327797,28.6776,28.7155,28.646,28.646,111996.4089
2015-03-10 11:00:00,45.38,45.56,45.37,45.55,81921.22096285489,28.646,28.7597,28.6397,28.7533,81921.221
2015-03-10 11:05:00,45.55,45.59,45.54,45.54,53192.68320053866,28.7533,28.7786,28.747,28.747,53192.6832
2015-03-10 11:10:00,45.54,45.58,45.53,45.54,85624.50903377848,28.747,28.7723,28.7407,28.747,85624.509
2015-03-10 11:15:00,45.54,45.59,45.54,45.56,123106.27314555044,28.747,28.7786,28.747,28.7597,123106.2731
2015-03-10 11:20:00,45.55,45.57,45.49,45.49,100662.10301874088,28.7533,28.766,28.7155,28.7155,100662.103
2015-03-10 11:25:00,45.49,45.53,45.45,45.45,129390.64078105713,28.7155,28.7407,28.6902,28.6902,129390.6408
2015-03-10 11:30:00,45.45,45.52,45.4,45.42,125014.02760632924,28.6902,28.7344,28.6587,28.6713,125014.0276
2015-03-10 11:35:00,45.42,45.42,45.31,45.34,77881.27034002918,28.6713,28.6713,28.6018,28.6208,77881.2703
2015-03-10 11:40:00,45.34,45.37,45.28,45.28,80125.68735271013,28.6208,28.6397,28.5829,28.5829,80125.6874
2015-03-10 11:45:00,45.27,45.27,45.15,45.15,92918.86432499158,28.5766,28.5766,28.5008,28.5008,92918.8643
2015-03-10 11:50:00,45.15,45.18,45.13,45.13,149927.05644708787,28.5008,28.5198,28.4882,28.4882,149927.0564
2015-03-10 11:55:00,45.13,45.2,45.13,45.13,95051.06048703849,28.4882,28.5324,28.4882,28.4882,95051.0605
2015-03-10 12:00:00,45.13,45.21,45.13,45.2,113455.27999102233,28.4882,28.5387,28.4882,28.5324,113455.28
2015-03-10 12:05:00,45.2,45.26,45.16,45.26,63741.44316013915,28.5324,28.5703,28.5072,28.5703,63741.4432
2015-03-10 12:10:00,45.26,45.33,45.25,45.27,49489.39512961508,28.5703,28.6145,28.564,28.5766,49489.3951
2015-03-10 12:15:00,45.27,45.29,45.23,45.27,46010.5487599596,28.5766,28.5892,28.5513,28.5766,46010.5488
2015-03-10 12:20:00,45.26,45.27,45.16,45.18,53641.56660307485,28.5703,28.5766,28.5072,28.5198,53641.5666
2015-03-10 12:25:00,45.18,45.23,45.16,45.18,45561.66535742341,28.5198,28.5513,28.5072,28.5198,45561.6654
2015-03-10 12:30:00,45.18,45.22,45.14,45.19,73055.77376276512,28.5198,28.545,28.4945,28.5261,73055.7738
2015-03-10 12:35:00,45.2,45.26,45.19,45.26,46234.990461227695,28.5324,28.5703,28.5261,28.5703,46234.9905
2015-03-10 12:40:00,45.26,45.29,45.22,45.26,66434.7435753563,28.5703,28.5892,28.545,28.5703,66434.7436
2015-03-10 12:45:00,45.26,45.27,45.19,45.22,59364.829985411285,28.5703,28.5766,28.5261,28.545,59364.83
2015-03-10 12:50:00,45.22,45.24,45.19,45.21,44439.45685108293,28.545,28.5577,28.5261,28.5387,44439.4569
2015-03-10 12:55:00,45.21,45.29,45.21,45.25,86634.4966894849,28.5387,28.5892,28.5387,28.564,86634.4967
2015-03-10 13:00:00,45.25,45.29,45.25,45.27,80686.79160588037,28.564,28.5892,28.564,28.5766,80686.7916
2015-03-10 13:05:00,45.27,45.29,45.23,45.25,74290.20311973964,28.5766,28.5892,28.5513,28.564,74290.2031
2015-03-10 13:10:00,45.23,45.29,45.22,45.26,54875.995960049375,28.5513,28.5892,28.545,28.5703,54875.996
2015-03-10 13:15:00,45.26,45.28,45.22,45.25,43653.91089664459,28.5703,28.5829,28.545,28.564,43653.9109
2015-03-10 13:20:00,45.25,45.35,45.25,45.33,48928.29087644485,28.564,28.6271,28.564,28.6145,48928.2909
2015-03-10 13:25:00,45.32,45.35,45.26,45.28,47020.53641566603,28.6082,28.6271,28.5703,28.5829,47020.5364
2015-03-10 13:30:00,45.26,45.28,45.23,45.27,30524.071372461003,28.5703,28.5829,28.5513,28.5766,30524.0714
2015-03-10 13:35:00,45.25,45.29,45.24,45.24,32768.48838514196,28.564,28.5892,28.5577,28.5577,32768.4884
2015-03-10 13:40:00,45.25,45.28,45.22,45.27,47693.86151947032,28.564,28.5829,28.545,28.5766,47693.8615
2015-03-10 13:45:00,45.27,45.31,45.25,45.28,33217.37178767815,28.5766,28.6018,28.564,28.5829,33217.3718
2015-03-10 13:50:00,45.28,45.29,45.25,45.28,39389.518572550776,28.5829,28.5892,28.564,28.5829,39389.5186
2015-03-10 13:55:00,45.27,45.28,45.24,45.28,51397.14959039389,28.5766,28.5829,28.5577,28.5829,51397.1496
2015-03-10 14:00:00,45.27,45.28,45.24,45.25,47357.19896756817,28.5766,28.5829,28.5577,28.564,47357.199
2015-03-10 14:05:00,45.25,45.29,45.24,45.29,33666.25519021434,28.564,28.5892,28.5577,28.5892,33666.2552
2015-03-10 14:10:00,45.29,45.29,45.15,45.18,81360.11670968466,28.5892,28.5892,28.5008,28.5198,81360.1167
2015-03-10 14:15:00,45.19,45.21,45.14,45.16,60599.25934238581,28.5261,28.5387,28.4945,28.5072,60599.2593
2015-03-10 14:20:00,45.16,45.16,45.09,45.09,126248.45696330378,28.5072,28.5072,28.463,28.463,126248.457
2015-03-10 14:25:00,45.09,45.15,45.09,45.1,49601.61598024913,28.463,28.5008,28.463,28.4693,49601.616
2015-03-10 14:30:00,45.1,45.17,45.1,45.16,53753.787453708894,28.4693,28.5135,28.4693,28.5072,53753.7875
2015-03-10 14:35:00,45.16,45.17,45.14,45.17,43766.13174727864,28.5072,28.5135,28.4945,28.5135,43766.1317
2015-03-10 14:40:00,45.17,45.19,45.14,45.19,104365.39108966444,28.5135,28.5261,28.4945,28.5261,104365.3911
2015-03-10 14:45:00,45.19,45.24,45.15,45.18,105038.71619346876,28.5261,28.5577,28.5008,28.5198,105038.7162
2015-03-10 14:50:00,45.17,45.2,45.17,45.18,117383.009763214,28.5135,28.5324,28.5135,28.5198,117383.0098
2015-03-10 14:55:00,45.18,45.21,45.16,45.18,100437.66131747278,28.5198,28.5387,28.5072,28.5198,100437.6613
2015-03-10 15:00:00,45.18,45.22,45.15,45.21,94602.1770845023,28.5198,28.545,28.5008,28.5387,94602.1771
2015-03-10 15:05:00,45.2,45.24,45.2,45.24,66995.84782852653,28.5324,28.5577,28.5324,28.5577,66995.8478
2015-03-10 15:10:00,45.24,45.25,45.21,45.23,71148.0193019863,28.5577,28.564,28.5387,28.5513,71148.0193
2015-03-10 15:15:00,45.22,45.27,45.21,45.27,100213.21961620467,28.545,28.5766,28.5387,28.5766,100213.2196
2015-03-10 15:20:00,45.27,45.3,45.25,45.28,104365.39108966444,28.5766,28.5955,28.564,28.5829,104365.3911
2015-03-10 15:25:00,45.27,45.29,45.14,45.17,104477.6119402985,28.5766,28.5892,28.4945,28.5135,104477.6119
2015-03-10 15:30:00,45.17,45.17,45.08,45.13,126024.01526203568,28.5135,28.5135,28.4567,28.4882,126024.0153
2015-03-10 15:35:00,45.12,45.18,45.11,45.18,215127.37066546964,28.4819,28.5198,28.4756,28.5198,215127.3707
2015-03-10 15:40:00,45.18,45.21,45.15,45.15,103692.06598586016,28.5198,28.5387,28.5008,28.5008,103692.066
2015-03-10 15:45:00,45.15,45.21,45.12,45.17,158006.9576927393,28.5008,28.5387,28.4819,28.5135,158006.9577
2015-03-10 15:50:00,45.17,45.19,45.14,45.16,178543.37335877004,28.5135,28.5261,28.4945,28.5072,178543.3734
2015-03-10 15:55:00,45.16,45.16,45.04,45.05,534844.5741218718,28.5072,28.5072,28.4314,28.4377,534844.5741
2015-03-11 09:30:00,45.09,45.3,45.05,45.27,167321.28829536526,28.463,28.5955,28.4377,28.5766,167321.2883
2015-03-11 09:35:00,45.27,45.37,45.18,45.22,78554.59544383346,28.5766,28.6397,28.5198,28.545,78554.5954
2015-03-11 09:40:00,45.2,45.39,45.18,45.37,53866.00830434294,28.5324,28.6523,28.5198,28.6397,53866.0083
2015-03-11 09:45:00,45.37,45.37,45.29,45.34,32992.93008641005,28.6397,28.6397,28.5892,28.6208,32992.9301
2015-03-11 09:50:00,45.31,45.31,45.11,45.13,30299.629671192903,28.6018,28.6018,28.4756,28.4882,30299.6297
2015-03-11 09:55:00,45.13,45.16,45.07,45.15,33890.69689148243,28.4882,28.5072,28.4503,28.5008,33890.6969
2015-03-11 10:00:00,45.14,45.23,45.12,45.2,61833.68869936034,28.4945,28.5513,28.4819,28.5324,61833.6887
2015-03-11 10:05:00,45.21,45.25,45.16,45.21,42531.70239030412,28.5387,28.564,28.5072,28.5387,42531.7024
2015-03-11 10:10:00,45.21,45.24,45.09,45.11,72270.22780832679,28.5387,28.5577,28.463,28.4756,72270.2278
2015-03-11 10:15:00,45.12,45.17,45.08,45.1,27942.9918078779,28.4819,28.5135,28.4567,28.4693,27942.9918
2015-03-11 10:20:00,45.11,45.22,45.08,45.22,35349.56794972506,28.4756,28.545,28.4567,28.545,35349.5679
2015-03-11 10:25:00,45.22,45.24,45.19,45.23,43653.91089664459,28.545,28.5577,28.5261,28.5513,43653.9109
2015-03-11 10:30:00,45.22,45.23,45.12,45.12,53192.68320053866,28.545,28.5513,28.4819,28.4819,53192.6832
2015-03-11 10:35:00,45.11,45.13,45.04,45.05,48254.96577264056,28.4756,28.4882,28.4314,28.4377,48254.9658
2015-03-11 10:40:00,45.05,45.08,45.04,45.05,61160.36359555605,28.4377,28.4567,28.4314,28.4377,61160.3636
2015-03-11 10:45:00,45.05,45.09,45.03,45.09,137470.54202670854,28.4377,28.463,28.4251,28.463,137470.542
2015-03-11 10:50:00,45.1,45.19,45.06,45.19,39838.40197508697,28.4693,28.5261,28.444,28.5261,39838.402
2015-03-11 10:55:00,45.21,45.23,45.19,45.21,50162.72023341936,28.5387,28.5513,28.5261,28.5387,50162.7202
2015-03-11 11:00:00,45.21,45.28,45.2,45.26,69689.14824374368,28.5387,28.5829,28.5324,28.5703,69689.1482
2015-03-11 11:05:00,45.26,45.29,45.22,45.26,65424.75591964987,28.5703,28.5892,28.545,28.5703,65424.7559
2015-03-11 11:10:00,45.27,45.42,45.27,45.42,80574.57075524631,28.5766,28.6713,28.5766,28.6713,80574.5708
2015-03-11 11:15:00,45.42,45.44,45.37,45.38,67556.95208169677,28.6713,28.6839,28.6397,28.646,67556.9521
2015-03-11 11:20:00,45.38,45.42,45.36,45.36,66434.7435753563,28.646,28.6713,28.6334,28.6334,66434.7436
2015-03-11 11:25:00,45.36,45.5,45.36,45.48,94041.07283133206,28.6334,28.7218,28.6334,28.7092,94041.0728
2015-03-11 11:30:00,45.48,45.57,45.47,45.54,76197.95758051846,28.7092,28.766,28.7028,28.747,76197.9576
2015-03-11 11:35:00,45.55,45.56,45.49,45.49,46683.87386376388,28.7533,28.7597,28.7155,28.7155,46683.8739
2015-03-11 11:40:00,45.5,45.54,45.48,45.49,62955.897205700814,28.7218,28.747,28.7092,28.7155,62955.8972
2015-03-11 11:45:00,45.5,45.52,45.45,45.5,76085.7367298844,28.7218,28.7344,28.6902,28.7218,76085.7367
2015-03-11 11:50:00,45.51,45.51,45.43,45.49,62619.234653798674,28.7281,28.7281,28.6776,28.7155,62619.2347
2015-03-11 11:55:00,45.49,45.5,45.46,45.47,54202.67085624509,28.7155,28.7218,28.6965,28.7028,54202.6709
2015-03-11 12:00:00,45.48,45.49,45.43,45.43,48591.6283245427,28.7092,28.7155,28.6776,28.6776,48591.6283
2015-03-11 12:05:00,45.44,45.45,45.34,45.39,50499.38278532151,28.6839,28.6902,28.6208,28.6523,50499.3828
2015-03-11 12:10:00,45.38,45.5,45.38,45.5,28055.21265851195,28.646,28.7218,28.646,28.7218,28055.2127
2015-03-11 12:15:00,45.5,45.6,45.49,45.57,42980.58579284031,28.7218,28.7849,28.7155,28.766,42980.5858
2015-03-11 12:20:00,45.57,45.57,45.46,45.5,60374.81764111772,28.766,28.766,28.6965,28.7218,60374.8176
2015-03-11 12:25:00,45.49,45.5,45.43,45.47,49826.05768151722,28.7155,28.7218,28.6776,28.7028,49826.0577
2015-03-11 12:30:00,45.48,45.54,45.47,45.54,39277.29772191673,28.7092,28.747,28.7028,28.747,39277.2977
2015-03-11 12:35:00,45.54,45.62,45.5,45.62,29289.642015486475,28.747,28.7975,28.7218,28.7975,29289.642
2015-03-11 12:40:00,45.61,45.61,45.56,45.6,30075.18796992481,28.7912,28.7912,28.7597,28.7849,30075.188
2015-03-11 12:45:00,45.6,45.62,45.54,45.58,42980.58579284031,28.7849,28.7975,28.747,28.7723,42980.5858
2015-03-11 12:50:00,45.59,45.6,45.54,45.58,38491.7517674784,28.7786,28.7849,28.747,28.7723,38491.7518
2015-03-11 12:55:00,45.58,45.6,45.55,45.58,34115.13859275053,28.7723,28.7849,28.7533,28.7723,34115.1386
2015-03-11 13:00:00,45.58,45.61,45.54,45.57,38828.414319380536,28.7723,28.7912,28.747,28.766,38828.4143
2015-03-11 13:05:00,45.58,45.65,45.57,45.62,34900.68454718887,28.7723,28.8165,28.766,28.7975,34900.6845
2015-03-11 13:10:00,45.63,45.64,45.56,45.56,39277.29772191673,28.8038,28.8102,28.7597,28.7597,39277.2977
2015-03-11 13:15:00,45.56,45.58,45.48,45.49,43653.91089664459,28.7597,28.7723,28.7092,28.7155,43653.9109
2015-03-11 13:20:00,45.5,45.53,45.48,45.52,44327.23600044888,28.7218,28.7407,28.7092,28.7344,44327.236
2015-03-11 13:25:00,45.52,45.52,45.46,45.49,29401.86286612052,28.7344,28.7344,28.6965,28.7155,29401.8629
2015-03-11 13:30:00,45.49,45.49,45.41,45.44,48479.40747390865,28.7155,28.7155,28.665,28.6839,48479.4075
2015-03-11 13:35:00,45.43,45.44,45.37,45.4,70474.69419818201,28.6776,28.6839,28.6397,28.6587,70474.6942
2015-03-11 13:40:00,45.4,45.4,45.29,45.31,59589.271686679385,28.6587,28.6587,28.5892,28.6018,59589.2717
2015-03-11 13:45:00,45.31,45.32,45.21,45.21,65200.31421838177,28.6018,28.6082,28.5387,28.5387,65200.3142
2015-03-11 13:50:00,45.2,45.29,45.2,45.29,44888.34025361912,28.5324,28.5892,28.5324,28.5892,44888.3403
2015-03-11 13:55:00,45.3,45.38,45.29,45.38,40511.72707889126,28.5955,28.646,28.5892,28.646,40511.7271
2015-03-11 14:00:00,45.37,45.38,45.31,45.34,49264.95342834698,28.6397,28.646,28.6018,28.6208,49264.9534
2015-03-11 14:05:00,45.34,45.35,45.31,45.33,84502.300527438,28.6208,28.6271,28.6018,28.6145,84502.3005
2015-03-11 14:10:00,45.34,45.37,45.31,45.32,34339.580294018626,28.6208,28.6397,28.6018,28.6082,34339.5803
2015-03-11 14:15:00,45.32,45.43,45.3,45.4,60374.81764111772,28.6082,28.6776,28.5955,28.6587,60374.8176
2015-03-11 14:20:00,45.41,45.42,45.37,45.38,43766.13174727864,28.665,28.6713,28.6397,28.646,43766.1317
2015-03-11 14:25:00,45.38,45.42,45.37,45.38,43429.4691953765,28.646,28.6713,28.6397,28.646,43429.4692
2015-03-11 14:30:00,45.39,45.43,45.37,45.42,51621.59129166199,28.6523,28.6776,28.6397,28.6713,51621.5913
2015-03-11 14:35:00,45.42,45.48,45.39,45.48,48030.524071372456,28.6713,28.7092,28.6523,28.7092,48030.5241
2015-03-11 14:40:00,45.47,45.47,45.35,45.38,36359.55560543149,28.7028,28.7028,28.6271,28.646,36359.5556
2015-03-11 14:45:00,45.37,45.46,45.37,45.46,52743.79979800247,28.6397,28.6965,28.6397,28.6965,52743.7998
2015-03-11 14:50:00,45.45,45.49,45.44,45.45,53192.68320053866,28.6902,28.7155,28.6839,28.6902,53192.6832
2015-03-11 14:55:00,45.46,45.53,45.45,45.49,28279.654359780045,28.6965,28.7407,28.6902,28.7155,28279.6544
2015-03-11 15:00:00,45.49,45.5,45.44,45.45,40848.3896307934,28.7155,28.7218,28.6839,28.6902,40848.3896
2015-03-11 15:05:00,45.44,45.46,45.38,45.4,56110.4253170239,28.6839,28.6965,28.646,28.6587,56110.4253
2015-03-11 15:10:00,45.39,45.41,45.3,45.32,59701.49253731343,28.6523,28.665,28.5955,28.6082,59701.4925
2015-03-11 15:15:00,45.32,45.37,45.31,45.36,74177.98226910559,28.6082,28.6397,28.6018,28.6334,74177.9823
2015-03-11 15:20:00,45.36,45.36,45.27,45.27,50836.04533722365,28.6334,28.6334,28.5766,28.5766,50836.0453
2015-03-11 15:25:00,45.28,45.36,45.27,45.29,82257.88351475704,28.5829,28.6334,28.5766,28.5892,82257.8835
2015-03-11 15:30:00,45.28,45.29,45.2,45.22,76310.1784311525,28.5829,28.5892,28.5324,28.545,76310.1784
2015-03-11 15:35:00,45.22,45.28,45.22,45.25,77432.38693749298,28.545,28.5829,28.545,28.564,77432.3869
2015-03-11 15:40:00,45.25,45.35,45.22,45.35,106273.14555044328,28.564,28.6271,28.545,28.6271,106273.1456
2015-03-11 15:45:00,45.35,45.36,45.29,45.33,156660.30748513073,28.6271,28.6334,28.5892,28.6145,156660.3075
2015-03-11 15:50:00,45.32,45.37,45.31,45.36,159241.38704971384,28.6082,28.6397,28.6018,28.6334,159241.387
2015-03-11 15:55:00,45.36,45.39,45.32,45.32,245651.44203793065,28.6334,28.6523,28.6082,28.6082,245651.442
2015-03-12 09:30:00,45.54,45.6,45.41,45.57,151385.92750533047,28.747,28.7849,28.665,28.766,151385.9275
2015-03-12 09:35:00,45.54,45.7,45.51,45.63,43429.4691953765,28.747,28.848,28.7281,28.8038,43429.4692
2015-03-12 09:40:00,45.64,45.85,45.58,45.83,58803.72573224104,28.8102,28.9427,28.7723,28.9301,58803.7257
2015-03-12 09:45:00,45.81,45.81,45.7,45.77,66210.3018740882,28.9175,28.9175,28.848,28.8922,66210.3019
2015-03-12 09:50:00,45.8,45.84,45.75,45.78,51172.7078891258,28.9112,28.9364,28.8796,28.8985,51172.7079
2015-03-12 09:55:00,45.78,45.86,45.75,45.78,54314.891706879134,28.8985,28.949,28.8796,28.8985,54314.8917
2015-03-12 10:00:00,45.78,45.86,45.72,45.75,87420.04264392324,28.8985,28.949,28.8607,28.8796,87420.0426
2015-03-12 10:05:00,45.75,45.79,45.7,45.78,32431.82583323981,28.8796,28.9048,28.848,28.8985,32431.8258
2015-03-12 10:10:00,45.77,45.84,45.74,45.79,33441.813488946245,28.8922,28.9364,28.8733,28.9048,33441.8135
2015-03-12 10:15:00,45.79,45.81,45.69,45.7,54090.45000561104,28.9048,28.9175,28.8417,28.848,54090.45
2015-03-12 10:20:00,45.71,45.8,45.71,45.75,47918.30322073841,28.8543,28.9112,28.8543,28.8796,47918.3032
2015-03-12 10:25:00,45.76,45.76,45.69,45.7,48142.7449220065,28.8859,28.8859,28.8417,28.848,48142.7449
2015-03-12 10:30:00,45.71,45.78,45.68,45.72,36696.21815733363,28.8543,28.8985,28.8354,28.8607,36696.2182
2015-03-12 10:35:00,45.72,45.74,45.66,45.69,72270.22780832679,28.8607,28.8733,28.8228,28.8417,72270.2278
2015-03-12 10:40:00,45.69,45.71,45.63,45.63,78891.2579957356,28.8417,28.8543,28.8038,28.8038,78891.258
2015-03-12 10:45:00,45.62,45.64,45.57,45.64,61721.46784872629,28.7975,28.8102,28.766,28.8102,61721.4678
2015-03-12 10:50:00,45.65,45.67,45.62,45.63,57008.19212209628,28.8165,28.8291,28.7975,28.8038,57008.1921
2015-03-12 10:55:00,45.63,45.73,45.62,45.71,60935.92189428795,28.8038,28.867,28.7975,28.8543,60935.9219
2015-03-12 11:00:00,45.7,45.73,45.62,45.62,45000.56110425317,28.848,28.867,28.7975,28.7975,45000.5611
2015-03-12 11:05:00,45.62,45.63,45.61,45.63,31534.05902816743,28.7975,28.8038,28.7912,28.8038,31534.059
2015-03-12 11:10:00,45.62,45.71,45.62,45.71,30524.071372461003,28.7975,28.8543,28.7975,28.8543,30524.0714
2015-03-12 11:15:00,45.7,45.81,45.7,45.8,46234.990461227695,28.848,28.9175,28.848,28.9112,46234.9905
2015-03-12 11:20:00,45.79,45.85,45.79,45.85,47918.30322073841,28.9048,28.9427,28.9048,28.9427,47918.3032
2015-03-12 11:25:00,45.83,45.86,45.83,45.86,41858.37728649983,28.9301,28.949,28.9301,28.949,41858.3773
2015-03-12 11:30:00,45.86,45.92,45.86,45.87,71035.79845135225,28.949,28.9869,28.949,28.9553,71035.7985
2015-03-12 11:35:00,45.87,45.87,45.8,45.81,35349.56794972506,28.9553,28.9553,28.9112,28.9175,35349.5679
2015-03-12 11:40:00,45.81,45.84,45.8,45.83,25586.3539445629,28.9175,28.9364,28.9112,28.9301,25586.3539
2015-03-12 11:45:00,45.84,45.86,45.83,45.83,41072.8313320615,28.9364,28.949,28.9301,28.9301,41072.8313
2015-03-12 11:50:00,45.84,45.89,45.84,45.88,39052.85602064864,28.9364,28.968,28.9364,28.9617,39052.856
2015-03-12 11:55:00,45.88,45.88,45.86,45.87,30972.9547749972,28.9617,28.9617,28.949,28.9553,30972.9548
2015-03-12 12:00:00,45.87,45.9,45.85,45.86,42195.03983840197,28.9553,28.9743,28.9427,28.949,42195.0398
2015-03-12 12:05:00,45.86,45.87,45.8,45.8,29850.74626865672,28.949,28.9553,28.9112,28.9112,29850.7463
2015-03-12 12:10:00,45.79,45.82,45.78,45.79,43766.13174727864,28.9048,28.9238,28.8985,28.9048,43766.1317
2015-03-12 12:15:00,45.8,45.86,45.79,45.83,25698.574795196942,28.9112,28.949,28.9048,28.9301,25698.5748
2015-03-12 12:20:00,45.83,45.84,45.78,45.81,26035.23734709909,28.9301,28.9364,28.8985,28.9175,26035.2373
2015-03-12 12:25:00,45.8,45.86,45.78,45.84,28728.53776231624,28.9112,28.949,28.8985,28.9364,28728.5378
2015-03-12 12:30:00,45.83,45.85,45.78,45.85,33554.03433958029,28.9301,28.9427,28.8985,28.9427,33554.0343
2015-03-12 12:35:00,45.85,45.85,45.78,45.78,26484.12074963528,28.9427,28.9427,28.8985,28.8985,26484.1207
2015-03-12 12:40:00,45.78,45.79,45.76,45.77,64975.87251711368,28.8985,28.9048,28.8859,28.8922,64975.8725
2015-03-12 12:45:00,45.78,45.83,45.77,45.8,31758.500729435527,28.8985,28.9301,28.8922,28.9112,31758.5007
2015-03-12 12:50:00,45.8,45.85,45.78,45.83,32095.16328133767,28.9112,28.9427,28.8985,28.9301,32095.1633
2015-03-12 12:55:00,45.83,45.86,45.83,45.83,27381.887554707664,28.9301,28.949,28.9301,28.9301,27381.8876
2015-03-12 13:00:00,45.83,45.86,45.8,45.86,26371.89989900124,28.9301,28.949,28.9112,28.949,26371.8999
2015-03-12 13:05:00,45.86,45.91,45.85,45.9,27942.9918078779,28.949,28.9806,28.9427,28.9743,27942.9918
2015-03-12 13:10:00,45.9,45.92,45.86,45.86,33554.03433958029,28.9743,28.9869,28.949,28.949,33554.0343
2015-03-12 13:15:00,45.87,45.95,45.87,45.95,60599.25934238581,28.9553,29.0058,28.9553,29.0058,60599.2593
2015-03-12 13:20:00,45.95,45.95,45.9,45.92,41633.93558523173,29.0058,29.0058,28.9743,28.9869,41633.9356
2015-03-12 13:25:00,45.92,45.95,45.88,45.91,43429.4691953765,28.9869,29.0058,28.9617,28.9806,43429.4692
2015-03-12 13:30:00,45.9,45.92,45.85,45.89,44888.34025361912,28.9743,28.9869,28.9427,28.968,44888.3403
2015-03-12 13:35:00,45.9,45.93,45.86,45.86,22219.728425541463,28.9743,28.9932,28.949,28.949,22219.7284
2015-03-12 13:40:00,45.85,45.88,45.83,45.86,34676.24284592077,28.9427,28.9617,28.9301,28.949,34676.2428
2015-03-12 13:45:00,45.87,45.87,45.81,45.81,30299.629671192903,28.9553,28.9553,28.9175,28.9175,30299.6297
2015-03-12 13:50:00,45.81,45.86,45.8,45.85,41970.59813713388,28.9175,28.949,28.9112,28.9427,41970.5981
2015-03-12 13:55:00,45.85,45.86,45.79,45.82,43766.13174727864,28.9427,28.949,28.9048,28.9238,43766.1317
2015-03-12 14:00:00,45.82,45.82,45.76,45.78,58691.504881607,28.9238,28.9238,28.8859,28.8985,58691.5049
2015-03-12 14:05:00,45.78,45.81,45.76,45.79,33778.476040848385,28.8985,28.9175,28.8859,28.9048,33778.476
2015-03-12 14:10:00,45.79,45.85,45.79,45.84,31421.838177533384,28.9048,28.9427,28.9048,28.9364,31421.8382
2015-03-12 14:15:00,45.84,45.86,45.81,45.83,64078.105712041295,28.9364,28.949,28.9175,28.9301,64078.1057
2015-03-12 14:20:00,45.83,45.86,45.82,45.85,46683.87386376388,28.9301,28.949,28.9238,28.9427,46683.8739
2015-03-12 14:25:00,45.85,45.88,45.82,45.88,59701.49253731343,28.9427,28.9617,28.9238,28.9617,59701.4925
2015-03-12 14:30:00,45.87,45.88,45.81,45.86,51172.7078891258,28.9553,28.9617,28.9175,28.949,51172.7079
2015-03-12 14:35:00,45.86,45.87,45.84,45.86,34451.80114465267,28.949,28.9553,28.9364,28.949,34451.8011
2015-03-12 14:40:00,45.86,45.89,45.83,45.89,64190.32656267534,28.949,28.968,28.9301,28.968,64190.3266
2015-03-12 14:45:00,45.89,45.91,45.86,45.89,39165.07687128268,28.968,28.9806,28.949,28.968,39165.0769
2015-03-12 14:50:00,45.89,45.92,45.88,45.92,47132.75726630008,28.968,28.9869,28.9617,28.9869,47132.7573
2015-03-12 14:55:00,45.92,46.03,45.91,46.02,85961.17158568061,28.9869,29.0563,28.9806,29.05,85961.1716
2015-03-12 15:00:00,46.02,46.08,46.01,46.08,60823.70104365391,29.05,29.0879,29.0437,29.0879,60823.701
2015-03-12 15:05:00,46.08,46.11,46.07,46.11,58242.62147907081,29.0879,29.1068,29.0816,29.1068,58242.6215
2015-03-12 15:10:00,46.1,46.15,46.09,46.11,87307.82179328919,29.1005,29.1321,29.0942,29.1068,87307.8218
2015-03-12 15:15:00,46.1,46.11,46.04,46.06,87532.26349455728,29.1005,29.1068,29.0627,29.0753,87532.2635
2015-03-12 15:20:00,46.05,46.1,46.04,46.1,81247.89585905061,29.069,29.1005,29.0627,29.1005,81247.8959
2015-03-12 15:25:00,46.1,46.13,46.09,46.11,85400.06733251037,29.1005,29.1195,29.0942,29.1068,85400.0673
2015-03-12 15:30:00,46.1,46.17,46.09,46.1,123891.81909998876,29.1005,29.1447,29.0942,29.1005,123891.8191
2015-03-12 15:35:00,46.09,46.15,46.09,46.13,136236.11266973402,29.0942,29.1321,29.0942,29.1195,136236.1127
2015-03-12 15:40:00,46.13,46.18,46.11,46.16,108068.67916058804,29.1195,29.151,29.1068,29.1384,108068.6792
2015-03-12 15:45:00,46.16,46.2,46.15,46.18,155313.65727752214,29.1384,29.1637,29.1321,29.151,155313.6573
2015-03-12 15:50:00,46.18,46.19,46.16,46.18,178655.5942094041,29.151,29.1573,29.1384,29.151,178655.5942
2015-03-12 15:55:00,46.18,46.21,46.17,46.19,417461.5643586578,29.151,29.17,29.1447,29.1573,417461.5644
2015-03-13 09:30:00,46.05,46.22,45.9,46.21,131073.95354056783,29.069,29.1763,28.9743,29.17,131073.9535
2015-03-13 09:35:00,46.19,46.31,46.13,46.16,73504.65716530131,29.1573,29.2331,29.1195,29.1384,73504.6572
2015-03-13 09:40:00,46.15,46.16,45.99,46.09,48479.40747390865,29.1321,29.1384,29.0311,29.0942,48479.4075
2015-03-13 09:45:00,46.07,46.3,46.07,46.3,104589.83279093256,29.0816,29.2268,29.0816,29.2268,104589.8328
2015-03-13 09:50:00,46.3,46.31,46.21,46.21,82594.54606665918,29.2268,29.2331,29.17,29.17,82594.5461
2015-03-13 09:55:00,46.21,46.23,46.08,46.12,87644.48434519133,29.17,29.1826,29.0879,29.1132,87644.4843
2015-03-13 10:00:00,46.12,46.2,46.09,46.11,51060.48703849175,29.1132,29.1637,29.0942,29.1068,51060.487
2015-03-13 10:05:00,46.11,46.11,45.99,46.0,54427.11255751318,29.1068,29.1068,29.0311,29.0374,54427.1126
2015-03-13 10:10:00,46.01,46.1,45.98,46.08,64302.54741330939,29.0437,29.1005,29.0248,29.0879,64302.5474
2015-03-13 10:15:00,46.09,46.12,46.06,46.09,41409.49388396364,29.0942,29.1132,29.0753,29.0942,41409.4939
2015-03-13 10:20:00,46.09,46.11,46.01,46.02,47806.08237010436,29.0942,29.1068,29.0437,29.05,47806.0824
2015-03-13 10:25:00,46.02,46.02,45.88,45.93,57120.41297273033,29.05,29.05,28.9617,28.9932,57120.413
2015-03-13 10:30:00,45.92,45.99,45.9,45.98,90562.22646167658,28.9869,29.0311,28.9743,29.0248,90562.2265
2015-03-13 10:35:00,45.99,46.03,45.94,46.02,48703.84917517674,29.0311,29.0563,28.9995,29.05,48703.8492
2015-03-13 10:40:00,46.02,46.04,45.97,45.97,51958.25384356413,29.05,29.0627,29.0185,29.0185,51958.2538
2015-03-13 10:45:00,45.96,46.0,45.91,45.93,51172.7078891258,29.0122,29.0374,28.9806,28.9932,51172.7079
2015-03-13 10:50:00,45.92,45.93,45.76,45.76,72943.55291213107,28.9869,28.9932,28.8859,28.8859,72943.5529
2015-03-13 10:55:00,45.77,45.78,45.67,45.68,74290.20311973964,28.8922,28.8985,28.8291,28.8354,74290.2031
2015-03-13 11:00:00,45.67,45.69,45.64,45.69,96509.93154528111,28.8291,28.8417,28.8102,28.8417,96509.9315
2015-03-13 11:05:00,45.69,45.7,45.66,45.7,71260.24015262035,28.8417,28.848,28.8228,28.848,71260.2402
2015-03-13 11:10:00,45.7,45.8,45.69,45.8,69576.92739310964,28.848,28.9112,28.8417,28.9112,69576.9274
2015-03-13 11:15:00,45.8,45.83,45.7,45.71,49601.61598024913,28.9112,28.9301,28.848,28.8543,49601.616
2015-03-13 11:20:00,45.71,45.71,45.66,45.68,79901.24565144203,28.8543,28.8543,28.8228,28.8354,79901.2457
2015-03-13 11:25:00,45.68,45.68,45.54,45.55,91123.33071484682,28.8354,28.8354,28.747,28.7533,91123.3307
2015-03-13 11:30:00,45.54,45.56,45.47,45.53,61721.46784872629,28.747,28.7597,28.7028,28.7407,61721.4678
2015-03-13 11:35:00,45.52,45.53,45.46,45.51,49040.51172707889,28.7344,28.7407,28.6965,28.7281,49040.5117
2015-03-13 11:40:00,45.5,45.52,45.47,45.48,39389.518572550776,28.7218,28.7344,28.7028,28.7092,39389.5186
2015-03-13 11:45:00,45.47,45.47,45.34,45.37,99315.4528111323,28.7028,28.7028,28.6208,28.6397,99315.4528
2015-03-13 11:50:00,45.38,45.47,45.37,45.47,40736.16878015935,28.646,28.7028,28.6397,28.7028,40736.1688
2015-03-13 11:55:00,45.47,45.55,45.47,45.54,68566.93973740321,28.7028,28.7533,28.7028,28.747,68566.9397
2015-03-13 12:00:00,45.54,45.54,45.42,45.49,38828.414319380536,28.747,28.747,28.6713,28.7155,38828.4143
2015-03-13 12:05:00,45.49,45.59,45.47,45.58,52856.02064863651,28.7155,28.7786,28.7028,28.7723,52856.0206
2015-03-13 12:10:00,45.58,45.59,45.5,45.51,41409.49388396364,28.7723,28.7786,28.7218,28.7281,41409.4939
2015-03-13 12:15:00,45.51,45.52,45.46,45.48,61833.68869936034,28.7281,28.7344,28.6965,28.7092,61833.6887
2015-03-13 12:20:00,45.48,45.56,45.47,45.55,39726.18112445292,28.7092,28.7597,28.7028,28.7533,39726.1811
2015-03-13 12:25:00,45.55,45.59,45.54,45.57,37257.32241050387,28.7533,28.7786,28.747,28.766,37257.3224
2015-03-13 12:30:00,45.56,45.62,45.56,45.61,36583.99730669958,28.7597,28.7975,28.7597,28.7912,36583.9973
2015-03-13 12:35:00,45.62,45.71,45.61,45.68,68005.83548423297,28.7975,28.8543,28.7912,28.8354,68005.8355
2015-03-13 12:40:00,45.68,45.7,45.65,45.69,27942.9918078779,28.8354,28.848,28.8165,28.8417,27942.9918
2015-03-13 12:45:00,45.69,45.69,45.62,45.64,44215.01514981483,28.8417,28.8417,28.7975,28.8102,44215.0151
2015-03-13 12:50:00,45.64,45.65,45.61,45.63,37930.64751430816,28.8102,28.8165,28.7912,28.8038,37930.6475
2015-03-13 12:55:00,45.63,45.68,45.62,45.65,39389.518572550776,28.8038,28.8354,28.7975,28.8165,39389.5186
2015-03-13 13:00:00,45.64,45.65,45.58,45.62,44102.79429918079,28.8102,28.8165,28.7723,28.7975,44102.7943
2015-03-13 13:05:00,45.62,45.68,45.58,45.61,46683.87386376388,28.7975,28.8354,28.7723,28.7912,46683.8739
2015-03-13 13:10:00,45.61,45.62,45.58,45.59,28279.654359780045,28.7912,28.7975,28.7723,28.7786,28279.6544
2015-03-13 13:15:00,45.59,45.59,45.54,45.57,36359.55560543149,28.7786,28.7786,28.747,28.766,36359.5556
2015-03-13 13:20:00,45.57,45.57,45.54,45.54,34788.46369655482,28.766,28.766,28.747,28.747,34788.4637
2015-03-13 13:25:00,45.54,45.54,45.46,45.46,28167.433509146,28.747,28.747,28.6965,28.6965,28167.4335
2015-03-13 13:30:00,45.46,45.53,45.46,45.49,41072.8313320615,28.6965,28.7407,28.6965,28.7155,41072.8313
2015-03-13 13:35:00,45.48,45.52,45.46,45.52,28055.21265851195,28.7092,28.7344,28.6965,28.7344,28055.2127
2015-03-13 13:40:00,45.52,45.54,45.49,45.51,40175.06452698911,28.7344,28.747,28.7155,28.7281,40175.0645
2015-03-13 13:45:00,45.51,45.54,45.47,45.54,38940.63517001459,28.7281,28.747,28.7028,28.747,38940.6352
2015-03-13 13:50:00,45.54,45.56,45.52,45.54,39613.96027381888,28.747,28.7597,28.7344,28.747,39613.9603
2015-03-13 13:55:00,45.54,45.54,45.5,45.51,40062.84367635506,28.747,28.747,28.7218,28.7281,40062.8437
2015-03-13 14:00:00,45.51,45.53,45.46,45.46,46459.43216249579,28.7281,28.7407,28.6965,28.6965,46459.4322
2015-03-13 14:05:00,45.46,45.51,45.46,45.46,53641.56660307485,28.6965,28.7281,28.6965,28.6965,53641.5666
2015-03-13 14:10:00,45.46,45.47,45.42,45.47,50836.04533722365,28.6965,28.7028,28.6713,28.7028,50836.0453
2015-03-13 14:15:00,45.47,45.5,45.46,45.48,36583.99730669958,28.7028,28.7218,28.6965,28.7092,36583.9973
2015-03-13 14:20:00,45.47,45.47,45.42,45.44,44888.34025361912,28.7028,28.7028,28.6713,28.6839,44888.3403
2015-03-13 14:25:00,45.45,45.52,45.44,45.51,47357.19896756817,28.6902,28.7344,28.6839,28.7281,47357.199
2015-03-13 14:30:00,45.51,45.55,45.5,45.54,36247.33475479744,28.7281,28.7533,28.7218,28.747,36247.3348
2015-03-13 14:35:00,45.55,45.56,45.49,45.5,47693.86151947032,28.7533,28.7597,28.7155,28.7218,47693.8615
2015-03-13 14:40:00,45.49,45.49,45.43,45.45,51846.032992930086,28.7155,28.7155,28.6776,28.6902,51846.033
2015-03-13 14:45:00,45.45,45.51,45.45,45.48,57232.63382336438,28.6902,28.7281,28.6902,28.7092,57232.6338
2015-03-13 14:50:00,45.48,45.51,45.46,45.46,40175.06452698911,28.7092,28.7281,28.6965,28.6965,40175.0645
2015-03-13 14:55:00,45.46,45.56,45.44,45.55,53080.46234990461,28.6965,28.7597,28.6839,28.7533,53080.4623
2015-03-13 15:00:00,45.55,45.58,45.53,45.54,56222.64616765795,28.7533,28.7723,28.7407,28.747,56222.6462
2015-03-13 15:05:00,45.54,45.56,45.53,45.54,42419.48153967007,28.747,28.7597,28.7407,28.747,42419.4815
2015-03-13 15:10:00,45.54,45.59,45.54,45.57,50611.60363595556,28.747,28.7786,28.747,28.766,50611.6036
2015-03-13 15:15:00,45.57,45.66,45.57,45.62,86634.4966894849,28.766,28.8228,28.766,28.7975,86634.4967
2015-03-13 15:20:00,45.62,45.62,45.57,45.61,139939.4007406576,28.7975,28.7975,28.766,28.7912,139939.4007
2015-03-13 15:25:00,45.61,45.62,45.56,45.62,162383.57086746718,28.7912,28.7975,28.7597,28.7975,162383.5709
2015-03-13 15:30:00,45.62,45.64,45.57,45.58,227022.7808326787,28.7975,28.8102,28.766,28.7723,227022.7808
2015-03-13 15:35:00,45.58,45.64,45.58,45.64,147345.97688250476,28.7723,28.8102,28.7723,28.8102,147345.9769
2015-03-13 15:40:00,45.64,45.77,45.64,45.7,142632.70115587476,28.8102,28.8922,28.8102,28.848,142632.7012
2015-03-13 15:45:00,45.69,45.74,45.69,45.72,198069.8013690944,28.8417,28.8733,28.8417,28.8607,198069.8014
2015-03-13 15:50:00,45.71,45.83,45.71,45.81,260015.7109190888,28.8543,28.9301,28.8543,28.9175,260015.7109
2015-03-13 15:55:00,45.81,45.85,45.76,45.77,367074.4024239704,28.9175,28.9427,28.8859,28.8922,367074.4024
2015-03-16 09:30:00,46.08,46.22,46.01,46.09,85961.17158568061,29.0879,29.1763,29.0437,29.0942,85961.1716
2015-03-16 09:35:00,46.11,46.12,45.81,45.82,64302.54741330939,29.1068,29.1132,28.9175,28.9238,64302.5474
2015-03-16 09:40:00,45.81,45.92,45.78,45.89,45449.44450678936,28.9175,28.9869,28.8985,28.968,45449.4445
2015-03-16 09:45:00,45.89,46.03,45.88,45.94,32095.16328133767,28.968,29.0563,28.9617,28.9995,32095.1633
2015-03-16 09:50:00,45.94,46.11,45.94,46.04,47020.53641566603,28.9995,29.1068,28.9995,29.0627,47020.5364
2015-03-16 09:55:00,46.04,46.06,45.97,46.03,35349.56794972506,29.0627,29.0753,29.0185,29.0563,35349.5679
2015-03-16 10:00:00,46.03,46.11,46.0,46.05,46683.87386376388,29.0563,29.1068,29.0374,29.069,46683.8739
2015-03-16 10:05:00,46.05,46.09,46.0,46.0,28840.758612950285,29.069,29.0942,29.0374,29.0374,28840.7586
2015-03-16 10:10:00,46.0,46.07,46.0,46.04,45337.22365615532,29.0374,29.0816,29.0374,29.0627,45337.2237
2015-03-16 10:15:00,46.04,46.07,46.03,46.05,31982.942430703624,29.0627,29.0816,29.0563,29.069,31982.9424
2015-03-16 10:20:00,46.04,46.08,46.01,46.03,29065.20031421838,29.0627,29.0879,29.0437,29.0563,29065.2003
2015-03-16 10:25:00,46.03,46.04,46.0,46.0,56559.30871956009,29.0563,29.0627,29.0374,29.0374,56559.3087
2015-03-16 10:30:00,46.01,46.02,45.95,45.95,59925.934238581525,29.0437,29.05,29.0058,29.0058,59925.9342
2015-03-16 10:35:00,45.96,46.07,45.95,46.01,29514.08371675457,29.0122,29.0816,29.0058,29.0437,29514.0837
2015-03-16 10:40:00,46.01,46.03,45.99,46.02,24688.587139490515,29.0437,29.0563,29.0311,29.05,24688.5871
2015-03-16 10:45:00,46.01,46.04,45.97,46.0,33554.03433958029,29.0437,29.0627,29.0185,29.0374,33554.0343
2015-03-16 10:50:00,45.99,46.03,45.95,45.98,59028.167433509145,29.0311,29.0563,29.0058,29.0248,59028.1674
2015-03-16 10:55:00,45.97,46.0,45.95,46.0,45898.32790932555,29.0185,29.0374,29.0058,29.0374,45898.3279
2015-03-16 11:00:00,45.99,46.01,45.95,45.98,44888.34025361912,29.0311,29.0437,29.0058,29.0248,44888.3403
2015-03-16 11:05:00,45.98,46.0,45.96,45.98,69801.36909437773,29.0248,29.0374,29.0122,29.0248,69801.3691
2015-03-16 11:10:00,45.99,46.1,45.98,46.06,99091.0111098642,29.0311,29.1005,29.0248,29.0753,99091.0111
2015-03-16 11:15:00,46.07,46.08,46.02,46.03,40287.28537762316,29.0816,29.0879,29.05,29.0563,40287.2854
2015-03-16 11:20:00,46.03,46.08,46.02,46.06,53304.90405117271,29.0563,29.0879,29.05,29.0753,53304.9041
2015-03-16 11:25:00,46.06,46.09,46.01,46.02,58803.72573224104,29.0753,29.0942,29.0437,29.05,58803.7257
2015-03-16 11:30:00,46.02,46.04,45.98,46.03,152620.356862305,29.05,29.0627,29.0248,29.0563,152620.3569
2015-03-16 11:35:00,46.03,46.08,46.03,46.07,83492.31287173157,29.0563,29.0879,29.0563,29.0816,83492.3129
2015-03-16 11:40:00,46.08,46.16,46.07,46.15,108405.34171249018,29.0879,29.1384,29.0816,29.1321,108405.3417
2015-03-16 11:45:00,46.15,46.25,46.15,46.22,50050.49938278532,29.1321,29.1952,29.1321,29.1763,50050.4994
2015-03-16 11:50:00,46.23,46.26,46.2,46.21,62282.57210189653,29.1826,29.2015,29.1637,29.17,62282.5721
2015-03-16 11:55:00,46.21,46.22,46.18,46.2,31421.838177533384,29.17,29.1763,29.151,29.1637,31421.8382
2015-03-16 12:00:00,46.2,46.24,46.18,46.19,42980.58579284031,29.1637,29.1889,29.151,29.1573,42980.5858
2015-03-16 12:05:00,46.19,46.22,46.18,46.21,63180.33890696892,29.1573,29.1763,29.151,29.17,63180.3389
2015-03-16 12:10:00,46.2,46.22,46.18,46.19,36247.33475479744,29.1637,29.1763,29.151,29.1573,36247.3348
2015-03-16 12:15:00,46.2,46.21,46.18,46.19,27606.32925597576,29.1637,29.17,29.151,29.1573,27606.3293
2015-03-16 12:20:00,46.19,46.2,46.18,46.19,41409.49388396364,29.1573,29.1637,29.151,29.1573,41409.4939
2015-03-16 12:25:00,46.19,46.2,46.18,46.18,26371.89989900124,29.1573,29.1637,29.151,29.151,26371.8999
2015-03-16 12:30:00,46.17,46.19,46.12,46.13,46347.21131186174,29.1447,29.1573,29.1132,29.1195,46347.2113
2015-03-16 12:35:00,46.13,46.19,46.12,46.18,31870.72158006957,29.1195,29.1573,29.1132,29.151,31870.7216
2015-03-16 12:40:00,46.18,46.22,46.16,46.18,60487.038491751766,29.151,29.1763,29.1384,29.151,60487.0385
2015-03-16 12:45:00,46.19,46.24,46.17,46.18,32544.04668387386,29.1573,29.1889,29.1447,29.151,32544.0467
2015-03-16 12:50:00,46.18,46.2,46.16,46.18,20760.85736729884,29.151,29.1637,29.1384,29.151,20760.8574
2015-03-16 12:55:00,46.18,46.2,46.16,46.16,16384.24419257098,29.151,29.1637,29.1384,29.1384,16384.2442
2015-03-16 13:00:00,46.17,46.19,46.15,46.15,53753.787453708894,29.1447,29.1573,29.1321,29.1321,53753.7875
2015-03-16 13:05:00,46.15,46.19,46.13,46.19,30860.733924363147,29.1321,29.1573,29.1195,29.1573,30860.7339
2015-03-16 13:10:00,46.18,46.21,46.16,46.18,31197.396476265287,29.151,29.17,29.1384,29.151,31197.3965
2015-03-16 13:15:00,46.19,46.24,46.18,46.2,39726.18112445292,29.1573,29.1889,29.151,29.1637,39726.1811
2015-03-16 13:20:00,46.21,46.27,46.19,46.23,20648.6365166648,29.17,29.2078,29.1573,29.1826,20648.6365
2015-03-16 13:25:00,46.24,46.24,46.2,46.22,48928.29087644485,29.1889,29.1889,29.1637,29.1763,48928.2909
2015-03-16 13:30:00,46.22,46.25,46.2,46.2,57569.29637526653,29.1763,29.1952,29.1637,29.1637,57569.2964
2015-03-16 13:35:00,46.21,46.24,46.2,46.23,42868.36494220626,29.17,29.1889,29.1637,29.1826,42868.3649
2015-03-16 13:40:00,46.22,46.26,46.21,46.26,35798.45135226125,29.1763,29.2015,29.17,29.2015,35798.4514
2015-03-16 13:45:00,46.25,46.27,46.25,46.26,39501.73942318482,29.1952,29.2078,29.1952,29.2015,39501.7394
2015-03-16 13:50:00,46.27,46.27,46.23,46.24,19750.86971159241,29.2078,29.2078,29.1826,29.1889,19750.8697
2015-03-16 13:55:00,46.25,46.26,46.22,46.25,35686.2305016272,29.1952,29.2015,29.1763,29.1952,35686.2305
2015-03-16 14:00:00,46.24,46.27,46.22,46.25,46908.31556503198,29.1889,29.2078,29.1763,29.1952,46908.3156
2015-03-16 14:05:00,46.25,46.28,46.24,46.27,44102.79429918079,29.1952,29.2142,29.1889,29.2078,44102.7943
2015-03-16 14:10:00,46.27,46.28,46.22,46.26,42082.818987767925,29.2078,29.2142,29.1763,29.2015,42082.819
2015-03-16 14:15:00,46.27,46.27,46.24,46.26,51733.81214229604,29.2078,29.2078,29.1889,29.2015,51733.8121
2015-03-16 14:20:00,46.27,46.3,46.26,46.28,75412.41162608012,29.2078,29.2268,29.2015,29.2142,75412.4116
2015-03-16 14:25:00,46.29,46.31,46.28,46.3,40062.84367635506,29.2205,29.2331,29.2142,29.2268,40062.8437
2015-03-16 14:30:00,46.3,46.3,46.27,46.3,41185.052182695545,29.2268,29.2268,29.2078,29.2268,41185.0522
2015-03-16 14:35:00,46.29,46.31,46.27,46.27,43541.69004601055,29.2205,29.2331,29.2078,29.2078,43541.69
2015-03-16 14:40:00,46.27,46.31,46.27,46.31,72719.11121086297,29.2078,29.2331,29.2078,29.2331,72719.1112
2015-03-16 14:45:00,46.31,46.33,46.28,46.3,59701.49253731343,29.2331,29.2457,29.2142,29.2268,59701.4925
2015-03-16 14:50:00,46.3,46.32,46.28,46.32,52743.79979800247,29.2268,29.2394,29.2142,29.2394,52743.7998
2015-03-16 14:55:00,46.32,46.34,46.31,46.32,71821.34440579059,29.2394,29.252,29.2331,29.2394,71821.3444
2015-03-16 15:00:00,46.32,46.34,46.29,46.29,87307.82179328919,29.2394,29.252,29.2205,29.2205,87307.8218
2015-03-16 15:05:00,46.29,46.31,46.27,46.27,96846.59409718325,29.2205,29.2331,29.2078,29.2078,96846.5941
2015-03-16 15:10:00,46.28,46.28,46.26,46.27,76310.1784311525,29.2142,29.2142,29.2015,29.2078,76310.1784
2015-03-16 15:15:00,46.26,46.27,46.22,46.23,128941.75737852092,29.2015,29.2078,29.1763,29.1826,128941.7574
2015-03-16 15:20:00,46.23,46.23,46.19,46.19,141286.05094826617,29.1826,29.1826,29.1573,29.1573,141286.0509
2015-03-16 15:25:00,46.19,46.22,46.19,46.22,156548.0866344967,29.1573,29.1763,29.1573,29.1763,156548.0866
2015-03-16 15:30:00,46.22,46.3,46.21,46.3,127707.3280215464,29.1763,29.2268,29.17,29.2268,127707.328
2015-03-16 15:35:00,46.29,46.29,46.23,46.23,135562.78756592973,29.2205,29.2205,29.1826,29.1826,135562.7876
2015-03-16 15:40:00,46.23,46.27,46.21,46.23,162383.57086746718,29.1826,29.2078,29.17,29.1826,162383.5709
2015-03-16 15:45:00,46.24,46.26,46.21,46.25,146672.65177870047,29.1889,29.2015,29.17,29.1952,146672.6518
2015-03-16 15:50:00,46.26,46.26,46.19,46.19,210975.19919200987,29.2015,29.2015,29.1573,29.1573,210975.1992
2015-03-16 15:55:00,46.19,46.28,46.19,46.27,261811.24452923352,29.1573,29.2142,29.1573,29.2078,261811.2445
2015-03-17 09:30:00,45.97,46.09,45.94,46.09,102906.52003142184,29.0185,29.0942,28.9995,29.0942,102906.52
2015-03-17 09:35:00,46.1,46.25,46.05,46.08,76759.0618336887,29.1005,29.1952,29.069,29.0879,76759.0618
2015-03-17 09:40:00,46.06,46.08,45.92,45.95,50274.94108405341,29.0753,29.0879,28.9869,29.0058,50274.9411
2015-03-17 09:45:00,45.95,46.07,45.92,45.92,43429.4691953765,29.0058,29.0816,28.9869,28.9869,43429.4692
2015-03-17 09:50:00,45.9,45.96,45.85,45.96,42419.48153967007,28.9743,29.0122,28.9427,29.0122,42419.4815
2015-03-17 09:55:00,45.96,45.99,45.94,45.96,27157.445853439567,29.0122,29.0311,28.9995,29.0122,27157.4459
2015-03-17 10:00:00,45.96,45.99,45.89,45.95,38828.414319380536,29.0122,29.0311,28.968,29.0058,38828.4143
2015-03-17 10:05:00,45.94,45.96,45.91,45.91,25586.3539445629,28.9995,29.0122,28.9806,28.9806,25586.3539
2015-03-17 10:10:00,45.91,45.97,45.87,45.91,32207.38413197172,28.9806,29.0185,28.9553,28.9806,32207.3841
2015-03-17 10:15:00,45.9,45.94,45.86,45.93,35798.45135226125,28.9743,28.9995,28.949,28.9932,35798.4514
2015-03-17 10:20:00,45.94,45.97,45.9,45.93,38716.19346874649,28.9995,29.0185,28.9743,28.9932,38716.1935
2015-03-17 10:25:00,45.92,45.96,45.91,45.96,26820.783301537424,28.9869,29.0122,28.9806,29.0122,26820.7833
2015-03-17 10:30:00,45.96,46.0,45.94,45.95,34676.24284592077,29.0122,29.0374,28.9995,29.0058,34676.2428
2015-03-17 10:35:00,45.95,45.95,45.87,45.95,39838.40197508697,29.0058,29.0058,28.9553,29.0058,39838.402
2015-03-17 10:40:00,45.95,45.96,45.91,45.96,28728.53776231624,29.0058,29.0122,28.9806,29.0122,28728.5378
2015-03-17 10:45:00,45.96,46.05,45.95,46.04,132196.1620469083,29.0122,29.069,29.0058,29.0627,132196.162
2015-03-17 10:50:00,46.04,46.06,46.0,46.06,37930.64751430816,29.0627,29.0753,29.0374,29.0753,37930.6475
2015-03-17 10:55:00,46.06,46.09,46.0,46.01,50050.49938278532,29.0753,29.0942,29.0374,29.0437,50050.4994
2015-03-17 11:00:00,46.01,46.02,45.86,45.91,62731.45550443272,29.0437,29.05,28.949,28.9806,62731.4555
2015-03-17 11:05:00,45.91,45.92,45.84,45.92,29850.74626865672,28.9806,28.9869,28.9364,28.9869,29850.7463
2015-03-17 11:10:00,45.91,45.95,45.89,45.94,27269.666704073614,28.9806,29.0058,28.968,28.9995,27269.6667
2015-03-17 11:15:00,45.95,45.95,45.81,45.83,63404.78060823701,29.0058,29.0058,28.9175,28.9301,63404.7806
2015-03-17 11:20:00,45.83,45.85,45.74,45.78,115138.59275053303,28.9301,28.9427,28.8733,28.8985,115138.5928
2015-03-17 11:25:00,45.78,45.88,45.77,45.88,43541.69004601055,28.8985,28.9617,28.8922,28.9617,43541.69
2015-03-17 11:30:00,45.87,45.92,45.86,45.89,38042.8683649422,28.9553,28.9869,28.949,28.968,38042.8684
2015-03-17 11:35:00,45.89,45.9,45.84,45.86,34115.13859275053,28.968,28.9743,28.9364,28.949,34115.1386
2015-03-17 11:40:00,45.83,45.86,45.8,45.83,40960.61048142744,28.9301,28.949,28.9112,28.9301,40960.6105
2015-03-17 11:45:00,45.83,45.87,45.8,45.82,40960.61048142744,28.9301,28.9553,28.9112,28.9238,40960.6105
2015-03-17 11:50:00,45.82,45.86,45.79,45.85,36135.113904163394,28.9238,28.949,28.9048,28.9427,36135.1139
2015-03-17 11:55:00,45.86,45.87,45.8,45.84,45561.66535742341,28.949,28.9553,28.9112,28.9364,45561.6654
2015-03-17 12:00:00,45.84,45.84,45.73,45.73,64863.65166647963,28.9364,28.9364,28.867,28.867,64863.6517
2015-03-17 12:05:00,45.73,45.78,45.73,45.76,42980.58579284031,28.867,28.8985,28.867,28.8859,42980.5858
2015-03-17 12:10:00,45.77,45.8,45.73,45.78,24576.36628885647,28.8922,28.9112,28.867,28.8985,24576.3663
2015-03-17 12:15:00,45.78,45.82,45.76,45.79,18291.99865334979,28.8985,28.9238,28.8859,28.9048,18291.9987
2015-03-17 12:20:00,45.79,45.84,45.79,45.79,18291.99865334979,28.9048,28.9364,28.9048,28.9048,18291.9987
2015-03-17 12:25:00,45.79,45.83,45.78,45.8,80574.57075524631,28.9048,28.9301,28.8985,28.9112,80574.5708
2015-03-17 12:30:00,45.79,45.83,45.78,45.83,23678.599483784084,28.9048,28.9301,28.8985,28.9301,23678.5995
2015-03-17 12:35:00,45.82,45.9,45.81,45.9,20424.1948153967,28.9238,28.9743,28.9175,28.9743,20424.1948
2015-03-17 12:40:00,45.9,45.99,45.89,45.99,67332.51038042868,28.9743,29.0311,28.968,29.0311,67332.5104
2015-03-17 12:45:00,45.98,46.0,45.96,45.98,14027.606329255976,29.0248,29.0374,29.0122,29.0248,14027.6063
2015-03-17 12:50:00,45.98,46.01,45.97,46.01,21658.624172371223,29.0248,29.0437,29.0185,29.0437,21658.6242
2015-03-17 12:55:00,46.0,46.08,46.0,46.06,42082.818987767925,29.0374,29.0879,29.0374,29.0753,42082.819
2015-03-17 13:00:00,46.07,46.07,46.01,46.04,25137.470542026706,29.0816,29.0816,29.0437,29.0627,25137.4705
2015-03-17 13:05:00,46.04,46.07,46.03,46.06,25025.24969139266,29.0627,29.0816,29.0563,29.0753,25025.2497
2015-03-17 13:10:00,46.07,46.08,46.03,46.08,41970.59813713388,29.0816,29.0879,29.0563,29.0879,41970.5981
2015-03-17 13:15:00,46.08,46.11,46.03,46.07,90450.00561104252,29.0879,29.1068,29.0563,29.0816,90450.0056
2015-03-17 13:20:00,46.07,46.07,46.02,46.02,40287.28537762316,29.0816,29.0816,29.05,29.05,40287.2854
2015-03-17 13:25:00,46.02,46.09,46.01,46.09,45225.00280552126,29.05,29.0942,29.0437,29.0942,45225.0028
2015-03-17 13:30:00,46.08,46.11,46.05,46.06,27045.22500280552,29.0879,29.1068,29.069,29.0753,27045.225
2015-03-17 13:35:00,46.06,46.11,46.05,46.08,31870.72158006957,29.0753,29.1068,29.069,29.0879,31870.7216
2015-03-17 13:40:00,46.09,46.12,46.07,46.12,24127.48288632028,29.0942,29.1132,29.0816,29.1132,24127.4829
2015-03-17 13:45:00,46.12,46.13,46.1,46.11,21995.28672427337,29.1132,29.1195,29.1005,29.1068,21995.2867
2015-03-17 13:50:00,46.11,46.12,46.06,46.06,68118.05633486701,29.1068,29.1132,29.0753,29.0753,68118.0563
2015-03-17 13:55:00,46.07,46.12,46.04,46.11,65088.09336774772,29.0816,29.1132,29.0627,29.1068,65088.0934
2015-03-17 14:00:00,46.1,46.16,46.09,46.1,34227.35944338458,29.1005,29.1384,29.0942,29.1005,34227.3594
2015-03-17 14:05:00,46.11,46.11,46.06,46.07,29177.42116485243,29.1068,29.1068,29.0753,29.0816,29177.4212
2015-03-17 14:10:00,46.08,46.1,46.03,46.05,23454.15778251599,29.0879,29.1005,29.0563,29.069,23454.1578
2015-03-17 14:15:00,46.05,46.05,46.0,46.04,33666.25519021434,29.069,29.069,29.0374,29.0627,33666.2552
2015-03-17 14:20:00,46.04,46.05,46.0,46.01,26484.12074963528,29.0627,29.069,29.0374,29.0437,26484.1207
2015-03-17 14:25:00,46.0,46.02,45.96,45.96,17618.673549545503,29.0374,29.05,29.0122,29.0122,17618.6735
2015-03-17 14:30:00,45.97,45.99,45.95,45.96,33890.69689148243,29.0185,29.0311,29.0058,29.0122,33890.6969
2015-03-17 14:35:00,45.96,45.97,45.91,45.93,40399.50622825721,29.0122,29.0185,28.9806,28.9932,40399.5062
2015-03-17 14:40:00,45.93,45.98,45.91,45.98,39165.07687128268,28.9932,29.0248,28.9806,29.0248,39165.0769
2015-03-17 14:45:00,45.99,46.02,45.98,46.02,28055.21265851195,29.0311,29.05,29.0248,29.05,28055.2127
2015-03-17 14:50:00,46.02,46.07,45.97,46.04,53641.56660307485,29.05,29.0816,29.0185,29.0627,53641.5666
2015-03-17 14:55:00,46.05,46.08,46.03,46.07,32544.04668387386,29.069,29.0879,29.0563,29.0816,32544.0467
2015-03-17 15:00:00,46.07,46.11,46.05,46.11,47020.53641566603,29.0816,29.1068,29.069,29.1068,47020.5364
2015-03-17 15:05:00,46.11,46.11,46.06,46.07,70923.57760071821,29.1068,29.1068,29.0753,29.0816,70923.5776
2015-03-17 15:10:00,46.07,46.08,46.04,46.06,93143.30602625968,29.0816,29.0879,29.0627,29.0753,93143.306
2015-03-17 15:15:00,46.06,46.07,46.04,46.05,66883.62697789249,29.0753,29.0816,29.0627,29.069,66883.627
2015-03-17 15:20:00,46.05,46.11,46.04,46.1,73504.65716530131,29.069,29.1068,29.0627,29.1005,73504.6572
2015-03-17 15:25:00,46.11,46.14,46.09,46.14,54314.891706879134,29.1068,29.1258,29.0942,29.1258,54314.8917
2015-03-17 15:30:00,46.14,46.15,46.11,46.13,78442.3745931994,29.1258,29.1321,29.1068,29.1195,78442.3746
2015-03-17 15:35:00,46.12,46.13,46.07,46.08,55661.54191448771,29.1132,29.1195,29.0816,29.0879,55661.5419
2015-03-17 15:40:00,46.07,46.08,46.03,46.03,60711.48019301986,29.0816,29.0879,29.0563,29.0563,60711.4802
2015-03-17 15:45:00,46.03,46.07,46.03,46.03,63068.11805633486,29.0563,29.0816,29.0563,29.0563,63068.1181
2015-03-17 15:50:00,46.04,46.05,46.01,46.04,106722.02895297944,29.0627,29.069,29.0437,29.0627,106722.029
2015-03-17 15:55:00,46.04,46.04,45.95,45.97,164852.42958141622,29.0627,29.0627,29.0058,29.0185,164852.4296
2015-03-18 09:30:00,45.71,45.95,45.67,45.87,146223.76837616428,28.8543,29.0058,28.8291,28.9553,146223.7684
2015-03-18 09:35:00,45.86,46.03,45.84,45.99,56447.08786892604,28.949,29.0563,28.9364,29.0311,56447.0879
2015-03-18 09:40:00,45.98,45.99,45.85,45.85,50723.824486589605,29.0248,29.0311,28.9427,28.9427,50723.8245
2015-03-18 09:45:00,45.85,45.86,45.76,45.82,52070.47469419818,28.9427,28.949,28.8859,28.9238,52070.4747
2015-03-18 09:50:00,45.82,45.83,45.75,45.77,63965.88486140725,28.9238,28.9301,28.8796,28.8922,63965.8849
2015-03-18 09:55:00,45.77,45.77,45.64,45.72,62843.67635506677,28.8922,28.8922,28.8102,28.8607,62843.6764
2015-03-18 10:00:00,45.73,45.87,45.72,45.87,67781.39378296486,28.867,28.9553,28.8607,28.9553,67781.3938
2015-03-18 10:05:00,45.86,45.89,45.84,45.86,72494.66950959488,28.949,28.968,28.9364,28.949,72494.6695
2015-03-18 10:10:00,45.85,45.95,45.84,45.93,59701.49253731343,28.9427,29.0058,28.9364,28.9932,59701.4925
2015-03-18 10:15:00,45.93,45.95,45.86,45.88,63629.2223095051,28.9932,29.0058,28.949,28.9617,63629.2223
2015-03-18 10:20:00,45.88,45.88,45.82,45.83,35574.00965099315,28.9617,28.9617,28.9238,28.9301,35574.0097
2015-03-18 10:25:00,45.83,45.91,45.83,45.86,39950.62282572102,28.9301,28.9806,28.9301,28.949,39950.6228
2015-03-18 10:30:00,45.86,45.88,45.73,45.74,65088.09336774772,28.949,28.9617,28.867,28.8733,65088.0934
2015-03-18 10:35:00,45.73,45.77,45.73,45.76,36808.43900796768,28.867,28.8922,28.867,28.8859,36808.439
2015-03-18 10:40:00,45.77,45.78,45.73,45.77,47020.53641566603,28.8922,28.8985,28.867,28.8922,47020.5364
2015-03-18 10:45:00,45.78,45.79,45.74,45.78,43541.69004601055,28.8985,28.9048,28.8733,28.8985,43541.69
2015-03-18 10:50:00,45.78,45.78,45.74,45.76,38155.08921557625,28.8985,28.8985,28.8733,28.8859,38155.0892
2015-03-18 10:55:00,45.75,45.77,45.72,45.73,62955.897205700814,28.8796,28.8922,28.8607,28.867,62955.8972
2015-03-18 11:00:00,45.72,45.73,45.62,45.63,64078.105712041295,28.8607,28.867,28.7975,28.8038,64078.1057
2015-03-18 11:05:00,45.63,45.65,45.56,45.57,80125.68735271013,28.8038,28.8165,28.7597,28.766,80125.6874
2015-03-18 11:10:00,45.57,45.59,45.54,45.54,79115.6996970037,28.766,28.7786,28.747,28.747,79115.6997
2015-03-18 11:15:00,45.55,45.59,45.54,45.57,59364.829985411285,28.7533,28.7786,28.747,28.766,59364.83
2015-03-18 11:20:00,45.56,45.58,45.54,45.56,55100.43766131747,28.7597,28.7723,28.747,28.7597,55100.4377
2015-03-18 11:25:00,45.57,45.59,45.54,45.56,39052.85602064864,28.766,28.7786,28.747,28.7597,39052.856
2015-03-18 11:30:00,45.55,45.59,45.54,45.59,34227.35944338458,28.7533,28.7786,28.747,28.7786,34227.3594
2015-03-18 11:35:00,45.59,45.62,45.58,45.62,51509.37044102794,28.7786,28.7975,28.7723,28.7975,51509.3704
2015-03-18 11:40:00,45.62,45.7,45.61,45.7,79227.92054763775,28.7975,28.848,28.7912,28.848,79227.9205
2015-03-18 11:45:00,45.7,45.7,45.64,45.65,37369.54326113792,28.848,28.848,28.8102,28.8165,37369.5433
2015-03-18 11:50:00,45.65,45.7,45.65,45.7,57008.19212209628,28.8165,28.848,28.8165,28.848,57008.1921
2015-03-18 11:55:00,45.7,45.76,45.7,45.76,36135.113904163394,28.848,28.8859,28.848,28.8859,36135.1139
2015-03-18 12:00:00,45.75,45.79,45.73,45.79,52631.57894736842,28.8796,28.9048,28.867,28.9048,52631.5789
2015-03-18 12:05:00,45.8,45.82,45.78,45.79,28952.97946358433,28.9112,28.9238,28.8985,28.9048,28952.9795
2015-03-18 12:10:00,45.79,45.8,45.76,45.77,42531.70239030412,28.9048,28.9112,28.8859,28.8922,42531.7024
2015-03-18 12:15:00,45.78,45.79,45.76,45.78,14027.606329255976,28.8985,28.9048,28.8859,28.8985,14027.6063
2015-03-18 12:20:00,45.78,45.81,45.74,45.78,52070.47469419818,28.8985,28.9175,28.8733,28.8985,52070.4747
2015-03-18 12:25:00,45.78,45.83,45.78,45.82,31085.17562563124,28.8985,28.9301,28.8985,28.9238,31085.1756
2015-03-18 12:30:00,45.83,45.9,45.82,45.9,62170.35125126248,28.9301,28.9743,28.9238,28.9743,62170.3513
2015-03-18 12:35:00,45.9,45.95,45.89,45.95,32880.709235776005,28.9743,29.0058,28.968,29.0058,32880.7092
2015-03-18 12:40:00,45.95,45.95,45.94,45.95,47020.53641566603,29.0058,29.0058,28.9995,29.0058,47020.5364
2015-03-18 12:45:00,45.95,45.99,45.95,45.98,124677.36505442712,29.0058,29.0311,29.0058,29.0248,124677.3651
2015-03-18 12:50:00,45.98,45.98,45.92,45.97,29850.74626865672,29.0248,29.0248,28.9869,29.0185,29850.7463
2015-03-18 12:55:00,45.97,46.03,45.97,46.02,92469.9809224554,29.0185,29.0563,29.0185,29.05,92469.9809
2015-03-18 13:00:00,46.02,46.03,45.9,45.9,46122.76961059365,29.05,29.0563,28.9743,28.9743,46122.7696
2015-03-18 13:05:00,45.9,45.93,45.86,45.93,53080.46234990461,28.9743,28.9932,28.949,28.9932,53080.4623
2015-03-18 13:10:00,45.93,45.99,45.92,45.99,49040.51172707889,28.9932,29.0311,28.9869,29.0311,49040.5117
2015-03-18 13:15:00,45.98,46.02,45.97,46.02,38603.97261811244,29.0248,29.05,29.0185,29.05,38603.9726
2015-03-18 13:20:00,46.03,46.07,46.02,46.07,65200.31421838177,29.0563,29.0816,29.05,29.0816,65200.3142
2015-03-18 13:25:00,46.07,46.11,46.06,46.1,113230.83828975425,29.0816,29.1068,29.0753,29.1005,113230.8383
2015-03-18 13:30:00,46.1,46.11,46.06,46.11,97519.91920098754,29.1005,29.1068,29.0753,29.1068,97519.9192
2015-03-18 13:35:00,46.11,46.16,46.08,46.08,102682.07833015372,29.1068,29.1384,29.0879,29.0879,102682.0783
2015-03-18 13:40:00,46.08,46.17,46.08,46.16,89552.23880597015,29.0879,29.1447,29.0879,29.1384,89552.2388
2015-03-18 13:45:00,46.16,46.2,46.15,46.2,75075.74907417798,29.1384,29.1637,29.1321,29.1637,75075.7491
2015-03-18 13:50:00,46.2,46.21,45.98,46.03,153293.6819661093,29.1637,29.17,29.0248,29.0563,153293.682
2015-03-18 13:55:00,46.03,46.27,46.03,46.19,138817.19223431713,29.0563,29.2078,29.0563,29.1573,138817.1922
2015-03-18 14:00:00,46.24,46.53,46.12,46.31,216698.4625743463,29.1889,29.372,29.1132,29.2331,216698.4626
2015-03-18 14:05:00,46.28,46.36,46.11,46.11,327236.0004488834,29.2142,29.2647,29.1068,29.1068,327236.0004
2015-03-18 14:10:00,46.13,46.26,46.11,46.25,252721.3556278757,29.1195,29.2015,29.1068,29.1952,252721.3556
2015-03-18 14:15:00,46.25,46.36,46.23,46.28,197172.034564022,29.1952,29.2647,29.1826,29.2142,197172.0346
2015-03-18 14:20:00,46.29,46.32,46.25,46.27,69576.92739310964,29.2205,29.2394,29.1952,29.2078,69576.9274
2015-03-18 14:25:00,46.27,46.27,46.14,46.19,154303.66962181573,29.2078,29.2078,29.1258,29.1573,154303.6696
2015-03-18 14:30:00,46.19,46.28,46.16,46.24,456177.7578274043,29.1573,29.2142,29.1384,29.1889,456177.7578
2015-03-18 14:35:00,46.23,46.27,46.19,46.27,190663.22522724725,29.1826,29.2078,29.1573,29.2078,190663.2252
2015-03-18 14:40:00,46.27,46.36,46.27,46.34,85512.28818314442,29.2078,29.2647,29.2078,29.252,85512.2882
2015-03-18 14:45:00,46.33,46.35,46.19,46.25,81247.89585905061,29.2457,29.2583,29.1573,29.1952,81247.8959
2015-03-18 14:50:00,46.25,46.27,46.18,46.2,109864.2127707328,29.1952,29.2078,29.151,29.1637,109864.2128
2015-03-18 14:55:00,46.21,46.24,46.12,46.17,105263.15789473684,29.17,29.1889,29.1132,29.1447,105263.1579
2015-03-18 15:00:00,46.17,46.29,46.17,46.29,162608.01256873526,29.1447,29.2205,29.1447,29.2205,162608.0126
2015-03-18 15:05:00,46.28,46.32,46.24,46.25,112894.17573785209,29.2142,29.2394,29.1889,29.1952,112894.1757
2015-03-18 15:10:00,46.25,46.29,46.24,46.26,139714.9590393895,29.1952,29.2205,29.1889,29.2015,139714.959
2015-03-18 15:15:00,46.26,46.38,46.24,46.36,227247.2225339468,29.2015,29.2773,29.1889,29.2647,227247.2225
2015-03-18 15:20:00,46.36,46.36,46.22,46.23,199192.0098754349,29.2647,29.2647,29.1763,29.1826,199192.0099
2015-03-18 15:25:00,46.23,46.25,46.08,46.08,124789.58590506116,29.1826,29.1952,29.0879,29.0879,124789.5859
2015-03-18 15:30:00,46.09,46.1,45.95,45.98,176972.28144989337,29.0942,29.1005,29.0058,29.0248,176972.2814
2015-03-18 15:35:00,45.98,46.01,45.94,45.96,219167.3212882953,29.0248,29.0437,28.9995,29.0122,219167.3213
2015-03-18 15:40:00,45.96,46.03,45.89,45.95,316462.7987880148,29.0122,29.0563,28.968,29.0058,316462.7988
2015-03-18 15:45:00,45.94,45.97,45.9,45.93,354617.88800359104,28.9995,29.0185,28.9743,28.9932,354617.888
2015-03-18 15:50:00,45.93,45.98,45.9,45.96,413982.7179890024,28.9932,29.0248,28.9743,29.0122,413982.718
2015-03-18 15:55:00,45.96,46.04,45.91,46.02,635506.6771406127,29.0122,29.0627,28.9806,29.05,635506.6771
2015-03-19 09:30:00,45.88,46.04,45.88,45.97,80911.23330714846,28.9617,29.0627,28.9617,29.0185,80911.2333
2015-03-19 09:35:00,45.97,45.98,45.7,45.79,87756.70519582537,29.0185,29.0248,28.848,28.9048,87756.7052
2015-03-19 09:40:00,45.78,45.78,45.53,45.54,111884.18808214566,28.8985,28.8985,28.7407,28.747,111884.1881
2015-03-19 09:45:00,45.54,45.54,45.33,45.44,145662.66412299406,28.747,28.747,28.6145,28.6839,145662.6641
2015-03-19 09:50:00,45.45,45.53,45.34,45.36,77095.72438559085,28.6902,28.7407,28.6208,28.6334,77095.7244
2015-03-19 09:55:00,45.37,45.43,45.29,45.4,105150.9370441028,28.6397,28.6776,28.5892,28.6587,105150.937
2015-03-19 10:00:00,45.39,45.42,45.28,45.31,127931.7697228145,28.6523,28.6713,28.5829,28.6018,127931.7697
2015-03-19 10:05:00,45.31,45.31,45.25,45.26,114240.82594546066,28.6018,28.6018,28.564,28.5703,114240.8259
2015-03-19 10:10:00,45.26,45.28,45.21,45.26,138368.30883178097,28.5703,28.5829,28.5387,28.5703,138368.3088
2015-03-19 10:15:00,45.26,45.37,45.26,45.27,130625.07013803165,28.5703,28.6397,28.5703,28.5766,130625.0701
2015-03-19 10:20:00,45.27,45.31,45.25,45.25,64639.209965211536,28.5766,28.6018,28.564,28.564,64639.21
2015-03-19 10:25:00,45.26,45.27,45.18,45.21,38379.53091684435,28.5703,28.5766,28.5198,28.5387,38379.5309
2015-03-19 10:30:00,45.21,45.22,45.14,45.2,64414.76826394344,28.5387,28.545,28.4945,28.5324,64414.7683
2015-03-19 10:35:00,45.2,45.24,45.19,45.2,76085.7367298844,28.5324,28.5577,28.5261,28.5324,76085.7367
2015-03-19 10:40:00,45.19,45.24,45.16,45.17,55324.87936258557,28.5261,28.5577,28.5072,28.5135,55324.8794
2015-03-19 10:45:00,45.16,45.21,45.15,45.17,61609.24699809224,28.5072,28.5387,28.5008,28.5135,61609.247
2015-03-19 10:50:00,45.17,45.24,45.15,45.22,83380.09202109752,28.5135,28.5577,28.5008,28.545,83380.092
2015-03-19 10:55:00,45.21,45.22,45.21,45.22,82257.88351475704,28.5387,28.545,28.5387,28.545,82257.8835
2015-03-19 11:00:00,45.22,45.22,45.21,45.21,99427.67366176636,28.545,28.545,28.5387,28.5387,99427.6737
2015-03-19 11:05:00,45.21,45.22,45.21,45.22,111659.74638087756,28.5387,28.545,28.5387,28.545,111659.7464
2015-03-19 11:10:00,45.22,45.22,45.21,45.21,70025.81079564583,28.545,28.545,28.5387,28.5387,70025.8108
2015-03-19 11:15:00,45.21,45.27,45.21,45.25,72158.00695769273,28.5387,28.5766,28.5387,28.564,72158.007
2015-03-19 11:20:00,45.25,45.26,45.21,45.25,32992.93008641005,28.564,28.5703,28.5387,28.564,32992.9301
2015-03-19 11:25:00,45.25,45.3,45.18,45.19,46347.21131186174,28.564,28.5955,28.5198,28.5261,46347.2113
2015-03-19 11:30:00,45.19,45.2,45.11,45.12,115811.91785433731,28.5261,28.5324,28.4756,28.4819,115811.9179
2015-03-19 11:35:00,45.12,45.13,45.05,45.05,45786.1070586915,28.4819,28.4882,28.4377,28.4377,45786.1071
2015-03-19 11:40:00,45.05,45.07,44.99,45.01,80686.79160588037,28.4377,28.4503,28.3998,28.4125,80686.7916
2015-03-19 11:45:00,45.0,45.0,44.9,44.93,86410.05498821681,28.4062,28.4062,28.343,28.362,86410.055
2015-03-19 11:50:00,44.93,44.93,44.85,44.89,81809.00011222085,28.362,28.362,28.3115,28.3367,81809.0001
2015-03-19 11:55:00,44.89,44.96,44.88,44.88,50611.60363595556,28.3367,28.3809,28.3304,28.3304,50611.6036
2015-03-19 12:00:00,44.88,44.92,44.85,44.88,77656.82863876107,28.3304,28.3557,28.3115,28.3304,77656.8286
2015-03-19 12:05:00,44.88,44.91,44.88,44.89,120300.75187969924,28.3304,28.3493,28.3304,28.3367,120300.7519
2015-03-19 12:10:00,44.89,44.91,44.87,44.88,59701.49253731343,28.3367,28.3493,28.3241,28.3304,59701.4925
2015-03-19 12:15:00,44.88,44.95,44.85,44.89,99091.0111098642,28.3304,28.3746,28.3115,28.3367,99091.0111
2015-03-19 12:20:00,44.89,44.96,44.86,44.89,72606.89036022892,28.3367,28.3809,28.3178,28.3367,72606.8904
2015-03-19 12:25:00,44.9,45.06,44.89,45.02,67108.06867916058,28.343,28.444,28.3367,28.4188,67108.0687
2015-03-19 12:30:00,45.03,45.1,45.02,45.05,98978.79025923015,28.4251,28.4693,28.4188,28.4377,98978.7903
2015-03-19 12:35:00,45.05,45.05,44.88,44.91,90337.78476040848,28.4377,28.4377,28.3304,28.3493,90337.7848
2015-03-19 12:40:00,44.91,44.99,44.91,44.99,71821.34440579059,28.3493,28.3998,28.3493,28.3998,71821.3444
2015-03-19 12:45:00,44.99,45.04,44.97,44.98,61497.02614745819,28.3998,28.4314,28.3872,28.3935,61497.0261
2015-03-19 12:50:00,44.98,44.98,44.91,44.92,76085.7367298844,28.3935,28.3935,28.3493,28.3557,76085.7367
2015-03-19 12:55:00,44.91,45.03,44.91,45.0,39950.62282572102,28.3493,28.4251,28.3493,28.4062,39950.6228
2015-03-19 13:00:00,45.0,45.0,44.96,44.98,67669.17293233082,28.4062,28.4062,28.3809,28.3935,67669.1729
2015-03-19 13:05:00,44.97,45.0,44.96,44.98,64975.87251711368,28.3872,28.4062,28.3809,28.3935,64975.8725
2015-03-19 13:10:00,44.98,45.04,44.98,45.02,53978.229154976994,28.3935,28.4314,28.3935,28.4188,53978.2292
2015-03-19 13:15:00,45.03,45.05,45.02,45.03,31758.500729435527,28.4251,28.4377,28.4188,28.4251,31758.5007
2015-03-19 13:20:00,45.04,45.11,45.04,45.09,53417.124901806754,28.4314,28.4756,28.4314,28.463,53417.1249
2015-03-19 13:25:00,45.09,45.11,45.07,45.07,42307.26068903602,28.463,28.4756,28.4503,28.4503,42307.2607
2015-03-19 13:30:00,45.07,45.08,45.05,45.06,40848.3896307934,28.4503,28.4567,28.4377,28.444,40848.3896
2015-03-19 13:35:00,45.05,45.06,44.98,44.98,53978.229154976994,28.4377,28.444,28.3935,28.3935,53978.2292
2015-03-19 13:40:00,44.98,45.02,44.96,45.02,105824.26214790708,28.3935,28.4188,28.3809,28.4188,105824.2621
2015-03-19 13:45:00,45.01,45.05,45.0,45.01,41297.27303332959,28.4125,28.4377,28.4062,28.4125,41297.273
2015-03-19 13:50:00,45.01,45.02,44.97,45.01,61048.14274492201,28.4125,28.4188,28.3872,28.4125,61048.1427
2015-03-19 13:55:00,45.02,45.03,44.96,44.96,68679.16058803725,28.4188,28.4251,28.3809,28.3809,68679.1606
2015-03-19 14:00:00,44.96,45.01,44.96,44.99,106834.24980361352,28.3809,28.4125,28.3809,28.3998,106834.2498
2015-03-19 14:05:00,45.0,45.04,44.99,45.03,46571.65301312984,28.4062,28.4314,28.3998,28.4251,46571.653
2015-03-19 14:10:00,45.04,45.09,44.99,45.0,66995.84782852653,28.4314,28.463,28.3998,28.4062,66995.8478
2015-03-19 14:15:00,45.01,45.05,44.99,45.0,35798.45135226125,28.4125,28.4377,28.3998,28.4062,35798.4514
2015-03-19 14:20:00,45.0,45.02,44.97,45.01,60711.48019301986,28.4062,28.4188,28.3872,28.4125,60711.4802
2015-03-19 14:25:00,45.01,45.01,44.96,45.0,58130.40062843676,28.4125,28.4125,28.3809,28.4062,58130.4006
2015-03-19 14:30:00,45.0,45.05,44.98,45.0,46010.5487599596,28.4062,28.4377,28.3935,28.4062,46010.5488
2015-03-19 14:35:00,45.0,45.04,44.99,45.04,32095.16328133767,28.4062,28.4314,28.3998,28.4314,32095.1633
2015-03-19 14:40:00,45.04,45.05,44.99,45.02,83828.9754236337,28.4314,28.4377,28.3998,28.4188,83828.9754
2015-03-19 14:45:00,45.02,45.05,45.01,45.04,44327.23600044888,28.4188,28.4377,28.4125,28.4314,44327.236
2015-03-19 14:50:00,45.04,45.09,44.99,45.0,48254.96577264056,28.4314,28.463,28.3998,28.4062,48254.9658
2015-03-19 14:55:00,45.0,45.06,44.98,45.06,48479.40747390865,28.4062,28.444,28.3935,28.444,48479.4075
2015-03-19 15:00:00,45.06,45.1,45.05,45.1,90674.44731231064,28.444,28.4693,28.4377,28.4693,90674.4473
2015-03-19 15:05:00,45.09,45.12,45.08,45.09,82706.76691729322,28.463,28.4819,28.4567,28.463,82706.7669
2015-03-19 15:10:00,45.09,45.12,45.05,45.1,96509.93154528111,28.463,28.4819,28.4377,28.4693,96509.9315
2015-03-19 15:15:00,45.1,45.11,45.06,45.06,58354.84232970486,28.4693,28.4756,28.444,28.444,58354.8423
2015-03-19 15:20:00,45.06,45.07,45.02,45.04,108405.34171249018,28.444,28.4503,28.4188,28.4314,108405.3417
2015-03-19 15:25:00,45.03,45.11,45.03,45.1,90898.88901357872,28.4251,28.4756,28.4251,28.4693,90898.889
2015-03-19 15:30:00,45.1,45.18,45.07,45.17,109976.43362136684,28.4693,28.5198,28.4503,28.5135,109976.4336
2015-03-19 15:35:00,45.16,45.19,45.14,45.18,86858.938390753,28.5072,28.5261,28.4945,28.5198,86858.9384
2015-03-19 15:40:00,45.18,45.19,45.06,45.07,134552.79991022332,28.5198,28.5261,28.444,28.4503,134552.7999
2015-03-19 15:45:00,45.06,45.15,45.06,45.15,166086.85893839074,28.444,28.5008,28.444,28.5008,166086.8589
2015-03-19 15:50:00,45.14,45.17,45.13,45.17,253731.34328358207,28.4945,28.5135,28.4882,28.5135,253731.3433
2015-03-19 15:55:00,45.17,45.18,45.09,45.1,325552.6876893727,28.5135,28.5198,28.463,28.4693,325552.6877
2015-03-20 09:30:00,45.34,45.35,45.15,45.21,1239142.6327011555,28.6208,28.6271,28.5008,28.5387,1239142.6327
2015-03-20 09:35:00,45.2,45.26,45.05,45.14,102120.9740769835,28.5324,28.5703,28.4377,28.4945,102120.9741
2015-03-20 09:40:00,45.15,45.29,45.14,45.19,94938.83963640445,28.5008,28.5892,28.4945,28.5261,94938.8396
2015-03-20 09:45:00,45.2,45.42,45.19,45.36,109864.2127707328,28.5324,28.6713,28.5261,28.6334,109864.2128
2015-03-20 09:50:00,45.36,45.55,45.35,45.47,119402.98507462686,28.6334,28.7533,28.6271,28.7028,119402.9851
2015-03-20 09:55:00,45.46,45.5,45.41,45.47,93255.52687689372,28.6965,28.7218,28.665,28.7028,93255.5269
2015-03-20 10:00:00,45.48,45.52,45.46,45.47,76983.50353495679,28.7092,28.7344,28.6965,28.7028,76983.5035
2015-03-20 10:05:00,45.47,45.52,45.46,45.52,62282.57210189653,28.7028,28.7344,28.6965,28.7344,62282.5721
2015-03-20 10:10:00,45.51,45.62,45.51,45.62,59364.829985411285,28.7281,28.7975,28.7281,28.7975,59364.83
2015-03-20 10:15:00,45.62,45.66,45.56,45.66,51397.14959039389,28.7975,28.8228,28.7597,28.8228,51397.1496
2015-03-20 10:20:00,45.66,45.69,45.58,45.59,43317.24834474245,28.8228,28.8417,28.7723,28.7786,43317.2483
2015-03-20 10:25:00,45.59,45.66,45.59,45.66,56895.97127146224,28.7786,28.8228,28.7786,28.8228,56895.9713
2015-03-20 10:30:00,45.66,45.74,45.63,45.73,52519.35809673437,28.8228,28.8733,28.8038,28.867,52519.3581
2015-03-20 10:35:00,45.72,45.78,45.72,45.74,99539.8945124004,28.8607,28.8985,28.8607,28.8733,99539.8945
2015-03-20 10:40:00,45.75,45.81,45.74,45.8,45000.56110425317,28.8796,28.9175,28.8733,28.9112,45000.5611
2015-03-20 10:45:00,45.81,45.83,45.77,45.78,71933.56525642464,28.9175,28.9301,28.8922,28.8985,71933.5653
2015-03-20 10:50:00,45.77,45.78,45.74,45.74,44102.79429918079,28.8922,28.8985,28.8733,28.8733,44102.7943
2015-03-20 10:55:00,45.75,45.78,45.72,45.75,40287.28537762316,28.8796,28.8985,28.8607,28.8796,40287.2854
2015-03-20 11:00:00,45.76,45.76,45.7,45.73,59925.934238581525,28.8859,28.8859,28.848,28.867,59925.9342
2015-03-20 11:05:00,45.73,45.73,45.65,45.69,85175.62563124228,28.867,28.867,28.8165,28.8417,85175.6256
2015-03-20 11:10:00,45.68,45.71,45.65,45.71,44551.67770171697,28.8354,28.8543,28.8165,28.8543,44551.6777
2015-03-20 11:15:00,45.71,45.72,45.66,45.67,52182.69554483223,28.8543,28.8607,28.8228,28.8291,52182.6955
2015-03-20 11:20:00,45.68,45.75,45.67,45.74,39501.73942318482,28.8354,28.8796,28.8291,28.8733,39501.7394
2015-03-20 11:25:00,45.74,45.76,45.7,45.71,30299.629671192903,28.8733,28.8859,28.848,28.8543,30299.6297
2015-03-20 11:30:00,45.71,45.78,45.71,45.78,36247.33475479744,28.8543,28.8985,28.8543,28.8985,36247.3348
2015-03-20 11:35:00,45.78,45.78,45.75,45.75,22107.507574907417,28.8985,28.8985,28.8796,28.8796,22107.5076
2015-03-20 11:40:00,45.76,45.78,45.72,45.73,41072.8313320615,28.8859,28.8985,28.8607,28.867,41072.8313
2015-03-20 11:45:00,45.72,45.78,45.71,45.78,35012.90539782291,28.8607,28.8985,28.8543,28.8985,35012.9054
2015-03-20 11:50:00,45.79,45.84,45.79,45.79,53080.46234990461,28.9048,28.9364,28.9048,28.9048,53080.4623
2015-03-20 11:55:00,45.8,45.8,45.74,45.77,33105.1509370441,28.9112,28.9112,28.8733,28.8922,33105.1509
2015-03-20 12:00:00,45.77,45.78,45.73,45.74,91796.6558186511,28.8922,28.8985,28.867,28.8733,91796.6558
2015-03-20 12:05:00,45.74,45.78,45.72,45.77,53080.46234990461,28.8733,28.8985,28.8607,28.8922,53080.4623
2015-03-20 12:10:00,45.77,45.82,45.77,45.8,35349.56794972506,28.8922,28.9238,28.8922,28.9112,35349.5679
2015-03-20 12:15:00,45.81,45.81,45.78,45.79,23678.599483784084,28.9175,28.9175,28.8985,28.9048,23678.5995
2015-03-20 12:20:00,45.79,45.81,45.77,45.8,27045.22500280552,28.9048,28.9175,28.8922,28.9112,27045.225
2015-03-20 12:25:00,45.79,45.8,45.74,45.75,44776.119402985074,28.9048,28.9112,28.8733,28.8796,44776.1194
2015-03-20 12:30:00,45.76,45.84,45.76,45.83,38603.97261811244,28.8859,28.9364,28.8859,28.9301,38603.9726
2015-03-20 12:35:00,45.83,45.85,45.82,45.82,36696.21815733363,28.9301,28.9427,28.9238,28.9238,36696.2182
2015-03-20 12:40:00,45.83,45.87,45.82,45.86,70923.57760071821,28.9301,28.9553,28.9238,28.949,70923.5776
2015-03-20 12:45:00,45.86,45.87,45.8,45.81,28840.758612950285,28.949,28.9553,28.9112,28.9175,28840.7586
2015-03-20 12:50:00,45.81,45.85,45.8,45.84,46796.094714397936,28.9175,28.9427,28.9112,28.9364,46796.0947
2015-03-20 12:55:00,45.84,45.86,45.83,45.85,37706.20581304006,28.9364,28.949,28.9301,28.9427,37706.2058
2015-03-20 13:00:00,45.84,45.88,45.84,45.85,35798.45135226125,28.9364,28.9617,28.9364,28.9427,35798.4514
2015-03-20 13:05:00,45.84,45.88,45.84,45.87,31534.05902816743,28.9364,28.9617,28.9364,28.9553,31534.059
2015-03-20 13:10:00,45.87,45.87,45.82,45.82,31421.838177533384,28.9553,28.9553,28.9238,28.9238,31421.8382
2015-03-20 13:15:00,45.82,45.85,45.81,45.82,55212.65851195152,28.9238,28.9427,28.9175,28.9238,55212.6585
2015-03-20 13:20:00,45.82,45.84,45.81,45.81,29738.525418022666,28.9238,28.9364,28.9175,28.9175,29738.5254
2015-03-20 13:25:00,45.81,45.83,45.79,45.8,31197.396476265287,28.9175,28.9301,28.9048,28.9112,31197.3965
2015-03-20 13:30:00,45.79,45.81,45.77,45.77,55437.100213219615,28.9048,28.9175,28.8922,28.8922,55437.1002
2015-03-20 13:35:00,45.77,45.78,45.77,45.77,23117.495230613848,28.8922,28.8985,28.8922,28.8922,23117.4952
2015-03-20 13:40:00,45.78,45.78,45.72,45.75,75973.51587925036,28.8985,28.8985,28.8607,28.8796,75973.5159
2015-03-20 13:45:00,45.74,45.76,45.72,45.72,74177.98226910559,28.8733,28.8859,28.8607,28.8607,74177.9823
2015-03-20 13:50:00,45.73,45.75,45.72,45.73,67444.73123106273,28.867,28.8796,28.8607,28.867,67444.7312
2015-03-20 13:55:00,45.72,45.78,45.71,45.78,32431.82583323981,28.8607,28.8985,28.8543,28.8985,32431.8258
2015-03-20 14:00:00,45.78,45.78,45.72,45.73,35686.2305016272,28.8985,28.8985,28.8607,28.867,35686.2305
2015-03-20 14:05:00,45.74,45.79,45.72,45.77,42195.03983840197,28.8733,28.9048,28.8607,28.8922,42195.0398
2015-03-20 14:10:00,45.78,45.82,45.77,45.82,70474.69419818201,28.8985,28.9238,28.8922,28.9238,70474.6942
2015-03-20 14:15:00,45.82,45.86,45.81,45.85,38828.414319380536,28.9238,28.949,28.9175,28.9427,38828.4143
2015-03-20 14:20:00,45.85,45.85,45.8,45.81,28616.31691168219,28.9427,28.9427,28.9112,28.9175,28616.3169
2015-03-20 14:25:00,45.82,45.85,45.78,45.84,50050.49938278532,28.9238,28.9427,28.8985,28.9364,50050.4994
2015-03-20 14:30:00,45.85,45.87,45.82,45.87,45449.44450678936,28.9427,28.9553,28.9238,28.9553,45449.4445
2015-03-20 14:35:00,45.87,45.89,45.86,45.86,43205.027494108406,28.9553,28.968,28.949,28.949,43205.0275
2015-03-20 14:40:00,45.87,45.88,45.82,45.87,63629.2223095051,28.9553,28.9617,28.9238,28.9553,63629.2223
2015-03-20 14:45:00,45.87,45.91,45.86,45.91,74963.52822354394,28.9553,28.9806,28.949,28.9806,74963.5282
2015-03-20 14:50:00,45.91,45.96,45.91,45.95,72270.22780832679,28.9806,29.0122,28.9806,29.0058,72270.2278
2015-03-20 14:55:00,45.94,45.96,45.94,45.96,36247.33475479744,28.9995,29.0122,28.9995,29.0122,36247.3348
2015-03-20 15:00:00,45.96,45.97,45.93,45.94,82145.662664123,29.0122,29.0185,28.9932,28.9995,82145.6627
2015-03-20 15:05:00,45.94,45.95,45.86,45.86,85063.40478060824,28.9995,29.0058,28.949,28.949,85063.4048
2015-03-20 15:10:00,45.87,45.88,45.84,45.84,45786.1070586915,28.9553,28.9617,28.9364,28.9364,45786.1071
2015-03-20 15:15:00,45.84,45.85,45.78,45.78,80013.46650207609,28.9364,28.9427,28.8985,28.8985,80013.4665
2015-03-20 15:20:00,45.78,45.79,45.72,45.78,93592.18942879589,28.8985,28.9048,28.8607,28.8985,93592.1894
2015-03-20 15:25:00,45.77,45.8,45.77,45.78,74851.30737290988,28.8922,28.9112,28.8922,28.8985,74851.3074
2015-03-20 15:30:00,45.78,45.81,45.77,45.78,76085.7367298844,28.8985,28.9175,28.8922,28.8985,76085.7367
2015-03-20 15:35:00,45.78,45.85,45.75,45.85,127819.54887218044,28.8985,28.9427,28.8796,28.9427,127819.5489
2015-03-20 15:40:00,45.85,45.86,45.79,45.85,125575.13185949948,28.9427,28.949,28.9048,28.9427,125575.1319
2015-03-20 15:45:00,45.85,45.91,45.84,45.89,261250.1402760633,28.9427,28.9806,28.9364,28.968,261250.1403
2015-03-20 15:50:00,45.89,45.9,45.85,45.86,190999.8877791493,28.968,28.9743,28.9427,28.949,190999.8878
2015-03-20 15:55:00,45.86,45.92,45.85,45.87,788239.2548535517,28.949,28.9869,28.9427,28.9553,788239.2549
2015-03-23 09:30:00,45.87,46.3,45.85,46.09,148804.8479407474,28.9553,29.2268,28.9427,29.0942,148804.8479
2015-03-23 09:35:00,46.08,46.34,46.03,46.32,115924.13870497138,29.0879,29.252,29.0563,29.2394,115924.1387
2015-03-23 09:40:00,46.34,46.47,46.3,46.38,145999.32667489618,29.252,29.3341,29.2268,29.2773,145999.3267
2015-03-23 09:45:00,46.39,46.39,46.27,46.27,69801.36909437773,29.2836,29.2836,29.2078,29.2078,69801.3691
2015-03-23 09:50:00,46.27,46.28,46.19,46.21,72943.55291213107,29.2078,29.2142,29.1573,29.17,72943.5529
2015-03-23 09:55:00,46.2,46.23,46.12,46.21,41185.052182695545,29.1637,29.1826,29.1132,29.17,41185.0522
2015-03-23 10:00:00,46.22,46.22,46.17,46.19,103355.40343395802,29.1763,29.1763,29.1447,29.1573,103355.4034
2015-03-23 10:05:00,46.2,46.35,46.2,46.35,91908.87666928516,29.1637,29.2583,29.1637,29.2583,91908.8767
2015-03-23 10:10:00,46.35,46.44,46.34,46.36,161373.58321176074,29.2583,29.3152,29.252,29.2647,161373.5832
2015-03-23 10:15:00,46.36,46.39,46.29,46.38,40623.9479295253,29.2647,29.2836,29.2205,29.2773,40623.9479
2015-03-23 10:20:00,46.37,46.46,46.35,46.46,48479.40747390865,29.271,29.3278,29.2583,29.3278,48479.4075
2015-03-23 10:25:00,46.46,46.46,46.31,46.34,36920.65985860173,29.3278,29.3278,29.2331,29.252,36920.6599
2015-03-23 10:30:00,46.33,46.34,46.21,46.26,33441.813488946245,29.2457,29.252,29.17,29.2015,33441.8135
2015-03-23 10:35:00,46.26,46.26,46.08,46.09,69576.92739310964,29.2015,29.2015,29.0879,29.0942,69576.9274
2015-03-23 10:40:00,46.1,46.1,46.03,46.06,71372.4610032544,29.1005,29.1005,29.0563,29.0753,71372.461
2015-03-23 10:45:00,46.06,46.11,46.04,46.06,44439.45685108293,29.0753,29.1068,29.0627,29.0753,44439.4569
2015-03-23 10:50:00,46.07,46.14,46.06,46.11,50836.04533722365,29.0816,29.1258,29.0753,29.1068,50836.0453
2015-03-23 10:55:00,46.11,46.17,46.1,46.16,33105.1509370441,29.1068,29.1447,29.1005,29.1384,33105.1509
2015-03-23 11:00:00,46.16,46.19,46.14,46.16,54427.11255751318,29.1384,29.1573,29.1258,29.1384,54427.1126
2015-03-23 11:05:00,46.17,46.2,46.13,46.2,46683.87386376388,29.1447,29.1637,29.1195,29.1637,46683.8739
2015-03-23 11:10:00,46.2,46.26,46.19,46.23,38716.19346874649,29.1637,29.2015,29.1573,29.1826,38716.1935
2015-03-23 11:15:00,46.23,46.29,46.18,46.19,37930.64751430816,29.1826,29.2205,29.151,29.1573,37930.6475
2015-03-23 11:20:00,46.19,46.21,46.13,46.16,21883.06587363932,29.1573,29.17,29.1195,29.1384,21883.0659
2015-03-23 11:25:00,46.16,46.23,46.15,46.15,34564.02199528672,29.1384,29.1826,29.1321,29.1321,34564.022
2015-03-23 11:30:00,46.14,46.19,46.13,46.16,44102.79429918079,29.1258,29.1573,29.1195,29.1384,44102.7943
2015-03-23 11:35:00,46.15,46.2,46.14,46.16,41409.49388396364,29.1321,29.1637,29.1258,29.1384,41409.4939
2015-03-23 11:40:00,46.16,46.18,46.11,46.14,36135.113904163394,29.1384,29.151,29.1068,29.1258,36135.1139
2015-03-23 11:45:00,46.13,46.19,46.12,46.16,41185.052182695545,29.1195,29.1573,29.1132,29.1384,41185.0522
2015-03-23 11:50:00,46.16,46.17,46.11,46.12,36022.89305352934,29.1384,29.1447,29.1068,29.1132,36022.8931
2015-03-23 11:55:00,46.12,46.12,46.08,46.11,81247.89585905061,29.1132,29.1132,29.0879,29.1068,81247.8959
2015-03-23 12:00:00,46.11,46.11,46.08,46.08,56334.867018292,29.1068,29.1068,29.0879,29.0879,56334.867
2015-03-23 12:05:00,46.09,46.1,46.06,46.09,43653.91089664459,29.0942,29.1005,29.0753,29.0942,43653.9109
2015-03-23 12:10:00,46.1,46.11,46.02,46.03,30636.29222309505,29.1005,29.1068,29.05,29.0563,30636.2922
2015-03-23 12:15:00,46.02,46.02,45.97,46.0,33666.25519021434,29.05,29.05,29.0185,29.0374,33666.2552
2015-03-23 12:20:00,46.0,46.08,45.99,46.08,61384.80529682415,29.0374,29.0879,29.0311,29.0879,61384.8053
2015-03-23 12:25:00,46.08,46.09,46.06,46.09,48030.524071372456,29.0879,29.0942,29.0753,29.0942,48030.5241
2015-03-23 12:30:00,46.09,46.12,46.08,46.11,88430.03029962967,29.0942,29.1132,29.0879,29.1068,88430.0303
2015-03-23 12:35:00,46.11,46.11,46.06,46.09,37481.76411177197,29.1068,29.1068,29.0753,29.0942,37481.7641
2015-03-23 12:40:00,46.09,46.15,46.09,46.11,29738.525418022666,29.0942,29.1321,29.0942,29.1068,29738.5254
2015-03-23 12:45:00,46.12,46.16,46.12,46.14,23229.71608124789,29.1132,29.1384,29.1132,29.1258,23229.7161
2015-03-23 12:50:00,46.15,46.18,46.13,46.14,41185.052182695545,29.1321,29.151,29.1195,29.1258,41185.0522
2015-03-23 12:55:00,46.14,46.15,46.11,46.12,39277.29772191673,29.1258,29.1321,29.1068,29.1132,39277.2977
2015-03-23 13:00:00,46.12,46.13,46.11,46.11,25586.3539445629,29.1132,29.1195,29.1068,29.1068,25586.3539
2015-03-23 13:05:00,46.11,46.14,46.1,46.14,32768.48838514196,29.1068,29.1258,29.1005,29.1258,32768.4884
2015-03-23 13:10:00,46.14,46.14,46.1,46.11,45673.886208057454,29.1258,29.1258,29.1005,29.1068,45673.8862
2015-03-23 13:15:00,46.11,46.11,46.06,46.07,33217.37178767815,29.1068,29.1068,29.0753,29.0816,33217.3718
2015-03-23 13:20:00,46.07,46.09,46.05,46.09,26596.34160026933,29.0816,29.0942,29.069,29.0942,26596.3416
2015-03-23 13:25:00,46.08,46.09,46.05,46.06,31197.396476265287,29.0879,29.0942,29.069,29.0753,31197.3965
2015-03-23 13:30:00,46.06,46.06,46.04,46.04,25249.69139266076,29.0753,29.0753,29.0627,29.0627,25249.6914
2015-03-23 13:35:00,46.05,46.09,46.03,46.07,51397.14959039389,29.069,29.0942,29.0563,29.0816,51397.1496
2015-03-23 13:40:00,46.08,46.13,46.07,46.13,40623.9479295253,29.0879,29.1195,29.0816,29.1195,40623.9479
2015-03-23 13:45:00,46.13,46.14,46.1,46.1,59140.38828414319,29.1195,29.1258,29.1005,29.1005,59140.3883
2015-03-23 13:50:00,46.1,46.11,46.08,46.09,27045.22500280552,29.1005,29.1068,29.0879,29.0942,27045.225
2015-03-23 13:55:00,46.08,46.14,46.08,46.12,27381.887554707664,29.0879,29.1258,29.0879,29.1132,27381.8876
2015-03-23 14:00:00,46.11,46.15,46.1,46.13,34676.24284592077,29.1068,29.1321,29.1005,29.1195,34676.2428
2015-03-23 14:05:00,46.12,46.17,46.12,46.17,25586.3539445629,29.1132,29.1447,29.1132,29.1447,25586.3539
2015-03-23 14:10:00,46.16,46.18,46.15,46.18,28279.654359780045,29.1384,29.151,29.1321,29.151,28279.6544
2015-03-23 14:15:00,46.19,46.2,46.14,46.14,24576.36628885647,29.1573,29.1637,29.1258,29.1258,24576.3663
2015-03-23 14:20:00,46.15,46.19,46.14,46.17,35574.00965099315,29.1321,29.1573,29.1258,29.1447,35574.0097
2015-03-23 14:25:00,46.19,46.2,46.18,46.18,18404.21950398384,29.1573,29.1637,29.151,29.151,18404.2195
2015-03-23 14:30:00,46.19,46.19,46.11,46.13,27942.9918078779,29.1573,29.1573,29.1068,29.1195,27942.9918
2015-03-23 14:35:00,46.12,46.17,46.12,46.14,26708.562450903377,29.1132,29.1447,29.1132,29.1258,26708.5625
2015-03-23 14:40:00,46.14,46.16,46.13,46.14,18965.32375715408,29.1258,29.1384,29.1195,29.1258,18965.3238
2015-03-23 14:45:00,46.14,46.14,46.09,46.1,30411.85052182696,29.1258,29.1258,29.0942,29.1005,30411.8505
2015-03-23 14:50:00,46.09,46.12,46.07,46.11,53304.90405117271,29.0942,29.1132,29.0816,29.1068,53304.9041
2015-03-23 14:55:00,46.11,46.11,46.08,46.09,26596.34160026933,29.1068,29.1068,29.0879,29.0942,26596.3416
2015-03-23 15:00:00,46.09,46.12,46.08,46.11,34788.46369655482,29.0942,29.1132,29.0879,29.1068,34788.4637
2015-03-23 15:05:00,46.11,46.11,46.05,46.11,65873.63932218606,29.1068,29.1068,29.069,29.1068,65873.6393
2015-03-23 15:10:00,46.11,46.11,46.02,46.03,51060.48703849175,29.1068,29.1068,29.05,29.0563,51060.487
2015-03-23 15:15:00,46.03,46.03,46.0,46.01,42419.48153967007,29.0563,29.0563,29.0374,29.0437,42419.4815
2015-03-23 15:20:00,46.01,46.03,46.0,46.02,45673.886208057454,29.0437,29.0563,29.0374,29.05,45673.8862
2015-03-23 15:25:00,46.02,46.03,45.95,45.95,64975.87251711368,29.05,29.0563,29.0058,29.0058,64975.8725
2015-03-23 15:30:00,45.96,45.97,45.94,45.97,121984.06463920996,29.0122,29.0185,28.9995,29.0185,121984.0646
2015-03-23 15:35:00,45.97,45.97,45.94,45.94,75075.74907417798,29.0185,29.0185,28.9995,28.9995,75075.7491
2015-03-23 15:40:00,45.94,45.96,45.88,45.88,88878.91370216585,28.9995,29.0122,28.9617,28.9617,88878.9137
2015-03-23 15:45:00,45.88,45.93,45.87,45.91,74626.86567164179,28.9617,28.9932,28.9553,28.9806,74626.8657
2015-03-23 15:50:00,45.91,45.92,45.88,45.92,140949.38839636403,28.9806,28.9869,28.9617,28.9869,140949.3884
2015-03-23 15:55:00,45.91,45.92,45.8,45.8,329480.4174615644,28.9806,28.9869,28.9112,28.9112,329480.4175
2015-03-24 09:30:00,45.7,45.74,45.45,45.46,186735.4954550556,28.848,28.8733,28.6902,28.6965,186735.4955
2015-03-24 09:35:00,45.49,45.57,45.45,45.5,54763.77510941533,28.7155,28.766,28.6902,28.7218,54763.7751
2015-03-24 09:40:00,45.5,45.51,45.37,45.4,83155.65031982942,28.7218,28.7281,28.6397,28.6587,83155.6503
2015-03-24 09:45:00,45.39,45.45,45.37,45.43,63629.2223095051,28.6523,28.6902,28.6397,28.6776,63629.2223
2015-03-24 09:50:00,45.44,45.45,45.38,45.42,58354.84232970486,28.6839,28.6902,28.646,28.6713,58354.8423
2015-03-24 09:55:00,45.41,45.47,45.4,45.45,138817.19223431713,28.665,28.7028,28.6587,28.6902,138817.1922
2015-03-24 10:00:00,45.45,45.6,45.43,45.58,198967.56817416675,28.6902,28.7849,28.6776,28.7723,198967.5682
2015-03-24 10:05:00,45.57,45.63,45.56,45.61,64078.105712041295,28.766,28.8038,28.7597,28.7912,64078.1057
2015-03-24 10:10:00,45.62,45.62,45.53,45.56,64526.98911457748,28.7975,28.7975,28.7407,28.7597,64526.9891
2015-03-24 10:15:00,45.57,45.62,45.56,45.61,57793.73807653462,28.766,28.7975,28.7597,28.7912,57793.7381
2015-03-24 10:20:00,45.61,45.61,45.46,45.46,103130.96173268992,28.7912,28.7912,28.6965,28.6965,103130.9617
2015-03-24 10:25:00,45.46,45.54,45.46,45.54,190214.341824711,28.6965,28.747,28.6965,28.747,190214.3418
2015-03-24 10:30:00,45.54,45.58,45.47,45.47,66771.40612725844,28.747,28.7723,28.7028,28.7028,66771.4061
2015-03-24 10:35:00,45.47,45.48,45.44,45.46,121535.18123667376,28.7028,28.7092,28.6839,28.6965,121535.1812
2015-03-24 10:40:00,45.45,45.5,45.44,45.45,70586.91504881607,28.6902,28.7218,28.6839,28.6902,70586.915
2015-03-24 10:45:00,45.45,45.45,45.43,45.43,51846.032992930086,28.6902,28.6902,28.6776,28.6776,51846.033
2015-03-24 10:50:00,45.44,45.52,45.43,45.5,87420.04264392324,28.6839,28.7344,28.6776,28.7218,87420.0426
2015-03-24 10:55:00,45.49,45.54,45.47,45.47,31870.72158006957,28.7155,28.747,28.7028,28.7028,31870.7216
2015-03-24 11:00:00,45.48,45.48,45.42,45.47,71260.24015262035,28.7092,28.7092,28.6713,28.7028,71260.2402
2015-03-24 11:05:00,45.48,45.6,45.47,45.58,59477.05083604533,28.7092,28.7849,28.7028,28.7723,59477.0508
2015-03-24 11:10:00,45.59,45.63,45.57,45.63,31758.500729435527,28.7786,28.8038,28.766,28.8038,31758.5007
2015-03-24 11:15:00,45.64,45.7,45.63,45.69,39165.07687128268,28.8102,28.848,28.8038,28.8417,39165.0769
2015-03-24 11:20:00,45.68,45.69,45.62,45.62,55998.20446638985,28.8354,28.8417,28.7975,28.7975,55998.2045
2015-03-24 11:25:00,45.63,45.68,45.61,45.68,63517.001458871055,28.8038,28.8354,28.7912,28.8354,63517.0015
2015-03-24 11:30:00,45.68,45.75,45.68,45.75,36696.21815733363,28.8354,28.8796,28.8354,28.8796,36696.2182
2015-03-24 11:35:00,45.74,45.78,45.7,45.7,59364.829985411285,28.8733,28.8985,28.848,28.848,59364.83
2015-03-24 11:40:00,45.71,45.72,45.66,45.7,88317.80944899561,28.8543,28.8607,28.8228,28.848,88317.8094
2015-03-24 11:45:00,45.7,45.72,45.68,45.7,43092.80664347435,28.848,28.8607,28.8354,28.848,43092.8066
2015-03-24 11:50:00,45.7,45.76,45.69,45.76,32992.93008641005,28.848,28.8859,28.8417,28.8859,32992.9301
2015-03-24 11:55:00,45.77,45.78,45.69,45.69,35237.34709909101,28.8922,28.8985,28.8417,28.8417,35237.3471
2015-03-24 12:00:00,45.7,45.7,45.64,45.7,35237.34709909101,28.848,28.848,28.8102,28.848,35237.3471
2015-03-24 12:05:00,45.7,45.71,45.68,45.7,24576.36628885647,28.848,28.8543,28.8354,28.848,24576.3663
2015-03-24 12:10:00,45.7,45.76,45.69,45.72,30860.733924363147,28.848,28.8859,28.8417,28.8607,30860.7339
2015-03-24 12:15:00,45.71,45.71,45.67,45.7,41185.052182695545,28.8543,28.8543,28.8291,28.848,41185.0522
2015-03-24 12:20:00,45.7,45.7,45.65,45.68,47581.64066883627,28.848,28.848,28.8165,28.8354,47581.6407
2015-03-24 12:25:00,45.68,45.7,45.64,45.65,24464.145438222426,28.8354,28.848,28.8102,28.8165,24464.1454
2015-03-24 12:30:00,45.66,45.69,45.57,45.6,78554.59544383346,28.8228,28.8417,28.766,28.7849,78554.5954
2015-03-24 12:35:00,45.61,45.61,45.52,45.54,40848.3896307934,28.7912,28.7912,28.7344,28.747,40848.3896
2015-03-24 12:40:00,45.53,45.56,45.51,45.51,28840.758612950285,28.7407,28.7597,28.7281,28.7281,28840.7586
2015-03-24 12:45:00,45.52,45.52,45.45,45.45,39165.07687128268,28.7344,28.7344,28.6902,28.6902,39165.0769
2015-03-24 12:50:00,45.45,45.47,45.4,45.46,117046.34721131186,28.6902,28.7028,28.6587,28.6965,117046.3472
2015-03-24 12:55:00,45.46,45.52,45.45,45.46,27157.445853439567,28.6965,28.7344,28.6902,28.6965,27157.4459
2015-03-24 13:00:00,45.46,45.55,45.46,45.52,30299.629671192903,28.6965,28.7533,28.6965,28.7344,30299.6297
2015-03-24 13:05:00,45.52,45.55,45.51,45.52,20760.85736729884,28.7344,28.7533,28.7281,28.7344,20760.8574
2015-03-24 13:10:00,45.51,45.54,45.44,45.54,30075.18796992481,28.7281,28.747,28.6839,28.747,30075.188
2015-03-24 13:15:00,45.54,45.58,45.52,45.54,35910.67220289529,28.747,28.7723,28.7344,28.747,35910.6722
2015-03-24 13:20:00,45.54,45.56,45.51,45.51,24351.92458758837,28.747,28.7597,28.7281,28.7281,24351.9246
2015-03-24 13:25:00,45.52,45.52,45.44,45.46,87083.38009202109,28.7344,28.7344,28.6839,28.6965,87083.3801
2015-03-24 13:30:00,45.46,45.48,45.43,45.46,42980.58579284031,28.6965,28.7092,28.6776,28.6965,42980.5858
2015-03-24 13:35:00,45.46,45.48,45.45,45.45,23566.37863315004,28.6965,28.7092,28.6902,28.6902,23566.3786
2015-03-24 13:40:00,45.45,45.52,45.45,45.51,48142.7449220065,28.6902,28.7344,28.6902,28.7281,48142.7449
2015-03-24 13:45:00,45.5,45.5,45.45,45.47,55324.87936258557,28.7218,28.7218,28.6902,28.7028,55324.8794
2015-03-24 13:50:00,45.48,45.53,45.46,45.49,35125.12624845696,28.7092,28.7407,28.6965,28.7155,35125.1262
2015-03-24 13:55:00,45.5,45.57,45.5,45.52,31197.396476265287,28.7218,28.766,28.7218,28.7344,31197.3965
2015-03-24 14:00:00,45.52,45.52,45.46,45.49,28167.433509146,28.7344,28.7344,28.6965,28.7155,28167.4335
2015-03-24 14:05:00,45.5,45.53,45.46,45.53,32207.38413197172,28.7218,28.7407,28.6965,28.7407,32207.3841
2015-03-24 14:10:00,45.54,45.56,45.49,45.49,61048.14274492201,28.747,28.7597,28.7155,28.7155,61048.1427
2015-03-24 14:15:00,45.49,45.53,45.45,45.46,20087.532263494555,28.7155,28.7407,28.6902,28.6965,20087.5323
2015-03-24 14:20:00,45.46,45.51,45.44,45.49,57120.41297273033,28.6965,28.7281,28.6839,28.7155,57120.413
2015-03-24 14:25:00,45.49,45.49,45.44,45.46,82818.98776792728,28.7155,28.7155,28.6839,28.6965,82818.9878
2015-03-24 14:30:00,45.46,45.48,45.42,45.47,58018.17977780271,28.6965,28.7092,28.6713,28.7028,58018.1798
2015-03-24 14:35:00,45.47,45.48,45.42,45.43,35910.67220289529,28.7028,28.7092,28.6713,28.6776,35910.6722
2015-03-24 14:40:00,45.43,45.43,45.36,45.38,125014.02760632924,28.6776,28.6776,28.6334,28.646,125014.0276
2015-03-24 14:45:00,45.38,45.46,45.37,45.45,55998.20446638985,28.646,28.6965,28.6397,28.6902,55998.2045
2015-03-24 14:50:00,45.45,45.47,45.44,45.45,50723.824486589605,28.6902,28.7028,28.6839,28.6902,50723.8245
2015-03-24 14:55:00,45.46,45.49,45.45,45.46,38267.3100662103,28.6965,28.7155,28.6902,28.6965,38267.3101
2015-03-24 15:00:00,45.46,45.53,45.45,45.51,53192.68320053866,28.6965,28.7407,28.6902,28.7281,53192.6832
2015-03-24 15:05:00,45.5,45.55,45.5,45.54,55324.87936258557,28.7218,28.7533,28.7218,28.747,55324.8794
2015-03-24 15:10:00,45.54,45.54,45.47,45.47,48030.524071372456,28.747,28.747,28.7028,28.7028,48030.5241
2015-03-24 15:15:00,45.47,45.52,45.46,45.51,94377.7353832342,28.7028,28.7344,28.6965,28.7281,94377.7354
2015-03-24 15:20:00,45.51,45.51,45.35,45.38,110537.53787453708,28.7281,28.7281,28.6271,28.646,110537.5379
2015-03-24 15:25:00,45.38,45.41,45.37,45.37,75075.74907417798,28.646,28.665,28.6397,28.6397,75075.7491
2015-03-24 15:30:00,45.37,45.41,45.35,45.41,126024.01526203568,28.6397,28.665,28.6271,28.665,126024.0153
2015-03-24 15:35:00,45.41,45.42,45.38,45.39,112108.62978341377,28.665,28.6713,28.646,28.6523,112108.6298
2015-03-24 15:40:00,45.39,45.41,45.32,45.34,152283.69431040288,28.6523,28.665,28.6082,28.6208,152283.6943
2015-03-24 15:45:00,45.34,45.42,45.33,45.37,130400.62843676354,28.6208,28.6713,28.6145,28.6397,130400.6284
2015-03-24 15:50:00,45.37,45.39,45.35,45.38,112220.8506340478,28.6397,28.6523,28.6271,28.646,112220.8506
2015-03-24 15:55:00,45.38,45.4,45.33,45.35,200875.3226349456,28.646,28.6587,28.6145,28.6271,200875.3226
2015-03-25 09:30:00,45.37,45.5,45.21,45.29,92133.31837055324,28.6397,28.7218,28.5387,28.5892,92133.3184
2015-03-25 09:35:00,45.26,45.36,45.21,45.21,44102.79429918079,28.5703,28.6334,28.5387,28.5387,44102.7943
2015-03-25 09:40:00,45.22,45.29,45.12,45.26,84390.07967680394,28.545,28.5892,28.4819,28.5703,84390.0797
2015-03-25 09:45:00,45.27,45.31,45.2,45.23,109415.3293681966,28.5766,28.6018,28.5324,28.5513,109415.3294
2015-03-25 09:50:00,45.23,45.42,45.22,45.3,78779.03714510155,28.5513,28.6713,28.545,28.5955,78779.0371
2015-03-25 09:55:00,45.31,45.37,45.29,45.35,46010.5487599596,28.6018,28.6397,28.5892,28.6271,46010.5488
2015-03-25 10:00:00,45.35,45.45,45.32,45.43,46908.31556503198,28.6271,28.6902,28.6082,28.6776,46908.3156
2015-03-25 10:05:00,45.43,45.48,45.4,45.46,27942.9918078779,28.6776,28.7092,28.6587,28.6965,27942.9918
2015-03-25 10:10:00,45.45,45.45,45.33,45.33,49264.95342834698,28.6902,28.6902,28.6145,28.6145,49264.9534
2015-03-25 10:15:00,45.34,45.39,45.32,45.38,36022.89305352934,28.6208,28.6523,28.6082,28.646,36022.8931
2015-03-25 10:20:00,45.38,45.41,45.34,45.37,30860.733924363147,28.646,28.665,28.6208,28.6397,30860.7339
2015-03-25 10:25:00,45.37,45.37,45.29,45.3,41633.93558523173,28.6397,28.6397,28.5892,28.5955,41633.9356
2015-03-25 10:30:00,45.3,45.3,45.21,45.23,42307.26068903602,28.5955,28.5955,28.5387,28.5513,42307.2607
2015-03-25 10:35:00,45.22,45.27,45.21,45.22,30524.071372461003,28.545,28.5766,28.5387,28.545,30524.0714
2015-03-25 10:40:00,45.22,45.22,45.09,45.09,79227.92054763775,28.545,28.545,28.463,28.463,79227.9205
2015-03-25 10:45:00,45.09,45.13,45.05,45.13,113679.72169229042,28.463,28.4882,28.4377,28.4882,113679.7217
2015-03-25 10:50:00,45.14,45.19,45.13,45.16,34788.46369655482,28.4945,28.5261,28.4882,28.5072,34788.4637
2015-03-25 10:55:00,45.16,45.19,45.12,45.19,79789.02480080798,28.5072,28.5261,28.4819,28.5261,79789.0248
2015-03-25 11:00:00,45.19,45.26,45.18,45.26,66434.7435753563,28.5261,28.5703,28.5198,28.5703,66434.7436
2015-03-25 11:05:00,45.26,45.29,45.25,45.27,79452.36224890585,28.5703,28.5892,28.564,28.5766,79452.3622
2015-03-25 11:10:00,45.26,45.29,45.21,45.27,53978.229154976994,28.5703,28.5892,28.5387,28.5766,53978.2292
2015-03-25 11:15:00,45.27,45.29,45.21,45.26,49826.05768151722,28.5766,28.5892,28.5387,28.5703,49826.0577
2015-03-25 11:20:00,45.26,45.26,45.21,45.23,25586.3539445629,28.5703,28.5703,28.5387,28.5513,25586.3539
2015-03-25 11:25:00,45.24,45.29,45.24,45.28,24464.145438222426,28.5577,28.5892,28.5577,28.5829,24464.1454
2015-03-25 11:30:00,45.27,45.28,45.17,45.18,47806.08237010436,28.5766,28.5829,28.5135,28.5198,47806.0824
2015-03-25 11:35:00,45.18,45.21,45.11,45.12,38603.97261811244,28.5198,28.5387,28.4756,28.4819,38603.9726
2015-03-25 11:40:00,45.11,45.13,45.03,45.09,51284.928739759845,28.4756,28.4882,28.4251,28.463,51284.9287
2015-03-25 11:45:00,45.08,45.09,45.05,45.07,25025.24969139266,28.4567,28.463,28.4377,28.4503,25025.2497
2015-03-25 11:50:00,45.06,45.08,44.96,44.99,98529.90685669395,28.444,28.4567,28.3809,28.3998,98529.9069
2015-03-25 11:55:00,44.99,45.01,44.94,45.0,36583.99730669958,28.3998,28.4125,28.3683,28.4062,36583.9973
2015-03-25 12:00:00,45.0,45.01,44.93,44.98,33217.37178767815,28.4062,28.4125,28.362,28.3935,33217.3718
2015-03-25 12:05:00,44.98,45.01,44.96,44.97,32768.48838514196,28.3935,28.4125,28.3809,28.3872,32768.4884
2015-03-25 12:10:00,44.97,45.05,44.96,45.03,30860.733924363147,28.3872,28.4377,28.3809,28.4251,30860.7339
2015-03-25 12:15:00,45.05,45.11,45.05,45.08,31421.838177533384,28.4377,28.4756,28.4377,28.4567,31421.8382
2015-03-25 12:20:00,45.07,45.07,44.97,44.99,52070.47469419818,28.4503,28.4503,28.3872,28.3998,52070.4747
2015-03-25 12:25:00,45.0,45.06,44.98,45.05,34002.917742116486,28.4062,28.444,28.3935,28.4377,34002.9177
2015-03-25 12:30:00,45.05,45.05,44.99,45.03,31870.72158006957,28.4377,28.4377,28.3998,28.4251,31870.7216
2015-03-25 12:35:00,45.04,45.06,44.99,45.05,29065.20031421838,28.4314,28.444,28.3998,28.4377,29065.2003
2015-03-25 12:40:00,45.05,45.05,44.97,45.0,72382.44865896083,28.4377,28.4377,28.3872,28.4062,72382.4487
2015-03-25 12:45:00,45.0,45.02,44.97,45.01,28167.433509146,28.4062,28.4188,28.3872,28.4125,28167.4335
2015-03-25 12:50:00,45.01,45.04,44.98,45.02,33778.476040848385,28.4125,28.4314,28.3935,28.4188,33778.476
2015-03-25 12:55:00,45.01,45.05,45.01,45.03,37257.32241050387,28.4125,28.4377,28.4125,28.4251,37257.3224
2015-03-25 13:00:00,45.03,45.03,44.97,44.98,67444.73123106273,28.4251,28.4251,28.3872,28.3935,67444.7312
2015-03-25 13:05:00,44.98,44.98,44.95,44.96,35686.2305016272,28.3935,28.3935,28.3746,28.3809,35686.2305
2015-03-25 13:10:00,44.96,44.96,44.9,44.94,57681.51722590057,28.3809,28.3809,28.343,28.3683,57681.5172
2015-03-25 13:15:00,44.93,44.93,44.87,44.9,47806.08237010436,28.362,28.362,28.3241,28.343,47806.0824
2015-03-25 13:20:00,44.9,44.91,44.85,44.89,38042.8683649422,28.343,28.3493,28.3115,28.3367,38042.8684
2015-03-25 13:25:00,44.9,44.99,44.89,44.98,38155.08921557625,28.343,28.3998,28.3367,28.3935,38155.0892
2015-03-25 13:30:00,44.98,45.03,44.96,45.02,25698.574795196942,28.3935,28.4251,28.3809,28.4188,25698.5748
2015-03-25 13:35:00,45.02,45.1,45.01,45.1,52856.02064863651,28.4188,28.4693,28.4125,28.4693,52856.0206
2015-03-25 13:40:00,45.1,45.13,45.07,45.13,64863.65166647963,28.4693,28.4882,28.4503,28.4882,64863.6517
2015-03-25 13:45:00,45.13,45.15,45.11,45.15,45000.56110425317,28.4882,28.5008,28.4756,28.5008,45000.5611
2015-03-25 13:50:00,45.14,45.16,45.13,45.14,29962.967119290763,28.4945,28.5072,28.4882,28.4945,29962.9671
2015-03-25 13:55:00,45.14,45.17,45.13,45.14,40848.3896307934,28.4945,28.5135,28.4882,28.4945,40848.3896
2015-03-25 14:00:00,45.14,45.16,45.12,45.14,47020.53641566603,28.4945,28.5072,28.4819,28.4945,47020.5364
2015-03-25 14:05:00,45.13,45.14,45.08,45.09,29065.20031421838,28.4882,28.4945,28.4567,28.463,29065.2003
2015-03-25 14:10:00,45.1,45.13,45.05,45.05,23790.82033441813,28.4693,28.4882,28.4377,28.4377,23790.8203
2015-03-25 14:15:00,45.05,45.11,45.04,45.08,38155.08921557625,28.4377,28.4756,28.4314,28.4567,38155.0892
2015-03-25 14:20:00,45.08,45.1,45.05,45.1,54314.891706879134,28.4567,28.4693,28.4377,28.4693,54314.8917
2015-03-25 14:25:00,45.1,45.11,45.08,45.11,36247.33475479744,28.4693,28.4756,28.4567,28.4756,36247.3348
2015-03-25 14:30:00,45.11,45.12,45.06,45.07,67556.95208169677,28.4756,28.4819,28.444,28.4503,67556.9521
2015-03-25 14:35:00,45.08,45.1,45.05,45.1,32656.26753450791,28.4567,28.4693,28.4377,28.4693,32656.2675
2015-03-25 14:40:00,45.1,45.1,45.05,45.07,45225.00280552126,28.4693,28.4693,28.4377,28.4503,45225.0028
2015-03-25 14:45:00,45.06,45.07,45.01,45.05,46571.65301312984,28.444,28.4503,28.4125,28.4377,46571.653
2015-03-25 14:50:00,45.04,45.13,45.04,45.11,52856.02064863651,28.4314,28.4882,28.4314,28.4756,52856.0206
2015-03-25 14:55:00,45.1,45.14,45.08,45.08,32095.16328133767,28.4693,28.4945,28.4567,28.4567,32095.1633
2015-03-25 15:00:00,45.09,45.09,45.0,45.01,31534.05902816743,28.463,28.463,28.4062,28.4125,31534.059
2015-03-25 15:05:00,45.01,45.04,44.96,44.99,44215.01514981483,28.4125,28.4314,28.3809,28.3998,44215.0151
2015-03-25 15:10:00,44.99,45.05,44.96,45.03,41633.93558523173,28.3998,28.4377,28.3809,28.4251,41633.9356
2015-03-25 15:15:00,45.03,45.04,44.96,44.96,31421.838177533384,28.4251,28.4314,28.3809,28.3809,31421.8382
2015-03-25 15:20:00,44.96,44.99,44.93,44.96,51621.59129166199,28.3809,28.3998,28.362,28.3809,51621.5913
2015-03-25 15:25:00,44.96,44.97,44.92,44.95,48030.524071372456,28.3809,28.3872,28.3557,28.3746,48030.5241
2015-03-25 15:30:00,44.95,44.96,44.91,44.96,65088.09336774772,28.3746,28.3809,28.3493,28.3809,65088.0934
2015-03-25 15:35:00,44.96,44.97,44.91,44.96,68679.16058803725,28.3809,28.3872,28.3493,28.3809,68679.1606
2015-03-25 15:40:00,44.96,44.97,44.92,44.96,82145.662664123,28.3809,28.3872,28.3557,28.3809,82145.6627
2015-03-25 15:45:00,44.96,44.96,44.86,44.88,112781.95488721805,28.3809,28.3809,28.3178,28.3304,112781.9549
2015-03-25 15:50:00,44.88,44.89,44.81,44.84,175850.0729435529,28.3304,28.3367,28.2862,28.3052,175850.0729
2015-03-25 15:55:00,44.83,44.91,44.82,44.85,349006.84547188866,28.2988,28.3493,28.2925,28.3115,349006.8455
2015-03-26 09:30:00,44.6,44.75,44.57,44.66,195152.05925260912,28.1537,28.2483,28.1347,28.1915,195152.0593
2015-03-26 09:35:00,44.68,44.79,44.64,44.75,82370.10436539109,28.2042,28.2736,28.1789,28.2483,82370.1044
2015-03-26 09:40:00,44.75,44.75,44.6,44.67,120861.85613286948,28.2483,28.2483,28.1537,28.1978,120861.8561
2015-03-26 09:45:00,44.67,44.74,44.63,44.73,97071.03579845135,28.1978,28.242,28.1726,28.2357,97071.0358
2015-03-26 09:50:00,44.72,44.79,44.68,44.77,53978.229154976994,28.2294,28.2736,28.2042,28.261,53978.2292
2015-03-26 09:55:00,44.77,44.78,44.69,44.73,39726.18112445292,28.261,28.2673,28.2105,28.2357,39726.1811
2015-03-26 10:00:00,44.72,44.73,44.65,44.66,33441.813488946245,28.2294,28.2357,28.1852,28.1915,33441.8135
2015-03-26 10:05:00,44.66,44.66,44.54,44.59,90113.3430591404,28.1915,28.1915,28.1158,28.1473,90113.3431
2015-03-26 10:10:00,44.58,44.61,44.55,44.57,37930.64751430816,28.141,28.16,28.1221,28.1347,37930.6475
2015-03-26 10:15:00,44.56,44.58,44.54,44.55,122096.285489844,28.1284,28.141,28.1158,28.1221,122096.2855
2015-03-26 10:20:00,44.54,44.61,44.54,44.56,73953.5405678375,28.1158,28.16,28.1158,28.1284,73953.5406
2015-03-26 10:25:00,44.56,44.64,44.56,44.64,48030.524071372456,28.1284,28.1789,28.1284,28.1789,48030.5241
2015-03-26 10:30:00,44.65,44.73,44.61,44.7,70923.57760071821,28.1852,28.2357,28.16,28.2168,70923.5776
2015-03-26 10:35:00,44.7,44.72,44.65,44.66,52856.02064863651,28.2168,28.2294,28.1852,28.1915,52856.0206
2015-03-26 10:40:00,44.65,44.69,44.63,44.66,62282.57210189653,28.1852,28.2105,28.1726,28.1915,62282.5721
2015-03-26 10:45:00,44.66,44.69,44.59,44.64,36808.43900796768,28.1915,28.2105,28.1473,28.1789,36808.439
2015-03-26 10:50:00,44.64,44.7,44.63,44.69,39277.29772191673,28.1789,28.2168,28.1726,28.2105,39277.2977
2015-03-26 10:55:00,44.69,44.77,44.69,44.75,38042.8683649422,28.2105,28.261,28.2105,28.2483,38042.8684
2015-03-26 11:00:00,44.74,44.74,44.71,44.74,43878.352597912686,28.242,28.242,28.2231,28.242,43878.3526
2015-03-26 11:05:00,44.74,44.76,44.69,44.7,38716.19346874649,28.242,28.2547,28.2105,28.2168,38716.1935
2015-03-26 11:10:00,44.7,44.7,44.6,44.62,94826.6187857704,28.2168,28.2168,28.1537,28.1663,94826.6188
2015-03-26 11:15:00,44.62,44.62,44.57,44.59,108966.44596566042,28.1663,28.1663,28.1347,28.1473,108966.446
2015-03-26 11:20:00,44.59,44.64,44.57,44.63,52407.13724610032,28.1473,28.1789,28.1347,28.1726,52407.1372
2015-03-26 11:25:00,44.63,44.69,44.6,44.68,41409.49388396364,28.1726,28.2105,28.1537,28.2042,41409.4939
2015-03-26 11:30:00,44.67,44.76,44.66,44.76,36696.21815733363,28.1978,28.2547,28.1915,28.2547,36696.2182
2015-03-26 11:35:00,44.76,44.78,44.73,44.76,53641.56660307485,28.2547,28.2673,28.2357,28.2547,53641.5666
2015-03-26 11:40:00,44.76,44.83,44.76,44.8,31982.942430703624,28.2547,28.2988,28.2547,28.2799,31982.9424
2015-03-26 11:45:00,44.81,44.89,44.8,44.88,50387.161934687465,28.2862,28.3367,28.2799,28.3304,50387.1619
2015-03-26 11:50:00,44.88,44.92,44.83,44.89,23341.93693188194,28.3304,28.3557,28.2988,28.3367,23341.9369
2015-03-26 11:55:00,44.9,45.0,44.89,44.99,32207.38413197172,28.343,28.4062,28.3367,28.3998,32207.3841
2015-03-26 12:00:00,44.99,45.04,44.96,44.96,55100.43766131747,28.3998,28.4314,28.3809,28.3809,55100.4377
2015-03-26 12:05:00,44.96,44.99,44.93,44.97,22556.390977443607,28.3809,28.3998,28.362,28.3872,22556.391
2015-03-26 12:10:00,44.97,45.02,44.97,44.97,42195.03983840197,28.3872,28.4188,28.3872,28.3872,42195.0398
2015-03-26 12:15:00,44.97,45.01,44.96,44.98,68791.3814386713,28.3872,28.4125,28.3809,28.3935,68791.3814
2015-03-26 12:20:00,44.99,45.0,44.92,44.94,38491.7517674784,28.3998,28.4062,28.3557,28.3683,38491.7518
2015-03-26 12:25:00,44.94,44.96,44.9,44.91,64302.54741330939,28.3683,28.3809,28.343,28.3493,64302.5474
2015-03-26 12:30:00,44.91,44.98,44.9,44.98,67444.73123106273,28.3493,28.3935,28.343,28.3935,67444.7312
2015-03-26 12:35:00,44.97,44.98,44.94,44.97,32207.38413197172,28.3872,28.3935,28.3683,28.3872,32207.3841
2015-03-26 12:40:00,44.97,44.98,44.93,44.97,42307.26068903602,28.3872,28.3935,28.362,28.3872,42307.2607
2015-03-26 12:45:00,44.97,45.01,44.96,44.99,22331.94927617552,28.3872,28.4125,28.3809,28.3998,22331.9493
2015-03-26 12:50:00,45.0,45.04,44.99,45.03,25698.574795196942,28.4062,28.4314,28.3998,28.4251,25698.5748
2015-03-26 12:55:00,45.03,45.03,44.97,45.0,26484.12074963528,28.4251,28.4251,28.3872,28.4062,26484.1207
2015-03-26 13:00:00,45.0,45.0,44.96,44.98,52968.24149927056,28.4062,28.4062,28.3809,28.3935,52968.2415
2015-03-26 13:05:00,44.99,45.04,44.98,45.04,71148.0193019863,28.3998,28.4314,28.3935,28.4314,71148.0193
2015-03-26 13:10:00,45.03,45.05,44.96,45.01,127146.22376837616,28.4251,28.4377,28.3809,28.4125,127146.2238
2015-03-26 13:15:00,45.01,45.03,44.98,45.02,92245.5392211873,28.4125,28.4251,28.3935,28.4188,92245.5392
2015-03-26 13:20:00,45.02,45.05,45.01,45.04,79003.47884636965,28.4188,28.4377,28.4125,28.4314,79003.4788
2015-03-26 13:25:00,45.04,45.08,45.02,45.07,30748.513073729097,28.4314,28.4567,28.4188,28.4503,30748.5131
2015-03-26 13:30:00,45.07,45.12,45.05,45.1,43766.13174727864,28.4503,28.4819,28.4377,28.4693,43766.1317
2015-03-26 13:35:00,45.1,45.13,45.09,45.12,37032.880709235775,28.4693,28.4882,28.463,28.4819,37032.8807
2015-03-26 13:40:00,45.12,45.31,45.12,45.31,146335.98922679832,28.4819,28.6018,28.4819,28.6018,146335.9892
2015-03-26 13:45:00,45.3,45.33,45.26,45.27,70362.47334754797,28.5955,28.6145,28.5703,28.5766,70362.4733
2015-03-26 13:50:00,45.27,45.33,45.26,45.32,61384.80529682415,28.5766,28.6145,28.5703,28.6082,61384.8053
2015-03-26 13:55:00,45.32,45.36,45.3,45.33,50162.72023341936,28.6082,28.6334,28.5955,28.6145,50162.7202
2015-03-26 14:00:00,45.33,45.37,45.32,45.36,118729.65997082255,28.6145,28.6397,28.6082,28.6334,118729.66
2015-03-26 14:05:00,45.35,45.37,45.33,45.34,215576.25406800583,28.6271,28.6397,28.6145,28.6208,215576.2541
2015-03-26 14:10:00,45.34,45.36,45.29,45.29,116036.35955560542,28.6208,28.6334,28.5892,28.5892,116036.3596
2015-03-26 14:15:00,45.29,45.32,45.28,45.3,54314.891706879134,28.5892,28.6082,28.5829,28.5955,54314.8917
2015-03-26 14:20:00,45.31,45.32,45.27,45.28,36471.776456065534,28.6018,28.6082,28.5766,28.5829,36471.7765
2015-03-26 14:25:00,45.27,45.28,45.21,45.21,66771.40612725844,28.5766,28.5829,28.5387,28.5387,66771.4061
2015-03-26 14:30:00,45.21,45.27,45.21,45.25,41409.49388396364,28.5387,28.5766,28.5387,28.564,41409.4939
2015-03-26 14:35:00,45.25,45.29,45.24,45.25,31309.617326899337,28.564,28.5892,28.5577,28.564,31309.6173
2015-03-26 14:40:00,45.25,45.32,45.23,45.29,41746.156435865785,28.564,28.6082,28.5513,28.5892,41746.1564
2015-03-26 14:45:00,45.29,45.3,45.24,45.25,74626.86567164179,28.5892,28.5955,28.5577,28.564,74626.8657
2015-03-26 14:50:00,45.24,45.26,45.2,45.23,59028.167433509145,28.5577,28.5703,28.5324,28.5513,59028.1674
2015-03-26 14:55:00,45.23,45.25,45.17,45.17,45449.44450678936,28.5513,28.564,28.5135,28.5135,45449.4445
2015-03-26 15:00:00,45.17,45.2,45.15,45.16,56222.64616765795,28.5135,28.5324,28.5008,28.5072,56222.6462
2015-03-26 15:05:00,45.16,45.21,45.13,45.17,40511.72707889126,28.5072,28.5387,28.4882,28.5135,40511.7271
2015-03-26 15:10:00,45.18,45.21,45.13,45.13,40623.9479295253,28.5198,28.5387,28.4882,28.4882,40623.9479
2015-03-26 15:15:00,45.13,45.18,45.12,45.13,46010.5487599596,28.4882,28.5198,28.4819,28.4882,46010.5488
2015-03-26 15:20:00,45.13,45.16,45.12,45.13,54875.995960049375,28.4882,28.5072,28.4819,28.4882,54875.996
2015-03-26 15:25:00,45.13,45.18,45.13,45.14,41633.93558523173,28.4882,28.5198,28.4882,28.4945,41633.9356
2015-03-26 15:30:00,45.14,45.19,45.12,45.19,90450.00561104252,28.4945,28.5261,28.4819,28.5261,90450.0056
2015-03-26 15:35:00,45.19,45.23,45.13,45.14,62394.79295253057,28.5261,28.5513,28.4882,28.4945,62394.793
2015-03-26 15:40:00,45.13,45.17,45.09,45.12,80350.12905397822,28.4882,28.5135,28.463,28.4819,80350.1291
2015-03-26 15:45:00,45.12,45.17,45.1,45.13,107170.91235551564,28.4819,28.5135,28.4693,28.4882,107170.9124
2015-03-26 15:50:00,45.13,45.15,45.09,45.13,224329.4804174616,28.4882,28.5008,28.463,28.4882,224329.4804
2015-03-26 15:55:00,45.13,45.13,45.07,45.09,323083.8289754236,28.4882,28.4882,28.4503,28.463,323083.829
2015-03-27 09:30:00,44.9,45.03,44.8,44.89,139153.85478621928,28.343,28.4251,28.2799,28.3367,139153.8548
2015-03-27 09:35:00,44.9,44.93,44.67,44.77,135562.78756592973,28.343,28.362,28.1978,28.261,135562.7876
2015-03-27 09:40:00,44.76,44.84,44.64,44.8,112220.8506340478,28.2547,28.3052,28.1789,28.2799,112220.8506
2015-03-27 09:45:00,44.8,44.87,44.78,44.85,37369.54326113792,28.2799,28.3241,28.2673,28.3115,37369.5433
2015-03-27 09:50:00,44.86,44.88,44.78,44.85,40062.84367635506,28.3178,28.3304,28.2673,28.3115,40062.8437
2015-03-27 09:55:00,44.84,44.98,44.83,44.95,53529.3457524408,28.3052,28.3935,28.2988,28.3746,53529.3458
2015-03-27 10:00:00,44.94,44.97,44.91,44.95,39052.85602064864,28.3683,28.3872,28.3493,28.3746,39052.856
2015-03-27 10:05:00,44.95,44.96,44.81,44.83,28055.21265851195,28.3746,28.3809,28.2862,28.2988,28055.2127
2015-03-27 10:10:00,44.84,44.86,44.77,44.79,82482.32521602513,28.3052,28.3178,28.261,28.2736,82482.3252
2015-03-27 10:15:00,44.78,44.8,44.71,44.75,90898.88901357872,28.2673,28.2799,28.2231,28.2483,90898.889
2015-03-27 10:20:00,44.76,44.86,44.75,44.85,38828.414319380536,28.2547,28.3178,28.2483,28.3115,38828.4143
2015-03-27 10:25:00,44.85,44.88,44.83,44.88,36022.89305352934,28.3115,28.3304,28.2988,28.3304,36022.8931
2015-03-27 10:30:00,44.87,44.88,44.8,44.8,48142.7449220065,28.3241,28.3304,28.2799,28.2799,48142.7449
2015-03-27 10:35:00,44.81,44.91,44.8,44.89,53866.00830434294,28.2862,28.3493,28.2799,28.3367,53866.0083
2015-03-27 10:40:00,44.9,44.91,44.88,44.88,21097.519919200982,28.343,28.3493,28.3304,28.3304,21097.5199
2015-03-27 10:45:00,44.88,44.91,44.86,44.9,25025.24969139266,28.3304,28.3493,28.3178,28.343,25025.2497
2015-03-27 10:50:00,44.9,45.01,44.88,45.0,42531.70239030412,28.343,28.4125,28.3304,28.4062,42531.7024
2015-03-27 10:55:00,45.0,45.07,45.0,45.06,40287.28537762316,28.4062,28.4503,28.4062,28.444,40287.2854
2015-03-27 11:00:00,45.05,45.05,44.96,44.97,20760.85736729884,28.4377,28.4377,28.3809,28.3872,20760.8574
2015-03-27 11:05:00,44.96,45.01,44.96,44.97,20985.29906856694,28.3809,28.4125,28.3809,28.3872,20985.2991
2015-03-27 11:10:00,44.96,45.03,44.95,45.03,17843.1152508136,28.3809,28.4251,28.3746,28.4251,17843.1153
2015-03-27 11:15:00,45.03,45.04,44.98,45.0,32880.709235776005,28.4251,28.4314,28.3935,28.4062,32880.7092
2015-03-27 11:20:00,45.0,45.05,45.0,45.03,21546.403321737176,28.4062,28.4377,28.4062,28.4251,21546.4033
2015-03-27 11:25:00,45.01,45.02,44.93,44.96,74851.30737290988,28.4125,28.4188,28.362,28.3809,74851.3074
2015-03-27 11:30:00,44.96,44.99,44.96,44.96,48367.1866232746,28.3809,28.3998,28.3809,28.3809,48367.1866
2015-03-27 11:35:00,44.96,44.97,44.95,44.96,75300.19077544607,28.3809,28.3872,28.3746,28.3809,75300.1908
2015-03-27 11:40:00,44.96,44.96,44.91,44.96,50162.72023341936,28.3809,28.3809,28.3493,28.3809,50162.7202
2015-03-27 11:45:00,44.95,44.98,44.93,44.96,23117.495230613848,28.3746,28.3935,28.362,28.3809,23117.4952
2015-03-27 11:50:00,44.96,45.01,44.95,44.96,72045.78610705868,28.3809,28.4125,28.3746,28.3809,72045.7861
2015-03-27 11:55:00,44.96,45.0,44.92,45.0,48142.7449220065,28.3809,28.4062,28.3557,28.4062,48142.7449
2015-03-27 12:00:00,45.01,45.02,44.96,44.97,27718.550106609808,28.4125,28.4188,28.3809,28.3872,27718.5501
2015-03-27 12:05:00,44.97,44.98,44.95,44.98,40736.16878015935,28.3872,28.3935,28.3746,28.3935,40736.1688
2015-03-27 12:10:00,44.98,44.99,44.9,44.92,58130.40062843676,28.3935,28.3998,28.343,28.3557,58130.4006
2015-03-27 12:15:00,44.93,44.94,44.85,44.85,51846.032992930086,28.362,28.3683,28.3115,28.3115,51846.033
2015-03-27 12:20:00,44.85,44.85,44.81,44.82,17843.1152508136,28.3115,28.3115,28.2862,28.2925,17843.1153
2015-03-27 12:25:00,44.82,44.85,44.74,44.79,41746.156435865785,28.2925,28.3115,28.242,28.2736,41746.1564
2015-03-27 12:30:00,44.78,44.84,44.76,44.81,60711.48019301986,28.2673,28.3052,28.2547,28.2862,60711.4802
2015-03-27 12:35:00,44.8,44.82,44.78,44.8,62731.45550443272,28.2799,28.2925,28.2673,28.2799,62731.4555
2015-03-27 12:40:00,44.8,44.87,44.8,44.85,39613.96027381888,28.2799,28.3241,28.2799,28.3115,39613.9603
2015-03-27 12:45:00,44.84,44.86,44.8,44.83,30748.513073729097,28.3052,28.3178,28.2799,28.2988,30748.5131
2015-03-27 12:50:00,44.82,44.88,44.82,44.88,36359.55560543149,28.2925,28.3304,28.2925,28.3304,36359.5556
2015-03-27 12:55:00,44.88,44.88,44.84,44.86,10885.422511502637,28.3304,28.3304,28.3052,28.3178,10885.4225
2015-03-27 13:00:00,44.86,44.87,44.82,44.83,12680.9561216474,28.3178,28.3241,28.2925,28.2988,12680.9561
2015-03-27 13:05:00,44.83,44.83,44.79,44.82,26035.23734709909,28.2988,28.2988,28.2736,28.2925,26035.2373
2015-03-27 13:10:00,44.81,44.81,44.74,44.74,28616.31691168219,28.2862,28.2862,28.242,28.242,28616.3169
2015-03-27 13:15:00,44.75,44.8,44.74,44.8,27606.32925597576,28.2483,28.2799,28.242,28.2799,27606.3293
2015-03-27 13:20:00,44.8,44.83,44.8,44.82,29626.30456738862,28.2799,28.2988,28.2799,28.2925,29626.3046
2015-03-27 13:25:00,44.82,44.83,44.77,44.78,29514.08371675457,28.2925,28.2988,28.261,28.2673,29514.0837
2015-03-27 13:30:00,44.77,44.8,44.76,44.8,20760.85736729884,28.261,28.2799,28.2547,28.2799,20760.8574
2015-03-27 13:35:00,44.8,44.81,44.76,44.77,20648.6365166648,28.2799,28.2862,28.2547,28.261,20648.6365
2015-03-27 13:40:00,44.77,44.81,44.76,44.78,31870.72158006957,28.261,28.2862,28.2547,28.2673,31870.7216
2015-03-27 13:45:00,44.79,44.8,44.75,44.78,29626.30456738862,28.2736,28.2799,28.2483,28.2673,29626.3046
2015-03-27 13:50:00,44.77,44.81,44.77,44.81,30524.071372461003,28.261,28.2862,28.261,28.2862,30524.0714
2015-03-27 13:55:00,44.8,44.84,44.8,44.8,39613.96027381888,28.2799,28.3052,28.2799,28.2799,39613.9603
2015-03-27 14:00:00,44.8,44.86,44.8,44.86,38267.3100662103,28.2799,28.3178,28.2799,28.3178,38267.3101
2015-03-27 14:05:00,44.86,44.86,44.83,44.86,57793.73807653462,28.3178,28.3178,28.2988,28.3178,57793.7381
2015-03-27 14:10:00,44.86,44.88,44.84,44.84,36247.33475479744,28.3178,28.3304,28.3052,28.3052,36247.3348
2015-03-27 14:15:00,44.84,44.84,44.8,44.8,35125.12624845696,28.3052,28.3052,28.2799,28.2799,35125.1262
2015-03-27 14:20:00,44.8,44.87,44.8,44.85,32095.16328133767,28.2799,28.3241,28.2799,28.3115,32095.1633
2015-03-27 14:25:00,44.84,44.86,44.82,44.82,23678.599483784084,28.3052,28.3178,28.2925,28.2925,23678.5995
2015-03-27 14:30:00,44.83,44.83,44.8,44.8,28504.09606104814,28.2988,28.2988,28.2799,28.2799,28504.0961
2015-03-27 14:35:00,44.8,44.8,44.72,44.72,23790.82033441813,28.2799,28.2799,28.2294,28.2294,23790.8203
2015-03-27 14:40:00,44.72,44.78,44.72,44.76,29514.08371675457,28.2294,28.2673,28.2294,28.2547,29514.0837
2015-03-27 14:45:00,44.76,44.78,44.74,44.77,29738.525418022666,28.2547,28.2673,28.242,28.261,29738.5254
2015-03-27 14:50:00,44.78,44.79,44.74,44.77,22893.05352934575,28.2673,28.2736,28.242,28.261,22893.0535
2015-03-27 14:55:00,44.77,44.79,44.73,44.79,24127.48288632028,28.261,28.2736,28.2357,28.2736,24127.4829
2015-03-27 15:00:00,44.79,44.83,44.78,44.83,58354.84232970486,28.2736,28.2988,28.2673,28.2988,58354.8423
2015-03-27 15:05:00,44.83,44.84,44.81,44.84,71709.12355515655,28.2988,28.3052,28.2862,28.3052,71709.1236
2015-03-27 15:10:00,44.83,44.85,44.8,44.85,34227.35944338458,28.2988,28.3115,28.2799,28.3115,34227.3594
2015-03-27 15:15:00,44.85,44.87,44.81,44.83,50050.49938278532,28.3115,28.3241,28.2862,28.2988,50050.4994
2015-03-27 15:20:00,44.83,44.85,44.81,44.81,55212.65851195152,28.2988,28.3115,28.2862,28.2862,55212.6585
2015-03-27 15:25:00,44.81,44.83,44.8,44.8,32319.604982605768,28.2862,28.2988,28.2799,28.2799,32319.605
2015-03-27 15:30:00,44.81,44.85,44.79,44.83,76422.39928178655,28.2862,28.3115,28.2736,28.2988,76422.3993
2015-03-27 15:35:00,44.84,44.91,44.81,44.9,85400.06733251037,28.3052,28.3493,28.2862,28.343,85400.0673
2015-03-27 15:40:00,44.89,44.95,44.87,44.87,68903.60228930535,28.3367,28.3746,28.3241,28.3241,68903.6023
2015-03-27 15:45:00,44.87,44.87,44.79,44.8,143193.805409045,28.3241,28.3241,28.2736,28.2799,143193.8054
2015-03-27 15:50:00,44.8,44.88,44.8,44.85,159465.82875098192,28.2799,28.3304,28.2799,28.3115,159465.8288
2015-03-27 15:55:00,44.84,44.85,44.8,44.8,561328.6948715071,28.3052,28.3115,28.2799,28.2799,561328.6949
2015-03-30 09:30:00,45.21,45.36,45.11,45.29,142632.70115587476,28.5387,28.6334,28.4756,28.5892,142632.7012
2015-03-30 09:35:00,45.29,45.29,45.16,45.26,72382.44865896083,28.5892,28.5892,28.5072,28.5703,72382.4487
2015-03-30 09:40:00,45.27,45.42,45.24,45.37,93255.52687689372,28.5766,28.6713,28.5577,28.6397,93255.5269
2015-03-30 09:45:00,45.37,45.54,45.36,45.51,78779.03714510155,28.6397,28.747,28.6334,28.7281,78779.0371
2015-03-30 09:50:00,45.51,45.54,45.41,45.43,32319.604982605768,28.7281,28.747,28.665,28.6776,32319.605
2015-03-30 09:55:00,45.45,45.46,45.38,45.4,39838.40197508697,28.6902,28.6965,28.646,28.6587,39838.402
2015-03-30 10:00:00,45.4,45.42,45.32,45.39,95275.50218830658,28.6587,28.6713,28.6082,28.6523,95275.5022
2015-03-30 10:05:00,45.39,45.5,45.38,45.49,97856.58175288967,28.6523,28.7218,28.646,28.7155,97856.5818
2015-03-30 10:10:00,45.49,45.5,45.46,45.46,50499.38278532151,28.7155,28.7218,28.6965,28.6965,50499.3828
2015-03-30 10:15:00,45.46,45.54,45.46,45.51,86297.83413758276,28.6965,28.747,28.6965,28.7281,86297.8341
2015-03-30 10:20:00,45.52,45.54,45.39,45.39,85961.17158568061,28.7344,28.747,28.6523,28.6523,85961.1716
2015-03-30 10:25:00,45.39,45.44,45.37,45.37,44102.79429918079,28.6523,28.6839,28.6397,28.6397,44102.7943
2015-03-30 10:30:00,45.37,45.41,45.34,45.41,115363.03445180114,28.6397,28.665,28.6208,28.665,115363.0345
2015-03-30 10:35:00,45.42,45.42,45.3,45.3,54427.11255751318,28.6713,28.6713,28.5955,28.5955,54427.1126
2015-03-30 10:40:00,45.3,45.3,45.18,45.24,98529.90685669395,28.5955,28.5955,28.5198,28.5577,98529.9069
2015-03-30 10:45:00,45.25,45.29,45.24,45.26,95612.16474020873,28.564,28.5892,28.5577,28.5703,95612.1647
2015-03-30 10:50:00,45.27,45.34,45.26,45.33,65761.41847155201,28.5766,28.6208,28.5703,28.6145,65761.4185
2015-03-30 10:55:00,45.33,45.34,45.29,45.32,48142.7449220065,28.6145,28.6208,28.5892,28.6082,48142.7449
2015-03-30 11:00:00,45.33,45.34,45.29,45.31,36359.55560543149,28.6145,28.6208,28.5892,28.6018,36359.5556
2015-03-30 11:05:00,45.3,45.32,45.28,45.3,48816.07002581079,28.5955,28.6082,28.5829,28.5955,48816.07
2015-03-30 11:10:00,45.3,45.32,45.27,45.29,30636.29222309505,28.5955,28.6082,28.5766,28.5892,30636.2922
2015-03-30 11:15:00,45.3,45.35,45.3,45.34,31982.942430703624,28.5955,28.6271,28.5955,28.6208,31982.9424
2015-03-30 11:20:00,45.34,45.36,45.32,45.35,43990.57344854674,28.6208,28.6334,28.6082,28.6271,43990.5734
2015-03-30 11:25:00,45.35,45.41,45.34,45.34,32319.604982605768,28.6271,28.665,28.6208,28.6208,32319.605
2015-03-30 11:30:00,45.34,45.37,45.32,45.36,21995.28672427337,28.6208,28.6397,28.6082,28.6334,21995.2867
2015-03-30 11:35:00,45.36,45.45,45.35,45.44,34227.35944338458,28.6334,28.6902,28.6271,28.6839,34227.3594
2015-03-30 11:40:00,45.44,45.44,45.37,45.42,23341.93693188194,28.6839,28.6839,28.6397,28.6713,23341.9369
2015-03-30 11:45:00,45.41,45.42,45.38,45.41,16496.465043205026,28.665,28.6713,28.646,28.665,16496.465
2015-03-30 11:50:00,45.4,45.44,45.37,45.39,31085.17562563124,28.6587,28.6839,28.6397,28.6523,31085.1756
2015-03-30 11:55:00,45.4,45.46,45.38,45.44,55437.100213219615,28.6587,28.6965,28.646,28.6839,55437.1002
2015-03-30 12:00:00,45.44,45.48,45.43,45.47,37481.76411177197,28.6839,28.7092,28.6776,28.7028,37481.7641
2015-03-30 12:05:00,45.47,45.53,45.46,45.48,34339.580294018626,28.7028,28.7407,28.6965,28.7092,34339.5803
2015-03-30 12:10:00,45.47,45.54,45.46,45.49,20311.97396476265,28.7028,28.747,28.6965,28.7155,20311.974
2015-03-30 12:15:00,45.49,45.53,45.47,45.49,22107.507574907417,28.7155,28.7407,28.7028,28.7155,22107.5076
2015-03-30 12:20:00,45.51,45.56,45.49,45.56,25137.470542026706,28.7281,28.7597,28.7155,28.7597,25137.4705
2015-03-30 12:25:00,45.55,45.56,45.53,45.53,20760.85736729884,28.7533,28.7597,28.7407,28.7407,20760.8574
2015-03-30 12:30:00,45.54,45.54,45.5,45.51,18067.556952081697,28.747,28.747,28.7218,28.7281,18067.557
2015-03-30 12:35:00,45.52,45.56,45.5,45.56,26035.23734709909,28.7344,28.7597,28.7218,28.7597,26035.2373
2015-03-30 12:40:00,45.56,45.58,45.55,45.58,58242.62147907081,28.7597,28.7723,28.7533,28.7723,58242.6215
2015-03-30 12:45:00,45.58,45.6,45.56,45.57,30972.9547749972,28.7723,28.7849,28.7597,28.766,30972.9548
2015-03-30 12:50:00,45.57,45.58,45.55,45.56,49264.95342834698,28.766,28.7723,28.7533,28.7597,49264.9534
2015-03-30 12:55:00,45.57,45.58,45.54,45.55,29289.642015486475,28.766,28.7723,28.747,28.7533,29289.642
2015-03-30 13:00:00,45.55,45.58,45.54,45.56,95948.82729211087,28.7533,28.7723,28.747,28.7597,95948.8273
2015-03-30 13:05:00,45.56,45.63,45.54,45.63,60935.92189428795,28.7597,28.8038,28.747,28.8038,60935.9219
2015-03-30 13:10:00,45.63,45.64,45.57,45.58,30411.85052182696,28.8038,28.8102,28.766,28.7723,30411.8505
2015-03-30 13:15:00,45.58,45.61,45.57,45.59,48254.96577264056,28.7723,28.7912,28.766,28.7786,48254.9658
2015-03-30 13:20:00,45.58,45.63,45.58,45.63,21658.624172371223,28.7723,28.8038,28.7723,28.8038,21658.6242
2015-03-30 13:25:00,45.63,45.67,45.62,45.66,59813.71338794748,28.8038,28.8291,28.7975,28.8228,59813.7134
2015-03-30 13:30:00,45.66,45.67,45.63,45.67,21434.18247110313,28.8228,28.8291,28.8038,28.8291,21434.1825
2015-03-30 13:35:00,45.66,45.68,45.65,45.68,49826.05768151722,28.8228,28.8354,28.8165,28.8354,49826.0577
2015-03-30 13:40:00,45.68,45.7,45.64,45.64,27157.445853439567,28.8354,28.848,28.8102,28.8102,27157.4459
2015-03-30 13:45:00,45.64,45.64,45.58,45.58,17843.1152508136,28.8102,28.8102,28.7723,28.7723,17843.1153
2015-03-30 13:50:00,45.58,45.59,45.5,45.5,71035.79845135225,28.7723,28.7786,28.7218,28.7218,71035.7985
2015-03-30 13:55:00,45.51,45.57,45.5,45.56,34227.35944338458,28.7281,28.766,28.7218,28.7597,34227.3594
2015-03-30 14:00:00,45.56,45.62,45.56,45.62,22107.507574907417,28.7597,28.7975,28.7597,28.7975,22107.5076
2015-03-30 14:05:00,45.62,45.64,45.58,45.6,48142.7449220065,28.7975,28.8102,28.7723,28.7849,48142.7449
2015-03-30 14:10:00,45.61,45.64,45.61,45.61,27606.32925597576,28.7912,28.8102,28.7912,28.7912,27606.3293
2015-03-30 14:15:00,45.61,45.62,45.54,45.54,21546.403321737176,28.7912,28.7975,28.747,28.747,21546.4033
2015-03-30 14:20:00,45.54,45.58,45.54,45.58,27269.666704073614,28.747,28.7723,28.747,28.7723,27269.6667
2015-03-30 14:25:00,45.58,45.59,45.57,45.58,30299.629671192903,28.7723,28.7786,28.766,28.7723,30299.6297
2015-03-30 14:30:00,45.57,45.62,45.57,45.6,35349.56794972506,28.766,28.7975,28.766,28.7849,35349.5679
2015-03-30 14:35:00,45.59,45.6,45.53,45.54,115587.47615306923,28.7786,28.7849,28.7407,28.747,115587.4762
2015-03-30 14:40:00,45.54,45.61,45.54,45.58,42082.818987767925,28.747,28.7912,28.747,28.7723,42082.819
2015-03-30 14:45:00,45.58,45.6,45.55,45.59,19301.98630905622,28.7723,28.7849,28.7533,28.7786,19301.9863
2015-03-30 14:50:00,45.58,45.58,45.54,45.55,32095.16328133767,28.7723,28.7723,28.747,28.7533,32095.1633
2015-03-30 14:55:00,45.56,45.62,45.55,45.62,33554.03433958029,28.7597,28.7975,28.7533,28.7975,33554.0343
2015-03-30 15:00:00,45.62,45.66,45.61,45.62,66434.7435753563,28.7975,28.8228,28.7912,28.7975,66434.7436
2015-03-30 15:05:00,45.62,45.64,45.61,45.62,45112.781954887214,28.7975,28.8102,28.7912,28.7975,45112.782
2015-03-30 15:10:00,45.62,45.62,45.59,45.62,38491.7517674784,28.7975,28.7975,28.7786,28.7975,38491.7518
2015-03-30 15:15:00,45.62,45.62,45.55,45.59,65424.75591964987,28.7975,28.7975,28.7533,28.7786,65424.7559
2015-03-30 15:20:00,45.58,45.59,45.52,45.52,31870.72158006957,28.7723,28.7786,28.7344,28.7344,31870.7216
2015-03-30 15:25:00,45.53,45.54,45.5,45.54,47918.30322073841,28.7407,28.747,28.7218,28.747,47918.3032
2015-03-30 15:30:00,45.54,45.54,45.52,45.54,85287.84648187633,28.747,28.747,28.7344,28.747,85287.8465
2015-03-30 15:35:00,45.54,45.54,45.52,45.54,150712.6024015262,28.747,28.747,28.7344,28.747,150712.6024
2015-03-30 15:40:00,45.54,45.54,45.48,45.49,110313.096173269,28.747,28.747,28.7092,28.7155,110313.0962
2015-03-30 15:45:00,45.48,45.5,45.44,45.44,119515.2059252609,28.7092,28.7218,28.6839,28.6839,119515.2059
2015-03-30 15:50:00,45.45,45.45,45.37,45.4,128380.65312535068,28.6902,28.6902,28.6397,28.6587,128380.6531
2015-03-30 15:55:00,45.39,45.4,45.37,45.38,264953.4283469869,28.6523,28.6587,28.6397,28.646,264953.4283
2015-03-31 09:30:00,45.06,45.09,44.84,45.01,174840.08528784648,28.444,28.463,28.3052,28.4125,174840.0853
2015-03-31 09:35:00,45.01,45.1,44.94,45.05,27718.550106609808,28.4125,28.4693,28.3683,28.4377,27718.5501
2015-03-31 09:40:00,45.04,45.07,44.89,44.92,31758.500729435527,28.4314,28.4503,28.3367,28.3557,31758.5007
2015-03-31 09:45:00,44.89,45.04,44.88,44.92,45673.886208057454,28.3367,28.4314,28.3304,28.3557,45673.8862
2015-03-31 09:50:00,44.91,44.92,44.87,44.89,27718.550106609808,28.3493,28.3557,28.3241,28.3367,27718.5501
2015-03-31 09:55:00,44.91,45.05,44.91,45.03,21434.18247110313,28.3493,28.4377,28.3493,28.4251,21434.1825
2015-03-31 10:00:00,45.02,45.12,45.0,45.05,42868.36494220626,28.4188,28.4819,28.4062,28.4377,42868.3649
2015-03-31 10:05:00,45.05,45.09,44.99,45.05,24239.703736954325,28.4377,28.463,28.3998,28.4377,24239.7037
2015-03-31 10:10:00,45.05,45.13,45.02,45.11,30748.513073729097,28.4377,28.4882,28.4188,28.4756,30748.5131
2015-03-31 10:15:00,45.1,45.15,45.06,45.11,18965.32375715408,28.4693,28.5008,28.444,28.4756,18965.3238
2015-03-31 10:20:00,45.12,45.15,45.07,45.09,55212.65851195152,28.4819,28.5008,28.4503,28.463,55212.6585
2015-03-31 10:25:00,45.09,45.1,45.04,45.05,51172.7078891258,28.463,28.4693,28.4314,28.4377,51172.7079
2015-03-31 10:30:00,45.05,45.12,45.04,45.07,83604.53372236561,28.4377,28.4819,28.4314,28.4503,83604.5337
2015-03-31 10:35:00,45.08,45.08,44.98,45.0,67332.51038042868,28.4567,28.4567,28.3935,28.4062,67332.5104
2015-03-31 10:40:00,45.0,45.03,44.99,45.01,39165.07687128268,28.4062,28.4251,28.3998,28.4125,39165.0769
2015-03-31 10:45:00,45.02,45.04,44.96,44.96,70474.69419818201,28.4188,28.4314,28.3809,28.3809,70474.6942
2015-03-31 10:50:00,44.96,44.99,44.92,44.92,29850.74626865672,28.3809,28.3998,28.3557,28.3557,29850.7463
2015-03-31 10:55:00,44.92,44.95,44.9,44.9,23454.15778251599,28.3557,28.3746,28.343,28.343,23454.1578
2015-03-31 11:00:00,44.91,44.95,44.9,44.94,53529.3457524408,28.3493,28.3746,28.343,28.3683,53529.3458
2015-03-31 11:05:00,44.94,44.97,44.94,44.96,23454.15778251599,28.3683,28.3872,28.3683,28.3809,23454.1578
2015-03-31 11:10:00,44.97,45.05,44.96,45.03,52294.91639546627,28.3872,28.4377,28.3809,28.4251,52294.9164
2015-03-31 11:15:00,45.04,45.04,44.98,45.0,56447.08786892604,28.4314,28.4314,28.3935,28.4062,56447.0879
2015-03-31 11:20:00,45.0,45.01,44.94,44.96,72606.89036022892,28.4062,28.4125,28.3683,28.3809,72606.8904
2015-03-31 11:25:00,44.96,44.96,44.9,44.91,60374.81764111772,28.3809,28.3809,28.343,28.3493,60374.8176
2015-03-31 11:30:00,44.91,44.92,44.85,44.88,51284.928739759845,28.3493,28.3557,28.3115,28.3304,51284.9287
2015-03-31 11:35:00,44.88,44.92,44.85,44.92,22668.611828077657,28.3304,28.3557,28.3115,28.3557,22668.6118
2015-03-31 11:40:00,44.92,44.93,44.87,44.9,22331.94927617552,28.3557,28.362,28.3241,28.343,22331.9493
2015-03-31 11:45:00,44.9,44.98,44.89,44.97,67893.61463359892,28.343,28.3935,28.3367,28.3872,67893.6146
2015-03-31 11:50:00,44.98,45.0,44.91,44.92,55100.43766131747,28.3935,28.4062,28.3493,28.3557,55100.4377
2015-03-31 11:55:00,44.92,44.98,44.92,44.96,21658.624172371223,28.3557,28.3935,28.3557,28.3809,21658.6242
2015-03-31 12:00:00,44.94,44.96,44.91,44.94,24127.48288632028,28.3683,28.3809,28.3493,28.3683,24127.4829
2015-03-31 12:05:00,44.95,44.97,44.95,44.97,22331.94927617552,28.3746,28.3872,28.3746,28.3872,22331.9493
2015-03-31 12:10:00,44.96,44.99,44.96,44.99,24913.02884075861,28.3809,28.3998,28.3809,28.3998,24913.0288
2015-03-31 12:15:00,44.99,44.99,44.96,44.96,21546.403321737176,28.3998,28.3998,28.3809,28.3809,21546.4033
2015-03-31 12:20:00,44.96,45.04,44.96,45.0,24464.145438222426,28.3809,28.4314,28.3809,28.4062,24464.1454
2015-03-31 12:25:00,45.01,45.04,44.98,45.04,13690.943777353832,28.4125,28.4314,28.3935,28.4314,13690.9438
2015-03-31 12:30:00,45.04,45.04,44.99,45.0,30299.629671192903,28.4314,28.4314,28.3998,28.4062,30299.6297
2015-03-31 12:35:00,45.01,45.06,45.0,45.03,35574.00965099315,28.4125,28.444,28.4062,28.4251,35574.0097
2015-03-31 12:40:00,45.04,45.04,44.99,45.01,51733.81214229604,28.4314,28.4314,28.3998,28.4125,51733.8121
2015-03-31 12:45:00,45.01,45.03,44.98,44.99,31421.838177533384,28.4125,28.4251,28.3935,28.3998,31421.8382
2015-03-31 12:50:00,44.99,45.02,44.95,44.96,45000.56110425317,28.3998,28.4188,28.3746,28.3809,45000.5611
2015-03-31 12:55:00,44.96,45.0,44.94,45.0,30187.40882055886,28.3809,28.4062,28.3683,28.4062,30187.4088
2015-03-31 13:00:00,45.0,45.03,44.95,45.03,44776.119402985074,28.4062,28.4251,28.3746,28.4251,44776.1194
2015-03-31 13:05:00,45.03,45.04,44.99,45.03,29401.86286612052,28.4251,28.4314,28.3998,28.4251,29401.8629
2015-03-31 13:10:00,45.03,45.03,44.99,45.0,13466.502076085735,28.4251,28.4251,28.3998,28.4062,13466.5021
2015-03-31 13:15:00,45.01,45.06,45.0,45.06,30299.629671192903,28.4125,28.444,28.4062,28.444,30299.6297
2015-03-31 13:20:00,45.06,45.1,45.05,45.1,15598.698238132643,28.444,28.4693,28.4377,28.4693,15598.6982
2015-03-31 13:25:00,45.09,45.09,45.05,45.05,50836.04533722365,28.463,28.463,28.4377,28.4377,50836.0453
2015-03-31 13:30:00,45.06,45.1,45.03,45.07,153630.34451801144,28.444,28.4693,28.4251,28.4503,153630.3445
2015-03-31 13:35:00,45.07,45.08,45.05,45.07,40736.16878015935,28.4503,28.4567,28.4377,28.4503,40736.1688
2015-03-31 13:40:00,45.08,45.17,45.07,45.16,78217.93289193131,28.4567,28.5135,28.4503,28.5072,78217.9329
2015-03-31 13:45:00,45.16,45.16,45.07,45.09,48030.524071372456,28.5072,28.5072,28.4503,28.463,48030.5241
2015-03-31 13:50:00,45.1,45.13,45.07,45.1,24464.145438222426,28.4693,28.4882,28.4503,28.4693,24464.1454
2015-03-31 13:55:00,45.11,45.12,45.07,45.08,54314.891706879134,28.4756,28.4819,28.4503,28.4567,54314.8917
2015-03-31 14:00:00,45.09,45.12,45.06,45.07,36471.776456065534,28.463,28.4819,28.444,28.4503,36471.7765
2015-03-31 14:05:00,45.08,45.09,45.05,45.06,30187.40882055886,28.4567,28.463,28.4377,28.444,30187.4088
2015-03-31 14:10:00,45.06,45.13,45.06,45.13,27157.445853439567,28.444,28.4882,28.444,28.4882,27157.4459
2015-03-31 14:15:00,45.12,45.15,45.12,45.13,65873.63932218606,28.4819,28.5008,28.4819,28.4882,65873.6393
2015-03-31 14:20:00,45.13,45.17,45.13,45.16,121535.18123667376,28.4882,28.5135,28.4882,28.5072,121535.1812
2015-03-31 14:25:00,45.16,45.17,45.14,45.17,57681.51722590057,28.5072,28.5135,28.4945,28.5135,57681.5172
2015-03-31 14:30:00,45.17,45.18,45.15,45.15,85512.28818314442,28.5135,28.5198,28.5008,28.5008,85512.2882
2015-03-31 14:35:00,45.15,45.16,45.12,45.13,33778.476040848385,28.5008,28.5072,28.4819,28.4882,33778.476
2015-03-31 14:40:00,45.13,45.15,45.12,45.14,62394.79295253057,28.4882,28.5008,28.4819,28.4945,62394.793
2015-03-31 14:45:00,45.14,45.17,45.13,45.17,44439.45685108293,28.4945,28.5135,28.4882,28.5135,44439.4569
2015-03-31 14:50:00,45.17,45.18,45.14,45.15,65088.09336774772,28.5135,28.5198,28.4945,28.5008,65088.0934
2015-03-31 14:55:00,45.14,45.18,45.14,45.17,35125.12624845696,28.4945,28.5198,28.4945,28.5135,35125.1262
2015-03-31 15:00:00,45.16,45.17,45.05,45.05,102682.07833015372,28.5072,28.5135,28.4377,28.4377,102682.0783
2015-03-31 15:05:00,45.05,45.1,45.05,45.09,77769.04948939513,28.4377,28.4693,28.4377,28.463,77769.0495
2015-03-31 15:10:00,45.08,45.09,45.02,45.03,104702.0536415666,28.4567,28.463,28.4188,28.4251,104702.0536
2015-03-31 15:15:00,45.03,45.03,44.95,44.96,110537.53787453708,28.4251,28.4251,28.3746,28.3809,110537.5379
2015-03-31 15:20:00,44.96,45.02,44.95,44.97,66883.62697789249,28.3809,28.4188,28.3746,28.3872,66883.627
2015-03-31 15:25:00,44.96,45.0,44.96,44.97,58354.84232970486,28.3809,28.4062,28.3809,28.3872,58354.8423
2015-03-31 15:30:00,44.96,44.97,44.91,44.96,100213.21961620467,28.3809,28.3872,28.3493,28.3809,100213.2196
2015-03-31 15:35:00,44.96,45.04,44.96,45.03,61160.36359555605,28.3809,28.4314,28.3809,28.4251,61160.3636
2015-03-31 15:40:00,45.03,45.05,45.01,45.03,131522.83694310402,28.4251,28.4377,28.4125,28.4251,131522.8369
2015-03-31 15:45:00,45.03,45.11,45.01,45.1,172932.33082706766,28.4251,28.4756,28.4125,28.4693,172932.3308
2015-03-31 15:50:00,45.09,45.11,45.07,45.09,238805.97014925373,28.463,28.4756,28.4503,28.463,238805.9701
2015-03-31 15:55:00,45.08,45.17,45.05,45.05,330714.84681853885,28.4567,28.5135,28.4377,28.4377,330714.8468
2015-04-01 09:30:00,44.78,45.02,44.73,44.85,154640.33217371788,28.2673,28.4188,28.2357,28.3115,154640.3322
2015-04-01 09:35:00,44.83,44.9,44.73,44.74,84277.8588261699,28.2988,28.343,28.2357,28.242,84277.8588
2015-04-01 09:40:00,44.75,44.78,44.73,44.74,100662.10301874088,28.2483,28.2673,28.2357,28.242,100662.103
2015-04-01 09:45:00,44.73,44.79,44.66,44.71,104253.1702390304,28.2357,28.2736,28.1915,28.2231,104253.1702
2015-04-01 09:50:00,44.71,44.73,44.65,44.66,56447.08786892604,28.2231,28.2357,28.1852,28.1915,56447.0879
2015-04-01 09:55:00,44.65,44.72,44.6,44.67,44551.67770171697,28.1852,28.2294,28.1537,28.1978,44551.6777
2015-04-01 10:00:00,44.66,44.78,44.66,44.72,34788.46369655482,28.1915,28.2673,28.1915,28.2294,34788.4637
2015-04-01 10:05:00,44.7,44.73,44.65,44.67,26484.12074963528,28.2168,28.2357,28.1852,28.1978,26484.1207
2015-04-01 10:10:00,44.68,44.68,44.61,44.63,128717.31567725285,28.2042,28.2042,28.16,28.1726,128717.3157
2015-04-01 10:15:00,44.64,44.73,44.63,44.72,29626.30456738862,28.1789,28.2357,28.1726,28.2294,29626.3046
2015-04-01 10:20:00,44.72,44.83,44.72,44.8,52631.57894736842,28.2294,28.2988,28.2294,28.2799,52631.5789
2015-04-01 10:25:00,44.8,44.83,44.72,44.75,28616.31691168219,28.2799,28.2988,28.2294,28.2483,28616.3169
2015-04-01 10:30:00,44.75,44.79,44.72,44.73,41633.93558523173,28.2483,28.2736,28.2294,28.2357,41633.9356
2015-04-01 10:35:00,44.73,44.73,44.68,44.71,28055.21265851195,28.2357,28.2357,28.2042,28.2231,28055.2127
2015-04-01 10:40:00,44.7,44.81,44.7,44.81,45561.66535742341,28.2168,28.2862,28.2168,28.2862,45561.6654
2015-04-01 10:45:00,44.81,44.89,44.81,44.89,36022.89305352934,28.2862,28.3367,28.2862,28.3367,36022.8931
2015-04-01 10:50:00,44.9,45.0,44.9,44.98,54539.33340814723,28.343,28.4062,28.343,28.3935,54539.3334
2015-04-01 10:55:00,44.99,45.0,44.96,44.97,32992.93008641005,28.3998,28.4062,28.3809,28.3872,32992.9301
2015-04-01 11:00:00,44.98,45.0,44.9,44.93,53417.124901806754,28.3935,28.4062,28.343,28.362,53417.1249
2015-04-01 11:05:00,44.93,44.98,44.91,44.98,16272.02334193693,28.362,28.3935,28.3493,28.3935,16272.0233
2015-04-01 11:10:00,44.98,45.01,44.96,45.0,23454.15778251599,28.3935,28.4125,28.3809,28.4062,23454.1578
2015-04-01 11:15:00,45.0,45.05,45.0,45.05,67108.06867916058,28.4062,28.4377,28.4062,28.4377,67108.0687
2015-04-01 11:20:00,45.05,45.05,45.0,45.03,35574.00965099315,28.4377,28.4377,28.4062,28.4251,35574.0097
2015-04-01 11:25:00,45.03,45.03,44.96,44.96,12119.851868477162,28.4251,28.4251,28.3809,28.3809,12119.8519
2015-04-01 11:30:00,44.96,44.96,44.89,44.89,51958.25384356413,28.3809,28.3809,28.3367,28.3367,51958.2538
2015-04-01 11:35:00,44.89,44.92,44.83,44.85,24015.262035686228,28.3367,28.3557,28.2988,28.3115,24015.262
2015-04-01 11:40:00,44.85,44.86,44.8,44.84,47357.19896756817,28.3115,28.3178,28.2799,28.3052,47357.199
2015-04-01 11:45:00,44.84,44.9,44.84,44.89,21209.74076983504,28.3052,28.343,28.3052,28.3367,21209.7408
2015-04-01 11:50:00,44.91,44.95,44.9,44.93,24127.48288632028,28.3493,28.3746,28.343,28.362,24127.4829
2015-04-01 11:55:00,44.94,44.94,44.85,44.86,24688.587139490515,28.3683,28.3683,28.3115,28.3178,24688.5871
2015-04-01 12:00:00,44.86,44.86,44.8,44.81,52407.13724610032,28.3178,28.3178,28.2799,28.2862,52407.1372
2015-04-01 12:05:00,44.82,44.83,44.73,44.76,104140.94938839636,28.2925,28.2988,28.2357,28.2547,104140.9494
2015-04-01 12:10:00,44.77,44.79,44.67,44.69,59140.38828414319,28.261,28.2736,28.1978,28.2105,59140.3883
2015-04-01 12:15:00,44.69,44.72,44.67,44.7,51284.928739759845,28.2105,28.2294,28.1978,28.2168,51284.9287
2015-04-01 12:20:00,44.69,44.69,44.64,44.67,36583.99730669958,28.2105,28.2105,28.1789,28.1978,36583.9973
2015-04-01 12:25:00,44.67,44.73,44.67,44.7,39726.18112445292,28.1978,28.2357,28.1978,28.2168,39726.1811
2015-04-01 12:30:00,44.71,44.75,44.67,44.74,43092.80664347435,28.2231,28.2483,28.1978,28.242,43092.8066
2015-04-01 12:35:00,44.75,44.76,44.69,44.76,27830.77095724385,28.2483,28.2547,28.2105,28.2547,27830.771
2015-04-01 12:40:00,44.77,44.79,44.72,44.74,19526.42801032432,28.261,28.2736,28.2294,28.242,19526.428
2015-04-01 12:45:00,44.73,44.77,44.7,44.74,28055.21265851195,28.2357,28.261,28.2168,28.242,28055.2127
2015-04-01 12:50:00,44.74,44.82,44.73,44.8,33441.813488946245,28.242,28.2925,28.2357,28.2799,33441.8135
2015-04-01 12:55:00,44.8,44.8,44.75,44.78,31309.617326899337,28.2799,28.2799,28.2483,28.2673,31309.6173
2015-04-01 13:00:00,44.79,44.8,44.74,44.75,18965.32375715408,28.2736,28.2799,28.242,28.2483,18965.3238
2015-04-01 13:05:00,44.75,44.8,44.75,44.8,20087.532263494555,28.2483,28.2799,28.2483,28.2799,20087.5323
2015-04-01 13:10:00,44.8,44.82,44.79,44.81,18067.556952081697,28.2799,28.2925,28.2736,28.2862,18067.557
2015-04-01 13:15:00,44.8,44.8,44.77,44.77,21883.06587363932,28.2799,28.2799,28.261,28.261,21883.0659
2015-04-01 13:20:00,44.76,44.8,44.75,44.78,23790.82033441813,28.2547,28.2799,28.2483,28.2673,23790.8203
2015-04-01 13:25:00,44.78,44.81,44.75,44.81,9202.10975199192,28.2673,28.2862,28.2483,28.2862,9202.1098
2015-04-01 13:30:00,44.81,44.89,44.79,44.86,38716.19346874649,28.2862,28.3367,28.2736,28.3178,38716.1935
2015-04-01 13:35:00,44.86,44.92,44.85,44.91,55885.9836157558,28.3178,28.3557,28.3115,28.3493,55885.9836
2015-04-01 13:40:00,44.91,44.96,44.9,44.93,22556.390977443607,28.3493,28.3809,28.343,28.362,22556.391
2015-04-01 13:45:00,44.94,45.0,44.92,45.0,51846.032992930086,28.3683,28.4062,28.3557,28.4062,51846.033
2015-04-01 13:50:00,45.0,45.04,44.99,45.01,50836.04533722365,28.4062,28.4314,28.3998,28.4125,50836.0453
2015-04-01 13:55:00,45.01,45.04,44.99,45.02,39165.07687128268,28.4125,28.4314,28.3998,28.4188,39165.0769
2015-04-01 14:00:00,45.02,45.03,44.98,45.0,67556.95208169677,28.4188,28.4251,28.3935,28.4062,67556.9521
2015-04-01 14:05:00,45.0,45.05,44.99,45.03,58579.28403097295,28.4062,28.4377,28.3998,28.4251,58579.284
2015-04-01 14:10:00,45.04,45.05,44.9,44.91,49489.39512961508,28.4314,28.4377,28.343,28.3493,49489.3951
2015-04-01 14:15:00,44.92,44.93,44.88,44.91,30860.733924363147,28.3557,28.362,28.3304,28.3493,30860.7339
2015-04-01 14:20:00,44.91,44.94,44.91,44.91,17282.01099764336,28.3493,28.3683,28.3493,28.3493,17282.011
2015-04-01 14:25:00,44.91,44.91,44.86,44.87,45561.66535742341,28.3493,28.3493,28.3178,28.3241,45561.6654
2015-04-01 14:30:00,44.87,44.87,44.85,44.86,27830.77095724385,28.3241,28.3241,28.3115,28.3178,27830.771
2015-04-01 14:35:00,44.87,44.87,44.83,44.86,70250.25249691392,28.3241,28.3241,28.2988,28.3178,70250.2525
2015-04-01 14:40:00,44.86,44.87,44.82,44.83,31646.27987880148,28.3178,28.3241,28.2925,28.2988,31646.2799
2015-04-01 14:45:00,44.84,44.88,44.8,44.88,42419.48153967007,28.3052,28.3304,28.2799,28.3304,42419.4815
2015-04-01 14:50:00,44.87,44.88,44.85,44.85,28728.53776231624,28.3241,28.3304,28.3115,28.3115,28728.5378
2015-04-01 14:55:00,44.85,44.87,44.82,44.82,18067.556952081697,28.3115,28.3241,28.2925,28.2925,18067.557
2015-04-01 15:00:00,44.82,44.84,44.79,44.8,42419.48153967007,28.2925,28.3052,28.2736,28.2799,42419.4815
2015-04-01 15:05:00,44.79,44.8,44.71,44.72,51060.48703849175,28.2736,28.2799,28.2231,28.2294,51060.487
2015-04-01 15:10:00,44.72,44.79,44.7,44.79,32095.16328133767,28.2294,28.2736,28.2168,28.2736,32095.1633
2015-04-01 15:15:00,44.79,44.8,44.73,44.73,36696.21815733363,28.2736,28.2799,28.2357,28.2357,36696.2182
2015-04-01 15:20:00,44.73,44.81,44.72,44.81,32768.48838514196,28.2357,28.2862,28.2294,28.2862,32768.4884
2015-04-01 15:25:00,44.8,44.82,44.79,44.81,26820.783301537424,28.2799,28.2925,28.2736,28.2862,26820.7833
2015-04-01 15:30:00,44.8,44.83,44.77,44.82,44439.45685108293,28.2799,28.2988,28.261,28.2925,44439.4569
2015-04-01 15:35:00,44.83,44.92,44.83,44.85,59364.829985411285,28.2988,28.3557,28.2988,28.3115,59364.83
2015-04-01 15:40:00,44.85,44.88,44.77,44.81,57569.29637526653,28.3115,28.3304,28.261,28.2862,57569.2964
2015-04-01 15:45:00,44.81,44.84,44.78,44.81,89215.576254068,28.2862,28.3052,28.2673,28.2862,89215.5763
2015-04-01 15:50:00,44.82,44.83,44.79,44.79,93592.18942879589,28.2925,28.2988,28.2736,28.2736,93592.1894
2015-04-01 15:55:00,44.79,44.83,44.77,44.8,305914.0388284143,28.2736,28.2988,28.261,28.2799,305914.0388
2015-04-02 09:30:00,44.84,44.95,44.62,44.9,115475.25530243518,28.3052,28.3746,28.1663,28.343,115475.2553
2015-04-02 09:35:00,44.91,44.91,44.71,44.77,43766.13174727864,28.3493,28.3493,28.2231,28.261,43766.1317
2015-04-02 09:40:00,44.75,44.88,44.72,44.83,43878.352597912686,28.2483,28.3304,28.2294,28.2988,43878.3526
2015-04-02 09:45:00,44.82,44.93,44.77,44.91,57681.51722590057,28.2925,28.362,28.261,28.3493,57681.5172
2015-04-02 09:50:00,44.91,45.11,44.91,45.08,53304.90405117271,28.3493,28.4756,28.3493,28.4567,53304.9041
2015-04-02 09:55:00,45.09,45.17,45.08,45.17,44776.119402985074,28.463,28.5135,28.4567,28.5135,44776.1194
2015-04-02 10:00:00,45.17,45.21,45.09,45.1,62843.67635506677,28.5135,28.5387,28.463,28.4693,62843.6764
2015-04-02 10:05:00,45.1,45.16,45.07,45.15,38267.3100662103,28.4693,28.5072,28.4503,28.5008,38267.3101
2015-04-02 10:10:00,45.15,45.15,45.03,45.08,82818.98776792728,28.5008,28.5008,28.4251,28.4567,82818.9878
2015-04-02 10:15:00,45.07,45.12,45.05,45.1,42082.818987767925,28.4503,28.4819,28.4377,28.4693,42082.819
2015-04-02 10:20:00,45.11,45.13,45.1,45.12,34788.46369655482,28.4756,28.4882,28.4693,28.4819,34788.4637
2015-04-02 10:25:00,45.11,45.11,45.05,45.11,41858.37728649983,28.4756,28.4756,28.4377,28.4756,41858.3773
2015-04-02 10:30:00,45.11,45.11,45.04,45.04,36583.99730669958,28.4756,28.4756,28.4314,28.4314,36583.9973
2015-04-02 10:35:00,45.05,45.05,45.01,45.01,102233.19492761754,28.4377,28.4377,28.4125,28.4125,102233.1949
2015-04-02 10:40:00,45.01,45.05,44.99,44.99,54763.77510941533,28.4125,28.4377,28.3998,28.3998,54763.7751
2015-04-02 10:45:00,44.99,45.0,44.97,44.99,15262.035686230502,28.3998,28.4062,28.3872,28.3998,15262.0357
2015-04-02 10:50:00,44.99,45.04,44.98,45.04,19189.76545842217,28.3998,28.4314,28.3935,28.4314,19189.7655
2015-04-02 10:55:00,45.05,45.08,45.03,45.03,20311.97396476265,28.4377,28.4567,28.4251,28.4251,20311.974
2015-04-02 11:00:00,45.03,45.06,45.01,45.04,24464.145438222426,28.4251,28.444,28.4125,28.4314,24464.1454
2015-04-02 11:05:00,45.05,45.1,45.03,45.1,124789.58590506116,28.4377,28.4693,28.4251,28.4693,124789.5859
2015-04-02 11:10:00,45.1,45.13,45.09,45.13,40511.72707889126,28.4693,28.4882,28.463,28.4882,40511.7271
2015-04-02 11:15:00,45.13,45.18,45.11,45.18,46571.65301312984,28.4882,28.5198,28.4756,28.5198,46571.653
2015-04-02 11:20:00,45.18,45.22,45.17,45.22,51958.25384356413,28.5198,28.545,28.5135,28.545,51958.2538
2015-04-02 11:25:00,45.22,45.25,45.18,45.18,50274.94108405341,28.545,28.564,28.5198,28.5198,50274.9411
2015-04-02 11:30:00,45.17,45.22,45.16,45.22,22331.94927617552,28.5135,28.545,28.5072,28.545,22331.9493
2015-04-02 11:35:00,45.22,45.22,45.2,45.21,39052.85602064864,28.545,28.545,28.5324,28.5387,39052.856
2015-04-02 11:40:00,45.21,45.23,45.2,45.23,36359.55560543149,28.5387,28.5513,28.5324,28.5513,36359.5556
2015-04-02 11:45:00,45.22,45.25,45.21,45.23,36022.89305352934,28.545,28.564,28.5387,28.5513,36022.8931
2015-04-02 11:50:00,45.23,45.25,45.21,45.21,35461.78880035911,28.5513,28.564,28.5387,28.5387,35461.7888
2015-04-02 11:55:00,45.21,45.21,45.19,45.19,16945.348445741216,28.5387,28.5387,28.5261,28.5261,16945.3484
2015-04-02 12:00:00,45.2,45.22,45.19,45.21,61497.02614745819,28.5324,28.545,28.5261,28.5387,61497.0261
2015-04-02 12:05:00,45.21,45.21,45.13,45.19,75412.41162608012,28.5387,28.5387,28.4882,28.5261,75412.4116
2015-04-02 12:10:00,45.19,45.21,45.18,45.2,22556.390977443607,28.5261,28.5387,28.5198,28.5324,22556.391
2015-04-02 12:15:00,45.19,45.21,45.18,45.21,14588.710582426214,28.5261,28.5387,28.5198,28.5387,14588.7106
2015-04-02 12:20:00,45.21,45.25,45.21,45.25,11446.526764672875,28.5387,28.564,28.5387,28.564,11446.5268
2015-04-02 12:25:00,45.25,45.27,45.2,45.21,33666.25519021434,28.564,28.5766,28.5324,28.5387,33666.2552
2015-04-02 12:30:00,45.21,45.26,45.2,45.26,29401.86286612052,28.5387,28.5703,28.5324,28.5703,29401.8629
2015-04-02 12:35:00,45.26,45.35,45.26,45.29,91235.55156548086,28.5703,28.6271,28.5703,28.5892,91235.5516
2015-04-02 12:40:00,45.3,45.32,45.29,45.31,13803.16462798788,28.5955,28.6082,28.5892,28.6018,13803.1646
2015-04-02 12:45:00,45.3,45.32,45.29,45.31,28504.09606104814,28.5955,28.6082,28.5892,28.6018,28504.0961
2015-04-02 12:50:00,45.32,45.32,45.3,45.32,82482.32521602513,28.6082,28.6082,28.5955,28.6082,82482.3252
2015-04-02 12:55:00,45.33,45.33,45.31,45.33,14364.26888115812,28.6145,28.6145,28.6018,28.6145,14364.2689
2015-04-02 13:00:00,45.33,45.35,45.29,45.3,52294.91639546627,28.6145,28.6271,28.5892,28.5955,52294.9164
2015-04-02 13:05:00,45.29,45.43,45.25,45.37,288519.8069801369,28.5892,28.6776,28.564,28.6397,288519.807
2015-04-02 13:10:00,45.37,45.42,45.33,45.4,105712.04129727304,28.6397,28.6713,28.6145,28.6587,105712.0413
2015-04-02 13:15:00,45.4,45.45,45.4,45.44,38828.414319380536,28.6587,28.6902,28.6587,28.6839,38828.4143
2015-04-02 13:20:00,45.44,45.47,45.43,45.45,34900.68454718887,28.6839,28.7028,28.6776,28.6902,34900.6845
2015-04-02 13:25:00,45.45,45.46,45.43,45.46,41633.93558523173,28.6902,28.6965,28.6776,28.6965,41633.9356
2015-04-02 13:30:00,45.46,45.46,45.44,45.45,41409.49388396364,28.6965,28.6965,28.6839,28.6902,41409.4939
2015-04-02 13:35:00,45.45,45.46,45.41,45.41,41409.49388396364,28.6902,28.6965,28.665,28.665,41409.4939
2015-04-02 13:40:00,45.41,45.42,45.35,45.35,30411.85052182696,28.665,28.6713,28.6271,28.6271,30411.8505
2015-04-02 13:45:00,45.35,45.43,45.35,45.43,23341.93693188194,28.6271,28.6776,28.6271,28.6776,23341.9369
2015-04-02 13:50:00,45.42,45.43,45.4,45.43,21883.06587363932,28.6713,28.6776,28.6587,28.6776,21883.0659
2015-04-02 13:55:00,45.43,45.45,45.41,45.42,24464.145438222426,28.6776,28.6902,28.665,28.6713,24464.1454
2015-04-02 14:00:00,45.42,45.42,45.37,45.38,26035.23734709909,28.6713,28.6713,28.6397,28.646,26035.2373
2015-04-02 14:05:00,45.38,45.4,45.37,45.39,17506.452698911457,28.646,28.6587,28.6397,28.6523,17506.4527
2015-04-02 14:10:00,45.4,45.41,45.39,45.41,18179.777802715744,28.6587,28.665,28.6523,28.665,18179.7778
2015-04-02 14:15:00,45.41,45.46,45.4,45.46,59813.71338794748,28.665,28.6965,28.6587,28.6965,59813.7134
2015-04-02 14:20:00,45.46,45.46,45.44,45.45,45000.56110425317,28.6965,28.6965,28.6839,28.6902,45000.5611
2015-04-02 14:25:00,45.46,45.48,45.45,45.46,46010.5487599596,28.6965,28.7092,28.6902,28.6965,46010.5488
2015-04-02 14:30:00,45.47,45.47,45.46,45.47,23678.599483784084,28.7028,28.7028,28.6965,28.7028,23678.5995
2015-04-02 14:35:00,45.47,45.49,45.46,45.47,61609.24699809224,28.7028,28.7155,28.6965,28.7028,61609.247
2015-04-02 14:40:00,45.47,45.47,45.44,45.45,39838.40197508697,28.7028,28.7028,28.6839,28.6902,39838.402
2015-04-02 14:45:00,45.46,45.47,45.42,45.45,100998.76557064302,28.6965,28.7028,28.6713,28.6902,100998.7656
2015-04-02 14:50:00,45.46,45.49,45.45,45.49,40511.72707889126,28.6965,28.7155,28.6902,28.7155,40511.7271
2015-04-02 14:55:00,45.49,45.52,45.48,45.49,37145.10155986982,28.7155,28.7344,28.7092,28.7155,37145.1016
2015-04-02 15:00:00,45.49,45.5,45.47,45.48,48479.40747390865,28.7155,28.7218,28.7028,28.7092,48479.4075
2015-04-02 15:05:00,45.48,45.5,45.47,45.5,46234.990461227695,28.7092,28.7218,28.7028,28.7218,46234.9905
2015-04-02 15:10:00,45.49,45.5,45.45,45.46,51958.25384356413,28.7155,28.7218,28.6902,28.6965,51958.2538
2015-04-02 15:15:00,45.46,45.46,45.42,45.43,49264.95342834698,28.6965,28.6965,28.6713,28.6776,49264.9534
2015-04-02 15:20:00,45.42,45.45,45.42,45.45,26259.679048367187,28.6713,28.6902,28.6713,28.6902,26259.679
2015-04-02 15:25:00,45.45,45.51,45.44,45.49,61384.80529682415,28.6902,28.7281,28.6839,28.7155,61384.8053
2015-04-02 15:30:00,45.5,45.51,45.47,45.47,60487.038491751766,28.7218,28.7281,28.7028,28.7028,60487.0385
2015-04-02 15:35:00,45.48,45.51,45.47,45.49,120749.63528223544,28.7092,28.7281,28.7028,28.7155,120749.6353
2015-04-02 15:40:00,45.5,45.52,45.49,45.51,88317.80944899561,28.7218,28.7344,28.7155,28.7281,88317.8094
2015-04-02 15:45:00,45.52,45.56,45.51,45.54,145101.5598698238,28.7344,28.7597,28.7281,28.747,145101.5599
2015-04-02 15:50:00,45.54,45.57,45.52,45.57,219728.4255414656,28.747,28.766,28.7344,28.766,219728.4255
2015-04-02 15:55:00,45.57,45.62,45.53,45.54,527325.7771293906,28.766,28.7975,28.7407,28.747,527325.7771
2015-04-06 09:30:00,44.98,45.05,44.75,44.8,280215.46403321734,28.3935,28.4377,28.2483,28.2799,280215.464
2015-04-06 09:35:00,44.8,44.95,44.74,44.76,62955.897205700814,28.2799,28.3746,28.242,28.2547,62955.8972
2015-04-06 09:40:00,44.78,44.8,44.74,44.78,117719.67231511614,28.2673,28.2799,28.242,28.2673,117719.6723
2015-04-06 09:45:00,44.77,44.95,44.77,44.92,99203.23196049826,28.261,28.3746,28.261,28.3557,99203.232
2015-04-06 09:50:00,44.92,45.06,44.92,45.05,113006.39658848614,28.3557,28.444,28.3557,28.4377,113006.3966
2015-04-06 09:55:00,45.06,45.13,45.03,45.03,34900.68454718887,28.444,28.4882,28.4251,28.4251,34900.6845
2015-04-06 10:00:00,45.04,45.11,45.0,45.02,74963.52822354394,28.4314,28.4756,28.4062,28.4188,74963.5282
2015-04-06 10:05:00,45.03,45.05,44.97,44.98,116597.46380877566,28.4251,28.4377,28.3872,28.3935,116597.4638
2015-04-06 10:10:00,44.98,44.99,44.93,44.94,37369.54326113792,28.3935,28.3998,28.362,28.3683,37369.5433
2015-04-06 10:15:00,44.95,45.04,44.93,45.01,72045.78610705868,28.3746,28.4314,28.362,28.4125,72045.7861
2015-04-06 10:20:00,45.01,45.07,44.98,45.05,201548.64773874983,28.4125,28.4503,28.3935,28.4377,201548.6477
2015-04-06 10:25:00,45.05,45.13,45.02,45.11,44439.45685108293,28.4377,28.4882,28.4188,28.4756,44439.4569
2015-04-06 10:30:00,45.11,45.16,45.11,45.14,37593.984962406015,28.4756,28.5072,28.4756,28.4945,37593.985
2015-04-06 10:35:00,45.13,45.2,45.12,45.17,29514.08371675457,28.4882,28.5324,28.4819,28.5135,29514.0837
2015-04-06 10:40:00,45.17,45.21,45.16,45.18,33217.37178767815,28.5135,28.5387,28.5072,28.5198,33217.3718
2015-04-06 10:45:00,45.18,45.19,45.13,45.19,133093.9288519807,28.5198,28.5261,28.4882,28.5261,133093.9289
2015-04-06 10:50:00,45.2,45.2,45.13,45.13,97407.69835035349,28.5324,28.5324,28.4882,28.4882,97407.6984
2015-04-06 10:55:00,45.13,45.14,45.1,45.13,65649.19762091797,28.4882,28.4945,28.4693,28.4882,65649.1976
2015-04-06 11:00:00,45.13,45.2,45.13,45.16,80574.57075524631,28.4882,28.5324,28.4882,28.5072,80574.5708
2015-04-06 11:05:00,45.16,45.2,45.15,45.18,43653.91089664459,28.5072,28.5324,28.5008,28.5198,43653.9109
2015-04-06 11:10:00,45.19,45.21,45.15,45.17,28728.53776231624,28.5261,28.5387,28.5008,28.5135,28728.5378
2015-04-06 11:15:00,45.17,45.18,45.16,45.17,23005.2743799798,28.5135,28.5198,28.5072,28.5135,23005.2744
2015-04-06 11:20:00,45.17,45.19,45.15,45.16,32095.16328133767,28.5135,28.5261,28.5008,28.5072,32095.1633
2015-04-06 11:25:00,45.17,45.21,45.16,45.2,28279.654359780045,28.5135,28.5387,28.5072,28.5324,28279.6544
2015-04-06 11:30:00,45.2,45.22,45.19,45.21,76197.95758051846,28.5324,28.545,28.5261,28.5387,76197.9576
2015-04-06 11:35:00,45.21,45.29,45.2,45.29,95948.82729211087,28.5387,28.5892,28.5324,28.5892,95948.8273
2015-04-06 11:40:00,45.29,45.34,45.29,45.32,43092.80664347435,28.5892,28.6208,28.5892,28.6082,43092.8066
2015-04-06 11:45:00,45.32,45.33,45.28,45.3,46122.76961059365,28.6082,28.6145,28.5829,28.5955,46122.7696
2015-04-06 11:50:00,45.3,45.31,45.28,45.29,27381.887554707664,28.5955,28.6018,28.5829,28.5892,27381.8876
2015-04-06 11:55:00,45.3,45.33,45.28,45.33,29738.525418022666,28.5955,28.6145,28.5829,28.6145,29738.5254
2015-04-06 12:00:00,45.32,45.36,45.32,45.35,17730.894400179553,28.6082,28.6334,28.6082,28.6271,17730.8944
2015-04-06 12:05:00,45.35,45.36,45.32,45.33,40736.16878015935,28.6271,28.6334,28.6082,28.6145,40736.1688
2015-04-06 12:10:00,45.33,45.34,45.3,45.31,111996.4089327797,28.6145,28.6208,28.5955,28.6018,111996.4089
2015-04-06 12:15:00,45.31,45.36,45.3,45.35,26933.00415217147,28.6018,28.6334,28.5955,28.6271,26933.0042
2015-04-06 12:20:00,45.35,45.37,45.34,45.37,61048.14274492201,28.6271,28.6397,28.6208,28.6397,61048.1427
2015-04-06 12:25:00,45.37,45.4,45.35,45.35,61384.80529682415,28.6397,28.6587,28.6271,28.6271,61384.8053
2015-04-06 12:30:00,45.34,45.42,45.34,45.41,36022.89305352934,28.6208,28.6713,28.6208,28.665,36022.8931
2015-04-06 12:35:00,45.41,45.47,45.41,45.45,49264.95342834698,28.665,28.7028,28.665,28.6902,49264.9534
2015-04-06 12:40:00,45.44,45.45,45.41,45.42,16720.906744473123,28.6839,28.6902,28.665,28.6713,16720.9067
2015-04-06 12:45:00,45.41,45.46,45.41,45.43,21770.84502300528,28.665,28.6965,28.665,28.6776,21770.845
2015-04-06 12:50:00,45.43,45.44,45.37,45.37,26596.34160026933,28.6776,28.6839,28.6397,28.6397,26596.3416
2015-04-06 12:55:00,45.37,45.44,45.37,45.4,51284.928739759845,28.6397,28.6839,28.6397,28.6587,51284.9287
2015-04-06 13:00:00,45.4,45.46,45.38,45.45,28167.433509146,28.6587,28.6965,28.646,28.6902,28167.4335
2015-04-06 13:05:00,45.45,45.46,45.38,45.39,34676.24284592077,28.6902,28.6965,28.646,28.6523,34676.2428
2015-04-06 13:10:00,45.4,45.42,45.39,45.41,17169.790147009313,28.6587,28.6713,28.6523,28.665,17169.7901
2015-04-06 13:15:00,45.42,45.48,45.42,45.48,38828.414319380536,28.6713,28.7092,28.6713,28.7092,38828.4143
2015-04-06 13:20:00,45.47,45.48,45.44,45.46,36247.33475479744,28.7028,28.7092,28.6839,28.6965,36247.3348
2015-04-06 13:25:00,45.45,45.46,45.43,45.45,21658.624172371223,28.6902,28.6965,28.6776,28.6902,21658.6242
2015-04-06 13:30:00,45.45,45.46,45.41,45.43,16384.24419257098,28.6902,28.6965,28.665,28.6776,16384.2442
2015-04-06 13:35:00,45.43,45.45,45.42,45.42,14364.26888115812,28.6776,28.6902,28.6713,28.6713,14364.2689
2015-04-06 13:40:00,45.41,45.45,45.41,45.43,15710.919088766692,28.665,28.6902,28.665,28.6776,15710.9191
2015-04-06 13:45:00,45.43,45.45,45.42,45.43,21321.961620469083,28.6776,28.6902,28.6713,28.6776,21321.9616
2015-04-06 13:50:00,45.43,45.48,45.43,45.47,97856.58175288967,28.6776,28.7092,28.6776,28.7028,97856.5818
2015-04-06 13:55:00,45.47,45.47,45.45,45.46,39052.85602064864,28.7028,28.7028,28.6902,28.6965,39052.856
2015-04-06 14:00:00,45.46,45.48,45.45,45.46,40511.72707889126,28.6965,28.7092,28.6902,28.6965,40511.7271
2015-04-06 14:05:00,45.46,45.46,45.43,45.45,95051.06048703849,28.6965,28.6965,28.6776,28.6902,95051.0605
2015-04-06 14:10:00,45.45,45.47,45.44,45.46,47469.41981820222,28.6902,28.7028,28.6839,28.6965,47469.4198
2015-04-06 14:15:00,45.46,45.53,45.46,45.51,66771.40612725844,28.6965,28.7407,28.6965,28.7281,66771.4061
2015-04-06 14:20:00,45.51,45.53,45.49,45.53,25249.69139266076,28.7281,28.7407,28.7155,28.7407,25249.6914
2015-04-06 14:25:00,45.53,45.56,45.52,45.55,73841.31971720346,28.7407,28.7597,28.7344,28.7533,73841.3197
2015-04-06 14:30:00,45.55,45.59,45.53,45.57,43653.91089664459,28.7533,28.7786,28.7407,28.766,43653.9109
2015-04-06 14:35:00,45.58,45.58,45.54,45.56,28728.53776231624,28.7723,28.7723,28.747,28.7597,28728.5378
2015-04-06 14:40:00,45.56,45.61,45.54,45.59,112781.95488721805,28.7597,28.7912,28.747,28.7786,112781.9549
2015-04-06 14:45:00,45.58,45.67,45.57,45.66,103916.50768712828,28.7723,28.8291,28.766,28.8228,103916.5077
2015-04-06 14:50:00,45.66,45.67,45.58,45.59,68342.4980361351,28.8228,28.8291,28.7723,28.7786,68342.498
2015-04-06 14:55:00,45.59,45.59,45.53,45.54,30299.629671192903,28.7786,28.7786,28.7407,28.747,30299.6297
2015-04-06 15:00:00,45.55,45.62,45.54,45.62,39950.62282572102,28.7533,28.7975,28.747,28.7975,39950.6228
2015-04-06 15:05:00,45.62,45.63,45.58,45.61,116597.46380877566,28.7975,28.8038,28.7723,28.7912,116597.4638
2015-04-06 15:10:00,45.6,45.62,45.58,45.61,223319.4927617552,28.7849,28.7975,28.7723,28.7912,223319.4928
2015-04-06 15:15:00,45.61,45.62,45.54,45.55,170912.3555156548,28.7912,28.7975,28.747,28.7533,170912.3555
2015-04-06 15:20:00,45.55,45.6,45.55,45.6,127146.22376837616,28.7533,28.7849,28.7533,28.7849,127146.2238
2015-04-06 15:25:00,45.59,45.63,45.59,45.62,85961.17158568061,28.7786,28.8038,28.7786,28.7975,85961.1716
2015-04-06 15:30:00,45.62,45.66,45.59,45.63,144428.2347660195,28.7975,28.8228,28.7786,28.8038,144428.2348
2015-04-06 15:35:00,45.62,45.64,45.62,45.63,122208.50634047804,28.7975,28.8102,28.7975,28.8038,122208.5063
2015-04-06 15:40:00,45.63,45.63,45.62,45.62,183144.428234766,28.8038,28.8038,28.7975,28.7975,183144.4282
2015-04-06 15:45:00,45.62,45.62,45.54,45.55,236898.2156884749,28.7975,28.7975,28.747,28.7533,236898.2157
2015-04-06 15:50:00,45.55,45.61,45.54,45.58,310290.65200314217,28.7533,28.7912,28.747,28.7723,310290.652
2015-04-06 15:55:00,45.58,45.63,45.55,45.6,411513.85927505326,28.7723,28.8038,28.7533,28.7849,411513.8593
2015-04-07 09:30:00,45.78,45.78,45.45,45.63,77095.72438559085,28.8985,28.8985,28.6902,28.8038,77095.7244
2015-04-07 09:35:00,45.67,45.69,45.53,45.6,35237.34709909101,28.8291,28.8417,28.7407,28.7849,35237.3471
2015-04-07 09:40:00,45.59,45.61,45.52,45.52,23005.2743799798,28.7786,28.7912,28.7344,28.7344,23005.2744
2015-04-07 09:45:00,45.52,45.56,45.47,45.5,58579.28403097295,28.7344,28.7597,28.7028,28.7218,58579.284
2015-04-07 09:50:00,45.5,45.51,45.4,45.46,51172.7078891258,28.7218,28.7281,28.6587,28.6965,51172.7079
2015-04-07 09:55:00,45.46,45.5,45.45,45.49,24351.92458758837,28.6965,28.7218,28.6902,28.7155,24351.9246
2015-04-07 10:00:00,45.48,45.51,45.36,45.37,43429.4691953765,28.7092,28.7281,28.6334,28.6397,43429.4692
2015-04-07 10:05:00,45.37,45.38,45.27,45.34,51958.25384356413,28.6397,28.646,28.5766,28.6208,51958.2538
2015-04-07 10:10:00,45.33,45.35,45.29,45.3,45225.00280552126,28.6145,28.6271,28.5892,28.5955,45225.0028
2015-04-07 10:15:00,45.31,45.45,45.3,45.43,41409.49388396364,28.6018,28.6902,28.5955,28.6776,41409.4939
2015-04-07 10:20:00,45.42,45.44,45.37,45.37,26147.458197733136,28.6713,28.6839,28.6397,28.6397,26147.4582
2015-04-07 10:25:00,45.37,45.44,45.37,45.41,29626.30456738862,28.6397,28.6839,28.6397,28.665,29626.3046
2015-04-07 10:30:00,45.41,45.54,45.41,45.5,37257.32241050387,28.665,28.747,28.665,28.7218,37257.3224
2015-04-07 10:35:00,45.49,45.54,45.48,45.54,31870.72158006957,28.7155,28.747,28.7092,28.747,31870.7216
2015-04-07 10:40:00,45.54,45.58,45.52,45.55,31646.27987880148,28.747,28.7723,28.7344,28.7533,31646.2799
2015-04-07 10:45:00,45.56,45.63,45.55,45.58,55773.76276512176,28.7597,28.8038,28.7533,28.7723,55773.7628
2015-04-07 10:50:00,45.59,45.59,45.54,45.55,48928.29087644485,28.7786,28.7786,28.747,28.7533,48928.2909
2015-04-07 10:55:00,45.54,45.56,45.51,45.53,40062.84367635506,28.747,28.7597,28.7281,28.7407,40062.8437
2015-04-07 11:00:00,45.53,45.55,45.49,45.49,37032.880709235775,28.7407,28.7533,28.7155,28.7155,37032.8807
2015-04-07 11:05:00,45.49,45.5,45.47,45.47,21770.84502300528,28.7155,28.7218,28.7028,28.7028,21770.845
2015-04-07 11:10:00,45.47,45.54,45.47,45.54,23454.15778251599,28.7028,28.747,28.7028,28.747,23454.1578
2015-04-07 11:15:00,45.54,45.55,45.5,45.52,27830.77095724385,28.747,28.7533,28.7218,28.7344,27830.771
2015-04-07 11:20:00,45.51,45.51,45.48,45.5,24576.36628885647,28.7281,28.7281,28.7092,28.7218,24576.3663
2015-04-07 11:25:00,45.51,45.59,45.51,45.59,24015.262035686228,28.7281,28.7786,28.7281,28.7786,24015.262
2015-04-07 11:30:00,45.59,45.62,45.58,45.61,30299.629671192903,28.7786,28.7975,28.7723,28.7912,30299.6297
2015-04-07 11:35:00,45.62,45.65,45.6,45.63,34451.80114465267,28.7975,28.8165,28.7849,28.8038,34451.8011
2015-04-07 11:40:00,45.63,45.66,45.61,45.65,28391.87521041409,28.8038,28.8228,28.7912,28.8165,28391.8752
2015-04-07 11:45:00,45.65,45.69,45.64,45.68,28055.21265851195,28.8165,28.8417,28.8102,28.8354,28055.2127
2015-04-07 11:50:00,45.68,45.7,45.66,45.7,38716.19346874649,28.8354,28.848,28.8228,28.848,38716.1935
2015-04-07 11:55:00,45.7,45.72,45.7,45.72,28279.654359780045,28.848,28.8607,28.848,28.8607,28279.6544
2015-04-07 12:00:00,45.72,45.73,45.67,45.68,99091.0111098642,28.8607,28.867,28.8291,28.8354,99091.0111
2015-04-07 12:05:00,45.67,45.68,45.65,45.66,23454.15778251599,28.8291,28.8354,28.8165,28.8228,23454.1578
2015-04-07 12:10:00,45.65,45.65,45.62,45.63,45225.00280552126,28.8165,28.8165,28.7975,28.8038,45225.0028
2015-04-07 12:15:00,45.63,45.65,45.62,45.64,12905.397822915496,28.8038,28.8165,28.7975,28.8102,12905.3978
2015-04-07 12:20:00,45.65,45.66,45.64,45.65,23678.599483784084,28.8165,28.8228,28.8102,28.8165,23678.5995
2015-04-07 12:25:00,45.65,45.7,45.65,45.68,19750.86971159241,28.8165,28.848,28.8165,28.8354,19750.8697
2015-04-07 12:30:00,45.69,45.69,45.63,45.63,15374.256536864548,28.8417,28.8417,28.8038,28.8038,15374.2565
2015-04-07 12:35:00,45.63,45.7,45.62,45.69,61609.24699809224,28.8038,28.848,28.7975,28.8417,61609.247
2015-04-07 12:40:00,45.69,45.7,45.62,45.62,19301.98630905622,28.8417,28.848,28.7975,28.7975,19301.9863
2015-04-07 12:45:00,45.62,45.65,45.58,45.59,39501.73942318482,28.7975,28.8165,28.7723,28.7786,39501.7394
2015-04-07 12:50:00,45.59,45.62,45.58,45.62,17843.1152508136,28.7786,28.7975,28.7723,28.7975,17843.1153
2015-04-07 12:55:00,45.62,45.62,45.61,45.62,10212.09740769835,28.7975,28.7975,28.7912,28.7975,10212.0974
2015-04-07 13:00:00,45.62,45.64,45.59,45.62,14813.15228369431,28.7975,28.8102,28.7786,28.7975,14813.1523
2015-04-07 13:05:00,45.62,45.64,45.6,45.62,20424.1948153967,28.7975,28.8102,28.7849,28.7975,20424.1948
2015-04-07 13:10:00,45.62,45.62,45.58,45.59,16833.12759510717,28.7975,28.7975,28.7723,28.7786,16833.1276
2015-04-07 13:15:00,45.59,45.6,45.58,45.59,20536.41566603075,28.7786,28.7849,28.7723,28.7786,20536.4157
2015-04-07 13:20:00,45.6,45.61,45.56,45.57,21546.403321737176,28.7849,28.7912,28.7597,28.766,21546.4033
2015-04-07 13:25:00,45.57,45.58,45.54,45.58,18853.10290652003,28.766,28.7723,28.747,28.7723,18853.1029
2015-04-07 13:30:00,45.58,45.61,45.58,45.6,16945.348445741216,28.7723,28.7912,28.7723,28.7849,16945.3484
2015-04-07 13:35:00,45.61,45.63,45.57,45.57,28616.31691168219,28.7912,28.8038,28.766,28.766,28616.3169
2015-04-07 13:40:00,45.57,45.57,45.54,45.54,22444.17012680956,28.766,28.766,28.747,28.747,22444.1701
2015-04-07 13:45:00,45.54,45.54,45.46,45.47,27157.445853439567,28.747,28.747,28.6965,28.7028,27157.4459
2015-04-07 13:50:00,45.47,45.49,45.46,45.46,24127.48288632028,28.7028,28.7155,28.6965,28.6965,24127.4829
2015-04-07 13:55:00,45.46,45.46,45.41,45.43,60262.59679048367,28.6965,28.6965,28.665,28.6776,60262.5968
2015-04-07 14:00:00,45.43,45.46,45.42,45.46,53080.46234990461,28.6776,28.6965,28.6713,28.6965,53080.4623
2015-04-07 14:05:00,45.46,45.49,45.46,45.49,35574.00965099315,28.6965,28.7155,28.6965,28.7155,35574.0097
2015-04-07 14:10:00,45.49,45.53,45.48,45.5,22444.17012680956,28.7155,28.7407,28.7092,28.7218,22444.1701
2015-04-07 14:15:00,45.49,45.5,45.48,45.49,20199.753114128605,28.7155,28.7218,28.7092,28.7155,20199.7531
2015-04-07 14:20:00,45.49,45.5,45.46,45.49,34002.917742116486,28.7155,28.7218,28.6965,28.7155,34002.9177
2015-04-07 14:25:00,45.49,45.56,45.49,45.54,18516.440354617887,28.7155,28.7597,28.7155,28.747,18516.4404
2015-04-07 14:30:00,45.55,45.55,45.52,45.54,32656.26753450791,28.7533,28.7533,28.7344,28.747,32656.2675
2015-04-07 14:35:00,45.55,45.56,45.53,45.53,22331.94927617552,28.7533,28.7597,28.7407,28.7407,22331.9493
2015-04-07 14:40:00,45.54,45.55,45.53,45.54,24239.703736954325,28.747,28.7533,28.7407,28.747,24239.7037
2015-04-07 14:45:00,45.53,45.54,45.49,45.49,22331.94927617552,28.7407,28.747,28.7155,28.7155,22331.9493
2015-04-07 14:50:00,45.49,45.55,45.49,45.55,39838.40197508697,28.7155,28.7533,28.7155,28.7533,39838.402
2015-04-07 14:55:00,45.55,45.56,45.5,45.51,22219.728425541463,28.7533,28.7597,28.7218,28.7281,22219.7284
2015-04-07 15:00:00,45.51,45.51,45.46,45.46,40848.3896307934,28.7281,28.7281,28.6965,28.6965,40848.3896
2015-04-07 15:05:00,45.47,45.5,45.46,45.46,32095.16328133767,28.7028,28.7218,28.6965,28.6965,32095.1633
2015-04-07 15:10:00,45.46,45.46,45.43,45.43,39950.62282572102,28.6965,28.6965,28.6776,28.6776,39950.6228
2015-04-07 15:15:00,45.43,45.45,45.41,45.45,25137.470542026706,28.6776,28.6902,28.665,28.6902,25137.4705
2015-04-07 15:20:00,45.44,45.45,45.37,45.37,49826.05768151722,28.6839,28.6902,28.6397,28.6397,49826.0577
2015-04-07 15:25:00,45.38,45.42,45.37,45.41,29962.967119290763,28.646,28.6713,28.6397,28.665,29962.9671
2015-04-07 15:30:00,45.41,45.43,45.39,45.41,49713.83683088318,28.665,28.6776,28.6523,28.665,49713.8368
2015-04-07 15:35:00,45.41,45.41,45.37,45.37,63180.33890696892,28.665,28.665,28.6397,28.6397,63180.3389
2015-04-07 15:40:00,45.37,45.39,45.3,45.37,94377.7353832342,28.6397,28.6523,28.5955,28.6397,94377.7354
2015-04-07 15:45:00,45.38,45.41,45.33,45.36,127034.00291774212,28.646,28.665,28.6145,28.6334,127034.0029
2015-04-07 15:50:00,45.35,45.36,45.29,45.29,150039.2772977219,28.6271,28.6334,28.5892,28.5892,150039.2773
2015-04-07 15:55:00,45.29,45.3,45.25,45.26,233643.8110200875,28.5892,28.5955,28.564,28.5703,233643.811
2015-04-08 09:30:00,45.46,45.62,45.35,45.6,72606.89036022892,28.6965,28.7975,28.6271,28.7849,72606.8904
2015-04-08 09:35:00,45.57,45.6,45.51,45.55,60150.37593984962,28.766,28.7849,28.7281,28.7533,60150.3759
2015-04-08 09:40:00,45.56,45.57,45.48,45.53,53192.68320053866,28.7597,28.766,28.7092,28.7407,53192.6832
2015-04-08 09:45:00,45.52,45.59,45.5,45.56,126360.67781393784,28.7344,28.7786,28.7218,28.7597,126360.6778
2015-04-08 09:50:00,45.56,45.68,45.53,45.67,66883.62697789249,28.7597,28.8354,28.7407,28.8291,66883.627
2015-04-08 09:55:00,45.66,45.69,45.64,45.67,190999.8877791493,28.8228,28.8417,28.8102,28.8291,190999.8878
2015-04-08 10:00:00,45.65,45.67,45.61,45.62,21658.624172371223,28.8165,28.8291,28.7912,28.7975,21658.6242
2015-04-08 10:05:00,45.62,45.63,45.58,45.61,37481.76411177197,28.7975,28.8038,28.7723,28.7912,37481.7641
2015-04-08 10:10:00,45.61,45.63,45.6,45.62,77993.49119066322,28.7912,28.8038,28.7849,28.7975,77993.4912
2015-04-08 10:15:00,45.62,45.67,45.62,45.66,45561.66535742341,28.7975,28.8291,28.7975,28.8228,45561.6654
2015-04-08 10:20:00,45.65,45.74,45.64,45.74,71933.56525642464,28.8165,28.8733,28.8102,28.8733,71933.5653
2015-04-08 10:25:00,45.74,45.75,45.7,45.7,47469.41981820222,28.8733,28.8796,28.848,28.848,47469.4198
2015-04-08 10:30:00,45.69,45.69,45.64,45.65,21434.18247110313,28.8417,28.8417,28.8102,28.8165,21434.1825
2015-04-08 10:35:00,45.64,45.64,45.48,45.48,225563.9097744361,28.8102,28.8102,28.7092,28.7092,225563.9098
2015-04-08 10:40:00,45.48,45.48,45.37,45.41,73280.21546403322,28.7092,28.7092,28.6397,28.665,73280.2155
2015-04-08 10:45:00,45.4,45.41,45.35,45.37,177196.72315116148,28.6587,28.665,28.6271,28.6397,177196.7232
2015-04-08 10:50:00,45.37,45.46,45.37,45.44,20424.1948153967,28.6397,28.6965,28.6397,28.6839,20424.1948
2015-04-08 10:55:00,45.45,45.49,45.43,45.48,13803.16462798788,28.6902,28.7155,28.6776,28.7092,13803.1646
2015-04-08 11:00:00,45.47,45.48,45.38,45.47,54539.33340814723,28.7028,28.7092,28.646,28.7028,54539.3334
2015-04-08 11:05:00,45.46,45.52,45.46,45.5,33329.5926383122,28.6965,28.7344,28.6965,28.7218,33329.5926
2015-04-08 11:10:00,45.51,45.54,45.47,45.49,20536.41566603075,28.7281,28.747,28.7028,28.7155,20536.4157
2015-04-08 11:15:00,45.48,45.56,45.47,45.55,37930.64751430816,28.7092,28.7597,28.7028,28.7533,37930.6475
2015-04-08 11:20:00,45.55,45.55,45.51,45.52,17618.673549545503,28.7533,28.7533,28.7281,28.7344,17618.6735
2015-04-08 11:25:00,45.53,45.53,45.51,45.53,22668.611828077657,28.7407,28.7407,28.7281,28.7407,22668.6118
2015-04-08 11:30:00,45.54,45.54,45.49,45.5,46234.990461227695,28.747,28.747,28.7155,28.7218,46234.9905
2015-04-08 11:35:00,45.5,45.54,45.49,45.54,10436.539108966446,28.7218,28.747,28.7155,28.747,10436.5391
2015-04-08 11:40:00,45.54,45.62,45.53,45.62,22331.94927617552,28.747,28.7975,28.7407,28.7975,22331.9493
2015-04-08 11:45:00,45.62,45.65,45.62,45.63,21546.403321737176,28.7975,28.8165,28.7975,28.8038,21546.4033
2015-04-08 11:50:00,45.64,45.64,45.61,45.62,25586.3539445629,28.8102,28.8102,28.7912,28.7975,25586.3539
2015-04-08 11:55:00,45.63,45.63,45.62,45.63,24913.02884075861,28.8038,28.8038,28.7975,28.8038,24913.0288
2015-04-08 12:00:00,45.63,45.67,45.61,45.62,58803.72573224104,28.8038,28.8291,28.7912,28.7975,58803.7257
2015-04-08 12:05:00,45.61,45.63,45.6,45.62,25586.3539445629,28.7912,28.8038,28.7849,28.7975,25586.3539
2015-04-08 12:10:00,45.62,45.63,45.59,45.6,162046.90831556503,28.7975,28.8038,28.7786,28.7849,162046.9083
2015-04-08 12:15:00,45.59,45.6,45.56,45.57,16608.685893839076,28.7786,28.7849,28.7597,28.766,16608.6859
2015-04-08 12:20:00,45.57,45.58,45.54,45.54,10436.539108966446,28.766,28.7723,28.747,28.747,10436.5391
2015-04-08 12:25:00,45.54,45.55,45.52,45.53,15374.256536864548,28.747,28.7533,28.7344,28.7407,15374.2565
2015-04-08 12:30:00,45.52,45.54,45.51,45.54,30524.071372461003,28.7344,28.747,28.7281,28.747,30524.0714
2015-04-08 12:35:00,45.54,45.54,45.52,45.54,18067.556952081697,28.747,28.747,28.7344,28.747,18067.557
2015-04-08 12:40:00,45.54,45.55,45.52,45.54,27381.887554707664,28.747,28.7533,28.7344,28.747,27381.8876
2015-04-08 12:45:00,45.53,45.61,45.53,45.61,47581.64066883627,28.7407,28.7912,28.7407,28.7912,47581.6407
2015-04-08 12:50:00,45.61,45.61,45.52,45.54,19750.86971159241,28.7912,28.7912,28.7344,28.747,19750.8697
2015-04-08 12:55:00,45.54,45.56,45.54,45.54,11558.747615306924,28.747,28.7597,28.747,28.747,11558.7476
2015-04-08 13:00:00,45.55,45.56,45.53,45.53,16159.802491302884,28.7533,28.7597,28.7407,28.7407,16159.8025
2015-04-08 13:05:00,45.52,45.53,45.49,45.5,56671.529570194136,28.7344,28.7407,28.7155,28.7218,56671.5296
2015-04-08 13:10:00,45.5,45.51,45.46,45.46,49264.95342834698,28.7218,28.7281,28.6965,28.6965,49264.9534
2015-04-08 13:15:00,45.46,45.47,45.43,45.46,93479.96857816182,28.6965,28.7028,28.6776,28.6965,93479.9686
2015-04-08 13:20:00,45.46,45.47,45.44,45.45,35349.56794972506,28.6965,28.7028,28.6839,28.6902,35349.5679
2015-04-08 13:25:00,45.45,45.46,45.44,45.45,39726.18112445292,28.6902,28.6965,28.6839,28.6902,39726.1811
2015-04-08 13:30:00,45.44,45.45,45.42,45.42,23454.15778251599,28.6839,28.6902,28.6713,28.6713,23454.1578
2015-04-08 13:35:00,45.42,45.43,45.4,45.41,19301.98630905622,28.6713,28.6776,28.6587,28.665,19301.9863
2015-04-08 13:40:00,45.41,45.41,45.36,45.36,37593.984962406015,28.665,28.665,28.6334,28.6334,37593.985
2015-04-08 13:45:00,45.36,45.39,45.35,45.38,50162.72023341936,28.6334,28.6523,28.6271,28.646,50162.7202
2015-04-08 13:50:00,45.38,45.4,45.35,45.4,46347.21131186174,28.646,28.6587,28.6271,28.6587,46347.2113
2015-04-08 13:55:00,45.39,45.41,45.37,45.41,40848.3896307934,28.6523,28.665,28.6397,28.665,40848.3896
2015-04-08 14:00:00,45.41,45.44,45.29,45.37,88991.13455279991,28.665,28.6839,28.5892,28.6397,88991.1346
2015-04-08 14:05:00,45.36,45.46,45.27,45.3,140612.7258444619,28.6334,28.6965,28.5766,28.5955,140612.7258
2015-04-08 14:10:00,45.3,45.5,45.25,45.49,48928.29087644485,28.5955,28.7218,28.564,28.7155,48928.2909
2015-04-08 14:15:00,45.49,45.56,45.47,45.48,62394.79295253057,28.7155,28.7597,28.7028,28.7092,62394.793
2015-04-08 14:20:00,45.49,45.55,45.48,45.48,93143.30602625968,28.7155,28.7533,28.7092,28.7092,93143.306
2015-04-08 14:25:00,45.49,45.52,45.46,45.46,79227.92054763775,28.7155,28.7344,28.6965,28.6965,79227.9205
2015-04-08 14:30:00,45.47,45.48,45.44,45.46,56671.529570194136,28.7028,28.7092,28.6839,28.6965,56671.5296
2015-04-08 14:35:00,45.46,45.48,45.43,45.45,48367.1866232746,28.6965,28.7092,28.6776,28.6902,48367.1866
2015-04-08 14:40:00,45.44,45.45,45.37,45.39,44776.119402985074,28.6839,28.6902,28.6397,28.6523,44776.1194
2015-04-08 14:45:00,45.41,45.46,45.38,45.44,34115.13859275053,28.665,28.6965,28.646,28.6839,34115.1386
2015-04-08 14:50:00,45.45,45.46,45.35,45.35,39165.07687128268,28.6902,28.6965,28.6271,28.6271,39165.0769
2015-04-08 14:55:00,45.36,45.38,45.33,45.37,32880.709235776005,28.6334,28.646,28.6145,28.6397,32880.7092
2015-04-08 15:00:00,45.38,45.41,45.35,45.4,91684.43496801706,28.646,28.665,28.6271,28.6587,91684.435
2015-04-08 15:05:00,45.39,45.41,45.37,45.38,18965.32375715408,28.6523,28.665,28.6397,28.646,18965.3238
2015-04-08 15:10:00,45.37,45.41,45.36,45.37,37481.76411177197,28.6397,28.665,28.6334,28.6397,37481.7641
2015-04-08 15:15:00,45.36,45.43,45.36,45.42,48928.29087644485,28.6334,28.6776,28.6334,28.6713,48928.2909
2015-04-08 15:20:00,45.42,45.43,45.36,45.39,59028.167433509145,28.6713,28.6776,28.6334,28.6523,59028.1674
2015-04-08 15:25:00,45.4,45.46,45.39,45.41,73729.0988665694,28.6587,28.6965,28.6523,28.665,73729.0989
2015-04-08 15:30:00,45.41,45.46,45.4,45.44,88205.58859836157,28.665,28.6965,28.6587,28.6839,88205.5886
2015-04-08 15:35:00,45.43,45.49,45.43,45.47,50948.2661878577,28.6776,28.7155,28.6776,28.7028,50948.2662
2015-04-08 15:40:00,45.47,45.54,45.46,45.52,118168.55571765231,28.7028,28.747,28.6965,28.7344,118168.5557
2015-04-08 15:45:00,45.52,45.54,45.47,45.49,111323.08382897542,28.7344,28.747,28.7028,28.7155,111323.0838
2015-04-08 15:50:00,45.49,45.52,45.47,45.51,119851.86847716304,28.7155,28.7344,28.7028,28.7281,119851.8685
2015-04-08 15:55:00,45.52,45.56,45.5,45.54,724048.9282908764,28.7344,28.7597,28.7218,28.747,724048.9283
2015-04-09 09:30:00,45.39,45.63,45.28,45.59,91235.55156548086,28.6523,28.8038,28.5829,28.7786,91235.5516
2015-04-09 09:35:00,45.6,45.63,45.55,45.56,29962.967119290763,28.7849,28.8038,28.7533,28.7597,29962.9671
2015-04-09 09:40:00,45.55,45.59,45.47,45.53,60599.25934238581,28.7533,28.7786,28.7028,28.7407,60599.2593
2015-04-09 09:45:00,45.54,45.74,45.53,45.7,27494.10840534171,28.747,28.8733,28.7407,28.848,27494.1084
2015-04-09 09:50:00,45.68,45.68,45.5,45.53,21658.624172371223,28.8354,28.8354,28.7218,28.7407,21658.6242
2015-04-09 09:55:00,45.52,45.53,45.46,45.51,53866.00830434294,28.7344,28.7407,28.6965,28.7281,53866.0083
2015-04-09 10:00:00,45.51,45.59,45.5,45.57,98866.56940859611,28.7281,28.7786,28.7218,28.766,98866.5694
2015-04-09 10:05:00,45.56,45.56,45.46,45.54,81135.67500841655,28.7597,28.7597,28.6965,28.747,81135.675
2015-04-09 10:10:00,45.54,45.63,45.5,45.62,71035.79845135225,28.747,28.8038,28.7218,28.7975,71035.7985
2015-04-09 10:15:00,45.62,45.65,45.57,45.63,51621.59129166199,28.7975,28.8165,28.766,28.8038,51621.5913
2015-04-09 10:20:00,45.63,45.67,45.59,45.62,40175.06452698911,28.8038,28.8291,28.7786,28.7975,40175.0645
2015-04-09 10:25:00,45.62,45.63,45.59,45.62,40399.50622825721,28.7975,28.8038,28.7786,28.7975,40399.5062
2015-04-09 10:30:00,45.62,45.62,45.56,45.61,34451.80114465267,28.7975,28.7975,28.7597,28.7912,34451.8011
2015-04-09 10:35:00,45.61,45.63,45.57,45.6,34227.35944338458,28.7912,28.8038,28.766,28.7849,34227.3594
2015-04-09 10:40:00,45.61,45.62,45.54,45.54,114577.4884973628,28.7912,28.7975,28.747,28.747,114577.4885
2015-04-09 10:45:00,45.54,45.54,45.46,45.47,29514.08371675457,28.747,28.747,28.6965,28.7028,29514.0837
2015-04-09 10:50:00,45.48,45.5,45.44,45.47,32656.26753450791,28.7092,28.7218,28.6839,28.7028,32656.2675
2015-04-09 10:55:00,45.46,45.54,45.45,45.54,40175.06452698911,28.6965,28.747,28.6902,28.747,40175.0645
2015-04-09 11:00:00,45.53,45.55,45.49,45.54,41633.93558523173,28.7407,28.7533,28.7155,28.747,41633.9356
2015-04-09 11:05:00,45.54,45.54,45.5,45.51,33105.1509370441,28.747,28.747,28.7218,28.7281,33105.1509
2015-04-09 11:10:00,45.5,45.53,45.49,45.5,13578.722926719784,28.7218,28.7407,28.7155,28.7218,13578.7229
2015-04-09 11:15:00,45.5,45.5,45.47,45.49,19975.31141286051,28.7218,28.7218,28.7028,28.7155,19975.3114
2015-04-09 11:20:00,45.49,45.51,45.43,45.49,20199.753114128605,28.7155,28.7281,28.6776,28.7155,20199.7531
2015-04-09 11:25:00,45.5,45.53,45.48,45.5,29738.525418022666,28.7218,28.7407,28.7092,28.7218,29738.5254
2015-04-09 11:30:00,45.49,45.54,45.47,45.53,35012.90539782291,28.7155,28.747,28.7028,28.7407,35012.9054
2015-04-09 11:35:00,45.53,45.54,45.48,45.51,15486.477387498597,28.7407,28.747,28.7092,28.7281,15486.4774
2015-04-09 11:40:00,45.51,45.53,45.49,45.53,9202.10975199192,28.7281,28.7407,28.7155,28.7407,9202.1098
2015-04-09 11:45:00,45.53,45.54,45.5,45.53,22893.05352934575,28.7407,28.747,28.7218,28.7407,22893.0535
2015-04-09 11:50:00,45.54,45.56,45.52,45.54,18404.21950398384,28.747,28.7597,28.7344,28.747,18404.2195
2015-04-09 11:55:00,45.54,45.62,45.53,45.6,27045.22500280552,28.747,28.7975,28.7407,28.7849,27045.225
2015-04-09 12:00:00,45.59,45.62,45.58,45.59,23678.599483784084,28.7786,28.7975,28.7723,28.7786,23678.5995
2015-04-09 12:05:00,45.59,45.62,45.59,45.61,24015.262035686228,28.7786,28.7975,28.7786,28.7912,24015.262
2015-04-09 12:10:00,45.61,45.63,45.59,45.62,17169.790147009313,28.7912,28.8038,28.7786,28.7975,17169.7901
2015-04-09 12:15:00,45.62,45.63,45.61,45.61,35237.34709909101,28.7975,28.8038,28.7912,28.7912,35237.3471
2015-04-09 12:20:00,45.61,45.66,45.6,45.65,57681.51722590057,28.7912,28.8228,28.7849,28.8165,57681.5172
2015-04-09 12:25:00,45.65,45.7,45.64,45.65,41746.156435865785,28.8165,28.848,28.8102,28.8165,41746.1564
2015-04-09 12:30:00,45.65,45.66,45.62,45.62,91235.55156548086,28.8165,28.8228,28.7975,28.7975,91235.5516
2015-04-09 12:35:00,45.63,45.64,45.62,45.64,39277.29772191673,28.8038,28.8102,28.7975,28.8102,39277.2977
2015-04-09 12:40:00,45.63,45.63,45.61,45.62,37032.880709235775,28.8038,28.8038,28.7912,28.7975,37032.8807
2015-04-09 12:45:00,45.62,45.64,45.62,45.63,22893.05352934575,28.7975,28.8102,28.7975,28.8038,22893.0535
2015-04-09 12:50:00,45.63,45.67,45.62,45.67,35349.56794972506,28.8038,28.8291,28.7975,28.8291,35349.5679
2015-04-09 12:55:00,45.66,45.68,45.64,45.65,49601.61598024913,28.8228,28.8354,28.8102,28.8165,49601.616
2015-04-09 13:00:00,45.66,45.69,45.63,45.68,59477.05083604533,28.8228,28.8417,28.8038,28.8354,59477.0508
2015-04-09 13:05:00,45.68,45.73,45.67,45.73,54539.33340814723,28.8354,28.867,28.8291,28.867,54539.3334
2015-04-09 13:10:00,45.73,45.8,45.71,45.79,189092.13331837056,28.867,28.9112,28.8543,28.9048,189092.1333
2015-04-09 13:15:00,45.79,45.83,45.79,45.82,49489.39512961508,28.9048,28.9301,28.9048,28.9238,49489.3951
2015-04-09 13:20:00,45.83,45.85,45.8,45.84,45112.781954887214,28.9301,28.9427,28.9112,28.9364,45112.782
2015-04-09 13:25:00,45.85,45.86,45.81,45.84,50499.38278532151,28.9427,28.949,28.9175,28.9364,50499.3828
2015-04-09 13:30:00,45.84,45.85,45.79,45.82,56559.30871956009,28.9364,28.9427,28.9048,28.9238,56559.3087
2015-04-09 13:35:00,45.81,45.81,45.75,45.76,41185.052182695545,28.9175,28.9175,28.8796,28.8859,41185.0522
2015-04-09 13:40:00,45.75,45.76,45.7,45.75,46234.990461227695,28.8796,28.8859,28.848,28.8796,46234.9905
2015-04-09 13:45:00,45.74,45.76,45.74,45.76,32431.82583323981,28.8733,28.8859,28.8733,28.8859,32431.8258
2015-04-09 13:50:00,45.77,45.79,45.75,45.76,32544.04668387386,28.8922,28.9048,28.8796,28.8859,32544.0467
2015-04-09 13:55:00,45.75,45.75,45.68,45.69,129951.74503422737,28.8796,28.8796,28.8354,28.8417,129951.745
2015-04-09 14:00:00,45.69,45.71,45.67,45.69,46010.5487599596,28.8417,28.8543,28.8291,28.8417,46010.5488
2015-04-09 14:05:00,45.69,45.7,45.67,45.69,43092.80664347435,28.8417,28.848,28.8291,28.8417,43092.8066
2015-04-09 14:10:00,45.69,45.73,45.69,45.7,33441.813488946245,28.8417,28.867,28.8417,28.848,33441.8135
2015-04-09 14:15:00,45.7,45.72,45.69,45.69,39165.07687128268,28.848,28.8607,28.8417,28.8417,39165.0769
2015-04-09 14:20:00,45.7,45.72,45.68,45.69,79115.6996970037,28.848,28.8607,28.8354,28.8417,79115.6997
2015-04-09 14:25:00,45.69,45.7,45.65,45.67,42195.03983840197,28.8417,28.848,28.8165,28.8291,42195.0398
2015-04-09 14:30:00,45.66,45.69,45.64,45.64,19638.648860958365,28.8228,28.8417,28.8102,28.8102,19638.6489
2015-04-09 14:35:00,45.64,45.75,45.63,45.74,58579.28403097295,28.8102,28.8796,28.8038,28.8733,58579.284
2015-04-09 14:40:00,45.75,45.77,45.7,45.72,116597.46380877566,28.8796,28.8922,28.848,28.8607,116597.4638
2015-04-09 14:45:00,45.72,45.75,45.71,45.74,73055.77376276512,28.8607,28.8796,28.8543,28.8733,73055.7738
2015-04-09 14:50:00,45.74,45.79,45.73,45.79,37257.32241050387,28.8733,28.9048,28.867,28.9048,37257.3224
2015-04-09 14:55:00,45.79,45.85,45.79,45.84,46347.21131186174,28.9048,28.9427,28.9048,28.9364,46347.2113
2015-04-09 15:00:00,45.83,45.9,45.82,45.89,75973.51587925036,28.9301,28.9743,28.9238,28.968,75973.5159
2015-04-09 15:05:00,45.89,45.9,45.84,45.85,99091.0111098642,28.968,28.9743,28.9364,28.9427,99091.0111
2015-04-09 15:10:00,45.86,46.0,45.85,45.96,76534.6201324206,28.949,29.0374,28.9427,29.0122,76534.6201
2015-04-09 15:15:00,45.96,45.96,45.91,45.92,46234.990461227695,29.0122,29.0122,28.9806,28.9869,46234.9905
2015-04-09 15:20:00,45.92,45.95,45.9,45.91,63292.55975760296,28.9869,29.0058,28.9743,28.9806,63292.5598
2015-04-09 15:25:00,45.91,45.99,45.88,45.98,77095.72438559085,28.9806,29.0311,28.9617,29.0248,77095.7244
2015-04-09 15:30:00,45.99,46.0,45.87,45.87,89552.23880597015,29.0311,29.0374,28.9553,28.9553,89552.2388
2015-04-09 15:35:00,45.87,45.89,45.85,45.87,115811.91785433731,28.9553,28.968,28.9427,28.9553,115811.9179
2015-04-09 15:40:00,45.88,45.91,45.86,45.91,102233.19492761754,28.9617,28.9806,28.949,28.9806,102233.1949
2015-04-09 15:45:00,45.9,45.91,45.82,45.86,133093.9288519807,28.9743,28.9806,28.9238,28.949,133093.9289
2015-04-09 15:50:00,45.86,45.91,45.86,45.89,187745.483110762,28.949,28.9806,28.949,28.968,187745.4831
2015-04-09 15:55:00,45.88,45.89,45.82,45.85,386825.2721355628,28.9617,28.968,28.9238,28.9427,386825.2721
2015-04-10 09:30:00,45.72,45.81,45.52,45.55,138143.86713051284,28.8607,28.9175,28.7344,28.7533,138143.8671
2015-04-10 09:35:00,45.57,45.75,45.54,45.73,98193.24430479182,28.766,28.8796,28.747,28.867,98193.2443
2015-04-10 09:40:00,45.73,45.82,45.71,45.74,17394.23184827741,28.867,28.9238,28.8543,28.8733,17394.2318
2015-04-10 09:45:00,45.74,45.82,45.74,45.81,57569.29637526653,28.8733,28.9238,28.8733,28.9175,57569.2964
2015-04-10 09:50:00,45.81,45.82,45.74,45.8,43092.80664347435,28.9175,28.9238,28.8733,28.9112,43092.8066
2015-04-10 09:55:00,45.79,45.84,45.77,45.77,55549.32106385366,28.9048,28.9364,28.8922,28.8922,55549.3211
2015-04-10 10:00:00,45.77,45.78,45.64,45.65,32544.04668387386,28.8922,28.8985,28.8102,28.8165,32544.0467
2015-04-10 10:05:00,45.64,45.69,45.61,45.68,27606.32925597576,28.8102,28.8417,28.7912,28.8354,27606.3293
2015-04-10 10:10:00,45.66,45.7,45.63,45.7,64190.32656267534,28.8228,28.848,28.8038,28.848,64190.3266
2015-04-10 10:15:00,45.69,45.72,45.64,45.7,144540.45561665358,28.8417,28.8607,28.8102,28.848,144540.4556
2015-04-10 10:20:00,45.7,45.72,45.67,45.67,80125.68735271013,28.848,28.8607,28.8291,28.8291,80125.6874
2015-04-10 10:25:00,45.68,45.7,45.59,45.6,29626.30456738862,28.8354,28.848,28.7786,28.7849,29626.3046
2015-04-10 10:30:00,45.61,45.64,45.61,45.62,36359.55560543149,28.7912,28.8102,28.7912,28.7975,36359.5556
2015-04-10 10:35:00,45.62,45.66,45.62,45.62,25474.13309392885,28.7975,28.8228,28.7975,28.7975,25474.1331
2015-04-10 10:40:00,45.62,45.63,45.57,45.6,42643.923240938166,28.7975,28.8038,28.766,28.7849,42643.9232
2015-04-10 10:45:00,45.59,45.6,45.55,45.59,33441.813488946245,28.7786,28.7849,28.7533,28.7786,33441.8135
2015-04-10 10:50:00,45.59,45.67,45.59,45.61,26147.458197733136,28.7786,28.8291,28.7786,28.7912,26147.4582
2015-04-10 10:55:00,45.62,45.64,45.58,45.58,25923.016496465043,28.7975,28.8102,28.7723,28.7723,25923.0165
2015-04-10 11:00:00,45.57,45.59,45.56,45.57,17057.569296375266,28.766,28.7786,28.7597,28.766,17057.5693
2015-04-10 11:05:00,45.57,45.57,45.49,45.5,95724.38559084278,28.766,28.766,28.7155,28.7218,95724.3856
2015-04-10 11:10:00,45.5,45.56,45.5,45.55,24015.262035686228,28.7218,28.7597,28.7218,28.7533,24015.262
2015-04-10 11:15:00,45.54,45.59,45.53,45.59,31534.05902816743,28.747,28.7786,28.7407,28.7786,31534.059
2015-04-10 11:20:00,45.59,45.63,45.58,45.62,16608.685893839076,28.7786,28.8038,28.7723,28.7975,16608.6859
2015-04-10 11:25:00,45.62,45.66,45.62,45.63,24800.80799012457,28.7975,28.8228,28.7975,28.8038,24800.808
2015-04-10 11:30:00,45.62,45.63,45.58,45.59,32880.709235776005,28.7975,28.8038,28.7723,28.7786,32880.7092
2015-04-10 11:35:00,45.59,45.63,45.58,45.59,35574.00965099315,28.7786,28.8038,28.7723,28.7786,35574.0097
2015-04-10 11:40:00,45.59,45.59,45.54,45.55,30524.071372461003,28.7786,28.7786,28.747,28.7533,30524.0714
2015-04-10 11:45:00,45.55,45.55,45.5,45.52,31646.27987880148,28.7533,28.7533,28.7218,28.7344,31646.2799
2015-04-10 11:50:00,45.52,45.54,45.44,45.46,74065.76141847155,28.7344,28.747,28.6839,28.6965,74065.7614
2015-04-10 11:55:00,45.46,45.46,45.41,45.42,62058.13040062843,28.6965,28.6965,28.665,28.6713,62058.1304
2015-04-10 12:00:00,45.42,45.45,45.41,45.41,37257.32241050387,28.6713,28.6902,28.665,28.665,37257.3224
2015-04-10 12:05:00,45.41,45.41,45.36,45.36,61945.90954999439,28.665,28.665,28.6334,28.6334,61945.9095
2015-04-10 12:10:00,45.36,45.38,45.34,45.37,73167.99461339916,28.6334,28.646,28.6208,28.6397,73167.9946
2015-04-10 12:15:00,45.37,45.38,45.35,45.37,24015.262035686228,28.6397,28.646,28.6271,28.6397,24015.262
2015-04-10 12:20:00,45.37,45.4,45.37,45.4,24239.703736954325,28.6397,28.6587,28.6397,28.6587,24239.7037
2015-04-10 12:25:00,45.39,45.4,45.34,45.34,27045.22500280552,28.6523,28.6587,28.6208,28.6208,27045.225
2015-04-10 12:30:00,45.34,45.37,45.34,45.37,24464.145438222426,28.6208,28.6397,28.6208,28.6397,24464.1454
2015-04-10 12:35:00,45.36,45.39,45.36,45.37,43092.80664347435,28.6334,28.6523,28.6334,28.6397,43092.8066
2015-04-10 12:40:00,45.37,45.37,45.35,45.36,51958.25384356413,28.6397,28.6397,28.6271,28.6334,51958.2538
2015-04-10 12:45:00,45.36,45.37,45.35,45.36,29850.74626865672,28.6334,28.6397,28.6271,28.6334,29850.7463
2015-04-10 12:50:00,45.36,45.37,45.35,45.36,37818.42666367411,28.6334,28.6397,28.6271,28.6334,37818.4267
2015-04-10 12:55:00,45.36,45.37,45.35,45.37,41409.49388396364,28.6334,28.6397,28.6271,28.6397,41409.4939
2015-04-10 13:00:00,45.37,45.38,45.36,45.37,28616.31691168219,28.6397,28.646,28.6334,28.6397,28616.3169
2015-04-10 13:05:00,45.37,45.39,45.37,45.38,33554.03433958029,28.6397,28.6523,28.6397,28.646,33554.0343
2015-04-10 13:10:00,45.37,45.39,45.37,45.37,29065.20031421838,28.6397,28.6523,28.6397,28.6397,29065.2003
2015-04-10 13:15:00,45.37,45.38,45.35,45.37,44663.89855235103,28.6397,28.646,28.6271,28.6397,44663.8986
2015-04-10 13:20:00,45.37,45.38,45.35,45.37,20424.1948153967,28.6397,28.646,28.6271,28.6397,20424.1948
2015-04-10 13:25:00,45.36,45.37,45.32,45.35,30524.071372461003,28.6334,28.6397,28.6082,28.6271,30524.0714
2015-04-10 13:30:00,45.35,45.35,45.34,45.34,12119.851868477162,28.6271,28.6271,28.6208,28.6208,12119.8519
2015-04-10 13:35:00,45.34,45.37,45.34,45.34,73841.31971720346,28.6208,28.6397,28.6208,28.6208,73841.3197
2015-04-10 13:40:00,45.34,45.36,45.3,45.31,50499.38278532151,28.6208,28.6334,28.5955,28.6018,50499.3828
2015-04-10 13:45:00,45.31,45.32,45.3,45.31,61048.14274492201,28.6018,28.6082,28.5955,28.6018,61048.1427
2015-04-10 13:50:00,45.31,45.36,45.31,45.36,43205.027494108406,28.6018,28.6334,28.6018,28.6334,43205.0275
2015-04-10 13:55:00,45.36,45.37,45.34,45.37,27269.666704073614,28.6334,28.6397,28.6208,28.6397,27269.6667
2015-04-10 14:00:00,45.37,45.37,45.32,45.33,23454.15778251599,28.6397,28.6397,28.6082,28.6145,23454.1578
2015-04-10 14:05:00,45.33,45.33,45.29,45.32,40287.28537762316,28.6145,28.6145,28.5892,28.6082,40287.2854
2015-04-10 14:10:00,45.32,45.34,45.31,45.32,35349.56794972506,28.6082,28.6208,28.6018,28.6082,35349.5679
2015-04-10 14:15:00,45.32,45.34,45.31,45.31,20087.532263494555,28.6082,28.6208,28.6018,28.6018,20087.5323
2015-04-10 14:20:00,45.31,45.31,45.27,45.29,35686.2305016272,28.6018,28.6018,28.5766,28.5892,35686.2305
2015-04-10 14:25:00,45.29,45.33,45.27,45.33,37818.42666367411,28.5892,28.6145,28.5766,28.6145,37818.4267
2015-04-10 14:30:00,45.32,45.33,45.29,45.3,55100.43766131747,28.6082,28.6145,28.5892,28.5955,55100.4377
2015-04-10 14:35:00,45.29,45.33,45.29,45.3,53080.46234990461,28.5892,28.6145,28.5892,28.5955,53080.4623
2015-04-10 14:40:00,45.3,45.31,45.29,45.31,47244.97811693412,28.5955,28.6018,28.5892,28.6018,47244.9781
2015-04-10 14:45:00,45.31,45.32,45.29,45.31,41746.156435865785,28.6018,28.6082,28.5892,28.6018,41746.1564
2015-04-10 14:50:00,45.32,45.38,45.32,45.38,65536.97677028392,28.6082,28.646,28.6082,28.646,65536.9768
2015-04-10 14:55:00,45.38,45.41,45.37,45.37,81472.3375603187,28.646,28.665,28.6397,28.6397,81472.3376
2015-04-10 15:00:00,45.37,45.38,45.35,45.35,38828.414319380536,28.6397,28.646,28.6271,28.6271,38828.4143
2015-04-10 15:05:00,45.35,45.38,45.35,45.37,35125.12624845696,28.6271,28.646,28.6271,28.6397,35125.1262
2015-04-10 15:10:00,45.37,45.39,45.35,45.35,74177.98226910559,28.6397,28.6523,28.6271,28.6271,74177.9823
2015-04-10 15:15:00,45.35,45.36,45.33,45.33,67108.06867916058,28.6271,28.6334,28.6145,28.6145,67108.0687
2015-04-10 15:20:00,45.33,45.34,45.32,45.34,32431.82583323981,28.6145,28.6208,28.6082,28.6208,32431.8258
2015-04-10 15:25:00,45.35,45.37,45.29,45.32,140949.38839636403,28.6271,28.6397,28.5892,28.6082,140949.3884
2015-04-10 15:30:00,45.32,45.37,45.31,45.37,97183.2566490854,28.6082,28.6397,28.6018,28.6397,97183.2566
2015-04-10 15:35:00,45.37,45.37,45.34,45.36,103130.96173268992,28.6397,28.6397,28.6208,28.6334,103130.9617
2015-04-10 15:40:00,45.37,45.37,45.33,45.34,83155.65031982942,28.6397,28.6397,28.6145,28.6208,83155.6503
2015-04-10 15:45:00,45.34,45.37,45.31,45.31,118729.65997082255,28.6208,28.6397,28.6018,28.6018,118729.66
2015-04-10 15:50:00,45.32,45.32,45.28,45.28,194590.9549994389,28.6082,28.6082,28.5829,28.5829,194590.955
2015-04-10 15:55:00,45.29,45.29,45.26,45.29,444057.9059589271,28.5892,28.5892,28.5703,28.5892,444057.906
2015-04-13 09:30:00,45.4,45.41,45.2,45.22,111884.18808214566,28.6587,28.665,28.5324,28.545,111884.1881
2015-04-13 09:35:00,45.22,45.29,45.2,45.2,107283.1332061497,28.545,28.5892,28.5324,28.5324,107283.1332
2015-04-13 09:40:00,45.21,45.21,45.14,45.19,98978.79025923015,28.5387,28.5387,28.4945,28.5261,98978.7903
2015-04-13 09:45:00,45.19,45.29,45.19,45.24,51284.928739759845,28.5261,28.5892,28.5261,28.5577,51284.9287
2015-04-13 09:50:00,45.28,45.37,45.25,45.37,39165.07687128268,28.5829,28.6397,28.564,28.6397,39165.0769
2015-04-13 09:55:00,45.37,45.38,45.31,45.32,49264.95342834698,28.6397,28.646,28.6018,28.6082,49264.9534
2015-04-13 10:00:00,45.32,45.33,45.29,45.31,62619.234653798674,28.6082,28.6145,28.5892,28.6018,62619.2347
2015-04-13 10:05:00,45.31,45.38,45.29,45.38,40399.50622825721,28.6018,28.646,28.5892,28.646,40399.5062
2015-04-13 10:10:00,45.39,45.45,45.39,45.44,42307.26068903602,28.6523,28.6902,28.6523,28.6839,42307.2607
2015-04-13 10:15:00,45.45,45.45,45.37,45.41,89888.90135787228,28.6902,28.6902,28.6397,28.665,89888.9014
2015-04-13 10:20:00,45.42,45.52,45.41,45.51,47918.30322073841,28.6713,28.7344,28.665,28.7281,47918.3032
2015-04-13 10:25:00,45.52,45.56,45.5,45.51,51621.59129166199,28.7344,28.7597,28.7218,28.7281,51621.5913
2015-04-13 10:30:00,45.51,45.52,45.46,45.46,65649.19762091797,28.7281,28.7344,28.6965,28.6965,65649.1976
2015-04-13 10:35:00,45.46,45.48,45.44,45.45,34900.68454718887,28.6965,28.7092,28.6839,28.6902,34900.6845
2015-04-13 10:40:00,45.44,45.51,45.43,45.51,55324.87936258557,28.6839,28.7281,28.6776,28.7281,55324.8794
2015-04-13 10:45:00,45.51,45.51,45.46,45.48,9538.772303894062,28.7281,28.7281,28.6965,28.7092,9538.7723
2015-04-13 10:50:00,45.46,45.51,45.46,45.46,29962.967119290763,28.6965,28.7281,28.6965,28.6965,29962.9671
2015-04-13 10:55:00,45.46,45.5,45.45,45.49,38940.63517001459,28.6965,28.7218,28.6902,28.7155,38940.6352
2015-04-13 11:00:00,45.49,45.52,45.47,45.5,61609.24699809224,28.7155,28.7344,28.7028,28.7218,61609.247
2015-04-13 11:05:00,45.49,45.54,45.48,45.54,84165.63797553585,28.7155,28.747,28.7092,28.747,84165.638
2015-04-13 11:10:00,45.54,45.55,45.51,45.53,69801.36909437773,28.747,28.7533,28.7281,28.7407,69801.3691
2015-04-13 11:15:00,45.54,45.57,45.52,45.56,49264.95342834698,28.747,28.766,28.7344,28.7597,49264.9534
2015-04-13 11:20:00,45.56,45.58,45.54,45.56,41297.27303332959,28.7597,28.7723,28.747,28.7597,41297.273
2015-04-13 11:25:00,45.56,45.61,45.56,45.59,37818.42666367411,28.7597,28.7912,28.7597,28.7786,37818.4267
2015-04-13 11:30:00,45.59,45.67,45.59,45.66,51284.928739759845,28.7786,28.8291,28.7786,28.8228,51284.9287
2015-04-13 11:35:00,45.66,45.69,45.65,45.67,32992.93008641005,28.8228,28.8417,28.8165,28.8291,32992.9301
2015-04-13 11:40:00,45.66,45.71,45.66,45.69,39165.07687128268,28.8228,28.8543,28.8228,28.8417,39165.0769
2015-04-13 11:45:00,45.69,45.69,45.64,45.66,48142.7449220065,28.8417,28.8417,28.8102,28.8228,48142.7449
2015-04-13 11:50:00,45.66,45.67,45.63,45.63,47469.41981820222,28.8228,28.8291,28.8038,28.8038,47469.4198
2015-04-13 11:55:00,45.63,45.69,45.62,45.68,24015.262035686228,28.8038,28.8417,28.7975,28.8354,24015.262
2015-04-13 12:00:00,45.69,45.7,45.68,45.68,28728.53776231624,28.8417,28.848,28.8354,28.8354,28728.5378
2015-04-13 12:05:00,45.68,45.7,45.67,45.69,36471.776456065534,28.8354,28.848,28.8291,28.8417,36471.7765
2015-04-13 12:10:00,45.69,45.7,45.67,45.69,37481.76411177197,28.8417,28.848,28.8291,28.8417,37481.7641
2015-04-13 12:15:00,45.69,45.71,45.68,45.7,44327.23600044888,28.8417,28.8543,28.8354,28.848,44327.236
2015-04-13 12:20:00,45.7,45.72,45.7,45.7,38828.414319380536,28.848,28.8607,28.848,28.848,38828.4143
2015-04-13 12:25:00,45.7,45.7,45.68,45.69,32768.48838514196,28.848,28.848,28.8354,28.8417,32768.4884
2015-04-13 12:30:00,45.69,45.77,45.68,45.77,54202.67085624509,28.8417,28.8922,28.8354,28.8922,54202.6709
2015-04-13 12:35:00,45.77,45.82,45.76,45.81,51621.59129166199,28.8922,28.9238,28.8859,28.9175,51621.5913
2015-04-13 12:40:00,45.81,45.81,45.77,45.77,39165.07687128268,28.9175,28.9175,28.8922,28.8922,39165.0769
2015-04-13 12:45:00,45.77,45.78,45.73,45.75,60262.59679048367,28.8922,28.8985,28.867,28.8796,60262.5968
2015-04-13 12:50:00,45.76,45.77,45.74,45.74,38603.97261811244,28.8859,28.8922,28.8733,28.8733,38603.9726
2015-04-13 12:55:00,45.75,45.75,45.73,45.74,38379.53091684435,28.8796,28.8796,28.867,28.8733,38379.5309
2015-04-13 13:00:00,45.74,45.76,45.73,45.75,36135.113904163394,28.8733,28.8859,28.867,28.8796,36135.1139
2015-04-13 13:05:00,45.75,45.77,45.73,45.75,52294.91639546627,28.8796,28.8922,28.867,28.8796,52294.9164
2015-04-13 13:10:00,45.74,45.75,45.71,45.72,52182.69554483223,28.8733,28.8796,28.8543,28.8607,52182.6955
2015-04-13 13:15:00,45.72,45.72,45.7,45.7,20648.6365166648,28.8607,28.8607,28.848,28.848,20648.6365
2015-04-13 13:20:00,45.7,45.75,45.7,45.71,42531.70239030412,28.848,28.8796,28.848,28.8543,42531.7024
2015-04-13 13:25:00,45.71,45.75,45.71,45.75,43092.80664347435,28.8543,28.8796,28.8543,28.8796,43092.8066
2015-04-13 13:30:00,45.75,45.75,45.71,45.73,31421.838177533384,28.8796,28.8796,28.8543,28.867,31421.8382
2015-04-13 13:35:00,45.74,45.74,45.72,45.73,26259.679048367187,28.8733,28.8733,28.8607,28.867,26259.679
2015-04-13 13:40:00,45.73,45.73,45.69,45.71,46459.43216249579,28.867,28.867,28.8417,28.8543,46459.4322
2015-04-13 13:45:00,45.72,45.74,45.71,45.72,22556.390977443607,28.8607,28.8733,28.8543,28.8607,22556.391
2015-04-13 13:50:00,45.73,45.73,45.69,45.72,33217.37178767815,28.867,28.867,28.8417,28.8607,33217.3718
2015-04-13 13:55:00,45.72,45.76,45.71,45.76,50162.72023341936,28.8607,28.8859,28.8543,28.8859,50162.7202
2015-04-13 14:00:00,45.75,45.76,45.74,45.76,23117.495230613848,28.8796,28.8859,28.8733,28.8859,23117.4952
2015-04-13 14:05:00,45.75,45.76,45.73,45.73,24576.36628885647,28.8796,28.8859,28.867,28.867,24576.3663
2015-04-13 14:10:00,45.74,45.75,45.7,45.7,37145.10155986982,28.8733,28.8796,28.848,28.848,37145.1016
2015-04-13 14:15:00,45.7,45.72,45.69,45.71,40848.3896307934,28.848,28.8607,28.8417,28.8543,40848.3896
2015-04-13 14:20:00,45.71,45.73,45.7,45.71,39277.29772191673,28.8543,28.867,28.848,28.8543,39277.2977
2015-04-13 14:25:00,45.72,45.72,45.7,45.72,24800.80799012457,28.8607,28.8607,28.848,28.8607,24800.808
2015-04-13 14:30:00,45.71,45.74,45.71,45.72,40960.61048142744,28.8543,28.8733,28.8543,28.8607,40960.6105
2015-04-13 14:35:00,45.73,45.74,45.71,45.73,45673.886208057454,28.867,28.8733,28.8543,28.867,45673.8862
2015-04-13 14:40:00,45.73,45.79,45.72,45.78,44888.34025361912,28.867,28.9048,28.8607,28.8985,44888.3403
2015-04-13 14:45:00,45.78,45.79,45.73,45.74,63292.55975760296,28.8985,28.9048,28.867,28.8733,63292.5598
2015-04-13 14:50:00,45.73,45.74,45.66,45.68,110088.6544720009,28.867,28.8733,28.8228,28.8354,110088.6545
2015-04-13 14:55:00,45.67,45.69,45.67,45.67,63180.33890696892,28.8291,28.8417,28.8291,28.8291,63180.3389
2015-04-13 15:00:00,45.67,45.7,45.66,45.69,85063.40478060824,28.8291,28.848,28.8228,28.8417,85063.4048
2015-04-13 15:05:00,45.68,45.76,45.68,45.75,61160.36359555605,28.8354,28.8859,28.8354,28.8796,61160.3636
2015-04-13 15:10:00,45.74,45.75,45.7,45.72,75973.51587925036,28.8733,28.8796,28.848,28.8607,75973.5159
2015-04-13 15:15:00,45.72,45.74,45.71,45.73,58803.72573224104,28.8607,28.8733,28.8543,28.867,58803.7257
2015-04-13 15:20:00,45.74,45.74,45.7,45.71,72382.44865896083,28.8733,28.8733,28.848,28.8543,72382.4487
2015-04-13 15:25:00,45.7,45.72,45.68,45.7,71821.34440579059,28.848,28.8607,28.8354,28.848,71821.3444
2015-04-13 15:30:00,45.7,45.72,45.68,45.7,73392.43631466725,28.848,28.8607,28.8354,28.848,73392.4363
2015-04-13 15:35:00,45.7,45.7,45.69,45.7,55100.43766131747,28.848,28.848,28.8417,28.848,55100.4377
2015-04-13 15:40:00,45.7,45.72,45.69,45.71,94377.7353832342,28.848,28.8607,28.8417,28.8543,94377.7354
2015-04-13 15:45:00,45.71,45.72,45.67,45.67,109639.7710694647,28.8543,28.8607,28.8291,28.8291,109639.7711
2015-04-13 15:50:00,45.67,45.67,45.64,45.67,166647.963191561,28.8291,28.8291,28.8102,28.8291,166647.9632
2015-04-13 15:55:00,45.66,45.72,45.64,45.7,341600.2693300415,28.8228,28.8607,28.8102,28.848,341600.2693
2015-04-14 09:30:00,45.05,45.3,44.91,45.24,314667.26517787005,28.4377,28.5955,28.3493,28.5577,314667.2652
2015-04-14 09:35:00,45.23,45.26,45.15,45.25,133542.81225451687,28.5513,28.5703,28.5008,28.564,133542.8123
2015-04-14 09:40:00,45.24,45.3,45.18,45.19,184154.41589047245,28.5577,28.5955,28.5198,28.5261,184154.4159
2015-04-14 09:45:00,45.19,45.23,45.13,45.14,78554.59544383346,28.5261,28.5513,28.4882,28.4945,78554.5954
2015-04-14 09:50:00,45.13,45.15,45.03,45.03,77320.16608685894,28.4882,28.5008,28.4251,28.4251,77320.1661
2015-04-14 09:55:00,45.03,45.03,44.83,44.83,310627.3145550443,28.4251,28.4251,28.2988,28.2988,310627.3146
2015-04-14 10:00:00,44.83,44.83,44.72,44.77,220850.6340478061,28.2988,28.2988,28.2294,28.261,220850.634
2015-04-14 10:05:00,44.77,44.77,44.66,44.68,172932.33082706766,28.261,28.261,28.1915,28.2042,172932.3308
2015-04-14 10:10:00,44.67,44.81,44.66,44.8,101672.0906744473,28.1978,28.2862,28.1915,28.2799,101672.0907
2015-04-14 10:15:00,44.81,44.84,44.77,44.77,71933.56525642464,28.2862,28.3052,28.261,28.261,71933.5653
2015-04-14 10:20:00,44.78,44.8,44.76,44.77,84502.300527438,28.2673,28.2799,28.2547,28.261,84502.3005
2015-04-14 10:25:00,44.77,44.78,44.7,44.71,145662.66412299406,28.261,28.2673,28.2168,28.2231,145662.6641
2015-04-14 10:30:00,44.7,44.72,44.65,44.67,144203.79306475143,28.2168,28.2294,28.1852,28.1978,144203.7931
2015-04-14 10:35:00,44.66,44.71,44.66,44.7,92582.20177308944,28.1915,28.2231,28.1915,28.2168,92582.2018
2015-04-14 10:40:00,44.7,44.71,44.65,44.68,138031.6462798788,28.2168,28.2231,28.1852,28.2042,138031.6463
2015-04-14 10:45:00,44.69,44.74,44.68,44.72,60262.59679048367,28.2105,28.242,28.2042,28.2294,60262.5968
2015-04-14 10:50:00,44.72,44.73,44.68,44.7,49938.27853215127,28.2294,28.2357,28.2042,28.2168,49938.2785
2015-04-14 10:55:00,44.71,44.71,44.67,44.68,76422.39928178655,28.2231,28.2231,28.1978,28.2042,76422.3993
2015-04-14 11:00:00,44.69,44.71,44.64,44.69,53417.124901806754,28.2105,28.2231,28.1789,28.2105,53417.1249
2015-04-14 11:05:00,44.7,44.78,44.69,44.78,49938.27853215127,28.2168,28.2673,28.2105,28.2673,49938.2785
2015-04-14 11:10:00,44.78,44.89,44.77,44.87,59813.71338794748,28.2673,28.3367,28.261,28.3241,59813.7134
2015-04-14 11:15:00,44.88,44.94,44.87,44.89,59813.71338794748,28.3304,28.3683,28.3241,28.3367,59813.7134
2015-04-14 11:20:00,44.89,44.93,44.87,44.91,48928.29087644485,28.3367,28.362,28.3241,28.3493,48928.2909
2015-04-14 11:25:00,44.9,44.91,44.88,44.9,26259.679048367187,28.343,28.3493,28.3304,28.343,26259.679
2015-04-14 11:30:00,44.91,44.93,44.9,44.93,54988.21681068342,28.3493,28.362,28.343,28.362,54988.2168
2015-04-14 11:35:00,44.93,44.94,44.9,44.91,42307.26068903602,28.362,28.3683,28.343,28.3493,42307.2607
2015-04-14 11:40:00,44.91,44.95,44.9,44.93,36583.99730669958,28.3493,28.3746,28.343,28.362,36583.9973
2015-04-14 11:45:00,44.94,44.95,44.9,44.91,25923.016496465043,28.3683,28.3746,28.343,28.3493,25923.0165
2015-04-14 11:50:00,44.91,44.95,44.9,44.94,13129.839524183591,28.3493,28.3746,28.343,28.3683,13129.8395
2015-04-14 11:55:00,44.94,44.95,44.93,44.94,32880.709235776005,28.3683,28.3746,28.362,28.3683,32880.7092
2015-04-14 12:00:00,44.94,44.96,44.94,44.96,23005.2743799798,28.3683,28.3809,28.3683,28.3809,23005.2744
2015-04-14 12:05:00,44.96,44.99,44.95,44.97,62058.13040062843,28.3809,28.3998,28.3746,28.3872,62058.1304
2015-04-14 12:10:00,44.98,44.98,44.96,44.97,20760.85736729884,28.3935,28.3935,28.3809,28.3872,20760.8574
2015-04-14 12:15:00,44.97,44.99,44.96,44.96,57905.95892716866,28.3872,28.3998,28.3809,28.3809,57905.9589
2015-04-14 12:20:00,44.96,44.98,44.96,44.96,29962.967119290763,28.3809,28.3935,28.3809,28.3809,29962.9671
2015-04-14 12:25:00,44.96,45.0,44.96,45.0,24576.36628885647,28.3809,28.4062,28.3809,28.4062,24576.3663
2015-04-14 12:30:00,45.0,45.07,44.99,45.05,51733.81214229604,28.4062,28.4503,28.3998,28.4377,51733.8121
2015-04-14 12:35:00,45.05,45.05,45.03,45.04,19526.42801032432,28.4377,28.4377,28.4251,28.4314,19526.428
2015-04-14 12:40:00,45.04,45.05,45.01,45.02,26147.458197733136,28.4314,28.4377,28.4125,28.4188,26147.4582
2015-04-14 12:45:00,45.03,45.03,45.02,45.02,10885.422511502637,28.4251,28.4251,28.4188,28.4188,10885.4225
2015-04-14 12:50:00,45.02,45.03,44.93,44.94,56559.30871956009,28.4188,28.4251,28.362,28.3683,56559.3087
2015-04-14 12:55:00,44.93,44.95,44.91,44.94,33554.03433958029,28.362,28.3746,28.3493,28.3683,33554.0343
2015-04-14 13:00:00,44.95,45.0,44.95,45.0,16159.802491302884,28.3746,28.4062,28.3746,28.4062,16159.8025
2015-04-14 13:05:00,45.0,45.0,44.97,45.0,18291.99865334979,28.4062,28.4062,28.3872,28.4062,18291.9987
2015-04-14 13:10:00,45.0,45.04,44.98,44.99,29401.86286612052,28.4062,28.4314,28.3935,28.3998,29401.8629
2015-04-14 13:15:00,44.98,44.99,44.95,44.96,62619.234653798674,28.3935,28.3998,28.3746,28.3809,62619.2347
2015-04-14 13:20:00,44.96,44.96,44.95,44.96,11222.08506340478,28.3809,28.3809,28.3746,28.3809,11222.0851
2015-04-14 13:25:00,44.96,44.96,44.94,44.95,28167.433509146,28.3809,28.3809,28.3683,28.3746,28167.4335
2015-04-14 13:30:00,44.96,44.99,44.95,44.98,17618.673549545503,28.3809,28.3998,28.3746,28.3935,17618.6735
2015-04-14 13:35:00,44.98,45.0,44.96,44.96,26259.679048367187,28.3935,28.4062,28.3809,28.3809,26259.679
2015-04-14 13:40:00,44.96,44.98,44.96,44.98,25361.9122432948,28.3809,28.3935,28.3809,28.3935,25361.9122
2015-04-14 13:45:00,44.98,44.99,44.97,44.97,20424.1948153967,28.3935,28.3998,28.3872,28.3872,20424.1948
2015-04-14 13:50:00,44.97,44.98,44.9,44.94,46796.094714397936,28.3872,28.3935,28.343,28.3683,46796.0947
2015-04-14 13:55:00,44.93,44.94,44.92,44.94,29626.30456738862,28.362,28.3683,28.3557,28.3683,29626.3046
2015-04-14 14:00:00,44.94,44.94,44.89,44.92,38379.53091684435,28.3683,28.3683,28.3367,28.3557,38379.5309
2015-04-14 14:05:00,44.92,44.94,44.88,44.9,32880.709235776005,28.3557,28.3683,28.3304,28.343,32880.7092
2015-04-14 14:10:00,44.89,44.9,44.84,44.84,34339.580294018626,28.3367,28.343,28.3052,28.3052,34339.5803
2015-04-14 14:15:00,44.85,44.88,44.84,44.88,39165.07687128268,28.3115,28.3304,28.3052,28.3304,39165.0769
2015-04-14 14:20:00,44.87,44.89,44.82,44.82,50948.2661878577,28.3241,28.3367,28.2925,28.2925,50948.2662
2015-04-14 14:25:00,44.82,44.85,44.82,44.83,49713.83683088318,28.2925,28.3115,28.2925,28.2988,49713.8368
2015-04-14 14:30:00,44.82,44.85,44.82,44.84,29177.42116485243,28.2925,28.3115,28.2925,28.3052,29177.4212
2015-04-14 14:35:00,44.84,44.85,44.8,44.8,49264.95342834698,28.3052,28.3115,28.2799,28.2799,49264.9534
2015-04-14 14:40:00,44.8,44.8,44.78,44.8,46010.5487599596,28.2799,28.2799,28.2673,28.2799,46010.5488
2015-04-14 14:45:00,44.8,44.82,44.8,44.81,83043.42946919537,28.2799,28.2925,28.2799,28.2862,83043.4295
2015-04-14 14:50:00,44.8,44.86,44.8,44.83,31758.500729435527,28.2799,28.3178,28.2799,28.2988,31758.5007
2015-04-14 14:55:00,44.84,44.93,44.83,44.92,65424.75591964987,28.3052,28.362,28.2988,28.3557,65424.7559
2015-04-14 15:00:00,44.92,44.97,44.92,44.96,64190.32656267534,28.3557,28.3872,28.3557,28.3809,64190.3266
2015-04-14 15:05:00,44.96,45.01,44.96,45.0,74963.52822354394,28.3809,28.4125,28.3809,28.4062,74963.5282
2015-04-14 15:10:00,45.0,45.16,45.0,45.13,135338.34586466165,28.4062,28.5072,28.4062,28.4882,135338.3459
2015-04-14 15:15:00,45.13,45.14,45.1,45.1,112108.62978341377,28.4882,28.4945,28.4693,28.4693,112108.6298
2015-04-14 15:20:00,45.1,45.11,45.05,45.06,148355.96453821118,28.4693,28.4756,28.4377,28.444,148355.9645
2015-04-14 15:25:00,45.06,45.11,45.05,45.06,141959.37605207047,28.444,28.4756,28.4377,28.444,141959.3761
2015-04-14 15:30:00,45.06,45.09,45.04,45.05,102906.52003142184,28.444,28.463,28.4314,28.4377,102906.52
2015-04-14 15:35:00,45.05,45.05,45.01,45.03,72382.44865896083,28.4377,28.4377,28.4125,28.4251,72382.4487
2015-04-14 15:40:00,45.02,45.05,45.01,45.05,82594.54606665918,28.4188,28.4377,28.4125,28.4377,82594.5461
2015-04-14 15:45:00,45.05,45.05,45.01,45.02,233082.70676691728,28.4377,28.4377,28.4125,28.4188,233082.7068
2015-04-14 15:50:00,45.02,45.03,44.99,45.0,241387.0497138368,28.4188,28.4251,28.3998,28.4062,241387.0497
2015-04-14 15:55:00,45.0,45.01,44.93,44.96,727752.2163618,28.4062,28.4125,28.362,28.3809,727752.2164
2015-04-15 09:30:00,45.07,45.24,45.07,45.21,190999.8877791493,28.4503,28.5577,28.4503,28.5387,190999.8878
2015-04-15 09:35:00,45.21,45.3,45.13,45.28,95724.38559084278,28.5387,28.5955,28.4882,28.5829,95724.3856
2015-04-15 09:40:00,45.28,45.3,45.25,45.29,68903.60228930535,28.5829,28.5955,28.564,28.5892,68903.6023
2015-04-15 09:45:00,45.29,45.31,45.19,45.2,199528.67242733692,28.5892,28.6018,28.5261,28.5324,199528.6724
2015-04-15 09:50:00,45.19,45.29,45.19,45.25,113791.94254292447,28.5261,28.5892,28.5261,28.564,113791.9425
2015-04-15 09:55:00,45.25,45.26,45.17,45.2,94153.2936819661,28.564,28.5703,28.5135,28.5324,94153.2937
2015-04-15 10:00:00,45.21,45.28,45.17,45.19,69128.04399057344,28.5387,28.5829,28.5135,28.5261,69128.044
2015-04-15 10:05:00,45.19,45.19,45.1,45.17,209067.44473123105,28.5261,28.5261,28.4693,28.5135,209067.4447
2015-04-15 10:10:00,45.17,45.25,45.13,45.21,106609.8081023454,28.5135,28.564,28.4882,28.5387,106609.8081
2015-04-15 10:15:00,45.21,45.21,45.14,45.19,91572.214117383,28.5387,28.5387,28.4945,28.5261,91572.2141
2015-04-15 10:20:00,45.2,45.21,45.13,45.18,61833.68869936034,28.5324,28.5387,28.4882,28.5198,61833.6887
2015-04-15 10:25:00,45.19,45.22,45.13,45.16,78442.3745931994,28.5261,28.545,28.4882,28.5072,78442.3746
2015-04-15 10:30:00,45.16,45.2,45.16,45.18,29065.20031421838,28.5072,28.5324,28.5072,28.5198,29065.2003
2015-04-15 10:35:00,45.18,45.23,45.15,45.17,109751.99192009876,28.5198,28.5513,28.5008,28.5135,109751.9919
2015-04-15 10:40:00,45.18,45.2,45.17,45.17,61833.68869936034,28.5198,28.5324,28.5135,28.5135,61833.6887
2015-04-15 10:45:00,45.17,45.19,45.16,45.16,61721.46784872629,28.5135,28.5261,28.5072,28.5072,61721.4678
2015-04-15 10:50:00,45.17,45.2,45.15,45.2,135226.1250140276,28.5135,28.5324,28.5008,28.5324,135226.125
2015-04-15 10:55:00,45.2,45.23,45.19,45.23,63404.78060823701,28.5324,28.5513,28.5261,28.5513,63404.7806
2015-04-15 11:00:00,45.23,45.27,45.21,45.22,66434.7435753563,28.5513,28.5766,28.5387,28.545,66434.7436
2015-04-15 11:05:00,45.21,45.27,45.21,45.27,92694.42262372348,28.5387,28.5766,28.5387,28.5766,92694.4226
2015-04-15 11:10:00,45.26,45.29,45.25,45.27,38940.63517001459,28.5703,28.5892,28.564,28.5766,38940.6352
2015-04-15 11:15:00,45.27,45.28,45.24,45.24,57008.19212209628,28.5766,28.5829,28.5577,28.5577,57008.1921
2015-04-15 11:20:00,45.23,45.31,45.21,45.3,96509.93154528111,28.5513,28.6018,28.5387,28.5955,96509.9315
2015-04-15 11:25:00,45.3,45.31,45.29,45.3,57120.41297273033,28.5955,28.6018,28.5892,28.5955,57120.413
2015-04-15 11:30:00,45.3,45.31,45.23,45.28,53417.124901806754,28.5955,28.6018,28.5513,28.5829,53417.1249
2015-04-15 11:35:00,45.28,45.3,45.24,45.25,86410.05498821681,28.5829,28.5955,28.5577,28.564,86410.055
2015-04-15 11:40:00,45.25,45.32,45.24,45.31,43541.69004601055,28.564,28.6082,28.5577,28.6018,43541.69
2015-04-15 11:45:00,45.32,45.37,45.31,45.33,53753.787453708894,28.6082,28.6397,28.6018,28.6145,53753.7875
2015-04-15 11:50:00,45.33,45.35,45.32,45.33,37930.64751430816,28.6145,28.6271,28.6082,28.6145,37930.6475
2015-04-15 11:55:00,45.32,45.43,45.31,45.42,39950.62282572102,28.6082,28.6776,28.6018,28.6713,39950.6228
2015-04-15 12:00:00,45.42,45.44,45.41,45.43,23005.2743799798,28.6713,28.6839,28.665,28.6776,23005.2744
2015-04-15 12:05:00,45.43,45.46,45.42,45.45,44102.79429918079,28.6776,28.6965,28.6713,28.6902,44102.7943
2015-04-15 12:10:00,45.46,45.46,45.43,45.45,33217.37178767815,28.6965,28.6965,28.6776,28.6902,33217.3718
2015-04-15 12:15:00,45.45,45.46,45.4,45.41,34900.68454718887,28.6902,28.6965,28.6587,28.665,34900.6845
2015-04-15 12:20:00,45.41,45.51,45.4,45.49,82706.76691729322,28.665,28.7281,28.6587,28.7155,82706.7669
2015-04-15 12:25:00,45.48,45.49,45.45,45.48,26035.23734709909,28.7092,28.7155,28.6902,28.7092,26035.2373
2015-04-15 12:30:00,45.47,45.47,45.45,45.45,29065.20031421838,28.7028,28.7028,28.6902,28.6902,29065.2003
2015-04-15 12:35:00,45.45,45.49,45.44,45.46,39726.18112445292,28.6902,28.7155,28.6839,28.6965,39726.1811
2015-04-15 12:40:00,45.47,45.49,45.46,45.47,46347.21131186174,28.7028,28.7155,28.6965,28.7028,46347.2113
2015-04-15 12:45:00,45.47,45.52,45.46,45.51,47132.75726630008,28.7028,28.7344,28.6965,28.7281,47132.7573
2015-04-15 12:50:00,45.5,45.54,45.49,45.5,54875.995960049375,28.7218,28.747,28.7155,28.7218,54875.996
2015-04-15 12:55:00,45.5,45.53,45.48,45.51,38603.97261811244,28.7218,28.7407,28.7092,28.7281,38603.9726
2015-04-15 13:00:00,45.51,45.53,45.5,45.51,34227.35944338458,28.7281,28.7407,28.7218,28.7281,34227.3594
2015-04-15 13:05:00,45.51,45.56,45.51,45.54,36471.776456065534,28.7281,28.7597,28.7281,28.747,36471.7765
2015-04-15 13:10:00,45.54,45.54,45.51,45.53,27494.10840534171,28.747,28.747,28.7281,28.7407,27494.1084
2015-04-15 13:15:00,45.53,45.56,45.52,45.55,39501.73942318482,28.7407,28.7597,28.7344,28.7533,39501.7394
2015-04-15 13:20:00,45.54,45.56,45.51,45.53,69689.14824374368,28.747,28.7597,28.7281,28.7407,69689.1482
2015-04-15 13:25:00,45.53,45.55,45.51,45.54,133767.25395578498,28.7407,28.7533,28.7281,28.747,133767.254
2015-04-15 13:30:00,45.54,45.57,45.54,45.56,61160.36359555605,28.747,28.766,28.747,28.7597,61160.3636
2015-04-15 13:35:00,45.57,45.58,45.52,45.53,48703.84917517674,28.766,28.7723,28.7344,28.7407,48703.8492
2015-04-15 13:40:00,45.52,45.54,45.51,45.52,72719.11121086297,28.7344,28.747,28.7281,28.7344,72719.1112
2015-04-15 13:45:00,45.52,45.53,45.47,45.49,69240.26484120749,28.7344,28.7407,28.7028,28.7155,69240.2648
2015-04-15 13:50:00,45.48,45.48,45.45,45.46,58915.9465828751,28.7092,28.7092,28.6902,28.6965,58915.9466
2015-04-15 13:55:00,45.45,45.46,45.43,45.46,23229.71608124789,28.6902,28.6965,28.6776,28.6965,23229.7161
2015-04-15 14:00:00,45.46,45.46,45.42,45.45,68118.05633486701,28.6965,28.6965,28.6713,28.6902,68118.0563
2015-04-15 14:05:00,45.45,45.46,45.44,45.46,46571.65301312984,28.6902,28.6965,28.6839,28.6965,46571.653
2015-04-15 14:10:00,45.46,45.47,45.44,45.45,62619.234653798674,28.6965,28.7028,28.6839,28.6902,62619.2347
2015-04-15 14:15:00,45.45,45.48,45.45,45.47,24913.02884075861,28.6902,28.7092,28.6902,28.7028,24913.0288
2015-04-15 14:20:00,45.46,45.47,45.38,45.39,72494.66950959488,28.6965,28.7028,28.646,28.6523,72494.6695
2015-04-15 14:25:00,45.39,45.43,45.38,45.43,54202.67085624509,28.6523,28.6776,28.646,28.6776,54202.6709
2015-04-15 14:30:00,45.43,45.44,45.41,45.42,50162.72023341936,28.6776,28.6839,28.665,28.6713,50162.7202
2015-04-15 14:35:00,45.42,45.42,45.4,45.41,60262.59679048367,28.6713,28.6713,28.6587,28.665,60262.5968
2015-04-15 14:40:00,45.42,45.54,45.42,45.53,42756.14409157221,28.6713,28.747,28.6713,28.7407,42756.1441
2015-04-15 14:45:00,45.53,45.57,45.51,45.57,45449.44450678936,28.7407,28.766,28.7281,28.766,45449.4445
2015-04-15 14:50:00,45.57,45.57,45.51,45.51,56559.30871956009,28.766,28.766,28.7281,28.7281,56559.3087
2015-04-15 14:55:00,45.52,45.57,45.52,45.57,37481.76411177197,28.7344,28.766,28.7344,28.766,37481.7641
2015-04-15 15:00:00,45.56,45.57,45.51,45.52,55885.9836157558,28.7597,28.766,28.7281,28.7344,55885.9836
2015-04-15 15:05:00,45.52,45.52,45.47,45.48,39726.18112445292,28.7344,28.7344,28.7028,28.7092,39726.1811
2015-04-15 15:10:00,45.47,45.48,45.41,45.43,71148.0193019863,28.7028,28.7092,28.665,28.6776,71148.0193
2015-04-15 15:15:00,45.44,45.48,45.43,45.46,62282.57210189653,28.6839,28.7092,28.6776,28.6965,62282.5721
2015-04-15 15:20:00,45.47,45.51,45.46,45.46,57793.73807653462,28.7028,28.7281,28.6965,28.6965,57793.7381
2015-04-15 15:25:00,45.46,45.51,45.44,45.49,61833.68869936034,28.6965,28.7281,28.6839,28.7155,61833.6887
2015-04-15 15:30:00,45.5,45.5,45.43,45.44,81696.7792615868,28.7218,28.7218,28.6776,28.6839,81696.7793
2015-04-15 15:35:00,45.44,45.45,45.35,45.35,139153.85478621928,28.6839,28.6902,28.6271,28.6271,139153.8548
2015-04-15 15:40:00,45.36,45.37,45.3,45.35,124340.70250252496,28.6334,28.6397,28.5955,28.6271,124340.7025
2015-04-15 15:45:00,45.34,45.38,45.31,45.37,120188.5310290652,28.6208,28.646,28.6018,28.6397,120188.531
2015-04-15 15:50:00,45.37,45.39,45.36,45.37,139266.07563685332,28.6397,28.6523,28.6334,28.6397,139266.0756
2015-04-15 15:55:00,45.36,45.37,45.29,45.31,489731.7921669846,28.6334,28.6397,28.5892,28.6018,489731.7922
2015-04-16 09:30:00,45.3,45.31,45.09,45.2,103467.62428459208,28.5955,28.6018,28.463,28.5324,103467.6243
2015-04-16 09:35:00,45.16,45.29,45.14,45.25,54202.67085624509,28.5072,28.5892,28.4945,28.564,54202.6709
2015-04-16 09:40:00,45.24,45.29,45.19,45.29,19189.76545842217,28.5577,28.5892,28.5261,28.5892,19189.7655
2015-04-16 09:45:00,45.29,45.29,45.11,45.13,41746.156435865785,28.5892,28.5892,28.4756,28.4882,41746.1564
2015-04-16 09:50:00,45.12,45.15,45.1,45.15,24239.703736954325,28.4819,28.5008,28.4693,28.5008,24239.7037
2015-04-16 09:55:00,45.14,45.19,45.13,45.16,19077.544607788124,28.4945,28.5261,28.4882,28.5072,19077.5446
2015-04-16 10:00:00,45.17,45.18,45.13,45.15,39726.18112445292,28.5135,28.5198,28.4882,28.5008,39726.1811
2015-04-16 10:05:00,45.16,45.16,45.05,45.08,51733.81214229604,28.5072,28.5072,28.4377,28.4567,51733.8121
2015-04-16 10:10:00,45.08,45.13,45.06,45.1,173044.5516777017,28.4567,28.4882,28.444,28.4693,173044.5517
2015-04-16 10:15:00,45.11,45.15,45.09,45.12,85736.72988441252,28.4756,28.5008,28.463,28.4819,85736.7299
2015-04-16 10:20:00,45.12,45.13,45.02,45.04,81921.22096285489,28.4819,28.4882,28.4188,28.4314,81921.221
2015-04-16 10:25:00,45.05,45.1,45.04,45.04,90450.00561104252,28.4377,28.4693,28.4314,28.4314,90450.0056
2015-04-16 10:30:00,45.04,45.13,45.03,45.12,53529.3457524408,28.4314,28.4882,28.4251,28.4819,53529.3458
2015-04-16 10:35:00,45.13,45.15,45.09,45.1,94153.2936819661,28.4882,28.5008,28.463,28.4693,94153.2937
2015-04-16 10:40:00,45.1,45.2,45.1,45.2,50274.94108405341,28.4693,28.5324,28.4693,28.5324,50274.9411
2015-04-16 10:45:00,45.19,45.27,45.16,45.26,78779.03714510155,28.5261,28.5766,28.5072,28.5703,78779.0371
2015-04-16 10:50:00,45.26,45.28,45.23,45.27,85736.72988441252,28.5703,28.5829,28.5513,28.5766,85736.7299
2015-04-16 10:55:00,45.26,45.27,45.17,45.17,94489.95623386824,28.5703,28.5766,28.5135,28.5135,94489.9562
2015-04-16 11:00:00,45.17,45.23,45.16,45.21,36247.33475479744,28.5135,28.5513,28.5072,28.5387,36247.3348
2015-04-16 11:05:00,45.21,45.26,45.2,45.25,45449.44450678936,28.5387,28.5703,28.5324,28.564,45449.4445
2015-04-16 11:10:00,45.26,45.31,45.25,45.29,73729.0988665694,28.5703,28.6018,28.564,28.5892,73729.0989
2015-04-16 11:15:00,45.29,45.35,45.29,45.34,50162.72023341936,28.5892,28.6271,28.5892,28.6208,50162.7202
2015-04-16 11:20:00,45.35,45.37,45.33,45.35,38042.8683649422,28.6271,28.6397,28.6145,28.6271,38042.8684
2015-04-16 11:25:00,45.35,45.35,45.29,45.31,52294.91639546627,28.6271,28.6271,28.5892,28.6018,52294.9164
2015-04-16 11:30:00,45.31,45.32,45.26,45.28,39052.85602064864,28.6018,28.6082,28.5703,28.5829,39052.856
2015-04-16 11:35:00,45.27,45.3,45.24,45.24,66771.40612725844,28.5766,28.5955,28.5577,28.5577,66771.4061
2015-04-16 11:40:00,45.24,45.25,45.15,45.17,35461.78880035911,28.5577,28.564,28.5008,28.5135,35461.7888
2015-04-16 11:45:00,45.17,45.23,45.17,45.23,17843.1152508136,28.5135,28.5513,28.5135,28.5513,17843.1153
2015-04-16 11:50:00,45.23,45.26,45.21,45.25,19189.76545842217,28.5513,28.5703,28.5387,28.564,19189.7655
2015-04-16 11:55:00,45.25,45.27,45.23,45.27,21995.28672427337,28.564,28.5766,28.5513,28.5766,21995.2867
2015-04-16 12:00:00,45.27,45.29,45.26,45.26,24800.80799012457,28.5766,28.5892,28.5703,28.5703,24800.808
2015-04-16 12:05:00,45.26,45.31,45.25,45.3,32768.48838514196,28.5703,28.6018,28.564,28.5955,32768.4884
2015-04-16 12:10:00,45.3,45.35,45.3,45.34,19526.42801032432,28.5955,28.6271,28.5955,28.6208,19526.428
2015-04-16 12:15:00,45.35,45.41,45.35,45.39,90450.00561104252,28.6271,28.665,28.6271,28.6523,90450.0056
2015-04-16 12:20:00,45.39,45.4,45.37,45.37,10548.759959600491,28.6523,28.6587,28.6397,28.6397,10548.76
2015-04-16 12:25:00,45.37,45.4,45.37,45.37,22219.728425541463,28.6397,28.6587,28.6397,28.6397,22219.7284
2015-04-16 12:30:00,45.37,45.39,45.34,45.39,27157.445853439567,28.6397,28.6523,28.6208,28.6523,27157.4459
2015-04-16 12:35:00,45.38,45.39,45.32,45.34,22331.94927617552,28.646,28.6523,28.6082,28.6208,22331.9493
2015-04-16 12:40:00,45.33,45.37,45.3,45.36,55100.43766131747,28.6145,28.6397,28.5955,28.6334,55100.4377
2015-04-16 12:45:00,45.37,45.37,45.33,45.34,21770.84502300528,28.6397,28.6397,28.6145,28.6208,21770.845
2015-04-16 12:50:00,45.34,45.36,45.3,45.36,21546.403321737176,28.6208,28.6334,28.5955,28.6334,21546.4033
2015-04-16 12:55:00,45.36,45.36,45.32,45.33,17955.336101447647,28.6334,28.6334,28.6082,28.6145,17955.3361
2015-04-16 13:00:00,45.33,45.34,45.32,45.34,27718.550106609808,28.6145,28.6208,28.6082,28.6208,27718.5501
2015-04-16 13:05:00,45.34,45.34,45.29,45.31,21770.84502300528,28.6208,28.6208,28.5892,28.6018,21770.845
2015-04-16 13:10:00,45.31,45.34,45.3,45.34,21209.74076983504,28.6018,28.6208,28.5955,28.6208,21209.7408
2015-04-16 13:15:00,45.34,45.39,45.33,45.39,32095.16328133767,28.6208,28.6523,28.6145,28.6523,32095.1633
2015-04-16 13:20:00,45.39,45.47,45.38,45.43,57681.51722590057,28.6523,28.7028,28.646,28.6776,57681.5172
2015-04-16 13:25:00,45.42,45.44,45.37,45.4,121871.8437885759,28.6713,28.6839,28.6397,28.6587,121871.8438
2015-04-16 13:30:00,45.41,45.41,45.37,45.39,68903.60228930535,28.665,28.665,28.6397,28.6523,68903.6023
2015-04-16 13:35:00,45.4,45.46,45.39,45.44,20985.29906856694,28.6587,28.6965,28.6523,28.6839,20985.2991
2015-04-16 13:40:00,45.44,45.46,45.43,45.46,26933.00415217147,28.6839,28.6965,28.6776,28.6965,26933.0042
2015-04-16 13:45:00,45.46,45.57,45.45,45.56,75412.41162608012,28.6965,28.766,28.6902,28.7597,75412.4116
2015-04-16 13:50:00,45.57,45.6,45.49,45.54,55661.54191448771,28.766,28.7849,28.7155,28.747,55661.5419
2015-04-16 13:55:00,45.54,45.57,45.52,45.55,63853.6640107732,28.747,28.766,28.7344,28.7533,63853.664
2015-04-16 14:00:00,45.55,45.56,45.53,45.53,48928.29087644485,28.7533,28.7597,28.7407,28.7407,48928.2909
2015-04-16 14:05:00,45.53,45.54,45.46,45.46,62955.897205700814,28.7407,28.747,28.6965,28.6965,62955.8972
2015-04-16 14:10:00,45.47,45.48,45.46,45.46,45898.32790932555,28.7028,28.7092,28.6965,28.6965,45898.3279
2015-04-16 14:15:00,45.46,45.5,45.45,45.45,91572.214117383,28.6965,28.7218,28.6902,28.6902,91572.2141
2015-04-16 14:20:00,45.46,45.51,45.46,45.49,38155.08921557625,28.6965,28.7281,28.6965,28.7155,38155.0892
2015-04-16 14:25:00,45.48,45.54,45.47,45.53,67556.95208169677,28.7092,28.747,28.7028,28.7407,67556.9521
2015-04-16 14:30:00,45.53,45.58,45.53,45.58,79115.6996970037,28.7407,28.7723,28.7407,28.7723,79115.6997
2015-04-16 14:35:00,45.58,45.64,45.57,45.63,55100.43766131747,28.7723,28.8102,28.766,28.8038,55100.4377
2015-04-16 14:40:00,45.63,45.64,45.59,45.64,49601.61598024913,28.8038,28.8102,28.7786,28.8102,49601.616
2015-04-16 14:45:00,45.64,45.66,45.62,45.64,88542.25115026372,28.8102,28.8228,28.7975,28.8102,88542.2512
2015-04-16 14:50:00,45.64,45.68,45.62,45.66,48703.84917517674,28.8102,28.8354,28.7975,28.8228,48703.8492
2015-04-16 14:55:00,45.65,45.66,45.56,45.6,61721.46784872629,28.8165,28.8228,28.7597,28.7849,61721.4678
2015-04-16 15:00:00,45.6,45.61,45.55,45.56,92918.86432499158,28.7849,28.7912,28.7533,28.7597,92918.8643
2015-04-16 15:05:00,45.56,45.56,45.54,45.55,34002.917742116486,28.7597,28.7597,28.747,28.7533,34002.9177
2015-04-16 15:10:00,45.56,45.58,45.53,45.55,51060.48703849175,28.7597,28.7723,28.7407,28.7533,51060.487
2015-04-16 15:15:00,45.55,45.55,45.5,45.5,63741.44316013915,28.7533,28.7533,28.7218,28.7218,63741.4432
2015-04-16 15:20:00,45.5,45.52,45.46,45.46,52631.57894736842,28.7218,28.7344,28.6965,28.6965,52631.5789
2015-04-16 15:25:00,45.46,45.46,45.42,45.42,43541.69004601055,28.6965,28.6965,28.6713,28.6713,43541.69
2015-04-16 15:30:00,45.42,45.51,45.42,45.51,65873.63932218606,28.6713,28.7281,28.6713,28.7281,65873.6393
2015-04-16 15:35:00,45.51,45.57,45.5,45.57,61497.02614745819,28.7281,28.766,28.7218,28.766,61497.0261
2015-04-16 15:40:00,45.56,45.57,45.46,45.47,94602.1770845023,28.7597,28.766,28.6965,28.7028,94602.1771
2015-04-16 15:45:00,45.46,45.46,45.39,45.43,136236.11266973402,28.6965,28.6965,28.6523,28.6776,136236.1127
2015-04-16 15:50:00,45.42,45.43,45.38,45.4,108629.78341375828,28.6713,28.6776,28.646,28.6587,108629.7834
2015-04-16 15:55:00,45.4,45.47,45.37,45.46,206710.80686791605,28.6587,28.7028,28.6397,28.6965,206710.8069
2015-04-17 09:30:00,45.09,45.21,45.03,45.13,394119.6274267759,28.463,28.5387,28.4251,28.4882,394119.6274
2015-04-17 09:35:00,45.15,45.26,45.09,45.21,57905.95892716866,28.5008,28.5703,28.463,28.5387,57905.9589
2015-04-17 09:40:00,45.2,45.2,45.04,45.11,51846.032992930086,28.5324,28.5324,28.4314,28.4756,51846.033
2015-04-17 09:45:00,45.08,45.09,44.98,45.03,60711.48019301986,28.4567,28.463,28.3935,28.4251,60711.4802
2015-04-17 09:50:00,45.02,45.15,44.98,45.1,55773.76276512176,28.4188,28.5008,28.3935,28.4693,55773.7628
2015-04-17 09:55:00,45.12,45.13,45.05,45.12,62058.13040062843,28.4819,28.4882,28.4377,28.4819,62058.1304
2015-04-17 10:00:00,45.13,45.14,45.05,45.07,159690.27045225003,28.4882,28.4945,28.4377,28.4503,159690.2705
2015-04-17 10:05:00,45.06,45.07,44.93,44.93,64639.209965211536,28.444,28.4503,28.362,28.362,64639.21
2015-04-17 10:10:00,44.93,44.94,44.84,44.91,76197.95758051846,28.362,28.3683,28.3052,28.3493,76197.9576
2015-04-17 10:15:00,44.91,44.92,44.87,44.9,112220.8506340478,28.3493,28.3557,28.3241,28.343,112220.8506
2015-04-17 10:20:00,44.9,44.9,44.82,44.83,111210.86297834136,28.343,28.343,28.2925,28.2988,111210.863
2015-04-17 10:25:00,44.82,44.85,44.78,44.83,109415.3293681966,28.2925,28.3115,28.2673,28.2988,109415.3294
2015-04-17 10:30:00,44.82,44.98,44.81,44.98,42756.14409157221,28.2925,28.3935,28.2862,28.3935,42756.1441
2015-04-17 10:35:00,44.98,45.07,44.98,45.05,74626.86567164179,28.3935,28.4503,28.3935,28.4377,74626.8657
2015-04-17 10:40:00,45.05,45.16,45.05,45.13,131859.49949500617,28.4377,28.5072,28.4377,28.4882,131859.4995
2015-04-17 10:45:00,45.13,45.16,44.96,44.98,60823.70104365391,28.4882,28.5072,28.3809,28.3935,60823.701
2015-04-17 10:50:00,44.98,44.98,44.87,44.88,27942.9918078779,28.3935,28.3935,28.3241,28.3304,27942.9918
2015-04-17 10:55:00,44.89,44.91,44.85,44.85,26933.00415217147,28.3367,28.3493,28.3115,28.3115,26933.0042
2015-04-17 11:00:00,44.84,44.9,44.8,44.84,50499.38278532151,28.3052,28.343,28.2799,28.3052,50499.3828
2015-04-17 11:05:00,44.85,44.89,44.8,44.88,40511.72707889126,28.3115,28.3367,28.2799,28.3304,40511.7271
2015-04-17 11:10:00,44.87,44.92,44.85,44.9,31870.72158006957,28.3241,28.3557,28.3115,28.343,31870.7216
2015-04-17 11:15:00,44.89,44.96,44.86,44.96,54427.11255751318,28.3367,28.3809,28.3178,28.3809,54427.1126
2015-04-17 11:20:00,44.96,45.0,44.95,44.96,28952.97946358433,28.3809,28.4062,28.3746,28.3809,28952.9795
2015-04-17 11:25:00,44.95,44.98,44.92,44.96,78217.93289193131,28.3746,28.3935,28.3557,28.3809,78217.9329
2015-04-17 11:30:00,44.96,44.99,44.96,44.97,27269.666704073614,28.3809,28.3998,28.3809,28.3872,27269.6667
2015-04-17 11:35:00,44.98,45.0,44.9,44.9,67444.73123106273,28.3935,28.4062,28.343,28.343,67444.7312
2015-04-17 11:40:00,44.89,44.92,44.86,44.88,63741.44316013915,28.3367,28.3557,28.3178,28.3304,63741.4432
2015-04-17 11:45:00,44.88,44.9,44.86,44.9,37818.42666367411,28.3304,28.343,28.3178,28.343,37818.4267
2015-04-17 11:50:00,44.91,44.94,44.88,44.94,27269.666704073614,28.3493,28.3683,28.3304,28.3683,27269.6667
2015-04-17 11:55:00,44.94,45.02,44.94,44.96,57681.51722590057,28.3683,28.4188,28.3683,28.3809,57681.5172
2015-04-17 12:00:00,44.96,45.01,44.96,44.98,34788.46369655482,28.3809,28.4125,28.3809,28.3935,34788.4637
2015-04-17 12:05:00,44.99,45.0,44.89,44.95,70362.47334754797,28.3998,28.4062,28.3367,28.3746,70362.4733
2015-04-17 12:10:00,44.96,45.0,44.91,45.0,63853.6640107732,28.3809,28.4062,28.3493,28.4062,63853.664
2015-04-17 12:15:00,45.01,45.02,44.97,44.99,75749.07417798227,28.4125,28.4188,28.3872,28.3998,75749.0742
2015-04-17 12:20:00,44.99,45.02,44.96,44.96,36583.99730669958,28.3998,28.4188,28.3809,28.3809,36583.9973
2015-04-17 12:25:00,44.96,44.97,44.91,44.96,25810.795645831,28.3809,28.3872,28.3493,28.3809,25810.7956
2015-04-17 12:30:00,44.96,44.98,44.93,44.98,20873.078217932893,28.3809,28.3935,28.362,28.3935,20873.0782
2015-04-17 12:35:00,44.97,45.05,44.97,45.0,20311.97396476265,28.3872,28.4377,28.3872,28.4062,20311.974
2015-04-17 12:40:00,45.0,45.03,44.99,45.01,28616.31691168219,28.4062,28.4251,28.3998,28.4125,28616.3169
2015-04-17 12:45:00,45.01,45.02,44.98,45.02,16496.465043205026,28.4125,28.4188,28.3935,28.4188,16496.465
2015-04-17 12:50:00,45.01,45.03,44.92,44.93,32319.604982605768,28.4125,28.4251,28.3557,28.362,32319.605
2015-04-17 12:55:00,44.93,45.03,44.92,45.01,34676.24284592077,28.362,28.4251,28.3557,28.4125,34676.2428
2015-04-17 13:00:00,45.01,45.06,45.0,45.05,31646.27987880148,28.4125,28.444,28.4062,28.4377,31646.2799
2015-04-17 13:05:00,45.05,45.07,45.05,45.05,22331.94927617552,28.4377,28.4503,28.4377,28.4377,22331.9493
2015-04-17 13:10:00,45.05,45.07,45.03,45.06,25249.69139266076,28.4377,28.4503,28.4251,28.444,25249.6914
2015-04-17 13:15:00,45.05,45.12,45.05,45.11,67108.06867916058,28.4377,28.4819,28.4377,28.4756,67108.0687
2015-04-17 13:20:00,45.1,45.14,45.07,45.11,64751.43081584558,28.4693,28.4945,28.4503,28.4756,64751.4308
2015-04-17 13:25:00,45.11,45.12,45.04,45.09,94938.83963640445,28.4756,28.4819,28.4314,28.463,94938.8396
2015-04-17 13:30:00,45.08,45.09,45.0,45.02,67332.51038042868,28.4567,28.463,28.4062,28.4188,67332.5104
2015-04-17 13:35:00,45.02,45.05,45.0,45.03,39838.40197508697,28.4188,28.4377,28.4062,28.4251,39838.402
2015-04-17 13:40:00,45.03,45.03,44.96,45.0,71372.4610032544,28.4251,28.4251,28.3809,28.4062,71372.461
2015-04-17 13:45:00,44.99,45.05,44.97,45.05,51509.37044102794,28.3998,28.4377,28.3872,28.4377,51509.3704
2015-04-17 13:50:00,45.05,45.05,44.91,44.92,40511.72707889126,28.4377,28.4377,28.3493,28.3557,40511.7271
2015-04-17 13:55:00,44.92,44.92,44.84,44.88,41297.27303332959,28.3557,28.3557,28.3052,28.3304,41297.273
2015-04-17 14:00:00,44.88,44.9,44.86,44.87,48703.84917517674,28.3304,28.343,28.3178,28.3241,48703.8492
2015-04-17 14:05:00,44.87,44.88,44.79,44.81,79340.1413982718,28.3241,28.3304,28.2736,28.2862,79340.1414
2015-04-17 14:10:00,44.8,44.82,44.78,44.79,41185.052182695545,28.2799,28.2925,28.2673,28.2736,41185.0522
2015-04-17 14:15:00,44.79,44.82,44.75,44.82,78330.15374256537,28.2736,28.2925,28.2483,28.2925,78330.1537
2015-04-17 14:20:00,44.81,44.84,44.79,44.82,72719.11121086297,28.2862,28.3052,28.2736,28.2925,72719.1112
2015-04-17 14:25:00,44.82,44.83,44.8,44.8,44327.23600044888,28.2925,28.2988,28.2799,28.2799,44327.236
2015-04-17 14:30:00,44.8,44.84,44.77,44.84,75075.74907417798,28.2799,28.3052,28.261,28.3052,75075.7491
2015-04-17 14:35:00,44.83,44.88,44.8,44.87,56222.64616765795,28.2988,28.3304,28.2799,28.3241,56222.6462
2015-04-17 14:40:00,44.86,44.87,44.81,44.86,35798.45135226125,28.3178,28.3241,28.2862,28.3178,35798.4514
2015-04-17 14:45:00,44.86,44.89,44.79,44.8,72943.55291213107,28.3178,28.3367,28.2736,28.2799,72943.5529
2015-04-17 14:50:00,44.79,44.81,44.78,44.79,49713.83683088318,28.2736,28.2862,28.2673,28.2736,49713.8368
2015-04-17 14:55:00,44.79,44.81,44.76,44.78,75075.74907417798,28.2736,28.2862,28.2547,28.2673,75075.7491
2015-04-17 15:00:00,44.77,44.84,44.76,44.82,59364.829985411285,28.261,28.3052,28.2547,28.2925,59364.83
2015-04-17 15:05:00,44.83,44.84,44.78,44.8,35910.67220289529,28.2988,28.3052,28.2673,28.2799,35910.6722
2015-04-17 15:10:00,44.8,44.88,44.79,44.88,64190.32656267534,28.2799,28.3304,28.2736,28.3304,64190.3266
2015-04-17 15:15:00,44.88,44.91,44.84,44.85,55549.32106385366,28.3304,28.3493,28.3052,28.3115,55549.3211
2015-04-17 15:20:00,44.85,44.88,44.77,44.85,81360.11670968466,28.3115,28.3304,28.261,28.3115,81360.1167
2015-04-17 15:25:00,44.85,44.92,44.83,44.91,86410.05498821681,28.3115,28.3557,28.2988,28.3493,86410.055
2015-04-17 15:30:00,44.91,45.02,44.91,44.98,105150.9370441028,28.3493,28.4188,28.3493,28.3935,105150.937
2015-04-17 15:35:00,44.97,45.04,44.95,45.03,148692.62709011332,28.3872,28.4314,28.3746,28.4251,148692.6271
2015-04-17 15:40:00,45.03,45.06,45.0,45.05,102120.9740769835,28.4251,28.444,28.4062,28.4377,102120.9741
2015-04-17 15:45:00,45.05,45.12,45.0,45.01,139490.51733812143,28.4377,28.4819,28.4062,28.4125,139490.5173
2015-04-17 15:50:00,45.01,45.03,45.0,45.0,94153.2936819661,28.4125,28.4251,28.4062,28.4062,94153.2937
2015-04-17 15:55:00,45.01,45.05,44.98,45.0,255190.2143418247,28.4125,28.4377,28.3935,28.4062,255190.2143
2015-04-20 09:30:00,45.28,45.37,45.21,45.29,95724.38559084278,28.5829,28.6397,28.5387,28.5892,95724.3856
2015-04-20 09:35:00,45.29,45.38,45.22,45.23,39277.29772191673,28.5892,28.646,28.545,28.5513,39277.2977
2015-04-20 09:40:00,45.23,45.31,45.19,45.25,48030.524071372456,28.5513,28.6018,28.5261,28.564,48030.5241
2015-04-20 09:45:00,45.27,45.36,45.24,45.34,41185.052182695545,28.5766,28.6334,28.5577,28.6208,41185.0522
2015-04-20 09:50:00,45.33,45.35,45.24,45.24,49826.05768151722,28.6145,28.6271,28.5577,28.5577,49826.0577
2015-04-20 09:55:00,45.24,45.28,45.22,45.26,89103.35540343395,28.5577,28.5829,28.545,28.5703,89103.3554
2015-04-20 10:00:00,45.26,45.29,45.19,45.21,81696.7792615868,28.5703,28.5892,28.5261,28.5387,81696.7793
2015-04-20 10:05:00,45.2,45.2,45.13,45.17,89776.68050723824,28.5324,28.5324,28.4882,28.5135,89776.6805
2015-04-20 10:10:00,45.17,45.21,45.16,45.19,41521.714734597685,28.5135,28.5387,28.5072,28.5261,41521.7147
2015-04-20 10:15:00,45.2,45.26,45.19,45.24,62619.234653798674,28.5324,28.5703,28.5261,28.5577,62619.2347
2015-04-20 10:20:00,45.24,45.31,45.24,45.28,39950.62282572102,28.5577,28.6018,28.5577,28.5829,39950.6228
2015-04-20 10:25:00,45.28,45.34,45.28,45.34,60935.92189428795,28.5829,28.6208,28.5829,28.6208,60935.9219
2015-04-20 10:30:00,45.34,45.41,45.32,45.41,103243.18258332396,28.6208,28.665,28.6082,28.665,103243.1826
2015-04-20 10:35:00,45.41,45.47,45.38,45.38,73504.65716530131,28.665,28.7028,28.646,28.646,73504.6572
2015-04-20 10:40:00,45.39,45.44,45.37,45.43,52294.91639546627,28.6523,28.6839,28.6397,28.6776,52294.9164
2015-04-20 10:45:00,45.42,45.46,45.37,45.44,72045.78610705868,28.6713,28.6965,28.6397,28.6839,72045.7861
2015-04-20 10:50:00,45.44,45.47,45.44,45.46,31758.500729435527,28.6839,28.7028,28.6839,28.6965,31758.5007
2015-04-20 10:55:00,45.46,45.56,45.46,45.53,53304.90405117271,28.6965,28.7597,28.6965,28.7407,53304.9041
2015-04-20 11:00:00,45.54,45.55,45.51,45.53,103355.40343395802,28.747,28.7533,28.7281,28.7407,103355.4034
2015-04-20 11:05:00,45.53,45.54,45.51,45.51,27494.10840534171,28.7407,28.747,28.7281,28.7281,27494.1084
2015-04-20 11:10:00,45.5,45.52,45.47,45.5,26484.12074963528,28.7218,28.7344,28.7028,28.7218,26484.1207
2015-04-20 11:15:00,45.49,45.51,45.46,45.47,43766.13174727864,28.7155,28.7281,28.6965,28.7028,43766.1317
2015-04-20 11:20:00,45.47,45.53,45.46,45.49,65312.53506901582,28.7028,28.7407,28.6965,28.7155,65312.5351
2015-04-20 11:25:00,45.49,45.53,45.48,45.48,77656.82863876107,28.7155,28.7407,28.7092,28.7092,77656.8286
2015-04-20 11:30:00,45.48,45.52,45.46,45.49,43766.13174727864,28.7092,28.7344,28.6965,28.7155,43766.1317
2015-04-20 11:35:00,45.49,45.55,45.46,45.53,93479.96857816182,28.7155,28.7533,28.6965,28.7407,93479.9686
2015-04-20 11:40:00,45.53,45.57,45.52,45.54,47581.64066883627,28.7407,28.766,28.7344,28.747,47581.6407
2015-04-20 11:45:00,45.54,45.55,45.45,45.46,32319.604982605768,28.747,28.7533,28.6902,28.6965,32319.605
2015-04-20 11:50:00,45.46,45.54,45.46,45.54,14252.04803052407,28.6965,28.747,28.6965,28.747,14252.048
2015-04-20 11:55:00,45.54,45.54,45.51,45.54,21097.519919200982,28.747,28.747,28.7281,28.747,21097.5199
2015-04-20 12:00:00,45.54,45.54,45.49,45.5,32768.48838514196,28.747,28.747,28.7155,28.7218,32768.4884
2015-04-20 12:05:00,45.5,45.53,45.49,45.53,31534.05902816743,28.7218,28.7407,28.7155,28.7407,31534.059
2015-04-20 12:10:00,45.53,45.55,45.51,45.52,53866.00830434294,28.7407,28.7533,28.7281,28.7344,53866.0083
2015-04-20 12:15:00,45.52,45.54,45.51,45.52,47469.41981820222,28.7344,28.747,28.7281,28.7344,47469.4198
2015-04-20 12:20:00,45.52,45.54,45.51,45.53,42980.58579284031,28.7344,28.747,28.7281,28.7407,42980.5858
2015-04-20 12:25:00,45.54,45.6,45.53,45.57,52631.57894736842,28.747,28.7849,28.7407,28.766,52631.5789
2015-04-20 12:30:00,45.56,45.59,45.54,45.56,14364.26888115812,28.7597,28.7786,28.747,28.7597,14364.2689
2015-04-20 12:35:00,45.56,45.56,45.51,45.51,23117.495230613848,28.7597,28.7597,28.7281,28.7281,23117.4952
2015-04-20 12:40:00,45.52,45.57,45.52,45.57,27942.9918078779,28.7344,28.766,28.7344,28.766,27942.9918
2015-04-20 12:45:00,45.57,45.57,45.51,45.52,37818.42666367411,28.766,28.766,28.7281,28.7344,37818.4267
2015-04-20 12:50:00,45.51,45.55,45.51,45.54,34676.24284592077,28.7281,28.7533,28.7281,28.747,34676.2428
2015-04-20 12:55:00,45.54,45.54,45.51,45.53,18404.21950398384,28.747,28.747,28.7281,28.7407,18404.2195
2015-04-20 13:00:00,45.53,45.54,45.52,45.54,29177.42116485243,28.7407,28.747,28.7344,28.747,29177.4212
2015-04-20 13:05:00,45.54,45.54,45.52,45.54,16272.02334193693,28.747,28.747,28.7344,28.747,16272.0233
2015-04-20 13:10:00,45.54,45.61,45.54,45.54,85287.84648187633,28.747,28.7912,28.747,28.747,85287.8465
2015-04-20 13:15:00,45.54,45.54,45.49,45.49,11670.96846594097,28.747,28.747,28.7155,28.7155,11670.9685
2015-04-20 13:20:00,45.49,45.53,45.46,45.48,50274.94108405341,28.7155,28.7407,28.6965,28.7092,50274.9411
2015-04-20 13:25:00,45.46,45.48,45.46,45.48,7069.913589945011,28.6965,28.7092,28.6965,28.7092,7069.9136
2015-04-20 13:30:00,45.49,45.49,45.45,45.46,11109.864212770732,28.7155,28.7155,28.6902,28.6965,11109.8642
2015-04-20 13:35:00,45.46,45.46,45.42,45.44,35910.67220289529,28.6965,28.6965,28.6713,28.6839,35910.6722
2015-04-20 13:40:00,45.43,45.45,45.41,45.42,32431.82583323981,28.6776,28.6902,28.665,28.6713,32431.8258
2015-04-20 13:45:00,45.41,45.42,45.38,45.41,26259.679048367187,28.665,28.6713,28.646,28.665,26259.679
2015-04-20 13:50:00,45.41,45.41,45.39,45.41,14476.489731792166,28.665,28.665,28.6523,28.665,14476.4897
2015-04-20 13:55:00,45.4,45.42,45.35,45.35,40287.28537762316,28.6587,28.6713,28.6271,28.6271,40287.2854
2015-04-20 14:00:00,45.34,45.39,45.34,45.37,26259.679048367187,28.6208,28.6523,28.6208,28.6397,26259.679
2015-04-20 14:05:00,45.37,45.37,45.34,45.34,18291.99865334979,28.6397,28.6397,28.6208,28.6208,18291.9987
2015-04-20 14:10:00,45.34,45.36,45.31,45.31,186847.7163056896,28.6208,28.6334,28.6018,28.6018,186847.7163
2015-04-20 14:15:00,45.32,45.36,45.31,45.33,41185.052182695545,28.6082,28.6334,28.6018,28.6145,41185.0522
2015-04-20 14:20:00,45.34,45.37,45.33,45.35,30187.40882055886,28.6208,28.6397,28.6145,28.6271,30187.4088
2015-04-20 14:25:00,45.35,45.4,45.35,45.37,35798.45135226125,28.6271,28.6587,28.6271,28.6397,35798.4514
2015-04-20 14:30:00,45.37,45.37,45.34,45.34,30524.071372461003,28.6397,28.6397,28.6208,28.6208,30524.0714
2015-04-20 14:35:00,45.34,45.35,45.31,45.34,23229.71608124789,28.6208,28.6271,28.6018,28.6208,23229.7161
2015-04-20 14:40:00,45.34,45.36,45.33,45.35,31085.17562563124,28.6208,28.6334,28.6145,28.6271,31085.1756
2015-04-20 14:45:00,45.34,45.36,45.34,45.36,31309.617326899337,28.6208,28.6334,28.6208,28.6334,31309.6173
2015-04-20 14:50:00,45.36,45.36,45.28,45.29,46571.65301312984,28.6334,28.6334,28.5829,28.5892,46571.653
2015-04-20 14:55:00,45.29,45.34,45.28,45.34,73167.99461339916,28.5892,28.6208,28.5829,28.6208,73167.9946
2015-04-20 15:00:00,45.35,45.37,45.34,45.36,86634.4966894849,28.6271,28.6397,28.6208,28.6334,86634.4967
2015-04-20 15:05:00,45.36,45.37,45.33,45.35,49377.17427898103,28.6334,28.6397,28.6145,28.6271,49377.1743
2015-04-20 15:10:00,45.36,45.37,45.34,45.35,43092.80664347435,28.6334,28.6397,28.6208,28.6271,43092.8066
2015-04-20 15:15:00,45.35,45.37,45.35,45.37,75749.07417798227,28.6271,28.6397,28.6271,28.6397,75749.0742
2015-04-20 15:20:00,45.36,45.37,45.32,45.33,88991.13455279991,28.6334,28.6397,28.6082,28.6145,88991.1346
2015-04-20 15:25:00,45.32,45.33,45.27,45.28,70362.47334754797,28.6082,28.6145,28.5766,28.5829,70362.4733
2015-04-20 15:30:00,45.27,45.29,45.26,45.27,89664.45965660419,28.5766,28.5892,28.5703,28.5766,89664.4597
2015-04-20 15:35:00,45.27,45.29,45.21,45.21,101784.31152508136,28.5766,28.5892,28.5387,28.5387,101784.3115
2015-04-20 15:40:00,45.21,45.23,45.21,45.22,82370.10436539109,28.5387,28.5513,28.5387,28.545,82370.1044
2015-04-20 15:45:00,45.22,45.26,45.2,45.2,98866.56940859611,28.545,28.5703,28.5324,28.5324,98866.5694
2015-04-20 15:50:00,45.2,45.21,45.17,45.2,147794.86028504095,28.5324,28.5387,28.5135,28.5324,147794.8603
2015-04-20 15:55:00,45.2,45.21,45.18,45.19,316350.5779373808,28.5324,28.5387,28.5198,28.5261,316350.5779
2015-04-21 09:30:00,45.36,45.61,45.29,45.42,164291.325328246,28.6334,28.7912,28.5892,28.6713,164291.3253
2015-04-21 09:35:00,45.4,45.51,45.22,45.22,143306.02625967903,28.6587,28.7281,28.545,28.545,143306.0263
2015-04-21 09:40:00,45.19,45.29,45.13,45.28,72494.66950959488,28.5261,28.5892,28.4882,28.5829,72494.6695
2015-04-21 09:45:00,45.3,45.3,45.2,45.23,49601.61598024913,28.5955,28.5955,28.5324,28.5513,49601.616
2015-04-21 09:50:00,45.25,45.31,45.2,45.22,29177.42116485243,28.564,28.6018,28.5324,28.545,29177.4212
2015-04-21 09:55:00,45.23,45.25,45.14,45.16,77993.49119066322,28.5513,28.564,28.4945,28.5072,77993.4912
2015-04-21 10:00:00,45.17,45.21,45.1,45.1,60487.038491751766,28.5135,28.5387,28.4693,28.4693,60487.0385
2015-04-21 10:05:00,45.1,45.12,45.05,45.09,29177.42116485243,28.4693,28.4819,28.4377,28.463,29177.4212
2015-04-21 10:10:00,45.09,45.13,45.07,45.09,70474.69419818201,28.463,28.4882,28.4503,28.463,70474.6942
2015-04-21 10:15:00,45.09,45.1,45.05,45.08,54875.995960049375,28.463,28.4693,28.4377,28.4567,54875.996
2015-04-21 10:20:00,45.07,45.09,45.05,45.05,32768.48838514196,28.4503,28.463,28.4377,28.4377,32768.4884
2015-04-21 10:25:00,45.05,45.06,44.96,44.98,126024.01526203568,28.4377,28.444,28.3809,28.3935,126024.0153
2015-04-21 10:30:00,44.97,45.04,44.9,45.03,128380.65312535068,28.3872,28.4314,28.343,28.4251,128380.6531
2015-04-21 10:35:00,45.01,45.03,44.96,45.02,145101.5598698238,28.4125,28.4251,28.3809,28.4188,145101.5599
2015-04-21 10:40:00,45.02,45.02,44.89,44.93,66883.62697789249,28.4188,28.4188,28.3367,28.362,66883.627
2015-04-21 10:45:00,44.92,44.97,44.9,44.94,36022.89305352934,28.3557,28.3872,28.343,28.3683,36022.8931
2015-04-21 10:50:00,44.95,44.97,44.92,44.95,27830.77095724385,28.3746,28.3872,28.3557,28.3746,27830.771
2015-04-21 10:55:00,44.96,44.96,44.89,44.9,84502.300527438,28.3809,28.3809,28.3367,28.343,84502.3005
2015-04-21 11:00:00,44.9,44.96,44.89,44.95,52294.91639546627,28.343,28.3809,28.3367,28.3746,52294.9164
2015-04-21 11:05:00,44.95,44.97,44.93,44.93,104589.83279093256,28.3746,28.3872,28.362,28.362,104589.8328
2015-04-21 11:10:00,44.94,44.96,44.92,44.92,32431.82583323981,28.3683,28.3809,28.3557,28.3557,32431.8258
2015-04-21 11:15:00,44.93,44.97,44.93,44.94,32431.82583323981,28.362,28.3872,28.362,28.3683,32431.8258
2015-04-21 11:20:00,44.94,44.95,44.86,44.88,62843.67635506677,28.3683,28.3746,28.3178,28.3304,62843.6764
2015-04-21 11:25:00,44.87,44.91,44.85,44.9,20760.85736729884,28.3241,28.3493,28.3115,28.343,20760.8574
2015-04-21 11:30:00,44.89,44.9,44.84,44.84,49713.83683088318,28.3367,28.343,28.3052,28.3052,49713.8368
2015-04-21 11:35:00,44.83,44.88,44.83,44.85,41858.37728649983,28.2988,28.3304,28.2988,28.3115,41858.3773
2015-04-21 11:40:00,44.86,44.88,44.83,44.83,39726.18112445292,28.3178,28.3304,28.2988,28.2988,39726.1811
2015-04-21 11:45:00,44.84,44.84,44.75,44.78,58130.40062843676,28.3052,28.3052,28.2483,28.2673,58130.4006
2015-04-21 11:50:00,44.79,44.8,44.75,44.8,36359.55560543149,28.2736,28.2799,28.2483,28.2799,36359.5556
2015-04-21 11:55:00,44.8,44.8,44.76,44.8,41297.27303332959,28.2799,28.2799,28.2547,28.2799,41297.273
2015-04-21 12:00:00,44.8,44.81,44.73,44.79,77432.38693749298,28.2799,28.2862,28.2357,28.2736,77432.3869
2015-04-21 12:05:00,44.79,44.82,44.76,44.82,28167.433509146,28.2736,28.2925,28.2547,28.2925,28167.4335
2015-04-21 12:10:00,44.82,44.82,44.76,44.78,30299.629671192903,28.2925,28.2925,28.2547,28.2673,30299.6297
2015-04-21 12:15:00,44.78,44.8,44.77,44.79,29850.74626865672,28.2673,28.2799,28.261,28.2736,29850.7463
2015-04-21 12:20:00,44.79,44.81,44.77,44.8,43653.91089664459,28.2736,28.2862,28.261,28.2799,43653.9109
2015-04-21 12:25:00,44.8,44.84,44.8,44.81,26596.34160026933,28.2799,28.3052,28.2799,28.2862,26596.3416
2015-04-21 12:30:00,44.8,44.81,44.77,44.8,24015.262035686228,28.2799,28.2862,28.261,28.2799,24015.262
2015-04-21 12:35:00,44.81,44.84,44.79,44.84,21770.84502300528,28.2862,28.3052,28.2736,28.3052,21770.845
2015-04-21 12:40:00,44.84,44.84,44.78,44.8,33217.37178767815,28.3052,28.3052,28.2673,28.2799,33217.3718
2015-04-21 12:45:00,44.8,44.8,44.78,44.8,15710.919088766692,28.2799,28.2799,28.2673,28.2799,15710.9191
2015-04-21 12:50:00,44.8,44.85,44.79,44.83,57569.29637526653,28.2799,28.3115,28.2736,28.2988,57569.2964
2015-04-21 12:55:00,44.82,44.82,44.79,44.8,21995.28672427337,28.2925,28.2925,28.2736,28.2799,21995.2867
2015-04-21 13:00:00,44.8,44.83,44.8,44.82,12680.9561216474,28.2799,28.2988,28.2799,28.2925,12680.9561
2015-04-21 13:05:00,44.82,44.82,44.79,44.8,23005.2743799798,28.2925,28.2925,28.2736,28.2799,23005.2744
2015-04-21 13:10:00,44.8,44.87,44.8,44.86,14364.26888115812,28.2799,28.3241,28.2799,28.3178,14364.2689
2015-04-21 13:15:00,44.86,44.88,44.85,44.85,18740.882055885984,28.3178,28.3304,28.3115,28.3115,18740.8821
2015-04-21 13:20:00,44.86,44.88,44.84,44.87,20199.753114128605,28.3178,28.3304,28.3052,28.3241,20199.7531
2015-04-21 13:25:00,44.88,44.88,44.85,44.85,66322.52272472225,28.3304,28.3304,28.3115,28.3115,66322.5227
2015-04-21 13:30:00,44.86,44.86,44.81,44.83,27157.445853439567,28.3178,28.3178,28.2862,28.2988,27157.4459
2015-04-21 13:35:00,44.84,44.84,44.77,44.79,49152.73257771294,28.3052,28.3052,28.261,28.2736,49152.7326
2015-04-21 13:40:00,44.78,44.8,44.75,44.78,77207.94523622488,28.2673,28.2799,28.2483,28.2673,77207.9452
2015-04-21 13:45:00,44.78,44.8,44.74,44.74,35574.00965099315,28.2673,28.2799,28.242,28.242,35574.0097
2015-04-21 13:50:00,44.75,44.77,44.75,44.76,34227.35944338458,28.2483,28.261,28.2483,28.2547,34227.3594
2015-04-21 13:55:00,44.75,44.78,44.72,44.72,27942.9918078779,28.2483,28.2673,28.2294,28.2294,27942.9918
2015-04-21 14:00:00,44.72,44.72,44.68,44.72,55100.43766131747,28.2294,28.2294,28.2042,28.2294,55100.4377
2015-04-21 14:05:00,44.72,44.72,44.65,44.69,38155.08921557625,28.2294,28.2294,28.1852,28.2105,38155.0892
2015-04-21 14:10:00,44.69,44.7,44.65,44.66,47918.30322073841,28.2105,28.2168,28.1852,28.1915,47918.3032
2015-04-21 14:15:00,44.66,44.74,44.65,44.73,89440.0179553361,28.1915,28.242,28.1852,28.2357,89440.018
2015-04-21 14:20:00,44.74,44.81,44.73,44.8,39389.518572550776,28.242,28.2862,28.2357,28.2799,39389.5186
2015-04-21 14:25:00,44.79,44.87,44.79,44.85,42756.14409157221,28.2736,28.3241,28.2736,28.3115,42756.1441
2015-04-21 14:30:00,44.85,44.87,44.8,44.83,16945.348445741216,28.3115,28.3241,28.2799,28.2988,16945.3484
2015-04-21 14:35:00,44.82,44.83,44.8,44.82,28840.758612950285,28.2925,28.2988,28.2799,28.2925,28840.7586
2015-04-21 14:40:00,44.81,44.83,44.81,44.82,21883.06587363932,28.2862,28.2988,28.2862,28.2925,21883.0659
2015-04-21 14:45:00,44.82,44.85,44.8,44.84,30075.18796992481,28.2925,28.3115,28.2799,28.3052,30075.188
2015-04-21 14:50:00,44.84,44.87,44.82,44.83,20311.97396476265,28.3052,28.3241,28.2925,28.2988,20311.974
2015-04-21 14:55:00,44.84,44.86,44.82,44.85,21321.961620469083,28.3052,28.3178,28.2925,28.3115,21321.9616
2015-04-21 15:00:00,44.85,44.86,44.84,44.86,2457861.070586915,28.3115,28.3178,28.3052,28.3178,2457861.0706
2015-04-21 15:05:00,44.86,44.94,44.85,44.94,98978.79025923015,28.3178,28.3683,28.3115,28.3683,98978.7903
2015-04-21 15:10:00,44.94,44.97,44.94,44.96,56671.529570194136,28.3683,28.3872,28.3683,28.3809,56671.5296
2015-04-21 15:15:00,44.96,44.96,44.94,44.96,48479.40747390865,28.3809,28.3809,28.3683,28.3809,48479.4075
2015-04-21 15:20:00,44.95,44.96,44.89,44.92,66546.96442599034,28.3746,28.3809,28.3367,28.3557,66546.9644
2015-04-21 15:25:00,44.92,44.92,44.84,44.86,35798.45135226125,28.3557,28.3557,28.3052,28.3178,35798.4514
2015-04-21 15:30:00,44.86,44.88,44.82,44.84,74626.86567164179,28.3178,28.3304,28.2925,28.3052,74626.8657
2015-04-21 15:35:00,44.85,44.9,44.83,44.9,53529.3457524408,28.3115,28.343,28.2988,28.343,53529.3458
2015-04-21 15:40:00,44.89,44.93,44.88,44.89,92133.31837055324,28.3367,28.362,28.3304,28.3367,92133.3184
2015-04-21 15:45:00,44.89,44.93,44.88,44.89,98529.90685669395,28.3367,28.362,28.3304,28.3367,98529.9069
2015-04-21 15:50:00,44.88,44.92,44.88,44.9,133318.3705532488,28.3304,28.3557,28.3304,28.343,133318.3706
2015-04-21 15:55:00,44.9,44.92,44.87,44.89,244304.7918303221,28.343,28.3557,28.3241,28.3367,244304.7918
2015-04-22 09:30:00,44.88,44.96,44.82,44.9,89552.23880597015,28.3304,28.3809,28.2925,28.343,89552.2388
2015-04-22 09:35:00,44.88,44.88,44.63,44.63,61945.90954999439,28.3304,28.3304,28.1726,28.1726,61945.9095
2015-04-22 09:40:00,44.63,44.83,44.63,44.68,89103.35540343395,28.1726,28.2988,28.1726,28.2042,89103.3554
2015-04-22 09:45:00,44.7,44.71,44.56,44.56,98642.12770732802,28.2168,28.2231,28.1284,28.1284,98642.1277
2015-04-22 09:50:00,44.57,44.6,44.48,44.54,149141.51049264954,28.1347,28.1537,28.0779,28.1158,149141.5105
2015-04-22 09:55:00,44.54,44.64,44.53,44.57,78330.15374256537,28.1158,28.1789,28.1095,28.1347,78330.1537
2015-04-22 10:00:00,44.57,44.75,44.57,44.59,71821.34440579059,28.1347,28.2483,28.1347,28.1473,71821.3444
2015-04-22 10:05:00,44.6,44.63,44.56,44.58,58915.9465828751,28.1537,28.1726,28.1284,28.141,58915.9466
2015-04-22 10:10:00,44.57,44.64,44.55,44.61,29177.42116485243,28.1347,28.1789,28.1221,28.16,29177.4212
2015-04-22 10:15:00,44.61,44.64,44.53,44.64,46122.76961059365,28.16,28.1789,28.1095,28.1789,46122.7696
2015-04-22 10:20:00,44.62,44.8,44.62,44.76,96846.59409718325,28.1663,28.2799,28.1663,28.2547,96846.5941
2015-04-22 10:25:00,44.78,44.84,44.74,44.79,64526.98911457748,28.2673,28.3052,28.242,28.2736,64526.9891
2015-04-22 10:30:00,44.8,44.88,44.77,44.85,141959.37605207047,28.2799,28.3304,28.261,28.3115,141959.3761
2015-04-22 10:35:00,44.85,44.87,44.77,44.82,74514.64482100774,28.3115,28.3241,28.261,28.2925,74514.6448
2015-04-22 10:40:00,44.81,44.99,44.81,44.98,129053.97822915496,28.2862,28.3998,28.2862,28.3935,129053.9782
2015-04-22 10:45:00,44.99,45.11,44.97,45.09,84277.8588261699,28.3998,28.4756,28.3872,28.463,84277.8588
2015-04-22 10:50:00,45.1,45.1,44.99,45.03,44327.23600044888,28.4693,28.4693,28.3998,28.4251,44327.236
2015-04-22 10:55:00,45.02,45.07,44.98,45.05,44663.89855235103,28.4188,28.4503,28.3935,28.4377,44663.8986
2015-04-22 11:00:00,45.06,45.06,45.02,45.05,51509.37044102794,28.444,28.444,28.4188,28.4377,51509.3704
2015-04-22 11:05:00,45.05,45.08,45.04,45.06,80911.23330714846,28.4377,28.4567,28.4314,28.444,80911.2333
2015-04-22 11:10:00,45.06,45.08,45.02,45.03,68342.4980361351,28.444,28.4567,28.4188,28.4251,68342.498
2015-04-22 11:15:00,45.03,45.05,44.98,44.98,39726.18112445292,28.4251,28.4377,28.3935,28.3935,39726.1811
2015-04-22 11:20:00,44.98,45.01,44.96,44.96,43205.027494108406,28.3935,28.4125,28.3809,28.3809,43205.0275
2015-04-22 11:25:00,44.96,44.98,44.91,44.97,39389.518572550776,28.3809,28.3935,28.3493,28.3872,39389.5186
2015-04-22 11:30:00,44.98,45.02,44.98,45.0,35012.90539782291,28.3935,28.4188,28.3935,28.4062,35012.9054
2015-04-22 11:35:00,45.0,45.08,44.99,45.08,108180.90001122208,28.4062,28.4567,28.3998,28.4567,108180.9
2015-04-22 11:40:00,45.08,45.13,45.08,45.13,90898.88901357872,28.4567,28.4882,28.4567,28.4882,90898.889
2015-04-22 11:45:00,45.13,45.17,45.11,45.16,54988.21681068342,28.4882,28.5135,28.4756,28.5072,54988.2168
2015-04-22 11:50:00,45.16,45.17,45.14,45.14,67781.39378296486,28.5072,28.5135,28.4945,28.4945,67781.3938
2015-04-22 11:55:00,45.15,45.18,45.14,45.16,43429.4691953765,28.5008,28.5198,28.4945,28.5072,43429.4692
2015-04-22 12:00:00,45.17,45.17,45.15,45.15,66210.3018740882,28.5135,28.5135,28.5008,28.5008,66210.3019
2015-04-22 12:05:00,45.16,45.16,45.11,45.12,38491.7517674784,28.5072,28.5072,28.4756,28.4819,38491.7518
2015-04-22 12:10:00,45.11,45.11,45.08,45.09,125687.35271013352,28.4756,28.4756,28.4567,28.463,125687.3527
2015-04-22 12:15:00,45.09,45.12,45.07,45.08,92133.31837055324,28.463,28.4819,28.4503,28.4567,92133.3184
2015-04-22 12:20:00,45.08,45.13,45.08,45.13,42980.58579284031,28.4567,28.4882,28.4567,28.4882,42980.5858
2015-04-22 12:25:00,45.13,45.18,45.09,45.16,31197.396476265287,28.4882,28.5198,28.463,28.5072,31197.3965
2015-04-22 12:30:00,45.15,45.2,45.14,45.19,35686.2305016272,28.5008,28.5324,28.4945,28.5261,35686.2305
2015-04-22 12:35:00,45.19,45.23,45.18,45.23,38379.53091684435,28.5261,28.5513,28.5198,28.5513,38379.5309
2015-04-22 12:40:00,45.22,45.25,45.21,45.24,32656.26753450791,28.545,28.564,28.5387,28.5577,32656.2675
2015-04-22 12:45:00,45.23,45.3,45.23,45.3,107170.91235551564,28.5513,28.5955,28.5513,28.5955,107170.9124
2015-04-22 12:50:00,45.29,45.35,45.29,45.35,64751.43081584558,28.5892,28.6271,28.5892,28.6271,64751.4308
2015-04-22 12:55:00,45.34,45.35,45.29,45.3,29289.642015486475,28.6208,28.6271,28.5892,28.5955,29289.642
2015-04-22 13:00:00,45.3,45.34,45.29,45.32,76422.39928178655,28.5955,28.6208,28.5892,28.6082,76422.3993
2015-04-22 13:05:00,45.31,45.31,45.29,45.29,40736.16878015935,28.6018,28.6018,28.5892,28.5892,40736.1688
2015-04-22 13:10:00,45.29,45.31,45.29,45.31,59028.167433509145,28.5892,28.6018,28.5892,28.6018,59028.1674
2015-04-22 13:15:00,45.31,45.39,45.31,45.39,89215.576254068,28.6018,28.6523,28.6018,28.6523,89215.5763
2015-04-22 13:20:00,45.39,45.45,45.39,45.44,251935.80967343727,28.6523,28.6902,28.6523,28.6839,251935.8097
2015-04-22 13:25:00,45.45,45.53,45.45,45.47,124901.8067556952,28.6902,28.7407,28.6902,28.7028,124901.8068
2015-04-22 13:30:00,45.46,45.47,45.42,45.45,160139.1538547862,28.6965,28.7028,28.6713,28.6902,160139.1539
2015-04-22 13:35:00,45.46,45.46,45.39,45.41,52856.02064863651,28.6965,28.6965,28.6523,28.665,52856.0206
2015-04-22 13:40:00,45.41,45.45,45.39,45.44,52856.02064863651,28.665,28.6902,28.6523,28.6839,52856.0206
2015-04-22 13:45:00,45.44,45.46,45.44,45.44,102457.63662888564,28.6839,28.6965,28.6839,28.6839,102457.6366
2015-04-22 13:50:00,45.44,45.46,45.43,45.44,38267.3100662103,28.6839,28.6965,28.6776,28.6839,38267.3101
2015-04-22 13:55:00,45.45,45.51,45.44,45.48,39726.18112445292,28.6902,28.7281,28.6839,28.7092,39726.1811
2015-04-22 14:00:00,45.49,45.49,45.45,45.46,30299.629671192903,28.7155,28.7155,28.6902,28.6965,30299.6297
2015-04-22 14:05:00,45.46,45.54,45.45,45.53,104028.7285377623,28.6965,28.747,28.6902,28.7407,104028.7285
2015-04-22 14:10:00,45.53,45.54,45.51,45.51,110425.31702390304,28.7407,28.747,28.7281,28.7281,110425.317
2015-04-22 14:15:00,45.52,45.52,45.48,45.48,68005.83548423297,28.7344,28.7344,28.7092,28.7092,68005.8355
2015-04-22 14:20:00,45.49,45.52,45.47,45.52,74065.76141847155,28.7155,28.7344,28.7028,28.7344,74065.7614
2015-04-22 14:25:00,45.52,45.53,45.46,45.46,59028.167433509145,28.7344,28.7407,28.6965,28.6965,59028.1674
2015-04-22 14:30:00,45.46,45.51,45.45,45.51,60038.15508921557,28.6965,28.7281,28.6902,28.7281,60038.1551
2015-04-22 14:35:00,45.5,45.51,45.45,45.46,83043.42946919537,28.7218,28.7281,28.6902,28.6965,83043.4295
2015-04-22 14:40:00,45.46,45.48,45.41,45.42,58915.9465828751,28.6965,28.7092,28.665,28.6713,58915.9466
2015-04-22 14:45:00,45.41,45.43,45.38,45.38,194478.73414880483,28.665,28.6776,28.646,28.646,194478.7341
2015-04-22 14:50:00,45.39,45.39,45.33,45.34,84726.74222870609,28.6523,28.6523,28.6145,28.6208,84726.7422
2015-04-22 14:55:00,45.34,45.37,45.31,45.33,85961.17158568061,28.6208,28.6397,28.6018,28.6145,85961.1716
2015-04-22 15:00:00,45.33,45.41,45.33,45.4,188979.9124677365,28.6145,28.665,28.6145,28.6587,188979.9125
2015-04-22 15:05:00,45.4,45.44,45.39,45.44,63404.78060823701,28.6587,28.6839,28.6523,28.6839,63404.7806
2015-04-22 15:10:00,45.45,45.47,45.43,45.46,63853.6640107732,28.6902,28.7028,28.6776,28.6965,63853.664
2015-04-22 15:15:00,45.47,45.47,45.44,45.45,40287.28537762316,28.7028,28.7028,28.6839,28.6902,40287.2854
2015-04-22 15:20:00,45.45,45.48,45.44,45.48,107395.35405678376,28.6902,28.7092,28.6839,28.7092,107395.3541
2015-04-22 15:25:00,45.48,45.5,45.48,45.49,61721.46784872629,28.7092,28.7218,28.7092,28.7155,61721.4678
2015-04-22 15:30:00,45.49,45.51,45.46,45.46,131747.27864437213,28.7155,28.7281,28.6965,28.6965,131747.2786
2015-04-22 15:35:00,45.46,45.47,45.41,45.46,92806.64347435754,28.6965,28.7028,28.665,28.6965,92806.6435
2015-04-22 15:40:00,45.45,45.46,45.43,45.45,156660.30748513073,28.6902,28.6965,28.6776,28.6902,156660.3075
2015-04-22 15:45:00,45.45,45.49,45.45,45.45,107170.91235551564,28.6902,28.7155,28.6902,28.6902,107170.9124
2015-04-22 15:50:00,45.45,45.5,45.45,45.49,152508.13601167095,28.6902,28.7218,28.6902,28.7155,152508.136
2015-04-22 15:55:00,45.49,45.54,45.47,45.5,384805.2968241499,28.7155,28.747,28.7028,28.7218,384805.2968
2015-04-23 09:30:00,45.31,45.46,45.29,45.37,229379.4186959937,28.6018,28.6965,28.5892,28.6397,229379.4187
2015-04-23 09:35:00,45.36,45.47,45.34,45.36,49826.05768151722,28.6334,28.7028,28.6208,28.6334,49826.0577
2015-04-23 09:40:00,45.37,45.45,45.36,45.37,30187.40882055886,28.6397,28.6902,28.6334,28.6397,30187.4088
2015-04-23 09:45:00,45.36,45.41,45.35,45.41,123667.37739872068,28.6334,28.665,28.6271,28.665,123667.3774
2015-04-23 09:50:00,45.39,45.49,45.37,45.49,29962.967119290763,28.6523,28.7155,28.6397,28.7155,29962.9671
2015-04-23 09:55:00,45.49,45.53,45.47,45.49,94265.51453260017,28.7155,28.7407,28.7028,28.7155,94265.5145
2015-04-23 10:00:00,45.5,45.53,45.48,45.48,82706.76691729322,28.7218,28.7407,28.7092,28.7092,82706.7669
2015-04-23 10:05:00,45.48,45.5,45.39,45.44,112445.2923353159,28.7092,28.7218,28.6523,28.6839,112445.2923
2015-04-23 10:10:00,45.45,45.46,45.39,45.45,106160.9246998092,28.6902,28.6965,28.6523,28.6902,106160.9247
2015-04-23 10:15:00,45.46,45.47,45.4,45.45,71596.9027045225,28.6965,28.7028,28.6587,28.6902,71596.9027
2015-04-23 10:20:00,45.45,45.49,45.42,45.46,155986.98238132644,28.6902,28.7155,28.6713,28.6965,155986.9824
2015-04-23 10:25:00,45.46,45.47,45.45,45.46,43429.4691953765,28.6965,28.7028,28.6902,28.6965,43429.4692
2015-04-23 10:30:00,45.46,45.5,45.45,45.49,29626.30456738862,28.6965,28.7218,28.6902,28.7155,29626.3046
2015-04-23 10:35:00,45.49,45.53,45.46,45.46,33217.37178767815,28.7155,28.7407,28.6965,28.6965,33217.3718
2015-04-23 10:40:00,45.46,45.48,45.44,45.45,44888.34025361912,28.6965,28.7092,28.6839,28.6902,44888.3403
2015-04-23 10:45:00,45.46,45.48,45.45,45.46,39501.73942318482,28.6965,28.7092,28.6902,28.6965,39501.7394
2015-04-23 10:50:00,45.45,45.48,45.44,45.46,114577.4884973628,28.6902,28.7092,28.6839,28.6965,114577.4885
2015-04-23 10:55:00,45.45,45.46,45.44,45.45,39838.40197508697,28.6902,28.6965,28.6839,28.6902,39838.402
2015-04-23 11:00:00,45.45,45.46,45.43,45.45,46347.21131186174,28.6902,28.6965,28.6776,28.6902,46347.2113
2015-04-23 11:05:00,45.44,45.47,45.4,45.44,33217.37178767815,28.6839,28.7028,28.6587,28.6839,33217.3718
2015-04-23 11:10:00,45.44,45.45,45.37,45.41,25249.69139266076,28.6839,28.6902,28.6397,28.665,25249.6914
2015-04-23 11:15:00,45.41,45.41,45.37,45.38,99427.67366176636,28.665,28.665,28.6397,28.646,99427.6737
2015-04-23 11:20:00,45.38,45.4,45.37,45.4,33105.1509370441,28.646,28.6587,28.6397,28.6587,33105.1509
2015-04-23 11:25:00,45.4,45.4,45.32,45.33,88654.47200089776,28.6587,28.6587,28.6082,28.6145,88654.472
2015-04-23 11:30:00,45.32,45.37,45.31,45.37,32207.38413197172,28.6082,28.6397,28.6018,28.6397,32207.3841
2015-04-23 11:35:00,45.37,45.38,45.35,45.35,12119.851868477162,28.6397,28.646,28.6271,28.6271,12119.8519
2015-04-23 11:40:00,45.36,45.37,45.32,45.33,28279.654359780045,28.6334,28.6397,28.6082,28.6145,28279.6544
2015-04-23 11:45:00,45.33,45.37,45.33,45.33,11895.410167209067,28.6145,28.6397,28.6145,28.6145,11895.4102
2015-04-23 11:50:00,45.33,45.56,45.33,45.55,48142.7449220065,28.6145,28.7597,28.6145,28.7533,48142.7449
2015-04-23 11:55:00,45.56,45.59,45.48,45.54,34676.24284592077,28.7597,28.7786,28.7092,28.747,34676.2428
2015-04-23 12:00:00,45.53,45.54,45.49,45.5,20536.41566603075,28.7407,28.747,28.7155,28.7218,20536.4157
2015-04-23 12:05:00,45.49,45.57,45.49,45.55,76871.28268432274,28.7155,28.766,28.7155,28.7533,76871.2827
2015-04-23 12:10:00,45.54,45.61,45.53,45.61,61833.68869936034,28.747,28.7912,28.7407,28.7912,61833.6887
2015-04-23 12:15:00,45.61,45.62,45.58,45.6,21321.961620469083,28.7912,28.7975,28.7723,28.7849,21321.9616
2015-04-23 12:20:00,45.61,45.62,45.54,45.6,33554.03433958029,28.7912,28.7975,28.747,28.7849,33554.0343
2015-04-23 12:25:00,45.6,45.6,45.56,45.58,17169.790147009313,28.7849,28.7849,28.7597,28.7723,17169.7901
2015-04-23 12:30:00,45.57,45.62,45.54,45.6,48591.6283245427,28.766,28.7975,28.747,28.7849,48591.6283
2015-04-23 12:35:00,45.6,45.7,45.6,45.7,51621.59129166199,28.7849,28.848,28.7849,28.848,51621.5913
2015-04-23 12:40:00,45.7,45.75,45.69,45.74,33217.37178767815,28.848,28.8796,28.8417,28.8733,33217.3718
2015-04-23 12:45:00,45.74,45.76,45.73,45.74,19301.98630905622,28.8733,28.8859,28.867,28.8733,19301.9863
2015-04-23 12:50:00,45.74,45.78,45.73,45.78,40287.28537762316,28.8733,28.8985,28.867,28.8985,40287.2854
2015-04-23 12:55:00,45.77,45.79,45.77,45.78,37593.984962406015,28.8922,28.9048,28.8922,28.8985,37593.985
2015-04-23 13:00:00,45.78,45.78,45.73,45.78,35125.12624845696,28.8985,28.8985,28.867,28.8985,35125.1262
2015-04-23 13:05:00,45.78,45.83,45.77,45.83,37593.984962406015,28.8985,28.9301,28.8922,28.9301,37593.985
2015-04-23 13:10:00,45.83,45.83,45.8,45.81,32207.38413197172,28.9301,28.9301,28.9112,28.9175,32207.3841
2015-04-23 13:15:00,45.81,45.83,45.78,45.8,87644.48434519133,28.9175,28.9301,28.8985,28.9112,87644.4843
2015-04-23 13:20:00,45.8,45.85,45.79,45.84,38940.63517001459,28.9112,28.9427,28.9048,28.9364,38940.6352
2015-04-23 13:25:00,45.84,45.85,45.79,45.8,18179.777802715744,28.9364,28.9427,28.9048,28.9112,18179.7778
2015-04-23 13:30:00,45.8,45.82,45.79,45.8,44215.01514981483,28.9112,28.9238,28.9048,28.9112,44215.0151
2015-04-23 13:35:00,45.8,45.8,45.78,45.79,57232.63382336438,28.9112,28.9112,28.8985,28.9048,57232.6338
2015-04-23 13:40:00,45.8,45.81,45.79,45.8,32768.48838514196,28.9112,28.9175,28.9048,28.9112,32768.4884
2015-04-23 13:45:00,45.81,45.81,45.78,45.8,22444.17012680956,28.9175,28.9175,28.8985,28.9112,22444.1701
2015-04-23 13:50:00,45.8,45.82,45.79,45.81,30299.629671192903,28.9112,28.9238,28.9048,28.9175,30299.6297
2015-04-23 13:55:00,45.8,45.84,45.8,45.82,26820.783301537424,28.9112,28.9364,28.9112,28.9238,26820.7833
2015-04-23 14:00:00,45.81,45.83,45.79,45.82,31085.17562563124,28.9175,28.9301,28.9048,28.9238,31085.1756
2015-04-23 14:05:00,45.83,45.83,45.8,45.81,17057.569296375266,28.9301,28.9301,28.9112,28.9175,17057.5693
2015-04-23 14:10:00,45.81,45.81,45.78,45.79,20087.532263494555,28.9175,28.9175,28.8985,28.9048,20087.5323
2015-04-23 14:15:00,45.79,45.8,45.78,45.79,16047.581640668835,28.9048,28.9112,28.8985,28.9048,16047.5816
2015-04-23 14:20:00,45.79,45.81,45.75,45.76,34002.917742116486,28.9048,28.9175,28.8796,28.8859,34002.9177
2015-04-23 14:25:00,45.75,45.77,45.73,45.74,17618.673549545503,28.8796,28.8922,28.867,28.8733,17618.6735
2015-04-23 14:30:00,45.73,45.73,45.66,45.67,53866.00830434294,28.867,28.867,28.8228,28.8291,53866.0083
2015-04-23 14:35:00,45.68,45.7,45.65,45.66,48254.96577264056,28.8354,28.848,28.8165,28.8228,48254.9658
2015-04-23 14:40:00,45.67,45.76,45.66,45.76,39950.62282572102,28.8291,28.8859,28.8228,28.8859,39950.6228
2015-04-23 14:45:00,45.76,45.76,45.71,45.71,19750.86971159241,28.8859,28.8859,28.8543,28.8543,19750.8697
2015-04-23 14:50:00,45.71,45.71,45.68,45.7,18853.10290652003,28.8543,28.8543,28.8354,28.848,18853.1029
2015-04-23 14:55:00,45.71,45.72,45.7,45.72,16496.465043205026,28.8543,28.8607,28.848,28.8607,16496.465
2015-04-23 15:00:00,45.73,45.74,45.7,45.71,72606.89036022892,28.867,28.8733,28.848,28.8543,72606.8904
2015-04-23 15:05:00,45.71,45.75,45.68,45.74,108293.12086185612,28.8543,28.8796,28.8354,28.8733,108293.1209
2015-04-23 15:10:00,45.74,45.79,45.74,45.78,51733.81214229604,28.8733,28.9048,28.8733,28.8985,51733.8121
2015-04-23 15:15:00,45.78,45.81,45.78,45.79,58354.84232970486,28.8985,28.9175,28.8985,28.9048,58354.8423
2015-04-23 15:20:00,45.78,45.78,45.73,45.76,43205.027494108406,28.8985,28.8985,28.867,28.8859,43205.0275
2015-04-23 15:25:00,45.77,45.78,45.74,45.75,36359.55560543149,28.8922,28.8985,28.8733,28.8796,36359.5556
2015-04-23 15:30:00,45.76,45.76,45.67,45.68,54875.995960049375,28.8859,28.8859,28.8291,28.8354,54875.996
2015-04-23 15:35:00,45.67,45.7,45.67,45.69,104477.6119402985,28.8291,28.848,28.8291,28.8417,104477.6119
2015-04-23 15:40:00,45.7,45.7,45.63,45.65,124004.0399506228,28.848,28.848,28.8038,28.8165,124004.04
2015-04-23 15:45:00,45.64,45.66,45.62,45.63,158343.62024464144,28.8102,28.8228,28.7975,28.8038,158343.6202
2015-04-23 15:50:00,45.63,45.64,45.61,45.61,179553.36101447648,28.8038,28.8102,28.7912,28.7912,179553.361
2015-04-23 15:55:00,45.61,45.62,45.58,45.58,371451.0155986982,28.7912,28.7975,28.7723,28.7723,371451.0156
2015-04-24 09:30:00,45.49,45.7,45.45,45.46,108068.67916058804,28.7155,28.848,28.6902,28.6965,108068.6792
2015-04-24 09:35:00,45.45,45.52,45.37,45.49,62731.45550443272,28.6902,28.7344,28.6397,28.7155,62731.4555
2015-04-24 09:40:00,45.48,45.54,45.29,45.29,62170.35125126248,28.7092,28.747,28.5892,28.5892,62170.3513
2015-04-24 09:45:00,45.31,45.42,45.29,45.33,36920.65985860173,28.6018,28.6713,28.5892,28.6145,36920.6599
2015-04-24 09:50:00,45.34,45.38,45.3,45.3,49264.95342834698,28.6208,28.646,28.5955,28.5955,49264.9534
2015-04-24 09:55:00,45.29,45.4,45.29,45.35,69240.26484120749,28.5892,28.6587,28.5892,28.6271,69240.2648
2015-04-24 10:00:00,45.35,45.37,45.26,45.3,54427.11255751318,28.6271,28.6397,28.5703,28.5955,54427.1126
2015-04-24 10:05:00,45.3,45.3,45.24,45.24,59252.60913477724,28.5955,28.5955,28.5577,28.5577,59252.6091
2015-04-24 10:10:00,45.24,45.25,45.18,45.21,97295.47749971945,28.5577,28.564,28.5198,28.5387,97295.4775
2015-04-24 10:15:00,45.21,45.24,45.2,45.21,23229.71608124789,28.5387,28.5577,28.5324,28.5387,23229.7161
2015-04-24 10:20:00,45.21,45.21,45.17,45.18,105487.59959600492,28.5387,28.5387,28.5135,28.5198,105487.5996
2015-04-24 10:25:00,45.18,45.21,45.17,45.18,82482.32521602513,28.5198,28.5387,28.5135,28.5198,82482.3252
2015-04-24 10:30:00,45.18,45.22,45.18,45.21,46796.094714397936,28.5198,28.545,28.5198,28.5387,46796.0947
2015-04-24 10:35:00,45.21,45.21,45.12,45.13,115250.81360116709,28.5387,28.5387,28.4819,28.4882,115250.8136
2015-04-24 10:40:00,45.13,45.15,45.11,45.13,41185.052182695545,28.4882,28.5008,28.4756,28.4882,41185.0522
2015-04-24 10:45:00,45.13,45.13,45.08,45.08,32544.04668387386,28.4882,28.4882,28.4567,28.4567,32544.0467
2015-04-24 10:50:00,45.09,45.1,45.03,45.04,112108.62978341377,28.463,28.4693,28.4251,28.4314,112108.6298
2015-04-24 10:55:00,45.04,45.06,45.02,45.05,84053.4171249018,28.4314,28.444,28.4188,28.4377,84053.4171
2015-04-24 11:00:00,45.05,45.08,45.04,45.08,68118.05633486701,28.4377,28.4567,28.4314,28.4567,68118.0563
2015-04-24 11:05:00,45.08,45.13,45.07,45.12,38940.63517001459,28.4567,28.4882,28.4503,28.4819,38940.6352
2015-04-24 11:10:00,45.12,45.14,45.1,45.12,24576.36628885647,28.4819,28.4945,28.4693,28.4819,24576.3663
2015-04-24 11:15:00,45.12,45.12,45.09,45.1,36920.65985860173,28.4819,28.4819,28.463,28.4693,36920.6599
2015-04-24 11:20:00,45.1,45.1,45.05,45.06,68679.16058803725,28.4693,28.4693,28.4377,28.444,68679.1606
2015-04-24 11:25:00,45.07,45.11,45.06,45.11,37369.54326113792,28.4503,28.4756,28.444,28.4756,37369.5433
2015-04-24 11:30:00,45.11,45.13,45.1,45.1,19750.86971159241,28.4756,28.4882,28.4693,28.4693,19750.8697
2015-04-24 11:35:00,45.09,45.15,45.08,45.12,51397.14959039389,28.463,28.5008,28.4567,28.4819,51397.1496
2015-04-24 11:40:00,45.12,45.15,45.11,45.11,26035.23734709909,28.4819,28.5008,28.4756,28.4756,26035.2373
2015-04-24 11:45:00,45.12,45.12,45.09,45.12,19638.648860958365,28.4819,28.4819,28.463,28.4819,19638.6489
2015-04-24 11:50:00,45.12,45.12,45.05,45.08,25698.574795196942,28.4819,28.4819,28.4377,28.4567,25698.5748
2015-04-24 11:55:00,45.07,45.11,45.05,45.11,15710.919088766692,28.4503,28.4756,28.4377,28.4756,15710.9191
2015-04-24 12:00:00,45.1,45.13,45.1,45.13,15149.814835596451,28.4693,28.4882,28.4693,28.4882,15149.8148
2015-04-24 12:05:00,45.13,45.13,45.11,45.12,17394.23184827741,28.4882,28.4882,28.4756,28.4819,17394.2318
2015-04-24 12:10:00,45.12,45.13,45.11,45.13,18067.556952081697,28.4819,28.4882,28.4756,28.4882,18067.557
2015-04-24 12:15:00,45.14,45.14,45.12,45.14,17730.894400179553,28.4945,28.4945,28.4819,28.4945,17730.8944
2015-04-24 12:20:00,45.13,45.18,45.13,45.18,53529.3457524408,28.4882,28.5198,28.4882,28.5198,53529.3458
2015-04-24 12:25:00,45.18,45.18,45.14,45.14,43205.027494108406,28.5198,28.5198,28.4945,28.4945,43205.0275
2015-04-24 12:30:00,45.14,45.16,45.13,45.15,46683.87386376388,28.4945,28.5072,28.4882,28.5008,46683.8739
2015-04-24 12:35:00,45.14,45.14,45.12,45.14,38267.3100662103,28.4945,28.4945,28.4819,28.4945,38267.3101
2015-04-24 12:40:00,45.14,45.14,45.11,45.13,27045.22500280552,28.4945,28.4945,28.4756,28.4882,27045.225
2015-04-24 12:45:00,45.13,45.17,45.11,45.15,23903.04118505218,28.4882,28.5135,28.4756,28.5008,23903.0412
2015-04-24 12:50:00,45.15,45.17,45.14,45.14,24688.587139490515,28.5008,28.5135,28.4945,28.4945,24688.5871
2015-04-24 12:55:00,45.14,45.14,45.12,45.13,13578.722926719784,28.4945,28.4945,28.4819,28.4882,13578.7229
2015-04-24 13:00:00,45.13,45.14,45.12,45.13,29738.525418022666,28.4882,28.4945,28.4819,28.4882,29738.5254
2015-04-24 13:05:00,45.12,45.13,45.08,45.12,26259.679048367187,28.4819,28.4882,28.4567,28.4819,26259.679
2015-04-24 13:10:00,45.13,45.14,45.12,45.13,16496.465043205026,28.4882,28.4945,28.4819,28.4882,16496.465
2015-04-24 13:15:00,45.13,45.17,45.13,45.16,21770.84502300528,28.4882,28.5135,28.4882,28.5072,21770.845
2015-04-24 13:20:00,45.17,45.21,45.16,45.19,44776.119402985074,28.5135,28.5387,28.5072,28.5261,44776.1194
2015-04-24 13:25:00,45.19,45.19,45.14,45.16,31534.05902816743,28.5261,28.5261,28.4945,28.5072,31534.059
2015-04-24 13:30:00,45.17,45.17,45.13,45.13,108517.56256312424,28.5135,28.5135,28.4882,28.4882,108517.5626
2015-04-24 13:35:00,45.13,45.17,45.13,45.15,36135.113904163394,28.4882,28.5135,28.4882,28.5008,36135.1139
2015-04-24 13:40:00,45.14,45.18,45.13,45.18,39501.73942318482,28.4945,28.5198,28.4882,28.5198,39501.7394
2015-04-24 13:45:00,45.18,45.19,45.14,45.15,52070.47469419818,28.5198,28.5261,28.4945,28.5008,52070.4747
2015-04-24 13:50:00,45.15,45.15,45.12,45.13,52407.13724610032,28.5008,28.5008,28.4819,28.4882,52407.1372
2015-04-24 13:55:00,45.13,45.15,45.11,45.15,100549.88216810682,28.4882,28.5008,28.4756,28.5008,100549.8822
2015-04-24 14:00:00,45.15,45.19,45.15,45.17,15935.360790034789,28.5008,28.5261,28.5008,28.5135,15935.3608
2015-04-24 14:05:00,45.17,45.17,45.14,45.17,19301.98630905622,28.5135,28.5135,28.4945,28.5135,19301.9863
2015-04-24 14:10:00,45.17,45.21,45.16,45.2,14925.373134328358,28.5135,28.5387,28.5072,28.5324,14925.3731
2015-04-24 14:15:00,45.2,45.2,45.13,45.13,15486.477387498597,28.5324,28.5324,28.4882,28.4882,15486.4774
2015-04-24 14:20:00,45.13,45.18,45.13,45.18,18291.99865334979,28.4882,28.5198,28.4882,28.5198,18291.9987
2015-04-24 14:25:00,45.19,45.19,45.15,45.19,20873.078217932893,28.5261,28.5261,28.5008,28.5261,20873.0782
2015-04-24 14:30:00,45.18,45.19,45.14,45.14,23005.2743799798,28.5198,28.5261,28.4945,28.4945,23005.2744
2015-04-24 14:35:00,45.14,45.14,45.12,45.13,27942.9918078779,28.4945,28.4945,28.4819,28.4882,27942.9918
2015-04-24 14:40:00,45.12,45.13,45.09,45.13,28728.53776231624,28.4819,28.4882,28.463,28.4882,28728.5378
2015-04-24 14:45:00,45.13,45.13,45.06,45.07,40062.84367635506,28.4882,28.4882,28.444,28.4503,40062.8437
2015-04-24 14:50:00,45.07,45.08,45.01,45.03,63965.88486140725,28.4503,28.4567,28.4125,28.4251,63965.8849
2015-04-24 14:55:00,45.04,45.06,45.03,45.06,27269.666704073614,28.4314,28.444,28.4251,28.444,27269.6667
2015-04-24 15:00:00,45.06,45.08,45.02,45.04,39277.29772191673,28.444,28.4567,28.4188,28.4314,39277.2977
2015-04-24 15:05:00,45.04,45.06,45.03,45.05,18853.10290652003,28.4314,28.444,28.4251,28.4377,18853.1029
2015-04-24 15:10:00,45.05,45.08,45.05,45.06,34002.917742116486,28.4377,28.4567,28.4377,28.444,34002.9177
2015-04-24 15:15:00,45.06,45.07,45.06,45.07,9875.434855796206,28.444,28.4503,28.444,28.4503,9875.4349
2015-04-24 15:20:00,45.07,45.13,45.06,45.1,46234.990461227695,28.4503,28.4882,28.444,28.4693,46234.9905
2015-04-24 15:25:00,45.1,45.13,45.1,45.13,15262.035686230502,28.4693,28.4882,28.4693,28.4882,15262.0357
2015-04-24 15:30:00,45.13,45.13,45.09,45.11,42643.923240938166,28.4882,28.4882,28.463,28.4756,42643.9232
2015-04-24 15:35:00,45.11,45.13,45.1,45.12,41746.156435865785,28.4756,28.4882,28.4693,28.4819,41746.1564
2015-04-24 15:40:00,45.13,45.14,45.11,45.12,47693.86151947032,28.4882,28.4945,28.4756,28.4819,47693.8615
2015-04-24 15:45:00,45.12,45.15,45.11,45.14,65985.8601728201,28.4819,28.5008,28.4756,28.4945,65985.8602
2015-04-24 15:50:00,45.14,45.15,45.13,45.13,91908.87666928516,28.4945,28.5008,28.4882,28.4882,91908.8767
2015-04-24 15:55:00,45.14,45.15,45.13,45.15,156548.0866344967,28.4945,28.5008,28.4882,28.5008,156548.0866
2015-04-27 09:30:00,45.19,45.36,45.17,45.33,215239.59151610368,28.5261,28.6334,28.5135,28.6145,215239.5915
2015-04-27 09:35:00,45.31,45.31,45.16,45.24,46459.43216249579,28.6018,28.6018,28.5072,28.5577,46459.4322
2015-04-27 09:40:00,45.23,45.28,45.21,45.25,40848.3896307934,28.5513,28.5829,28.5387,28.564,40848.3896
2015-04-27 09:45:00,45.25,45.25,45.15,45.22,34115.13859275053,28.564,28.564,28.5008,28.545,34115.1386
2015-04-27 09:50:00,45.23,45.33,45.21,45.31,52294.91639546627,28.5513,28.6145,28.5387,28.6018,52294.9164
2015-04-27 09:55:00,45.32,45.39,45.29,45.3,47244.97811693412,28.6082,28.6523,28.5892,28.5955,47244.9781
2015-04-27 10:00:00,45.31,45.37,45.31,45.36,35125.12624845696,28.6018,28.6397,28.6018,28.6334,35125.1262
2015-04-27 10:05:00,45.36,45.37,45.3,45.31,33778.476040848385,28.6334,28.6397,28.5955,28.6018,33778.476
2015-04-27 10:10:00,45.31,45.33,45.27,45.27,78666.81629446751,28.6018,28.6145,28.5766,28.5766,78666.8163
2015-04-27 10:15:00,45.27,45.29,45.25,45.29,78891.2579957356,28.5766,28.5892,28.564,28.5892,78891.258
2015-04-27 10:20:00,45.29,45.38,45.29,45.32,42082.818987767925,28.5892,28.646,28.5892,28.6082,42082.819
2015-04-27 10:25:00,45.31,45.32,45.29,45.32,26933.00415217147,28.6018,28.6082,28.5892,28.6082,26933.0042
2015-04-27 10:30:00,45.32,45.35,45.29,45.33,95612.16474020873,28.6082,28.6271,28.5892,28.6145,95612.1647
2015-04-27 10:35:00,45.34,45.38,45.31,45.37,124565.14420379304,28.6208,28.646,28.6018,28.6397,124565.1442
2015-04-27 10:40:00,45.37,45.38,45.35,45.37,47357.19896756817,28.6397,28.646,28.6271,28.6397,47357.199
2015-04-27 10:45:00,45.37,45.37,45.31,45.33,34564.02199528672,28.6397,28.6397,28.6018,28.6145,34564.022
2015-04-27 10:50:00,45.32,45.34,45.26,45.26,32768.48838514196,28.6082,28.6208,28.5703,28.5703,32768.4884
2015-04-27 10:55:00,45.26,45.27,45.2,45.25,36135.113904163394,28.5703,28.5766,28.5324,28.564,36135.1139
2015-04-27 11:00:00,45.25,45.29,45.24,45.26,42082.818987767925,28.564,28.5892,28.5577,28.5703,42082.819
2015-04-27 11:05:00,45.28,45.28,45.21,45.22,128941.75737852092,28.5829,28.5829,28.5387,28.545,128941.7574
2015-04-27 11:10:00,45.21,45.25,45.2,45.22,205588.5983615756,28.5387,28.564,28.5324,28.545,205588.5984
2015-04-27 11:15:00,45.22,45.22,45.18,45.21,26708.562450903377,28.545,28.545,28.5198,28.5387,26708.5625
2015-04-27 11:20:00,45.21,45.23,45.21,45.22,47581.64066883627,28.5387,28.5513,28.5387,28.545,47581.6407
2015-04-27 11:25:00,45.22,45.22,45.19,45.21,27269.666704073614,28.545,28.545,28.5261,28.5387,27269.6667
2015-04-27 11:30:00,45.21,45.27,45.21,45.25,54763.77510941533,28.5387,28.5766,28.5387,28.564,54763.7751
2015-04-27 11:35:00,45.26,45.32,45.24,45.26,72494.66950959488,28.5703,28.6082,28.5577,28.5703,72494.6695
2015-04-27 11:40:00,45.27,45.32,45.25,45.28,70699.13589945012,28.5766,28.6082,28.564,28.5829,70699.1359
2015-04-27 11:45:00,45.28,45.29,45.2,45.21,48591.6283245427,28.5829,28.5892,28.5324,28.5387,48591.6283
2015-04-27 11:50:00,45.21,45.24,45.19,45.22,25923.016496465043,28.5387,28.5577,28.5261,28.545,25923.0165
2015-04-27 11:55:00,45.23,45.23,45.15,45.2,44215.01514981483,28.5513,28.5513,28.5008,28.5324,44215.0151
2015-04-27 12:00:00,45.19,45.21,45.18,45.21,20760.85736729884,28.5261,28.5387,28.5198,28.5387,20760.8574
2015-04-27 12:05:00,45.21,45.23,45.19,45.2,27942.9918078779,28.5387,28.5513,28.5261,28.5324,27942.9918
2015-04-27 12:10:00,45.2,45.21,45.14,45.16,28952.97946358433,28.5324,28.5387,28.4945,28.5072,28952.9795
2015-04-27 12:15:00,45.16,45.17,45.1,45.1,29850.74626865672,28.5072,28.5135,28.4693,28.4693,29850.7463
2015-04-27 12:20:00,45.1,45.15,45.1,45.13,34564.02199528672,28.4693,28.5008,28.4693,28.4882,34564.022
2015-04-27 12:25:00,45.13,45.15,45.12,45.14,16833.12759510717,28.4882,28.5008,28.4819,28.4945,16833.1276
2015-04-27 12:30:00,45.14,45.14,45.05,45.05,41185.052182695545,28.4945,28.4945,28.4377,28.4377,41185.0522
2015-04-27 12:35:00,45.05,45.13,45.05,45.11,17394.23184827741,28.4377,28.4882,28.4377,28.4756,17394.2318
2015-04-27 12:40:00,45.1,45.1,45.05,45.07,54202.67085624509,28.4693,28.4693,28.4377,28.4503,54202.6709
2015-04-27 12:45:00,45.07,45.07,45.0,45.01,35574.00965099315,28.4503,28.4503,28.4062,28.4125,35574.0097
2015-04-27 12:50:00,45.01,45.01,44.96,44.98,67332.51038042868,28.4125,28.4125,28.3809,28.3935,67332.5104
2015-04-27 12:55:00,44.99,45.0,44.97,45.0,42980.58579284031,28.3998,28.4062,28.3872,28.4062,42980.5858
2015-04-27 13:00:00,45.0,45.05,44.97,45.05,31197.396476265287,28.4062,28.4377,28.3872,28.4377,31197.3965
2015-04-27 13:05:00,45.05,45.05,44.98,44.99,28616.31691168219,28.4377,28.4377,28.3935,28.3998,28616.3169
2015-04-27 13:10:00,44.99,44.99,44.91,44.93,32431.82583323981,28.3998,28.3998,28.3493,28.362,32431.8258
2015-04-27 13:15:00,44.93,44.94,44.87,44.88,74851.30737290988,28.362,28.3683,28.3241,28.3304,74851.3074
2015-04-27 13:20:00,44.89,44.9,44.85,44.88,38491.7517674784,28.3367,28.343,28.3115,28.3304,38491.7518
2015-04-27 13:25:00,44.87,44.96,44.84,44.95,47693.86151947032,28.3241,28.3809,28.3052,28.3746,47693.8615
2015-04-27 13:30:00,44.96,44.96,44.91,44.91,66210.3018740882,28.3809,28.3809,28.3493,28.3493,66210.3019
2015-04-27 13:35:00,44.91,44.93,44.9,44.93,176523.3980473572,28.3493,28.362,28.343,28.362,176523.398
2015-04-27 13:40:00,44.94,44.94,44.88,44.89,46010.5487599596,28.3683,28.3683,28.3304,28.3367,46010.5488
2015-04-27 13:45:00,44.89,44.94,44.88,44.92,58915.9465828751,28.3367,28.3683,28.3304,28.3557,58915.9466
2015-04-27 13:50:00,44.92,44.94,44.89,44.9,80350.12905397822,28.3557,28.3683,28.3367,28.343,80350.1291
2015-04-27 13:55:00,44.9,44.92,44.88,44.88,57905.95892716866,28.343,28.3557,28.3304,28.3304,57905.9589
2015-04-27 14:00:00,44.89,44.93,44.88,44.92,46683.87386376388,28.3367,28.362,28.3304,28.3557,46683.8739
2015-04-27 14:05:00,44.93,44.94,44.92,44.93,53641.56660307485,28.362,28.3683,28.3557,28.362,53641.5666
2015-04-27 14:10:00,44.92,44.93,44.89,44.9,42082.818987767925,28.3557,28.362,28.3367,28.343,42082.819
2015-04-27 14:15:00,44.91,44.91,44.88,44.91,42868.36494220626,28.3493,28.3493,28.3304,28.3493,42868.3649
2015-04-27 14:20:00,44.92,44.95,44.91,44.93,28055.21265851195,28.3557,28.3746,28.3493,28.362,28055.2127
2015-04-27 14:25:00,44.93,44.96,44.92,44.94,68230.27718550107,28.362,28.3809,28.3557,28.3683,68230.2772
2015-04-27 14:30:00,44.93,44.94,44.89,44.92,38042.8683649422,28.362,28.3683,28.3367,28.3557,38042.8684
2015-04-27 14:35:00,44.92,44.92,44.84,44.86,45673.886208057454,28.3557,28.3557,28.3052,28.3178,45673.8862
2015-04-27 14:40:00,44.85,44.88,44.85,44.88,48030.524071372456,28.3115,28.3304,28.3115,28.3304,48030.5241
2015-04-27 14:45:00,44.87,44.9,44.87,44.88,23678.599483784084,28.3241,28.343,28.3241,28.3304,23678.5995
2015-04-27 14:50:00,44.88,44.89,44.83,44.83,68118.05633486701,28.3304,28.3367,28.2988,28.2988,68118.0563
2015-04-27 14:55:00,44.84,44.86,44.81,44.82,73392.43631466725,28.3052,28.3178,28.2862,28.2925,73392.4363
2015-04-27 15:00:00,44.83,44.88,44.82,44.83,49489.39512961508,28.2988,28.3304,28.2925,28.2988,49489.3951
2015-04-27 15:05:00,44.84,44.85,44.81,44.83,35910.67220289529,28.3052,28.3115,28.2862,28.2988,35910.6722
2015-04-27 15:10:00,44.84,44.87,44.81,44.83,41633.93558523173,28.3052,28.3241,28.2862,28.2988,41633.9356
2015-04-27 15:15:00,44.82,44.84,44.78,44.79,97407.69835035349,28.2925,28.3052,28.2673,28.2736,97407.6984
2015-04-27 15:20:00,44.79,44.83,44.79,44.82,58579.28403097295,28.2736,28.2988,28.2736,28.2925,58579.284
2015-04-27 15:25:00,44.82,44.86,44.8,44.83,48367.1866232746,28.2925,28.3178,28.2799,28.2988,48367.1866
2015-04-27 15:30:00,44.83,44.86,44.82,44.82,97295.47749971945,28.2988,28.3178,28.2925,28.2925,97295.4775
2015-04-27 15:35:00,44.82,44.84,44.78,44.82,79227.92054763775,28.2925,28.3052,28.2673,28.2925,79227.9205
2015-04-27 15:40:00,44.82,44.83,44.78,44.79,69913.58994501177,28.2925,28.2988,28.2673,28.2736,69913.5899
2015-04-27 15:45:00,44.78,44.79,44.71,44.75,180114.4652676467,28.2673,28.2736,28.2231,28.2483,180114.4653
2015-04-27 15:50:00,44.75,44.76,44.72,44.74,137358.3211760745,28.2483,28.2547,28.2294,28.242,137358.3212
2015-04-27 15:55:00,44.73,44.78,44.73,44.77,250140.2760632925,28.2357,28.2673,28.2357,28.261,250140.2761
2015-04-28 09:30:00,44.87,44.99,44.78,44.94,159353.60790034788,28.3241,28.3998,28.2673,28.3683,159353.6079
2015-04-28 09:35:00,44.94,44.97,44.8,44.82,64414.76826394344,28.3683,28.3872,28.2799,28.2925,64414.7683
2015-04-28 09:40:00,44.83,44.94,44.8,44.92,73055.77376276512,28.2988,28.3683,28.2799,28.3557,73055.7738
2015-04-28 09:45:00,44.92,44.92,44.8,44.81,68230.27718550107,28.3557,28.3557,28.2799,28.2862,68230.2772
2015-04-28 09:50:00,44.82,44.97,44.82,44.96,72943.55291213107,28.2925,28.3872,28.2925,28.3809,72943.5529
2015-04-28 09:55:00,44.96,44.96,44.86,44.86,45000.56110425317,28.3809,28.3809,28.3178,28.3178,45000.5611
2015-04-28 10:00:00,44.86,44.89,44.76,44.79,67444.73123106273,28.3178,28.3367,28.2547,28.2736,67444.7312
2015-04-28 10:05:00,44.78,44.78,44.64,44.66,97407.69835035349,28.2673,28.2673,28.1789,28.1915,97407.6984
2015-04-28 10:10:00,44.65,44.66,44.54,44.55,112781.95488721805,28.1852,28.1915,28.1158,28.1221,112781.9549
2015-04-28 10:15:00,44.54,44.57,44.5,44.52,114016.38424419257,28.1158,28.1347,28.0905,28.1032,114016.3842
2015-04-28 10:20:00,44.52,44.54,44.5,44.52,96958.8149478173,28.1032,28.1158,28.0905,28.1032,96958.8149
2015-04-28 10:25:00,44.51,44.56,44.49,44.5,99315.4528111323,28.0968,28.1284,28.0842,28.0905,99315.4528
2015-04-28 10:30:00,44.51,44.6,44.51,44.6,105150.9370441028,28.0968,28.1537,28.0968,28.1537,105150.937
2015-04-28 10:35:00,44.6,44.66,44.56,44.66,92357.76007182134,28.1537,28.1915,28.1284,28.1915,92357.7601
2015-04-28 10:40:00,44.65,44.75,44.65,44.72,78217.93289193131,28.1852,28.2483,28.1852,28.2294,78217.9329
2015-04-28 10:45:00,44.72,44.72,44.67,44.68,47918.30322073841,28.2294,28.2294,28.1978,28.2042,47918.3032
2015-04-28 10:50:00,44.68,44.69,44.63,44.64,72606.89036022892,28.2042,28.2105,28.1726,28.1789,72606.8904
2015-04-28 10:55:00,44.64,44.71,44.63,44.71,91123.33071484682,28.1789,28.2231,28.1726,28.2231,91123.3307
2015-04-28 11:00:00,44.71,44.84,44.71,44.83,67332.51038042868,28.2231,28.3052,28.2231,28.2988,67332.5104
2015-04-28 11:05:00,44.83,44.83,44.77,44.79,60599.25934238581,28.2988,28.2988,28.261,28.2736,60599.2593
2015-04-28 11:10:00,44.79,44.85,44.77,44.81,56110.4253170239,28.2736,28.3115,28.261,28.2862,56110.4253
2015-04-28 11:15:00,44.82,44.84,44.76,44.77,61945.90954999439,28.2925,28.3052,28.2547,28.261,61945.9095
2015-04-28 11:20:00,44.77,44.8,44.76,44.79,46796.094714397936,28.261,28.2799,28.2547,28.2736,46796.0947
2015-04-28 11:25:00,44.78,44.8,44.76,44.76,81696.7792615868,28.2673,28.2799,28.2547,28.2547,81696.7793
2015-04-28 11:30:00,44.76,44.8,44.76,44.8,67893.61463359892,28.2547,28.2799,28.2547,28.2799,67893.6146
2015-04-28 11:35:00,44.8,44.88,44.79,44.82,90113.3430591404,28.2799,28.3304,28.2736,28.2925,90113.3431
2015-04-28 11:40:00,44.82,44.85,44.78,44.78,81023.45415778251,28.2925,28.3115,28.2673,28.2673,81023.4542
2015-04-28 11:45:00,44.79,44.81,44.75,44.81,46459.43216249579,28.2736,28.2862,28.2483,28.2862,46459.4322
2015-04-28 11:50:00,44.8,44.84,44.77,44.78,31534.05902816743,28.2799,28.3052,28.261,28.2673,31534.059
2015-04-28 11:55:00,44.78,44.78,44.72,44.78,35237.34709909101,28.2673,28.2673,28.2294,28.2673,35237.3471
2015-04-28 12:00:00,44.78,44.78,44.73,44.73,40175.06452698911,28.2673,28.2673,28.2357,28.2357,40175.0645
2015-04-28 12:05:00,44.74,44.8,44.73,44.78,36022.89305352934,28.242,28.2799,28.2357,28.2673,36022.8931
2015-04-28 12:10:00,44.78,44.79,44.73,44.73,23454.15778251599,28.2673,28.2736,28.2357,28.2357,23454.1578
2015-04-28 12:15:00,44.73,44.75,44.71,44.72,71484.68185388845,28.2357,28.2483,28.2231,28.2294,71484.6819
2015-04-28 12:20:00,44.72,44.75,44.71,44.74,57457.07552463248,28.2294,28.2483,28.2231,28.242,57457.0755
2015-04-28 12:25:00,44.74,44.79,44.73,44.78,29065.20031421838,28.242,28.2736,28.2357,28.2673,29065.2003
2015-04-28 12:30:00,44.78,44.83,44.77,44.81,31646.27987880148,28.2673,28.2988,28.261,28.2862,31646.2799
2015-04-28 12:35:00,44.8,44.81,44.74,44.75,51733.81214229604,28.2799,28.2862,28.242,28.2483,51733.8121
2015-04-28 12:40:00,44.75,44.8,44.72,44.8,29514.08371675457,28.2483,28.2799,28.2294,28.2799,29514.0837
2015-04-28 12:45:00,44.8,44.82,44.8,44.81,37930.64751430816,28.2799,28.2925,28.2799,28.2862,37930.6475
2015-04-28 12:50:00,44.82,44.89,44.82,44.89,36135.113904163394,28.2925,28.3367,28.2925,28.3367,36135.1139
2015-04-28 12:55:00,44.88,44.92,44.88,44.91,57120.41297273033,28.3304,28.3557,28.3304,28.3493,57120.413
2015-04-28 13:00:00,44.91,44.96,44.9,44.96,45225.00280552126,28.3493,28.3809,28.343,28.3809,45225.0028
2015-04-28 13:05:00,44.96,44.96,44.95,44.96,26259.679048367187,28.3809,28.3809,28.3746,28.3809,26259.679
2015-04-28 13:10:00,44.96,44.98,44.93,44.96,33105.1509370441,28.3809,28.3935,28.362,28.3809,33105.1509
2015-04-28 13:15:00,44.96,44.98,44.96,44.96,34900.68454718887,28.3809,28.3935,28.3809,28.3809,34900.6845
2015-04-28 13:20:00,44.96,45.02,44.96,45.02,37032.880709235775,28.3809,28.4188,28.3809,28.4188,37032.8807
2015-04-28 13:25:00,45.01,45.05,44.99,45.03,45449.44450678936,28.4125,28.4377,28.3998,28.4251,45449.4445
2015-04-28 13:30:00,45.04,45.05,44.99,45.02,48142.7449220065,28.4314,28.4377,28.3998,28.4188,48142.7449
2015-04-28 13:35:00,45.02,45.09,45.01,45.09,37257.32241050387,28.4188,28.463,28.4125,28.463,37257.3224
2015-04-28 13:40:00,45.08,45.13,45.07,45.13,50611.60363595556,28.4567,28.4882,28.4503,28.4882,50611.6036
2015-04-28 13:45:00,45.13,45.16,45.12,45.16,63853.6640107732,28.4882,28.5072,28.4819,28.5072,63853.664
2015-04-28 13:50:00,45.16,45.16,45.13,45.13,40511.72707889126,28.5072,28.5072,28.4882,28.4882,40511.7271
2015-04-28 13:55:00,45.13,45.21,45.13,45.19,145326.0015710919,28.4882,28.5387,28.4882,28.5261,145326.0016
2015-04-28 14:00:00,45.19,45.19,45.15,45.17,114353.04679609471,28.5261,28.5261,28.5008,28.5135,114353.0468
2015-04-28 14:05:00,45.17,45.18,45.15,45.18,85287.84648187633,28.5135,28.5198,28.5008,28.5198,85287.8465
2015-04-28 14:10:00,45.17,45.27,45.17,45.26,198967.56817416675,28.5135,28.5766,28.5135,28.5703,198967.5682
2015-04-28 14:15:00,45.26,45.29,45.24,45.26,162944.6751206374,28.5703,28.5892,28.5577,28.5703,162944.6751
2015-04-28 14:20:00,45.27,45.27,45.21,45.25,120412.97273033328,28.5766,28.5766,28.5387,28.564,120412.9727
2015-04-28 14:25:00,45.24,45.31,45.24,45.31,54875.995960049375,28.5577,28.6018,28.5577,28.6018,54875.996
2015-04-28 14:30:00,45.31,45.31,45.26,45.31,45337.22365615532,28.6018,28.6018,28.5703,28.6018,45337.2237
2015-04-28 14:35:00,45.31,45.33,45.29,45.33,54427.11255751318,28.6018,28.6145,28.5892,28.6145,54427.1126
2015-04-28 14:40:00,45.33,45.35,45.29,45.29,35237.34709909101,28.6145,28.6271,28.5892,28.5892,35237.3471
2015-04-28 14:45:00,45.29,45.32,45.25,45.25,39726.18112445292,28.5892,28.6082,28.564,28.564,39726.1811
2015-04-28 14:50:00,45.25,45.26,45.19,45.21,117383.009763214,28.564,28.5703,28.5261,28.5387,117383.0098
2015-04-28 14:55:00,45.21,45.21,45.16,45.18,93367.74772752776,28.5387,28.5387,28.5072,28.5198,93367.7477
2015-04-28 15:00:00,45.17,45.28,45.17,45.27,60150.37593984962,28.5135,28.5829,28.5135,28.5766,60150.3759
2015-04-28 15:05:00,45.28,45.34,45.27,45.32,72719.11121086297,28.5829,28.6208,28.5766,28.6082,72719.1112
2015-04-28 15:10:00,45.33,45.35,45.32,45.34,39389.518572550776,28.6145,28.6271,28.6082,28.6208,39389.5186
2015-04-28 15:15:00,45.34,45.37,45.32,45.33,65761.41847155201,28.6208,28.6397,28.6082,28.6145,65761.4185
2015-04-28 15:20:00,45.33,45.35,45.3,45.31,41521.714734597685,28.6145,28.6271,28.5955,28.6018,41521.7147
2015-04-28 15:25:00,45.31,45.32,45.29,45.32,51172.7078891258,28.6018,28.6082,28.5892,28.6082,51172.7079
2015-04-28 15:30:00,45.32,45.34,45.29,45.3,64863.65166647963,28.6082,28.6208,28.5892,28.5955,64863.6517
2015-04-28 15:35:00,45.3,45.3,45.27,45.29,58691.504881607,28.5955,28.5955,28.5766,28.5892,58691.5049
2015-04-28 15:40:00,45.28,45.29,45.25,45.27,95612.16474020873,28.5829,28.5892,28.564,28.5766,95612.1647
2015-04-28 15:45:00,45.27,45.29,45.25,45.26,204690.8315565032,28.5766,28.5892,28.564,28.5703,204690.8316
2015-04-28 15:50:00,45.25,45.29,45.24,45.27,180675.56952081696,28.564,28.5892,28.5577,28.5766,180675.5695
2015-04-28 15:55:00,45.26,45.32,45.25,45.32,299405.22949163953,28.5703,28.6082,28.564,28.6082,299405.2295
2015-04-29 09:30:00,45.5,45.71,45.45,45.7,308158.45584109524,28.7218,28.8543,28.6902,28.848,308158.4558
2015-04-29 09:35:00,45.7,45.74,45.6,45.71,130849.51183929974,28.848,28.8733,28.7849,28.8543,130849.5118
2015-04-29 09:40:00,45.7,45.8,45.65,45.74,108517.56256312424,28.848,28.9112,28.8165,28.8733,108517.5626
2015-04-29 09:45:00,45.73,45.86,45.7,45.85,140949.38839636403,28.867,28.949,28.848,28.9427,140949.3884
2015-04-29 09:50:00,45.84,45.97,45.8,45.95,173605.65593087196,28.9364,29.0185,28.9112,29.0058,173605.6559
2015-04-29 09:55:00,45.96,46.02,45.88,45.97,213892.9413084951,29.0122,29.05,28.9617,29.0185,213892.9413
2015-04-29 10:00:00,45.97,46.03,45.95,46.0,213331.83705532487,29.0185,29.0563,29.0058,29.0374,213331.8371
2015-04-29 10:05:00,46.0,46.03,45.99,46.01,239928.1786555942,29.0374,29.0563,29.0311,29.0437,239928.1787
2015-04-29 10:10:00,46.02,46.06,46.01,46.02,172034.5640219953,29.05,29.0753,29.0437,29.05,172034.564
2015-04-29 10:15:00,46.02,46.09,46.01,46.07,123667.37739872068,29.05,29.0942,29.0437,29.0816,123667.3774
2015-04-29 10:20:00,46.06,46.09,46.03,46.09,171585.68061945908,29.0753,29.0942,29.0563,29.0942,171585.6806
2015-04-29 10:25:00,46.09,46.18,46.09,46.18,188531.0290652003,29.0942,29.151,29.0942,29.151,188531.0291
2015-04-29 10:30:00,46.18,46.32,46.17,46.31,188867.69161710245,29.151,29.2394,29.1447,29.2331,188867.6916
2015-04-29 10:35:00,46.31,46.36,46.23,46.24,208955.223880597,29.2331,29.2647,29.1826,29.1889,208955.2239
2015-04-29 10:40:00,46.24,46.36,46.19,46.36,204578.6107058692,29.1889,29.2647,29.1573,29.2647,204578.6107
2015-04-29 10:45:00,46.36,46.36,46.29,46.35,97071.03579845135,29.2647,29.2647,29.2205,29.2583,97071.0358
2015-04-29 10:50:00,46.35,46.39,46.33,46.37,86522.27583885085,29.2583,29.2836,29.2457,29.271,86522.2758
2015-04-29 10:55:00,46.37,46.38,46.28,46.34,199865.33497923912,29.271,29.2773,29.2142,29.252,199865.335
2015-04-29 11:00:00,46.34,46.55,46.33,46.53,152283.69431040288,29.252,29.3846,29.2457,29.372,152283.6943
2015-04-29 11:05:00,46.52,46.59,46.44,46.49,227022.7808326787,29.3657,29.4098,29.3152,29.3467,227022.7808
2015-04-29 11:10:00,46.49,46.52,46.49,46.52,87307.82179328919,29.3467,29.3657,29.3467,29.3657,87307.8218
2015-04-29 11:15:00,46.52,46.55,46.51,46.52,154752.55302435192,29.3657,29.3846,29.3593,29.3657,154752.553
2015-04-29 11:20:00,46.52,46.52,46.46,46.48,83828.9754236337,29.3657,29.3657,29.3278,29.3404,83828.9754
2015-04-29 11:25:00,46.48,46.48,46.44,46.48,75861.29502861631,29.3404,29.3404,29.3152,29.3404,75861.295
2015-04-29 11:30:00,46.48,46.52,46.43,46.44,94938.83963640445,29.3404,29.3657,29.3088,29.3152,94938.8396
2015-04-29 11:35:00,46.43,46.48,46.41,46.44,163730.22107507574,29.3088,29.3404,29.2962,29.3152,163730.2211
2015-04-29 11:40:00,46.43,46.5,46.41,46.49,116821.90551004375,29.3088,29.353,29.2962,29.3467,116821.9055
2015-04-29 11:45:00,46.48,46.51,46.45,46.49,112781.95488721805,29.3404,29.3593,29.3215,29.3467,112781.9549
2015-04-29 11:50:00,46.49,46.52,46.49,46.51,60374.81764111772,29.3467,29.3657,29.3467,29.3593,60374.8176
2015-04-29 11:55:00,46.51,46.52,46.5,46.52,82931.20861856133,29.3593,29.3657,29.353,29.3657,82931.2086
2015-04-29 12:00:00,46.52,46.55,46.44,46.46,163056.89597127144,29.3657,29.3846,29.3152,29.3278,163056.896
2015-04-29 12:05:00,46.45,46.46,46.4,46.42,42419.48153967007,29.3215,29.3278,29.2899,29.3025,42419.4815
2015-04-29 12:10:00,46.42,46.44,46.36,46.42,109639.7710694647,29.3025,29.3152,29.2647,29.3025,109639.7711
2015-04-29 12:15:00,46.41,46.41,46.32,46.33,103692.06598586016,29.2962,29.2962,29.2394,29.2457,103692.066
2015-04-29 12:20:00,46.33,46.37,46.32,46.33,111323.08382897542,29.2457,29.271,29.2394,29.2457,111323.0838
2015-04-29 12:25:00,46.32,46.32,46.19,46.24,77993.49119066322,29.2394,29.2394,29.1573,29.1889,77993.4912
2015-04-29 12:30:00,46.23,46.24,46.14,46.24,151385.92750533047,29.1826,29.1889,29.1258,29.1889,151385.9275
2015-04-29 12:35:00,46.24,46.29,46.2,46.22,43317.24834474245,29.1889,29.2205,29.1637,29.1763,43317.2483
2015-04-29 12:40:00,46.21,46.26,46.19,46.25,68903.60228930535,29.17,29.2015,29.1573,29.1952,68903.6023
2015-04-29 12:45:00,46.25,46.3,46.23,46.29,74851.30737290988,29.1952,29.2268,29.1826,29.2205,74851.3074
2015-04-29 12:50:00,46.29,46.29,46.23,46.28,93592.18942879589,29.2205,29.2205,29.1826,29.2142,93592.1894
2015-04-29 12:55:00,46.28,46.44,46.27,46.4,98529.90685669395,29.2142,29.3152,29.2078,29.2899,98529.9069
2015-04-29 13:00:00,46.39,46.4,46.33,46.36,129166.19907978902,29.2836,29.2899,29.2457,29.2647,129166.1991
2015-04-29 13:05:00,46.36,46.41,46.33,46.39,72719.11121086297,29.2647,29.2962,29.2457,29.2836,72719.1112
2015-04-29 13:10:00,46.38,46.41,46.37,46.39,63853.6640107732,29.2773,29.2962,29.271,29.2836,63853.664
2015-04-29 13:15:00,46.39,46.41,46.33,46.38,34451.80114465267,29.2836,29.2962,29.2457,29.2773,34451.8011
2015-04-29 13:20:00,46.37,46.41,46.33,46.4,121984.06463920996,29.271,29.2962,29.2457,29.2899,121984.0646
2015-04-29 13:25:00,46.41,46.41,46.36,46.38,54875.995960049375,29.2962,29.2962,29.2647,29.2773,54875.996
2015-04-29 13:30:00,46.37,46.44,46.36,46.44,53080.46234990461,29.271,29.3152,29.2647,29.3152,53080.4623
2015-04-29 13:35:00,46.44,46.51,46.41,46.51,91011.10986421276,29.3152,29.3593,29.2962,29.3593,91011.1099
2015-04-29 13:40:00,46.51,46.55,46.47,46.54,60487.038491751766,29.3593,29.3846,29.3341,29.3783,60487.0385
2015-04-29 13:45:00,46.55,46.6,46.52,46.54,84614.52137807204,29.3846,29.4162,29.3657,29.3783,84614.5214
2015-04-29 13:50:00,46.54,46.55,46.48,46.48,108629.78341375828,29.3783,29.3846,29.3404,29.3404,108629.7834
2015-04-29 13:55:00,46.49,46.53,46.41,46.43,75973.51587925036,29.3467,29.372,29.2962,29.3088,75973.5159
2015-04-29 14:00:00,46.43,46.6,46.27,46.51,142296.0386039726,29.3088,29.4162,29.2078,29.3593,142296.0386
2015-04-29 14:05:00,46.5,46.51,46.39,46.42,100998.76557064302,29.353,29.3593,29.2836,29.3025,100998.7656
2015-04-29 14:10:00,46.41,46.48,46.4,46.45,115363.03445180114,29.2962,29.3404,29.2899,29.3215,115363.0345
2015-04-29 14:15:00,46.44,46.63,46.44,46.56,133767.25395578498,29.3152,29.4351,29.3152,29.3909,133767.254
2015-04-29 14:20:00,46.55,46.62,46.53,46.58,55549.32106385366,29.3846,29.4288,29.372,29.4035,55549.3211
2015-04-29 14:25:00,46.59,46.63,46.55,46.6,62507.01380316463,29.4098,29.4351,29.3846,29.4162,62507.0138
2015-04-29 14:30:00,46.6,46.7,46.57,46.69,91459.99326674896,29.4162,29.4793,29.3972,29.473,91459.9933
2015-04-29 14:35:00,46.69,46.76,46.68,46.74,144989.33901918976,29.473,29.5172,29.4667,29.5045,144989.339
2015-04-29 14:40:00,46.75,46.76,46.7,46.72,105824.26214790708,29.5108,29.5172,29.4793,29.4919,105824.2621
2015-04-29 14:45:00,46.72,46.72,46.61,46.62,122208.50634047804,29.4919,29.4919,29.4225,29.4288,122208.5063
2015-04-29 14:50:00,46.62,46.66,46.6,46.64,90786.66816294468,29.4288,29.454,29.4162,29.4414,90786.6682
2015-04-29 14:55:00,46.65,46.66,46.57,46.58,187296.59970822572,29.4477,29.454,29.3972,29.4035,187296.5997
2015-04-29 15:00:00,46.58,46.6,46.51,46.53,184491.0784423746,29.4035,29.4162,29.3593,29.372,184491.0784
2015-04-29 15:05:00,46.53,46.55,46.48,46.52,62282.57210189653,29.372,29.3846,29.3404,29.3657,62282.5721
2015-04-29 15:10:00,46.52,46.6,46.51,46.6,131073.95354056783,29.3657,29.4162,29.3593,29.4162,131073.9535
2015-04-29 15:15:00,46.59,46.6,46.51,46.57,104028.7285377623,29.4098,29.4162,29.3593,29.3972,104028.7285
2015-04-29 15:20:00,46.58,46.58,46.5,46.52,95724.38559084278,29.4035,29.4035,29.353,29.3657,95724.3856
2015-04-29 15:25:00,46.51,46.52,46.45,46.47,131410.61609246998,29.3593,29.3657,29.3215,29.3341,131410.6161
2015-04-29 15:30:00,46.48,46.52,46.47,46.51,95836.60644147682,29.3404,29.3657,29.3341,29.3593,95836.6064
2015-04-29 15:35:00,46.51,46.59,46.5,46.51,127370.66546964426,29.3593,29.4098,29.353,29.3593,127370.6655
2015-04-29 15:40:00,46.52,46.52,46.41,46.42,143530.4679609471,29.3657,29.3657,29.2962,29.3025,143530.468
2015-04-29 15:45:00,46.41,46.44,46.38,46.44,223431.7136123892,29.2962,29.3152,29.2773,29.3152,223431.7136
2015-04-29 15:50:00,46.44,46.46,46.4,46.43,215576.25406800583,29.3152,29.3278,29.2899,29.3088,215576.2541
2015-04-29 15:55:00,46.43,46.52,46.42,46.46,462462.125462911,29.3088,29.3657,29.3025,29.3278,462462.1255
2015-04-30 09:30:00,46.37,46.52,46.19,46.49,199416.4515767029,29.271,29.3657,29.1573,29.3467,199416.4516
2015-04-30 09:35:00,46.49,46.52,46.31,46.36,91123.33071484682,29.3467,29.3657,29.2331,29.2647,91123.3307
2015-04-30 09:40:00,46.36,46.36,46.25,46.3,82594.54606665918,29.2647,29.2647,29.1952,29.2268,82594.5461
2015-04-30 09:45:00,46.32,46.39,46.28,46.35,54988.21681068342,29.2394,29.2836,29.2142,29.2583,54988.2168
2015-04-30 09:50:00,46.35,46.35,46.06,46.1,219728.4255414656,29.2583,29.2583,29.0753,29.1005,219728.4255
2015-04-30 09:55:00,46.11,46.11,45.95,45.97,99203.23196049826,29.1068,29.1068,29.0058,29.0185,99203.232
2015-04-30 10:00:00,45.96,45.96,45.77,45.79,153630.34451801144,29.0122,29.0122,28.8922,28.9048,153630.3445
2015-04-30 10:05:00,45.8,45.85,45.72,45.76,202109.7519919201,28.9112,28.9427,28.8607,28.8859,202109.752
2015-04-30 10:10:00,45.76,45.86,45.75,45.84,121422.96038603972,28.8859,28.949,28.8796,28.9364,121422.9604
2015-04-30 10:15:00,45.83,45.89,45.8,45.86,59925.934238581525,28.9301,28.968,28.9112,28.949,59925.9342
2015-04-30 10:20:00,45.87,45.91,45.81,45.83,127595.10717091236,28.9553,28.9806,28.9175,28.9301,127595.1072
2015-04-30 10:25:00,45.84,45.85,45.75,45.79,116036.35955560542,28.9364,28.9427,28.8796,28.9048,116036.3596
2015-04-30 10:30:00,45.79,45.84,45.78,45.81,84726.74222870609,28.9048,28.9364,28.8985,28.9175,84726.7422
2015-04-30 10:35:00,45.81,45.91,45.79,45.88,80799.01245651442,28.9175,28.9806,28.9048,28.9617,80799.0125
2015-04-30 10:40:00,45.89,45.89,45.86,45.87,74851.30737290988,28.968,28.968,28.949,28.9553,74851.3074
2015-04-30 10:45:00,45.87,45.98,45.86,45.98,67893.61463359892,28.9553,29.0248,28.949,29.0248,67893.6146
2015-04-30 10:50:00,45.98,45.98,45.87,45.88,77769.04948939513,29.0248,29.0248,28.9553,28.9617,77769.0495
2015-04-30 10:55:00,45.87,45.99,45.86,45.96,82482.32521602513,28.9553,29.0311,28.949,29.0122,82482.3252
2015-04-30 11:00:00,45.96,46.05,45.93,46.04,52743.79979800247,29.0122,29.069,28.9932,29.0627,52743.7998
2015-04-30 11:05:00,46.05,46.11,46.02,46.03,52631.57894736842,29.069,29.1068,29.05,29.0563,52631.5789
2015-04-30 11:10:00,46.03,46.18,46.03,46.12,81472.3375603187,29.0563,29.151,29.0563,29.1132,81472.3376
2015-04-30 11:15:00,46.11,46.15,46.08,46.09,85063.40478060824,29.1068,29.1321,29.0879,29.0942,85063.4048
2015-04-30 11:20:00,46.09,46.16,46.07,46.12,84277.8588261699,29.0942,29.1384,29.0816,29.1132,84277.8588
2015-04-30 11:25:00,46.12,46.13,46.08,46.1,73504.65716530131,29.1132,29.1195,29.0879,29.1005,73504.6572
2015-04-30 11:30:00,46.11,46.19,46.1,46.19,69576.92739310964,29.1068,29.1573,29.1005,29.1573,69576.9274
2015-04-30 11:35:00,46.18,46.19,46.07,46.1,63853.6640107732,29.151,29.1573,29.0816,29.1005,63853.664
2015-04-30 11:40:00,46.11,46.14,46.08,46.09,43429.4691953765,29.1068,29.1258,29.0879,29.0942,43429.4692
2015-04-30 11:45:00,46.1,46.13,46.09,46.12,38603.97261811244,29.1005,29.1195,29.0942,29.1132,38603.9726
2015-04-30 11:50:00,46.13,46.13,46.06,46.09,48591.6283245427,29.1195,29.1195,29.0753,29.0942,48591.6283
2015-04-30 11:55:00,46.09,46.09,45.95,45.95,80574.57075524631,29.0942,29.0942,29.0058,29.0058,80574.5708
2015-04-30 12:00:00,45.95,45.97,45.92,45.95,37706.20581304006,29.0058,29.0185,28.9869,29.0058,37706.2058
2015-04-30 12:05:00,45.95,46.01,45.94,45.95,58018.17977780271,29.0058,29.0437,28.9995,29.0058,58018.1798
2015-04-30 12:10:00,45.94,45.96,45.91,45.92,29177.42116485243,28.9995,29.0122,28.9806,28.9869,29177.4212
2015-04-30 12:15:00,45.92,46.01,45.92,46.0,34788.46369655482,28.9869,29.0437,28.9869,29.0374,34788.4637
2015-04-30 12:20:00,46.0,46.04,45.96,46.04,18404.21950398384,29.0374,29.0627,29.0122,29.0627,18404.2195
2015-04-30 12:25:00,46.03,46.03,45.94,45.95,48030.524071372456,29.0563,29.0563,28.9995,29.0058,48030.5241
2015-04-30 12:30:00,45.95,45.95,45.89,45.95,30299.629671192903,29.0058,29.0058,28.968,29.0058,30299.6297
2015-04-30 12:35:00,45.94,45.94,45.86,45.88,33441.813488946245,28.9995,28.9995,28.949,28.9617,33441.8135
2015-04-30 12:40:00,45.87,45.93,45.87,45.91,38379.53091684435,28.9553,28.9932,28.9553,28.9806,38379.5309
2015-04-30 12:45:00,45.92,45.92,45.86,45.89,30636.29222309505,28.9869,28.9869,28.949,28.968,30636.2922
2015-04-30 12:50:00,45.9,45.92,45.86,45.89,39052.85602064864,28.9743,28.9869,28.949,28.968,39052.856
2015-04-30 12:55:00,45.88,45.96,45.87,45.96,23454.15778251599,28.9617,29.0122,28.9553,29.0122,23454.1578
2015-04-30 13:00:00,45.96,46.03,45.95,46.03,62843.67635506677,29.0122,29.0563,29.0058,29.0563,62843.6764
2015-04-30 13:05:00,46.03,46.1,46.02,46.07,74402.4239703737,29.0563,29.1005,29.05,29.0816,74402.424
2015-04-30 13:10:00,46.08,46.08,46.03,46.06,29065.20031421838,29.0879,29.0879,29.0563,29.0753,29065.2003
2015-04-30 13:15:00,46.06,46.07,46.03,46.07,30187.40882055886,29.0753,29.0816,29.0563,29.0816,30187.4088
2015-04-30 13:20:00,46.07,46.08,46.06,46.07,27718.550106609808,29.0816,29.0879,29.0753,29.0816,27718.5501
2015-04-30 13:25:00,46.07,46.11,46.06,46.1,85624.50903377848,29.0816,29.1068,29.0753,29.1005,85624.509
2015-04-30 13:30:00,46.1,46.14,46.08,46.14,56895.97127146224,29.1005,29.1258,29.0879,29.1258,56895.9713
2015-04-30 13:35:00,46.14,46.14,46.07,46.09,26708.562450903377,29.1258,29.1258,29.0816,29.0942,26708.5625
2015-04-30 13:40:00,46.07,46.11,46.07,46.11,39052.85602064864,29.0816,29.1068,29.0816,29.1068,39052.856
2015-04-30 13:45:00,46.11,46.13,46.05,46.1,28279.654359780045,29.1068,29.1195,29.069,29.1005,28279.6544
2015-04-30 13:50:00,46.09,46.11,46.07,46.09,20985.29906856694,29.0942,29.1068,29.0816,29.0942,20985.2991
2015-04-30 13:55:00,46.1,46.13,46.1,46.11,20985.29906856694,29.1005,29.1195,29.1005,29.1068,20985.2991
2015-04-30 14:00:00,46.11,46.12,46.03,46.08,82706.76691729322,29.1068,29.1132,29.0563,29.0879,82706.7669
2015-04-30 14:05:00,46.09,46.1,46.03,46.09,84165.63797553585,29.0942,29.1005,29.0563,29.0942,84165.638
2015-04-30 14:10:00,46.08,46.14,46.07,46.11,40736.16878015935,29.0879,29.1258,29.0816,29.1068,40736.1688
2015-04-30 14:15:00,46.11,46.13,46.11,46.11,30748.513073729097,29.1068,29.1195,29.1068,29.1068,30748.5131
2015-04-30 14:20:00,46.11,46.11,46.0,46.03,97407.69835035349,29.1068,29.1068,29.0374,29.0563,97407.6984
2015-04-30 14:25:00,46.03,46.05,45.97,45.98,108629.78341375828,29.0563,29.069,29.0185,29.0248,108629.7834
2015-04-30 14:30:00,45.98,45.98,45.93,45.95,66883.62697789249,29.0248,29.0248,28.9932,29.0058,66883.627
2015-04-30 14:35:00,45.95,46.02,45.95,46.01,43317.24834474245,29.0058,29.05,29.0058,29.0437,43317.2483
2015-04-30 14:40:00,46.01,46.05,45.99,46.03,60935.92189428795,29.0437,29.069,29.0311,29.0563,60935.9219
2015-04-30 14:45:00,46.03,46.03,45.92,45.96,50948.2661878577,29.0563,29.0563,28.9869,29.0122,50948.2662
2015-04-30 14:50:00,45.95,45.96,45.89,45.89,61833.68869936034,29.0058,29.0122,28.968,28.968,61833.6887
2015-04-30 14:55:00,45.89,45.91,45.84,45.86,130849.51183929974,28.968,28.9806,28.9364,28.949,130849.5118
2015-04-30 15:00:00,45.86,45.88,45.73,45.78,121086.29783413756,28.949,28.9617,28.867,28.8985,121086.2978
2015-04-30 15:05:00,45.79,45.83,45.72,45.73,67108.06867916058,28.9048,28.9301,28.8607,28.867,67108.0687
2015-04-30 15:10:00,45.72,45.73,45.66,45.7,114016.38424419257,28.8607,28.867,28.8228,28.848,114016.3842
2015-04-30 15:15:00,45.7,45.78,45.7,45.76,75300.19077544607,28.848,28.8985,28.848,28.8859,75300.1908
2015-04-30 15:20:00,45.76,45.81,45.72,45.76,54651.55425878128,28.8859,28.9175,28.8607,28.8859,54651.5543
2015-04-30 15:25:00,45.76,45.76,45.65,45.71,73504.65716530131,28.8859,28.8859,28.8165,28.8543,73504.6572
2015-04-30 15:30:00,45.71,45.77,45.68,45.74,73280.21546403322,28.8543,28.8922,28.8354,28.8733,73280.2155
2015-04-30 15:35:00,45.74,45.8,45.7,45.73,89440.0179553361,28.8733,28.9112,28.848,28.867,89440.018
2015-04-30 15:40:00,45.72,45.72,45.63,45.67,111771.9672315116,28.8607,28.8607,28.8038,28.8291,111771.9672
2015-04-30 15:45:00,45.66,45.71,45.64,45.68,136572.77522163617,28.8228,28.8543,28.8102,28.8354,136572.7752
2015-04-30 15:50:00,45.67,45.74,45.67,45.7,239703.7369543261,28.8291,28.8733,28.8291,28.848,239703.737
2015-04-30 15:55:00,45.7,45.73,45.68,45.7,416676.0184042195,28.848,28.867,28.8354,28.848,416676.0184
2015-05-01 09:30:00,46.11,46.32,45.92,46.2,124340.70250252496,29.1068,29.2394,28.9869,29.1637,124340.7025
2015-05-01 09:35:00,46.22,46.23,46.02,46.03,78105.71204129727,29.1763,29.1826,29.05,29.0563,78105.712
2015-05-01 09:40:00,46.02,46.06,45.92,46.03,75524.63247671416,29.05,29.0753,28.9869,29.0563,75524.6325
2015-05-01 09:45:00,46.03,46.03,45.96,45.98,37032.880709235775,29.0563,29.0563,29.0122,29.0248,37032.8807
2015-05-01 09:50:00,45.99,46.05,45.95,46.01,51284.928739759845,29.0311,29.069,29.0058,29.0437,51284.9287
2015-05-01 09:55:00,46.01,46.01,45.92,45.95,31309.617326899337,29.0437,29.0437,28.9869,29.0058,31309.6173
2015-05-01 10:00:00,45.95,46.03,45.92,46.0,55885.9836157558,29.0058,29.0563,28.9869,29.0374,55885.9836
2015-05-01 10:05:00,46.0,46.06,45.94,45.94,96958.8149478173,29.0374,29.0753,28.9995,28.9995,96958.8149
2015-05-01 10:10:00,45.94,46.08,45.93,46.08,39277.29772191673,28.9995,29.0879,28.9932,29.0879,39277.2977
2015-05-01 10:15:00,46.08,46.22,46.05,46.2,83267.87117046346,29.0879,29.1763,29.069,29.1637,83267.8712
2015-05-01 10:20:00,46.2,46.52,46.2,46.5,487150.7126024015,29.1637,29.3657,29.1637,29.353,487150.7126
2015-05-01 10:25:00,46.5,46.56,46.49,46.54,136460.55437100213,29.353,29.3909,29.3467,29.3783,136460.5544
2015-05-01 10:30:00,46.55,46.62,46.54,46.54,161822.46661429692,29.3846,29.4288,29.3783,29.3783,161822.4666
2015-05-01 10:35:00,46.54,46.55,46.47,46.48,124004.0399506228,29.3783,29.3846,29.3341,29.3404,124004.04
2015-05-01 10:40:00,46.47,46.48,46.38,46.38,168106.8342498036,29.3341,29.3404,29.2773,29.2773,168106.8342
2015-05-01 10:45:00,46.37,46.52,46.36,46.49,67781.39378296486,29.271,29.3657,29.2647,29.3467,67781.3938
2015-05-01 10:50:00,46.5,46.57,46.44,46.56,204017.5064526989,29.353,29.3972,29.3152,29.3909,204017.5065
2015-05-01 10:55:00,46.57,46.6,46.42,46.43,224105.03871619343,29.3972,29.4162,29.3025,29.3088,224105.0387
2015-05-01 11:00:00,46.42,46.5,46.42,46.42,63741.44316013915,29.3025,29.353,29.3025,29.3025,63741.4432
2015-05-01 11:05:00,46.43,46.47,46.34,46.36,143530.4679609471,29.3088,29.3341,29.252,29.2647,143530.468
2015-05-01 11:10:00,46.35,46.37,46.3,46.36,57232.63382336438,29.2583,29.271,29.2268,29.2647,57232.6338
2015-05-01 11:15:00,46.36,46.36,46.29,46.3,54090.45000561104,29.2647,29.2647,29.2205,29.2268,54090.45
2015-05-01 11:20:00,46.3,46.32,46.27,46.3,61721.46784872629,29.2268,29.2394,29.2078,29.2268,61721.4678
2015-05-01 11:25:00,46.3,46.38,46.29,46.36,60823.70104365391,29.2268,29.2773,29.2205,29.2647,60823.701
2015-05-01 11:30:00,46.36,46.38,46.3,46.31,55549.32106385366,29.2647,29.2773,29.2268,29.2331,55549.3211
2015-05-01 11:35:00,46.31,46.32,46.27,46.3,28504.09606104814,29.2331,29.2394,29.2078,29.2268,28504.0961
2015-05-01 11:40:00,46.31,46.32,46.24,46.24,38828.414319380536,29.2331,29.2394,29.1889,29.1889,38828.4143
2015-05-01 11:45:00,46.24,46.27,46.21,46.26,76310.1784311525,29.1889,29.2078,29.17,29.2015,76310.1784
2015-05-01 11:50:00,46.26,46.27,46.21,46.25,39501.73942318482,29.2015,29.2078,29.17,29.1952,39501.7394
2015-05-01 11:55:00,46.25,46.3,46.24,46.27,34451.80114465267,29.1952,29.2268,29.1889,29.2078,34451.8011
2015-05-01 12:00:00,46.27,46.3,46.27,46.3,27718.550106609808,29.2078,29.2268,29.2078,29.2268,27718.5501
2015-05-01 12:05:00,46.3,46.3,46.23,46.25,42082.818987767925,29.2268,29.2268,29.1826,29.1952,42082.819
2015-05-01 12:10:00,46.25,46.26,46.21,46.25,16608.685893839076,29.1952,29.2015,29.17,29.1952,16608.6859
2015-05-01 12:15:00,46.25,46.34,46.25,46.33,37145.10155986982,29.1952,29.252,29.1952,29.2457,37145.1016
2015-05-01 12:20:00,46.33,46.34,46.29,46.33,25474.13309392885,29.2457,29.252,29.2205,29.2457,25474.1331
2015-05-01 12:25:00,46.32,46.38,46.32,46.38,35237.34709909101,29.2394,29.2773,29.2394,29.2773,35237.3471
2015-05-01 12:30:00,46.37,46.38,46.36,46.37,36920.65985860173,29.271,29.2773,29.2647,29.271,36920.6599
2015-05-01 12:35:00,46.37,46.37,46.34,46.36,20985.29906856694,29.271,29.271,29.252,29.2647,20985.2991
2015-05-01 12:40:00,46.35,46.37,46.32,46.36,20087.532263494555,29.2583,29.271,29.2394,29.2647,20087.5323
2015-05-01 12:45:00,46.36,46.38,46.36,46.36,15262.035686230502,29.2647,29.2773,29.2647,29.2647,15262.0357
2015-05-01 12:50:00,46.36,46.36,46.34,46.36,28167.433509146,29.2647,29.2647,29.252,29.2647,28167.4335
2015-05-01 12:55:00,46.36,46.4,46.36,46.4,55885.9836157558,29.2647,29.2899,29.2647,29.2899,55885.9836
2015-05-01 13:00:00,46.4,46.44,46.38,46.44,25249.69139266076,29.2899,29.3152,29.2773,29.3152,25249.6914
2015-05-01 13:05:00,46.43,46.44,46.4,46.41,28167.433509146,29.3088,29.3152,29.2899,29.2962,28167.4335
2015-05-01 13:10:00,46.4,46.47,46.38,46.47,31646.27987880148,29.2899,29.3341,29.2773,29.3341,31646.2799
2015-05-01 13:15:00,46.47,46.52,46.47,46.52,28616.31691168219,29.3341,29.3657,29.3341,29.3657,28616.3169
2015-05-01 13:20:00,46.52,46.55,46.5,46.53,37930.64751430816,29.3657,29.3846,29.353,29.372,37930.6475
2015-05-01 13:25:00,46.52,46.52,46.48,46.52,32992.93008641005,29.3657,29.3657,29.3404,29.3657,32992.9301
2015-05-01 13:30:00,46.52,46.54,46.48,46.48,29514.08371675457,29.3657,29.3783,29.3404,29.3404,29514.0837
2015-05-01 13:35:00,46.48,46.51,46.46,46.49,45449.44450678936,29.3404,29.3593,29.3278,29.3467,45449.4445
2015-05-01 13:40:00,46.48,46.48,46.39,46.39,40736.16878015935,29.3404,29.3404,29.2836,29.2836,40736.1688
2015-05-01 13:45:00,46.4,46.46,46.4,46.44,42531.70239030412,29.2899,29.3278,29.2899,29.3152,42531.7024
2015-05-01 13:50:00,46.44,46.52,46.44,46.47,100549.88216810682,29.3152,29.3657,29.3152,29.3341,100549.8822
2015-05-01 13:55:00,46.47,46.5,46.45,46.49,27045.22500280552,29.3341,29.353,29.3215,29.3467,27045.225
2015-05-01 14:00:00,46.5,46.51,46.45,46.46,32992.93008641005,29.353,29.3593,29.3215,29.3278,32992.9301
2015-05-01 14:05:00,46.46,46.47,46.41,46.42,57344.85467399842,29.3278,29.3341,29.2962,29.3025,57344.8547
2015-05-01 14:10:00,46.42,46.45,46.41,46.42,85624.50903377848,29.3025,29.3215,29.2962,29.3025,85624.509
2015-05-01 14:15:00,46.42,46.44,46.4,46.42,19301.98630905622,29.3025,29.3152,29.2899,29.3025,19301.9863
2015-05-01 14:20:00,46.43,46.47,46.42,46.46,49377.17427898103,29.3088,29.3341,29.3025,29.3278,49377.1743
2015-05-01 14:25:00,46.46,46.52,46.46,46.52,38716.19346874649,29.3278,29.3657,29.3278,29.3657,38716.1935
2015-05-01 14:30:00,46.52,46.52,46.48,46.5,45000.56110425317,29.3657,29.3657,29.3404,29.353,45000.5611
2015-05-01 14:35:00,46.5,46.53,46.48,46.5,45000.56110425317,29.353,29.372,29.3404,29.353,45000.5611
2015-05-01 14:40:00,46.5,46.52,46.47,46.48,32992.93008641005,29.353,29.3657,29.3341,29.3404,32992.9301
2015-05-01 14:45:00,46.47,46.51,46.45,46.5,34002.917742116486,29.3341,29.3593,29.3215,29.353,34002.9177
2015-05-01 14:50:00,46.5,46.51,46.4,46.41,41746.156435865785,29.353,29.3593,29.2899,29.2962,41746.1564
2015-05-01 14:55:00,46.41,46.42,46.35,46.35,87195.60094265515,29.2962,29.3025,29.2583,29.2583,87195.6009
2015-05-01 15:00:00,46.36,46.41,46.35,46.4,79901.24565144203,29.2647,29.2962,29.2583,29.2899,79901.2457
2015-05-01 15:05:00,46.4,46.42,46.39,46.42,23678.599483784084,29.2899,29.3025,29.2836,29.3025,23678.5995
2015-05-01 15:10:00,46.41,46.44,46.39,46.42,45225.00280552126,29.2962,29.3152,29.2836,29.3025,45225.0028
2015-05-01 15:15:00,46.42,46.44,46.41,46.43,35910.67220289529,29.3025,29.3152,29.2962,29.3088,35910.6722
2015-05-01 15:20:00,46.44,46.44,46.42,46.44,41297.27303332959,29.3152,29.3152,29.3025,29.3152,41297.273
2015-05-01 15:25:00,46.44,46.44,46.38,46.39,71596.9027045225,29.3152,29.3152,29.2773,29.2836,71596.9027
2015-05-01 15:30:00,46.4,46.43,46.38,46.41,73392.43631466725,29.2899,29.3088,29.2773,29.2962,73392.4363
2015-05-01 15:35:00,46.41,46.43,46.39,46.4,75187.96992481203,29.2962,29.3088,29.2836,29.2899,75187.9699
2015-05-01 15:40:00,46.4,46.46,46.39,46.4,100886.54472000895,29.2899,29.3278,29.2836,29.2899,100886.5447
2015-05-01 15:45:00,46.38,46.39,46.32,46.33,248905.84670631803,29.2773,29.2836,29.2394,29.2457,248905.8467
2015-05-01 15:50:00,46.34,46.37,46.33,46.37,219279.5421389294,29.252,29.271,29.2457,29.271,219279.5421
2015-05-01 15:55:00,46.36,46.43,46.35,46.36,633486.7018291998,29.2647,29.3088,29.2583,29.2647,633486.7018
2015-05-04 09:30:00,46.54,46.6,46.44,46.54,90337.78476040848,29.3783,29.4162,29.3152,29.3783,90337.7848
2015-05-04 09:35:00,46.54,46.58,46.47,46.52,76983.50353495679,29.3783,29.4035,29.3341,29.3657,76983.5035
2015-05-04 09:40:00,46.53,46.58,46.51,46.56,43541.69004601055,29.372,29.4035,29.3593,29.3909,43541.69
2015-05-04 09:45:00,46.56,46.56,46.41,46.42,52968.24149927056,29.3909,29.3909,29.2962,29.3025,52968.2415
2015-05-04 09:50:00,46.42,46.43,46.35,46.38,55998.20446638985,29.3025,29.3088,29.2583,29.2773,55998.2045
2015-05-04 09:55:00,46.38,46.44,46.36,46.4,47693.86151947032,29.2773,29.3152,29.2647,29.2899,47693.8615
2015-05-04 10:00:00,46.4,46.41,46.37,46.38,23341.93693188194,29.2899,29.2962,29.271,29.2773,23341.9369
2015-05-04 10:05:00,46.4,46.45,46.38,46.41,34451.80114465267,29.2899,29.3215,29.2773,29.2962,34451.8011
2015-05-04 10:10:00,46.41,46.44,46.37,46.42,31085.17562563124,29.2962,29.3152,29.271,29.3025,31085.1756
2015-05-04 10:15:00,46.42,46.43,46.37,46.39,24913.02884075861,29.3025,29.3088,29.271,29.2836,24913.0288
2015-05-04 10:20:00,46.38,46.4,46.36,46.37,20199.753114128605,29.2773,29.2899,29.2647,29.271,20199.7531
2015-05-04 10:25:00,46.38,46.42,46.37,46.38,36135.113904163394,29.2773,29.3025,29.271,29.2773,36135.1139
2015-05-04 10:30:00,46.37,46.44,46.36,46.42,42195.03983840197,29.271,29.3152,29.2647,29.3025,42195.0398
2015-05-04 10:35:00,46.42,46.43,46.36,46.4,30411.85052182696,29.3025,29.3088,29.2647,29.2899,30411.8505
2015-05-04 10:40:00,46.41,46.46,46.4,46.45,32095.16328133767,29.2962,29.3278,29.2899,29.3215,32095.1633
2015-05-04 10:45:00,46.45,46.48,46.44,46.45,27942.9918078779,29.3215,29.3404,29.3152,29.3215,27942.9918
2015-05-04 10:50:00,46.45,46.47,46.42,46.44,34115.13859275053,29.3215,29.3341,29.3025,29.3152,34115.1386
2015-05-04 10:55:00,46.44,46.45,46.42,46.43,25025.24969139266,29.3152,29.3215,29.3025,29.3088,25025.2497
2015-05-04 11:00:00,46.42,46.42,46.39,46.39,22893.05352934575,29.3025,29.3025,29.2836,29.2836,22893.0535
2015-05-04 11:05:00,46.39,46.44,46.38,46.41,34900.68454718887,29.2836,29.3152,29.2773,29.2962,34900.6845
2015-05-04 11:10:00,46.41,46.44,46.4,46.42,30748.513073729097,29.2962,29.3152,29.2899,29.3025,30748.5131
2015-05-04 11:15:00,46.42,46.43,46.39,46.4,26933.00415217147,29.3025,29.3088,29.2836,29.2899,26933.0042
2015-05-04 11:20:00,46.4,46.44,46.4,46.42,47357.19896756817,29.2899,29.3152,29.2899,29.3025,47357.199
2015-05-04 11:25:00,46.42,46.45,46.41,46.44,25249.69139266076,29.3025,29.3215,29.2962,29.3152,25249.6914
2015-05-04 11:30:00,46.44,46.44,46.39,46.42,18067.556952081697,29.3152,29.3152,29.2836,29.3025,18067.557
2015-05-04 11:35:00,46.42,46.42,46.37,46.39,40736.16878015935,29.3025,29.3025,29.271,29.2836,40736.1688
2015-05-04 11:40:00,46.39,46.43,46.39,46.41,20311.97396476265,29.2836,29.3088,29.2836,29.2962,20311.974
2015-05-04 11:45:00,46.42,46.44,46.4,46.42,32431.82583323981,29.3025,29.3152,29.2899,29.3025,32431.8258
2015-05-04 11:50:00,46.42,46.46,46.41,46.45,46683.87386376388,29.3025,29.3278,29.2962,29.3215,46683.8739
2015-05-04 11:55:00,46.45,46.49,46.44,46.48,29289.642015486475,29.3215,29.3467,29.3152,29.3404,29289.642
2015-05-04 12:00:00,46.47,46.53,46.46,46.52,34339.580294018626,29.3341,29.372,29.3278,29.3657,34339.5803
2015-05-04 12:05:00,46.52,46.52,46.5,46.51,29177.42116485243,29.3657,29.3657,29.353,29.3593,29177.4212
2015-05-04 12:10:00,46.51,46.52,46.45,46.47,32768.48838514196,29.3593,29.3657,29.3215,29.3341,32768.4884
2015-05-04 12:15:00,46.47,46.52,46.47,46.5,20873.078217932893,29.3341,29.3657,29.3341,29.353,20873.0782
2015-05-04 12:20:00,46.49,46.49,46.45,46.48,27718.550106609808,29.3467,29.3467,29.3215,29.3404,27718.5501
2015-05-04 12:25:00,46.48,46.5,46.46,46.48,15486.477387498597,29.3404,29.353,29.3278,29.3404,15486.4774
2015-05-04 12:30:00,46.48,46.51,46.44,46.47,25249.69139266076,29.3404,29.3593,29.3152,29.3341,25249.6914
2015-05-04 12:35:00,46.47,46.48,46.45,46.46,19301.98630905622,29.3341,29.3404,29.3215,29.3278,19301.9863
2015-05-04 12:40:00,46.46,46.5,46.46,46.49,26820.783301537424,29.3278,29.353,29.3278,29.3467,26820.7833
2015-05-04 12:45:00,46.49,46.52,46.48,46.51,43766.13174727864,29.3467,29.3657,29.3404,29.3593,43766.1317
2015-05-04 12:50:00,46.51,46.53,46.5,46.52,24800.80799012457,29.3593,29.372,29.353,29.3657,24800.808
2015-05-04 12:55:00,46.53,46.55,46.52,46.55,23678.599483784084,29.372,29.3846,29.3657,29.3846,23678.5995
2015-05-04 13:00:00,46.55,46.56,46.52,46.56,18067.556952081697,29.3846,29.3909,29.3657,29.3909,18067.557
2015-05-04 13:05:00,46.55,46.56,46.51,46.54,26820.783301537424,29.3846,29.3909,29.3593,29.3783,26820.7833
2015-05-04 13:10:00,46.55,46.59,46.53,46.57,25025.24969139266,29.3846,29.4098,29.372,29.3972,25025.2497
2015-05-04 13:15:00,46.58,46.59,46.54,46.54,13803.16462798788,29.4035,29.4098,29.3783,29.3783,13803.1646
2015-05-04 13:20:00,46.55,46.57,46.52,46.56,22107.507574907417,29.3846,29.3972,29.3657,29.3909,22107.5076
2015-05-04 13:25:00,46.57,46.58,46.55,46.57,16272.02334193693,29.3972,29.4035,29.3846,29.3972,16272.0233
2015-05-04 13:30:00,46.58,46.6,46.55,46.59,19863.09056222646,29.4035,29.4162,29.3846,29.4098,19863.0906
2015-05-04 13:35:00,46.6,46.6,46.56,46.58,12680.9561216474,29.4162,29.4162,29.3909,29.4035,12680.9561
2015-05-04 13:40:00,46.58,46.6,46.57,46.58,17506.452698911457,29.4035,29.4162,29.3972,29.4035,17506.4527
2015-05-04 13:45:00,46.58,46.61,46.58,46.59,17955.336101447647,29.4035,29.4225,29.4035,29.4098,17955.3361
2015-05-04 13:50:00,46.59,46.62,46.59,46.61,19301.98630905622,29.4098,29.4288,29.4098,29.4225,19301.9863
2015-05-04 13:55:00,46.61,46.65,46.6,46.65,25249.69139266076,29.4225,29.4477,29.4162,29.4477,25249.6914
2015-05-04 14:00:00,46.65,46.71,46.64,46.65,49826.05768151722,29.4477,29.4856,29.4414,29.4477,49826.0577
2015-05-04 14:05:00,46.65,46.67,46.6,46.66,29626.30456738862,29.4477,29.4603,29.4162,29.454,29626.3046
2015-05-04 14:10:00,46.67,46.69,46.62,46.62,28391.87521041409,29.4603,29.473,29.4288,29.4288,28391.8752
2015-05-04 14:15:00,46.63,46.65,46.62,46.65,23229.71608124789,29.4351,29.4477,29.4288,29.4477,23229.7161
2015-05-04 14:20:00,46.65,46.68,46.62,46.63,19189.76545842217,29.4477,29.4667,29.4288,29.4351,19189.7655
2015-05-04 14:25:00,46.63,46.65,46.63,46.63,24127.48288632028,29.4351,29.4477,29.4351,29.4351,24127.4829
2015-05-04 14:30:00,46.63,46.69,46.63,46.69,22893.05352934575,29.4351,29.473,29.4351,29.473,22893.0535
2015-05-04 14:35:00,46.69,46.7,46.67,46.68,41633.93558523173,29.473,29.4793,29.4603,29.4667,41633.9356
2015-05-04 14:40:00,46.68,46.69,46.68,46.68,35574.00965099315,29.4667,29.473,29.4667,29.4667,35574.0097
2015-05-04 14:45:00,46.68,46.69,46.66,46.68,65424.75591964987,29.4667,29.473,29.454,29.4667,65424.7559
2015-05-04 14:50:00,46.68,46.7,46.67,46.69,58242.62147907081,29.4667,29.4793,29.4603,29.473,58242.6215
2015-05-04 14:55:00,46.69,46.7,46.68,46.69,27830.77095724385,29.473,29.4793,29.4667,29.473,27830.771
2015-05-04 15:00:00,46.69,46.69,46.66,46.68,66098.08102345416,29.473,29.473,29.454,29.4667,66098.081
2015-05-04 15:05:00,46.68,46.69,46.67,46.67,29289.642015486475,29.4667,29.473,29.4603,29.4603,29289.642
2015-05-04 15:10:00,46.67,46.68,46.65,46.67,31646.27987880148,29.4603,29.4667,29.4477,29.4603,31646.2799
2015-05-04 15:15:00,46.68,46.74,46.66,46.73,45112.781954887214,29.4667,29.5045,29.454,29.4982,45112.782
2015-05-04 15:20:00,46.72,46.8,46.72,46.78,131747.27864437213,29.4919,29.5424,29.4919,29.5298,131747.2786
2015-05-04 15:25:00,46.79,46.83,46.78,46.82,54539.33340814723,29.5361,29.5613,29.5298,29.555,54539.3334
2015-05-04 15:30:00,46.82,46.84,46.78,46.79,294130.8495118393,29.555,29.5677,29.5298,29.5361,294130.8495
2015-05-04 15:35:00,46.79,46.85,46.78,46.78,141622.71350016832,29.5361,29.574,29.5298,29.5298,141622.7135
2015-05-04 15:40:00,46.79,46.8,46.76,46.76,143867.13051284928,29.5361,29.5424,29.5172,29.5172,143867.1305
2015-05-04 15:45:00,46.76,46.8,46.74,46.76,173942.31848277408,29.5172,29.5424,29.5045,29.5172,173942.3185
2015-05-04 15:50:00,46.76,46.76,46.71,46.73,106609.8081023454,29.5172,29.5172,29.4856,29.4982,106609.8081
2015-05-04 15:55:00,46.72,46.74,46.7,46.72,248681.40500504992,29.4919,29.5045,29.4793,29.4919,248681.405
2015-05-05 09:30:00,46.52,46.7,46.43,46.67,82033.44181348894,29.3657,29.4793,29.3088,29.4603,82033.4418
2015-05-05 09:35:00,46.63,46.86,46.62,46.84,28279.654359780045,29.4351,29.5803,29.4288,29.5677,28279.6544
2015-05-05 09:40:00,46.83,46.87,46.78,46.78,60599.25934238581,29.5613,29.5866,29.5298,29.5298,60599.2593
2015-05-05 09:45:00,46.81,46.93,46.8,46.89,55549.32106385366,29.5487,29.6245,29.5424,29.5992,55549.3211
2015-05-05 09:50:00,46.88,46.9,46.8,46.83,84390.07967680394,29.5929,29.6055,29.5424,29.5613,84390.0797
2015-05-05 09:55:00,46.83,46.83,46.71,46.73,62507.01380316463,29.5613,29.5613,29.4856,29.4982,62507.0138
2015-05-05 10:00:00,46.76,46.82,46.68,46.73,75412.41162608012,29.5172,29.555,29.4667,29.4982,75412.4116
2015-05-05 10:05:00,46.73,46.76,46.69,46.76,40736.16878015935,29.4982,29.5172,29.473,29.5172,40736.1688
2015-05-05 10:10:00,46.76,46.92,46.72,46.9,188082.1456626641,29.5172,29.6182,29.4919,29.6055,188082.1457
2015-05-05 10:15:00,46.9,46.92,46.83,46.87,79789.02480080798,29.6055,29.6182,29.5613,29.5866,79789.0248
2015-05-05 10:20:00,46.87,47.01,46.85,47.01,101672.0906744473,29.5866,29.675,29.574,29.675,101672.0907
2015-05-05 10:25:00,47.01,47.03,46.93,47.03,123555.15654808664,29.675,29.6876,29.6245,29.6876,123555.1565
2015-05-05 10:30:00,47.03,47.06,46.96,46.97,100549.88216810682,29.6876,29.7065,29.6434,29.6497,100549.8822
2015-05-05 10:35:00,46.97,46.99,46.93,46.98,37481.76411177197,29.6497,29.6623,29.6245,29.656,37481.7641
2015-05-05 10:40:00,46.96,46.96,46.86,46.93,37257.32241050387,29.6434,29.6434,29.5803,29.6245,37257.3224
2015-05-05 10:45:00,46.93,47.01,46.91,47.01,34339.580294018626,29.6245,29.675,29.6118,29.675,34339.5803
2015-05-05 10:50:00,47.01,47.01,46.97,46.99,33554.03433958029,29.675,29.675,29.6497,29.6623,33554.0343
2015-05-05 10:55:00,46.99,46.99,46.93,46.94,33890.69689148243,29.6623,29.6623,29.6245,29.6308,33890.6969
2015-05-05 11:00:00,46.94,46.96,46.85,46.86,51397.14959039389,29.6308,29.6434,29.574,29.5803,51397.1496
2015-05-05 11:05:00,46.86,46.88,46.82,46.85,39165.07687128268,29.5803,29.5929,29.555,29.574,39165.0769
2015-05-05 11:10:00,46.85,46.9,46.84,46.89,111210.86297834136,29.574,29.6055,29.5677,29.5992,111210.863
2015-05-05 11:15:00,46.89,46.91,46.8,46.83,62170.35125126248,29.5992,29.6118,29.5424,29.5613,62170.3513
2015-05-05 11:20:00,46.82,46.83,46.74,46.75,71035.79845135225,29.555,29.5613,29.5045,29.5108,71035.7985
2015-05-05 11:25:00,46.76,46.76,46.66,46.68,60599.25934238581,29.5172,29.5172,29.454,29.4667,60599.2593
2015-05-05 11:30:00,46.68,46.75,46.68,46.71,57681.51722590057,29.4667,29.5108,29.4667,29.4856,57681.5172
2015-05-05 11:35:00,46.7,46.76,46.69,46.71,69015.8231399394,29.4793,29.5172,29.473,29.4856,69015.8231
2015-05-05 11:40:00,46.71,46.76,46.69,46.76,47357.19896756817,29.4856,29.5172,29.473,29.5172,47357.199
2015-05-05 11:45:00,46.76,46.77,46.73,46.75,27045.22500280552,29.5172,29.5235,29.4982,29.5108,27045.225
2015-05-05 11:50:00,46.75,46.76,46.71,46.73,30187.40882055886,29.5108,29.5172,29.4856,29.4982,30187.4088
2015-05-05 11:55:00,46.72,46.74,46.68,46.71,47244.97811693412,29.4919,29.5045,29.4667,29.4856,47244.9781
2015-05-05 12:00:00,46.72,46.8,46.71,46.77,34002.917742116486,29.4919,29.5424,29.4856,29.5235,34002.9177
2015-05-05 12:05:00,46.78,46.8,46.77,46.79,12007.631017843114,29.5298,29.5424,29.5235,29.5361,12007.631
2015-05-05 12:10:00,46.79,46.89,46.79,46.89,86297.83413758276,29.5361,29.5992,29.5361,29.5992,86297.8341
2015-05-05 12:15:00,46.89,46.97,46.88,46.95,71035.79845135225,29.5992,29.6497,29.5929,29.6371,71035.7985
2015-05-05 12:20:00,46.95,46.96,46.88,46.88,25249.69139266076,29.6371,29.6434,29.5929,29.5929,25249.6914
2015-05-05 12:25:00,46.88,46.89,46.83,46.83,28279.654359780045,29.5929,29.5992,29.5613,29.5613,28279.6544
2015-05-05 12:30:00,46.84,46.85,46.81,46.84,26933.00415217147,29.5677,29.574,29.5487,29.5677,26933.0042
2015-05-05 12:35:00,46.84,46.84,46.78,46.79,21209.74076983504,29.5677,29.5677,29.5298,29.5361,21209.7408
2015-05-05 12:40:00,46.79,46.82,46.75,46.81,35349.56794972506,29.5361,29.555,29.5108,29.5487,35349.5679
2015-05-05 12:45:00,46.83,46.86,46.81,46.85,27942.9918078779,29.5613,29.5803,29.5487,29.574,27942.9918
2015-05-05 12:50:00,46.85,46.86,46.83,46.85,33890.69689148243,29.574,29.5803,29.5613,29.574,33890.6969
2015-05-05 12:55:00,46.85,46.86,46.84,46.85,26820.783301537424,29.574,29.5803,29.5677,29.574,26820.7833
2015-05-05 13:00:00,46.85,46.85,46.8,46.84,55212.65851195152,29.574,29.574,29.5424,29.5677,55212.6585
2015-05-05 13:05:00,46.84,46.85,46.8,46.82,67556.95208169677,29.5677,29.574,29.5424,29.555,67556.9521
2015-05-05 13:10:00,46.82,46.83,46.68,46.69,42307.26068903602,29.555,29.5613,29.4667,29.473,42307.2607
2015-05-05 13:15:00,46.68,46.69,46.65,46.66,51397.14959039389,29.4667,29.473,29.4477,29.454,51397.1496
2015-05-05 13:20:00,46.66,46.66,46.6,46.6,34676.24284592077,29.454,29.454,29.4162,29.4162,34676.2428
2015-05-05 13:25:00,46.6,46.7,46.6,46.69,47020.53641566603,29.4162,29.4793,29.4162,29.473,47020.5364
2015-05-05 13:30:00,46.68,46.7,46.67,46.7,23005.2743799798,29.4667,29.4793,29.4603,29.4793,23005.2744
2015-05-05 13:35:00,46.69,46.74,46.68,46.74,20648.6365166648,29.473,29.5045,29.4667,29.5045,20648.6365
2015-05-05 13:40:00,46.74,46.74,46.68,46.71,20087.532263494555,29.5045,29.5045,29.4667,29.4856,20087.5323
2015-05-05 13:45:00,46.71,46.74,46.69,46.72,21658.624172371223,29.4856,29.5045,29.473,29.4919,21658.6242
2015-05-05 13:50:00,46.73,46.74,46.62,46.64,31085.17562563124,29.4982,29.5045,29.4288,29.4414,31085.1756
2015-05-05 13:55:00,46.64,46.67,46.62,46.64,25137.470542026706,29.4414,29.4603,29.4288,29.4414,25137.4705
2015-05-05 14:00:00,46.64,46.64,46.54,46.56,46010.5487599596,29.4414,29.4414,29.3783,29.3909,46010.5488
2015-05-05 14:05:00,46.55,46.6,46.54,46.59,59140.38828414319,29.3846,29.4162,29.3783,29.4098,59140.3883
2015-05-05 14:10:00,46.59,46.61,46.58,46.6,38603.97261811244,29.4098,29.4225,29.4035,29.4162,38603.9726
2015-05-05 14:15:00,46.6,46.64,46.59,46.63,40623.9479295253,29.4162,29.4414,29.4098,29.4351,40623.9479
2015-05-05 14:20:00,46.63,46.67,46.6,46.63,34339.580294018626,29.4351,29.4603,29.4162,29.4351,34339.5803
2015-05-05 14:25:00,46.63,46.63,46.53,46.53,23229.71608124789,29.4351,29.4351,29.372,29.372,23229.7161
2015-05-05 14:30:00,46.53,46.55,46.51,46.55,44439.45685108293,29.372,29.3846,29.3593,29.3846,44439.4569
2015-05-05 14:35:00,46.54,46.58,46.51,46.52,45225.00280552126,29.3783,29.4035,29.3593,29.3657,45225.0028
2015-05-05 14:40:00,46.52,46.53,46.44,46.44,48928.29087644485,29.3657,29.372,29.3152,29.3152,48928.2909
2015-05-05 14:45:00,46.45,46.48,46.44,46.45,27381.887554707664,29.3215,29.3404,29.3152,29.3215,27381.8876
2015-05-05 14:50:00,46.45,46.45,46.36,46.36,39052.85602064864,29.3215,29.3215,29.2647,29.2647,39052.856
2015-05-05 14:55:00,46.37,46.39,46.34,46.38,58467.0631803389,29.271,29.2836,29.252,29.2773,58467.0632
2015-05-05 15:00:00,46.37,46.39,46.34,46.36,113230.83828975425,29.271,29.2836,29.252,29.2647,113230.8383
2015-05-05 15:05:00,46.36,46.43,46.36,46.41,90225.56390977444,29.2647,29.3088,29.2647,29.2962,90225.5639
2015-05-05 15:10:00,46.4,46.43,46.36,46.43,82482.32521602513,29.2899,29.3088,29.2647,29.3088,82482.3252
2015-05-05 15:15:00,46.42,46.44,46.39,46.4,95387.72303894065,29.3025,29.3152,29.2836,29.2899,95387.723
2015-05-05 15:20:00,46.4,46.41,46.37,46.4,48254.96577264056,29.2899,29.2962,29.271,29.2899,48254.9658
2015-05-05 15:25:00,46.4,46.48,46.4,46.48,48816.07002581079,29.2899,29.3404,29.2899,29.3404,48816.07
2015-05-05 15:30:00,46.48,46.53,46.47,46.53,78554.59544383346,29.3404,29.372,29.3341,29.372,78554.5954
2015-05-05 15:35:00,46.53,46.53,46.49,46.5,78891.2579957356,29.372,29.372,29.3467,29.353,78891.258
2015-05-05 15:40:00,46.49,46.5,46.46,46.49,81809.00011222085,29.3467,29.353,29.3278,29.3467,81809.0001
2015-05-05 15:45:00,46.49,46.49,46.44,46.45,129053.97822915496,29.3467,29.3467,29.3152,29.3215,129053.9782
2015-05-05 15:50:00,46.44,46.47,46.41,46.42,166535.74234092692,29.3152,29.3341,29.2962,29.3025,166535.7423
2015-05-05 15:55:00,46.43,46.47,46.42,46.44,250813.60116709684,29.3088,29.3341,29.3025,29.3152,250813.6012
2015-05-06 09:30:00,46.71,46.77,46.62,46.75,88991.13455279991,29.4856,29.5235,29.4288,29.5108,88991.1346
2015-05-06 09:35:00,46.76,46.76,46.63,46.63,70699.13589945012,29.5172,29.5172,29.4351,29.4351,70699.1359
2015-05-06 09:40:00,46.64,46.68,46.44,46.44,49377.17427898103,29.4414,29.4667,29.3152,29.3152,49377.1743
2015-05-06 09:45:00,46.44,46.52,46.44,46.47,41185.052182695545,29.3152,29.3657,29.3152,29.3341,41185.0522
2015-05-06 09:50:00,46.46,46.46,46.25,46.26,93367.74772752776,29.3278,29.3278,29.1952,29.2015,93367.7477
2015-05-06 09:55:00,46.27,46.39,46.26,46.36,101559.86982381326,29.2078,29.2836,29.2015,29.2647,101559.8698
2015-05-06 10:00:00,46.36,46.38,46.32,46.37,66434.7435753563,29.2647,29.2773,29.2394,29.271,66434.7436
2015-05-06 10:05:00,46.37,46.37,46.26,46.27,151722.59005723262,29.271,29.271,29.2015,29.2078,151722.5901
2015-05-06 10:10:00,46.27,46.27,46.2,46.25,72382.44865896083,29.2078,29.2078,29.1637,29.1952,72382.4487
2015-05-06 10:15:00,46.25,46.3,46.21,46.27,75973.51587925036,29.1952,29.2268,29.17,29.2078,75973.5159
2015-05-06 10:20:00,46.28,46.34,46.28,46.29,45225.00280552126,29.2142,29.252,29.2142,29.2205,45225.0028
2015-05-06 10:25:00,46.28,46.34,46.22,46.3,67556.95208169677,29.2142,29.252,29.1763,29.2268,67556.9521
2015-05-06 10:30:00,46.3,46.34,46.26,46.32,72270.22780832679,29.2268,29.252,29.2015,29.2394,72270.2278
2015-05-06 10:35:00,46.31,46.34,46.25,46.31,54763.77510941533,29.2331,29.252,29.1952,29.2331,54763.7751
2015-05-06 10:40:00,46.32,46.43,46.32,46.42,155762.54068005836,29.2394,29.3088,29.2394,29.3025,155762.5407
2015-05-06 10:45:00,46.43,46.57,46.43,46.52,250925.82201773088,29.3088,29.3972,29.3088,29.3657,250925.822
2015-05-06 10:50:00,46.52,46.59,46.52,46.58,76534.6201324206,29.3657,29.4098,29.3657,29.4035,76534.6201
2015-05-06 10:55:00,46.59,46.6,46.45,46.48,55661.54191448771,29.4098,29.4162,29.3215,29.3404,55661.5419
2015-05-06 11:00:00,46.49,46.51,46.44,46.48,44551.67770171697,29.3467,29.3593,29.3152,29.3404,44551.6777
2015-05-06 11:05:00,46.47,46.52,46.44,46.46,47693.86151947032,29.3341,29.3657,29.3152,29.3278,47693.8615
2015-05-06 11:10:00,46.46,46.47,46.32,46.34,67781.39378296486,29.3278,29.3341,29.2394,29.252,67781.3938
2015-05-06 11:15:00,46.33,46.36,46.29,46.31,38042.8683649422,29.2457,29.2647,29.2205,29.2331,38042.8684
2015-05-06 11:20:00,46.31,46.31,46.23,46.28,47693.86151947032,29.2331,29.2331,29.1826,29.2142,47693.8615
2015-05-06 11:25:00,46.27,46.35,46.27,46.34,55998.20446638985,29.2078,29.2583,29.2078,29.252,55998.2045
2015-05-06 11:30:00,46.34,46.36,46.32,46.34,61272.5844461901,29.252,29.2647,29.2394,29.252,61272.5844
2015-05-06 11:35:00,46.33,46.34,46.23,46.24,95275.50218830658,29.2457,29.252,29.1826,29.1889,95275.5022
2015-05-06 11:40:00,46.25,46.35,46.25,46.35,66883.62697789249,29.1952,29.2583,29.1952,29.2583,66883.627
2015-05-06 11:45:00,46.35,46.39,46.28,46.28,55212.65851195152,29.2583,29.2836,29.2142,29.2142,55212.6585
2015-05-06 11:50:00,46.27,46.34,46.27,46.3,42195.03983840197,29.2078,29.252,29.2078,29.2268,42195.0398
2015-05-06 11:55:00,46.31,46.33,46.27,46.28,32207.38413197172,29.2331,29.2457,29.2078,29.2142,32207.3841
2015-05-06 12:00:00,46.29,46.29,46.2,46.27,74065.76141847155,29.2205,29.2205,29.1637,29.2078,74065.7614
2015-05-06 12:05:00,46.27,46.28,46.23,46.26,56895.97127146224,29.2078,29.2142,29.1826,29.2015,56895.9713
2015-05-06 12:10:00,46.25,46.3,46.24,46.24,58915.9465828751,29.1952,29.2268,29.1889,29.1889,58915.9466
2015-05-06 12:15:00,46.24,46.27,46.22,46.27,24688.587139490515,29.1889,29.2078,29.1763,29.2078,24688.5871
2015-05-06 12:20:00,46.26,46.26,46.2,46.25,53417.124901806754,29.2015,29.2015,29.1637,29.1952,53417.1249
2015-05-06 12:25:00,46.24,46.25,46.18,46.24,57008.19212209628,29.1889,29.1952,29.151,29.1889,57008.1921
2015-05-06 12:30:00,46.23,46.26,46.2,46.25,38379.53091684435,29.1826,29.2015,29.1637,29.1952,38379.5309
2015-05-06 12:35:00,46.25,46.29,46.23,46.29,34339.580294018626,29.1952,29.2205,29.1826,29.2205,34339.5803
2015-05-06 12:40:00,46.29,46.3,46.19,46.2,38828.414319380536,29.2205,29.2268,29.1573,29.1637,38828.4143
2015-05-06 12:45:00,46.21,46.25,46.19,46.22,24239.703736954325,29.17,29.1952,29.1573,29.1763,24239.7037
2015-05-06 12:50:00,46.23,46.23,46.14,46.14,87420.04264392324,29.1826,29.1826,29.1258,29.1258,87420.0426
2015-05-06 12:55:00,46.15,46.26,46.15,46.17,54875.995960049375,29.1321,29.2015,29.1321,29.1447,54875.996
2015-05-06 13:00:00,46.17,46.19,46.12,46.13,42756.14409157221,29.1447,29.1573,29.1132,29.1195,42756.1441
2015-05-06 13:05:00,46.12,46.19,46.12,46.13,36696.21815733363,29.1132,29.1573,29.1132,29.1195,36696.2182
2015-05-06 13:10:00,46.12,46.13,46.06,46.12,97295.47749971945,29.1132,29.1195,29.0753,29.1132,97295.4775
2015-05-06 13:15:00,46.12,46.19,46.11,46.18,39950.62282572102,29.1132,29.1573,29.1068,29.151,39950.6228
2015-05-06 13:20:00,46.17,46.19,46.13,46.15,26596.34160026933,29.1447,29.1573,29.1195,29.1321,26596.3416
2015-05-06 13:25:00,46.15,46.16,46.11,46.13,26035.23734709909,29.1321,29.1384,29.1068,29.1195,26035.2373
2015-05-06 13:30:00,46.13,46.14,46.07,46.1,61384.80529682415,29.1195,29.1258,29.0816,29.1005,61384.8053
2015-05-06 13:35:00,46.1,46.11,46.03,46.11,93255.52687689372,29.1005,29.1068,29.0563,29.1068,93255.5269
2015-05-06 13:40:00,46.1,46.11,46.06,46.06,28728.53776231624,29.1005,29.1068,29.0753,29.0753,28728.5378
2015-05-06 13:45:00,46.06,46.09,46.02,46.03,44663.89855235103,29.0753,29.0942,29.05,29.0563,44663.8986
2015-05-06 13:50:00,46.03,46.03,45.95,45.98,57120.41297273033,29.0563,29.0563,29.0058,29.0248,57120.413
2015-05-06 13:55:00,45.99,46.06,45.99,46.03,39613.96027381888,29.0311,29.0753,29.0311,29.0563,39613.9603
2015-05-06 14:00:00,46.03,46.07,46.03,46.05,72831.33206149703,29.0563,29.0816,29.0563,29.069,72831.3321
2015-05-06 14:05:00,46.06,46.11,46.04,46.11,74514.64482100774,29.0753,29.1068,29.0627,29.1068,74514.6448
2015-05-06 14:10:00,46.11,46.11,46.04,46.05,78891.2579957356,29.1068,29.1068,29.0627,29.069,78891.258
2015-05-06 14:15:00,46.04,46.09,46.04,46.08,51509.37044102794,29.0627,29.0942,29.0627,29.0879,51509.3704
2015-05-06 14:20:00,46.08,46.08,45.98,45.99,58242.62147907081,29.0879,29.0879,29.0248,29.0311,58242.6215
2015-05-06 14:25:00,46.0,46.01,45.94,45.94,94041.07283133206,29.0374,29.0437,28.9995,28.9995,94041.0728
2015-05-06 14:30:00,45.95,45.95,45.85,45.89,90562.22646167658,29.0058,29.0058,28.9427,28.968,90562.2265
2015-05-06 14:35:00,45.89,45.9,45.85,45.87,85512.28818314442,28.968,28.9743,28.9427,28.9553,85512.2882
2015-05-06 14:40:00,45.87,45.89,45.79,45.83,66434.7435753563,28.9553,28.968,28.9048,28.9301,66434.7436
2015-05-06 14:45:00,45.84,45.85,45.78,45.84,68005.83548423297,28.9364,28.9427,28.8985,28.9364,68005.8355
2015-05-06 14:50:00,45.84,45.85,45.81,45.83,32319.604982605768,28.9364,28.9427,28.9175,28.9301,32319.605
2015-05-06 14:55:00,45.83,45.92,45.83,45.89,55661.54191448771,28.9301,28.9869,28.9301,28.968,55661.5419
2015-05-06 15:00:00,45.89,45.94,45.88,45.9,50274.94108405341,28.968,28.9995,28.9617,28.9743,50274.9411
2015-05-06 15:05:00,45.9,45.91,45.88,45.91,61384.80529682415,28.9743,28.9806,28.9617,28.9806,61384.8053
2015-05-06 15:10:00,45.91,45.92,45.84,45.85,64302.54741330939,28.9806,28.9869,28.9364,28.9427,64302.5474
2015-05-06 15:15:00,45.85,45.86,45.78,45.8,119851.86847716304,28.9427,28.949,28.8985,28.9112,119851.8685
2015-05-06 15:20:00,45.8,45.93,45.8,45.91,69801.36909437773,28.9112,28.9932,28.9112,28.9806,69801.3691
2015-05-06 15:25:00,45.91,45.94,45.88,45.9,93031.08517562565,28.9806,28.9995,28.9617,28.9743,93031.0852
2015-05-06 15:30:00,45.9,45.91,45.86,45.86,93704.41027942993,28.9743,28.9806,28.949,28.949,93704.4103
2015-05-06 15:35:00,45.87,46.01,45.86,45.99,134777.2416114914,28.9553,29.0437,28.949,29.0311,134777.2416
2015-05-06 15:40:00,45.98,46.01,45.93,45.94,144652.67646728762,29.0248,29.0437,28.9932,28.9995,144652.6765
2015-05-06 15:45:00,45.94,46.05,45.92,46.05,246661.42969363707,28.9995,29.069,28.9869,29.069,246661.4297
2015-05-06 15:50:00,46.05,46.11,45.99,46.11,258556.8398608461,29.069,29.1068,29.0311,29.1068,258556.8399
2015-05-06 15:55:00,46.11,46.2,46.09,46.16,369206.59858601727,29.1068,29.1637,29.0942,29.1384,369206.5986
2015-05-07 09:30:00,46.25,46.38,45.33,45.54,451801.1446526764,29.4055,29.4881,28.8205,28.9541,451801.1447
2015-05-07 09:35:00,45.54,45.56,45.22,45.35,206037.48176411176,28.9541,28.9668,28.7506,28.8333,206037.4818
2015-05-07 09:40:00,45.33,45.63,45.18,45.61,125462.91100886544,28.8205,29.0113,28.7252,28.9986,125462.911
2015-05-07 09:45:00,45.63,46.08,45.63,46.04,271013.3542812254,29.0113,29.2974,29.0113,29.272,271013.3543
2015-05-07 09:50:00,46.06,46.17,46.04,46.13,125687.35271013352,29.2847,29.3546,29.272,29.3292,125687.3527
2015-05-07 09:55:00,46.14,46.21,46.09,46.16,154191.4487711817,29.3355,29.38,29.3037,29.3483,154191.4488
2015-05-07 10:00:00,46.15,46.25,46.1,46.21,125462.91100886544,29.3419,29.4055,29.3101,29.38,125462.911
2015-05-07 10:05:00,46.21,46.31,46.15,46.19,70586.91504881607,29.38,29.4436,29.3419,29.3673,70586.915
2015-05-07 10:10:00,46.18,46.19,46.11,46.16,64526.98911457748,29.361,29.3673,29.3165,29.3483,64526.9891
2015-05-07 10:15:00,46.17,46.29,46.13,46.29,83267.87117046346,29.3546,29.4309,29.3292,29.4309,83267.8712
2015-05-07 10:20:00,46.3,46.32,46.25,46.26,72158.00695769273,29.4373,29.45,29.4055,29.4118,72158.007
2015-05-07 10:25:00,46.27,46.32,46.22,46.28,119066.32252272472,29.4182,29.45,29.3864,29.4245,119066.3225
2015-05-07 10:30:00,46.28,46.29,46.11,46.11,122881.83144428236,29.4245,29.4309,29.3165,29.3165,122881.8314
2015-05-07 10:35:00,46.12,46.27,46.11,46.27,78666.81629446751,29.3228,29.4182,29.3165,29.4182,78666.8163
2015-05-07 10:40:00,46.27,46.38,46.27,46.36,79115.6996970037,29.4182,29.4881,29.4182,29.4754,79115.6997
2015-05-07 10:45:00,46.37,46.44,46.36,46.42,74963.52822354394,29.4818,29.5263,29.4754,29.5136,74963.5282
2015-05-07 10:50:00,46.41,46.6,46.39,46.55,95724.38559084278,29.5072,29.628,29.4945,29.5962,95724.3856
2015-05-07 10:55:00,46.56,46.66,46.53,46.58,95612.16474020873,29.6026,29.6661,29.5835,29.6153,95612.1647
2015-05-07 11:00:00,46.59,46.6,46.53,46.58,79003.47884636965,29.6216,29.628,29.5835,29.6153,79003.4788
2015-05-07 11:05:00,46.57,46.58,46.46,46.52,39389.518572550776,29.6089,29.6153,29.539,29.5771,39389.5186
2015-05-07 11:10:00,46.52,46.59,46.49,46.59,40399.50622825721,29.5771,29.6216,29.5581,29.6216,40399.5062
2015-05-07 11:15:00,46.59,46.88,46.58,46.83,143530.4679609471,29.6216,29.806,29.6153,29.7742,143530.468
2015-05-07 11:20:00,46.84,46.84,46.73,46.8,117270.78891257996,29.7806,29.7806,29.7107,29.7552,117270.7889
2015-05-07 11:25:00,46.8,46.89,46.79,46.88,122432.94804174616,29.7552,29.8124,29.7488,29.806,122432.948
2015-05-07 11:30:00,46.87,46.89,46.76,46.76,106497.58725171136,29.7997,29.8124,29.7297,29.7297,106497.5873
2015-05-07 11:35:00,46.78,46.8,46.71,46.71,85400.06733251037,29.7424,29.7552,29.6979,29.6979,85400.0673
2015-05-07 11:40:00,46.71,46.8,46.7,46.71,34564.02199528672,29.6979,29.7552,29.6916,29.6979,34564.022
2015-05-07 11:45:00,46.71,46.76,46.69,46.75,44551.67770171697,29.6979,29.7297,29.6852,29.7234,44551.6777
2015-05-07 11:50:00,46.75,46.75,46.67,46.68,63292.55975760296,29.7234,29.7234,29.6725,29.6789,63292.5598
2015-05-07 11:55:00,46.68,46.69,46.61,46.63,53866.00830434294,29.6789,29.6852,29.6344,29.6471,53866.0083
2015-05-07 12:00:00,46.62,46.71,46.58,46.68,90337.78476040848,29.6407,29.6979,29.6153,29.6789,90337.7848
2015-05-07 12:05:00,46.68,46.8,46.65,46.79,74626.86567164179,29.6789,29.7552,29.6598,29.7488,74626.8657
2015-05-07 12:10:00,46.79,46.85,46.76,46.85,31197.396476265287,29.7488,29.787,29.7297,29.787,31197.3965
2015-05-07 12:15:00,46.85,46.97,46.83,46.94,59028.167433509145,29.787,29.8632,29.7742,29.8442,59028.1674
2015-05-07 12:20:00,46.94,46.94,46.87,46.9,49377.17427898103,29.8442,29.8442,29.7997,29.8187,49377.1743
2015-05-07 12:25:00,46.9,46.92,46.75,46.75,54539.33340814723,29.8187,29.8315,29.7234,29.7234,54539.3334
2015-05-07 12:30:00,46.76,46.79,46.73,46.75,24127.48288632028,29.7297,29.7488,29.7107,29.7234,24127.4829
2015-05-07 12:35:00,46.75,46.8,46.75,46.76,32656.26753450791,29.7234,29.7552,29.7234,29.7297,32656.2675
2015-05-07 12:40:00,46.76,46.86,46.76,46.84,25249.69139266076,29.7297,29.7933,29.7297,29.7806,25249.6914
2015-05-07 12:45:00,46.85,46.87,46.8,46.83,19301.98630905622,29.787,29.7997,29.7552,29.7742,19301.9863
2015-05-07 12:50:00,46.83,46.86,46.82,46.83,41297.27303332959,29.7742,29.7933,29.7679,29.7742,41297.273
2015-05-07 12:55:00,46.83,46.85,46.79,46.8,51509.37044102794,29.7742,29.787,29.7488,29.7552,51509.3704
2015-05-07 13:00:00,46.8,46.85,46.76,46.76,31646.27987880148,29.7552,29.787,29.7297,29.7297,31646.2799
2015-05-07 13:05:00,46.76,46.76,46.7,46.7,41633.93558523173,29.7297,29.7297,29.6916,29.6916,41633.9356
2015-05-07 13:10:00,46.71,46.74,46.67,46.67,29962.967119290763,29.6979,29.717,29.6725,29.6725,29962.9671
2015-05-07 13:15:00,46.66,46.66,46.6,46.61,34227.35944338458,29.6661,29.6661,29.628,29.6344,34227.3594
2015-05-07 13:20:00,46.61,46.63,46.55,46.57,63629.2223095051,29.6344,29.6471,29.5962,29.6089,63629.2223
2015-05-07 13:25:00,46.58,46.68,46.56,46.61,49040.51172707889,29.6153,29.6789,29.6026,29.6344,49040.5117
2015-05-07 13:30:00,46.61,46.67,46.6,46.63,56671.529570194136,29.6344,29.6725,29.628,29.6471,56671.5296
2015-05-07 13:35:00,46.63,46.67,46.62,46.63,24913.02884075861,29.6471,29.6725,29.6407,29.6471,24913.0288
2015-05-07 13:40:00,46.63,46.66,46.6,46.61,17282.01099764336,29.6471,29.6661,29.628,29.6344,17282.011
2015-05-07 13:45:00,46.61,46.65,46.6,46.62,15149.814835596451,29.6344,29.6598,29.628,29.6407,15149.8148
2015-05-07 13:50:00,46.63,46.66,46.58,46.6,24464.145438222426,29.6471,29.6661,29.6153,29.628,24464.1454
2015-05-07 13:55:00,46.6,46.64,46.6,46.61,18067.556952081697,29.628,29.6534,29.628,29.6344,18067.557
2015-05-07 14:00:00,46.61,46.67,46.58,46.6,43990.57344854674,29.6344,29.6725,29.6153,29.628,43990.5734
2015-05-07 14:05:00,46.6,46.61,46.52,46.56,79227.92054763775,29.628,29.6344,29.5771,29.6026,79227.9205
2015-05-07 14:10:00,46.56,46.6,46.54,46.58,28952.97946358433,29.6026,29.628,29.5899,29.6153,28952.9795
2015-05-07 14:15:00,46.59,46.6,46.52,46.54,34339.580294018626,29.6216,29.628,29.5771,29.5899,34339.5803
2015-05-07 14:20:00,46.54,46.55,46.49,46.52,69689.14824374368,29.5899,29.5962,29.5581,29.5771,69689.1482
2015-05-07 14:25:00,46.52,46.58,46.52,46.52,45000.56110425317,29.5771,29.6153,29.5771,29.5771,45000.5611
2015-05-07 14:30:00,46.52,46.54,46.47,46.51,27942.9918078779,29.5771,29.5899,29.5453,29.5708,27942.9918
2015-05-07 14:35:00,46.51,46.51,46.44,46.47,30299.629671192903,29.5708,29.5708,29.5263,29.5453,30299.6297
2015-05-07 14:40:00,46.47,46.47,46.36,46.39,59364.829985411285,29.5453,29.5453,29.4754,29.4945,59364.83
2015-05-07 14:45:00,46.38,46.42,46.36,46.36,55437.100213219615,29.4881,29.5136,29.4754,29.4754,55437.1002
2015-05-07 14:50:00,46.36,46.41,46.36,46.41,36808.43900796768,29.4754,29.5072,29.4754,29.5072,36808.439
2015-05-07 14:55:00,46.41,46.45,46.39,46.44,35237.34709909101,29.5072,29.5326,29.4945,29.5263,35237.3471
2015-05-07 15:00:00,46.44,46.45,46.41,46.44,38267.3100662103,29.5263,29.5326,29.5072,29.5263,38267.3101
2015-05-07 15:05:00,46.44,46.44,46.37,46.41,39501.73942318482,29.5263,29.5263,29.4818,29.5072,39501.7394
2015-05-07 15:10:00,46.4,46.43,46.38,46.38,28391.87521041409,29.5008,29.5199,29.4881,29.4881,28391.8752
2015-05-07 15:15:00,46.38,46.38,46.3,46.32,56783.75042082819,29.4881,29.4881,29.4373,29.45,56783.7504
2015-05-07 15:20:00,46.33,46.38,46.32,46.36,59252.60913477724,29.4563,29.4881,29.45,29.4754,59252.6091
2015-05-07 15:25:00,46.36,46.44,46.36,46.43,42980.58579284031,29.4754,29.5263,29.4754,29.5199,42980.5858
2015-05-07 15:30:00,46.43,46.43,46.37,46.41,60374.81764111772,29.5199,29.5199,29.4818,29.5072,60374.8176
2015-05-07 15:35:00,46.41,46.44,46.38,46.39,65985.8601728201,29.5072,29.5263,29.4881,29.4945,65985.8602
2015-05-07 15:40:00,46.4,46.41,46.37,46.4,151273.70665469643,29.5008,29.5072,29.4818,29.5008,151273.7067
2015-05-07 15:45:00,46.39,46.43,46.36,46.43,129839.5241835933,29.4945,29.5199,29.4754,29.5199,129839.5242
2015-05-07 15:50:00,46.43,46.44,46.38,46.42,195600.9426551453,29.5199,29.5263,29.4881,29.5136,195600.9427
2015-05-07 15:55:00,46.42,46.48,46.39,46.4,525866.906071148,29.5136,29.5517,29.4945,29.5008,525866.9061
2015-05-08 09:30:00,46.27,46.73,46.11,46.15,283357.6478509707,29.4182,29.7107,29.3165,29.3419,283357.6479
2015-05-08 09:35:00,46.14,46.17,46.01,46.08,370889.911345528,29.3355,29.3546,29.2529,29.2974,370889.9113
2015-05-08 09:40:00,46.07,46.21,46.07,46.11,161373.58321176074,29.291,29.38,29.291,29.3165,161373.5832
2015-05-08 09:45:00,46.11,46.14,46.0,46.02,179441.14016384244,29.3165,29.3355,29.2465,29.2592,179441.1402
2015-05-08 09:50:00,46.03,46.09,45.97,45.97,177196.72315116148,29.2656,29.3037,29.2275,29.2275,177196.7232
2015-05-08 09:55:00,45.97,46.0,45.94,45.96,180900.01122208504,29.2275,29.2465,29.2084,29.2211,180900.0112
2015-05-08 10:00:00,45.96,45.97,45.82,45.84,261811.24452923352,29.2211,29.2275,29.1321,29.1448,261811.2445
2015-05-08 10:05:00,45.85,45.92,45.84,45.88,187633.262260128,29.1512,29.1957,29.1448,29.1702,187633.2623
2015-05-08 10:10:00,45.88,45.9,45.78,45.78,72494.66950959488,29.1702,29.1829,29.1067,29.1067,72494.6695
2015-05-08 10:15:00,45.78,45.79,45.7,45.79,112669.734036584,29.1067,29.113,29.0558,29.113,112669.734
2015-05-08 10:20:00,45.79,45.89,45.79,45.89,216249.57917181007,29.113,29.1766,29.113,29.1766,216249.5792
2015-05-08 10:25:00,45.89,46.0,45.88,45.99,84951.18392997418,29.1766,29.2465,29.1702,29.2402,84951.1839
2015-05-08 10:30:00,45.98,46.05,45.95,45.95,156884.7491863988,29.2338,29.2783,29.2147,29.2147,156884.7492
2015-05-08 10:35:00,45.95,45.95,45.88,45.89,51509.37044102794,29.2147,29.2147,29.1702,29.1766,51509.3704
2015-05-08 10:40:00,45.9,46.04,45.89,46.03,78891.2579957356,29.1829,29.272,29.1766,29.2656,78891.258
2015-05-08 10:45:00,46.03,46.13,46.03,46.09,53866.00830434294,29.2656,29.3292,29.2656,29.3037,53866.0083
2015-05-08 10:50:00,46.08,46.16,46.08,46.13,56783.75042082819,29.2974,29.3483,29.2974,29.3292,56783.7504
2015-05-08 10:55:00,46.13,46.19,46.12,46.19,103692.06598586016,29.3292,29.3673,29.3228,29.3673,103692.066
2015-05-08 11:00:00,46.19,46.32,46.19,46.31,83492.31287173157,29.3673,29.45,29.3673,29.4436,83492.3129
2015-05-08 11:05:00,46.3,46.36,46.3,46.36,169790.14700931433,29.4373,29.4754,29.4373,29.4754,169790.147
2015-05-08 11:10:00,46.36,46.37,46.35,46.35,69689.14824374368,29.4754,29.4818,29.4691,29.4691,69689.1482
2015-05-08 11:15:00,46.35,46.36,46.24,46.25,77095.72438559085,29.4691,29.4754,29.3991,29.4055,77095.7244
2015-05-08 11:20:00,46.25,46.35,46.24,46.32,61048.14274492201,29.4055,29.4691,29.3991,29.45,61048.1427
2015-05-08 11:25:00,46.32,46.32,46.26,46.28,37257.32241050387,29.45,29.45,29.4118,29.4245,37257.3224
2015-05-08 11:30:00,46.29,46.31,46.24,46.31,85736.72988441252,29.4309,29.4436,29.3991,29.4436,85736.7299
2015-05-08 11:35:00,46.31,46.41,46.31,46.4,65312.53506901582,29.4436,29.5072,29.4436,29.5008,65312.5351
2015-05-08 11:40:00,46.4,46.44,46.38,46.38,44102.79429918079,29.5008,29.5263,29.4881,29.4881,44102.7943
2015-05-08 11:45:00,46.39,46.39,46.34,46.35,66883.62697789249,29.4945,29.4945,29.4627,29.4691,66883.627
2015-05-08 11:50:00,46.35,46.39,46.34,46.37,57905.95892716866,29.4691,29.4945,29.4627,29.4818,57905.9589
2015-05-08 11:55:00,46.38,46.42,46.34,46.36,31646.27987880148,29.4881,29.5136,29.4627,29.4754,31646.2799
2015-05-08 12:00:00,46.37,46.48,46.37,46.48,68903.60228930535,29.4818,29.5517,29.4818,29.5517,68903.6023
2015-05-08 12:05:00,46.47,46.49,46.41,46.41,30748.513073729097,29.5453,29.5581,29.5072,29.5072,30748.5131
2015-05-08 12:10:00,46.42,46.42,46.36,46.36,26820.783301537424,29.5136,29.5136,29.4754,29.4754,26820.7833
2015-05-08 12:15:00,46.36,46.43,46.36,46.41,36359.55560543149,29.4754,29.5199,29.4754,29.5072,36359.5556
2015-05-08 12:20:00,46.42,46.45,46.41,46.43,32768.48838514196,29.5136,29.5326,29.5072,29.5199,32768.4884
2015-05-08 12:25:00,46.42,46.46,46.39,46.45,17955.336101447647,29.5136,29.539,29.4945,29.5326,17955.3361
2015-05-08 12:30:00,46.46,46.51,46.44,46.46,28728.53776231624,29.539,29.5708,29.5263,29.539,28728.5378
2015-05-08 12:35:00,46.46,46.52,46.45,46.51,46347.21131186174,29.539,29.5771,29.5326,29.5708,46347.2113
2015-05-08 12:40:00,46.51,46.52,46.49,46.49,36583.99730669958,29.5708,29.5771,29.5581,29.5581,36583.9973
2015-05-08 12:45:00,46.49,46.51,46.49,46.51,35125.12624845696,29.5581,29.5708,29.5581,29.5708,35125.1262
2015-05-08 12:50:00,46.51,46.54,46.5,46.52,65088.09336774772,29.5708,29.5899,29.5644,29.5771,65088.0934
2015-05-08 12:55:00,46.53,46.6,46.53,46.6,63292.55975760296,29.5835,29.628,29.5835,29.628,63292.5598
2015-05-08 13:00:00,46.6,46.67,46.6,46.61,68005.83548423297,29.628,29.6725,29.628,29.6344,68005.8355
2015-05-08 13:05:00,46.61,46.65,46.59,46.65,42980.58579284031,29.6344,29.6598,29.6216,29.6598,42980.5858
2015-05-08 13:10:00,46.65,46.7,46.6,46.6,35012.90539782291,29.6598,29.6916,29.628,29.628,35012.9054
2015-05-08 13:15:00,46.6,46.62,46.57,46.6,39501.73942318482,29.628,29.6407,29.6089,29.628,39501.7394
2015-05-08 13:20:00,46.6,46.68,46.6,46.66,43653.91089664459,29.628,29.6789,29.628,29.6661,43653.9109
2015-05-08 13:25:00,46.65,46.65,46.59,46.59,36359.55560543149,29.6598,29.6598,29.6216,29.6216,36359.5556
2015-05-08 13:30:00,46.6,46.6,46.52,46.53,63404.78060823701,29.628,29.628,29.5771,29.5835,63404.7806
2015-05-08 13:35:00,46.53,46.53,46.49,46.52,45225.00280552126,29.5835,29.5835,29.5581,29.5771,45225.0028
2015-05-08 13:40:00,46.53,46.6,46.52,46.54,87083.38009202109,29.5835,29.628,29.5771,29.5899,87083.3801
2015-05-08 13:45:00,46.54,46.55,46.52,46.52,29962.967119290763,29.5899,29.5962,29.5771,29.5771,29962.9671
2015-05-08 13:50:00,46.52,46.57,46.5,46.57,37481.76411177197,29.5771,29.6089,29.5644,29.6089,37481.7641
2015-05-08 13:55:00,46.56,46.56,46.52,46.52,22556.390977443607,29.6026,29.6026,29.5771,29.5771,22556.391
2015-05-08 14:00:00,46.52,46.54,46.47,46.48,55212.65851195152,29.5771,29.5899,29.5453,29.5517,55212.6585
2015-05-08 14:05:00,46.48,46.51,46.45,46.5,53641.56660307485,29.5517,29.5708,29.5326,29.5644,53641.5666
2015-05-08 14:10:00,46.5,46.56,46.48,46.56,52856.02064863651,29.5644,29.6026,29.5517,29.6026,52856.0206
2015-05-08 14:15:00,46.56,46.58,46.55,46.56,60711.48019301986,29.6026,29.6153,29.5962,29.6026,60711.4802
2015-05-08 14:20:00,46.55,46.57,46.53,46.56,39277.29772191673,29.5962,29.6089,29.5835,29.6026,39277.2977
2015-05-08 14:25:00,46.56,46.6,46.52,46.58,67108.06867916058,29.6026,29.628,29.5771,29.6153,67108.0687
2015-05-08 14:30:00,46.58,46.59,46.53,46.54,19526.42801032432,29.6153,29.6216,29.5835,29.5899,19526.428
2015-05-08 14:35:00,46.55,46.6,46.54,46.6,76759.0618336887,29.5962,29.628,29.5899,29.628,76759.0618
2015-05-08 14:40:00,46.59,46.61,46.58,46.59,42307.26068903602,29.6216,29.6344,29.6153,29.6216,42307.2607
2015-05-08 14:45:00,46.59,46.61,46.57,46.6,37032.880709235775,29.6216,29.6344,29.6089,29.628,37032.8807
2015-05-08 14:50:00,46.6,46.6,46.55,46.59,38940.63517001459,29.628,29.628,29.5962,29.6216,38940.6352
2015-05-08 14:55:00,46.59,46.63,46.57,46.6,89888.90135787228,29.6216,29.6471,29.6089,29.628,89888.9014
2015-05-08 15:00:00,46.6,46.61,46.56,46.58,51733.81214229604,29.628,29.6344,29.6026,29.6153,51733.8121
2015-05-08 15:05:00,46.58,46.6,46.56,46.57,55212.65851195152,29.6153,29.628,29.6026,29.6089,55212.6585
2015-05-08 15:10:00,46.56,46.58,46.56,46.56,60823.70104365391,29.6026,29.6153,29.6026,29.6026,60823.701
2015-05-08 15:15:00,46.56,46.61,46.56,46.57,79227.92054763775,29.6026,29.6344,29.6026,29.6089,79227.9205
2015-05-08 15:20:00,46.57,46.6,46.56,46.56,82370.10436539109,29.6089,29.628,29.6026,29.6026,82370.1044
2015-05-08 15:25:00,46.57,46.63,46.52,46.62,234317.1361238918,29.6089,29.6471,29.5771,29.6407,234317.1361
2015-05-08 15:30:00,46.63,46.63,46.57,46.61,159690.27045225003,29.6471,29.6471,29.6089,29.6344,159690.2705
2015-05-08 15:35:00,46.6,46.61,46.55,46.58,135787.22926719784,29.628,29.6344,29.5962,29.6153,135787.2293
2015-05-08 15:40:00,46.59,46.63,46.58,46.6,232746.0442150152,29.6216,29.6471,29.6153,29.628,232746.0442
2015-05-08 15:45:00,46.6,46.62,46.52,46.52,330265.9634160027,29.628,29.6407,29.5771,29.5771,330265.9634
2015-05-08 15:50:00,46.52,46.58,46.49,46.56,452025.58635394456,29.5771,29.6153,29.5581,29.6026,452025.5864
2015-05-08 15:55:00,46.57,46.6,46.55,46.56,352485.6918415441,29.6089,29.628,29.5962,29.6026,352485.6918
2015-05-11 09:30:00,46.6,46.78,46.44,46.74,86858.938390753,29.628,29.7424,29.5263,29.717,86858.9384
2015-05-11 09:35:00,46.75,46.89,46.75,46.78,40960.61048142744,29.7234,29.8124,29.7234,29.7424,40960.6105
2015-05-11 09:40:00,46.79,46.87,46.78,46.79,84726.74222870609,29.7488,29.7997,29.7424,29.7488,84726.7422
2015-05-11 09:45:00,46.81,47.09,46.8,47.08,114914.15104926495,29.7615,29.9395,29.7552,29.9332,114914.151
2015-05-11 09:50:00,47.08,47.09,47.03,47.05,77656.82863876107,29.9332,29.9395,29.9014,29.9141,77656.8286
2015-05-11 09:55:00,47.07,47.18,47.01,47.17,126809.56121647402,29.9268,29.9968,29.8887,29.9904,126809.5612
2015-05-11 10:00:00,47.17,47.22,47.08,47.09,132869.4871507126,29.9904,30.0222,29.9332,29.9395,132869.4872
2015-05-11 10:05:00,47.09,47.14,47.05,47.1,110986.42127707328,29.9395,29.9713,29.9141,29.9459,110986.4213
2015-05-11 10:10:00,47.09,47.17,47.09,47.17,92021.0975199192,29.9395,29.9904,29.9395,29.9904,92021.0975
2015-05-11 10:15:00,47.17,47.17,47.08,47.09,134552.79991022332,29.9904,29.9904,29.9332,29.9395,134552.7999
2015-05-11 10:20:00,47.09,47.11,47.06,47.07,75187.96992481203,29.9395,29.9523,29.9205,29.9268,75187.9699
2015-05-11 10:25:00,47.07,47.07,47.0,47.04,49713.83683088318,29.9268,29.9268,29.8823,29.9078,49713.8368
2015-05-11 10:30:00,47.04,47.04,46.92,46.95,51509.37044102794,29.9078,29.9078,29.8315,29.8505,51509.3704
2015-05-11 10:35:00,46.95,47.0,46.9,46.94,38379.53091684435,29.8505,29.8823,29.8187,29.8442,38379.5309
2015-05-11 10:40:00,46.93,47.03,46.93,47.02,40175.06452698911,29.8378,29.9014,29.8378,29.895,40175.0645
2015-05-11 10:45:00,47.02,47.1,47.02,47.09,34788.46369655482,29.895,29.9459,29.895,29.9395,34788.4637
2015-05-11 10:50:00,47.09,47.13,47.05,47.07,51397.14959039389,29.9395,29.965,29.9141,29.9268,51397.1496
2015-05-11 10:55:00,47.08,47.09,47.01,47.07,44663.89855235103,29.9332,29.9395,29.8887,29.9268,44663.8986
2015-05-11 11:00:00,47.07,47.09,47.05,47.06,54427.11255751318,29.9268,29.9395,29.9141,29.9205,54427.1126
2015-05-11 11:05:00,47.05,47.15,47.02,47.15,51172.7078891258,29.9141,29.9777,29.895,29.9777,51172.7079
2015-05-11 11:10:00,47.15,47.22,47.13,47.21,185164.4035461789,29.9777,30.0222,29.965,30.0158,185164.4035
2015-05-11 11:15:00,47.21,47.22,47.18,47.2,76983.50353495679,30.0158,30.0222,29.9968,30.0095,76983.5035
2015-05-11 11:20:00,47.2,47.25,47.19,47.22,142857.14285714284,30.0095,30.0413,30.0031,30.0222,142857.1429
2015-05-11 11:25:00,47.21,47.28,47.21,47.21,82145.662664123,30.0158,30.0603,30.0158,30.0158,82145.6627
2015-05-11 11:30:00,47.21,47.22,47.15,47.17,147121.53518123666,30.0158,30.0222,29.9777,29.9904,147121.5352
2015-05-11 11:35:00,47.17,47.19,47.17,47.19,45898.32790932555,29.9904,30.0031,29.9904,30.0031,45898.3279
2015-05-11 11:40:00,47.18,47.26,47.17,47.2,116148.58040623947,29.9968,30.0476,29.9904,30.0095,116148.5804
2015-05-11 11:45:00,47.2,47.26,47.2,47.23,69801.36909437773,30.0095,30.0476,30.0095,30.0286,69801.3691
2015-05-11 11:50:00,47.23,47.25,47.21,47.21,47132.75726630008,30.0286,30.0413,30.0158,30.0158,47132.7573
2015-05-11 11:55:00,47.21,47.26,47.21,47.26,59028.167433509145,30.0158,30.0476,30.0158,30.0476,59028.1674
2015-05-11 12:00:00,47.26,47.27,47.13,47.15,144540.45561665358,30.0476,30.054,29.965,29.9777,144540.4556
2015-05-11 12:05:00,47.14,47.17,47.12,47.15,74177.98226910559,29.9713,29.9904,29.9586,29.9777,74177.9823
2015-05-11 12:10:00,47.15,47.22,47.15,47.19,81135.67500841655,29.9777,30.0222,29.9777,30.0031,81135.675
2015-05-11 12:15:00,47.19,47.19,47.08,47.09,76422.39928178655,30.0031,30.0031,29.9332,29.9395,76422.3993
2015-05-11 12:20:00,47.09,47.09,47.05,47.05,52743.79979800247,29.9395,29.9395,29.9141,29.9141,52743.7998
2015-05-11 12:25:00,47.04,47.17,47.03,47.17,63404.78060823701,29.9078,29.9904,29.9014,29.9904,63404.7806
2015-05-11 12:30:00,47.17,47.19,47.16,47.18,38491.7517674784,29.9904,30.0031,29.984,29.9968,38491.7518
2015-05-11 12:35:00,47.19,47.27,47.18,47.26,92582.20177308944,30.0031,30.054,29.9968,30.0476,92582.2018
2015-05-11 12:40:00,47.27,47.33,47.27,47.28,85848.95073504657,30.054,30.0921,30.054,30.0603,85848.9507
2015-05-11 12:45:00,47.28,47.3,47.21,47.23,50274.94108405341,30.0603,30.0731,30.0158,30.0286,50274.9411
2015-05-11 12:50:00,47.24,47.3,47.24,47.28,42756.14409157221,30.0349,30.0731,30.0349,30.0603,42756.1441
2015-05-11 12:55:00,47.28,47.29,47.27,47.29,11670.96846594097,30.0603,30.0667,30.054,30.0667,11670.9685
2015-05-11 13:00:00,47.29,47.34,47.28,47.3,50387.161934687465,30.0667,30.0985,30.0603,30.0731,50387.1619
2015-05-11 13:05:00,47.3,47.4,47.3,47.39,56110.4253170239,30.0731,30.1366,30.0731,30.1303,56110.4253
2015-05-11 13:10:00,47.39,47.41,47.35,47.41,76871.28268432274,30.1303,30.143,30.1048,30.143,76871.2827
2015-05-11 13:15:00,47.4,47.41,47.29,47.3,64302.54741330939,30.1366,30.143,30.0667,30.0731,64302.5474
2015-05-11 13:20:00,47.3,47.35,47.3,47.33,53192.68320053866,30.0731,30.1048,30.0731,30.0921,53192.6832
2015-05-11 13:25:00,47.33,47.35,47.29,47.34,54314.891706879134,30.0921,30.1048,30.0667,30.0985,54314.8917
2015-05-11 13:30:00,47.34,47.35,47.29,47.31,60374.81764111772,30.0985,30.1048,30.0667,30.0794,60374.8176
2015-05-11 13:35:00,47.31,47.33,47.29,47.32,65424.75591964987,30.0794,30.0921,30.0667,30.0858,65424.7559
2015-05-11 13:40:00,47.33,47.33,47.26,47.28,49264.95342834698,30.0921,30.0921,30.0476,30.0603,49264.9534
2015-05-11 13:45:00,47.29,47.31,47.27,47.27,42082.818987767925,30.0667,30.0794,30.054,30.054,42082.819
2015-05-11 13:50:00,47.28,47.3,47.26,47.26,57569.29637526653,30.0603,30.0731,30.0476,30.0476,57569.2964
2015-05-11 13:55:00,47.27,47.31,47.27,47.27,22780.832678711704,30.054,30.0794,30.054,30.054,22780.8327
2015-05-11 14:00:00,47.27,47.33,47.26,47.28,48591.6283245427,30.054,30.0921,30.0476,30.0603,48591.6283
2015-05-11 14:05:00,47.28,47.33,47.26,47.27,50723.824486589605,30.0603,30.0921,30.0476,30.054,50723.8245
2015-05-11 14:10:00,47.27,47.33,47.27,47.3,50162.72023341936,30.054,30.0921,30.054,30.0731,50162.7202
2015-05-11 14:15:00,47.3,47.31,47.28,47.3,54651.55425878128,30.0731,30.0794,30.0603,30.0731,54651.5543
2015-05-11 14:20:00,47.3,47.34,47.29,47.32,83043.42946919537,30.0731,30.0985,30.0667,30.0858,83043.4295
2015-05-11 14:25:00,47.32,47.36,47.32,47.36,73841.31971720346,30.0858,30.1112,30.0858,30.1112,73841.3197
2015-05-11 14:30:00,47.37,47.4,47.36,47.39,139041.6339355852,30.1176,30.1366,30.1112,30.1303,139041.6339
2015-05-11 14:35:00,47.39,47.42,47.38,47.39,133879.47480641902,30.1303,30.1494,30.1239,30.1303,133879.4748
2015-05-11 14:40:00,47.4,47.43,47.39,47.42,81809.00011222085,30.1366,30.1557,30.1303,30.1494,81809.0001
2015-05-11 14:45:00,47.42,47.46,47.41,47.45,78779.03714510155,30.1494,30.1748,30.143,30.1684,78779.0371
2015-05-11 14:50:00,47.45,47.45,47.37,47.38,91908.87666928516,30.1684,30.1684,30.1176,30.1239,91908.8767
2015-05-11 14:55:00,47.38,47.45,47.37,47.39,142520.4803052407,30.1239,30.1684,30.1176,30.1303,142520.4803
2015-05-11 15:00:00,47.4,47.44,47.36,47.44,74739.08652227583,30.1366,30.1621,30.1112,30.1621,74739.0865
2015-05-11 15:05:00,47.44,47.54,47.43,47.51,233980.47357198969,30.1621,30.2256,30.1557,30.2066,233980.4736
2015-05-11 15:10:00,47.51,47.52,47.46,47.51,211648.52429581416,30.2066,30.2129,30.1748,30.2066,211648.5243
2015-05-11 15:15:00,47.5,47.59,47.5,47.58,269442.26237234875,30.2002,30.2574,30.2002,30.2511,269442.2624
2015-05-11 15:20:00,47.58,47.58,47.49,47.52,185388.84524744697,30.2511,30.2511,30.1939,30.2129,185388.8452
2015-05-11 15:25:00,47.52,47.53,47.49,47.52,172707.88912579956,30.2129,30.2193,30.1939,30.2129,172707.8891
2015-05-11 15:30:00,47.52,47.52,47.47,47.5,220962.85489844013,30.2129,30.2129,30.1811,30.2002,220962.8549
2015-05-11 15:35:00,47.5,47.52,47.49,47.52,166086.85893839074,30.2002,30.2129,30.1939,30.2129,166086.8589
2015-05-11 15:40:00,47.51,47.53,47.5,47.5,128156.2114240826,30.2066,30.2193,30.2002,30.2002,128156.2114
2015-05-11 15:45:00,47.5,47.51,47.46,47.5,268656.7164179104,30.2002,30.2066,30.1748,30.2002,268656.7164
2015-05-11 15:50:00,47.5,47.51,47.43,47.47,605431.4891706879,30.2002,30.2066,30.1557,30.1811,605431.4892
2015-05-11 15:55:00,47.47,47.51,47.42,47.5,923128.7173156772,30.1811,30.2066,30.1494,30.2002,923128.7173
2015-05-12 09:30:00,47.45,47.72,47.44,47.66,310515.09370441025,30.1684,30.3401,30.1621,30.3019,310515.0937
2015-05-12 09:35:00,47.65,47.66,47.53,47.62,191224.32948041745,30.2956,30.3019,30.2193,30.2765,191224.3295
2015-05-12 09:40:00,47.61,47.63,47.5,47.5,204915.27325777127,30.2702,30.2829,30.2002,30.2002,204915.2733
2015-05-12 09:45:00,47.5,47.51,47.31,47.38,148355.96453821118,30.2002,30.2066,30.0794,30.1239,148355.9645
2015-05-12 09:50:00,47.37,47.42,47.33,47.39,129502.86163169116,30.1176,30.1494,30.0921,30.1303,129502.8616
2015-05-12 09:55:00,47.4,47.4,47.26,47.27,243407.0250252497,30.1366,30.1366,30.0476,30.054,243407.025
2015-05-12 10:00:00,47.27,47.32,47.22,47.28,187969.92481203008,30.054,30.0858,30.0222,30.0603,187969.9248
2015-05-12 10:05:00,47.27,47.28,47.16,47.26,149590.39389518573,30.054,30.0603,29.984,30.0476,149590.3939
2015-05-12 10:10:00,47.26,47.26,47.1,47.11,85287.84648187633,30.0476,30.0476,29.9459,29.9523,85287.8465
2015-05-12 10:15:00,47.1,47.21,47.08,47.11,132981.70800134665,29.9459,30.0158,29.9332,29.9523,132981.708
2015-05-12 10:20:00,47.12,47.16,47.04,47.04,108405.34171249018,29.9586,29.984,29.9078,29.9078,108405.3417
2015-05-12 10:25:00,47.05,47.12,47.05,47.08,88991.13455279991,29.9141,29.9586,29.9141,29.9332,88991.1346
2015-05-12 10:30:00,47.08,47.19,47.08,47.19,68118.05633486701,29.9332,30.0031,29.9332,30.0031,68118.0563
2015-05-12 10:35:00,47.19,47.32,47.15,47.31,74177.98226910559,30.0031,30.0858,29.9777,30.0794,74177.9823
2015-05-12 10:40:00,47.31,47.34,47.26,47.34,85175.62563124228,30.0794,30.0985,30.0476,30.0985,85175.6256
2015-05-12 10:45:00,47.35,47.44,47.35,47.4,70025.81079564583,30.1048,30.1621,30.1048,30.1366,70025.8108
2015-05-12 10:50:00,47.39,47.39,47.3,47.36,120974.07698350352,30.1303,30.1303,30.0731,30.1112,120974.077
2015-05-12 10:55:00,47.37,47.37,47.21,47.24,133093.9288519807,30.1176,30.1176,30.0158,30.0349,133093.9289
2015-05-12 11:00:00,47.24,47.32,47.21,47.32,65424.75591964987,30.0349,30.0858,30.0158,30.0858,65424.7559
2015-05-12 11:05:00,47.32,47.34,47.23,47.3,230052.743799798,30.0858,30.0985,30.0286,30.0731,230052.7438
2015-05-12 11:10:00,47.31,47.33,47.23,47.23,59589.271686679385,30.0794,30.0921,30.0286,30.0286,59589.2717
2015-05-12 11:15:00,47.23,47.25,47.17,47.25,89215.576254068,30.0286,30.0413,29.9904,30.0413,89215.5763
2015-05-12 11:20:00,47.26,47.39,47.25,47.39,65649.19762091797,30.0476,30.1303,30.0413,30.1303,65649.1976
2015-05-12 11:25:00,47.39,47.42,47.33,47.33,82257.88351475704,30.1303,30.1494,30.0921,30.0921,82257.8835
2015-05-12 11:30:00,47.33,47.34,47.28,47.3,45898.32790932555,30.0921,30.0985,30.0603,30.0731,45898.3279
2015-05-12 11:35:00,47.31,47.34,47.3,47.32,40287.28537762316,30.0794,30.0985,30.0731,30.0858,40287.2854
2015-05-12 11:40:00,47.32,47.43,47.31,47.43,70699.13589945012,30.0858,30.1557,30.0794,30.1557,70699.1359
2015-05-12 11:45:00,47.43,47.49,47.42,47.48,110200.87532263494,30.1557,30.1939,30.1494,30.1875,110200.8753
2015-05-12 11:50:00,47.47,47.48,47.43,47.45,55437.100213219615,30.1811,30.1875,30.1557,30.1684,55437.1002
2015-05-12 11:55:00,47.45,47.45,47.34,47.34,61945.90954999439,30.1684,30.1684,30.0985,30.0985,61945.9095
2015-05-12 12:00:00,47.35,47.36,47.26,47.26,47581.64066883627,30.1048,30.1112,30.0476,30.0476,47581.6407
2015-05-12 12:05:00,47.26,47.26,47.18,47.18,39950.62282572102,30.0476,30.0476,29.9968,29.9968,39950.6228
2015-05-12 12:10:00,47.18,47.19,47.12,47.17,59477.05083604533,29.9968,30.0031,29.9586,29.9904,59477.0508
2015-05-12 12:15:00,47.18,47.26,47.18,47.25,37593.984962406015,29.9968,30.0476,29.9968,30.0413,37593.985
2015-05-12 12:20:00,47.25,47.27,47.21,47.24,30524.071372461003,30.0413,30.054,30.0158,30.0349,30524.0714
2015-05-12 12:25:00,47.25,47.26,47.18,47.2,32656.26753450791,30.0413,30.0476,29.9968,30.0095,32656.2675
2015-05-12 12:30:00,47.21,47.26,47.2,47.26,31421.838177533384,30.0158,30.0476,30.0095,30.0476,31421.8382
2015-05-12 12:35:00,47.26,47.32,47.25,47.31,55998.20446638985,30.0476,30.0858,30.0413,30.0794,55998.2045
2015-05-12 12:40:00,47.32,47.33,47.27,47.28,23454.15778251599,30.0858,30.0921,30.054,30.0603,23454.1578
2015-05-12 12:45:00,47.28,47.31,47.27,47.27,44102.79429918079,30.0603,30.0794,30.054,30.054,44102.7943
2015-05-12 12:50:00,47.27,47.34,47.26,47.34,69689.14824374368,30.054,30.0985,30.0476,30.0985,69689.1482
2015-05-12 12:55:00,47.34,47.34,47.26,47.26,33105.1509370441,30.0985,30.0985,30.0476,30.0476,33105.1509
2015-05-12 13:00:00,47.27,47.28,47.22,47.23,41521.714734597685,30.054,30.0603,30.0222,30.0286,41521.7147
2015-05-12 13:05:00,47.24,47.3,47.23,47.27,41072.8313320615,30.0349,30.0731,30.0286,30.054,41072.8313
2015-05-12 13:10:00,47.27,47.32,47.26,47.29,45786.1070586915,30.054,30.0858,30.0476,30.0667,45786.1071
2015-05-12 13:15:00,47.29,47.29,47.26,47.29,66434.7435753563,30.0667,30.0667,30.0476,30.0667,66434.7436
2015-05-12 13:20:00,47.28,47.31,47.26,47.3,81360.11670968466,30.0603,30.0794,30.0476,30.0731,81360.1167
2015-05-12 13:25:00,47.29,47.3,47.27,47.27,78105.71204129727,30.0667,30.0731,30.054,30.054,78105.712
2015-05-12 13:30:00,47.27,47.28,47.26,47.28,49040.51172707889,30.054,30.0603,30.0476,30.0603,49040.5117
2015-05-12 13:35:00,47.28,47.28,47.26,47.28,52968.24149927056,30.0603,30.0603,30.0476,30.0603,52968.2415
2015-05-12 13:40:00,47.27,47.28,47.23,47.24,39052.85602064864,30.054,30.0603,30.0286,30.0349,39052.856
2015-05-12 13:45:00,47.25,47.26,47.24,47.25,43990.57344854674,30.0413,30.0476,30.0349,30.0413,43990.5734
2015-05-12 13:50:00,47.24,47.26,47.2,47.23,89215.576254068,30.0349,30.0476,30.0095,30.0286,89215.5763
2015-05-12 13:55:00,47.24,47.28,47.23,47.28,79227.92054763775,30.0349,30.0603,30.0286,30.0603,79227.9205
2015-05-12 14:00:00,47.27,47.31,47.27,47.31,38267.3100662103,30.054,30.0794,30.054,30.0794,38267.3101
2015-05-12 14:05:00,47.31,47.31,47.29,47.3,41185.052182695545,30.0794,30.0794,30.0667,30.0731,41185.0522
2015-05-12 14:10:00,47.3,47.31,47.23,47.23,147345.97688250476,30.0731,30.0794,30.0286,30.0286,147345.9769
2015-05-12 14:15:00,47.23,47.27,47.23,47.27,48928.29087644485,30.0286,30.054,30.0286,30.054,48928.2909
2015-05-12 14:20:00,47.26,47.32,47.26,47.31,55773.76276512176,30.0476,30.0858,30.0476,30.0794,55773.7628
2015-05-12 14:25:00,47.32,47.32,47.27,47.32,55324.87936258557,30.0858,30.0858,30.054,30.0858,55324.8794
2015-05-12 14:30:00,47.32,47.36,47.32,47.34,69128.04399057344,30.0858,30.1112,30.0858,30.0985,69128.044
2015-05-12 14:35:00,47.34,47.36,47.33,47.34,114689.70934799685,30.0985,30.1112,30.0921,30.0985,114689.7093
2015-05-12 14:40:00,47.35,47.35,47.32,47.34,132308.38289754235,30.1048,30.1048,30.0858,30.0985,132308.3829
2015-05-12 14:45:00,47.34,47.4,47.34,47.4,59364.829985411285,30.0985,30.1366,30.0985,30.1366,59364.83
2015-05-12 14:50:00,47.4,47.42,47.36,47.36,72494.66950959488,30.1366,30.1494,30.1112,30.1112,72494.6695
2015-05-12 14:55:00,47.36,47.38,47.31,47.36,140388.2841431938,30.1112,30.1239,30.0794,30.1112,140388.2841
2015-05-12 15:00:00,47.36,47.39,47.33,47.33,103579.84513522612,30.1112,30.1303,30.0921,30.0921,103579.8451
2015-05-12 15:05:00,47.33,47.33,47.26,47.26,67781.39378296486,30.0921,30.0921,30.0476,30.0476,67781.3938
2015-05-12 15:10:00,47.27,47.32,47.25,47.31,93367.74772752776,30.054,30.0858,30.0413,30.0794,93367.7477
2015-05-12 15:15:00,47.31,47.34,47.29,47.34,87868.92604645943,30.0794,30.0985,30.0667,30.0985,87868.926
2015-05-12 15:20:00,47.34,47.36,47.28,47.28,85400.06733251037,30.0985,30.1112,30.0603,30.0603,85400.0673
2015-05-12 15:25:00,47.28,47.29,47.24,47.29,107058.6915048816,30.0603,30.0667,30.0349,30.0667,107058.6915
2015-05-12 15:30:00,47.29,47.34,47.27,47.28,131747.27864437213,30.0667,30.0985,30.054,30.0603,131747.2786
2015-05-12 15:35:00,47.27,47.3,47.26,47.28,90786.66816294468,30.054,30.0731,30.0476,30.0603,90786.6682
2015-05-12 15:40:00,47.29,47.32,47.25,47.29,195039.83840197508,30.0667,30.0858,30.0413,30.0667,195039.8384
2015-05-12 15:45:00,47.29,47.33,47.28,47.32,218381.77533385705,30.0667,30.0921,30.0603,30.0858,218381.7753
2015-05-12 15:50:00,47.32,47.34,47.29,47.34,218493.99618449103,30.0858,30.0985,30.0667,30.0985,218493.9962
2015-05-12 15:55:00,47.34,47.36,47.32,47.34,636404.443945685,30.0985,30.1112,30.0858,30.0985,636404.4439
2015-05-13 09:30:00,47.05,47.29,46.96,47.23,187745.483110762,29.9141,30.0667,29.8569,30.0286,187745.4831
2015-05-13 09:35:00,47.22,47.28,47.01,47.02,106385.36640107732,30.0222,30.0603,29.8887,29.895,106385.3664
2015-05-13 09:40:00,47.02,47.23,47.01,47.21,73167.99461339916,29.895,30.0286,29.8887,30.0158,73167.9946
2015-05-13 09:45:00,47.2,47.25,47.18,47.25,97071.03579845135,30.0095,30.0413,29.9968,30.0413,97071.0358
2015-05-13 09:50:00,47.26,47.32,47.18,47.18,56895.97127146224,30.0476,30.0858,29.9968,29.9968,56895.9713
2015-05-13 09:55:00,47.19,47.31,47.18,47.28,151610.36920659858,30.0031,30.0794,29.9968,30.0603,151610.3692
2015-05-13 10:00:00,47.28,47.31,47.23,47.26,204690.8315565032,30.0603,30.0794,30.0286,30.0476,204690.8316
2015-05-13 10:05:00,47.26,47.29,47.26,47.27,74851.30737290988,30.0476,30.0667,30.0476,30.054,74851.3074
2015-05-13 10:10:00,47.27,47.32,47.27,47.3,130512.8492873976,30.054,30.0858,30.054,30.0731,130512.8493
2015-05-13 10:15:00,47.3,47.33,47.26,47.32,110200.87532263494,30.0731,30.0921,30.0476,30.0858,110200.8753
2015-05-13 10:20:00,47.32,47.37,47.31,47.35,83492.31287173157,30.0858,30.1176,30.0794,30.1048,83492.3129
2015-05-13 10:25:00,47.35,47.36,47.28,47.3,34115.13859275053,30.1048,30.1112,30.0603,30.0731,34115.1386
2015-05-13 10:30:00,47.31,47.36,47.27,47.29,78217.93289193131,30.0794,30.1112,30.054,30.0667,78217.9329
2015-05-13 10:35:00,47.29,47.33,47.28,47.29,70923.57760071821,30.0667,30.0921,30.0603,30.0667,70923.5776
2015-05-13 10:40:00,47.29,47.35,47.27,47.28,40623.9479295253,30.0667,30.1048,30.054,30.0603,40623.9479
2015-05-13 10:45:00,47.28,47.31,47.22,47.26,46459.43216249579,30.0603,30.0794,30.0222,30.0476,46459.4322
2015-05-13 10:50:00,47.26,47.28,47.24,47.26,94602.1770845023,30.0476,30.0603,30.0349,30.0476,94602.1771
2015-05-13 10:55:00,47.27,47.27,47.17,47.18,57120.41297273033,30.054,30.054,29.9904,29.9968,57120.413
2015-05-13 11:00:00,47.18,47.18,47.09,47.12,89552.23880597015,29.9968,29.9968,29.9395,29.9586,89552.2388
2015-05-13 11:05:00,47.12,47.16,47.06,47.1,119964.0893277971,29.9586,29.984,29.9205,29.9459,119964.0893
2015-05-13 11:10:00,47.1,47.17,47.1,47.16,44102.79429918079,29.9459,29.9904,29.9459,29.984,44102.7943
2015-05-13 11:15:00,47.16,47.23,47.15,47.2,39950.62282572102,29.984,30.0286,29.9777,30.0095,39950.6228
2015-05-13 11:20:00,47.2,47.28,47.17,47.28,32431.82583323981,30.0095,30.0603,29.9904,30.0603,32431.8258
2015-05-13 11:25:00,47.27,47.34,47.26,47.29,30860.733924363147,30.054,30.0985,30.0476,30.0667,30860.7339
2015-05-13 11:30:00,47.29,47.39,47.26,47.37,36583.99730669958,30.0667,30.1303,30.0476,30.1176,36583.9973
2015-05-13 11:35:00,47.37,47.37,47.3,47.3,27494.10840534171,30.1176,30.1176,30.0731,30.0731,27494.1084
2015-05-13 11:40:00,47.31,47.37,47.31,47.37,42195.03983840197,30.0794,30.1176,30.0794,30.1176,42195.0398
2015-05-13 11:45:00,47.37,47.41,47.35,47.37,39613.96027381888,30.1176,30.143,30.1048,30.1176,39613.9603
2015-05-13 11:50:00,47.36,47.36,47.33,47.34,19863.09056222646,30.1112,30.1112,30.0921,30.0985,19863.0906
2015-05-13 11:55:00,47.34,47.35,47.32,47.32,29177.42116485243,30.0985,30.1048,30.0858,30.0858,29177.4212
2015-05-13 12:00:00,47.32,47.36,47.32,47.33,29289.642015486475,30.0858,30.1112,30.0858,30.0921,29289.642
2015-05-13 12:05:00,47.33,47.34,47.28,47.28,39501.73942318482,30.0921,30.0985,30.0603,30.0603,39501.7394
2015-05-13 12:10:00,47.28,47.31,47.26,47.29,37481.76411177197,30.0603,30.0794,30.0476,30.0667,37481.7641
2015-05-13 12:15:00,47.29,47.31,47.28,47.28,31646.27987880148,30.0667,30.0794,30.0603,30.0603,31646.2799
2015-05-13 12:20:00,47.27,47.28,47.21,47.22,33441.813488946245,30.054,30.0603,30.0158,30.0222,33441.8135
2015-05-13 12:25:00,47.22,47.23,47.15,47.18,60150.37593984962,30.0222,30.0286,29.9777,29.9968,60150.3759
2015-05-13 12:30:00,47.17,47.21,47.13,47.16,170687.9138143867,29.9904,30.0158,29.965,29.984,170687.9138
2015-05-13 12:35:00,47.16,47.2,47.16,47.18,60599.25934238581,29.984,30.0095,29.984,29.9968,60599.2593
2015-05-13 12:40:00,47.18,47.22,47.18,47.2,39389.518572550776,29.9968,30.0222,29.9968,30.0095,39389.5186
2015-05-13 12:45:00,47.19,47.2,47.16,47.18,32656.26753450791,30.0031,30.0095,29.984,29.9968,32656.2675
2015-05-13 12:50:00,47.18,47.24,47.17,47.23,82594.54606665918,29.9968,30.0349,29.9904,30.0286,82594.5461
2015-05-13 12:55:00,47.22,47.22,47.17,47.18,23790.82033441813,30.0222,30.0222,29.9904,29.9968,23790.8203
2015-05-13 13:00:00,47.17,47.29,47.17,47.27,47469.41981820222,29.9904,30.0667,29.9904,30.054,47469.4198
2015-05-13 13:05:00,47.27,47.28,47.25,47.25,18740.882055885984,30.054,30.0603,30.0413,30.0413,18740.8821
2015-05-13 13:10:00,47.25,47.26,47.19,47.2,27830.77095724385,30.0413,30.0476,30.0031,30.0095,27830.771
2015-05-13 13:15:00,47.21,47.24,47.18,47.24,77207.94523622488,30.0158,30.0349,29.9968,30.0349,77207.9452
2015-05-13 13:20:00,47.23,47.31,47.23,47.27,111547.52553024353,30.0286,30.0794,30.0286,30.054,111547.5255
2015-05-13 13:25:00,47.27,47.29,47.26,47.28,33329.5926383122,30.054,30.0667,30.0476,30.0603,33329.5926
2015-05-13 13:30:00,47.28,47.31,47.27,47.29,35237.34709909101,30.0603,30.0794,30.054,30.0667,35237.3471
2015-05-13 13:35:00,47.28,47.31,47.28,47.31,43541.69004601055,30.0603,30.0794,30.0603,30.0794,43541.69
2015-05-13 13:40:00,47.31,47.33,47.29,47.3,34900.68454718887,30.0794,30.0921,30.0667,30.0731,34900.6845
2015-05-13 13:45:00,47.3,47.31,47.27,47.29,16945.348445741216,30.0731,30.0794,30.054,30.0667,16945.3484
2015-05-13 13:50:00,47.29,47.3,47.26,47.29,32656.26753450791,30.0667,30.0731,30.0476,30.0667,32656.2675
2015-05-13 13:55:00,47.29,47.34,47.28,47.32,26147.458197733136,30.0667,30.0985,30.0603,30.0858,26147.4582
2015-05-13 14:00:00,47.33,47.34,47.31,47.33,17394.23184827741,30.0921,30.0985,30.0794,30.0921,17394.2318
2015-05-13 14:05:00,47.33,47.34,47.26,47.31,108068.67916058804,30.0921,30.0985,30.0476,30.0794,108068.6792
2015-05-13 14:10:00,47.31,47.34,47.29,47.34,50162.72023341936,30.0794,30.0985,30.0667,30.0985,50162.7202
2015-05-13 14:15:00,47.34,47.34,47.31,47.33,61721.46784872629,30.0985,30.0985,30.0794,30.0921,61721.4678
2015-05-13 14:20:00,47.33,47.33,47.29,47.31,40511.72707889126,30.0921,30.0921,30.0667,30.0794,40511.7271
2015-05-13 14:25:00,47.32,47.35,47.29,47.34,49489.39512961508,30.0858,30.1048,30.0667,30.0985,49489.3951
2015-05-13 14:30:00,47.34,47.34,47.32,47.32,94265.51453260017,30.0985,30.0985,30.0858,30.0858,94265.5145
2015-05-13 14:35:00,47.32,47.4,47.32,47.39,90225.56390977444,30.0858,30.1366,30.0858,30.1303,90225.5639
2015-05-13 14:40:00,47.38,47.42,47.37,47.41,27942.9918078779,30.1239,30.1494,30.1176,30.143,27942.9918
2015-05-13 14:45:00,47.41,47.44,47.39,47.42,49264.95342834698,30.143,30.1621,30.1303,30.1494,49264.9534
2015-05-13 14:50:00,47.43,47.44,47.38,47.4,81247.89585905061,30.1557,30.1621,30.1239,30.1366,81247.8959
2015-05-13 14:55:00,47.4,47.42,47.39,47.42,41746.156435865785,30.1366,30.1494,30.1303,30.1494,41746.1564
2015-05-13 15:00:00,47.42,47.48,47.4,47.44,132757.26630007854,30.1494,30.1875,30.1366,30.1621,132757.2663
2015-05-13 15:05:00,47.45,47.47,47.44,47.44,57569.29637526653,30.1684,30.1811,30.1621,30.1621,57569.2964
2015-05-13 15:10:00,47.44,47.44,47.35,47.36,81135.67500841655,30.1621,30.1621,30.1048,30.1112,81135.675
2015-05-13 15:15:00,47.36,47.38,47.31,47.32,45000.56110425317,30.1112,30.1239,30.0794,30.0858,45000.5611
2015-05-13 15:20:00,47.32,47.39,47.31,47.37,136684.9960722702,30.0858,30.1303,30.0794,30.1176,136684.9961
2015-05-13 15:25:00,47.37,47.38,47.31,47.31,74177.98226910559,30.1176,30.1239,30.0794,30.0794,74177.9823
2015-05-13 15:30:00,47.31,47.34,47.25,47.26,136572.77522163617,30.0794,30.0985,30.0413,30.0476,136572.7752
2015-05-13 15:35:00,47.26,47.26,47.23,47.23,202895.2979463584,30.0476,30.0476,30.0286,30.0286,202895.2979
2015-05-13 15:40:00,47.24,47.3,47.24,47.26,136572.77522163617,30.0349,30.0731,30.0349,30.0476,136572.7752
2015-05-13 15:45:00,47.25,47.3,47.23,47.24,138031.6462798788,30.0413,30.0731,30.0286,30.0349,138031.6463
2015-05-13 15:50:00,47.25,47.28,47.24,47.27,178543.37335877004,30.0413,30.0603,30.0349,30.054,178543.3734
2015-05-13 15:55:00,47.28,47.35,47.27,47.33,403546.1788800359,30.0603,30.1048,30.054,30.0921,403546.1789
2015-05-14 09:30:00,47.48,47.66,47.29,47.4,134777.2416114914,30.1875,30.3019,30.0667,30.1366,134777.2416
2015-05-14 09:35:00,47.41,47.5,47.31,47.38,42643.923240938166,30.143,30.2002,30.0794,30.1239,42643.9232
2015-05-14 09:40:00,47.4,47.42,47.21,47.23,48928.29087644485,30.1366,30.1494,30.0158,30.0286,48928.2909
2015-05-14 09:45:00,47.23,47.35,47.21,47.29,47806.08237010436,30.0286,30.1048,30.0158,30.0667,47806.0824
2015-05-14 09:50:00,47.28,47.34,47.28,47.33,51733.81214229604,30.0603,30.0985,30.0603,30.0921,51733.8121
2015-05-14 09:55:00,47.34,47.37,47.26,47.26,80799.01245651442,30.0985,30.1176,30.0476,30.0476,80799.0125
2015-05-14 10:00:00,47.26,47.29,47.22,47.24,54090.45000561104,30.0476,30.0667,30.0222,30.0349,54090.45
2015-05-14 10:05:00,47.24,47.34,47.23,47.32,63629.2223095051,30.0349,30.0985,30.0286,30.0858,63629.2223
2015-05-14 10:10:00,47.33,47.39,47.32,47.34,49264.95342834698,30.0921,30.1303,30.0858,30.0985,49264.9534
2015-05-14 10:15:00,47.35,47.36,47.29,47.32,55549.32106385366,30.1048,30.1112,30.0667,30.0858,55549.3211
2015-05-14 10:20:00,47.32,47.42,47.31,47.42,37930.64751430816,30.0858,30.1494,30.0794,30.1494,37930.6475
2015-05-14 10:25:00,47.43,47.43,47.32,47.32,35798.45135226125,30.1557,30.1557,30.0858,30.0858,35798.4514
2015-05-14 10:30:00,47.32,47.34,47.26,47.28,69801.36909437773,30.0858,30.0985,30.0476,30.0603,69801.3691
2015-05-14 10:35:00,47.27,47.33,47.25,47.3,45449.44450678936,30.054,30.0921,30.0413,30.0731,45449.4445
2015-05-14 10:40:00,47.3,47.32,47.28,47.32,41521.714734597685,30.0731,30.0858,30.0603,30.0858,41521.7147
2015-05-14 10:45:00,47.32,47.32,47.25,47.27,36247.33475479744,30.0858,30.0858,30.0413,30.054,36247.3348
2015-05-14 10:50:00,47.27,47.35,47.25,47.32,56783.75042082819,30.054,30.1048,30.0413,30.0858,56783.7504
2015-05-14 10:55:00,47.33,47.38,47.32,47.38,30187.40882055886,30.0921,30.1239,30.0858,30.1239,30187.4088
2015-05-14 11:00:00,47.38,47.39,47.34,47.35,25698.574795196942,30.1239,30.1303,30.0985,30.1048,25698.5748
2015-05-14 11:05:00,47.35,47.35,47.3,47.31,35012.90539782291,30.1048,30.1048,30.0731,30.0794,35012.9054
2015-05-14 11:10:00,47.3,47.3,47.25,47.25,32768.48838514196,30.0731,30.0731,30.0413,30.0413,32768.4884
2015-05-14 11:15:00,47.26,47.26,47.23,47.23,42756.14409157221,30.0476,30.0476,30.0286,30.0286,42756.1441
2015-05-14 11:20:00,47.23,47.25,47.2,47.21,33217.37178767815,30.0286,30.0413,30.0095,30.0158,33217.3718
2015-05-14 11:25:00,47.2,47.21,47.17,47.18,43317.24834474245,30.0095,30.0158,29.9904,29.9968,43317.2483
2015-05-14 11:30:00,47.19,47.19,47.14,47.17,60599.25934238581,30.0031,30.0031,29.9713,29.9904,60599.2593
2015-05-14 11:35:00,47.17,47.24,47.16,47.24,44888.34025361912,29.9904,30.0349,29.984,30.0349,44888.3403
2015-05-14 11:40:00,47.23,47.24,47.16,47.2,34339.580294018626,30.0286,30.0349,29.984,30.0095,34339.5803
2015-05-14 11:45:00,47.21,47.26,47.2,47.26,48479.40747390865,30.0158,30.0476,30.0095,30.0476,48479.4075
2015-05-14 11:50:00,47.27,47.29,47.26,47.27,24239.703736954325,30.054,30.0667,30.0476,30.054,24239.7037
2015-05-14 11:55:00,47.26,47.34,47.25,47.34,86634.4966894849,30.0476,30.0985,30.0413,30.0985,86634.4967
2015-05-14 12:00:00,47.34,47.34,47.26,47.27,95948.82729211087,30.0985,30.0985,30.0476,30.054,95948.8273
2015-05-14 12:05:00,47.27,47.27,47.22,47.24,99652.11536303443,30.054,30.054,30.0222,30.0349,99652.1154
2015-05-14 12:10:00,47.24,47.28,47.23,47.27,49489.39512961508,30.0349,30.0603,30.0286,30.054,49489.3951
2015-05-14 12:15:00,47.27,47.32,47.26,47.31,36696.21815733363,30.054,30.0858,30.0476,30.0794,36696.2182
2015-05-14 12:20:00,47.31,47.39,47.31,47.34,60487.038491751766,30.0794,30.1303,30.0794,30.0985,60487.0385
2015-05-14 12:25:00,47.34,47.36,47.32,47.33,22668.611828077657,30.0985,30.1112,30.0858,30.0921,22668.6118
2015-05-14 12:30:00,47.33,47.34,47.3,47.32,24800.80799012457,30.0921,30.0985,30.0731,30.0858,24800.808
2015-05-14 12:35:00,47.31,47.33,47.28,47.29,18179.777802715744,30.0794,30.0921,30.0603,30.0667,18179.7778
2015-05-14 12:40:00,47.28,47.32,47.27,47.28,41633.93558523173,30.0603,30.0858,30.054,30.0603,41633.9356
2015-05-14 12:45:00,47.29,47.3,47.26,47.27,16384.24419257098,30.0667,30.0731,30.0476,30.054,16384.2442
2015-05-14 12:50:00,47.27,47.3,47.26,47.29,20648.6365166648,30.054,30.0731,30.0476,30.0667,20648.6365
2015-05-14 12:55:00,47.29,47.34,47.28,47.31,26371.89989900124,30.0667,30.0985,30.0603,30.0794,26371.8999
2015-05-14 13:00:00,47.31,47.34,47.28,47.34,31758.500729435527,30.0794,30.0985,30.0603,30.0985,31758.5007
2015-05-14 13:05:00,47.33,47.34,47.3,47.32,28055.21265851195,30.0921,30.0985,30.0731,30.0858,28055.2127
2015-05-14 13:10:00,47.31,47.32,47.3,47.31,52182.69554483223,30.0794,30.0858,30.0731,30.0794,52182.6955
2015-05-14 13:15:00,47.3,47.32,47.29,47.32,31646.27987880148,30.0731,30.0858,30.0667,30.0858,31646.2799
2015-05-14 13:20:00,47.32,47.34,47.31,47.34,114689.70934799685,30.0858,30.0985,30.0794,30.0985,114689.7093
2015-05-14 13:25:00,47.34,47.34,47.28,47.28,35461.78880035911,30.0985,30.0985,30.0603,30.0603,35461.7888
2015-05-14 13:30:00,47.28,47.34,47.28,47.33,47244.97811693412,30.0603,30.0985,30.0603,30.0921,47244.9781
2015-05-14 13:35:00,47.33,47.34,47.31,47.32,131747.27864437213,30.0921,30.0985,30.0794,30.0858,131747.2786
2015-05-14 13:40:00,47.33,47.33,47.26,47.26,81584.55841095276,30.0921,30.0921,30.0476,30.0476,81584.5584
2015-05-14 13:45:00,47.26,47.28,47.25,47.28,27494.10840534171,30.0476,30.0603,30.0413,30.0603,27494.1084
2015-05-14 13:50:00,47.28,47.29,47.25,47.27,69015.8231399394,30.0603,30.0667,30.0413,30.054,69015.8231
2015-05-14 13:55:00,47.27,47.28,47.26,47.27,51621.59129166199,30.054,30.0603,30.0476,30.054,51621.5913
2015-05-14 14:00:00,47.28,47.32,47.27,47.28,30748.513073729097,30.0603,30.0858,30.054,30.0603,30748.5131
2015-05-14 14:05:00,47.29,47.29,47.26,47.27,62843.67635506677,30.0667,30.0667,30.0476,30.054,62843.6764
2015-05-14 14:10:00,47.28,47.31,47.27,47.3,43990.57344854674,30.0603,30.0794,30.054,30.0731,43990.5734
2015-05-14 14:15:00,47.3,47.32,47.29,47.31,15486.477387498597,30.0731,30.0858,30.0667,30.0794,15486.4774
2015-05-14 14:20:00,47.32,47.33,47.3,47.32,42756.14409157221,30.0858,30.0921,30.0731,30.0858,42756.1441
2015-05-14 14:25:00,47.32,47.33,47.29,47.3,28616.31691168219,30.0858,30.0921,30.0667,30.0731,28616.3169
2015-05-14 14:30:00,47.31,47.33,47.29,47.31,66210.3018740882,30.0794,30.0921,30.0667,30.0794,66210.3019
2015-05-14 14:35:00,47.31,47.31,47.27,47.27,46571.65301312984,30.0794,30.0794,30.054,30.054,46571.653
2015-05-14 14:40:00,47.28,47.29,47.25,47.26,93928.851980698,30.0603,30.0667,30.0413,30.0476,93928.852
2015-05-14 14:45:00,47.26,47.26,47.24,47.25,38267.3100662103,30.0476,30.0476,30.0349,30.0413,38267.3101
2015-05-14 14:50:00,47.25,47.27,47.24,47.27,30299.629671192903,30.0413,30.054,30.0349,30.054,30299.6297
2015-05-14 14:55:00,47.27,47.3,47.26,47.29,51060.48703849175,30.054,30.0731,30.0476,30.0667,51060.487
2015-05-14 15:00:00,47.29,47.3,47.27,47.27,27830.77095724385,30.0667,30.0731,30.054,30.054,27830.771
2015-05-14 15:05:00,47.28,47.32,47.28,47.3,43429.4691953765,30.0603,30.0858,30.0603,30.0731,43429.4692
2015-05-14 15:10:00,47.31,47.33,47.3,47.31,40511.72707889126,30.0794,30.0921,30.0731,30.0794,40511.7271
2015-05-14 15:15:00,47.31,47.33,47.29,47.3,72606.89036022892,30.0794,30.0921,30.0667,30.0731,72606.8904
2015-05-14 15:20:00,47.3,47.33,47.3,47.32,66434.7435753563,30.0731,30.0921,30.0731,30.0858,66434.7436
2015-05-14 15:25:00,47.32,47.33,47.28,47.31,67444.73123106273,30.0858,30.0921,30.0603,30.0794,67444.7312
2015-05-14 15:30:00,47.31,47.32,47.28,47.29,98529.90685669395,30.0794,30.0858,30.0603,30.0667,98529.9069
2015-05-14 15:35:00,47.29,47.32,47.28,47.3,72382.44865896083,30.0667,30.0858,30.0603,30.0731,72382.4487
2015-05-14 15:40:00,47.3,47.31,47.27,47.28,93704.41027942993,30.0731,30.0794,30.054,30.0603,93704.4103
2015-05-14 15:45:00,47.28,47.33,47.27,47.32,141847.15520143643,30.0603,30.0921,30.054,30.0858,141847.1552
2015-05-14 15:50:00,47.32,47.36,47.31,47.34,174054.53933340815,30.0858,30.1112,30.0794,30.0985,174054.5393
2015-05-14 15:55:00,47.34,47.4,47.34,47.35,342385.8152844798,30.0985,30.1366,30.0985,30.1048,342385.8153
2015-05-15 09:30:00,47.41,47.41,47.2,47.2,305128.49287397595,30.143,30.143,30.0095,30.0095,305128.4929
2015-05-15 09:35:00,47.21,47.26,47.08,47.12,61048.14274492201,30.0158,30.0476,29.9332,29.9586,61048.1427
2015-05-15 09:40:00,47.08,47.08,46.98,47.02,41633.93558523173,29.9332,29.9332,29.8696,29.895,41633.9356
2015-05-15 09:45:00,47.03,47.11,47.01,47.09,46010.5487599596,29.9014,29.9523,29.8887,29.9395,46010.5488
2015-05-15 09:50:00,47.09,47.1,46.95,46.97,106273.14555044328,29.9395,29.9459,29.8505,29.8632,106273.1456
2015-05-15 09:55:00,46.99,47.01,46.91,46.97,34788.46369655482,29.876,29.8887,29.8251,29.8632,34788.4637
2015-05-15 10:00:00,46.96,46.97,46.82,46.83,86971.15924138704,29.8569,29.8632,29.7679,29.7742,86971.1592
2015-05-15 10:05:00,46.83,46.83,46.77,46.81,73280.21546403322,29.7742,29.7742,29.7361,29.7615,73280.2155
2015-05-15 10:10:00,46.8,46.85,46.77,46.79,67332.51038042868,29.7552,29.787,29.7361,29.7488,67332.5104
2015-05-15 10:15:00,46.8,46.84,46.71,46.73,118841.88082145662,29.7552,29.7806,29.6979,29.7107,118841.8808
2015-05-15 10:20:00,46.73,46.76,46.72,46.74,92021.0975199192,29.7107,29.7297,29.7043,29.717,92021.0975
2015-05-15 10:25:00,46.74,46.78,46.72,46.75,59477.05083604533,29.717,29.7424,29.7043,29.7234,59477.0508
2015-05-15 10:30:00,46.74,46.76,46.65,46.68,92694.42262372348,29.717,29.7297,29.6598,29.6789,92694.4226
2015-05-15 10:35:00,46.68,46.72,46.67,46.72,63517.001458871055,29.6789,29.7043,29.6725,29.7043,63517.0015
2015-05-15 10:40:00,46.72,46.75,46.7,46.7,80574.57075524631,29.7043,29.7234,29.6916,29.6916,80574.5708
2015-05-15 10:45:00,46.71,46.74,46.69,46.72,81135.67500841655,29.6979,29.717,29.6852,29.7043,81135.675
2015-05-15 10:50:00,46.72,46.76,46.69,46.73,94714.39793513634,29.7043,29.7297,29.6852,29.7107,94714.3979
2015-05-15 10:55:00,46.74,46.76,46.7,46.72,51060.48703849175,29.717,29.7297,29.6916,29.7043,51060.487
2015-05-15 11:00:00,46.71,46.76,46.71,46.75,41746.156435865785,29.6979,29.7297,29.6979,29.7234,41746.1564
2015-05-15 11:05:00,46.75,46.82,46.75,46.82,28391.87521041409,29.7234,29.7679,29.7234,29.7679,28391.8752
2015-05-15 11:10:00,46.82,46.83,46.78,46.78,36471.776456065534,29.7679,29.7742,29.7424,29.7424,36471.7765
2015-05-15 11:15:00,46.79,46.8,46.69,46.7,45673.886208057454,29.7488,29.7552,29.6852,29.6916,45673.8862
2015-05-15 11:20:00,46.7,46.76,46.69,46.76,26708.562450903377,29.6916,29.7297,29.6852,29.7297,26708.5625
2015-05-15 11:25:00,46.76,46.76,46.71,46.71,47357.19896756817,29.7297,29.7297,29.6979,29.6979,47357.199
2015-05-15 11:30:00,46.71,46.76,46.68,46.68,46571.65301312984,29.6979,29.7297,29.6789,29.6789,46571.653
2015-05-15 11:35:00,46.69,46.7,46.63,46.64,56783.75042082819,29.6852,29.6916,29.6471,29.6534,56783.7504
2015-05-15 11:40:00,46.64,46.66,46.63,46.65,39277.29772191673,29.6534,29.6661,29.6471,29.6598,39277.2977
2015-05-15 11:45:00,46.65,46.66,46.62,46.62,48816.07002581079,29.6598,29.6661,29.6407,29.6407,48816.07
2015-05-15 11:50:00,46.63,46.65,46.6,46.64,33666.25519021434,29.6471,29.6598,29.628,29.6534,33666.2552
2015-05-15 11:55:00,46.64,46.65,46.6,46.61,43429.4691953765,29.6534,29.6598,29.628,29.6344,43429.4692
2015-05-15 12:00:00,46.62,46.63,46.6,46.61,32544.04668387386,29.6407,29.6471,29.628,29.6344,32544.0467
2015-05-15 12:05:00,46.61,46.68,46.61,46.68,28504.09606104814,29.6344,29.6789,29.6344,29.6789,28504.0961
2015-05-15 12:10:00,46.68,46.69,46.66,46.69,39950.62282572102,29.6789,29.6852,29.6661,29.6852,39950.6228
2015-05-15 12:15:00,46.69,46.75,46.68,46.74,43092.80664347435,29.6852,29.7234,29.6789,29.717,43092.8066
2015-05-15 12:20:00,46.74,46.76,46.73,46.76,20087.532263494555,29.717,29.7297,29.7107,29.7297,20087.5323
2015-05-15 12:25:00,46.76,46.76,46.71,46.72,30860.733924363147,29.7297,29.7297,29.6979,29.7043,30860.7339
2015-05-15 12:30:00,46.72,46.75,46.71,46.75,47357.19896756817,29.7043,29.7234,29.6979,29.7234,47357.199
2015-05-15 12:35:00,46.74,46.75,46.74,46.75,40287.28537762316,29.717,29.7234,29.717,29.7234,40287.2854
2015-05-15 12:40:00,46.75,46.76,46.73,46.76,56895.97127146224,29.7234,29.7297,29.7107,29.7297,56895.9713
2015-05-15 12:45:00,46.76,46.76,46.74,46.76,38716.19346874649,29.7297,29.7297,29.717,29.7297,38716.1935
2015-05-15 12:50:00,46.75,46.76,46.74,46.76,20985.29906856694,29.7234,29.7297,29.717,29.7297,20985.2991
2015-05-15 12:55:00,46.76,46.77,46.75,46.76,19301.98630905622,29.7297,29.7361,29.7234,29.7297,19301.9863
2015-05-15 13:00:00,46.76,46.77,46.74,46.74,37032.880709235775,29.7297,29.7361,29.717,29.717,37032.8807
2015-05-15 13:05:00,46.74,46.77,46.74,46.76,34002.917742116486,29.717,29.7361,29.717,29.7297,34002.9177
2015-05-15 13:10:00,46.76,46.76,46.75,46.76,14700.93143306026,29.7297,29.7297,29.7234,29.7297,14700.9314
2015-05-15 13:15:00,46.76,46.76,46.72,46.75,40062.84367635506,29.7297,29.7297,29.7043,29.7234,40062.8437
2015-05-15 13:20:00,46.75,46.76,46.71,46.72,29738.525418022666,29.7234,29.7297,29.6979,29.7043,29738.5254
2015-05-15 13:25:00,46.72,46.75,46.7,46.74,33329.5926383122,29.7043,29.7234,29.6916,29.717,33329.5926
2015-05-15 13:30:00,46.73,46.74,46.71,46.73,32319.604982605768,29.7107,29.717,29.6979,29.7107,32319.605
2015-05-15 13:35:00,46.73,46.74,46.68,46.7,48254.96577264056,29.7107,29.717,29.6789,29.6916,48254.9658
2015-05-15 13:40:00,46.7,46.72,46.68,46.72,75973.51587925036,29.6916,29.7043,29.6789,29.7043,75973.5159
2015-05-15 13:45:00,46.71,46.72,46.68,46.68,37257.32241050387,29.6979,29.7043,29.6789,29.6789,37257.3224
2015-05-15 13:50:00,46.68,46.75,46.68,46.71,34788.46369655482,29.6789,29.7234,29.6789,29.6979,34788.4637
2015-05-15 13:55:00,46.71,46.73,46.68,46.7,51397.14959039389,29.6979,29.7107,29.6789,29.6916,51397.1496
2015-05-15 14:00:00,46.7,46.72,46.69,46.7,57905.95892716866,29.6916,29.7043,29.6852,29.6916,57905.9589
2015-05-15 14:05:00,46.7,46.71,46.69,46.7,54651.55425878128,29.6916,29.6979,29.6852,29.6916,54651.5543
2015-05-15 14:10:00,46.7,46.76,46.69,46.76,31534.05902816743,29.6916,29.7297,29.6852,29.7297,31534.059
2015-05-15 14:15:00,46.76,46.78,46.76,46.78,21546.403321737176,29.7297,29.7424,29.7297,29.7424,21546.4033
2015-05-15 14:20:00,46.78,46.81,46.77,46.81,36022.89305352934,29.7424,29.7615,29.7361,29.7615,36022.8931
2015-05-15 14:25:00,46.8,46.83,46.8,46.82,70923.57760071821,29.7552,29.7742,29.7552,29.7679,70923.5776
2015-05-15 14:30:00,46.81,46.82,46.8,46.8,15710.919088766692,29.7615,29.7679,29.7552,29.7552,15710.9191
2015-05-15 14:35:00,46.8,46.84,46.8,46.81,66659.1852766244,29.7552,29.7806,29.7552,29.7615,66659.1853
2015-05-15 14:40:00,46.82,46.86,46.81,46.85,39389.518572550776,29.7679,29.7933,29.7615,29.787,39389.5186
2015-05-15 14:45:00,46.84,46.85,46.83,46.85,30299.629671192903,29.7806,29.787,29.7742,29.787,30299.6297
2015-05-15 14:50:00,46.84,46.87,46.84,46.87,46459.43216249579,29.7806,29.7997,29.7806,29.7997,46459.4322
2015-05-15 14:55:00,46.87,46.88,46.85,46.87,43766.13174727864,29.7997,29.806,29.787,29.7997,43766.1317
2015-05-15 15:00:00,46.86,46.87,46.84,46.85,42643.923240938166,29.7933,29.7997,29.7806,29.787,42643.9232
2015-05-15 15:05:00,46.85,46.85,46.81,46.81,39277.29772191673,29.787,29.787,29.7615,29.7615,39277.2977
2015-05-15 15:10:00,46.82,46.83,46.77,46.79,53304.90405117271,29.7679,29.7742,29.7361,29.7488,53304.9041
2015-05-15 15:15:00,46.78,46.81,46.77,46.78,123106.27314555044,29.7424,29.7615,29.7361,29.7424,123106.2731
2015-05-15 15:20:00,46.78,46.82,46.77,46.78,58130.40062843676,29.7424,29.7679,29.7361,29.7424,58130.4006
2015-05-15 15:25:00,46.78,46.79,46.76,46.79,46683.87386376388,29.7424,29.7488,29.7297,29.7488,46683.8739
2015-05-15 15:30:00,46.78,46.81,46.76,46.8,68679.16058803725,29.7424,29.7615,29.7297,29.7552,68679.1606
2015-05-15 15:35:00,46.79,46.81,46.78,46.8,56447.08786892604,29.7488,29.7615,29.7424,29.7552,56447.0879
2015-05-15 15:40:00,46.8,46.84,46.78,46.83,113006.39658848614,29.7552,29.7806,29.7424,29.7742,113006.3966
2015-05-15 15:45:00,46.84,46.85,46.81,46.83,196049.8260576815,29.7806,29.787,29.7615,29.7742,196049.8261
2015-05-15 15:50:00,46.83,46.84,46.78,46.78,107395.35405678376,29.7742,29.7806,29.7424,29.7424,107395.3541
2015-05-15 15:55:00,46.79,46.85,46.77,46.85,383458.6466165413,29.7488,29.787,29.7361,29.787,383458.6466
2015-05-18 09:30:00,46.99,47.11,46.9,47.1,113455.27999102233,29.876,29.9523,29.8187,29.9459,113455.28
2015-05-18 09:35:00,47.08,47.16,46.99,47.07,48479.40747390865,29.9332,29.984,29.876,29.9268,48479.4075
2015-05-18 09:40:00,47.09,47.16,47.08,47.15,45449.44450678936,29.9395,29.984,29.9332,29.9777,45449.4445
2015-05-18 09:45:00,47.15,47.25,47.13,47.25,73504.65716530131,29.9777,30.0413,29.965,30.0413,73504.6572
2015-05-18 09:50:00,47.24,47.31,47.23,47.26,62843.67635506677,30.0349,30.0794,30.0286,30.0476,62843.6764
2015-05-18 09:55:00,47.26,47.27,47.17,47.18,66546.96442599034,30.0476,30.054,29.9904,29.9968,66546.9644
2015-05-18 10:00:00,47.18,47.25,47.16,47.2,82370.10436539109,29.9968,30.0413,29.984,30.0095,82370.1044
2015-05-18 10:05:00,47.21,47.27,47.18,47.25,68005.83548423297,30.0158,30.054,29.9968,30.0413,68005.8355
2015-05-18 10:10:00,47.25,47.26,47.19,47.19,44551.67770171697,30.0413,30.0476,30.0031,30.0031,44551.6777
2015-05-18 10:15:00,47.19,47.23,47.19,47.22,31534.05902816743,30.0031,30.0286,30.0031,30.0222,31534.059
2015-05-18 10:20:00,47.21,47.24,47.2,47.23,51060.48703849175,30.0158,30.0349,30.0095,30.0286,51060.487
2015-05-18 10:25:00,47.23,47.23,47.19,47.21,25025.24969139266,30.0286,30.0286,30.0031,30.0158,25025.2497
2015-05-18 10:30:00,47.21,47.33,47.21,47.33,86634.4966894849,30.0158,30.0921,30.0158,30.0921,86634.4967
2015-05-18 10:35:00,47.33,47.33,47.26,47.26,30075.18796992481,30.0921,30.0921,30.0476,30.0476,30075.188
2015-05-18 10:40:00,47.26,47.31,47.26,47.3,30748.513073729097,30.0476,30.0794,30.0476,30.0731,30748.5131
2015-05-18 10:45:00,47.29,47.31,47.27,47.29,35686.2305016272,30.0667,30.0794,30.054,30.0667,35686.2305
2015-05-18 10:50:00,47.29,47.38,47.28,47.37,36920.65985860173,30.0667,30.1239,30.0603,30.1176,36920.6599
2015-05-18 10:55:00,47.37,47.4,47.34,47.4,51172.7078891258,30.1176,30.1366,30.0985,30.1366,51172.7079
2015-05-18 11:00:00,47.41,47.43,47.4,47.42,44888.34025361912,30.143,30.1557,30.1366,30.1494,44888.3403
2015-05-18 11:05:00,47.42,47.43,47.42,47.42,22893.05352934575,30.1494,30.1557,30.1494,30.1494,22893.0535
2015-05-18 11:10:00,47.42,47.44,47.37,47.43,41858.37728649983,30.1494,30.1621,30.1176,30.1557,41858.3773
2015-05-18 11:15:00,47.43,47.44,47.38,47.4,26147.458197733136,30.1557,30.1621,30.1239,30.1366,26147.4582
2015-05-18 11:20:00,47.39,47.39,47.33,47.36,39950.62282572102,30.1303,30.1303,30.0921,30.1112,39950.6228
2015-05-18 11:25:00,47.36,47.42,47.36,47.41,34227.35944338458,30.1112,30.1494,30.1112,30.143,34227.3594
2015-05-18 11:30:00,47.42,47.44,47.4,47.41,32656.26753450791,30.1494,30.1621,30.1366,30.143,32656.2675
2015-05-18 11:35:00,47.4,47.43,47.4,47.42,33329.5926383122,30.1366,30.1557,30.1366,30.1494,33329.5926
2015-05-18 11:40:00,47.42,47.44,47.41,47.43,37593.984962406015,30.1494,30.1621,30.143,30.1557,37593.985
2015-05-18 11:45:00,47.43,47.44,47.39,47.39,27157.445853439567,30.1557,30.1621,30.1303,30.1303,27157.4459
2015-05-18 11:50:00,47.4,47.43,47.39,47.4,63180.33890696892,30.1366,30.1557,30.1303,30.1366,63180.3389
2015-05-18 11:55:00,47.4,47.42,47.4,47.41,41297.27303332959,30.1366,30.1494,30.1366,30.143,41297.273
2015-05-18 12:00:00,47.41,47.42,47.38,47.38,20873.078217932893,30.143,30.1494,30.1239,30.1239,20873.0782
2015-05-18 12:05:00,47.38,47.39,47.36,47.39,25249.69139266076,30.1239,30.1303,30.1112,30.1303,25249.6914
2015-05-18 12:10:00,47.39,47.42,47.38,47.38,52519.35809673437,30.1303,30.1494,30.1239,30.1239,52519.3581
2015-05-18 12:15:00,47.38,47.42,47.38,47.42,33329.5926383122,30.1239,30.1494,30.1239,30.1494,33329.5926
2015-05-18 12:20:00,47.42,47.43,47.4,47.43,20985.29906856694,30.1494,30.1557,30.1366,30.1557,20985.2991
2015-05-18 12:25:00,47.42,47.49,47.42,47.47,39726.18112445292,30.1494,30.1939,30.1494,30.1811,39726.1811
2015-05-18 12:30:00,47.47,47.47,47.42,47.43,25249.69139266076,30.1811,30.1811,30.1494,30.1557,25249.6914
2015-05-18 12:35:00,47.44,47.45,47.43,47.43,30524.071372461003,30.1621,30.1684,30.1557,30.1557,30524.0714
2015-05-18 12:40:00,47.43,47.44,47.42,47.44,44439.45685108293,30.1557,30.1621,30.1494,30.1621,44439.4569
2015-05-18 12:45:00,47.43,47.45,47.43,47.45,18179.777802715744,30.1557,30.1684,30.1557,30.1684,18179.7778
2015-05-18 12:50:00,47.45,47.46,47.42,47.42,46683.87386376388,30.1684,30.1748,30.1494,30.1494,46683.8739
2015-05-18 12:55:00,47.42,47.43,47.37,47.37,37257.32241050387,30.1494,30.1557,30.1176,30.1176,37257.3224
2015-05-18 13:00:00,47.37,47.4,47.36,47.38,41409.49388396364,30.1176,30.1366,30.1112,30.1239,41409.4939
2015-05-18 13:05:00,47.37,47.42,47.37,47.42,12568.735271013353,30.1176,30.1494,30.1176,30.1494,12568.7353
2015-05-18 13:10:00,47.42,47.43,47.41,47.42,20311.97396476265,30.1494,30.1557,30.143,30.1494,20311.974
2015-05-18 13:15:00,47.42,47.43,47.41,47.43,16833.12759510717,30.1494,30.1557,30.143,30.1557,16833.1276
2015-05-18 13:20:00,47.43,47.43,47.4,47.42,24800.80799012457,30.1557,30.1557,30.1366,30.1494,24800.808
2015-05-18 13:25:00,47.43,47.43,47.38,47.39,20424.1948153967,30.1557,30.1557,30.1239,30.1303,20424.1948
2015-05-18 13:30:00,47.39,47.42,47.39,47.42,28952.97946358433,30.1303,30.1494,30.1303,30.1494,28952.9795
2015-05-18 13:35:00,47.42,47.45,47.42,47.43,26596.34160026933,30.1494,30.1684,30.1494,30.1557,26596.3416
2015-05-18 13:40:00,47.42,47.43,47.41,47.41,47806.08237010436,30.1494,30.1557,30.143,30.143,47806.0824
2015-05-18 13:45:00,47.42,47.45,47.42,47.44,24576.36628885647,30.1494,30.1684,30.1494,30.1621,24576.3663
2015-05-18 13:50:00,47.45,47.48,47.44,47.47,70474.69419818201,30.1684,30.1875,30.1621,30.1811,70474.6942
2015-05-18 13:55:00,47.46,47.49,47.45,47.48,43653.91089664459,30.1748,30.1939,30.1684,30.1875,43653.9109
2015-05-18 14:00:00,47.47,47.5,47.47,47.5,17394.23184827741,30.1811,30.2002,30.1811,30.2002,17394.2318
2015-05-18 14:05:00,47.5,47.5,47.45,47.45,60935.92189428795,30.2002,30.2002,30.1684,30.1684,60935.9219
2015-05-18 14:10:00,47.46,47.48,47.45,47.47,14139.827179890022,30.1748,30.1875,30.1684,30.1811,14139.8272
2015-05-18 14:15:00,47.48,47.5,47.46,47.48,45898.32790932555,30.1875,30.2002,30.1748,30.1875,45898.3279
2015-05-18 14:20:00,47.48,47.48,47.44,47.44,35574.00965099315,30.1875,30.1875,30.1621,30.1621,35574.0097
2015-05-18 14:25:00,47.45,47.47,47.44,47.47,13129.839524183591,30.1684,30.1811,30.1621,30.1811,13129.8395
2015-05-18 14:30:00,47.47,47.48,47.42,47.44,23454.15778251599,30.1811,30.1875,30.1494,30.1621,23454.1578
2015-05-18 14:35:00,47.43,47.47,47.42,47.43,27269.666704073614,30.1557,30.1811,30.1494,30.1557,27269.6667
2015-05-18 14:40:00,47.42,47.45,47.42,47.45,13466.502076085735,30.1494,30.1684,30.1494,30.1684,13466.5021
2015-05-18 14:45:00,47.45,47.45,47.42,47.42,19863.09056222646,30.1684,30.1684,30.1494,30.1494,19863.0906
2015-05-18 14:50:00,47.43,47.43,47.39,47.4,16833.12759510717,30.1557,30.1557,30.1303,30.1366,16833.1276
2015-05-18 14:55:00,47.39,47.42,47.39,47.4,28167.433509146,30.1303,30.1494,30.1303,30.1366,28167.4335
2015-05-18 15:00:00,47.4,47.44,47.39,47.43,27157.445853439567,30.1366,30.1621,30.1303,30.1557,27157.4459
2015-05-18 15:05:00,47.44,47.49,47.43,47.47,27606.32925597576,30.1621,30.1939,30.1557,30.1811,27606.3293
2015-05-18 15:10:00,47.47,47.49,47.47,47.48,21209.74076983504,30.1811,30.1939,30.1811,30.1875,21209.7408
2015-05-18 15:15:00,47.47,47.48,47.43,47.44,86746.71754011895,30.1811,30.1875,30.1557,30.1621,86746.7175
2015-05-18 15:20:00,47.44,47.44,47.38,47.38,123779.59824935472,30.1621,30.1621,30.1239,30.1239,123779.5982
2015-05-18 15:25:00,47.38,47.41,47.37,47.38,72045.78610705868,30.1239,30.143,30.1176,30.1239,72045.7861
2015-05-18 15:30:00,47.38,47.38,47.34,47.34,110537.53787453708,30.1239,30.1239,30.0985,30.0985,110537.5379
2015-05-18 15:35:00,47.34,47.34,47.31,47.33,110313.096173269,30.0985,30.0985,30.0794,30.0921,110313.0962
2015-05-18 15:40:00,47.32,47.34,47.31,47.32,175064.52698911456,30.0858,30.0985,30.0794,30.0858,175064.527
2015-05-18 15:45:00,47.33,47.33,47.3,47.32,161822.46661429692,30.0921,30.0921,30.0731,30.0858,161822.4666
2015-05-18 15:50:00,47.32,47.33,47.28,47.29,128829.53652788688,30.0858,30.0921,30.0603,30.0667,128829.5365
2015-05-18 15:55:00,47.29,47.3,47.27,47.27,306811.8056334867,30.0667,30.0731,30.054,30.054,306811.8056
2015-05-19 09:30:00,47.71,47.71,47.51,47.59,155874.7615306924,30.3337,30.3337,30.2066,30.2574,155874.7615
2015-05-19 09:35:00,47.58,47.66,47.56,47.64,77207.94523622488,30.2511,30.3019,30.2384,30.2892,77207.9452
2015-05-19 09:40:00,47.64,47.65,47.58,47.6,91459.99326674896,30.2892,30.2956,30.2511,30.2638,91459.9933
2015-05-19 09:45:00,47.61,47.61,47.5,47.5,82145.662664123,30.2702,30.2702,30.2002,30.2002,82145.6627
2015-05-19 09:50:00,47.5,47.53,47.44,47.45,70586.91504881607,30.2002,30.2193,30.1621,30.1684,70586.915
2015-05-19 09:55:00,47.45,47.5,47.43,47.48,36808.43900796768,30.1684,30.2002,30.1557,30.1875,36808.439
2015-05-19 10:00:00,47.48,47.59,47.47,47.53,45000.56110425317,30.1875,30.2574,30.1811,30.2193,45000.5611
2015-05-19 10:05:00,47.53,47.56,47.48,47.56,62955.897205700814,30.2193,30.2384,30.1875,30.2384,62955.8972
2015-05-19 10:10:00,47.56,47.61,47.54,47.58,40062.84367635506,30.2384,30.2702,30.2256,30.2511,40062.8437
2015-05-19 10:15:00,47.59,47.62,47.56,47.6,45561.66535742341,30.2574,30.2765,30.2384,30.2638,45561.6654
2015-05-19 10:20:00,47.6,47.63,47.54,47.54,56222.64616765795,30.2638,30.2829,30.2256,30.2256,56222.6462
2015-05-19 10:25:00,47.54,47.56,47.51,47.55,42195.03983840197,30.2256,30.2384,30.2066,30.232,42195.0398
2015-05-19 10:30:00,47.56,47.57,47.51,47.52,45225.00280552126,30.2384,30.2447,30.2066,30.2129,45225.0028
2015-05-19 10:35:00,47.51,47.54,47.51,47.54,46796.094714397936,30.2066,30.2256,30.2066,30.2256,46796.0947
2015-05-19 10:40:00,47.53,47.56,47.52,47.55,38379.53091684435,30.2193,30.2384,30.2129,30.232,38379.5309
2015-05-19 10:45:00,47.56,47.56,47.5,47.54,27830.77095724385,30.2384,30.2384,30.2002,30.2256,27830.771
2015-05-19 10:50:00,47.54,47.54,47.46,47.47,24351.92458758837,30.2256,30.2256,30.1748,30.1811,24351.9246
2015-05-19 10:55:00,47.46,47.47,47.4,47.4,35012.90539782291,30.1748,30.1811,30.1366,30.1366,35012.9054
2015-05-19 11:00:00,47.4,47.43,47.38,47.4,65536.97677028392,30.1366,30.1557,30.1239,30.1366,65536.9768
2015-05-19 11:05:00,47.39,47.4,47.36,47.37,54539.33340814723,30.1303,30.1366,30.1112,30.1176,54539.3334
2015-05-19 11:10:00,47.37,47.39,47.36,47.37,26596.34160026933,30.1176,30.1303,30.1112,30.1176,26596.3416
2015-05-19 11:15:00,47.37,47.42,47.35,47.42,73055.77376276512,30.1176,30.1494,30.1048,30.1494,73055.7738
2015-05-19 11:20:00,47.42,47.47,47.42,47.43,78105.71204129727,30.1494,30.1811,30.1494,30.1557,78105.712
2015-05-19 11:25:00,47.43,47.44,47.41,47.42,43429.4691953765,30.1557,30.1621,30.143,30.1494,43429.4692
2015-05-19 11:30:00,47.42,47.45,47.4,47.44,41409.49388396364,30.1494,30.1684,30.1366,30.1621,41409.4939
2015-05-19 11:35:00,47.44,47.47,47.43,47.46,39052.85602064864,30.1621,30.1811,30.1557,30.1748,39052.856
2015-05-19 11:40:00,47.46,47.46,47.41,47.41,55661.54191448771,30.1748,30.1748,30.143,30.143,55661.5419
2015-05-19 11:45:00,47.4,47.41,47.34,47.34,26820.783301537424,30.1366,30.143,30.0985,30.0985,26820.7833
2015-05-19 11:50:00,47.34,47.36,47.32,47.33,27269.666704073614,30.0985,30.1112,30.0858,30.0921,27269.6667
2015-05-19 11:55:00,47.32,47.33,47.3,47.32,45449.44450678936,30.0858,30.0921,30.0731,30.0858,45449.4445
2015-05-19 12:00:00,47.32,47.36,47.3,47.34,45449.44450678936,30.0858,30.1112,30.0731,30.0985,45449.4445
2015-05-19 12:05:00,47.34,47.37,47.33,47.36,27269.666704073614,30.0985,30.1176,30.0921,30.1112,27269.6667
2015-05-19 12:10:00,47.36,47.37,47.34,47.34,17394.23184827741,30.1112,30.1176,30.0985,30.0985,17394.2318
2015-05-19 12:15:00,47.34,47.36,47.33,47.35,20536.41566603075,30.0985,30.1112,30.0921,30.1048,20536.4157
2015-05-19 12:20:00,47.36,47.39,47.35,47.39,29626.30456738862,30.1112,30.1303,30.1048,30.1303,29626.3046
2015-05-19 12:25:00,47.39,47.42,47.38,47.42,19975.31141286051,30.1303,30.1494,30.1239,30.1494,19975.3114
2015-05-19 12:30:00,47.42,47.42,47.39,47.42,29850.74626865672,30.1494,30.1494,30.1303,30.1494,29850.7463
2015-05-19 12:35:00,47.42,47.44,47.41,47.44,25361.9122432948,30.1494,30.1621,30.143,30.1621,25361.9122
2015-05-19 12:40:00,47.44,47.44,47.42,47.43,23117.495230613848,30.1621,30.1621,30.1494,30.1557,23117.4952
2015-05-19 12:45:00,47.43,47.45,47.42,47.44,27606.32925597576,30.1557,30.1684,30.1494,30.1621,27606.3293
2015-05-19 12:50:00,47.44,47.44,47.42,47.42,20311.97396476265,30.1621,30.1621,30.1494,30.1494,20311.974
2015-05-19 12:55:00,47.42,47.45,47.41,47.44,57793.73807653462,30.1494,30.1684,30.143,30.1621,57793.7381
2015-05-19 13:00:00,47.44,47.46,47.43,47.46,29289.642015486475,30.1621,30.1748,30.1557,30.1748,29289.642
2015-05-19 13:05:00,47.47,47.49,47.47,47.48,21658.624172371223,30.1811,30.1939,30.1811,30.1875,21658.6242
2015-05-19 13:10:00,47.48,47.51,47.47,47.5,39052.85602064864,30.1875,30.2066,30.1811,30.2002,39052.856
2015-05-19 13:15:00,47.5,47.5,47.47,47.49,24127.48288632028,30.2002,30.2002,30.1811,30.1939,24127.4829
2015-05-19 13:20:00,47.48,47.49,47.45,47.45,20760.85736729884,30.1875,30.1939,30.1684,30.1684,20760.8574
2015-05-19 13:25:00,47.46,47.48,47.45,47.46,19750.86971159241,30.1748,30.1875,30.1684,30.1748,19750.8697
2015-05-19 13:30:00,47.47,47.5,47.47,47.5,35686.2305016272,30.1811,30.2002,30.1811,30.2002,35686.2305
2015-05-19 13:35:00,47.5,47.55,47.5,47.53,24127.48288632028,30.2002,30.232,30.2002,30.2193,24127.4829
2015-05-19 13:40:00,47.53,47.59,47.52,47.59,53529.3457524408,30.2193,30.2574,30.2129,30.2574,53529.3458
2015-05-19 13:45:00,47.59,47.59,47.56,47.57,19189.76545842217,30.2574,30.2574,30.2384,30.2447,19189.7655
2015-05-19 13:50:00,47.57,47.58,47.54,47.56,23566.37863315004,30.2447,30.2511,30.2256,30.2384,23566.3786
2015-05-19 13:55:00,47.55,47.56,47.51,47.53,33441.813488946245,30.232,30.2384,30.2066,30.2193,33441.8135
2015-05-19 14:00:00,47.53,47.55,47.52,47.54,19526.42801032432,30.2193,30.232,30.2129,30.2256,19526.428
2015-05-19 14:05:00,47.54,47.57,47.52,47.56,33441.813488946245,30.2256,30.2447,30.2129,30.2384,33441.8135
2015-05-19 14:10:00,47.56,47.58,47.55,47.58,27269.666704073614,30.2384,30.2511,30.232,30.2511,27269.6667
2015-05-19 14:15:00,47.58,47.58,47.57,47.58,14476.489731792166,30.2511,30.2511,30.2447,30.2511,14476.4897
2015-05-19 14:20:00,47.58,47.58,47.55,47.56,15486.477387498597,30.2511,30.2511,30.232,30.2384,15486.4774
2015-05-19 14:25:00,47.56,47.56,47.54,47.55,31646.27987880148,30.2384,30.2384,30.2256,30.232,31646.2799
2015-05-19 14:30:00,47.54,47.56,47.51,47.52,22556.390977443607,30.2256,30.2384,30.2066,30.2129,22556.391
2015-05-19 14:35:00,47.52,47.52,47.46,47.48,50948.2661878577,30.2129,30.2129,30.1748,30.1875,50948.2662
2015-05-19 14:40:00,47.48,47.5,47.47,47.49,15935.360790034789,30.1875,30.2002,30.1811,30.1939,15935.3608
2015-05-19 14:45:00,47.48,47.48,47.44,47.45,23005.2743799798,30.1875,30.1875,30.1621,30.1684,23005.2744
2015-05-19 14:50:00,47.44,47.47,47.44,47.47,21995.28672427337,30.1621,30.1811,30.1621,30.1811,21995.2867
2015-05-19 14:55:00,47.47,47.54,47.46,47.54,46908.31556503198,30.1811,30.2256,30.1748,30.2256,46908.3156
2015-05-19 15:00:00,47.53,47.56,47.53,47.56,56447.08786892604,30.2193,30.2384,30.2193,30.2384,56447.0879
2015-05-19 15:05:00,47.56,47.57,47.53,47.54,110200.87532263494,30.2384,30.2447,30.2193,30.2256,110200.8753
2015-05-19 15:10:00,47.54,47.55,47.48,47.49,84502.300527438,30.2256,30.232,30.1875,30.1939,84502.3005
2015-05-19 15:15:00,47.48,47.54,47.48,47.5,99539.8945124004,30.1875,30.2256,30.1875,30.2002,99539.8945
2015-05-19 15:20:00,47.5,47.52,47.48,47.5,48928.29087644485,30.2002,30.2129,30.1875,30.2002,48928.2909
2015-05-19 15:25:00,47.49,47.5,47.46,47.5,66995.84782852653,30.1939,30.2002,30.1748,30.2002,66995.8478
2015-05-19 15:30:00,47.49,47.5,47.47,47.5,75075.74907417798,30.1939,30.2002,30.1811,30.2002,75075.7491
2015-05-19 15:35:00,47.49,47.55,47.48,47.55,79227.92054763775,30.1939,30.232,30.1875,30.232,79227.9205
2015-05-19 15:40:00,47.55,47.55,47.5,47.52,147458.1977331388,30.232,30.232,30.2002,30.2129,147458.1977
2015-05-19 15:45:00,47.51,47.56,47.47,47.54,148131.5228369431,30.2066,30.2384,30.1811,30.2256,148131.5228
2015-05-19 15:50:00,47.54,47.56,47.54,47.56,170351.25126248455,30.2256,30.2384,30.2256,30.2384,170351.2513
2015-05-19 15:55:00,47.56,47.62,47.56,47.61,335203.6808439008,30.2384,30.2765,30.2384,30.2702,335203.6808
2015-05-20 09:30:00,47.57,47.57,47.27,47.28,88878.91370216585,30.2447,30.2447,30.054,30.0603,88878.9137
2015-05-20 09:35:00,47.31,47.31,47.08,47.08,58803.72573224104,30.0794,30.0794,29.9332,29.9332,58803.7257
2015-05-20 09:40:00,47.08,47.18,46.99,47.17,75075.74907417798,29.9332,29.9968,29.876,29.9904,75075.7491
2015-05-20 09:45:00,47.17,47.34,47.17,47.3,80799.01245651442,29.9904,30.0985,29.9904,30.0731,80799.0125
2015-05-20 09:50:00,47.29,47.38,47.28,47.37,72494.66950959488,30.0667,30.1239,30.0603,30.1176,72494.6695
2015-05-20 09:55:00,47.37,47.46,47.36,47.44,58579.28403097295,30.1176,30.1748,30.1112,30.1621,58579.284
2015-05-20 10:00:00,47.44,47.51,47.42,47.5,68566.93973740321,30.1621,30.2066,30.1494,30.2002,68566.9397
2015-05-20 10:05:00,47.5,47.53,47.48,47.52,59589.271686679385,30.2002,30.2193,30.1875,30.2129,59589.2717
2015-05-20 10:10:00,47.51,47.58,47.51,47.58,44215.01514981483,30.2066,30.2511,30.2066,30.2511,44215.0151
2015-05-20 10:15:00,47.58,47.67,47.58,47.66,53529.3457524408,30.2511,30.3083,30.2511,30.3019,53529.3458
2015-05-20 10:20:00,47.66,47.7,47.66,47.69,81472.3375603187,30.3019,30.3274,30.3019,30.321,81472.3376
2015-05-20 10:25:00,47.69,47.69,47.63,47.66,71821.34440579059,30.321,30.321,30.2829,30.3019,71821.3444
2015-05-20 10:30:00,47.66,47.74,47.66,47.73,54988.21681068342,30.3019,30.3528,30.3019,30.3464,54988.2168
2015-05-20 10:35:00,47.73,47.73,47.66,47.68,59813.71338794748,30.3464,30.3464,30.3019,30.3147,59813.7134
2015-05-20 10:40:00,47.68,47.74,47.66,47.74,70138.03164627988,30.3147,30.3528,30.3019,30.3528,70138.0316
2015-05-20 10:45:00,47.74,47.75,47.64,47.64,38042.8683649422,30.3528,30.3592,30.2892,30.2892,38042.8684
2015-05-20 10:50:00,47.63,47.63,47.58,47.59,26708.562450903377,30.2829,30.2829,30.2511,30.2574,26708.5625
2015-05-20 10:55:00,47.59,47.61,47.58,47.58,41858.37728649983,30.2574,30.2702,30.2511,30.2511,41858.3773
2015-05-20 11:00:00,47.58,47.6,47.57,47.57,52519.35809673437,30.2511,30.2638,30.2447,30.2447,52519.3581
2015-05-20 11:05:00,47.57,47.61,47.56,47.59,31758.500729435527,30.2447,30.2702,30.2384,30.2574,31758.5007
2015-05-20 11:10:00,47.59,47.64,47.59,47.64,28840.758612950285,30.2574,30.2892,30.2574,30.2892,28840.7586
2015-05-20 11:15:00,47.63,47.66,47.62,47.65,34788.46369655482,30.2829,30.3019,30.2765,30.2956,34788.4637
2015-05-20 11:20:00,47.66,47.66,47.58,47.59,36135.113904163394,30.3019,30.3019,30.2511,30.2574,36135.1139
2015-05-20 11:25:00,47.59,47.59,47.54,47.54,74514.64482100774,30.2574,30.2574,30.2256,30.2256,74514.6448
2015-05-20 11:30:00,47.54,47.56,47.52,47.52,64414.76826394344,30.2256,30.2384,30.2129,30.2129,64414.7683
2015-05-20 11:35:00,47.52,47.54,47.5,47.53,48703.84917517674,30.2129,30.2256,30.2002,30.2193,48703.8492
2015-05-20 11:40:00,47.54,47.54,47.5,47.51,54651.55425878128,30.2256,30.2256,30.2002,30.2066,54651.5543
2015-05-20 11:45:00,47.51,47.54,47.5,47.54,50836.04533722365,30.2066,30.2256,30.2002,30.2256,50836.0453
2015-05-20 11:50:00,47.54,47.59,47.53,47.58,75973.51587925036,30.2256,30.2574,30.2193,30.2511,75973.5159
2015-05-20 11:55:00,47.58,47.65,47.58,47.65,65424.75591964987,30.2511,30.2956,30.2511,30.2956,65424.7559
2015-05-20 12:00:00,47.65,47.65,47.54,47.57,163842.44192570978,30.2956,30.2956,30.2256,30.2447,163842.4419
2015-05-20 12:05:00,47.56,47.59,47.54,47.54,74626.86567164179,30.2384,30.2574,30.2256,30.2256,74626.8657
2015-05-20 12:10:00,47.54,47.57,47.54,47.55,54539.33340814723,30.2256,30.2447,30.2256,30.232,54539.3334
2015-05-20 12:15:00,47.54,47.56,47.54,47.56,55661.54191448771,30.2256,30.2384,30.2256,30.2384,55661.5419
2015-05-20 12:20:00,47.56,47.58,47.55,47.58,25698.574795196942,30.2384,30.2511,30.232,30.2511,25698.5748
2015-05-20 12:25:00,47.58,47.59,47.54,47.55,94602.1770845023,30.2511,30.2574,30.2256,30.232,94602.1771
2015-05-20 12:30:00,47.54,47.55,47.5,47.5,24688.587139490515,30.2256,30.232,30.2002,30.2002,24688.5871
2015-05-20 12:35:00,47.5,47.58,47.5,47.55,80574.57075524631,30.2002,30.2511,30.2002,30.232,80574.5708
2015-05-20 12:40:00,47.54,47.58,47.52,47.58,37032.880709235775,30.2256,30.2511,30.2129,30.2511,37032.8807
2015-05-20 12:45:00,47.58,47.58,47.56,47.58,41858.37728649983,30.2511,30.2511,30.2384,30.2511,41858.3773
2015-05-20 12:50:00,47.58,47.58,47.58,47.58,2693.300415217147,30.2511,30.2511,30.2511,30.2511,2693.3004
2015-05-20 12:55:00,47.58,47.58,47.54,47.57,63853.6640107732,30.2511,30.2511,30.2256,30.2447,63853.664
2015-05-20 13:00:00,47.56,47.56,47.53,47.55,40736.16878015935,30.2384,30.2384,30.2193,30.232,40736.1688
2015-05-20 13:05:00,47.54,47.57,47.52,47.52,31870.72158006957,30.2256,30.2447,30.2129,30.2129,31870.7216
2015-05-20 13:10:00,47.51,47.58,47.51,47.58,34451.80114465267,30.2066,30.2511,30.2066,30.2511,34451.8011
2015-05-20 13:15:00,47.57,47.57,47.52,47.53,37257.32241050387,30.2447,30.2447,30.2129,30.2193,37257.3224
2015-05-20 13:20:00,47.52,47.54,47.51,47.53,25137.470542026706,30.2129,30.2256,30.2066,30.2193,25137.4705
2015-05-20 13:25:00,47.53,47.53,47.49,47.51,40062.84367635506,30.2193,30.2193,30.1939,30.2066,40062.8437
2015-05-20 13:30:00,47.52,47.54,47.5,47.5,13578.722926719784,30.2129,30.2256,30.2002,30.2002,13578.7229
2015-05-20 13:35:00,47.51,47.51,47.46,47.46,24015.262035686228,30.2066,30.2066,30.1748,30.1748,24015.262
2015-05-20 13:40:00,47.45,47.5,47.45,47.46,79115.6996970037,30.1684,30.2002,30.1684,30.1748,79115.6997
2015-05-20 13:45:00,47.45,47.5,47.45,47.5,64414.76826394344,30.1684,30.2002,30.1684,30.2002,64414.7683
2015-05-20 13:50:00,47.49,47.5,47.46,47.48,56222.64616765795,30.1939,30.2002,30.1748,30.1875,56222.6462
2015-05-20 13:55:00,47.48,47.52,47.48,47.49,91459.99326674896,30.1875,30.2129,30.1875,30.1939,91459.9933
2015-05-20 14:00:00,47.49,47.55,47.47,47.5,158904.7244978117,30.1939,30.232,30.1811,30.2002,158904.7245
2015-05-20 14:05:00,47.5,47.53,47.5,47.5,34676.24284592077,30.2002,30.2193,30.2002,30.2002,34676.2428
2015-05-20 14:10:00,47.5,47.51,47.49,47.51,29289.642015486475,30.2002,30.2066,30.1939,30.2066,29289.642
2015-05-20 14:15:00,47.51,47.57,47.5,47.53,37706.20581304006,30.2066,30.2447,30.2002,30.2193,37706.2058
2015-05-20 14:20:00,47.54,47.54,47.5,47.5,28055.21265851195,30.2256,30.2256,30.2002,30.2002,28055.2127
2015-05-20 14:25:00,47.5,47.58,47.5,47.55,60150.37593984962,30.2002,30.2511,30.2002,30.232,60150.3759
2015-05-20 14:30:00,47.55,47.56,47.5,47.52,80574.57075524631,30.232,30.2384,30.2002,30.2129,80574.5708
2015-05-20 14:35:00,47.52,47.55,47.5,47.52,88093.36774772752,30.2129,30.232,30.2002,30.2129,88093.3677
2015-05-20 14:40:00,47.52,47.52,47.5,47.51,38828.414319380536,30.2129,30.2129,30.2002,30.2066,38828.4143
2015-05-20 14:45:00,47.52,47.56,47.49,47.49,58691.504881607,30.2129,30.2384,30.1939,30.1939,58691.5049
2015-05-20 14:50:00,47.5,47.55,47.49,47.52,31421.838177533384,30.2002,30.232,30.1939,30.2129,31421.8382
2015-05-20 14:55:00,47.51,47.52,47.47,47.49,47020.53641566603,30.2066,30.2129,30.1811,30.1939,47020.5364
2015-05-20 15:00:00,47.49,47.5,47.47,47.5,49713.83683088318,30.1939,30.2002,30.1811,30.2002,49713.8368
2015-05-20 15:05:00,47.5,47.54,47.5,47.54,58691.504881607,30.2002,30.2256,30.2002,30.2256,58691.5049
2015-05-20 15:10:00,47.53,47.55,47.51,47.51,66322.52272472225,30.2193,30.232,30.2066,30.2066,66322.5227
2015-05-20 15:15:00,47.51,47.52,47.44,47.45,81472.3375603187,30.2066,30.2129,30.1621,30.1684,81472.3376
2015-05-20 15:20:00,47.46,47.47,47.39,47.44,117046.34721131186,30.1748,30.1811,30.1303,30.1621,117046.3472
2015-05-20 15:25:00,47.44,47.5,47.44,47.49,50387.161934687465,30.1621,30.2002,30.1621,30.1939,50387.1619
2015-05-20 15:30:00,47.49,47.5,47.44,47.5,71709.12355515655,30.1939,30.2002,30.1621,30.2002,71709.1236
2015-05-20 15:35:00,47.5,47.5,47.46,47.47,85736.72988441252,30.2002,30.2002,30.1748,30.1811,85736.7299
2015-05-20 15:40:00,47.47,47.54,47.46,47.53,61048.14274492201,30.1811,30.2256,30.1748,30.2193,61048.1427
2015-05-20 15:45:00,47.53,47.58,47.52,47.58,83492.31287173157,30.2193,30.2511,30.2129,30.2511,83492.3129
2015-05-20 15:50:00,47.58,47.58,47.52,47.56,289080.91123330715,30.2511,30.2511,30.2129,30.2384,289080.9112
2015-05-20 15:55:00,47.56,47.58,47.47,47.48,630456.7388620805,30.2384,30.2511,30.1811,30.1875,630456.7389
2015-05-21 09:30:00,47.29,47.43,47.23,47.43,134103.91650768713,30.0667,30.1557,30.0286,30.1557,134103.9165
2015-05-21 09:35:00,47.43,47.6,47.37,47.6,121535.18123667376,30.1557,30.2638,30.1176,30.2638,121535.1812
2015-05-21 09:40:00,47.58,47.61,47.48,47.49,25810.795645831,30.2511,30.2702,30.1875,30.1939,25810.7956
2015-05-21 09:45:00,47.47,47.48,47.42,47.42,40511.72707889126,30.1811,30.1875,30.1494,30.1494,40511.7271
2015-05-21 09:50:00,47.42,47.45,47.4,47.42,42195.03983840197,30.1494,30.1684,30.1366,30.1494,42195.0398
2015-05-21 09:55:00,47.42,47.46,47.36,47.39,52631.57894736842,30.1494,30.1748,30.1112,30.1303,52631.5789
2015-05-21 10:00:00,47.39,47.44,47.38,47.43,60038.15508921557,30.1303,30.1621,30.1239,30.1557,60038.1551
2015-05-21 10:05:00,47.42,47.47,47.42,47.47,109415.3293681966,30.1494,30.1811,30.1494,30.1811,109415.3294
2015-05-21 10:10:00,47.47,47.48,47.39,47.4,49152.73257771294,30.1811,30.1875,30.1303,30.1366,49152.7326
2015-05-21 10:15:00,47.39,47.42,47.38,47.4,42980.58579284031,30.1303,30.1494,30.1239,30.1366,42980.5858
2015-05-21 10:20:00,47.4,47.41,47.37,47.4,56334.867018292,30.1366,30.143,30.1176,30.1366,56334.867
2015-05-21 10:25:00,47.4,47.47,47.4,47.47,66659.1852766244,30.1366,30.1811,30.1366,30.1811,66659.1853
2015-05-21 10:30:00,47.47,47.51,47.46,47.48,79676.80395017394,30.1811,30.2066,30.1748,30.1875,79676.804
2015-05-21 10:35:00,47.47,47.51,47.46,47.5,38603.97261811244,30.1811,30.2066,30.1748,30.2002,38603.9726
2015-05-21 10:40:00,47.5,47.55,47.49,47.55,29065.20031421838,30.2002,30.232,30.1939,30.232,29065.2003
2015-05-21 10:45:00,47.55,47.58,47.52,47.56,117158.5680619459,30.232,30.2511,30.2129,30.2384,117158.5681
2015-05-21 10:50:00,47.56,47.62,47.55,47.62,141061.6092469981,30.2384,30.2765,30.232,30.2765,141061.6092
2015-05-21 10:55:00,47.62,47.66,47.62,47.66,131522.83694310402,30.2765,30.3019,30.2765,30.3019,131522.8369
2015-05-21 11:00:00,47.66,47.67,47.64,47.65,41297.27303332959,30.3019,30.3083,30.2892,30.2956,41297.273
2015-05-21 11:05:00,47.66,47.66,47.64,47.65,61272.5844461901,30.3019,30.3019,30.2892,30.2956,61272.5844
2015-05-21 11:10:00,47.65,47.66,47.64,47.66,47693.86151947032,30.2956,30.3019,30.2892,30.3019,47693.8615
2015-05-21 11:15:00,47.65,47.66,47.64,47.65,36359.55560543149,30.2956,30.3019,30.2892,30.2956,36359.5556
2015-05-21 11:20:00,47.65,47.69,47.64,47.66,82145.662664123,30.2956,30.321,30.2892,30.3019,82145.6627
2015-05-21 11:25:00,47.66,47.66,47.59,47.59,286948.71507126023,30.3019,30.3019,30.2574,30.2574,286948.7151
2015-05-21 11:30:00,47.59,47.65,47.59,47.65,46234.990461227695,30.2574,30.2956,30.2574,30.2956,46234.9905
2015-05-21 11:35:00,47.65,47.72,47.65,47.71,86185.6132869487,30.2956,30.3401,30.2956,30.3337,86185.6133
2015-05-21 11:40:00,47.71,47.71,47.69,47.71,25810.795645831,30.3337,30.3337,30.321,30.3337,25810.7956
2015-05-21 11:45:00,47.71,47.71,47.66,47.66,41858.37728649983,30.3337,30.3337,30.3019,30.3019,41858.3773
2015-05-21 11:50:00,47.66,47.7,47.66,47.68,26035.23734709909,30.3019,30.3274,30.3019,30.3147,26035.2373
2015-05-21 11:55:00,47.69,47.73,47.64,47.66,240713.7246100325,30.321,30.3464,30.2892,30.3019,240713.7246
2015-05-21 12:00:00,47.66,47.71,47.66,47.7,74739.08652227583,30.3019,30.3337,30.3019,30.3274,74739.0865
2015-05-21 12:05:00,47.71,47.75,47.71,47.73,52743.79979800247,30.3337,30.3592,30.3337,30.3464,52743.7998
2015-05-21 12:10:00,47.72,47.72,47.7,47.72,18179.777802715744,30.3401,30.3401,30.3274,30.3401,18179.7778
2015-05-21 12:15:00,47.71,47.73,47.7,47.72,46010.5487599596,30.3337,30.3464,30.3274,30.3401,46010.5488
2015-05-21 12:20:00,47.72,47.77,47.72,47.77,23566.37863315004,30.3401,30.3719,30.3401,30.3719,23566.3786
2015-05-21 12:25:00,47.76,47.77,47.72,47.76,50611.60363595556,30.3655,30.3719,30.3401,30.3655,50611.6036
2015-05-21 12:30:00,47.76,47.79,47.75,47.79,81135.67500841655,30.3655,30.3846,30.3592,30.3846,81135.675
2015-05-21 12:35:00,47.79,47.79,47.75,47.79,56334.867018292,30.3846,30.3846,30.3592,30.3846,56334.867
2015-05-21 12:40:00,47.79,47.83,47.78,47.82,22331.94927617552,30.3846,30.41,30.3782,30.4037,22331.9493
2015-05-21 12:45:00,47.82,47.83,47.75,47.77,48591.6283245427,30.4037,30.41,30.3592,30.3719,48591.6283
2015-05-21 12:50:00,47.77,47.8,47.77,47.79,19863.09056222646,30.3719,30.391,30.3719,30.3846,19863.0906
2015-05-21 12:55:00,47.79,47.81,47.78,47.79,193019.86309056223,30.3846,30.3973,30.3782,30.3846,193019.8631
2015-05-21 13:00:00,47.8,47.8,47.75,47.76,54202.67085624509,30.391,30.391,30.3592,30.3655,54202.6709
2015-05-21 13:05:00,47.75,47.82,47.75,47.81,25025.24969139266,30.3592,30.4037,30.3592,30.3973,25025.2497
2015-05-21 13:10:00,47.81,47.81,47.77,47.77,23005.2743799798,30.3973,30.3973,30.3719,30.3719,23005.2744
2015-05-21 13:15:00,47.78,47.79,47.76,47.77,87756.70519582537,30.3782,30.3846,30.3655,30.3719,87756.7052
2015-05-21 13:20:00,47.76,47.77,47.73,47.74,60374.81764111772,30.3655,30.3719,30.3464,30.3528,60374.8176
2015-05-21 13:25:00,47.74,47.75,47.72,47.75,26596.34160026933,30.3528,30.3592,30.3401,30.3592,26596.3416
2015-05-21 13:30:00,47.74,47.78,47.74,47.78,17394.23184827741,30.3528,30.3782,30.3528,30.3782,17394.2318
2015-05-21 13:35:00,47.77,47.78,47.74,47.75,60711.48019301986,30.3719,30.3782,30.3528,30.3592,60711.4802
2015-05-21 13:40:00,47.75,47.77,47.7,47.7,59140.38828414319,30.3592,30.3719,30.3274,30.3274,59140.3883
2015-05-21 13:45:00,47.7,47.7,47.61,47.61,59364.829985411285,30.3274,30.3274,30.2702,30.2702,59364.83
2015-05-21 13:50:00,47.61,47.63,47.56,47.57,103243.18258332396,30.2702,30.2829,30.2384,30.2447,103243.1826
2015-05-21 13:55:00,47.57,47.57,47.52,47.54,37145.10155986982,30.2447,30.2447,30.2129,30.2256,37145.1016
2015-05-21 14:00:00,47.54,47.6,47.54,47.57,39389.518572550776,30.2256,30.2638,30.2256,30.2447,39389.5186
2015-05-21 14:05:00,47.57,47.6,47.56,47.6,30075.18796992481,30.2447,30.2638,30.2384,30.2638,30075.188
2015-05-21 14:10:00,47.6,47.61,47.58,47.6,31421.838177533384,30.2638,30.2702,30.2511,30.2638,31421.8382
2015-05-21 14:15:00,47.6,47.64,47.59,47.62,60262.59679048367,30.2638,30.2892,30.2574,30.2765,60262.5968
2015-05-21 14:20:00,47.63,47.68,47.62,47.66,55212.65851195152,30.2829,30.3147,30.2765,30.3019,55212.6585
2015-05-21 14:25:00,47.67,47.69,47.66,47.69,42195.03983840197,30.3083,30.321,30.3019,30.321,42195.0398
2015-05-21 14:30:00,47.68,47.74,47.68,47.73,33441.813488946245,30.3147,30.3528,30.3147,30.3464,33441.8135
2015-05-21 14:35:00,47.74,47.76,47.72,47.72,63629.2223095051,30.3528,30.3655,30.3401,30.3401,63629.2223
2015-05-21 14:40:00,47.72,47.75,47.72,47.75,30860.733924363147,30.3401,30.3592,30.3401,30.3592,30860.7339
2015-05-21 14:45:00,47.75,47.78,47.75,47.76,59589.271686679385,30.3592,30.3782,30.3592,30.3655,59589.2717
2015-05-21 14:50:00,47.77,47.8,47.76,47.77,30187.40882055886,30.3719,30.391,30.3655,30.3719,30187.4088
2015-05-21 14:55:00,47.77,47.81,47.76,47.77,67108.06867916058,30.3719,30.3973,30.3655,30.3719,67108.0687
2015-05-21 15:00:00,47.77,47.78,47.72,47.75,100774.32386937492,30.3719,30.3782,30.3401,30.3592,100774.3239
2015-05-21 15:05:00,47.75,47.77,47.73,47.76,49040.51172707889,30.3592,30.3719,30.3464,30.3655,49040.5117
2015-05-21 15:10:00,47.76,47.76,47.71,47.74,114128.6050948266,30.3655,30.3655,30.3337,30.3528,114128.6051
2015-05-21 15:15:00,47.74,47.75,47.72,47.72,41072.8313320615,30.3528,30.3592,30.3401,30.3401,41072.8313
2015-05-21 15:20:00,47.72,47.73,47.68,47.71,51958.25384356413,30.3401,30.3464,30.3147,30.3337,51958.2538
2015-05-21 15:25:00,47.71,47.75,47.7,47.75,53641.56660307485,30.3337,30.3592,30.3274,30.3592,53641.5666
2015-05-21 15:30:00,47.74,47.75,47.72,47.75,51172.7078891258,30.3528,30.3592,30.3401,30.3592,51172.7079
2015-05-21 15:35:00,47.75,47.77,47.74,47.77,101672.0906744473,30.3592,30.3719,30.3528,30.3719,101672.0907
2015-05-21 15:40:00,47.77,47.83,47.76,47.77,142071.5969027045,30.3719,30.41,30.3655,30.3719,142071.5969
2015-05-21 15:45:00,47.77,47.8,47.76,47.77,135226.1250140276,30.3719,30.391,30.3655,30.3719,135226.125
2015-05-21 15:50:00,47.77,47.78,47.75,47.77,129839.5241835933,30.3719,30.3782,30.3592,30.3719,129839.5242
2015-05-21 15:55:00,47.78,47.8,47.73,47.76,867130.5128492874,30.3782,30.391,30.3464,30.3655,867130.5128
2015-05-22 09:30:00,47.52,47.79,47.5,47.66,116485.24295814162,30.2129,30.3846,30.2002,30.3019,116485.243
2015-05-22 09:35:00,47.65,47.87,47.64,47.83,35349.56794972506,30.2956,30.4355,30.2892,30.41,35349.5679
2015-05-22 09:40:00,47.82,47.91,47.82,47.89,63853.6640107732,30.4037,30.4609,30.4037,30.4482,63853.664
2015-05-22 09:45:00,47.9,47.99,47.88,47.99,75861.29502861631,30.4545,30.5118,30.4418,30.5118,75861.295
2015-05-22 09:50:00,47.98,48.0,47.86,47.9,55998.20446638985,30.5054,30.5181,30.4291,30.4545,55998.2045
2015-05-22 09:55:00,47.89,47.91,47.83,47.86,19975.31141286051,30.4482,30.4609,30.41,30.4291,19975.3114
2015-05-22 10:00:00,47.87,47.9,47.8,47.81,27494.10840534171,30.4355,30.4545,30.391,30.3973,27494.1084
2015-05-22 10:05:00,47.82,47.88,47.81,47.85,47357.19896756817,30.4037,30.4418,30.3973,30.4227,47357.199
2015-05-22 10:10:00,47.85,47.9,47.84,47.9,80125.68735271013,30.4227,30.4545,30.4164,30.4545,80125.6874
2015-05-22 10:15:00,47.9,47.92,47.83,47.83,49601.61598024913,30.4545,30.4672,30.41,30.41,49601.616
2015-05-22 10:20:00,47.83,47.83,47.74,47.75,26708.562450903377,30.41,30.41,30.3528,30.3592,26708.5625
2015-05-22 10:25:00,47.75,47.76,47.69,47.7,68903.60228930535,30.3592,30.3655,30.321,30.3274,68903.6023
2015-05-22 10:30:00,47.69,47.69,47.6,47.66,79452.36224890585,30.321,30.321,30.2638,30.3019,79452.3622
2015-05-22 10:35:00,47.66,47.74,47.66,47.69,25923.016496465043,30.3019,30.3528,30.3019,30.321,25923.0165
2015-05-22 10:40:00,47.68,47.73,47.66,47.69,33554.03433958029,30.3147,30.3464,30.3019,30.321,33554.0343
2015-05-22 10:45:00,47.69,47.71,47.62,47.65,41858.37728649983,30.321,30.3337,30.2765,30.2956,41858.3773
2015-05-22 10:50:00,47.65,47.67,47.59,47.64,31646.27987880148,30.2956,30.3083,30.2574,30.2892,31646.2799
2015-05-22 10:55:00,47.65,47.67,47.62,47.66,30972.9547749972,30.2956,30.3083,30.2765,30.3019,30972.9548
2015-05-22 11:00:00,47.66,47.66,47.6,47.63,35125.12624845696,30.3019,30.3019,30.2638,30.2829,35125.1262
2015-05-22 11:05:00,47.63,47.64,47.57,47.59,38491.7517674784,30.2829,30.2892,30.2447,30.2574,38491.7518
2015-05-22 11:10:00,47.59,47.62,47.57,47.58,37818.42666367411,30.2574,30.2765,30.2447,30.2511,37818.4267
2015-05-22 11:15:00,47.58,47.64,47.57,47.62,48591.6283245427,30.2511,30.2892,30.2447,30.2765,48591.6283
2015-05-22 11:20:00,47.61,47.66,47.61,47.66,40960.61048142744,30.2702,30.3019,30.2702,30.3019,40960.6105
2015-05-22 11:25:00,47.65,47.66,47.6,47.63,38716.19346874649,30.2956,30.3019,30.2638,30.2829,38716.1935
2015-05-22 11:30:00,47.64,47.64,47.56,47.6,48928.29087644485,30.2892,30.2892,30.2384,30.2638,48928.2909
2015-05-22 11:35:00,47.6,47.63,47.56,47.63,30524.071372461003,30.2638,30.2829,30.2384,30.2829,30524.0714
2015-05-22 11:40:00,47.63,47.68,47.62,47.63,64975.87251711368,30.2829,30.3147,30.2765,30.2829,64975.8725
2015-05-22 11:45:00,47.63,47.64,47.55,47.56,50499.38278532151,30.2829,30.2892,30.232,30.2384,50499.3828
2015-05-22 11:50:00,47.55,47.58,47.54,47.57,42307.26068903602,30.232,30.2511,30.2256,30.2447,42307.2607
2015-05-22 11:55:00,47.58,47.59,47.56,47.59,99539.8945124004,30.2511,30.2574,30.2384,30.2574,99539.8945
2015-05-22 12:00:00,47.59,47.59,47.56,47.57,27045.22500280552,30.2574,30.2574,30.2384,30.2447,27045.225
2015-05-22 12:05:00,47.56,47.58,47.56,47.57,84053.4171249018,30.2384,30.2511,30.2384,30.2447,84053.4171
2015-05-22 12:10:00,47.56,47.58,47.53,47.58,69689.14824374368,30.2384,30.2511,30.2193,30.2511,69689.1482
2015-05-22 12:15:00,47.57,47.58,47.53,47.54,40736.16878015935,30.2447,30.2511,30.2193,30.2256,40736.1688
2015-05-22 12:20:00,47.54,47.58,47.54,47.54,40623.9479295253,30.2256,30.2511,30.2256,30.2256,40623.9479
2015-05-22 12:25:00,47.55,47.58,47.53,47.54,45112.781954887214,30.232,30.2511,30.2193,30.2256,45112.782
2015-05-22 12:30:00,47.54,47.57,47.53,47.57,28840.758612950285,30.2256,30.2447,30.2193,30.2447,28840.7586
2015-05-22 12:35:00,47.57,47.62,47.56,47.62,23454.15778251599,30.2447,30.2765,30.2384,30.2765,23454.1578
2015-05-22 12:40:00,47.62,47.66,47.58,47.65,69464.70654247559,30.2765,30.3019,30.2511,30.2956,69464.7065
2015-05-22 12:45:00,47.65,47.66,47.58,47.59,24576.36628885647,30.2956,30.3019,30.2511,30.2574,24576.3663
2015-05-22 12:50:00,47.59,47.6,47.58,47.59,27942.9918078779,30.2574,30.2638,30.2511,30.2574,27942.9918
2015-05-22 12:55:00,47.59,47.65,47.58,47.63,24015.262035686228,30.2574,30.2956,30.2511,30.2829,24015.262
2015-05-22 13:00:00,47.63,47.67,47.58,47.64,87307.82179328919,30.2829,30.3083,30.2511,30.2892,87307.8218
2015-05-22 13:05:00,47.64,47.71,47.63,47.71,57905.95892716866,30.2892,30.3337,30.2829,30.3337,57905.9589
2015-05-22 13:10:00,47.7,47.73,47.66,47.66,160139.1538547862,30.3274,30.3464,30.3019,30.3019,160139.1539
2015-05-22 13:15:00,47.66,47.7,47.65,47.68,20648.6365166648,30.3019,30.3274,30.2956,30.3147,20648.6365
2015-05-22 13:20:00,47.69,47.73,47.68,47.71,36583.99730669958,30.321,30.3464,30.3147,30.3337,36583.9973
2015-05-22 13:25:00,47.72,47.74,47.68,47.68,20424.1948153967,30.3401,30.3528,30.3147,30.3147,20424.1948
2015-05-22 13:30:00,47.68,47.71,47.68,47.7,15710.919088766692,30.3147,30.3337,30.3147,30.3274,15710.9191
2015-05-22 13:35:00,47.7,47.72,47.66,47.67,21658.624172371223,30.3274,30.3401,30.3019,30.3083,21658.6242
2015-05-22 13:40:00,47.68,47.7,47.66,47.67,15823.13993940074,30.3147,30.3274,30.3019,30.3083,15823.1399
2015-05-22 13:45:00,47.67,47.68,47.64,47.66,35012.90539782291,30.3083,30.3147,30.2892,30.3019,35012.9054
2015-05-22 13:50:00,47.66,47.69,47.66,47.66,13017.618673549545,30.3019,30.321,30.3019,30.3019,13017.6187
2015-05-22 13:55:00,47.66,47.67,47.63,47.63,26933.00415217147,30.3019,30.3083,30.2829,30.2829,26933.0042
2015-05-22 14:00:00,47.63,47.64,47.58,47.61,41970.59813713388,30.2829,30.2892,30.2511,30.2702,41970.5981
2015-05-22 14:05:00,47.6,47.61,47.54,47.58,72158.00695769273,30.2638,30.2702,30.2256,30.2511,72158.007
2015-05-22 14:10:00,47.58,47.58,47.56,47.58,29401.86286612052,30.2511,30.2511,30.2384,30.2511,29401.8629
2015-05-22 14:15:00,47.58,47.58,47.54,47.54,33778.476040848385,30.2511,30.2511,30.2256,30.2256,33778.476
2015-05-22 14:20:00,47.54,47.58,47.52,47.58,31309.617326899337,30.2256,30.2511,30.2129,30.2511,31309.6173
2015-05-22 14:25:00,47.58,47.61,47.56,47.58,25361.9122432948,30.2511,30.2702,30.2384,30.2511,25361.9122
2015-05-22 14:30:00,47.57,47.63,47.57,47.59,35910.67220289529,30.2447,30.2829,30.2447,30.2574,35910.6722
2015-05-22 14:35:00,47.6,47.63,47.6,47.63,7294.355291213107,30.2638,30.2829,30.2638,30.2829,7294.3553
2015-05-22 14:40:00,47.62,47.63,47.6,47.62,27269.666704073614,30.2765,30.2829,30.2638,30.2765,27269.6667
2015-05-22 14:45:00,47.62,47.63,47.59,47.61,22893.05352934575,30.2765,30.2829,30.2574,30.2702,22893.0535
2015-05-22 14:50:00,47.61,47.62,47.58,47.58,34115.13859275053,30.2702,30.2765,30.2511,30.2511,34115.1386
2015-05-22 14:55:00,47.58,47.6,47.57,47.6,214229.60386039724,30.2511,30.2638,30.2447,30.2638,214229.6039
2015-05-22 15:00:00,47.59,47.63,47.57,47.61,34788.46369655482,30.2574,30.2829,30.2447,30.2702,34788.4637
2015-05-22 15:05:00,47.6,47.6,47.55,47.59,161710.24576366288,30.2638,30.2638,30.232,30.2574,161710.2458
2015-05-22 15:10:00,47.59,47.59,47.57,47.58,72719.11121086297,30.2574,30.2574,30.2447,30.2511,72719.1112
2015-05-22 15:15:00,47.58,47.58,47.55,47.58,39165.07687128268,30.2511,30.2511,30.232,30.2511,39165.0769
2015-05-22 15:20:00,47.58,47.6,47.57,47.57,88991.13455279991,30.2511,30.2638,30.2447,30.2447,88991.1346
2015-05-22 15:25:00,47.57,47.59,47.57,47.57,15598.698238132643,30.2447,30.2574,30.2447,30.2447,15598.6982
2015-05-22 15:30:00,47.56,47.59,47.56,47.59,23678.599483784084,30.2384,30.2574,30.2384,30.2574,23678.5995
2015-05-22 15:35:00,47.59,47.59,47.54,47.56,74963.52822354394,30.2574,30.2574,30.2256,30.2384,74963.5282
2015-05-22 15:40:00,47.56,47.57,47.55,47.55,60038.15508921557,30.2384,30.2447,30.232,30.232,60038.1551
2015-05-22 15:45:00,47.55,47.56,47.5,47.51,99091.0111098642,30.232,30.2384,30.2002,30.2066,99091.0111
2015-05-22 15:50:00,47.5,47.5,47.45,47.45,99091.0111098642,30.2002,30.2002,30.1684,30.1684,99091.0111
2015-05-22 15:55:00,47.45,47.48,47.42,47.43,245427.0003366625,30.1684,30.1875,30.1494,30.1557,245427.0003
2015-05-26 09:30:00,47.35,47.41,47.26,47.27,94602.1770845023,30.1048,30.143,30.0476,30.054,94602.1771
2015-05-26 09:35:00,47.27,47.27,46.92,46.96,93592.18942879589,30.054,30.054,29.8315,29.8569,93592.1894
2015-05-26 09:40:00,46.96,47.05,46.95,46.99,62170.35125126248,29.8569,29.9141,29.8505,29.876,62170.3513
2015-05-26 09:45:00,46.98,46.99,46.85,46.89,100549.88216810682,29.8696,29.876,29.787,29.8124,100549.8822
2015-05-26 09:50:00,46.89,46.91,46.82,46.84,142296.0386039726,29.8124,29.8251,29.7679,29.7806,142296.0386
2015-05-26 09:55:00,46.83,46.93,46.77,46.92,92133.31837055324,29.7742,29.8378,29.7361,29.8315,92133.3184
2015-05-26 10:00:00,46.93,47.01,46.9,46.93,52519.35809673437,29.8378,29.8887,29.8187,29.8378,52519.3581
2015-05-26 10:05:00,46.93,46.95,46.89,46.9,77544.60778812703,29.8378,29.8505,29.8124,29.8187,77544.6078
2015-05-26 10:10:00,46.89,46.93,46.85,46.93,94265.51453260017,29.8124,29.8378,29.787,29.8378,94265.5145
2015-05-26 10:15:00,46.93,46.94,46.87,46.93,71933.56525642464,29.8378,29.8442,29.7997,29.8378,71933.5653
2015-05-26 10:20:00,46.93,46.94,46.87,46.88,64414.76826394344,29.8378,29.8442,29.7997,29.806,64414.7683
2015-05-26 10:25:00,46.89,46.93,46.88,46.9,36696.21815733363,29.8124,29.8378,29.806,29.8187,36696.2182
2015-05-26 10:30:00,46.89,46.91,46.87,46.88,49489.39512961508,29.8124,29.8251,29.7997,29.806,49489.3951
2015-05-26 10:35:00,46.87,46.88,46.78,46.79,66995.84782852653,29.7997,29.806,29.7424,29.7488,66995.8478
2015-05-26 10:40:00,46.78,46.84,46.77,46.84,59477.05083604533,29.7424,29.7806,29.7361,29.7806,59477.0508
2015-05-26 10:45:00,46.85,46.85,46.79,46.8,40960.61048142744,29.787,29.787,29.7488,29.7552,40960.6105
2015-05-26 10:50:00,46.79,46.79,46.71,46.72,105375.37874537088,29.7488,29.7488,29.6979,29.7043,105375.3787
2015-05-26 10:55:00,46.72,46.75,46.69,46.72,70474.69419818201,29.7043,29.7234,29.6852,29.7043,70474.6942
2015-05-26 11:00:00,46.72,46.73,46.64,46.64,42980.58579284031,29.7043,29.7107,29.6534,29.6534,42980.5858
2015-05-26 11:05:00,46.64,46.7,46.64,46.7,53192.68320053866,29.6534,29.6916,29.6534,29.6916,53192.6832
2015-05-26 11:10:00,46.7,46.73,46.66,46.72,120637.41443160138,29.6916,29.7107,29.6661,29.7043,120637.4144
2015-05-26 11:15:00,46.71,46.73,46.68,46.68,63741.44316013915,29.6979,29.7107,29.6789,29.6789,63741.4432
2015-05-26 11:20:00,46.68,46.76,46.66,46.75,57681.51722590057,29.6789,29.7297,29.6661,29.7234,57681.5172
2015-05-26 11:25:00,46.76,46.9,46.74,46.89,76871.28268432274,29.7297,29.8187,29.717,29.8124,76871.2827
2015-05-26 11:30:00,46.88,46.94,46.85,46.91,75749.07417798227,29.806,29.8442,29.787,29.8251,75749.0742
2015-05-26 11:35:00,46.91,46.93,46.85,46.88,50948.2661878577,29.8251,29.8378,29.787,29.806,50948.2662
2015-05-26 11:40:00,46.89,46.91,46.85,46.91,24127.48288632028,29.8124,29.8251,29.787,29.8251,24127.4829
2015-05-26 11:45:00,46.92,46.92,46.85,46.9,40736.16878015935,29.8315,29.8315,29.787,29.8187,40736.1688
2015-05-26 11:50:00,46.9,46.9,46.86,46.88,32544.04668387386,29.8187,29.8187,29.7933,29.806,32544.0467
2015-05-26 11:55:00,46.88,46.89,46.84,46.85,25025.24969139266,29.806,29.8124,29.7806,29.787,25025.2497
2015-05-26 12:00:00,46.85,46.88,46.84,46.88,13578.722926719784,29.787,29.806,29.7806,29.806,13578.7229
2015-05-26 12:05:00,46.88,46.9,46.85,46.87,37145.10155986982,29.806,29.8187,29.787,29.7997,37145.1016
2015-05-26 12:10:00,46.86,46.89,46.83,46.89,32095.16328133767,29.7933,29.8124,29.7742,29.8124,32095.1633
2015-05-26 12:15:00,46.89,46.92,46.87,46.88,22668.611828077657,29.8124,29.8315,29.7997,29.806,22668.6118
2015-05-26 12:20:00,46.88,46.91,46.86,46.91,20985.29906856694,29.806,29.8251,29.7933,29.8251,20985.2991
2015-05-26 12:25:00,46.91,46.91,46.82,46.85,37593.984962406015,29.8251,29.8251,29.7679,29.787,37593.985
2015-05-26 12:30:00,46.85,46.88,46.82,46.85,26371.89989900124,29.787,29.806,29.7679,29.787,26371.8999
2015-05-26 12:35:00,46.84,46.84,46.76,46.77,30075.18796992481,29.7806,29.7806,29.7297,29.7361,30075.188
2015-05-26 12:40:00,46.78,46.85,46.77,46.85,41185.052182695545,29.7424,29.787,29.7361,29.787,41185.0522
2015-05-26 12:45:00,46.85,46.85,46.8,46.82,19526.42801032432,29.787,29.787,29.7552,29.7679,19526.428
2015-05-26 12:50:00,46.81,46.83,46.78,46.82,60935.92189428795,29.7615,29.7742,29.7424,29.7679,60935.9219
2015-05-26 12:55:00,46.83,46.83,46.78,46.78,20760.85736729884,29.7742,29.7742,29.7424,29.7424,20760.8574
2015-05-26 13:00:00,46.79,46.82,46.77,46.78,23117.495230613848,29.7488,29.7679,29.7361,29.7424,23117.4952
2015-05-26 13:05:00,46.77,46.78,46.69,46.72,48030.524071372456,29.7361,29.7424,29.6852,29.7043,48030.5241
2015-05-26 13:10:00,46.72,46.74,46.7,46.73,55212.65851195152,29.7043,29.717,29.6916,29.7107,55212.6585
2015-05-26 13:15:00,46.73,46.76,46.72,46.74,36135.113904163394,29.7107,29.7297,29.7043,29.717,36135.1139
2015-05-26 13:20:00,46.73,46.75,46.7,46.73,22668.611828077657,29.7107,29.7234,29.6916,29.7107,22668.6118
2015-05-26 13:25:00,46.73,46.8,46.73,46.78,26820.783301537424,29.7107,29.7552,29.7107,29.7424,26820.7833
2015-05-26 13:30:00,46.77,46.77,46.68,46.71,67332.51038042868,29.7361,29.7361,29.6789,29.6979,67332.5104
2015-05-26 13:35:00,46.71,46.73,46.61,46.65,49040.51172707889,29.6979,29.7107,29.6344,29.6598,49040.5117
2015-05-26 13:40:00,46.66,46.72,46.64,46.65,42756.14409157221,29.6661,29.7043,29.6534,29.6598,42756.1441
2015-05-26 13:45:00,46.65,46.67,46.61,46.66,47244.97811693412,29.6598,29.6725,29.6344,29.6661,47244.9781
2015-05-26 13:50:00,46.66,46.68,46.63,46.65,34564.02199528672,29.6661,29.6789,29.6471,29.6598,34564.022
2015-05-26 13:55:00,46.65,46.65,46.59,46.62,37593.984962406015,29.6598,29.6598,29.6216,29.6407,37593.985
2015-05-26 14:00:00,46.62,46.68,46.61,46.68,29850.74626865672,29.6407,29.6789,29.6344,29.6789,29850.7463
2015-05-26 14:05:00,46.68,46.71,46.67,46.69,26596.34160026933,29.6789,29.6979,29.6725,29.6852,26596.3416
2015-05-26 14:10:00,46.69,46.74,46.68,46.7,18740.882055885984,29.6852,29.717,29.6789,29.6916,18740.8821
2015-05-26 14:15:00,46.7,46.76,46.68,46.75,46796.094714397936,29.6916,29.7297,29.6789,29.7234,46796.0947
2015-05-26 14:20:00,46.76,46.76,46.69,46.69,36135.113904163394,29.7297,29.7297,29.6852,29.6852,36135.1139
2015-05-26 14:25:00,46.69,46.74,46.66,46.68,28952.97946358433,29.6852,29.717,29.6661,29.6789,28952.9795
2015-05-26 14:30:00,46.68,46.7,46.67,46.68,21995.28672427337,29.6789,29.6916,29.6725,29.6789,21995.2867
2015-05-26 14:35:00,46.67,46.68,46.63,46.67,34676.24284592077,29.6725,29.6789,29.6471,29.6725,34676.2428
2015-05-26 14:40:00,46.68,46.7,46.67,46.68,26933.00415217147,29.6789,29.6916,29.6725,29.6789,26933.0042
2015-05-26 14:45:00,46.68,46.72,46.68,46.7,23005.2743799798,29.6789,29.7043,29.6789,29.6916,23005.2744
2015-05-26 14:50:00,46.7,46.7,46.65,46.65,34900.68454718887,29.6916,29.6916,29.6598,29.6598,34900.6845
2015-05-26 14:55:00,46.64,46.68,46.63,46.66,46459.43216249579,29.6534,29.6789,29.6471,29.6661,46459.4322
2015-05-26 15:00:00,46.66,46.73,46.66,46.72,64414.76826394344,29.6661,29.7107,29.6661,29.7043,64414.7683
2015-05-26 15:05:00,46.72,46.72,46.68,46.72,38042.8683649422,29.7043,29.7043,29.6789,29.7043,38042.8684
2015-05-26 15:10:00,46.71,46.73,46.67,46.72,26035.23734709909,29.6979,29.7107,29.6725,29.7043,26035.2373
2015-05-26 15:15:00,46.72,46.76,46.67,46.67,83828.9754236337,29.7043,29.7297,29.6725,29.6725,83828.9754
2015-05-26 15:20:00,46.67,46.71,46.63,46.7,64526.98911457748,29.6725,29.6979,29.6471,29.6916,64526.9891
2015-05-26 15:25:00,46.7,46.71,46.68,46.69,94265.51453260017,29.6916,29.6979,29.6789,29.6852,94265.5145
2015-05-26 15:30:00,46.7,46.75,46.69,46.74,146448.2100774324,29.6916,29.7234,29.6852,29.717,146448.2101
2015-05-26 15:35:00,46.73,46.74,46.68,46.7,134777.2416114914,29.7107,29.717,29.6789,29.6916,134777.2416
2015-05-26 15:40:00,46.71,46.8,46.69,46.78,101784.31152508136,29.6979,29.7552,29.6852,29.7424,101784.3115
2015-05-26 15:45:00,46.77,46.77,46.7,46.76,98529.90685669395,29.7361,29.7361,29.6916,29.7297,98529.9069
2015-05-26 15:50:00,46.76,46.77,46.7,46.73,136123.89181909998,29.7297,29.7361,29.6916,29.7107,136123.8918
2015-05-26 15:55:00,46.72,46.76,46.69,46.76,274267.75894961285,29.7043,29.7297,29.6852,29.7297,274267.7589
2015-05-27 09:30:00,47.01,47.08,46.71,46.76,102569.85747951968,29.8887,29.9332,29.6979,29.7297,102569.8575
2015-05-27 09:35:00,46.76,46.89,46.73,46.74,19189.76545842217,29.7297,29.8124,29.7107,29.717,19189.7655
2015-05-27 09:40:00,46.75,46.82,46.68,46.75,53866.00830434294,29.7234,29.7679,29.6789,29.7234,53866.0083
2015-05-27 09:45:00,46.76,46.83,46.74,46.82,40287.28537762316,29.7297,29.7742,29.717,29.7679,40287.2854
2015-05-27 09:50:00,46.82,47.06,46.82,47.06,64190.32656267534,29.7679,29.9205,29.7679,29.9205,64190.3266
2015-05-27 09:55:00,47.05,47.06,46.88,46.93,97856.58175288967,29.9141,29.9205,29.806,29.8378,97856.5818
2015-05-27 10:00:00,46.93,46.95,46.78,46.82,105712.04129727304,29.8378,29.8505,29.7424,29.7679,105712.0413
2015-05-27 10:05:00,46.83,46.86,46.79,46.85,42643.923240938166,29.7742,29.7933,29.7488,29.787,42643.9232
2015-05-27 10:10:00,46.85,46.92,46.85,46.89,36696.21815733363,29.787,29.8315,29.787,29.8124,36696.2182
2015-05-27 10:15:00,46.88,46.93,46.87,46.91,37481.76411177197,29.806,29.8378,29.7997,29.8251,37481.7641
2015-05-27 10:20:00,46.91,46.92,46.85,46.86,52856.02064863651,29.8251,29.8315,29.787,29.7933,52856.0206
2015-05-27 10:25:00,46.86,46.87,46.78,46.81,45449.44450678936,29.7933,29.7997,29.7424,29.7615,45449.4445
2015-05-27 10:30:00,46.81,46.86,46.79,46.81,52743.79979800247,29.7615,29.7933,29.7488,29.7615,52743.7998
2015-05-27 10:35:00,46.8,46.84,46.79,46.8,34564.02199528672,29.7552,29.7806,29.7488,29.7552,34564.022
2015-05-27 10:40:00,46.8,46.81,46.76,46.76,36471.776456065534,29.7552,29.7615,29.7297,29.7297,36471.7765
2015-05-27 10:45:00,46.76,46.77,46.72,46.76,30299.629671192903,29.7297,29.7361,29.7043,29.7297,30299.6297
2015-05-27 10:50:00,46.76,46.78,46.73,46.76,22668.611828077657,29.7297,29.7424,29.7107,29.7297,22668.6118
2015-05-27 10:55:00,46.77,46.83,46.77,46.83,61497.02614745819,29.7361,29.7742,29.7361,29.7742,61497.0261
2015-05-27 11:00:00,46.83,46.87,46.81,46.86,49826.05768151722,29.7742,29.7997,29.7615,29.7933,49826.0577
2015-05-27 11:05:00,46.85,46.87,46.83,46.84,28055.21265851195,29.787,29.7997,29.7742,29.7806,28055.2127
2015-05-27 11:10:00,46.83,46.87,46.83,46.85,35686.2305016272,29.7742,29.7997,29.7742,29.787,35686.2305
2015-05-27 11:15:00,46.86,46.87,46.8,46.81,26708.562450903377,29.7933,29.7997,29.7552,29.7615,26708.5625
2015-05-27 11:20:00,46.81,46.85,46.77,46.83,22668.611828077657,29.7615,29.787,29.7361,29.7742,22668.6118
2015-05-27 11:25:00,46.83,46.92,46.83,46.92,43205.027494108406,29.7742,29.8315,29.7742,29.8315,43205.0275
2015-05-27 11:30:00,46.93,46.94,46.89,46.9,29514.08371675457,29.8378,29.8442,29.8124,29.8187,29514.0837
2015-05-27 11:35:00,46.89,46.9,46.86,46.89,19526.42801032432,29.8124,29.8187,29.7933,29.8124,19526.428
2015-05-27 11:40:00,46.89,46.96,46.89,46.95,36471.776456065534,29.8124,29.8569,29.8124,29.8505,36471.7765
2015-05-27 11:45:00,46.96,46.98,46.94,46.97,24015.262035686228,29.8569,29.8696,29.8442,29.8632,24015.262
2015-05-27 11:50:00,46.97,46.99,46.93,46.97,25361.9122432948,29.8632,29.876,29.8378,29.8632,25361.9122
2015-05-27 11:55:00,46.96,46.99,46.95,46.97,13578.722926719784,29.8569,29.876,29.8505,29.8632,13578.7229
2015-05-27 12:00:00,46.97,46.98,46.95,46.95,22107.507574907417,29.8632,29.8696,29.8505,29.8505,22107.5076
2015-05-27 12:05:00,46.96,46.98,46.95,46.98,16159.802491302884,29.8569,29.8696,29.8505,29.8696,16159.8025
2015-05-27 12:10:00,46.98,47.01,46.97,47.01,20087.532263494555,29.8696,29.8887,29.8632,29.8887,20087.5323
2015-05-27 12:15:00,47.01,47.05,47.01,47.02,36247.33475479744,29.8887,29.9141,29.8887,29.895,36247.3348
2015-05-27 12:20:00,47.02,47.03,46.98,46.98,35349.56794972506,29.895,29.9014,29.8696,29.8696,35349.5679
2015-05-27 12:25:00,46.99,47.03,46.99,47.02,19863.09056222646,29.876,29.9014,29.876,29.895,19863.0906
2015-05-27 12:30:00,47.03,47.03,46.96,47.0,44776.119402985074,29.9014,29.9014,29.8569,29.8823,44776.1194
2015-05-27 12:35:00,47.0,47.04,46.97,47.04,49713.83683088318,29.8823,29.9078,29.8632,29.9078,49713.8368
2015-05-27 12:40:00,47.04,47.07,47.01,47.07,74851.30737290988,29.9078,29.9268,29.8887,29.9268,74851.3074
2015-05-27 12:45:00,47.06,47.06,46.99,47.01,43541.69004601055,29.9205,29.9205,29.876,29.8887,43541.69
2015-05-27 12:50:00,47.01,47.01,46.94,46.95,19301.98630905622,29.8887,29.8887,29.8442,29.8505,19301.9863
2015-05-27 12:55:00,46.95,46.98,46.93,46.93,75524.63247671416,29.8505,29.8696,29.8378,29.8378,75524.6325
2015-05-27 13:00:00,46.93,46.99,46.91,46.99,48928.29087644485,29.8378,29.876,29.8251,29.876,48928.2909
2015-05-27 13:05:00,46.99,47.01,46.95,46.96,42419.48153967007,29.876,29.8887,29.8505,29.8569,42419.4815
2015-05-27 13:10:00,46.97,47.02,46.97,46.99,28391.87521041409,29.8632,29.895,29.8632,29.876,28391.8752
2015-05-27 13:15:00,46.98,47.01,46.96,46.99,26933.00415217147,29.8696,29.8887,29.8569,29.876,26933.0042
2015-05-27 13:20:00,46.99,47.05,46.99,47.03,33105.1509370441,29.876,29.9141,29.876,29.9014,33105.1509
2015-05-27 13:25:00,47.03,47.05,47.03,47.05,15374.256536864548,29.9014,29.9141,29.9014,29.9141,15374.2565
2015-05-27 13:30:00,47.06,47.07,47.05,47.06,19975.31141286051,29.9205,29.9268,29.9141,29.9205,19975.3114
2015-05-27 13:35:00,47.05,47.06,47.03,47.04,16047.581640668835,29.9141,29.9205,29.9014,29.9078,16047.5816
2015-05-27 13:40:00,47.04,47.05,47.02,47.05,23454.15778251599,29.9078,29.9141,29.895,29.9141,23454.1578
2015-05-27 13:45:00,47.06,47.06,47.03,47.04,18740.882055885984,29.9205,29.9205,29.9014,29.9078,18740.8821
2015-05-27 13:50:00,47.04,47.06,47.03,47.05,29738.525418022666,29.9078,29.9205,29.9014,29.9141,29738.5254
2015-05-27 13:55:00,47.06,47.1,47.05,47.09,61721.46784872629,29.9205,29.9459,29.9141,29.9395,61721.4678
2015-05-27 14:00:00,47.09,47.14,47.08,47.13,32431.82583323981,29.9395,29.9713,29.9332,29.965,32431.8258
2015-05-27 14:05:00,47.14,47.19,47.13,47.14,37032.880709235775,29.9713,30.0031,29.965,29.9713,37032.8807
2015-05-27 14:10:00,47.14,47.14,47.09,47.11,42868.36494220626,29.9713,29.9713,29.9395,29.9523,42868.3649
2015-05-27 14:15:00,47.11,47.14,47.11,47.13,30187.40882055886,29.9523,29.9713,29.9523,29.965,30187.4088
2015-05-27 14:20:00,47.13,47.15,47.12,47.13,29177.42116485243,29.965,29.9777,29.9586,29.965,29177.4212
2015-05-27 14:25:00,47.12,47.16,47.12,47.15,29514.08371675457,29.9586,29.984,29.9586,29.9777,29514.0837
2015-05-27 14:30:00,47.15,47.15,47.09,47.09,27830.77095724385,29.9777,29.9777,29.9395,29.9395,27830.771
2015-05-27 14:35:00,47.09,47.11,47.09,47.11,16159.802491302884,29.9395,29.9523,29.9395,29.9523,16159.8025
2015-05-27 14:40:00,47.11,47.14,47.1,47.1,44551.67770171697,29.9523,29.9713,29.9459,29.9459,44551.6777
2015-05-27 14:45:00,47.11,47.11,47.09,47.09,26933.00415217147,29.9523,29.9523,29.9395,29.9395,26933.0042
2015-05-27 14:50:00,47.09,47.14,47.09,47.11,35686.2305016272,29.9395,29.9713,29.9395,29.9523,35686.2305
2015-05-27 14:55:00,47.1,47.13,47.09,47.13,33890.69689148243,29.9459,29.965,29.9395,29.965,33890.6969
2015-05-27 15:00:00,47.13,47.14,47.09,47.09,40511.72707889126,29.965,29.9713,29.9395,29.9395,40511.7271
2015-05-27 15:05:00,47.1,47.16,47.09,47.15,29850.74626865672,29.9459,29.984,29.9395,29.9777,29850.7463
2015-05-27 15:10:00,47.15,47.17,47.13,47.17,34227.35944338458,29.9777,29.9904,29.965,29.9904,34227.3594
2015-05-27 15:15:00,47.17,47.21,47.17,47.2,64526.98911457748,29.9904,30.0158,29.9904,30.0095,64526.9891
2015-05-27 15:20:00,47.2,47.2,47.17,47.17,59477.05083604533,30.0095,30.0095,29.9904,29.9904,59477.0508
2015-05-27 15:25:00,47.17,47.18,47.13,47.13,66546.96442599034,29.9904,29.9968,29.965,29.965,66546.9644
2015-05-27 15:30:00,47.13,47.14,47.08,47.09,68230.27718550107,29.965,29.9713,29.9332,29.9395,68230.2772
2015-05-27 15:35:00,47.09,47.12,47.09,47.11,63629.2223095051,29.9395,29.9586,29.9395,29.9523,63629.2223
2015-05-27 15:40:00,47.1,47.13,47.08,47.09,115924.13870497138,29.9459,29.965,29.9332,29.9395,115924.1387
2015-05-27 15:45:00,47.08,47.1,47.03,47.09,155874.7615306924,29.9332,29.9459,29.9014,29.9395,155874.7615
2015-05-27 15:50:00,47.09,47.09,47.04,47.05,126585.11951520592,29.9395,29.9395,29.9078,29.9141,126585.1195
2015-05-27 15:55:00,47.04,47.09,47.01,47.02,463247.6714173493,29.9078,29.9395,29.8887,29.895,463247.6714
2015-05-28 09:30:00,47.02,47.02,46.74,46.76,169341.26360677814,29.895,29.895,29.717,29.7297,169341.2636
2015-05-28 09:35:00,46.76,46.76,46.64,46.7,84614.52137807204,29.7297,29.7297,29.6534,29.6916,84614.5214
2015-05-28 09:40:00,46.71,46.8,46.7,46.76,73280.21546403322,29.6979,29.7552,29.6916,29.7297,73280.2155
2015-05-28 09:45:00,46.76,46.84,46.72,46.79,126697.34036583996,29.7297,29.7806,29.7043,29.7488,126697.3404
2015-05-28 09:50:00,46.8,46.8,46.72,46.76,62282.57210189653,29.7552,29.7552,29.7043,29.7297,62282.5721
2015-05-28 09:55:00,46.76,46.76,46.56,46.57,98866.56940859611,29.7297,29.7297,29.6026,29.6089,98866.5694
2015-05-28 10:00:00,46.57,46.61,46.56,46.59,55212.65851195152,29.6089,29.6344,29.6026,29.6216,55212.6585
2015-05-28 10:05:00,46.59,46.69,46.59,46.69,30748.513073729097,29.6216,29.6852,29.6216,29.6852,30748.5131
2015-05-28 10:10:00,46.69,46.7,46.55,46.58,75075.74907417798,29.6852,29.6916,29.5962,29.6153,75075.7491
2015-05-28 10:15:00,46.58,46.69,46.58,46.69,61272.5844461901,29.6153,29.6852,29.6153,29.6852,61272.5844
2015-05-28 10:20:00,46.7,46.74,46.69,46.73,71260.24015262035,29.6916,29.717,29.6852,29.7107,71260.2402
2015-05-28 10:25:00,46.73,46.77,46.68,46.69,61160.36359555605,29.7107,29.7361,29.6789,29.6852,61160.3636
2015-05-28 10:30:00,46.69,46.69,46.59,46.6,38603.97261811244,29.6852,29.6852,29.6216,29.628,38603.9726
2015-05-28 10:35:00,46.59,46.61,46.52,46.6,39950.62282572102,29.6216,29.6344,29.5771,29.628,39950.6228
2015-05-28 10:40:00,46.61,46.62,46.58,46.62,29401.86286612052,29.6344,29.6407,29.6153,29.6407,29401.8629
2015-05-28 10:45:00,46.62,46.64,46.6,46.6,43092.80664347435,29.6407,29.6534,29.628,29.628,43092.8066
2015-05-28 10:50:00,46.6,46.69,46.6,46.69,72494.66950959488,29.628,29.6852,29.628,29.6852,72494.6695
2015-05-28 10:55:00,46.7,46.74,46.68,46.68,27718.550106609808,29.6916,29.717,29.6789,29.6789,27718.5501
2015-05-28 11:00:00,46.68,46.77,46.68,46.73,34115.13859275053,29.6789,29.7361,29.6789,29.7107,34115.1386
2015-05-28 11:05:00,46.72,46.77,46.72,46.77,30860.733924363147,29.7043,29.7361,29.7043,29.7361,30860.7339
2015-05-28 11:10:00,46.76,46.84,46.76,46.84,96509.93154528111,29.7297,29.7806,29.7297,29.7806,96509.9315
2015-05-28 11:15:00,46.84,46.92,46.83,46.89,80125.68735271013,29.7806,29.8315,29.7742,29.8124,80125.6874
2015-05-28 11:20:00,46.89,46.89,46.82,46.87,52743.79979800247,29.8124,29.8124,29.7679,29.7997,52743.7998
2015-05-28 11:25:00,46.87,46.9,46.86,46.88,45000.56110425317,29.7997,29.8187,29.7933,29.806,45000.5611
2015-05-28 11:30:00,46.88,46.93,46.88,46.92,26820.783301537424,29.806,29.8378,29.806,29.8315,26820.7833
2015-05-28 11:35:00,46.92,46.92,46.85,46.87,59140.38828414319,29.8315,29.8315,29.787,29.7997,59140.3883
2015-05-28 11:40:00,46.88,46.91,46.85,46.85,90225.56390977444,29.806,29.8251,29.787,29.787,90225.5639
2015-05-28 11:45:00,46.86,46.87,46.76,46.77,63404.78060823701,29.7933,29.7997,29.7297,29.7361,63404.7806
2015-05-28 11:50:00,46.77,46.8,46.75,46.8,20648.6365166648,29.7361,29.7552,29.7234,29.7552,20648.6365
2015-05-28 11:55:00,46.8,46.84,46.77,46.84,18965.32375715408,29.7552,29.7806,29.7361,29.7806,18965.3238
2015-05-28 12:00:00,46.83,46.84,46.79,46.82,21770.84502300528,29.7742,29.7806,29.7488,29.7679,21770.845
2015-05-28 12:05:00,46.82,46.83,46.79,46.79,17506.452698911457,29.7679,29.7742,29.7488,29.7488,17506.4527
2015-05-28 12:10:00,46.78,46.83,46.77,46.83,28504.09606104814,29.7424,29.7742,29.7361,29.7742,28504.0961
2015-05-28 12:15:00,46.82,46.83,46.81,46.82,17057.569296375266,29.7679,29.7742,29.7615,29.7679,17057.5693
2015-05-28 12:20:00,46.81,46.85,46.79,46.85,47581.64066883627,29.7615,29.787,29.7488,29.787,47581.6407
2015-05-28 12:25:00,46.85,46.85,46.8,46.83,43878.352597912686,29.787,29.787,29.7552,29.7742,43878.3526
2015-05-28 12:30:00,46.83,46.85,46.73,46.73,47020.53641566603,29.7742,29.787,29.7107,29.7107,47020.5364
2015-05-28 12:35:00,46.74,46.74,46.69,46.69,21097.519919200982,29.717,29.717,29.6852,29.6852,21097.5199
2015-05-28 12:40:00,46.68,46.76,46.68,46.76,22219.728425541463,29.6789,29.7297,29.6789,29.7297,22219.7284
2015-05-28 12:45:00,46.76,46.77,46.73,46.77,21770.84502300528,29.7297,29.7361,29.7107,29.7361,21770.845
2015-05-28 12:50:00,46.78,46.81,46.76,46.77,25698.574795196942,29.7424,29.7615,29.7297,29.7361,25698.5748
2015-05-28 12:55:00,46.77,46.8,46.77,46.78,12905.397822915496,29.7361,29.7552,29.7361,29.7424,12905.3978
2015-05-28 13:00:00,46.78,46.84,46.77,46.82,24688.587139490515,29.7424,29.7806,29.7361,29.7679,24688.5871
2015-05-28 13:05:00,46.83,46.87,46.83,46.85,30524.071372461003,29.7742,29.7997,29.7742,29.787,30524.0714
2015-05-28 13:10:00,46.85,46.85,46.79,46.81,14925.373134328358,29.787,29.787,29.7488,29.7615,14925.3731
2015-05-28 13:15:00,46.81,46.84,46.78,46.83,36022.89305352934,29.7615,29.7806,29.7424,29.7742,36022.8931
2015-05-28 13:20:00,46.83,46.84,46.8,46.83,20873.078217932893,29.7742,29.7806,29.7552,29.7742,20873.0782
2015-05-28 13:25:00,46.84,46.87,46.84,46.87,87307.82179328919,29.7806,29.7997,29.7806,29.7997,87307.8218
2015-05-28 13:30:00,46.86,46.87,46.84,46.85,35125.12624845696,29.7933,29.7997,29.7806,29.787,35125.1262
2015-05-28 13:35:00,46.85,46.91,46.85,46.89,56671.529570194136,29.787,29.8251,29.787,29.8124,56671.5296
2015-05-28 13:40:00,46.9,46.94,46.9,46.93,48928.29087644485,29.8187,29.8442,29.8187,29.8378,48928.2909
2015-05-28 13:45:00,46.93,46.94,46.88,46.9,26035.23734709909,29.8378,29.8442,29.806,29.8187,26035.2373
2015-05-28 13:50:00,46.89,46.92,46.89,46.9,42307.26068903602,29.8124,29.8315,29.8124,29.8187,42307.2607
2015-05-28 13:55:00,46.91,46.93,46.87,46.88,51958.25384356413,29.8251,29.8378,29.7997,29.806,51958.2538
2015-05-28 14:00:00,46.88,46.9,46.88,46.89,31758.500729435527,29.806,29.8187,29.806,29.8124,31758.5007
2015-05-28 14:05:00,46.88,46.88,46.85,46.87,33554.03433958029,29.806,29.806,29.787,29.7997,33554.0343
2015-05-28 14:10:00,46.88,46.93,46.88,46.93,35349.56794972506,29.806,29.8378,29.806,29.8378,35349.5679
2015-05-28 14:15:00,46.93,46.95,46.92,46.94,34900.68454718887,29.8378,29.8505,29.8315,29.8442,34900.6845
2015-05-28 14:20:00,46.94,47.01,46.94,47.0,41970.59813713388,29.8442,29.8887,29.8442,29.8823,41970.5981
2015-05-28 14:25:00,47.0,47.04,46.98,47.03,38603.97261811244,29.8823,29.9078,29.8696,29.9014,38603.9726
2015-05-28 14:30:00,47.04,47.05,47.01,47.02,60823.70104365391,29.9078,29.9141,29.8887,29.895,60823.701
2015-05-28 14:35:00,47.03,47.09,47.02,47.07,52407.13724610032,29.9014,29.9395,29.895,29.9268,52407.1372
2015-05-28 14:40:00,47.06,47.07,47.05,47.07,55549.32106385366,29.9205,29.9268,29.9141,29.9268,55549.3211
2015-05-28 14:45:00,47.08,47.1,47.02,47.03,127146.22376837616,29.9332,29.9459,29.895,29.9014,127146.2238
2015-05-28 14:50:00,47.03,47.06,47.01,47.05,37818.42666367411,29.9014,29.9205,29.8887,29.9141,37818.4267
2015-05-28 14:55:00,47.05,47.09,47.04,47.07,43429.4691953765,29.9141,29.9395,29.9078,29.9268,43429.4692
2015-05-28 15:00:00,47.07,47.09,47.06,47.09,41633.93558523173,29.9268,29.9395,29.9205,29.9395,41633.9356
2015-05-28 15:05:00,47.09,47.09,47.04,47.04,48367.1866232746,29.9395,29.9395,29.9078,29.9078,48367.1866
2015-05-28 15:10:00,47.04,47.09,47.04,47.09,45898.32790932555,29.9078,29.9395,29.9078,29.9395,45898.3279
2015-05-28 15:15:00,47.09,47.13,47.09,47.1,55549.32106385366,29.9395,29.965,29.9395,29.9459,55549.3211
2015-05-28 15:20:00,47.1,47.11,47.08,47.09,49489.39512961508,29.9459,29.9523,29.9332,29.9395,49489.3951
2015-05-28 15:25:00,47.09,47.11,47.09,47.09,39277.29772191673,29.9395,29.9523,29.9395,29.9395,39277.2977
2015-05-28 15:30:00,47.09,47.15,47.09,47.15,70699.13589945012,29.9395,29.9777,29.9395,29.9777,70699.1359
2015-05-28 15:35:00,47.15,47.15,47.12,47.12,73616.87801593536,29.9777,29.9777,29.9586,29.9586,73616.878
2015-05-28 15:40:00,47.12,47.13,47.12,47.12,42868.36494220626,29.9586,29.965,29.9586,29.9586,42868.3649
2015-05-28 15:45:00,47.12,47.16,47.11,47.14,81247.89585905061,29.9586,29.984,29.9523,29.9713,81247.8959
2015-05-28 15:50:00,47.15,47.19,47.14,47.17,112669.734036584,29.9777,30.0031,29.9713,29.9904,112669.734
2015-05-28 15:55:00,47.17,47.2,47.14,47.15,232858.2650656492,29.9904,30.0095,29.9713,29.9777,232858.2651
2015-05-29 09:30:00,47.04,47.07,46.68,46.75,135672.7639995511,29.9078,29.9268,29.6789,29.7234,135672.764
2015-05-29 09:35:00,46.73,46.77,46.66,46.75,77032.88070923577,29.7107,29.7361,29.6661,29.7234,77032.8807
2015-05-29 09:40:00,46.75,46.82,46.71,46.75,203648.29985411288,29.7234,29.7679,29.6979,29.7234,203648.2999
2015-05-29 09:45:00,46.75,46.75,46.6,46.6,137172.03456402195,29.7234,29.7234,29.628,29.628,137172.0346
2015-05-29 09:50:00,46.6,46.63,46.53,46.56,125393.33408147232,29.628,29.6471,29.5835,29.6026,125393.3341
2015-05-29 09:55:00,46.55,46.68,46.55,46.64,46892.60464594321,29.5962,29.6789,29.5962,29.6534,46892.6046
2015-05-29 10:00:00,46.65,46.69,46.6,46.66,72592.3016496465,29.6598,29.6852,29.628,29.6661,72592.3016
2015-05-29 10:05:00,46.65,46.66,46.54,46.57,90824.82325216023,29.6598,29.6661,29.5899,29.6089,90824.8233
2015-05-29 10:10:00,46.57,46.59,46.55,46.59,52134.44057905959,29.6089,29.6216,29.5962,29.6216,52134.4406
2015-05-29 10:15:00,46.59,46.6,46.52,46.56,53715.63236449332,29.6216,29.628,29.5771,29.6026,53715.6324
2015-05-29 10:20:00,46.55,46.61,46.54,46.6,63569.745258669056,29.5962,29.6344,29.5899,29.628,63569.7453
2015-05-29 10:25:00,46.6,46.6,46.5,46.53,78973.17921669845,29.628,29.628,29.5644,29.5835,78973.1792
2015-05-29 10:30:00,46.52,46.52,46.46,46.48,50806.8679160588,29.5771,29.5771,29.539,29.5517,50806.8679
2015-05-29 10:35:00,46.48,46.49,46.44,46.47,81866.23274604422,29.5517,29.5581,29.5263,29.5453,81866.2327
2015-05-29 10:40:00,46.48,46.5,46.36,46.36,53718.99899001234,29.5517,29.5644,29.4754,29.4754,53718.999
2015-05-29 10:45:00,46.36,46.37,46.27,46.27,74496.6894849063,29.4754,29.4818,29.4182,29.4182,74496.6895
2015-05-29 10:50:00,46.28,46.34,46.22,46.34,101686.67938502974,29.4245,29.4627,29.3864,29.4627,101686.6794
2015-05-29 10:55:00,46.34,46.41,46.33,46.4,39128.043990573446,29.4627,29.5072,29.4563,29.5008,39128.044
2015-05-29 11:00:00,46.4,46.41,46.34,46.36,41770.84502300527,29.5008,29.5072,29.4627,29.4754,41770.845
2015-05-29 11:05:00,46.36,46.43,46.36,46.43,66938.61519470318,29.4754,29.5199,29.4754,29.5199,66938.6152
2015-05-29 11:10:00,46.43,46.46,46.37,46.38,50809.11233307148,29.5199,29.539,29.4818,29.4881,50809.1123
2015-05-29 11:15:00,46.39,46.49,46.37,46.49,33905.28560206486,29.4945,29.5581,29.4818,29.5581,33905.2856
2015-05-29 11:20:00,46.48,46.5,46.42,46.44,44454.04556166536,29.5517,29.5644,29.5136,29.5263,44454.0456
2015-05-29 11:25:00,46.44,46.44,46.29,46.31,83664.01077320166,29.5263,29.5263,29.4309,29.4436,83664.0108
2015-05-29 11:30:00,46.31,46.36,46.29,46.35,36012.79317697228,29.4436,29.4754,29.4309,29.4691,36012.7932
2015-05-29 11:35:00,46.35,46.35,46.24,46.34,57441.364605543706,29.4691,29.4691,29.3991,29.4627,57441.3646
2015-05-29 11:40:00,46.33,46.51,46.33,46.49,39731.79216698463,29.4563,29.5708,29.4563,29.5581,39731.7922
2015-05-29 11:45:00,46.48,46.52,46.44,46.48,15306.92402648412,29.5517,29.5771,29.5263,29.5517,15306.924
2015-05-29 11:50:00,46.49,46.51,46.44,46.49,28478.28526540231,29.5581,29.5708,29.5263,29.5581,28478.2853
2015-05-29 11:55:00,46.49,46.52,46.44,46.47,30365.839973066995,29.5581,29.5771,29.5263,29.5453,30365.84
2015-05-29 12:00:00,46.48,46.53,46.48,46.51,27000.3366625519,29.5517,29.5835,29.5517,29.5708,27000.3367
2015-05-29 12:05:00,46.51,46.52,46.46,46.51,36610.93031085176,29.5708,29.5771,29.539,29.5708,36610.9303
2015-05-29 12:10:00,46.51,46.52,46.44,46.46,25700.819212209622,29.5708,29.5771,29.5263,29.539,25700.8192
2015-05-29 12:15:00,46.46,46.53,46.45,46.53,25474.13309392885,29.539,29.5835,29.5326,29.5835,25474.1331
2015-05-29 12:20:00,46.53,46.55,46.48,46.53,29192.00987543485,29.5835,29.5962,29.5517,29.5835,29192.0099
2015-05-29 12:25:00,46.54,46.58,46.53,46.56,19468.07316799461,29.5899,29.6153,29.5835,29.6026,19468.0732
2015-05-29 12:30:00,46.56,46.6,46.56,46.58,27859.948378408702,29.6026,29.628,29.6026,29.6153,27859.9484
2015-05-29 12:35:00,46.59,46.62,46.56,46.6,36762.42845920772,29.6216,29.6407,29.6026,29.628,36762.4285
2015-05-29 12:40:00,46.6,46.6,46.55,46.55,29737.403209516327,29.628,29.628,29.5962,29.5962,29737.4032
2015-05-29 12:45:00,46.56,46.62,46.55,46.55,29993.26674896196,29.6026,29.6407,29.5962,29.5962,29993.2667
2015-05-29 12:50:00,46.55,46.55,46.5,46.52,32478.95859050612,29.5962,29.5962,29.5644,29.5771,32478.9586
2015-05-29 12:55:00,46.52,46.55,46.51,46.52,22806.643474357534,29.5771,29.5962,29.5708,29.5771,22806.6435
2015-05-29 13:00:00,46.52,46.56,46.51,46.54,41619.34687464931,29.5771,29.6026,29.5708,29.5899,41619.3469
2015-05-29 13:05:00,46.54,46.56,46.52,46.56,17268.544495567276,29.5899,29.6026,29.5771,29.6026,17268.5445
2015-05-29 13:10:00,46.57,46.6,46.56,46.58,25467.39984289081,29.6089,29.628,29.6026,29.6153,25467.3998
2015-05-29 13:15:00,46.57,46.59,46.55,46.57,18011.44652676467,29.6089,29.6216,29.5962,29.6089,18011.4465
2015-05-29 13:20:00,46.58,46.61,46.56,46.57,19665.581865110536,29.6153,29.6344,29.6026,29.6089,19665.5819
2015-05-29 13:25:00,46.57,46.6,46.56,46.6,16246.2125462911,29.6089,29.628,29.6026,29.628,16246.2125
2015-05-29 13:30:00,46.6,46.66,46.59,46.59,26043.09280664347,29.628,29.6661,29.6216,29.6216,26043.0928
2015-05-29 13:35:00,46.59,46.65,46.57,46.57,31956.009426551453,29.6216,29.6598,29.6089,29.6089,31956.0094
2015-05-29 13:40:00,46.57,46.6,46.56,46.58,39007.96768039501,29.6089,29.628,29.6026,29.6153,39007.9677
2015-05-29 13:45:00,46.58,46.6,46.56,46.56,22654.023117495228,29.6153,29.628,29.6026,29.6026,22654.0231
2015-05-29 13:50:00,46.56,46.56,46.52,46.52,31135.67500841656,29.6026,29.6026,29.5771,29.5771,31135.675
2015-05-29 13:55:00,46.51,46.51,46.44,46.45,34707.6646840983,29.5708,29.5708,29.5263,29.5326,34707.6647
2015-05-29 14:00:00,46.46,46.46,46.44,46.46,29815.95780496016,29.539,29.539,29.5263,29.539,29815.9578
2015-05-29 14:05:00,46.46,46.5,46.44,46.46,27239.367074402424,29.539,29.5644,29.5263,29.539,27239.3671
2015-05-29 14:10:00,46.45,46.52,46.45,46.52,27671.41734934351,29.5326,29.5771,29.5326,29.5771,27671.4173
2015-05-29 14:15:00,46.52,46.52,46.46,46.46,26064.41476826394,29.5771,29.5771,29.539,29.539,26064.4148
2015-05-29 14:20:00,46.47,46.49,46.43,46.47,55931.99416451577,29.5453,29.5581,29.5199,29.5453,55931.9942
2015-05-29 14:25:00,46.48,46.52,46.47,46.5,23028.84075861295,29.5517,29.5771,29.5453,29.5644,23028.8408
2015-05-29 14:30:00,46.5,46.54,46.47,46.49,37393.10963977106,29.5644,29.5899,29.5453,29.5581,37393.1096
2015-05-29 14:35:00,46.48,46.52,46.46,46.52,47188.8676916171,29.5517,29.5771,29.539,29.5771,47188.8677
2015-05-29 14:40:00,46.52,46.54,46.48,46.53,71567.72528335765,29.5771,29.5899,29.5517,29.5835,71567.7253
2015-05-29 14:45:00,46.53,46.53,46.45,46.48,65631.24228481652,29.5835,29.5835,29.5326,29.5517,65631.2423
2015-05-29 14:50:00,46.48,46.54,46.45,46.54,38858.71394905173,29.5517,29.5899,29.5326,29.5899,38858.7139
2015-05-29 14:55:00,46.54,46.58,46.51,46.57,74014.13982717988,29.5899,29.6153,29.5708,29.6089,74014.1398
2015-05-29 15:00:00,46.56,46.6,46.53,46.56,101096.39771069464,29.6026,29.628,29.5835,29.6026,101096.3977
2015-05-29 15:05:00,46.55,46.65,46.54,46.65,74406.91280439905,29.5962,29.6598,29.5899,29.6598,74406.9128
2015-05-29 15:10:00,46.65,46.69,46.61,46.62,58819.436651329816,29.6598,29.6852,29.6344,29.6407,58819.4367
2015-05-29 15:15:00,46.62,46.63,46.57,46.58,50080.79901245651,29.6407,29.6471,29.6089,29.6153,50080.799
2015-05-29 15:20:00,46.59,46.67,46.57,46.67,75810.795645831,29.6216,29.6725,29.6089,29.6725,75810.7956
2015-05-29 15:25:00,46.68,46.69,46.65,46.68,47769.049489395125,29.6789,29.6852,29.6598,29.6789,47769.0495
2015-05-29 15:30:00,46.68,46.73,46.6,46.64,86581.7528896869,29.6789,29.7107,29.628,29.6534,86581.7529
2015-05-29 15:35:00,46.64,46.68,46.63,46.67,51514.98148355964,29.6534,29.6789,29.6471,29.6725,51514.9815
2015-05-29 15:40:00,46.67,46.75,46.66,46.7,101249.01806755694,29.6725,29.7234,29.6661,29.6916,101249.0181
2015-05-29 15:45:00,46.69,46.7,46.63,46.66,80565.5930871956,29.6852,29.6916,29.6471,29.6661,80565.5931
2015-05-29 15:50:00,46.65,46.66,46.59,46.62,134121.87184378857,29.6598,29.6661,29.6216,29.6407,134121.8718
2015-05-29 15:55:00,46.61,46.64,46.57,46.57,476688.3626977892,29.6344,29.6534,29.6089,29.6089,476688.3627
2015-06-01 09:30:00,46.42,46.78,46.4,46.59,228091.1233307148,29.5136,29.7424,29.5008,29.6216,228091.1233
2015-06-01 09:35:00,46.59,46.6,46.46,46.5,50804.62349904612,29.6216,29.628,29.539,29.5644,50804.6235
2015-06-01 09:40:00,46.5,46.51,46.35,46.36,68867.69161710245,29.5644,29.5708,29.4691,29.4754,68867.6916
2015-06-01 09:45:00,46.35,46.4,46.3,46.35,48654.47200089777,29.4691,29.5008,29.4373,29.4691,48654.472
2015-06-01 09:50:00,46.33,46.38,46.31,46.38,52108.62978341376,29.4563,29.4881,29.4436,29.4881,52108.6298
2015-06-01 09:55:00,46.37,46.47,46.35,46.42,46488.60958366064,29.4818,29.5453,29.4691,29.5136,46488.6096
2015-06-01 10:00:00,46.42,46.64,46.41,46.6,127985.63573111883,29.5136,29.6534,29.5072,29.628,127985.6357
2015-06-01 10:05:00,46.6,46.61,46.51,46.54,66475.14308158455,29.628,29.6344,29.5708,29.5899,66475.1431
2015-06-01 10:10:00,46.54,46.54,46.4,46.4,61696.7792615868,29.5899,29.5899,29.5008,29.5008,61696.7793
2015-06-01 10:15:00,46.4,46.44,46.33,46.36,59721.69229042756,29.5008,29.5263,29.4563,29.4754,59721.6923
2015-06-01 10:20:00,46.36,46.42,46.34,46.39,46419.03265626753,29.4754,29.5136,29.4627,29.4945,46419.0327
2015-06-01 10:25:00,46.37,46.46,46.35,46.43,62037.9306475143,29.4818,29.539,29.4691,29.5199,62037.9306
2015-06-01 10:30:00,46.42,46.44,46.34,46.38,54014.13982717989,29.5136,29.5263,29.4627,29.4881,54014.1398
2015-06-01 10:35:00,46.38,46.43,46.33,46.38,44033.21737178767,29.4881,29.5199,29.4563,29.4881,44033.2174
2015-06-01 10:40:00,46.37,46.38,46.29,46.3,42100.77432386937,29.4818,29.4881,29.4309,29.4373,42100.7743
2015-06-01 10:45:00,46.28,46.33,46.25,46.29,40984.176860060594,29.4245,29.4563,29.4055,29.4309,40984.1769
2015-06-01 10:50:00,46.29,46.35,46.28,46.34,44660.531926832,29.4309,29.4691,29.4245,29.4627,44660.5319
2015-06-01 10:55:00,46.33,46.44,46.32,46.42,51678.82392548536,29.4563,29.5263,29.45,29.5136,51678.8239
2015-06-01 11:00:00,46.41,46.49,46.41,46.46,43347.54797441365,29.5072,29.5581,29.5072,29.539,43347.548
2015-06-01 11:05:00,46.46,46.5,46.43,46.43,60869.71159241387,29.539,29.5644,29.5199,29.5199,60869.7116
2015-06-01 11:10:00,46.44,46.46,46.41,46.41,29055.10043766132,29.5263,29.539,29.5072,29.5072,29055.1004
2015-06-01 11:15:00,46.41,46.44,46.39,46.44,30984.1768600606,29.5072,29.5263,29.4945,29.5263,30984.1769
2015-06-01 11:20:00,46.44,46.49,46.44,46.46,23170.23903041185,29.5263,29.5581,29.5263,29.539,23170.239
2015-06-01 11:25:00,46.46,46.46,46.36,46.41,52765.12175962293,29.539,29.539,29.4754,29.5072,52765.1218
2015-06-01 11:30:00,46.4,46.43,46.39,46.4,37903.71451015599,29.5008,29.5199,29.4945,29.5008,37903.7145
2015-06-01 11:35:00,46.4,46.44,46.37,46.43,37536.75232858265,29.5008,29.5263,29.4818,29.5199,37536.7523
2015-06-01 11:40:00,46.43,46.52,46.43,46.49,76842.1052631579,29.5199,29.5771,29.5199,29.5581,76842.1053
2015-06-01 11:45:00,46.48,46.49,46.44,46.45,28143.86713051285,29.5517,29.5581,29.5263,29.5326,28143.8671
2015-06-01 11:50:00,46.45,46.47,46.42,46.47,37718.55010660981,29.5326,29.5453,29.5136,29.5453,37718.5501
2015-06-01 11:55:00,46.48,46.48,46.44,46.44,32687.689372685443,29.5517,29.5517,29.5263,29.5263,32687.6894
2015-06-01 12:00:00,46.44,46.47,46.42,46.46,39296.37526652452,29.5263,29.5453,29.5136,29.539,39296.3753
2015-06-01 12:05:00,46.46,46.5,46.44,46.48,37542.36337111435,29.539,29.5644,29.5263,29.5517,37542.3634
2015-06-01 12:10:00,46.48,46.49,46.46,46.49,16043.092806643474,29.5517,29.5581,29.539,29.5581,16043.0928
2015-06-01 12:15:00,46.49,46.61,46.48,46.6,39808.10234541578,29.5581,29.6344,29.5517,29.628,39808.1023
2015-06-01 12:20:00,46.61,46.63,46.58,46.6,28882.280327684883,29.6344,29.6471,29.6153,29.628,28882.2803
2015-06-01 12:25:00,46.6,46.68,46.6,46.67,56303.44518011446,29.628,29.6789,29.628,29.6725,56303.4452
2015-06-01 12:30:00,46.67,46.68,46.61,46.62,43878.352597912686,29.6725,29.6789,29.6344,29.6407,43878.3526
2015-06-01 12:35:00,46.62,46.63,46.6,46.6,24153.293681966108,29.6407,29.6471,29.628,29.628,24153.2937
2015-06-01 12:40:00,46.6,46.61,46.6,46.61,22379.082033441813,29.628,29.6344,29.628,29.6344,22379.082
2015-06-01 12:45:00,46.6,46.64,46.6,46.64,24303.66962181573,29.628,29.6534,29.628,29.6534,24303.6696
2015-06-01 12:50:00,46.64,46.68,46.63,46.65,33506.90158231399,29.6534,29.6789,29.6471,29.6598,33506.9016
2015-06-01 12:55:00,46.65,46.68,46.64,46.68,25811.91785433733,29.6598,29.6789,29.6534,29.6789,25811.9179
2015-06-01 13:00:00,46.68,46.71,46.65,46.67,23660.64414768264,29.6789,29.6979,29.6598,29.6725,23660.6441
2015-06-01 13:05:00,46.66,46.67,46.64,46.64,14190.326562675344,29.6661,29.6725,29.6534,29.6534,14190.3266
2015-06-01 13:10:00,46.64,46.68,46.62,46.62,29947.256200201995,29.6534,29.6789,29.6407,29.6407,29947.2562
2015-06-01 13:15:00,46.62,46.67,46.62,46.64,65952.19391762989,29.6407,29.6725,29.6407,29.6534,65952.1939
2015-06-01 13:20:00,46.64,46.68,46.63,46.66,25983.615755807423,29.6534,29.6789,29.6471,29.6661,25983.6158
2015-06-01 13:25:00,46.66,46.68,46.65,46.68,23172.48344742453,29.6661,29.6789,29.6598,29.6789,23172.4834
2015-06-01 13:30:00,46.68,46.69,46.62,46.63,69840.64639209965,29.6789,29.6852,29.6407,29.6471,69840.6464
2015-06-01 13:35:00,46.63,46.66,46.62,46.64,67247.2225339468,29.6471,29.6661,29.6407,29.6534,67247.2225
2015-06-01 13:40:00,46.65,46.67,46.6,46.63,31006.62103018741,29.6598,29.6725,29.628,29.6471,31006.621
2015-06-01 13:45:00,46.64,46.66,46.6,46.63,33477.72416114914,29.6534,29.6661,29.628,29.6471,33477.7242
2015-06-01 13:50:00,46.63,46.64,46.6,46.64,15869.1504881607,29.6471,29.6534,29.628,29.6534,15869.1505
2015-06-01 13:55:00,46.64,46.66,46.6,46.65,47560.3187072158,29.6534,29.6661,29.628,29.6598,47560.3187
2015-06-01 14:00:00,46.64,46.66,46.59,46.6,40760.85736729884,29.6534,29.6661,29.6216,29.628,40760.8574
2015-06-01 14:05:00,46.6,46.65,46.6,46.63,22126.585119515206,29.628,29.6598,29.628,29.6471,22126.5851
2015-06-01 14:10:00,46.64,46.65,46.63,46.63,20702.50252496914,29.6534,29.6598,29.6471,29.6471,20702.5025
2015-06-01 14:15:00,46.64,46.69,46.63,46.68,32951.408371675454,29.6534,29.6852,29.6471,29.6789,32951.4084
2015-06-01 14:20:00,46.68,46.75,46.68,46.75,55663.78633150039,29.6789,29.7234,29.6789,29.7234,55663.7863
2015-06-01 14:25:00,46.75,46.76,46.72,46.73,40344.518011446526,29.7234,29.7297,29.7043,29.7107,40344.518
2015-06-01 14:30:00,46.73,46.76,46.7,46.71,36865.67164179104,29.7107,29.7297,29.6916,29.6979,36865.6716
2015-06-01 14:35:00,46.71,46.72,46.69,46.71,31066.09808102345,29.6979,29.7043,29.6852,29.6979,31066.0981
2015-06-01 14:40:00,46.7,46.71,46.69,46.7,34442.82347660195,29.6916,29.6979,29.6852,29.6916,34442.8235
2015-06-01 14:45:00,46.7,46.7,46.66,46.68,65396.70070699135,29.6916,29.6916,29.6661,29.6789,65396.7007
2015-06-01 14:50:00,46.68,46.68,46.63,46.66,26542.475591964987,29.6789,29.6789,29.6471,29.6661,26542.4756
2015-06-01 14:55:00,46.65,46.67,46.65,46.66,22853.77623162384,29.6598,29.6725,29.6598,29.6661,22853.7762
2015-06-01 15:00:00,46.67,46.69,46.65,46.68,39261.586802827966,29.6725,29.6852,29.6598,29.6789,39261.5868
2015-06-01 15:05:00,46.68,46.68,46.65,46.67,25990.34900684547,29.6789,29.6789,29.6598,29.6725,25990.349
2015-06-01 15:10:00,46.67,46.67,46.64,46.66,43300.41521714735,29.6725,29.6725,29.6534,29.6661,43300.4152
2015-06-01 15:15:00,46.66,46.66,46.6,46.6,57330.265963416,29.6661,29.6661,29.628,29.628,57330.266
2015-06-01 15:20:00,46.6,46.6,46.58,46.6,32838.065312535065,29.628,29.628,29.6153,29.628,32838.0653
2015-06-01 15:25:00,46.6,46.6,46.59,46.59,30696.89148243744,29.628,29.628,29.6216,29.6216,30696.8915
2015-06-01 15:30:00,46.59,46.6,46.52,46.54,74505.66715295702,29.6216,29.628,29.5771,29.5899,74505.6672
2015-06-01 15:35:00,46.53,46.56,46.52,46.53,62568.73527101335,29.5835,29.6026,29.5771,29.5835,62568.7353
2015-06-01 15:40:00,46.53,46.53,46.5,46.53,86552.57546852205,29.5835,29.5835,29.5644,29.5835,86552.5755
2015-06-01 15:45:00,46.53,46.55,46.5,46.54,114891.70687913812,29.5835,29.5962,29.5644,29.5899,114891.7069
2015-06-01 15:50:00,46.54,46.56,46.52,46.56,283275.72663000785,29.5899,29.6026,29.5771,29.6026,283275.7266
2015-06-01 15:55:00,46.56,46.59,46.54,46.57,389717.2034564022,29.6026,29.6216,29.5899,29.6089,389717.2035
2015-06-02 09:30:00,46.61,46.81,46.48,46.81,122856.0206486365,29.6344,29.7615,29.5517,29.7615,122856.0206
2015-06-02 09:35:00,46.83,46.85,46.68,46.68,73123.10627314555,29.7742,29.787,29.6789,29.6789,73123.1063
2015-06-02 09:40:00,46.68,46.77,46.6,46.76,46102.56985747952,29.6789,29.7361,29.628,29.7297,46102.5699
2015-06-02 09:45:00,46.76,46.78,46.72,46.76,73143.30602625967,29.7297,29.7424,29.7043,29.7297,73143.306
2015-06-02 09:50:00,46.74,46.83,46.7,46.82,83208.39411962742,29.717,29.7742,29.6916,29.7679,83208.3941
2015-06-02 09:55:00,46.8,46.89,46.8,46.88,64467.51206374144,29.7552,29.8124,29.7552,29.806,64467.5121
2015-06-02 10:00:00,46.87,46.89,46.81,46.86,72400.40399506228,29.7997,29.8124,29.7615,29.7933,72400.404
2015-06-02 10:05:00,46.86,46.94,46.86,46.93,86470.65424755919,29.7933,29.8442,29.7933,29.8378,86470.6542
2015-06-02 10:10:00,46.92,46.95,46.87,46.91,84822.12995174502,29.8315,29.8505,29.7997,29.8251,84822.13
2015-06-02 10:15:00,46.9,46.96,46.9,46.95,80897.76680507237,29.8187,29.8569,29.8187,29.8505,80897.7668
2015-06-02 10:20:00,46.95,47.05,46.95,47.01,62073.8413197172,29.8505,29.9141,29.8505,29.8887,62073.8413
2015-06-02 10:25:00,47.02,47.09,47.02,47.05,59143.75490966221,29.895,29.9395,29.895,29.9141,59143.7549
2015-06-02 10:30:00,47.06,47.1,47.02,47.07,59034.90068454719,29.9205,29.9459,29.895,29.9268,59034.9007
2015-06-02 10:35:00,47.07,47.23,47.06,47.2,84506.78936146335,29.9268,30.0286,29.9205,30.0095,84506.7894
2015-06-02 10:40:00,47.2,47.21,47.1,47.17,54248.681405005045,30.0095,30.0158,29.9459,29.9904,54248.6814
2015-06-02 10:45:00,47.17,47.23,47.17,47.19,74410.27942991807,29.9904,30.0286,29.9904,30.0031,74410.2794
2015-06-02 10:50:00,47.19,47.19,47.09,47.09,25561.665357423408,30.0031,30.0031,29.9395,29.9395,25561.6654
2015-06-02 10:55:00,47.09,47.1,47.05,47.05,51734.93435080237,29.9395,29.9459,29.9141,29.9141,51734.9344
2015-06-02 11:00:00,47.05,47.08,47.03,47.05,51702.3903041185,29.9141,29.9332,29.9014,29.9141,51702.3903
2015-06-02 11:05:00,47.07,47.11,47.04,47.09,40684.54718886769,29.9268,29.9523,29.9078,29.9395,40684.5472
2015-06-02 11:10:00,47.09,47.1,47.03,47.05,39416.45157670295,29.9395,29.9459,29.9014,29.9141,39416.4516
2015-06-02 11:15:00,47.05,47.06,46.96,46.96,42863.8761081809,29.9141,29.9205,29.8569,29.8569,42863.8761
2015-06-02 11:20:00,46.97,46.98,46.94,46.98,42033.44181348894,29.8632,29.8696,29.8442,29.8696,42033.4418
2015-06-02 11:25:00,46.97,47.0,46.95,46.98,42287.06093592189,29.8632,29.8823,29.8505,29.8696,42287.0609
2015-06-02 11:30:00,46.98,46.99,46.93,46.93,119147.12153518124,29.8696,29.876,29.8378,29.8378,119147.1215
2015-06-02 11:35:00,46.93,46.95,46.91,46.94,60921.33318370553,29.8378,29.8505,29.8251,29.8442,60921.3332
2015-06-02 11:40:00,46.94,47.01,46.93,46.98,69018.06755695208,29.8442,29.8887,29.8378,29.8696,69018.0676
2015-06-02 11:45:00,46.99,46.99,46.93,46.96,65606.55369767702,29.876,29.876,29.8378,29.8569,65606.5537
2015-06-02 11:50:00,46.96,47.01,46.95,47.01,63951.29615082482,29.8569,29.8887,29.8505,29.8887,63951.2962
2015-06-02 11:55:00,47.01,47.09,47.0,47.08,74312.64728986645,29.8887,29.9395,29.8823,29.9332,74312.6473
2015-06-02 12:00:00,47.08,47.2,47.08,47.17,79129.16619907979,29.9332,30.0095,29.9332,29.9904,79129.1662
2015-06-02 12:05:00,47.18,47.23,47.17,47.22,81614.85804062395,29.9968,30.0286,29.9904,30.0222,81614.858
2015-06-02 12:10:00,47.23,47.24,47.19,47.22,58214.56626641229,30.0286,30.0349,30.0031,30.0222,58214.5663
2015-06-02 12:15:00,47.22,47.27,47.21,47.26,60820.33441813489,30.0222,30.054,30.0158,30.0476,60820.3344
2015-06-02 12:20:00,47.26,47.34,47.26,47.34,52728.0888789137,30.0476,30.0985,30.0476,30.0985,52728.0889
2015-06-02 12:25:00,47.34,47.38,47.34,47.34,35816.406688362695,30.0985,30.1239,30.0985,30.0985,35816.4067
2015-06-02 12:30:00,47.35,47.36,47.31,47.32,59729.54774997194,30.1048,30.1112,30.0794,30.0858,59729.5477
2015-06-02 12:35:00,47.32,47.34,47.29,47.3,50349.006845471886,30.0858,30.0985,30.0667,30.0731,50349.0068
2015-06-02 12:40:00,47.3,47.32,47.26,47.3,44532.60015710919,30.0731,30.0858,30.0476,30.0731,44532.6002
2015-06-02 12:45:00,47.31,47.32,47.28,47.31,52518.23588822803,30.0794,30.0858,30.0603,30.0794,52518.2359
2015-06-02 12:50:00,47.31,47.34,47.3,47.31,69486.02850409606,30.0794,30.0985,30.0731,30.0794,69486.0285
2015-06-02 12:55:00,47.32,47.32,47.26,47.27,46201.32420603748,30.0858,30.0858,30.0476,30.054,46201.3242
2015-06-02 13:00:00,47.26,47.29,47.26,47.29,34948.93951296151,30.0476,30.0667,30.0476,30.0667,34948.9395
2015-06-02 13:05:00,47.28,47.3,47.26,47.26,31775.33385703064,30.0603,30.0731,30.0476,30.0476,31775.3339
2015-06-02 13:10:00,47.26,47.29,47.26,47.27,29592.638312198404,30.0476,30.0667,30.0476,30.054,29592.6383
2015-06-02 13:15:00,47.26,47.27,47.24,47.26,43295.92638312198,30.0476,30.054,30.0349,30.0476,43295.9264
2015-06-02 13:20:00,47.26,47.3,47.25,47.28,41986.30905622264,30.0476,30.0731,30.0413,30.0603,41986.3091
2015-06-02 13:25:00,47.27,47.27,47.23,47.24,31173.830097632137,30.054,30.054,30.0286,30.0349,31173.8301
2015-06-02 13:30:00,47.24,47.26,47.18,47.19,39342.38581528448,30.0349,30.0476,29.9968,30.0031,39342.3858
2015-06-02 13:35:00,47.19,47.21,47.19,47.2,23188.194366513297,30.0031,30.0158,30.0031,30.0095,23188.1944
2015-06-02 13:40:00,47.2,47.25,47.19,47.24,37270.78891257996,30.0095,30.0413,30.0031,30.0349,37270.7889
2015-06-02 13:45:00,47.24,47.26,47.23,47.25,14849.062955897203,30.0349,30.0476,30.0286,30.0413,14849.063
2015-06-02 13:50:00,47.24,47.31,47.23,47.27,36674.89619571316,30.0349,30.0794,30.0286,30.054,36674.8962
2015-06-02 13:55:00,47.28,47.32,47.27,47.3,25925.260913477723,30.0603,30.0858,30.054,30.0731,25925.2609
2015-06-02 14:00:00,47.29,47.3,47.26,47.28,58799.23689821568,30.0667,30.0731,30.0476,30.0603,58799.2369
2015-06-02 14:05:00,47.28,47.29,47.27,47.27,40625.070138031646,30.0603,30.0667,30.054,30.054,40625.0701
2015-06-02 14:10:00,47.27,47.28,47.19,47.19,58101.22320727191,30.054,30.0603,30.0031,30.0031,58101.2232
2015-06-02 14:15:00,47.19,47.26,47.18,47.2,20439.905734485463,30.0031,30.0476,29.9968,30.0095,20439.9057
2015-06-02 14:20:00,47.2,47.24,47.18,47.23,30414.09493883964,30.0095,30.0349,29.9968,30.0286,30414.0949
2015-06-02 14:25:00,47.23,47.23,47.22,47.23,15136.348333520367,30.0286,30.0286,30.0222,30.0286,15136.3483
2015-06-02 14:30:00,47.23,47.23,47.2,47.21,41499.27056447088,30.0286,30.0286,30.0095,30.0158,41499.2706
2015-06-02 14:35:00,47.21,47.21,47.11,47.12,48252.72135562787,30.0158,30.0158,29.9523,29.9586,48252.7214
2015-06-02 14:40:00,47.11,47.14,47.1,47.13,40268.207833015374,29.9523,29.9713,29.9459,29.965,40268.2078
2015-06-02 14:45:00,47.13,47.13,47.05,47.06,36160.92469980922,29.965,29.965,29.9141,29.9205,36160.9247
2015-06-02 14:50:00,47.06,47.15,47.04,47.15,27333.632588935023,29.9205,29.9777,29.9078,29.9777,27333.6326
2015-06-02 14:55:00,47.14,47.22,47.14,47.22,59688.026035237344,29.9713,30.0222,29.9713,30.0222,59688.026
2015-06-02 15:00:00,47.22,47.22,47.15,47.17,46568.28638761082,30.0222,30.0222,29.9777,29.9904,46568.2864
2015-06-02 15:05:00,47.17,47.18,47.1,47.16,88924.92425092582,29.9904,29.9968,29.9459,29.984,88924.9243
2015-06-02 15:10:00,47.16,47.2,47.14,47.15,65331.612613623605,29.984,30.0095,29.9713,29.9777,65331.6126
2015-06-02 15:15:00,47.15,47.21,47.13,47.21,123420.49152732576,29.9777,30.0158,29.965,30.0158,123420.4915
2015-06-02 15:20:00,47.21,47.22,47.18,47.2,66692.85153181461,30.0158,30.0222,29.9968,30.0095,66692.8515
2015-06-02 15:25:00,47.2,47.22,47.17,47.19,79619.57131635057,30.0095,30.0222,29.9904,30.0031,79619.5713
2015-06-02 15:30:00,47.19,47.2,47.15,47.18,65389.96745595332,30.0031,30.0095,29.9777,29.9968,65389.9675
2015-06-02 15:35:00,47.17,47.19,47.12,47.12,49817.0800134665,29.9904,30.0031,29.9586,29.9586,49817.08
2015-06-02 15:40:00,47.12,47.15,47.09,47.1,92466.61429693636,29.9586,29.9777,29.9395,29.9459,92466.6143
2015-06-02 15:45:00,47.1,47.11,47.05,47.09,117141.7349343508,29.9459,29.9523,29.9141,29.9395,117141.7349
2015-06-02 15:50:00,47.08,47.08,47.06,47.07,96186.73549545504,29.9332,29.9332,29.9205,29.9268,96186.7355
2015-06-02 15:55:00,47.07,47.09,47.03,47.08,262821.23218494,29.9268,29.9395,29.9014,29.9332,262821.2322
2015-06-03 09:30:00,47.47,47.51,47.21,47.31,257944.11401638424,30.1811,30.2066,30.0158,30.0794,257944.114
2015-06-03 09:35:00,47.32,47.44,47.3,47.41,95422.51150263718,30.0858,30.1621,30.0731,30.143,95422.5115
2015-06-03 09:40:00,47.41,47.58,47.39,47.58,137154.07922792053,30.143,30.2511,30.1303,30.2511,137154.0792
2015-06-03 09:45:00,47.58,47.66,47.57,47.64,97910.44776119402,30.2511,30.3019,30.2447,30.2892,97910.4478
2015-06-03 09:50:00,47.64,47.65,47.54,47.62,73547.30108854224,30.2892,30.2956,30.2256,30.2765,73547.3011
2015-06-03 09:55:00,47.63,47.9,47.58,47.88,306279.8788014813,30.2829,30.4545,30.2511,30.4418,306279.8788
2015-06-03 10:00:00,47.86,47.94,47.71,47.91,157451.46448210077,30.4291,30.48,30.3337,30.4609,157451.4645
2015-06-03 10:05:00,47.92,47.92,47.84,47.85,152875.0981932443,30.4672,30.4672,30.4164,30.4227,152875.0982
2015-06-03 10:10:00,47.84,47.96,47.84,47.94,234091.57221411736,30.4164,30.4927,30.4164,30.48,234091.5722
2015-06-03 10:15:00,47.94,47.95,47.91,47.94,85457.29996633374,30.48,30.4863,30.4609,30.48,85457.3
2015-06-03 10:20:00,47.94,48.01,47.93,47.99,120757.4907417798,30.48,30.5245,30.4736,30.5118,120757.4907
2015-06-03 10:25:00,47.99,48.01,47.98,48.0,108109.07866681628,30.5118,30.5245,30.5054,30.5181,108109.0787
2015-06-03 10:30:00,48.0,48.06,47.95,47.95,89074.1779822691,30.5181,30.5563,30.4863,30.4863,89074.178
2015-06-03 10:35:00,47.95,47.99,47.94,47.99,82383.57086746718,30.4863,30.5118,30.48,30.5118,82383.5709
2015-06-03 10:40:00,47.99,48.0,47.9,47.94,58557.962069352485,30.5118,30.5181,30.4545,30.48,58557.9621
2015-06-03 10:45:00,47.94,48.01,47.92,48.0,38772.30389406352,30.48,30.5245,30.4672,30.5181,38772.3039
2015-06-03 10:50:00,48.0,48.11,47.97,48.1,100059.47705083604,30.5181,30.5881,30.499,30.5817,100059.4771
2015-06-03 10:55:00,48.1,48.19,48.07,48.14,175429.24475367522,30.5817,30.6389,30.5626,30.6071,175429.2448
2015-06-03 11:00:00,48.13,48.22,48.12,48.2,115827.6287734261,30.6008,30.658,30.5944,30.6453,115827.6288
2015-06-03 11:05:00,48.19,48.21,48.15,48.2,132123.2184939962,30.6389,30.6516,30.6135,30.6453,132123.2185
2015-06-03 11:10:00,48.2,48.21,48.17,48.17,42859.38727415554,30.6453,30.6516,30.6262,30.6262,42859.3873
2015-06-03 11:15:00,48.17,48.18,48.13,48.14,43125.35069015823,30.6262,30.6326,30.6008,30.6071,43125.3507
2015-06-03 11:20:00,48.13,48.16,48.12,48.13,302741.5553809898,30.6008,30.6198,30.5944,30.6008,302741.5554
2015-06-03 11:25:00,48.13,48.15,48.1,48.11,106569.40859611717,30.6008,30.6135,30.5817,30.5881,106569.4086
2015-06-03 11:30:00,48.11,48.14,48.11,48.13,133416.0026933004,30.5881,30.6071,30.5881,30.6008,133416.0027
2015-06-03 11:35:00,48.13,48.15,48.11,48.12,104908.54000673324,30.6008,30.6135,30.5881,30.5944,104908.54
2015-06-03 11:40:00,48.12,48.12,47.99,48.0,111844.91078442374,30.5944,30.5944,30.5118,30.5181,111844.9108
2015-06-03 11:45:00,48.01,48.07,47.98,48.0,101852.76624396812,30.5245,30.5626,30.5054,30.5181,101852.7662
2015-06-03 11:50:00,48.0,48.01,47.94,47.96,78738.6376388733,30.5181,30.5245,30.48,30.4927,78738.6376
2015-06-03 11:55:00,47.95,48.02,47.94,48.0,89168.4434968017,30.4863,30.5308,30.48,30.5181,89168.4435
2015-06-03 12:00:00,47.99,48.05,47.99,48.05,45444.955672764,30.5118,30.5499,30.5118,30.5499,45444.9557
2015-06-03 12:05:00,48.04,48.05,47.99,48.0,81343.28358208954,30.5435,30.5499,30.5118,30.5181,81343.2836
2015-06-03 12:10:00,48.0,48.06,47.99,48.03,74954.5505554932,30.5181,30.5563,30.5118,30.5372,74954.5506
2015-06-03 12:15:00,48.03,48.06,47.99,47.99,87588.37391987431,30.5372,30.5563,30.5118,30.5118,87588.3739
2015-06-03 12:20:00,47.99,47.99,47.92,47.96,71829.19986533497,30.5118,30.5118,30.4672,30.4927,71829.1999
2015-06-03 12:25:00,47.95,47.99,47.91,47.99,50919.08876669285,30.4863,30.5118,30.4609,30.5118,50919.0888
2015-06-03 12:30:00,47.99,48.0,47.91,47.93,36162.04690831556,30.5118,30.5181,30.4609,30.4736,36162.0469
2015-06-03 12:35:00,47.93,48.0,47.93,47.99,32432.94804174616,30.4736,30.5181,30.4736,30.5118,32432.948
2015-06-03 12:40:00,47.99,47.99,47.95,47.97,25216.02513747054,30.5118,30.5118,30.4863,30.499,25216.0251
2015-06-03 12:45:00,47.97,47.97,47.93,47.97,28995.62338682527,30.499,30.499,30.4736,30.499,28995.6234
2015-06-03 12:50:00,47.97,48.07,47.93,48.04,127917.18101223206,30.499,30.5626,30.4736,30.5435,127917.181
2015-06-03 12:55:00,48.04,48.09,47.99,48.09,45198.06980136909,30.5435,30.5753,30.5118,30.5753,45198.0698
2015-06-03 13:00:00,48.08,48.15,48.07,48.08,53359.892267983385,30.569,30.6135,30.5626,30.569,53359.8923
2015-06-03 13:05:00,48.09,48.13,48.07,48.1,32207.38413197172,30.5753,30.6008,30.5626,30.5817,32207.3841
2015-06-03 13:10:00,48.1,48.16,48.09,48.13,31648.52429581416,30.5817,30.6198,30.5753,30.6008,31648.5243
2015-06-03 13:15:00,48.12,48.13,48.09,48.1,17815.060038155087,30.5944,30.6008,30.5753,30.5817,17815.06
2015-06-03 13:20:00,48.1,48.12,48.03,48.04,35731.118841880816,30.5817,30.5944,30.5372,30.5435,35731.1188
2015-06-03 13:25:00,48.05,48.08,48.04,48.07,37965.43597800471,30.5499,30.569,30.5435,30.5626,37965.436
2015-06-03 13:30:00,48.07,48.08,48.04,48.07,41486.92627090113,30.5626,30.569,30.5435,30.5626,41486.9263
2015-06-03 13:35:00,48.08,48.09,48.03,48.03,26695.09594882729,30.569,30.5753,30.5372,30.5372,26695.0959
2015-06-03 13:40:00,48.03,48.07,48.03,48.05,37641.11771967232,30.5372,30.5626,30.5372,30.5499,37641.1177
2015-06-03 13:45:00,48.04,48.07,48.03,48.04,42269.10559982045,30.5435,30.5626,30.5372,30.5435,42269.1056
2015-06-03 13:50:00,48.05,48.07,48.04,48.06,24494.44506789361,30.5499,30.5626,30.5435,30.5563,24494.4451
2015-06-03 13:55:00,48.06,48.07,48.01,48.02,24976.994725620018,30.5563,30.5626,30.5245,30.5308,24976.9947
2015-06-03 14:00:00,48.03,48.07,48.02,48.05,35989.22679833913,30.5372,30.5626,30.5308,30.5499,35989.2268
2015-06-03 14:05:00,48.06,48.07,48.01,48.01,30177.3089440018,30.5563,30.5626,30.5245,30.5245,30177.3089
2015-06-03 14:10:00,48.01,48.09,48.0,48.09,53822.24217259567,30.5245,30.5753,30.5181,30.5753,53822.2422
2015-06-03 14:15:00,48.09,48.16,48.09,48.16,62430.70362473347,30.5753,30.6198,30.5753,30.6198,62430.7036
2015-06-03 14:20:00,48.16,48.17,48.13,48.16,72887.44248681405,30.6198,30.6262,30.6008,30.6198,72887.4425
2015-06-03 14:25:00,48.16,48.17,48.12,48.15,34604.42150151498,30.6198,30.6262,30.5944,30.6135,34604.4215
2015-06-03 14:30:00,48.14,48.14,48.06,48.11,52096.28548984401,30.6071,30.6071,30.5563,30.5881,52096.2855
2015-06-03 14:35:00,48.1,48.14,48.1,48.13,23882.841431938054,30.5817,30.6071,30.5817,30.6008,23882.8414
2015-06-03 14:40:00,48.13,48.15,48.1,48.14,56150.82482325216,30.6008,30.6135,30.5817,30.6071,56150.8248
2015-06-03 14:45:00,48.14,48.16,48.13,48.15,62463.24767141735,30.6071,30.6198,30.6008,30.6135,62463.2477
2015-06-03 14:50:00,48.15,48.2,48.14,48.17,84161.14914151048,30.6135,30.6453,30.6071,30.6262,84161.1491
2015-06-03 14:55:00,48.17,48.21,48.15,48.2,87008.19212209628,30.6262,30.6516,30.6135,30.6453,87008.1921
2015-06-03 15:00:00,48.2,48.22,48.16,48.16,65940.97183256649,30.6453,30.658,30.6198,30.6198,65940.9718
2015-06-03 15:05:00,48.16,48.18,48.16,48.17,29450.117831893163,30.6198,30.6326,30.6198,30.6262,29450.1178
2015-06-03 15:10:00,48.17,48.24,48.17,48.24,35071.26024015262,30.6262,30.6707,30.6262,30.6707,35071.2602
2015-06-03 15:15:00,48.24,48.24,48.12,48.15,135369.7677028392,30.6707,30.6707,30.5944,30.6135,135369.7677
2015-06-03 15:20:00,48.15,48.19,48.14,48.18,56117.15856806195,30.6135,30.6389,30.6071,30.6326,56117.1586
2015-06-03 15:25:00,48.19,48.2,48.16,48.2,69646.50432050275,30.6389,30.6453,30.6198,30.6453,69646.5043
2015-06-03 15:30:00,48.2,48.21,48.15,48.15,106507.68712826844,30.6453,30.6516,30.6135,30.6135,106507.6871
2015-06-03 15:35:00,48.15,48.22,48.15,48.22,106073.39243631468,30.6135,30.658,30.6135,30.658,106073.3924
2015-06-03 15:40:00,48.21,48.22,48.18,48.2,149539.8945124004,30.6516,30.658,30.6326,30.6453,149539.8945
2015-06-03 15:45:00,48.19,48.2,48.07,48.09,201557.62540680057,30.6389,30.6453,30.5626,30.5753,201557.6254
2015-06-03 15:50:00,48.09,48.12,48.09,48.11,95061.16036359555,30.5753,30.5944,30.5753,30.5881,95061.1604
2015-06-03 15:55:00,48.11,48.16,48.09,48.13,531518.3481090786,30.5881,30.6198,30.5753,30.6008,531518.3481
2015-06-04 09:30:00,47.58,47.98,47.58,47.93,228373.91987431265,30.2511,30.5054,30.2511,30.4736,228373.9199
2015-06-04 09:35:00,47.92,48.09,47.83,48.03,121305.12849287396,30.4672,30.5753,30.41,30.5372,121305.1285
2015-06-04 09:40:00,48.04,48.1,48.0,48.04,104118.50521826957,30.5435,30.5817,30.5181,30.5435,104118.5052
2015-06-04 09:45:00,48.04,48.05,47.96,48.03,152239.9281786556,30.5435,30.5499,30.4927,30.5372,152239.9282
2015-06-04 09:50:00,48.03,48.15,47.95,48.14,73602.28930535293,30.5372,30.6135,30.4863,30.6071,73602.2893
2015-06-04 09:55:00,48.13,48.15,48.1,48.12,58088.87891370216,30.6008,30.6135,30.5817,30.5944,58088.8789
2015-06-04 10:00:00,48.11,48.2,48.1,48.18,105377.62316238356,30.5881,30.6453,30.5817,30.6326,105377.6232
2015-06-04 10:05:00,48.18,48.21,48.16,48.18,104950.06172146784,30.6326,30.6516,30.6198,30.6326,104950.0617
2015-06-04 10:10:00,48.17,48.2,48.14,48.15,77321.28829536527,30.6262,30.6453,30.6071,30.6135,77321.2883
2015-06-04 10:15:00,48.14,48.16,48.1,48.16,85732.24105038715,30.6071,30.6198,30.5817,30.6198,85732.2411
2015-06-04 10:20:00,48.16,48.18,48.12,48.14,91127.81954887215,30.6198,30.6326,30.5944,30.6071,91127.8195
2015-06-04 10:25:00,48.14,48.14,48.06,48.08,103455.27999102233,30.6071,30.6071,30.5563,30.569,103455.28
2015-06-04 10:30:00,48.07,48.07,47.98,48.07,135842.21748400852,30.5626,30.5626,30.5054,30.5626,135842.2175
2015-06-04 10:35:00,48.07,48.09,48.01,48.08,92940.18628661204,30.5626,30.5753,30.5245,30.569,92940.1863
2015-06-04 10:40:00,48.07,48.18,48.07,48.15,119786.7803837953,30.5626,30.6326,30.5626,30.6135,119786.7804
2015-06-04 10:45:00,48.15,48.17,48.1,48.16,65175.625631242285,30.6135,30.6262,30.5817,30.6198,65175.6256
2015-06-04 10:50:00,48.17,48.17,48.04,48.04,47934.01413982718,30.6262,30.6262,30.5435,30.5435,47934.0141
2015-06-04 10:55:00,48.04,48.08,48.03,48.04,59179.66558186511,30.5435,30.569,30.5372,30.5435,59179.6656
2015-06-04 11:00:00,48.03,48.06,48.02,48.04,106677.14061272584,30.5372,30.5563,30.5308,30.5435,106677.1406
2015-06-04 11:05:00,48.04,48.05,48.01,48.02,151297.27303332958,30.5435,30.5499,30.5245,30.5308,151297.273
2015-06-04 11:10:00,48.02,48.14,48.01,48.1,93401.413982718,30.5308,30.6071,30.5245,30.5817,93401.414
2015-06-04 11:15:00,48.09,48.1,48.05,48.07,25146.44821007743,30.5753,30.5817,30.5499,30.5626,25146.4482
2015-06-04 11:20:00,48.07,48.12,48.07,48.1,68642.12770732802,30.5626,30.5944,30.5626,30.5817,68642.1277
2015-06-04 11:25:00,48.1,48.11,48.06,48.07,56436.98799236898,30.5817,30.5881,30.5563,30.5626,56436.988
2015-06-04 11:30:00,48.07,48.07,48.03,48.03,135667.1529570194,30.5626,30.5626,30.5372,30.5372,135667.153
2015-06-04 11:35:00,48.04,48.04,47.99,48.01,95511.16597463808,30.5435,30.5435,30.5118,30.5245,95511.166
2015-06-04 11:40:00,48.01,48.06,47.99,47.99,44478.73414880485,30.5245,30.5563,30.5118,30.5118,44478.7341
2015-06-04 11:45:00,47.99,47.99,47.93,47.95,87787.00482549657,30.5118,30.5118,30.4736,30.4863,87787.0048
2015-06-04 11:50:00,47.95,48.05,47.95,48.05,62955.897205700814,30.4863,30.5499,30.4863,30.5499,62955.8972
2015-06-04 11:55:00,48.06,48.09,47.99,48.05,81466.726517787,30.5563,30.5753,30.5118,30.5499,81466.7265
2015-06-04 12:00:00,48.05,48.07,48.03,48.04,48525.41802266861,30.5499,30.5626,30.5372,30.5435,48525.418
2015-06-04 12:05:00,48.03,48.12,48.02,48.12,55723.26338233644,30.5372,30.5944,30.5308,30.5944,55723.2634
2015-06-04 12:10:00,48.12,48.12,48.07,48.08,41112.10862978341,30.5944,30.5944,30.5626,30.569,41112.1086
2015-06-04 12:15:00,48.08,48.09,48.06,48.07,14890.584670631804,30.569,30.5753,30.5563,30.5626,14890.5847
2015-06-04 12:20:00,48.06,48.07,48.02,48.06,25245.202558635392,30.5563,30.5626,30.5308,30.5563,25245.2026
2015-06-04 12:25:00,48.07,48.1,48.06,48.1,29166.199079789025,30.5626,30.5817,30.5563,30.5817,29166.1991
2015-06-04 12:30:00,48.09,48.13,48.07,48.13,35608.79811468971,30.5753,30.6008,30.5626,30.6008,35608.7981
2015-06-04 12:35:00,48.12,48.13,48.07,48.12,34509.03377847604,30.5944,30.6008,30.5626,30.5944,34509.0338
2015-06-04 12:40:00,48.12,48.12,48.07,48.09,25807.42902031197,30.5944,30.5944,30.5626,30.5753,25807.429
2015-06-04 12:45:00,48.08,48.11,48.08,48.1,20437.661317472783,30.569,30.5881,30.569,30.5817,20437.6613
2015-06-04 12:50:00,48.11,48.11,48.08,48.1,17798.22691055998,30.5881,30.5881,30.569,30.5817,17798.2269
2015-06-04 12:55:00,48.1,48.11,48.04,48.05,31540.792279205474,30.5817,30.5881,30.5435,30.5499,31540.7923
2015-06-04 13:00:00,48.05,48.05,48.0,48.01,51209.74076983504,30.5499,30.5499,30.5181,30.5245,51209.7408
2015-06-04 13:05:00,48.01,48.07,47.99,48.02,139508.47267422287,30.5245,30.5626,30.5118,30.5308,139508.4727
2015-06-04 13:10:00,48.02,48.07,48.0,48.04,44644.82100774324,30.5308,30.5626,30.5181,30.5435,44644.821
2015-06-04 13:15:00,48.04,48.04,47.92,47.96,76979.01470093142,30.5435,30.5435,30.4672,30.4927,76979.0147
2015-06-04 13:20:00,47.97,47.99,47.92,47.99,31927.95421389294,30.499,30.5118,30.4672,30.5118,31927.9542
2015-06-04 13:25:00,47.99,47.99,47.93,47.95,47243.85590842778,30.5118,30.5118,30.4736,30.4863,47243.8559
2015-06-04 13:30:00,47.94,47.94,47.9,47.92,45784.98485018516,30.48,30.48,30.4545,30.4672,45784.9849
2015-06-04 13:35:00,47.92,47.98,47.9,47.98,39906.856693973736,30.4672,30.5054,30.4545,30.5054,39906.8567
2015-06-04 13:40:00,47.98,47.98,47.94,47.96,26781.506003815502,30.5054,30.5054,30.48,30.4927,26781.506
2015-06-04 13:45:00,47.95,47.96,47.91,47.91,44633.59892267984,30.4863,30.4927,30.4609,30.4609,44633.5989
2015-06-04 13:50:00,47.9,47.97,47.89,47.95,28594.99495006172,30.4545,30.499,30.4482,30.4863,28594.995
2015-06-04 13:55:00,47.95,47.99,47.95,47.98,28362.69778924924,30.4863,30.5118,30.4863,30.5054,28362.6978
2015-06-04 14:00:00,47.98,48.0,47.94,48.0,33602.28930535293,30.5054,30.5181,30.48,30.5181,33602.2893
2015-06-04 14:05:00,48.0,48.02,47.93,47.95,21417.349343508024,30.5181,30.5308,30.4736,30.4863,21417.3493
2015-06-04 14:10:00,47.95,48.09,47.95,48.07,67701.7169790147,30.4863,30.5753,30.4863,30.5626,67701.717
2015-06-04 14:15:00,48.07,48.07,48.03,48.06,41148.01930198631,30.5626,30.5626,30.5372,30.5563,41148.0193
2015-06-04 14:20:00,48.06,48.12,48.04,48.08,66469.53203905285,30.5563,30.5944,30.5435,30.569,66469.532
2015-06-04 14:25:00,48.08,48.1,48.07,48.07,43382.3364381102,30.569,30.5817,30.5626,30.5626,43382.3364
2015-06-04 14:30:00,48.07,48.08,48.05,48.06,61592.413870497134,30.5626,30.569,30.5499,30.5563,61592.4139
2015-06-04 14:35:00,48.06,48.06,48.0,48.02,53597.80047132757,30.5563,30.5563,30.5181,30.5308,53597.8005
2015-06-04 14:40:00,48.01,48.06,47.99,48.05,44277.8588261699,30.5245,30.5563,30.5118,30.5499,44277.8588
2015-06-04 14:45:00,48.04,48.05,47.98,47.99,33054.65155425878,30.5435,30.5499,30.5054,30.5118,33054.6516
2015-06-04 14:50:00,47.99,48.02,47.98,47.99,28855.34732353271,30.5118,30.5308,30.5054,30.5118,28855.3473
2015-06-04 14:55:00,47.99,48.02,47.97,48.0,26615.41914487712,30.5118,30.5308,30.499,30.5181,26615.4191
2015-06-04 15:00:00,48.0,48.03,47.98,48.03,31733.81214229604,30.5181,30.5372,30.5054,30.5372,31733.8121
2015-06-04 15:05:00,48.03,48.04,47.98,47.99,39619.57131635058,30.5372,30.5435,30.5054,30.5118,39619.5713
2015-06-04 15:10:00,47.99,47.99,47.94,47.98,29907.97890248008,30.5118,30.5118,30.48,30.5054,29907.9789
2015-06-04 15:15:00,47.97,47.98,47.88,47.91,68470.42980585793,30.499,30.5054,30.4418,30.4609,68470.4298
2015-06-04 15:20:00,47.91,47.91,47.88,47.88,47902.592301649645,30.4609,30.4609,30.4418,30.4418,47902.5923
2015-06-04 15:25:00,47.88,47.95,47.87,47.92,92853.77623162384,30.4418,30.4863,30.4355,30.4672,92853.7762
2015-06-04 15:30:00,47.91,47.92,47.87,47.9,74009.65099315453,30.4609,30.4672,30.4355,30.4545,74009.651
2015-06-04 15:35:00,47.89,47.92,47.88,47.92,122732.57771293906,30.4482,30.4672,30.4418,30.4672,122732.5777
2015-06-04 15:40:00,47.92,47.96,47.9,47.91,96432.49915834362,30.4672,30.4927,30.4545,30.4609,96432.4992
2015-06-04 15:45:00,47.91,47.95,47.89,47.93,132951.40837167544,30.4609,30.4863,30.4482,30.4736,132951.4084
2015-06-04 15:50:00,47.92,47.95,47.9,47.94,285835.48423297046,30.4672,30.4863,30.4545,30.48,285835.4842
2015-06-04 15:55:00,47.94,47.99,47.91,47.97,465596.4538211199,30.48,30.5118,30.4609,30.499,465596.4538
2015-06-05 09:30:00,48.95,49.01,48.42,48.62,420285.0409606104,31.1221,31.1603,30.7851,30.9123,420285.041
2015-06-05 09:35:00,48.62,48.89,48.56,48.86,296716.4179104477,30.9123,31.084,30.8742,31.0649,296716.4179
2015-06-05 09:40:00,48.85,48.89,48.6,48.82,399197.6209179665,31.0585,31.084,30.8996,31.0395,399197.6209
2015-06-05 09:45:00,48.81,49.09,48.8,49.05,364881.60700258106,31.0331,31.2111,31.0267,31.1857,364881.607
2015-06-05 09:50:00,49.05,49.39,49.03,49.38,208359.3311637302,31.1857,31.4019,31.173,31.3955,208359.3312
2015-06-05 09:55:00,49.38,49.47,49.34,49.42,252109.7519919201,31.3955,31.4527,31.3701,31.4209,252109.752
2015-06-05 10:00:00,49.42,49.69,49.41,49.49,309168.4434968017,31.4209,31.5926,31.4146,31.4654,309168.4435
2015-06-05 10:05:00,49.48,49.59,49.41,49.41,159270.5644708787,31.4591,31.529,31.4146,31.4146,159270.5645
2015-06-05 10:10:00,49.42,49.42,49.25,49.26,146495.34283469868,31.4209,31.4209,31.3129,31.3192,146495.3428
2015-06-05 10:15:00,49.27,49.27,49.16,49.2,135878.12815621143,31.3256,31.3256,31.2556,31.2811,135878.1282
2015-06-05 10:20:00,49.21,49.26,49.2,49.23,162107.50757490742,31.2874,31.3192,31.2811,31.3001,162107.5076
2015-06-05 10:25:00,49.22,49.35,49.2,49.35,127690.49489395128,31.2938,31.3764,31.2811,31.3764,127690.4949
2015-06-05 10:30:00,49.34,49.38,49.33,49.37,128626.41678823924,31.3701,31.3955,31.3637,31.3892,128626.4168
2015-06-05 10:35:00,49.37,49.44,49.35,49.36,138997.86780383796,31.3892,31.4337,31.3764,31.3828,138997.8678
2015-06-05 10:40:00,49.36,49.38,49.24,49.25,115749.07417798226,31.3828,31.3955,31.3065,31.3129,115749.0742
2015-06-05 10:45:00,49.25,49.26,49.02,49.04,142851.53181461114,31.3129,31.3192,31.1666,31.1793,142851.5318
2015-06-05 10:50:00,49.04,49.05,48.89,48.91,88920.43541690045,31.1793,31.1857,31.084,31.0967,88920.4354
2015-06-05 10:55:00,48.9,48.94,48.83,48.93,122252.27247222532,31.0903,31.1158,31.0458,31.1094,122252.2725
2015-06-05 11:00:00,48.92,48.93,48.85,48.88,123866.00830434292,31.103,31.1094,31.0585,31.0776,123866.0083
2015-06-05 11:05:00,48.88,48.88,48.79,48.79,89967.45595331612,31.0776,31.0776,31.0204,31.0204,89967.456
2015-06-05 11:10:00,48.8,48.81,48.74,48.76,86748.96195713163,31.0267,31.0331,30.9886,31.0013,86748.962
2015-06-05 11:15:00,48.76,48.86,48.75,48.81,223584.3339692515,31.0013,31.0649,30.995,31.0331,223584.334
2015-06-05 11:20:00,48.82,48.85,48.81,48.84,172766.24396812927,31.0395,31.0585,31.0331,31.0522,172766.244
2015-06-05 11:25:00,48.84,48.87,48.81,48.83,127506.45269891144,31.0522,31.0713,31.0331,31.0458,127506.4527
2015-06-05 11:30:00,48.83,48.86,48.79,48.81,113189.31657501963,31.0458,31.0649,31.0204,31.0331,113189.3166
2015-06-05 11:35:00,48.81,48.89,48.81,48.88,93188.1943665133,31.0331,31.084,31.0331,31.0776,93188.1944
2015-06-05 11:40:00,48.88,48.99,48.87,48.96,96729.88441252384,31.0776,31.1475,31.0713,31.1285,96729.8844
2015-06-05 11:45:00,48.96,48.97,48.88,48.92,63135.45056671529,31.1285,31.1348,31.0776,31.103,63135.4506
2015-06-05 11:50:00,48.93,48.98,48.89,48.95,100199.7531141286,31.1094,31.1412,31.084,31.1221,100199.7531
2015-06-05 11:55:00,48.95,48.97,48.89,48.89,78413.19717203456,31.1221,31.1348,31.084,31.084,78413.1972
2015-06-05 12:00:00,48.89,48.92,48.82,48.85,59288.51980698013,31.084,31.103,31.0395,31.0585,59288.5198
2015-06-05 12:05:00,48.86,48.87,48.81,48.86,44823.25216025137,31.0649,31.0713,31.0331,31.0649,44823.2522
2015-06-05 12:10:00,48.85,48.86,48.82,48.82,47335.8770059477,31.0585,31.0649,31.0395,31.0395,47335.877
2015-06-05 12:15:00,48.82,48.83,48.79,48.81,35170.01458871058,31.0395,31.0458,31.0204,31.0331,35170.0146
2015-06-05 12:20:00,48.81,48.86,48.81,48.85,218556.8398608461,31.0331,31.0649,31.0331,31.0585,218556.8399
2015-06-05 12:25:00,48.86,48.87,48.78,48.78,99364.82998541128,31.0649,31.0713,31.014,31.014,99364.83
2015-06-05 12:30:00,48.77,48.79,48.73,48.77,64887.21804511278,31.0077,31.0204,30.9822,31.0077,64887.218
2015-06-05 12:35:00,48.77,48.77,48.72,48.73,48136.01167096847,31.0077,31.0077,30.9759,30.9822,48136.0117
2015-06-05 12:40:00,48.73,48.84,48.71,48.81,129991.02233194928,30.9822,31.0522,30.9695,31.0331,129991.0223
2015-06-05 12:45:00,48.82,48.82,48.77,48.81,98818.31444282348,31.0395,31.0395,31.0077,31.0331,98818.3144
2015-06-05 12:50:00,48.81,48.88,48.81,48.86,67358.32117607452,31.0331,31.0776,31.0331,31.0649,67358.3212
2015-06-05 12:55:00,48.85,48.85,48.83,48.84,45745.707552463246,31.0585,31.0585,31.0458,31.0522,45745.7076
2015-06-05 13:00:00,48.83,48.84,48.76,48.78,426993.60341151385,31.0458,31.0522,31.0013,31.014,426993.6034
2015-06-05 13:05:00,48.78,48.84,48.78,48.81,44854.67399842891,31.014,31.0522,31.014,31.0331,44854.674
2015-06-05 13:10:00,48.81,48.81,48.76,48.77,24717.764560655367,31.0331,31.0331,31.0013,31.0077,24717.7646
2015-06-05 13:15:00,48.76,48.78,48.74,48.78,21923.46537986758,31.0013,31.014,30.9886,31.014,21923.4654
2015-06-05 13:20:00,48.78,48.79,48.76,48.76,27754.460778812703,31.014,31.0204,31.0013,31.0013,27754.4608
2015-06-05 13:25:00,48.76,48.76,48.68,48.71,46643.474357535626,31.0013,31.0013,30.9505,30.9695,46643.4744
2015-06-05 13:30:00,48.72,48.74,48.71,48.73,38024.913028840754,30.9759,30.9886,30.9695,30.9822,38024.913
2015-06-05 13:35:00,48.72,48.73,48.71,48.73,34797.44136460554,30.9759,30.9822,30.9695,30.9822,34797.4414
2015-06-05 13:40:00,48.73,48.73,48.65,48.65,55805.18460329929,30.9822,30.9822,30.9314,30.9314,55805.1846
2015-06-05 13:45:00,48.66,48.66,48.6,48.61,44966.89484906296,30.9377,30.9377,30.8996,30.9059,44966.8948
2015-06-05 13:50:00,48.6,48.62,48.58,48.61,48523.17360565593,30.8996,30.9123,30.8869,30.9059,48523.1736
2015-06-05 13:55:00,48.61,48.65,48.6,48.64,59123.555156548086,30.9059,30.9314,30.8996,30.925,59123.5552
2015-06-05 14:00:00,48.63,48.65,48.62,48.65,44065.76141847155,30.9187,30.9314,30.9123,30.9314,44065.7614
2015-06-05 14:05:00,48.65,48.65,48.63,48.64,32709.01133430592,30.9314,30.9314,30.9187,30.925,32709.0113
2015-06-05 14:10:00,48.63,48.66,48.63,48.66,44186.95993715632,30.9187,30.9377,30.9187,30.9377,44186.9599
2015-06-05 14:15:00,48.66,48.7,48.65,48.68,51730.44551677701,30.9377,30.9632,30.9314,30.9505,51730.4455
2015-06-05 14:20:00,48.69,48.69,48.62,48.64,56095.83660644147,30.9568,30.9568,30.9123,30.925,56095.8366
2015-06-05 14:25:00,48.64,48.65,48.62,48.64,65254.18022668611,30.925,30.9314,30.9123,30.925,65254.1802
2015-06-05 14:30:00,48.64,48.65,48.62,48.64,58500.72943552912,30.925,30.9314,30.9123,30.925,58500.7294
2015-06-05 14:35:00,48.63,48.65,48.63,48.64,62917.74211648524,30.9187,30.9314,30.9187,30.925,62917.7421
2015-06-05 14:40:00,48.64,48.65,48.62,48.62,61260.240152620354,30.925,30.9314,30.9123,30.9123,61260.2402
2015-06-05 14:45:00,48.62,48.63,48.57,48.63,86032.9929300864,30.9123,30.9187,30.8805,30.9187,86032.9929
2015-06-05 14:50:00,48.63,48.67,48.62,48.67,54144.31601391538,30.9187,30.9441,30.9123,30.9441,54144.316
2015-06-05 14:55:00,48.66,48.67,48.63,48.65,75670.51958253843,30.9377,30.9441,30.9187,30.9314,75670.5196
2015-06-05 15:00:00,48.65,48.69,48.64,48.66,85597.5760296263,30.9314,30.9568,30.925,30.9377,85597.576
2015-06-05 15:05:00,48.65,48.68,48.63,48.65,75182.35888228033,30.9314,30.9505,30.9187,30.9314,75182.3589
2015-06-05 15:10:00,48.65,48.68,48.65,48.68,84038.82841431937,30.9314,30.9505,30.9314,30.9505,84038.8284
2015-06-05 15:15:00,48.67,48.7,48.66,48.66,90703.62473347547,30.9441,30.9632,30.9377,30.9377,90703.6247
2015-06-05 15:20:00,48.67,48.67,48.63,48.65,161571.09190887667,30.9441,30.9441,30.9187,30.9314,161571.0919
2015-06-05 15:25:00,48.64,48.65,48.63,48.65,73696.55481988552,30.925,30.9314,30.9187,30.9314,73696.5548
2015-06-05 15:30:00,48.65,48.72,48.64,48.7,87693.86151947032,30.9314,30.9759,30.925,30.9632,87693.8615
2015-06-05 15:35:00,48.69,48.7,48.63,48.64,116433.62136684995,30.9568,30.9632,30.9187,30.925,116433.6214
2015-06-05 15:40:00,48.63,48.64,48.6,48.61,156722.02895297945,30.9187,30.925,30.8996,30.9059,156722.029
2015-06-05 15:45:00,48.61,48.62,48.58,48.61,163408.14723375603,30.9059,30.9123,30.8869,30.9059,163408.1472
2015-06-05 15:50:00,48.61,48.62,48.57,48.58,186792.7280888789,30.9059,30.9123,30.8805,30.8869,186792.7281
2015-06-05 15:55:00,48.58,48.59,48.51,48.55,894381.1020087532,30.8869,30.8932,30.8424,30.8678,894381.102
2015-06-08 09:30:00,48.55,48.73,48.44,48.7,204960.1615980249,30.8678,30.9822,30.7979,30.9632,204960.1616
2015-06-08 09:35:00,48.69,48.78,48.63,48.74,92060.37481764112,30.9568,31.014,30.9187,30.9886,92060.3748
2015-06-08 09:40:00,48.73,48.85,48.68,48.72,97251.71136797217,30.9822,31.0585,30.9505,30.9759,97251.7114
2015-06-08 09:45:00,48.71,48.79,48.67,48.73,107789.24924250924,30.9695,31.0204,30.9441,30.9822,107789.2492
2015-06-08 09:50:00,48.74,48.74,48.6,48.65,117792.61586802828,30.9886,30.9886,30.8996,30.9314,117792.6159
2015-06-08 09:55:00,48.65,48.67,48.6,48.65,85570.64302547413,30.9314,30.9441,30.8996,30.9314,85570.643
2015-06-08 10:00:00,48.64,48.65,48.54,48.59,150644.14768263942,30.925,30.9314,30.8614,30.8932,150644.1477
2015-06-08 10:05:00,48.58,48.64,48.57,48.61,104827.74099427673,30.8869,30.925,30.8805,30.9059,104827.741
2015-06-08 10:10:00,48.61,48.61,48.55,48.56,67776.90494893951,30.9059,30.9059,30.8678,30.8742,67776.9049
2015-06-08 10:15:00,48.55,48.6,48.55,48.59,133761.64291325328,30.8678,30.8996,30.8678,30.8932,133761.6429
2015-06-08 10:20:00,48.59,48.76,48.59,48.75,144567.38862080575,30.8932,31.0013,30.8932,30.995,144567.3886
2015-06-08 10:25:00,48.74,48.78,48.71,48.73,93698.7992368982,30.9886,31.014,30.9695,30.9822,93698.7992
2015-06-08 10:30:00,48.73,48.76,48.7,48.75,79635.28223543934,30.9822,31.0013,30.9632,30.995,79635.2822
2015-06-08 10:35:00,48.75,48.78,48.73,48.74,63254.40466838738,30.995,31.014,30.9822,30.9886,63254.4047
2015-06-08 10:40:00,48.74,48.75,48.68,48.68,73024.35192458758,30.9886,30.995,30.9505,30.9505,73024.3519
2015-06-08 10:45:00,48.68,48.72,48.64,48.65,93918.75210414096,30.9505,30.9759,30.925,30.9314,93918.7521
2015-06-08 10:50:00,48.65,48.72,48.65,48.69,79984.28908091123,30.9314,30.9759,30.9314,30.9568,79984.2891
2015-06-08 10:55:00,48.68,48.7,48.63,48.65,60516.21591291662,30.9505,30.9632,30.9187,30.9314,60516.2159
2015-06-08 11:00:00,48.64,48.68,48.61,48.67,84954.5505554932,30.925,30.9505,30.9059,30.9441,84954.5506
2015-06-08 11:05:00,48.68,48.68,48.63,48.65,63977.10694647065,30.9505,30.9505,30.9187,30.9314,63977.1069
2015-06-08 11:10:00,48.66,48.67,48.64,48.65,107477.2752777466,30.9377,30.9441,30.925,30.9314,107477.2753
2015-06-08 11:15:00,48.65,48.66,48.63,48.65,48697.1159241387,30.9314,30.9377,30.9187,30.9314,48697.1159
2015-06-08 11:20:00,48.65,48.68,48.65,48.67,59863.09056222646,30.9314,30.9505,30.9314,30.9441,59863.0906
2015-06-08 11:25:00,48.68,48.7,48.61,48.61,80603.74817641117,30.9505,30.9632,30.9059,30.9059,80603.7482
2015-06-08 11:30:00,48.62,48.62,48.56,48.56,75562.78756592974,30.9123,30.9123,30.8742,30.8742,75562.7876
2015-06-08 11:35:00,48.56,48.58,48.53,48.58,69160.58803725732,30.8742,30.8869,30.8551,30.8869,69160.588
2015-06-08 11:40:00,48.58,48.6,48.56,48.6,53600.04488834025,30.8869,30.8996,30.8742,30.8996,53600.0449
2015-06-08 11:45:00,48.59,48.65,48.58,48.65,118421.05263157896,30.8932,30.9314,30.8869,30.9314,118421.0526
2015-06-08 11:50:00,48.65,48.65,48.59,48.6,38733.0265963416,30.9314,30.9314,30.8932,30.8996,38733.0266
2015-06-08 11:55:00,48.6,48.6,48.57,48.58,28160.70025810796,30.8996,30.8996,30.8805,30.8869,28160.7003
2015-06-08 12:00:00,48.58,48.61,48.56,48.58,40435.416900460106,30.8869,30.9059,30.8742,30.8869,40435.4169
2015-06-08 12:05:00,48.58,48.6,48.57,48.58,32129.951745034225,30.8869,30.8996,30.8805,30.8869,32129.9517
2015-06-08 12:10:00,48.57,48.58,48.53,48.54,26122.76961059365,30.8805,30.8869,30.8551,30.8614,26122.7696
2015-06-08 12:15:00,48.54,48.55,48.53,48.54,29022.556390977443,30.8614,30.8678,30.8551,30.8614,29022.5564
2015-06-08 12:20:00,48.53,48.56,48.53,48.56,31607.002581079563,30.8551,30.8742,30.8551,30.8742,31607.0026
2015-06-08 12:25:00,48.56,48.56,48.53,48.53,22770.73280215464,30.8742,30.8742,30.8551,30.8551,22770.7328
2015-06-08 12:30:00,48.53,48.54,48.49,48.49,41994.16451576703,30.8551,30.8614,30.8297,30.8297,41994.1645
2015-06-08 12:35:00,48.49,48.54,48.49,48.5,33762.76512175962,30.8297,30.8614,30.8297,30.836,33762.7651
2015-06-08 12:40:00,48.5,48.51,48.46,48.46,71463.35989226798,30.836,30.8424,30.8106,30.8106,71463.3599
2015-06-08 12:45:00,48.46,48.47,48.43,48.44,29159.46582875098,30.8106,30.8169,30.7915,30.7979,29159.4658
2015-06-08 12:50:00,48.43,48.44,48.39,48.4,30626.192346537984,30.7915,30.7979,30.7661,30.7724,30626.1923
2015-06-08 12:55:00,48.4,48.41,48.38,48.41,39067.44473123106,30.7724,30.7788,30.7597,30.7788,39067.4447
2015-06-08 13:00:00,48.41,48.43,48.4,48.42,23569.74525866906,30.7788,30.7915,30.7724,30.7851,23569.7453
2015-06-08 13:05:00,48.42,48.42,48.36,48.39,25552.687689372684,30.7851,30.7851,30.747,30.7661,25552.6877
2015-06-08 13:10:00,48.4,48.4,48.38,48.39,13261.137919425428,30.7724,30.7724,30.7597,30.7661,13261.1379
2015-06-08 13:15:00,48.39,48.4,48.37,48.38,59694.75928627539,30.7661,30.7724,30.7534,30.7597,59694.7593
2015-06-08 13:20:00,48.39,48.42,48.38,48.4,36312.42284816519,30.7661,30.7851,30.7597,30.7724,36312.4228
2015-06-08 13:25:00,48.4,48.4,48.36,48.37,36442.59903490068,30.7724,30.7724,30.747,30.7534,36442.599
2015-06-08 13:30:00,48.38,48.4,48.32,48.33,90556.61541914487,30.7597,30.7724,30.7216,30.7279,90556.6154
2015-06-08 13:35:00,48.32,48.36,48.32,48.36,37674.78397486253,30.7216,30.747,30.7216,30.747,37674.784
2015-06-08 13:40:00,48.35,48.4,48.34,48.36,70533.04904051172,30.7406,30.7724,30.7343,30.747,70533.049
2015-06-08 13:45:00,48.36,48.4,48.35,48.39,34137.58276287734,30.747,30.7724,30.7406,30.7661,34137.5828
2015-06-08 13:50:00,48.38,48.4,48.34,48.4,39515.20592526091,30.7597,30.7724,30.7343,30.7724,39515.2059
2015-06-08 13:55:00,48.4,48.45,48.4,48.41,50910.111098642126,30.7724,30.8042,30.7724,30.7788,50910.1111
2015-06-08 14:00:00,48.4,48.4,48.34,48.37,47821.79328919313,30.7724,30.7724,30.7343,30.7534,47821.7933
2015-06-08 14:05:00,48.38,48.38,48.32,48.33,45067.8936146336,30.7597,30.7597,30.7216,30.7279,45067.8936
2015-06-08 14:10:00,48.34,48.35,48.31,48.34,46077.881270340025,30.7343,30.7406,30.7152,30.7343,46077.8813
2015-06-08 14:15:00,48.34,48.4,48.33,48.4,88336.8869936034,30.7343,30.7724,30.7279,30.7724,88336.887
2015-06-08 14:20:00,48.4,48.42,48.4,48.41,72688.81158119178,30.7724,30.7851,30.7724,30.7788,72688.8116
2015-06-08 14:25:00,48.42,48.46,48.4,48.46,64749.1863988329,30.7851,30.8106,30.7724,30.8106,64749.1864
2015-06-08 14:30:00,48.47,48.56,48.47,48.55,131057.12041297273,30.8169,30.8742,30.8169,30.8678,131057.1204
2015-06-08 14:35:00,48.56,48.59,48.54,48.55,123729.0988665694,30.8742,30.8932,30.8614,30.8678,123729.0989
2015-06-08 14:40:00,48.55,48.59,48.54,48.59,51464.48210077432,30.8678,30.8932,30.8614,30.8932,51464.4821
2015-06-08 14:45:00,48.58,48.59,48.55,48.57,80660.98081023454,30.8869,30.8932,30.8678,30.8805,80660.9808
2015-06-08 14:50:00,48.58,48.65,48.58,48.63,109670.07069913587,30.8869,30.9314,30.8869,30.9187,109670.0707
2015-06-08 14:55:00,48.63,48.65,48.6,48.63,62530.58018179778,30.9187,30.9314,30.8996,30.9187,62530.5802
2015-06-08 15:00:00,48.62,48.63,48.55,48.56,142689.93378969812,30.9123,30.9187,30.8678,30.8742,142689.9338
2015-06-08 15:05:00,48.56,48.6,48.56,48.57,76772.52833576479,30.8742,30.8996,30.8742,30.8805,76772.5283
2015-06-08 15:10:00,48.58,48.63,48.57,48.63,72280.32768488384,30.8869,30.9187,30.8805,30.9187,72280.3277
2015-06-08 15:15:00,48.63,48.64,48.62,48.63,65740.09650993154,30.9187,30.925,30.9123,30.9187,65740.0965
2015-06-08 15:20:00,48.63,48.64,48.57,48.59,157935.1363483335,30.9187,30.925,30.8805,30.8932,157935.1363
2015-06-08 15:25:00,48.59,48.63,48.56,48.61,118006.9576927393,30.8932,30.9187,30.8742,30.9059,118006.9577
2015-06-08 15:30:00,48.61,48.64,48.58,48.59,138657.83862641678,30.9059,30.925,30.8869,30.8932,138657.8386
2015-06-08 15:35:00,48.59,48.61,48.55,48.56,185358.54561777576,30.8932,30.9059,30.8678,30.8742,185358.5456
2015-06-08 15:40:00,48.57,48.61,48.56,48.6,178063.0681180563,30.8805,30.9059,30.8742,30.8996,178063.0681
2015-06-08 15:45:00,48.6,48.62,48.55,48.57,227982.2691055998,30.8996,30.9123,30.8678,30.8805,227982.2691
2015-06-08 15:50:00,48.56,48.59,48.51,48.53,239460.21770845025,30.8742,30.8932,30.8424,30.8551,239460.2177
2015-06-08 15:55:00,48.52,48.53,48.41,48.42,344290.20311973966,30.8487,30.8551,30.7788,30.7851,344290.2031
2015-06-09 09:30:00,48.6,48.69,48.34,48.58,195093.70441027943,30.8996,30.9568,30.7343,30.8869,195093.7044
2015-06-09 09:35:00,48.57,48.65,48.54,48.61,67766.80507238244,30.8805,30.9314,30.8614,30.9059,67766.8051
2015-06-09 09:40:00,48.6,48.65,48.32,48.34,94310.40287285377,30.8996,30.9314,30.7216,30.7343,94310.4029
2015-06-09 09:45:00,48.36,48.4,48.3,48.39,70999.88777914936,30.747,30.7724,30.7089,30.7661,70999.8878
2015-06-09 09:50:00,48.39,48.43,48.37,48.4,49468.07316799461,30.7661,30.7915,30.7534,30.7724,49468.0732
2015-06-09 09:55:00,48.4,48.45,48.36,48.4,127537.87453708898,30.7724,30.8042,30.747,30.7724,127537.8745
2015-06-09 10:00:00,48.39,48.49,48.33,48.43,107788.12703400292,30.7661,30.8297,30.7279,30.7915,107788.127
2015-06-09 10:05:00,48.43,48.57,48.4,48.57,82069.35248569184,30.7915,30.8805,30.7724,30.8805,82069.3525
2015-06-09 10:10:00,48.56,48.67,48.56,48.64,67380.76534620133,30.8742,30.9441,30.8742,30.925,67380.7653
2015-06-09 10:15:00,48.65,48.65,48.54,48.55,60226.68611828077,30.9314,30.9314,30.8614,30.8678,60226.6861
2015-06-09 10:20:00,48.55,48.61,48.54,48.56,55312.53506901582,30.8678,30.9059,30.8614,30.8742,55312.5351
2015-06-09 10:25:00,48.56,48.59,48.52,48.53,110048.25496577263,30.8742,30.8932,30.8487,30.8551,110048.255
2015-06-09 10:30:00,48.52,48.53,48.39,48.48,185287.8464818764,30.8487,30.8551,30.7661,30.8233,185287.8465
2015-06-09 10:35:00,48.48,48.52,48.47,48.51,80803.50129053977,30.8233,30.8487,30.8169,30.8424,80803.5013
2015-06-09 10:40:00,48.51,48.58,48.5,48.56,78876.66928515318,30.8424,30.8869,30.836,30.8742,78876.6693
2015-06-09 10:45:00,48.56,48.58,48.54,48.56,34679.60947143979,30.8742,30.8869,30.8614,30.8742,34679.6095
2015-06-09 10:50:00,48.56,48.71,48.56,48.69,162658.51195152057,30.8742,30.9695,30.8742,30.9568,162658.512
2015-06-09 10:55:00,48.68,48.78,48.68,48.74,44758.164066883626,30.9505,31.014,30.9505,30.9886,44758.1641
2015-06-09 11:00:00,48.75,48.78,48.72,48.72,33855.90842778588,30.995,31.014,30.9759,30.9759,33855.9084
2015-06-09 11:05:00,48.72,48.76,48.69,48.7,39464.70654247559,30.9759,31.0013,30.9568,30.9632,39464.7065
2015-06-09 11:10:00,48.71,48.76,48.7,48.73,41343.28358208955,30.9695,31.0013,30.9632,30.9822,41343.2836
2015-06-09 11:15:00,48.73,48.73,48.66,48.68,55915.161036920654,30.9822,30.9822,30.9377,30.9505,55915.161
2015-06-09 11:20:00,48.69,48.73,48.67,48.71,49138.14386713051,30.9568,30.9822,30.9441,30.9695,49138.1439
2015-06-09 11:25:00,48.71,48.73,48.69,48.71,49650.99315452811,30.9695,30.9822,30.9568,30.9695,49650.9932
2015-06-09 11:30:00,48.7,48.8,48.7,48.76,80746.26865671642,30.9632,31.0267,30.9632,31.0013,80746.2687
2015-06-09 11:35:00,48.76,48.79,48.75,48.76,38490.62955897205,31.0013,31.0204,30.995,31.0013,38490.6296
2015-06-09 11:40:00,48.76,48.79,48.73,48.76,112521.60251374704,31.0013,31.0204,30.9822,31.0013,112521.6025
2015-06-09 11:45:00,48.76,48.77,48.72,48.72,116298.9563460891,31.0013,31.0077,30.9759,30.9759,116298.9563
2015-06-09 11:50:00,48.72,48.72,48.66,48.7,66769.16171024575,30.9759,30.9759,30.9377,30.9632,66769.1617
2015-06-09 11:55:00,48.7,48.75,48.68,48.74,42161.37358321176,30.9632,30.995,30.9505,30.9886,42161.3736
2015-06-09 12:00:00,48.74,48.76,48.73,48.73,36677.140612725845,30.9886,31.0013,30.9822,30.9822,36677.1406
2015-06-09 12:05:00,48.73,48.79,48.73,48.78,35378.74537088991,30.9822,31.0204,30.9822,31.014,35378.7454
2015-06-09 12:10:00,48.78,48.79,48.75,48.76,35189.092133318365,31.014,31.0204,30.995,31.0013,35189.0921
2015-06-09 12:15:00,48.77,48.79,48.74,48.76,40164.96465043205,31.0077,31.0204,30.9886,31.0013,40164.9647
2015-06-09 12:20:00,48.75,48.79,48.74,48.78,25461.788800359107,30.995,31.0204,30.9886,31.014,25461.7888
2015-06-09 12:25:00,48.79,48.8,48.76,48.8,29097.744360902256,31.0204,31.0267,31.0013,31.0267,29097.7444
2015-06-09 12:30:00,48.8,48.84,48.78,48.83,38354.84232970486,31.0267,31.0522,31.014,31.0458,38354.8423
2015-06-09 12:35:00,48.84,48.84,48.79,48.81,27788.127034002915,31.0522,31.0522,31.0204,31.0331,27788.127
2015-06-09 12:40:00,48.81,48.86,48.8,48.82,40815.84558410953,31.0331,31.0649,31.0267,31.0395,40815.8456
2015-06-09 12:45:00,48.82,48.84,48.74,48.83,58845.24744697564,31.0395,31.0522,30.9886,31.0458,58845.2474
2015-06-09 12:50:00,48.83,48.88,48.82,48.86,28581.528447985635,31.0458,31.0776,31.0395,31.0649,28581.5284
2015-06-09 12:55:00,48.87,48.91,48.86,48.89,37720.79452362248,31.0713,31.0967,31.0649,31.084,37720.7945
2015-06-09 13:00:00,48.89,48.97,48.89,48.93,45860.172820109976,31.084,31.1348,31.084,31.1094,45860.1728
2015-06-09 13:05:00,48.92,48.93,48.85,48.89,27114.801930198628,31.103,31.1094,31.0585,31.084,27114.8019
2015-06-09 13:10:00,48.89,48.89,48.86,48.89,29288.519806980134,31.084,31.084,31.0649,31.084,29288.5198
2015-06-09 13:15:00,48.88,48.91,48.87,48.91,35148.69262709011,31.0776,31.0967,31.0713,31.0967,35148.6926
2015-06-09 13:20:00,48.92,48.93,48.89,48.9,36145.213780720456,31.103,31.1094,31.084,31.0903,36145.2138
2015-06-09 13:25:00,48.91,48.93,48.89,48.93,50601.503759398496,31.0967,31.1094,31.084,31.1094,50601.5038
2015-06-09 13:30:00,48.93,48.93,48.86,48.87,43490.06845471889,31.1094,31.1094,31.0649,31.0713,43490.0685
2015-06-09 13:35:00,48.86,48.88,48.81,48.81,35645.830995398945,31.0649,31.0776,31.0331,31.0331,35645.831
2015-06-09 13:40:00,48.81,48.82,48.75,48.76,31669.84625743463,31.0331,31.0395,30.995,31.0013,31669.8463
2015-06-09 13:45:00,48.75,48.76,48.71,48.73,81816.85557176523,30.995,31.0013,30.9695,30.9822,81816.8556
2015-06-09 13:50:00,48.73,48.78,48.73,48.77,20402.87285377623,30.9822,31.014,30.9822,31.0077,20402.8729
2015-06-09 13:55:00,48.78,48.8,48.74,48.8,46438.11020087532,31.014,31.0267,30.9886,31.0267,46438.1102
2015-06-09 14:00:00,48.8,48.81,48.77,48.81,45635.73111884188,31.0267,31.0331,31.0077,31.0331,45635.7311
2015-06-09 14:05:00,48.81,48.83,48.8,48.82,27215.80069576928,31.0331,31.0458,31.0267,31.0395,27215.8007
2015-06-09 14:10:00,48.81,48.83,48.75,48.76,36249.57917181012,31.0331,31.0458,30.995,31.0013,36249.5792
2015-06-09 14:15:00,48.77,48.78,48.76,48.76,33161.261362361125,31.0077,31.014,31.0013,31.0013,33161.2614
2015-06-09 14:20:00,48.76,48.79,48.75,48.79,22259.00572326338,31.0013,31.0204,30.995,31.0204,22259.0057
2015-06-09 14:25:00,48.79,48.79,48.74,48.76,22146.78487262933,31.0204,31.0204,30.9886,31.0013,22146.7849
2015-06-09 14:30:00,48.76,48.79,48.75,48.79,21669.84625743463,31.0013,31.0204,30.995,31.0204,21669.8463
2015-06-09 14:35:00,48.79,48.84,48.78,48.82,54322.74716642352,31.0204,31.0522,31.014,31.0395,54322.7472
2015-06-09 14:40:00,48.81,48.83,48.8,48.81,18506.34047806082,31.0331,31.0458,31.0267,31.0331,18506.3405
2015-06-09 14:45:00,48.81,48.83,48.76,48.78,50889.911345528,31.0331,31.0458,31.0013,31.014,50889.9113
2015-06-09 14:50:00,48.77,48.78,48.69,48.71,46555.94209404107,31.0077,31.014,30.9568,30.9695,46555.9421
2015-06-09 14:55:00,48.7,48.73,48.69,48.73,26411.17719672315,30.9632,30.9822,30.9568,30.9822,26411.1772
2015-06-09 15:00:00,48.73,48.74,48.69,48.73,68492.87397598474,30.9822,30.9886,30.9568,30.9822,68492.874
2015-06-09 15:05:00,48.74,48.75,48.7,48.7,44568.51082931209,30.9886,30.995,30.9632,30.9632,44568.5108
2015-06-09 15:10:00,48.7,48.73,48.68,48.7,24034.339580294018,30.9632,30.9822,30.9505,30.9632,24034.3396
2015-06-09 15:15:00,48.7,48.73,48.68,48.7,40209.852990685664,30.9632,30.9822,30.9505,30.9632,40209.853
2015-06-09 15:20:00,48.71,48.71,48.66,48.68,50515.09370441028,30.9695,30.9695,30.9377,30.9505,50515.0937
2015-06-09 15:25:00,48.69,48.69,48.6,48.65,65559.42094041072,30.9568,30.9568,30.8996,30.9314,65559.4209
2015-06-09 15:30:00,48.65,48.67,48.63,48.67,105599.820446639,30.9314,30.9441,30.9187,30.9441,105599.8204
2015-06-09 15:35:00,48.66,48.72,48.66,48.71,58345.86466165413,30.9377,30.9759,30.9377,30.9695,58345.8647
2015-06-09 15:40:00,48.7,48.71,48.65,48.66,89231.28717315677,30.9632,30.9695,30.9314,30.9377,89231.2872
2015-06-09 15:45:00,48.65,48.69,48.64,48.69,142338.68252721356,30.9314,30.9568,30.925,30.9568,142338.6825
2015-06-09 15:50:00,48.68,48.73,48.67,48.73,220911.23330714845,30.9505,30.9822,30.9441,30.9822,220911.2333
2015-06-09 15:55:00,48.73,48.74,48.69,48.69,335061.1603635955,30.9822,30.9886,30.9568,30.9568,335061.1604
2015-06-10 09:30:00,49.46,49.46,49.11,49.36,490224.4417012681,31.4464,31.4464,31.2238,31.3828,490224.4417
2015-06-10 09:35:00,49.34,49.56,49.34,49.55,405866.906071148,31.3701,31.51,31.3701,31.5036,405866.9061
2015-06-10 09:40:00,49.55,49.96,49.47,49.95,513316.12613623607,31.5036,31.7643,31.4527,31.7579,513316.1261
2015-06-10 09:45:00,49.95,50.04,49.75,49.76,314543.8222421725,31.7579,31.8151,31.6308,31.6371,314543.8222
2015-06-10 09:50:00,49.76,49.93,49.74,49.87,257454.83110761977,31.6371,31.7452,31.6244,31.707,257454.8311
2015-06-10 09:55:00,49.87,49.94,49.79,49.79,145574.00965099316,31.707,31.7516,31.6562,31.6562,145574.0097
2015-06-10 10:00:00,49.79,49.87,49.77,49.78,236854.44955672763,31.6562,31.707,31.6435,31.6498,236854.4496
2015-06-10 10:05:00,49.79,49.87,49.79,49.87,111826.95544832227,31.6562,31.707,31.6562,31.707,111826.9554
2015-06-10 10:10:00,49.85,49.87,49.76,49.8,151538.5478621928,31.6943,31.707,31.6371,31.6625,151538.5479
2015-06-10 10:15:00,49.8,49.85,49.79,49.79,58435.64134216137,31.6625,31.6943,31.6562,31.6562,58435.6413
2015-06-10 10:20:00,49.79,49.79,49.71,49.72,95088.09336774772,31.6562,31.6562,31.6053,31.6117,95088.0934
2015-06-10 10:25:00,49.72,49.84,49.71,49.84,115379.86757939625,31.6117,31.688,31.6053,31.688,115379.8676
2015-06-10 10:30:00,49.84,49.85,49.79,49.84,47643.36213668499,31.688,31.6943,31.6562,31.688,47643.3621
2015-06-10 10:35:00,49.85,49.87,49.8,49.86,135170.01458871056,31.6943,31.707,31.6625,31.7007,135170.0146
2015-06-10 10:40:00,49.87,49.87,49.81,49.81,71270.34002917742,31.707,31.707,31.6689,31.6689,71270.34
2015-06-10 10:45:00,49.82,49.87,49.78,49.87,77498.59723936707,31.6753,31.707,31.6498,31.707,77498.5972
2015-06-10 10:50:00,49.87,49.95,49.85,49.93,129631.91560992032,31.707,31.7579,31.6943,31.7452,129631.9156
2015-06-10 10:55:00,49.94,50.04,49.94,50.03,138893.5024127483,31.7516,31.8151,31.7516,31.8088,138893.5024
2015-06-10 11:00:00,50.04,50.08,49.97,49.97,129161.71024576364,31.8151,31.8406,31.7706,31.7706,129161.7102
2015-06-10 11:05:00,49.97,49.97,49.87,49.89,58398.60846145213,31.7706,31.7706,31.707,31.7198,58398.6085
2015-06-10 11:10:00,49.9,50.08,49.88,50.0,183995.0622825721,31.7261,31.8406,31.7134,31.7897,183995.0623
2015-06-10 11:15:00,50.0,50.07,49.92,49.92,154360.90225563908,31.7897,31.8342,31.7388,31.7388,154360.9023
2015-06-10 11:20:00,49.92,49.93,49.87,49.87,139813.71338794747,31.7388,31.7452,31.707,31.707,139813.7134
2015-06-10 11:25:00,49.87,49.91,49.81,49.91,51786.55594209404,31.707,31.7325,31.6689,31.7325,51786.5559
2015-06-10 11:30:00,49.91,49.94,49.88,49.9,106539.10896644596,31.7325,31.7516,31.7134,31.7261,106539.109
2015-06-10 11:35:00,49.9,49.93,49.89,49.91,132621.47907081136,31.7261,31.7452,31.7198,31.7325,132621.4791
2015-06-10 11:40:00,49.92,49.99,49.91,49.97,212535.0690158232,31.7388,31.7833,31.7325,31.7706,212535.069
2015-06-10 11:45:00,49.97,50.01,49.96,49.98,52850.40960610481,31.7706,31.7961,31.7643,31.777,52850.4096
2015-06-10 11:50:00,49.99,49.99,49.93,49.97,48193.24430479183,31.7833,31.7833,31.7452,31.7706,48193.2443
2015-06-10 11:55:00,49.97,49.99,49.94,49.97,48866.56940859612,31.7706,31.7833,31.7516,31.7706,48866.5694
2015-06-10 12:00:00,49.96,50.02,49.96,50.02,68849.73628100101,31.7643,31.8024,31.7643,31.8024,68849.7363
2015-06-10 12:05:00,50.01,50.04,49.98,50.0,35784.98485018516,31.7961,31.8151,31.777,31.7897,35784.9849
2015-06-10 12:10:00,50.0,50.04,50.0,50.03,33151.16148580406,31.7897,31.8151,31.7897,31.8088,33151.1615
2015-06-10 12:15:00,50.03,50.04,49.99,50.02,76385.36640107732,31.8088,31.8151,31.7833,31.8024,76385.3664
2015-06-10 12:20:00,50.02,50.04,50.02,50.04,41009.98765570643,31.8024,31.8151,31.8024,31.8151,41009.9877
2015-06-10 12:25:00,50.04,50.06,50.01,50.01,64872.62933453035,31.8151,31.8278,31.7961,31.7961,64872.6293
2015-06-10 12:30:00,50.01,50.02,49.98,50.01,78375.04208281898,31.7961,31.8024,31.777,31.7961,78375.0421
2015-06-10 12:35:00,50.0,50.01,49.96,49.96,28022.66861182808,31.7897,31.7961,31.7643,31.7643,28022.6686
2015-06-10 12:40:00,49.96,49.98,49.95,49.98,34156.66030748513,31.7643,31.777,31.7579,31.777,34156.6603
2015-06-10 12:45:00,49.98,50.0,49.96,49.99,37719.67231511615,31.777,31.7897,31.7643,31.7833,37719.6723
2015-06-10 12:50:00,49.99,50.0,49.96,49.98,52656.26753450791,31.7833,31.7897,31.7643,31.777,52656.2675
2015-06-10 12:55:00,49.97,49.99,49.95,49.98,49479.295253058015,31.7706,31.7833,31.7579,31.777,49479.2953
2015-06-10 13:00:00,49.98,50.03,49.97,50.01,46947.592862753896,31.777,31.8088,31.7706,31.7961,46947.5929
2015-06-10 13:05:00,50.02,50.04,49.98,49.99,54316.01391538548,31.8024,31.8151,31.777,31.7833,54316.0139
2015-06-10 13:10:00,49.99,50.0,49.98,49.99,34404.66838738637,31.7833,31.7897,31.777,31.7833,34404.6684
2015-06-10 13:15:00,49.99,50.0,49.95,49.96,102586.6906071148,31.7833,31.7897,31.7579,31.7643,102586.6906
2015-06-10 13:20:00,49.97,50.0,49.96,50.0,49086.52227583885,31.7706,31.7897,31.7643,31.7897,49086.5223
2015-06-10 13:25:00,50.01,50.03,49.99,50.0,39741.89204354169,31.7961,31.8088,31.7833,31.7897,39741.892
2015-06-10 13:30:00,49.99,50.01,49.97,49.99,41623.83570867467,31.7833,31.7961,31.7706,31.7833,41623.8357
2015-06-10 13:35:00,50.0,50.02,49.99,49.99,25664.90854000673,31.7897,31.8024,31.7833,31.7833,25664.9085
2015-06-10 13:40:00,49.99,50.0,49.96,49.96,84956.79497250589,31.7833,31.7897,31.7643,31.7643,84956.795
2015-06-10 13:45:00,49.96,49.99,49.96,49.97,112008.75322634944,31.7643,31.7833,31.7643,31.7706,112008.7532
2015-06-10 13:50:00,49.98,50.02,49.97,50.02,42115.3630344518,31.777,31.8024,31.7706,31.8024,42115.363
2015-06-10 13:55:00,50.02,50.04,50.01,50.03,24032.095163281338,31.8024,31.8151,31.7961,31.8088,24032.0952
2015-06-10 14:00:00,50.04,50.07,50.01,50.04,130610.4814274492,31.8151,31.8342,31.7961,31.8151,130610.4814
2015-06-10 14:05:00,50.03,50.06,50.03,50.05,47325.77712939064,31.8088,31.8278,31.8088,31.8215,47325.7771
2015-06-10 14:10:00,50.06,50.1,50.04,50.08,98961.95713163503,31.8278,31.8533,31.8151,31.8406,98961.9571
2015-06-10 14:15:00,50.08,50.1,50.06,50.09,53749.29861968353,31.8406,31.8533,31.8278,31.8469,53749.2986
2015-06-10 14:20:00,50.09,50.11,50.06,50.09,36071.14801930198,31.8469,31.8596,31.8278,31.8469,36071.148
2015-06-10 14:25:00,50.08,50.12,50.06,50.1,53946.80731679946,31.8406,31.866,31.8278,31.8533,53946.8073
2015-06-10 14:30:00,50.1,50.12,50.09,50.11,48813.82560879811,31.8533,31.866,31.8469,31.8596,48813.8256
2015-06-10 14:35:00,50.1,50.12,50.09,50.11,45456.177757827405,31.8533,31.866,31.8469,31.8596,45456.1778
2015-06-10 14:40:00,50.1,50.11,50.07,50.11,112299.40522949163,31.8533,31.8596,31.8342,31.8596,112299.4052
2015-06-10 14:45:00,50.1,50.11,50.09,50.1,55560.543148917066,31.8533,31.8596,31.8469,31.8533,55560.5431
2015-06-10 14:50:00,50.09,50.1,50.07,50.1,53266.74896195713,31.8469,31.8533,31.8342,31.8533,53266.749
2015-06-10 14:55:00,50.1,50.12,50.08,50.12,38127.03400291774,31.8533,31.866,31.8406,31.866,38127.034
2015-06-10 15:00:00,50.11,50.12,50.08,50.1,42300.527437997975,31.8596,31.866,31.8406,31.8533,42300.5274
2015-06-10 15:05:00,50.1,50.1,50.07,50.08,20951.632813376724,31.8533,31.8533,31.8342,31.8406,20951.6328
2015-06-10 15:10:00,50.07,50.09,50.05,50.06,79776.68050723824,31.8342,31.8469,31.8215,31.8278,79776.6805
2015-06-10 15:15:00,50.06,50.07,50.04,50.07,68722.92671978453,31.8278,31.8342,31.8151,31.8342,68722.9267
2015-06-10 15:20:00,50.07,50.09,50.06,50.08,64952.306138480526,31.8342,31.8469,31.8278,31.8406,64952.3061
2015-06-10 15:25:00,50.08,50.09,50.07,50.09,60365.83997306699,31.8406,31.8469,31.8342,31.8469,60365.84
2015-06-10 15:30:00,50.08,50.09,50.06,50.09,154127.48288632027,31.8406,31.8469,31.8278,31.8469,154127.4829
2015-06-10 15:35:00,50.08,50.1,50.07,50.08,126901.58231399392,31.8406,31.8533,31.8342,31.8406,126901.5823
2015-06-10 15:40:00,50.07,50.08,50.05,50.07,199030.4118505218,31.8342,31.8406,31.8215,31.8342,199030.4119
2015-06-10 15:45:00,50.06,50.14,50.06,50.14,231314.10616092468,31.8278,31.8787,31.8278,31.8787,231314.1062
2015-06-10 15:50:00,50.13,50.14,50.11,50.11,271290.5397822915,31.8724,31.8787,31.8596,31.8596,271290.5398
2015-06-10 15:55:00,50.12,50.13,50.09,50.11,692018.8531029065,31.866,31.8724,31.8469,31.8596,692018.8531
2015-06-11 09:30:00,50.14,50.22,50.01,50.2,398948.490629559,31.8787,31.9296,31.7961,31.9169,398948.4906
2015-06-11 09:35:00,50.18,50.27,50.1,50.14,71206.37414431601,31.9041,31.9614,31.8533,31.8787,71206.3741
2015-06-11 09:40:00,50.14,50.23,50.04,50.2,100386.03972618112,31.8787,31.9359,31.8151,31.9169,100386.0397
2015-06-11 09:45:00,50.19,50.26,50.13,50.25,62707.88912579957,31.9105,31.955,31.8724,31.9486,62707.8891
2015-06-11 09:50:00,50.24,50.38,50.24,50.36,77819.54887218044,31.9423,32.0313,31.9423,32.0186,77819.5489
2015-06-11 09:55:00,50.36,50.41,50.28,50.28,68922.67983391313,32.0186,32.0504,31.9677,31.9677,68922.6798
2015-06-11 10:00:00,50.28,50.32,50.23,50.26,90417.46156435866,31.9677,31.9932,31.9359,31.955,90417.4616
2015-06-11 10:05:00,50.28,50.3,50.26,50.29,65615.53136572774,31.9677,31.9804,31.955,31.9741,65615.5314
2015-06-11 10:10:00,50.3,50.38,50.29,50.38,73725.73224105038,31.9804,32.0313,31.9741,32.0313,73725.7322
2015-06-11 10:15:00,50.39,50.39,50.3,50.34,72676.46728762204,32.0377,32.0377,31.9804,32.0059,72676.4673
2015-06-11 10:20:00,50.33,50.36,50.28,50.29,65880.3725732241,31.9995,32.0186,31.9677,31.9741,65880.3726
2015-06-11 10:25:00,50.29,50.32,50.28,50.31,112349.90461227697,31.9741,31.9932,31.9677,31.9868,112349.9046
2015-06-11 10:30:00,50.31,50.32,50.17,50.23,353852.54180226685,31.9868,31.9932,31.8978,31.9359,353852.5418
2015-06-11 10:35:00,50.23,50.23,50.12,50.16,270407.3616878016,31.9359,31.9359,31.866,31.8914,270407.3617
2015-06-11 10:40:00,50.16,50.26,50.15,50.24,109914.71215351812,31.8914,31.955,31.8851,31.9423,109914.7122
2015-06-11 10:45:00,50.22,50.24,50.18,50.18,58432.27471664235,31.9296,31.9423,31.9041,31.9041,58432.2747
2015-06-11 10:50:00,50.18,50.2,50.13,50.17,80288.4075861295,31.9041,31.9169,31.8724,31.8978,80288.4076
2015-06-11 10:55:00,50.17,50.17,50.0,50.0,144625.74346313544,31.8978,31.8978,31.7897,31.7897,144625.7435
2015-06-11 11:00:00,49.99,50.09,49.97,50.01,100087.53226349456,31.7833,31.8469,31.7706,31.7961,100087.5323
2015-06-11 11:05:00,50.01,50.11,49.99,50.08,60876.44484345191,31.7961,31.8596,31.7833,31.8406,60876.4448
2015-06-11 11:10:00,50.08,50.1,50.03,50.04,76963.30378184267,31.8406,31.8533,31.8088,31.8151,76963.3038
2015-06-11 11:15:00,50.04,50.09,50.01,50.01,66847.7163056896,31.8151,31.8469,31.7961,31.7961,66847.7163
2015-06-11 11:20:00,50.02,50.05,50.0,50.01,110430.92806643472,31.8024,31.8215,31.7897,31.7961,110430.9281
2015-06-11 11:25:00,50.01,50.08,49.95,50.08,159802.49130288407,31.7961,31.8406,31.7579,31.8406,159802.4913
2015-06-11 11:30:00,50.07,50.11,50.04,50.11,32680.9561216474,31.8342,31.8596,31.8151,31.8596,32680.9561
2015-06-11 11:35:00,50.11,50.16,50.1,50.16,51686.67938502973,31.8596,31.8914,31.8533,31.8914,51686.6794
2015-06-11 11:40:00,50.16,50.17,50.04,50.04,116224.89058467062,31.8914,31.8978,31.8151,31.8151,116224.8906
2015-06-11 11:45:00,50.04,50.07,50.02,50.03,50905.622264616766,31.8151,31.8342,31.8024,31.8088,50905.6223
2015-06-11 11:50:00,50.04,50.05,50.02,50.03,32806.64347435754,31.8151,31.8215,31.8024,31.8088,32806.6435
2015-06-11 11:55:00,50.04,50.05,50.02,50.03,59175.17674783975,31.8151,31.8215,31.8024,31.8088,59175.1767
2015-06-11 12:00:00,50.03,50.09,50.02,50.08,62315.1161485804,31.8088,31.8469,31.8024,31.8406,62315.1161
2015-06-11 12:05:00,50.08,50.11,50.07,50.08,100986.42127707328,31.8406,31.8596,31.8342,31.8406,100986.4213
2015-06-11 12:10:00,50.08,50.11,50.07,50.1,85302.43519245875,31.8406,31.8596,31.8342,31.8533,85302.4352
2015-06-11 12:15:00,50.1,50.16,50.07,50.16,100012.34429356974,31.8533,31.8914,31.8342,31.8914,100012.3443
2015-06-11 12:20:00,50.16,50.16,50.12,50.14,45868.028279654354,31.8914,31.8914,31.866,31.8787,45868.0283
2015-06-11 12:25:00,50.15,50.2,50.14,50.2,56778.13937829649,31.8851,31.9169,31.8787,31.9169,56778.1394
2015-06-11 12:30:00,50.19,50.24,50.19,50.21,106474.02087307822,31.9105,31.9423,31.9105,31.9232,106474.0209
2015-06-11 12:35:00,50.22,50.22,50.17,50.17,35198.06980136909,31.9296,31.9296,31.8978,31.8978,35198.0698
2015-06-11 12:40:00,50.17,50.18,50.12,50.15,45622.2646167658,31.8978,31.9041,31.866,31.8851,45622.2646
2015-06-11 12:45:00,50.16,50.18,50.12,50.12,39181.90999887779,31.8914,31.9041,31.866,31.866,39181.91
2015-06-11 12:50:00,50.11,50.12,50.1,50.1,37446.97564807541,31.8596,31.866,31.8533,31.8533,37446.9756
2015-06-11 12:55:00,50.1,50.1,50.07,50.08,27345.97688250477,31.8533,31.8533,31.8342,31.8406,27345.9769
2015-06-11 13:00:00,50.08,50.08,50.04,50.05,31164.852429581413,31.8406,31.8406,31.8151,31.8215,31164.8524
2015-06-11 13:05:00,50.06,50.07,50.04,50.06,15855.683986084614,31.8278,31.8342,31.8151,31.8278,15855.684
2015-06-11 13:10:00,50.05,50.06,50.04,50.04,25575.13185949949,31.8215,31.8278,31.8151,31.8151,25575.1319
2015-06-11 13:15:00,50.04,50.05,50.04,50.04,29677.92615868028,31.8151,31.8215,31.8151,31.8151,29677.9262
2015-06-11 13:20:00,50.04,50.07,50.04,50.05,32382.44865896083,31.8151,31.8342,31.8151,31.8215,32382.4487
2015-06-11 13:25:00,50.05,50.08,50.04,50.05,27369.54326113792,31.8215,31.8406,31.8151,31.8215,27369.5433
2015-06-11 13:30:00,50.05,50.06,50.02,50.04,34735.71989675682,31.8215,31.8278,31.8024,31.8151,34735.7199
2015-06-11 13:35:00,50.04,50.04,50.0,50.0,32022.21972842553,31.8151,31.8151,31.7897,31.7897,32022.2197
2015-06-11 13:40:00,50.0,50.04,49.99,50.04,27022.78083267871,31.7897,31.8151,31.7833,31.8151,27022.7808
2015-06-11 13:45:00,50.04,50.08,50.04,50.05,29581.416227135,31.8151,31.8406,31.8151,31.8215,29581.4162
2015-06-11 13:50:00,50.06,50.07,50.04,50.04,20727.19111210863,31.8278,31.8342,31.8151,31.8151,20727.1911
2015-06-11 13:55:00,50.04,50.09,50.04,50.08,22131.073953540566,31.8151,31.8469,31.8151,31.8406,22131.074
2015-06-11 14:00:00,50.08,50.09,50.06,50.08,32012.11985186848,31.8406,31.8469,31.8278,31.8406,32012.1199
2015-06-11 14:05:00,50.08,50.08,50.05,50.07,40445.51677701717,31.8406,31.8406,31.8215,31.8342,40445.5168
2015-06-11 14:10:00,50.07,50.09,50.04,50.04,26594.097183256647,31.8342,31.8469,31.8151,31.8151,26594.0972
2015-06-11 14:15:00,50.04,50.04,50.02,50.03,33478.84636965548,31.8151,31.8151,31.8024,31.8088,33478.8464
2015-06-11 14:20:00,50.02,50.05,50.02,50.04,22767.366176635616,31.8024,31.8215,31.8024,31.8151,22767.3662
2015-06-11 14:25:00,50.04,50.08,50.03,50.07,23394.680731679942,31.8151,31.8406,31.8088,31.8342,23394.6807
2015-06-11 14:30:00,50.07,50.09,50.05,50.05,39716.081247895854,31.8342,31.8469,31.8215,31.8215,39716.0812
2015-06-11 14:35:00,50.04,50.06,50.04,50.04,62549.65772640556,31.8151,31.8278,31.8151,31.8151,62549.6577
2015-06-11 14:40:00,50.04,50.08,50.03,50.08,40517.33812142296,31.8151,31.8406,31.8088,31.8406,40517.3381
2015-06-11 14:45:00,50.07,50.08,50.04,50.04,33917.62989563461,31.8342,31.8406,31.8151,31.8151,33917.6299
2015-06-11 14:50:00,50.04,50.05,49.97,49.98,52320.727191112106,31.8151,31.8215,31.7706,31.777,52320.7272
2015-06-11 14:55:00,49.97,50.01,49.96,49.97,49836.15755807429,31.7706,31.7961,31.7643,31.7706,49836.1576
2015-06-11 15:00:00,49.98,49.98,49.96,49.96,75092.58220177308,31.777,31.777,31.7643,31.7643,75092.5822
2015-06-11 15:05:00,49.96,49.97,49.96,49.96,69019.18976545842,31.7643,31.7706,31.7643,31.7643,69019.1898
2015-06-11 15:10:00,49.96,50.03,49.96,50.03,68901.35787229266,31.7643,31.8088,31.7643,31.8088,68901.3579
2015-06-11 15:15:00,50.04,50.04,50.0,50.02,41351.139041633935,31.8151,31.8151,31.7897,31.8024,41351.139
2015-06-11 15:20:00,50.01,50.03,50.01,50.01,38493.99618449108,31.7961,31.8088,31.7961,31.7961,38493.9962
2015-06-11 15:25:00,50.02,50.02,49.98,49.98,52734.82212995174,31.8024,31.8024,31.777,31.777,52734.8221
2015-06-11 15:30:00,49.99,50.0,49.93,49.94,102977.21916732128,31.7833,31.7897,31.7452,31.7516,102977.2192
2015-06-11 15:35:00,49.94,49.96,49.93,49.96,125478.6219279542,31.7516,31.7643,31.7452,31.7643,125478.6219
2015-06-11 15:40:00,49.96,49.97,49.93,49.96,116626.64122994052,31.7643,31.7706,31.7452,31.7643,116626.6412
2015-06-11 15:45:00,49.95,49.96,49.93,49.94,135680.6194590955,31.7579,31.7643,31.7452,31.7516,135680.6195
2015-06-11 15:50:00,49.95,49.95,49.92,49.93,119333.40814723376,31.7579,31.7579,31.7388,31.7452,119333.4081
2015-06-11 15:55:00,49.93,49.96,49.87,49.95,564419.2570979687,31.7452,31.7643,31.707,31.7579,564419.2571
2015-06-12 09:30:00,49.87,50.08,49.76,49.9,214652.6764672876,31.707,31.8406,31.6371,31.7261,214652.6765
2015-06-12 09:35:00,49.92,50.09,49.88,49.9,115574.00965099316,31.7388,31.8469,31.7134,31.7261,115574.0097
2015-06-12 09:40:00,49.89,49.91,49.78,49.83,96204.6908315565,31.7198,31.7325,31.6498,31.6816,96204.6908
2015-06-12 09:45:00,49.83,49.9,49.77,49.87,81263.60677813938,31.6816,31.7261,31.6435,31.707,81263.6068
2015-06-12 09:50:00,49.88,49.91,49.8,49.85,48480.52968241499,31.7134,31.7325,31.6625,31.6943,48480.5297
2015-06-12 09:55:00,49.87,49.88,49.79,49.85,95195.8253843564,31.707,31.7134,31.6562,31.6943,95195.8254
2015-06-12 10:00:00,49.85,49.89,49.79,49.85,52439.6812927842,31.6943,31.7198,31.6562,31.6943,52439.6813
2015-06-12 10:05:00,49.85,49.88,49.83,49.87,36959.93715632364,31.6943,31.7134,31.6816,31.707,36959.9372
2015-06-12 10:10:00,49.87,49.87,49.72,49.73,182914.37549096625,31.707,31.707,31.6117,31.618,182914.3755
2015-06-12 10:15:00,49.74,49.79,49.7,49.73,78661.20525193581,31.6244,31.6562,31.599,31.618,78661.2053
2015-06-12 10:20:00,49.72,49.79,49.7,49.76,85628.99786780383,31.6117,31.6562,31.599,31.6371,85628.9979
2015-06-12 10:25:00,49.76,49.79,49.74,49.74,21651.890921333183,31.6371,31.6562,31.6244,31.6244,21651.8909
2015-06-12 10:30:00,49.74,49.75,49.66,49.67,63738.07653462013,31.6244,31.6308,31.5735,31.5799,63738.0765
2015-06-12 10:35:00,49.68,49.68,49.63,49.67,69640.89327797104,31.5862,31.5862,31.5545,31.5799,69640.8933
2015-06-12 10:40:00,49.67,49.68,49.57,49.57,62428.45920772079,31.5799,31.5862,31.5163,31.5163,62428.4592
2015-06-12 10:45:00,49.58,49.62,49.55,49.58,42459.88104589833,31.5227,31.5481,31.5036,31.5227,42459.881
2015-06-12 10:50:00,49.59,49.64,49.58,49.62,29278.41993042307,31.529,31.5608,31.5227,31.5481,29278.4199
2015-06-12 10:55:00,49.61,49.62,49.52,49.53,41917.85433733588,31.5417,31.5481,31.4845,31.4909,41917.8543
2015-06-12 11:00:00,49.52,49.56,49.48,49.55,76370.77769049488,31.4845,31.51,31.4591,31.5036,76370.7777
2015-06-12 11:05:00,49.55,49.63,49.55,49.63,31316.35057793738,31.5036,31.5545,31.5036,31.5545,31316.3506
2015-06-12 11:10:00,49.63,49.76,49.58,49.73,81731.56772528336,31.5545,31.6371,31.5227,31.618,81731.5677
2015-06-12 11:15:00,49.73,49.81,49.72,49.8,37910.44776119403,31.618,31.6689,31.6117,31.6625,37910.4478
2015-06-12 11:20:00,49.8,49.85,49.77,49.82,30218.83065873639,31.6625,31.6943,31.6435,31.6753,30218.8307
2015-06-12 11:25:00,49.82,49.89,49.81,49.87,38867.69161710246,31.6753,31.7198,31.6689,31.707,38867.6916
2015-06-12 11:30:00,49.87,49.9,49.85,49.89,73456.40219952867,31.707,31.7261,31.6943,31.7198,73456.4022
2015-06-12 11:35:00,49.89,49.9,49.84,49.87,113157.89473684208,31.7198,31.7261,31.688,31.707,113157.8947
2015-06-12 11:40:00,49.86,49.87,49.79,49.82,35501.06609808102,31.7007,31.707,31.6562,31.6753,35501.0661
2015-06-12 11:45:00,49.82,49.82,49.74,49.75,35864.661654135336,31.6753,31.6753,31.6244,31.6308,35864.6617
2015-06-12 11:50:00,49.76,49.79,49.71,49.73,16241.72371226574,31.6371,31.6562,31.6053,31.618,16241.7237
2015-06-12 11:55:00,49.73,49.73,49.67,49.71,67478.39748625294,31.618,31.618,31.5799,31.6053,67478.3975
2015-06-12 12:00:00,49.71,49.74,49.67,49.68,29515.20592526091,31.6053,31.6244,31.5799,31.5862,29515.2059
2015-06-12 12:05:00,49.69,49.72,49.66,49.67,26587.363932218606,31.5926,31.6117,31.5735,31.5799,26587.3639
2015-06-12 12:10:00,49.67,49.67,49.62,49.64,43031.08517562563,31.5799,31.5799,31.5481,31.5608,43031.0852
2015-06-12 12:15:00,49.63,49.67,49.63,49.66,31775.33385703064,31.5545,31.5799,31.5545,31.5735,31775.3339
2015-06-12 12:20:00,49.65,49.71,49.63,49.69,29557.84984850185,31.5672,31.6053,31.5545,31.5926,29557.8498
2015-06-12 12:25:00,49.69,49.71,49.68,49.7,33416.00269330041,31.5926,31.6053,31.5862,31.599,33416.0027
2015-06-12 12:30:00,49.69,49.69,49.65,49.68,28828.41431938054,31.5926,31.5926,31.5672,31.5862,28828.4143
2015-06-12 12:35:00,49.68,49.69,49.63,49.63,29781.169341263605,31.5862,31.5926,31.5545,31.5545,29781.1693
2015-06-12 12:40:00,49.63,49.65,49.6,49.63,46961.059364829984,31.5545,31.5672,31.5354,31.5545,46961.0594
2015-06-12 12:45:00,49.63,49.67,49.62,49.64,36571.65301312984,31.5545,31.5799,31.5481,31.5608,36571.653
2015-06-12 12:50:00,49.64,49.67,49.6,49.62,18315.56503198294,31.5608,31.5799,31.5354,31.5481,18315.565
2015-06-12 12:55:00,49.61,49.63,49.55,49.55,45694.08596117159,31.5417,31.5545,31.5036,31.5036,45694.086
2015-06-12 13:00:00,49.56,49.57,49.55,49.55,47244.97811693412,31.51,31.5163,31.5036,31.5036,47244.9781
2015-06-12 13:05:00,49.55,49.61,49.54,49.59,52403.7706205813,31.5036,31.5417,31.4972,31.529,52403.7706
2015-06-12 13:10:00,49.59,49.6,49.58,49.58,40580.18179777802,31.529,31.5354,31.5227,31.5227,40580.1818
2015-06-12 13:15:00,49.58,49.6,49.58,49.58,40529.68241499271,31.5227,31.5354,31.5227,31.5227,40529.6824
2015-06-12 13:20:00,49.58,49.58,49.55,49.57,65652.56424643699,31.5227,31.5227,31.5036,31.5163,65652.5642
2015-06-12 13:25:00,49.57,49.63,49.54,49.63,95595.33161261362,31.5163,31.5545,31.4972,31.5545,95595.3316
2015-06-12 13:30:00,49.63,49.71,49.63,49.63,57387.49859723936,31.5545,31.6053,31.5545,31.5545,57387.4986
2015-06-12 13:35:00,49.64,49.64,49.61,49.63,46829.76096958815,31.5608,31.5608,31.5417,31.5545,46829.761
2015-06-12 13:40:00,49.63,49.63,49.56,49.59,64760.4084838963,31.5545,31.5545,31.51,31.529,64760.4085
2015-06-12 13:45:00,49.59,49.59,49.55,49.57,46641.22994052295,31.529,31.529,31.5036,31.5163,46641.2299
2015-06-12 13:50:00,49.56,49.59,49.55,49.58,44842.32970485916,31.51,31.529,31.5036,31.5227,44842.3297
2015-06-12 13:55:00,49.59,49.63,49.58,49.6,59508.47267422287,31.529,31.5545,31.5227,31.5354,59508.4727
2015-06-12 14:00:00,49.6,49.61,49.58,49.6,70354.61788800359,31.5354,31.5417,31.5227,31.5354,70354.6179
2015-06-12 14:05:00,49.61,49.62,49.58,49.6,61773.08944001795,31.5417,31.5481,31.5227,31.5354,61773.0894
2015-06-12 14:10:00,49.59,49.61,49.58,49.61,53834.58646616541,31.529,31.5417,31.5227,31.5417,53834.5865
2015-06-12 14:15:00,49.61,49.62,49.58,49.59,67595.10717091235,31.5417,31.5481,31.5227,31.529,67595.1072
2015-06-12 14:20:00,49.6,49.61,49.58,49.6,45091.45999326675,31.5354,31.5417,31.5227,31.5354,45091.46
2015-06-12 14:25:00,49.59,49.61,49.58,49.6,48334.642576590726,31.529,31.5417,31.5227,31.5354,48334.6426
2015-06-12 14:30:00,49.59,49.6,49.52,49.53,76673.77398720682,31.529,31.5354,31.4845,31.4909,76673.774
2015-06-12 14:35:00,49.52,49.52,49.48,49.49,46764.6728762204,31.4845,31.4845,31.4591,31.4654,46764.6729
2015-06-12 14:40:00,49.49,49.52,49.48,49.49,50779.93491190663,31.4654,31.4845,31.4591,31.4654,50779.9349
2015-06-12 14:45:00,49.5,49.51,49.48,49.48,46944.22623723488,31.4718,31.4782,31.4591,31.4591,46944.2262
2015-06-12 14:50:00,49.48,49.5,49.46,49.47,50162.72023341936,31.4591,31.4718,31.4464,31.4527,50162.7202
2015-06-12 14:55:00,49.46,49.51,49.46,49.51,103812.1422960386,31.4464,31.4782,31.4464,31.4782,103812.1423
2015-06-12 15:00:00,49.5,49.55,49.49,49.55,67989.00235663787,31.4718,31.5036,31.4654,31.5036,67989.0024
2015-06-12 15:05:00,49.55,49.56,49.52,49.55,52252.27247222533,31.5036,31.51,31.4845,31.5036,52252.2725
2015-06-12 15:10:00,49.55,49.56,49.53,49.54,58325.664908540006,31.5036,31.51,31.4909,31.4972,58325.6649
2015-06-12 15:15:00,49.53,49.57,49.53,49.56,68959.71271462238,31.4909,31.5163,31.4909,31.51,68959.7127
2015-06-12 15:20:00,49.57,49.62,49.56,49.62,58600.605992593424,31.5163,31.5481,31.51,31.5481,58600.606
2015-06-12 15:25:00,49.61,49.66,49.6,49.66,58835.14757041858,31.5417,31.5735,31.5354,31.5735,58835.1476
2015-06-12 15:30:00,49.66,49.71,49.65,49.65,101240.04039950622,31.5735,31.6053,31.5672,31.5672,101240.0404
2015-06-12 15:35:00,49.65,49.68,49.63,49.65,103478.84636965548,31.5672,31.5862,31.5545,31.5672,103478.8464
2015-06-12 15:40:00,49.65,49.68,49.63,49.68,88823.92548535517,31.5672,31.5862,31.5545,31.5862,88823.9255
2015-06-12 15:45:00,49.67,49.71,49.64,49.71,152785.32151273705,31.5799,31.6053,31.5608,31.6053,152785.3215
2015-06-12 15:50:00,49.7,49.71,49.7,49.71,101563.23644933228,31.599,31.6053,31.599,31.6053,101563.2364
2015-06-12 15:55:00,49.7,49.72,49.7,49.71,282114.24082594545,31.599,31.6117,31.599,31.6053,282114.2408
2015-06-15 09:30:00,49.32,49.32,49.06,49.17,175749.07417798226,31.3574,31.3574,31.1921,31.262,175749.0742
2015-06-15 09:35:00,49.17,49.44,49.15,49.41,58571.428571428565,31.262,31.4337,31.2493,31.4146,58571.4286
2015-06-15 09:40:00,49.42,49.44,49.32,49.38,176880.26035237347,31.4209,31.4337,31.3574,31.3955,176880.2604
2015-06-15 09:45:00,49.38,49.39,49.23,49.25,99902.36785994835,31.3955,31.4019,31.3001,31.3129,99902.3679
2015-06-15 09:50:00,49.25,49.26,49.14,49.16,81079.56458309953,31.3129,31.3192,31.2429,31.2556,81079.5646
2015-06-15 09:55:00,49.16,49.35,49.16,49.33,87812.8156211424,31.2556,31.3764,31.2556,31.3637,87812.8156
2015-06-15 10:00:00,49.32,49.42,49.28,49.36,68841.88082145662,31.3574,31.4209,31.3319,31.3828,68841.8808
2015-06-15 10:05:00,49.36,49.36,49.27,49.3,33813.264504544946,31.3828,31.3828,31.3256,31.3446,33813.2645
2015-06-15 10:10:00,49.3,49.34,49.22,49.34,42839.18752104141,31.3446,31.3701,31.2938,31.3701,42839.1875
2015-06-15 10:15:00,49.34,49.36,49.17,49.18,47632.14005162159,31.3701,31.3828,31.262,31.2684,47632.1401
2015-06-15 10:20:00,49.17,49.22,49.14,49.14,70663.22522724723,31.262,31.2938,31.2429,31.2429,70663.2252
2015-06-15 10:25:00,49.14,49.22,49.11,49.21,59791.26921782067,31.2429,31.2938,31.2238,31.2874,59791.2692
2015-06-15 10:30:00,49.22,49.23,49.17,49.21,33867.13051284928,31.2938,31.3001,31.262,31.2874,33867.1305
2015-06-15 10:35:00,49.21,49.3,49.19,49.29,80380.42868364941,31.2874,31.3446,31.2747,31.3383,80380.4287
2015-06-15 10:40:00,49.29,49.32,49.16,49.19,100454.49444506787,31.3383,31.3574,31.2556,31.2747,100454.4944
2015-06-15 10:45:00,49.18,49.3,49.17,49.28,75789.47368421052,31.2684,31.3446,31.262,31.3319,75789.4737
2015-06-15 10:50:00,49.28,49.34,49.27,49.31,80255.86353944562,31.3319,31.3701,31.3256,31.351,80255.8635
2015-06-15 10:55:00,49.31,49.37,49.3,49.37,47329.14375490966,31.351,31.3892,31.3446,31.3892,47329.1438
2015-06-15 11:00:00,49.38,49.5,49.37,49.45,82894.17573785209,31.3955,31.4718,31.3892,31.44,82894.1757
2015-06-15 11:05:00,49.46,49.54,49.43,49.54,64918.63988329032,31.4464,31.4972,31.4273,31.4972,64918.6399
2015-06-15 11:10:00,49.54,49.61,49.54,49.58,53083.82897542363,31.4972,31.5417,31.4972,31.5227,53083.829
2015-06-15 11:15:00,49.58,49.63,49.55,49.56,23811.020087532263,31.5227,31.5545,31.5036,31.51,23811.0201
2015-06-15 11:20:00,49.55,49.56,49.4,49.46,66579.50847267422,31.5036,31.51,31.4082,31.4464,66579.5085
2015-06-15 11:25:00,49.46,49.46,49.42,49.42,39856.35731118842,31.4464,31.4464,31.4209,31.4209,39856.3573
2015-06-15 11:30:00,49.43,49.65,49.42,49.6,125286.72427336998,31.4273,31.5672,31.4209,31.5354,125286.7243
2015-06-15 11:35:00,49.6,49.65,49.55,49.62,57613.0625070138,31.5354,31.5672,31.5036,31.5481,57613.0625
2015-06-15 11:40:00,49.62,49.71,49.61,49.7,115630.12007631017,31.5481,31.6053,31.5417,31.599,115630.1201
2015-06-15 11:45:00,49.7,49.76,49.67,49.7,62818.98776792728,31.599,31.6371,31.5799,31.599,62818.9878
2015-06-15 11:50:00,49.7,49.76,49.69,49.76,26632.252272472226,31.599,31.6371,31.5926,31.6371,26632.2523
2015-06-15 11:55:00,49.75,49.75,49.64,49.68,45995.96004937717,31.6308,31.6308,31.5608,31.5862,45995.96
2015-06-15 12:00:00,49.68,49.69,49.62,49.66,33225.22724722253,31.5862,31.5926,31.5481,31.5735,33225.2272
2015-06-15 12:05:00,49.66,49.69,49.64,49.66,17193.356525642463,31.5735,31.5926,31.5608,31.5735,17193.3565
2015-06-15 12:10:00,49.66,49.67,49.62,49.62,17282.01099764336,31.5735,31.5799,31.5481,31.5481,17282.011
2015-06-15 12:15:00,49.63,49.63,49.6,49.63,15357.42340926944,31.5545,31.5545,31.5354,31.5545,15357.4234
2015-06-15 12:20:00,49.63,49.63,49.57,49.6,20243.519245875883,31.5545,31.5545,31.5163,31.5354,20243.5192
2015-06-15 12:25:00,49.6,49.61,49.53,49.58,28180.90001122208,31.5354,31.5417,31.4909,31.5227,28180.9
2015-06-15 12:30:00,49.58,49.64,49.58,49.63,36091.34777241611,31.5227,31.5608,31.5227,31.5545,36091.3478
2015-06-15 12:35:00,49.64,49.64,49.55,49.58,39316.57501963864,31.5608,31.5608,31.5036,31.5227,39316.575
2015-06-15 12:40:00,49.58,49.63,49.57,49.62,17866.68162944675,31.5227,31.5545,31.5163,31.5481,17866.6816
2015-06-15 12:45:00,49.61,49.66,49.6,49.66,30969.58814947817,31.5417,31.5735,31.5354,31.5735,30969.5881
2015-06-15 12:50:00,49.67,49.71,49.67,49.71,15624.509033778477,31.5799,31.6053,31.5799,31.6053,15624.509
2015-06-15 12:55:00,49.71,49.72,49.65,49.68,14867.018291998653,31.6053,31.6117,31.5672,31.5862,14867.0183
2015-06-15 13:00:00,49.68,49.69,49.66,49.68,16762.42845920772,31.5862,31.5926,31.5735,31.5862,16762.4285
2015-06-15 13:05:00,49.68,49.68,49.63,49.66,19406.35170014589,31.5862,31.5862,31.5545,31.5735,19406.3517
2015-06-15 13:10:00,49.66,49.68,49.64,49.68,12248.905846706317,31.5735,31.5862,31.5608,31.5862,12248.9058
2015-06-15 13:15:00,49.67,49.69,49.65,49.65,18519.80698013691,31.5799,31.5926,31.5672,31.5672,18519.807
2015-06-15 13:20:00,49.66,49.66,49.6,49.61,14813.15228369431,31.5735,31.5735,31.5354,31.5417,14813.1523
2015-06-15 13:25:00,49.62,49.62,49.59,49.61,22660.75636853327,31.5481,31.5481,31.529,31.5417,22660.7564
2015-06-15 13:30:00,49.62,49.62,49.59,49.59,19223.431713612383,31.5481,31.5481,31.529,31.529,19223.4317
2015-06-15 13:35:00,49.59,49.6,49.56,49.58,27303.33295926383,31.529,31.5354,31.51,31.5227,27303.333
2015-06-15 13:40:00,49.58,49.6,49.55,49.6,29975.31141286051,31.5227,31.5354,31.5036,31.5354,29975.3114
2015-06-15 13:45:00,49.59,49.61,49.57,49.59,19134.77724161149,31.529,31.5417,31.5163,31.529,19134.7772
2015-06-15 13:50:00,49.6,49.73,49.54,49.57,130058.3548423297,31.5354,31.618,31.4972,31.5163,130058.3548
2015-06-15 13:55:00,49.58,49.61,49.5,49.59,28933.901918976542,31.5227,31.5417,31.4718,31.529,28933.9019
2015-06-15 14:00:00,49.59,49.63,49.57,49.63,31642.91325328246,31.529,31.5545,31.5163,31.5545,31642.9133
2015-06-15 14:05:00,49.63,49.66,49.59,49.6,54516.88923802042,31.5545,31.5735,31.529,31.5354,54516.8892
2015-06-15 14:10:00,49.6,49.66,49.59,49.64,28199.97755582987,31.5354,31.5735,31.529,31.5608,28199.9776
2015-06-15 14:15:00,49.64,49.69,49.64,49.67,22022.21972842554,31.5608,31.5926,31.5608,31.5799,22022.2197
2015-06-15 14:20:00,49.66,49.68,49.66,49.66,20546.51554258781,31.5735,31.5862,31.5735,31.5735,20546.5155
2015-06-15 14:25:00,49.65,49.67,49.62,49.65,34752.553024351924,31.5672,31.5799,31.5481,31.5672,34752.553
2015-06-15 14:30:00,49.66,49.67,49.59,49.6,39462.46212546291,31.5735,31.5799,31.529,31.5354,39462.4621
2015-06-15 14:35:00,49.6,49.64,49.57,49.63,42817.86555942094,31.5354,31.5608,31.5163,31.5545,42817.8656
2015-06-15 14:40:00,49.63,49.63,49.58,49.59,24277.8588261699,31.5545,31.5545,31.5227,31.529,24277.8588
2015-06-15 14:45:00,49.59,49.63,49.59,49.63,30660.98081023454,31.529,31.5545,31.529,31.5545,30660.9808
2015-06-15 14:50:00,49.62,49.62,49.51,49.54,37568.17416676018,31.5481,31.5481,31.4782,31.4972,37568.1742
2015-06-15 14:55:00,49.54,49.54,49.5,49.52,61284.928739759845,31.4972,31.4972,31.4718,31.4845,61284.9287
2015-06-15 15:00:00,49.51,49.52,49.46,49.46,54963.52822354393,31.4782,31.4845,31.4464,31.4464,54963.5282
2015-06-15 15:05:00,49.46,49.46,49.41,49.44,80507.23824486589,31.4464,31.4464,31.4146,31.4337,80507.2382
2015-06-15 15:10:00,49.44,49.5,49.42,49.5,29590.393895185724,31.4337,31.4718,31.4209,31.4718,29590.3939
2015-06-15 15:15:00,49.5,49.5,49.45,49.47,62792.05476377511,31.4718,31.4718,31.44,31.4527,62792.0548
2015-06-15 15:20:00,49.48,49.51,49.46,49.46,36559.30871956009,31.4591,31.4782,31.4464,31.4464,36559.3087
2015-06-15 15:25:00,49.47,49.52,49.45,49.51,60797.89024800808,31.4527,31.4845,31.44,31.4782,60797.8902
2015-06-15 15:30:00,49.52,49.52,49.49,49.51,102321.84939961844,31.4845,31.4845,31.4654,31.4782,102321.8494
2015-06-15 15:35:00,49.52,49.53,49.49,49.52,122432.94804174616,31.4845,31.4909,31.4654,31.4845,122432.948
2015-06-15 15:40:00,49.51,49.56,49.51,49.55,124601.05487599596,31.4782,31.51,31.4782,31.5036,124601.0549
2015-06-15 15:45:00,49.54,49.55,49.49,49.5,175637.97553585455,31.4972,31.5036,31.4654,31.4718,175637.9755
2015-06-15 15:50:00,49.49,49.5,49.46,49.46,210515.09370441028,31.4654,31.4718,31.4464,31.4464,210515.0937
2015-06-15 15:55:00,49.46,49.51,49.45,49.5,415034.2273594434,31.4464,31.4782,31.44,31.4718,415034.2274
2015-06-16 09:30:00,49.29,49.77,49.29,49.7,198093.36774772752,31.3383,31.6435,31.3383,31.599,198093.3677
2015-06-16 09:35:00,49.7,50.04,49.69,49.95,89875.43485579621,31.599,31.8151,31.5926,31.7579,89875.4349
2015-06-16 09:40:00,49.96,49.96,49.75,49.78,111954.8872180451,31.7643,31.7643,31.6308,31.6498,111954.8872
2015-06-16 09:45:00,49.79,49.8,49.63,49.63,39106.72202895298,31.6562,31.6625,31.5545,31.5545,39106.722
2015-06-16 09:50:00,49.63,49.71,49.62,49.66,51913.36550331051,31.5545,31.6053,31.5481,31.5735,51913.3655
2015-06-16 09:55:00,49.66,49.75,49.66,49.73,33179.21669846257,31.5735,31.6308,31.5735,31.618,33179.2167
2015-06-16 10:00:00,49.72,49.83,49.71,49.82,70071.82134440579,31.6117,31.6816,31.6053,31.6753,70071.8213
2015-06-16 10:05:00,49.81,49.86,49.74,49.76,100892.15576254069,31.6689,31.7007,31.6244,31.6371,100892.1558
2015-06-16 10:10:00,49.76,49.76,49.51,49.51,55717.652339804736,31.6371,31.6371,31.4782,31.4782,55717.6523
2015-06-16 10:15:00,49.5,49.59,49.48,49.55,42940.18628661205,31.4718,31.529,31.4591,31.5036,42940.1863
2015-06-16 10:20:00,49.55,49.63,49.54,49.61,32017.73089440017,31.5036,31.5545,31.4972,31.5417,32017.7309
2015-06-16 10:25:00,49.59,49.64,49.59,49.63,30364.717764560653,31.529,31.5608,31.529,31.5545,30364.7178
2015-06-16 10:30:00,49.63,49.67,49.58,49.58,47717.427898103466,31.5545,31.5799,31.5227,31.5227,47717.4279
2015-06-16 10:35:00,49.59,49.63,49.58,49.61,28930.535293457524,31.529,31.5545,31.5227,31.5417,28930.5353
2015-06-16 10:40:00,49.62,49.75,49.62,49.75,47405.45393334081,31.5481,31.6308,31.5481,31.6308,47405.4539
2015-06-16 10:45:00,49.74,49.75,49.68,49.74,26979.01470093143,31.6244,31.6308,31.5862,31.6244,26979.0147
2015-06-16 10:50:00,49.74,49.75,49.67,49.75,52276.961059364825,31.6244,31.6308,31.5799,31.6308,52276.9611
2015-06-16 10:55:00,49.75,49.75,49.66,49.71,59920.32319604982,31.6308,31.6308,31.5735,31.6053,59920.3232
2015-06-16 11:00:00,49.71,49.71,49.66,49.71,25091.459993266748,31.6053,31.6053,31.5735,31.6053,25091.46
2015-06-16 11:05:00,49.71,49.79,49.7,49.79,63251.03804286837,31.6053,31.6562,31.599,31.6562,63251.038
2015-06-16 11:10:00,49.79,49.92,49.79,49.89,77473.90865222758,31.6562,31.7388,31.6562,31.7198,77473.9087
2015-06-16 11:15:00,49.89,49.92,49.81,49.82,71110.98642127706,31.7198,31.7388,31.6689,31.6753,71110.9864
2015-06-16 11:20:00,49.82,49.85,49.77,49.79,57830.770957243854,31.6753,31.6943,31.6435,31.6562,57830.771
2015-06-16 11:25:00,49.78,49.81,49.77,49.77,42930.08641005499,31.6498,31.6689,31.6435,31.6435,42930.0864
2015-06-16 11:30:00,49.76,49.83,49.76,49.83,26918.415441589044,31.6371,31.6816,31.6371,31.6816,26918.4154
2015-06-16 11:35:00,49.83,49.84,49.78,49.81,47773.538323420486,31.6816,31.688,31.6498,31.6689,47773.5383
2015-06-16 11:40:00,49.81,49.83,49.77,49.83,89444.50678936146,31.6689,31.6816,31.6435,31.6816,89444.5068
2015-06-16 11:45:00,49.84,49.84,49.79,49.84,47194.478734148805,31.688,31.688,31.6562,31.688,47194.4787
2015-06-16 11:50:00,49.84,49.85,49.79,49.8,31376.949837279764,31.688,31.6943,31.6562,31.6625,31376.9498
2015-06-16 11:55:00,49.8,49.85,49.79,49.81,43589.94501178319,31.6625,31.6943,31.6562,31.6689,43589.945
2015-06-16 12:00:00,49.81,49.81,49.76,49.8,39178.54337335877,31.6689,31.6689,31.6371,31.6625,39178.5434
2015-06-16 12:05:00,49.8,49.84,49.8,49.81,38983.27909325552,31.6625,31.688,31.6625,31.6689,38983.2791
2015-06-16 12:10:00,49.8,49.83,49.8,49.82,24256.53686454943,31.6625,31.6816,31.6625,31.6753,24256.5369
2015-06-16 12:15:00,49.82,49.86,49.82,49.86,24548.311076197955,31.6753,31.7007,31.6753,31.7007,24548.3111
2015-06-16 12:20:00,49.85,49.87,49.84,49.86,27049.71383683088,31.6943,31.707,31.688,31.7007,27049.7138
2015-06-16 12:25:00,49.87,49.87,49.8,49.83,36221.52395915161,31.707,31.707,31.6625,31.6816,36221.524
2015-06-16 12:30:00,49.83,49.86,49.82,49.85,29860.84614521377,31.6816,31.7007,31.6753,31.6943,29860.8461
2015-06-16 12:35:00,49.84,49.87,49.79,49.79,28395.24183593312,31.688,31.707,31.6562,31.6562,28395.2418
2015-06-16 12:40:00,49.8,49.82,49.78,49.78,28591.6283245427,31.6625,31.6753,31.6498,31.6498,28591.6283
2015-06-16 12:45:00,49.78,49.81,49.75,49.76,53908.65222758388,31.6498,31.6689,31.6308,31.6371,53908.6522
2015-06-16 12:50:00,49.77,49.84,49.77,49.79,29551.11659746381,31.6435,31.688,31.6435,31.6562,29551.1166
2015-06-16 12:55:00,49.79,49.84,49.78,49.83,24025.361912243294,31.6562,31.688,31.6498,31.6816,24025.3619
2015-06-16 13:00:00,49.84,49.86,49.8,49.8,32732.577712939063,31.688,31.7007,31.6625,31.6625,32732.5777
2015-06-16 13:05:00,49.79,49.85,49.71,49.81,150188.5310290652,31.6562,31.6943,31.6053,31.6689,150188.531
2015-06-16 13:10:00,49.82,49.87,49.81,49.85,106441.47682639434,31.6753,31.707,31.6689,31.6943,106441.4768
2015-06-16 13:15:00,49.86,49.87,49.84,49.85,20794.523622489058,31.7007,31.707,31.688,31.6943,20794.5236
2015-06-16 13:20:00,49.84,49.9,49.83,49.89,30674.447312310625,31.688,31.7261,31.6816,31.7198,30674.4473
2015-06-16 13:25:00,49.88,49.92,49.88,49.91,37298.84412523847,31.7134,31.7388,31.7134,31.7325,37298.8441
2015-06-16 13:30:00,49.91,49.96,49.9,49.95,39928.17865559421,31.7325,31.7643,31.7261,31.7579,39928.1787
2015-06-16 13:35:00,49.95,49.97,49.94,49.96,30553.24879362585,31.7579,31.7706,31.7516,31.7643,30553.2488
2015-06-16 13:40:00,49.96,49.98,49.95,49.97,53639.32218606217,31.7643,31.777,31.7579,31.7706,53639.3222
2015-06-16 13:45:00,49.97,50.01,49.96,50.0,38144.98933901919,31.7706,31.7961,31.7643,31.7897,38144.9893
2015-06-16 13:50:00,50.0,50.15,49.97,50.14,519372.68544495566,31.7897,31.8851,31.7706,31.8787,519372.6854
2015-06-16 13:55:00,50.15,50.19,50.04,50.05,129285.15318146112,31.8851,31.9105,31.8151,31.8215,129285.1532
2015-06-16 14:00:00,50.06,50.2,50.05,50.2,126808.43900796768,31.8278,31.9169,31.8215,31.9169,126808.439
2015-06-16 14:05:00,50.2,50.38,50.2,50.36,238883.4025361912,31.9169,32.0313,31.9169,32.0186,238883.4025
2015-06-16 14:10:00,50.36,50.45,50.36,50.45,158318.93165750196,32.0186,32.0758,32.0186,32.0758,158318.9317
2015-06-16 14:15:00,50.44,50.5,50.44,50.45,161893.16575019638,32.0695,32.1076,32.0695,32.0758,161893.1658
2015-06-16 14:20:00,50.45,50.46,50.34,50.36,161090.78666816294,32.0758,32.0822,32.0059,32.0186,161090.7867
2015-06-16 14:25:00,50.36,50.36,50.29,50.31,72226.4616765795,32.0186,32.0186,31.9741,31.9868,72226.4617
2015-06-16 14:30:00,50.32,50.34,50.29,50.31,51817.97778027157,31.9932,32.0059,31.9741,31.9868,51817.9778
2015-06-16 14:35:00,50.29,50.31,50.28,50.29,41898.77679272809,31.9741,31.9868,31.9677,31.9741,41898.7768
2015-06-16 14:40:00,50.29,50.29,50.19,50.2,53362.13668499607,31.9741,31.9741,31.9105,31.9169,53362.1367
2015-06-16 14:45:00,50.19,50.2,50.14,50.2,108660.08304342946,31.9105,31.9169,31.8787,31.9169,108660.083
2015-06-16 14:50:00,50.2,50.22,50.18,50.22,130008.97766805072,31.9169,31.9296,31.9041,31.9296,130008.9777
2015-06-16 14:55:00,50.21,50.25,50.21,50.23,50182.919986533496,31.9232,31.9486,31.9232,31.9359,50182.92
2015-06-16 15:00:00,50.22,50.24,50.19,50.23,76918.41544158904,31.9296,31.9423,31.9105,31.9359,76918.4154
2015-06-16 15:05:00,50.22,50.27,50.22,50.25,81127.81954887218,31.9296,31.9614,31.9296,31.9486,81127.8195
2015-06-16 15:10:00,50.24,50.28,50.22,50.22,68957.4682976097,31.9423,31.9677,31.9296,31.9296,68957.4683
2015-06-16 15:15:00,50.22,50.27,50.22,50.24,51156.99697003703,31.9296,31.9614,31.9296,31.9423,51156.997
2015-06-16 15:20:00,50.24,50.25,50.2,50.24,79417.57378520929,31.9423,31.9486,31.9169,31.9423,79417.5738
2015-06-16 15:25:00,50.24,50.27,50.21,50.26,77728.64998316686,31.9423,31.9614,31.9232,31.955,77728.65
2015-06-16 15:30:00,50.26,50.33,50.26,50.32,172278.08326787117,31.955,31.9995,31.955,31.9932,172278.0833
2015-06-16 15:35:00,50.32,50.36,50.3,50.35,159043.8783525979,31.9932,32.0186,31.9804,32.0122,159043.8784
2015-06-16 15:40:00,50.35,50.36,50.33,50.36,295303.5574009651,32.0122,32.0186,31.9995,32.0186,295303.5574
2015-06-16 15:45:00,50.36,50.42,50.35,50.39,379893.3901918976,32.0186,32.0567,32.0122,32.0377,379893.3902
2015-06-16 15:50:00,50.39,50.39,50.35,50.38,315877.00594770507,32.0377,32.0377,32.0122,32.0313,315877.0059
2015-06-16 15:55:00,50.38,50.39,50.2,50.21,1223821.1199640892,32.0313,32.0377,31.9169,31.9232,1223821.12
2015-06-17 09:30:00,50.31,50.45,50.3,50.44,118051.84603299292,31.9868,32.0758,31.9804,32.0695,118051.846
2015-06-17 09:35:00,50.44,50.5,50.41,50.46,60620.58130400628,32.0695,32.1076,32.0504,32.0822,60620.5813
2015-06-17 09:40:00,50.46,50.53,50.39,50.45,226617.66356188976,32.0822,32.1267,32.0377,32.0758,226617.6636
2015-06-17 09:45:00,50.45,50.52,50.43,50.47,159469.19537650095,32.0758,32.1203,32.0631,32.0885,159469.1954
2015-06-17 09:50:00,50.47,50.52,50.44,50.47,63006.39658848614,32.0885,32.1203,32.0695,32.0885,63006.3966
2015-06-17 09:55:00,50.47,50.64,50.45,50.64,224913.0288407586,32.0885,32.1966,32.0758,32.1966,224913.0288
2015-06-17 10:00:00,50.64,50.66,50.58,50.63,138972.05700819212,32.1966,32.2093,32.1585,32.1903,138972.057
2015-06-17 10:05:00,50.63,50.65,50.59,50.6,118913.7021658624,32.1903,32.203,32.1648,32.1712,118913.7022
2015-06-17 10:10:00,50.6,50.61,50.5,50.52,105305.80181797776,32.1712,32.1775,32.1076,32.1203,105305.8018
2015-06-17 10:15:00,50.52,50.53,50.42,50.46,91081.80900011222,32.1203,32.1267,32.0567,32.0822,91081.809
2015-06-17 10:20:00,50.46,50.51,50.43,50.49,34057.905958927164,32.0822,32.114,32.0631,32.1012,34057.906
2015-06-17 10:25:00,50.5,50.57,50.47,50.54,50280.55212658512,32.1076,32.1521,32.0885,32.133,50280.5521
2015-06-17 10:30:00,50.53,50.57,50.51,50.52,52275.83885085848,32.1267,32.1521,32.114,32.1203,52275.8389
2015-06-17 10:35:00,50.52,50.57,50.51,50.54,62784.19930423072,32.1203,32.1521,32.114,32.133,62784.1993
2015-06-17 10:40:00,50.54,50.58,50.48,50.53,118537.76231623835,32.133,32.1585,32.0949,32.1267,118537.7623
2015-06-17 10:45:00,50.53,50.54,50.43,50.54,68593.87274155537,32.1267,32.133,32.0631,32.133,68593.8727
2015-06-17 10:50:00,50.54,50.56,50.5,50.51,60051.62159129166,32.133,32.1457,32.1076,32.114,60051.6216
2015-06-17 10:55:00,50.51,50.56,50.49,50.52,97506.45269891144,32.114,32.1457,32.1012,32.1203,97506.4527
2015-06-17 11:00:00,50.52,50.53,50.49,50.53,120039.27729772191,32.1203,32.1267,32.1012,32.1267,120039.2773
2015-06-17 11:05:00,50.53,50.54,50.51,50.53,88497.36281001009,32.1267,32.133,32.114,32.1267,88497.3628
2015-06-17 11:10:00,50.53,50.55,50.45,50.49,146358.43339692513,32.1267,32.1394,32.0758,32.1012,146358.4334
2015-06-17 11:15:00,50.49,50.5,50.43,50.43,49701.49253731343,32.1012,32.1076,32.0631,32.0631,49701.4925
2015-06-17 11:20:00,50.43,50.47,50.42,50.44,37030.63629222309,32.0631,32.0885,32.0567,32.0695,37030.6363
2015-06-17 11:25:00,50.44,50.44,50.37,50.39,80542.02670856245,32.0695,32.0695,32.0249,32.0377,80542.0267
2015-06-17 11:30:00,50.39,50.4,50.33,50.36,90924.69980922456,32.0377,32.044,31.9995,32.0186,90924.6998
2015-06-17 11:35:00,50.36,50.37,50.34,50.36,79721.69229042756,32.0186,32.0249,32.0059,32.0186,79721.6923
2015-06-17 11:40:00,50.36,50.37,50.33,50.33,91830.32207384132,32.0186,32.0249,31.9995,31.9995,91830.3221
2015-06-17 11:45:00,50.33,50.36,50.3,50.35,55193.58096734373,31.9995,32.0186,31.9804,32.0122,55193.581
2015-06-17 11:50:00,50.35,50.36,50.33,50.35,38060.82370104365,32.0122,32.0186,31.9995,32.0122,38060.8237
2015-06-17 11:55:00,50.35,50.35,50.33,50.35,44494.44506789361,32.0122,32.0122,31.9995,32.0122,44494.4451
2015-06-17 12:00:00,50.34,50.36,50.32,50.34,28467.063180338904,32.0059,32.0186,31.9932,32.0059,28467.0632
2015-06-17 12:05:00,50.34,50.34,50.22,50.28,63583.21176074514,32.0059,32.0059,31.9296,31.9677,63583.2118
2015-06-17 12:10:00,50.29,50.31,50.27,50.3,39488.27292110874,31.9741,31.9868,31.9614,31.9804,39488.2729
2015-06-17 12:15:00,50.29,50.29,50.19,50.2,57744.360902255634,31.9741,31.9741,31.9105,31.9169,57744.3609
2015-06-17 12:20:00,50.19,50.24,50.17,50.22,43013.12983952418,31.9105,31.9423,31.8978,31.9296,43013.1298
2015-06-17 12:25:00,50.22,50.27,50.21,50.26,47684.88385141959,31.9296,31.9614,31.9232,31.955,47684.8839
2015-06-17 12:30:00,50.26,50.34,50.22,50.29,74443.9456851083,31.955,32.0059,31.9296,31.9741,74443.9457
2015-06-17 12:35:00,50.28,50.31,50.27,50.31,68762.20401750645,31.9677,31.9868,31.9614,31.9868,68762.204
2015-06-17 12:40:00,50.3,50.35,50.29,50.33,179631.9156099203,31.9804,32.0122,31.9741,31.9995,179631.9156
2015-06-17 12:45:00,50.32,50.34,50.25,50.26,44060.15037593985,31.9932,32.0059,31.9486,31.955,44060.1504
2015-06-17 12:50:00,50.26,50.28,50.2,50.21,49091.01110986421,31.955,31.9677,31.9169,31.9232,49091.0111
2015-06-17 12:55:00,50.2,50.21,50.15,50.17,87194.4787341488,31.9169,31.9232,31.8851,31.8978,87194.4787
2015-06-17 13:00:00,50.18,50.22,50.18,50.22,32123.218493996184,31.9041,31.9296,31.9041,31.9296,32123.2185
2015-06-17 13:05:00,50.22,50.22,50.17,50.2,61260.240152620354,31.9296,31.9296,31.8978,31.9169,61260.2402
2015-06-17 13:10:00,50.2,50.23,50.18,50.21,37510.94153293682,31.9169,31.9359,31.9041,31.9232,37510.9415
2015-06-17 13:15:00,50.21,50.24,50.2,50.21,33692.06598586017,31.9232,31.9423,31.9169,31.9232,33692.066
2015-06-17 13:20:00,50.21,50.24,50.2,50.22,33202.78307709572,31.9232,31.9423,31.9169,31.9296,33202.7831
2015-06-17 13:25:00,50.21,50.22,50.18,50.21,26223.76837616429,31.9232,31.9296,31.9041,31.9232,26223.7684
2015-06-17 13:30:00,50.21,50.28,50.2,50.27,16520.031421838175,31.9232,31.9677,31.9169,31.9614,16520.0314
2015-06-17 13:35:00,50.26,50.3,50.25,50.29,26079.003478846367,31.955,31.9804,31.9486,31.9741,26079.0035
2015-06-17 13:40:00,50.3,50.32,50.25,50.25,26229.379418696,31.9804,31.9932,31.9486,31.9486,26229.3794
2015-06-17 13:45:00,50.24,50.31,50.22,50.28,38130.40062843677,31.9423,31.9868,31.9296,31.9677,38130.4006
2015-06-17 13:50:00,50.28,50.36,50.28,50.36,57294.35529121311,31.9677,32.0186,31.9677,32.0186,57294.3553
2015-06-17 13:55:00,50.36,50.42,50.34,50.36,47931.7697228145,32.0186,32.0567,32.0059,32.0186,47931.7697
2015-06-17 14:00:00,50.33,50.61,50.12,50.48,259570.1941420716,31.9995,32.1775,31.866,32.0949,259570.1941
2015-06-17 14:05:00,50.45,50.53,50.36,50.47,75736.72988441252,32.0758,32.1267,32.0186,32.0885,75736.7299
2015-06-17 14:10:00,50.47,50.47,50.29,50.33,125667.1529570194,32.0885,32.0885,31.9741,31.9995,125667.153
2015-06-17 14:15:00,50.33,50.35,50.08,50.09,129499.49500617216,31.9995,32.0122,31.8406,31.8469,129499.495
2015-06-17 14:20:00,50.09,50.11,49.95,49.99,142620.356862305,31.8469,31.8596,31.7579,31.7833,142620.3569
2015-06-17 14:25:00,49.99,50.12,49.98,50.07,96467.28762204017,31.7833,31.866,31.777,31.8342,96467.2876
2015-06-17 14:30:00,50.06,50.27,50.05,50.2,123283.58208955223,31.8278,31.9614,31.8215,31.9169,123283.5821
2015-06-17 14:35:00,50.21,50.34,50.18,50.34,91535.18123667376,31.9232,32.0059,31.9041,32.0059,91535.1812
2015-06-17 14:40:00,50.33,50.44,50.31,50.32,87375.15430366962,31.9995,32.0695,31.9868,31.9932,87375.1543
2015-06-17 14:45:00,50.32,50.43,50.31,50.31,69089.88890135787,31.9932,32.0631,31.9868,31.9868,69089.8889
2015-06-17 14:50:00,50.32,50.35,50.26,50.32,101257.99573560768,31.9932,32.0122,31.955,31.9932,101257.9957
2015-06-17 14:55:00,50.32,50.36,50.17,50.19,99298.6196835372,31.9932,32.0186,31.8978,31.9105,99298.6197
2015-06-17 15:00:00,50.19,50.2,50.12,50.14,100540.9045000561,31.9105,31.9169,31.866,31.8787,100540.9045
2015-06-17 15:05:00,50.15,50.19,50.1,50.1,50197.50869711592,31.8851,31.9105,31.8533,31.8533,50197.5087
2015-06-17 15:10:00,50.11,50.11,50.05,50.1,121020.08753226348,31.8596,31.8596,31.8215,31.8533,121020.0875
2015-06-17 15:15:00,50.09,50.21,50.09,50.16,71485.80406239479,31.8469,31.9232,31.8469,31.8914,71485.8041
2015-06-17 15:20:00,50.16,50.2,50.14,50.18,86935.24856918414,31.8914,31.9169,31.8787,31.9041,86935.2486
2015-06-17 15:25:00,50.18,50.2,50.12,50.13,67319.04387835259,31.9041,31.9169,31.866,31.8724,67319.0439
2015-06-17 15:30:00,50.13,50.18,50.09,50.09,77173.15677252834,31.8724,31.9041,31.8469,31.8469,77173.1568
2015-06-17 15:35:00,50.08,50.1,49.98,49.98,124744.69756480752,31.8406,31.8533,31.777,31.777,124744.6976
2015-06-17 15:40:00,49.98,49.99,49.94,49.96,126254.06800583548,31.777,31.7833,31.7516,31.7643,126254.068
2015-06-17 15:45:00,49.96,49.99,49.85,49.91,279073.05577376275,31.7643,31.7833,31.6943,31.7325,279073.0558
2015-06-17 15:50:00,49.91,49.99,49.88,49.98,163265.62675345078,31.7325,31.7833,31.7134,31.777,163265.6268
2015-06-17 15:55:00,49.99,49.99,49.91,49.93,402762.8773426102,31.7833,31.7833,31.7325,31.7452,402762.8773
2015-06-18 09:30:00,50.28,50.44,50.03,50.18,115376.50095387724,31.9677,32.0695,31.8088,31.9041,115376.501
2015-06-18 09:35:00,50.18,50.2,49.99,50.04,41667.60184042195,31.9041,31.9169,31.7833,31.8151,41667.6018
2015-06-18 09:40:00,50.04,50.08,49.87,49.89,73083.82897542363,31.8151,31.8406,31.707,31.7198,73083.829
2015-06-18 09:45:00,49.89,50.12,49.89,50.03,74493.32285938728,31.7198,31.866,31.7198,31.8088,74493.3229
2015-06-18 09:50:00,50.04,50.12,49.96,49.96,70014.58871058242,31.8151,31.866,31.7643,31.7643,70014.5887
2015-06-18 09:55:00,49.97,49.99,49.91,49.97,59346.87464930984,31.7706,31.7833,31.7325,31.7706,59346.8746
2015-06-18 10:00:00,49.97,50.17,49.96,50.15,81683.3127595107,31.7706,31.8978,31.7643,31.8851,81683.3128
2015-06-18 10:05:00,50.15,50.28,50.15,50.22,78909.21333183705,31.8851,31.9677,31.8851,31.9296,78909.2133
2015-06-18 10:10:00,50.22,50.29,50.2,50.26,91760.7451464482,31.9296,31.9741,31.9169,31.955,91760.7451
2015-06-18 10:15:00,50.26,50.3,50.25,50.3,46191.224329480414,31.955,31.9804,31.9486,31.9804,46191.2243
2015-06-18 10:20:00,50.3,50.35,50.29,50.31,56811.8056334867,31.9804,32.0122,31.9741,31.9868,56811.8056
2015-06-18 10:25:00,50.31,50.36,50.26,50.28,36166.53574234092,31.9868,32.0186,31.955,31.9677,36166.5357
2015-06-18 10:30:00,50.28,50.29,50.17,50.17,125137.4705420267,31.9677,31.9741,31.8978,31.8978,125137.4705
2015-06-18 10:35:00,50.17,50.26,50.15,50.26,46906.0711480193,31.8978,31.955,31.8851,31.955,46906.0711
2015-06-18 10:40:00,50.26,50.29,50.22,50.24,43110.7619795758,31.955,31.9741,31.9296,31.9423,43110.762
2015-06-18 10:45:00,50.24,50.39,50.24,50.36,72055.88598361575,31.9423,32.0377,31.9423,32.0186,72055.886
2015-06-18 10:50:00,50.36,50.4,50.35,50.36,38014.81315228369,32.0186,32.044,32.0122,32.0186,38014.8132
2015-06-18 10:55:00,50.36,50.37,50.28,50.29,121467.84872629332,32.0186,32.0249,31.9677,31.9741,121467.8487
2015-06-18 11:00:00,50.3,50.34,50.28,50.33,77938.50297385253,31.9804,32.0059,31.9677,31.9995,77938.503
2015-06-18 11:05:00,50.34,50.41,50.34,50.36,49587.0272696667,32.0059,32.0504,32.0059,32.0186,49587.0273
2015-06-18 11:10:00,50.36,50.38,50.35,50.36,31409.49388396364,32.0186,32.0313,32.0122,32.0186,31409.4939
2015-06-18 11:15:00,50.36,50.39,50.31,50.34,54638.0877567052,32.0186,32.0377,31.9868,32.0059,54638.0878
2015-06-18 11:20:00,50.33,50.33,50.29,50.33,44084.83896307934,31.9995,31.9995,31.9741,31.9995,44084.839
2015-06-18 11:25:00,50.33,50.4,50.33,50.39,41462.23768376164,31.9995,32.044,31.9995,32.0377,41462.2377
2015-06-18 11:30:00,50.39,50.48,50.39,50.43,58184.2666367411,32.0377,32.0949,32.0377,32.0631,58184.2666
2015-06-18 11:35:00,50.42,50.45,50.4,50.45,30979.68802603524,32.0567,32.0758,32.044,32.0758,30979.688
2015-06-18 11:40:00,50.45,50.51,50.45,50.48,72368.98215688474,32.0758,32.114,32.0758,32.0949,72368.9822
2015-06-18 11:45:00,50.48,50.52,50.48,50.48,47130.51284928739,32.0949,32.1203,32.0949,32.0949,47130.5128
2015-06-18 11:50:00,50.48,50.49,50.45,50.49,35971.27146223768,32.0949,32.1012,32.0758,32.1012,35971.2715
2015-06-18 11:55:00,50.48,50.51,50.45,50.5,86209.17966558186,32.0949,32.114,32.0758,32.1076,86209.1797
2015-06-18 12:00:00,50.51,50.53,50.5,50.53,55018.516440354615,32.114,32.1267,32.1076,32.1267,55018.5164
2015-06-18 12:05:00,50.52,50.53,50.45,50.48,69243.63146672651,32.1203,32.1267,32.0758,32.0949,69243.6315
2015-06-18 12:10:00,50.48,50.5,50.45,50.45,21868.47716305689,32.0949,32.1076,32.0758,32.0758,21868.4772
2015-06-18 12:15:00,50.45,50.48,50.45,50.45,41283.8065312535,32.0758,32.0949,32.0758,32.0758,41283.8065
2015-06-18 12:20:00,50.45,50.62,50.45,50.62,93100.66210301874,32.0758,32.1839,32.0758,32.1839,93100.6621
2015-06-18 12:25:00,50.63,50.65,50.57,50.64,51904.38783525979,32.1903,32.203,32.1521,32.1966,51904.3878
2015-06-18 12:30:00,50.64,50.78,50.63,50.77,139695.88149478173,32.1966,32.2856,32.1903,32.2793,139695.8815
2015-06-18 12:35:00,50.78,50.78,50.67,50.72,70212.09740769834,32.2856,32.2856,32.2157,32.2475,70212.0974
2015-06-18 12:40:00,50.73,50.75,50.69,50.73,47782.51599147121,32.2538,32.2665,32.2284,32.2538,47782.516
2015-06-18 12:45:00,50.73,50.77,50.71,50.71,54273.36999214454,32.2538,32.2793,32.2411,32.2411,54273.37
2015-06-18 12:50:00,50.72,50.75,50.69,50.69,25095.948827292108,32.2475,32.2665,32.2284,32.2284,25095.9488
2015-06-18 12:55:00,50.69,50.7,50.66,50.66,29336.77477275277,32.2284,32.2348,32.2093,32.2093,29336.7748
2015-06-18 13:00:00,50.66,50.7,50.65,50.69,33192.68320053866,32.2093,32.2348,32.203,32.2284,33192.6832
2015-06-18 13:05:00,50.69,50.69,50.59,50.59,44718.886769161705,32.2284,32.2284,32.1648,32.1648,44718.8868
2015-06-18 13:10:00,50.59,50.61,50.54,50.54,48661.20525193581,32.1648,32.1775,32.133,32.133,48661.2053
2015-06-18 13:15:00,50.54,50.55,50.48,50.49,42871.731567725285,32.133,32.1394,32.0949,32.1012,42871.7316
2015-06-18 13:20:00,50.5,50.52,50.45,50.45,50538.66008304343,32.1076,32.1203,32.0758,32.0758,50538.6601
2015-06-18 13:25:00,50.46,50.52,50.45,50.5,42311.749523061386,32.0822,32.1203,32.0758,32.1076,42311.7495
2015-06-18 13:30:00,50.5,50.53,50.46,50.5,37536.75232858265,32.1076,32.1267,32.0822,32.1076,37536.7523
2015-06-18 13:35:00,50.5,50.53,50.5,50.51,37894.73684210526,32.1076,32.1267,32.1076,32.114,37894.7368
2015-06-18 13:40:00,50.51,50.53,50.51,50.51,34684.09830546515,32.114,32.1267,32.114,32.114,34684.0983
2015-06-18 13:45:00,50.51,50.53,50.49,50.53,43744.80978565817,32.114,32.1267,32.1012,32.1267,43744.8098
2015-06-18 13:50:00,50.53,50.57,50.53,50.54,44759.28627538997,32.1267,32.1521,32.1267,32.133,44759.2863
2015-06-18 13:55:00,50.55,50.57,50.53,50.55,30874.20042643923,32.1394,32.1521,32.1267,32.1394,30874.2004
2015-06-18 14:00:00,50.54,50.59,50.53,50.58,46958.8149478173,32.133,32.1648,32.1267,32.1585,46958.8149
2015-06-18 14:05:00,50.57,50.66,50.57,50.66,115731.11884188082,32.1521,32.2093,32.1521,32.2093,115731.1188
2015-06-18 14:10:00,50.66,50.67,50.61,50.61,55128.49287397599,32.2093,32.2157,32.1775,32.1775,55128.4929
2015-06-18 14:15:00,50.61,50.64,50.61,50.64,58088.87891370216,32.1775,32.1966,32.1775,32.1966,58088.8789
2015-06-18 14:20:00,50.63,50.66,50.61,50.65,72508.13601167097,32.1903,32.2093,32.1775,32.203,72508.136
2015-06-18 14:25:00,50.65,50.66,50.53,50.53,75796.20693524857,32.203,32.2093,32.1267,32.1267,75796.2069
2015-06-18 14:30:00,50.53,50.59,50.53,50.58,41941.42071596903,32.1267,32.1648,32.1267,32.1585,41941.4207
2015-06-18 14:35:00,50.58,50.58,50.53,50.55,52318.48277409942,32.1585,32.1585,32.1267,32.1394,52318.4828
2015-06-18 14:40:00,50.55,50.57,50.51,50.53,33574.23409269442,32.1394,32.1521,32.114,32.1267,33574.2341
2015-06-18 14:45:00,50.53,50.53,50.49,50.5,46644.59656604197,32.1267,32.1267,32.1012,32.1076,46644.5966
2015-06-18 14:50:00,50.5,50.55,50.49,50.51,45980.24913028841,32.1076,32.1394,32.1012,32.114,45980.2491
2015-06-18 14:55:00,50.51,50.53,50.5,50.52,37126.02401526203,32.114,32.1267,32.1076,32.1203,37126.024
2015-06-18 15:00:00,50.52,50.53,50.5,50.52,33235.3271237796,32.1203,32.1267,32.1076,32.1203,33235.3271
2015-06-18 15:05:00,50.53,50.53,50.5,50.5,31712.49018067557,32.1267,32.1267,32.1076,32.1076,31712.4902
2015-06-18 15:10:00,50.51,50.53,50.49,50.52,43683.088317809445,32.114,32.1267,32.1012,32.1203,43683.0883
2015-06-18 15:15:00,50.52,50.52,50.48,50.52,58437.88575917405,32.1203,32.1203,32.0949,32.1203,58437.8858
2015-06-18 15:20:00,50.52,50.52,50.45,50.48,85448.32229828302,32.1203,32.1203,32.0758,32.0949,85448.3223
2015-06-18 15:25:00,50.48,50.61,50.48,50.61,82569.85747951969,32.0949,32.1775,32.0949,32.1775,82569.8575
2015-06-18 15:30:00,50.6,50.62,50.56,50.6,63886.20805745707,32.1712,32.1839,32.1457,32.1712,63886.2081
2015-06-18 15:35:00,50.59,50.61,50.54,50.59,107179.89002356638,32.1648,32.1775,32.133,32.1648,107179.89
2015-06-18 15:40:00,50.59,50.61,50.54,50.59,155377.62316238356,32.1648,32.1775,32.133,32.1648,155377.6232
2015-06-18 15:45:00,50.58,50.59,50.52,50.52,205092.58220177307,32.1585,32.1648,32.1203,32.1203,205092.5822
2015-06-18 15:50:00,50.52,50.53,50.48,50.52,211779.822691056,32.1203,32.1267,32.0949,32.1203,211779.8227
2015-06-18 15:55:00,50.52,50.56,50.51,50.55,390172.8201099764,32.1203,32.1457,32.114,32.1394,390172.8201
2015-06-19 09:30:00,50.36,50.49,50.16,50.46,1227549.0966221525,32.0186,32.1012,31.8914,32.0822,1227549.0966
2015-06-19 09:35:00,50.48,50.53,50.2,50.24,63050.16272023341,32.0949,32.1267,31.9169,31.9423,63050.1627
2015-06-19 09:40:00,50.25,50.31,50.2,50.27,60710.35798451352,31.9486,31.9868,31.9169,31.9614,60710.358
2015-06-19 09:45:00,50.26,50.28,50.17,50.18,67063.18033890697,31.955,31.9677,31.8978,31.9041,67063.1803
2015-06-19 09:50:00,50.17,50.3,50.17,50.3,51279.31769722814,31.8978,31.9804,31.8978,31.9804,51279.3177
2015-06-19 09:55:00,50.3,50.41,50.3,50.41,68358.20895522388,31.9804,32.0504,31.9804,32.0504,68358.209
2015-06-19 10:00:00,50.41,50.43,50.21,50.21,73970.3736954326,32.0504,32.0631,31.9232,31.9232,73970.3737
2015-06-19 10:05:00,50.21,50.28,50.21,50.24,56619.90797890248,31.9232,31.9677,31.9232,31.9423,56619.908
2015-06-19 10:10:00,50.23,50.28,50.2,50.24,28434.51913365503,31.9359,31.9677,31.9169,31.9423,28434.5191
2015-06-19 10:15:00,50.24,50.24,50.18,50.19,83924.36314667265,31.9423,31.9423,31.9041,31.9105,83924.3631
2015-06-19 10:20:00,50.19,50.2,50.16,50.16,57883.514757041856,31.9105,31.9169,31.8914,31.8914,57883.5148
2015-06-19 10:25:00,50.17,50.18,50.11,50.14,74656.04309280663,31.8978,31.9041,31.8596,31.8787,74656.0431
2015-06-19 10:30:00,50.13,50.16,50.13,50.13,46080.12568735271,31.8724,31.8914,31.8724,31.8724,46080.1257
2015-06-19 10:35:00,50.14,50.25,50.14,50.17,58995.62338682527,31.8787,31.9486,31.8787,31.8978,58995.6234
2015-06-19 10:40:00,50.18,50.23,50.17,50.22,38890.13578722927,31.9041,31.9359,31.8978,31.9296,38890.1358
2015-06-19 10:45:00,50.22,50.25,50.2,50.24,44526.98911457749,31.9296,31.9486,31.9169,31.9423,44526.9891
2015-06-19 10:50:00,50.25,50.27,50.22,50.25,34966.894849062955,31.9486,31.9614,31.9296,31.9486,34966.8948
2015-06-19 10:55:00,50.26,50.28,50.25,50.26,52759.51071709123,31.955,31.9677,31.9486,31.955,52759.5107
2015-06-19 11:00:00,50.25,50.26,50.17,50.17,35503.310515093704,31.9486,31.955,31.8978,31.8978,35503.3105
2015-06-19 11:05:00,50.17,50.19,50.14,50.19,26878.01593536079,31.8978,31.9105,31.8787,31.9105,26878.0159
2015-06-19 11:10:00,50.19,50.19,50.14,50.17,26200.20199753114,31.9105,31.9105,31.8787,31.8978,26200.202
2015-06-19 11:15:00,50.18,50.19,50.16,50.18,22812.25451688924,31.9041,31.9105,31.8914,31.9041,22812.2545
2015-06-19 11:20:00,50.17,50.19,50.15,50.16,21966.109303108515,31.8978,31.9105,31.8851,31.8914,21966.1093
2015-06-19 11:25:00,50.16,50.19,50.13,50.15,32861.631691168215,31.8914,31.9105,31.8724,31.8851,32861.6317
2015-06-19 11:30:00,50.15,50.16,50.12,50.15,36199.0797890248,31.8851,31.8914,31.866,31.8851,36199.0798
2015-06-19 11:35:00,50.15,50.18,50.14,50.18,47426.77589496128,31.8851,31.9041,31.8787,31.9041,47426.7759
2015-06-19 11:40:00,50.18,50.18,50.14,50.16,56319.15609920323,31.9041,31.9041,31.8787,31.8914,56319.1561
2015-06-19 11:45:00,50.15,50.16,50.09,50.1,40919.08876669285,31.8851,31.8914,31.8469,31.8533,40919.0888
2015-06-19 11:50:00,50.09,50.1,50.06,50.08,35223.880597014926,31.8469,31.8533,31.8278,31.8406,35223.8806
2015-06-19 11:55:00,50.1,50.11,50.06,50.06,26340.47806082369,31.8533,31.8596,31.8278,31.8278,26340.4781
2015-06-19 12:00:00,50.06,50.06,50.02,50.03,54332.84704298058,31.8278,31.8278,31.8024,31.8088,54332.847
2015-06-19 12:05:00,50.03,50.04,50.0,50.04,32738.188755470765,31.8088,31.8151,31.7897,31.8151,32738.1888
2015-06-19 12:10:00,50.04,50.09,50.04,50.07,22854.89844013017,31.8151,31.8469,31.8151,31.8342,22854.8984
2015-06-19 12:15:00,50.07,50.09,50.06,50.08,17789.249242509257,31.8342,31.8469,31.8278,31.8406,17789.2492
2015-06-19 12:20:00,50.07,50.07,50.04,50.05,26352.822354393444,31.8342,31.8342,31.8151,31.8215,26352.8224
2015-06-19 12:25:00,50.05,50.12,50.05,50.1,29116.82190551004,31.8215,31.866,31.8215,31.8533,29116.8219
2015-06-19 12:30:00,50.1,50.15,50.1,50.14,55217.14734597688,31.8533,31.8851,31.8533,31.8787,55217.1473
2015-06-19 12:35:00,50.15,50.18,50.12,50.12,24258.781281562115,31.8851,31.9041,31.866,31.866,24258.7813
2015-06-19 12:40:00,50.12,50.17,50.12,50.17,32060.37481764112,31.866,31.8978,31.866,31.8978,32060.3748
2015-06-19 12:45:00,50.17,50.18,50.11,50.11,28750.981932443046,31.8978,31.9041,31.8596,31.8596,28750.9819
2015-06-19 12:50:00,50.11,50.12,50.08,50.12,22537.31343283582,31.8596,31.866,31.8406,31.866,22537.3134
2015-06-19 12:55:00,50.12,50.12,50.07,50.1,39650.99315452811,31.866,31.866,31.8342,31.8533,39650.9932
2015-06-19 13:00:00,50.11,50.12,50.09,50.1,17859.948378408706,31.8596,31.866,31.8469,31.8533,17859.9484
2015-06-19 13:05:00,50.1,50.1,50.07,50.07,17437.997980024687,31.8533,31.8533,31.8342,31.8342,17437.998
2015-06-19 13:10:00,50.08,50.11,50.07,50.11,39925.934238581525,31.8406,31.8596,31.8342,31.8596,39925.9342
2015-06-19 13:15:00,50.11,50.13,50.11,50.13,22541.80226686118,31.8596,31.8724,31.8596,31.8724,22541.8023
2015-06-19 13:20:00,50.13,50.13,50.11,50.12,28460.329929300864,31.8724,31.8724,31.8596,31.866,28460.3299
2015-06-19 13:25:00,50.12,50.12,50.1,50.11,22330.82706766917,31.866,31.866,31.8533,31.8596,22330.8271
2015-06-19 13:30:00,50.11,50.19,50.1,50.19,41015.59869823813,31.8596,31.9105,31.8533,31.9105,41015.5987
2015-06-19 13:35:00,50.2,50.2,50.19,50.2,19609.47143979352,31.9169,31.9169,31.9105,31.9169,19609.4714
2015-06-19 13:40:00,50.19,50.2,50.19,50.19,37746.60531926832,31.9105,31.9169,31.9105,31.9105,37746.6053
2015-06-19 13:45:00,50.18,50.2,50.18,50.2,11095.275502188306,31.9041,31.9169,31.9041,31.9169,11095.2755
2015-06-19 13:50:00,50.2,50.2,50.18,50.2,40235.6637863315,31.9169,31.9169,31.9041,31.9169,40235.6638
2015-06-19 13:55:00,50.2,50.22,50.19,50.21,25761.418471552013,31.9169,31.9296,31.9105,31.9232,25761.4185
2015-06-19 14:00:00,50.21,50.26,50.21,50.26,67650.09538772303,31.9232,31.955,31.9232,31.955,67650.0954
2015-06-19 14:05:00,50.26,50.26,50.24,50.25,30987.54348557962,31.955,31.955,31.9423,31.9486,30987.5435
2015-06-19 14:10:00,50.25,50.26,50.24,50.24,25855.68398608461,31.9486,31.955,31.9423,31.9423,25855.684
2015-06-19 14:15:00,50.24,50.24,50.22,50.23,38224.66614296936,31.9423,31.9423,31.9296,31.9359,38224.6661
2015-06-19 14:20:00,50.23,50.24,50.13,50.13,52823.47660195264,31.9359,31.9423,31.8724,31.8724,52823.4766
2015-06-19 14:25:00,50.14,50.14,50.1,50.12,30656.491976209178,31.8787,31.8787,31.8533,31.866,30656.492
2015-06-19 14:30:00,50.11,50.11,50.08,50.09,29729.54774997194,31.8596,31.8596,31.8406,31.8469,29729.5477
2015-06-19 14:35:00,50.09,50.09,50.05,50.07,49266.075636853326,31.8469,31.8469,31.8215,31.8342,49266.0756
2015-06-19 14:40:00,50.07,50.09,50.05,50.09,36605.31926832005,31.8342,31.8469,31.8215,31.8469,36605.3193
2015-06-19 14:45:00,50.08,50.11,50.06,50.11,38161.82246661429,31.8406,31.8596,31.8278,31.8596,38161.8225
2015-06-19 14:50:00,50.11,50.11,50.05,50.06,67368.42105263157,31.8596,31.8596,31.8215,31.8278,67368.4211
2015-06-19 14:55:00,50.07,50.11,50.06,50.11,29711.59241387049,31.8342,31.8596,31.8278,31.8596,29711.5924
2015-06-19 15:00:00,50.11,50.11,50.04,50.05,53257.77129390641,31.8596,31.8596,31.8151,31.8215,53257.7713
2015-06-19 15:05:00,50.05,50.08,50.04,50.08,55140.83716754573,31.8215,31.8406,31.8151,31.8406,55140.8372
2015-06-19 15:10:00,50.08,50.09,50.04,50.04,72577.71293906408,31.8406,31.8469,31.8151,31.8151,72577.7129
2015-06-19 15:15:00,50.04,50.07,50.04,50.06,47019.41420715969,31.8151,31.8342,31.8151,31.8278,47019.4142
2015-06-19 15:20:00,50.06,50.07,50.04,50.04,39572.43855908427,31.8278,31.8342,31.8151,31.8151,39572.4386
2015-06-19 15:25:00,50.04,50.09,50.04,50.09,54374.36875771518,31.8151,31.8469,31.8151,31.8469,54374.3688
2015-06-19 15:30:00,50.08,50.15,50.04,50.14,100025.81079564584,31.8406,31.8851,31.8151,31.8787,100025.8108
2015-06-19 15:35:00,50.13,50.16,50.12,50.16,91916.73212882954,31.8724,31.8914,31.866,31.8914,91916.7321
2015-06-19 15:40:00,50.16,50.18,50.15,50.17,82732.57771293906,31.8914,31.9041,31.8851,31.8978,82732.5777
2015-06-19 15:45:00,50.16,50.25,50.15,50.23,207175.401189541,31.8914,31.9486,31.8851,31.9359,207175.4012
2015-06-19 15:50:00,50.23,50.24,50.15,50.17,131446.52676467286,31.9359,31.9423,31.8851,31.8978,131446.5268
2015-06-19 15:55:00,50.17,50.18,50.08,50.08,494480.9785658175,31.8978,31.9041,31.8406,31.8406,494480.9786
2015-06-22 09:30:00,50.51,50.99,50.44,50.99,582162.495791718,32.114,32.4191,32.0695,32.4191,582162.4958
2015-06-22 09:35:00,51.0,51.03,50.76,50.9,134333.9692514869,32.4255,32.4446,32.2729,32.3619,134333.9693
2015-06-22 09:40:00,50.89,50.97,50.75,50.95,102186.06217035124,32.3556,32.4064,32.2665,32.3937,102186.0622
2015-06-22 09:45:00,50.95,50.99,50.86,50.96,96296.71192907642,32.3937,32.4191,32.3365,32.4001,96296.7119
2015-06-22 09:50:00,50.96,51.04,50.82,51.01,127509.81932443049,32.4001,32.4509,32.3111,32.4319,127509.8193
2015-06-22 09:55:00,51.01,51.03,50.94,51.03,79053.97822915498,32.4319,32.4446,32.3873,32.4446,79053.9782
2015-06-22 10:00:00,51.02,51.03,50.94,51.01,250185.16440354616,32.4382,32.4446,32.3873,32.4319,250185.1644
2015-06-22 10:05:00,51.02,51.17,51.01,51.16,92165.86241723712,32.4382,32.5336,32.4319,32.5272,92165.8624
2015-06-22 10:10:00,51.16,51.17,51.08,51.09,128568.06194590956,32.5272,32.5336,32.4764,32.4827,128568.0619
2015-06-22 10:15:00,51.09,51.16,51.09,51.12,116874.64930984176,32.4827,32.5272,32.4827,32.5018,116874.6493
2015-06-22 10:20:00,51.12,51.15,51.08,51.13,79183.03220738412,32.5018,32.5209,32.4764,32.5081,79183.0322
2015-06-22 10:25:00,51.13,51.19,51.11,51.15,70261.47458197732,32.5081,32.5463,32.4954,32.5209,70261.4746
2015-06-22 10:30:00,51.15,51.17,51.11,51.11,68153.9670070699,32.5209,32.5336,32.4954,32.4954,68153.967
2015-06-22 10:35:00,51.12,51.17,51.1,51.17,55569.520816967786,32.5018,32.5336,32.4891,32.5336,55569.5208
2015-06-22 10:40:00,51.17,51.26,51.16,51.24,210187.40882055883,32.5336,32.5908,32.5272,32.5781,210187.4088
2015-06-22 10:45:00,51.25,51.25,51.16,51.18,166805.07238244865,32.5844,32.5844,32.5272,32.5399,166805.0724
2015-06-22 10:50:00,51.18,51.18,51.11,51.12,70950.51060487037,32.5399,32.5399,32.4954,32.5018,70950.5106
2015-06-22 10:55:00,51.11,51.14,51.08,51.11,73705.53248793626,32.4954,32.5145,32.4764,32.4954,73705.5325
2015-06-22 11:00:00,51.1,51.15,51.09,51.15,62021.0975199192,32.4891,32.5209,32.4827,32.5209,62021.0975
2015-06-22 11:05:00,51.15,51.21,51.12,51.16,74697.56480754123,32.5209,32.559,32.5018,32.5272,74697.5648
2015-06-22 11:10:00,51.15,51.21,51.15,51.2,38533.27348221299,32.5209,32.559,32.5209,32.5527,38533.2735
2015-06-22 11:15:00,51.21,51.22,51.14,51.14,104119.62742677589,32.559,32.5654,32.5145,32.5145,104119.6274
2015-06-22 11:20:00,51.15,51.23,51.14,51.17,115085.84895073505,32.5209,32.5717,32.5145,32.5336,115085.849
2015-06-22 11:25:00,51.16,51.2,51.16,51.17,72799.91022331949,32.5272,32.5527,32.5272,32.5336,72799.9102
2015-06-22 11:30:00,51.17,51.17,51.07,51.1,60846.14521378072,32.5336,32.5336,32.47,32.4891,60846.1452
2015-06-22 11:35:00,51.1,51.1,51.02,51.06,123669.62181573336,32.4891,32.4891,32.4382,32.4636,123669.6218
2015-06-22 11:40:00,51.07,51.16,51.07,51.15,100388.2841431938,32.47,32.5272,32.47,32.5209,100388.2841
2015-06-22 11:45:00,51.14,51.16,51.11,51.12,45935.36079003479,32.5145,32.5272,32.4954,32.5018,45935.3608
2015-06-22 11:50:00,51.13,51.18,51.11,51.18,69068.5669397374,32.5081,32.5399,32.4954,32.5399,69068.5669
2015-06-22 11:55:00,51.18,51.19,51.15,51.17,61343.28358208955,32.5399,32.5463,32.5209,32.5336,61343.2836
2015-06-22 12:00:00,51.17,51.19,51.15,51.19,98792.50364717764,32.5336,32.5463,32.5209,32.5463,98792.5036
2015-06-22 12:05:00,51.19,51.19,51.16,51.17,64966.89484906296,32.5463,32.5463,32.5272,32.5336,64966.8948
2015-06-22 12:10:00,51.16,51.19,51.14,51.18,46775.89496128381,32.5272,32.5463,32.5145,32.5399,46775.895
2015-06-22 12:15:00,51.18,51.2,51.12,51.13,73906.4078105712,32.5399,32.5527,32.5018,32.5081,73906.4078
2015-06-22 12:20:00,51.13,51.15,51.0,51.01,92520.48030524072,32.5081,32.5209,32.4255,32.4319,92520.4803
2015-06-22 12:25:00,51.02,51.02,50.96,51.02,38015.935360790034,32.4382,32.4382,32.4001,32.4382,38015.9354
2015-06-22 12:30:00,51.02,51.02,50.98,51.02,58572.55077993491,32.4382,32.4382,32.4128,32.4382,58572.5508
2015-06-22 12:35:00,51.02,51.02,50.98,51.02,51607.00258107956,32.4382,32.4382,32.4128,32.4382,51607.0026
2015-06-22 12:40:00,51.01,51.03,51.0,51.02,59132.532824598806,32.4319,32.4446,32.4255,32.4382,59132.5328
2015-06-22 12:45:00,51.02,51.03,50.98,51.01,23726.85444955673,32.4382,32.4446,32.4128,32.4319,23726.8544
2015-06-22 12:50:00,51.01,51.02,51.01,51.02,23467.624284592075,32.4319,32.4382,32.4319,32.4382,23467.6243
2015-06-22 12:55:00,51.02,51.02,51.0,51.0,22200.65088093368,32.4382,32.4382,32.4255,32.4255,22200.6509
2015-06-22 13:00:00,51.01,51.02,50.99,51.02,62820.10997643362,32.4319,32.4382,32.4191,32.4382,62820.11
2015-06-22 13:05:00,51.02,51.02,50.99,51.01,29953.98945124004,32.4382,32.4382,32.4191,32.4319,29953.9895
2015-06-22 13:10:00,51.0,51.02,50.97,50.97,37668.05072382448,32.4255,32.4382,32.4064,32.4064,37668.0507
2015-06-22 13:15:00,50.96,50.98,50.96,50.98,34427.11255751318,32.4001,32.4128,32.4001,32.4128,34427.1126
2015-06-22 13:20:00,50.97,50.99,50.97,50.99,44265.51453260015,32.4064,32.4191,32.4064,32.4191,44265.5145
2015-06-22 13:25:00,50.99,50.99,50.96,50.96,38488.38514195938,32.4191,32.4191,32.4001,32.4001,38488.3851
2015-06-22 13:30:00,50.97,51.0,50.96,51.0,41371.33879474806,32.4064,32.4255,32.4001,32.4255,41371.3388
2015-06-22 13:35:00,51.0,51.01,50.97,50.98,31210.86297834137,32.4255,32.4319,32.4064,32.4128,31210.863
2015-06-22 13:40:00,50.98,51.0,50.96,50.99,30898.88901357872,32.4128,32.4255,32.4001,32.4191,30898.889
2015-06-22 13:45:00,50.98,51.01,50.98,51.0,42547.41330939288,32.4128,32.4319,32.4128,32.4255,42547.4133
2015-06-22 13:50:00,51.01,51.01,50.99,50.99,31879.69924812029,32.4319,32.4319,32.4191,32.4191,31879.6992
2015-06-22 13:55:00,50.98,51.01,50.97,51.01,38231.39939400741,32.4128,32.4319,32.4064,32.4319,38231.3994
2015-06-22 14:00:00,51.01,51.02,51.0,51.01,25846.70631803389,32.4319,32.4382,32.4255,32.4319,25846.7063
2015-06-22 14:05:00,51.01,51.02,51.0,51.02,52603.5237347099,32.4319,32.4382,32.4255,32.4382,52603.5237
2015-06-22 14:10:00,51.02,51.06,50.99,51.06,96397.71069464706,32.4382,32.4636,32.4191,32.4636,96397.7107
2015-06-22 14:15:00,51.05,51.1,51.05,51.09,55370.889911345526,32.4573,32.4891,32.4573,32.4827,55370.8899
2015-06-22 14:20:00,51.09,51.17,51.09,51.13,88047.35719896757,32.4827,32.5336,32.4827,32.5081,88047.3572
2015-06-22 14:25:00,51.12,51.13,51.06,51.1,22767.366176635616,32.5018,32.5081,32.4636,32.4891,22767.3662
2015-06-22 14:30:00,51.1,51.1,51.07,51.1,25671.64179104477,32.4891,32.4891,32.47,32.4891,25671.6418
2015-06-22 14:35:00,51.1,51.1,51.07,51.09,52338.682527213554,32.4891,32.4891,32.47,32.4827,52338.6825
2015-06-22 14:40:00,51.08,51.11,51.08,51.1,37189.98990012344,32.4764,32.4954,32.4764,32.4891,37189.9899
2015-06-22 14:45:00,51.1,51.11,51.1,51.1,40225.56390977444,32.4891,32.4954,32.4891,32.4891,40225.5639
2015-06-22 14:50:00,51.1,51.16,51.1,51.16,57164.17910447761,32.4891,32.5272,32.4891,32.5272,57164.1791
2015-06-22 14:55:00,51.16,51.16,51.07,51.07,125676.13062507012,32.5272,32.5272,32.47,32.47,125676.1306
2015-06-22 15:00:00,51.08,51.1,51.07,51.09,47506.45269891145,32.4764,32.4891,32.47,32.4827,47506.4527
2015-06-22 15:05:00,51.09,51.12,51.07,51.1,66573.89743014252,32.4827,32.5018,32.47,32.4891,66573.8974
2015-06-22 15:10:00,51.1,51.14,51.09,51.12,58924.92425092582,32.4891,32.5145,32.4827,32.5018,58924.9243
2015-06-22 15:15:00,51.12,51.13,51.09,51.09,54919.762091796656,32.5018,32.5081,32.4827,32.4827,54919.7621
2015-06-22 15:20:00,51.1,51.15,51.09,51.14,68449.10784423746,32.4891,32.5209,32.4827,32.5145,68449.1078
2015-06-22 15:25:00,51.15,51.16,51.07,51.08,99633.03781842666,32.5209,32.5272,32.47,32.4764,99633.0378
2015-06-22 15:30:00,51.09,51.12,51.08,51.1,70065.08809336774,32.4827,32.5018,32.4764,32.4891,70065.0881
2015-06-22 15:35:00,51.11,51.13,51.04,51.08,124917.51767478396,32.4954,32.5081,32.4509,32.4764,124917.5177
2015-06-22 15:40:00,51.08,51.19,51.06,51.13,188528.78464818763,32.4764,32.5463,32.4636,32.5081,188528.7846
2015-06-22 15:45:00,51.12,51.14,51.08,51.12,211705.75692963751,32.5018,32.5145,32.4764,32.5018,211705.7569
2015-06-22 15:50:00,51.12,51.13,51.07,51.07,211642.9132532825,32.5018,32.5081,32.47,32.47,211642.9133
2015-06-22 15:55:00,51.07,51.14,51.05,51.1,530276.0632925597,32.47,32.5145,32.4573,32.4891,530276.0633
2015-06-23 09:30:00,51.36,51.49,51.29,51.44,171777.5782740433,32.6544,32.737,32.6099,32.7052,171777.5783
2015-06-23 09:35:00,51.43,51.53,51.43,51.49,139185.2766243968,32.6989,32.7625,32.6989,32.737,139185.2766
2015-06-23 09:40:00,51.49,51.68,51.46,51.67,98701.60475816406,32.737,32.8578,32.718,32.8515,98701.6048
2015-06-23 09:45:00,51.66,51.86,51.64,51.84,273889.57468297606,32.8451,32.9723,32.8324,32.9596,273889.5747
2015-06-23 09:50:00,51.84,51.86,51.76,51.79,268444.6190102121,32.9596,32.9723,32.9087,32.9278,268444.619
2015-06-23 09:55:00,51.78,51.83,51.77,51.82,81822.46661429694,32.9214,32.9532,32.9151,32.9468,81822.4666
2015-06-23 10:00:00,51.82,51.89,51.78,51.85,234840.08528784648,32.9468,32.9914,32.9214,32.9659,234840.0853
2015-06-23 10:05:00,51.85,51.88,51.77,51.83,123132.08394119628,32.9659,32.985,32.9151,32.9532,123132.0839
2015-06-23 10:10:00,51.82,51.85,51.72,51.82,231544.1589047245,32.9468,32.9659,32.8833,32.9468,231544.1589
2015-06-23 10:15:00,51.82,51.84,51.76,51.77,122868.36494220626,32.9468,32.9596,32.9087,32.9151,122868.3649
2015-06-23 10:20:00,51.78,51.82,51.76,51.77,231379.19425429244,32.9214,32.9468,32.9087,32.9151,231379.1943
2015-06-23 10:25:00,51.78,51.81,51.76,51.77,161059.3648299854,32.9214,32.9405,32.9087,32.9151,161059.3648
2015-06-23 10:30:00,51.76,51.81,51.74,51.75,385016.2720233419,32.9087,32.9405,32.896,32.9023,385016.272
2015-06-23 10:35:00,51.75,51.78,51.69,51.69,142214.11738300975,32.9023,32.9214,32.8642,32.8642,142214.1174
2015-06-23 10:40:00,51.69,51.69,51.51,51.54,133153.40590281674,32.8642,32.8642,32.7498,32.7688,133153.4059
2015-06-23 10:45:00,51.54,51.63,51.54,51.63,188597.2393670744,32.7688,32.826,32.7688,32.826,188597.2394
2015-06-23 10:50:00,51.64,51.64,51.45,51.47,230524.07137246092,32.8324,32.8324,32.7116,32.7243,230524.0714
2015-06-23 10:55:00,51.46,51.51,51.42,51.51,91823.58882280329,32.718,32.7498,32.6925,32.7498,91823.5888
2015-06-23 11:00:00,51.5,51.55,51.48,51.54,67053.0804623499,32.7434,32.7752,32.7307,32.7688,67053.0805
2015-06-23 11:05:00,51.54,51.67,51.52,51.67,172554.1465604309,32.7688,32.8515,32.7561,32.8515,172554.1466
2015-06-23 11:10:00,51.67,51.69,51.64,51.67,134480.97856581752,32.8515,32.8642,32.8324,32.8515,134480.9786
2015-06-23 11:15:00,51.67,51.7,51.62,51.69,145769.2739310964,32.8515,32.8706,32.8197,32.8642,145769.2739
2015-06-23 11:20:00,51.68,51.7,51.67,51.68,110125.68735271013,32.8578,32.8706,32.8515,32.8578,110125.6874
2015-06-23 11:25:00,51.68,51.71,51.64,51.65,151746.15643586576,32.8578,32.8769,32.8324,32.8388,151746.1564
2015-06-23 11:30:00,51.65,51.65,51.61,51.62,71172.7078891258,32.8388,32.8388,32.8133,32.8197,71172.7079
2015-06-23 11:35:00,51.63,51.66,51.61,51.65,75478.62192795421,32.826,32.8451,32.8133,32.8388,75478.6219
2015-06-23 11:40:00,51.65,51.65,51.62,51.63,49878.801481315226,32.8388,32.8388,32.8197,32.826,49878.8015
2015-06-23 11:45:00,51.62,51.63,51.59,51.61,75464.03321737179,32.8197,32.826,32.8006,32.8133,75464.0332
2015-06-23 11:50:00,51.62,51.62,51.57,51.59,66977.89249242509,32.8197,32.8197,32.7879,32.8006,66977.8925
2015-06-23 11:55:00,51.59,51.59,51.55,51.57,33036.69621815733,32.8006,32.8006,32.7752,32.7879,33036.6962
2015-06-23 12:00:00,51.57,51.57,51.47,51.48,75615.53136572774,32.7879,32.7879,32.7243,32.7307,75615.5314
2015-06-23 12:05:00,51.48,51.48,51.44,51.45,24429.356974525865,32.7307,32.7307,32.7052,32.7116,24429.357
2015-06-23 12:10:00,51.46,51.53,51.45,51.51,39227.92054763775,32.718,32.7625,32.7116,32.7498,39227.9205
2015-06-23 12:15:00,51.52,51.53,51.48,51.49,40141.3982717989,32.7561,32.7625,32.7307,32.737,40141.3983
2015-06-23 12:20:00,51.49,51.52,51.46,51.47,91567.72528335763,32.737,32.7561,32.718,32.7243,91567.7253
2015-06-23 12:25:00,51.47,51.53,51.47,51.51,53268.99337896981,32.7243,32.7625,32.7243,32.7498,53268.9934
2015-06-23 12:30:00,51.51,51.51,51.47,51.47,41149.14151049265,32.7498,32.7498,32.7243,32.7243,41149.1415
2015-06-23 12:35:00,51.48,51.53,51.47,51.5,77390.86522275838,32.7307,32.7625,32.7243,32.7434,77390.8652
2015-06-23 12:40:00,51.5,51.53,51.48,51.5,51589.04724497812,32.7434,32.7625,32.7307,32.7434,51589.0472
2015-06-23 12:45:00,51.5,51.5,51.46,51.47,35097.07103579845,32.7434,32.7434,32.718,32.7243,35097.071
2015-06-23 12:50:00,51.48,51.51,51.47,51.48,69619.57131635057,32.7307,32.7498,32.7243,32.7307,69619.5713
2015-06-23 12:55:00,51.48,51.49,51.46,51.47,35111.65974638087,32.7307,32.737,32.718,32.7243,35111.6597
2015-06-23 13:00:00,51.48,51.52,51.47,51.51,21382.560879811463,32.7307,32.7561,32.7243,32.7498,21382.5609
2015-06-23 13:05:00,51.52,51.52,51.48,51.5,58774.54831107619,32.7561,32.7561,32.7307,32.7434,58774.5483
2015-06-23 13:10:00,51.5,51.57,51.5,51.55,49372.68544495567,32.7434,32.7879,32.7434,32.7752,49372.6854
2015-06-23 13:15:00,51.56,51.59,51.55,51.57,22211.87296599708,32.7815,32.8006,32.7752,32.7879,22211.873
2015-06-23 13:20:00,51.57,51.58,51.52,51.54,34207.15969027045,32.7879,32.7943,32.7561,32.7688,34207.1597
2015-06-23 13:25:00,51.54,51.54,51.52,51.54,19012.456514420377,32.7688,32.7688,32.7561,32.7688,19012.4565
2015-06-23 13:30:00,51.54,51.54,51.5,51.52,39312.08618561328,32.7688,32.7688,32.7434,32.7561,39312.0862
2015-06-23 13:35:00,51.53,51.53,51.48,51.51,58008.07990124565,32.7625,32.7625,32.7307,32.7498,58008.0799
2015-06-23 13:40:00,51.52,51.58,51.5,51.57,74984.8501851644,32.7561,32.7943,32.7434,32.7879,74984.8502
2015-06-23 13:45:00,51.58,51.59,51.54,51.54,43851.41959376052,32.7943,32.8006,32.7688,32.7688,43851.4196
2015-06-23 13:50:00,51.55,51.56,51.53,51.54,51531.81461115475,32.7752,32.7815,32.7625,32.7688,51531.8146
2015-06-23 13:55:00,51.54,51.56,51.52,51.54,100338.90696891482,32.7688,32.7815,32.7561,32.7688,100338.907
2015-06-23 14:00:00,51.55,51.55,51.51,51.53,66858.938390753,32.7752,32.7752,32.7498,32.7625,66858.9384
2015-06-23 14:05:00,51.53,51.54,51.51,51.51,30237.90820334418,32.7625,32.7688,32.7498,32.7498,30237.9082
2015-06-23 14:10:00,51.52,51.56,51.5,51.55,61329.81708001346,32.7561,32.7815,32.7434,32.7752,61329.8171
2015-06-23 14:15:00,51.55,51.56,51.51,51.52,59699.24812030075,32.7752,32.7815,32.7498,32.7561,59699.2481
2015-06-23 14:20:00,51.52,51.53,51.5,51.51,55504.43272360004,32.7561,32.7625,32.7434,32.7498,55504.4327
2015-06-23 14:25:00,51.51,51.51,51.48,51.5,61626.08012568735,32.7498,32.7498,32.7307,32.7434,61626.0801
2015-06-23 14:30:00,51.51,51.51,51.46,51.47,40930.31085175625,32.7498,32.7498,32.718,32.7243,40930.3109
2015-06-23 14:35:00,51.46,51.51,51.43,51.51,103558.52317360564,32.718,32.7498,32.6989,32.7498,103558.5232
2015-06-23 14:40:00,51.5,51.53,51.48,51.49,72566.49085400067,32.7434,32.7625,32.7307,32.737,72566.4909
2015-06-23 14:45:00,51.48,51.5,51.47,51.47,38804.847940747386,32.7307,32.7434,32.7243,32.7243,38804.8479
2015-06-23 14:50:00,51.48,51.5,51.46,51.47,41782.06710806867,32.7307,32.7434,32.718,32.7243,41782.0671
2015-06-23 14:55:00,51.48,51.52,51.46,51.51,48142.7449220065,32.7307,32.7561,32.718,32.7498,48142.7449
2015-06-23 15:00:00,51.51,51.56,51.51,51.51,79229.04275614409,32.7498,32.7815,32.7498,32.7498,79229.0428
2015-06-23 15:05:00,51.51,51.52,51.49,51.52,37643.36213668499,32.7498,32.7561,32.737,32.7561,37643.3621
2015-06-23 15:10:00,51.53,51.54,51.48,51.48,54808.663449668944,32.7625,32.7688,32.7307,32.7307,54808.6634
2015-06-23 15:15:00,51.48,51.51,51.38,51.43,98856.46953203905,32.7307,32.7498,32.6671,32.6989,98856.4695
2015-06-23 15:20:00,51.43,51.54,51.42,51.52,104463.02322971608,32.6989,32.7688,32.6925,32.7561,104463.0232
2015-06-23 15:25:00,51.52,51.54,51.51,51.53,95277.74660531926,32.7561,32.7688,32.7498,32.7625,95277.7466
2015-06-23 15:30:00,51.53,51.55,51.51,51.52,78972.05700819212,32.7625,32.7752,32.7498,32.7561,78972.057
2015-06-23 15:35:00,51.52,51.54,51.44,51.48,172511.50263719,32.7561,32.7688,32.7052,32.7307,172511.5026
2015-06-23 15:40:00,51.48,51.52,51.47,51.48,136117.15856806195,32.7307,32.7561,32.7243,32.7307,136117.1586
2015-06-23 15:45:00,51.48,51.5,51.46,51.47,132353.27123779597,32.7307,32.7434,32.718,32.7243,132353.2712
2015-06-23 15:50:00,51.47,51.47,51.43,51.43,211999.77555829872,32.7243,32.7243,32.6989,32.6989,211999.7756
2015-06-23 15:55:00,51.43,51.45,51.4,51.42,474184.7155201436,32.6989,32.7116,32.6798,32.6925,474184.7155
2015-06-24 09:30:00,51.31,51.54,51.1,51.54,125728.87442486812,32.6226,32.7688,32.4891,32.7688,125728.8744
2015-06-24 09:35:00,51.55,51.59,51.43,51.47,117152.9570194142,32.7752,32.8006,32.6989,32.7243,117152.957
2015-06-24 09:40:00,51.47,51.5,51.41,51.5,73473.23532712378,32.7243,32.7434,32.6862,32.7434,73473.2353
2015-06-24 09:45:00,51.5,51.51,51.32,51.37,49226.798339131405,32.7434,32.7498,32.6289,32.6607,49226.7983
2015-06-24 09:50:00,51.37,51.37,51.3,51.33,34846.81853888452,32.6607,32.6607,32.6162,32.6353,34846.8185
2015-06-24 09:55:00,51.33,51.33,51.23,51.3,97165.30131298395,32.6353,32.6353,32.5717,32.6162,97165.3013
2015-06-24 10:00:00,51.29,51.31,51.25,51.26,41265.851195152056,32.6099,32.6226,32.5844,32.5908,41265.8512
2015-06-24 10:05:00,51.26,51.27,51.21,51.26,43196.04982605768,32.5908,32.5972,32.559,32.5908,43196.0498
2015-06-24 10:10:00,51.26,51.27,51.22,51.22,38559.08427785883,32.5908,32.5972,32.5654,32.5654,38559.0843
2015-06-24 10:15:00,51.23,51.24,51.18,51.24,176062.17035125126,32.5717,32.5781,32.5399,32.5781,176062.1704
2015-06-24 10:20:00,51.25,51.26,51.22,51.24,58661.20525193581,32.5844,32.5908,32.5654,32.5781,58661.2053
2015-06-24 10:25:00,51.24,51.37,51.22,51.37,65074.62686567164,32.5781,32.6607,32.5654,32.6607,65074.6269
2015-06-24 10:30:00,51.37,51.44,51.35,51.36,85613.28694871506,32.6607,32.7052,32.648,32.6544,85613.2869
2015-06-24 10:35:00,51.35,51.35,51.27,51.32,47360.5655930872,32.648,32.648,32.5972,32.6289,47360.5656
2015-06-24 10:40:00,51.3,51.34,51.27,51.33,43102.90652003142,32.6162,32.6417,32.5972,32.6353,43102.9065
2015-06-24 10:45:00,51.33,51.35,51.29,51.31,80152.6203568623,32.6353,32.648,32.6099,32.6226,80152.6204
2015-06-24 10:50:00,51.31,51.34,51.29,51.31,45952.19391762989,32.6226,32.6417,32.6099,32.6226,45952.1939
2015-06-24 10:55:00,51.31,51.33,51.28,51.29,28426.66367411065,32.6226,32.6353,32.6035,32.6099,28426.6637
2015-06-24 11:00:00,51.3,51.32,51.22,51.24,35110.53753787454,32.6162,32.6289,32.5654,32.5781,35110.5375
2015-06-24 11:05:00,51.24,51.26,51.2,51.24,16474.020873078218,32.5781,32.5908,32.5527,32.5781,16474.0209
2015-06-24 11:10:00,51.24,51.24,51.17,51.18,22533.9468073168,32.5781,32.5781,32.5336,32.5399,22533.9468
2015-06-24 11:15:00,51.18,51.2,51.15,51.18,37880.14813152284,32.5399,32.5527,32.5209,32.5399,37880.1481
2015-06-24 11:20:00,51.18,51.2,51.16,51.17,45110.53753787454,32.5399,32.5527,32.5272,32.5336,45110.5375
2015-06-24 11:25:00,51.17,51.21,51.17,51.19,33407.02502524969,32.5336,32.559,32.5336,32.5463,33407.025
2015-06-24 11:30:00,51.18,51.19,51.13,51.13,25351.812366737737,32.5399,32.5463,32.5081,32.5081,25351.8124
2015-06-24 11:35:00,51.14,51.19,51.13,51.14,21944.78734148805,32.5145,32.5463,32.5081,32.5145,21944.7873
2015-06-24 11:40:00,51.14,51.25,51.11,51.23,86542.47559196498,32.5145,32.5844,32.4954,32.5717,86542.4756
2015-06-24 11:45:00,51.23,51.26,51.21,51.24,57319.0438783526,32.5717,32.5908,32.559,32.5781,57319.0439
2015-06-24 11:50:00,51.22,51.25,51.18,51.18,15648.075412411625,32.5654,32.5844,32.5399,32.5399,15648.0754
2015-06-24 11:55:00,51.18,51.23,51.17,51.2,27221.411738300976,32.5399,32.5717,32.5336,32.5527,27221.4117
2015-06-24 12:00:00,51.18,51.18,51.1,51.14,34526.98911457749,32.5399,32.5399,32.4891,32.5145,34526.9891
2015-06-24 12:05:00,51.13,51.15,51.1,51.11,19297.49747503086,32.5081,32.5209,32.4891,32.4954,19297.4975
2015-06-24 12:10:00,51.1,51.18,51.07,51.16,59382.78532151273,32.4891,32.5399,32.47,32.5272,59382.7853
2015-06-24 12:15:00,51.16,51.17,51.14,51.14,29772.19167321288,32.5272,32.5336,32.5145,32.5145,29772.1917
2015-06-24 12:20:00,51.13,51.15,51.1,51.13,21456.62664122994,32.5081,32.5209,32.4891,32.5081,21456.6266
2015-06-24 12:25:00,51.14,51.15,51.1,51.14,34283.469868701606,32.5145,32.5209,32.4891,32.5145,34283.4699
2015-06-24 12:30:00,51.14,51.17,51.11,51.15,19783.413758276285,32.5145,32.5336,32.4954,32.5209,19783.4138
2015-06-24 12:35:00,51.14,51.19,51.14,51.19,22720.23341936932,32.5145,32.5463,32.5145,32.5463,22720.2334
2015-06-24 12:40:00,51.19,51.19,51.13,51.15,17458.197733138815,32.5463,32.5463,32.5081,32.5209,17458.1977
2015-06-24 12:45:00,51.15,51.15,51.11,51.11,19411.962742677588,32.5209,32.5209,32.4954,32.4954,19411.9627
2015-06-24 12:50:00,51.11,51.12,51.06,51.09,29864.2127707328,32.4954,32.5018,32.4636,32.4827,29864.2128
2015-06-24 12:55:00,51.08,51.14,51.08,51.13,13035.574009650993,32.4764,32.5145,32.4764,32.5081,13035.574
2015-06-24 13:00:00,51.13,51.18,51.1,51.16,24722.25339468073,32.5081,32.5399,32.4891,32.5272,24722.2534
2015-06-24 13:05:00,51.15,51.18,51.14,51.17,16946.470654247558,32.5209,32.5399,32.5145,32.5336,16946.4707
2015-06-24 13:10:00,51.17,51.18,51.12,51.13,42230.95051060487,32.5336,32.5399,32.5018,32.5081,42230.9505
2015-06-24 13:15:00,51.11,51.11,51.09,51.1,23042.307260689035,32.4954,32.4954,32.4827,32.4891,23042.3073
2015-06-24 13:20:00,51.11,51.15,51.07,51.07,28164.066883626976,32.4954,32.5209,32.47,32.47,28164.0669
2015-06-24 13:25:00,51.07,51.1,51.04,51.07,42588.93502412748,32.47,32.4891,32.4509,32.47,42588.935
2015-06-24 13:30:00,51.07,51.07,51.02,51.03,24727.86443721244,32.47,32.47,32.4382,32.4446,24727.8644
2015-06-24 13:35:00,51.03,51.04,51.0,51.01,32839.18752104141,32.4446,32.4509,32.4255,32.4319,32839.1875
2015-06-24 13:40:00,51.01,51.03,51.0,51.03,17669.172932330825,32.4319,32.4446,32.4255,32.4446,17669.1729
2015-06-24 13:45:00,51.02,51.04,51.02,51.02,23943.44069128044,32.4382,32.4509,32.4382,32.4382,23943.4407
2015-06-24 13:50:00,51.02,51.03,51.0,51.02,27288.744248681403,32.4382,32.4446,32.4255,32.4382,27288.7442
2015-06-24 13:55:00,51.02,51.04,51.02,51.04,22959.26383121984,32.4382,32.4509,32.4382,32.4509,22959.2638
2015-06-24 14:00:00,51.04,51.07,51.03,51.07,23687.57715183481,32.4509,32.47,32.4446,32.47,23687.5772
2015-06-24 14:05:00,51.08,51.09,51.02,51.09,33228.59387274156,32.4764,32.4827,32.4382,32.4827,33228.5939
2015-06-24 14:10:00,51.08,51.1,51.05,51.1,26682.751655257547,32.4764,32.4891,32.4573,32.4891,26682.7517
2015-06-24 14:15:00,51.09,51.14,51.09,51.1,81140.16384244192,32.4827,32.5145,32.4827,32.4891,81140.1638
2015-06-24 14:20:00,51.09,51.12,51.09,51.11,42429.581416227134,32.4827,32.5018,32.4827,32.4954,42429.5814
2015-06-24 14:25:00,51.11,51.11,51.1,51.1,44221.74840085288,32.4954,32.4954,32.4891,32.4891,44221.7484
2015-06-24 14:30:00,51.1,51.1,51.07,51.08,31575.580742902028,32.4891,32.4891,32.47,32.4764,31575.5807
2015-06-24 14:35:00,51.08,51.1,51.05,51.1,48342.49803613511,32.4764,32.4891,32.4573,32.4891,48342.498
2015-06-24 14:40:00,51.1,51.1,51.07,51.09,19297.49747503086,32.4891,32.4891,32.47,32.4827,19297.4975
2015-06-24 14:45:00,51.08,51.09,51.04,51.05,37388.6208057457,32.4764,32.4827,32.4509,32.4573,37388.6208
2015-06-24 14:50:00,51.06,51.17,51.05,51.14,37662.43968129278,32.4636,32.5336,32.4573,32.5145,37662.4397
2015-06-24 14:55:00,51.14,51.15,51.07,51.08,60638.536640107726,32.5145,32.5209,32.47,32.4764,60638.5366
2015-06-24 15:00:00,51.08,51.12,51.08,51.12,31679.94613399169,32.4764,32.5018,32.4764,32.5018,31679.9461
2015-06-24 15:05:00,51.12,51.13,51.07,51.08,36567.16417910448,32.5018,32.5081,32.47,32.4764,36567.1642
2015-06-24 15:10:00,51.08,51.1,51.05,51.08,30785.54595443833,32.4764,32.4891,32.4573,32.4764,30785.546
2015-06-24 15:15:00,51.08,51.1,51.04,51.1,49489.39512961508,32.4764,32.4891,32.4509,32.4891,49489.3951
2015-06-24 15:20:00,51.1,51.11,51.06,51.1,47356.07675906184,32.4891,32.4954,32.4636,32.4891,47356.0768
2015-06-24 15:25:00,51.1,51.15,51.1,51.11,46654.69644259903,32.4891,32.5209,32.4891,32.4954,46654.6964
2015-06-24 15:30:00,51.11,51.15,51.11,51.13,34158.90472449781,32.4954,32.5209,32.4954,32.5081,34158.9047
2015-06-24 15:35:00,51.14,51.16,51.1,51.11,111021.20974076985,32.5145,32.5272,32.4891,32.4954,111021.2097
2015-06-24 15:40:00,51.12,51.15,51.1,51.15,89497.25058915946,32.5018,32.5209,32.4891,32.5209,89497.2506
2015-06-24 15:45:00,51.14,51.15,51.07,51.07,79698.12591179441,32.5145,32.5209,32.47,32.47,79698.1259
2015-06-24 15:50:00,51.07,51.09,51.04,51.07,159750.86971159242,32.47,32.4827,32.4509,32.47,159750.8697
2015-06-24 15:55:00,51.07,51.08,50.93,50.95,575976.8825047694,32.47,32.4764,32.381,32.3937,575976.8825
2015-06-25 09:30:00,51.31,51.31,51.2,51.26,108012.568735271,32.6226,32.6226,32.5527,32.5908,108012.5687
2015-06-25 09:35:00,51.27,51.34,51.03,51.03,133827.85321512737,32.5972,32.6417,32.4446,32.4446,133827.8532
2015-06-25 09:40:00,51.03,51.03,50.84,50.91,42155.76254068006,32.4446,32.4446,32.3238,32.3683,42155.7625
2015-06-25 09:45:00,50.91,50.98,50.86,50.98,61057.12041297273,32.3683,32.4128,32.3365,32.4128,61057.1204
2015-06-25 09:50:00,50.96,51.02,50.91,50.92,42997.41892043541,32.4001,32.4382,32.3683,32.3746,42997.4189
2015-06-25 09:55:00,50.92,50.99,50.9,50.98,50496.016159802486,32.3746,32.4191,32.3619,32.4128,50496.0162
2015-06-25 10:00:00,50.98,51.03,50.97,50.98,52655.14532600157,32.4128,32.4446,32.4064,32.4128,52655.1453
2015-06-25 10:05:00,50.98,51.02,50.97,51.0,42414.99270564471,32.4128,32.4382,32.4064,32.4255,42414.9927
2015-06-25 10:10:00,50.99,51.1,50.99,51.07,70107.73201660869,32.4191,32.4891,32.4191,32.47,70107.732
2015-06-25 10:15:00,51.07,51.09,50.96,51.07,62266.86118280776,32.47,32.4827,32.4001,32.47,62266.8612
2015-06-25 10:20:00,51.08,51.1,51.06,51.09,90810.23454157784,32.4764,32.4891,32.4636,32.4827,90810.2345
2015-06-25 10:25:00,51.09,51.11,51.07,51.1,77544.60778812703,32.4827,32.4954,32.47,32.4891,77544.6078
2015-06-25 10:30:00,51.1,51.12,51.05,51.06,69808.10234541577,32.4891,32.5018,32.4573,32.4636,69808.1023
2015-06-25 10:35:00,51.05,51.06,51.01,51.03,29036.022893053527,32.4573,32.4636,32.4319,32.4446,29036.0229
2015-06-25 10:40:00,51.03,51.04,50.97,51.02,69427.67366176636,32.4446,32.4509,32.4064,32.4382,69427.6737
2015-06-25 10:45:00,51.03,51.04,51.02,51.04,22905.397822915496,32.4446,32.4509,32.4382,32.4509,22905.3978
2015-06-25 10:50:00,51.03,51.09,51.02,51.08,25871.39490517338,32.4446,32.4827,32.4382,32.4764,25871.3949
2015-06-25 10:55:00,51.09,51.14,51.08,51.12,42195.03983840197,32.4827,32.5145,32.4764,32.5018,42195.0398
2015-06-25 11:00:00,51.12,51.16,51.08,51.15,39043.87835259791,32.5018,32.5272,32.4764,32.5209,39043.8784
2015-06-25 11:05:00,51.14,51.18,51.13,51.17,37004.82549657727,32.5145,32.5399,32.5081,32.5336,37004.8255
2015-06-25 11:10:00,51.17,51.22,51.11,51.11,40837.16754572999,32.5336,32.5654,32.4954,32.4954,40837.1675
2015-06-25 11:15:00,51.12,51.15,51.05,51.07,30272.69666704073,32.5018,32.5209,32.4573,32.47,30272.6967
2015-06-25 11:20:00,51.06,51.06,50.99,51.01,28220.177308944,32.4636,32.4636,32.4191,32.4319,28220.1773
2015-06-25 11:25:00,51.0,51.0,50.94,51.0,26801.70575692964,32.4255,32.4255,32.3873,32.4255,26801.7058
2015-06-25 11:30:00,51.0,51.05,51.0,51.02,24332.847042980586,32.4255,32.4573,32.4255,32.4382,24332.847
2015-06-25 11:35:00,51.02,51.04,50.98,51.02,28416.563797553583,32.4382,32.4509,32.4128,32.4382,28416.5638
2015-06-25 11:40:00,51.02,51.02,50.95,51.0,25156.54808663449,32.4382,32.4382,32.3937,32.4255,25156.5481
2015-06-25 11:45:00,50.99,51.02,50.98,51.0,19899.00123442936,32.4191,32.4382,32.4128,32.4255,19899.0012
2015-06-25 11:50:00,50.99,51.06,50.98,51.05,22008.75322634945,32.4191,32.4636,32.4128,32.4573,22008.7532
2015-06-25 11:55:00,51.05,51.07,51.02,51.04,21397.149590393896,32.4573,32.47,32.4382,32.4509,21397.1496
2015-06-25 12:00:00,51.04,51.07,50.97,51.0,31573.336325889348,32.4509,32.47,32.4064,32.4255,31573.3363
2015-06-25 12:05:00,50.99,51.02,50.99,51.02,31214.2296038604,32.4191,32.4382,32.4191,32.4382,31214.2296
2015-06-25 12:10:00,51.01,51.02,50.96,50.99,18808.21456626641,32.4319,32.4382,32.4001,32.4191,18808.2146
2015-06-25 12:15:00,50.99,51.01,50.97,50.98,20326.56267534508,32.4191,32.4319,32.4064,32.4128,20326.5627
2015-06-25 12:20:00,50.99,50.99,50.95,50.96,20111.098642127705,32.4191,32.4191,32.3937,32.4001,20111.0986
2015-06-25 12:25:00,50.95,50.95,50.88,50.91,23474.35753563012,32.3937,32.3937,32.3492,32.3683,23474.3575
2015-06-25 12:30:00,50.9,50.97,50.89,50.95,22721.35562787566,32.3619,32.4064,32.3556,32.3937,22721.3556
2015-06-25 12:35:00,50.95,50.97,50.93,50.93,14744.69756480754,32.3937,32.4064,32.381,32.381,14744.6976
2015-06-25 12:40:00,50.93,50.94,50.86,50.91,35187.96992481203,32.381,32.3873,32.3365,32.3683,35187.9699
2015-06-25 12:45:00,50.91,50.95,50.88,50.95,22649.534283469868,32.3683,32.3937,32.3492,32.3937,22649.5343
2015-06-25 12:50:00,50.95,50.96,50.9,50.95,42960.38603972618,32.3937,32.4001,32.3619,32.3937,42960.386
2015-06-25 12:55:00,50.95,50.96,50.92,50.92,11743.9120188531,32.3937,32.4001,32.3746,32.3746,11743.912
2015-06-25 13:00:00,50.92,50.93,50.87,50.93,21982.942430703624,32.3746,32.381,32.3428,32.381,21982.9424
2015-06-25 13:05:00,50.93,50.95,50.91,50.95,20602.625967904834,32.381,32.3937,32.3683,32.3937,20602.626
2015-06-25 13:10:00,50.95,50.97,50.94,50.96,25755.80742902031,32.3937,32.4064,32.3873,32.4001,25755.8074
2015-06-25 13:15:00,50.96,50.98,50.94,50.97,14913.028840758612,32.4001,32.4128,32.3873,32.4064,14913.0288
2015-06-25 13:20:00,50.97,50.97,50.94,50.94,14192.570979688026,32.4064,32.4064,32.3873,32.3873,14192.571
2015-06-25 13:25:00,50.94,50.97,50.92,50.93,20645.269891145774,32.3873,32.4064,32.3746,32.381,20645.2699
2015-06-25 13:30:00,50.92,50.92,50.86,50.87,23704.41027942992,32.3746,32.3746,32.3365,32.3428,23704.4103
2015-06-25 13:35:00,50.88,50.93,50.87,50.89,26977.89249242509,32.3492,32.381,32.3428,32.3556,26977.8925
2015-06-25 13:40:00,50.88,50.88,50.86,50.86,28869.936034115137,32.3492,32.3492,32.3365,32.3365,28869.936
2015-06-25 13:45:00,50.86,50.89,50.84,50.89,27326.89933789698,32.3365,32.3556,32.3238,32.3556,27326.8993
2015-06-25 13:50:00,50.89,50.89,50.85,50.86,24927.61755134104,32.3556,32.3556,32.3301,32.3365,24927.6176
2015-06-25 13:55:00,50.86,50.89,50.86,50.89,23616.87801593536,32.3365,32.3556,32.3365,32.3556,23616.878
2015-06-25 14:00:00,50.89,50.9,50.82,50.86,24728.98664571877,32.3556,32.3619,32.3111,32.3365,24728.9866
2015-06-25 14:05:00,50.85,50.85,50.81,50.82,21688.92380204242,32.3301,32.3301,32.3047,32.3111,21688.9238
2015-06-25 14:10:00,50.82,50.82,50.75,50.77,50994.27673661766,32.3111,32.3111,32.2665,32.2793,50994.2767
2015-06-25 14:15:00,50.77,50.83,50.76,50.82,29722.8144989339,32.2793,32.3174,32.2729,32.3111,29722.8145
2015-06-25 14:20:00,50.82,50.83,50.75,50.75,43398.04735719896,32.3111,32.3174,32.2665,32.2665,43398.0474
2015-06-25 14:25:00,50.75,50.76,50.68,50.69,58454.71888676916,32.2665,32.2729,32.222,32.2284,58454.7189
2015-06-25 14:30:00,50.69,50.73,50.67,50.72,31482.43743687577,32.2284,32.2538,32.2157,32.2475,31482.4374
2015-06-25 14:35:00,50.74,50.77,50.72,50.77,26458.30995398945,32.2602,32.2793,32.2475,32.2793,26458.31
2015-06-25 14:40:00,50.78,50.78,50.74,50.75,52827.965435978,32.2856,32.2856,32.2602,32.2665,52827.9654
2015-06-25 14:45:00,50.74,50.75,50.69,50.71,36909.43777353832,32.2602,32.2665,32.2284,32.2411,36909.4378
2015-06-25 14:50:00,50.7,50.72,50.68,50.69,23530.467960947142,32.2348,32.2475,32.222,32.2284,23530.468
2015-06-25 14:55:00,50.69,50.75,50.68,50.74,37527.774660531926,32.2284,32.2665,32.222,32.2602,37527.7747
2015-06-25 15:00:00,50.73,50.77,50.68,50.74,129814.83559645382,32.2538,32.2793,32.222,32.2602,129814.8356
2015-06-25 15:05:00,50.75,50.77,50.72,50.76,57780.27157445853,32.2665,32.2793,32.2475,32.2729,57780.2716
2015-06-25 15:10:00,50.75,50.76,50.69,50.71,64924.250925822016,32.2665,32.2729,32.2284,32.2411,64924.2509
2015-06-25 15:15:00,50.71,50.73,50.68,50.7,34902.92896420155,32.2411,32.2538,32.222,32.2348,34902.929
2015-06-25 15:20:00,50.7,50.72,50.68,50.7,49324.43047918303,32.2348,32.2475,32.222,32.2348,49324.4305
2015-06-25 15:25:00,50.7,50.73,50.69,50.73,41508.2482325216,32.2348,32.2538,32.2284,32.2538,41508.2482
2015-06-25 15:30:00,50.71,50.74,50.67,50.67,76309.05622264616,32.2411,32.2602,32.2157,32.2157,76309.0562
2015-06-25 15:35:00,50.68,50.7,50.63,50.68,51668.724048928285,32.222,32.2348,32.1903,32.222,51668.724
2015-06-25 15:40:00,50.68,50.69,50.64,50.66,69015.8231399394,32.222,32.2284,32.1966,32.2093,69015.8231
2015-06-25 15:45:00,50.66,50.71,50.65,50.69,82381.3264504545,32.2093,32.2411,32.203,32.2284,82381.3265
2015-06-25 15:50:00,50.69,50.7,50.67,50.7,100711.48019301986,32.2284,32.2348,32.2157,32.2348,100711.4802
2015-06-25 15:55:00,50.7,50.71,50.65,50.65,300926.94422623725,32.2348,32.2411,32.203,32.203,300926.9442
2015-06-26 09:30:00,50.94,50.98,50.83,50.88,107200.0897766805,32.3873,32.4128,32.3174,32.3492,107200.0898
2015-06-26 09:35:00,50.88,51.03,50.85,50.98,71397.14959039389,32.3492,32.4446,32.3301,32.4128,71397.1496
2015-06-26 09:40:00,50.96,51.04,50.85,51.02,92435.19245875884,32.4001,32.4509,32.3301,32.4382,92435.1925
2015-06-26 09:45:00,51.02,51.02,50.94,50.96,40198.63090562226,32.4382,32.4382,32.3873,32.4001,40198.6309
2015-06-26 09:50:00,50.98,51.02,50.93,51.02,119197.62091796656,32.4128,32.4382,32.381,32.4382,119197.6209
2015-06-26 09:55:00,51.02,51.14,51.01,51.14,57686.00605992593,32.4382,32.5145,32.4319,32.5145,57686.0061
2015-06-26 10:00:00,51.14,51.18,51.09,51.1,61109.86421277073,32.5145,32.5399,32.4827,32.4891,61109.8642
2015-06-26 10:05:00,51.1,51.11,51.07,51.1,38120.300751879695,32.4891,32.4954,32.47,32.4891,38120.3008
2015-06-26 10:10:00,51.09,51.1,51.04,51.08,75490.96622152395,32.4827,32.4891,32.4509,32.4764,75490.9662
2015-06-26 10:15:00,51.08,51.14,51.08,51.1,76975.6480754124,32.4764,32.5145,32.4764,32.4891,76975.6481
2015-06-26 10:20:00,51.1,51.11,51.02,51.02,94484.34519133654,32.4891,32.4954,32.4382,32.4382,94484.3452
2015-06-26 10:25:00,51.03,51.11,51.02,51.11,54553.92211872966,32.4446,32.4954,32.4382,32.4954,54553.9221
2015-06-26 10:30:00,51.11,51.12,51.05,51.07,43181.46111547526,32.4954,32.5018,32.4573,32.47,43181.4611
2015-06-26 10:35:00,51.07,51.11,51.05,51.05,56553.69767702839,32.47,32.4954,32.4573,32.4573,56553.6977
2015-06-26 10:40:00,51.05,51.06,51.02,51.04,35548.19885534732,32.4573,32.4636,32.4382,32.4509,35548.1989
2015-06-26 10:45:00,51.04,51.08,51.03,51.05,40049.377174278976,32.4509,32.4764,32.4446,32.4573,40049.3772
2015-06-26 10:50:00,51.06,51.08,51.04,51.06,30654.247559196498,32.4636,32.4764,32.4509,32.4636,30654.2476
2015-06-26 10:55:00,51.06,51.07,50.99,51.02,49588.14947817304,32.4636,32.47,32.4191,32.4382,49588.1495
2015-06-26 11:00:00,51.02,51.1,51.02,51.06,30581.304006284365,32.4382,32.4891,32.4382,32.4636,30581.304
2015-06-26 11:05:00,51.06,51.11,51.05,51.11,17589.49612838065,32.4636,32.4954,32.4573,32.4954,17589.4961
2015-06-26 11:10:00,51.11,51.13,51.09,51.12,14559.53316126136,32.4954,32.5081,32.4827,32.5018,14559.5332
2015-06-26 11:15:00,51.13,51.14,51.1,51.11,15605.431489170687,32.5081,32.5145,32.4891,32.4954,15605.4315
2015-06-26 11:20:00,51.11,51.12,51.08,51.08,18513.073729098865,32.4954,32.5018,32.4764,32.4764,18513.0737
2015-06-26 11:25:00,51.09,51.12,51.07,51.11,14216.137358321175,32.4827,32.5018,32.47,32.4954,14216.1374
2015-06-26 11:30:00,51.12,51.15,51.05,51.07,18245.98810458984,32.5018,32.5209,32.4573,32.47,18245.9881
2015-06-26 11:35:00,51.07,51.12,51.07,51.12,30398.38401975087,32.47,32.5018,32.47,32.5018,30398.384
2015-06-26 11:40:00,51.12,51.12,51.05,51.09,12457.636628885646,32.5018,32.5018,32.4573,32.4827,12457.6366
2015-06-26 11:45:00,51.09,51.12,51.08,51.08,16857.81618224666,32.4827,32.5018,32.4764,32.4764,16857.8162
2015-06-26 11:50:00,51.08,51.1,51.04,51.06,40058.3548423297,32.4764,32.4891,32.4509,32.4636,40058.3548
2015-06-26 11:55:00,51.06,51.08,51.05,51.06,11911.121086297831,32.4636,32.4764,32.4573,32.4636,11911.1211
2015-06-26 12:00:00,51.05,51.1,51.04,51.08,21938.054090450005,32.4573,32.4891,32.4509,32.4764,21938.0541
2015-06-26 12:05:00,51.08,51.1,51.08,51.08,15233.980473571988,32.4764,32.4891,32.4764,32.4764,15233.9805
2015-06-26 12:10:00,51.08,51.09,51.07,51.09,14199.304230726068,32.4764,32.4827,32.47,32.4827,14199.3042
2015-06-26 12:15:00,51.08,51.12,51.07,51.12,26068.903602289305,32.4764,32.5018,32.47,32.5018,26068.9036
2015-06-26 12:20:00,51.11,51.12,51.07,51.07,18690.38267310066,32.4954,32.5018,32.47,32.47,18690.3827
2015-06-26 12:25:00,51.08,51.15,51.07,51.15,27669.172932330825,32.4764,32.5209,32.47,32.5209,27669.1729
2015-06-26 12:30:00,51.15,51.16,51.08,51.1,35715.40792279205,32.5209,32.5272,32.4764,32.4891,35715.4079
2015-06-26 12:35:00,51.1,51.1,51.05,51.07,19246.99809224554,32.4891,32.4891,32.4573,32.47,19246.9981
2015-06-26 12:40:00,51.07,51.09,51.01,51.02,32912.13107395354,32.47,32.4827,32.4319,32.4382,32912.1311
2015-06-26 12:45:00,51.02,51.1,51.02,51.06,94145.43822242173,32.4382,32.4891,32.4382,32.4636,94145.4382
2015-06-26 12:50:00,51.06,51.1,51.03,51.03,28891.257995735607,32.4636,32.4891,32.4446,32.4446,28891.258
2015-06-26 12:55:00,51.03,51.04,50.99,51.0,67149.59039389518,32.4446,32.4509,32.4191,32.4255,67149.5904
2015-06-26 13:00:00,50.99,51.04,50.95,51.02,17967.680395017393,32.4191,32.4509,32.3937,32.4382,17967.6804
2015-06-26 13:05:00,51.02,51.05,51.0,51.02,21186.174391201883,32.4382,32.4573,32.4255,32.4382,21186.1744
2015-06-26 13:10:00,51.02,51.02,50.95,50.95,14158.90472449781,32.4382,32.4382,32.3937,32.3937,14158.9047
2015-06-26 13:15:00,50.95,51.0,50.94,50.94,23322.859387274155,32.3937,32.4255,32.3873,32.3873,23322.8594
2015-06-26 13:20:00,50.94,50.95,50.89,50.92,29209.965211536302,32.3873,32.3937,32.3556,32.3746,29209.9652
2015-06-26 13:25:00,50.92,50.97,50.91,50.97,13988.329031534058,32.3746,32.4064,32.3683,32.4064,13988.329
2015-06-26 13:30:00,50.98,50.98,50.94,50.98,11001.009987655703,32.4128,32.4128,32.3873,32.4128,11001.01
2015-06-26 13:35:00,50.97,50.99,50.94,50.96,19608.34923128717,32.4064,32.4191,32.3873,32.4001,19608.3492
2015-06-26 13:40:00,50.96,51.06,50.96,51.01,32937.941869599366,32.4001,32.4636,32.4001,32.4319,32937.9419
2015-06-26 13:45:00,51.0,51.02,50.98,51.02,13825.608798114688,32.4255,32.4382,32.4128,32.4382,13825.6088
2015-06-26 13:50:00,51.02,51.04,50.99,51.02,17624.28459207721,32.4382,32.4509,32.4191,32.4382,17624.2846
2015-06-26 13:55:00,51.02,51.04,51.0,51.0,11881.943665132982,32.4382,32.4509,32.4255,32.4255,11881.9437
2015-06-26 14:00:00,51.0,51.03,51.0,51.02,19584.78285265402,32.4255,32.4446,32.4255,32.4382,19584.7829
2015-06-26 14:05:00,51.02,51.03,51.01,51.01,15657.053080462349,32.4382,32.4446,32.4319,32.4319,15657.0531
2015-06-26 14:10:00,51.0,51.02,50.96,51.02,23137.69498372797,32.4255,32.4382,32.4001,32.4382,23137.695
2015-06-26 14:15:00,51.02,51.03,50.98,51.0,23182.583323981595,32.4382,32.4446,32.4128,32.4255,23182.5833
2015-06-26 14:20:00,50.99,51.03,50.99,51.01,21474.58197733139,32.4191,32.4446,32.4191,32.4319,21474.582
2015-06-26 14:25:00,51.02,51.07,51.0,51.06,146275.38996745594,32.4382,32.47,32.4255,32.4636,146275.39
2015-06-26 14:30:00,51.06,51.1,51.05,51.09,17046.347211311862,32.4636,32.4891,32.4573,32.4827,17046.3472
2015-06-26 14:35:00,51.09,51.1,51.04,51.1,35322.634945572885,32.4827,32.4891,32.4509,32.4891,35322.6349
2015-06-26 14:40:00,51.1,51.11,51.02,51.04,17918.303220738413,32.4891,32.4954,32.4382,32.4509,17918.3032
2015-06-26 14:45:00,51.04,51.06,51.02,51.05,23462.013242060373,32.4509,32.4636,32.4382,32.4573,23462.0132
2015-06-26 14:50:00,51.06,51.09,51.05,51.06,17347.09909101111,32.4636,32.4827,32.4573,32.4636,17347.0991
2015-06-26 14:55:00,51.06,51.08,51.04,51.04,26256.312422848165,32.4636,32.4764,32.4509,32.4509,26256.3124
2015-06-26 15:00:00,51.05,51.13,51.04,51.13,43412.636067781394,32.4573,32.5081,32.4509,32.5081,43412.6361
2015-06-26 15:05:00,51.13,51.18,51.13,51.17,39254.85355178992,32.5081,32.5399,32.5081,32.5336,39254.8536
2015-06-26 15:10:00,51.17,51.18,51.15,51.18,46276.51217596229,32.5336,32.5399,32.5209,32.5399,46276.5122
2015-06-26 15:15:00,51.18,51.23,51.18,51.22,54016.384244192566,32.5399,32.5717,32.5399,32.5654,54016.3842
2015-06-26 15:20:00,51.22,51.23,51.17,51.2,34300.30299629671,32.5654,32.5717,32.5336,32.5527,34300.303
2015-06-26 15:25:00,51.2,51.22,51.17,51.21,16671.52957019414,32.5527,32.5654,32.5336,32.559,16671.5296
2015-06-26 15:30:00,51.21,51.24,51.18,51.21,63677.47727527774,32.559,32.5781,32.5399,32.559,63677.4773
2015-06-26 15:35:00,51.22,51.23,51.15,51.15,51784.31152508136,32.5654,32.5717,32.5209,32.5209,51784.3115
2015-06-26 15:40:00,51.15,51.17,51.13,51.15,56938.615194703176,32.5209,32.5336,32.5081,32.5209,56938.6152
2015-06-26 15:45:00,51.16,51.16,51.11,51.12,125692.96375266524,32.5272,32.5272,32.4954,32.5018,125692.9638
2015-06-26 15:50:00,51.11,51.13,51.1,51.11,144942.20626192345,32.4954,32.5081,32.4891,32.4954,144942.2063
2015-06-26 15:55:00,51.11,51.15,51.09,51.13,377596.22937941866,32.4954,32.5209,32.4827,32.5081,377596.2294
2015-06-29 09:30:00,50.29,50.45,50.15,50.3,190480.3052407137,31.9741,32.0758,31.8851,31.9804,190480.3052
2015-06-29 09:35:00,50.32,50.42,50.22,50.24,111746.15643586578,31.9932,32.0567,31.9296,31.9423,111746.1564
2015-06-29 09:40:00,50.25,50.37,50.17,50.24,84207.15969027045,31.9486,32.0249,31.8978,31.9423,84207.1597
2015-06-29 09:45:00,50.22,50.39,50.22,50.39,58385.14195937605,31.9296,32.0377,31.9296,32.0377,58385.142
2015-06-29 09:50:00,50.38,50.42,50.33,50.35,73946.80731679946,32.0313,32.0567,31.9995,32.0122,73946.8073
2015-06-29 09:55:00,50.36,50.36,50.12,50.13,101732.68993378968,32.0186,32.0186,31.866,31.8724,101732.6899
2015-06-29 10:00:00,50.12,50.27,50.12,50.26,52356.637863315,31.866,31.9614,31.866,31.955,52356.6379
2015-06-29 10:05:00,50.26,50.3,50.19,50.2,55121.75962293794,31.955,31.9804,31.9105,31.9169,55121.7596
2015-06-29 10:10:00,50.2,50.2,50.11,50.12,64669.50959488273,31.9169,31.9169,31.8596,31.866,64669.5096
2015-06-29 10:15:00,50.12,50.14,50.03,50.04,83064.75143081584,31.866,31.8787,31.8088,31.8151,83064.7514
2015-06-29 10:20:00,50.05,50.05,49.94,50.01,102235.43934463024,31.8215,31.8215,31.7516,31.7961,102235.4393
2015-06-29 10:25:00,50.01,50.01,49.91,49.92,34502.300527438,31.7961,31.7961,31.7325,31.7388,34502.3005
2015-06-29 10:30:00,49.92,49.98,49.87,49.98,92712.37795982492,31.7388,31.777,31.707,31.777,92712.378
2015-06-29 10:35:00,49.98,50.01,49.94,49.95,59974.18920435417,31.777,31.7961,31.7516,31.7579,59974.1892
2015-06-29 10:40:00,49.96,49.98,49.93,49.96,50617.21467848726,31.7643,31.777,31.7452,31.7643,50617.2147
2015-06-29 10:45:00,49.96,50.03,49.93,49.95,39244.75367523286,31.7643,31.8088,31.7452,31.7579,39244.7537
2015-06-29 10:50:00,49.95,50.0,49.92,49.93,44319.380540904494,31.7579,31.7897,31.7388,31.7452,44319.3805
2015-06-29 10:55:00,49.93,49.93,49.81,49.84,61940.298507462685,31.7452,31.7452,31.6689,31.688,61940.2985
2015-06-29 11:00:00,49.83,49.84,49.79,49.79,82574.34631354506,31.6816,31.688,31.6562,31.6562,82574.3463
2015-06-29 11:05:00,49.79,49.82,49.78,49.8,75632.36449332285,31.6562,31.6753,31.6498,31.6625,75632.3645
2015-06-29 11:10:00,49.79,49.87,49.77,49.8,46333.74480978565,31.6562,31.707,31.6435,31.6625,46333.7448
2015-06-29 11:15:00,49.8,49.87,49.79,49.84,32694.422623723487,31.6625,31.707,31.6562,31.688,32694.4226
2015-06-29 11:20:00,49.83,49.95,49.83,49.92,36414.54382224217,31.6816,31.7579,31.6816,31.7388,36414.5438
2015-06-29 11:25:00,49.92,49.93,49.87,49.88,32932.330827067664,31.7388,31.7452,31.707,31.7134,32932.3308
2015-06-29 11:30:00,49.89,49.91,49.85,49.87,75424.75591964986,31.7198,31.7325,31.6943,31.707,75424.7559
2015-06-29 11:35:00,49.87,49.88,49.79,49.79,160074.06576141846,31.707,31.7134,31.6562,31.6562,160074.0658
2015-06-29 11:40:00,49.79,49.87,49.79,49.87,119698.1259117944,31.6562,31.707,31.6562,31.707,119698.1259
2015-06-29 11:45:00,49.86,49.94,49.84,49.93,49740.76983503535,31.7007,31.7516,31.688,31.7452,49740.7698
2015-06-29 11:50:00,49.92,49.92,49.87,49.9,41537.425653686456,31.7388,31.7388,31.707,31.7261,41537.4257
2015-06-29 11:55:00,49.89,49.95,49.89,49.95,35007.29435529121,31.7198,31.7579,31.7198,31.7579,35007.2944
2015-06-29 12:00:00,49.95,49.95,49.87,49.9,39682.41499270564,31.7579,31.7579,31.707,31.7261,39682.415
2015-06-29 12:05:00,49.9,49.95,49.89,49.95,20666.591852766243,31.7261,31.7579,31.7198,31.7579,20666.5919
2015-06-29 12:10:00,49.95,49.96,49.9,49.9,26046.459432162494,31.7579,31.7643,31.7261,31.7261,26046.4594
2015-06-29 12:15:00,49.9,49.91,49.82,49.83,37980.02468858714,31.7261,31.7325,31.6753,31.6816,37980.0247
2015-06-29 12:20:00,49.82,49.85,49.82,49.82,35746.82976096959,31.6753,31.6943,31.6753,31.6753,35746.8298
2015-06-29 12:25:00,49.82,49.85,49.82,49.84,34222.87060935922,31.6753,31.6943,31.6753,31.688,34222.8706
2015-06-29 12:30:00,49.83,49.86,49.81,49.82,36413.42161373583,31.6816,31.7007,31.6689,31.6753,36413.4216
2015-06-29 12:35:00,49.81,49.86,49.79,49.79,35145.32600157109,31.6689,31.7007,31.6562,31.6562,35145.326
2015-06-29 12:40:00,49.79,49.8,49.77,49.79,37504.20828189878,31.6562,31.6625,31.6435,31.6562,37504.2083
2015-06-29 12:45:00,49.79,49.8,49.74,49.76,78901.35787229266,31.6562,31.6625,31.6244,31.6371,78901.3579
2015-06-29 12:50:00,49.77,49.79,49.72,49.73,118577.03961396028,31.6435,31.6562,31.6117,31.618,118577.0396
2015-06-29 12:55:00,49.74,49.78,49.72,49.78,63904.16339355852,31.6244,31.6498,31.6117,31.6498,63904.1634
2015-06-29 13:00:00,49.78,49.78,49.73,49.74,59904.61227696106,31.6498,31.6498,31.618,31.6244,59904.6123
2015-06-29 13:05:00,49.74,49.74,49.66,49.67,99014.70093143304,31.6244,31.6244,31.5735,31.5799,99014.7009
2015-06-29 13:10:00,49.67,49.67,49.61,49.61,79257.0979688026,31.5799,31.5799,31.5417,31.5417,79257.098
2015-06-29 13:15:00,49.63,49.71,49.62,49.71,37947.48064190326,31.5545,31.6053,31.5481,31.6053,37947.4806
2015-06-29 13:20:00,49.71,49.77,49.71,49.76,69907.97890248007,31.6053,31.6435,31.6053,31.6371,69907.9789
2015-06-29 13:25:00,49.75,49.76,49.7,49.71,38427.78588261699,31.6308,31.6371,31.599,31.6053,38427.7859
2015-06-29 13:30:00,49.71,49.77,49.7,49.76,43754.90966221524,31.6053,31.6435,31.599,31.6371,43754.9097
2015-06-29 13:35:00,49.76,49.78,49.71,49.74,36637.86331500392,31.6371,31.6498,31.6053,31.6244,36637.8633
2015-06-29 13:40:00,49.73,49.73,49.64,49.68,51244.52923353159,31.618,31.618,31.5608,31.5862,51244.5292
2015-06-29 13:45:00,49.68,49.71,49.67,49.71,36025.137470542024,31.5862,31.6053,31.5799,31.6053,36025.1375
2015-06-29 13:50:00,49.71,49.71,49.67,49.69,84666.1429693637,31.6053,31.6053,31.5799,31.5926,84666.143
2015-06-29 13:55:00,49.68,49.7,49.63,49.7,56815.17225900572,31.5862,31.599,31.5545,31.599,56815.1723
2015-06-29 14:00:00,49.71,49.71,49.68,49.68,60195.26428010324,31.6053,31.6053,31.5862,31.5862,60195.2643
2015-06-29 14:05:00,49.67,49.69,49.64,49.65,43600.04488834025,31.5799,31.5926,31.5608,31.5672,43600.0449
2015-06-29 14:10:00,49.65,49.66,49.55,49.56,63485.57962069352,31.5672,31.5735,31.5036,31.51,63485.5796
2015-06-29 14:15:00,49.56,49.65,49.55,49.62,44039.95062282572,31.51,31.5672,31.5036,31.5481,44039.9506
2015-06-29 14:20:00,49.62,49.63,49.53,49.55,52540.68005835484,31.5481,31.5545,31.4909,31.5036,52540.6801
2015-06-29 14:25:00,49.56,49.58,49.55,49.56,37095.72438559084,31.51,31.5227,31.5036,31.51,37095.7244
2015-06-29 14:30:00,49.55,49.55,49.51,49.53,52619.234653798674,31.5036,31.5036,31.4782,31.4909,52619.2347
2015-06-29 14:35:00,49.52,49.64,49.51,49.64,64025.361912243294,31.4845,31.5608,31.4782,31.5608,64025.3619
2015-06-29 14:40:00,49.63,49.66,49.6,49.66,47819.54887218045,31.5545,31.5735,31.5354,31.5735,47819.5489
2015-06-29 14:45:00,49.67,49.74,49.66,49.7,69737.40320951633,31.5799,31.6244,31.5735,31.599,69737.4032
2015-06-29 14:50:00,49.69,49.7,49.61,49.63,41904.38783525979,31.5926,31.599,31.5417,31.5545,41904.3878
2015-06-29 14:55:00,49.64,49.66,49.59,49.6,51192.90764223992,31.5608,31.5735,31.529,31.5354,51192.9076
2015-06-29 15:00:00,49.6,49.62,49.54,49.55,50700.258107956455,31.5354,31.5481,31.4972,31.5036,50700.2581
2015-06-29 15:05:00,49.55,49.6,49.54,49.57,82702.27808326787,31.5036,31.5354,31.4972,31.5163,82702.2781
2015-06-29 15:10:00,49.57,49.62,49.52,49.53,131599.14712153518,31.5163,31.5481,31.4845,31.4909,131599.1471
2015-06-29 15:15:00,49.52,49.55,49.48,49.54,102062.6192346538,31.4845,31.5036,31.4591,31.4972,102062.6192
2015-06-29 15:20:00,49.54,49.55,49.5,49.55,81603.63595556054,31.4972,31.5036,31.4718,31.5036,81603.636
2015-06-29 15:25:00,49.55,49.55,49.47,49.47,109007.967680395,31.5036,31.5036,31.4527,31.4527,109007.9677
2015-06-29 15:30:00,49.47,49.5,49.39,49.46,227956.458309954,31.4527,31.4718,31.4019,31.4464,227956.4583
2015-06-29 15:35:00,49.46,49.48,49.39,49.39,213151.16148580404,31.4464,31.4591,31.4019,31.4019,213151.1615
2015-06-29 15:40:00,49.38,49.41,49.36,49.37,256713.05128492872,31.3955,31.4146,31.3828,31.3892,256713.0513
2015-06-29 15:45:00,49.38,49.47,49.35,49.46,274485.46739984286,31.3955,31.4527,31.3764,31.4464,274485.4674
2015-06-29 15:50:00,49.46,49.53,49.45,49.48,375791.7181012232,31.4464,31.4909,31.44,31.4591,375791.7181
2015-06-29 15:55:00,49.48,49.51,49.38,49.42,714790.7081135674,31.4591,31.4782,31.3955,31.4209,714790.7081
2015-06-30 09:30:00,49.93,50.48,49.93,50.33,286585.1195152059,31.7452,32.0949,31.7452,31.9995,286585.1195
2015-06-30 09:35:00,50.33,50.33,50.03,50.04,94920.884300303,31.9995,31.9995,31.8088,31.8151,94920.8843
2015-06-30 09:40:00,50.04,50.05,49.79,49.83,103872.74155538098,31.8151,31.8215,31.6562,31.6816,103872.7416
2015-06-30 09:45:00,49.82,49.9,49.71,49.74,95955.56054314892,31.6753,31.7261,31.6053,31.6244,95955.5605
2015-06-30 09:50:00,49.76,49.91,49.76,49.79,73533.83458646617,31.6371,31.7325,31.6371,31.6562,73533.8346
2015-06-30 09:55:00,49.79,49.79,49.68,49.68,38148.35596453821,31.6562,31.6562,31.5862,31.5862,38148.356
2015-06-30 10:00:00,49.69,49.79,49.67,49.71,45901.69453484457,31.5926,31.6562,31.5799,31.6053,45901.6945
2015-06-30 10:05:00,49.71,49.77,49.69,49.7,77556.95208169677,31.6053,31.6435,31.5926,31.599,77556.9521
2015-06-30 10:10:00,49.7,49.73,49.59,49.63,70976.32140051622,31.599,31.618,31.529,31.5545,70976.3214
2015-06-30 10:15:00,49.63,49.74,49.61,49.69,52383.57086746717,31.5545,31.6244,31.5417,31.5926,52383.5709
2015-06-30 10:20:00,49.69,49.71,49.6,49.66,62243.29480417461,31.5926,31.6053,31.5354,31.5735,62243.2948
2015-06-30 10:25:00,49.66,49.79,49.65,49.77,48407.58612950286,31.5735,31.6562,31.5672,31.6435,48407.5861
2015-06-30 10:30:00,49.77,49.77,49.68,49.71,39391.76298956346,31.6435,31.6435,31.5862,31.6053,39391.763
2015-06-30 10:35:00,49.71,49.72,49.66,49.72,52266.86118280776,31.6053,31.6117,31.5735,31.6117,52266.8612
2015-06-30 10:40:00,49.73,49.75,49.68,49.74,32692.178206710803,31.618,31.6308,31.5862,31.6244,32692.1782
2015-06-30 10:45:00,49.74,49.8,49.67,49.71,48364.94220626192,31.6244,31.6625,31.5799,31.6053,48364.9422
2015-06-30 10:50:00,49.71,49.76,49.63,49.74,63525.97912692178,31.6053,31.6371,31.5545,31.6244,63525.9791
2015-06-30 10:55:00,49.75,49.84,49.71,49.79,50397.26181124453,31.6308,31.688,31.6053,31.6562,50397.2618
2015-06-30 11:00:00,49.79,49.82,49.73,49.8,29774.43609022556,31.6562,31.6753,31.618,31.6625,29774.4361
2015-06-30 11:05:00,49.81,49.86,49.73,49.76,56104.8142744922,31.6689,31.7007,31.618,31.6371,56104.8143
2015-06-30 11:10:00,49.77,49.81,49.71,49.78,39747.50308607339,31.6435,31.6689,31.6053,31.6498,39747.5031
2015-06-30 11:15:00,49.78,49.88,49.78,49.87,40876.44484345192,31.6498,31.7134,31.6498,31.707,40876.4448
2015-06-30 11:20:00,49.87,49.88,49.84,49.86,32918.864324991584,31.707,31.7134,31.688,31.7007,32918.8643
2015-06-30 11:25:00,49.86,49.87,49.71,49.71,40259.23016496465,31.7007,31.707,31.6053,31.6053,40259.2302
2015-06-30 11:30:00,49.72,49.74,49.64,49.65,46745.59533161261,31.6117,31.6244,31.5608,31.5672,46745.5953
2015-06-30 11:35:00,49.65,49.75,49.65,49.75,32119.85186847716,31.5672,31.6308,31.5672,31.6308,32119.8519
2015-06-30 11:40:00,49.75,49.78,49.72,49.78,40619.45909549994,31.6308,31.6498,31.6117,31.6498,40619.4591
2015-06-30 11:45:00,49.78,49.79,49.73,49.77,50773.20166086859,31.6498,31.6562,31.618,31.6435,50773.2017
2015-06-30 11:50:00,49.77,49.78,49.7,49.74,33668.49960722702,31.6435,31.6498,31.599,31.6244,33668.4996
2015-06-30 11:55:00,49.73,49.75,49.6,49.6,54645.94321624958,31.618,31.6308,31.5354,31.5354,54645.9432
2015-06-30 12:00:00,49.6,49.69,49.59,49.69,70928.06643474357,31.5354,31.5926,31.529,31.5926,70928.0664
2015-06-30 12:05:00,49.7,49.78,49.69,49.78,43323.9815957805,31.599,31.6498,31.5926,31.6498,43323.9816
2015-06-30 12:10:00,49.78,49.79,49.77,49.78,49685.78161822466,31.6498,31.6562,31.6435,31.6498,49685.7816
2015-06-30 12:15:00,49.78,49.79,49.75,49.77,55795.08472674223,31.6498,31.6562,31.6308,31.6435,55795.0847
2015-06-30 12:20:00,49.78,49.79,49.63,49.65,82752.77746605319,31.6498,31.6562,31.5545,31.5672,82752.7775
2015-06-30 12:25:00,49.66,49.71,49.55,49.56,60020.19975311413,31.5735,31.6053,31.5036,31.51,60020.1998
2015-06-30 12:30:00,49.56,49.61,49.5,49.55,78326.78711704635,31.51,31.5417,31.4718,31.5036,78326.7871
2015-06-30 12:35:00,49.55,49.55,49.52,49.54,65664.90854000673,31.5036,31.5036,31.4845,31.4972,65664.9085
2015-06-30 12:40:00,49.54,49.55,49.52,49.52,68552.35102682078,31.4972,31.5036,31.4845,31.4845,68552.351
2015-06-30 12:45:00,49.53,49.55,49.48,49.52,45282.23543934463,31.4909,31.5036,31.4591,31.4845,45282.2354
2015-06-30 12:50:00,49.51,49.55,49.5,49.51,50706.9913589945,31.4782,31.5036,31.4718,31.4782,50706.9914
2015-06-30 12:55:00,49.5,49.58,49.5,49.57,22664.122994052294,31.4718,31.5227,31.4718,31.5163,22664.123
2015-06-30 13:00:00,49.57,49.68,49.55,49.67,60630.68118056335,31.5163,31.5862,31.5036,31.5799,60630.6812
2015-06-30 13:05:00,49.68,49.69,49.63,49.68,32434.07025025249,31.5862,31.5926,31.5545,31.5862,32434.0703
2015-06-30 13:10:00,49.69,49.73,49.69,49.69,32385.815284479853,31.5926,31.618,31.5926,31.5926,32385.8153
2015-06-30 13:15:00,49.69,49.71,49.66,49.71,36722.02895297946,31.5926,31.6053,31.5735,31.6053,36722.029
2015-06-30 13:20:00,49.71,49.74,49.7,49.74,28763.326226012792,31.6053,31.6244,31.599,31.6244,28763.3262
2015-06-30 13:25:00,49.75,49.8,49.71,49.78,82227.58388508584,31.6308,31.6625,31.6053,31.6498,82227.5839
2015-06-30 13:30:00,49.79,49.82,49.77,49.8,44610.03254404669,31.6562,31.6753,31.6435,31.6625,44610.0325
2015-06-30 13:35:00,49.79,49.84,49.77,49.83,72475.59196498709,31.6562,31.688,31.6435,31.6816,72475.592
2015-06-30 13:40:00,49.82,49.87,49.8,49.85,47758.94961283806,31.6753,31.707,31.6625,31.6943,47758.9496
2015-06-30 13:45:00,49.85,49.91,49.84,49.91,33154.52811132308,31.6943,31.7325,31.688,31.7325,33154.5281
2015-06-30 13:50:00,49.91,49.99,49.91,49.95,44813.15228369431,31.7325,31.7833,31.7325,31.7579,44813.1523
2015-06-30 13:55:00,49.94,49.96,49.88,49.89,33662.88856469532,31.7516,31.7643,31.7134,31.7198,33662.8886
2015-06-30 14:00:00,49.89,49.92,49.85,49.88,47298.84412523847,31.7198,31.7388,31.6943,31.7134,47298.8441
2015-06-30 14:05:00,49.88,50.09,49.86,50.03,87386.37638873303,31.7134,31.8469,31.7007,31.8088,87386.3764
2015-06-30 14:10:00,50.03,50.07,50.02,50.04,54496.689484906296,31.8088,31.8342,31.8024,31.8151,54496.6895
2015-06-30 14:15:00,50.04,50.06,50.0,50.02,58900.23566378633,31.8151,31.8278,31.7897,31.8024,58900.2357
2015-06-30 14:20:00,50.02,50.05,49.98,49.98,51952.64280103243,31.8024,31.8215,31.777,31.777,51952.6428
2015-06-30 14:25:00,49.99,50.01,49.96,50.0,73134.32835820895,31.7833,31.7961,31.7643,31.7897,73134.3284
2015-06-30 14:30:00,50.0,50.04,49.99,50.03,62037.9306475143,31.7897,31.8151,31.7833,31.8088,62037.9306
2015-06-30 14:35:00,50.02,50.09,50.01,50.07,60792.27920547638,31.8024,31.8469,31.7961,31.8342,60792.2792
2015-06-30 14:40:00,50.06,50.07,49.99,50.04,54157.78251599147,31.8278,31.8342,31.7833,31.8151,54157.7825
2015-06-30 14:45:00,50.03,50.04,49.96,50.03,55088.09336774772,31.8088,31.8151,31.7643,31.8088,55088.0934
2015-06-30 14:50:00,50.03,50.03,49.96,49.96,79374.92986196835,31.8088,31.8088,31.7643,31.7643,79374.9299
2015-06-30 14:55:00,49.96,50.01,49.93,49.93,58367.1866232746,31.7643,31.7961,31.7452,31.7452,58367.1866
2015-06-30 15:00:00,49.94,50.0,49.9,49.97,118950.73504657164,31.7516,31.7897,31.7261,31.7706,118950.735
2015-06-30 15:05:00,49.97,50.0,49.94,49.97,125969.027045225,31.7706,31.7897,31.7516,31.7706,125969.027
2015-06-30 15:10:00,49.96,49.98,49.93,49.94,86454.94332847043,31.7643,31.777,31.7452,31.7516,86454.9433
2015-06-30 15:15:00,49.95,50.04,49.94,49.97,112852.65402311747,31.7579,31.8151,31.7516,31.7706,112852.654
2015-06-30 15:20:00,49.97,50.0,49.95,49.96,115961.1715856806,31.7706,31.7897,31.7579,31.7643,115961.1716
2015-06-30 15:25:00,49.96,49.99,49.92,49.97,82725.84446190101,31.7643,31.7833,31.7388,31.7706,82725.8445
2015-06-30 15:30:00,49.96,50.04,49.95,49.97,156045.33722365616,31.7643,31.8151,31.7579,31.7706,156045.3372
2015-06-30 15:35:00,49.98,50.0,49.94,49.96,120357.9845135226,31.777,31.7897,31.7516,31.7643,120357.9845
2015-06-30 15:40:00,49.97,49.97,49.89,49.93,171287.1731567725,31.7706,31.7706,31.7198,31.7452,171287.1732
2015-06-30 15:45:00,49.93,50.07,49.93,50.06,234889.46246212543,31.7452,31.8342,31.7452,31.8278,234889.4625
2015-06-30 15:50:00,50.05,50.11,50.03,50.09,251378.0720457861,31.8215,31.8596,31.8088,31.8469,251378.072
2015-06-30 15:55:00,50.09,50.09,49.89,49.89,691659.7463808776,31.8469,31.8469,31.7198,31.7198,691659.7464
2015-07-01 09:30:00,50.79,50.93,50.62,50.88,177880.14813152282,32.292,32.381,32.1839,32.3492,177880.1481
2015-07-01 09:35:00,50.88,50.94,50.76,50.93,126812.92784199303,32.3492,32.3873,32.2729,32.381,126812.9278
2015-07-01 09:40:00,50.93,50.93,50.77,50.77,54283.4698687016,32.381,32.381,32.2793,32.2793,54283.4699
2015-07-01 09:45:00,50.77,50.86,50.61,50.76,98848.61407249466,32.2793,32.3365,32.1775,32.2729,98848.6141
2015-07-01 09:50:00,50.77,50.82,50.68,50.79,52163.61800022444,32.2793,32.3111,32.222,32.292,52163.618
2015-07-01 09:55:00,50.81,51.0,50.8,50.93,98459.20772079453,32.3047,32.4255,32.2983,32.381,98459.2077
2015-07-01 10:00:00,50.92,50.99,50.9,50.98,41429.69363707777,32.3746,32.4191,32.3619,32.4128,41429.6936
2015-07-01 10:05:00,50.97,50.98,50.8,50.86,53622.48905846706,32.4064,32.4128,32.2983,32.3365,53622.4891
2015-07-01 10:10:00,50.86,50.87,50.69,50.78,51601.39153854786,32.3365,32.3428,32.2284,32.2856,51601.3915
2015-07-01 10:15:00,50.78,50.83,50.65,50.69,66508.80933677476,32.2856,32.3174,32.203,32.2284,66508.8093
2015-07-01 10:20:00,50.69,50.73,50.63,50.69,72200.65088093367,32.2284,32.2538,32.1903,32.2284,72200.6509
2015-07-01 10:25:00,50.69,50.69,50.55,50.62,118143.86713051284,32.2284,32.2284,32.1394,32.1839,118143.8671
2015-07-01 10:30:00,50.61,50.62,50.36,50.45,130572.32633823364,32.1775,32.1839,32.0186,32.0758,130572.3263
2015-07-01 10:35:00,50.45,50.51,50.41,50.41,82114.24082594545,32.0758,32.114,32.0504,32.0504,82114.2408
2015-07-01 10:40:00,50.43,50.48,50.41,50.44,76070.02581079565,32.0631,32.0949,32.0504,32.0695,76070.0258
2015-07-01 10:45:00,50.45,50.45,50.32,50.34,64411.40163842442,32.0758,32.0758,31.9932,32.0059,64411.4016
2015-07-01 10:50:00,50.34,50.37,50.27,50.35,62477.836381999776,32.0059,32.0249,31.9614,32.0122,62477.8364
2015-07-01 10:55:00,50.34,50.4,50.33,50.4,41638.4244192571,32.0059,32.044,31.9995,32.044,41638.4244
2015-07-01 11:00:00,50.4,50.41,50.33,50.36,45606.55369767702,32.044,32.0504,31.9995,32.0186,45606.5537
2015-07-01 11:05:00,50.37,50.49,50.36,50.44,39893.390191897655,32.0249,32.1012,32.0186,32.0695,39893.3902
2015-07-01 11:10:00,50.45,50.52,50.45,50.49,37009.31433060263,32.0758,32.1203,32.0758,32.1012,37009.3143
2015-07-01 11:15:00,50.48,50.49,50.41,50.42,35986.98238132645,32.0949,32.1012,32.0504,32.0567,35986.9824
2015-07-01 11:20:00,50.42,50.48,50.39,50.47,24009.65099315453,32.0567,32.0949,32.0377,32.0885,24009.651
2015-07-01 11:25:00,50.47,50.52,50.45,50.46,36222.64616765795,32.0885,32.1203,32.0758,32.0822,36222.6462
2015-07-01 11:30:00,50.46,50.53,50.45,50.52,66879.13814386712,32.0822,32.1267,32.0758,32.1203,66879.1381
2015-07-01 11:35:00,50.53,50.53,50.46,50.49,68648.86095836606,32.1267,32.1267,32.0822,32.1012,68648.861
2015-07-01 11:40:00,50.48,50.49,50.44,50.44,37506.45269891145,32.0949,32.1012,32.0695,32.0695,37506.4527
2015-07-01 11:45:00,50.44,50.47,50.41,50.45,45357.42340926944,32.0695,32.0885,32.0504,32.0758,45357.4234
2015-07-01 11:50:00,50.46,50.46,50.43,50.43,17384.131971720344,32.0822,32.0822,32.0631,32.0631,17384.132
2015-07-01 11:55:00,50.44,50.47,50.41,50.42,26163.169116821904,32.0695,32.0885,32.0504,32.0567,26163.1691
2015-07-01 12:00:00,50.41,50.47,50.39,50.43,36724.27336999215,32.0504,32.0885,32.0377,32.0631,36724.2734
2015-07-01 12:05:00,50.41,50.48,50.41,50.45,47388.6208057457,32.0504,32.0949,32.0504,32.0758,47388.6208
2015-07-01 12:10:00,50.45,50.46,50.42,50.44,32059.25260913477,32.0758,32.0822,32.0567,32.0695,32059.2526
2015-07-01 12:15:00,50.44,50.44,50.36,50.37,29960.722702278083,32.0695,32.0695,32.0186,32.0249,29960.7227
2015-07-01 12:20:00,50.37,50.37,50.29,50.33,38763.32622601279,32.0249,32.0249,31.9741,31.9995,38763.3262
2015-07-01 12:25:00,50.34,50.37,50.33,50.36,14408.035012905397,32.0059,32.0249,31.9995,32.0186,14408.035
2015-07-01 12:30:00,50.36,50.4,50.36,50.39,35354.05678375042,32.0186,32.044,32.0186,32.0377,35354.0568
2015-07-01 12:35:00,50.39,50.41,50.34,50.36,27266.3000785546,32.0377,32.0504,32.0059,32.0186,27266.3001
2015-07-01 12:40:00,50.36,50.37,50.25,50.28,46548.086634496685,32.0186,32.0249,31.9486,31.9677,46548.0866
2015-07-01 12:45:00,50.28,50.35,50.27,50.29,30002.24441701268,31.9677,32.0122,31.9614,31.9741,30002.2444
2015-07-01 12:50:00,50.29,50.32,50.28,50.28,15486.477387498597,31.9741,31.9932,31.9677,31.9677,15486.4774
2015-07-01 12:55:00,50.28,50.3,50.18,50.2,95956.68275165526,31.9677,31.9804,31.9041,31.9169,95956.6828
2015-07-01 13:00:00,50.2,50.23,50.14,50.22,41787.67815060038,31.9169,31.9359,31.8787,31.9296,41787.6782
2015-07-01 13:05:00,50.23,50.29,50.21,50.21,31484.68185388845,31.9359,31.9741,31.9232,31.9232,31484.6819
2015-07-01 13:10:00,50.21,50.28,50.21,50.28,26626.64122994052,31.9232,31.9677,31.9232,31.9677,26626.6412
2015-07-01 13:15:00,50.28,50.28,50.24,50.28,23357.64785097071,31.9677,31.9677,31.9423,31.9677,23357.6479
2015-07-01 13:20:00,50.28,50.36,50.27,50.34,35150.93704410279,31.9677,32.0186,31.9614,32.0059,35150.937
2015-07-01 13:25:00,50.33,50.34,50.28,50.28,14679.609471439791,31.9995,32.0059,31.9677,31.9677,14679.6095
2015-07-01 13:30:00,50.28,50.34,50.28,50.3,24268.881158119177,31.9677,32.0059,31.9677,31.9804,24268.8812
2015-07-01 13:35:00,50.29,50.35,50.28,50.29,19790.14700931433,31.9741,32.0122,31.9677,31.9741,19790.147
2015-07-01 13:40:00,50.3,50.36,50.29,50.33,29227.92054763775,31.9804,32.0186,31.9741,31.9995,29227.9205
2015-07-01 13:45:00,50.34,50.36,50.33,50.36,17145.10155986982,32.0059,32.0186,31.9995,32.0186,17145.1016
2015-07-01 13:50:00,50.37,50.38,50.32,50.35,24927.61755134104,32.0249,32.0313,31.9932,32.0122,24927.6176
2015-07-01 13:55:00,50.35,50.35,50.22,50.23,29790.14700931433,32.0122,32.0122,31.9296,31.9359,29790.147
2015-07-01 14:00:00,50.23,50.28,50.14,50.19,86091.3477724161,31.9359,31.9677,31.8787,31.9105,86091.3478
2015-07-01 14:05:00,50.2,50.2,50.17,50.17,64837.8408708338,31.9169,31.9169,31.8978,31.8978,64837.8409
2015-07-01 14:10:00,50.18,50.22,50.17,50.19,52664.12299405229,31.9041,31.9296,31.8978,31.9105,52664.123
2015-07-01 14:15:00,50.19,50.21,50.17,50.2,48355.9645382112,31.9105,31.9232,31.8978,31.9169,48355.9645
2015-07-01 14:20:00,50.19,50.2,50.13,50.13,47804.96016159802,31.9105,31.9169,31.8724,31.8724,47804.9602
2015-07-01 14:25:00,50.14,50.15,50.09,50.11,50208.73078217933,31.8787,31.8851,31.8469,31.8596,50208.7308
2015-07-01 14:30:00,50.12,50.12,50.06,50.09,42818.98776792728,31.866,31.866,31.8278,31.8469,42818.9878
2015-07-01 14:35:00,50.09,50.19,50.08,50.13,48052.96824149927,31.8469,31.9105,31.8406,31.8724,48052.9682
2015-07-01 14:40:00,50.13,50.14,50.1,50.13,46674.89619571316,31.8724,31.8787,31.8533,31.8724,46674.8962
2015-07-01 14:45:00,50.14,50.18,50.08,50.13,65930.87195600942,31.8787,31.9041,31.8406,31.8724,65930.872
2015-07-01 14:50:00,50.13,50.16,50.08,50.15,61141.28605094826,31.8724,31.8914,31.8406,31.8851,61141.2861
2015-07-01 14:55:00,50.16,50.2,50.12,50.13,34902.92896420155,31.8914,31.9169,31.866,31.8724,34902.929
2015-07-01 15:00:00,50.14,50.24,50.13,50.23,57088.9911345528,31.8787,31.9423,31.8724,31.9359,57088.9911
2015-07-01 15:05:00,50.23,50.28,50.22,50.23,66112.66973403658,31.9359,31.9677,31.9296,31.9359,66112.6697
2015-07-01 15:10:00,50.23,50.26,50.2,50.23,52209.6285489844,31.9359,31.955,31.9169,31.9359,52209.6285
2015-07-01 15:15:00,50.23,50.26,50.2,50.22,50361.35113904163,31.9359,31.955,31.9169,31.9296,50361.3511
2015-07-01 15:20:00,50.23,50.25,50.18,50.25,61035.79845135226,31.9359,31.9486,31.9041,31.9486,61035.7985
2015-07-01 15:25:00,50.25,50.25,50.21,50.24,34332.84704298058,31.9486,31.9486,31.9232,31.9423,34332.847
2015-07-01 15:30:00,50.25,50.26,50.17,50.21,54916.39546627763,31.9486,31.955,31.8978,31.9232,54916.3955
2015-07-01 15:35:00,50.21,50.22,50.19,50.2,63243.18258332398,31.9232,31.9296,31.9105,31.9169,63243.1826
2015-07-01 15:40:00,50.2,50.21,50.11,50.21,106680.50723824486,31.9169,31.9232,31.8596,31.9232,106680.5072
2015-07-01 15:45:00,50.21,50.26,50.2,50.26,107761.19402985074,31.9232,31.955,31.9169,31.955,107761.194
2015-07-01 15:50:00,50.26,50.26,50.22,50.26,151709.12355515655,31.955,31.955,31.9296,31.955,151709.1236
2015-07-01 15:55:00,50.26,50.32,50.26,50.32,213412.6360677814,31.955,31.9932,31.955,31.9932,213412.6361
2015-07-02 09:30:00,50.25,50.8,50.08,50.09,146645.7187745483,31.9486,32.2983,31.8406,31.8469,146645.7188
2015-07-02 09:35:00,50.09,50.36,50.09,50.33,77540.11895410166,31.8469,32.0186,31.8469,31.9995,77540.119
2015-07-02 09:40:00,50.31,50.36,50.25,50.36,32411.626080125687,31.9868,32.0186,31.9486,32.0186,32411.6261
2015-07-02 09:45:00,50.35,50.42,50.29,50.31,30164.964650432048,32.0122,32.0567,31.9741,31.9868,30164.9647
2015-07-02 09:50:00,50.28,50.28,50.2,50.22,35705.30804623499,31.9677,31.9677,31.9169,31.9296,35705.308
2015-07-02 09:55:00,50.21,50.22,50.07,50.08,51486.92627090113,31.9232,31.9296,31.8342,31.8406,51486.9263
2015-07-02 10:00:00,50.08,50.18,50.06,50.16,68533.27348221299,31.8406,31.9041,31.8278,31.8914,68533.2735
2015-07-02 10:05:00,50.17,50.17,50.09,50.12,41989.67568174167,31.8978,31.8978,31.8469,31.866,41989.6757
2015-07-02 10:10:00,50.12,50.19,50.12,50.13,34130.8495118393,31.866,31.9105,31.866,31.8724,34130.8495
2015-07-02 10:15:00,50.13,50.18,50.1,50.11,70804.62349904612,31.8724,31.9041,31.8533,31.8596,70804.6235
2015-07-02 10:20:00,50.1,50.13,50.06,50.08,54207.15969027045,31.8533,31.8724,31.8278,31.8406,54207.1597
2015-07-02 10:25:00,50.08,50.1,50.05,50.09,26050.948266187857,31.8406,31.8533,31.8215,31.8469,26050.9483
2015-07-02 10:30:00,50.08,50.12,50.07,50.12,42175.96229379418,31.8406,31.866,31.8342,31.866,42175.9623
2015-07-02 10:35:00,50.12,50.12,50.03,50.05,50023.56637863315,31.866,31.866,31.8088,31.8215,50023.5664
2015-07-02 10:40:00,50.04,50.11,50.04,50.09,42562.00201997531,31.8151,31.8596,31.8151,31.8469,42562.002
2015-07-02 10:45:00,50.09,50.13,50.09,50.1,105157.67029514084,31.8469,31.8724,31.8469,31.8533,105157.6703
2015-07-02 10:50:00,50.11,50.22,50.09,50.17,37760.071821344405,31.8596,31.9296,31.8469,31.8978,37760.0718
2015-07-02 10:55:00,50.17,50.18,50.13,50.14,26030.74851307373,31.8978,31.9041,31.8724,31.8787,26030.7485
2015-07-02 11:00:00,50.15,50.15,50.09,50.14,52016.60868589384,31.8851,31.8851,31.8469,31.8787,52016.6087
2015-07-02 11:05:00,50.14,50.17,50.1,50.11,43790.82033441813,31.8787,31.8978,31.8533,31.8596,43790.8203
2015-07-02 11:10:00,50.11,50.11,50.03,50.03,67977.78027157446,31.8596,31.8596,31.8088,31.8088,67977.7803
2015-07-02 11:15:00,50.04,50.05,50.0,50.0,106699.58478285265,31.8151,31.8215,31.7897,31.7897,106699.5848
2015-07-02 11:20:00,50.0,50.06,49.96,50.04,63261.13791942543,31.7897,31.8278,31.7643,31.8151,63261.1379
2015-07-02 11:25:00,50.04,50.05,49.97,50.0,28553.47323532712,31.8151,31.8215,31.7706,31.7897,28553.4732
2015-07-02 11:30:00,49.99,50.07,49.97,50.07,26967.792615868027,31.7833,31.8342,31.7706,31.8342,26967.7926
2015-07-02 11:35:00,50.07,50.09,50.05,50.06,33864.886095836606,31.8342,31.8469,31.8215,31.8278,33864.8861
2015-07-02 11:40:00,50.05,50.09,50.04,50.04,42170.35125126248,31.8215,31.8469,31.8151,31.8151,42170.3513
2015-07-02 11:45:00,50.05,50.06,50.0,50.01,40406.23947929525,31.8215,31.8278,31.7897,31.7961,40406.2395
2015-07-02 11:50:00,50.01,50.01,49.95,49.99,26531.25350690158,31.7961,31.7961,31.7579,31.7833,26531.2535
2015-07-02 11:55:00,49.99,49.99,49.93,49.97,41681.06834249803,31.7833,31.7833,31.7452,31.7706,41681.0683
2015-07-02 12:00:00,49.97,50.01,49.96,50.01,20365.839973066995,31.7706,31.7961,31.7643,31.7961,20365.84
2015-07-02 12:05:00,50.01,50.01,49.97,49.99,26234.99046122769,31.7961,31.7961,31.7706,31.7833,26234.9905
2015-07-02 12:10:00,49.99,50.01,49.96,49.97,34822.12995174503,31.7833,31.7961,31.7643,31.7706,34822.13
2015-07-02 12:15:00,49.96,49.96,49.87,49.89,53855.90842778588,31.7643,31.7643,31.707,31.7198,53855.9084
2015-07-02 12:20:00,49.9,49.94,49.86,49.86,16429.1325328246,31.7261,31.7516,31.7007,31.7007,16429.1325
2015-07-02 12:25:00,49.87,49.95,49.87,49.92,20100.998765570643,31.707,31.7579,31.707,31.7388,20100.9988
2015-07-02 12:30:00,49.92,49.96,49.88,49.9,18877.791493659523,31.7388,31.7643,31.7134,31.7261,18877.7915
2015-07-02 12:35:00,49.9,49.91,49.86,49.87,19653.23757154079,31.7261,31.7325,31.7007,31.707,19653.2376
2015-07-02 12:40:00,49.88,49.95,49.87,49.92,21906.63225227247,31.7134,31.7579,31.707,31.7388,21906.6323
2015-07-02 12:45:00,49.91,49.95,49.9,49.93,13292.55975760296,31.7325,31.7579,31.7261,31.7452,13292.5598
2015-07-02 12:50:00,49.93,49.94,49.87,49.87,8776.792728088878,31.7452,31.7516,31.707,31.707,8776.7927
2015-07-02 12:55:00,49.87,49.88,49.85,49.86,18522.05139714959,31.707,31.7134,31.6943,31.7007,18522.0514
2015-07-02 13:00:00,49.85,49.86,49.81,49.84,32611.37919425429,31.6943,31.7007,31.6689,31.688,32611.3792
2015-07-02 13:05:00,49.86,49.92,49.86,49.88,31228.818314442826,31.7007,31.7388,31.7007,31.7134,31228.8183
2015-07-02 13:10:00,49.88,49.89,49.8,49.8,35585.23173605656,31.7134,31.7198,31.6625,31.6625,35585.2317
2015-07-02 13:15:00,49.8,49.85,49.79,49.79,32048.03052407137,31.6625,31.6943,31.6562,31.6562,32048.0305
2015-07-02 13:20:00,49.8,49.84,49.79,49.82,29257.0979688026,31.6625,31.688,31.6562,31.6753,29257.098
2015-07-02 13:25:00,49.82,49.85,49.8,49.85,31475.704185837727,31.6753,31.6943,31.6625,31.6943,31475.7042
2015-07-02 13:30:00,49.85,49.88,49.84,49.87,27627.651217596227,31.6943,31.7134,31.688,31.707,27627.6512
2015-07-02 13:35:00,49.87,49.88,49.82,49.85,20601.503759398496,31.707,31.7134,31.6753,31.6943,20601.5038
2015-07-02 13:40:00,49.85,49.87,49.85,49.87,18804.84794074739,31.6943,31.707,31.6943,31.707,18804.8479
2015-07-02 13:45:00,49.87,49.91,49.87,49.88,16026.259679048366,31.707,31.7325,31.707,31.7134,16026.2597
2015-07-02 13:50:00,49.89,49.9,49.87,49.87,19224.55392211873,31.7198,31.7261,31.707,31.707,19224.5539
2015-07-02 13:55:00,49.87,49.91,49.84,49.87,42109.75199192009,31.707,31.7325,31.688,31.707,42109.752
2015-07-02 14:00:00,49.87,49.87,49.84,49.85,19319.94164515767,31.707,31.707,31.688,31.6943,19319.9416
2015-07-02 14:05:00,49.85,49.87,49.79,49.87,27225.900572326336,31.6943,31.707,31.6562,31.707,27225.9006
2015-07-02 14:10:00,49.87,49.87,49.85,49.87,34447.31231062731,31.707,31.707,31.6943,31.707,34447.3123
2015-07-02 14:15:00,49.86,49.87,49.82,49.86,30153.742565368644,31.7007,31.707,31.6753,31.7007,30153.7426
2015-07-02 14:20:00,49.86,49.87,49.84,49.86,30836.04533722365,31.7007,31.707,31.688,31.7007,30836.0453
2015-07-02 14:25:00,49.86,49.87,49.83,49.84,38338.00920210975,31.7007,31.707,31.6816,31.688,38338.0092
2015-07-02 14:30:00,49.84,49.88,49.83,49.88,34778.36381999775,31.688,31.7134,31.6816,31.7134,34778.3638
2015-07-02 14:35:00,49.89,49.9,49.87,49.88,25502.188306587363,31.7198,31.7261,31.707,31.7134,25502.1883
2015-07-02 14:40:00,49.88,49.9,49.86,49.87,30050.49938278532,31.7134,31.7261,31.7007,31.707,30050.4994
2015-07-02 14:45:00,49.87,49.95,49.87,49.95,19082.033441813488,31.707,31.7579,31.707,31.7579,19082.0334
2015-07-02 14:50:00,49.95,49.95,49.88,49.88,29204.3541690046,31.7579,31.7579,31.7134,31.7134,29204.3542
2015-07-02 14:55:00,49.87,50.0,49.87,49.96,59154.97699472561,31.707,31.7897,31.707,31.7643,59154.977
2015-07-02 15:00:00,49.97,50.02,49.95,49.98,32071.59690270452,31.7706,31.8024,31.7579,31.777,32071.5969
2015-07-02 15:05:00,49.98,50.0,49.92,49.95,57994.61339916956,31.777,31.7897,31.7388,31.7579,57994.6134
2015-07-02 15:10:00,49.95,49.99,49.93,49.98,43474.35753563012,31.7579,31.7833,31.7452,31.777,43474.3575
2015-07-02 15:15:00,49.99,50.0,49.96,49.99,62002.01997531141,31.7833,31.7897,31.7643,31.7833,62002.02
2015-07-02 15:20:00,49.99,50.11,49.98,50.11,42556.3909774436,31.7833,31.8596,31.777,31.8596,42556.391
2015-07-02 15:25:00,50.1,50.11,50.07,50.09,31223.20727191112,31.8533,31.8596,31.8342,31.8469,31223.2073
2015-07-02 15:30:00,50.09,50.11,50.0,50.04,99528.672427337,31.8469,31.8596,31.7897,31.8151,99528.6724
2015-07-02 15:35:00,50.04,50.05,49.99,50.01,48844.12523846931,31.8151,31.8215,31.7833,31.7961,48844.1252
2015-07-02 15:40:00,50.01,50.04,50.0,50.04,64773.87498597239,31.7961,31.8151,31.7897,31.8151,64773.875
2015-07-02 15:45:00,50.04,50.09,50.02,50.03,316946.4706542476,31.8151,31.8469,31.8024,31.8088,316946.4707
2015-07-02 15:50:00,50.04,50.08,50.0,50.0,179007.967680395,31.8151,31.8406,31.7897,31.7897,179007.9677
2015-07-02 15:55:00,50.01,50.1,50.0,50.03,313356.52564246434,31.7961,31.8533,31.7897,31.8088,313356.5256
2015-07-06 09:30:00,49.34,49.47,49.2,49.27,223485.57962069352,31.3701,31.4527,31.2811,31.3256,223485.5796
2015-07-06 09:35:00,49.3,49.62,49.3,49.41,78397.48625294579,31.3446,31.5481,31.3446,31.4146,78397.4863
2015-07-06 09:40:00,49.41,49.55,49.4,49.52,68680.2827965436,31.4146,31.5036,31.4082,31.4845,68680.2828
2015-07-06 09:45:00,49.53,49.57,49.5,49.55,28307.70957243856,31.4909,31.5163,31.4718,31.5036,28307.7096
2015-07-06 09:50:00,49.55,49.63,49.46,49.46,66144.0915722141,31.5036,31.5545,31.4464,31.4464,66144.0916
2015-07-06 09:55:00,49.48,49.58,49.48,49.56,32151.27370665469,31.4591,31.5227,31.4591,31.51,32151.2737
2015-07-06 10:00:00,49.55,49.59,49.51,49.56,52291.54976994725,31.5036,31.529,31.4782,31.51,52291.5498
2015-07-06 10:05:00,49.55,49.6,49.47,49.6,40922.45539221187,31.5036,31.5354,31.4527,31.5354,40922.4554
2015-07-06 10:10:00,49.6,49.71,49.56,49.62,44489.95623386825,31.5354,31.6053,31.51,31.5481,44489.9562
2015-07-06 10:15:00,49.62,49.66,49.56,49.59,35161.036920659855,31.5481,31.5735,31.51,31.529,35161.0369
2015-07-06 10:20:00,49.6,49.65,49.58,49.62,39602.738188755466,31.5354,31.5672,31.5227,31.5481,39602.7382
2015-07-06 10:25:00,49.63,49.68,49.61,49.66,24065.76141847155,31.5545,31.5862,31.5417,31.5735,24065.7614
2015-07-06 10:30:00,49.67,49.78,49.66,49.78,34647.065424755914,31.5799,31.6498,31.5735,31.6498,34647.0654
2015-07-06 10:35:00,49.78,49.82,49.75,49.77,37756.70519582538,31.6498,31.6753,31.6308,31.6435,37756.7052
2015-07-06 10:40:00,49.78,49.95,49.77,49.92,56753.450791157,31.6498,31.7579,31.6435,31.7388,56753.4508
2015-07-06 10:45:00,49.92,50.0,49.89,49.9,41156.99697003703,31.7388,31.7897,31.7198,31.7261,41156.997
2015-07-06 10:50:00,49.91,49.92,49.84,49.86,31207.496352822352,31.7325,31.7388,31.688,31.7007,31207.4964
2015-07-06 10:55:00,49.85,49.85,49.77,49.77,43249.91583436202,31.6943,31.6943,31.6435,31.6435,43249.9158
2015-07-06 11:00:00,49.79,49.87,49.79,49.82,34112.89417573785,31.6562,31.707,31.6562,31.6753,34112.8942
2015-07-06 11:05:00,49.83,49.83,49.75,49.79,36568.28638761082,31.6816,31.6816,31.6308,31.6562,36568.2864
2015-07-06 11:10:00,49.79,49.79,49.71,49.74,16163.169116821904,31.6562,31.6562,31.6053,31.6244,16163.1691
2015-07-06 11:15:00,49.73,49.76,49.68,49.7,37756.70519582538,31.618,31.6371,31.5862,31.599,37756.7052
2015-07-06 11:20:00,49.69,49.74,49.68,49.73,15822.017730894398,31.5926,31.6244,31.5862,31.618,15822.0177
2015-07-06 11:25:00,49.74,49.76,49.71,49.74,23161.261362361125,31.6244,31.6371,31.6053,31.6244,23161.2614
2015-07-06 11:30:00,49.73,49.79,49.73,49.79,53447.42453147795,31.618,31.6562,31.618,31.6562,53447.4245
2015-07-06 11:35:00,49.78,49.84,49.77,49.82,23777.353832342047,31.6498,31.688,31.6435,31.6753,23777.3538
2015-07-06 11:40:00,49.83,49.84,49.77,49.81,29886.65694085961,31.6816,31.688,31.6435,31.6689,29886.6569
2015-07-06 11:45:00,49.8,49.84,49.79,49.84,20155.986982381324,31.6625,31.688,31.6562,31.688,20155.987
2015-07-06 11:50:00,49.83,49.83,49.79,49.8,45587.47615306924,31.6816,31.6816,31.6562,31.6625,45587.4762
2015-07-06 11:55:00,49.79,49.83,49.79,49.83,39359.21894287958,31.6562,31.6816,31.6562,31.6816,39359.2189
2015-07-06 12:00:00,49.83,49.85,49.8,49.8,24630.23229716081,31.6816,31.6943,31.6625,31.6625,24630.2323
2015-07-06 12:05:00,49.81,49.87,49.81,49.85,21953.765009538773,31.6689,31.707,31.6689,31.6943,21953.765
2015-07-06 12:10:00,49.85,49.87,49.84,49.87,12934.57524408035,31.6943,31.707,31.688,31.707,12934.5752
2015-07-06 12:15:00,49.87,49.87,49.83,49.85,16956.570530804624,31.707,31.707,31.6816,31.6943,16956.5705
2015-07-06 12:20:00,49.86,49.88,49.86,49.88,14975.87251711368,31.7007,31.7134,31.7007,31.7134,14975.8725
2015-07-06 12:25:00,49.88,49.89,49.84,49.85,27895.8590506116,31.7134,31.7198,31.688,31.6943,27895.8591
2015-07-06 12:30:00,49.85,49.85,49.77,49.77,19291.886432499155,31.6943,31.6943,31.6435,31.6435,19291.8864
2015-07-06 12:35:00,49.78,49.78,49.71,49.71,43757.15407922792,31.6498,31.6498,31.6053,31.6053,43757.1541
2015-07-06 12:40:00,49.71,49.75,49.69,49.72,12793.17697228145,31.6053,31.6308,31.5926,31.6117,12793.177
2015-07-06 12:45:00,49.71,49.77,49.69,49.77,17248.344742453148,31.6053,31.6435,31.5926,31.6435,17248.3447
2015-07-06 12:50:00,49.77,49.79,49.74,49.79,9389.51857255078,31.6435,31.6562,31.6244,31.6562,9389.5186
2015-07-06 12:55:00,49.79,49.8,49.73,49.78,27051.958253843564,31.6562,31.6625,31.618,31.6498,27051.9583
2015-07-06 13:00:00,49.77,49.78,49.75,49.77,15894.96128380653,31.6435,31.6498,31.6308,31.6435,15894.9613
2015-07-06 13:05:00,49.78,49.78,49.73,49.78,21132.30838289754,31.6498,31.6498,31.618,31.6498,21132.3084
2015-07-06 13:10:00,49.78,49.79,49.77,49.79,50260.35237347099,31.6498,31.6562,31.6435,31.6562,50260.3524
2015-07-06 13:15:00,49.78,49.79,49.65,49.68,83789.69812591179,31.6498,31.6562,31.5672,31.5862,83789.6981
2015-07-06 13:20:00,49.67,49.69,49.63,49.66,55405.67837504208,31.5799,31.5926,31.5545,31.5735,55405.6784
2015-07-06 13:25:00,49.66,49.71,49.65,49.65,65364.15666030748,31.5735,31.6053,31.5672,31.5672,65364.1567
2015-07-06 13:30:00,49.65,49.7,49.64,49.7,71332.06149702614,31.5672,31.599,31.5608,31.599,71332.0615
2015-07-06 13:35:00,49.7,49.72,49.67,49.67,73291.43754909662,31.599,31.6117,31.5799,31.5799,73291.4375
2015-07-06 13:40:00,49.67,49.68,49.62,49.68,33887.330265963414,31.5799,31.5862,31.5481,31.5862,33887.3303
2015-07-06 13:45:00,49.68,49.69,49.6,49.65,131724.83447424532,31.5862,31.5926,31.5354,31.5672,131724.8345
2015-07-06 13:50:00,49.65,49.71,49.63,49.68,97262.93345303556,31.5672,31.6053,31.5545,31.5862,97262.9335
2015-07-06 13:55:00,49.68,49.68,49.62,49.63,55558.29873190438,31.5862,31.5862,31.5481,31.5545,55558.2987
2015-07-06 14:00:00,49.63,49.64,49.55,49.59,108605.09482661878,31.5545,31.5608,31.5036,31.529,108605.0948
2015-07-06 14:05:00,49.6,49.65,49.59,49.64,53693.188194366514,31.5354,31.5672,31.529,31.5608,53693.1882
2015-07-06 14:10:00,49.65,49.71,49.63,49.7,29951.74503422736,31.5672,31.6053,31.5545,31.599,29951.745
2015-07-06 14:15:00,49.7,49.7,49.62,49.63,36006.059925934234,31.599,31.599,31.5481,31.5545,36006.0599
2015-07-06 14:20:00,49.64,49.66,49.61,49.61,31913.36550331052,31.5608,31.5735,31.5417,31.5417,31913.3655
2015-07-06 14:25:00,49.6,49.6,49.54,49.55,38644.3721243407,31.5354,31.5354,31.4972,31.5036,38644.3721
2015-07-06 14:30:00,49.54,49.6,49.53,49.59,28431.15250813601,31.4972,31.5354,31.4909,31.529,28431.1525
2015-07-06 14:35:00,49.59,49.63,49.59,49.6,91786.55594209404,31.529,31.5545,31.529,31.5354,91786.5559
2015-07-06 14:40:00,49.59,49.62,49.48,49.49,65404.55616653574,31.529,31.5481,31.4591,31.4654,65404.5562
2015-07-06 14:45:00,49.5,49.61,49.5,49.58,26312.422848165188,31.4718,31.5417,31.4718,31.5227,26312.4228
2015-07-06 14:50:00,49.58,49.58,49.51,49.53,27821.79328919313,31.5227,31.5227,31.4782,31.4909,27821.7933
2015-07-06 14:55:00,49.54,49.54,49.49,49.5,21980.698013690944,31.4972,31.4972,31.4654,31.4718,21980.698
2015-07-06 15:00:00,49.49,49.55,49.49,49.55,94475.36752328582,31.4654,31.5036,31.4654,31.5036,94475.3675
2015-07-06 15:05:00,49.54,49.56,49.53,49.55,70328.80709235776,31.4972,31.51,31.4909,31.5036,70328.8071
2015-07-06 15:10:00,49.55,49.56,49.53,49.56,76184.49107844237,31.5036,31.51,31.4909,31.51,76184.4911
2015-07-06 15:15:00,49.57,49.59,49.54,49.55,65053.30490405117,31.5163,31.529,31.4972,31.5036,65053.3049
2015-07-06 15:20:00,49.55,49.62,49.54,49.55,106307.93401413984,31.5036,31.5481,31.4972,31.5036,106307.934
2015-07-06 15:25:00,49.55,49.58,49.54,49.55,67324.65492088429,31.5036,31.5227,31.4972,31.5036,67324.6549
2015-07-06 15:30:00,49.55,49.65,49.54,49.62,185855.6839860846,31.5036,31.5672,31.4972,31.5481,185855.684
2015-07-06 15:35:00,49.63,49.67,49.61,49.63,173316.1261362361,31.5545,31.5799,31.5417,31.5545,173316.1261
2015-07-06 15:40:00,49.63,49.63,49.56,49.6,86812.92784199303,31.5545,31.5545,31.51,31.5354,86812.9278
2015-07-06 15:45:00,49.6,49.71,49.6,49.69,103343.05914038829,31.5354,31.6053,31.5354,31.5926,103343.0591
2015-07-06 15:50:00,49.69,49.82,49.69,49.78,285754.685220514,31.5926,31.6753,31.5926,31.6498,285754.6852
2015-07-06 15:55:00,49.78,49.81,49.73,49.81,499151.6103692066,31.6498,31.6689,31.618,31.6689,499151.6104
2015-07-07 09:30:00,49.67,49.81,49.38,49.38,145244.08035012905,31.5799,31.6689,31.3955,31.3955,145244.0804
2015-07-07 09:35:00,49.38,49.43,49.13,49.14,181675.4572999664,31.3955,31.4273,31.2366,31.2429,181675.4573
2015-07-07 09:40:00,49.14,49.14,49.04,49.06,124796.3191560992,31.2429,31.2429,31.1793,31.1921,124796.3192
2015-07-07 09:45:00,49.06,49.14,48.94,49.01,285915.1610369206,31.1921,31.2429,31.1158,31.1603,285915.161
2015-07-07 09:50:00,48.99,49.08,48.96,49.06,126616.54135338344,31.1475,31.2048,31.1285,31.1921,126616.5414
2015-07-07 09:55:00,49.05,49.05,48.86,48.9,112036.80843900796,31.1857,31.1857,31.0649,31.0903,112036.8084
2015-07-07 10:00:00,48.89,48.94,48.83,48.83,152225.33946807316,31.084,31.1158,31.0458,31.0458,152225.3395
2015-07-07 10:05:00,48.84,48.86,48.57,48.6,242434.0702502525,31.0522,31.0649,30.8805,30.8996,242434.0703
2015-07-07 10:10:00,48.61,48.68,48.59,48.6,204097.18325664903,30.9059,30.9505,30.8932,30.8996,204097.1833
2015-07-07 10:15:00,48.6,48.65,48.57,48.62,177317.92166984626,30.8996,30.9314,30.8805,30.9123,177317.9217
2015-07-07 10:20:00,48.61,48.64,48.56,48.62,149534.2834698687,30.9059,30.925,30.8742,30.9123,149534.2835
2015-07-07 10:25:00,48.61,48.62,48.39,48.4,162866.12052519358,30.9059,30.9123,30.7661,30.7724,162866.1205
2015-07-07 10:30:00,48.4,48.41,48.28,48.3,147029.51408371676,30.7724,30.7788,30.6961,30.7089,147029.5141
2015-07-07 10:35:00,48.31,48.37,48.3,48.35,126775.8949612838,30.7152,30.7534,30.7089,30.7406,126775.895
2015-07-07 10:40:00,48.35,48.38,48.26,48.28,92321.84939961844,30.7406,30.7597,30.6834,30.6961,92321.8494
2015-07-07 10:45:00,48.28,48.41,48.26,48.37,112849.28739759848,30.6961,30.7788,30.6834,30.7534,112849.2874
2015-07-07 10:50:00,48.36,48.44,48.34,48.43,88285.26540231175,30.747,30.7979,30.7343,30.7915,88285.2654
2015-07-07 10:55:00,48.43,48.43,48.34,48.38,187598.47379643127,30.7915,30.7915,30.7343,30.7597,187598.4738
2015-07-07 11:00:00,48.38,48.38,48.24,48.25,111466.726517787,30.7597,30.7597,30.6707,30.6771,111466.7265
2015-07-07 11:05:00,48.26,48.31,48.24,48.26,252205.13971495905,30.6834,30.7152,30.6707,30.6834,252205.1397
2015-07-07 11:10:00,48.27,48.33,48.26,48.32,176799.46133991695,30.6898,30.7279,30.6834,30.7216,176799.4613
2015-07-07 11:15:00,48.31,48.39,48.31,48.37,101369.09437773538,30.7152,30.7661,30.7152,30.7534,101369.0944
2015-07-07 11:20:00,48.37,48.38,48.22,48.22,114708.78689260464,30.7534,30.7597,30.658,30.658,114708.7869
2015-07-07 11:25:00,48.23,48.24,48.09,48.15,137212.43407025025,30.6643,30.6707,30.5753,30.6135,137212.4341
2015-07-07 11:30:00,48.15,48.15,48.08,48.11,125879.25036471777,30.6135,30.6135,30.569,30.5881,125879.2504
2015-07-07 11:35:00,48.12,48.24,48.07,48.22,96634.4966894849,30.5944,30.6707,30.5626,30.658,96634.4967
2015-07-07 11:40:00,48.23,48.31,48.22,48.31,139873.19043878352,30.6643,30.7152,30.658,30.7152,139873.1904
2015-07-07 11:45:00,48.31,48.31,48.24,48.29,90346.7624284592,30.7152,30.7152,30.6707,30.7025,90346.7624
2015-07-07 11:50:00,48.29,48.32,48.25,48.31,141456.62664122993,30.7025,30.7216,30.6771,30.7152,141456.6266
2015-07-07 11:55:00,48.31,48.48,48.31,48.43,326440.354617888,30.7152,30.8233,30.7152,30.7915,326440.3546
2015-07-07 12:00:00,48.42,48.48,48.37,48.47,235628.99786780385,30.7851,30.8233,30.7534,30.8169,235628.9979
2015-07-07 12:05:00,48.46,48.47,48.37,48.41,156362.9222309505,30.8106,30.8169,30.7534,30.7788,156362.9222
2015-07-07 12:10:00,48.4,48.43,48.32,48.36,61346.65020760857,30.7724,30.7915,30.7216,30.747,61346.6502
2015-07-07 12:15:00,48.36,48.4,48.33,48.37,59332.285938727415,30.747,30.7724,30.7279,30.7534,59332.2859
2015-07-07 12:20:00,48.37,48.43,48.37,48.4,47828.52654023117,30.7534,30.7915,30.7534,30.7724,47828.5265
2015-07-07 12:25:00,48.4,48.48,48.37,48.44,134386.71305128493,30.7724,30.8233,30.7534,30.7979,134386.7131
2015-07-07 12:30:00,48.44,48.56,48.43,48.55,284184.7155201436,30.7979,30.8742,30.7915,30.8678,284184.7155
2015-07-07 12:35:00,48.54,48.58,48.48,48.56,69291.88643249916,30.8614,30.8869,30.8233,30.8742,69291.8864
2015-07-07 12:40:00,48.56,48.57,48.51,48.56,50574.57075524632,30.8742,30.8805,30.8424,30.8742,50574.5708
2015-07-07 12:45:00,48.56,48.68,48.56,48.66,66344.96689484906,30.8742,30.9505,30.8742,30.9377,66344.9669
2015-07-07 12:50:00,48.67,48.8,48.66,48.8,103601.1670968466,30.9441,31.0267,30.9377,31.0267,103601.1671
2015-07-07 12:55:00,48.8,48.92,48.78,48.83,65364.15666030748,31.0267,31.103,31.014,31.0458,65364.1567
2015-07-07 13:00:00,48.84,48.87,48.8,48.85,44764.89731792167,31.0522,31.0713,31.0267,31.0585,44764.8973
2015-07-07 13:05:00,48.85,48.9,48.82,48.9,90802.37908203344,31.0585,31.0903,31.0395,31.0903,90802.3791
2015-07-07 13:10:00,48.89,49.08,48.89,49.06,53832.34204915273,31.084,31.2048,31.084,31.1921,53832.342
2015-07-07 13:15:00,49.05,49.05,48.88,48.92,38644.3721243407,31.1857,31.1857,31.0776,31.103,38644.3721
2015-07-07 13:20:00,48.93,48.97,48.85,48.96,36833.127595107166,31.1094,31.1348,31.0585,31.1285,36833.1276
2015-07-07 13:25:00,48.96,49.06,48.94,49.05,42761.75513410392,31.1285,31.1921,31.1158,31.1857,42761.7551
2015-07-07 13:30:00,49.06,49.07,48.93,48.97,67102.45763662888,31.1921,31.1984,31.1094,31.1348,67102.4576
2015-07-07 13:35:00,48.97,49.01,48.96,49.01,30891.033554034337,31.1348,31.1603,31.1285,31.1603,30891.0336
2015-07-07 13:40:00,49.02,49.11,48.97,49.1,35178.9922567613,31.1666,31.2238,31.1348,31.2175,35178.9923
2015-07-07 13:45:00,49.1,49.11,49.04,49.08,80350.12905397822,31.2175,31.2238,31.1793,31.2048,80350.1291
2015-07-07 13:50:00,49.09,49.09,49.02,49.04,31587.925036471774,31.2111,31.2111,31.1666,31.1793,31587.925
2015-07-07 13:55:00,49.04,49.06,49.02,49.06,100253.61912243294,31.1793,31.1921,31.1666,31.1921,100253.6191
2015-07-07 14:00:00,49.06,49.09,49.04,49.06,22606.89036022893,31.1921,31.2111,31.1793,31.1921,22606.8904
2015-07-07 14:05:00,49.07,49.08,49.01,49.05,31064.975872517112,31.1984,31.2048,31.1603,31.1857,31064.9759
2015-07-07 14:10:00,49.05,49.07,49.04,49.06,29613.96027381888,31.1857,31.1984,31.1793,31.1921,29613.9603
2015-07-07 14:15:00,49.06,49.09,48.96,48.98,75042.08281898776,31.1921,31.2111,31.1285,31.1412,75042.0828
2015-07-07 14:20:00,48.98,49.01,48.94,49.01,33055.77376276512,31.1412,31.1603,31.1158,31.1603,33055.7738
2015-07-07 14:25:00,49.0,49.04,48.97,49.0,49345.752440803495,31.1539,31.1793,31.1348,31.1539,49345.7524
2015-07-07 14:30:00,49.01,49.09,48.99,49.06,46717.5401189541,31.1603,31.2111,31.1475,31.1921,46717.5401
2015-07-07 14:35:00,49.06,49.13,49.02,49.11,43465.3798675794,31.1921,31.2366,31.1666,31.2238,43465.3799
2015-07-07 14:40:00,49.11,49.35,49.11,49.31,103772.86499831668,31.2238,31.3764,31.2238,31.351,103772.865
2015-07-07 14:45:00,49.32,49.37,49.27,49.3,60315.34059028168,31.3574,31.3892,31.3256,31.3446,60315.3406
2015-07-07 14:50:00,49.3,49.36,49.26,49.33,38515.318146111546,31.3446,31.3828,31.3192,31.3637,38515.3181
2015-07-07 14:55:00,49.32,49.53,49.3,49.47,112673.100662103,31.3574,31.4909,31.3446,31.4527,112673.1007
2015-07-07 15:00:00,49.48,49.52,49.45,49.48,75134.10391650768,31.4591,31.4845,31.44,31.4591,75134.1039
2015-07-07 15:05:00,49.48,49.51,49.43,49.48,90720.45786107058,31.4591,31.4782,31.4273,31.4591,90720.4579
2015-07-07 15:10:00,49.48,49.51,49.43,49.46,64689.70934799685,31.4591,31.4782,31.4273,31.4464,64689.7093
2015-07-07 15:15:00,49.46,49.55,49.43,49.55,78568.06194590955,31.4464,31.5036,31.4273,31.5036,78568.0619
2015-07-07 15:20:00,49.54,49.6,49.5,49.59,69346.87464930984,31.4972,31.5354,31.4718,31.529,69346.8746
2015-07-07 15:25:00,49.59,49.64,49.56,49.59,86748.96195713163,31.529,31.5608,31.51,31.529,86748.962
2015-07-07 15:30:00,49.59,49.66,49.57,49.65,114703.17585007292,31.529,31.5735,31.5163,31.5672,114703.1759
2015-07-07 15:35:00,49.66,49.67,49.55,49.56,120738.41319717203,31.5735,31.5799,31.5036,31.51,120738.4132
2015-07-07 15:40:00,49.55,49.56,49.46,49.48,158372.7976658063,31.5036,31.51,31.4464,31.4591,158372.7977
2015-07-07 15:45:00,49.5,49.54,49.45,49.48,227279.76658063068,31.4718,31.4972,31.44,31.4591,227279.7666
2015-07-07 15:50:00,49.48,49.59,49.47,49.53,340641.90326562675,31.4591,31.529,31.4527,31.4909,340641.9033
2015-07-07 15:55:00,49.53,49.61,49.53,49.6,314117.3830097632,31.4909,31.5417,31.4909,31.5354,314117.383
2015-07-08 09:30:00,48.85,49.06,48.67,49.06,167526.6524520256,31.0585,31.1921,30.9441,31.1921,167526.6525
2015-07-08 09:35:00,49.03,49.11,48.89,49.1,110820.33441813488,31.173,31.2238,31.084,31.2175,110820.3344
2015-07-08 09:40:00,49.1,49.11,48.83,48.93,53364.38110200875,31.2175,31.2238,31.0458,31.1094,53364.3811
2015-07-08 09:45:00,48.92,48.97,48.73,48.75,55134.10391650769,31.103,31.1348,30.9822,30.995,55134.1039
2015-07-08 09:50:00,48.74,48.76,48.65,48.73,57702.83918752104,30.9886,31.0013,30.9314,30.9822,57702.8392
2015-07-08 09:55:00,48.74,48.86,48.74,48.83,31001.009987655703,30.9886,31.0649,30.9886,31.0458,31001.01
2015-07-08 10:00:00,48.82,48.83,48.73,48.74,55379.86757939625,31.0395,31.0458,30.9822,30.9886,55379.8676
2015-07-08 10:05:00,48.75,48.87,48.71,48.85,37701.7169790147,30.995,31.0713,30.9695,31.0585,37701.717
2015-07-08 10:10:00,48.84,48.86,48.78,48.83,79932.66748961956,31.0522,31.0649,31.014,31.0458,79932.6675
2015-07-08 10:15:00,48.83,48.89,48.77,48.88,38551.22881831444,31.0458,31.084,31.0077,31.0776,38551.2288
2015-07-08 10:20:00,48.88,48.92,48.82,48.92,47734.26102569857,31.0776,31.103,31.0395,31.103,47734.261
2015-07-08 10:25:00,48.93,48.97,48.9,48.95,162774.09942767365,31.1094,31.1348,31.0903,31.1221,162774.0994
2015-07-08 10:30:00,48.94,48.94,48.78,48.8,62577.71293906408,31.1158,31.1158,31.014,31.0267,62577.7129
2015-07-08 10:35:00,48.81,48.96,48.8,48.96,116945.3484457412,31.0331,31.1285,31.0267,31.1285,116945.3484
2015-07-08 10:40:00,48.95,49.02,48.92,48.99,41346.650207608574,31.1221,31.1666,31.103,31.1475,41346.6502
2015-07-08 10:45:00,48.99,49.06,48.97,49.05,68327.90932555268,31.1475,31.1921,31.1348,31.1857,68327.9093
2015-07-08 10:50:00,49.05,49.14,49.04,49.06,65162.1591291662,31.1857,31.2429,31.1793,31.1921,65162.1591
2015-07-08 10:55:00,49.06,49.17,49.04,49.11,103220.73841319716,31.1921,31.262,31.1793,31.2238,103220.7384
2015-07-08 11:00:00,49.1,49.13,49.03,49.07,79919.20098754347,31.2175,31.2366,31.173,31.1984,79919.201
2015-07-08 11:05:00,49.07,49.09,48.98,48.99,40942.655145326,31.1984,31.2111,31.1412,31.1475,40942.6551
2015-07-08 11:10:00,48.98,49.05,48.96,49.01,33291.43754909662,31.1412,31.1857,31.1285,31.1603,33291.4375
2015-07-08 11:15:00,49.01,49.01,48.91,48.97,33206.14970261474,31.1603,31.1603,31.0967,31.1348,33206.1497
2015-07-08 11:20:00,48.97,49.0,48.92,48.94,38487.26293345304,31.1348,31.1539,31.103,31.1158,38487.2629
2015-07-08 11:25:00,48.92,48.99,48.9,48.91,34020.873078217934,31.103,31.1475,31.0903,31.0967,34020.8731
2015-07-08 11:30:00,48.92,49.02,48.91,49.0,34529.233531590166,31.103,31.1666,31.0967,31.1539,34529.2335
2015-07-08 11:35:00,49.0,49.04,48.99,49.03,125512.28818314442,31.1539,31.1793,31.1475,31.173,125512.2882
2015-07-08 11:40:00,49.03,49.04,48.97,49.04,53611.26697340365,31.173,31.1793,31.1348,31.1793,53611.267
2015-07-08 11:45:00,49.04,49.07,48.99,49.0,40280.55212658512,31.1793,31.1984,31.1475,31.1539,40280.5521
2015-07-08 11:50:00,48.99,48.99,48.92,48.93,48554.59544383346,31.1475,31.1475,31.103,31.1094,48554.5954
2015-07-08 11:55:00,48.94,48.94,48.83,48.89,28931.657501963866,31.1158,31.1158,31.0458,31.084,28931.6575
2015-07-08 12:00:00,48.89,48.99,48.85,48.99,20028.05521265851,31.084,31.1475,31.0585,31.1475,20028.0552
2015-07-08 12:05:00,48.99,48.99,48.93,48.94,20121.19851868477,31.1475,31.1475,31.1094,31.1158,20121.1985
2015-07-08 12:10:00,48.93,48.93,48.83,48.88,23779.598249354727,31.1094,31.1094,31.0458,31.0776,23779.5982
2015-07-08 12:15:00,48.87,48.9,48.82,48.9,17186.62327460442,31.0713,31.0903,31.0395,31.0903,17186.6233
2015-07-08 12:20:00,48.9,48.98,48.89,48.89,21922.34317136124,31.0903,31.1412,31.084,31.084,21922.3432
2015-07-08 12:25:00,48.89,48.91,48.89,48.9,10194.142071596902,31.084,31.0967,31.084,31.0903,10194.1421
2015-07-08 12:30:00,48.89,48.9,48.84,48.84,17453.708899113455,31.084,31.0903,31.0522,31.0522,17453.7089
2015-07-08 12:35:00,48.84,48.89,48.84,48.85,24542.700033666253,31.0522,31.084,31.0522,31.0585,24542.7
2015-07-08 12:40:00,48.85,48.85,48.79,48.79,24083.716754573,31.0585,31.0585,31.0204,31.0204,24083.7168
2015-07-08 12:45:00,48.8,48.8,48.75,48.79,53332.95926383122,31.0267,31.0267,30.995,31.0204,53332.9593
2015-07-08 12:50:00,48.79,48.8,48.71,48.76,29662.215239591515,31.0204,31.0267,30.9695,31.0013,29662.2152
2015-07-08 12:55:00,48.78,48.94,48.75,48.94,22822.3543934463,31.014,31.1158,30.995,31.1158,22822.3544
2015-07-08 13:00:00,48.92,48.94,48.8,48.8,35168.89238020424,31.103,31.1158,31.0267,31.0267,35168.8924
2015-07-08 13:05:00,48.8,48.88,48.79,48.87,12673.100662103016,31.0267,31.0776,31.0204,31.0713,12673.1007
2015-07-08 13:10:00,48.87,48.99,48.86,48.91,42445.2923353159,31.0713,31.1475,31.0649,31.0967,42445.2923
2015-07-08 13:15:00,48.9,48.97,48.89,48.94,26340.47806082369,31.0903,31.1348,31.084,31.1158,26340.4781
2015-07-08 13:20:00,48.94,48.96,48.89,48.92,27718.550106609808,31.1158,31.1285,31.084,31.103,27718.5501
2015-07-08 13:25:00,48.92,48.96,48.9,48.96,25318.146111547525,31.103,31.1285,31.0903,31.1285,25318.1461
2015-07-08 13:30:00,48.97,48.98,48.89,48.89,16754.572999663338,31.1348,31.1412,31.084,31.084,16754.573
2015-07-08 13:35:00,48.9,48.91,48.84,48.85,35608.79811468971,31.0903,31.0967,31.0522,31.0585,35608.7981
2015-07-08 13:40:00,48.84,48.85,48.8,48.84,24713.275726630007,31.0522,31.0585,31.0267,31.0522,24713.2757
2015-07-08 13:45:00,48.83,48.85,48.8,48.84,23299.293008641005,31.0458,31.0585,31.0267,31.0522,23299.293
2015-07-08 13:50:00,48.85,48.86,48.81,48.83,10526.315789473683,31.0585,31.0649,31.0331,31.0458,10526.3158
2015-07-08 13:55:00,48.83,48.9,48.83,48.85,17835.259791269218,31.0458,31.0903,31.0458,31.0585,17835.2598
2015-07-08 14:00:00,48.85,48.88,48.76,48.8,61632.81337672539,31.0585,31.0776,31.0013,31.0267,61632.8134
2015-07-08 14:05:00,48.8,48.87,48.7,48.75,61546.403321737176,31.0267,31.0713,30.9632,30.995,61546.4033
2015-07-08 14:10:00,48.76,48.81,48.76,48.81,40359.10672202895,31.0013,31.0331,31.0013,31.0331,40359.1067
2015-07-08 14:15:00,48.8,48.84,48.65,48.65,48190.99988777914,31.0267,31.0522,30.9314,30.9314,48190.9999
2015-07-08 14:20:00,48.65,48.73,48.63,48.69,21661.99079789025,30.9314,30.9822,30.9187,30.9568,21661.9908
2015-07-08 14:25:00,48.68,48.68,48.59,48.65,52368.98215688475,30.9505,30.9505,30.8932,30.9314,52368.9822
2015-07-08 14:30:00,48.63,48.63,48.51,48.51,59846.25743463135,30.9187,30.9187,30.8424,30.8424,59846.2574
2015-07-08 14:35:00,48.51,48.52,48.47,48.5,33681.96610930311,30.8424,30.8487,30.8169,30.836,33681.9661
2015-07-08 14:40:00,48.51,48.51,48.42,48.48,40113.34305914039,30.8424,30.8424,30.7851,30.8233,40113.3431
2015-07-08 14:45:00,48.47,48.48,48.3,48.32,64511.27819548872,30.8169,30.8233,30.7089,30.7216,64511.2782
2015-07-08 14:50:00,48.32,48.42,48.29,48.4,63181.46111547525,30.7216,30.7851,30.7025,30.7724,63181.4611
2015-07-08 14:55:00,48.4,48.51,48.38,48.39,80426.43923240938,30.7724,30.8424,30.7597,30.7661,80426.4392
2015-07-08 15:00:00,48.39,48.49,48.39,48.43,84475.36752328582,30.7661,30.8297,30.7661,30.7915,84475.3675
2015-07-08 15:05:00,48.42,48.56,48.41,48.56,46580.63068118056,30.7851,30.8742,30.7788,30.8742,46580.6307
2015-07-08 15:10:00,48.55,48.68,48.55,48.64,75898.32790932556,30.8678,30.9505,30.8678,30.925,75898.3279
2015-07-08 15:15:00,48.63,48.65,48.5,48.53,77776.90494893951,30.9187,30.9314,30.836,30.8551,77776.9049
2015-07-08 15:20:00,48.53,48.54,48.44,48.48,93659.5219391763,30.8551,30.8614,30.7979,30.8233,93659.5219
2015-07-08 15:25:00,48.48,48.53,48.4,48.43,172817.86555942093,30.8233,30.8551,30.7724,30.7915,172817.8656
2015-07-08 15:30:00,48.42,48.54,48.41,48.47,122909.88665694086,30.7851,30.8614,30.7788,30.8169,122909.8867
2015-07-08 15:35:00,48.47,48.56,48.42,48.49,157503.08607339242,30.8169,30.8742,30.7851,30.8297,157503.0861
2015-07-08 15:40:00,48.5,48.65,48.48,48.61,185948.8272921109,30.836,30.9314,30.8233,30.9059,185948.8273
2015-07-08 15:45:00,48.61,48.62,48.5,48.59,220390.52856020647,30.9059,30.9123,30.836,30.8932,220390.5286
2015-07-08 15:50:00,48.59,48.6,48.53,48.59,230857.36729884407,30.8932,30.8996,30.8551,30.8932,230857.3673
2015-07-08 15:55:00,48.59,48.59,48.48,48.48,472853.77623162384,30.8932,30.8932,30.8233,30.8233,472853.7762
2015-07-09 09:30:00,49.36,49.58,49.29,49.53,178892.38020424193,31.3828,31.5227,31.3383,31.4909,178892.3802
2015-07-09 09:35:00,49.53,49.54,49.28,49.33,230884.30030299627,31.4909,31.4972,31.3319,31.3637,230884.3003
2015-07-09 09:40:00,49.3,49.36,49.18,49.23,62317.36056559308,31.3446,31.3828,31.2684,31.3001,62317.3606
2015-07-09 09:45:00,49.21,49.27,49.11,49.22,67057.56929637527,31.2874,31.3256,31.2238,31.2938,67057.5693
2015-07-09 09:50:00,49.23,49.23,49.07,49.1,45017.39423184827,31.3001,31.3001,31.1984,31.2175,45017.3942
2015-07-09 09:55:00,49.1,49.1,49.04,49.1,60052.743799798,31.2175,31.2175,31.1793,31.2175,60052.7438
2015-07-09 10:00:00,49.1,49.18,49.1,49.11,83874.98597239367,31.2175,31.2684,31.2175,31.2238,83874.986
2015-07-09 10:05:00,49.11,49.14,49.0,49.04,74190.32656267534,31.2238,31.2429,31.1539,31.1793,74190.3266
2015-07-09 10:10:00,49.03,49.07,49.0,49.06,97565.92974974748,31.173,31.1984,31.1539,31.1921,97565.9297
2015-07-09 10:15:00,49.06,49.06,48.97,48.97,173439.56907193357,31.1921,31.1921,31.1348,31.1348,173439.5691
2015-07-09 10:20:00,48.97,48.97,48.89,48.92,70939.28851980697,31.1348,31.1348,31.084,31.103,70939.2885
2015-07-09 10:25:00,48.91,48.94,48.81,48.81,89189.76545842217,31.0967,31.1158,31.0331,31.0331,89189.7655
2015-07-09 10:30:00,48.81,48.92,48.81,48.88,141626.08012568735,31.0331,31.103,31.0331,31.0776,141626.0801
2015-07-09 10:35:00,48.89,48.91,48.86,48.88,41236.6737739872,31.084,31.0967,31.0649,31.0776,41236.6738
2015-07-09 10:40:00,48.88,48.94,48.83,48.91,60784.42374593199,31.0776,31.1158,31.0458,31.0967,60784.4237
2015-07-09 10:45:00,48.9,48.92,48.88,48.89,47619.79575805184,31.0903,31.103,31.0776,31.084,47619.7958
2015-07-09 10:50:00,48.89,48.95,48.89,48.94,62823.47660195264,31.084,31.1221,31.084,31.1158,62823.4766
2015-07-09 10:55:00,48.94,49.05,48.94,49.04,66265.29009089888,31.1158,31.1857,31.1158,31.1793,66265.2901
2015-07-09 11:00:00,49.04,49.08,49.01,49.02,31493.65952193917,31.1793,31.2048,31.1603,31.1666,31493.6595
2015-07-09 11:05:00,49.04,49.15,49.01,49.13,56450.45449444507,31.1793,31.2493,31.1603,31.2366,56450.4545
2015-07-09 11:10:00,49.14,49.21,49.13,49.15,45152.059252609135,31.2429,31.2874,31.2366,31.2493,45152.0593
2015-07-09 11:15:00,49.15,49.16,49.1,49.14,38566.939737403205,31.2493,31.2556,31.2175,31.2429,38566.9397
2015-07-09 11:20:00,49.13,49.19,49.08,49.17,55917.40545393334,31.2366,31.2747,31.2048,31.262,55917.4055
2015-07-09 11:25:00,49.18,49.19,49.1,49.14,30866.34496689485,31.2684,31.2747,31.2175,31.2429,30866.345
2015-07-09 11:30:00,49.14,49.2,49.13,49.14,29437.773538323418,31.2429,31.2811,31.2366,31.2429,29437.7735
2015-07-09 11:35:00,49.14,49.16,49.1,49.14,40635.17001458871,31.2429,31.2556,31.2175,31.2429,40635.17
2015-07-09 11:40:00,49.14,49.2,49.14,49.18,26890.36022893053,31.2429,31.2811,31.2429,31.2684,26890.3602
2015-07-09 11:45:00,49.17,49.22,49.13,49.14,29927.056447087867,31.262,31.2938,31.2366,31.2429,29927.0564
2015-07-09 11:50:00,49.14,49.15,49.09,49.13,23919.874312647287,31.2429,31.2493,31.2111,31.2366,23919.8743
2015-07-09 11:55:00,49.13,49.13,49.05,49.06,25534.73235327124,31.2366,31.2366,31.1857,31.1921,25534.7324
2015-07-09 12:00:00,49.06,49.14,49.06,49.12,87563.68533273482,31.1921,31.2429,31.1921,31.2302,87563.6853
2015-07-09 12:05:00,49.11,49.11,49.02,49.05,34602.1770845023,31.2238,31.2238,31.1666,31.1857,34602.1771
2015-07-09 12:10:00,49.04,49.08,49.02,49.06,19475.928627539,31.1793,31.2048,31.1666,31.1921,19475.9286
2015-07-09 12:15:00,49.06,49.13,49.04,49.1,33589.94501178319,31.1921,31.2366,31.1793,31.2175,33589.945
2015-07-09 12:20:00,49.1,49.1,49.06,49.08,17486.25294579733,31.2175,31.2175,31.1921,31.2048,17486.2529
2015-07-09 12:25:00,49.09,49.09,49.02,49.02,19505.10604870385,31.2111,31.2111,31.1666,31.1666,19505.106
2015-07-09 12:30:00,49.02,49.09,49.02,49.06,22193.91762989564,31.1666,31.2111,31.1666,31.1921,22193.9176
2015-07-09 12:35:00,49.06,49.06,48.97,48.97,26679.385029738525,31.1921,31.1921,31.1348,31.1348,26679.385
2015-07-09 12:40:00,48.97,48.97,48.9,48.93,48624.172371226574,31.1348,31.1348,31.0903,31.1094,48624.1724
2015-07-09 12:45:00,48.93,49.03,48.93,48.97,42532.82459881045,31.1094,31.173,31.1094,31.1348,42532.8246
2015-07-09 12:50:00,48.97,49.06,48.97,49.04,22549.657726405563,31.1348,31.1921,31.1348,31.1793,22549.6577
2015-07-09 12:55:00,49.04,49.08,49.02,49.04,33781.84266636741,31.1793,31.2048,31.1666,31.1793,33781.8427
2015-07-09 13:00:00,49.04,49.06,48.99,49.02,55560.543148917066,31.1793,31.1921,31.1475,31.1666,55560.5431
2015-07-09 13:05:00,49.01,49.03,48.98,49.01,38937.26854449557,31.1603,31.173,31.1412,31.1603,38937.2685
2015-07-09 13:10:00,49.01,49.06,49.0,49.05,42836.94310402872,31.1603,31.1921,31.1539,31.1857,42836.9431
2015-07-09 13:15:00,49.05,49.05,49.01,49.02,34169.00460105488,31.1857,31.1857,31.1603,31.1666,34169.0046
2015-07-09 13:20:00,49.01,49.06,48.98,49.05,38107.95645830995,31.1603,31.1921,31.1412,31.1857,38107.9565
2015-07-09 13:25:00,49.05,49.09,49.05,49.06,57912.69217820671,31.1857,31.2111,31.1857,31.1921,57912.6922
2015-07-09 13:30:00,49.06,49.09,49.05,49.08,49131.410616092464,31.1921,31.2111,31.1857,31.2048,49131.4106
2015-07-09 13:35:00,49.08,49.14,49.04,49.14,46599.70822578835,31.2048,31.2429,31.1793,31.2429,46599.7082
2015-07-09 13:40:00,49.14,49.15,49.11,49.15,38333.52036808439,31.2429,31.2493,31.2238,31.2493,38333.5204
2015-07-09 13:45:00,49.15,49.18,49.13,49.15,28087.756705195825,31.2493,31.2684,31.2366,31.2493,28087.7567
2015-07-09 13:50:00,49.16,49.16,49.1,49.11,17532.263494557286,31.2556,31.2556,31.2175,31.2238,17532.2635
2015-07-09 13:55:00,49.11,49.21,49.11,49.19,38084.3900796768,31.2238,31.2874,31.2238,31.2747,38084.3901
2015-07-09 14:00:00,49.19,49.2,49.15,49.19,44992.70564470878,31.2747,31.2811,31.2493,31.2747,44992.7056
2015-07-09 14:05:00,49.18,49.19,49.11,49.13,25235.10268207833,31.2684,31.2747,31.2238,31.2366,25235.1027
2015-07-09 14:10:00,49.12,49.14,49.09,49.09,28370.553248793625,31.2302,31.2429,31.2111,31.2111,28370.5532
2015-07-09 14:15:00,49.09,49.12,49.06,49.07,28408.7083380092,31.2111,31.2302,31.1921,31.1984,28408.7083
2015-07-09 14:20:00,49.07,49.08,49.03,49.03,30396.13960273819,31.1984,31.2048,31.173,31.173,30396.1396
2015-07-09 14:25:00,49.04,49.09,49.02,49.09,34661.65413533834,31.1793,31.2111,31.1666,31.2111,34661.6541
2015-07-09 14:30:00,49.09,49.1,49.0,49.05,45531.36572775221,31.2111,31.2175,31.1539,31.1857,45531.3657
2015-07-09 14:35:00,49.05,49.11,49.02,49.06,44228.48165189092,31.1857,31.2238,31.1666,31.1921,44228.4817
2015-07-09 14:40:00,49.06,49.07,49.03,49.07,36276.51217596229,31.1921,31.1984,31.173,31.1984,36276.5122
2015-07-09 14:45:00,49.06,49.07,49.02,49.03,41823.58882280328,31.1921,31.1984,31.1666,31.173,41823.5888
2015-07-09 14:50:00,49.03,49.19,49.03,49.18,56223.76837616429,31.173,31.2747,31.173,31.2684,56223.7684
2015-07-09 14:55:00,49.17,49.22,49.15,49.16,58483.89630793401,31.262,31.2938,31.2493,31.2556,58483.8963
2015-07-09 15:00:00,49.17,49.23,49.15,49.22,70406.23947929525,31.262,31.3001,31.2493,31.2938,70406.2395
2015-07-09 15:05:00,49.22,49.23,49.17,49.23,57113.679721692286,31.2938,31.3001,31.262,31.3001,57113.6797
2015-07-09 15:10:00,49.23,49.26,49.2,49.22,58524.295814162266,31.3001,31.3192,31.2811,31.2938,58524.2958
2015-07-09 15:15:00,49.22,49.25,49.19,49.24,49628.5489844013,31.2938,31.3129,31.2747,31.3065,49628.549
2015-07-09 15:20:00,49.23,49.25,49.22,49.22,43971.49590393895,31.3001,31.3129,31.2938,31.2938,43971.4959
2015-07-09 15:25:00,49.22,49.23,49.16,49.16,53433.95802940186,31.2938,31.3001,31.2556,31.2556,53433.958
2015-07-09 15:30:00,49.15,49.21,49.12,49.13,79765.45842217484,31.2493,31.2874,31.2302,31.2366,79765.4584
2015-07-09 15:35:00,49.13,49.16,49.07,49.09,114521.3780720458,31.2366,31.2556,31.1984,31.2111,114521.3781
2015-07-09 15:40:00,49.09,49.18,49.07,49.12,112012.11985186848,31.2111,31.2684,31.1984,31.2302,112012.1199
2015-07-09 15:45:00,49.11,49.16,49.1,49.14,123214.00516215913,31.2238,31.2556,31.2175,31.2429,123214.0052
2015-07-09 15:50:00,49.14,49.14,49.09,49.1,101844.91078442374,31.2429,31.2429,31.2111,31.2175,101844.9108
2015-07-09 15:55:00,49.09,49.13,49.01,49.01,464189.20435416896,31.2111,31.2366,31.1603,31.1603,464189.2044
2015-07-10 09:30:00,49.88,50.14,49.82,50.13,154310.40287285377,31.7134,31.8787,31.6753,31.8724,154310.4029
2015-07-10 09:35:00,50.14,50.15,49.83,49.91,94807.5412411626,31.8787,31.8851,31.6816,31.7325,94807.5412
2015-07-10 09:40:00,49.9,50.0,49.81,49.94,89637.52665245203,31.7261,31.7897,31.6689,31.7516,89637.5267
2015-07-10 09:45:00,49.96,50.01,49.91,49.93,98073.1679946134,31.7643,31.7961,31.7325,31.7452,98073.168
2015-07-10 09:50:00,49.93,49.97,49.8,49.83,67007.06991358995,31.7452,31.7706,31.6625,31.6816,67007.0699
2015-07-10 09:55:00,49.83,49.83,49.73,49.77,41257.99573560767,31.6816,31.6816,31.618,31.6435,41257.9957
2015-07-10 10:00:00,49.77,49.84,49.76,49.8,34616.76579508473,31.6435,31.688,31.6371,31.6625,34616.7658
2015-07-10 10:05:00,49.81,49.86,49.75,49.76,37234.87824037706,31.6689,31.7007,31.6308,31.6371,37234.8782
2015-07-10 10:10:00,49.75,49.76,49.67,49.73,43812.142296038604,31.6308,31.6371,31.5799,31.618,43812.1423
2015-07-10 10:15:00,49.73,49.78,49.71,49.73,29701.492537313432,31.618,31.6498,31.6053,31.618,29701.4925
2015-07-10 10:20:00,49.73,49.75,49.72,49.72,26165.413533834584,31.618,31.6308,31.6117,31.6117,26165.4135
2015-07-10 10:25:00,49.73,49.74,49.7,49.74,38065.31253506902,31.618,31.6244,31.599,31.6244,38065.3125
2015-07-10 10:30:00,49.74,49.77,49.72,49.72,48704.971383683085,31.6244,31.6435,31.6117,31.6117,48704.9714
2015-07-10 10:35:00,49.73,49.75,49.6,49.61,81363.48333520368,31.618,31.6308,31.5354,31.5417,81363.4833
2015-07-10 10:40:00,49.61,49.61,49.54,49.55,36965.548198855344,31.5417,31.5417,31.4972,31.5036,36965.5482
2015-07-10 10:45:00,49.55,49.59,49.53,49.55,56047.58164066883,31.5036,31.529,31.4909,31.5036,56047.5816
2015-07-10 10:50:00,49.55,49.6,49.54,49.58,80843.90079676804,31.5036,31.5354,31.4972,31.5227,80843.9008
2015-07-10 10:55:00,49.58,49.72,49.57,49.67,55358.54561777578,31.5227,31.6117,31.5163,31.5799,55358.5456
2015-07-10 11:00:00,49.66,49.73,49.65,49.68,29255.97576029626,31.5735,31.618,31.5672,31.5862,29255.9758
2015-07-10 11:05:00,49.67,49.74,49.66,49.73,28156.2114240826,31.5799,31.6244,31.5735,31.618,28156.2114
2015-07-10 11:10:00,49.73,49.77,49.71,49.71,37885.75917405454,31.618,31.6435,31.6053,31.6053,37885.7592
2015-07-10 11:15:00,49.71,49.72,49.67,49.71,30292.896420154862,31.6053,31.6117,31.5799,31.6053,30292.8964
2015-07-10 11:20:00,49.71,49.79,49.71,49.73,34355.29121310739,31.6053,31.6562,31.6053,31.618,34355.2912
2015-07-10 11:25:00,49.73,49.76,49.7,49.72,31020.087532263493,31.618,31.6371,31.599,31.6117,31020.0875
2015-07-10 11:30:00,49.72,49.74,49.66,49.7,33375.60318707216,31.6117,31.6244,31.5735,31.599,33375.6032
2015-07-10 11:35:00,49.7,49.72,49.65,49.71,46114.91415104926,31.599,31.6117,31.5672,31.6053,46114.9142
2015-07-10 11:40:00,49.71,49.79,49.68,49.79,44052.29491639546,31.6053,31.6562,31.5862,31.6562,44052.2949
2015-07-10 11:45:00,49.79,49.87,49.79,49.86,71388.17192234317,31.6562,31.707,31.6562,31.7007,71388.1719
2015-07-10 11:50:00,49.87,49.88,49.82,49.82,33678.599483784084,31.707,31.7134,31.6753,31.6753,33678.5995
2015-07-10 11:55:00,49.82,49.88,49.79,49.85,52730.33329592638,31.6753,31.7134,31.6562,31.6943,52730.3333
2015-07-10 12:00:00,49.85,49.87,49.82,49.82,85578.49848501851,31.6943,31.707,31.6753,31.6753,85578.4985
2015-07-10 12:05:00,49.81,49.87,49.8,49.87,27868.92604645943,31.6689,31.707,31.6625,31.707,27868.926
2015-07-10 12:10:00,49.87,49.88,49.85,49.86,29040.51172707889,31.707,31.7134,31.6943,31.7007,29040.5117
2015-07-10 12:15:00,49.86,49.89,49.84,49.85,35973.515879250364,31.7007,31.7198,31.688,31.6943,35973.5159
2015-07-10 12:20:00,49.86,49.88,49.82,49.82,17910.447761194027,31.7007,31.7134,31.6753,31.6753,17910.4478
2015-07-10 12:25:00,49.81,49.83,49.79,49.81,21862.866120525192,31.6689,31.6816,31.6562,31.6689,21862.8661
2015-07-10 12:30:00,49.82,49.82,49.73,49.79,42728.0888789137,31.6753,31.6753,31.618,31.6562,42728.0889
2015-07-10 12:35:00,49.79,49.86,49.77,49.83,18837.391987431263,31.6562,31.7007,31.6435,31.6816,18837.392
2015-07-10 12:40:00,49.83,49.85,49.78,49.79,26269.77892492425,31.6816,31.6943,31.6498,31.6562,26269.7789
2015-07-10 12:45:00,49.79,49.86,49.78,49.82,22841.43193805409,31.6562,31.7007,31.6498,31.6753,22841.4319
2015-07-10 12:50:00,49.82,49.85,49.79,49.83,31474.581977331385,31.6753,31.6943,31.6562,31.6816,31474.582
2015-07-10 12:55:00,49.81,49.82,49.76,49.79,29214.454045561662,31.6689,31.6753,31.6371,31.6562,29214.454
2015-07-10 13:00:00,49.79,49.81,49.75,49.8,30437.661317472783,31.6562,31.6689,31.6308,31.6625,30437.6613
2015-07-10 13:05:00,49.8,49.84,49.77,49.79,42960.38603972618,31.6625,31.688,31.6435,31.6562,42960.386
2015-07-10 13:10:00,49.78,49.79,49.74,49.77,29916.9565705308,31.6498,31.6562,31.6244,31.6435,29916.9566
2015-07-10 13:15:00,49.78,49.79,49.71,49.74,35681.74166760184,31.6498,31.6562,31.6053,31.6244,35681.7417
2015-07-10 13:20:00,49.75,49.79,49.74,49.78,29830.546515542585,31.6308,31.6562,31.6244,31.6498,29830.5465
2015-07-10 13:25:00,49.78,49.81,49.76,49.78,28602.850409606104,31.6498,31.6689,31.6371,31.6498,28602.8504
2015-07-10 13:30:00,49.78,49.79,49.77,49.77,16164.291325328246,31.6498,31.6562,31.6435,31.6435,16164.2913
2015-07-10 13:35:00,49.76,49.76,49.73,49.75,12585.56839860846,31.6371,31.6371,31.618,31.6308,12585.5684
2015-07-10 13:40:00,49.75,49.77,49.71,49.76,23634.833352036807,31.6308,31.6435,31.6053,31.6371,23634.8334
2015-07-10 13:45:00,49.75,49.76,49.66,49.67,29309.841768600603,31.6308,31.6371,31.5735,31.5799,29309.8418
2015-07-10 13:50:00,49.66,49.71,49.65,49.66,21731.56772528336,31.5735,31.6053,31.5672,31.5735,21731.5677
2015-07-10 13:55:00,49.66,49.73,49.64,49.73,16926.27090113343,31.5735,31.618,31.5608,31.618,16926.2709
2015-07-10 14:00:00,49.73,49.81,49.71,49.79,34318.25833239816,31.618,31.6689,31.6053,31.6562,34318.2583
2015-07-10 14:05:00,49.79,49.79,49.77,49.79,30732.80215464033,31.6562,31.6562,31.6435,31.6562,30732.8022
2015-07-10 14:10:00,49.79,49.84,49.79,49.82,74932.1063853664,31.6562,31.688,31.6562,31.6753,74932.1064
2015-07-10 14:15:00,49.83,49.88,49.82,49.84,59798.00246885871,31.6816,31.7134,31.6753,31.688,59798.0025
2015-07-10 14:20:00,49.84,49.86,49.8,49.81,28020.4241948154,31.688,31.7007,31.6625,31.6689,28020.4242
2015-07-10 14:25:00,49.8,49.87,49.79,49.86,40988.66569408596,31.6625,31.707,31.6562,31.7007,40988.6657
2015-07-10 14:30:00,49.86,49.94,49.86,49.92,50189.65323757154,31.7007,31.7516,31.7007,31.7388,50189.6532
2015-07-10 14:35:00,49.91,49.94,49.91,49.92,27016.04758164067,31.7325,31.7516,31.7325,31.7388,27016.0476
2015-07-10 14:40:00,49.92,49.98,49.92,49.96,45988.10458983279,31.7388,31.777,31.7388,31.7643,45988.1046
2015-07-10 14:45:00,49.96,49.98,49.93,49.96,49445.6289978678,31.7643,31.777,31.7452,31.7643,49445.629
2015-07-10 14:50:00,49.96,49.96,49.93,49.95,34778.36381999775,31.7643,31.7643,31.7452,31.7579,34778.3638
2015-07-10 14:55:00,49.95,49.98,49.94,49.96,75323.75715407923,31.7579,31.777,31.7516,31.7643,75323.7572
2015-07-10 15:00:00,49.97,49.97,49.92,49.92,50392.77297721917,31.7706,31.7706,31.7388,31.7388,50392.773
2015-07-10 15:05:00,49.92,49.96,49.91,49.94,37290.98866569409,31.7388,31.7643,31.7325,31.7516,37290.9887
2015-07-10 15:10:00,49.94,50.01,49.94,50.01,80442.15015149815,31.7516,31.7961,31.7516,31.7961,80442.1502
2015-07-10 15:15:00,50.02,50.05,50.01,50.02,58531.02906520031,31.8024,31.8215,31.7961,31.8024,58531.0291
2015-07-10 15:20:00,50.02,50.04,49.98,50.02,44950.06172146785,31.8024,31.8151,31.777,31.8024,44950.0617
2015-07-10 15:25:00,50.02,50.02,49.92,49.93,69860.84614521377,31.8024,31.8024,31.7388,31.7452,69860.8461
2015-07-10 15:30:00,49.93,49.94,49.89,49.9,115014.02760632924,31.7452,31.7516,31.7198,31.7261,115014.0276
2015-07-10 15:35:00,49.9,49.96,49.89,49.91,104461.90102120972,31.7261,31.7643,31.7198,31.7325,104461.901
2015-07-10 15:40:00,49.91,49.95,49.88,49.94,112539.5578498485,31.7325,31.7579,31.7134,31.7516,112539.5578
2015-07-10 15:45:00,49.94,49.96,49.89,49.91,119217.82067108068,31.7516,31.7643,31.7198,31.7325,119217.8207
2015-07-10 15:50:00,49.91,49.93,49.9,49.92,81647.40208730781,31.7325,31.7452,31.7261,31.7388,81647.4021
2015-07-10 15:55:00,49.92,49.93,49.85,49.85,308922.6798339131,31.7388,31.7452,31.6943,31.6943,308922.6798
2015-07-13 09:30:00,50.43,50.59,50.36,50.52,187495.23061384805,32.0631,32.1648,32.0186,32.1203,187495.2306
2015-07-13 09:35:00,50.52,50.55,50.39,50.41,52587.81281562114,32.1203,32.1394,32.0377,32.0504,52587.8128
2015-07-13 09:40:00,50.43,50.46,50.35,50.41,54616.76579508472,32.0631,32.0822,32.0122,32.0504,54616.7658
2015-07-13 09:45:00,50.42,50.51,50.42,50.51,53714.51015598698,32.0567,32.114,32.0567,32.114,53714.5102
2015-07-13 09:50:00,50.52,50.57,50.4,50.4,53456.40219952867,32.1203,32.1521,32.044,32.044,53456.4022
2015-07-13 09:55:00,50.41,50.5,50.4,50.49,34666.142969363704,32.0504,32.1076,32.044,32.1012,34666.143
2015-07-13 10:00:00,50.49,50.53,50.37,50.39,57403.20951632813,32.1012,32.1267,32.0249,32.0377,57403.2095
2015-07-13 10:05:00,50.38,50.44,50.37,50.38,37986.75793962518,32.0313,32.0695,32.0249,32.0313,37986.7579
2015-07-13 10:10:00,50.39,50.45,50.36,50.45,28160.70025810796,32.0377,32.0758,32.0186,32.0758,28160.7003
2015-07-13 10:15:00,50.45,50.51,50.43,50.51,30999.887779149365,32.0758,32.114,32.0631,32.114,30999.8878
2015-07-13 10:20:00,50.5,50.53,50.41,50.41,100260.352373471,32.1076,32.1267,32.0504,32.0504,100260.3524
2015-07-13 10:25:00,50.42,50.44,50.38,50.42,46148.58040623948,32.0567,32.0695,32.0313,32.0567,46148.5804
2015-07-13 10:30:00,50.43,50.45,50.39,50.42,48933.90191897655,32.0631,32.0758,32.0377,32.0567,48933.9019
2015-07-13 10:35:00,50.41,50.45,50.36,50.44,55150.93704410279,32.0504,32.0758,32.0186,32.0695,55150.937
2015-07-13 10:40:00,50.44,50.51,50.44,50.51,41960.49826057682,32.0695,32.114,32.0695,32.114,41960.4983
2015-07-13 10:45:00,50.52,50.53,50.48,50.5,69221.1872965997,32.1203,32.1267,32.0949,32.1076,69221.1873
2015-07-13 10:50:00,50.49,50.51,50.45,50.51,49874.312647289866,32.1012,32.114,32.0758,32.114,49874.3126
2015-07-13 10:55:00,50.51,50.6,50.49,50.58,169200.98754348556,32.114,32.1712,32.1012,32.1585,169200.9875
2015-07-13 11:00:00,50.58,50.58,50.51,50.51,56185.61328694871,32.1585,32.1585,32.114,32.114,56185.6133
2015-07-13 11:05:00,50.51,50.54,50.45,50.45,59657.72640556615,32.114,32.133,32.0758,32.0758,59657.7264
2015-07-13 11:10:00,50.46,50.51,50.43,50.44,99117.94411401638,32.0822,32.114,32.0631,32.0695,99117.9441
2015-07-13 11:15:00,50.43,50.46,50.39,50.45,46716.41791044776,32.0631,32.0822,32.0377,32.0758,46716.4179
2015-07-13 11:20:00,50.44,50.57,50.44,50.57,44188.08214566266,32.0695,32.1521,32.0695,32.1521,44188.0821
2015-07-13 11:25:00,50.57,50.61,50.53,50.61,59473.68421052631,32.1521,32.1775,32.1267,32.1775,59473.6842
2015-07-13 11:30:00,50.61,50.66,50.6,50.66,33565.256424643696,32.1775,32.2093,32.1712,32.2093,33565.2564
2015-07-13 11:35:00,50.67,50.67,50.58,50.6,37143.97935136348,32.2157,32.2157,32.1585,32.1712,37143.9794
2015-07-13 11:40:00,50.61,50.61,50.56,50.56,30178.431152508136,32.1775,32.1775,32.1457,32.1457,30178.4312
2015-07-13 11:45:00,50.56,50.56,50.51,50.52,55951.07170912355,32.1457,32.1457,32.114,32.1203,55951.0717
2015-07-13 11:50:00,50.52,50.59,50.51,50.58,29946.133991695657,32.1203,32.1648,32.114,32.1585,29946.134
2015-07-13 11:55:00,50.58,50.58,50.53,50.55,28712.82684322747,32.1585,32.1585,32.1267,32.1394,28712.8268
2015-07-13 12:00:00,50.54,50.56,50.51,50.51,30298.507462686564,32.133,32.1457,32.114,32.114,30298.5075
2015-07-13 12:05:00,50.51,50.54,50.51,50.53,27489.61957131635,32.114,32.133,32.114,32.1267,27489.6196
2015-07-13 12:10:00,50.53,50.55,50.51,50.55,43099.5398945124,32.1267,32.1394,32.114,32.1394,43099.5399
2015-07-13 12:15:00,50.55,50.57,50.53,50.53,19930.42307260689,32.1394,32.1521,32.1267,32.1267,19930.4231
2015-07-13 12:20:00,50.53,50.54,50.5,50.51,27444.73123106273,32.1267,32.133,32.1076,32.114,27444.7312
2015-07-13 12:25:00,50.51,50.53,50.49,50.5,26176.635618897988,32.114,32.1267,32.1012,32.1076,26176.6356
2015-07-13 12:30:00,50.5,50.52,50.48,50.49,24681.85388845247,32.1076,32.1203,32.0949,32.1012,24681.8539
2015-07-13 12:35:00,50.5,50.51,50.45,50.45,33218.49399618449,32.1076,32.114,32.0758,32.0758,33218.494
2015-07-13 12:40:00,50.45,50.5,50.44,50.45,36912.80439905734,32.0758,32.1076,32.0695,32.0758,36912.8044
2015-07-13 12:45:00,50.46,50.47,50.44,50.45,25843.339692514863,32.0822,32.0885,32.0695,32.0758,25843.3397
2015-07-13 12:50:00,50.45,50.47,50.42,50.43,33270.11558747615,32.0758,32.0885,32.0567,32.0631,33270.1156
2015-07-13 12:55:00,50.43,50.44,50.4,50.41,50782.17932891931,32.0631,32.0695,32.044,32.0504,50782.1793
2015-07-13 13:00:00,50.41,50.42,50.37,50.38,50878.68926046459,32.0504,32.0567,32.0249,32.0313,50878.6893
2015-07-13 13:05:00,50.38,50.45,50.38,50.45,35044.32723600045,32.0313,32.0758,32.0313,32.0758,35044.3272
2015-07-13 13:10:00,50.45,50.45,50.41,50.42,17904.836718662325,32.0758,32.0758,32.0504,32.0567,17904.8367
2015-07-13 13:15:00,50.42,50.45,50.4,50.42,20914.59993266749,32.0567,32.0758,32.044,32.0567,20914.5999
2015-07-13 13:20:00,50.42,50.43,50.36,50.37,23026.596341600267,32.0567,32.0631,32.0186,32.0249,23026.5963
2015-07-13 13:25:00,50.37,50.41,50.36,50.38,18386.2641678824,32.0249,32.0504,32.0186,32.0313,18386.2642
2015-07-13 13:30:00,50.38,50.41,50.36,50.37,25854.56177757828,32.0313,32.0504,32.0186,32.0249,25854.5618
2015-07-13 13:35:00,50.38,50.43,50.36,50.43,19481.5396700707,32.0313,32.0631,32.0186,32.0631,19481.5397
2015-07-13 13:40:00,50.43,50.44,50.36,50.44,19361.463359892263,32.0631,32.0695,32.0186,32.0695,19361.4634
2015-07-13 13:45:00,50.44,50.45,50.4,50.43,21399.394007406576,32.0695,32.0758,32.044,32.0631,21399.394
2015-07-13 13:50:00,50.43,50.43,50.4,50.41,27159.690270452247,32.0631,32.0631,32.044,32.0504,27159.6903
2015-07-13 13:55:00,50.42,50.43,50.38,50.39,26013.91538547862,32.0567,32.0631,32.0313,32.0377,26013.9154
2015-07-13 14:00:00,50.4,50.43,50.4,50.41,21834.81090786668,32.044,32.0631,32.044,32.0504,21834.8109
2015-07-13 14:05:00,50.4,50.43,50.39,50.41,33028.84075861295,32.044,32.0631,32.0377,32.0504,33028.8408
2015-07-13 14:10:00,50.42,50.43,50.38,50.39,36415.666030748514,32.0567,32.0631,32.0313,32.0377,36415.666
2015-07-13 14:15:00,50.39,50.42,50.37,50.38,31786.55594209404,32.0377,32.0567,32.0249,32.0313,31786.5559
2015-07-13 14:20:00,50.39,50.44,50.38,50.43,39572.43855908427,32.0377,32.0695,32.0313,32.0631,39572.4386
2015-07-13 14:25:00,50.43,50.43,50.39,50.41,24317.13612389181,32.0631,32.0631,32.0377,32.0504,24317.1361
2015-07-13 14:30:00,50.41,50.43,50.4,50.43,22737.066546964423,32.0504,32.0631,32.044,32.0631,22737.0665
2015-07-13 14:35:00,50.43,50.45,50.42,50.45,36958.8149478173,32.0631,32.0758,32.0567,32.0758,36958.8149
2015-07-13 14:40:00,50.45,50.49,50.45,50.46,50166.08685893839,32.0758,32.1012,32.0758,32.0822,50166.0869
2015-07-13 14:45:00,50.46,50.47,50.43,50.44,33934.46302322971,32.0822,32.0885,32.0631,32.0695,33934.463
2015-07-13 14:50:00,50.45,50.47,50.42,50.47,27826.28212321849,32.0758,32.0885,32.0567,32.0885,27826.2821
2015-07-13 14:55:00,50.47,50.51,50.45,50.46,32556.390977443607,32.0885,32.114,32.0758,32.0822,32556.391
2015-07-13 15:00:00,50.47,50.5,50.46,50.49,45947.70508360453,32.0885,32.1076,32.0822,32.1012,45947.7051
2015-07-13 15:05:00,50.49,50.49,50.45,50.46,40877.56705195825,32.1012,32.1012,32.0758,32.0822,40877.5671
2015-07-13 15:10:00,50.46,50.48,50.44,50.45,46588.48614072494,32.0822,32.0949,32.0695,32.0758,46588.4861
2015-07-13 15:15:00,50.45,50.47,50.43,50.44,53263.38233643811,32.0758,32.0885,32.0631,32.0695,53263.3823
2015-07-13 15:20:00,50.45,50.47,50.43,50.46,53828.97542363371,32.0758,32.0885,32.0631,32.0822,53828.9754
2015-07-13 15:25:00,50.46,50.47,50.43,50.45,78468.18538884525,32.0822,32.0885,32.0631,32.0758,78468.1854
2015-07-13 15:30:00,50.45,50.48,50.39,50.41,184662.7763438447,32.0758,32.0949,32.0377,32.0504,184662.7763
2015-07-13 15:35:00,50.41,50.46,50.4,50.43,105497.699472562,32.0504,32.0822,32.044,32.0631,105497.6995
2015-07-13 15:40:00,50.44,50.45,50.4,50.41,86406.68836269778,32.0695,32.0758,32.044,32.0504,86406.6884
2015-07-13 15:45:00,50.42,50.46,50.41,50.45,109071.93356525642,32.0567,32.0822,32.0504,32.0758,109071.9336
2015-07-13 15:50:00,50.45,50.47,50.44,50.45,127472.78644372124,32.0758,32.0885,32.0695,32.0758,127472.7864
2015-07-13 15:55:00,50.45,50.45,50.39,50.43,361914.48771181685,32.0758,32.0758,32.0377,32.0631,361914.4877
2015-07-14 09:30:00,50.04,50.32,50.02,50.2,169521.93917629894,31.8151,31.9932,31.8024,31.9169,169521.9392
2015-07-14 09:35:00,50.25,50.37,50.24,50.35,52610.25698574795,31.9486,32.0249,31.9423,32.0122,52610.257
2015-07-14 09:40:00,50.35,50.36,50.18,50.2,70507.23824486589,32.0122,32.0186,31.9041,31.9169,70507.2382
2015-07-14 09:45:00,50.2,50.28,50.19,50.28,75386.6008304343,31.9169,31.9677,31.9105,31.9677,75386.6008
2015-07-14 09:50:00,50.29,50.4,50.29,50.38,27753.33857030636,31.9741,32.044,31.9741,32.0313,27753.3386
2015-07-14 09:55:00,50.38,50.4,50.35,50.38,32747.16642352149,32.0313,32.044,32.0122,32.0313,32747.1664
2015-07-14 10:00:00,50.38,50.43,50.32,50.4,104047.8060823701,32.0313,32.0631,31.9932,32.044,104047.8061
2015-07-14 10:05:00,50.4,50.41,50.36,50.39,52296.038603972615,32.044,32.0504,32.0186,32.0377,52296.0386
2015-07-14 10:10:00,50.38,50.41,50.37,50.41,34625.74346313545,32.0313,32.0504,32.0249,32.0504,34625.7435
2015-07-14 10:15:00,50.41,50.43,50.37,50.41,33515.87925036471,32.0504,32.0631,32.0249,32.0504,33515.8793
2015-07-14 10:20:00,50.41,50.47,50.41,50.45,51779.822691056,32.0504,32.0885,32.0504,32.0758,51779.8227
2015-07-14 10:25:00,50.46,50.58,50.45,50.58,76760.18404219503,32.0822,32.1585,32.0758,32.1585,76760.184
2015-07-14 10:30:00,50.58,50.63,50.55,50.61,108822.80327684883,32.1585,32.1903,32.1394,32.1775,108822.8033
2015-07-14 10:35:00,50.61,50.69,50.61,50.65,75330.49040511726,32.1775,32.2284,32.1775,32.203,75330.4904
2015-07-14 10:40:00,50.63,50.65,50.53,50.53,65008.41656379755,32.1903,32.203,32.1267,32.1267,65008.4166
2015-07-14 10:45:00,50.53,50.56,50.47,50.5,126332.6226012793,32.1267,32.1457,32.0885,32.1076,126332.6226
2015-07-14 10:50:00,50.49,50.54,50.48,50.53,38910.3355403434,32.1012,32.133,32.0949,32.1267,38910.3355
2015-07-14 10:55:00,50.53,50.53,50.47,50.49,31430.815845584108,32.1267,32.1267,32.0885,32.1012,31430.8158
2015-07-14 11:00:00,50.49,50.56,50.49,50.53,36155.31365727752,32.1012,32.1457,32.1012,32.1267,36155.3137
2015-07-14 11:05:00,50.54,50.56,50.53,50.54,34198.18202221973,32.133,32.1457,32.1267,32.133,34198.182
2015-07-14 11:10:00,50.53,50.55,50.5,50.53,37589.49612838065,32.1267,32.1394,32.1076,32.1267,37589.4961
2015-07-14 11:15:00,50.53,50.59,50.53,50.59,30189.65323757154,32.1267,32.1648,32.1267,32.1648,30189.6532
2015-07-14 11:20:00,50.58,50.59,50.51,50.51,35182.35888228033,32.1585,32.1648,32.114,32.114,35182.3589
2015-07-14 11:25:00,50.51,50.53,50.49,50.53,36053.19268320053,32.114,32.1267,32.1012,32.1267,36053.1927
2015-07-14 11:30:00,50.53,50.57,50.52,50.54,20814.723375603186,32.1267,32.1521,32.1203,32.133,20814.7234
2015-07-14 11:35:00,50.54,50.58,50.54,50.57,32876.220401750645,32.133,32.1585,32.133,32.1521,32876.2204
2015-07-14 11:40:00,50.57,50.57,50.51,50.52,26211.424082594545,32.1521,32.1521,32.114,32.1203,26211.4241
2015-07-14 11:45:00,50.53,50.53,50.48,50.49,26328.13376725396,32.1267,32.1267,32.0949,32.1012,26328.1338
2015-07-14 11:50:00,50.48,50.59,50.48,50.57,32437.43687577152,32.0949,32.1648,32.0949,32.1521,32437.4369
2015-07-14 11:55:00,50.57,50.58,50.53,50.53,29950.622825721017,32.1521,32.1585,32.1267,32.1267,29950.6228
2015-07-14 12:00:00,50.53,50.56,50.53,50.54,26516.66479631916,32.1267,32.1457,32.1267,32.133,26516.6648
2015-07-14 12:05:00,50.54,50.56,50.53,50.53,25448.32229828302,32.133,32.1457,32.1267,32.1267,25448.3223
2015-07-14 12:10:00,50.54,50.56,50.53,50.53,26800.583548423296,32.133,32.1457,32.1267,32.1267,26800.5835
2015-07-14 12:15:00,50.53,50.54,50.52,50.54,43072.60689036023,32.1267,32.133,32.1203,32.133,43072.6069
2015-07-14 12:20:00,50.54,50.56,50.53,50.53,41440.91572214117,32.133,32.1457,32.1267,32.1267,41440.9157
2015-07-14 12:25:00,50.53,50.55,50.5,50.53,50244.64145438223,32.1267,32.1394,32.1076,32.1267,50244.6415
2015-07-14 12:30:00,50.53,50.54,50.46,50.47,45511.16597463808,32.1267,32.133,32.0822,32.0885,45511.166
2015-07-14 12:35:00,50.47,50.47,50.42,50.44,35145.32600157109,32.0885,32.0885,32.0567,32.0695,35145.326
2015-07-14 12:40:00,50.44,50.45,50.42,50.42,31630.56895971272,32.0695,32.0758,32.0567,32.0567,31630.569
2015-07-14 12:45:00,50.42,50.45,50.38,50.39,39230.16496465043,32.0567,32.0758,32.0313,32.0377,39230.165
2015-07-14 12:50:00,50.4,50.43,50.39,50.43,10022.44417012681,32.044,32.0631,32.0377,32.0631,10022.4442
2015-07-14 12:55:00,50.43,50.47,50.42,50.47,17241.611491415104,32.0631,32.0885,32.0567,32.0885,17241.6115
2015-07-14 13:00:00,50.47,50.49,50.4,50.43,36935.24856918415,32.0885,32.1012,32.044,32.0631,36935.2486
2015-07-14 13:05:00,50.42,50.43,50.4,50.42,22885.19806980137,32.0567,32.0631,32.044,32.0567,22885.1981
2015-07-14 13:10:00,50.43,50.46,50.42,50.43,32569.85747951969,32.0631,32.0822,32.0567,32.0631,32569.8575
2015-07-14 13:15:00,50.44,50.44,50.4,50.4,17219.167321288296,32.0695,32.0695,32.044,32.044,17219.1673
2015-07-14 13:20:00,50.41,50.41,50.36,50.38,39061.83368869936,32.0504,32.0504,32.0186,32.0313,39061.8337
2015-07-14 13:25:00,50.38,50.44,50.38,50.41,27637.751094153293,32.0313,32.0695,32.0313,32.0504,27637.7511
2015-07-14 13:30:00,50.42,50.43,50.39,50.39,45378.74537088991,32.0567,32.0631,32.0377,32.0377,45378.7454
2015-07-14 13:35:00,50.4,50.4,50.37,50.38,19794.635843339693,32.044,32.044,32.0249,32.0313,19794.6358
2015-07-14 13:40:00,50.39,50.39,50.34,50.35,36794.9725058916,32.0377,32.0377,32.0059,32.0122,36794.9725
2015-07-14 13:45:00,50.35,50.38,50.34,50.37,23927.72977219168,32.0122,32.0313,32.0059,32.0249,23927.7298
2015-07-14 13:50:00,50.37,50.41,50.37,50.39,25793.962518235887,32.0249,32.0504,32.0249,32.0377,25793.9625
2015-07-14 13:55:00,50.39,50.41,50.39,50.41,27568.174166760185,32.0377,32.0504,32.0377,32.0504,27568.1742
2015-07-14 14:00:00,50.41,50.43,50.39,50.43,54535.96678262821,32.0504,32.0631,32.0377,32.0631,54535.9668
2015-07-14 14:05:00,50.43,50.44,50.4,50.42,18626.41678823925,32.0631,32.0695,32.044,32.0567,18626.4168
2015-07-14 14:10:00,50.43,50.45,50.41,50.45,27721.91673212883,32.0631,32.0758,32.0504,32.0758,27721.9167
2015-07-14 14:15:00,50.45,50.45,50.39,50.4,44417.01268095612,32.0758,32.0758,32.0377,32.044,44417.0127
2015-07-14 14:20:00,50.39,50.4,50.36,50.37,37297.72191673213,32.0377,32.044,32.0186,32.0249,37297.7219
2015-07-14 14:25:00,50.36,50.41,50.36,50.41,26838.73863763887,32.0186,32.0504,32.0186,32.0504,26838.7386
2015-07-14 14:30:00,50.41,50.43,50.38,50.41,89813.71338794747,32.0504,32.0631,32.0313,32.0504,89813.7134
2015-07-14 14:35:00,50.4,50.44,50.4,50.42,31472.337560318705,32.044,32.0695,32.044,32.0567,31472.3376
2015-07-14 14:40:00,50.43,50.45,50.41,50.42,30866.34496689485,32.0631,32.0758,32.0504,32.0567,30866.345
2015-07-14 14:45:00,50.42,50.44,50.41,50.44,16840.983054651555,32.0567,32.0695,32.0504,32.0695,16840.9831
2015-07-14 14:50:00,50.44,50.5,50.44,50.49,30396.13960273819,32.0695,32.1076,32.0695,32.1012,30396.1396
2015-07-14 14:55:00,50.5,50.51,50.47,50.5,24170.12680956121,32.1076,32.114,32.0885,32.1076,24170.1268
2015-07-14 15:00:00,50.49,50.53,50.48,50.52,32211.87296599708,32.1012,32.1267,32.0949,32.1203,32211.873
2015-07-14 15:05:00,50.52,50.53,50.49,50.49,43262.26012793177,32.1203,32.1267,32.1012,32.1012,43262.2601
2015-07-14 15:10:00,50.49,50.53,50.48,50.5,40793.40141398271,32.1012,32.1267,32.0949,32.1076,40793.4014
2015-07-14 15:15:00,50.5,50.52,50.47,50.5,42530.58018179778,32.1076,32.1203,32.0885,32.1076,42530.5802
2015-07-14 15:20:00,50.5,50.52,50.5,50.51,39001.23442935697,32.1076,32.1203,32.1076,32.114,39001.2344
2015-07-14 15:25:00,50.52,50.53,50.48,50.49,32229.82830209853,32.1203,32.1267,32.0949,32.1012,32229.8283
2015-07-14 15:30:00,50.49,50.51,50.47,50.48,50354.61788800359,32.1012,32.114,32.0885,32.0949,50354.6179
2015-07-14 15:35:00,50.47,50.48,50.45,50.45,51477.9486028504,32.0885,32.0949,32.0758,32.0758,51477.9486
2015-07-14 15:40:00,50.45,50.52,50.45,50.49,77910.44776119402,32.0758,32.1203,32.0758,32.1012,77910.4478
2015-07-14 15:45:00,50.5,50.51,50.47,50.47,85186.84771630568,32.1076,32.114,32.0885,32.0885,85186.8477
2015-07-14 15:50:00,50.48,50.49,50.46,50.49,103463.13545056673,32.0949,32.1012,32.0822,32.1012,103463.1355
2015-07-14 15:55:00,50.49,50.52,50.47,50.5,391546.40332173713,32.1012,32.1203,32.0885,32.1076,391546.4033
2015-07-15 09:30:00,50.44,50.53,49.94,50.51,324739.0865222758,32.0695,32.1267,31.7516,32.114,324739.0865
2015-07-15 09:35:00,50.51,50.61,50.46,50.58,146485.2429581416,32.114,32.1775,32.0822,32.1585,146485.243
2015-07-15 09:40:00,50.58,50.59,50.36,50.38,52634.94557288744,32.1585,32.1648,32.0186,32.0313,52634.9456
2015-07-15 09:45:00,50.38,50.49,50.38,50.43,30777.69049489395,32.0313,32.1012,32.0313,32.0631,30777.6905
2015-07-15 09:50:00,50.43,50.45,50.37,50.43,36214.79070811356,32.0631,32.0758,32.0249,32.0631,36214.7907
2015-07-15 09:55:00,50.43,50.51,50.43,50.49,28551.22881831444,32.0631,32.114,32.0631,32.1012,28551.2288
2015-07-15 10:00:00,50.49,50.49,50.41,50.43,101714.73459768824,32.1012,32.1012,32.0504,32.0631,101714.7346
2015-07-15 10:05:00,50.43,50.52,50.41,50.52,81694.53484457411,32.0631,32.1203,32.0504,32.1203,81694.5348
2015-07-15 10:10:00,50.5,50.5,50.45,50.5,85888.22803276849,32.1076,32.1076,32.0758,32.1076,85888.228
2015-07-15 10:15:00,50.49,50.57,50.49,50.57,47804.96016159802,32.1012,32.1521,32.1012,32.1521,47804.9602
2015-07-15 10:20:00,50.58,50.61,50.52,50.53,64605.54371002132,32.1585,32.1775,32.1203,32.1267,64605.5437
2015-07-15 10:25:00,50.53,50.56,50.53,50.54,40445.51677701717,32.1267,32.1457,32.1267,32.133,40445.5168
2015-07-15 10:30:00,50.54,50.57,50.5,50.54,46869.03826731006,32.133,32.1521,32.1076,32.133,46869.0383
2015-07-15 10:35:00,50.55,50.61,50.54,50.61,70597.01492537314,32.1394,32.1775,32.133,32.1775,70597.0149
2015-07-15 10:40:00,50.61,50.61,50.54,50.55,53369.99214454045,32.1775,32.1775,32.133,32.1394,53369.9921
2015-07-15 10:45:00,50.55,50.55,50.49,50.51,39402.985074626864,32.1394,32.1394,32.1012,32.114,39402.9851
2015-07-15 10:50:00,50.51,50.6,50.5,50.6,41398.27179890024,32.114,32.1712,32.1076,32.1712,41398.2718
2015-07-15 10:55:00,50.6,50.65,50.59,50.64,40999.887779149365,32.1712,32.203,32.1648,32.1966,40999.8878
2015-07-15 11:00:00,50.64,50.7,50.63,50.7,63793.064751430815,32.1966,32.2348,32.1903,32.2348,63793.0648
2015-07-15 11:05:00,50.69,50.7,50.62,50.65,52701.15587476153,32.2284,32.2348,32.1839,32.203,52701.1559
2015-07-15 11:10:00,50.66,50.69,50.63,50.68,138489.50735046572,32.2093,32.2284,32.1903,32.222,138489.5074
2015-07-15 11:15:00,50.68,50.75,50.61,50.74,141177.19672315117,32.222,32.2665,32.1775,32.2602,141177.1967
2015-07-15 11:20:00,50.73,50.76,50.69,50.75,54436.09022556391,32.2538,32.2729,32.2284,32.2665,54436.0902
2015-07-15 11:25:00,50.75,50.76,50.7,50.75,17278.64437212434,32.2665,32.2729,32.2348,32.2665,17278.6444
2015-07-15 11:30:00,50.75,50.77,50.74,50.77,63735.832117607446,32.2665,32.2793,32.2602,32.2793,63735.8321
2015-07-15 11:35:00,50.77,50.84,50.77,50.77,156379.7553585456,32.2793,32.3238,32.2793,32.2793,156379.7554
2015-07-15 11:40:00,50.77,50.79,50.69,50.69,147641.1177196723,32.2793,32.292,32.2284,32.2284,147641.1177
2015-07-15 11:45:00,50.69,50.73,50.69,50.72,37096.84659409718,32.2284,32.2538,32.2284,32.2475,37096.8466
2015-07-15 11:50:00,50.72,50.74,50.69,50.71,49390.64078105712,32.2475,32.2602,32.2284,32.2411,49390.6408
2015-07-15 11:55:00,50.7,50.88,50.69,50.72,1086405.5661541915,32.2348,32.3492,32.2284,32.2475,1086405.5662
2015-07-15 12:00:00,50.72,50.84,50.71,50.78,142744.9220065088,32.2475,32.3238,32.2411,32.2856,142744.922
2015-07-15 12:05:00,50.78,50.84,50.73,50.74,196037.48176411176,32.2856,32.3238,32.2538,32.2602,196037.4818
2015-07-15 12:10:00,50.74,50.75,50.7,50.7,78223.54393446301,32.2602,32.2665,32.2348,32.2348,78223.5439
2015-07-15 12:15:00,50.69,50.74,50.69,50.74,46242.84592077207,32.2284,32.2602,32.2284,32.2602,46242.8459
2015-07-15 12:20:00,50.74,50.76,50.73,50.75,26182.246661429694,32.2602,32.2729,32.2538,32.2665,26182.2467
2015-07-15 12:25:00,50.75,50.81,50.74,50.8,43745.93199416452,32.2665,32.3047,32.2602,32.2983,43745.932
2015-07-15 12:30:00,50.8,50.85,50.79,50.85,95269.89114577488,32.2983,32.3301,32.292,32.3301,95269.8911
2015-07-15 12:35:00,50.84,50.94,50.84,50.94,72734.82212995175,32.3238,32.3873,32.3238,32.3873,72734.8221
2015-07-15 12:40:00,50.93,50.99,50.9,50.99,146186.73549545504,32.381,32.4191,32.3619,32.4191,146186.7355
2015-07-15 12:45:00,51.0,51.0,50.88,50.94,146701.82919986531,32.4255,32.4255,32.3492,32.3873,146701.8292
2015-07-15 12:50:00,50.94,50.94,50.91,50.94,55779.37380765346,32.3873,32.3873,32.3683,32.3873,55779.3738
2015-07-15 12:55:00,50.94,50.98,50.94,50.97,53834.58646616541,32.3873,32.4128,32.3873,32.4064,53834.5865
2015-07-15 13:00:00,50.96,51.02,50.96,51.02,82110.87420042643,32.4001,32.4382,32.4001,32.4382,82110.8742
2015-07-15 13:05:00,51.02,51.08,51.02,51.04,99092.13331837054,32.4382,32.4764,32.4382,32.4509,99092.1333
2015-07-15 13:10:00,51.04,51.07,51.03,51.07,81789.92256761306,32.4509,32.47,32.4446,32.47,81789.9226
2015-07-15 13:15:00,51.06,51.16,51.06,51.12,129154.9769947256,32.4636,32.5272,32.4636,32.5018,129154.977
2015-07-15 13:20:00,51.12,51.14,51.08,51.14,38936.14633598922,32.5018,32.5145,32.4764,32.5145,38936.1463
2015-07-15 13:25:00,51.13,51.2,51.12,51.18,57366.1766356189,32.5081,32.5527,32.5018,32.5399,57366.1766
2015-07-15 13:30:00,51.18,51.2,51.16,51.19,44184.71552014364,32.5399,32.5527,32.5272,32.5463,44184.7155
2015-07-15 13:35:00,51.19,51.22,51.14,51.15,71058.24262147906,32.5463,32.5654,32.5145,32.5209,71058.2426
2015-07-15 13:40:00,51.15,51.19,51.13,51.18,167738.74985972393,32.5209,32.5463,32.5081,32.5399,167738.7499
2015-07-15 13:45:00,51.18,51.19,51.1,51.13,149958.4782852654,32.5399,32.5463,32.4891,32.5081,149958.4783
2015-07-15 13:50:00,51.13,51.13,51.07,51.1,47218.045112781954,32.5081,32.5081,32.47,32.4891,47218.0451
2015-07-15 13:55:00,51.1,51.11,51.08,51.1,94764.89731792168,32.4891,32.4954,32.4764,32.4891,94764.8973
2015-07-15 14:00:00,51.1,51.11,51.06,51.07,33850.297385254176,32.4891,32.4954,32.4636,32.47,33850.2974
2015-07-15 14:05:00,51.08,51.1,51.04,51.06,35672.76399955111,32.4764,32.4891,32.4509,32.4636,35672.764
2015-07-15 14:10:00,51.06,51.06,51.0,51.02,69328.91931320839,32.4636,32.4636,32.4255,32.4382,69328.9193
2015-07-15 14:15:00,51.02,51.02,50.98,50.99,111339.91695657052,32.4382,32.4382,32.4128,32.4191,111339.917
2015-07-15 14:20:00,50.99,51.04,50.98,51.02,84138.70497138368,32.4191,32.4509,32.4128,32.4382,84138.705
2015-07-15 14:25:00,51.02,51.02,50.97,50.98,41858.37728649983,32.4382,32.4382,32.4064,32.4128,41858.3773
2015-07-15 14:30:00,50.98,50.99,50.94,50.95,48480.52968241499,32.4128,32.4191,32.3873,32.3937,48480.5297
2015-07-15 14:35:00,50.95,50.95,50.86,50.89,104841.2074963528,32.3937,32.3937,32.3365,32.3556,104841.2075
2015-07-15 14:40:00,50.88,50.92,50.79,50.82,78918.19099988778,32.3492,32.3746,32.292,32.3111,78918.191
2015-07-15 14:45:00,50.81,50.81,50.75,50.77,89367.07440242397,32.3047,32.3047,32.2665,32.2793,89367.0744
2015-07-15 14:50:00,50.77,50.77,50.69,50.7,60805.74570755246,32.2793,32.2793,32.2284,32.2348,60805.7457
2015-07-15 14:55:00,50.71,50.72,50.65,50.7,84057.90595892716,32.2411,32.2475,32.203,32.2348,84057.906
2015-07-15 15:00:00,50.7,50.73,50.67,50.71,126984.62574346313,32.2348,32.2538,32.2157,32.2411,126984.6257
2015-07-15 15:05:00,50.7,50.78,50.7,50.73,58249.35473010885,32.2348,32.2856,32.2348,32.2538,58249.3547
2015-07-15 15:10:00,50.73,50.81,50.72,50.77,128607.33924363146,32.2538,32.3047,32.2475,32.2793,128607.3392
2015-07-15 15:15:00,50.77,50.89,50.77,50.89,146770.2839187521,32.2793,32.3556,32.2793,32.3556,146770.2839
2015-07-15 15:20:00,50.89,50.94,50.84,50.84,141242.2848165189,32.3556,32.3873,32.3238,32.3238,141242.2848
2015-07-15 15:25:00,50.84,50.95,50.82,50.94,102019.97531141284,32.3238,32.3937,32.3111,32.3873,102019.9753
2015-07-15 15:30:00,50.94,51.03,50.93,50.99,257103.5798451352,32.3873,32.4446,32.381,32.4191,257103.5798
2015-07-15 15:35:00,51.0,51.02,50.95,50.96,243160.1391538548,32.4255,32.4382,32.3937,32.4001,243160.1392
2015-07-15 15:40:00,50.96,50.99,50.93,50.95,306404.4439456851,32.4001,32.4191,32.381,32.3937,306404.4439
2015-07-15 15:45:00,50.96,51.06,50.95,51.05,193238.6937492986,32.4001,32.4636,32.3937,32.4573,193238.6937
2015-07-15 15:50:00,51.05,51.17,51.03,51.15,339852.99068566936,32.4573,32.5336,32.4446,32.5209,339852.9907
2015-07-15 15:55:00,51.15,51.21,51.1,51.21,900821.4566266412,32.5209,32.559,32.4891,32.559,900821.4566
2015-07-16 09:30:00,51.45,51.62,51.42,51.53,160660.98081023453,32.7116,32.8197,32.6925,32.7625,160660.9808
2015-07-16 09:35:00,51.54,51.62,51.45,51.6,144289.0809112333,32.7688,32.8197,32.7116,32.807,144289.0809
2015-07-16 09:40:00,51.62,51.8,51.61,51.8,125429.24475367524,32.8197,32.9341,32.8133,32.9341,125429.2448
2015-07-16 09:45:00,51.79,51.79,51.69,51.73,85011.78318931657,32.9278,32.9278,32.8642,32.8896,85011.7832
2015-07-16 09:50:00,51.73,51.76,51.64,51.67,68761.08180900011,32.8896,32.9087,32.8324,32.8515,68761.0818
2015-07-16 09:55:00,51.67,51.74,51.66,51.72,63147.79486028504,32.8515,32.896,32.8451,32.8833,63147.7949
2015-07-16 10:00:00,51.71,51.72,51.57,51.57,88663.44966894848,32.8769,32.8833,32.7879,32.7879,88663.4497
2015-07-16 10:05:00,51.56,51.62,51.49,51.54,83142.18381775334,32.7815,32.8197,32.737,32.7688,83142.1838
2015-07-16 10:10:00,51.53,51.58,51.5,51.51,69991.02233194927,32.7625,32.7943,32.7434,32.7498,69991.0223
2015-07-16 10:15:00,51.51,51.59,51.49,51.58,55124.00403995062,32.7498,32.8006,32.737,32.7943,55124.004
2015-07-16 10:20:00,51.58,51.63,51.56,51.59,57972.16922904275,32.7943,32.826,32.7815,32.8006,57972.1692
2015-07-16 10:25:00,51.59,51.61,51.57,51.58,106041.97059813712,32.8006,32.8133,32.7879,32.7943,106041.9706
2015-07-16 10:30:00,51.58,51.63,51.57,51.59,56089.10335540343,32.7943,32.826,32.7879,32.8006,56089.1034
2015-07-16 10:35:00,51.59,51.61,51.56,51.58,117343.73246549208,32.8006,32.8133,32.7815,32.7943,117343.7325
2015-07-16 10:40:00,51.57,51.57,51.53,51.55,33770.62058130401,32.7879,32.7879,32.7625,32.7752,33770.6206
2015-07-16 10:45:00,51.55,51.55,51.47,51.51,63576.4785097071,32.7752,32.7752,32.7243,32.7498,63576.4785
2015-07-16 10:50:00,51.51,51.59,51.5,51.58,41706.87913814386,32.7498,32.8006,32.7434,32.7943,41706.8791
2015-07-16 10:55:00,51.58,51.6,51.56,51.59,114270.00336662552,32.7943,32.807,32.7815,32.8006,114270.0034
2015-07-16 11:00:00,51.59,51.62,51.56,51.58,125296.82414992704,32.8006,32.8197,32.7815,32.7943,125296.8241
2015-07-16 11:05:00,51.57,51.57,51.51,51.54,67220.28952979464,32.7879,32.7879,32.7498,32.7688,67220.2895
2015-07-16 11:10:00,51.55,51.55,51.5,51.51,42664.12299405229,32.7752,32.7752,32.7434,32.7498,42664.123
2015-07-16 11:15:00,51.52,51.53,51.44,51.47,65124.00403995062,32.7561,32.7625,32.7052,32.7243,65124.004
2015-07-16 11:20:00,51.47,51.47,51.41,51.42,32384.693075973515,32.7243,32.7243,32.6862,32.6925,32384.6931
2015-07-16 11:25:00,51.41,51.47,51.4,51.46,62803.27684883851,32.6862,32.7243,32.6798,32.718,62803.2768
2015-07-16 11:30:00,51.45,51.52,51.45,51.51,61297.27303332959,32.7116,32.7561,32.7116,32.7498,61297.273
2015-07-16 11:35:00,51.51,51.52,51.47,51.52,43271.23779598249,32.7498,32.7561,32.7243,32.7561,43271.2378
2015-07-16 11:40:00,51.52,51.53,51.48,51.51,50076.31017843115,32.7561,32.7625,32.7307,32.7498,50076.3102
2015-07-16 11:45:00,51.51,51.51,51.46,51.47,36658.063068118056,32.7498,32.7498,32.718,32.7243,36658.0631
2015-07-16 11:50:00,51.48,51.5,51.47,51.5,29755.35854561777,32.7307,32.7434,32.7243,32.7434,29755.3585
2015-07-16 11:55:00,51.5,51.5,51.45,51.48,72830.20985299068,32.7434,32.7434,32.7116,32.7307,72830.2099
2015-07-16 12:00:00,51.48,51.49,51.43,51.48,193720.12119851867,32.7307,32.737,32.6989,32.7307,193720.1212
2015-07-16 12:05:00,51.48,51.49,51.47,51.48,43179.21669846257,32.7307,32.737,32.7243,32.7307,43179.2167
2015-07-16 12:10:00,51.47,51.49,51.45,51.48,59682.41499270564,32.7243,32.737,32.7116,32.7307,59682.415
2015-07-16 12:15:00,51.48,51.5,51.43,51.43,58615.19470317585,32.7307,32.7434,32.6989,32.6989,58615.1947
2015-07-16 12:20:00,51.43,51.5,51.43,51.44,35955.56054314892,32.6989,32.7434,32.6989,32.7052,35955.5605
2015-07-16 12:25:00,51.44,51.48,51.42,51.43,108148.3559645382,32.7052,32.7307,32.6925,32.6989,108148.356
2015-07-16 12:30:00,51.43,51.43,51.39,51.4,59034.90068454719,32.6989,32.6989,32.6735,32.6798,59034.9007
2015-07-16 12:35:00,51.39,51.39,51.34,51.35,115119.51520592526,32.6735,32.6735,32.6417,32.648,115119.5152
2015-07-16 12:40:00,51.35,51.36,51.34,51.35,49059.58927168668,32.648,32.6544,32.6417,32.648,49059.5893
2015-07-16 12:45:00,51.34,51.35,51.32,51.33,48307.70957243856,32.6417,32.648,32.6289,32.6353,48307.7096
2015-07-16 12:50:00,51.32,51.32,51.25,51.26,67882.39254853551,32.6289,32.6289,32.5844,32.5908,67882.3925
2015-07-16 12:55:00,51.26,51.27,51.23,51.26,46811.8056334867,32.5908,32.5972,32.5717,32.5908,46811.8056
2015-07-16 13:00:00,51.26,51.27,51.22,51.24,74404.66838738637,32.5908,32.5972,32.5654,32.5781,74404.6684
2015-07-16 13:05:00,51.24,51.26,51.21,51.22,83861.51947031758,32.5781,32.5908,32.559,32.5654,83861.5195
2015-07-16 13:10:00,51.21,51.27,51.21,51.26,42330.82706766917,32.559,32.5972,32.559,32.5908,42330.8271
2015-07-16 13:15:00,51.26,51.26,51.18,51.19,49068.5669397374,32.5908,32.5908,32.5399,32.5463,49068.5669
2015-07-16 13:20:00,51.2,51.25,51.18,51.25,97888.00359106722,32.5527,32.5844,32.5399,32.5844,97888.0036
2015-07-16 13:25:00,51.25,51.31,51.25,51.3,33014.252048030525,32.5844,32.6226,32.5844,32.6162,33014.252
2015-07-16 13:30:00,51.29,51.32,51.26,51.29,45650.31982942431,32.6099,32.6289,32.5908,32.6099,45650.3198
2015-07-16 13:35:00,51.28,51.33,51.26,51.33,29967.455953316123,32.6035,32.6353,32.5908,32.6353,29967.456
2015-07-16 13:40:00,51.34,51.34,51.27,51.28,33546.178880035906,32.6417,32.6417,32.5972,32.6035,33546.1789
2015-07-16 13:45:00,51.28,51.3,51.26,51.29,26013.91538547862,32.6035,32.6162,32.5908,32.6099,26013.9154
2015-07-16 13:50:00,51.28,51.29,51.24,51.24,36601.95264280103,32.6035,32.6099,32.5781,32.5781,36601.9526
2015-07-16 13:55:00,51.25,51.28,51.24,51.26,40250.25249691393,32.5844,32.6035,32.5781,32.5908,40250.2525
2015-07-16 14:00:00,51.26,51.3,51.25,51.28,26071.148019301985,32.5908,32.6162,32.5844,32.6035,26071.148
2015-07-16 14:05:00,51.28,51.35,51.28,51.35,30317.58500729436,32.6035,32.648,32.6035,32.648,30317.585
2015-07-16 14:10:00,51.34,51.35,51.3,51.33,36662.551902143416,32.6417,32.648,32.6162,32.6353,36662.5519
2015-07-16 14:15:00,51.33,51.34,51.29,51.29,34629.110088654474,32.6353,32.6417,32.6099,32.6099,34629.1101
2015-07-16 14:20:00,51.3,51.34,51.29,51.33,39796.88026035237,32.6162,32.6417,32.6099,32.6353,39796.8803
2015-07-16 14:25:00,51.33,51.36,51.31,51.31,33927.72977219167,32.6353,32.6544,32.6226,32.6226,33927.7298
2015-07-16 14:30:00,51.31,51.34,51.29,51.34,59003.47884636965,32.6226,32.6417,32.6099,32.6417,59003.4788
2015-07-16 14:35:00,51.34,51.34,51.28,51.31,59135.89945011783,32.6417,32.6417,32.6035,32.6226,59135.8995
2015-07-16 14:40:00,51.31,51.37,51.3,51.37,50580.18179777802,32.6226,32.6607,32.6162,32.6607,50580.1818
2015-07-16 14:45:00,51.37,51.38,51.31,51.33,57882.39254853552,32.6607,32.6671,32.6226,32.6353,57882.3925
2015-07-16 14:50:00,51.33,51.35,51.29,51.29,35641.342161373585,32.6353,32.648,32.6099,32.6099,35641.3422
2015-07-16 14:55:00,51.29,51.3,51.28,51.29,48649.9831668724,32.6099,32.6162,32.6035,32.6099,48649.9832
2015-07-16 15:00:00,51.29,51.29,51.25,51.27,86924.02648412074,32.6099,32.6099,32.5844,32.5972,86924.0265
2015-07-16 15:05:00,51.27,51.29,51.26,51.26,45267.6467287622,32.5972,32.6099,32.5908,32.5908,45267.6467
2015-07-16 15:10:00,51.26,51.33,51.24,51.31,64468.63427224778,32.5908,32.6353,32.5781,32.6226,64468.6343
2015-07-16 15:15:00,51.31,51.35,51.31,51.33,56136.23611266973,32.6226,32.648,32.6226,32.6353,56136.2361
2015-07-16 15:20:00,51.32,51.36,51.32,51.35,37997.980024688586,32.6289,32.6544,32.6289,32.648,37997.98
2015-07-16 15:25:00,51.36,51.38,51.34,51.36,67668.05072382449,32.6544,32.6671,32.6417,32.6544,67668.0507
2015-07-16 15:30:00,51.36,51.37,51.31,51.35,147765.6828638761,32.6544,32.6607,32.6226,32.648,147765.6829
2015-07-16 15:35:00,51.35,51.43,51.34,51.43,123721.24340702502,32.648,32.6989,32.6417,32.6989,123721.2434
2015-07-16 15:40:00,51.42,51.43,51.38,51.41,76057.6815172259,32.6925,32.6989,32.6671,32.6862,76057.6815
2015-07-16 15:45:00,51.41,51.42,51.4,51.41,89303.10851756256,32.6862,32.6925,32.6798,32.6862,89303.1085
2015-07-16 15:50:00,51.41,51.46,51.41,51.45,159232.4093816631,32.6862,32.718,32.6862,32.7116,159232.4094
2015-07-16 15:55:00,51.45,51.46,51.41,51.43,275477.49971944786,32.7116,32.718,32.6862,32.6989,275477.4997
2015-07-17 09:30:00,51.16,51.25,50.92,51.16,324782.8526540231,32.5272,32.5844,32.3746,32.5272,324782.8527
2015-07-17 09:35:00,51.2,51.2,50.99,51.03,73323.9815957805,32.5527,32.5527,32.4191,32.4446,73323.9816
2015-07-17 09:40:00,51.03,51.04,50.93,50.94,30632.925597576028,32.4446,32.4509,32.381,32.3873,30632.9256
2015-07-17 09:45:00,50.94,50.96,50.86,50.91,50638.536640107726,32.3873,32.4001,32.3365,32.3683,50638.5366
2015-07-17 09:50:00,50.92,50.97,50.85,50.88,39775.5582987319,32.3746,32.4064,32.3301,32.3492,39775.5583
2015-07-17 09:55:00,50.89,51.02,50.86,50.96,44145.438222421726,32.3556,32.4382,32.3365,32.4001,44145.4382
2015-07-17 10:00:00,50.96,50.97,50.86,50.87,68501.85164403546,32.4001,32.4064,32.3365,32.3428,68501.8516
2015-07-17 10:05:00,50.87,50.89,50.83,50.86,41458.87105824262,32.3428,32.3556,32.3174,32.3365,41458.8711
2015-07-17 10:10:00,50.86,50.93,50.78,50.79,57531.141286050944,32.3365,32.381,32.2856,32.292,57531.1413
2015-07-17 10:15:00,50.78,50.9,50.78,50.87,48846.36965548198,32.2856,32.3619,32.2856,32.3428,48846.3697
2015-07-17 10:20:00,50.87,50.9,50.84,50.86,33090.56222646168,32.3428,32.3619,32.3238,32.3365,33090.5622
2015-07-17 10:25:00,50.86,50.87,50.78,50.86,65872.51711367971,32.3365,32.3428,32.2856,32.3365,65872.5171
2015-07-17 10:30:00,50.86,50.93,50.82,50.93,37201.21198518685,32.3365,32.381,32.3111,32.381,37201.212
2015-07-17 10:35:00,50.92,50.98,50.88,50.92,40143.64268881158,32.3746,32.4128,32.3492,32.3746,40143.6427
2015-07-17 10:40:00,50.92,50.97,50.9,50.92,32111.996408932777,32.3746,32.4064,32.3619,32.3746,32111.9964
2015-07-17 10:45:00,50.92,50.98,50.9,50.94,29475.928627539,32.3746,32.4128,32.3619,32.3873,29475.9286
2015-07-17 10:50:00,50.94,50.95,50.88,50.91,56283.245427000336,32.3873,32.3937,32.3492,32.3683,56283.2454
2015-07-17 10:55:00,50.91,50.97,50.91,50.96,18854.22511502637,32.3683,32.4064,32.3683,32.4001,18854.2251
2015-07-17 11:00:00,50.97,50.97,50.94,50.97,11908.876669285151,32.4064,32.4064,32.3873,32.4064,11908.8767
2015-07-17 11:05:00,50.97,50.98,50.94,50.95,24926.495342834696,32.4064,32.4128,32.3873,32.3937,24926.4953
2015-07-17 11:10:00,50.95,50.98,50.93,50.93,19592.638312198407,32.3937,32.4128,32.381,32.381,19592.6383
2015-07-17 11:15:00,50.92,50.93,50.87,50.89,28193.244304791828,32.3746,32.381,32.3428,32.3556,28193.2443
2015-07-17 11:20:00,50.89,50.94,50.89,50.92,18711.70463472113,32.3556,32.3873,32.3556,32.3746,18711.7046
2015-07-17 11:25:00,50.93,50.94,50.91,50.92,23097.29547749972,32.381,32.3873,32.3683,32.3746,23097.2955
2015-07-17 11:30:00,50.93,50.94,50.9,50.93,20948.266187857706,32.381,32.3873,32.3619,32.381,20948.2662
2015-07-17 11:35:00,50.92,50.96,50.88,50.88,22739.310963977103,32.3746,32.4001,32.3492,32.3492,22739.311
2015-07-17 11:40:00,50.88,50.9,50.85,50.86,23180.338906968915,32.3492,32.3619,32.3301,32.3365,23180.3389
2015-07-17 11:45:00,50.87,50.9,50.87,50.87,10249.130288407585,32.3428,32.3619,32.3428,32.3428,10249.1303
2015-07-17 11:50:00,50.87,50.94,50.87,50.9,19814.83559645382,32.3428,32.3873,32.3428,32.3619,19814.8356
2015-07-17 11:55:00,50.9,50.9,50.86,50.9,27499.719447873413,32.3619,32.3619,32.3365,32.3619,27499.7194
2015-07-17 12:00:00,50.89,50.9,50.83,50.84,31445.404556166533,32.3556,32.3619,32.3174,32.3238,31445.4046
2015-07-17 12:05:00,50.85,50.86,50.83,50.86,26606.441476826392,32.3301,32.3365,32.3174,32.3365,26606.4415
2015-07-17 12:10:00,50.86,50.88,50.85,50.88,15565.03198294243,32.3365,32.3492,32.3301,32.3492,15565.032
2015-07-17 12:15:00,50.88,50.9,50.85,50.86,16958.814947817304,32.3492,32.3619,32.3301,32.3365,16958.8149
2015-07-17 12:20:00,50.85,50.85,50.78,50.83,22245.539221187297,32.3301,32.3301,32.2856,32.3174,22245.5392
2015-07-17 12:25:00,50.83,50.85,50.8,50.84,19768.82504769386,32.3174,32.3301,32.2983,32.3238,19768.825
2015-07-17 12:30:00,50.84,50.86,50.81,50.83,25556.054314891702,32.3238,32.3365,32.3047,32.3174,25556.0543
2015-07-17 12:35:00,50.83,50.83,50.78,50.79,20897.76680507238,32.3174,32.3174,32.2856,32.292,20897.7668
2015-07-17 12:40:00,50.78,50.8,50.76,50.77,23464.257659073053,32.2856,32.2983,32.2729,32.2793,23464.2577
2015-07-17 12:45:00,50.78,50.86,50.77,50.85,17360.565593087194,32.2856,32.3365,32.2793,32.3301,17360.5656
2015-07-17 12:50:00,50.86,50.87,50.85,50.86,9569.071933565256,32.3365,32.3428,32.3301,32.3365,9569.0719
2015-07-17 12:55:00,50.85,50.87,50.84,50.86,20268.20783301537,32.3301,32.3428,32.3238,32.3365,20268.2078
2015-07-17 13:00:00,50.86,50.88,50.85,50.88,41005.49882168107,32.3365,32.3492,32.3301,32.3492,41005.4988
2015-07-17 13:05:00,50.87,50.91,50.87,50.9,24812.03007518797,32.3428,32.3683,32.3428,32.3619,24812.0301
2015-07-17 13:10:00,50.9,50.93,50.88,50.91,75586.3539445629,32.3619,32.381,32.3492,32.3683,75586.3539
2015-07-17 13:15:00,50.91,50.94,50.9,50.94,54673.99842890809,32.3683,32.3873,32.3619,32.3873,54673.9984
2015-07-17 13:20:00,50.94,50.96,50.94,50.96,17492.986196835373,32.3873,32.4001,32.3873,32.4001,17492.9862
2015-07-17 13:25:00,50.95,50.97,50.95,50.96,24840.08528784648,32.3937,32.4064,32.3937,32.4001,24840.0853
2015-07-17 13:30:00,50.96,50.97,50.91,50.91,32480.080799012456,32.4001,32.4064,32.3683,32.3683,32480.0808
2015-07-17 13:35:00,50.91,50.92,50.86,50.86,105303.55740096507,32.3683,32.3746,32.3365,32.3365,105303.5574
2015-07-17 13:40:00,50.86,50.87,50.82,50.82,80586.91504881607,32.3365,32.3428,32.3111,32.3111,80586.915
2015-07-17 13:45:00,50.82,50.83,50.81,50.83,54124.11626080125,32.3111,32.3174,32.3047,32.3174,54124.1163
2015-07-17 13:50:00,50.83,50.83,50.8,50.81,52097.40769835035,32.3174,32.3174,32.2983,32.3047,52097.4077
2015-07-17 13:55:00,50.81,50.81,50.77,50.77,53164.62798788014,32.3047,32.3047,32.2793,32.2793,53164.628
2015-07-17 14:00:00,50.77,50.77,50.76,50.77,165099.31545281113,32.2793,32.2793,32.2729,32.2793,165099.3155
2015-07-17 14:05:00,50.77,50.86,50.76,50.86,43837.95309168443,32.2793,32.3365,32.2729,32.3365,43837.9531
2015-07-17 14:10:00,50.85,50.92,50.84,50.91,30511.727078891257,32.3301,32.3746,32.3238,32.3683,30511.7271
2015-07-17 14:15:00,50.91,50.95,50.89,50.94,25924.13870497138,32.3683,32.3937,32.3556,32.3873,25924.1387
2015-07-17 14:20:00,50.94,51.02,50.94,51.01,26268.65671641791,32.3873,32.4382,32.3873,32.4319,26268.6567
2015-07-17 14:25:00,51.01,51.03,50.98,51.03,28404.21950398384,32.4319,32.4446,32.4128,32.4446,28404.2195
2015-07-17 14:30:00,51.03,51.04,50.98,51.01,51840.421950398384,32.4446,32.4509,32.4128,32.4319,51840.422
2015-07-17 14:35:00,51.0,51.01,50.96,51.0,26250.701380316463,32.4255,32.4319,32.4001,32.4255,26250.7014
2015-07-17 14:40:00,50.99,51.01,50.98,51.01,26120.525193580965,32.4191,32.4319,32.4128,32.4319,26120.5252
2015-07-17 14:45:00,51.02,51.04,51.01,51.03,28263.94344069128,32.4382,32.4509,32.4319,32.4446,28263.9434
2015-07-17 14:50:00,51.03,51.07,51.02,51.07,26405.56615419145,32.4446,32.47,32.4382,32.47,26405.5662
2015-07-17 14:55:00,51.06,51.1,51.05,51.1,30911.233307148468,32.4636,32.4891,32.4573,32.4891,30911.2333
2015-07-17 15:00:00,51.1,51.1,51.01,51.02,55986.982381326445,32.4891,32.4891,32.4319,32.4382,55986.9824
2015-07-17 15:05:00,51.02,51.07,51.01,51.06,46127.25844461901,32.4382,32.47,32.4319,32.4636,46127.2584
2015-07-17 15:10:00,51.06,51.09,51.05,51.09,50818.09000112221,32.4636,32.4827,32.4573,32.4827,50818.09
2015-07-17 15:15:00,51.09,51.11,51.08,51.1,31980.69801369094,32.4827,32.4954,32.4764,32.4891,31980.698
2015-07-17 15:20:00,51.11,51.11,51.1,51.1,47001.45887105824,32.4954,32.4954,32.4891,32.4891,47001.4589
2015-07-17 15:25:00,51.11,51.15,51.1,51.14,56084.61452137807,32.4954,32.5209,32.4891,32.5145,56084.6145
2015-07-17 15:30:00,51.13,51.17,51.12,51.13,48412.07496352822,32.5081,32.5336,32.5018,32.5081,48412.075
2015-07-17 15:35:00,51.13,51.18,51.12,51.17,63920.996521153626,32.5081,32.5399,32.5018,32.5336,63920.9965
2015-07-17 15:40:00,51.17,51.19,51.15,51.19,77668.05072382448,32.5336,32.5463,32.5209,32.5463,77668.0507
2015-07-17 15:45:00,51.19,51.22,51.19,51.22,61538.54786219279,32.5463,32.5654,32.5463,32.5654,61538.5479
2015-07-17 15:50:00,51.22,51.23,51.19,51.21,125672.76399955113,32.5654,32.5717,32.5463,32.559,125672.764
2015-07-17 15:55:00,51.2,51.26,51.19,51.22,384907.4177982269,32.5527,32.5908,32.5463,32.5654,384907.4178
2015-07-20 09:30:00,51.45,51.54,51.27,51.5,124538.2111996409,32.7116,32.7688,32.5972,32.7434,124538.2112
2015-07-20 09:35:00,51.49,51.52,51.36,51.43,92455.39221187295,32.737,32.7561,32.6544,32.6989,92455.3922
2015-07-20 09:40:00,51.43,51.43,51.3,51.35,36503.19829424307,32.6989,32.6989,32.6162,32.648,36503.1983
2015-07-20 09:45:00,51.35,51.36,51.26,51.26,43270.11558747615,32.648,32.6544,32.5908,32.5908,43270.1156
2015-07-20 09:50:00,51.26,51.29,51.18,51.21,41242.284816518906,32.5908,32.6099,32.5399,32.559,41242.2848
2015-07-20 09:55:00,51.2,51.2,51.06,51.06,83521.49029289641,32.5527,32.5527,32.4636,32.4636,83521.4903
2015-07-20 10:00:00,51.07,51.07,50.94,50.94,82524.96913926608,32.47,32.47,32.3873,32.3873,82524.9691
2015-07-20 10:05:00,50.95,51.01,50.94,50.96,41125.5751318595,32.3937,32.4319,32.3873,32.4001,41125.5751
2015-07-20 10:10:00,50.96,51.04,50.94,51.02,35402.31174952306,32.4001,32.4509,32.3873,32.4382,35402.3117
2015-07-20 10:15:00,51.03,51.09,51.0,51.01,65148.69262709011,32.4446,32.4827,32.4255,32.4319,65148.6926
2015-07-20 10:20:00,51.0,51.02,50.98,51.02,31794.411401638423,32.4255,32.4382,32.4128,32.4382,31794.4114
2015-07-20 10:25:00,51.02,51.03,50.99,51.0,37994.61339916956,32.4382,32.4446,32.4191,32.4255,37994.6134
2015-07-20 10:30:00,51.01,51.05,50.98,51.0,30158.231399394004,32.4319,32.4573,32.4128,32.4255,30158.2314
2015-07-20 10:35:00,51.01,51.03,50.94,51.01,27560.3187072158,32.4319,32.4446,32.3873,32.4319,27560.3187
2015-07-20 10:40:00,51.01,51.01,50.94,50.95,42390.30411850521,32.4319,32.4319,32.3873,32.3937,42390.3041
2015-07-20 10:45:00,50.95,50.96,50.92,50.93,29130.28840758613,32.3937,32.4001,32.3746,32.381,29130.2884
2015-07-20 10:50:00,50.93,50.96,50.92,50.96,18978.790259230165,32.381,32.4001,32.3746,32.4001,18978.7903
2015-07-20 10:55:00,50.95,51.04,50.94,51.04,37534.50791156997,32.3937,32.4509,32.3873,32.4509,37534.5079
2015-07-20 11:00:00,51.03,51.07,51.02,51.04,85473.01088542251,32.4446,32.47,32.4382,32.4509,85473.0109
2015-07-20 11:05:00,51.04,51.07,51.03,51.05,38616.31691168219,32.4509,32.47,32.4446,32.4573,38616.3169
2015-07-20 11:10:00,51.06,51.07,51.03,51.07,35253.05801817978,32.4636,32.47,32.4446,32.47,35253.058
2015-07-20 11:15:00,51.06,51.15,51.06,51.1,35136.348333520364,32.4636,32.5209,32.4636,32.4891,35136.3483
2015-07-20 11:20:00,51.1,51.12,51.08,51.12,19162.832454270003,32.4891,32.5018,32.4764,32.5018,19162.8325
2015-07-20 11:25:00,51.12,51.15,51.1,51.1,36580.63068118056,32.5018,32.5209,32.4891,32.4891,36580.6307
2015-07-20 11:30:00,51.11,51.13,51.09,51.1,15394.456289978678,32.4954,32.5081,32.4827,32.4891,15394.4563
2015-07-20 11:35:00,51.1,51.15,51.1,51.12,28524.29581416227,32.4891,32.5209,32.4891,32.5018,28524.2958
2015-07-20 11:40:00,51.12,51.12,51.09,51.1,23132.08394119628,32.5018,32.5018,32.4827,32.4891,23132.0839
2015-07-20 11:45:00,51.1,51.1,51.05,51.06,13328.470429805857,32.4891,32.4891,32.4573,32.4636,13328.4704
2015-07-20 11:50:00,51.05,51.07,51.04,51.05,19541.016720906744,32.4573,32.47,32.4509,32.4573,19541.0167
2015-07-20 11:55:00,51.06,51.1,51.05,51.08,40818.09000112221,32.4636,32.4891,32.4573,32.4764,40818.09
2015-07-20 12:00:00,51.08,51.1,51.04,51.04,62229.828302098525,32.4764,32.4891,32.4509,32.4509,62229.8283
2015-07-20 12:05:00,51.05,51.05,51.02,51.02,22010.99764336213,32.4573,32.4573,32.4382,32.4382,22010.9976
2015-07-20 12:10:00,51.03,51.05,51.02,51.02,22572.10189653237,32.4446,32.4573,32.4382,32.4382,22572.1019
2015-07-20 12:15:00,51.03,51.07,51.02,51.04,20397.261811244527,32.4446,32.47,32.4382,32.4509,20397.2618
2015-07-20 12:20:00,51.05,51.05,51.02,51.02,28220.177308944,32.4573,32.4573,32.4382,32.4382,28220.1773
2015-07-20 12:25:00,51.02,51.02,51.02,51.02,15628.997867803835,32.4382,32.4382,32.4382,32.4382,15628.9979
2015-07-20 12:30:00,51.02,51.07,51.02,51.06,33824.48658960835,32.4382,32.47,32.4382,32.4636,33824.4866
2015-07-20 12:35:00,51.05,51.1,51.05,51.1,21305.128492873973,32.4573,32.4891,32.4573,32.4891,21305.1285
2015-07-20 12:40:00,51.1,51.1,51.09,51.1,35330.49040511727,32.4891,32.4891,32.4827,32.4891,35330.4904
2015-07-20 12:45:00,51.1,51.1,51.08,51.1,19854.11289417573,32.4891,32.4891,32.4764,32.4891,19854.1129
2015-07-20 12:50:00,51.1,51.14,51.09,51.13,17559.196498709458,32.4891,32.5145,32.4827,32.5081,17559.1965
2015-07-20 12:55:00,51.13,51.13,51.08,51.1,51679.946133991696,32.5081,32.5081,32.4764,32.4891,51679.9461
2015-07-20 13:00:00,51.1,51.1,51.07,51.09,21171.585680619457,32.4891,32.4891,32.47,32.4827,21171.5857
2015-07-20 13:05:00,51.1,51.12,51.09,51.11,54264.39232409382,32.4891,32.5018,32.4827,32.4954,54264.3923
2015-07-20 13:10:00,51.1,51.15,51.1,51.14,60120.076310178425,32.4891,32.5209,32.4891,32.5145,60120.0763
2015-07-20 13:15:00,51.15,51.16,51.13,51.15,32597.912692178204,32.5209,32.5272,32.5081,32.5209,32597.9127
2015-07-20 13:20:00,51.14,51.19,51.14,51.18,82836.94310402873,32.5145,32.5463,32.5145,32.5399,82836.9431
2015-07-20 13:25:00,51.18,51.2,51.17,51.2,43557.40096509931,32.5399,32.5527,32.5336,32.5527,43557.401
2015-07-20 13:30:00,51.19,51.2,51.18,51.19,20653.12535069016,32.5463,32.5527,32.5399,32.5463,20653.1254
2015-07-20 13:35:00,51.2,51.22,51.18,51.18,25691.841544158902,32.5527,32.5654,32.5399,32.5399,25691.8415
2015-07-20 13:40:00,51.18,51.18,51.17,51.18,21640.66883626978,32.5399,32.5399,32.5336,32.5399,21640.6688
2015-07-20 13:45:00,51.18,51.19,51.15,51.15,53952.41835933116,32.5399,32.5463,32.5209,32.5209,53952.4184
2015-07-20 13:50:00,51.15,51.18,51.14,51.18,25839.973066995848,32.5209,32.5399,32.5145,32.5399,25839.9731
2015-07-20 13:55:00,51.18,51.18,51.16,51.17,68551.22881831444,32.5399,32.5399,32.5272,32.5336,68551.2288
2015-07-20 14:00:00,51.17,51.19,51.16,51.18,18606.21703512513,32.5336,32.5463,32.5272,32.5399,18606.217
2015-07-20 14:05:00,51.18,51.19,51.18,51.18,18345.864661654134,32.5399,32.5463,32.5399,32.5399,18345.8647
2015-07-20 14:10:00,51.18,51.19,51.17,51.18,49721.69229042756,32.5399,32.5463,32.5336,32.5399,49721.6923
2015-07-20 14:15:00,51.17,51.22,51.17,51.18,24109.52755021883,32.5336,32.5654,32.5336,32.5399,24109.5276
2015-07-20 14:20:00,51.18,51.19,51.17,51.19,20974.07698350353,32.5399,32.5463,32.5336,32.5463,20974.077
2015-07-20 14:25:00,51.19,51.22,51.18,51.19,55897.205700819206,32.5463,32.5654,32.5399,32.5463,55897.2057
2015-07-20 14:30:00,51.19,51.22,51.18,51.18,31189.541016720905,32.5463,32.5654,32.5399,32.5399,31189.541
2015-07-20 14:35:00,51.18,51.21,51.18,51.18,83952.41835933116,32.5399,32.559,32.5399,32.5399,83952.4184
2015-07-20 14:40:00,51.18,51.18,51.15,51.17,24901.80675569521,32.5399,32.5399,32.5209,32.5336,24901.8068
2015-07-20 14:45:00,51.17,51.18,51.15,51.16,21136.797216922903,32.5336,32.5399,32.5209,32.5272,21136.7972
2015-07-20 14:50:00,51.16,51.16,51.13,51.13,47525.53024351924,32.5272,32.5272,32.5081,32.5081,47525.5302
2015-07-20 14:55:00,51.14,51.14,51.11,51.12,42597.9126921782,32.5145,32.5145,32.4954,32.5018,42597.9127
2015-07-20 15:00:00,51.11,51.16,51.11,51.14,29876.557064302546,32.4954,32.5272,32.4954,32.5145,29876.5571
2015-07-20 15:05:00,51.14,51.18,51.11,51.16,60613.84805296824,32.5145,32.5399,32.4954,32.5272,60613.8481
2015-07-20 15:10:00,51.16,51.19,51.16,51.18,41318.59499495006,32.5272,32.5463,32.5272,32.5399,41318.595
2015-07-20 15:15:00,51.17,51.18,51.1,51.1,68061.94590954999,32.5336,32.5399,32.4891,32.4891,68061.9459
2015-07-20 15:20:00,51.1,51.11,51.08,51.09,50142.52048030524,32.4891,32.4954,32.4764,32.4827,50142.5205
2015-07-20 15:25:00,51.1,51.11,51.05,51.06,49423.18482774099,32.4891,32.4954,32.4573,32.4636,49423.1848
2015-07-20 15:30:00,51.05,51.12,51.04,51.1,53298.17080013466,32.4573,32.5018,32.4509,32.4891,53298.1708
2015-07-20 15:35:00,51.1,51.13,51.07,51.08,58199.97755582987,32.4891,32.5081,32.47,32.4764,58199.9776
2015-07-20 15:40:00,51.07,51.09,51.02,51.06,67328.02154640332,32.47,32.4827,32.4382,32.4636,67328.0215
2015-07-20 15:45:00,51.06,51.1,51.06,51.07,103266.74896195711,32.4636,32.4891,32.4636,32.47,103266.749
2015-07-20 15:50:00,51.07,51.08,51.06,51.06,81617.10245763662,32.47,32.4764,32.4636,32.4636,81617.1025
2015-07-20 15:55:00,51.06,51.13,51.06,51.1,292498.0361351139,32.4636,32.5081,32.4636,32.4891,292498.0361
2015-07-21 09:30:00,51.07,51.23,50.89,51.23,65098.19324430479,32.47,32.5717,32.3556,32.5717,65098.1932
2015-07-21 09:35:00,51.21,51.23,51.1,51.2,20188.5310290652,32.559,32.5717,32.4891,32.5527,20188.531
2015-07-21 09:40:00,51.22,51.38,51.19,51.35,27388.620805745704,32.5654,32.6671,32.5463,32.648,27388.6208
2015-07-21 09:45:00,51.35,51.41,51.33,51.4,21664.23521490293,32.648,32.6862,32.6353,32.6798,21664.2352
2015-07-21 09:50:00,51.41,51.43,51.35,51.35,23192.68320053866,32.6862,32.6989,32.648,32.648,23192.6832
2015-07-21 09:55:00,51.36,51.37,51.31,51.37,21663.113006396587,32.6544,32.6607,32.6226,32.6607,21663.113
2015-07-21 10:00:00,51.38,51.43,51.37,51.43,29590.393895185724,32.6671,32.6989,32.6607,32.6989,29590.3939
2015-07-21 10:05:00,51.42,51.47,51.42,51.45,25651.442037930647,32.6925,32.7243,32.6925,32.7116,25651.442
2015-07-21 10:10:00,51.44,51.46,51.38,51.45,36827.51655257546,32.7052,32.718,32.6671,32.7116,36827.5166
2015-07-21 10:15:00,51.45,51.51,51.45,51.51,23121.984064639208,32.7116,32.7498,32.7116,32.7498,23121.9841
2015-07-21 10:20:00,51.52,51.56,51.5,51.55,25071.26024015262,32.7561,32.7815,32.7434,32.7752,25071.2602
2015-07-21 10:25:00,51.55,51.59,51.53,51.58,41989.67568174167,32.7752,32.8006,32.7625,32.7943,41989.6757
2015-07-21 10:30:00,51.57,51.57,51.46,51.47,48263.94344069128,32.7879,32.7879,32.718,32.7243,48263.9434
2015-07-21 10:35:00,51.46,51.51,51.43,51.48,46394.34406912804,32.718,32.7498,32.6989,32.7307,46394.3441
2015-07-21 10:40:00,51.47,51.48,51.42,51.42,26797.21692290428,32.7243,32.7307,32.6925,32.6925,26797.2169
2015-07-21 10:45:00,51.42,51.46,51.42,51.44,20439.905734485463,32.6925,32.718,32.6925,32.7052,20439.9057
2015-07-21 10:50:00,51.43,51.43,51.3,51.33,38219.05510043766,32.6989,32.6989,32.6162,32.6353,38219.0551
2015-07-21 10:55:00,51.32,51.35,51.27,51.28,38802.60352373471,32.6289,32.648,32.5972,32.6035,38802.6035
2015-07-21 11:00:00,51.28,51.3,51.22,51.26,31649.646504320503,32.6035,32.6162,32.5654,32.5908,31649.6465
2015-07-21 11:05:00,51.25,51.26,51.17,51.18,21556.50319829424,32.5844,32.5908,32.5336,32.5399,21556.5032
2015-07-21 11:10:00,51.19,51.25,51.17,51.23,15037.593984962405,32.5463,32.5844,32.5336,32.5717,15037.594
2015-07-21 11:15:00,51.22,51.26,51.2,51.21,18401.97508697116,32.5654,32.5908,32.5527,32.559,18401.9751
2015-07-21 11:20:00,51.21,51.23,51.14,51.18,31045.898327909323,32.559,32.5717,32.5145,32.5399,31045.8983
2015-07-21 11:25:00,51.18,51.21,51.16,51.19,26931.88194366513,32.5399,32.559,32.5272,32.5463,26931.8819
2015-07-21 11:30:00,51.18,51.22,51.18,51.21,23304.904051172707,32.5399,32.5654,32.5399,32.559,23304.9041
2015-07-21 11:35:00,51.21,51.21,51.16,51.18,24581.97733138817,32.559,32.559,32.5272,32.5399,24581.9773
2015-07-21 11:40:00,51.18,51.23,51.18,51.23,24044.439456851083,32.5399,32.5717,32.5399,32.5717,24044.4395
2015-07-21 11:45:00,51.22,51.23,51.18,51.22,12955.897205700818,32.5654,32.5717,32.5399,32.5654,12955.8972
2015-07-21 11:50:00,51.22,51.23,51.17,51.17,17762.316238357085,32.5654,32.5717,32.5336,32.5336,17762.3162
2015-07-21 11:55:00,51.16,51.17,51.13,51.15,19803.613511390417,32.5272,32.5336,32.5081,32.5209,19803.6135
2015-07-21 12:00:00,51.15,51.15,51.11,51.13,20023.56637863315,32.5209,32.5209,32.4954,32.5081,20023.5664
2015-07-21 12:05:00,51.12,51.17,51.12,51.16,32166.984625743466,32.5018,32.5336,32.5018,32.5272,32166.9846
2015-07-21 12:10:00,51.15,51.17,51.11,51.17,18883.402536191224,32.5209,32.5336,32.4954,32.5336,18883.4025
2015-07-21 12:15:00,51.17,51.18,51.13,51.15,23111.884188082146,32.5336,32.5399,32.5081,32.5209,23111.8842
2015-07-21 12:20:00,51.14,51.15,51.12,51.13,16273.14555044327,32.5145,32.5209,32.5018,32.5081,16273.1456
2015-07-21 12:25:00,51.13,51.16,51.13,51.15,21017.843115250813,32.5081,32.5272,32.5081,32.5209,21017.8431
2015-07-21 12:30:00,51.16,51.21,51.16,51.17,18712.82684322747,32.5272,32.559,32.5272,32.5336,18712.8268
2015-07-21 12:35:00,51.16,51.18,51.16,51.18,20873.078217932893,32.5272,32.5399,32.5272,32.5399,20873.0782
2015-07-21 12:40:00,51.18,51.2,51.13,51.16,19278.41993042307,32.5399,32.5527,32.5081,32.5272,19278.4199
2015-07-21 12:45:00,51.17,51.18,51.1,51.1,17151.834810907865,32.5336,32.5399,32.4891,32.4891,17151.8348
2015-07-21 12:50:00,51.1,51.12,51.06,51.09,31443.160139153853,32.4891,32.5018,32.4636,32.4827,31443.1601
2015-07-21 12:55:00,51.09,51.1,51.08,51.09,13904.163393558523,32.4827,32.4891,32.4764,32.4827,13904.1634
2015-07-21 13:00:00,51.08,51.08,51.02,51.02,18648.860958366065,32.4764,32.4764,32.4382,32.4382,18648.861
2015-07-21 13:05:00,51.03,51.03,50.97,51.0,36726.51778700482,32.4446,32.4446,32.4064,32.4255,36726.5178
2015-07-21 13:10:00,51.0,51.02,50.99,51.01,8933.901918976546,32.4255,32.4382,32.4191,32.4319,8933.9019
2015-07-21 13:15:00,51.02,51.05,51.01,51.02,21080.68679160588,32.4382,32.4573,32.4319,32.4382,21080.6868
2015-07-21 13:20:00,51.02,51.02,50.99,51.0,14761.530692402648,32.4382,32.4382,32.4191,32.4255,14761.5307
2015-07-21 13:25:00,51.01,51.03,51.0,51.01,13679.721692290426,32.4319,32.4446,32.4255,32.4319,13679.7217
2015-07-21 13:30:00,51.01,51.02,50.97,50.98,18038.37953091684,32.4319,32.4382,32.4064,32.4128,18038.3795
2015-07-21 13:35:00,50.97,51.0,50.97,50.98,24939.961844910784,32.4064,32.4255,32.4064,32.4128,24939.9618
2015-07-21 13:40:00,50.97,51.02,50.96,51.02,11802.266861182808,32.4064,32.4382,32.4001,32.4382,11802.2669
2015-07-21 13:45:00,51.02,51.05,51.01,51.04,9610.593648299851,32.4382,32.4573,32.4319,32.4509,9610.5936
2015-07-21 13:50:00,51.04,51.05,51.03,51.03,16449.332285938726,32.4509,32.4573,32.4446,32.4446,16449.3323
2015-07-21 13:55:00,51.03,51.05,51.02,51.04,15750.19638648861,32.4446,32.4573,32.4382,32.4509,15750.1964
2015-07-21 14:00:00,51.03,51.04,50.97,50.97,27034.00291774212,32.4446,32.4509,32.4064,32.4064,27034.0029
2015-07-21 14:05:00,50.97,50.98,50.94,50.94,26533.497923914263,32.4064,32.4128,32.3873,32.3873,26533.4979
2015-07-21 14:10:00,50.94,50.98,50.93,50.95,17569.296375266524,32.3873,32.4128,32.381,32.3937,17569.2964
2015-07-21 14:15:00,50.96,51.02,50.95,51.02,18739.75984737964,32.4001,32.4382,32.3937,32.4382,18739.7598
2015-07-21 14:20:00,51.03,51.07,51.01,51.06,33009.76321400516,32.4446,32.47,32.4319,32.4636,33009.7632
2015-07-21 14:25:00,51.08,51.11,51.07,51.1,31061.60924699809,32.4764,32.4954,32.47,32.4891,31061.6092
2015-07-21 14:30:00,51.1,51.11,51.08,51.09,15182.358882280329,32.4891,32.4954,32.4764,32.4827,15182.3589
2015-07-21 14:35:00,51.09,51.1,51.07,51.07,13597.800471327571,32.4827,32.4891,32.47,32.47,13597.8005
2015-07-21 14:40:00,51.08,51.1,51.08,51.1,10272.696667040736,32.4764,32.4891,32.4764,32.4891,10272.6967
2015-07-21 14:45:00,51.1,51.11,51.07,51.07,13894.063517001458,32.4891,32.4954,32.47,32.47,13894.0635
2015-07-21 14:50:00,51.06,51.06,50.99,51.02,31803.389069689147,32.4636,32.4636,32.4191,32.4382,31803.3891
2015-07-21 14:55:00,51.02,51.06,51.02,51.06,13961.396027381888,32.4382,32.4636,32.4382,32.4636,13961.396
2015-07-21 15:00:00,51.06,51.07,51.02,51.04,32118.72965997082,32.4636,32.47,32.4382,32.4509,32118.7297
2015-07-21 15:05:00,51.04,51.06,51.0,51.04,28655.594209404106,32.4509,32.4636,32.4255,32.4509,28655.5942
2015-07-21 15:10:00,51.05,51.11,51.04,51.08,27589.49612838065,32.4573,32.4954,32.4509,32.4764,27589.4961
2015-07-21 15:15:00,51.08,51.14,51.08,51.11,27044.10279429918,32.4764,32.5145,32.4764,32.4954,27044.1028
2015-07-21 15:20:00,51.11,51.12,51.08,51.1,24485.467399842888,32.4954,32.5018,32.4764,32.4891,24485.4674
2015-07-21 15:25:00,51.1,51.15,51.09,51.14,47496.35282235439,32.4891,32.5209,32.4827,32.5145,47496.3528
2015-07-21 15:30:00,51.15,51.25,51.14,51.23,52257.88351475704,32.5209,32.5844,32.5145,32.5717,52257.8835
2015-07-21 15:35:00,51.24,51.26,51.2,51.26,33139.93940074066,32.5781,32.5908,32.5527,32.5908,33139.9394
2015-07-21 15:40:00,51.26,51.26,51.23,51.26,38075.41241162608,32.5908,32.5908,32.5717,32.5908,38075.4124
2015-07-21 15:45:00,51.25,51.26,51.21,51.26,55844.461901021205,32.5844,32.5908,32.559,32.5908,55844.4619
2015-07-21 15:50:00,51.25,51.26,51.24,51.24,70768.71282684323,32.5844,32.5908,32.5781,32.5781,70768.7128
2015-07-21 15:55:00,51.24,51.24,51.18,51.21,159946.13399169565,32.5781,32.5781,32.5399,32.559,159946.134
2015-07-22 09:30:00,51.26,51.4,51.16,51.18,129195.37650095388,32.5908,32.6798,32.5272,32.5399,129195.3765
2015-07-22 09:35:00,51.18,51.33,51.17,51.23,46182.24666142969,32.5399,32.6353,32.5336,32.5717,46182.2467
2015-07-22 09:40:00,51.22,51.35,51.21,51.26,75940.97183256649,32.5654,32.648,32.559,32.5908,75940.9718
2015-07-22 09:45:00,51.26,51.26,51.13,51.2,53268.99337896981,32.5908,32.5908,32.5081,32.5527,53268.9934
2015-07-22 09:50:00,51.19,51.23,51.1,51.1,42478.95859050611,32.5463,32.5717,32.4891,32.4891,42478.9586
2015-07-22 09:55:00,51.1,51.17,51.1,51.11,55357.42340926944,32.4891,32.5336,32.4891,32.4954,55357.4234
2015-07-22 10:00:00,51.11,51.13,51.01,51.01,67102.45763662888,32.4954,32.5081,32.4319,32.4319,67102.4576
2015-07-22 10:05:00,51.01,51.05,50.98,50.98,52164.74020873078,32.4319,32.4573,32.4128,32.4128,52164.7402
2015-07-22 10:10:00,50.99,51.04,50.97,50.99,66947.5928627539,32.4191,32.4509,32.4064,32.4191,66947.5929
2015-07-22 10:15:00,50.99,51.02,50.98,51.01,50130.17618673549,32.4191,32.4382,32.4128,32.4319,50130.1762
2015-07-22 10:20:00,51.01,51.03,50.98,51.03,45897.20570081921,32.4319,32.4446,32.4128,32.4446,45897.2057
2015-07-22 10:25:00,51.03,51.06,50.99,51.01,40313.09617326899,32.4446,32.4636,32.4191,32.4319,40313.0962
2015-07-22 10:30:00,51.0,51.02,50.93,50.94,62928.964201548646,32.4255,32.4382,32.381,32.3873,62928.9642
2015-07-22 10:35:00,50.95,51.0,50.94,50.96,40057.23263382336,32.3937,32.4255,32.3873,32.4001,40057.2326
2015-07-22 10:40:00,50.96,50.99,50.95,50.95,47675.90618336887,32.4001,32.4191,32.3937,32.3937,47675.9062
2015-07-22 10:45:00,50.95,50.97,50.92,50.96,44737.964313769495,32.3937,32.4064,32.3746,32.4001,44737.9643
2015-07-22 10:50:00,50.96,50.99,50.94,50.99,35975.76029626304,32.4001,32.4191,32.3873,32.4191,35975.7603
2015-07-22 10:55:00,51.0,51.07,50.99,51.05,45997.08225788352,32.4255,32.47,32.4191,32.4573,45997.0823
2015-07-22 11:00:00,51.06,51.06,50.99,50.99,33163.50577937381,32.4636,32.4636,32.4191,32.4191,33163.5058
2015-07-22 11:05:00,51.0,51.05,50.99,51.04,44328.35820895522,32.4255,32.4573,32.4191,32.4509,44328.3582
2015-07-22 11:10:00,51.04,51.1,51.02,51.1,36790.48367186623,32.4509,32.4891,32.4382,32.4891,36790.4837
2015-07-22 11:15:00,51.09,51.1,51.06,51.1,33051.284928739755,32.4827,32.4891,32.4636,32.4891,33051.2849
2015-07-22 11:20:00,51.09,51.11,51.06,51.06,24959.03938951857,32.4827,32.4954,32.4636,32.4636,24959.0394
2015-07-22 11:25:00,51.05,51.05,50.99,51.04,22781.95488721804,32.4573,32.4573,32.4191,32.4509,22781.9549
2015-07-22 11:30:00,51.04,51.05,51.02,51.02,16339.35585231736,32.4509,32.4573,32.4382,32.4382,16339.3559
2015-07-22 11:35:00,51.02,51.04,50.99,51.02,19690.270452250028,32.4382,32.4509,32.4191,32.4382,19690.2705
2015-07-22 11:40:00,51.02,51.05,51.01,51.02,19184.15441589048,32.4382,32.4573,32.4319,32.4382,19184.1544
2015-07-22 11:45:00,51.01,51.02,50.98,50.99,13533.834586466164,32.4319,32.4382,32.4128,32.4191,13533.8346
2015-07-22 11:50:00,50.99,51.0,50.95,50.95,19753.11412860509,32.4191,32.4255,32.3937,32.3937,19753.1141
2015-07-22 11:55:00,50.95,50.98,50.93,50.98,15651.442037930648,32.3937,32.4128,32.381,32.4128,15651.442
2015-07-22 12:00:00,50.98,51.04,50.98,51.02,18759.95960049377,32.4128,32.4509,32.4128,32.4382,18759.9596
2015-07-22 12:05:00,51.02,51.04,50.99,51.0,28088.878913702163,32.4382,32.4509,32.4191,32.4255,28088.8789
2015-07-22 12:10:00,51.0,51.02,50.98,50.99,19240.264841207496,32.4255,32.4382,32.4128,32.4191,19240.2648
2015-07-22 12:15:00,50.99,50.99,50.94,50.95,30034.78846369656,32.4191,32.4191,32.3873,32.3937,30034.7885
2015-07-22 12:20:00,50.95,51.0,50.94,50.99,26465.04320502749,32.3937,32.4255,32.3873,32.4191,26465.0432
2015-07-22 12:25:00,50.99,51.01,50.97,50.99,13207.271911121086,32.4191,32.4319,32.4064,32.4191,13207.2719
2015-07-22 12:30:00,50.98,50.99,50.95,50.96,15837.728649983166,32.4128,32.4191,32.3937,32.4001,15837.7286
2015-07-22 12:35:00,50.96,51.02,50.95,51.0,22368.982156884747,32.4001,32.4382,32.3937,32.4255,22368.9822
2015-07-22 12:40:00,51.0,51.03,51.0,51.03,19791.26921782067,32.4255,32.4446,32.4255,32.4446,19791.2692
2015-07-22 12:45:00,51.04,51.04,51.02,51.02,14896.195713163504,32.4509,32.4509,32.4382,32.4382,14896.1957
2015-07-22 12:50:00,51.02,51.04,51.02,51.02,18948.49062955897,32.4382,32.4509,32.4382,32.4382,18948.4906
2015-07-22 12:55:00,51.02,51.06,51.01,51.05,24706.542475591963,32.4382,32.4636,32.4319,32.4573,24706.5425
2015-07-22 13:00:00,51.05,51.11,51.04,51.11,20386.039726181123,32.4573,32.4954,32.4509,32.4954,20386.0397
2015-07-22 13:05:00,51.11,51.11,51.05,51.09,25283.357647850968,32.4954,32.4954,32.4573,32.4827,25283.3576
2015-07-22 13:10:00,51.09,51.09,51.05,51.05,11381.438671305128,32.4827,32.4827,32.4573,32.4573,11381.4387
2015-07-22 13:15:00,51.06,51.1,51.05,51.1,22918.864324991584,32.4636,32.4891,32.4573,32.4891,22918.8643
2015-07-22 13:20:00,51.11,51.14,51.1,51.13,12214.117383009763,32.4954,32.5145,32.4891,32.5081,12214.1174
2015-07-22 13:25:00,51.14,51.16,51.13,51.14,21783.18931657502,32.5145,32.5272,32.5081,32.5145,21783.1893
2015-07-22 13:30:00,51.15,51.17,51.14,51.16,53321.73717876781,32.5209,32.5336,32.5145,32.5272,53321.7372
2015-07-22 13:35:00,51.15,51.18,51.14,51.18,28253.84356413421,32.5209,32.5399,32.5145,32.5399,28253.8436
2015-07-22 13:40:00,51.18,51.18,51.15,51.18,87437.99798002468,32.5399,32.5399,32.5209,32.5399,87437.998
2015-07-22 13:45:00,51.18,51.18,51.15,51.15,45966.78262821232,32.5399,32.5399,32.5209,32.5209,45966.7826
2015-07-22 13:50:00,51.15,51.18,51.14,51.17,43800.92021097519,32.5209,32.5399,32.5145,32.5336,43800.9202
2015-07-22 13:55:00,51.17,51.18,51.15,51.16,214474.2453147795,32.5336,32.5399,32.5209,32.5272,214474.2453
2015-07-22 14:00:00,51.16,51.18,51.15,51.16,169658.84861407249,32.5272,32.5399,32.5209,32.5272,169658.8486
2015-07-22 14:05:00,51.17,51.18,51.13,51.13,41803.38906968915,32.5336,32.5399,32.5081,32.5081,41803.3891
2015-07-22 14:10:00,51.13,51.16,51.1,51.13,32158.00695769273,32.5081,32.5272,32.4891,32.5081,32158.007
2015-07-22 14:15:00,51.14,51.18,51.13,51.17,54014.13982717989,32.5145,32.5399,32.5081,32.5336,54014.1398
2015-07-22 14:20:00,51.17,51.19,51.17,51.18,118992.25676130624,32.5336,32.5463,32.5336,32.5399,118992.2568
2015-07-22 14:25:00,51.18,51.19,51.14,51.14,46424.64369879924,32.5399,32.5463,32.5145,32.5145,46424.6437
2015-07-22 14:30:00,51.15,51.19,51.14,51.18,54892.82908764448,32.5209,32.5463,32.5145,32.5399,54892.8291
2015-07-22 14:35:00,51.18,51.19,51.18,51.19,15486.477387498597,32.5399,32.5463,32.5399,32.5463,15486.4774
2015-07-22 14:40:00,51.19,51.19,51.13,51.14,32212.99517450342,32.5463,32.5463,32.5081,32.5145,32212.9952
2015-07-22 14:45:00,51.15,51.15,51.13,51.14,66123.89181909998,32.5209,32.5209,32.5081,32.5145,66123.8918
2015-07-22 14:50:00,51.14,51.16,51.11,51.13,43378.969812591175,32.5145,32.5272,32.4954,32.5081,43378.9698
2015-07-22 14:55:00,51.14,51.17,51.12,51.14,29229.04275614409,32.5145,32.5336,32.5018,32.5145,29229.0428
2015-07-22 15:00:00,51.14,51.17,51.13,51.17,26700.706991358995,32.5145,32.5336,32.5081,32.5336,26700.707
2015-07-22 15:05:00,51.17,51.18,51.13,51.16,81044.77611940297,32.5336,32.5399,32.5081,32.5272,81044.7761
2015-07-22 15:10:00,51.16,51.16,51.07,51.07,41812.36673773987,32.5272,32.5272,32.47,32.47,41812.3667
2015-07-22 15:15:00,51.07,51.12,51.05,51.12,30812.478958590505,32.47,32.5018,32.4573,32.5018,30812.479
2015-07-22 15:20:00,51.12,51.16,51.11,51.14,43889.5746829761,32.5018,32.5272,32.4954,32.5145,43889.5747
2015-07-22 15:25:00,51.14,51.15,51.1,51.11,40378.18426663674,32.5145,32.5209,32.4891,32.4954,40378.1843
2015-07-22 15:30:00,51.11,51.12,51.06,51.06,57055.32487936258,32.4954,32.5018,32.4636,32.4636,57055.3249
2015-07-22 15:35:00,51.06,51.07,50.99,51.02,66010.5487599596,32.4636,32.47,32.4191,32.4382,66010.5488
2015-07-22 15:40:00,51.02,51.02,50.97,51.0,95410.16720906744,32.4382,32.4382,32.4064,32.4255,95410.1672
2015-07-22 15:45:00,50.99,51.02,50.98,51.0,89750.86971159242,32.4191,32.4382,32.4128,32.4255,89750.8697
2015-07-22 15:50:00,51.01,51.03,51.0,51.02,81380.31646279879,32.4319,32.4446,32.4255,32.4382,81380.3165
2015-07-22 15:55:00,51.02,51.1,51.02,51.09,266751.2063741443,32.4382,32.4891,32.4382,32.4827,266751.2064
2015-07-23 09:30:00,51.02,51.13,50.94,51.03,79194.25429244753,32.4382,32.5081,32.3873,32.4446,79194.2543
2015-07-23 09:35:00,51.06,51.28,51.06,51.17,130113.3430591404,32.4636,32.6035,32.4636,32.5336,130113.3431
2015-07-23 09:40:00,51.14,51.16,51.04,51.08,22252.272472225337,32.5145,32.5272,32.4509,32.4764,22252.2725
2015-07-23 09:45:00,51.07,51.09,51.01,51.06,34483.22298283021,32.47,32.4827,32.4319,32.4636,34483.223
2015-07-23 09:50:00,51.06,51.07,50.94,50.96,188500.72943552912,32.4636,32.47,32.3873,32.4001,188500.7294
2015-07-23 09:55:00,50.97,50.97,50.9,50.95,76903.82673100661,32.4064,32.4064,32.3619,32.3937,76903.8267
2015-07-23 10:00:00,50.95,50.98,50.86,50.87,99969.7003703288,32.3937,32.4128,32.3365,32.3428,99969.7004
2015-07-23 10:05:00,50.87,50.91,50.86,50.89,83999.55111659746,32.3428,32.3683,32.3365,32.3556,83999.5511
2015-07-23 10:10:00,50.91,50.91,50.86,50.91,66963.30378184267,32.3683,32.3683,32.3365,32.3683,66963.3038
2015-07-23 10:15:00,50.91,50.98,50.9,50.94,34720.00897766805,32.3683,32.4128,32.3619,32.3873,34720.009
2015-07-23 10:20:00,50.94,51.08,50.94,51.08,93419.36931881944,32.3873,32.4764,32.3873,32.4764,93419.3693
2015-07-23 10:25:00,51.08,51.09,50.98,51.02,75301.31298395242,32.4764,32.4827,32.4128,32.4382,75301.313
2015-07-23 10:30:00,51.02,51.1,51.01,51.1,31739.423184827738,32.4382,32.4891,32.4319,32.4891,31739.4232
2015-07-23 10:35:00,51.1,51.11,51.07,51.1,33707.776904948936,32.4891,32.4954,32.47,32.4891,33707.7769
2015-07-23 10:40:00,51.1,51.12,51.03,51.04,46310.1784311525,32.4891,32.5018,32.4446,32.4509,46310.1784
2015-07-23 10:45:00,51.04,51.08,51.04,51.05,32129.951745034225,32.4509,32.4764,32.4509,32.4573,32129.9517
2015-07-23 10:50:00,51.06,51.07,51.04,51.07,22027.830770957244,32.4636,32.47,32.4509,32.47,22027.8308
2015-07-23 10:55:00,51.07,51.07,51.01,51.02,20904.500056110424,32.47,32.47,32.4319,32.4382,20904.5001
2015-07-23 11:00:00,51.02,51.02,50.98,51.0,26310.178431152508,32.4382,32.4382,32.4128,32.4255,26310.1784
2015-07-23 11:05:00,50.99,51.0,50.94,50.96,50832.67871170463,32.4191,32.4255,32.3873,32.4001,50832.6787
2015-07-23 11:10:00,50.96,50.96,50.89,50.89,34914.151049264954,32.4001,32.4001,32.3556,32.3556,34914.151
2015-07-23 11:15:00,50.9,50.9,50.83,50.83,41690.04601054876,32.3619,32.3619,32.3174,32.3174,41690.046
2015-07-23 11:20:00,50.82,50.84,50.78,50.79,84782.85265402311,32.3111,32.3238,32.2856,32.292,84782.8527
2015-07-23 11:25:00,50.79,50.8,50.69,50.7,118435.64134216135,32.292,32.2983,32.2284,32.2348,118435.6413
2015-07-23 11:30:00,50.7,50.78,50.69,50.78,54432.72360004488,32.2348,32.2856,32.2284,32.2856,54432.7236
2015-07-23 11:35:00,50.77,50.83,50.77,50.8,88003.59106722029,32.2793,32.3174,32.2793,32.2983,88003.5911
2015-07-23 11:40:00,50.8,50.8,50.69,50.71,43322.85938727416,32.2983,32.2983,32.2284,32.2411,43322.8594
2015-07-23 11:45:00,50.71,50.72,50.62,50.63,25055.54932106385,32.2411,32.2475,32.1839,32.1903,25055.5493
2015-07-23 11:50:00,50.64,50.64,50.59,50.6,32351.0268207833,32.1966,32.1966,32.1648,32.1712,32351.0268
2015-07-23 11:55:00,50.6,50.61,50.53,50.59,54350.80237908203,32.1712,32.1775,32.1267,32.1648,54350.8024
2015-07-23 12:00:00,50.59,50.6,50.51,50.55,38795.870272696666,32.1648,32.1712,32.114,32.1394,38795.8703
2015-07-23 12:05:00,50.55,50.61,50.53,50.61,35770.39613960274,32.1394,32.1775,32.1267,32.1775,35770.3961
2015-07-23 12:10:00,50.61,50.62,50.53,50.54,36508.80933677477,32.1775,32.1839,32.1267,32.133,36508.8093
2015-07-23 12:15:00,50.54,50.54,50.49,50.51,18233.643811020087,32.133,32.133,32.1012,32.114,18233.6438
2015-07-23 12:20:00,50.5,50.57,50.47,50.56,34448.434519133654,32.1076,32.1521,32.0885,32.1457,34448.4345
2015-07-23 12:25:00,50.55,50.58,50.55,50.57,23812.142296038604,32.1394,32.1585,32.1394,32.1521,23812.1423
2015-07-23 12:30:00,50.57,50.58,50.55,50.57,20498.26057681517,32.1521,32.1585,32.1394,32.1521,20498.2606
2015-07-23 12:35:00,50.56,50.58,50.53,50.58,29621.81573336326,32.1457,32.1585,32.1267,32.1585,29621.8157
2015-07-23 12:40:00,50.57,50.61,50.57,50.61,21278.1954887218,32.1521,32.1775,32.1521,32.1775,21278.1955
2015-07-23 12:45:00,50.61,50.64,50.61,50.63,44928.739759847376,32.1775,32.1966,32.1775,32.1903,44928.7398
2015-07-23 12:50:00,50.62,50.63,50.57,50.58,33386.82527213556,32.1839,32.1903,32.1521,32.1585,33386.8253
2015-07-23 12:55:00,50.58,50.58,50.53,50.57,34495.567276399954,32.1585,32.1585,32.1267,32.1521,34495.5673
2015-07-23 13:00:00,50.58,50.63,50.57,50.58,27269.666704073614,32.1585,32.1903,32.1521,32.1585,27269.6667
2015-07-23 13:05:00,50.58,50.61,50.56,50.59,22912.13107395354,32.1585,32.1775,32.1457,32.1648,22912.1311
2015-07-23 13:10:00,50.61,50.61,50.54,50.57,21244.52923353159,32.1775,32.1775,32.133,32.1521,21244.5292
2015-07-23 13:15:00,50.56,50.59,50.54,50.58,20354.61788800359,32.1457,32.1648,32.133,32.1585,20354.6179
2015-07-23 13:20:00,50.58,50.61,50.56,50.57,31018.96532375715,32.1585,32.1775,32.1457,32.1521,31018.9653
2015-07-23 13:25:00,50.56,50.62,50.53,50.61,38658.96083492313,32.1457,32.1839,32.1267,32.1775,38658.9608
2015-07-23 13:30:00,50.61,50.66,50.61,50.65,35917.40545393334,32.1775,32.2093,32.1775,32.203,35917.4055
2015-07-23 13:35:00,50.65,50.65,50.58,50.61,20115.58747615307,32.203,32.203,32.1585,32.1775,20115.5875
2015-07-23 13:40:00,50.61,50.63,50.59,50.63,30089.776680507235,32.1775,32.1903,32.1648,32.1903,30089.7767
2015-07-23 13:45:00,50.63,50.67,50.62,50.67,33311.63730221075,32.1903,32.2157,32.1839,32.2157,33311.6373
2015-07-23 13:50:00,50.66,50.73,50.64,50.72,27710.694647065426,32.2093,32.2538,32.1966,32.2475,27710.6946
2015-07-23 13:55:00,50.72,50.74,50.69,50.71,21760.745146448207,32.2475,32.2602,32.2284,32.2411,21760.7451
2015-07-23 14:00:00,50.71,50.71,50.66,50.69,34851.30737290988,32.2411,32.2411,32.2093,32.2284,34851.3074
2015-07-23 14:05:00,50.69,50.69,50.67,50.67,7616.429132532824,32.2284,32.2284,32.2157,32.2157,7616.4291
2015-07-23 14:10:00,50.68,50.7,50.66,50.67,66700.706991359,32.222,32.2348,32.2093,32.2157,66700.707
2015-07-23 14:15:00,50.68,50.72,50.67,50.69,28601.72820109976,32.222,32.2475,32.2157,32.2284,28601.7282
2015-07-23 14:20:00,50.69,50.71,50.66,50.69,31113.23083828976,32.2284,32.2411,32.2093,32.2284,31113.2308
2015-07-23 14:25:00,50.69,50.69,50.65,50.67,32581.0795645831,32.2284,32.2284,32.203,32.2157,32581.0796
2015-07-23 14:30:00,50.66,50.71,50.64,50.7,26541.353383458645,32.2093,32.2411,32.1966,32.2348,26541.3534
2015-07-23 14:35:00,50.7,50.73,50.67,50.72,38398.60846145214,32.2348,32.2538,32.2157,32.2475,38398.6085
2015-07-23 14:40:00,50.72,50.76,50.72,50.74,43825.608798114685,32.2475,32.2729,32.2475,32.2602,43825.6088
2015-07-23 14:45:00,50.74,50.76,50.68,50.69,40867.46717540119,32.2602,32.2729,32.222,32.2284,40867.4672
2015-07-23 14:50:00,50.7,50.7,50.6,50.61,91249.01806755694,32.2348,32.2348,32.1712,32.1775,91249.0181
2015-07-23 14:55:00,50.61,50.62,50.56,50.61,62707.88912579957,32.1775,32.1839,32.1457,32.1775,62707.8891
2015-07-23 15:00:00,50.61,50.61,50.53,50.56,49326.67489619571,32.1775,32.1775,32.1267,32.1457,49326.6749
2015-07-23 15:05:00,50.57,50.59,50.53,50.57,28157.33363258893,32.1521,32.1648,32.1267,32.1521,28157.3336
2015-07-23 15:10:00,50.56,50.58,50.45,50.49,42659.63416002693,32.1457,32.1585,32.0758,32.1012,42659.6342
2015-07-23 15:15:00,50.48,50.5,50.45,50.48,45859.050611603634,32.0949,32.1076,32.0758,32.0949,45859.0506
2015-07-23 15:20:00,50.48,50.52,50.46,50.51,34529.233531590166,32.0949,32.1203,32.0822,32.114,34529.2335
2015-07-23 15:25:00,50.51,50.52,50.44,50.5,65972.39367074402,32.114,32.1203,32.0695,32.1076,65972.3937
2015-07-23 15:30:00,50.51,50.52,50.46,50.47,82003.14218381775,32.114,32.1203,32.0822,32.0885,82003.1422
2015-07-23 15:35:00,50.47,50.54,50.47,50.54,81572.214117383,32.0885,32.133,32.0885,32.133,81572.2141
2015-07-23 15:40:00,50.54,50.58,50.52,50.53,143753.78745370888,32.133,32.1585,32.1203,32.1267,143753.7875
2015-07-23 15:45:00,50.54,50.57,50.51,50.55,119796.88026035237,32.133,32.1521,32.114,32.1394,119796.8803
2015-07-23 15:50:00,50.56,50.56,50.51,50.53,102031.19739647626,32.1457,32.1457,32.114,32.1267,102031.1974
2015-07-23 15:55:00,50.53,50.62,50.53,50.58,335008.4165637975,32.1267,32.1839,32.1267,32.1585,335008.4166
2015-07-24 09:30:00,50.45,50.62,50.4,50.53,114021.99528672428,32.0758,32.1839,32.044,32.1267,114021.9953
2015-07-24 09:35:00,50.51,50.69,50.47,50.68,54399.05734485467,32.114,32.2284,32.0885,32.222,54399.0573
2015-07-24 09:40:00,50.66,50.68,50.58,50.64,43358.77005947705,32.2093,32.222,32.1585,32.1966,43358.7701
2015-07-24 09:45:00,50.64,50.85,50.63,50.84,65997.0822578835,32.1966,32.3301,32.1903,32.3238,65997.0823
2015-07-24 09:50:00,50.84,50.88,50.82,50.88,103597.80047132756,32.3238,32.3492,32.3111,32.3492,103597.8005
2015-07-24 09:55:00,50.89,50.9,50.83,50.88,43409.26944226237,32.3556,32.3619,32.3174,32.3492,43409.2694
2015-07-24 10:00:00,50.88,50.89,50.74,50.78,32196.16204690832,32.3492,32.3556,32.2602,32.2856,32196.162
2015-07-24 10:05:00,50.77,50.82,50.75,50.77,46759.0618336887,32.2793,32.3111,32.2665,32.2793,46759.0618
2015-07-24 10:10:00,50.77,50.77,50.66,50.7,52111.99640893278,32.2793,32.2793,32.2093,32.2348,52111.9964
2015-07-24 10:15:00,50.69,50.69,50.52,50.52,72333.07148468184,32.2284,32.2284,32.1203,32.1203,72333.0715
2015-07-24 10:20:00,50.51,50.51,50.43,50.45,80053.86600830434,32.114,32.114,32.0631,32.0758,80053.866
2015-07-24 10:25:00,50.45,50.48,50.38,50.47,42077.20794523622,32.0758,32.0949,32.0313,32.0885,42077.2079
2015-07-24 10:30:00,50.48,50.48,50.42,50.44,58468.185388845246,32.0949,32.0949,32.0567,32.0695,58468.1854
2015-07-24 10:35:00,50.45,50.46,50.44,50.45,49918.07877903714,32.0758,32.0822,32.0695,32.0758,49918.0788
2015-07-24 10:40:00,50.45,50.46,50.39,50.41,104880.48479407471,32.0758,32.0822,32.0377,32.0504,104880.4848
2015-07-24 10:45:00,50.41,50.41,50.36,50.4,59365.95219391763,32.0504,32.0504,32.0186,32.044,59365.9522
2015-07-24 10:50:00,50.41,50.48,50.4,50.45,20382.6731006621,32.0504,32.0949,32.044,32.0758,20382.6731
2015-07-24 10:55:00,50.45,50.45,50.37,50.39,30902.255639097744,32.0758,32.0758,32.0249,32.0377,30902.2556
2015-07-24 11:00:00,50.39,50.43,50.38,50.42,65414.6560430928,32.0377,32.0631,32.0313,32.0567,65414.656
2015-07-24 11:05:00,50.41,50.51,50.39,50.51,45278.8688138256,32.0504,32.114,32.0377,32.114,45278.8688
2015-07-24 11:10:00,50.52,50.52,50.41,50.47,45511.16597463808,32.1203,32.1203,32.0504,32.0885,45511.166
2015-07-24 11:15:00,50.48,50.52,50.45,50.5,57251.711367972166,32.0949,32.1203,32.0758,32.1076,57251.7114
2015-07-24 11:20:00,50.5,50.5,50.41,50.41,198546.73998428907,32.1076,32.1076,32.0504,32.0504,198546.74
2015-07-24 11:25:00,50.41,50.47,50.41,50.45,86837.61642913253,32.0504,32.0885,32.0504,32.0758,86837.6164
2015-07-24 11:30:00,50.46,50.49,50.43,50.44,47934.01413982718,32.0822,32.1012,32.0631,32.0695,47934.0141
2015-07-24 11:35:00,50.45,50.45,50.4,50.45,47576.02962630457,32.0758,32.0758,32.044,32.0758,47576.0296
2015-07-24 11:40:00,50.45,50.45,50.37,50.38,78935.02412748289,32.0758,32.0758,32.0249,32.0313,78935.0241
2015-07-24 11:45:00,50.37,50.38,50.32,50.33,66399.95511165974,32.0249,32.0313,31.9932,31.9995,66399.9551
2015-07-24 11:50:00,50.33,50.34,50.26,50.28,125110.53753787454,31.9995,32.0059,31.955,31.9677,125110.5375
2015-07-24 11:55:00,50.29,50.29,50.23,50.25,107022.7808326787,31.9741,31.9741,31.9359,31.9486,107022.7808
2015-07-24 12:00:00,50.25,50.26,50.16,50.17,141754.01189541016,31.9486,31.955,31.8914,31.8978,141754.0119
2015-07-24 12:05:00,50.17,50.18,50.13,50.14,101690.04601054876,31.8978,31.9041,31.8724,31.8787,101690.046
2015-07-24 12:10:00,50.14,50.15,50.12,50.14,80013.46650207609,31.8787,31.8851,31.866,31.8787,80013.4665
2015-07-24 12:15:00,50.13,50.13,50.09,50.13,103527.10133542812,31.8724,31.8724,31.8469,31.8724,103527.1013
2015-07-24 12:20:00,50.13,50.15,50.12,50.12,50425.31702390304,31.8724,31.8851,31.866,31.866,50425.317
2015-07-24 12:25:00,50.12,50.14,50.11,50.14,56788.23925485355,31.866,31.8787,31.8596,31.8787,56788.2393
2015-07-24 12:30:00,50.14,50.19,50.13,50.17,77126.02401526202,31.8787,31.9105,31.8724,31.8978,77126.024
2015-07-24 12:35:00,50.17,50.18,50.13,50.14,92124.34070250252,31.8978,31.9041,31.8724,31.8787,92124.3407
2015-07-24 12:40:00,50.14,50.14,50.07,50.09,83790.82033441812,31.8787,31.8787,31.8342,31.8469,83790.8203
2015-07-24 12:45:00,50.09,50.1,50.04,50.04,73100.66210301874,31.8469,31.8533,31.8151,31.8151,73100.6621
2015-07-24 12:50:00,50.04,50.04,50.02,50.04,75716.5301312984,31.8151,31.8151,31.8024,31.8151,75716.5301
2015-07-24 12:55:00,50.04,50.04,50.03,50.04,67161.93468746493,31.8151,31.8151,31.8088,31.8151,67161.9347
2015-07-24 13:00:00,50.04,50.07,50.04,50.05,127570.41858377286,31.8151,31.8342,31.8151,31.8215,127570.4186
2015-07-24 13:05:00,50.06,50.06,50.01,50.02,62111.99640893278,31.8278,31.8278,31.7961,31.8024,62111.9964
2015-07-24 13:10:00,50.02,50.03,49.96,49.96,102609.1347772416,31.8024,31.8088,31.7643,31.7643,102609.1348
2015-07-24 13:15:00,49.96,49.97,49.94,49.95,134103.91650768713,31.7643,31.7706,31.7516,31.7579,134103.9165
2015-07-24 13:20:00,49.96,49.98,49.95,49.97,80721.58006957693,31.7643,31.777,31.7579,31.7706,80721.5801
2015-07-24 13:25:00,49.96,49.99,49.96,49.97,96109.30310851756,31.7643,31.7833,31.7643,31.7706,96109.3031
2015-07-24 13:30:00,49.98,49.98,49.95,49.96,59945.01178318932,31.777,31.777,31.7579,31.7643,59945.0118
2015-07-24 13:35:00,49.96,49.96,49.91,49.91,90545.39333408148,31.7643,31.7643,31.7325,31.7325,90545.3933
2015-07-24 13:40:00,49.92,49.92,49.87,49.88,98554.59544383346,31.7388,31.7388,31.707,31.7134,98554.5954
2015-07-24 13:45:00,49.87,49.87,49.84,49.87,116958.8149478173,31.707,31.707,31.688,31.707,116958.8149
2015-07-24 13:50:00,49.87,49.89,49.87,49.89,72648.41207496352,31.707,31.7198,31.707,31.7198,72648.4121
2015-07-24 13:55:00,49.88,49.91,49.87,49.89,99676.80395017394,31.7134,31.7325,31.707,31.7198,99676.804
2015-07-24 14:00:00,49.89,49.91,49.89,49.91,93045.67388620804,31.7198,31.7325,31.7198,31.7325,93045.6739
2015-07-24 14:05:00,49.9,49.92,49.88,49.88,83514.75704185838,31.7261,31.7388,31.7134,31.7134,83514.757
2015-07-24 14:10:00,49.89,49.89,49.83,49.83,124208.28189877678,31.7198,31.7198,31.6816,31.6816,124208.2819
2015-07-24 14:15:00,49.83,49.84,49.79,49.79,63484.45741218718,31.6816,31.688,31.6562,31.6562,63484.4574
2015-07-24 14:20:00,49.8,49.8,49.77,49.79,117778.02715744585,31.6625,31.6625,31.6435,31.6562,117778.0272
2015-07-24 14:25:00,49.79,49.83,49.79,49.82,98155.08921557626,31.6562,31.6816,31.6562,31.6753,98155.0892
2015-07-24 14:30:00,49.83,49.83,49.78,49.79,84093.81663113006,31.6816,31.6816,31.6498,31.6562,84093.8166
2015-07-24 14:35:00,49.79,49.79,49.76,49.77,81694.53484457411,31.6562,31.6562,31.6371,31.6435,81694.5348
2015-07-24 14:40:00,49.77,49.77,49.75,49.76,124388.9574682976,31.6435,31.6435,31.6308,31.6371,124388.9575
2015-07-24 14:45:00,49.76,49.76,49.73,49.74,115286.72427336998,31.6371,31.6371,31.618,31.6244,115286.7243
2015-07-24 14:50:00,49.75,49.79,49.73,49.74,99624.06015037594,31.6308,31.6562,31.618,31.6244,99624.0602
2015-07-24 14:55:00,49.74,49.76,49.73,49.76,123624.73347547972,31.6244,31.6371,31.618,31.6371,123624.7335
2015-07-24 15:00:00,49.76,49.87,49.73,49.87,155741.21871843789,31.6371,31.707,31.618,31.707,155741.2187
2015-07-24 15:05:00,49.88,49.93,49.88,49.93,163289.19313208392,31.7134,31.7452,31.7134,31.7452,163289.1931
2015-07-24 15:10:00,49.92,49.95,49.91,49.95,118683.64942206262,31.7388,31.7579,31.7325,31.7579,118683.6494
2015-07-24 15:15:00,49.95,49.97,49.89,49.97,145202.55863539444,31.7579,31.7706,31.7198,31.7706,145202.5586
2015-07-24 15:20:00,49.96,50.01,49.96,49.97,112821.23218493996,31.7643,31.7961,31.7643,31.7706,112821.2322
2015-07-24 15:25:00,49.97,50.01,49.94,49.95,191279.3176972281,31.7706,31.7961,31.7516,31.7579,191279.3177
2015-07-24 15:30:00,49.95,49.97,49.94,49.96,169202.1097519919,31.7579,31.7706,31.7516,31.7643,169202.1098
2015-07-24 15:35:00,49.96,49.96,49.96,49.96,147126.02401526202,31.7643,31.7643,31.7643,31.7643,147126.024
2015-07-24 15:40:00,49.96,50.0,49.94,49.98,260189.6532375716,31.7643,31.7897,31.7516,31.777,260189.6532
2015-07-24 15:45:00,49.99,50.04,49.98,50.04,195503.3105150937,31.7833,31.8151,31.777,31.8151,195503.3105
2015-07-24 15:50:00,50.03,50.07,50.02,50.07,154603.29929300863,31.8088,31.8342,31.8024,31.8342,154603.2993
2015-07-24 15:55:00,50.07,50.07,50.03,50.05,426982.3813264504,31.8342,31.8342,31.8088,31.8215,426982.3813
2015-07-27 09:30:00,49.67,49.78,49.29,49.3,164953.42834698685,31.5799,31.6498,31.3383,31.3446,164953.4283
2015-07-27 09:35:00,49.31,49.34,49.15,49.18,173381.21422960385,31.351,31.3701,31.2493,31.2684,173381.2142
2015-07-27 09:40:00,49.18,49.32,49.13,49.17,163537.20121198517,31.2684,31.3574,31.2366,31.262,163537.2012
2015-07-27 09:45:00,49.17,49.18,49.01,49.1,263279.09325552685,31.262,31.2684,31.1603,31.2175,263279.0933
2015-07-27 09:50:00,49.09,49.14,49.06,49.08,82305.01627202333,31.2111,31.2429,31.1921,31.2048,82305.0163
2015-07-27 09:55:00,49.08,49.1,49.05,49.1,80920.21097519918,31.2048,31.2175,31.1857,31.2175,80920.211
2015-07-27 10:00:00,49.1,49.14,48.97,48.97,106348.33352036808,31.2175,31.2429,31.1348,31.1348,106348.3335
2015-07-27 10:05:00,48.97,48.98,48.9,48.92,100315.34059028167,31.1348,31.1412,31.0903,31.103,100315.3406
2015-07-27 10:10:00,48.92,48.95,48.87,48.93,161747.27864437213,31.103,31.1221,31.0713,31.1094,161747.2786
2015-07-27 10:15:00,48.94,49.06,48.91,49.05,98715.07126024016,31.1158,31.1921,31.0967,31.1857,98715.0713
2015-07-27 10:20:00,49.05,49.06,48.98,49.01,78825.04769386152,31.1857,31.1921,31.1412,31.1603,78825.0477
2015-07-27 10:25:00,49.0,49.08,48.98,49.01,78666.81629446751,31.1539,31.2048,31.1412,31.1603,78666.8163
2015-07-27 10:30:00,49.02,49.14,49.01,49.09,193612.38918191,31.1666,31.2429,31.1603,31.2111,193612.3892
2015-07-27 10:35:00,49.08,49.14,49.02,49.14,189824.93547301088,31.2048,31.2429,31.1666,31.2429,189824.9355
2015-07-27 10:40:00,49.14,49.19,49.07,49.15,204507.9115699697,31.2429,31.2747,31.1984,31.2493,204507.9116
2015-07-27 10:45:00,49.15,49.16,49.07,49.14,101996.40893277973,31.2493,31.2556,31.1984,31.2429,101996.4089
2015-07-27 10:50:00,49.14,49.16,49.1,49.11,138892.38020424193,31.2429,31.2556,31.2175,31.2238,138892.3802
2015-07-27 10:55:00,49.11,49.17,49.08,49.16,67730.89440017955,31.2238,31.262,31.2048,31.2556,67730.8944
2015-07-27 11:00:00,49.16,49.28,49.14,49.27,118561.3286948715,31.2556,31.3319,31.2429,31.3256,118561.3287
2015-07-27 11:05:00,49.27,49.37,49.26,49.28,81653.01312983951,31.3256,31.3892,31.3192,31.3319,81653.0131
2015-07-27 11:10:00,49.29,49.29,49.18,49.19,92797.6658063068,31.3383,31.3383,31.2684,31.2747,92797.6658
2015-07-27 11:15:00,49.2,49.22,49.18,49.21,54090.45000561104,31.2811,31.2938,31.2684,31.2874,54090.45
2015-07-27 11:20:00,49.21,49.22,49.15,49.19,119093.25552687688,31.2874,31.2938,31.2493,31.2747,119093.2555
2015-07-27 11:25:00,49.19,49.3,49.19,49.23,121312.98395241836,31.2747,31.3446,31.2747,31.3001,121312.984
2015-07-27 11:30:00,49.23,49.29,49.23,49.24,68027.15744585343,31.3001,31.3383,31.3001,31.3065,68027.1574
2015-07-27 11:35:00,49.25,49.27,49.22,49.25,122550.7799349119,31.3129,31.3256,31.2938,31.3129,122550.7799
2015-07-27 11:40:00,49.25,49.29,49.24,49.25,50768.71282684323,31.3129,31.3383,31.3065,31.3129,50768.7128
2015-07-27 11:45:00,49.24,49.3,49.23,49.29,54339.58029401863,31.3065,31.3446,31.3001,31.3383,54339.5803
2015-07-27 11:50:00,49.3,49.3,49.26,49.3,51250.14027606329,31.3446,31.3446,31.3192,31.3446,51250.1403
2015-07-27 11:55:00,49.29,49.33,49.25,49.3,79070.81135675008,31.3383,31.3637,31.3129,31.3446,79070.8114
2015-07-27 12:00:00,49.3,49.3,49.22,49.22,61522.83694310403,31.3446,31.3446,31.2938,31.2938,61522.8369
2015-07-27 12:05:00,49.22,49.24,49.21,49.23,41833.68869936034,31.2938,31.3065,31.2874,31.3001,41833.6887
2015-07-27 12:10:00,49.23,49.24,49.21,49.23,65934.23858152845,31.3001,31.3065,31.2874,31.3001,65934.2386
2015-07-27 12:15:00,49.23,49.32,49.23,49.29,49189.765458422175,31.3001,31.3574,31.3001,31.3383,49189.7655
2015-07-27 12:20:00,49.28,49.31,49.28,49.31,38386.26416788239,31.3319,31.351,31.3319,31.351,38386.2642
2015-07-27 12:25:00,49.31,49.34,49.27,49.3,50949.38839636404,31.351,31.3701,31.3256,31.3446,50949.3884
2015-07-27 12:30:00,49.3,49.31,49.23,49.24,128173.0445516777,31.3446,31.351,31.3001,31.3065,128173.0446
2015-07-27 12:35:00,49.23,49.28,49.22,49.26,35853.43956907193,31.3001,31.3319,31.2938,31.3192,35853.4396
2015-07-27 12:40:00,49.27,49.29,49.23,49.25,36581.7528896869,31.3256,31.3383,31.3001,31.3129,36581.7529
2015-07-27 12:45:00,49.26,49.29,49.22,49.22,48872.18045112782,31.3192,31.3383,31.2938,31.2938,48872.1805
2015-07-27 12:50:00,49.22,49.22,49.17,49.19,33919.87431264729,31.2938,31.2938,31.262,31.2747,33919.8743
2015-07-27 12:55:00,49.19,49.22,49.18,49.22,33178.09448995623,31.2747,31.2938,31.2684,31.2938,33178.0945
2015-07-27 13:00:00,49.22,49.27,49.21,49.26,37187.74548311076,31.2938,31.3256,31.2874,31.3192,37187.7455
2015-07-27 13:05:00,49.26,49.28,49.22,49.22,50769.83503534956,31.3192,31.3319,31.2938,31.2938,50769.835
2015-07-27 13:10:00,49.22,49.24,49.21,49.22,47417.79822691056,31.2938,31.3065,31.2874,31.2938,47417.7982
2015-07-27 13:15:00,49.22,49.26,49.21,49.22,24207.15969027045,31.2938,31.3192,31.2874,31.2938,24207.1597
2015-07-27 13:20:00,49.22,49.23,49.15,49.18,36874.64930984176,31.2938,31.3001,31.2493,31.2684,36874.6493
2015-07-27 13:25:00,49.19,49.22,49.16,49.18,42770.73280215464,31.2747,31.2938,31.2556,31.2684,42770.7328
2015-07-27 13:30:00,49.19,49.22,49.15,49.2,38937.26854449557,31.2747,31.2938,31.2493,31.2811,38937.2685
2015-07-27 13:35:00,49.2,49.22,49.14,49.17,66141.84715520144,31.2811,31.2938,31.2429,31.262,66141.8472
2015-07-27 13:40:00,49.17,49.17,49.11,49.16,92071.59690270452,31.262,31.262,31.2238,31.2556,92071.5969
2015-07-27 13:45:00,49.15,49.22,49.15,49.21,59334.53035574009,31.2493,31.2938,31.2493,31.2874,59334.5304
2015-07-27 13:50:00,49.2,49.25,49.2,49.24,66231.62383570867,31.2811,31.3129,31.2811,31.3065,66231.6238
2015-07-27 13:55:00,49.24,49.26,49.2,49.21,46142.96936370777,31.3065,31.3192,31.2811,31.2874,46142.9694
2015-07-27 14:00:00,49.21,49.22,49.19,49.21,52575.46852205139,31.2874,31.2938,31.2747,31.2874,52575.4685
2015-07-27 14:05:00,49.2,49.24,49.19,49.2,41107.61979575805,31.2811,31.3065,31.2747,31.2811,41107.6198
2015-07-27 14:10:00,49.2,49.22,49.16,49.17,63380.09202109752,31.2811,31.2938,31.2556,31.262,63380.092
2015-07-27 14:15:00,49.17,49.27,49.16,49.23,69093.25552687689,31.262,31.3256,31.2556,31.3001,69093.2555
2015-07-27 14:20:00,49.23,49.26,49.18,49.19,68684.77163056895,31.3001,31.3192,31.2684,31.2747,68684.7716
2015-07-27 14:25:00,49.19,49.21,49.16,49.19,46185.61328694871,31.2747,31.2874,31.2556,31.2747,46185.6133
2015-07-27 14:30:00,49.19,49.22,49.15,49.17,52786.443721243406,31.2747,31.2938,31.2493,31.262,52786.4437
2015-07-27 14:35:00,49.17,49.24,49.16,49.22,53093.92885198069,31.262,31.3065,31.2556,31.2938,53093.9289
2015-07-27 14:40:00,49.22,49.24,49.19,49.21,48386.26416788239,31.2938,31.3065,31.2747,31.2874,48386.2642
2015-07-27 14:45:00,49.21,49.24,49.19,49.22,41214.2296038604,31.2874,31.3065,31.2747,31.2938,41214.2296
2015-07-27 14:50:00,49.21,49.24,49.2,49.21,48976.54584221748,31.2874,31.3065,31.2811,31.2874,48976.5458
2015-07-27 14:55:00,49.21,49.29,49.2,49.29,34062.39479295253,31.2874,31.3383,31.2811,31.3383,34062.3948
2015-07-27 15:00:00,49.28,49.29,49.21,49.22,51912.243294804175,31.3319,31.3383,31.2874,31.2938,51912.2433
2015-07-27 15:05:00,49.22,49.28,49.19,49.24,67795.9824935473,31.2938,31.3319,31.2747,31.3065,67795.9825
2015-07-27 15:10:00,49.24,49.27,49.22,49.27,45784.98485018516,31.3065,31.3256,31.2938,31.3256,45784.9849
2015-07-27 15:15:00,49.28,49.29,49.2,49.2,58704.971383683085,31.3319,31.3383,31.2811,31.2811,58704.9714
2015-07-27 15:20:00,49.21,49.31,49.2,49.3,117203.45640219952,31.2874,31.351,31.2811,31.3446,117203.4564
2015-07-27 15:25:00,49.3,49.33,49.22,49.22,127841.99304230724,31.3446,31.3637,31.2938,31.2938,127841.993
2015-07-27 15:30:00,49.22,49.22,49.15,49.18,95709.79688026034,31.2938,31.2938,31.2493,31.2684,95709.7969
2015-07-27 15:35:00,49.19,49.28,49.15,49.24,95066.77140612726,31.2747,31.3319,31.2493,31.3065,95066.7714
2015-07-27 15:40:00,49.24,49.31,49.22,49.31,106408.93277971046,31.3065,31.351,31.2938,31.351,106408.9328
2015-07-27 15:45:00,49.31,49.43,49.28,49.42,253561.88979912468,31.351,31.4273,31.3319,31.4209,253561.8898
2015-07-27 15:50:00,49.43,49.45,49.39,49.42,275230.613848053,31.4273,31.44,31.4019,31.4209,275230.6138
2015-07-27 15:55:00,49.42,49.56,49.41,49.54,467028.3918752104,31.4209,31.51,31.4146,31.4972,467028.3919
2015-07-28 09:30:00,50.17,50.22,49.92,49.93,184268.88115811915,31.8978,31.9296,31.7388,31.7452,184268.8812
2015-07-28 09:35:00,49.94,49.94,49.74,49.78,83485.57962069352,31.7516,31.7516,31.6244,31.6498,83485.5796
2015-07-28 09:40:00,49.77,49.77,49.64,49.71,45389.96745595332,31.6435,31.6435,31.5608,31.6053,45389.9675
2015-07-28 09:45:00,49.72,49.72,49.63,49.64,61100.88654472001,31.6117,31.6117,31.5545,31.5608,61100.8865
2015-07-28 09:50:00,49.65,49.73,49.56,49.71,76682.75165525754,31.5672,31.618,31.51,31.6053,76682.7517
2015-07-28 09:55:00,49.71,49.71,49.6,49.63,68075.41241162608,31.6053,31.6053,31.5354,31.5545,68075.4124
2015-07-28 10:00:00,49.62,49.64,49.54,49.55,82417.23712265739,31.5481,31.5608,31.4972,31.5036,82417.2371
2015-07-28 10:05:00,49.56,49.56,49.46,49.5,58715.07126024015,31.51,31.51,31.4464,31.4718,58715.0713
2015-07-28 10:10:00,49.5,49.59,49.5,49.55,71160.36359555605,31.4718,31.529,31.4718,31.5036,71160.3636
2015-07-28 10:15:00,49.55,49.55,49.44,49.45,54235.214902928965,31.5036,31.5036,31.4337,31.44,54235.2149
2015-07-28 10:20:00,49.45,49.48,49.38,49.43,52078.330153742565,31.44,31.4591,31.3955,31.4273,52078.3302
2015-07-28 10:25:00,49.43,49.43,49.38,49.43,56457.18774548311,31.4273,31.4273,31.3955,31.4273,56457.1877
2015-07-28 10:30:00,49.44,49.55,49.43,49.55,165407.92279205474,31.4337,31.5036,31.4273,31.5036,165407.9228
2015-07-28 10:35:00,49.55,49.64,49.54,49.64,79854.11289417573,31.5036,31.5608,31.4972,31.5608,79854.1129
2015-07-28 10:40:00,49.64,49.77,49.64,49.77,94155.53809897878,31.5608,31.6435,31.5608,31.6435,94155.5381
2015-07-28 10:45:00,49.77,49.78,49.71,49.71,44987.09460217708,31.6435,31.6498,31.6053,31.6053,44987.0946
2015-07-28 10:50:00,49.71,49.81,49.7,49.81,45771.51834810908,31.6053,31.6689,31.599,31.6689,45771.5183
2015-07-28 10:55:00,49.81,49.83,49.78,49.79,64601.05487599596,31.6689,31.6816,31.6498,31.6562,64601.0549
2015-07-28 11:00:00,49.79,49.81,49.77,49.8,37142.85714285714,31.6562,31.6689,31.6435,31.6625,37142.8571
2015-07-28 11:05:00,49.81,49.84,49.78,49.8,53091.68443496802,31.6689,31.688,31.6498,31.6625,53091.6844
2015-07-28 11:10:00,49.82,49.85,49.79,49.79,52111.99640893278,31.6753,31.6943,31.6562,31.6562,52111.9964
2015-07-28 11:15:00,49.79,49.85,49.79,49.79,57810.57120412972,31.6562,31.6943,31.6562,31.6562,57810.5712
2015-07-28 11:20:00,49.79,49.79,49.75,49.76,33515.87925036471,31.6562,31.6562,31.6308,31.6371,33515.8793
2015-07-28 11:25:00,49.76,49.87,49.76,49.87,35066.771406127256,31.6371,31.707,31.6371,31.707,35066.7714
2015-07-28 11:30:00,49.87,49.93,49.8,49.83,56787.11704634721,31.707,31.7452,31.6625,31.6816,56787.117
2015-07-28 11:35:00,49.84,49.88,49.83,49.86,37172.034564022,31.688,31.7134,31.6816,31.7007,37172.0346
2015-07-28 11:40:00,49.87,49.92,49.86,49.87,53880.59701492537,31.707,31.7388,31.7007,31.707,53880.597
2015-07-28 11:45:00,49.88,49.93,49.88,49.92,31464.482100774323,31.7134,31.7452,31.7134,31.7388,31464.4821
2015-07-28 11:50:00,49.92,49.95,49.92,49.93,34632.47671417349,31.7388,31.7579,31.7388,31.7452,34632.4767
2015-07-28 11:55:00,49.94,49.94,49.89,49.9,75561.66535742341,31.7516,31.7516,31.7198,31.7261,75561.6654
2015-07-28 12:00:00,49.9,49.95,49.89,49.94,55752.44080350129,31.7261,31.7579,31.7198,31.7516,55752.4408
2015-07-28 12:05:00,49.94,49.98,49.93,49.93,36430.25474133094,31.7516,31.777,31.7452,31.7452,36430.2547
2015-07-28 12:10:00,49.93,49.96,49.91,49.94,43256.64908540007,31.7452,31.7643,31.7325,31.7516,43256.6491
2015-07-28 12:15:00,49.94,50.01,49.93,49.96,37371.7876781506,31.7516,31.7961,31.7452,31.7643,37371.7877
2015-07-28 12:20:00,49.97,50.02,49.97,50.02,86820.78330153742,31.7706,31.8024,31.7706,31.8024,86820.7833
2015-07-28 12:25:00,50.02,50.02,49.96,50.01,28755.470766468407,31.8024,31.8024,31.7643,31.7961,28755.4708
2015-07-28 12:30:00,50.0,50.03,49.96,49.97,28725.171136797217,31.7897,31.8088,31.7643,31.7706,28725.1711
2015-07-28 12:35:00,49.98,49.99,49.95,49.95,27960.94714397935,31.777,31.7833,31.7579,31.7579,27960.9471
2015-07-28 12:40:00,49.95,49.99,49.93,49.99,15443.833464257656,31.7579,31.7833,31.7452,31.7833,15443.8335
2015-07-28 12:45:00,49.99,50.06,49.99,50.03,37895.8590506116,31.7833,31.8278,31.7833,31.8088,37895.8591
2015-07-28 12:50:00,50.03,50.06,50.01,50.05,20144.76489731792,31.8088,31.8278,31.7961,31.8215,20144.7649
2015-07-28 12:55:00,50.05,50.06,50.01,50.02,46564.91976209179,31.8215,31.8278,31.7961,31.8024,46564.9198
2015-07-28 13:00:00,50.02,50.04,49.99,50.03,25760.29626304567,31.8024,31.8151,31.7833,31.8088,25760.2963
2015-07-28 13:05:00,50.03,50.1,50.02,50.08,35347.32353271238,31.8088,31.8533,31.8024,31.8406,35347.3235
2015-07-28 13:10:00,50.07,50.08,50.03,50.06,30678.93614633599,31.8342,31.8406,31.8088,31.8278,30678.9361
2015-07-28 13:15:00,50.05,50.06,50.02,50.04,33687.57715183481,31.8215,31.8278,31.8024,31.8151,33687.5772
2015-07-28 13:20:00,50.04,50.12,50.04,50.12,55501.06609808102,31.8151,31.866,31.8151,31.866,55501.0661
2015-07-28 13:25:00,50.12,50.17,50.11,50.15,37361.687801593536,31.866,31.8978,31.8596,31.8851,37361.6878
2015-07-28 13:30:00,50.15,50.17,50.13,50.16,107996.85781618224,31.8851,31.8978,31.8724,31.8914,107996.8578
2015-07-28 13:35:00,50.16,50.21,50.14,50.19,37647.85097071036,31.8914,31.9232,31.8787,31.9105,37647.851
2015-07-28 13:40:00,50.19,50.2,50.18,50.19,18122.54516889238,31.9105,31.9169,31.9041,31.9105,18122.5452
2015-07-28 13:45:00,50.19,50.2,50.15,50.18,33839.07530019077,31.9105,31.9169,31.8851,31.9041,33839.0753
2015-07-28 13:50:00,50.19,50.2,50.18,50.2,65401.18954101672,31.9105,31.9169,31.9041,31.9169,65401.1895
2015-07-28 13:55:00,50.2,50.2,50.15,50.17,60380.42868364942,31.9169,31.9169,31.8851,31.8978,60380.4287
2015-07-28 14:00:00,50.17,50.25,50.12,50.25,159018.06755695207,31.8978,31.9486,31.866,31.9486,159018.0676
2015-07-28 14:05:00,50.24,50.31,50.23,50.28,105356.30120076308,31.9423,31.9868,31.9359,31.9677,105356.3012
2015-07-28 14:10:00,50.28,50.3,50.26,50.29,39119.066322522725,31.9677,31.9804,31.955,31.9741,39119.0663
2015-07-28 14:15:00,50.3,50.34,50.27,50.29,50919.08876669285,31.9804,32.0059,31.9614,31.9741,50919.0888
2015-07-28 14:20:00,50.29,50.32,50.28,50.28,42981.70800134665,31.9741,31.9932,31.9677,31.9677,42981.708
2015-07-28 14:25:00,50.29,50.29,50.26,50.27,27154.079227920545,31.9741,31.9741,31.955,31.9614,27154.0792
2015-07-28 14:30:00,50.26,50.27,50.19,50.2,45749.07417798226,31.955,31.9614,31.9105,31.9169,45749.0742
2015-07-28 14:35:00,50.2,50.21,50.14,50.15,40515.09370441028,31.9169,31.9232,31.8787,31.8851,40515.0937
2015-07-28 14:40:00,50.15,50.2,50.15,50.18,32122.096285489843,31.8851,31.9169,31.8851,31.9041,32122.0963
2015-07-28 14:45:00,50.19,50.19,50.12,50.15,52789.81034676242,31.9105,31.9105,31.866,31.8851,52789.8103
2015-07-28 14:50:00,50.14,50.15,50.11,50.14,47782.51599147121,31.8787,31.8851,31.8596,31.8787,47782.516
2015-07-28 14:55:00,50.13,50.2,50.13,50.19,39573.56076759061,31.8724,31.9169,31.8724,31.9105,39573.5608
2015-07-28 15:00:00,50.19,50.2,50.15,50.17,49006.84547188867,31.9105,31.9169,31.8851,31.8978,49006.8455
2015-07-28 15:05:00,50.17,50.17,50.12,50.17,117700.59477050837,31.8978,31.8978,31.866,31.8978,117700.5948
2015-07-28 15:10:00,50.17,50.2,50.15,50.16,56665.918527662434,31.8978,31.9169,31.8851,31.8914,56665.9185
2015-07-28 15:15:00,50.15,50.23,50.14,50.23,103941.19627426776,31.8851,31.9359,31.8787,31.9359,103941.1963
2015-07-28 15:20:00,50.22,50.23,50.16,50.17,96009.42655145326,31.9296,31.9359,31.8914,31.8978,96009.4266
2015-07-28 15:25:00,50.16,50.2,50.15,50.15,88018.17977780271,31.8914,31.9169,31.8851,31.8851,88018.1798
2015-07-28 15:30:00,50.15,50.24,50.15,50.24,72236.56155313656,31.8851,31.9423,31.8851,31.9423,72236.5616
2015-07-28 15:35:00,50.23,50.24,50.2,50.21,78565.81752889686,31.9359,31.9423,31.9169,31.9232,78565.8175
2015-07-28 15:40:00,50.21,50.27,50.2,50.27,102808.8878913702,31.9232,31.9614,31.9169,31.9614,102808.8879
2015-07-28 15:45:00,50.27,50.27,50.18,50.18,123349.79239142632,31.9614,31.9614,31.9041,31.9041,123349.7924
2015-07-28 15:50:00,50.18,50.19,50.12,50.14,167293.23308270675,31.9041,31.9105,31.866,31.8787,167293.2331
2015-07-28 15:55:00,50.14,50.17,50.12,50.15,323350.9145999327,31.8787,31.8978,31.866,31.8851,323350.9146
2015-07-29 09:30:00,50.13,50.36,50.05,50.35,70671.0806867916,31.8724,32.0186,31.8215,32.0122,70671.0807
2015-07-29 09:35:00,50.32,50.32,50.09,50.24,28557.962069352485,31.9932,31.9932,31.8469,31.9423,28557.9621
2015-07-29 09:40:00,50.24,50.38,50.24,50.3,16964.425990349006,31.9423,32.0313,31.9423,31.9804,16964.426
2015-07-29 09:45:00,50.29,50.34,50.23,50.3,47607.451464482096,31.9741,32.0059,31.9359,31.9804,47607.4515
2015-07-29 09:50:00,50.31,50.36,50.27,50.35,35315.90169453484,31.9868,32.0186,31.9614,32.0122,35315.9017
2015-07-29 09:55:00,50.35,50.36,50.28,50.3,46490.85400067333,32.0122,32.0186,31.9677,31.9804,46490.854
2015-07-29 10:00:00,50.29,50.31,50.22,50.28,65873.63932218606,31.9741,31.9868,31.9296,31.9677,65873.6393
2015-07-29 10:05:00,50.27,50.28,50.19,50.21,61475.70418583773,31.9614,31.9677,31.9105,31.9232,61475.7042
2015-07-29 10:10:00,50.22,50.29,50.22,50.26,33494.55728874425,31.9296,31.9741,31.9296,31.955,33494.5573
2015-07-29 10:15:00,50.25,50.34,50.25,50.31,26717.5401189541,31.9486,32.0059,31.9486,31.9868,26717.5401
2015-07-29 10:20:00,50.31,50.4,50.31,50.4,44420.37930647514,31.9868,32.044,31.9868,32.044,44420.3793
2015-07-29 10:25:00,50.4,50.46,50.4,50.42,124211.6485242958,32.044,32.0822,32.044,32.0567,124211.6485
2015-07-29 10:30:00,50.43,50.54,50.42,50.54,61204.12972730333,32.0631,32.133,32.0567,32.133,61204.1297
2015-07-29 10:35:00,50.54,50.61,50.53,50.61,123423.8581528448,32.133,32.1775,32.1267,32.1775,123423.8582
2015-07-29 10:40:00,50.61,50.81,50.61,50.77,91316.35057793738,32.1775,32.3047,32.1775,32.2793,91316.3506
2015-07-29 10:45:00,50.77,50.83,50.76,50.79,78771.18168555717,32.2793,32.3174,32.2729,32.292,78771.1817
2015-07-29 10:50:00,50.79,50.82,50.75,50.79,145383.23420491526,32.292,32.3111,32.2665,32.292,145383.2342
2015-07-29 10:55:00,50.78,50.79,50.64,50.66,30056.110425317023,32.2856,32.292,32.1966,32.2093,30056.1104
2015-07-29 11:00:00,50.65,50.71,50.63,50.71,51777.57827404331,32.203,32.2411,32.1903,32.2411,51777.5783
2015-07-29 11:05:00,50.71,50.77,50.68,50.75,65037.593984962405,32.2411,32.2793,32.222,32.2665,65037.594
2015-07-29 11:10:00,50.76,50.77,50.72,50.77,68602.85040960611,32.2729,32.2793,32.2475,32.2793,68602.8504
2015-07-29 11:15:00,50.76,50.85,50.74,50.84,96573.89743014252,32.2729,32.3301,32.2602,32.3238,96573.8974
2015-07-29 11:20:00,50.84,51.06,50.84,51.05,102446.41454382223,32.3238,32.4636,32.3238,32.4573,102446.4145
2015-07-29 11:25:00,51.04,51.06,50.94,50.94,51080.68679160588,32.4509,32.4636,32.3873,32.3873,51080.6868
2015-07-29 11:30:00,50.94,51.04,50.94,51.01,57918.30322073841,32.3873,32.4509,32.3873,32.4319,57918.3032
2015-07-29 11:35:00,51.01,51.05,50.99,51.05,44257.65907305577,32.4319,32.4573,32.4191,32.4573,44257.6591
2015-07-29 11:40:00,51.05,51.07,50.96,50.96,53510.26820783301,32.4573,32.47,32.4001,32.4001,53510.2682
2015-07-29 11:45:00,50.97,51.03,50.94,51.02,29243.63146672652,32.4064,32.4446,32.3873,32.4382,29243.6315
2015-07-29 11:50:00,51.02,51.02,50.96,51.02,60017.95533610145,32.4382,32.4382,32.4001,32.4382,60017.9553
2015-07-29 11:55:00,51.02,51.05,51.0,51.04,61872.965997082254,32.4382,32.4573,32.4255,32.4509,61872.966
2015-07-29 12:00:00,51.03,51.03,50.99,51.02,37361.687801593536,32.4446,32.4446,32.4191,32.4382,37361.6878
2015-07-29 12:05:00,51.02,51.11,51.02,51.07,46568.28638761082,32.4382,32.4954,32.4382,32.47,46568.2864
2015-07-29 12:10:00,51.07,51.08,51.02,51.05,26534.6201324206,32.47,32.4764,32.4382,32.4573,26534.6201
2015-07-29 12:15:00,51.05,51.05,50.99,51.01,24155.53809897879,32.4573,32.4573,32.4191,32.4319,24155.5381
2015-07-29 12:20:00,51.01,51.02,50.94,50.95,43234.20491527326,32.4319,32.4382,32.3873,32.3937,43234.2049
2015-07-29 12:25:00,50.96,50.98,50.95,50.98,19076.422399281782,32.4001,32.4128,32.3937,32.4128,19076.4224
2015-07-29 12:30:00,50.97,51.04,50.97,51.03,32669.734036583995,32.4064,32.4509,32.4064,32.4446,32669.734
2015-07-29 12:35:00,51.04,51.1,51.0,51.1,75561.66535742341,32.4509,32.4891,32.4255,32.4891,75561.6654
2015-07-29 12:40:00,51.1,51.18,51.08,51.18,144734.59768825048,32.4891,32.5399,32.4764,32.5399,144734.5977
2015-07-29 12:45:00,51.18,51.19,51.13,51.15,61060.48703849175,32.5399,32.5463,32.5081,32.5209,61060.487
2015-07-29 12:50:00,51.14,51.2,51.1,51.14,38174.16676018404,32.5145,32.5527,32.4891,32.5145,38174.1668
2015-07-29 12:55:00,51.14,51.17,51.02,51.02,95453.93334081472,32.5145,32.5336,32.4382,32.4382,95453.9333
2015-07-29 13:00:00,51.02,51.05,51.02,51.02,38884.52474469756,32.4382,32.4573,32.4382,32.4382,38884.5247
2015-07-29 13:05:00,51.02,51.1,51.01,51.07,79417.57378520929,32.4382,32.4891,32.4319,32.47,79417.5738
2015-07-29 13:10:00,51.08,51.11,51.04,51.07,48550.1066098081,32.4764,32.4954,32.4509,32.47,48550.1066
2015-07-29 13:15:00,51.07,51.1,51.02,51.07,28753.226349455726,32.47,32.4891,32.4382,32.47,28753.2263
2015-07-29 13:20:00,51.08,51.08,50.99,51.02,56755.69520816967,32.4764,32.4764,32.4191,32.4382,56755.6952
2015-07-29 13:25:00,51.01,51.04,51.0,51.0,56814.050050499376,32.4319,32.4509,32.4255,32.4255,56814.0501
2015-07-29 13:30:00,51.0,51.04,50.99,51.03,31778.70048254965,32.4255,32.4509,32.4191,32.4446,31778.7005
2015-07-29 13:35:00,51.04,51.06,51.02,51.05,28065.312535069013,32.4509,32.4636,32.4382,32.4573,28065.3125
2015-07-29 13:40:00,51.05,51.07,51.04,51.05,53127.595107170906,32.4573,32.47,32.4509,32.4573,53127.5951
2015-07-29 13:45:00,51.05,51.07,51.02,51.04,53097.29547749972,32.4573,32.47,32.4382,32.4509,53097.2955
2015-07-29 13:50:00,51.04,51.06,51.02,51.04,41253.50690158231,32.4509,32.4636,32.4382,32.4509,41253.5069
2015-07-29 13:55:00,51.04,51.07,51.03,51.07,47170.912355515655,32.4509,32.47,32.4446,32.47,47170.9124
2015-07-29 14:00:00,51.06,51.21,50.77,50.83,96636.74110649756,32.4636,32.559,32.2793,32.3174,96636.7411
2015-07-29 14:05:00,50.83,51.1,50.83,50.91,78565.81752889686,32.3174,32.4891,32.3174,32.3683,78565.8175
2015-07-29 14:10:00,50.92,51.06,50.9,51.02,51380.31646279879,32.3746,32.4636,32.3619,32.4382,51380.3165
2015-07-29 14:15:00,51.01,51.1,50.97,51.02,121702.3903041185,32.4319,32.4891,32.4064,32.4382,121702.3903
2015-07-29 14:20:00,51.02,51.03,50.86,50.87,40905.622264616766,32.4382,32.4446,32.3365,32.3428,40905.6223
2015-07-29 14:25:00,50.88,50.88,50.78,50.79,48988.89013578722,32.3492,32.3492,32.2856,32.292,48988.8901
2015-07-29 14:30:00,50.79,50.9,50.78,50.9,40829.31208618561,32.292,32.3619,32.2856,32.3619,40829.3121
2015-07-29 14:35:00,50.9,50.98,50.87,50.96,37735.38323420491,32.3619,32.4128,32.3428,32.4001,37735.3832
2015-07-29 14:40:00,50.96,51.04,50.96,51.01,43540.567837504204,32.4001,32.4509,32.4001,32.4319,43540.5678
2015-07-29 14:45:00,51.01,51.07,51.0,51.04,53221.86062170351,32.4319,32.47,32.4255,32.4509,53221.8606
2015-07-29 14:50:00,51.05,51.1,51.03,51.08,41261.362361126696,32.4573,32.4891,32.4446,32.4764,41261.3624
2015-07-29 14:55:00,51.08,51.13,51.08,51.1,54112.89417573785,32.4764,32.5081,32.4764,32.4891,54112.8942
2015-07-29 15:00:00,51.1,51.1,51.05,51.09,40775.44607788127,32.4891,32.4891,32.4573,32.4827,40775.4461
2015-07-29 15:05:00,51.09,51.1,51.03,51.03,47809.44899562338,32.4827,32.4891,32.4446,32.4446,47809.449
2015-07-29 15:10:00,51.04,51.08,51.01,51.06,32647.289866457188,32.4509,32.4764,32.4319,32.4636,32647.2899
2015-07-29 15:15:00,51.06,51.06,51.01,51.01,48606.217035125126,32.4636,32.4636,32.4319,32.4319,48606.217
2015-07-29 15:20:00,51.01,51.02,51.0,51.02,42352.14902928964,32.4319,32.4382,32.4255,32.4382,42352.149
2015-07-29 15:25:00,51.02,51.05,50.97,50.99,65651.44203793064,32.4382,32.4573,32.4064,32.4191,65651.442
2015-07-29 15:30:00,50.99,51.02,50.92,50.94,87904.83671866232,32.4191,32.4382,32.3746,32.3873,87904.8367
2015-07-29 15:35:00,50.94,50.98,50.92,50.96,76295.58972057007,32.3873,32.4128,32.3746,32.4001,76295.5897
2015-07-29 15:40:00,50.96,51.05,50.96,51.02,72466.61429693637,32.4001,32.4573,32.4001,32.4382,72466.6143
2015-07-29 15:45:00,51.03,51.04,50.95,50.96,155736.72988441252,32.4446,32.4509,32.3937,32.4001,155736.7299
2015-07-29 15:50:00,50.96,50.98,50.94,50.96,150346.7624284592,32.4001,32.4128,32.3873,32.4001,150346.7624
2015-07-29 15:55:00,50.96,50.99,50.93,50.96,346926.2709011334,32.4001,32.4191,32.381,32.4001,346926.2709
2015-07-30 09:30:00,50.03,50.44,49.75,50.05,179319.94164515767,31.8088,32.0695,31.6308,31.8215,179319.9416
2015-07-30 09:35:00,50.05,50.07,49.93,49.99,96933.00415217147,31.8215,31.8342,31.7452,31.7833,96933.0042
2015-07-30 09:40:00,50.0,50.0,49.65,49.86,85214.90292896419,31.7897,31.7897,31.5672,31.7007,85214.9029
2015-07-30 09:45:00,49.87,49.94,49.7,49.78,70791.15699697004,31.707,31.7516,31.599,31.6498,70791.157
2015-07-30 09:50:00,49.79,49.98,49.76,49.96,150619.45909549994,31.6562,31.777,31.6371,31.7643,150619.4591
2015-07-30 09:55:00,49.94,50.02,49.9,49.95,59279.54213892941,31.7516,31.8024,31.7261,31.7579,59279.5421
2015-07-30 10:00:00,49.94,50.01,49.91,49.97,113413.75827628771,31.7516,31.7961,31.7325,31.7706,113413.7583
2015-07-30 10:05:00,49.97,49.97,49.87,49.94,105637.97553585457,31.7706,31.7706,31.707,31.7516,105637.9755
2015-07-30 10:10:00,49.95,50.01,49.92,49.97,71834.81090786667,31.7579,31.7961,31.7388,31.7706,71834.8109
2015-07-30 10:15:00,49.97,50.04,49.94,49.94,89919.20098754347,31.7706,31.8151,31.7516,31.7516,89919.201
2015-07-30 10:20:00,49.94,49.94,49.81,49.83,121332.06149702614,31.7516,31.7516,31.6689,31.6816,121332.0615
2015-07-30 10:25:00,49.84,49.93,49.79,49.93,86056.55930871956,31.688,31.7452,31.6562,31.7452,86056.5593
2015-07-30 10:30:00,49.94,50.02,49.84,49.84,150006.73325103804,31.7516,31.8024,31.688,31.688,150006.7333
2015-07-30 10:35:00,49.84,49.85,49.73,49.77,92361.12669734035,31.688,31.6943,31.618,31.6435,92361.1267
2015-07-30 10:40:00,49.76,49.85,49.75,49.84,65870.27269666703,31.6371,31.6943,31.6308,31.688,65870.2727
2015-07-30 10:45:00,49.84,49.91,49.84,49.88,56328.13376725395,31.688,31.7325,31.688,31.7134,56328.1338
2015-07-30 10:50:00,49.88,49.92,49.82,49.91,50824.82325216025,31.7134,31.7388,31.6753,31.7325,50824.8233
2015-07-30 10:55:00,49.92,49.92,49.79,49.81,66781.5060038155,31.7388,31.7388,31.6562,31.6689,66781.506
2015-07-30 11:00:00,49.8,49.83,49.77,49.8,78152.84479856357,31.6625,31.6816,31.6435,31.6625,78152.8448
2015-07-30 11:05:00,49.8,49.82,49.74,49.79,54082.594546066655,31.6625,31.6753,31.6244,31.6562,54082.5945
2015-07-30 11:10:00,49.78,49.88,49.78,49.86,116272.02334193692,31.6498,31.7134,31.6498,31.7007,116272.0233
2015-07-30 11:15:00,49.87,49.92,49.87,49.9,109168.4434968017,31.707,31.7388,31.707,31.7261,109168.4435
2015-07-30 11:20:00,49.9,50.06,49.89,50.05,202474.4697564808,31.7261,31.8278,31.7198,31.8215,202474.4698
2015-07-30 11:25:00,50.04,50.14,49.95,50.0,112389.18190999888,31.8151,31.8787,31.7579,31.7897,112389.1819
2015-07-30 11:30:00,50.01,50.08,49.99,50.07,42951.408371675454,31.7961,31.8406,31.7833,31.8342,42951.4084
2015-07-30 11:35:00,50.07,50.09,49.99,50.03,118684.77163056895,31.8342,31.8469,31.7833,31.8088,118684.7716
2015-07-30 11:40:00,50.03,50.05,49.96,49.99,50827.06766917293,31.8088,31.8215,31.7643,31.7833,50827.0677
2015-07-30 11:45:00,49.99,50.04,49.98,49.98,83808.77567051958,31.7833,31.8151,31.777,31.777,83808.7757
2015-07-30 11:50:00,49.99,50.1,49.99,50.08,52547.41330939288,31.7833,31.8533,31.7833,31.8406,52547.4133
2015-07-30 11:55:00,50.08,50.13,50.08,50.11,63561.88979912467,31.8406,31.8724,31.8406,31.8596,63561.8898
2015-07-30 12:00:00,50.12,50.13,50.04,50.06,31292.784199304228,31.866,31.8724,31.8151,31.8278,31292.7842
2015-07-30 12:05:00,50.05,50.06,49.98,50.01,79979.80024688586,31.8215,31.8278,31.777,31.7961,79979.8002
2015-07-30 12:10:00,50.01,50.03,49.95,49.96,68327.90932555268,31.7961,31.8088,31.7579,31.7643,68327.9093
2015-07-30 12:15:00,49.95,49.99,49.92,49.93,51173.83009763214,31.7579,31.7833,31.7388,31.7452,51173.8301
2015-07-30 12:20:00,49.92,49.96,49.9,49.96,38176.41117719672,31.7388,31.7643,31.7261,31.7643,38176.4112
2015-07-30 12:25:00,49.96,49.98,49.89,49.94,167035.12512624846,31.7643,31.777,31.7198,31.7516,167035.1251
2015-07-30 12:30:00,49.94,49.98,49.91,49.91,38001.3466502076,31.7516,31.777,31.7325,31.7325,38001.3467
2015-07-30 12:35:00,49.91,49.98,49.88,49.97,95550.44327236,31.7325,31.777,31.7134,31.7706,95550.4433
2015-07-30 12:40:00,49.97,50.04,49.97,50.02,57394.231848277406,31.7706,31.8151,31.7706,31.8024,57394.2318
2015-07-30 12:45:00,50.02,50.04,49.98,50.02,43005.2743799798,31.8024,31.8151,31.777,31.8024,43005.2744
2015-07-30 12:50:00,50.01,50.06,50.01,50.04,32891.93132083941,31.7961,31.8278,31.7961,31.8151,32891.9313
2015-07-30 12:55:00,50.04,50.07,50.03,50.06,46237.23487824037,31.8151,31.8342,31.8088,31.8278,46237.2349
2015-07-30 13:00:00,50.07,50.14,50.04,50.05,105538.09897879024,31.8342,31.8787,31.8151,31.8215,105538.099
2015-07-30 13:05:00,50.06,50.06,49.97,50.04,61815.73336325889,31.8278,31.8278,31.7706,31.8151,61815.7334
2015-07-30 13:10:00,50.04,50.09,50.03,50.09,43205.027494108406,31.8151,31.8469,31.8088,31.8469,43205.0275
2015-07-30 13:15:00,50.1,50.13,50.09,50.11,44610.03254404669,31.8533,31.8724,31.8469,31.8596,44610.0325
2015-07-30 13:20:00,50.11,50.12,50.04,50.09,54139.82717989002,31.8596,31.866,31.8151,31.8469,54139.8272
2015-07-30 13:25:00,50.1,50.11,50.07,50.1,45227.24722253394,31.8533,31.8596,31.8342,31.8533,45227.2472
2015-07-30 13:30:00,50.1,50.12,50.06,50.06,74091.57221411738,31.8533,31.866,31.8278,31.8278,74091.5722
2015-07-30 13:35:00,50.07,50.12,50.06,50.09,65094.826618785766,31.8342,31.866,31.8278,31.8469,65094.8266
2015-07-30 13:40:00,50.08,50.12,50.06,50.09,76950.95948827291,31.8406,31.866,31.8278,31.8469,76950.9595
2015-07-30 13:45:00,50.09,50.11,50.01,50.07,61909.99887779149,31.8469,31.8596,31.7961,31.8342,61909.9989
2015-07-30 13:50:00,50.07,50.12,50.04,50.04,37260.68903602289,31.8342,31.866,31.8151,31.8151,37260.689
2015-07-30 13:55:00,50.06,50.06,49.99,50.04,25979.126921782063,31.8278,31.8278,31.7833,31.8151,25979.1269
2015-07-30 14:00:00,50.04,50.08,50.04,50.04,48850.85848950735,31.8151,31.8406,31.8151,31.8151,48850.8585
2015-07-30 14:05:00,50.04,50.04,49.98,50.01,41118.841880821456,31.8151,31.8151,31.777,31.7961,41118.8419
2015-07-30 14:10:00,50.01,50.08,50.0,50.06,31358.99450117832,31.7961,31.8406,31.7897,31.8278,31358.9945
2015-07-30 14:15:00,50.06,50.07,50.01,50.03,35065.649197620914,31.8278,31.8342,31.7961,31.8088,35065.6492
2015-07-30 14:20:00,50.04,50.15,50.04,50.11,36148.58040623948,31.8151,31.8851,31.8151,31.8596,36148.5804
2015-07-30 14:25:00,50.11,50.12,50.05,50.06,30910.111098642126,31.8596,31.866,31.8215,31.8278,30910.1111
2015-07-30 14:30:00,50.06,50.08,50.05,50.06,37329.14375490966,31.8278,31.8406,31.8215,31.8278,37329.1438
2015-07-30 14:35:00,50.05,50.1,50.04,50.09,36281.00100998765,31.8215,31.8533,31.8151,31.8469,36281.001
2015-07-30 14:40:00,50.09,50.14,50.06,50.14,32569.85747951969,31.8469,31.8787,31.8278,31.8787,32569.8575
2015-07-30 14:45:00,50.14,50.19,50.09,50.16,60562.226461676575,31.8787,31.9105,31.8469,31.8914,60562.2265
2015-07-30 14:50:00,50.17,50.29,50.17,50.27,47332.510380428685,31.8978,31.9741,31.8978,31.9614,47332.5104
2015-07-30 14:55:00,50.27,50.35,50.21,50.31,76302.32297160813,31.9614,32.0122,31.9232,31.9868,76302.323
2015-07-30 15:00:00,50.32,50.41,50.29,50.39,108678.03837953092,31.9932,32.0504,31.9741,32.0377,108678.0384
2015-07-30 15:05:00,50.38,50.41,50.26,50.36,260625.07013803165,32.0313,32.0504,31.955,32.0186,260625.0701
2015-07-30 15:10:00,50.36,50.36,50.28,50.31,66597.46380877566,32.0186,32.0186,31.9677,31.9868,66597.4638
2015-07-30 15:15:00,50.33,50.44,50.33,50.42,48727.41555380989,31.9995,32.0695,31.9995,32.0567,48727.4156
2015-07-30 15:20:00,50.43,50.45,50.36,50.43,116381.99977555827,32.0631,32.0758,32.0186,32.0631,116381.9998
2015-07-30 15:25:00,50.43,50.5,50.42,50.48,109391.76298956346,32.0631,32.1076,32.0567,32.0949,109391.763
2015-07-30 15:30:00,50.48,50.57,50.47,50.53,132441.92570979687,32.0949,32.1521,32.0885,32.1267,132441.9257
2015-07-30 15:35:00,50.53,50.53,50.46,50.49,101687.80159353607,32.1267,32.1267,32.0822,32.1012,101687.8016
2015-07-30 15:40:00,50.5,50.55,50.47,50.53,102576.59073055771,32.1076,32.1394,32.0885,32.1267,102576.5907
2015-07-30 15:45:00,50.53,50.55,50.52,50.55,139319.94164515767,32.1267,32.1394,32.1203,32.1394,139319.9416
2015-07-30 15:50:00,50.54,50.62,50.53,50.61,214607.788127034,32.133,32.1839,32.1267,32.1775,214607.7881
2015-07-30 15:55:00,50.61,50.68,50.59,50.62,557075.5246324767,32.1775,32.222,32.1648,32.1839,557075.5246
2015-07-31 09:30:00,50.45,50.5,50.14,50.2,889344.6302322971,32.0758,32.1076,31.8787,31.9169,889344.6302
2015-07-31 09:35:00,50.2,50.21,49.96,49.96,91125.5751318595,31.9169,31.9232,31.7643,31.7643,91125.5751
2015-07-31 09:40:00,49.96,49.96,49.75,49.78,84148.80484794074,31.7643,31.7643,31.6308,31.6498,84148.8048
2015-07-31 09:45:00,49.77,49.9,49.74,49.75,75321.51273706654,31.6435,31.7261,31.6244,31.6308,75321.5127
2015-07-31 09:50:00,49.74,49.79,49.69,49.71,96802.82796543598,31.6244,31.6562,31.5926,31.6053,96802.828
2015-07-31 09:55:00,49.71,49.79,49.7,49.79,67999.10223319492,31.6053,31.6562,31.599,31.6562,67999.1022
2015-07-31 10:00:00,49.79,49.82,49.78,49.79,121785.43373358768,31.6562,31.6753,31.6498,31.6562,121785.4337
2015-07-31 10:05:00,49.79,49.83,49.76,49.82,120234.54157782516,31.6562,31.6816,31.6371,31.6753,120234.5416
2015-07-31 10:10:00,49.82,49.96,49.79,49.9,107541.241162608,31.6753,31.7643,31.6562,31.7261,107541.2412
2015-07-31 10:15:00,49.9,49.96,49.87,49.87,30112.220850634047,31.7261,31.7643,31.707,31.707,30112.2209
2015-07-31 10:20:00,49.88,49.92,49.87,49.88,93788.57591740544,31.7134,31.7388,31.707,31.7134,93788.5759
2015-07-31 10:25:00,49.87,49.89,49.85,49.87,29578.049601615978,31.707,31.7198,31.6943,31.707,29578.0496
2015-07-31 10:30:00,49.87,49.93,49.87,49.93,35302.43519245875,31.707,31.7452,31.707,31.7452,35302.4352
2015-07-31 10:35:00,49.92,49.96,49.9,49.92,39483.784087083375,31.7388,31.7643,31.7261,31.7388,39483.7841
2015-07-31 10:40:00,49.9,49.93,49.87,49.9,40974.07698350353,31.7261,31.7452,31.707,31.7261,40974.077
2015-07-31 10:45:00,49.89,49.99,49.89,49.96,34847.940747390865,31.7198,31.7833,31.7198,31.7643,34847.9407
2015-07-31 10:50:00,49.96,50.01,49.96,49.96,45186.84771630569,31.7643,31.7961,31.7643,31.7643,45186.8477
2015-07-31 10:55:00,49.96,50.0,49.93,49.97,38369.43104028728,31.7643,31.7897,31.7452,31.7706,38369.431
2015-07-31 11:00:00,49.97,49.99,49.94,49.95,36895.97127146224,31.7706,31.7833,31.7516,31.7579,36895.9713
2015-07-31 11:05:00,49.95,50.01,49.95,49.96,50378.18426663674,31.7579,31.7961,31.7579,31.7643,50378.1843
2015-07-31 11:10:00,49.97,49.97,49.9,49.9,79254.85355178991,31.7706,31.7706,31.7261,31.7261,79254.8536
2015-07-31 11:15:00,49.91,49.92,49.89,49.91,46103.69206598586,31.7325,31.7388,31.7198,31.7325,46103.6921
2015-07-31 11:20:00,49.9,49.93,49.89,49.91,56101.447648973175,31.7261,31.7452,31.7198,31.7325,56101.4476
2015-07-31 11:25:00,49.92,49.95,49.9,49.93,40087.53226349456,31.7388,31.7579,31.7261,31.7452,40087.5323
2015-07-31 11:30:00,49.93,49.95,49.9,49.93,33363.25889350241,31.7452,31.7579,31.7261,31.7452,33363.2589
2015-07-31 11:35:00,49.93,49.95,49.92,49.95,34766.01952642801,31.7452,31.7579,31.7388,31.7579,34766.0195
2015-07-31 11:40:00,49.95,49.95,49.91,49.91,35860.172820109976,31.7579,31.7579,31.7325,31.7325,35860.1728
2015-07-31 11:45:00,49.92,49.93,49.89,49.89,29085.40006733251,31.7388,31.7452,31.7198,31.7198,29085.4001
2015-07-31 11:50:00,49.89,49.9,49.85,49.87,41619.34687464931,31.7198,31.7261,31.6943,31.707,41619.3469
2015-07-31 11:55:00,49.87,49.87,49.81,49.81,24225.1150263719,31.707,31.707,31.6689,31.6689,24225.115
2015-07-31 12:00:00,49.81,49.82,49.78,49.79,33189.316575019635,31.6689,31.6753,31.6498,31.6562,33189.3166
2015-07-31 12:05:00,49.79,49.84,49.79,49.8,33455.27999102233,31.6562,31.688,31.6562,31.6625,33455.28
2015-07-31 12:10:00,49.8,49.84,49.8,49.82,24008.528784648188,31.6625,31.688,31.6625,31.6753,24008.5288
2015-07-31 12:15:00,49.82,49.85,49.79,49.8,24100.549882168107,31.6753,31.6943,31.6562,31.6625,24100.5499
2015-07-31 12:20:00,49.81,49.82,49.79,49.82,19852.9906856694,31.6689,31.6753,31.6562,31.6753,19852.9907
2015-07-31 12:25:00,49.82,49.82,49.79,49.79,26197.957580518458,31.6753,31.6753,31.6562,31.6562,26197.9576
2015-07-31 12:30:00,49.8,49.8,49.76,49.77,18875.54707664684,31.6625,31.6625,31.6371,31.6435,18875.5471
2015-07-31 12:35:00,49.77,49.78,49.74,49.75,29558.97205700819,31.6435,31.6498,31.6244,31.6308,29558.9721
2015-07-31 12:40:00,49.75,49.78,49.74,49.77,25052.18269554483,31.6308,31.6498,31.6244,31.6435,25052.1827
2015-07-31 12:45:00,49.76,49.82,49.76,49.81,18538.88452474469,31.6371,31.6753,31.6371,31.6689,18538.8845
2015-07-31 12:50:00,49.8,49.87,49.8,49.87,19537.65009538772,31.6625,31.707,31.6625,31.707,19537.6501
2015-07-31 12:55:00,49.87,49.88,49.82,49.84,17697.228144989338,31.707,31.7134,31.6753,31.688,17697.2281
2015-07-31 13:00:00,49.84,49.86,49.82,49.84,30474.69419818202,31.688,31.7007,31.6753,31.688,30474.6942
2015-07-31 13:05:00,49.83,49.84,49.81,49.82,19380.540904500056,31.6816,31.688,31.6689,31.6753,19380.5409
2015-07-31 13:10:00,49.83,49.84,49.8,49.81,26016.1598024913,31.6816,31.688,31.6625,31.6689,26016.1598
2015-07-31 13:15:00,49.81,49.84,49.79,49.83,58229.15497699472,31.6689,31.688,31.6562,31.6816,58229.155
2015-07-31 13:20:00,49.83,49.86,49.82,49.85,18997.86780383795,31.6816,31.7007,31.6753,31.6943,18997.8678
2015-07-31 13:25:00,49.86,49.87,49.83,49.86,62267.983391314105,31.7007,31.707,31.6816,31.7007,62267.9834
2015-07-31 13:30:00,49.87,49.87,49.81,49.82,20591.40388284143,31.707,31.707,31.6689,31.6753,20591.4039
2015-07-31 13:35:00,49.82,49.82,49.77,49.78,38408.7083380092,31.6753,31.6753,31.6435,31.6498,38408.7083
2015-07-31 13:40:00,49.77,49.79,49.76,49.79,25911.794411401635,31.6435,31.6562,31.6371,31.6562,25911.7944
2015-07-31 13:45:00,49.79,49.8,49.76,49.77,31972.84255414656,31.6562,31.6625,31.6371,31.6435,31972.8426
2015-07-31 13:50:00,49.77,49.78,49.74,49.75,22839.187521041407,31.6435,31.6498,31.6244,31.6308,22839.1875
2015-07-31 13:55:00,49.75,49.75,49.72,49.74,62266.86118280776,31.6308,31.6308,31.6117,31.6244,62266.8612
2015-07-31 14:00:00,49.73,49.76,49.72,49.74,46564.91976209179,31.618,31.6371,31.6117,31.6244,46564.9198
2015-07-31 14:05:00,49.75,49.75,49.72,49.74,69642.01548647738,31.6308,31.6308,31.6117,31.6244,69642.0155
2015-07-31 14:10:00,49.74,49.75,49.71,49.71,20847.26742228706,31.6244,31.6308,31.6053,31.6053,20847.2674
2015-07-31 14:15:00,49.71,49.72,49.67,49.68,34917.51767478397,31.6053,31.6117,31.5799,31.5862,34917.5177
2015-07-31 14:20:00,49.69,49.71,49.58,49.63,66918.41544158904,31.5926,31.6053,31.5227,31.5545,66918.4154
2015-07-31 14:25:00,49.63,49.71,49.63,49.67,28470.42980585793,31.5545,31.6053,31.5545,31.5799,28470.4298
2015-07-31 14:30:00,49.67,49.71,49.66,49.71,33965.88486140725,31.5799,31.6053,31.5735,31.6053,33965.8849
2015-07-31 14:35:00,49.7,49.7,49.59,49.63,38431.15250813601,31.599,31.599,31.529,31.5545,38431.1525
2015-07-31 14:40:00,49.63,49.67,49.6,49.67,60178.431152508136,31.5545,31.5799,31.5354,31.5799,60178.4312
2015-07-31 14:45:00,49.67,49.68,49.57,49.64,78474.91863988328,31.5799,31.5862,31.5163,31.5608,78474.9186
2015-07-31 14:50:00,49.63,49.71,49.63,49.68,37057.56929637527,31.5545,31.6053,31.5545,31.5862,37057.5693
2015-07-31 14:55:00,49.68,49.68,49.63,49.64,39416.45157670295,31.5862,31.5862,31.5545,31.5608,39416.4516
2015-07-31 15:00:00,49.64,49.68,49.63,49.64,41793.289193132085,31.5608,31.5862,31.5545,31.5608,41793.2892
2015-07-31 15:05:00,49.63,49.63,49.55,49.55,58214.56626641229,31.5545,31.5545,31.5036,31.5036,58214.5663
2015-07-31 15:10:00,49.55,49.58,49.52,49.53,60926.94422623723,31.5036,31.5227,31.4845,31.4909,60926.9442
2015-07-31 15:15:00,49.52,49.55,49.51,49.55,60092.02109751992,31.4845,31.5036,31.4782,31.5036,60092.0211
2015-07-31 15:20:00,49.55,49.55,49.5,49.55,62621.47907081135,31.5036,31.5036,31.4718,31.5036,62621.4791
2015-07-31 15:25:00,49.54,49.55,49.47,49.49,82404.89282908764,31.4972,31.5036,31.4527,31.4654,82404.8928
2015-07-31 15:30:00,49.49,49.56,49.49,49.55,85469.64425990349,31.4654,31.51,31.4654,31.5036,85469.6443
2015-07-31 15:35:00,49.55,49.59,49.54,49.55,107589.49612838063,31.5036,31.529,31.4972,31.5036,107589.4961
2015-07-31 15:40:00,49.55,49.58,49.5,49.55,127808.32678711704,31.5036,31.5227,31.4718,31.5036,127808.3268
2015-07-31 15:45:00,49.55,49.55,49.51,49.53,196460.55437100213,31.5036,31.5036,31.4782,31.4909,196460.5544
2015-07-31 15:50:00,49.53,49.62,49.53,49.62,278233.64381102007,31.4909,31.5481,31.4909,31.5481,278233.6438
2015-07-31 15:55:00,49.61,49.67,49.58,49.65,635496.5772640556,31.5417,31.5799,31.5227,31.5672,635496.5773
2015-08-03 09:30:00,49.77,49.89,49.72,49.84,110411.85052182696,31.6435,31.7198,31.6117,31.688,110411.8505
2015-08-03 09:35:00,49.87,49.87,49.74,49.78,48112.44529233532,31.707,31.707,31.6244,31.6498,48112.4453
2015-08-03 09:40:00,49.79,49.79,49.47,49.54,96766.91729323308,31.6562,31.6562,31.4527,31.4972,96766.9173
2015-08-03 09:45:00,49.53,49.56,49.44,49.46,72201.77308944002,31.4909,31.51,31.4337,31.4464,72201.7731
2015-08-03 09:50:00,49.46,49.46,49.37,49.43,61266.9734036584,31.4464,31.4464,31.3892,31.4273,61266.9734
2015-08-03 09:55:00,49.45,49.65,49.44,49.63,28946.246212546288,31.44,31.5672,31.4337,31.5545,28946.2462
2015-08-03 10:00:00,49.64,49.71,49.6,49.68,45317.02390304118,31.5608,31.6053,31.5354,31.5862,45317.0239
2015-08-03 10:05:00,49.67,49.73,49.58,49.58,46641.22994052295,31.5799,31.618,31.5227,31.5227,46641.2299
2015-08-03 10:10:00,49.57,49.67,49.57,49.62,66652.45202558635,31.5163,31.5799,31.5163,31.5481,66652.452
2015-08-03 10:15:00,49.62,49.62,49.47,49.47,43239.81595780496,31.5481,31.5481,31.4527,31.4527,43239.816
2015-08-03 10:20:00,49.47,49.5,49.43,49.45,46502.07608573673,31.4527,31.4718,31.4273,31.44,46502.0761
2015-08-03 10:25:00,49.45,49.51,49.38,49.49,24530.355740096507,31.44,31.4782,31.3955,31.4654,24530.3557
2015-08-03 10:30:00,49.49,49.5,49.43,49.49,24537.08899113455,31.4654,31.4718,31.4273,31.4654,24537.089
2015-08-03 10:35:00,49.5,49.56,49.47,49.55,41636.180002244415,31.4718,31.51,31.4527,31.5036,41636.18
2015-08-03 10:40:00,49.55,49.62,49.52,49.62,30823.70104365391,31.5036,31.5481,31.4845,31.5481,30823.701
2015-08-03 10:45:00,49.61,49.75,49.58,49.75,38142.74492200651,31.5417,31.6308,31.5227,31.6308,38142.7449
2015-08-03 10:50:00,49.75,49.79,49.72,49.79,43777.35383234204,31.6308,31.6562,31.6117,31.6562,43777.3538
2015-08-03 10:55:00,49.79,49.87,49.78,49.83,42885.198069801365,31.6562,31.707,31.6498,31.6816,42885.1981
2015-08-03 11:00:00,49.84,49.89,49.84,49.87,44586.466165413534,31.688,31.7198,31.688,31.707,44586.4662
2015-08-03 11:05:00,49.87,49.93,49.85,49.92,47008.19212209628,31.707,31.7452,31.6943,31.7388,47008.1921
2015-08-03 11:10:00,49.92,49.96,49.87,49.96,59877.67927280888,31.7388,31.7643,31.707,31.7643,59877.6793
2015-08-03 11:15:00,49.96,49.99,49.94,49.95,43863.76388733026,31.7643,31.7833,31.7516,31.7579,43863.7639
2015-08-03 11:20:00,49.95,49.99,49.93,49.97,33639.32218606217,31.7579,31.7833,31.7452,31.7706,33639.3222
2015-08-03 11:25:00,49.98,50.0,49.93,49.97,76431.37694983727,31.777,31.7897,31.7452,31.7706,76431.3769
2015-08-03 11:30:00,49.98,50.05,49.98,50.05,29686.90382673101,31.777,31.8215,31.777,31.8215,29686.9038
2015-08-03 11:35:00,50.04,50.04,50.01,50.03,40919.08876669285,31.8151,31.8151,31.7961,31.8088,40919.0888
2015-08-03 11:40:00,50.03,50.05,50.02,50.05,22675.345079115697,31.8088,31.8215,31.8024,31.8215,22675.3451
2015-08-03 11:45:00,50.05,50.07,50.0,50.0,34124.11626080125,31.8215,31.8342,31.7897,31.7897,34124.1163
2015-08-03 11:50:00,50.0,50.02,49.96,49.96,45477.49971944787,31.7897,31.8024,31.7643,31.7643,45477.4997
2015-08-03 11:55:00,49.97,49.97,49.88,49.89,36855.57176523398,31.7706,31.7706,31.7134,31.7198,36855.5718
2015-08-03 12:00:00,49.91,49.93,49.86,49.91,34344.069128043986,31.7325,31.7452,31.7007,31.7325,34344.0691
2015-08-03 12:05:00,49.91,49.95,49.89,49.93,71140.16384244192,31.7325,31.7579,31.7198,31.7452,71140.1638
2015-08-03 12:10:00,49.93,49.95,49.88,49.9,30838.28975423633,31.7452,31.7579,31.7134,31.7261,30838.2898
2015-08-03 12:15:00,49.9,49.9,49.83,49.84,62376.837616429126,31.7261,31.7261,31.6816,31.688,62376.8376
2015-08-03 12:20:00,49.83,49.84,49.8,49.82,18582.650656491976,31.6816,31.688,31.6625,31.6753,18582.6507
2015-08-03 12:25:00,49.82,49.84,49.79,49.79,21272.5844461901,31.6753,31.688,31.6562,31.6562,21272.5844
2015-08-03 12:30:00,49.79,49.79,49.63,49.65,67982.26910559981,31.6562,31.6562,31.5545,31.5672,67982.2691
2015-08-03 12:35:00,49.66,49.66,49.58,49.59,50026.93300415217,31.5735,31.5735,31.5227,31.529,50026.933
2015-08-03 12:40:00,49.58,49.63,49.55,49.62,48508.5848950735,31.5227,31.5545,31.5036,31.5481,48508.5849
2015-08-03 12:45:00,49.63,49.66,49.62,49.64,51470.093143306025,31.5545,31.5735,31.5481,31.5608,51470.0931
2015-08-03 12:50:00,49.63,49.68,49.55,49.56,54502.300527438,31.5545,31.5862,31.5036,31.51,54502.3005
2015-08-03 12:55:00,49.55,49.59,49.52,49.52,37638.87330265963,31.5036,31.529,31.4845,31.4845,37638.8733
2015-08-03 13:00:00,49.52,49.55,49.47,49.55,34316.01391538548,31.4845,31.5036,31.4527,31.5036,34316.0139
2015-08-03 13:05:00,49.54,49.54,49.45,49.46,44339.58029401863,31.4972,31.4972,31.44,31.4464,44339.5803
2015-08-03 13:10:00,49.46,49.49,49.42,49.47,31084.053417124906,31.4464,31.4654,31.4209,31.4527,31084.0534
2015-08-03 13:15:00,49.48,49.48,49.42,49.43,23602.289305352933,31.4591,31.4591,31.4209,31.4273,23602.2893
2015-08-03 13:20:00,49.42,49.46,49.39,49.44,47792.61586802828,31.4209,31.4464,31.4019,31.4337,47792.6159
2015-08-03 13:25:00,49.45,49.53,49.44,49.5,47858.82616990237,31.44,31.4909,31.4337,31.4718,47858.8262
2015-08-03 13:30:00,49.5,49.55,49.48,49.53,62721.35562787566,31.4718,31.5036,31.4591,31.4909,62721.3556
2015-08-03 13:35:00,49.53,49.53,49.43,49.44,66958.8149478173,31.4909,31.4909,31.4273,31.4337,66958.8149
2015-08-03 13:40:00,49.45,49.51,49.43,49.47,20892.15576254068,31.44,31.4782,31.4273,31.4527,20892.1558
2015-08-03 13:45:00,49.46,49.54,49.44,49.53,30164.964650432048,31.4464,31.4972,31.4337,31.4909,30164.9647
2015-08-03 13:50:00,49.53,49.53,49.48,49.49,27238.24486589608,31.4909,31.4909,31.4591,31.4654,27238.2449
2015-08-03 13:55:00,49.49,49.49,49.43,49.45,71282.68432274717,31.4654,31.4654,31.4273,31.44,71282.6843
2015-08-03 14:00:00,49.44,49.46,49.41,49.45,46569.40859611716,31.4337,31.4464,31.4146,31.44,46569.4086
2015-08-03 14:05:00,49.45,49.47,49.4,49.44,36332.62260127931,31.44,31.4527,31.4082,31.4337,36332.6226
2015-08-03 14:10:00,49.44,49.44,49.41,49.41,22933.45303557401,31.4337,31.4337,31.4146,31.4146,22933.453
2015-08-03 14:15:00,49.41,49.46,49.4,49.42,19039.38951857255,31.4146,31.4464,31.4082,31.4209,19039.3895
2015-08-03 14:20:00,49.43,49.44,49.38,49.4,29317.69722814499,31.4273,31.4337,31.3955,31.4082,29317.6972
2015-08-03 14:25:00,49.39,49.41,49.33,49.4,37774.66053192683,31.4019,31.4146,31.3637,31.4082,37774.6605
2015-08-03 14:30:00,49.39,49.42,49.38,49.42,22043.541690046008,31.4019,31.4209,31.3955,31.4209,22043.5417
2015-08-03 14:35:00,49.42,49.48,49.4,49.48,48287.50981932443,31.4209,31.4591,31.4082,31.4591,48287.5098
2015-08-03 14:40:00,49.47,49.48,49.45,49.46,21281.562114240824,31.4527,31.4591,31.44,31.4464,21281.5621
2015-08-03 14:45:00,49.46,49.46,49.4,49.43,37058.69150488161,31.4464,31.4464,31.4082,31.4273,37058.6915
2015-08-03 14:50:00,49.43,49.45,49.41,49.45,21939.176298956343,31.4273,31.44,31.4146,31.44,21939.1763
2015-08-03 14:55:00,49.46,49.46,49.39,49.42,32833.576478509705,31.4464,31.4464,31.4019,31.4209,32833.5765
2015-08-03 15:00:00,49.43,49.45,49.39,49.44,40997.64336213668,31.4273,31.44,31.4019,31.4337,40997.6434
2015-08-03 15:05:00,49.44,49.46,49.41,49.45,41200.76310178431,31.4337,31.4464,31.4146,31.44,41200.7631
2015-08-03 15:10:00,49.45,49.45,49.4,49.45,34286.836494220624,31.44,31.44,31.4082,31.44,34286.8365
2015-08-03 15:15:00,49.45,49.45,49.39,49.42,46741.10649758725,31.44,31.44,31.4019,31.4209,46741.1065
2015-08-03 15:20:00,49.43,49.51,49.42,49.48,48113.56750084165,31.4273,31.4782,31.4209,31.4591,48113.5675
2015-08-03 15:25:00,49.49,49.55,49.48,49.5,64823.25216025137,31.4654,31.5036,31.4591,31.4718,64823.2522
2015-08-03 15:30:00,49.5,49.53,49.45,49.48,61833.68869936034,31.4718,31.4909,31.44,31.4591,61833.6887
2015-08-03 15:35:00,49.48,49.58,49.48,49.57,88333.52036808438,31.4591,31.5227,31.4591,31.5163,88333.5204
2015-08-03 15:40:00,49.58,49.68,49.58,49.64,88463.69655481988,31.5227,31.5862,31.5227,31.5608,88463.6966
2015-08-03 15:45:00,49.66,49.67,49.62,49.63,133450.79115699697,31.5735,31.5799,31.5481,31.5545,133450.7912
2015-08-03 15:50:00,49.63,49.64,49.59,49.62,124216.13735832115,31.5545,31.5608,31.529,31.5481,124216.1374
2015-08-03 15:55:00,49.63,49.68,49.63,49.67,247315.6772528336,31.5545,31.5862,31.5545,31.5799,247315.6773
2015-08-04 09:30:00,49.91,49.91,49.57,49.59,81109.86421277073,31.7325,31.7325,31.5163,31.529,81109.8642
2015-08-04 09:35:00,49.63,49.72,49.47,49.48,44846.81853888452,31.5545,31.6117,31.4527,31.4591,44846.8185
2015-08-04 09:40:00,49.52,49.77,49.49,49.77,43077.09572438559,31.4845,31.6435,31.4654,31.6435,43077.0957
2015-08-04 09:45:00,49.78,49.87,49.76,49.85,32664.122994052294,31.6498,31.707,31.6371,31.6943,32664.123
2015-08-04 09:50:00,49.85,49.97,49.85,49.89,46502.07608573673,31.6943,31.7706,31.6943,31.7198,46502.0761
2015-08-04 09:55:00,49.88,49.93,49.86,49.92,36820.78330153743,31.7134,31.7452,31.7007,31.7388,36820.7833
2015-08-04 10:00:00,49.89,49.92,49.86,49.86,40571.2041297273,31.7198,31.7388,31.7007,31.7007,40571.2041
2015-08-04 10:05:00,49.87,49.98,49.87,49.96,50291.77421164853,31.707,31.777,31.707,31.7643,50291.7742
2015-08-04 10:10:00,49.96,50.02,49.88,50.0,86001.57109190887,31.7643,31.8024,31.7134,31.7897,86001.5711
2015-08-04 10:15:00,50.0,50.04,49.85,49.85,60219.95286724273,31.7897,31.8151,31.6943,31.6943,60219.9529
2015-08-04 10:20:00,49.86,49.87,49.79,49.81,33239.81595780496,31.7007,31.707,31.6562,31.6689,33239.816
2015-08-04 10:25:00,49.81,49.86,49.79,49.82,44429.356974525865,31.6689,31.7007,31.6562,31.6753,44429.357
2015-08-04 10:30:00,49.81,49.84,49.75,49.75,36499.83166872405,31.6689,31.688,31.6308,31.6308,36499.8317
2015-08-04 10:35:00,49.75,49.78,49.63,49.63,63007.51879699248,31.6308,31.6498,31.5545,31.5545,63007.5188
2015-08-04 10:40:00,49.64,49.73,49.62,49.72,49075.30019077544,31.5608,31.618,31.5481,31.6117,49075.3002
2015-08-04 10:45:00,49.71,49.81,49.71,49.72,44307.03624733476,31.6053,31.6689,31.6053,31.6117,44307.0362
2015-08-04 10:50:00,49.72,49.73,49.68,49.71,31226.573897430146,31.6117,31.618,31.5862,31.6053,31226.5739
2015-08-04 10:55:00,49.71,49.72,49.64,49.7,54381.10200875322,31.6053,31.6117,31.5608,31.599,54381.102
2015-08-04 11:00:00,49.7,49.75,49.68,49.72,26808.43900796768,31.599,31.6308,31.5862,31.6117,26808.439
2015-08-04 11:05:00,49.72,49.76,49.68,49.68,37937.3807653462,31.6117,31.6371,31.5862,31.5862,37937.3808
2015-08-04 11:10:00,49.68,49.82,49.68,49.81,48876.66928515318,31.5862,31.6753,31.5862,31.6689,48876.6693
2015-08-04 11:15:00,49.82,49.84,49.77,49.78,67476.15306924026,31.6753,31.688,31.6435,31.6498,67476.1531
2015-08-04 11:20:00,49.78,49.82,49.78,49.8,47527.774660531926,31.6498,31.6753,31.6498,31.6625,47527.7747
2015-08-04 11:25:00,49.79,49.84,49.78,49.83,56377.510941532935,31.6562,31.688,31.6498,31.6816,56377.5109
2015-08-04 11:30:00,49.84,49.84,49.8,49.81,38947.36842105263,31.688,31.688,31.6625,31.6689,38947.3684
2015-08-04 11:35:00,49.81,49.83,49.76,49.78,50611.60363595556,31.6689,31.6816,31.6371,31.6498,50611.6036
2015-08-04 11:40:00,49.79,49.8,49.78,49.79,81559.86982381326,31.6562,31.6625,31.6498,31.6562,81559.8698
2015-08-04 11:45:00,49.79,49.8,49.75,49.76,72799.91022331949,31.6562,31.6625,31.6308,31.6371,72799.9102
2015-08-04 11:50:00,49.76,49.77,49.67,49.69,48143.867130512845,31.6371,31.6435,31.5799,31.5926,48143.8671
2015-08-04 11:55:00,49.69,49.7,49.63,49.68,38096.73437324655,31.5926,31.599,31.5545,31.5862,38096.7344
2015-08-04 12:00:00,49.68,49.7,49.68,49.7,31885.310290652,31.5862,31.599,31.5862,31.599,31885.3103
2015-08-04 12:05:00,49.71,49.77,49.7,49.76,45576.25406800583,31.6053,31.6435,31.599,31.6371,45576.2541
2015-08-04 12:10:00,49.77,49.81,49.76,49.81,22278.08326787117,31.6435,31.6689,31.6371,31.6689,22278.0833
2015-08-04 12:15:00,49.81,49.82,49.79,49.82,19506.22825721019,31.6689,31.6753,31.6562,31.6753,19506.2283
2015-08-04 12:20:00,49.82,49.83,49.73,49.74,66534.6201324206,31.6753,31.6816,31.618,31.6244,66534.6201
2015-08-04 12:25:00,49.74,49.82,49.74,49.82,60490.405117270784,31.6244,31.6753,31.6244,31.6753,60490.4051
2015-08-04 12:30:00,49.82,49.84,49.81,49.84,32259.00572326338,31.6753,31.688,31.6689,31.688,32259.0057
2015-08-04 12:35:00,49.84,49.85,49.81,49.85,16854.44955672764,31.688,31.6943,31.6689,31.6943,16854.4496
2015-08-04 12:40:00,49.84,49.86,49.75,49.75,22833.576478509705,31.688,31.7007,31.6308,31.6308,22833.5765
2015-08-04 12:45:00,49.75,49.81,49.75,49.8,18489.50735046572,31.6308,31.6689,31.6308,31.6625,18489.5074
2015-08-04 12:50:00,49.81,49.82,49.78,49.78,17137.24610032544,31.6689,31.6753,31.6498,31.6498,17137.2461
2015-08-04 12:55:00,49.78,49.79,49.76,49.77,26466.165413533832,31.6498,31.6562,31.6371,31.6435,26466.1654
2015-08-04 13:00:00,49.76,49.77,49.71,49.76,27119.29076422399,31.6371,31.6435,31.6053,31.6371,27119.2908
2015-08-04 13:05:00,49.75,49.8,49.75,49.79,13124.22848165189,31.6308,31.6625,31.6308,31.6562,13124.2285
2015-08-04 13:10:00,49.8,49.82,49.79,49.79,16171.024576366288,31.6625,31.6753,31.6562,31.6562,16171.0246
2015-08-04 13:15:00,49.79,49.86,49.79,49.86,16543.597800471325,31.6562,31.7007,31.6562,31.7007,16543.5978
2015-08-04 13:20:00,49.86,49.89,49.86,49.87,29104.477611940296,31.7007,31.7198,31.7007,31.707,29104.4776
2015-08-04 13:25:00,49.88,49.91,49.88,49.89,27175.40118954101,31.7134,31.7325,31.7134,31.7198,27175.4012
2015-08-04 13:30:00,49.89,49.98,49.89,49.97,48657.83862641679,31.7198,31.777,31.7198,31.7706,48657.8386
2015-08-04 13:35:00,49.97,50.02,49.96,50.01,66885.87139490517,31.7706,31.8024,31.7643,31.7961,66885.8714
2015-08-04 13:40:00,50.01,50.03,49.96,49.97,49644.25990349006,31.7961,31.8088,31.7643,31.7706,49644.2599
2015-08-04 13:45:00,49.97,49.98,49.86,49.87,50040.399506228256,31.7706,31.777,31.7007,31.707,50040.3995
2015-08-04 13:50:00,49.87,49.88,49.79,49.83,52678.71170463472,31.707,31.7134,31.6562,31.6816,52678.7117
2015-08-04 13:55:00,49.84,49.84,49.75,49.75,44374.36875771518,31.688,31.688,31.6308,31.6308,44374.3688
2015-08-04 14:00:00,49.75,49.83,49.73,49.81,31256.87352710133,31.6308,31.6816,31.618,31.6689,31256.8735
2015-08-04 14:05:00,49.81,49.82,49.71,49.73,45799.57356076759,31.6689,31.6753,31.6053,31.618,45799.5736
2015-08-04 14:10:00,49.74,49.75,49.68,49.74,47791.49365952193,31.6244,31.6308,31.5862,31.6244,47791.4937
2015-08-04 14:15:00,49.74,49.79,49.71,49.79,25303.5574009651,31.6244,31.6562,31.6053,31.6562,25303.5574
2015-08-04 14:20:00,49.79,49.8,49.76,49.77,23777.353832342047,31.6562,31.6625,31.6371,31.6435,23777.3538
2015-08-04 14:25:00,49.77,49.79,49.73,49.75,29915.834362024463,31.6435,31.6562,31.618,31.6308,29915.8344
2015-08-04 14:30:00,49.75,49.78,49.72,49.78,37449.22006508809,31.6308,31.6498,31.6117,31.6498,37449.2201
2015-08-04 14:35:00,49.77,49.84,49.76,49.83,39716.081247895854,31.6435,31.688,31.6371,31.6816,39716.0812
2015-08-04 14:40:00,49.82,49.84,49.8,49.83,35263.15789473684,31.6753,31.688,31.6625,31.6816,35263.1579
2015-08-04 14:45:00,49.83,49.9,49.83,49.9,64176.86006059925,31.6816,31.7261,31.6816,31.7261,64176.8601
2015-08-04 14:50:00,49.9,49.93,49.89,49.91,25830.995398945124,31.7261,31.7452,31.7198,31.7325,25830.9954
2015-08-04 14:55:00,49.9,49.9,49.84,49.88,23574.23409269442,31.7261,31.7261,31.688,31.7134,23574.2341
2015-08-04 15:00:00,49.87,49.91,49.82,49.83,39331.16373022107,31.707,31.7325,31.6753,31.6816,39331.1637
2015-08-04 15:05:00,49.84,49.9,49.81,49.87,35790.59589271686,31.688,31.7261,31.6689,31.707,35790.5959
2015-08-04 15:10:00,49.88,49.88,49.85,49.86,50245.76366288856,31.7134,31.7134,31.6943,31.7007,50245.7637
2015-08-04 15:15:00,49.86,49.88,49.84,49.85,39275.053304904046,31.7007,31.7134,31.688,31.6943,39275.0533
2015-08-04 15:20:00,49.85,49.91,49.84,49.91,61415.10492649534,31.6943,31.7325,31.688,31.7325,61415.1049
2015-08-04 15:25:00,49.9,49.91,49.87,49.9,42182.69554483223,31.7261,31.7325,31.707,31.7261,42182.6955
2015-08-04 15:30:00,49.9,49.96,49.87,49.89,63114.128605094826,31.7261,31.7643,31.707,31.7198,63114.1286
2015-08-04 15:35:00,49.89,49.89,49.82,49.83,54443.94568510829,31.7198,31.7198,31.6753,31.6816,54443.9457
2015-08-04 15:40:00,49.83,49.85,49.79,49.84,70019.07754460779,31.6816,31.6943,31.6562,31.688,70019.0775
2015-08-04 15:45:00,49.83,49.85,49.78,49.79,111498.14835596451,31.6816,31.6943,31.6498,31.6562,111498.1484
2015-08-04 15:50:00,49.79,49.81,49.78,49.8,66343.84468634272,31.6562,31.6689,31.6498,31.6625,66343.8447
2015-08-04 15:55:00,49.8,49.86,49.76,49.86,212604.64594321625,31.6625,31.7007,31.6371,31.7007,212604.6459
2015-08-05 09:30:00,49.96,49.96,49.71,49.91,127962.06935248568,31.9789,31.9789,31.8188,31.9468,127962.0694
2015-08-05 09:35:00,49.93,50.12,49.87,50.06,84556.16653574233,31.9597,32.0813,31.9212,32.0429,84556.1665
2015-08-05 09:40:00,50.09,50.2,50.07,50.19,87883.51475704185,32.0621,32.1325,32.0493,32.1261,87883.5148
2015-08-05 09:45:00,50.19,50.22,50.12,50.21,71113.23083828975,32.1261,32.1453,32.0813,32.1389,71113.2308
2015-08-05 09:50:00,50.22,50.22,50.01,50.02,60356.86230501627,32.1453,32.1453,32.0109,32.0173,60356.8623
2015-08-05 09:55:00,50.01,50.05,49.92,49.96,33400.29177421165,32.0109,32.0365,31.9533,31.9789,33400.2918
2015-08-05 10:00:00,49.97,50.09,49.96,50.09,65006.17214678487,31.9853,32.0621,31.9789,32.0621,65006.1721
2015-08-05 10:05:00,50.1,50.12,50.05,50.09,53995.0622825721,32.0685,32.0813,32.0365,32.0621,53995.0623
2015-08-05 10:10:00,50.1,50.22,50.09,50.16,73765.0095387723,32.0685,32.1453,32.0621,32.1069,73765.0095
2015-08-05 10:15:00,50.17,50.18,50.11,50.16,29551.11659746381,32.1133,32.1197,32.0749,32.1069,29551.1166
2015-08-05 10:20:00,50.15,50.24,50.12,50.2,68440.13017618674,32.1005,32.1581,32.0813,32.1325,68440.1302
2015-08-05 10:25:00,50.2,50.23,50.17,50.2,39250.36471776456,32.1325,32.1517,32.1133,32.1325,39250.3647
2015-08-05 10:30:00,50.21,50.24,50.19,50.22,60626.19234653798,32.1389,32.1581,32.1261,32.1453,60626.1923
2015-08-05 10:35:00,50.22,50.22,50.13,50.15,37348.22129951745,32.1453,32.1453,32.0877,32.1005,37348.2213
2015-08-05 10:40:00,50.15,50.16,50.04,50.1,42551.90214341824,32.1005,32.1069,32.0301,32.0685,42551.9021
2015-08-05 10:45:00,50.09,50.15,50.08,50.12,14382.224217259563,32.0621,32.1005,32.0557,32.0813,14382.2242
2015-08-05 10:50:00,50.12,50.12,50.06,50.08,29435.529121310738,32.0813,32.0813,32.0429,32.0557,29435.5291
2015-08-05 10:55:00,50.08,50.09,50.0,50.05,60438.783525979125,32.0557,32.0621,32.0045,32.0365,60438.7835
2015-08-05 11:00:00,50.05,50.1,50.03,50.04,40195.26428010324,32.0365,32.0685,32.0237,32.0301,40195.2643
2015-08-05 11:05:00,50.03,50.07,49.99,50.02,38241.49927056447,32.0237,32.0493,31.9981,32.0173,38241.4993
2015-08-05 11:10:00,50.01,50.02,49.95,49.97,25358.54561777578,32.0109,32.0173,31.9725,31.9853,25358.5456
2015-08-05 11:15:00,49.97,50.02,49.97,49.98,38504.09606104814,31.9853,32.0173,31.9853,31.9917,38504.0961
2015-08-05 11:20:00,50.0,50.06,49.99,50.05,19965.211536303443,32.0045,32.0429,31.9981,32.0365,19965.2115
2015-08-05 11:25:00,50.04,50.05,50.02,50.05,25686.2305016272,32.0301,32.0365,32.0173,32.0365,25686.2305
2015-08-05 11:30:00,50.05,50.07,49.97,49.97,24580.85512288183,32.0365,32.0493,31.9853,31.9853,24580.8551
2015-08-05 11:35:00,49.97,49.98,49.9,49.94,32111.996408932777,31.9853,31.9917,31.9404,31.9661,32111.9964
2015-08-05 11:40:00,49.95,49.96,49.89,49.92,41141.28605094826,31.9725,31.9789,31.934,31.9533,41141.2861
2015-08-05 11:45:00,49.92,49.93,49.91,49.92,18254.96577264056,31.9533,31.9597,31.9468,31.9533,18254.9658
2015-08-05 11:50:00,49.91,49.91,49.87,49.88,88970.93479968578,31.9468,31.9468,31.9212,31.9276,88970.9348
2015-08-05 11:55:00,49.88,49.9,49.85,49.87,129407.47390865222,31.9276,31.9404,31.9084,31.9212,129407.4739
2015-08-05 12:00:00,49.85,49.87,49.76,49.78,48687.01604758164,31.9084,31.9212,31.8508,31.8636,48687.016
2015-08-05 12:05:00,49.79,49.79,49.74,49.74,29925.934238581525,31.87,31.87,31.838,31.838,29925.9342
2015-08-05 12:10:00,49.73,49.74,49.7,49.71,24097.183256649085,31.8316,31.838,31.8124,31.8188,24097.1833
2015-08-05 12:15:00,49.71,49.71,49.63,49.63,37389.743014252046,31.8188,31.8188,31.7676,31.7676,37389.743
2015-08-05 12:20:00,49.63,49.69,49.63,49.65,23451.913365503307,31.7676,31.806,31.7676,31.7804,23451.9134
2015-08-05 12:25:00,49.63,49.68,49.63,49.68,15862.417237122656,31.7676,31.7996,31.7676,31.7996,15862.4172
2015-08-05 12:30:00,49.69,49.69,49.59,49.62,24716.64235214903,31.806,31.806,31.742,31.7612,24716.6424
2015-08-05 12:35:00,49.62,49.7,49.61,49.7,81490.29289642016,31.7612,31.8124,31.7548,31.8124,81490.2929
2015-08-05 12:40:00,49.7,49.7,49.63,49.65,59177.42116485243,31.8124,31.8124,31.7676,31.7804,59177.4212
2015-08-05 12:45:00,49.65,49.65,49.59,49.63,37799.34911906632,31.7804,31.7804,31.742,31.7676,37799.3491
2015-08-05 12:50:00,49.61,49.63,49.56,49.56,14565.144203793065,31.7548,31.7676,31.7228,31.7228,14565.1442
2015-08-05 12:55:00,49.57,49.65,49.56,49.63,26149.70261474582,31.7292,31.7804,31.7228,31.7676,26149.7026
2015-08-05 13:00:00,49.63,49.63,49.55,49.57,24595.44383346425,31.7676,31.7676,31.7164,31.7292,24595.4438
2015-08-05 13:05:00,49.56,49.6,49.55,49.57,25779.37380765346,31.7228,31.7484,31.7164,31.7292,25779.3738
2015-08-05 13:10:00,49.56,49.57,49.46,49.46,74078.10571204129,31.7228,31.7292,31.6588,31.6588,74078.1057
2015-08-05 13:15:00,49.46,49.49,49.43,49.48,49895.63460891033,31.6588,31.678,31.6396,31.6716,49895.6346
2015-08-05 13:20:00,49.47,49.53,49.46,49.52,36953.2039052856,31.6652,31.7036,31.6588,31.6972,36953.2039
2015-08-05 13:25:00,49.52,49.56,49.51,49.56,25994.83784087084,31.6972,31.7228,31.6908,31.7228,25994.8378
2015-08-05 13:30:00,49.57,49.58,49.51,49.52,46091.34777241611,31.7292,31.7356,31.6908,31.6972,46091.3478
2015-08-05 13:35:00,49.52,49.57,49.52,49.54,28712.82684322747,31.6972,31.7292,31.6972,31.71,28712.8268
2015-08-05 13:40:00,49.53,49.61,49.52,49.6,53219.61620469083,31.7036,31.7548,31.6972,31.7484,53219.6162
2015-08-05 13:45:00,49.61,49.61,49.57,49.6,14941.084053417124,31.7548,31.7548,31.7292,31.7484,14941.0841
2015-08-05 13:50:00,49.59,49.59,49.44,49.46,37135.00168331276,31.742,31.742,31.646,31.6588,37135.0017
2015-08-05 13:55:00,49.48,49.52,49.47,49.5,28577.03961396027,31.6716,31.6972,31.6652,31.6844,28577.0396
2015-08-05 14:00:00,49.51,49.57,49.47,49.56,70188.5310290652,31.6908,31.7292,31.6652,31.7228,70188.531
2015-08-05 14:05:00,49.56,49.61,49.55,49.55,35486.4773874986,31.7228,31.7548,31.7164,31.7164,35486.4774
2015-08-05 14:10:00,49.55,49.56,49.51,49.53,30258.10795645831,31.7164,31.7228,31.6908,31.7036,30258.108
2015-08-05 14:15:00,49.54,49.54,49.5,49.53,25332.73482212995,31.71,31.71,31.6844,31.7036,25332.7348
2015-08-05 14:20:00,49.54,49.58,49.53,49.58,36686.118280776565,31.71,31.7356,31.7036,31.7356,36686.1183
2015-08-05 14:25:00,49.57,49.65,49.57,49.62,29221.187296599703,31.7292,31.7804,31.7292,31.7612,29221.1873
2015-08-05 14:30:00,49.62,49.63,49.59,49.61,20549.88216810684,31.7612,31.7676,31.742,31.7548,20549.8822
2015-08-05 14:35:00,49.62,49.64,49.61,49.63,20778.81270340029,31.7612,31.774,31.7548,31.7676,20778.8127
2015-08-05 14:40:00,49.63,49.63,49.51,49.56,46062.17035125126,31.7676,31.7676,31.6908,31.7228,46062.1704
2015-08-05 14:45:00,49.56,49.59,49.54,49.59,44199.30423072607,31.7228,31.742,31.71,31.742,44199.3042
2015-08-05 14:50:00,49.59,49.6,49.54,49.57,33897.43014252048,31.742,31.7484,31.71,31.7292,33897.4301
2015-08-05 14:55:00,49.57,49.58,49.55,49.57,24335.091459993266,31.7292,31.7356,31.7164,31.7292,24335.0915
2015-08-05 15:00:00,49.58,49.59,49.55,49.57,33470.9909101111,31.7356,31.742,31.7164,31.7292,33470.9909
2015-08-05 15:05:00,49.57,49.62,49.55,49.61,32152.39591516104,31.7292,31.7612,31.7164,31.7548,32152.3959
2015-08-05 15:10:00,49.62,49.66,49.59,49.62,58687.01604758164,31.7612,31.7868,31.742,31.7612,58687.016
2015-08-05 15:15:00,49.63,49.63,49.55,49.57,55966.78262821232,31.7676,31.7676,31.7164,31.7292,55966.7826
2015-08-05 15:20:00,49.57,49.6,49.56,49.58,48235.88822803277,31.7292,31.7484,31.7228,31.7356,48235.8882
2015-08-05 15:25:00,49.58,49.61,49.56,49.58,111425.2048030524,31.7356,31.7548,31.7228,31.7356,111425.2048
2015-08-05 15:30:00,49.57,49.58,49.52,49.52,83677.47727527774,31.7292,31.7356,31.6972,31.6972,83677.4773
2015-08-05 15:35:00,49.53,49.55,49.46,49.47,57647.85097071035,31.7036,31.7164,31.6588,31.6652,57647.851
2015-08-05 15:40:00,49.46,49.5,49.46,49.47,70389.40635170015,31.6588,31.6844,31.6588,31.6652,70389.4064
2015-08-05 15:45:00,49.47,49.48,49.41,49.45,151142.4082594546,31.6652,31.6716,31.6268,31.6524,151142.4083
2015-08-05 15:50:00,49.46,49.49,49.44,49.46,100313.096173269,31.6588,31.678,31.646,31.6588,100313.0962
2015-08-05 15:55:00,49.46,49.51,49.43,49.48,159276.1755134104,31.6588,31.6908,31.6396,31.6716,159276.1755
2015-08-06 09:30:00,49.61,49.66,49.54,49.58,91541.9144877118,31.7548,31.7868,31.71,31.7356,91541.9145
2015-08-06 09:35:00,49.58,49.68,49.56,49.68,46790.48367186623,31.7356,31.7996,31.7228,31.7996,46790.4837
2015-08-06 09:40:00,49.66,49.71,49.62,49.64,43441.813488946245,31.7868,31.8188,31.7612,31.774,43441.8135
2015-08-06 09:45:00,49.63,49.68,49.63,49.64,59067.44473123106,31.7676,31.7996,31.7676,31.774,59067.4447
2015-08-06 09:50:00,49.64,49.67,49.56,49.56,57277.522163618,31.774,31.7932,31.7228,31.7228,57277.5222
2015-08-06 09:55:00,49.55,49.55,49.44,49.46,22894.17573785209,31.7164,31.7164,31.646,31.6588,22894.1757
2015-08-06 10:00:00,49.46,49.46,49.3,49.34,47482.8863202783,31.6588,31.6588,31.5564,31.582,47482.8863
2015-08-06 10:05:00,49.34,49.36,49.29,49.32,77081.13567500841,31.582,31.5948,31.55,31.5692,77081.1357
2015-08-06 10:10:00,49.31,49.48,49.3,49.48,52104.14094938839,31.5628,31.6716,31.5564,31.6716,52104.1409
2015-08-06 10:15:00,49.47,49.57,49.46,49.55,31109.86421277073,31.6652,31.7292,31.6588,31.7164,31109.8642
2015-08-06 10:20:00,49.54,49.54,49.45,49.47,40816.96779261587,31.71,31.71,31.6524,31.6652,40816.9678
2015-08-06 10:25:00,49.48,49.49,49.42,49.43,48921.5576254068,31.6716,31.678,31.6332,31.6396,48921.5576
2015-08-06 10:30:00,49.43,49.55,49.39,49.55,56140.724946695096,31.6396,31.7164,31.614,31.7164,56140.7249
2015-08-06 10:35:00,49.54,49.69,49.54,49.68,35566.15419144877,31.71,31.806,31.71,31.7996,35566.1542
2015-08-06 10:40:00,49.67,49.72,49.64,49.72,59208.84300302996,31.7932,31.8252,31.774,31.8252,59208.843
2015-08-06 10:45:00,49.72,49.83,49.71,49.8,66425.76590730557,31.8252,31.8956,31.8188,31.8764,66425.7659
2015-08-06 10:50:00,49.79,49.82,49.76,49.78,40824.82325216025,31.87,31.8892,31.8508,31.8636,40824.8233
2015-08-06 10:55:00,49.78,49.79,49.7,49.74,51146.897093479965,31.8636,31.87,31.8124,31.838,51146.8971
2015-08-06 11:00:00,49.73,49.74,49.67,49.69,40540.90450005611,31.8316,31.838,31.7932,31.806,40540.9045
2015-08-06 11:05:00,49.69,49.71,49.64,49.64,52189.42879587027,31.806,31.8188,31.774,31.774,52189.4288
2015-08-06 11:10:00,49.64,49.66,49.63,49.66,56704.07361687801,31.774,31.7868,31.7676,31.7868,56704.0736
2015-08-06 11:15:00,49.65,49.72,49.64,49.71,31741.66760184042,31.7804,31.8252,31.774,31.8188,31741.6676
2015-08-06 11:20:00,49.7,49.74,49.7,49.71,16224.890584670631,31.8124,31.838,31.8124,31.8188,16224.8906
2015-08-06 11:25:00,49.71,49.71,49.63,49.63,67304.45516777017,31.8188,31.8188,31.7676,31.7676,67304.4552
2015-08-06 11:30:00,49.63,49.64,49.55,49.55,32755.02188306587,31.7676,31.774,31.7164,31.7164,32755.0219
2015-08-06 11:35:00,49.55,49.56,49.49,49.53,42885.198069801365,31.7164,31.7228,31.678,31.7036,42885.1981
2015-08-06 11:40:00,49.51,49.55,49.49,49.53,29460.21770845023,31.6908,31.7164,31.678,31.7036,29460.2177
2015-08-06 11:45:00,49.53,49.53,49.47,49.5,36506.56491976209,31.7036,31.7036,31.6652,31.6844,36506.5649
2015-08-06 11:50:00,49.5,49.52,49.44,49.46,35044.32723600045,31.6844,31.6972,31.646,31.6588,35044.3272
2015-08-06 11:55:00,49.47,49.51,49.41,49.43,43279.09325552688,31.6652,31.6908,31.6268,31.6396,43279.0933
2015-08-06 12:00:00,49.41,49.47,49.39,49.4,79566.82751655257,31.6268,31.6652,31.614,31.6204,79566.8275
2015-08-06 12:05:00,49.41,49.42,49.38,49.41,50056.11042531702,31.6268,31.6332,31.6076,31.6268,50056.1104
2015-08-06 12:10:00,49.4,49.42,49.36,49.42,38297.609695881496,31.6204,31.6332,31.5948,31.6332,38297.6097
2015-08-06 12:15:00,49.42,49.44,49.38,49.39,42351.0268207833,31.6332,31.646,31.6076,31.614,42351.0268
2015-08-06 12:20:00,49.39,49.39,49.32,49.35,34258.781281562115,31.614,31.614,31.5692,31.5884,34258.7813
2015-08-06 12:25:00,49.35,49.4,49.35,49.38,28284.14319380541,31.5884,31.6204,31.5884,31.6076,28284.1432
2015-08-06 12:30:00,49.38,49.38,49.32,49.32,45935.36079003479,31.6076,31.6076,31.5692,31.5692,45935.3608
2015-08-06 12:35:00,49.31,49.32,49.24,49.29,31848.27740994277,31.5628,31.5692,31.518,31.55,31848.2774
2015-08-06 12:40:00,49.29,49.34,49.25,49.31,50016.83312759511,31.55,31.582,31.5244,31.5628,50016.8331
2015-08-06 12:45:00,49.3,49.39,49.29,49.38,47651.21759622938,31.5564,31.614,31.55,31.6076,47651.2176
2015-08-06 12:50:00,49.38,49.38,49.34,49.35,37601.8404219504,31.6076,31.6076,31.582,31.5884,37601.8404
2015-08-06 12:55:00,49.36,49.36,49.29,49.34,26156.43586578386,31.5948,31.5948,31.55,31.582,26156.4359
2015-08-06 13:00:00,49.35,49.39,49.32,49.38,20163.84244192571,31.5884,31.614,31.5692,31.6076,20163.8424
2015-08-06 13:05:00,49.39,49.42,49.38,49.4,16277.634384468633,31.614,31.6332,31.6076,31.6204,16277.6344
2015-08-06 13:10:00,49.41,49.43,49.37,49.41,64845.69633037818,31.6268,31.6396,31.6012,31.6268,64845.6963
2015-08-06 13:15:00,49.41,49.46,49.39,49.45,18125.9117944114,31.6268,31.6588,31.614,31.6524,18125.9118
2015-08-06 13:20:00,49.45,49.51,49.44,49.49,31130.06396588486,31.6524,31.6908,31.646,31.678,31130.064
2015-08-06 13:25:00,49.49,49.5,49.44,49.48,32425.09258220177,31.678,31.6844,31.646,31.6716,32425.0926
2015-08-06 13:30:00,49.47,49.48,49.45,49.45,24321.62495791717,31.6652,31.6716,31.6524,31.6524,24321.625
2015-08-06 13:35:00,49.45,49.46,49.42,49.44,47605.20704746942,31.6524,31.6588,31.6332,31.646,47605.207
2015-08-06 13:40:00,49.45,49.45,49.41,49.42,25387.723038940632,31.6524,31.6524,31.6268,31.6332,25387.723
2015-08-06 13:45:00,49.42,49.42,49.37,49.38,42390.30411850521,31.6332,31.6332,31.6012,31.6076,42390.3041
2015-08-06 13:50:00,49.39,49.4,49.31,49.32,43036.69621815733,31.614,31.6204,31.5628,31.5692,43036.6962
2015-08-06 13:55:00,49.32,49.33,49.26,49.26,47345.976882504765,31.5692,31.5756,31.5308,31.5308,47345.9769
2015-08-06 14:00:00,49.27,49.28,49.22,49.24,45721.01896532376,31.5372,31.5436,31.5052,31.518,45721.019
2015-08-06 14:05:00,49.24,49.28,49.23,49.28,17754.460778812703,31.518,31.5436,31.5116,31.5436,17754.4608
2015-08-06 14:10:00,49.26,49.29,49.24,49.28,18561.328694871507,31.5308,31.55,31.518,31.5436,18561.3287
2015-08-06 14:15:00,49.29,49.3,49.24,49.27,31648.52429581416,31.55,31.5564,31.518,31.5372,31648.5243
2015-08-06 14:20:00,49.27,49.35,49.26,49.34,25405.67837504208,31.5372,31.5884,31.5308,31.582,25405.6784
2015-08-06 14:25:00,49.33,49.38,49.32,49.36,32491.30288407586,31.5756,31.6076,31.5692,31.5948,32491.3029
2015-08-06 14:30:00,49.35,49.36,49.3,49.33,31084.053417124906,31.5884,31.5948,31.5564,31.5756,31084.0534
2015-08-06 14:35:00,49.34,49.35,49.32,49.34,16701.829199865333,31.582,31.5884,31.5692,31.582,16701.8292
2015-08-06 14:40:00,49.34,49.35,49.31,49.32,33156.772528335765,31.582,31.5884,31.5628,31.5692,33156.7725
2015-08-06 14:45:00,49.31,49.34,49.3,49.32,44622.37683761643,31.5628,31.582,31.5564,31.5692,44622.3768
2015-08-06 14:50:00,49.31,49.33,49.3,49.3,19590.393895185724,31.5628,31.5756,31.5564,31.5564,19590.3939
2015-08-06 14:55:00,49.3,49.32,49.29,49.3,43165.750196386485,31.5564,31.5692,31.55,31.5564,43165.7502
2015-08-06 15:00:00,49.31,49.35,49.3,49.32,53447.42453147795,31.5628,31.5884,31.5564,31.5692,53447.4245
2015-08-06 15:05:00,49.32,49.33,49.3,49.32,33557.40096509931,31.5692,31.5756,31.5564,31.5692,33557.401
2015-08-06 15:10:00,49.33,49.38,49.32,49.38,68973.17921669845,31.5756,31.6076,31.5692,31.6076,68973.1792
2015-08-06 15:15:00,49.38,49.43,49.34,49.41,67714.06127258444,31.6076,31.6396,31.582,31.6268,67714.0613
2015-08-06 15:20:00,49.42,49.43,49.37,49.38,79196.49870946021,31.6332,31.6396,31.6012,31.6076,79196.4987
2015-08-06 15:25:00,49.38,49.38,49.33,49.35,67735.38323420491,31.6076,31.6076,31.5756,31.5884,67735.3832
2015-08-06 15:30:00,49.34,49.36,49.32,49.35,82923.35315901694,31.582,31.5948,31.5692,31.5884,82923.3532
2015-08-06 15:35:00,49.36,49.42,49.34,49.42,68146.11154752552,31.5948,31.6332,31.582,31.6332,68146.1115
2015-08-06 15:40:00,49.42,49.47,49.42,49.46,77965.43597800471,31.6332,31.6652,31.6332,31.6588,77965.436
2015-08-06 15:45:00,49.46,49.52,49.45,49.5,132845.92077207944,31.6588,31.6972,31.6524,31.6844,132845.9208
2015-08-06 15:50:00,49.5,49.51,49.46,49.47,104413.6460554371,31.6844,31.6908,31.6588,31.6652,104413.6461
2015-08-06 15:55:00,49.47,49.5,49.45,49.48,190143.6426888116,31.6652,31.6844,31.6524,31.6716,190143.6427
2015-08-07 09:30:00,49.26,49.34,49.18,49.24,99086.52227583884,31.5308,31.582,31.4796,31.518,99086.5223
2015-08-07 09:35:00,49.24,49.46,49.23,49.38,37131.63505779373,31.518,31.6588,31.5116,31.6076,37131.6351
2015-08-07 09:40:00,49.38,49.57,49.38,49.5,34506.78936146336,31.6076,31.7292,31.6076,31.6844,34506.7894
2015-08-07 09:45:00,49.47,49.48,49.31,49.37,36221.52395915161,31.6652,31.6716,31.5628,31.6012,36221.524
2015-08-07 09:50:00,49.35,49.38,49.24,49.24,25256.4246436988,31.5884,31.6076,31.518,31.518,25256.4246
2015-08-07 09:55:00,49.25,49.32,49.19,49.3,50895.5223880597,31.5244,31.5692,31.486,31.5564,50895.5224
2015-08-07 10:00:00,49.3,49.34,49.21,49.22,52659.63416002693,31.5564,31.582,31.4988,31.5052,52659.6342
2015-08-07 10:05:00,49.22,49.31,49.19,49.26,17746.605319268318,31.5052,31.5628,31.486,31.5308,17746.6053
2015-08-07 10:10:00,49.28,49.31,49.25,49.3,22808.887891370214,31.5436,31.5628,31.5244,31.5564,22808.8879
2015-08-07 10:15:00,49.29,49.31,49.23,49.28,23541.690046010543,31.55,31.5628,31.5116,31.5436,23541.69
2015-08-07 10:20:00,49.27,49.27,49.09,49.12,49390.64078105712,31.5372,31.5372,31.422,31.4412,49390.6408
2015-08-07 10:25:00,49.1,49.11,48.97,49.0,72251.150263719,31.4284,31.4348,31.3452,31.3644,72251.1503
2015-08-07 10:30:00,49.01,49.06,48.98,49.05,41337.67253955785,31.3708,31.4028,31.3516,31.3964,41337.6725
2015-08-07 10:35:00,49.05,49.09,49.0,49.02,58663.44966894849,31.3964,31.422,31.3644,31.3772,58663.4497
2015-08-07 10:40:00,49.02,49.06,48.95,48.95,71916.73212882954,31.3772,31.4028,31.3324,31.3324,71916.7321
2015-08-07 10:45:00,48.96,49.03,48.89,49.03,52316.238357086746,31.3388,31.3836,31.294,31.3836,52316.2384
2015-08-07 10:50:00,49.04,49.07,48.93,48.95,46333.74480978565,31.39,31.4092,31.3196,31.3324,46333.7448
2015-08-07 10:55:00,48.93,48.96,48.85,48.85,35406.80058354842,31.3196,31.3388,31.2684,31.2684,35406.8006
2015-08-07 11:00:00,48.87,48.95,48.83,48.87,57920.54763775109,31.2812,31.3324,31.2556,31.2812,57920.5476
2015-08-07 11:05:00,48.86,48.89,48.79,48.81,117701.7169790147,31.2748,31.294,31.23,31.2428,117701.717
2015-08-07 11:10:00,48.81,48.88,48.79,48.84,69414.20715969027,31.2428,31.2876,31.23,31.262,69414.2072
2015-08-07 11:15:00,48.82,48.89,48.67,48.7,64598.81045898327,31.2492,31.294,31.1531,31.1723,64598.8105
2015-08-07 11:20:00,48.71,48.73,48.67,48.73,39519.69475928627,31.1787,31.1915,31.1531,31.1915,39519.6948
2015-08-07 11:25:00,48.73,48.74,48.69,48.73,28829.53652788688,31.1915,31.1979,31.1659,31.1915,28829.5365
2015-08-07 11:30:00,48.74,48.74,48.67,48.72,43254.40466838738,31.1979,31.1979,31.1531,31.1851,43254.4047
2015-08-07 11:35:00,48.72,48.72,48.65,48.65,52930.08641005499,31.1851,31.1851,31.1403,31.1403,52930.0864
2015-08-07 11:40:00,48.65,48.72,48.65,48.66,61880.82145662664,31.1403,31.1851,31.1403,31.1467,61880.8215
2015-08-07 11:45:00,48.67,48.68,48.61,48.64,66692.85153181461,31.1531,31.1595,31.1147,31.1339,66692.8515
2015-08-07 11:50:00,48.64,48.69,48.58,48.58,43582.0895522388,31.1339,31.1659,31.0955,31.0955,43582.0896
2015-08-07 11:55:00,48.58,48.67,48.53,48.67,92054.76377510942,31.0955,31.1531,31.0635,31.1531,92054.7638
2015-08-07 12:00:00,48.67,48.76,48.67,48.73,37284.25541465604,31.1531,31.2107,31.1531,31.1915,37284.2554
2015-08-07 12:05:00,48.72,48.76,48.68,48.7,34119.62742677589,31.1851,31.2107,31.1595,31.1723,34119.6274
2015-08-07 12:10:00,48.69,48.69,48.65,48.67,27841.99304230726,31.1659,31.1659,31.1403,31.1531,27841.993
2015-08-07 12:15:00,48.67,48.72,48.67,48.72,16863.427224778363,31.1531,31.1851,31.1531,31.1851,16863.4272
2015-08-07 12:20:00,48.73,48.73,48.61,48.64,28548.98440130176,31.1915,31.1915,31.1147,31.1339,28548.9844
2015-08-07 12:25:00,48.64,48.7,48.64,48.67,18107.95645830996,31.1339,31.1723,31.1339,31.1531,18107.9565
2015-08-07 12:30:00,48.66,48.67,48.61,48.63,36658.063068118056,31.1467,31.1531,31.1147,31.1275,36658.0631
2015-08-07 12:35:00,48.62,48.65,48.58,48.65,41774.211648524295,31.1211,31.1403,31.0955,31.1403,41774.2116
2015-08-07 12:40:00,48.65,48.68,48.64,48.66,33560.767590618336,31.1403,31.1595,31.1339,31.1467,33560.7676
2015-08-07 12:45:00,48.67,48.67,48.58,48.59,34414.76826394344,31.1531,31.1531,31.0955,31.1019,34414.7683
2015-08-07 12:50:00,48.58,48.62,48.56,48.59,45718.77454831107,31.0955,31.1211,31.0827,31.1019,45718.7745
2015-08-07 12:55:00,48.6,48.63,48.56,48.63,39820.44663898552,31.1083,31.1275,31.0827,31.1275,39820.4466
2015-08-07 13:00:00,48.62,48.64,48.6,48.62,16784.872629334528,31.1211,31.1339,31.1083,31.1211,16784.8726
2015-08-07 13:05:00,48.62,48.65,48.6,48.64,37468.29760969588,31.1211,31.1403,31.1083,31.1339,37468.2976
2015-08-07 13:10:00,48.64,48.66,48.62,48.66,14134.21613735832,31.1339,31.1467,31.1211,31.1467,14134.2161
2015-08-07 13:15:00,48.66,48.69,48.65,48.66,48087.75670519583,31.1467,31.1659,31.1403,31.1467,48087.7567
2015-08-07 13:20:00,48.66,48.66,48.62,48.63,24989.339019189763,31.1467,31.1467,31.1211,31.1275,24989.339
2015-08-07 13:25:00,48.62,48.62,48.56,48.58,36154.19144877118,31.1211,31.1211,31.0827,31.0955,36154.1914
2015-08-07 13:30:00,48.59,48.64,48.57,48.61,47896.98125911794,31.1019,31.1339,31.0891,31.1147,47896.9813
2015-08-07 13:35:00,48.61,48.65,48.6,48.62,33646.055437100214,31.1147,31.1403,31.1083,31.1211,33646.0554
2015-08-07 13:40:00,48.62,48.65,48.59,48.6,34502.300527438,31.1211,31.1403,31.1019,31.1083,34502.3005
2015-08-07 13:45:00,48.6,48.64,48.56,48.59,40994.27673661766,31.1083,31.1339,31.0827,31.1019,40994.2767
2015-08-07 13:50:00,48.59,48.61,48.51,48.52,67885.75917405453,31.1019,31.1147,31.0507,31.0571,67885.7592
2015-08-07 13:55:00,48.53,48.56,48.53,48.56,38005.83548423297,31.0635,31.0827,31.0635,31.0827,38005.8355
2015-08-07 14:00:00,48.56,48.59,48.55,48.57,32776.343844686344,31.0827,31.1019,31.0763,31.0891,32776.3438
2015-08-07 14:05:00,48.57,48.61,48.56,48.58,34681.853888452475,31.0891,31.1147,31.0827,31.0955,34681.8539
2015-08-07 14:10:00,48.59,48.6,48.56,48.57,30778.81270340029,31.1019,31.1083,31.0827,31.0891,30778.8127
2015-08-07 14:15:00,48.57,48.57,48.48,48.48,36442.59903490068,31.0891,31.0891,31.0315,31.0315,36442.599
2015-08-07 14:20:00,48.48,48.5,48.44,48.49,33987.206823027715,31.0315,31.0443,31.0059,31.0379,33987.2068
2015-08-07 14:25:00,48.49,48.56,48.49,48.53,27253.95578498485,31.0379,31.0827,31.0379,31.0635,27253.9558
2015-08-07 14:30:00,48.54,48.59,48.54,48.56,25925.260913477723,31.0699,31.1019,31.0699,31.0827,25925.2609
2015-08-07 14:35:00,48.56,48.6,48.56,48.58,32858.2650656492,31.0827,31.1083,31.0827,31.0955,32858.2651
2015-08-07 14:40:00,48.58,48.59,48.54,48.54,29977.55582987319,31.0955,31.1019,31.0699,31.0699,29977.5558
2015-08-07 14:45:00,48.54,48.57,48.51,48.57,38040.623947929525,31.0699,31.0891,31.0507,31.0891,38040.6239
2015-08-07 14:50:00,48.57,48.6,48.56,48.59,29053.97822915497,31.0891,31.1083,31.0827,31.1019,29053.9782
2015-08-07 14:55:00,48.58,48.6,48.56,48.59,33474.357535630115,31.0955,31.1083,31.0827,31.1019,33474.3575
2015-08-07 15:00:00,48.59,48.61,48.57,48.59,46249.57917181012,31.1019,31.1147,31.0891,31.1019,46249.5792
2015-08-07 15:05:00,48.6,48.61,48.56,48.59,52237.68376164291,31.1083,31.1147,31.0827,31.1019,52237.6838
2015-08-07 15:10:00,48.59,48.61,48.56,48.6,61791.0447761194,31.1019,31.1147,31.0827,31.1083,61791.0448
2015-08-07 15:15:00,48.6,48.64,48.57,48.63,60336.66255190214,31.1083,31.1339,31.0891,31.1275,60336.6626
2015-08-07 15:20:00,48.61,48.73,48.61,48.71,127212.43407025024,31.1147,31.1915,31.1147,31.1787,127212.4341
2015-08-07 15:25:00,48.71,48.8,48.68,48.77,68918.19099988778,31.1787,31.2364,31.1595,31.2171,68918.191
2015-08-07 15:30:00,48.77,48.81,48.75,48.77,78891.2579957356,31.2171,31.2428,31.2043,31.2171,78891.258
2015-08-07 15:35:00,48.77,48.81,48.76,48.77,60277.185501066095,31.2171,31.2428,31.2107,31.2171,60277.1855
2015-08-07 15:40:00,48.77,48.8,48.71,48.78,122604.64594321624,31.2171,31.2364,31.1787,31.2235,122604.6459
2015-08-07 15:45:00,48.78,48.91,48.77,48.9,174888.3402536191,31.2235,31.3068,31.2171,31.3004,174888.3403
2015-08-07 15:50:00,48.9,48.93,48.88,48.92,198812.70340029176,31.3004,31.3196,31.2876,31.3132,198812.7034
2015-08-07 15:55:00,48.92,48.94,48.89,48.94,326293.3453035574,31.3132,31.326,31.294,31.326,326293.3453
2015-08-10 09:30:00,49.38,49.9,49.38,49.9,162821.23218493996,31.6076,31.9404,31.6076,31.9404,162821.2322
2015-08-10 09:35:00,49.88,49.9,49.76,49.86,67260.68903602289,31.9276,31.9404,31.8508,31.9148,67260.689
2015-08-10 09:40:00,49.84,49.91,49.81,49.89,85892.71686679384,31.902,31.9468,31.8828,31.934,85892.7169
2015-08-10 09:45:00,49.89,49.95,49.75,49.83,71587.92503647177,31.934,31.9725,31.8444,31.8956,71587.925
2015-08-10 09:50:00,49.83,49.93,49.83,49.93,45309.1684434968,31.8956,31.9597,31.8956,31.9597,45309.1684
2015-08-10 09:55:00,49.93,49.96,49.82,49.84,35835.484232970484,31.9597,31.9789,31.8892,31.902,35835.4842
2015-08-10 10:00:00,49.85,49.87,49.74,49.79,68793.62585568399,31.9084,31.9212,31.838,31.87,68793.6259
2015-08-10 10:05:00,49.8,49.85,49.79,49.82,53786.33150039277,31.8764,31.9084,31.87,31.8892,53786.3315
2015-08-10 10:10:00,49.82,49.85,49.79,49.84,57080.01346650208,31.8892,31.9084,31.87,31.902,57080.0135
2015-08-10 10:15:00,49.85,49.96,49.85,49.89,47922.79205476377,31.9084,31.9789,31.9084,31.934,47922.7921
2015-08-10 10:20:00,49.89,49.95,49.88,49.91,33440.6912804399,31.934,31.9725,31.9276,31.9468,33440.6913
2015-08-10 10:25:00,49.91,50.0,49.87,49.98,35112.781954887214,31.9468,32.0045,31.9212,31.9917,35112.782
2015-08-10 10:30:00,49.99,50.01,49.94,50.01,52570.97968802603,31.9981,32.0109,31.9661,32.0109,52570.9797
2015-08-10 10:35:00,50.01,50.04,49.98,50.02,41803.38906968915,32.0109,32.0301,31.9917,32.0173,41803.3891
2015-08-10 10:40:00,50.02,50.1,50.01,50.1,45948.82729211087,32.0173,32.0685,32.0109,32.0685,45948.8273
2015-08-10 10:45:00,50.11,50.13,50.09,50.12,41125.5751318595,32.0749,32.0877,32.0621,32.0813,41125.5751
2015-08-10 10:50:00,50.12,50.13,50.03,50.06,46793.85029738525,32.0813,32.0877,32.0237,32.0429,46793.8503
2015-08-10 10:55:00,50.05,50.07,49.98,50.0,62402.64841207496,32.0365,32.0493,31.9917,32.0045,62402.6484
2015-08-10 11:00:00,50.01,50.12,50.0,50.12,50787.79037145101,32.0109,32.0813,32.0045,32.0813,50787.7904
2015-08-10 11:05:00,50.11,50.15,50.1,50.11,61336.55033105151,32.0749,32.1005,32.0685,32.0749,61336.5503
2015-08-10 11:10:00,50.12,50.12,50.07,50.09,22178.206710806862,32.0813,32.0813,32.0493,32.0621,22178.2067
2015-08-10 11:15:00,50.1,50.13,50.09,50.12,33672.98844125238,32.0685,32.0877,32.0621,32.0813,33672.9884
2015-08-10 11:20:00,50.12,50.12,50.09,50.09,14816.518909213331,32.0813,32.0813,32.0621,32.0621,14816.5189
2015-08-10 11:25:00,50.1,50.12,50.04,50.04,28946.246212546288,32.0685,32.0813,32.0301,32.0301,28946.2462
2015-08-10 11:30:00,50.05,50.09,50.04,50.06,74799.68578161822,32.0365,32.0621,32.0301,32.0429,74799.6858
2015-08-10 11:35:00,50.07,50.12,50.06,50.11,50315.34059028168,32.0493,32.0813,32.0429,32.0749,50315.3406
2015-08-10 11:40:00,50.12,50.15,50.12,50.13,28351.47570418584,32.0813,32.1005,32.0813,32.0877,28351.4757
2015-08-10 11:45:00,50.14,50.17,50.07,50.07,72060.37481764112,32.0941,32.1133,32.0493,32.0493,72060.3748
2015-08-10 11:50:00,50.07,50.16,50.07,50.16,40205.364156660304,32.0493,32.1069,32.0493,32.1069,40205.3642
2015-08-10 11:55:00,50.15,50.15,50.1,50.14,41342.16137358321,32.1005,32.1005,32.0685,32.0941,41342.1614
2015-08-10 12:00:00,50.13,50.18,50.13,50.16,30393.895185725505,32.0877,32.1197,32.0877,32.1069,30393.8952
2015-08-10 12:05:00,50.15,50.15,50.11,50.12,40379.30647514308,32.1005,32.1005,32.0749,32.0813,40379.3065
2015-08-10 12:10:00,50.12,50.17,50.11,50.17,24249.80361351139,32.0813,32.1133,32.0749,32.1133,24249.8036
2015-08-10 12:15:00,50.17,50.2,50.17,50.19,13243.18258332398,32.1133,32.1325,32.1133,32.1261,13243.1826
2015-08-10 12:20:00,50.19,50.2,50.16,50.16,18350.353495679497,32.1261,32.1325,32.1069,32.1069,18350.3535
2015-08-10 12:25:00,50.17,50.21,50.16,50.2,30405.11727078892,32.1133,32.1389,32.1069,32.1325,30405.1173
2015-08-10 12:30:00,50.2,50.21,50.17,50.18,26752.32858265065,32.1325,32.1389,32.1133,32.1197,26752.3286
2015-08-10 12:35:00,50.18,50.18,50.13,50.14,18284.14319380541,32.1197,32.1197,32.0877,32.0941,18284.1432
2015-08-10 12:40:00,50.15,50.19,50.14,50.19,16403.32173717877,32.1005,32.1261,32.0941,32.1261,16403.3217
2015-08-10 12:45:00,50.19,50.24,50.19,50.22,16950.95948827292,32.1261,32.1581,32.1261,32.1453,16950.9595
2015-08-10 12:50:00,50.23,50.24,50.2,50.22,30845.02300527438,32.1517,32.1581,32.1325,32.1453,30845.023
2015-08-10 12:55:00,50.23,50.25,50.22,50.25,15568.398608461452,32.1517,32.1645,32.1453,32.1645,15568.3986
2015-08-10 13:00:00,50.25,50.32,50.25,50.32,57492.986196835365,32.1645,32.2093,32.1645,32.2093,57492.9862
2015-08-10 13:05:00,50.31,50.36,50.29,50.35,66520.03142183817,32.2029,32.2349,32.1901,32.2285,66520.0314
2015-08-10 13:10:00,50.36,50.36,50.28,50.28,35300.19077544608,32.2349,32.2349,32.1837,32.1837,35300.1908
2015-08-10 13:15:00,50.28,50.28,50.24,50.27,9653.237571540792,32.1837,32.1837,32.1581,32.1773,9653.2376
2015-08-10 13:20:00,50.26,50.3,50.26,50.29,21301.761867354955,32.1709,32.1965,32.1709,32.1901,21301.7619
2015-08-10 13:25:00,50.28,50.29,50.25,50.25,27259.56682751655,32.1837,32.1901,32.1645,32.1645,27259.5668
2015-08-10 13:30:00,50.24,50.28,50.24,50.28,31305.128492873973,32.1581,32.1837,32.1581,32.1837,31305.1285
2015-08-10 13:35:00,50.29,50.31,50.28,50.3,24317.13612389181,32.1901,32.2029,32.1837,32.1965,24317.1361
2015-08-10 13:40:00,50.3,50.33,50.29,50.3,46367.41106497587,32.1965,32.2157,32.1901,32.1965,46367.4111
2015-08-10 13:45:00,50.29,50.3,50.26,50.27,29536.52788688138,32.1901,32.1965,32.1709,32.1773,29536.5279
2015-08-10 13:50:00,50.26,50.28,50.23,50.24,16307.934014139826,32.1709,32.1837,32.1517,32.1581,16307.934
2015-08-10 13:55:00,50.25,50.28,50.24,50.27,43290.31534059028,32.1645,32.1837,32.1581,32.1773,43290.3153
2015-08-10 14:00:00,50.27,50.29,50.24,50.26,26683.873863763885,32.1773,32.1901,32.1581,32.1709,26683.8739
2015-08-10 14:05:00,50.27,50.35,50.26,50.34,77156.32364493322,32.1773,32.2285,32.1709,32.2221,77156.3236
2015-08-10 14:10:00,50.35,50.36,50.34,50.36,22252.272472225337,32.2285,32.2349,32.2221,32.2349,22252.2725
2015-08-10 14:15:00,50.36,50.41,50.36,50.41,42620.356862305016,32.2349,32.2669,32.2349,32.2669,42620.3569
2015-08-10 14:20:00,50.41,50.41,50.39,50.4,20500.504993827853,32.2669,32.2669,32.2541,32.2605,20500.505
2015-08-10 14:25:00,50.4,50.41,50.36,50.36,42430.70362473348,32.2605,32.2669,32.2349,32.2349,42430.7036
2015-08-10 14:30:00,50.37,50.38,50.33,50.33,43227.471664235214,32.2413,32.2477,32.2157,32.2157,43227.4717
2015-08-10 14:35:00,50.33,50.33,50.28,50.28,53956.90719335652,32.2157,32.2157,32.1837,32.1837,53956.9072
2015-08-10 14:40:00,50.28,50.28,50.2,50.24,44822.12995174503,32.1837,32.1837,32.1325,32.1581,44822.13
2015-08-10 14:45:00,50.24,50.26,50.24,50.26,27673.66176635619,32.1581,32.1709,32.1581,32.1709,27673.6618
2015-08-10 14:50:00,50.26,50.3,50.25,50.29,33970.37369543261,32.1709,32.1965,32.1645,32.1901,33970.3737
2015-08-10 14:55:00,50.29,50.33,50.28,50.29,37920.54763775109,32.1901,32.2157,32.1837,32.1901,37920.5476
2015-08-10 15:00:00,50.29,50.3,50.28,50.3,32043.541690046008,32.1901,32.1965,32.1837,32.1965,32043.5417
2015-08-10 15:05:00,50.3,50.33,50.29,50.31,35432.611379194255,32.1965,32.2157,32.1901,32.2029,35432.6114
2015-08-10 15:10:00,50.32,50.33,50.29,50.29,26260.801256873525,32.2093,32.2157,32.1901,32.1901,26260.8013
2015-08-10 15:15:00,50.29,50.3,50.27,50.29,59298.6196835372,32.1901,32.1965,32.1773,32.1901,59298.6197
2015-08-10 15:20:00,50.3,50.35,50.29,50.32,64199.30423072606,32.1965,32.2285,32.1901,32.2093,64199.3042
2015-08-10 15:25:00,50.32,50.33,50.28,50.28,41125.5751318595,32.2093,32.2157,32.1837,32.1837,41125.5751
2015-08-10 15:30:00,50.28,50.29,50.26,50.27,41948.15396700707,32.1837,32.1901,32.1709,32.1773,41948.154
2015-08-10 15:35:00,50.28,50.29,50.22,50.24,85112.7819548872,32.1837,32.1901,32.1453,32.1581,85112.782
2015-08-10 15:40:00,50.24,50.25,50.18,50.19,156926.27090113342,32.1581,32.1645,32.1197,32.1261,156926.2709
2015-08-10 15:45:00,50.19,50.22,50.18,50.2,100594.77050836044,32.1261,32.1453,32.1197,32.1325,100594.7705
2015-08-10 15:50:00,50.2,50.22,50.2,50.21,75373.13432835821,32.1325,32.1453,32.1325,32.1389,75373.1343
2015-08-10 15:55:00,50.21,50.24,50.21,50.24,367048.5916283245,32.1389,32.1581,32.1389,32.1581,367048.5916
2015-08-11 09:30:00,49.49,49.57,49.28,49.51,136537.98675793962,31.678,31.7292,31.5436,31.6908,136537.9868
2015-08-11 09:35:00,49.52,49.68,49.48,49.55,57727.52777466053,31.6972,31.7996,31.6716,31.7164,57727.5278
2015-08-11 09:40:00,49.55,49.63,49.48,49.51,54410.27942991808,31.7164,31.7676,31.6716,31.6908,54410.2794
2015-08-11 09:45:00,49.52,49.54,49.39,49.41,157405.45393334082,31.6972,31.71,31.614,31.6268,157405.4539
2015-08-11 09:50:00,49.39,49.42,49.32,49.34,47641.11771967232,31.614,31.6332,31.5692,31.582,47641.1177
2015-08-11 09:55:00,49.35,49.38,49.29,49.32,39547.74997194479,31.5884,31.6076,31.55,31.5692,39547.75
2015-08-11 10:00:00,49.3,49.38,49.27,49.31,34900.68454718887,31.5564,31.6076,31.5372,31.5628,34900.6845
2015-08-11 10:05:00,49.33,49.4,49.3,49.36,35038.71619346875,31.5756,31.6204,31.5564,31.5948,35038.7162
2015-08-11 10:10:00,49.35,49.38,49.3,49.38,32659.63416002693,31.5884,31.6076,31.5564,31.6076,32659.6342
2015-08-11 10:15:00,49.36,49.41,49.3,49.37,47056.447087868924,31.5948,31.6268,31.5564,31.6012,47056.4471
2015-08-11 10:20:00,49.35,49.45,49.33,49.45,82104.1409493884,31.5884,31.6524,31.5756,31.6524,82104.1409
2015-08-11 10:25:00,49.46,49.47,49.38,49.38,42445.2923353159,31.6588,31.6652,31.6076,31.6076,42445.2923
2015-08-11 10:30:00,49.38,49.42,49.36,49.39,43975.98473796431,31.6076,31.6332,31.5948,31.614,43975.9847
2015-08-11 10:35:00,49.4,49.48,49.37,49.48,65514.53260015711,31.6204,31.6716,31.6012,31.6716,65514.5326
2015-08-11 10:40:00,49.47,49.5,49.37,49.38,63109.63977106946,31.6652,31.6844,31.6012,31.6076,63109.6398
2015-08-11 10:45:00,49.38,49.4,49.3,49.4,126777.01716979014,31.6076,31.6204,31.5564,31.6204,126777.0172
2015-08-11 10:50:00,49.4,49.42,49.3,49.31,61775.33385703063,31.6204,31.6332,31.5564,31.5628,61775.3339
2015-08-11 10:55:00,49.31,49.31,49.25,49.26,44234.09269442262,31.5628,31.5628,31.5244,31.5308,44234.0927
2015-08-11 11:00:00,49.26,49.26,49.21,49.22,65654.80866344967,31.5308,31.5308,31.4988,31.5052,65654.8087
2015-08-11 11:05:00,49.22,49.22,49.08,49.09,68967.56817416675,31.5052,31.5052,31.4156,31.422,68967.5682
2015-08-11 11:10:00,49.08,49.08,49.03,49.06,100924.69980922456,31.4156,31.4156,31.3836,31.4028,100924.6998
2015-08-11 11:15:00,49.06,49.06,49.01,49.02,73793.06475143081,31.4028,31.4028,31.3708,31.3772,73793.0648
2015-08-11 11:20:00,49.02,49.06,48.96,48.96,41659.746380877565,31.3772,31.4028,31.3388,31.3388,41659.7464
2015-08-11 11:25:00,48.96,48.96,48.89,48.91,50109.97643362136,31.3388,31.3388,31.294,31.3068,50109.9764
2015-08-11 11:30:00,48.91,48.97,48.89,48.97,49456.85108293121,31.3068,31.3452,31.294,31.3452,49456.8511
2015-08-11 11:35:00,48.96,49.01,48.92,48.93,47267.42228706093,31.3388,31.3708,31.3132,31.3196,47267.4223
2015-08-11 11:40:00,48.93,48.95,48.9,48.91,27776.90494893951,31.3196,31.3324,31.3004,31.3068,27776.9049
2015-08-11 11:45:00,48.91,48.92,48.8,48.8,56625.51902143418,31.3068,31.3132,31.2364,31.2364,56625.519
2015-08-11 11:50:00,48.81,48.89,48.79,48.89,66526.76467287622,31.2428,31.294,31.23,31.294,66526.7647
2015-08-11 11:55:00,48.88,48.91,48.83,48.91,38060.82370104365,31.2876,31.3068,31.2556,31.3068,38060.8237
2015-08-11 12:00:00,48.91,48.97,48.89,48.97,47362.81001009987,31.3068,31.3452,31.294,31.3452,47362.81
2015-08-11 12:05:00,48.97,49.05,48.97,49.04,78960.83492312871,31.3452,31.3964,31.3452,31.39,78960.8349
2015-08-11 12:10:00,49.04,49.07,48.98,48.98,65469.644259903485,31.39,31.4092,31.3516,31.3516,65469.6443
2015-08-11 12:15:00,48.97,48.99,48.96,48.99,35324.87936258557,31.3452,31.358,31.3388,31.358,35324.8794
2015-08-11 12:20:00,49.0,49.03,48.97,48.99,19511.83929974189,31.3644,31.3836,31.3452,31.358,19511.8393
2015-08-11 12:25:00,48.99,49.01,48.97,48.98,26996.97003703288,31.358,31.3708,31.3452,31.3516,26996.97
2015-08-11 12:30:00,48.97,49.02,48.95,49.02,22889.68690382673,31.3452,31.3772,31.3324,31.3772,22889.6869
2015-08-11 12:35:00,49.01,49.02,48.95,48.97,20675.569520816967,31.3708,31.3772,31.3324,31.3452,20675.5695
2015-08-11 12:40:00,48.96,49.0,48.9,48.91,20574.570755246325,31.3388,31.3644,31.3004,31.3068,20574.5708
2015-08-11 12:45:00,48.9,48.93,48.89,48.93,17604.084838963077,31.3004,31.3196,31.294,31.3196,17604.0848
2015-08-11 12:50:00,48.94,48.94,48.89,48.91,16141.847155201436,31.326,31.326,31.294,31.3068,16141.8472
2015-08-11 12:55:00,48.92,48.92,48.82,48.84,19235.77600718213,31.3132,31.3132,31.2492,31.262,19235.776
2015-08-11 13:00:00,48.82,48.89,48.81,48.89,28335.764785097068,31.2492,31.294,31.2428,31.294,28335.7648
2015-08-11 13:05:00,48.89,48.91,48.81,48.81,41257.99573560767,31.294,31.3068,31.2428,31.2428,41257.9957
2015-08-11 13:10:00,48.8,48.82,48.76,48.81,80086.41005498821,31.2364,31.2492,31.2107,31.2428,80086.4101
2015-08-11 13:15:00,48.81,48.87,48.81,48.87,56001.57109190888,31.2428,31.2812,31.2428,31.2812,56001.5711
2015-08-11 13:20:00,48.86,48.88,48.81,48.88,50378.18426663674,31.2748,31.2876,31.2428,31.2876,50378.1843
2015-08-11 13:25:00,48.86,48.94,48.86,48.9,30657.61418471552,31.2748,31.326,31.2748,31.3004,30657.6142
2015-08-11 13:30:00,48.89,48.9,48.85,48.89,34684.09830546515,31.294,31.3004,31.2684,31.294,34684.0983
2015-08-11 13:35:00,48.89,49.03,48.89,49.03,62161.37358321176,31.294,31.3836,31.294,31.3836,62161.3736
2015-08-11 13:40:00,49.03,49.03,48.97,48.97,26652.45202558636,31.3836,31.3836,31.3452,31.3452,26652.452
2015-08-11 13:45:00,48.97,49.0,48.92,48.94,26366.28885646953,31.3452,31.3644,31.3132,31.326,26366.2889
2015-08-11 13:50:00,48.94,48.96,48.93,48.95,31415.10492649534,31.326,31.3388,31.3196,31.3324,31415.1049
2015-08-11 13:55:00,48.94,48.94,48.89,48.9,28363.81999775558,31.326,31.326,31.294,31.3004,28363.82
2015-08-11 14:00:00,48.91,48.92,48.88,48.9,25661.54191448771,31.3068,31.3132,31.2876,31.3004,25661.5419
2015-08-11 14:05:00,48.9,48.99,48.9,48.99,20314.21838177533,31.3004,31.358,31.3004,31.358,20314.2184
2015-08-11 14:10:00,48.99,49.0,48.95,48.95,28358.20895522388,31.358,31.3644,31.3324,31.3324,28358.209
2015-08-11 14:15:00,48.95,48.95,48.91,48.93,48179.77780271574,31.3324,31.3324,31.3068,31.3196,48179.7778
2015-08-11 14:20:00,48.94,49.01,48.93,48.98,23703.288070923576,31.326,31.3708,31.3196,31.3516,23703.2881
2015-08-11 14:25:00,48.98,49.02,48.97,48.97,71199.64089327797,31.3516,31.3772,31.3452,31.3452,71199.6409
2015-08-11 14:30:00,48.97,48.98,48.95,48.95,32337.560318707216,31.3452,31.3516,31.3324,31.3324,32337.5603
2015-08-11 14:35:00,48.95,48.99,48.93,48.96,44298.05857928403,31.3324,31.358,31.3196,31.3388,44298.0586
2015-08-11 14:40:00,48.97,48.99,48.96,48.98,28406.46392099652,31.3452,31.358,31.3388,31.3516,28406.4639
2015-08-11 14:45:00,48.97,48.99,48.96,48.97,61536.303445180114,31.3452,31.358,31.3388,31.3452,61536.3034
2015-08-11 14:50:00,48.97,49.01,48.97,48.99,55960.04937717428,31.3452,31.3708,31.3452,31.358,55960.0494
2015-08-11 14:55:00,48.99,49.04,48.97,49.03,100395.01739423184,31.358,31.39,31.3452,31.3836,100395.0174
2015-08-11 15:00:00,49.03,49.06,48.98,48.98,118504.09606104814,31.3836,31.4028,31.3516,31.3516,118504.0961
2015-08-11 15:05:00,48.99,49.04,48.97,48.97,60611.60363595556,31.358,31.39,31.3452,31.3452,60611.6036
2015-08-11 15:10:00,48.98,49.06,48.97,49.05,154420.37930647514,31.3516,31.4028,31.3452,31.3964,154420.3793
2015-08-11 15:15:00,49.05,49.06,48.97,48.98,149417.57378520927,31.3964,31.4028,31.3452,31.3516,149417.5738
2015-08-11 15:20:00,48.99,48.99,48.92,48.96,106701.82919986531,31.358,31.358,31.3132,31.3388,106701.8292
2015-08-11 15:25:00,48.96,49.03,48.95,49.03,115829.87319043878,31.3388,31.3836,31.3324,31.3836,115829.8732
2015-08-11 15:30:00,49.02,49.03,48.95,48.98,127547.97441364604,31.3772,31.3836,31.3324,31.3516,127547.9744
2015-08-11 15:35:00,48.98,49.04,48.97,49.04,105668.27516552576,31.3516,31.39,31.3452,31.39,105668.2752
2015-08-11 15:40:00,49.04,49.05,48.98,49.05,146016.15980249128,31.39,31.3964,31.3516,31.3964,146016.1598
2015-08-11 15:45:00,49.04,49.05,48.97,48.98,195304.67960947144,31.39,31.3964,31.3452,31.3516,195304.6796
2015-08-11 15:50:00,48.98,49.06,48.98,49.03,361300.6396588486,31.3516,31.4028,31.3516,31.3836,361300.6397
2015-08-11 15:55:00,49.03,49.05,48.98,49.0,478096.7343732465,31.3836,31.3964,31.3516,31.3644,478096.7344
2015-08-12 09:30:00,48.35,48.51,47.88,48.03,309500.6172146785,30.9483,31.0507,30.6475,30.7435,309500.6172
2015-08-12 09:35:00,48.02,48.09,47.94,48.07,93543.93446302322,30.7371,30.7819,30.6859,30.7691,93543.9345
2015-08-12 09:40:00,48.07,48.16,48.0,48.0,244332.84704298052,30.7691,30.8267,30.7243,30.7243,244332.847
2015-08-12 09:45:00,48.0,48.0,47.89,47.91,99515.2059252609,30.7243,30.7243,30.6539,30.6667,99515.2059
2015-08-12 09:50:00,47.9,47.91,47.75,47.77,115292.33531590168,30.6603,30.6667,30.5643,30.5771,115292.3353
2015-08-12 09:55:00,47.77,47.83,47.66,47.68,136208.0574570755,30.5771,30.6155,30.5066,30.5195,136208.0575
2015-08-12 10:00:00,47.68,47.68,47.42,47.43,320592.52609134774,30.5195,30.5195,30.353,30.3594,320592.5261
2015-08-12 10:05:00,47.43,47.44,47.24,47.24,187724.1611491415,30.3594,30.3658,30.2378,30.2378,187724.1611
2015-08-12 10:10:00,47.24,47.36,47.19,47.2,130866.34496689485,30.2378,30.3146,30.2058,30.2122,130866.345
2015-08-12 10:15:00,47.2,47.37,47.19,47.3,98538.88452474467,30.2122,30.321,30.2058,30.2762,98538.8845
2015-08-12 10:20:00,47.31,47.31,47.05,47.05,165182.35888228033,30.2826,30.2826,30.1162,30.1162,165182.3589
2015-08-12 10:25:00,47.05,47.21,47.03,47.21,97747.72752777464,30.1162,30.2186,30.1034,30.2186,97747.7275
2015-08-12 10:30:00,47.21,47.28,47.16,47.27,101691.1682190551,30.2186,30.2634,30.1866,30.257,101691.1682
2015-08-12 10:35:00,47.26,47.4,47.26,47.4,114267.75894961283,30.2506,30.3402,30.2506,30.3402,114267.7589
2015-08-12 10:40:00,47.39,47.42,47.33,47.34,80424.1948153967,30.3338,30.353,30.2954,30.3018,80424.1948
2015-08-12 10:45:00,47.34,47.39,47.29,47.31,56759.0618336887,30.3018,30.3338,30.2698,30.2826,56759.0618
2015-08-12 10:50:00,47.31,47.34,47.27,47.27,69138.14386713051,30.2826,30.3018,30.257,30.257,69138.1439
2015-08-12 10:55:00,47.28,47.29,47.21,47.25,62629.334530355736,30.2634,30.2698,30.2186,30.2442,62629.3345
2015-08-12 11:00:00,47.25,47.39,47.25,47.38,170512.84928739758,30.2442,30.3338,30.2442,30.3274,170512.8493
2015-08-12 11:05:00,47.38,47.41,47.34,47.39,118864.32499158345,30.3274,30.3466,30.3018,30.3338,118864.325
2015-08-12 11:10:00,47.4,47.48,47.38,47.4,54585.34395690719,30.3402,30.3914,30.3274,30.3402,54585.344
2015-08-12 11:15:00,47.39,47.48,47.39,47.44,65934.23858152845,30.3338,30.3914,30.3338,30.3658,65934.2386
2015-08-12 11:20:00,47.46,47.55,47.43,47.43,90819.21220962856,30.3786,30.4362,30.3594,30.3594,90819.2122
2015-08-12 11:25:00,47.44,47.5,47.41,47.46,55925.26091347772,30.3658,30.4042,30.3466,30.3786,55925.2609
2015-08-12 11:30:00,47.45,47.46,47.38,47.42,66855.57176523398,30.3722,30.3786,30.3274,30.353,66855.5718
2015-08-12 11:35:00,47.43,47.47,47.4,47.41,41242.284816518906,30.3594,30.385,30.3402,30.3466,41242.2848
2015-08-12 11:40:00,47.41,47.46,47.36,47.38,96220.40175064528,30.3466,30.3786,30.3146,30.3274,96220.4018
2015-08-12 11:45:00,47.38,47.4,47.34,47.36,35120.6374144316,30.3274,30.3402,30.3018,30.3146,35120.6374
2015-08-12 11:50:00,47.36,47.37,47.28,47.29,43743.68757715183,30.3146,30.321,30.2634,30.2698,43743.6876
2015-08-12 11:55:00,47.3,47.39,47.3,47.38,34243.07036247334,30.2762,30.3338,30.2762,30.3274,34243.0704
2015-08-12 12:00:00,47.38,47.38,47.29,47.3,36861.18280776568,30.3274,30.3274,30.2698,30.2762,36861.1828
2015-08-12 12:05:00,47.3,47.33,47.28,47.3,78908.09112333071,30.2762,30.2954,30.2634,30.2762,78908.0911
2015-08-12 12:10:00,47.3,47.35,47.29,47.34,63118.617439120186,30.2762,30.3082,30.2698,30.3018,63118.6174
2015-08-12 12:15:00,47.34,47.42,47.34,47.4,55126.2484569633,30.3018,30.353,30.3018,30.3402,55126.2485
2015-08-12 12:20:00,47.4,47.47,47.39,47.47,62333.07148468185,30.3402,30.385,30.3338,30.385,62333.0715
2015-08-12 12:25:00,47.46,47.5,47.44,47.5,58460.32992930086,30.3786,30.4042,30.3658,30.4042,58460.3299
2015-08-12 12:30:00,47.5,47.7,47.5,47.66,90210.975199192,30.4042,30.5323,30.4042,30.5066,90210.9752
2015-08-12 12:35:00,47.67,47.71,47.66,47.71,46756.817416676015,30.5131,30.5387,30.5066,30.5387,46756.8174
2015-08-12 12:40:00,47.71,47.77,47.71,47.75,68957.4682976097,30.5387,30.5771,30.5387,30.5643,68957.4683
2015-08-12 12:45:00,47.75,47.77,47.71,47.73,34142.0715969027,30.5643,30.5771,30.5387,30.5515,34142.0716
2015-08-12 12:50:00,47.72,47.72,47.64,47.67,39776.68050723824,30.5451,30.5451,30.4938,30.5131,39776.6805
2015-08-12 12:55:00,47.66,47.68,47.61,47.66,65910.6722028953,30.5066,30.5195,30.4746,30.5066,65910.6722
2015-08-12 13:00:00,47.66,47.74,47.66,47.73,54339.58029401863,30.5066,30.5579,30.5066,30.5515,54339.5803
2015-08-12 13:05:00,47.73,47.77,47.71,47.73,34355.29121310739,30.5515,30.5771,30.5387,30.5515,34355.2912
2015-08-12 13:10:00,47.73,47.76,47.7,47.75,68055.21265851195,30.5515,30.5707,30.5323,30.5643,68055.2127
2015-08-12 13:15:00,47.75,47.88,47.74,47.88,37946.35843339693,30.5643,30.6475,30.5579,30.6475,37946.3584
2015-08-12 13:20:00,47.89,47.92,47.88,47.91,67541.24116260801,30.6539,30.6731,30.6475,30.6667,67541.2412
2015-08-12 13:25:00,47.91,47.94,47.89,47.9,47095.72438559084,30.6667,30.6859,30.6539,30.6603,47095.7244
2015-08-12 13:30:00,47.9,47.93,47.86,47.87,61931.32083941196,30.6603,30.6795,30.6347,30.6411,61931.3208
2015-08-12 13:35:00,47.87,47.89,47.84,47.85,75954.43833464257,30.6411,30.6539,30.6219,30.6283,75954.4383
2015-08-12 13:40:00,47.86,47.88,47.83,47.86,46293.3453035574,30.6347,30.6475,30.6155,30.6347,46293.3453
2015-08-12 13:45:00,47.86,47.96,47.83,47.96,44952.306138480526,30.6347,30.6987,30.6155,30.6987,44952.3061
2015-08-12 13:50:00,47.96,48.05,47.94,48.03,35148.69262709011,30.6987,30.7563,30.6859,30.7435,35148.6926
2015-08-12 13:55:00,48.04,48.06,47.98,47.99,37347.09909101111,30.7499,30.7627,30.7115,30.7179,37347.0991
2015-08-12 14:00:00,47.99,47.99,47.91,47.92,65947.70508360452,30.7179,30.7179,30.6667,30.6731,65947.7051
2015-08-12 14:05:00,47.92,47.94,47.89,47.93,73099.5398945124,30.6731,30.6859,30.6539,30.6795,73099.5399
2015-08-12 14:10:00,47.94,47.98,47.94,47.98,36316.91168219055,30.6859,30.7115,30.6859,30.7115,36316.9117
2015-08-12 14:15:00,47.97,48.01,47.92,48.0,50233.41936931881,30.7051,30.7307,30.6731,30.7243,50233.4194
2015-08-12 14:20:00,48.0,48.01,47.94,47.96,37019.41420715969,30.7243,30.7307,30.6859,30.6987,37019.4142
2015-08-12 14:25:00,47.97,47.97,47.86,47.9,53935.585231736055,30.7051,30.7051,30.6347,30.6603,53935.5852
2015-08-12 14:30:00,47.9,47.95,47.89,47.91,60030.29962967119,30.6603,30.6923,30.6539,30.6667,60030.2996
2015-08-12 14:35:00,47.9,48.04,47.9,48.03,63390.19189765458,30.6603,30.7499,30.6603,30.7435,63390.1919
2015-08-12 14:40:00,48.03,48.1,48.02,48.1,63337.44809785658,30.7435,30.7883,30.7371,30.7883,63337.4481
2015-08-12 14:45:00,48.1,48.18,48.09,48.16,76704.07361687801,30.7883,30.8395,30.7819,30.8267,76704.0736
2015-08-12 14:50:00,48.16,48.17,48.11,48.14,101040.28728537762,30.8267,30.8331,30.7947,30.8139,101040.2873
2015-08-12 14:55:00,48.15,48.16,48.09,48.16,45884.86140724947,30.8203,30.8267,30.7819,30.8267,45884.8614
2015-08-12 15:00:00,48.16,48.23,48.16,48.16,97186.6232746044,30.8267,30.8715,30.8267,30.8267,97186.6233
2015-08-12 15:05:00,48.16,48.17,48.13,48.16,50868.58938390753,30.8267,30.8331,30.8075,30.8267,50868.5894
2015-08-12 15:10:00,48.16,48.16,48.11,48.13,68798.11468970934,30.8267,30.8267,30.7947,30.8075,68798.1147
2015-08-12 15:15:00,48.13,48.16,48.1,48.16,60053.86600830434,30.8075,30.8267,30.7883,30.8267,60053.866
2015-08-12 15:20:00,48.16,48.28,48.15,48.26,78073.1679946134,30.8267,30.9035,30.8203,30.8907,78073.168
2015-08-12 15:25:00,48.27,48.34,48.26,48.33,65914.03882841431,30.8971,30.9419,30.8907,30.9355,65914.0388
2015-08-12 15:30:00,48.32,48.38,48.3,48.38,104559.53316126137,30.9291,30.9675,30.9163,30.9675,104559.5332
2015-08-12 15:35:00,48.38,48.39,48.28,48.28,89604.98260576815,30.9675,30.9739,30.9035,30.9035,89604.9826
2015-08-12 15:40:00,48.28,48.31,48.24,48.29,93372.23656155312,30.9035,30.9227,30.8779,30.9099,93372.2366
2015-08-12 15:45:00,48.29,48.3,48.22,48.23,218518.68477163056,30.9099,30.9163,30.8651,30.8715,218518.6848
2015-08-12 15:50:00,48.23,48.31,48.22,48.28,182722.477836382,30.8715,30.9227,30.8651,30.9035,182722.4778
2015-08-12 15:55:00,48.29,48.29,48.24,48.28,288972.0570081921,30.9099,30.9099,30.8779,30.9035,288972.057
2015-08-13 09:30:00,48.51,48.68,48.32,48.66,132841.43193805407,31.0507,31.1595,30.9291,31.1467,132841.4319
2015-08-13 09:35:00,48.67,48.71,48.41,48.41,73084.95118392997,31.1531,31.1787,30.9867,30.9867,73084.9512
2015-08-13 09:40:00,48.42,48.6,48.4,48.51,64939.96184491078,30.9931,31.1083,30.9803,31.0507,64939.9618
2015-08-13 09:45:00,48.51,48.54,48.29,48.31,51480.19301986309,31.0507,31.0699,30.9099,30.9227,51480.193
2015-08-13 09:50:00,48.32,48.32,48.24,48.3,112588.93502412748,30.9291,30.9291,30.8779,30.9163,112588.935
2015-08-13 09:55:00,48.29,48.34,48.25,48.34,52499.15834362024,30.9099,30.9419,30.8843,30.9419,52499.1583
2015-08-13 10:00:00,48.33,48.34,48.19,48.21,75318.14611154752,30.9355,30.9419,30.8459,30.8587,75318.1461
2015-08-13 10:05:00,48.21,48.39,48.18,48.38,102087.30782179328,30.8587,30.9739,30.8395,30.9675,102087.3078
2015-08-13 10:10:00,48.39,48.44,48.32,48.32,43206.14970261474,30.9739,31.0059,30.9291,30.9291,43206.1497
2015-08-13 10:15:00,48.32,48.4,48.27,48.36,61444.28234766019,30.9291,30.9803,30.8971,30.9547,61444.2823
2015-08-13 10:20:00,48.37,48.4,48.31,48.37,47880.14813152284,30.9611,30.9803,30.9227,30.9611,47880.1481
2015-08-13 10:25:00,48.37,48.5,48.36,48.48,43359.89226798339,30.9611,31.0443,30.9547,31.0315,43359.8923
2015-08-13 10:30:00,48.49,48.51,48.42,48.48,34725.62002019975,31.0379,31.0507,30.9931,31.0315,34725.62
2015-08-13 10:35:00,48.48,48.61,48.48,48.55,69225.67613062507,31.0315,31.1147,31.0315,31.0763,69225.6761
2015-08-13 10:40:00,48.55,48.65,48.54,48.61,65938.7274155538,31.0763,31.1403,31.0699,31.1147,65938.7274
2015-08-13 10:45:00,48.61,48.61,48.48,48.54,74945.57288744248,31.1147,31.1147,31.0315,31.0699,74945.5729
2015-08-13 10:50:00,48.54,48.64,48.51,48.63,87233.75603187071,31.0699,31.1339,31.0507,31.1275,87233.756
2015-08-13 10:55:00,48.63,48.65,48.51,48.55,99506.22825721018,31.1275,31.1403,31.0507,31.0763,99506.2283
2015-08-13 11:00:00,48.55,48.6,48.48,48.54,84661.65413533834,31.0763,31.1083,31.0315,31.0699,84661.6541
2015-08-13 11:05:00,48.53,48.56,48.48,48.49,33331.837055324875,31.0635,31.0827,31.0315,31.0379,33331.8371
2015-08-13 11:10:00,48.51,48.55,48.47,48.49,69396.25182358881,31.0507,31.0763,31.0251,31.0379,69396.2518
2015-08-13 11:15:00,48.49,48.61,48.49,48.57,38835.14757041858,31.0379,31.1147,31.0379,31.0891,38835.1476
2015-08-13 11:20:00,48.59,48.59,48.45,48.46,28564.69532039053,31.1019,31.1019,31.0123,31.0187,28564.6953
2015-08-13 11:25:00,48.47,48.49,48.4,48.42,22279.20547637751,31.0251,31.0379,30.9803,30.9931,22279.2055
2015-08-13 11:30:00,48.43,48.46,48.4,48.46,29135.89945011783,30.9995,31.0187,30.9803,31.0187,29135.8995
2015-08-13 11:35:00,48.46,48.47,48.4,48.4,54963.52822354393,31.0187,31.0251,30.9803,30.9803,54963.5282
2015-08-13 11:40:00,48.41,48.43,48.34,48.34,33345.30355740096,30.9867,30.9995,30.9419,30.9419,33345.3036
2015-08-13 11:45:00,48.36,48.46,48.35,48.45,17224.778363819998,30.9547,31.0187,30.9483,31.0123,17224.7784
2015-08-13 11:50:00,48.46,48.47,48.39,48.41,23061.384805296824,31.0187,31.0251,30.9739,30.9867,23061.3848
2015-08-13 11:55:00,48.41,48.41,48.35,48.4,29125.79957356077,30.9867,30.9867,30.9483,30.9803,29125.7996
2015-08-13 12:00:00,48.41,48.48,48.41,48.47,22741.555380989783,30.9867,31.0315,30.9867,31.0251,22741.5554
2015-08-13 12:05:00,48.47,48.51,48.46,48.46,25383.234204915272,31.0251,31.0507,31.0187,31.0187,25383.2342
2015-08-13 12:10:00,48.48,48.51,48.47,48.48,36389.85523510268,31.0315,31.0507,31.0251,31.0315,36389.8552
2015-08-13 12:15:00,48.48,48.5,48.44,48.48,23843.564134216136,31.0315,31.0443,31.0059,31.0315,23843.5641
2015-08-13 12:20:00,48.48,48.54,48.48,48.54,20604.87038491752,31.0315,31.0699,31.0315,31.0699,20604.8704
2015-08-13 12:25:00,48.55,48.64,48.54,48.63,34005.16215912916,31.0763,31.1339,31.0699,31.1275,34005.1622
2015-08-13 12:30:00,48.63,48.65,48.62,48.64,30428.683649422062,31.1275,31.1403,31.1211,31.1339,30428.6836
2015-08-13 12:35:00,48.64,48.65,48.61,48.61,30125.68735271013,31.1339,31.1403,31.1147,31.1147,30125.6874
2015-08-13 12:40:00,48.6,48.61,48.51,48.52,84139.82717989002,31.1083,31.1147,31.0507,31.0571,84139.8272
2015-08-13 12:45:00,48.52,48.6,48.51,48.58,19528.672427337,31.0571,31.1083,31.0507,31.0955,19528.6724
2015-08-13 12:50:00,48.59,48.61,48.56,48.59,17095.724385590842,31.1019,31.1147,31.0827,31.1019,17095.7244
2015-08-13 12:55:00,48.59,48.64,48.58,48.6,49108.966445965656,31.1019,31.1339,31.0955,31.1083,49108.9664
2015-08-13 13:00:00,48.61,48.61,48.56,48.61,112035.68623050164,31.1147,31.1147,31.0827,31.1147,112035.6862
2015-08-13 13:05:00,48.62,48.65,48.59,48.6,14218.381775333855,31.1211,31.1403,31.1019,31.1083,14218.3818
2015-08-13 13:10:00,48.6,48.61,48.55,48.55,92634.94557288745,31.1083,31.1147,31.0763,31.0763,92634.9456
2015-08-13 13:15:00,48.56,48.61,48.55,48.56,25526.87689372685,31.0827,31.1147,31.0763,31.0827,25526.8769
2015-08-13 13:20:00,48.56,48.63,48.56,48.58,23382.3364381102,31.0827,31.1275,31.0827,31.0955,23382.3364
2015-08-13 13:25:00,48.57,48.63,48.57,48.61,29276.17551341039,31.0891,31.1275,31.0891,31.1147,29276.1755
2015-08-13 13:30:00,48.62,48.65,48.59,48.63,25836.606441476823,31.1211,31.1403,31.1019,31.1275,25836.6064
2015-08-13 13:35:00,48.64,48.65,48.6,48.63,16458.30995398945,31.1339,31.1403,31.1083,31.1275,16458.31
2015-08-13 13:40:00,48.63,48.63,48.57,48.58,20805.74570755246,31.1275,31.1275,31.0891,31.0955,20805.7457
2015-08-13 13:45:00,48.58,48.61,48.57,48.57,20811.356750084164,31.0955,31.1147,31.0891,31.0891,20811.3568
2015-08-13 13:50:00,48.56,48.57,48.46,48.48,53318.37055324879,31.0827,31.0891,31.0187,31.0315,53318.3706
2015-08-13 13:55:00,48.48,48.52,48.48,48.51,22878.464818763325,31.0315,31.0571,31.0315,31.0507,22878.4648
2015-08-13 14:00:00,48.51,48.58,48.48,48.56,36801.70575692964,31.0507,31.0955,31.0315,31.0827,36801.7058
2015-08-13 14:05:00,48.56,48.61,48.56,48.6,11162.608012568737,31.0827,31.1147,31.0827,31.1083,11162.608
2015-08-13 14:10:00,48.61,48.63,48.58,48.61,36402.19952867243,31.1147,31.1275,31.0955,31.1147,36402.1995
2015-08-13 14:15:00,48.61,48.63,48.57,48.61,25701.941420715968,31.1147,31.1275,31.0891,31.1147,25701.9414
2015-08-13 14:20:00,48.61,48.64,48.6,48.63,25202.558635394456,31.1147,31.1339,31.1083,31.1275,25202.5586
2015-08-13 14:25:00,48.63,48.64,48.59,48.61,24548.311076197955,31.1275,31.1339,31.1019,31.1147,24548.3111
2015-08-13 14:30:00,48.62,48.68,48.62,48.67,29754.23633711144,31.1211,31.1595,31.1211,31.1531,29754.2363
2015-08-13 14:35:00,48.67,48.69,48.63,48.64,26408.932779710467,31.1531,31.1659,31.1275,31.1339,26408.9328
2015-08-13 14:40:00,48.64,48.69,48.64,48.68,16819.661093031085,31.1339,31.1659,31.1339,31.1595,16819.6611
2015-08-13 14:45:00,48.68,48.71,48.67,48.71,33695.43261137919,31.1595,31.1787,31.1531,31.1787,33695.4326
2015-08-13 14:50:00,48.71,48.71,48.66,48.69,44121.87184378858,31.1787,31.1787,31.1467,31.1659,44121.8718
2015-08-13 14:55:00,48.69,48.72,48.68,48.7,18109.07866681629,31.1659,31.1851,31.1595,31.1723,18109.0787
2015-08-13 15:00:00,48.69,48.7,48.62,48.62,45049.93827853215,31.1659,31.1723,31.1211,31.1211,45049.9383
2015-08-13 15:05:00,48.62,48.62,48.56,48.6,44843.4519133655,31.1211,31.1211,31.0827,31.1083,44843.4519
2015-08-13 15:10:00,48.6,48.64,48.55,48.63,48263.94344069128,31.1083,31.1339,31.0763,31.1275,48263.9434
2015-08-13 15:15:00,48.63,48.64,48.59,48.6,39189.765458422175,31.1275,31.1339,31.1019,31.1083,39189.7655
2015-08-13 15:20:00,48.6,48.63,48.56,48.58,47290.98866569408,31.1083,31.1275,31.0827,31.0955,47290.9887
2015-08-13 15:25:00,48.58,48.6,48.55,48.55,40629.558972057006,31.0955,31.1083,31.0763,31.0763,40629.559
2015-08-13 15:30:00,48.56,48.56,48.45,48.47,75468.52205139714,31.0827,31.0827,31.0123,31.0251,75468.5221
2015-08-13 15:35:00,48.48,48.5,48.42,48.49,73758.27628773426,31.0315,31.0443,30.9931,31.0379,73758.2763
2015-08-13 15:40:00,48.49,48.53,48.41,48.46,61798.90023566379,31.0379,31.0635,30.9867,31.0187,61798.9002
2015-08-13 15:45:00,48.46,48.51,48.43,48.48,106499.83166872404,31.0187,31.0507,30.9995,31.0315,106499.8317
2015-08-13 15:50:00,48.48,48.49,48.45,48.48,134486.58960834923,31.0315,31.0379,31.0123,31.0315,134486.5896
2015-08-13 15:55:00,48.48,48.49,48.42,48.45,301678.8239254853,31.0315,31.0379,30.9931,31.0123,301678.8239
2015-08-14 09:30:00,48.64,48.76,48.48,48.63,129897.87902592302,31.1339,31.2107,31.0315,31.1275,129897.879
2015-08-14 09:35:00,48.63,48.81,48.62,48.76,70286.16316911681,31.1275,31.2428,31.1211,31.2107,70286.1632
2015-08-14 09:40:00,48.75,48.92,48.66,48.89,60984.176860060594,31.2043,31.3132,31.1467,31.294,60984.1769
2015-08-14 09:45:00,48.89,48.89,48.76,48.88,60471.327572662994,31.294,31.294,31.2107,31.2876,60471.3276
2015-08-14 09:50:00,48.88,48.89,48.81,48.84,34718.886769161705,31.2876,31.294,31.2428,31.262,34718.8868
2015-08-14 09:55:00,48.86,48.87,48.79,48.79,21540.792279205474,31.2748,31.2812,31.23,31.23,21540.7923
2015-08-14 10:00:00,48.79,48.79,48.69,48.69,35487.59959600493,31.23,31.23,31.1659,31.1659,35487.5996
2015-08-14 10:05:00,48.7,48.71,48.59,48.64,63858.15284479856,31.1723,31.1787,31.1019,31.1339,63858.1528
2015-08-14 10:10:00,48.63,48.7,48.63,48.68,26508.80933677477,31.1275,31.1723,31.1275,31.1595,26508.8093
2015-08-14 10:15:00,48.69,48.8,48.68,48.8,20985.29906856694,31.1659,31.2364,31.1595,31.2364,20985.2991
2015-08-14 10:20:00,48.8,48.8,48.74,48.79,31914.48771181685,31.2364,31.2364,31.1979,31.23,31914.4877
2015-08-14 10:25:00,48.81,48.81,48.71,48.71,35228.369431040286,31.2428,31.2428,31.1787,31.1787,35228.3694
2015-08-14 10:30:00,48.71,48.75,48.65,48.65,65099.315452811126,31.1787,31.2043,31.1403,31.1403,65099.3155
2015-08-14 10:35:00,48.65,48.65,48.56,48.61,103449.66894849062,31.1403,31.1403,31.0827,31.1147,103449.6689
2015-08-14 10:40:00,48.61,48.63,48.56,48.56,26377.51094153293,31.1147,31.1275,31.0827,31.0827,26377.5109
2015-08-14 10:45:00,48.56,48.56,48.46,48.47,65799.57356076759,31.0827,31.0827,31.0187,31.0251,65799.5736
2015-08-14 10:50:00,48.47,48.56,48.46,48.52,37801.593536079,31.0251,31.0827,31.0187,31.0571,37801.5935
2015-08-14 10:55:00,48.52,48.55,48.49,48.49,23972.61811244529,31.0571,31.0763,31.0379,31.0379,23972.6181
2015-08-14 11:00:00,48.49,48.56,48.47,48.56,26398.832903153405,31.0379,31.0827,31.0251,31.0827,26398.8329
2015-08-14 11:05:00,48.56,48.56,48.48,48.53,34615.643586578386,31.0827,31.0827,31.0315,31.0635,34615.6436
2015-08-14 11:10:00,48.52,48.56,48.49,48.5,38469.30759735159,31.0571,31.0827,31.0379,31.0443,38469.3076
2015-08-14 11:15:00,48.5,48.54,48.41,48.45,41980.69801369094,31.0443,31.0699,30.9867,31.0123,41980.698
2015-08-14 11:20:00,48.45,48.55,48.45,48.55,32679.83391314106,31.0123,31.0763,31.0123,31.0763,32679.8339
2015-08-14 11:25:00,48.55,48.58,48.54,48.57,18358.20895522388,31.0763,31.0955,31.0699,31.0891,18358.209
2015-08-14 11:30:00,48.56,48.61,48.55,48.61,15911.794411401635,31.0827,31.1147,31.0763,31.1147,15911.7944
2015-08-14 11:35:00,48.61,48.73,48.59,48.73,50691.280439905735,31.1147,31.1915,31.1019,31.1915,50691.2804
2015-08-14 11:40:00,48.73,48.78,48.71,48.73,37896.98125911794,31.1915,31.2235,31.1787,31.1915,37896.9813
2015-08-14 11:45:00,48.73,48.75,48.65,48.66,78035.01290539782,31.1915,31.2043,31.1403,31.1467,78035.0129
2015-08-14 11:50:00,48.66,48.7,48.65,48.67,28081.02345415778,31.1467,31.1723,31.1403,31.1531,28081.0235
2015-08-14 11:55:00,48.67,48.7,48.66,48.68,15953.316126136237,31.1531,31.1723,31.1467,31.1595,15953.3161
2015-08-14 12:00:00,48.67,48.7,48.66,48.67,26653.57423409269,31.1531,31.1723,31.1467,31.1531,26653.5742
2015-08-14 12:05:00,48.67,48.7,48.66,48.69,17328.02154640332,31.1531,31.1723,31.1467,31.1659,17328.0215
2015-08-14 12:10:00,48.69,48.69,48.65,48.65,31045.898327909323,31.1659,31.1659,31.1403,31.1403,31045.8983
2015-08-14 12:15:00,48.65,48.67,48.64,48.65,18250.4769386152,31.1403,31.1531,31.1339,31.1403,18250.4769
2015-08-14 12:20:00,48.65,48.65,48.59,48.6,26976.77028391875,31.1403,31.1403,31.1019,31.1083,26976.7703
2015-08-14 12:25:00,48.6,48.61,48.57,48.59,20681.18056334867,31.1083,31.1147,31.0891,31.1019,20681.1806
2015-08-14 12:30:00,48.59,48.62,48.58,48.61,17271.911121086297,31.1019,31.1211,31.0955,31.1147,17271.9111
2015-08-14 12:35:00,48.61,48.62,48.56,48.57,26164.29132532825,31.1147,31.1211,31.0827,31.0891,26164.2913
2015-08-14 12:40:00,48.56,48.56,48.51,48.52,24324.9915834362,31.0827,31.0827,31.0507,31.0571,24324.9916
2015-08-14 12:45:00,48.52,48.52,48.45,48.47,29134.77724161149,31.0571,31.0571,31.0123,31.0251,29134.7772
2015-08-14 12:50:00,48.47,48.49,48.45,48.49,25347.323532712377,31.0251,31.0379,31.0123,31.0379,25347.3235
2015-08-14 12:55:00,48.49,48.56,48.48,48.55,16059.92593423858,31.0379,31.0827,31.0315,31.0763,16059.9259
2015-08-14 13:00:00,48.56,48.59,48.54,48.55,32953.65278868814,31.0827,31.1019,31.0699,31.0763,32953.6528
2015-08-14 13:05:00,48.56,48.62,48.55,48.61,26922.904275614408,31.0827,31.1211,31.0763,31.1147,26922.9043
2015-08-14 13:10:00,48.61,48.71,48.59,48.67,27433.509145999324,31.1147,31.1787,31.1019,31.1531,27433.5091
2015-08-14 13:15:00,48.68,48.73,48.67,48.67,39160.58803725732,31.1595,31.1915,31.1531,31.1531,39160.588
2015-08-14 13:20:00,48.67,48.69,48.65,48.65,30040.399506228256,31.1531,31.1659,31.1403,31.1403,30040.3995
2015-08-14 13:25:00,48.65,48.67,48.65,48.65,15755.807429020311,31.1403,31.1531,31.1403,31.1403,15755.8074
2015-08-14 13:30:00,48.66,48.68,48.61,48.66,68680.2827965436,31.1467,31.1595,31.1147,31.1467,68680.2828
2015-08-14 13:35:00,48.66,48.66,48.63,48.66,13495.679497250589,31.1467,31.1467,31.1275,31.1467,13495.6795
2015-08-14 13:40:00,48.66,48.71,48.66,48.67,16099.203231960497,31.1467,31.1787,31.1467,31.1531,16099.2032
2015-08-14 13:45:00,48.67,48.67,48.59,48.6,25910.672202895297,31.1531,31.1531,31.1019,31.1083,25910.6722
2015-08-14 13:50:00,48.6,48.68,48.6,48.67,8343.620244641454,31.1083,31.1595,31.1083,31.1531,8343.6202
2015-08-14 13:55:00,48.67,48.68,48.63,48.67,34402.4239703737,31.1531,31.1595,31.1275,31.1531,34402.424
2015-08-14 14:00:00,48.68,48.71,48.67,48.71,12864.99831668724,31.1595,31.1787,31.1531,31.1787,12864.9983
2015-08-14 14:05:00,48.71,48.71,48.64,48.68,24998.316687240487,31.1787,31.1787,31.1339,31.1595,24998.3167
2015-08-14 14:10:00,48.68,48.73,48.67,48.7,20150.375939849622,31.1595,31.1915,31.1531,31.1723,20150.3759
2015-08-14 14:15:00,48.71,48.72,48.67,48.7,19147.121535181235,31.1787,31.1851,31.1531,31.1723,19147.1215
2015-08-14 14:20:00,48.7,48.72,48.69,48.69,23044.551677701715,31.1723,31.1851,31.1659,31.1659,23044.5517
2015-08-14 14:25:00,48.69,48.7,48.65,48.66,23132.08394119628,31.1659,31.1723,31.1403,31.1467,23132.0839
2015-08-14 14:30:00,48.66,48.66,48.62,48.66,24322.74716642352,31.1467,31.1467,31.1211,31.1467,24322.7472
2015-08-14 14:35:00,48.65,48.69,48.63,48.69,16761.30625070138,31.1403,31.1659,31.1275,31.1659,16761.3063
2015-08-14 14:40:00,48.68,48.7,48.66,48.67,21494.78173044552,31.1595,31.1723,31.1467,31.1531,21494.7817
2015-08-14 14:45:00,48.67,48.7,48.67,48.69,37946.35843339693,31.1531,31.1723,31.1531,31.1659,37946.3584
2015-08-14 14:50:00,48.69,48.73,48.68,48.7,33284.704298058576,31.1659,31.1915,31.1595,31.1723,33284.7043
2015-08-14 14:55:00,48.71,48.76,48.7,48.75,42336.43811020087,31.1787,31.2107,31.1723,31.2043,42336.4381
2015-08-14 15:00:00,48.75,48.76,48.71,48.73,42257.88351475704,31.2043,31.2107,31.1787,31.1915,42257.8835
2015-08-14 15:05:00,48.74,48.79,48.74,48.77,49542.138929413086,31.1979,31.23,31.1979,31.2171,49542.1389
2015-08-14 15:10:00,48.77,48.79,48.76,48.78,45926.38312198407,31.2171,31.23,31.2107,31.2235,45926.3831
2015-08-14 15:15:00,48.78,48.8,48.76,48.77,70702.50252496914,31.2235,31.2364,31.2107,31.2171,70702.5025
2015-08-14 15:20:00,48.77,48.78,48.75,48.78,79630.79340141398,31.2171,31.2235,31.2043,31.2235,79630.7934
2015-08-14 15:25:00,48.78,48.79,48.74,48.77,45372.01211985187,31.2235,31.23,31.1979,31.2171,45372.0121
2015-08-14 15:30:00,48.77,48.81,48.77,48.81,51740.54539333408,31.2171,31.2428,31.2171,31.2428,51740.5454
2015-08-14 15:35:00,48.81,48.83,48.79,48.82,64071.37246100325,31.2428,31.2556,31.23,31.2492,64071.3725
2015-08-14 15:40:00,48.82,48.84,48.81,48.83,65671.64179104478,31.2492,31.262,31.2428,31.2556,65671.6418
2015-08-14 15:45:00,48.83,48.84,48.81,48.83,88707.21580069576,31.2556,31.262,31.2428,31.2556,88707.2158
2015-08-14 15:50:00,48.83,48.83,48.78,48.79,98464.81876332624,31.2556,31.2556,31.2235,31.23,98464.8188
2015-08-14 15:55:00,48.79,48.83,48.76,48.81,354424.8681405005,31.23,31.2556,31.2107,31.2428,354424.8681
2015-08-17 09:30:00,48.56,48.56,48.2,48.32,80502.74941084052,31.0827,31.0827,30.8523,30.9291,80502.7494
2015-08-17 09:35:00,48.32,48.39,48.22,48.33,92815.62114240826,30.9291,30.9739,30.8651,30.9355,92815.6211
2015-08-17 09:40:00,48.34,48.42,48.32,48.32,65654.80866344967,30.9419,30.9931,30.9291,30.9291,65654.8087
2015-08-17 09:45:00,48.32,48.32,48.22,48.22,58617.43912018853,30.9291,30.9291,30.8651,30.8651,58617.4391
2015-08-17 09:50:00,48.21,48.28,48.17,48.24,54896.19571316351,30.8587,30.9035,30.8331,30.8779,54896.1957
2015-08-17 09:55:00,48.24,48.31,48.22,48.24,40295.14083716754,30.8779,30.9227,30.8651,30.8779,40295.1408
2015-08-17 10:00:00,48.24,48.25,48.16,48.2,90090.89888901358,30.8779,30.8843,30.8267,30.8523,90090.8989
2015-08-17 10:05:00,48.2,48.2,48.12,48.13,92693.30041521716,30.8523,30.8523,30.8011,30.8075,92693.3004
2015-08-17 10:10:00,48.14,48.25,48.13,48.24,58771.18168555717,30.8139,30.8843,30.8075,30.8779,58771.1817
2015-08-17 10:15:00,48.24,48.4,48.24,48.37,85065.6491976209,30.8779,30.9803,30.8779,30.9611,85065.6492
2015-08-17 10:20:00,48.38,48.43,48.35,48.38,54137.58276287734,30.9675,30.9995,30.9483,30.9675,54137.5828
2015-08-17 10:25:00,48.38,48.4,48.34,48.36,28308.831780944896,30.9675,30.9803,30.9419,30.9547,28308.8318
2015-08-17 10:30:00,48.35,48.42,48.32,48.4,35529.12131073953,30.9483,30.9931,30.9291,30.9803,35529.1213
2015-08-17 10:35:00,48.4,48.4,48.29,48.32,40332.17371787678,30.9803,30.9803,30.9099,30.9291,40332.1737
2015-08-17 10:40:00,48.33,48.4,48.32,48.4,49234.65379867579,30.9355,30.9803,30.9291,30.9803,49234.6538
2015-08-17 10:45:00,48.4,48.47,48.39,48.4,46532.37571540792,30.9803,31.0251,30.9739,30.9803,46532.3757
2015-08-17 10:50:00,48.4,48.45,48.4,48.43,35608.79811468971,30.9803,31.0123,30.9803,30.9995,35608.7981
2015-08-17 10:55:00,48.43,48.49,48.43,48.47,40309.72954774997,30.9995,31.0379,30.9995,31.0251,40309.7295
2015-08-17 11:00:00,48.47,48.6,48.47,48.59,43579.845135226125,31.0251,31.1083,31.0251,31.1019,43579.8451
2015-08-17 11:05:00,48.6,48.65,48.59,48.65,30922.455392211872,31.1083,31.1403,31.1019,31.1403,30922.4554
2015-08-17 11:10:00,48.65,48.68,48.63,48.64,32864.99831668724,31.1403,31.1595,31.1275,31.1339,32864.9983
2015-08-17 11:15:00,48.64,48.65,48.55,48.56,24987.094602177083,31.1339,31.1403,31.0763,31.0827,24987.0946
2015-08-17 11:20:00,48.56,48.59,48.52,48.55,26775.894961283804,31.0827,31.1019,31.0571,31.0763,26775.895
2015-08-17 11:25:00,48.56,48.61,48.54,48.56,36260.80125687353,31.0827,31.1147,31.0699,31.0827,36260.8013
2015-08-17 11:30:00,48.56,48.6,48.55,48.6,36968.91482437437,31.0827,31.1083,31.0763,31.1083,36968.9148
2015-08-17 11:35:00,48.59,48.6,48.53,48.56,44278.98103467624,31.1019,31.1083,31.0635,31.0827,44278.981
2015-08-17 11:40:00,48.55,48.6,48.55,48.56,29003.478846369653,31.0763,31.1083,31.0763,31.0827,29003.4788
2015-08-17 11:45:00,48.57,48.64,48.56,48.61,41103.13096173269,31.0891,31.1339,31.0827,31.1147,41103.131
2015-08-17 11:50:00,48.6,48.61,48.52,48.55,35545.954438334644,31.1083,31.1147,31.0571,31.0763,35545.9544
2015-08-17 11:55:00,48.56,48.6,48.54,48.59,31582.31399394007,31.0827,31.1083,31.0699,31.1019,31582.314
2015-08-17 12:00:00,48.59,48.64,48.58,48.59,71477.9486028504,31.1019,31.1339,31.0955,31.1019,71477.9486
2015-08-17 12:05:00,48.59,48.62,48.56,48.56,27418.920435416898,31.1019,31.1211,31.0827,31.0827,27418.9204
2015-08-17 12:10:00,48.56,48.59,48.54,48.56,27333.632588935023,31.0827,31.1019,31.0699,31.0827,27333.6326
2015-08-17 12:15:00,48.56,48.61,48.55,48.56,18908.091123330712,31.0827,31.1147,31.0763,31.0827,18908.0911
2015-08-17 12:20:00,48.55,48.57,48.54,48.56,31457.74884973628,31.0763,31.0891,31.0699,31.0827,31457.7488
2015-08-17 12:25:00,48.56,48.56,48.53,48.54,30060.599259342383,31.0827,31.0827,31.0635,31.0699,30060.5993
2015-08-17 12:30:00,48.54,48.56,48.53,48.54,13721.243407025024,31.0699,31.0827,31.0635,31.0699,13721.2434
2015-08-17 12:35:00,48.54,48.56,48.52,48.53,20738.413197172034,31.0699,31.0827,31.0571,31.0635,20738.4132
2015-08-17 12:40:00,48.54,48.56,48.54,48.55,35277.74660531927,31.0699,31.0827,31.0699,31.0763,35277.7466
2015-08-17 12:45:00,48.55,48.56,48.5,48.51,21222.08506340478,31.0763,31.0827,31.0443,31.0507,21222.0851
2015-08-17 12:50:00,48.52,48.56,48.49,48.56,25195.825384356413,31.0571,31.0827,31.0379,31.0827,25195.8254
2015-08-17 12:55:00,48.56,48.59,48.56,48.57,64724.49781169341,31.0827,31.1019,31.0827,31.0891,64724.4978
2015-08-17 13:00:00,48.56,48.59,48.56,48.56,42603.52373470991,31.0827,31.1019,31.0827,31.0827,42603.5237
2015-08-17 13:05:00,48.56,48.57,48.52,48.52,25146.44821007743,31.0827,31.0891,31.0571,31.0571,25146.4482
2015-08-17 13:10:00,48.52,48.56,48.51,48.56,17846.481876332622,31.0571,31.0827,31.0507,31.0827,17846.4819
2015-08-17 13:15:00,48.56,48.59,48.56,48.59,17104.702053641566,31.0827,31.1019,31.0827,31.1019,17104.7021
2015-08-17 13:20:00,48.6,48.63,48.59,48.61,43701.04365391089,31.1083,31.1275,31.1019,31.1147,43701.0437
2015-08-17 13:25:00,48.61,48.64,48.6,48.63,22453.147794860284,31.1147,31.1339,31.1083,31.1275,22453.1478
2015-08-17 13:30:00,48.63,48.67,48.63,48.66,16961.059364829984,31.1275,31.1531,31.1275,31.1467,16961.0594
2015-08-17 13:35:00,48.67,48.7,48.66,48.68,15862.417237122656,31.1531,31.1723,31.1467,31.1595,15862.4172
2015-08-17 13:40:00,48.69,48.69,48.65,48.66,17156.32364493323,31.1659,31.1659,31.1403,31.1467,17156.3236
2015-08-17 13:45:00,48.65,48.71,48.65,48.68,24313.7694983728,31.1403,31.1787,31.1403,31.1595,24313.7695
2015-08-17 13:50:00,48.68,48.68,48.66,48.67,15501.066098081024,31.1595,31.1595,31.1467,31.1531,15501.0661
2015-08-17 13:55:00,48.67,48.7,48.65,48.65,30908.988890135784,31.1531,31.1723,31.1403,31.1403,30908.9889
2015-08-17 14:00:00,48.65,48.67,48.65,48.67,16529.0090898889,31.1403,31.1531,31.1403,31.1531,16529.0091
2015-08-17 14:05:00,48.67,48.7,48.65,48.66,29505.10604870385,31.1531,31.1723,31.1403,31.1467,29505.106
2015-08-17 14:10:00,48.66,48.67,48.65,48.65,34901.80675569521,31.1467,31.1531,31.1403,31.1403,34901.8068
2015-08-17 14:15:00,48.65,48.67,48.62,48.65,60933.67747727528,31.1403,31.1531,31.1211,31.1403,60933.6775
2015-08-17 14:20:00,48.65,48.67,48.64,48.64,33987.206823027715,31.1403,31.1531,31.1339,31.1339,33987.2068
2015-08-17 14:25:00,48.65,48.65,48.62,48.63,24865.89608349232,31.1403,31.1403,31.1211,31.1275,24865.8961
2015-08-17 14:30:00,48.63,48.67,48.62,48.65,24137.58276287734,31.1275,31.1531,31.1211,31.1403,24137.5828
2015-08-17 14:35:00,48.65,48.66,48.64,48.65,38086.63449668948,31.1403,31.1467,31.1339,31.1403,38086.6345
2015-08-17 14:40:00,48.65,48.66,48.65,48.65,39590.39389518572,31.1403,31.1467,31.1403,31.1403,39590.3939
2015-08-17 14:45:00,48.65,48.66,48.65,48.66,21603.63595556054,31.1403,31.1467,31.1403,31.1467,21603.636
2015-08-17 14:50:00,48.66,48.66,48.63,48.65,28439.007967680394,31.1467,31.1467,31.1275,31.1403,28439.008
2015-08-17 14:55:00,48.65,48.7,48.65,48.69,126643.47435753564,31.1403,31.1723,31.1403,31.1659,126643.4744
2015-08-17 15:00:00,48.7,48.72,48.66,48.67,38767.81506003816,31.1723,31.1851,31.1467,31.1531,38767.8151
2015-08-17 15:05:00,48.66,48.68,48.65,48.67,72140.0516215913,31.1467,31.1595,31.1403,31.1531,72140.0516
2015-08-17 15:10:00,48.68,48.69,48.66,48.66,32781.954887218046,31.1595,31.1659,31.1467,31.1467,32781.9549
2015-08-17 15:15:00,48.66,48.67,48.62,48.65,42531.70239030412,31.1467,31.1531,31.1211,31.1403,42531.7024
2015-08-17 15:20:00,48.65,48.66,48.64,48.66,22053.64156660308,31.1403,31.1467,31.1339,31.1467,22053.6416
2015-08-17 15:25:00,48.65,48.66,48.65,48.66,31032.43182583324,31.1403,31.1467,31.1403,31.1467,31032.4318
2015-08-17 15:30:00,48.66,48.66,48.64,48.65,69315.4528111323,31.1467,31.1467,31.1339,31.1403,69315.4528
2015-08-17 15:35:00,48.65,48.65,48.59,48.59,48481.65189092133,31.1403,31.1403,31.1019,31.1019,48481.6519
2015-08-17 15:40:00,48.6,48.65,48.59,48.65,61713.61238918191,31.1083,31.1403,31.1019,31.1403,61713.6124
2015-08-17 15:45:00,48.65,48.65,48.56,48.56,185742.34092694425,31.1403,31.1403,31.0827,31.0827,185742.3409
2015-08-17 15:50:00,48.56,48.59,48.55,48.59,94539.33340814724,31.0827,31.1019,31.0763,31.1019,94539.3334
2015-08-17 15:55:00,48.59,48.59,48.56,48.56,418158.4558410952,31.1019,31.1019,31.0827,31.0827,418158.4558
2015-08-18 09:30:00,48.51,48.66,48.36,48.66,151651.89092133316,31.0507,31.1467,30.9547,31.1467,151651.8909
2015-08-18 09:35:00,48.7,48.71,48.56,48.58,113102.90652003142,31.1723,31.1787,31.0827,31.0955,113102.9065
2015-08-18 09:40:00,48.57,48.6,48.51,48.54,67673.66176635619,31.0891,31.1083,31.0507,31.0699,67673.6618
2015-08-18 09:45:00,48.53,48.55,48.42,48.55,44653.79867579396,31.0635,31.0763,30.9931,31.0763,44653.7987
2015-08-18 09:50:00,48.55,48.56,48.47,48.48,37342.61025698575,31.0763,31.0827,31.0251,31.0315,37342.6103
2015-08-18 09:55:00,48.48,48.56,48.46,48.51,44184.71552014364,31.0315,31.0827,31.0187,31.0507,44184.7155
2015-08-18 10:00:00,48.52,48.57,48.48,48.55,44484.34519133655,31.0571,31.0891,31.0315,31.0763,44484.3452
2015-08-18 10:05:00,48.55,48.56,48.51,48.51,54717.76456065536,31.0763,31.0827,31.0507,31.0507,54717.7646
2015-08-18 10:10:00,48.51,48.52,48.45,48.48,95383.23420491526,31.0507,31.0571,31.0123,31.0315,95383.2342
2015-08-18 10:15:00,48.48,48.54,48.4,48.53,66314.66726517786,31.0315,31.0699,30.9803,31.0635,66314.6673
2015-08-18 10:20:00,48.53,48.57,48.49,48.55,227681.5172259005,31.0635,31.0891,31.0379,31.0763,227681.5172
2015-08-18 10:25:00,48.56,48.56,48.5,48.52,35226.1250140276,31.0827,31.0827,31.0443,31.0571,35226.125
2015-08-18 10:30:00,48.53,48.56,48.5,48.51,59906.856693973736,31.0635,31.0827,31.0443,31.0507,59906.8567
2015-08-18 10:35:00,48.51,48.56,48.44,48.55,63750.42082818988,31.0507,31.0827,31.0059,31.0763,63750.4208
2015-08-18 10:40:00,48.55,48.56,48.47,48.48,58017.057569296376,31.0763,31.0827,31.0251,31.0315,58017.0576
2015-08-18 10:45:00,48.49,48.56,48.48,48.52,45724.38559084278,31.0379,31.0827,31.0315,31.0571,45724.3856
2015-08-18 10:50:00,48.52,48.56,48.49,48.55,44847.94074739087,31.0571,31.0827,31.0379,31.0763,44847.9407
2015-08-18 10:55:00,48.55,48.56,48.52,48.53,74008.52878464818,31.0763,31.0827,31.0571,31.0635,74008.5288
2015-08-18 11:00:00,48.53,48.53,48.47,48.51,35171.136797216925,31.0635,31.0635,31.0251,31.0507,35171.1368
2015-08-18 11:05:00,48.51,48.56,48.5,48.54,51831.44428234766,31.0507,31.0827,31.0443,31.0699,51831.4443
2015-08-18 11:10:00,48.55,48.56,48.52,48.55,46453.82111996409,31.0763,31.0827,31.0571,31.0763,46453.8211
2015-08-18 11:15:00,48.55,48.56,48.49,48.5,42933.453035574006,31.0763,31.0827,31.0379,31.0443,42933.453
2015-08-18 11:20:00,48.5,48.56,48.49,48.49,35341.712490180675,31.0443,31.0827,31.0379,31.0379,35341.7125
2015-08-18 11:25:00,48.49,48.53,48.47,48.48,66173.26899337897,31.0379,31.0635,31.0251,31.0315,66173.269
2015-08-18 11:30:00,48.48,48.49,48.44,48.46,30684.54718886769,31.0315,31.0379,31.0059,31.0187,30684.5472
2015-08-18 11:35:00,48.46,48.46,48.36,48.38,36173.268993378966,31.0187,31.0187,30.9547,30.9675,36173.269
2015-08-18 11:40:00,48.38,48.42,48.36,48.38,22403.7706205813,30.9675,30.9931,30.9547,30.9675,22403.7706
2015-08-18 11:45:00,48.38,48.4,48.34,48.37,360620.5813040063,30.9675,30.9803,30.9419,30.9611,360620.5813
2015-08-18 11:50:00,48.37,48.39,48.34,48.36,27867.80383795309,30.9611,30.9739,30.9419,30.9547,27867.8038
2015-08-18 11:55:00,48.36,48.4,48.34,48.4,19966.333744809785,30.9547,30.9803,30.9419,30.9803,19966.3337
2015-08-18 12:00:00,48.41,48.48,48.4,48.43,28584.895073504656,30.9867,31.0315,30.9803,30.9995,28584.8951
2015-08-18 12:05:00,48.44,48.46,48.42,48.46,50999.887779149365,31.0059,31.0187,30.9931,31.0187,50999.8878
2015-08-18 12:10:00,48.47,48.48,48.46,48.47,33818.87554707665,31.0251,31.0315,31.0187,31.0251,33818.8755
2015-08-18 12:15:00,48.47,48.48,48.44,48.47,36890.360228930535,31.0251,31.0315,31.0059,31.0251,36890.3602
2015-08-18 12:20:00,48.47,48.48,48.46,48.48,37103.57984513522,31.0251,31.0315,31.0187,31.0315,37103.5798
2015-08-18 12:25:00,48.48,48.49,48.46,48.47,55066.771406127256,31.0315,31.0379,31.0187,31.0251,55066.7714
2015-08-18 12:30:00,48.47,48.48,48.44,48.47,18198.855347323533,31.0251,31.0315,31.0059,31.0251,18198.8553
2015-08-18 12:35:00,48.47,48.48,48.42,48.43,74166.76018404218,31.0251,31.0315,30.9931,30.9995,74166.7602
2015-08-18 12:40:00,48.43,48.43,48.4,48.41,41328.69487150713,30.9995,30.9995,30.9803,30.9867,41328.6949
2015-08-18 12:45:00,48.41,48.45,48.4,48.42,25490.96622152396,30.9867,31.0123,30.9803,30.9931,25490.9662
2015-08-18 12:50:00,48.43,48.46,48.4,48.41,34182.47110313096,30.9995,31.0187,30.9803,30.9867,34182.4711
2015-08-18 12:55:00,48.4,48.42,48.37,48.37,33091.68443496802,30.9803,30.9931,30.9611,30.9611,33091.6844
2015-08-18 13:00:00,48.38,48.39,48.34,48.36,15314.779486028505,30.9675,30.9739,30.9419,30.9547,15314.7795
2015-08-18 13:05:00,48.35,48.38,48.34,48.36,18660.08304342947,30.9483,30.9675,30.9419,30.9547,18660.083
2015-08-18 13:10:00,48.35,48.36,48.32,48.33,22723.60004488834,30.9483,30.9547,30.9291,30.9355,22723.6
2015-08-18 13:15:00,48.32,48.35,48.32,48.34,23053.52934575244,30.9291,30.9483,30.9291,30.9419,23053.5293
2015-08-18 13:20:00,48.34,48.35,48.32,48.32,33513.63483335204,30.9419,30.9483,30.9291,30.9291,33513.6348
2015-08-18 13:25:00,48.32,48.35,48.32,48.32,31355.62787565929,30.9291,30.9483,30.9291,30.9291,31355.6279
2015-08-18 13:30:00,48.33,48.34,48.3,48.33,37963.19156099203,30.9355,30.9419,30.9163,30.9355,37963.1916
2015-08-18 13:35:00,48.33,48.35,48.32,48.32,47775.78274043317,30.9355,30.9483,30.9291,30.9291,47775.7827
2015-08-18 13:40:00,48.33,48.35,48.32,48.33,35988.10458983279,30.9355,30.9483,30.9291,30.9355,35988.1046
2015-08-18 13:45:00,48.32,48.34,48.28,48.28,98773.42610256984,30.9291,30.9419,30.9035,30.9035,98773.4261
2015-08-18 13:50:00,48.28,48.32,48.25,48.3,29684.65940971832,30.9035,30.9291,30.8843,30.9163,29684.6594
2015-08-18 13:55:00,48.31,48.35,48.29,48.3,42169.22904275614,30.9227,30.9483,30.9099,30.9163,42169.229
2015-08-18 14:00:00,48.3,48.31,48.25,48.31,29020.311973964763,30.9163,30.9227,30.8843,30.9227,29020.312
2015-08-18 14:05:00,48.31,48.35,48.31,48.35,16061.04814274492,30.9227,30.9483,30.9227,30.9483,16061.0481
2015-08-18 14:10:00,48.35,48.38,48.32,48.38,35891.59465828751,30.9483,30.9675,30.9291,30.9675,35891.5947
2015-08-18 14:15:00,48.38,48.4,48.37,48.38,73514.75704185838,30.9675,30.9803,30.9611,30.9675,73514.757
2015-08-18 14:20:00,48.39,48.4,48.37,48.39,45824.26214790708,30.9739,30.9803,30.9611,30.9739,45824.2621
2015-08-18 14:25:00,48.4,48.44,48.39,48.43,120726.06890360228,30.9803,31.0059,30.9739,30.9995,120726.0689
2015-08-18 14:30:00,48.43,48.44,48.4,48.41,35625.63124228481,30.9995,31.0059,30.9803,30.9867,35625.6312
2015-08-18 14:35:00,48.4,48.46,48.4,48.46,42039.05285602064,30.9803,31.0187,30.9803,31.0187,42039.0529
2015-08-18 14:40:00,48.45,48.45,48.39,48.39,54631.35450566715,31.0123,31.0123,30.9739,30.9739,54631.3545
2015-08-18 14:45:00,48.4,48.4,48.31,48.31,109059.58927168668,30.9803,30.9803,30.9227,30.9227,109059.5893
2015-08-18 14:50:00,48.32,48.32,48.28,48.3,42122.09628548984,30.9291,30.9291,30.9035,30.9163,42122.0963
2015-08-18 14:55:00,48.31,48.31,48.26,48.27,48927.1686679385,30.9227,30.9227,30.8907,30.8971,48927.1687
2015-08-18 15:00:00,48.27,48.31,48.26,48.26,44874.87375154303,30.8971,30.9227,30.8907,30.8907,44874.8738
2015-08-18 15:05:00,48.27,48.33,48.27,48.3,60049.377174278976,30.8971,30.9355,30.8971,30.9163,60049.3772
2015-08-18 15:10:00,48.3,48.32,48.29,48.32,44089.3277971047,30.9163,30.9291,30.9099,30.9291,44089.3278
2015-08-18 15:15:00,48.32,48.35,48.32,48.32,50485.916283245424,30.9291,30.9483,30.9291,30.9291,50485.9163
2015-08-18 15:20:00,48.32,48.34,48.29,48.3,52848.16518909213,30.9291,30.9419,30.9099,30.9163,52848.1652
2015-08-18 15:25:00,48.3,48.35,48.29,48.32,70791.15699697004,30.9163,30.9483,30.9099,30.9291,70791.157
2015-08-18 15:30:00,48.33,48.34,48.3,48.32,39863.09056222646,30.9355,30.9419,30.9163,30.9291,39863.0906
2015-08-18 15:35:00,48.32,48.37,48.32,48.35,73655.03310515093,30.9291,30.9611,30.9291,30.9483,73655.0331
2015-08-18 15:40:00,48.35,48.37,48.32,48.32,89734.0365839973,30.9483,30.9611,30.9291,30.9291,89734.0366
2015-08-18 15:45:00,48.33,48.36,48.32,48.35,114657.16530131298,30.9355,30.9547,30.9291,30.9483,114657.1653
2015-08-18 15:50:00,48.35,48.35,48.32,48.32,109167.32128829537,30.9483,30.9483,30.9291,30.9291,109167.3213
2015-08-18 15:55:00,48.32,48.39,48.3,48.35,525836.6064414768,30.9291,30.9739,30.9163,30.9483,525836.6064
2015-08-19 09:30:00,48.07,48.12,47.84,48.1,113546.1788800359,30.7691,30.8011,30.6219,30.7883,113546.1789
2015-08-19 09:35:00,48.07,48.09,47.86,47.86,40680.05835484233,30.7691,30.7819,30.6347,30.6347,40680.0584
2015-08-19 09:40:00,47.87,47.87,47.75,47.75,48343.62024464145,30.6411,30.6411,30.5643,30.5643,48343.6202
2015-08-19 09:45:00,47.75,47.75,47.64,47.66,115909.54999438894,30.5643,30.5643,30.4938,30.5066,115909.55
2015-08-19 09:50:00,47.66,47.71,47.58,47.69,68556.83986084614,30.5066,30.5387,30.4554,30.5259,68556.8399
2015-08-19 09:55:00,47.7,47.81,47.69,47.69,39904.61227696106,30.5323,30.6027,30.5259,30.5259,39904.6123
2015-08-19 10:00:00,47.69,47.84,47.68,47.77,41966.10930310852,30.5259,30.6219,30.5195,30.5771,41966.1093
2015-08-19 10:05:00,47.77,47.81,47.74,47.78,36385.36640107732,30.5771,30.6027,30.5579,30.5835,36385.3664
2015-08-19 10:10:00,47.78,47.84,47.78,47.8,41325.3282459881,30.5835,30.6219,30.5835,30.5963,41325.3282
2015-08-19 10:15:00,47.81,47.83,47.71,47.72,89950.62282572102,30.6027,30.6155,30.5387,30.5451,89950.6228
2015-08-19 10:20:00,47.72,47.72,47.64,47.66,72468.85871394904,30.5451,30.5451,30.4938,30.5066,72468.8587
2015-08-19 10:25:00,47.67,47.69,47.6,47.63,69621.81573336326,30.5131,30.5259,30.4682,30.4874,69621.8157
2015-08-19 10:30:00,47.62,47.64,47.58,47.59,80705.86915048816,30.481,30.4938,30.4554,30.4618,80705.8692
2015-08-19 10:35:00,47.6,47.62,47.51,47.53,70456.73886208057,30.4682,30.481,30.4106,30.4234,70456.7389
2015-08-19 10:40:00,47.53,47.56,47.38,47.43,76566.04197059813,30.4234,30.4426,30.3274,30.3594,76566.042
2015-08-19 10:45:00,47.43,47.44,47.35,47.4,60818.09000112221,30.3594,30.3658,30.3082,30.3402,60818.09
2015-08-19 10:50:00,47.4,47.42,47.29,47.32,56772.52833576478,30.3402,30.353,30.2698,30.289,56772.5283
2015-08-19 10:55:00,47.32,47.37,47.31,47.36,120693.5248569184,30.289,30.321,30.2826,30.3146,120693.5249
2015-08-19 11:00:00,47.36,47.47,47.35,47.38,116600.83043429468,30.3146,30.385,30.3082,30.3274,116600.8304
2015-08-19 11:05:00,47.38,47.44,47.36,47.42,51369.09437773538,30.3274,30.3658,30.3146,30.353,51369.0944
2015-08-19 11:10:00,47.43,47.5,47.42,47.45,54650.43205027494,30.3594,30.4042,30.353,30.3722,54650.4321
2015-08-19 11:15:00,47.45,47.46,47.4,47.44,52015.48647738749,30.3722,30.3786,30.3402,30.3658,52015.4865
2015-08-19 11:20:00,47.44,47.47,47.39,47.46,90291.77421164852,30.3658,30.385,30.3338,30.3786,90291.7742
2015-08-19 11:25:00,47.45,47.49,47.4,47.47,85920.77207945236,30.3722,30.3978,30.3402,30.385,85920.7721
2015-08-19 11:30:00,47.48,47.48,47.42,47.45,55843.33969251486,30.3914,30.3914,30.353,30.3722,55843.3397
2015-08-19 11:35:00,47.45,47.5,47.44,47.49,60132.42060374817,30.3722,30.4042,30.3658,30.3978,60132.4206
2015-08-19 11:40:00,47.5,47.5,47.44,47.45,65649.19762091797,30.4042,30.4042,30.3658,30.3722,65649.1976
2015-08-19 11:45:00,47.44,47.45,47.37,47.4,60869.71159241387,30.3658,30.3722,30.321,30.3402,60869.7116
2015-08-19 11:50:00,47.41,47.47,47.4,47.47,35095.94882729211,30.3466,30.385,30.3402,30.385,35095.9488
2015-08-19 11:55:00,47.47,47.52,47.46,47.48,32241.050387161933,30.385,30.417,30.3786,30.3914,32241.0504
2015-08-19 12:00:00,47.48,47.53,47.47,47.5,86405.56615419145,30.3914,30.4234,30.385,30.4042,86405.5662
2015-08-19 12:05:00,47.5,47.58,47.5,47.58,64731.23106273145,30.4042,30.4554,30.4042,30.4554,64731.2311
2015-08-19 12:10:00,47.58,47.58,47.52,47.53,49823.81326450454,30.4554,30.4554,30.417,30.4234,49823.8133
2015-08-19 12:15:00,47.52,47.54,47.49,47.53,38885.64695320391,30.417,30.4298,30.3978,30.4234,38885.647
2015-08-19 12:20:00,47.52,47.56,47.5,47.54,41055.99820446639,30.417,30.4426,30.4042,30.4298,41055.9982
2015-08-19 12:25:00,47.55,47.61,47.54,47.59,52599.03490068454,30.4362,30.4746,30.4298,30.4618,52599.0349
2015-08-19 12:30:00,47.59,47.62,47.58,47.61,71503.75939849623,30.4618,30.481,30.4554,30.4746,71503.7594
2015-08-19 12:35:00,47.61,47.66,47.6,47.64,50353.495679497246,30.4746,30.5066,30.4682,30.4938,50353.4957
2015-08-19 12:40:00,47.65,47.69,47.63,47.66,163384.58085512288,30.5002,30.5259,30.4874,30.5066,163384.5809
2015-08-19 12:45:00,47.66,47.67,47.62,47.63,91156.99697003704,30.5066,30.5131,30.481,30.4874,91156.997
2015-08-19 12:50:00,47.63,47.68,47.63,47.66,87940.74739086522,30.4874,30.5195,30.4874,30.5066,87940.7474
2015-08-19 12:55:00,47.67,47.72,47.66,47.71,32546.29110088654,30.5131,30.5451,30.5066,30.5387,32546.2911
2015-08-19 13:00:00,47.71,47.77,47.71,47.76,64990.461227696105,30.5387,30.5771,30.5387,30.5707,64990.4612
2015-08-19 13:05:00,47.78,47.79,47.74,47.77,36096.958814947815,30.5835,30.5899,30.5579,30.5771,36096.9588
2015-08-19 13:10:00,47.77,47.8,47.75,47.75,49960.72270227808,30.5771,30.5963,30.5643,30.5643,49960.7227
2015-08-19 13:15:00,47.75,47.81,47.75,47.79,29299.74189204354,30.5643,30.6027,30.5643,30.5899,29299.7419
2015-08-19 13:20:00,47.8,47.83,47.77,47.82,90695.76927393107,30.5963,30.6155,30.5771,30.6091,90695.7693
2015-08-19 13:25:00,47.82,47.82,47.72,47.72,35082.48232521602,30.6091,30.6091,30.5451,30.5451,35082.4823
2015-08-19 13:30:00,47.72,47.81,47.71,47.8,44455.1677701717,30.5451,30.6027,30.5387,30.5963,44455.1678
2015-08-19 13:35:00,47.8,47.83,47.75,47.82,99327.79710470204,30.5963,30.6155,30.5643,30.6091,99327.7971
2015-08-19 13:40:00,47.83,47.93,47.83,47.91,58309.95398945124,30.6155,30.6795,30.6155,30.6667,58309.954
2015-08-19 13:45:00,47.92,47.99,47.87,47.88,80475.81640668836,30.6731,30.7179,30.6411,30.6475,80475.8164
2015-08-19 13:50:00,47.87,47.91,47.82,47.84,73643.81102008752,30.6411,30.6667,30.6091,30.6219,73643.811
2015-08-19 13:55:00,47.84,47.85,47.72,47.79,89618.44910784424,30.6219,30.6283,30.5451,30.5899,89618.4491
2015-08-19 14:00:00,47.79,47.94,47.78,47.93,92069.35248569184,30.5899,30.6859,30.5835,30.6795,92069.3525
2015-08-19 14:05:00,47.92,48.12,47.91,48.04,83624.73347547973,30.6731,30.8011,30.6667,30.7499,83624.7335
2015-08-19 14:10:00,48.05,48.24,48.05,48.2,723176.9722814498,30.7563,30.8779,30.7563,30.8523,723176.9723
2015-08-19 14:15:00,48.18,48.18,48.07,48.14,71617.10245763662,30.8395,30.8395,30.7691,30.8139,71617.1025
2015-08-19 14:20:00,48.14,48.18,48.13,48.14,33941.19627426776,30.8139,30.8395,30.8075,30.8139,33941.1963
2015-08-19 14:25:00,48.14,48.15,48.01,48.06,49519.69475928627,30.8139,30.8203,30.7307,30.7627,49519.6948
2015-08-19 14:30:00,48.07,48.08,48.01,48.03,54497.81169341263,30.7691,30.7755,30.7307,30.7435,54497.8117
2015-08-19 14:35:00,48.03,48.08,48.03,48.06,65872.51711367971,30.7435,30.7755,30.7435,30.7627,65872.5171
2015-08-19 14:40:00,48.06,48.07,47.97,47.98,41782.06710806867,30.7627,30.7691,30.7051,30.7115,41782.0671
2015-08-19 14:45:00,47.97,47.99,47.92,47.99,67080.01346650207,30.7051,30.7179,30.6731,30.7179,67080.0135
2015-08-19 14:50:00,47.99,47.99,47.91,47.93,70992.03231960497,30.7179,30.7179,30.6667,30.6795,70992.0323
2015-08-19 14:55:00,47.92,47.93,47.79,47.86,75196.94759286275,30.6731,30.6795,30.5899,30.6347,75196.9476
2015-08-19 15:00:00,47.86,47.86,47.77,47.77,97451.46448210075,30.6347,30.6347,30.5771,30.5771,97451.4645
2015-08-19 15:05:00,47.76,47.89,47.75,47.87,72957.01941420716,30.5707,30.6539,30.5643,30.6411,72957.0194
2015-08-19 15:10:00,47.87,47.91,47.83,47.85,63832.34204915273,30.6411,30.6667,30.6155,30.6283,63832.342
2015-08-19 15:15:00,47.85,47.91,47.8,47.9,111493.65952193916,30.6283,30.6667,30.5963,30.6603,111493.6595
2015-08-19 15:20:00,47.9,47.95,47.86,47.88,109390.64078105713,30.6603,30.6923,30.6347,30.6475,109390.6408
2015-08-19 15:25:00,47.88,47.92,47.87,47.9,90043.76613174727,30.6475,30.6731,30.6411,30.6603,90043.7661
2015-08-19 15:30:00,47.91,47.95,47.87,47.89,80310.8517562563,30.6667,30.6923,30.6411,30.6539,80310.8518
2015-08-19 15:35:00,47.89,47.92,47.82,47.82,119817.08001346648,30.6539,30.6731,30.6091,30.6091,119817.08
2015-08-19 15:40:00,47.82,47.91,47.8,47.85,208270.6766917293,30.6091,30.6667,30.5963,30.6283,208270.6767
2015-08-19 15:45:00,47.86,47.93,47.85,47.92,247683.76164291325,30.6347,30.6795,30.6283,30.6731,247683.7616
2015-08-19 15:50:00,47.92,47.99,47.91,47.94,193046.7960947144,30.6731,30.7179,30.6667,30.6859,193046.7961
2015-08-19 15:55:00,47.94,47.94,47.79,47.79,349198.74312647287,30.6859,30.6859,30.5899,30.5899,349198.7431
2015-08-20 09:30:00,47.35,47.49,47.09,47.1,255228.36943104028,30.3082,30.3978,30.1418,30.1482,255228.3694
2015-08-20 09:35:00,47.12,47.26,47.09,47.25,86447.08786892604,30.161,30.2506,30.1418,30.2442,86447.0879
2015-08-20 09:40:00,47.24,47.37,47.23,47.28,72032.31960498261,30.2378,30.321,30.2314,30.2634,72032.3196
2015-08-20 09:45:00,47.27,47.32,47.1,47.16,108905.84670631804,30.257,30.289,30.1482,30.1866,108905.8467
2015-08-20 09:50:00,47.15,47.22,47.09,47.16,57403.20951632813,30.1802,30.225,30.1418,30.1866,57403.2095
2015-08-20 09:55:00,47.17,47.2,47.1,47.12,47972.16922904275,30.193,30.2122,30.1482,30.161,47972.1692
2015-08-20 10:00:00,47.12,47.16,47.0,47.01,83836.83088317809,30.161,30.1866,30.0842,30.0906,83836.8309
2015-08-20 10:05:00,47.01,47.04,46.96,46.98,58287.50981932443,30.0906,30.1098,30.0586,30.0714,58287.5098
2015-08-20 10:10:00,46.98,47.04,46.93,47.04,90279.42991807878,30.0714,30.1098,30.0394,30.1098,90279.4299
2015-08-20 10:15:00,47.03,47.06,46.96,46.96,66175.51341039165,30.1034,30.1226,30.0586,30.0586,66175.5134
2015-08-20 10:20:00,46.96,46.99,46.85,46.85,149571.31635057792,30.0586,30.0778,29.9882,29.9882,149571.3164
2015-08-20 10:25:00,46.85,46.85,46.75,46.78,114255.41465604308,29.9882,29.9882,29.9242,29.9434,114255.4147
2015-08-20 10:30:00,46.77,46.84,46.76,46.78,122078.33015374256,29.937,29.9818,29.9306,29.9434,122078.3302
2015-08-20 10:35:00,46.78,46.9,46.78,46.88,70559.98204466389,29.9434,30.0202,29.9434,30.0074,70559.982
2015-08-20 10:40:00,46.89,46.9,46.85,46.86,44989.33901918976,30.0138,30.0202,29.9882,29.9946,44989.339
2015-08-20 10:45:00,46.85,46.94,46.83,46.94,69070.81135675008,29.9882,30.0458,29.9754,30.0458,69070.8114
2015-08-20 10:50:00,46.93,47.01,46.93,46.99,51968.3537201212,30.0394,30.0906,30.0394,30.0778,51968.3537
2015-08-20 10:55:00,46.99,47.01,46.93,46.94,43262.26012793177,30.0778,30.0906,30.0394,30.0458,43262.2601
2015-08-20 11:00:00,46.95,46.98,46.9,46.96,47436.875771518346,30.0522,30.0714,30.0202,30.0586,47436.8758
2015-08-20 11:05:00,46.96,46.96,46.88,46.89,61130.06396588486,30.0586,30.0586,30.0074,30.0138,61130.064
2015-08-20 11:10:00,46.89,46.94,46.88,46.9,59171.81012232073,30.0138,30.0458,30.0074,30.0202,59171.8101
2015-08-20 11:15:00,46.91,46.93,46.86,46.87,54314.891706879134,30.0266,30.0394,29.9946,30.001,54314.8917
2015-08-20 11:20:00,46.87,46.92,46.85,46.9,43982.717989002354,30.001,30.033,29.9882,30.0202,43982.718
2015-08-20 11:25:00,46.91,47.02,46.89,46.99,98326.78711704636,30.0266,30.097,30.0138,30.0778,98326.7871
2015-08-20 11:30:00,46.99,47.01,46.97,46.98,67069.913589945,30.0778,30.0906,30.065,30.0714,67069.9136
2015-08-20 11:35:00,46.99,47.03,46.97,47.02,53901.91897654584,30.0778,30.1034,30.065,30.097,53901.919
2015-08-20 11:40:00,47.01,47.02,46.99,47.0,26680.507238244863,30.0906,30.097,30.0778,30.0842,26680.5072
2015-08-20 11:45:00,47.0,47.07,46.98,47.07,34938.839636404446,30.0842,30.129,30.0714,30.129,34938.8396
2015-08-20 11:50:00,47.06,47.07,46.96,47.0,68865.44720008977,30.1226,30.129,30.0586,30.0842,68865.4472
2015-08-20 11:55:00,47.0,47.07,46.98,47.07,35098.19324430479,30.0842,30.129,30.0714,30.129,35098.1932
2015-08-20 12:00:00,47.07,47.08,46.97,46.98,54881.60700258108,30.129,30.1354,30.065,30.0714,54881.607
2015-08-20 12:05:00,46.98,46.98,46.94,46.98,64360.90225563909,30.0714,30.0714,30.0458,30.0714,64360.9023
2015-08-20 12:10:00,46.98,46.98,46.93,46.93,49848.50185164403,30.0714,30.0714,30.0394,30.0394,49848.5019
2015-08-20 12:15:00,46.92,46.92,46.82,46.84,65423.63371114353,30.033,30.033,29.969,29.9818,65423.6337
2015-08-20 12:20:00,46.84,46.84,46.74,46.76,54007.406576141846,29.9818,29.9818,29.9178,29.9306,54007.4066
2015-08-20 12:25:00,46.75,46.77,46.71,46.76,49612.838065312535,29.9242,29.937,29.8986,29.9306,49612.8381
2015-08-20 12:30:00,46.76,46.78,46.71,46.72,65464.03321737178,29.9306,29.9434,29.8986,29.905,65464.0332
2015-08-20 12:35:00,46.71,46.76,46.71,46.73,73326.22601279317,29.8986,29.9306,29.8986,29.9114,73326.226
2015-08-20 12:40:00,46.72,46.76,46.68,46.69,53469.86870160476,29.905,29.9306,29.8794,29.8858,53469.8687
2015-08-20 12:45:00,46.69,46.71,46.62,46.68,97126.02401526202,29.8858,29.8986,29.841,29.8794,97126.024
2015-08-20 12:50:00,46.69,46.69,46.59,46.59,106996.97003703288,29.8858,29.8858,29.8218,29.8218,106996.97
2015-08-20 12:55:00,46.6,46.63,46.54,46.59,122305.01627202332,29.8282,29.8474,29.7897,29.8218,122305.0163
2015-08-20 13:00:00,46.59,46.6,46.53,46.54,100448.8834025362,29.8218,29.8282,29.7833,29.7897,100448.8834
2015-08-20 13:05:00,46.54,46.61,46.53,46.54,97173.15677252832,29.7897,29.8346,29.7833,29.7897,97173.1568
2015-08-20 13:10:00,46.54,46.58,46.52,46.52,109345.7524408035,29.7897,29.8154,29.7769,29.7769,109345.7524
2015-08-20 13:15:00,46.52,46.57,46.5,46.57,60383.79530916844,29.7769,29.809,29.7641,29.809,60383.7953
2015-08-20 13:20:00,46.57,46.6,46.55,46.56,64878.24037706205,29.809,29.8282,29.7962,29.8026,64878.2404
2015-08-20 13:25:00,46.56,46.62,46.52,46.54,89123.55515654809,29.8026,29.841,29.7769,29.7897,89123.5552
2015-08-20 13:30:00,46.54,46.6,46.52,46.56,70294.0186286612,29.7897,29.8282,29.7769,29.8026,70294.0186
2015-08-20 13:35:00,46.56,46.56,46.51,46.52,61231.0627314555,29.8026,29.8026,29.7705,29.7769,61231.0627
2015-08-20 13:40:00,46.52,46.53,46.46,46.51,73233.08270676692,29.7769,29.7833,29.7385,29.7705,73233.0827
2015-08-20 13:45:00,46.52,46.52,46.44,46.51,90568.9597127146,29.7769,29.7769,29.7257,29.7705,90568.9597
2015-08-20 13:50:00,46.52,46.53,46.49,46.5,69615.08248232522,29.7769,29.7833,29.7577,29.7641,69615.0825
2015-08-20 13:55:00,46.51,46.56,46.5,46.56,55186.84771630569,29.7705,29.8026,29.7641,29.8026,55186.8477
2015-08-20 14:00:00,46.56,46.58,46.52,46.52,32299.40522949164,29.8026,29.8154,29.7769,29.7769,32299.4052
2015-08-20 14:05:00,46.53,46.54,46.48,46.48,46402.19952867243,29.7833,29.7897,29.7513,29.7513,46402.1995
2015-08-20 14:10:00,46.48,46.5,46.42,46.43,53563.01200763101,29.7513,29.7641,29.7129,29.7193,53563.012
2015-08-20 14:15:00,46.43,46.46,46.37,46.46,113932.21860621702,29.7193,29.7385,29.6809,29.7385,113932.2186
2015-08-20 14:20:00,46.47,46.52,46.44,46.5,41295.02861631691,29.7449,29.7769,29.7257,29.7641,41295.0286
2015-08-20 14:25:00,46.49,46.49,46.43,46.43,59331.16373022107,29.7577,29.7577,29.7193,29.7193,59331.1637
2015-08-20 14:30:00,46.43,46.44,46.33,46.36,109160.58803725732,29.7193,29.7257,29.6553,29.6745,109160.588
2015-08-20 14:35:00,46.36,46.41,46.35,46.36,54491.07844237459,29.6745,29.7065,29.6681,29.6745,54491.0784
2015-08-20 14:40:00,46.36,46.36,46.31,46.36,98368.30883178096,29.6745,29.6745,29.6425,29.6745,98368.3088
2015-08-20 14:45:00,46.36,46.37,46.28,46.29,51812.36673773987,29.6745,29.6809,29.6233,29.6297,51812.3667
2015-08-20 14:50:00,46.29,46.38,46.28,46.34,65640.21995286724,29.6297,29.6873,29.6233,29.6617,65640.22
2015-08-20 14:55:00,46.34,46.36,46.27,46.28,64501.178318931656,29.6617,29.6745,29.6169,29.6233,64501.1783
2015-08-20 15:00:00,46.28,46.36,46.27,46.36,65223.88059701492,29.6233,29.6745,29.6169,29.6745,65223.8806
2015-08-20 15:05:00,46.36,46.37,46.33,46.36,176635.61889799123,29.6745,29.6809,29.6553,29.6745,176635.6189
2015-08-20 15:10:00,46.36,46.4,46.34,46.37,138179.77780271575,29.6745,29.7001,29.6617,29.6809,138179.7778
2015-08-20 15:15:00,46.37,46.39,46.32,46.33,187908.20334418133,29.6809,29.6937,29.6489,29.6553,187908.2033
2015-08-20 15:20:00,46.33,46.37,46.33,46.35,130604.8703849175,29.6553,29.6809,29.6553,29.6681,130604.8704
2015-08-20 15:25:00,46.35,46.42,46.33,46.41,126277.63438446863,29.6681,29.7129,29.6553,29.7065,126277.6344
2015-08-20 15:30:00,46.41,46.46,46.4,46.45,169744.13646055435,29.7065,29.7385,29.7001,29.7321,169744.1365
2015-08-20 15:35:00,46.46,46.48,46.4,46.43,260623.94792952528,29.7385,29.7513,29.7001,29.7193,260623.9479
2015-08-20 15:40:00,46.43,46.46,46.36,46.46,143465.37986757938,29.7193,29.7385,29.6745,29.7385,143465.3799
2015-08-20 15:45:00,46.46,46.46,46.4,46.43,223221.8606217035,29.7385,29.7385,29.7001,29.7193,223221.8606
2015-08-20 15:50:00,46.43,46.44,46.37,46.38,264098.3054651554,29.7193,29.7257,29.6809,29.6873,264098.3055
2015-08-20 15:55:00,46.37,46.38,46.26,46.27,516875.7715183481,29.6809,29.6873,29.6105,29.6169,516875.7715
2015-08-21 09:30:00,45.76,45.86,45.58,45.72,499618.4491078442,29.2905,29.3545,29.1753,29.2649,499618.4491
2015-08-21 09:35:00,45.72,45.77,45.6,45.73,96440.354617888,29.2649,29.2969,29.1881,29.2713,96440.3546
2015-08-21 09:40:00,45.72,45.76,45.52,45.53,135322.63494557288,29.2649,29.2905,29.1369,29.1433,135322.6349
2015-08-21 09:45:00,45.53,45.54,45.32,45.46,207018.2919986533,29.1433,29.1497,29.0088,29.0985,207018.292
2015-08-21 09:50:00,45.46,45.58,45.41,45.55,111585.68061945908,29.0985,29.1753,29.0664,29.1561,111585.6806
2015-08-21 09:55:00,45.56,45.7,45.54,45.69,96852.20513971496,29.1625,29.2521,29.1497,29.2457,96852.2051
2015-08-21 10:00:00,45.68,45.76,45.68,45.7,173780.72045786105,29.2393,29.2905,29.2393,29.2521,173780.7205
2015-08-21 10:05:00,45.7,45.75,45.67,45.7,136173.26899337897,29.2521,29.2841,29.2329,29.2521,136173.269
2015-08-21 10:10:00,45.7,45.71,45.62,45.65,112299.40522949163,29.2521,29.2585,29.2009,29.2201,112299.4052
2015-08-21 10:15:00,45.65,45.7,45.59,45.59,54938.83963640444,29.2201,29.2521,29.1817,29.1817,54938.8396
2015-08-21 10:20:00,45.57,45.66,45.54,45.6,119888.90135787228,29.1689,29.2265,29.1497,29.1881,119888.9014
2015-08-21 10:25:00,45.59,45.6,45.47,45.48,101064.97587251713,29.1817,29.1881,29.1049,29.1113,101064.9759
2015-08-21 10:30:00,45.46,45.54,45.46,45.46,88789.13702165862,29.0985,29.1497,29.0985,29.0985,88789.137
2015-08-21 10:35:00,45.46,45.47,45.39,45.46,347280.888789137,29.0985,29.1049,29.0536,29.0985,347280.8888
2015-08-21 10:40:00,45.46,45.55,45.46,45.53,82406.01503759398,29.0985,29.1561,29.0985,29.1433,82406.015
2015-08-21 10:45:00,45.54,45.58,45.4,45.43,78341.37582762877,29.1497,29.1753,29.06,29.0793,78341.3758
2015-08-21 10:50:00,45.43,45.5,45.37,45.39,94610.03254404668,29.0793,29.1241,29.0408,29.0536,94610.0325
2015-08-21 10:55:00,45.39,45.39,45.24,45.3,95024.12748288632,29.0536,29.0536,28.9576,28.996,95024.1275
2015-08-21 11:00:00,45.31,45.32,45.14,45.16,89703.73695432612,29.0024,29.0088,28.8936,28.9064,89703.737
2015-08-21 11:05:00,45.15,45.21,45.13,45.19,147129.39064078106,28.9,28.9384,28.8872,28.9256,147129.3906
2015-08-21 11:10:00,45.18,45.18,44.96,45.08,167406.57614184715,28.9192,28.9192,28.7784,28.8552,167406.5761
2015-08-21 11:15:00,45.07,45.08,45.03,45.06,87515.43036696217,28.8488,28.8552,28.8232,28.8424,87515.4304
2015-08-21 11:20:00,45.06,45.08,44.98,45.02,123557.40096509932,28.8424,28.8552,28.7912,28.8168,123557.401
2015-08-21 11:25:00,45.02,45.07,45.0,45.01,97863.31500392772,28.8168,28.8488,28.804,28.8104,97863.315
2015-08-21 11:30:00,45.01,45.05,44.99,45.01,176224.89058467062,28.8104,28.836,28.7976,28.8104,176224.8906
2015-08-21 11:35:00,45.01,45.01,44.78,44.8,167080.01346650207,28.8104,28.8104,28.6632,28.676,167080.0135
2015-08-21 11:40:00,44.8,44.93,44.78,44.88,94562.89978678038,28.676,28.7592,28.6632,28.7272,94562.8998
2015-08-21 11:45:00,44.86,44.95,44.84,44.95,106792.72808887892,28.7144,28.772,28.7016,28.772,106792.7281
2015-08-21 11:50:00,44.95,44.95,44.86,44.89,85754.68522051397,28.772,28.772,28.7144,28.7336,85754.6852
2015-08-21 11:55:00,44.89,45.07,44.88,45.05,114991.58343620245,28.7336,28.8488,28.7272,28.836,114991.5834
2015-08-21 12:00:00,45.02,45.1,44.96,45.09,86566.04197059813,28.8168,28.868,28.7784,28.8616,86566.042
2015-08-21 12:05:00,45.08,45.2,45.01,45.18,55455.05554932106,28.8552,28.932,28.8104,28.9192,55455.0555
2015-08-21 12:10:00,45.18,45.26,45.05,45.07,91875.21041409494,28.9192,28.9704,28.836,28.8488,91875.2104
2015-08-21 12:15:00,45.07,45.11,45.03,45.08,33715.63236449332,28.8488,28.8744,28.8232,28.8552,33715.6324
2015-08-21 12:20:00,45.08,45.09,44.98,45.03,38165.18909213332,28.8552,28.8616,28.7912,28.8232,38165.1891
2015-08-21 12:25:00,45.03,45.11,45.03,45.05,32048.03052407137,28.8232,28.8744,28.8232,28.836,32048.0305
2015-08-21 12:30:00,45.05,45.16,45.05,45.08,36688.36269778925,28.836,28.9064,28.836,28.8552,36688.3627
2015-08-21 12:35:00,45.09,45.16,45.08,45.13,125890.47244978115,28.8616,28.9064,28.8552,28.8872,125890.4724
2015-08-21 12:40:00,45.12,45.13,44.99,45.07,73182.5833239816,28.8808,28.8872,28.7976,28.8488,73182.5833
2015-08-21 12:45:00,45.05,45.09,45.02,45.09,39363.70777690495,28.836,28.8616,28.8168,28.8616,39363.7078
2015-08-21 12:50:00,45.1,45.1,44.96,45.02,33374.480978565814,28.868,28.868,28.7784,28.8168,33374.481
2015-08-21 12:55:00,45.02,45.02,44.85,44.86,55890.47244978117,28.8168,28.8168,28.708,28.7144,55890.4724
2015-08-21 13:00:00,44.85,44.96,44.82,44.87,104107.28313320616,28.708,28.7784,28.6888,28.7208,104107.2831
2015-08-21 13:05:00,44.86,44.93,44.86,44.88,38313.32061497026,28.7144,28.7592,28.7144,28.7272,38313.3206
2015-08-21 13:10:00,44.89,44.9,44.84,44.88,37059.81371338794,28.7336,28.74,28.7016,28.7272,37059.8137
2015-08-21 13:15:00,44.87,44.91,44.81,44.86,34929.86196835372,28.7208,28.7464,28.6824,28.7144,34929.862
2015-08-21 13:20:00,44.87,44.97,44.85,44.94,35212.65851195152,28.7208,28.7848,28.708,28.7656,35212.6585
2015-08-21 13:25:00,44.93,45.01,44.88,45.0,58515.318146111546,28.7592,28.8104,28.7272,28.804,58515.3181
2015-08-21 13:30:00,44.99,44.99,44.87,44.92,82952.53058018179,28.7976,28.7976,28.7208,28.7528,82952.5306
2015-08-21 13:35:00,44.92,45.05,44.91,45.02,77792.61586802828,28.7528,28.836,28.7464,28.8168,77792.6159
2015-08-21 13:40:00,45.01,45.09,44.99,45.04,36086.85893839075,28.8104,28.8616,28.7976,28.8296,36086.8589
2015-08-21 13:45:00,45.04,45.05,44.94,45.0,177192.2343171361,28.8296,28.836,28.7656,28.804,177192.2343
2015-08-21 13:50:00,45.01,45.04,44.94,44.96,81068.34249803613,28.8104,28.8296,28.7656,28.7784,81068.3425
2015-08-21 13:55:00,44.97,45.09,44.97,45.07,38105.71204129727,28.7848,28.8616,28.7848,28.8488,38105.712
2015-08-21 14:00:00,45.06,45.15,45.04,45.07,59057.344854674,28.8424,28.9,28.8296,28.8488,59057.3449
2015-08-21 14:05:00,45.05,45.08,44.96,45.05,64559.53316126136,28.836,28.8552,28.7784,28.836,64559.5332
2015-08-21 14:10:00,45.04,45.04,44.96,44.98,45167.7701716979,28.8296,28.8296,28.7784,28.7912,45167.7702
2015-08-21 14:15:00,44.98,45.05,44.9,44.93,67415.55380989787,28.7912,28.836,28.74,28.7592,67415.5538
2015-08-21 14:20:00,44.94,44.96,44.83,44.87,56291.10088654472,28.7656,28.7784,28.6952,28.7208,56291.1009
2015-08-21 14:25:00,44.87,44.91,44.84,44.88,44350.80237908203,28.7208,28.7464,28.7016,28.7272,44350.8024
2015-08-21 14:30:00,44.88,44.95,44.87,44.89,44752.55302435192,28.7272,28.772,28.7208,28.7336,44752.553
2015-08-21 14:35:00,44.88,44.88,44.78,44.8,110589.15946582876,28.7272,28.7272,28.6632,28.676,110589.1595
2015-08-21 14:40:00,44.8,44.81,44.77,44.79,187507.5749074178,28.676,28.6824,28.6568,28.6696,187507.5749
2015-08-21 14:45:00,44.78,44.8,44.57,44.57,207813.9378296488,28.6632,28.676,28.5288,28.5288,207813.9378
2015-08-21 14:50:00,44.57,44.62,44.51,44.58,146330.37818426662,28.5288,28.5608,28.4904,28.5352,146330.3782
2015-08-21 14:55:00,44.57,44.64,44.53,44.53,65034.22735944338,28.5288,28.5736,28.5032,28.5032,65034.2274
2015-08-21 15:00:00,44.53,44.62,44.5,44.61,97417.79822691056,28.5032,28.5608,28.484,28.5544,97417.7982
2015-08-21 15:05:00,44.61,44.62,44.46,44.47,128455.8410952755,28.5544,28.5608,28.4584,28.4648,128455.8411
2015-08-21 15:10:00,44.47,44.48,44.31,44.39,322738.18875547074,28.4648,28.4712,28.3624,28.4136,322738.1888
2015-08-21 15:15:00,44.39,44.49,44.24,44.48,148041.74615643587,28.4136,28.4776,28.3175,28.4712,148041.7462
2015-08-21 15:20:00,44.47,44.51,44.4,44.48,127965.43597800472,28.4648,28.4904,28.42,28.4712,127965.436
2015-08-21 15:25:00,44.48,44.48,44.37,44.41,106030.74851307372,28.4712,28.4712,28.4008,28.4264,106030.7485
2015-08-21 15:30:00,44.41,44.42,44.29,44.31,233216.2495791718,28.4264,28.4328,28.3495,28.3624,233216.2496
2015-08-21 15:35:00,44.31,44.38,44.23,44.37,274794.0747390865,28.3624,28.4072,28.3111,28.4008,274794.0747
2015-08-21 15:40:00,44.37,44.45,44.36,44.44,207241.6114914151,28.4008,28.452,28.3944,28.4456,207241.6115
2015-08-21 15:45:00,44.44,44.51,44.38,44.46,374020.8730782179,28.4456,28.4904,28.4072,28.4584,374020.8731
2015-08-21 15:50:00,44.46,44.51,44.37,44.38,610230.0527437998,28.4584,28.4904,28.4008,28.4072,610230.0527
2015-08-21 15:55:00,44.38,44.39,44.14,44.16,846002.6933004152,28.4072,28.4136,28.2535,28.2663,846002.6933
2015-08-24 09:30:00,41.31,41.31,39.64,40.21,47538.99674559533,26.4421,26.4421,25.3731,25.738,47538.9967
2015-08-24 09:35:00,40.22,41.53,40.1,41.18,449416.4515767029,25.7444,26.5829,25.6676,26.3589,449416.4516
2015-08-24 09:40:00,41.16,43.24,41.04,43.08,350823.7010436539,26.3461,27.6775,26.2693,27.575,350823.701
2015-08-24 09:45:00,43.13,43.16,42.26,42.34,261930.1986309056,27.607,27.6262,27.0502,27.1014,261930.1986
2015-08-24 09:50:00,42.32,42.55,41.83,42.1,247503.0860733924,27.0886,27.2358,26.7749,26.9478,247503.0861
2015-08-24 09:55:00,42.1,42.45,42.04,42.44,143160.13915385478,26.9478,27.1718,26.9093,27.1654,143160.1392
2015-08-24 10:00:00,42.43,42.77,42.18,42.77,263135.45056671527,27.159,27.3766,26.999,27.3766,263135.4506
2015-08-24 10:05:00,42.75,42.75,42.43,42.61,193410.3916507687,27.3638,27.3638,27.159,27.2742,193410.3917
2015-08-24 10:10:00,42.6,42.77,42.47,42.55,202156.8847491864,27.2678,27.3766,27.1846,27.2358,202156.8847
2015-08-24 10:15:00,42.53,42.91,42.51,42.75,253936.7074402424,27.223,27.4662,27.2102,27.3638,253936.7074
2015-08-24 10:20:00,42.75,43.14,42.69,43.13,117372.90988665694,27.3638,27.6134,27.3254,27.607,117372.9099
2015-08-24 10:25:00,43.14,43.17,42.91,43.06,541070.5869150488,27.6134,27.6326,27.4662,27.5622,541070.5869
2015-08-24 10:30:00,43.05,43.05,42.6,42.67,329964.08932779706,27.5558,27.5558,27.2678,27.3126,329964.0893
2015-08-24 10:35:00,42.67,43.21,42.67,43.04,262111.9964089328,27.3126,27.6583,27.3126,27.5494,262111.9964
2015-08-24 10:40:00,43.03,43.19,42.64,42.87,184323.86937492984,27.543,27.6455,27.2934,27.4406,184323.8694
2015-08-24 10:45:00,42.87,43.04,42.83,42.95,85571.76523398046,27.4406,27.5494,27.415,27.4918,85571.7652
2015-08-24 10:50:00,42.94,43.08,42.9,42.94,145861.2950286163,27.4854,27.575,27.4598,27.4854,145861.295
2015-08-24 10:55:00,42.95,42.96,42.74,42.83,139615.0824823252,27.4918,27.4982,27.3574,27.415,139615.0825
2015-08-24 11:00:00,42.84,42.93,42.66,42.66,139181.9099988778,27.4214,27.479,27.3062,27.3062,139181.91
2015-08-24 11:05:00,42.67,42.67,42.45,42.51,128055.21265851194,27.3126,27.3126,27.1718,27.2102,128055.2127
2015-08-24 11:10:00,42.51,42.55,42.38,42.49,127800.47132757264,27.2102,27.2358,27.127,27.1974,127800.4713
2015-08-24 11:15:00,42.5,42.52,42.41,42.5,135480.8663449669,27.2038,27.2166,27.1462,27.2038,135480.8663
2015-08-24 11:20:00,42.5,42.52,42.39,42.42,146866.79385029737,27.2038,27.2166,27.1334,27.1526,146866.7939
2015-08-24 11:25:00,42.41,42.58,42.39,42.49,100375.93984962406,27.1462,27.255,27.1334,27.1974,100375.9398
2015-08-24 11:30:00,42.51,42.59,42.39,42.58,114263.27011558748,27.2102,27.2614,27.1334,27.255,114263.2701
2015-08-24 11:35:00,42.57,42.88,42.56,42.83,72858.26506564919,27.2486,27.447,27.2422,27.415,72858.2651
2015-08-24 11:40:00,42.83,42.89,42.71,42.87,115652.564246437,27.415,27.4534,27.3382,27.4406,115652.5642
2015-08-24 11:45:00,42.86,43.0,42.83,42.97,101412.86050948266,27.4342,27.5238,27.415,27.5046,101412.8605
2015-08-24 11:50:00,42.97,43.34,42.97,43.34,107303.33295926382,27.5046,27.7415,27.5046,27.7415,107303.333
2015-08-24 11:55:00,43.33,43.39,43.19,43.33,183501.2905397823,27.7351,27.7735,27.6455,27.7351,183501.2905
2015-08-24 12:00:00,43.33,43.35,43.12,43.17,159851.86847716305,27.7351,27.7479,27.6006,27.6326,159851.8685
2015-08-24 12:05:00,43.17,43.4,43.09,43.38,114577.4884973628,27.6326,27.7799,27.5814,27.7671,114577.4885
2015-08-24 12:10:00,43.38,43.49,43.22,43.25,154267.75894961282,27.7671,27.8375,27.6647,27.6839,154267.7589
2015-08-24 12:15:00,43.29,43.33,43.18,43.3,111784.31152508136,27.7095,27.7351,27.639,27.7159,111784.3115
2015-08-24 12:20:00,43.29,43.33,43.19,43.32,107184.37885759171,27.7095,27.7351,27.6455,27.7287,107184.3789
2015-08-24 12:25:00,43.32,43.5,43.3,43.39,149243.6314667265,27.7287,27.8439,27.7159,27.7735,149243.6315
2015-08-24 12:30:00,43.38,43.39,43.19,43.38,126977.89249242508,27.7671,27.7735,27.6455,27.7671,126977.8925
2015-08-24 12:35:00,43.38,43.53,43.37,43.46,90837.16754573,27.7671,27.8631,27.7607,27.8183,90837.1675
2015-08-24 12:40:00,43.47,43.49,43.38,43.47,73822.24217259567,27.8247,27.8375,27.7671,27.8247,73822.2422
2015-08-24 12:45:00,43.49,43.49,43.13,43.15,119877.67927280888,27.8375,27.8375,27.607,27.6198,119877.6793
2015-08-24 12:50:00,43.13,43.36,43.08,43.32,82246.66142969363,27.607,27.7543,27.575,27.7287,82246.6614
2015-08-24 12:55:00,43.33,43.41,43.21,43.26,83393.5585231736,27.7351,27.7863,27.6583,27.6903,83393.5585
2015-08-24 13:00:00,43.27,43.5,43.27,43.46,107604.08483896308,27.6967,27.8439,27.6967,27.8183,107604.0848
2015-08-24 13:05:00,43.44,43.53,43.41,43.5,59343.50802379082,27.8055,27.8631,27.7863,27.8439,59343.508
2015-08-24 13:10:00,43.51,43.55,43.38,43.5,140239.03041185052,27.8503,27.8759,27.7671,27.8439,140239.0304
2015-08-24 13:15:00,43.49,43.54,43.41,43.51,111191.7854337336,27.8375,27.8695,27.7863,27.8503,111191.7854
2015-08-24 13:20:00,43.49,43.51,43.25,43.29,110783.30153742564,27.8375,27.8503,27.6839,27.7095,110783.3015
2015-08-24 13:25:00,43.27,43.31,43.19,43.26,67158.5680619459,27.6967,27.7223,27.6455,27.6903,67158.5681
2015-08-24 13:30:00,43.25,43.26,43.15,43.16,97672.53955784984,27.6839,27.6903,27.6198,27.6262,97672.5396
2015-08-24 13:35:00,43.16,43.18,42.95,43.0,114180.22668611829,27.6262,27.639,27.4918,27.5238,114180.2267
2015-08-24 13:40:00,43.0,43.14,42.98,43.03,170612.72584446188,27.5238,27.6134,27.511,27.543,170612.7258
2015-08-24 13:45:00,43.02,43.16,42.97,43.09,86039.72618112445,27.5366,27.6262,27.5046,27.5814,86039.7262
2015-08-24 13:50:00,43.09,43.09,42.92,42.94,100243.51924587588,27.5814,27.5814,27.4726,27.4854,100243.5192
2015-08-24 13:55:00,42.94,42.96,42.75,42.75,105972.39367074402,27.4854,27.4982,27.3638,27.3638,105972.3937
2015-08-24 14:00:00,42.76,42.83,42.69,42.75,308578.1618224666,27.3702,27.415,27.3254,27.3638,308578.1618
2015-08-24 14:05:00,42.76,42.76,42.59,42.6,97533.38570306364,27.3702,27.3702,27.2614,27.2678,97533.3857
2015-08-24 14:10:00,42.6,42.67,42.5,42.5,113399.1695657053,27.2678,27.3126,27.2038,27.2038,113399.1696
2015-08-24 14:15:00,42.49,42.73,42.42,42.68,170968.46594097183,27.1974,27.351,27.1526,27.319,170968.4659
2015-08-24 14:20:00,42.71,42.77,42.63,42.7,63299.293008641005,27.3382,27.3766,27.287,27.3318,63299.293
2015-08-24 14:25:00,42.69,42.69,42.49,42.51,145496.57726405567,27.3254,27.3254,27.1974,27.2102,145496.5773
2015-08-24 14:30:00,42.51,42.67,42.49,42.59,74730.10885422511,27.2102,27.3126,27.1974,27.2614,74730.1089
2015-08-24 14:35:00,42.59,42.75,42.59,42.64,88086.63449668948,27.2614,27.3638,27.2614,27.2934,88086.6345
2015-08-24 14:40:00,42.63,42.63,42.46,42.49,129606.10481427448,27.287,27.287,27.1782,27.1974,129606.1048
2015-08-24 14:45:00,42.48,42.52,42.36,42.44,175076.87128268433,27.191,27.2166,27.1142,27.1654,175076.8713
2015-08-24 14:50:00,42.43,42.49,42.07,42.08,223509.14599932663,27.159,27.1974,26.9286,26.935,223509.146
2015-08-24 14:55:00,42.06,42.2,41.88,41.91,157577.1518348109,26.9222,27.0118,26.8069,26.8261,157577.1518
2015-08-24 15:00:00,41.91,41.95,41.69,41.93,301345.5279991022,26.8261,26.8517,26.6853,26.8389,301345.528
2015-08-24 15:05:00,41.93,42.12,41.89,42.1,167732.0166086859,26.8389,26.9606,26.8133,26.9478,167732.0166
2015-08-24 15:10:00,42.1,42.1,41.85,41.96,159217.82067108067,26.9478,26.9478,26.7877,26.8581,159217.8207
2015-08-24 15:15:00,41.95,41.97,41.77,41.81,172489.05846706318,26.8517,26.8645,26.7365,26.7621,172489.0585
2015-08-24 15:20:00,41.82,41.88,41.56,41.65,230347.88463696552,26.7685,26.8069,26.6021,26.6597,230347.8846
2015-08-24 15:25:00,41.65,41.77,41.55,41.61,311077.32016608684,26.6597,26.7365,26.5957,26.6341,311077.3202
2015-08-24 15:30:00,41.61,41.69,41.52,41.69,262554.14656043093,26.6341,26.6853,26.5765,26.6853,262554.1466
2015-08-24 15:35:00,41.67,42.33,41.66,42.3,276679.38502973854,26.6725,27.095,26.6661,27.0758,276679.385
2015-08-24 15:40:00,42.29,42.44,42.07,42.44,347710.6946470654,27.0694,27.1654,26.9286,27.1654,347710.6946
2015-08-24 15:45:00,42.45,42.77,42.19,42.2,358834.0253619122,27.1718,27.3766,27.0054,27.0118,358834.0254
2015-08-24 15:50:00,42.2,42.56,42.18,42.56,422337.5603187072,27.0118,27.2422,26.999,27.2422,422337.5603
2015-08-24 15:55:00,42.56,42.56,42.23,42.27,1379973.0669958475,27.2422,27.2422,27.031,27.0566,1379973.067
2015-08-25 09:30:00,43.85,43.99,43.55,43.65,369258.22017730895,28.0679,28.1575,27.8759,27.9399,369258.2202
2015-08-25 09:35:00,43.64,43.65,43.14,43.42,216793.85029738524,27.9335,27.9399,27.6134,27.7927,216793.8503
2015-08-25 09:40:00,43.4,43.62,43.39,43.52,390921.3331837055,27.7799,27.9207,27.7735,27.8567,390921.3332
2015-08-25 09:45:00,43.5,43.64,43.36,43.45,233905.2856020649,27.8439,27.9335,27.7543,27.8119,233905.2856
2015-08-25 09:50:00,43.44,43.48,43.21,43.23,195934.23858152845,27.8055,27.8311,27.6583,27.6711,195934.2386
2015-08-25 09:55:00,43.22,43.27,43.12,43.14,123338.57030636292,27.6647,27.6967,27.6006,27.6134,123338.5703
2015-08-25 10:00:00,43.17,43.17,43.01,43.04,160173.94231848276,27.6326,27.6326,27.5302,27.5494,160173.9423
2015-08-25 10:05:00,43.05,43.06,42.84,42.99,136659.1852766244,27.5558,27.5622,27.4214,27.5174,136659.1853
2015-08-25 10:10:00,43.0,43.24,42.9,43.22,158611.82807765683,27.5238,27.6775,27.4598,27.6647,158611.8281
2015-08-25 10:15:00,43.22,43.35,43.21,43.24,69757.60296263045,27.6647,27.7479,27.6583,27.6775,69757.603
2015-08-25 10:20:00,43.23,43.24,43.05,43.08,245659.29749747505,27.6711,27.6775,27.5558,27.575,245659.2975
2015-08-25 10:25:00,43.06,43.1,43.0,43.05,100416.33935585232,27.5622,27.5878,27.5238,27.5558,100416.3394
2015-08-25 10:30:00,43.04,43.05,42.98,43.02,143575.35630120075,27.5494,27.5558,27.511,27.5366,143575.3563
2015-08-25 10:35:00,43.02,43.11,42.98,43.08,106720.90674447312,27.5366,27.5942,27.511,27.575,106720.9067
2015-08-25 10:40:00,43.08,43.25,43.08,43.24,75008.41656379755,27.575,27.6839,27.575,27.6775,75008.4166
2015-08-25 10:45:00,43.23,43.25,43.1,43.17,76398.83290315341,27.6711,27.6839,27.5878,27.6326,76398.8329
2015-08-25 10:50:00,43.17,43.2,43.13,43.16,65686.2305016272,27.6326,27.6519,27.607,27.6262,65686.2305
2015-08-25 10:55:00,43.16,43.22,43.12,43.2,93907.53001907756,27.6262,27.6647,27.6006,27.6519,93907.53
2015-08-25 11:00:00,43.2,43.32,43.2,43.31,59123.555156548086,27.6519,27.7287,27.6519,27.7223,59123.5552
2015-08-25 11:05:00,43.3,43.38,43.28,43.36,78202.22197284256,27.7159,27.7671,27.7031,27.7543,78202.222
2015-08-25 11:10:00,43.34,43.53,43.34,43.5,118012.568735271,27.7415,27.8631,27.7415,27.8439,118012.5687
2015-08-25 11:15:00,43.51,43.55,43.46,43.47,66708.56245090338,27.8503,27.8759,27.8183,27.8247,66708.5625
2015-08-25 11:20:00,43.47,43.57,43.43,43.44,88763.32622601278,27.8247,27.8887,27.7991,27.8055,88763.3262
2015-08-25 11:25:00,43.43,43.44,43.33,43.34,59819.32443047918,27.7991,27.8055,27.7351,27.7415,59819.3244
2015-08-25 11:30:00,43.34,43.36,43.24,43.33,87056.44708786892,27.7415,27.7543,27.6775,27.7351,87056.4471
2015-08-25 11:35:00,43.33,43.4,43.3,43.31,59264.95342834698,27.7351,27.7799,27.7159,27.7223,59264.9534
2015-08-25 11:40:00,43.3,43.32,43.2,43.21,57347.09909101111,27.7159,27.7287,27.6519,27.6583,57347.0991
2015-08-25 11:45:00,43.2,43.31,43.17,43.29,50603.74817641117,27.6519,27.7223,27.6326,27.7095,50603.7482
2015-08-25 11:50:00,43.28,43.29,43.16,43.16,55873.639322186056,27.7031,27.7095,27.6262,27.6262,55873.6393
2015-08-25 11:55:00,43.15,43.15,43.03,43.06,43919.87431264729,27.6198,27.6198,27.543,27.5622,43919.8743
2015-08-25 12:00:00,43.06,43.07,43.0,43.06,64759.28627538996,27.5622,27.5686,27.5238,27.5622,64759.2863
2015-08-25 12:05:00,43.05,43.09,42.99,43.06,814679.6094714397,27.5558,27.5814,27.5174,27.5622,814679.6095
2015-08-25 12:10:00,43.05,43.13,43.04,43.12,53082.70676691729,27.5558,27.607,27.5494,27.6006,53082.7068
2015-08-25 12:15:00,43.12,43.15,42.99,43.01,51626.08012568735,27.6006,27.6198,27.5174,27.5302,51626.0801
2015-08-25 12:20:00,43.0,43.16,43.0,43.12,55993.71563236449,27.5238,27.6262,27.5238,27.6006,55993.7156
2015-08-25 12:25:00,43.12,43.16,43.08,43.12,35641.342161373585,27.6006,27.6262,27.575,27.6006,35641.3422
2015-08-25 12:30:00,43.11,43.19,43.1,43.17,103335.2036808439,27.5942,27.6455,27.5878,27.6326,103335.2037
2015-08-25 12:35:00,43.17,43.17,42.98,43.02,101310.73953540568,27.6326,27.6326,27.511,27.5366,101310.7395
2015-08-25 12:40:00,43.02,43.09,43.01,43.07,73882.84143193805,27.5366,27.5814,27.5302,27.5686,73882.8414
2015-08-25 12:45:00,43.07,43.07,42.97,43.01,100755.24632476714,27.5686,27.5686,27.5046,27.5302,100755.2463
2015-08-25 12:50:00,43.0,43.08,43.0,43.02,86425.76590730557,27.5238,27.575,27.5238,27.5366,86425.7659
2015-08-25 12:55:00,43.02,43.08,42.97,42.99,75308.04623499046,27.5366,27.575,27.5046,27.5174,75308.0462
2015-08-25 13:00:00,42.99,43.0,42.91,42.97,47426.77589496128,27.5174,27.5238,27.4662,27.5046,47426.7759
2015-08-25 13:05:00,42.97,43.03,42.93,42.94,52935.69745258669,27.5046,27.543,27.479,27.4854,52935.6975
2015-08-25 13:10:00,42.94,42.97,42.86,42.92,69511.83929974189,27.4854,27.5046,27.4342,27.4726,69511.8393
2015-08-25 13:15:00,42.92,42.95,42.83,42.85,51994.16451576703,27.4726,27.4918,27.415,27.4278,51994.1645
2015-08-25 13:20:00,42.84,42.92,42.83,42.84,77769.04948939513,27.4214,27.4726,27.415,27.4214,77769.0495
2015-08-25 13:25:00,42.83,42.83,42.62,42.68,230377.0620581304,27.415,27.415,27.2806,27.319,230377.0621
2015-08-25 13:30:00,42.67,42.77,42.64,42.71,97427.89810346764,27.3126,27.3766,27.2934,27.3382,97427.8981
2015-08-25 13:35:00,42.71,42.84,42.71,42.82,91376.94983727975,27.3382,27.4214,27.3382,27.4086,91376.9498
2015-08-25 13:40:00,42.81,42.82,42.68,42.73,116230.50162720232,27.4022,27.4086,27.319,27.351,116230.5016
2015-08-25 13:45:00,42.73,42.82,42.71,42.77,159919.20098754347,27.351,27.4086,27.3382,27.3766,159919.201
2015-08-25 13:50:00,42.77,42.84,42.74,42.83,102622.60127931768,27.3766,27.4214,27.3574,27.415,102622.6013
2015-08-25 13:55:00,42.83,42.96,42.82,42.85,117343.73246549208,27.415,27.4982,27.4086,27.4278,117343.7325
2015-08-25 14:00:00,42.85,42.9,42.83,42.84,91750.64526989116,27.4278,27.4598,27.415,27.4214,91750.6453
2015-08-25 14:05:00,42.84,42.9,42.77,42.79,86592.97497475031,27.4214,27.4598,27.3766,27.3894,86592.975
2015-08-25 14:10:00,42.79,42.84,42.75,42.78,66525.64246436987,27.3894,27.4214,27.3638,27.383,66525.6425
2015-08-25 14:15:00,42.78,42.88,42.74,42.87,93933.34081472336,27.383,27.447,27.3574,27.4406,93933.3408
2015-08-25 14:20:00,42.87,42.99,42.85,42.85,96184.49107844236,27.4406,27.5174,27.4278,27.4278,96184.4911
2015-08-25 14:25:00,42.86,42.93,42.83,42.9,73587.7005947705,27.4342,27.479,27.415,27.4598,73587.7006
2015-08-25 14:30:00,42.9,42.94,42.82,42.85,147494.1084053417,27.4598,27.4854,27.4086,27.4278,147494.1084
2015-08-25 14:35:00,42.85,42.89,42.77,42.81,76485.24295814162,27.4278,27.4534,27.3766,27.4022,76485.243
2015-08-25 14:40:00,42.82,42.9,42.8,42.82,55130.73729098866,27.4086,27.4598,27.3958,27.4086,55130.7373
2015-08-25 14:45:00,42.83,42.97,42.8,42.96,76856.69397374032,27.415,27.5046,27.3958,27.4982,76856.694
2015-08-25 14:50:00,42.97,43.08,42.93,42.97,85578.49848501851,27.5046,27.575,27.479,27.5046,85578.4985
2015-08-25 14:55:00,42.97,43.04,42.97,43.0,52695.54483222983,27.5046,27.5494,27.5046,27.5238,52695.5448
2015-08-25 15:00:00,42.99,43.04,42.89,42.9,102815.62114240826,27.5174,27.5494,27.4534,27.4598,102815.6211
2015-08-25 15:05:00,42.9,42.9,42.75,42.8,128364.94220626193,27.4598,27.4598,27.3638,27.3958,128364.9422
2015-08-25 15:10:00,42.8,42.82,42.75,42.77,108096.73437324654,27.3958,27.4086,27.3638,27.3766,108096.7344
2015-08-25 15:15:00,42.77,42.79,42.66,42.68,372062.6192346538,27.3766,27.3894,27.3062,27.319,372062.6192
2015-08-25 15:20:00,42.67,42.67,42.51,42.51,210616.0924699809,27.3126,27.3126,27.2102,27.2102,210616.0925
2015-08-25 15:25:00,42.51,42.54,42.38,42.41,181622.71350016832,27.2102,27.2294,27.127,27.1462,181622.7135
2015-08-25 15:30:00,42.41,42.43,42.21,42.33,339508.47267422284,27.1462,27.159,27.0182,27.095,339508.4727
2015-08-25 15:35:00,42.33,42.4,42.11,42.15,432933.453035574,27.095,27.1398,26.9542,26.9798,432933.453
2015-08-25 15:40:00,42.14,42.3,42.02,42.06,394476.4897317921,26.9734,27.0758,26.8965,26.9222,394476.4897
2015-08-25 15:45:00,42.06,42.07,41.68,41.76,441644.0354617888,26.9222,26.9286,26.6789,26.7301,441644.0355
2015-08-25 15:50:00,41.77,42.1,41.7,42.03,561761.8673549545,26.7365,26.9478,26.6917,26.9029,561761.8674
2015-08-25 15:55:00,42.03,42.03,41.48,41.53,1140756.3685332737,26.9029,26.9029,26.5509,26.5829,1140756.3685
2015-08-26 09:30:00,42.71,43.01,42.69,42.9,220618.3368869936,27.3382,27.5302,27.3254,27.4598,220618.3369
2015-08-26 09:35:00,42.87,42.87,42.54,42.54,164310.40287285377,27.4406,27.4406,27.2294,27.2294,164310.4029
2015-08-26 09:40:00,42.55,42.63,42.28,42.42,175222.75838850858,27.2358,27.287,27.063,27.1526,175222.7584
2015-08-26 09:45:00,42.43,42.6,42.35,42.59,110054.98821681069,27.159,27.2678,27.1078,27.2614,110054.9882
2015-08-26 09:50:00,42.6,42.62,42.2,42.2,194099.42767366176,27.2678,27.2806,27.0118,27.0118,194099.4277
2015-08-26 09:55:00,42.2,42.52,42.18,42.51,94576.36628885646,27.0118,27.2166,26.999,27.2102,94576.3663
2015-08-26 10:00:00,42.51,42.62,42.46,42.6,109034.9006845472,27.2102,27.2806,27.1782,27.2678,109034.9007
2015-08-26 10:05:00,42.6,42.71,42.57,42.59,88582.65065649197,27.2678,27.3382,27.2486,27.2614,88582.6507
2015-08-26 10:10:00,42.59,42.67,42.48,42.55,97270.78891257996,27.2614,27.3126,27.191,27.2358,97270.7889
2015-08-26 10:15:00,42.54,42.54,42.14,42.17,140057.23263382335,27.2294,27.2294,26.9734,26.9926,140057.2326
2015-08-26 10:20:00,42.15,42.45,42.14,42.37,108275.16552575468,26.9798,27.1718,26.9734,27.1206,108275.1655
2015-08-26 10:25:00,42.36,42.52,42.35,42.5,86130.62507013803,27.1142,27.2166,27.1078,27.2038,86130.6251
2015-08-26 10:30:00,42.5,42.65,42.36,42.6,195134.10391650768,27.2038,27.2998,27.1142,27.2678,195134.1039
2015-08-26 10:35:00,42.61,42.62,42.38,42.44,117402.08730782178,27.2742,27.2806,27.127,27.1654,117402.0873
2015-08-26 10:40:00,42.44,42.45,42.33,42.4,118851.98069801368,27.1654,27.1718,27.095,27.1398,118851.9807
2015-08-26 10:45:00,42.4,42.41,42.24,42.34,129998.87779149364,27.1398,27.1462,27.0374,27.1014,129998.8778
2015-08-26 10:50:00,42.34,42.55,42.3,42.53,87846.48187633262,27.1014,27.2358,27.0758,27.223,87846.4819
2015-08-26 10:55:00,42.51,42.51,42.28,42.31,64051.17270788912,27.2102,27.2102,27.063,27.0822,64051.1727
2015-08-26 11:00:00,42.32,42.37,42.19,42.35,91205.25193580966,27.0886,27.1206,27.0054,27.1078,91205.2519
2015-08-26 11:05:00,42.35,42.44,42.33,42.37,80723.8244865896,27.1078,27.1654,27.095,27.1206,80723.8245
2015-08-26 11:10:00,42.35,42.38,42.24,42.33,92101.89653237571,27.1078,27.127,27.0374,27.095,92101.8965
2015-08-26 11:15:00,42.32,42.48,42.31,42.45,70776.56828638761,27.0886,27.191,27.0822,27.1718,70776.5683
2015-08-26 11:20:00,42.45,42.49,42.38,42.39,92161.37358321177,27.1718,27.1974,27.127,27.1334,92161.3736
2015-08-26 11:25:00,42.4,42.46,42.35,42.41,82013.24206037482,27.1398,27.1782,27.1078,27.1462,82013.2421
2015-08-26 11:30:00,42.42,42.5,42.25,42.26,162693.30041521715,27.1526,27.2038,27.0438,27.0502,162693.3004
2015-08-26 11:35:00,42.26,42.26,42.1,42.1,126618.78577039612,27.0502,27.0502,26.9478,26.9478,126618.7858
2015-08-26 11:40:00,42.1,42.3,42.08,42.26,109512.96150824822,26.9478,27.0758,26.935,27.0502,109512.9615
2015-08-26 11:45:00,42.26,42.31,42.12,42.27,88986.64571877454,27.0502,27.0822,26.9606,27.0566,88986.6457
2015-08-26 11:50:00,42.27,42.38,42.25,42.26,69107.84423745931,27.0566,27.127,27.0438,27.0502,69107.8442
2015-08-26 11:55:00,42.27,42.33,42.18,42.25,55012.90539782291,27.0566,27.095,26.999,27.0438,55012.9054
2015-08-26 12:00:00,42.25,42.25,42.15,42.18,59852.99068566939,27.0438,27.0438,26.9798,26.999,59852.9907
2015-08-26 12:05:00,42.18,42.25,42.1,42.18,97791.49365952192,26.999,27.0438,26.9478,26.999,97791.4937
2015-08-26 12:10:00,42.19,42.24,42.18,42.21,43523.7347099091,27.0054,27.0374,26.999,27.0182,43523.7347
2015-08-26 12:15:00,42.21,42.31,42.17,42.29,69352.48569184155,27.0182,27.0822,26.9926,27.0694,69352.4857
2015-08-26 12:20:00,42.29,42.32,42.17,42.2,73467.62428459208,27.0694,27.0886,26.9926,27.0118,73467.6243
2015-08-26 12:25:00,42.2,42.23,42.11,42.15,61703.512512624846,27.0118,27.031,26.9542,26.9798,61703.5125
2015-08-26 12:30:00,42.14,42.16,42.03,42.03,218827.2921108742,26.9734,26.9862,26.9029,26.9029,218827.2921
2015-08-26 12:35:00,42.03,42.16,42.03,42.07,66792.72808887891,26.9029,26.9862,26.9029,26.9286,66792.7281
2015-08-26 12:40:00,42.07,42.15,42.05,42.11,64029.850746268654,26.9286,26.9798,26.9157,26.9542,64029.8507
2015-08-26 12:45:00,42.1,42.26,42.1,42.22,76209.17966558186,26.9478,27.0502,26.9478,27.0246,76209.1797
2015-08-26 12:50:00,42.22,42.32,42.17,42.3,44295.81416227135,27.0246,27.0886,26.9926,27.0758,44295.8142
2015-08-26 12:55:00,42.3,42.46,42.3,42.46,70512.84928739759,27.0758,27.1782,27.0758,27.1782,70512.8493
2015-08-26 13:00:00,42.46,42.55,42.36,42.43,111949.2761755134,27.1782,27.2358,27.1142,27.159,111949.2762
2015-08-26 13:05:00,42.43,42.46,42.28,42.33,77785.88261699023,27.159,27.1782,27.063,27.095,77785.8826
2015-08-26 13:10:00,42.31,42.44,42.31,42.34,72068.2302771855,27.0822,27.1654,27.0822,27.1014,72068.2303
2015-08-26 13:15:00,42.34,42.44,42.33,42.41,87725.28335764784,27.1014,27.1654,27.095,27.1462,87725.2834
2015-08-26 13:20:00,42.4,42.59,42.4,42.56,89034.90068454719,27.1398,27.2614,27.1398,27.2422,89034.9007
2015-08-26 13:25:00,42.56,42.67,42.51,42.66,83060.26259679048,27.2422,27.3126,27.2102,27.3062,83060.2626
2015-08-26 13:30:00,42.66,42.66,42.57,42.6,82133.31837055324,27.3062,27.3062,27.2486,27.2678,82133.3184
2015-08-26 13:35:00,42.62,42.85,42.62,42.84,135262.0356862305,27.2806,27.4278,27.2806,27.4214,135262.0357
2015-08-26 13:40:00,42.83,42.85,42.71,42.74,69905.7344854674,27.415,27.4278,27.3382,27.3574,69905.7345
2015-08-26 13:45:00,42.72,42.77,42.61,42.67,91807.8779037145,27.3446,27.3766,27.2742,27.3126,91807.8779
2015-08-26 13:50:00,42.67,42.75,42.65,42.71,74840.08528784648,27.3126,27.3638,27.2998,27.3382,74840.0853
2015-08-26 13:55:00,42.71,42.86,42.71,42.83,104578.61070586914,27.3382,27.4342,27.3382,27.415,104578.6107
2015-08-26 14:00:00,42.83,42.84,42.72,42.77,95692.96375266524,27.415,27.4214,27.3446,27.3766,95692.9638
2015-08-26 14:05:00,42.77,42.91,42.75,42.88,126341.60026933004,27.3766,27.4662,27.3638,27.447,126341.6003
2015-08-26 14:10:00,42.89,42.95,42.79,42.81,164458.53439569072,27.4534,27.4918,27.3894,27.4022,164458.5344
2015-08-26 14:15:00,42.82,42.84,42.64,42.68,143268.9933789698,27.4086,27.4214,27.2934,27.319,143268.9934
2015-08-26 14:20:00,42.68,42.8,42.67,42.8,103767.25395578498,27.319,27.3958,27.3126,27.3958,103767.254
2015-08-26 14:25:00,42.79,42.85,42.77,42.8,73435.0802379082,27.3894,27.4278,27.3766,27.3958,73435.0802
2015-08-26 14:30:00,42.8,42.92,42.75,42.89,113903.04118505218,27.3958,27.4726,27.3638,27.4534,113903.0412
2015-08-26 14:35:00,42.91,43.03,42.89,42.97,122840.30972954776,27.4662,27.543,27.4534,27.5046,122840.3097
2015-08-26 14:40:00,42.98,43.15,42.98,43.07,136624.39681292782,27.511,27.6198,27.511,27.5686,136624.3968
2015-08-26 14:45:00,43.08,43.25,43.02,43.05,133579.84513522612,27.575,27.6839,27.5366,27.5558,133579.8451
2015-08-26 14:50:00,43.05,43.14,43.05,43.08,106127.258444619,27.5558,27.6134,27.5558,27.575,106127.2584
2015-08-26 14:55:00,43.08,43.14,43.0,43.13,108367.1866232746,27.575,27.6134,27.5238,27.607,108367.1866
2015-08-26 15:00:00,43.14,43.15,43.03,43.03,122217.48400852876,27.6134,27.6198,27.543,27.543,122217.484
2015-08-26 15:05:00,43.04,43.27,43.03,43.25,164083.716754573,27.5494,27.6967,27.543,27.6839,164083.7168
2015-08-26 15:10:00,43.25,43.45,43.25,43.43,163747.05420267084,27.6839,27.8119,27.6839,27.7991,163747.0542
2015-08-26 15:15:00,43.43,43.5,43.29,43.49,139295.25305801816,27.7991,27.8439,27.7095,27.8375,139295.2531
2015-08-26 15:20:00,43.49,43.57,43.35,43.4,168548.98440130174,27.8375,27.8887,27.7479,27.7799,168548.9844
2015-08-26 15:25:00,43.4,43.43,43.3,43.33,116768.03950173942,27.7799,27.7991,27.7159,27.7351,116768.0395
2015-08-26 15:30:00,43.34,43.55,43.32,43.54,164678.48726293346,27.7415,27.8759,27.7287,27.8695,164678.4873
2015-08-26 15:35:00,43.53,43.53,43.32,43.33,230726.06890360228,27.8631,27.8631,27.7287,27.7351,230726.0689
2015-08-26 15:40:00,43.33,43.65,43.29,43.54,263843.5641342161,27.7351,27.9399,27.7095,27.8695,263843.5641
2015-08-26 15:45:00,43.54,43.65,43.38,43.41,368041.7461564359,27.8695,27.9399,27.7671,27.7863,368041.7462
2015-08-26 15:50:00,43.41,43.61,43.4,43.58,456937.4929861968,27.7863,27.9143,27.7799,27.8951,456937.493
2015-08-26 15:55:00,43.59,43.59,43.36,43.51,768667.9385029738,27.9015,27.9015,27.7543,27.8503,768667.9385
2015-08-27 09:30:00,44.03,44.31,43.98,44.11,130818.0900011222,28.1831,28.3624,28.1511,28.2343,130818.09
2015-08-27 09:35:00,44.09,44.35,43.98,44.35,96609.8081023454,28.2215,28.388,28.1511,28.388,96609.8081
2015-08-27 09:40:00,44.36,44.48,44.31,44.4,134602.1770845023,28.3944,28.4712,28.3624,28.42,134602.1771
2015-08-27 09:45:00,44.42,44.42,44.19,44.3,90858.48950735046,28.4328,28.4328,28.2855,28.3559,90858.4895
2015-08-27 09:50:00,44.31,44.33,44.18,44.21,66549.20884300303,28.3624,28.3752,28.2791,28.2983,66549.2088
2015-08-27 09:55:00,44.22,44.24,44.06,44.11,74497.81169341263,28.3047,28.3175,28.2023,28.2343,74497.8117
2015-08-27 10:00:00,44.1,44.15,43.95,43.98,63033.32959263831,28.2279,28.2599,28.1319,28.1511,63033.3296
2015-08-27 10:05:00,43.98,44.09,43.91,44.09,41641.79104477612,28.1511,28.2215,28.1063,28.2215,41641.791
2015-08-27 10:10:00,44.08,44.16,44.06,44.08,36612.0525193581,28.2151,28.2663,28.2023,28.2151,36612.0525
2015-08-27 10:15:00,44.07,44.1,43.98,44.06,45584.109527550216,28.2087,28.2279,28.1511,28.2023,45584.1095
2015-08-27 10:20:00,44.05,44.12,43.99,44.12,40875.32263494557,28.1959,28.2407,28.1575,28.2407,40875.3226
2015-08-27 10:25:00,44.12,44.14,44.07,44.11,62983.95241835933,28.2407,28.2535,28.2087,28.2343,62983.9524
2015-08-27 10:30:00,44.1,44.15,44.04,44.09,83756.03187072158,28.2279,28.2599,28.1895,28.2215,83756.0319
2015-08-27 10:35:00,44.11,44.26,44.1,44.24,48846.36965548198,28.2343,28.3303,28.2279,28.3175,48846.3697
2015-08-27 10:40:00,44.24,44.37,44.23,44.31,79841.76860060598,28.3175,28.4008,28.3111,28.3624,79841.7686
2015-08-27 10:45:00,44.31,44.47,44.31,44.44,96609.8081023454,28.3624,28.4648,28.3624,28.4456,96609.8081
2015-08-27 10:50:00,44.44,44.49,44.39,44.48,81481.31522836942,28.4456,28.4776,28.4136,28.4712,81481.3152
2015-08-27 10:55:00,44.47,44.54,44.47,44.53,74062.39479295253,28.4648,28.5096,28.4648,28.5032,74062.3948
2015-08-27 11:00:00,44.53,44.56,44.5,44.54,77613.0625070138,28.5032,28.5224,28.484,28.5096,77613.0625
2015-08-27 11:05:00,44.54,44.6,44.5,44.5,125582.98731904388,28.5096,28.548,28.484,28.484,125582.9873
2015-08-27 11:10:00,44.51,44.57,44.51,44.51,99294.13084951184,28.4904,28.5288,28.4904,28.4904,99294.1308
2015-08-27 11:15:00,44.51,44.56,44.48,44.53,60599.25934238581,28.4904,28.5224,28.4712,28.5032,60599.2593
2015-08-27 11:20:00,44.53,44.57,44.49,44.56,65744.5853439569,28.5032,28.5288,28.4776,28.5224,65744.5853
2015-08-27 11:25:00,44.56,44.57,44.51,44.55,252549.6577264056,28.5224,28.5288,28.4904,28.516,252549.6577
2015-08-27 11:30:00,44.56,44.61,44.5,44.51,98139.37829648748,28.5224,28.5544,28.484,28.4904,98139.3783
2015-08-27 11:35:00,44.51,44.55,44.47,44.47,106954.32611379192,28.4904,28.516,28.4648,28.4648,106954.3261
2015-08-27 11:40:00,44.47,44.53,44.45,44.52,25931.994164515767,28.4648,28.5032,28.452,28.4968,25931.9942
2015-08-27 11:45:00,44.52,44.62,44.52,44.62,36719.78453596678,28.4968,28.5608,28.4968,28.5608,36719.7845
2015-08-27 11:50:00,44.61,44.62,44.55,44.56,58316.68724048928,28.5544,28.5608,28.516,28.5224,58316.6872
2015-08-27 11:55:00,44.56,44.6,44.52,44.56,65909.54999438896,28.5224,28.548,28.4968,28.5224,65909.55
2015-08-27 12:00:00,44.56,44.67,44.56,44.67,76779.26158680282,28.5224,28.5928,28.5224,28.5928,76779.2616
2015-08-27 12:05:00,44.67,44.86,44.65,44.76,120046.01054875996,28.5928,28.7144,28.58,28.6504,120046.0105
2015-08-27 12:10:00,44.76,44.77,44.69,44.71,29590.393895185724,28.6504,28.6568,28.6056,28.6184,29590.3939
2015-08-27 12:15:00,44.72,44.77,44.68,44.76,45719.89675681741,28.6248,28.6568,28.5992,28.6504,45719.8968
2015-08-27 12:20:00,44.76,44.79,44.72,44.75,32546.29110088654,28.6504,28.6696,28.6248,28.644,32546.2911
2015-08-27 12:25:00,44.75,44.81,44.74,44.8,20169.45348445741,28.644,28.6824,28.6376,28.676,20169.4535
2015-08-27 12:30:00,44.8,44.83,44.77,44.78,29833.913141061606,28.676,28.6952,28.6568,28.6632,29833.9131
2015-08-27 12:35:00,44.78,44.85,44.74,44.83,38312.19840646392,28.6632,28.708,28.6376,28.6952,38312.1984
2015-08-27 12:40:00,44.83,44.84,44.8,44.83,48086.63449668948,28.6952,28.7016,28.676,28.6952,48086.6345
2015-08-27 12:45:00,44.83,44.85,44.75,44.85,46489.73179216698,28.6952,28.708,28.644,28.708,46489.7318
2015-08-27 12:50:00,44.85,44.89,44.82,44.87,41189.541016720905,28.708,28.7336,28.6888,28.7208,41189.541
2015-08-27 12:55:00,44.88,44.93,44.84,44.92,63773.98720682303,28.7272,28.7592,28.7016,28.7528,63773.9872
2015-08-27 13:00:00,44.91,44.92,44.82,44.84,49835.035349567945,28.7464,28.7528,28.6888,28.7016,49835.0353
2015-08-27 13:05:00,44.83,44.9,44.83,44.88,50746.26865671641,28.6952,28.74,28.6952,28.7272,50746.2687
2015-08-27 13:10:00,44.87,44.95,44.87,44.95,40735.04657165301,28.7208,28.772,28.7208,28.772,40735.0466
2015-08-27 13:15:00,44.94,44.98,44.88,44.92,48084.3900796768,28.7656,28.7912,28.7272,28.7528,48084.3901
2015-08-27 13:20:00,44.92,44.99,44.89,44.92,51646.27987880148,28.7528,28.7976,28.7336,28.7528,51646.2799
2015-08-27 13:25:00,44.91,44.97,44.89,44.95,42698.91145774885,28.7464,28.7848,28.7336,28.772,42698.9115
2015-08-27 13:30:00,44.95,45.01,44.93,44.96,56258.556839860845,28.772,28.8104,28.7592,28.7784,56258.5568
2015-08-27 13:35:00,44.96,44.96,44.82,44.82,79279.5421389294,28.7784,28.7784,28.6888,28.6888,79279.5421
2015-08-27 13:40:00,44.83,44.88,44.82,44.86,220491.5273257771,28.6952,28.7272,28.6888,28.7144,220491.5273
2015-08-27 13:45:00,44.87,44.87,44.77,44.83,63853.6640107732,28.7208,28.7208,28.6568,28.6952,63853.664
2015-08-27 13:50:00,44.83,44.85,44.78,44.83,56514.42037930647,28.6952,28.708,28.6632,28.6952,56514.4204
2015-08-27 13:55:00,44.82,44.9,44.82,44.9,105001.6833127595,28.6888,28.74,28.6888,28.74,105001.6833
2015-08-27 14:00:00,44.92,44.95,44.85,44.88,126058.80372573224,28.7528,28.772,28.708,28.7272,126058.8037
2015-08-27 14:05:00,44.89,44.9,44.82,44.82,63681.9661093031,28.7336,28.74,28.6888,28.6888,63681.9661
2015-08-27 14:10:00,44.82,44.93,44.82,44.91,312790.93255526875,28.6888,28.7592,28.6888,28.7464,312790.9326
2015-08-27 14:15:00,44.91,44.92,44.78,44.84,268321.17607451463,28.7464,28.7528,28.6632,28.7016,268321.1761
2015-08-27 14:20:00,44.83,44.89,44.79,44.81,96619.90797890248,28.6952,28.7336,28.6696,28.6824,96619.908
2015-08-27 14:25:00,44.81,44.88,44.64,44.71,291194.0298507463,28.6824,28.7272,28.5736,28.6184,291194.0299
2015-08-27 14:30:00,44.7,44.75,44.59,44.6,129271.68667938502,28.612,28.644,28.5416,28.548,129271.6867
2015-08-27 14:35:00,44.6,44.69,44.59,44.64,229315.4528111323,28.548,28.6056,28.5416,28.5736,229315.4528
2015-08-27 14:40:00,44.64,44.65,44.54,44.55,66931.88194366512,28.5736,28.58,28.5096,28.516,66931.8819
2015-08-27 14:45:00,44.55,44.63,44.4,44.41,75824.26214790708,28.516,28.5672,28.42,28.4264,75824.2621
2015-08-27 14:50:00,44.4,44.47,44.36,44.39,88458.08551228818,28.42,28.4648,28.3944,28.4136,88458.0855
2015-08-27 14:55:00,44.38,44.39,44.1,44.13,106861.18280776568,28.4072,28.4136,28.2279,28.2471,106861.1828
2015-08-27 15:00:00,44.14,44.25,43.95,43.96,144991.58343620243,28.2535,28.3239,28.1319,28.1383,144991.5834
2015-08-27 15:05:00,43.95,44.15,43.87,44.14,121038.04286836494,28.1319,28.2599,28.0807,28.2535,121038.0429
2015-08-27 15:10:00,44.13,44.19,44.06,44.09,73670.7440242397,28.2471,28.2855,28.2023,28.2215,73670.744
2015-08-27 15:15:00,44.09,44.28,44.02,44.26,137388.6208057457,28.2215,28.3431,28.1767,28.3303,137388.6208
2015-08-27 15:20:00,44.25,44.26,44.11,44.17,98534.39569071934,28.3239,28.3303,28.2343,28.2727,98534.3957
2015-08-27 15:25:00,44.18,44.48,44.12,44.46,109230.16496465042,28.2791,28.4712,28.2407,28.4584,109230.165
2015-08-27 15:30:00,44.46,44.66,44.37,44.61,208039.5017394232,28.4584,28.5864,28.4008,28.5544,208039.5017
2015-08-27 15:35:00,44.61,44.61,44.42,44.46,198728.53776231623,28.5544,28.5544,28.4328,28.4584,198728.5378
2015-08-27 15:40:00,44.47,44.69,44.42,44.65,248814.94781730443,28.4648,28.6056,28.4328,28.58,248814.9478
2015-08-27 15:45:00,44.65,44.8,44.65,44.78,235388.84524744697,28.58,28.676,28.58,28.6632,235388.8452
2015-08-27 15:50:00,44.78,44.79,44.68,44.72,311812.3667377399,28.6632,28.6696,28.5992,28.6248,311812.3667
2015-08-27 15:55:00,44.73,44.94,44.72,44.91,587332.5103804286,28.6312,28.7656,28.6248,28.7464,587332.5104
2015-08-28 09:30:00,44.66,44.91,44.56,44.67,140864.10054988216,28.5864,28.7464,28.5224,28.5928,140864.1005
2015-08-28 09:35:00,44.66,44.73,44.54,44.72,53666.25519021434,28.5864,28.6312,28.5096,28.6248,53666.2552
2015-08-28 09:40:00,44.73,44.73,44.56,44.6,62361.12669734036,28.6312,28.6312,28.5224,28.548,62361.1267
2015-08-28 09:45:00,44.57,44.59,44.39,44.4,74886.09583660644,28.5288,28.5416,28.4136,28.42,74886.0958
2015-08-28 09:50:00,44.39,44.5,44.38,44.39,45428.12254516889,28.4136,28.484,28.4072,28.4136,45428.1225
2015-08-28 09:55:00,44.39,44.64,44.37,44.64,72318.48277409942,28.4136,28.5736,28.4008,28.5736,72318.4828
2015-08-28 10:00:00,44.64,44.69,44.52,44.56,39951.74503422736,28.5736,28.6056,28.4968,28.5224,39951.745
2015-08-28 10:05:00,44.59,44.59,44.38,44.4,109773.31388171922,28.5416,28.5416,28.4072,28.42,109773.3139
2015-08-28 10:10:00,44.41,44.57,44.39,44.53,64006.284367635504,28.4264,28.5288,28.4136,28.5032,64006.2844
2015-08-28 10:15:00,44.53,44.65,44.53,44.54,139018.06755695207,28.5032,28.58,28.5032,28.5096,139018.0676
2015-08-28 10:20:00,44.54,44.56,44.45,44.48,153787.4537088991,28.5096,28.5224,28.452,28.4712,153787.4537
2015-08-28 10:25:00,44.49,44.56,44.47,44.54,342622.6012793177,28.4776,28.5224,28.4648,28.5096,342622.6013
2015-08-28 10:30:00,44.55,44.68,44.55,44.57,174814.27449220064,28.516,28.5992,28.516,28.5288,174814.2745
2015-08-28 10:35:00,44.58,44.58,44.51,44.53,85348.44574121872,28.5352,28.5352,28.4904,28.5032,85348.4457
2015-08-28 10:40:00,44.52,44.56,44.46,44.55,59233.53159016945,28.4968,28.5224,28.4584,28.516,59233.5316
2015-08-28 10:45:00,44.56,44.56,44.42,44.45,68972.05700819212,28.5224,28.5224,28.4328,28.452,68972.057
2015-08-28 10:50:00,44.46,44.56,44.46,44.55,45721.01896532376,28.4584,28.5224,28.4584,28.516,45721.019
2015-08-28 10:55:00,44.56,44.6,44.49,44.5,41492.53731343283,28.5224,28.548,28.4776,28.484,41492.5373
2015-08-28 11:00:00,44.51,44.63,44.5,44.6,52659.63416002693,28.4904,28.5672,28.484,28.548,52659.6342
2015-08-28 11:05:00,44.6,44.62,44.54,44.55,38315.565031982944,28.548,28.5608,28.5096,28.516,38315.565
2015-08-28 11:10:00,44.56,44.64,44.56,44.61,62297.16081247896,28.5224,28.5736,28.5224,28.5544,62297.1608
2015-08-28 11:15:00,44.62,44.69,44.59,44.69,140913.47772416114,28.5608,28.6056,28.5416,28.6056,140913.4777
2015-08-28 11:20:00,44.7,44.74,44.69,44.72,42034.56402199528,28.612,28.6376,28.6056,28.6248,42034.564
2015-08-28 11:25:00,44.72,44.84,44.72,44.81,47240.48928290876,28.6248,28.7016,28.6248,28.6824,47240.4893
2015-08-28 11:30:00,44.82,44.91,44.78,44.88,54813.152283694304,28.6888,28.7464,28.6632,28.7272,54813.1523
2015-08-28 11:35:00,44.89,44.9,44.74,44.8,64314.891706879134,28.7336,28.74,28.6376,28.676,64314.8917
2015-08-28 11:40:00,44.79,44.8,44.72,44.77,118297.60969588147,28.6696,28.676,28.6248,28.6568,118297.6097
2015-08-28 11:45:00,44.77,44.8,44.72,44.77,62007.63101784311,28.6568,28.676,28.6248,28.6568,62007.631
2015-08-28 11:50:00,44.76,44.81,44.74,44.74,40611.60363595556,28.6504,28.6824,28.6376,28.6376,40611.6036
2015-08-28 11:55:00,44.74,44.77,44.69,44.72,88103.46762428459,28.6376,28.6568,28.6056,28.6248,88103.4676
2015-08-28 12:00:00,44.72,44.75,44.69,44.74,34518.01144652676,28.6248,28.644,28.6056,28.6376,34518.0114
2015-08-28 12:05:00,44.74,44.78,44.72,44.72,37121.53518123667,28.6376,28.6632,28.6248,28.6248,37121.5352
2015-08-28 12:10:00,44.73,44.8,44.67,44.78,29675.6817416676,28.6312,28.676,28.5928,28.6632,29675.6817
2015-08-28 12:15:00,44.78,44.82,44.78,44.81,61804.51127819549,28.6632,28.6888,28.6632,28.6824,61804.5113
2015-08-28 12:20:00,44.82,44.82,44.75,44.76,80499.3827853215,28.6888,28.6888,28.644,28.6504,80499.3828
2015-08-28 12:25:00,44.75,44.82,44.74,44.81,71663.11300639658,28.644,28.6888,28.6376,28.6824,71663.113
2015-08-28 12:30:00,44.82,44.88,44.79,44.88,52684.32274716642,28.6888,28.7272,28.6696,28.7272,52684.3227
2015-08-28 12:35:00,44.88,44.89,44.83,44.84,19138.14386713051,28.7272,28.7336,28.6952,28.7016,19138.1439
2015-08-28 12:40:00,44.82,44.91,44.82,44.88,61699.02367859948,28.6888,28.7464,28.6888,28.7272,61699.0237
2015-08-28 12:45:00,44.88,44.88,44.81,44.87,39171.81012232073,28.7272,28.7272,28.6824,28.7208,39171.8101
2015-08-28 12:50:00,44.87,44.9,44.85,44.86,23836.83088317809,28.7208,28.74,28.708,28.7144,23836.8309
2015-08-28 12:55:00,44.86,44.88,44.83,44.86,64487.71181685557,28.7144,28.7272,28.6952,28.7144,64487.7118
2015-08-28 13:00:00,44.85,44.85,44.73,44.76,39004.601054876,28.708,28.708,28.6312,28.6504,39004.6011
2015-08-28 13:05:00,44.76,44.79,44.72,44.72,35770.39613960274,28.6504,28.6696,28.6248,28.6248,35770.3961
2015-08-28 13:10:00,44.73,44.77,44.66,44.67,36862.305016272025,28.6312,28.6568,28.5864,28.5928,36862.305
2015-08-28 13:15:00,44.67,44.72,44.65,44.7,33831.21984064639,28.5928,28.6248,28.58,28.612,33831.2198
2015-08-28 13:20:00,44.71,44.72,44.65,44.68,52729.21108742004,28.6184,28.6248,28.58,28.5992,52729.2111
2015-08-28 13:25:00,44.68,44.68,44.5,44.5,58781.28156211424,28.5992,28.5992,28.484,28.484,58781.2816
2015-08-28 13:30:00,44.5,44.61,44.5,44.56,43594.43384580855,28.484,28.5544,28.484,28.5224,43594.4338
2015-08-28 13:35:00,44.56,44.56,44.45,44.46,76500.95387723038,28.5224,28.5224,28.452,28.4584,76500.9539
2015-08-28 13:40:00,44.45,44.51,44.42,44.48,36656.940859611714,28.452,28.4904,28.4328,28.4712,36656.9409
2015-08-28 13:45:00,44.48,44.57,44.48,44.54,38417.68600605992,28.4712,28.5288,28.4712,28.5096,38417.686
2015-08-28 13:50:00,44.54,44.62,44.54,44.6,35251.93580967344,28.5096,28.5608,28.5096,28.548,35251.9358
2015-08-28 13:55:00,44.59,44.62,44.57,44.58,28588.26169902368,28.5416,28.5608,28.5288,28.5352,28588.2617
2015-08-28 14:00:00,44.58,44.73,44.58,44.71,95642.46436987992,28.5352,28.6312,28.5352,28.6184,95642.4644
2015-08-28 14:05:00,44.72,44.82,44.72,44.82,174413.6460554371,28.6248,28.6888,28.6248,28.6888,174413.6461
2015-08-28 14:10:00,44.81,44.83,44.75,44.77,59206.59858601728,28.6824,28.6952,28.644,28.6568,59206.5986
2015-08-28 14:15:00,44.78,44.8,44.72,44.76,63683.088317809445,28.6632,28.676,28.6248,28.6504,63683.0883
2015-08-28 14:20:00,44.76,44.83,44.75,44.75,34357.53563012007,28.6504,28.6952,28.644,28.644,34357.5356
2015-08-28 14:25:00,44.76,44.8,44.73,44.79,54750.30860733924,28.6504,28.676,28.6312,28.6696,54750.3086
2015-08-28 14:30:00,44.79,44.81,44.69,44.7,72962.63045673886,28.6696,28.6824,28.6056,28.612,72962.6305
2015-08-28 14:35:00,44.7,44.72,44.64,44.72,60669.95847828526,28.612,28.6248,28.5736,28.6248,60669.9585
2015-08-28 14:40:00,44.71,44.72,44.61,44.64,43883.9636404444,28.6184,28.6248,28.5544,28.5736,43883.9636
2015-08-28 14:45:00,44.64,44.85,44.64,44.83,131511.61485804062,28.5736,28.708,28.5736,28.6952,131511.6149
2015-08-28 14:50:00,44.83,44.87,44.79,44.81,160157.10919088766,28.6952,28.7208,28.6696,28.6824,160157.1092
2015-08-28 14:55:00,44.8,44.9,44.8,44.87,51099.76433621367,28.676,28.74,28.676,28.7208,51099.7643
2015-08-28 15:00:00,44.87,44.88,44.74,44.82,70842.77858826169,28.7208,28.7272,28.6376,28.6888,70842.7786
2015-08-28 15:05:00,44.82,44.86,44.76,44.83,68637.63887330265,28.6888,28.7144,28.6504,28.6952,68637.6389
2015-08-28 15:10:00,44.82,44.83,44.7,44.72,62008.75322634945,28.6888,28.6952,28.612,28.6248,62008.7532
2015-08-28 15:15:00,44.72,44.8,44.68,44.72,67198.96756817416,28.6248,28.676,28.5992,28.6248,67198.9676
2015-08-28 15:20:00,44.71,44.74,44.61,44.64,103725.73224105038,28.6184,28.6376,28.5544,28.5736,103725.7322
2015-08-28 15:25:00,44.64,44.72,44.6,44.69,88750.98193244304,28.5736,28.6248,28.548,28.6056,88750.9819
2015-08-28 15:30:00,44.68,44.75,44.62,44.68,152262.3723487824,28.5992,28.644,28.5608,28.5992,152262.3723
2015-08-28 15:35:00,44.68,44.73,44.58,44.64,131716.97901470092,28.5992,28.6312,28.5352,28.5736,131716.979
2015-08-28 15:40:00,44.64,44.71,44.56,44.69,138572.5507799349,28.5736,28.6184,28.5224,28.6056,138572.5508
2015-08-28 15:45:00,44.68,44.72,44.6,44.66,245671.6417910448,28.5992,28.6248,28.548,28.5864,245671.6418
2015-08-28 15:50:00,44.67,44.86,44.66,44.72,245522.38805970148,28.5928,28.7144,28.5864,28.6248,245522.3881
2015-08-28 15:55:00,44.72,44.88,44.72,44.84,547150.7126024015,28.6248,28.7272,28.6248,28.7016,547150.7126
2015-08-31 09:30:00,44.37,44.54,44.11,44.46,108330.15374256537,28.4008,28.5096,28.2343,28.4584,108330.1537
2015-08-31 09:35:00,44.46,44.49,44.23,44.31,48812.70340029177,28.4584,28.4776,28.3111,28.3624,48812.7034
2015-08-31 09:40:00,44.3,44.31,44.15,44.22,92039.05285602064,28.3559,28.3624,28.2599,28.3047,92039.0529
2015-08-31 09:45:00,44.22,44.33,44.15,44.18,70458.98327909326,28.3047,28.3752,28.2599,28.2791,70458.9833
2015-08-31 09:50:00,44.18,44.41,44.15,44.41,50952.755021883066,28.2791,28.4264,28.2599,28.4264,50952.755
2015-08-31 09:55:00,44.42,44.44,44.23,44.23,30939.28851980697,28.4328,28.4456,28.3111,28.3111,30939.2885
2015-08-31 10:00:00,44.25,44.25,44.15,44.15,42875.0981932443,28.3239,28.3239,28.2599,28.2599,42875.0982
2015-08-31 10:05:00,44.15,44.26,44.14,44.22,35569.52081696779,28.2599,28.3303,28.2535,28.3047,35569.5208
2015-08-31 10:10:00,44.21,44.25,44.16,44.23,49011.33430591404,28.2983,28.3239,28.2663,28.3111,49011.3343
2015-08-31 10:15:00,44.23,44.3,44.18,44.27,47736.505442711255,28.3111,28.3559,28.2791,28.3367,47736.5054
2015-08-31 10:20:00,44.27,44.34,44.22,44.33,52987.31904387835,28.3367,28.3816,28.3047,28.3752,52987.319
2015-08-31 10:25:00,44.35,44.43,44.3,44.4,69234.65379867579,28.388,28.4392,28.3559,28.42,69234.6538
2015-08-31 10:30:00,44.41,44.46,44.37,44.41,50074.06576141847,28.4264,28.4584,28.4008,28.4264,50074.0658
2015-08-31 10:35:00,44.41,44.56,44.4,44.56,88690.38267310066,28.4264,28.5224,28.42,28.5224,88690.3827
2015-08-31 10:40:00,44.55,44.56,44.44,44.47,38074.29020311974,28.516,28.5224,28.4456,28.4648,38074.2902
2015-08-31 10:45:00,44.46,44.46,44.4,44.4,20409.60610481428,28.4584,28.4584,28.42,28.42,20409.6061
2015-08-31 10:50:00,44.4,44.47,44.36,44.47,76150.82482325216,28.42,28.4648,28.3944,28.4648,76150.8248
2015-08-31 10:55:00,44.47,44.5,44.45,44.47,37490.74177982269,28.4648,28.484,28.452,28.4648,37490.7418
2015-08-31 11:00:00,44.47,44.47,44.37,44.44,70329.9293008641,28.4648,28.4648,28.4008,28.4456,70329.9293
2015-08-31 11:05:00,44.45,44.46,44.34,44.4,29873.190438783524,28.452,28.4584,28.3816,28.42,29873.1904
2015-08-31 11:10:00,44.39,44.39,44.31,44.36,42406.01503759399,28.4136,28.4136,28.3624,28.3944,42406.015
2015-08-31 11:15:00,44.36,44.45,44.36,44.42,43010.8854225115,28.3944,28.452,28.3944,28.4328,43010.8854
2015-08-31 11:20:00,44.42,44.5,44.42,44.49,33549.54550555493,28.4328,28.484,28.4328,28.4776,33549.5455
2015-08-31 11:25:00,44.49,44.51,44.48,44.5,95296.82414992704,28.4776,28.4904,28.4712,28.484,95296.8241
2015-08-31 11:30:00,44.51,44.51,44.47,44.51,53262.26012793177,28.4904,28.4904,28.4648,28.4904,53262.2601
2015-08-31 11:35:00,44.51,44.56,44.48,44.53,214259.90349006845,28.4904,28.5224,28.4712,28.5032,214259.9035
2015-08-31 11:40:00,44.53,44.71,44.52,44.71,99473.6842105263,28.5032,28.6184,28.4968,28.6184,99473.6842
2015-08-31 11:45:00,44.71,44.72,44.63,44.64,52753.89967455953,28.6184,28.6248,28.5672,28.5736,52753.8997
2015-08-31 11:50:00,44.64,44.65,44.58,44.65,56683.87386376388,28.5736,28.58,28.5352,28.58,56683.8739
2015-08-31 11:55:00,44.64,44.64,44.56,44.64,44084.83896307934,28.5736,28.5736,28.5224,28.5736,44084.839
2015-08-31 12:00:00,44.64,44.72,44.62,44.7,49716.081247895854,28.5736,28.6248,28.5608,28.612,49716.0812
2015-08-31 12:05:00,44.71,44.73,44.68,44.69,44337.33587700594,28.6184,28.6312,28.5992,28.6056,44337.3359
2015-08-31 12:10:00,44.68,44.72,44.67,44.72,29772.19167321288,28.5992,28.6248,28.5928,28.6248,29772.1917
2015-08-31 12:15:00,44.71,44.76,44.67,44.76,33036.69621815733,28.6184,28.6504,28.5928,28.6504,33036.6962
2015-08-31 12:20:00,44.75,44.8,44.73,44.8,106057.6815172259,28.644,28.676,28.6312,28.676,106057.6815
2015-08-31 12:25:00,44.8,44.88,44.8,44.88,39725.05891594658,28.676,28.7272,28.676,28.7272,39725.0589
2015-08-31 12:30:00,44.88,44.91,44.86,44.88,71054.87599596004,28.7272,28.7464,28.7144,28.7272,71054.876
2015-08-31 12:35:00,44.87,44.96,44.86,44.95,72317.36056559309,28.7208,28.7784,28.7144,28.772,72317.3606
2015-08-31 12:40:00,44.95,44.95,44.88,44.93,29215.576254068004,28.772,28.772,28.7272,28.7592,29215.5763
2015-08-31 12:45:00,44.93,44.96,44.85,44.88,27003.703288070923,28.7592,28.7784,28.708,28.7272,27003.7033
2015-08-31 12:50:00,44.88,44.92,44.85,44.92,21967.231511614857,28.7272,28.7528,28.708,28.7528,21967.2315
2015-08-31 12:55:00,44.91,44.91,44.84,44.86,72694.42262372348,28.7464,28.7464,28.7016,28.7144,72694.4226
2015-08-31 13:00:00,44.85,44.89,44.82,44.82,37808.32678711705,28.708,28.7336,28.6888,28.6888,37808.3268
2015-08-31 13:05:00,44.83,44.89,44.82,44.88,28354.842329704858,28.6952,28.7336,28.6888,28.7272,28354.8423
2015-08-31 13:10:00,44.88,44.91,44.85,44.88,18055.21265851195,28.7272,28.7464,28.708,28.7272,18055.2127
2015-08-31 13:15:00,44.88,44.92,44.88,44.91,21858.377286499832,28.7272,28.7528,28.7272,28.7464,21858.3773
2015-08-31 13:20:00,44.91,44.93,44.79,44.8,32799.91022331949,28.7464,28.7592,28.6696,28.676,32799.9102
2015-08-31 13:25:00,44.8,44.86,44.8,44.85,34051.17270788913,28.676,28.7144,28.676,28.708,34051.1727
2015-08-31 13:30:00,44.85,44.87,44.77,44.8,66815.17225900572,28.708,28.7208,28.6568,28.676,66815.1723
2015-08-31 13:35:00,44.79,44.83,44.76,44.82,35662.66412299405,28.6696,28.6952,28.6504,28.6888,35662.6641
2015-08-31 13:40:00,44.82,44.83,44.79,44.8,165630.12007631018,28.6888,28.6952,28.6696,28.676,165630.1201
2015-08-31 13:45:00,44.8,44.8,44.73,44.74,24813.152283694308,28.676,28.676,28.6312,28.6376,24813.1523
2015-08-31 13:50:00,44.74,44.79,44.73,44.79,24184.71552014364,28.6376,28.6696,28.6312,28.6696,24184.7155
2015-08-31 13:55:00,44.78,44.78,44.72,44.77,19867.579396251826,28.6632,28.6632,28.6248,28.6568,19867.5794
2015-08-31 14:00:00,44.77,44.81,44.69,44.7,46182.24666142969,28.6568,28.6824,28.6056,28.612,46182.2467
2015-08-31 14:05:00,44.7,44.72,44.68,44.69,30189.65323757154,28.612,28.6248,28.5992,28.6056,30189.6532
2015-08-31 14:10:00,44.7,44.7,44.62,44.63,37129.39064078106,28.612,28.612,28.5608,28.5672,37129.3906
2015-08-31 14:15:00,44.63,44.64,44.59,44.6,36480.75412411626,28.5672,28.5736,28.5416,28.548,36480.7541
2015-08-31 14:20:00,44.6,44.72,44.59,44.72,35494.33284704298,28.548,28.6248,28.5416,28.6248,35494.3328
2015-08-31 14:25:00,44.72,44.76,44.69,44.72,36994.7256200202,28.6248,28.6504,28.6056,28.6248,36994.7256
2015-08-31 14:30:00,44.72,44.77,44.7,44.75,32948.04174615644,28.6248,28.6568,28.612,28.644,32948.0417
2015-08-31 14:35:00,44.76,44.76,44.72,44.72,33071.484681853886,28.6504,28.6504,28.6248,28.6248,33071.4847
2015-08-31 14:40:00,44.72,44.74,44.71,44.72,33357.64785097071,28.6248,28.6376,28.6184,28.6248,33357.6479
2015-08-31 14:45:00,44.72,44.72,44.64,44.67,40715.96902704522,28.6248,28.6248,28.5736,28.5928,40715.969
2015-08-31 14:50:00,44.66,44.66,44.58,44.58,51458.87105824262,28.5864,28.5864,28.5352,28.5352,51458.8711
2015-08-31 14:55:00,44.59,44.63,44.56,44.62,73110.76197957581,28.5416,28.5672,28.5224,28.5608,73110.762
2015-08-31 15:00:00,44.62,44.71,44.61,44.66,50960.61048142744,28.5608,28.6184,28.5544,28.5864,50960.6105
2015-08-31 15:05:00,44.66,44.77,44.64,44.76,60825.94546066659,28.5864,28.6568,28.5736,28.6504,60825.9455
2015-08-31 15:10:00,44.77,44.77,44.72,44.73,38542.25115026371,28.6568,28.6568,28.6248,28.6312,38542.2512
2015-08-31 15:15:00,44.73,44.73,44.64,44.64,54475.36752328582,28.6312,28.6312,28.5736,28.5736,54475.3675
2015-08-31 15:20:00,44.64,44.69,44.6,44.69,72187.1843788576,28.5736,28.6056,28.548,28.6056,72187.1844
2015-08-31 15:25:00,44.69,44.7,44.61,44.62,72137.80720457861,28.6056,28.612,28.5544,28.5608,72137.8072
2015-08-31 15:30:00,44.61,44.79,44.6,44.76,119499.49500617216,28.5544,28.6696,28.548,28.6504,119499.495
2015-08-31 15:35:00,44.76,44.76,44.65,44.66,100700.25810795646,28.6504,28.6504,28.58,28.5864,100700.2581
2015-08-31 15:40:00,44.66,44.85,44.66,44.84,116468.40983054652,28.5864,28.708,28.5864,28.7016,116468.4098
2015-08-31 15:45:00,44.84,44.88,44.73,44.75,224234.0926944226,28.7016,28.7272,28.6312,28.644,224234.0927
2015-08-31 15:50:00,44.74,44.83,44.72,44.8,232574.34631354504,28.6376,28.6952,28.6248,28.676,232574.3463
2015-08-31 15:55:00,44.79,44.8,44.64,44.65,495346.201324206,28.6696,28.676,28.5736,28.58,495346.2013
2015-09-01 09:30:00,43.18,43.3,42.94,43.21,300500.50499382784,27.639,27.7159,27.4854,27.6583,300500.505
2015-09-01 09:35:00,43.21,43.34,43.19,43.34,283257.7712939064,27.6583,27.7415,27.6455,27.7415,283257.7713
2015-09-01 09:40:00,43.33,43.36,43.16,43.29,165539.2211872966,27.7351,27.7543,27.6262,27.7095,165539.2212
2015-09-01 09:45:00,43.29,43.51,43.29,43.4,283044.5516777017,27.7095,27.8503,27.7095,27.7799,283044.5517
2015-09-01 09:50:00,43.39,43.46,43.23,43.25,124997.19447873416,27.7735,27.8183,27.6711,27.6839,124997.1945
2015-09-01 09:55:00,43.25,43.27,43.09,43.22,157359.44338458084,27.6839,27.6967,27.5814,27.6647,157359.4434
2015-09-01 10:00:00,43.22,43.24,43.0,43.02,100232.29716081248,27.6647,27.6775,27.5238,27.5366,100232.2972
2015-09-01 10:05:00,43.03,43.08,42.96,43.05,115260.91347772416,27.543,27.575,27.4982,27.5558,115260.9135
2015-09-01 10:10:00,43.06,43.11,42.99,43.05,139133.65503310514,27.5622,27.5942,27.5174,27.5558,139133.655
2015-09-01 10:15:00,43.04,43.17,43.01,43.02,126782.62821232184,27.5494,27.6326,27.5302,27.5366,126782.6282
2015-09-01 10:20:00,43.02,43.07,42.92,43.07,67166.42352149029,27.5366,27.5686,27.4726,27.5686,67166.4235
2015-09-01 10:25:00,43.07,43.24,43.05,43.24,134437.21243407024,27.5686,27.6775,27.5558,27.6775,134437.2124
2015-09-01 10:30:00,43.23,43.24,43.11,43.21,136613.17472786442,27.6711,27.6775,27.5942,27.6583,136613.1747
2015-09-01 10:35:00,43.22,43.37,43.21,43.26,122031.19739647626,27.6647,27.7607,27.6583,27.6903,122031.1974
2015-09-01 10:40:00,43.26,43.28,43.09,43.11,82329.70485916283,27.6903,27.7031,27.5814,27.5942,82329.7049
2015-09-01 10:45:00,43.11,43.16,43.05,43.13,84235.21490292896,27.5942,27.6262,27.5558,27.607,84235.2149
2015-09-01 10:50:00,43.12,43.14,43.0,43.01,85350.69015823139,27.6006,27.6134,27.5238,27.5302,85350.6902
2015-09-01 10:55:00,43.01,43.08,42.96,43.08,81107.61979575804,27.5302,27.575,27.4982,27.575,81107.6198
2015-09-01 11:00:00,43.08,43.11,43.0,43.07,95782.74043317248,27.575,27.5942,27.5238,27.5686,95782.7404
2015-09-01 11:05:00,43.07,43.2,43.04,43.19,86375.26652452025,27.5686,27.6519,27.5494,27.6455,86375.2665
2015-09-01 11:10:00,43.19,43.31,43.19,43.26,82330.82706766918,27.6455,27.7223,27.6455,27.6903,82330.8271
2015-09-01 11:15:00,43.26,43.38,43.24,43.33,96095.83660644147,27.6903,27.7671,27.6775,27.7351,96095.8366
2015-09-01 11:20:00,43.32,43.38,43.27,43.35,84904.05117270788,27.7287,27.7671,27.6967,27.7479,84904.0512
2015-09-01 11:25:00,43.35,43.35,43.24,43.25,102348.78240377062,27.7479,27.7479,27.6775,27.6839,102348.7824
2015-09-01 11:30:00,43.25,43.32,43.18,43.27,78251.59914712152,27.6839,27.7287,27.639,27.6967,78251.5991
2015-09-01 11:35:00,43.28,43.37,43.22,43.32,52342.04915273257,27.7031,27.7607,27.6647,27.7287,52342.0492
2015-09-01 11:40:00,43.31,43.31,43.22,43.25,98018.17977780272,27.7223,27.7223,27.6647,27.6839,98018.1798
2015-09-01 11:45:00,43.24,43.3,43.22,43.29,40210.975199192006,27.6775,27.7159,27.6647,27.7095,40210.9752
2015-09-01 11:50:00,43.29,43.31,43.2,43.28,47583.88508584895,27.7095,27.7223,27.6519,27.7031,47583.8851
2015-09-01 11:55:00,43.28,43.31,43.17,43.2,36622.15239591516,27.7031,27.7223,27.6326,27.6519,36622.1524
2015-09-01 12:00:00,43.19,43.27,43.14,43.15,66796.09471439793,27.6455,27.6967,27.6134,27.6198,66796.0947
2015-09-01 12:05:00,43.14,43.16,43.1,43.12,38699.36034115138,27.6134,27.6262,27.5878,27.6006,38699.3603
2015-09-01 12:10:00,43.11,43.19,43.1,43.18,40713.72461003254,27.5942,27.6455,27.5878,27.639,40713.7246
2015-09-01 12:15:00,43.18,43.28,43.18,43.27,60559.9820446639,27.639,27.7031,27.639,27.6967,60559.982
2015-09-01 12:20:00,43.27,43.27,43.18,43.21,50204.24194815396,27.6967,27.6967,27.639,27.6583,50204.2419
2015-09-01 12:25:00,43.21,43.22,43.1,43.12,47982.269105599815,27.6583,27.6647,27.5878,27.6006,47982.2691
2015-09-01 12:30:00,43.12,43.16,43.07,43.13,59259.34238581528,27.6006,27.6262,27.5686,27.607,59259.3424
2015-09-01 12:35:00,43.13,43.15,43.08,43.1,58569.18415441589,27.607,27.6198,27.575,27.5878,58569.1842
2015-09-01 12:40:00,43.1,43.15,42.9,43.0,155459.54438334642,27.5878,27.6198,27.4598,27.5238,155459.5444
2015-09-01 12:45:00,43.0,43.0,42.91,42.92,71388.17192234317,27.5238,27.5238,27.4662,27.4726,71388.1719
2015-09-01 12:50:00,42.92,42.95,42.84,42.92,49509.59488272921,27.4726,27.4918,27.4214,27.4726,49509.5949
2015-09-01 12:55:00,42.92,42.93,42.84,42.86,51691.1682190551,27.4726,27.479,27.4214,27.4342,51691.1682
2015-09-01 13:00:00,42.85,43.07,42.84,43.02,50731.67994613399,27.4278,27.5686,27.4214,27.5366,50731.6799
2015-09-01 13:05:00,43.04,43.04,42.89,42.89,50093.14330602626,27.5494,27.5494,27.4534,27.4534,50093.1433
2015-09-01 13:10:00,42.9,42.94,42.82,42.85,39840.64639209965,27.4598,27.4854,27.4086,27.4278,39840.6464
2015-09-01 13:15:00,42.84,42.97,42.82,42.86,65030.86073392436,27.4214,27.5046,27.4086,27.4342,65030.8607
2015-09-01 13:20:00,42.86,42.89,42.82,42.86,42073.8413197172,27.4342,27.4534,27.4086,27.4342,42073.8413
2015-09-01 13:25:00,42.86,42.99,42.84,42.95,56367.411064975866,27.4342,27.5174,27.4214,27.4918,56367.4111
2015-09-01 13:30:00,42.94,43.03,42.9,42.94,66827.51655257547,27.4854,27.543,27.4598,27.4854,66827.5166
2015-09-01 13:35:00,42.95,43.0,42.91,42.94,56627.76343844686,27.4918,27.5238,27.4662,27.4854,56627.7634
2015-09-01 13:40:00,42.94,43.03,42.9,43.02,53506.90158231399,27.4854,27.543,27.4598,27.5366,53506.9016
2015-09-01 13:45:00,43.02,43.05,42.97,43.0,42887.44248681405,27.5366,27.5558,27.5046,27.5238,42887.4425
2015-09-01 13:50:00,43.01,43.07,43.0,43.01,82355.51565480865,27.5302,27.5686,27.5238,27.5302,82355.5157
2015-09-01 13:55:00,43.01,43.02,42.94,43.01,74272.2477836382,27.5302,27.5366,27.4854,27.5302,74272.2478
2015-09-01 14:00:00,43.01,43.01,42.9,42.97,62574.34631354505,27.5302,27.5302,27.4598,27.5046,62574.3463
2015-09-01 14:05:00,42.97,43.0,42.93,42.94,44917.51767478397,27.5046,27.5238,27.479,27.4854,44917.5177
2015-09-01 14:10:00,42.94,42.97,42.88,42.9,63050.16272023341,27.4854,27.5046,27.447,27.4598,63050.1627
2015-09-01 14:15:00,42.9,42.92,42.81,42.82,52824.59881045898,27.4598,27.4726,27.4022,27.4086,52824.5988
2015-09-01 14:20:00,42.81,42.92,42.79,42.9,77578.27404331724,27.4022,27.4726,27.3894,27.4598,77578.274
2015-09-01 14:25:00,42.9,42.93,42.84,42.84,59128.043990573446,27.4598,27.479,27.4214,27.4214,59128.044
2015-09-01 14:30:00,42.85,42.99,42.83,42.97,57937.3807653462,27.4278,27.5174,27.415,27.5046,57937.3808
2015-09-01 14:35:00,42.97,43.1,42.93,43.09,45570.64302547413,27.5046,27.5878,27.479,27.5814,45570.643
2015-09-01 14:40:00,43.1,43.11,42.95,42.95,56999.21445404556,27.5878,27.5942,27.4918,27.4918,56999.2145
2015-09-01 14:45:00,42.95,43.01,42.94,42.95,49557.84984850185,27.4918,27.5302,27.4854,27.4918,49557.8498
2015-09-01 14:50:00,42.95,43.07,42.92,42.92,63996.18449107844,27.4918,27.5686,27.4726,27.4726,63996.1845
2015-09-01 14:55:00,42.92,42.99,42.87,42.89,47344.85467399842,27.4726,27.5174,27.4406,27.4534,47344.8547
2015-09-01 15:00:00,42.89,42.95,42.79,42.82,84861.40724946695,27.4534,27.4918,27.3894,27.4086,84861.4072
2015-09-01 15:05:00,42.82,42.91,42.76,42.86,111250.14027606328,27.4086,27.4662,27.3702,27.4342,111250.1403
2015-09-01 15:10:00,42.86,42.94,42.82,42.91,73574.23409269442,27.4342,27.4854,27.4086,27.4662,73574.2341
2015-09-01 15:15:00,42.9,42.93,42.84,42.86,82761.7551341039,27.4598,27.479,27.4214,27.4342,82761.7551
2015-09-01 15:20:00,42.86,42.93,42.84,42.91,95288.96869038268,27.4342,27.479,27.4214,27.4662,95288.9687
2015-09-01 15:25:00,42.91,42.92,42.74,42.75,111576.70295140836,27.4662,27.4726,27.3574,27.3638,111576.703
2015-09-01 15:30:00,42.75,42.84,42.73,42.79,212330.8270676692,27.3638,27.4214,27.351,27.3894,212330.8271
2015-09-01 15:35:00,42.79,42.8,42.67,42.73,183153.4059028168,27.3894,27.3958,27.3126,27.351,183153.4059
2015-09-01 15:40:00,42.75,42.75,42.46,42.59,367651.2175962293,27.3638,27.3638,27.1782,27.2614,367651.2176
2015-09-01 15:45:00,42.59,42.72,42.55,42.65,400865.2227583885,27.2614,27.3446,27.2358,27.2998,400865.2228
2015-09-01 15:50:00,42.65,42.79,42.59,42.69,329295.25305801816,27.2998,27.3894,27.2614,27.3254,329295.2531
2015-09-01 15:55:00,42.68,42.87,42.61,42.75,680317.5850072943,27.319,27.4406,27.2742,27.3638,680317.585
2015-09-02 09:30:00,43.64,43.65,43.25,43.4,232090.6744473123,27.9335,27.9399,27.6839,27.7799,232090.6744
2015-09-02 09:35:00,43.41,43.42,43.2,43.39,109490.5173381214,27.7863,27.7927,27.6519,27.7735,109490.5173
2015-09-02 09:40:00,43.41,43.52,43.2,43.2,112362.2489058467,27.7863,27.8567,27.6519,27.6519,112362.2489
2015-09-02 09:45:00,43.19,43.25,43.1,43.24,120568.9597127146,27.6455,27.6839,27.5878,27.6775,120568.9597
2015-09-02 09:50:00,43.23,43.36,43.23,43.35,78711.70463472113,27.6711,27.7543,27.6711,27.7479,78711.7046
2015-09-02 09:55:00,43.35,43.35,43.2,43.22,81409.49388396363,27.7479,27.7479,27.6519,27.6647,81409.4939
2015-09-02 10:00:00,43.22,43.3,43.11,43.12,103701.04365391088,27.6647,27.7159,27.5942,27.6006,103701.0437
2015-09-02 10:05:00,43.12,43.28,43.12,43.18,71481.31522836942,27.6006,27.7031,27.6006,27.639,71481.3152
2015-09-02 10:10:00,43.18,43.18,43.06,43.14,124391.20188531028,27.639,27.639,27.5622,27.6134,124391.2019
2015-09-02 10:15:00,43.15,43.16,42.95,42.95,145648.07541241162,27.6198,27.6262,27.4918,27.4918,145648.0754
2015-09-02 10:20:00,42.95,43.08,42.91,43.07,121204.12972730333,27.4918,27.575,27.4662,27.5686,121204.1297
2015-09-02 10:25:00,43.07,43.13,43.03,43.07,147073.28021546404,27.5686,27.607,27.543,27.5686,147073.2802
2015-09-02 10:30:00,43.07,43.08,42.97,43.02,239126.9217820671,27.5686,27.575,27.5046,27.5366,239126.9218
2015-09-02 10:35:00,43.02,43.08,42.98,43.0,68286.38761081808,27.5366,27.575,27.511,27.5238,68286.3876
2015-09-02 10:40:00,43.0,43.03,42.96,42.98,100213.21961620467,27.5238,27.543,27.4982,27.511,100213.2196
2015-09-02 10:45:00,42.98,43.0,42.86,42.9,71422.96038603972,27.511,27.5238,27.4342,27.4598,71422.9604
2015-09-02 10:50:00,42.91,42.97,42.9,42.93,88689.26046459432,27.4662,27.5046,27.4598,27.479,88689.2605
2015-09-02 10:55:00,42.93,43.06,42.92,43.03,65574.00965099315,27.479,27.5622,27.4726,27.543,65574.0097
2015-09-02 11:00:00,43.03,43.13,43.02,43.1,71647.40208730781,27.543,27.607,27.5366,27.5878,71647.4021
2015-09-02 11:05:00,43.1,43.15,43.08,43.14,73129.83952418358,27.5878,27.6198,27.575,27.6134,73129.8395
2015-09-02 11:10:00,43.15,43.21,43.11,43.17,131755.1341039165,27.6198,27.6583,27.5942,27.6326,131755.1341
2015-09-02 11:15:00,43.17,43.25,43.1,43.21,63246.549208843,27.6326,27.6839,27.5878,27.6583,63246.5492
2015-09-02 11:20:00,43.21,43.29,43.17,43.26,90157.10919088766,27.6583,27.7095,27.6326,27.6903,90157.1092
2015-09-02 11:25:00,43.26,43.29,43.17,43.2,56057.68151722589,27.6903,27.7095,27.6326,27.6519,56057.6815
2015-09-02 11:30:00,43.2,43.25,43.11,43.13,44181.34889462462,27.6519,27.6839,27.5942,27.607,44181.3489
2015-09-02 11:35:00,43.12,43.12,42.94,42.98,77114.80193019862,27.6006,27.6006,27.4854,27.511,77114.8019
2015-09-02 11:40:00,42.98,43.07,42.96,43.04,28727.415553809897,27.511,27.5686,27.4982,27.5494,28727.4156
2015-09-02 11:45:00,43.04,43.08,43.0,43.0,55992.59342385815,27.5494,27.575,27.5238,27.5238,55992.5934
2015-09-02 11:50:00,43.0,43.02,42.92,42.93,163759.39849624058,27.5238,27.5366,27.4726,27.479,163759.3985
2015-09-02 11:55:00,42.93,42.98,42.9,42.92,106101.44764897318,27.479,27.511,27.4598,27.4726,106101.4476
2015-09-02 12:00:00,42.92,42.93,42.87,42.87,42202.89529794636,27.4726,27.479,27.4406,27.4406,42202.8953
2015-09-02 12:05:00,42.86,42.88,42.8,42.82,29507.35046571653,27.4342,27.447,27.3958,27.4086,29507.3505
2015-09-02 12:10:00,42.82,42.87,42.8,42.86,35422.511502637186,27.4086,27.4406,27.3958,27.4342,35422.5115
2015-09-02 12:15:00,42.86,42.89,42.81,42.84,58608.4614521378,27.4342,27.4534,27.4022,27.4214,58608.4615
2015-09-02 12:20:00,42.84,42.91,42.82,42.89,28258.33239815957,27.4214,27.4662,27.4086,27.4534,28258.3324
2015-09-02 12:25:00,42.89,42.94,42.89,42.92,44324.99158343621,27.4534,27.4854,27.4534,27.4726,44324.9916
2015-09-02 12:30:00,42.92,43.03,42.92,42.99,26383.12198406464,27.4726,27.543,27.4726,27.5174,26383.122
2015-09-02 12:35:00,43.0,43.04,42.97,43.03,30535.293457524407,27.5238,27.5494,27.5046,27.543,30535.2935
2015-09-02 12:40:00,43.02,43.08,42.99,43.08,29894.512400404,27.5366,27.575,27.5174,27.575,29894.5124
2015-09-02 12:45:00,43.08,43.17,43.05,43.15,63816.631130063965,27.575,27.6326,27.5558,27.6198,63816.6311
2015-09-02 12:50:00,43.13,43.15,43.05,43.07,51125.5751318595,27.607,27.6198,27.5558,27.5686,51125.5751
2015-09-02 12:55:00,43.07,43.15,43.05,43.14,104524.7446975648,27.5686,27.6198,27.5558,27.6134,104524.7447
2015-09-02 13:00:00,43.13,43.16,43.06,43.09,32845.92077207945,27.607,27.6262,27.5622,27.5814,32845.9208
2015-09-02 13:05:00,43.11,43.13,43.06,43.11,24212.77073280216,27.5942,27.607,27.5622,27.5942,24212.7707
2015-09-02 13:10:00,43.11,43.16,43.11,43.16,29009.089888901355,27.5942,27.6262,27.5942,27.6262,29009.0899
2015-09-02 13:15:00,43.16,43.16,43.1,43.12,37243.85590842778,27.6262,27.6262,27.5878,27.6006,37243.8559
2015-09-02 13:20:00,43.12,43.21,43.1,43.18,36933.004152171474,27.6006,27.6583,27.5878,27.639,36933.0042
2015-09-02 13:25:00,43.17,43.22,43.14,43.21,80233.41936931881,27.6326,27.6647,27.6134,27.6583,80233.4194
2015-09-02 13:30:00,43.21,43.21,43.1,43.11,50113.34305914039,27.6583,27.6583,27.5878,27.5942,50113.3431
2015-09-02 13:35:00,43.12,43.14,43.03,43.06,46000.44888340253,27.6006,27.6134,27.543,27.5622,46000.4489
2015-09-02 13:40:00,43.07,43.12,43.06,43.08,43286.94871507126,27.5686,27.6006,27.5622,27.575,43286.9487
2015-09-02 13:45:00,43.08,43.16,43.08,43.09,36883.62697789249,27.575,27.6262,27.575,27.5814,36883.627
2015-09-02 13:50:00,43.09,43.11,43.02,43.11,57864.43721243407,27.5814,27.5942,27.5366,27.5942,57864.4372
2015-09-02 13:55:00,43.11,43.14,43.09,43.09,31774.21164852429,27.5942,27.6134,27.5814,27.5814,31774.2116
2015-09-02 14:00:00,43.1,43.18,43.06,43.09,56531.25350690158,27.5878,27.639,27.5622,27.5814,56531.2535
2015-09-02 14:05:00,43.08,43.18,43.08,43.14,50585.792840309725,27.575,27.639,27.575,27.6134,50585.7928
2015-09-02 14:10:00,43.15,43.25,43.15,43.19,65363.03445180114,27.6198,27.6839,27.6198,27.6455,65363.0345
2015-09-02 14:15:00,43.19,43.25,43.17,43.19,40570.08192122096,27.6455,27.6839,27.6326,27.6455,40570.0819
2015-09-02 14:20:00,43.19,43.22,43.16,43.19,25899.450117831893,27.6455,27.6647,27.6262,27.6455,25899.4501
2015-09-02 14:25:00,43.2,43.23,43.16,43.2,124373.24654920884,27.6519,27.6711,27.6262,27.6519,124373.2465
2015-09-02 14:30:00,43.21,43.22,43.14,43.22,57515.43036696218,27.6583,27.6647,27.6134,27.6647,57515.4304
2015-09-02 14:35:00,43.23,43.24,43.1,43.13,109793.51363483336,27.6711,27.6775,27.5878,27.607,109793.5136
2015-09-02 14:40:00,43.13,43.18,43.04,43.08,100336.66255190212,27.607,27.639,27.5494,27.575,100336.6626
2015-09-02 14:45:00,43.07,43.07,42.99,43.04,89251.4869262709,27.5686,27.5686,27.5174,27.5494,89251.4869
2015-09-02 14:50:00,43.04,43.09,43.03,43.08,48780.15935360789,27.5494,27.5814,27.543,27.575,48780.1594
2015-09-02 14:55:00,43.08,43.12,43.06,43.11,73179.21669846257,27.575,27.6006,27.5622,27.5942,73179.2167
2015-09-02 15:00:00,43.11,43.2,43.1,43.18,58063.06811805633,27.5942,27.6519,27.5878,27.639,58063.0681
2015-09-02 15:05:00,43.19,43.24,43.14,43.16,80408.48389630792,27.6455,27.6775,27.6134,27.6262,80408.4839
2015-09-02 15:10:00,43.16,43.2,43.09,43.1,73100.66210301874,27.6262,27.6519,27.5814,27.5878,73100.6621
2015-09-02 15:15:00,43.1,43.13,43.0,43.12,106624.39681292784,27.5878,27.607,27.5238,27.6006,106624.3968
2015-09-02 15:20:00,43.13,43.14,43.08,43.11,57708.45023005274,27.607,27.6134,27.575,27.5942,57708.4502
2015-09-02 15:25:00,43.11,43.24,43.11,43.23,67545.72999663337,27.5942,27.6775,27.5942,27.6711,67545.73
2015-09-02 15:30:00,43.24,43.25,43.19,43.2,106378.63315003928,27.6775,27.6839,27.6455,27.6519,106378.6332
2015-09-02 15:35:00,43.21,43.33,43.2,43.27,123272.36000448884,27.6583,27.7351,27.6519,27.6967,123272.36
2015-09-02 15:40:00,43.26,43.27,43.25,43.26,90398.38401975088,27.6903,27.6967,27.6839,27.6903,90398.384
2015-09-02 15:45:00,43.26,43.39,43.25,43.33,248541.12894175737,27.6903,27.7735,27.6839,27.7351,248541.1289
2015-09-02 15:50:00,43.33,43.45,43.33,43.39,277684.88385141955,27.7351,27.8119,27.7351,27.7735,277684.8839
2015-09-02 15:55:00,43.39,43.54,43.35,43.54,494514.6448210077,27.7735,27.8695,27.7479,27.8695,494514.6448
2015-09-03 09:30:00,43.71,43.71,43.51,43.65,116193.46874649308,27.9783,27.9783,27.8503,27.9399,116193.4687
2015-09-03 09:35:00,43.69,43.83,43.69,43.81,45944.33845808551,27.9655,28.0551,27.9655,28.0423,45944.3385
2015-09-03 09:40:00,43.81,43.94,43.75,43.88,40399.50622825721,28.0423,28.1255,28.0039,28.0871,40399.5062
2015-09-03 09:45:00,43.88,43.97,43.86,43.91,42179.32891931321,28.0871,28.1447,28.0743,28.1063,42179.3289
2015-09-03 09:50:00,43.93,44.01,43.93,43.97,28458.08551228818,28.1191,28.1703,28.1191,28.1447,28458.0855
2015-09-03 09:55:00,43.98,44.0,43.9,43.9,21725.956682751654,28.1511,28.1639,28.0999,28.0999,21725.9567
2015-09-03 10:00:00,43.91,43.96,43.85,43.89,48786.89260464594,28.1063,28.1383,28.0679,28.0935,48786.8926
2015-09-03 10:05:00,43.9,44.02,43.89,44.0,54185.83772864998,28.0999,28.1767,28.0935,28.1639,54185.8377
2015-09-03 10:10:00,44.01,44.01,43.93,43.97,36471.776456065534,28.1703,28.1703,28.1191,28.1447,36471.7765
2015-09-03 10:15:00,43.97,44.08,43.97,44.08,43725.732241050384,28.1447,28.2151,28.1447,28.2151,43725.7322
2015-09-03 10:20:00,44.09,44.12,44.02,44.06,48685.893839075296,28.2215,28.2407,28.1767,28.2023,48685.8938
2015-09-03 10:25:00,44.06,44.15,44.06,44.09,39860.84614521378,28.2023,28.2599,28.2023,28.2215,39860.8461
2015-09-03 10:30:00,44.09,44.11,44.0,44.01,75199.19200987543,28.2215,28.2343,28.1639,28.1703,75199.192
2015-09-03 10:35:00,44.02,44.08,44.02,44.04,42290.42756144091,28.1767,28.2151,28.1767,28.1895,42290.4276
2015-09-03 10:40:00,44.05,44.11,44.05,44.11,27653.46201324206,28.1959,28.2343,28.1959,28.2343,27653.462
2015-09-03 10:45:00,44.11,44.15,44.08,44.14,35936.48299854113,28.2343,28.2599,28.2151,28.2535,35936.483
2015-09-03 10:50:00,44.13,44.26,44.13,44.19,68208.95522388059,28.2471,28.3303,28.2471,28.2855,68208.9552
2015-09-03 10:55:00,44.18,44.26,44.16,44.23,47388.6208057457,28.2791,28.3303,28.2663,28.3111,47388.6208
2015-09-03 11:00:00,44.23,44.26,44.15,44.21,48504.09606104814,28.3111,28.3303,28.2599,28.2983,48504.0961
2015-09-03 11:05:00,44.22,44.27,44.14,44.21,49481.5396700707,28.3047,28.3367,28.2535,28.2983,49481.5397
2015-09-03 11:10:00,44.21,44.23,44.12,44.14,44447.31231062731,28.2983,28.3111,28.2407,28.2535,44447.3123
2015-09-03 11:15:00,44.14,44.15,44.08,44.12,62347.660195264274,28.2535,28.2599,28.2151,28.2407,62347.6602
2015-09-03 11:20:00,44.12,44.14,44.1,44.11,36166.53574234092,28.2407,28.2535,28.2279,28.2343,36166.5357
2015-09-03 11:25:00,44.11,44.14,44.1,44.1,58122.54516889238,28.2343,28.2535,28.2279,28.2279,58122.5452
2015-09-03 11:30:00,44.11,44.12,44.04,44.05,78165.18909213331,28.2343,28.2407,28.1895,28.1959,78165.1891
2015-09-03 11:35:00,44.05,44.08,44.01,44.02,63591.06722028953,28.1959,28.2151,28.1703,28.1767,63591.0672
2015-09-03 11:40:00,44.02,44.12,44.02,44.11,75262.03568623049,28.1767,28.2407,28.1767,28.2343,75262.0357
2015-09-03 11:45:00,44.11,44.14,44.08,44.1,81629.44675120637,28.2343,28.2535,28.2151,28.2279,81629.4468
2015-09-03 11:50:00,44.1,44.12,44.06,44.09,36743.350914599934,28.2279,28.2407,28.2023,28.2215,36743.3509
2015-09-03 11:55:00,44.08,44.16,44.07,44.15,37343.73246549209,28.2151,28.2663,28.2087,28.2599,37343.7325
2015-09-03 12:00:00,44.15,44.17,44.09,44.14,34760.4084838963,28.2599,28.2727,28.2215,28.2535,34760.4085
2015-09-03 12:05:00,44.14,44.16,44.13,44.14,25176.747839748623,28.2535,28.2663,28.2471,28.2535,25176.7478
2015-09-03 12:10:00,44.14,44.14,44.04,44.09,36529.0090898889,28.2535,28.2535,28.1895,28.2215,36529.0091
2015-09-03 12:15:00,44.09,44.12,44.07,44.12,33341.936931881944,28.2215,28.2407,28.2087,28.2407,33341.9369
2015-09-03 12:20:00,44.12,44.13,44.04,44.08,37452.58669060711,28.2407,28.2471,28.1895,28.2151,37452.5867
2015-09-03 12:25:00,44.08,44.09,44.04,44.06,54321.62495791718,28.2151,28.2215,28.1895,28.2023,54321.625
2015-09-03 12:30:00,44.06,44.06,43.96,43.98,35588.598361575576,28.2023,28.2023,28.1383,28.1511,35588.5984
2015-09-03 12:35:00,43.97,43.98,43.93,43.93,51417.34934350802,28.1447,28.1511,28.1191,28.1191,51417.3493
2015-09-03 12:40:00,43.93,43.93,43.87,43.88,95409.0450005611,28.1191,28.1191,28.0807,28.0871,95409.045
2015-09-03 12:45:00,43.88,43.91,43.87,43.9,61156.99697003703,28.0871,28.1063,28.0807,28.0999,61156.997
2015-09-03 12:50:00,43.9,43.93,43.87,43.87,72055.88598361575,28.0999,28.1191,28.0807,28.0807,72055.886
2015-09-03 12:55:00,43.86,43.87,43.79,43.82,86114.91415104926,28.0743,28.0807,28.0295,28.0487,86114.9142
2015-09-03 13:00:00,43.81,43.83,43.78,43.8,32953.65278868814,28.0423,28.0551,28.0231,28.0359,32953.6528
2015-09-03 13:05:00,43.8,43.81,43.59,43.63,69953.98945124004,28.0359,28.0423,27.9015,27.9271,69953.9895
2015-09-03 13:10:00,43.62,43.7,43.58,43.69,37050.83604533722,27.9207,27.9719,27.8951,27.9655,37050.836
2015-09-03 13:15:00,43.68,43.75,43.67,43.75,34843.451913365505,27.9591,28.0039,27.9527,28.0039,34843.4519
2015-09-03 13:20:00,43.75,43.76,43.71,43.74,33150.03927729772,28.0039,28.0103,27.9783,27.9975,33150.0393
2015-09-03 13:25:00,43.75,43.82,43.74,43.78,61280.439905734485,28.0039,28.0487,27.9975,28.0231,61280.4399
2015-09-03 13:30:00,43.78,43.78,43.69,43.74,47322.410503871615,28.0231,28.0231,27.9655,27.9975,47322.4105
2015-09-03 13:35:00,43.74,43.75,43.7,43.71,35960.04937717428,27.9975,28.0039,27.9719,27.9783,35960.0494
2015-09-03 13:40:00,43.71,43.71,43.63,43.65,46936.37077769049,27.9783,27.9783,27.9271,27.9399,46936.3708
2015-09-03 13:45:00,43.65,43.74,43.65,43.74,32126.585119515203,27.9399,27.9975,27.9399,27.9975,32126.5851
2015-09-03 13:50:00,43.74,43.74,43.56,43.65,55823.13993940074,27.9975,27.9975,27.8823,27.9399,55823.1399
2015-09-03 13:55:00,43.65,43.65,43.49,43.5,55236.224890584665,27.9399,27.9399,27.8375,27.8439,55236.2249
2015-09-03 14:00:00,43.5,43.58,43.49,43.57,55255.30243519245,27.8439,27.8951,27.8375,27.8887,55255.3024
2015-09-03 14:05:00,43.57,43.62,43.48,43.49,50924.69980922455,27.8887,27.9207,27.8311,27.8375,50924.6998
2015-09-03 14:10:00,43.49,43.57,43.49,43.55,40552.12658511951,27.8375,27.8887,27.8375,27.8759,40552.1266
2015-09-03 14:15:00,43.55,43.59,43.52,43.57,32666.367411064974,27.8759,27.9015,27.8567,27.8887,32666.3674
2015-09-03 14:20:00,43.57,43.58,43.53,43.57,34834.47424531478,27.8887,27.8951,27.8631,27.8887,34834.4742
2015-09-03 14:25:00,43.57,43.66,43.57,43.65,34239.703736954325,27.8887,27.9463,27.8887,27.9399,34239.7037
2015-09-03 14:30:00,43.65,43.7,43.62,43.63,40660.98081023454,27.9399,27.9719,27.9207,27.9271,40660.9808
2015-09-03 14:35:00,43.64,43.73,43.58,43.7,46838.73863763887,27.9335,27.9911,27.8951,27.9719,46838.7386
2015-09-03 14:40:00,43.71,43.75,43.64,43.74,69031.53405902817,27.9783,28.0039,27.9335,27.9975,69031.5341
2015-09-03 14:45:00,43.74,43.74,43.68,43.71,28722.926719784533,27.9975,27.9975,27.9591,27.9783,28722.9267
2015-09-03 14:50:00,43.7,43.74,43.68,43.7,73998.42890809113,27.9719,27.9975,27.9591,27.9719,73998.4289
2015-09-03 14:55:00,43.7,43.72,43.62,43.69,62422.84816518909,27.9719,27.9847,27.9207,27.9655,62422.8482
2015-09-03 15:00:00,43.69,43.73,43.68,43.69,43725.732241050384,27.9655,27.9911,27.9591,27.9655,43725.7322
2015-09-03 15:05:00,43.68,43.71,43.59,43.6,121816.85557176523,27.9591,27.9783,27.9015,27.9079,121816.8556
2015-09-03 15:10:00,43.61,43.74,43.61,43.74,110188.5310290652,27.9143,27.9975,27.9143,27.9975,110188.531
2015-09-03 15:15:00,43.74,43.75,43.67,43.69,50874.20042643923,27.9975,28.0039,27.9527,27.9655,50874.2004
2015-09-03 15:20:00,43.7,43.74,43.65,43.65,69582.53843564134,27.9719,27.9975,27.9399,27.9399,69582.5384
2015-09-03 15:25:00,43.65,43.67,43.57,43.62,104117.3830097632,27.9399,27.9527,27.8887,27.9207,104117.383
2015-09-03 15:30:00,43.62,43.63,43.52,43.58,84853.55178992257,27.9207,27.9271,27.8567,27.8951,84853.5518
2015-09-03 15:35:00,43.57,43.61,43.44,43.52,163744.80978565817,27.8887,27.9143,27.8055,27.8567,163744.8098
2015-09-03 15:40:00,43.51,43.62,43.46,43.56,206136.2361126697,27.8503,27.9207,27.8183,27.8823,206136.2361
2015-09-03 15:45:00,43.56,43.71,43.54,43.65,230530.80462349905,27.8823,27.9783,27.8695,27.9399,230530.8046
2015-09-03 15:50:00,43.65,43.72,43.59,43.67,214665.02076085733,27.9399,27.9847,27.9015,27.9527,214665.0208
2015-09-03 15:55:00,43.67,43.76,43.62,43.63,327440.24239703733,27.9527,28.0103,27.9207,27.9271,327440.2424
2015-09-04 09:30:00,43.09,43.09,42.76,42.87,124992.70564470878,27.5814,27.5814,27.3702,27.4406,124992.7056
2015-09-04 09:35:00,42.86,43.02,42.84,42.96,71473.45976882505,27.4342,27.5366,27.4214,27.4982,71473.4598
2015-09-04 09:40:00,42.97,43.15,42.94,43.08,53909.77443609022,27.5046,27.6198,27.4854,27.575,53909.7744
2015-09-04 09:45:00,43.08,43.14,42.91,42.92,77895.8590506116,27.575,27.6134,27.4662,27.4726,77895.8591
2015-09-04 09:50:00,42.91,42.91,42.7,42.75,101615.98024913028,27.4662,27.4662,27.3318,27.3638,101615.9802
2015-09-04 09:55:00,42.74,42.78,42.7,42.78,56471.776456065534,27.3574,27.383,27.3318,27.383,56471.7765
2015-09-04 10:00:00,42.77,42.87,42.71,42.85,70033.66625519021,27.3766,27.4406,27.3382,27.4278,70033.6663
2015-09-04 10:05:00,42.85,42.91,42.82,42.9,72023.34193693187,27.4278,27.4662,27.4086,27.4598,72023.3419
2015-09-04 10:10:00,42.91,42.97,42.89,42.96,53029.96296711929,27.4662,27.5046,27.4534,27.4982,53029.963
2015-09-04 10:15:00,42.96,43.0,42.87,42.89,36020.648636516664,27.4982,27.5238,27.4406,27.4534,36020.6486
2015-09-04 10:20:00,42.9,42.96,42.86,42.91,38348.109078666814,27.4598,27.4982,27.4342,27.4662,38348.1091
2015-09-04 10:25:00,42.91,42.94,42.85,42.92,46562.67534507912,27.4662,27.4854,27.4278,27.4726,46562.6753
2015-09-04 10:30:00,42.92,43.0,42.91,42.92,75632.36449332285,27.4726,27.5238,27.4662,27.4726,75632.3645
2015-09-04 10:35:00,42.92,42.97,42.86,42.97,50136.90943777354,27.4726,27.5046,27.4342,27.5046,50136.9094
2015-09-04 10:40:00,42.97,43.0,42.83,42.86,40958.36606441477,27.5046,27.5238,27.415,27.4342,40958.3661
2015-09-04 10:45:00,42.86,42.86,42.78,42.79,32915.49769947256,27.4342,27.4342,27.383,27.3894,32915.4977
2015-09-04 10:50:00,42.79,42.82,42.74,42.78,37609.69588149478,27.3894,27.4086,27.3574,27.383,37609.6959
2015-09-04 10:55:00,42.78,42.78,42.69,42.76,35628.99786780384,27.383,27.383,27.3254,27.3702,35628.9979
2015-09-04 11:00:00,42.77,42.84,42.74,42.74,19070.811356750084,27.3766,27.4214,27.3574,27.3574,19070.8114
2015-09-04 11:05:00,42.74,42.77,42.69,42.69,35026.371899899,27.3574,27.3766,27.3254,27.3254,35026.3719
2015-09-04 11:10:00,42.69,42.75,42.67,42.75,46874.64930984176,27.3254,27.3638,27.3126,27.3638,46874.6493
2015-09-04 11:15:00,42.75,42.79,42.75,42.75,125211.53630344516,27.3638,27.3894,27.3638,27.3638,125211.5363
2015-09-04 11:20:00,42.75,42.81,42.73,42.8,52132.19616204691,27.3638,27.4022,27.351,27.3958,52132.1962
2015-09-04 11:25:00,42.8,42.82,42.75,42.79,49510.71709123555,27.3958,27.4086,27.3638,27.3894,49510.7171
2015-09-04 11:30:00,42.78,42.78,42.71,42.74,90666.59185276624,27.383,27.383,27.3382,27.3574,90666.5919
2015-09-04 11:35:00,42.74,42.8,42.73,42.77,67931.7697228145,27.3574,27.3958,27.351,27.3766,67931.7697
2015-09-04 11:40:00,42.78,42.82,42.75,42.81,27087.868926046456,27.383,27.4086,27.3638,27.4022,27087.8689
2015-09-04 11:45:00,42.81,42.87,42.79,42.87,25251.93580967344,27.4022,27.4406,27.3894,27.4406,25251.9358
2015-09-04 11:50:00,42.87,42.9,42.84,42.84,32045.78610705869,27.4406,27.4598,27.4214,27.4214,32045.7861
2015-09-04 11:55:00,42.84,42.84,42.76,42.77,34273.36999214454,27.4214,27.4214,27.3702,27.3766,34273.37
2015-09-04 12:00:00,42.77,42.77,42.72,42.77,65626.75345079115,27.3766,27.3766,27.3446,27.3766,65626.7535
2015-09-04 12:05:00,42.76,42.78,42.75,42.76,63851.41959376052,27.3702,27.383,27.3638,27.3702,63851.4196
2015-09-04 12:10:00,42.76,42.76,42.67,42.69,32599.034900684543,27.3702,27.3702,27.3126,27.3254,32599.0349
2015-09-04 12:15:00,42.68,42.74,42.66,42.68,37909.32555268769,27.319,27.3574,27.3062,27.319,37909.3256
2015-09-04 12:20:00,42.68,42.69,42.63,42.64,42551.90214341824,27.319,27.3254,27.287,27.2934,42551.9021
2015-09-04 12:25:00,42.63,42.65,42.55,42.55,84922.00650880933,27.287,27.2998,27.2358,27.2358,84922.0065
2015-09-04 12:30:00,42.55,42.67,42.55,42.67,49316.57501963864,27.2358,27.3126,27.2358,27.3126,49316.575
2015-09-04 12:35:00,42.67,42.68,42.63,42.64,23316.12613623611,27.3126,27.319,27.287,27.2934,23316.1261
2015-09-04 12:40:00,42.64,42.64,42.59,42.61,24036.583997306698,27.2934,27.2934,27.2614,27.2742,24036.584
2015-09-04 12:45:00,42.61,42.63,42.57,42.61,37253.95578498485,27.2742,27.287,27.2486,27.2742,37253.9558
2015-09-04 12:50:00,42.61,42.66,42.6,42.64,24478.734148804848,27.2742,27.3062,27.2678,27.2934,24478.7341
2015-09-04 12:55:00,42.63,42.67,42.6,42.6,32960.38603972618,27.287,27.3126,27.2678,27.2678,32960.386
2015-09-04 13:00:00,42.6,42.61,42.55,42.57,93961.39602738188,27.2678,27.2742,27.2358,27.2486,93961.396
2015-09-04 13:05:00,42.57,42.61,42.56,42.58,28260.57681517226,27.2486,27.2742,27.2422,27.255,28260.5768
2015-09-04 13:10:00,42.58,42.64,42.55,42.56,42903.15340590281,27.255,27.2934,27.2358,27.2422,42903.1534
2015-09-04 13:15:00,42.56,42.61,42.55,42.58,20085.287846481875,27.2422,27.2742,27.2358,27.255,20085.2878
2015-09-04 13:20:00,42.58,42.59,42.46,42.5,81821.34440579059,27.255,27.2614,27.1782,27.2038,81821.3444
2015-09-04 13:25:00,42.5,42.52,42.49,42.52,32248.905846706315,27.2038,27.2166,27.1974,27.2166,32248.9058
2015-09-04 13:30:00,42.51,42.57,42.48,42.57,39711.592413870494,27.2102,27.2486,27.191,27.2486,39711.5924
2015-09-04 13:35:00,42.57,42.57,42.51,42.53,31890.921333183705,27.2486,27.2486,27.2102,27.223,31890.9213
2015-09-04 13:40:00,42.52,42.55,42.48,42.51,31403.882841431936,27.2166,27.2358,27.191,27.2102,31403.8828
2015-09-04 13:45:00,42.51,42.54,42.5,42.51,41051.50937044103,27.2102,27.2294,27.2038,27.2102,41051.5094
2015-09-04 13:50:00,42.51,42.57,42.51,42.51,25881.49478173045,27.2102,27.2486,27.2102,27.2102,25881.4948
2015-09-04 13:55:00,42.51,42.53,42.47,42.5,25567.27639995511,27.2102,27.223,27.1846,27.2038,25567.2764
2015-09-04 14:00:00,42.5,42.51,42.43,42.44,44506.78936146336,27.2038,27.2102,27.159,27.1654,44506.7894
2015-09-04 14:05:00,42.43,42.44,42.37,42.4,71394.90517338121,27.159,27.1654,27.1206,27.1398,71394.9052
2015-09-04 14:10:00,42.4,42.46,42.4,42.46,34732.35327123779,27.1398,27.1782,27.1398,27.1782,34732.3533
2015-09-04 14:15:00,42.45,42.47,42.41,42.43,34778.36381999775,27.1718,27.1846,27.1462,27.159,34778.3638
2015-09-04 14:20:00,42.43,42.44,42.35,42.35,71660.8685893839,27.159,27.1654,27.1078,27.1078,71660.8686
2015-09-04 14:25:00,42.35,42.4,42.34,42.4,66032.9929300864,27.1078,27.1398,27.1014,27.1398,66032.9929
2015-09-04 14:30:00,42.4,42.41,42.33,42.34,50493.77174278981,27.1398,27.1462,27.095,27.1014,50493.7717
2015-09-04 14:35:00,42.33,42.36,42.33,42.36,120287.28537762316,27.095,27.1142,27.095,27.1142,120287.2854
2015-09-04 14:40:00,42.35,42.44,42.35,42.44,39483.784087083375,27.1078,27.1654,27.1078,27.1654,39483.7841
2015-09-04 14:45:00,42.43,42.53,42.43,42.51,58263.94344069128,27.159,27.223,27.159,27.2102,58263.9434
2015-09-04 14:50:00,42.51,42.55,42.5,42.51,49015.8231399394,27.2102,27.2358,27.2038,27.2102,49015.8231
2015-09-04 14:55:00,42.51,42.54,42.47,42.54,35401.18954101672,27.2102,27.2294,27.1846,27.2294,35401.1895
2015-09-04 15:00:00,42.55,42.6,42.51,42.55,57628.77342610257,27.2358,27.2678,27.2102,27.2358,57628.7734
2015-09-04 15:05:00,42.55,42.63,42.55,42.59,41711.36797216922,27.2358,27.287,27.2358,27.2614,41711.368
2015-09-04 15:10:00,42.59,42.59,42.51,42.55,57050.83604533722,27.2614,27.2614,27.2102,27.2358,57050.836
2015-09-04 15:15:00,42.54,42.59,42.51,42.58,53833.46425765907,27.2294,27.2614,27.2102,27.255,53833.4643
2015-09-04 15:20:00,42.56,42.61,42.56,42.59,50658.73639322186,27.2422,27.2742,27.2422,27.2614,50658.7364
2015-09-04 15:25:00,42.59,42.67,42.57,42.66,61072.83133206149,27.2614,27.3126,27.2486,27.3062,61072.8313
2015-09-04 15:30:00,42.66,42.76,42.62,42.72,101942.54292447536,27.3062,27.3702,27.2806,27.3446,101942.5429
2015-09-04 15:35:00,42.73,42.8,42.69,42.69,89331.16373022107,27.351,27.3958,27.3254,27.3254,89331.1637
2015-09-04 15:40:00,42.69,42.76,42.68,42.71,136255.19021434183,27.3254,27.3702,27.319,27.3382,136255.1902
2015-09-04 15:45:00,42.71,42.88,42.71,42.87,180410.7283133206,27.3382,27.447,27.3382,27.4406,180410.7283
2015-09-04 15:50:00,42.87,42.87,42.72,42.79,178959.71271462238,27.4406,27.4406,27.3446,27.3894,178959.7127
2015-09-04 15:55:00,42.79,42.84,42.63,42.63,345798.45135226124,27.3894,27.4214,27.287,27.287,345798.4514
2015-09-08 09:30:00,43.56,43.74,43.43,43.73,227646.728762204,27.8823,27.9975,27.7991,27.9911,227646.7288
2015-09-08 09:35:00,43.73,43.74,43.61,43.65,105149.81483559644,27.9911,27.9975,27.9143,27.9399,105149.8148
2015-09-08 09:40:00,43.66,43.85,43.65,43.82,166233.86825272135,27.9463,28.0679,27.9399,28.0487,166233.8683
2015-09-08 09:45:00,43.82,43.83,43.75,43.82,61286.05094826619,28.0487,28.0551,28.0039,28.0487,61286.0509
2015-09-08 09:50:00,43.82,43.84,43.59,43.59,133676.3550667714,28.0487,28.0615,27.9015,27.9015,133676.3551
2015-09-08 09:55:00,43.59,43.61,43.39,43.41,121532.93681966107,27.9015,27.9143,27.7735,27.7863,121532.9368
2015-09-08 10:00:00,43.41,43.45,43.31,43.36,54454.04556166536,27.7863,27.8119,27.7223,27.7543,54454.0456
2015-09-08 10:05:00,43.36,43.37,43.24,43.26,59156.09920323196,27.7543,27.7607,27.6775,27.6903,59156.0992
2015-09-08 10:10:00,43.26,43.28,43.16,43.27,174354.16900460105,27.6903,27.7031,27.6262,27.6967,174354.169
2015-09-08 10:15:00,43.27,43.34,43.24,43.31,49960.72270227808,27.6967,27.7415,27.6775,27.7223,49960.7227
2015-09-08 10:20:00,43.3,43.35,43.25,43.34,45433.73358770059,27.7159,27.7479,27.6839,27.7415,45433.7336
2015-09-08 10:25:00,43.34,43.43,43.32,43.42,54731.23106273145,27.7415,27.7991,27.7287,27.7927,54731.2311
2015-09-08 10:30:00,43.42,43.48,43.38,43.38,62762.877342610256,27.7927,27.8311,27.7671,27.7671,62762.8773
2015-09-08 10:35:00,43.39,43.41,43.37,43.37,227305.5773762765,27.7735,27.7863,27.7607,27.7607,227305.5774
2015-09-08 10:40:00,43.37,43.39,43.25,43.25,36288.85646953204,27.7607,27.7735,27.6839,27.6839,36288.8565
2015-09-08 10:45:00,43.25,43.29,43.23,43.27,24819.88553473235,27.6839,27.7095,27.6711,27.6967,24819.8855
2015-09-08 10:50:00,43.28,43.31,43.24,43.25,37602.962630456735,27.7031,27.7223,27.6775,27.6839,37602.9626
2015-09-08 10:55:00,43.25,43.33,43.2,43.33,37338.12142296039,27.6839,27.7351,27.6519,27.7351,37338.1214
2015-09-08 11:00:00,43.33,43.34,43.26,43.31,38735.27101335428,27.7351,27.7415,27.6903,27.7223,38735.271
2015-09-08 11:05:00,43.32,43.37,43.29,43.32,23283.58208955224,27.7287,27.7607,27.7095,27.7287,23283.5821
2015-09-08 11:10:00,43.33,43.39,43.33,43.35,33362.13668499607,27.7351,27.7735,27.7351,27.7479,33362.1367
2015-09-08 11:15:00,43.36,43.41,43.34,43.36,51694.53484457412,27.7543,27.7863,27.7415,27.7543,51694.5348
2015-09-08 11:20:00,43.36,43.39,43.33,43.37,56025.13747054202,27.7543,27.7735,27.7351,27.7607,56025.1375
2015-09-08 11:25:00,43.38,43.38,43.29,43.32,35729.99663337448,27.7671,27.7671,27.7095,27.7287,35729.9966
2015-09-08 11:30:00,43.32,43.33,43.27,43.28,34769.38615194703,27.7287,27.7351,27.6967,27.7031,34769.3862
2015-09-08 11:35:00,43.28,43.32,43.27,43.28,30598.137133879474,27.7031,27.7287,27.6967,27.7031,30598.1371
2015-09-08 11:40:00,43.26,43.35,43.24,43.34,23835.70867467176,27.6903,27.7479,27.6775,27.7415,23835.7087
2015-09-08 11:45:00,43.34,43.34,43.32,43.33,19486.02850409606,27.7415,27.7415,27.7287,27.7351,19486.0285
2015-09-08 11:50:00,43.33,43.36,43.22,43.25,39438.89574682976,27.7351,27.7543,27.6647,27.6839,39438.8957
2015-09-08 11:55:00,43.25,43.28,43.22,43.27,30741.779822691053,27.6839,27.7031,27.6647,27.6967,30741.7798
2015-09-08 12:00:00,43.27,43.3,43.24,43.3,25759.174054539333,27.6967,27.7159,27.6775,27.7159,25759.1741
2015-09-08 12:05:00,43.3,43.35,43.3,43.34,27132.75726630008,27.7159,27.7479,27.7159,27.7415,27132.7573
2015-09-08 12:10:00,43.35,43.41,43.35,43.41,33505.77937380765,27.7479,27.7863,27.7479,27.7863,33505.7794
2015-09-08 12:15:00,43.41,43.45,43.39,43.41,56582.87509819324,27.7863,27.8119,27.7735,27.7863,56582.8751
2015-09-08 12:20:00,43.42,43.48,43.41,43.44,36826.39434406913,27.7927,27.8311,27.7863,27.8055,36826.3943
2015-09-08 12:25:00,43.45,43.49,43.43,43.48,54722.25339468073,27.8119,27.8375,27.7991,27.8311,54722.2534
2015-09-08 12:30:00,43.49,43.5,43.44,43.46,80155.98698238132,27.8375,27.8439,27.8055,27.8183,80155.987
2015-09-08 12:35:00,43.46,43.47,43.44,43.45,111590.16945348446,27.8183,27.8247,27.8055,27.8119,111590.1695
2015-09-08 12:40:00,43.44,43.48,43.43,43.48,87102.45763662888,27.8055,27.8311,27.7991,27.8311,87102.4576
2015-09-08 12:45:00,43.48,43.48,43.45,43.48,32601.279317697223,27.8311,27.8311,27.8119,27.8311,32601.2793
2015-09-08 12:50:00,43.48,43.49,43.45,43.47,55071.26024015262,27.8311,27.8375,27.8119,27.8247,55071.2602
2015-09-08 12:55:00,43.46,43.47,43.38,43.39,34743.5753563012,27.8183,27.8247,27.7671,27.7735,34743.5754
2015-09-08 13:00:00,43.38,43.41,43.32,43.32,44476.48973179216,27.7671,27.7863,27.7287,27.7287,44476.4897
2015-09-08 13:05:00,43.32,43.33,43.27,43.3,24753.675232858262,27.7287,27.7351,27.6967,27.7159,24753.6752
2015-09-08 13:10:00,43.29,43.33,43.29,43.29,19149.365952193915,27.7095,27.7351,27.7095,27.7095,19149.366
2015-09-08 13:15:00,43.29,43.31,43.25,43.25,23450.79115699697,27.7095,27.7223,27.6839,27.6839,23450.7912
2015-09-08 13:20:00,43.25,43.29,43.24,43.25,21383.683088317808,27.6839,27.7095,27.6775,27.6839,21383.6831
2015-09-08 13:25:00,43.25,43.26,43.23,43.25,18151.72259005723,27.6839,27.6903,27.6711,27.6839,18151.7226
2015-09-08 13:30:00,43.26,43.31,43.22,43.31,27051.958253843564,27.6903,27.7223,27.6647,27.7223,27051.9583
2015-09-08 13:35:00,43.31,43.35,43.28,43.33,36480.75412411626,27.7223,27.7479,27.7031,27.7351,36480.7541
2015-09-08 13:40:00,43.33,43.38,43.33,43.34,42531.70239030412,27.7351,27.7671,27.7351,27.7415,42531.7024
2015-09-08 13:45:00,43.34,43.38,43.33,43.36,43611.26697340365,27.7415,27.7671,27.7351,27.7543,43611.267
2015-09-08 13:50:00,43.36,43.39,43.34,43.38,28391.87521041409,27.7543,27.7735,27.7415,27.7671,28391.8752
2015-09-08 13:55:00,43.39,43.43,43.39,43.41,32246.661429693635,27.7735,27.7991,27.7735,27.7863,32246.6614
2015-09-08 14:00:00,43.41,43.47,43.41,43.46,30051.62159129166,27.7863,27.8247,27.7863,27.8183,30051.6216
2015-09-08 14:05:00,43.47,43.49,43.46,43.47,34907.41779822691,27.8247,27.8375,27.8183,27.8247,34907.4178
2015-09-08 14:10:00,43.47,43.48,43.4,43.42,28490.62955897205,27.8247,27.8311,27.7799,27.7927,28490.6296
2015-09-08 14:15:00,43.42,43.51,43.42,43.49,29420.94041072831,27.7927,27.8503,27.7927,27.8375,29420.9404
2015-09-08 14:20:00,43.48,43.52,43.48,43.5,25709.79688026035,27.8311,27.8567,27.8311,27.8439,25709.7969
2015-09-08 14:25:00,43.5,43.56,43.49,43.52,65346.20132420604,27.8439,27.8823,27.8375,27.8567,65346.2013
2015-09-08 14:30:00,43.52,43.59,43.51,43.57,29656.604197059813,27.8567,27.9015,27.8503,27.8887,29656.6042
2015-09-08 14:35:00,43.57,43.65,43.57,43.63,47374.03209516328,27.8887,27.9399,27.8887,27.9271,47374.0321
2015-09-08 14:40:00,43.63,43.69,43.63,43.69,35627.8756592975,27.9271,27.9655,27.9271,27.9655,35627.8757
2015-09-08 14:45:00,43.69,43.71,43.65,43.66,46388.73302659634,27.9655,27.9783,27.9399,27.9463,46388.733
2015-09-08 14:50:00,43.66,43.72,43.66,43.71,39835.035349567945,27.9463,27.9847,27.9463,27.9783,39835.0353
2015-09-08 14:55:00,43.7,43.7,43.63,43.65,44589.83279093255,27.9719,27.9719,27.9271,27.9399,44589.8328
2015-09-08 15:00:00,43.65,43.69,43.65,43.68,60480.30524071372,27.9399,27.9655,27.9399,27.9591,60480.3052
2015-09-08 15:05:00,43.67,43.68,43.62,43.65,64879.36258556839,27.9527,27.9591,27.9207,27.9399,64879.3626
2015-09-08 15:10:00,43.65,43.67,43.63,43.65,63648.29985411289,27.9399,27.9527,27.9271,27.9399,63648.2999
2015-09-08 15:15:00,43.64,43.67,43.61,43.67,46168.780159353606,27.9335,27.9527,27.9143,27.9527,46168.7802
2015-09-08 15:20:00,43.66,43.67,43.59,43.63,108217.93289193133,27.9463,27.9527,27.9015,27.9271,108217.9329
2015-09-08 15:25:00,43.63,43.67,43.59,43.65,101820.22219728424,27.9271,27.9527,27.9015,27.9399,101820.2222
2015-09-08 15:30:00,43.65,43.66,43.6,43.61,101701.26809561216,27.9399,27.9463,27.9079,27.9143,101701.2681
2015-09-08 15:35:00,43.61,43.72,43.6,43.71,94998.31668724048,27.9143,27.9847,27.9079,27.9783,94998.3167
2015-09-08 15:40:00,43.71,43.71,43.63,43.65,92604.64594321624,27.9783,27.9783,27.9271,27.9399,92604.6459
2015-09-08 15:45:00,43.65,43.75,43.64,43.74,170384.91751767477,27.9399,28.0039,27.9335,27.9975,170384.9175
2015-09-08 15:50:00,43.74,43.74,43.65,43.69,197721.91673212883,27.9975,27.9975,27.9399,27.9655,197721.9167
2015-09-08 15:55:00,43.68,43.75,43.66,43.73,408268.4322747166,27.9591,28.0039,27.9463,27.9911,408268.4323
2015-09-09 09:30:00,44.23,44.49,44.23,44.41,148822.80327684883,28.3111,28.4776,28.3111,28.4264,148822.8033
2015-09-09 09:35:00,44.41,44.61,44.37,44.58,121548.64773874986,28.4264,28.5544,28.4008,28.5352,121548.6477
2015-09-09 09:40:00,44.58,44.58,44.36,44.41,110129.05397822916,28.5352,28.5352,28.3944,28.4264,110129.054
2015-09-09 09:45:00,44.39,44.47,44.39,44.42,69092.13331837054,28.4136,28.4648,28.4136,28.4328,69092.1333
2015-09-09 09:50:00,44.44,44.5,44.4,44.48,99437.7735383234,28.4456,28.484,28.42,28.4712,99437.7735
2015-09-09 09:55:00,44.48,44.55,44.47,44.49,106926.27090113342,28.4712,28.516,28.4648,28.4776,106926.2709
2015-09-09 10:00:00,44.5,44.5,44.36,44.39,122839.1875210414,28.484,28.484,28.3944,28.4136,122839.1875
2015-09-09 10:05:00,44.38,44.39,44.28,44.29,66231.62383570867,28.4072,28.4136,28.3431,28.3495,66231.6238
2015-09-09 10:10:00,44.27,44.29,44.16,44.22,71361.238918191,28.3367,28.3495,28.2663,28.3047,71361.2389
2015-09-09 10:15:00,44.23,44.23,44.11,44.13,53035.57400965099,28.3111,28.3111,28.2343,28.2471,53035.574
2015-09-09 10:20:00,44.13,44.25,44.11,44.23,36790.48367186623,28.2471,28.3239,28.2343,28.3111,36790.4837
2015-09-09 10:25:00,44.23,44.29,44.17,44.17,28132.645045449444,28.3111,28.3495,28.2727,28.2727,28132.645
2015-09-09 10:30:00,44.17,44.23,44.17,44.17,54810.90786668163,28.2727,28.3111,28.2727,28.2727,54810.9079
2015-09-09 10:35:00,44.18,44.18,44.1,44.11,113725.73224105038,28.2791,28.2791,28.2279,28.2343,113725.7322
2015-09-09 10:40:00,44.11,44.13,44.03,44.12,56186.735495455054,28.2343,28.2471,28.1831,28.2407,56186.7355
2015-09-09 10:45:00,44.12,44.16,44.11,44.13,45424.75591964987,28.2407,28.2663,28.2343,28.2471,45424.7559
2015-09-09 10:50:00,44.12,44.13,44.04,44.04,29112.33307148468,28.2407,28.2471,28.1895,28.1895,29112.3331
2015-09-09 10:55:00,44.04,44.09,44.0,44.06,77619.79575805184,28.1895,28.2215,28.1639,28.2023,77619.7958
2015-09-09 11:00:00,44.06,44.09,44.03,44.08,43660.64414768264,28.2023,28.2215,28.1831,28.2151,43660.6441
2015-09-09 11:05:00,44.08,44.1,44.03,44.07,30152.620356862302,28.2151,28.2279,28.1831,28.2087,30152.6204
2015-09-09 11:10:00,44.08,44.18,44.08,44.15,29371.56323644933,28.2151,28.2791,28.2151,28.2599,29371.5632
2015-09-09 11:15:00,44.15,44.16,44.07,44.07,18554.595443833463,28.2599,28.2663,28.2087,28.2087,18554.5954
2015-09-09 11:20:00,44.07,44.07,44.0,44.04,34566.2664122994,28.2087,28.2087,28.1639,28.1895,34566.2664
2015-09-09 11:25:00,44.03,44.03,43.95,43.97,27795.9824935473,28.1831,28.1831,28.1319,28.1447,27795.9825
2015-09-09 11:30:00,43.98,44.07,43.98,44.04,27434.631354505666,28.1511,28.2087,28.1511,28.1895,27434.6314
2015-09-09 11:35:00,44.05,44.05,43.96,43.97,32798.78801481315,28.1959,28.1959,28.1383,28.1447,32798.788
2015-09-09 11:40:00,43.96,43.98,43.91,43.95,43807.65346201324,28.1383,28.1511,28.1063,28.1319,43807.6535
2015-09-09 11:45:00,43.95,43.98,43.9,43.92,65180.114465267645,28.1319,28.1511,28.0999,28.1127,65180.1145
2015-09-09 11:50:00,43.93,43.96,43.9,43.94,41438.67130512849,28.1191,28.1383,28.0999,28.1255,41438.6713
2015-09-09 11:55:00,43.95,44.02,43.94,44.02,47794.86028504096,28.1319,28.1767,28.1255,28.1767,47794.8603
2015-09-09 12:00:00,44.03,44.06,44.02,44.02,52435.19245875884,28.1831,28.2023,28.1767,28.1767,52435.1925
2015-09-09 12:05:00,44.03,44.09,43.97,44.06,46094.71439793513,28.1831,28.2215,28.1447,28.2023,46094.7144
2015-09-09 12:10:00,44.06,44.08,44.03,44.05,28424.41925709797,28.2023,28.2151,28.1831,28.1959,28424.4193
2015-09-09 12:15:00,44.06,44.14,44.06,44.13,16147.458197733138,28.2023,28.2535,28.2023,28.2471,16147.4582
2015-09-09 12:20:00,44.12,44.15,44.12,44.13,68843.00302996296,28.2407,28.2599,28.2407,28.2471,68843.003
2015-09-09 12:25:00,44.13,44.15,44.09,44.14,40536.41566603075,28.2471,28.2599,28.2215,28.2535,40536.4157
2015-09-09 12:30:00,44.15,44.21,44.15,44.15,76026.25967904837,28.2599,28.2983,28.2599,28.2599,76026.2597
2015-09-09 12:35:00,44.15,44.2,44.11,44.13,45200.314218381776,28.2599,28.2919,28.2343,28.2471,45200.3142
2015-09-09 12:40:00,44.13,44.15,44.09,44.13,31514.981483559644,28.2471,28.2599,28.2215,28.2471,31514.9815
2015-09-09 12:45:00,44.14,44.15,44.06,44.06,19938.27853215127,28.2535,28.2599,28.2023,28.2023,19938.2785
2015-09-09 12:50:00,44.07,44.08,43.95,43.97,57344.85467399842,28.2087,28.2151,28.1319,28.1447,57344.8547
2015-09-09 12:55:00,43.96,43.98,43.93,43.97,27347.099091011107,28.1383,28.1511,28.1191,28.1447,27347.0991
2015-09-09 13:00:00,43.98,44.0,43.93,43.99,19956.23386825272,28.1511,28.1639,28.1191,28.1575,19956.2339
2015-09-09 13:05:00,43.98,44.0,43.94,43.97,24465.26764672876,28.1511,28.1639,28.1255,28.1447,24465.2676
2015-09-09 13:10:00,43.98,43.99,43.94,43.98,43894.06351700146,28.1511,28.1575,28.1255,28.1511,43894.0635
2015-09-09 13:15:00,43.98,44.06,43.98,44.02,41025.69857479519,28.1511,28.2023,28.1511,28.1767,41025.6986
2015-09-09 13:20:00,44.02,44.04,43.95,43.96,54386.713051284925,28.1767,28.1895,28.1319,28.1383,54386.7131
2015-09-09 13:25:00,43.96,43.97,43.84,43.87,86085.7367298844,28.1383,28.1447,28.0615,28.0807,86085.7367
2015-09-09 13:30:00,43.86,43.86,43.77,43.81,58276.28773426102,28.0743,28.0743,28.0167,28.0423,58276.2877
2015-09-09 13:35:00,43.82,43.82,43.77,43.78,52114.24082594546,28.0487,28.0487,28.0167,28.0231,52114.2408
2015-09-09 13:40:00,43.77,43.78,43.7,43.71,66882.50476938614,28.0167,28.0231,27.9719,27.9783,66882.5048
2015-09-09 13:45:00,43.71,43.74,43.7,43.71,37711.81685557176,27.9783,27.9975,27.9719,27.9783,37711.8169
2015-09-09 13:50:00,43.7,43.7,43.59,43.65,48877.79149365952,27.9719,27.9719,27.9015,27.9399,48877.7915
2015-09-09 13:55:00,43.65,43.66,43.55,43.57,40706.9913589945,27.9399,27.9463,27.8759,27.8887,40706.9914
2015-09-09 14:00:00,43.57,43.59,43.52,43.57,52495.79171810122,27.8887,27.9015,27.8567,27.8887,52495.7917
2015-09-09 14:05:00,43.57,43.57,43.49,43.52,68038.37953091683,27.8887,27.8887,27.8375,27.8567,68038.3795
2015-09-09 14:10:00,43.53,43.57,43.51,43.56,62142.29603860397,27.8631,27.8887,27.8503,27.8823,62142.296
2015-09-09 14:15:00,43.56,43.57,43.53,43.56,29946.133991695657,27.8823,27.8887,27.8631,27.8823,29946.134
2015-09-09 14:20:00,43.57,43.57,43.47,43.49,33747.05420267086,27.8887,27.8887,27.8247,27.8375,33747.0542
2015-09-09 14:25:00,43.49,43.53,43.41,43.47,29822.691055998203,27.8375,27.8631,27.7863,27.8247,29822.6911
2015-09-09 14:30:00,43.48,43.49,43.42,43.44,34803.05240713724,27.8311,27.8375,27.7927,27.8055,34803.0524
2015-09-09 14:35:00,43.44,43.51,43.44,43.48,28259.45460666592,27.8055,27.8503,27.8055,27.8311,28259.4546
2015-09-09 14:40:00,43.48,43.49,43.36,43.4,57289.86645718775,27.8311,27.8375,27.7543,27.7799,57289.8665
2015-09-09 14:45:00,43.4,43.46,43.39,43.45,31888.67691617102,27.7799,27.8183,27.7735,27.8119,31888.6769
2015-09-09 14:50:00,43.45,43.54,43.43,43.52,39137.02165862417,27.8119,27.8695,27.7991,27.8567,39137.0217
2015-09-09 14:55:00,43.51,43.54,43.49,43.49,28773.42610256985,27.8503,27.8695,27.8375,27.8375,28773.4261
2015-09-09 15:00:00,43.49,43.56,43.39,43.56,78281.89877679272,27.8375,27.8823,27.7735,27.8823,78281.8988
2015-09-09 15:05:00,43.56,43.63,43.54,43.58,80552.1265851195,27.8823,27.9271,27.8695,27.8951,80552.1266
2015-09-09 15:10:00,43.58,43.6,43.45,43.55,76183.36886993604,27.8951,27.9079,27.8119,27.8759,76183.3689
2015-09-09 15:15:00,43.55,43.61,43.46,43.57,75865.78386264168,27.8759,27.9143,27.8183,27.8887,75865.7839
2015-09-09 15:20:00,43.56,43.57,43.49,43.51,51914.48771181685,27.8823,27.8887,27.8375,27.8503,51914.4877
2015-09-09 15:25:00,43.52,43.54,43.36,43.39,98844.1252384693,27.8567,27.8695,27.7543,27.7735,98844.1252
2015-09-09 15:30:00,43.39,43.39,43.21,43.25,169190.8876669285,27.7735,27.7735,27.6583,27.6839,169190.8877
2015-09-09 15:35:00,43.25,43.31,43.23,43.23,87449.22006508808,27.6839,27.7223,27.6711,27.6711,87449.2201
2015-09-09 15:40:00,43.22,43.22,43.13,43.14,169351.36348333518,27.6647,27.6647,27.607,27.6134,169351.3635
2015-09-09 15:45:00,43.14,43.17,43.06,43.1,254708.78689260464,27.6134,27.6326,27.5622,27.5878,254708.7869
2015-09-09 15:50:00,43.1,43.16,43.03,43.04,240962.85489844013,27.5878,27.6262,27.543,27.5494,240962.8549
2015-09-09 15:55:00,43.04,43.18,42.97,43.15,679527.5502188306,27.5494,27.639,27.5046,27.6198,679527.5502
2015-09-10 09:30:00,43.04,43.14,42.78,43.08,126248.45696330378,27.5494,27.6134,27.383,27.575,126248.457
2015-09-10 09:35:00,43.04,43.08,42.79,43.0,49707.103579845134,27.5494,27.575,27.3894,27.5238,49707.1036
2015-09-10 09:40:00,43.01,43.14,42.92,42.92,98318.93165750196,27.5302,27.6134,27.4726,27.4726,98318.9317
2015-09-10 09:45:00,42.93,43.09,42.9,42.97,93066.99584782853,27.479,27.5814,27.4598,27.5046,93066.9958
2015-09-10 09:50:00,42.97,43.0,42.81,42.86,77747.72752777465,27.5046,27.5238,27.4022,27.4342,77747.7275
2015-09-10 09:55:00,42.85,42.89,42.71,42.72,54947.817304455166,27.4278,27.4534,27.3382,27.3446,54947.8173
2015-09-10 10:00:00,42.73,42.85,42.69,42.79,77452.58669060712,27.351,27.4278,27.3254,27.3894,77452.5867
2015-09-10 10:05:00,42.79,42.9,42.79,42.86,66535.74234092694,27.3894,27.4598,27.3894,27.4342,66535.7423
2015-09-10 10:10:00,42.88,42.89,42.77,42.82,37326.89933789698,27.447,27.4534,27.3766,27.4086,37326.8993
2015-09-10 10:15:00,42.82,42.99,42.79,42.98,74612.27696105937,27.4086,27.5174,27.3894,27.511,74612.277
2015-09-10 10:20:00,42.98,43.02,42.9,42.9,48346.98687016047,27.511,27.5366,27.4598,27.4598,48346.9869
2015-09-10 10:25:00,42.89,42.93,42.83,42.93,34030.972954775,27.4534,27.479,27.415,27.479,34030.973
2015-09-10 10:30:00,42.94,43.08,42.93,43.08,49840.64639209965,27.4854,27.575,27.479,27.575,49840.6464
2015-09-10 10:35:00,43.08,43.18,43.06,43.15,76072.27022780832,27.575,27.639,27.5622,27.6198,76072.2702
2015-09-10 10:40:00,43.14,43.24,43.13,43.17,50457.861070586914,27.6134,27.6775,27.607,27.6326,50457.8611
2015-09-10 10:45:00,43.18,43.25,43.17,43.25,60629.558972057006,27.639,27.6839,27.6326,27.6839,60629.559
2015-09-10 10:50:00,43.26,43.35,43.25,43.3,53942.3184827741,27.6903,27.7479,27.6839,27.7159,53942.3185
2015-09-10 10:55:00,43.3,43.33,43.22,43.25,54451.80114465267,27.7159,27.7351,27.6647,27.6839,54451.8011
2015-09-10 11:00:00,43.25,43.26,43.18,43.19,109073.05577376275,27.6839,27.6903,27.639,27.6455,109073.0558
2015-09-10 11:05:00,43.18,43.25,43.18,43.18,73933.34081472337,27.639,27.6839,27.639,27.639,73933.3408
2015-09-10 11:10:00,43.19,43.22,43.12,43.15,51896.53237571541,27.6455,27.6647,27.6006,27.6198,51896.5324
2015-09-10 11:15:00,43.15,43.16,43.07,43.09,59083.15565031982,27.6198,27.6262,27.5686,27.5814,59083.1557
2015-09-10 11:20:00,43.09,43.11,43.03,43.11,57785.88261699023,27.5814,27.5942,27.543,27.5942,57785.8826
2015-09-10 11:25:00,43.09,43.14,43.05,43.14,43178.09448995623,27.5814,27.6134,27.5558,27.6134,43178.0945
2015-09-10 11:30:00,43.16,43.2,43.13,43.16,49930.423072606885,27.6262,27.6519,27.607,27.6262,49930.4231
2015-09-10 11:35:00,43.16,43.33,43.16,43.32,36360.67781393783,27.6262,27.7351,27.6262,27.7287,36360.6778
2015-09-10 11:40:00,43.32,43.35,43.25,43.33,34408.0350129054,27.7287,27.7479,27.6839,27.7351,34408.035
2015-09-10 11:45:00,43.33,43.36,43.3,43.35,105185.72550779936,27.7351,27.7543,27.7159,27.7479,105185.7255
2015-09-10 11:50:00,43.34,43.37,43.28,43.36,77898.10346762429,27.7415,27.7607,27.7031,27.7543,77898.1035
2015-09-10 11:55:00,43.36,43.41,43.33,43.38,62278.08326787117,27.7543,27.7863,27.7351,27.7671,62278.0833
2015-09-10 12:00:00,43.39,43.4,43.33,43.36,30121.19851868477,27.7735,27.7799,27.7351,27.7543,30121.1985
2015-09-10 12:05:00,43.37,43.46,43.31,43.45,29047.24497811693,27.7607,27.8183,27.7223,27.8119,29047.245
2015-09-10 12:10:00,43.45,43.47,43.4,43.43,27505.330490405115,27.8119,27.8247,27.7799,27.7991,27505.3305
2015-09-10 12:15:00,43.43,43.48,43.34,43.34,30227.808326787115,27.7991,27.8311,27.7415,27.7415,30227.8083
2015-09-10 12:20:00,43.34,43.4,43.33,43.34,33050.16272023342,27.7415,27.7799,27.7351,27.7415,33050.1627
2015-09-10 12:25:00,43.34,43.39,43.28,43.32,41373.58321176074,27.7415,27.7735,27.7031,27.7287,41373.5832
2015-09-10 12:30:00,43.31,43.38,43.28,43.35,23203.905285602064,27.7223,27.7671,27.7031,27.7479,23203.9053
2015-09-10 12:35:00,43.36,43.42,43.35,43.42,22204.0175064527,27.7543,27.7927,27.7479,27.7927,22204.0175
2015-09-10 12:40:00,43.41,43.41,43.37,43.39,20154.864773874982,27.7863,27.7863,27.7607,27.7735,20154.8648
2015-09-10 12:45:00,43.4,43.48,43.38,43.47,42044.663898552346,27.7799,27.8311,27.7671,27.8247,42044.6639
2015-09-10 12:50:00,43.47,43.47,43.41,43.45,20830.43429469196,27.8247,27.8247,27.7863,27.8119,20830.4343
2015-09-10 12:55:00,43.46,43.49,43.37,43.44,37196.72315116148,27.8183,27.8375,27.7607,27.8055,37196.7232
2015-09-10 13:00:00,43.43,43.43,43.35,43.39,24014.13982717989,27.7991,27.7991,27.7479,27.7735,24014.1398
2015-09-10 13:05:00,43.4,43.43,43.38,43.4,40175.06452698911,27.7799,27.7991,27.7671,27.7799,40175.0645
2015-09-10 13:10:00,43.4,43.43,43.37,43.37,34728.986645718775,27.7799,27.7991,27.7607,27.7607,34728.9866
2015-09-10 13:15:00,43.37,43.44,43.37,43.4,22566.49085400068,27.7607,27.8055,27.7607,27.7799,22566.4909
2015-09-10 13:20:00,43.41,43.47,43.35,43.46,99925.93423858153,27.7863,27.8247,27.7479,27.8183,99925.9342
2015-09-10 13:25:00,43.47,43.58,43.44,43.57,56803.95017394232,27.8247,27.8951,27.8055,27.8887,56803.9502
2015-09-10 13:30:00,43.58,43.65,43.57,43.6,33479.96857816182,27.8951,27.9399,27.8887,27.9079,33479.9686
2015-09-10 13:35:00,43.61,43.71,43.6,43.67,86136.23611266974,27.9143,27.9783,27.9079,27.9527,86136.2361
2015-09-10 13:40:00,43.67,43.7,43.57,43.61,78488.38514195937,27.9527,27.9719,27.8887,27.9143,78488.3851
2015-09-10 13:45:00,43.61,43.65,43.56,43.64,33767.25395578498,27.9143,27.9399,27.8823,27.9335,33767.254
2015-09-10 13:50:00,43.64,43.68,43.58,43.58,30804.62349904612,27.9335,27.9591,27.8951,27.8951,30804.6235
2015-09-10 13:55:00,43.58,43.63,43.57,43.62,29052.85602064864,27.8951,27.9271,27.8887,27.9207,29052.856
2015-09-10 14:00:00,43.62,43.68,43.56,43.58,86359.55560543148,27.9207,27.9591,27.8823,27.8951,86359.5556
2015-09-10 14:05:00,43.58,43.61,43.56,43.57,47258.44461901021,27.8951,27.9143,27.8823,27.8887,47258.4446
2015-09-10 14:10:00,43.57,43.62,43.57,43.59,42960.38603972618,27.8887,27.9207,27.8887,27.9015,42960.386
2015-09-10 14:15:00,43.58,43.58,43.46,43.48,37980.02468858714,27.8951,27.8951,27.8183,27.8311,37980.0247
2015-09-10 14:20:00,43.48,43.53,43.45,43.51,23848.052968241496,27.8311,27.8631,27.8119,27.8503,23848.053
2015-09-10 14:25:00,43.51,43.52,43.45,43.49,36671.52957019414,27.8503,27.8567,27.8119,27.8375,36671.5296
2015-09-10 14:30:00,43.48,43.52,43.46,43.47,53825.608798114685,27.8311,27.8567,27.8183,27.8247,53825.6088
2015-09-10 14:35:00,43.47,43.58,43.47,43.57,75476.37751094153,27.8247,27.8951,27.8247,27.8887,75476.3775
2015-09-10 14:40:00,43.57,43.63,43.57,43.57,38106.834249803615,27.8887,27.9271,27.8887,27.8887,38106.8342
2015-09-10 14:45:00,43.57,43.58,43.53,43.54,30746.268656716416,27.8887,27.8951,27.8631,27.8695,30746.2687
2015-09-10 14:50:00,43.54,43.61,43.53,43.58,34666.142969363704,27.8695,27.9143,27.8631,27.8951,34666.143
2015-09-10 14:55:00,43.57,43.57,43.46,43.47,47932.89193132084,27.8887,27.8887,27.8183,27.8247,47932.8919
2015-09-10 15:00:00,43.47,43.47,43.39,43.42,42024.46414543822,27.8247,27.8247,27.7735,27.7927,42024.4641
2015-09-10 15:05:00,43.41,43.49,43.41,43.46,34666.142969363704,27.7863,27.8375,27.7863,27.8183,34666.143
2015-09-10 15:10:00,43.47,43.49,43.42,43.47,45760.29626304568,27.8247,27.8375,27.7927,27.8247,45760.2963
2015-09-10 15:15:00,43.48,43.55,43.41,43.43,78097.85658175289,27.8311,27.8759,27.7863,27.7991,78097.8566
2015-09-10 15:20:00,43.43,43.48,43.35,43.37,96686.11828077656,27.7991,27.8311,27.7479,27.7607,96686.1183
2015-09-10 15:25:00,43.38,43.41,43.33,43.37,59921.445404556165,27.7671,27.7863,27.7351,27.7607,59921.4454
2015-09-10 15:30:00,43.36,43.38,43.25,43.3,70398.38401975087,27.7543,27.7671,27.6839,27.7159,70398.384
2015-09-10 15:35:00,43.31,43.34,43.23,43.3,94371.00213219615,27.7223,27.7415,27.6711,27.7159,94371.0021
2015-09-10 15:40:00,43.31,43.31,43.2,43.25,131613.7358321176,27.7223,27.7223,27.6519,27.6839,131613.7358
2015-09-10 15:45:00,43.25,43.3,43.16,43.29,120277.1855010661,27.6839,27.7159,27.6262,27.7095,120277.1855
2015-09-10 15:50:00,43.29,43.36,43.22,43.3,118818.31444282348,27.7095,27.7543,27.6647,27.7159,118818.3144
2015-09-10 15:55:00,43.31,43.41,43.3,43.39,281217.5962293794,27.7223,27.7863,27.7159,27.7735,281217.5962
2015-09-11 09:30:00,43.01,43.04,42.78,42.9,138039.50173942317,27.5302,27.5494,27.383,27.4598,138039.5017
2015-09-11 09:35:00,42.89,43.14,42.84,43.12,59545.5055549321,27.4534,27.6134,27.4214,27.6006,59545.5056
2015-09-11 09:40:00,43.09,43.13,42.98,43.01,74653.79867579397,27.5814,27.607,27.511,27.5302,74653.7987
2015-09-11 09:45:00,43.01,43.04,42.94,42.97,78921.5576254068,27.5302,27.5494,27.4854,27.5046,78921.5576
2015-09-11 09:50:00,42.96,43.0,42.89,42.9,83398.04735719896,27.4982,27.5238,27.4534,27.4598,83398.0474
2015-09-11 09:55:00,42.92,42.97,42.8,42.8,44285.71428571428,27.4726,27.5046,27.3958,27.3958,44285.7143
2015-09-11 10:00:00,42.8,42.84,42.74,42.75,64895.073504657164,27.3958,27.4214,27.3574,27.3638,64895.0735
2015-09-11 10:05:00,42.75,42.75,42.67,42.73,66275.38996745595,27.3638,27.3638,27.3126,27.351,66275.39
2015-09-11 10:10:00,42.72,42.75,42.67,42.68,46311.300639658846,27.3446,27.3638,27.3126,27.319,46311.3006
2015-09-11 10:15:00,42.68,42.76,42.66,42.76,58428.908091123325,27.319,27.3702,27.3062,27.3702,58428.9081
2015-09-11 10:20:00,42.76,42.8,42.73,42.75,21618.224666142967,27.3702,27.3958,27.351,27.3638,21618.2247
2015-09-11 10:25:00,42.75,42.83,42.74,42.75,54759.28627538997,27.3638,27.415,27.3574,27.3638,54759.2863
2015-09-11 10:30:00,42.75,42.79,42.73,42.77,38451.35226125014,27.3638,27.3894,27.351,27.3766,38451.3523
2015-09-11 10:35:00,42.77,42.81,42.71,42.81,39094.377735383234,27.3766,27.4022,27.3382,27.4022,39094.3777
2015-09-11 10:40:00,42.82,42.84,42.78,42.83,48819.436651329816,27.4086,27.4214,27.383,27.415,48819.4367
2015-09-11 10:45:00,42.82,42.86,42.78,42.79,48910.3355403434,27.4086,27.4342,27.383,27.3894,48910.3355
2015-09-11 10:50:00,42.79,42.79,42.71,42.73,36628.8856469532,27.3894,27.3894,27.3382,27.351,36628.8856
2015-09-11 10:55:00,42.72,42.75,42.67,42.72,32567.61306250701,27.3446,27.3638,27.3126,27.3446,32567.6131
2015-09-11 11:00:00,42.72,42.77,42.68,42.75,64890.5846706318,27.3446,27.3766,27.319,27.3638,64890.5847
2015-09-11 11:05:00,42.77,42.83,42.76,42.8,32458.758837391983,27.3766,27.415,27.3702,27.3958,32458.7588
2015-09-11 11:10:00,42.8,42.8,42.73,42.74,83053.52934575244,27.3958,27.3958,27.351,27.3574,83053.5293
2015-09-11 11:15:00,42.73,42.73,42.64,42.7,150491.52732577713,27.351,27.351,27.2934,27.3318,150491.5273
2015-09-11 11:20:00,42.71,42.73,42.64,42.73,60347.88463696554,27.3382,27.351,27.2934,27.351,60347.8846
2015-09-11 11:25:00,42.73,42.75,42.72,42.73,59047.24497811693,27.351,27.3638,27.3446,27.351,59047.245
2015-09-11 11:30:00,42.74,42.75,42.68,42.68,88212.32184939961,27.3574,27.3638,27.319,27.319,88212.3218
2015-09-11 11:35:00,42.69,42.79,42.68,42.79,160938.16631130062,27.3254,27.3894,27.319,27.3894,160938.1663
2015-09-11 11:40:00,42.79,42.85,42.79,42.84,43151.16148580406,27.3894,27.4278,27.3894,27.4214,43151.1615
2015-09-11 11:45:00,42.84,42.85,42.75,42.84,88253.84356413421,27.4214,27.4278,27.3638,27.4214,88253.8436
2015-09-11 11:50:00,42.84,42.95,42.83,42.92,58489.50735046571,27.4214,27.4918,27.415,27.4726,58489.5074
2015-09-11 11:55:00,42.94,42.97,42.91,42.93,33616.87801593536,27.4854,27.5046,27.4662,27.479,33616.878
2015-09-11 12:00:00,42.93,43.04,42.92,43.01,192172.5956682752,27.479,27.5494,27.4726,27.5302,192172.5957
2015-09-11 12:05:00,43.0,43.07,42.99,43.06,80167.20906744472,27.5238,27.5686,27.5174,27.5622,80167.2091
2015-09-11 12:10:00,43.06,43.16,43.06,43.14,27521.04140949388,27.5622,27.6262,27.5622,27.6134,27521.0414
2015-09-11 12:15:00,43.14,43.16,43.03,43.08,38531.02906520031,27.6134,27.6262,27.543,27.575,38531.0291
2015-09-11 12:20:00,43.08,43.08,43.01,43.02,15033.105150937045,27.575,27.575,27.5302,27.5366,15033.1052
2015-09-11 12:25:00,43.02,43.07,43.0,43.06,33344.18134889462,27.5366,27.5686,27.5238,27.5622,33344.1813
2015-09-11 12:30:00,43.06,43.1,43.03,43.04,17968.802603523734,27.5622,27.5878,27.543,27.5494,17968.8026
2015-09-11 12:35:00,43.04,43.06,43.0,43.01,27386.376388733024,27.5494,27.5622,27.5238,27.5302,27386.3764
2015-09-11 12:40:00,43.02,43.07,43.01,43.07,19786.780383795307,27.5366,27.5686,27.5302,27.5686,19786.7804
2015-09-11 12:45:00,43.08,43.16,43.07,43.16,24069.12804399057,27.575,27.6262,27.5686,27.6262,24069.128
2015-09-11 12:50:00,43.14,43.15,43.08,43.09,34286.836494220624,27.6134,27.6198,27.575,27.5814,34286.8365
2015-09-11 12:55:00,43.09,43.12,43.06,43.08,19186.39883290316,27.5814,27.6006,27.5622,27.575,19186.3988
2015-09-11 13:00:00,43.08,43.11,43.08,43.1,26909.43777353832,27.575,27.5942,27.575,27.5878,26909.4378
2015-09-11 13:05:00,43.1,43.1,43.04,43.05,28039.501739423184,27.5878,27.5878,27.5494,27.5558,28039.5017
2015-09-11 13:10:00,43.05,43.08,43.0,43.01,20855.122881831445,27.5558,27.575,27.5238,27.5302,20855.1229
2015-09-11 13:15:00,43.01,43.03,43.0,43.0,19525.305801817976,27.5302,27.543,27.5238,27.5238,19525.3058
2015-09-11 13:20:00,43.0,43.01,42.92,42.92,35112.781954887214,27.5238,27.5302,27.4726,27.4726,35112.782
2015-09-11 13:25:00,42.92,42.96,42.9,42.9,38923.80204241948,27.4726,27.4982,27.4598,27.4598,38923.802
2015-09-11 13:30:00,42.9,42.93,42.86,42.89,35887.105824262144,27.4598,27.479,27.4342,27.4534,35887.1058
2015-09-11 13:35:00,42.88,42.92,42.85,42.92,23557.40096509932,27.447,27.4726,27.4278,27.4726,23557.401
2015-09-11 13:40:00,42.91,42.97,42.9,42.96,20262.59679048368,27.4662,27.5046,27.4598,27.4982,20262.5968
2015-09-11 13:45:00,42.96,42.97,42.91,42.93,40687.91381438671,27.4982,27.5046,27.4662,27.479,40687.9138
2015-09-11 13:50:00,42.93,42.96,42.9,42.95,41106.49758725171,27.479,27.4982,27.4598,27.4918,41106.4976
2015-09-11 13:55:00,42.96,42.99,42.94,42.94,14561.777578274045,27.4982,27.5174,27.4854,27.4854,14561.7776
2015-09-11 14:00:00,42.93,42.94,42.85,42.9,35820.895522388055,27.479,27.4854,27.4278,27.4598,35820.8955
2015-09-11 14:05:00,42.89,42.92,42.85,42.91,26462.79878801481,27.4534,27.4726,27.4278,27.4662,26462.7988
2015-09-11 14:10:00,42.92,42.96,42.91,42.92,37388.6208057457,27.4726,27.4982,27.4662,27.4726,37388.6208
2015-09-11 14:15:00,42.92,42.97,42.91,42.97,40290.65200314218,27.4726,27.5046,27.4662,27.5046,40290.652
2015-09-11 14:20:00,42.98,43.03,42.98,43.03,24491.0784423746,27.511,27.543,27.511,27.543,24491.0784
2015-09-11 14:25:00,43.02,43.03,42.95,42.98,48681.405005049935,27.5366,27.543,27.4918,27.511,48681.405
2015-09-11 14:30:00,42.98,43.08,42.98,43.03,51655.257546852205,27.511,27.575,27.511,27.543,51655.2575
2015-09-11 14:35:00,43.03,43.08,43.01,43.07,90703.62473347547,27.543,27.575,27.5302,27.5686,90703.6247
2015-09-11 14:40:00,43.06,43.06,43.0,43.0,78105.71204129727,27.5622,27.5622,27.5238,27.5238,78105.712
2015-09-11 14:45:00,43.01,43.08,43.01,43.07,34717.76456065537,27.5302,27.575,27.5302,27.5686,34717.7646
2015-09-11 14:50:00,43.08,43.09,43.02,43.08,58165.18909213332,27.575,27.5814,27.5366,27.575,58165.1891
2015-09-11 14:55:00,43.08,43.1,43.04,43.07,43469.86870160476,27.575,27.5878,27.5494,27.5686,43469.8687
2015-09-11 15:00:00,43.08,43.14,43.07,43.11,57150.71260240152,27.575,27.6134,27.5686,27.5942,57150.7126
2015-09-11 15:05:00,43.11,43.19,43.1,43.14,135035.3495679497,27.5942,27.6455,27.5878,27.6134,135035.3496
2015-09-11 15:10:00,43.14,43.16,43.11,43.16,74122.99405229492,27.6134,27.6262,27.5942,27.6262,74122.9941
2015-09-11 15:15:00,43.16,43.21,43.15,43.15,60434.29469195376,27.6262,27.6583,27.6198,27.6198,60434.2947
2015-09-11 15:20:00,43.14,43.16,43.06,43.08,54263.27011558748,27.6134,27.6262,27.5622,27.575,54263.2701
2015-09-11 15:25:00,43.08,43.14,43.07,43.11,66513.29817080013,27.575,27.6134,27.5686,27.5942,66513.2982
2015-09-11 15:30:00,43.11,43.12,43.03,43.07,115631.24228481652,27.5942,27.6006,27.543,27.5686,115631.2423
2015-09-11 15:35:00,43.06,43.13,43.06,43.13,113033.3295926383,27.5622,27.607,27.5622,27.607,113033.3296
2015-09-11 15:40:00,43.13,43.13,43.06,43.08,119407.47390865222,27.607,27.607,27.5622,27.575,119407.4739
2015-09-11 15:45:00,43.08,43.09,43.03,43.03,167958.70272696667,27.575,27.5814,27.543,27.543,167958.7027
2015-09-11 15:50:00,43.03,43.11,43.03,43.07,151801.14465267645,27.543,27.5942,27.543,27.5686,151801.1447
2015-09-11 15:55:00,43.07,43.27,43.07,43.24,438691.50488160696,27.5686,27.6967,27.5686,27.6775,438691.5049
2015-09-14 09:30:00,43.16,43.18,43.0,43.04,83124.22848165188,27.6262,27.639,27.5238,27.5494,83124.2285
2015-09-14 09:35:00,43.08,43.08,42.83,42.91,56064.41476826394,27.575,27.575,27.415,27.4662,56064.4148
2015-09-14 09:40:00,42.92,42.95,42.84,42.84,57173.15677252833,27.4726,27.4918,27.4214,27.4214,57173.1568
2015-09-14 09:45:00,42.86,42.86,42.75,42.8,54838.96307934014,27.4342,27.4342,27.3638,27.3958,54838.9631
2015-09-14 09:50:00,42.8,42.89,42.77,42.86,66540.2311749523,27.3958,27.4534,27.3766,27.4342,66540.2312
2015-09-14 09:55:00,42.85,42.96,42.83,42.94,44264.39232409382,27.4278,27.4982,27.415,27.4854,44264.3923
2015-09-14 10:00:00,42.93,43.0,42.92,42.97,47747.72752777466,27.479,27.5238,27.4726,27.5046,47747.7275
2015-09-14 10:05:00,42.97,43.03,42.94,43.0,52976.09695881495,27.5046,27.543,27.4854,27.5238,52976.097
2015-09-14 10:10:00,43.0,43.03,42.96,43.0,33429.4691953765,27.5238,27.543,27.4982,27.5238,33429.4692
2015-09-14 10:15:00,43.0,43.0,42.97,42.98,35815.28447985635,27.5238,27.5238,27.5046,27.511,35815.2845
2015-09-14 10:20:00,42.98,43.0,42.92,42.99,21039.165076871283,27.511,27.5238,27.4726,27.5174,21039.1651
2015-09-14 10:25:00,42.98,42.98,42.88,42.9,34666.142969363704,27.511,27.511,27.447,27.4598,34666.143
2015-09-14 10:30:00,42.9,42.98,42.89,42.97,24487.71181685557,27.4598,27.511,27.4534,27.5046,24487.7118
2015-09-14 10:35:00,42.98,43.1,42.93,43.08,40279.42991807878,27.511,27.5878,27.479,27.575,40279.4299
2015-09-14 10:40:00,43.08,43.1,43.04,43.1,23062.50701380316,27.575,27.5878,27.5494,27.5878,23062.507
2015-09-14 10:45:00,43.11,43.16,43.06,43.12,49484.90629558972,27.5942,27.6262,27.5622,27.6006,49484.9063
2015-09-14 10:50:00,43.12,43.12,43.03,43.12,67671.41734934351,27.6006,27.6006,27.543,27.6006,67671.4173
2015-09-14 10:55:00,43.11,43.12,43.07,43.12,27381.887554707664,27.5942,27.6006,27.5686,27.6006,27381.8876
2015-09-14 11:00:00,43.12,43.18,43.12,43.16,24110.64975872517,27.6006,27.639,27.6006,27.6262,24110.6498
2015-09-14 11:05:00,43.16,43.18,43.11,43.12,30500.50499382785,27.6262,27.639,27.5942,27.6006,30500.505
2015-09-14 11:10:00,43.12,43.12,43.06,43.08,36596.34160026933,27.6006,27.6006,27.5622,27.575,36596.3416
2015-09-14 11:15:00,43.08,43.08,43.01,43.04,31311.861743912017,27.575,27.575,27.5302,27.5494,31311.8617
2015-09-14 11:20:00,43.05,43.07,42.99,43.02,24856.91841544159,27.5558,27.5686,27.5174,27.5366,24856.9184
2015-09-14 11:25:00,43.02,43.05,42.98,43.01,25682.86387610818,27.5366,27.5558,27.511,27.5302,25682.8639
2015-09-14 11:30:00,43.0,43.02,42.95,42.96,27623.162383570867,27.5238,27.5366,27.4918,27.4982,27623.1624
2015-09-14 11:35:00,42.96,42.98,42.93,42.94,30493.77174278981,27.4982,27.511,27.479,27.4854,30493.7717
2015-09-14 11:40:00,42.93,42.96,42.92,42.94,24238.581528447983,27.479,27.4982,27.4726,27.4854,24238.5815
2015-09-14 11:45:00,42.93,42.94,42.88,42.94,29792.39142632701,27.479,27.4854,27.447,27.4854,29792.3914
2015-09-14 11:50:00,42.94,43.0,42.91,43.0,28964.201548647736,27.4854,27.5238,27.4662,27.5238,28964.2015
2015-09-14 11:55:00,42.99,43.0,42.95,42.97,21535.18123667377,27.5174,27.5238,27.4918,27.5046,21535.1812
2015-09-14 12:00:00,42.97,42.98,42.92,42.94,27799.349119066323,27.5046,27.511,27.4726,27.4854,27799.3491
2015-09-14 12:05:00,42.93,42.98,42.9,42.93,27601.8404219504,27.479,27.511,27.4598,27.479,27601.8404
2015-09-14 12:10:00,42.94,42.95,42.86,42.91,37451.464482100775,27.4854,27.4918,27.4342,27.4662,37451.4645
2015-09-14 12:15:00,42.9,42.94,42.89,42.92,23723.487824037704,27.4598,27.4854,27.4534,27.4726,23723.4878
2015-09-14 12:20:00,42.92,42.96,42.87,42.96,29785.65817528897,27.4726,27.4982,27.4406,27.4982,29785.6582
2015-09-14 12:25:00,42.98,42.99,42.9,42.93,46880.260352373465,27.511,27.5174,27.4598,27.479,46880.2604
2015-09-14 12:30:00,42.93,43.0,42.9,43.0,30490.405117270788,27.479,27.5238,27.4598,27.5238,30490.4051
2015-09-14 12:35:00,43.0,43.01,42.98,42.98,41385.92750533049,27.5238,27.5302,27.511,27.511,41385.9275
2015-09-14 12:40:00,42.98,43.0,42.95,42.96,15409.045000561104,27.511,27.5238,27.4918,27.4982,15409.045
2015-09-14 12:45:00,42.95,42.99,42.94,42.96,22302.77185501066,27.4918,27.5174,27.4854,27.4982,22302.7719
2015-09-14 12:50:00,42.96,42.99,42.93,42.95,14972.505891594656,27.4982,27.5174,27.479,27.4918,14972.5059
2015-09-14 12:55:00,42.95,42.97,42.92,42.95,25612.16474020873,27.4918,27.5046,27.4726,27.4918,25612.1647
2015-09-14 13:00:00,42.94,42.96,42.89,42.89,20553.24879362585,27.4854,27.4982,27.4534,27.4534,20553.2488
2015-09-14 13:05:00,42.9,42.92,42.9,42.91,15516.777017169788,27.4598,27.4726,27.4598,27.4662,15516.777
2015-09-14 13:10:00,42.92,42.97,42.91,42.91,21172.7078891258,27.4726,27.5046,27.4662,27.4662,21172.7079
2015-09-14 13:15:00,42.91,42.95,42.91,42.93,19603.86039726181,27.4662,27.4918,27.4662,27.479,19603.8604
2015-09-14 13:20:00,42.93,42.94,42.89,42.9,20851.756256312423,27.479,27.4854,27.4534,27.4598,20851.7563
2015-09-14 13:25:00,42.9,42.92,42.88,42.92,37901.4700931433,27.4598,27.4726,27.447,27.4726,37901.4701
2015-09-14 13:30:00,42.92,42.94,42.91,42.92,27128.268432274715,27.4726,27.4854,27.4662,27.4726,27128.2684
2015-09-14 13:35:00,42.92,42.97,42.91,42.96,34252.04803052407,27.4726,27.5046,27.4662,27.4982,34252.048
2015-09-14 13:40:00,42.97,43.05,42.96,43.02,39486.02850409606,27.5046,27.5558,27.4982,27.5366,39486.0285
2015-09-14 13:45:00,43.02,43.06,43.0,43.04,31755.134103916505,27.5366,27.5622,27.5238,27.5494,31755.1341
2015-09-14 13:50:00,43.04,43.04,42.95,42.95,45907.30557737628,27.5494,27.5494,27.4918,27.4918,45907.3056
2015-09-14 13:55:00,42.96,43.06,42.95,43.06,41186.17439120189,27.4982,27.5622,27.4918,27.5622,41186.1744
2015-09-14 14:00:00,43.06,43.06,42.98,42.98,20219.952867242733,27.5622,27.5622,27.511,27.511,20219.9529
2015-09-14 14:05:00,42.98,43.0,42.92,42.96,33869.374929861966,27.511,27.5238,27.4726,27.4982,33869.3749
2015-09-14 14:10:00,42.96,42.98,42.92,42.94,25319.268320053863,27.4982,27.511,27.4726,27.4854,25319.2683
2015-09-14 14:15:00,42.94,42.98,42.93,42.95,30081.921220962853,27.4854,27.511,27.479,27.4918,30081.9212
2015-09-14 14:20:00,42.96,42.98,42.92,42.93,37073.28021546403,27.4982,27.511,27.4726,27.479,37073.2802
2015-09-14 14:25:00,42.93,42.96,42.87,42.91,34865.89608349231,27.479,27.4982,27.4406,27.4662,34865.8961
2015-09-14 14:30:00,42.9,42.91,42.88,42.88,30122.32072719111,27.4598,27.4662,27.447,27.447,30122.3207
2015-09-14 14:35:00,42.88,42.9,42.87,42.89,43818.87554707664,27.447,27.4598,27.4406,27.4534,43818.8755
2015-09-14 14:40:00,42.89,42.9,42.86,42.87,38316.68724048928,27.4534,27.4598,27.4342,27.4406,38316.6872
2015-09-14 14:45:00,42.86,42.92,42.85,42.85,58911.45774884973,27.4342,27.4726,27.4278,27.4278,58911.4577
2015-09-14 14:50:00,42.85,42.89,42.83,42.89,48462.57434631354,27.4278,27.4534,27.415,27.4534,48462.5743
2015-09-14 14:55:00,42.89,42.94,42.87,42.87,59885.53473235327,27.4534,27.4854,27.4406,27.4406,59885.5347
2015-09-14 15:00:00,42.86,42.9,42.85,42.85,46750.08416563797,27.4342,27.4598,27.4278,27.4278,46750.0842
2015-09-14 15:05:00,42.86,42.87,42.82,42.85,34211.648524295815,27.4342,27.4406,27.4086,27.4278,34211.6485
2015-09-14 15:10:00,42.85,42.92,42.84,42.92,37345.976882504765,27.4278,27.4726,27.4214,27.4726,37345.9769
2015-09-14 15:15:00,42.92,42.96,42.89,42.91,52416.11491415105,27.4726,27.4982,27.4534,27.4662,52416.1149
2015-09-14 15:20:00,42.9,42.96,42.89,42.9,68883.40253619122,27.4598,27.4982,27.4534,27.4598,68883.4025
2015-09-14 15:25:00,42.91,42.92,42.87,42.91,48562.450903377845,27.4662,27.4726,27.4406,27.4662,48562.4509
2015-09-14 15:30:00,42.91,42.92,42.85,42.88,65632.36449332285,27.4662,27.4726,27.4278,27.447,65632.3645
2015-09-14 15:35:00,42.88,42.88,42.83,42.84,79865.33497923914,27.447,27.447,27.415,27.4214,79865.335
2015-09-14 15:40:00,42.85,42.87,42.83,42.86,59514.08371675457,27.4278,27.4406,27.415,27.4342,59514.0837
2015-09-14 15:45:00,42.85,42.88,42.81,42.82,105011.78318931656,27.4278,27.447,27.4022,27.4086,105011.7832
2015-09-14 15:50:00,42.83,42.9,42.83,42.84,140883.17809448994,27.415,27.4598,27.415,27.4214,140883.1781
2015-09-14 15:55:00,42.84,42.97,42.83,42.94,286664.79631915607,27.4214,27.5046,27.415,27.4854,286664.7963
2015-09-15 09:30:00,43.26,43.35,43.1,43.2,127696.105936483,27.6903,27.7479,27.5878,27.6519,127696.1059
2015-09-15 09:35:00,43.21,43.22,43.11,43.16,99885.53473235326,27.6583,27.6647,27.5942,27.6262,99885.5347
2015-09-15 09:40:00,43.16,43.17,43.09,43.15,81758.50072943553,27.6262,27.6326,27.5814,27.6198,81758.5007
2015-09-15 09:45:00,43.15,43.16,43.04,43.08,92686.5671641791,27.6198,27.6262,27.5494,27.575,92686.5672
2015-09-15 09:50:00,43.08,43.32,43.08,43.32,51544.15890472449,27.575,27.7287,27.575,27.7287,51544.1589
2015-09-15 09:55:00,43.32,43.39,43.29,43.38,69207.72079452362,27.7287,27.7735,27.7095,27.7671,69207.7208
2015-09-15 10:00:00,43.4,43.42,43.22,43.24,69084.27785882617,27.7799,27.7927,27.6647,27.6775,69084.2779
2015-09-15 10:05:00,43.24,43.3,43.22,43.24,47770.17169790147,27.6775,27.7159,27.6647,27.6775,47770.1717
2015-09-15 10:10:00,43.25,43.3,43.22,43.3,72728.0888789137,27.6839,27.7159,27.6647,27.7159,72728.0889
2015-09-15 10:15:00,43.3,43.37,43.3,43.35,36036.35955560543,27.7159,27.7607,27.7159,27.7479,36036.3596
2015-09-15 10:20:00,43.36,43.47,43.34,43.39,53671.86623274604,27.7543,27.8247,27.7415,27.7735,53671.8662
2015-09-15 10:25:00,43.39,43.4,43.3,43.31,52119.85186847716,27.7735,27.7799,27.7159,27.7223,52119.8519
2015-09-15 10:30:00,43.32,43.49,43.32,43.47,89004.601054876,27.7287,27.8375,27.7287,27.8247,89004.6011
2015-09-15 10:35:00,43.47,43.49,43.39,43.42,71709.12355515655,27.8247,27.8375,27.7735,27.7927,71709.1236
2015-09-15 10:40:00,43.43,43.59,43.41,43.59,118912.57995735608,27.7991,27.9015,27.7863,27.9015,118912.58
2015-09-15 10:45:00,43.59,43.7,43.59,43.66,150386.03972618113,27.9015,27.9719,27.9015,27.9463,150386.0397
2015-09-15 10:50:00,43.66,43.76,43.66,43.75,123080.4623499046,27.9463,28.0103,27.9463,28.0039,123080.4623
2015-09-15 10:55:00,43.75,43.81,43.73,43.78,103618.0002244417,28.0039,28.0423,27.9911,28.0231,103618.0002
2015-09-15 11:00:00,43.79,43.82,43.65,43.74,114387.83525979126,28.0295,28.0487,27.9399,27.9975,114387.8353
2015-09-15 11:05:00,43.75,43.78,43.65,43.66,68312.19840646391,28.0039,28.0231,27.9399,27.9463,68312.1984
2015-09-15 11:10:00,43.66,43.71,43.65,43.7,41446.52676467288,27.9463,27.9783,27.9399,27.9719,41446.5268
2015-09-15 11:15:00,43.71,43.73,43.66,43.69,50080.79901245651,27.9783,27.9911,27.9463,27.9655,50080.799
2015-09-15 11:20:00,43.7,43.72,43.66,43.7,54146.56043092806,27.9719,27.9847,27.9463,27.9719,54146.5604
2015-09-15 11:25:00,43.71,43.74,43.7,43.72,32518.23588822803,27.9783,27.9975,27.9719,27.9847,32518.2359
2015-09-15 11:30:00,43.73,43.76,43.63,43.66,64063.51700145887,27.9911,28.0103,27.9271,27.9463,64063.517
2015-09-15 11:35:00,43.66,43.68,43.63,43.64,82669.73403658399,27.9463,27.9591,27.9271,27.9335,82669.734
2015-09-15 11:40:00,43.64,43.66,43.58,43.65,117839.74862529455,27.9335,27.9463,27.8951,27.9399,117839.7486
2015-09-15 11:45:00,43.65,43.73,43.65,43.68,20646.39209965212,27.9399,27.9911,27.9399,27.9591,20646.3921
2015-09-15 11:50:00,43.69,43.7,43.61,43.63,25250.81360116709,27.9655,27.9719,27.9143,27.9271,25250.8136
2015-09-15 11:55:00,43.62,43.67,43.62,43.67,22062.6192346538,27.9207,27.9527,27.9207,27.9527,22062.6192
2015-09-15 12:00:00,43.67,43.7,43.65,43.65,34142.0715969027,27.9527,27.9719,27.9399,27.9399,34142.0716
2015-09-15 12:05:00,43.66,43.74,43.64,43.74,31435.30467960947,27.9463,27.9975,27.9335,27.9975,31435.3047
2015-09-15 12:10:00,43.74,43.79,43.7,43.77,37193.35652564246,27.9975,28.0295,27.9719,28.0167,37193.3565
2015-09-15 12:15:00,43.77,43.82,43.76,43.79,43511.39041633935,28.0167,28.0487,28.0103,28.0295,43511.3904
2015-09-15 12:20:00,43.79,43.82,43.74,43.75,37138.36830883178,28.0295,28.0487,27.9975,28.0039,37138.3683
2015-09-15 12:25:00,43.75,43.76,43.72,43.74,45274.37997980024,28.0039,28.0103,27.9847,27.9975,45274.38
2015-09-15 12:30:00,43.74,43.77,43.7,43.77,72774.09942767366,27.9975,28.0167,27.9719,28.0167,72774.0994
2015-09-15 12:35:00,43.76,43.79,43.74,43.78,52616.99023678599,28.0103,28.0295,27.9975,28.0231,52616.9902
2015-09-15 12:40:00,43.78,43.8,43.74,43.74,39757.60296263045,28.0231,28.0359,27.9975,27.9975,39757.603
2015-09-15 12:45:00,43.74,43.74,43.67,43.71,32663.00078554595,27.9975,27.9975,27.9527,27.9783,32663.0008
2015-09-15 12:50:00,43.72,43.73,43.65,43.67,39024.80080799012,27.9847,27.9911,27.9399,27.9527,39024.8008
2015-09-15 12:55:00,43.68,43.69,43.65,43.66,17495.230613848053,27.9591,27.9655,27.9399,27.9463,17495.2306
2015-09-15 13:00:00,43.66,43.67,43.63,43.67,16916.171024576364,27.9463,27.9527,27.9271,27.9527,16916.171
2015-09-15 13:05:00,43.67,43.72,43.66,43.69,31518.348109078663,27.9527,27.9847,27.9463,27.9655,31518.3481
2015-09-15 13:10:00,43.68,43.75,43.66,43.74,32498.036135113904,27.9591,28.0039,27.9463,27.9975,32498.0361
2015-09-15 13:15:00,43.74,43.81,43.74,43.76,35144.20379306475,27.9975,28.0423,27.9975,28.0103,35144.2038
2015-09-15 13:20:00,43.77,43.77,43.74,43.76,18342.49803613511,28.0167,28.0167,27.9975,28.0103,18342.498
2015-09-15 13:25:00,43.77,43.84,43.76,43.84,49682.41499270564,28.0167,28.0615,28.0103,28.0615,49682.415
2015-09-15 13:30:00,43.84,43.88,43.82,43.82,128386.2641678824,28.0615,28.0871,28.0487,28.0487,128386.2642
2015-09-15 13:35:00,43.82,43.83,43.79,43.82,18687.01604758164,28.0487,28.0551,28.0295,28.0487,18687.016
2015-09-15 13:40:00,43.82,43.88,43.82,43.84,57644.48434519133,28.0487,28.0871,28.0487,28.0615,57644.4843
2015-09-15 13:45:00,43.84,43.85,43.82,43.82,23903.04118505218,28.0615,28.0679,28.0487,28.0487,23903.0412
2015-09-15 13:50:00,43.82,43.82,43.75,43.76,21435.30467960947,28.0487,28.0487,28.0039,28.0103,21435.3047
2015-09-15 13:55:00,43.75,43.79,43.74,43.79,28229.154976994723,28.0039,28.0295,27.9975,28.0295,28229.155
2015-09-15 14:00:00,43.79,43.81,43.77,43.81,32961.50824823252,28.0295,28.0423,28.0167,28.0423,32961.5082
2015-09-15 14:05:00,43.81,43.85,43.79,43.84,44216.137358321175,28.0423,28.0679,28.0295,28.0615,44216.1374
2015-09-15 14:10:00,43.85,43.89,43.82,43.82,70969.58814947816,28.0679,28.0935,28.0487,28.0487,70969.5881
2015-09-15 14:15:00,43.83,43.9,43.82,43.88,32758.38850858489,28.0551,28.0999,28.0487,28.0871,32758.3885
2015-09-15 14:20:00,43.89,43.89,43.84,43.86,40558.85983615756,28.0935,28.0935,28.0615,28.0743,40558.8598
2015-09-15 14:25:00,43.86,43.9,43.84,43.89,35735.60767590618,28.0743,28.0999,28.0615,28.0935,35735.6077
2015-09-15 14:30:00,43.89,43.91,43.86,43.88,51220.96285489844,28.0935,28.1063,28.0743,28.0871,51220.9629
2015-09-15 14:35:00,43.89,43.9,43.88,43.9,48105.71204129727,28.0935,28.0999,28.0871,28.0999,48105.712
2015-09-15 14:40:00,43.9,43.93,43.89,43.89,54362.02446414544,28.0999,28.1191,28.0935,28.0935,54362.0245
2015-09-15 14:45:00,43.89,43.99,43.88,43.97,85507.79934911906,28.0935,28.1575,28.0871,28.1447,85507.7993
2015-09-15 14:50:00,43.97,43.98,43.9,43.98,91373.58321176074,28.1447,28.1511,28.0999,28.1511,91373.5832
2015-09-15 14:55:00,43.98,44.05,43.98,44.04,62522.72472225339,28.1511,28.1959,28.1511,28.1895,62522.7247
2015-09-15 15:00:00,44.04,44.08,44.0,44.04,80232.29716081248,28.1895,28.2151,28.1639,28.1895,80232.2972
2015-09-15 15:05:00,44.04,44.09,44.04,44.07,52438.559084277855,28.1895,28.2215,28.1895,28.2087,52438.5591
2015-09-15 15:10:00,44.09,44.14,44.07,44.13,55588.598361575576,28.2215,28.2535,28.2087,28.2471,55588.5984
2015-09-15 15:15:00,44.12,44.15,44.06,44.1,43097.29547749972,28.2407,28.2599,28.2023,28.2279,43097.2955
2015-09-15 15:20:00,44.1,44.1,44.05,44.06,57772.41611491415,28.2279,28.2279,28.1959,28.2023,57772.4161
2015-09-15 15:25:00,44.06,44.1,44.06,44.09,51376.94983727976,28.2023,28.2279,28.2023,28.2215,51376.9498
2015-09-15 15:30:00,44.09,44.15,44.08,44.1,76269.77892492425,28.2215,28.2599,28.2151,28.2279,76269.7789
2015-09-15 15:35:00,44.09,44.1,43.96,43.99,103211.76074514644,28.2215,28.2279,28.1383,28.1575,103211.7607
2015-09-15 15:40:00,43.99,44.09,43.97,44.09,114592.07720794524,28.1575,28.2215,28.1447,28.2215,114592.0772
2015-09-15 15:45:00,44.09,44.1,43.96,43.99,171556.50319829423,28.2215,28.2279,28.1383,28.1575,171556.5032
2015-09-15 15:50:00,43.99,44.01,43.92,43.93,196291.1008865447,28.1575,28.1703,28.1127,28.1191,196291.1009
2015-09-15 15:55:00,43.92,44.01,43.9,43.95,324843.4519133655,28.1127,28.1703,28.0999,28.1319,324843.4519
2015-09-16 09:30:00,43.96,44.08,43.89,44.05,85526.87689372685,28.1383,28.2151,28.0935,28.1959,85526.8769
2015-09-16 09:35:00,44.05,44.08,43.93,44.05,36513.29817080013,28.1959,28.2151,28.1191,28.1959,36513.2982
2015-09-16 09:40:00,44.06,44.15,44.01,44.02,63072.60689036023,28.2023,28.2599,28.1703,28.1767,63072.6069
2015-09-16 09:45:00,44.02,44.06,43.95,43.95,51471.21535181237,28.1767,28.2023,28.1319,28.1319,51471.2154
2015-09-16 09:50:00,43.97,44.02,43.94,44.0,57303.33295926383,28.1447,28.1767,28.1255,28.1639,57303.333
2015-09-16 09:55:00,44.0,44.0,43.9,43.93,64824.37436875772,28.1639,28.1639,28.0999,28.1191,64824.3744
2015-09-16 10:00:00,43.93,43.93,43.8,43.81,60435.4169004601,28.1191,28.1191,28.0359,28.0423,60435.4169
2015-09-16 10:05:00,43.81,43.93,43.81,43.92,91479.07081135674,28.0423,28.1191,28.0423,28.1127,91479.0708
2015-09-16 10:10:00,43.93,44.0,43.92,44.0,34704.29805857928,28.1191,28.1639,28.1127,28.1639,34704.2981
2015-09-16 10:15:00,43.99,44.0,43.94,43.96,27919.42542924475,28.1575,28.1639,28.1255,28.1383,27919.4254
2015-09-16 10:20:00,43.96,43.98,43.89,43.91,35829.87319043878,28.1383,28.1511,28.0935,28.1063,35829.8732
2015-09-16 10:25:00,43.91,43.94,43.88,43.9,32562.00201997531,28.1063,28.1255,28.0871,28.0999,32562.002
2015-09-16 10:30:00,43.9,43.96,43.89,43.93,31700.145887105824,28.0999,28.1383,28.0935,28.1191,31700.1459
2015-09-16 10:35:00,43.93,43.93,43.84,43.9,36267.534507911565,28.1191,28.1191,28.0615,28.0999,36267.5345
2015-09-16 10:40:00,43.9,43.9,43.82,43.86,38148.35596453821,28.0999,28.0999,28.0487,28.0743,38148.356
2015-09-16 10:45:00,43.86,43.9,43.84,43.86,28910.335540343392,28.0743,28.0999,28.0615,28.0743,28910.3355
2015-09-16 10:50:00,43.85,43.91,43.83,43.9,33107.39535405678,28.0679,28.1063,28.0551,28.0999,33107.3954
2015-09-16 10:55:00,43.9,43.97,43.9,43.92,41508.2482325216,28.0999,28.1447,28.0999,28.1127,41508.2482
2015-09-16 11:00:00,43.92,43.98,43.88,43.96,65733.3632588935,28.1127,28.1511,28.0871,28.1383,65733.3633
2015-09-16 11:05:00,43.96,44.06,43.96,44.06,24167.88239254853,28.1383,28.2023,28.1383,28.2023,24167.8824
2015-09-16 11:10:00,44.06,44.16,44.06,44.16,58425.54146560431,28.2023,28.2663,28.2023,28.2663,58425.5415
2015-09-16 11:15:00,44.16,44.16,44.08,44.08,30520.70474694198,28.2663,28.2663,28.2151,28.2151,30520.7047
2015-09-16 11:20:00,44.07,44.17,44.06,44.15,49511.83929974189,28.2087,28.2727,28.2023,28.2599,49511.8393
2015-09-16 11:25:00,44.15,44.21,44.14,44.17,30419.70598137134,28.2599,28.2983,28.2535,28.2727,30419.706
2015-09-16 11:30:00,44.18,44.2,44.14,44.15,28874.4248681405,28.2791,28.2919,28.2535,28.2599,28874.4249
2015-09-16 11:35:00,44.15,44.18,44.12,44.13,12756.144091572214,28.2599,28.2791,28.2407,28.2471,12756.1441
2015-09-16 11:40:00,44.13,44.15,44.09,44.1,22498.036135113904,28.2471,28.2599,28.2215,28.2279,22498.0361
2015-09-16 11:45:00,44.1,44.15,44.09,44.14,47295.47749971945,28.2279,28.2599,28.2215,28.2535,47295.4775
2015-09-16 11:50:00,44.14,44.15,44.11,44.15,22614.74581977332,28.2535,28.2599,28.2343,28.2599,22614.7458
2015-09-16 11:55:00,44.16,44.17,44.14,44.15,23419.36931881944,28.2663,28.2727,28.2535,28.2599,23419.3693
2015-09-16 12:00:00,44.15,44.19,44.14,44.16,26925.148692627088,28.2599,28.2855,28.2535,28.2663,26925.1487
2015-09-16 12:05:00,44.16,44.16,44.11,44.12,28945.12400403995,28.2663,28.2663,28.2343,28.2407,28945.124
2015-09-16 12:10:00,44.11,44.16,44.1,44.14,21546.403321737176,28.2343,28.2663,28.2279,28.2535,21546.4033
2015-09-16 12:15:00,44.14,44.19,44.13,44.18,38777.91493659522,28.2535,28.2855,28.2471,28.2791,38777.9149
2015-09-16 12:20:00,44.19,44.22,44.15,44.15,25625.631242284817,28.2855,28.3047,28.2599,28.2599,25625.6312
2015-09-16 12:25:00,44.16,44.19,44.15,44.18,21584.558410952755,28.2663,28.2855,28.2599,28.2791,21584.5584
2015-09-16 12:30:00,44.18,44.22,44.15,44.21,47834.13758276287,28.2791,28.3047,28.2599,28.2983,47834.1376
2015-09-16 12:35:00,44.21,44.23,44.17,44.23,33349.79239142632,28.2983,28.3111,28.2727,28.3111,33349.7924
2015-09-16 12:40:00,44.23,44.23,44.18,44.18,25284.47985635731,28.3111,28.3111,28.2791,28.2791,25284.4799
2015-09-16 12:45:00,44.18,44.19,44.14,44.15,23934.46302322972,28.2791,28.2855,28.2535,28.2599,23934.463
2015-09-16 12:50:00,44.15,44.16,44.13,44.15,21999.77555829873,28.2599,28.2663,28.2471,28.2599,21999.7756
2015-09-16 12:55:00,44.15,44.21,44.15,44.19,23671.866232746044,28.2599,28.2983,28.2599,28.2855,23671.8662
2015-09-16 13:00:00,44.19,44.19,44.14,44.17,43528.22354393446,28.2855,28.2855,28.2535,28.2727,43528.2235
2015-09-16 13:05:00,44.17,44.18,44.13,44.16,24286.836494220624,28.2727,28.2791,28.2471,28.2663,24286.8365
2015-09-16 13:10:00,44.17,44.19,44.16,44.19,10683.424980361351,28.2727,28.2855,28.2663,28.2855,10683.425
2015-09-16 13:15:00,44.18,44.19,44.15,44.15,17094.6021770845,28.2791,28.2855,28.2599,28.2599,17094.6022
2015-09-16 13:20:00,44.15,44.15,44.08,44.15,35791.7181012232,28.2599,28.2599,28.2151,28.2599,35791.7181
2015-09-16 13:25:00,44.15,44.15,44.08,44.09,29672.31511614858,28.2599,28.2599,28.2151,28.2215,29672.3151
2015-09-16 13:30:00,44.09,44.15,44.06,44.12,39478.17304455167,28.2215,28.2599,28.2023,28.2407,39478.173
2015-09-16 13:35:00,44.13,44.15,44.07,44.09,26825.272135562787,28.2471,28.2599,28.2087,28.2215,26825.2721
2015-09-16 13:40:00,44.08,44.1,44.06,44.07,35217.14734597688,28.2151,28.2279,28.2023,28.2087,35217.1473
2015-09-16 13:45:00,44.07,44.11,44.07,44.1,37307.82179328919,28.2087,28.2343,28.2087,28.2279,37307.8218
2015-09-16 13:50:00,44.11,44.15,44.1,44.12,54558.41095275502,28.2343,28.2599,28.2279,28.2407,54558.411
2015-09-16 13:55:00,44.11,44.15,44.11,44.12,35070.138031646275,28.2343,28.2599,28.2343,28.2407,35070.138
2015-09-16 14:00:00,44.12,44.13,44.06,44.11,54905.17338121423,28.2407,28.2471,28.2023,28.2343,54905.1734
2015-09-16 14:05:00,44.12,44.12,44.07,44.1,25187.96992481203,28.2407,28.2407,28.2087,28.2279,25187.9699
2015-09-16 14:10:00,44.1,44.11,44.04,44.06,49385.029738525416,28.2279,28.2343,28.1895,28.2023,49385.0297
2015-09-16 14:15:00,44.06,44.06,44.0,44.04,43587.7005947705,28.2023,28.2023,28.1639,28.1895,43587.7006
2015-09-16 14:20:00,44.04,44.06,43.98,43.99,73517.00145887105,28.1895,28.2023,28.1511,28.1575,73517.0015
2015-09-16 14:25:00,43.99,44.04,43.98,44.01,45055.54932106385,28.1575,28.1895,28.1511,28.1703,45055.5493
2015-09-16 14:30:00,44.01,44.04,44.0,44.02,65595.33161261362,28.1703,28.1895,28.1639,28.1767,65595.3316
2015-09-16 14:35:00,44.03,44.03,43.98,43.98,35082.48232521602,28.1831,28.1831,28.1511,28.1511,35082.4823
2015-09-16 14:40:00,43.98,44.07,43.96,44.07,44824.37436875772,28.1511,28.2087,28.1383,28.2087,44824.3744
2015-09-16 14:45:00,44.06,44.14,44.06,44.14,38112.44529233532,28.2023,28.2535,28.2023,28.2535,38112.4453
2015-09-16 14:50:00,44.14,44.15,44.12,44.15,26998.09224553922,28.2535,28.2599,28.2407,28.2599,26998.0922
2015-09-16 14:55:00,44.15,44.26,44.14,44.23,90857.36729884412,28.2599,28.3303,28.2535,28.3111,90857.3673
2015-09-16 15:00:00,44.23,44.26,44.17,44.22,62061.49702614745,28.3111,28.3303,28.2727,28.3047,62061.497
2015-09-16 15:05:00,44.21,44.23,44.16,44.17,53398.04735719896,28.2983,28.3111,28.2663,28.2727,53398.0474
2015-09-16 15:10:00,44.17,44.24,44.16,44.2,82463.24767141734,28.2727,28.3175,28.2663,28.2919,82463.2477
2015-09-16 15:15:00,44.21,44.24,44.18,44.23,69642.01548647738,28.2983,28.3175,28.2791,28.3111,69642.0155
2015-09-16 15:20:00,44.23,44.31,44.21,44.27,77161.93468746492,28.3111,28.3624,28.2983,28.3367,77161.9347
2015-09-16 15:25:00,44.27,44.29,44.2,44.27,66943.10402872853,28.3367,28.3495,28.2919,28.3367,66943.104
2015-09-16 15:30:00,44.27,44.31,44.26,44.27,96404.4439456851,28.3367,28.3624,28.3303,28.3367,96404.4439
2015-09-16 15:35:00,44.28,44.3,44.23,44.27,72631.57894736841,28.3431,28.3559,28.3111,28.3367,72631.5789
2015-09-16 15:40:00,44.28,44.29,44.17,44.19,141103.13096173268,28.3431,28.3495,28.2727,28.2855,141103.131
2015-09-16 15:45:00,44.19,44.21,44.15,44.18,173096.17326899336,28.2855,28.2983,28.2599,28.2791,173096.1733
2015-09-16 15:50:00,44.18,44.23,44.15,44.19,176375.26652452024,28.2791,28.3111,28.2599,28.2855,176375.2665
2015-09-16 15:55:00,44.19,44.23,44.15,44.17,259956.23386825272,28.2855,28.3111,28.2599,28.2727,259956.2339
2015-09-17 09:30:00,44.11,44.23,43.89,43.89,165817.52889686904,28.2343,28.3111,28.0935,28.0935,165817.5289
2015-09-17 09:35:00,43.9,43.93,43.75,43.78,99835.03534956794,28.0999,28.1191,28.0039,28.0231,99835.0353
2015-09-17 09:40:00,43.77,43.8,43.68,43.76,92197.28425541463,28.0167,28.0359,27.9591,28.0103,92197.2843
2015-09-17 09:45:00,43.76,43.84,43.71,43.84,144248.68140500505,28.0103,28.0615,27.9783,28.0615,144248.6814
2015-09-17 09:50:00,43.83,43.92,43.81,43.92,69107.84423745931,28.0551,28.1127,28.0423,28.1127,69107.8442
2015-09-17 09:55:00,43.91,43.96,43.87,43.88,63135.45056671529,28.1063,28.1383,28.0807,28.0871,63135.4506
2015-09-17 10:00:00,43.88,43.98,43.82,43.97,113163.5057793738,28.0871,28.1511,28.0487,28.1447,113163.5058
2015-09-17 10:05:00,43.96,43.99,43.93,43.94,51948.15396700707,28.1383,28.1575,28.1191,28.1255,51948.154
2015-09-17 10:10:00,43.93,44.01,43.91,43.98,54540.45561665357,28.1191,28.1703,28.1063,28.1511,54540.4556
2015-09-17 10:15:00,43.97,44.01,43.95,43.96,59532.03905285602,28.1447,28.1703,28.1319,28.1383,59532.0391
2015-09-17 10:20:00,43.96,43.98,43.89,43.95,45626.75345079116,28.1383,28.1511,28.0935,28.1319,45626.7535
2015-09-17 10:25:00,43.95,43.98,43.9,43.91,45253.05801817978,28.1319,28.1511,28.0999,28.1063,45253.058
2015-09-17 10:30:00,43.91,43.97,43.86,43.87,52531.70239030412,28.1063,28.1447,28.0743,28.0807,52531.7024
2015-09-17 10:35:00,43.86,43.92,43.85,43.87,39373.80765346201,28.0743,28.1127,28.0679,28.0807,39373.8077
2015-09-17 10:40:00,43.86,43.96,43.85,43.96,38175.28896869038,28.0743,28.1383,28.0679,28.1383,38175.289
2015-09-17 10:45:00,43.96,44.06,43.95,44.05,44606.66591852766,28.1383,28.2023,28.1319,28.1959,44606.6659
2015-09-17 10:50:00,44.05,44.06,43.99,44.01,53952.41835933116,28.1959,28.2023,28.1575,28.1703,53952.4184
2015-09-17 10:55:00,44.01,44.04,43.98,44.04,30248.008079901243,28.1703,28.1895,28.1511,28.1895,30248.0081
2015-09-17 11:00:00,44.05,44.08,44.04,44.06,30454.49444506789,28.1959,28.2151,28.1895,28.2023,30454.4944
2015-09-17 11:05:00,44.06,44.09,44.04,44.06,51183.9299741892,28.2023,28.2215,28.1895,28.2023,51183.93
2015-09-17 11:10:00,44.06,44.11,44.06,44.1,68316.68724048928,28.2023,28.2343,28.2023,28.2279,68316.6872
2015-09-17 11:15:00,44.11,44.14,44.08,44.09,40447.76119402985,28.2343,28.2535,28.2151,28.2215,40447.7612
2015-09-17 11:20:00,44.09,44.15,44.08,44.13,47481.76411177196,28.2215,28.2599,28.2151,28.2471,47481.7641
2015-09-17 11:25:00,44.12,44.16,44.09,44.15,93907.53001907756,28.2407,28.2663,28.2215,28.2599,93907.53
2015-09-17 11:30:00,44.15,44.16,44.11,44.14,38878.91370216586,28.2599,28.2663,28.2343,28.2535,38878.9137
2015-09-17 11:35:00,44.13,44.13,44.02,44.04,37093.47996857816,28.2471,28.2471,28.1767,28.1895,37093.48
2015-09-17 11:40:00,44.05,44.06,44.02,44.03,28361.5755807429,28.1959,28.2023,28.1767,28.1831,28361.5756
2015-09-17 11:45:00,44.03,44.06,43.99,44.0,35660.41970598137,28.1831,28.2023,28.1575,28.1639,35660.4197
2015-09-17 11:50:00,43.99,44.06,43.99,44.02,29051.73381214229,28.1575,28.2023,28.1575,28.1767,29051.7338
2015-09-17 11:55:00,44.02,44.02,43.98,43.99,26725.395578498483,28.1767,28.1767,28.1511,28.1575,26725.3956
2015-09-17 12:00:00,43.99,44.01,43.9,43.9,26362.92223095051,28.1575,28.1703,28.0999,28.0999,26362.9222
2015-09-17 12:05:00,43.9,43.94,43.9,43.92,38341.37582762877,28.0999,28.1255,28.0999,28.1127,38341.3758
2015-09-17 12:10:00,43.91,43.93,43.9,43.9,24970.261474581977,28.1063,28.1191,28.0999,28.0999,24970.2615
2015-09-17 12:15:00,43.9,43.98,43.9,43.92,38233.64381102008,28.0999,28.1511,28.0999,28.1127,38233.6438
2015-09-17 12:20:00,43.93,43.94,43.9,43.93,22570.97968802604,28.1191,28.1255,28.0999,28.1191,22570.9797
2015-09-17 12:25:00,43.92,43.97,43.9,43.96,26610.93031085176,28.1127,28.1447,28.0999,28.1383,26610.9303
2015-09-17 12:30:00,43.96,43.99,43.92,43.93,28027.15744585344,28.1383,28.1575,28.1127,28.1191,28027.1574
2015-09-17 12:35:00,43.93,43.95,43.92,43.93,18924.924250925826,28.1191,28.1319,28.1127,28.1191,18924.9243
2015-09-17 12:40:00,43.93,43.95,43.9,43.91,39484.90629558972,28.1191,28.1319,28.0999,28.1063,39484.9063
2015-09-17 12:45:00,43.9,43.9,43.85,43.9,78737.51543036696,28.0999,28.0999,28.0679,28.0999,78737.5154
2015-09-17 12:50:00,43.9,43.92,43.89,43.9,70368.08439007968,28.0999,28.1127,28.0935,28.0999,70368.0844
2015-09-17 12:55:00,43.9,43.98,43.9,43.93,59071.93356525642,28.0999,28.1511,28.0999,28.1191,59071.9336
2015-09-17 13:00:00,43.93,43.94,43.9,43.91,51172.7078891258,28.1191,28.1255,28.0999,28.1063,51172.7079
2015-09-17 13:05:00,43.91,43.94,43.91,43.93,36811.8056334867,28.1063,28.1255,28.1063,28.1191,36811.8056
2015-09-17 13:10:00,43.93,44.02,43.92,44.02,69486.02850409606,28.1191,28.1767,28.1127,28.1767,69486.0285
2015-09-17 13:15:00,44.03,44.11,44.03,44.1,32906.52003142184,28.1831,28.2343,28.1831,28.2279,32906.52
2015-09-17 13:20:00,44.11,44.15,44.05,44.06,52601.279317697226,28.2343,28.2599,28.1959,28.2023,52601.2793
2015-09-17 13:25:00,44.06,44.16,44.06,44.09,53162.38357086747,28.2023,28.2663,28.2023,28.2215,53162.3836
2015-09-17 13:30:00,44.09,44.12,44.07,44.07,34482.100774323866,28.2215,28.2407,28.2087,28.2087,34482.1008
2015-09-17 13:35:00,44.07,44.07,44.01,44.01,41600.26933004152,28.2087,28.2087,28.1703,28.1703,41600.2693
2015-09-17 13:40:00,44.01,44.08,43.98,44.01,76000.44888340253,28.1703,28.2151,28.1511,28.1703,76000.4489
2015-09-17 13:45:00,44.01,44.05,43.98,44.0,34604.42150151498,28.1703,28.1959,28.1511,28.1639,34604.4215
2015-09-17 13:50:00,43.99,44.06,43.98,44.01,78908.09112333071,28.1575,28.2023,28.1511,28.1703,78908.0911
2015-09-17 13:55:00,44.01,44.03,43.93,43.97,36296.71192907642,28.1703,28.1831,28.1191,28.1447,36296.7119
2015-09-17 14:00:00,44.0,44.21,43.27,43.31,183821.11996408933,28.1639,28.2983,27.6967,27.7223,183821.12
2015-09-17 14:05:00,43.36,43.62,43.31,43.57,326935.24856918416,27.7543,27.9207,27.7223,27.8887,326935.2486
2015-09-17 14:10:00,43.57,43.71,43.44,43.44,199557.84984850185,27.8887,27.9783,27.8055,27.8055,199557.8498
2015-09-17 14:15:00,43.43,43.6,43.42,43.48,118983.27909325552,27.7991,27.9079,27.7927,27.8311,118983.2791
2015-09-17 14:20:00,43.49,43.52,43.28,43.28,181462.23768376163,27.8375,27.8567,27.7031,27.7031,181462.2377
2015-09-17 14:25:00,43.28,43.39,43.2,43.25,196832.0053866008,27.7031,27.7735,27.6519,27.6839,196832.0054
2015-09-17 14:30:00,43.25,43.3,43.17,43.28,250197.5086971159,27.6839,27.7159,27.6326,27.7031,250197.5087
2015-09-17 14:35:00,43.27,43.32,43.1,43.11,252823.47660195263,27.6967,27.7287,27.5878,27.5942,252823.4766
2015-09-17 14:40:00,43.12,43.2,43.09,43.17,225300.19077544607,27.6006,27.6519,27.5814,27.6326,225300.1908
2015-09-17 14:45:00,43.17,43.38,43.16,43.33,346826.3943440691,27.6326,27.7671,27.6262,27.7351,346826.3943
2015-09-17 14:50:00,43.33,43.41,43.32,43.4,131598.02491302884,27.7351,27.7863,27.7287,27.7799,131598.0249
2015-09-17 14:55:00,43.39,43.39,43.25,43.34,132346.53798675793,27.7735,27.7735,27.6839,27.7415,132346.538
2015-09-17 15:00:00,43.34,43.38,43.22,43.24,121135.67500841655,27.7415,27.7671,27.6647,27.6775,121135.675
2015-09-17 15:05:00,43.24,43.24,43.02,43.05,229547.7499719448,27.6775,27.6775,27.5366,27.5558,229547.75
2015-09-17 15:10:00,43.05,43.1,42.73,42.75,294401.30176186736,27.5558,27.5878,27.351,27.3638,294401.3018
2015-09-17 15:15:00,42.76,42.79,42.65,42.7,269159.465828751,27.3702,27.3894,27.2998,27.3318,269159.4658
2015-09-17 15:20:00,42.69,42.69,42.35,42.55,341312.9839524183,27.3254,27.3254,27.1078,27.2358,341312.984
2015-09-17 15:25:00,42.54,42.61,42.43,42.59,324136.460554371,27.2294,27.2742,27.159,27.2614,324136.4606
2015-09-17 15:30:00,42.59,42.75,42.51,42.74,270273.8188755471,27.2614,27.3638,27.2102,27.3574,270273.8189
2015-09-17 15:35:00,42.74,42.74,42.54,42.58,282893.0535293457,27.3574,27.3574,27.2294,27.255,282893.0535
2015-09-17 15:40:00,42.59,42.67,42.52,42.58,325807.429020312,27.2614,27.3126,27.2166,27.255,325807.429
2015-09-17 15:45:00,42.58,42.68,42.58,42.66,349248.1203007519,27.255,27.319,27.255,27.3062,349248.1203
2015-09-17 15:50:00,42.66,42.67,42.46,42.47,389315.4528111323,27.3062,27.3126,27.1782,27.1846,389315.4528
2015-09-17 15:55:00,42.47,42.6,42.43,42.57,543849.1751767478,27.1846,27.2678,27.159,27.2486,543849.1752
2015-09-18 09:30:00,41.68,41.94,41.44,41.45,1571924.5875883738,26.6789,26.8453,26.5253,26.5317,1571924.5876
2015-09-18 09:35:00,41.45,41.69,41.16,41.2,357845.35966782627,26.5317,26.6853,26.3461,26.3717,357845.3597
2015-09-18 09:40:00,41.2,41.38,41.13,41.26,245040.96061048144,26.3717,26.4869,26.3269,26.4101,245040.9606
2015-09-18 09:45:00,41.26,41.32,41.06,41.09,205238.4693075973,26.4101,26.4485,26.2821,26.3013,205238.4693
2015-09-18 09:50:00,41.08,41.11,40.96,41.1,240988.665694086,26.2949,26.3141,26.2181,26.3077,240988.6657
2015-09-18 09:55:00,41.1,41.21,41.06,41.17,122763.9995511166,26.3077,26.3781,26.2821,26.3525,122763.9996
2015-09-18 10:00:00,41.18,41.28,41.18,41.2,363594.43384580855,26.3589,26.4229,26.3589,26.3717,363594.4338
2015-09-18 10:05:00,41.2,41.45,41.19,41.41,261420.71596902705,26.3717,26.5317,26.3653,26.5061,261420.716
2015-09-18 10:10:00,41.42,41.5,41.4,41.45,109183.03220738412,26.5125,26.5637,26.4997,26.5317,109183.0322
2015-09-18 10:15:00,41.45,41.5,41.37,41.38,151044.776119403,26.5317,26.5637,26.4805,26.4869,151044.7761
2015-09-18 10:20:00,41.39,41.52,41.36,41.52,167672.53955784984,26.4933,26.5765,26.4741,26.5765,167672.5396
2015-09-18 10:25:00,41.52,41.74,41.52,41.66,243066.9958478285,26.5765,26.7173,26.5765,26.6661,243066.9958
2015-09-18 10:30:00,41.65,41.7,41.6,41.64,133880.59701492536,26.6597,26.6917,26.6277,26.6533,133880.597
2015-09-18 10:35:00,41.64,41.65,41.44,41.44,106406.68836269778,26.6533,26.6597,26.5253,26.5253,106406.6884
2015-09-18 10:40:00,41.43,41.53,41.38,41.5,226742.2287060936,26.5189,26.5829,26.4869,26.5637,226742.2287
2015-09-18 10:45:00,41.5,41.5,41.46,41.47,115906.18336886993,26.5637,26.5637,26.5381,26.5445,115906.1834
2015-09-18 10:50:00,41.46,41.58,41.46,41.53,73873.86376388733,26.5381,26.6149,26.5381,26.5829,73873.8638
2015-09-18 10:55:00,41.53,41.61,41.52,41.6,87793.73807653462,26.5829,26.6341,26.5765,26.6277,87793.7381
2015-09-18 11:00:00,41.59,41.62,41.53,41.53,118010.32431825832,26.6213,26.6405,26.5829,26.5829,118010.3243
2015-09-18 11:05:00,41.54,41.61,41.53,41.59,120316.462798788,26.5893,26.6341,26.5829,26.6213,120316.4628
2015-09-18 11:10:00,41.59,41.59,41.5,41.54,85634.60891033553,26.6213,26.6213,26.5637,26.5893,85634.6089
2015-09-18 11:15:00,41.54,41.55,41.46,41.51,230530.80462349905,26.5893,26.5957,26.5381,26.5701,230530.8046
2015-09-18 11:20:00,41.5,41.66,41.5,41.63,79791.26921782066,26.5637,26.6661,26.5637,26.6469,79791.2692
2015-09-18 11:25:00,41.63,41.71,41.61,41.63,126862.30501627202,26.6469,26.6981,26.6341,26.6469,126862.305
2015-09-18 11:30:00,41.63,41.63,41.54,41.56,53870.49713836831,26.6469,26.6469,26.5893,26.6021,53870.4971
2015-09-18 11:35:00,41.57,41.65,41.49,41.64,88967.56817416675,26.6085,26.6597,26.5573,26.6533,88967.5682
2015-09-18 11:40:00,41.63,41.79,41.59,41.78,96862.30501627202,26.6469,26.7493,26.6213,26.7429,96862.305
2015-09-18 11:45:00,41.78,41.9,41.77,41.89,84431.60139153854,26.7429,26.8197,26.7365,26.8133,84431.6014
2015-09-18 11:50:00,41.89,41.89,41.76,41.77,70758.61295028616,26.8133,26.8133,26.7301,26.7365,70758.613
2015-09-18 11:55:00,41.77,41.77,41.71,41.73,62689.93378969812,26.7365,26.7365,26.6981,26.7109,62689.9338
2015-09-18 12:00:00,41.74,41.78,41.73,41.73,58722.92671978453,26.7173,26.7429,26.7109,26.7109,58722.9267
2015-09-18 12:05:00,41.73,41.77,41.69,41.7,53897.43014252048,26.7109,26.7365,26.6853,26.6917,53897.4301
2015-09-18 12:10:00,41.7,41.71,41.62,41.67,100135.7872292672,26.6917,26.6981,26.6405,26.6725,100135.7872
2015-09-18 12:15:00,41.67,41.67,41.61,41.62,63570.8674671754,26.6725,26.6725,26.6341,26.6405,63570.8675
2015-09-18 12:20:00,41.62,41.62,41.54,41.55,249461.33991695647,26.6405,26.6405,26.5893,26.5957,249461.3399
2015-09-18 12:25:00,41.55,41.61,41.55,41.61,93667.37739872068,26.5957,26.6341,26.5957,26.6341,93667.3774
2015-09-18 12:30:00,41.61,41.61,41.51,41.55,73038.94063517002,26.6341,26.6341,26.5701,26.5957,73038.9406
2015-09-18 12:35:00,41.55,41.61,41.53,41.54,54299.18078779037,26.5957,26.6341,26.5829,26.5893,54299.1808
2015-09-18 12:40:00,41.54,41.54,41.44,41.45,46512.17596229379,26.5893,26.5893,26.5253,26.5317,46512.176
2015-09-18 12:45:00,41.45,41.47,41.44,41.46,53550.66771406127,26.5317,26.5445,26.5253,26.5381,53550.6677
2015-09-18 12:50:00,41.46,41.5,41.45,41.45,48831.78094489956,26.5381,26.5637,26.5317,26.5317,48831.7809
2015-09-18 12:55:00,41.46,41.49,41.43,41.47,68577.03961396027,26.5381,26.5573,26.5189,26.5445,68577.0396
2015-09-18 13:00:00,41.46,41.53,41.43,41.53,59380.540904500056,26.5381,26.5829,26.5189,26.5829,59380.5409
2015-09-18 13:05:00,41.53,41.56,41.5,41.54,47080.01346650208,26.5829,26.6021,26.5637,26.5893,47080.0135
2015-09-18 13:10:00,41.54,41.56,41.47,41.48,56378.63315003928,26.5893,26.6021,26.5445,26.5509,56378.6332
2015-09-18 13:15:00,41.49,41.5,41.44,41.47,55822.0177308944,26.5573,26.5637,26.5253,26.5445,55822.0177
2015-09-18 13:20:00,41.48,41.48,41.35,41.36,99824.93547301088,26.5509,26.5509,26.4677,26.4741,99824.9355
2015-09-18 13:25:00,41.36,41.39,41.3,41.38,121705.75692963751,26.4741,26.4933,26.4357,26.4869,121705.7569
2015-09-18 13:30:00,41.37,41.39,41.35,41.36,71522.83694310402,26.4805,26.4933,26.4677,26.4741,71522.8369
2015-09-18 13:35:00,41.37,41.37,41.3,41.32,51244.52923353159,26.4805,26.4805,26.4357,26.4485,51244.5292
2015-09-18 13:40:00,41.33,41.38,41.32,41.38,36739.98428908091,26.4549,26.4869,26.4485,26.4869,36739.9843
2015-09-18 13:45:00,41.37,41.39,41.33,41.34,105561.6653574234,26.4805,26.4933,26.4549,26.4613,105561.6654
2015-09-18 13:50:00,41.34,41.36,41.28,41.31,53482.2129951745,26.4613,26.4741,26.4229,26.4421,53482.213
2015-09-18 13:55:00,41.3,41.31,41.23,41.28,88992.25676130624,26.4357,26.4421,26.3909,26.4229,88992.2568
2015-09-18 14:00:00,41.27,41.32,41.24,41.32,89374.92986196835,26.4165,26.4485,26.3973,26.4485,89374.9299
2015-09-18 14:05:00,41.31,41.39,41.3,41.37,57992.36898215688,26.4421,26.4933,26.4357,26.4805,57992.369
2015-09-18 14:10:00,41.36,41.39,41.28,41.36,52278.08326787117,26.4741,26.4933,26.4229,26.4741,52278.0833
2015-09-18 14:15:00,41.36,41.45,41.35,41.44,162780.83267871168,26.4741,26.5317,26.4677,26.5253,162780.8327
2015-09-18 14:20:00,41.44,41.52,41.41,41.5,69887.77914936595,26.5253,26.5765,26.5061,26.5637,69887.7791
2015-09-18 14:25:00,41.5,41.51,41.47,41.48,47939.62518235888,26.5637,26.5701,26.5445,26.5509,47939.6252
2015-09-18 14:30:00,41.48,41.49,41.44,41.47,48992.25676130625,26.5509,26.5573,26.5253,26.5445,48992.2568
2015-09-18 14:35:00,41.47,41.47,41.4,41.46,49552.23880597015,26.5445,26.5445,26.4997,26.5381,49552.2388
2015-09-18 14:40:00,41.46,41.51,41.45,41.47,43449.668948490624,26.5381,26.5701,26.5317,26.5445,43449.6689
2015-09-18 14:45:00,41.47,41.48,41.44,41.45,76226.01279317697,26.5445,26.5509,26.5253,26.5317,76226.0128
2015-09-18 14:50:00,41.45,41.45,41.38,41.44,68529.90685669397,26.5317,26.5317,26.4869,26.5253,68529.9069
2015-09-18 14:55:00,41.43,41.54,41.42,41.52,81667.60184042195,26.5189,26.5893,26.5125,26.5765,81667.6018
2015-09-18 15:00:00,41.52,41.57,41.41,41.42,98939.51296150824,26.5765,26.6085,26.5061,26.5125,98939.513
2015-09-18 15:05:00,41.42,41.42,41.32,41.33,77215.80069576927,26.5125,26.5125,26.4485,26.4549,77215.8007
2015-09-18 15:10:00,41.34,41.45,41.34,41.43,80524.071372461,26.4613,26.5317,26.4613,26.5189,80524.0714
2015-09-18 15:15:00,41.43,41.43,41.32,41.36,110603.74817641116,26.5189,26.5189,26.4485,26.4741,110603.7482
2015-09-18 15:20:00,41.36,41.36,41.28,41.34,92707.88912579956,26.4741,26.4741,26.4229,26.4613,92707.8891
2015-09-18 15:25:00,41.33,41.36,41.29,41.34,102247.78363819997,26.4549,26.4741,26.4293,26.4613,102247.7836
2015-09-18 15:30:00,41.34,41.4,41.32,41.4,164564.02199528672,26.4613,26.4997,26.4485,26.4997,164564.022
2015-09-18 15:35:00,41.38,41.43,41.36,41.38,144266.6367411065,26.4869,26.5189,26.4741,26.4869,144266.6367
2015-09-18 15:40:00,41.38,41.38,41.28,41.29,181355.6278756593,26.4869,26.4869,26.4229,26.4293,181355.6279
2015-09-18 15:45:00,41.29,41.38,41.28,41.35,237028.3918752104,26.4293,26.4869,26.4229,26.4677,237028.3919
2015-09-18 15:50:00,41.35,41.47,41.31,41.45,356616.54135338345,26.4677,26.5445,26.4421,26.5317,356616.5414
2015-09-18 15:55:00,41.45,41.48,41.36,41.45,503585.4561777578,26.5317,26.5509,26.4741,26.5317,503585.4562
2015-09-21 09:30:00,41.91,42.06,41.73,41.94,193318.3705532488,26.8261,26.9222,26.7109,26.8453,193318.3706
2015-09-21 09:35:00,41.95,42.1,41.94,42.07,133674.11064975872,26.8517,26.9478,26.8453,26.9286,133674.1106
2015-09-21 09:40:00,42.08,42.18,42.03,42.16,121110.98642127706,26.935,26.999,26.9029,26.9862,121110.9864
2015-09-21 09:45:00,42.17,42.24,42.1,42.1,158485.01851644035,26.9926,27.0374,26.9478,26.9478,158485.0185
2015-09-21 09:50:00,42.1,42.16,42.01,42.04,132608.01256873526,26.9478,26.9862,26.8901,26.9093,132608.0126
2015-09-21 09:55:00,42.04,42.06,41.83,41.84,123032.20738413197,26.9093,26.9222,26.7749,26.7813,123032.2074
2015-09-21 10:00:00,41.84,41.87,41.78,41.8,109560.09426551452,26.7813,26.8005,26.7429,26.7557,109560.0943
2015-09-21 10:05:00,41.81,41.91,41.8,41.85,89160.58803725732,26.7621,26.8261,26.7557,26.7877,89160.588
2015-09-21 10:10:00,41.86,41.96,41.86,41.94,68253.84356413421,26.7941,26.8581,26.7941,26.8453,68253.8436
2015-09-21 10:15:00,41.94,41.96,41.85,41.94,75915.16103692066,26.8453,26.8581,26.7877,26.8453,75915.161
2015-09-21 10:20:00,41.94,42.03,41.94,42.03,49704.85916283245,26.8453,26.9029,26.8453,26.9029,49704.8592
2015-09-21 10:25:00,42.04,42.05,41.94,41.94,149145.99932667488,26.9093,26.9157,26.8453,26.8453,149145.9993
2015-09-21 10:30:00,41.94,42.04,41.94,42.0,180067.33251038042,26.8453,26.9093,26.8453,26.8837,180067.3325
2015-09-21 10:35:00,42.01,42.1,42.01,42.05,117611.94029850746,26.8901,26.9478,26.8901,26.9157,117611.9403
2015-09-21 10:40:00,42.06,42.08,42.02,42.06,50868.58938390753,26.9222,26.935,26.8965,26.9222,50868.5894
2015-09-21 10:45:00,42.05,42.1,42.05,42.08,41367.97216922904,26.9157,26.9478,26.9157,26.935,41367.9722
2015-09-21 10:50:00,42.08,42.14,42.06,42.06,81203.00751879699,26.935,26.9734,26.9222,26.9222,81203.0075
2015-09-21 10:55:00,42.07,42.09,41.95,41.96,76451.57670295141,26.9286,26.9414,26.8517,26.8581,76451.5767
2015-09-21 11:00:00,41.96,42.03,41.96,41.99,80074.06576141846,26.8581,26.9029,26.8581,26.8773,80074.0658
2015-09-21 11:05:00,42.0,42.05,41.99,42.02,41659.746380877565,26.8837,26.9157,26.8773,26.8965,41659.7464
2015-09-21 11:10:00,42.02,42.09,42.02,42.09,31715.856806194588,26.8965,26.9414,26.8965,26.9414,31715.8568
2015-09-21 11:15:00,42.09,42.1,42.06,42.1,33084.951183929974,26.9414,26.9478,26.9222,26.9478,33084.9512
2015-09-21 11:20:00,42.1,42.1,42.02,42.03,38730.78217932892,26.9478,26.9478,26.8965,26.9029,38730.7822
2015-09-21 11:25:00,42.03,42.1,42.02,42.04,42432.94804174615,26.9029,26.9478,26.8965,26.9093,42432.948
2015-09-21 11:30:00,42.04,42.06,41.87,41.88,119946.13399169563,26.9093,26.9222,26.8005,26.8069,119946.134
2015-09-21 11:35:00,41.88,41.9,41.81,41.81,45835.48423297048,26.8069,26.8197,26.7621,26.7621,45835.4842
2015-09-21 11:40:00,41.81,41.82,41.73,41.77,83459.7688250477,26.7621,26.7685,26.7109,26.7365,83459.7688
2015-09-21 11:45:00,41.77,41.78,41.73,41.77,39321.06385366401,26.7365,26.7429,26.7109,26.7365,39321.0639
2015-09-21 11:50:00,41.77,41.8,41.71,41.71,44624.62125462911,26.7365,26.7557,26.6981,26.6981,44624.6213
2015-09-21 11:55:00,41.72,41.77,41.69,41.77,50042.64392324093,26.7045,26.7365,26.6853,26.7365,50042.6439
2015-09-21 12:00:00,41.77,41.77,41.61,41.64,53874.98597239367,26.7365,26.7365,26.6341,26.6533,53874.986
2015-09-21 12:05:00,41.63,41.66,41.6,41.65,52033.44181348894,26.6469,26.6661,26.6277,26.6597,52033.4418
2015-09-21 12:10:00,41.65,41.65,41.58,41.62,80701.38031646279,26.6597,26.6597,26.6149,26.6405,80701.3803
2015-09-21 12:15:00,41.61,41.69,41.6,41.64,62861.631691168215,26.6341,26.6853,26.6277,26.6533,62861.6317
2015-09-21 12:20:00,41.64,41.68,41.62,41.67,43003.02996296711,26.6533,26.6789,26.6405,26.6725,43003.03
2015-09-21 12:25:00,41.67,41.68,41.65,41.67,20616.09246998092,26.6725,26.6789,26.6597,26.6725,20616.0925
2015-09-21 12:30:00,41.67,41.68,41.54,41.6,48975.42363371114,26.6725,26.6789,26.5893,26.6277,48975.4236
2015-09-21 12:35:00,41.6,41.61,41.56,41.58,54680.73167994613,26.6277,26.6341,26.6021,26.6149,54680.7317
2015-09-21 12:40:00,41.59,41.68,41.59,41.68,19937.156323644933,26.6213,26.6789,26.6213,26.6789,19937.1563
2015-09-21 12:45:00,41.67,41.67,41.59,41.59,20742.902031197395,26.6725,26.6725,26.6213,26.6213,20742.902
2015-09-21 12:50:00,41.58,41.6,41.45,41.51,84968.01705756929,26.6149,26.6277,26.5317,26.5701,84968.0171
2015-09-21 12:55:00,41.5,41.58,41.45,41.54,45034.22735944338,26.5637,26.6149,26.5317,26.5893,45034.2274
2015-09-21 13:00:00,41.54,41.6,41.53,41.6,46084.61452137807,26.5893,26.6277,26.5829,26.6277,46084.6145
2015-09-21 13:05:00,41.6,41.65,41.6,41.64,34961.28380653125,26.6277,26.6597,26.6277,26.6533,34961.2838
2015-09-21 13:10:00,41.64,41.66,41.61,41.65,44494.44506789361,26.6533,26.6661,26.6341,26.6597,44494.4451
2015-09-21 13:15:00,41.65,41.74,41.64,41.71,62392.5485355179,26.6597,26.7173,26.6533,26.6981,62392.5485
2015-09-21 13:20:00,41.72,41.73,41.67,41.68,72058.13040062843,26.7045,26.7109,26.6725,26.6789,72058.1304
2015-09-21 13:25:00,41.69,41.71,41.67,41.68,64230.7260689036,26.6853,26.6981,26.6725,26.6789,64230.7261
2015-09-21 13:30:00,41.69,41.69,41.63,41.66,42624.845696330376,26.6853,26.6853,26.6469,26.6661,42624.8457
2015-09-21 13:35:00,41.66,41.76,41.66,41.74,66801.70575692963,26.6661,26.7301,26.6661,26.7173,66801.7058
2015-09-21 13:40:00,41.74,41.79,41.71,41.78,29359.218942879583,26.7173,26.7493,26.6981,26.7429,29359.2189
2015-09-21 13:45:00,41.77,41.78,41.7,41.71,38445.74121871844,26.7365,26.7429,26.6917,26.6981,38445.7412
2015-09-21 13:50:00,41.7,41.72,41.66,41.69,66132.8694871507,26.6917,26.7045,26.6661,26.6853,66132.8695
2015-09-21 13:55:00,41.69,41.69,41.61,41.62,45743.46313545056,26.6853,26.6853,26.6341,26.6405,45743.4631
2015-09-21 14:00:00,41.61,41.69,41.61,41.65,42934.57524408035,26.6341,26.6853,26.6341,26.6597,42934.5752
2015-09-21 14:05:00,41.66,41.66,41.62,41.63,31519.470317585005,26.6661,26.6661,26.6405,26.6469,31519.4703
2015-09-21 14:10:00,41.63,41.63,41.58,41.59,48376.16429132532,26.6469,26.6469,26.6149,26.6213,48376.1643
2015-09-21 14:15:00,41.59,41.64,41.56,41.57,44640.33217371788,26.6213,26.6533,26.6021,26.6085,44640.3322
2015-09-21 14:20:00,41.56,41.63,41.56,41.6,58869.93603411513,26.6021,26.6469,26.6021,26.6277,58869.936
2015-09-21 14:25:00,41.61,41.63,41.57,41.57,92269.10559982044,26.6341,26.6469,26.6085,26.6085,92269.1056
2015-09-21 14:30:00,41.57,41.65,41.53,41.63,57274.155538098974,26.6085,26.6597,26.5829,26.6469,57274.1555
2015-09-21 14:35:00,41.63,41.7,41.62,41.69,49571.31635057794,26.6469,26.6917,26.6405,26.6853,49571.3164
2015-09-21 14:40:00,41.7,41.7,41.67,41.68,40997.64336213668,26.6917,26.6917,26.6725,26.6789,40997.6434
2015-09-21 14:45:00,41.68,41.74,41.66,41.74,75916.283245427,26.6789,26.7173,26.6661,26.7173,75916.2832
2015-09-21 14:50:00,41.73,41.85,41.72,41.85,63777.35383234204,26.7109,26.7877,26.7045,26.7877,63777.3538
2015-09-21 14:55:00,41.84,41.86,41.78,41.79,71162.60801256873,26.7813,26.7941,26.7429,26.7493,71162.608
2015-09-21 15:00:00,41.79,41.81,41.77,41.77,69996.63337448098,26.7493,26.7621,26.7365,26.7365,69996.6334
2015-09-21 15:05:00,41.77,41.84,41.76,41.82,99919.20098754347,26.7365,26.7813,26.7301,26.7685,99919.201
2015-09-21 15:10:00,41.83,41.86,41.8,41.81,52325.216025137466,26.7749,26.7941,26.7557,26.7621,52325.216
2015-09-21 15:15:00,41.8,41.87,41.79,41.84,59019.18976545842,26.7557,26.8005,26.7493,26.7813,59019.1898
2015-09-21 15:20:00,41.84,41.85,41.77,41.77,48718.43788575917,26.7813,26.7877,26.7365,26.7365,48718.4379
2015-09-21 15:25:00,41.77,41.83,41.77,41.8,57702.83918752104,26.7365,26.7749,26.7365,26.7557,57702.8392
2015-09-21 15:30:00,41.81,41.85,41.68,41.69,101205.25193580966,26.7621,26.7877,26.6789,26.6853,101205.2519
2015-09-21 15:35:00,41.69,41.71,41.63,41.65,120362.47334754796,26.6853,26.6981,26.6469,26.6597,120362.4733
2015-09-21 15:40:00,41.65,41.69,41.63,41.69,81035.79845135225,26.6597,26.6853,26.6469,26.6853,81035.7985
2015-09-21 15:45:00,41.68,41.74,41.67,41.7,178555.7176523398,26.6789,26.7173,26.6725,26.6917,178555.7177
2015-09-21 15:50:00,41.7,41.71,41.67,41.69,227817.30445516776,26.6917,26.6981,26.6725,26.6853,227817.3045
2015-09-21 15:55:00,41.69,41.8,41.69,41.8,398014.81315228366,26.6853,26.7557,26.6853,26.7557,398014.8132
2015-09-22 09:30:00,41.05,41.14,40.92,40.94,160968.46594097183,26.2757,26.3333,26.1924,26.2053,160968.4659
2015-09-22 09:35:00,40.96,41.14,40.9,41.03,181149.14151049263,26.2181,26.3333,26.1796,26.2629,181149.1415
2015-09-22 09:40:00,41.02,41.15,40.99,41.07,98132.64504544943,26.2565,26.3397,26.2373,26.2885,98132.645
2015-09-22 09:45:00,41.07,41.12,41.04,41.04,106101.44764897318,26.2885,26.3205,26.2693,26.2693,106101.4476
2015-09-22 09:50:00,41.04,41.12,41.01,41.09,102562.0020199753,26.2693,26.3205,26.2501,26.3013,102562.002
2015-09-22 09:55:00,41.09,41.19,41.08,41.08,93622.48905846706,26.3013,26.3653,26.2949,26.2949,93622.4891
2015-09-22 10:00:00,41.09,41.21,41.08,41.18,67479.51969475928,26.3013,26.3781,26.2949,26.3589,67479.5197
2015-09-22 10:05:00,41.18,41.18,41.09,41.11,50793.40141398271,26.3589,26.3589,26.3013,26.3141,50793.4014
2015-09-22 10:10:00,41.11,41.11,41.04,41.09,75590.84277858825,26.3141,26.3141,26.2693,26.3013,75590.8428
2015-09-22 10:15:00,41.08,41.1,41.01,41.02,57459.31994164515,26.2949,26.3077,26.2501,26.2565,57459.3199
2015-09-22 10:20:00,41.01,41.02,40.95,40.96,50776.568286387606,26.2501,26.2565,26.2117,26.2181,50776.5683
2015-09-22 10:25:00,40.96,40.96,40.88,40.94,38534.395690719335,26.2181,26.2181,26.1668,26.2053,38534.3957
2015-09-22 10:30:00,40.93,40.93,40.87,40.88,78312.19840646391,26.1988,26.1988,26.1604,26.1668,78312.1984
2015-09-22 10:35:00,40.87,40.87,40.76,40.79,76467.28762204017,26.1604,26.1604,26.09,26.1092,76467.2876
2015-09-22 10:40:00,40.79,40.79,40.71,40.78,63035.57400965099,26.1092,26.1092,26.058,26.1028,63035.574
2015-09-22 10:45:00,40.77,40.79,40.71,40.73,49943.88957468297,26.0964,26.1092,26.058,26.0708,49943.8896
2015-09-22 10:50:00,40.73,40.81,40.72,40.79,71540.79227920547,26.0708,26.122,26.0644,26.1092,71540.7923
2015-09-22 10:55:00,40.8,40.86,40.78,40.84,52015.48647738749,26.1156,26.154,26.1028,26.1412,52015.4865
2015-09-22 11:00:00,40.83,40.88,40.79,40.87,34337.33587700595,26.1348,26.1668,26.1092,26.1604,34337.3359
2015-09-22 11:05:00,40.87,40.88,40.82,40.83,41847.15520143643,26.1604,26.1668,26.1284,26.1348,41847.1552
2015-09-22 11:10:00,40.83,40.95,40.82,40.89,78133.76725395578,26.1348,26.2117,26.1284,26.1732,78133.7673
2015-09-22 11:15:00,40.9,40.92,40.85,40.91,76686.11828077656,26.1796,26.1924,26.1476,26.186,76686.1183
2015-09-22 11:20:00,40.92,40.92,40.83,40.84,52227.58388508585,26.1924,26.1924,26.1348,26.1412,52227.5839
2015-09-22 11:25:00,40.84,40.88,40.82,40.85,40377.0620581304,26.1412,26.1668,26.1284,26.1476,40377.0621
2015-09-22 11:30:00,40.85,40.94,40.84,40.89,49368.19661093031,26.1476,26.2053,26.1412,26.1732,49368.1966
2015-09-22 11:35:00,40.88,40.93,40.87,40.88,44377.735383234205,26.1668,26.1988,26.1604,26.1668,44377.7354
2015-09-22 11:40:00,40.88,40.91,40.87,40.88,59769.9472562002,26.1668,26.186,26.1604,26.1668,59769.9473
2015-09-22 11:45:00,40.88,40.95,40.87,40.93,66782.62821232184,26.1668,26.2117,26.1604,26.1988,66782.6282
2015-09-22 11:50:00,40.92,40.95,40.89,40.94,48232.52160251374,26.1924,26.2117,26.1732,26.2053,48232.5216
2015-09-22 11:55:00,40.94,40.95,40.9,40.9,52163.61800022444,26.2053,26.2117,26.1796,26.1796,52163.618
2015-09-22 12:00:00,40.89,40.89,40.81,40.87,48839.63640444394,26.1732,26.1732,26.122,26.1604,48839.6364
2015-09-22 12:05:00,40.87,41.01,40.85,40.99,78972.05700819212,26.1604,26.2501,26.1476,26.2373,78972.057
2015-09-22 12:10:00,40.99,41.01,40.9,40.9,40865.2227583885,26.2373,26.2501,26.1796,26.1796,40865.2228
2015-09-22 12:15:00,40.91,40.92,40.86,40.88,79765.45842217484,26.186,26.1924,26.154,26.1668,79765.4584
2015-09-22 12:20:00,40.89,40.92,40.84,40.89,41609.24699809224,26.1732,26.1924,26.1412,26.1732,41609.247
2015-09-22 12:25:00,40.88,40.89,40.85,40.87,87982.26910559981,26.1668,26.1732,26.1476,26.1604,87982.2691
2015-09-22 12:30:00,40.87,40.87,40.79,40.8,44119.62742677589,26.1604,26.1604,26.1092,26.1156,44119.6274
2015-09-22 12:35:00,40.8,40.85,40.79,40.85,32173.717876781506,26.1156,26.1476,26.1092,26.1476,32173.7179
2015-09-22 12:40:00,40.85,40.86,40.82,40.84,29756.48075412412,26.1476,26.154,26.1284,26.1412,29756.4808
2015-09-22 12:45:00,40.84,40.84,40.73,40.74,69700.37032880708,26.1412,26.1412,26.0708,26.0772,69700.3703
2015-09-22 12:50:00,40.74,40.74,40.61,40.65,217455.9533161261,26.0772,26.0772,25.994,26.0196,217455.9533
2015-09-22 12:55:00,40.66,40.7,40.63,40.63,73803.16462798788,26.026,26.0516,26.0068,26.0068,73803.1646
2015-09-22 13:00:00,40.63,40.79,40.62,40.75,70816.96779261586,26.0068,26.1092,26.0004,26.0836,70816.9678
2015-09-22 13:05:00,40.75,40.78,40.7,40.7,41045.89832790932,26.0836,26.1028,26.0516,26.0516,41045.8983
2015-09-22 13:10:00,40.7,40.75,40.7,40.71,51821.344405790594,26.0516,26.0836,26.0516,26.058,51821.3444
2015-09-22 13:15:00,40.71,40.71,40.64,40.71,63988.32903153406,26.058,26.058,26.0132,26.058,63988.329
2015-09-22 13:20:00,40.71,40.72,40.65,40.67,60167.20906744472,26.058,26.0644,26.0196,26.0324,60167.2091
2015-09-22 13:25:00,40.68,40.69,40.62,40.63,60551.00437661317,26.0388,26.0452,26.0004,26.0068,60551.0044
2015-09-22 13:30:00,40.64,40.73,40.63,40.73,71473.45976882505,26.0132,26.0708,26.0068,26.0708,71473.4598
2015-09-22 13:35:00,40.72,40.79,40.71,40.73,62689.93378969812,26.0644,26.1092,26.058,26.0708,62689.9338
2015-09-22 13:40:00,40.73,40.85,40.72,40.84,72197.28425541465,26.0708,26.1476,26.0644,26.1412,72197.2843
2015-09-22 13:45:00,40.84,40.85,40.8,40.83,91724.8344742453,26.1412,26.1476,26.1156,26.1348,91724.8345
2015-09-22 13:50:00,40.83,40.85,40.78,40.81,91848.27740994276,26.1348,26.1476,26.1028,26.122,91848.2774
2015-09-22 13:55:00,40.82,40.88,40.82,40.86,36238.35708674671,26.1284,26.1668,26.1284,26.154,36238.3571
2015-09-22 14:00:00,40.86,40.87,40.79,40.87,62955.897205700814,26.154,26.1604,26.1092,26.1604,62955.8972
2015-09-22 14:05:00,40.87,40.9,40.79,40.8,68064.19032656268,26.1604,26.1796,26.1092,26.1156,68064.1903
2015-09-22 14:10:00,40.8,40.81,40.75,40.8,74843.4519133655,26.1156,26.122,26.0836,26.1156,74843.4519
2015-09-22 14:15:00,40.81,40.84,40.79,40.8,42578.83514757042,26.122,26.1412,26.1092,26.1156,42578.8351
2015-09-22 14:20:00,40.81,40.83,40.76,40.76,104171.24901806757,26.122,26.1348,26.09,26.09,104171.249
2015-09-22 14:25:00,40.76,40.82,40.73,40.79,103238.69374929862,26.09,26.1284,26.0708,26.1092,103238.6937
2015-09-22 14:30:00,40.8,40.91,40.79,40.87,132628.2123218494,26.1156,26.186,26.1092,26.1604,132628.2123
2015-09-22 14:35:00,40.87,40.87,40.81,40.84,65602.06486365166,26.1604,26.1604,26.122,26.1412,65602.0649
2015-09-22 14:40:00,40.84,40.85,40.79,40.79,50543.14891706879,26.1412,26.1476,26.1092,26.1092,50543.1489
2015-09-22 14:45:00,40.79,40.82,40.74,40.76,74275.61440915722,26.1092,26.1284,26.0772,26.09,74275.6144
2015-09-22 14:50:00,40.75,40.79,40.74,40.74,45155.42587812815,26.0836,26.1092,26.0772,26.0772,45155.4259
2015-09-22 14:55:00,40.75,40.85,40.73,40.84,102738.18875547076,26.0836,26.1476,26.0708,26.1412,102738.1888
2015-09-22 15:00:00,40.84,40.87,40.82,40.87,91191.7854337336,26.1412,26.1604,26.1284,26.1604,91191.7854
2015-09-22 15:05:00,40.87,40.89,40.84,40.87,215257.54685220512,26.1604,26.1732,26.1412,26.1604,215257.5469
2015-09-22 15:10:00,40.86,40.88,40.83,40.88,138992.25676130626,26.154,26.1668,26.1348,26.1668,138992.2568
2015-09-22 15:15:00,40.89,40.93,40.87,40.88,342999.6633374481,26.1732,26.1988,26.1604,26.1668,342999.6633
2015-09-22 15:20:00,40.87,40.92,40.87,40.92,186814.05005049933,26.1604,26.1924,26.1604,26.1924,186814.0501
2015-09-22 15:25:00,40.91,41.04,40.9,41.03,182720.2334193693,26.186,26.2693,26.1796,26.2629,182720.2334
2015-09-22 15:30:00,41.03,41.16,41.03,41.16,236864.5494332847,26.2629,26.3461,26.2629,26.3461,236864.5494
2015-09-22 15:35:00,41.16,41.21,41.15,41.2,455300.19077544607,26.3461,26.3781,26.3397,26.3717,455300.1908
2015-09-22 15:40:00,41.2,41.24,41.14,41.2,214194.8153967007,26.3717,26.3973,26.3333,26.3717,214194.8154
2015-09-22 15:45:00,41.19,41.2,41.13,41.2,265861.2950286163,26.3653,26.3717,26.3269,26.3717,265861.295
2015-09-22 15:50:00,41.19,41.2,41.07,41.12,408829.53652788687,26.3653,26.3717,26.2885,26.3205,408829.5365
2015-09-22 15:55:00,41.12,41.24,41.11,41.16,515284.47985635727,26.3205,26.3973,26.3141,26.3461,515284.4799
2015-09-23 09:30:00,41.41,41.62,41.33,41.47,204896.1957131635,26.5061,26.6405,26.4549,26.5445,204896.1957
2015-09-23 09:35:00,41.46,41.61,41.42,41.5,216365.1666479632,26.5381,26.6341,26.5125,26.5637,216365.1666
2015-09-23 09:40:00,41.51,41.69,41.49,41.67,125992.59342385814,26.5701,26.6853,26.5573,26.6725,125992.5934
2015-09-23 09:45:00,41.66,41.7,41.6,41.62,159419.81820222197,26.6661,26.6917,26.6277,26.6405,159419.8182
2015-09-23 09:50:00,41.62,41.79,41.61,41.72,240098.754348558,26.6405,26.7493,26.6341,26.7045,240098.7543
2015-09-23 09:55:00,41.72,41.78,41.67,41.74,115155.42587812815,26.7045,26.7429,26.6725,26.7173,115155.4259
2015-09-23 10:00:00,41.75,41.86,41.73,41.86,151572.214117383,26.7237,26.7941,26.7109,26.7941,151572.2141
2015-09-23 10:05:00,41.86,41.87,41.72,41.76,199819.3244304792,26.7941,26.8005,26.7045,26.7301,199819.3244
2015-09-23 10:10:00,41.76,41.94,41.76,41.9,195452.8111323084,26.7301,26.8453,26.7301,26.8197,195452.8111
2015-09-23 10:15:00,41.9,41.94,41.79,41.93,191093.0310851756,26.8197,26.8453,26.7493,26.8389,191093.0311
2015-09-23 10:20:00,41.94,41.94,41.82,41.88,156987.99236898214,26.8453,26.8453,26.7685,26.8069,156987.9924
2015-09-23 10:25:00,41.88,41.95,41.85,41.93,72812.25451688924,26.8069,26.8517,26.7877,26.8389,72812.2545
2015-09-23 10:30:00,41.94,41.96,41.85,41.91,167726.4055661542,26.8453,26.8581,26.7877,26.8261,167726.4056
2015-09-23 10:35:00,41.92,41.97,41.9,41.92,114273.36999214454,26.8325,26.8645,26.8197,26.8325,114273.37
2015-09-23 10:40:00,41.91,41.96,41.86,41.87,125264.28010324316,26.8261,26.8581,26.7941,26.8005,125264.2801
2015-09-23 10:45:00,41.88,41.94,41.87,41.93,116125.01402760632,26.8069,26.8453,26.8005,26.8389,116125.014
2015-09-23 10:50:00,41.93,42.0,41.92,41.97,64539.33340814723,26.8389,26.8837,26.8325,26.8645,64539.3334
2015-09-23 10:55:00,41.97,41.97,41.86,41.89,86973.40365839972,26.8645,26.8645,26.7941,26.8133,86973.4037
2015-09-23 11:00:00,41.89,41.89,41.84,41.86,62558.63539445629,26.8133,26.8133,26.7813,26.7941,62558.6354
2015-09-23 11:05:00,41.86,41.87,41.8,41.86,159502.86163169116,26.7941,26.8005,26.7557,26.7941,159502.8616
2015-09-23 11:10:00,41.85,41.86,41.75,41.75,113420.49152732576,26.7877,26.7941,26.7237,26.7237,113420.4915
2015-09-23 11:15:00,41.77,41.77,41.69,41.73,71599.14712153518,26.7365,26.7365,26.6853,26.7109,71599.1471
2015-09-23 11:20:00,41.72,41.73,41.6,41.66,83416.00269330041,26.7045,26.7109,26.6277,26.6661,83416.0027
2015-09-23 11:25:00,41.66,41.66,41.62,41.63,147623.16238357086,26.6661,26.6661,26.6405,26.6469,147623.1624
2015-09-23 11:30:00,41.63,41.63,41.52,41.53,122452.02558635394,26.6469,26.6469,26.5765,26.5829,122452.0256
2015-09-23 11:35:00,41.52,41.54,41.5,41.53,63928.85198069801,26.5765,26.5893,26.5637,26.5829,63928.852
2015-09-23 11:40:00,41.53,41.53,41.38,41.39,76028.50409606105,26.5829,26.5829,26.4869,26.4933,76028.5041
2015-09-23 11:45:00,41.39,41.45,41.37,41.38,52419.48153967007,26.4933,26.5317,26.4805,26.4869,52419.4815
2015-09-23 11:50:00,41.38,41.39,41.28,41.31,91973.96476265287,26.4869,26.4933,26.4229,26.4421,91973.9648
2015-09-23 11:55:00,41.32,41.33,41.28,41.33,61972.84255414656,26.4485,26.4549,26.4229,26.4549,61972.8426
2015-09-23 12:00:00,41.32,41.32,41.22,41.26,58948.49062955897,26.4485,26.4485,26.3845,26.4101,58948.4906
2015-09-23 12:05:00,41.26,41.28,41.24,41.28,43475.47974413646,26.4101,26.4229,26.3973,26.4229,43475.4797
2015-09-23 12:10:00,41.28,41.32,41.27,41.31,48809.33677477275,26.4229,26.4485,26.4165,26.4421,48809.3368
2015-09-23 12:15:00,41.3,41.32,41.28,41.31,33975.98473796431,26.4357,26.4485,26.4229,26.4421,33975.9847
2015-09-23 12:20:00,41.31,41.33,41.26,41.32,36265.29009089889,26.4421,26.4549,26.4101,26.4485,36265.2901
2015-09-23 12:25:00,41.31,41.36,41.31,41.36,36122.76961059365,26.4421,26.4741,26.4421,26.4741,36122.7696
2015-09-23 12:30:00,41.35,41.38,41.34,41.38,44223.992817865554,26.4677,26.4869,26.4613,26.4869,44223.9928
2015-09-23 12:35:00,41.39,41.39,41.36,41.36,39709.34799685782,26.4933,26.4933,26.4741,26.4741,39709.348
2015-09-23 12:40:00,41.37,41.4,41.36,41.39,51437.54909662215,26.4805,26.4997,26.4741,26.4933,51437.5491
2015-09-23 12:45:00,41.4,41.4,41.37,41.38,76526.76467287622,26.4997,26.4997,26.4805,26.4869,76526.7647
2015-09-23 12:50:00,41.38,41.45,41.38,41.45,43711.14353046796,26.4869,26.5317,26.4869,26.5317,43711.1435
2015-09-23 12:55:00,41.44,41.45,41.36,41.36,51262.48456963304,26.5253,26.5317,26.4741,26.4741,51262.4846
2015-09-23 13:00:00,41.36,41.36,41.33,41.33,65216.02513747054,26.4741,26.4741,26.4549,26.4549,65216.0251
2015-09-23 13:05:00,41.32,41.41,41.32,41.4,54955.67276399955,26.4485,26.5061,26.4485,26.4997,54955.6728
2015-09-23 13:10:00,41.4,41.41,41.38,41.4,44874.87375154303,26.4997,26.5061,26.4869,26.4997,44874.8738
2015-09-23 13:15:00,41.41,41.47,41.39,41.47,48188.75547076647,26.5061,26.5445,26.4933,26.5445,48188.7555
2015-09-23 13:20:00,41.47,41.47,41.42,41.42,65515.65480866344,26.5445,26.5445,26.5125,26.5125,65515.6548
2015-09-23 13:25:00,41.43,41.43,41.38,41.4,58863.20278307709,26.5189,26.5189,26.4869,26.4997,58863.2028
2015-09-23 13:30:00,41.39,41.43,41.35,41.43,34757.041858377284,26.4933,26.5189,26.4677,26.5189,34757.0419
2015-09-23 13:35:00,41.43,41.45,41.41,41.45,39625.18235888228,26.5189,26.5317,26.5061,26.5317,39625.1824
2015-09-23 13:40:00,41.45,41.6,41.45,41.6,79895.63460891033,26.5317,26.6277,26.5317,26.6277,79895.6346
2015-09-23 13:45:00,41.6,41.61,41.57,41.58,60926.94422623723,26.6277,26.6341,26.6085,26.6149,60926.9442
2015-09-23 13:50:00,41.58,41.59,41.53,41.54,45458.42217484008,26.6149,26.6213,26.5829,26.5893,45458.4222
2015-09-23 13:55:00,41.54,41.61,41.53,41.61,51770.84502300527,26.5893,26.6341,26.5829,26.6341,51770.845
2015-09-23 14:00:00,41.61,41.65,41.6,41.64,68643.24991583436,26.6341,26.6597,26.6277,26.6533,68643.2499
2015-09-23 14:05:00,41.65,41.71,41.65,41.68,67126.02401526204,26.6597,26.6981,26.6597,26.6789,67126.024
2015-09-23 14:10:00,41.68,41.73,41.66,41.66,44913.02884075861,26.6789,26.7109,26.6661,26.6661,44913.0288
2015-09-23 14:15:00,41.66,41.67,41.64,41.65,40359.10672202895,26.6661,26.6725,26.6533,26.6597,40359.1067
2015-09-23 14:20:00,41.65,41.66,41.6,41.63,32514.86926270901,26.6597,26.6661,26.6277,26.6469,32514.8693
2015-09-23 14:25:00,41.64,41.67,41.61,41.62,38963.0793401414,26.6533,26.6725,26.6341,26.6405,38963.0793
2015-09-23 14:30:00,41.62,41.67,41.61,41.66,50675.56952081696,26.6405,26.6725,26.6341,26.6661,50675.5695
2015-09-23 14:35:00,41.66,41.66,41.52,41.53,49001.23442935697,26.6661,26.6661,26.5765,26.5829,49001.2344
2015-09-23 14:40:00,41.54,41.54,41.48,41.51,30547.63775109416,26.5893,26.5893,26.5509,26.5701,30547.6378
2015-09-23 14:45:00,41.51,41.53,41.47,41.53,52276.961059364825,26.5701,26.5829,26.5445,26.5829,52276.9611
2015-09-23 14:50:00,41.52,41.53,41.43,41.45,50185.16440354618,26.5765,26.5829,26.5189,26.5317,50185.1644
2015-09-23 14:55:00,41.45,41.51,41.45,41.51,41794.41140163842,26.5317,26.5701,26.5317,26.5701,41794.4114
2015-09-23 15:00:00,41.51,41.56,41.47,41.54,76743.35091459993,26.5701,26.6021,26.5445,26.5893,76743.3509
2015-09-23 15:05:00,41.53,41.56,41.52,41.56,84066.88362697788,26.5829,26.6021,26.5765,26.6021,84066.8836
2015-09-23 15:10:00,41.56,41.56,41.47,41.47,143846.93075973514,26.6021,26.6021,26.5445,26.5445,143846.9308
2015-09-23 15:15:00,41.47,41.5,41.44,41.48,151458.8710582426,26.5445,26.5637,26.5253,26.5509,151458.8711
2015-09-23 15:20:00,41.49,41.51,41.43,41.44,95012.9053978229,26.5573,26.5701,26.5189,26.5253,95012.9054
2015-09-23 15:25:00,41.44,41.51,41.42,41.5,79061.83368869935,26.5253,26.5701,26.5125,26.5637,79061.8337
2015-09-23 15:30:00,41.5,41.52,41.42,41.49,115615.53136572774,26.5637,26.5765,26.5125,26.5573,115615.5314
2015-09-23 15:35:00,41.48,41.49,41.42,41.44,101961.62046908317,26.5509,26.5573,26.5125,26.5253,101961.6205
2015-09-23 15:40:00,41.44,41.46,41.43,41.43,144572.99966333745,26.5253,26.5381,26.5189,26.5189,144572.9997
2015-09-23 15:45:00,41.44,41.49,41.43,41.49,107100.2132196162,26.5253,26.5573,26.5189,26.5573,107100.2132
2015-09-23 15:50:00,41.49,41.53,41.45,41.47,131160.36359555606,26.5573,26.5829,26.5317,26.5445,131160.3636
2015-09-23 15:55:00,41.47,41.52,41.45,41.45,277411.0649758725,26.5445,26.5765,26.5317,26.5317,277411.065
2015-09-24 09:30:00,40.85,41.11,40.77,41.01,159058.46706318032,26.1476,26.3141,26.0964,26.2501,159058.4671
2015-09-24 09:35:00,41.01,41.01,40.79,40.83,83886.20805745707,26.2501,26.2501,26.1092,26.1348,83886.2081
2015-09-24 09:40:00,40.82,40.83,40.69,40.74,136353.9445628998,26.1284,26.1348,26.0452,26.0772,136353.9446
2015-09-24 09:45:00,40.75,40.79,40.63,40.65,124469.75648075412,26.0836,26.1092,26.0068,26.0196,124469.7565
2015-09-24 09:50:00,40.64,40.66,40.6,40.65,140026.93300415218,26.0132,26.026,25.9876,26.0196,140026.933
2015-09-24 09:55:00,40.65,40.74,40.63,40.73,111924.58758837392,26.0196,26.0772,26.0068,26.0708,111924.5876
2015-09-24 10:00:00,40.73,40.91,40.72,40.91,126754.57299966332,26.0708,26.186,26.0644,26.186,126754.573
2015-09-24 10:05:00,40.91,40.97,40.86,40.95,79514.08371675457,26.186,26.2245,26.154,26.2117,79514.0837
2015-09-24 10:10:00,40.95,40.95,40.86,40.87,56411.17719672315,26.2117,26.2117,26.154,26.1604,56411.1772
2015-09-24 10:15:00,40.86,40.86,40.75,40.82,82660.75636853327,26.154,26.154,26.0836,26.1284,82660.7564
2015-09-24 10:20:00,40.81,40.82,40.63,40.69,103720.12119851868,26.122,26.1284,26.0068,26.0452,103720.1212
2015-09-24 10:25:00,40.69,40.69,40.63,40.67,81776.45606553697,26.0452,26.0452,26.0068,26.0324,81776.4561
2015-09-24 10:30:00,40.66,40.79,40.64,40.79,77062.05813040062,26.026,26.1092,26.0132,26.1092,77062.0581
2015-09-24 10:35:00,40.79,40.79,40.71,40.79,57694.98372797666,26.1092,26.1092,26.058,26.1092,57694.9837
2015-09-24 10:40:00,40.78,40.78,40.71,40.74,83576.4785097071,26.1028,26.1028,26.058,26.0772,83576.4785
2015-09-24 10:45:00,40.73,40.81,40.71,40.79,50444.39456851083,26.0708,26.122,26.058,26.1092,50444.3946
2015-09-24 10:50:00,40.79,40.83,40.75,40.76,41908.87666928515,26.1092,26.1348,26.0836,26.09,41908.8767
2015-09-24 10:55:00,40.77,40.78,40.71,40.75,50204.24194815396,26.0964,26.1028,26.058,26.0836,50204.2419
2015-09-24 11:00:00,40.75,40.76,40.68,40.7,63359.892267983385,26.0836,26.09,26.0388,26.0516,63359.8923
2015-09-24 11:05:00,40.7,40.84,40.7,40.83,47283.1332061497,26.0516,26.1412,26.0516,26.1348,47283.1332
2015-09-24 11:10:00,40.83,40.85,40.77,40.81,96952.08169677926,26.1348,26.1476,26.0964,26.122,96952.0817
2015-09-24 11:15:00,40.8,40.94,40.8,40.89,60829.31208618561,26.1156,26.2053,26.1156,26.1732,60829.3121
2015-09-24 11:20:00,40.89,40.91,40.84,40.91,44952.306138480526,26.1732,26.186,26.1412,26.186,44952.3061
2015-09-24 11:25:00,40.9,40.94,40.86,40.86,59386.15194703176,26.1796,26.2053,26.154,26.154,59386.1519
2015-09-24 11:30:00,40.87,41.01,40.86,40.95,98182.02221972842,26.1604,26.2501,26.154,26.2117,98182.0222
2015-09-24 11:35:00,40.96,40.97,40.9,40.97,53448.54673998429,26.2181,26.2245,26.1796,26.2245,53448.5467
2015-09-24 11:40:00,40.96,41.0,40.93,40.96,32857.142857142855,26.2181,26.2437,26.1988,26.2181,32857.1429
2015-09-24 11:45:00,40.97,40.98,40.91,40.91,109638.64886095836,26.2245,26.2309,26.186,26.186,109638.6489
2015-09-24 11:50:00,40.92,40.92,40.89,40.91,36006.059925934234,26.1924,26.1924,26.1732,26.186,36006.0599
2015-09-24 11:55:00,40.91,41.06,40.91,41.04,64774.99719447873,26.186,26.2821,26.186,26.2693,64774.9972
2015-09-24 12:00:00,41.04,41.12,41.02,41.11,42192.795421389295,26.2693,26.3205,26.2565,26.3141,42192.7954
2015-09-24 12:05:00,41.12,41.12,41.05,41.06,38147.23375603187,26.3205,26.3205,26.2757,26.2821,38147.2338
2015-09-24 12:10:00,41.07,41.13,41.06,41.12,45513.41039165077,26.2885,26.3269,26.2821,26.3205,45513.4104
2015-09-24 12:15:00,41.12,41.15,41.1,41.13,29376.05207047469,26.3205,26.3397,26.3077,26.3269,29376.0521
2015-09-24 12:20:00,41.12,41.2,41.12,41.14,55447.20008977668,26.3205,26.3717,26.3205,26.3333,55447.2001
2015-09-24 12:25:00,41.14,41.14,41.1,41.13,36599.70822578835,26.3333,26.3333,26.3077,26.3269,36599.7082
2015-09-24 12:30:00,41.12,41.24,41.12,41.21,90507.23824486588,26.3205,26.3973,26.3205,26.3781,90507.2382
2015-09-24 12:35:00,41.21,41.21,41.17,41.18,45413.53383458647,26.3781,26.3781,26.3525,26.3589,45413.5338
2015-09-24 12:40:00,41.19,41.2,41.12,41.13,45272.13556278756,26.3653,26.3717,26.3205,26.3269,45272.1356
2015-09-24 12:45:00,41.13,41.13,41.08,41.11,40977.44360902256,26.3269,26.3269,26.2949,26.3141,40977.4436
2015-09-24 12:50:00,41.1,41.11,41.03,41.04,50008.97766805072,26.3077,26.3141,26.2629,26.2693,50008.9777
2015-09-24 12:55:00,41.05,41.09,40.98,40.99,52262.3723487824,26.2757,26.3013,26.2309,26.2373,52262.3723
2015-09-24 13:00:00,40.98,41.03,40.95,40.95,73821.11996408932,26.2309,26.2629,26.2117,26.2117,73821.12
2015-09-24 13:05:00,40.95,40.98,40.94,40.98,48386.26416788239,26.2117,26.2309,26.2053,26.2309,48386.2642
2015-09-24 13:10:00,40.97,41.07,40.97,41.05,40067.33251038042,26.2245,26.2885,26.2245,26.2757,40067.3325
2015-09-24 13:15:00,41.05,41.05,40.95,40.95,36878.01593536079,26.2757,26.2757,26.2117,26.2117,36878.0159
2015-09-24 13:20:00,40.95,40.97,40.95,40.97,28843.003029962965,26.2117,26.2245,26.2117,26.2245,28843.003
2015-09-24 13:25:00,40.96,40.98,40.91,40.98,42858.2650656492,26.2181,26.2309,26.186,26.2309,42858.2651
2015-09-24 13:30:00,40.98,41.04,40.95,41.04,49562.33868252721,26.2309,26.2693,26.2117,26.2693,49562.3387
2015-09-24 13:35:00,41.04,41.04,40.98,41.0,38012.56873527101,26.2693,26.2693,26.2309,26.2437,38012.5687
2015-09-24 13:40:00,41.0,41.07,40.97,41.04,44029.850746268654,26.2437,26.2885,26.2245,26.2693,44029.8507
2015-09-24 13:45:00,41.05,41.16,41.04,41.16,38534.395690719335,26.2757,26.3461,26.2693,26.3461,38534.3957
2015-09-24 13:50:00,41.17,41.19,41.13,41.15,89453.48445741218,26.3525,26.3653,26.3269,26.3397,89453.4845
2015-09-24 13:55:00,41.16,41.18,41.09,41.12,47789.24924250926,26.3461,26.3589,26.3013,26.3205,47789.2492
2015-09-24 14:00:00,41.12,41.12,41.07,41.08,32388.059701492537,26.3205,26.3205,26.2885,26.2949,32388.0597
2015-09-24 14:05:00,41.08,41.16,41.07,41.13,47884.6369655482,26.2949,26.3461,26.2885,26.3269,47884.637
2015-09-24 14:10:00,41.13,41.16,41.11,41.12,38548.98440130176,26.3269,26.3461,26.3141,26.3205,38548.9844
2015-09-24 14:15:00,41.12,41.25,41.12,41.25,82585.56839860846,26.3205,26.4037,26.3205,26.4037,82585.5684
2015-09-24 14:20:00,41.25,41.34,41.23,41.28,64114.01638424419,26.4037,26.4613,26.3909,26.4229,64114.0164
2015-09-24 14:25:00,41.28,41.32,41.26,41.28,49663.33744809785,26.4229,26.4485,26.4101,26.4229,49663.3374
2015-09-24 14:30:00,41.29,41.3,41.23,41.26,40806.8679160588,26.4293,26.4357,26.3909,26.4101,40806.8679
2015-09-24 14:35:00,41.26,41.32,41.24,41.32,51848.27740994276,26.4101,26.4485,26.3973,26.4485,51848.2774
2015-09-24 14:40:00,41.32,41.37,41.22,41.28,116057.6815172259,26.4485,26.4805,26.3845,26.4229,116057.6815
2015-09-24 14:45:00,41.29,41.46,41.28,41.45,110363.59555605432,26.4293,26.5381,26.4229,26.5317,110363.5956
2015-09-24 14:50:00,41.45,41.5,41.33,41.37,73631.46672651778,26.5317,26.5637,26.4549,26.4805,73631.4667
2015-09-24 14:55:00,41.37,41.47,41.36,41.39,69390.64078105711,26.4805,26.5445,26.4741,26.4933,69390.6408
2015-09-24 15:00:00,41.39,41.45,41.34,41.35,52018.85310290652,26.4933,26.5317,26.4613,26.4677,52018.8531
2015-09-24 15:05:00,41.36,41.37,41.2,41.23,103313.88171922344,26.4741,26.4805,26.3717,26.3909,103313.8817
2015-09-24 15:10:00,41.24,41.34,41.18,41.3,91576.70295140836,26.3973,26.4613,26.3589,26.4357,91576.703
2015-09-24 15:15:00,41.29,41.39,41.28,41.38,78731.90438783525,26.4293,26.4933,26.4229,26.4869,78731.9044
2015-09-24 15:20:00,41.39,41.44,41.37,41.37,111449.8933901919,26.4933,26.5253,26.4805,26.4805,111449.8934
2015-09-24 15:25:00,41.37,41.5,41.35,41.45,95562.78756592974,26.4805,26.5637,26.4677,26.5317,95562.7876
2015-09-24 15:30:00,41.45,41.49,41.41,41.45,90937.04410279429,26.5317,26.5573,26.5061,26.5317,90937.0441
2015-09-24 15:35:00,41.45,41.45,41.35,41.37,142904.27561440915,26.5317,26.5317,26.4677,26.4805,142904.2756
2015-09-24 15:40:00,41.38,41.48,41.36,41.4,135168.89238020423,26.4869,26.5509,26.4741,26.4997,135168.8924
2015-09-24 15:45:00,41.4,41.44,41.36,41.42,124619.0102120974,26.4997,26.5253,26.4741,26.5125,124619.0102
2015-09-24 15:50:00,41.41,41.41,41.28,41.34,185990.34900684547,26.5061,26.5061,26.4229,26.4613,185990.349
2015-09-24 15:55:00,41.33,41.46,41.3,41.38,317875.6592974975,26.4549,26.5381,26.4357,26.4869,317875.6593
2015-09-25 09:30:00,42.17,42.31,42.15,42.25,301213.107395354,26.9926,27.0822,26.9798,27.0438,301213.1074
2015-09-25 09:35:00,42.24,42.37,42.22,42.35,229236.89821568847,27.0374,27.1206,27.0246,27.1078,229236.8982
2015-09-25 09:40:00,42.35,42.42,42.24,42.31,190386.0397261811,27.1078,27.1526,27.0374,27.0822,190386.0397
2015-09-25 09:45:00,42.32,42.32,42.24,42.32,184715.52014364267,27.0886,27.0886,27.0374,27.0886,184715.5201
2015-09-25 09:50:00,42.32,42.44,42.31,42.35,151170.4634721131,27.0886,27.1654,27.0822,27.1078,151170.4635
2015-09-25 09:55:00,42.35,42.43,42.35,42.41,190458.98327909329,27.1078,27.159,27.1078,27.1462,190458.9833
2015-09-25 10:00:00,42.41,42.43,42.18,42.25,190265.9634160027,27.1462,27.159,26.999,27.0438,190265.9634
2015-09-25 10:05:00,42.25,42.3,42.18,42.29,141143.53046796093,27.0438,27.0758,26.999,27.0694,141143.5305
2015-09-25 10:10:00,42.29,42.33,42.19,42.31,124867.01829199864,27.0694,27.095,27.0054,27.0822,124867.0183
2015-09-25 10:15:00,42.31,42.35,42.27,42.3,122235.43934463024,27.0822,27.1078,27.0566,27.0758,122235.4393
2015-09-25 10:20:00,42.31,42.39,42.24,42.24,129607.22702278082,27.0822,27.1334,27.0374,27.0374,129607.227
2015-09-25 10:25:00,42.24,42.3,42.2,42.27,76358.43339692515,27.0374,27.0758,27.0118,27.0566,76358.4334
2015-09-25 10:30:00,42.26,42.28,42.13,42.23,167505.33049040512,27.0502,27.063,26.967,27.031,167505.3305
2015-09-25 10:35:00,42.22,42.33,42.21,42.33,93941.19627426776,27.0246,27.095,27.0182,27.095,93941.1963
2015-09-25 10:40:00,42.33,42.37,42.27,42.35,104625.74346313544,27.095,27.1206,27.0566,27.1078,104625.7435
2015-09-25 10:45:00,42.35,42.38,42.31,42.33,102106.38536640108,27.1078,27.127,27.0822,27.095,102106.3854
2015-09-25 10:50:00,42.32,42.4,42.3,42.31,85328.24598810458,27.0886,27.1398,27.0758,27.0822,85328.246
2015-09-25 10:55:00,42.31,42.4,42.3,42.4,89795.75805184603,27.0822,27.1398,27.0758,27.1398,89795.7581
2015-09-25 11:00:00,42.39,42.4,42.31,42.32,98734.14880484794,27.1334,27.1398,27.0822,27.0886,98734.1488
2015-09-25 11:05:00,42.31,42.32,42.25,42.26,64124.11626080125,27.0822,27.0886,27.0438,27.0502,64124.1163
2015-09-25 11:10:00,42.26,42.34,42.26,42.34,23958.029401862867,27.0502,27.1014,27.0502,27.1014,23958.0294
2015-09-25 11:15:00,42.34,42.34,42.25,42.26,39643.13769498373,27.1014,27.1014,27.0438,27.0502,39643.1377
2015-09-25 11:20:00,42.25,42.27,42.22,42.26,87466.05319268319,27.0438,27.0566,27.0246,27.0502,87466.0532
2015-09-25 11:25:00,42.26,42.3,42.23,42.26,35075.749074177984,27.0502,27.0758,27.031,27.0502,35075.7491
2015-09-25 11:30:00,42.26,42.27,42.23,42.23,40972.95477499719,27.0502,27.0566,27.031,27.031,40972.9548
2015-09-25 11:35:00,42.23,42.25,42.17,42.18,33119.73964762653,27.031,27.0438,26.9926,26.999,33119.7396
2015-09-25 11:40:00,42.17,42.2,42.15,42.2,33214.00516215913,26.9926,27.0118,26.9798,27.0118,33214.0052
2015-09-25 11:45:00,42.2,42.22,42.17,42.19,51785.4337335877,27.0118,27.0246,26.9926,27.0054,51785.4337
2015-09-25 11:50:00,42.18,42.25,42.18,42.24,83235.3271237796,26.999,27.0438,26.999,27.0374,83235.3271
2015-09-25 11:55:00,42.23,42.25,42.21,42.23,105980.2491302884,27.031,27.0438,27.0182,27.031,105980.2491
2015-09-25 12:00:00,42.24,42.27,42.21,42.23,70492.64953428347,27.0374,27.0566,27.0182,27.031,70492.6495
2015-09-25 12:05:00,42.21,42.22,42.18,42.19,38168.555717652336,27.0182,27.0246,26.999,27.0054,38168.5557
2015-09-25 12:10:00,42.2,42.24,42.19,42.23,38406.46392099652,27.0118,27.0374,27.0054,27.031,38406.4639
2015-09-25 12:15:00,42.23,42.24,42.1,42.11,41485.80406239479,27.031,27.0374,26.9478,26.9542,41485.8041
2015-09-25 12:20:00,42.11,42.19,42.09,42.19,45145.32600157109,26.9542,27.0054,26.9414,27.0054,45145.326
2015-09-25 12:25:00,42.19,42.2,42.16,42.19,27048.591628324542,27.0054,27.0118,26.9862,27.0054,27048.5916
2015-09-25 12:30:00,42.2,42.23,42.18,42.22,64002.91774211648,27.0118,27.031,26.999,27.0246,64002.9177
2015-09-25 12:35:00,42.22,42.24,42.2,42.24,44526.98911457749,27.0246,27.0374,27.0118,27.0374,44526.9891
2015-09-25 12:40:00,42.23,42.31,42.23,42.31,38260.57681517226,27.031,27.0822,27.031,27.0822,38260.5768
2015-09-25 12:45:00,42.3,42.31,42.25,42.25,32955.897205700814,27.0758,27.0822,27.0438,27.0438,32955.8972
2015-09-25 12:50:00,42.25,42.27,42.23,42.27,42752.77746605319,27.0438,27.0566,27.031,27.0566,42752.7775
2015-09-25 12:55:00,42.28,42.29,42.23,42.24,41401.63842441925,27.063,27.0694,27.031,27.0374,41401.6384
2015-09-25 13:00:00,42.25,42.3,42.25,42.28,54656.04309280664,27.0438,27.0758,27.0438,27.063,54656.0431
2015-09-25 13:05:00,42.27,42.33,42.24,42.31,111888.67691617104,27.0566,27.095,27.0374,27.0822,111888.6769
2015-09-25 13:10:00,42.31,42.34,42.3,42.33,38131.5228369431,27.0822,27.1014,27.0758,27.095,38131.5228
2015-09-25 13:15:00,42.34,42.36,42.3,42.3,53374.48097856581,27.1014,27.1142,27.0758,27.0758,53374.481
2015-09-25 13:20:00,42.3,42.31,42.26,42.26,39261.586802827966,27.0758,27.0822,27.0502,27.0502,39261.5868
2015-09-25 13:25:00,42.26,42.28,42.26,42.28,34507.9115699697,27.0502,27.063,27.0502,27.063,34507.9116
2015-09-25 13:30:00,42.28,42.31,42.26,42.29,36288.85646953204,27.063,27.0822,27.0502,27.0694,36288.8565
2015-09-25 13:35:00,42.29,42.29,42.23,42.26,169465.82875098192,27.0694,27.0694,27.031,27.0502,169465.8288
2015-09-25 13:40:00,42.26,42.28,42.26,42.27,46375.26652452025,27.0502,27.063,27.0502,27.0566,46375.2665
2015-09-25 13:45:00,42.27,42.32,42.26,42.32,50788.91257995735,27.0566,27.0886,27.0502,27.0886,50788.9126
2015-09-25 13:50:00,42.33,42.33,42.29,42.32,61081.80900011222,27.095,27.095,27.0694,27.0886,61081.809
2015-09-25 13:55:00,42.32,42.35,42.3,42.32,48335.76478509707,27.0886,27.1078,27.0758,27.0886,48335.7648
2015-09-25 14:00:00,42.32,42.36,42.31,42.33,50810.23454157783,27.0886,27.1142,27.0822,27.095,50810.2345
2015-09-25 14:05:00,42.33,42.38,42.33,42.36,94068.00583548423,27.095,27.127,27.095,27.1142,94068.0058
2015-09-25 14:10:00,42.36,42.36,42.28,42.28,42652.900908988886,27.1142,27.1142,27.063,27.063,42652.9009
2015-09-25 14:15:00,42.29,42.31,42.2,42.2,59224.55392211873,27.0694,27.0822,27.0118,27.0118,59224.5539
2015-09-25 14:20:00,42.2,42.23,42.13,42.18,56360.67781393783,27.0118,27.031,26.967,26.999,56360.6778
2015-09-25 14:25:00,42.18,42.18,42.09,42.11,43334.08147233756,26.999,26.999,26.9414,26.9542,43334.0815
2015-09-25 14:30:00,42.1,42.13,42.01,42.09,73643.81102008752,26.9478,26.967,26.8901,26.9414,73643.811
2015-09-25 14:35:00,42.1,42.16,42.06,42.06,66438.11020087532,26.9478,26.9862,26.9222,26.9222,66438.1102
2015-09-25 14:40:00,42.06,42.06,41.97,42.0,91454.38222421726,26.9222,26.9222,26.8645,26.8837,91454.3822
2015-09-25 14:45:00,42.0,42.06,41.94,41.95,98193.24430479182,26.8837,26.9222,26.8453,26.8517,98193.2443
2015-09-25 14:50:00,41.96,42.01,41.93,41.99,171360.11670968466,26.8581,26.8901,26.8389,26.8773,171360.1167
2015-09-25 14:55:00,41.99,42.1,41.95,42.1,73907.53001907755,26.8773,26.9478,26.8517,26.9478,73907.53
2015-09-25 15:00:00,42.1,42.1,41.94,41.94,63062.50701380316,26.9478,26.9478,26.8453,26.8453,63062.507
2015-09-25 15:05:00,41.94,41.98,41.85,41.85,92720.23341936932,26.8453,26.8709,26.7877,26.7877,92720.2334
2015-09-25 15:10:00,41.85,41.9,41.85,41.86,136674.89619571317,26.7877,26.8197,26.7877,26.7941,136674.8962
2015-09-25 15:15:00,41.87,41.99,41.87,41.94,107362.81001009989,26.8005,26.8773,26.8005,26.8453,107362.81
2015-09-25 15:20:00,41.94,42.02,41.91,42.0,86245.09033778476,26.8453,26.8965,26.8261,26.8837,86245.0903
2015-09-25 15:25:00,42.0,42.11,41.97,42.02,111802.2668611828,26.8837,26.9542,26.8645,26.8965,111802.2669
2015-09-25 15:30:00,42.03,42.13,41.99,42.11,101410.61609246998,26.9029,26.967,26.8773,26.9542,101410.6161
2015-09-25 15:35:00,42.12,42.17,42.06,42.11,128545.61777578274,26.9606,26.9926,26.9222,26.9542,128545.6178
2015-09-25 15:40:00,42.1,42.18,42.08,42.18,95511.16597463808,26.9478,26.999,26.935,26.999,95511.166
2015-09-25 15:45:00,42.18,42.19,42.08,42.15,163482.2129951745,26.999,27.0054,26.935,26.9798,163482.213
2015-09-25 15:50:00,42.14,42.14,42.04,42.08,207766.80507238244,26.9734,26.9734,26.9093,26.935,207766.8051
2015-09-25 15:55:00,42.08,42.16,42.06,42.1,359756.4807541241,26.935,26.9862,26.9222,26.9478,359756.4808
2015-09-28 09:30:00,41.65,41.75,41.52,41.56,266913.9266075637,26.6597,26.7237,26.5765,26.6021,266913.9266
2015-09-28 09:35:00,41.54,41.54,41.42,41.45,75357.42340926944,26.5893,26.5893,26.5125,26.5317,75357.4234
2015-09-28 09:40:00,41.46,41.5,41.39,41.45,131884.18808214564,26.5381,26.5637,26.4933,26.5317,131884.1881
2015-09-28 09:45:00,41.45,41.45,41.26,41.26,86366.28885646953,26.5317,26.5317,26.4101,26.4101,86366.2889
2015-09-28 09:50:00,41.27,41.36,41.25,41.33,103851.41959376053,26.4165,26.4741,26.4037,26.4549,103851.4196
2015-09-28 09:55:00,41.33,41.43,41.31,41.32,68835.14757041859,26.4549,26.5189,26.4421,26.4485,68835.1476
2015-09-28 10:00:00,41.34,41.36,41.28,41.29,109998.87779149364,26.4613,26.4741,26.4229,26.4293,109998.8778
2015-09-28 10:05:00,41.28,41.36,41.23,41.31,144794.0747390865,26.4229,26.4741,26.3909,26.4421,144794.0747
2015-09-28 10:10:00,41.31,41.31,41.21,41.24,140290.65200314217,26.4421,26.4421,26.3781,26.3973,140290.652
2015-09-28 10:15:00,41.24,41.3,41.22,41.29,103896.30793401414,26.3973,26.4357,26.3845,26.4293,103896.3079
2015-09-28 10:20:00,41.28,41.36,41.23,41.36,74643.6987992369,26.4229,26.4741,26.3909,26.4741,74643.6988
2015-09-28 10:25:00,41.35,41.42,41.31,41.41,94932.1063853664,26.4677,26.5125,26.4421,26.5061,94932.1064
2015-09-28 10:30:00,41.42,41.42,41.37,41.4,75614.40915722141,26.5125,26.5125,26.4805,26.4997,75614.4092
2015-09-28 10:35:00,41.4,41.45,41.36,41.4,87099.09101110986,26.4997,26.5317,26.4741,26.4997,87099.091
2015-09-28 10:40:00,41.4,41.47,41.39,41.46,65100.43766131747,26.4997,26.5445,26.4933,26.5381,65100.4377
2015-09-28 10:45:00,41.45,41.47,41.32,41.39,68344.74245314779,26.5317,26.5445,26.4485,26.4933,68344.7425
2015-09-28 10:50:00,41.4,41.4,41.29,41.38,79067.44473123105,26.4997,26.4997,26.4293,26.4869,79067.4447
2015-09-28 10:55:00,41.38,41.39,41.29,41.33,52772.97721916732,26.4869,26.4933,26.4293,26.4549,52772.9772
2015-09-28 11:00:00,41.33,41.38,41.29,41.36,107160.8124789586,26.4549,26.4869,26.4293,26.4741,107160.8125
2015-09-28 11:05:00,41.36,41.43,41.35,41.37,47959.82493547301,26.4741,26.5189,26.4677,26.4805,47959.8249
2015-09-28 11:10:00,41.38,41.39,41.33,41.36,54091.57221411738,26.4869,26.4933,26.4549,26.4741,54091.5722
2015-09-28 11:15:00,41.36,41.41,41.35,41.38,49953.98945124004,26.4741,26.5061,26.4677,26.4869,49953.9895
2015-09-28 11:20:00,41.39,41.46,41.36,41.42,96911.682190551,26.4933,26.5381,26.4741,26.5125,96911.6822
2015-09-28 11:25:00,41.42,41.42,41.28,41.29,100669.95847828526,26.5125,26.5125,26.4229,26.4293,100669.9585
2015-09-28 11:30:00,41.29,41.35,41.25,41.26,47462.68656716418,26.4293,26.4677,26.4037,26.4101,47462.6866
2015-09-28 11:35:00,41.26,41.28,41.25,41.26,53699.92144540455,26.4101,26.4229,26.4037,26.4101,53699.9214
2015-09-28 11:40:00,41.26,41.3,41.25,41.26,39760.96958814948,26.4101,26.4357,26.4037,26.4101,39760.9696
2015-09-28 11:45:00,41.26,41.27,41.19,41.2,60510.60487038492,26.4101,26.4165,26.3653,26.3717,60510.6049
2015-09-28 11:50:00,41.2,41.28,41.15,41.27,49594.88272921109,26.3717,26.4229,26.3397,26.4165,49594.8827
2015-09-28 11:55:00,41.26,41.27,41.2,41.21,39707.103579845134,26.4101,26.4165,26.3717,26.3781,39707.1036
2015-09-28 12:00:00,41.2,41.21,41.12,41.19,57620.91796655818,26.3717,26.3781,26.3205,26.3653,57620.918
2015-09-28 12:05:00,41.18,41.2,41.13,41.19,79573.56076759062,26.3589,26.3717,26.3269,26.3653,79573.5608
2015-09-28 12:10:00,41.18,41.22,41.17,41.22,102531.70239030413,26.3589,26.3845,26.3525,26.3845,102531.7024
2015-09-28 12:15:00,41.23,41.24,41.13,41.14,39712.71462237684,26.3909,26.3973,26.3269,26.3333,39712.7146
2015-09-28 12:20:00,41.13,41.17,41.08,41.17,53092.80664347435,26.3269,26.3525,26.2949,26.3525,53092.8066
2015-09-28 12:25:00,41.17,41.19,41.14,41.15,37413.3093928852,26.3525,26.3653,26.3333,26.3397,37413.3094
2015-09-28 12:30:00,41.14,41.15,41.06,41.1,46303.44518011446,26.3333,26.3397,26.2821,26.3077,46303.4452
2015-09-28 12:35:00,41.09,41.15,41.07,41.12,55392.21187296599,26.3013,26.3397,26.2885,26.3205,55392.2119
2015-09-28 12:40:00,41.12,41.14,41.06,41.06,46020.64863651666,26.3205,26.3333,26.2821,26.2821,46020.6486
2015-09-28 12:45:00,41.06,41.11,41.04,41.11,59211.08742004264,26.2821,26.3141,26.2693,26.3141,59211.0874
2015-09-28 12:50:00,41.11,41.11,41.06,41.09,54070.25025249691,26.3141,26.3141,26.2821,26.3013,54070.2503
2015-09-28 12:55:00,41.08,41.11,41.02,41.04,54597.68825047694,26.2949,26.3141,26.2565,26.2693,54597.6883
2015-09-28 13:00:00,41.04,41.12,41.03,41.11,63310.51509370441,26.2693,26.3205,26.2629,26.3141,63310.5151
2015-09-28 13:05:00,41.11,41.18,41.11,41.15,58317.80944899562,26.3141,26.3589,26.3141,26.3397,58317.8094
2015-09-28 13:10:00,41.15,41.15,41.11,41.14,43704.41027942992,26.3397,26.3397,26.3141,26.3333,43704.4103
2015-09-28 13:15:00,41.15,41.15,41.07,41.1,52569.85747951969,26.3397,26.3397,26.2885,26.3077,52569.8575
2015-09-28 13:20:00,41.11,41.14,41.07,41.11,53658.39973066995,26.3141,26.3333,26.2885,26.3141,53658.3997
2015-09-28 13:25:00,41.11,41.15,41.09,41.12,40323.19604982605,26.3141,26.3397,26.3013,26.3205,40323.196
2015-09-28 13:30:00,41.12,41.2,41.11,41.17,64330.6026259679,26.3205,26.3717,26.3141,26.3525,64330.6026
2015-09-28 13:35:00,41.17,41.21,41.15,41.2,39885.53473235327,26.3525,26.3781,26.3397,26.3717,39885.5347
2015-09-28 13:40:00,41.2,41.22,41.16,41.19,51941.42071596903,26.3717,26.3845,26.3461,26.3653,51941.4207
2015-09-28 13:45:00,41.18,41.2,41.16,41.17,58903.60228930535,26.3589,26.3717,26.3461,26.3525,58903.6023
2015-09-28 13:50:00,41.18,41.19,41.09,41.11,55883.739198743126,26.3589,26.3653,26.3013,26.3141,55883.7392
2015-09-28 13:55:00,41.11,41.17,41.09,41.13,49957.35607675906,26.3141,26.3525,26.3013,26.3269,49957.3561
2015-09-28 14:00:00,41.13,41.18,41.1,41.14,65166.64796319156,26.3269,26.3589,26.3077,26.3333,65166.648
2015-09-28 14:05:00,41.14,41.2,41.1,41.2,80040.39950622825,26.3333,26.3717,26.3077,26.3717,80040.3995
2015-09-28 14:10:00,41.2,41.2,41.11,41.14,43727.97665806307,26.3717,26.3717,26.3141,26.3333,43727.9767
2015-09-28 14:15:00,41.13,41.13,41.06,41.08,61232.18493996184,26.3269,26.3269,26.2821,26.2949,61232.1849
2015-09-28 14:20:00,41.07,41.1,41.04,41.09,56273.14555044327,26.2885,26.3077,26.2693,26.3013,56273.1456
2015-09-28 14:25:00,41.09,41.1,41.04,41.1,71421.83817753338,26.3013,26.3077,26.2693,26.3077,71421.8382
2015-09-28 14:30:00,41.1,41.14,41.06,41.12,106557.0643025474,26.3077,26.3333,26.2821,26.3205,106557.0643
2015-09-28 14:35:00,41.12,41.2,41.12,41.2,78249.35473010885,26.3205,26.3717,26.3205,26.3717,78249.3547
2015-09-28 14:40:00,41.2,41.24,41.17,41.24,69608.34923128717,26.3717,26.3973,26.3525,26.3973,69608.3492
2015-09-28 14:45:00,41.25,41.28,41.13,41.13,86408.93277971046,26.4037,26.4229,26.3269,26.3269,86408.9328
2015-09-28 14:50:00,41.13,41.14,41.07,41.11,73814.38671305128,26.3269,26.3333,26.2885,26.3141,73814.3867
2015-09-28 14:55:00,41.11,41.12,41.04,41.06,61752.88968690382,26.3141,26.3205,26.2693,26.2821,61752.8897
2015-09-28 15:00:00,41.07,41.07,41.0,41.04,129141.51049264953,26.2885,26.2885,26.2437,26.2693,129141.5105
2015-09-28 15:05:00,41.05,41.08,41.01,41.02,118772.30389406352,26.2757,26.2949,26.2501,26.2565,118772.3039
2015-09-28 15:10:00,41.02,41.05,40.98,41.05,103587.7005947705,26.2565,26.2757,26.2309,26.2757,103587.7006
2015-09-28 15:15:00,41.04,41.12,41.03,41.09,89304.2307260689,26.2693,26.3205,26.2629,26.3013,89304.2307
2015-09-28 15:20:00,41.1,41.12,41.04,41.05,111260.24015262036,26.3077,26.3205,26.2693,26.2757,111260.2402
2015-09-28 15:25:00,41.05,41.1,41.04,41.06,108737.51543036696,26.2757,26.3077,26.2693,26.2821,108737.5154
2015-09-28 15:30:00,41.05,41.16,41.04,41.14,119460.21770845022,26.2757,26.3461,26.2693,26.3333,119460.2177
2015-09-28 15:35:00,41.14,41.28,41.14,41.18,221959.37605207047,26.3333,26.4229,26.3333,26.3589,221959.3761
2015-09-28 15:40:00,41.17,41.28,41.14,41.15,129723.93670744024,26.3525,26.4229,26.3333,26.3397,129723.9367
2015-09-28 15:45:00,41.15,41.24,41.13,41.24,150144.76489731792,26.3397,26.3973,26.3269,26.3973,150144.7649
2015-09-28 15:50:00,41.23,41.27,41.17,41.19,197559.19649870944,26.3909,26.4165,26.3525,26.3653,197559.1965
2015-09-28 15:55:00,41.19,41.2,41.0,41.06,505809.67343732464,26.3653,26.3717,26.2437,26.2821,505809.6734
2015-09-29 09:30:00,41.94,41.94,41.08,41.12,152842.55414656043,26.8453,26.8453,26.2949,26.3205,152842.5541
2015-09-29 09:35:00,41.14,41.19,41.03,41.05,115007.2943552912,26.3333,26.3653,26.2629,26.2757,115007.2944
2015-09-29 09:40:00,41.04,41.07,40.78,40.78,121026.82078330152,26.2693,26.2885,26.1028,26.1028,121026.8208
2015-09-29 09:45:00,40.79,40.84,40.72,40.73,135085.84895073503,26.1092,26.1412,26.0644,26.0708,135085.849
2015-09-29 09:50:00,40.73,40.98,40.73,40.93,93424.98036135112,26.0708,26.2309,26.0708,26.1988,93424.9804
2015-09-29 09:55:00,40.93,41.17,40.93,41.14,92260.12793176972,26.1988,26.3525,26.1988,26.3333,92260.1279
2015-09-29 10:00:00,41.14,41.24,41.03,41.05,98522.05139714958,26.3333,26.3973,26.2629,26.2757,98522.0514
2015-09-29 10:05:00,41.05,41.22,41.02,41.04,141473.45976882504,26.2757,26.3845,26.2565,26.2693,141473.4598
2015-09-29 10:10:00,41.03,41.23,41.03,41.21,68563.57311188418,26.2629,26.3909,26.2629,26.3781,68563.5731
2015-09-29 10:15:00,41.2,41.25,41.17,41.24,87850.97071035799,26.3717,26.4037,26.3525,26.3973,87850.9707
2015-09-29 10:20:00,41.24,41.32,41.22,41.27,94874.87375154304,26.3973,26.4485,26.3845,26.4165,94874.8738
2015-09-29 10:25:00,41.28,41.47,41.28,41.47,91741.6676018404,26.4229,26.5445,26.4229,26.5445,91741.6676
2015-09-29 10:30:00,41.47,41.53,41.42,41.44,71924.58758837392,26.5445,26.5829,26.5125,26.5253,71924.5876
2015-09-29 10:35:00,41.44,41.47,41.39,41.44,51462.23768376164,26.5253,26.5445,26.4933,26.5253,51462.2377
2015-09-29 10:40:00,41.45,41.46,41.36,41.42,121724.8344742453,26.5317,26.5381,26.4741,26.5125,121724.8345
2015-09-29 10:45:00,41.42,41.51,41.36,41.36,169313.20839411963,26.5125,26.5701,26.4741,26.4741,169313.2084
2015-09-29 10:50:00,41.36,41.45,41.36,41.44,102462.125462911,26.4741,26.5317,26.4741,26.5253,102462.1255
2015-09-29 10:55:00,41.44,41.52,41.44,41.49,60744.02423970374,26.5253,26.5765,26.5253,26.5573,60744.0242
2015-09-29 11:00:00,41.5,41.52,41.41,41.5,61143.53046796095,26.5637,26.5765,26.5061,26.5637,61143.5305
2015-09-29 11:05:00,41.5,41.52,41.39,41.39,65323.75715407923,26.5637,26.5765,26.4933,26.4933,65323.7572
2015-09-29 11:10:00,41.4,41.42,41.32,41.34,61235.55156548086,26.4997,26.5125,26.4485,26.4613,61235.5516
2015-09-29 11:15:00,41.34,41.4,41.32,41.35,50574.57075524632,26.4613,26.4997,26.4485,26.4677,50574.5708
2015-09-29 11:20:00,41.34,41.44,41.32,41.37,70608.23701043654,26.4613,26.5253,26.4485,26.4805,70608.237
2015-09-29 11:25:00,41.37,41.47,41.37,41.41,107498.59723936708,26.4805,26.5445,26.4805,26.5061,107498.5972
2015-09-29 11:30:00,41.41,41.42,41.32,41.35,55292.33531590169,26.5061,26.5125,26.4485,26.4677,55292.3353
2015-09-29 11:35:00,41.35,41.45,41.3,41.44,45247.44697564808,26.4677,26.5317,26.4357,26.5253,45247.447
2015-09-29 11:40:00,41.43,41.48,41.38,41.39,54422.62372348782,26.5189,26.5509,26.4869,26.4933,54422.6237
2015-09-29 11:45:00,41.39,41.41,41.36,41.36,157807.2045786107,26.4933,26.5061,26.4741,26.4741,157807.2046
2015-09-29 11:50:00,41.37,41.42,41.36,41.42,73090.56222646167,26.4805,26.5125,26.4741,26.5125,73090.5622
2015-09-29 11:55:00,41.42,41.42,41.33,41.33,60882.05588598361,26.5125,26.5125,26.4549,26.4549,60882.0559
2015-09-29 12:00:00,41.32,41.36,41.25,41.3,49809.22455392212,26.4485,26.4741,26.4037,26.4357,49809.2246
2015-09-29 12:05:00,41.3,41.34,41.25,41.28,56129.502861631685,26.4357,26.4613,26.4037,26.4229,56129.5029
2015-09-29 12:10:00,41.28,41.28,41.18,41.22,50263.71899899001,26.4229,26.4229,26.3589,26.3845,50263.719
2015-09-29 12:15:00,41.23,41.32,41.23,41.25,56410.054988216805,26.3909,26.4485,26.3909,26.4037,56410.055
2015-09-29 12:20:00,41.25,41.31,41.23,41.29,62140.05162159129,26.4037,26.4421,26.3909,26.4293,62140.0516
2015-09-29 12:25:00,41.3,41.32,41.26,41.28,89539.8945124004,26.4357,26.4485,26.4101,26.4229,89539.8945
2015-09-29 12:30:00,41.28,41.3,41.26,41.29,50209.852990685664,26.4229,26.4357,26.4101,26.4293,50209.853
2015-09-29 12:35:00,41.3,41.3,41.2,41.22,85191.33655033105,26.4357,26.4357,26.3717,26.3845,85191.3366
2015-09-29 12:40:00,41.23,41.25,41.17,41.25,40155.98698238133,26.3909,26.4037,26.3525,26.4037,40155.987
2015-09-29 12:45:00,41.25,41.25,41.16,41.21,42834.69868701605,26.4037,26.4037,26.3461,26.3781,42834.6987
2015-09-29 12:50:00,41.21,41.21,41.14,41.2,37258.44461901021,26.3781,26.3781,26.3333,26.3717,37258.4446
2015-09-29 12:55:00,41.19,41.2,41.12,41.12,47338.12142296039,26.3653,26.3717,26.3205,26.3205,47338.1214
2015-09-29 13:00:00,41.12,41.15,41.1,41.12,64969.13926607563,26.3205,26.3397,26.3077,26.3205,64969.1393
2015-09-29 13:05:00,41.12,41.2,41.1,41.17,86771.40612725844,26.3205,26.3717,26.3077,26.3525,86771.4061
2015-09-29 13:10:00,41.17,41.22,41.13,41.2,86614.29693637077,26.3525,26.3845,26.3269,26.3717,86614.2969
2015-09-29 13:15:00,41.2,41.24,41.18,41.22,87867.80383795309,26.3717,26.3973,26.3589,26.3845,87867.8038
2015-09-29 13:20:00,41.22,41.27,41.2,41.2,53426.102569857474,26.3845,26.4165,26.3717,26.3717,53426.1026
2015-09-29 13:25:00,41.2,41.23,41.18,41.2,49101.11098642128,26.3717,26.3909,26.3589,26.3717,49101.111
2015-09-29 13:30:00,41.2,41.26,41.2,41.2,66500.95387723038,26.3717,26.4101,26.3717,26.3717,66500.9539
2015-09-29 13:35:00,41.21,41.24,41.2,41.24,74331.72483447424,26.3781,26.3973,26.3717,26.3973,74331.7248
2015-09-29 13:40:00,41.24,41.28,41.23,41.27,103848.05296824148,26.3973,26.4229,26.3909,26.4165,103848.053
2015-09-29 13:45:00,41.27,41.28,41.23,41.25,120621.7035125126,26.4165,26.4229,26.3909,26.4037,120621.7035
2015-09-29 13:50:00,41.25,41.26,41.22,41.25,38519.806980136906,26.4037,26.4101,26.3845,26.4037,38519.807
2015-09-29 13:55:00,41.25,41.29,41.25,41.28,53043.42946919538,26.4037,26.4293,26.4037,26.4229,53043.4295
2015-09-29 14:00:00,41.28,41.28,41.18,41.19,51072.83133206149,26.4229,26.4229,26.3589,26.3653,51072.8313
2015-09-29 14:05:00,41.19,41.23,41.19,41.2,60504.99382785321,26.3653,26.3909,26.3653,26.3717,60504.9938
2015-09-29 14:10:00,41.2,41.24,41.19,41.21,41522.83694310403,26.3717,26.3973,26.3653,26.3781,41522.8369
2015-09-29 14:15:00,41.22,41.27,41.19,41.26,63330.71484681853,26.3845,26.4165,26.3653,26.4101,63330.7148
2015-09-29 14:20:00,41.26,41.28,41.22,41.24,53458.64661654135,26.4101,26.4229,26.3845,26.3973,53458.6466
2015-09-29 14:25:00,41.25,41.31,41.24,41.29,123181.46111547523,26.4037,26.4421,26.3973,26.4293,123181.4611
2015-09-29 14:30:00,41.28,41.29,41.24,41.24,87694.98372797665,26.4229,26.4293,26.3973,26.3973,87694.9837
2015-09-29 14:35:00,41.25,41.28,41.22,41.28,59839.524183593305,26.4037,26.4229,26.3845,26.4229,59839.5242
2015-09-29 14:40:00,41.28,41.28,41.23,41.24,55251.93580967344,26.4229,26.4229,26.3909,26.3973,55251.9358
2015-09-29 14:45:00,41.24,41.25,41.13,41.13,62403.7706205813,26.3973,26.4037,26.3269,26.3269,62403.7706
2015-09-29 14:50:00,41.14,41.17,41.12,41.16,75572.88744248681,26.3333,26.3525,26.3205,26.3461,75572.8874
2015-09-29 14:55:00,41.16,41.18,41.11,41.12,71292.78419930422,26.3461,26.3589,26.3141,26.3205,71292.7842
2015-09-29 15:00:00,41.12,41.13,41.06,41.12,91757.37852092918,26.3205,26.3269,26.2821,26.3205,91757.3785
2015-09-29 15:05:00,41.12,41.17,41.11,41.12,87087.86892604646,26.3205,26.3525,26.3141,26.3205,87087.8689
2015-09-29 15:10:00,41.12,41.16,41.09,41.13,84798.56357311188,26.3205,26.3461,26.3013,26.3269,84798.5636
2015-09-29 15:15:00,41.13,41.17,41.11,41.12,90555.49321063854,26.3269,26.3525,26.3141,26.3205,90555.4932
2015-09-29 15:20:00,41.12,41.12,41.04,41.07,111922.34317136124,26.3205,26.3205,26.2693,26.2885,111922.3432
2015-09-29 15:25:00,41.07,41.11,41.04,41.07,79707.10357984513,26.2885,26.3141,26.2693,26.2885,79707.1036
2015-09-29 15:30:00,41.07,41.14,41.06,41.11,171431.93805409045,26.2885,26.3333,26.2821,26.3141,171431.9381
2015-09-29 15:35:00,41.12,41.22,41.09,41.16,248196.6109303108,26.3205,26.3845,26.3013,26.3461,248196.6109
2015-09-29 15:40:00,41.16,41.17,41.08,41.16,100380.4286836494,26.3461,26.3525,26.2949,26.3461,100380.4287
2015-09-29 15:45:00,41.16,41.28,41.11,41.28,147908.20334418135,26.3461,26.4229,26.3141,26.4229,147908.2033
2015-09-29 15:50:00,41.28,41.33,41.24,41.29,187975.53585456172,26.4229,26.4549,26.3973,26.4293,187975.5359
2015-09-29 15:55:00,41.3,41.36,41.27,41.28,342153.51812366734,26.4357,26.4741,26.4165,26.4229,342153.5181
2015-09-30 09:30:00,41.94,42.1,41.88,41.93,130793.4014139827,26.8453,26.9478,26.8069,26.8389,130793.4014
2015-09-30 09:35:00,41.93,42.0,41.84,41.91,94627.98788014812,26.8389,26.8837,26.7813,26.8261,94627.9879
2015-09-30 09:40:00,41.91,41.99,41.8,41.82,53967.00706991359,26.8261,26.8773,26.7557,26.7685,53967.0071
2015-09-30 09:45:00,41.82,41.86,41.7,41.81,91102.00875322634,26.7685,26.7941,26.6917,26.7621,91102.0088
2015-09-30 09:50:00,41.81,41.84,41.76,41.81,62311.74952306138,26.7621,26.7813,26.7301,26.7621,62311.7495
2015-09-30 09:55:00,41.81,41.82,41.76,41.79,54754.7974413646,26.7621,26.7685,26.7301,26.7493,54754.7974
2015-09-30 10:00:00,41.78,41.81,41.7,41.79,54552.79991022332,26.7429,26.7621,26.6917,26.7493,54552.7999
2015-09-30 10:05:00,41.79,41.97,41.71,41.94,80140.27606329255,26.7493,26.8645,26.6981,26.8453,80140.2761
2015-09-30 10:10:00,41.94,41.96,41.89,41.93,58489.50735046571,26.8453,26.8581,26.8133,26.8389,58489.5074
2015-09-30 10:15:00,41.92,41.96,41.87,41.96,91609.24699809225,26.8325,26.8581,26.8005,26.8581,91609.247
2015-09-30 10:20:00,41.96,42.05,41.96,42.01,76917.2932330827,26.8581,26.9157,26.8581,26.8901,76917.2932
2015-09-30 10:25:00,42.01,42.08,41.95,42.07,86445.96566041971,26.8901,26.935,26.8517,26.9286,86445.9657
2015-09-30 10:30:00,42.07,42.07,41.92,41.93,135489.8440130176,26.9286,26.9286,26.8325,26.8389,135489.844
2015-09-30 10:35:00,41.94,42.02,41.93,41.97,133365.50331051508,26.8453,26.8965,26.8389,26.8645,133365.5033
2015-09-30 10:40:00,41.97,41.98,41.94,41.94,80515.09370441028,26.8645,26.8709,26.8453,26.8453,80515.0937
2015-09-30 10:45:00,41.94,42.04,41.94,42.02,62173.71787678151,26.8453,26.9093,26.8453,26.8965,62173.7179
2015-09-30 10:50:00,42.02,42.04,41.95,41.96,57111.43530467961,26.8965,26.9093,26.8517,26.8581,57111.4353
2015-09-30 10:55:00,41.97,41.97,41.85,41.87,72729.21108742004,26.8645,26.8645,26.7877,26.8005,72729.2111
2015-09-30 11:00:00,41.87,41.87,41.79,41.84,59804.73571989675,26.8005,26.8005,26.7493,26.7813,59804.7357
2015-09-30 11:05:00,41.84,41.88,41.83,41.85,64075.86129502861,26.7813,26.8069,26.7749,26.7877,64075.8613
2015-09-30 11:10:00,41.85,41.95,41.85,41.95,58338.00920210975,26.7877,26.8517,26.7877,26.8517,58338.0092
2015-09-30 11:15:00,41.95,41.95,41.85,41.87,55067.8936146336,26.8517,26.8517,26.7877,26.8005,55067.8936
2015-09-30 11:20:00,41.87,41.9,41.83,41.83,46212.54629110089,26.8005,26.8197,26.7749,26.7749,46212.5463
2015-09-30 11:25:00,41.84,41.94,41.84,41.94,39782.29154976994,26.7813,26.8453,26.7813,26.8453,39782.2915
2015-09-30 11:30:00,41.94,41.94,41.88,41.93,33274.60442150151,26.8453,26.8453,26.8069,26.8389,33274.6044
2015-09-30 11:35:00,41.92,41.92,41.78,41.8,55076.87128268432,26.8325,26.8325,26.7429,26.7557,55076.8713
2015-09-30 11:40:00,41.8,41.83,41.64,41.68,44927.61755134104,26.7557,26.7749,26.6533,26.6789,44927.6176
2015-09-30 11:45:00,41.67,41.73,41.67,41.69,43954.662776343845,26.6725,26.7109,26.6725,26.6853,43954.6628
2015-09-30 11:50:00,41.7,41.72,41.68,41.7,62567.61306250701,26.6917,26.7045,26.6789,26.6917,62567.6131
2015-09-30 11:55:00,41.7,41.72,41.66,41.71,50359.10672202895,26.6917,26.7045,26.6661,26.6981,50359.1067
2015-09-30 12:00:00,41.72,41.73,41.68,41.71,39600.49377174279,26.7045,26.7109,26.6789,26.6981,39600.4938
2015-09-30 12:05:00,41.7,41.7,41.56,41.6,55947.70508360453,26.6917,26.6917,26.6021,26.6277,55947.7051
2015-09-30 12:10:00,41.59,41.61,41.58,41.58,47151.834810907865,26.6213,26.6341,26.6149,26.6149,47151.8348
2015-09-30 12:15:00,41.58,41.61,41.56,41.58,51975.08697115924,26.6149,26.6341,26.6021,26.6149,51975.087
2015-09-30 12:20:00,41.59,41.62,41.57,41.6,112492.4250925822,26.6213,26.6405,26.6085,26.6277,112492.4251
2015-09-30 12:25:00,41.6,41.65,41.59,41.65,37822.91549769947,26.6277,26.6597,26.6213,26.6597,37822.9155
2015-09-30 12:30:00,41.65,41.69,41.62,41.65,50013.46650207608,26.6597,26.6853,26.6405,26.6597,50013.4665
2015-09-30 12:35:00,41.65,41.66,41.61,41.63,43843.56413421613,26.6597,26.6661,26.6341,26.6469,43843.5641
2015-09-30 12:40:00,41.62,41.62,41.58,41.6,34035.46178880036,26.6405,26.6405,26.6149,26.6277,34035.4618
2015-09-30 12:45:00,41.6,41.6,41.45,41.47,58159.578049601616,26.6277,26.6277,26.5317,26.5445,58159.578
2015-09-30 12:50:00,41.48,41.53,41.46,41.52,40506.11603635956,26.5509,26.5829,26.5381,26.5765,40506.116
2015-09-30 12:55:00,41.53,41.56,41.51,41.56,30057.23263382336,26.5829,26.6021,26.5701,26.6021,30057.2326
2015-09-30 13:00:00,41.56,41.62,41.56,41.61,32737.066546964423,26.6021,26.6405,26.6021,26.6341,32737.0665
2015-09-30 13:05:00,41.62,41.64,41.59,41.61,34121.87184378858,26.6405,26.6533,26.6213,26.6341,34121.8718
2015-09-30 13:10:00,41.61,41.66,41.6,41.61,40163.842441925706,26.6341,26.6661,26.6277,26.6341,40163.8424
2015-09-30 13:15:00,41.61,41.72,41.6,41.71,37423.40926944226,26.6341,26.7045,26.6277,26.6981,37423.4093
2015-09-30 13:20:00,41.7,41.7,41.64,41.66,33789.69812591179,26.6917,26.6917,26.6533,26.6661,33789.6981
2015-09-30 13:25:00,41.66,41.72,41.66,41.72,70436.53910896645,26.6661,26.7045,26.6661,26.7045,70436.5391
2015-09-30 13:30:00,41.72,41.75,41.69,41.72,85598.69823813264,26.7045,26.7237,26.6853,26.7045,85598.6982
2015-09-30 13:35:00,41.73,41.78,41.69,41.75,94498.93390191896,26.7109,26.7429,26.6853,26.7237,94498.9339
2015-09-30 13:40:00,41.76,41.89,41.76,41.88,44455.1677701717,26.7301,26.8133,26.7301,26.8069,44455.1678
2015-09-30 13:45:00,41.89,41.9,41.84,41.85,63651.66647963191,26.8133,26.8197,26.7813,26.7877,63651.6665
2015-09-30 13:50:00,41.86,41.88,41.84,41.86,90956.12164740208,26.7941,26.8069,26.7813,26.7941,90956.1216
2015-09-30 13:55:00,41.86,41.92,41.85,41.9,30453.37223656155,26.7941,26.8325,26.7877,26.8197,30453.3722
2015-09-30 14:00:00,41.91,41.92,41.83,41.85,67663.56188979912,26.8261,26.8325,26.7749,26.7877,67663.5619
2015-09-30 14:05:00,41.85,41.89,41.84,41.85,39589.271686679385,26.7877,26.8133,26.7813,26.7877,39589.2717
2015-09-30 14:10:00,41.85,41.89,41.84,41.89,44383.34642576591,26.7877,26.8133,26.7813,26.8133,44383.3464
2015-09-30 14:15:00,41.9,41.93,41.87,41.93,59629.67119290764,26.8197,26.8389,26.8005,26.8389,59629.6712
2015-09-30 14:20:00,41.93,41.95,41.92,41.95,38782.40377062058,26.8389,26.8517,26.8325,26.8517,38782.4038
2015-09-30 14:25:00,41.95,41.95,41.91,41.94,40942.655145326,26.8517,26.8517,26.8261,26.8453,40942.6551
2015-09-30 14:30:00,41.95,41.97,41.83,41.85,59065.20031421838,26.8517,26.8645,26.7749,26.7877,59065.2003
2015-09-30 14:35:00,41.84,41.88,41.83,41.87,38802.60352373471,26.7813,26.8069,26.7749,26.8005,38802.6035
2015-09-30 14:40:00,41.86,41.91,41.85,41.88,54523.62248905846,26.7941,26.8261,26.7877,26.8069,54523.6225
2015-09-30 14:45:00,41.87,41.94,41.85,41.91,72238.80597014925,26.8005,26.8453,26.7877,26.8261,72238.806
2015-09-30 14:50:00,41.91,41.94,41.89,41.94,63630.34451801144,26.8261,26.8453,26.8133,26.8453,63630.3445
2015-09-30 14:55:00,41.94,41.99,41.94,41.99,68320.0538660083,26.8453,26.8773,26.8453,26.8773,68320.0539
2015-09-30 15:00:00,41.99,42.01,41.89,41.9,106506.56491976208,26.8773,26.8901,26.8133,26.8197,106506.5649
2015-09-30 15:05:00,41.9,41.95,41.86,41.92,76107.05869150488,26.8197,26.8517,26.7941,26.8325,76107.0587
2015-09-30 15:10:00,41.91,41.94,41.89,41.93,57315.67725283357,26.8261,26.8453,26.8133,26.8389,57315.6773
2015-09-30 15:15:00,41.92,41.93,41.86,41.9,73087.19560094265,26.8325,26.8389,26.7941,26.8197,73087.1956
2015-09-30 15:20:00,41.89,41.94,41.86,41.86,91716.97901470092,26.8133,26.8453,26.7941,26.7941,91716.979
2015-09-30 15:25:00,41.86,41.94,41.86,41.93,92648.41207496352,26.7941,26.8453,26.7941,26.8389,92648.4121
2015-09-30 15:30:00,41.93,41.98,41.92,41.98,98805.97014925371,26.8389,26.8709,26.8325,26.8709,98805.9701
2015-09-30 15:35:00,41.98,42.0,41.92,41.94,100709.23577600718,26.8709,26.8837,26.8325,26.8453,100709.2358
2015-09-30 15:40:00,41.94,41.98,41.92,41.95,120034.78846369656,26.8453,26.8709,26.8325,26.8517,120034.7885
2015-09-30 15:45:00,41.95,42.0,41.92,41.96,225108.29312086184,26.8517,26.8837,26.8325,26.8581,225108.2931
2015-09-30 15:50:00,41.96,42.0,41.93,41.98,182557.51318595,26.8581,26.8837,26.8389,26.8709,182557.5132
2015-09-30 15:55:00,41.99,42.04,41.98,42.0,484556.1665357423,26.8773,26.9093,26.8709,26.8837,484556.1665
2015-10-01 09:30:00,42.38,42.43,42.02,42.18,123732.46549208842,27.127,27.159,26.8965,26.999,123732.4655
2015-10-01 09:35:00,42.18,42.19,42.04,42.06,71603.63595556054,26.999,27.0054,26.9093,26.9222,71603.636
2015-10-01 09:40:00,42.08,42.2,42.02,42.07,54916.39546627763,26.935,27.0118,26.8965,26.9286,54916.3955
2015-10-01 09:45:00,42.06,42.06,41.96,42.05,145871.39490517337,26.9222,26.9222,26.8581,26.9157,145871.3949
2015-10-01 09:50:00,42.05,42.12,42.05,42.11,77140.61272584446,26.9157,26.9606,26.9157,26.9542,77140.6127
2015-10-01 09:55:00,42.11,42.11,41.91,41.93,59642.01548647739,26.9542,26.9542,26.8261,26.8389,59642.0155
2015-10-01 10:00:00,41.94,42.0,41.78,41.82,119571.31635057794,26.8453,26.8837,26.7429,26.7685,119571.3164
2015-10-01 10:05:00,41.81,41.93,41.79,41.85,125377.62316238356,26.7621,26.8389,26.7493,26.7877,125377.6232
2015-10-01 10:10:00,41.85,41.93,41.83,41.84,146792.7280888789,26.7877,26.8389,26.7749,26.7813,146792.7281
2015-10-01 10:15:00,41.85,42.05,41.85,41.98,77481.76411177196,26.7877,26.9157,26.7877,26.8709,77481.7641
2015-10-01 10:20:00,41.98,42.1,41.97,42.06,91953.76500953877,26.8709,26.9478,26.8645,26.9222,91953.765
2015-10-01 10:25:00,42.06,42.22,42.05,42.15,71027.94299180787,26.9222,27.0246,26.9157,26.9798,71027.943
2015-10-01 10:30:00,42.16,42.18,42.03,42.04,91034.67624284592,26.9862,26.999,26.9029,26.9093,91034.6762
2015-10-01 10:35:00,42.04,42.15,42.04,42.15,87747.72752777465,26.9093,26.9798,26.9093,26.9798,87747.7275
2015-10-01 10:40:00,42.15,42.17,42.05,42.08,77118.16855571765,26.9798,26.9926,26.9157,26.935,77118.1686
2015-10-01 10:45:00,42.08,42.14,42.05,42.1,83956.90719335653,26.935,26.9734,26.9157,26.9478,83956.9072
2015-10-01 10:50:00,42.09,42.1,41.99,41.99,60316.46279878801,26.9414,26.9478,26.8773,26.8773,60316.4628
2015-10-01 10:55:00,41.99,42.01,41.94,41.97,95413.53383458646,26.8773,26.8901,26.8453,26.8645,95413.5338
2015-10-01 11:00:00,41.96,41.97,41.91,41.96,74935.47301088541,26.8581,26.8645,26.8261,26.8581,74935.473
2015-10-01 11:05:00,41.96,41.99,41.88,41.94,77999.10223319492,26.8581,26.8773,26.8069,26.8453,77999.1022
2015-10-01 11:10:00,41.94,41.99,41.88,41.89,76447.08786892604,26.8453,26.8773,26.8069,26.8133,76447.0879
2015-10-01 11:15:00,41.89,41.94,41.86,41.88,47120.41297273033,26.8133,26.8453,26.7941,26.8069,47120.413
2015-10-01 11:20:00,41.88,41.94,41.85,41.91,50481.427449220064,26.8069,26.8453,26.7877,26.8261,50481.4274
2015-10-01 11:25:00,41.91,41.97,41.88,41.92,89197.62091796656,26.8261,26.8645,26.8069,26.8325,89197.6209
2015-10-01 11:30:00,41.93,41.98,41.9,41.9,52691.05599820447,26.8389,26.8709,26.8197,26.8197,52691.056
2015-10-01 11:35:00,41.91,41.97,41.89,41.96,56615.41914487712,26.8261,26.8645,26.8133,26.8581,56615.4191
2015-10-01 11:40:00,41.95,41.97,41.9,41.93,51647.40208730782,26.8517,26.8645,26.8197,26.8389,51647.4021
2015-10-01 11:45:00,41.93,41.93,41.82,41.89,49110.088654472,26.8389,26.8389,26.7685,26.8133,49110.0887
2015-10-01 11:50:00,41.9,41.91,41.77,41.77,59560.094265514526,26.8197,26.8261,26.7365,26.7365,59560.0943
2015-10-01 11:55:00,41.77,41.79,41.7,41.77,72511.50263718999,26.7365,26.7493,26.6917,26.7365,72511.5026
2015-10-01 12:00:00,41.77,41.77,41.66,41.67,71206.37414431601,26.7365,26.7365,26.6661,26.6725,71206.3741
2015-10-01 12:05:00,41.66,41.66,41.57,41.59,111870.72158006956,26.6661,26.6661,26.6085,26.6213,111870.7216
2015-10-01 12:10:00,41.59,41.63,41.57,41.62,74117.38300976322,26.6213,26.6469,26.6085,26.6405,74117.383
2015-10-01 12:15:00,41.61,41.67,41.59,41.67,45418.02266861183,26.6341,26.6725,26.6213,26.6725,45418.0227
2015-10-01 12:20:00,41.66,41.67,41.56,41.56,72724.72225339468,26.6661,26.6725,26.6021,26.6021,72724.7223
2015-10-01 12:25:00,41.56,41.68,41.56,41.63,47314.55504432724,26.6021,26.6789,26.6021,26.6469,47314.555
2015-10-01 12:30:00,41.62,41.73,41.61,41.72,48984.40130176186,26.6405,26.7109,26.6341,26.7045,48984.4013
2015-10-01 12:35:00,41.71,41.76,41.69,41.74,30133.54281225452,26.6981,26.7301,26.6853,26.7173,30133.5428
2015-10-01 12:40:00,41.74,41.76,41.72,41.75,44330.60262596791,26.7173,26.7301,26.7045,26.7237,44330.6026
2015-10-01 12:45:00,41.75,41.75,41.67,41.68,62077.20794523622,26.7237,26.7237,26.6725,26.6789,62077.2079
2015-10-01 12:50:00,41.68,41.71,41.65,41.71,23998.42890809112,26.6789,26.6981,26.6597,26.6981,23998.4289
2015-10-01 12:55:00,41.71,41.77,41.71,41.75,48568.06194590955,26.6981,26.7365,26.6981,26.7237,48568.0619
2015-10-01 13:00:00,41.74,41.75,41.66,41.67,42270.22780832679,26.7173,26.7237,26.6661,26.6725,42270.2278
2015-10-01 13:05:00,41.68,41.73,41.67,41.72,41354.50566715295,26.6789,26.7109,26.6725,26.7045,41354.5057
2015-10-01 13:10:00,41.72,41.73,41.66,41.67,42420.60374817641,26.7045,26.7109,26.6661,26.6725,42420.6037
2015-10-01 13:15:00,41.66,41.7,41.65,41.69,68076.53462013241,26.6661,26.6917,26.6597,26.6853,68076.5346
2015-10-01 13:20:00,41.69,41.69,41.63,41.69,39562.33868252721,26.6853,26.6853,26.6469,26.6853,39562.3387
2015-10-01 13:25:00,41.69,41.72,41.66,41.69,37604.08483896308,26.6853,26.7045,26.6661,26.6853,37604.0848
2015-10-01 13:30:00,41.7,41.8,41.7,41.8,42830.20985299068,26.6917,26.7557,26.6917,26.7557,42830.2099
2015-10-01 13:35:00,41.8,41.87,41.79,41.86,111179.44114016384,26.7557,26.8005,26.7493,26.7941,111179.4411
2015-10-01 13:40:00,41.86,41.88,41.82,41.87,42676.46728762204,26.7941,26.8069,26.7685,26.8005,42676.4673
2015-10-01 13:45:00,41.87,41.91,41.85,41.9,50231.17495230614,26.8005,26.8261,26.7877,26.8197,50231.175
2015-10-01 13:50:00,41.9,41.92,41.86,41.88,78783.52597912692,26.8197,26.8325,26.7941,26.8069,78783.526
2015-10-01 13:55:00,41.88,41.95,41.87,41.94,53771.74278981034,26.8069,26.8517,26.8005,26.8453,53771.7428
2015-10-01 14:00:00,41.95,41.95,41.88,41.88,42546.29110088654,26.8517,26.8517,26.8069,26.8069,42546.2911
2015-10-01 14:05:00,41.88,42.02,41.88,42.02,79419.81820222197,26.8069,26.8965,26.8069,26.8965,79419.8182
2015-10-01 14:10:00,42.02,42.07,42.01,42.02,64641.45438222421,26.8965,26.9286,26.8901,26.8965,64641.4544
2015-10-01 14:15:00,42.02,42.1,42.02,42.06,66190.10212097407,26.8965,26.9478,26.8965,26.9222,66190.1021
2015-10-01 14:20:00,42.05,42.07,41.96,42.01,60540.90450005611,26.9157,26.9286,26.8581,26.8901,60540.9045
2015-10-01 14:25:00,42.01,42.05,41.98,42.05,50777.69049489395,26.8901,26.9157,26.8709,26.9157,50777.6905
2015-10-01 14:30:00,42.05,42.09,42.04,42.05,54228.48165189092,26.9157,26.9414,26.9093,26.9157,54228.4817
2015-10-01 14:35:00,42.03,42.09,42.02,42.09,59934.911906632246,26.9029,26.9414,26.8965,26.9414,59934.9119
2015-10-01 14:40:00,42.09,42.13,42.07,42.09,66072.27022780832,26.9414,26.967,26.9286,26.9414,66072.2702
2015-10-01 14:45:00,42.1,42.12,42.05,42.06,57249.46695095948,26.9478,26.9606,26.9157,26.9222,57249.467
2015-10-01 14:50:00,42.06,42.12,42.04,42.11,78028.27965435978,26.9222,26.9606,26.9093,26.9542,78028.2797
2015-10-01 14:55:00,42.11,42.18,42.11,42.15,63901.91897654584,26.9542,26.999,26.9542,26.9798,63901.919
2015-10-01 15:00:00,42.16,42.22,42.15,42.18,73445.18011446527,26.9862,27.0246,26.9798,26.999,73445.1801
2015-10-01 15:05:00,42.18,42.19,42.12,42.13,67821.79328919313,26.999,27.0054,26.9606,26.967,67821.7933
2015-10-01 15:10:00,42.14,42.24,42.13,42.23,58239.254853551785,26.9734,27.0374,26.967,27.031,58239.2549
2015-10-01 15:15:00,42.23,42.24,42.18,42.19,82608.01256873527,27.031,27.0374,26.999,27.0054,82608.0126
2015-10-01 15:20:00,42.19,42.2,42.16,42.17,72517.11367972169,27.0054,27.0118,26.9862,26.9926,72517.1137
2015-10-01 15:25:00,42.18,42.19,42.11,42.14,87975.53585456178,26.999,27.0054,26.9542,26.9734,87975.5359
2015-10-01 15:30:00,42.13,42.16,42.12,42.15,124166.76018404218,26.967,26.9862,26.9606,26.9798,124166.7602
2015-10-01 15:35:00,42.15,42.15,42.05,42.07,152186.06217035124,26.9798,26.9798,26.9157,26.9286,152186.0622
2015-10-01 15:40:00,42.07,42.12,42.07,42.1,126564.91976209178,26.9286,26.9606,26.9286,26.9478,126564.9198
2015-10-01 15:45:00,42.11,42.19,42.11,42.19,184623.4990461228,26.9542,27.0054,26.9542,27.0054,184623.499
2015-10-01 15:50:00,42.19,42.21,42.17,42.19,101678.82392548535,27.0054,27.0182,26.9926,27.0054,101678.8239
2015-10-01 15:55:00,42.19,42.29,42.19,42.26,321803.38906968915,27.0054,27.0694,27.0054,27.0502,321803.3891
2015-10-02 09:30:00,41.13,41.13,40.73,40.73,337415.55380989786,26.3269,26.3269,26.0708,26.0708,337415.5538
2015-10-02 09:35:00,40.76,40.88,40.61,40.79,135660.41970598136,26.09,26.1668,25.994,26.1092,135660.4197
2015-10-02 09:40:00,40.79,41.0,40.74,40.95,203698.7992368982,26.1092,26.2437,26.0772,26.2117,203698.7992
2015-10-02 09:45:00,40.95,40.95,40.8,40.87,120157.10919088766,26.2117,26.2117,26.1156,26.1604,120157.1092
2015-10-02 09:50:00,40.86,40.86,40.66,40.75,101875.21041409494,26.154,26.154,26.026,26.0836,101875.2104
2015-10-02 09:55:00,40.75,40.87,40.69,40.86,106489.73179216696,26.0836,26.1604,26.0452,26.154,106489.7318
2015-10-02 10:00:00,40.86,40.87,40.63,40.64,170640.78105712042,26.154,26.1604,26.0068,26.0132,170640.7811
2015-10-02 10:05:00,40.64,40.67,40.58,40.65,182155.76254068004,26.0132,26.0324,25.9748,26.0196,182155.7625
2015-10-02 10:10:00,40.65,40.82,40.63,40.78,167968.8026035237,26.0196,26.1284,26.0068,26.1028,167968.8026
2015-10-02 10:15:00,40.78,40.87,40.68,40.71,222082.8189877679,26.1028,26.1604,26.0388,26.058,222082.819
2015-10-02 10:20:00,40.71,40.74,40.65,40.69,145680.6194590955,26.058,26.0772,26.0196,26.0452,145680.6195
2015-10-02 10:25:00,40.69,40.71,40.63,40.67,130696.89148243744,26.0452,26.058,26.0068,26.0324,130696.8915
2015-10-02 10:30:00,40.66,40.66,40.6,40.65,81064.97587251711,26.026,26.026,25.9876,26.0196,81064.9759
2015-10-02 10:35:00,40.65,40.67,40.6,40.66,95349.56794972504,26.0196,26.0324,25.9876,26.026,95349.5679
2015-10-02 10:40:00,40.66,40.85,40.65,40.83,87912.69217820671,26.026,26.1476,26.0196,26.1348,87912.6922
2015-10-02 10:45:00,40.83,40.9,40.79,40.88,71250.14027606329,26.1348,26.1796,26.1092,26.1668,71250.1403
2015-10-02 10:50:00,40.88,40.88,40.81,40.81,41644.0354617888,26.1668,26.1668,26.122,26.122,41644.0355
2015-10-02 10:55:00,40.81,41.0,40.81,40.99,77585.00729435528,26.122,26.2437,26.122,26.2373,77585.0073
2015-10-02 11:00:00,40.99,41.02,40.91,40.95,85031.9829424307,26.2373,26.2565,26.186,26.2117,85031.9829
2015-10-02 11:05:00,40.96,41.06,40.95,41.03,220757.49074177985,26.2181,26.2821,26.2117,26.2629,220757.4907
2015-10-02 11:10:00,41.03,41.04,40.94,40.98,67938.50297385253,26.2629,26.2693,26.2053,26.2309,67938.503
2015-10-02 11:15:00,40.98,40.98,40.92,40.96,45389.96745595332,26.2309,26.2309,26.1924,26.2181,45389.9675
2015-10-02 11:20:00,40.96,40.98,40.93,40.94,65548.19885534732,26.2181,26.2309,26.1988,26.2053,65548.1989
2015-10-02 11:25:00,40.94,41.08,40.93,41.07,69468.0731679946,26.2053,26.2949,26.1988,26.2885,69468.0732
2015-10-02 11:30:00,41.08,41.2,41.05,41.2,56081.24789585905,26.2949,26.3717,26.2757,26.3717,56081.2479
2015-10-02 11:35:00,41.2,41.24,41.11,41.11,58712.82684322747,26.3717,26.3973,26.3141,26.3141,58712.8268
2015-10-02 11:40:00,41.11,41.16,41.09,41.11,40353.495679497246,26.3141,26.3461,26.3013,26.3141,40353.4957
2015-10-02 11:45:00,41.11,41.14,41.05,41.11,49498.372797665805,26.3141,26.3333,26.2757,26.3141,49498.3728
2015-10-02 11:50:00,41.1,41.19,41.07,41.19,26199.0797890248,26.3077,26.3653,26.2885,26.3653,26199.0798
2015-10-02 11:55:00,41.18,41.2,41.12,41.12,89354.73010885422,26.3589,26.3717,26.3205,26.3205,89354.7301
2015-10-02 12:00:00,41.12,41.13,41.06,41.07,81454.38222421726,26.3205,26.3269,26.2821,26.2885,81454.3822
2015-10-02 12:05:00,41.07,41.11,41.06,41.1,144558.41095275502,26.2885,26.3141,26.2821,26.3077,144558.411
2015-10-02 12:10:00,41.1,41.21,41.09,41.2,84129.72730333295,26.3077,26.3781,26.3013,26.3717,84129.7273
2015-10-02 12:15:00,41.21,41.23,41.2,41.21,43508.023790820334,26.3781,26.3909,26.3717,26.3781,43508.0238
2015-10-02 12:20:00,41.21,41.3,41.2,41.22,39422.06261923465,26.3781,26.4357,26.3717,26.3845,39422.0626
2015-10-02 12:25:00,41.23,41.27,41.22,41.25,31045.898327909323,26.3909,26.4165,26.3845,26.4037,31045.8983
2015-10-02 12:30:00,41.26,41.41,41.26,41.34,90172.82010997644,26.4101,26.5061,26.4101,26.4613,90172.8201
2015-10-02 12:35:00,41.35,41.35,41.27,41.27,58325.664908540006,26.4677,26.4677,26.4165,26.4165,58325.6649
2015-10-02 12:40:00,41.27,41.35,41.26,41.33,22631.57894736842,26.4165,26.4677,26.4101,26.4549,22631.5789
2015-10-02 12:45:00,41.33,41.43,41.33,41.42,66696.21815733363,26.4549,26.5189,26.4549,26.5125,66696.2182
2015-10-02 12:50:00,41.42,41.55,41.39,41.53,92905.39782291547,26.5125,26.5957,26.4933,26.5829,92905.3978
2015-10-02 12:55:00,41.53,41.54,41.45,41.51,43380.09202109752,26.5829,26.5893,26.5317,26.5701,43380.092
2015-10-02 13:00:00,41.51,41.57,41.5,41.51,33848.0529682415,26.5701,26.6085,26.5637,26.5701,33848.053
2015-10-02 13:05:00,41.51,41.57,41.48,41.56,49115.6996970037,26.5701,26.6085,26.5509,26.6021,49115.6997
2015-10-02 13:10:00,41.57,41.61,41.54,41.6,78368.30883178095,26.6085,26.6341,26.5893,26.6277,78368.3088
2015-10-02 13:15:00,41.61,41.65,41.57,41.59,63044.55167770171,26.6341,26.6597,26.6085,26.6213,63044.5517
2015-10-02 13:20:00,41.59,41.61,41.53,41.54,45036.47177645606,26.6213,26.6341,26.5829,26.5893,45036.4718
2015-10-02 13:25:00,41.54,41.59,41.51,41.53,38709.460217708445,26.5893,26.6213,26.5701,26.5829,38709.4602
2015-10-02 13:30:00,41.54,41.57,41.5,41.51,64378.85759174054,26.5893,26.6085,26.5637,26.5701,64378.8576
2015-10-02 13:35:00,41.51,41.51,41.41,41.42,60628.43676355066,26.5701,26.5701,26.5061,26.5125,60628.4368
2015-10-02 13:40:00,41.43,41.5,41.39,41.48,51459.99326674896,26.5189,26.5637,26.4933,26.5509,51459.9933
2015-10-02 13:45:00,41.48,41.53,41.46,41.51,122864.99831668724,26.5509,26.5829,26.5381,26.5701,122864.9983
2015-10-02 13:50:00,41.51,41.53,41.44,41.45,51388.17192234317,26.5701,26.5829,26.5253,26.5317,51388.1719
2015-10-02 13:55:00,41.45,41.52,41.44,41.45,31916.73212882953,26.5317,26.5765,26.5253,26.5317,31916.7321
2015-10-02 14:00:00,41.45,41.51,41.45,41.49,44129.72730333296,26.5317,26.5701,26.5317,26.5573,44129.7273
2015-10-02 14:05:00,41.5,41.56,41.48,41.56,54135.33834586466,26.5637,26.6021,26.5509,26.6021,54135.3383
2015-10-02 14:10:00,41.55,41.57,41.5,41.53,171787.67815060038,26.5957,26.6085,26.5637,26.5829,171787.6782
2015-10-02 14:15:00,41.53,41.57,41.52,41.54,50218.83065873639,26.5829,26.6085,26.5765,26.5893,50218.8307
2015-10-02 14:20:00,41.53,41.57,41.48,41.56,53733.58770059477,26.5829,26.6085,26.5509,26.6021,53733.5877
2015-10-02 14:25:00,41.56,41.61,41.54,41.57,69744.13646055436,26.6021,26.6341,26.5893,26.6085,69744.1365
2015-10-02 14:30:00,41.57,41.59,41.53,41.53,54019.75086971159,26.6085,26.6213,26.5829,26.5829,54019.7509
2015-10-02 14:35:00,41.53,41.54,41.51,41.53,58396.364044439455,26.5829,26.5893,26.5701,26.5829,58396.364
2015-10-02 14:40:00,41.53,41.54,41.42,41.42,154543.82224217258,26.5829,26.5893,26.5125,26.5125,154543.8222
2015-10-02 14:45:00,41.43,41.43,41.37,41.38,180617.21467848725,26.5189,26.5189,26.4805,26.4869,180617.2147
2015-10-02 14:50:00,41.38,41.41,41.34,41.39,76848.83851419593,26.4869,26.5061,26.4613,26.4933,76848.8385
2015-10-02 14:55:00,41.39,41.4,41.31,41.32,67273.03332959264,26.4933,26.4997,26.4421,26.4485,67273.0333
2015-10-02 15:00:00,41.32,41.39,41.31,41.39,63995.0622825721,26.4485,26.4933,26.4421,26.4933,63995.0623
2015-10-02 15:05:00,41.39,41.46,41.37,41.46,64676.242845920766,26.4933,26.5381,26.4805,26.5381,64676.2428
2015-10-02 15:10:00,41.46,41.53,41.45,41.5,87123.77959824936,26.5381,26.5829,26.5317,26.5637,87123.7796
2015-10-02 15:15:00,41.5,41.62,41.49,41.61,107398.72068230277,26.5637,26.6405,26.5573,26.6341,107398.7207
2015-10-02 15:20:00,41.61,41.63,41.57,41.61,92995.17450342274,26.6341,26.6469,26.6085,26.6341,92995.1745
2015-10-02 15:25:00,41.62,41.66,41.6,41.66,83977.10694647065,26.6405,26.6661,26.6277,26.6661,83977.1069
2015-10-02 15:30:00,41.67,41.73,41.65,41.7,169967.45595331612,26.6725,26.7109,26.6597,26.6917,169967.456
2015-10-02 15:35:00,41.7,41.77,41.69,41.73,113384.58085512288,26.6917,26.7365,26.6853,26.7109,113384.5809
2015-10-02 15:40:00,41.73,41.75,41.71,41.73,84117.38300976322,26.7109,26.7237,26.6981,26.7109,84117.383
2015-10-02 15:45:00,41.73,41.77,41.73,41.77,102562.0020199753,26.7109,26.7365,26.7109,26.7365,102562.002
2015-10-02 15:50:00,41.77,41.78,41.73,41.77,113817.7533385703,26.7365,26.7429,26.7109,26.7365,113817.7533
2015-10-02 15:55:00,41.77,41.85,41.73,41.85,232253.39468073167,26.7365,26.7877,26.7109,26.7877,232253.3947
2015-10-05 09:30:00,42.09,42.27,42.07,42.09,159052.8560206486,26.9414,27.0566,26.9286,26.9414,159052.856
2015-10-05 09:35:00,42.09,42.42,42.09,42.4,75887.10582426214,26.9414,27.1526,26.9414,27.1398,75887.1058
2015-10-05 09:40:00,42.41,42.42,42.29,42.3,207927.2808887892,27.1462,27.1526,27.0694,27.0758,207927.2809
2015-10-05 09:45:00,42.33,42.35,42.27,42.32,224964.65043205023,27.095,27.1078,27.0566,27.0886,224964.6504
2015-10-05 09:50:00,42.32,42.34,42.23,42.23,284522.50028055214,27.0886,27.1014,27.031,27.031,284522.5003
2015-10-05 09:55:00,42.24,42.32,42.2,42.25,210639.65884861405,27.0374,27.0886,27.0118,27.0438,210639.6588
2015-10-05 10:00:00,42.26,42.33,42.22,42.33,364364.2688811581,27.0502,27.095,27.0246,27.095,364364.2689
2015-10-05 10:05:00,42.32,42.37,42.32,42.34,210531.92683200532,27.0886,27.1206,27.0886,27.1014,210531.9268
2015-10-05 10:10:00,42.34,42.36,42.28,42.28,396778.1393782965,27.1014,27.1142,27.063,27.063,396778.1394
2015-10-05 10:15:00,42.28,42.36,42.24,42.36,435943.2162495792,27.063,27.1142,27.0374,27.1142,435943.2162
2015-10-05 10:20:00,42.36,42.49,42.35,42.43,146237.23487824036,27.1142,27.1974,27.1078,27.159,146237.2349
2015-10-05 10:25:00,42.43,42.44,42.39,42.4,167638.87330265963,27.159,27.1654,27.1334,27.1398,167638.8733
2015-10-05 10:30:00,42.41,42.42,42.32,42.33,103363.2588935024,27.1462,27.1526,27.0886,27.095,103363.2589
2015-10-05 10:35:00,42.33,42.36,42.28,42.32,74881.60700258108,27.095,27.1142,27.063,27.0886,74881.607
2015-10-05 10:40:00,42.32,42.34,42.16,42.17,110054.98821681069,27.0886,27.1014,26.9862,26.9926,110054.9882
2015-10-05 10:45:00,42.16,42.18,42.1,42.16,100766.46840983054,26.9862,26.999,26.9478,26.9862,100766.4684
2015-10-05 10:50:00,42.16,42.24,42.13,42.23,33198.29424307036,26.9862,27.0374,26.967,27.031,33198.2942
2015-10-05 10:55:00,42.23,42.24,42.2,42.22,41921.220962854895,27.031,27.0374,27.0118,27.0246,41921.221
2015-10-05 11:00:00,42.23,42.35,42.19,42.33,77570.41858377286,27.031,27.1078,27.0054,27.095,77570.4186
2015-10-05 11:05:00,42.33,42.36,42.26,42.27,126131.74727864435,27.095,27.1142,27.0502,27.0566,126131.7473
2015-10-05 11:10:00,42.27,42.28,42.25,42.25,34518.01144652676,27.0566,27.063,27.0438,27.0438,34518.0114
2015-10-05 11:15:00,42.26,42.27,42.24,42.25,29076.422399281782,27.0502,27.0566,27.0374,27.0438,29076.4224
2015-10-05 11:20:00,42.25,42.3,42.25,42.28,353708.89911345526,27.0438,27.0758,27.0438,27.063,353708.8991
2015-10-05 11:25:00,42.29,42.31,42.26,42.28,241302.88407586128,27.0694,27.0822,27.0502,27.063,241302.8841
2015-10-05 11:30:00,42.28,42.31,42.25,42.25,134578.61070586916,27.063,27.0822,27.0438,27.0438,134578.6107
2015-10-05 11:35:00,42.25,42.3,42.25,42.27,114248.68140500505,27.0438,27.0758,27.0438,27.0566,114248.6814
2015-10-05 11:40:00,42.27,42.31,42.26,42.27,37771.29390640781,27.0566,27.0822,27.0502,27.0566,37771.2939
2015-10-05 11:45:00,42.27,42.31,42.25,42.31,88375.04208281898,27.0566,27.0822,27.0438,27.0822,88375.0421
2015-10-05 11:50:00,42.31,42.34,42.27,42.32,70677.81393782965,27.0822,27.1014,27.0566,27.0886,70677.8139
2015-10-05 11:55:00,42.32,42.33,42.26,42.32,48077.65682863876,27.0886,27.095,27.0502,27.0886,48077.6568
2015-10-05 12:00:00,42.31,42.33,42.29,42.33,99802.49130288408,27.0822,27.095,27.0694,27.095,99802.4913
2015-10-05 12:05:00,42.32,42.33,42.27,42.31,241583.4362024464,27.0886,27.095,27.0566,27.0822,241583.4362
2015-10-05 12:10:00,42.31,42.33,42.26,42.27,52923.353159016944,27.0822,27.095,27.0502,27.0566,52923.3532
2015-10-05 12:15:00,42.27,42.29,42.24,42.27,73715.63236449331,27.0566,27.0694,27.0374,27.0566,73715.6324
2015-10-05 12:20:00,42.26,42.26,42.19,42.21,61209.74076983503,27.0502,27.0502,27.0054,27.0182,61209.7408
2015-10-05 12:25:00,42.21,42.26,42.21,42.26,85120.63741443159,27.0182,27.0502,27.0182,27.0502,85120.6374
2015-10-05 12:30:00,42.26,42.26,42.25,42.26,52441.92570979688,27.0502,27.0502,27.0438,27.0502,52441.9257
2015-10-05 12:35:00,42.26,42.26,42.25,42.26,65031.9829424307,27.0502,27.0502,27.0438,27.0502,65031.9829
2015-10-05 12:40:00,42.26,42.27,42.25,42.26,40401.75064526989,27.0502,27.0566,27.0438,27.0502,40401.7506
2015-10-05 12:45:00,42.26,42.34,42.26,42.33,67804.96016159802,27.0502,27.1014,27.0502,27.095,67804.9602
2015-10-05 12:50:00,42.33,42.33,42.28,42.31,23826.73100662103,27.095,27.095,27.063,27.0822,23826.731
2015-10-05 12:55:00,42.3,42.3,42.23,42.24,62269.10559982045,27.0758,27.0758,27.031,27.0374,62269.1056
2015-10-05 13:00:00,42.25,42.28,42.22,42.26,46775.89496128381,27.0438,27.063,27.0246,27.0502,46775.895
2015-10-05 13:05:00,42.27,42.3,42.26,42.27,77299.9663337448,27.0566,27.0758,27.0502,27.0566,77299.9663
2015-10-05 13:10:00,42.26,42.29,42.26,42.28,93625.85568398608,27.0502,27.0694,27.0502,27.063,93625.8557
2015-10-05 13:15:00,42.28,42.34,42.28,42.32,77724.16114914151,27.063,27.1014,27.063,27.0886,77724.1611
2015-10-05 13:20:00,42.32,42.38,42.32,42.35,72429.58141622713,27.0886,27.127,27.0886,27.1078,72429.5814
2015-10-05 13:25:00,42.35,42.37,42.32,42.35,65804.06239479296,27.1078,27.1206,27.0886,27.1078,65804.0624
2015-10-05 13:30:00,42.34,42.35,42.31,42.33,43271.23779598249,27.1014,27.1078,27.0822,27.095,43271.2378
2015-10-05 13:35:00,42.34,42.38,42.32,42.36,40824.82325216025,27.1014,27.127,27.0886,27.1142,40824.8233
2015-10-05 13:40:00,42.35,42.36,42.33,42.36,61657.50196386488,27.1078,27.1142,27.095,27.1142,61657.502
2015-10-05 13:45:00,42.36,42.43,42.35,42.43,46706.3180338907,27.1142,27.159,27.1078,27.159,46706.318
2015-10-05 13:50:00,42.42,42.43,42.4,42.43,58408.7083380092,27.1526,27.159,27.1398,27.159,58408.7083
2015-10-05 13:55:00,42.43,42.43,42.4,42.4,252453.14779486027,27.159,27.159,27.1398,27.1398,252453.1478
2015-10-05 14:00:00,42.4,42.41,42.35,42.37,89665.58186511054,27.1398,27.1462,27.1078,27.1206,89665.5819
2015-10-05 14:05:00,42.37,42.42,42.35,42.41,48460.32992930086,27.1206,27.1526,27.1078,27.1462,48460.3299
2015-10-05 14:10:00,42.41,42.42,42.38,42.39,65240.71372461003,27.1462,27.1526,27.127,27.1334,65240.7137
2015-10-05 14:15:00,42.39,42.43,42.38,42.43,189625.18235888227,27.1334,27.159,27.127,27.159,189625.1824
2015-10-05 14:20:00,42.43,42.44,42.41,42.44,77099.09101110986,27.159,27.1654,27.1462,27.1654,77099.091
2015-10-05 14:25:00,42.44,42.48,42.43,42.46,54911.90663225227,27.1654,27.191,27.159,27.1782,54911.9066
2015-10-05 14:30:00,42.47,42.59,42.47,42.57,122317.36056559307,27.1846,27.2614,27.1846,27.2486,122317.3606
2015-10-05 14:35:00,42.57,42.57,42.5,42.5,53110.7619795758,27.2486,27.2486,27.2038,27.2038,53110.762
2015-10-05 14:40:00,42.51,42.56,42.51,42.53,47434.63135450566,27.2102,27.2422,27.2102,27.223,47434.6314
2015-10-05 14:45:00,42.53,42.54,42.48,42.49,57467.17540118954,27.223,27.2294,27.191,27.1974,57467.1754
2015-10-05 14:50:00,42.49,42.55,42.48,42.53,68495.11839299742,27.1974,27.2358,27.191,27.223,68495.1184
2015-10-05 14:55:00,42.52,42.61,42.51,42.59,85767.02951408371,27.2166,27.2742,27.2102,27.2614,85767.0295
2015-10-05 15:00:00,42.59,42.61,42.55,42.59,76764.6728762204,27.2614,27.2742,27.2358,27.2614,76764.6729
2015-10-05 15:05:00,42.59,42.61,42.56,42.6,68687.01604758164,27.2614,27.2742,27.2422,27.2678,68687.016
2015-10-05 15:10:00,42.6,42.6,42.52,42.56,111832.566490854,27.2678,27.2678,27.2166,27.2422,111832.5665
2015-10-05 15:15:00,42.55,42.57,42.53,42.54,108354.84232970486,27.2358,27.2486,27.223,27.2294,108354.8423
2015-10-05 15:20:00,42.55,42.59,42.53,42.58,159491.63954662776,27.2358,27.2614,27.223,27.255,159491.6395
2015-10-05 15:25:00,42.58,42.6,42.57,42.58,88764.44843451913,27.255,27.2678,27.2486,27.255,88764.4484
2015-10-05 15:30:00,42.57,42.67,42.57,42.64,104535.9667826282,27.2486,27.3126,27.2486,27.2934,104535.9668
2015-10-05 15:35:00,42.63,42.64,42.59,42.59,202954.77499719447,27.287,27.2934,27.2614,27.2614,202954.775
2015-10-05 15:40:00,42.59,42.62,42.58,42.59,238011.44652676463,27.2614,27.2806,27.255,27.2614,238011.4465
2015-10-05 15:45:00,42.6,42.64,42.59,42.62,134985.97239367073,27.2678,27.2934,27.2614,27.2806,134985.9724
2015-10-05 15:50:00,42.62,42.65,42.6,42.62,151066.09808102343,27.2806,27.2998,27.2678,27.2806,151066.0981
2015-10-05 15:55:00,42.62,42.64,42.57,42.59,263227.4716642352,27.2806,27.2934,27.2486,27.2614,263227.4717
2015-10-06 09:30:00,42.48,42.48,42.21,42.4,73604.53372236561,27.191,27.191,27.0182,27.1398,73604.5337
2015-10-06 09:35:00,42.39,42.53,42.29,42.53,84803.05240713723,27.1334,27.223,27.0694,27.223,84803.0524
2015-10-06 09:40:00,42.53,42.64,42.44,42.61,148217.93289193133,27.223,27.2934,27.1654,27.2742,148217.9329
2015-10-06 09:45:00,42.62,42.67,42.52,42.61,83016.4964650432,27.2806,27.3126,27.2166,27.2742,83016.4965
2015-10-06 09:50:00,42.61,42.63,42.51,42.55,139196.4987094602,27.2742,27.287,27.2102,27.2358,139196.4987
2015-10-06 09:55:00,42.55,42.65,42.54,42.59,97496.35282235438,27.2358,27.2998,27.2294,27.2614,97496.3528
2015-10-06 10:00:00,42.59,42.63,42.54,42.56,85868.02827965436,27.2614,27.287,27.2294,27.2422,85868.0283
2015-10-06 10:05:00,42.56,42.6,42.53,42.59,527094.6021770844,27.2422,27.2678,27.223,27.2614,527094.6022
2015-10-06 10:10:00,42.59,42.72,42.58,42.59,182849.28739759847,27.2614,27.3446,27.255,27.2614,182849.2874
2015-10-06 10:15:00,42.59,42.6,42.44,42.44,76424.64369879923,27.2614,27.2678,27.1654,27.1654,76424.6437
2015-10-06 10:20:00,42.44,42.51,42.42,42.47,57492.986196835365,27.1654,27.2102,27.1526,27.1846,57492.9862
2015-10-06 10:25:00,42.46,42.49,42.32,42.35,91618.22466614297,27.1782,27.1974,27.0886,27.1078,91618.2247
2015-10-06 10:30:00,42.35,42.39,42.32,42.36,62308.38289754236,27.1078,27.1334,27.0886,27.1142,62308.3829
2015-10-06 10:35:00,42.36,42.37,42.31,42.31,75673.88620805745,27.1142,27.1206,27.0822,27.0822,75673.8862
2015-10-06 10:40:00,42.33,42.4,42.31,42.4,97112.55751318597,27.095,27.1398,27.0822,27.1398,97112.5575
2015-10-06 10:45:00,42.4,42.43,42.33,42.33,54438.334642576585,27.1398,27.159,27.095,27.095,54438.3346
2015-10-06 10:50:00,42.33,42.37,42.3,42.35,29602.73818875547,27.095,27.1206,27.0758,27.1078,29602.7382
2015-10-06 10:55:00,42.35,42.35,42.26,42.31,58660.08304342947,27.1078,27.1078,27.0502,27.0822,58660.083
2015-10-06 11:00:00,42.3,42.4,42.29,42.37,86352.82235439344,27.0758,27.1398,27.0694,27.1206,86352.8224
2015-10-06 11:05:00,42.37,42.38,42.32,42.37,94668.3873863764,27.1206,27.127,27.0886,27.1206,94668.3874
2015-10-06 11:10:00,42.37,42.47,42.37,42.47,44180.22668611828,27.1206,27.1846,27.1206,27.1846,44180.2267
2015-10-06 11:15:00,42.48,42.56,42.46,42.51,126169.90236785996,27.191,27.2422,27.1782,27.2102,126169.9024
2015-10-06 11:20:00,42.51,42.55,42.51,42.52,39307.59735158792,27.2102,27.2358,27.2102,27.2166,39307.5974
2015-10-06 11:25:00,42.51,42.53,42.49,42.51,103132.08394119628,27.2102,27.223,27.1974,27.2102,103132.0839
2015-10-06 11:30:00,42.51,42.53,42.41,42.46,53459.76882504769,27.2102,27.223,27.1462,27.1782,53459.7688
2015-10-06 11:35:00,42.47,42.47,42.35,42.35,53879.47480641903,27.1846,27.1846,27.1078,27.1078,53879.4748
2015-10-06 11:40:00,42.35,42.37,42.3,42.32,93965.88486140723,27.1078,27.1206,27.0758,27.0886,93965.8849
2015-10-06 11:45:00,42.33,42.42,42.3,42.35,40056.11042531702,27.095,27.1526,27.0758,27.1078,40056.1104
2015-10-06 11:50:00,42.35,42.4,42.32,42.38,33256.649085400066,27.1078,27.1398,27.0886,27.127,33256.6491
2015-10-06 11:55:00,42.38,42.38,42.3,42.36,38114.68970934799,27.127,27.127,27.0758,27.1142,38114.6897
2015-10-06 12:00:00,42.36,42.41,42.36,42.37,32793.17697228145,27.1142,27.1462,27.1142,27.1206,32793.177
2015-10-06 12:05:00,42.38,42.42,42.34,42.35,28479.40747390865,27.127,27.1526,27.1014,27.1078,28479.4075
2015-10-06 12:10:00,42.34,42.35,42.27,42.33,29279.54213892941,27.1014,27.1078,27.0566,27.095,29279.5421
2015-10-06 12:15:00,42.34,42.35,42.27,42.28,33107.39535405678,27.1014,27.1078,27.0566,27.063,33107.3954
2015-10-06 12:20:00,42.28,42.36,42.27,42.31,55792.840309729545,27.063,27.1142,27.0566,27.0822,55792.8403
2015-10-06 12:25:00,42.31,42.34,42.3,42.3,30374.81764111772,27.0822,27.1014,27.0758,27.0758,30374.8176
2015-10-06 12:30:00,42.31,42.31,42.22,42.24,31814.61115475255,27.0822,27.0822,27.0246,27.0374,31814.6112
2015-10-06 12:35:00,42.23,42.27,42.2,42.26,44039.95062282572,27.031,27.0566,27.0118,27.0502,44039.9506
2015-10-06 12:40:00,42.27,42.27,42.21,42.24,107174.27898103467,27.0566,27.0566,27.0182,27.0374,107174.279
2015-10-06 12:45:00,42.23,42.27,42.22,42.26,90487.03849175177,27.031,27.0566,27.0246,27.0502,90487.0385
2015-10-06 12:50:00,42.26,42.27,42.25,42.26,76300.07855459544,27.0502,27.0566,27.0438,27.0502,76300.0786
2015-10-06 12:55:00,42.26,42.26,42.22,42.23,115359.66782628212,27.0502,27.0502,27.0246,27.031,115359.6678
2015-10-06 13:00:00,42.23,42.25,42.18,42.19,141902.1434182471,27.031,27.0438,26.999,27.0054,141902.1434
2015-10-06 13:05:00,42.18,42.23,42.18,42.23,48926.04645943216,26.999,27.031,26.999,27.031,48926.0465
2015-10-06 13:10:00,42.22,42.24,42.1,42.13,215011.78318931657,27.0246,27.0374,26.9478,26.967,215011.7832
2015-10-06 13:15:00,42.14,42.16,42.1,42.14,117363.9322186062,26.9734,26.9862,26.9478,26.9734,117363.9322
2015-10-06 13:20:00,42.15,42.18,42.13,42.15,106746.71754011896,26.9798,26.999,26.967,26.9798,106746.7175
2015-10-06 13:25:00,42.14,42.16,42.1,42.1,39266.075636853326,26.9734,26.9862,26.9478,26.9478,39266.0756
2015-10-06 13:30:00,42.11,42.12,42.09,42.1,82270.22780832679,26.9542,26.9606,26.9414,26.9478,82270.2278
2015-10-06 13:35:00,42.1,42.1,42.08,42.09,56897.09347996858,26.9478,26.9478,26.935,26.9414,56897.0935
2015-10-06 13:40:00,42.1,42.1,42.06,42.08,50740.65761418471,26.9478,26.9478,26.9222,26.935,50740.6576
2015-10-06 13:45:00,42.07,42.1,42.0,42.1,109592.6383121984,26.9286,26.9478,26.8837,26.9478,109592.6383
2015-10-06 13:50:00,42.11,42.17,42.1,42.11,73779.59824935472,26.9542,26.9926,26.9478,26.9542,73779.5982
2015-10-06 13:55:00,42.11,42.15,42.09,42.13,44614.52137807205,26.9542,26.9798,26.9414,26.967,44614.5214
2015-10-06 14:00:00,42.12,42.13,42.09,42.1,57380.76534620132,26.9606,26.967,26.9414,26.9478,57380.7653
2015-10-06 14:05:00,42.1,42.14,42.09,42.11,30205.364156660307,26.9478,26.9734,26.9414,26.9542,30205.3642
2015-10-06 14:10:00,42.1,42.25,42.1,42.25,51676.57950847267,26.9478,27.0438,26.9478,27.0438,51676.5795
2015-10-06 14:15:00,42.26,42.31,42.24,42.27,76591.85276624396,27.0502,27.0822,27.0374,27.0566,76591.8528
2015-10-06 14:20:00,42.27,42.31,42.24,42.3,27693.86151947032,27.0566,27.0822,27.0374,27.0758,27693.8615
2015-10-06 14:25:00,42.3,42.34,42.25,42.34,49009.08988890136,27.0758,27.1014,27.0438,27.1014,49009.0899
2015-10-06 14:30:00,42.34,42.35,42.26,42.35,57317.921669846255,27.1014,27.1078,27.0502,27.1078,57317.9217
2015-10-06 14:35:00,42.35,42.37,42.34,42.36,38225.788351475705,27.1078,27.1206,27.1014,27.1142,38225.7884
2015-10-06 14:40:00,42.36,42.36,42.3,42.33,43468.74649309841,27.1142,27.1142,27.0758,27.095,43468.7465
2015-10-06 14:45:00,42.33,42.33,42.26,42.31,71867.35495455055,27.095,27.095,27.0502,27.0822,71867.355
2015-10-06 14:50:00,42.31,42.34,42.24,42.27,79001.23442935698,27.0822,27.1014,27.0374,27.0566,79001.2344
2015-10-06 14:55:00,42.27,42.27,42.21,42.25,42343.171361238914,27.0566,27.0566,27.0182,27.0438,42343.1714
2015-10-06 15:00:00,42.26,42.3,42.21,42.29,104908.54000673324,27.0502,27.0758,27.0182,27.0694,104908.54
2015-10-06 15:05:00,42.3,42.33,42.26,42.3,109488.27292110874,27.0758,27.095,27.0502,27.0758,109488.2729
2015-10-06 15:10:00,42.31,42.31,42.26,42.31,43256.64908540007,27.0822,27.0822,27.0502,27.0822,43256.6491
2015-10-06 15:15:00,42.31,42.37,42.27,42.35,81598.02491302884,27.0822,27.1206,27.0566,27.1078,81598.0249
2015-10-06 15:20:00,42.35,42.42,42.33,42.39,63458.64661654135,27.1078,27.1526,27.095,27.1334,63458.6466
2015-10-06 15:25:00,42.39,42.42,42.36,42.41,51417.34934350802,27.1334,27.1526,27.1142,27.1462,51417.3493
2015-10-06 15:30:00,42.41,42.43,42.38,42.4,99720.57008192122,27.1462,27.159,27.127,27.1398,99720.5701
2015-10-06 15:35:00,42.4,42.41,42.34,42.35,66123.89181909998,27.1398,27.1462,27.1014,27.1078,66123.8918
2015-10-06 15:40:00,42.35,42.36,42.32,42.33,73658.39973066996,27.1078,27.1142,27.0886,27.095,73658.3997
2015-10-06 15:45:00,42.32,42.37,42.31,42.35,103937.82964874874,27.0886,27.1206,27.0822,27.1078,103937.8296
2015-10-06 15:50:00,42.35,42.4,42.33,42.39,112337.5603187072,27.1078,27.1398,27.095,27.1334,112337.5603
2015-10-06 15:55:00,42.39,42.39,42.33,42.36,217484.00852878465,27.1334,27.1334,27.095,27.1142,217484.0085
2015-10-07 09:30:00,42.86,43.05,42.75,42.92,152196.1620469083,27.4342,27.5558,27.3638,27.4726,152196.162
2015-10-07 09:35:00,42.94,43.21,42.93,43.13,87891.37021658623,27.4854,27.6583,27.479,27.607,87891.3702
2015-10-07 09:40:00,43.15,43.16,43.04,43.07,53803.16462798788,27.6198,27.6262,27.5494,27.5686,53803.1646
2015-10-07 09:45:00,43.06,43.1,43.0,43.06,67320.16608685894,27.5622,27.5878,27.5238,27.5622,67320.1661
2015-10-07 09:50:00,43.08,43.08,42.92,42.92,39805.85792840309,27.575,27.575,27.4726,27.4726,39805.8579
2015-10-07 09:55:00,42.93,42.95,42.89,42.9,84452.92335315901,27.479,27.4918,27.4534,27.4598,84452.9234
2015-10-07 10:00:00,42.91,43.0,42.9,42.98,159639.7710694647,27.4662,27.5238,27.4598,27.511,159639.7711
2015-10-07 10:05:00,42.99,43.0,42.89,42.92,76407.81057120413,27.5174,27.5238,27.4534,27.4726,76407.8106
2015-10-07 10:10:00,42.92,42.99,42.92,42.97,107092.3577600718,27.4726,27.5174,27.4726,27.5046,107092.3578
2015-10-07 10:15:00,42.98,43.08,42.96,43.08,66798.33913141061,27.511,27.575,27.4982,27.575,66798.3391
2015-10-07 10:20:00,43.08,43.08,43.0,43.02,58371.67545729996,27.575,27.575,27.5238,27.5366,58371.6755
2015-10-07 10:25:00,43.02,43.04,42.99,43.03,46696.21815733363,27.5366,27.5494,27.5174,27.543,46696.2182
2015-10-07 10:30:00,43.02,43.02,42.86,42.88,58422.17484008528,27.5366,27.5366,27.4342,27.447,58422.1748
2015-10-07 10:35:00,42.88,42.97,42.84,42.96,66229.37941869599,27.447,27.5046,27.4214,27.4982,66229.3794
2015-10-07 10:40:00,42.95,42.96,42.78,42.8,65221.63618000224,27.4918,27.4982,27.383,27.3958,65221.6362
2015-10-07 10:45:00,42.8,42.89,42.78,42.78,70818.09000112221,27.3958,27.4534,27.383,27.383,70818.09
2015-10-07 10:50:00,42.78,42.85,42.74,42.81,69441.14016384244,27.383,27.4278,27.3574,27.4022,69441.1402
2015-10-07 10:55:00,42.81,42.84,42.79,42.82,37414.43160139154,27.4022,27.4214,27.3894,27.4086,37414.4316
2015-10-07 11:00:00,42.82,42.84,42.67,42.7,38997.86780383795,27.4086,27.4214,27.3126,27.3318,38997.8678
2015-10-07 11:05:00,42.68,42.68,42.52,42.59,60450.00561104253,27.319,27.319,27.2166,27.2614,60450.0056
2015-10-07 11:10:00,42.59,42.59,42.48,42.5,36697.34036583997,27.2614,27.2614,27.191,27.2038,36697.3404
2015-10-07 11:15:00,42.49,42.51,42.38,42.46,58772.30389406352,27.1974,27.2102,27.127,27.1782,58772.3039
2015-10-07 11:20:00,42.45,42.5,42.41,42.44,66449.33228593873,27.1718,27.2038,27.1462,27.1654,66449.3323
2015-10-07 11:25:00,42.43,42.43,42.36,42.41,51152.50813601167,27.159,27.159,27.1142,27.1462,51152.5081
2015-10-07 11:30:00,42.42,42.54,42.38,42.53,56863.42722477836,27.1526,27.2294,27.127,27.223,56863.4272
2015-10-07 11:35:00,42.53,42.63,42.51,42.63,88127.03400291773,27.223,27.287,27.2102,27.287,88127.034
2015-10-07 11:40:00,42.62,42.63,42.5,42.53,85521.26585119514,27.2806,27.287,27.2038,27.223,85521.2659
2015-10-07 11:45:00,42.52,42.58,42.47,42.48,31600.26933004152,27.2166,27.255,27.1846,27.191,31600.2693
2015-10-07 11:50:00,42.49,42.54,42.48,42.53,41087.42004264392,27.1974,27.2294,27.191,27.223,41087.42
2015-10-07 11:55:00,42.52,42.67,42.51,42.65,40567.83750420828,27.2166,27.3126,27.2102,27.2998,40567.8375
2015-10-07 12:00:00,42.65,42.69,42.63,42.64,57712.939064078106,27.2998,27.3254,27.287,27.2934,57712.9391
2015-10-07 12:05:00,42.64,42.67,42.61,42.61,31948.153967007067,27.2934,27.3126,27.2742,27.2742,31948.154
2015-10-07 12:10:00,42.61,42.73,42.61,42.73,63174.727864437205,27.2742,27.351,27.2742,27.351,63174.7279
2015-10-07 12:15:00,42.73,42.75,42.7,42.74,52564.24643698799,27.351,27.3638,27.3318,27.3574,52564.2464
2015-10-07 12:20:00,42.74,42.74,42.55,42.55,31929.07642239928,27.3574,27.3574,27.2358,27.2358,31929.0764
2015-10-07 12:25:00,42.55,42.55,42.45,42.48,51877.454831107614,27.2358,27.2358,27.1718,27.191,51877.4548
2015-10-07 12:30:00,42.48,42.53,42.47,42.51,27665.806306811803,27.191,27.223,27.1846,27.2102,27665.8063
2015-10-07 12:35:00,42.5,42.54,42.48,42.54,26279.878801481314,27.2038,27.2294,27.191,27.2294,26279.8788
2015-10-07 12:40:00,42.53,42.64,42.46,42.64,35221.63618000224,27.223,27.2934,27.1782,27.2934,35221.6362
2015-10-07 12:45:00,42.64,42.64,42.59,42.62,22643.92324093817,27.2934,27.2934,27.2614,27.2806,22643.9232
2015-10-07 12:50:00,42.63,42.64,42.53,42.54,24360.902255639096,27.287,27.2934,27.223,27.2294,24360.9023
2015-10-07 12:55:00,42.55,42.62,42.54,42.57,33053.52934575244,27.2358,27.2806,27.2294,27.2486,33053.5293
2015-10-07 13:00:00,42.57,42.6,42.54,42.57,25363.034451801144,27.2486,27.2678,27.2294,27.2486,25363.0345
2015-10-07 13:05:00,42.56,42.69,42.55,42.69,23500.16833127595,27.2422,27.3254,27.2358,27.3254,23500.1683
2015-10-07 13:10:00,42.69,42.75,42.69,42.75,48100.10099876557,27.3254,27.3638,27.3254,27.3638,48100.101
2015-10-07 13:15:00,42.75,42.78,42.73,42.75,29303.108517562563,27.3638,27.383,27.351,27.3638,29303.1085
2015-10-07 13:20:00,42.75,42.78,42.74,42.77,17581.64066883627,27.3638,27.383,27.3574,27.3766,17581.6407
2015-10-07 13:25:00,42.76,42.78,42.7,42.71,29114.57748849736,27.3702,27.383,27.3318,27.3382,29114.5775
2015-10-07 13:30:00,42.72,42.85,42.72,42.83,42751.65525754685,27.3446,27.4278,27.3446,27.415,42751.6553
2015-10-07 13:35:00,42.83,42.84,42.8,42.82,24505.66715295702,27.415,27.4214,27.3958,27.4086,24505.6672
2015-10-07 13:40:00,42.83,42.89,42.81,42.87,32923.353159016944,27.415,27.4534,27.4022,27.4406,32923.3532
2015-10-07 13:45:00,42.88,42.92,42.84,42.87,36615.41914487712,27.447,27.4726,27.4214,27.4406,36615.4191
2015-10-07 13:50:00,42.86,42.87,42.8,42.82,41228.81831444282,27.4342,27.4406,27.3958,27.4086,41228.8183
2015-10-07 13:55:00,42.82,42.9,42.8,42.81,36172.146784872624,27.4086,27.4598,27.3958,27.4022,36172.1468
2015-10-07 14:00:00,42.81,42.9,42.78,42.89,55517.89922567613,27.4022,27.4598,27.383,27.4534,55517.8992
2015-10-07 14:05:00,42.89,42.92,42.84,42.84,33154.52811132308,27.4534,27.4726,27.4214,27.4214,33154.5281
2015-10-07 14:10:00,42.84,42.84,42.76,42.77,38210.07743238693,27.4214,27.4214,27.3702,27.3766,38210.0774
2015-10-07 14:15:00,42.77,42.84,42.76,42.76,36206.93524856919,27.3766,27.4214,27.3702,27.3702,36206.9352
2015-10-07 14:20:00,42.76,42.77,42.68,42.72,44374.36875771518,27.3702,27.3766,27.319,27.3446,44374.3688
2015-10-07 14:25:00,42.71,42.75,42.69,42.74,28496.24060150376,27.3382,27.3638,27.3254,27.3574,28496.2406
2015-10-07 14:30:00,42.75,42.81,42.71,42.72,56894.849062955895,27.3638,27.4022,27.3382,27.3446,56894.8491
2015-10-07 14:35:00,42.72,42.77,42.69,42.75,105044.32723600043,27.3446,27.3766,27.3254,27.3638,105044.3272
2015-10-07 14:40:00,42.75,42.81,42.75,42.77,43729.09886656941,27.3638,27.4022,27.3638,27.3766,43729.0989
2015-10-07 14:45:00,42.77,42.77,42.71,42.72,78185.38884524745,27.3766,27.3766,27.3382,27.3446,78185.3888
2015-10-07 14:50:00,42.73,42.77,42.7,42.77,66690.60711480193,27.351,27.3766,27.3318,27.3766,66690.6071
2015-10-07 14:55:00,42.77,42.78,42.75,42.75,46439.232409381664,27.3766,27.383,27.3638,27.3638,46439.2324
2015-10-07 15:00:00,42.75,42.8,42.72,42.75,44360.90225563909,27.3638,27.3958,27.3446,27.3638,44360.9023
2015-10-07 15:05:00,42.74,42.77,42.7,42.72,74859.16283245427,27.3574,27.3766,27.3318,27.3446,74859.1628
2015-10-07 15:10:00,42.71,42.82,42.71,42.8,62250.02805521266,27.3382,27.4086,27.3382,27.3958,62250.0281
2015-10-07 15:15:00,42.8,42.92,42.76,42.87,128313.32061497026,27.3958,27.4726,27.3702,27.4406,128313.3206
2015-10-07 15:20:00,42.87,42.87,42.78,42.8,81306.25070138031,27.4406,27.4406,27.383,27.3958,81306.2507
2015-10-07 15:25:00,42.81,42.82,42.75,42.79,97192.23431713611,27.4022,27.4086,27.3638,27.3894,97192.2343
2015-10-07 15:30:00,42.79,42.85,42.79,42.83,90733.92436314668,27.3894,27.4278,27.3894,27.415,90733.9244
2015-10-07 15:35:00,42.83,42.89,42.82,42.88,104897.31792166983,27.415,27.4534,27.4086,27.447,104897.3179
2015-10-07 15:40:00,42.88,42.95,42.87,42.94,157241.6114914151,27.447,27.4918,27.4406,27.4854,157241.6115
2015-10-07 15:45:00,42.95,42.96,42.81,42.84,137304.45516777015,27.4918,27.4982,27.4022,27.4214,137304.4552
2015-10-07 15:50:00,42.84,42.9,42.84,42.89,161498.14835596454,27.4214,27.4598,27.4214,27.4534,161498.1484
2015-10-07 15:55:00,42.89,42.94,42.86,42.93,211765.2339804736,27.4534,27.4854,27.4342,27.479,211765.234
2015-10-08 09:30:00,42.72,42.85,42.72,42.77,38361.5755807429,27.3446,27.4278,27.3446,27.3766,38361.5756
2015-10-08 09:35:00,42.77,42.87,42.74,42.75,33394.680731679946,27.3766,27.4406,27.3574,27.3638,33394.6807
2015-10-08 09:40:00,42.75,42.79,42.7,42.71,65395.57849848502,27.3638,27.3894,27.3318,27.3382,65395.5785
2015-10-08 09:45:00,42.71,42.8,42.7,42.75,53460.89103355404,27.3382,27.3958,27.3318,27.3638,53460.891
2015-10-08 09:50:00,42.75,42.83,42.72,42.83,53049.04051172708,27.3638,27.415,27.3446,27.415,53049.0405
2015-10-08 09:55:00,42.82,42.87,42.73,42.74,32960.38603972618,27.4086,27.4406,27.351,27.3574,32960.386
2015-10-08 10:00:00,42.74,42.83,42.71,42.78,61205.25193580967,27.3574,27.415,27.3382,27.383,61205.2519
2015-10-08 10:05:00,42.77,42.8,42.73,42.75,47156.323644933225,27.3766,27.3958,27.351,27.3638,47156.3236
2015-10-08 10:10:00,42.75,42.8,42.7,42.76,27782.515991471213,27.3638,27.3958,27.3318,27.3702,27782.516
2015-10-08 10:15:00,42.75,42.76,42.7,42.74,32907.64223992818,27.3638,27.3702,27.3318,27.3574,32907.6422
2015-10-08 10:20:00,42.74,42.74,42.67,42.67,31749.523061384803,27.3574,27.3574,27.3126,27.3126,31749.5231
2015-10-08 10:25:00,42.67,42.69,42.61,42.62,35296.82414992705,27.3126,27.3254,27.2742,27.2806,35296.8241
2015-10-08 10:30:00,42.62,42.69,42.62,42.66,47528.89686903827,27.2806,27.3254,27.2806,27.3062,47528.8969
2015-10-08 10:35:00,42.66,42.73,42.65,42.72,46741.10649758725,27.3062,27.351,27.2998,27.3446,46741.1065
2015-10-08 10:40:00,42.73,42.77,42.73,42.75,22207.38413197172,27.351,27.3766,27.351,27.3638,22207.3841
2015-10-08 10:45:00,42.76,42.84,42.76,42.77,27351.58792503647,27.3702,27.4214,27.3702,27.3766,27351.5879
2015-10-08 10:50:00,42.78,42.83,42.76,42.82,50158.231399394,27.383,27.415,27.3702,27.4086,50158.2314
2015-10-08 10:55:00,42.82,42.85,42.81,42.84,44384.46863427225,27.4086,27.4278,27.4022,27.4214,44384.4686
2015-10-08 11:00:00,42.84,42.88,42.81,42.84,73365.5033105151,27.4214,27.447,27.4022,27.4214,73365.5033
2015-10-08 11:05:00,42.85,42.85,42.82,42.84,32429.58141622713,27.4278,27.4278,27.4086,27.4214,32429.5814
2015-10-08 11:10:00,42.84,42.87,42.83,42.84,42174.84008528785,27.4214,27.4406,27.415,27.4214,42174.8401
2015-10-08 11:15:00,42.84,42.85,42.75,42.76,71865.11053753787,27.4214,27.4278,27.3638,27.3702,71865.1105
2015-10-08 11:20:00,42.77,42.87,42.75,42.84,46376.38873302659,27.3766,27.4406,27.3638,27.4214,46376.3887
2015-10-08 11:25:00,42.84,42.91,42.84,42.86,60951.63281337672,27.4214,27.4662,27.4214,27.4342,60951.6328
2015-10-08 11:30:00,42.87,42.98,42.86,42.94,32150.15149814836,27.4406,27.511,27.4342,27.4854,32150.1515
2015-10-08 11:35:00,42.95,42.97,42.9,42.96,37454.83110761979,27.4918,27.5046,27.4598,27.4982,37454.8311
2015-10-08 11:40:00,42.97,42.98,42.94,42.98,21877.454831107618,27.5046,27.511,27.4854,27.511,21877.4548
2015-10-08 11:45:00,42.98,43.0,42.96,42.99,92043.541690046,27.511,27.5238,27.4982,27.5174,92043.5417
2015-10-08 11:50:00,42.99,43.01,42.97,42.99,67528.89686903826,27.5174,27.5302,27.5046,27.5174,67528.8969
2015-10-08 11:55:00,42.99,43.08,42.98,43.05,29240.264841207496,27.5174,27.575,27.511,27.5558,29240.2648
2015-10-08 12:00:00,43.06,43.08,43.02,43.08,19503.983840197507,27.5622,27.575,27.5366,27.575,19503.9838
2015-10-08 12:05:00,43.08,43.08,42.99,43.0,31829.199865334976,27.575,27.575,27.5174,27.5238,31829.1999
2015-10-08 12:10:00,43.0,43.04,43.0,43.0,13256.649085400066,27.5238,27.5494,27.5238,27.5238,13256.6491
2015-10-08 12:15:00,43.01,43.08,43.01,43.04,29161.71024576366,27.5302,27.575,27.5302,27.5494,29161.7102
2015-10-08 12:20:00,43.04,43.09,43.03,43.08,19642.015486477387,27.5494,27.5814,27.543,27.575,19642.0155
2015-10-08 12:25:00,43.08,43.08,42.96,42.96,32634.94557288744,27.575,27.575,27.4982,27.4982,32634.9456
2015-10-08 12:30:00,42.97,43.0,42.97,42.99,36447.08786892604,27.5046,27.5238,27.5046,27.5174,36447.0879
2015-10-08 12:35:00,42.99,43.06,42.99,43.05,60948.2661878577,27.5174,27.5622,27.5174,27.5558,60948.2662
2015-10-08 12:40:00,43.06,43.1,43.06,43.08,21110.98642127708,27.5622,27.5878,27.5622,27.575,21110.9864
2015-10-08 12:45:00,43.08,43.09,42.95,42.96,104310.40287285377,27.575,27.5814,27.4918,27.4982,104310.4029
2015-10-08 12:50:00,42.95,43.0,42.92,43.0,29617.32689933789,27.4918,27.5238,27.4726,27.5238,29617.3269
2015-10-08 12:55:00,43.0,43.06,43.0,43.02,14293.569745258668,27.5238,27.5622,27.5238,27.5366,14293.5697
2015-10-08 13:00:00,43.02,43.06,42.98,42.98,16246.2125462911,27.5366,27.5622,27.511,27.511,16246.2125
2015-10-08 13:05:00,42.98,43.03,42.98,43.0,31215.35181236673,27.511,27.543,27.511,27.5238,31215.3518
2015-10-08 13:10:00,43.0,43.01,42.97,42.98,19089.88890135787,27.5238,27.5302,27.5046,27.511,19089.8889
2015-10-08 13:15:00,42.98,43.02,42.96,43.02,9775.558298731905,27.511,27.5366,27.4982,27.5366,9775.5583
2015-10-08 13:20:00,43.03,43.04,43.01,43.03,27562.56312422848,27.543,27.5494,27.5302,27.543,27562.5631
2015-10-08 13:25:00,43.03,43.07,43.02,43.03,19592.638312198407,27.543,27.5686,27.5366,27.543,19592.6383
2015-10-08 13:30:00,43.02,43.07,43.01,43.04,50522.94916395466,27.5366,27.5686,27.5302,27.5494,50522.9492
2015-10-08 13:35:00,43.05,43.07,43.04,43.05,44333.96925148693,27.5558,27.5686,27.5494,27.5558,44333.9693
2015-10-08 13:40:00,43.05,43.1,43.04,43.08,47850.97071035798,27.5558,27.5878,27.5494,27.575,47850.9707
2015-10-08 13:45:00,43.08,43.12,43.08,43.1,24549.433284704297,27.575,27.6006,27.575,27.5878,24549.4333
2015-10-08 13:50:00,43.08,43.15,43.07,43.14,39483.784087083375,27.575,27.6198,27.5686,27.6134,39483.7841
2015-10-08 13:55:00,43.14,43.19,43.14,43.16,34391.201885310285,27.6134,27.6455,27.6134,27.6262,34391.2019
2015-10-08 14:00:00,43.17,43.28,43.06,43.06,274209.4041072831,27.6326,27.7031,27.5622,27.5622,274209.4041
2015-10-08 14:05:00,43.06,43.06,42.83,42.91,148527.6624396813,27.5622,27.5622,27.415,27.4662,148527.6624
2015-10-08 14:10:00,42.89,43.0,42.89,42.92,168832.9031534059,27.4534,27.5238,27.4534,27.4726,168832.9032
2015-10-08 14:15:00,42.92,42.92,42.81,42.83,114497.81169341264,27.4726,27.4726,27.4022,27.415,114497.8117
2015-10-08 14:20:00,42.83,42.89,42.8,42.86,55695.20816967792,27.415,27.4534,27.3958,27.4342,55695.2082
2015-10-08 14:25:00,42.88,42.95,42.79,42.95,51881.94366513298,27.447,27.4918,27.3894,27.4918,51881.9437
2015-10-08 14:30:00,42.95,43.1,42.93,43.09,57299.96633374481,27.4918,27.5878,27.479,27.5814,57299.9663
2015-10-08 14:35:00,43.09,43.16,43.08,43.16,42263.494557288745,27.5814,27.6262,27.575,27.6262,42263.4946
2015-10-08 14:40:00,43.16,43.25,43.16,43.2,108042.8683649422,27.6262,27.6839,27.6262,27.6519,108042.8684
2015-10-08 14:45:00,43.2,43.28,43.17,43.25,79731.79216698463,27.6519,27.7031,27.6326,27.6839,79731.7922
2015-10-08 14:50:00,43.25,43.28,43.22,43.25,50102.12097407698,27.6839,27.7031,27.6647,27.6839,50102.121
2015-10-08 14:55:00,43.25,43.38,43.24,43.33,63781.84266636741,27.6839,27.7671,27.6775,27.7351,63781.8427
2015-10-08 15:00:00,43.33,43.41,43.31,43.36,110228.93053529345,27.7351,27.7863,27.7223,27.7543,110228.9305
2015-10-08 15:05:00,43.36,43.41,43.33,43.39,48223.54393446302,27.7543,27.7863,27.7351,27.7735,48223.5439
2015-10-08 15:10:00,43.39,43.46,43.39,43.41,76075.63685332735,27.7735,27.8183,27.7735,27.7863,76075.6369
2015-10-08 15:15:00,43.42,43.48,43.38,43.39,77946.35843339692,27.7927,27.8311,27.7671,27.7735,77946.3584
2015-10-08 15:20:00,43.39,43.44,43.33,43.36,254676.2428459208,27.7735,27.8055,27.7351,27.7543,254676.2428
2015-10-08 15:25:00,43.36,43.37,43.28,43.3,110448.8834025362,27.7543,27.7607,27.7031,27.7159,110448.8834
2015-10-08 15:30:00,43.31,43.33,43.27,43.27,48161.82246661429,27.7223,27.7351,27.6967,27.6967,48161.8225
2015-10-08 15:35:00,43.27,43.33,43.25,43.25,94219.5039838402,27.6967,27.7351,27.6839,27.6839,94219.504
2015-10-08 15:40:00,43.25,43.31,43.25,43.3,81510.49264953428,27.6839,27.7223,27.6839,27.7159,81510.4926
2015-10-08 15:45:00,43.3,43.34,43.28,43.33,136318.03389069688,27.7159,27.7415,27.7031,27.7351,136318.0339
2015-10-08 15:50:00,43.33,43.33,43.29,43.32,140618.3368869936,27.7351,27.7351,27.7095,27.7287,140618.3369
2015-10-08 15:55:00,43.32,43.36,43.28,43.33,265731.1188418808,27.7287,27.7543,27.7031,27.7351,265731.1188
2015-10-09 09:30:00,43.27,43.54,43.23,43.45,99852.9906856694,27.6967,27.8695,27.6711,27.8119,99852.9907
2015-10-09 09:35:00,43.46,43.66,43.43,43.61,95710.91908876668,27.8183,27.9463,27.7991,27.9143,95710.9191
2015-10-09 09:40:00,43.62,43.63,43.48,43.63,129887.77914936596,27.9207,27.9271,27.8311,27.9271,129887.7791
2015-10-09 09:45:00,43.62,43.65,43.49,43.51,60436.53910896644,27.9207,27.9399,27.8375,27.8503,60436.5391
2015-10-09 09:50:00,43.52,43.57,43.49,43.51,38724.04892829088,27.8567,27.8887,27.8375,27.8503,38724.0489
2015-10-09 09:55:00,43.51,43.53,43.41,43.45,59525.30580181797,27.8503,27.8631,27.7863,27.8119,59525.3058
2015-10-09 10:00:00,43.46,43.46,43.31,43.35,40465.7165301313,27.8183,27.8183,27.7223,27.7479,40465.7165
2015-10-09 10:05:00,43.34,43.35,43.27,43.28,62599.03490068454,27.7415,27.7479,27.6967,27.7031,62599.0349
2015-10-09 10:10:00,43.28,43.29,43.2,43.21,40158.231399394,27.7031,27.7095,27.6519,27.6583,40158.2314
2015-10-09 10:15:00,43.2,43.25,43.14,43.18,63666.25519021434,27.6519,27.6839,27.6134,27.639,63666.2552
2015-10-09 10:20:00,43.18,43.2,43.1,43.11,41143.53046796095,27.639,27.6519,27.5878,27.5942,41143.5305
2015-10-09 10:25:00,43.11,43.16,43.04,43.13,55437.100213219615,27.5942,27.6262,27.5494,27.607,55437.1002
2015-10-09 10:30:00,43.13,43.22,43.12,43.19,69633.03781842666,27.607,27.6647,27.6006,27.6455,69633.0378
2015-10-09 10:35:00,43.18,43.27,43.18,43.24,61860.62170351251,27.639,27.6967,27.639,27.6775,61860.6217
2015-10-09 10:40:00,43.25,43.28,43.19,43.22,35777.12939064078,27.6839,27.7031,27.6455,27.6647,35777.1294
2015-10-09 10:45:00,43.21,43.25,43.18,43.2,32781.954887218046,27.6583,27.6839,27.639,27.6519,32781.9549
2015-10-09 10:50:00,43.2,43.25,43.17,43.23,33868.252721355624,27.6519,27.6839,27.6326,27.6711,33868.2527
2015-10-09 10:55:00,43.24,43.28,43.22,43.26,37280.88878913702,27.6775,27.7031,27.6647,27.6903,37280.8888
2015-10-09 11:00:00,43.26,43.32,43.25,43.25,22274.71664235215,27.6903,27.7287,27.6839,27.6839,22274.7166
2015-10-09 11:05:00,43.25,43.25,43.18,43.19,30304.118505218263,27.6839,27.6839,27.639,27.6455,30304.1185
2015-10-09 11:10:00,43.2,43.2,43.12,43.15,49359.21894287958,27.6519,27.6519,27.6006,27.6198,49359.2189
2015-10-09 11:15:00,43.14,43.19,43.13,43.16,121035.79845135224,27.6134,27.6455,27.607,27.6262,121035.7985
2015-10-09 11:20:00,43.16,43.2,43.16,43.2,75186.84771630568,27.6262,27.6519,27.6262,27.6519,75186.8477
2015-10-09 11:25:00,43.19,43.3,43.18,43.28,88959.71271462238,27.6455,27.7159,27.639,27.7031,88959.7127
2015-10-09 11:30:00,43.28,43.28,43.2,43.21,46644.59656604197,27.7031,27.7031,27.6519,27.6583,46644.5966
2015-10-09 11:35:00,43.22,43.23,43.18,43.21,32839.18752104141,27.6647,27.6711,27.639,27.6583,32839.1875
2015-10-09 11:40:00,43.2,43.24,43.18,43.2,67158.5680619459,27.6519,27.6775,27.639,27.6519,67158.5681
2015-10-09 11:45:00,43.21,43.24,43.11,43.11,35386.60083043429,27.6583,27.6775,27.5942,27.5942,35386.6008
2015-10-09 11:50:00,43.11,43.16,43.07,43.08,18028.27965435978,27.5942,27.6262,27.5686,27.575,18028.2797
2015-10-09 11:55:00,43.08,43.12,43.07,43.11,25552.687689372684,27.575,27.6006,27.5686,27.5942,25552.6877
2015-10-09 12:00:00,43.11,43.14,43.08,43.08,25980.249130288405,27.5942,27.6134,27.575,27.575,25980.2491
2015-10-09 12:05:00,43.08,43.08,43.02,43.04,76358.43339692515,27.575,27.575,27.5366,27.5494,76358.4334
2015-10-09 12:10:00,43.04,43.08,43.04,43.06,40421.95039838402,27.5494,27.575,27.5494,27.5622,40421.9504
2015-10-09 12:15:00,43.05,43.08,43.04,43.07,253536.07900347884,27.5558,27.575,27.5494,27.5686,253536.079
2015-10-09 12:20:00,43.06,43.11,43.05,43.08,77232.63382336438,27.5622,27.5942,27.5558,27.575,77232.6338
2015-10-09 12:25:00,43.08,43.1,43.06,43.09,51860.62170351251,27.575,27.5878,27.5622,27.5814,51860.6217
2015-10-09 12:30:00,43.08,43.08,42.98,42.99,92342.04915273258,27.575,27.575,27.511,27.5174,92342.0492
2015-10-09 12:35:00,43.0,43.05,42.98,43.03,73552.91213107394,27.5238,27.5558,27.511,27.543,73552.9121
2015-10-09 12:40:00,43.02,43.02,42.94,42.98,44456.28997867803,27.5366,27.5366,27.4854,27.511,44456.29
2015-10-09 12:45:00,42.98,43.0,42.95,43.0,42916.6199079789,27.511,27.5238,27.4918,27.5238,42916.6199
2015-10-09 12:50:00,43.0,43.08,43.0,43.07,70993.15452811132,27.5238,27.575,27.5238,27.5686,70993.1545
2015-10-09 12:55:00,43.08,43.1,43.05,43.06,23135.45056671529,27.575,27.5878,27.5558,27.5622,23135.4506
2015-10-09 13:00:00,43.06,43.11,43.05,43.09,62866.120525193575,27.5622,27.5942,27.5558,27.5814,62866.1205
2015-10-09 13:05:00,43.09,43.11,43.05,43.05,68468.18538884525,27.5814,27.5942,27.5558,27.5558,68468.1854
2015-10-09 13:10:00,43.05,43.07,43.0,43.01,64794.07473908652,27.5558,27.5686,27.5238,27.5302,64794.0747
2015-10-09 13:15:00,43.01,43.06,43.0,43.01,47813.93782964875,27.5302,27.5622,27.5238,27.5302,47813.9378
2015-10-09 13:20:00,43.0,43.08,43.0,43.08,27849.848501851644,27.5238,27.575,27.5238,27.575,27849.8485
2015-10-09 13:25:00,43.08,43.1,43.05,43.05,31655.257546852205,27.575,27.5878,27.5558,27.5558,31655.2575
2015-10-09 13:30:00,43.05,43.07,43.0,43.04,40607.1148019302,27.5558,27.5686,27.5238,27.5494,40607.1148
2015-10-09 13:35:00,43.03,43.08,42.99,43.03,36319.15609920323,27.543,27.575,27.5174,27.543,36319.1561
2015-10-09 13:40:00,43.03,43.1,42.97,43.1,55419.14487711817,27.543,27.5878,27.5046,27.5878,55419.1449
2015-10-09 13:45:00,43.09,43.15,43.08,43.09,53079.34014139827,27.5814,27.6198,27.575,27.5814,53079.3401
2015-10-09 13:50:00,43.09,43.09,43.05,43.08,34186.95993715632,27.5814,27.5814,27.5558,27.575,34186.9599
2015-10-09 13:55:00,43.07,43.09,43.04,43.04,21702.390304118504,27.5686,27.5814,27.5494,27.5494,21702.3903
2015-10-09 14:00:00,43.05,43.08,43.01,43.01,29976.433621366847,27.5558,27.575,27.5302,27.5302,29976.4336
2015-10-09 14:05:00,43.01,43.05,42.99,43.03,28764.44843451913,27.5302,27.5558,27.5174,27.543,28764.4484
2015-10-09 14:10:00,43.03,43.07,43.02,43.04,22658.51195152059,27.543,27.5686,27.5366,27.5494,22658.512
2015-10-09 14:15:00,43.04,43.05,43.0,43.02,44571.87745483111,27.5494,27.5558,27.5238,27.5366,44571.8775
2015-10-09 14:20:00,43.02,43.05,43.01,43.03,38388.50858489507,27.5366,27.5558,27.5302,27.543,38388.5086
2015-10-09 14:25:00,43.03,43.12,43.02,43.09,31947.03175850073,27.543,27.6006,27.5366,27.5814,31947.0318
2015-10-09 14:30:00,43.09,43.1,43.05,43.08,39756.48075412412,27.5814,27.5878,27.5558,27.575,39756.4808
2015-10-09 14:35:00,43.08,43.11,43.05,43.1,24124.116260801256,27.575,27.5942,27.5558,27.5878,24124.1163
2015-10-09 14:40:00,43.1,43.12,43.08,43.08,40848.3896307934,27.5878,27.6006,27.575,27.575,40848.3896
2015-10-09 14:45:00,43.09,43.1,43.03,43.1,49845.13522612501,27.5814,27.5878,27.543,27.5878,49845.1352
2015-10-09 14:50:00,43.1,43.14,43.08,43.12,50335.5403433958,27.5878,27.6134,27.575,27.6006,50335.5403
2015-10-09 14:55:00,43.12,43.13,43.1,43.12,26525.64246436988,27.6006,27.607,27.5878,27.6006,26525.6425
2015-10-09 15:00:00,43.12,43.13,43.07,43.08,41306.25070138031,27.6006,27.607,27.5686,27.575,41306.2507
2015-10-09 15:05:00,43.08,43.12,43.07,43.11,24023.117495230614,27.575,27.6006,27.5686,27.5942,24023.1175
2015-10-09 15:10:00,43.11,43.12,43.05,43.08,42726.96667040736,27.5942,27.6006,27.5558,27.575,42726.9667
2015-10-09 15:15:00,43.08,43.08,43.03,43.04,50965.09931545281,27.575,27.575,27.543,27.5494,50965.0993
2015-10-09 15:20:00,43.04,43.05,43.02,43.03,34278.98103467624,27.5494,27.5558,27.5366,27.543,34278.981
2015-10-09 15:25:00,43.04,43.08,43.03,43.05,49849.62406015037,27.5494,27.575,27.543,27.5558,49849.6241
2015-10-09 15:30:00,43.06,43.15,43.06,43.15,42771.85501066098,27.5622,27.6198,27.5622,27.6198,42771.855
2015-10-09 15:35:00,43.15,43.17,43.12,43.14,44028.72853776231,27.6198,27.6326,27.6006,27.6134,44028.7285
2015-10-09 15:40:00,43.14,43.17,43.12,43.17,46139.602738188754,27.6134,27.6326,27.6006,27.6326,46139.6027
2015-10-09 15:45:00,43.17,43.18,43.13,43.15,72266.86118280776,27.6326,27.639,27.607,27.6198,72266.8612
2015-10-09 15:50:00,43.16,43.16,43.13,43.16,91130.06396588484,27.6262,27.6262,27.607,27.6262,91130.064
2015-10-09 15:55:00,43.16,43.18,43.12,43.12,203944.5628997868,27.6262,27.639,27.6006,27.6006,203944.5629
2015-10-12 09:30:00,43.12,43.22,42.95,43.06,75907.30557737628,27.6006,27.6647,27.4918,27.5622,75907.3056
2015-10-12 09:35:00,43.05,43.09,42.92,43.0,45447.20008977668,27.5558,27.5814,27.4726,27.5238,45447.2001
2015-10-12 09:40:00,43.0,43.06,42.98,43.06,33761.64291325328,27.5238,27.5622,27.511,27.5622,33761.6429
2015-10-12 09:45:00,43.06,43.11,43.02,43.09,67947.48064190327,27.5622,27.5942,27.5366,27.5814,67947.4806
2015-10-12 09:50:00,43.09,43.16,43.08,43.11,63013.12983952418,27.5814,27.6262,27.575,27.5942,63013.1298
2015-10-12 09:55:00,43.12,43.24,43.11,43.16,47618.6735495455,27.6006,27.6775,27.5942,27.6262,47618.6735
2015-10-12 10:00:00,43.15,43.24,43.08,43.24,150391.65076871283,27.6198,27.6775,27.575,27.6775,150391.6508
2015-10-12 10:05:00,43.24,43.27,43.22,43.25,42696.66704073617,27.6775,27.6967,27.6647,27.6839,42696.667
2015-10-12 10:10:00,43.24,43.28,43.22,43.22,91721.46784872629,27.6775,27.7031,27.6647,27.6647,91721.4678
2015-10-12 10:15:00,43.2,43.25,43.08,43.08,34505.667152957016,27.6519,27.6839,27.575,27.575,34505.6672
2015-10-12 10:20:00,43.08,43.1,42.99,43.0,66118.28077656828,27.575,27.5878,27.5174,27.5238,66118.2808
2015-10-12 10:25:00,43.0,43.06,42.97,43.05,22023.34193693188,27.5238,27.5622,27.5046,27.5558,22023.3419
2015-10-12 10:30:00,43.04,43.12,43.04,43.1,51883.06587363932,27.5494,27.6006,27.5494,27.5878,51883.0659
2015-10-12 10:35:00,43.1,43.13,43.07,43.08,39911.3455279991,27.5878,27.607,27.5686,27.575,39911.3455
2015-10-12 10:40:00,43.08,43.09,43.03,43.07,40475.81640668836,27.575,27.5814,27.543,27.5686,40475.8164
2015-10-12 10:45:00,43.07,43.08,43.0,43.07,27336.999214454045,27.5686,27.575,27.5238,27.5686,27336.9992
2015-10-12 10:50:00,43.08,43.1,42.99,43.0,35035.34956794972,27.575,27.5878,27.5174,27.5238,35035.3496
2015-10-12 10:55:00,43.01,43.02,42.96,42.96,16444.843451913366,27.5302,27.5366,27.4982,27.4982,16444.8435
2015-10-12 11:00:00,42.95,43.04,42.93,43.02,51077.32016608686,27.4918,27.5494,27.479,27.5366,51077.3202
2015-10-12 11:05:00,43.03,43.15,43.02,43.15,36873.52710133543,27.543,27.6198,27.5366,27.6198,36873.5271
2015-10-12 11:10:00,43.15,43.15,43.07,43.09,16279.878801481314,27.6198,27.6198,27.5686,27.5814,16279.8788
2015-10-12 11:15:00,43.1,43.11,43.05,43.08,23215.12737066547,27.5878,27.5942,27.5558,27.575,23215.1274
2015-10-12 11:20:00,43.08,43.16,43.08,43.13,21064.975872517112,27.575,27.6262,27.575,27.607,21064.9759
2015-10-12 11:25:00,43.14,43.17,43.14,43.16,20212.097407698348,27.6134,27.6326,27.6134,27.6262,20212.0974
2015-10-12 11:30:00,43.15,43.19,43.15,43.16,21011.10986421277,27.6198,27.6455,27.6198,27.6262,21011.1099
2015-10-12 11:35:00,43.16,43.16,43.09,43.13,16560.430928066435,27.6262,27.6262,27.5814,27.607,16560.4309
2015-10-12 11:40:00,43.12,43.15,43.05,43.11,89918.07877903714,27.6006,27.6198,27.5558,27.5942,89918.0788
2015-10-12 11:45:00,43.11,43.17,43.11,43.17,18464.818763326224,27.5942,27.6326,27.5942,27.6326,18464.8188
2015-10-12 11:50:00,43.17,43.2,43.16,43.19,26728.762204017505,27.6326,27.6519,27.6262,27.6455,26728.7622
2015-10-12 11:55:00,43.19,43.19,43.13,43.16,19590.393895185724,27.6455,27.6455,27.607,27.6262,19590.3939
2015-10-12 12:00:00,43.16,43.16,43.09,43.13,21266.9734036584,27.6262,27.6262,27.5814,27.607,21266.9734
2015-10-12 12:05:00,43.13,43.14,43.1,43.12,36710.80686791606,27.607,27.6134,27.5878,27.6006,36710.8069
2015-10-12 12:10:00,43.13,43.18,43.12,43.18,46763.55066771406,27.607,27.639,27.6006,27.639,46763.5507
2015-10-12 12:15:00,43.18,43.18,43.12,43.13,14698.68701604758,27.639,27.639,27.6006,27.607,14698.687
2015-10-12 12:20:00,43.13,43.13,43.08,43.09,19414.207159690268,27.607,27.607,27.575,27.5814,19414.2072
2015-10-12 12:25:00,43.09,43.11,43.07,43.11,22638.312198406464,27.5814,27.5942,27.5686,27.5942,22638.3122
2015-10-12 12:30:00,43.12,43.12,43.07,43.08,17982.26910559982,27.6006,27.6006,27.5686,27.575,17982.2691
2015-10-12 12:35:00,43.08,43.08,43.05,43.06,14612.276961059364,27.575,27.575,27.5558,27.5622,14612.277
2015-10-12 12:40:00,43.06,43.07,42.98,42.99,49213.33183705533,27.5622,27.5686,27.511,27.5174,49213.3318
2015-10-12 12:45:00,42.99,43.01,42.97,42.99,20865.222758388507,27.5174,27.5302,27.5046,27.5174,20865.2228
2015-10-12 12:50:00,42.99,43.04,42.99,43.01,34945.57288744248,27.5174,27.5494,27.5174,27.5302,34945.5729
2015-10-12 12:55:00,43.02,43.07,43.01,43.06,8488.385141959376,27.5366,27.5686,27.5302,27.5622,8488.3851
2015-10-12 13:00:00,43.06,43.06,42.97,42.98,28037.257322410504,27.5622,27.5622,27.5046,27.511,28037.2573
2015-10-12 13:05:00,42.98,42.99,42.94,42.96,23126.47289866457,27.511,27.5174,27.4854,27.4982,23126.4729
2015-10-12 13:10:00,42.96,42.99,42.94,42.97,25302.43519245876,27.4982,27.5174,27.4854,27.5046,25302.4352
2015-10-12 13:15:00,42.97,42.98,42.94,42.96,11115.475255302435,27.5046,27.511,27.4854,27.4982,11115.4753
2015-10-12 13:20:00,42.97,42.98,42.95,42.97,28816.0700258108,27.5046,27.511,27.4918,27.5046,28816.07
2015-10-12 13:25:00,42.95,43.0,42.95,42.99,28082.145662664123,27.4918,27.5238,27.4918,27.5174,28082.1457
2015-10-12 13:30:00,42.99,43.0,42.96,42.99,18551.22881831444,27.5174,27.5238,27.4982,27.5174,18551.2288
2015-10-12 13:35:00,43.0,43.05,43.0,43.05,20926.944226237232,27.5238,27.5558,27.5238,27.5558,20926.9442
2015-10-12 13:40:00,43.06,43.07,43.0,43.0,16452.69891145775,27.5622,27.5686,27.5238,27.5238,16452.6989
2015-10-12 13:45:00,43.0,43.05,43.0,43.04,18973.179216698463,27.5238,27.5558,27.5238,27.5494,18973.1792
2015-10-12 13:50:00,43.04,43.04,42.99,43.02,21250.14027606329,27.5494,27.5494,27.5174,27.5366,21250.1403
2015-10-12 13:55:00,43.02,43.04,43.0,43.03,20098.754348557963,27.5366,27.5494,27.5238,27.543,20098.7543
2015-10-12 14:00:00,43.04,43.06,43.02,43.05,28608.461452137806,27.5494,27.5622,27.5366,27.5558,28608.4615
2015-10-12 14:05:00,43.05,43.07,43.04,43.05,22578.83514757042,27.5558,27.5686,27.5494,27.5558,22578.8351
2015-10-12 14:10:00,43.05,43.07,43.03,43.05,18498.48501851644,27.5558,27.5686,27.543,27.5558,18498.485
2015-10-12 14:15:00,43.05,43.07,43.03,43.03,24028.72853776232,27.5558,27.5686,27.543,27.543,24028.7285
2015-10-12 14:20:00,43.04,43.07,43.04,43.06,16728.762204017505,27.5494,27.5686,27.5494,27.5622,16728.7622
2015-10-12 14:25:00,43.07,43.07,43.03,43.04,22171.473459768826,27.5686,27.5686,27.543,27.5494,22171.4735
2015-10-12 14:30:00,43.04,43.08,43.03,43.07,27380.76534620132,27.5494,27.575,27.543,27.5686,27380.7653
2015-10-12 14:35:00,43.07,43.08,43.05,43.07,18618.561328694872,27.5686,27.575,27.5558,27.5686,18618.5613
2015-10-12 14:40:00,43.07,43.07,43.05,43.07,25228.36943104029,27.5686,27.5686,27.5558,27.5686,25228.3694
2015-10-12 14:45:00,43.07,43.1,43.06,43.1,24378.857591740543,27.5686,27.5878,27.5622,27.5878,24378.8576
2015-10-12 14:50:00,43.11,43.13,43.09,43.12,23711.14353046796,27.5942,27.607,27.5814,27.6006,23711.1435
2015-10-12 14:55:00,43.12,43.13,43.09,43.12,26920.659858601728,27.6006,27.607,27.5814,27.6006,26920.6599
2015-10-12 15:00:00,43.11,43.14,43.1,43.1,23598.92267983391,27.5942,27.6134,27.5878,27.5878,23598.9227
2015-10-12 15:05:00,43.11,43.13,43.1,43.12,36754.57299966334,27.5942,27.607,27.5878,27.6006,36754.573
2015-10-12 15:10:00,43.12,43.16,43.1,43.12,32214.11738300976,27.6006,27.6262,27.5878,27.6006,32214.1174
2015-10-12 15:15:00,43.13,43.13,43.09,43.09,29096.62215239592,27.607,27.607,27.5814,27.5814,29096.6222
2015-10-12 15:20:00,43.09,43.12,43.08,43.11,34220.626192346535,27.5814,27.6006,27.575,27.5942,34220.6262
2015-10-12 15:25:00,43.1,43.11,43.08,43.08,34548.311076197955,27.5878,27.5942,27.575,27.575,34548.3111
2015-10-12 15:30:00,43.09,43.1,43.07,43.08,54709.909101110985,27.5814,27.5878,27.5686,27.575,54709.9091
2015-10-12 15:35:00,43.08,43.1,43.07,43.1,96992.48120300753,27.575,27.5878,27.5686,27.5878,96992.4812
2015-10-12 15:40:00,43.1,43.11,43.06,43.08,86184.49107844237,27.5878,27.5942,27.5622,27.575,86184.4911
2015-10-12 15:45:00,43.08,43.09,43.04,43.04,97297.72191673212,27.575,27.5814,27.5494,27.5494,97297.7219
2015-10-12 15:50:00,43.04,43.05,43.02,43.03,98730.78217932892,27.5494,27.5558,27.5366,27.543,98730.7822
2015-10-12 15:55:00,43.03,43.08,43.01,43.06,263256.64908540004,27.543,27.575,27.5302,27.5622,263256.6491
2015-10-13 09:30:00,42.89,42.89,42.72,42.84,108128.15621142408,27.4534,27.4534,27.3446,27.4214,108128.1562
2015-10-13 09:35:00,42.84,42.84,42.71,42.73,84173.49343508024,27.4214,27.4214,27.3382,27.351,84173.4934
2015-10-13 09:40:00,42.74,42.76,42.66,42.72,199547.7499719448,27.3574,27.3702,27.3062,27.3446,199547.75
2015-10-13 09:45:00,42.73,42.81,42.69,42.81,56943.104028728536,27.351,27.4022,27.3254,27.4022,56943.104
2015-10-13 09:50:00,42.8,42.88,42.8,42.82,36139.602738188754,27.3958,27.447,27.3958,27.4086,36139.6027
2015-10-13 09:55:00,42.81,42.84,42.78,42.84,50236.78599483784,27.4022,27.4214,27.383,27.4214,50236.786
2015-10-13 10:00:00,42.84,42.95,42.82,42.92,143422.73594433846,27.4214,27.4918,27.4086,27.4726,143422.7359
2015-10-13 10:05:00,42.92,42.98,42.89,42.96,46644.59656604197,27.4726,27.511,27.4534,27.4982,46644.5966
2015-10-13 10:10:00,42.96,43.0,42.89,42.94,63513.63483335204,27.4982,27.5238,27.4534,27.4854,63513.6348
2015-10-13 10:15:00,42.93,43.03,42.89,43.0,29470.31758500729,27.479,27.543,27.4534,27.5238,29470.3176
2015-10-13 10:20:00,43.0,43.0,42.94,42.95,27130.5128492874,27.5238,27.5238,27.4854,27.4918,27130.5128
2015-10-13 10:25:00,42.94,43.04,42.94,43.03,25273.257771293906,27.4854,27.5494,27.4854,27.543,25273.2578
2015-10-13 10:30:00,43.04,43.09,43.02,43.06,34670.63180338907,27.5494,27.5814,27.5366,27.5622,34670.6318
2015-10-13 10:35:00,43.07,43.08,42.98,43.0,24414.76826394344,27.5686,27.575,27.511,27.5238,24414.7683
2015-10-13 10:40:00,43.0,43.07,42.99,43.0,40235.6637863315,27.5238,27.5686,27.5174,27.5238,40235.6638
2015-10-13 10:45:00,43.0,43.05,43.0,43.02,127951.96947592862,27.5238,27.5558,27.5238,27.5366,127951.9695
2015-10-13 10:50:00,43.02,43.08,43.02,43.08,59828.3020985299,27.5366,27.575,27.5366,27.575,59828.3021
2015-10-13 10:55:00,43.08,43.17,43.08,43.16,53942.3184827741,27.575,27.6326,27.575,27.6262,53942.3185
2015-10-13 11:00:00,43.16,43.19,43.15,43.17,29123.55515654809,27.6262,27.6455,27.6198,27.6326,29123.5552
2015-10-13 11:05:00,43.17,43.2,43.14,43.2,46496.46504320503,27.6326,27.6519,27.6134,27.6519,46496.465
2015-10-13 11:10:00,43.2,43.26,43.19,43.21,48811.58119178543,27.6519,27.6903,27.6455,27.6583,48811.5812
2015-10-13 11:15:00,43.21,43.23,43.17,43.19,45981.37133879474,27.6583,27.6711,27.6326,27.6455,45981.3713
2015-10-13 11:20:00,43.2,43.24,43.19,43.2,40428.68364942206,27.6519,27.6775,27.6455,27.6519,40428.6836
2015-10-13 11:25:00,43.2,43.2,43.11,43.12,71427.44922006509,27.6519,27.6519,27.5942,27.6006,71427.4492
2015-10-13 11:30:00,43.12,43.14,43.09,43.12,24816.51890921333,27.6006,27.6134,27.5814,27.6006,24816.5189
2015-10-13 11:35:00,43.12,43.16,43.1,43.16,18400.85287846482,27.6006,27.6262,27.5878,27.6262,18400.8529
2015-10-13 11:40:00,43.16,43.16,43.08,43.13,31310.739535405675,27.6262,27.6262,27.575,27.607,31310.7395
2015-10-13 11:45:00,43.13,43.17,43.08,43.11,16487.487375154302,27.607,27.6326,27.575,27.5942,16487.4874
2015-10-13 11:50:00,43.11,43.12,43.04,43.06,19489.39512961508,27.5942,27.6006,27.5494,27.5622,19489.3951
2015-10-13 11:55:00,43.06,43.06,43.01,43.01,49697.00370328807,27.5622,27.5622,27.5302,27.5302,49697.0037
2015-10-13 12:00:00,43.01,43.03,43.0,43.01,55658.17528896869,27.5302,27.543,27.5238,27.5302,55658.1753
2015-10-13 12:05:00,43.01,43.01,42.97,42.99,13479.96857816182,27.5302,27.5302,27.5046,27.5174,13479.9686
2015-10-13 12:10:00,42.99,42.99,42.93,42.96,22994.0522949164,27.5174,27.5174,27.479,27.4982,22994.0523
2015-10-13 12:15:00,42.95,42.97,42.92,42.94,30952.755021883066,27.4918,27.5046,27.4726,27.4854,30952.755
2015-10-13 12:20:00,42.94,42.99,42.93,42.98,17692.739310963978,27.4854,27.5174,27.479,27.511,17692.7393
2015-10-13 12:25:00,42.98,43.0,42.95,42.95,18641.00549882168,27.511,27.5238,27.4918,27.4918,18641.0055
2015-10-13 12:30:00,42.96,43.0,42.96,43.0,16747.839748625294,27.4982,27.5238,27.4982,27.5238,16747.8397
2015-10-13 12:35:00,43.0,43.01,42.93,42.96,38579.28403097295,27.5238,27.5302,27.479,27.4982,38579.284
2015-10-13 12:40:00,42.97,42.97,42.92,42.92,14590.954999438894,27.5046,27.5046,27.4726,27.4726,14590.955
2015-10-13 12:45:00,42.92,42.93,42.86,42.86,37811.69341263607,27.4726,27.479,27.4342,27.4342,37811.6934
2015-10-13 12:50:00,42.86,42.86,42.83,42.83,53607.90034788464,27.4342,27.4342,27.415,27.415,53607.9003
2015-10-13 12:55:00,42.84,42.84,42.8,42.8,24386.71305128493,27.4214,27.4214,27.3958,27.3958,24386.7131
2015-10-13 13:00:00,42.81,42.82,42.77,42.8,40860.73392436314,27.4022,27.4086,27.3766,27.3958,40860.7339
2015-10-13 13:05:00,42.79,42.8,42.75,42.75,33747.05420267086,27.3894,27.3958,27.3638,27.3638,33747.0542
2015-10-13 13:10:00,42.75,42.75,42.71,42.75,29153.85478621928,27.3638,27.3638,27.3382,27.3638,29153.8548
2015-10-13 13:15:00,42.75,42.79,42.75,42.79,31720.34564021995,27.3638,27.3894,27.3638,27.3894,31720.3456
2015-10-13 13:20:00,42.79,42.79,42.73,42.75,37115.92413870497,27.3894,27.3894,27.351,27.3638,37115.9241
2015-10-13 13:25:00,42.75,42.75,42.68,42.69,33554.03433958029,27.3638,27.3638,27.319,27.3254,33554.0343
2015-10-13 13:30:00,42.7,42.71,42.64,42.68,70949.38839636404,27.3318,27.3382,27.2934,27.319,70949.3884
2015-10-13 13:35:00,42.68,42.69,42.64,42.67,75140.83716754573,27.319,27.3254,27.2934,27.3126,75140.8372
2015-10-13 13:40:00,42.67,42.72,42.66,42.68,29731.792166984626,27.3126,27.3446,27.3062,27.319,29731.7922
2015-10-13 13:45:00,42.68,42.74,42.68,42.73,23506.901582314,27.319,27.3574,27.319,27.351,23506.9016
2015-10-13 13:50:00,42.72,42.74,42.69,42.7,29223.431713612383,27.3446,27.3574,27.3254,27.3318,29223.4317
2015-10-13 13:55:00,42.7,42.72,42.63,42.66,45776.00718213444,27.3318,27.3446,27.287,27.3062,45776.0072
2015-10-13 14:00:00,42.66,42.67,42.61,42.67,19440.0179553361,27.3062,27.3126,27.2742,27.3126,19440.018
2015-10-13 14:05:00,42.67,42.72,42.66,42.69,43116.3730221075,27.3126,27.3446,27.3062,27.3254,43116.373
2015-10-13 14:10:00,42.69,42.77,42.68,42.77,29964.089327797104,27.3254,27.3766,27.319,27.3766,29964.0893
2015-10-13 14:15:00,42.77,42.8,42.76,42.77,37587.25171136797,27.3766,27.3958,27.3702,27.3766,37587.2517
2015-10-13 14:20:00,42.77,42.83,42.76,42.78,85655.930871956,27.3766,27.415,27.3702,27.383,85655.9309
2015-10-13 14:25:00,42.79,42.82,42.77,42.81,33891.819099988774,27.3894,27.4086,27.3766,27.4022,33891.8191
2015-10-13 14:30:00,42.8,42.81,42.76,42.79,74845.69633037818,27.3958,27.4022,27.3702,27.3894,74845.6963
2015-10-13 14:35:00,42.79,42.84,42.78,42.84,30600.381550892154,27.3894,27.4214,27.383,27.4214,30600.3816
2015-10-13 14:40:00,42.84,42.84,42.81,42.81,22494.66950959488,27.4214,27.4214,27.4022,27.4022,22494.6695
2015-10-13 14:45:00,42.82,42.88,42.82,42.87,33524.85691841544,27.4086,27.447,27.4086,27.4406,33524.8569
2015-10-13 14:50:00,42.86,42.87,42.84,42.86,29275.05330490405,27.4342,27.4406,27.4214,27.4342,29275.0533
2015-10-13 14:55:00,42.86,42.92,42.86,42.9,35409.045000561106,27.4342,27.4726,27.4342,27.4598,35409.045
2015-10-13 15:00:00,42.9,42.92,42.88,42.89,20805.74570755246,27.4598,27.4726,27.447,27.4534,20805.7457
2015-10-13 15:05:00,42.9,42.9,42.84,42.87,31057.12041297273,27.4598,27.4598,27.4214,27.4406,31057.1204
2015-10-13 15:10:00,42.87,42.9,42.82,42.82,37102.45763662888,27.4406,27.4598,27.4086,27.4086,37102.4576
2015-10-13 15:15:00,42.82,42.83,42.75,42.78,88526.54023117495,27.4086,27.415,27.3638,27.383,88526.5402
2015-10-13 15:20:00,42.77,42.78,42.74,42.75,47399.84289080911,27.3766,27.383,27.3574,27.3638,47399.8429
2015-10-13 15:25:00,42.75,42.77,42.72,42.74,90819.21220962856,27.3638,27.3766,27.3446,27.3574,90819.2122
2015-10-13 15:30:00,42.74,42.77,42.72,42.73,60427.56144091572,27.3574,27.3766,27.3446,27.351,60427.5614
2015-10-13 15:35:00,42.72,42.74,42.67,42.69,71447.64897317921,27.3446,27.3574,27.3126,27.3254,71447.649
2015-10-13 15:40:00,42.7,42.72,42.66,42.66,59982.04466389855,27.3318,27.3446,27.3062,27.3062,59982.0447
2015-10-13 15:45:00,42.67,42.71,42.67,42.69,57030.63629222309,27.3126,27.3382,27.3126,27.3254,57030.6363
2015-10-13 15:50:00,42.68,42.73,42.66,42.68,124074.73908652228,27.319,27.351,27.3062,27.319,124074.7391
2015-10-13 15:55:00,42.67,42.69,42.64,42.67,360690.1582313994,27.3126,27.3254,27.2934,27.3126,360690.1582
2015-10-14 09:30:00,42.45,42.45,42.08,42.1,177462.68656716417,27.1718,27.1718,26.935,26.9478,177462.6866
2015-10-14 09:35:00,42.1,42.12,41.71,41.73,377762.31623835705,26.9478,26.9606,26.6981,26.7109,377762.3162
2015-10-14 09:40:00,41.74,42.02,41.72,41.98,205115.02637189988,26.7173,26.8965,26.7045,26.8709,205115.0264
2015-10-14 09:45:00,41.97,42.2,41.95,42.16,132100.77432386938,26.8645,27.0118,26.8517,26.9862,132100.7743
2015-10-14 09:50:00,42.16,42.28,42.12,42.26,77197.84535966782,26.9862,27.063,26.9606,27.0502,77197.8454
2015-10-14 09:55:00,42.26,42.34,42.17,42.23,126481.8763326226,27.0502,27.1014,26.9926,27.031,126481.8763
2015-10-14 10:00:00,42.23,42.26,42.16,42.26,58321.17607451464,27.031,27.0502,26.9862,27.0502,58321.1761
2015-10-14 10:05:00,42.27,42.33,42.18,42.19,59326.67489619571,27.0566,27.095,26.999,27.0054,59326.6749
2015-10-14 10:10:00,42.2,42.2,42.09,42.09,80221.07507574908,27.0118,27.0118,26.9414,26.9414,80221.0751
2015-10-14 10:15:00,42.09,42.22,42.06,42.16,106550.33105150936,26.9414,27.0246,26.9222,26.9862,106550.3311
2015-10-14 10:20:00,42.15,42.15,42.1,42.11,60472.449781169336,26.9798,26.9798,26.9478,26.9542,60472.4498
2015-10-14 10:25:00,42.11,42.12,42.06,42.09,52971.60812478959,26.9542,26.9606,26.9222,26.9414,52971.6081
2015-10-14 10:30:00,42.08,42.12,42.03,42.1,45354.05678375042,26.935,26.9606,26.9029,26.9478,45354.0568
2015-10-14 10:35:00,42.1,42.1,41.98,42.03,97888.00359106722,26.9478,26.9478,26.8709,26.9029,97888.0036
2015-10-14 10:40:00,42.03,42.05,41.99,41.99,64192.570979688026,26.9029,26.9157,26.8773,26.8773,64192.571
2015-10-14 10:45:00,41.96,42.01,41.95,41.99,132707.88912579956,26.8581,26.8901,26.8517,26.8773,132707.8891
2015-10-14 10:50:00,41.99,42.06,41.92,41.92,115092.58220177308,26.8773,26.9222,26.8325,26.8325,115092.5822
2015-10-14 10:55:00,41.92,42.07,41.91,42.05,99785.65817528896,26.8325,26.9286,26.8261,26.9157,99785.6582
2015-10-14 11:00:00,42.05,42.15,42.01,42.15,96349.45572887444,26.9157,26.9798,26.8901,26.9798,96349.4557
2015-10-14 11:05:00,42.15,42.15,42.06,42.09,28621.92795421389,26.9798,26.9798,26.9222,26.9414,28621.928
2015-10-14 11:10:00,42.08,42.11,42.03,42.03,49701.49253731343,26.935,26.9542,26.9029,26.9029,49701.4925
2015-10-14 11:15:00,42.02,42.09,42.02,42.05,64171.24901806755,26.8965,26.9414,26.8965,26.9157,64171.249
2015-10-14 11:20:00,42.05,42.1,42.02,42.09,71445.40455616653,26.9157,26.9478,26.8965,26.9414,71445.4046
2015-10-14 11:25:00,42.09,42.16,42.08,42.1,43909.77443609022,26.9414,26.9862,26.935,26.9478,43909.7744
2015-10-14 11:30:00,42.1,42.12,42.06,42.12,61361.238918191,26.9478,26.9606,26.9222,26.9606,61361.2389
2015-10-14 11:35:00,42.12,42.24,42.11,42.22,41875.21041409494,26.9606,27.0374,26.9542,27.0246,41875.2104
2015-10-14 11:40:00,42.23,42.26,42.19,42.2,35410.16720906744,27.031,27.0502,27.0054,27.0118,35410.1672
2015-10-14 11:45:00,42.19,42.2,42.13,42.14,23209.516328133766,27.0054,27.0118,26.967,26.9734,23209.5163
2015-10-14 11:50:00,42.14,42.3,42.12,42.24,109613.96027381888,26.9734,27.0758,26.9606,27.0374,109613.9603
2015-10-14 11:55:00,42.23,42.31,42.2,42.29,49057.344854674,27.031,27.0822,27.0118,27.0694,49057.3449
2015-10-14 12:00:00,42.3,42.31,42.25,42.26,47115.92413870497,27.0758,27.0822,27.0438,27.0502,47115.9241
2015-10-14 12:05:00,42.25,42.26,42.15,42.17,47782.51599147121,27.0438,27.0502,26.9798,26.9926,47782.516
2015-10-14 12:10:00,42.16,42.18,42.16,42.18,40084.16563797554,26.9862,26.999,26.9862,26.999,40084.1656
2015-10-14 12:15:00,42.18,42.23,42.14,42.18,50446.63898552351,26.999,27.031,26.9734,26.999,50446.639
2015-10-14 12:20:00,42.18,42.26,42.16,42.26,43216.24957917181,26.999,27.0502,26.9862,27.0502,43216.2496
2015-10-14 12:25:00,42.26,42.31,42.25,42.28,71308.495118393,27.0502,27.0822,27.0438,27.063,71308.4951
2015-10-14 12:30:00,42.29,42.38,42.26,42.38,48444.619010212096,27.0694,27.127,27.0502,27.127,48444.619
2015-10-14 12:35:00,42.38,42.41,42.34,42.38,30426.43923240938,27.127,27.1462,27.1014,27.127,30426.4392
2015-10-14 12:40:00,42.38,42.48,42.38,42.43,57113.679721692286,27.127,27.191,27.127,27.159,57113.6797
2015-10-14 12:45:00,42.42,42.46,42.4,42.43,69129.16619907979,27.1526,27.1782,27.1398,27.159,69129.1662
2015-10-14 12:50:00,42.43,42.51,42.42,42.46,57904.83671866232,27.159,27.2102,27.1526,27.1782,57904.8367
2015-10-14 12:55:00,42.46,42.47,42.38,42.39,27372.90988665694,27.1782,27.1846,27.127,27.1334,27372.9099
2015-10-14 13:00:00,42.38,42.43,42.34,42.34,50289.52979463584,27.127,27.159,27.1014,27.1014,50289.5298
2015-10-14 13:05:00,42.35,42.42,42.33,42.42,33243.18258332398,27.1078,27.1526,27.095,27.1526,33243.1826
2015-10-14 13:10:00,42.42,42.47,42.41,42.46,46114.91415104926,27.1526,27.1846,27.1462,27.1782,46114.9142
2015-10-14 13:15:00,42.47,42.48,42.36,42.36,73006.39658848614,27.1846,27.191,27.1142,27.1142,73006.3966
2015-10-14 13:20:00,42.35,42.37,42.34,42.36,32643.92324093817,27.1078,27.1206,27.1014,27.1142,32643.9232
2015-10-14 13:25:00,42.35,42.38,42.32,42.35,46778.13937829649,27.1078,27.127,27.0886,27.1078,46778.1394
2015-10-14 13:30:00,42.35,42.37,42.35,42.35,71917.85433733587,27.1078,27.1206,27.1078,27.1078,71917.8543
2015-10-14 13:35:00,42.36,42.38,42.34,42.35,59192.00987543485,27.1142,27.127,27.1014,27.1078,59192.0099
2015-10-14 13:40:00,42.34,42.35,42.28,42.32,79749.74750308607,27.1014,27.1078,27.063,27.0886,79749.7475
2015-10-14 13:45:00,42.33,42.36,42.3,42.35,64748.06419032656,27.095,27.1142,27.0758,27.1078,64748.0642
2015-10-14 13:50:00,42.35,42.36,42.3,42.32,77111.4353046796,27.1078,27.1142,27.0758,27.0886,77111.4353
2015-10-14 13:55:00,42.32,42.38,42.31,42.35,44801.9301986309,27.0886,27.127,27.0822,27.1078,44801.9302
2015-10-14 14:00:00,42.35,42.41,42.31,42.31,77244.97811693411,27.1078,27.1462,27.0822,27.0822,77244.9781
2015-10-14 14:05:00,42.3,42.31,42.19,42.21,50609.35921894288,27.0758,27.0822,27.0054,27.0182,50609.3592
2015-10-14 14:10:00,42.2,42.25,42.17,42.24,46070.02581079564,27.0118,27.0438,26.9926,27.0374,46070.0258
2015-10-14 14:15:00,42.24,42.26,42.19,42.2,41088.54225115026,27.0374,27.0502,27.0054,27.0118,41088.5423
2015-10-14 14:20:00,42.2,42.25,42.16,42.17,71603.63595556054,27.0118,27.0438,26.9862,26.9926,71603.636
2015-10-14 14:25:00,42.16,42.18,42.07,42.07,90354.6178880036,26.9862,26.999,26.9286,26.9286,90354.6179
2015-10-14 14:30:00,42.07,42.08,41.99,42.0,72214.11738300975,26.9286,26.935,26.8773,26.8837,72214.1174
2015-10-14 14:35:00,42.0,42.07,41.99,42.07,64110.649758725165,26.8837,26.9286,26.8773,26.9286,64110.6498
2015-10-14 14:40:00,42.07,42.08,42.03,42.03,35602.06486365166,26.9286,26.935,26.9029,26.9029,35602.0649
2015-10-14 14:45:00,42.03,42.03,41.99,42.0,44762.652900908986,26.9029,26.9029,26.8773,26.8837,44762.6529
2015-10-14 14:50:00,41.99,42.02,41.97,41.98,32941.30849511839,26.8773,26.8965,26.8645,26.8709,32941.3085
2015-10-14 14:55:00,41.98,42.02,41.97,42.02,36257.4346313545,26.8709,26.8965,26.8645,26.8965,36257.4346
2015-10-14 15:00:00,42.02,42.1,42.02,42.1,43245.42700033666,26.8965,26.9478,26.8965,26.9478,43245.427
2015-10-14 15:05:00,42.1,42.1,42.05,42.1,69613.96027381887,26.9478,26.9478,26.9157,26.9478,69613.9603
2015-10-14 15:10:00,42.09,42.12,42.09,42.1,49805.85792840309,26.9414,26.9606,26.9414,26.9478,49805.8579
2015-10-14 15:15:00,42.1,42.1,42.03,42.06,83382.3364381102,26.9478,26.9478,26.9029,26.9222,83382.3364
2015-10-14 15:20:00,42.06,42.08,42.02,42.07,147206.82302771855,26.9222,26.935,26.8965,26.9286,147206.823
2015-10-14 15:25:00,42.07,42.14,42.06,42.14,75127.37066546964,26.9286,26.9734,26.9222,26.9734,75127.3707
2015-10-14 15:30:00,42.14,42.23,42.14,42.18,124179.10447761194,26.9734,27.031,26.9734,26.999,124179.1045
2015-10-14 15:35:00,42.18,42.18,42.13,42.14,95552.68768937267,26.999,26.999,26.967,26.9734,95552.6877
2015-10-14 15:40:00,42.15,42.2,42.12,42.14,143670.74402423968,26.9798,27.0118,26.9606,26.9734,143670.744
2015-10-14 15:45:00,42.14,42.15,42.09,42.1,209130.2884075861,26.9734,26.9798,26.9414,26.9478,209130.2884
2015-10-14 15:50:00,42.1,42.1,42.02,42.03,310338.9069689148,26.9478,26.9478,26.8965,26.9029,310338.907
2015-10-14 15:55:00,42.04,42.09,42.03,42.05,478004.7132757266,26.9093,26.9414,26.9029,26.9157,478004.7133
2015-10-15 09:30:00,42.58,42.72,42.41,42.41,113485.57962069352,27.255,27.3446,27.1462,27.1462,113485.5796
2015-10-15 09:35:00,42.41,42.51,42.32,42.49,48093.36774772753,27.1462,27.2102,27.0886,27.1974,48093.3677
2015-10-15 09:40:00,42.5,42.55,42.43,42.54,36243.968129278415,27.2038,27.2358,27.159,27.2294,36243.9681
2015-10-15 09:45:00,42.55,42.61,42.49,42.54,76641.22994052294,27.2358,27.2742,27.1974,27.2294,76641.2299
2015-10-15 09:50:00,42.56,42.56,42.4,42.43,32271.350016833127,27.2422,27.2422,27.1398,27.159,32271.35
2015-10-15 09:55:00,42.43,42.51,42.39,42.4,92622.60127931768,27.159,27.2102,27.1334,27.1398,92622.6013
2015-10-15 10:00:00,42.39,42.49,42.32,42.38,60622.82572101896,27.1334,27.1974,27.0886,27.127,60622.8257
2015-10-15 10:05:00,42.39,42.43,42.28,42.31,73739.19874312647,27.1334,27.159,27.063,27.0822,73739.1987
2015-10-15 10:10:00,42.3,42.47,42.29,42.45,63082.70676691729,27.0758,27.1846,27.0694,27.1718,63082.7068
2015-10-15 10:15:00,42.45,42.51,42.43,42.51,47421.16485242958,27.1718,27.2102,27.159,27.2102,47421.1649
2015-10-15 10:20:00,42.51,42.54,42.45,42.49,34993.82785321512,27.2102,27.2294,27.1718,27.1974,34993.8279
2015-10-15 10:25:00,42.49,42.49,42.35,42.38,43632.58893502413,27.1974,27.1974,27.1078,27.127,43632.5889
2015-10-15 10:30:00,42.37,42.42,42.31,42.39,45397.822915497694,27.1206,27.1526,27.0822,27.1334,45397.8229
2015-10-15 10:35:00,42.4,42.43,42.35,42.37,38377.28649983167,27.1398,27.159,27.1078,27.1206,38377.2865
2015-10-15 10:40:00,42.36,42.43,42.35,42.42,65434.85579620693,27.1142,27.159,27.1078,27.1526,65434.8558
2015-10-15 10:45:00,42.43,42.52,42.43,42.52,25226.12501402761,27.159,27.2166,27.159,27.2166,25226.125
2015-10-15 10:50:00,42.53,42.58,42.51,42.57,145668.27516552576,27.223,27.255,27.2102,27.2486,145668.2752
2015-10-15 10:55:00,42.58,42.59,42.55,42.59,73800.9202109752,27.255,27.2614,27.2358,27.2614,73800.9202
2015-10-15 11:00:00,42.59,42.6,42.54,42.59,51021.20974076983,27.2614,27.2678,27.2294,27.2614,51021.2097
2015-10-15 11:05:00,42.59,42.61,42.54,42.57,42943.55291213107,27.2614,27.2742,27.2294,27.2486,42943.5529
2015-10-15 11:10:00,42.57,42.59,42.5,42.51,30143.64268881158,27.2486,27.2614,27.2038,27.2102,30143.6427
2015-10-15 11:15:00,42.52,42.54,42.42,42.43,35970.14925373134,27.2166,27.2294,27.1526,27.159,35970.1493
2015-10-15 11:20:00,42.43,42.49,42.43,42.49,19457.97329143755,27.159,27.1974,27.159,27.1974,19457.9733
2015-10-15 11:25:00,42.49,42.53,42.47,42.51,50617.21467848726,27.1974,27.223,27.1846,27.2102,50617.2147
2015-10-15 11:30:00,42.51,42.55,42.48,42.5,47446.97564807541,27.2102,27.2358,27.191,27.2038,47446.9756
2015-10-15 11:35:00,42.5,42.52,42.43,42.43,59020.31197396476,27.2038,27.2166,27.159,27.159,59020.312
2015-10-15 11:40:00,42.43,42.43,42.35,42.37,39802.49130288408,27.159,27.159,27.1078,27.1206,39802.4913
2015-10-15 11:45:00,42.37,42.44,42.35,42.39,52312.87173156772,27.1206,27.1654,27.1078,27.1334,52312.8717
2015-10-15 11:50:00,42.38,42.39,42.33,42.39,25597.576029626303,27.127,27.1334,27.095,27.1334,25597.576
2015-10-15 11:55:00,42.39,42.39,42.3,42.35,32835.82089552239,27.1334,27.1334,27.0758,27.1078,32835.8209
2015-10-15 12:00:00,42.35,42.44,42.34,42.43,25459.544383346423,27.1078,27.1654,27.1014,27.159,25459.5444
2015-10-15 12:05:00,42.43,42.47,42.42,42.45,44105.03871619346,27.159,27.1846,27.1526,27.1718,44105.0387
2015-10-15 12:10:00,42.46,42.51,42.43,42.46,50087.53226349456,27.1782,27.2102,27.159,27.1782,50087.5323
2015-10-15 12:15:00,42.46,42.49,42.46,42.49,31697.90147009314,27.1782,27.1974,27.1782,27.1974,31697.9015
2015-10-15 12:20:00,42.49,42.53,42.47,42.49,61927.95421389294,27.1974,27.223,27.1846,27.1974,61927.9542
2015-10-15 12:25:00,42.49,42.54,42.48,42.54,28579.284030972954,27.1974,27.2294,27.191,27.2294,28579.284
2015-10-15 12:30:00,42.54,42.56,42.46,42.46,19233.53159016945,27.2294,27.2422,27.1782,27.1782,19233.5316
2015-10-15 12:35:00,42.47,42.51,42.46,42.49,10223.319492761755,27.1846,27.2102,27.1782,27.1974,10223.3195
2015-10-15 12:40:00,42.49,42.58,42.45,42.58,24093.816631130063,27.1974,27.255,27.1718,27.255,24093.8166
2015-10-15 12:45:00,42.58,42.58,42.54,42.57,18335.76478509707,27.255,27.255,27.2294,27.2486,18335.7648
2015-10-15 12:50:00,42.58,42.59,42.52,42.58,28976.54584221748,27.255,27.2614,27.2166,27.255,28976.5458
2015-10-15 12:55:00,42.59,42.62,42.57,42.62,30195.26428010324,27.2614,27.2806,27.2486,27.2806,30195.2643
2015-10-15 13:00:00,42.62,42.66,42.61,42.65,25487.599596004937,27.2806,27.3062,27.2742,27.2998,25487.5996
2015-10-15 13:05:00,42.65,42.72,42.65,42.68,49061.83368869936,27.2998,27.3446,27.2998,27.319,49061.8337
2015-10-15 13:10:00,42.68,42.7,42.66,42.68,22693.300415217145,27.319,27.3318,27.3062,27.319,22693.3004
2015-10-15 13:15:00,42.68,42.71,42.67,42.7,40172.820109976434,27.319,27.3382,27.3126,27.3318,40172.8201
2015-10-15 13:20:00,42.69,42.75,42.68,42.73,20401.75064526989,27.3254,27.3638,27.319,27.351,20401.7506
2015-10-15 13:25:00,42.74,42.81,42.74,42.76,55468.52205139714,27.3574,27.4022,27.3574,27.3702,55468.5221
2015-10-15 13:30:00,42.76,42.77,42.74,42.75,27776.90494893951,27.3702,27.3766,27.3574,27.3638,27776.9049
2015-10-15 13:35:00,42.75,42.81,42.74,42.79,50840.53417124901,27.3638,27.4022,27.3574,27.3894,50840.5342
2015-10-15 13:40:00,42.78,42.79,42.75,42.76,29962.967119290763,27.383,27.3894,27.3638,27.3702,29962.9671
2015-10-15 13:45:00,42.78,42.79,42.73,42.74,23438.446863427223,27.383,27.3894,27.351,27.3574,23438.4469
2015-10-15 13:50:00,42.75,42.82,42.73,42.8,42035.686230501626,27.3638,27.4086,27.351,27.3958,42035.6862
2015-10-15 13:55:00,42.8,42.87,42.78,42.8,72614.7458197733,27.3958,27.4406,27.383,27.3958,72614.7458
2015-10-15 14:00:00,42.8,42.84,42.8,42.84,20355.74009650993,27.3958,27.4214,27.3958,27.4214,20355.7401
2015-10-15 14:05:00,42.84,42.84,42.77,42.81,34933.22859387274,27.4214,27.4214,27.3766,27.4022,34933.2286
2015-10-15 14:10:00,42.81,42.92,42.81,42.92,94171.24901806757,27.4022,27.4726,27.4022,27.4726,94171.249
2015-10-15 14:15:00,42.92,42.95,42.91,42.92,86922.9042756144,27.4726,27.4918,27.4662,27.4726,86922.9043
2015-10-15 14:20:00,42.92,42.95,42.89,42.9,30052.743799798,27.4726,27.4918,27.4534,27.4598,30052.7438
2015-10-15 14:25:00,42.91,42.91,42.84,42.85,39736.28100100999,27.4662,27.4662,27.4214,27.4278,39736.281
2015-10-15 14:30:00,42.85,42.92,42.84,42.91,82536.19122432948,27.4278,27.4726,27.4214,27.4662,82536.1912
2015-10-15 14:35:00,42.92,42.95,42.89,42.93,72739.3109639771,27.4726,27.4918,27.4534,27.479,72739.311
2015-10-15 14:40:00,42.93,43.0,42.92,42.97,85872.51711367971,27.479,27.5238,27.4726,27.5046,85872.5171
2015-10-15 14:45:00,42.96,43.0,42.93,42.94,42261.25014027606,27.4982,27.5238,27.479,27.4854,42261.2501
2015-10-15 14:50:00,42.94,42.96,42.91,42.94,76346.08910335539,27.4854,27.4982,27.4662,27.4854,76346.0891
2015-10-15 14:55:00,42.94,42.98,42.93,42.97,31803.389069689147,27.4854,27.511,27.479,27.5046,31803.3891
2015-10-15 15:00:00,42.97,43.05,42.95,43.04,56598.58601728201,27.5046,27.5558,27.4918,27.5494,56598.586
2015-10-15 15:05:00,43.04,43.04,42.97,42.97,34025.361912243294,27.5494,27.5494,27.5046,27.5046,34025.3619
2015-10-15 15:10:00,42.97,43.0,42.94,42.98,90127.9317697228,27.5046,27.5238,27.4854,27.511,90127.9318
2015-10-15 15:15:00,42.98,43.05,42.97,43.04,56559.30871956009,27.511,27.5558,27.5046,27.5494,56559.3087
2015-10-15 15:20:00,43.04,43.08,42.98,43.0,84980.36135113904,27.5494,27.575,27.511,27.5238,84980.3614
2015-10-15 15:25:00,43.0,43.0,42.96,43.0,52360.00448883402,27.5238,27.5238,27.4982,27.5238,52360.0045
2015-10-15 15:30:00,43.0,43.03,42.98,43.0,55106.04870384917,27.5238,27.543,27.511,27.5238,55106.0487
2015-10-15 15:35:00,43.01,43.01,42.96,42.98,79034.90068454719,27.5302,27.5302,27.4982,27.511,79034.9007
2015-10-15 15:40:00,42.98,43.0,42.93,43.0,76003.81550892156,27.511,27.5238,27.479,27.5238,76003.8155
2015-10-15 15:45:00,43.0,43.04,42.98,43.03,111087.42004264392,27.5238,27.5494,27.511,27.543,111087.42
2015-10-15 15:50:00,43.03,43.08,43.03,43.06,149167.32128829535,27.543,27.575,27.543,27.5622,149167.3213
2015-10-15 15:55:00,43.06,43.14,43.05,43.14,455037.5939849624,27.5622,27.6134,27.5558,27.6134,455037.594
2015-10-16 09:30:00,43.22,43.38,43.17,43.34,476264.1678823925,27.6647,27.7671,27.6326,27.7415,476264.1679
2015-10-16 09:35:00,43.33,43.37,43.18,43.3,100608.23701043654,27.7351,27.7607,27.639,27.7159,100608.237
2015-10-16 09:40:00,43.31,43.31,43.17,43.19,86539.10896644596,27.7223,27.7223,27.6326,27.6455,86539.109
2015-10-16 09:45:00,43.19,43.22,43.06,43.12,119062.9558972057,27.6455,27.6647,27.5622,27.6006,119062.9559
2015-10-16 09:50:00,43.12,43.15,43.06,43.07,94581.97733138816,27.6006,27.6198,27.5622,27.5686,94581.9773
2015-10-16 09:55:00,43.06,43.1,42.96,43.04,83836.83088317809,27.5622,27.5878,27.4982,27.5494,83836.8309
2015-10-16 10:00:00,43.04,43.16,43.03,43.14,73536.07900347884,27.5494,27.6262,27.543,27.6134,73536.079
2015-10-16 10:05:00,43.14,43.18,43.08,43.13,108042.8683649422,27.6134,27.639,27.575,27.607,108042.8684
2015-10-16 10:10:00,43.13,43.23,43.12,43.15,48553.473235327125,27.607,27.6711,27.6006,27.6198,48553.4732
2015-10-16 10:15:00,43.14,43.17,43.08,43.14,45501.06609808102,27.6134,27.6326,27.575,27.6134,45501.0661
2015-10-16 10:20:00,43.13,43.16,43.08,43.09,28823.925485355176,27.607,27.6262,27.575,27.5814,28823.9255
2015-10-16 10:25:00,43.11,43.11,43.03,43.11,23231.96049826057,27.5942,27.5942,27.543,27.5942,23231.9605
2015-10-16 10:30:00,43.11,43.11,43.01,43.05,24883.85141959376,27.5942,27.5942,27.5302,27.5558,24883.8514
2015-10-16 10:35:00,43.04,43.07,43.02,43.05,38657.83862641679,27.5494,27.5686,27.5366,27.5558,38657.8386
2015-10-16 10:40:00,43.05,43.07,43.0,43.0,69369.31881943665,27.5558,27.5686,27.5238,27.5238,69369.3188
2015-10-16 10:45:00,43.0,43.05,43.0,43.0,36586.241723712265,27.5238,27.5558,27.5238,27.5238,36586.2417
2015-10-16 10:50:00,43.0,43.08,42.97,43.08,26163.169116821904,27.5238,27.575,27.5046,27.575,26163.1691
2015-10-16 10:55:00,43.08,43.09,43.05,43.06,78421.05263157895,27.575,27.5814,27.5558,27.5622,78421.0526
2015-10-16 11:00:00,43.07,43.1,43.06,43.08,50841.65637975535,27.5686,27.5878,27.5622,27.575,50841.6564
2015-10-16 11:05:00,43.08,43.08,43.0,43.07,46718.66232746044,27.575,27.575,27.5238,27.5686,46718.6623
2015-10-16 11:10:00,43.08,43.11,43.06,43.1,30845.02300527438,27.575,27.5942,27.5622,27.5878,30845.023
2015-10-16 11:15:00,43.11,43.16,43.1,43.16,45882.616990236784,27.5942,27.6262,27.5878,27.6262,45882.617
2015-10-16 11:20:00,43.15,43.16,43.13,43.14,17289.866457187745,27.6198,27.6262,27.607,27.6134,17289.8665
2015-10-16 11:25:00,43.14,43.18,43.13,43.18,28467.063180338904,27.6134,27.639,27.607,27.639,28467.0632
2015-10-16 11:30:00,43.18,43.25,43.18,43.25,29875.434855796204,27.639,27.6839,27.639,27.6839,29875.4349
2015-10-16 11:35:00,43.24,43.24,43.16,43.19,38332.39815957805,27.6775,27.6775,27.6262,27.6455,38332.3982
2015-10-16 11:40:00,43.19,43.23,43.16,43.17,27749.97194478734,27.6455,27.6711,27.6262,27.6326,27749.9719
2015-10-16 11:45:00,43.17,43.21,43.16,43.2,48293.12086185613,27.6326,27.6583,27.6262,27.6519,48293.1209
2015-10-16 11:50:00,43.19,43.31,43.18,43.28,64396.81292784199,27.6455,27.7223,27.639,27.7031,64396.8129
2015-10-16 11:55:00,43.27,43.33,43.26,43.33,36123.89181909999,27.6967,27.7351,27.6903,27.7351,36123.8918
2015-10-16 12:00:00,43.33,43.33,43.26,43.26,36378.63315003928,27.7351,27.7351,27.6903,27.6903,36378.6332
2015-10-16 12:05:00,43.26,43.27,43.19,43.23,47939.62518235888,27.6903,27.6967,27.6455,27.6711,47939.6252
2015-10-16 12:10:00,43.22,43.23,43.16,43.16,26428.010324318257,27.6647,27.6711,27.6262,27.6262,26428.0103
2015-10-16 12:15:00,43.16,43.17,43.13,43.17,34776.119402985074,27.6262,27.6326,27.607,27.6326,34776.1194
2015-10-16 12:20:00,43.16,43.2,43.16,43.2,30810.23454157782,27.6262,27.6519,27.6262,27.6519,30810.2345
2015-10-16 12:25:00,43.19,43.21,43.16,43.16,21016.72090674447,27.6455,27.6583,27.6262,27.6262,21016.7209
2015-10-16 12:30:00,43.16,43.19,43.16,43.18,18195.48872180451,27.6262,27.6455,27.6262,27.639,18195.4887
2015-10-16 12:35:00,43.18,43.18,43.13,43.17,26939.73740320952,27.639,27.639,27.607,27.6326,26939.7374
2015-10-16 12:40:00,43.16,43.17,43.14,43.15,25668.27516552576,27.6262,27.6326,27.6134,27.6198,25668.2752
2015-10-16 12:45:00,43.15,43.19,43.15,43.19,20892.15576254068,27.6198,27.6455,27.6198,27.6455,20892.1558
2015-10-16 12:50:00,43.2,43.21,43.16,43.19,17078.891257995736,27.6519,27.6583,27.6262,27.6455,17078.8913
2015-10-16 12:55:00,43.19,43.23,43.19,43.21,21379.194254292448,27.6455,27.6711,27.6455,27.6583,21379.1943
2015-10-16 13:00:00,43.21,43.26,43.19,43.25,36700.706991359,27.6583,27.6903,27.6455,27.6839,36700.707
2015-10-16 13:05:00,43.25,43.26,43.22,43.25,36206.93524856919,27.6839,27.6903,27.6647,27.6839,36206.9352
2015-10-16 13:10:00,43.25,43.29,43.25,43.26,28057.45707552463,27.6839,27.7095,27.6839,27.6903,28057.4571
2015-10-16 13:15:00,43.26,43.29,43.25,43.27,23400.291774211648,27.6903,27.7095,27.6839,27.6967,23400.2918
2015-10-16 13:20:00,43.27,43.29,43.25,43.26,24614.521378072044,27.6967,27.7095,27.6839,27.6903,24614.5214
2015-10-16 13:25:00,43.25,43.25,43.22,43.24,15690.719335652564,27.6839,27.6839,27.6647,27.6775,15690.7193
2015-10-16 13:30:00,43.24,43.27,43.23,43.23,27071.03579845135,27.6775,27.6967,27.6711,27.6711,27071.0358
2015-10-16 13:35:00,43.24,43.29,43.24,43.26,17558.07429020312,27.6775,27.7095,27.6775,27.6903,17558.0743
2015-10-16 13:40:00,43.26,43.26,43.24,43.24,13428.34698687016,27.6903,27.6903,27.6775,27.6775,13428.347
2015-10-16 13:45:00,43.23,43.24,43.2,43.23,31187.296599708225,27.6711,27.6775,27.6519,27.6711,31187.2966
2015-10-16 13:50:00,43.24,43.25,43.18,43.2,27492.98619683537,27.6775,27.6839,27.639,27.6519,27492.9862
2015-10-16 13:55:00,43.2,43.2,43.15,43.16,15729.99663337448,27.6519,27.6519,27.6198,27.6262,15729.9966
2015-10-16 14:00:00,43.16,43.18,43.12,43.16,43917.62989563461,27.6262,27.639,27.6006,27.6262,43917.6299
2015-10-16 14:05:00,43.15,43.2,43.14,43.18,24292.447536752326,27.6198,27.6519,27.6134,27.639,24292.4475
2015-10-16 14:10:00,43.18,43.21,43.16,43.21,17852.092918864324,27.639,27.6583,27.6262,27.6583,17852.0929
2015-10-16 14:15:00,43.2,43.25,43.19,43.19,53894.06351700146,27.6519,27.6839,27.6455,27.6455,53894.0635
2015-10-16 14:20:00,43.19,43.29,43.19,43.28,50427.56144091572,27.6455,27.7095,27.6455,27.7031,50427.5614
2015-10-16 14:25:00,43.28,43.33,43.26,43.29,33745.931994164515,27.7031,27.7351,27.6903,27.7095,33745.932
2015-10-16 14:30:00,43.29,43.33,43.29,43.33,31837.05532487936,27.7095,27.7351,27.7095,27.7351,31837.0553
2015-10-16 14:35:00,43.33,43.39,43.33,43.38,75052.18269554483,27.7351,27.7735,27.7351,27.7671,75052.1827
2015-10-16 14:40:00,43.38,43.44,43.35,43.43,58817.19223431713,27.7671,27.8055,27.7479,27.7991,58817.1922
2015-10-16 14:45:00,43.44,43.44,43.39,43.4,31011.10986421277,27.8055,27.8055,27.7735,27.7799,31011.1099
2015-10-16 14:50:00,43.4,43.46,43.39,43.44,36355.06677140613,27.7799,27.8183,27.7735,27.8055,36355.0668
2015-10-16 14:55:00,43.45,43.47,43.42,43.45,21003.254404668387,27.8119,27.8247,27.7927,27.8119,21003.2544
2015-10-16 15:00:00,43.45,43.49,43.45,43.47,57450.34227359443,27.8119,27.8375,27.8119,27.8247,57450.3423
2015-10-16 15:05:00,43.46,43.47,43.42,43.47,45545.95443833464,27.8183,27.8247,27.7927,27.8247,45545.9544
2015-10-16 15:10:00,43.47,43.49,43.44,43.48,56901.58231399394,27.8247,27.8375,27.8055,27.8311,56901.5823
2015-10-16 15:15:00,43.48,43.53,43.47,43.52,49361.46335989227,27.8311,27.8631,27.8247,27.8567,49361.4634
2015-10-16 15:20:00,43.51,43.53,43.49,43.52,34966.894849062955,27.8503,27.8631,27.8375,27.8567,34966.8948
2015-10-16 15:25:00,43.53,43.53,43.47,43.48,32666.367411064974,27.8631,27.8631,27.8247,27.8311,32666.3674
2015-10-16 15:30:00,43.48,43.55,43.48,43.54,43386.82527213556,27.8311,27.8759,27.8311,27.8695,43386.8253
2015-10-16 15:35:00,43.53,43.55,43.5,43.53,60405.11727078891,27.8631,27.8759,27.8439,27.8631,60405.1173
2015-10-16 15:40:00,43.53,43.56,43.51,43.53,106525.64246436988,27.8631,27.8823,27.8503,27.8631,106525.6425
2015-10-16 15:45:00,43.53,43.54,43.48,43.51,107877.90371451016,27.8631,27.8695,27.8311,27.8503,107877.9037
2015-10-16 15:50:00,43.51,43.52,43.46,43.52,117271.91112108628,27.8503,27.8567,27.8183,27.8567,117271.9111
2015-10-16 15:55:00,43.51,43.55,43.5,43.52,296990.23678599484,27.8503,27.8759,27.8439,27.8567,296990.2368
2015-10-19 09:30:00,43.31,43.42,43.3,43.36,79732.91437549096,27.7223,27.7927,27.7159,27.7543,79732.9144
2015-10-19 09:35:00,43.35,43.39,43.2,43.2,66304.5673886208,27.7479,27.7735,27.6519,27.6519,66304.5674
2015-10-19 09:40:00,43.18,43.37,43.16,43.37,68575.91740545393,27.639,27.7607,27.6262,27.7607,68575.9174
2015-10-19 09:45:00,43.38,43.5,43.33,43.5,33066.995847828526,27.7671,27.8439,27.7351,27.8439,33066.9958
2015-10-19 09:50:00,43.5,43.54,43.46,43.49,60424.194815396695,27.8439,27.8695,27.8183,27.8375,60424.1948
2015-10-19 09:55:00,43.49,43.56,43.45,43.56,59746.38087756705,27.8375,27.8823,27.8119,27.8823,59746.3809
2015-10-19 10:00:00,43.56,43.59,43.5,43.54,54952.306138480526,27.8823,27.9015,27.8439,27.8695,54952.3061
2015-10-19 10:05:00,43.54,43.57,43.51,43.53,95141.95937605208,27.8695,27.8887,27.8503,27.8631,95141.9594
2015-10-19 10:10:00,43.51,43.57,43.48,43.56,24322.74716642352,27.8503,27.8887,27.8311,27.8823,24322.7472
2015-10-19 10:15:00,43.56,43.58,43.54,43.57,39141.51049264953,27.8823,27.8951,27.8695,27.8887,39141.5105
2015-10-19 10:20:00,43.57,43.62,43.52,43.53,28678.03837953092,27.8887,27.9207,27.8567,27.8631,28678.0384
2015-10-19 10:25:00,43.54,43.55,43.49,43.49,45398.94512400404,27.8695,27.8759,27.8375,27.8375,45398.9451
2015-10-19 10:30:00,43.49,43.49,43.43,43.49,41657.50196386488,27.8375,27.8375,27.7991,27.8375,41657.502
2015-10-19 10:35:00,43.48,43.48,43.41,43.43,24340.702502524968,27.8311,27.8311,27.7863,27.7991,24340.7025
2015-10-19 10:40:00,43.43,43.51,43.42,43.51,33521.490292896415,27.7991,27.8503,27.7927,27.8503,33521.4903
2015-10-19 10:45:00,43.5,43.53,43.48,43.49,32030.075187969924,27.8439,27.8631,27.8311,27.8375,32030.0752
2015-10-19 10:50:00,43.49,43.53,43.47,43.52,30900.01122208506,27.8375,27.8631,27.8247,27.8567,30900.0112
2015-10-19 10:55:00,43.53,43.59,43.49,43.58,39830.546515542585,27.8631,27.9015,27.8375,27.8951,39830.5465
2015-10-19 11:00:00,43.57,43.58,43.45,43.5,28462.574346313544,27.8887,27.8951,27.8119,27.8439,28462.5743
2015-10-19 11:05:00,43.49,43.59,43.48,43.58,29199.86533497924,27.8375,27.9015,27.8311,27.8951,29199.8653
2015-10-19 11:10:00,43.58,43.65,43.57,43.65,35612.164740208726,27.8951,27.9399,27.8887,27.9399,35612.1647
2015-10-19 11:15:00,43.64,43.68,43.61,43.61,75150.93704410279,27.9335,27.9591,27.9143,27.9143,75150.937
2015-10-19 11:20:00,43.61,43.62,43.59,43.61,22793.17697228145,27.9143,27.9207,27.9015,27.9143,22793.177
2015-10-19 11:25:00,43.63,43.64,43.58,43.61,36807.31679946134,27.9271,27.9335,27.8951,27.9143,36807.3168
2015-10-19 11:30:00,43.61,43.68,43.6,43.68,42961.50824823252,27.9143,27.9591,27.9079,27.9591,42961.5082
2015-10-19 11:35:00,43.67,43.72,43.65,43.71,33683.088317809445,27.9527,27.9847,27.9399,27.9783,33683.0883
2015-10-19 11:40:00,43.71,43.73,43.66,43.67,35663.78633150039,27.9783,27.9911,27.9463,27.9527,35663.7863
2015-10-19 11:45:00,43.67,43.72,43.67,43.68,52464.36987992369,27.9527,27.9847,27.9527,27.9591,52464.3699
2015-10-19 11:50:00,43.67,43.7,43.65,43.66,26543.597800471325,27.9527,27.9719,27.9399,27.9463,26543.5978
2015-10-19 11:55:00,43.67,43.69,43.64,43.65,42141.17383009763,27.9527,27.9655,27.9335,27.9399,42141.1738
2015-10-19 12:00:00,43.64,43.65,43.57,43.57,35040.96061048142,27.9335,27.9399,27.8887,27.8887,35040.9606
2015-10-19 12:05:00,43.57,43.63,43.57,43.61,20988.66569408596,27.8887,27.9271,27.8887,27.9143,20988.6657
2015-10-19 12:10:00,43.61,43.65,43.6,43.6,14350.802379082032,27.9143,27.9399,27.9079,27.9079,14350.8024
2015-10-19 12:15:00,43.6,43.65,43.6,43.65,30047.1327572663,27.9079,27.9399,27.9079,27.9399,30047.1328
2015-10-19 12:20:00,43.65,43.68,43.63,43.68,30334.41813488946,27.9399,27.9591,27.9271,27.9591,30334.4181
2015-10-19 12:25:00,43.68,43.69,43.64,43.65,37911.569969700366,27.9591,27.9655,27.9335,27.9399,37911.57
2015-10-19 12:30:00,43.65,43.68,43.61,43.65,25621.142408259453,27.9399,27.9591,27.9143,27.9399,25621.1424
2015-10-19 12:35:00,43.65,43.74,43.65,43.73,42349.90461227696,27.9399,27.9975,27.9399,27.9911,42349.9046
2015-10-19 12:40:00,43.73,43.74,43.73,43.73,22786.44372124341,27.9911,27.9975,27.9911,27.9911,22786.4437
2015-10-19 12:45:00,43.74,43.75,43.71,43.73,22459.881045898328,27.9975,28.0039,27.9783,27.9911,22459.881
2015-10-19 12:50:00,43.74,43.75,43.71,43.73,24071.37246100325,27.9975,28.0039,27.9783,27.9911,24071.3725
2015-10-19 12:55:00,43.73,43.75,43.72,43.73,14996.072270227807,27.9911,28.0039,27.9847,27.9911,14996.0723
2015-10-19 13:00:00,43.73,43.78,43.73,43.74,30035.91067220289,27.9911,28.0231,27.9911,27.9975,30035.9107
2015-10-19 13:05:00,43.74,43.74,43.71,43.71,15339.468073167996,27.9975,27.9975,27.9783,27.9783,15339.4681
2015-10-19 13:10:00,43.72,43.75,43.69,43.7,58988.89013578722,27.9847,28.0039,27.9655,27.9719,58988.8901
2015-10-19 13:15:00,43.71,43.72,43.68,43.69,27325.77712939064,27.9783,27.9847,27.9591,27.9655,27325.7771
2015-10-19 13:20:00,43.68,43.72,43.64,43.68,41213.10739535405,27.9591,27.9847,27.9335,27.9591,41213.1074
2015-10-19 13:25:00,43.68,43.73,43.68,43.68,27797.10470205364,27.9591,27.9911,27.9591,27.9591,27797.1047
2015-10-19 13:30:00,43.68,43.7,43.65,43.67,26819.661093031085,27.9591,27.9719,27.9399,27.9527,26819.6611
2015-10-19 13:35:00,43.67,43.67,43.61,43.63,46907.19335652564,27.9527,27.9527,27.9143,27.9271,46907.1934
2015-10-19 13:40:00,43.63,43.68,43.63,43.63,52716.86679385029,27.9271,27.9591,27.9271,27.9271,52716.8668
2015-10-19 13:45:00,43.63,43.67,43.62,43.66,19679.04836718662,27.9271,27.9527,27.9207,27.9463,19679.0484
2015-10-19 13:50:00,43.67,43.72,43.66,43.69,35286.72427336999,27.9527,27.9847,27.9463,27.9655,35286.7243
2015-10-19 13:55:00,43.69,43.7,43.67,43.68,23065.873639322184,27.9655,27.9719,27.9527,27.9591,23065.8736
2015-10-19 14:00:00,43.69,43.71,43.63,43.67,41211.98518684771,27.9655,27.9783,27.9271,27.9527,41211.9852
2015-10-19 14:05:00,43.67,43.69,43.61,43.65,29920.323196049823,27.9527,27.9655,27.9143,27.9399,29920.3232
2015-10-19 14:10:00,43.64,43.65,43.6,43.63,24665.02076085737,27.9335,27.9399,27.9079,27.9271,24665.0208
2015-10-19 14:15:00,43.63,43.63,43.54,43.55,35631.242284816515,27.9271,27.9271,27.8695,27.8759,35631.2423
2015-10-19 14:20:00,43.55,43.56,43.51,43.53,22560.87981146897,27.8759,27.8823,27.8503,27.8631,22560.8798
2015-10-19 14:25:00,43.53,43.54,43.5,43.51,16146.335989226798,27.8631,27.8695,27.8439,27.8503,16146.336
2015-10-19 14:30:00,43.51,43.55,43.51,43.52,32890.80911233307,27.8503,27.8759,27.8503,27.8567,32890.8091
2015-10-19 14:35:00,43.52,43.59,43.52,43.58,33808.77567051958,27.8567,27.9015,27.8567,27.8951,33808.7757
2015-10-19 14:40:00,43.58,43.6,43.53,43.54,24572.999663337447,27.8951,27.9079,27.8631,27.8695,24572.9997
2015-10-19 14:45:00,43.53,43.53,43.46,43.47,48917.06879138143,27.8631,27.8631,27.8183,27.8247,48917.0688
2015-10-19 14:50:00,43.46,43.5,43.46,43.47,29936.03411513859,27.8183,27.8439,27.8183,27.8247,29936.0341
2015-10-19 14:55:00,43.48,43.5,43.46,43.5,34185.83772864998,27.8311,27.8439,27.8183,27.8439,34185.8377
2015-10-19 15:00:00,43.49,43.57,43.49,43.54,52485.69184154416,27.8375,27.8887,27.8375,27.8695,52485.6918
2015-10-19 15:05:00,43.53,43.57,43.53,43.56,35990.34900684547,27.8631,27.8887,27.8631,27.8823,35990.349
2015-10-19 15:10:00,43.57,43.6,43.56,43.59,37508.69711592414,27.8887,27.9079,27.8823,27.9015,37508.6971
2015-10-19 15:15:00,43.59,43.62,43.57,43.61,30444.394568510827,27.9015,27.9207,27.8887,27.9143,30444.3946
2015-10-19 15:20:00,43.59,43.65,43.59,43.62,27883.514757041856,27.9015,27.9399,27.9015,27.9207,27883.5148
2015-10-19 15:25:00,43.63,43.67,43.61,43.61,41316.35057793738,27.9271,27.9527,27.9143,27.9143,41316.3506
2015-10-19 15:30:00,43.61,43.63,43.57,43.59,37336.999214454045,27.9143,27.9271,27.8887,27.9015,37336.9992
2015-10-19 15:35:00,43.58,43.61,43.57,43.59,37086.74671754012,27.8951,27.9143,27.8887,27.9015,37086.7467
2015-10-19 15:40:00,43.58,43.59,43.56,43.58,79174.0545393334,27.8951,27.9015,27.8823,27.8951,79174.0545
2015-10-19 15:45:00,43.58,43.63,43.57,43.6,63055.77376276512,27.8951,27.9271,27.8887,27.9079,63055.7738
2015-10-19 15:50:00,43.6,43.6,43.53,43.56,107390.86522275838,27.9079,27.9079,27.8631,27.8823,107390.8652
2015-10-19 15:55:00,43.57,43.63,43.53,43.61,248920.43541690044,27.8887,27.9271,27.8631,27.9143,248920.4354
2015-10-20 09:30:00,43.68,43.73,43.63,43.67,75236.22489058466,27.9591,27.9911,27.9271,27.9527,75236.2249
2015-10-20 09:35:00,43.69,43.74,43.58,43.65,53364.38110200875,27.9655,27.9975,27.8951,27.9399,53364.3811
2015-10-20 09:40:00,43.65,43.75,43.62,43.74,59343.50802379082,27.9399,28.0039,27.9207,27.9975,59343.508
2015-10-20 09:45:00,43.75,43.83,43.71,43.8,62550.7799349119,28.0039,28.0551,27.9783,28.0359,62550.7799
2015-10-20 09:50:00,43.81,43.88,43.8,43.88,41728.20109976434,28.0423,28.0871,28.0359,28.0871,41728.2011
2015-10-20 09:55:00,43.88,43.96,43.85,43.95,57016.04758164067,28.0871,28.1383,28.0679,28.1319,57016.0476
2015-10-20 10:00:00,43.95,43.96,43.88,43.94,68964.20154864773,28.1319,28.1383,28.0871,28.1255,68964.2015
2015-10-20 10:05:00,43.96,43.96,43.85,43.9,35331.61261362361,28.1383,28.1383,28.0679,28.0999,35331.6126
2015-10-20 10:10:00,43.91,43.91,43.78,43.8,39300.86410054988,28.1063,28.1063,28.0231,28.0359,39300.8641
2015-10-20 10:15:00,43.8,43.83,43.78,43.83,26461.676579508472,28.0359,28.0551,28.0231,28.0551,26461.6766
2015-10-20 10:20:00,43.83,43.87,43.78,43.82,39163.95466277634,28.0551,28.0807,28.0231,28.0487,39163.9547
2015-10-20 10:25:00,43.84,43.84,43.79,43.84,50510.60487038492,28.0615,28.0615,28.0295,28.0615,50510.6049
2015-10-20 10:30:00,43.84,43.87,43.8,43.84,33642.68881158119,28.0615,28.0807,28.0359,28.0615,33642.6888
2015-10-20 10:35:00,43.85,43.9,43.83,43.89,70608.23701043654,28.0679,28.0999,28.0551,28.0935,70608.237
2015-10-20 10:40:00,43.89,44.03,43.89,44.02,62801.03243182583,28.0935,28.1831,28.0935,28.1767,62801.0324
2015-10-20 10:45:00,44.02,44.07,43.99,43.99,36365.16664796319,28.1767,28.2087,28.1575,28.1575,36365.1666
2015-10-20 10:50:00,43.99,44.05,43.97,43.97,30643.025474133094,28.1575,28.1959,28.1447,28.1447,30643.0255
2015-10-20 10:55:00,43.97,44.06,43.95,44.06,52229.828302098525,28.1447,28.2023,28.1319,28.2023,52229.8283
2015-10-20 11:00:00,44.05,44.05,43.96,43.96,49868.70160475816,28.1959,28.1959,28.1383,28.1383,49868.7016
2015-10-20 11:05:00,43.96,43.98,43.91,43.94,36673.77398720682,28.1383,28.1511,28.1063,28.1255,36673.774
2015-10-20 11:10:00,43.94,43.95,43.82,43.84,54271.12557513185,28.1255,28.1319,28.0487,28.0615,54271.1256
2015-10-20 11:15:00,43.84,43.88,43.81,43.87,23064.75143081585,28.0615,28.0871,28.0423,28.0807,23064.7514
2015-10-20 11:20:00,43.87,43.92,43.85,43.9,31762.98956346089,28.0807,28.1127,28.0679,28.0999,31762.9896
2015-10-20 11:25:00,43.91,44.0,43.9,44.0,28509.707103579844,28.1063,28.1639,28.0999,28.1639,28509.7071
2015-10-20 11:30:00,44.0,44.0,43.94,43.94,27514.30815845584,28.1639,28.1639,28.1255,28.1255,27514.3082
2015-10-20 11:35:00,43.93,43.96,43.9,43.96,28358.20895522388,28.1191,28.1383,28.0999,28.1383,28358.209
2015-10-20 11:40:00,43.98,43.98,43.92,43.93,51743.9120188531,28.1511,28.1511,28.1127,28.1191,51743.912
2015-10-20 11:45:00,43.94,43.99,43.93,43.93,31312.98395241836,28.1255,28.1575,28.1191,28.1191,31312.984
2015-10-20 11:50:00,43.93,43.98,43.9,43.93,29142.63270115587,28.1191,28.1511,28.0999,28.1191,29142.6327
2015-10-20 11:55:00,43.93,43.97,43.88,43.92,91841.54415890473,28.1191,28.1447,28.0871,28.1127,91841.5442
2015-10-20 12:00:00,43.92,43.92,43.88,43.88,114910.78442374592,28.1127,28.1127,28.0871,28.0871,114910.7844
2015-10-20 12:05:00,43.88,43.94,43.87,43.93,23918.75210414095,28.0871,28.1255,28.0807,28.1191,23918.7521
2015-10-20 12:10:00,43.93,43.98,43.92,43.98,22856.02064863652,28.1191,28.1511,28.1127,28.1511,22856.0206
2015-10-20 12:15:00,43.96,43.97,43.88,43.88,81102.00875322634,28.1383,28.1447,28.0871,28.0871,81102.0088
2015-10-20 12:20:00,43.88,43.9,43.82,43.82,46742.22870609359,28.0871,28.0999,28.0487,28.0487,46742.2287
2015-10-20 12:25:00,43.83,43.9,43.82,43.89,17100.213219616202,28.0551,28.0999,28.0487,28.0935,17100.2132
2015-10-20 12:30:00,43.89,43.9,43.84,43.88,18063.068118056333,28.0935,28.0999,28.0615,28.0871,18063.0681
2015-10-20 12:35:00,43.88,43.9,43.82,43.82,41559.869823813264,28.0871,28.0999,28.0487,28.0487,41559.8698
2015-10-20 12:40:00,43.83,43.89,43.82,43.88,32224.217259566827,28.0551,28.0935,28.0487,28.0871,32224.2173
2015-10-20 12:45:00,43.87,43.9,43.85,43.88,34753.675232858266,28.0807,28.0999,28.0679,28.0871,34753.6752
2015-10-20 12:50:00,43.88,43.9,43.86,43.9,27452.58669060712,28.0871,28.0999,28.0743,28.0999,27452.5867
2015-10-20 12:55:00,43.9,43.9,43.86,43.9,15229.491639546626,28.0999,28.0999,28.0743,28.0999,15229.4916
2015-10-20 13:00:00,43.89,43.9,43.86,43.89,18258.33239815958,28.0935,28.0999,28.0743,28.0935,18258.3324
2015-10-20 13:05:00,43.89,43.92,43.88,43.9,31593.53607900348,28.0935,28.1127,28.0871,28.0999,31593.5361
2015-10-20 13:10:00,43.9,43.98,43.9,43.97,21768.6006059926,28.0999,28.1511,28.0999,28.1447,21768.6006
2015-10-20 13:15:00,43.98,44.03,43.97,43.97,44197.059813713386,28.1511,28.1831,28.1447,28.1447,44197.0598
2015-10-20 13:20:00,43.98,44.01,43.96,43.96,25040.960610481427,28.1511,28.1703,28.1383,28.1383,25040.9606
2015-10-20 13:25:00,43.96,43.96,43.89,43.9,18217.93289193132,28.1383,28.1383,28.0935,28.0999,18217.9329
2015-10-20 13:30:00,43.9,43.95,43.87,43.95,22419.48153967007,28.0999,28.1319,28.0807,28.1319,22419.4815
2015-10-20 13:35:00,43.94,43.98,43.91,43.97,29941.645157670293,28.1255,28.1511,28.1063,28.1447,29941.6452
2015-10-20 13:40:00,43.97,44.0,43.93,43.96,27523.28582650656,28.1447,28.1639,28.1191,28.1383,27523.2858
2015-10-20 13:45:00,43.97,43.99,43.94,43.99,18727.415553809897,28.1447,28.1575,28.1255,28.1575,18727.4156
2015-10-20 13:50:00,43.98,44.01,43.95,43.99,28307.70957243856,28.1511,28.1703,28.1319,28.1575,28307.7096
2015-10-20 13:55:00,43.99,44.01,43.98,44.01,17320.16608685894,28.1575,28.1703,28.1511,28.1703,17320.1661
2015-10-20 14:00:00,44.0,44.02,43.97,44.0,28449.107844237456,28.1639,28.1767,28.1447,28.1639,28449.1078
2015-10-20 14:05:00,44.01,44.02,43.97,43.99,23659.5219391763,28.1703,28.1767,28.1447,28.1575,23659.5219
2015-10-20 14:10:00,43.99,44.04,43.99,44.03,20439.905734485463,28.1575,28.1895,28.1575,28.1831,20439.9057
2015-10-20 14:15:00,44.03,44.03,44.0,44.03,20111.098642127705,28.1831,28.1831,28.1639,28.1831,20111.0986
2015-10-20 14:20:00,44.02,44.03,43.96,43.98,32117.60745146448,28.1767,28.1831,28.1383,28.1511,32117.6075
2015-10-20 14:25:00,43.98,44.03,43.98,44.02,19004.601054875995,28.1511,28.1831,28.1511,28.1767,19004.6011
2015-10-20 14:30:00,44.02,44.03,43.98,43.99,15804.062394792953,28.1767,28.1831,28.1511,28.1575,15804.0624
2015-10-20 14:35:00,43.99,44.0,43.97,44.0,19732.914375490964,28.1575,28.1639,28.1447,28.1639,19732.9144
2015-10-20 14:40:00,44.0,44.04,43.98,43.98,60777.69049489395,28.1639,28.1895,28.1511,28.1511,60777.6905
2015-10-20 14:45:00,43.99,44.02,43.98,44.01,26211.424082594545,28.1575,28.1767,28.1511,28.1703,26211.4241
2015-10-20 14:50:00,44.02,44.06,44.0,44.06,23280.215464033216,28.1767,28.2023,28.1639,28.2023,23280.2155
2015-10-20 14:55:00,44.06,44.08,44.03,44.08,21959.376052070475,28.2023,28.2151,28.1831,28.2151,21959.3761
2015-10-20 15:00:00,44.08,44.1,44.03,44.03,37292.11087420042,28.2151,28.2279,28.1831,28.1831,37292.1109
2015-10-20 15:05:00,44.04,44.06,44.02,44.06,19350.241274828863,28.1895,28.2023,28.1767,28.2023,19350.2413
2015-10-20 15:10:00,44.06,44.07,44.04,44.05,35113.90416339356,28.2023,28.2087,28.1895,28.1959,35113.9042
2015-10-20 15:15:00,44.05,44.06,43.99,43.99,41462.23768376164,28.1959,28.2023,28.1575,28.1575,41462.2377
2015-10-20 15:20:00,44.0,44.06,44.0,44.06,28594.99495006172,28.1639,28.2023,28.1639,28.2023,28594.995
2015-10-20 15:25:00,44.06,44.08,44.02,44.03,47292.11087420042,28.2023,28.2151,28.1767,28.1831,47292.1109
2015-10-20 15:30:00,44.03,44.04,43.97,43.97,63736.95432611379,28.1831,28.1895,28.1447,28.1447,63736.9543
2015-10-20 15:35:00,43.97,44.0,43.97,43.97,57613.0625070138,28.1447,28.1639,28.1447,28.1447,57613.0625
2015-10-20 15:40:00,43.97,43.99,43.96,43.96,61380.31646279879,28.1447,28.1575,28.1383,28.1383,61380.3165
2015-10-20 15:45:00,43.96,43.97,43.91,43.95,80212.09740769834,28.1383,28.1447,28.1063,28.1319,80212.0974
2015-10-20 15:50:00,43.94,43.96,43.93,43.96,80429.8058579284,28.1255,28.1383,28.1191,28.1383,80429.8059
2015-10-20 15:55:00,43.95,43.97,43.93,43.94,284061.2725844462,28.1319,28.1447,28.1191,28.1255,284061.2726
2015-10-21 09:30:00,44.07,44.11,43.96,43.97,97903.714510156,28.2087,28.2343,28.1383,28.1447,97903.7145
2015-10-21 09:35:00,43.98,44.14,43.98,44.12,47891.37021658624,28.1511,28.2535,28.1511,28.2407,47891.3702
2015-10-21 09:40:00,44.13,44.22,44.12,44.15,47598.473796431375,28.2471,28.3047,28.2407,28.2599,47598.4738
2015-10-21 09:45:00,44.15,44.19,44.12,44.14,52202.89529794636,28.2599,28.2855,28.2407,28.2535,52202.8953
2015-10-21 09:50:00,44.14,44.16,44.03,44.03,36120.525193580965,28.2535,28.2663,28.1831,28.1831,36120.5252
2015-10-21 09:55:00,44.04,44.13,44.01,44.07,38739.75984737964,28.1895,28.2471,28.1703,28.2087,38739.7598
2015-10-21 10:00:00,44.07,44.1,44.03,44.07,51078.4423745932,28.2087,28.2279,28.1831,28.2087,51078.4424
2015-10-21 10:05:00,44.06,44.07,44.02,44.07,40270.45225002805,28.2023,28.2087,28.1767,28.2087,40270.4523
2015-10-21 10:10:00,44.07,44.07,44.04,44.05,32119.85186847716,28.2087,28.2087,28.1895,28.1959,32119.8519
2015-10-21 10:15:00,44.04,44.05,43.96,43.97,55551.56548086634,28.1895,28.1959,28.1383,28.1447,55551.5655
2015-10-21 10:20:00,43.96,44.05,43.95,44.03,40653.12535069016,28.1383,28.1959,28.1319,28.1831,40653.1254
2015-10-21 10:25:00,44.03,44.06,43.98,44.0,59956.23386825272,28.1831,28.2023,28.1511,28.1639,59956.2339
2015-10-21 10:30:00,44.0,44.01,43.92,43.94,37338.12142296039,28.1639,28.1703,28.1127,28.1255,37338.1214
2015-10-21 10:35:00,43.93,44.0,43.91,43.98,33565.256424643696,28.1191,28.1639,28.1063,28.1511,33565.2564
2015-10-21 10:40:00,43.99,44.07,43.98,44.06,44764.89731792167,28.1575,28.2087,28.1511,28.2023,44764.8973
2015-10-21 10:45:00,44.06,44.09,44.05,44.06,70323.19604982606,28.2023,28.2215,28.1959,28.2023,70323.196
2015-10-21 10:50:00,44.06,44.06,44.02,44.04,24169.00460105488,28.2023,28.2023,28.1767,28.1895,24169.0046
2015-10-21 10:55:00,44.05,44.12,44.04,44.12,26662.551902143416,28.1959,28.2407,28.1895,28.2407,26662.5519
2015-10-21 11:00:00,44.11,44.15,44.1,44.15,27034.00291774212,28.2343,28.2599,28.2279,28.2599,27034.0029
2015-10-21 11:05:00,44.15,44.15,44.04,44.05,59373.80765346201,28.2599,28.2599,28.1895,28.1959,59373.8077
2015-10-21 11:10:00,44.05,44.06,43.98,44.0,44030.972954775,28.1959,28.2023,28.1511,28.1639,44030.973
2015-10-21 11:15:00,44.0,44.09,44.0,44.09,48022.66861182808,28.1639,28.2215,28.1639,28.2215,48022.6686
2015-10-21 11:20:00,44.08,44.17,44.06,44.17,60721.58006957692,28.2151,28.2727,28.2023,28.2727,60721.5801
2015-10-21 11:25:00,44.17,44.2,44.16,44.17,22373.47099091011,28.2727,28.2919,28.2663,28.2727,22373.471
2015-10-21 11:30:00,44.15,44.29,44.15,44.26,67302.21075075748,28.2599,28.3495,28.2599,28.3303,67302.2108
2015-10-21 11:35:00,44.26,44.28,44.22,44.28,39370.44102794299,28.3303,28.3431,28.3047,28.3431,39370.441
2015-10-21 11:40:00,44.28,44.3,44.23,44.26,34512.40040399506,28.3431,28.3559,28.3111,28.3303,34512.4004
2015-10-21 11:45:00,44.26,44.26,44.21,44.24,28061.94590954999,28.3303,28.3303,28.2983,28.3175,28061.9459
2015-10-21 11:50:00,44.25,44.31,44.25,44.29,20215.46403321737,28.3239,28.3624,28.3239,28.3495,20215.464
2015-10-21 11:55:00,44.29,44.29,44.25,44.29,49554.48322298282,28.3495,28.3495,28.3239,28.3495,49554.4832
2015-10-21 12:00:00,44.29,44.29,44.27,44.29,64419.2570979688,28.3495,28.3495,28.3367,28.3495,64419.2571
2015-10-21 12:05:00,44.29,44.34,44.28,44.33,53178.09448995623,28.3495,28.3816,28.3431,28.3752,53178.0945
2015-10-21 12:10:00,44.32,44.35,44.31,44.34,38984.40130176186,28.3688,28.388,28.3624,28.3816,38984.4013
2015-10-21 12:15:00,44.33,44.33,44.24,44.27,45560.543148917066,28.3752,28.3752,28.3175,28.3367,45560.5431
2015-10-21 12:20:00,44.27,44.32,44.27,44.32,29050.61160363596,28.3367,28.3688,28.3367,28.3688,29050.6116
2015-10-21 12:25:00,44.32,44.33,44.29,44.33,35021.88306587364,28.3688,28.3752,28.3495,28.3752,35021.8831
2015-10-21 12:30:00,44.32,44.35,44.29,44.35,28187.63326226013,28.3688,28.388,28.3495,28.388,28187.6333
2015-10-21 12:35:00,44.35,44.35,44.31,44.33,27185.50106609808,28.388,28.388,28.3624,28.3752,27185.5011
2015-10-21 12:40:00,44.33,44.34,44.31,44.32,16853.327348221297,28.3752,28.3816,28.3624,28.3688,16853.3273
2015-10-21 12:45:00,44.33,44.35,44.32,44.35,17896.981259117943,28.3752,28.388,28.3688,28.388,17896.9813
2015-10-21 12:50:00,44.35,44.39,44.32,44.34,30125.68735271013,28.388,28.4136,28.3688,28.3816,30125.6874
2015-10-21 12:55:00,44.34,44.39,44.33,44.35,32649.534283469868,28.3816,28.4136,28.3752,28.388,32649.5343
2015-10-21 13:00:00,44.34,44.35,44.31,44.32,76150.82482325216,28.3816,28.388,28.3624,28.3688,76150.8248
2015-10-21 13:05:00,44.32,44.33,44.25,44.25,52252.27247222533,28.3688,28.3752,28.3239,28.3239,52252.2725
2015-10-21 13:10:00,44.24,44.25,44.2,44.2,33101.78431152508,28.3175,28.3239,28.2919,28.2919,33101.7843
2015-10-21 13:15:00,44.2,44.2,44.11,44.11,37778.02715744585,28.2919,28.2919,28.2343,28.2343,37778.0272
2015-10-21 13:20:00,44.12,44.14,44.08,44.11,32161.37358321176,28.2407,28.2535,28.2151,28.2343,32161.3736
2015-10-21 13:25:00,44.1,44.1,44.02,44.03,31589.047244978115,28.2279,28.2279,28.1767,28.1831,31589.0472
2015-10-21 13:30:00,44.02,44.07,44.01,44.05,44451.80114465267,28.1767,28.2087,28.1703,28.1959,44451.8011
2015-10-21 13:35:00,44.04,44.04,43.95,43.98,138587.13949051732,28.1895,28.1895,28.1319,28.1511,138587.1395
2015-10-21 13:40:00,43.98,44.05,43.97,43.99,23330.714846818537,28.1511,28.1959,28.1447,28.1575,23330.7148
2015-10-21 13:45:00,43.99,44.02,43.98,43.99,19422.062619234654,28.1575,28.1767,28.1511,28.1575,19422.0626
2015-10-21 13:50:00,44.01,44.06,43.99,44.02,29529.794635843336,28.1703,28.2023,28.1575,28.1767,29529.7946
2015-10-21 13:55:00,44.03,44.06,43.97,43.97,24336.213668499608,28.1831,28.2023,28.1447,28.1447,24336.2137
2015-10-21 14:00:00,43.96,43.98,43.93,43.94,50357.98451352261,28.1383,28.1511,28.1191,28.1255,50357.9845
2015-10-21 14:05:00,43.95,44.02,43.92,43.99,29949.50061721468,28.1319,28.1767,28.1127,28.1575,29949.5006
2015-10-21 14:10:00,43.98,44.0,43.96,43.99,22296.03860397261,28.1511,28.1639,28.1383,28.1575,22296.0386
2015-10-21 14:15:00,43.98,43.98,43.95,43.98,17020.53641566603,28.1511,28.1511,28.1319,28.1511,17020.5364
2015-10-21 14:20:00,43.99,44.0,43.91,43.92,25413.533834586466,28.1575,28.1639,28.1063,28.1127,25413.5338
2015-10-21 14:25:00,43.93,43.96,43.9,43.95,25951.07170912356,28.1191,28.1383,28.0999,28.1319,25951.0717
2015-10-21 14:30:00,43.95,43.99,43.94,43.97,30562.22646167658,28.1319,28.1575,28.1255,28.1447,30562.2265
2015-10-21 14:35:00,43.98,44.07,43.95,44.03,73185.94994950062,28.1511,28.2087,28.1319,28.1831,73185.9499
2015-10-21 14:40:00,44.03,44.12,44.03,44.1,31535.18123667377,28.1831,28.2407,28.1831,28.2279,31535.1812
2015-10-21 14:45:00,44.1,44.11,44.06,44.08,26010.5487599596,28.2279,28.2343,28.2023,28.2151,26010.5488
2015-10-21 14:50:00,44.09,44.1,44.06,44.07,23310.51509370441,28.2215,28.2279,28.2023,28.2087,23310.5151
2015-10-21 14:55:00,44.07,44.1,44.06,44.07,21897.654584221746,28.2087,28.2279,28.2023,28.2087,21897.6546
2015-10-21 15:00:00,44.07,44.12,44.06,44.12,50599.25934238581,28.2087,28.2407,28.2023,28.2407,50599.2593
2015-10-21 15:05:00,44.12,44.15,44.11,44.14,48155.08921557625,28.2407,28.2599,28.2343,28.2535,48155.0892
2015-10-21 15:10:00,44.14,44.15,44.0,44.02,55374.25653686455,28.2535,28.2599,28.1639,28.1767,55374.2565
2015-10-21 15:15:00,44.01,44.01,43.91,43.93,97297.72191673212,28.1703,28.1703,28.1063,28.1191,97297.7219
2015-10-21 15:20:00,43.92,43.97,43.9,43.9,58783.52597912692,28.1127,28.1447,28.0999,28.0999,58783.526
2015-10-21 15:25:00,43.91,43.94,43.9,43.91,31847.155201436424,28.1063,28.1255,28.0999,28.1063,31847.1552
2015-10-21 15:30:00,43.9,43.91,43.86,43.9,50280.55212658512,28.0999,28.1063,28.0743,28.0999,50280.5521
2015-10-21 15:35:00,43.9,43.91,43.85,43.87,51104.25317023903,28.0999,28.1063,28.0679,28.0807,51104.2532
2015-10-21 15:40:00,43.87,43.87,43.78,43.8,95195.8253843564,28.0807,28.0807,28.0231,28.0359,95195.8254
2015-10-21 15:45:00,43.81,43.82,43.76,43.8,72373.47099091011,28.0423,28.0487,28.0103,28.0359,72373.471
2015-10-21 15:50:00,43.79,43.8,43.74,43.77,84596.5660419706,28.0295,28.0359,27.9975,28.0167,84596.566
2015-10-21 15:55:00,43.76,43.76,43.69,43.74,162024.46414543822,28.0103,28.0103,27.9655,27.9975,162024.4641
2015-10-22 09:30:00,44.04,44.29,44.04,44.23,82602.40152620357,28.1895,28.3495,28.1895,28.3111,82602.4015
2015-10-22 09:35:00,44.21,44.37,44.2,44.32,51764.111771967226,28.2983,28.4008,28.2919,28.3688,51764.1118
2015-10-22 09:40:00,44.31,44.52,44.31,44.47,52807.76568286387,28.3624,28.4968,28.3624,28.4648,52807.7657
2015-10-22 09:45:00,44.47,44.57,44.43,44.57,65687.35271013353,28.4648,28.5288,28.4392,28.5288,65687.3527
2015-10-22 09:50:00,44.57,44.64,44.45,44.52,47639.99551116597,28.5288,28.5736,28.452,28.4968,47639.9955
2015-10-22 09:55:00,44.51,44.56,44.48,44.55,21931.32083941196,28.4904,28.5224,28.4712,28.516,21931.3208
2015-10-22 10:00:00,44.56,44.61,44.56,44.56,119137.02165862416,28.5224,28.5544,28.5224,28.5224,119137.0217
2015-10-22 10:05:00,44.56,44.68,44.56,44.64,74846.81853888452,28.5224,28.5992,28.5224,28.5736,74846.8185
2015-10-22 10:10:00,44.63,44.67,44.59,44.61,35952.19391762989,28.5672,28.5928,28.5416,28.5544,35952.1939
2015-10-22 10:15:00,44.61,44.7,44.6,44.66,64372.124340702496,28.5544,28.612,28.548,28.5864,64372.1243
2015-10-22 10:20:00,44.65,44.66,44.56,44.57,85879.25036471777,28.58,28.5864,28.5224,28.5288,85879.2504
2015-10-22 10:25:00,44.56,44.56,44.47,44.5,40380.42868364942,28.5224,28.5224,28.4648,28.484,40380.4287
2015-10-22 10:30:00,44.49,44.5,44.4,44.42,79113.45527999102,28.4776,28.484,28.42,28.4328,79113.4553
2015-10-22 10:35:00,44.43,44.51,44.41,44.46,82810.01009987656,28.4392,28.4904,28.4264,28.4584,82810.0101
2015-10-22 10:40:00,44.46,44.5,44.41,44.49,99533.16126136236,28.4584,28.484,28.4264,28.4776,99533.1613
2015-10-22 10:45:00,44.5,44.55,44.47,44.54,96644.59656604196,28.484,28.516,28.4648,28.5096,96644.5966
2015-10-22 10:50:00,44.53,44.54,44.45,44.46,49739.64762652901,28.5032,28.5096,28.452,28.4584,49739.6476
2015-10-22 10:55:00,44.47,44.53,44.47,44.5,36765.79508472674,28.4648,28.5032,28.4648,28.484,36765.7951
2015-10-22 11:00:00,44.5,44.52,44.47,44.5,37633.26226012793,28.484,28.4968,28.4648,28.484,37633.2623
2015-10-22 11:05:00,44.5,44.52,44.44,44.47,39039.38951857255,28.484,28.4968,28.4456,28.4648,39039.3895
2015-10-22 11:10:00,44.47,44.5,44.45,44.46,36192.34653798676,28.4648,28.484,28.452,28.4584,36192.3465
2015-10-22 11:15:00,44.46,44.49,44.45,44.49,27136.123891819097,28.4584,28.4776,28.452,28.4776,27136.1239
2015-10-22 11:20:00,44.5,44.51,44.47,44.51,23967.00706991359,28.484,28.4904,28.4648,28.4904,23967.0071
2015-10-22 11:25:00,44.5,44.52,44.45,44.49,30866.34496689485,28.484,28.4968,28.452,28.4776,30866.345
2015-10-22 11:30:00,44.5,44.51,44.47,44.48,37179.890023566375,28.484,28.4904,28.4648,28.4712,37179.89
2015-10-22 11:35:00,44.48,44.53,44.47,44.53,78716.19346874648,28.4712,28.5032,28.4648,28.5032,78716.1935
2015-10-22 11:40:00,44.52,44.57,44.49,44.57,32490.18067556952,28.4968,28.5288,28.4776,28.5288,32490.1807
2015-10-22 11:45:00,44.57,44.64,44.57,44.6,72248.90584670632,28.5288,28.5736,28.5288,28.548,72248.9058
2015-10-22 11:50:00,44.59,44.64,44.56,44.56,64200.4264392324,28.5416,28.5736,28.5224,28.5224,64200.4264
2015-10-22 11:55:00,44.56,44.58,44.53,44.53,47193.35652564246,28.5224,28.5352,28.5032,28.5032,47193.3565
2015-10-22 12:00:00,44.54,44.55,44.49,44.54,37747.72752777466,28.5096,28.516,28.4776,28.5096,37747.7275
2015-10-22 12:05:00,44.54,44.56,44.53,44.55,44620.13242060375,28.5096,28.5224,28.5032,28.516,44620.1324
2015-10-22 12:10:00,44.55,44.57,44.52,44.54,44537.08899113455,28.516,28.5288,28.4968,28.5096,44537.089
2015-10-22 12:15:00,44.54,44.55,44.51,44.51,32079.452362248903,28.5096,28.516,28.4904,28.4904,32079.4524
2015-10-22 12:20:00,44.51,44.64,44.51,44.64,66701.82919986533,28.4904,28.5736,28.4904,28.5736,66701.8292
2015-10-22 12:25:00,44.64,44.7,44.61,44.67,57198.967568174165,28.5736,28.612,28.5544,28.5928,57198.9676
2015-10-22 12:30:00,44.68,44.71,44.61,44.61,49567.94972505891,28.5992,28.6184,28.5544,28.5544,49567.9497
2015-10-22 12:35:00,44.61,44.64,44.6,44.61,76893.72685444955,28.5544,28.5736,28.548,28.5544,76893.7269
2015-10-22 12:40:00,44.61,44.7,44.61,44.67,27965.43597800472,28.5544,28.612,28.5544,28.5928,27965.436
2015-10-22 12:45:00,44.68,44.68,44.62,44.63,69133.65503310514,28.5992,28.5992,28.5608,28.5672,69133.655
2015-10-22 12:50:00,44.62,44.63,44.59,44.62,43964.76265290091,28.5608,28.5672,28.5416,28.5608,43964.7627
2015-10-22 12:55:00,44.63,44.63,44.56,44.59,42918.864324991584,28.5672,28.5672,28.5224,28.5416,42918.8643
2015-10-22 13:00:00,44.59,44.62,44.56,44.62,51290.53978229155,28.5416,28.5608,28.5224,28.5608,51290.5398
2015-10-22 13:05:00,44.62,44.64,44.58,44.61,34689.70934799685,28.5608,28.5736,28.5352,28.5544,34689.7093
2015-10-22 13:10:00,44.6,44.64,44.57,44.64,22563.12422848165,28.548,28.5736,28.5288,28.5736,22563.1242
2015-10-22 13:15:00,44.64,44.64,44.6,44.61,32760.63292559757,28.5736,28.5736,28.548,28.5544,32760.6329
2015-10-22 13:20:00,44.62,44.63,44.58,44.62,29465.82875098193,28.5608,28.5672,28.5352,28.5608,29465.8288
2015-10-22 13:25:00,44.62,44.62,44.56,44.57,26909.43777353832,28.5608,28.5608,28.5224,28.5288,26909.4378
2015-10-22 13:30:00,44.57,44.59,44.56,44.57,30181.79777802716,28.5288,28.5416,28.5224,28.5288,30181.7978
2015-10-22 13:35:00,44.57,44.57,44.53,44.53,31520.592526091343,28.5288,28.5288,28.5032,28.5032,31520.5925
2015-10-22 13:40:00,44.54,44.54,44.49,44.52,30700.25810795645,28.5096,28.5096,28.4776,28.4968,30700.2581
2015-10-22 13:45:00,44.51,44.53,44.49,44.5,28866.569408596115,28.4904,28.5032,28.4776,28.484,28866.5694
2015-10-22 13:50:00,44.5,44.52,44.47,44.49,27730.89440017956,28.484,28.4968,28.4648,28.4776,27730.8944
2015-10-22 13:55:00,44.5,44.53,44.47,44.47,32179.328919313208,28.484,28.5032,28.4648,28.4648,32179.3289
2015-10-22 14:00:00,44.46,44.49,44.41,44.43,37312.31062731455,28.4584,28.4776,28.4264,28.4392,37312.3106
2015-10-22 14:05:00,44.44,44.44,44.34,44.35,55620.02019975311,28.4456,28.4456,28.3816,28.388,55620.0202
2015-10-22 14:10:00,44.36,44.39,44.32,44.34,40112.22085063405,28.3944,28.4136,28.3688,28.3816,40112.2209
2015-10-22 14:15:00,44.34,44.35,44.23,44.24,38052.96824149927,28.3816,28.388,28.3111,28.3175,38052.9682
2015-10-22 14:20:00,44.23,44.26,44.22,44.25,68046.23499046122,28.3111,28.3303,28.3047,28.3239,68046.235
2015-10-22 14:25:00,44.25,44.27,44.22,44.22,62758.38850858489,28.3239,28.3367,28.3047,28.3047,62758.3885
2015-10-22 14:30:00,44.22,44.23,44.18,44.22,30314.21838177533,28.3047,28.3111,28.2791,28.3047,30314.2184
2015-10-22 14:35:00,44.22,44.31,44.22,44.3,31197.396476265287,28.3047,28.3624,28.3047,28.3559,31197.3965
2015-10-22 14:40:00,44.3,44.33,44.29,44.31,24913.02884075861,28.3559,28.3752,28.3495,28.3624,24913.0288
2015-10-22 14:45:00,44.31,44.37,44.29,44.37,40299.6296711929,28.3624,28.4008,28.3495,28.4008,40299.6297
2015-10-22 14:50:00,44.37,44.41,44.33,44.39,29583.66064414768,28.4008,28.4264,28.3752,28.4136,29583.6606
2015-10-22 14:55:00,44.39,44.41,44.37,44.4,39538.77230389406,28.4136,28.4264,28.4008,28.42,39538.7723
2015-10-22 15:00:00,44.41,44.42,44.33,44.38,31305.128492873973,28.4264,28.4328,28.3752,28.4072,31305.1285
2015-10-22 15:05:00,44.38,44.4,44.35,44.36,32257.88351475704,28.4072,28.42,28.388,28.3944,32257.8835
2015-10-22 15:10:00,44.36,44.39,44.33,44.39,50182.919986533496,28.3944,28.4136,28.3752,28.4136,50182.92
2015-10-22 15:15:00,44.39,44.43,44.37,44.39,54180.22668611828,28.4136,28.4392,28.4008,28.4136,54180.2267
2015-10-22 15:20:00,44.38,44.4,44.36,44.38,45694.08596117159,28.4072,28.42,28.3944,28.4072,45694.086
2015-10-22 15:25:00,44.39,44.42,44.38,44.39,142147.9070811357,28.4136,28.4328,28.4072,28.4136,142147.9071
2015-10-22 15:30:00,44.4,44.41,44.34,44.35,113192.68320053864,28.42,28.4264,28.3816,28.388,113192.6832
2015-10-22 15:35:00,44.35,44.36,44.31,44.31,100949.38839636404,28.388,28.3944,28.3624,28.3624,100949.3884
2015-10-22 15:40:00,44.32,44.32,44.28,44.29,158289.7542363371,28.3688,28.3688,28.3431,28.3495,158289.7542
2015-10-22 15:45:00,44.29,44.32,44.25,44.25,175134.10391650768,28.3495,28.3688,28.3239,28.3239,175134.1039
2015-10-22 15:50:00,44.25,44.26,44.17,44.18,205237.347099091,28.3239,28.3303,28.2727,28.2791,205237.3471
2015-10-22 15:55:00,44.19,44.29,44.18,44.28,441194.0298507463,28.2855,28.3495,28.2791,28.3431,441194.0299
2015-10-23 09:30:00,44.88,44.98,44.56,44.75,145863.539445629,28.7272,28.7912,28.5224,28.644,145863.5394
2015-10-23 09:35:00,44.73,44.75,44.62,44.68,59596.00493771742,28.6312,28.644,28.5608,28.5992,59596.0049
2015-10-23 09:40:00,44.72,44.89,44.7,44.84,43121.9840646392,28.6248,28.7336,28.612,28.7016,43121.9841
2015-10-23 09:45:00,44.84,44.9,44.8,44.87,116939.73740320952,28.7016,28.74,28.676,28.7208,116939.7374
2015-10-23 09:50:00,44.87,45.03,44.86,45.01,147358.3211760745,28.7208,28.8232,28.7144,28.8104,147358.3212
2015-10-23 09:55:00,45.02,45.13,45.01,45.11,260682.302771855,28.8168,28.8872,28.8104,28.8744,260682.3028
2015-10-23 10:00:00,45.11,45.13,45.05,45.08,138763.32622601278,28.8744,28.8872,28.836,28.8552,138763.3262
2015-10-23 10:05:00,45.08,45.14,45.04,45.13,176192.34653798674,28.8552,28.8936,28.8296,28.8872,176192.3465
2015-10-23 10:10:00,45.13,45.13,45.04,45.1,63345.30355740096,28.8872,28.8872,28.8296,28.868,63345.3036
2015-10-23 10:15:00,45.1,45.11,44.96,45.04,51463.35989226798,28.868,28.8744,28.7784,28.8296,51463.3599
2015-10-23 10:20:00,45.03,45.07,44.97,45.05,194796.3191560992,28.8232,28.8488,28.7848,28.836,194796.3192
2015-10-23 10:25:00,45.04,45.1,45.01,45.01,75852.31736056559,28.8296,28.868,28.8104,28.8104,75852.3174
2015-10-23 10:30:00,45.01,45.05,45.0,45.03,69220.06508809337,28.8104,28.836,28.804,28.8232,69220.0651
2015-10-23 10:35:00,45.03,45.03,44.93,44.97,50628.43676355066,28.8232,28.8232,28.7592,28.7848,50628.4368
2015-10-23 10:40:00,44.97,45.07,44.96,45.05,268825.04769386153,28.7848,28.8488,28.7784,28.836,268825.0477
2015-10-23 10:45:00,45.05,45.08,44.9,44.91,72555.26876893727,28.836,28.8552,28.74,28.7464,72555.2688
2015-10-23 10:50:00,44.91,44.92,44.84,44.9,41618.22466614297,28.7464,28.7528,28.7016,28.74,41618.2247
2015-10-23 10:55:00,44.89,44.92,44.84,44.92,40995.398945124005,28.7336,28.7528,28.7016,28.7528,40995.3989
2015-10-23 11:00:00,44.92,45.01,44.9,44.96,38237.01043653911,28.7528,28.8104,28.74,28.7784,38237.0104
2015-10-23 11:05:00,44.96,45.04,44.95,44.97,39298.6196835372,28.7784,28.8296,28.772,28.7848,39298.6197
2015-10-23 11:10:00,44.96,44.96,44.87,44.89,48193.24430479183,28.7784,28.7784,28.7208,28.7336,48193.2443
2015-10-23 11:15:00,44.88,44.88,44.8,44.81,65567.27639995511,28.7272,28.7272,28.676,28.6824,65567.2764
2015-10-23 11:20:00,44.8,44.92,44.79,44.9,40345.64021995287,28.676,28.7528,28.6696,28.74,40345.6402
2015-10-23 11:25:00,44.89,44.91,44.82,44.82,65364.15666030748,28.7336,28.7464,28.6888,28.6888,65364.1567
2015-10-23 11:30:00,44.83,44.89,44.8,44.87,85960.04937717428,28.6952,28.7336,28.676,28.7208,85960.0494
2015-10-23 11:35:00,44.87,44.87,44.78,44.82,64148.80484794074,28.7208,28.7208,28.6632,28.6888,64148.8048
2015-10-23 11:40:00,44.83,44.96,44.81,44.95,66713.05128492873,28.6952,28.7784,28.6824,28.772,66713.0513
2015-10-23 11:45:00,44.95,44.96,44.9,44.94,48149.47817304455,28.772,28.7784,28.74,28.7656,48149.4782
2015-10-23 11:50:00,44.94,44.99,44.9,44.98,44247.55919649871,28.7656,28.7976,28.74,28.7912,44247.5592
2015-10-23 11:55:00,44.97,45.03,44.96,44.98,46241.72371226574,28.7848,28.8232,28.7784,28.7912,46241.7237
2015-10-23 12:00:00,44.99,45.07,44.96,45.07,54350.80237908203,28.7976,28.8488,28.7784,28.8488,54350.8024
2015-10-23 12:05:00,45.06,45.07,44.99,45.05,50349.006845471886,28.8424,28.8488,28.7976,28.836,50349.0068
2015-10-23 12:10:00,45.05,45.05,45.01,45.05,31959.376052070475,28.836,28.836,28.8104,28.836,31959.3761
2015-10-23 12:15:00,45.04,45.09,45.01,45.08,38940.63517001459,28.8296,28.8616,28.8104,28.8552,38940.6352
2015-10-23 12:20:00,45.08,45.14,45.08,45.13,38981.034676242845,28.8552,28.8936,28.8552,28.8872,38981.0347
2015-10-23 12:25:00,45.13,45.19,45.12,45.16,45311.41286050948,28.8872,28.9256,28.8808,28.9064,45311.4129
2015-10-23 12:30:00,45.16,45.21,45.15,45.16,40686.79160588037,28.9064,28.9384,28.9,28.9064,40686.7916
2015-10-23 12:35:00,45.16,45.17,45.14,45.16,40205.364156660304,28.9064,28.9128,28.8936,28.9064,40205.3642
2015-10-23 12:40:00,45.15,45.21,45.14,45.21,46854.44955672764,28.9,28.9384,28.8936,28.9384,46854.4496
2015-10-23 12:45:00,45.21,45.26,45.2,45.22,51416.22713500168,28.9384,28.9704,28.932,28.9448,51416.2271
2015-10-23 12:50:00,45.21,45.23,45.19,45.21,54914.15104926496,28.9384,28.9512,28.9256,28.9384,54914.151
2015-10-23 12:55:00,45.21,45.28,45.21,45.27,78132.64504544943,28.9384,28.9832,28.9384,28.9768,78132.645
2015-10-23 13:00:00,45.26,45.26,45.2,45.23,56671.529570194136,28.9704,28.9704,28.932,28.9512,56671.5296
2015-10-23 13:05:00,45.22,45.25,45.2,45.22,41599.14712153518,28.9448,28.964,28.932,28.9448,41599.1471
2015-10-23 13:10:00,45.22,45.27,45.2,45.27,37728.64998316687,28.9448,28.9768,28.932,28.9768,37728.65
2015-10-23 13:15:00,45.27,45.29,45.24,45.27,72995.17450342274,28.9768,28.9896,28.9576,28.9768,72995.1745
2015-10-23 13:20:00,45.27,45.28,45.21,45.26,43989.4512400404,28.9768,28.9832,28.9384,28.9704,43989.4512
2015-10-23 13:25:00,45.26,45.33,45.26,45.29,51314.1061609247,28.9704,29.0152,28.9704,28.9896,51314.1062
2015-10-23 13:30:00,45.29,45.33,45.27,45.32,80124.56514420379,28.9896,29.0152,28.9768,29.0088,80124.5651
2015-10-23 13:35:00,45.32,45.35,45.31,45.33,81330.9392885198,29.0088,29.028,29.0024,29.0152,81330.9393
2015-10-23 13:40:00,45.32,45.37,45.31,45.31,50685.669397374026,29.0088,29.0408,29.0024,29.0024,50685.6694
2015-10-23 13:45:00,45.32,45.34,45.29,45.31,46432.49915834362,29.0088,29.0216,28.9896,29.0024,46432.4992
2015-10-23 13:50:00,45.31,45.32,45.27,45.29,90425.31702390304,29.0024,29.0088,28.9768,28.9896,90425.317
2015-10-23 13:55:00,45.29,45.32,45.28,45.31,44834.47424531478,28.9896,29.0088,28.9832,29.0024,44834.4742
2015-10-23 14:00:00,45.32,45.37,45.29,45.34,45712.04129727304,29.0088,29.0408,28.9896,29.0216,45712.0413
2015-10-23 14:05:00,45.34,45.37,45.34,45.36,56310.1784311525,29.0216,29.0408,29.0216,29.0344,56310.1784
2015-10-23 14:10:00,45.36,45.39,45.29,45.3,82683.20053866008,29.0344,29.0536,28.9896,28.996,82683.2005
2015-10-23 14:15:00,45.3,45.37,45.29,45.35,91813.4889462462,28.996,29.0408,28.9896,29.028,91813.4889
2015-10-23 14:20:00,45.36,45.37,45.31,45.36,61817.97778027157,29.0344,29.0408,29.0024,29.0344,61817.9778
2015-10-23 14:25:00,45.37,45.39,45.35,45.39,35095.94882729211,29.0408,29.0536,29.028,29.0536,35095.9488
2015-10-23 14:30:00,45.39,45.42,45.37,45.4,52079.4523622489,29.0536,29.0728,29.0408,29.06,52079.4524
2015-10-23 14:35:00,45.39,45.45,45.38,45.45,94400.179553361,29.0536,29.0921,29.0472,29.0921,94400.1796
2015-10-23 14:40:00,45.44,45.49,45.42,45.47,94256.53686454945,29.0857,29.1177,29.0728,29.1049,94256.5369
2015-10-23 14:45:00,45.47,45.54,45.46,45.54,81272.5844461901,29.1049,29.1497,29.0985,29.1497,81272.5844
2015-10-23 14:50:00,45.54,45.54,45.46,45.46,63098.41768600605,29.1497,29.1497,29.0985,29.0985,63098.4177
2015-10-23 14:55:00,45.46,45.49,45.43,45.43,69253.73134328358,29.0985,29.1177,29.0793,29.0793,69253.7313
2015-10-23 15:00:00,45.43,45.49,45.42,45.46,51071.70912355516,29.0793,29.1177,29.0728,29.0985,51071.7091
2015-10-23 15:05:00,45.46,45.46,45.37,45.39,69098.8665694086,29.0985,29.0985,29.0408,29.0536,69098.8666
2015-10-23 15:10:00,45.4,45.45,45.37,45.39,55366.401077320166,29.06,29.0921,29.0408,29.0536,55366.4011
2015-10-23 15:15:00,45.39,45.46,45.39,45.46,98103.4676242846,29.0536,29.0985,29.0536,29.0985,98103.4676
2015-10-23 15:20:00,45.46,45.49,45.42,45.43,90370.32880709236,29.0985,29.1177,29.0728,29.0793,90370.3288
2015-10-23 15:25:00,45.43,45.44,45.37,45.41,103504.65716530132,29.0793,29.0857,29.0408,29.0664,103504.6572
2015-10-23 15:30:00,45.41,45.44,45.39,45.42,65549.32106385365,29.0664,29.0857,29.0536,29.0728,65549.3211
2015-10-23 15:35:00,45.42,45.46,45.41,45.45,93249.91583436202,29.0728,29.0985,29.0664,29.0921,93249.9158
2015-10-23 15:40:00,45.45,45.48,45.45,45.46,93720.12119851868,29.0921,29.1113,29.0921,29.0985,93720.1212
2015-10-23 15:45:00,45.46,45.47,45.44,45.44,130841.65637975535,29.0985,29.1049,29.0857,29.0857,130841.6564
2015-10-23 15:50:00,45.45,45.46,45.42,45.45,156103.69206598584,29.0921,29.0985,29.0728,29.0921,156103.6921
2015-10-23 15:55:00,45.45,45.47,45.44,45.45,307221.411738301,29.0921,29.1049,29.0857,29.0921,307221.4117
2015-10-26 09:30:00,45.35,45.41,45.26,45.3,99038.2673100662,29.028,29.0664,28.9704,28.996,99038.2673
2015-10-26 09:35:00,45.37,45.41,45.16,45.2,39511.83929974189,29.0408,29.0664,28.9064,28.932,39511.8393
2015-10-26 09:40:00,45.13,45.17,45.09,45.1,30361.35113904163,28.8872,28.9128,28.8616,28.868,30361.3511
2015-10-26 09:45:00,45.12,45.14,44.98,45.0,38015.935360790034,28.8808,28.8936,28.7912,28.804,38015.9354
2015-10-26 09:50:00,45.02,45.04,44.96,45.01,40181.797778027154,28.8168,28.8296,28.7784,28.8104,40181.7978
2015-10-26 09:55:00,45.03,45.11,44.98,44.98,29809.22455392212,28.8232,28.8744,28.7912,28.7912,29809.2246
2015-10-26 10:00:00,44.97,44.98,44.82,44.88,70907.86668162944,28.7848,28.7912,28.6888,28.7272,70907.8667
2015-10-26 10:05:00,44.88,45.02,44.88,44.96,70435.4169004601,28.7272,28.8168,28.7272,28.7784,70435.4169
2015-10-26 10:10:00,44.97,44.99,44.84,44.86,115293.45752440803,28.7848,28.7976,28.7016,28.7144,115293.4575
2015-10-26 10:15:00,44.86,44.91,44.84,44.88,56881.38256087981,28.7144,28.7464,28.7016,28.7272,56881.3826
2015-10-26 10:20:00,44.88,44.93,44.82,44.83,49925.934238581525,28.7272,28.7592,28.6888,28.6952,49925.9342
2015-10-26 10:25:00,44.84,44.9,44.83,44.88,51376.94983727976,28.7016,28.74,28.6952,28.7272,51376.9498
2015-10-26 10:30:00,44.88,44.92,44.87,44.88,79197.62091796656,28.7272,28.7528,28.7208,28.7272,79197.6209
2015-10-26 10:35:00,44.88,44.9,44.8,44.8,48849.73628100101,28.7272,28.74,28.676,28.676,48849.7363
2015-10-26 10:40:00,44.8,44.82,44.73,44.73,64974.75030860733,28.676,28.6888,28.6312,28.6312,64974.7503
2015-10-26 10:45:00,44.74,44.78,44.72,44.75,49520.81696779261,28.6376,28.6632,28.6248,28.644,49520.817
2015-10-26 10:50:00,44.76,44.82,44.72,44.8,39379.418695993714,28.6504,28.6888,28.6248,28.676,39379.4187
2015-10-26 10:55:00,44.8,44.87,44.8,44.81,54138.70497138368,28.676,28.7208,28.676,28.6824,54138.705
2015-10-26 11:00:00,44.81,44.83,44.8,44.81,40680.05835484233,28.6824,28.6952,28.676,28.6824,40680.0584
2015-10-26 11:05:00,44.81,44.81,44.77,44.8,39011.33430591404,28.6824,28.6824,28.6568,28.676,39011.3343
2015-10-26 11:10:00,44.8,44.82,44.77,44.78,36240.6015037594,28.676,28.6888,28.6568,28.6632,36240.6015
2015-10-26 11:15:00,44.78,44.78,44.72,44.73,41016.72090674447,28.6632,28.6632,28.6248,28.6312,41016.7209
2015-10-26 11:20:00,44.73,44.77,44.7,44.73,69197.62091796656,28.6312,28.6568,28.612,28.6312,69197.6209
2015-10-26 11:25:00,44.74,44.78,44.72,44.78,43715.63236449332,28.6376,28.6632,28.6248,28.6632,43715.6324
2015-10-26 11:30:00,44.78,44.85,44.77,44.83,35328.24598810459,28.6632,28.708,28.6568,28.6952,35328.246
2015-10-26 11:35:00,44.84,44.89,44.83,44.84,38306.587363932216,28.7016,28.7336,28.6952,28.7016,38306.5874
2015-10-26 11:40:00,44.84,44.9,44.82,44.89,28090.001122208505,28.7016,28.74,28.6888,28.7336,28090.0011
2015-10-26 11:45:00,44.9,44.91,44.88,44.89,24769.38615194703,28.74,28.7464,28.7272,28.7336,24769.3862
2015-10-26 11:50:00,44.89,44.93,44.85,44.88,64869.26270901133,28.7336,28.7592,28.708,28.7272,64869.2627
2015-10-26 11:55:00,44.88,44.88,44.84,44.84,16909.437773538324,28.7272,28.7272,28.7016,28.7016,16909.4378
2015-10-26 12:00:00,44.84,44.89,44.84,44.88,100600.38155089215,28.7016,28.7336,28.7016,28.7272,100600.3816
2015-10-26 12:05:00,44.89,44.9,44.86,44.88,34720.00897766805,28.7336,28.74,28.7144,28.7272,34720.009
2015-10-26 12:10:00,44.88,44.9,44.88,44.89,25908.427785882617,28.7272,28.74,28.7272,28.7336,25908.4278
2015-10-26 12:15:00,44.88,44.89,44.87,44.88,34604.42150151498,28.7272,28.7336,28.7208,28.7272,34604.4215
2015-10-26 12:20:00,44.88,44.93,44.88,44.93,29922.567613062507,28.7272,28.7592,28.7272,28.7592,29922.5676
2015-10-26 12:25:00,44.93,44.97,44.92,44.96,41963.86488609584,28.7592,28.7848,28.7528,28.7784,41963.8649
2015-10-26 12:30:00,44.96,44.96,44.95,44.95,25655.930871956007,28.7784,28.7784,28.772,28.772,25655.9309
2015-10-26 12:35:00,44.95,44.97,44.92,44.92,79014.70093143305,28.772,28.7848,28.7528,28.7528,79014.7009
2015-10-26 12:40:00,44.92,44.99,44.92,44.98,39584.78285265402,28.7528,28.7976,28.7528,28.7912,39584.7829
2015-10-26 12:45:00,44.99,45.03,44.97,45.01,37284.25541465604,28.7976,28.8232,28.7848,28.8104,37284.2554
2015-10-26 12:50:00,45.0,45.02,44.98,45.0,61805.63348670182,28.804,28.8168,28.7912,28.804,61805.6335
2015-10-26 12:55:00,45.0,45.01,44.99,45.0,45230.61384805296,28.804,28.8104,28.7976,28.804,45230.6138
2015-10-26 13:00:00,44.99,44.99,44.95,44.96,23588.82280327685,28.7976,28.7976,28.772,28.7784,23588.8228
2015-10-26 13:05:00,44.96,44.96,44.89,44.89,34780.608237010434,28.7784,28.7784,28.7336,28.7336,34780.6082
2015-10-26 13:10:00,44.9,44.92,44.87,44.88,33457.52440803501,28.74,28.7528,28.7208,28.7272,33457.5244
2015-10-26 13:15:00,44.88,44.91,44.88,44.91,19312.086185613287,28.7272,28.7464,28.7272,28.7464,19312.0862
2015-10-26 13:20:00,44.9,44.9,44.84,44.84,21311.861743912017,28.74,28.74,28.7016,28.7016,21311.8617
2015-10-26 13:25:00,44.84,44.9,44.84,44.87,91329.81708001348,28.7016,28.74,28.7016,28.7208,91329.8171
2015-10-26 13:30:00,44.88,44.95,44.87,44.94,50249.13028840759,28.7272,28.772,28.7208,28.7656,50249.1303
2015-10-26 13:35:00,44.93,44.96,44.93,44.94,25817.52889686904,28.7592,28.7784,28.7592,28.7656,25817.5289
2015-10-26 13:40:00,44.94,44.94,44.9,44.92,33523.7347099091,28.7656,28.7656,28.74,28.7528,33523.7347
2015-10-26 13:45:00,44.92,44.94,44.91,44.92,29767.70283918752,28.7528,28.7656,28.7464,28.7528,29767.7028
2015-10-26 13:50:00,44.93,44.94,44.87,44.88,32475.59196498709,28.7592,28.7656,28.7208,28.7272,32475.592
2015-10-26 13:55:00,44.88,44.89,44.84,44.84,33062.507013803166,28.7272,28.7336,28.7016,28.7016,33062.507
2015-10-26 14:00:00,44.84,44.89,44.83,44.89,29748.62529457973,28.7016,28.7336,28.6952,28.7336,29748.6253
2015-10-26 14:05:00,44.89,44.94,44.88,44.94,25825.38435641342,28.7336,28.7656,28.7272,28.7656,25825.3844
2015-10-26 14:10:00,44.93,44.94,44.81,44.81,38608.4614521378,28.7592,28.7656,28.6824,28.6824,38608.4615
2015-10-26 14:15:00,44.81,44.83,44.8,44.8,45740.09650993154,28.6824,28.6952,28.676,28.676,45740.0965
2015-10-26 14:20:00,44.8,44.83,44.78,44.83,30017.955336101448,28.676,28.6952,28.6632,28.6952,30017.9553
2015-10-26 14:25:00,44.83,44.84,44.79,44.8,19956.23386825272,28.6952,28.7016,28.6696,28.676,19956.2339
2015-10-26 14:30:00,44.79,44.82,44.78,44.8,29512.96150824823,28.6696,28.6888,28.6632,28.676,29512.9615
2015-10-26 14:35:00,44.8,44.8,44.78,44.79,20214.34182471103,28.676,28.676,28.6632,28.6696,20214.3418
2015-10-26 14:40:00,44.78,44.79,44.75,44.77,42412.74828863203,28.6632,28.6696,28.644,28.6568,42412.7483
2015-10-26 14:45:00,44.78,44.81,44.76,44.78,45418.02266861183,28.6632,28.6824,28.6504,28.6632,45418.0227
2015-10-26 14:50:00,44.77,44.78,44.72,44.72,50879.81146897093,28.6568,28.6632,28.6248,28.6248,50879.8115
2015-10-26 14:55:00,44.72,44.73,44.71,44.73,47473.90865222758,28.6248,28.6312,28.6184,28.6312,47473.9087
2015-10-26 15:00:00,44.73,44.79,44.72,44.78,64241.948153967,28.6312,28.6696,28.6248,28.6632,64241.9482
2015-10-26 15:05:00,44.77,44.83,44.77,44.83,39287.39759847379,28.6568,28.6952,28.6568,28.6952,39287.3976
2015-10-26 15:10:00,44.82,44.82,44.78,44.8,59876.55706430254,28.6888,28.6888,28.6632,28.676,59876.5571
2015-10-26 15:15:00,44.8,44.8,44.77,44.8,43655.033105150935,28.676,28.676,28.6568,28.676,43655.0331
2015-10-26 15:20:00,44.8,44.8,44.77,44.78,41950.39838401975,28.676,28.676,28.6568,28.6632,41950.3984
2015-10-26 15:25:00,44.79,44.8,44.75,44.75,53718.99899001234,28.6696,28.676,28.644,28.644,53718.999
2015-10-26 15:30:00,44.75,44.79,44.74,44.78,57463.80877567051,28.644,28.6696,28.6376,28.6632,57463.8088
2015-10-26 15:35:00,44.77,44.78,44.72,44.72,64292.44753675233,28.6568,28.6632,28.6248,28.6248,64292.4475
2015-10-26 15:40:00,44.72,44.73,44.71,44.72,74293.56974525866,28.6248,28.6312,28.6184,28.6248,74293.5697
2015-10-26 15:45:00,44.71,44.72,44.69,44.7,107639.99551116597,28.6184,28.6248,28.6056,28.612,107639.9955
2015-10-26 15:50:00,44.7,44.76,44.7,44.76,144431.60139153854,28.612,28.6504,28.612,28.6504,144431.6014
2015-10-26 15:55:00,44.76,44.81,44.75,44.77,451014.47648973175,28.6504,28.6824,28.644,28.6568,451014.4765
2015-10-27 09:30:00,44.42,44.47,44.16,44.16,110553.24879362584,28.4328,28.4648,28.2663,28.2663,110553.2488
2015-10-27 09:35:00,44.15,44.28,44.13,44.18,76322.52272472225,28.2599,28.3431,28.2471,28.2791,76322.5227
2015-10-27 09:40:00,44.19,44.3,44.15,44.16,43795.30916844349,28.2855,28.3559,28.2599,28.2663,43795.3092
2015-10-27 09:45:00,44.17,44.21,44.13,44.21,67547.97441364605,28.2727,28.2983,28.2471,28.2983,67547.9744
2015-10-27 09:50:00,44.21,44.31,44.2,44.25,67710.69464706542,28.2983,28.3624,28.2919,28.3239,67710.6946
2015-10-27 09:55:00,44.25,44.39,44.24,44.31,40611.60363595556,28.3239,28.4136,28.3175,28.3624,40611.6036
2015-10-27 10:00:00,44.31,44.37,44.2,44.2,58364.94220626192,28.3624,28.4008,28.2919,28.2919,58364.9422
2015-10-27 10:05:00,44.19,44.2,44.05,44.06,169239.14263270114,28.2855,28.2919,28.1959,28.2023,169239.1426
2015-10-27 10:10:00,44.07,44.07,43.9,43.92,80163.8424419257,28.2087,28.2087,28.0999,28.1127,80163.8424
2015-10-27 10:15:00,43.91,43.91,43.83,43.89,60602.62596790483,28.1063,28.1063,28.0551,28.0935,60602.626
2015-10-27 10:20:00,43.89,43.91,43.78,43.86,139657.72640556615,28.0935,28.1063,28.0231,28.0743,139657.7264
2015-10-27 10:25:00,43.86,43.9,43.81,43.89,114461.90102120972,28.0743,28.0999,28.0423,28.0935,114461.901
2015-10-27 10:30:00,43.89,43.98,43.87,43.92,60947.14397935136,28.0935,28.1511,28.0807,28.1127,60947.144
2015-10-27 10:35:00,43.92,43.97,43.91,43.93,66588.48614072494,28.1127,28.1447,28.1063,28.1191,66588.4861
2015-10-27 10:40:00,43.92,43.99,43.91,43.97,70196.38648860958,28.1127,28.1575,28.1063,28.1447,70196.3865
2015-10-27 10:45:00,43.97,44.03,43.93,44.03,68776.79272808887,28.1447,28.1831,28.1191,28.1831,68776.7927
2015-10-27 10:50:00,44.03,44.06,43.96,43.97,28771.18168555717,28.1831,28.2023,28.1383,28.1447,28771.1817
2015-10-27 10:55:00,43.97,44.0,43.95,43.95,56521.15363034452,28.1447,28.1639,28.1319,28.1319,56521.1536
2015-10-27 11:00:00,43.96,44.04,43.93,44.01,53775.10941532937,28.1383,28.1895,28.1191,28.1703,53775.1094
2015-10-27 11:05:00,44.01,44.06,43.99,44.02,55505.55493210638,28.1703,28.2023,28.1575,28.1767,55505.5549
2015-10-27 11:10:00,44.02,44.11,44.02,44.09,50757.49074177982,28.1767,28.2343,28.1767,28.2215,50757.4907
2015-10-27 11:15:00,44.08,44.1,43.99,44.06,126218.15733363258,28.2151,28.2279,28.1575,28.2023,126218.1573
2015-10-27 11:20:00,44.06,44.12,44.04,44.12,124227.35944338456,28.2023,28.2407,28.1895,28.2407,124227.3594
2015-10-27 11:25:00,44.12,44.14,43.97,43.97,143207.2719111211,28.2407,28.2535,28.1447,28.1447,143207.2719
2015-10-27 11:30:00,43.97,44.05,43.97,44.0,90253.61912243294,28.1447,28.1959,28.1447,28.1639,90253.6191
2015-10-27 11:35:00,43.99,44.06,43.98,44.03,57017.169790147,28.1575,28.2023,28.1511,28.1831,57017.1698
2015-10-27 11:40:00,44.02,44.05,43.96,43.98,113295.92638312196,28.1767,28.1959,28.1383,28.1511,113295.9264
2015-10-27 11:45:00,43.98,44.08,43.98,44.02,92187.1843788576,28.1511,28.2151,28.1511,28.1767,92187.1844
2015-10-27 11:50:00,44.01,44.03,43.9,43.91,87427.89810346763,28.1703,28.1831,28.0999,28.1063,87427.8981
2015-10-27 11:55:00,43.91,43.96,43.86,43.9,58845.24744697564,28.1063,28.1383,28.0743,28.0999,58845.2474
2015-10-27 12:00:00,43.9,43.91,43.81,43.82,45655.93087195601,28.0999,28.1063,28.0423,28.0487,45655.9309
2015-10-27 12:05:00,43.82,43.82,43.74,43.76,106025.13747054202,28.0487,28.0487,27.9975,28.0103,106025.1375
2015-10-27 12:10:00,43.76,43.78,43.75,43.76,39951.74503422736,28.0103,28.0231,28.0039,28.0103,39951.745
2015-10-27 12:15:00,43.75,43.79,43.74,43.78,50455.61665357423,28.0039,28.0295,27.9975,28.0231,50455.6167
2015-10-27 12:20:00,43.77,43.85,43.76,43.84,26597.46380877567,28.0167,28.0679,28.0103,28.0615,26597.4638
2015-10-27 12:25:00,43.83,43.88,43.81,43.85,46135.113904163394,28.0551,28.0871,28.0423,28.0679,46135.1139
2015-10-27 12:30:00,43.85,43.85,43.78,43.79,56222.64616765795,28.0679,28.0679,28.0231,28.0295,56222.6462
2015-10-27 12:35:00,43.79,43.81,43.76,43.77,41708.001346650206,28.0295,28.0423,28.0103,28.0167,41708.0013
2015-10-27 12:40:00,43.78,43.8,43.74,43.78,62962.63045673886,28.0231,28.0359,27.9975,28.0231,62962.6305
2015-10-27 12:45:00,43.78,43.82,43.75,43.78,85999.32667489619,28.0231,28.0487,28.0039,28.0231,85999.3267
2015-10-27 12:50:00,43.78,43.78,43.73,43.74,36870.1604758164,28.0231,28.0231,27.9911,27.9975,36870.1605
2015-10-27 12:55:00,43.74,43.74,43.66,43.67,65534.73235327123,27.9975,27.9975,27.9463,27.9527,65534.7324
2015-10-27 13:00:00,43.67,43.67,43.58,43.62,94158.9047244978,27.9527,27.9527,27.8951,27.9207,94158.9047
2015-10-27 13:05:00,43.62,43.66,43.6,43.65,39734.0365839973,27.9207,27.9463,27.9079,27.9399,39734.0366
2015-10-27 13:10:00,43.65,43.68,43.63,43.64,41177.19672315116,27.9399,27.9591,27.9271,27.9335,41177.1967
2015-10-27 13:15:00,43.64,43.65,43.62,43.63,41575.58074290203,27.9335,27.9399,27.9207,27.9271,41575.5807
2015-10-27 13:20:00,43.62,43.64,43.62,43.62,34048.92829087644,27.9207,27.9335,27.9207,27.9207,34048.9283
2015-10-27 13:25:00,43.63,43.63,43.54,43.55,96215.9129166199,27.9271,27.9271,27.8695,27.8759,96215.9129
2015-10-27 13:30:00,43.55,43.67,43.54,43.66,60493.77174278981,27.8759,27.9527,27.8695,27.9463,60493.7717
2015-10-27 13:35:00,43.66,43.74,43.66,43.73,39042.75614409157,27.9463,27.9975,27.9463,27.9911,39042.7561
2015-10-27 13:40:00,43.73,43.74,43.71,43.74,32127.707328021545,27.9911,27.9975,27.9783,27.9975,32127.7073
2015-10-27 13:45:00,43.74,43.76,43.72,43.74,45044.32723600045,27.9975,28.0103,27.9847,27.9975,45044.3272
2015-10-27 13:50:00,43.74,43.74,43.68,43.68,47968.80260352373,27.9975,27.9975,27.9591,27.9591,47968.8026
2015-10-27 13:55:00,43.68,43.75,43.68,43.74,58248.23252160251,27.9591,28.0039,27.9591,27.9975,58248.2325
2015-10-27 14:00:00,43.74,43.81,43.73,43.79,46079.00347884637,27.9975,28.0423,27.9911,28.0295,46079.0035
2015-10-27 14:05:00,43.78,43.81,43.76,43.77,23796.43137694984,28.0231,28.0423,28.0103,28.0167,23796.4314
2015-10-27 14:10:00,43.76,43.77,43.72,43.73,34183.5933116373,28.0103,28.0167,27.9847,27.9911,34183.5933
2015-10-27 14:15:00,43.73,43.74,43.67,43.68,32086.185613286947,27.9911,27.9975,27.9527,27.9591,32086.1856
2015-10-27 14:20:00,43.68,43.72,43.66,43.67,43857.03063629222,27.9591,27.9847,27.9463,27.9527,43857.0306
2015-10-27 14:25:00,43.67,43.71,43.67,43.7,28338.00920210975,27.9527,27.9783,27.9527,27.9719,28338.0092
2015-10-27 14:30:00,43.7,43.7,43.65,43.65,35018.516440354615,27.9719,27.9719,27.9399,27.9399,35018.5164
2015-10-27 14:35:00,43.66,43.72,43.65,43.72,45352.93457524408,27.9463,27.9847,27.9399,27.9847,45352.9346
2015-10-27 14:40:00,43.71,43.74,43.68,43.69,46292.22309505106,27.9783,27.9975,27.9591,27.9655,46292.2231
2015-10-27 14:45:00,43.69,43.7,43.63,43.65,74678.48726293344,27.9655,27.9719,27.9271,27.9399,74678.4873
2015-10-27 14:50:00,43.65,43.66,43.63,43.65,46413.42161373583,27.9399,27.9463,27.9271,27.9399,46413.4216
2015-10-27 14:55:00,43.66,43.71,43.65,43.68,34595.443833464255,27.9463,27.9783,27.9399,27.9591,34595.4438
2015-10-27 15:00:00,43.67,43.75,43.65,43.73,60071.82134440578,27.9527,28.0039,27.9399,27.9911,60071.8213
2015-10-27 15:05:00,43.72,43.74,43.7,43.72,37523.285826506566,27.9847,27.9975,27.9719,27.9847,37523.2858
2015-10-27 15:10:00,43.72,43.75,43.69,43.74,52643.923240938166,27.9847,28.0039,27.9655,27.9975,52643.9232
2015-10-27 15:15:00,43.74,43.75,43.71,43.71,46990.23678599484,27.9975,28.0039,27.9783,27.9783,46990.2368
2015-10-27 15:20:00,43.72,43.82,43.71,43.8,76983.50353495679,27.9847,28.0487,27.9783,28.0359,76983.5035
2015-10-27 15:25:00,43.79,43.83,43.79,43.81,64656.04309280664,28.0295,28.0551,28.0295,28.0423,64656.0431
2015-10-27 15:30:00,43.81,43.82,43.75,43.81,62688.81158119178,28.0423,28.0487,28.0039,28.0423,62688.8116
2015-10-27 15:35:00,43.8,43.81,43.74,43.74,82824.59881045898,28.0359,28.0423,27.9975,27.9975,82824.5988
2015-10-27 15:40:00,43.74,43.81,43.74,43.8,80778.81270340028,27.9975,28.0423,27.9975,28.0359,80778.8127
2015-10-27 15:45:00,43.8,43.83,43.79,43.83,99317.697228145,28.0359,28.0551,28.0295,28.0551,99317.6972
2015-10-27 15:50:00,43.82,43.83,43.76,43.78,137314.55504432722,28.0487,28.0551,28.0103,28.0231,137314.555
2015-10-27 15:55:00,43.79,43.86,43.78,43.86,453119.7396476265,28.0295,28.0743,28.0231,28.0743,453119.7396
2015-10-28 09:30:00,44.15,44.31,43.97,43.97,89854.11289417573,28.2599,28.3624,28.1447,28.1447,89854.1129
2015-10-28 09:35:00,43.98,44.13,43.95,44.09,40301.87408820559,28.1511,28.2471,28.1319,28.2215,40301.8741
2015-10-28 09:40:00,44.1,44.24,44.06,44.15,27287.62204017506,28.2279,28.3175,28.2023,28.2599,27287.622
2015-10-28 09:45:00,44.19,44.19,44.1,44.17,31341.03916507687,28.2855,28.2855,28.2279,28.2727,31341.0392
2015-10-28 09:50:00,44.16,44.27,44.16,44.26,27916.05880372573,28.2663,28.3367,28.2663,28.3303,27916.0588
2015-10-28 09:55:00,44.26,44.36,44.24,44.32,20409.60610481428,28.3303,28.3944,28.3175,28.3688,20409.6061
2015-10-28 10:00:00,44.35,44.43,44.35,44.41,57193.35652564246,28.388,28.4392,28.388,28.4264,57193.3565
2015-10-28 10:05:00,44.42,44.49,44.41,44.46,39003.47884636965,28.4328,28.4776,28.4264,28.4584,39003.4788
2015-10-28 10:10:00,44.46,44.49,44.42,44.44,24882.72921108742,28.4584,28.4776,28.4328,28.4456,24882.7292
2015-10-28 10:15:00,44.43,44.47,44.41,44.46,18289.75423633711,28.4392,28.4648,28.4264,28.4584,18289.7542
2015-10-28 10:20:00,44.46,44.53,44.45,44.47,39065.20031421838,28.4584,28.5032,28.452,28.4648,39065.2003
2015-10-28 10:25:00,44.47,44.5,44.45,44.48,14143.193805409044,28.4648,28.484,28.452,28.4712,14143.1938
2015-10-28 10:30:00,44.49,44.55,44.48,44.52,28198.85534732353,28.4776,28.516,28.4712,28.4968,28198.8553
2015-10-28 10:35:00,44.51,44.61,44.48,44.58,25504.432723600043,28.4904,28.5544,28.4712,28.5352,25504.4327
2015-10-28 10:40:00,44.58,44.66,44.58,44.64,42133.31837055325,28.5352,28.5864,28.5352,28.5736,42133.3184
2015-10-28 10:45:00,44.65,44.75,44.65,44.69,32379.082033441813,28.58,28.644,28.58,28.6056,32379.082
2015-10-28 10:50:00,44.71,44.72,44.61,44.61,33163.50577937381,28.6184,28.6248,28.5544,28.5544,33163.5058
2015-10-28 10:55:00,44.62,44.75,44.62,44.74,39637.52665245203,28.5608,28.644,28.5608,28.6376,39637.5267
2015-10-28 11:00:00,44.75,44.78,44.71,44.72,51684.434968017056,28.644,28.6632,28.6184,28.6248,51684.435
2015-10-28 11:05:00,44.72,44.72,44.65,44.67,64409.15722141173,28.6248,28.6248,28.58,28.5928,64409.1572
2015-10-28 11:10:00,44.67,44.72,44.64,44.68,57007.06991358994,28.5928,28.6248,28.5736,28.5992,57007.0699
2015-10-28 11:15:00,44.69,44.71,44.67,44.67,52031.197396476266,28.6056,28.6184,28.5928,28.5928,52031.1974
2015-10-28 11:20:00,44.67,44.71,44.64,44.7,24489.95623386825,28.5928,28.6184,28.5736,28.612,24489.9562
2015-10-28 11:25:00,44.71,44.79,44.67,44.74,76187.85770396139,28.6184,28.6696,28.5928,28.6376,76187.8577
2015-10-28 11:30:00,44.74,44.75,44.69,44.74,57025.02524969139,28.6376,28.644,28.6056,28.6376,57025.0252
2015-10-28 11:35:00,44.74,44.78,44.72,44.72,60278.30770957244,28.6376,28.6632,28.6248,28.6248,60278.3077
2015-10-28 11:40:00,44.72,44.78,44.72,44.78,64109.52755021883,28.6248,28.6632,28.6248,28.6632,64109.5276
2015-10-28 11:45:00,44.78,44.78,44.73,44.74,33449.66894849063,28.6632,28.6632,28.6312,28.6376,33449.6689
2015-10-28 11:50:00,44.73,44.79,44.73,44.78,22652.90090898889,28.6312,28.6696,28.6312,28.6632,22652.9009
2015-10-28 11:55:00,44.79,44.82,44.72,44.8,42390.30411850521,28.6696,28.6888,28.6248,28.676,42390.3041
2015-10-28 12:00:00,44.8,44.8,44.75,44.76,21231.062731455502,28.676,28.676,28.644,28.6504,21231.0627
2015-10-28 12:05:00,44.76,44.8,44.75,44.8,30198.630905622264,28.6504,28.676,28.644,28.676,30198.6309
2015-10-28 12:10:00,44.8,44.88,44.79,44.88,38468.185388845246,28.676,28.7272,28.6696,28.7272,38468.1854
2015-10-28 12:15:00,44.88,44.88,44.82,44.84,31023.454157782515,28.7272,28.7272,28.6888,28.7016,31023.4542
2015-10-28 12:20:00,44.84,44.89,44.83,44.88,31312.98395241836,28.7016,28.7336,28.6952,28.7272,31312.984
2015-10-28 12:25:00,44.88,44.9,44.86,44.89,28332.39815957805,28.7272,28.74,28.7144,28.7336,28332.3982
2015-10-28 12:30:00,44.88,44.9,44.84,44.85,24167.88239254853,28.7272,28.74,28.7016,28.708,24167.8824
2015-10-28 12:35:00,44.84,44.87,44.79,44.79,25266.52452025586,28.7016,28.7208,28.6696,28.6696,25266.5245
2015-10-28 12:40:00,44.8,44.82,44.75,44.8,18795.870272696666,28.676,28.6888,28.644,28.676,18795.8703
2015-10-28 12:45:00,44.79,44.83,44.77,44.83,13290.31534059028,28.6696,28.6952,28.6568,28.6952,13290.3153
2015-10-28 12:50:00,44.82,44.86,44.82,44.85,20062.843676355067,28.6888,28.7144,28.6888,28.708,20062.8437
2015-10-28 12:55:00,44.84,44.88,44.84,44.85,18638.761081809,28.7016,28.7272,28.7016,28.708,18638.7611
2015-10-28 13:00:00,44.85,44.88,44.81,44.87,29445.628997867803,28.708,28.7272,28.6824,28.7208,29445.629
2015-10-28 13:05:00,44.87,44.89,44.79,44.8,39814.83559645382,28.7208,28.7336,28.6696,28.676,39814.8356
2015-10-28 13:10:00,44.8,44.81,44.78,44.78,29993.26674896196,28.676,28.6824,28.6632,28.6632,29993.2667
2015-10-28 13:15:00,44.77,44.81,44.76,44.79,41988.553473235326,28.6568,28.6824,28.6504,28.6696,41988.5535
2015-10-28 13:20:00,44.8,44.8,44.71,44.72,57317.921669846255,28.676,28.676,28.6184,28.6248,57317.9217
2015-10-28 13:25:00,44.72,44.73,44.66,44.66,83253.28245988104,28.6248,28.6312,28.5864,28.5864,83253.2825
2015-10-28 13:30:00,44.66,44.67,44.64,44.67,81298.39524183593,28.5864,28.5928,28.5736,28.5928,81298.3952
2015-10-28 13:35:00,44.67,44.76,44.66,44.75,49240.26484120749,28.5928,28.6504,28.5864,28.644,49240.2648
2015-10-28 13:40:00,44.75,44.8,44.75,44.8,28927.168667938506,28.644,28.676,28.644,28.676,28927.1687
2015-10-28 13:45:00,44.8,44.8,44.74,44.75,46353.944562899786,28.676,28.676,28.6376,28.644,46353.9446
2015-10-28 13:50:00,44.75,44.77,44.72,44.76,36462.798788014814,28.644,28.6568,28.6248,28.6504,36462.7988
2015-10-28 13:55:00,44.75,44.91,44.74,44.9,55769.2739310964,28.644,28.7464,28.6376,28.74,55769.2739
2015-10-28 14:00:00,44.89,45.03,44.75,44.89,208728.53776231623,28.7336,28.8232,28.644,28.7336,208728.5378
2015-10-28 14:05:00,44.88,45.03,44.82,44.98,99075.30019077544,28.7272,28.8232,28.6888,28.7912,99075.3002
2015-10-28 14:10:00,44.98,45.2,44.93,44.97,198717.31567725283,28.7912,28.932,28.7592,28.7848,198717.3157
2015-10-28 14:15:00,44.97,45.04,44.91,44.99,80001.12220850633,28.7848,28.8296,28.7464,28.7976,80001.1222
2015-10-28 14:20:00,44.97,45.06,44.93,44.99,163018.74088205586,28.7848,28.8424,28.7592,28.7976,163018.7409
2015-10-28 14:25:00,45.0,45.1,44.98,45.08,153118.6174391202,28.804,28.868,28.7912,28.8552,153118.6174
2015-10-28 14:30:00,45.08,45.09,44.95,45.02,156793.85029738524,28.8552,28.8616,28.772,28.8168,156793.8503
2015-10-28 14:35:00,45.02,45.22,44.99,45.22,116474.02087307822,28.8168,28.9448,28.7976,28.9448,116474.0209
2015-10-28 14:40:00,45.21,45.34,45.18,45.2,133178.09448995622,28.9384,29.0216,28.9192,28.932,133178.0945
2015-10-28 14:45:00,45.19,45.42,45.18,45.37,155186.84771630567,28.9256,29.0728,28.9192,29.0408,155186.8477
2015-10-28 14:50:00,45.37,45.51,45.37,45.51,107788.12703400292,29.0408,29.1305,29.0408,29.1305,107788.127
2015-10-28 14:55:00,45.5,45.55,45.4,45.43,111482.43743687576,29.1241,29.1561,29.06,29.0793,111482.4374
2015-10-28 15:00:00,45.44,45.59,45.42,45.54,99487.1507126024,29.0857,29.1817,29.0728,29.1497,99487.1507
2015-10-28 15:05:00,45.54,45.66,45.52,45.54,141985.1868477163,29.1497,29.2265,29.1369,29.1497,141985.1868
2015-10-28 15:10:00,45.54,45.55,45.43,45.49,205299.0685669397,29.1497,29.1561,29.0793,29.1177,205299.0686
2015-10-28 15:15:00,45.49,45.57,45.45,45.46,82079.4523622489,29.1177,29.1689,29.0921,29.0985,82079.4524
2015-10-28 15:20:00,45.46,45.5,45.42,45.47,100721.58006957691,29.0985,29.1241,29.0728,29.1049,100721.5801
2015-10-28 15:25:00,45.46,45.56,45.46,45.55,71387.04971383682,29.0985,29.1625,29.0985,29.1561,71387.0497
2015-10-28 15:30:00,45.56,45.62,45.5,45.5,124092.69442262372,29.1625,29.2009,29.1241,29.1241,124092.6944
2015-10-28 15:35:00,45.49,45.6,45.49,45.57,172375.71540792278,29.1177,29.1881,29.1177,29.1689,172375.7154
2015-10-28 15:40:00,45.57,45.64,45.54,45.62,126523.3980473572,29.1689,29.2137,29.1497,29.2009,126523.398
2015-10-28 15:45:00,45.62,45.67,45.6,45.64,154359.78004713275,29.2009,29.2329,29.1881,29.2137,154359.78
2015-10-28 15:50:00,45.63,45.68,45.61,45.68,172376.8376164291,29.2073,29.2393,29.1945,29.2393,172376.8376
2015-10-28 15:55:00,45.67,45.71,45.62,45.67,446626.6412299405,29.2329,29.2585,29.2009,29.2329,446626.6412
2015-10-29 09:30:00,45.61,45.78,45.5,45.67,93595.55605431487,29.1945,29.3033,29.1241,29.2329,93595.5561
2015-10-29 09:35:00,45.68,45.83,45.67,45.78,111416.22713500168,29.2393,29.3353,29.2329,29.3033,111416.2271
2015-10-29 09:40:00,45.78,45.89,45.71,45.83,94772.75277746604,29.3033,29.3737,29.2585,29.3353,94772.7528
2015-10-29 09:45:00,45.83,45.85,45.73,45.77,75097.07103579845,29.3353,29.3481,29.2713,29.2969,75097.071
2015-10-29 09:50:00,45.78,45.84,45.62,45.66,62111.99640893278,29.3033,29.3417,29.2009,29.2265,62111.9964
2015-10-29 09:55:00,45.66,45.72,45.58,45.58,46742.22870609359,29.2265,29.2649,29.1753,29.1753,46742.2287
2015-10-29 10:00:00,45.58,45.67,45.52,45.62,62492.4250925822,29.1753,29.2329,29.1369,29.2009,62492.4251
2015-10-29 10:05:00,45.62,45.77,45.62,45.63,82785.32151273706,29.2009,29.2969,29.2009,29.2073,82785.3215
2015-10-29 10:10:00,45.64,45.72,45.6,45.62,40584.67063180339,29.2137,29.2649,29.1881,29.2009,40584.6706
2015-10-29 10:15:00,45.62,45.62,45.39,45.4,63393.5585231736,29.2009,29.2009,29.0536,29.06,63393.5585
2015-10-29 10:20:00,45.4,45.51,45.29,45.34,78211.19964089328,29.06,29.1305,28.9896,29.0216,78211.1996
2015-10-29 10:25:00,45.34,45.5,45.33,45.42,81170.46347211312,29.0216,29.1241,29.0152,29.0728,81170.4635
2015-10-29 10:30:00,45.4,45.42,45.3,45.32,120418.583772865,29.06,29.0728,28.996,29.0088,120418.5838
2015-10-29 10:35:00,45.31,45.34,45.26,45.27,55216.02513747054,29.0024,29.0216,28.9704,28.9768,55216.0251
2015-10-29 10:40:00,45.27,45.41,45.27,45.4,50270.45225002805,28.9768,29.0664,28.9768,29.06,50270.4523
2015-10-29 10:45:00,45.4,45.42,45.28,45.29,44914.15104926496,29.06,29.0728,28.9832,28.9896,44914.151
2015-10-29 10:50:00,45.29,45.38,45.24,45.38,98320.0538660083,28.9896,29.0472,28.9576,29.0472,98320.0539
2015-10-29 10:55:00,45.37,45.51,45.37,45.47,47048.59162832454,29.0408,29.1305,29.0408,29.1049,47048.5916
2015-10-29 11:00:00,45.47,45.47,45.37,45.41,64018.62866120525,29.1049,29.1049,29.0408,29.0664,64018.6287
2015-10-29 11:05:00,45.42,45.46,45.38,45.46,32221.972842554143,29.0728,29.0985,29.0472,29.0985,32221.9728
2015-10-29 11:10:00,45.46,45.49,45.38,45.38,41529.57019414207,29.0985,29.1177,29.0472,29.0472,41529.5702
2015-10-29 11:15:00,45.37,45.43,45.34,45.42,24415.89047244978,29.0408,29.0793,29.0216,29.0728,24415.8905
2015-10-29 11:20:00,45.43,45.43,45.3,45.3,41902.14341824711,29.0793,29.0793,28.996,28.996,41902.1434
2015-10-29 11:25:00,45.29,45.37,45.25,45.37,64875.995960049375,28.9896,29.0408,28.964,29.0408,64875.996
2015-10-29 11:30:00,45.37,45.46,45.36,45.44,63984.96240601503,29.0408,29.0985,29.0344,29.0857,63984.9624
2015-10-29 11:35:00,45.45,45.53,45.45,45.52,26026.25967904837,29.0921,29.1433,29.0921,29.1369,26026.2597
2015-10-29 11:40:00,45.52,45.55,45.49,45.54,34832.229828302094,29.1369,29.1561,29.1177,29.1497,34832.2298
2015-10-29 11:45:00,45.54,45.56,45.49,45.49,19870.946021770844,29.1497,29.1625,29.1177,29.1177,19870.946
2015-10-29 11:50:00,45.49,45.56,45.49,45.52,29259.34238581528,29.1177,29.1625,29.1177,29.1369,29259.3424
2015-10-29 11:55:00,45.52,45.55,45.52,45.54,24560.6553697677,29.1369,29.1561,29.1369,29.1497,24560.6554
2015-10-29 12:00:00,45.54,45.55,45.5,45.5,31038.04286836494,29.1497,29.1561,29.1241,29.1241,31038.0429
2015-10-29 12:05:00,45.5,45.53,45.46,45.48,34000.6733251038,29.1241,29.1433,29.0985,29.1113,34000.6733
2015-10-29 12:10:00,45.48,45.5,45.39,45.45,27558.07429020312,29.1113,29.1241,29.0536,29.0921,27558.0743
2015-10-29 12:15:00,45.46,45.5,45.44,45.49,31034.67624284592,29.0985,29.1241,29.0857,29.1177,31034.6762
2015-10-29 12:20:00,45.49,45.53,45.46,45.53,22704.52250028055,29.1177,29.1433,29.0985,29.1433,22704.5225
2015-10-29 12:25:00,45.52,45.6,45.49,45.59,49145.99932667489,29.1369,29.1881,29.1177,29.1817,49145.9993
2015-10-29 12:30:00,45.59,45.62,45.58,45.62,59204.3541690046,29.1817,29.2009,29.1753,29.2009,59204.3542
2015-10-29 12:35:00,45.62,45.65,45.59,45.59,20683.42498036135,29.2009,29.2201,29.1817,29.1817,20683.425
2015-10-29 12:40:00,45.59,45.6,45.55,45.56,19534.2834698687,29.1817,29.1881,29.1561,29.1625,19534.2835
2015-10-29 12:45:00,45.56,45.58,45.54,45.56,25596.45382111996,29.1625,29.1753,29.1497,29.1625,25596.4538
2015-10-29 12:50:00,45.56,45.57,45.46,45.47,27672.539557849846,29.1625,29.1689,29.0985,29.1049,27672.5396
2015-10-29 12:55:00,45.48,45.51,45.44,45.47,69052.85602064863,29.1113,29.1305,29.0857,29.1049,69052.856
2015-10-29 13:00:00,45.47,45.53,45.46,45.5,30830.43429469196,29.1049,29.1433,29.0985,29.1241,30830.4343
2015-10-29 13:05:00,45.49,45.57,45.49,45.56,37638.87330265963,29.1177,29.1689,29.1177,29.1625,37638.8733
2015-10-29 13:10:00,45.56,45.59,45.54,45.58,20210.97519919201,29.1625,29.1817,29.1497,29.1753,20210.9752
2015-10-29 13:15:00,45.58,45.67,45.57,45.65,18991.134552799907,29.1753,29.2329,29.1689,29.2201,18991.1346
2015-10-29 13:20:00,45.66,45.66,45.6,45.61,20508.360453372235,29.2265,29.2265,29.1881,29.1945,20508.3605
2015-10-29 13:25:00,45.6,45.65,45.57,45.6,33073.72909886657,29.1881,29.2201,29.1689,29.1881,33073.7291
2015-10-29 13:30:00,45.6,45.62,45.53,45.53,28033.89069689148,29.1881,29.2009,29.1433,29.1433,28033.8907
2015-10-29 13:35:00,45.53,45.54,45.5,45.52,31498.14835596453,29.1433,29.1497,29.1241,29.1369,31498.1484
2015-10-29 13:40:00,45.53,45.54,45.5,45.52,28569.18415441589,29.1433,29.1497,29.1241,29.1369,28569.1842
2015-10-29 13:45:00,45.52,45.54,45.46,45.47,29561.216474020872,29.1369,29.1497,29.0985,29.1049,29561.2165
2015-10-29 13:50:00,45.47,45.48,45.45,45.47,42853.77623162384,29.1049,29.1113,29.0921,29.1049,42853.7762
2015-10-29 13:55:00,45.46,45.46,45.45,45.45,13742.565368645492,29.0985,29.0985,29.0921,29.0921,13742.5654
2015-10-29 14:00:00,45.45,45.51,45.44,45.51,34774.99719447873,29.0921,29.1305,29.0857,29.1305,34774.9972
2015-10-29 14:05:00,45.52,45.53,45.46,45.46,41647.40208730782,29.1369,29.1433,29.0985,29.0985,41647.4021
2015-10-29 14:10:00,45.46,45.46,45.43,45.45,36359.55560543149,29.0985,29.0985,29.0793,29.0921,36359.5556
2015-10-29 14:15:00,45.45,45.46,45.39,45.41,57889.12579957356,29.0921,29.0985,29.0536,29.0664,57889.1258
2015-10-29 14:20:00,45.41,45.49,45.41,45.47,34722.25339468073,29.0664,29.1177,29.0664,29.1049,34722.2534
2015-10-29 14:25:00,45.48,45.49,45.44,45.45,21842.666367411064,29.1113,29.1177,29.0857,29.0921,21842.6664
2015-10-29 14:30:00,45.46,45.48,45.43,45.44,22087.30782179329,29.0985,29.1113,29.0793,29.0857,22087.3078
2015-10-29 14:35:00,45.44,45.45,45.41,45.44,23420.491527325776,29.0857,29.0921,29.0664,29.0857,23420.4915
2015-10-29 14:40:00,45.43,45.48,45.43,45.46,39254.85355178992,29.0793,29.1113,29.0793,29.0985,39254.8536
2015-10-29 14:45:00,45.46,45.49,45.45,45.46,30785.54595443833,29.0985,29.1177,29.0921,29.0985,30785.546
2015-10-29 14:50:00,45.46,45.51,45.46,45.49,23657.27752216362,29.0985,29.1305,29.0985,29.1177,23657.2775
2015-10-29 14:55:00,45.49,45.52,45.46,45.46,29477.05083604533,29.1177,29.1369,29.0985,29.0985,29477.0508
2015-10-29 15:00:00,45.47,45.49,45.45,45.46,51113.23083828975,29.1049,29.1177,29.0921,29.0985,51113.2308
2015-10-29 15:05:00,45.46,45.46,45.41,45.44,50269.33004152171,29.0985,29.0985,29.0664,29.0857,50269.33
2015-10-29 15:10:00,45.44,45.46,45.41,45.46,51529.57019414207,29.0857,29.0985,29.0664,29.0985,51529.5702
2015-10-29 15:15:00,45.46,45.49,45.44,45.48,38641.00549882168,29.0985,29.1177,29.0857,29.1113,38641.0055
2015-10-29 15:20:00,45.48,45.5,45.46,45.49,47383.009763214,29.1113,29.1241,29.0985,29.1177,47383.0098
2015-10-29 15:25:00,45.49,45.54,45.49,45.52,40742.9020311974,29.1177,29.1497,29.1177,29.1369,40742.902
2015-10-29 15:30:00,45.52,45.55,45.5,45.54,43951.29615082482,29.1369,29.1561,29.1241,29.1497,43951.2962
2015-10-29 15:35:00,45.55,45.61,45.54,45.58,116459.43216249578,29.1561,29.1945,29.1497,29.1753,116459.4322
2015-10-29 15:40:00,45.58,45.58,45.54,45.56,155953.31612613623,29.1753,29.1753,29.1497,29.1625,155953.3161
2015-10-29 15:45:00,45.56,45.56,45.47,45.48,105084.7267422287,29.1625,29.1625,29.1049,29.1113,105084.7267
2015-10-29 15:50:00,45.48,45.51,45.44,45.46,202495.7917181012,29.1113,29.1305,29.0857,29.0985,202495.7917
2015-10-29 15:55:00,45.46,45.47,45.44,45.45,292234.3171361239,29.0985,29.1049,29.0857,29.0921,292234.3171
2015-10-30 09:30:00,45.41,45.5,45.35,45.35,71742.78981034676,29.0664,29.1241,29.028,29.028,71742.7898
2015-10-30 09:35:00,45.37,45.49,45.27,45.28,53998.42890809112,29.0408,29.1177,28.9768,28.9832,53998.4289
2015-10-30 09:40:00,45.29,45.3,45.2,45.29,39585.90506116036,28.9896,28.996,28.932,28.9896,39585.9051
2015-10-30 09:45:00,45.29,45.42,45.19,45.21,89984.28908091123,28.9896,29.0728,28.9256,28.9384,89984.2891
2015-10-30 09:50:00,45.2,45.26,45.13,45.15,92638.31219840646,28.932,28.9704,28.8872,28.9,92638.3122
2015-10-30 09:55:00,45.14,45.16,45.02,45.07,62700.03366625519,28.8936,28.9064,28.8168,28.8488,62700.0337
2015-10-30 10:00:00,45.06,45.15,45.02,45.11,47000.3366625519,28.8424,28.9,28.8168,28.8744,47000.3367
2015-10-30 10:05:00,45.09,45.1,45.02,45.08,48284.14319380541,28.8616,28.868,28.8168,28.8552,48284.1432
2015-10-30 10:10:00,45.07,45.12,45.04,45.12,29314.330602625967,28.8488,28.8808,28.8296,28.8808,29314.3306
2015-10-30 10:15:00,45.11,45.2,45.06,45.2,44678.48726293345,28.8744,28.932,28.8424,28.932,44678.4873
2015-10-30 10:20:00,45.2,45.21,45.14,45.14,47271.9111210863,28.932,28.9384,28.8936,28.8936,47271.9111
2015-10-30 10:25:00,45.14,45.14,45.06,45.09,37642.23992817866,28.8936,28.8936,28.8424,28.8616,37642.2399
2015-10-30 10:30:00,45.09,45.16,45.06,45.15,23959.151610369205,28.8616,28.9064,28.8424,28.9,23959.1516
2015-10-30 10:35:00,45.16,45.21,45.15,45.16,21973.9647626529,28.9064,28.9384,28.9,28.9064,21973.9648
2015-10-30 10:40:00,45.17,45.29,45.15,45.29,62158.006957692734,28.9128,28.9896,28.9,28.9896,62158.007
2015-10-30 10:45:00,45.29,45.29,45.21,45.22,17815.060038155087,28.9896,28.9896,28.9384,28.9448,17815.06
2015-10-30 10:50:00,45.22,45.26,45.22,45.23,19034.90068454719,28.9448,28.9704,28.9448,28.9512,19034.9007
2015-10-30 10:55:00,45.23,45.26,45.18,45.25,34007.406576141846,28.9512,28.9704,28.9192,28.964,34007.4066
2015-10-30 11:00:00,45.26,45.28,45.24,45.26,24916.39546627764,28.9704,28.9832,28.9576,28.9704,24916.3955
2015-10-30 11:05:00,45.26,45.31,45.24,45.3,22870.609359218943,28.9704,29.0024,28.9576,28.996,22870.6094
2015-10-30 11:10:00,45.3,45.31,45.2,45.2,26012.79317697228,28.996,29.0024,28.932,28.932,26012.7932
2015-10-30 11:15:00,45.21,45.21,45.14,45.15,22109.751991920097,28.9384,28.9384,28.8936,28.9,22109.752
2015-10-30 11:20:00,45.14,45.17,45.12,45.16,23469.868701604755,28.8936,28.9128,28.8808,28.9064,23469.8687
2015-10-30 11:25:00,45.17,45.24,45.12,45.22,65034.22735944338,28.9128,28.9576,28.8808,28.9448,65034.2274
2015-10-30 11:30:00,45.22,45.24,45.16,45.16,41802.266861182805,28.9448,28.9576,28.9064,28.9064,41802.2669
2015-10-30 11:35:00,45.16,45.17,45.09,45.11,21492.53731343284,28.9064,28.9128,28.8616,28.8744,21492.5373
2015-10-30 11:40:00,45.1,45.17,45.1,45.14,42394.79295253058,28.868,28.9128,28.868,28.8936,42394.793
2015-10-30 11:45:00,45.14,45.17,45.1,45.16,31859.49949500617,28.8936,28.9128,28.868,28.9064,31859.4995
2015-10-30 11:50:00,45.17,45.23,45.17,45.21,42709.01133430591,28.9128,28.9512,28.9128,28.9384,42709.0113
2015-10-30 11:55:00,45.21,45.27,45.19,45.27,73234.20491527325,28.9384,28.9768,28.9256,28.9768,73234.2049
2015-10-30 12:00:00,45.26,45.31,45.22,45.22,59693.637077769046,28.9704,29.0024,28.9448,28.9448,59693.6371
2015-10-30 12:05:00,45.22,45.29,45.19,45.29,63210.6385366401,28.9448,28.9896,28.9256,28.9896,63210.6385
2015-10-30 12:10:00,45.29,45.33,45.29,45.3,47831.8931657502,28.9896,29.0152,28.9896,28.996,47831.8932
2015-10-30 12:15:00,45.29,45.33,45.29,45.3,33450.791156996966,28.9896,29.0152,28.9896,28.996,33450.7912
2015-10-30 12:20:00,45.31,45.41,45.3,45.35,83024.35192458758,29.0024,29.0664,28.996,29.028,83024.3519
2015-10-30 12:25:00,45.35,45.37,45.3,45.3,32427.33699921445,29.028,29.0408,28.996,28.996,32427.337
2015-10-30 12:30:00,45.31,45.42,45.3,45.42,39295.25305801818,29.0024,29.0728,28.996,29.0728,39295.2531
2015-10-30 12:35:00,45.42,45.43,45.38,45.38,40745.14644821008,29.0728,29.0793,29.0472,29.0472,40745.1464
2015-10-30 12:40:00,45.38,45.38,45.33,45.37,18758.837391987432,29.0472,29.0472,29.0152,29.0408,18758.8374
2015-10-30 12:45:00,45.37,45.4,45.36,45.36,43231.960498260574,29.0408,29.06,29.0344,29.0344,43231.9605
2015-10-30 12:50:00,45.35,45.42,45.35,45.41,22816.7433509146,29.028,29.0728,29.028,29.0664,22816.7434
2015-10-30 12:55:00,45.41,45.48,45.4,45.43,56664.7963191561,29.0664,29.1113,29.06,29.0793,56664.7963
2015-10-30 13:00:00,45.44,45.47,45.43,45.46,26747.83974862529,29.0857,29.1049,29.0793,29.0985,26747.8397
2015-10-30 13:05:00,45.46,45.46,45.39,45.4,23697.67702839188,29.0985,29.0985,29.0536,29.06,23697.677
2015-10-30 13:10:00,45.4,45.4,45.34,45.35,22510.38042868365,29.06,29.06,29.0216,29.028,22510.3804
2015-10-30 13:15:00,45.35,45.38,45.34,45.36,23669.62181573336,29.028,29.0472,29.0216,29.0344,23669.6218
2015-10-30 13:20:00,45.37,45.39,45.33,45.34,22695.544832229825,29.0408,29.0536,29.0152,29.0216,22695.5448
2015-10-30 13:25:00,45.34,45.37,45.33,45.33,19192.00987543485,29.0216,29.0408,29.0152,29.0152,19192.0099
2015-10-30 13:30:00,45.33,45.34,45.29,45.33,22003.142183817752,29.0152,29.0216,28.9896,29.0152,22003.1422
2015-10-30 13:35:00,45.34,45.43,45.33,45.43,32597.912692178204,29.0216,29.0793,29.0152,29.0793,32597.9127
2015-10-30 13:40:00,45.44,45.45,45.37,45.37,58972.05700819212,29.0857,29.0921,29.0408,29.0408,58972.057
2015-10-30 13:45:00,45.37,45.45,45.37,45.42,31379.194254292444,29.0408,29.0921,29.0408,29.0728,31379.1943
2015-10-30 13:50:00,45.42,45.42,45.35,45.36,33828.97542363371,29.0728,29.0728,29.028,29.0344,33828.9754
2015-10-30 13:55:00,45.36,45.37,45.31,45.31,46412.29940522949,29.0344,29.0408,29.0024,29.0024,46412.2994
2015-10-30 14:00:00,45.31,45.34,45.29,45.32,20870.83380092021,29.0024,29.0216,28.9896,29.0088,20870.8338
2015-10-30 14:05:00,45.31,45.31,45.22,45.22,17615.306924026485,29.0024,29.0024,28.9448,28.9448,17615.3069
2015-10-30 14:10:00,45.22,45.28,45.2,45.22,22983.95241835933,28.9448,28.9832,28.932,28.9448,22983.9524
2015-10-30 14:15:00,45.21,45.22,45.19,45.19,21384.80529682415,28.9384,28.9448,28.9256,28.9256,21384.8053
2015-10-30 14:20:00,45.19,45.19,45.12,45.13,29124.677365054424,28.9256,28.9256,28.8808,28.8872,29124.6774
2015-10-30 14:25:00,45.13,45.13,45.06,45.06,37066.54696442599,28.8872,28.8872,28.8424,28.8424,37066.547
2015-10-30 14:30:00,45.05,45.08,45.05,45.07,39012.45651442038,28.836,28.8552,28.836,28.8488,39012.4565
2015-10-30 14:35:00,45.07,45.08,45.03,45.04,27008.192122096283,28.8488,28.8552,28.8232,28.8296,27008.1921
2015-10-30 14:40:00,45.04,45.05,45.02,45.02,36295.58972057008,28.8296,28.836,28.8168,28.8168,36295.5897
2015-10-30 14:45:00,45.03,45.05,44.94,44.98,63199.4164515767,28.8232,28.836,28.7656,28.7912,63199.4165
2015-10-30 14:50:00,44.97,45.01,44.95,45.01,41006.62103018741,28.7848,28.8104,28.772,28.8104,41006.621
2015-10-30 14:55:00,45.0,45.01,44.9,44.91,48461.4521378072,28.804,28.8104,28.74,28.7464,48461.4521
2015-10-30 15:00:00,44.91,44.96,44.88,44.96,60528.56020648636,28.7464,28.7784,28.7272,28.7784,60528.5602
2015-10-30 15:05:00,44.96,44.99,44.9,44.98,44209.40410728313,28.7784,28.7976,28.74,28.7912,44209.4041
2015-10-30 15:10:00,44.98,45.01,44.92,44.92,42091.796655818645,28.7912,28.8104,28.7528,28.7528,42091.7967
2015-10-30 15:15:00,44.92,45.05,44.92,45.0,34008.52878464819,28.7528,28.836,28.7528,28.804,34008.5288
2015-10-30 15:20:00,45.01,45.06,45.0,45.03,55442.71125575132,28.8104,28.8424,28.804,28.8232,55442.7113
2015-10-30 15:25:00,45.03,45.04,44.89,44.9,51481.31522836943,28.8232,28.8296,28.7336,28.74,51481.3152
2015-10-30 15:30:00,44.9,44.96,44.89,44.96,59475.928627539,28.74,28.7784,28.7336,28.7784,59475.9286
2015-10-30 15:35:00,44.96,45.0,44.91,45.0,61672.09067444731,28.7784,28.804,28.7464,28.804,61672.0907
2015-10-30 15:40:00,45.0,45.05,44.99,45.01,84491.0784423746,28.804,28.836,28.7976,28.8104,84491.0784
2015-10-30 15:45:00,45.02,45.17,45.01,45.16,122810.01009987656,28.8168,28.9128,28.8104,28.9064,122810.0101
2015-10-30 15:50:00,45.15,45.16,45.03,45.05,177323.53271237796,28.9,28.9064,28.8232,28.836,177323.5327
2015-10-30 15:55:00,45.05,45.05,44.89,44.9,354552.7999102233,28.836,28.836,28.7336,28.74,354552.7999
2015-11-02 09:30:00,45.09,45.3,44.98,45.29,80007.85545954439,28.8616,28.996,28.7912,28.9896,80007.8555
2015-11-02 09:35:00,45.3,45.44,45.26,45.27,55461.78880035911,28.996,29.0857,28.9704,28.9768,55461.7888
2015-11-02 09:40:00,45.23,45.36,45.23,45.32,22279.20547637751,28.9512,29.0344,28.9512,29.0088,22279.2055
2015-11-02 09:45:00,45.32,45.46,45.31,45.46,44183.5933116373,29.0088,29.0985,29.0024,29.0985,44183.5933
2015-11-02 09:50:00,45.46,45.52,45.35,45.36,41337.67253955785,29.0985,29.1369,29.028,29.0344,41337.6725
2015-11-02 09:55:00,45.37,45.42,45.36,45.38,52677.58949612838,29.0408,29.0728,29.0344,29.0472,52677.5895
2015-11-02 10:00:00,45.37,45.48,45.34,45.45,49620.69352485691,29.0408,29.1113,29.0216,29.0921,49620.6935
2015-11-02 10:05:00,45.45,45.49,45.37,45.41,61200.76310178431,29.0921,29.1177,29.0408,29.0664,61200.7631
2015-11-02 10:10:00,45.41,45.46,45.39,45.41,86957.69273931097,29.0664,29.0985,29.0536,29.0664,86957.6927
2015-11-02 10:15:00,45.41,45.5,45.4,45.5,57203.456402199525,29.0664,29.1241,29.06,29.1241,57203.4564
2015-11-02 10:20:00,45.5,45.51,45.43,45.51,58116.93412636068,29.1241,29.1305,29.0793,29.1305,58116.9341
2015-11-02 10:25:00,45.51,45.54,45.5,45.52,58070.92357760071,29.1305,29.1497,29.1241,29.1369,58070.9236
2015-11-02 10:30:00,45.52,45.52,45.45,45.46,38039.50173942318,29.1369,29.1369,29.0921,29.0985,38039.5017
2015-11-02 10:35:00,45.47,45.48,45.44,45.45,49573.56076759061,29.1049,29.1113,29.0857,29.0921,49573.5608
2015-11-02 10:40:00,45.45,45.45,45.37,45.43,137259.56682751654,29.0921,29.0921,29.0408,29.0793,137259.5668
2015-11-02 10:45:00,45.43,45.44,45.34,45.37,71843.7885759174,29.0793,29.0857,29.0216,29.0408,71843.7886
2015-11-02 10:50:00,45.36,45.4,45.33,45.36,122678.71170463473,29.0344,29.06,29.0152,29.0344,122678.7117
2015-11-02 10:55:00,45.36,45.36,45.27,45.29,288204.4663898552,29.0344,29.0344,28.9768,28.9896,288204.4664
2015-11-02 11:00:00,45.3,45.37,45.29,45.31,78276.28773426102,28.996,29.0408,28.9896,29.0024,78276.2877
2015-11-02 11:05:00,45.31,45.38,45.29,45.32,182302.77185501065,29.0024,29.0472,28.9896,29.0088,182302.7719
2015-11-02 11:10:00,45.31,45.33,45.26,45.26,43043.42946919538,29.0024,29.0152,28.9704,28.9704,43043.4295
2015-11-02 11:15:00,45.26,45.27,45.2,45.21,52758.38850858489,28.9704,28.9768,28.932,28.9384,52758.3885
2015-11-02 11:20:00,45.22,45.27,45.21,45.26,37555.82987319044,28.9448,28.9768,28.9384,28.9704,37555.8299
2015-11-02 11:25:00,45.27,45.29,45.25,45.29,32062.6192346538,28.9768,28.9896,28.964,28.9896,32062.6192
2015-11-02 11:30:00,45.29,45.34,45.27,45.27,40656.49197620917,28.9896,29.0216,28.9768,28.9768,40656.492
2015-11-02 11:35:00,45.26,45.3,45.23,45.26,25094.82661878577,28.9704,28.996,28.9512,28.9704,25094.8266
2015-11-02 11:40:00,45.26,45.29,45.22,45.22,49432.16249579172,28.9704,28.9896,28.9448,28.9448,49432.1625
2015-11-02 11:45:00,45.22,45.27,45.22,45.23,36590.730557737625,28.9448,28.9768,28.9448,28.9512,36590.7306
2015-11-02 11:50:00,45.21,45.28,45.21,45.26,23678.599483784084,28.9384,28.9832,28.9384,28.9704,23678.5995
2015-11-02 11:55:00,45.26,45.27,45.25,45.26,51486.92627090113,28.9704,28.9768,28.964,28.9704,51486.9263
2015-11-02 12:00:00,45.27,45.3,45.25,45.3,18780.15935360789,28.9768,28.996,28.964,28.996,18780.1594
2015-11-02 12:05:00,45.3,45.32,45.28,45.31,38263.94344069128,28.996,29.0088,28.9832,29.0024,38263.9434
2015-11-02 12:10:00,45.31,45.32,45.28,45.3,30676.691729323305,29.0024,29.0088,28.9832,28.996,30676.6917
2015-11-02 12:15:00,45.3,45.3,45.28,45.29,25600.942655145325,28.996,28.996,28.9832,28.9896,25600.9427
2015-11-02 12:20:00,45.3,45.34,45.29,45.34,33407.02502524969,28.996,29.0216,28.9896,29.0216,33407.025
2015-11-02 12:25:00,45.33,45.35,45.31,45.33,40139.153854786215,29.0152,29.028,29.0024,29.0152,40139.1539
2015-11-02 12:30:00,45.33,45.33,45.25,45.29,35083.60453372236,29.0152,29.0152,28.964,28.9896,35083.6045
2015-11-02 12:35:00,45.29,45.29,45.27,45.29,43367.74772752777,28.9896,28.9896,28.9768,28.9896,43367.7477
2015-11-02 12:40:00,45.28,45.29,45.27,45.27,33215.12737066547,28.9832,28.9896,28.9768,28.9768,33215.1274
2015-11-02 12:45:00,45.28,45.3,45.27,45.28,44630.23229716081,28.9832,28.996,28.9768,28.9832,44630.2323
2015-11-02 12:50:00,45.29,45.29,45.25,45.27,20159.353607900342,28.9896,28.9896,28.964,28.9768,20159.3536
2015-11-02 12:55:00,45.27,45.3,45.26,45.3,52879.58702726966,28.9768,28.996,28.9704,28.996,52879.587
2015-11-02 13:00:00,45.3,45.34,45.29,45.31,85405.67837504207,28.996,29.0216,28.9896,29.0024,85405.6784
2015-11-02 13:05:00,45.32,45.32,45.28,45.28,44004.03995062282,29.0088,29.0088,28.9832,28.9832,44004.04
2015-11-02 13:10:00,45.28,45.3,45.25,45.25,63369.99214454045,28.9832,28.996,28.964,28.964,63369.9921
2015-11-02 13:15:00,45.26,45.27,45.2,45.22,81410.61609246998,28.9704,28.9768,28.932,28.9448,81410.6161
2015-11-02 13:20:00,45.22,45.27,45.21,45.21,77405.45393334082,28.9448,28.9768,28.9384,28.9384,77405.4539
2015-11-02 13:25:00,45.21,45.21,45.19,45.21,51935.809673437325,28.9384,28.9384,28.9256,28.9384,51935.8097
2015-11-02 13:30:00,45.2,45.24,45.19,45.22,42704.52250028055,28.932,28.9576,28.9256,28.9448,42704.5225
2015-11-02 13:35:00,45.23,45.25,45.22,45.23,35721.018965323754,28.9512,28.964,28.9448,28.9512,35721.019
2015-11-02 13:40:00,45.23,45.25,45.19,45.22,32246.661429693635,28.9512,28.964,28.9256,28.9448,32246.6614
2015-11-02 13:45:00,45.22,45.22,45.19,45.22,33979.351363483336,28.9448,28.9448,28.9256,28.9448,33979.3514
2015-11-02 13:50:00,45.22,45.27,45.21,45.27,46843.22747166424,28.9448,28.9768,28.9384,28.9768,46843.2275
2015-11-02 13:55:00,45.27,45.31,45.26,45.29,123717.876781506,28.9768,29.0024,28.9704,28.9896,123717.8768
2015-11-02 14:00:00,45.29,45.29,45.27,45.29,58954.10167209067,28.9896,28.9896,28.9768,28.9896,58954.1017
2015-11-02 14:05:00,45.29,45.32,45.28,45.29,32877.34261025699,28.9896,29.0088,28.9832,28.9896,32877.3426
2015-11-02 14:10:00,45.29,45.32,45.29,45.32,30848.3896307934,28.9896,29.0088,28.9896,29.0088,30848.3896
2015-11-02 14:15:00,45.31,45.32,45.27,45.27,31706.879138143864,29.0024,29.0088,28.9768,28.9768,31706.8791
2015-11-02 14:20:00,45.28,45.3,45.27,45.29,36432.49915834362,28.9832,28.996,28.9768,28.9896,36432.4992
2015-11-02 14:25:00,45.29,45.31,45.27,45.28,39748.62529457973,28.9896,29.0024,28.9768,28.9832,39748.6253
2015-11-02 14:30:00,45.28,45.32,45.27,45.29,48768.93726854449,28.9832,29.0088,28.9768,28.9896,48768.9373
2015-11-02 14:35:00,45.29,45.32,45.29,45.31,38091.12333071484,28.9896,29.0088,28.9896,29.0024,38091.1233
2015-11-02 14:40:00,45.31,45.32,45.29,45.31,65563.90977443609,29.0024,29.0088,28.9896,29.0024,65563.9098
2015-11-02 14:45:00,45.31,45.31,45.29,45.31,24714.39793513635,29.0024,29.0024,28.9896,29.0024,24714.3979
2015-11-02 14:50:00,45.31,45.41,45.3,45.41,60175.06452698911,29.0024,29.0664,28.996,29.0664,60175.0645
2015-11-02 14:55:00,45.41,45.52,45.4,45.48,80625.07013803165,29.0664,29.1369,29.06,29.1113,80625.0701
2015-11-02 15:00:00,45.49,45.53,45.47,45.53,76298.9563460891,29.1177,29.1433,29.1049,29.1433,76298.9563
2015-11-02 15:05:00,45.52,45.54,45.5,45.51,89328.91931320839,29.1369,29.1497,29.1241,29.1305,89328.9193
2015-11-02 15:10:00,45.51,45.54,45.45,45.54,266443.721243407,29.1305,29.1497,29.0921,29.1497,266443.7212
2015-11-02 15:15:00,45.54,45.55,45.53,45.54,37535.63012007631,29.1497,29.1561,29.1433,29.1497,37535.6301
2015-11-02 15:20:00,45.54,45.6,45.54,45.58,58294.24307036247,29.1497,29.1881,29.1497,29.1753,58294.2431
2015-11-02 15:25:00,45.57,45.62,45.56,45.61,74487.71181685556,29.1689,29.2009,29.1625,29.1945,74487.7118
2015-11-02 15:30:00,45.61,45.61,45.53,45.53,50980.810234541575,29.1945,29.1945,29.1433,29.1433,50980.8102
2015-11-02 15:35:00,45.52,45.58,45.5,45.53,116719.78453596676,29.1369,29.1753,29.1241,29.1433,116719.7845
2015-11-02 15:40:00,45.53,45.54,45.52,45.54,68983.27909325552,29.1433,29.1497,29.1369,29.1497,68983.2791
2015-11-02 15:45:00,45.54,45.55,45.46,45.48,147636.62888564693,29.1497,29.1561,29.0985,29.1113,147636.6289
2015-11-02 15:50:00,45.48,45.52,45.46,45.5,104273.36999214454,29.1113,29.1369,29.0985,29.1241,104273.37
2015-11-02 15:55:00,45.49,45.54,45.46,45.52,266658.06306811806,29.1177,29.1497,29.0985,29.1369,266658.0631
2015-11-03 09:30:00,45.54,45.54,45.16,45.35,85101.5598698238,29.1497,29.1497,28.9064,29.028,85101.5599
2015-11-03 09:35:00,45.36,45.51,45.3,45.44,131995.28672427338,29.0344,29.1305,28.996,29.0857,131995.2867
2015-11-03 09:40:00,45.45,45.53,45.39,45.45,165852.3173605656,29.0921,29.1433,29.0536,29.0921,165852.3174
2015-11-03 09:45:00,45.46,45.61,45.45,45.57,101853.88845247446,29.0985,29.1945,29.0921,29.1689,101853.8885
2015-11-03 09:50:00,45.59,45.64,45.55,45.59,65049.93827853215,29.1817,29.2137,29.1561,29.1817,65049.9383
2015-11-03 09:55:00,45.58,45.61,45.46,45.47,66957.69273931097,29.1753,29.1945,29.0985,29.1049,66957.6927
2015-11-03 10:00:00,45.48,45.58,45.48,45.51,74658.28750981932,29.1113,29.1753,29.1113,29.1305,74658.2875
2015-11-03 10:05:00,45.5,45.51,45.38,45.39,93235.3271237796,29.1241,29.1305,29.0472,29.0536,93235.3271
2015-11-03 10:10:00,45.4,45.46,45.39,45.39,56389.85523510268,29.06,29.0985,29.0536,29.0536,56389.8552
2015-11-03 10:15:00,45.39,45.61,45.38,45.61,80429.8058579284,29.0536,29.1945,29.0472,29.1945,80429.8059
2015-11-03 10:20:00,45.6,45.64,45.54,45.64,65258.66906071148,29.1881,29.2137,29.1497,29.2137,65258.6691
2015-11-03 10:25:00,45.64,45.69,45.61,45.61,91796.6558186511,29.2137,29.2457,29.1945,29.1945,91796.6558
2015-11-03 10:30:00,45.6,45.66,45.58,45.66,93169.11682190553,29.1881,29.2265,29.1753,29.2265,93169.1168
2015-11-03 10:35:00,45.66,45.66,45.54,45.55,66404.44394568511,29.2265,29.2265,29.1497,29.1561,66404.4439
2015-11-03 10:40:00,45.55,45.66,45.53,45.66,71282.68432274717,29.1561,29.2265,29.1433,29.2265,71282.6843
2015-11-03 10:45:00,45.66,45.7,45.61,45.7,71122.20850634048,29.2265,29.2521,29.1945,29.2521,71122.2085
2015-11-03 10:50:00,45.7,45.72,45.65,45.65,69336.77477275277,29.2521,29.2649,29.2201,29.2201,69336.7748
2015-11-03 10:55:00,45.65,45.67,45.6,45.61,64089.3277971047,29.2201,29.2329,29.1881,29.1945,64089.3278
2015-11-03 11:00:00,45.61,45.62,45.57,45.57,27103.579845135224,29.1945,29.2009,29.1689,29.1689,27103.5798
2015-11-03 11:05:00,45.57,45.65,45.57,45.64,34951.183929974184,29.1689,29.2201,29.1689,29.2137,34951.1839
2015-11-03 11:10:00,45.64,45.65,45.59,45.62,35246.324767141734,29.2137,29.2201,29.1817,29.2009,35246.3248
2015-11-03 11:15:00,45.61,45.62,45.54,45.54,51863.988329031534,29.1945,29.2009,29.1497,29.1497,51863.9883
2015-11-03 11:20:00,45.54,45.54,45.47,45.49,48623.05016272023,29.1497,29.1497,29.1049,29.1177,48623.0502
2015-11-03 11:25:00,45.49,45.58,45.48,45.58,41001.00998765571,29.1177,29.1753,29.1113,29.1753,41001.01
2015-11-03 11:30:00,45.58,45.59,45.54,45.58,33987.206823027715,29.1753,29.1817,29.1497,29.1753,33987.2068
2015-11-03 11:35:00,45.59,45.62,45.57,45.62,60504.99382785321,29.1817,29.2009,29.1689,29.2009,60504.9938
2015-11-03 11:40:00,45.62,45.7,45.62,45.69,45756.92963752665,29.2009,29.2521,29.2009,29.2457,45756.9296
2015-11-03 11:45:00,45.68,45.69,45.63,45.68,36162.04690831556,29.2393,29.2457,29.2073,29.2393,36162.0469
2015-11-03 11:50:00,45.68,45.7,45.64,45.64,31271.46223768376,29.2393,29.2521,29.2137,29.2137,31271.4622
2015-11-03 11:55:00,45.63,45.69,45.63,45.68,22787.565929749748,29.2073,29.2457,29.2073,29.2393,22787.5659
2015-11-03 12:00:00,45.67,45.7,45.64,45.69,33361.01447648973,29.2329,29.2521,29.2137,29.2457,33361.0145
2015-11-03 12:05:00,45.69,45.69,45.62,45.63,32590.057232633822,29.2457,29.2457,29.2009,29.2073,32590.0572
2015-11-03 12:10:00,45.63,45.64,45.58,45.58,37182.13444057906,29.2073,29.2137,29.1753,29.1753,37182.1344
2015-11-03 12:15:00,45.59,45.61,45.58,45.59,28213.44405790596,29.1817,29.1945,29.1753,29.1817,28213.4441
2015-11-03 12:20:00,45.59,45.62,45.59,45.6,27424.5314779486,29.1817,29.2009,29.1817,29.1881,27424.5315
2015-11-03 12:25:00,45.6,45.67,45.58,45.65,46708.56245090337,29.1881,29.2329,29.1753,29.2201,46708.5625
2015-11-03 12:30:00,45.65,45.65,45.61,45.62,17732.01660868589,29.2201,29.2201,29.1945,29.2009,17732.0166
2015-11-03 12:35:00,45.62,45.67,45.62,45.64,29967.455953316123,29.2009,29.2329,29.2009,29.2137,29967.456
2015-11-03 12:40:00,45.65,45.67,45.63,45.67,25890.47244978117,29.2201,29.2329,29.2073,29.2329,25890.4724
2015-11-03 12:45:00,45.67,45.72,45.66,45.7,50849.51183929974,29.2329,29.2649,29.2265,29.2521,50849.5118
2015-11-03 12:50:00,45.7,45.74,45.68,45.71,23620.24464145438,29.2521,29.2777,29.2393,29.2585,23620.2446
2015-11-03 12:55:00,45.72,45.72,45.69,45.7,23014.25204803052,29.2649,29.2649,29.2457,29.2521,23014.252
2015-11-03 13:00:00,45.7,45.75,45.7,45.75,43575.35630120076,29.2521,29.2841,29.2521,29.2841,43575.3563
2015-11-03 13:05:00,45.76,45.76,45.7,45.71,52961.50824823252,29.2905,29.2905,29.2521,29.2585,52961.5082
2015-11-03 13:10:00,45.72,45.74,45.7,45.73,40026.93300415217,29.2649,29.2777,29.2521,29.2713,40026.933
2015-11-03 13:15:00,45.72,45.77,45.71,45.76,33017.61867354954,29.2649,29.2969,29.2585,29.2905,33017.6187
2015-11-03 13:20:00,45.76,45.84,45.76,45.82,72377.95982493547,29.2905,29.3417,29.2905,29.3289,72377.9598
2015-11-03 13:25:00,45.82,45.84,45.78,45.82,30700.25810795645,29.3289,29.3417,29.3033,29.3289,30700.2581
2015-11-03 13:30:00,45.82,45.84,45.78,45.79,55485.35517899226,29.3289,29.3417,29.3033,29.3097,55485.3552
2015-11-03 13:35:00,45.79,45.86,45.79,45.86,39128.043990573446,29.3097,29.3545,29.3097,29.3545,39128.044
2015-11-03 13:40:00,45.86,45.9,45.86,45.89,52298.2830209853,29.3545,29.3801,29.3545,29.3737,52298.283
2015-11-03 13:45:00,45.89,45.9,45.85,45.88,49501.73942318482,29.3737,29.3801,29.3481,29.3673,49501.7394
2015-11-03 13:50:00,45.89,45.89,45.84,45.84,29502.861631691165,29.3737,29.3737,29.3417,29.3417,29502.8616
2015-11-03 13:55:00,45.85,45.89,45.84,45.89,40418.58377286499,29.3481,29.3737,29.3417,29.3737,40418.5838
2015-11-03 14:00:00,45.89,45.95,45.87,45.94,42465.49208843003,29.3737,29.4121,29.3609,29.4057,42465.4921
2015-11-03 14:05:00,45.95,46.03,45.95,46.03,71780.94489956234,29.4121,29.4633,29.4121,29.4633,71780.9449
2015-11-03 14:10:00,46.03,46.08,46.03,46.05,61510.49264953428,29.4633,29.4953,29.4633,29.4761,61510.4926
2015-11-03 14:15:00,46.05,46.06,46.0,46.02,55713.16350577937,29.4761,29.4825,29.4441,29.4569,55713.1635
2015-11-03 14:20:00,46.02,46.04,45.98,46.0,102097.40769835036,29.4569,29.4697,29.4313,29.4441,102097.4077
2015-11-03 14:25:00,46.0,46.04,46.0,46.03,79102.23319492761,29.4441,29.4697,29.4441,29.4633,79102.2332
2015-11-03 14:30:00,46.03,46.12,46.02,46.1,65301.31298395241,29.4633,29.5209,29.4569,29.5081,65301.313
2015-11-03 14:35:00,46.1,46.11,46.03,46.03,53411.51385927505,29.5081,29.5145,29.4633,29.4633,53411.5139
2015-11-03 14:40:00,46.03,46.04,45.97,45.97,88079.90124565143,29.4633,29.4697,29.4249,29.4249,88079.9012
2015-11-03 14:45:00,45.97,45.98,45.95,45.98,70161.59802491302,29.4249,29.4313,29.4121,29.4313,70161.598
2015-11-03 14:50:00,45.98,46.03,45.97,45.97,42404.89282908764,29.4313,29.4633,29.4249,29.4249,42404.8928
2015-11-03 14:55:00,45.97,46.0,45.94,45.96,97996.85781618224,29.4249,29.4441,29.4057,29.4185,97996.8578
2015-11-03 15:00:00,45.97,45.97,45.92,45.93,60592.52609134777,29.4249,29.4249,29.3929,29.3993,60592.5261
2015-11-03 15:05:00,45.94,45.95,45.93,45.95,44455.1677701717,29.4057,29.4121,29.3993,29.4121,44455.1678
2015-11-03 15:10:00,45.95,45.96,45.93,45.96,64586.46616541353,29.4121,29.4185,29.3993,29.4185,64586.4662
2015-11-03 15:15:00,45.96,45.99,45.94,45.96,93870.4971383683,29.4185,29.4377,29.4057,29.4185,93870.4971
2015-11-03 15:20:00,45.96,45.96,45.88,45.88,75317.02390304118,29.4185,29.4185,29.3673,29.3673,75317.0239
2015-11-03 15:25:00,45.88,45.94,45.87,45.88,97450.34227359443,29.3673,29.4057,29.3609,29.3673,97450.3423
2015-11-03 15:30:00,45.88,45.9,45.86,45.87,94928.73975984738,29.3673,29.3801,29.3545,29.3609,94928.7398
2015-11-03 15:35:00,45.87,45.89,45.86,45.86,129737.40320951631,29.3609,29.3737,29.3545,29.3545,129737.4032
2015-11-03 15:40:00,45.86,45.87,45.8,45.8,138341.37582762877,29.3545,29.3609,29.3161,29.3161,138341.3758
2015-11-03 15:45:00,45.81,45.81,45.75,45.77,176796.0947143979,29.3225,29.3225,29.2841,29.2969,176796.0947
2015-11-03 15:50:00,45.78,45.78,45.75,45.77,213377.8476040848,29.3033,29.3033,29.2841,29.2969,213377.8476
2015-11-03 15:55:00,45.77,45.8,45.7,45.8,317868.9260464594,29.2969,29.3161,29.2521,29.3161,317868.926
2015-11-04 09:30:00,45.49,45.73,45.41,45.48,86869.03826731007,29.3339,29.4887,29.2823,29.3275,86869.0383
2015-11-04 09:35:00,45.48,45.6,45.46,45.5,104310.40287285377,29.3275,29.4049,29.3146,29.3404,104310.4029
2015-11-04 09:40:00,45.5,45.5,45.22,45.27,78752.10414094938,29.3404,29.3404,29.1598,29.1921,78752.1041
2015-11-04 09:45:00,45.27,45.32,45.1,45.1,108410.95275502188,29.1921,29.2243,29.0824,29.0824,108410.9528
2015-11-04 09:50:00,45.1,45.23,44.95,45.22,95036.47177645606,29.0824,29.1663,28.9857,29.1598,95036.4718
2015-11-04 09:55:00,45.23,45.29,45.2,45.27,66032.9929300864,29.1663,29.205,29.1469,29.1921,66032.9929
2015-11-04 10:00:00,45.27,45.29,45.15,45.26,106509.93154528111,29.1921,29.205,29.1147,29.1856,106509.9315
2015-11-04 10:05:00,45.26,45.41,45.21,45.4,171473.45976882504,29.1856,29.2823,29.1534,29.2759,171473.4598
2015-11-04 10:10:00,45.4,45.4,45.26,45.26,71798.90023566378,29.2759,29.2759,29.1856,29.1856,71798.9002
2015-11-04 10:15:00,45.27,45.36,45.25,45.32,75456.1777578274,29.1921,29.2501,29.1792,29.2243,75456.1778
2015-11-04 10:20:00,45.32,45.39,45.3,45.37,65645.83099539894,29.2243,29.2694,29.2114,29.2565,65645.831
2015-11-04 10:25:00,45.38,45.43,45.34,45.34,58146.11154752553,29.263,29.2952,29.2372,29.2372,58146.1115
2015-11-04 10:30:00,45.34,45.5,45.27,45.46,67239.36707440243,29.2372,29.3404,29.1921,29.3146,67239.3671
2015-11-04 10:35:00,45.46,45.46,45.39,45.39,44867.01829199865,29.3146,29.3146,29.2694,29.2694,44867.0183
2015-11-04 10:40:00,45.4,45.46,45.37,45.44,78157.33363258892,29.2759,29.3146,29.2565,29.3017,78157.3336
2015-11-04 10:45:00,45.45,45.54,45.44,45.54,80930.31085175625,29.3081,29.3662,29.3017,29.3662,80930.3109
2015-11-04 10:50:00,45.54,45.54,45.45,45.46,52559.75760296263,29.3662,29.3662,29.3081,29.3146,52559.7576
2015-11-04 10:55:00,45.46,45.46,45.41,45.43,58527.66243968129,29.3146,29.3146,29.2823,29.2952,58527.6624
2015-11-04 11:00:00,45.44,45.45,45.36,45.37,95762.54068005834,29.3017,29.3081,29.2501,29.2565,95762.5407
2015-11-04 11:05:00,45.37,45.42,45.3,45.32,154065.76141847155,29.2565,29.2888,29.2114,29.2243,154065.7614
2015-11-04 11:10:00,45.33,45.37,45.28,45.29,94552.79991022332,29.2307,29.2565,29.1985,29.205,94552.7999
2015-11-04 11:15:00,45.29,45.37,45.28,45.33,28072.045786107057,29.205,29.2565,29.1985,29.2307,28072.0458
2015-11-04 11:20:00,45.32,45.37,45.21,45.22,61959.37605207048,29.2243,29.2565,29.1534,29.1598,61959.3761
2015-11-04 11:25:00,45.22,45.27,45.15,45.18,66420.15486477387,29.1598,29.1921,29.1147,29.134,66420.1549
2015-11-04 11:30:00,45.18,45.2,45.09,45.12,58419.930423072605,29.134,29.1469,29.076,29.0953,58419.9304
2015-11-04 11:35:00,45.12,45.13,45.04,45.1,50147.0093143306,29.0953,29.1018,29.0437,29.0824,50147.0093
2015-11-04 11:40:00,45.09,45.12,45.07,45.09,47971.04702053641,29.076,29.0953,29.0631,29.076,47971.047
2015-11-04 11:45:00,45.1,45.14,45.03,45.14,49708.22578835148,29.0824,29.1082,29.0373,29.1082,49708.2258
2015-11-04 11:50:00,45.14,45.14,45.07,45.1,44524.744697564805,29.1082,29.1082,29.0631,29.0824,44524.7447
2015-11-04 11:55:00,45.1,45.12,45.05,45.12,46293.3453035574,29.0824,29.0953,29.0502,29.0953,46293.3453
2015-11-04 12:00:00,45.11,45.13,45.07,45.13,39975.31141286051,29.0889,29.1018,29.0631,29.1018,39975.3114
2015-11-04 12:05:00,45.13,45.28,45.12,45.27,71288.29536527887,29.1018,29.1985,29.0953,29.1921,71288.2954
2015-11-04 12:10:00,45.27,45.3,45.25,45.29,78735.27101335427,29.1921,29.2114,29.1792,29.205,78735.271
2015-11-04 12:15:00,45.29,45.3,45.21,45.26,50488.16070025811,29.205,29.2114,29.1534,29.1856,50488.1607
2015-11-04 12:20:00,45.25,45.27,45.19,45.25,42998.54112894175,29.1792,29.1921,29.1405,29.1792,42998.5411
2015-11-04 12:25:00,45.25,45.27,45.22,45.23,31079.56458309953,29.1792,29.1921,29.1598,29.1663,31079.5646
2015-11-04 12:30:00,45.23,45.26,45.13,45.14,36323.64493322859,29.1663,29.1856,29.1018,29.1082,36323.6449
2015-11-04 12:35:00,45.15,45.15,45.11,45.14,27157.445853439567,29.1147,29.1147,29.0889,29.1082,27157.4459
2015-11-04 12:40:00,45.13,45.18,45.09,45.18,40608.23701043654,29.1018,29.134,29.076,29.134,40608.237
2015-11-04 12:45:00,45.18,45.22,45.18,45.19,25652.564246436985,29.134,29.1598,29.134,29.1405,25652.5642
2015-11-04 12:50:00,45.18,45.23,45.13,45.22,117155.20143642688,29.134,29.1663,29.1018,29.1598,117155.2014
2015-11-04 12:55:00,45.22,45.22,45.19,45.21,38802.60352373471,29.1598,29.1598,29.1405,29.1534,38802.6035
2015-11-04 13:00:00,45.21,45.24,45.16,45.17,87678.15060038154,29.1534,29.1727,29.1211,29.1276,87678.1506
2015-11-04 13:05:00,45.18,45.2,45.05,45.06,38767.81506003816,29.134,29.1469,29.0502,29.0566,38767.8151
2015-11-04 13:10:00,45.05,45.14,45.04,45.13,47686.00605992593,29.0502,29.1082,29.0437,29.1018,47686.0061
2015-11-04 13:15:00,45.13,45.16,45.11,45.12,41637.30221075076,29.1018,29.1211,29.0889,29.0953,41637.3022
2015-11-04 13:20:00,45.12,45.13,45.05,45.09,42688.81158119178,29.0953,29.1018,29.0502,29.076,42688.8116
2015-11-04 13:25:00,45.09,45.14,45.08,45.14,36489.73179216698,29.076,29.1082,29.0695,29.1082,36489.7318
2015-11-04 13:30:00,45.14,45.17,45.12,45.13,54147.6826394344,29.1082,29.1276,29.0953,29.1018,54147.6826
2015-11-04 13:35:00,45.13,45.17,45.1,45.12,34245.31477948603,29.1018,29.1276,29.0824,29.0953,34245.3148
2015-11-04 13:40:00,45.11,45.11,45.05,45.09,51268.09561216474,29.0889,29.0889,29.0502,29.076,51268.0956
2015-11-04 13:45:00,45.08,45.08,44.97,44.98,62037.9306475143,29.0695,29.0695,28.9986,29.005,62037.9306
2015-11-04 13:50:00,44.98,44.99,44.94,44.96,44172.37122657389,29.005,29.0115,28.9793,28.9922,44172.3712
2015-11-04 13:55:00,44.96,45.01,44.95,45.0,47445.853439569066,28.9922,29.0244,28.9857,29.0179,47445.8534
2015-11-04 14:00:00,45.0,45.04,44.97,45.03,37573.78520929189,29.0179,29.0437,28.9986,29.0373,37573.7852
2015-11-04 14:05:00,45.04,45.07,45.01,45.05,117299.9663337448,29.0437,29.0631,29.0244,29.0502,117299.9663
2015-11-04 14:10:00,45.04,45.08,45.03,45.05,52619.234653798674,29.0437,29.0695,29.0373,29.0502,52619.2347
2015-11-04 14:15:00,45.05,45.11,45.05,45.09,38079.90124565144,29.0502,29.0889,29.0502,29.076,38079.9012
2015-11-04 14:20:00,45.09,45.1,45.02,45.02,39905.7344854674,29.076,29.0824,29.0308,29.0308,39905.7345
2015-11-04 14:25:00,45.02,45.02,44.94,44.96,55145.32600157109,29.0308,29.0308,28.9793,28.9922,55145.326
2015-11-04 14:30:00,44.96,45.04,44.96,45.01,66110.4253170239,28.9922,29.0437,28.9922,29.0244,66110.4253
2015-11-04 14:35:00,45.01,45.1,45.0,45.06,46778.13937829649,29.0244,29.0824,29.0179,29.0566,46778.1394
2015-11-04 14:40:00,45.05,45.09,45.04,45.07,65712.04129727303,29.0502,29.076,29.0437,29.0631,65712.0413
2015-11-04 14:45:00,45.07,45.12,45.07,45.11,39502.861631691165,29.0631,29.0953,29.0631,29.0889,39502.8616
2015-11-04 14:50:00,45.11,45.11,45.05,45.08,44693.07597351588,29.0889,29.0889,29.0502,29.0695,44693.076
2015-11-04 14:55:00,45.07,45.1,45.06,45.08,37115.92413870497,29.0631,29.0824,29.0566,29.0695,37115.9241
2015-11-04 15:00:00,45.09,45.09,44.96,44.96,71480.19301986309,29.076,29.076,28.9922,28.9922,71480.193
2015-11-04 15:05:00,44.97,44.98,44.91,44.92,77037.36954326113,28.9986,29.005,28.9599,28.9664,77037.3695
2015-11-04 15:10:00,44.93,44.98,44.9,44.92,174484.34519133653,28.9728,29.005,28.9535,28.9664,174484.3452
2015-11-04 15:15:00,44.93,44.98,44.92,44.92,89938.27853215126,28.9728,29.005,28.9664,28.9664,89938.2785
2015-11-04 15:20:00,44.92,44.97,44.89,44.94,102807.76568286389,28.9664,28.9986,28.947,28.9793,102807.7657
2015-11-04 15:25:00,44.94,45.0,44.93,44.96,81490.29289642016,28.9793,29.0179,28.9728,28.9922,81490.2929
2015-11-04 15:30:00,44.96,44.99,44.88,44.88,124300.30299629673,28.9922,29.0115,28.9406,28.9406,124300.303
2015-11-04 15:35:00,44.88,44.93,44.85,44.91,187828.5265402312,28.9406,28.9728,28.9212,28.9599,187828.5265
2015-11-04 15:40:00,44.92,44.98,44.86,44.91,189923.68982156884,28.9664,29.005,28.9277,28.9599,189923.6898
2015-11-04 15:45:00,44.91,44.98,44.91,44.96,118258.33239815956,28.9599,29.005,28.9599,28.9922,118258.3324
2015-11-04 15:50:00,44.96,45.02,44.96,44.96,157706.20581304003,28.9922,29.0308,28.9922,28.9922,157706.2058
2015-11-04 15:55:00,44.96,45.05,44.88,44.98,546774.7727527774,28.9922,29.0502,28.9406,29.005,546774.7728
2015-11-05 09:30:00,43.9,43.94,43.62,43.83,613799.7980024688,28.3086,28.3344,28.1281,28.2635,613799.798
2015-11-05 09:35:00,43.83,43.88,43.63,43.74,404610.0325440466,28.2635,28.2957,28.1345,28.2054,404610.0325
2015-11-05 09:40:00,43.74,44.02,43.72,44.0,223660.6441476826,28.2054,28.386,28.1925,28.3731,223660.6441
2015-11-05 09:45:00,44.01,44.01,43.89,43.93,314459.65660419705,28.3796,28.3796,28.3022,28.328,314459.6566
2015-11-05 09:50:00,43.94,44.14,43.93,44.14,181645.1576702952,28.3344,28.4634,28.328,28.4634,181645.1577
2015-11-05 09:55:00,44.13,44.25,44.12,44.2,288148.3559645382,28.4569,28.5343,28.4505,28.5021,288148.356
2015-11-05 10:00:00,44.2,44.25,44.06,44.06,173899.67455953316,28.5021,28.5343,28.4118,28.4118,173899.6746
2015-11-05 10:05:00,44.06,44.07,43.9,43.9,136582.87509819324,28.4118,28.4182,28.3086,28.3086,136582.8751
2015-11-05 10:10:00,43.9,43.95,43.83,43.85,125194.70317585008,28.3086,28.3409,28.2635,28.2764,125194.7032
2015-11-05 10:15:00,43.84,44.05,43.84,43.93,167791.49365952192,28.2699,28.4053,28.2699,28.328,167791.4937
2015-11-05 10:20:00,43.92,44.02,43.9,43.98,172970.48591628324,28.3215,28.386,28.3086,28.3602,172970.4859
2015-11-05 10:25:00,43.98,44.03,43.84,43.87,122080.57457075524,28.3602,28.3924,28.2699,28.2893,122080.5746
2015-11-05 10:30:00,43.87,43.92,43.83,43.91,159020.31197396477,28.2893,28.3215,28.2635,28.3151,159020.312
2015-11-05 10:35:00,43.91,44.06,43.91,43.94,171600.2693300415,28.3151,28.4118,28.3151,28.3344,171600.2693
2015-11-05 10:40:00,43.94,43.97,43.85,43.93,115890.47244978115,28.3344,28.3538,28.2764,28.328,115890.4724
2015-11-05 10:45:00,43.92,43.94,43.81,43.82,136915.04881607002,28.3215,28.3344,28.2506,28.257,136915.0488
2015-11-05 10:50:00,43.82,43.93,43.81,43.93,83263.38233643811,28.257,28.328,28.2506,28.328,83263.3823
2015-11-05 10:55:00,43.93,43.97,43.9,43.9,82634.94557288743,28.328,28.3538,28.3086,28.3086,82634.9456
2015-11-05 11:00:00,43.9,43.96,43.86,43.92,86716.41791044775,28.3086,28.3473,28.2828,28.3215,86716.4179
2015-11-05 11:05:00,43.91,43.92,43.86,43.86,97639.99551116597,28.3151,28.3215,28.2828,28.2828,97639.9955
2015-11-05 11:10:00,43.85,43.96,43.84,43.95,73116.37302210751,28.2764,28.3473,28.2699,28.3409,73116.373
2015-11-05 11:15:00,43.94,44.04,43.92,44.02,148618.56132869486,28.3344,28.3989,28.3215,28.386,148618.5613
2015-11-05 11:20:00,44.01,44.06,43.98,43.99,77707.3280215464,28.3796,28.4118,28.3602,28.3667,77707.328
2015-11-05 11:25:00,43.99,44.04,43.99,44.03,71867.35495455055,28.3667,28.3989,28.3667,28.3924,71867.355
2015-11-05 11:30:00,44.03,44.09,44.0,44.06,98838.5141959376,28.3924,28.4311,28.3731,28.4118,98838.5142
2015-11-05 11:35:00,44.06,44.06,44.01,44.04,73990.57344854674,28.4118,28.4118,28.3796,28.3989,73990.5734
2015-11-05 11:40:00,44.04,44.11,44.02,44.1,57665.8063068118,28.3989,28.444,28.386,28.4376,57665.8063
2015-11-05 11:45:00,44.1,44.18,44.08,44.09,185451.688923802,28.4376,28.4892,28.4247,28.4311,185451.6889
2015-11-05 11:50:00,44.1,44.12,44.07,44.08,52633.823364381096,28.4376,28.4505,28.4182,28.4247,52633.8234
2015-11-05 11:55:00,44.08,44.1,44.07,44.07,66320.27830770957,28.4247,28.4376,28.4182,28.4182,66320.2783
2015-11-05 12:00:00,44.08,44.09,44.02,44.03,70366.96218157333,28.4247,28.4311,28.386,28.3924,70366.9622
2015-11-05 12:05:00,44.03,44.09,44.03,44.06,68318.93165750196,28.3924,28.4311,28.3924,28.4118,68318.9317
2015-11-05 12:10:00,44.06,44.06,44.02,44.03,64907.41779822691,28.4118,28.4118,28.386,28.3924,64907.4178
2015-11-05 12:15:00,44.03,44.07,44.03,44.06,59899.00123442936,28.3924,28.4182,28.3924,28.4118,59899.0012
2015-11-05 12:20:00,44.06,44.14,44.06,44.14,77409.94276736617,28.4118,28.4634,28.4118,28.4634,77409.9428
2015-11-05 12:25:00,44.14,44.21,44.12,44.19,71922.34317136124,28.4634,28.5085,28.4505,28.4956,71922.3432
2015-11-05 12:30:00,44.2,44.2,44.15,44.17,77852.09291886432,28.5021,28.5021,28.4698,28.4827,77852.0929
2015-11-05 12:35:00,44.17,44.21,44.12,44.19,66350.57793738076,28.4827,28.5085,28.4505,28.4956,66350.5779
2015-11-05 12:40:00,44.19,44.29,44.19,44.29,38599.48378408708,28.4956,28.5601,28.4956,28.5601,38599.4838
2015-11-05 12:45:00,44.28,44.33,44.24,44.29,71159.24138704971,28.5537,28.5859,28.5279,28.5601,71159.2414
2015-11-05 12:50:00,44.29,44.34,44.28,44.29,89873.19043878352,28.5601,28.5923,28.5537,28.5601,89873.1904
2015-11-05 12:55:00,44.29,44.33,44.28,44.3,150273.81887554706,28.5601,28.5859,28.5537,28.5666,150273.8189
2015-11-05 13:00:00,44.3,44.31,44.25,44.26,83304.9040511727,28.5666,28.573,28.5343,28.5408,83304.9041
2015-11-05 13:05:00,44.26,44.27,44.23,44.24,122930.08641005498,28.5408,28.5472,28.5214,28.5279,122930.0864
2015-11-05 13:10:00,44.24,44.24,44.19,44.2,146074.514644821,28.5279,28.5279,28.4956,28.5021,146074.5146
2015-11-05 13:15:00,44.2,44.22,44.18,44.2,105909.54999438894,28.5021,28.515,28.4892,28.5021,105909.55
2015-11-05 13:20:00,44.19,44.19,44.15,44.19,92457.63662888564,28.4956,28.4956,28.4698,28.4956,92457.6366
2015-11-05 13:25:00,44.18,44.19,44.14,44.14,92444.17012680956,28.4892,28.4956,28.4634,28.4634,92444.1701
2015-11-05 13:30:00,44.13,44.17,44.12,44.14,59474.806419032655,28.4569,28.4827,28.4505,28.4634,59474.8064
2015-11-05 13:35:00,44.14,44.15,44.1,44.12,97757.82740433172,28.4634,28.4698,28.4376,28.4505,97757.8274
2015-11-05 13:40:00,44.11,44.17,44.1,44.17,90100.99876557064,28.444,28.4827,28.4376,28.4827,90100.9988
2015-11-05 13:45:00,44.17,44.23,44.15,44.21,49158.34362024464,28.4827,28.5214,28.4698,28.5085,49158.3436
2015-11-05 13:50:00,44.21,44.23,44.19,44.23,38302.098529906856,28.5085,28.5214,28.4956,28.5214,38302.0985
2015-11-05 13:55:00,44.23,44.28,44.22,44.23,37987.88014813152,28.5214,28.5537,28.515,28.5214,37987.8801
2015-11-05 14:00:00,44.24,44.27,44.22,44.27,54878.24037706206,28.5279,28.5472,28.515,28.5472,54878.2404
2015-11-05 14:05:00,44.27,44.29,44.26,44.28,75120.63741443159,28.5472,28.5601,28.5408,28.5537,75120.6374
2015-11-05 14:10:00,44.29,44.31,44.27,44.29,52753.89967455953,28.5601,28.573,28.5472,28.5601,52753.8997
2015-11-05 14:15:00,44.29,44.31,44.27,44.29,79806.98013690943,28.5601,28.573,28.5472,28.5601,79806.9801
2015-11-05 14:20:00,44.29,44.3,44.18,44.19,78905.84670631803,28.5601,28.5666,28.4892,28.4956,78905.8467
2015-11-05 14:25:00,44.19,44.2,44.15,44.15,45798.45135226125,28.4956,28.5021,28.4698,28.4698,45798.4514
2015-11-05 14:30:00,44.16,44.18,44.15,44.15,43689.82156884749,28.4763,28.4892,28.4698,28.4698,43689.8216
2015-11-05 14:35:00,44.15,44.2,44.14,44.2,63336.32588935024,28.4698,28.5021,28.4634,28.5021,63336.3259
2015-11-05 14:40:00,44.19,44.23,44.18,44.23,56015.03759398496,28.4956,28.5214,28.4892,28.5214,56015.0376
2015-11-05 14:45:00,44.23,44.23,44.15,44.17,103646.0554371002,28.5214,28.5214,28.4698,28.4827,103646.0554
2015-11-05 14:50:00,44.16,44.17,44.15,44.15,48165.18909213332,28.4763,28.4827,28.4698,28.4698,48165.1891
2015-11-05 14:55:00,44.15,44.18,44.15,44.18,58716.19346874649,28.4698,28.4892,28.4698,28.4892,58716.1935
2015-11-05 15:00:00,44.18,44.18,44.13,44.13,63099.5398945124,28.4892,28.4892,28.4569,28.4569,63099.5399
2015-11-05 15:05:00,44.13,44.14,44.09,44.1,64762.652900908986,28.4569,28.4634,28.4311,28.4376,64762.6529
2015-11-05 15:10:00,44.11,44.13,44.04,44.05,264130.8495118393,28.444,28.4569,28.3989,28.4053,264130.8495
2015-11-05 15:15:00,44.05,44.19,44.04,44.17,85403.4339580294,28.4053,28.4956,28.3989,28.4827,85403.434
2015-11-05 15:20:00,44.17,44.41,44.16,44.39,253969.25148692625,28.4827,28.6375,28.4763,28.6246,253969.2515
2015-11-05 15:25:00,44.39,44.64,44.39,44.56,261500.3927729772,28.6246,28.7858,28.6246,28.7342,261500.3928
2015-11-05 15:30:00,44.56,44.56,44.42,44.43,106298.9563460891,28.7342,28.7342,28.6439,28.6504,106298.9563
2015-11-05 15:35:00,44.43,44.47,44.4,44.44,215587.47615306923,28.6504,28.6762,28.631,28.6568,215587.4762
2015-11-05 15:40:00,44.43,44.55,44.43,44.54,162568.73527101334,28.6504,28.7278,28.6504,28.7213,162568.7353
2015-11-05 15:45:00,44.53,44.55,44.45,44.45,252971.6081247896,28.7149,28.7278,28.6633,28.6633,252971.6081
2015-11-05 15:50:00,44.46,44.47,44.42,44.47,246485.2429581416,28.6697,28.6762,28.6439,28.6762,246485.243
2015-11-05 15:55:00,44.47,44.49,44.45,44.46,372466.6142969364,28.6762,28.6891,28.6633,28.6697,372466.6143
2015-11-06 09:30:00,45.64,46.11,45.64,45.95,440014.5887105824,29.4306,29.7337,29.4306,29.6305,440014.5887
2015-11-06 09:35:00,45.93,46.16,45.93,46.11,307366.1766356189,29.6176,29.766,29.6176,29.7337,307366.1766
2015-11-06 09:40:00,46.09,46.11,45.98,46.07,187414.43160139152,29.7208,29.7337,29.6499,29.7079,187414.4316
2015-11-06 09:45:00,46.07,46.18,46.05,46.07,126864.5494332847,29.7079,29.7789,29.695,29.7079,126864.5494
2015-11-06 09:50:00,46.08,46.08,45.94,45.96,182230.9505106049,29.7144,29.7144,29.6241,29.637,182230.9505
2015-11-06 09:55:00,45.97,45.97,45.89,45.93,181819.09998877792,29.6434,29.6434,29.5919,29.6176,181819.1
2015-11-06 10:00:00,45.93,45.94,45.8,45.86,285263.15789473685,29.6176,29.6241,29.5338,29.5725,285263.1579
2015-11-06 10:05:00,45.86,45.95,45.78,45.94,196812.92784199305,29.5725,29.6305,29.5209,29.6241,196812.9278
2015-11-06 10:10:00,45.94,46.12,45.92,46.1,143675.23285826505,29.6241,29.7402,29.6112,29.7273,143675.2329
2015-11-06 10:15:00,46.1,46.22,46.03,46.18,196994.72562002012,29.7273,29.8047,29.6821,29.7789,196994.7256
2015-11-06 10:20:00,46.17,46.24,46.11,46.18,99895.63460891032,29.7724,29.8176,29.7337,29.7789,99895.6346
2015-11-06 10:25:00,46.17,46.25,46.13,46.25,130923.5776007182,29.7724,29.824,29.7466,29.824,130923.5776
2015-11-06 10:30:00,46.25,46.33,46.23,46.32,113235.3271237796,29.824,29.8756,29.8111,29.8691,113235.3271
2015-11-06 10:35:00,46.32,46.37,46.27,46.31,151430.8158455841,29.8691,29.9014,29.8369,29.8627,151430.8158
2015-11-06 10:40:00,46.31,46.5,46.3,46.5,127669.17293233082,29.8627,29.9852,29.8562,29.9852,127669.1729
2015-11-06 10:45:00,46.5,46.63,46.5,46.58,158242.6214790708,29.9852,30.069,29.9852,30.0368,158242.6215
2015-11-06 10:50:00,46.57,46.6,46.54,46.59,165808.5512288183,30.0303,30.0497,30.011,30.0432,165808.5512
2015-11-06 10:55:00,46.59,46.6,46.47,46.59,126206.93524856918,30.0432,30.0497,29.9659,30.0432,126206.9352
2015-11-06 11:00:00,46.59,46.6,46.45,46.51,109775.55829873188,30.0432,30.0497,29.953,29.9917,109775.5583
2015-11-06 11:05:00,46.5,46.64,46.49,46.64,94703.17585007292,29.9852,30.0755,29.9788,30.0755,94703.1759
2015-11-06 11:10:00,46.63,46.72,46.59,46.71,130652.0031421838,30.069,30.1271,30.0432,30.1206,130652.0031
2015-11-06 11:15:00,46.71,46.74,46.55,46.57,153019.86309056223,30.1206,30.14,30.0175,30.0303,153019.8631
2015-11-06 11:20:00,46.57,46.58,46.5,46.52,142538.43564134216,30.0303,30.0368,29.9852,29.9981,142538.4356
2015-11-06 11:25:00,46.52,46.6,46.5,46.57,113694.31040287284,29.9981,30.0497,29.9852,30.0303,113694.3104
2015-11-06 11:30:00,46.57,46.6,46.52,46.54,62402.64841207496,30.0303,30.0497,29.9981,30.011,62402.6484
2015-11-06 11:35:00,46.53,46.57,46.42,46.42,149859.72393670742,30.0046,30.0303,29.9336,29.9336,149859.7239
2015-11-06 11:40:00,46.42,46.43,46.33,46.38,76854.44955672763,29.9336,29.9401,29.8756,29.9078,76854.4496
2015-11-06 11:45:00,46.39,46.56,46.39,46.5,100553.24879362584,29.9143,30.0239,29.9143,29.9852,100553.2488
2015-11-06 11:50:00,46.5,46.55,46.48,46.5,47299.96633374481,29.9852,30.0175,29.9723,29.9852,47299.9663
2015-11-06 11:55:00,46.5,46.5,46.32,46.33,230332.1737178768,29.9852,29.9852,29.8691,29.8756,230332.1737
2015-11-06 12:00:00,46.33,46.4,46.33,46.36,58316.68724048928,29.8756,29.9207,29.8756,29.8949,58316.6872
2015-11-06 12:05:00,46.36,46.39,46.33,46.37,93042.30726068903,29.8949,29.9143,29.8756,29.9014,93042.3073
2015-11-06 12:10:00,46.38,46.42,46.31,46.31,78458.08551228818,29.9078,29.9336,29.8627,29.8627,78458.0855
2015-11-06 12:15:00,46.31,46.32,46.24,46.26,228796.992481203,29.8627,29.8691,29.8176,29.8304,228796.9925
2015-11-06 12:20:00,46.25,46.25,46.09,46.1,154908.54000673324,29.824,29.824,29.7208,29.7273,154908.54
2015-11-06 12:25:00,46.11,46.13,46.04,46.1,163444.0579059589,29.7337,29.7466,29.6886,29.7273,163444.0579
2015-11-06 12:30:00,46.1,46.19,46.08,46.18,64339.58029401863,29.7273,29.7853,29.7144,29.7789,64339.5803
2015-11-06 12:35:00,46.17,46.18,46.03,46.1,91731.56772528336,29.7724,29.7789,29.6821,29.7273,91731.5677
2015-11-06 12:40:00,46.09,46.11,46.06,46.08,50326.56267534508,29.7208,29.7337,29.7015,29.7144,50326.5627
2015-11-06 12:45:00,46.08,46.09,46.03,46.05,135302.43519245874,29.7144,29.7208,29.6821,29.695,135302.4352
2015-11-06 12:50:00,46.04,46.04,45.98,46.0,100854.00067332508,29.6886,29.6886,29.6499,29.6628,100854.0007
2015-11-06 12:55:00,45.99,46.05,45.99,46.03,89370.44102794299,29.6563,29.695,29.6563,29.6821,89370.441
2015-11-06 13:00:00,46.03,46.06,46.01,46.04,57027.26966670407,29.6821,29.7015,29.6692,29.6886,57027.2697
2015-11-06 13:05:00,46.04,46.07,45.99,46.02,65771.51834810908,29.6886,29.7079,29.6563,29.6757,65771.5183
2015-11-06 13:10:00,46.02,46.03,45.99,46.02,38589.38390753002,29.6757,29.6821,29.6563,29.6757,38589.3839
2015-11-06 13:15:00,46.02,46.03,46.0,46.01,49432.16249579172,29.6757,29.6821,29.6628,29.6692,49432.1625
2015-11-06 13:20:00,46.02,46.06,45.99,46.01,86588.48614072494,29.6757,29.7015,29.6563,29.6692,86588.4861
2015-11-06 13:25:00,46.01,46.02,45.99,46.01,36543.597800471325,29.6692,29.6757,29.6563,29.6692,36543.5978
2015-11-06 13:30:00,46.0,46.02,45.99,45.99,46461.67657950847,29.6628,29.6757,29.6563,29.6563,46461.6766
2015-11-06 13:35:00,45.99,46.03,45.99,46.03,47769.049489395125,29.6563,29.6821,29.6563,29.6821,47769.0495
2015-11-06 13:40:00,46.03,46.05,45.99,46.0,67395.35405678375,29.6821,29.695,29.6563,29.6628,67395.3541
2015-11-06 13:45:00,46.01,46.07,45.98,46.05,63110.7619795758,29.6692,29.7079,29.6499,29.695,63110.762
2015-11-06 13:50:00,46.06,46.15,46.05,46.07,56827.51655257546,29.7015,29.7595,29.695,29.7079,56827.5166
2015-11-06 13:55:00,46.07,46.1,46.01,46.06,41172.7078891258,29.7079,29.7273,29.6692,29.7015,41172.7079
2015-11-06 14:00:00,46.05,46.11,45.97,46.07,111067.22028952978,29.695,29.7337,29.6434,29.7079,111067.2203
2015-11-06 14:05:00,46.07,46.13,46.05,46.11,62172.59566827517,29.7079,29.7466,29.695,29.7337,62172.5957
2015-11-06 14:10:00,46.11,46.17,46.07,46.07,29783.413758276285,29.7337,29.7724,29.7079,29.7079,29783.4138
2015-11-06 14:15:00,46.08,46.1,45.99,46.02,51351.139041633935,29.7144,29.7273,29.6563,29.6757,51351.139
2015-11-06 14:20:00,46.02,46.06,45.97,45.99,62921.10874200426,29.6757,29.7015,29.6434,29.6563,62921.1087
2015-11-06 14:25:00,45.98,45.99,45.94,45.96,114774.99719447872,29.6499,29.6563,29.6241,29.637,114774.9972
2015-11-06 14:30:00,45.96,45.98,45.87,45.9,74630.23229716081,29.637,29.6499,29.579,29.5983,74630.2323
2015-11-06 14:35:00,45.9,45.91,45.84,45.84,63381.21422960386,29.5983,29.6048,29.5596,29.5596,63381.2142
2015-11-06 14:40:00,45.85,45.94,45.8,45.94,72638.31219840646,29.5661,29.6241,29.5338,29.6241,72638.3122
2015-11-06 14:45:00,45.93,45.97,45.89,45.94,46818.53888452474,29.6176,29.6434,29.5919,29.6241,46818.5389
2015-11-06 14:50:00,45.94,45.96,45.89,45.95,35846.70631803389,29.6241,29.637,29.5919,29.6305,35846.7063
2015-11-06 14:55:00,45.95,46.03,45.93,46.01,53579.845135226125,29.6305,29.6821,29.6176,29.6692,53579.8451
2015-11-06 15:00:00,46.01,46.07,45.98,46.0,57506.45269891145,29.6692,29.7079,29.6499,29.6628,57506.4527
2015-11-06 15:05:00,46.0,46.03,45.93,46.01,50805.74570755246,29.6628,29.6821,29.6176,29.6692,50805.7457
2015-11-06 15:10:00,46.01,46.01,45.95,46.0,62457.63662888565,29.6692,29.6692,29.6305,29.6628,62457.6366
2015-11-06 15:15:00,46.0,46.07,46.0,46.03,61984.06463920996,29.6628,29.7079,29.6628,29.6821,61984.0646
2015-11-06 15:20:00,46.03,46.08,46.01,46.07,64623.499046122764,29.6821,29.7144,29.6692,29.7079,64623.499
2015-11-06 15:25:00,46.07,46.08,46.0,46.03,87243.85590842778,29.7079,29.7144,29.6628,29.6821,87243.8559
2015-11-06 15:30:00,46.03,46.12,46.01,46.11,89637.52665245203,29.6821,29.7402,29.6692,29.7337,89637.5267
2015-11-06 15:35:00,46.11,46.11,46.03,46.06,126230.50162720232,29.7337,29.7337,29.6821,29.7015,126230.5016
2015-11-06 15:40:00,46.06,46.06,46.01,46.02,172357.76007182134,29.7015,29.7015,29.6692,29.6757,172357.7601
2015-11-06 15:45:00,46.02,46.05,45.99,45.99,194100.5498821681,29.6757,29.695,29.6563,29.6563,194100.5499
2015-11-06 15:50:00,45.99,46.05,45.98,46.03,235761.418471552,29.6563,29.695,29.6499,29.6821,235761.4185
2015-11-06 15:55:00,46.03,46.07,46.02,46.06,475636.8533273482,29.6821,29.7079,29.6757,29.7015,475636.8533
2015-11-09 09:30:00,46.1,46.22,45.88,45.89,127050.83604533722,29.7273,29.8047,29.5854,29.5919,127050.836
2015-11-09 09:35:00,45.89,46.1,45.89,46.02,45644.7087868926,29.5919,29.7273,29.5919,29.6757,45644.7088
2015-11-09 09:40:00,46.02,46.05,45.78,45.79,91933.56525642464,29.6757,29.695,29.5209,29.5274,91933.5653
2015-11-09 09:45:00,45.78,45.83,45.72,45.75,79811.4689709348,29.5209,29.5532,29.4822,29.5016,79811.469
2015-11-09 09:50:00,45.74,45.78,45.67,45.71,71128.94175737852,29.4951,29.5209,29.45,29.4758,71128.9418
2015-11-09 09:55:00,45.71,45.75,45.56,45.58,76335.98922679834,29.4758,29.5016,29.3791,29.392,76335.9892
2015-11-09 10:00:00,45.56,45.74,45.54,45.71,65136.34833352037,29.3791,29.4951,29.3662,29.4758,65136.3483
2015-11-09 10:05:00,45.7,45.76,45.65,45.7,46682.75165525755,29.4693,29.508,29.4371,29.4693,46682.7517
2015-11-09 10:10:00,45.7,45.7,45.63,45.67,34771.630568959714,29.4693,29.4693,29.4242,29.45,34771.6306
2015-11-09 10:15:00,45.66,45.71,45.63,45.66,44709.909101110985,29.4435,29.4758,29.4242,29.4435,44709.9091
2015-11-09 10:20:00,45.66,45.67,45.45,45.45,71567.72528335765,29.4435,29.45,29.3081,29.3081,71567.7253
2015-11-09 10:25:00,45.46,45.52,45.44,45.5,73896.30793401414,29.3146,29.3533,29.3017,29.3404,73896.3079
2015-11-09 10:30:00,45.49,45.53,45.46,45.53,44018.62866120525,29.3339,29.3597,29.3146,29.3597,44018.6287
2015-11-09 10:35:00,45.54,45.59,45.51,45.56,45745.707552463246,29.3662,29.3984,29.3468,29.3791,45745.7076
2015-11-09 10:40:00,45.56,45.56,45.47,45.53,31742.78981034676,29.3791,29.3791,29.321,29.3597,31742.7898
2015-11-09 10:45:00,45.54,45.55,45.52,45.53,31243.407025025248,29.3662,29.3726,29.3533,29.3597,31243.407
2015-11-09 10:50:00,45.52,45.55,45.46,45.52,75376.50095387723,29.3533,29.3726,29.3146,29.3533,75376.501
2015-11-09 10:55:00,45.52,45.56,45.51,45.55,54923.12871731568,29.3533,29.3791,29.3468,29.3726,54923.1287
2015-11-09 11:00:00,45.54,45.54,45.49,45.5,43601.16709684659,29.3662,29.3662,29.3339,29.3404,43601.1671
2015-11-09 11:05:00,45.49,45.54,45.46,45.52,81677.701716979,29.3339,29.3662,29.3146,29.3533,81677.7017
2015-11-09 11:10:00,45.52,45.54,45.46,45.49,44065.76141847155,29.3533,29.3662,29.3146,29.3339,44065.7614
2015-11-09 11:15:00,45.48,45.56,45.45,45.54,59667.82628212321,29.3275,29.3791,29.3081,29.3662,59667.8263
2015-11-09 11:20:00,45.54,45.57,45.52,45.52,30584.670631803387,29.3662,29.3855,29.3533,29.3533,30584.6706
2015-11-09 11:25:00,45.52,45.54,45.37,45.38,68307.70957243856,29.3533,29.3662,29.2565,29.263,68307.7096
2015-11-09 11:30:00,45.39,45.47,45.37,45.41,72941.30849511838,29.2694,29.321,29.2565,29.2823,72941.3085
2015-11-09 11:35:00,45.41,45.43,45.36,45.4,72759.51071709124,29.2823,29.2952,29.2501,29.2759,72759.5107
2015-11-09 11:40:00,45.39,45.43,45.36,45.41,106772.5283357648,29.2694,29.2952,29.2501,29.2823,106772.5283
2015-11-09 11:45:00,45.4,45.41,45.32,45.37,77176.52339804736,29.2759,29.2823,29.2243,29.2565,77176.5234
2015-11-09 11:50:00,45.37,45.46,45.37,45.45,148830.6587363932,29.2565,29.3146,29.2565,29.3081,148830.6587
2015-11-09 11:55:00,45.45,45.46,45.38,45.38,46429.1325328246,29.3081,29.3146,29.263,29.263,46429.1325
2015-11-09 12:00:00,45.38,45.4,45.32,45.4,71475.70418583772,29.263,29.2759,29.2243,29.2759,71475.7042
2015-11-09 12:05:00,45.4,45.48,45.39,45.47,73555.15654808663,29.2759,29.3275,29.2694,29.321,73555.1565
2015-11-09 12:10:00,45.47,45.48,45.41,45.46,40391.650768712825,29.321,29.3275,29.2823,29.3146,40391.6508
2015-11-09 12:15:00,45.46,45.54,45.45,45.46,59413.084951183926,29.3146,29.3662,29.3081,29.3146,59413.085
2015-11-09 12:20:00,45.46,45.47,45.43,45.43,54328.35820895522,29.3146,29.321,29.2952,29.2952,54328.3582
2015-11-09 12:25:00,45.43,45.46,45.42,45.45,41780.94489956234,29.2952,29.3146,29.2888,29.3081,41780.9449
2015-11-09 12:30:00,45.43,45.43,45.38,45.4,46722.02895297946,29.2952,29.2952,29.263,29.2759,46722.029
2015-11-09 12:35:00,45.41,45.42,45.37,45.39,42347.66019526428,29.2823,29.2888,29.2565,29.2694,42347.6602
2015-11-09 12:40:00,45.4,45.47,45.4,45.46,25383.234204915272,29.2759,29.321,29.2759,29.3146,25383.2342
2015-11-09 12:45:00,45.46,45.54,45.46,45.49,57792.61586802828,29.3146,29.3662,29.3146,29.3339,57792.6159
2015-11-09 12:50:00,45.49,45.52,45.46,45.5,30653.12535069016,29.3339,29.3533,29.3146,29.3404,30653.1254
2015-11-09 12:55:00,45.49,45.55,45.47,45.53,34884.9736281001,29.3339,29.3726,29.321,29.3597,34884.9736
2015-11-09 13:00:00,45.53,45.59,45.47,45.47,32749.41084053417,29.3597,29.3984,29.321,29.321,32749.4108
2015-11-09 13:05:00,45.47,45.52,45.44,45.46,36211.42408259455,29.321,29.3533,29.3017,29.3146,36211.4241
2015-11-09 13:10:00,45.46,45.46,45.36,45.36,30470.20536415666,29.3146,29.3146,29.2501,29.2501,30470.2054
2015-11-09 13:15:00,45.37,45.41,45.36,45.39,47194.478734148805,29.2565,29.2823,29.2501,29.2694,47194.4787
2015-11-09 13:20:00,45.39,45.4,45.36,45.39,21693.41263606778,29.2694,29.2759,29.2501,29.2694,21693.4126
2015-11-09 13:25:00,45.4,45.46,45.38,45.46,44188.08214566266,29.2759,29.3146,29.263,29.3146,44188.0821
2015-11-09 13:30:00,45.46,45.47,45.37,45.38,52370.10436539109,29.3146,29.321,29.2565,29.263,52370.1044
2015-11-09 13:35:00,45.38,45.43,45.37,45.41,25937.60520704747,29.263,29.2952,29.2565,29.2823,25937.6052
2015-11-09 13:40:00,45.41,45.41,45.36,45.41,21339.91695657053,29.2823,29.2823,29.2501,29.2823,21339.917
2015-11-09 13:45:00,45.4,45.41,45.34,45.37,70551.00437661317,29.2759,29.2823,29.2372,29.2565,70551.0044
2015-11-09 13:50:00,45.37,45.37,45.3,45.37,51237.795982493546,29.2565,29.2565,29.2114,29.2565,51237.796
2015-11-09 13:55:00,45.35,45.37,45.31,45.35,24294.691953765006,29.2436,29.2565,29.2178,29.2436,24294.692
2015-11-09 14:00:00,45.36,45.36,45.3,45.36,28118.05633486702,29.2501,29.2501,29.2114,29.2501,28118.0563
2015-11-09 14:05:00,45.35,45.4,45.34,45.4,30667.71406127258,29.2436,29.2759,29.2372,29.2759,30667.7141
2015-11-09 14:10:00,45.38,45.41,45.33,45.33,22046.90831556503,29.263,29.2823,29.2307,29.2307,22046.9083
2015-11-09 14:15:00,45.32,45.33,45.27,45.29,36734.37324654921,29.2243,29.2307,29.1921,29.205,36734.3732
2015-11-09 14:20:00,45.29,45.33,45.28,45.28,36630.007855459546,29.205,29.2307,29.1985,29.1985,36630.0079
2015-11-09 14:25:00,45.28,45.3,45.27,45.29,35597.5760296263,29.1985,29.2114,29.1921,29.205,35597.576
2015-11-09 14:30:00,45.29,45.34,45.27,45.29,36330.37818426664,29.205,29.2372,29.1921,29.205,36330.3782
2015-11-09 14:35:00,45.29,45.33,45.23,45.25,69589.27168667938,29.205,29.2307,29.1663,29.1792,69589.2717
2015-11-09 14:40:00,45.24,45.25,45.18,45.19,51139.04163393558,29.1727,29.1792,29.134,29.1405,51139.0416
2015-11-09 14:45:00,45.2,45.2,45.12,45.14,39551.116597463806,29.1469,29.1469,29.0953,29.1082,39551.1166
2015-11-09 14:50:00,45.15,45.19,45.11,45.13,87385.25418022668,29.1147,29.1405,29.0889,29.1018,87385.2542
2015-11-09 14:55:00,45.13,45.14,45.07,45.07,84698.68701604758,29.1018,29.1082,29.0631,29.0631,84698.687
2015-11-09 15:00:00,45.08,45.12,45.03,45.12,64547.18886769161,29.0695,29.0953,29.0373,29.0953,64547.1889
2015-11-09 15:05:00,45.12,45.15,45.05,45.08,113602.28930535293,29.0953,29.1147,29.0502,29.0695,113602.2893
2015-11-09 15:10:00,45.08,45.11,45.06,45.08,99775.55829873188,29.0695,29.0889,29.0566,29.0695,99775.5583
2015-11-09 15:15:00,45.08,45.11,44.99,45.05,96928.5153181461,29.0695,29.0889,29.0115,29.0502,96928.5153
2015-11-09 15:20:00,45.04,45.07,45.02,45.06,71870.72158006957,29.0437,29.0631,29.0308,29.0566,71870.7216
2015-11-09 15:25:00,45.06,45.11,45.05,45.1,74270.00336662552,29.0566,29.0889,29.0502,29.0824,74270.0034
2015-11-09 15:30:00,45.11,45.22,45.11,45.21,97636.62888564696,29.0889,29.1598,29.0889,29.1534,97636.6289
2015-11-09 15:35:00,45.21,45.26,45.17,45.25,133331.83705532487,29.1534,29.1856,29.1276,29.1792,133331.8371
2015-11-09 15:40:00,45.25,45.31,45.24,45.29,122155.76254068004,29.1792,29.2178,29.1727,29.205,122155.7625
2015-11-09 15:45:00,45.29,45.35,45.27,45.35,226725.3955784985,29.205,29.2436,29.1921,29.2436,226725.3956
2015-11-09 15:50:00,45.35,45.35,45.25,45.26,245741.21871843789,29.2436,29.2436,29.1792,29.1856,245741.2187
2015-11-09 15:55:00,45.26,45.29,45.23,45.26,436440.354617888,29.1856,29.205,29.1663,29.1856,436440.3546
2015-11-10 09:30:00,45.2,45.56,45.19,45.56,97279.76658063068,29.1469,29.3791,29.1405,29.3791,97279.7666
2015-11-10 09:35:00,45.58,45.6,45.4,45.43,151410.61609246998,29.392,29.4049,29.2759,29.2952,151410.6161
2015-11-10 09:40:00,45.43,45.44,45.3,45.39,40059.477050836045,29.2952,29.3017,29.2114,29.2694,40059.4771
2015-11-10 09:45:00,45.39,45.39,45.17,45.27,86559.3087195601,29.2694,29.2694,29.1276,29.1921,86559.3087
2015-11-10 09:50:00,45.27,45.28,45.09,45.13,78550.10660980809,29.1921,29.1985,29.076,29.1018,78550.1066
2015-11-10 09:55:00,45.14,45.21,45.12,45.16,34397.93513634833,29.1082,29.1534,29.0953,29.1211,34397.9351
2015-11-10 10:00:00,45.16,45.2,45.07,45.1,71048.142744922,29.1211,29.1469,29.0631,29.0824,71048.1427
2015-11-10 10:05:00,45.09,45.13,45.01,45.08,71146.89709347996,29.076,29.1018,29.0244,29.0695,71146.8971
2015-11-10 10:10:00,45.07,45.1,45.03,45.05,86527.88688138255,29.0631,29.0824,29.0373,29.0502,86527.8869
2015-11-10 10:15:00,45.04,45.04,44.94,44.95,50216.58624172371,29.0437,29.0437,28.9793,28.9857,50216.5862
2015-11-10 10:20:00,44.96,44.96,44.86,44.88,96788.23925485354,28.9922,28.9922,28.9277,28.9406,96788.2393
2015-11-10 10:25:00,44.88,44.88,44.79,44.8,100285.04096061048,28.9406,28.9406,28.8825,28.889,100285.041
2015-11-10 10:30:00,44.8,44.81,44.73,44.73,93146.67265177867,28.889,28.8954,28.8438,28.8438,93146.6727
2015-11-10 10:35:00,44.74,44.82,44.73,44.74,105422.51150263718,28.8503,28.9019,28.8438,28.8503,105422.5115
2015-11-10 10:40:00,44.74,44.81,44.69,44.79,90493.7717427898,28.8503,28.8954,28.818,28.8825,90493.7717
2015-11-10 10:45:00,44.79,44.82,44.75,44.8,34121.87184378858,28.8825,28.9019,28.8567,28.889,34121.8718
2015-11-10 10:50:00,44.81,44.88,44.8,44.88,35020.7608573673,28.8954,28.9406,28.889,28.9406,35020.7609
2015-11-10 10:55:00,44.88,44.98,44.88,44.96,42781.954887218046,28.9406,29.005,28.9406,28.9922,42781.9549
2015-11-10 11:00:00,44.96,45.01,44.93,44.93,42531.70239030412,28.9922,29.0244,28.9728,28.9728,42531.7024
2015-11-10 11:05:00,44.94,44.96,44.86,44.86,59343.50802379082,28.9793,28.9922,28.9277,28.9277,59343.508
2015-11-10 11:10:00,44.86,44.92,44.85,44.91,41453.26001571092,28.9277,28.9664,28.9212,28.9599,41453.26
2015-11-10 11:15:00,44.92,44.97,44.89,44.96,42724.72225339468,28.9664,28.9986,28.947,28.9922,42724.7223
2015-11-10 11:20:00,44.96,44.99,44.85,44.86,44257.65907305577,28.9922,29.0115,28.9212,28.9277,44257.6591
2015-11-10 11:25:00,44.87,44.92,44.83,44.92,66764.6728762204,28.9341,28.9664,28.9083,28.9664,66764.6729
2015-11-10 11:30:00,44.92,44.97,44.92,44.96,29619.57131635057,28.9664,28.9986,28.9664,28.9922,29619.5713
2015-11-10 11:35:00,44.96,45.02,44.96,44.96,31566.603074851304,28.9922,29.0308,28.9922,28.9922,31566.6031
2015-11-10 11:40:00,44.96,45.1,44.96,45.04,31456.626641229937,28.9922,29.0824,28.9922,29.0437,31456.6266
2015-11-10 11:45:00,45.04,45.08,45.01,45.01,48323.42049152732,29.0437,29.0695,29.0244,29.0244,48323.4205
2015-11-10 11:50:00,45.0,45.04,44.93,44.93,41872.965997082254,29.0179,29.0437,28.9728,28.9728,41872.966
2015-11-10 11:55:00,44.94,44.98,44.9,44.96,32648.41207496353,28.9793,29.005,28.9535,28.9922,32648.4121
2015-11-10 12:00:00,44.96,44.96,44.92,44.96,68084.3900796768,28.9922,28.9922,28.9664,28.9922,68084.3901
2015-11-10 12:05:00,44.96,44.98,44.93,44.97,56490.85400067333,28.9922,29.005,28.9728,28.9986,56490.854
2015-11-10 12:10:00,44.98,45.04,44.96,45.04,31887.554707664684,29.005,29.0437,28.9922,29.0437,31887.5547
2015-11-10 12:15:00,45.04,45.05,45.01,45.02,103984.96240601504,29.0437,29.0502,29.0244,29.0308,103984.9624
2015-11-10 12:20:00,45.02,45.05,44.96,44.96,19317.69722814499,29.0308,29.0502,28.9922,28.9922,19317.6972
2015-11-10 12:25:00,44.96,45.02,44.92,44.93,42572.101896532375,28.9922,29.0308,28.9664,28.9728,42572.1019
2015-11-10 12:30:00,44.93,44.95,44.88,44.91,26523.3980473572,28.9728,28.9857,28.9406,28.9599,26523.398
2015-11-10 12:35:00,44.91,44.93,44.88,44.93,10555.493210638537,28.9599,28.9728,28.9406,28.9728,10555.4932
2015-11-10 12:40:00,44.92,44.92,44.88,44.9,14529.23353159017,28.9664,28.9664,28.9406,28.9535,14529.2335
2015-11-10 12:45:00,44.9,44.96,44.88,44.96,19409.718325664908,28.9535,28.9922,28.9406,28.9922,19409.7183
2015-11-10 12:50:00,44.96,45.02,44.93,45.02,21054.875995960047,28.9922,29.0308,28.9728,29.0308,21054.876
2015-11-10 12:55:00,45.02,45.02,44.98,44.98,23959.151610369205,29.0308,29.0308,29.005,29.005,23959.1516
2015-11-10 13:00:00,44.97,45.01,44.95,45.01,20083.043429469195,28.9986,29.0244,28.9857,29.0244,20083.0434
2015-11-10 13:05:00,45.02,45.02,44.95,44.97,22813.376725395578,29.0308,29.0308,28.9857,28.9986,22813.3767
2015-11-10 13:10:00,44.97,45.03,44.97,45.01,17358.321176074514,28.9986,29.0373,28.9986,29.0244,17358.3212
2015-11-10 13:15:00,45.01,45.04,44.96,44.97,31232.184939961844,29.0244,29.0437,28.9922,28.9986,31232.1849
2015-11-10 13:20:00,44.97,44.98,44.95,44.98,27580.518460329928,28.9986,29.005,28.9857,29.005,27580.5185
2015-11-10 13:25:00,44.98,45.06,44.96,45.06,33246.549208843004,29.005,29.0566,28.9922,29.0566,33246.5492
2015-11-10 13:30:00,45.07,45.07,45.02,45.05,34980.36135113904,29.0631,29.0631,29.0308,29.0502,34980.3614
2015-11-10 13:35:00,45.05,45.08,45.03,45.05,32860.50948266187,29.0502,29.0695,29.0373,29.0502,32860.5095
2015-11-10 13:40:00,45.05,45.1,45.05,45.1,21122.20850634048,29.0502,29.0824,29.0502,29.0824,21122.2085
2015-11-10 13:45:00,45.1,45.13,45.08,45.1,22103.018740882053,29.0824,29.1018,29.0695,29.0824,22103.0187
2015-11-10 13:50:00,45.11,45.18,45.1,45.16,45279.991022331946,29.0889,29.134,29.0824,29.1211,45279.991
2015-11-10 13:55:00,45.16,45.21,45.14,45.18,37562.56312422848,29.1211,29.1534,29.1082,29.134,37562.5631
2015-11-10 14:00:00,45.18,45.2,45.13,45.13,37935.13634833352,29.134,29.1469,29.1018,29.1018,37935.1363
2015-11-10 14:05:00,45.13,45.2,45.11,45.11,38357.08674671754,29.1018,29.1469,29.0889,29.0889,38357.0867
2015-11-10 14:10:00,45.11,45.22,45.11,45.22,41916.732128829535,29.0889,29.1598,29.0889,29.1598,41916.7321
2015-11-10 14:15:00,45.22,45.22,45.13,45.14,39679.048367186624,29.1598,29.1598,29.1018,29.1082,39679.0484
2015-11-10 14:20:00,45.14,45.17,45.13,45.14,22159.12916619908,29.1082,29.1276,29.1018,29.1082,22159.1292
2015-11-10 14:25:00,45.14,45.14,45.08,45.12,42528.33576478509,29.1082,29.1082,29.0695,29.0953,42528.3358
2015-11-10 14:30:00,45.11,45.2,45.09,45.19,38776.79272808888,29.0889,29.1469,29.076,29.1405,38776.7927
2015-11-10 14:35:00,45.2,45.24,45.18,45.23,72789.81034676243,29.1469,29.1727,29.134,29.1663,72789.8103
2015-11-10 14:40:00,45.22,45.32,45.21,45.29,48802.60352373471,29.1598,29.2243,29.1534,29.205,48802.6035
2015-11-10 14:45:00,45.3,45.34,45.29,45.33,73036.69621815733,29.2114,29.2372,29.205,29.2307,73036.6962
2015-11-10 14:50:00,45.34,45.37,45.29,45.3,64841.20749635282,29.2372,29.2565,29.205,29.2114,64841.2075
2015-11-10 14:55:00,45.31,45.33,45.28,45.28,68929.41308495119,29.2178,29.2307,29.1985,29.1985,68929.4131
2015-11-10 15:00:00,45.27,45.29,45.25,45.26,46387.61081809,29.1921,29.205,29.1792,29.1856,46387.6108
2015-11-10 15:05:00,45.26,45.32,45.25,45.32,53706.654696442594,29.1856,29.2243,29.1792,29.2243,53706.6547
2015-11-10 15:10:00,45.31,45.32,45.27,45.28,34579.73291437549,29.2178,29.2243,29.1921,29.1985,34579.7329
2015-11-10 15:15:00,45.29,45.29,45.16,45.18,169304.2307260689,29.205,29.205,29.1211,29.134,169304.2307
2015-11-10 15:20:00,45.18,45.19,45.13,45.16,65282.23543934463,29.134,29.1405,29.1018,29.1211,65282.2354
2015-11-10 15:25:00,45.16,45.19,45.13,45.19,52386.9374929862,29.1211,29.1405,29.1018,29.1405,52386.9375
2015-11-10 15:30:00,45.19,45.25,45.16,45.17,73602.28930535293,29.1405,29.1792,29.1211,29.1276,73602.2893
2015-11-10 15:35:00,45.16,45.21,45.15,45.19,39410.84053417125,29.1211,29.1534,29.1147,29.1405,39410.8405
2015-11-10 15:40:00,45.19,45.23,45.19,45.21,61206.37414431601,29.1405,29.1663,29.1405,29.1534,61206.3741
2015-11-10 15:45:00,45.21,45.23,45.19,45.21,75787.22926719784,29.1534,29.1663,29.1405,29.1534,75787.2293
2015-11-10 15:50:00,45.21,45.22,45.17,45.18,141629.44675120636,29.1534,29.1598,29.1276,29.134,141629.4468
2015-11-10 15:55:00,45.17,45.27,45.16,45.27,226135.1139041634,29.1276,29.1921,29.1211,29.1921,226135.1139
2015-11-11 09:30:00,44.91,45.28,44.91,45.05,166319.15609920322,28.9599,29.1985,28.9599,29.0502,166319.1561
2015-11-11 09:35:00,45.06,45.13,44.97,45.06,100570.08192122096,29.0566,29.1018,28.9986,29.0566,100570.0819
2015-11-11 09:40:00,45.08,45.13,44.96,44.96,132771.85501066098,29.0695,29.1018,28.9922,28.9922,132771.855
2015-11-11 09:45:00,44.97,45.01,44.88,44.9,88022.66861182808,28.9986,29.0244,28.9406,28.9535,88022.6686
2015-11-11 09:50:00,44.91,45.13,44.9,45.11,69624.06015037594,28.9599,29.1018,28.9535,29.0889,69624.0602
2015-11-11 09:55:00,45.11,45.11,44.86,44.86,109780.04713275726,29.0889,29.0889,28.9277,28.9277,109780.0471
2015-11-11 10:00:00,44.87,44.91,44.81,44.89,128837.39198743126,28.9341,28.9599,28.8954,28.947,128837.392
2015-11-11 10:05:00,44.88,45.0,44.88,44.88,158911.45774884973,28.9406,29.0179,28.9406,28.9406,158911.4577
2015-11-11 10:10:00,44.89,44.91,44.79,44.8,214576.3662888565,28.947,28.9599,28.8825,28.889,214576.3663
2015-11-11 10:15:00,44.81,44.93,44.8,44.93,81897.65458422175,28.8954,28.9728,28.889,28.9728,81897.6546
2015-11-11 10:20:00,44.92,44.96,44.83,44.83,90286.1631691168,28.9664,28.9922,28.9083,28.9083,90286.1632
2015-11-11 10:25:00,44.82,44.89,44.8,44.88,100171.69790147008,28.9019,28.947,28.889,28.9406,100171.6979
2015-11-11 10:30:00,44.88,44.92,44.86,44.89,56068.903602289305,28.9406,28.9664,28.9277,28.947,56068.9036
2015-11-11 10:35:00,44.89,44.94,44.84,44.85,60631.80338906968,28.947,28.9793,28.9148,28.9212,60631.8034
2015-11-11 10:40:00,44.84,44.89,44.81,44.89,46441.47682639434,28.9148,28.947,28.8954,28.947,46441.4768
2015-11-11 10:45:00,44.89,44.92,44.86,44.92,43285.82650656492,28.947,28.9664,28.9277,28.9664,43285.8265
2015-11-11 10:50:00,44.91,44.99,44.86,44.98,113788.57591740544,28.9599,29.0115,28.9277,29.005,113788.5759
2015-11-11 10:55:00,44.98,45.1,44.98,45.09,115566.15419144876,29.005,29.0824,29.005,29.076,115566.1542
2015-11-11 11:00:00,45.09,45.09,45.01,45.09,73877.23038940635,29.076,29.076,29.0244,29.076,73877.2304
2015-11-11 11:05:00,45.09,45.11,45.05,45.06,47266.3000785546,29.076,29.0889,29.0502,29.0566,47266.3001
2015-11-11 11:10:00,45.06,45.07,45.02,45.04,31907.75446077881,29.0566,29.0631,29.0308,29.0437,31907.7545
2015-11-11 11:15:00,45.04,45.07,45.01,45.07,37378.52092918864,29.0437,29.0631,29.0244,29.0631,37378.5209
2015-11-11 11:20:00,45.07,45.16,45.06,45.15,35330.49040511727,29.0631,29.1211,29.0566,29.1147,35330.4904
2015-11-11 11:25:00,45.16,45.18,45.13,45.13,42868.36494220626,29.1211,29.134,29.1018,29.1018,42868.3649
2015-11-11 11:30:00,45.14,45.19,45.13,45.16,34144.316013915384,29.1082,29.1405,29.1018,29.1211,34144.316
2015-11-11 11:35:00,45.16,45.23,45.16,45.2,40331.05150937044,29.1211,29.1663,29.1211,29.1469,40331.0515
2015-11-11 11:40:00,45.21,45.24,45.17,45.21,53722.365615531366,29.1534,29.1727,29.1276,29.1534,53722.3656
2015-11-11 11:45:00,45.21,45.26,45.18,45.25,40652.00314218381,29.1534,29.1856,29.134,29.1792,40652.0031
2015-11-11 11:50:00,45.25,45.29,45.24,45.26,38187.633262260126,29.1792,29.205,29.1727,29.1856,38187.6333
2015-11-11 11:55:00,45.27,45.28,45.19,45.19,42018.85310290652,29.1921,29.1985,29.1405,29.1405,42018.8531
2015-11-11 12:00:00,45.2,45.21,45.15,45.16,35850.072943552914,29.1469,29.1534,29.1147,29.1211,35850.0729
2015-11-11 12:05:00,45.16,45.19,45.14,45.16,43411.51385927505,29.1211,29.1405,29.1082,29.1211,43411.5139
2015-11-11 12:10:00,45.17,45.19,45.14,45.17,28687.01604758164,29.1276,29.1405,29.1082,29.1276,28687.016
2015-11-11 12:15:00,45.17,45.18,45.14,45.14,22226.461676579507,29.1276,29.134,29.1082,29.1082,22226.4617
2015-11-11 12:20:00,45.14,45.18,45.13,45.18,26177.75782740433,29.1082,29.134,29.1018,29.134,26177.7578
2015-11-11 12:25:00,45.19,45.25,45.19,45.23,58212.32184939962,29.1405,29.1792,29.1405,29.1663,58212.3218
2015-11-11 12:30:00,45.24,45.25,45.21,45.24,19937.156323644933,29.1727,29.1792,29.1534,29.1727,19937.1563
2015-11-11 12:35:00,45.24,45.3,45.24,45.27,40068.454718886765,29.1727,29.2114,29.1727,29.1921,40068.4547
2015-11-11 12:40:00,45.27,45.29,45.25,45.25,29281.786555942093,29.1921,29.205,29.1792,29.1792,29281.7866
2015-11-11 12:45:00,45.26,45.33,45.25,45.32,23745.931994164515,29.1856,29.2307,29.1792,29.2243,23745.932
2015-11-11 12:50:00,45.32,45.32,45.25,45.26,29446.75120637414,29.2243,29.2243,29.1792,29.1856,29446.7512
2015-11-11 12:55:00,45.26,45.29,45.24,45.26,26411.17719672315,29.1856,29.205,29.1727,29.1856,26411.1772
2015-11-11 13:00:00,45.26,45.27,45.17,45.17,55396.70070699135,29.1856,29.1921,29.1276,29.1276,55396.7007
2015-11-11 13:05:00,45.17,45.18,45.05,45.1,47418.9204354169,29.1276,29.134,29.0502,29.0824,47418.9204
2015-11-11 13:10:00,45.1,45.1,45.05,45.06,22664.122994052294,29.0824,29.0824,29.0502,29.0566,22664.123
2015-11-11 13:15:00,45.06,45.09,45.05,45.09,41971.72034564022,29.0566,29.076,29.0502,29.076,41971.7203
2015-11-11 13:20:00,45.09,45.11,45.05,45.05,27951.969475928625,29.076,29.0889,29.0502,29.0502,27951.9695
2015-11-11 13:25:00,45.05,45.05,44.96,44.97,90151.49814835595,29.0502,29.0502,28.9922,28.9986,90151.4981
2015-11-11 13:30:00,44.96,45.05,44.96,45.0,41433.06026259679,28.9922,29.0502,28.9922,29.0179,41433.0603
2015-11-11 13:35:00,45.0,45.04,44.95,45.03,63858.15284479856,29.0179,29.0437,28.9857,29.0373,63858.1528
2015-11-11 13:40:00,45.04,45.09,45.04,45.07,30012.344293569746,29.0437,29.076,29.0437,29.0631,30012.3443
2015-11-11 13:45:00,45.07,45.1,45.05,45.08,27338.121422960383,29.0631,29.0824,29.0502,29.0695,27338.1214
2015-11-11 13:50:00,45.08,45.08,45.03,45.03,21307.372909886657,29.0695,29.0695,29.0373,29.0373,21307.3729
2015-11-11 13:55:00,45.03,45.04,44.98,44.99,23327.348221299515,29.0373,29.0437,29.005,29.0115,23327.3482
2015-11-11 14:00:00,44.99,44.99,44.94,44.98,24472.000897766804,29.0115,29.0115,28.9793,29.005,24472.0009
2015-11-11 14:05:00,44.97,45.0,44.94,44.97,21283.806531253507,28.9986,29.0179,28.9793,28.9986,21283.8065
2015-11-11 14:10:00,44.96,44.96,44.92,44.92,24998.316687240487,28.9922,28.9922,28.9664,28.9664,24998.3167
2015-11-11 14:15:00,44.93,44.96,44.88,44.95,47794.86028504096,28.9728,28.9922,28.9406,28.9857,47794.8603
2015-11-11 14:20:00,44.96,44.96,44.92,44.95,12898.664571877454,28.9922,28.9922,28.9664,28.9857,12898.6646
2015-11-11 14:25:00,44.96,45.0,44.94,45.0,27194.478734148805,28.9922,29.0179,28.9793,29.0179,27194.4787
2015-11-11 14:30:00,45.01,45.02,44.97,44.99,19877.679272808888,29.0244,29.0308,28.9986,29.0115,19877.6793
2015-11-11 14:35:00,44.99,44.99,44.9,44.9,125339.46807316798,29.0115,29.0115,28.9535,28.9535,125339.4681
2015-11-11 14:40:00,44.9,44.9,44.82,44.86,48461.4521378072,28.9535,28.9535,28.9019,28.9277,48461.4521
2015-11-11 14:45:00,44.86,44.89,44.85,44.86,26062.17035125126,28.9277,28.947,28.9212,28.9277,26062.1704
2015-11-11 14:50:00,44.86,44.88,44.85,44.85,37011.5587476153,28.9277,28.9406,28.9212,28.9212,37011.5587
2015-11-11 14:55:00,44.86,44.88,44.81,44.83,34443.945685108294,28.9277,28.9406,28.8954,28.9083,34443.9457
2015-11-11 15:00:00,44.83,44.86,44.82,44.84,30248.008079901243,28.9083,28.9277,28.9019,28.9148,30248.0081
2015-11-11 15:05:00,44.84,44.89,44.83,44.83,70758.61295028616,28.9148,28.947,28.9083,28.9083,70758.613
2015-11-11 15:10:00,44.82,44.85,44.8,44.84,46950.95948827292,28.9019,28.9212,28.889,28.9148,46950.9595
2015-11-11 15:15:00,44.84,44.85,44.8,44.8,68646.61654135337,28.9148,28.9212,28.889,28.889,68646.6165
2015-11-11 15:20:00,44.8,44.81,44.77,44.78,72117.60745146447,28.889,28.8954,28.8696,28.8761,72117.6075
2015-11-11 15:25:00,44.78,44.84,44.78,44.83,82297.16081247895,28.8761,28.9148,28.8761,28.9083,82297.1608
2015-11-11 15:30:00,44.83,44.88,44.79,44.8,98228.03276848838,28.9083,28.9406,28.8825,28.889,98228.0328
2015-11-11 15:35:00,44.8,44.84,44.78,44.83,72678.71170463471,28.889,28.9148,28.8761,28.9083,72678.7117
2015-11-11 15:40:00,44.84,44.88,44.81,44.87,61826.9554483223,28.9148,28.9406,28.8954,28.9341,61826.9554
2015-11-11 15:45:00,44.86,44.88,44.84,44.84,65681.74166760183,28.9277,28.9406,28.9148,28.9148,65681.7417
2015-11-11 15:50:00,44.84,44.85,44.81,44.82,204758.1640668836,28.9148,28.9212,28.8954,28.9019,204758.1641
2015-11-11 15:55:00,44.82,44.83,44.8,44.82,212922.2309505106,28.9019,28.9083,28.889,28.9019,212922.231
2015-11-12 09:30:00,44.45,44.56,44.41,44.47,113247.67141734934,28.6633,28.7342,28.6375,28.6762,113247.6714
2015-11-12 09:35:00,44.47,44.49,44.36,44.39,81409.49388396363,28.6762,28.6891,28.6052,28.6246,81409.4939
2015-11-12 09:40:00,44.39,44.39,44.25,44.26,87746.60531926832,28.6246,28.6246,28.5343,28.5408,87746.6053
2015-11-12 09:45:00,44.26,44.44,44.24,44.41,70860.73392436314,28.5408,28.6568,28.5279,28.6375,70860.7339
2015-11-12 09:50:00,44.41,44.49,44.35,44.48,80575.69296375266,28.6375,28.6891,28.5988,28.6826,80575.693
2015-11-12 09:55:00,44.49,44.5,44.39,44.47,48731.90438783526,28.6891,28.6955,28.6246,28.6762,48731.9044
2015-11-12 10:00:00,44.46,44.46,44.28,44.29,52683.20053866008,28.6697,28.6697,28.5537,28.5601,52683.2005
2015-11-12 10:05:00,44.27,44.42,44.26,44.41,45620.02019975311,28.5472,28.6439,28.5408,28.6375,45620.0202
2015-11-12 10:10:00,44.41,44.55,44.39,44.55,43712.265738974296,28.6375,28.7278,28.6246,28.7278,43712.2657
2015-11-12 10:15:00,44.55,44.59,44.51,44.57,39555.605431489166,28.7278,28.7536,28.702,28.7407,39555.6054
2015-11-12 10:20:00,44.56,44.56,44.5,44.51,36401.077320166085,28.7342,28.7342,28.6955,28.702,36401.0773
2015-11-12 10:25:00,44.52,44.58,44.5,44.57,37259.56682751655,28.7084,28.7471,28.6955,28.7407,37259.5668
2015-11-12 10:30:00,44.57,44.57,44.48,44.56,74428.23476601952,28.7407,28.7407,28.6826,28.7342,74428.2348
2015-11-12 10:35:00,44.56,44.68,44.54,44.66,43247.67141734934,28.7342,28.8116,28.7213,28.7987,43247.6714
2015-11-12 10:40:00,44.65,44.65,44.56,44.62,39716.081247895854,28.7923,28.7923,28.7342,28.7729,39716.0812
2015-11-12 10:45:00,44.63,44.63,44.48,44.5,42538.43564134216,28.7794,28.7794,28.6826,28.6955,42538.4356
2015-11-12 10:50:00,44.5,44.57,44.47,44.56,26274.26775894961,28.6955,28.7407,28.6762,28.7342,26274.2678
2015-11-12 10:55:00,44.57,44.63,44.57,44.61,93072.60689036024,28.7407,28.7794,28.7407,28.7665,93072.6069
2015-11-12 11:00:00,44.63,44.65,44.55,44.6,46329.25597576029,28.7794,28.7923,28.7278,28.76,46329.256
2015-11-12 11:05:00,44.6,44.63,44.56,44.61,68525.41802266861,28.76,28.7794,28.7342,28.7665,68525.418
2015-11-12 11:10:00,44.61,44.61,44.53,44.55,22646.16765795085,28.7665,28.7665,28.7149,28.7278,22646.1677
2015-11-12 11:15:00,44.55,44.57,44.48,44.54,50754.1241162608,28.7278,28.7407,28.6826,28.7213,50754.1241
2015-11-12 11:20:00,44.54,44.55,44.44,44.46,26705.195825384355,28.7213,28.7278,28.6568,28.6697,26705.1958
2015-11-12 11:25:00,44.45,44.49,44.41,44.45,30224.441701268093,28.6633,28.6891,28.6375,28.6633,30224.4417
2015-11-12 11:30:00,44.44,44.47,44.4,44.42,24027.60632925597,28.6568,28.6762,28.631,28.6439,24027.6063
2015-11-12 11:35:00,44.43,44.45,44.38,44.39,33044.55167770172,28.6504,28.6633,28.6181,28.6246,33044.5517
2015-11-12 11:40:00,44.38,44.42,44.35,44.36,62788.68813825608,28.6181,28.6439,28.5988,28.6052,62788.6881
2015-11-12 11:45:00,44.36,44.39,44.32,44.37,42276.961059364825,28.6052,28.6246,28.5795,28.6117,42276.9611
2015-11-12 11:50:00,44.37,44.4,44.31,44.34,26819.661093031085,28.6117,28.631,28.573,28.5923,26819.6611
2015-11-12 11:55:00,44.34,44.43,44.34,44.41,21137.919425429245,28.5923,28.6504,28.5923,28.6375,21137.9194
2015-11-12 12:00:00,44.42,44.47,44.42,44.46,20310.85175625631,28.6439,28.6762,28.6439,28.6697,20310.8518
2015-11-12 12:05:00,44.46,44.47,44.39,44.39,19399.61844910784,28.6697,28.6762,28.6246,28.6246,19399.6184
2015-11-12 12:10:00,44.38,44.4,44.31,44.35,29112.33307148468,28.6181,28.631,28.573,28.5988,29112.3331
2015-11-12 12:15:00,44.35,44.37,44.3,44.31,17905.958927168667,28.5988,28.6117,28.5666,28.573,17905.9589
2015-11-12 12:20:00,44.31,44.31,44.24,44.26,35302.43519245875,28.573,28.573,28.5279,28.5408,35302.4352
2015-11-12 12:25:00,44.26,44.34,44.26,44.34,30223.319492761755,28.5408,28.5923,28.5408,28.5923,30223.3195
2015-11-12 12:30:00,44.33,44.35,44.31,44.33,47497.47503086073,28.5859,28.5988,28.573,28.5859,47497.475
2015-11-12 12:35:00,44.33,44.36,44.32,44.36,78748.73751543036,28.5859,28.6052,28.5795,28.6052,78748.7375
2015-11-12 12:40:00,44.35,44.42,44.35,44.4,51901.02120974077,28.5988,28.6439,28.5988,28.631,51901.0212
2015-11-12 12:45:00,44.39,44.45,44.38,44.45,32997.41892043541,28.6246,28.6633,28.6181,28.6633,32997.4189
2015-11-12 12:50:00,44.45,44.49,44.43,44.47,90347.88463696554,28.6633,28.6891,28.6504,28.6762,90347.8846
2015-11-12 12:55:00,44.46,44.47,44.43,44.44,15012.905397822917,28.6697,28.6762,28.6504,28.6568,15012.9054
2015-11-12 13:00:00,44.45,44.49,44.44,44.45,17109.190887666926,28.6633,28.6891,28.6568,28.6633,17109.1909
2015-11-12 13:05:00,44.45,44.47,44.41,44.42,29007.967680395017,28.6633,28.6762,28.6375,28.6439,29007.9677
2015-11-12 13:10:00,44.42,44.49,44.42,44.46,42684.32274716642,28.6439,28.6891,28.6439,28.6697,42684.3227
2015-11-12 13:15:00,44.47,44.54,44.46,44.51,26922.904275614408,28.6762,28.7213,28.6697,28.702,26922.9043
2015-11-12 13:20:00,44.51,44.55,44.45,44.48,97145.1015598698,28.702,28.7278,28.6633,28.6826,97145.1016
2015-11-12 13:25:00,44.47,44.5,44.42,44.46,29553.36101447649,28.6762,28.6955,28.6439,28.6697,29553.361
2015-11-12 13:30:00,44.47,44.48,44.45,44.46,34668.38738637639,28.6762,28.6826,28.6633,28.6697,34668.3874
2015-11-12 13:35:00,44.46,44.47,44.43,44.47,22098.529906856693,28.6697,28.6762,28.6504,28.6762,22098.5299
2015-11-12 13:40:00,44.47,44.5,44.4,44.41,30047.1327572663,28.6762,28.6955,28.631,28.6375,30047.1328
2015-11-12 13:45:00,44.41,44.45,44.35,44.45,33533.83458646616,28.6375,28.6633,28.5988,28.6633,33533.8346
2015-11-12 13:50:00,44.45,44.45,44.39,44.44,100879.81146897092,28.6633,28.6633,28.6246,28.6568,100879.8115
2015-11-12 13:55:00,44.42,44.47,44.42,44.47,45719.89675681741,28.6439,28.6762,28.6439,28.6762,45719.8968
2015-11-12 14:00:00,44.47,44.49,44.41,44.44,37286.49983166872,28.6762,28.6891,28.6375,28.6568,37286.4998
2015-11-12 14:05:00,44.43,44.46,44.39,44.45,26612.05251935809,28.6504,28.6697,28.6246,28.6633,26612.0525
2015-11-12 14:10:00,44.44,44.47,44.4,44.44,108939.51296150824,28.6568,28.6762,28.631,28.6568,108939.513
2015-11-12 14:15:00,44.43,44.44,44.39,44.39,36690.607114801925,28.6504,28.6568,28.6246,28.6246,36690.6071
2015-11-12 14:20:00,44.39,44.41,44.35,44.35,122094.04107283131,28.6246,28.6375,28.5988,28.5988,122094.0411
2015-11-12 14:25:00,44.34,44.46,44.34,44.45,60338.90696891482,28.5923,28.6697,28.5923,28.6633,60338.907
2015-11-12 14:30:00,44.47,44.47,44.39,44.39,40876.44484345192,28.6762,28.6762,28.6246,28.6246,40876.4448
2015-11-12 14:35:00,44.39,44.39,44.33,44.33,32019.97531141285,28.6246,28.6246,28.5859,28.5859,32019.9753
2015-11-12 14:40:00,44.33,44.33,44.29,44.31,89037.14510155987,28.5859,28.5859,28.5601,28.573,89037.1451
2015-11-12 14:45:00,44.31,44.31,44.24,44.27,45424.75591964987,28.573,28.573,28.5279,28.5472,45424.7559
2015-11-12 14:50:00,44.28,44.28,44.18,44.18,54454.04556166536,28.5537,28.5537,28.4892,28.4892,54454.0456
2015-11-12 14:55:00,44.17,44.28,44.17,44.27,48745.37088991134,28.4827,28.5537,28.4827,28.5472,48745.3709
2015-11-12 15:00:00,44.26,44.31,44.25,44.26,69987.65570643025,28.5408,28.573,28.5343,28.5408,69987.6557
2015-11-12 15:05:00,44.26,44.27,44.22,44.22,33741.443160139155,28.5408,28.5472,28.515,28.515,33741.4432
2015-11-12 15:10:00,44.23,44.3,44.22,44.29,70925.8220177309,28.5214,28.5666,28.515,28.5601,70925.822
2015-11-12 15:15:00,44.29,44.29,44.24,44.29,80111.0986421277,28.5601,28.5601,28.5279,28.5601,80111.0986
2015-11-12 15:20:00,44.3,44.3,44.23,44.25,66650.20760857366,28.5666,28.5666,28.5214,28.5343,66650.2076
2015-11-12 15:25:00,44.24,44.31,44.24,44.3,94375.49096622152,28.5279,28.573,28.5279,28.5666,94375.491
2015-11-12 15:30:00,44.29,44.31,44.21,44.21,70368.08439007968,28.5601,28.573,28.5085,28.5085,70368.0844
2015-11-12 15:35:00,44.22,44.22,44.18,44.19,83863.76388733026,28.515,28.515,28.4892,28.4956,83863.7639
2015-11-12 15:40:00,44.18,44.18,44.09,44.15,179402.98507462686,28.4892,28.4892,28.4311,28.4698,179402.9851
2015-11-12 15:45:00,44.15,44.17,44.09,44.09,115880.3725732241,28.4698,28.4827,28.4311,28.4311,115880.3726
2015-11-12 15:50:00,44.09,44.1,44.02,44.07,149923.68982156884,28.4311,28.4376,28.386,28.4182,149923.6898
2015-11-12 15:55:00,44.06,44.1,44.04,44.06,235099.3154528112,28.4118,28.4376,28.3989,28.4118,235099.3155
2015-11-13 09:30:00,43.86,44.06,43.77,44.05,114112.89417573783,28.2828,28.4118,28.2248,28.4053,114112.8942
2015-11-13 09:35:00,44.06,44.22,44.04,44.14,78724.04892829087,28.4118,28.515,28.3989,28.4634,78724.0489
2015-11-13 09:40:00,44.15,44.23,44.13,44.16,86350.57793738076,28.4698,28.5214,28.4569,28.4763,86350.5779
2015-11-13 09:45:00,44.16,44.16,44.06,44.15,62022.21972842554,28.4763,28.4763,28.4118,28.4698,62022.2197
2015-11-13 09:50:00,44.16,44.24,44.12,44.23,150770.9572438559,28.4763,28.5279,28.4505,28.5214,150770.9572
2015-11-13 09:55:00,44.23,44.3,44.15,44.19,144289.0809112333,28.5214,28.5666,28.4698,28.4956,144289.0809
2015-11-13 10:00:00,44.19,44.22,44.07,44.12,101173.83009763212,28.4956,28.515,28.4182,28.4505,101173.8301
2015-11-13 10:05:00,44.12,44.14,44.07,44.14,104902.92896420156,28.4505,28.4634,28.4182,28.4634,104902.929
2015-11-13 10:10:00,44.13,44.15,44.01,44.05,75639.0977443609,28.4569,28.4698,28.3796,28.4053,75639.0977
2015-11-13 10:15:00,44.04,44.11,43.98,44.09,105750.1963864886,28.3989,28.444,28.3602,28.4311,105750.1964
2015-11-13 10:20:00,44.1,44.17,44.08,44.15,102931.20861856132,28.4376,28.4827,28.4247,28.4698,102931.2086
2015-11-13 10:25:00,44.14,44.19,44.09,44.13,130163.8424419257,28.4634,28.4956,28.4311,28.4569,130163.8424
2015-11-13 10:30:00,44.13,44.14,44.01,44.07,82799.91022331949,28.4569,28.4634,28.3796,28.4182,82799.9102
2015-11-13 10:35:00,44.07,44.15,44.06,44.13,56895.97127146224,28.4182,28.4698,28.4118,28.4569,56895.9713
2015-11-13 10:40:00,44.12,44.16,44.11,44.11,69578.04960161597,28.4505,28.4763,28.444,28.444,69578.0496
2015-11-13 10:45:00,44.12,44.18,44.08,44.18,70212.09740769834,28.4505,28.4892,28.4247,28.4892,70212.0974
2015-11-13 10:50:00,44.18,44.18,44.07,44.11,53530.46796094714,28.4892,28.4892,28.4182,28.444,53530.468
2015-11-13 10:55:00,44.11,44.16,44.07,44.16,33881.71922343171,28.444,28.4763,28.4182,28.4763,33881.7192
2015-11-13 11:00:00,44.16,44.16,44.08,44.15,61115.47525530243,28.4763,28.4763,28.4247,28.4698,61115.4753
2015-11-13 11:05:00,44.14,44.2,44.13,44.15,210721.5800695769,28.4634,28.5021,28.4569,28.4698,210721.5801
2015-11-13 11:10:00,44.16,44.17,44.08,44.09,46855.57176523398,28.4763,28.4827,28.4247,28.4311,46855.5718
2015-11-13 11:15:00,44.1,44.1,43.97,44.06,54298.05857928403,28.4376,28.4376,28.3538,28.4118,54298.0586
2015-11-13 11:20:00,44.06,44.23,44.05,44.21,97086.74671754013,28.4118,28.5214,28.4053,28.5085,97086.7467
2015-11-13 11:25:00,44.21,44.26,44.19,44.2,55716.5301312984,28.5085,28.5408,28.4956,28.5021,55716.5301
2015-11-13 11:30:00,44.2,44.21,44.17,44.19,36007.182134440576,28.5021,28.5085,28.4827,28.4956,36007.1821
2015-11-13 11:35:00,44.19,44.2,44.15,44.16,38421.05263157895,28.4956,28.5021,28.4698,28.4763,38421.0526
2015-11-13 11:40:00,44.17,44.22,44.14,44.21,35628.99786780384,28.4827,28.515,28.4634,28.5085,35628.9979
2015-11-13 11:45:00,44.21,44.27,44.2,44.27,37974.41364605544,28.5085,28.5472,28.5021,28.5472,37974.4136
2015-11-13 11:50:00,44.27,44.38,44.24,44.38,63487.8240377062,28.5472,28.6181,28.5279,28.6181,63487.824
2015-11-13 11:55:00,44.38,44.44,44.36,44.44,50270.45225002805,28.6181,28.6568,28.6052,28.6568,50270.4523
2015-11-13 12:00:00,44.44,44.56,44.39,44.55,144725.62002019974,28.6568,28.7342,28.6246,28.7278,144725.62
2015-11-13 12:05:00,44.54,44.55,44.48,44.52,45187.96992481203,28.7213,28.7278,28.6826,28.7084,45187.9699
2015-11-13 12:10:00,44.51,44.61,44.51,44.56,72887.44248681405,28.702,28.7665,28.702,28.7342,72887.4425
2015-11-13 12:15:00,44.56,44.57,44.51,44.51,61584.55841095275,28.7342,28.7407,28.702,28.702,61584.5584
2015-11-13 12:20:00,44.52,44.56,44.49,44.51,149279.5421389294,28.7084,28.7342,28.6891,28.702,149279.5421
2015-11-13 12:25:00,44.52,44.53,44.47,44.47,73689.82156884749,28.7084,28.7149,28.6762,28.6762,73689.8216
2015-11-13 12:30:00,44.47,44.5,44.47,44.49,43681.9661093031,28.6762,28.6955,28.6762,28.6891,43681.9661
2015-11-13 12:35:00,44.49,44.49,44.42,44.44,108213.44405790596,28.6891,28.6891,28.6439,28.6568,108213.4441
2015-11-13 12:40:00,44.44,44.47,44.4,44.44,92652.90090898889,28.6568,28.6762,28.631,28.6568,92652.9009
2015-11-13 12:45:00,44.45,44.45,44.37,44.39,45628.99786780384,28.6633,28.6633,28.6117,28.6246,45628.9979
2015-11-13 12:50:00,44.38,44.46,44.37,44.42,67960.94714397934,28.6181,28.6697,28.6117,28.6439,67960.9471
2015-11-13 12:55:00,44.41,44.49,44.41,44.48,60371.45101559869,28.6375,28.6891,28.6375,28.6826,60371.451
2015-11-13 13:00:00,44.48,44.5,44.47,44.49,31424.082594546064,28.6826,28.6955,28.6762,28.6891,31424.0826
2015-11-13 13:05:00,44.48,44.5,44.39,44.4,84333.96925148692,28.6826,28.6955,28.6246,28.631,84333.9693
2015-11-13 13:10:00,44.4,44.49,44.39,44.49,84844.57412187183,28.631,28.6891,28.6246,28.6891,84844.5741
2015-11-13 13:15:00,44.49,44.49,44.43,44.46,36955.44832229828,28.6891,28.6891,28.6504,28.6697,36955.4483
2015-11-13 13:20:00,44.46,44.47,44.42,44.44,56823.0277185501,28.6697,28.6762,28.6439,28.6568,56823.0277
2015-11-13 13:25:00,44.45,44.47,44.43,44.45,50473.57198967568,28.6633,28.6762,28.6504,28.6633,50473.572
2015-11-13 13:30:00,44.45,44.48,44.43,44.44,34553.92211872966,28.6633,28.6826,28.6504,28.6568,34553.9221
2015-11-13 13:35:00,44.44,44.47,44.4,44.47,205571.7652339805,28.6568,28.6762,28.631,28.6762,205571.7652
2015-11-13 13:40:00,44.47,44.51,44.46,44.47,58602.8504096061,28.6762,28.702,28.6697,28.6762,58602.8504
2015-11-13 13:45:00,44.47,44.5,44.46,44.47,62750.53304904051,28.6762,28.6955,28.6697,28.6762,62750.533
2015-11-13 13:50:00,44.47,44.54,44.46,44.49,53447.42453147795,28.6762,28.7213,28.6697,28.6891,53447.4245
2015-11-13 13:55:00,44.49,44.5,44.41,44.41,82345.4157782516,28.6891,28.6955,28.6375,28.6375,82345.4158
2015-11-13 14:00:00,44.41,44.48,44.41,44.47,65863.539445629,28.6375,28.6826,28.6375,28.6762,65863.5394
2015-11-13 14:05:00,44.46,44.48,44.39,44.4,75560.54314891706,28.6697,28.6826,28.6246,28.631,75560.5431
2015-11-13 14:10:00,44.4,44.42,44.36,44.39,96705.19582538436,28.631,28.6439,28.6052,28.6246,96705.1958
2015-11-13 14:15:00,44.38,44.42,44.34,44.39,58284.14319380541,28.6181,28.6439,28.5923,28.6246,58284.1432
2015-11-13 14:20:00,44.39,44.44,44.39,44.44,67654.5842217484,28.6246,28.6568,28.6246,28.6568,67654.5842
2015-11-13 14:25:00,44.43,44.46,44.39,44.45,138051.84603299294,28.6504,28.6697,28.6246,28.6633,138051.846
2015-11-13 14:30:00,44.45,44.48,44.42,44.44,101362.36112669732,28.6633,28.6826,28.6439,28.6568,101362.3611
2015-11-13 14:35:00,44.44,44.46,44.41,44.43,72746.04421501515,28.6568,28.6697,28.6375,28.6504,72746.0442
2015-11-13 14:40:00,44.42,44.47,44.39,44.47,88693.74929861967,28.6439,28.6762,28.6246,28.6762,88693.7493
2015-11-13 14:45:00,44.47,44.47,44.39,44.44,157224.77836382,28.6762,28.6762,28.6246,28.6568,157224.7784
2015-11-13 14:50:00,44.43,44.47,44.36,44.38,138772.30389406352,28.6504,28.6762,28.6052,28.6181,138772.3039
2015-11-13 14:55:00,44.38,44.39,44.27,44.33,115855.6839860846,28.6181,28.6246,28.5472,28.5859,115855.684
2015-11-13 15:00:00,44.33,44.4,44.32,44.39,124672.87622040174,28.5859,28.631,28.5795,28.6246,124672.8762
2015-11-13 15:05:00,44.4,44.41,44.38,44.39,79808.10234541577,28.631,28.6375,28.6181,28.6246,79808.1023
2015-11-13 15:10:00,44.39,44.47,44.39,44.47,112611.37919425427,28.6246,28.6762,28.6246,28.6762,112611.3792
2015-11-13 15:15:00,44.47,44.48,44.42,44.44,130244.64145438222,28.6762,28.6826,28.6439,28.6568,130244.6415
2015-11-13 15:20:00,44.43,44.46,44.41,44.44,126020.64863651666,28.6504,28.6697,28.6375,28.6568,126020.6486
2015-11-13 15:25:00,44.44,44.48,44.4,44.47,160618.33688699358,28.6568,28.6826,28.631,28.6762,160618.3369
2015-11-13 15:30:00,44.47,44.54,44.43,44.46,171477.9486028504,28.6762,28.7213,28.6504,28.6697,171477.9486
2015-11-13 15:35:00,44.47,44.5,44.43,44.47,118462.57434631354,28.6762,28.6955,28.6504,28.6762,118462.5743
2015-11-13 15:40:00,44.48,44.55,44.42,44.47,175031.98294243068,28.6826,28.7278,28.6439,28.6762,175031.9829
2015-11-13 15:45:00,44.47,44.54,44.47,44.51,163408.14723375603,28.6762,28.7213,28.6762,28.702,163408.1472
2015-11-13 15:50:00,44.51,44.53,44.45,44.46,150272.69666704073,28.702,28.7149,28.6633,28.6697,150272.6967
2015-11-13 15:55:00,44.45,44.52,44.45,44.47,440442.15015149815,28.6633,28.7084,28.6633,28.6762,440442.1502
2015-11-16 09:30:00,44.22,44.64,44.22,44.63,111904.38783525978,28.515,28.7858,28.515,28.7794,111904.3878
2015-11-16 09:35:00,44.64,44.79,44.55,44.79,54992.70564470878,28.7858,28.8825,28.7278,28.8825,54992.7056
2015-11-16 09:40:00,44.76,44.86,44.72,44.75,96650.20760857366,28.8632,28.9277,28.8374,28.8567,96650.2076
2015-11-16 09:45:00,44.75,44.83,44.72,44.72,62444.17012680956,28.8567,28.9083,28.8374,28.8374,62444.1701
2015-11-16 09:50:00,44.74,44.76,44.61,44.62,68493.99618449107,28.8503,28.8632,28.7665,28.7729,68493.9962
2015-11-16 09:55:00,44.64,44.65,44.55,44.56,48013.69094377735,28.7858,28.7923,28.7278,28.7342,48013.6909
2015-11-16 10:00:00,44.56,44.6,44.47,44.47,113245.42700033664,28.7342,28.76,28.6762,28.6762,113245.427
2015-11-16 10:05:00,44.47,44.47,44.34,44.35,77159.69027045225,28.6762,28.6762,28.5923,28.5988,77159.6903
2015-11-16 10:10:00,44.35,44.47,44.33,44.47,64101.672090674445,28.5988,28.6762,28.5859,28.6762,64101.6721
2015-11-16 10:15:00,44.47,44.48,44.42,44.46,50380.42868364942,28.6762,28.6826,28.6439,28.6697,50380.4287
2015-11-16 10:20:00,44.45,44.56,44.39,44.56,110933.67747727528,28.6633,28.7342,28.6246,28.7342,110933.6775
2015-11-16 10:25:00,44.56,44.58,44.51,44.52,54146.56043092806,28.7342,28.7471,28.702,28.7084,54146.5604
2015-11-16 10:30:00,44.52,44.54,44.45,44.47,164459.65660419705,28.7084,28.7213,28.6633,28.6762,164459.6566
2015-11-16 10:35:00,44.47,44.47,44.38,44.44,33778.476040848385,28.6762,28.6762,28.6181,28.6568,33778.476
2015-11-16 10:40:00,44.44,44.48,44.41,44.46,46102.56985747952,28.6568,28.6826,28.6375,28.6697,46102.5699
2015-11-16 10:45:00,44.47,44.49,44.44,44.44,67770.17169790146,28.6762,28.6891,28.6568,28.6568,67770.1717
2015-11-16 10:50:00,44.43,44.43,44.36,44.37,26854.44955672764,28.6504,28.6504,28.6052,28.6117,26854.4496
2015-11-16 10:55:00,44.37,44.37,44.31,44.36,70968.46594097183,28.6117,28.6117,28.573,28.6052,70968.4659
2015-11-16 11:00:00,44.37,44.43,44.34,44.35,68078.7790371451,28.6117,28.6504,28.5923,28.5988,68078.779
2015-11-16 11:05:00,44.36,44.42,44.34,44.39,29423.18482774099,28.6052,28.6439,28.5923,28.6246,29423.1848
2015-11-16 11:10:00,44.39,44.45,44.33,44.34,63252.1602513747,28.6246,28.6633,28.5859,28.5923,63252.1603
2015-11-16 11:15:00,44.33,44.39,44.32,44.38,50910.111098642126,28.5859,28.6246,28.5795,28.6181,50910.1111
2015-11-16 11:20:00,44.38,44.43,44.36,44.39,37934.01413982718,28.6181,28.6504,28.6052,28.6246,37934.0141
2015-11-16 11:25:00,44.39,44.39,44.31,44.34,79854.11289417573,28.6246,28.6246,28.573,28.5923,79854.1129
2015-11-16 11:30:00,44.35,44.46,44.35,44.4,52940.18628661205,28.5988,28.6697,28.5988,28.631,52940.1863
2015-11-16 11:35:00,44.4,44.45,44.38,44.44,51286.05094826619,28.631,28.6633,28.6181,28.6568,51286.0509
2015-11-16 11:40:00,44.43,44.47,44.42,44.47,22526.091347772413,28.6504,28.6762,28.6439,28.6762,22526.0913
2015-11-16 11:45:00,44.46,44.52,44.43,44.47,77213.55627875659,28.6697,28.7084,28.6504,28.6762,77213.5563
2015-11-16 11:50:00,44.46,44.46,44.39,44.41,22702.27808326787,28.6697,28.6697,28.6246,28.6375,22702.2781
2015-11-16 11:55:00,44.42,44.44,44.37,44.4,32425.09258220177,28.6439,28.6568,28.6117,28.631,32425.0926
2015-11-16 12:00:00,44.41,44.46,44.39,44.46,25708.67467175401,28.6375,28.6697,28.6246,28.6697,25708.6747
2015-11-16 12:05:00,44.47,44.48,44.44,44.47,16966.670407361686,28.6762,28.6826,28.6568,28.6762,16966.6704
2015-11-16 12:10:00,44.48,44.5,44.42,44.45,27192.23431713612,28.6826,28.6955,28.6439,28.6633,27192.2343
2015-11-16 12:15:00,44.46,44.5,44.46,44.48,31114.35304679609,28.6697,28.6955,28.6697,28.6826,31114.353
2015-11-16 12:20:00,44.48,44.56,44.48,44.55,31837.05532487936,28.6826,28.7342,28.6826,28.7278,31837.0553
2015-11-16 12:25:00,44.56,44.56,44.52,44.53,19924.812030075187,28.7342,28.7342,28.7084,28.7149,19924.812
2015-11-16 12:30:00,44.53,44.59,44.53,44.55,58665.69408596117,28.7149,28.7536,28.7149,28.7278,58665.6941
2015-11-16 12:35:00,44.55,44.57,44.54,44.56,21947.03175850073,28.7278,28.7407,28.7213,28.7342,21947.0318
2015-11-16 12:40:00,44.56,44.6,44.54,44.56,58803.72573224104,28.7342,28.76,28.7213,28.7342,58803.7257
2015-11-16 12:45:00,44.56,44.56,44.51,44.52,44525.86690607115,28.7342,28.7342,28.702,28.7084,44525.8669
2015-11-16 12:50:00,44.52,44.54,44.47,44.48,32471.10313096173,28.7084,28.7213,28.6762,28.6826,32471.1031
2015-11-16 12:55:00,44.48,44.49,44.46,44.49,25818.65110537538,28.6826,28.6891,28.6697,28.6891,25818.6511
2015-11-16 13:00:00,44.49,44.54,44.47,44.52,26634.496689484906,28.6891,28.7213,28.6762,28.7084,26634.4967
2015-11-16 13:05:00,44.52,44.54,44.49,44.53,32961.50824823252,28.7084,28.7213,28.6891,28.7149,32961.5082
2015-11-16 13:10:00,44.54,44.59,44.54,44.56,27602.96263045674,28.7213,28.7536,28.7213,28.7342,27602.9626
2015-11-16 13:15:00,44.56,44.62,44.55,44.61,34561.77757827404,28.7342,28.7729,28.7278,28.7665,34561.7776
2015-11-16 13:20:00,44.6,44.63,44.58,44.61,136055.43710021322,28.76,28.7794,28.7471,28.7665,136055.4371
2015-11-16 13:25:00,44.62,44.63,44.57,44.57,80084.16563797553,28.7729,28.7794,28.7407,28.7407,80084.1656
2015-11-16 13:30:00,44.58,44.63,44.57,44.58,38077.65682863876,28.7471,28.7794,28.7407,28.7471,38077.6568
2015-11-16 13:35:00,44.58,44.59,44.55,44.57,37434.63135450566,28.7471,28.7536,28.7278,28.7407,37434.6314
2015-11-16 13:40:00,44.58,44.6,44.56,44.57,32740.433172483445,28.7471,28.76,28.7342,28.7407,32740.4332
2015-11-16 13:45:00,44.56,44.61,44.56,44.59,27886.88138256088,28.7342,28.7665,28.7342,28.7536,27886.8814
2015-11-16 13:50:00,44.59,44.61,44.55,44.58,70600.38155089215,28.7536,28.7665,28.7278,28.7471,70600.3816
2015-11-16 13:55:00,44.58,44.6,44.56,44.6,34919.762091796656,28.7471,28.76,28.7342,28.76,34919.7621
2015-11-16 14:00:00,44.6,44.65,44.58,44.63,60913.477724161145,28.76,28.7923,28.7471,28.7794,60913.4777
2015-11-16 14:05:00,44.63,44.63,44.58,44.61,25222.758388508584,28.7794,28.7794,28.7471,28.7665,25222.7584
2015-11-16 14:10:00,44.62,44.68,44.6,44.67,33660.64414768264,28.7729,28.8116,28.76,28.8051,33660.6441
2015-11-16 14:15:00,44.67,44.69,44.64,44.67,33176.97228144989,28.8051,28.818,28.7858,28.8051,33176.9723
2015-11-16 14:20:00,44.68,44.72,44.67,44.71,20902.255639097744,28.8116,28.8374,28.8051,28.8309,20902.2556
2015-11-16 14:25:00,44.7,44.71,44.67,44.69,13952.418359331165,28.8245,28.8309,28.8051,28.818,13952.4184
2015-11-16 14:30:00,44.69,44.8,44.68,44.8,36081.24789585905,28.818,28.889,28.8116,28.889,36081.2479
2015-11-16 14:35:00,44.8,44.81,44.72,44.74,59881.04589832791,28.889,28.8954,28.8374,28.8503,59881.0459
2015-11-16 14:40:00,44.75,44.76,44.72,44.74,21804.51127819549,28.8567,28.8632,28.8374,28.8503,21804.5113
2015-11-16 14:45:00,44.75,44.78,44.71,44.71,18862.080574570755,28.8567,28.8761,28.8309,28.8309,18862.0806
2015-11-16 14:50:00,44.71,44.72,44.64,44.68,32917.74211648524,28.8309,28.8374,28.7858,28.8116,32917.7421
2015-11-16 14:55:00,44.68,44.69,44.64,44.69,24292.447536752326,28.8116,28.818,28.7858,28.818,24292.4475
2015-11-16 15:00:00,44.69,44.78,44.69,44.75,44161.14914151049,28.818,28.8761,28.818,28.8567,44161.1491
2015-11-16 15:05:00,44.75,44.78,44.73,44.76,21442.03793064751,28.8567,28.8761,28.8438,28.8632,21442.0379
2015-11-16 15:10:00,44.75,44.81,44.75,44.79,32974.974750308604,28.8567,28.8954,28.8567,28.8825,32974.9748
2015-11-16 15:15:00,44.8,44.8,44.75,44.8,35014.027606329255,28.889,28.889,28.8567,28.889,35014.0276
2015-11-16 15:20:00,44.8,44.9,44.8,44.89,61614.85804062394,28.889,28.9535,28.889,28.947,61614.858
2015-11-16 15:25:00,44.89,44.93,44.88,44.89,43982.717989002354,28.947,28.9728,28.9406,28.947,43982.718
2015-11-16 15:30:00,44.89,44.9,44.86,44.86,43029.96296711929,28.947,28.9535,28.9277,28.9277,43029.963
2015-11-16 15:35:00,44.87,44.95,44.85,44.89,58408.7083380092,28.9341,28.9857,28.9212,28.947,58408.7083
2015-11-16 15:40:00,44.89,44.92,44.82,44.86,66852.20513971496,28.947,28.9664,28.9019,28.9277,66852.2051
2015-11-16 15:45:00,44.86,44.91,44.84,44.84,92266.86118280776,28.9277,28.9599,28.9148,28.9148,92266.8612
2015-11-16 15:50:00,44.85,44.88,44.81,44.86,128620.80574570756,28.9212,28.9406,28.8954,28.9277,128620.8057
2015-11-16 15:55:00,44.85,44.97,44.85,44.96,354458.5343956907,28.9212,28.9986,28.9212,28.9922,354458.5344
2015-11-17 09:30:00,45.1,45.32,45.02,45.21,248823.9254853552,29.0824,29.2243,29.0308,29.1534,248823.9255
2015-11-17 09:35:00,45.22,45.3,45.05,45.09,135560.54314891706,29.1598,29.2114,29.0502,29.076,135560.5431
2015-11-17 09:40:00,45.09,45.09,44.96,45.08,37586.12950286163,29.076,29.076,28.9922,29.0695,37586.1295
2015-11-17 09:45:00,45.08,45.13,44.91,44.96,94082.59454606666,29.0695,29.1018,28.9599,28.9922,94082.5945
2015-11-17 09:50:00,44.96,44.99,44.87,44.88,94043.31724834474,28.9922,29.0115,28.9341,28.9406,94043.3172
2015-11-17 09:55:00,44.88,45.06,44.83,45.03,49532.03905285602,28.9406,29.0566,28.9083,29.0373,49532.0391
2015-11-17 10:00:00,45.03,45.06,44.97,44.99,65728.87442486813,29.0373,29.0566,28.9986,29.0115,65728.8744
2015-11-17 10:05:00,44.99,45.05,44.96,45.02,58809.336774772746,29.0115,29.0502,28.9922,29.0308,58809.3368
2015-11-17 10:10:00,45.02,45.13,45.02,45.09,38811.58119178543,29.0308,29.1018,29.0308,29.076,38811.5812
2015-11-17 10:15:00,45.08,45.14,45.04,45.11,53658.39973066995,29.0695,29.1082,29.0437,29.0889,53658.3997
2015-11-17 10:20:00,45.1,45.1,45.01,45.01,65745.70755246324,29.0824,29.0824,29.0244,29.0244,65745.7076
2015-11-17 10:25:00,45.02,45.09,44.99,45.07,48458.08551228818,29.0308,29.076,29.0115,29.0631,48458.0855
2015-11-17 10:30:00,45.06,45.23,45.05,45.22,46433.62136684996,29.0566,29.1663,29.0502,29.1598,46433.6214
2015-11-17 10:35:00,45.22,45.29,45.21,45.23,54125.2384693076,29.1598,29.205,29.1534,29.1663,54125.2385
2015-11-17 10:40:00,45.22,45.27,45.18,45.24,41935.809673437325,29.1598,29.1921,29.134,29.1727,41935.8097
2015-11-17 10:45:00,45.24,45.35,45.23,45.34,56479.63191560992,29.1727,29.2436,29.1663,29.2372,56479.6319
2015-11-17 10:50:00,45.33,45.35,45.22,45.23,41018.96532375716,29.2307,29.2436,29.1598,29.1663,41018.9653
2015-11-17 10:55:00,45.23,45.29,45.21,45.21,32954.77499719448,29.1663,29.205,29.1534,29.1534,32954.775
2015-11-17 11:00:00,45.21,45.26,45.19,45.21,38727.41555380989,29.1534,29.1856,29.1405,29.1534,38727.4156
2015-11-17 11:05:00,45.21,45.23,45.14,45.16,27787.004825496577,29.1534,29.1663,29.1082,29.1211,27787.0048
2015-11-17 11:10:00,45.17,45.19,45.13,45.18,38354.84232970486,29.1276,29.1405,29.1018,29.134,38354.8423
2015-11-17 11:15:00,45.19,45.3,45.17,45.28,38532.15127370665,29.1405,29.2114,29.1276,29.1985,38532.1513
2015-11-17 11:20:00,45.28,45.31,45.23,45.24,37559.19649870946,29.1985,29.2178,29.1663,29.1727,37559.1965
2015-11-17 11:25:00,45.24,45.29,45.22,45.28,32140.05162159129,29.1727,29.205,29.1598,29.1985,32140.0516
2015-11-17 11:30:00,45.28,45.4,45.27,45.37,64461.901021209735,29.1985,29.2759,29.1921,29.2565,64461.901
2015-11-17 11:35:00,45.38,45.38,45.31,45.36,34285.71428571428,29.263,29.263,29.2178,29.2501,34285.7143
2015-11-17 11:40:00,45.35,45.37,45.28,45.31,40059.477050836045,29.2436,29.2565,29.1985,29.2178,40059.4771
2015-11-17 11:45:00,45.32,45.32,45.25,45.25,32936.81966109303,29.2243,29.2243,29.1792,29.1792,32936.8197
2015-11-17 11:50:00,45.25,45.35,45.25,45.35,33404.78060823701,29.1792,29.2436,29.1792,29.2436,33404.7806
2015-11-17 11:55:00,45.35,45.39,45.33,45.38,20653.12535069016,29.2436,29.2694,29.2307,29.263,20653.1254
2015-11-17 12:00:00,45.37,45.42,45.37,45.42,53392.43631466726,29.2565,29.2888,29.2565,29.2888,53392.4363
2015-11-17 12:05:00,45.43,45.44,45.4,45.41,61592.413870497134,29.2952,29.3017,29.2759,29.2823,61592.4139
2015-11-17 12:10:00,45.4,45.46,45.4,45.46,47547.97441364605,29.2759,29.3146,29.2759,29.3146,47547.9744
2015-11-17 12:15:00,45.46,45.47,45.44,45.45,49444.50678936146,29.3146,29.321,29.3017,29.3081,49444.5068
2015-11-17 12:20:00,45.45,45.46,45.39,45.4,61927.95421389294,29.3081,29.3146,29.2694,29.2759,61927.9542
2015-11-17 12:25:00,45.4,45.42,45.38,45.38,56395.46627763438,29.2759,29.2888,29.263,29.263,56395.4663
2015-11-17 12:30:00,45.37,45.43,45.37,45.4,34505.667152957016,29.2565,29.2952,29.2565,29.2759,34505.6672
2015-11-17 12:35:00,45.4,45.41,45.3,45.32,33883.963640444395,29.2759,29.2823,29.2114,29.2243,33883.9636
2015-11-17 12:40:00,45.31,45.31,45.19,45.21,48572.55077993491,29.2178,29.2178,29.1405,29.1534,48572.5508
2015-11-17 12:45:00,45.2,45.22,45.18,45.21,24317.13612389181,29.1469,29.1598,29.134,29.1534,24317.1361
2015-11-17 12:50:00,45.22,45.29,45.21,45.25,26055.437100213217,29.1598,29.205,29.1534,29.1792,26055.4371
2015-11-17 12:55:00,45.24,45.29,45.24,45.24,24011.89541016721,29.1727,29.205,29.1727,29.1727,24011.8954
2015-11-17 13:00:00,45.25,45.31,45.22,45.29,29885.53473235327,29.1792,29.2178,29.1598,29.205,29885.5347
2015-11-17 13:05:00,45.3,45.33,45.21,45.22,26715.29570194142,29.2114,29.2307,29.1534,29.1598,26715.2957
2015-11-17 13:10:00,45.23,45.24,45.15,45.2,86971.15924138704,29.1663,29.1727,29.1147,29.1469,86971.1592
2015-11-17 13:15:00,45.19,45.21,45.07,45.07,31594.658287509817,29.1405,29.1534,29.0631,29.0631,31594.6583
2015-11-17 13:20:00,45.08,45.11,45.05,45.05,24791.83032207384,29.0695,29.0889,29.0502,29.0502,24791.8303
2015-11-17 13:25:00,45.05,45.06,44.98,45.01,33084.951183929974,29.0502,29.0566,29.005,29.0244,33084.9512
2015-11-17 13:30:00,44.99,45.15,44.98,45.13,72526.09134777241,29.0115,29.1147,29.005,29.1018,72526.0913
2015-11-17 13:35:00,45.13,45.17,45.07,45.09,28039.501739423184,29.1018,29.1276,29.0631,29.076,28039.5017
2015-11-17 13:40:00,45.07,45.13,45.02,45.09,32245.539221187293,29.0631,29.1018,29.0308,29.076,32245.5392
2015-11-17 13:45:00,45.11,45.11,45.05,45.06,27809.448995623385,29.0889,29.0889,29.0502,29.0566,27809.449
2015-11-17 13:50:00,45.05,45.12,45.04,45.11,33274.60442150151,29.0502,29.0953,29.0437,29.0889,33274.6044
2015-11-17 13:55:00,45.12,45.18,45.11,45.17,37959.82493547301,29.0953,29.134,29.0889,29.1276,37959.8249
2015-11-17 14:00:00,45.16,45.17,45.08,45.08,31126.69734036584,29.1211,29.1276,29.0695,29.0695,31126.6973
2015-11-17 14:05:00,45.08,45.21,45.06,45.16,58740.88205588598,29.0695,29.1534,29.0566,29.1211,58740.8821
2015-11-17 14:10:00,45.17,45.17,45.12,45.12,36848.83851419594,29.1276,29.1276,29.0953,29.0953,36848.8385
2015-11-17 14:15:00,45.13,45.13,45.05,45.07,28020.4241948154,29.1018,29.1018,29.0502,29.0631,28020.4242
2015-11-17 14:20:00,45.07,45.07,44.96,44.96,72498.0361351139,29.0631,29.0631,28.9922,28.9922,72498.0361
2015-11-17 14:25:00,44.97,44.97,44.88,44.88,44278.98103467624,28.9986,28.9986,28.9406,28.9406,44278.981
2015-11-17 14:30:00,44.88,44.91,44.85,44.9,68221.29951745034,28.9406,28.9599,28.9212,28.9535,68221.2995
2015-11-17 14:35:00,44.9,44.91,44.82,44.9,59150.48816070025,28.9535,28.9599,28.9019,28.9535,59150.4882
2015-11-17 14:40:00,44.9,44.93,44.8,44.8,52533.9468073168,28.9535,28.9728,28.889,28.889,52533.9468
2015-11-17 14:45:00,44.81,44.91,44.8,44.9,44864.77387498597,28.8954,28.9599,28.889,28.9535,44864.7739
2015-11-17 14:50:00,44.9,44.95,44.84,44.88,35210.41409493884,28.9535,28.9857,28.9148,28.9406,35210.4141
2015-11-17 14:55:00,44.88,44.97,44.88,44.95,79793.51363483335,28.9406,28.9986,28.9406,28.9857,79793.5136
2015-11-17 15:00:00,44.95,44.95,44.81,44.84,80171.69790147009,28.9857,28.9857,28.8954,28.9148,80171.6979
2015-11-17 15:05:00,44.83,44.91,44.82,44.85,56389.85523510268,28.9083,28.9599,28.9019,28.9212,56389.8552
2015-11-17 15:10:00,44.86,44.87,44.75,44.76,106433.62136684995,28.9277,28.9341,28.8567,28.8632,106433.6214
2015-11-17 15:15:00,44.76,44.79,44.7,44.74,100034.78846369656,28.8632,28.8825,28.8245,28.8503,100034.7885
2015-11-17 15:20:00,44.74,44.77,44.67,44.71,175827.62877342608,28.8503,28.8696,28.8051,28.8309,175827.6288
2015-11-17 15:25:00,44.71,44.8,44.67,44.8,91035.79845135224,28.8309,28.889,28.8051,28.889,91035.7985
2015-11-17 15:30:00,44.79,44.84,44.72,44.81,73368.86993603411,28.8825,28.9148,28.8374,28.8954,73368.8699
2015-11-17 15:35:00,44.81,44.84,44.76,44.79,67299.9663337448,28.8954,28.9148,28.8632,28.8825,67299.9663
2015-11-17 15:40:00,44.78,44.89,44.77,44.84,68013.69094377734,28.8761,28.947,28.8696,28.9148,68013.6909
2015-11-17 15:45:00,44.83,44.87,44.76,44.81,115170.01458871058,28.9083,28.9341,28.8632,28.8954,115170.0146
2015-11-17 15:50:00,44.81,44.88,44.81,44.82,184583.0995398945,28.8954,28.9406,28.8954,28.9019,184583.0995
2015-11-17 15:55:00,44.82,44.82,44.74,44.79,371519.470317585,28.9019,28.9019,28.8503,28.8825,371519.4703
2015-11-18 09:30:00,44.98,45.16,44.96,45.07,210432.05027494108,29.005,29.1211,28.9922,29.0631,210432.0503
2015-11-18 09:35:00,45.07,45.23,45.06,45.18,61612.61362361127,29.0631,29.1663,29.0566,29.134,61612.6136
2015-11-18 09:40:00,45.17,45.19,45.11,45.14,83290.31534059027,29.1276,29.1405,29.0889,29.1082,83290.3153
2015-11-18 09:45:00,45.14,45.26,45.13,45.18,200546.5155425878,29.1082,29.1856,29.1018,29.134,200546.5155
2015-11-18 09:50:00,45.19,45.26,45.15,45.17,61492.53731343283,29.1405,29.1856,29.1147,29.1276,61492.5373
2015-11-18 09:55:00,45.17,45.2,45.13,45.2,86297.83413758276,29.1276,29.1469,29.1018,29.1469,86297.8341
2015-11-18 10:00:00,45.2,45.34,45.18,45.33,91646.27987880148,29.1469,29.2372,29.134,29.2307,91646.2799
2015-11-18 10:05:00,45.33,45.37,45.25,45.27,91917.85433733588,29.2307,29.2565,29.1792,29.1921,91917.8543
2015-11-18 10:10:00,45.27,45.27,45.16,45.17,54924.250925822016,29.1921,29.1921,29.1211,29.1276,54924.2509
2015-11-18 10:15:00,45.17,45.19,45.13,45.19,87592.86275389967,29.1276,29.1405,29.1018,29.1405,87592.8628
2015-11-18 10:20:00,45.2,45.21,45.15,45.2,57498.59723936708,29.1469,29.1534,29.1147,29.1469,57498.5972
2015-11-18 10:25:00,45.2,45.2,45.1,45.14,57775.78274043317,29.1469,29.1469,29.0824,29.1082,57775.7827
2015-11-18 10:30:00,45.14,45.16,45.04,45.05,76577.26405566154,29.1082,29.1211,29.0437,29.0502,76577.2641
2015-11-18 10:35:00,45.04,45.1,44.97,45.08,61171.58568061946,29.0437,29.0824,28.9986,29.0695,61171.5857
2015-11-18 10:40:00,45.08,45.21,45.08,45.21,26034.115138592748,29.0695,29.1534,29.0695,29.1534,26034.1151
2015-11-18 10:45:00,45.21,45.21,45.13,45.17,48371.67545729996,29.1534,29.1534,29.1018,29.1276,48371.6755
2015-11-18 10:50:00,45.17,45.18,45.13,45.15,54145.438222421726,29.1276,29.134,29.1018,29.1147,54145.4382
2015-11-18 10:55:00,45.14,45.24,45.12,45.24,44996.07227022781,29.1082,29.1727,29.0953,29.1727,44996.0723
2015-11-18 11:00:00,45.23,45.24,45.17,45.17,54236.3371114353,29.1663,29.1727,29.1276,29.1276,54236.3371
2015-11-18 11:05:00,45.17,45.19,45.15,45.18,62034.56402199528,29.1276,29.1405,29.1147,29.134,62034.564
2015-11-18 11:10:00,45.18,45.19,45.14,45.18,104945.57288744248,29.134,29.1405,29.1082,29.134,104945.5729
2015-11-18 11:15:00,45.18,45.22,45.16,45.21,125446.07788127034,29.134,29.1598,29.1211,29.1534,125446.0779
2015-11-18 11:20:00,45.22,45.31,45.22,45.26,29267.197845359668,29.1598,29.2178,29.1598,29.1856,29267.1978
2015-11-18 11:25:00,45.26,45.32,45.21,45.29,36062.17035125126,29.1856,29.2243,29.1534,29.205,36062.1704
2015-11-18 11:30:00,45.29,45.34,45.29,45.31,26226.01279317697,29.205,29.2372,29.205,29.2178,26226.0128
2015-11-18 11:35:00,45.32,45.37,45.31,45.35,41449.89339019189,29.2243,29.2565,29.2178,29.2436,41449.8934
2015-11-18 11:40:00,45.35,45.37,45.31,45.37,41259.11794411401,29.2436,29.2565,29.2178,29.2565,41259.1179
2015-11-18 11:45:00,45.37,45.4,45.35,45.37,100931.4330602626,29.2565,29.2759,29.2436,29.2565,100931.4331
2015-11-18 11:50:00,45.38,45.4,45.31,45.33,67216.9229042756,29.263,29.2759,29.2178,29.2307,67216.9229
2015-11-18 11:55:00,45.33,45.33,45.24,45.25,46965.548198855344,29.2307,29.2307,29.1727,29.1792,46965.5482
2015-11-18 12:00:00,45.24,45.25,45.21,45.25,63009.76321400516,29.1727,29.1792,29.1534,29.1792,63009.7632
2015-11-18 12:05:00,45.25,45.29,45.21,45.21,39475.928627539,29.1792,29.205,29.1534,29.1534,39475.9286
2015-11-18 12:10:00,45.22,45.27,45.21,45.26,33927.72977219167,29.1598,29.1921,29.1534,29.1856,33927.7298
2015-11-18 12:15:00,45.27,45.29,45.26,45.29,27841.99304230726,29.1921,29.205,29.1856,29.205,27841.993
2015-11-18 12:20:00,45.29,45.32,45.23,45.3,65846.70631803389,29.205,29.2243,29.1663,29.2114,65846.7063
2015-11-18 12:25:00,45.31,45.33,45.26,45.29,108272.921108742,29.2178,29.2307,29.1856,29.205,108272.9211
2015-11-18 12:30:00,45.29,45.29,45.21,45.27,60845.02300527438,29.205,29.205,29.1534,29.1921,60845.023
2015-11-18 12:35:00,45.27,45.3,45.23,45.29,82014.36426888115,29.1921,29.2114,29.1663,29.205,82014.3643
2015-11-18 12:40:00,45.3,45.3,45.26,45.27,27975.53585456177,29.2114,29.2114,29.1856,29.1921,27975.5359
2015-11-18 12:45:00,45.27,45.29,45.25,45.26,61052.63157894737,29.1921,29.205,29.1792,29.1856,61052.6316
2015-11-18 12:50:00,45.26,45.29,45.25,45.29,31558.74761530692,29.1856,29.205,29.1792,29.205,31558.7476
2015-11-18 12:55:00,45.29,45.31,45.28,45.29,36191.224329480414,29.205,29.2178,29.1985,29.205,36191.2243
2015-11-18 13:00:00,45.29,45.29,45.27,45.29,26197.957580518458,29.205,29.205,29.1921,29.205,26197.9576
2015-11-18 13:05:00,45.29,45.33,45.27,45.33,30432.05027494108,29.205,29.2307,29.1921,29.2307,30432.0503
2015-11-18 13:10:00,45.32,45.39,45.3,45.37,32853.77623162384,29.2243,29.2694,29.2114,29.2565,32853.7762
2015-11-18 13:15:00,45.37,45.4,45.33,45.36,28063.068118056333,29.2565,29.2759,29.2307,29.2501,28063.0681
2015-11-18 13:20:00,45.35,45.41,45.34,45.4,21700.145887105824,29.2436,29.2823,29.2372,29.2759,21700.1459
2015-11-18 13:25:00,45.4,45.44,45.37,45.38,34445.06789361463,29.2759,29.3017,29.2565,29.263,34445.0679
2015-11-18 13:30:00,45.37,45.38,45.34,45.34,21186.174391201883,29.2565,29.263,29.2372,29.2372,21186.1744
2015-11-18 13:35:00,45.35,45.37,45.29,45.32,58295.36527886881,29.2436,29.2565,29.205,29.2243,58295.3653
2015-11-18 13:40:00,45.32,45.34,45.29,45.32,44421.50151498148,29.2243,29.2372,29.205,29.2243,44421.5015
2015-11-18 13:45:00,45.32,45.33,45.25,45.26,38720.68230277186,29.2243,29.2307,29.1792,29.1856,38720.6823
2015-11-18 13:50:00,45.27,45.27,45.21,45.22,63560.767590618336,29.1921,29.1921,29.1534,29.1598,63560.7676
2015-11-18 13:55:00,45.23,45.29,45.21,45.21,107366.17663561887,29.1663,29.205,29.1534,29.1534,107366.1766
2015-11-18 14:00:00,45.23,45.44,45.13,45.28,136823.0277185501,29.1663,29.3017,29.1018,29.1985,136823.0277
2015-11-18 14:05:00,45.27,45.43,45.23,45.29,109920.32319604982,29.1921,29.2952,29.1663,29.205,109920.3232
2015-11-18 14:10:00,45.29,45.4,45.29,45.3,97926.1586802828,29.205,29.2759,29.205,29.2114,97926.1587
2015-11-18 14:15:00,45.31,45.37,45.29,45.3,34709.909101110985,29.2178,29.2565,29.205,29.2114,34709.9091
2015-11-18 14:20:00,45.3,45.33,45.27,45.3,38233.64381102008,29.2114,29.2307,29.1921,29.2114,38233.6438
2015-11-18 14:25:00,45.31,45.33,45.26,45.29,58689.26046459432,29.2178,29.2307,29.1856,29.205,58689.2605
2015-11-18 14:30:00,45.29,45.31,45.21,45.23,39803.61351139042,29.205,29.2178,29.1534,29.1663,39803.6135
2015-11-18 14:35:00,45.23,45.27,45.2,45.22,44959.03938951857,29.1663,29.1921,29.1469,29.1598,44959.0394
2015-11-18 14:40:00,45.22,45.28,45.21,45.26,80050.49938278532,29.1598,29.1985,29.1534,29.1856,80050.4994
2015-11-18 14:45:00,45.26,45.32,45.25,45.29,76337.11143530467,29.1856,29.2243,29.1792,29.205,76337.1114
2015-11-18 14:50:00,45.3,45.37,45.29,45.37,71683.3127595107,29.2114,29.2565,29.205,29.2565,71683.3128
2015-11-18 14:55:00,45.37,45.43,45.36,45.42,79295.25305801818,29.2565,29.2952,29.2501,29.2888,79295.2531
2015-11-18 15:00:00,45.42,45.45,45.38,45.4,67149.59039389518,29.2888,29.3081,29.263,29.2759,67149.5904
2015-11-18 15:05:00,45.4,45.43,45.39,45.4,52288.18314442823,29.2759,29.2952,29.2694,29.2759,52288.1831
2015-11-18 15:10:00,45.4,45.52,45.4,45.51,61483.559645382105,29.2759,29.3533,29.2759,29.3468,61483.5596
2015-11-18 15:15:00,45.52,45.53,45.46,45.48,85345.07911569969,29.3533,29.3597,29.3146,29.3275,85345.0791
2015-11-18 15:20:00,45.48,45.49,45.39,45.4,102195.03983840196,29.3275,29.3339,29.2694,29.2759,102195.0398
2015-11-18 15:25:00,45.4,45.43,45.38,45.38,86378.63315003927,29.2759,29.2952,29.263,29.263,86378.6332
2015-11-18 15:30:00,45.39,45.45,45.38,45.45,164800.80799012457,29.2694,29.3081,29.263,29.3081,164800.808
2015-11-18 15:35:00,45.45,45.5,45.43,45.46,90827.06766917292,29.3081,29.3404,29.2952,29.3146,90827.0677
2015-11-18 15:40:00,45.46,45.48,45.43,45.45,105755.80742902032,29.3146,29.3275,29.2952,29.3081,105755.8074
2015-11-18 15:45:00,45.45,45.52,45.43,45.51,112697.7892492425,29.3081,29.3533,29.2952,29.3468,112697.7892
2015-11-18 15:50:00,45.5,45.56,45.49,45.56,172113.11861743912,29.3404,29.3791,29.3339,29.3791,172113.1186
2015-11-18 15:55:00,45.55,45.6,45.52,45.54,329612.83806531254,29.3726,29.4049,29.3533,29.3662,329612.8381
2015-11-19 09:30:00,45.38,45.54,45.36,45.53,144645.94321624958,29.263,29.3662,29.2501,29.3597,144645.9432
2015-11-19 09:35:00,45.53,45.63,45.49,45.5,38939.51296150825,29.3597,29.4242,29.3339,29.3404,38939.513
2015-11-19 09:40:00,45.5,45.54,45.4,45.42,82965.99708225788,29.3404,29.3662,29.2759,29.2888,82965.9971
2015-11-19 09:45:00,45.43,45.49,45.38,45.45,40635.17001458871,29.2952,29.3339,29.263,29.3081,40635.17
2015-11-19 09:50:00,45.45,45.46,45.34,45.43,59711.592413870494,29.3081,29.3146,29.2372,29.2952,59711.5924
2015-11-19 09:55:00,45.43,45.45,45.29,45.31,45847.82852654023,29.2952,29.3081,29.205,29.2178,45847.8285
2015-11-19 10:00:00,45.31,45.36,45.19,45.2,101739.42318482774,29.2178,29.2501,29.1405,29.1469,101739.4232
2015-11-19 10:05:00,45.2,45.28,45.17,45.26,219310.96397710693,29.1469,29.1985,29.1276,29.1856,219310.964
2015-11-19 10:10:00,45.25,45.26,45.2,45.26,49267.19784535967,29.1792,29.1856,29.1469,29.1856,49267.1978
2015-11-19 10:15:00,45.26,45.26,45.17,45.21,38084.3900796768,29.1856,29.1856,29.1276,29.1534,38084.3901
2015-11-19 10:20:00,45.2,45.23,45.18,45.21,28381.77533385703,29.1469,29.1663,29.134,29.1534,28381.7753
2015-11-19 10:25:00,45.21,45.21,45.16,45.19,37427.898103467625,29.1534,29.1534,29.1211,29.1405,37427.8981
2015-11-19 10:30:00,45.19,45.24,45.16,45.19,38359.33116373022,29.1405,29.1727,29.1211,29.1405,38359.3312
2015-11-19 10:35:00,45.18,45.21,45.12,45.13,104690.8315565032,29.134,29.1534,29.0953,29.1018,104690.8316
2015-11-19 10:40:00,45.13,45.14,45.07,45.07,134950.06172146785,29.1018,29.1082,29.0631,29.0631,134950.0617
2015-11-19 10:45:00,45.08,45.08,44.99,45.02,104707.6646840983,29.0695,29.0695,29.0115,29.0308,104707.6647
2015-11-19 10:50:00,45.02,45.05,44.98,45.02,103009.76321400516,29.0308,29.0502,29.005,29.0308,103009.7632
2015-11-19 10:55:00,45.02,45.07,44.97,45.06,81330.9392885198,29.0308,29.0631,28.9986,29.0566,81330.9393
2015-11-19 11:00:00,45.06,45.07,45.04,45.05,81664.23521490292,29.0566,29.0631,29.0437,29.0502,81664.2352
2015-11-19 11:05:00,45.05,45.11,45.05,45.07,130913.47772416114,29.0502,29.0889,29.0502,29.0631,130913.4777
2015-11-19 11:10:00,45.07,45.07,45.02,45.05,61762.98956346089,29.0631,29.0631,29.0308,29.0502,61762.9896
2015-11-19 11:15:00,45.06,45.14,45.03,45.13,70254.74133093929,29.0566,29.1082,29.0373,29.1018,70254.7413
2015-11-19 11:20:00,45.12,45.13,45.09,45.13,46439.232409381664,29.0953,29.1018,29.076,29.1018,46439.2324
2015-11-19 11:25:00,45.13,45.21,45.1,45.12,83276.8488385142,29.1018,29.1534,29.0824,29.0953,83276.8488
2015-11-19 11:30:00,45.12,45.13,45.07,45.08,50491.527325777126,29.0953,29.1018,29.0631,29.0695,50491.5273
2015-11-19 11:35:00,45.08,45.08,44.99,45.01,67262.93345303557,29.0695,29.0695,29.0115,29.0244,67262.9335
2015-11-19 11:40:00,45.01,45.08,45.0,45.05,48327.90932555268,29.0244,29.0695,29.0179,29.0502,48327.9093
2015-11-19 11:45:00,45.05,45.06,44.99,45.0,38975.42363371114,29.0502,29.0566,29.0115,29.0179,38975.4236
2015-11-19 11:50:00,45.01,45.02,44.94,44.94,34650.43205027494,29.0244,29.0308,28.9793,28.9793,34650.4321
2015-11-19 11:55:00,44.95,44.95,44.9,44.92,58864.32499158343,28.9857,28.9857,28.9535,28.9664,58864.325
2015-11-19 12:00:00,44.92,45.02,44.92,44.98,84296.93637077768,28.9664,29.0308,28.9664,29.005,84296.9364
2015-11-19 12:05:00,44.98,45.0,44.96,44.97,41952.64280103243,29.005,29.0179,28.9922,28.9986,41952.6428
2015-11-19 12:10:00,44.97,45.02,44.96,45.01,45842.21748400853,28.9986,29.0308,28.9922,29.0244,45842.2175
2015-11-19 12:15:00,45.0,45.02,44.97,44.99,33089.440017955334,29.0179,29.0308,28.9986,29.0115,33089.44
2015-11-19 12:20:00,44.99,45.05,44.98,45.02,27018.29199865335,29.0115,29.0502,29.005,29.0308,27018.292
2015-11-19 12:25:00,45.01,45.07,45.01,45.07,17091.23555156548,29.0244,29.0631,29.0244,29.0631,17091.2356
2015-11-19 12:30:00,45.07,45.16,45.07,45.14,37677.02839187521,29.0631,29.1211,29.0631,29.1082,37677.0284
2015-11-19 12:35:00,45.14,45.2,45.14,45.2,19175.17674783975,29.1082,29.1469,29.1082,29.1469,19175.1767
2015-11-19 12:40:00,45.2,45.27,45.19,45.27,37753.33857030636,29.1469,29.1921,29.1405,29.1921,37753.3386
2015-11-19 12:45:00,45.27,45.29,45.26,45.26,22880.709235776005,29.1921,29.205,29.1856,29.1856,22880.7092
2015-11-19 12:50:00,45.25,45.31,45.25,45.26,30433.172483447423,29.1792,29.2178,29.1792,29.1856,30433.1725
2015-11-19 12:55:00,45.26,45.36,45.24,45.34,35502.18830658736,29.1856,29.2501,29.1727,29.2372,35502.1883
2015-11-19 13:00:00,45.34,45.35,45.32,45.33,12751.655257546852,29.2372,29.2436,29.2243,29.2307,12751.6553
2015-11-19 13:05:00,45.34,45.38,45.33,45.35,32523.846930759733,29.2372,29.263,29.2307,29.2436,32523.8469
2015-11-19 13:10:00,45.34,45.37,45.32,45.34,43175.85007294355,29.2372,29.2565,29.2243,29.2372,43175.8501
2015-11-19 13:15:00,45.34,45.37,45.34,45.35,47468.29760969588,29.2372,29.2565,29.2372,29.2436,47468.2976
2015-11-19 13:20:00,45.34,45.35,45.27,45.28,58174.16676018404,29.2372,29.2436,29.1921,29.1985,58174.1668
2015-11-19 13:25:00,45.29,45.29,45.26,45.27,15411.289417573784,29.205,29.205,29.1856,29.1921,15411.2894
2015-11-19 13:30:00,45.27,45.29,45.25,45.27,28656.716417910447,29.1921,29.205,29.1792,29.1921,28656.7164
2015-11-19 13:35:00,45.27,45.27,45.23,45.26,40438.783525979125,29.1921,29.1921,29.1663,29.1856,40438.7835
2015-11-19 13:40:00,45.25,45.29,45.25,45.26,39854.11289417573,29.1792,29.205,29.1792,29.1856,39854.1129
2015-11-19 13:45:00,45.25,45.29,45.25,45.27,93827.85321512735,29.1792,29.205,29.1792,29.1921,93827.8532
2015-11-19 13:50:00,45.27,45.28,45.23,45.25,27236.0004488834,29.1921,29.1985,29.1663,29.1792,27236.0004
2015-11-19 13:55:00,45.25,45.26,45.21,45.21,36961.059364829984,29.1792,29.1856,29.1534,29.1534,36961.0594
2015-11-19 14:00:00,45.21,45.21,45.15,45.16,44008.52878464819,29.1534,29.1534,29.1147,29.1211,44008.5288
2015-11-19 14:05:00,45.16,45.19,45.15,45.17,23789.6981259118,29.1211,29.1405,29.1147,29.1276,23789.6981
2015-11-19 14:10:00,45.18,45.18,45.13,45.15,27774.66053192683,29.134,29.134,29.1018,29.1147,27774.6605
2015-11-19 14:15:00,45.15,45.19,45.13,45.17,30067.332510380427,29.1147,29.1405,29.1018,29.1276,30067.3325
2015-11-19 14:20:00,45.18,45.21,45.16,45.21,39296.37526652452,29.134,29.1534,29.1211,29.1534,39296.3753
2015-11-19 14:25:00,45.2,45.21,45.18,45.21,22936.819661093028,29.1469,29.1534,29.134,29.1534,22936.8197
2015-11-19 14:30:00,45.21,45.22,45.17,45.18,28178.6555942094,29.1534,29.1598,29.1276,29.134,28178.6556
2015-11-19 14:35:00,45.19,45.2,45.15,45.16,44992.70564470878,29.1405,29.1469,29.1147,29.1211,44992.7056
2015-11-19 14:40:00,45.16,45.21,45.16,45.17,20888.789137021657,29.1211,29.1534,29.1211,29.1276,20888.7891
2015-11-19 14:45:00,45.17,45.22,45.16,45.21,21315.22836943104,29.1276,29.1598,29.1211,29.1534,21315.2284
2015-11-19 14:50:00,45.21,45.31,45.21,45.27,49671.19290764224,29.1534,29.2178,29.1534,29.1921,49671.1929
2015-11-19 14:55:00,45.28,45.3,45.26,45.29,27206.82302771855,29.1985,29.2114,29.1856,29.205,27206.823
2015-11-19 15:00:00,45.28,45.29,45.25,45.25,44856.91841544159,29.1985,29.205,29.1792,29.1792,44856.9184
2015-11-19 15:05:00,45.25,45.26,45.22,45.25,45051.06048703849,29.1792,29.1856,29.1598,29.1792,45051.0605
2015-11-19 15:10:00,45.25,45.26,45.21,45.23,44160.02693300415,29.1792,29.1856,29.1534,29.1663,44160.0269
2015-11-19 15:15:00,45.24,45.26,45.21,45.23,47859.94837840871,29.1727,29.1856,29.1534,29.1663,47859.9484
2015-11-19 15:20:00,45.23,45.29,45.23,45.27,47745.483110761976,29.1663,29.205,29.1663,29.1921,47745.4831
2015-11-19 15:25:00,45.28,45.29,45.24,45.26,43193.805409045,29.1985,29.205,29.1727,29.1856,43193.8054
2015-11-19 15:30:00,45.26,45.28,45.21,45.21,102789.81034676242,29.1856,29.1985,29.1534,29.1534,102789.8103
2015-11-19 15:35:00,45.21,45.23,45.17,45.18,74518.01144652675,29.1534,29.1663,29.1276,29.134,74518.0114
2015-11-19 15:40:00,45.18,45.19,45.14,45.16,76496.46504320503,29.134,29.1405,29.1082,29.1211,76496.465
2015-11-19 15:45:00,45.15,45.2,45.14,45.16,84599.93266748961,29.1147,29.1469,29.1082,29.1211,84599.9327
2015-11-19 15:50:00,45.15,45.26,45.15,45.25,118233.64381102008,29.1147,29.1856,29.1147,29.1792,118233.6438
2015-11-19 15:55:00,45.25,45.29,45.21,45.22,628241.4992705644,29.1792,29.205,29.1534,29.1598,628241.4993
2015-11-20 09:30:00,45.4,45.53,45.37,45.5,399254.8535517899,29.2759,29.3597,29.2565,29.3404,399254.8536
2015-11-20 09:35:00,45.48,45.62,45.4,45.62,119827.17989002356,29.3275,29.4177,29.2759,29.4177,119827.1799
2015-11-20 09:40:00,45.61,45.69,45.56,45.65,78891.2579957356,29.4113,29.4629,29.3791,29.4371,78891.258
2015-11-20 09:45:00,45.65,45.68,45.57,45.59,60905.62226461676,29.4371,29.4564,29.3855,29.3984,60905.6223
2015-11-20 09:50:00,45.6,45.62,45.5,45.54,65965.66041970598,29.4049,29.4177,29.3404,29.3662,65965.6604
2015-11-20 09:55:00,45.53,45.61,45.52,45.56,59594.88272921109,29.3597,29.4113,29.3533,29.3791,59594.8827
2015-11-20 10:00:00,45.56,45.61,45.54,45.55,53081.58455841095,29.3791,29.4113,29.3662,29.3726,53081.5846
2015-11-20 10:05:00,45.55,45.57,45.49,45.54,41094.15329368197,29.3726,29.3855,29.3339,29.3662,41094.1533
2015-11-20 10:10:00,45.55,45.7,45.54,45.69,60100.99876557064,29.3726,29.4693,29.3662,29.4629,60100.9988
2015-11-20 10:15:00,45.68,45.74,45.64,45.71,65672.76399955111,29.4564,29.4951,29.4306,29.4758,65672.764
2015-11-20 10:20:00,45.72,45.72,45.64,45.66,43868.25272135562,29.4822,29.4822,29.4306,29.4435,43868.2527
2015-11-20 10:25:00,45.65,45.69,45.64,45.65,56385.366401077314,29.4371,29.4629,29.4306,29.4371,56385.3664
2015-11-20 10:30:00,45.66,45.69,45.62,45.65,62943.55291213107,29.4435,29.4629,29.4177,29.4371,62943.5529
2015-11-20 10:35:00,45.65,45.66,45.57,45.58,133688.69936034115,29.4371,29.4435,29.3855,29.392,133688.6994
2015-11-20 10:40:00,45.57,45.58,45.52,45.58,45477.49971944787,29.3855,29.392,29.3533,29.392,45477.4997
2015-11-20 10:45:00,45.58,45.59,45.54,45.56,39934.91190663225,29.392,29.3984,29.3662,29.3791,39934.9119
2015-11-20 10:50:00,45.55,45.58,45.54,45.54,49373.80765346201,29.3726,29.392,29.3662,29.3662,49373.8077
2015-11-20 10:55:00,45.54,45.54,45.48,45.5,34838.96307934014,29.3662,29.3662,29.3275,29.3404,34838.9631
2015-11-20 11:00:00,45.49,45.54,45.48,45.54,38253.843564134215,29.3339,29.3662,29.3275,29.3662,38253.8436
2015-11-20 11:05:00,45.54,45.58,45.53,45.54,55976.88250476938,29.3662,29.392,29.3597,29.3662,55976.8825
2015-11-20 11:10:00,45.55,45.58,45.54,45.56,32793.17697228145,29.3726,29.392,29.3662,29.3791,32793.177
2015-11-20 11:15:00,45.55,45.6,45.54,45.59,82400.40399506228,29.3726,29.4049,29.3662,29.3984,82400.404
2015-11-20 11:20:00,45.59,45.62,45.55,45.61,40360.22893053529,29.3984,29.4177,29.3726,29.4113,40360.2289
2015-11-20 11:25:00,45.61,45.62,45.58,45.58,29785.65817528897,29.4113,29.4177,29.392,29.392,29785.6582
2015-11-20 11:30:00,45.58,45.61,45.54,45.57,48051.84603299293,29.392,29.4113,29.3662,29.3855,48051.846
2015-11-20 11:35:00,45.58,45.58,45.53,45.54,38451.35226125014,29.392,29.392,29.3597,29.3662,38451.3523
2015-11-20 11:40:00,45.54,45.58,45.53,45.53,37423.40926944226,29.3662,29.392,29.3597,29.3597,37423.4093
2015-11-20 11:45:00,45.54,45.55,45.47,45.48,55455.05554932106,29.3662,29.3726,29.321,29.3275,55455.0555
2015-11-20 11:50:00,45.47,45.51,45.45,45.45,47565.9297497475,29.321,29.3468,29.3081,29.3081,47565.9297
2015-11-20 11:55:00,45.45,45.5,45.38,45.48,83236.44933228593,29.3081,29.3404,29.263,29.3275,83236.4493
2015-11-20 12:00:00,45.49,45.49,45.44,45.49,24843.4519133655,29.3339,29.3339,29.3017,29.3339,24843.4519
2015-11-20 12:05:00,45.49,45.5,45.45,45.47,29147.121535181235,29.3339,29.3404,29.3081,29.321,29147.1215
2015-11-20 12:10:00,45.48,45.48,45.45,45.46,24555.044327236,29.3275,29.3275,29.3081,29.3146,24555.0443
2015-11-20 12:15:00,45.46,45.48,45.43,45.43,30222.197284255413,29.3146,29.3275,29.2952,29.2952,30222.1973
2015-11-20 12:20:00,45.43,45.44,45.37,45.43,87570.41858377286,29.2952,29.3017,29.2565,29.2952,87570.4186
2015-11-20 12:25:00,45.43,45.46,45.41,45.41,49613.96027381887,29.2952,29.3146,29.2823,29.2823,49613.9603
2015-11-20 12:30:00,45.4,45.45,45.4,45.43,41776.45606553697,29.2759,29.3081,29.2759,29.2952,41776.4561
2015-11-20 12:35:00,45.44,45.46,45.41,45.41,34505.667152957016,29.3017,29.3146,29.2823,29.2823,34505.6672
2015-11-20 12:40:00,45.41,45.47,45.39,45.45,29888.90135787229,29.2823,29.321,29.2694,29.3081,29888.9014
2015-11-20 12:45:00,45.45,45.52,45.44,45.49,21507.126024015262,29.3081,29.3533,29.3017,29.3339,21507.126
2015-11-20 12:50:00,45.48,45.52,45.46,45.48,28195.48872180451,29.3275,29.3533,29.3146,29.3275,28195.4887
2015-11-20 12:55:00,45.48,45.51,45.48,45.51,19578.049601615978,29.3275,29.3468,29.3275,29.3468,19578.0496
2015-11-20 13:00:00,45.51,45.56,45.51,45.55,28326.787117046344,29.3468,29.3791,29.3468,29.3726,28326.7871
2015-11-20 13:05:00,45.56,45.58,45.54,45.54,43254.40466838738,29.3791,29.392,29.3662,29.3662,43254.4047
2015-11-20 13:10:00,45.54,45.58,45.51,45.52,34617.88800359106,29.3662,29.392,29.3468,29.3533,34617.888
2015-11-20 13:15:00,45.52,45.55,45.51,45.53,37774.66053192683,29.3533,29.3726,29.3468,29.3597,37774.6605
2015-11-20 13:20:00,45.53,45.54,45.5,45.53,24834.474245314777,29.3597,29.3662,29.3404,29.3597,24834.4742
2015-11-20 13:25:00,45.53,45.53,45.42,45.43,50063.965884861405,29.3597,29.3597,29.2888,29.2952,50063.9659
2015-11-20 13:30:00,45.43,45.45,45.38,45.43,46315.789473684206,29.2952,29.3081,29.263,29.2952,46315.7895
2015-11-20 13:35:00,45.42,45.45,45.38,45.45,32187.18437885759,29.2888,29.3081,29.263,29.3081,32187.1844
2015-11-20 13:40:00,45.46,45.47,45.43,45.43,28279.654359780045,29.3146,29.321,29.2952,29.2952,28279.6544
2015-11-20 13:45:00,45.44,45.51,45.44,45.46,19194.25429244753,29.3017,29.3468,29.3017,29.3146,19194.2543
2015-11-20 13:50:00,45.46,45.5,45.44,45.46,22091.79665581865,29.3146,29.3404,29.3017,29.3146,22091.7967
2015-11-20 13:55:00,45.47,45.51,45.46,45.5,16561.553136572773,29.321,29.3468,29.3146,29.3404,16561.5531
2015-11-20 14:00:00,45.49,45.54,45.48,45.49,28541.12894175737,29.3339,29.3662,29.3275,29.3339,28541.1289
2015-11-20 14:05:00,45.49,45.51,45.46,45.47,40025.81079564583,29.3339,29.3468,29.3146,29.321,40025.8108
2015-11-20 14:10:00,45.47,45.48,45.46,45.46,33677.47727527774,29.321,29.3275,29.3146,29.3146,33677.4773
2015-11-20 14:15:00,45.46,45.49,45.46,45.49,36700.706991359,29.3146,29.3339,29.3146,29.3339,36700.707
2015-11-20 14:20:00,45.5,45.51,45.47,45.48,19923.689821568845,29.3404,29.3468,29.321,29.3275,19923.6898
2015-11-20 14:25:00,45.48,45.48,45.42,45.42,22326.338233643808,29.3275,29.3275,29.2888,29.2888,22326.3382
2015-11-20 14:30:00,45.43,45.46,45.41,45.45,32452.025586353942,29.2952,29.3146,29.2823,29.3081,32452.0256
2015-11-20 14:35:00,45.45,45.47,45.44,45.45,52404.89282908764,29.3081,29.321,29.3017,29.3081,52404.8928
2015-11-20 14:40:00,45.45,45.46,45.42,45.43,30568.95971271462,29.3081,29.3146,29.2888,29.2952,30568.9597
2015-11-20 14:45:00,45.42,45.46,45.42,45.43,24630.23229716081,29.2888,29.3146,29.2888,29.2952,24630.2323
2015-11-20 14:50:00,45.43,45.46,45.42,45.43,44960.16159802491,29.2952,29.3146,29.2888,29.2952,44960.1616
2015-11-20 14:55:00,45.43,45.5,45.38,45.45,218419.9304230726,29.2952,29.3404,29.263,29.3081,218419.9304
2015-11-20 15:00:00,45.46,45.47,45.38,45.4,66025.13747054202,29.3146,29.321,29.263,29.2759,66025.1375
2015-11-20 15:05:00,45.41,45.47,45.37,45.45,76032.9929300864,29.2823,29.321,29.2565,29.3081,76032.9929
2015-11-20 15:10:00,45.44,45.5,45.42,45.49,49957.35607675906,29.3017,29.3404,29.2888,29.3339,49957.3561
2015-11-20 15:15:00,45.5,45.53,45.49,45.52,54088.20558859836,29.3404,29.3597,29.3339,29.3533,54088.2056
2015-11-20 15:20:00,45.52,45.52,45.46,45.49,85131.859499495,29.3533,29.3533,29.3146,29.3339,85131.8595
2015-11-20 15:25:00,45.48,45.5,45.46,45.5,47246.100325440464,29.3275,29.3404,29.3146,29.3404,47246.1003
2015-11-20 15:30:00,45.5,45.54,45.48,45.53,62762.877342610256,29.3404,29.3662,29.3275,29.3597,62762.8773
2015-11-20 15:35:00,45.51,45.53,45.47,45.48,64548.31107619796,29.3468,29.3597,29.321,29.3275,64548.3111
2015-11-20 15:40:00,45.48,45.51,45.47,45.49,83354.28122545169,29.3275,29.3468,29.321,29.3339,83354.2812
2015-11-20 15:45:00,45.49,45.52,45.46,45.51,137588.3739198743,29.3339,29.3533,29.3146,29.3468,137588.3739
2015-11-20 15:50:00,45.52,45.54,45.46,45.46,107930.64751430816,29.3533,29.3662,29.3146,29.3146,107930.6475
2015-11-20 15:55:00,45.46,45.48,45.41,45.47,384157.7825159915,29.3146,29.3275,29.2823,29.321,384157.7825
2015-11-23 09:30:00,45.46,45.62,45.44,45.57,89267.19784535967,29.3146,29.4177,29.3017,29.3855,89267.1978
2015-11-23 09:35:00,45.56,45.59,45.47,45.5,43022.1075075749,29.3791,29.3984,29.321,29.3404,43022.1075
2015-11-23 09:40:00,45.5,45.54,45.42,45.42,37662.43968129278,29.3404,29.3662,29.2888,29.2888,37662.4397
2015-11-23 09:45:00,45.42,45.52,45.38,45.46,107601.8404219504,29.2888,29.3533,29.263,29.3146,107601.8404
2015-11-23 09:50:00,45.46,45.5,45.34,45.34,30464.59432162496,29.3146,29.3404,29.2372,29.2372,30464.5943
2015-11-23 09:55:00,45.33,45.35,45.29,45.29,20416.33935585232,29.2307,29.2436,29.205,29.205,20416.3394
2015-11-23 10:00:00,45.28,45.32,45.23,45.24,48520.92918864325,29.1985,29.2243,29.1663,29.1727,48520.9292
2015-11-23 10:05:00,45.23,45.3,45.22,45.3,35416.900460105484,29.1663,29.2114,29.1598,29.2114,35416.9005
2015-11-23 10:10:00,45.3,45.37,45.26,45.35,40230.0527437998,29.2114,29.2565,29.1856,29.2436,40230.0527
2015-11-23 10:15:00,45.34,45.41,45.31,45.4,31306.250701380315,29.2372,29.2823,29.2178,29.2759,31306.2507
2015-11-23 10:20:00,45.41,45.46,45.37,45.46,48864.32499158343,29.2823,29.3146,29.2565,29.3146,48864.325
2015-11-23 10:25:00,45.46,45.46,45.37,45.38,33564.134216137354,29.3146,29.3146,29.2565,29.263,33564.1342
2015-11-23 10:30:00,45.38,45.45,45.38,45.41,38129.27841993042,29.263,29.3081,29.263,29.2823,38129.2784
2015-11-23 10:35:00,45.41,45.46,45.4,45.46,44898.44013017618,29.2823,29.3146,29.2759,29.3146,44898.4401
2015-11-23 10:40:00,45.46,45.47,45.41,45.44,42861.631691168215,29.3146,29.321,29.2823,29.3017,42861.6317
2015-11-23 10:45:00,45.45,45.46,45.4,45.46,41206.37414431601,29.3081,29.3146,29.2759,29.3146,41206.3741
2015-11-23 10:50:00,45.46,45.46,45.42,45.45,48644.3721243407,29.3146,29.3146,29.2888,29.3081,48644.3721
2015-11-23 10:55:00,45.45,45.51,45.45,45.51,40730.55773762765,29.3081,29.3468,29.3081,29.3468,40730.5577
2015-11-23 11:00:00,45.5,45.51,45.46,45.47,27982.26910559982,29.3404,29.3468,29.3146,29.321,27982.2691
2015-11-23 11:05:00,45.46,45.51,45.45,45.49,43565.256424643696,29.3146,29.3468,29.3081,29.3339,43565.2564
2015-11-23 11:10:00,45.48,45.51,45.45,45.5,34900.68454718887,29.3275,29.3468,29.3081,29.3404,34900.6845
2015-11-23 11:15:00,45.51,45.54,45.48,45.51,56671.529570194136,29.3468,29.3662,29.3275,29.3468,56671.5296
2015-11-23 11:20:00,45.52,45.53,45.47,45.52,32293.79418695993,29.3533,29.3597,29.321,29.3533,32293.7942
2015-11-23 11:25:00,45.52,45.54,45.48,45.54,45308.046234990456,29.3533,29.3662,29.3275,29.3662,45308.0462
2015-11-23 11:30:00,45.54,45.54,45.46,45.47,48214.56626641229,29.3662,29.3662,29.3146,29.321,48214.5663
2015-11-23 11:35:00,45.47,45.53,45.46,45.49,67727.52777466053,29.321,29.3597,29.3146,29.3339,67727.5278
2015-11-23 11:40:00,45.49,45.58,45.48,45.57,62005.38660083043,29.3339,29.392,29.3275,29.3855,62005.3866
2015-11-23 11:45:00,45.57,45.6,45.51,45.59,60102.12097407698,29.3855,29.4049,29.3468,29.3984,60102.121
2015-11-23 11:50:00,45.59,45.65,45.58,45.65,55478.62192795421,29.3984,29.4371,29.392,29.4371,55478.6219
2015-11-23 11:55:00,45.64,45.66,45.58,45.6,93647.17764560654,29.4306,29.4435,29.392,29.4049,93647.1776
2015-11-23 12:00:00,45.59,45.61,45.55,45.6,22058.13040062844,29.3984,29.4113,29.3726,29.4049,22058.1304
2015-11-23 12:05:00,45.6,45.62,45.59,45.62,17996.857816182244,29.4049,29.4177,29.3984,29.4177,17996.8578
2015-11-23 12:10:00,45.62,45.66,45.62,45.63,20509.482661878577,29.4177,29.4435,29.4177,29.4242,20509.4827
2015-11-23 12:15:00,45.62,45.63,45.59,45.61,27240.48928290876,29.4177,29.4242,29.3984,29.4113,27240.4893
2015-11-23 12:20:00,45.61,45.62,45.53,45.53,28967.56817416676,29.4113,29.4177,29.3597,29.3597,28967.5682
2015-11-23 12:25:00,45.52,45.62,45.51,45.61,42390.30411850521,29.3533,29.4177,29.3468,29.4113,42390.3041
2015-11-23 12:30:00,45.6,45.6,45.54,45.58,27276.399955111658,29.4049,29.4049,29.3662,29.392,27276.4
2015-11-23 12:35:00,45.59,45.62,45.56,45.61,20322.07384131972,29.3984,29.4177,29.3791,29.4113,20322.0738
2015-11-23 12:40:00,45.61,45.62,45.58,45.61,20811.356750084164,29.4113,29.4177,29.392,29.4113,20811.3568
2015-11-23 12:45:00,45.61,45.62,45.57,45.6,37643.36213668499,29.4113,29.4177,29.3855,29.4049,37643.3621
2015-11-23 12:50:00,45.6,45.6,45.56,45.56,23697.67702839188,29.4049,29.4049,29.3791,29.3791,23697.677
2015-11-23 12:55:00,45.57,45.58,45.54,45.54,25520.14364268881,29.3855,29.392,29.3662,29.3662,25520.1436
2015-11-23 13:00:00,45.55,45.57,45.53,45.53,23567.50084165638,29.3726,29.3855,29.3597,29.3597,23567.5008
2015-11-23 13:05:00,45.54,45.54,45.52,45.54,26533.497923914263,29.3662,29.3662,29.3533,29.3662,26533.4979
2015-11-23 13:10:00,45.54,45.56,45.53,45.54,54033.21737178767,29.3662,29.3791,29.3597,29.3662,54033.2174
2015-11-23 13:15:00,45.54,45.56,45.52,45.54,20719.335652564245,29.3662,29.3791,29.3533,29.3662,20719.3357
2015-11-23 13:20:00,45.54,45.56,45.53,45.54,73760.52070474694,29.3662,29.3791,29.3597,29.3662,73760.5207
2015-11-23 13:25:00,45.53,45.55,45.49,45.49,27780.271574458533,29.3597,29.3726,29.3339,29.3339,27780.2716
2015-11-23 13:30:00,45.49,45.49,45.42,45.43,27036.2473347548,29.3339,29.3339,29.2888,29.2952,27036.2473
2015-11-23 13:35:00,45.43,45.47,45.43,45.46,25143.08158455841,29.2952,29.321,29.2952,29.3146,25143.0816
2015-11-23 13:40:00,45.47,45.47,45.43,45.44,27744.36090225564,29.321,29.321,29.2952,29.3017,27744.3609
2015-11-23 13:45:00,45.43,45.44,45.42,45.44,57559.196498709454,29.2952,29.3017,29.2888,29.3017,57559.1965
2015-11-23 13:50:00,45.44,45.49,45.44,45.48,28063.068118056333,29.3017,29.3339,29.3017,29.3275,28063.0681
2015-11-23 13:55:00,45.48,45.48,45.42,45.43,26644.596566041968,29.3275,29.3275,29.2888,29.2952,26644.5966
2015-11-23 14:00:00,45.42,45.44,45.39,45.42,115291.21310739536,29.2888,29.3017,29.2694,29.2888,115291.2131
2015-11-23 14:05:00,45.42,45.43,45.37,45.38,51647.40208730782,29.2888,29.2952,29.2565,29.263,51647.4021
2015-11-23 14:10:00,45.38,45.41,45.37,45.38,53356.52564246437,29.263,29.2823,29.2565,29.263,53356.5256
2015-11-23 14:15:00,45.38,45.39,45.32,45.33,39070.81135675008,29.263,29.2694,29.2243,29.2307,39070.8114
2015-11-23 14:20:00,45.32,45.33,45.29,45.29,24755.919649870943,29.2243,29.2307,29.205,29.205,24755.9196
2015-11-23 14:25:00,45.29,45.31,45.27,45.29,24626.86567164179,29.205,29.2178,29.1921,29.205,24626.8657
2015-11-23 14:30:00,45.29,45.29,45.24,45.26,38201.09976433621,29.205,29.205,29.1727,29.1856,38201.0998
2015-11-23 14:35:00,45.24,45.26,45.22,45.24,66844.34968017058,29.1727,29.1856,29.1598,29.1727,66844.3497
2015-11-23 14:40:00,45.25,45.27,45.21,45.26,65957.8049601616,29.1792,29.1921,29.1534,29.1856,65957.805
2015-11-23 14:45:00,45.26,45.26,45.21,45.21,37221.41173830097,29.1856,29.1856,29.1534,29.1534,37221.4117
2015-11-23 14:50:00,45.21,45.23,45.18,45.2,60048.25496577264,29.1534,29.1663,29.134,29.1469,60048.255
2015-11-23 14:55:00,45.2,45.21,45.17,45.21,83585.45617775782,29.1469,29.1534,29.1276,29.1534,83585.4562
2015-11-23 15:00:00,45.21,45.24,45.19,45.2,38285.26540231175,29.1534,29.1727,29.1405,29.1469,38285.2654
2015-11-23 15:05:00,45.2,45.22,45.19,45.2,37354.95455055549,29.1469,29.1598,29.1405,29.1469,37354.9546
2015-11-23 15:10:00,45.2,45.21,45.16,45.16,47764.560655369765,29.1469,29.1534,29.1211,29.1211,47764.5607
2015-11-23 15:15:00,45.17,45.18,45.13,45.17,56604.19705981371,29.1276,29.134,29.1018,29.1276,56604.1971
2015-11-23 15:20:00,45.17,45.21,45.16,45.18,46103.69206598586,29.1276,29.1534,29.1211,29.134,46103.6921
2015-11-23 15:25:00,45.18,45.2,45.14,45.17,53208.39411962743,29.134,29.1469,29.1082,29.1276,53208.3941
2015-11-23 15:30:00,45.17,45.2,45.16,45.19,54050.05049938279,29.1276,29.1469,29.1211,29.1405,54050.0505
2015-11-23 15:35:00,45.19,45.21,45.18,45.21,61771.96723151161,29.1405,29.1534,29.134,29.1534,61771.9672
2015-11-23 15:40:00,45.21,45.21,45.16,45.17,96828.6387610818,29.1534,29.1534,29.1211,29.1276,96828.6388
2015-11-23 15:45:00,45.17,45.23,45.15,45.22,116567.16417910448,29.1276,29.1663,29.1147,29.1598,116567.1642
2015-11-23 15:50:00,45.23,45.23,45.19,45.21,136153.06924026483,29.1663,29.1663,29.1405,29.1534,136153.0692
2015-11-23 15:55:00,45.21,45.21,45.13,45.18,248226.91055998203,29.1534,29.1534,29.1018,29.134,248226.9106
2015-11-24 09:30:00,44.53,44.73,44.51,44.65,265807.429020312,28.7149,28.8438,28.702,28.7923,265807.429
2015-11-24 09:35:00,44.64,44.82,44.63,44.82,77256.20020199753,28.7858,28.9019,28.7794,28.9019,77256.2002
2015-11-24 09:40:00,44.83,44.9,44.76,44.88,51764.111771967226,28.9083,28.9535,28.8632,28.9406,51764.1118
2015-11-24 09:45:00,44.88,44.88,44.73,44.73,48601.72820109976,28.9406,28.9406,28.8438,28.8438,48601.7282
2015-11-24 09:50:00,44.74,44.9,44.74,44.87,43361.01447648973,28.8503,28.9535,28.8503,28.9341,43361.0145
2015-11-24 09:55:00,44.88,44.93,44.8,44.87,26406.688362697787,28.9406,28.9728,28.889,28.9341,26406.6884
2015-11-24 10:00:00,44.85,44.86,44.76,44.83,35276.62439681293,28.9212,28.9277,28.8632,28.9083,35276.6244
2015-11-24 10:05:00,44.83,44.92,44.8,44.8,75714.28571428571,28.9083,28.9664,28.889,28.889,75714.2857
2015-11-24 10:10:00,44.8,44.87,44.73,44.85,98371.67545729996,28.889,28.9341,28.8438,28.9212,98371.6755
2015-11-24 10:15:00,44.85,44.94,44.81,44.86,109907.97890248008,28.9212,28.9793,28.8954,28.9277,109907.9789
2015-11-24 10:20:00,44.84,44.91,44.82,44.9,36164.291325328246,28.9148,28.9599,28.9019,28.9535,36164.2913
2015-11-24 10:25:00,44.9,44.9,44.77,44.77,38838.514195937605,28.9535,28.9535,28.8696,28.8696,38838.5142
2015-11-24 10:30:00,44.77,44.8,44.72,44.77,44137.58276287734,28.8696,28.889,28.8374,28.8696,44137.5828
2015-11-24 10:35:00,44.77,44.8,44.7,44.72,69937.15632364493,28.8696,28.889,28.8245,28.8374,69937.1563
2015-11-24 10:40:00,44.73,44.78,44.68,44.69,48629.78341375828,28.8438,28.8761,28.8116,28.818,48629.7834
2015-11-24 10:45:00,44.68,44.69,44.63,44.64,47582.76287734261,28.8116,28.818,28.7794,28.7858,47582.7629
2015-11-24 10:50:00,44.64,44.69,44.64,44.66,61133.43059140388,28.7858,28.818,28.7858,28.7987,61133.4306
2015-11-24 10:55:00,44.67,44.72,44.64,44.66,34548.311076197955,28.8051,28.8374,28.7858,28.7987,34548.3111
2015-11-24 11:00:00,44.67,44.67,44.57,44.59,126708.56245090337,28.8051,28.8051,28.7407,28.7536,126708.5625
2015-11-24 11:05:00,44.59,44.72,44.59,44.71,68664.57187745483,28.7536,28.8374,28.7536,28.8309,68664.5719
2015-11-24 11:10:00,44.72,44.72,44.69,44.72,95079.115699697,28.8374,28.8374,28.818,28.8374,95079.1157
2015-11-24 11:15:00,44.72,44.72,44.64,44.66,54098.30546515542,28.8374,28.8374,28.7858,28.7987,54098.3055
2015-11-24 11:20:00,44.65,44.65,44.59,44.63,119147.12153518124,28.7923,28.7923,28.7536,28.7794,119147.1215
2015-11-24 11:25:00,44.63,44.7,44.62,44.68,57050.83604533722,28.7794,28.8245,28.7729,28.8116,57050.836
2015-11-24 11:30:00,44.7,44.82,44.7,44.81,83410.39165076871,28.8245,28.9019,28.8245,28.8954,83410.3917
2015-11-24 11:35:00,44.8,44.88,44.8,44.83,30512.8492873976,28.889,28.9406,28.889,28.9083,30512.8493
2015-11-24 11:40:00,44.82,44.88,44.81,44.85,27183.2566490854,28.9019,28.9406,28.8954,28.9212,27183.2566
2015-11-24 11:45:00,44.85,44.87,44.78,44.8,31409.49388396364,28.9212,28.9341,28.8761,28.889,31409.4939
2015-11-24 11:50:00,44.8,44.88,44.79,44.84,61416.22713500168,28.889,28.9406,28.8825,28.9148,61416.2271
2015-11-24 11:55:00,44.84,44.88,44.81,44.82,41594.65828750982,28.9148,28.9406,28.8954,28.9019,41594.6583
2015-11-24 12:00:00,44.82,44.88,44.81,44.85,34531.47794860285,28.9019,28.9406,28.8954,28.9212,34531.4779
2015-11-24 12:05:00,44.85,44.86,44.82,44.83,21583.436202446414,28.9212,28.9277,28.9019,28.9083,21583.4362
2015-11-24 12:10:00,44.83,44.87,44.82,44.84,33630.34451801144,28.9083,28.9341,28.9019,28.9148,33630.3445
2015-11-24 12:15:00,44.84,44.84,44.75,44.75,38755.47076646841,28.9148,28.9148,28.8567,28.8567,38755.4708
2015-11-24 12:20:00,44.76,44.78,44.75,44.76,54479.85635731118,28.8632,28.8761,28.8567,28.8632,54479.8564
2015-11-24 12:25:00,44.75,44.79,44.72,44.77,55413.53383458647,28.8567,28.8825,28.8374,28.8696,55413.5338
2015-11-24 12:30:00,44.76,44.78,44.72,44.77,28254.96577264056,28.8632,28.8761,28.8374,28.8696,28254.9658
2015-11-24 12:35:00,44.77,44.78,44.75,44.78,25529.12131073953,28.8696,28.8761,28.8567,28.8761,25529.1213
2015-11-24 12:40:00,44.78,44.79,44.73,44.76,56022.89305352934,28.8761,28.8825,28.8438,28.8632,56022.8931
2015-11-24 12:45:00,44.75,44.78,44.73,44.77,26836.49422062619,28.8567,28.8761,28.8438,28.8696,26836.4942
2015-11-24 12:50:00,44.78,44.8,44.77,44.8,29087.64448434519,28.8761,28.889,28.8696,28.889,29087.6445
2015-11-24 12:55:00,44.8,44.81,44.78,44.81,46576.1418471552,28.889,28.8954,28.8761,28.8954,46576.1418
2015-11-24 13:00:00,44.81,44.91,44.8,44.89,50397.26181124453,28.8954,28.9599,28.889,28.947,50397.2618
2015-11-24 13:05:00,44.89,44.97,44.88,44.96,25856.80619459096,28.947,28.9986,28.9406,28.9922,25856.8062
2015-11-24 13:10:00,44.96,44.99,44.93,44.96,34900.68454718887,28.9922,29.0115,28.9728,28.9922,34900.6845
2015-11-24 13:15:00,44.96,44.96,44.91,44.91,27671.41734934351,28.9922,28.9922,28.9599,28.9599,27671.4173
2015-11-24 13:20:00,44.91,45.01,44.9,44.97,52726.96667040736,28.9599,29.0244,28.9535,28.9986,52726.9667
2015-11-24 13:25:00,44.98,45.05,44.98,45.03,26995.847828526537,29.005,29.0502,29.005,29.0373,26995.8478
2015-11-24 13:30:00,45.03,45.09,45.03,45.06,40549.88216810683,29.0373,29.076,29.0373,29.0566,40549.8822
2015-11-24 13:35:00,45.06,45.07,45.01,45.02,31599.14712153518,29.0566,29.0631,29.0244,29.0308,31599.1471
2015-11-24 13:40:00,45.01,45.03,44.98,44.98,19192.00987543485,29.0244,29.0373,29.005,29.005,19192.0099
2015-11-24 13:45:00,44.97,45.01,44.96,44.96,32913.25328245988,28.9986,29.0244,28.9922,28.9922,32913.2533
2015-11-24 13:50:00,44.96,44.98,44.95,44.96,26824.149927056445,28.9922,29.005,28.9857,28.9922,26824.1499
2015-11-24 13:55:00,44.96,45.0,44.94,44.99,22829.087644484345,28.9922,29.0179,28.9793,29.0115,22829.0876
2015-11-24 14:00:00,44.99,45.04,44.98,45.04,37749.971944787336,29.0115,29.0437,29.005,29.0437,37749.9719
2015-11-24 14:05:00,45.05,45.07,45.02,45.05,27818.42666367411,29.0502,29.0631,29.0308,29.0502,27818.4267
2015-11-24 14:10:00,45.05,45.06,44.95,44.96,108663.44966894848,29.0502,29.0566,28.9857,28.9922,108663.4497
2015-11-24 14:15:00,44.95,44.99,44.93,44.98,29995.51116597464,28.9857,29.0115,28.9728,29.005,29995.5112
2015-11-24 14:20:00,44.98,44.99,44.95,44.95,19527.550218830656,29.005,29.0115,28.9857,28.9857,19527.5502
2015-11-24 14:25:00,44.96,45.02,44.95,44.97,30989.7879025923,28.9922,29.0308,28.9857,28.9986,30989.7879
2015-11-24 14:30:00,44.97,45.02,44.95,45.02,34427.11255751318,28.9986,29.0308,28.9857,29.0308,34427.1126
2015-11-24 14:35:00,45.03,45.04,45.0,45.03,30700.25810795645,29.0373,29.0437,29.0179,29.0373,30700.2581
2015-11-24 14:40:00,45.02,45.05,44.99,44.99,93539.44562899788,29.0308,29.0502,29.0115,29.0115,93539.4456
2015-11-24 14:45:00,45.0,45.04,44.98,45.02,73081.58455841095,29.0179,29.0437,29.005,29.0308,73081.5846
2015-11-24 14:50:00,45.02,45.07,45.01,45.07,32510.38042868365,29.0308,29.0631,29.0244,29.0631,32510.3804
2015-11-24 14:55:00,45.07,45.09,45.02,45.03,44544.94445067894,29.0631,29.076,29.0308,29.0373,44544.9445
2015-11-24 15:00:00,45.03,45.06,45.02,45.03,37234.87824037706,29.0373,29.0566,29.0308,29.0373,37234.8782
2015-11-24 15:05:00,45.03,45.1,45.03,45.09,32538.43564134216,29.0373,29.0824,29.0373,29.076,32538.4356
2015-11-24 15:10:00,45.09,45.13,45.07,45.1,40903.37784760408,29.076,29.1018,29.0631,29.0824,40903.3778
2015-11-24 15:15:00,45.1,45.15,45.09,45.11,61545.281113230834,29.0824,29.1147,29.076,29.0889,61545.2811
2015-11-24 15:20:00,45.11,45.15,45.09,45.1,39505.10604870385,29.0889,29.1147,29.076,29.0824,39505.106
2015-11-24 15:25:00,45.09,45.14,45.09,45.12,47012.68095612164,29.076,29.1082,29.076,29.0953,47012.681
2015-11-24 15:30:00,45.11,45.13,45.06,45.09,42641.67882392548,29.0889,29.1018,29.0566,29.076,42641.6788
2015-11-24 15:35:00,45.09,45.11,45.05,45.06,48632.02783077095,29.076,29.0889,29.0502,29.0566,48632.0278
2015-11-24 15:40:00,45.06,45.13,45.06,45.12,55156.548086634495,29.0566,29.1018,29.0566,29.0953,55156.5481
2015-11-24 15:45:00,45.12,45.13,45.02,45.03,109478.17304455167,29.0953,29.1018,29.0308,29.0373,109478.173
2015-11-24 15:50:00,45.03,45.05,44.99,45.02,62886.32027830771,29.0373,29.0502,29.0115,29.0308,62886.3203
2015-11-24 15:55:00,45.01,45.05,45.0,45.03,163773.98720682302,29.0244,29.0502,29.0179,29.0373,163773.9872
2015-11-25 09:30:00,45.08,45.21,45.02,45.08,82638.31219840646,29.0695,29.1534,29.0308,29.0695,82638.3122
2015-11-25 09:35:00,45.09,45.09,44.84,44.94,60577.93738076535,29.076,29.076,28.9148,28.9793,60577.9374
2015-11-25 09:40:00,44.93,44.96,44.89,44.93,30658.736393221858,28.9728,28.9922,28.947,28.9728,30658.7364
2015-11-25 09:45:00,44.93,44.93,44.84,44.88,41568.847491863984,28.9728,28.9728,28.9148,28.9406,41568.8475
2015-11-25 09:50:00,44.88,44.98,44.87,44.97,67066.54696442599,28.9406,29.005,28.9341,28.9986,67066.547
2015-11-25 09:55:00,44.97,45.08,44.95,45.08,44192.570979688026,28.9986,29.0695,28.9857,29.0695,44192.571
2015-11-25 10:00:00,45.08,45.13,45.04,45.08,46009.42655145326,29.0695,29.1018,29.0437,29.0695,46009.4266
2015-11-25 10:05:00,45.1,45.13,44.99,45.02,63686.45494332847,29.0824,29.1018,29.0115,29.0308,63686.4549
2015-11-25 10:10:00,45.02,45.1,45.02,45.08,23813.264504544943,29.0308,29.0824,29.0308,29.0695,23813.2645
2015-11-25 10:15:00,45.07,45.09,45.04,45.08,22560.87981146897,29.0631,29.076,29.0437,29.0695,22560.8798
2015-11-25 10:20:00,45.07,45.08,45.02,45.05,41096.39771069465,29.0631,29.0695,29.0308,29.0502,41096.3977
2015-11-25 10:25:00,45.05,45.07,45.03,45.04,27010.436539108963,29.0502,29.0631,29.0373,29.0437,27010.4365
2015-11-25 10:30:00,45.04,45.13,45.03,45.1,31566.603074851304,29.0437,29.1018,29.0373,29.0824,31566.6031
2015-11-25 10:35:00,45.11,45.13,45.09,45.11,40373.69543261138,29.0889,29.1018,29.076,29.0889,40373.6954
2015-11-25 10:40:00,45.12,45.17,45.12,45.13,68148.3559645382,29.0953,29.1276,29.0953,29.1018,68148.356
2015-11-25 10:45:00,45.14,45.17,45.13,45.14,46663.67411064976,29.1082,29.1276,29.1018,29.1082,46663.6741
2015-11-25 10:50:00,45.14,45.15,45.1,45.11,27108.068679160588,29.1082,29.1147,29.0824,29.0889,27108.0687
2015-11-25 10:55:00,45.11,45.13,45.07,45.1,35982.493547301085,29.0889,29.1018,29.0631,29.0824,35982.4935
2015-11-25 11:00:00,45.09,45.11,45.05,45.07,24803.05240713725,29.076,29.0889,29.0502,29.0631,24803.0524
2015-11-25 11:05:00,45.07,45.07,45.0,45.01,32904.275614409155,29.0631,29.0631,29.0179,29.0244,32904.2756
2015-11-25 11:10:00,45.02,45.02,44.96,44.98,21486.92627090113,29.0308,29.0308,28.9922,29.005,21486.9263
2015-11-25 11:15:00,44.98,45.05,44.98,45.05,24918.63988329032,29.005,29.0502,29.005,29.0502,24918.6399
2015-11-25 11:20:00,45.05,45.08,45.03,45.08,29360.341151385925,29.0502,29.0695,29.0373,29.0695,29360.3412
2015-11-25 11:25:00,45.08,45.13,45.07,45.1,31272.5844461901,29.0695,29.1018,29.0631,29.0824,31272.5844
2015-11-25 11:30:00,45.1,45.13,45.06,45.07,48230.277185501065,29.0824,29.1018,29.0566,29.0631,48230.2772
2015-11-25 11:35:00,45.06,45.07,45.03,45.04,21593.53607900348,29.0566,29.0631,29.0373,29.0437,21593.5361
2015-11-25 11:40:00,45.04,45.04,44.97,44.99,22796.54359780047,29.0437,29.0437,28.9986,29.0115,22796.5436
2015-11-25 11:45:00,44.99,45.01,44.98,45.01,21327.572663000785,29.0115,29.0244,29.005,29.0244,21327.5727
2015-11-25 11:50:00,45.01,45.04,45.0,45.02,23482.2129951745,29.0244,29.0437,29.0179,29.0308,23482.213
2015-11-25 11:55:00,45.02,45.12,45.01,45.09,58360.45337223656,29.0308,29.0953,29.0244,29.076,58360.4534
2015-11-25 12:00:00,45.08,45.15,45.08,45.1,20879.811468970933,29.0695,29.1147,29.0695,29.0824,20879.8115
2015-11-25 12:05:00,45.1,45.16,45.1,45.14,20019.077544607782,29.0824,29.1211,29.0824,29.1082,20019.0775
2015-11-25 12:10:00,45.13,45.13,45.09,45.12,22505.89159465829,29.1018,29.1018,29.076,29.0953,22505.8916
2015-11-25 12:15:00,45.13,45.18,45.12,45.14,17784.760408483897,29.1018,29.134,29.0953,29.1082,17784.7604
2015-11-25 12:20:00,45.15,45.21,45.15,45.21,19232.40938166311,29.1147,29.1534,29.1147,29.1534,19232.4094
2015-11-25 12:25:00,45.21,45.21,45.19,45.21,14379.979800246883,29.1534,29.1534,29.1405,29.1534,14379.9798
2015-11-25 12:30:00,45.21,45.25,45.2,45.23,25187.96992481203,29.1534,29.1792,29.1469,29.1663,25187.9699
2015-11-25 12:35:00,45.23,45.24,45.21,45.22,47105.82426214791,29.1663,29.1727,29.1534,29.1598,47105.8243
2015-11-25 12:40:00,45.21,45.24,45.2,45.23,22114.24082594546,29.1534,29.1727,29.1469,29.1663,22114.2408
2015-11-25 12:45:00,45.23,45.23,45.17,45.17,25962.29379418696,29.1663,29.1663,29.1276,29.1276,25962.2938
2015-11-25 12:50:00,45.18,45.21,45.17,45.21,13518.123667377398,29.134,29.1534,29.1276,29.1534,13518.1237
2015-11-25 12:55:00,45.21,45.22,45.19,45.19,16268.656716417909,29.1534,29.1598,29.1405,29.1405,16268.6567
2015-11-25 13:00:00,45.2,45.21,45.18,45.21,13834.586466165412,29.1469,29.1534,29.134,29.1534,13834.5865
2015-11-25 13:05:00,45.2,45.21,45.18,45.2,21413.982717989,29.1469,29.1534,29.134,29.1469,21413.9827
2015-11-25 13:10:00,45.2,45.2,45.13,45.14,29473.68421052632,29.1469,29.1469,29.1018,29.1082,29473.6842
2015-11-25 13:15:00,45.15,45.17,45.12,45.13,16646.84098305465,29.1147,29.1276,29.0953,29.1018,16646.841
2015-11-25 13:20:00,45.14,45.17,45.13,45.14,21454.382224217257,29.1082,29.1276,29.1018,29.1082,21454.3822
2015-11-25 13:25:00,45.15,45.21,45.14,45.2,24587.58837391988,29.1147,29.1534,29.1082,29.1469,24587.5884
2015-11-25 13:30:00,45.2,45.23,45.16,45.17,50658.73639322186,29.1469,29.1663,29.1211,29.1276,50658.7364
2015-11-25 13:35:00,45.17,45.2,45.15,45.16,21914.48771181685,29.1276,29.1469,29.1147,29.1211,21914.4877
2015-11-25 13:40:00,45.15,45.15,45.1,45.14,37662.43968129278,29.1147,29.1147,29.0824,29.1082,37662.4397
2015-11-25 13:45:00,45.14,45.15,45.11,45.11,20176.186735495456,29.1082,29.1147,29.0889,29.0889,20176.1867
2015-11-25 13:50:00,45.1,45.15,45.08,45.11,41091.90887666928,29.0824,29.1147,29.0695,29.0889,41091.9089
2015-11-25 13:55:00,45.1,45.12,45.07,45.09,24362.02446414544,29.0824,29.0953,29.0631,29.076,24362.0245
2015-11-25 14:00:00,45.1,45.14,45.1,45.13,21087.420042643924,29.0824,29.1082,29.0824,29.1018,21087.42
2015-11-25 14:05:00,45.13,45.13,45.09,45.1,57489.61957131635,29.1018,29.1018,29.076,29.0824,57489.6196
2015-11-25 14:10:00,45.1,45.12,45.06,45.08,35541.46560430928,29.0824,29.0953,29.0566,29.0695,35541.4656
2015-11-25 14:15:00,45.08,45.09,45.04,45.08,31906.63225227247,29.0695,29.076,29.0437,29.0695,31906.6323
2015-11-25 14:20:00,45.07,45.13,45.07,45.08,22771.85501066098,29.0631,29.1018,29.0631,29.0695,22771.855
2015-11-25 14:25:00,45.08,45.13,45.08,45.12,24762.652900908983,29.0695,29.1018,29.0695,29.0953,24762.6529
2015-11-25 14:30:00,45.12,45.13,45.11,45.12,25550.443272360004,29.0953,29.1018,29.0889,29.0953,25550.4433
2015-11-25 14:35:00,45.12,45.15,45.11,45.13,40489.28290876445,29.0953,29.1147,29.0889,29.1018,40489.2829
2015-11-25 14:40:00,45.13,45.13,45.12,45.13,10345.640219952867,29.1018,29.1018,29.0953,29.1018,10345.6402
2015-11-25 14:45:00,45.13,45.13,45.1,45.13,29350.241274828863,29.1018,29.1018,29.0824,29.1018,29350.2413
2015-11-25 14:50:00,45.12,45.13,45.09,45.09,25021.88306587364,29.0953,29.1018,29.076,29.076,25021.8831
2015-11-25 14:55:00,45.09,45.11,45.07,45.11,23400.291774211648,29.076,29.0889,29.0631,29.0889,23400.2918
2015-11-25 15:00:00,45.12,45.13,45.09,45.12,24427.112557513185,29.0953,29.1018,29.076,29.0953,24427.1126
2015-11-25 15:05:00,45.11,45.16,45.1,45.14,35350.690158231395,29.0889,29.1211,29.0824,29.1082,35350.6902
2015-11-25 15:10:00,45.14,45.15,45.13,45.15,32852.654023117495,29.1082,29.1147,29.1018,29.1147,32852.654
2015-11-25 15:15:00,45.15,45.16,45.11,45.11,35449.44450678936,29.1147,29.1211,29.0889,29.0889,35449.4445
2015-11-25 15:20:00,45.11,45.12,45.09,45.1,19220.065088093368,29.0889,29.0953,29.076,29.0824,19220.0651
2015-11-25 15:25:00,45.1,45.14,45.09,45.12,34553.92211872966,29.0824,29.1082,29.076,29.0953,34553.9221
2015-11-25 15:30:00,45.13,45.13,45.1,45.11,25163.28133767254,29.1018,29.1018,29.0824,29.0889,25163.2813
2015-11-25 15:35:00,45.1,45.13,45.08,45.09,37328.02154640332,29.0824,29.1018,29.0695,29.076,37328.0215
2015-11-25 15:40:00,45.09,45.13,45.09,45.1,61985.1868477163,29.076,29.1018,29.076,29.0824,61985.1868
2015-11-25 15:45:00,45.09,45.11,45.07,45.11,112982.83020985298,29.076,29.0889,29.0631,29.0889,112982.8302
2015-11-25 15:50:00,45.11,45.11,45.07,45.09,85570.64302547413,29.0889,29.0889,29.0631,29.076,85570.643
2015-11-25 15:55:00,45.08,45.15,45.07,45.13,309828.3020985299,29.0695,29.1147,29.0631,29.1018,309828.3021
2015-11-27 09:30:00,45.17,45.24,45.05,45.13,47850.97071035798,29.1276,29.1727,29.0502,29.1018,47850.9707
2015-11-27 09:35:00,45.13,45.13,44.96,45.13,78257.21018965324,29.1018,29.1018,28.9922,29.1018,78257.2102
2015-11-27 09:40:00,45.13,45.19,45.11,45.13,50354.61788800359,29.1018,29.1405,29.0889,29.1018,50354.6179
2015-11-27 09:45:00,45.13,45.15,45.05,45.11,38032.76848838514,29.1018,29.1147,29.0502,29.0889,38032.7685
2015-11-27 09:50:00,45.12,45.13,45.05,45.1,67139.49051733811,29.0953,29.1018,29.0502,29.0824,67139.4905
2015-11-27 09:55:00,45.08,45.14,45.06,45.13,39019.18976545842,29.0695,29.1082,29.0566,29.1018,39019.1898
2015-11-27 10:00:00,45.14,45.14,45.03,45.08,53679.721692290426,29.1082,29.1082,29.0373,29.0695,53679.7217
2015-11-27 10:05:00,45.09,45.18,45.05,45.18,45338.34586466165,29.076,29.134,29.0502,29.134,45338.3459
2015-11-27 10:10:00,45.18,45.19,45.13,45.19,19545.505554932104,29.134,29.1405,29.1018,29.1405,19545.5056
2015-11-27 10:15:00,45.17,45.18,45.12,45.17,27663.561889799123,29.1276,29.134,29.0953,29.1276,27663.5619
2015-11-27 10:20:00,45.18,45.22,45.17,45.2,23462.013242060373,29.134,29.1598,29.1276,29.1469,23462.0132
2015-11-27 10:25:00,45.2,45.21,45.18,45.21,21350.0168331276,29.1469,29.1534,29.134,29.1534,21350.0168
2015-11-27 10:30:00,45.21,45.24,45.18,45.22,28588.26169902368,29.1534,29.1727,29.134,29.1598,28588.2617
2015-11-27 10:35:00,45.22,45.26,45.18,45.18,23291.43754909662,29.1598,29.1856,29.134,29.134,23291.4375
2015-11-27 10:40:00,45.19,45.21,45.14,45.21,26631.130063965884,29.1405,29.1534,29.1082,29.1534,26631.1301
2015-11-27 10:45:00,45.21,45.28,45.21,45.27,28814.94781730445,29.1534,29.1985,29.1534,29.1921,28814.9478
2015-11-27 10:50:00,45.26,45.31,45.24,45.29,16631.130063965884,29.1856,29.2178,29.1727,29.205,16631.1301
2015-11-27 10:55:00,45.3,45.31,45.27,45.31,23667.37739872068,29.2114,29.2178,29.1921,29.2178,23667.3774
2015-11-27 11:00:00,45.3,45.36,45.29,45.35,73918.75210414095,29.2114,29.2501,29.205,29.2436,73918.7521
2015-11-27 11:05:00,45.35,45.41,45.32,45.41,50631.80338906969,29.2436,29.2823,29.2243,29.2823,50631.8034
2015-11-27 11:10:00,45.4,45.42,45.37,45.38,26083.49231287173,29.2759,29.2888,29.2565,29.263,26083.4923
2015-11-27 11:15:00,45.39,45.45,45.39,45.45,32410.503871619345,29.2694,29.3081,29.2694,29.3081,32410.5039
2015-11-27 11:20:00,45.45,45.45,45.38,45.38,34569.63303781843,29.3081,29.3081,29.263,29.263,34569.633
2015-11-27 11:25:00,45.38,45.43,45.38,45.4,29098.8665694086,29.263,29.2952,29.263,29.2759,29098.8666
2015-11-27 11:30:00,45.41,45.48,45.41,45.43,38938.39075300191,29.2823,29.3275,29.2823,29.2952,38938.3908
2015-11-27 11:35:00,45.43,45.48,45.43,45.44,28082.145662664123,29.2952,29.3275,29.2952,29.3017,28082.1457
2015-11-27 11:40:00,45.45,45.46,45.41,45.41,29579.17181012232,29.3081,29.3146,29.2823,29.2823,29579.1718
2015-11-27 11:45:00,45.42,45.42,45.38,45.39,22381.326450454493,29.2888,29.2888,29.263,29.2694,22381.3265
2015-11-27 11:50:00,45.38,45.4,45.33,45.34,27408.82055885984,29.263,29.2759,29.2307,29.2372,27408.8206
2015-11-27 11:55:00,45.34,45.37,45.32,45.37,30075.18796992481,29.2372,29.2565,29.2243,29.2565,30075.188
2015-11-27 12:00:00,45.38,45.4,45.35,45.39,22395.91516103692,29.263,29.2759,29.2436,29.2694,22395.9152
2015-11-27 12:05:00,45.39,45.45,45.38,45.44,35547.07664684098,29.2694,29.3081,29.263,29.3017,35547.0766
2015-11-27 12:10:00,45.44,45.48,45.42,45.46,30048.25496577264,29.3017,29.3275,29.2888,29.3146,30048.255
2015-11-27 12:15:00,45.46,45.5,45.46,45.47,35589.72057008192,29.3146,29.3404,29.3146,29.321,35589.7206
2015-11-27 12:20:00,45.46,45.48,45.45,45.48,29844.013017618672,29.3146,29.3275,29.3081,29.3275,29844.013
2015-11-27 12:25:00,45.47,45.52,45.46,45.52,34639.209965211536,29.321,29.3533,29.3146,29.3533,34639.21
2015-11-27 12:30:00,45.52,45.54,45.51,45.54,47484.008528784645,29.3533,29.3662,29.3468,29.3662,47484.0085
2015-11-27 12:35:00,45.54,45.55,45.52,45.54,52710.133542812255,29.3662,29.3726,29.3533,29.3662,52710.1335
2015-11-27 12:40:00,45.54,45.55,45.53,45.54,55833.2398159578,29.3662,29.3726,29.3597,29.3662,55833.2398
2015-11-27 12:45:00,45.54,45.54,45.47,45.49,75484.23297048591,29.3662,29.3662,29.321,29.3339,75484.233
2015-11-27 12:50:00,45.49,45.51,45.46,45.46,77076.64684098306,29.3339,29.3468,29.3146,29.3146,77076.6468
2015-11-27 12:55:00,45.46,45.46,45.4,45.42,137260.68903602287,29.3146,29.3146,29.2759,29.2888,137260.689
2015-11-30 09:30:00,45.35,45.58,45.35,45.48,110395.01739423184,29.2436,29.392,29.2436,29.3275,110395.0174
2015-11-30 09:35:00,45.47,45.49,45.24,45.31,144735.7198967568,29.321,29.3339,29.1727,29.2178,144735.7199
2015-11-30 09:40:00,45.3,45.37,45.27,45.28,40203.11973964763,29.2114,29.2565,29.1921,29.1985,40203.1197
2015-11-30 09:45:00,45.28,45.29,45.13,45.17,125754.68522051396,29.1985,29.205,29.1018,29.1276,125754.6852
2015-11-30 09:50:00,45.18,45.2,45.11,45.16,124936.59521939176,29.134,29.1469,29.0889,29.1211,124936.5952
2015-11-30 09:55:00,45.15,45.18,45.06,45.08,174037.70620581304,29.1147,29.134,29.0566,29.0695,174037.7062
2015-11-30 10:00:00,45.07,45.1,44.96,44.96,86613.17472786443,29.0631,29.0824,28.9922,28.9922,86613.1747
2015-11-30 10:05:00,44.96,45.14,44.96,45.14,49786.7803837953,28.9922,29.1082,28.9922,29.1082,49786.7804
2015-11-30 10:10:00,45.14,45.19,45.09,45.14,46467.287622040174,29.1082,29.1405,29.076,29.1082,46467.2876
2015-11-30 10:15:00,45.14,45.17,45.09,45.17,34844.57412187184,29.1082,29.1276,29.076,29.1276,34844.5741
2015-11-30 10:20:00,45.18,45.19,45.13,45.15,63037.81842666367,29.134,29.1405,29.1018,29.1147,63037.8184
2015-11-30 10:25:00,45.15,45.19,45.13,45.17,39587.0272696667,29.1147,29.1405,29.1018,29.1276,39587.0273
2015-11-30 10:30:00,45.17,45.25,45.15,45.24,42418.35933116373,29.1276,29.1792,29.1147,29.1727,42418.3593
2015-11-30 10:35:00,45.25,45.27,45.23,45.24,60527.43799798002,29.1792,29.1921,29.1663,29.1727,60527.438
2015-11-30 10:40:00,45.24,45.28,45.22,45.27,70253.61912243294,29.1727,29.1985,29.1598,29.1921,70253.6191
2015-11-30 10:45:00,45.26,45.29,45.21,45.29,52542.92447536752,29.1856,29.205,29.1534,29.205,52542.9245
2015-11-30 10:50:00,45.29,45.3,45.27,45.3,59697.00370328807,29.205,29.2114,29.1921,29.2114,59697.0037
2015-11-30 10:55:00,45.3,45.36,45.25,45.27,57454.83110761979,29.2114,29.2501,29.1792,29.1921,57454.8311
2015-11-30 11:00:00,45.26,45.27,45.19,45.19,31840.421950398384,29.1856,29.1921,29.1405,29.1405,31840.422
2015-11-30 11:05:00,45.19,45.26,45.17,45.26,45534.73235327123,29.1405,29.1856,29.1276,29.1856,45534.7324
2015-11-30 11:10:00,45.26,45.29,45.21,45.22,53707.776904948936,29.1856,29.205,29.1534,29.1598,53707.7769
2015-11-30 11:15:00,45.22,45.31,45.22,45.25,55145.32600157109,29.1598,29.2178,29.1598,29.1792,55145.326
2015-11-30 11:20:00,45.26,45.33,45.25,45.29,37441.364605543706,29.1856,29.2307,29.1792,29.205,37441.3646
2015-11-30 11:25:00,45.29,45.29,45.21,45.24,52253.39468073168,29.205,29.205,29.1534,29.1727,52253.3947
2015-11-30 11:30:00,45.23,45.27,45.21,45.25,50666.59185276624,29.1663,29.1921,29.1534,29.1792,50666.5919
2015-11-30 11:35:00,45.25,45.28,45.24,45.27,48231.39939400741,29.1792,29.1985,29.1727,29.1921,48231.3994
2015-11-30 11:40:00,45.26,45.29,45.21,45.29,25111.65974638088,29.1856,29.205,29.1534,29.205,25111.6597
2015-11-30 11:45:00,45.3,45.36,45.28,45.3,55375.37874537089,29.2114,29.2501,29.1985,29.2114,55375.3787
2015-11-30 11:50:00,45.3,45.35,45.29,45.35,60198.63090562226,29.2114,29.2436,29.205,29.2436,60198.6309
2015-11-30 11:55:00,45.35,45.41,45.35,45.41,34911.90663225227,29.2436,29.2823,29.2436,29.2823,34911.9066
2015-11-30 12:00:00,45.41,45.45,45.4,45.44,49477.05083604533,29.2823,29.3081,29.2759,29.3017,49477.0508
2015-11-30 12:05:00,45.43,45.48,45.43,45.46,42564.24643698799,29.2952,29.3275,29.2952,29.3146,42564.2464
2015-11-30 12:10:00,45.45,45.51,45.44,45.49,52404.89282908764,29.3081,29.3468,29.3017,29.3339,52404.8928
2015-11-30 12:15:00,45.49,45.54,45.46,45.54,29602.73818875547,29.3339,29.3662,29.3146,29.3662,29602.7382
2015-11-30 12:20:00,45.53,45.54,45.46,45.48,53992.81786555942,29.3597,29.3662,29.3146,29.3275,53992.8179
2015-11-30 12:25:00,45.49,45.54,45.48,45.51,30460.105487599594,29.3339,29.3662,29.3275,29.3468,30460.1055
2015-11-30 12:30:00,45.52,45.54,45.46,45.46,20504.993827853214,29.3533,29.3662,29.3146,29.3146,20504.9938
2015-11-30 12:35:00,45.46,45.49,45.45,45.49,23531.590169453484,29.3146,29.3339,29.3081,29.3339,23531.5902
2015-11-30 12:40:00,45.49,45.53,45.47,45.52,23860.39726181124,29.3339,29.3597,29.321,29.3533,23860.3973
2015-11-30 12:45:00,45.53,45.53,45.46,45.47,29670.070699135897,29.3597,29.3597,29.3146,29.321,29670.0707
2015-11-30 12:50:00,45.46,45.5,45.46,45.49,32236.56155313657,29.3146,29.3404,29.3146,29.3339,32236.5616
2015-11-30 12:55:00,45.49,45.51,45.46,45.48,19872.068230277186,29.3339,29.3468,29.3146,29.3275,19872.0682
2015-11-30 13:00:00,45.47,45.5,45.45,45.47,33591.06722028953,29.321,29.3404,29.3081,29.321,33591.0672
2015-11-30 13:05:00,45.46,45.47,45.42,45.42,33917.62989563461,29.3146,29.321,29.2888,29.2888,33917.6299
2015-11-30 13:10:00,45.42,45.45,45.4,45.41,40917.96655818651,29.2888,29.3081,29.2759,29.2823,40917.9666
2015-11-30 13:15:00,45.42,45.46,45.41,45.43,17681.51722590057,29.2888,29.3146,29.2823,29.2952,17681.5172
2015-11-30 13:20:00,45.42,45.5,45.4,45.49,38893.50241274828,29.2888,29.3404,29.2759,29.3339,38893.5024
2015-11-30 13:25:00,45.49,45.55,45.47,45.55,59294.13084951184,29.3339,29.3726,29.321,29.3726,59294.1308
2015-11-30 13:30:00,45.55,45.57,45.52,45.52,32706.76691729324,29.3726,29.3855,29.3533,29.3533,32706.7669
2015-11-30 13:35:00,45.53,45.54,45.5,45.51,27490.74177982269,29.3597,29.3662,29.3404,29.3468,27490.7418
2015-11-30 13:40:00,45.51,45.54,45.49,45.52,36802.82796543598,29.3468,29.3662,29.3339,29.3533,36802.828
2015-11-30 13:45:00,45.53,45.56,45.51,45.54,24489.95623386825,29.3597,29.3791,29.3468,29.3662,24489.9562
2015-11-30 13:50:00,45.54,45.57,45.53,45.54,67648.9731792167,29.3662,29.3855,29.3597,29.3662,67648.9732
2015-11-30 13:55:00,45.54,45.58,45.54,45.57,49875.43485579621,29.3662,29.392,29.3662,29.3855,49875.4349
2015-11-30 14:00:00,45.56,45.56,45.53,45.54,43897.43014252048,29.3791,29.3791,29.3597,29.3662,43897.4301
2015-11-30 14:05:00,45.54,45.55,45.51,45.55,52539.5578498485,29.3662,29.3726,29.3468,29.3726,52539.5578
2015-11-30 14:10:00,45.55,45.56,45.53,45.54,28784.648187633265,29.3726,29.3791,29.3597,29.3662,28784.6482
2015-11-30 14:15:00,45.54,45.61,45.54,45.58,32294.91639546628,29.3662,29.4113,29.3662,29.392,32294.9164
2015-11-30 14:20:00,45.58,45.58,45.54,45.57,31623.83570867467,29.392,29.392,29.3662,29.3855,31623.8357
2015-11-30 14:25:00,45.57,45.58,45.54,45.55,29881.045898327902,29.3855,29.392,29.3662,29.3726,29881.0459
2015-11-30 14:30:00,45.54,45.57,45.53,45.56,36869.03826731006,29.3662,29.3855,29.3597,29.3791,36869.0383
2015-11-30 14:35:00,45.57,45.58,45.54,45.54,34755.91964987094,29.3855,29.392,29.3662,29.3662,34755.9196
2015-11-30 14:40:00,45.54,45.58,45.53,45.56,28799.236898215688,29.3662,29.392,29.3597,29.3791,28799.2369
2015-11-30 14:45:00,45.56,45.57,45.52,45.54,43796.43137694983,29.3791,29.3855,29.3533,29.3662,43796.4314
2015-11-30 14:50:00,45.54,45.56,45.53,45.54,43193.805409045,29.3662,29.3791,29.3597,29.3662,43193.8054
2015-11-30 14:55:00,45.54,45.54,45.49,45.51,72983.95241835933,29.3662,29.3662,29.3339,29.3468,72983.9524
2015-11-30 15:00:00,45.5,45.51,45.46,45.47,57184.378857591735,29.3404,29.3468,29.3146,29.321,57184.3789
2015-11-30 15:05:00,45.47,45.5,45.45,45.5,59392.8851980698,29.321,29.3404,29.3081,29.3404,59392.8852
2015-11-30 15:10:00,45.5,45.54,45.5,45.54,62921.10874200426,29.3404,29.3662,29.3404,29.3662,62921.1087
2015-11-30 15:15:00,45.54,45.54,45.52,45.53,96413.42161373585,29.3662,29.3662,29.3533,29.3597,96413.4216
2015-11-30 15:20:00,45.54,45.54,45.52,45.53,84382.22421725956,29.3662,29.3662,29.3533,29.3597,84382.2242
2015-11-30 15:25:00,45.52,45.53,45.49,45.5,76809.56121647402,29.3533,29.3597,29.3339,29.3404,76809.5612
2015-11-30 15:30:00,45.5,45.55,45.49,45.54,57743.23869374929,29.3404,29.3726,29.3339,29.3662,57743.2387
2015-11-30 15:35:00,45.54,45.57,45.52,45.54,97495.23061384803,29.3662,29.3855,29.3533,29.3662,97495.2306
2015-11-30 15:40:00,45.54,45.54,45.51,45.54,160751.87969924812,29.3662,29.3662,29.3468,29.3662,160751.8797
2015-11-30 15:45:00,45.53,45.56,45.5,45.56,219198.7431264729,29.3597,29.3791,29.3404,29.3791,219198.7431
2015-11-30 15:50:00,45.56,45.58,45.53,45.57,100114.46526764672,29.3791,29.392,29.3597,29.3855,100114.4653
2015-11-30 15:55:00,45.57,45.6,45.53,45.54,440572.3263382336,29.3855,29.4049,29.3597,29.3662,440572.3263
2015-12-01 09:30:00,45.57,45.73,45.57,45.73,269376.05207047466,29.3855,29.4887,29.3855,29.4887,269376.0521
2015-12-01 09:35:00,45.72,46.0,45.72,45.95,103381.21422960384,29.4822,29.6628,29.4822,29.6305,103381.2142
2015-12-01 09:40:00,45.95,45.97,45.85,45.86,80722.70227808326,29.6305,29.6434,29.5661,29.5725,80722.7023
2015-12-01 09:45:00,45.87,46.09,45.87,46.03,119334.53035574008,29.579,29.7208,29.579,29.6821,119334.5304
2015-12-01 09:50:00,46.04,46.06,45.93,45.96,86857.81618224665,29.6886,29.7015,29.6176,29.637,86857.8162
2015-12-01 09:55:00,45.96,46.02,45.87,45.88,60099.8765570643,29.637,29.6757,29.579,29.5854,60099.8766
2015-12-01 10:00:00,45.87,45.87,45.77,45.79,94248.68140500505,29.579,29.579,29.5145,29.5274,94248.6814
2015-12-01 10:05:00,45.8,45.8,45.7,45.74,99107.84423745931,29.5338,29.5338,29.4693,29.4951,99107.8442
2015-12-01 10:10:00,45.75,45.77,45.69,45.7,78666.81629446751,29.5016,29.5145,29.4629,29.4693,78666.8163
2015-12-01 10:15:00,45.7,45.7,45.55,45.62,97949.72505891594,29.4693,29.4693,29.3726,29.4177,97949.7251
2015-12-01 10:20:00,45.62,45.65,45.6,45.64,61868.477163056894,29.4177,29.4371,29.4049,29.4306,61868.4772
2015-12-01 10:25:00,45.63,45.72,45.62,45.7,38673.54954550555,29.4242,29.4822,29.4177,29.4693,38673.5495
2015-12-01 10:30:00,45.7,45.71,45.66,45.67,98369.43104028728,29.4693,29.4758,29.4435,29.45,98369.431
2015-12-01 10:35:00,45.67,45.73,45.65,45.7,41332.06149702615,29.45,29.4887,29.4371,29.4693,41332.0615
2015-12-01 10:40:00,45.69,45.77,45.68,45.73,41185.052182695545,29.4629,29.5145,29.4564,29.4887,41185.0522
2015-12-01 10:45:00,45.74,45.78,45.71,45.77,34743.5753563012,29.4951,29.5209,29.4758,29.5145,34743.5754
2015-12-01 10:50:00,45.78,45.78,45.74,45.76,48733.0265963416,29.5209,29.5209,29.4951,29.508,48733.0266
2015-12-01 10:55:00,45.76,45.78,45.74,45.77,24880.48479407474,29.508,29.5209,29.4951,29.5145,24880.4848
2015-12-01 11:00:00,45.77,45.77,45.71,45.73,78747.61530692402,29.5145,29.5145,29.4758,29.4887,78747.6153
2015-12-01 11:05:00,45.73,45.74,45.63,45.65,38078.7790371451,29.4887,29.4951,29.4242,29.4371,38078.779
2015-12-01 11:10:00,45.65,45.68,45.6,45.64,37975.53585456178,29.4371,29.4564,29.4049,29.4306,37975.5359
2015-12-01 11:15:00,45.63,45.67,45.61,45.63,62790.932555268766,29.4242,29.45,29.4113,29.4242,62790.9326
2015-12-01 11:20:00,45.62,45.65,45.59,45.65,89310.96397710695,29.4177,29.4371,29.3984,29.4371,89310.964
2015-12-01 11:25:00,45.64,45.68,45.58,45.67,81330.9392885198,29.4306,29.4564,29.392,29.45,81330.9393
2015-12-01 11:30:00,45.68,45.7,45.61,45.62,31685.5571765234,29.4564,29.4693,29.4113,29.4177,31685.5572
2015-12-01 11:35:00,45.62,45.63,45.55,45.55,25707.55246324767,29.4177,29.4242,29.3726,29.3726,25707.5525
2015-12-01 11:40:00,45.56,45.59,45.55,45.57,21581.191785433733,29.3791,29.3984,29.3726,29.3855,21581.1918
2015-12-01 11:45:00,45.58,45.66,45.56,45.65,38280.77656828638,29.392,29.4435,29.3791,29.4371,38280.7766
2015-12-01 11:50:00,45.65,45.67,45.62,45.62,28569.18415441589,29.4371,29.45,29.4177,29.4177,28569.1842
2015-12-01 11:55:00,45.62,45.65,45.59,45.64,47727.52777466053,29.4177,29.4371,29.3984,29.4306,47727.5278
2015-12-01 12:00:00,45.65,45.69,45.65,45.65,32280.32768488385,29.4371,29.4629,29.4371,29.4371,32280.3277
2015-12-01 12:05:00,45.64,45.67,45.63,45.64,17775.782740433173,29.4306,29.45,29.4242,29.4306,17775.7827
2015-12-01 12:10:00,45.65,45.68,45.62,45.65,41040.28728537762,29.4371,29.4564,29.4177,29.4371,41040.2873
2015-12-01 12:15:00,45.65,45.66,45.6,45.62,53478.84636965548,29.4371,29.4435,29.4049,29.4177,53478.8464
2015-12-01 12:20:00,45.61,45.63,45.61,45.62,41015.59869823813,29.4113,29.4242,29.4113,29.4177,41015.5987
2015-12-01 12:25:00,45.62,45.63,45.58,45.59,36239.479295253055,29.4177,29.4242,29.392,29.3984,36239.4793
2015-12-01 12:30:00,45.6,45.62,45.55,45.55,33407.02502524969,29.4049,29.4177,29.3726,29.3726,33407.025
2015-12-01 12:35:00,45.55,45.6,45.54,45.6,35565.031982942426,29.3726,29.4049,29.3662,29.4049,35565.032
2015-12-01 12:40:00,45.6,45.66,45.59,45.62,21196.27426775895,29.4049,29.4435,29.3984,29.4177,21196.2743
2015-12-01 12:45:00,45.62,45.66,45.62,45.65,22660.75636853327,29.4177,29.4435,29.4177,29.4371,22660.7564
2015-12-01 12:50:00,45.65,45.71,45.65,45.7,19242.509258220176,29.4371,29.4758,29.4371,29.4693,19242.5093
2015-12-01 12:55:00,45.7,45.71,45.68,45.69,17154.079227920545,29.4693,29.4758,29.4564,29.4629,17154.0792
2015-12-01 13:00:00,45.69,45.69,45.64,45.66,22943.552912131072,29.4629,29.4629,29.4306,29.4435,22943.5529
2015-12-01 13:05:00,45.66,45.69,45.65,45.66,18033.89069689148,29.4435,29.4629,29.4371,29.4435,18033.8907
2015-12-01 13:10:00,45.67,45.68,45.63,45.65,28945.12400403995,29.45,29.4564,29.4242,29.4371,28945.124
2015-12-01 13:15:00,45.65,45.69,45.62,45.66,39680.17057569296,29.4371,29.4629,29.4177,29.4435,39680.1706
2015-12-01 13:20:00,45.66,45.7,45.66,45.69,16865.671641791043,29.4435,29.4693,29.4435,29.4629,16865.6716
2015-12-01 13:25:00,45.68,45.7,45.64,45.66,14374.368757715183,29.4564,29.4693,29.4306,29.4435,14374.3688
2015-12-01 13:30:00,45.66,45.67,45.62,45.64,37749.971944787336,29.4435,29.45,29.4177,29.4306,37749.9719
2015-12-01 13:35:00,45.64,45.72,45.64,45.69,26598.58601728201,29.4306,29.4822,29.4306,29.4629,26598.586
2015-12-01 13:40:00,45.69,45.72,45.69,45.7,18700.482549657725,29.4629,29.4822,29.4629,29.4693,18700.4825
2015-12-01 13:45:00,45.7,45.73,45.68,45.71,34956.794972505886,29.4693,29.4887,29.4564,29.4758,34956.795
2015-12-01 13:50:00,45.71,45.73,45.7,45.71,20187.40882055886,29.4758,29.4887,29.4693,29.4758,20187.4088
2015-12-01 13:55:00,45.71,45.75,45.69,45.7,27974.41364605544,29.4758,29.5016,29.4629,29.4693,27974.4136
2015-12-01 14:00:00,45.7,45.76,45.7,45.73,27522.163618000224,29.4693,29.508,29.4693,29.4887,27522.1636
2015-12-01 14:05:00,45.73,45.75,45.71,45.73,22762.877342610256,29.4887,29.5016,29.4758,29.4887,22762.8773
2015-12-01 14:10:00,45.73,45.76,45.71,45.73,29239.14263270116,29.4887,29.508,29.4758,29.4887,29239.1426
2015-12-01 14:15:00,45.73,45.79,45.73,45.76,31059.36482998541,29.4887,29.5274,29.4887,29.508,31059.3648
2015-12-01 14:20:00,45.77,45.82,45.76,45.81,25542.58781281562,29.5145,29.5467,29.508,29.5403,25542.5878
2015-12-01 14:25:00,45.81,45.81,45.78,45.78,50168.331275951066,29.5403,29.5403,29.5209,29.5209,50168.3313
2015-12-01 14:30:00,45.78,45.78,45.75,45.78,59020.31197396476,29.5209,29.5209,29.5016,29.5209,59020.312
2015-12-01 14:35:00,45.78,45.81,45.77,45.8,47441.364605543706,29.5209,29.5403,29.5145,29.5338,47441.3646
2015-12-01 14:40:00,45.79,45.82,45.78,45.81,51778.700482549655,29.5274,29.5467,29.5209,29.5403,51778.7005
2015-12-01 14:45:00,45.81,45.86,45.81,45.86,70190.77544607788,29.5403,29.5725,29.5403,29.5725,70190.7754
2015-12-01 14:50:00,45.86,45.89,45.85,45.88,65946.58287509819,29.5725,29.5919,29.5661,29.5854,65946.5829
2015-12-01 14:55:00,45.88,45.89,45.84,45.86,66577.26405566154,29.5854,29.5919,29.5596,29.5725,66577.2641
2015-12-01 15:00:00,45.86,45.86,45.81,45.83,44146.56043092806,29.5725,29.5725,29.5403,29.5532,44146.5604
2015-12-01 15:05:00,45.83,45.85,45.82,45.84,38092.24553922119,29.5532,29.5661,29.5467,29.5596,38092.2455
2015-12-01 15:10:00,45.84,45.86,45.82,45.85,44298.05857928403,29.5596,29.5725,29.5467,29.5661,44298.0586
2015-12-01 15:15:00,45.86,45.86,45.84,45.85,37876.78150600381,29.5725,29.5725,29.5596,29.5661,37876.7815
2015-12-01 15:20:00,45.86,45.89,45.85,45.86,59838.40197508697,29.5725,29.5919,29.5661,29.5725,59838.402
2015-12-01 15:25:00,45.86,45.92,45.85,45.91,44657.16530131298,29.5725,29.6112,29.5661,29.6048,44657.1653
2015-12-01 15:30:00,45.91,45.96,45.87,45.94,105948.82729211087,29.6048,29.637,29.579,29.6241,105948.8273
2015-12-01 15:35:00,45.94,45.95,45.92,45.95,102603.5237347099,29.6241,29.6305,29.6112,29.6305,102603.5237
2015-12-01 15:40:00,45.95,45.95,45.91,45.94,101282.68432274715,29.6305,29.6305,29.6048,29.6241,101282.6843
2015-12-01 15:45:00,45.95,45.98,45.91,45.92,137034.0029177421,29.6305,29.6499,29.6048,29.6112,137034.0029
2015-12-01 15:50:00,45.92,45.95,45.91,45.92,134377.7353832342,29.6112,29.6305,29.6048,29.6112,134377.7354
2015-12-01 15:55:00,45.91,46.0,45.91,45.95,403051.2849287397,29.6048,29.6628,29.6048,29.6305,403051.2849
2015-12-02 09:30:00,45.99,46.07,45.85,45.97,165580.7429020312,29.6563,29.7079,29.5661,29.6434,165580.7429
2015-12-02 09:35:00,45.97,46.05,45.92,45.98,217391.98743126472,29.6434,29.695,29.6112,29.6499,217391.9874
2015-12-02 09:40:00,45.98,46.1,45.96,46.07,48140.50050499383,29.6499,29.7273,29.637,29.7079,48140.5005
2015-12-02 09:45:00,46.07,46.07,45.99,45.99,49560.094265514526,29.7079,29.7079,29.6563,29.6563,49560.0943
2015-12-02 09:50:00,46.0,46.07,45.95,45.95,68789.13702165862,29.6628,29.7079,29.6305,29.6305,68789.137
2015-12-02 09:55:00,45.95,46.01,45.94,46.0,40608.23701043654,29.6305,29.6692,29.6241,29.6628,40608.237
2015-12-02 10:00:00,46.0,46.05,45.95,45.95,108230.27718550108,29.6628,29.695,29.6305,29.6305,108230.2772
2015-12-02 10:05:00,45.95,45.95,45.87,45.88,138265.0656491976,29.6305,29.6305,29.579,29.5854,138265.0656
2015-12-02 10:10:00,45.88,45.9,45.82,45.87,26958.814947817304,29.5854,29.5983,29.5467,29.579,26958.8149
2015-12-02 10:15:00,45.87,45.94,45.83,45.91,52508.13601167096,29.579,29.6241,29.5532,29.6048,52508.136
2015-12-02 10:20:00,45.91,45.95,45.86,45.88,172327.46044215013,29.6048,29.6305,29.5725,29.5854,172327.4604
2015-12-02 10:25:00,45.87,45.93,45.85,45.92,90988.66569408595,29.579,29.6176,29.5661,29.6112,90988.6657
2015-12-02 10:30:00,45.92,45.96,45.91,45.93,176003.81550892154,29.6112,29.637,29.6048,29.6176,176003.8155
2015-12-02 10:35:00,45.92,45.95,45.89,45.9,47626.529009089885,29.6112,29.6305,29.5919,29.5983,47626.529
2015-12-02 10:40:00,45.89,45.96,45.88,45.96,182733.6999214454,29.5919,29.637,29.5854,29.637,182733.6999
2015-12-02 10:45:00,45.95,45.95,45.89,45.91,39704.85916283245,29.6305,29.6305,29.5919,29.6048,39704.8592
2015-12-02 10:50:00,45.91,45.95,45.88,45.89,64672.87622040175,29.6048,29.6305,29.5854,29.5919,64672.8762
2015-12-02 10:55:00,45.89,45.92,45.87,45.89,58675.79396251823,29.5919,29.6112,29.579,29.5919,58675.794
2015-12-02 11:00:00,45.88,45.89,45.78,45.79,114721.1311861744,29.5854,29.5919,29.5209,29.5274,114721.1312
2015-12-02 11:05:00,45.79,45.84,45.78,45.8,28977.668050723823,29.5274,29.5596,29.5209,29.5338,28977.6681
2015-12-02 11:10:00,45.79,45.81,45.74,45.74,63896.30793401413,29.5274,29.5403,29.4951,29.4951,63896.3079
2015-12-02 11:15:00,45.75,45.76,45.7,45.74,48620.80574570755,29.5016,29.508,29.4693,29.4951,48620.8057
2015-12-02 11:20:00,45.74,45.75,45.7,45.74,40614.97026147458,29.4951,29.5016,29.4693,29.4951,40614.9703
2015-12-02 11:25:00,45.74,45.76,45.72,45.72,35881.49478173044,29.4951,29.508,29.4822,29.4822,35881.4948
2015-12-02 11:30:00,45.72,45.73,45.68,45.72,69390.64078105711,29.4822,29.4887,29.4564,29.4822,69390.6408
2015-12-02 11:35:00,45.72,45.73,45.69,45.7,61915.60992032319,29.4822,29.4887,29.4629,29.4693,61915.6099
2015-12-02 11:40:00,45.71,45.73,45.64,45.64,39285.15318146112,29.4758,29.4887,29.4306,29.4306,39285.1532
2015-12-02 11:45:00,45.64,45.65,45.62,45.62,38519.806980136906,29.4306,29.4371,29.4177,29.4177,38519.807
2015-12-02 11:50:00,45.61,45.62,45.59,45.6,40396.139602738185,29.4113,29.4177,29.3984,29.4049,40396.1396
2015-12-02 11:55:00,45.6,45.63,45.59,45.61,44588.71058242621,29.4049,29.4242,29.3984,29.4113,44588.7106
2015-12-02 12:00:00,45.61,45.64,45.59,45.64,43653.91089664459,29.4113,29.4306,29.3984,29.4306,43653.9109
2015-12-02 12:05:00,45.65,45.69,45.63,45.65,46226.01279317697,29.4371,29.4629,29.4242,29.4371,46226.0128
2015-12-02 12:10:00,45.66,45.66,45.62,45.64,54158.90472449781,29.4435,29.4435,29.4177,29.4306,54158.9047
2015-12-02 12:15:00,45.63,45.68,45.63,45.64,46411.17719672315,29.4242,29.4564,29.4242,29.4306,46411.1772
2015-12-02 12:20:00,45.64,45.66,45.63,45.65,28820.55885983616,29.4306,29.4435,29.4242,29.4371,28820.5589
2015-12-02 12:25:00,45.65,45.72,45.62,45.72,62160.25137470542,29.4371,29.4822,29.4177,29.4822,62160.2514
2015-12-02 12:30:00,45.72,45.75,45.7,45.74,59746.38087756705,29.4822,29.5016,29.4693,29.4951,59746.3809
2015-12-02 12:35:00,45.74,45.78,45.72,45.78,46718.66232746044,29.4951,29.5209,29.4822,29.5209,46718.6623
2015-12-02 12:40:00,45.78,45.81,45.77,45.81,73504.65716530131,29.5209,29.5403,29.5145,29.5403,73504.6572
2015-12-02 12:45:00,45.81,45.81,45.78,45.79,61399.394007406576,29.5403,29.5403,29.5209,29.5274,61399.394
2015-12-02 12:50:00,45.79,45.79,45.71,45.73,39346.87464930984,29.5274,29.5274,29.4758,29.4887,39346.8746
2015-12-02 12:55:00,45.73,45.76,45.73,45.74,24847.940747390865,29.4887,29.508,29.4887,29.4951,24847.9407
2015-12-02 13:00:00,45.74,45.74,45.7,45.73,20800.13466502076,29.4951,29.4951,29.4693,29.4887,20800.1347
2015-12-02 13:05:00,45.72,45.78,45.72,45.75,54140.94938839636,29.4822,29.5209,29.4822,29.5016,54140.9494
2015-12-02 13:10:00,45.75,45.78,45.72,45.75,29501.739423184827,29.5016,29.5209,29.4822,29.5016,29501.7394
2015-12-02 13:15:00,45.75,45.78,45.73,45.77,28396.36404443945,29.5016,29.5209,29.4887,29.5145,28396.364
2015-12-02 13:20:00,45.77,45.86,45.76,45.86,38588.26169902368,29.5145,29.5725,29.508,29.5725,38588.2617
2015-12-02 13:25:00,45.86,45.92,45.85,45.9,47490.74177982269,29.5725,29.6112,29.5661,29.5983,47490.7418
2015-12-02 13:30:00,45.89,45.91,45.84,45.86,44496.689484906296,29.5919,29.6048,29.5596,29.5725,44496.6895
2015-12-02 13:35:00,45.86,45.87,45.79,45.79,55460.666591852765,29.5725,29.579,29.5274,29.5274,55460.6666
2015-12-02 13:40:00,45.8,45.8,45.75,45.75,35668.27516552575,29.5338,29.5338,29.5016,29.5016,35668.2752
2015-12-02 13:45:00,45.74,45.74,45.7,45.73,45488.72180451128,29.4951,29.4951,29.4693,29.4887,45488.7218
2015-12-02 13:50:00,45.72,45.75,45.66,45.66,98716.19346874648,29.4822,29.5016,29.4435,29.4435,98716.1935
2015-12-02 13:55:00,45.67,45.67,45.63,45.64,52496.91392660756,29.45,29.45,29.4242,29.4306,52496.9139
2015-12-02 14:00:00,45.64,45.66,45.61,45.62,74354.16900460105,29.4306,29.4435,29.4113,29.4177,74354.169
2015-12-02 14:05:00,45.62,45.65,45.62,45.64,52364.49332285939,29.4177,29.4371,29.4177,29.4306,52364.4933
2015-12-02 14:10:00,45.64,45.64,45.6,45.6,55006.17214678487,29.4306,29.4306,29.4049,29.4049,55006.1721
2015-12-02 14:15:00,45.6,45.62,45.55,45.59,34776.119402985074,29.4049,29.4177,29.3726,29.3984,34776.1194
2015-12-02 14:20:00,45.58,45.61,45.55,45.58,35046.571653013125,29.392,29.4113,29.3726,29.392,35046.5717
2015-12-02 14:25:00,45.58,45.59,45.53,45.57,41950.39838401975,29.392,29.3984,29.3597,29.3855,41950.3984
2015-12-02 14:30:00,45.56,45.57,45.52,45.54,59599.37156323645,29.3791,29.3855,29.3533,29.3662,59599.3716
2015-12-02 14:35:00,45.55,45.57,45.53,45.54,28032.76848838514,29.3726,29.3855,29.3597,29.3662,28032.7685
2015-12-02 14:40:00,45.54,45.54,45.46,45.47,80573.44854673998,29.3662,29.3662,29.3146,29.321,80573.4485
2015-12-02 14:45:00,45.46,45.46,45.39,45.46,87536.75232858265,29.3146,29.3146,29.2694,29.3146,87536.7523
2015-12-02 14:50:00,45.46,45.47,45.45,45.46,27677.02839187521,29.3146,29.321,29.3081,29.3146,27677.0284
2015-12-02 14:55:00,45.46,45.46,45.38,45.41,63968.129278419925,29.3146,29.3146,29.263,29.2823,63968.1293
2015-12-02 15:00:00,45.42,45.44,45.38,45.43,46450.45449444507,29.2888,29.3017,29.263,29.2952,46450.4545
2015-12-02 15:05:00,45.44,45.46,45.4,45.41,109345.7524408035,29.3017,29.3146,29.2759,29.2823,109345.7524
2015-12-02 15:10:00,45.4,45.42,45.34,45.35,98103.4676242846,29.2759,29.2888,29.2372,29.2436,98103.4676
2015-12-02 15:15:00,45.35,45.37,45.31,45.35,125284.4798563573,29.2436,29.2565,29.2178,29.2436,125284.4799
2015-12-02 15:20:00,45.35,45.35,45.3,45.32,118814.94781730443,29.2436,29.2436,29.2114,29.2243,118814.9478
2015-12-02 15:25:00,45.32,45.37,45.3,45.31,79591.51610369206,29.2243,29.2565,29.2114,29.2178,79591.5161
2015-12-02 15:30:00,45.31,45.32,45.26,45.32,132694.42262372348,29.2178,29.2243,29.1856,29.2243,132694.4226
2015-12-02 15:35:00,45.31,45.31,45.23,45.26,148084.39007967678,29.2178,29.2178,29.1663,29.1856,148084.3901
2015-12-02 15:40:00,45.26,45.3,45.25,45.29,152065.9858601728,29.1856,29.2114,29.1792,29.205,152065.9859
2015-12-02 15:45:00,45.29,45.3,45.23,45.24,145113.90416339354,29.205,29.2114,29.1663,29.1727,145113.9042
2015-12-02 15:50:00,45.23,45.29,45.22,45.29,169806.98013690943,29.1663,29.205,29.1598,29.205,169806.9801
2015-12-02 15:55:00,45.29,45.32,45.24,45.31,336149.7026147458,29.205,29.2243,29.1727,29.2178,336149.7026
2015-12-03 09:30:00,45.62,45.65,45.31,45.37,228127.03400291773,29.4177,29.4371,29.2178,29.2565,228127.034
2015-12-03 09:35:00,45.38,45.5,45.33,45.43,119468.0731679946,29.263,29.3404,29.2307,29.2952,119468.0732
2015-12-03 09:40:00,45.43,45.45,45.19,45.34,64114.01638424419,29.2952,29.3081,29.1405,29.2372,64114.0164
2015-12-03 09:45:00,45.34,45.34,45.15,45.15,182850.4096061048,29.2372,29.2372,29.1147,29.1147,182850.4096
2015-12-03 09:50:00,45.15,45.16,45.05,45.12,97812.8156211424,29.1147,29.1211,29.0502,29.0953,97812.8156
2015-12-03 09:55:00,45.11,45.2,45.11,45.12,41204.12972730333,29.0889,29.1469,29.0889,29.0953,41204.1297
2015-12-03 10:00:00,45.13,45.13,44.9,44.91,76243.96812927842,29.1018,29.1018,28.9535,28.9599,76243.9681
2015-12-03 10:05:00,44.91,44.93,44.81,44.81,110846.14521378072,28.9599,28.9728,28.8954,28.8954,110846.1452
2015-12-03 10:10:00,44.81,44.95,44.81,44.95,73602.28930535293,28.8954,28.9857,28.8954,28.9857,73602.2893
2015-12-03 10:15:00,44.95,45.01,44.89,44.9,150739.53540567835,28.9857,29.0244,28.947,28.9535,150739.5354
2015-12-03 10:20:00,44.89,44.89,44.81,44.88,114831.10761979576,28.947,28.947,28.8954,28.9406,114831.1076
2015-12-03 10:25:00,44.87,44.89,44.83,44.87,200761.9795758052,28.9341,28.947,28.9083,28.9341,200761.9796
2015-12-03 10:30:00,44.87,44.96,44.84,44.93,80993.15452811132,28.9341,28.9922,28.9148,28.9728,80993.1545
2015-12-03 10:35:00,44.92,44.93,44.79,44.79,41226.57389743014,28.9664,28.9728,28.8825,28.8825,41226.5739
2015-12-03 10:40:00,44.79,44.84,44.78,44.82,111286.0509482662,28.8825,28.9148,28.8761,28.9019,111286.0509
2015-12-03 10:45:00,44.81,44.83,44.77,44.79,71081.80900011222,28.8954,28.9083,28.8696,28.8825,71081.809
2015-12-03 10:50:00,44.8,44.8,44.74,44.75,153433.95802940187,28.889,28.889,28.8503,28.8567,153433.958
2015-12-03 10:55:00,44.76,44.77,44.68,44.68,129351.3634833352,28.8632,28.8696,28.8116,28.8116,129351.3635
2015-12-03 11:00:00,44.69,44.82,44.67,44.8,56871.282684322745,28.818,28.9019,28.8051,28.889,56871.2827
2015-12-03 11:05:00,44.8,44.93,44.76,44.92,56467.287622040174,28.889,28.9728,28.8632,28.9664,56467.2876
2015-12-03 11:10:00,44.92,44.99,44.92,44.98,112416.11491415104,28.9664,29.0115,28.9664,29.005,112416.1149
2015-12-03 11:15:00,44.98,44.99,44.92,44.95,47528.89686903827,29.005,29.0115,28.9664,28.9857,47528.8969
2015-12-03 11:20:00,44.95,44.96,44.87,44.9,49835.035349567945,28.9857,28.9922,28.9341,28.9535,49835.0353
2015-12-03 11:25:00,44.89,45.0,44.88,44.99,46794.9725058916,28.947,29.0179,28.9406,29.0115,46794.9725
2015-12-03 11:30:00,45.0,45.02,44.94,44.95,61447.64897317921,29.0179,29.0308,28.9793,28.9857,61447.649
2015-12-03 11:35:00,44.94,44.96,44.9,44.94,37589.49612838065,28.9793,28.9922,28.9535,28.9793,37589.4961
2015-12-03 11:40:00,44.95,44.96,44.86,44.88,57432.386937492985,28.9857,28.9922,28.9277,28.9406,57432.3869
2015-12-03 11:45:00,44.88,44.89,44.83,44.88,30942.655145326,28.9406,28.947,28.9083,28.9406,30942.6551
2015-12-03 11:50:00,44.88,44.92,44.88,44.92,30157.109190887662,28.9406,28.9664,28.9406,28.9664,30157.1092
2015-12-03 11:55:00,44.92,45.01,44.89,45.01,51619.34687464931,28.9664,29.0244,28.947,29.0244,51619.3469
2015-12-03 12:00:00,45.0,45.03,44.95,44.97,38028.27965435978,29.0179,29.0373,28.9857,28.9986,38028.2797
2015-12-03 12:05:00,44.97,45.02,44.95,44.96,47689.37268544496,28.9986,29.0308,28.9857,28.9922,47689.3727
2015-12-03 12:10:00,44.96,44.97,44.89,44.93,43328.47042980586,28.9922,28.9986,28.947,28.9728,43328.4704
2015-12-03 12:15:00,44.93,44.93,44.86,44.87,50868.58938390753,28.9728,28.9728,28.9277,28.9341,50868.5894
2015-12-03 12:20:00,44.87,44.88,44.79,44.8,143097.29547749972,28.9341,28.9406,28.8825,28.889,143097.2955
2015-12-03 12:25:00,44.8,44.81,44.69,44.7,76603.07485130736,28.889,28.8954,28.818,28.8245,76603.0749
2015-12-03 12:30:00,44.71,44.72,44.69,44.72,103462.01324206036,28.8309,28.8374,28.818,28.8374,103462.0132
2015-12-03 12:35:00,44.72,44.75,44.71,44.72,48564.69532039053,28.8374,28.8567,28.8309,28.8374,48564.6953
2015-12-03 12:40:00,44.72,44.76,44.72,44.72,99153.85478621928,28.8374,28.8632,28.8374,28.8374,99153.8548
2015-12-03 12:45:00,44.72,44.75,44.7,44.73,91956.00942655143,28.8374,28.8567,28.8245,28.8438,91956.0094
2015-12-03 12:50:00,44.73,44.73,44.63,44.65,87889.12579957355,28.8438,28.8438,28.7794,28.7923,87889.1258
2015-12-03 12:55:00,44.65,44.67,44.62,44.63,75212.65851195152,28.7923,28.8051,28.7729,28.7794,75212.6585
2015-12-03 13:00:00,44.64,44.64,44.58,44.62,53394.680731679946,28.7858,28.7858,28.7471,28.7729,53394.6807
2015-12-03 13:05:00,44.62,44.76,44.61,44.73,72287.0609359219,28.7729,28.8632,28.7665,28.8438,72287.0609
2015-12-03 13:10:00,44.72,44.74,44.69,44.69,32445.2923353159,28.8374,28.8503,28.818,28.818,32445.2923
2015-12-03 13:15:00,44.68,44.74,44.68,44.74,27222.533946807314,28.8116,28.8503,28.8116,28.8503,27222.5339
2015-12-03 13:20:00,44.74,44.79,44.71,44.77,43075.97351587925,28.8503,28.8825,28.8309,28.8696,43075.9735
2015-12-03 13:25:00,44.77,44.79,44.74,44.77,42103.01874088206,28.8696,28.8825,28.8503,28.8696,42103.0187
2015-12-03 13:30:00,44.77,44.79,44.73,44.75,55124.00403995062,28.8696,28.8825,28.8438,28.8567,55124.004
2015-12-03 13:35:00,44.75,44.76,44.68,44.7,48504.09606104814,28.8567,28.8632,28.8116,28.8245,48504.0961
2015-12-03 13:40:00,44.7,44.72,44.66,44.71,38464.81876332622,28.8245,28.8374,28.7987,28.8309,38464.8188
2015-12-03 13:45:00,44.72,44.72,44.58,44.58,42751.65525754685,28.8374,28.8374,28.7471,28.7471,42751.6553
2015-12-03 13:50:00,44.59,44.62,44.58,44.6,87835.25979126921,28.7536,28.7729,28.7471,28.76,87835.2598
2015-12-03 13:55:00,44.6,44.61,44.56,44.56,65303.557400965095,28.76,28.7665,28.7342,28.7342,65303.5574
2015-12-03 14:00:00,44.56,44.58,44.55,44.55,111755.1341039165,28.7342,28.7471,28.7278,28.7278,111755.1341
2015-12-03 14:05:00,44.55,44.63,44.55,44.59,110738.41319717203,28.7278,28.7794,28.7278,28.7536,110738.4132
2015-12-03 14:10:00,44.59,44.65,44.59,44.62,57468.29760969588,28.7536,28.7923,28.7536,28.7729,57468.2976
2015-12-03 14:15:00,44.63,44.64,44.6,44.6,40741.77982269105,28.7794,28.7858,28.76,28.76,40741.7798
2015-12-03 14:20:00,44.6,44.63,44.55,44.55,114865.8960834923,28.76,28.7794,28.7278,28.7278,114865.8961
2015-12-03 14:25:00,44.55,44.57,44.53,44.53,195935.3607900348,28.7278,28.7407,28.7149,28.7149,195935.3608
2015-12-03 14:30:00,44.53,44.56,44.45,44.48,202741.55538098977,28.7149,28.7342,28.6633,28.6826,202741.5554
2015-12-03 14:35:00,44.47,44.51,44.45,44.46,137840.8708338009,28.6762,28.702,28.6633,28.6697,137840.8708
2015-12-03 14:40:00,44.46,44.47,44.35,44.44,115562.78756592974,28.6697,28.6762,28.5988,28.6568,115562.7876
2015-12-03 14:45:00,44.44,44.47,44.39,44.47,72200.65088093367,28.6568,28.6762,28.6246,28.6762,72200.6509
2015-12-03 14:50:00,44.46,44.52,44.45,44.51,98254.96577264056,28.6697,28.7084,28.6633,28.702,98254.9658
2015-12-03 14:55:00,44.52,44.56,44.49,44.56,89740.76983503535,28.7084,28.7342,28.6891,28.7342,89740.7698
2015-12-03 15:00:00,44.56,44.56,44.52,44.56,136681.6294467512,28.7342,28.7342,28.7084,28.7342,136681.6294
2015-12-03 15:05:00,44.55,44.56,44.48,44.48,104737.9643137695,28.7278,28.7342,28.6826,28.6826,104737.9643
2015-12-03 15:10:00,44.47,44.53,44.47,44.52,184675.1206374144,28.6762,28.7149,28.6762,28.7084,184675.1206
2015-12-03 15:15:00,44.52,44.56,44.51,44.54,139420.9404107283,28.7084,28.7342,28.702,28.7213,139420.9404
2015-12-03 15:20:00,44.54,44.65,44.51,44.65,114987.09460217708,28.7213,28.7923,28.702,28.7923,114987.0946
2015-12-03 15:25:00,44.65,44.65,44.5,44.54,90705.86915048816,28.7923,28.7923,28.6955,28.7213,90705.8692
2015-12-03 15:30:00,44.54,44.56,44.47,44.56,122664.12299405228,28.7213,28.7342,28.6762,28.7342,122664.123
2015-12-03 15:35:00,44.55,44.69,44.53,44.67,160836.04533722365,28.7278,28.818,28.7149,28.8051,160836.0453
2015-12-03 15:40:00,44.67,44.68,44.56,44.56,122406.01503759398,28.8051,28.8116,28.7342,28.7342,122406.015
2015-12-03 15:45:00,44.56,44.61,44.52,44.61,210966.2215239592,28.7342,28.7665,28.7084,28.7665,210966.2215
2015-12-03 15:50:00,44.6,44.69,44.57,44.64,193490.0684547189,28.76,28.818,28.7407,28.7858,193490.0685
2015-12-03 15:55:00,44.64,44.64,44.54,44.62,386885.8713949052,28.7858,28.7858,28.7213,28.7729,386885.8714
2015-12-04 09:30:00,44.83,45.17,44.8,44.81,128520.92918864323,28.9083,29.1276,28.889,28.8954,128520.9292
2015-12-04 09:35:00,44.84,44.84,44.46,44.56,199011.33430591403,28.9148,28.9148,28.6697,28.7342,199011.3343
2015-12-04 09:40:00,44.56,44.81,44.56,44.79,46853.3273482213,28.7342,28.8954,28.7342,28.8825,46853.3273
2015-12-04 09:45:00,44.81,45.06,44.79,45.05,68759.95960049376,28.8954,29.0566,28.8825,29.0502,68759.9596
2015-12-04 09:50:00,45.05,45.07,44.97,45.0,58554.59544383346,29.0502,29.0631,28.9986,29.0179,58554.5954
2015-12-04 09:55:00,45.0,45.05,44.95,44.97,96609.8081023454,29.0179,29.0502,28.9857,28.9986,96609.8081
2015-12-04 10:00:00,44.97,45.08,44.96,45.05,53182.58332398159,28.9986,29.0695,28.9922,29.0502,53182.5833
2015-12-04 10:05:00,45.04,45.07,45.01,45.03,52425.09258220177,29.0437,29.0631,29.0244,29.0373,52425.0926
2015-12-04 10:10:00,45.03,45.04,44.96,45.0,157543.4855796207,29.0373,29.0437,28.9922,29.0179,157543.4856
2015-12-04 10:15:00,45.0,45.01,44.96,44.99,87800.47132757265,29.0179,29.0244,28.9922,29.0115,87800.4713
2015-12-04 10:20:00,44.99,45.09,44.99,45.09,55712.04129727304,29.0115,29.076,29.0115,29.076,55712.0413
2015-12-04 10:25:00,45.09,45.2,45.08,45.18,63171.36123891819,29.076,29.1469,29.0695,29.134,63171.3612
2015-12-04 10:30:00,45.19,45.28,45.16,45.27,56487.4873751543,29.1405,29.1985,29.1211,29.1921,56487.4874
2015-12-04 10:35:00,45.28,45.46,45.28,45.44,156114.91415104925,29.1985,29.3146,29.1985,29.3017,156114.9142
2015-12-04 10:40:00,45.44,45.46,45.38,45.45,104289.08091123332,29.3017,29.3146,29.263,29.3081,104289.0809
2015-12-04 10:45:00,45.45,45.51,45.44,45.49,97136.1238918191,29.3081,29.3468,29.3017,29.3339,97136.1239
2015-12-04 10:50:00,45.5,45.56,45.48,45.54,76592.97497475031,29.3404,29.3791,29.3275,29.3662,76592.975
2015-12-04 10:55:00,45.54,45.61,45.54,45.59,108000.22444170126,29.3662,29.4113,29.3662,29.3984,108000.2244
2015-12-04 11:00:00,45.59,45.63,45.58,45.63,67238.24486589608,29.3984,29.4242,29.392,29.4242,67238.2449
2015-12-04 11:05:00,45.63,45.65,45.55,45.58,70500.50499382785,29.4242,29.4371,29.3726,29.392,70500.505
2015-12-04 11:10:00,45.57,45.66,45.54,45.61,91025.6985747952,29.3855,29.4435,29.3662,29.4113,91025.6986
2015-12-04 11:15:00,45.61,45.67,45.55,45.58,87872.29267197844,29.4113,29.45,29.3726,29.392,87872.2927
2015-12-04 11:20:00,45.58,45.58,45.51,45.55,55405.67837504208,29.392,29.392,29.3468,29.3726,55405.6784
2015-12-04 11:25:00,45.55,45.56,45.43,45.45,50270.45225002805,29.3726,29.3791,29.2952,29.3081,50270.4523
2015-12-04 11:30:00,45.45,45.49,45.42,45.48,31053.75378745371,29.3081,29.3339,29.2888,29.3275,31053.7538
2015-12-04 11:35:00,45.49,45.51,45.41,45.42,43869.374929861966,29.3339,29.3468,29.2823,29.2888,43869.3749
2015-12-04 11:40:00,45.41,45.42,45.31,45.34,43808.77567051958,29.2823,29.2888,29.2178,29.2372,43808.7757
2015-12-04 11:45:00,45.33,45.35,45.24,45.26,48843.003029962965,29.2307,29.2436,29.1727,29.1856,48843.003
2015-12-04 11:50:00,45.27,45.35,45.27,45.3,37311.18841880821,29.1921,29.2436,29.1921,29.2114,37311.1884
2015-12-04 11:55:00,45.29,45.34,45.25,45.25,69721.69229042756,29.205,29.2372,29.1792,29.1792,69721.6923
2015-12-04 12:00:00,45.25,45.25,45.18,45.21,48450.2300527438,29.1792,29.1792,29.134,29.1534,48450.2301
2015-12-04 12:05:00,45.21,45.33,45.21,45.33,27530.019077544606,29.1534,29.2307,29.1534,29.2307,27530.0191
2015-12-04 12:10:00,45.33,45.42,45.33,45.4,28517.562563124226,29.2307,29.2888,29.2307,29.2759,28517.5626
2015-12-04 12:15:00,45.4,45.41,45.34,45.35,28174.16676018404,29.2759,29.2823,29.2372,29.2436,28174.1668
2015-12-04 12:20:00,45.35,45.43,45.35,45.42,33362.13668499607,29.2436,29.2952,29.2436,29.2888,33362.1367
2015-12-04 12:25:00,45.42,45.43,45.3,45.32,64015.262035686224,29.2888,29.2952,29.2114,29.2243,64015.262
2015-12-04 12:30:00,45.32,45.52,45.31,45.5,41199.64089327797,29.2243,29.3533,29.2178,29.3404,41199.6409
2015-12-04 12:35:00,45.51,45.55,45.48,45.53,40252.4969139266,29.3468,29.3726,29.3275,29.3597,40252.4969
2015-12-04 12:40:00,45.54,45.56,45.52,45.52,65364.15666030748,29.3662,29.3791,29.3533,29.3533,65364.1567
2015-12-04 12:45:00,45.53,45.54,45.47,45.52,63075.97351587925,29.3597,29.3662,29.321,29.3533,63075.9735
2015-12-04 12:50:00,45.53,45.54,45.44,45.45,52729.21108742004,29.3597,29.3662,29.3017,29.3081,52729.2111
2015-12-04 12:55:00,45.45,45.53,45.43,45.52,54163.39355852317,29.3081,29.3597,29.2952,29.3533,54163.3936
2015-12-04 13:00:00,45.53,45.55,45.5,45.54,82329.70485916283,29.3597,29.3726,29.3404,29.3662,82329.7049
2015-12-04 13:05:00,45.54,45.59,45.53,45.59,52658.51195152059,29.3662,29.3984,29.3597,29.3984,52658.512
2015-12-04 13:10:00,45.58,45.62,45.53,45.59,71871.84378857592,29.392,29.4177,29.3597,29.3984,71871.8438
2015-12-04 13:15:00,45.59,45.59,45.53,45.54,46493.098417686,29.3984,29.3984,29.3597,29.3662,46493.0984
2015-12-04 13:20:00,45.54,45.58,45.51,45.52,45161.036920659855,29.3662,29.392,29.3468,29.3533,45161.0369
2015-12-04 13:25:00,45.52,45.57,45.52,45.57,54307.03624733475,29.3533,29.3855,29.3533,29.3855,54307.0362
2015-12-04 13:30:00,45.56,45.58,45.54,45.54,40628.43676355066,29.3791,29.392,29.3662,29.3662,40628.4368
2015-12-04 13:35:00,45.54,45.54,45.49,45.52,46981.25911794411,29.3662,29.3662,29.3339,29.3533,46981.2591
2015-12-04 13:40:00,45.52,45.52,45.45,45.49,80141.3982717989,29.3533,29.3533,29.3081,29.3339,80141.3983
2015-12-04 13:45:00,45.48,45.49,45.41,45.45,41268.09561216474,29.3275,29.3339,29.2823,29.3081,41268.0956
2015-12-04 13:50:00,45.44,45.55,45.44,45.55,38553.473235327125,29.3017,29.3726,29.3017,29.3726,38553.4732
2015-12-04 13:55:00,45.55,45.58,45.53,45.54,44410.27942991808,29.3726,29.392,29.3597,29.3662,44410.2794
2015-12-04 14:00:00,45.54,45.56,45.5,45.53,31275.95107170912,29.3662,29.3791,29.3404,29.3597,31275.9511
2015-12-04 14:05:00,45.53,45.53,45.47,45.49,24620.132420603743,29.3597,29.3597,29.321,29.3339,24620.1324
2015-12-04 14:10:00,45.48,45.49,45.46,45.47,19716.081247895858,29.3275,29.3339,29.3146,29.321,19716.0812
2015-12-04 14:15:00,45.46,45.46,45.38,45.38,40509.482661878574,29.3146,29.3146,29.263,29.263,40509.4827
2015-12-04 14:20:00,45.38,45.45,45.38,45.42,31128.94175737852,29.263,29.3081,29.263,29.2888,31128.9418
2015-12-04 14:25:00,45.42,45.52,45.41,45.5,39914.71215351812,29.2888,29.3533,29.2823,29.3404,39914.7122
2015-12-04 14:30:00,45.51,45.52,45.46,45.47,47994.61339916956,29.3468,29.3533,29.3146,29.321,47994.6134
2015-12-04 14:35:00,45.47,45.52,45.47,45.5,47870.04825496577,29.321,29.3533,29.321,29.3404,47870.0483
2015-12-04 14:40:00,45.5,45.52,45.47,45.51,41080.68679160588,29.3404,29.3533,29.321,29.3468,41080.6868
2015-12-04 14:45:00,45.52,45.59,45.47,45.58,77192.23431713611,29.3533,29.3984,29.321,29.392,77192.2343
2015-12-04 14:50:00,45.57,45.62,45.56,45.61,29763.21400516216,29.3855,29.4177,29.3791,29.4113,29763.214
2015-12-04 14:55:00,45.62,45.62,45.56,45.6,28270.67669172932,29.4177,29.4177,29.3791,29.4049,28270.6767
2015-12-04 15:00:00,45.59,45.6,45.54,45.56,49609.47143979351,29.3984,29.4049,29.3662,29.3791,49609.4714
2015-12-04 15:05:00,45.56,45.62,45.56,45.62,51343.28358208955,29.3791,29.4177,29.3791,29.4177,51343.2836
2015-12-04 15:10:00,45.62,45.64,45.58,45.6,51724.83447424531,29.4177,29.4306,29.392,29.4049,51724.8345
2015-12-04 15:15:00,45.61,45.62,45.54,45.56,38872.18045112782,29.4113,29.4177,29.3662,29.3791,38872.1805
2015-12-04 15:20:00,45.56,45.57,45.51,45.51,52977.21916732129,29.3791,29.3855,29.3468,29.3468,52977.2192
2015-12-04 15:25:00,45.51,45.55,45.49,45.53,57517.67478397486,29.3468,29.3726,29.3339,29.3597,57517.6748
2015-12-04 15:30:00,45.53,45.54,45.46,45.47,78394.11962742677,29.3597,29.3662,29.3146,29.321,78394.1196
2015-12-04 15:35:00,45.47,45.48,45.42,45.43,79642.01548647738,29.321,29.3275,29.2888,29.2952,79642.0155
2015-12-04 15:40:00,45.43,45.49,45.42,45.48,126907.19335652563,29.2952,29.3339,29.2888,29.3275,126907.1934
2015-12-04 15:45:00,45.48,45.48,45.43,45.44,88290.87644484345,29.3275,29.3275,29.2952,29.3017,88290.8764
2015-12-04 15:50:00,45.44,45.48,45.43,45.46,106741.10649758724,29.3017,29.3275,29.2952,29.3146,106741.1065
2015-12-04 15:55:00,45.46,45.53,45.46,45.49,275370.8899113455,29.3146,29.3597,29.3146,29.3339,275370.8899
2015-12-07 09:30:00,45.3,45.49,45.29,45.35,151103.13096173268,29.2114,29.3339,29.205,29.2436,151103.131
2015-12-07 09:35:00,45.34,45.37,45.25,45.35,102825.72101896533,29.2372,29.2565,29.1792,29.2436,102825.721
2015-12-07 09:40:00,45.35,45.44,45.31,45.31,72098.5299068567,29.2436,29.3017,29.2178,29.2178,72098.5299
2015-12-07 09:45:00,45.33,45.35,45.22,45.22,59881.04589832791,29.2307,29.2436,29.1598,29.1598,59881.0459
2015-12-07 09:50:00,45.22,45.27,45.2,45.26,44300.30299629671,29.1598,29.1921,29.1469,29.1856,44300.303
2015-12-07 09:55:00,45.26,45.31,45.24,45.26,25322.634945572885,29.1856,29.2178,29.1727,29.1856,25322.6349
2015-12-07 10:00:00,45.27,45.29,45.16,45.21,71155.8747615307,29.1921,29.205,29.1211,29.1534,71155.8748
2015-12-07 10:05:00,45.21,45.27,45.19,45.26,79248.12030075188,29.1534,29.1921,29.1405,29.1856,79248.1203
2015-12-07 10:10:00,45.27,45.27,45.2,45.21,31852.766243968126,29.1921,29.1921,29.1469,29.1534,31852.7662
2015-12-07 10:15:00,45.2,45.25,45.19,45.24,46886.99360341151,29.1469,29.1792,29.1405,29.1727,46886.9936
2015-12-07 10:20:00,45.24,45.24,45.17,45.22,74925.37313432836,29.1727,29.1727,29.1276,29.1598,74925.3731
2015-12-07 10:25:00,45.22,45.25,45.14,45.18,37160.812478958585,29.1598,29.1792,29.1082,29.134,37160.8125
2015-12-07 10:30:00,45.18,45.18,45.03,45.05,41435.30467960947,29.134,29.134,29.0373,29.0502,41435.3047
2015-12-07 10:35:00,45.05,45.12,45.01,45.11,46241.72371226574,29.0502,29.0953,29.0244,29.0889,46241.7237
2015-12-07 10:40:00,45.1,45.11,45.0,45.0,59276.17551341039,29.0824,29.0889,29.0179,29.0179,59276.1755
2015-12-07 10:45:00,45.0,45.01,44.89,44.93,68122.54516889238,29.0179,29.0244,28.947,28.9728,68122.5452
2015-12-07 10:50:00,44.93,44.96,44.9,44.96,68094.48995623387,28.9728,28.9922,28.9535,28.9922,68094.49
2015-12-07 10:55:00,44.96,44.96,44.93,44.96,35673.886208057454,28.9922,28.9922,28.9728,28.9922,35673.8862
2015-12-07 11:00:00,44.95,44.96,44.88,44.93,33331.837055324875,28.9857,28.9922,28.9406,28.9728,33331.8371
2015-12-07 11:05:00,44.92,44.92,44.86,44.87,74293.56974525866,28.9664,28.9664,28.9277,28.9341,74293.5697
2015-12-07 11:10:00,44.87,44.9,44.82,44.82,65506.67714061272,28.9341,28.9535,28.9019,28.9019,65506.6771
2015-12-07 11:15:00,44.82,44.83,44.78,44.82,41806.755695208165,28.9019,28.9083,28.8761,28.9019,41806.7557
2015-12-07 11:20:00,44.83,44.86,44.78,44.81,60663.22522724722,28.9083,28.9277,28.8761,28.8954,60663.2252
2015-12-07 11:25:00,44.81,44.81,44.7,44.72,96458.30995398945,28.8954,28.8954,28.8245,28.8374,96458.31
2015-12-07 11:30:00,44.72,44.85,44.72,44.82,26895.97127146224,28.8374,28.9212,28.8374,28.9019,26895.9713
2015-12-07 11:35:00,44.83,44.88,44.79,44.88,25048.81607002581,28.9083,28.9406,28.8825,28.9406,25048.8161
2015-12-07 11:40:00,44.88,44.93,44.87,44.88,28442.374593199416,28.9406,28.9728,28.9341,28.9406,28442.3746
2015-12-07 11:45:00,44.88,44.88,44.8,44.83,40379.30647514308,28.9406,28.9406,28.889,28.9083,40379.3065
2015-12-07 11:50:00,44.84,44.93,44.83,44.9,21477.948602850407,28.9148,28.9728,28.9083,28.9535,21477.9486
2015-12-07 11:55:00,44.9,44.96,44.89,44.95,24638.0877567052,28.9535,28.9922,28.947,28.9857,24638.0878
2015-12-07 12:00:00,44.94,44.94,44.88,44.91,23182.583323981595,28.9793,28.9793,28.9406,28.9599,23182.5833
2015-12-07 12:05:00,44.92,44.92,44.85,44.85,13056.895971271462,28.9664,28.9664,28.9212,28.9212,13056.896
2015-12-07 12:10:00,44.85,44.86,44.81,44.84,42201.773089440016,28.9212,28.9277,28.8954,28.9148,42201.7731
2015-12-07 12:15:00,44.85,44.91,44.84,44.85,24970.261474581977,28.9212,28.9599,28.9148,28.9212,24970.2615
2015-12-07 12:20:00,44.86,44.86,44.76,44.78,34659.40971832566,28.9277,28.9277,28.8632,28.8761,34659.4097
2015-12-07 12:25:00,44.77,44.8,44.74,44.76,25226.12501402761,28.8696,28.889,28.8503,28.8632,25226.125
2015-12-07 12:30:00,44.77,44.79,44.73,44.78,23206.149702614744,28.8696,28.8825,28.8438,28.8761,23206.1497
2015-12-07 12:35:00,44.77,44.79,44.73,44.74,28712.82684322747,28.8696,28.8825,28.8438,28.8503,28712.8268
2015-12-07 12:40:00,44.74,44.74,44.64,44.64,26751.20637414432,28.8503,28.8503,28.7858,28.7858,26751.2064
2015-12-07 12:45:00,44.64,44.68,44.63,44.64,56201.32420603748,28.7858,28.8116,28.7794,28.7858,56201.3242
2015-12-07 12:50:00,44.64,44.64,44.55,44.55,89941.6451576703,28.7858,28.7858,28.7278,28.7278,89941.6452
2015-12-07 12:55:00,44.56,44.61,44.55,44.58,119105.59982044665,28.7342,28.7665,28.7278,28.7471,119105.5998
2015-12-07 13:00:00,44.58,44.58,44.53,44.54,66055.43710021321,28.7471,28.7471,28.7149,28.7213,66055.4371
2015-12-07 13:05:00,44.54,44.68,44.53,44.64,64061.27258444619,28.7213,28.8116,28.7149,28.7858,64061.2726
2015-12-07 13:10:00,44.64,44.68,44.53,44.55,47538.99674559533,28.7858,28.8116,28.7149,28.7278,47538.9967
2015-12-07 13:15:00,44.56,44.64,44.55,44.63,47661.31747278644,28.7342,28.7858,28.7278,28.7794,47661.3175
2015-12-07 13:20:00,44.62,44.62,44.56,44.62,54693.07597351588,28.7729,28.7729,28.7342,28.7729,54693.076
2015-12-07 13:25:00,44.62,44.65,44.58,44.64,52801.03243182583,28.7729,28.7923,28.7471,28.7858,52801.0324
2015-12-07 13:30:00,44.64,44.64,44.57,44.59,95138.59275053303,28.7858,28.7858,28.7407,28.7536,95138.5928
2015-12-07 13:35:00,44.59,44.61,44.55,44.59,38364.94220626192,28.7536,28.7665,28.7278,28.7536,38364.9422
2015-12-07 13:40:00,44.58,44.58,44.49,44.52,44589.83279093255,28.7471,28.7471,28.6891,28.7084,44589.8328
2015-12-07 13:45:00,44.52,44.52,44.47,44.47,78143.86713051285,28.7084,28.7084,28.6762,28.6762,78143.8671
2015-12-07 13:50:00,44.47,44.55,44.47,44.52,47873.4148804848,28.6762,28.7278,28.6762,28.7084,47873.4149
2015-12-07 13:55:00,44.52,44.61,44.49,44.6,71846.03299293008,28.7084,28.7665,28.6891,28.76,71846.033
2015-12-07 14:00:00,44.59,44.64,44.56,44.63,28450.2300527438,28.7536,28.7858,28.7342,28.7794,28450.2301
2015-12-07 14:05:00,44.64,44.7,44.62,44.66,33247.67141734934,28.7858,28.8245,28.7729,28.7987,33247.6714
2015-12-07 14:10:00,44.66,44.67,44.62,44.62,27923.914263270115,28.7987,28.8051,28.7729,28.7729,27923.9143
2015-12-07 14:15:00,44.63,44.63,44.56,44.58,31109.86421277073,28.7794,28.7794,28.7342,28.7471,31109.8642
2015-12-07 14:20:00,44.58,44.61,44.56,44.58,57334.75479744136,28.7471,28.7665,28.7342,28.7471,57334.7548
2015-12-07 14:25:00,44.58,44.65,44.56,44.62,37466.0531926832,28.7471,28.7923,28.7342,28.7729,37466.0532
2015-12-07 14:30:00,44.62,44.66,44.54,44.58,85292.33531590168,28.7729,28.7987,28.7213,28.7471,85292.3353
2015-12-07 14:35:00,44.59,44.65,44.58,44.63,45752.44080350129,28.7536,28.7923,28.7471,28.7794,45752.4408
2015-12-07 14:40:00,44.64,44.65,44.57,44.59,33704.41027942992,28.7858,28.7923,28.7407,28.7536,33704.4103
2015-12-07 14:45:00,44.58,44.63,44.58,44.62,21741.66760184042,28.7471,28.7794,28.7471,28.7729,21741.6676
2015-12-07 14:50:00,44.62,44.66,44.62,44.64,35317.02390304118,28.7729,28.7987,28.7729,28.7858,35317.0239
2015-12-07 14:55:00,44.64,44.64,44.55,44.56,28361.5755807429,28.7858,28.7858,28.7278,28.7342,28361.5756
2015-12-07 15:00:00,44.56,44.57,44.55,44.55,75418.02266861183,28.7342,28.7407,28.7278,28.7278,75418.0227
2015-12-07 15:05:00,44.55,44.6,44.54,44.56,136772.52833576477,28.7278,28.76,28.7213,28.7342,136772.5283
2015-12-07 15:10:00,44.56,44.57,44.53,44.54,110207.608573673,28.7342,28.7407,28.7149,28.7213,110207.6086
2015-12-07 15:15:00,44.55,44.59,44.53,44.56,93528.22354393444,28.7278,28.7536,28.7149,28.7342,93528.2235
2015-12-07 15:20:00,44.56,44.62,44.56,44.59,64455.16777017169,28.7342,28.7729,28.7342,28.7536,64455.1678
2015-12-07 15:25:00,44.6,44.62,44.57,44.6,56348.33352036808,28.76,28.7729,28.7407,28.76,56348.3335
2015-12-07 15:30:00,44.6,44.63,44.57,44.57,86040.84838963079,28.76,28.7794,28.7407,28.7407,86040.8484
2015-12-07 15:35:00,44.57,44.61,44.56,44.6,86136.23611266974,28.7407,28.7665,28.7342,28.76,86136.2361
2015-12-07 15:40:00,44.59,44.64,44.58,44.64,105312.53506901582,28.7536,28.7858,28.7471,28.7858,105312.5351
2015-12-07 15:45:00,44.64,44.72,44.64,44.72,143421.6137358321,28.7858,28.8374,28.7858,28.8374,143421.6137
2015-12-07 15:50:00,44.72,44.74,44.66,44.73,169617.32689933787,28.8374,28.8503,28.7987,28.8438,169617.3269
2015-12-07 15:55:00,44.73,44.74,44.59,44.65,591481.3152283694,28.8438,28.8503,28.7536,28.7923,591481.3152
2015-12-08 09:30:00,44.18,44.35,43.97,43.97,171250.1402760633,28.4892,28.5988,28.3538,28.3538,171250.1403
2015-12-08 09:35:00,43.96,44.01,43.81,43.89,94344.06912804398,28.3473,28.3796,28.2506,28.3022,94344.0691
2015-12-08 09:40:00,43.88,44.04,43.88,44.0,182377.95982493547,28.2957,28.3989,28.2957,28.3731,182377.9598
2015-12-08 09:45:00,44.0,44.18,43.98,44.07,138744.248681405,28.3731,28.4892,28.3602,28.4182,138744.2487
2015-12-08 09:50:00,44.06,44.08,43.87,43.95,95349.56794972504,28.4118,28.4247,28.2893,28.3409,95349.5679
2015-12-08 09:55:00,43.96,43.97,43.71,43.71,111626.08012568735,28.3473,28.3538,28.1861,28.1861,111626.0801
2015-12-08 10:00:00,43.72,43.93,43.71,43.91,144849.0629558972,28.1925,28.328,28.1861,28.3151,144849.063
2015-12-08 10:05:00,43.9,43.98,43.85,43.87,126796.09471439791,28.3086,28.3602,28.2764,28.2893,126796.0947
2015-12-08 10:10:00,43.87,43.91,43.82,43.85,136468.4098305465,28.2893,28.3151,28.257,28.2764,136468.4098
2015-12-08 10:15:00,43.85,43.87,43.67,43.69,182602.40152620355,28.2764,28.2893,28.1603,28.1732,182602.4015
2015-12-08 10:20:00,43.68,43.68,43.55,43.61,236755.6952081697,28.1668,28.1668,28.0829,28.1216,236755.6952
2015-12-08 10:25:00,43.63,43.64,43.55,43.59,91268.09561216472,28.1345,28.141,28.0829,28.1087,91268.0956
2015-12-08 10:30:00,43.59,43.71,43.51,43.71,236425.76590730555,28.1087,28.1861,28.0571,28.1861,236425.7659
2015-12-08 10:35:00,43.72,43.8,43.72,43.78,86996.97003703288,28.1925,28.2441,28.1925,28.2312,86996.97
2015-12-08 10:40:00,43.78,43.86,43.77,43.8,100832.67871170463,28.2312,28.2828,28.2248,28.2441,100832.6787
2015-12-08 10:45:00,43.81,43.84,43.74,43.83,94059.0281674335,28.2506,28.2699,28.2054,28.2635,94059.0282
2015-12-08 10:50:00,43.84,43.9,43.81,43.82,71750.64526989115,28.2699,28.3086,28.2506,28.257,71750.6453
2015-12-08 10:55:00,43.82,43.9,43.79,43.89,57418.9204354169,28.257,28.3086,28.2377,28.3022,57418.9204
2015-12-08 11:00:00,43.9,44.1,43.87,44.09,74890.5846706318,28.3086,28.4376,28.2893,28.4311,74890.5847
2015-12-08 11:05:00,44.09,44.11,44.04,44.06,103075.97351587925,28.4311,28.444,28.3989,28.4118,103075.9735
2015-12-08 11:10:00,44.07,44.09,43.99,44.08,100708.11356750084,28.4182,28.4311,28.3667,28.4247,100708.1136
2015-12-08 11:15:00,44.08,44.11,44.02,44.11,83534.9567949725,28.4247,28.444,28.386,28.444,83534.9568
2015-12-08 11:20:00,44.11,44.16,44.06,44.07,85200.31421838177,28.444,28.4763,28.4118,28.4182,85200.3142
2015-12-08 11:25:00,44.07,44.08,43.99,44.0,63419.36931881943,28.4182,28.4247,28.3667,28.3731,63419.3693
2015-12-08 11:30:00,43.99,44.0,43.91,43.92,45468.52205139714,28.3667,28.3731,28.3151,28.3215,45468.5221
2015-12-08 11:35:00,43.93,43.96,43.89,43.9,51463.35989226798,28.328,28.3473,28.3022,28.3086,51463.3599
2015-12-08 11:40:00,43.9,43.99,43.89,43.99,54304.79183032207,28.3086,28.3667,28.3022,28.3667,54304.7918
2015-12-08 11:45:00,43.99,44.05,43.97,44.02,122495.79171810122,28.3667,28.4053,28.3538,28.386,122495.7917
2015-12-08 11:50:00,44.02,44.03,43.92,44.01,53807.65346201324,28.386,28.3924,28.3215,28.3796,53807.6535
2015-12-08 11:55:00,44.0,44.01,43.94,43.97,47688.25047693861,28.3731,28.3796,28.3344,28.3538,47688.2505
2015-12-08 12:00:00,43.97,43.99,43.93,43.93,40359.10672202895,28.3538,28.3667,28.328,28.328,40359.1067
2015-12-08 12:05:00,43.92,43.98,43.91,43.97,23225.22724722253,28.3215,28.3602,28.3151,28.3538,23225.2272
2015-12-08 12:10:00,43.96,44.0,43.9,43.9,44223.992817865554,28.3473,28.3731,28.3086,28.3086,44223.9928
2015-12-08 12:15:00,43.9,43.9,43.82,43.83,30875.322634945573,28.3086,28.3086,28.257,28.2635,30875.3226
2015-12-08 12:20:00,43.83,43.86,43.82,43.83,58871.05824262148,28.2635,28.2828,28.257,28.2635,58871.0582
2015-12-08 12:25:00,43.84,43.88,43.83,43.86,46292.22309505106,28.2699,28.2957,28.2635,28.2828,46292.2231
2015-12-08 12:30:00,43.85,43.85,43.8,43.83,34076.98350353495,28.2764,28.2764,28.2441,28.2635,34076.9835
2015-12-08 12:35:00,43.83,43.87,43.82,43.84,23118.617439120186,28.2635,28.2893,28.257,28.2699,23118.6174
2015-12-08 12:40:00,43.83,43.9,43.82,43.89,28454.71888676916,28.2635,28.3086,28.257,28.3022,28454.7189
2015-12-08 12:45:00,43.9,43.9,43.83,43.84,24560.6553697677,28.3086,28.3086,28.2635,28.2699,24560.6554
2015-12-08 12:50:00,43.84,43.84,43.8,43.81,91867.35495455057,28.2699,28.2699,28.2441,28.2506,91867.355
2015-12-08 12:55:00,43.81,43.84,43.76,43.84,115182.35888228031,28.2506,28.2699,28.2183,28.2699,115182.3589
2015-12-08 13:00:00,43.84,43.92,43.82,43.9,31364.60554371002,28.2699,28.3215,28.257,28.3086,31364.6055
2015-12-08 13:05:00,43.9,43.91,43.84,43.87,63726.854449556726,28.3086,28.3151,28.2699,28.2893,63726.8544
2015-12-08 13:10:00,43.86,43.88,43.81,43.83,52725.84446190102,28.2828,28.2957,28.2506,28.2635,52725.8445
2015-12-08 13:15:00,43.82,43.85,43.76,43.77,39970.82257883515,28.257,28.2764,28.2183,28.2248,39970.8226
2015-12-08 13:20:00,43.77,43.79,43.72,43.73,41106.49758725171,28.2248,28.2377,28.1925,28.199,41106.4976
2015-12-08 13:25:00,43.71,43.81,43.71,43.78,58467.0631803389,28.1861,28.2506,28.1861,28.2312,58467.0632
2015-12-08 13:30:00,43.79,43.9,43.78,43.89,93120.86185613286,28.2377,28.3086,28.2312,28.3022,93120.8619
2015-12-08 13:35:00,43.9,43.93,43.88,43.9,49762.09179665582,28.3086,28.328,28.2957,28.3086,49762.0918
2015-12-08 13:40:00,43.91,43.91,43.85,43.9,50757.49074177982,28.3151,28.3151,28.2764,28.3086,50757.4907
2015-12-08 13:45:00,43.9,43.92,43.85,43.86,36045.33722365616,28.3086,28.3215,28.2764,28.2828,36045.3372
2015-12-08 13:50:00,43.85,43.9,43.83,43.89,43116.3730221075,28.2764,28.3086,28.2635,28.3022,43116.373
2015-12-08 13:55:00,43.9,43.9,43.88,43.9,37937.3807653462,28.3086,28.3086,28.2957,28.3086,37937.3808
2015-12-08 14:00:00,43.91,43.98,43.9,43.98,101598.02491302884,28.3151,28.3602,28.3086,28.3602,101598.0249
2015-12-08 14:05:00,43.98,44.06,43.97,44.06,61366.8499607227,28.3602,28.4118,28.3538,28.4118,61366.85
2015-12-08 14:10:00,44.06,44.06,43.97,43.98,55018.516440354615,28.4118,28.4118,28.3538,28.3602,55018.5164
2015-12-08 14:15:00,43.98,44.02,43.95,43.98,45753.56301200763,28.3602,28.386,28.3409,28.3602,45753.563
2015-12-08 14:20:00,43.99,43.99,43.91,43.92,44541.57782515991,28.3667,28.3667,28.3151,28.3215,44541.5778
2015-12-08 14:25:00,43.92,43.93,43.87,43.9,46394.34406912804,28.3215,28.328,28.2893,28.3086,46394.3441
2015-12-08 14:30:00,43.9,43.95,43.86,43.86,42574.34631354505,28.3086,28.3409,28.2828,28.2828,42574.3463
2015-12-08 14:35:00,43.85,43.96,43.85,43.92,45158.79250364718,28.2764,28.3473,28.2764,28.3215,45158.7925
2015-12-08 14:40:00,43.92,43.93,43.86,43.88,68364.94220626193,28.3215,28.328,28.2828,28.2957,68364.9422
2015-12-08 14:45:00,43.89,43.98,43.88,43.9,89545.5055549321,28.3022,28.3602,28.2957,28.3086,89545.5056
2015-12-08 14:50:00,43.9,43.93,43.87,43.91,49875.43485579621,28.3086,28.328,28.2893,28.3151,49875.4349
2015-12-08 14:55:00,43.91,43.92,43.84,43.84,49887.779149365946,28.3151,28.3215,28.2699,28.2699,49887.7791
2015-12-08 15:00:00,43.84,43.87,43.79,43.86,88987.76792728089,28.2699,28.2893,28.2377,28.2828,88987.7679
2015-12-08 15:05:00,43.87,43.91,43.84,43.91,72110.87420042643,28.2893,28.3151,28.2699,28.3151,72110.8742
2015-12-08 15:10:00,43.91,43.91,43.79,43.81,109965.21153630344,28.3151,28.3151,28.2377,28.2506,109965.2115
2015-12-08 15:15:00,43.81,43.81,43.72,43.72,104925.37313432836,28.2506,28.2506,28.1925,28.1925,104925.3731
2015-12-08 15:20:00,43.71,43.82,43.68,43.77,145148.69262709012,28.1861,28.257,28.1668,28.2248,145148.6926
2015-12-08 15:25:00,43.77,43.78,43.7,43.73,96679.38502973852,28.2248,28.2312,28.1796,28.199,96679.385
2015-12-08 15:30:00,43.73,43.86,43.68,43.85,141405.00504993828,28.199,28.2828,28.1668,28.2764,141405.005
2015-12-08 15:35:00,43.84,43.86,43.81,43.85,106568.28638761082,28.2699,28.2828,28.2506,28.2764,106568.2864
2015-12-08 15:40:00,43.85,43.87,43.81,43.87,121124.45292335316,28.2764,28.2893,28.2506,28.2893,121124.4529
2015-12-08 15:45:00,43.87,43.91,43.84,43.9,130273.81887554708,28.2893,28.3151,28.2699,28.3086,130273.8189
2015-12-08 15:50:00,43.9,43.95,43.9,43.93,274489.95623386826,28.3086,28.3409,28.3086,28.328,274489.9562
2015-12-08 15:55:00,43.93,43.93,43.83,43.86,360625.0701380316,28.328,28.328,28.2635,28.2828,360625.0701
2015-12-09 09:30:00,43.68,43.82,43.65,43.75,121933.56525642464,28.1668,28.257,28.1474,28.2119,121933.5653
2015-12-09 09:35:00,43.75,44.0,43.74,44.0,110540.9045000561,28.2119,28.3731,28.2054,28.3731,110540.9045
2015-12-09 09:40:00,44.01,44.19,44.01,44.14,46316.91168219055,28.3796,28.4956,28.3796,28.4634,46316.9117
2015-12-09 09:45:00,44.14,44.35,44.14,44.21,80219.95286724273,28.4634,28.5988,28.4634,28.5085,80219.9529
2015-12-09 09:50:00,44.22,44.23,44.08,44.09,61401.63842441925,28.515,28.5214,28.4247,28.4311,61401.6384
2015-12-09 09:55:00,44.1,44.2,44.09,44.11,42246.66142969363,28.4376,28.5021,28.4311,28.444,42246.6614
2015-12-09 10:00:00,44.12,44.19,44.06,44.15,45853.43956907193,28.4505,28.4956,28.4118,28.4698,45853.4396
2015-12-09 10:05:00,44.14,44.23,44.13,44.22,138856.46953203905,28.4634,28.5214,28.4569,28.515,138856.4695
2015-12-09 10:10:00,44.23,44.32,44.19,44.19,113465.3798675794,28.5214,28.5795,28.4956,28.4956,113465.3799
2015-12-09 10:15:00,44.19,44.3,44.18,44.21,45295.70194142072,28.4956,28.5666,28.4892,28.5085,45295.7019
2015-12-09 10:20:00,44.21,44.23,44.13,44.13,48472.674222870606,28.5085,28.5214,28.4569,28.4569,48472.6742
2015-12-09 10:25:00,44.12,44.15,44.07,44.07,48666.81629446751,28.4505,28.4698,28.4182,28.4182,48666.8163
2015-12-09 10:30:00,44.08,44.39,44.08,44.37,84648.18763326225,28.4247,28.6246,28.4247,28.6117,84648.1876
2015-12-09 10:35:00,44.38,44.43,44.38,44.39,118005.83548423296,28.6181,28.6504,28.6181,28.6246,118005.8355
2015-12-09 10:40:00,44.39,44.48,44.39,44.46,78562.45090337784,28.6246,28.6826,28.6246,28.6697,78562.4509
2015-12-09 10:45:00,44.46,44.48,44.43,44.44,82776.34384468634,28.6697,28.6826,28.6504,28.6568,82776.3438
2015-12-09 10:50:00,44.44,44.53,44.39,44.39,193824.4865896084,28.6568,28.7149,28.6246,28.6246,193824.4866
2015-12-09 10:55:00,44.39,44.43,44.36,44.39,40289.52979463584,28.6246,28.6504,28.6052,28.6246,40289.5298
2015-12-09 11:00:00,44.39,44.39,44.31,44.33,55253.05801817978,28.6246,28.6246,28.573,28.5859,55253.058
2015-12-09 11:05:00,44.33,44.37,44.29,44.3,63455.279991022326,28.5859,28.6117,28.5601,28.5666,63455.28
2015-12-09 11:10:00,44.3,44.31,44.24,44.25,61050.38716193468,28.5666,28.573,28.5279,28.5343,61050.3872
2015-12-09 11:15:00,44.24,44.24,44.13,44.13,76890.36022893053,28.5279,28.5279,28.4569,28.4569,76890.3602
2015-12-09 11:20:00,44.13,44.14,44.07,44.07,40221.07507574908,28.4569,28.4634,28.4182,28.4182,40221.0751
2015-12-09 11:25:00,44.07,44.07,43.98,43.99,59672.31511614858,28.4182,28.4182,28.3602,28.3667,59672.3151
2015-12-09 11:30:00,43.99,44.03,43.9,43.9,61159.24138704971,28.3667,28.3924,28.3086,28.3086,61159.2414
2015-12-09 11:35:00,43.9,43.92,43.87,43.91,41776.45606553697,28.3086,28.3215,28.2893,28.3151,41776.4561
2015-12-09 11:40:00,43.92,43.96,43.82,43.82,64290.20311973964,28.3215,28.3473,28.257,28.257,64290.2031
2015-12-09 11:45:00,43.82,43.82,43.66,43.72,72232.07271911121,28.257,28.257,28.1539,28.1925,72232.0727
2015-12-09 11:50:00,43.71,43.83,43.71,43.83,44466.3898552351,28.1861,28.2635,28.1861,28.2635,44466.3899
2015-12-09 11:55:00,43.82,43.84,43.71,43.77,34715.52014364269,28.257,28.2699,28.1861,28.2248,34715.5201
2015-12-09 12:00:00,43.77,43.86,43.73,43.73,53167.99461339917,28.2248,28.2828,28.199,28.199,53167.9946
2015-12-09 12:05:00,43.74,43.8,43.69,43.79,90656.49197620916,28.2054,28.2441,28.1732,28.2377,90656.492
2015-12-09 12:10:00,43.78,43.78,43.66,43.7,73004.15217147346,28.2312,28.2312,28.1539,28.1796,73004.1522
2015-12-09 12:15:00,43.7,43.73,43.58,43.58,83084.95118392997,28.1796,28.199,28.1023,28.1023,83084.9512
2015-12-09 12:20:00,43.58,43.59,43.49,43.57,151927.95421389292,28.1023,28.1087,28.0442,28.0958,151927.9542
2015-12-09 12:25:00,43.57,43.57,43.45,43.49,73603.41151385928,28.0958,28.0958,28.0184,28.0442,73603.4115
2015-12-09 12:30:00,43.49,43.49,43.38,43.4,120346.7624284592,28.0442,28.0442,27.9733,27.9862,120346.7624
2015-12-09 12:35:00,43.41,43.41,43.28,43.29,97635.5066771406,27.9926,27.9926,27.9088,27.9153,97635.5067
2015-12-09 12:40:00,43.29,43.31,43.21,43.29,96085.7367298844,27.9153,27.9282,27.8637,27.9153,96085.7367
2015-12-09 12:45:00,43.29,43.4,43.27,43.4,49682.41499270564,27.9153,27.9862,27.9024,27.9862,49682.415
2015-12-09 12:50:00,43.39,43.42,43.31,43.32,61945.90954999439,27.9797,27.9991,27.9282,27.9346,61945.9095
2015-12-09 12:55:00,43.32,43.33,43.26,43.3,55568.39860846145,27.9346,27.9411,27.8959,27.9217,55568.3986
2015-12-09 13:00:00,43.3,43.41,43.26,43.34,63180.33890696892,27.9217,27.9926,27.8959,27.9475,63180.3389
2015-12-09 13:05:00,43.33,43.33,43.12,43.3,64190.32656267534,27.9411,27.9411,27.8056,27.9217,64190.3266
2015-12-09 13:10:00,43.3,43.37,43.27,43.33,66398.83290315341,27.9217,27.9669,27.9024,27.9411,66398.8329
2015-12-09 13:15:00,43.33,43.34,43.26,43.29,69220.06508809337,27.9411,27.9475,27.8959,27.9153,69220.0651
2015-12-09 13:20:00,43.29,43.33,43.25,43.31,47834.13758276287,27.9153,27.9411,27.8895,27.9282,47834.1376
2015-12-09 13:25:00,43.31,43.31,43.18,43.22,47817.30445516777,27.9282,27.9282,27.8443,27.8701,47817.3045
2015-12-09 13:30:00,43.23,43.23,43.15,43.22,56847.7163056896,27.8766,27.8766,27.825,27.8701,56847.7163
2015-12-09 13:35:00,43.22,43.25,43.16,43.24,66208.05745707553,27.8701,27.8895,27.8314,27.883,66208.0575
2015-12-09 13:40:00,43.24,43.27,43.17,43.18,42667.48961957132,27.883,27.9024,27.8379,27.8443,42667.4896
2015-12-09 13:45:00,43.18,43.23,43.16,43.21,61206.37414431601,27.8443,27.8766,27.8314,27.8637,61206.3741
2015-12-09 13:50:00,43.22,43.31,43.21,43.3,54183.5933116373,27.8701,27.9282,27.8637,27.9217,54183.5933
2015-12-09 13:55:00,43.3,43.39,43.3,43.31,40930.31085175625,27.9217,27.9797,27.9217,27.9282,40930.3109
2015-12-09 14:00:00,43.3,43.33,43.24,43.25,43400.29177421165,27.9217,27.9411,27.883,27.8895,43400.2918
2015-12-09 14:05:00,43.25,43.27,43.21,43.22,47707.3280215464,27.8895,27.9024,27.8637,27.8701,47707.328
2015-12-09 14:10:00,43.23,43.31,43.23,43.31,57432.386937492985,27.8766,27.9282,27.8766,27.9282,57432.3869
2015-12-09 14:15:00,43.3,43.33,43.22,43.23,52511.50263718999,27.9217,27.9411,27.8701,27.8766,52511.5026
2015-12-09 14:20:00,43.22,43.23,43.13,43.16,57669.172932330825,27.8701,27.8766,27.8121,27.8314,57669.1729
2015-12-09 14:25:00,43.16,43.19,43.13,43.18,68572.55077993491,27.8314,27.8508,27.8121,27.8443,68572.5508
2015-12-09 14:30:00,43.18,43.23,43.18,43.18,52954.77499719447,27.8443,27.8766,27.8443,27.8443,52954.775
2015-12-09 14:35:00,43.17,43.21,43.15,43.19,63284.704298058576,27.8379,27.8637,27.825,27.8508,63284.7043
2015-12-09 14:40:00,43.19,43.19,43.12,43.15,76172.14678487263,27.8508,27.8508,27.8056,27.825,76172.1468
2015-12-09 14:45:00,43.15,43.15,43.05,43.05,79427.67366176636,27.825,27.825,27.7605,27.7605,79427.6737
2015-12-09 14:50:00,43.06,43.06,43.0,43.04,71127.81954887218,27.7669,27.7669,27.7283,27.7541,71127.8195
2015-12-09 14:55:00,43.04,43.05,42.98,43.0,66388.73302659634,27.7541,27.7605,27.7154,27.7283,66388.733
2015-12-09 15:00:00,43.0,43.19,42.99,43.18,99086.52227583884,27.7283,27.8508,27.7218,27.8443,99086.5223
2015-12-09 15:05:00,43.19,43.19,43.09,43.13,195429.2447536752,27.8508,27.8508,27.7863,27.8121,195429.2448
2015-12-09 15:10:00,43.13,43.18,43.12,43.15,112909.88665694086,27.8121,27.8443,27.8056,27.825,112909.8867
2015-12-09 15:15:00,43.15,43.16,43.06,43.14,164546.06665918528,27.825,27.8314,27.7669,27.8185,164546.0667
2015-12-09 15:20:00,43.14,43.26,43.13,43.26,192905.3978229155,27.8185,27.8959,27.8121,27.8959,192905.3978
2015-12-09 15:25:00,43.24,43.32,43.23,43.26,110342.27359443383,27.883,27.9346,27.8766,27.8959,110342.2736
2015-12-09 15:30:00,43.27,43.36,43.25,43.33,137807.2045786107,27.9024,27.9604,27.8895,27.9411,137807.2046
2015-12-09 15:35:00,43.34,43.42,43.31,43.32,101572.214117383,27.9475,27.9991,27.9282,27.9346,101572.2141
2015-12-09 15:40:00,43.32,43.36,43.29,43.3,129766.58063068116,27.9346,27.9604,27.9153,27.9217,129766.5806
2015-12-09 15:45:00,43.3,43.33,43.25,43.26,143603.41151385926,27.9217,27.9411,27.8895,27.8959,143603.4115
2015-12-09 15:50:00,43.26,43.32,43.23,43.32,165421.38929413084,27.8959,27.9346,27.8766,27.9346,165421.3893
2015-12-09 15:55:00,43.32,43.33,43.25,43.29,318140.50050499383,27.9346,27.9411,27.8895,27.9153,318140.5005
2015-12-10 09:30:00,43.33,43.39,43.17,43.18,59450.11783189316,27.9411,27.9797,27.8379,27.8443,59450.1178
2015-12-10 09:35:00,43.19,43.32,43.13,43.32,48224.66614296936,27.8508,27.9346,27.8121,27.9346,48224.6661
2015-12-10 09:40:00,43.33,43.49,43.33,43.47,72609.1347772416,27.9411,28.0442,27.9411,28.0313,72609.1348
2015-12-10 09:45:00,43.46,43.57,43.43,43.45,49172.93233082706,28.0249,28.0958,28.0055,28.0184,49172.9323
2015-12-10 09:50:00,43.44,43.49,43.33,43.37,34472.000897766804,28.012,28.0442,27.9411,27.9669,34472.0009
2015-12-10 09:55:00,43.38,43.41,43.31,43.35,43635.955560543145,27.9733,27.9926,27.9282,27.954,43635.9556
2015-12-10 10:00:00,43.35,43.41,43.26,43.28,67047.4694198182,27.954,27.9926,27.8959,27.9088,67047.4694
2015-12-10 10:05:00,43.29,43.41,43.29,43.33,35954.438334642575,27.9153,27.9926,27.9153,27.9411,35954.4383
2015-12-10 10:10:00,43.33,43.38,43.26,43.34,24476.489731792164,27.9411,27.9733,27.8959,27.9475,24476.4897
2015-12-10 10:15:00,43.33,43.44,43.32,43.41,30104.365391089665,27.9411,28.012,27.9346,27.9926,30104.3654
2015-12-10 10:20:00,43.41,43.5,43.41,43.49,51152.50813601167,27.9926,28.0507,27.9926,28.0442,51152.5081
2015-12-10 10:25:00,43.49,43.59,43.49,43.51,43000.78554595444,28.0442,28.1087,28.0442,28.0571,43000.7855
2015-12-10 10:30:00,43.51,43.56,43.39,43.41,163588.82280327685,28.0571,28.0894,27.9797,27.9926,163588.8228
2015-12-10 10:35:00,43.41,43.74,43.41,43.72,506775.8949612838,27.9926,28.2054,27.9926,28.1925,506775.895
2015-12-10 10:40:00,43.71,43.84,43.69,43.82,167822.91549769946,28.1861,28.2699,28.1732,28.257,167822.9155
2015-12-10 10:45:00,43.83,43.88,43.78,43.87,88063.06811805633,28.2635,28.2957,28.2312,28.2893,88063.0681
2015-12-10 10:50:00,43.86,43.88,43.76,43.8,93001.90775446076,28.2828,28.2957,28.2183,28.2441,93001.9078
2015-12-10 10:55:00,43.8,43.82,43.42,43.57,371492.5373134328,28.2441,28.257,27.9991,28.0958,371492.5373
2015-12-10 11:00:00,43.57,43.77,43.57,43.76,104781.73044551678,28.0958,28.2248,28.0958,28.2183,104781.7304
2015-12-10 11:05:00,43.77,43.81,43.74,43.77,97105.8242621479,28.2248,28.2506,28.2054,28.2248,97105.8243
2015-12-10 11:10:00,43.77,43.86,43.77,43.85,73630.34451801144,28.2248,28.2828,28.2248,28.2764,73630.3445
2015-12-10 11:15:00,43.84,43.96,43.84,43.92,121251.26248456964,28.2699,28.3473,28.2699,28.3215,121251.2625
2015-12-10 11:20:00,43.93,44.09,43.9,44.06,199796.8802603524,28.328,28.4311,28.3086,28.4118,199796.8803
2015-12-10 11:25:00,44.06,44.1,43.93,43.93,75970.14925373135,28.4118,28.4376,28.328,28.328,75970.1493
2015-12-10 11:30:00,43.92,43.96,43.85,43.87,121077.32016608684,28.3215,28.3473,28.2764,28.2893,121077.3202
2015-12-10 11:35:00,43.87,43.93,43.85,43.91,73690.94377735382,28.2893,28.328,28.2764,28.3151,73690.9438
2015-12-10 11:40:00,43.9,43.93,43.83,43.84,50690.15823139939,28.3086,28.328,28.2635,28.2699,50690.1582
2015-12-10 11:45:00,43.84,43.95,43.84,43.93,79135.89945011782,28.2699,28.3409,28.2699,28.328,79135.8995
2015-12-10 11:50:00,43.93,43.95,43.83,43.84,95167.77017169788,28.328,28.3409,28.2635,28.2699,95167.7702
2015-12-10 11:55:00,43.83,43.93,43.82,43.91,96902.70452250028,28.2635,28.328,28.257,28.3151,96902.7045
2015-12-10 12:00:00,43.92,43.96,43.89,43.95,79703.73695432612,28.3215,28.3473,28.3022,28.3409,79703.737
2015-12-10 12:05:00,43.95,43.97,43.84,43.85,87570.41858377286,28.3409,28.3538,28.2699,28.2764,87570.4186
2015-12-10 12:10:00,43.84,43.85,43.75,43.75,126412.29940522948,28.2699,28.2764,28.2119,28.2119,126412.2994
2015-12-10 12:15:00,43.75,43.81,43.73,43.73,75998.20446638986,28.2119,28.2506,28.199,28.199,75998.2045
2015-12-10 12:20:00,43.73,43.84,43.72,43.79,68692.62709011334,28.199,28.2699,28.1925,28.2377,68692.6271
2015-12-10 12:25:00,43.79,43.84,43.79,43.82,40737.29098866569,28.2377,28.2699,28.2377,28.257,40737.291
2015-12-10 12:30:00,43.83,43.86,43.75,43.75,83749.29861968353,28.2635,28.2828,28.2119,28.2119,83749.2986
2015-12-10 12:35:00,43.75,43.86,43.73,43.78,83283.58208955223,28.2119,28.2828,28.199,28.2312,83283.5821
2015-12-10 12:40:00,43.78,43.87,43.74,43.87,49134.77724161149,28.2312,28.2893,28.2054,28.2893,49134.7772
2015-12-10 12:45:00,43.87,43.91,43.82,43.9,71021.20974076983,28.2893,28.3151,28.257,28.3086,71021.2097
2015-12-10 12:50:00,43.9,43.95,43.87,43.95,90979.68802603523,28.3086,28.3409,28.2893,28.3409,90979.688
2015-12-10 12:55:00,43.95,44.0,43.95,43.98,42614.745819773314,28.3409,28.3731,28.3409,28.3602,42614.7458
2015-12-10 13:00:00,43.99,44.0,43.91,43.97,38376.16429132532,28.3667,28.3731,28.3151,28.3538,38376.1643
2015-12-10 13:05:00,43.97,43.97,43.9,43.93,23547.301088542248,28.3538,28.3538,28.3086,28.328,23547.3011
2015-12-10 13:10:00,43.93,43.95,43.88,43.95,28583.772864998315,28.328,28.3409,28.2957,28.3409,28583.7729
2015-12-10 13:15:00,43.94,43.94,43.9,43.9,42138.92941308495,28.3344,28.3344,28.3086,28.3086,42138.9294
2015-12-10 13:20:00,43.91,43.99,43.91,43.94,34625.74346313545,28.3151,28.3667,28.3151,28.3344,34625.7435
2015-12-10 13:25:00,43.94,43.98,43.92,43.95,37423.40926944226,28.3344,28.3602,28.3215,28.3409,37423.4093
2015-12-10 13:30:00,43.96,44.02,43.95,43.96,34863.65166647963,28.3473,28.386,28.3409,28.3473,34863.6517
2015-12-10 13:35:00,43.96,44.03,43.95,44.02,54208.28189877679,28.3473,28.3924,28.3409,28.386,54208.2819
2015-12-10 13:40:00,44.01,44.01,43.91,43.97,38087.75670519583,28.3796,28.3796,28.3151,28.3538,38087.7567
2015-12-10 13:45:00,43.96,44.0,43.91,43.98,54010.773201660864,28.3473,28.3731,28.3151,28.3602,54010.7732
2015-12-10 13:50:00,43.98,44.0,43.92,43.96,37253.95578498485,28.3602,28.3731,28.3215,28.3473,37253.9558
2015-12-10 13:55:00,43.96,43.98,43.93,43.93,32292.6719784536,28.3473,28.3602,28.328,28.328,32292.672
2015-12-10 14:00:00,43.93,43.95,43.89,43.95,56277.63438446864,28.328,28.3409,28.3022,28.3409,56277.6344
2015-12-10 14:05:00,43.95,43.98,43.93,43.98,30729.43552912131,28.3409,28.3602,28.328,28.3602,30729.4355
2015-12-10 14:10:00,43.97,43.98,43.94,43.94,33953.5405678375,28.3538,28.3602,28.3344,28.3344,33953.5406
2015-12-10 14:15:00,43.95,44.01,43.94,44.01,36558.18651105376,28.3409,28.3796,28.3344,28.3796,36558.1865
2015-12-10 14:20:00,44.0,44.05,43.98,44.05,36507.68712826843,28.3731,28.4053,28.3602,28.4053,36507.6871
2015-12-10 14:25:00,44.05,44.15,44.04,44.15,88377.28649983167,28.4053,28.4698,28.3989,28.4698,88377.2865
2015-12-10 14:30:00,44.15,44.17,44.06,44.06,67971.04702053641,28.4698,28.4827,28.4118,28.4118,67971.047
2015-12-10 14:35:00,44.06,44.06,43.97,44.02,90280.55212658511,28.4118,28.4118,28.3538,28.386,90280.5521
2015-12-10 14:40:00,44.03,44.08,44.01,44.03,69193.1320839412,28.3924,28.4247,28.3796,28.3924,69193.1321
2015-12-10 14:45:00,44.04,44.06,43.98,43.99,38445.74121871844,28.3989,28.4118,28.3602,28.3667,38445.7412
2015-12-10 14:50:00,43.98,43.98,43.89,43.9,59478.17304455167,28.3602,28.3602,28.3022,28.3086,59478.173
2015-12-10 14:55:00,43.91,43.95,43.89,43.94,35905.06116036359,28.3151,28.3409,28.3022,28.3344,35905.0612
2015-12-10 15:00:00,43.94,43.95,43.84,43.84,86886.99360341151,28.3344,28.3409,28.2699,28.2699,86886.9936
2015-12-10 15:05:00,43.84,43.85,43.8,43.82,50136.90943777354,28.2699,28.2764,28.2441,28.257,50136.9094
2015-12-10 15:10:00,43.82,43.82,43.74,43.74,84450.67893614633,28.257,28.257,28.2054,28.2054,84450.6789
2015-12-10 15:15:00,43.75,43.8,43.69,43.72,103794.18695993716,28.2119,28.2441,28.1732,28.1925,103794.187
2015-12-10 15:20:00,43.72,43.74,43.66,43.7,57368.42105263157,28.1925,28.2054,28.1539,28.1796,57368.4211
2015-12-10 15:25:00,43.7,43.75,43.66,43.75,106766.91729323308,28.1796,28.2119,28.1539,28.2119,106766.9173
2015-12-10 15:30:00,43.74,43.75,43.66,43.72,88588.26169902367,28.2054,28.2119,28.1539,28.1925,88588.2617
2015-12-10 15:35:00,43.73,43.74,43.68,43.69,93611.26697340365,28.199,28.2054,28.1668,28.1732,93611.267
2015-12-10 15:40:00,43.69,43.74,43.68,43.71,198534.3956907193,28.1732,28.2054,28.1668,28.1861,198534.3957
2015-12-10 15:45:00,43.71,43.74,43.61,43.62,113596.67826282122,28.1861,28.2054,28.1216,28.1281,113596.6783
2015-12-10 15:50:00,43.61,43.62,43.51,43.52,203098.41768600605,28.1216,28.1281,28.0571,28.0636,203098.4177
2015-12-10 15:55:00,43.52,43.57,43.47,43.56,330333.2959263831,28.0636,28.0958,28.0313,28.0894,330333.2959
2015-12-11 09:30:00,42.84,42.87,42.61,42.67,243514.7570418584,27.6251,27.6444,27.4768,27.5155,243514.757
2015-12-11 09:35:00,42.69,42.77,42.65,42.69,86552.57546852205,27.5284,27.5799,27.5026,27.5284,86552.5755
2015-12-11 09:40:00,42.68,42.81,42.67,42.78,120186.28661205251,27.5219,27.6057,27.5155,27.5864,120186.2866
2015-12-11 09:45:00,42.78,42.78,42.65,42.67,130025.81079564584,27.5864,27.5864,27.5026,27.5155,130025.8108
2015-12-11 09:50:00,42.66,42.67,42.56,42.58,111613.7358321176,27.509,27.5155,27.4445,27.4574,111613.7358
2015-12-11 09:55:00,42.58,42.69,42.58,42.59,140925.82201773088,27.4574,27.5284,27.4574,27.4639,140925.822
2015-12-11 10:00:00,42.59,42.73,42.5,42.7,138792.50364717763,27.4639,27.5542,27.4058,27.5348,138792.5036
2015-12-11 10:05:00,42.72,42.77,42.61,42.65,295604.3092806643,27.5477,27.5799,27.4768,27.5026,295604.3093
2015-12-11 10:10:00,42.65,42.78,42.64,42.77,145802.9401862866,27.5026,27.5864,27.4961,27.5799,145802.9402
2015-12-11 10:15:00,42.77,42.8,42.61,42.62,153922.11872965997,27.5799,27.5993,27.4768,27.4832,153922.1187
2015-12-11 10:20:00,42.63,42.63,42.55,42.61,108427.78588261698,27.4897,27.4897,27.4381,27.4768,108427.7859
2015-12-11 10:25:00,42.6,42.76,42.59,42.75,100113.3430591404,27.4703,27.5735,27.4639,27.567,100113.3431
2015-12-11 10:30:00,42.75,42.85,42.71,42.73,169820.4466389855,27.567,27.6315,27.5413,27.5542,169820.4466
2015-12-11 10:35:00,42.73,42.78,42.67,42.72,91750.64526989116,27.5542,27.5864,27.5155,27.5477,91750.6453
2015-12-11 10:40:00,42.73,42.75,42.69,42.69,46720.90674447312,27.5542,27.567,27.5284,27.5284,46720.9067
2015-12-11 10:45:00,42.7,42.75,42.68,42.69,97005.9477050836,27.5348,27.567,27.5219,27.5284,97005.9477
2015-12-11 10:50:00,42.68,42.73,42.66,42.73,87202.33419369318,27.5219,27.5542,27.509,27.5542,87202.3342
2015-12-11 10:55:00,42.72,42.73,42.53,42.53,85093.70441027943,27.5477,27.5542,27.4252,27.4252,85093.7044
2015-12-11 11:00:00,42.53,42.58,42.45,42.46,114547.1888676916,27.4252,27.4574,27.3736,27.38,114547.1889
2015-12-11 11:05:00,42.46,42.51,42.43,42.46,296267.53450791154,27.38,27.4123,27.3607,27.38,296267.5345
2015-12-11 11:10:00,42.46,42.52,42.43,42.43,119369.31881943664,27.38,27.4187,27.3607,27.3607,119369.3188
2015-12-11 11:15:00,42.43,42.46,42.37,42.46,106136.23611266972,27.3607,27.38,27.322,27.38,106136.2361
2015-12-11 11:20:00,42.45,42.52,42.44,42.47,62596.790483671866,27.3736,27.4187,27.3671,27.3865,62596.7905
2015-12-11 11:25:00,42.48,42.49,42.39,42.43,89773.31388171922,27.3929,27.3994,27.3349,27.3607,89773.3139
2015-12-11 11:30:00,42.44,42.47,42.37,42.37,45636.85332734822,27.3671,27.3865,27.322,27.322,45636.8533
2015-12-11 11:35:00,42.37,42.44,42.32,42.38,89313.20839411962,27.322,27.3671,27.2898,27.3285,89313.2084
2015-12-11 11:40:00,42.39,42.56,42.39,42.54,53963.640444394565,27.3349,27.4445,27.3349,27.4316,53963.6404
2015-12-11 11:45:00,42.55,42.56,42.49,42.51,63363.25889350241,27.4381,27.4445,27.3994,27.4123,63363.2589
2015-12-11 11:50:00,42.5,42.51,42.42,42.44,89472.56200201997,27.4058,27.4123,27.3543,27.3671,89472.562
2015-12-11 11:55:00,42.45,42.47,42.39,42.39,59778.924924250925,27.3736,27.3865,27.3349,27.3349,59778.9249
2015-12-11 12:00:00,42.4,42.42,42.34,42.36,80126.80956121648,27.3414,27.3543,27.3027,27.3156,80126.8096
2015-12-11 12:05:00,42.36,42.39,42.29,42.3,70842.77858826169,27.3156,27.3349,27.2704,27.2769,70842.7786
2015-12-11 12:10:00,42.3,42.35,42.27,42.3,54883.85141959376,27.2769,27.3091,27.2575,27.2769,54883.8514
2015-12-11 12:15:00,42.3,42.33,42.24,42.26,124599.9326674896,27.2769,27.2962,27.2382,27.2511,124599.9327
2015-12-11 12:20:00,42.26,42.26,42.17,42.18,132549.65772640557,27.2511,27.2511,27.193,27.1995,132549.6577
2015-12-11 12:25:00,42.19,42.23,42.13,42.22,65452.81113230838,27.2059,27.2317,27.1672,27.2253,65452.8111
2015-12-11 12:30:00,42.23,42.25,42.18,42.25,73432.83582089552,27.2317,27.2446,27.1995,27.2446,73432.8358
2015-12-11 12:35:00,42.26,42.29,42.22,42.23,162335.31590169453,27.2511,27.2704,27.2253,27.2317,162335.3159
2015-12-11 12:40:00,42.22,42.24,42.16,42.2,48754.34855796207,27.2253,27.2382,27.1866,27.2124,48754.3486
2015-12-11 12:45:00,42.23,42.29,42.19,42.24,63174.727864437205,27.2317,27.2704,27.2059,27.2382,63174.7279
2015-12-11 12:50:00,42.23,42.24,42.14,42.19,58295.36527886881,27.2317,27.2382,27.1737,27.2059,58295.3653
2015-12-11 12:55:00,42.18,42.24,42.14,42.15,62471.10313096173,27.1995,27.2382,27.1737,27.1801,62471.1031
2015-12-11 13:00:00,42.16,42.25,42.14,42.25,54832.229828302094,27.1866,27.2446,27.1737,27.2446,54832.2298
2015-12-11 13:05:00,42.25,42.3,42.23,42.3,68942.87958702726,27.2446,27.2769,27.2317,27.2769,68942.8796
2015-12-11 13:10:00,42.29,42.32,42.27,42.3,63795.30916844349,27.2704,27.2898,27.2575,27.2769,63795.3092
2015-12-11 13:15:00,42.29,42.35,42.26,42.31,43931.096397710695,27.2704,27.3091,27.2511,27.2833,43931.0964
2015-12-11 13:20:00,42.31,42.31,42.18,42.18,62201.773089440016,27.2833,27.2833,27.1995,27.1995,62201.7731
2015-12-11 13:25:00,42.18,42.19,42.1,42.1,61484.68185388845,27.1995,27.2059,27.1479,27.1479,61484.6819
2015-12-11 13:30:00,42.09,42.17,42.04,42.07,86491.97620917966,27.1415,27.193,27.1092,27.1286,86491.9762
2015-12-11 13:35:00,42.08,42.13,42.07,42.13,70017.95533610144,27.135,27.1672,27.1286,27.1672,70017.9553
2015-12-11 13:40:00,42.13,42.15,42.07,42.11,58858.71394905173,27.1672,27.1801,27.1286,27.1543,58858.7139
2015-12-11 13:45:00,42.1,42.21,42.1,42.13,77512.06374144315,27.1479,27.2188,27.1479,27.1672,77512.0637
2015-12-11 13:50:00,42.13,42.22,42.13,42.17,62928.964201548646,27.1672,27.2253,27.1672,27.193,62928.9642
2015-12-11 13:55:00,42.17,42.18,42.08,42.1,83341.93693188194,27.193,27.1995,27.135,27.1479,83341.9369
2015-12-11 14:00:00,42.11,42.16,42.08,42.09,63019.86309056222,27.1543,27.1866,27.135,27.1415,63019.8631
2015-12-11 14:05:00,42.08,42.1,42.04,42.06,66496.46504320503,27.135,27.1479,27.1092,27.1221,66496.465
2015-12-11 14:10:00,42.07,42.18,42.06,42.18,68127.03400291773,27.1286,27.1995,27.1221,27.1995,68127.034
2015-12-11 14:15:00,42.18,42.25,42.18,42.21,80285.04096061048,27.1995,27.2446,27.1995,27.2188,80285.041
2015-12-11 14:20:00,42.21,42.21,42.11,42.11,55558.29873190438,27.2188,27.2188,27.1543,27.1543,55558.2987
2015-12-11 14:25:00,42.11,42.11,42.01,42.08,73083.82897542363,27.1543,27.1543,27.0899,27.135,73083.829
2015-12-11 14:30:00,42.08,42.1,42.03,42.05,54644.82100774324,27.135,27.1479,27.1028,27.1157,54644.821
2015-12-11 14:35:00,42.03,42.11,42.03,42.09,51751.76747839748,27.1028,27.1543,27.1028,27.1415,51751.7675
2015-12-11 14:40:00,42.09,42.1,42.03,42.09,54303.66962181573,27.1415,27.1479,27.1028,27.1415,54303.6696
2015-12-11 14:45:00,42.08,42.08,42.02,42.02,55317.02390304118,27.135,27.135,27.0963,27.0963,55317.0239
2015-12-11 14:50:00,42.02,42.05,41.99,42.04,74041.07283133206,27.0963,27.1157,27.077,27.1092,74041.0728
2015-12-11 14:55:00,42.05,42.05,41.98,41.99,43071.484681853886,27.1157,27.1157,27.0705,27.077,43071.4847
2015-12-11 15:00:00,41.98,42.03,41.97,41.98,60601.503759398496,27.0705,27.1028,27.0641,27.0705,60601.5038
2015-12-11 15:05:00,41.97,41.99,41.86,41.87,139242.50925822018,27.0641,27.077,26.9931,26.9996,139242.5093
2015-12-11 15:10:00,41.87,41.91,41.84,41.85,97647.85097071037,26.9996,27.0254,26.9802,26.9867,97647.851
2015-12-11 15:15:00,41.85,41.85,41.76,41.78,147407.6983503535,26.9867,26.9867,26.9287,26.9416,147407.6984
2015-12-11 15:20:00,41.78,41.79,41.72,41.73,82750.5330490405,26.9416,26.948,26.9029,26.9093,82750.533
2015-12-11 15:25:00,41.73,41.82,41.61,41.79,244337.335877006,26.9093,26.9673,26.8319,26.948,244337.3359
2015-12-11 15:30:00,41.8,41.92,41.78,41.9,192106.38536640105,26.9544,27.0318,26.9416,27.0189,192106.3854
2015-12-11 15:35:00,41.91,42.01,41.88,41.93,202375.7154079228,27.0254,27.0899,27.006,27.0383,202375.7154
2015-12-11 15:40:00,41.93,41.94,41.81,41.85,207223.65615531369,27.0383,27.0447,26.9609,26.9867,207223.6562
2015-12-11 15:45:00,41.85,41.96,41.85,41.96,256688.36269778924,26.9867,27.0576,26.9867,27.0576,256688.3627
2015-12-11 15:50:00,41.96,41.98,41.9,41.93,269811.4689709348,27.0576,27.0705,27.0189,27.0383,269811.469
2015-12-11 15:55:00,41.93,42.02,41.91,41.99,678566.9397374032,27.0383,27.0963,27.0254,27.077,678566.9397
2015-12-14 09:30:00,42.15,42.45,42.07,42.35,210170.57569296373,27.1801,27.3736,27.1286,27.3091,210170.5757
2015-12-14 09:35:00,42.35,42.45,42.11,42.12,232101.8965323757,27.3091,27.3736,27.1543,27.1608,232101.8965
2015-12-14 09:40:00,42.14,42.15,41.85,41.86,108776.79272808888,27.1737,27.1801,26.9867,26.9931,108776.7927
2015-12-14 09:45:00,41.86,41.96,41.86,41.94,160306.36292223094,26.9931,27.0576,26.9931,27.0447,160306.3629
2015-12-14 09:50:00,41.94,41.95,41.78,41.8,187960.9471439793,27.0447,27.0512,26.9416,26.9544,187960.9471
2015-12-14 09:55:00,41.8,41.81,41.6,41.61,86008.30434294691,26.9544,26.9609,26.8255,26.8319,86008.3043
2015-12-14 10:00:00,41.61,41.85,41.6,41.8,138764.44843451912,26.8319,26.9867,26.8255,26.9544,138764.4484
2015-12-14 10:05:00,41.79,41.99,41.79,41.96,117477.2752777466,26.948,27.077,26.948,27.0576,117477.2753
2015-12-14 10:10:00,41.96,42.03,41.56,41.63,590683.4249803614,27.0576,27.1028,26.7997,26.8448,590683.425
2015-12-14 10:15:00,41.65,42.15,41.64,41.78,247114.80193019865,26.8577,27.1801,26.8513,26.9416,247114.8019
2015-12-14 10:20:00,41.77,41.8,41.64,41.68,123338.57030636292,26.9351,26.9544,26.8513,26.8771,123338.5703
2015-12-14 10:25:00,41.67,41.69,41.45,41.46,102188.30658736391,26.8706,26.8835,26.7288,26.7352,102188.3066
2015-12-14 10:30:00,41.47,41.57,41.45,41.53,130628.43676355066,26.7416,26.8061,26.7288,26.7803,130628.4368
2015-12-14 10:35:00,41.53,41.62,41.49,41.62,94662.77634384469,26.7803,26.8384,26.7545,26.8384,94662.7763
2015-12-14 10:40:00,41.62,41.7,41.6,41.66,108186.51105375378,26.8384,26.89,26.8255,26.8642,108186.5111
2015-12-14 10:45:00,41.66,41.69,41.5,41.51,149469.19537650095,26.8642,26.8835,26.761,26.7674,149469.1954
2015-12-14 10:50:00,41.5,41.51,41.37,41.39,99508.47267422288,26.761,26.7674,26.6772,26.6901,99508.4727
2015-12-14 10:55:00,41.4,41.54,41.38,41.46,102158.00695769272,26.6965,26.7868,26.6836,26.7352,102158.007
2015-12-14 11:00:00,41.46,41.48,41.34,41.39,95126.2484569633,26.7352,26.7481,26.6578,26.6901,95126.2485
2015-12-14 11:05:00,41.39,41.43,41.3,41.3,85641.34216137358,26.6901,26.7159,26.632,26.632,85641.3422
2015-12-14 11:10:00,41.3,41.33,41.2,41.28,119597.12714622376,26.632,26.6514,26.5675,26.6191,119597.1271
2015-12-14 11:15:00,41.27,41.28,41.13,41.2,102376.83761642913,26.6127,26.6191,26.5224,26.5675,102376.8376
2015-12-14 11:20:00,41.2,41.34,41.2,41.33,92358.88228032769,26.5675,26.6578,26.5675,26.6514,92358.8823
2015-12-14 11:25:00,41.32,41.36,41.28,41.33,70813.60116709684,26.6449,26.6707,26.6191,26.6514,70813.6012
2015-12-14 11:30:00,41.33,41.33,41.2,41.24,107675.90618336886,26.6514,26.6514,26.5675,26.5933,107675.9062
2015-12-14 11:35:00,41.24,41.28,41.2,41.26,123629.2223095051,26.5933,26.6191,26.5675,26.6062,123629.2223
2015-12-14 11:40:00,41.26,41.29,41.18,41.25,214732.35327123772,26.6062,26.6256,26.5546,26.5998,214732.3533
2015-12-14 11:45:00,41.25,41.32,41.2,41.22,77591.74054539333,26.5998,26.6449,26.5675,26.5804,77591.7405
2015-12-14 11:50:00,41.22,41.35,41.17,41.35,100619.45909549994,26.5804,26.6643,26.5482,26.6643,100619.4591
2015-12-14 11:55:00,41.35,41.39,41.28,41.34,124174.61564358656,26.6643,26.6901,26.6191,26.6578,124174.6156
2015-12-14 12:00:00,41.34,41.37,41.29,41.31,56114.91415104926,26.6578,26.6772,26.6256,26.6385,56114.9142
2015-12-14 12:05:00,41.32,41.53,41.28,41.52,85412.41162608012,26.6449,26.7803,26.6191,26.7739,85412.4116
2015-12-14 12:10:00,41.52,41.54,41.48,41.53,76050.94826618786,26.7739,26.7868,26.7481,26.7803,76050.9483
2015-12-14 12:15:00,41.52,41.57,41.45,41.55,50555.49321063853,26.7739,26.8061,26.7288,26.7932,50555.4932
2015-12-14 12:20:00,41.55,41.61,41.46,41.6,67329.14375490966,26.7932,26.8319,26.7352,26.8255,67329.1438
2015-12-14 12:25:00,41.6,41.61,41.53,41.6,105516.77701716978,26.8255,26.8319,26.7803,26.8255,105516.777
2015-12-14 12:30:00,41.6,41.66,41.52,41.53,54603.29929300864,26.8255,26.8642,26.7739,26.7803,54603.2993
2015-12-14 12:35:00,41.52,41.53,41.41,41.42,67312.31062731455,26.7739,26.7803,26.703,26.7094,67312.3106
2015-12-14 12:40:00,41.41,41.42,41.29,41.29,90616.09246998093,26.703,26.7094,26.6256,26.6256,90616.0925
2015-12-14 12:45:00,41.3,41.41,41.25,41.25,66935.24856918416,26.632,26.703,26.5998,26.5998,66935.2486
2015-12-14 12:50:00,41.24,41.44,41.24,41.43,65859.05061160363,26.5933,26.7223,26.5933,26.7159,65859.0506
2015-12-14 12:55:00,41.44,41.58,41.43,41.54,75246.32476714173,26.7223,26.8126,26.7159,26.7868,75246.3248
2015-12-14 13:00:00,41.54,41.63,41.53,41.55,92712.37795982492,26.7868,26.8448,26.7803,26.7932,92712.378
2015-12-14 13:05:00,41.55,41.57,41.47,41.48,64520.255863539445,26.7932,26.8061,26.7416,26.7481,64520.2559
2015-12-14 13:10:00,41.48,41.5,41.39,41.39,76318.03389069688,26.7481,26.761,26.6901,26.6901,76318.0339
2015-12-14 13:15:00,41.4,41.41,41.31,41.32,55229.49163954663,26.6965,26.703,26.6385,26.6449,55229.4916
2015-12-14 13:20:00,41.31,41.35,41.27,41.27,55319.26832005386,26.6385,26.6643,26.6127,26.6127,55319.2683
2015-12-14 13:25:00,41.27,41.3,41.24,41.29,54837.8408708338,26.6127,26.632,26.5933,26.6256,54837.8409
2015-12-14 13:30:00,41.29,41.34,41.25,41.28,56238.35708674671,26.6256,26.6578,26.5998,26.6191,56238.3571
2015-12-14 13:35:00,41.29,41.29,41.19,41.2,88597.23936707439,26.6256,26.6256,26.5611,26.5675,88597.2394
2015-12-14 13:40:00,41.19,41.2,41.15,41.19,49519.69475928627,26.5611,26.5675,26.5353,26.5611,49519.6948
2015-12-14 13:45:00,41.18,41.27,41.14,41.27,49580.29401862866,26.5546,26.6127,26.5289,26.6127,49580.294
2015-12-14 13:50:00,41.26,41.27,41.2,41.25,48525.41802266861,26.6062,26.6127,26.5675,26.5998,48525.418
2015-12-14 13:55:00,41.25,41.3,41.24,41.26,80985.29906856694,26.5998,26.632,26.5933,26.6062,80985.2991
2015-12-14 14:00:00,41.26,41.27,41.13,41.14,71738.30097632139,26.6062,26.6127,26.5224,26.5289,71738.301
2015-12-14 14:05:00,41.14,41.25,41.14,41.19,83778.47604084839,26.5289,26.5998,26.5289,26.5611,83778.476
2015-12-14 14:10:00,41.18,41.26,41.14,41.17,79345.7524408035,26.5546,26.6062,26.5289,26.5482,79345.7524
2015-12-14 14:15:00,41.17,41.19,41.12,41.16,170345.64021995285,26.5482,26.5611,26.516,26.5417,170345.6402
2015-12-14 14:20:00,41.17,41.2,41.15,41.2,157115.92413870496,26.5482,26.5675,26.5353,26.5675,157115.9241
2015-12-14 14:25:00,41.2,41.21,41.16,41.18,162335.31590169453,26.5675,26.574,26.5417,26.5546,162335.3159
2015-12-14 14:30:00,41.18,41.19,41.12,41.13,182413.8704971384,26.5546,26.5611,26.516,26.5224,182413.8705
2015-12-14 14:35:00,41.13,41.13,41.04,41.07,203442.93569745257,26.5224,26.5224,26.4644,26.4837,203442.9357
2015-12-14 14:40:00,41.07,41.09,41.04,41.04,244987.0946021771,26.4837,26.4966,26.4644,26.4644,244987.0946
2015-12-14 14:45:00,41.04,41.1,41.01,41.09,206297.8341375828,26.4644,26.5031,26.445,26.4966,206297.8341
2015-12-14 14:50:00,41.09,41.29,41.05,41.26,282030.0751879699,26.4966,26.6256,26.4708,26.6062,282030.0752
2015-12-14 14:55:00,41.26,41.28,41.19,41.23,113152.2836943104,26.6062,26.6191,26.5611,26.5869,113152.2837
2015-12-14 15:00:00,41.23,41.24,41.13,41.2,149005.72326338233,26.5869,26.5933,26.5224,26.5675,149005.7233
2015-12-14 15:05:00,41.2,41.24,41.08,41.11,139360.34115138592,26.5675,26.5933,26.4902,26.5095,139360.3412
2015-12-14 15:10:00,41.1,41.16,41.09,41.13,85231.7360565593,26.5031,26.5417,26.4966,26.5224,85231.7361
2015-12-14 15:15:00,41.13,41.21,41.1,41.2,111152.50813601166,26.5224,26.574,26.5031,26.5675,111152.5081
2015-12-14 15:20:00,41.2,41.2,41.13,41.14,100641.90326562677,26.5675,26.5675,26.5224,26.5289,100641.9033
2015-12-14 15:25:00,41.15,41.22,41.13,41.21,77909.32555268769,26.5353,26.5804,26.5224,26.574,77909.3256
2015-12-14 15:30:00,41.2,41.28,41.19,41.24,122129.95174503422,26.5675,26.6191,26.5611,26.5933,122129.9517
2015-12-14 15:35:00,41.24,41.29,41.2,41.22,168518.68477163056,26.5933,26.6256,26.5675,26.5804,168518.6848
2015-12-14 15:40:00,41.23,41.23,41.12,41.14,152848.1651890921,26.5869,26.5869,26.516,26.5289,152848.1652
2015-12-14 15:45:00,41.14,41.35,41.14,41.34,196018.404219504,26.5289,26.6643,26.5289,26.6578,196018.4042
2015-12-14 15:50:00,41.33,41.37,41.27,41.37,257789.24924250925,26.6514,26.6772,26.6127,26.6772,257789.2492
2015-12-14 15:55:00,41.37,41.4,41.29,41.37,474650.4320502749,26.6772,26.6965,26.6256,26.6772,474650.4321
2015-12-15 09:30:00,42.1,42.32,41.87,42.24,237386.376388733,27.1479,27.2898,26.9996,27.2382,237386.3764
2015-12-15 09:35:00,42.23,42.35,42.19,42.33,109020.31197396477,27.2317,27.3091,27.2059,27.2962,109020.312
2015-12-15 09:40:00,42.33,42.48,42.33,42.35,98009.202109752,27.2962,27.3929,27.2962,27.3091,98009.2021
2015-12-15 09:45:00,42.35,42.43,42.27,42.41,110133.54281225453,27.3091,27.3607,27.2575,27.3478,110133.5428
2015-12-15 09:50:00,42.4,42.46,42.35,42.35,65337.22365615531,27.3414,27.38,27.3091,27.3091,65337.2237
2015-12-15 09:55:00,42.35,42.35,42.29,42.31,41256.873527101336,27.3091,27.3091,27.2704,27.2833,41256.8735
2015-12-15 10:00:00,42.32,42.35,42.2,42.22,114130.84951183927,27.2898,27.3091,27.2124,27.2253,114130.8495
2015-12-15 10:05:00,42.22,42.27,42.18,42.22,111477.9486028504,27.2253,27.2575,27.1995,27.2253,111477.9486
2015-12-15 10:10:00,42.22,42.27,42.2,42.24,88155.08921557626,27.2253,27.2575,27.2124,27.2382,88155.0892
2015-12-15 10:15:00,42.24,42.24,42.14,42.18,73733.58770059477,27.2382,27.2382,27.1737,27.1995,73733.5877
2015-12-15 10:20:00,42.18,42.18,42.11,42.14,82979.46358433396,27.1995,27.1995,27.1543,27.1737,82979.4636
2015-12-15 10:25:00,42.14,42.2,42.14,42.18,84871.50712602401,27.1737,27.2124,27.1737,27.1995,84871.5071
2015-12-15 10:30:00,42.17,42.17,42.04,42.04,94572.99966333744,27.193,27.193,27.1092,27.1092,94572.9997
2015-12-15 10:35:00,42.04,42.1,42.02,42.1,89425.42924475367,27.1092,27.1479,27.0963,27.1479,89425.4292
2015-12-15 10:40:00,42.1,42.13,42.07,42.09,169986.5334979239,27.1479,27.1672,27.1286,27.1415,169986.5335
2015-12-15 10:45:00,42.1,42.22,42.06,42.2,150854.0006733251,27.1479,27.2253,27.1221,27.2124,150854.0007
2015-12-15 10:50:00,42.2,42.21,42.16,42.21,103782.96487487377,27.2124,27.2188,27.1866,27.2188,103782.9649
2015-12-15 10:55:00,42.21,42.22,42.17,42.18,94500.05611042531,27.2188,27.2253,27.193,27.1995,94500.0561
2015-12-15 11:00:00,42.18,42.18,42.13,42.17,88192.12209628549,27.1995,27.1995,27.1672,27.193,88192.1221
2015-12-15 11:05:00,42.16,42.23,42.16,42.21,74405.79059589271,27.1866,27.2317,27.1866,27.2188,74405.7906
2015-12-15 11:10:00,42.2,42.22,42.13,42.13,86436.98799236897,27.2124,27.2253,27.1672,27.1672,86436.988
2015-12-15 11:15:00,42.13,42.16,42.1,42.1,81702.3903041185,27.1672,27.1866,27.1479,27.1479,81702.3903
2015-12-15 11:20:00,42.1,42.14,42.06,42.13,63811.02008753226,27.1479,27.1737,27.1221,27.1672,63811.0201
2015-12-15 11:25:00,42.13,42.2,42.11,42.18,67650.09538772303,27.1672,27.2124,27.1543,27.1995,67650.0954
2015-12-15 11:30:00,42.19,42.27,42.18,42.22,70617.21467848726,27.2059,27.2575,27.1995,27.2253,70617.2147
2015-12-15 11:35:00,42.22,42.23,42.15,42.16,56971.159241387046,27.2253,27.2317,27.1801,27.1866,56971.1592
2015-12-15 11:40:00,42.16,42.18,42.02,42.02,62142.29603860397,27.1866,27.1995,27.0963,27.0963,62142.296
2015-12-15 11:45:00,42.02,42.03,41.96,41.97,56686.118280776565,27.0963,27.1028,27.0576,27.0641,56686.1183
2015-12-15 11:50:00,41.98,42.1,41.98,42.08,65763.6628885647,27.0705,27.1479,27.0705,27.135,65763.6629
2015-12-15 11:55:00,42.08,42.18,42.08,42.17,93356.52564246436,27.135,27.1995,27.135,27.193,93356.5256
2015-12-15 12:00:00,42.18,42.23,42.16,42.18,112746.04421501516,27.1995,27.2317,27.1866,27.1995,112746.0442
2015-12-15 12:05:00,42.18,42.26,42.14,42.2,50529.68241499271,27.1995,27.2511,27.1737,27.2124,50529.6824
2015-12-15 12:10:00,42.2,42.2,42.14,42.15,40736.16878015935,27.2124,27.2124,27.1737,27.1801,40736.1688
2015-12-15 12:15:00,42.15,42.25,42.14,42.18,62255.63909774436,27.1801,27.2446,27.1737,27.1995,62255.6391
2015-12-15 12:20:00,42.17,42.25,42.15,42.18,75569.5208169678,27.193,27.2446,27.1801,27.1995,75569.5208
2015-12-15 12:25:00,42.18,42.23,42.16,42.21,50175.06452698911,27.1995,27.2317,27.1866,27.2188,50175.0645
2015-12-15 12:30:00,42.21,42.4,42.2,42.37,76750.08416563798,27.2188,27.3414,27.2124,27.322,76750.0842
2015-12-15 12:35:00,42.38,42.47,42.37,42.38,105489.84401301762,27.3285,27.3865,27.322,27.3285,105489.844
2015-12-15 12:40:00,42.37,42.38,42.27,42.27,99174.0545393334,27.322,27.3285,27.2575,27.2575,99174.0545
2015-12-15 12:45:00,42.28,42.36,42.27,42.35,51227.69610593648,27.264,27.3156,27.2575,27.3091,51227.6961
2015-12-15 12:50:00,42.36,42.39,42.35,42.38,42073.8413197172,27.3156,27.3349,27.3091,27.3285,42073.8413
2015-12-15 12:55:00,42.39,42.49,42.39,42.45,90558.85983615756,27.3349,27.3994,27.3349,27.3736,90558.8598
2015-12-15 13:00:00,42.46,42.49,42.34,42.37,88845.24744697564,27.38,27.3994,27.3027,27.322,88845.2474
2015-12-15 13:05:00,42.37,42.42,42.36,42.38,75199.19200987543,27.322,27.3543,27.3156,27.3285,75199.192
2015-12-15 13:10:00,42.37,42.4,42.35,42.35,83419.36931881943,27.322,27.3414,27.3091,27.3091,83419.3693
2015-12-15 13:15:00,42.35,42.42,42.34,42.34,53807.65346201324,27.3091,27.3543,27.3027,27.3027,53807.6535
2015-12-15 13:20:00,42.35,42.36,42.28,42.34,56459.43216249579,27.3091,27.3156,27.264,27.3027,56459.4322
2015-12-15 13:25:00,42.34,42.35,42.26,42.32,55457.29996633374,27.3027,27.3091,27.2511,27.2898,55457.3
2015-12-15 13:30:00,42.31,42.36,42.29,42.32,49512.96150824823,27.2833,27.3156,27.2704,27.2898,49512.9615
2015-12-15 13:35:00,42.32,42.41,42.32,42.39,53128.71731567725,27.2898,27.3478,27.2898,27.3349,53128.7173
2015-12-15 13:40:00,42.39,42.45,42.38,42.41,171047.02053641566,27.3349,27.3736,27.3285,27.3478,171047.0205
2015-12-15 13:45:00,42.4,42.51,42.38,42.49,78621.92795421388,27.3414,27.4123,27.3285,27.3994,78621.928
2015-12-15 13:50:00,42.49,42.53,42.45,42.5,65972.39367074402,27.3994,27.4252,27.3736,27.4058,65972.3937
2015-12-15 13:55:00,42.51,42.57,42.5,42.52,169899.00123442934,27.4123,27.451,27.4058,27.4187,169899.0012
2015-12-15 14:00:00,42.53,42.54,42.45,42.51,167698.35035349568,27.4252,27.4316,27.3736,27.4123,167698.3504
2015-12-15 14:05:00,42.51,42.54,42.46,42.47,89499.49500617215,27.4123,27.4316,27.38,27.3865,89499.495
2015-12-15 14:10:00,42.47,42.51,42.45,42.51,97321.28829536527,27.3865,27.4123,27.3736,27.4123,97321.2883
2015-12-15 14:15:00,42.51,42.55,42.49,42.54,83888.45247446976,27.4123,27.4381,27.3994,27.4316,83888.4525
2015-12-15 14:20:00,42.55,42.58,42.52,42.52,59027.0452250028,27.4381,27.4574,27.4187,27.4187,59027.0452
2015-12-15 14:25:00,42.51,42.58,42.51,42.54,77139.49051733811,27.4123,27.4574,27.4123,27.4316,77139.4905
2015-12-15 14:30:00,42.55,42.59,42.51,42.51,50574.57075524632,27.4381,27.4639,27.4123,27.4123,50574.5708
2015-12-15 14:35:00,42.51,42.55,42.5,42.5,49924.81203007518,27.4123,27.4381,27.4058,27.4058,49924.812
2015-12-15 14:40:00,42.5,42.55,42.48,42.55,32985.07462686567,27.4058,27.4381,27.3929,27.4381,32985.0746
2015-12-15 14:45:00,42.56,42.57,42.5,42.52,148704.9713836831,27.4445,27.451,27.4058,27.4187,148704.9714
2015-12-15 14:50:00,42.52,42.55,42.51,42.54,48285.26540231175,27.4187,27.4381,27.4123,27.4316,48285.2654
2015-12-15 14:55:00,42.54,42.56,42.52,42.56,63695.43261137919,27.4316,27.4445,27.4187,27.4445,63695.4326
2015-12-15 15:00:00,42.55,42.55,42.5,42.51,78094.48995623387,27.4381,27.4381,27.4058,27.4123,78094.49
2015-12-15 15:05:00,42.51,42.51,42.45,42.5,65604.30928066434,27.4123,27.4123,27.3736,27.4058,65604.3093
2015-12-15 15:10:00,42.5,42.5,42.45,42.49,68344.74245314779,27.4058,27.4058,27.3736,27.3994,68344.7425
2015-12-15 15:15:00,42.49,42.51,42.45,42.51,120309.72954774996,27.3994,27.4123,27.3736,27.4123,120309.7295
2015-12-15 15:20:00,42.52,42.55,42.51,42.52,138847.4918639883,27.4187,27.4381,27.4123,27.4187,138847.4919
2015-12-15 15:25:00,42.51,42.54,42.5,42.51,108766.6928515318,27.4123,27.4316,27.4058,27.4123,108766.6929
2015-12-15 15:30:00,42.51,42.51,42.41,42.41,337237.12265738973,27.4123,27.4123,27.3478,27.3478,337237.1227
2015-12-15 15:35:00,42.41,42.47,42.37,42.47,132325.21602513746,27.3478,27.3865,27.322,27.3865,132325.216
2015-12-15 15:40:00,42.47,42.47,42.43,42.44,176087.98114689707,27.3865,27.3865,27.3607,27.3671,176087.9811
2015-12-15 15:45:00,42.44,42.52,42.41,42.47,206282.123218494,27.3671,27.4187,27.3478,27.3865,206282.1232
2015-12-15 15:50:00,42.47,42.47,42.4,42.43,226610.9303108517,27.3865,27.3865,27.3414,27.3607,226610.9303
2015-12-15 15:55:00,42.43,42.43,42.37,42.4,347936.25855683984,27.3607,27.3607,27.322,27.3414,347936.2586
2015-12-16 09:30:00,42.87,43.14,42.82,43.08,123901.91897654584,27.6444,27.8185,27.6122,27.7798,123901.919
2015-12-16 09:35:00,43.07,43.07,42.81,42.95,109472.56200201996,27.7734,27.7734,27.6057,27.696,109472.562
2015-12-16 09:40:00,42.95,43.08,42.92,43.02,87571.54079227921,27.696,27.7798,27.6767,27.7412,87571.5408
2015-12-16 09:45:00,43.03,43.11,42.91,42.97,93702.16586241724,27.7476,27.7992,27.6702,27.7089,93702.1659
2015-12-16 09:50:00,42.97,42.99,42.85,42.95,61932.4430479183,27.7089,27.7218,27.6315,27.696,61932.443
2015-12-16 09:55:00,42.95,42.96,42.69,42.69,145282.23543934463,27.696,27.7025,27.5284,27.5284,145282.2354
2015-12-16 10:00:00,42.7,42.97,42.69,42.89,77817.30445516776,27.5348,27.7089,27.5284,27.6573,77817.3045
2015-12-16 10:05:00,42.88,42.93,42.84,42.85,68737.51543036696,27.6509,27.6831,27.6251,27.6315,68737.5154
2015-12-16 10:10:00,42.84,42.91,42.81,42.83,84207.15969027045,27.6251,27.6702,27.6057,27.6186,84207.1597
2015-12-16 10:15:00,42.82,43.04,42.82,43.04,88074.29020311973,27.6122,27.7541,27.6122,27.7541,88074.2902
2015-12-16 10:20:00,43.04,43.11,43.0,43.08,71835.93311637302,27.7541,27.7992,27.7283,27.7798,71835.9331
2015-12-16 10:25:00,43.09,43.1,43.0,43.0,48078.7790371451,27.7863,27.7927,27.7283,27.7283,48078.779
2015-12-16 10:30:00,43.0,43.03,42.92,42.92,68403.09729547749,27.7283,27.7476,27.6767,27.6767,68403.0973
2015-12-16 10:35:00,42.92,42.98,42.83,42.92,119839.52418359333,27.6767,27.7154,27.6186,27.6767,119839.5242
2015-12-16 10:40:00,42.92,42.95,42.88,42.92,83466.50207608573,27.6767,27.696,27.6509,27.6767,83466.5021
2015-12-16 10:45:00,42.92,43.05,42.88,43.04,78849.73628100101,27.6767,27.7605,27.6509,27.7541,78849.7363
2015-12-16 10:50:00,43.04,43.06,42.93,42.94,71987.43126472898,27.7541,27.7669,27.6831,27.6896,71987.4313
2015-12-16 10:55:00,42.93,43.0,42.92,42.94,81131.1861743912,27.6831,27.7283,27.6767,27.6896,81131.1862
2015-12-16 11:00:00,42.93,42.98,42.89,42.89,69361.46335989227,27.6831,27.7154,27.6573,27.6573,69361.4634
2015-12-16 11:05:00,42.89,42.92,42.83,42.83,65024.12748288632,27.6573,27.6767,27.6186,27.6186,65024.1275
2015-12-16 11:10:00,42.82,42.84,42.76,42.84,51950.39838401975,27.6122,27.6251,27.5735,27.6251,51950.3984
2015-12-16 11:15:00,42.84,42.87,42.69,42.75,49808.10234541578,27.6251,27.6444,27.5284,27.567,49808.1023
2015-12-16 11:20:00,42.75,42.78,42.68,42.73,58427.78588261699,27.567,27.5864,27.5219,27.5542,58427.7859
2015-12-16 11:25:00,42.73,42.75,42.71,42.72,93226.34945572886,27.5542,27.567,27.5413,27.5477,93226.3495
2015-12-16 11:30:00,42.72,42.81,42.7,42.79,73988.32903153406,27.5477,27.6057,27.5348,27.5928,73988.329
2015-12-16 11:35:00,42.79,42.84,42.77,42.79,80775.44607788126,27.5928,27.6251,27.5799,27.5928,80775.4461
2015-12-16 11:40:00,42.79,42.8,42.69,42.69,56288.85646953204,27.5928,27.5993,27.5284,27.5284,56288.8565
2015-12-16 11:45:00,42.69,42.72,42.68,42.72,96375.26652452024,27.5284,27.5477,27.5219,27.5477,96375.2665
2015-12-16 11:50:00,42.72,42.75,42.68,42.69,120820.33441813488,27.5477,27.567,27.5219,27.5284,120820.3344
2015-12-16 11:55:00,42.69,42.78,42.68,42.77,53045.67388620805,27.5284,27.5864,27.5219,27.5799,53045.6739
2015-12-16 12:00:00,42.78,42.87,42.78,42.86,46756.817416676015,27.5864,27.6444,27.5864,27.638,46756.8174
2015-12-16 12:05:00,42.87,42.89,42.84,42.89,34608.91033554034,27.6444,27.6573,27.6251,27.6573,34608.9103
2015-12-16 12:10:00,42.89,42.91,42.87,42.91,41189.541016720905,27.6573,27.6702,27.6444,27.6702,41189.541
2015-12-16 12:15:00,42.9,42.93,42.85,42.85,154240.82594546065,27.6638,27.6831,27.6315,27.6315,154240.8259
2015-12-16 12:20:00,42.86,42.92,42.85,42.92,40698.01369094378,27.638,27.6767,27.6315,27.6767,40698.0137
2015-12-16 12:25:00,42.91,42.95,42.89,42.93,32835.82089552239,27.6702,27.696,27.6573,27.6831,32835.8209
2015-12-16 12:30:00,42.92,42.94,42.88,42.92,35733.3632588935,27.6767,27.6896,27.6509,27.6767,35733.3633
2015-12-16 12:35:00,42.92,42.99,42.92,42.92,32186.062170351248,27.6767,27.7218,27.6767,27.6767,32186.0622
2015-12-16 12:40:00,42.92,42.95,42.88,42.91,41925.709796880255,27.6767,27.696,27.6509,27.6702,41925.7098
2015-12-16 12:45:00,42.9,42.98,42.9,42.94,56924.026484120746,27.6638,27.7154,27.6638,27.6896,56924.0265
2015-12-16 12:50:00,42.95,42.98,42.85,42.85,98986.64571877454,27.696,27.7154,27.6315,27.6315,98986.6457
2015-12-16 12:55:00,42.85,42.87,42.78,42.83,48532.15127370665,27.6315,27.6444,27.5864,27.6186,48532.1513
2015-12-16 13:00:00,42.83,42.92,42.79,42.91,46053.19268320053,27.6186,27.6767,27.5928,27.6702,46053.1927
2015-12-16 13:05:00,42.91,42.94,42.89,42.94,46569.40859611716,27.6702,27.6896,27.6573,27.6896,46569.4086
2015-12-16 13:10:00,42.94,42.98,42.91,42.92,35646.95320390529,27.6896,27.7154,27.6702,27.6767,35646.9532
2015-12-16 13:15:00,42.92,42.97,42.92,42.92,53157.8947368421,27.6767,27.7089,27.6767,27.6767,53157.8947
2015-12-16 13:20:00,42.92,43.01,42.92,42.98,51809.00011222085,27.6767,27.7347,27.6767,27.7154,51809.0001
2015-12-16 13:25:00,42.97,43.0,42.95,42.98,37449.22006508809,27.7089,27.7283,27.696,27.7154,37449.2201
2015-12-16 13:30:00,42.98,42.98,42.91,42.92,55129.61508248232,27.7154,27.7154,27.6702,27.6767,55129.6151
2015-12-16 13:35:00,42.92,42.95,42.89,42.91,37917.18101223207,27.6767,27.696,27.6573,27.6702,37917.181
2015-12-16 13:40:00,42.91,42.96,42.87,42.9,35852.31736056559,27.6702,27.7025,27.6444,27.6638,35852.3174
2015-12-16 13:45:00,42.9,43.0,42.89,43.0,70555.49321063854,27.6638,27.7283,27.6573,27.7283,70555.4932
2015-12-16 13:50:00,42.99,43.0,42.89,42.95,80539.78229154977,27.7218,27.7283,27.6573,27.696,80539.7823
2015-12-16 13:55:00,42.95,43.05,42.84,43.01,94721.1311861744,27.696,27.7605,27.6251,27.7347,94721.1312
2015-12-16 14:00:00,42.98,43.34,42.59,43.05,234753.67523285825,27.7154,27.9475,27.4639,27.7605,234753.6752
2015-12-16 14:05:00,43.07,43.34,43.04,43.18,139244.75367523285,27.7734,27.9475,27.7541,27.8443,139244.7537
2015-12-16 14:10:00,43.18,43.18,42.88,42.92,168680.2827965436,27.8443,27.8443,27.6509,27.6767,168680.2828
2015-12-16 14:15:00,42.93,43.06,42.84,42.89,170102.12097407697,27.6831,27.7669,27.6251,27.6573,170102.121
2015-12-16 14:20:00,42.87,43.02,42.86,42.99,195680.6194590955,27.6444,27.7412,27.638,27.7218,195680.6195
2015-12-16 14:25:00,43.0,43.0,42.78,42.79,137358.3211760745,27.7283,27.7283,27.5864,27.5928,137358.3212
2015-12-16 14:30:00,42.79,42.8,42.57,42.74,180546.5155425878,27.5928,27.5993,27.451,27.5606,180546.5155
2015-12-16 14:35:00,42.74,42.91,42.74,42.86,96226.01279317695,27.5606,27.6702,27.5606,27.638,96226.0128
2015-12-16 14:40:00,42.85,42.96,42.84,42.85,132897.54236337112,27.6315,27.7025,27.6251,27.6315,132897.5424
2015-12-16 14:45:00,42.84,43.07,42.81,43.02,96900.4601054876,27.6251,27.7734,27.6057,27.7412,96900.4601
2015-12-16 14:50:00,43.02,43.18,43.02,43.14,82179.32891931321,27.7412,27.8443,27.7412,27.8185,82179.3289
2015-12-16 14:55:00,43.14,43.41,43.14,43.38,332103.01874088205,27.8185,27.9926,27.8185,27.9733,332103.0187
2015-12-16 15:00:00,43.38,43.41,43.26,43.26,127664.68409830546,27.9733,27.9926,27.8959,27.8959,127664.6841
2015-12-16 15:05:00,43.27,43.28,43.22,43.23,137634.38446863426,27.9024,27.9088,27.8701,27.8766,137634.3845
2015-12-16 15:10:00,43.23,43.32,43.21,43.27,139791.26921782066,27.8766,27.9346,27.8637,27.9024,139791.2692
2015-12-16 15:15:00,43.27,43.34,43.25,43.33,159293.0086410055,27.9024,27.9475,27.8895,27.9411,159293.0086
2015-12-16 15:20:00,43.33,43.4,43.33,43.37,146848.83851419593,27.9411,27.9862,27.9411,27.9669,146848.8385
2015-12-16 15:25:00,43.37,43.43,43.31,43.41,152711.2557513186,27.9669,28.0055,27.9282,27.9926,152711.2558
2015-12-16 15:30:00,43.41,43.47,43.39,43.46,181729.32330827063,27.9926,28.0313,27.9797,28.0249,181729.3233
2015-12-16 15:35:00,43.46,43.57,43.45,43.54,181301.7618673549,28.0249,28.0958,28.0184,28.0765,181301.7619
2015-12-16 15:40:00,43.54,43.57,43.49,43.5,173438.4468634272,28.0765,28.0958,28.0442,28.0507,173438.4469
2015-12-16 15:45:00,43.49,43.56,43.47,43.48,217405.4539333408,28.0442,28.0894,28.0313,28.0378,217405.4539
2015-12-16 15:50:00,43.49,43.51,43.43,43.44,241514.9814835596,28.0442,28.0571,28.0055,28.012,241514.9815
2015-12-16 15:55:00,43.44,43.45,43.38,43.41,406276.5121759623,28.012,28.0184,27.9733,27.9926,406276.5122
2015-12-17 09:30:00,43.53,43.59,43.24,43.25,305333.8570306363,28.07,28.1087,27.883,27.8895,305333.857
2015-12-17 09:35:00,43.25,43.26,42.87,42.94,218313.32061497023,27.8895,27.8959,27.6444,27.6896,218313.3206
2015-12-17 09:40:00,42.95,43.01,42.72,42.72,142535.06901582313,27.696,27.7347,27.5477,27.5477,142535.069
2015-12-17 09:45:00,42.72,42.81,42.7,42.81,177409.94276736616,27.5477,27.6057,27.5348,27.6057,177409.9428
2015-12-17 09:50:00,42.82,42.83,42.67,42.72,111811.24452923352,27.6122,27.6186,27.5155,27.5477,111811.2445
2015-12-17 09:55:00,42.72,42.86,42.7,42.85,76140.72494669509,27.5477,27.638,27.5348,27.6315,76140.7249
2015-12-17 10:00:00,42.86,42.88,42.73,42.84,92383.57086746718,27.638,27.6509,27.5542,27.6251,92383.5709
2015-12-17 10:05:00,42.84,42.87,42.74,42.77,85586.3539445629,27.6251,27.6444,27.5606,27.5799,85586.3539
2015-12-17 10:10:00,42.76,42.81,42.7,42.77,117546.85220513972,27.5735,27.6057,27.5348,27.5799,117546.8522
2015-12-17 10:15:00,42.77,42.79,42.48,42.51,223536.07900347884,27.5799,27.5928,27.3929,27.4123,223536.079
2015-12-17 10:20:00,42.52,42.69,42.5,42.55,105736.72988441252,27.4187,27.5284,27.4058,27.4381,105736.7299
2015-12-17 10:25:00,42.56,42.66,42.54,42.62,85833.2398159578,27.4445,27.509,27.4316,27.4832,85833.2398
2015-12-17 10:30:00,42.63,42.72,42.62,42.68,77302.21075075748,27.4897,27.5477,27.4832,27.5219,77302.2108
2015-12-17 10:35:00,42.68,42.68,42.64,42.67,55338.34586466165,27.5219,27.5219,27.4961,27.5155,55338.3459
2015-12-17 10:40:00,42.67,42.72,42.66,42.67,74296.93637077768,27.5155,27.5477,27.509,27.5155,74296.9364
2015-12-17 10:45:00,42.68,42.68,42.48,42.49,110099.8765570643,27.5219,27.5219,27.3929,27.3994,110099.8766
2015-12-17 10:50:00,42.49,42.5,42.39,42.43,78085.51228818313,27.3994,27.4058,27.3349,27.3607,78085.5123
2015-12-17 10:55:00,42.43,42.53,42.4,42.52,70002.24441701268,27.3607,27.4252,27.3414,27.4187,70002.2444
2015-12-17 11:00:00,42.52,42.56,42.49,42.56,56330.37818426664,27.4187,27.4445,27.3994,27.4445,56330.3782
2015-12-17 11:05:00,42.56,42.57,42.45,42.47,56302.32297160812,27.4445,27.451,27.3736,27.3865,56302.323
2015-12-17 11:10:00,42.47,42.52,42.43,42.43,80034.78846369655,27.3865,27.4187,27.3607,27.3607,80034.7885
2015-12-17 11:15:00,42.43,42.43,42.27,42.27,203272.3600044888,27.3607,27.3607,27.2575,27.2575,203272.36
2015-12-17 11:20:00,42.27,42.28,42.19,42.21,161580.06957692737,27.2575,27.264,27.2059,27.2188,161580.0696
2015-12-17 11:25:00,42.21,42.29,42.16,42.28,286314.6672651779,27.2188,27.2704,27.1866,27.264,286314.6673
2015-12-17 11:30:00,42.27,42.28,42.22,42.28,71786.55594209404,27.2575,27.264,27.2253,27.264,71786.5559
2015-12-17 11:35:00,42.28,42.49,42.27,42.45,127657.95084726742,27.264,27.3994,27.2575,27.3736,127657.9508
2015-12-17 11:40:00,42.45,42.54,42.41,42.42,71003.25440466839,27.3736,27.4316,27.3478,27.3543,71003.2544
2015-12-17 11:45:00,42.42,42.46,42.35,42.44,75314.7794860285,27.3543,27.38,27.3091,27.3671,75314.7795
2015-12-17 11:50:00,42.43,42.46,42.4,42.44,93732.46549208842,27.3607,27.38,27.3414,27.3671,93732.4655
2015-12-17 11:55:00,42.44,42.44,42.35,42.37,65285.60206486365,27.3671,27.3671,27.3091,27.322,65285.6021
2015-12-17 12:00:00,42.38,42.38,42.31,42.31,46849.96072270228,27.3285,27.3285,27.2833,27.2833,46849.9607
2015-12-17 12:05:00,42.31,42.46,42.31,42.46,37839.748625294575,27.2833,27.38,27.2833,27.38,37839.7486
2015-12-17 12:10:00,42.47,42.53,42.46,42.52,83855.90842778588,27.3865,27.4252,27.38,27.4187,83855.9084
2015-12-17 12:15:00,42.53,42.59,42.52,42.59,51374.70542026709,27.4252,27.4639,27.4187,27.4639,51374.7054
2015-12-17 12:20:00,42.58,42.59,42.47,42.5,63136.57277522163,27.4574,27.4639,27.3865,27.4058,63136.5728
2015-12-17 12:25:00,42.5,42.51,42.48,42.5,60906.7444731231,27.4058,27.4123,27.3929,27.4058,60906.7445
2015-12-17 12:30:00,42.5,42.56,42.46,42.53,43841.319717203456,27.4058,27.4445,27.38,27.4252,43841.3197
2015-12-17 12:35:00,42.52,42.52,42.37,42.41,81970.59813713387,27.4187,27.4187,27.322,27.3478,81970.5981
2015-12-17 12:40:00,42.41,42.41,42.27,42.32,73704.41027942991,27.3478,27.3478,27.2575,27.2898,73704.4103
2015-12-17 12:45:00,42.33,42.38,42.27,42.34,66664.7963191561,27.2962,27.3285,27.2575,27.3027,66664.7963
2015-12-17 12:50:00,42.33,42.42,42.32,42.42,65291.21310739535,27.2962,27.3543,27.2898,27.3543,65291.2131
2015-12-17 12:55:00,42.43,42.51,42.38,42.51,51732.6899337897,27.3607,27.4123,27.3285,27.4123,51732.6899
2015-12-17 13:00:00,42.5,42.51,42.45,42.48,63665.132981708,27.4058,27.4123,27.3736,27.3929,63665.133
2015-12-17 13:05:00,42.48,42.58,42.45,42.56,63450.791156996966,27.3929,27.4574,27.3736,27.4445,63450.7912
2015-12-17 13:10:00,42.57,42.59,42.53,42.59,94924.250925822,27.451,27.4639,27.4252,27.4639,94924.2509
2015-12-17 13:15:00,42.59,42.59,42.51,42.52,53145.550443272354,27.4639,27.4639,27.4123,27.4187,53145.5504
2015-12-17 13:20:00,42.52,42.59,42.48,42.59,48952.97946358433,27.4187,27.4639,27.3929,27.4639,48952.9795
2015-12-17 13:25:00,42.59,42.61,42.51,42.54,45351.81236673774,27.4639,27.4768,27.4123,27.4316,45351.8124
2015-12-17 13:30:00,42.54,42.58,42.5,42.51,34478.73414880485,27.4316,27.4574,27.4058,27.4123,34478.7341
2015-12-17 13:35:00,42.51,42.52,42.46,42.51,53510.26820783301,27.4123,27.4187,27.38,27.4123,53510.2682
2015-12-17 13:40:00,42.51,42.58,42.5,42.57,41769.722814498935,27.4123,27.4574,27.4058,27.451,41769.7228
2015-12-17 13:45:00,42.57,42.67,42.56,42.62,35639.0977443609,27.451,27.5155,27.4445,27.4832,35639.0977
2015-12-17 13:50:00,42.62,42.64,42.6,42.62,52243.29480417461,27.4832,27.4961,27.4703,27.4832,52243.2948
2015-12-17 13:55:00,42.62,42.69,42.6,42.68,99901.24565144203,27.4832,27.5284,27.4703,27.5219,99901.2457
2015-12-17 14:00:00,42.68,42.7,42.64,42.7,59260.46459432162,27.5219,27.5348,27.4961,27.5348,59260.4646
2015-12-17 14:05:00,42.7,42.7,42.62,42.63,67484.00852878465,27.5348,27.5348,27.4832,27.4897,67484.0085
2015-12-17 14:10:00,42.63,42.63,42.53,42.58,72950.28616316912,27.4897,27.4897,27.4252,27.4574,72950.2862
2015-12-17 14:15:00,42.57,42.65,42.56,42.6,59392.8851980698,27.451,27.5026,27.4445,27.4703,59392.8852
2015-12-17 14:20:00,42.6,42.61,42.51,42.53,47767.92728088878,27.4703,27.4768,27.4123,27.4252,47767.9273
2015-12-17 14:25:00,42.52,42.61,42.51,42.54,41309.61732689934,27.4187,27.4768,27.4123,27.4316,41309.6173
2015-12-17 14:30:00,42.54,42.59,42.51,42.53,80446.6389855235,27.4316,27.4639,27.4123,27.4252,80446.639
2015-12-17 14:35:00,42.53,42.53,42.5,42.51,50487.038491751766,27.4252,27.4252,27.4058,27.4123,50487.0385
2015-12-17 14:40:00,42.51,42.59,42.41,42.41,63161.261362361125,27.4123,27.4639,27.3478,27.3478,63161.2614
2015-12-17 14:45:00,42.41,42.44,42.38,42.39,71526.20356862305,27.3478,27.3671,27.3285,27.3349,71526.2036
2015-12-17 14:50:00,42.39,42.41,42.35,42.36,52575.46852205139,27.3349,27.3478,27.3091,27.3156,52575.4685
2015-12-17 14:55:00,42.36,42.43,42.35,42.43,92526.0913477724,27.3156,27.3607,27.3091,27.3607,92526.0913
2015-12-17 15:00:00,42.43,42.51,42.43,42.48,86610.93031085175,27.3607,27.4123,27.3607,27.3929,86610.9303
2015-12-17 15:05:00,42.48,42.57,42.44,42.53,75706.43025474132,27.3929,27.451,27.3671,27.4252,75706.4303
2015-12-17 15:10:00,42.53,42.58,42.5,42.53,131117.7196723151,27.4252,27.4574,27.4058,27.4252,131117.7197
2015-12-17 15:15:00,42.52,42.56,42.48,42.49,68680.2827965436,27.4187,27.4445,27.3929,27.3994,68680.2828
2015-12-17 15:20:00,42.48,42.48,42.35,42.44,99429.91807877902,27.3929,27.3929,27.3091,27.3671,99429.9181
2015-12-17 15:25:00,42.44,42.51,42.42,42.48,93459.7688250477,27.3671,27.4123,27.3543,27.3929,93459.7688
2015-12-17 15:30:00,42.48,42.54,42.43,42.54,134759.28627538995,27.3929,27.4316,27.3607,27.4316,134759.2863
2015-12-17 15:35:00,42.53,42.59,42.51,42.51,218229.1549769947,27.4252,27.4639,27.4123,27.4123,218229.155
2015-12-17 15:40:00,42.51,42.59,42.49,42.56,194917.517674784,27.4123,27.4639,27.3994,27.4445,194917.5177
2015-12-17 15:45:00,42.56,42.58,42.51,42.55,182101.8965323757,27.4445,27.4574,27.4123,27.4381,182101.8965
2015-12-17 15:50:00,42.54,42.56,42.43,42.44,217154.07922792053,27.4316,27.4445,27.3607,27.3671,217154.0792
2015-12-17 15:55:00,42.44,42.44,42.29,42.3,379341.2636067781,27.3671,27.3671,27.2704,27.2769,379341.2636
2015-12-18 09:30:00,41.98,42.07,41.84,41.94,858977.6680507237,27.0705,27.1286,26.9802,27.0447,858977.6681
2015-12-18 09:35:00,41.95,41.96,41.66,41.69,163226.34945572886,27.0512,27.0576,26.8642,26.8835,163226.3495
2015-12-18 09:40:00,41.69,41.82,41.64,41.77,192475.59196498708,26.8835,26.9673,26.8513,26.9351,192475.592
2015-12-18 09:45:00,41.79,41.82,41.66,41.77,141855.0106609808,26.948,26.9673,26.8642,26.9351,141855.0107
2015-12-18 09:50:00,41.77,41.91,41.68,41.75,185126.24845696328,26.9351,27.0254,26.8771,26.9222,185126.2485
2015-12-18 09:55:00,41.76,41.91,41.75,41.89,113374.4809785658,26.9287,27.0254,26.9222,27.0125,113374.481
2015-12-18 10:00:00,41.9,41.96,41.87,41.89,73447.42453147794,27.0189,27.0576,26.9996,27.0125,73447.4245
2015-12-18 10:05:00,41.89,41.9,41.77,41.78,61623.83570867467,27.0125,27.0189,26.9351,26.9416,61623.8357
2015-12-18 10:10:00,41.77,41.79,41.68,41.7,81103.13096173269,26.9351,26.948,26.8771,26.89,81103.131
2015-12-18 10:15:00,41.7,41.88,41.69,41.82,125586.3539445629,26.89,27.006,26.8835,26.9673,125586.3539
2015-12-18 10:20:00,41.82,41.96,41.82,41.96,167870.04825496578,26.9673,27.0576,26.9673,27.0576,167870.0483
2015-12-18 10:25:00,41.95,41.95,41.85,41.91,116970.0370328807,27.0512,27.0512,26.9867,27.0254,116970.037
2015-12-18 10:30:00,41.91,41.94,41.75,41.83,111284.92873975984,27.0254,27.0447,26.9222,26.9738,111284.9287
2015-12-18 10:35:00,41.84,41.9,41.82,41.86,62379.08203344181,26.9802,27.0189,26.9673,26.9931,62379.082
2015-12-18 10:40:00,41.86,41.97,41.83,41.93,62666.36741106497,26.9931,27.0641,26.9738,27.0383,62666.3674
2015-12-18 10:45:00,41.93,42.03,41.93,42.0,72815.62114240826,27.0383,27.1028,27.0383,27.0834,72815.6211
2015-12-18 10:50:00,42.01,42.13,42.01,42.1,85590.84277858825,27.0899,27.1672,27.0899,27.1479,85590.8428
2015-12-18 10:55:00,42.1,42.18,42.05,42.18,65046.571653013125,27.1479,27.1995,27.1157,27.1995,65046.5717
2015-12-18 11:00:00,42.18,42.22,42.1,42.15,83387.9474806419,27.1995,27.2253,27.1479,27.1801,83387.9475
2015-12-18 11:05:00,42.15,42.19,42.08,42.08,54166.76018404219,27.1801,27.2059,27.135,27.135,54166.7602
2015-12-18 11:10:00,42.08,42.19,42.08,42.19,61434.18247110313,27.135,27.2059,27.135,27.2059,61434.1825
2015-12-18 11:15:00,42.19,42.19,42.05,42.06,71317.47278644372,27.2059,27.2059,27.1157,27.1221,71317.4728
2015-12-18 11:20:00,42.06,42.08,41.99,42.02,48914.82437436876,27.1221,27.135,27.077,27.0963,48914.8244
2015-12-18 11:25:00,42.02,42.05,41.98,42.0,47056.447087868924,27.0963,27.1157,27.0705,27.0834,47056.4471
2015-12-18 11:30:00,42.0,42.01,41.94,41.96,54264.39232409382,27.0834,27.0899,27.0447,27.0576,54264.3923
2015-12-18 11:35:00,41.96,41.97,41.88,41.94,45222.75838850858,27.0576,27.0641,27.006,27.0447,45222.7584
2015-12-18 11:40:00,41.95,41.96,41.86,41.87,68148.3559645382,27.0512,27.0576,26.9931,26.9996,68148.356
2015-12-18 11:45:00,41.87,41.88,41.75,41.76,108629.78341375828,26.9996,27.006,26.9222,26.9287,108629.7834
2015-12-18 11:50:00,41.77,41.77,41.66,41.66,62760.63292559757,26.9351,26.9351,26.8642,26.8642,62760.6329
2015-12-18 11:55:00,41.66,41.73,41.65,41.69,54140.94938839636,26.8642,26.9093,26.8577,26.8835,54140.9494
2015-12-18 12:00:00,41.69,41.71,41.67,41.7,34372.1243407025,26.8835,26.8964,26.8706,26.89,34372.1243
2015-12-18 12:05:00,41.69,41.77,41.65,41.71,74895.07350465716,26.8835,26.9351,26.8577,26.8964,74895.0735
2015-12-18 12:10:00,41.71,41.77,41.7,41.73,38838.514195937605,26.8964,26.9351,26.89,26.9093,38838.5142
2015-12-18 12:15:00,41.73,41.77,41.58,41.59,89167.32128829537,26.9093,26.9351,26.8126,26.819,89167.3213
2015-12-18 12:20:00,41.59,41.69,41.59,41.64,61716.979014700926,26.819,26.8835,26.819,26.8513,61716.979
2015-12-18 12:25:00,41.64,41.74,41.64,41.7,86282.12321849399,26.8513,26.9158,26.8513,26.89,86282.1232
2015-12-18 12:30:00,41.7,41.7,41.59,41.66,67983.39131410616,26.89,26.89,26.819,26.8642,67983.3913
2015-12-18 12:35:00,41.65,41.65,41.54,41.56,87044.10279429918,26.8577,26.8577,26.7868,26.7997,87044.1028
2015-12-18 12:40:00,41.56,41.69,41.56,41.69,50731.67994613399,26.7997,26.8835,26.7997,26.8835,50731.6799
2015-12-18 12:45:00,41.69,41.69,41.62,41.64,96100.32544046684,26.8835,26.8835,26.8384,26.8513,96100.3254
2015-12-18 12:50:00,41.65,41.66,41.57,41.65,56918.41544158904,26.8577,26.8642,26.8061,26.8577,56918.4154
2015-12-18 12:55:00,41.65,41.69,41.61,41.61,56439.23240938166,26.8577,26.8835,26.8319,26.8319,56439.2324
2015-12-18 13:00:00,41.62,41.67,41.6,41.61,68324.54270003366,26.8384,26.8706,26.8255,26.8319,68324.5427
2015-12-18 13:05:00,41.61,41.68,41.61,41.65,186210.30187408812,26.8319,26.8771,26.8319,26.8577,186210.3019
2015-12-18 13:10:00,41.66,41.66,41.62,41.64,62120.9740769835,26.8642,26.8642,26.8384,26.8513,62120.9741
2015-12-18 13:15:00,41.64,41.68,41.6,41.63,65691.8415441589,26.8513,26.8771,26.8255,26.8448,65691.8415
2015-12-18 13:20:00,41.62,41.63,41.58,41.61,65825.38435641341,26.8384,26.8448,26.8126,26.8319,65825.3844
2015-12-18 13:25:00,41.6,41.62,41.56,41.57,52008.75322634945,26.8255,26.8384,26.7997,26.8061,52008.7532
2015-12-18 13:30:00,41.57,41.63,41.55,41.62,42388.05970149254,26.8061,26.8448,26.7932,26.8384,42388.0597
2015-12-18 13:35:00,41.62,41.64,41.56,41.57,44317.13612389182,26.8384,26.8513,26.7997,26.8061,44317.1361
2015-12-18 13:40:00,41.57,41.66,41.57,41.62,40645.26989114577,26.8061,26.8642,26.8061,26.8384,40645.2699
2015-12-18 13:45:00,41.62,41.63,41.55,41.56,45247.44697564808,26.8384,26.8448,26.7932,26.7997,45247.447
2015-12-18 13:50:00,41.57,41.65,41.55,41.61,43161.261362361125,26.8061,26.8577,26.7932,26.8319,43161.2614
2015-12-18 13:55:00,41.61,41.66,41.6,41.62,51097.51991920098,26.8319,26.8642,26.8255,26.8384,51097.5199
2015-12-18 14:00:00,41.63,41.69,41.62,41.67,124686.34272247784,26.8448,26.8835,26.8384,26.8706,124686.3427
2015-12-18 14:05:00,41.67,41.74,41.67,41.71,56303.44518011446,26.8706,26.9158,26.8706,26.8964,56303.4452
2015-12-18 14:10:00,41.71,41.74,41.63,41.65,66513.29817080013,26.8964,26.9158,26.8448,26.8577,66513.2982
2015-12-18 14:15:00,41.66,41.67,41.59,41.65,59969.70037032881,26.8642,26.8706,26.819,26.8577,59969.7004
2015-12-18 14:20:00,41.65,41.73,41.64,41.73,49174.0545393334,26.8577,26.9093,26.8513,26.9093,49174.0545
2015-12-18 14:25:00,41.73,41.77,41.71,41.74,63164.62798788014,26.9093,26.9351,26.8964,26.9158,63164.628
2015-12-18 14:30:00,41.74,41.74,41.66,41.69,62530.58018179778,26.9158,26.9158,26.8642,26.8835,62530.5802
2015-12-18 14:35:00,41.69,41.72,41.67,41.67,76952.08169677926,26.8835,26.9029,26.8706,26.8706,76952.0817
2015-12-18 14:40:00,41.68,41.69,41.53,41.54,109117.94411401638,26.8771,26.8835,26.7803,26.7868,109117.9441
2015-12-18 14:45:00,41.54,41.59,41.53,41.57,53077.09572438559,26.7868,26.819,26.7803,26.8061,53077.0957
2015-12-18 14:50:00,41.57,41.61,41.55,41.61,55535.85456177757,26.8061,26.8319,26.7932,26.8319,55535.8546
2015-12-18 14:55:00,41.61,41.64,41.58,41.59,58419.930423072605,26.8319,26.8513,26.8126,26.819,58419.9304
2015-12-18 15:00:00,41.59,41.64,41.57,41.58,103821.11996408932,26.819,26.8513,26.8061,26.8126,103821.12
2015-12-18 15:05:00,41.57,41.67,41.56,41.64,77662.43968129277,26.8061,26.8706,26.7997,26.8513,77662.4397
2015-12-18 15:10:00,41.65,41.66,41.56,41.57,71148.0193019863,26.8577,26.8642,26.7997,26.8061,71148.0193
2015-12-18 15:15:00,41.57,41.58,41.45,41.49,111709.12355515656,26.8061,26.8126,26.7288,26.7545,111709.1236
2015-12-18 15:20:00,41.49,41.49,41.35,41.41,253073.7290988665,26.7545,26.7545,26.6643,26.703,253073.7291
2015-12-18 15:25:00,41.4,41.53,41.4,41.46,120513.97149590393,26.6965,26.7803,26.6965,26.7352,120513.9715
2015-12-18 15:30:00,41.46,41.56,41.45,41.53,145398.94512400404,26.7352,26.7997,26.7288,26.7803,145398.9451
2015-12-18 15:35:00,41.53,41.6,41.51,41.51,143337.44809785657,26.7803,26.8255,26.7674,26.7674,143337.4481
2015-12-18 15:40:00,41.51,41.54,41.48,41.54,205162.1591291662,26.7674,26.7868,26.7481,26.7868,205162.1591
2015-12-18 15:45:00,41.55,41.64,41.53,41.55,309207.7207945236,26.7932,26.8513,26.7803,26.7932,309207.7208
2015-12-18 15:50:00,41.55,41.55,41.47,41.48,262982.8302098529,26.7932,26.7932,26.7416,26.7481,262982.8302
2015-12-18 15:55:00,41.48,41.54,41.38,41.4,912944.6751206374,26.7481,26.7868,26.6836,26.6965,912944.6751
2015-12-21 09:30:00,41.68,42.0,41.63,41.94,133001.90775446076,26.8771,27.0834,26.8448,27.0447,133001.9078
2015-12-21 09:35:00,41.94,41.97,41.82,41.85,78367.1866232746,27.0447,27.0641,26.9673,26.9867,78367.1866
2015-12-21 09:40:00,41.84,41.85,41.69,41.77,62570.97968802603,26.9802,26.9867,26.8835,26.9351,62570.9797
2015-12-21 09:45:00,41.77,41.94,41.68,41.9,66376.38873302659,26.9351,27.0447,26.8771,27.0189,66376.3887
2015-12-21 09:50:00,41.89,41.89,41.72,41.72,52768.48838514196,27.0125,27.0125,26.9029,26.9029,52768.4884
2015-12-21 09:55:00,41.72,41.76,41.63,41.66,64948.93951296151,26.9029,26.9287,26.8448,26.8642,64948.9395
2015-12-21 10:00:00,41.67,41.77,41.63,41.75,58267.310066210295,26.8706,26.9351,26.8448,26.9222,58267.3101
2015-12-21 10:05:00,41.74,41.85,41.73,41.84,45512.288183144425,26.9158,26.9867,26.9093,26.9802,45512.2882
2015-12-21 10:10:00,41.85,41.87,41.77,41.79,49690.27045225003,26.9867,26.9996,26.9351,26.948,49690.2705
2015-12-21 10:15:00,41.8,41.86,41.78,41.81,39443.38458085512,26.9544,26.9931,26.9416,26.9609,39443.3846
2015-12-21 10:20:00,41.81,41.84,41.77,41.81,37892.49242509258,26.9609,26.9802,26.9351,26.9609,37892.4924
2015-12-21 10:25:00,41.82,41.87,41.77,41.78,47424.5314779486,26.9673,26.9996,26.9351,26.9416,47424.5315
2015-12-21 10:30:00,41.79,41.87,41.78,41.86,33641.56660307485,26.948,26.9996,26.9416,26.9931,33641.5666
2015-12-21 10:35:00,41.86,41.91,41.81,41.84,67069.913589945,26.9931,27.0254,26.9609,26.9802,67069.9136
2015-12-21 10:40:00,41.84,41.87,41.8,41.81,84736.84210526316,26.9802,26.9996,26.9544,26.9609,84736.8421
2015-12-21 10:45:00,41.8,41.81,41.65,41.66,36065.53697677028,26.9544,26.9609,26.8577,26.8642,36065.537
2015-12-21 10:50:00,41.67,41.69,41.61,41.64,31235.551565480862,26.8706,26.8835,26.8319,26.8513,31235.5516
2015-12-21 10:55:00,41.64,41.7,41.61,41.69,46669.28515318146,26.8513,26.89,26.8319,26.8835,46669.2852
2015-12-21 11:00:00,41.68,41.74,41.67,41.69,35522.388059701494,26.8771,26.9158,26.8706,26.8835,35522.3881
2015-12-21 11:05:00,41.69,41.73,41.65,41.68,27613.0625070138,26.8835,26.9093,26.8577,26.8771,27613.0625
2015-12-21 11:10:00,41.68,41.68,41.55,41.55,31522.836943104023,26.8771,26.8771,26.7932,26.7932,31522.8369
2015-12-21 11:15:00,41.55,41.6,41.53,41.55,28862.080574570755,26.7932,26.8255,26.7803,26.7932,28862.0806
2015-12-21 11:20:00,41.55,41.65,41.54,41.55,39447.87341488048,26.7932,26.8577,26.7868,26.7932,39447.8734
2015-12-21 11:25:00,41.53,41.6,41.52,41.6,122761.7551341039,26.7803,26.8255,26.7739,26.8255,122761.7551
2015-12-21 11:30:00,41.59,41.59,41.42,41.45,60362.47334754797,26.819,26.819,26.7094,26.7288,60362.4733
2015-12-21 11:35:00,41.45,41.52,41.4,41.41,54469.75648075412,26.7288,26.7739,26.6965,26.703,54469.7565
2015-12-21 11:40:00,41.4,41.52,41.36,41.49,38261.6990236786,26.6965,26.7739,26.6707,26.7545,38261.699
2015-12-21 11:45:00,41.5,41.53,41.37,41.38,34461.90102120974,26.761,26.7803,26.6772,26.6836,34461.901
2015-12-21 11:50:00,41.39,41.44,41.36,41.38,37185.50106609808,26.6901,26.7223,26.6707,26.6836,37185.5011
2015-12-21 11:55:00,41.37,41.51,41.35,41.51,61299.51745034227,26.6772,26.7674,26.6643,26.7674,61299.5175
2015-12-21 12:00:00,41.5,41.53,41.45,41.46,29717.2034564022,26.761,26.7803,26.7288,26.7352,29717.2035
2015-12-21 12:05:00,41.46,41.53,41.45,41.49,37950.84726742229,26.7352,26.7803,26.7288,26.7545,37950.8473
2015-12-21 12:10:00,41.5,41.55,41.5,41.54,22214.11738300976,26.761,26.7932,26.761,26.7868,22214.1174
2015-12-21 12:15:00,41.55,41.56,41.46,41.49,40769.83503534956,26.7932,26.7997,26.7352,26.7545,40769.835
2015-12-21 12:20:00,41.49,41.57,41.45,41.55,32333.07148468185,26.7545,26.8061,26.7288,26.7932,32333.0715
2015-12-21 12:25:00,41.56,41.57,41.53,41.53,41105.37537874537,26.7997,26.8061,26.7803,26.7803,41105.3754
2015-12-21 12:30:00,41.53,41.61,41.52,41.59,45328.24598810459,26.7803,26.8319,26.7739,26.819,45328.246
2015-12-21 12:35:00,41.59,41.63,41.53,41.55,90025.81079564583,26.819,26.8448,26.7803,26.7932,90025.8108
2015-12-21 12:40:00,41.54,41.59,41.53,41.56,31902.14341824711,26.7868,26.819,26.7803,26.7997,31902.1434
2015-12-21 12:45:00,41.57,41.63,41.56,41.59,20956.121647402088,26.8061,26.8448,26.7997,26.819,20956.1216
2015-12-21 12:50:00,41.59,41.68,41.59,41.67,41640.668836269775,26.819,26.8771,26.819,26.8706,41640.6688
2015-12-21 12:55:00,41.67,41.7,41.65,41.65,25779.37380765346,26.8706,26.89,26.8577,26.8577,25779.3738
2015-12-21 13:00:00,41.65,41.69,41.63,41.69,19860.84614521377,26.8577,26.8835,26.8448,26.8835,19860.8461
2015-12-21 13:05:00,41.69,41.7,41.67,41.69,18551.22881831444,26.8835,26.89,26.8706,26.8835,18551.2288
2015-12-21 13:10:00,41.68,41.72,41.65,41.7,26300.07855459544,26.8771,26.9029,26.8577,26.89,26300.0786
2015-12-21 13:15:00,41.72,41.73,41.66,41.67,33521.490292896415,26.9029,26.9093,26.8642,26.8706,33521.4903
2015-12-21 13:20:00,41.67,41.69,41.67,41.68,17532.263494557286,26.8706,26.8835,26.8706,26.8771,17532.2635
2015-12-21 13:25:00,41.69,41.72,41.63,41.67,43098.41768600605,26.8835,26.9029,26.8448,26.8706,43098.4177
2015-12-21 13:30:00,41.67,41.74,41.67,41.73,42722.477836382,26.8706,26.9158,26.8706,26.9093,42722.4778
2015-12-21 13:35:00,41.73,41.74,41.69,41.7,36411.17719672315,26.9093,26.9158,26.8835,26.89,36411.1772
2015-12-21 13:40:00,41.7,41.71,41.68,41.69,23492.312871731567,26.89,26.8964,26.8771,26.8835,23492.3129
2015-12-21 13:45:00,41.69,41.71,41.69,41.69,29753.11412860509,26.8835,26.8964,26.8835,26.8835,29753.1141
2015-12-21 13:50:00,41.7,41.73,41.69,41.69,38291.99865334979,26.89,26.9093,26.8835,26.8835,38291.9987
2015-12-21 13:55:00,41.69,41.7,41.68,41.68,27877.90371451016,26.8835,26.89,26.8771,26.8771,27877.9037
2015-12-21 14:00:00,41.69,41.71,41.67,41.68,52202.89529794636,26.8835,26.8964,26.8706,26.8771,52202.8953
2015-12-21 14:05:00,41.67,41.7,41.66,41.69,24448.43451913365,26.8706,26.89,26.8642,26.8835,24448.4345
2015-12-21 14:10:00,41.69,41.7,41.65,41.68,44271.12557513186,26.8835,26.89,26.8577,26.8771,44271.1256
2015-12-21 14:15:00,41.69,41.69,41.59,41.63,35084.726742228704,26.8835,26.8835,26.819,26.8448,35084.7267
2015-12-21 14:20:00,41.62,41.64,41.58,41.61,43913.14106160925,26.8384,26.8513,26.8126,26.8319,43913.1411
2015-12-21 14:25:00,41.61,41.62,41.56,41.61,26316.911682190548,26.8319,26.8384,26.7997,26.8319,26316.9117
2015-12-21 14:30:00,41.6,41.61,41.57,41.57,29642.015486477387,26.8255,26.8319,26.8061,26.8061,29642.0155
2015-12-21 14:35:00,41.56,41.61,41.56,41.61,27894.736842105263,26.7997,26.8319,26.7997,26.8319,27894.7368
2015-12-21 14:40:00,41.61,41.61,41.55,41.61,30127.93176972281,26.8319,26.8319,26.7932,26.8319,30127.9318
2015-12-21 14:45:00,41.61,41.61,41.53,41.54,116133.99169565704,26.8319,26.8319,26.7803,26.7868,116133.9917
2015-12-21 14:50:00,41.55,41.58,41.54,41.55,21912.24329480417,26.7932,26.8126,26.7868,26.7932,21912.2433
2015-12-21 14:55:00,41.56,41.56,41.52,41.53,21917.85433733588,26.7997,26.7997,26.7739,26.7803,21917.8543
2015-12-21 15:00:00,41.53,41.6,41.52,41.6,47523.28582650656,26.7803,26.8255,26.7739,26.8255,47523.2858
2015-12-21 15:05:00,41.6,41.6,41.46,41.47,40673.32510380429,26.8255,26.8255,26.7352,26.7416,40673.3251
2015-12-21 15:10:00,41.46,41.53,41.44,41.53,42586.6906071148,26.7352,26.7803,26.7223,26.7803,42586.6906
2015-12-21 15:15:00,41.52,41.53,41.44,41.46,34317.13612389182,26.7739,26.7803,26.7223,26.7352,34317.1361
2015-12-21 15:20:00,41.45,41.5,41.43,41.45,54488.83402536191,26.7288,26.761,26.7159,26.7288,54488.834
2015-12-21 15:25:00,41.46,41.53,41.45,41.52,73012.00763101784,26.7352,26.7803,26.7288,26.7739,73012.0076
2015-12-21 15:30:00,41.52,41.56,41.5,41.52,72052.51935809673,26.7739,26.7997,26.761,26.7739,72052.5194
2015-12-21 15:35:00,41.51,41.6,41.49,41.56,54083.716754573,26.7674,26.8255,26.7545,26.7997,54083.7168
2015-12-21 15:40:00,41.56,41.61,41.55,41.59,88440.13017618674,26.7997,26.8319,26.7932,26.819,88440.1302
2015-12-21 15:45:00,41.6,41.66,41.58,41.62,68057.45707552462,26.8255,26.8642,26.8126,26.8384,68057.4571
2015-12-21 15:50:00,41.62,41.67,41.59,41.67,100658.73639322186,26.8384,26.8706,26.819,26.8706,100658.7364
2015-12-21 15:55:00,41.67,41.74,41.67,41.73,219117.9441140164,26.8706,26.9158,26.8706,26.9093,219117.9441
2015-12-22 09:30:00,41.91,42.1,41.83,41.9,159535.40567837504,27.0254,27.1479,26.9738,27.0189,159535.4057
2015-12-22 09:35:00,41.93,41.94,41.75,41.82,76234.99046122769,27.0383,27.0447,26.9222,26.9673,76234.9905
2015-12-22 09:40:00,41.82,41.88,41.76,41.85,49117.94411401638,26.9673,27.006,26.9287,26.9867,49117.9441
2015-12-22 09:45:00,41.85,41.86,41.69,41.73,63079.34014139827,26.9867,26.9931,26.8835,26.9093,63079.3401
2015-12-22 09:50:00,41.73,41.73,41.62,41.66,109015.8231399394,26.9093,26.9093,26.8384,26.8642,109015.8231
2015-12-22 09:55:00,41.66,41.71,41.61,41.71,76699.58478285265,26.8642,26.8964,26.8319,26.8964,76699.5848
2015-12-22 10:00:00,41.7,41.72,41.63,41.69,47565.9297497475,26.89,26.9029,26.8448,26.8835,47565.9297
2015-12-22 10:05:00,41.69,41.71,41.61,41.68,106209.17966558186,26.8835,26.8964,26.8319,26.8771,106209.1797
2015-12-22 10:10:00,41.68,41.77,41.67,41.71,44548.31107619796,26.8771,26.9351,26.8706,26.8964,44548.3111
2015-12-22 10:15:00,41.71,41.71,41.58,41.68,51820.22219728425,26.8964,26.8964,26.8126,26.8771,51820.2222
2015-12-22 10:20:00,41.67,41.79,41.65,41.77,77010.43653910897,26.8706,26.948,26.8577,26.9351,77010.4365
2015-12-22 10:25:00,41.77,41.84,41.76,41.81,51819.09998877791,26.9351,26.9802,26.9287,26.9609,51819.1
2015-12-22 10:30:00,41.82,41.84,41.76,41.77,60141.3982717989,26.9673,26.9802,26.9287,26.9351,60141.3983
2015-12-22 10:35:00,41.77,41.86,41.77,41.84,66365.16664796318,26.9351,26.9931,26.9351,26.9802,66365.1666
2015-12-22 10:40:00,41.84,41.86,41.8,41.83,73173.60565593086,26.9802,26.9931,26.9544,26.9738,73173.6057
2015-12-22 10:45:00,41.83,41.91,41.83,41.85,78277.40994276736,26.9738,27.0254,26.9738,26.9867,78277.4099
2015-12-22 10:50:00,41.85,41.85,41.78,41.8,55708.67467175401,26.9867,26.9867,26.9416,26.9544,55708.6747
2015-12-22 10:55:00,41.79,41.82,41.76,41.82,107203.45640219952,26.948,26.9673,26.9287,26.9673,107203.4564
2015-12-22 11:00:00,41.83,41.86,41.78,41.8,80285.04096061048,26.9738,26.9931,26.9416,26.9544,80285.041
2015-12-22 11:05:00,41.81,41.84,41.79,41.82,26123.891819099987,26.9609,26.9802,26.948,26.9673,26123.8918
2015-12-22 11:10:00,41.82,41.85,41.77,41.83,56303.44518011446,26.9673,26.9867,26.9351,26.9738,56303.4452
2015-12-22 11:15:00,41.83,41.83,41.79,41.83,64090.45000561104,26.9738,26.9738,26.948,26.9738,64090.45
2015-12-22 11:20:00,41.82,41.86,41.79,41.8,91893.16575019638,26.9673,26.9931,26.948,26.9544,91893.1658
2015-12-22 11:25:00,41.8,41.8,41.73,41.75,88166.31130063966,26.9544,26.9544,26.9093,26.9222,88166.3113
2015-12-22 11:30:00,41.75,41.85,41.75,41.81,28316.68724048928,26.9222,26.9867,26.9222,26.9609,28316.6872
2015-12-22 11:35:00,41.82,41.94,41.8,41.92,88161.82246661429,26.9673,27.0447,26.9544,27.0318,88161.8225
2015-12-22 11:40:00,41.92,41.98,41.91,41.96,41155.87476153069,27.0318,27.0705,27.0254,27.0576,41155.8748
2015-12-22 11:45:00,41.97,42.02,41.97,42.0,33356.52564246437,27.0641,27.0963,27.0641,27.0834,33356.5256
2015-12-22 11:50:00,42.01,42.01,41.96,41.97,35336.10144764897,27.0899,27.0899,27.0576,27.0641,35336.1014
2015-12-22 11:55:00,41.98,42.03,41.98,42.03,36303.44518011446,27.0705,27.1028,27.0705,27.1028,36303.4452
2015-12-22 12:00:00,42.03,42.05,41.97,41.99,32746.044215015147,27.1028,27.1157,27.0641,27.077,32746.0442
2015-12-22 12:05:00,41.99,42.04,41.97,42.03,32909.88665694086,27.077,27.1092,27.0641,27.1028,32909.8867
2015-12-22 12:10:00,42.04,42.04,41.99,42.02,27481.764111771965,27.1092,27.1092,27.077,27.0963,27481.7641
2015-12-22 12:15:00,42.02,42.11,42.02,42.08,37265.177870048254,27.0963,27.1543,27.0963,27.135,37265.1779
2015-12-22 12:20:00,42.07,42.08,42.02,42.05,30168.33127595107,27.1286,27.135,27.0963,27.1157,30168.3313
2015-12-22 12:25:00,42.05,42.1,42.04,42.08,32785.321512737064,27.1157,27.1479,27.1092,27.135,32785.3215
2015-12-22 12:30:00,42.09,42.11,42.05,42.07,98416.56379755358,27.1415,27.1543,27.1157,27.1286,98416.5638
2015-12-22 12:35:00,42.06,42.11,42.06,42.08,56949.83727976658,27.1221,27.1543,27.1221,27.135,56949.8373
2015-12-22 12:40:00,42.08,42.1,42.05,42.06,55148.69262709011,27.135,27.1479,27.1157,27.1221,55148.6926
2015-12-22 12:45:00,42.06,42.07,42.04,42.04,60096.50993154528,27.1221,27.1286,27.1092,27.1092,60096.5099
2015-12-22 12:50:00,42.04,42.08,42.04,42.07,59132.532824598806,27.1092,27.135,27.1092,27.1286,59132.5328
2015-12-22 12:55:00,42.07,42.11,42.07,42.1,32171.473459768826,27.1286,27.1543,27.1286,27.1479,32171.4735
2015-12-22 13:00:00,42.11,42.11,42.09,42.1,51890.9213331837,27.1543,27.1543,27.1415,27.1479,51890.9213
2015-12-22 13:05:00,42.11,42.14,42.1,42.11,94434.96801705756,27.1543,27.1737,27.1479,27.1543,94434.968
2015-12-22 13:10:00,42.1,42.11,42.06,42.1,30883.178094489955,27.1479,27.1543,27.1221,27.1479,30883.1781
2015-12-22 13:15:00,42.1,42.12,42.09,42.1,37951.96947592863,27.1479,27.1608,27.1415,27.1479,37951.9695
2015-12-22 13:20:00,42.11,42.15,42.08,42.09,41697.90147009314,27.1543,27.1801,27.135,27.1415,41697.9015
2015-12-22 13:25:00,42.1,42.13,42.09,42.12,60102.12097407698,27.1479,27.1672,27.1415,27.1608,60102.121
2015-12-22 13:30:00,42.13,42.14,42.1,42.1,49891.14577488497,27.1672,27.1737,27.1479,27.1479,49891.1458
2015-12-22 13:35:00,42.11,42.18,42.1,42.18,42335.315901694536,27.1543,27.1995,27.1479,27.1995,42335.3159
2015-12-22 13:40:00,42.18,42.18,42.09,42.15,82039.05285602064,27.1995,27.1995,27.1415,27.1801,82039.0529
2015-12-22 13:45:00,42.15,42.22,42.14,42.2,61917.85433733588,27.1801,27.2253,27.1737,27.2124,61917.8543
2015-12-22 13:50:00,42.21,42.26,42.17,42.25,76384.24419257097,27.2188,27.2511,27.193,27.2446,76384.2442
2015-12-22 13:55:00,42.25,42.28,42.24,42.28,31299.51745034227,27.2446,27.264,27.2382,27.264,31299.5175
2015-12-22 14:00:00,42.28,42.29,42.24,42.25,37656.82863876108,27.264,27.2704,27.2382,27.2446,37656.8286
2015-12-22 14:05:00,42.25,42.26,42.21,42.22,29158.34362024464,27.2446,27.2511,27.2188,27.2253,29158.3436
2015-12-22 14:10:00,42.22,42.23,42.18,42.23,31320.83941196274,27.2253,27.2317,27.1995,27.2317,31320.8394
2015-12-22 14:15:00,42.23,42.24,42.16,42.16,103956.90719335651,27.2317,27.2382,27.1866,27.1866,103956.9072
2015-12-22 14:20:00,42.17,42.18,42.14,42.15,85479.74413646055,27.193,27.1995,27.1737,27.1801,85479.7441
2015-12-22 14:25:00,42.15,42.16,42.06,42.06,61336.55033105151,27.1801,27.1866,27.1221,27.1221,61336.5503
2015-12-22 14:30:00,42.07,42.11,42.07,42.07,51104.25317023903,27.1286,27.1543,27.1286,27.1286,51104.2532
2015-12-22 14:35:00,42.08,42.1,42.05,42.07,46302.32297160812,27.135,27.1479,27.1157,27.1286,46302.323
2015-12-22 14:40:00,42.06,42.1,42.03,42.09,50309.72954774997,27.1221,27.1479,27.1028,27.1415,50309.7295
2015-12-22 14:45:00,42.1,42.11,42.06,42.08,44864.77387498597,27.1479,27.1543,27.1221,27.135,44864.7739
2015-12-22 14:50:00,42.08,42.09,42.03,42.03,71861.74391201885,27.135,27.1415,27.1028,27.1028,71861.7439
2015-12-22 14:55:00,42.03,42.12,42.02,42.12,138435.64134216137,27.1028,27.1608,27.0963,27.1608,138435.6413
2015-12-22 15:00:00,42.12,42.18,42.1,42.18,72086.18561328694,27.1608,27.1995,27.1479,27.1995,72086.1856
2015-12-22 15:05:00,42.18,42.21,42.16,42.18,83965.88486140725,27.1995,27.2188,27.1866,27.1995,83965.8849
2015-12-22 15:10:00,42.19,42.24,42.18,42.23,63476.6019526428,27.2059,27.2382,27.1995,27.2317,63476.602
2015-12-22 15:15:00,42.23,42.26,42.21,42.24,72125.46291100886,27.2317,27.2511,27.2188,27.2382,72125.4629
2015-12-22 15:20:00,42.25,42.25,42.2,42.23,279895.6346089103,27.2446,27.2446,27.2124,27.2317,279895.6346
2015-12-22 15:25:00,42.23,42.25,42.18,42.19,63179.21669846257,27.2317,27.2446,27.1995,27.2059,63179.2167
2015-12-22 15:30:00,42.19,42.22,42.18,42.21,117958.70272696666,27.2059,27.2253,27.1995,27.2188,117958.7027
2015-12-22 15:35:00,42.21,42.24,42.18,42.21,100095.38772303892,27.2188,27.2382,27.1995,27.2188,100095.3877
2015-12-22 15:40:00,42.21,42.21,42.07,42.09,168440.13017618674,27.2188,27.2188,27.1286,27.1415,168440.1302
2015-12-22 15:45:00,42.09,42.09,41.99,42.03,184304.7918303221,27.1415,27.1415,27.077,27.1028,184304.7918
2015-12-22 15:50:00,42.03,42.07,42.0,42.07,196266.41229940523,27.1028,27.1286,27.0834,27.1286,196266.4123
2015-12-22 15:55:00,42.06,42.1,42.02,42.08,447219.16732128826,27.1221,27.1479,27.0963,27.135,447219.1673
2015-12-23 09:30:00,42.49,42.57,42.3,42.46,136515.54258781282,27.3994,27.451,27.2769,27.38,136515.5426
2015-12-23 09:35:00,42.44,42.46,42.35,42.36,99991.02233194928,27.3671,27.38,27.3091,27.3156,99991.0223
2015-12-23 09:40:00,42.35,42.36,42.25,42.33,98881.15811917854,27.3091,27.3156,27.2446,27.2962,98881.1581
2015-12-23 09:45:00,42.33,42.4,42.33,42.37,57689.37268544496,27.2962,27.3414,27.2962,27.322,57689.3727
2015-12-23 09:50:00,42.37,42.4,42.35,42.38,54219.50398384019,27.322,27.3414,27.3091,27.3285,54219.504
2015-12-23 09:55:00,42.38,42.4,42.35,42.37,44446.19010212097,27.3285,27.3414,27.3091,27.322,44446.1901
2015-12-23 10:00:00,42.37,42.45,42.37,42.39,63819.99775558298,27.322,27.3736,27.322,27.3349,63819.9978
2015-12-23 10:05:00,42.39,42.43,42.38,42.41,45687.35271013354,27.3349,27.3607,27.3285,27.3478,45687.3527
2015-12-23 10:10:00,42.42,42.51,42.41,42.5,48862.08057457076,27.3543,27.4123,27.3478,27.4058,48862.0806
2015-12-23 10:15:00,42.5,42.56,42.46,42.52,51124.45292335316,27.4058,27.4445,27.38,27.4187,51124.4529
2015-12-23 10:20:00,42.52,42.59,42.51,42.52,63169.1168219055,27.4187,27.4639,27.4123,27.4187,63169.1168
2015-12-23 10:25:00,42.53,42.53,42.48,42.49,32245.539221187293,27.4252,27.4252,27.3929,27.3994,32245.5392
2015-12-23 10:30:00,42.5,42.58,42.5,42.58,40241.2748288632,27.4058,27.4574,27.4058,27.4574,40241.2748
2015-12-23 10:35:00,42.58,42.64,42.56,42.64,51802.266861182805,27.4574,27.4961,27.4445,27.4961,51802.2669
2015-12-23 10:40:00,42.64,42.69,42.64,42.67,109694.75928627538,27.4961,27.5284,27.4961,27.5155,109694.7593
2015-12-23 10:45:00,42.67,42.67,42.56,42.6,49397.37403209516,27.5155,27.5155,27.4445,27.4703,49397.374
2015-12-23 10:50:00,42.6,42.69,42.6,42.69,40320.951632813376,27.4703,27.5284,27.4703,27.5284,40320.9516
2015-12-23 10:55:00,42.68,42.7,42.66,42.7,38704.971383683085,27.5219,27.5348,27.509,27.5348,38704.9714
2015-12-23 11:00:00,42.7,42.73,42.68,42.69,44626.86567164179,27.5348,27.5542,27.5219,27.5284,44626.8657
2015-12-23 11:05:00,42.69,42.73,42.68,42.71,57104.702053641566,27.5284,27.5542,27.5219,27.5413,57104.7021
2015-12-23 11:10:00,42.7,42.75,42.7,42.71,43959.151610369205,27.5348,27.567,27.5348,27.5413,43959.1516
2015-12-23 11:15:00,42.71,42.75,42.7,42.74,27295.477499719447,27.5413,27.567,27.5348,27.5606,27295.4775
2015-12-23 11:20:00,42.75,42.75,42.67,42.69,27229.26719784536,27.567,27.567,27.5155,27.5284,27229.2672
2015-12-23 11:25:00,42.69,42.71,42.67,42.67,26149.70261474582,27.5284,27.5413,27.5155,27.5155,26149.7026
2015-12-23 11:30:00,42.68,42.72,42.67,42.7,46934.12636067781,27.5219,27.5477,27.5155,27.5348,46934.1264
2015-12-23 11:35:00,42.69,42.72,42.67,42.68,38839.63640444395,27.5284,27.5477,27.5155,27.5219,38839.6364
2015-12-23 11:40:00,42.69,42.7,42.66,42.68,54446.19010212097,27.5284,27.5348,27.509,27.5219,54446.1901
2015-12-23 11:45:00,42.68,42.68,42.66,42.67,58161.82246661429,27.5219,27.5219,27.509,27.5155,58161.8225
2015-12-23 11:50:00,42.67,42.68,42.63,42.64,45286.72427336999,27.5155,27.5219,27.4897,27.4961,45286.7243
2015-12-23 11:55:00,42.63,42.66,42.63,42.66,54027.60632925597,27.4897,27.509,27.4897,27.509,54027.6063
2015-12-23 12:00:00,42.66,42.74,42.65,42.73,80769.83503534956,27.509,27.5606,27.5026,27.5542,80769.835
2015-12-23 12:05:00,42.74,42.77,42.73,42.76,44005.16215912916,27.5606,27.5799,27.5542,27.5735,44005.1622
2015-12-23 12:10:00,42.77,42.81,42.76,42.79,69588.14947817304,27.5799,27.6057,27.5735,27.5928,69588.1495
2015-12-23 12:15:00,42.79,42.79,42.7,42.72,116119.40298507462,27.5928,27.5928,27.5348,27.5477,116119.403
2015-12-23 12:20:00,42.73,42.86,42.73,42.84,29510.71709123555,27.5542,27.638,27.5542,27.6251,29510.7171
2015-12-23 12:25:00,42.84,42.88,42.83,42.85,34497.81169341264,27.6251,27.6509,27.6186,27.6315,34497.8117
2015-12-23 12:30:00,42.84,42.84,42.82,42.84,29505.10604870385,27.6251,27.6251,27.6122,27.6251,29505.106
2015-12-23 12:35:00,42.84,42.87,42.82,42.84,33634.8333520368,27.6251,27.6444,27.6122,27.6251,33634.8334
2015-12-23 12:40:00,42.83,42.84,42.81,42.82,25508.921557625406,27.6186,27.6251,27.6057,27.6122,25508.9216
2015-12-23 12:45:00,42.82,42.82,42.75,42.75,24373.24654920884,27.6122,27.6122,27.567,27.567,24373.2465
2015-12-23 12:50:00,42.75,42.79,42.75,42.78,45543.71002132196,27.567,27.5928,27.567,27.5864,45543.71
2015-12-23 12:55:00,42.79,42.83,42.79,42.81,22421.72595668275,27.5928,27.6186,27.5928,27.6057,22421.726
2015-12-23 13:00:00,42.81,42.87,42.81,42.84,77812.8156211424,27.6057,27.6444,27.6057,27.6251,77812.8156
2015-12-23 13:05:00,42.85,42.89,42.82,42.87,75890.47244978117,27.6315,27.6573,27.6122,27.6444,75890.4724
2015-12-23 13:10:00,42.86,42.86,42.8,42.83,58152.84479856357,27.638,27.638,27.5993,27.6186,58152.8448
2015-12-23 13:15:00,42.83,42.84,42.78,42.79,20368.084390079675,27.6186,27.6251,27.5864,27.5928,20368.0844
2015-12-23 13:20:00,42.79,42.82,42.78,42.82,29934.91190663225,27.5928,27.6122,27.5864,27.6122,29934.9119
2015-12-23 13:25:00,42.82,42.88,42.82,42.87,34333.969251486924,27.6122,27.6509,27.6122,27.6444,34333.9693
2015-12-23 13:30:00,42.87,42.88,42.84,42.85,27307.8217932892,27.6444,27.6509,27.6251,27.6315,27307.8218
2015-12-23 13:35:00,42.85,42.86,42.78,42.8,32578.83514757042,27.6315,27.638,27.5864,27.5993,32578.8351
2015-12-23 13:40:00,42.8,42.88,42.8,42.86,45478.62192795421,27.5993,27.6509,27.5993,27.638,45478.6219
2015-12-23 13:45:00,42.86,42.89,42.84,42.85,33589.94501178319,27.638,27.6573,27.6251,27.6315,33589.945
2015-12-23 13:50:00,42.85,42.86,42.8,42.82,21302.884075861293,27.6315,27.638,27.5993,27.6122,21302.8841
2015-12-23 13:55:00,42.83,42.85,42.8,42.84,21354.50566715296,27.6186,27.6315,27.5993,27.6251,21354.5057
2015-12-23 14:00:00,42.83,42.84,42.79,42.8,47634.38446863427,27.6186,27.6251,27.5928,27.5993,47634.3845
2015-12-23 14:05:00,42.8,42.86,42.78,42.84,32062.6192346538,27.5993,27.638,27.5864,27.6251,32062.6192
2015-12-23 14:10:00,42.84,42.92,42.83,42.89,54578.61070586915,27.6251,27.6767,27.6186,27.6573,54578.6107
2015-12-23 14:15:00,42.88,42.92,42.88,42.91,53486.70182919986,27.6509,27.6767,27.6509,27.6702,53486.7018
2015-12-23 14:20:00,42.9,42.94,42.86,42.94,53558.52317360565,27.6638,27.6896,27.638,27.6896,53558.5232
2015-12-23 14:25:00,42.93,42.96,42.92,42.92,44863.65166647963,27.6831,27.7025,27.6767,27.6767,44863.6517
2015-12-23 14:30:00,42.92,42.99,42.92,42.97,44861.40724946695,27.6767,27.7218,27.6767,27.7089,44861.4072
2015-12-23 14:35:00,42.96,43.02,42.96,43.0,51805.63348670182,27.7025,27.7412,27.7025,27.7283,51805.6335
2015-12-23 14:40:00,43.0,43.02,42.96,42.98,41465.604309280665,27.7283,27.7412,27.7025,27.7154,41465.6043
2015-12-23 14:45:00,42.97,42.98,42.93,42.97,48777.91493659522,27.7089,27.7154,27.6831,27.7089,48777.9149
2015-12-23 14:50:00,42.97,42.98,42.93,42.93,46802.82796543597,27.7089,27.7154,27.6831,27.6831,46802.828
2015-12-23 14:55:00,42.93,42.94,42.89,42.93,48719.56009426552,27.6831,27.6896,27.6573,27.6831,48719.5601
2015-12-23 15:00:00,42.93,42.96,42.92,42.95,41892.04354169005,27.6831,27.7025,27.6767,27.696,41892.0435
2015-12-23 15:05:00,42.94,42.95,42.92,42.93,39423.184827741,27.6896,27.696,27.6767,27.6831,39423.1848
2015-12-23 15:10:00,42.93,42.96,42.92,42.93,43695.43261137919,27.6831,27.7025,27.6767,27.6831,43695.4326
2015-12-23 15:15:00,42.93,42.97,42.92,42.95,69105.59982044663,27.6831,27.7089,27.6767,27.696,69105.5998
2015-12-23 15:20:00,42.94,42.98,42.94,42.98,46773.65054427112,27.6896,27.7154,27.6896,27.7154,46773.6505
2015-12-23 15:25:00,42.98,42.99,42.92,42.94,82631.57894736841,27.7154,27.7218,27.6767,27.6896,82631.5789
2015-12-23 15:30:00,42.95,42.95,42.91,42.92,82632.70115587476,27.696,27.696,27.6702,27.6767,82632.7012
2015-12-23 15:35:00,42.92,42.94,42.87,42.94,57139.49051733812,27.6767,27.6896,27.6444,27.6896,57139.4905
2015-12-23 15:40:00,42.94,42.98,42.92,42.96,83634.8333520368,27.6896,27.7154,27.6767,27.7025,83634.8334
2015-12-23 15:45:00,42.95,43.0,42.94,42.95,152239.9281786556,27.696,27.7283,27.6896,27.696,152239.9282
2015-12-23 15:50:00,42.95,42.99,42.92,42.97,160655.36976770282,27.696,27.7218,27.6767,27.7089,160655.3698
2015-12-23 15:55:00,42.97,43.0,42.92,42.94,453722.36561553134,27.7089,27.7283,27.6767,27.6896,453722.3656
2015-12-24 09:30:00,42.95,43.08,42.86,43.08,65389.96745595332,27.696,27.7798,27.638,27.7798,65389.9675
2015-12-24 09:35:00,43.08,43.18,43.08,43.08,56459.43216249579,27.7798,27.8443,27.7798,27.7798,56459.4322
2015-12-24 09:40:00,43.08,43.14,43.03,43.08,39735.15879250365,27.7798,27.8185,27.7476,27.7798,39735.1588
2015-12-24 09:45:00,43.08,43.13,43.05,43.07,39864.2127707328,27.7798,27.8121,27.7605,27.7734,39864.2128
2015-12-24 09:50:00,43.06,43.08,43.0,43.0,41775.33385703064,27.7669,27.7798,27.7283,27.7283,41775.3339
2015-12-24 09:55:00,43.02,43.04,42.99,43.01,23091.68443496801,27.7412,27.7541,27.7218,27.7347,23091.6844
2015-12-24 10:00:00,43.01,43.02,42.96,42.96,34335.091459993266,27.7347,27.7412,27.7025,27.7025,34335.0915
2015-12-24 10:05:00,42.95,43.0,42.93,42.93,28734.14880484794,27.696,27.7283,27.6831,27.6831,28734.1488
2015-12-24 10:10:00,42.93,42.99,42.92,42.97,22799.91022331949,27.6831,27.7218,27.6767,27.7089,22799.9102
2015-12-24 10:15:00,42.97,43.07,42.94,43.07,35767.02951408371,27.7089,27.7734,27.6896,27.7734,35767.0295
2015-12-24 10:20:00,43.06,43.09,43.0,43.07,47794.86028504096,27.7669,27.7863,27.7283,27.7734,47794.8603
2015-12-24 10:25:00,43.07,43.08,43.02,43.04,30713.724610032543,27.7734,27.7798,27.7412,27.7541,30713.7246
2015-12-24 10:30:00,43.05,43.07,43.02,43.06,39308.719560094265,27.7605,27.7734,27.7412,27.7669,39308.7196
2015-12-24 10:35:00,43.06,43.09,43.04,43.05,43091.68443496802,27.7669,27.7863,27.7541,27.7605,43091.6844
2015-12-24 10:40:00,43.04,43.06,43.03,43.06,25010.66098081024,27.7541,27.7669,27.7476,27.7669,25010.661
2015-12-24 10:45:00,43.06,43.06,43.0,43.06,30000.0,27.7669,27.7669,27.7283,27.7669,30000.0
2015-12-24 10:50:00,43.06,43.09,43.03,43.07,27402.087307821792,27.7669,27.7863,27.7476,27.7734,27402.0873
2015-12-24 10:55:00,43.08,43.08,43.04,43.08,39280.66434743575,27.7798,27.7798,27.7541,27.7798,39280.6643
2015-12-24 11:00:00,43.08,43.1,43.05,43.07,20068.45471888677,27.7798,27.7927,27.7605,27.7734,20068.4547
2015-12-24 11:05:00,43.06,43.1,43.03,43.09,39554.48322298283,27.7669,27.7927,27.7476,27.7863,39554.4832
2015-12-24 11:10:00,43.1,43.13,43.08,43.09,24046.683873863763,27.7927,27.8121,27.7798,27.7863,24046.6839
2015-12-24 11:15:00,43.08,43.09,43.05,43.06,23958.029401862867,27.7798,27.7863,27.7605,27.7669,23958.0294
2015-12-24 11:20:00,43.07,43.1,43.05,43.08,39273.93109639771,27.7734,27.7927,27.7605,27.7798,39273.9311
2015-12-24 11:25:00,43.08,43.08,43.05,43.08,26623.274604421506,27.7798,27.7798,27.7605,27.7798,26623.2746
2015-12-24 11:30:00,43.08,43.08,43.05,43.08,33004.152171473455,27.7798,27.7798,27.7605,27.7798,33004.1522
2015-12-24 11:35:00,43.07,43.08,43.04,43.07,30622.82572101896,27.7734,27.7798,27.7541,27.7734,30622.8257
2015-12-24 11:40:00,43.08,43.09,43.06,43.08,36325.88935024128,27.7798,27.7863,27.7669,27.7798,36325.8894
2015-12-24 11:45:00,43.08,43.17,43.08,43.15,55660.41970598137,27.7798,27.8379,27.7798,27.825,55660.4197
2015-12-24 11:50:00,43.15,43.16,43.11,43.14,37385.254180226686,27.825,27.8314,27.7992,27.8185,37385.2542
2015-12-24 11:55:00,43.14,43.16,43.14,43.16,25792.840309729545,27.8185,27.8314,27.8185,27.8314,25792.8403
2015-12-24 12:00:00,43.16,43.16,43.13,43.14,23564.13421613736,27.8314,27.8314,27.8121,27.8185,23564.1342
2015-12-24 12:05:00,43.13,43.16,43.11,43.14,26055.437100213217,27.8121,27.8314,27.7992,27.8185,26055.4371
2015-12-24 12:10:00,43.14,43.15,43.11,43.14,18449.10784423746,27.8185,27.825,27.7992,27.8185,18449.1078
2015-12-24 12:15:00,43.13,43.16,43.12,43.16,27136.123891819097,27.8121,27.8314,27.8056,27.8314,27136.1239
2015-12-24 12:20:00,43.16,43.17,43.16,43.16,25360.79003478846,27.8314,27.8379,27.8314,27.8314,25360.79
2015-12-24 12:25:00,43.16,43.16,43.12,43.16,26373.02210750757,27.8314,27.8314,27.8056,27.8314,26373.0221
2015-12-24 12:30:00,43.16,43.22,43.16,43.19,50425.31702390304,27.8314,27.8701,27.8314,27.8508,50425.317
2015-12-24 12:35:00,43.19,43.25,43.19,43.21,32788.68813825609,27.8508,27.8895,27.8508,27.8637,32788.6881
2015-12-24 12:40:00,43.21,43.21,43.18,43.2,26818.538884524743,27.8637,27.8637,27.8443,27.8572,26818.5389
2015-12-24 12:45:00,43.2,43.21,43.13,43.13,37356.07675906184,27.8572,27.8637,27.8121,27.8121,37356.0768
2015-12-24 12:50:00,43.13,43.13,43.04,43.06,57152.95701941421,27.8121,27.8121,27.7541,27.7669,57152.957
2015-12-24 12:55:00,43.07,43.08,43.0,43.0,108981.03467624284,27.7734,27.7798,27.7283,27.7283,108981.0347
2015-12-28 09:30:00,42.77,42.84,42.72,42.8,87763.43844686342,27.5799,27.6251,27.5477,27.5993,87763.4384
2015-12-28 09:35:00,42.84,42.84,42.66,42.68,47111.43530467961,27.6251,27.6251,27.509,27.5219,47111.4353
2015-12-28 09:40:00,42.69,42.83,42.67,42.78,45899.45011783189,27.5284,27.6186,27.5155,27.5864,45899.4501
2015-12-28 09:45:00,42.77,42.84,42.73,42.75,45911.79441140164,27.5799,27.6251,27.5542,27.567,45911.7944
2015-12-28 09:50:00,42.76,42.76,42.72,42.75,37299.96633374481,27.5735,27.5735,27.5477,27.567,37299.9663
2015-12-28 09:55:00,42.75,42.79,42.75,42.75,28941.757378520928,27.567,27.5928,27.567,27.567,28941.7574
2015-12-28 10:00:00,42.75,42.75,42.61,42.62,61302.88407586129,27.567,27.567,27.4768,27.4832,61302.8841
2015-12-28 10:05:00,42.63,42.64,42.56,42.62,66301.20076310178,27.4897,27.4961,27.4445,27.4832,66301.2008
2015-12-28 10:10:00,42.63,42.67,42.59,42.6,26862.30501627202,27.4897,27.5155,27.4639,27.4703,26862.305
2015-12-28 10:15:00,42.59,42.66,42.59,42.66,28234.766019526425,27.4639,27.509,27.4639,27.509,28234.766
2015-12-28 10:20:00,42.65,42.65,42.57,42.62,23007.51879699248,27.5026,27.5026,27.451,27.4832,23007.5188
2015-12-28 10:25:00,42.62,42.66,42.6,42.63,88333.52036808438,27.4832,27.509,27.4703,27.4897,88333.5204
2015-12-28 10:30:00,42.63,42.64,42.59,42.59,28110.20087532264,27.4897,27.4961,27.4639,27.4639,28110.2009
2015-12-28 10:35:00,42.59,42.65,42.59,42.6,79712.71462237684,27.4639,27.5026,27.4639,27.4703,79712.7146
2015-12-28 10:40:00,42.6,42.61,42.56,42.61,31468.970934799683,27.4703,27.4768,27.4445,27.4768,31468.9709
2015-12-28 10:45:00,42.61,42.62,42.52,42.52,29406.35170014589,27.4768,27.4832,27.4187,27.4187,29406.3517
2015-12-28 10:50:00,42.52,42.59,42.51,42.54,37158.56806194591,27.4187,27.4639,27.4123,27.4316,37158.5681
2015-12-28 10:55:00,42.53,42.57,42.51,42.56,32437.43687577152,27.4252,27.451,27.4123,27.4445,32437.4369
2015-12-28 11:00:00,42.55,42.58,42.49,42.53,48752.104140949385,27.4381,27.4574,27.3994,27.4252,48752.1041
2015-12-28 11:05:00,42.53,42.61,42.51,42.6,42007.63101784312,27.4252,27.4768,27.4123,27.4703,42007.631
2015-12-28 11:10:00,42.6,42.67,42.6,42.65,49689.148243743686,27.4703,27.5155,27.4703,27.5026,49689.1482
2015-12-28 11:15:00,42.66,42.69,42.65,42.66,31411.73830097632,27.509,27.5284,27.5026,27.509,31411.7383
2015-12-28 11:20:00,42.67,42.69,42.63,42.65,28920.43541690046,27.5155,27.5284,27.4897,27.5026,28920.4354
2015-12-28 11:25:00,42.65,42.67,42.57,42.6,39041.63393558523,27.5026,27.5155,27.451,27.4703,39041.6339
2015-12-28 11:30:00,42.6,42.63,42.58,42.6,25159.91471215352,27.4703,27.4897,27.4574,27.4703,25159.9147
2015-12-28 11:35:00,42.6,42.68,42.6,42.64,56927.393109639765,27.4703,27.5219,27.4703,27.4961,56927.3931
2015-12-28 11:40:00,42.64,42.68,42.62,42.65,64350.80237908203,27.4961,27.5219,27.4832,27.5026,64350.8024
2015-12-28 11:45:00,42.65,42.69,42.63,42.68,29875.434855796204,27.5026,27.5284,27.4897,27.5219,29875.4349
2015-12-28 11:50:00,42.68,42.74,42.67,42.71,27935.13634833352,27.5219,27.5606,27.5155,27.5413,27935.1363
2015-12-28 11:55:00,42.72,42.75,42.69,42.69,20434.294691953764,27.5477,27.567,27.5284,27.5284,20434.2947
2015-12-28 12:00:00,42.69,42.77,42.68,42.77,33187.07215800696,27.5284,27.5799,27.5219,27.5799,33187.0722
2015-12-28 12:05:00,42.77,42.81,42.77,42.78,44032.09516328134,27.5799,27.6057,27.5799,27.5864,44032.0952
2015-12-28 12:10:00,42.78,42.8,42.75,42.75,66590.73055773762,27.5864,27.5993,27.567,27.567,66590.7306
2015-12-28 12:15:00,42.75,42.8,42.75,42.78,50248.00807990124,27.567,27.5993,27.567,27.5864,50248.0081
2015-12-28 12:20:00,42.77,42.78,42.7,42.75,33045.67388620805,27.5799,27.5864,27.5348,27.567,33045.6739
2015-12-28 12:25:00,42.76,42.78,42.75,42.78,22031.197396476266,27.5735,27.5864,27.567,27.5864,22031.1974
2015-12-28 12:30:00,42.79,42.79,42.73,42.75,18433.39692514869,27.5928,27.5928,27.5542,27.567,18433.3969
2015-12-28 12:35:00,42.74,42.78,42.72,42.76,31620.469083155647,27.5606,27.5864,27.5477,27.5735,31620.4691
2015-12-28 12:40:00,42.76,42.79,42.74,42.78,13556.278756592974,27.5735,27.5928,27.5606,27.5864,13556.2788
2015-12-28 12:45:00,42.79,42.82,42.76,42.82,15492.0884300303,27.5928,27.6122,27.5735,27.6122,15492.0884
2015-12-28 12:50:00,42.81,42.84,42.81,42.81,35410.16720906744,27.6057,27.6251,27.6057,27.6057,35410.1672
2015-12-28 12:55:00,42.81,42.81,42.75,42.76,19795.75805184603,27.6057,27.6057,27.567,27.5735,19795.7581
2015-12-28 13:00:00,42.76,42.82,42.76,42.79,24397.935136348333,27.5735,27.6122,27.5735,27.5928,24397.9351
2015-12-28 13:05:00,42.8,42.84,42.79,42.82,19099.988777914936,27.5993,27.6251,27.5928,27.6122,19099.9888
2015-12-28 13:10:00,42.83,42.91,42.81,42.91,27657.95084726742,27.6186,27.6702,27.6057,27.6702,27657.9508
2015-12-28 13:15:00,42.91,42.94,42.9,42.92,30802.37908203344,27.6702,27.6896,27.6638,27.6767,30802.3791
2015-12-28 13:20:00,42.93,42.95,42.89,42.91,26145.213780720456,27.6831,27.696,27.6573,27.6702,26145.2138
2015-12-28 13:25:00,42.92,42.93,42.91,42.93,26512.1759622938,27.6767,27.6831,27.6702,27.6831,26512.176
2015-12-28 13:30:00,42.94,43.02,42.94,42.97,34579.73291437549,27.6896,27.7412,27.6896,27.7089,34579.7329
2015-12-28 13:35:00,42.97,42.98,42.93,42.94,22795.42138929413,27.7089,27.7154,27.6831,27.6896,22795.4214
2015-12-28 13:40:00,42.95,42.99,42.93,42.93,47384.13197172034,27.696,27.7218,27.6831,27.6831,47384.132
2015-12-28 13:45:00,42.93,42.96,42.92,42.92,28691.504881607,27.6831,27.7025,27.6767,27.6767,28691.5049
2015-12-28 13:50:00,42.92,42.96,42.88,42.89,32498.036135113904,27.6767,27.7025,27.6509,27.6573,32498.0361
2015-12-28 13:55:00,42.89,42.93,42.87,42.87,43585.45617775783,27.6573,27.6831,27.6444,27.6444,43585.4562
2015-12-28 14:00:00,42.88,42.93,42.87,42.92,36715.29570194142,27.6509,27.6831,27.6444,27.6767,36715.2957
2015-12-28 14:05:00,42.92,42.96,42.91,42.94,42208.50634047806,27.6767,27.7025,27.6702,27.6896,42208.5063
2015-12-28 14:10:00,42.95,42.96,42.9,42.9,24998.316687240487,27.696,27.7025,27.6638,27.6638,24998.3167
2015-12-28 14:15:00,42.89,42.93,42.87,42.93,44474.24531477948,27.6573,27.6831,27.6444,27.6831,44474.2453
2015-12-28 14:20:00,42.93,42.97,42.92,42.96,59697.00370328807,27.6831,27.7089,27.6767,27.7025,59697.0037
2015-12-28 14:25:00,42.96,43.0,42.96,43.0,41480.19301986309,27.7025,27.7283,27.7025,27.7283,41480.193
2015-12-28 14:30:00,43.0,43.01,42.99,43.0,41968.3537201212,27.7283,27.7347,27.7218,27.7283,41968.3537
2015-12-28 14:35:00,43.0,43.02,42.99,43.01,48527.66243968129,27.7283,27.7412,27.7218,27.7347,48527.6624
2015-12-28 14:40:00,43.0,43.04,43.0,43.02,34276.73661766356,27.7283,27.7541,27.7283,27.7412,34276.7366
2015-12-28 14:45:00,43.03,43.05,42.99,43.04,61176.07451464482,27.7476,27.7605,27.7218,27.7541,61176.0745
2015-12-28 14:50:00,43.04,43.08,43.03,43.08,37793.73807653462,27.7541,27.7798,27.7476,27.7798,37793.7381
2015-12-28 14:55:00,43.08,43.08,43.01,43.03,27864.43721243407,27.7798,27.7798,27.7347,27.7476,27864.4372
2015-12-28 15:00:00,43.03,43.05,43.0,43.0,49507.350465716525,27.7476,27.7605,27.7283,27.7283,49507.3505
2015-12-28 15:05:00,43.0,43.03,42.99,43.01,49495.00617214678,27.7283,27.7476,27.7218,27.7347,49495.0062
2015-12-28 15:10:00,43.0,43.01,42.97,43.0,36552.57546852205,27.7283,27.7347,27.7089,27.7283,36552.5755
2015-12-28 15:15:00,43.0,43.0,42.92,42.92,61679.94613399169,27.7283,27.7283,27.6767,27.6767,61679.9461
2015-12-28 15:20:00,42.92,43.02,42.92,43.01,53160.13915385478,27.6767,27.7412,27.6767,27.7347,53160.1392
2015-12-28 15:25:00,43.02,43.03,42.98,43.0,68691.504881607,27.7412,27.7476,27.7154,27.7283,68691.5049
2015-12-28 15:30:00,43.0,43.02,42.96,43.02,79425.42924475367,27.7283,27.7412,27.7025,27.7412,79425.4292
2015-12-28 15:35:00,43.02,43.02,42.98,43.0,69694.75928627538,27.7412,27.7412,27.7154,27.7283,69694.7593
2015-12-28 15:40:00,43.0,43.02,42.98,42.98,48763.32622601279,27.7283,27.7412,27.7154,27.7154,48763.3262
2015-12-28 15:45:00,42.99,43.0,42.98,43.0,139143.7549096622,27.7218,27.7283,27.7154,27.7283,139143.7549
2015-12-28 15:50:00,43.0,43.02,42.98,43.01,107997.9800246886,27.7283,27.7412,27.7154,27.7347,107997.98
2015-12-28 15:55:00,43.01,43.03,42.98,43.01,414946.6950959488,27.7347,27.7476,27.7154,27.7347,414946.6951
2015-12-29 09:30:00,43.36,43.51,43.3,43.49,72845.92077207945,27.9604,28.0571,27.9217,28.0442,72845.9208
2015-12-29 09:35:00,43.51,43.55,43.43,43.49,99885.53473235326,28.0571,28.0829,28.0055,28.0442,99885.5347
2015-12-29 09:40:00,43.49,43.57,43.44,43.56,96628.8856469532,28.0442,28.0958,28.012,28.0894,96628.8856
2015-12-29 09:45:00,43.56,43.61,43.49,43.55,68186.51105375378,28.0894,28.1216,28.0442,28.0829,68186.5111
2015-12-29 09:50:00,43.55,43.6,43.51,43.59,60590.281674335085,28.0829,28.1152,28.0571,28.1087,60590.2817
2015-12-29 09:55:00,43.59,43.6,43.57,43.6,29727.30333295926,28.1087,28.1152,28.0958,28.1152,29727.3033
2015-12-29 10:00:00,43.6,43.66,43.6,43.62,50274.94108405341,28.1152,28.1539,28.1152,28.1281,50274.9411
2015-12-29 10:05:00,43.63,43.67,43.62,43.66,52134.44057905959,28.1345,28.1603,28.1281,28.1539,52134.4406
2015-12-29 10:10:00,43.66,43.69,43.61,43.64,47605.20704746942,28.1539,28.1732,28.1216,28.141,47605.207
2015-12-29 10:15:00,43.64,43.65,43.57,43.58,50334.418134889456,28.141,28.1474,28.0958,28.1023,50334.4181
2015-12-29 10:20:00,43.58,43.64,43.57,43.64,49167.32128829536,28.1023,28.141,28.0958,28.141,49167.3213
2015-12-29 10:25:00,43.64,43.65,43.6,43.65,45725.50779934912,28.141,28.1474,28.1152,28.1474,45725.5078
2015-12-29 10:30:00,43.65,43.68,43.6,43.61,43175.85007294355,28.1474,28.1668,28.1152,28.1216,43175.8501
2015-12-29 10:35:00,43.6,43.61,43.57,43.58,30794.523622489058,28.1152,28.1216,28.0958,28.1023,30794.5236
2015-12-29 10:40:00,43.59,43.63,43.57,43.59,26472.89866457188,28.1087,28.1345,28.0958,28.1087,26472.8987
2015-12-29 10:45:00,43.6,43.6,43.53,43.54,19942.767366176635,28.1152,28.1152,28.07,28.0765,19942.7674
2015-12-29 10:50:00,43.54,43.54,43.48,43.52,33956.90719335652,28.0765,28.0765,28.0378,28.0636,33956.9072
2015-12-29 10:55:00,43.52,43.53,43.41,43.41,22570.97968802604,28.0636,28.07,27.9926,27.9926,22570.9797
2015-12-29 11:00:00,43.42,43.46,43.42,43.44,20577.937380765343,27.9991,28.0249,27.9991,28.012,20577.9374
2015-12-29 11:05:00,43.44,43.49,43.43,43.48,55332.73482212995,28.012,28.0442,28.0055,28.0378,55332.7348
2015-12-29 11:10:00,43.48,43.49,43.41,43.41,30196.386488609583,28.0378,28.0442,27.9926,27.9926,30196.3865
2015-12-29 11:15:00,43.41,43.47,43.38,43.45,28228.032768488385,27.9926,28.0313,27.9733,28.0184,28228.0328
2015-12-29 11:20:00,43.44,43.45,43.39,43.4,33750.420828189875,28.012,28.0184,27.9797,27.9862,33750.4208
2015-12-29 11:25:00,43.4,43.41,43.37,43.41,35165.525754685215,27.9862,27.9926,27.9669,27.9926,35165.5258
2015-12-29 11:30:00,43.41,43.45,43.41,43.44,28065.312535069013,27.9926,28.0184,27.9926,28.012,28065.3125
2015-12-29 11:35:00,43.45,43.47,43.38,43.39,61387.04971383683,28.0184,28.0313,27.9733,27.9797,61387.0497
2015-12-29 11:40:00,43.39,43.41,43.37,43.38,42666.36741106497,27.9797,27.9926,27.9669,27.9733,42666.3674
2015-12-29 11:45:00,43.38,43.41,43.35,43.36,69269.44226237235,27.9733,27.9926,27.954,27.9604,69269.4423
2015-12-29 11:50:00,43.36,43.4,43.34,43.4,43412.636067781394,27.9604,27.9862,27.9475,27.9862,43412.6361
2015-12-29 11:55:00,43.4,43.43,43.39,43.41,42824.59881045898,27.9862,28.0055,27.9797,27.9926,42824.5988
2015-12-29 12:00:00,43.41,43.47,43.41,43.41,40855.12288183144,27.9926,28.0313,27.9926,27.9926,40855.1229
2015-12-29 12:05:00,43.41,43.43,43.37,43.41,23781.84266636741,27.9926,28.0055,27.9669,27.9926,23781.8427
2015-12-29 12:10:00,43.41,43.44,43.38,43.41,64852.42958141623,27.9926,28.012,27.9733,27.9926,64852.4296
2015-12-29 12:15:00,43.41,43.42,43.4,43.41,30112.220850634047,27.9926,27.9991,27.9862,27.9926,30112.2209
2015-12-29 12:20:00,43.41,43.47,43.41,43.46,40947.14397935136,27.9926,28.0313,27.9926,28.0249,40947.144
2015-12-29 12:25:00,43.46,43.47,43.41,43.41,29041.63393558523,28.0249,28.0313,27.9926,27.9926,29041.6339
2015-12-29 12:30:00,43.41,43.43,43.4,43.41,28638.761081809,27.9926,28.0055,27.9862,27.9926,28638.7611
2015-12-29 12:35:00,43.41,43.45,43.41,43.45,34400.17955336101,27.9926,28.0184,27.9926,28.0184,34400.1796
2015-12-29 12:40:00,43.45,43.51,43.43,43.51,37157.44585343957,28.0184,28.0571,28.0055,28.0571,37157.4459
2015-12-29 12:45:00,43.51,43.51,43.48,43.49,46532.37571540792,28.0571,28.0571,28.0378,28.0442,46532.3757
2015-12-29 12:50:00,43.49,43.51,43.48,43.49,22443.04791830322,28.0442,28.0571,28.0378,28.0442,22443.0479
2015-12-29 12:55:00,43.49,43.54,43.49,43.54,30672.202895297945,28.0442,28.0765,28.0442,28.0765,30672.2029
2015-12-29 13:00:00,43.53,43.61,43.52,43.6,53036.69621815733,28.07,28.1216,28.0636,28.1152,53036.6962
2015-12-29 13:05:00,43.6,43.61,43.56,43.58,46384.24419257098,28.1152,28.1216,28.0894,28.1023,46384.2442
2015-12-29 13:10:00,43.57,43.6,43.55,43.57,19262.709011334304,28.0958,28.1152,28.0829,28.0958,19262.709
2015-12-29 13:15:00,43.57,43.65,43.57,43.65,36104.8142744922,28.0958,28.1474,28.0958,28.1474,36104.8143
2015-12-29 13:20:00,43.65,43.66,43.61,43.61,30461.227696105936,28.1474,28.1539,28.1216,28.1216,30461.2277
2015-12-29 13:25:00,43.61,43.64,43.58,43.64,29546.62776343845,28.1216,28.141,28.1023,28.141,29546.6278
2015-12-29 13:30:00,43.63,43.64,43.58,43.62,30994.276736617663,28.1345,28.141,28.1023,28.1281,30994.2767
2015-12-29 13:35:00,43.61,43.63,43.59,43.62,21911.12108629784,28.1216,28.1345,28.1087,28.1281,21911.1211
2015-12-29 13:40:00,43.61,43.69,43.61,43.68,37884.6369655482,28.1216,28.1732,28.1216,28.1668,37884.637
2015-12-29 13:45:00,43.68,43.7,43.65,43.7,44899.562338682525,28.1668,28.1796,28.1474,28.1796,44899.5623
2015-12-29 13:50:00,43.7,43.72,43.68,43.69,33872.74155538099,28.1796,28.1925,28.1668,28.1732,33872.7416
2015-12-29 13:55:00,43.69,43.75,43.68,43.73,41207.49635282235,28.1732,28.2119,28.1668,28.199,41207.4964
2015-12-29 14:00:00,43.73,43.73,43.67,43.7,33001.90775446078,28.199,28.199,28.1603,28.1796,33001.9078
2015-12-29 14:05:00,43.7,43.74,43.69,43.7,55713.16350577937,28.1796,28.2054,28.1732,28.1796,55713.1635
2015-12-29 14:10:00,43.69,43.7,43.64,43.65,25024.12748288632,28.1732,28.1796,28.141,28.1474,25024.1275
2015-12-29 14:15:00,43.64,43.68,43.63,43.67,23127.59510717091,28.141,28.1668,28.1345,28.1603,23127.5951
2015-12-29 14:20:00,43.68,43.69,43.65,43.67,17624.28459207721,28.1668,28.1732,28.1474,28.1603,17624.2846
2015-12-29 14:25:00,43.67,43.71,43.63,43.7,44682.97609695881,28.1603,28.1861,28.1345,28.1796,44682.9761
2015-12-29 14:30:00,43.7,43.7,43.61,43.61,25710.91908876669,28.1796,28.1796,28.1216,28.1216,25710.9191
2015-12-29 14:35:00,43.61,43.64,43.58,43.61,32355.515654808663,28.1216,28.141,28.1023,28.1216,32355.5157
2015-12-29 14:40:00,43.61,43.61,43.57,43.59,56502.07608573673,28.1216,28.1216,28.0958,28.1087,56502.0761
2015-12-29 14:45:00,43.6,43.65,43.59,43.63,36094.71439793513,28.1152,28.1474,28.1087,28.1345,36094.7144
2015-12-29 14:50:00,43.64,43.65,43.61,43.64,38681.405005049935,28.141,28.1474,28.1216,28.141,38681.405
2015-12-29 14:55:00,43.64,43.68,43.62,43.66,45742.34092694423,28.141,28.1668,28.1281,28.1539,45742.3409
2015-12-29 15:00:00,43.66,43.68,43.65,43.66,27975.53585456177,28.1539,28.1668,28.1474,28.1539,27975.5359
2015-12-29 15:05:00,43.65,43.69,43.65,43.68,33843.56413421613,28.1474,28.1732,28.1474,28.1668,33843.5641
2015-12-29 15:10:00,43.69,43.69,43.64,43.64,36273.14555044327,28.1732,28.1732,28.141,28.141,36273.1456
2015-12-29 15:15:00,43.64,43.68,43.63,43.65,50703.62473347547,28.141,28.1668,28.1345,28.1474,50703.6247
2015-12-29 15:20:00,43.65,43.65,43.6,43.62,32371.226573897427,28.1474,28.1474,28.1152,28.1281,32371.2266
2015-12-29 15:25:00,43.61,43.67,43.6,43.65,73944.56289978678,28.1216,28.1603,28.1152,28.1474,73944.5629
2015-12-29 15:30:00,43.66,43.68,43.63,43.63,73091.68443496802,28.1539,28.1668,28.1345,28.1345,73091.6844
2015-12-29 15:35:00,43.63,43.65,43.59,43.59,71182.80776568285,28.1345,28.1474,28.1087,28.1087,71182.8078
2015-12-29 15:40:00,43.59,43.66,43.56,43.65,133481.09078666815,28.1087,28.1539,28.0894,28.1474,133481.0908
2015-12-29 15:45:00,43.65,43.68,43.62,43.65,148745.37088991134,28.1474,28.1668,28.1281,28.1474,148745.3709
2015-12-29 15:50:00,43.65,43.67,43.62,43.64,174860.2850409606,28.1474,28.1603,28.1281,28.141,174860.285
2015-12-29 15:55:00,43.65,43.69,43.64,43.65,352515.9914712153,28.1474,28.1732,28.141,28.1474,352515.9915
2015-12-30 09:30:00,43.64,43.68,43.43,43.49,62687.68937268544,28.141,28.1668,28.0055,28.0442,62687.6894
2015-12-30 09:35:00,43.45,43.57,43.41,43.55,48526.54023117495,28.0184,28.0958,27.9926,28.0829,48526.5402
2015-12-30 09:40:00,43.54,43.54,43.45,43.52,29598.249354730106,28.0765,28.0765,28.0184,28.0636,29598.2494
2015-12-30 09:45:00,43.5,43.62,43.49,43.58,27288.744248681403,28.0507,28.1281,28.0442,28.1023,27288.7442
2015-12-30 09:50:00,43.57,43.65,43.55,43.65,30288.407586129502,28.0958,28.1474,28.0829,28.1474,30288.4076
2015-12-30 09:55:00,43.65,43.74,43.65,43.71,41720.34564021995,28.1474,28.2054,28.1474,28.1861,41720.3456
2015-12-30 10:00:00,43.72,43.73,43.64,43.65,32787.56592974975,28.1925,28.199,28.141,28.1474,32787.5659
2015-12-30 10:05:00,43.64,43.69,43.61,43.62,45767.02951408371,28.141,28.1732,28.1216,28.1281,45767.0295
2015-12-30 10:10:00,43.61,43.62,43.53,43.59,55893.83907530019,28.1216,28.1281,28.07,28.1087,55893.8391
2015-12-30 10:15:00,43.58,43.61,43.54,43.56,29645.38211199641,28.1023,28.1216,28.0765,28.0894,29645.3821
2015-12-30 10:20:00,43.55,43.55,43.49,43.49,44833.35203680844,28.0829,28.0829,28.0442,28.0442,44833.352
2015-12-30 10:25:00,43.49,43.49,43.43,43.45,40620.581304006286,28.0442,28.0442,28.0055,28.0184,40620.5813
2015-12-30 10:30:00,43.44,43.46,43.41,43.45,47040.73616878016,28.012,28.0249,27.9926,28.0184,47040.7362
2015-12-30 10:35:00,43.45,43.47,43.41,43.41,23169.116821905507,28.0184,28.0313,27.9926,27.9926,23169.1168
2015-12-30 10:40:00,43.41,43.51,43.39,43.5,47129.39064078106,27.9926,28.0571,27.9797,28.0507,47129.3906
2015-12-30 10:45:00,43.5,43.51,43.46,43.49,27916.05880372573,28.0507,28.0571,28.0249,28.0442,27916.0588
2015-12-30 10:50:00,43.49,43.54,43.48,43.52,20735.046571653013,28.0442,28.0765,28.0378,28.0636,20735.0466
2015-12-30 10:55:00,43.51,43.58,43.51,43.55,40650.88093367747,28.0571,28.1023,28.0571,28.0829,40650.8809
2015-12-30 11:00:00,43.55,43.62,43.55,43.6,38767.81506003816,28.0829,28.1281,28.0829,28.1152,38767.8151
2015-12-30 11:05:00,43.61,43.65,43.6,43.64,41720.34564021995,28.1216,28.1474,28.1152,28.141,41720.3456
2015-12-30 11:10:00,43.64,43.65,43.62,43.65,25828.75098193244,28.141,28.1474,28.1281,28.1474,25828.751
2015-12-30 11:15:00,43.65,43.66,43.61,43.61,32086.185613286947,28.1474,28.1539,28.1216,28.1216,32086.1856
2015-12-30 11:20:00,43.61,43.68,43.6,43.65,31734.934350802378,28.1216,28.1668,28.1152,28.1474,31734.9344
2015-12-30 11:25:00,43.65,43.66,43.61,43.66,27826.28212321849,28.1474,28.1539,28.1216,28.1539,27826.2821
2015-12-30 11:30:00,43.67,43.68,43.6,43.63,25511.165974638086,28.1603,28.1668,28.1152,28.1345,25511.166
2015-12-30 11:35:00,43.62,43.66,43.61,43.62,57266.3000785546,28.1281,28.1539,28.1216,28.1281,57266.3001
2015-12-30 11:40:00,43.63,43.65,43.61,43.61,30448.88340253619,28.1345,28.1474,28.1216,28.1216,30448.8834
2015-12-30 11:45:00,43.61,43.65,43.6,43.61,40579.05958927168,28.1216,28.1474,28.1152,28.1216,40579.0596
2015-12-30 11:50:00,43.61,43.66,43.61,43.64,39811.4689709348,28.1216,28.1539,28.1216,28.141,39811.469
2015-12-30 11:55:00,43.64,43.65,43.6,43.64,43355.403433958025,28.141,28.1474,28.1152,28.141,43355.4034
2015-12-30 12:00:00,43.63,43.64,43.56,43.57,37838.62641678824,28.1345,28.141,28.0894,28.0958,37838.6264
2015-12-30 12:05:00,43.57,43.65,43.57,43.63,33016.4964650432,28.0958,28.1474,28.0958,28.1345,33016.4965
2015-12-30 12:10:00,43.64,43.66,43.57,43.57,37075.52463247672,28.141,28.1539,28.0958,28.0958,37075.5246
2015-12-30 12:15:00,43.57,43.59,43.57,43.58,22964.87487375154,28.0958,28.1087,28.0958,28.1023,22964.8749
2015-12-30 12:20:00,43.58,43.61,43.57,43.58,15318.146111547523,28.1023,28.1216,28.0958,28.1023,15318.1461
2015-12-30 12:25:00,43.58,43.58,43.55,43.57,30610.48142744922,28.1023,28.1023,28.0829,28.0958,30610.4814
2015-12-30 12:30:00,43.57,43.58,43.56,43.57,40102.120974076985,28.0958,28.1023,28.0894,28.0958,40102.121
2015-12-30 12:35:00,43.57,43.58,43.56,43.57,25297.9463584334,28.0958,28.1023,28.0894,28.0958,25297.9464
2015-12-30 12:40:00,43.57,43.61,43.56,43.6,28428.90809112333,28.0958,28.1216,28.0894,28.1152,28428.9081
2015-12-30 12:45:00,43.59,43.61,43.58,43.59,23805.40904500056,28.1087,28.1216,28.1023,28.1087,23805.409
2015-12-30 12:50:00,43.58,43.59,43.57,43.59,18868.8138256088,28.1023,28.1087,28.0958,28.1087,18868.8138
2015-12-30 12:55:00,43.58,43.61,43.57,43.6,33988.32903153406,28.1023,28.1216,28.0958,28.1152,33988.329
2015-12-30 13:00:00,43.6,43.68,43.6,43.63,37984.5135226125,28.1152,28.1668,28.1152,28.1345,37984.5135
2015-12-30 13:05:00,43.63,43.64,43.56,43.57,26003.81550892156,28.1345,28.141,28.0894,28.0958,26003.8155
2015-12-30 13:10:00,43.57,43.6,43.54,43.58,31033.554034339577,28.0958,28.1152,28.0765,28.1023,31033.554
2015-12-30 13:15:00,43.58,43.61,43.57,43.58,44772.75277746605,28.1023,28.1216,28.0958,28.1023,44772.7528
2015-12-30 13:20:00,43.57,43.59,43.54,43.56,41467.84872629334,28.0958,28.1087,28.0765,28.0894,41467.8487
2015-12-30 13:25:00,43.56,43.58,43.55,43.57,22406.015037593985,28.0894,28.1023,28.0829,28.0958,22406.015
2015-12-30 13:30:00,43.57,43.59,43.57,43.59,19821.568847491864,28.0958,28.1087,28.0958,28.1087,19821.5688
2015-12-30 13:35:00,43.6,43.62,43.57,43.58,24939.961844910784,28.1152,28.1281,28.0958,28.1023,24939.9618
2015-12-30 13:40:00,43.58,43.66,43.57,43.65,118378.408708338,28.1023,28.1539,28.0958,28.1474,118378.4087
2015-12-30 13:45:00,43.65,43.68,43.65,43.68,23040.062843676355,28.1474,28.1668,28.1474,28.1668,23040.0628
2015-12-30 13:50:00,43.67,43.68,43.64,43.65,27312.31062731456,28.1603,28.1668,28.141,28.1474,27312.3106
2015-12-30 13:55:00,43.65,43.71,43.65,43.67,37995.7356076759,28.1474,28.1861,28.1474,28.1603,37995.7356
2015-12-30 14:00:00,43.67,43.71,43.67,43.69,33726.854449556726,28.1603,28.1861,28.1603,28.1732,33726.8544
2015-12-30 14:05:00,43.68,43.69,43.65,43.65,38321.176074514646,28.1668,28.1732,28.1474,28.1474,38321.1761
2015-12-30 14:10:00,43.66,43.7,43.65,43.69,38933.90191897655,28.1539,28.1796,28.1474,28.1732,38933.9019
2015-12-30 14:15:00,43.69,43.71,43.69,43.7,39276.17551341039,28.1732,28.1861,28.1732,28.1796,39276.1755
2015-12-30 14:20:00,43.71,43.71,43.66,43.67,30516.215912916618,28.1861,28.1861,28.1539,28.1603,30516.2159
2015-12-30 14:25:00,43.66,43.68,43.65,43.68,33472.11311861744,28.1539,28.1668,28.1474,28.1668,33472.1131
2015-12-30 14:30:00,43.67,43.7,43.67,43.68,35360.790034788464,28.1603,28.1796,28.1603,28.1668,35360.79
2015-12-30 14:35:00,43.68,43.68,43.64,43.65,38560.20648636516,28.1668,28.1668,28.141,28.1474,38560.2065
2015-12-30 14:40:00,43.65,43.65,43.63,43.65,23794.18695993716,28.1474,28.1474,28.1345,28.1474,23794.187
2015-12-30 14:45:00,43.65,43.66,43.65,43.65,29836.15755807429,28.1474,28.1539,28.1474,28.1474,29836.1576
2015-12-30 14:50:00,43.65,43.66,43.61,43.63,25756.92963752665,28.1474,28.1539,28.1216,28.1345,25756.9296
2015-12-30 14:55:00,43.63,43.66,43.62,43.65,78532.15127370665,28.1345,28.1539,28.1281,28.1474,78532.1513
2015-12-30 15:00:00,43.66,43.66,43.62,43.64,40537.53787453708,28.1539,28.1539,28.1281,28.141,40537.5379
2015-12-30 15:05:00,43.64,43.65,43.61,43.61,23200.53866008304,28.141,28.1474,28.1216,28.1216,23200.5387
2015-12-30 15:10:00,43.61,43.61,43.56,43.6,37233.75603187072,28.1216,28.1216,28.0894,28.1152,37233.756
2015-12-30 15:15:00,43.59,43.59,43.57,43.57,27231.51161485804,28.1087,28.1087,28.0958,28.0958,27231.5116
2015-12-30 15:20:00,43.58,43.59,43.55,43.57,36702.95140837167,28.1023,28.1087,28.0829,28.0958,36702.9514
2015-12-30 15:25:00,43.57,43.57,43.53,43.53,41748.40085287846,28.0958,28.0958,28.07,28.07,41748.4009
2015-12-30 15:30:00,43.53,43.53,43.38,43.42,99861.96835372012,28.07,28.07,27.9733,27.9991,99861.9684
2015-12-30 15:35:00,43.42,43.45,43.34,43.43,75554.93210638536,27.9991,28.0184,27.9475,28.0055,75554.9321
2015-12-30 15:40:00,43.42,43.54,43.4,43.51,112013.24206037482,27.9991,28.0765,27.9862,28.0571,112013.2421
2015-12-30 15:45:00,43.51,43.53,43.48,43.52,52014.36426888115,28.0571,28.07,28.0378,28.0636,52014.3643
2015-12-30 15:50:00,43.51,43.52,43.44,43.45,54892.82908764448,28.0571,28.0636,28.012,28.0184,54892.8291
2015-12-30 15:55:00,43.45,43.49,43.41,43.42,142381.32645045448,28.0184,28.0442,27.9926,27.9991,142381.3265
2015-12-31 09:30:00,43.0,43.18,42.86,43.18,92963.7526652452,27.7283,27.8443,27.638,27.8443,92963.7527
2015-12-31 09:35:00,43.16,43.24,43.11,43.21,46931.88194366513,27.8314,27.883,27.7992,27.8637,46931.8819
2015-12-31 09:40:00,43.23,43.27,43.07,43.12,31656.379755358543,27.8766,27.9024,27.7734,27.8056,31656.3798
2015-12-31 09:45:00,43.12,43.16,43.04,43.16,85351.81236673774,27.8056,27.8314,27.7541,27.8314,85351.8124
2015-12-31 09:50:00,43.16,43.17,43.08,43.14,52988.44125238469,27.8314,27.8379,27.7798,27.8185,52988.4413
2015-12-31 09:55:00,43.14,43.23,43.14,43.19,67709.57243855909,27.8185,27.8766,27.8185,27.8508,67709.5724
2015-12-31 10:00:00,43.2,43.24,43.16,43.19,23239.81595780496,27.8572,27.883,27.8314,27.8508,23239.816
2015-12-31 10:05:00,43.19,43.19,43.1,43.11,65079.115699697,27.8508,27.8508,27.7927,27.7992,65079.1157
2015-12-31 10:10:00,43.12,43.12,43.05,43.07,22596.790483671863,27.8056,27.8056,27.7605,27.7734,22596.7905
2015-12-31 10:15:00,43.08,43.08,43.04,43.06,19648.74873751543,27.7798,27.7798,27.7541,27.7669,19648.7487
2015-12-31 10:20:00,43.07,43.07,43.02,43.03,19050.61160363596,27.7734,27.7734,27.7412,27.7476,19050.6116
2015-12-31 10:25:00,43.04,43.04,42.95,43.0,26193.468746493098,27.7541,27.7541,27.696,27.7283,26193.4687
2015-12-31 10:30:00,43.0,43.0,42.88,42.98,41150.26371899899,27.7283,27.7283,27.6509,27.7154,41150.2637
2015-12-31 10:35:00,42.98,42.99,42.92,42.98,26825.272135562787,27.7154,27.7218,27.6767,27.7154,26825.2721
2015-12-31 10:40:00,42.98,43.01,42.93,42.96,30007.855459544386,27.7154,27.7347,27.6831,27.7025,30007.8555
2015-12-31 10:45:00,42.95,43.05,42.94,43.05,51370.21658624173,27.696,27.7605,27.6896,27.7605,51370.2166
2015-12-31 10:50:00,43.06,43.08,43.04,43.08,26432.49915834362,27.7669,27.7798,27.7541,27.7798,26432.4992
2015-12-31 10:55:00,43.08,43.08,43.03,43.08,27846.481876332626,27.7798,27.7798,27.7476,27.7798,27846.4819
2015-12-31 11:00:00,43.09,43.15,43.03,43.1,128719.56009426551,27.7863,27.825,27.7476,27.7927,128719.5601
2015-12-31 11:05:00,43.11,43.17,43.09,43.16,38854.22511502637,27.7992,27.8379,27.7863,27.8314,38854.2251
2015-12-31 11:10:00,43.16,43.24,43.15,43.23,45479.74413646056,27.8314,27.883,27.825,27.8766,45479.7441
2015-12-31 11:15:00,43.23,43.26,43.21,43.23,46153.06924026484,27.8766,27.8959,27.8637,27.8766,46153.0692
2015-12-31 11:20:00,43.24,43.25,43.16,43.16,20518.4603299293,27.883,27.8895,27.8314,27.8314,20518.4603
2015-12-31 11:25:00,43.16,43.18,43.15,43.16,34614.521378072044,27.8314,27.8443,27.825,27.8314,34614.5214
2015-12-31 11:30:00,43.16,43.21,43.13,43.19,27549.0966221524,27.8314,27.8637,27.8121,27.8508,27549.0966
2015-12-31 11:35:00,43.2,43.27,43.19,43.26,33444.05790595892,27.8572,27.9024,27.8508,27.8959,33444.0579
2015-12-31 11:40:00,43.26,43.32,43.26,43.28,20727.19111210863,27.8959,27.9346,27.8959,27.9088,20727.1911
2015-12-31 11:45:00,43.28,43.36,43.28,43.32,87301.08854225115,27.9088,27.9604,27.9088,27.9346,87301.0885
2015-12-31 11:50:00,43.32,43.33,43.3,43.33,66029.62630456738,27.9346,27.9411,27.9217,27.9411,66029.6263
2015-12-31 11:55:00,43.34,43.4,43.33,43.38,30827.06766917293,27.9475,27.9862,27.9411,27.9733,30827.0677
2015-12-31 12:00:00,43.39,43.41,43.33,43.41,51702.3903041185,27.9797,27.9926,27.9411,27.9926,51702.3903
2015-12-31 12:05:00,43.41,43.48,43.39,43.48,49782.29154976994,27.9926,28.0378,27.9797,28.0378,49782.2915
2015-12-31 12:10:00,43.48,43.48,43.38,43.41,24594.32162495792,28.0378,28.0378,27.9733,27.9926,24594.3216
2015-12-31 12:15:00,43.41,43.45,43.39,43.45,17184.37885759174,27.9926,28.0184,27.9797,28.0184,17184.3789
2015-12-31 12:20:00,43.44,43.5,43.43,43.5,20398.38401975087,28.012,28.0507,28.0055,28.0507,20398.384
2015-12-31 12:25:00,43.5,43.51,43.38,43.48,86276.51217596229,28.0507,28.0571,27.9733,28.0378,86276.5122
2015-12-31 12:30:00,43.49,43.49,43.41,43.42,55079.115699697,28.0442,28.0442,27.9926,27.9991,55079.1157
2015-12-31 12:35:00,43.42,43.43,43.39,43.41,56552.575468522045,27.9991,28.0055,27.9797,27.9926,56552.5755
2015-12-31 12:40:00,43.42,43.45,43.4,43.45,21452.137807204577,27.9991,28.0184,27.9862,28.0184,21452.1378
2015-12-31 12:45:00,43.45,43.45,43.4,43.42,28283.020985299067,28.0184,28.0184,27.9862,27.9991,28283.021
2015-12-31 12:50:00,43.43,43.45,43.41,43.43,36346.0891033554,28.0055,28.0184,27.9926,28.0055,36346.0891
2015-12-31 12:55:00,43.43,43.44,43.35,43.37,27437.997980024687,28.0055,28.012,27.954,27.9669,27437.998
2015-12-31 13:00:00,43.36,43.39,43.32,43.33,22768.48838514196,27.9604,27.9797,27.9346,27.9411,22768.4884
2015-12-31 13:05:00,43.33,43.33,43.26,43.26,32186.062170351248,27.9411,27.9411,27.8959,27.8959,32186.0622
2015-12-31 13:10:00,43.27,43.34,43.27,43.32,21264.72898664572,27.9024,27.9475,27.9024,27.9346,21264.729
2015-12-31 13:15:00,43.31,43.33,43.26,43.32,15406.800583548422,27.9282,27.9411,27.8959,27.9346,15406.8006
2015-12-31 13:20:00,43.32,43.37,43.32,43.36,18897.99124677365,27.9346,27.9669,27.9346,27.9604,18897.9912
2015-12-31 13:25:00,43.36,43.36,43.3,43.32,15581.865110537536,27.9604,27.9604,27.9217,27.9346,15581.8651
2015-12-31 13:30:00,43.32,43.35,43.32,43.33,11167.096846594097,27.9346,27.954,27.9346,27.9411,11167.0968
2015-12-31 13:35:00,43.33,43.35,43.33,43.35,16583.997306699584,27.9411,27.954,27.9411,27.954,16583.9973
2015-12-31 13:40:00,43.34,43.43,43.34,43.43,20196.386488609583,27.9475,28.0055,27.9475,28.0055,20196.3865
2015-12-31 13:45:00,43.43,43.43,43.39,43.41,9511.839299741892,28.0055,28.0055,27.9797,27.9926,9511.8393
2015-12-31 13:50:00,43.41,43.41,43.39,43.4,16228.257210189651,27.9926,27.9926,27.9797,27.9862,16228.2572
2015-12-31 13:55:00,43.4,43.4,43.37,43.4,17740.994276736616,27.9862,27.9862,27.9669,27.9862,17740.9943
2015-12-31 14:00:00,43.4,43.41,43.37,43.39,25493.21063853664,27.9862,27.9926,27.9669,27.9797,25493.2106
2015-12-31 14:05:00,43.38,43.38,43.32,43.35,28046.234990461227,27.9733,27.9733,27.9346,27.954,28046.235
2015-12-31 14:10:00,43.35,43.37,43.33,43.35,23033.32959263831,27.954,27.9669,27.9411,27.954,23033.3296
2015-12-31 14:15:00,43.34,43.35,43.31,43.33,23354.281225451687,27.9475,27.954,27.9282,27.9411,23354.2812
2015-12-31 14:20:00,43.33,43.33,43.23,43.23,41305.12849287398,27.9411,27.9411,27.8766,27.8766,41305.1285
2015-12-31 14:25:00,43.24,43.24,43.19,43.21,28344.742453147792,27.883,27.883,27.8508,27.8637,28344.7425
2015-12-31 14:30:00,43.22,43.22,43.16,43.19,36910.55998204466,27.8701,27.8701,27.8314,27.8508,36910.56
2015-12-31 14:35:00,43.19,43.21,43.13,43.16,24834.474245314777,27.8508,27.8637,27.8121,27.8314,24834.4742
2015-12-31 14:40:00,43.17,43.24,43.16,43.22,47506.45269891145,27.8379,27.883,27.8314,27.8701,47506.4527
2015-12-31 14:45:00,43.21,43.26,43.21,43.24,18175.28896869038,27.8637,27.8959,27.8637,27.883,18175.289
2015-12-31 14:50:00,43.24,43.25,43.23,43.25,29803.613511390417,27.883,27.8895,27.8766,27.8895,29803.6135
2015-12-31 14:55:00,43.25,43.27,43.24,43.24,33520.36808439008,27.8895,27.9024,27.883,27.883,33520.3681
2015-12-31 15:00:00,43.24,43.24,43.2,43.24,42810.01009987656,27.883,27.883,27.8572,27.883,42810.0101
2015-12-31 15:05:00,43.24,43.25,43.19,43.19,26587.363932218606,27.883,27.8895,27.8508,27.8508,26587.3639
2015-12-31 15:10:00,43.19,43.22,43.16,43.21,97276.39995511166,27.8508,27.8701,27.8314,27.8637,97276.4
2015-12-31 15:15:00,43.22,43.29,43.22,43.27,59428.79587027269,27.8701,27.9153,27.8701,27.9024,59428.7959
2015-12-31 15:20:00,43.27,43.28,43.24,43.27,37859.94837840871,27.9024,27.9088,27.883,27.9024,37859.9484
2015-12-31 15:25:00,43.26,43.26,43.21,43.23,52911.0088654472,27.8959,27.8959,27.8637,27.8766,52911.0089
2015-12-31 15:30:00,43.23,43.28,43.23,43.28,64882.72921108742,27.8766,27.9088,27.8766,27.9088,64882.7292
2015-12-31 15:35:00,43.29,43.31,43.24,43.25,69643.13769498373,27.9153,27.9282,27.883,27.8895,69643.1377
2015-12-31 15:40:00,43.26,43.26,43.17,43.19,91493.65952193916,27.8959,27.8959,27.8379,27.8508,91493.6595
2015-12-31 15:45:00,43.18,43.2,43.16,43.16,116393.22186062168,27.8443,27.8572,27.8314,27.8314,116393.2219
2015-12-31 15:50:00,43.17,43.17,43.14,43.15,89413.08495118392,27.8379,27.8379,27.8185,27.825,89413.085
2015-12-31 15:55:00,43.14,43.15,42.93,42.93,389181.9099988778,27.8185,27.825,27.6831,27.6831,389181.91
2016-01-04 09:30:00,41.99,42.0,41.64,41.72,177316.79946133992,27.077,27.0834,26.8513,26.9029,177316.7995
2016-01-04 09:35:00,41.71,41.82,41.69,41.8,128957.4682976097,26.8964,26.9673,26.8835,26.9544,128957.4683
2016-01-04 09:40:00,41.8,41.81,41.59,41.64,108699.36034115138,26.9544,26.9609,26.819,26.8513,108699.3603
2016-01-04 09:45:00,41.63,41.84,41.61,41.84,81477.9486028504,26.8448,26.9802,26.8319,26.9802,81477.9486
2016-01-04 09:50:00,41.84,42.02,41.83,41.92,99006.84547188868,26.9802,27.0963,26.9738,27.0318,99006.8455
2016-01-04 09:55:00,41.92,41.94,41.87,41.87,72471.10313096172,27.0318,27.0447,26.9996,26.9996,72471.1031
2016-01-04 10:00:00,41.86,41.86,41.62,41.66,140887.6669285153,26.9931,26.9931,26.8384,26.8642,140887.6669
2016-01-04 10:05:00,41.66,41.69,41.58,41.64,107683.76164291325,26.8642,26.8835,26.8126,26.8513,107683.7616
2016-01-04 10:10:00,41.68,41.71,41.55,41.71,106318.03389069688,26.8771,26.8964,26.7932,26.8964,106318.0339
2016-01-04 10:15:00,41.73,41.85,41.71,41.83,67925.03647177645,26.9093,26.9867,26.8964,26.9738,67925.0365
2016-01-04 10:20:00,41.83,41.91,41.73,41.74,74800.80799012457,26.9738,27.0254,26.9093,26.9158,74800.808
2016-01-04 10:25:00,41.74,41.88,41.74,41.74,51927.95421389294,26.9158,27.006,26.9158,26.9158,51927.9542
2016-01-04 10:30:00,41.73,41.73,41.64,41.64,71923.46537986757,26.9093,26.9093,26.8513,26.8513,71923.4654
2016-01-04 10:35:00,41.64,41.67,41.61,41.67,84474.24531477949,26.8513,26.8706,26.8319,26.8706,84474.2453
2016-01-04 10:40:00,41.66,41.72,41.57,41.72,214172.3712265739,26.8642,26.9029,26.8061,26.9029,214172.3712
2016-01-04 10:45:00,41.71,41.71,41.61,41.66,64667.265177870046,26.8964,26.8964,26.8319,26.8642,64667.2652
2016-01-04 10:50:00,41.67,41.69,41.58,41.59,72875.0981932443,26.8706,26.8835,26.8126,26.819,72875.0982
2016-01-04 10:55:00,41.58,41.59,41.48,41.5,73166.87240489283,26.8126,26.819,26.7481,26.761,73166.8724
2016-01-04 11:00:00,41.5,41.51,41.4,41.42,137573.78520929188,26.761,26.7674,26.6965,26.7094,137573.7852
2016-01-04 11:05:00,41.42,41.45,41.36,41.42,77367.29884412524,26.7094,26.7288,26.6707,26.7094,77367.2988
2016-01-04 11:10:00,41.41,41.41,41.34,41.37,115791.7181012232,26.703,26.703,26.6578,26.6772,115791.7181
2016-01-04 11:15:00,41.38,41.38,41.28,41.28,88254.96577264056,26.6836,26.6836,26.6191,26.6191,88254.9658
2016-01-04 11:20:00,41.28,41.32,41.23,41.28,129793.51363483336,26.6191,26.6449,26.5869,26.6191,129793.5136
2016-01-04 11:25:00,41.28,41.4,41.24,41.39,158311.07619795756,26.6191,26.6965,26.5933,26.6901,158311.0762
2016-01-04 11:30:00,41.39,41.5,41.39,41.46,75281.11323083828,26.6901,26.761,26.6901,26.7352,75281.1132
2016-01-04 11:35:00,41.46,41.53,41.43,41.52,74703.17585007293,26.7352,26.7803,26.7159,26.7739,74703.1759
2016-01-04 11:40:00,41.53,41.6,41.52,41.53,105635.73111884188,26.7803,26.8255,26.7739,26.7803,105635.7311
2016-01-04 11:45:00,41.53,41.59,41.5,41.59,66084.61452137807,26.7803,26.819,26.761,26.819,66084.6145
2016-01-04 11:50:00,41.58,41.63,41.58,41.61,76440.354617888,26.8126,26.8448,26.8126,26.8319,76440.3546
2016-01-04 11:55:00,41.61,41.66,41.57,41.63,166520.03142183818,26.8319,26.8642,26.8061,26.8448,166520.0314
2016-01-04 12:00:00,41.63,41.63,41.5,41.56,72822.3543934463,26.8448,26.8448,26.761,26.7997,72822.3544
2016-01-04 12:05:00,41.56,41.68,41.55,41.59,54936.59521939176,26.7997,26.8771,26.7932,26.819,54936.5952
2016-01-04 12:10:00,41.58,41.61,41.53,41.54,59857.47951969475,26.8126,26.8319,26.7803,26.7868,59857.4795
2016-01-04 12:15:00,41.55,41.61,41.55,41.61,43245.42700033666,26.7932,26.8319,26.7932,26.8319,43245.427
2016-01-04 12:20:00,41.6,41.68,41.57,41.63,68658.96083492313,26.8255,26.8771,26.8061,26.8448,68658.9608
2016-01-04 12:25:00,41.62,41.71,41.61,41.67,68275.16552575468,26.8384,26.8964,26.8319,26.8706,68275.1655
2016-01-04 12:30:00,41.67,41.7,41.62,41.69,78327.90932555268,26.8706,26.89,26.8384,26.8835,78327.9093
2016-01-04 12:35:00,41.68,41.73,41.67,41.72,60452.25002805521,26.8771,26.9093,26.8706,26.9029,60452.25
2016-01-04 12:40:00,41.71,41.76,41.67,41.74,40818.09000112221,26.8964,26.9287,26.8706,26.9158,40818.09
2016-01-04 12:45:00,41.75,41.8,41.74,41.76,110845.02300527436,26.9222,26.9544,26.9158,26.9287,110845.023
2016-01-04 12:50:00,41.76,41.8,41.75,41.8,46748.96195713164,26.9287,26.9544,26.9222,26.9544,46748.962
2016-01-04 12:55:00,41.81,41.84,41.75,41.77,50083.0434294692,26.9609,26.9802,26.9222,26.9351,50083.0434
2016-01-04 13:00:00,41.77,41.81,41.7,41.81,46230.501627202335,26.9351,26.9609,26.89,26.9609,46230.5016
2016-01-04 13:05:00,41.8,41.85,41.79,41.85,71831.44428234766,26.9544,26.9867,26.948,26.9867,71831.4443
2016-01-04 13:10:00,41.85,41.95,41.84,41.86,88930.53529345752,26.9867,27.0512,26.9802,26.9931,88930.5353
2016-01-04 13:15:00,41.86,41.94,41.85,41.85,73815.50892155762,26.9931,27.0447,26.9867,26.9867,73815.5089
2016-01-04 13:20:00,41.86,41.88,41.77,41.8,40237.90820334418,26.9931,27.006,26.9351,26.9544,40237.9082
2016-01-04 13:25:00,41.79,41.84,41.76,41.81,38506.34047806082,26.948,26.9802,26.9287,26.9609,38506.3405
2016-01-04 13:30:00,41.8,41.82,41.76,41.8,43967.00706991359,26.9544,26.9673,26.9287,26.9544,43967.0071
2016-01-04 13:35:00,41.81,41.85,41.77,41.82,62087.307821793285,26.9609,26.9867,26.9351,26.9673,62087.3078
2016-01-04 13:40:00,41.82,41.82,41.77,41.77,61624.95791718101,26.9673,26.9673,26.9351,26.9351,61624.9579
2016-01-04 13:45:00,41.77,41.81,41.75,41.78,60731.67994613399,26.9351,26.9609,26.9222,26.9416,60731.6799
2016-01-04 13:50:00,41.77,41.81,41.76,41.77,37663.56188979912,26.9351,26.9609,26.9287,26.9351,37663.5619
2016-01-04 13:55:00,41.77,41.79,41.71,41.75,63319.49276175513,26.9351,26.948,26.8964,26.9222,63319.4928
2016-01-04 14:00:00,41.74,41.74,41.66,41.69,49448.99562338682,26.9158,26.9158,26.8642,26.8835,49448.9956
2016-01-04 14:05:00,41.69,41.74,41.62,41.72,51250.14027606329,26.8835,26.9158,26.8384,26.9029,51250.1403
2016-01-04 14:10:00,41.72,41.73,41.67,41.7,64438.334642576585,26.9029,26.9093,26.8706,26.89,64438.3346
2016-01-04 14:15:00,41.7,41.82,41.68,41.8,51640.668836269775,26.89,26.9673,26.8771,26.9544,51640.6688
2016-01-04 14:20:00,41.8,41.88,41.8,41.86,32968.24149927056,26.9544,27.006,26.9544,26.9931,32968.2415
2016-01-04 14:25:00,41.85,41.88,41.8,41.8,31381.438671305128,26.9867,27.006,26.9544,26.9544,31381.4387
2016-01-04 14:30:00,41.81,41.82,41.69,41.69,37390.86522275839,26.9609,26.9673,26.8835,26.8835,37390.8652
2016-01-04 14:35:00,41.69,41.75,41.67,41.74,48202.22197284255,26.8835,26.9222,26.8706,26.9158,48202.222
2016-01-04 14:40:00,41.74,41.76,41.72,41.75,27334.754797441365,26.9158,26.9287,26.9029,26.9222,27334.7548
2016-01-04 14:45:00,41.75,41.78,41.7,41.75,57266.3000785546,26.9222,26.9416,26.89,26.9222,57266.3001
2016-01-04 14:50:00,41.73,41.76,41.67,41.69,52474.46975648075,26.9093,26.9287,26.8706,26.8835,52474.4698
2016-01-04 14:55:00,41.69,41.75,41.68,41.74,57960.94714397935,26.8835,26.9222,26.8771,26.9158,57960.9471
2016-01-04 15:00:00,41.74,41.75,41.63,41.65,48312.19840646392,26.9158,26.9222,26.8448,26.8577,48312.1984
2016-01-04 15:05:00,41.64,41.73,41.62,41.68,77439.12018853103,26.8513,26.9093,26.8384,26.8771,77439.1202
2016-01-04 15:10:00,41.68,41.73,41.61,41.68,54167.88239254853,26.8771,26.9093,26.8319,26.8771,54167.8824
2016-01-04 15:15:00,41.67,41.69,41.63,41.63,52068.230277185496,26.8706,26.8835,26.8448,26.8448,52068.2303
2016-01-04 15:20:00,41.64,41.67,41.61,41.61,72254.51688923802,26.8513,26.8706,26.8319,26.8319,72254.5169
2016-01-04 15:25:00,41.61,41.72,41.61,41.7,117692.73931096397,26.8319,26.9029,26.8319,26.89,117692.7393
2016-01-04 15:30:00,41.71,41.8,41.7,41.77,95475.25530243518,26.8964,26.9544,26.89,26.9351,95475.2553
2016-01-04 15:35:00,41.77,41.77,41.7,41.76,104358.65783862642,26.9351,26.9351,26.89,26.9287,104358.6578
2016-01-04 15:40:00,41.77,41.87,41.76,41.87,109363.70777690496,26.9351,26.9996,26.9287,26.9996,109363.7078
2016-01-04 15:45:00,41.87,42.05,41.87,42.03,147691.61710245762,26.9996,27.1157,26.9996,27.1028,147691.6171
2016-01-04 15:50:00,42.03,42.07,41.95,42.05,193392.43631466723,27.1028,27.1286,27.0512,27.1157,193392.4363
2016-01-04 15:55:00,42.05,42.18,42.02,42.16,565810.7956458309,27.1157,27.1995,27.0963,27.1866,565810.7956
2016-01-05 09:30:00,41.87,42.19,41.87,42.11,184565.14420379305,26.9996,27.2059,26.9996,27.1543,184565.1442
2016-01-05 09:35:00,42.13,42.18,41.85,41.9,230287.2853776232,27.1672,27.1995,26.9867,27.0189,230287.2854
2016-01-05 09:40:00,41.92,41.97,41.83,41.89,145161.03692065986,27.0318,27.0641,26.9738,27.0125,145161.0369
2016-01-05 09:45:00,41.88,41.95,41.79,41.84,130457.8610705869,27.006,27.0512,26.948,26.9802,130457.8611
2016-01-05 09:50:00,41.84,41.89,41.79,41.79,134932.10638536638,26.9802,27.0125,26.948,26.948,134932.1064
2016-01-05 09:55:00,41.79,41.83,41.69,41.7,76407.81057120413,26.948,26.9738,26.8835,26.89,76407.8106
2016-01-05 10:00:00,41.71,41.78,41.65,41.72,80231.17495230613,26.8964,26.9416,26.8577,26.9029,80231.175
2016-01-05 10:05:00,41.73,41.76,41.69,41.69,49656.60419705981,26.9093,26.9287,26.8835,26.8835,49656.6042
2016-01-05 10:10:00,41.69,41.74,41.54,41.55,181918.97654584225,26.8835,26.9158,26.7868,26.7932,181918.9765
2016-01-05 10:15:00,41.55,41.56,41.48,41.48,110008.97766805072,26.7932,26.7997,26.7481,26.7481,110008.9777
2016-01-05 10:20:00,41.48,41.5,41.38,41.42,72050.27494108405,26.7481,26.761,26.6836,26.7094,72050.2749
2016-01-05 10:25:00,41.42,41.45,41.37,41.37,98810.45898327908,26.7094,26.7288,26.6772,26.6772,98810.459
2016-01-05 10:30:00,41.37,41.39,41.34,41.35,142957.01941420714,26.6772,26.6901,26.6578,26.6643,142957.0194
2016-01-05 10:35:00,41.35,41.48,41.31,41.46,117307.8217932892,26.6643,26.7481,26.6385,26.7352,117307.8218
2016-01-05 10:40:00,41.46,41.51,41.46,41.48,93900.7967680395,26.7352,26.7674,26.7352,26.7481,93900.7968
2016-01-05 10:45:00,41.48,41.48,41.41,41.45,141592.41387049714,26.7481,26.7481,26.703,26.7288,141592.4139
2016-01-05 10:50:00,41.46,41.53,41.45,41.51,113222.98283020985,26.7352,26.7803,26.7288,26.7674,113222.9828
2016-01-05 10:55:00,41.52,41.52,41.44,41.47,83068.11805633486,26.7739,26.7739,26.7223,26.7416,83068.1181
2016-01-05 11:00:00,41.47,41.54,41.45,41.53,103868.25272135562,26.7416,26.7868,26.7288,26.7803,103868.2527
2016-01-05 11:05:00,41.53,41.53,41.45,41.45,53604.53372236561,26.7803,26.7803,26.7288,26.7288,53604.5337
2016-01-05 11:10:00,41.45,41.45,41.34,41.35,46147.45819773313,26.7288,26.7288,26.6578,26.6643,46147.4582
2016-01-05 11:15:00,41.34,41.35,41.24,41.25,86949.83727976658,26.6578,26.6643,26.5933,26.5998,86949.8373
2016-01-05 11:20:00,41.25,41.32,41.25,41.28,53435.0802379082,26.5998,26.6449,26.5998,26.6191,53435.0802
2016-01-05 11:25:00,41.28,41.36,41.28,41.29,60337.78476040848,26.6191,26.6707,26.6191,26.6256,60337.7848
2016-01-05 11:30:00,41.29,41.36,41.26,41.36,61013.354281225445,26.6256,26.6707,26.6062,26.6707,61013.3543
2016-01-05 11:35:00,41.36,41.4,41.33,41.34,99196.4987094602,26.6707,26.6965,26.6514,26.6578,99196.4987
2016-01-05 11:40:00,41.34,41.39,41.31,41.35,122204.0175064527,26.6578,26.6901,26.6385,26.6643,122204.0175
2016-01-05 11:45:00,41.35,41.39,41.32,41.39,66835.37201211984,26.6643,26.6901,26.6449,26.6901,66835.372
2016-01-05 11:50:00,41.39,41.42,41.36,41.36,71300.63965884861,26.6901,26.7094,26.6707,26.6707,71300.6397
2016-01-05 11:55:00,41.36,41.42,41.36,41.38,67855.45954438334,26.6707,26.7094,26.6707,26.6836,67855.4595
2016-01-05 12:00:00,41.37,41.37,41.3,41.33,65475.25530243519,26.6772,26.6772,26.632,26.6514,65475.2553
2016-01-05 12:05:00,41.33,41.36,41.29,41.31,90627.31455504432,26.6514,26.6707,26.6256,26.6385,90627.3146
2016-01-05 12:10:00,41.32,41.33,41.27,41.28,65056.671529570194,26.6449,26.6514,26.6127,26.6191,65056.6715
2016-01-05 12:15:00,41.28,41.3,41.21,41.29,74469.75648075412,26.6191,26.632,26.574,26.6256,74469.7565
2016-01-05 12:20:00,41.28,41.31,41.26,41.28,49971.94478734148,26.6191,26.6385,26.6062,26.6191,49971.9448
2016-01-05 12:25:00,41.29,41.3,41.24,41.27,43044.55167770171,26.6256,26.632,26.5933,26.6127,43044.5517
2016-01-05 12:30:00,41.27,41.3,41.26,41.26,77188.8676916171,26.6127,26.632,26.6062,26.6062,77188.8677
2016-01-05 12:35:00,41.27,41.3,41.24,41.3,58279.65435978004,26.6127,26.632,26.5933,26.632,58279.6544
2016-01-05 12:40:00,41.29,41.29,41.2,41.21,56655.81865110537,26.6256,26.6256,26.5675,26.574,56655.8187
2016-01-05 12:45:00,41.21,41.22,41.17,41.21,53877.23038940635,26.574,26.5804,26.5482,26.574,53877.2304
2016-01-05 12:50:00,41.21,41.28,41.2,41.26,37506.45269891145,26.574,26.6191,26.5675,26.6062,37506.4527
2016-01-05 12:55:00,41.27,41.34,41.25,41.33,88749.85972393671,26.6127,26.6578,26.5998,26.6514,88749.8597
2016-01-05 13:00:00,41.33,41.38,41.32,41.37,67574.90741779823,26.6514,26.6836,26.6449,26.6772,67574.9074
2016-01-05 13:05:00,41.38,41.38,41.32,41.36,73230.83828975423,26.6836,26.6836,26.6449,26.6707,73230.8383
2016-01-05 13:10:00,41.36,41.4,41.35,41.35,89078.66681629447,26.6707,26.6965,26.6643,26.6643,89078.6668
2016-01-05 13:15:00,41.35,41.36,41.3,41.3,50152.6203568623,26.6643,26.6707,26.632,26.632,50152.6204
2016-01-05 13:20:00,41.3,41.31,41.26,41.28,34463.02322971608,26.632,26.6385,26.6062,26.6191,34463.0232
2016-01-05 13:25:00,41.28,41.35,41.28,41.34,28285.265402311747,26.6191,26.6643,26.6191,26.6578,28285.2654
2016-01-05 13:30:00,41.34,41.36,41.32,41.33,51685.5571765234,26.6578,26.6707,26.6449,26.6514,51685.5572
2016-01-05 13:35:00,41.33,41.35,41.3,41.32,55060.03815508921,26.6514,26.6643,26.632,26.6449,55060.0382
2016-01-05 13:40:00,41.33,41.43,41.31,41.43,239941.64515767028,26.6514,26.7159,26.6385,26.7159,239941.6452
2016-01-05 13:45:00,41.43,41.44,41.38,41.4,72372.34878240377,26.7159,26.7223,26.6836,26.6965,72372.3488
2016-01-05 13:50:00,41.4,41.44,41.4,41.42,51304.00628436764,26.6965,26.7223,26.6965,26.7094,51304.0063
2016-01-05 13:55:00,41.42,41.44,41.38,41.38,76239.47929525306,26.7094,26.7223,26.6836,26.6836,76239.4793
2016-01-05 14:00:00,41.39,41.4,41.33,41.37,118028.27965435978,26.6901,26.6965,26.6514,26.6772,118028.2797
2016-01-05 14:05:00,41.37,41.38,41.34,41.38,47050.83604533722,26.6772,26.6836,26.6578,26.6836,47050.836
2016-01-05 14:10:00,41.37,41.41,41.36,41.36,57381.88755470766,26.6772,26.703,26.6707,26.6707,57381.8876
2016-01-05 14:15:00,41.36,41.4,41.35,41.39,64382.224217259565,26.6707,26.6965,26.6643,26.6901,64382.2242
2016-01-05 14:20:00,41.39,41.47,41.38,41.46,132481.20300751878,26.6901,26.7416,26.6836,26.7352,132481.203
2016-01-05 14:25:00,41.45,41.45,41.4,41.41,92716.86679385028,26.7288,26.7288,26.6965,26.703,92716.8668
2016-01-05 14:30:00,41.4,41.44,41.37,41.37,93169.11682190553,26.6965,26.7223,26.6772,26.6772,93169.1168
2016-01-05 14:35:00,41.36,41.4,41.36,41.37,56410.054988216805,26.6707,26.6965,26.6707,26.6772,56410.055
2016-01-05 14:40:00,41.38,41.39,41.35,41.36,34367.635506677136,26.6836,26.6901,26.6643,26.6707,34367.6355
2016-01-05 14:45:00,41.37,41.4,41.35,41.4,39544.38334642576,26.6772,26.6965,26.6643,26.6965,39544.3833
2016-01-05 14:50:00,41.41,41.43,41.36,41.38,46175.51341039165,26.703,26.7159,26.6707,26.6836,46175.5134
2016-01-05 14:55:00,41.39,41.4,41.34,41.37,58248.23252160251,26.6901,26.6965,26.6578,26.6772,58248.2325
2016-01-05 15:00:00,41.37,41.37,41.31,41.34,46915.048816070026,26.6772,26.6772,26.6385,26.6578,46915.0488
2016-01-05 15:05:00,41.34,41.36,41.3,41.36,47811.69341263607,26.6578,26.6707,26.632,26.6707,47811.6934
2016-01-05 15:10:00,41.36,41.36,41.33,41.35,178451.35226125014,26.6707,26.6707,26.6514,26.6643,178451.3523
2016-01-05 15:15:00,41.34,41.36,41.28,41.3,127800.47132757264,26.6578,26.6707,26.6191,26.632,127800.4713
2016-01-05 15:20:00,41.29,41.36,41.24,41.34,134236.3371114353,26.6256,26.6707,26.5933,26.6578,134236.3371
2016-01-05 15:25:00,41.34,41.36,41.32,41.34,182817.86555942093,26.6578,26.6707,26.6449,26.6578,182817.8656
2016-01-05 15:30:00,41.35,41.4,41.29,41.36,223175.85007294355,26.6643,26.6965,26.6256,26.6707,223175.8501
2016-01-05 15:35:00,41.37,41.4,41.3,41.38,178818.31444282347,26.6772,26.6965,26.632,26.6836,178818.3144
2016-01-05 15:40:00,41.39,41.49,41.37,41.4,207356.07675906183,26.6901,26.7545,26.6772,26.6965,207356.0768
2016-01-05 15:45:00,41.41,41.44,41.36,41.42,278832.9031534059,26.703,26.7223,26.6707,26.7094,278832.9032
2016-01-05 15:50:00,41.42,41.45,41.37,41.39,314604.42150151497,26.7094,26.7288,26.6772,26.6901,314604.4215
2016-01-05 15:55:00,41.39,41.4,41.34,41.37,855387.7230389406,26.6901,26.6965,26.6578,26.6772,855387.723
2016-01-06 09:30:00,40.75,40.77,40.46,40.48,181654.13533834583,26.2774,26.2903,26.0904,26.1033,181654.1353
2016-01-06 09:35:00,40.47,40.48,40.22,40.28,212560.87981146897,26.0968,26.1033,25.9356,25.9743,212560.8798
2016-01-06 09:40:00,40.28,40.28,40.14,40.2,270785.54595443833,25.9743,25.9743,25.884,25.9227,270785.546
2016-01-06 09:45:00,40.2,40.24,40.13,40.2,208526.5402311749,25.9227,25.9485,25.8776,25.9227,208526.5402
2016-01-06 09:50:00,40.2,40.38,40.18,40.37,179538.77230389405,25.9227,26.0388,25.9098,26.0323,179538.7723
2016-01-06 09:55:00,40.37,40.41,40.32,40.41,59204.3541690046,26.0323,26.0581,26.0001,26.0581,59204.3542
2016-01-06 10:00:00,40.4,40.4,40.18,40.21,156445.9656604197,26.0517,26.0517,25.9098,25.9291,156445.9657
2016-01-06 10:05:00,40.21,40.33,40.15,40.33,85580.7429020312,25.9291,26.0065,25.8905,26.0065,85580.7429
2016-01-06 10:10:00,40.33,40.37,40.25,40.3,70843.90079676804,26.0065,26.0323,25.9549,25.9872,70843.9008
2016-01-06 10:15:00,40.3,40.3,40.22,40.26,74812.03007518797,25.9872,25.9872,25.9356,25.9614,74812.0301
2016-01-06 10:20:00,40.25,40.3,40.25,40.27,108139.37829648748,25.9549,25.9872,25.9549,25.9678,108139.3783
2016-01-06 10:25:00,40.27,40.32,40.23,40.3,144475.36752328582,25.9678,26.0001,25.942,25.9872,144475.3675
2016-01-06 10:30:00,40.29,40.29,40.21,40.22,69271.68667938502,25.9807,25.9807,25.9291,25.9356,69271.6867
2016-01-06 10:35:00,40.22,40.24,40.14,40.16,55300.19077544608,25.9356,25.9485,25.884,25.8969,55300.1908
2016-01-06 10:40:00,40.16,40.19,40.12,40.16,124905.17338121422,25.8969,25.9162,25.8711,25.8969,124905.1734
2016-01-06 10:45:00,40.15,40.16,40.06,40.14,133887.33026596342,25.8905,25.8969,25.8324,25.884,133887.3303
2016-01-06 10:50:00,40.14,40.16,40.09,40.12,295519.0214341825,25.884,25.8969,25.8518,25.8711,295519.0214
2016-01-06 10:55:00,40.12,40.14,40.09,40.11,193367.74772752772,25.8711,25.884,25.8518,25.8647,193367.7477
2016-01-06 11:00:00,40.11,40.23,40.08,40.23,104745.81977331388,25.8647,25.942,25.8453,25.942,104745.8198
2016-01-06 11:05:00,40.23,40.24,40.14,40.14,109652.11536303443,25.942,25.9485,25.884,25.884,109652.1154
2016-01-06 11:10:00,40.14,40.14,40.07,40.1,46314.66726517786,25.884,25.884,25.8389,25.8582,46314.6673
2016-01-06 11:15:00,40.1,40.2,40.05,40.2,131867.35495455054,25.8582,25.9227,25.826,25.9227,131867.355
2016-01-06 11:20:00,40.2,40.21,40.07,40.11,321224.3294804174,25.9227,25.9291,25.8389,25.8647,321224.3295
2016-01-06 11:25:00,40.12,40.13,40.08,40.11,106212.54629110088,25.8711,25.8776,25.8453,25.8647,106212.5463
2016-01-06 11:30:00,40.11,40.13,40.07,40.12,90818.0900011222,25.8647,25.8776,25.8389,25.8711,90818.09
2016-01-06 11:35:00,40.12,40.12,40.04,40.12,68058.57928403097,25.8711,25.8711,25.8195,25.8711,68058.5793
2016-01-06 11:40:00,40.12,40.15,40.0,40.01,107702.83918752104,25.8711,25.8905,25.7937,25.8002,107702.8392
2016-01-06 11:45:00,40.01,40.03,39.97,39.98,132115.3630344518,25.8002,25.8131,25.7744,25.7808,132115.363
2016-01-06 11:50:00,39.97,40.0,39.95,39.96,115212.65851195152,25.7744,25.7937,25.7615,25.7679,115212.6585
2016-01-06 11:55:00,39.95,39.96,39.89,39.9,80223.31949276174,25.7615,25.7679,25.7228,25.7292,80223.3195
2016-01-06 12:00:00,39.9,39.92,39.84,39.85,74981.48355964538,25.7292,25.7421,25.6906,25.697,74981.4836
2016-01-06 12:05:00,39.84,39.91,39.84,39.89,61121.08629783413,25.6906,25.7357,25.6906,25.7228,61121.0863
2016-01-06 12:10:00,39.9,39.9,39.85,39.86,42037.93064751431,25.7292,25.7292,25.697,25.7035,42037.9306
2016-01-06 12:15:00,39.85,39.88,39.83,39.84,66751.20637414431,25.697,25.7163,25.6841,25.6906,66751.2064
2016-01-06 12:20:00,39.84,39.84,39.8,39.81,64216.137358321175,25.6906,25.6906,25.6648,25.6712,64216.1374
2016-01-06 12:25:00,39.81,39.82,39.79,39.81,69114.57748849737,25.6712,25.6777,25.6583,25.6712,69114.5775
2016-01-06 12:30:00,39.81,39.82,39.77,39.82,55642.46436987992,25.6712,25.6777,25.6454,25.6777,55642.4644
2016-01-06 12:35:00,39.81,39.93,39.79,39.89,98803.72573224104,25.6712,25.7486,25.6583,25.7228,98803.7257
2016-01-06 12:40:00,39.89,39.89,39.85,39.85,62668.61182807765,25.7228,25.7228,25.697,25.697,62668.6118
2016-01-06 12:45:00,39.86,39.87,39.81,39.84,97885.75917405452,25.7035,25.7099,25.6712,25.6906,97885.7592
2016-01-06 12:50:00,39.84,39.85,39.8,39.81,58019.30198630905,25.6906,25.697,25.6648,25.6712,58019.302
2016-01-06 12:55:00,39.81,39.83,39.81,39.83,26488.609583660644,25.6712,25.6841,25.6712,25.6841,26488.6096
2016-01-06 13:00:00,39.83,39.83,39.78,39.79,37174.27898103467,25.6841,25.6841,25.6519,25.6583,37174.279
2016-01-06 13:05:00,39.79,39.81,39.78,39.8,47003.70328807092,25.6583,25.6712,25.6519,25.6648,47003.7033
2016-01-06 13:10:00,39.8,39.81,39.74,39.75,81548.64773874986,25.6648,25.6712,25.6261,25.6325,81548.6477
2016-01-06 13:15:00,39.74,39.75,39.65,39.7,90565.5930871956,25.6261,25.6325,25.568,25.6003,90565.5931
2016-01-06 13:20:00,39.7,39.74,39.69,39.73,42946.919537650094,25.6003,25.6261,25.5938,25.6196,42946.9195
2016-01-06 13:25:00,39.73,39.8,39.72,39.79,36434.7435753563,25.6196,25.6648,25.6132,25.6583,36434.7436
2016-01-06 13:30:00,39.79,39.84,39.78,39.83,100127.9317697228,25.6583,25.6906,25.6519,25.6841,100127.9318
2016-01-06 13:35:00,39.83,39.85,39.81,39.84,131186.17439120187,25.6841,25.697,25.6712,25.6906,131186.1744
2016-01-06 13:40:00,39.84,39.85,39.78,39.79,64945.57288744248,25.6906,25.697,25.6519,25.6583,64945.5729
2016-01-06 13:45:00,39.78,39.8,39.73,39.73,30383.795309168443,25.6519,25.6648,25.6196,25.6196,30383.7953
2016-01-06 13:50:00,39.73,39.74,39.72,39.73,77670.29514083716,25.6196,25.6261,25.6132,25.6196,77670.2951
2016-01-06 13:55:00,39.73,39.75,39.73,39.73,52759.51071709123,25.6196,25.6325,25.6196,25.6196,52759.5107
2016-01-06 14:00:00,39.73,39.78,39.67,39.69,180298.50746268657,25.6196,25.6519,25.5809,25.5938,180298.5075
2016-01-06 14:05:00,39.69,39.7,39.61,39.68,260838.28975423632,25.5938,25.6003,25.5422,25.5874,260838.2898
2016-01-06 14:10:00,39.69,39.69,39.63,39.65,189365.9521939176,25.5938,25.5938,25.5551,25.568,189365.9522
2016-01-06 14:15:00,39.65,39.69,39.64,39.67,365829.8731904388,25.568,25.5938,25.5616,25.5809,365829.8732
2016-01-06 14:20:00,39.67,39.67,39.61,39.66,109200.98754348558,25.5809,25.5809,25.5422,25.5745,109200.9875
2016-01-06 14:25:00,39.67,39.67,39.56,39.56,193219.61620469083,25.5809,25.5809,25.51,25.51,193219.6162
2016-01-06 14:30:00,39.57,39.63,39.54,39.62,129965.21153630344,25.5164,25.5551,25.4971,25.5487,129965.2115
2016-01-06 14:35:00,39.62,39.62,39.52,39.52,140506.11603635954,25.5487,25.5487,25.4842,25.4842,140506.116
2016-01-06 14:40:00,39.53,39.53,39.36,39.4,195273.2577712939,25.4907,25.4907,25.381,25.4068,195273.2578
2016-01-06 14:45:00,39.4,39.41,39.31,39.34,94617.88800359106,25.4068,25.4133,25.3488,25.3681,94617.888
2016-01-06 14:50:00,39.33,39.37,39.3,39.36,95368.64549433284,25.3617,25.3875,25.3423,25.381,95368.6455
2016-01-06 14:55:00,39.36,39.37,39.25,39.27,121506.00381550891,25.381,25.3875,25.3101,25.323,121506.0038
2016-01-06 15:00:00,39.27,39.33,39.25,39.32,125958.92716866791,25.323,25.3617,25.3101,25.3552,125958.9272
2016-01-06 15:05:00,39.32,39.4,39.32,39.35,250175.0645269891,25.3552,25.4068,25.3552,25.3746,250175.0645
2016-01-06 15:10:00,39.35,39.37,39.31,39.34,244826.6187857704,25.3746,25.3875,25.3488,25.3681,244826.6188
2016-01-06 15:15:00,39.33,39.4,39.32,39.4,648201.0997643361,25.3617,25.4068,25.3552,25.4068,648201.0998
2016-01-06 15:20:00,39.4,39.43,39.37,39.4,204227.35944338457,25.4068,25.4262,25.3875,25.4068,204227.3594
2016-01-06 15:25:00,39.4,39.45,39.4,39.41,704895.0735046571,25.4068,25.4391,25.4068,25.4133,704895.0735
2016-01-06 15:30:00,39.42,39.48,39.4,39.47,1043315.0039277296,25.4197,25.4584,25.4068,25.452,1043315.0039
2016-01-06 15:35:00,39.46,39.47,39.42,39.45,344186.9599371563,25.4455,25.452,25.4197,25.4391,344186.9599
2016-01-06 15:40:00,39.45,39.46,39.4,39.43,342125.46291100886,25.4391,25.4455,25.4068,25.4262,342125.4629
2016-01-06 15:45:00,39.43,39.45,39.39,39.45,993696.5548198856,25.4262,25.4391,25.4004,25.4391,993696.5548
2016-01-06 15:50:00,39.46,39.46,39.37,39.45,364601.054875996,25.4455,25.4455,25.3875,25.4391,364601.0549
2016-01-06 15:55:00,39.46,39.55,39.44,39.53,695689.5971271462,25.4455,25.5036,25.4326,25.4907,695689.5971
2016-01-07 09:30:00,38.59,38.63,38.42,38.47,207687.12826843225,24.8845,24.9103,24.7749,24.8071,207687.1283
2016-01-07 09:35:00,38.47,38.51,38.41,38.42,271511.6148580406,24.8071,24.8329,24.7684,24.7749,271511.6149
2016-01-07 09:40:00,38.42,38.47,38.35,38.43,516717.5401189541,24.7749,24.8071,24.7297,24.7813,516717.5401
2016-01-07 09:45:00,38.43,38.51,38.42,38.5,530121.1985186847,24.7813,24.8329,24.7749,24.8265,530121.1985
2016-01-07 09:50:00,38.49,38.67,38.46,38.61,780990.9101110986,24.82,24.9361,24.8007,24.8974,780990.9101
2016-01-07 09:55:00,38.61,38.64,38.5,38.55,165343.95690719335,24.8974,24.9167,24.8265,24.8587,165343.9569
2016-01-07 10:00:00,38.54,38.58,38.45,38.46,110011.2220850634,24.8523,24.8781,24.7942,24.8007,110011.2221
2016-01-07 10:05:00,38.46,38.49,38.41,38.48,176291.1008865447,24.8007,24.82,24.7684,24.8136,176291.1009
2016-01-07 10:10:00,38.48,38.5,38.42,38.5,161390.41633935584,24.8136,24.8265,24.7749,24.8265,161390.4163
2016-01-07 10:15:00,38.5,38.56,38.42,38.55,122132.19616204692,24.8265,24.8652,24.7749,24.8587,122132.1962
2016-01-07 10:20:00,38.55,38.56,38.39,38.4,130344.51801144652,24.8587,24.8652,24.7555,24.762,130344.518
2016-01-07 10:25:00,38.4,38.5,38.4,38.42,119916.9565705308,24.762,24.8265,24.762,24.7749,119916.9566
2016-01-07 10:30:00,38.43,38.67,38.42,38.66,155479.74413646053,24.7813,24.9361,24.7749,24.9296,155479.7441
2016-01-07 10:35:00,38.66,38.72,38.64,38.68,408540.00673325104,24.9296,24.9683,24.9167,24.9425,408540.0067
2016-01-07 10:40:00,38.68,38.73,38.64,38.64,193643.8110200875,24.9425,24.9748,24.9167,24.9167,193643.811
2016-01-07 10:45:00,38.63,38.7,38.62,38.64,118961.95713163503,24.9103,24.9554,24.9038,24.9167,118961.9571
2016-01-07 10:50:00,38.64,38.69,38.64,38.66,124696.4425990349,24.9167,24.949,24.9167,24.9296,124696.4426
2016-01-07 10:55:00,38.66,38.68,38.63,38.63,119184.15441589049,24.9296,24.9425,24.9103,24.9103,119184.1544
2016-01-07 11:00:00,38.64,38.68,38.58,38.58,116608.68589383908,24.9167,24.9425,24.8781,24.8781,116608.6859
2016-01-07 11:05:00,38.58,38.61,38.55,38.58,132637.18998990013,24.8781,24.8974,24.8587,24.8781,132637.19
2016-01-07 11:10:00,38.57,38.57,38.48,38.5,114575.24408035012,24.8716,24.8716,24.8136,24.8265,114575.2441
2016-01-07 11:15:00,38.49,38.53,38.47,38.51,112297.16081247896,24.82,24.8458,24.8071,24.8329,112297.1608
2016-01-07 11:20:00,38.52,38.58,38.49,38.51,131522.83694310402,24.8394,24.8781,24.82,24.8329,131522.8369
2016-01-07 11:25:00,38.52,38.67,38.5,38.64,86934.12636067781,24.8394,24.9361,24.8265,24.9167,86934.1264
2016-01-07 11:30:00,38.65,38.66,38.52,38.55,127119.290764224,24.9232,24.9296,24.8394,24.8587,127119.2908
2016-01-07 11:35:00,38.56,38.58,38.52,38.54,159271.68667938502,24.8652,24.8781,24.8394,24.8523,159271.6867
2016-01-07 11:40:00,38.54,38.55,38.5,38.51,221552.0143642689,24.8523,24.8587,24.8265,24.8329,221552.0144
2016-01-07 11:45:00,38.51,38.51,38.39,38.48,324514.64482100774,24.8329,24.8329,24.7555,24.8136,324514.6448
2016-01-07 11:50:00,38.48,38.51,38.42,38.44,162861.6316911682,24.8136,24.8329,24.7749,24.7878,162861.6317
2016-01-07 11:55:00,38.45,38.48,38.42,38.42,81132.30838289754,24.7942,24.8136,24.7749,24.7749,81132.3084
2016-01-07 12:00:00,38.42,38.47,38.4,38.47,85347.32353271237,24.7749,24.8071,24.762,24.8071,85347.3235
2016-01-07 12:05:00,38.47,38.5,38.42,38.46,75562.78756592974,24.8071,24.8265,24.7749,24.8007,75562.7876
2016-01-07 12:10:00,38.46,38.49,38.41,38.43,48506.34047806082,24.8007,24.82,24.7684,24.7813,48506.3405
2016-01-07 12:15:00,38.43,38.53,38.42,38.49,68159.57804960161,24.7813,24.8458,24.7749,24.82,68159.578
2016-01-07 12:20:00,38.49,38.52,38.47,38.47,78857.5917405454,24.82,24.8394,24.8071,24.8071,78857.5917
2016-01-07 12:25:00,38.48,38.5,38.43,38.44,49469.19537650095,24.8136,24.8265,24.7813,24.7878,49469.1954
2016-01-07 12:30:00,38.45,38.5,38.44,38.48,186522.27583885085,24.7942,24.8265,24.7878,24.8136,186522.2758
2016-01-07 12:35:00,38.48,38.48,38.36,38.39,152315.1161485804,24.8136,24.8136,24.7362,24.7555,152315.1161
2016-01-07 12:40:00,38.39,38.44,38.39,38.42,74946.69509594882,24.7555,24.7878,24.7555,24.7749,74946.6951
2016-01-07 12:45:00,38.42,38.49,38.41,38.45,52031.197396476266,24.7749,24.82,24.7684,24.7942,52031.1974
2016-01-07 12:50:00,38.45,38.47,38.42,38.44,42140.05162159129,24.7942,24.8071,24.7749,24.7878,42140.0516
2016-01-07 12:55:00,38.44,38.49,38.38,38.41,114083.716754573,24.7878,24.82,24.7491,24.7684,114083.7168
2016-01-07 13:00:00,38.41,38.42,38.34,38.34,109089.88890135786,24.7684,24.7749,24.7233,24.7233,109089.8889
2016-01-07 13:05:00,38.34,38.34,38.22,38.25,136742.2287060936,24.7233,24.7233,24.6459,24.6653,136742.2287
2016-01-07 13:10:00,38.24,38.25,38.17,38.22,83970.3736954326,24.6588,24.6653,24.6137,24.6459,83970.3737
2016-01-07 13:15:00,38.23,38.24,38.16,38.16,122207.38413197172,24.6524,24.6588,24.6072,24.6072,122207.3841
2016-01-07 13:20:00,38.16,38.18,38.1,38.15,84682.97609695881,24.6072,24.6201,24.5685,24.6008,84682.9761
2016-01-07 13:25:00,38.16,38.24,38.15,38.18,97055.32487936258,24.6072,24.6588,24.6008,24.6201,97055.3249
2016-01-07 13:30:00,38.17,38.18,38.04,38.09,116794.9725058916,24.6137,24.6201,24.5298,24.5621,116794.9725
2016-01-07 13:35:00,38.09,38.12,37.88,37.98,148942.87958702727,24.5621,24.5814,24.4267,24.4911,148942.8796
2016-01-07 13:40:00,37.99,37.99,37.87,37.94,234697.56480754123,24.4976,24.4976,24.4202,24.4654,234697.5648
2016-01-07 13:45:00,37.93,37.96,37.9,37.95,242981.70800134665,24.4589,24.4782,24.4396,24.4718,242981.708
2016-01-07 13:50:00,37.94,38.11,37.94,38.1,104382.22421725956,24.4654,24.575,24.4654,24.5685,104382.2242
2016-01-07 13:55:00,38.09,38.13,37.98,37.98,108535.51789922568,24.5621,24.5879,24.4911,24.4911,108535.5179
2016-01-07 14:00:00,38.0,38.04,37.92,37.92,199815.9578049601,24.504,24.5298,24.4525,24.4525,199815.9578
2016-01-07 14:05:00,37.92,37.95,37.89,37.93,189454.6066659185,24.4525,24.4718,24.4331,24.4589,189454.6067
2016-01-07 14:10:00,37.93,37.97,37.89,37.92,130689.03602289304,24.4589,24.4847,24.4331,24.4525,130689.036
2016-01-07 14:15:00,37.92,37.96,37.9,37.95,178995.62338682526,24.4525,24.4782,24.4396,24.4718,178995.6234
2016-01-07 14:20:00,37.95,38.01,37.94,37.98,100674.44731231064,24.4718,24.5105,24.4654,24.4911,100674.4473
2016-01-07 14:25:00,37.98,38.01,37.83,37.84,213762.7651217596,24.4911,24.5105,24.3944,24.4009,213762.7651
2016-01-07 14:30:00,37.84,37.91,37.79,37.85,215432.61137919425,24.4009,24.446,24.3686,24.4073,215432.6114
2016-01-07 14:35:00,37.86,37.91,37.85,37.89,257439.12018853103,24.4138,24.446,24.4073,24.4331,257439.1202
2016-01-07 14:40:00,37.9,38.0,37.87,37.98,264825.49657726404,24.4396,24.504,24.4202,24.4911,264825.4966
2016-01-07 14:45:00,37.98,38.12,37.95,38.11,104964.65043205029,24.4911,24.5814,24.4718,24.575,104964.6504
2016-01-07 14:50:00,38.11,38.14,38.01,38.01,141942.54292447536,24.575,24.5943,24.5105,24.5105,141942.5429
2016-01-07 14:55:00,38.01,38.01,37.84,37.85,234017.5064526989,24.5105,24.5105,24.4009,24.4073,234017.5065
2016-01-07 15:00:00,37.84,37.89,37.8,37.84,151571.09190887667,24.4009,24.4331,24.3751,24.4009,151571.0919
2016-01-07 15:05:00,37.85,37.99,37.84,37.96,123587.7005947705,24.4073,24.4976,24.4009,24.4782,123587.7006
2016-01-07 15:10:00,37.97,38.01,37.89,37.93,153924.36314667264,24.4847,24.5105,24.4331,24.4589,153924.3631
2016-01-07 15:15:00,37.93,37.98,37.85,37.88,107514.30815845584,24.4589,24.4911,24.4073,24.4267,107514.3082
2016-01-07 15:20:00,37.88,37.88,37.79,37.85,135563.9097744361,24.4267,24.4267,24.3686,24.4073,135563.9098
2016-01-07 15:25:00,37.85,37.85,37.71,37.71,128077.65682863876,24.4073,24.4073,24.317,24.317,128077.6568
2016-01-07 15:30:00,37.71,37.94,37.7,37.94,205228.36943104028,24.317,24.4654,24.3106,24.4654,205228.3694
2016-01-07 15:35:00,37.94,37.98,37.86,37.95,199029.28964201547,24.4654,24.4911,24.4138,24.4718,199029.2896
2016-01-07 15:40:00,37.96,37.98,37.88,37.88,277602.9626304567,24.4782,24.4911,24.4267,24.4267,277602.9626
2016-01-07 15:45:00,37.88,38.0,37.87,37.96,357838.6264167882,24.4267,24.504,24.4202,24.4782,357838.6264
2016-01-07 15:50:00,37.95,37.98,37.9,37.98,401027.9429918079,24.4718,24.4911,24.4396,24.4911,401027.943
2016-01-07 15:55:00,37.97,38.03,37.86,37.86,1001446.5267646728,24.4847,24.5234,24.4138,24.4138,1001446.5268
2016-01-08 09:30:00,38.68,38.68,38.37,38.5,311187.2965997082,24.9425,24.9425,24.7426,24.8265,311187.2966
2016-01-08 09:35:00,38.5,38.5,38.21,38.23,205570.64302547413,24.8265,24.8265,24.6395,24.6524,205570.643
2016-01-08 09:40:00,38.24,38.3,38.17,38.21,111678.82392548535,24.6588,24.6975,24.6137,24.6395,111678.8239
2016-01-08 09:45:00,38.22,38.33,38.18,38.25,185338.34586466165,24.6459,24.7168,24.6201,24.6653,185338.3459
2016-01-08 09:50:00,38.25,38.25,38.07,38.11,297305.5773762765,24.6653,24.6653,24.5492,24.575,297305.5774
2016-01-08 09:55:00,38.11,38.28,38.11,38.27,154638.08775670518,24.575,24.6846,24.575,24.6782,154638.0878
2016-01-08 10:00:00,38.26,38.27,37.97,38.0,178762.20401750645,24.6717,24.6782,24.4847,24.504,178762.204
2016-01-08 10:05:00,37.99,37.99,37.88,37.88,180662.1030187409,24.4976,24.4976,24.4267,24.4267,180662.103
2016-01-08 10:10:00,37.88,37.96,37.85,37.93,126747.8397486253,24.4267,24.4782,24.4073,24.4589,126747.8397
2016-01-08 10:15:00,37.93,38.09,37.93,38.01,81068.34249803613,24.4589,24.5621,24.4589,24.5105,81068.3425
2016-01-08 10:20:00,38.01,38.06,37.98,38.04,132559.75760296264,24.5105,24.5427,24.4911,24.5298,132559.7576
2016-01-08 10:25:00,38.04,38.12,38.03,38.07,70309.72954774997,24.5298,24.5814,24.5234,24.5492,70309.7295
2016-01-08 10:30:00,38.08,38.15,38.03,38.06,82427.33699921444,24.5556,24.6008,24.5234,24.5427,82427.337
2016-01-08 10:35:00,38.07,38.07,37.92,37.93,119580.29401862866,24.5492,24.5492,24.4525,24.4589,119580.294
2016-01-08 10:40:00,37.93,37.93,37.85,37.88,67674.78397486253,24.4589,24.4589,24.4073,24.4267,67674.784
2016-01-08 10:45:00,37.88,38.07,37.87,38.03,61745.03422735944,24.4267,24.5492,24.4202,24.5234,61745.0342
2016-01-08 10:50:00,38.03,38.03,37.9,37.91,82041.29727303333,24.5234,24.5234,24.4396,24.446,82041.2973
2016-01-08 10:55:00,37.92,38.01,37.89,37.93,90343.39580294018,24.4525,24.5105,24.4331,24.4589,90343.3958
2016-01-08 11:00:00,37.92,38.0,37.92,37.95,60647.51430815845,24.4525,24.504,24.4525,24.4718,60647.5143
2016-01-08 11:05:00,37.95,37.98,37.86,37.89,52818.98776792728,24.4718,24.4911,24.4138,24.4331,52818.9878
2016-01-08 11:10:00,37.9,37.9,37.81,37.84,56237.23487824037,24.4396,24.4396,24.3815,24.4009,56237.2349
2016-01-08 11:15:00,37.84,37.85,37.82,37.83,118165.18909213333,24.4009,24.4073,24.388,24.3944,118165.1891
2016-01-08 11:20:00,37.83,37.84,37.77,37.83,73941.19627426776,24.3944,24.4009,24.3557,24.3944,73941.1963
2016-01-08 11:25:00,37.83,37.84,37.69,37.77,139796.88026035237,24.3944,24.4009,24.3041,24.3557,139796.8803
2016-01-08 11:30:00,37.78,37.81,37.64,37.68,110807.99012456514,24.3622,24.3815,24.2719,24.2977,110807.9901
2016-01-08 11:35:00,37.67,37.76,37.64,37.76,103649.42206261924,24.2912,24.3493,24.2719,24.3493,103649.4221
2016-01-08 11:40:00,37.76,37.78,37.67,37.78,101110.98642127706,24.3493,24.3622,24.2912,24.3622,101110.9864
2016-01-08 11:45:00,37.77,37.89,37.77,37.89,130349.00684547189,24.3557,24.4331,24.3557,24.4331,130349.0068
2016-01-08 11:50:00,37.89,37.95,37.86,37.93,107172.034564022,24.4331,24.4718,24.4138,24.4589,107172.0346
2016-01-08 11:55:00,37.93,37.97,37.91,37.95,65393.334081472334,24.4589,24.4847,24.446,24.4718,65393.3341
2016-01-08 12:00:00,37.95,37.98,37.91,37.93,66658.06306811805,24.4718,24.4911,24.446,24.4589,66658.0631
2016-01-08 12:05:00,37.93,38.01,37.93,38.01,71602.5137470542,24.4589,24.5105,24.4589,24.5105,71602.5137
2016-01-08 12:10:00,38.0,38.02,37.93,37.96,75828.75098193243,24.504,24.5169,24.4589,24.4782,75828.751
2016-01-08 12:15:00,37.96,38.12,37.96,38.09,81061.6092469981,24.4782,24.5814,24.4782,24.5621,81061.6092
2016-01-08 12:20:00,38.09,38.18,38.06,38.17,81471.21535181237,24.5621,24.6201,24.5427,24.6137,81471.2154
2016-01-08 12:25:00,38.17,38.19,38.14,38.17,71806.75569520816,24.6137,24.6266,24.5943,24.6137,71806.7557
2016-01-08 12:30:00,38.17,38.17,38.13,38.15,76950.95948827291,24.6137,24.6137,24.5879,24.6008,76950.9595
2016-01-08 12:35:00,38.15,38.2,38.1,38.1,81431.93805409044,24.6008,24.633,24.5685,24.5685,81431.9381
2016-01-08 12:40:00,38.11,38.15,38.09,38.1,58332.39815957805,24.575,24.6008,24.5621,24.5685,58332.3982
2016-01-08 12:45:00,38.11,38.16,38.09,38.13,150355.74009650992,24.575,24.6072,24.5621,24.5879,150355.7401
2016-01-08 12:50:00,38.14,38.14,38.09,38.11,65517.89922567613,24.5943,24.5943,24.5621,24.575,65517.8992
2016-01-08 12:55:00,38.12,38.12,38.09,38.1,66903.82673100661,24.5814,24.5814,24.5621,24.5685,66903.8267
2016-01-08 13:00:00,38.09,38.16,38.09,38.12,67161.93468746493,24.5621,24.6072,24.5621,24.5814,67161.9347
2016-01-08 13:05:00,38.11,38.11,38.01,38.04,50380.42868364942,24.575,24.575,24.5105,24.5298,50380.4287
2016-01-08 13:10:00,38.03,38.07,37.99,38.06,46090.22556390977,24.5234,24.5492,24.4976,24.5427,46090.2256
2016-01-08 13:15:00,38.06,38.12,38.02,38.11,48361.5755807429,24.5427,24.5814,24.5169,24.575,48361.5756
2016-01-08 13:20:00,38.11,38.12,38.01,38.01,41027.94299180788,24.575,24.5814,24.5105,24.5105,41027.943
2016-01-08 13:25:00,38.01,38.08,37.98,38.07,35786.1070586915,24.5105,24.5556,24.4911,24.5492,35786.1071
2016-01-08 13:30:00,38.07,38.11,38.05,38.11,32236.56155313657,24.5492,24.575,24.5363,24.575,32236.5616
2016-01-08 13:35:00,38.11,38.17,38.11,38.17,43244.30479183032,24.575,24.6137,24.575,24.6137,43244.3048
2016-01-08 13:40:00,38.17,38.17,38.12,38.14,49544.38334642576,24.6137,24.6137,24.5814,24.5943,49544.3833
2016-01-08 13:45:00,38.14,38.14,38.06,38.08,56063.2925597576,24.5943,24.5943,24.5427,24.5556,56063.2926
2016-01-08 13:50:00,38.08,38.11,38.07,38.1,44226.23723487824,24.5556,24.575,24.5492,24.5685,44226.2372
2016-01-08 13:55:00,38.1,38.13,38.08,38.09,29773.313881719223,24.5685,24.5879,24.5556,24.5621,29773.3139
2016-01-08 14:00:00,38.09,38.16,38.09,38.14,57749.971944787336,24.5621,24.6072,24.5621,24.5943,57749.9719
2016-01-08 14:05:00,38.15,38.15,38.11,38.13,36794.9725058916,24.6008,24.6008,24.575,24.5879,36794.9725
2016-01-08 14:10:00,38.13,38.13,38.04,38.05,60846.14521378072,24.5879,24.5879,24.5298,24.5363,60846.1452
2016-01-08 14:15:00,38.05,38.08,38.03,38.06,163216.2495791718,24.5363,24.5556,24.5234,24.5427,163216.2496
2016-01-08 14:20:00,38.06,38.1,38.01,38.02,131887.55470766468,24.5427,24.5685,24.5105,24.5169,131887.5547
2016-01-08 14:25:00,38.01,38.01,37.89,37.9,98254.96577264056,24.5105,24.5105,24.4331,24.4396,98254.9658
2016-01-08 14:30:00,37.89,37.93,37.88,37.89,66527.88688138255,24.4331,24.4589,24.4267,24.4331,66527.8869
2016-01-08 14:35:00,37.88,37.89,37.84,37.86,65873.63932218606,24.4267,24.4331,24.4009,24.4138,65873.6393
2016-01-08 14:40:00,37.86,37.93,37.84,37.91,121975.08697115924,24.4138,24.4589,24.4009,24.446,121975.087
2016-01-08 14:45:00,37.91,37.97,37.89,37.94,69642.01548647738,24.446,24.4847,24.4331,24.4654,69642.0155
2016-01-08 14:50:00,37.94,37.97,37.85,37.9,65835.48423297048,24.4654,24.4847,24.4073,24.4396,65835.4842
2016-01-08 14:55:00,37.9,37.92,37.84,37.85,58745.37088991134,24.4396,24.4525,24.4009,24.4073,58745.3709
2016-01-08 15:00:00,37.86,37.88,37.81,37.85,77874.53708899113,24.4138,24.4267,24.3815,24.4073,77874.5371
2016-01-08 15:05:00,37.85,37.87,37.79,37.83,80263.71899899,24.4073,24.4202,24.3686,24.3944,80263.719
2016-01-08 15:10:00,37.82,37.84,37.73,37.77,99373.807653462,24.388,24.4009,24.3299,24.3557,99373.8077
2016-01-08 15:15:00,37.76,37.83,37.74,37.74,138024.91302884076,24.3493,24.3944,24.3364,24.3364,138024.913
2016-01-08 15:20:00,37.73,37.81,37.73,37.79,60455.61665357423,24.3299,24.3815,24.3299,24.3686,60455.6167
2016-01-08 15:25:00,37.79,37.84,37.71,37.73,150428.68364942205,24.3686,24.4009,24.317,24.3299,150428.6836
2016-01-08 15:30:00,37.73,37.73,37.65,37.66,139532.039052856,24.3299,24.3299,24.2783,24.2848,139532.0391
2016-01-08 15:35:00,37.65,37.7,37.6,37.62,144880.48479407473,24.2783,24.3106,24.2461,24.259,144880.4848
2016-01-08 15:40:00,37.61,37.65,37.55,37.59,215256.4246436988,24.2526,24.2783,24.2139,24.2397,215256.4246
2016-01-08 15:45:00,37.59,37.6,37.5,37.52,223569.74525866905,24.2397,24.2461,24.1816,24.1945,223569.7453
2016-01-08 15:50:00,37.52,37.56,37.43,37.44,250737.29098866569,24.1945,24.2203,24.1365,24.1429,250737.291
2016-01-08 15:55:00,37.44,37.49,37.39,37.45,577845.3596678262,24.1429,24.1752,24.1107,24.1494,577845.3597
2016-01-11 09:30:00,37.71,37.79,37.6,37.74,255074.62686567163,24.317,24.3686,24.2461,24.3364,255074.6269
2016-01-11 09:35:00,37.74,37.76,37.57,37.62,180892.15576254067,24.3364,24.3493,24.2268,24.259,180892.1558
2016-01-11 09:40:00,37.61,37.67,37.51,37.57,87926.1586802828,24.2526,24.2912,24.1881,24.2268,87926.1587
2016-01-11 09:45:00,37.58,37.62,37.43,37.43,76801.70575692963,24.2332,24.259,24.1365,24.1365,76801.7058
2016-01-11 09:50:00,37.44,37.44,37.28,37.28,85014.02760632925,24.1429,24.1429,24.0398,24.0398,85014.0276
2016-01-11 09:55:00,37.29,37.35,37.27,37.33,85012.9053978229,24.0462,24.0849,24.0333,24.072,85012.9054
2016-01-11 10:00:00,37.33,37.36,37.25,37.27,56646.84098305465,24.072,24.0913,24.0204,24.0333,56646.841
2016-01-11 10:05:00,37.26,37.27,37.21,37.27,100221.07507574908,24.0269,24.0333,23.9946,24.0333,100221.0751
2016-01-11 10:10:00,37.27,37.34,37.23,37.23,47067.66917293233,24.0333,24.0784,24.0075,24.0075,47067.6692
2016-01-11 10:15:00,37.24,37.26,37.17,37.24,116429.1325328246,24.014,24.0269,23.9688,24.014,116429.1325
2016-01-11 10:20:00,37.24,37.35,37.23,37.35,80003.36662551902,24.014,24.0849,24.0075,24.0849,80003.3666
2016-01-11 10:25:00,37.35,37.35,37.28,37.3,43781.84266636741,24.0849,24.0849,24.0398,24.0527,43781.8427
2016-01-11 10:30:00,37.31,37.44,37.3,37.44,53033.32959263831,24.0591,24.1429,24.0527,24.1429,53033.3296
2016-01-11 10:35:00,37.44,37.5,37.38,37.38,75956.68275165526,24.1429,24.1816,24.1042,24.1042,75956.6828
2016-01-11 10:40:00,37.39,37.41,37.33,37.4,53495.67949725059,24.1107,24.1236,24.072,24.1171,53495.6795
2016-01-11 10:45:00,37.41,37.42,37.25,37.3,88097.85658175289,24.1236,24.13,24.0204,24.0527,88097.8566
2016-01-11 10:50:00,37.31,37.34,37.17,37.19,48610.705869150486,24.0591,24.0784,23.9688,23.9817,48610.7059
2016-01-11 10:55:00,37.19,37.22,37.11,37.13,53933.34081472337,23.9817,24.0011,23.9301,23.943,53933.3408
2016-01-11 11:00:00,37.13,37.13,37.01,37.03,66204.6908315565,23.943,23.943,23.8656,23.8785,66204.6908
2016-01-11 11:05:00,37.03,37.06,36.98,37.06,71463.35989226798,23.8785,23.8979,23.8463,23.8979,71463.3599
2016-01-11 11:10:00,37.06,37.13,37.06,37.1,86185.6132869487,23.8979,23.943,23.8979,23.9237,86185.6133
2016-01-11 11:15:00,37.1,37.19,37.08,37.13,59174.0545393334,23.9237,23.9817,23.9108,23.943,59174.0545
2016-01-11 11:20:00,37.12,37.12,37.03,37.07,73941.19627426776,23.9366,23.9366,23.8785,23.9043,73941.1963
2016-01-11 11:25:00,37.07,37.08,37.03,37.06,38251.59914712153,23.9043,23.9108,23.8785,23.8979,38251.5991
2016-01-11 11:30:00,37.06,37.06,36.96,37.01,154099.42767366176,23.8979,23.8979,23.8334,23.8656,154099.4277
2016-01-11 11:35:00,37.01,37.14,36.99,37.11,90122.32072719112,23.8656,23.9495,23.8528,23.9301,90122.3207
2016-01-11 11:40:00,37.11,37.19,37.09,37.09,118098.97879025922,23.9301,23.9817,23.9172,23.9172,118098.9788
2016-01-11 11:45:00,37.1,37.12,37.05,37.1,93090.56222646168,23.9237,23.9366,23.8914,23.9237,93090.5622
2016-01-11 11:50:00,37.1,37.19,37.08,37.17,112397.03736954324,23.9237,23.9817,23.9108,23.9688,112397.0374
2016-01-11 11:55:00,37.17,37.18,37.05,37.06,59830.546515542585,23.9688,23.9753,23.8914,23.8979,59830.5465
2016-01-11 12:00:00,37.07,37.1,37.03,37.06,124619.0102120974,23.9043,23.9237,23.8785,23.8979,124619.0102
2016-01-11 12:05:00,37.06,37.08,37.01,37.02,185980.2491302884,23.8979,23.9108,23.8656,23.8721,185980.2491
2016-01-11 12:10:00,37.02,37.03,36.94,36.95,149180.78779037145,23.8721,23.8785,23.8205,23.827,149180.7878
2016-01-11 12:15:00,36.95,37.0,36.87,36.9,96604.19705981373,23.827,23.8592,23.7754,23.7947,96604.1971
2016-01-11 12:20:00,36.91,36.91,36.82,36.88,90932.55526876892,23.8012,23.8012,23.7431,23.7818,90932.5553
2016-01-11 12:25:00,36.88,36.91,36.82,36.86,117293.23308270676,23.7818,23.8012,23.7431,23.7689,117293.2331
2016-01-11 12:30:00,36.86,36.89,36.86,36.88,81433.06026259679,23.7689,23.7883,23.7689,23.7818,81433.0603
2016-01-11 12:35:00,36.87,36.92,36.82,36.84,132861.6316911682,23.7754,23.8076,23.7431,23.756,132861.6317
2016-01-11 12:40:00,36.83,36.91,36.8,36.9,84396.812927842,23.7496,23.8012,23.7302,23.7947,84396.8129
2016-01-11 12:45:00,36.9,36.92,36.85,36.87,108283.02098529908,23.7947,23.8076,23.7625,23.7754,108283.021
2016-01-11 12:50:00,36.88,36.91,36.84,36.86,104557.28874424868,23.7818,23.8012,23.756,23.7689,104557.2887
2016-01-11 12:55:00,36.86,36.9,36.83,36.9,80043.76613174728,23.7689,23.7947,23.7496,23.7947,80043.7661
2016-01-11 13:00:00,36.9,36.96,36.88,36.96,104282.34766019526,23.7947,23.8334,23.7818,23.8334,104282.3477
2016-01-11 13:05:00,36.95,36.96,36.87,36.88,71308.495118393,23.827,23.8334,23.7754,23.7818,71308.4951
2016-01-11 13:10:00,36.89,36.89,36.71,36.72,105098.19324430478,23.7883,23.7883,23.6722,23.6786,105098.1932
2016-01-11 13:15:00,36.71,36.81,36.71,36.79,84440.57905958926,23.6722,23.7367,23.6722,23.7238,84440.5791
2016-01-11 13:20:00,36.8,36.8,36.72,36.73,96636.74110649756,23.7302,23.7302,23.6786,23.6851,96636.7411
2016-01-11 13:25:00,36.73,36.74,36.62,36.64,177285.37762316238,23.6851,23.6915,23.6142,23.6271,177285.3776
2016-01-11 13:30:00,36.64,36.73,36.64,36.7,106439.23240938166,23.6271,23.6851,23.6271,23.6657,106439.2324
2016-01-11 13:35:00,36.7,36.72,36.6,36.65,123625.85568398608,23.6657,23.6786,23.6013,23.6335,123625.8557
2016-01-11 13:40:00,36.66,36.68,36.6,36.64,129036.02289305352,23.64,23.6528,23.6013,23.6271,129036.0229
2016-01-11 13:45:00,36.64,36.65,36.6,36.6,141806.75569520815,23.6271,23.6335,23.6013,23.6013,141806.7557
2016-01-11 13:50:00,36.6,36.69,36.56,36.68,112421.72595668274,23.6013,23.6593,23.5755,23.6528,112421.726
2016-01-11 13:55:00,36.68,36.7,36.61,36.61,153129.8395241836,23.6528,23.6657,23.6077,23.6077,153129.8395
2016-01-11 14:00:00,36.61,36.62,36.51,36.61,293361.01447648974,23.6077,23.6142,23.5432,23.6077,293361.0145
2016-01-11 14:05:00,36.61,36.69,36.56,36.68,132508.13601167095,23.6077,23.6593,23.5755,23.6528,132508.136
2016-01-11 14:10:00,36.68,36.78,36.67,36.7,191317.4727864437,23.6528,23.7173,23.6464,23.6657,191317.4728
2016-01-11 14:15:00,36.7,36.83,36.7,36.82,117563.68533273482,23.6657,23.7496,23.6657,23.7431,117563.6853
2016-01-11 14:20:00,36.82,36.86,36.77,36.84,125685.10829312084,23.7431,23.7689,23.7109,23.756,125685.1083
2016-01-11 14:25:00,36.84,36.95,36.8,36.88,160182.9199865335,23.756,23.827,23.7302,23.7818,160182.92
2016-01-11 14:30:00,36.88,36.93,36.86,36.9,159121.3107395354,23.7818,23.8141,23.7689,23.7947,159121.3107
2016-01-11 14:35:00,36.9,36.94,36.83,36.94,91830.32207384132,23.7947,23.8205,23.7496,23.8205,91830.3221
2016-01-11 14:40:00,36.94,36.97,36.87,36.91,124861.40724946694,23.8205,23.8399,23.7754,23.8012,124861.4072
2016-01-11 14:45:00,36.91,36.94,36.86,36.9,102684.3227471664,23.8012,23.8205,23.7689,23.7947,102684.3227
2016-01-11 14:50:00,36.9,36.91,36.86,36.88,101041.40949388396,23.7947,23.8012,23.7689,23.7818,101041.4095
2016-01-11 14:55:00,36.88,36.93,36.87,36.91,147014.92537313432,23.7818,23.8141,23.7754,23.8012,147014.9254
2016-01-11 15:00:00,36.92,36.94,36.86,36.86,104280.10324318256,23.8076,23.8205,23.7689,23.7689,104280.1032
2016-01-11 15:05:00,36.86,36.86,36.77,36.83,112013.24206037482,23.7689,23.7689,23.7109,23.7496,112013.2421
2016-01-11 15:10:00,36.83,36.83,36.74,36.74,136779.2615868028,23.7496,23.7496,23.6915,23.6915,136779.2616
2016-01-11 15:15:00,36.74,36.76,36.7,36.74,93824.48658960836,23.6915,23.7044,23.6657,23.6915,93824.4866
2016-01-11 15:20:00,36.74,36.85,36.73,36.85,173156.77252833574,23.6915,23.7625,23.6851,23.7625,173156.7725
2016-01-11 15:25:00,36.85,36.98,36.83,36.95,243940.0740657614,23.7625,23.8463,23.7496,23.827,243940.0741
2016-01-11 15:30:00,36.95,37.07,36.95,37.04,179309.8417686006,23.827,23.9043,23.827,23.885,179309.8418
2016-01-11 15:35:00,37.04,37.2,37.01,37.17,216493.098417686,23.885,23.9882,23.8656,23.9688,216493.0984
2016-01-11 15:40:00,37.17,37.25,37.14,37.22,246499.83166872404,23.9688,24.0204,23.9495,24.0011,246499.8317
2016-01-11 15:45:00,37.22,37.24,37.11,37.16,399418.6959937156,24.0011,24.014,23.9301,23.9624,399418.696
2016-01-11 15:50:00,37.15,37.23,37.15,37.22,268703.8491751768,23.9559,24.0075,23.9559,24.0011,268703.8492
2016-01-11 15:55:00,37.22,37.24,37.15,37.15,676954.3261137919,24.0011,24.014,23.9559,23.9559,676954.3261
2016-01-12 09:30:00,37.78,37.78,37.53,37.64,230115.58747615304,24.3622,24.3622,24.201,24.2719,230115.5875
2016-01-12 09:35:00,37.65,37.72,37.6,37.72,181260.2401526204,24.2783,24.3235,24.2461,24.3235,181260.2402
2016-01-12 09:40:00,37.71,37.87,37.71,37.81,105088.09336774772,24.317,24.4202,24.317,24.3815,105088.0934
2016-01-12 09:45:00,37.81,37.88,37.8,37.82,127266.3000785546,24.3815,24.4267,24.3751,24.388,127266.3001
2016-01-12 09:50:00,37.83,37.96,37.82,37.83,283665.132981708,24.3944,24.4782,24.388,24.3944,283665.133
2016-01-12 09:55:00,37.83,37.84,37.72,37.72,105349.56794972504,24.3944,24.4009,24.3235,24.3235,105349.5679
2016-01-12 10:00:00,37.73,37.76,37.52,37.54,171743.9120188531,24.3299,24.3493,24.1945,24.2074,171743.912
2016-01-12 10:05:00,37.53,37.59,37.48,37.52,117624.2845920772,24.201,24.2397,24.1687,24.1945,117624.2846
2016-01-12 10:10:00,37.52,37.65,37.48,37.49,127188.8676916171,24.1945,24.2783,24.1687,24.1752,127188.8677
2016-01-12 10:15:00,37.49,37.55,37.44,37.55,59603.86039726181,24.1752,24.2139,24.1429,24.2139,59603.8604
2016-01-12 10:20:00,37.54,37.54,37.41,37.41,112937.94186959937,24.2074,24.2074,24.1236,24.1236,112937.9419
2016-01-12 10:25:00,37.41,37.45,37.32,37.4,115084.7267422287,24.1236,24.1494,24.0655,24.1171,115084.7267
2016-01-12 10:30:00,37.4,37.52,37.4,37.45,147433.50914599933,24.1171,24.1945,24.1171,24.1494,147433.5091
2016-01-12 10:35:00,37.45,37.49,37.35,37.38,64076.98350353495,24.1494,24.1752,24.0849,24.1042,64076.9835
2016-01-12 10:40:00,37.38,37.43,37.27,37.33,119399.61844910785,24.1042,24.1365,24.0333,24.072,119399.6184
2016-01-12 10:45:00,37.33,37.33,37.21,37.26,89790.14700931433,24.072,24.072,23.9946,24.0269,89790.147
2016-01-12 10:50:00,37.26,37.3,37.24,37.28,41066.098081023454,24.0269,24.0527,24.014,24.0398,41066.0981
2016-01-12 10:55:00,37.27,37.44,37.27,37.4,86900.4601054876,24.0333,24.1429,24.0333,24.1171,86900.4601
2016-01-12 11:00:00,37.39,37.44,37.36,37.41,69757.60296263045,24.1107,24.1429,24.0913,24.1236,69757.603
2016-01-12 11:05:00,37.41,37.43,37.35,37.38,191921.2209628549,24.1236,24.1365,24.0849,24.1042,191921.221
2016-01-12 11:10:00,37.38,37.38,37.22,37.25,68125.9117944114,24.1042,24.1042,24.0011,24.0204,68125.9118
2016-01-12 11:15:00,37.25,37.35,37.23,37.3,50627.31455504432,24.0204,24.0849,24.0075,24.0527,50627.3146
2016-01-12 11:20:00,37.3,37.31,37.23,37.23,24034.339580294018,24.0527,24.0591,24.0075,24.0075,24034.3396
2016-01-12 11:25:00,37.24,37.24,37.18,37.19,36661.429693637074,24.014,24.014,23.9753,23.9817,36661.4297
2016-01-12 11:30:00,37.19,37.19,37.05,37.07,65652.56424643699,23.9817,23.9817,23.8914,23.9043,65652.5642
2016-01-12 11:35:00,37.07,37.07,36.95,36.98,48385.14195937605,23.9043,23.9043,23.827,23.8463,48385.142
2016-01-12 11:40:00,36.99,37.16,36.99,37.11,35456.177757827405,23.8528,23.9624,23.8528,23.9301,35456.1778
2016-01-12 11:45:00,37.11,37.2,37.07,37.19,37740.994276736616,23.9301,23.9882,23.9043,23.9817,37740.9943
2016-01-12 11:50:00,37.19,37.2,37.11,37.11,35645.830995398945,23.9817,23.9882,23.9301,23.9301,35645.831
2016-01-12 11:55:00,37.11,37.15,37.08,37.11,55495.45505554932,23.9301,23.9559,23.9108,23.9301,55495.4551
2016-01-12 12:00:00,37.11,37.27,37.1,37.26,52202.89529794636,23.9301,24.0333,23.9237,24.0269,52202.8953
2016-01-12 12:05:00,37.27,37.32,37.24,37.28,31860.621703512512,24.0333,24.0655,24.014,24.0398,31860.6217
2016-01-12 12:10:00,37.28,37.29,37.2,37.22,30702.50252496914,24.0398,24.0462,23.9882,24.0011,30702.5025
2016-01-12 12:15:00,37.22,37.24,37.15,37.15,27907.081135675005,24.0011,24.014,23.9559,23.9559,27907.0811
2016-01-12 12:20:00,37.15,37.17,37.11,37.12,34450.67893614633,23.9559,23.9688,23.9301,23.9366,34450.6789
2016-01-12 12:25:00,37.12,37.25,37.11,37.17,78912.57995735607,23.9366,24.0204,23.9301,23.9688,78912.58
2016-01-12 12:30:00,37.16,37.2,37.11,37.11,65569.5208169678,23.9624,23.9882,23.9301,23.9301,65569.5208
2016-01-12 12:35:00,37.11,37.11,37.04,37.06,66659.1852766244,23.9301,23.9301,23.885,23.8979,66659.1853
2016-01-12 12:40:00,37.06,37.06,36.95,36.95,105660.41970598136,23.8979,23.8979,23.827,23.827,105660.4197
2016-01-12 12:45:00,36.95,37.04,36.94,36.99,64186.95993715632,23.827,23.885,23.8205,23.8528,64186.9599
2016-01-12 12:50:00,37.0,37.05,36.99,37.03,50637.41443160139,23.8592,23.8914,23.8528,23.8785,50637.4144
2016-01-12 12:55:00,37.05,37.06,36.96,36.96,27582.762877342608,23.8914,23.8979,23.8334,23.8334,27582.7629
2016-01-12 13:00:00,36.97,37.11,36.97,37.03,38300.976321400514,23.8399,23.9301,23.8399,23.8785,38300.9763
2016-01-12 13:05:00,37.03,37.06,36.98,37.03,32425.09258220177,23.8785,23.8979,23.8463,23.8785,32425.0926
2016-01-12 13:10:00,37.03,37.09,37.0,37.08,60843.90079676804,23.8785,23.9172,23.8592,23.9108,60843.9008
2016-01-12 13:15:00,37.07,37.07,37.0,37.03,61235.55156548086,23.9043,23.9043,23.8592,23.8785,61235.5516
2016-01-12 13:20:00,37.03,37.03,36.92,36.93,91806.75569520816,23.8785,23.8785,23.8076,23.8141,91806.7557
2016-01-12 13:25:00,36.92,36.95,36.85,36.94,68998.9900123443,23.8076,23.827,23.7625,23.8205,68998.99
2016-01-12 13:30:00,36.95,36.98,36.89,36.97,68942.87958702726,23.827,23.8463,23.7883,23.8399,68942.8796
2016-01-12 13:35:00,36.96,37.02,36.95,36.97,121687.80159353607,23.8334,23.8721,23.827,23.8399,121687.8016
2016-01-12 13:40:00,36.98,37.09,36.95,37.09,76140.72494669509,23.8463,23.9172,23.827,23.9172,76140.7249
2016-01-12 13:45:00,37.09,37.15,37.08,37.15,44009.65099315452,23.9172,23.9559,23.9108,23.9559,44009.651
2016-01-12 13:50:00,37.15,37.19,37.11,37.13,49223.43171361239,23.9559,23.9817,23.9301,23.943,49223.4317
2016-01-12 13:55:00,37.13,37.13,37.04,37.04,53101.78431152508,23.943,23.943,23.885,23.885,53101.7843
2016-01-12 14:00:00,37.04,37.07,36.93,36.93,143358.77005947704,23.885,23.9043,23.8141,23.8141,143358.7701
2016-01-12 14:05:00,36.93,36.96,36.9,36.96,60441.02794299181,23.8141,23.8334,23.7947,23.8334,60441.0279
2016-01-12 14:10:00,36.95,36.99,36.92,36.92,106254.06800583548,23.827,23.8528,23.8076,23.8076,106254.068
2016-01-12 14:15:00,36.91,36.91,36.86,36.87,82977.21916732128,23.8012,23.8012,23.7689,23.7754,82977.2192
2016-01-12 14:20:00,36.86,36.98,36.85,36.96,53062.50701380316,23.7689,23.8463,23.7625,23.8334,53062.507
2016-01-12 14:25:00,36.97,37.03,36.95,36.95,111519.470317585,23.8399,23.8785,23.827,23.827,111519.4703
2016-01-12 14:30:00,36.95,37.07,36.94,37.07,40539.78229154977,23.827,23.9043,23.8205,23.9043,40539.7823
2016-01-12 14:35:00,37.07,37.11,37.03,37.08,49374.929861968354,23.9043,23.9301,23.8785,23.9108,49374.9299
2016-01-12 14:40:00,37.08,37.09,36.99,37.03,61393.78296487488,23.9108,23.9172,23.8528,23.8785,61393.783
2016-01-12 14:45:00,37.03,37.11,37.03,37.06,49516.32813376725,23.8785,23.9301,23.8785,23.8979,49516.3281
2016-01-12 14:50:00,37.07,37.18,37.03,37.16,45691.8415441589,23.9043,23.9753,23.8785,23.9624,45691.8415
2016-01-12 14:55:00,37.16,37.21,37.16,37.19,61815.73336325889,23.9624,23.9946,23.9624,23.9817,61815.7334
2016-01-12 15:00:00,37.19,37.21,37.1,37.12,92010.99764336212,23.9817,23.9946,23.9237,23.9366,92010.9976
2016-01-12 15:05:00,37.11,37.13,37.05,37.06,62068.230277185496,23.9301,23.943,23.8914,23.8979,62068.2303
2016-01-12 15:10:00,37.06,37.14,37.06,37.1,63703.288070923576,23.8979,23.9495,23.8979,23.9237,63703.2881
2016-01-12 15:15:00,37.11,37.21,37.09,37.2,133990.57344854673,23.9301,23.9946,23.9172,23.9882,133990.5734
2016-01-12 15:20:00,37.21,37.26,37.19,37.25,159396.25182358883,23.9946,24.0269,23.9817,24.0204,159396.2518
2016-01-12 15:25:00,37.25,37.31,37.21,37.25,156958.8149478173,24.0204,24.0591,23.9946,24.0204,156958.8149
2016-01-12 15:30:00,37.25,37.25,37.17,37.19,109563.46089103357,24.0204,24.0204,23.9688,23.9817,109563.4609
2016-01-12 15:35:00,37.19,37.28,37.17,37.19,157349.34350802377,23.9817,24.0398,23.9688,23.9817,157349.3435
2016-01-12 15:40:00,37.19,37.36,37.19,37.36,161586.80282796544,23.9817,24.0913,23.9817,24.0913,161586.8028
2016-01-12 15:45:00,37.35,37.44,37.33,37.43,171424.08259454605,24.0849,24.1429,24.072,24.1365,171424.0826
2016-01-12 15:50:00,37.42,37.48,37.35,37.46,236439.2324093817,24.13,24.1687,24.0849,24.1558,236439.2324
2016-01-12 15:55:00,37.46,37.49,37.41,37.42,498766.6928515318,24.1558,24.1752,24.1236,24.13,498766.6929
2016-01-13 09:30:00,40.38,40.38,39.81,39.98,1423052.407137246,26.0388,26.0388,25.6712,25.7808,1423052.4071
2016-01-13 09:35:00,39.96,40.02,39.7,39.89,1022206.2619234652,25.7679,25.8066,25.6003,25.7228,1022206.2619
2016-01-13 09:40:00,39.89,40.05,39.83,39.88,795943.2162495791,25.7228,25.826,25.6841,25.7163,795943.2162
2016-01-13 09:45:00,39.87,39.93,39.76,39.83,686641.2299405229,25.7099,25.7486,25.639,25.6841,686641.2299
2016-01-13 09:50:00,39.83,39.89,39.66,39.87,712936.819661093,25.6841,25.7228,25.5745,25.7099,712936.8197
2016-01-13 09:55:00,39.86,39.92,39.76,39.88,449087.6444843452,25.7035,25.7421,25.639,25.7163,449087.6445
2016-01-13 10:00:00,39.88,39.92,39.76,39.85,542953.6527886881,25.7163,25.7421,25.639,25.697,542953.6528
2016-01-13 10:05:00,39.85,40.05,39.82,40.01,775332.73482213,25.697,25.826,25.6777,25.8002,775332.7348
2016-01-13 10:10:00,40.01,40.01,39.82,39.85,614459.656604197,25.8002,25.8002,25.6777,25.697,614459.6566
2016-01-13 10:15:00,39.85,39.88,39.77,39.85,632429.5814162272,25.697,25.7163,25.6454,25.697,632429.5814
2016-01-13 10:20:00,39.85,40.03,39.8,40.03,363892.9413084951,25.697,25.8131,25.6648,25.8131,363892.9413
2016-01-13 10:25:00,40.03,40.14,40.0,40.02,629527.5502188306,25.8131,25.884,25.7937,25.8066,629527.5502
2016-01-13 10:30:00,40.01,40.02,39.65,39.75,440017.9553361014,25.8002,25.8066,25.568,25.6325,440017.9553
2016-01-13 10:35:00,39.76,39.88,39.71,39.73,283004.1521714734,25.639,25.7163,25.6067,25.6196,283004.1522
2016-01-13 10:40:00,39.73,39.86,39.69,39.83,224219.50398384017,25.6196,25.7035,25.5938,25.6841,224219.504
2016-01-13 10:45:00,39.84,39.88,39.79,39.85,167900.34788463695,25.6906,25.7163,25.6583,25.697,167900.3479
2016-01-13 10:50:00,39.86,39.96,39.82,39.87,354376.6131747278,25.7035,25.7679,25.6777,25.7099,354376.6132
2016-01-13 10:55:00,39.87,39.99,39.81,39.97,225515.65480866344,25.7099,25.7873,25.6712,25.7744,225515.6548
2016-01-13 11:00:00,39.97,39.97,39.77,39.8,189581.416227135,25.7744,25.7744,25.6454,25.6648,189581.4162
2016-01-13 11:05:00,39.79,39.89,39.77,39.79,253394.68073167992,25.6583,25.7228,25.6454,25.6583,253394.6807
2016-01-13 11:10:00,39.79,39.95,39.77,39.93,133702.16586241723,25.6583,25.7615,25.6454,25.7486,133702.1659
2016-01-13 11:15:00,39.93,39.94,39.85,39.89,177234.87824037706,25.7486,25.755,25.697,25.7228,177234.8782
2016-01-13 11:20:00,39.89,39.89,39.73,39.76,234357.53563012005,25.7228,25.7228,25.6196,25.639,234357.5356
2016-01-13 11:25:00,39.78,39.79,39.66,39.7,104676.24284592076,25.6519,25.6583,25.5745,25.6003,104676.2428
2016-01-13 11:30:00,39.69,39.77,39.6,39.62,226162.0469083156,25.5938,25.6454,25.5358,25.5487,226162.0469
2016-01-13 11:35:00,39.63,39.64,39.47,39.48,233924.36314667264,25.5551,25.5616,25.452,25.4584,233924.3631
2016-01-13 11:40:00,39.48,39.49,39.35,39.37,182065.9858601728,25.4584,25.4649,25.3746,25.3875,182065.9859
2016-01-13 11:45:00,39.37,39.44,39.3,39.32,223607.90034788463,25.3875,25.4326,25.3423,25.3552,223607.9003
2016-01-13 11:50:00,39.32,39.42,39.32,39.38,144311.5250813601,25.3552,25.4197,25.3552,25.3939,144311.5251
2016-01-13 11:55:00,39.38,39.38,39.28,39.31,212802.15464033216,25.3939,25.3939,25.3294,25.3488,212802.1546
2016-01-13 12:00:00,39.3,39.36,39.3,39.32,145162.1591291662,25.3423,25.381,25.3423,25.3552,145162.1591
2016-01-13 12:05:00,39.32,39.33,39.24,39.25,104663.89855235102,25.3552,25.3617,25.3036,25.3101,104663.8986
2016-01-13 12:10:00,39.25,39.34,39.22,39.32,204535.9667826282,25.3101,25.3681,25.2908,25.3552,204535.9668
2016-01-13 12:15:00,39.33,39.48,39.32,39.35,199091.0111098642,25.3617,25.4584,25.3552,25.3746,199091.0111
2016-01-13 12:20:00,39.35,39.51,39.32,39.47,124204.91527325776,25.3746,25.4778,25.3552,25.452,124204.9153
2016-01-13 12:25:00,39.45,39.48,39.34,39.37,66772.52833576479,25.4391,25.4584,25.3681,25.3875,66772.5283
2016-01-13 12:30:00,39.37,39.37,38.46,39.23,396950.9594882729,25.3875,25.3875,24.8007,25.2972,396950.9595
2016-01-13 12:35:00,39.23,39.24,39.11,39.11,89166.19907978902,25.2972,25.3036,25.2198,25.2198,89166.1991
2016-01-13 12:40:00,39.11,39.12,38.99,39.04,122449.78116934124,25.2198,25.2263,25.1424,25.1747,122449.7812
2016-01-13 12:45:00,39.03,39.15,38.99,39.15,119172.93233082704,25.1682,25.2456,25.1424,25.2456,119172.9323
2016-01-13 12:50:00,39.13,39.14,38.98,39.02,122103.01874088203,25.2327,25.2392,25.136,25.1618,122103.0187
2016-01-13 12:55:00,39.02,39.07,38.99,39.02,108895.74682976096,25.1618,25.194,25.1424,25.1618,108895.7468
2016-01-13 13:00:00,39.02,39.08,38.99,39.05,122067.10806867915,25.1618,25.2005,25.1424,25.1811,122067.1081
2016-01-13 13:05:00,39.05,39.09,38.99,39.08,82661.8785770396,25.1811,25.2069,25.1424,25.2005,82661.8786
2016-01-13 13:10:00,39.07,39.18,39.07,39.11,138042.8683649422,25.194,25.265,25.194,25.2198,138042.8684
2016-01-13 13:15:00,39.11,39.12,38.97,38.97,57112.55751318594,25.2198,25.2263,25.1295,25.1295,57112.5575
2016-01-13 13:20:00,38.97,38.98,38.86,38.92,102858.2650656492,25.1295,25.136,25.0586,25.0973,102858.2651
2016-01-13 13:25:00,38.93,38.94,38.79,38.82,88672.42733699922,25.1037,25.1102,25.0135,25.0328,88672.4273
2016-01-13 13:30:00,38.82,38.92,38.81,38.91,117363.9322186062,25.0328,25.0973,25.0264,25.0909,117363.9322
2016-01-13 13:35:00,38.91,38.97,38.82,38.82,104191.44877118168,25.0909,25.1295,25.0328,25.0328,104191.4488
2016-01-13 13:40:00,38.82,38.83,38.7,38.7,103586.57838626415,25.0328,25.0393,24.9554,24.9554,103586.5784
2016-01-13 13:45:00,38.7,38.72,38.62,38.65,157459.31994164514,24.9554,24.9683,24.9038,24.9232,157459.3199
2016-01-13 13:50:00,38.65,38.72,38.59,38.66,122110.87420042643,24.9232,24.9683,24.8845,24.9296,122110.8742
2016-01-13 13:55:00,38.67,38.68,38.5,38.51,95189.09213331837,24.9361,24.9425,24.8265,24.8329,95189.0921
2016-01-13 14:00:00,38.53,38.72,38.48,38.68,286248.4569633038,24.8458,24.9683,24.8136,24.9425,286248.457
2016-01-13 14:05:00,38.68,38.7,38.6,38.7,181745.03422735943,24.9425,24.9554,24.8909,24.9554,181745.0342
2016-01-13 14:10:00,38.69,38.83,38.66,38.78,186465.0432050275,24.949,25.0393,24.9296,25.007,186465.0432
2016-01-13 14:15:00,38.78,38.79,38.54,38.62,102428.4592077208,25.007,25.0135,24.8523,24.9038,102428.4592
2016-01-13 14:20:00,38.62,38.7,38.55,38.62,152899.7867803838,24.9038,24.9554,24.8587,24.9038,152899.7868
2016-01-13 14:25:00,38.61,38.66,38.54,38.65,132908.76444843452,24.8974,24.9296,24.8523,24.9232,132908.7644
2016-01-13 14:30:00,38.64,38.64,38.3,38.32,225534.7323532712,24.9167,24.9167,24.6975,24.7104,225534.7324
2016-01-13 14:35:00,38.31,38.46,38.26,38.45,113849.17517674784,24.7039,24.8007,24.6717,24.7942,113849.1752
2016-01-13 14:40:00,38.44,38.44,38.2,38.24,129422.06261923464,24.7878,24.7878,24.633,24.6588,129422.0626
2016-01-13 14:45:00,38.25,38.29,38.18,38.22,222389.18190999888,24.6653,24.691,24.6201,24.6459,222389.1819
2016-01-13 14:50:00,38.22,38.41,38.22,38.39,259746.38087756705,24.6459,24.7684,24.6459,24.7555,259746.3809
2016-01-13 14:55:00,38.39,38.43,38.36,38.39,181430.8158455841,24.7555,24.7813,24.7362,24.7555,181430.8158
2016-01-13 15:00:00,38.4,38.43,38.35,38.42,165618.89799124678,24.762,24.7813,24.7297,24.7749,165618.898
2016-01-13 15:05:00,38.41,38.55,38.39,38.47,125448.32229828302,24.7684,24.8587,24.7555,24.8071,125448.3223
2016-01-13 15:10:00,38.47,38.49,38.35,38.35,128113.56750084164,24.8071,24.82,24.7297,24.7297,128113.5675
2016-01-13 15:15:00,38.34,38.59,38.33,38.55,187785.88261699025,24.7233,24.8845,24.7168,24.8587,187785.8826
2016-01-13 15:20:00,38.54,38.57,38.46,38.55,127054.20267085623,24.8523,24.8716,24.8007,24.8587,127054.2027
2016-01-13 15:25:00,38.55,38.65,38.54,38.56,212388.0597014925,24.8587,24.9232,24.8523,24.8652,212388.0597
2016-01-13 15:30:00,38.56,38.62,38.54,38.59,230092.0210975199,24.8652,24.9038,24.8523,24.8845,230092.0211
2016-01-13 15:35:00,38.59,38.6,38.47,38.55,185575.1318594995,24.8845,24.8909,24.8071,24.8587,185575.1319
2016-01-13 15:40:00,38.55,38.61,38.5,38.5,273481.0907866681,24.8587,24.8974,24.8265,24.8265,273481.0908
2016-01-13 15:45:00,38.5,38.5,38.32,38.33,336505.44271125575,24.8265,24.8265,24.7104,24.7168,336505.4427
2016-01-13 15:50:00,38.33,38.38,38.28,38.35,428514.1959376052,24.7168,24.7491,24.6846,24.7297,428514.1959
2016-01-13 15:55:00,38.35,38.42,38.24,38.25,1037027.269666704,24.7297,24.7749,24.6588,24.6653,1037027.2697
2016-01-14 09:30:00,38.86,38.92,38.59,38.59,227638.87330265963,25.0586,25.0973,24.8845,24.8845,227638.8733
2016-01-14 09:35:00,38.59,38.59,38.18,38.2,249356.97452586688,24.8845,24.8845,24.6201,24.633,249356.9745
2016-01-14 09:40:00,38.21,38.52,38.18,38.52,148404.21950398383,24.6395,24.8394,24.6201,24.8394,148404.2195
2016-01-14 09:45:00,38.53,38.53,38.08,38.13,117095.72438559085,24.8458,24.8458,24.5556,24.5879,117095.7244
2016-01-14 09:50:00,38.13,38.14,37.94,37.98,172402.64841207495,24.5879,24.5943,24.4654,24.4911,172402.6484
2016-01-14 09:55:00,37.99,38.02,37.82,37.88,170037.03288070922,24.4976,24.5169,24.388,24.4267,170037.0329
2016-01-14 10:00:00,37.87,37.93,37.77,37.87,101611.49141510492,24.4202,24.4589,24.3557,24.4202,101611.4914
2016-01-14 10:05:00,37.88,38.05,37.85,37.96,120035.9106722029,24.4267,24.5363,24.4073,24.4782,120035.9107
2016-01-14 10:10:00,37.96,38.21,37.85,38.18,155962.29379418696,24.4782,24.6395,24.4073,24.6201,155962.2938
2016-01-14 10:15:00,38.19,38.39,38.16,38.39,198909.21333183703,24.6266,24.7555,24.6072,24.7555,198909.2133
2016-01-14 10:20:00,38.4,38.6,38.39,38.58,163649.42206261924,24.762,24.8909,24.7555,24.8781,163649.4221
2016-01-14 10:25:00,38.58,38.66,38.46,38.66,81787.67815060038,24.8781,24.9296,24.8007,24.9296,81787.6782
2016-01-14 10:30:00,38.66,38.8,38.58,38.73,203478.84636965548,24.9296,25.0199,24.8781,24.9748,203478.8464
2016-01-14 10:35:00,38.74,38.87,38.74,38.75,159939.4007406576,24.9812,25.0651,24.9812,24.9877,159939.4007
2016-01-14 10:40:00,38.75,38.97,38.72,38.96,134222.8706093592,24.9877,25.1295,24.9683,25.1231,134222.8706
2016-01-14 10:45:00,38.96,39.11,38.93,39.1,161862.8661205252,25.1231,25.2198,25.1037,25.2134,161862.8661
2016-01-14 10:50:00,39.09,39.11,38.99,38.99,139627.42677589494,25.2069,25.2198,25.1424,25.1424,139627.4268
2016-01-14 10:55:00,38.99,39.0,38.76,38.77,85194.70317585007,25.1424,25.1489,24.9941,25.0006,85194.7032
2016-01-14 11:00:00,38.77,38.83,38.62,38.63,70085.28784648188,25.0006,25.0393,24.9038,24.9103,70085.2878
2016-01-14 11:05:00,38.63,38.71,38.58,38.63,120584.67063180338,24.9103,24.9619,24.8781,24.9103,120584.6706
2016-01-14 11:10:00,38.64,38.76,38.62,38.75,76146.33598922679,24.9167,24.9941,24.9038,24.9877,76146.336
2016-01-14 11:15:00,38.75,38.78,38.58,38.58,58828.414319380536,24.9877,25.007,24.8781,24.8781,58828.4143
2016-01-14 11:20:00,38.58,38.6,38.45,38.49,53460.89103355404,24.8781,24.8909,24.7942,24.82,53460.891
2016-01-14 11:25:00,38.5,38.55,38.44,38.55,57408.82055885984,24.8265,24.8587,24.7878,24.8587,57408.8206
2016-01-14 11:30:00,38.56,38.61,38.46,38.46,58175.28896869038,24.8652,24.8974,24.8007,24.8007,58175.289
2016-01-14 11:35:00,38.47,38.56,38.46,38.55,58251.59914712153,24.8071,24.8652,24.8007,24.8587,58251.5991
2016-01-14 11:40:00,38.54,38.67,38.53,38.66,88764.44843451913,24.8523,24.9361,24.8458,24.9296,88764.4484
2016-01-14 11:45:00,38.66,38.76,38.66,38.71,59367.07440242397,24.9296,24.9941,24.9296,24.9619,59367.0744
2016-01-14 11:50:00,38.71,38.74,38.63,38.7,75828.75098193243,24.9619,24.9812,24.9103,24.9554,75828.751
2016-01-14 11:55:00,38.7,38.76,38.67,38.73,83141.06160924699,24.9554,24.9941,24.9361,24.9748,83141.0616
2016-01-14 12:00:00,38.74,38.81,38.73,38.76,82768.48838514196,24.9812,25.0264,24.9748,24.9941,82768.4884
2016-01-14 12:05:00,38.76,38.83,38.66,38.67,96526.76467287622,24.9941,25.0393,24.9296,24.9361,96526.7647
2016-01-14 12:10:00,38.67,38.67,38.58,38.66,49455.72887442487,24.9361,24.9361,24.8781,24.9296,49455.7289
2016-01-14 12:15:00,38.66,38.78,38.65,38.77,52154.64033217372,24.9296,25.007,24.9232,25.0006,52154.6403
2016-01-14 12:20:00,38.77,38.83,38.72,38.82,83383.45864661653,25.0006,25.0393,24.9683,25.0328,83383.4586
2016-01-14 12:25:00,38.82,38.83,38.74,38.81,79160.58803725732,25.0328,25.0393,24.9812,25.0264,79160.588
2016-01-14 12:30:00,38.8,38.89,38.75,38.88,88854.22511502636,25.0199,25.078,24.9877,25.0715,88854.2251
2016-01-14 12:35:00,38.89,38.99,38.87,38.95,82329.70485916283,25.078,25.1424,25.0651,25.1166,82329.7049
2016-01-14 12:40:00,38.94,39.05,38.94,39.0,183894.06351700143,25.1102,25.1811,25.1102,25.1489,183894.0635
2016-01-14 12:45:00,39.0,39.06,38.96,39.0,85811.91785433733,25.1489,25.1876,25.1231,25.1489,85811.9179
2016-01-14 12:50:00,38.99,38.99,38.89,38.97,68299.85411289417,25.1424,25.1424,25.078,25.1295,68299.8541
2016-01-14 12:55:00,38.98,39.02,38.87,38.87,62804.39905734485,25.136,25.1618,25.0651,25.0651,62804.3991
2016-01-14 13:00:00,38.86,39.04,38.84,39.0,62841.43193805408,25.0586,25.1747,25.0457,25.1489,62841.4319
2016-01-14 13:05:00,39.01,39.09,38.98,39.07,58866.56940859612,25.1553,25.2069,25.136,25.194,58866.5694
2016-01-14 13:10:00,39.07,39.14,39.02,39.03,58728.53776231624,25.194,25.2392,25.1618,25.1682,58728.5378
2016-01-14 13:15:00,39.03,39.11,39.03,39.1,70467.96094714398,25.1682,25.2198,25.1682,25.2134,70467.9609
2016-01-14 13:20:00,39.1,39.2,39.09,39.17,56910.55998204466,25.2134,25.2779,25.2069,25.2585,56910.56
2016-01-14 13:25:00,39.18,39.21,39.11,39.15,109809.22455392212,25.265,25.2843,25.2198,25.2456,109809.2246
2016-01-14 13:30:00,39.15,39.16,39.07,39.08,52147.90708113567,25.2456,25.2521,25.194,25.2005,52147.9071
2016-01-14 13:35:00,39.07,39.14,39.01,39.03,45790.59589271686,25.194,25.2392,25.1553,25.1682,45790.5959
2016-01-14 13:40:00,39.03,39.04,38.95,38.99,61050.38716193468,25.1682,25.1747,25.1166,25.1424,61050.3872
2016-01-14 13:45:00,38.99,39.0,38.92,38.96,44149.927056447086,25.1424,25.1489,25.0973,25.1231,44149.9271
2016-01-14 13:50:00,38.96,39.05,38.91,39.05,40648.6365166648,25.1231,25.1811,25.0909,25.1811,40648.6365
2016-01-14 13:55:00,39.05,39.1,39.04,39.04,52467.73650544271,25.1811,25.2134,25.1747,25.1747,52467.7365
2016-01-14 14:00:00,39.03,39.06,38.93,38.96,55257.54685220514,25.1682,25.1876,25.1037,25.1231,55257.5469
2016-01-14 14:05:00,38.96,39.01,38.93,38.96,65315.90169453484,25.1231,25.1553,25.1037,25.1231,65315.9017
2016-01-14 14:10:00,38.96,38.99,38.9,38.99,114469.75648075412,25.1231,25.1424,25.0844,25.1424,114469.7565
2016-01-14 14:15:00,38.98,39.05,38.94,38.94,73380.09202109752,25.136,25.1811,25.1102,25.1102,73380.092
2016-01-14 14:20:00,38.93,38.99,38.91,38.96,78507.46268656716,25.1037,25.1424,25.0909,25.1231,78507.4627
2016-01-14 14:25:00,38.96,39.02,38.95,39.0,52420.60374817641,25.1231,25.1618,25.1166,25.1489,52420.6037
2016-01-14 14:30:00,38.99,39.07,38.99,39.01,69157.2214117383,25.1424,25.194,25.1424,25.1553,69157.2214
2016-01-14 14:35:00,39.02,39.02,38.91,38.92,39838.40197508697,25.1618,25.1618,25.0909,25.0973,39838.402
2016-01-14 14:40:00,38.91,38.98,38.91,38.91,120894.40017955335,25.0909,25.136,25.0909,25.0909,120894.4002
2016-01-14 14:45:00,38.92,38.97,38.91,38.95,100917.96655818653,25.0973,25.1295,25.0909,25.1166,100917.9666
2016-01-14 14:50:00,38.95,39.07,38.95,39.07,51795.53361014476,25.1166,25.194,25.1166,25.194,51795.5336
2016-01-14 14:55:00,39.07,39.14,39.05,39.1,71389.2941308495,25.194,25.2392,25.1811,25.2134,71389.2941
2016-01-14 15:00:00,39.09,39.09,39.03,39.06,50531.92683200538,25.2069,25.2069,25.1682,25.1876,50531.9268
2016-01-14 15:05:00,39.06,39.12,39.05,39.07,63347.54797441364,25.1876,25.2263,25.1811,25.194,63347.548
2016-01-14 15:10:00,39.07,39.09,39.04,39.06,78586.01728201099,25.194,25.2069,25.1747,25.1876,78586.0173
2016-01-14 15:15:00,39.07,39.09,39.02,39.04,89803.61351139042,25.194,25.2069,25.1618,25.1747,89803.6135
2016-01-14 15:20:00,39.05,39.07,39.01,39.07,105558.29873190438,25.1811,25.194,25.1553,25.194,105558.2987
2016-01-14 15:25:00,39.06,39.09,38.98,38.99,110732.80215464032,25.1876,25.2069,25.136,25.1424,110732.8022
2016-01-14 15:30:00,38.98,38.99,38.83,38.85,154917.51767478397,25.136,25.1424,25.0393,25.0522,154917.5177
2016-01-14 15:35:00,38.85,38.91,38.77,38.85,161244.5292335316,25.0522,25.0909,25.0006,25.0522,161244.5292
2016-01-14 15:40:00,38.84,38.91,38.78,38.91,173750.42082818988,25.0457,25.0909,25.007,25.0909,173750.4208
2016-01-14 15:45:00,38.91,38.91,38.8,38.81,161050.3871619347,25.0909,25.0909,25.0199,25.0264,161050.3872
2016-01-14 15:50:00,38.81,38.89,38.74,38.77,299776.68050723826,25.0264,25.078,24.9812,25.0006,299776.6805
2016-01-14 15:55:00,38.78,38.8,38.71,38.75,469466.9509594882,25.007,25.0199,24.9619,24.9877,469466.951
2016-01-15 09:30:00,37.57,37.84,37.51,37.57,612347.6601952643,24.2268,24.4009,24.1881,24.2268,612347.6602
2016-01-15 09:35:00,37.55,37.95,37.55,37.88,187855.4595443833,24.2139,24.4718,24.2139,24.4267,187855.4595
2016-01-15 09:40:00,37.89,37.98,37.65,37.92,79509.5948827292,24.4331,24.4911,24.2783,24.4525,79509.5949
2016-01-15 09:45:00,37.91,38.05,37.84,37.88,135884.86140724947,24.446,24.5363,24.4009,24.4267,135884.8614
2016-01-15 09:50:00,37.87,37.87,37.6,37.63,115212.65851195152,24.4202,24.4202,24.2461,24.2655,115212.6585
2016-01-15 09:55:00,37.63,37.76,37.62,37.74,135183.48109078666,24.2655,24.3493,24.259,24.3364,135183.4811
2016-01-15 10:00:00,37.72,37.72,37.56,37.67,175033.10515093704,24.3235,24.3235,24.2203,24.2912,175033.1052
2016-01-15 10:05:00,37.67,37.91,37.66,37.85,126197.95758051846,24.2912,24.446,24.2848,24.4073,126197.9576
2016-01-15 10:10:00,37.85,37.9,37.74,37.81,72091.79665581865,24.4073,24.4396,24.3364,24.3815,72091.7967
2016-01-15 10:15:00,37.82,37.93,37.79,37.86,95198.06980136909,24.388,24.4589,24.3686,24.4138,95198.0698
2016-01-15 10:20:00,37.85,38.05,37.79,38.03,102339.8047357199,24.4073,24.5363,24.3686,24.5234,102339.8047
2016-01-15 10:25:00,38.04,38.07,37.91,37.93,77935.13634833352,24.5298,24.5492,24.446,24.4589,77935.1363
2016-01-15 10:30:00,37.92,38.17,37.92,37.98,118984.40130176186,24.4525,24.6137,24.4525,24.4911,118984.4013
2016-01-15 10:35:00,37.98,38.09,37.97,38.03,67100.2132196162,24.4911,24.5621,24.4847,24.5234,67100.2132
2016-01-15 10:40:00,38.06,38.08,37.92,37.94,54485.46739984288,24.5427,24.5556,24.4525,24.4654,54485.4674
2016-01-15 10:45:00,37.93,38.06,37.9,38.05,67774.66053192683,24.4589,24.5427,24.4396,24.5363,67774.6605
2016-01-15 10:50:00,38.06,38.07,37.85,37.87,63597.800471327566,24.5427,24.5492,24.4073,24.4202,63597.8005
2016-01-15 10:55:00,37.87,37.93,37.8,37.85,91599.14712153518,24.4202,24.4589,24.3751,24.4073,91599.1471
2016-01-15 11:00:00,37.84,37.9,37.78,37.85,108839.63640444394,24.4009,24.4396,24.3622,24.4073,108839.6364
2016-01-15 11:05:00,37.85,37.93,37.82,37.85,65475.25530243519,24.4073,24.4589,24.388,24.4073,65475.2553
2016-01-15 11:10:00,37.85,37.95,37.76,37.95,84881.60700258108,24.4073,24.4718,24.3493,24.4718,84881.607
2016-01-15 11:15:00,37.94,38.06,37.88,37.9,106628.8856469532,24.4654,24.5427,24.4267,24.4396,106628.8856
2016-01-15 11:20:00,37.9,37.93,37.79,37.86,61353.38345864661,24.4396,24.4589,24.3686,24.4138,61353.3835
2016-01-15 11:25:00,37.87,37.97,37.84,37.89,80521.82695544831,24.4202,24.4847,24.4009,24.4331,80521.827
2016-01-15 11:30:00,37.89,38.01,37.86,37.92,85898.32790932556,24.4331,24.5105,24.4138,24.4525,85898.3279
2016-01-15 11:35:00,37.92,37.95,37.86,37.92,94568.51082931209,24.4525,24.4718,24.4138,24.4525,94568.5108
2016-01-15 11:40:00,37.93,37.94,37.79,37.82,62886.32027830771,24.4589,24.4654,24.3686,24.388,62886.3203
2016-01-15 11:45:00,37.81,37.9,37.76,37.8,66420.15486477387,24.3815,24.4396,24.3493,24.3751,66420.1549
2016-01-15 11:50:00,37.8,37.82,37.7,37.71,110593.6482998541,24.3751,24.388,24.3106,24.317,110593.6483
2016-01-15 11:55:00,37.72,37.81,37.67,37.76,77803.83795309169,24.3235,24.3815,24.2912,24.3493,77803.838
2016-01-15 12:00:00,37.76,37.78,37.68,37.69,62408.25945460666,24.3493,24.3622,24.2977,24.3041,62408.2595
2016-01-15 12:05:00,37.69,37.85,37.67,37.85,75620.02019975311,24.3041,24.4073,24.2912,24.4073,75620.0202
2016-01-15 12:10:00,37.84,37.87,37.78,37.81,69649.87094602177,24.4009,24.4202,24.3622,24.3815,69649.8709
2016-01-15 12:15:00,37.81,37.82,37.7,37.7,83051.28492873975,24.3815,24.388,24.3106,24.3106,83051.2849
2016-01-15 12:20:00,37.7,37.77,37.68,37.73,140786.66816294467,24.3106,24.3557,24.2977,24.3299,140786.6682
2016-01-15 12:25:00,37.72,37.73,37.66,37.67,88032.76848838513,24.3235,24.3299,24.2848,24.2912,88032.7685
2016-01-15 12:30:00,37.68,37.68,37.49,37.51,94652.67646728762,24.2977,24.2977,24.1752,24.1881,94652.6765
2016-01-15 12:35:00,37.51,37.56,37.44,37.45,77348.22129951745,24.1881,24.2203,24.1429,24.1494,77348.2213
2016-01-15 12:40:00,37.45,37.57,37.44,37.57,64201.548647738746,24.1494,24.2268,24.1429,24.2268,64201.5486
2016-01-15 12:45:00,37.57,37.65,37.56,37.6,50366.96218157333,24.2268,24.2783,24.2203,24.2461,50366.9622
2016-01-15 12:50:00,37.61,37.67,37.59,37.67,99299.74189204352,24.2526,24.2912,24.2397,24.2912,99299.7419
2016-01-15 12:55:00,37.67,37.78,37.66,37.75,97550.21883065872,24.2912,24.3622,24.2848,24.3428,97550.2188
2016-01-15 13:00:00,37.75,37.79,37.71,37.76,89041.63393558523,24.3428,24.3686,24.317,24.3493,89041.6339
2016-01-15 13:05:00,37.76,37.76,37.57,37.59,119149.36595219393,24.3493,24.3493,24.2268,24.2397,119149.366
2016-01-15 13:10:00,37.6,37.81,37.6,37.75,75229.49163954663,24.2461,24.3815,24.2461,24.3428,75229.4916
2016-01-15 13:15:00,37.75,37.86,37.72,37.85,89740.76983503535,24.3428,24.4138,24.3235,24.4073,89740.7698
2016-01-15 13:20:00,37.86,37.91,37.85,37.89,102010.99764336212,24.4138,24.446,24.4073,24.4331,102010.9976
2016-01-15 13:25:00,37.89,37.96,37.85,37.85,82667.48961957131,24.4331,24.4782,24.4073,24.4073,82667.4896
2016-01-15 13:30:00,37.85,37.95,37.84,37.95,80708.11356750084,24.4073,24.4718,24.4009,24.4718,80708.1136
2016-01-15 13:35:00,37.95,37.97,37.86,37.89,76260.80125687353,24.4718,24.4847,24.4138,24.4331,76260.8013
2016-01-15 13:40:00,37.9,38.03,37.86,38.03,88445.74121871844,24.4396,24.5234,24.4138,24.5234,88445.7412
2016-01-15 13:45:00,38.02,38.06,37.95,37.96,71693.41263606778,24.5169,24.5427,24.4718,24.4782,71693.4126
2016-01-15 13:50:00,37.96,38.15,37.93,38.13,116895.97127146224,24.4782,24.6008,24.4589,24.5879,116895.9713
2016-01-15 13:55:00,38.12,38.12,38.01,38.06,89552.23880597015,24.5814,24.5814,24.5105,24.5427,89552.2388
2016-01-15 14:00:00,38.06,38.09,38.02,38.05,178454.71888676914,24.5427,24.5621,24.5169,24.5363,178454.7189
2016-01-15 14:05:00,38.06,38.15,38.03,38.14,129206.59858601728,24.5427,24.6008,24.5234,24.5943,129206.5986
2016-01-15 14:10:00,38.15,38.25,38.12,38.25,115811.91785433731,24.6008,24.6653,24.5814,24.6653,115811.9179
2016-01-15 14:15:00,38.24,38.29,38.17,38.25,87748.849736281,24.6588,24.691,24.6137,24.6653,87748.8497
2016-01-15 14:20:00,38.25,38.28,38.14,38.17,106612.0525193581,24.6653,24.6846,24.5943,24.6137,106612.0525
2016-01-15 14:25:00,38.17,38.25,38.1,38.1,106361.80002244416,24.6137,24.6653,24.5685,24.5685,106361.8
2016-01-15 14:30:00,38.09,38.18,38.06,38.11,107999.10223319492,24.5621,24.6201,24.5427,24.575,107999.1022
2016-01-15 14:35:00,38.11,38.21,38.09,38.17,92769.61059364828,24.575,24.6395,24.5621,24.6137,92769.6106
2016-01-15 14:40:00,38.17,38.3,38.17,38.22,87580.51846032993,24.6137,24.6975,24.6137,24.6459,87580.5185
2016-01-15 14:45:00,38.23,38.34,38.18,38.34,145386.6008304343,24.6524,24.7233,24.6201,24.7233,145386.6008
2016-01-15 14:50:00,38.35,38.47,38.28,38.44,101923.46537986756,24.7297,24.8071,24.6846,24.7878,101923.4654
2016-01-15 14:55:00,38.44,38.54,38.42,38.53,118408.7083380092,24.7878,24.8523,24.7749,24.8458,118408.7083
2016-01-15 15:00:00,38.53,38.53,38.39,38.52,174087.08338009202,24.8458,24.8458,24.7555,24.8394,174087.0834
2016-01-15 15:05:00,38.51,38.56,38.45,38.45,111427.44922006509,24.8329,24.8652,24.7942,24.7942,111427.4492
2016-01-15 15:10:00,38.45,38.49,38.38,38.47,167133.8794748064,24.7942,24.82,24.7491,24.8071,167133.8795
2016-01-15 15:15:00,38.46,38.49,38.26,38.26,223081.5845584109,24.8007,24.82,24.6717,24.6717,223081.5846
2016-01-15 15:20:00,38.26,38.42,38.25,38.4,166504.3205027494,24.6717,24.7749,24.6653,24.762,166504.3205
2016-01-15 15:25:00,38.4,38.5,38.37,38.48,292409.381663113,24.762,24.8265,24.7426,24.8136,292409.3817
2016-01-15 15:30:00,38.48,38.52,38.4,38.49,240607.11480193012,24.8136,24.8394,24.762,24.82,240607.1148
2016-01-15 15:35:00,38.48,38.55,38.42,38.42,214570.7552463248,24.8136,24.8587,24.7749,24.7749,214570.7552
2016-01-15 15:40:00,38.42,38.44,38.33,38.43,200301.8740882056,24.7749,24.7878,24.7168,24.7813,200301.8741
2016-01-15 15:45:00,38.44,38.5,38.37,38.44,208791.3814386713,24.7878,24.8265,24.7426,24.7878,208791.3814
2016-01-15 15:50:00,38.44,38.46,38.37,38.4,286954.3261137919,24.7878,24.8007,24.7426,24.762,286954.3261
2016-01-15 15:55:00,38.41,38.44,38.32,38.39,535136.3483335203,24.7684,24.7878,24.7104,24.7555,535136.3483
2016-01-19 09:30:00,39.08,39.28,39.07,39.14,245533.61014476488,25.2005,25.3294,25.194,25.2392,245533.6101
2016-01-19 09:35:00,39.15,39.15,38.81,38.85,155624.50903377848,25.2456,25.2456,25.0264,25.0522,155624.509
2016-01-19 09:40:00,38.84,38.84,38.65,38.68,89886.65694085961,25.0457,25.0457,24.9232,24.9425,89886.6569
2016-01-19 09:45:00,38.67,38.74,38.53,38.62,123381.21422960384,24.9361,24.9812,24.8458,24.9038,123381.2142
2016-01-19 09:50:00,38.62,38.63,38.48,38.61,120444.39456851082,24.9038,24.9103,24.8136,24.8974,120444.3946
2016-01-19 09:55:00,38.61,38.64,38.5,38.61,81181.68555717652,24.8974,24.9167,24.8265,24.8974,81181.6856
2016-01-19 10:00:00,38.59,38.7,38.49,38.61,76928.5153181461,24.8845,24.9554,24.82,24.8974,76928.5153
2016-01-19 10:05:00,38.62,38.78,38.54,38.56,76358.43339692515,24.9038,25.007,24.8523,24.8652,76358.4334
2016-01-19 10:10:00,38.56,38.69,38.51,38.56,90074.06576141846,24.8652,24.949,24.8329,24.8652,90074.0658
2016-01-19 10:15:00,38.57,38.74,38.57,38.66,52959.26383121984,24.8716,24.9812,24.8716,24.9296,52959.2638
2016-01-19 10:20:00,38.65,38.74,38.59,38.65,70908.98889013578,24.9232,24.9812,24.8845,24.9232,70908.9889
2016-01-19 10:25:00,38.65,38.83,38.64,38.83,69429.91807877904,24.9232,25.0393,24.9167,25.0393,69429.9181
2016-01-19 10:30:00,38.82,38.85,38.73,38.75,55598.698238132645,25.0328,25.0522,24.9748,24.9877,55598.6982
2016-01-19 10:35:00,38.76,38.81,38.56,38.56,52559.75760296263,24.9941,25.0264,24.8652,24.8652,52559.7576
2016-01-19 10:40:00,38.55,38.62,38.51,38.54,42953.65278868814,24.8587,24.9038,24.8329,24.8523,42953.6528
2016-01-19 10:45:00,38.52,38.53,38.46,38.5,59501.73942318482,24.8394,24.8458,24.8007,24.8265,59501.7394
2016-01-19 10:50:00,38.52,38.53,38.27,38.29,96571.65301312984,24.8394,24.8458,24.6782,24.691,96571.653
2016-01-19 10:55:00,38.29,38.34,38.21,38.21,53217.37178767815,24.691,24.7233,24.6395,24.6395,53217.3718
2016-01-19 11:00:00,38.22,38.34,38.22,38.31,55643.58657838626,24.6459,24.7233,24.6459,24.7039,55643.5866
2016-01-19 11:05:00,38.3,38.35,38.25,38.35,57157.44585343957,24.6975,24.7297,24.6653,24.7297,57157.4459
2016-01-19 11:10:00,38.35,38.35,38.19,38.24,54449.55672764,24.7297,24.7297,24.6266,24.6588,54449.5567
2016-01-19 11:15:00,38.25,38.34,38.21,38.23,55102.68207833015,24.6653,24.7233,24.6395,24.6524,55102.6821
2016-01-19 11:20:00,38.23,38.34,38.23,38.26,65673.88620805745,24.6524,24.7233,24.6524,24.6717,65673.8862
2016-01-19 11:25:00,38.26,38.52,38.26,38.51,61686.67938502973,24.6717,24.8394,24.6717,24.8329,61686.6794
2016-01-19 11:30:00,38.51,38.59,38.5,38.5,65125.12624845696,24.8329,24.8845,24.8265,24.8265,65125.1262
2016-01-19 11:35:00,38.5,38.58,38.49,38.58,45680.6194590955,24.8265,24.8781,24.82,24.8781,45680.6195
2016-01-19 11:40:00,38.58,38.59,38.51,38.54,47385.254180226686,24.8781,24.8845,24.8329,24.8523,47385.2542
2016-01-19 11:45:00,38.55,38.6,38.48,38.48,43227.471664235214,24.8587,24.8909,24.8136,24.8136,43227.4717
2016-01-19 11:50:00,38.48,38.51,38.45,38.48,53286.94871507126,24.8136,24.8329,24.7942,24.8136,53286.9487
2016-01-19 11:55:00,38.48,38.56,38.35,38.36,90092.02109751992,24.8136,24.8652,24.7297,24.7362,90092.0211
2016-01-19 12:00:00,38.35,38.38,38.24,38.25,59827.179890023566,24.7297,24.7491,24.6588,24.6653,59827.1799
2016-01-19 12:05:00,38.25,38.29,38.2,38.2,44792.95253058018,24.6653,24.691,24.633,24.633,44792.9525
2016-01-19 12:10:00,38.2,38.25,38.19,38.25,38954.10167209067,24.633,24.6653,24.6266,24.6653,38954.1017
2016-01-19 12:15:00,38.25,38.25,38.07,38.09,105903.93895185724,24.6653,24.6653,24.5492,24.5621,105903.939
2016-01-19 12:20:00,38.09,38.17,38.07,38.1,66913.92660756368,24.5621,24.6137,24.5492,24.5685,66913.9266
2016-01-19 12:25:00,38.1,38.23,38.09,38.2,65066.771406127256,24.5685,24.6524,24.5621,24.633,65066.7714
2016-01-19 12:30:00,38.2,38.25,38.17,38.22,73410.39165076871,24.633,24.6653,24.6137,24.6459,73410.3917
2016-01-19 12:35:00,38.23,38.27,38.16,38.17,71249.01806755694,24.6524,24.6782,24.6072,24.6137,71249.0181
2016-01-19 12:40:00,38.17,38.18,38.06,38.07,49114.57748849736,24.6137,24.6201,24.5427,24.5492,49114.5775
2016-01-19 12:45:00,38.06,38.09,38.0,38.07,43773.98720682303,24.5427,24.5621,24.504,24.5492,43773.9872
2016-01-19 12:50:00,38.06,38.12,38.04,38.11,53557.40096509931,24.5427,24.5814,24.5298,24.575,53557.401
2016-01-19 12:55:00,38.11,38.16,38.1,38.13,39085.400067332506,24.575,24.6072,24.5685,24.5879,39085.4001
2016-01-19 13:00:00,38.13,38.19,38.13,38.14,61085.17562563124,24.5879,24.6266,24.5879,24.5943,61085.1756
2016-01-19 13:05:00,38.14,38.17,38.07,38.16,61736.05655930872,24.5943,24.6137,24.5492,24.6072,61736.0566
2016-01-19 13:10:00,38.17,38.18,38.09,38.09,42181.57333632589,24.6137,24.6201,24.5621,24.5621,42181.5733
2016-01-19 13:15:00,38.09,38.2,38.07,38.18,107980.02468858712,24.5621,24.633,24.5492,24.6201,107980.0247
2016-01-19 13:20:00,38.18,38.26,38.18,38.21,97917.18101223206,24.6201,24.6717,24.6201,24.6395,97917.181
2016-01-19 13:25:00,38.2,38.22,38.15,38.2,133430.59140388283,24.633,24.6459,24.6008,24.633,133430.5914
2016-01-19 13:30:00,38.19,38.25,38.17,38.25,101954.88721804511,24.6266,24.6653,24.6137,24.6653,101954.8872
2016-01-19 13:35:00,38.25,38.32,38.21,38.32,209475.928627539,24.6653,24.7104,24.6395,24.7104,209475.9286
2016-01-19 13:40:00,38.31,38.32,38.2,38.2,65026.371899899,24.7039,24.7104,24.633,24.633,65026.3719
2016-01-19 13:45:00,38.21,38.34,38.21,38.31,44992.70564470878,24.6395,24.7233,24.6395,24.7039,44992.7056
2016-01-19 13:50:00,38.31,38.31,38.17,38.2,39723.93670744024,24.7039,24.7039,24.6137,24.633,39723.9367
2016-01-19 13:55:00,38.19,38.29,38.19,38.21,47991.24677365054,24.6266,24.691,24.6266,24.6395,47991.2468
2016-01-19 14:00:00,38.21,38.24,38.15,38.16,41337.67253955785,24.6395,24.6588,24.6008,24.6072,41337.6725
2016-01-19 14:05:00,38.16,38.17,38.02,38.03,49777.80271574458,24.6072,24.6137,24.5169,24.5234,49777.8027
2016-01-19 14:10:00,38.02,38.03,37.93,37.93,72582.20177308943,24.5169,24.5234,24.4589,24.4589,72582.2018
2016-01-19 14:15:00,37.93,37.97,37.86,37.94,69293.0086410055,24.4589,24.4847,24.4138,24.4654,69293.0086
2016-01-19 14:20:00,37.93,37.96,37.85,37.95,67994.61339916957,24.4589,24.4782,24.4073,24.4718,67994.6134
2016-01-19 14:25:00,37.95,37.98,37.87,37.93,85706.43025474132,24.4718,24.4911,24.4202,24.4589,85706.4303
2016-01-19 14:30:00,37.93,37.97,37.93,37.95,33328.47042980586,24.4589,24.4847,24.4589,24.4718,33328.4704
2016-01-19 14:35:00,37.96,37.96,37.89,37.92,41547.52553024352,24.4782,24.4782,24.4331,24.4525,41547.5255
2016-01-19 14:40:00,37.91,37.93,37.78,37.79,64976.99472562002,24.446,24.4589,24.3622,24.3686,64976.9947
2016-01-19 14:45:00,37.79,37.8,37.75,37.77,164268.88115811918,24.3686,24.3751,24.3428,24.3557,164268.8812
2016-01-19 14:50:00,37.77,37.86,37.73,37.85,187710.69464706545,24.3557,24.4138,24.3299,24.4073,187710.6946
2016-01-19 14:55:00,37.85,37.88,37.82,37.85,161464.4821007743,24.4073,24.4267,24.388,24.4073,161464.4821
2016-01-19 15:00:00,37.85,38.05,37.84,38.05,203375.6031870721,24.4073,24.5363,24.4009,24.5363,203375.6032
2016-01-19 15:05:00,38.04,38.06,38.0,38.01,210630.6811805633,24.5298,24.5427,24.504,24.5105,210630.6812
2016-01-19 15:10:00,38.01,38.05,37.94,37.94,218759.9596004937,24.5105,24.5363,24.4654,24.4654,218759.9596
2016-01-19 15:15:00,37.94,37.96,37.86,37.91,327518.7969924812,24.4654,24.4782,24.4138,24.446,327518.797
2016-01-19 15:20:00,37.91,38.01,37.85,37.97,205065.6491976209,24.446,24.5105,24.4073,24.4847,205065.6492
2016-01-19 15:25:00,37.96,38.09,37.95,38.07,212914.37549096625,24.4782,24.5621,24.4718,24.5492,212914.3755
2016-01-19 15:30:00,38.07,38.18,38.07,38.11,293488.9462462125,24.5492,24.6201,24.5492,24.575,293488.9462
2016-01-19 15:35:00,38.12,38.17,38.04,38.08,269572.43855908426,24.5814,24.6137,24.5298,24.5556,269572.4386
2016-01-19 15:40:00,38.08,38.19,38.03,38.15,316415.6660307485,24.5556,24.6266,24.5234,24.6008,316415.666
2016-01-19 15:45:00,38.16,38.22,38.04,38.21,533311.6373022107,24.6072,24.6459,24.5298,24.6395,533311.6373
2016-01-19 15:50:00,38.21,38.24,38.17,38.22,365130.7372909886,24.6395,24.6588,24.6137,24.6459,365130.7373
2016-01-19 15:55:00,38.21,38.23,38.09,38.09,662090.6744473123,24.6395,24.6524,24.5621,24.5621,662090.6744
2016-01-20 09:30:00,37.33,37.39,37.13,37.23,266770.2839187521,24.072,24.1107,23.943,24.0075,266770.2839
2016-01-20 09:35:00,37.23,37.27,36.92,37.07,147901.4700931433,24.0075,24.0333,23.8076,23.9043,147901.4701
2016-01-20 09:40:00,37.06,37.2,36.89,37.17,144773.8749859724,23.8979,23.9882,23.7883,23.9688,144773.875
2016-01-20 09:45:00,37.19,37.41,37.16,37.21,82857.14285714286,23.9817,24.1236,23.9624,23.9946,82857.1429
2016-01-20 09:50:00,37.22,37.34,37.14,37.15,74098.30546515543,24.0011,24.0784,23.9495,23.9559,74098.3055
2016-01-20 09:55:00,37.14,37.14,36.9,36.95,126045.33722365616,23.9495,23.9495,23.7947,23.827,126045.3372
2016-01-20 10:00:00,36.95,36.98,36.83,36.92,117282.01099764336,23.827,23.8463,23.7496,23.8076,117282.011
2016-01-20 10:05:00,36.92,37.07,36.9,37.02,127983.39131410616,23.8076,23.9043,23.7947,23.8721,127983.3913
2016-01-20 10:10:00,37.02,37.04,36.91,36.98,129768.82504769386,23.8721,23.885,23.8012,23.8463,129768.825
2016-01-20 10:15:00,36.96,36.99,36.84,36.84,115380.98978790258,23.8334,23.8528,23.756,23.756,115380.9898
2016-01-20 10:20:00,36.85,36.9,36.78,36.89,105286.72427336998,23.7625,23.7947,23.7173,23.7883,105286.7243
2016-01-20 10:25:00,36.9,36.98,36.8,36.87,98352.59791269216,23.7947,23.8463,23.7302,23.7754,98352.5979
2016-01-20 10:30:00,36.86,36.98,36.8,36.83,84492.20065088093,23.7689,23.8463,23.7302,23.7496,84492.2007
2016-01-20 10:35:00,36.83,36.86,36.77,36.84,87661.31747278644,23.7496,23.7689,23.7109,23.756,87661.3175
2016-01-20 10:40:00,36.84,37.11,36.81,37.11,129295.25305801818,23.756,23.9301,23.7367,23.9301,129295.2531
2016-01-20 10:45:00,37.11,37.11,36.97,37.07,100807.99012456514,23.9301,23.9301,23.8399,23.9043,100807.9901
2016-01-20 10:50:00,37.08,37.11,36.99,36.99,105379.86757939625,23.9108,23.9301,23.8528,23.8528,105379.8676
2016-01-20 10:55:00,36.99,37.03,36.92,36.99,125975.76029626303,23.8528,23.8785,23.8076,23.8528,125975.7603
2016-01-20 11:00:00,36.98,37.16,36.98,37.11,128695.99371563236,23.8463,23.9624,23.8463,23.9301,128695.9937
2016-01-20 11:05:00,37.1,37.2,37.06,37.08,142917.74211648523,23.9237,23.9882,23.8979,23.9108,142917.7421
2016-01-20 11:10:00,37.07,37.27,37.05,37.19,101134.55279991022,23.9043,24.0333,23.8914,23.9817,101134.5528
2016-01-20 11:15:00,37.2,37.28,37.14,37.24,84211.64852429582,23.9882,24.0398,23.9495,24.014,84211.6485
2016-01-20 11:20:00,37.24,37.25,37.11,37.11,117727.52777466051,24.014,24.0204,23.9301,23.9301,117727.5278
2016-01-20 11:25:00,37.11,37.14,37.05,37.1,123431.71361238915,23.9301,23.9495,23.8914,23.9237,123431.7136
2016-01-20 11:30:00,37.1,37.15,36.98,37.03,208811.58119178543,23.9237,23.9559,23.8463,23.8785,208811.5812
2016-01-20 11:35:00,37.02,37.05,36.91,36.94,108260.57681517226,23.8721,23.8914,23.8012,23.8205,108260.5768
2016-01-20 11:40:00,36.94,36.95,36.77,36.77,107051.95825384356,23.8205,23.827,23.7109,23.7109,107051.9583
2016-01-20 11:45:00,36.77,36.8,36.67,36.7,112431.8258332398,23.7109,23.7302,23.6464,23.6657,112431.8258
2016-01-20 11:50:00,36.69,36.7,36.59,36.62,173634.8333520368,23.6593,23.6657,23.5948,23.6142,173634.8334
2016-01-20 11:55:00,36.61,36.65,36.55,36.61,121560.9920323196,23.6077,23.6335,23.569,23.6077,121560.992
2016-01-20 12:00:00,36.62,36.7,36.58,36.59,63528.22354393446,23.6142,23.6657,23.5884,23.5948,63528.2235
2016-01-20 12:05:00,36.59,36.6,36.47,36.51,79231.28717315677,23.5948,23.6013,23.5174,23.5432,79231.2872
2016-01-20 12:10:00,36.51,36.58,36.46,36.57,51821.344405790594,23.5432,23.5884,23.511,23.5819,51821.3444
2016-01-20 12:15:00,36.56,36.6,36.48,36.52,58578.16182246661,23.5755,23.6013,23.5239,23.5497,58578.1618
2016-01-20 12:20:00,36.52,36.53,36.36,36.4,80662.10301874088,23.5497,23.5561,23.4465,23.4723,80662.103
2016-01-20 12:25:00,36.4,36.42,36.33,36.39,43941.19627426776,23.4723,23.4852,23.4272,23.4658,43941.1963
2016-01-20 12:30:00,36.38,36.51,36.38,36.47,71264.72898664571,23.4594,23.5432,23.4594,23.5174,71264.729
2016-01-20 12:35:00,36.48,36.52,36.42,36.5,44734.59768825048,23.5239,23.5497,23.4852,23.5368,44734.5977
2016-01-20 12:40:00,36.49,36.54,36.42,36.45,39144.87711816855,23.5303,23.5626,23.4852,23.5045,39144.8771
2016-01-20 12:45:00,36.45,36.48,36.4,36.45,75230.61384805296,23.5045,23.5239,23.4723,23.5045,75230.6138
2016-01-20 12:50:00,36.45,36.65,36.41,36.63,86108.18090001121,23.5045,23.6335,23.4787,23.6206,86108.1809
2016-01-20 12:55:00,36.62,36.79,36.62,36.78,73100.66210301874,23.6142,23.7238,23.6142,23.7173,73100.6621
2016-01-20 13:00:00,36.79,36.86,36.75,36.82,64472.0008977668,23.7238,23.7689,23.698,23.7431,64472.0009
2016-01-20 13:05:00,36.83,36.85,36.73,36.76,53519.24587588374,23.7496,23.7625,23.6851,23.7044,53519.2459
2016-01-20 13:10:00,36.76,36.8,36.71,36.72,64917.51767478397,23.7044,23.7302,23.6722,23.6786,64917.5177
2016-01-20 13:15:00,36.72,36.74,36.6,36.63,60970.71035798451,23.6786,23.6915,23.6013,23.6206,60970.7104
2016-01-20 13:20:00,36.63,36.82,36.61,36.79,61251.26248456963,23.6206,23.7431,23.6077,23.7238,61251.2625
2016-01-20 13:25:00,36.79,36.86,36.71,36.8,58176.41117719672,23.7238,23.7689,23.6722,23.7302,58176.4112
2016-01-20 13:30:00,36.79,36.97,36.79,36.93,88643.24991583436,23.7238,23.8399,23.7238,23.8141,88643.2499
2016-01-20 13:35:00,36.92,36.99,36.85,36.98,94483.2229828302,23.8076,23.8528,23.7625,23.8463,94483.223
2016-01-20 13:40:00,36.98,37.15,36.97,37.15,76246.21254629109,23.8463,23.9559,23.8399,23.9559,76246.2125
2016-01-20 13:45:00,37.15,37.22,37.09,37.18,78105.71204129727,23.9559,24.0011,23.9172,23.9753,78105.712
2016-01-20 13:50:00,37.17,37.31,37.14,37.29,185734.48546739985,23.9688,24.0591,23.9495,24.0462,185734.4855
2016-01-20 13:55:00,37.29,37.29,37.13,37.14,83556.27875659298,24.0462,24.0462,23.943,23.9495,83556.2788
2016-01-20 14:00:00,37.14,37.15,37.02,37.05,96630.00785545954,23.9495,23.9559,23.8721,23.8914,96630.0079
2016-01-20 14:05:00,37.06,37.21,37.06,37.2,129984.28908091124,23.8979,23.9946,23.8979,23.9882,129984.2891
2016-01-20 14:10:00,37.19,37.34,37.19,37.24,73557.40096509931,23.9817,24.0784,23.9817,24.014,73557.401
2016-01-20 14:15:00,37.24,37.35,37.19,37.29,54783.97486252945,24.014,24.0849,23.9817,24.0462,54783.9749
2016-01-20 14:20:00,37.3,37.41,37.27,37.38,116580.63068118056,24.0527,24.1236,24.0333,24.1042,116580.6307
2016-01-20 14:25:00,37.39,37.41,37.21,37.27,78665.69408596116,24.1107,24.1236,23.9946,24.0333,78665.6941
2016-01-20 14:30:00,37.27,37.32,37.1,37.17,70547.63775109415,24.0333,24.0655,23.9237,23.9688,70547.6378
2016-01-20 14:35:00,37.17,37.26,37.1,37.26,59946.13399169566,23.9688,24.0269,23.9237,24.0269,59946.134
2016-01-20 14:40:00,37.25,37.29,37.19,37.2,63705.53248793625,24.0204,24.0462,23.9817,23.9882,63705.5325
2016-01-20 14:45:00,37.21,37.28,37.17,37.26,93359.8922679834,23.9946,24.0398,23.9688,24.0269,93359.8923
2016-01-20 14:50:00,37.27,37.4,37.24,37.38,60147.0093143306,24.0333,24.1171,24.014,24.1042,60147.0093
2016-01-20 14:55:00,37.38,37.44,37.33,37.33,63212.88295365279,24.1042,24.1429,24.072,24.072,63212.883
2016-01-20 15:00:00,37.32,37.47,37.28,37.47,88663.44966894848,24.0655,24.1623,24.0398,24.1623,88663.4497
2016-01-20 15:05:00,37.48,37.58,37.45,37.52,116781.5060038155,24.1687,24.2332,24.1494,24.1945,116781.506
2016-01-20 15:10:00,37.52,37.58,37.45,37.53,154290.20311973963,24.1945,24.2332,24.1494,24.201,154290.2031
2016-01-20 15:15:00,37.54,37.89,37.54,37.79,116237.23487824036,24.2074,24.4331,24.2074,24.3686,116237.2349
2016-01-20 15:20:00,37.81,37.96,37.81,37.92,244991.58343620243,24.3815,24.4782,24.3815,24.4525,244991.5834
2016-01-20 15:25:00,37.91,38.0,37.85,37.93,243152.2836943104,24.446,24.504,24.4073,24.4589,243152.2837
2016-01-20 15:30:00,37.93,37.96,37.78,37.79,278589.38390753,24.4589,24.4782,24.3622,24.3686,278589.3839
2016-01-20 15:35:00,37.78,37.91,37.76,37.91,212197.28425541465,24.3622,24.446,24.3493,24.446,212197.2843
2016-01-20 15:40:00,37.9,37.9,37.71,37.75,164546.06665918528,24.4396,24.4396,24.317,24.3428,164546.0667
2016-01-20 15:45:00,37.75,37.76,37.52,37.71,328554.59544383344,24.3428,24.3493,24.1945,24.317,328554.5954
2016-01-20 15:50:00,37.7,37.76,37.66,37.72,386104.8142744922,24.3106,24.3493,24.2848,24.3235,386104.8143
2016-01-20 15:55:00,37.72,37.72,37.58,37.62,510865.2227583885,24.3235,24.3235,24.2332,24.259,510865.2228
2016-01-21 09:30:00,37.71,38.01,37.54,37.93,205479.74413646053,24.317,24.5105,24.2074,24.4589,205479.7441
2016-01-21 09:35:00,37.93,38.09,37.87,37.92,153787.4537088991,24.4589,24.5621,24.4202,24.4525,153787.4537
2016-01-21 09:40:00,37.92,38.06,37.8,37.85,126983.5035349568,24.4525,24.5427,24.3751,24.4073,126983.5035
2016-01-21 09:45:00,37.85,37.85,37.65,37.74,86416.78823925485,24.4073,24.4073,24.2783,24.3364,86416.7882
2016-01-21 09:50:00,37.76,37.91,37.69,37.9,116719.78453596676,24.3493,24.446,24.3041,24.4396,116719.7845
2016-01-21 09:55:00,37.9,38.09,37.9,38.01,121699.02367859948,24.4396,24.5621,24.4396,24.5105,121699.0237
2016-01-21 10:00:00,38.01,38.15,37.98,38.12,145233.98047357198,24.5105,24.6008,24.4911,24.5814,145233.9805
2016-01-21 10:05:00,38.14,38.31,38.08,38.29,148645.49433284704,24.5943,24.7039,24.5556,24.691,148645.4943
2016-01-21 10:10:00,38.29,38.43,38.29,38.33,85533.6101447649,24.691,24.7813,24.691,24.7168,85533.6101
2016-01-21 10:15:00,38.33,38.43,38.31,38.34,118609.58366064414,24.7168,24.7813,24.7039,24.7233,118609.5837
2016-01-21 10:20:00,38.34,38.42,38.15,38.16,112585.56839860846,24.7233,24.7749,24.6008,24.6072,112585.5684
2016-01-21 10:25:00,38.16,38.32,38.16,38.32,119220.06508809335,24.6072,24.7104,24.6072,24.7104,119220.0651
2016-01-21 10:30:00,38.33,38.34,38.17,38.34,142397.03736954325,24.7168,24.7233,24.6137,24.7233,142397.0374
2016-01-21 10:35:00,38.34,38.39,38.21,38.27,104602.1770845023,24.7233,24.7555,24.6395,24.6782,104602.1771
2016-01-21 10:40:00,38.28,38.45,38.26,38.42,91813.4889462462,24.6846,24.7942,24.6717,24.7749,91813.4889
2016-01-21 10:45:00,38.41,38.57,38.38,38.38,87934.01413982718,24.7684,24.8716,24.7491,24.7491,87934.0141
2016-01-21 10:50:00,38.39,38.45,38.3,38.38,77636.62888564695,24.7555,24.7942,24.6975,24.7491,77636.6289
2016-01-21 10:55:00,38.37,38.39,38.21,38.22,76246.21254629109,24.7426,24.7555,24.6395,24.6459,76246.2125
2016-01-21 11:00:00,38.23,38.42,38.09,38.42,90735.046571653,24.6524,24.7749,24.5621,24.7749,90735.0466
2016-01-21 11:05:00,38.42,38.5,38.37,38.39,49141.51049264953,24.7749,24.8265,24.7426,24.7555,49141.5105
2016-01-21 11:10:00,38.4,38.49,38.33,38.38,51846.032992930086,24.762,24.82,24.7168,24.7491,51846.033
2016-01-21 11:15:00,38.38,38.42,38.26,38.31,83108.51756256312,24.7491,24.7749,24.6717,24.7039,83108.5176
2016-01-21 11:20:00,38.32,38.34,38.19,38.19,87357.19896756817,24.7104,24.7233,24.6266,24.6266,87357.199
2016-01-21 11:25:00,38.19,38.28,38.13,38.17,95604.30928066434,24.6266,24.6846,24.5879,24.6137,95604.3093
2016-01-21 11:30:00,38.18,38.3,38.18,38.26,101656.37975535856,24.6201,24.6975,24.6201,24.6717,101656.3798
2016-01-21 11:35:00,38.26,38.45,38.25,38.43,85240.71372461003,24.6717,24.7942,24.6653,24.7813,85240.7137
2016-01-21 11:40:00,38.43,38.43,38.32,38.38,66058.80372573224,24.7813,24.7813,24.7104,24.7491,66058.8037
2016-01-21 11:45:00,38.36,38.53,38.36,38.53,71930.19863090562,24.7362,24.8458,24.7362,24.8458,71930.1986
2016-01-21 11:50:00,38.53,38.58,38.48,38.51,86415.66603074851,24.8458,24.8781,24.8136,24.8329,86415.666
2016-01-21 11:55:00,38.52,38.71,38.52,38.64,84660.531926832,24.8394,24.9619,24.8394,24.9167,84660.5319
2016-01-21 12:00:00,38.65,38.79,38.65,38.74,63560.767590618336,24.9232,25.0135,24.9232,24.9812,63560.7676
2016-01-21 12:05:00,38.74,38.79,38.7,38.71,71084.0534171249,24.9812,25.0135,24.9554,24.9619,71084.0534
2016-01-21 12:10:00,38.71,38.73,38.64,38.66,58268.43227471664,24.9619,24.9748,24.9167,24.9296,58268.4323
2016-01-21 12:15:00,38.66,38.76,38.66,38.67,68215.68847491864,24.9296,24.9941,24.9296,24.9361,68215.6885
2016-01-21 12:20:00,38.67,38.67,38.57,38.59,41883.06587363932,24.9361,24.9361,24.8716,24.8845,41883.0659
2016-01-21 12:25:00,38.6,38.74,38.6,38.71,51838.1775333857,24.8909,24.9812,24.8909,24.9619,51838.1775
2016-01-21 12:30:00,38.71,38.72,38.59,38.61,121200.76310178432,24.9619,24.9683,24.8845,24.8974,121200.7631
2016-01-21 12:35:00,38.62,38.71,38.61,38.66,78032.76848838513,24.9038,24.9619,24.8974,24.9296,78032.7685
2016-01-21 12:40:00,38.65,38.69,38.59,38.61,42731.45550443272,24.9232,24.949,24.8845,24.8974,42731.4555
2016-01-21 12:45:00,38.61,38.63,38.53,38.55,55900.57232633823,24.8974,24.9103,24.8458,24.8587,55900.5723
2016-01-21 12:50:00,38.56,38.59,38.5,38.53,54038.828414319374,24.8652,24.8845,24.8265,24.8458,54038.8284
2016-01-21 12:55:00,38.53,38.58,38.49,38.57,47316.79946133991,24.8458,24.8781,24.82,24.8716,47316.7995
2016-01-21 13:00:00,38.57,38.65,38.56,38.64,59066.32252272472,24.8716,24.9232,24.8652,24.9167,59066.3225
2016-01-21 13:05:00,38.64,38.69,38.63,38.64,68064.19032656268,24.9167,24.949,24.9103,24.9167,68064.1903
2016-01-21 13:10:00,38.65,38.66,38.52,38.52,52125.462911008864,24.9232,24.9296,24.8394,24.8394,52125.4629
2016-01-21 13:15:00,38.5,38.56,38.46,38.46,65827.6287734261,24.8265,24.8652,24.8007,24.8007,65827.6288
2016-01-21 13:20:00,38.46,38.46,38.26,38.34,91953.76500953877,24.8007,24.8007,24.6717,24.7233,91953.765
2016-01-21 13:25:00,38.33,38.41,38.27,38.32,75177.87004825496,24.7168,24.7684,24.6782,24.7104,75177.87
2016-01-21 13:30:00,38.31,38.39,38.18,38.2,67913.81438671304,24.7039,24.7555,24.6201,24.633,67913.8144
2016-01-21 13:35:00,38.21,38.41,38.17,38.39,52474.46975648075,24.6395,24.7684,24.6137,24.7555,52474.4698
2016-01-21 13:40:00,38.39,38.42,38.34,38.38,45960.04937717428,24.7555,24.7749,24.7233,24.7491,45960.0494
2016-01-21 13:45:00,38.37,38.43,38.35,38.42,54718.886769161705,24.7426,24.7813,24.7297,24.7749,54718.8868
2016-01-21 13:50:00,38.42,38.42,38.23,38.29,41355.627875659295,24.7749,24.7749,24.6524,24.691,41355.6279
2016-01-21 13:55:00,38.29,38.38,38.24,38.25,63497.92391426327,24.691,24.7491,24.6588,24.6653,63497.9239
2016-01-21 14:00:00,38.25,38.3,38.07,38.13,189891.14577488496,24.6653,24.6975,24.5492,24.5879,189891.1458
2016-01-21 14:05:00,38.13,38.15,38.06,38.06,115131.859499495,24.5879,24.6008,24.5427,24.5427,115131.8595
2016-01-21 14:10:00,38.06,38.06,37.85,37.85,92542.92447536752,24.5427,24.5427,24.4073,24.4073,92542.9245
2016-01-21 14:15:00,37.86,37.97,37.85,37.91,106472.89866457188,24.4138,24.4847,24.4073,24.446,106472.8987
2016-01-21 14:20:00,37.91,38.01,37.89,37.93,86010.5487599596,24.446,24.5105,24.4331,24.4589,86010.5488
2016-01-21 14:25:00,37.92,37.99,37.85,37.98,96830.88317809447,24.4525,24.4976,24.4073,24.4911,96830.8832
2016-01-21 14:30:00,37.98,38.06,37.95,37.96,164937.71742789808,24.4911,24.5427,24.4718,24.4782,164937.7174
2016-01-21 14:35:00,37.96,38.09,37.95,38.05,76482.99854112894,24.4782,24.5621,24.4718,24.5363,76482.9985
2016-01-21 14:40:00,38.05,38.1,37.99,38.02,116231.62383570868,24.5363,24.5685,24.4976,24.5169,116231.6238
2016-01-21 14:45:00,38.01,38.02,37.88,37.89,66996.97003703288,24.5105,24.5169,24.4267,24.4331,66996.97
2016-01-21 14:50:00,37.9,38.04,37.9,38.01,148314.4428234766,24.4396,24.5298,24.4396,24.5105,148314.4428
2016-01-21 14:55:00,38.02,38.16,38.01,38.13,51618.22466614297,24.5169,24.6072,24.5105,24.5879,51618.2247
2016-01-21 15:00:00,38.14,38.15,38.06,38.08,61323.08382897542,24.5943,24.6008,24.5427,24.5556,61323.0838
2016-01-21 15:05:00,38.08,38.08,37.87,37.96,187962.06935248568,24.5556,24.5556,24.4202,24.4782,187962.0694
2016-01-21 15:10:00,37.96,38.09,37.92,38.07,67322.41050387162,24.4782,24.5621,24.4525,24.5492,67322.4105
2016-01-21 15:15:00,38.08,38.09,37.94,38.05,80622.82572101896,24.5556,24.5621,24.4654,24.5363,80622.8257
2016-01-21 15:20:00,38.04,38.1,37.94,38.09,95265.40231174952,24.5298,24.5685,24.4654,24.5621,95265.4023
2016-01-21 15:25:00,38.08,38.11,38.01,38.04,71581.19178543372,24.5556,24.575,24.5105,24.5298,71581.1918
2016-01-21 15:30:00,38.05,38.22,38.04,38.21,156869.03826731007,24.5363,24.6459,24.5298,24.6395,156869.0383
2016-01-21 15:35:00,38.21,38.24,38.18,38.2,133285.82650656492,24.6395,24.6588,24.6201,24.633,133285.8265
2016-01-21 15:40:00,38.2,38.31,38.17,38.27,198430.03029962967,24.633,24.7039,24.6137,24.6782,198430.0303
2016-01-21 15:45:00,38.25,38.26,38.17,38.18,325839.97306699585,24.6653,24.6717,24.6137,24.6201,325839.9731
2016-01-21 15:50:00,38.18,38.19,38.09,38.11,515405.6783750421,24.6201,24.6266,24.5621,24.575,515405.6784
2016-01-21 15:55:00,38.1,38.11,38.04,38.04,401027.9429918079,24.5685,24.575,24.5298,24.5298,401027.943
2016-01-22 09:30:00,38.86,39.13,38.85,39.07,178105.71204129726,25.0586,25.2327,25.0522,25.194,178105.712
2016-01-22 09:35:00,39.07,39.08,38.83,39.06,126268.6567164179,25.194,25.2005,25.0393,25.1876,126268.6567
2016-01-22 09:40:00,39.07,39.1,38.96,39.05,112649.53428346988,25.194,25.2134,25.1231,25.1811,112649.5343
2016-01-22 09:45:00,39.06,39.1,38.85,38.96,53330.71484681853,25.1876,25.2134,25.0522,25.1231,53330.7148
2016-01-22 09:50:00,38.97,39.01,38.85,38.98,71742.78981034676,25.1295,25.1553,25.0522,25.136,71742.7898
2016-01-22 09:55:00,38.99,39.07,38.97,39.07,58317.80944899562,25.1424,25.194,25.1295,25.194,58317.8094
2016-01-22 10:00:00,39.07,39.18,39.07,39.16,182083.94119627425,25.194,25.265,25.194,25.2521,182083.9412
2016-01-22 10:05:00,39.16,39.26,39.15,39.18,241162.6080125688,25.2521,25.3165,25.2456,25.265,241162.608
2016-01-22 10:10:00,39.18,39.4,39.18,39.4,195047.69386151945,25.265,25.4068,25.265,25.4068,195047.6939
2016-01-22 10:15:00,39.4,39.42,39.31,39.32,170049.37717427898,25.4068,25.4197,25.3488,25.3552,170049.3772
2016-01-22 10:20:00,39.32,39.32,39.12,39.19,87376.27651217596,25.3552,25.3552,25.2263,25.2714,87376.2765
2016-01-22 10:25:00,39.19,39.24,39.12,39.14,144023.1174952306,25.2714,25.3036,25.2263,25.2392,144023.1175
2016-01-22 10:30:00,39.14,39.24,39.06,39.1,94938.83963640445,25.2392,25.3036,25.1876,25.2134,94938.8396
2016-01-22 10:35:00,39.1,39.16,39.07,39.13,113206.14970261474,25.2134,25.2521,25.194,25.2327,113206.1497
2016-01-22 10:40:00,39.12,39.17,39.03,39.07,130593.6482998541,25.2263,25.2585,25.1682,25.194,130593.6483
2016-01-22 10:45:00,39.07,39.14,39.06,39.09,163252.1602513747,25.194,25.2392,25.1876,25.2069,163252.1603
2016-01-22 10:50:00,39.09,39.14,39.04,39.07,163632.5889350241,25.2069,25.2392,25.1747,25.194,163632.5889
2016-01-22 10:55:00,39.07,39.08,38.99,39.01,140125.6873527101,25.194,25.2005,25.1424,25.1553,140125.6874
2016-01-22 11:00:00,39.01,39.07,38.94,38.94,44569.63303781842,25.1553,25.194,25.1102,25.1102,44569.633
2016-01-22 11:05:00,38.95,39.0,38.87,38.89,60935.92189428795,25.1166,25.1489,25.0651,25.078,60935.9219
2016-01-22 11:10:00,38.89,38.95,38.86,38.93,83364.38110200875,25.078,25.1166,25.0586,25.1037,83364.3811
2016-01-22 11:15:00,38.93,39.08,38.89,39.07,64530.35574009651,25.1037,25.2005,25.078,25.194,64530.3557
2016-01-22 11:20:00,39.07,39.12,39.05,39.05,47159.69027045225,25.194,25.2263,25.1811,25.1811,47159.6903
2016-01-22 11:25:00,39.03,39.1,39.0,39.08,58565.81752889686,25.1682,25.2134,25.1489,25.2005,58565.8175
2016-01-22 11:30:00,39.07,39.08,38.96,38.99,58461.4521378072,25.194,25.2005,25.1231,25.1424,58461.4521
2016-01-22 11:35:00,38.99,38.99,38.87,38.91,45008.41656379755,25.1424,25.1424,25.0651,25.0909,45008.4166
2016-01-22 11:40:00,38.91,38.96,38.89,38.95,47687.12826843227,25.0909,25.1231,25.078,25.1166,47687.1283
2016-01-22 11:45:00,38.94,39.01,38.91,38.94,110333.29592638311,25.1102,25.1553,25.0909,25.1102,110333.2959
2016-01-22 11:50:00,38.94,39.1,38.93,39.07,105501.06609808102,25.1102,25.2134,25.1037,25.194,105501.0661
2016-01-22 11:55:00,39.06,39.12,38.99,39.06,206332.6226012793,25.1876,25.2263,25.1424,25.1876,206332.6226
2016-01-22 12:00:00,39.06,39.15,39.04,39.13,153664.01077320165,25.1876,25.2456,25.1747,25.2327,153664.0108
2016-01-22 12:05:00,39.14,39.24,39.13,39.16,125896.08349231289,25.2392,25.3036,25.2327,25.2521,125896.0835
2016-01-22 12:10:00,39.17,39.22,39.1,39.2,87580.51846032993,25.2585,25.2908,25.2134,25.2779,87580.5185
2016-01-22 12:15:00,39.2,39.3,39.18,39.28,147427.89810346765,25.2779,25.3423,25.265,25.3294,147427.8981
2016-01-22 12:20:00,39.28,39.3,39.22,39.23,62225.339468073165,25.3294,25.3423,25.2908,25.2972,62225.3395
2016-01-22 12:25:00,39.22,39.24,39.18,39.23,116512.17596229378,25.2908,25.3036,25.265,25.2972,116512.176
2016-01-22 12:30:00,39.23,39.25,39.16,39.24,71644.0354617888,25.2972,25.3101,25.2521,25.3036,71644.0355
2016-01-22 12:35:00,39.24,39.37,39.22,39.37,74754.7974413646,25.3036,25.3875,25.2908,25.3875,74754.7974
2016-01-22 12:40:00,39.36,39.4,39.3,39.31,117067.66917293232,25.381,25.4068,25.3423,25.3488,117067.6692
2016-01-22 12:45:00,39.31,39.35,39.28,39.34,60750.75749074177,25.3488,25.3746,25.3294,25.3681,60750.7575
2016-01-22 12:50:00,39.33,39.41,39.32,39.41,83885.08584895074,25.3617,25.4133,25.3552,25.4133,83885.0858
2016-01-22 12:55:00,39.41,39.43,39.38,39.43,47643.36213668499,25.4133,25.4262,25.3939,25.4262,47643.3621
2016-01-22 13:00:00,39.43,39.43,39.36,39.36,69756.48075412412,25.4262,25.4262,25.381,25.381,69756.4808
2016-01-22 13:05:00,39.37,39.39,39.25,39.26,53291.43754909662,25.3875,25.4004,25.3101,25.3165,53291.4375
2016-01-22 13:10:00,39.27,39.32,39.25,39.32,56202.44641454382,25.323,25.3552,25.3101,25.3552,56202.4464
2016-01-22 13:15:00,39.3,39.36,39.29,39.35,32887.44248681405,25.3423,25.381,25.3359,25.3746,32887.4425
2016-01-22 13:20:00,39.35,39.41,39.33,39.34,106469.53203905284,25.3746,25.4133,25.3617,25.3681,106469.532
2016-01-22 13:25:00,39.34,39.39,39.32,39.32,44868.14050050499,25.3681,25.4004,25.3552,25.3552,44868.1405
2016-01-22 13:30:00,39.32,39.36,39.32,39.32,42907.64223992817,25.3552,25.381,25.3552,25.3552,42907.6422
2016-01-22 13:35:00,39.32,39.33,39.27,39.28,30622.82572101896,25.3552,25.3617,25.323,25.3294,30622.8257
2016-01-22 13:40:00,39.27,39.33,39.25,39.33,43687.57715183481,25.323,25.3617,25.3101,25.3617,43687.5772
2016-01-22 13:45:00,39.33,39.4,39.32,39.4,63332.95926383122,25.3617,25.4068,25.3552,25.4068,63332.9593
2016-01-22 13:50:00,39.4,39.4,39.35,39.38,44154.415890472446,25.4068,25.4068,25.3746,25.3939,44154.4159
2016-01-22 13:55:00,39.38,39.43,39.36,39.42,48845.24744697565,25.3939,25.4262,25.381,25.4197,48845.2474
2016-01-22 14:00:00,39.41,39.42,39.34,39.35,86885.87139490517,25.4133,25.4197,25.3681,25.3746,86885.8714
2016-01-22 14:05:00,39.35,39.38,39.32,39.38,38739.75984737964,25.3746,25.3939,25.3552,25.3939,38739.7598
2016-01-22 14:10:00,39.38,39.46,39.37,39.45,75278.86881382561,25.3939,25.4455,25.3875,25.4391,75278.8688
2016-01-22 14:15:00,39.45,39.46,39.41,39.43,85077.99349119066,25.4391,25.4455,25.4133,25.4262,85077.9935
2016-01-22 14:20:00,39.43,39.47,39.34,39.36,112459.88104589832,25.4262,25.452,25.3681,25.381,112459.881
2016-01-22 14:25:00,39.36,39.39,39.3,39.3,72983.95241835933,25.381,25.4004,25.3423,25.3423,72983.9524
2016-01-22 14:30:00,39.3,39.31,39.21,39.29,68693.74929861967,25.3423,25.3488,25.2843,25.3359,68693.7493
2016-01-22 14:35:00,39.29,39.32,39.2,39.21,84987.09460217708,25.3359,25.3552,25.2779,25.2843,84987.0946
2016-01-22 14:40:00,39.21,39.25,39.18,39.19,76760.18404219503,25.2843,25.3101,25.265,25.2714,76760.184
2016-01-22 14:45:00,39.18,39.25,39.18,39.24,54709.909101110985,25.265,25.3101,25.265,25.3036,54709.9091
2016-01-22 14:50:00,39.24,39.32,39.21,39.32,81774.21164852429,25.3036,25.3552,25.2843,25.3552,81774.2116
2016-01-22 14:55:00,39.31,39.33,39.27,39.32,65608.79811468971,25.3488,25.3617,25.323,25.3552,65608.7981
2016-01-22 15:00:00,39.32,39.34,39.27,39.31,71397.14959039389,25.3552,25.3681,25.323,25.3488,71397.1496
2016-01-22 15:05:00,39.31,39.31,39.21,39.23,77946.35843339692,25.3488,25.3488,25.2843,25.2972,77946.3584
2016-01-22 15:10:00,39.23,39.24,39.18,39.24,77639.99551116597,25.2972,25.3036,25.265,25.3036,77639.9955
2016-01-22 15:15:00,39.24,39.31,39.23,39.28,86641.22994052294,25.3036,25.3488,25.2972,25.3294,86641.2299
2016-01-22 15:20:00,39.28,39.34,39.28,39.31,80390.52856020648,25.3294,25.3681,25.3294,25.3488,80390.5286
2016-01-22 15:25:00,39.31,39.36,39.29,39.34,108341.37582762876,25.3488,25.381,25.3359,25.3681,108341.3758
2016-01-22 15:30:00,39.35,39.4,39.3,39.35,194998.31668724047,25.3746,25.4068,25.3423,25.3746,194998.3167
2016-01-22 15:35:00,39.35,39.38,39.33,39.37,96543.59780047133,25.3746,25.3939,25.3617,25.3875,96543.5978
2016-01-22 15:40:00,39.37,39.41,39.35,39.41,158908.0911233307,25.3875,25.4133,25.3746,25.4133,158908.0911
2016-01-22 15:45:00,39.4,39.44,39.4,39.43,219855.23510268205,25.4068,25.4326,25.4068,25.4262,219855.2351
2016-01-22 15:50:00,39.43,39.43,39.34,39.36,218504.09606104813,25.4262,25.4262,25.3681,25.381,218504.0961
2016-01-22 15:55:00,39.36,39.41,39.3,39.38,643862.6416788239,25.381,25.4133,25.3423,25.3939,643862.6417
2016-01-25 09:30:00,39.01,39.38,39.01,39.27,93858.15284479856,25.1553,25.3939,25.1553,25.323,93858.1528
2016-01-25 09:35:00,39.24,39.27,38.84,39.05,74301.42520480305,25.3036,25.323,25.0457,25.1811,74301.4252
2016-01-25 09:40:00,39.05,39.05,38.9,38.94,48559.08427785883,25.1811,25.1811,25.0844,25.1102,48559.0843
2016-01-25 09:45:00,38.94,38.95,38.81,38.88,58389.63079340141,25.1102,25.1166,25.0264,25.0715,58389.6308
2016-01-25 09:50:00,38.89,39.07,38.87,39.04,43037.81842666368,25.078,25.194,25.0651,25.1747,43037.8184
2016-01-25 09:55:00,39.04,39.06,38.95,38.97,50482.549657726406,25.1747,25.1876,25.1166,25.1295,50482.5497
2016-01-25 10:00:00,38.97,39.15,38.91,39.14,75009.53877230389,25.1295,25.2456,25.0909,25.2392,75009.5388
2016-01-25 10:05:00,39.14,39.15,39.01,39.01,59766.58063068118,25.2392,25.2456,25.1553,25.1553,59766.5806
2016-01-25 10:10:00,39.0,39.0,38.8,38.8,49313.208394119625,25.1489,25.1489,25.0199,25.0199,49313.2084
2016-01-25 10:15:00,38.79,38.91,38.75,38.83,83723.4878240377,25.0135,25.0909,24.9877,25.0393,83723.4878
2016-01-25 10:20:00,38.83,38.91,38.74,38.91,80085.28784648188,25.0393,25.0909,24.9812,25.0909,80085.2878
2016-01-25 10:25:00,38.91,38.92,38.82,38.84,77725.28335764784,25.0909,25.0973,25.0328,25.0457,77725.2834
2016-01-25 10:30:00,38.85,38.92,38.79,38.83,71375.82762877342,25.0522,25.0973,25.0135,25.0393,71375.8276
2016-01-25 10:35:00,38.83,38.83,38.66,38.71,67683.76164291325,25.0393,25.0393,24.9296,24.9619,67683.7616
2016-01-25 10:40:00,38.7,38.73,38.62,38.72,192906.52003142185,24.9554,24.9748,24.9038,24.9683,192906.52
2016-01-25 10:45:00,38.72,38.75,38.63,38.66,47614.18471552014,24.9683,24.9877,24.9103,24.9296,47614.1847
2016-01-25 10:50:00,38.65,38.67,38.58,38.6,68073.1679946134,24.9232,24.9361,24.8781,24.8909,68073.168
2016-01-25 10:55:00,38.61,38.69,38.57,38.68,63555.15654808664,24.8974,24.949,24.8716,24.9425,63555.1565
2016-01-25 11:00:00,38.66,38.66,38.58,38.64,50558.85983615756,24.9296,24.9296,24.8781,24.9167,50558.8598
2016-01-25 11:05:00,38.64,38.64,38.56,38.58,48416.56379755358,24.9167,24.9167,24.8652,24.8781,48416.5638
2016-01-25 11:10:00,38.58,38.62,38.54,38.58,45042.082818987765,24.8781,24.9038,24.8523,24.8781,45042.0828
2016-01-25 11:15:00,38.58,38.66,38.58,38.66,51087.42004264392,24.8781,24.9296,24.8781,24.9296,51087.42
2016-01-25 11:20:00,38.65,38.77,38.65,38.77,48421.05263157895,24.9232,25.0006,24.9232,25.0006,48421.0526
2016-01-25 11:25:00,38.78,38.85,38.76,38.83,68153.9670070699,25.007,25.0522,24.9941,25.0393,68153.967
2016-01-25 11:30:00,38.83,38.84,38.8,38.82,95383.23420491526,25.0393,25.0457,25.0199,25.0328,95383.2342
2016-01-25 11:35:00,38.82,38.83,38.78,38.83,70990.91011109864,25.0328,25.0393,25.007,25.0393,70990.9101
2016-01-25 11:40:00,38.83,38.83,38.72,38.72,57335.8770059477,25.0393,25.0393,24.9683,24.9683,57335.877
2016-01-25 11:45:00,38.73,38.79,38.72,38.78,47756.70519582538,24.9748,25.0135,24.9683,25.007,47756.7052
2016-01-25 11:50:00,38.78,38.86,38.78,38.81,47435.753563012,25.007,25.0586,25.007,25.0264,47435.7536
2016-01-25 11:55:00,38.81,38.83,38.75,38.75,32482.325216025136,25.0264,25.0393,24.9877,24.9877,32482.3252
2016-01-25 12:00:00,38.75,38.82,38.72,38.8,47978.9024800808,24.9877,25.0328,24.9683,25.0199,47978.9025
2016-01-25 12:05:00,38.81,38.81,38.75,38.78,40118.95410167209,25.0264,25.0264,24.9877,25.007,40118.9541
2016-01-25 12:10:00,38.78,38.78,38.66,38.66,59666.70407361688,25.007,25.007,24.9296,24.9296,59666.7041
2016-01-25 12:15:00,38.66,38.75,38.66,38.74,33003.02996296712,24.9296,24.9877,24.9296,24.9812,33003.03
2016-01-25 12:20:00,38.74,38.8,38.73,38.78,54154.415890472446,24.9812,25.0199,24.9748,25.007,54154.4159
2016-01-25 12:25:00,38.79,38.8,38.75,38.75,42970.48591628324,25.0135,25.0199,24.9877,24.9877,42970.4859
2016-01-25 12:30:00,38.75,38.77,38.72,38.75,57532.263494557286,24.9877,25.0006,24.9683,24.9877,57532.2635
2016-01-25 12:35:00,38.75,38.82,38.75,38.82,52857.142857142855,24.9877,25.0328,24.9877,25.0328,52857.1429
2016-01-25 12:40:00,38.83,38.87,38.8,38.81,45927.5053304904,25.0393,25.0651,25.0199,25.0264,45927.5053
2016-01-25 12:45:00,38.81,38.81,38.78,38.81,42155.76254068006,25.0264,25.0264,25.007,25.0264,42155.7625
2016-01-25 12:50:00,38.81,38.82,38.77,38.79,43200.53866008304,25.0264,25.0328,25.0006,25.0135,43200.5387
2016-01-25 12:55:00,38.78,38.84,38.77,38.83,55126.2484569633,25.007,25.0457,25.0006,25.0393,55126.2485
2016-01-25 13:00:00,38.83,38.92,38.83,38.92,52743.79979800247,25.0393,25.0973,25.0393,25.0973,52743.7998
2016-01-25 13:05:00,38.91,38.97,38.91,38.94,45956.68275165526,25.0909,25.1295,25.0909,25.1102,45956.6828
2016-01-25 13:10:00,38.94,38.94,38.88,38.92,36737.73987206823,25.1102,25.1102,25.0715,25.0973,36737.7399
2016-01-25 13:15:00,38.92,38.98,38.91,38.94,46120.525193580965,25.0973,25.136,25.0909,25.1102,46120.5252
2016-01-25 13:20:00,38.95,39.01,38.94,38.99,31218.71843788576,25.1166,25.1553,25.1102,25.1424,31218.7184
2016-01-25 13:25:00,38.99,38.99,38.95,38.99,36731.00662103019,25.1424,25.1424,25.1166,25.1424,36731.0066
2016-01-25 13:30:00,38.98,39.0,38.91,38.93,29561.216474020872,25.136,25.1489,25.0909,25.1037,29561.2165
2016-01-25 13:35:00,38.92,38.95,38.89,38.92,34332.84704298058,25.0973,25.1166,25.078,25.0973,34332.847
2016-01-25 13:40:00,38.91,38.92,38.85,38.86,22815.621142408258,25.0909,25.0973,25.0522,25.0586,22815.6211
2016-01-25 13:45:00,38.85,38.87,38.75,38.75,36081.24789585905,25.0522,25.0651,24.9877,24.9877,36081.2479
2016-01-25 13:50:00,38.75,38.76,38.69,38.69,37715.18348109078,24.9877,24.9941,24.949,24.949,37715.1835
2016-01-25 13:55:00,38.69,38.74,38.66,38.68,68721.8045112782,24.949,24.9812,24.9296,24.9425,68721.8045
2016-01-25 14:00:00,38.68,38.68,38.64,38.65,71626.08012568735,24.9425,24.9425,24.9167,24.9232,71626.0801
2016-01-25 14:05:00,38.65,38.75,38.64,38.74,39911.3455279991,24.9232,24.9877,24.9167,24.9812,39911.3455
2016-01-25 14:10:00,38.75,38.76,38.7,38.75,39502.861631691165,24.9877,24.9941,24.9554,24.9877,39502.8616
2016-01-25 14:15:00,38.74,38.77,38.72,38.75,47481.76411177196,24.9812,25.0006,24.9683,24.9877,47481.7641
2016-01-25 14:20:00,38.75,38.75,38.66,38.67,85183.48109078666,24.9877,24.9877,24.9296,24.9361,85183.4811
2016-01-25 14:25:00,38.67,38.73,38.63,38.71,47069.91358994501,24.9361,24.9748,24.9103,24.9619,47069.9136
2016-01-25 14:30:00,38.72,38.73,38.64,38.66,33506.90158231399,24.9683,24.9748,24.9167,24.9296,33506.9016
2016-01-25 14:35:00,38.66,38.7,38.62,38.68,63462.01324206037,24.9296,24.9554,24.9038,24.9425,63462.0132
2016-01-25 14:40:00,38.68,38.69,38.56,38.58,49033.77847604085,24.9425,24.949,24.8652,24.8781,49033.7785
2016-01-25 14:45:00,38.57,38.61,38.54,38.55,44396.81292784199,24.8716,24.8974,24.8523,24.8587,44396.8129
2016-01-25 14:50:00,38.54,38.56,38.52,38.54,73174.72786443721,24.8523,24.8652,24.8394,24.8523,73174.7279
2016-01-25 14:55:00,38.54,38.59,38.52,38.55,72554.14656043092,24.8523,24.8845,24.8394,24.8587,72554.1466
2016-01-25 15:00:00,38.55,38.63,38.54,38.63,117126.02401526202,24.8587,24.9103,24.8523,24.9103,117126.024
2016-01-25 15:05:00,38.62,38.63,38.53,38.53,106191.2243294804,24.9038,24.9103,24.8458,24.8458,106191.2243
2016-01-25 15:10:00,38.53,38.56,38.5,38.5,77810.57120412972,24.8458,24.8652,24.8265,24.8265,77810.5712
2016-01-25 15:15:00,38.5,38.51,38.46,38.5,67693.86151947032,24.8265,24.8329,24.8007,24.8265,67693.8615
2016-01-25 15:20:00,38.49,38.49,38.37,38.38,45481.98855347323,24.82,24.82,24.7426,24.7491,45481.9886
2016-01-25 15:25:00,38.38,38.46,38.36,38.4,47930.64751430816,24.7491,24.8007,24.7362,24.762,47930.6475
2016-01-25 15:30:00,38.4,38.43,38.35,38.36,87996.85781618224,24.762,24.7813,24.7297,24.7362,87996.8578
2016-01-25 15:35:00,38.36,38.37,38.25,38.32,158501.85164403546,24.7362,24.7426,24.6653,24.7104,158501.8516
2016-01-25 15:40:00,38.3,38.33,38.25,38.28,123545.05667152956,24.6975,24.7168,24.6653,24.6846,123545.0567
2016-01-25 15:45:00,38.28,38.35,38.28,38.34,146879.1381438671,24.6846,24.7297,24.6846,24.7233,146879.1381
2016-01-25 15:50:00,38.34,38.38,38.27,38.36,188917.06879138143,24.7233,24.7491,24.6782,24.7362,188917.0688
2016-01-25 15:55:00,38.36,38.37,38.29,38.34,484733.4754797441,24.7362,24.7426,24.691,24.7233,484733.4755
2016-01-26 09:30:00,38.39,38.79,38.39,38.77,155312.5350690158,24.7555,25.0135,24.7555,25.0006,155312.5351
2016-01-26 09:35:00,38.75,38.87,38.72,38.75,133601.1670968466,24.9877,25.0651,24.9683,24.9877,133601.1671
2016-01-26 09:40:00,38.75,38.85,38.63,38.84,123341.93693188194,24.9877,25.0522,24.9103,25.0457,123341.9369
2016-01-26 09:45:00,38.84,38.84,38.63,38.65,57580.51846032993,25.0457,25.0457,24.9103,24.9232,57580.5185
2016-01-26 09:50:00,38.66,38.79,38.66,38.75,65245.20255863539,24.9296,25.0135,24.9296,24.9877,65245.2026
2016-01-26 09:55:00,38.76,38.79,38.65,38.66,43993.94007406576,24.9941,25.0135,24.9232,24.9296,43993.9401
2016-01-26 10:00:00,38.64,38.82,38.64,38.82,83279.09325552687,24.9167,25.0328,24.9167,25.0328,83279.0933
2016-01-26 10:05:00,38.83,38.87,38.78,38.83,71107.61979575804,25.0393,25.0651,25.007,25.0393,71107.6198
2016-01-26 10:10:00,38.84,38.9,38.8,38.81,56462.79878801481,25.0457,25.0844,25.0199,25.0264,56462.7988
2016-01-26 10:15:00,38.81,38.91,38.81,38.9,124247.5591964987,25.0264,25.0909,25.0264,25.0844,124247.5592
2016-01-26 10:20:00,38.9,38.96,38.85,38.93,86383.12198406464,25.0844,25.1231,25.0522,25.1037,86383.122
2016-01-26 10:25:00,38.93,38.99,38.88,38.88,50592.52609134777,25.1037,25.1424,25.0715,25.0715,50592.5261
2016-01-26 10:30:00,38.91,39.0,38.91,38.99,95917.40545393332,25.0909,25.1489,25.0909,25.1424,95917.4055
2016-01-26 10:35:00,38.99,39.07,38.98,38.99,52379.08203344181,25.1424,25.194,25.136,25.1424,52379.082
2016-01-26 10:40:00,38.99,39.03,38.96,38.98,31657.501963864885,25.1424,25.1682,25.1231,25.136,31657.502
2016-01-26 10:45:00,38.98,38.99,38.83,38.83,56424.64369879924,25.136,25.1424,25.0393,25.0393,56424.6437
2016-01-26 10:50:00,38.83,38.84,38.73,38.75,93576.4785097071,25.0393,25.0457,24.9748,24.9877,93576.4785
2016-01-26 10:55:00,38.74,38.74,38.62,38.66,113226.34945572886,24.9812,24.9812,24.9038,24.9296,113226.3495
2016-01-26 11:00:00,38.66,38.83,38.64,38.82,66164.29132532825,24.9296,25.0393,24.9167,25.0328,66164.2913
2016-01-26 11:05:00,38.82,38.83,38.7,38.7,39527.55021883066,25.0328,25.0393,24.9554,24.9554,39527.5502
2016-01-26 11:10:00,38.7,38.78,38.68,38.78,45798.45135226125,24.9554,25.007,24.9425,25.007,45798.4514
2016-01-26 11:15:00,38.78,38.79,38.69,38.79,52565.36864549433,25.007,25.0135,24.949,25.0135,52565.3686
2016-01-26 11:20:00,38.79,38.81,38.74,38.8,75530.24351924587,25.0135,25.0264,24.9812,25.0199,75530.2435
2016-01-26 11:25:00,38.8,38.81,38.73,38.78,50067.33251038042,25.0199,25.0264,24.9748,25.007,50067.3325
2016-01-26 11:30:00,38.78,38.79,38.62,38.64,95180.11446526764,25.007,25.0135,24.9038,24.9167,95180.1145
2016-01-26 11:35:00,38.64,38.66,38.58,38.64,118562.45090337784,24.9167,24.9296,24.8781,24.9167,118562.4509
2016-01-26 11:40:00,38.62,38.65,38.61,38.62,79993.26674896195,24.9038,24.9232,24.8974,24.9038,79993.2667
2016-01-26 11:45:00,38.62,38.63,38.6,38.62,49912.46773650544,24.9038,24.9103,24.8909,24.9038,49912.4677
2016-01-26 11:50:00,38.62,38.74,38.62,38.74,61555.3809897879,24.9038,24.9812,24.9038,24.9812,61555.381
2016-01-26 11:55:00,38.73,38.75,38.68,38.75,38441.25238469307,24.9748,24.9877,24.9425,24.9877,38441.2524
2016-01-26 12:00:00,38.75,38.83,38.71,38.83,29441.14016384244,24.9877,25.0393,24.9619,25.0393,29441.1402
2016-01-26 12:05:00,38.83,38.84,38.8,38.82,30682.302771855007,25.0393,25.0457,25.0199,25.0328,30682.3028
2016-01-26 12:10:00,38.82,38.91,38.81,38.91,52511.50263718999,25.0328,25.0909,25.0264,25.0909,52511.5026
2016-01-26 12:15:00,38.91,39.01,38.91,38.99,57331.38817192234,25.0909,25.1553,25.0909,25.1424,57331.3882
2016-01-26 12:20:00,38.99,39.01,38.96,38.98,31245.651442037928,25.1424,25.1553,25.1231,25.136,31245.6514
2016-01-26 12:25:00,38.99,39.07,38.99,39.07,66700.706991359,25.1424,25.194,25.1424,25.194,66700.707
2016-01-26 12:30:00,39.07,39.1,39.06,39.07,56010.5487599596,25.194,25.2134,25.1876,25.194,56010.5488
2016-01-26 12:35:00,39.07,39.08,39.02,39.02,35726.630007855456,25.194,25.2005,25.1618,25.1618,35726.63
2016-01-26 12:40:00,39.03,39.06,39.01,39.05,38388.50858489507,25.1682,25.1876,25.1553,25.1811,38388.5086
2016-01-26 12:45:00,39.05,39.05,38.93,38.94,32505.89159465829,25.1811,25.1811,25.1037,25.1102,32505.8916
2016-01-26 12:50:00,38.94,38.96,38.91,38.92,18372.797665806305,25.1102,25.1231,25.0909,25.0973,18372.7977
2016-01-26 12:55:00,38.93,38.93,38.87,38.87,29069.689148243742,25.1037,25.1037,25.0651,25.0651,29069.6891
2016-01-26 13:00:00,38.87,38.91,38.86,38.86,21453.26001571092,25.0651,25.0909,25.0586,25.0586,21453.26
2016-01-26 13:05:00,38.86,38.87,38.8,38.84,25687.352710133546,25.0586,25.0651,25.0199,25.0457,25687.3527
2016-01-26 13:10:00,38.84,38.87,38.83,38.84,25997.08225788352,25.0457,25.0651,25.0393,25.0457,25997.0823
2016-01-26 13:15:00,38.84,38.86,38.83,38.85,30448.88340253619,25.0457,25.0586,25.0393,25.0522,30448.8834
2016-01-26 13:20:00,38.84,38.87,38.84,38.87,26925.148692627088,25.0457,25.0651,25.0457,25.0651,26925.1487
2016-01-26 13:25:00,38.87,38.88,38.82,38.83,44410.27942991808,25.0651,25.0715,25.0328,25.0393,44410.2794
2016-01-26 13:30:00,38.83,38.84,38.78,38.81,28162.944675120634,25.0393,25.0457,25.007,25.0264,28162.9447
2016-01-26 13:35:00,38.82,38.82,38.75,38.75,27997.980024688582,25.0328,25.0328,24.9877,24.9877,27997.98
2016-01-26 13:40:00,38.75,38.77,38.7,38.71,41213.10739535405,24.9877,25.0006,24.9554,24.9619,41213.1074
2016-01-26 13:45:00,38.71,38.75,38.69,38.75,36805.072382448656,24.9619,24.9877,24.949,24.9877,36805.0724
2016-01-26 13:50:00,38.75,38.75,38.7,38.7,38969.81259117944,24.9877,24.9877,24.9554,24.9554,38969.8126
2016-01-26 13:55:00,38.7,38.71,38.68,38.69,33794.18695993716,24.9554,24.9619,24.9425,24.949,33794.187
2016-01-26 14:00:00,38.68,38.69,38.62,38.62,71862.86612052518,24.9425,24.949,24.9038,24.9038,71862.8661
2016-01-26 14:05:00,38.62,38.67,38.62,38.67,71659.74638087756,24.9038,24.9361,24.9038,24.9361,71659.7464
2016-01-26 14:10:00,38.67,38.68,38.63,38.63,27050.836045337222,24.9361,24.9425,24.9103,24.9103,27050.836
2016-01-26 14:15:00,38.63,38.68,38.63,38.66,27472.78644372124,24.9103,24.9425,24.9103,24.9296,27472.7864
2016-01-26 14:20:00,38.66,38.7,38.65,38.68,29864.2127707328,24.9296,24.9554,24.9232,24.9425,29864.2128
2016-01-26 14:25:00,38.67,38.67,38.58,38.59,71295.02861631691,24.9361,24.9361,24.8781,24.8845,71295.0286
2016-01-26 14:30:00,38.59,38.63,38.58,38.59,52629.334530355736,24.8845,24.9103,24.8781,24.8845,52629.3345
2016-01-26 14:35:00,38.59,38.59,38.54,38.56,57307.82179328919,24.8845,24.8845,24.8523,24.8652,57307.8218
2016-01-26 14:40:00,38.55,38.65,38.54,38.64,42879.58702726966,24.8587,24.9232,24.8523,24.9167,42879.587
2016-01-26 14:45:00,38.63,38.64,38.56,38.58,36322.52272472225,24.9103,24.9167,24.8652,24.8781,36322.5227
2016-01-26 14:50:00,38.58,38.66,38.58,38.66,29894.512400404,24.8781,24.9296,24.8781,24.9296,29894.5124
2016-01-26 14:55:00,38.66,38.67,38.61,38.61,28066.434743575355,24.9296,24.9361,24.8974,24.8974,28066.4347
2016-01-26 15:00:00,38.61,38.65,38.55,38.55,48250.47693861519,24.8974,24.9232,24.8587,24.8587,48250.4769
2016-01-26 15:05:00,38.54,38.55,38.51,38.51,52763.9995511166,24.8523,24.8587,24.8329,24.8329,52763.9996
2016-01-26 15:10:00,38.52,38.58,38.5,38.58,57613.0625070138,24.8394,24.8781,24.8265,24.8781,57613.0625
2016-01-26 15:15:00,38.58,38.66,38.56,38.56,57769.049489395125,24.8781,24.9296,24.8652,24.8652,57769.0495
2016-01-26 15:20:00,38.57,38.6,38.53,38.58,74363.14667265177,24.8716,24.8909,24.8458,24.8781,74363.1467
2016-01-26 15:25:00,38.58,38.61,38.52,38.59,56001.57109190888,24.8781,24.8974,24.8394,24.8845,56001.5711
2016-01-26 15:30:00,38.59,38.61,38.58,38.59,70914.59993266748,24.8845,24.8974,24.8781,24.8845,70914.5999
2016-01-26 15:35:00,38.59,38.67,38.56,38.66,82735.94433845808,24.8845,24.9361,24.8652,24.9296,82735.9443
2016-01-26 15:40:00,38.66,38.75,38.66,38.74,89355.85231736056,24.9296,24.9877,24.9296,24.9812,89355.8523
2016-01-26 15:45:00,38.73,38.74,38.68,38.7,149498.3727976658,24.9748,24.9812,24.9425,24.9554,149498.3728
2016-01-26 15:50:00,38.7,38.7,38.64,38.67,177068.79138143867,24.9554,24.9554,24.9167,24.9361,177068.7914
2016-01-26 15:55:00,38.68,38.76,38.64,38.76,576141.8471552014,24.9425,24.9941,24.9167,24.9941,576141.8472
2016-01-27 09:30:00,38.63,38.7,38.53,38.62,66805.07238244865,24.9103,24.9554,24.8458,24.9038,66805.0724
2016-01-27 09:35:00,38.59,38.81,38.58,38.79,71233.30714846819,24.8845,25.0264,24.8781,25.0135,71233.3071
2016-01-27 09:40:00,38.8,39.01,38.77,38.97,52954.77499719447,25.0199,25.1553,25.0006,25.1295,52954.775
2016-01-27 09:45:00,38.96,39.02,38.9,38.94,56200.20199753114,25.1231,25.1618,25.0844,25.1102,56200.202
2016-01-27 09:50:00,38.92,38.92,38.78,38.79,93690.94377735382,25.0973,25.0973,25.007,25.0135,93690.9438
2016-01-27 09:55:00,38.79,38.81,38.73,38.77,66435.86578386264,25.0135,25.0264,24.9748,25.0006,66435.8658
2016-01-27 10:00:00,38.79,38.8,38.63,38.65,49456.85108293121,25.0135,25.0199,24.9103,24.9232,49456.8511
2016-01-27 10:05:00,38.65,38.7,38.6,38.67,61069.46470654247,24.9232,24.9554,24.8909,24.9361,61069.4647
2016-01-27 10:10:00,38.68,38.68,38.5,38.53,24970.261474581977,24.9425,24.9425,24.8265,24.8458,24970.2615
2016-01-27 10:15:00,38.52,38.59,38.47,38.59,30161.598024913023,24.8394,24.8845,24.8071,24.8845,30161.598
2016-01-27 10:20:00,38.59,38.66,38.54,38.58,47183.2566490854,24.8845,24.9296,24.8523,24.8781,47183.2566
2016-01-27 10:25:00,38.57,38.61,38.5,38.51,19317.69722814499,24.8716,24.8974,24.8265,24.8329,19317.6972
2016-01-27 10:30:00,38.5,38.65,38.5,38.57,53785.20929188643,24.8265,24.9232,24.8265,24.8716,53785.2093
2016-01-27 10:35:00,38.59,38.76,38.59,38.74,50246.8858713949,24.8845,24.9941,24.8845,24.9812,50246.8859
2016-01-27 10:40:00,38.74,38.82,38.72,38.8,52701.15587476153,24.9812,25.0328,24.9683,25.0199,52701.1559
2016-01-27 10:45:00,38.79,38.82,38.71,38.75,36921.78206710807,25.0135,25.0328,24.9619,24.9877,36921.7821
2016-01-27 10:50:00,38.75,38.78,38.67,38.69,30147.0093143306,24.9877,25.007,24.9361,24.949,30147.0093
2016-01-27 10:55:00,38.69,38.75,38.64,38.75,37360.5655930872,24.949,24.9877,24.9167,24.9877,37360.5656
2016-01-27 11:00:00,38.75,38.81,38.69,38.81,34514.64482100774,24.9877,25.0264,24.949,25.0264,34514.6448
2016-01-27 11:05:00,38.81,38.84,38.77,38.82,38534.395690719335,25.0264,25.0457,25.0006,25.0328,38534.3957
2016-01-27 11:10:00,38.81,38.84,38.78,38.81,43910.89664459656,25.0264,25.0457,25.007,25.0264,43910.8966
2016-01-27 11:15:00,38.8,38.91,38.77,38.89,62618.11244529233,25.0199,25.0909,25.0006,25.078,62618.1124
2016-01-27 11:20:00,38.89,38.96,38.86,38.95,82280.32768488384,25.078,25.1231,25.0586,25.1166,82280.3277
2016-01-27 11:25:00,38.96,39.0,38.94,38.98,48615.19470317585,25.1231,25.1489,25.1102,25.136,48615.1947
2016-01-27 11:30:00,38.98,39.07,38.95,39.06,36548.086634496685,25.136,25.194,25.1166,25.1876,36548.0866
2016-01-27 11:35:00,39.07,39.2,39.07,39.18,45385.47862192795,25.194,25.2779,25.194,25.265,45385.4786
2016-01-27 11:40:00,39.18,39.24,39.12,39.23,59011.33430591404,25.265,25.3036,25.2263,25.2972,59011.3343
2016-01-27 11:45:00,39.24,39.29,39.19,39.2,48893.50241274828,25.3036,25.3359,25.2714,25.2779,48893.5024
2016-01-27 11:50:00,39.2,39.24,39.09,39.14,62110.87420042644,25.2779,25.3036,25.2069,25.2392,62110.8742
2016-01-27 11:55:00,39.14,39.19,39.13,39.18,31989.675681741664,25.2392,25.2714,25.2327,25.265,31989.6757
2016-01-27 12:00:00,39.18,39.26,39.17,39.24,48212.32184939962,25.265,25.3165,25.2585,25.3036,48212.3218
2016-01-27 12:05:00,39.24,39.28,39.22,39.24,22903.153405902816,25.3036,25.3294,25.2908,25.3036,22903.1534
2016-01-27 12:10:00,39.24,39.31,39.23,39.3,39951.74503422736,25.3036,25.3488,25.2972,25.3423,39951.745
2016-01-27 12:15:00,39.3,39.35,39.26,39.34,33431.71361238918,25.3423,25.3746,25.3165,25.3681,33431.7136
2016-01-27 12:20:00,39.33,39.33,39.24,39.27,31356.75008416564,25.3617,25.3617,25.3036,25.323,31356.7501
2016-01-27 12:25:00,39.27,39.32,39.2,39.2,27298.84412523847,25.323,25.3552,25.2779,25.2779,27298.8441
2016-01-27 12:30:00,39.2,39.22,39.13,39.13,37221.41173830097,25.2779,25.2908,25.2327,25.2327,37221.4117
2016-01-27 12:35:00,39.14,39.21,39.12,39.18,48903.60228930535,25.2392,25.2843,25.2263,25.265,48903.6023
2016-01-27 12:40:00,39.19,39.2,39.08,39.16,102882.95365278868,25.2714,25.2779,25.2005,25.2521,102882.9537
2016-01-27 12:45:00,39.16,39.22,39.14,39.19,38467.0631803389,25.2521,25.2908,25.2392,25.2714,38467.0632
2016-01-27 12:50:00,39.19,39.2,39.13,39.15,31869.59937156324,25.2714,25.2779,25.2327,25.2456,31869.5994
2016-01-27 12:55:00,39.15,39.16,39.07,39.07,32695.544832229825,25.2456,25.2521,25.194,25.194,32695.5448
2016-01-27 13:00:00,39.07,39.15,39.04,39.13,44410.27942991808,25.194,25.2456,25.1747,25.2327,44410.2794
2016-01-27 13:05:00,39.12,39.2,39.1,39.19,32221.972842554143,25.2263,25.2779,25.2134,25.2714,32221.9728
2016-01-27 13:10:00,39.19,39.24,39.16,39.16,41655.257546852205,25.2714,25.3036,25.2521,25.2521,41655.2575
2016-01-27 13:15:00,39.16,39.18,39.1,39.17,37381.88755470766,25.2521,25.265,25.2134,25.2585,37381.8876
2016-01-27 13:20:00,39.16,39.17,39.11,39.13,34026.48412074964,25.2521,25.2585,25.2198,25.2327,34026.4841
2016-01-27 13:25:00,39.15,39.21,39.15,39.15,30553.24879362585,25.2456,25.2843,25.2456,25.2456,30553.2488
2016-01-27 13:30:00,39.14,39.2,39.14,39.19,33019.86309056223,25.2392,25.2779,25.2392,25.2714,33019.8631
2016-01-27 13:35:00,39.18,39.21,39.15,39.21,41326.45045449444,25.265,25.2843,25.2456,25.2843,41326.4505
2016-01-27 13:40:00,39.2,39.22,39.16,39.17,71576.70295140837,25.2779,25.2908,25.2521,25.2585,71576.703
2016-01-27 13:45:00,39.18,39.24,39.15,39.21,47807.20457861071,25.265,25.3036,25.2456,25.2843,47807.2046
2016-01-27 13:50:00,39.21,39.24,39.1,39.18,69360.34115138592,25.2843,25.3036,25.2134,25.265,69360.3412
2016-01-27 13:55:00,39.18,39.31,39.17,39.3,24799.685781618224,25.265,25.3488,25.2585,25.3423,24799.6858
2016-01-27 14:00:00,39.28,39.43,38.99,39.16,98462.57434631354,25.3294,25.4262,25.1424,25.2521,98462.5743
2016-01-27 14:05:00,39.14,39.14,38.75,38.77,81904.38783525978,25.2392,25.2392,24.9877,25.0006,81904.3878
2016-01-27 14:10:00,38.75,38.84,38.62,38.71,66563.79755358545,24.9877,25.0457,24.9038,24.9619,66563.7976
2016-01-27 14:15:00,38.69,38.91,38.68,38.89,48329.031534059024,24.949,25.0909,24.9425,25.078,48329.0315
2016-01-27 14:20:00,38.89,38.97,38.86,38.89,105870.27269666705,25.078,25.1295,25.0586,25.078,105870.2727
2016-01-27 14:25:00,38.88,38.94,38.83,38.9,60464.59432162496,25.0715,25.1102,25.0393,25.0844,60464.5943
2016-01-27 14:30:00,38.89,38.92,38.82,38.9,53242.06037481764,25.078,25.0973,25.0328,25.0844,53242.0604
2016-01-27 14:35:00,38.89,38.9,38.67,38.69,54733.475479744135,25.078,25.0844,24.9361,24.949,54733.4755
2016-01-27 14:40:00,38.68,38.7,38.6,38.7,42110.87420042644,24.9425,24.9554,24.8909,24.9554,42110.8742
2016-01-27 14:45:00,38.69,38.79,38.62,38.77,104033.21737178769,24.949,25.0135,24.9038,25.0006,104033.2174
2016-01-27 14:50:00,38.77,38.84,38.73,38.74,71287.17315677252,25.0006,25.0457,24.9748,24.9812,71287.1732
2016-01-27 14:55:00,38.74,38.75,38.59,38.66,82150.15149814835,24.9812,24.9877,24.8845,24.9296,82150.1515
2016-01-27 15:00:00,38.66,38.66,38.43,38.46,100779.93491190665,24.9296,24.9296,24.7813,24.8007,100779.9349
2016-01-27 15:05:00,38.46,38.54,38.38,38.51,45934.23858152844,24.8007,24.8523,24.7491,24.8329,45934.2386
2016-01-27 15:10:00,38.51,38.52,38.32,38.33,122502.52496913924,24.8329,24.8394,24.7104,24.7168,122502.525
2016-01-27 15:15:00,38.34,38.43,38.31,38.36,75762.54068005834,24.7233,24.7813,24.7039,24.7362,75762.5407
2016-01-27 15:20:00,38.36,38.5,38.3,38.47,72375.71540792279,24.7362,24.8265,24.6975,24.8071,72375.7154
2016-01-27 15:25:00,38.47,38.56,38.42,38.44,70209.85299068567,24.8071,24.8652,24.7749,24.7878,70209.853
2016-01-27 15:30:00,38.43,38.54,38.43,38.49,133109.63977106946,24.7813,24.8523,24.7813,24.82,133109.6398
2016-01-27 15:35:00,38.48,38.58,38.44,38.47,131615.98024913028,24.8136,24.8781,24.7878,24.8071,131615.9802
2016-01-27 15:40:00,38.46,38.51,38.41,38.51,101223.20727191112,24.8007,24.8329,24.7684,24.8329,101223.2073
2016-01-27 15:45:00,38.5,38.56,38.46,38.5,125145.32600157108,24.8265,24.8652,24.8007,24.8265,125145.326
2016-01-27 15:50:00,38.5,38.54,38.47,38.51,137890.24800807989,24.8265,24.8523,24.8071,24.8329,137890.248
2016-01-27 15:55:00,38.5,38.59,38.46,38.56,269117.9441140164,24.8265,24.8845,24.8007,24.8652,269117.9441
2016-01-28 09:30:00,38.99,39.24,38.95,39.19,124210.52631578948,25.1424,25.3036,25.1166,25.2714,124210.5263
2016-01-28 09:35:00,39.19,39.19,38.77,38.83,68618.56132869486,25.2714,25.2714,25.0006,25.0393,68618.5613
2016-01-28 09:40:00,38.83,38.95,38.77,38.91,35616.65357423409,25.0393,25.1166,25.0006,25.0909,35616.6536
2016-01-28 09:45:00,38.93,38.99,38.87,38.93,50044.888340253616,25.1037,25.1424,25.0651,25.1037,50044.8883
2016-01-28 09:50:00,38.94,39.06,38.94,38.99,80232.29716081248,25.1102,25.1876,25.1102,25.1424,80232.2972
2016-01-28 09:55:00,38.99,39.12,38.97,39.05,133435.0802379082,25.1424,25.2263,25.1295,25.1811,133435.0802
2016-01-28 10:00:00,39.05,39.06,38.87,39.01,167717.42789810346,25.1811,25.1876,25.0651,25.1553,167717.4279
2016-01-28 10:05:00,39.0,39.07,38.87,38.91,121228.81831444282,25.1489,25.194,25.0651,25.0909,121228.8183
2016-01-28 10:10:00,38.89,39.06,38.87,38.99,67983.39131410616,25.078,25.1876,25.0651,25.1424,67983.3913
2016-01-28 10:15:00,38.99,39.01,38.85,38.88,44353.04679609471,25.1424,25.1553,25.0522,25.0715,44353.0468
2016-01-28 10:20:00,38.87,38.87,38.79,38.86,83908.65222758388,25.0651,25.0651,25.0135,25.0586,83908.6522
2016-01-28 10:25:00,38.86,38.9,38.63,38.63,71491.41510492649,25.0586,25.0844,24.9103,24.9103,71491.4151
2016-01-28 10:30:00,38.62,38.7,38.52,38.6,40469.08315565032,24.9038,24.9554,24.8394,24.8909,40469.0832
2016-01-28 10:35:00,38.6,38.75,38.6,38.75,71617.10245763662,24.8909,24.9877,24.8909,24.9877,71617.1025
2016-01-28 10:40:00,38.75,38.82,38.73,38.75,72697.7892492425,24.9877,25.0328,24.9748,24.9877,72697.7892
2016-01-28 10:45:00,38.74,38.76,38.65,38.75,74749.1863988329,24.9812,24.9941,24.9232,24.9877,74749.1864
2016-01-28 10:50:00,38.75,38.79,38.68,38.68,78060.82370104366,24.9877,25.0135,24.9425,24.9425,78060.8237
2016-01-28 10:55:00,38.69,38.8,38.67,38.75,64479.85635731118,24.949,25.0199,24.9361,24.9877,64479.8564
2016-01-28 11:00:00,38.75,38.88,38.75,38.86,59270.564470878686,24.9877,25.0715,24.9877,25.0586,59270.5645
2016-01-28 11:05:00,38.85,38.95,38.85,38.95,45251.93580967344,25.0522,25.1166,25.0522,25.1166,45251.9358
2016-01-28 11:10:00,38.95,38.99,38.84,38.86,80876.44484345191,25.1166,25.1424,25.0457,25.0586,80876.4448
2016-01-28 11:15:00,38.86,38.89,38.82,38.83,41642.91325328246,25.0586,25.078,25.0328,25.0393,41642.9133
2016-01-28 11:20:00,38.83,38.86,38.78,38.83,63763.88733026596,25.0393,25.0586,25.007,25.0393,63763.8873
2016-01-28 11:25:00,38.84,38.86,38.72,38.73,46628.8856469532,25.0457,25.0586,24.9683,24.9748,46628.8856
2016-01-28 11:30:00,38.73,38.75,38.62,38.66,51654.13533834586,24.9748,24.9877,24.9038,24.9296,51654.1353
2016-01-28 11:35:00,38.66,38.7,38.63,38.66,54814.274492200646,24.9296,24.9554,24.9103,24.9296,54814.2745
2016-01-28 11:40:00,38.66,38.69,38.55,38.58,94495.56727639996,24.9296,24.949,24.8587,24.8781,94495.5673
2016-01-28 11:45:00,38.58,38.59,38.48,38.53,43993.94007406576,24.8781,24.8845,24.8136,24.8458,43993.9401
2016-01-28 11:50:00,38.53,38.64,38.53,38.6,31115.47525530244,24.8458,24.9167,24.8458,24.8909,31115.4753
2016-01-28 11:55:00,38.6,38.62,38.53,38.53,42189.42879587027,24.8909,24.9038,24.8458,24.8458,42189.4288
2016-01-28 12:00:00,38.53,38.68,38.52,38.68,50777.69049489395,24.8458,24.9425,24.8394,24.9425,50777.6905
2016-01-28 12:05:00,38.68,38.71,38.65,38.67,23980.473571989674,24.9425,24.9619,24.9232,24.9361,23980.4736
2016-01-28 12:10:00,38.67,38.76,38.62,38.73,38324.542700033664,24.9361,24.9941,24.9038,24.9748,38324.5427
2016-01-28 12:15:00,38.74,38.75,38.68,38.74,28860.958366064413,24.9812,24.9877,24.9425,24.9812,28860.9584
2016-01-28 12:20:00,38.74,38.88,38.74,38.86,37839.748625294575,24.9812,25.0715,24.9812,25.0586,37839.7486
2016-01-28 12:25:00,38.85,38.89,38.8,38.88,35357.42340926944,25.0522,25.078,25.0199,25.0715,35357.4234
2016-01-28 12:30:00,38.89,39.04,38.86,39.02,133782.96487487375,25.078,25.1747,25.0586,25.1618,133782.9649
2016-01-28 12:35:00,39.03,39.03,38.94,38.94,44800.807990124566,25.1682,25.1682,25.1102,25.1102,44800.808
2016-01-28 12:40:00,38.94,39.01,38.93,38.97,31593.53607900348,25.1102,25.1553,25.1037,25.1295,31593.5361
2016-01-28 12:45:00,38.97,39.01,38.94,38.94,22545.168892380203,25.1295,25.1553,25.1102,25.1102,22545.1689
2016-01-28 12:50:00,38.94,38.98,38.87,38.87,44124.11626080125,25.1102,25.136,25.0651,25.0651,44124.1163
2016-01-28 12:55:00,38.87,38.92,38.85,38.91,25523.510268207832,25.0651,25.0973,25.0522,25.0909,25523.5103
2016-01-28 13:00:00,38.91,38.95,38.82,38.85,49218.94287958703,25.0909,25.1166,25.0328,25.0522,49218.9429
2016-01-28 13:05:00,38.84,38.87,38.82,38.87,24176.86006059925,25.0457,25.0651,25.0328,25.0651,24176.8601
2016-01-28 13:10:00,38.87,38.92,38.87,38.91,72631.57894736841,25.0651,25.0973,25.0651,25.0909,72631.5789
2016-01-28 13:15:00,38.91,38.91,38.75,38.76,72006.50880933677,25.0909,25.0909,24.9877,24.9941,72006.5088
2016-01-28 13:20:00,38.75,38.76,38.66,38.72,31174.95230613848,24.9877,24.9941,24.9296,24.9683,31174.9523
2016-01-28 13:25:00,38.72,38.83,38.71,38.83,51254.62911008865,24.9683,25.0393,24.9619,25.0393,51254.6291
2016-01-28 13:30:00,38.82,38.92,38.8,38.89,34510.155986982376,25.0328,25.0973,25.0199,25.078,34510.156
2016-01-28 13:35:00,38.88,38.92,38.85,38.89,25193.58096734373,25.0715,25.0973,25.0522,25.078,25193.581
2016-01-28 13:40:00,38.89,38.94,38.86,38.89,35098.19324430479,25.078,25.1102,25.0586,25.078,35098.1932
2016-01-28 13:45:00,38.88,38.91,38.84,38.88,23176.972281449893,25.0715,25.0909,25.0457,25.0715,23176.9723
2016-01-28 13:50:00,38.88,38.89,38.83,38.89,23597.800471327573,25.0715,25.078,25.0393,25.078,23597.8005
2016-01-28 13:55:00,38.89,38.91,38.75,38.76,55877.00594770508,25.078,25.0909,24.9877,24.9941,55877.0059
2016-01-28 14:00:00,38.75,38.91,38.75,38.91,44160.02693300415,24.9877,25.0909,24.9877,25.0909,44160.0269
2016-01-28 14:05:00,38.91,38.96,38.87,38.92,35479.744136460555,25.0909,25.1231,25.0651,25.0973,35479.7441
2016-01-28 14:10:00,38.93,38.96,38.91,38.94,25090.33778476041,25.1037,25.1231,25.0909,25.1102,25090.3378
2016-01-28 14:15:00,38.93,39.0,38.9,38.91,81564.35865783862,25.1037,25.1489,25.0844,25.0909,81564.3587
2016-01-28 14:20:00,38.92,38.96,38.89,38.92,43483.33520368084,25.0973,25.1231,25.078,25.0973,43483.3352
2016-01-28 14:25:00,38.92,39.02,38.89,39.01,44459.65660419706,25.0973,25.1618,25.078,25.1553,44459.6566
2016-01-28 14:30:00,39.01,39.09,39.0,39.03,52159.12916619908,25.1553,25.2069,25.1489,25.1682,52159.1292
2016-01-28 14:35:00,39.03,39.04,39.0,39.01,31297.27303332959,25.1682,25.1747,25.1489,25.1553,31297.273
2016-01-28 14:40:00,39.01,39.05,38.91,38.92,59144.87711816855,25.1553,25.1811,25.0909,25.0973,59144.8771
2016-01-28 14:45:00,38.93,38.97,38.92,38.93,55749.07417798226,25.1037,25.1295,25.0973,25.1037,55749.0742
2016-01-28 14:50:00,38.94,38.97,38.91,38.94,61613.73583211761,25.1102,25.1295,25.0909,25.1102,61613.7358
2016-01-28 14:55:00,38.94,39.06,38.92,39.06,65873.63932218606,25.1102,25.1876,25.0973,25.1876,65873.6393
2016-01-28 15:00:00,39.05,39.09,39.0,39.05,91004.37661317473,25.1811,25.2069,25.1489,25.1811,91004.3766
2016-01-28 15:05:00,39.04,39.12,39.03,39.09,83442.93569745259,25.1747,25.2263,25.1682,25.2069,83442.9357
2016-01-28 15:10:00,39.1,39.17,39.09,39.15,86676.0184042195,25.2134,25.2585,25.2069,25.2456,86676.0184
2016-01-28 15:15:00,39.15,39.18,39.08,39.1,82592.3016496465,25.2456,25.265,25.2005,25.2134,82592.3016
2016-01-28 15:20:00,39.09,39.14,39.07,39.07,80824.82325216025,25.2069,25.2392,25.194,25.194,80824.8233
2016-01-28 15:25:00,39.07,39.1,39.04,39.06,100086.4100549882,25.194,25.2134,25.1747,25.1876,100086.4101
2016-01-28 15:30:00,39.06,39.09,39.02,39.06,79685.78161822466,25.1876,25.2069,25.1618,25.1876,79685.7816
2016-01-28 15:35:00,39.06,39.13,39.05,39.07,96374.14431601392,25.1876,25.2327,25.1811,25.194,96374.1443
2016-01-28 15:40:00,39.07,39.1,38.98,38.99,101516.10369206598,25.194,25.2134,25.136,25.1424,101516.1037
2016-01-28 15:45:00,38.99,39.07,38.96,39.05,131124.45292335315,25.1424,25.194,25.1231,25.1811,131124.4529
2016-01-28 15:50:00,39.05,39.09,38.99,39.01,169310.96397710693,25.1811,25.2069,25.1424,25.1553,169310.964
2016-01-28 15:55:00,39.01,39.05,39.0,39.01,282237.6837616429,25.1553,25.1811,25.1489,25.1553,282237.6838
2016-01-29 09:30:00,39.38,39.4,39.01,39.16,206630.00785545952,25.3939,25.4068,25.1553,25.2521,206630.0079
2016-01-29 09:35:00,39.16,39.24,39.08,39.08,59663.33744809785,25.2521,25.3036,25.2005,25.2005,59663.3374
2016-01-29 09:40:00,39.11,39.23,38.92,39.0,68345.86466165414,25.2198,25.2972,25.0973,25.1489,68345.8647
2016-01-29 09:45:00,39.02,39.07,38.79,38.83,182182.6955448322,25.1618,25.194,25.0135,25.0393,182182.6955
2016-01-29 09:50:00,38.85,39.01,38.84,38.99,70150.37593984962,25.0522,25.1553,25.0457,25.1424,70150.3759
2016-01-29 09:55:00,38.99,39.0,38.93,38.99,62628.212321849394,25.1424,25.1489,25.1037,25.1424,62628.2123
2016-01-29 10:00:00,39.0,39.09,38.97,39.07,137236.0004488834,25.1489,25.2069,25.1295,25.194,137236.0004
2016-01-29 10:05:00,39.07,39.12,39.03,39.08,79281.78655594209,25.194,25.2263,25.1682,25.2005,79281.7866
2016-01-29 10:10:00,39.08,39.12,39.0,39.02,134806.41903265627,25.2005,25.2263,25.1489,25.1618,134806.419
2016-01-29 10:15:00,39.0,39.02,38.88,38.91,145705.30804623498,25.1489,25.1618,25.0715,25.0909,145705.308
2016-01-29 10:20:00,38.9,38.98,38.85,38.86,59970.82257883514,25.0844,25.136,25.0522,25.0586,59970.8226
2016-01-29 10:25:00,38.86,38.87,38.71,38.71,51455.5044327236,25.0586,25.0651,24.9619,24.9619,51455.5044
2016-01-29 10:30:00,38.71,38.72,38.66,38.66,64680.73167994613,24.9619,24.9683,24.9296,24.9296,64680.7317
2016-01-29 10:35:00,38.66,38.75,38.64,38.75,85351.81236673774,24.9296,24.9877,24.9167,24.9877,85351.8124
2016-01-29 10:40:00,38.75,38.86,38.75,38.83,72370.10436539109,24.9877,25.0586,24.9877,25.0393,72370.1044
2016-01-29 10:45:00,38.83,38.93,38.83,38.91,45372.01211985187,25.0393,25.1037,25.0393,25.0909,45372.0121
2016-01-29 10:50:00,38.91,38.96,38.89,38.9,41923.46537986758,25.0909,25.1231,25.078,25.0844,41923.4654
2016-01-29 10:55:00,38.9,38.96,38.88,38.9,50172.820109976434,25.0844,25.1231,25.0715,25.0844,50172.8201
2016-01-29 11:00:00,38.9,39.07,38.9,39.07,74770.50836045337,25.0844,25.194,25.0844,25.194,74770.5084
2016-01-29 11:05:00,39.07,39.13,39.05,39.11,70447.76119402985,25.194,25.2327,25.1811,25.2198,70447.7612
2016-01-29 11:10:00,39.11,39.12,39.05,39.07,37063.18033890697,25.2198,25.2263,25.1811,25.194,37063.1803
2016-01-29 11:15:00,39.07,39.07,38.95,38.95,52521.60251374705,25.194,25.194,25.1166,25.1166,52521.6025
2016-01-29 11:20:00,38.95,39.02,38.94,39.02,94881.60700258108,25.1166,25.1618,25.1102,25.1618,94881.607
2016-01-29 11:25:00,39.02,39.02,38.94,39.0,55147.57041858377,25.1618,25.1618,25.1102,25.1489,55147.5704
2016-01-29 11:30:00,39.01,39.06,38.98,38.99,47534.50791156997,25.1553,25.1876,25.136,25.1424,47534.5079
2016-01-29 11:35:00,38.99,39.01,38.94,38.94,53249.91583436202,25.1424,25.1553,25.1102,25.1102,53249.9158
2016-01-29 11:40:00,38.94,38.97,38.9,38.94,67466.05319268319,25.1102,25.1295,25.0844,25.1102,67466.0532
2016-01-29 11:45:00,38.94,39.01,38.94,38.98,40694.64706542475,25.1102,25.1553,25.1102,25.136,40694.6471
2016-01-29 11:50:00,38.98,39.12,38.98,39.07,80415.21714734597,25.136,25.2263,25.136,25.194,80415.2171
2016-01-29 11:55:00,39.07,39.09,39.05,39.07,39596.00493771743,25.194,25.2069,25.1811,25.194,39596.0049
2016-01-29 12:00:00,39.08,39.09,39.03,39.07,36343.84468634272,25.2005,25.2069,25.1682,25.194,36343.8447
2016-01-29 12:05:00,39.07,39.09,39.0,39.08,28838.514195937605,25.194,25.2069,25.1489,25.2005,28838.5142
2016-01-29 12:10:00,39.09,39.2,39.07,39.2,30381.55089215576,25.2069,25.2779,25.194,25.2779,30381.5509
2016-01-29 12:15:00,39.2,39.26,39.18,39.25,45378.74537088991,25.2779,25.3165,25.265,25.3101,45378.7454
2016-01-29 12:20:00,39.25,39.28,39.21,39.26,31011.10986421277,25.3101,25.3294,25.2843,25.3165,31011.1099
2016-01-29 12:25:00,39.26,39.32,39.25,39.31,34925.37313432836,25.3165,25.3552,25.3101,25.3488,34925.3731
2016-01-29 12:30:00,39.32,39.32,39.28,39.31,31094.153293681964,25.3552,25.3552,25.3294,25.3488,31094.1533
2016-01-29 12:35:00,39.3,39.32,39.27,39.31,44404.66838738637,25.3423,25.3552,25.323,25.3488,44404.6684
2016-01-29 12:40:00,39.32,39.34,39.26,39.28,66963.30378184267,25.3552,25.3681,25.3165,25.3294,66963.3038
2016-01-29 12:45:00,39.28,39.32,39.26,39.29,30396.13960273819,25.3294,25.3552,25.3165,25.3359,30396.1396
2016-01-29 12:50:00,39.28,39.32,39.27,39.32,32524.969139266075,25.3294,25.3552,25.323,25.3552,32524.9691
2016-01-29 12:55:00,39.32,39.33,39.29,39.31,33474.357535630115,25.3552,25.3617,25.3359,25.3488,33474.3575
2016-01-29 13:00:00,39.31,39.32,39.24,39.24,56321.40051621591,25.3488,25.3552,25.3036,25.3036,56321.4005
2016-01-29 13:05:00,39.24,39.27,39.21,39.24,62265.73897430142,25.3036,25.323,25.2843,25.3036,62265.739
2016-01-29 13:10:00,39.24,39.31,39.23,39.27,36428.01032431825,25.3036,25.3488,25.2972,25.323,36428.0103
2016-01-29 13:15:00,39.27,39.32,39.24,39.32,43637.07776904949,25.323,25.3552,25.3036,25.3552,43637.0778
2016-01-29 13:20:00,39.31,39.32,39.25,39.28,62094.04107283133,25.3488,25.3552,25.3101,25.3294,62094.0411
2016-01-29 13:25:00,39.27,39.29,39.25,39.26,28075.41241162608,25.323,25.3359,25.3101,25.3165,28075.4124
2016-01-29 13:30:00,39.27,39.3,39.26,39.29,28462.574346313544,25.323,25.3423,25.3165,25.3359,28462.5743
2016-01-29 13:35:00,39.3,39.33,39.3,39.32,31897.654584221746,25.3423,25.3617,25.3423,25.3552,31897.6546
2016-01-29 13:40:00,39.33,39.4,39.32,39.38,71672.0906744473,25.3617,25.4068,25.3552,25.3939,71672.0907
2016-01-29 13:45:00,39.38,39.4,39.37,39.4,25714.28571428572,25.3939,25.4068,25.3875,25.4068,25714.2857
2016-01-29 13:50:00,39.4,39.4,39.29,39.31,40832.67871170463,25.4068,25.4068,25.3359,25.3488,40832.6787
2016-01-29 13:55:00,39.32,39.34,39.3,39.3,23453.03557400965,25.3552,25.3681,25.3423,25.3423,23453.0356
2016-01-29 14:00:00,39.3,39.32,39.27,39.31,34066.88362697789,25.3423,25.3552,25.323,25.3488,34066.8836
2016-01-29 14:05:00,39.31,39.32,39.28,39.29,38897.99124677365,25.3488,25.3552,25.3294,25.3359,38897.9912
2016-01-29 14:10:00,39.29,39.33,39.28,39.33,62346.53798675794,25.3359,25.3617,25.3294,25.3617,62346.538
2016-01-29 14:15:00,39.34,39.45,39.33,39.42,42275.83885085849,25.3681,25.4391,25.3617,25.4197,42275.8389
2016-01-29 14:20:00,39.43,39.48,39.43,39.46,34947.817304455166,25.4262,25.4584,25.4262,25.4455,34947.8173
2016-01-29 14:25:00,39.47,39.55,39.47,39.54,46195.713163505774,25.452,25.5036,25.452,25.4971,46195.7132
2016-01-29 14:30:00,39.53,39.54,39.49,39.54,36075.63685332735,25.4907,25.4971,25.4649,25.4971,36075.6369
2016-01-29 14:35:00,39.54,39.56,39.53,39.56,58489.50735046571,25.4971,25.51,25.4907,25.51,58489.5074
2016-01-29 14:40:00,39.57,39.64,39.56,39.6,62140.05162159129,25.5164,25.5616,25.51,25.5358,62140.0516
2016-01-29 14:45:00,39.59,39.6,39.51,39.53,135863.539445629,25.5293,25.5358,25.4778,25.4907,135863.5394
2016-01-29 14:50:00,39.54,39.56,39.48,39.49,56248.456963303775,25.4971,25.51,25.4584,25.4649,56248.457
2016-01-29 14:55:00,39.49,39.49,39.43,39.48,56003.81550892156,25.4649,25.4649,25.4262,25.4584,56003.8155
2016-01-29 15:00:00,39.48,39.54,39.43,39.54,112440.80350129052,25.4584,25.4971,25.4262,25.4971,112440.8035
2016-01-29 15:05:00,39.54,39.56,39.52,39.56,82457.63662888564,25.4971,25.51,25.4842,25.51,82457.6366
2016-01-29 15:10:00,39.56,39.56,39.52,39.55,51657.50196386488,25.51,25.51,25.4842,25.5036,51657.502
2016-01-29 15:15:00,39.55,39.56,39.49,39.56,55527.99910223319,25.5036,25.51,25.4649,25.51,55527.9991
2016-01-29 15:20:00,39.56,39.6,39.56,39.6,63093.92885198069,25.51,25.5358,25.51,25.5358,63093.9289
2016-01-29 15:25:00,39.6,39.67,39.58,39.65,89358.09673437325,25.5358,25.5809,25.5229,25.568,89358.0967
2016-01-29 15:30:00,39.65,39.68,39.63,39.65,93395.80294018627,25.568,25.5874,25.5551,25.568,93395.8029
2016-01-29 15:35:00,39.66,39.73,39.65,39.66,203161.2613623611,25.5745,25.6196,25.568,25.5745,203161.2614
2016-01-29 15:40:00,39.65,39.69,39.65,39.68,172476.7141734934,25.568,25.5938,25.568,25.5874,172476.7142
2016-01-29 15:45:00,39.67,39.81,39.67,39.8,267484.0085287846,25.5809,25.6712,25.5809,25.6648,267484.0085
2016-01-29 15:50:00,39.8,39.86,39.8,39.83,374782.8526540231,25.6648,25.7035,25.6648,25.6841,374782.8527
2016-01-29 15:55:00,39.83,39.84,39.72,39.8,540464.594321625,25.6841,25.6906,25.6132,25.6648,540464.5943
2016-02-01 09:30:00,39.48,39.56,39.4,39.4,95377.62316238356,25.4584,25.51,25.4068,25.4068,95377.6232
2016-02-01 09:35:00,39.39,39.4,39.23,39.26,100152.6203568623,25.4004,25.4068,25.2972,25.3165,100152.6204
2016-02-01 09:40:00,39.25,39.34,39.16,39.21,101447.6489731792,25.3101,25.3681,25.2521,25.2843,101447.649
2016-02-01 09:45:00,39.22,39.23,39.1,39.15,109593.76052070476,25.2908,25.2972,25.2134,25.2456,109593.7605
2016-02-01 09:50:00,39.15,39.25,39.15,39.23,123749.29861968353,25.2456,25.3101,25.2456,25.2972,123749.2986
2016-02-01 09:55:00,39.22,39.28,39.13,39.24,40322.07384131972,25.2908,25.3294,25.2327,25.3036,40322.0738
2016-02-01 10:00:00,39.23,39.24,39.07,39.15,43365.50331051509,25.2972,25.3036,25.194,25.2456,43365.5033
2016-02-01 10:05:00,39.13,39.19,39.1,39.16,46442.59903490068,25.2327,25.2714,25.2134,25.2521,46442.599
2016-02-01 10:10:00,39.16,39.24,39.08,39.21,62558.63539445629,25.2521,25.3036,25.2005,25.2843,62558.6354
2016-02-01 10:15:00,39.21,39.26,39.14,39.14,115706.43025474132,25.2843,25.3165,25.2392,25.2392,115706.4303
2016-02-01 10:20:00,39.13,39.26,39.12,39.13,54907.41779822691,25.2327,25.3165,25.2263,25.2327,54907.4178
2016-02-01 10:25:00,39.13,39.22,39.05,39.1,43968.129278419925,25.2327,25.2908,25.1811,25.2134,43968.1293
2016-02-01 10:30:00,39.11,39.2,39.1,39.15,53088.31780944899,25.2198,25.2779,25.2134,25.2456,53088.3178
2016-02-01 10:35:00,39.14,39.32,39.14,39.29,102558.63539445629,25.2392,25.3552,25.2392,25.3359,102558.6354
2016-02-01 10:40:00,39.3,39.37,39.29,39.37,63734.709909101104,25.3423,25.3875,25.3359,25.3875,63734.7099
2016-02-01 10:45:00,39.38,39.42,39.33,39.38,56364.04443945685,25.3939,25.4197,25.3617,25.3939,56364.0444
2016-02-01 10:50:00,39.37,39.41,39.34,39.39,97951.96947592862,25.3875,25.4133,25.3681,25.4004,97951.9695
2016-02-01 10:55:00,39.38,39.42,39.32,39.39,46754.57299966334,25.3939,25.4197,25.3552,25.4004,46754.573
2016-02-01 11:00:00,39.39,39.45,39.34,39.45,87661.31747278644,25.4004,25.4391,25.3681,25.4391,87661.3175
2016-02-01 11:05:00,39.45,39.5,39.42,39.43,75789.47368421052,25.4391,25.4713,25.4197,25.4262,75789.4737
2016-02-01 11:10:00,39.43,39.47,39.4,39.44,90992.03231960496,25.4262,25.452,25.4068,25.4326,90992.0323
2016-02-01 11:15:00,39.44,39.49,39.41,39.46,53394.680731679946,25.4326,25.4649,25.4133,25.4455,53394.6807
2016-02-01 11:20:00,39.46,39.47,39.4,39.44,66040.84838963079,25.4455,25.452,25.4068,25.4326,66040.8484
2016-02-01 11:25:00,39.43,39.48,39.41,39.47,42878.46481876332,25.4262,25.4584,25.4133,25.452,42878.4648
2016-02-01 11:30:00,39.48,39.49,39.43,39.49,64190.32656267534,25.4584,25.4649,25.4262,25.4649,64190.3266
2016-02-01 11:35:00,39.49,39.57,39.49,39.51,82808.8878913702,25.4649,25.5164,25.4649,25.4778,82808.8879
2016-02-01 11:40:00,39.51,39.52,39.42,39.45,76193.46874649309,25.4778,25.4842,25.4197,25.4391,76193.4687
2016-02-01 11:45:00,39.45,39.48,39.42,39.43,55856.80619459095,25.4391,25.4584,25.4197,25.4262,55856.8062
2016-02-01 11:50:00,39.43,39.46,39.41,39.46,62757.26630007856,25.4262,25.4455,25.4133,25.4455,62757.2663
2016-02-01 11:55:00,39.46,39.48,39.41,39.45,71209.74076983503,25.4455,25.4584,25.4133,25.4391,71209.7408
2016-02-01 12:00:00,39.46,39.48,39.42,39.43,51035.79845135226,25.4455,25.4584,25.4197,25.4262,51035.7985
2016-02-01 12:05:00,39.42,39.43,39.33,39.35,80696.89148243744,25.4197,25.4262,25.3617,25.3746,80696.8915
2016-02-01 12:10:00,39.35,39.41,39.32,39.4,39440.0179553361,25.3746,25.4133,25.3552,25.4068,39440.018
2016-02-01 12:15:00,39.4,39.4,39.32,39.36,34126.36067781394,25.4068,25.4068,25.3552,25.381,34126.3607
2016-02-01 12:20:00,39.35,39.36,39.23,39.24,49352.48569184154,25.3746,25.381,25.2972,25.3036,49352.4857
2016-02-01 12:25:00,39.24,39.24,39.2,39.21,59096.62215239591,25.3036,25.3036,25.2779,25.2843,59096.6222
2016-02-01 12:30:00,39.21,39.27,39.2,39.22,38569.18415441589,25.2843,25.323,25.2779,25.2908,38569.1842
2016-02-01 12:35:00,39.21,39.22,39.16,39.2,29581.416227135,25.2843,25.2908,25.2521,25.2779,29581.4162
2016-02-01 12:40:00,39.21,39.24,39.19,39.21,31008.86544720009,25.2843,25.3036,25.2714,25.2843,31008.8654
2016-02-01 12:45:00,39.2,39.22,39.15,39.2,26812.92784199304,25.2779,25.2908,25.2456,25.2779,26812.9278
2016-02-01 12:50:00,39.19,39.19,39.11,39.11,35231.736056559304,25.2714,25.2714,25.2198,25.2198,35231.7361
2016-02-01 12:55:00,39.12,39.15,39.09,39.12,32750.53304904051,25.2263,25.2456,25.2069,25.2263,32750.533
2016-02-01 13:00:00,39.13,39.2,39.08,39.2,52085.06340478061,25.2327,25.2779,25.2005,25.2779,52085.0634
2016-02-01 13:05:00,39.2,39.24,39.14,39.15,116099.20323196048,25.2779,25.3036,25.2392,25.2456,116099.2032
2016-02-01 13:10:00,39.15,39.19,39.12,39.19,57209.06744473123,25.2456,25.2714,25.2263,25.2714,57209.0674
2016-02-01 13:15:00,39.18,39.24,39.18,39.19,37096.84659409718,25.265,25.3036,25.265,25.2714,37096.8466
2016-02-01 13:20:00,39.19,39.27,39.19,39.25,36989.11457748849,25.2714,25.323,25.2714,25.3101,36989.1146
2016-02-01 13:25:00,39.26,39.31,39.25,39.27,38615.19470317585,25.3165,25.3488,25.3101,25.323,38615.1947
2016-02-01 13:30:00,39.28,39.29,39.21,39.22,43224.10503871619,25.3294,25.3359,25.2843,25.2908,43224.105
2016-02-01 13:35:00,39.22,39.24,39.15,39.16,43825.608798114685,25.2908,25.3036,25.2456,25.2521,43825.6088
2016-02-01 13:40:00,39.16,39.18,39.12,39.13,43849.17517674784,25.2521,25.265,25.2263,25.2327,43849.1752
2016-02-01 13:45:00,39.12,39.19,39.12,39.17,58645.49433284704,25.2263,25.2714,25.2263,25.2585,58645.4943
2016-02-01 13:50:00,39.18,39.18,39.1,39.1,61810.12232072719,25.265,25.265,25.2134,25.2134,61810.1223
2016-02-01 13:55:00,39.11,39.23,39.1,39.23,58956.34608910336,25.2198,25.2972,25.2134,25.2972,58956.3461
2016-02-01 14:00:00,39.23,39.27,39.21,39.24,41164.85242958141,25.2972,25.323,25.2843,25.3036,41164.8524
2016-02-01 14:05:00,39.24,39.24,39.12,39.13,39809.22455392212,25.3036,25.3036,25.2263,25.2327,39809.2246
2016-02-01 14:10:00,39.14,39.15,39.11,39.12,43552.91213107395,25.2392,25.2456,25.2198,25.2263,43552.9121
2016-02-01 14:15:00,39.11,39.21,39.11,39.21,35387.72303894063,25.2198,25.2843,25.2198,25.2843,35387.723
2016-02-01 14:20:00,39.2,39.24,39.19,39.22,45286.72427336999,25.2779,25.3036,25.2714,25.2908,45286.7243
2016-02-01 14:25:00,39.22,39.27,39.21,39.26,32916.6199079789,25.2908,25.323,25.2843,25.3165,32916.6199
2016-02-01 14:30:00,39.27,39.3,39.24,39.25,45428.12254516889,25.323,25.3423,25.3036,25.3101,45428.1225
2016-02-01 14:35:00,39.24,39.3,39.24,39.28,60324.3182583324,25.3036,25.3423,25.3036,25.3294,60324.3183
2016-02-01 14:40:00,39.29,39.35,39.27,39.35,42897.54236337111,25.3359,25.3746,25.323,25.3746,42897.5424
2016-02-01 14:45:00,39.35,39.36,39.3,39.32,40205.364156660304,25.3746,25.381,25.3423,25.3552,40205.3642
2016-02-01 14:50:00,39.32,39.33,39.26,39.29,35357.42340926944,25.3552,25.3617,25.3165,25.3359,35357.4234
2016-02-01 14:55:00,39.29,39.4,39.26,39.38,32770.73280215464,25.3359,25.4068,25.3165,25.3939,32770.7328
2016-02-01 15:00:00,39.38,39.41,39.36,39.36,63491.19066322522,25.3939,25.4133,25.381,25.381,63491.1907
2016-02-01 15:05:00,39.36,39.4,39.34,39.37,50870.833800920205,25.381,25.4068,25.3681,25.3875,50870.8338
2016-02-01 15:10:00,39.38,39.4,39.33,39.36,46129.50286163169,25.3939,25.4068,25.3617,25.381,46129.5029
2016-02-01 15:15:00,39.37,39.48,39.34,39.47,81482.43743687577,25.3875,25.4584,25.3681,25.452,81482.4374
2016-02-01 15:20:00,39.47,39.55,39.46,39.53,53588.822803276846,25.452,25.5036,25.4455,25.4907,53588.8228
2016-02-01 15:25:00,39.54,39.57,39.51,39.54,55271.013354281225,25.4971,25.5164,25.4778,25.4971,55271.0134
2016-02-01 15:30:00,39.54,39.55,39.52,39.55,62863.8761081809,25.4971,25.5036,25.4842,25.5036,62863.8761
2016-02-01 15:35:00,39.56,39.62,39.51,39.52,77564.80754124116,25.51,25.5487,25.4778,25.4842,77564.8075
2016-02-01 15:40:00,39.52,39.63,39.52,39.61,68830.65873639322,25.4842,25.5551,25.4842,25.5422,68830.6587
2016-02-01 15:45:00,39.6,39.61,39.51,39.51,106778.13937829647,25.5358,25.5422,25.4778,25.4778,106778.1394
2016-02-01 15:50:00,39.51,39.54,39.45,39.45,123720.12119851868,25.4778,25.4971,25.4391,25.4391,123720.1212
2016-02-01 15:55:00,39.45,39.53,39.41,39.45,508338.0092021097,25.4391,25.4907,25.4133,25.4391,508338.0092
2016-02-02 09:30:00,38.79,38.85,38.51,38.6,206630.00785545952,25.0135,25.0522,24.8329,24.8909,206630.0079
2016-02-02 09:35:00,38.58,38.58,38.34,38.42,114959.03938951856,24.8781,24.8781,24.7233,24.7749,114959.0394
2016-02-02 09:40:00,38.43,38.44,38.3,38.41,168001.3466502076,24.7813,24.7878,24.6975,24.7684,168001.3467
2016-02-02 09:45:00,38.41,38.57,38.4,38.43,193624.73347547973,24.7684,24.8716,24.762,24.7813,193624.7335
2016-02-02 09:50:00,38.42,38.47,38.4,38.4,149319.94164515767,24.7749,24.8071,24.762,24.762,149319.9416
2016-02-02 09:55:00,38.4,38.49,38.35,38.46,157728.64998316686,24.762,24.82,24.7297,24.8007,157728.65
2016-02-02 10:00:00,38.46,38.47,38.38,38.39,156672.65177870047,24.8007,24.8071,24.7491,24.7555,156672.6518
2016-02-02 10:05:00,38.38,38.44,38.34,38.39,203891.8190999888,24.7491,24.7878,24.7233,24.7555,203891.8191
2016-02-02 10:10:00,38.39,38.4,38.29,38.3,133133.2061497026,24.7555,24.762,24.691,24.6975,133133.2061
2016-02-02 10:15:00,38.3,38.34,38.26,38.27,140269.3300415217,24.6975,24.7233,24.6717,24.6782,140269.33
2016-02-02 10:20:00,38.27,38.28,38.17,38.23,182701.15587476152,24.6782,24.6846,24.6137,24.6524,182701.1559
2016-02-02 10:25:00,38.23,38.23,38.12,38.14,193970.3736954326,24.6524,24.6524,24.5814,24.5943,193970.3737
2016-02-02 10:30:00,38.13,38.15,38.08,38.09,213550.66771406127,24.5879,24.6008,24.5556,24.5621,213550.6677
2016-02-02 10:35:00,38.08,38.09,38.02,38.05,141049.26495342833,24.5556,24.5621,24.5169,24.5363,141049.265
2016-02-02 10:40:00,38.06,38.12,38.01,38.09,233770.620581304,24.5427,24.5814,24.5105,24.5621,233770.6206
2016-02-02 10:45:00,38.09,38.19,38.06,38.19,117854.337335877,24.5621,24.6266,24.5427,24.6266,117854.3373
2016-02-02 10:50:00,38.19,38.19,38.15,38.16,119258.22017730892,24.6266,24.6266,24.6008,24.6072,119258.2202
2016-02-02 10:55:00,38.17,38.2,38.11,38.12,62583.32398159578,24.6137,24.633,24.575,24.5814,62583.324
2016-02-02 11:00:00,38.13,38.16,38.09,38.09,101302.8840758613,24.5879,24.6072,24.5621,24.5621,101302.8841
2016-02-02 11:05:00,38.09,38.17,38.09,38.15,72821.23218493996,24.5621,24.6137,24.5621,24.6008,72821.2322
2016-02-02 11:10:00,38.15,38.28,38.14,38.28,61546.403321737176,24.6008,24.6846,24.5943,24.6846,61546.4033
2016-02-02 11:15:00,38.28,38.37,38.25,38.33,116766.91729323308,24.6846,24.7426,24.6653,24.7168,116766.9173
2016-02-02 11:20:00,38.32,38.33,38.23,38.25,78363.81999775558,24.7104,24.7168,24.6524,24.6653,78363.82
2016-02-02 11:25:00,38.25,38.31,38.22,38.28,74285.71428571428,24.6653,24.7039,24.6459,24.6846,74285.7143
2016-02-02 11:30:00,38.26,38.37,38.26,38.34,74730.10885422511,24.6717,24.7426,24.6717,24.7233,74730.1089
2016-02-02 11:35:00,38.34,38.45,38.3,38.45,120666.59185276624,24.7233,24.7942,24.6975,24.7942,120666.5919
2016-02-02 11:40:00,38.45,38.48,38.34,38.34,103364.38110200876,24.7942,24.8136,24.7233,24.7233,103364.3811
2016-02-02 11:45:00,38.34,38.37,38.28,38.3,45712.04129727304,24.7233,24.7426,24.6846,24.6975,45712.0413
2016-02-02 11:50:00,38.3,38.34,38.27,38.33,43132.08394119627,24.6975,24.7233,24.6782,24.7168,43132.0839
2016-02-02 11:55:00,38.32,38.33,38.25,38.25,33387.9474806419,24.7104,24.7168,24.6653,24.6653,33387.9475
2016-02-02 12:00:00,38.25,38.31,38.19,38.19,58490.62955897205,24.6653,24.7039,24.6266,24.6266,58490.6296
2016-02-02 12:05:00,38.19,38.25,38.17,38.2,77799.34911906632,24.6266,24.6653,24.6137,24.633,77799.3491
2016-02-02 12:10:00,38.19,38.25,38.17,38.19,48081.02345415778,24.6266,24.6653,24.6137,24.6266,48081.0235
2016-02-02 12:15:00,38.19,38.22,38.16,38.21,62426.21479070811,24.6266,24.6459,24.6072,24.6395,62426.2148
2016-02-02 12:20:00,38.21,38.29,38.21,38.29,78439.00796768039,24.6395,24.691,24.6395,24.691,78439.008
2016-02-02 12:25:00,38.28,38.33,38.27,38.31,181991.9200987544,24.6846,24.7168,24.6782,24.7039,181991.9201
2016-02-02 12:30:00,38.3,38.3,38.24,38.27,92087.30782179328,24.6975,24.6975,24.6588,24.6782,92087.3078
2016-02-02 12:35:00,38.27,38.34,38.24,38.34,60310.85175625631,24.6782,24.7233,24.6588,24.7233,60310.8518
2016-02-02 12:40:00,38.34,38.35,38.31,38.32,36764.6728762204,24.7233,24.7297,24.7039,24.7104,36764.6729
2016-02-02 12:45:00,38.33,38.37,38.31,38.33,60160.47581640669,24.7168,24.7426,24.7039,24.7168,60160.4758
2016-02-02 12:50:00,38.32,38.32,38.25,38.26,53486.70182919986,24.7104,24.7104,24.6653,24.6717,53486.7018
2016-02-02 12:55:00,38.26,38.29,38.22,38.28,68757.7151834811,24.6717,24.691,24.6459,24.6846,68757.7152
2016-02-02 13:00:00,38.28,38.3,38.25,38.28,60418.58377286499,24.6846,24.6975,24.6653,24.6846,60418.5838
2016-02-02 13:05:00,38.28,38.29,38.21,38.23,47728.64998316687,24.6846,24.691,24.6395,24.6524,47728.65
2016-02-02 13:10:00,38.23,38.3,38.23,38.28,57797.10470205364,24.6524,24.6975,24.6524,24.6846,57797.1047
2016-02-02 13:15:00,38.29,38.32,38.26,38.3,86188.97991246774,24.691,24.7104,24.6717,24.6975,86188.9799
2016-02-02 13:20:00,38.29,38.32,38.25,38.29,72941.30849511838,24.691,24.7104,24.6653,24.691,72941.3085
2016-02-02 13:25:00,38.3,38.37,38.3,38.34,72318.48277409942,24.6975,24.7426,24.6975,24.7233,72318.4828
2016-02-02 13:30:00,38.34,38.34,38.26,38.31,65100.43766131747,24.7233,24.7233,24.6717,24.7039,65100.4377
2016-02-02 13:35:00,38.3,38.3,38.15,38.15,101483.5596453821,24.6975,24.6975,24.6008,24.6008,101483.5596
2016-02-02 13:40:00,38.15,38.17,38.11,38.17,102667.48961957132,24.6008,24.6137,24.575,24.6137,102667.4896
2016-02-02 13:45:00,38.16,38.16,38.09,38.12,104900.68454718888,24.6072,24.6072,24.5621,24.5814,104900.6845
2016-02-02 13:50:00,38.12,38.14,38.05,38.06,129461.33991695655,24.5814,24.5943,24.5363,24.5427,129461.3399
2016-02-02 13:55:00,38.06,38.07,38.02,38.03,146572.77522163617,24.5427,24.5492,24.5169,24.5234,146572.7752
2016-02-02 14:00:00,38.03,38.12,38.02,38.07,133173.60565593088,24.5234,24.5814,24.5169,24.5492,133173.6057
2016-02-02 14:05:00,38.05,38.1,38.03,38.06,105173.3812142296,24.5363,24.5685,24.5234,24.5427,105173.3812
2016-02-02 14:10:00,38.06,38.06,37.98,38.04,93280.21546403322,24.5427,24.5427,24.4911,24.5298,93280.2155
2016-02-02 14:15:00,38.03,38.11,38.02,38.05,59482.66187857703,24.5234,24.575,24.5169,24.5363,59482.6619
2016-02-02 14:20:00,38.05,38.06,37.98,38.0,77343.73246549208,24.5363,24.5427,24.4911,24.504,77343.7325
2016-02-02 14:25:00,37.99,38.0,37.9,37.93,108496.24060150376,24.4976,24.504,24.4396,24.4589,108496.2406
2016-02-02 14:30:00,37.93,37.99,37.91,37.99,58375.04208281898,24.4589,24.4976,24.446,24.4976,58375.0421
2016-02-02 14:35:00,37.99,38.05,37.96,38.04,56238.35708674671,24.4976,24.5363,24.4782,24.5298,56238.3571
2016-02-02 14:40:00,38.05,38.09,38.02,38.07,49107.844237459314,24.5363,24.5621,24.5169,24.5492,49107.8442
2016-02-02 14:45:00,38.06,38.1,38.02,38.09,60573.44854673998,24.5427,24.5685,24.5169,24.5621,60573.4485
2016-02-02 14:50:00,38.1,38.16,38.06,38.06,73155.65031982942,24.5685,24.6072,24.5427,24.5427,73155.6503
2016-02-02 14:55:00,38.06,38.09,38.01,38.01,62247.78363819997,24.5427,24.5621,24.5105,24.5105,62247.7836
2016-02-02 15:00:00,38.01,38.04,37.96,37.97,85502.18830658736,24.5105,24.5298,24.4782,24.4847,85502.1883
2016-02-02 15:05:00,37.98,38.01,37.85,37.85,128559.0842778588,24.4911,24.5105,24.4073,24.4073,128559.0843
2016-02-02 15:10:00,37.85,37.87,37.83,37.86,96855.57176523398,24.4073,24.4202,24.3944,24.4138,96855.5718
2016-02-02 15:15:00,37.86,37.92,37.84,37.87,124376.61317472786,24.4138,24.4525,24.4009,24.4202,124376.6132
2016-02-02 15:20:00,37.87,37.88,37.82,37.87,164177.9822691056,24.4202,24.4267,24.388,24.4202,164177.9823
2016-02-02 15:25:00,37.86,37.94,37.83,37.89,168652.22758388508,24.4138,24.4654,24.3944,24.4331,168652.2276
2016-02-02 15:30:00,37.9,38.01,37.89,37.98,137020.53641566602,24.4396,24.5105,24.4331,24.4911,137020.5364
2016-02-02 15:35:00,37.97,38.04,37.93,38.02,139616.20469083154,24.4847,24.5298,24.4589,24.5169,139616.2047
2016-02-02 15:40:00,38.02,38.11,38.02,38.07,182279.2054763775,24.5169,24.575,24.5169,24.5492,182279.2055
2016-02-02 15:45:00,38.07,38.09,37.99,38.08,184869.26270901127,24.5492,24.5621,24.4976,24.5556,184869.2627
2016-02-02 15:50:00,38.09,38.1,38.02,38.08,234036.58399730668,24.5621,24.5685,24.5169,24.5556,234036.584
2016-02-02 15:55:00,38.09,38.12,38.04,38.1,545473.0108854225,24.5621,24.5814,24.5298,24.5685,545473.0109
2016-02-03 09:30:00,38.16,38.18,37.87,37.91,130438.78352597912,24.8272,24.8402,24.6385,24.6645,130438.7835
2016-02-03 09:35:00,37.91,37.91,37.62,37.77,155264.28010324316,24.6645,24.6645,24.4759,24.5735,155264.2801
2016-02-03 09:40:00,37.76,37.77,37.57,37.61,92293.79418695992,24.5669,24.5735,24.4433,24.4694,92293.7942
2016-02-03 09:45:00,37.6,37.65,37.39,37.52,182823.47660195263,24.4628,24.4954,24.3262,24.4108,182823.4766
2016-02-03 09:50:00,37.52,37.59,37.32,37.39,90011.2220850634,24.4108,24.4563,24.2807,24.3262,90011.2221
2016-02-03 09:55:00,37.4,37.4,37.19,37.3,157356.07675906183,24.3327,24.3327,24.1961,24.2677,157356.0768
2016-02-03 10:00:00,37.28,37.3,37.03,37.08,202377.95982493547,24.2547,24.2677,24.092,24.1245,202377.9598
2016-02-03 10:05:00,37.07,37.24,36.99,37.0,125011.78318931656,24.118,24.2286,24.066,24.0725,125011.7832
2016-02-03 10:10:00,37.01,37.07,36.88,37.04,255176.7478397486,24.079,24.118,23.9944,24.0985,255176.7478
2016-02-03 10:15:00,37.04,37.17,36.99,37.17,143756.03187072158,24.0985,24.1831,24.066,24.1831,143756.0319
2016-02-03 10:20:00,37.17,37.21,37.06,37.19,126853.3273482213,24.1831,24.2091,24.1115,24.1961,126853.3273
2016-02-03 10:25:00,37.19,37.19,36.97,37.03,134176.86006059925,24.1961,24.1961,24.053,24.092,134176.8601
2016-02-03 10:30:00,37.03,37.03,36.88,37.02,126542.47559196498,24.092,24.092,23.9944,24.0855,126542.4756
2016-02-03 10:35:00,37.03,37.06,36.87,37.03,318425.54146560427,24.092,24.1115,23.9879,24.092,318425.5415
2016-02-03 10:40:00,37.01,37.11,36.95,37.05,173600.04488834026,24.079,24.144,24.04,24.105,173600.0449
2016-02-03 10:45:00,37.06,37.1,36.95,36.98,234758.1640668836,24.1115,24.1375,24.04,24.0595,234758.1641
2016-02-03 10:50:00,36.99,37.12,36.95,37.11,140570.08192122096,24.066,24.1506,24.04,24.144,140570.0819
2016-02-03 10:55:00,37.11,37.31,37.11,37.2,217464.93098417684,24.144,24.2742,24.144,24.2026,217464.931
2016-02-03 11:00:00,37.2,37.2,36.96,36.97,146515.54258781282,24.2026,24.2026,24.0465,24.053,146515.5426
2016-02-03 11:05:00,36.96,37.03,36.91,37.01,94505.66715295702,24.0465,24.092,24.0139,24.079,94505.6672
2016-02-03 11:10:00,37.0,37.08,36.87,37.04,180446.6389855235,24.0725,24.1245,23.9879,24.0985,180446.639
2016-02-03 11:15:00,37.04,37.1,36.93,37.07,131317.47278644372,24.0985,24.1375,24.0269,24.118,131317.4728
2016-02-03 11:20:00,37.07,37.13,36.94,36.99,203649.4220626192,24.118,24.1571,24.0334,24.066,203649.4221
2016-02-03 11:25:00,36.98,37.1,36.94,37.04,147941.86959937157,24.0595,24.1375,24.0334,24.0985,147941.8696
2016-02-03 11:30:00,37.05,37.14,36.92,36.93,288109.0786668163,24.105,24.1636,24.0204,24.0269,288109.0787
2016-02-03 11:35:00,36.92,37.08,36.87,37.06,236232.746044215,24.0204,24.1245,23.9879,24.1115,236232.746
2016-02-03 11:40:00,37.06,37.19,37.05,37.14,147680.3950173942,24.1115,24.1961,24.105,24.1636,147680.395
2016-02-03 11:45:00,37.15,37.17,37.01,37.01,304098.3054651554,24.1701,24.1831,24.079,24.079,304098.3055
2016-02-03 11:50:00,37.03,37.09,36.81,36.84,170332.17371787678,24.092,24.131,23.9489,23.9684,170332.1737
2016-02-03 11:55:00,36.84,37.0,36.83,37.0,119534.2834698687,23.9684,24.0725,23.9619,24.0725,119534.2835
2016-02-03 12:00:00,37.0,37.18,37.0,37.18,92979.46358433396,24.0725,24.1896,24.0725,24.1896,92979.4636
2016-02-03 12:05:00,37.16,37.16,37.01,37.09,95017.39423184827,24.1766,24.1766,24.079,24.131,95017.3942
2016-02-03 12:10:00,37.08,37.08,36.97,37.02,85953.31612613623,24.1245,24.1245,24.053,24.0855,85953.3161
2016-02-03 12:15:00,37.02,37.11,37.01,37.02,81398.27179890023,24.0855,24.144,24.079,24.0855,81398.2718
2016-02-03 12:20:00,37.01,37.15,37.0,37.07,66587.3639322186,24.079,24.1701,24.0725,24.118,66587.3639
2016-02-03 12:25:00,37.08,37.09,36.95,37.0,110906.7444731231,24.1245,24.131,24.04,24.0725,110906.7445
2016-02-03 12:30:00,37.02,37.02,36.88,36.91,105917.40545393332,24.0855,24.0855,23.9944,24.0139,105917.4055
2016-02-03 12:35:00,36.91,37.02,36.9,36.96,102758.38850858487,24.0139,24.0855,24.0074,24.0465,102758.3885
2016-02-03 12:40:00,36.96,37.0,36.86,36.88,166067.78139378296,24.0465,24.0725,23.9814,23.9944,166067.7814
2016-02-03 12:45:00,36.88,36.97,36.85,36.96,131887.55470766468,23.9944,24.053,23.9749,24.0465,131887.5547
2016-02-03 12:50:00,36.96,36.97,36.82,36.86,133170.23903041185,24.0465,24.053,23.9554,23.9814,133170.239
2016-02-03 12:55:00,36.87,36.98,36.86,36.97,137682.6394344069,23.9879,24.0595,23.9814,24.053,137682.6394
2016-02-03 13:00:00,36.97,37.04,36.95,36.98,134705.4202670856,24.053,24.0985,24.04,24.0595,134705.4203
2016-02-03 13:05:00,36.99,37.09,36.98,37.0,84566.2664122994,24.066,24.131,24.0595,24.0725,84566.2664
2016-02-03 13:10:00,37.0,37.08,36.99,37.07,80788.91257995735,24.0725,24.1245,24.066,24.118,80788.9126
2016-02-03 13:15:00,37.07,37.12,37.05,37.06,75587.47615306923,24.118,24.1506,24.105,24.1115,75587.4762
2016-02-03 13:20:00,37.07,37.07,36.95,37.03,85139.71495903938,24.118,24.118,24.04,24.092,85139.715
2016-02-03 13:25:00,37.03,37.03,36.95,36.99,44064.63920996521,24.092,24.092,24.04,24.066,44064.6392
2016-02-03 13:30:00,36.99,37.01,36.93,36.94,109565.70530804624,24.066,24.079,24.0269,24.0334,109565.7053
2016-02-03 13:35:00,36.93,36.93,36.79,36.8,127349.34350802378,24.0269,24.0269,23.9359,23.9424,127349.3435
2016-02-03 13:40:00,36.8,36.84,36.79,36.82,139987.65570643026,23.9424,23.9684,23.9359,23.9554,139987.6557
2016-02-03 13:45:00,36.82,36.9,36.82,36.87,69818.20222197284,23.9554,24.0074,23.9554,23.9879,69818.2022
2016-02-03 13:50:00,36.87,36.91,36.77,36.79,91739.42318482774,23.9879,24.0139,23.9228,23.9359,91739.4232
2016-02-03 13:55:00,36.79,36.81,36.71,36.72,129019.18976545842,23.9359,23.9489,23.8838,23.8903,129019.1898
2016-02-03 14:00:00,36.72,36.88,36.71,36.82,105998.20446638986,23.8903,23.9944,23.8838,23.9554,105998.2045
2016-02-03 14:05:00,36.83,36.94,36.78,36.86,93882.84143193804,23.9619,24.0334,23.9293,23.9814,93882.8414
2016-02-03 14:10:00,36.86,37.01,36.86,36.95,102246.66142969365,23.9814,24.079,23.9814,24.04,102246.6614
2016-02-03 14:15:00,36.95,36.99,36.86,36.89,81770.84502300527,24.04,24.066,23.9814,24.0009,81770.845
2016-02-03 14:20:00,36.89,37.16,36.88,37.16,257880.1481315228,24.0009,24.1766,23.9944,24.1766,257880.1481
2016-02-03 14:25:00,37.16,37.3,37.07,37.22,240869.71159241383,24.1766,24.2677,24.118,24.2156,240869.7116
2016-02-03 14:30:00,37.21,37.27,37.17,37.22,238189.8776792728,24.2091,24.2481,24.1831,24.2156,238189.8777
2016-02-03 14:35:00,37.22,37.3,37.17,37.21,136404.4439456851,24.2156,24.2677,24.1831,24.2091,136404.4439
2016-02-03 14:40:00,37.23,37.3,37.16,37.28,174778.36381999776,24.2221,24.2677,24.1766,24.2547,174778.3638
2016-02-03 14:45:00,37.27,37.36,37.26,37.29,131159.2413870497,24.2481,24.3067,24.2416,24.2612,131159.2414
2016-02-03 14:50:00,37.28,37.28,37.15,37.2,160799.0124565144,24.2547,24.2547,24.1701,24.2026,160799.0125
2016-02-03 14:55:00,37.2,37.35,37.19,37.34,118869.93603411512,24.2026,24.3002,24.1961,24.2937,118869.936
2016-02-03 15:00:00,37.34,37.37,37.28,37.33,144922.00650880934,24.2937,24.3132,24.2547,24.2872,144922.0065
2016-02-03 15:05:00,37.34,37.48,37.33,37.45,134210.52631578947,24.2937,24.3848,24.2872,24.3653,134210.5263
2016-02-03 15:10:00,37.45,37.53,37.44,37.45,172054.7637751094,24.3653,24.4173,24.3587,24.3653,172054.7638
2016-02-03 15:15:00,37.45,37.46,37.37,37.43,139923.68982156884,24.3653,24.3718,24.3132,24.3522,139923.6898
2016-02-03 15:20:00,37.43,37.46,37.38,37.44,88305.46515542587,24.3522,24.3718,24.3197,24.3587,88305.4652
2016-02-03 15:25:00,37.43,37.45,37.27,37.28,131379.19425429244,24.3522,24.3653,24.2481,24.2547,131379.1943
2016-02-03 15:30:00,37.27,37.34,37.25,37.3,218508.5848950735,24.2481,24.2937,24.2351,24.2677,218508.5849
2016-02-03 15:35:00,37.3,37.32,37.17,37.22,247967.68039501732,24.2677,24.2807,24.1831,24.2156,247967.6804
2016-02-03 15:40:00,37.22,37.37,37.18,37.37,202857.14285714284,24.2156,24.3132,24.1896,24.3132,202857.1429
2016-02-03 15:45:00,37.37,37.38,37.29,37.35,261850.52182695543,24.3132,24.3197,24.2612,24.3002,261850.5218
2016-02-03 15:50:00,37.35,37.44,37.34,37.41,292816.74335091456,24.3002,24.3587,24.2937,24.3392,292816.7434
2016-02-03 15:55:00,37.42,37.44,37.33,37.4,486614.2969363707,24.3457,24.3587,24.2872,24.3327,486614.2969
2016-02-04 09:30:00,36.2,36.3,36.01,36.01,414779.4860285041,23.552,23.6171,23.4284,23.4284,414779.486
2016-02-04 09:35:00,36.01,36.39,35.66,35.74,419194.2542924475,23.4284,23.6756,23.2007,23.2527,419194.2543
2016-02-04 09:40:00,35.76,35.78,35.48,35.62,525254.1802266861,23.2657,23.2787,23.0836,23.1746,525254.1802
2016-02-04 09:45:00,35.62,35.89,35.6,35.8,279819.32443047914,23.1746,23.3503,23.1616,23.2918,279819.3244
2016-02-04 09:50:00,35.79,35.97,35.78,35.91,206284.36763550667,23.2852,23.4024,23.2787,23.3633,206284.3676
2016-02-04 09:55:00,35.9,35.99,35.81,35.91,301964.98709460214,23.3568,23.4154,23.2983,23.3633,301964.9871
2016-02-04 10:00:00,35.9,35.91,35.6,35.64,335990.34900684544,23.3568,23.3633,23.1616,23.1877,335990.349
2016-02-04 10:05:00,35.64,35.8,35.64,35.8,282171.4734597688,23.1877,23.2918,23.1877,23.2918,282171.4735
2016-02-04 10:10:00,35.8,35.83,35.71,35.83,292941.3084951184,23.2918,23.3113,23.2332,23.3113,292941.3085
2016-02-04 10:15:00,35.82,36.0,35.8,35.94,262340.9269442262,23.3048,23.4219,23.2918,23.3828,262340.9269
2016-02-04 10:20:00,35.94,36.0,35.89,35.92,338166.31130063965,23.3828,23.4219,23.3503,23.3698,338166.3113
2016-02-04 10:25:00,35.92,36.03,35.8,35.83,294331.7248344742,23.3698,23.4414,23.2918,23.3113,294331.7248
2016-02-04 10:30:00,35.83,36.04,35.8,36.04,192770.73280215464,23.3113,23.4479,23.2918,23.4479,192770.7328
2016-02-04 10:35:00,36.03,36.21,36.02,36.16,220969.58814947816,23.4414,23.5585,23.4349,23.526,220969.5881
2016-02-04 10:40:00,36.16,36.17,36.04,36.06,164882.7292110874,23.526,23.5325,23.4479,23.4609,164882.7292
2016-02-04 10:45:00,36.06,36.18,36.02,36.16,92421.72595668274,23.4609,23.539,23.4349,23.526,92421.726
2016-02-04 10:50:00,36.17,36.28,36.17,36.26,218040.6239479295,23.5325,23.604,23.5325,23.591,218040.6239
2016-02-04 10:55:00,36.26,36.37,36.21,36.23,281150.263718999,23.591,23.6626,23.5585,23.5715,281150.2637
2016-02-04 11:00:00,36.22,36.28,36.04,36.04,203782.9648748737,23.565,23.604,23.4479,23.4479,203782.9649
2016-02-04 11:05:00,36.04,36.07,35.97,36.01,210914.59993266748,23.4479,23.4674,23.4024,23.4284,210914.5999
2016-02-04 11:10:00,36.01,36.07,35.9,35.92,148353.7201211985,23.4284,23.4674,23.3568,23.3698,148353.7201
2016-02-04 11:15:00,35.91,35.96,35.78,35.8,110206.48636516664,23.3633,23.3959,23.2787,23.2918,110206.4864
2016-02-04 11:20:00,35.79,35.92,35.79,35.91,111051.50937044102,23.2852,23.3698,23.2852,23.3633,111051.5094
2016-02-04 11:25:00,35.91,36.02,35.87,35.88,126356.18897991246,23.3633,23.4349,23.3373,23.3438,126356.189
2016-02-04 11:30:00,35.88,35.89,35.74,35.78,178363.81999775558,23.3438,23.3503,23.2527,23.2787,178363.82
2016-02-04 11:35:00,35.78,35.83,35.72,35.75,137500.84165637975,23.2787,23.3113,23.2397,23.2592,137500.8417
2016-02-04 11:40:00,35.76,35.8,35.64,35.65,135341.71249018068,23.2657,23.2918,23.1877,23.1942,135341.7125
2016-02-04 11:45:00,35.65,35.72,35.61,35.64,384071.37246100325,23.1942,23.2397,23.1681,23.1877,384071.3725
2016-02-04 11:50:00,35.64,35.8,35.62,35.73,111188.41880821456,23.1877,23.2918,23.1746,23.2462,111188.4188
2016-02-04 11:55:00,35.73,35.77,35.66,35.67,98361.5755807429,23.2462,23.2722,23.2007,23.2072,98361.5756
2016-02-04 12:00:00,35.67,35.77,35.64,35.73,174669.50959488272,23.2072,23.2722,23.1877,23.2462,174669.5096
2016-02-04 12:05:00,35.73,35.88,35.67,35.85,105714.28571428572,23.2462,23.3438,23.2072,23.3243,105714.2857
2016-02-04 12:10:00,35.85,35.92,35.69,35.72,159041.6339355852,23.3243,23.3698,23.2202,23.2397,159041.6339
2016-02-04 12:15:00,35.72,35.86,35.72,35.83,127782.5159914712,23.2397,23.3308,23.2397,23.3113,127782.516
2016-02-04 12:20:00,35.83,35.88,35.78,35.79,103742.56536864548,23.3113,23.3438,23.2787,23.2852,103742.5654
2016-02-04 12:25:00,35.8,35.8,35.68,35.76,133040.06284367634,23.2918,23.2918,23.2137,23.2657,133040.0628
2016-02-04 12:30:00,35.76,35.8,35.72,35.8,102821.23218493996,23.2657,23.2918,23.2397,23.2918,102821.2322
2016-02-04 12:35:00,35.8,35.96,35.8,35.94,134924.250925822,23.2918,23.3959,23.2918,23.3828,134924.2509
2016-02-04 12:40:00,35.94,36.0,35.85,35.91,104496.6894849063,23.3828,23.4219,23.3243,23.3633,104496.6895
2016-02-04 12:45:00,35.93,36.02,35.9,36.01,102752.7774660532,23.3763,23.4349,23.3568,23.4284,102752.7775
2016-02-04 12:50:00,36.02,36.04,35.89,35.94,205450.5667152957,23.4349,23.4479,23.3503,23.3828,205450.5667
2016-02-04 12:55:00,35.94,35.96,35.86,35.87,98569.18415441588,23.3828,23.3959,23.3308,23.3373,98569.1842
2016-02-04 13:00:00,35.88,35.93,35.78,35.79,111459.99326674896,23.3438,23.3763,23.2787,23.2852,111459.9933
2016-02-04 13:05:00,35.79,35.83,35.76,35.8,81318.59499495006,23.2852,23.3113,23.2657,23.2918,81318.595
2016-02-04 13:10:00,35.8,35.87,35.73,35.74,135244.08035012905,23.2918,23.3373,23.2462,23.2527,135244.0804
2016-02-04 13:15:00,35.75,35.76,35.56,35.57,246762.4284592077,23.2592,23.2657,23.1356,23.1421,246762.4285
2016-02-04 13:20:00,35.57,35.64,35.54,35.55,161210.86297834138,23.1421,23.1877,23.1226,23.1291,161210.863
2016-02-04 13:25:00,35.54,35.55,35.48,35.48,115753.56301200762,23.1226,23.1291,23.0836,23.0836,115753.563
2016-02-04 13:30:00,35.49,35.59,35.48,35.58,202475.59196498708,23.0901,23.1551,23.0836,23.1486,202475.592
2016-02-04 13:35:00,35.58,35.67,35.5,35.51,311135.6750084165,23.1486,23.2072,23.0966,23.1031,311135.675
2016-02-04 13:40:00,35.51,35.56,35.45,35.45,274836.71866232745,23.1031,23.1356,23.064,23.064,274836.7187
2016-02-04 13:45:00,35.45,35.46,35.31,35.34,212688.81158119172,23.064,23.0705,22.973,22.9925,212688.8116
2016-02-04 13:50:00,35.34,35.36,35.31,35.34,213831.2198406464,22.9925,23.0055,22.973,22.9925,213831.2198
2016-02-04 13:55:00,35.33,35.48,35.31,35.46,156635.61889799123,22.986,23.0836,22.973,23.0705,156635.6189
2016-02-04 14:00:00,35.47,35.47,35.17,35.23,473637.07776904944,23.0771,23.0771,22.8819,22.9209,473637.0778
2016-02-04 14:05:00,35.23,35.31,35.2,35.23,248667.93850297385,22.9209,22.973,22.9014,22.9209,248667.9385
2016-02-04 14:10:00,35.23,35.45,35.22,35.39,262221.9728425541,22.9209,23.064,22.9144,23.025,262221.9728
2016-02-04 14:15:00,35.4,35.41,35.32,35.36,128564.69532039051,23.0315,23.038,22.9795,23.0055,128564.6953
2016-02-04 14:20:00,35.37,35.39,35.21,35.23,198647.7387498597,23.012,23.025,22.9079,22.9209,198647.7387
2016-02-04 14:25:00,35.24,35.3,35.17,35.17,108048.4794074739,22.9274,22.9664,22.8819,22.8819,108048.4794
2016-02-04 14:30:00,35.17,35.25,35.15,35.15,168546.73998428907,22.8819,22.9339,22.8689,22.8689,168546.74
2016-02-04 14:35:00,35.16,35.21,35.05,35.08,255971.27146223767,22.8754,22.9079,22.8038,22.8233,255971.2715
2016-02-04 14:40:00,35.08,35.11,35.05,35.08,121178.3189316575,22.8233,22.8428,22.8038,22.8233,121178.3189
2016-02-04 14:45:00,35.07,35.11,35.06,35.09,157220.28952979462,22.8168,22.8428,22.8103,22.8298,157220.2895
2016-02-04 14:50:00,35.09,35.11,34.99,35.0,262014.36426888115,22.8298,22.8428,22.7648,22.7713,262014.3643
2016-02-04 14:55:00,35.0,35.23,35.0,35.23,180522.94916395465,22.7713,22.9209,22.7713,22.9209,180522.9492
2016-02-04 15:00:00,35.23,35.24,35.1,35.11,181008.86544720008,22.9209,22.9274,22.8363,22.8428,181008.8654
2016-02-04 15:05:00,35.12,35.14,35.07,35.1,279466.9509594883,22.8493,22.8624,22.8168,22.8363,279466.951
2016-02-04 15:10:00,35.1,35.17,35.07,35.17,208294.24307036249,22.8363,22.8819,22.8168,22.8819,208294.2431
2016-02-04 15:15:00,35.17,35.29,35.14,35.14,149947.25620020198,22.8819,22.9599,22.8624,22.8624,149947.2562
2016-02-04 15:20:00,35.14,35.22,35.13,35.17,198983.27909325552,22.8624,22.9144,22.8558,22.8819,198983.2791
2016-02-04 15:25:00,35.17,35.19,35.01,35.05,215488.72180451127,22.8819,22.8949,22.7778,22.8038,215488.7218
2016-02-04 15:30:00,35.05,35.15,35.04,35.08,311061.6092469981,22.8038,22.8689,22.7973,22.8233,311061.6092
2016-02-04 15:35:00,35.07,35.23,35.06,35.23,271513.8592750533,22.8168,22.9209,22.8103,22.9209,271513.8593
2016-02-04 15:40:00,35.23,35.31,35.19,35.3,330077.4323869375,22.9209,22.973,22.8949,22.9664,330077.4324
2016-02-04 15:45:00,35.3,35.31,35.25,35.3,345357.4234092694,22.9664,22.973,22.9339,22.9664,345357.4234
2016-02-04 15:50:00,35.31,35.33,35.26,35.32,569187.5210414095,22.973,22.986,22.9404,22.9795,569187.521
2016-02-04 15:55:00,35.33,35.47,35.29,35.41,1191957.1316350575,22.986,23.0771,22.9599,23.038,1191957.1316
2016-02-05 09:30:00,35.6,35.68,35.39,35.39,183505.7793738077,23.1616,23.2137,23.025,23.025,183505.7794
2016-02-05 09:35:00,35.39,35.47,35.23,35.42,223817.7533385703,23.025,23.0771,22.9209,23.0445,223817.7533
2016-02-05 09:40:00,35.43,35.48,35.28,35.34,365471.8886769161,23.051,23.0836,22.9534,22.9925,365471.8887
2016-02-05 09:45:00,35.34,35.35,35.23,35.29,461649.6465043205,22.9925,22.999,22.9209,22.9599,461649.6465
2016-02-05 09:50:00,35.3,35.33,35.21,35.3,188306.5873639322,22.9664,22.986,22.9079,22.9664,188306.5874
2016-02-05 09:55:00,35.3,35.5,35.28,35.32,402854.8984401302,22.9664,23.0966,22.9534,22.9795,402854.8984
2016-02-05 10:00:00,35.33,35.57,35.33,35.5,196077.88127034003,22.986,23.1421,22.986,23.0966,196077.8813
2016-02-05 10:05:00,35.5,35.52,35.4,35.4,167954.2138929413,23.0966,23.1096,23.0315,23.0315,167954.2139
2016-02-05 10:10:00,35.4,35.54,35.39,35.42,194175.7378520929,23.0315,23.1226,23.025,23.0445,194175.7379
2016-02-05 10:15:00,35.42,35.55,35.38,35.49,131161.4858040624,23.0445,23.1291,23.0185,23.0901,131161.4858
2016-02-05 10:20:00,35.48,35.59,35.41,35.43,173348.67018291997,23.0836,23.1551,23.038,23.051,173348.6702
2016-02-05 10:25:00,35.43,35.45,35.21,35.24,201528.4479856357,23.051,23.064,22.9079,22.9274,201528.448
2016-02-05 10:30:00,35.24,35.27,35.21,35.24,109722.81449893388,22.9274,22.9469,22.9079,22.9274,109722.8145
2016-02-05 10:35:00,35.24,35.34,35.24,35.28,94688.58713949053,22.9274,22.9925,22.9274,22.9534,94688.5871
2016-02-05 10:40:00,35.28,35.41,35.24,35.38,143979.35136348332,22.9534,23.038,22.9274,23.0185,143979.3514
2016-02-05 10:45:00,35.39,35.39,35.23,35.24,196306.81180563348,23.025,23.025,22.9209,22.9274,196306.8118
2016-02-05 10:50:00,35.24,35.31,35.19,35.25,230709.2357760072,22.9274,22.973,22.8949,22.9339,230709.2358
2016-02-05 10:55:00,35.25,35.34,35.19,35.22,115475.25530243518,22.9339,22.9925,22.8949,22.9144,115475.2553
2016-02-05 11:00:00,35.23,35.27,35.14,35.16,94733.47547974411,22.9209,22.9469,22.8624,22.8754,94733.4755
2016-02-05 11:05:00,35.15,35.2,35.1,35.13,110040.39950622823,22.8689,22.9014,22.8363,22.8558,110040.3995
2016-02-05 11:10:00,35.13,35.17,35.04,35.15,119868.70160475816,22.8558,22.8819,22.7973,22.8689,119868.7016
2016-02-05 11:15:00,35.15,35.17,35.06,35.07,64843.4519133655,22.8689,22.8819,22.8103,22.8168,64843.4519
2016-02-05 11:20:00,35.07,35.12,35.0,35.02,68321.17607451465,22.8168,22.8493,22.7713,22.7843,68321.1761
2016-02-05 11:25:00,35.02,35.06,34.96,35.05,110289.52979463583,22.7843,22.8103,22.7452,22.8038,110289.5298
2016-02-05 11:30:00,35.06,35.09,34.98,35.02,77127.14622376837,22.8103,22.8298,22.7583,22.7843,77127.1462
2016-02-05 11:35:00,35.03,35.04,34.94,34.94,94974.75030860734,22.7908,22.7973,22.7322,22.7322,94974.7503
2016-02-05 11:40:00,34.93,35.01,34.88,34.91,80470.20536415666,22.7257,22.7778,22.6932,22.7127,80470.2054
2016-02-05 11:45:00,34.91,34.99,34.89,34.98,97195.60094265516,22.7127,22.7648,22.6997,22.7583,97195.6009
2016-02-05 11:50:00,34.99,35.0,34.95,34.98,112605.7681517226,22.7648,22.7713,22.7387,22.7583,112605.7682
2016-02-05 11:55:00,34.97,34.98,34.87,34.98,82599.03490068455,22.7517,22.7583,22.6867,22.7583,82599.0349
2016-02-05 12:00:00,34.97,35.05,34.96,34.98,219281.7865559421,22.7517,22.8038,22.7452,22.7583,219281.7866
2016-02-05 12:05:00,34.98,35.01,34.92,34.95,66103.69206598586,22.7583,22.7778,22.7192,22.7387,66103.6921
2016-02-05 12:10:00,34.95,34.96,34.89,34.95,71911.12108629783,22.7387,22.7452,22.6997,22.7387,71911.1211
2016-02-05 12:15:00,34.96,34.98,34.93,34.95,169350.24127482885,22.7452,22.7583,22.7257,22.7387,169350.2413
2016-02-05 12:20:00,34.95,35.02,34.93,35.01,127027.26966670407,22.7387,22.7843,22.7257,22.7778,127027.2697
2016-02-05 12:25:00,35.02,35.06,34.98,35.05,82737.06654696442,22.7843,22.8103,22.7583,22.8038,82737.0665
2016-02-05 12:30:00,35.05,35.06,35.02,35.05,71861.74391201885,22.8038,22.8103,22.7843,22.8038,71861.7439
2016-02-05 12:35:00,35.05,35.06,35.0,35.04,95052.18269554483,22.8038,22.8103,22.7713,22.7973,95052.1827
2016-02-05 12:40:00,35.03,35.04,34.96,34.96,87765.6828638761,22.7908,22.7973,22.7452,22.7452,87765.6829
2016-02-05 12:45:00,34.96,34.98,34.94,34.95,91250.14027606328,22.7452,22.7583,22.7322,22.7387,91250.1403
2016-02-05 12:50:00,34.95,34.96,34.87,34.88,82377.95982493547,22.7387,22.7452,22.6867,22.6932,82377.9598
2016-02-05 12:55:00,34.88,34.9,34.82,34.86,87247.2225339468,22.6932,22.7062,22.6542,22.6802,87247.2225
2016-02-05 13:00:00,34.86,34.92,34.84,34.92,63107.39535405678,22.6802,22.7192,22.6672,22.7192,63107.3954
2016-02-05 13:05:00,34.91,34.96,34.9,34.93,67977.78027157446,22.7127,22.7452,22.7062,22.7257,67977.7803
2016-02-05 13:10:00,34.94,34.94,34.86,34.87,100883.17809448997,22.7322,22.7322,22.6802,22.6867,100883.1781
2016-02-05 13:15:00,34.86,34.9,34.85,34.87,92563.12422848164,22.6802,22.7062,22.6737,22.6867,92563.1242
2016-02-05 13:20:00,34.87,34.94,34.83,34.94,87287.62204017506,22.6867,22.7322,22.6607,22.7322,87287.622
2016-02-05 13:25:00,34.93,34.97,34.93,34.96,89443.38458085511,22.7257,22.7517,22.7257,22.7452,89443.3846
2016-02-05 13:30:00,34.96,34.96,34.9,34.91,100306.36292223094,22.7452,22.7452,22.7062,22.7127,100306.3629
2016-02-05 13:35:00,34.91,34.91,34.81,34.82,112150.15149814836,22.7127,22.7127,22.6477,22.6542,112150.1515
2016-02-05 13:40:00,34.81,34.81,34.71,34.73,123468.7464930984,22.6477,22.6477,22.5826,22.5956,123468.7465
2016-02-05 13:45:00,34.73,34.75,34.6,34.62,91572.214117383,22.5956,22.6086,22.511,22.524,91572.2141
2016-02-05 13:50:00,34.62,34.66,34.58,34.65,93872.74155538098,22.524,22.5501,22.498,22.5436,93872.7416
2016-02-05 13:55:00,34.65,34.79,34.64,34.73,214575.2440803501,22.5436,22.6346,22.537,22.5956,214575.2441
2016-02-05 14:00:00,34.74,34.76,34.6,34.67,169827.17989002354,22.6021,22.6151,22.511,22.5566,169827.1799
2016-02-05 14:05:00,34.66,34.67,34.57,34.62,102569.85747951968,22.5501,22.5566,22.4915,22.524,102569.8575
2016-02-05 14:10:00,34.61,34.61,34.53,34.57,163518.1236673774,22.5175,22.5175,22.4655,22.4915,163518.1237
2016-02-05 14:15:00,34.57,34.58,34.52,34.53,158489.50735046572,22.4915,22.498,22.459,22.4655,158489.5074
2016-02-05 14:20:00,34.54,34.61,34.48,34.6,116999.21445404556,22.472,22.5175,22.433,22.511,116999.2145
2016-02-05 14:25:00,34.6,34.61,34.53,34.54,82524.96913926608,22.511,22.5175,22.4655,22.472,82524.9691
2016-02-05 14:30:00,34.54,34.59,34.5,34.5,156783.75042082818,22.472,22.5045,22.446,22.446,156783.7504
2016-02-05 14:35:00,34.5,34.54,34.49,34.52,121217.5962293794,22.446,22.472,22.4395,22.459,121217.5962
2016-02-05 14:40:00,34.53,34.53,34.46,34.48,122316.23835708674,22.4655,22.4655,22.4199,22.433,122316.2384
2016-02-05 14:45:00,34.48,34.62,34.46,34.61,121862.86612052518,22.433,22.524,22.4199,22.5175,121862.8661
2016-02-05 14:50:00,34.61,34.62,34.49,34.49,145176.74783974863,22.5175,22.524,22.4395,22.4395,145176.7478
2016-02-05 14:55:00,34.5,34.54,34.49,34.5,111576.70295140836,22.446,22.472,22.4395,22.446,111576.703
2016-02-05 15:00:00,34.49,34.5,34.41,34.43,165782.74043317247,22.4395,22.446,22.3874,22.4004,165782.7404
2016-02-05 15:05:00,34.43,34.44,34.4,34.42,178524.29581416227,22.4004,22.4069,22.3809,22.3939,178524.2958
2016-02-05 15:10:00,34.42,34.48,34.41,34.46,209413.0849511839,22.3939,22.433,22.3874,22.4199,209413.085
2016-02-05 15:15:00,34.47,34.56,34.43,34.55,201907.7544607788,22.4264,22.485,22.4004,22.4785,201907.7545
2016-02-05 15:20:00,34.55,34.58,34.5,34.56,254613.3991695657,22.4785,22.498,22.446,22.485,254613.3992
2016-02-05 15:25:00,34.55,34.57,34.49,34.54,246621.0301874088,22.4785,22.4915,22.4395,22.472,246621.0302
2016-02-05 15:30:00,34.53,34.54,34.49,34.53,174157.78251599145,22.4655,22.472,22.4395,22.4655,174157.7825
2016-02-05 15:35:00,34.53,34.56,34.46,34.47,245162.1591291662,22.4655,22.485,22.4199,22.4264,245162.1591
2016-02-05 15:40:00,34.46,34.5,34.41,34.47,233928.851980698,22.4199,22.446,22.3874,22.4264,233928.852
2016-02-05 15:45:00,34.46,34.49,34.43,34.45,294085.96117158566,22.4199,22.4395,22.4004,22.4134,294085.9612
2016-02-05 15:50:00,34.45,34.48,34.41,34.41,342019.9753114128,22.4134,22.433,22.3874,22.3874,342019.9753
2016-02-05 15:55:00,34.41,34.58,34.41,34.58,953392.4363146672,22.3874,22.498,22.3874,22.498,953392.4363
2016-02-08 09:30:00,34.15,34.17,33.59,33.62,270438.7835259791,22.2183,22.2313,21.8539,21.8734,270438.7835
2016-02-08 09:35:00,33.63,33.82,33.6,33.76,181986.30905622264,21.8799,22.0036,21.8604,21.9645,181986.3091
2016-02-08 09:40:00,33.75,34.11,33.75,34.0,126164.29132532825,21.958,22.1922,21.958,22.1207,126164.2913
2016-02-08 09:45:00,34.0,34.05,33.89,33.94,208730.7821793289,22.1207,22.1532,22.0491,22.0816,208730.7822
2016-02-08 09:50:00,33.92,33.92,33.58,33.65,118798.11468970934,22.0686,22.0686,21.8474,21.8929,118798.1147
2016-02-08 09:55:00,33.65,33.75,33.54,33.54,131093.0310851756,21.8929,21.958,21.8214,21.8214,131093.0311
2016-02-08 10:00:00,33.53,33.73,33.52,33.7,131409.49388396365,21.8149,21.945,21.8084,21.9255,131409.4939
2016-02-08 10:05:00,33.7,33.74,33.47,33.51,108042.8683649422,21.9255,21.9515,21.7758,21.8019,108042.8684
2016-02-08 10:10:00,33.52,33.62,33.49,33.59,134207.15969027043,21.8084,21.8734,21.7888,21.8539,134207.1597
2016-02-08 10:15:00,33.59,33.64,33.49,33.54,279046.1227696106,21.8539,21.8864,21.7888,21.8214,279046.1228
2016-02-08 10:20:00,33.53,33.63,33.49,33.6,129085.4000673325,21.8149,21.8799,21.7888,21.8604,129085.4001
2016-02-08 10:25:00,33.6,33.64,33.45,33.48,120711.48019301986,21.8604,21.8864,21.7628,21.7823,120711.4802
2016-02-08 10:30:00,33.48,33.59,33.44,33.55,123680.84390079675,21.7823,21.8539,21.7563,21.8279,123680.8439
2016-02-08 10:35:00,33.54,33.55,33.42,33.52,221398.2717989002,21.8214,21.8279,21.7433,21.8084,221398.2718
2016-02-08 10:40:00,33.52,33.54,33.42,33.44,326439.23240938166,21.8084,21.8214,21.7433,21.7563,326439.2324
2016-02-08 10:45:00,33.44,33.53,33.38,33.43,196830.8831780945,21.7563,21.8149,21.7173,21.7498,196830.8832
2016-02-08 10:50:00,33.44,33.48,33.39,33.42,113626.97789249242,21.7563,21.7823,21.7238,21.7433,113626.9779
2016-02-08 10:55:00,33.42,33.43,33.29,33.29,105057.79373807654,21.7433,21.7498,21.6587,21.6587,105057.7937
2016-02-08 11:00:00,33.29,33.36,33.24,33.24,111357.87229267198,21.6587,21.7043,21.6262,21.6262,111357.8723
2016-02-08 11:05:00,33.23,33.27,33.18,33.2,129496.12838065311,21.6197,21.6457,21.5872,21.6002,129496.1284
2016-02-08 11:10:00,33.2,33.27,33.18,33.26,102636.06778139378,21.6002,21.6457,21.5872,21.6392,102636.0678
2016-02-08 11:15:00,33.25,33.44,33.23,33.42,117287.62204017506,21.6327,21.7563,21.6197,21.7433,117287.622
2016-02-08 11:20:00,33.43,33.5,33.4,33.44,92289.30535293456,21.7498,21.7954,21.7303,21.7563,92289.3054
2016-02-08 11:25:00,33.45,33.47,33.39,33.41,118251.59914712152,21.7628,21.7758,21.7238,21.7368,118251.5991
2016-02-08 11:30:00,33.41,33.48,33.38,33.41,94445.06789361464,21.7368,21.7823,21.7173,21.7368,94445.0679
2016-02-08 11:35:00,33.41,33.43,33.35,33.37,132805.5212658512,21.7368,21.7498,21.6978,21.7108,132805.5213
2016-02-08 11:40:00,33.37,33.46,33.33,33.34,62697.78924924251,21.7108,21.7693,21.6848,21.6913,62697.7892
2016-02-08 11:45:00,33.33,33.39,33.28,33.35,158428.90809112333,21.6848,21.7238,21.6522,21.6978,158428.9081
2016-02-08 11:50:00,33.34,33.4,33.32,33.33,81164.85242958141,21.6913,21.7303,21.6782,21.6848,81164.8524
2016-02-08 11:55:00,33.33,33.45,33.3,33.4,73605.65593087196,21.6848,21.7628,21.6652,21.7303,73605.6559
2016-02-08 12:00:00,33.41,33.44,33.37,33.38,144304.79183032206,21.7368,21.7563,21.7108,21.7173,144304.7918
2016-02-08 12:05:00,33.37,33.42,33.35,33.36,208006.9576927393,21.7108,21.7433,21.6978,21.7043,208006.9577
2016-02-08 12:10:00,33.36,33.39,33.32,33.35,62888.56469532039,21.7043,21.7238,21.6782,21.6978,62888.5647
2016-02-08 12:15:00,33.36,33.42,33.3,33.35,61706.87913814386,21.7043,21.7433,21.6652,21.6978,61706.8791
2016-02-08 12:20:00,33.35,33.43,33.34,33.41,57425.65368645494,21.6978,21.7498,21.6913,21.7368,57425.6537
2016-02-08 12:25:00,33.41,33.42,33.34,33.36,53772.86499831668,21.7368,21.7433,21.6913,21.7043,53772.865
2016-02-08 12:30:00,33.35,33.43,33.34,33.34,79991.02233194927,21.6978,21.7498,21.6913,21.6913,79991.0223
2016-02-08 12:35:00,33.34,33.37,33.29,33.3,54421.50151498148,21.6913,21.7108,21.6587,21.6652,54421.5015
2016-02-08 12:40:00,33.3,33.4,33.29,33.36,51047.02053641567,21.6652,21.7303,21.6587,21.7043,51047.0205
2016-02-08 12:45:00,33.36,33.37,33.28,33.31,92674.22287060936,21.7043,21.7108,21.6522,21.6717,92674.2229
2016-02-08 12:50:00,33.31,33.35,33.25,33.26,92306.13848052968,21.6717,21.6978,21.6327,21.6392,92306.1385
2016-02-08 12:55:00,33.26,33.27,33.23,33.26,53473.23532712377,21.6392,21.6457,21.6197,21.6392,53473.2353
2016-02-08 13:00:00,33.26,33.27,33.18,33.22,79139.26607563684,21.6392,21.6457,21.5872,21.6132,79139.2661
2016-02-08 13:05:00,33.21,33.21,33.16,33.18,84396.812927842,21.6067,21.6067,21.5741,21.5872,84396.8129
2016-02-08 13:10:00,33.18,33.2,33.15,33.17,44181.34889462462,21.5872,21.6002,21.5676,21.5807,44181.3489
2016-02-08 13:15:00,33.16,33.2,33.12,33.15,57657.95084726742,21.5741,21.6002,21.5481,21.5676,57657.9508
2016-02-08 13:20:00,33.16,33.19,33.12,33.14,35053.30490405117,21.5741,21.5937,21.5481,21.5611,35053.3049
2016-02-08 13:25:00,33.14,33.23,33.11,33.21,66621.03018740882,21.5611,21.6197,21.5416,21.6067,66621.0302
2016-02-08 13:30:00,33.21,33.25,33.18,33.21,43822.24217259567,21.6067,21.6327,21.5872,21.6067,43822.2422
2016-02-08 13:35:00,33.21,33.21,33.07,33.07,105662.66412299404,21.6067,21.6067,21.5156,21.5156,105662.6641
2016-02-08 13:40:00,33.07,33.07,32.96,32.97,98314.4428234766,21.5156,21.5156,21.444,21.4505,98314.4428
2016-02-08 13:45:00,32.97,32.99,32.9,32.93,63465.3798675794,21.4505,21.4635,21.405,21.4245,63465.3799
2016-02-08 13:50:00,32.92,32.96,32.88,32.9,59148.24374368758,21.418,21.444,21.392,21.405,59148.2437
2016-02-08 13:55:00,32.91,32.93,32.85,32.86,75701.94142071597,21.4115,21.4245,21.3725,21.379,75701.9414
2016-02-08 14:00:00,32.86,32.95,32.86,32.95,79993.26674896195,21.379,21.4375,21.379,21.4375,79993.2667
2016-02-08 14:05:00,32.94,32.94,32.86,32.86,105442.71125575132,21.431,21.431,21.379,21.379,105442.7113
2016-02-08 14:10:00,32.86,32.87,32.77,32.79,119552.23880597016,21.379,21.3855,21.3204,21.3334,119552.2388
2016-02-08 14:15:00,32.8,32.85,32.77,32.8,88017.05756929638,21.3399,21.3725,21.3204,21.3399,88017.0576
2016-02-08 14:20:00,32.79,32.87,32.79,32.83,79500.61721467848,21.3334,21.3855,21.3334,21.3594,79500.6172
2016-02-08 14:25:00,32.82,32.85,32.75,32.77,146493.098417686,21.3529,21.3725,21.3074,21.3204,146493.0984
2016-02-08 14:30:00,32.77,32.78,32.65,32.73,107947.48064190324,21.3204,21.3269,21.2423,21.2944,107947.4806
2016-02-08 14:35:00,32.72,32.78,32.72,32.77,86277.63438446863,21.2879,21.3269,21.2879,21.3204,86277.6344
2016-02-08 14:40:00,32.77,32.82,32.75,32.79,93723.4878240377,21.3204,21.3529,21.3074,21.3334,93723.4878
2016-02-08 14:45:00,32.8,32.87,32.77,32.78,57365.05442711256,21.3399,21.3855,21.3204,21.3269,57365.0544
2016-02-08 14:50:00,32.77,32.85,32.75,32.85,69232.4093816631,21.3204,21.3725,21.3074,21.3725,69232.4094
2016-02-08 14:55:00,32.85,32.89,32.78,32.82,62469.98092245539,21.3725,21.3985,21.3269,21.3529,62469.9809
2016-02-08 15:00:00,32.82,32.87,32.79,32.86,120502.74941084052,21.3529,21.3855,21.3334,21.379,120502.7494
2016-02-08 15:05:00,32.86,32.89,32.83,32.84,151053.7537874537,21.379,21.3985,21.3594,21.366,151053.7538
2016-02-08 15:10:00,32.84,32.96,32.82,32.96,131809.00011222085,21.366,21.444,21.3529,21.444,131809.0001
2016-02-08 15:15:00,32.95,33.02,32.92,32.99,101549.7699472562,21.4375,21.4831,21.418,21.4635,101549.7699
2016-02-08 15:20:00,32.97,33.02,32.94,32.98,105843.33969251488,21.4505,21.4831,21.431,21.457,105843.3397
2016-02-08 15:25:00,32.98,33.03,32.97,33.03,228442.3745931994,21.457,21.4896,21.4505,21.4896,228442.3746
2016-02-08 15:30:00,33.03,33.14,33.03,33.13,284256.53686454945,21.4896,21.5611,21.4896,21.5546,284256.5369
2016-02-08 15:35:00,33.12,33.13,33.02,33.04,317912.6921782067,21.5481,21.5546,21.4831,21.4961,317912.6922
2016-02-08 15:40:00,33.05,33.15,33.05,33.13,287534.50791157,21.5026,21.5676,21.5026,21.5546,287534.5079
2016-02-08 15:45:00,33.13,33.29,33.13,33.13,273817.7533385703,21.5546,21.6587,21.5546,21.5546,273817.7533
2016-02-08 15:50:00,33.13,33.17,33.04,33.07,234272.2477836382,21.5546,21.5807,21.4961,21.5156,234272.2478
2016-02-08 15:55:00,33.07,33.12,33.02,33.1,439865.3349792391,21.5156,21.5481,21.4831,21.5351,439865.335
2016-02-09 09:30:00,32.32,32.39,31.9,32.17,484597.6882504769,21.0276,21.0732,20.7544,20.93,484597.6883
2016-02-09 09:35:00,32.19,32.69,32.18,32.31,305229.4916395466,20.9431,21.2684,20.9366,21.0211,305229.4916
2016-02-09 09:40:00,32.31,32.5,32.18,32.47,205939.8496240601,21.0211,21.1447,20.9366,21.1252,205939.8496
2016-02-09 09:45:00,32.45,32.58,32.28,32.58,146533.49792391426,21.1122,21.1968,21.0016,21.1968,146533.4979
2016-02-09 09:50:00,32.57,32.72,32.47,32.67,126432.49915834362,21.1903,21.2879,21.1252,21.2554,126432.4992
2016-02-09 09:55:00,32.66,32.74,32.5,32.73,210958.3660644148,21.2488,21.3009,21.1447,21.2944,210958.3661
2016-02-09 10:00:00,32.73,32.88,32.64,32.83,248762.20401750645,21.2944,21.392,21.2358,21.3594,248762.204
2016-02-09 10:05:00,32.84,32.97,32.67,32.85,253284.70429805847,21.366,21.4505,21.2554,21.3725,253284.7043
2016-02-09 10:10:00,32.85,32.94,32.79,32.81,178148.3559645382,21.3725,21.431,21.3334,21.3464,178148.356
2016-02-09 10:15:00,32.81,32.83,32.67,32.82,78091.12333071484,21.3464,21.3594,21.2554,21.3529,78091.1233
2016-02-09 10:20:00,32.82,32.92,32.74,32.86,134929.8619683537,21.3529,21.418,21.3009,21.379,134929.862
2016-02-09 10:25:00,32.85,32.88,32.78,32.85,106610.93031085176,21.3725,21.392,21.3269,21.3725,106610.9303
2016-02-09 10:30:00,32.85,32.88,32.72,32.81,120828.18987767928,21.3725,21.392,21.2879,21.3464,120828.1899
2016-02-09 10:35:00,32.81,32.81,32.72,32.76,103318.3705532488,21.3464,21.3464,21.2879,21.3139,103318.3706
2016-02-09 10:40:00,32.76,32.76,32.61,32.65,147597.35158792502,21.3139,21.3139,21.2163,21.2423,147597.3516
2016-02-09 10:45:00,32.65,32.75,32.62,32.71,98905.84670631804,21.2423,21.3074,21.2228,21.2814,98905.8467
2016-02-09 10:50:00,32.71,32.73,32.58,32.6,121587.92503647176,21.2814,21.2944,21.1968,21.2098,121587.925
2016-02-09 10:55:00,32.61,32.61,32.53,32.57,151417.34934350802,21.2163,21.2163,21.1643,21.1903,151417.3493
2016-02-09 11:00:00,32.56,32.73,32.53,32.65,89078.66681629447,21.1838,21.2944,21.1643,21.2423,89078.6668
2016-02-09 11:05:00,32.65,32.76,32.64,32.74,68096.73437324655,21.2423,21.3139,21.2358,21.3009,68096.7344
2016-02-09 11:10:00,32.76,32.91,32.76,32.83,70494.89395129615,21.3139,21.4115,21.3139,21.3594,70494.894
2016-02-09 11:15:00,32.84,32.89,32.75,32.79,56894.849062955895,21.366,21.3985,21.3074,21.3334,56894.8491
2016-02-09 11:20:00,32.8,33.02,32.8,33.02,68903.60228930535,21.3399,21.4831,21.3399,21.4831,68903.6023
2016-02-09 11:25:00,33.02,33.02,32.92,32.95,59924.81203007518,21.4831,21.4831,21.418,21.4375,59924.812
2016-02-09 11:30:00,32.94,33.0,32.85,32.86,48277.409942767365,21.431,21.4701,21.3725,21.379,48277.4099
2016-02-09 11:35:00,32.86,32.89,32.79,32.82,76616.54135338345,21.379,21.3985,21.3334,21.3529,76616.5414
2016-02-09 11:40:00,32.83,33.0,32.82,32.97,78446.86342722477,21.3594,21.4701,21.3529,21.4505,78446.8634
2016-02-09 11:45:00,32.96,33.03,32.91,32.92,104703.17585007292,21.444,21.4896,21.4115,21.418,104703.1759
2016-02-09 11:50:00,32.92,32.93,32.78,32.78,78176.41117719671,21.418,21.4245,21.3269,21.3269,78176.4112
2016-02-09 11:55:00,32.77,32.84,32.77,32.81,77935.13634833352,21.3204,21.366,21.3204,21.3464,77935.1363
2016-02-09 12:00:00,32.81,32.87,32.79,32.87,112208.50634047804,21.3464,21.3855,21.3334,21.3855,112208.5063
2016-02-09 12:05:00,32.85,32.91,32.81,32.9,74702.0536415666,21.3725,21.4115,21.3464,21.405,74702.0536
2016-02-09 12:10:00,32.89,32.91,32.81,32.81,44265.51453260015,21.3985,21.4115,21.3464,21.3464,44265.5145
2016-02-09 12:15:00,32.8,32.82,32.76,32.79,55497.699472562,21.3399,21.3529,21.3139,21.3334,55497.6995
2016-02-09 12:20:00,32.79,32.83,32.75,32.77,71454.38222421726,21.3334,21.3594,21.3074,21.3204,71454.3822
2016-02-09 12:25:00,32.78,32.88,32.77,32.82,66172.14678487263,21.3269,21.392,21.3204,21.3529,66172.1468
2016-02-09 12:30:00,32.81,32.87,32.77,32.85,62814.49893390192,21.3464,21.3855,21.3204,21.3725,62814.4989
2016-02-09 12:35:00,32.85,32.89,32.8,32.81,69180.78779037145,21.3725,21.3985,21.3399,21.3464,69180.7878
2016-02-09 12:40:00,32.81,32.86,32.77,32.84,83071.48468185388,21.3464,21.379,21.3204,21.366,83071.4847
2016-02-09 12:45:00,32.84,32.84,32.75,32.76,74838.96307934013,21.366,21.366,21.3074,21.3139,74838.9631
2016-02-09 12:50:00,32.76,32.85,32.75,32.82,75425.87812815621,21.3139,21.3725,21.3074,21.3529,75425.8781
2016-02-09 12:55:00,32.81,32.85,32.79,32.85,75606.55369767702,21.3464,21.3725,21.3334,21.3725,75606.5537
2016-02-09 13:00:00,32.85,32.89,32.79,32.8,61277.07328021546,21.3725,21.3985,21.3334,21.3399,61277.0733
2016-02-09 13:05:00,32.79,32.84,32.76,32.77,63632.58893502413,21.3334,21.366,21.3139,21.3204,63632.5889
2016-02-09 13:10:00,32.77,32.77,32.69,32.7,61391.53854786219,21.3204,21.3204,21.2684,21.2749,61391.5385
2016-02-09 13:15:00,32.7,32.74,32.68,32.73,53836.83088317809,21.2749,21.3009,21.2619,21.2944,53836.8309
2016-02-09 13:20:00,32.73,32.85,32.71,32.78,63481.09078666816,21.2944,21.3725,21.2814,21.3269,63481.0908
2016-02-09 13:25:00,32.78,32.84,32.77,32.83,37003.70328807092,21.3269,21.366,21.3204,21.3594,37003.7033
2016-02-09 13:30:00,32.83,32.94,32.83,32.86,55089.215576254064,21.3594,21.431,21.3594,21.379,55089.2156
2016-02-09 13:35:00,32.85,32.87,32.77,32.77,43763.88733026596,21.3725,21.3855,21.3204,21.3204,43763.8873
2016-02-09 13:40:00,32.77,32.91,32.77,32.91,62236.56155313657,21.3204,21.4115,21.3204,21.4115,62236.5616
2016-02-09 13:45:00,32.91,32.91,32.79,32.82,65921.8942879587,21.4115,21.4115,21.3334,21.3529,65921.8943
2016-02-09 13:50:00,32.81,32.91,32.78,32.91,67841.99304230725,21.3464,21.4115,21.3269,21.4115,67841.993
2016-02-09 13:55:00,32.91,32.96,32.88,32.9,62472.22533946807,21.4115,21.444,21.392,21.405,62472.2253
2016-02-09 14:00:00,32.9,32.94,32.9,32.92,40052.743799798,21.405,21.431,21.405,21.418,40052.7438
2016-02-09 14:05:00,32.91,33.12,32.9,33.1,92319.60498260576,21.4115,21.5481,21.405,21.5351,92319.605
2016-02-09 14:10:00,33.1,33.12,33.01,33.02,90372.57322410504,21.5351,21.5481,21.4766,21.4831,90372.5732
2016-02-09 14:15:00,33.03,33.08,32.99,32.99,92337.5603187072,21.4896,21.5221,21.4635,21.4635,92337.5603
2016-02-09 14:20:00,32.99,33.05,32.94,32.97,83822.24217259567,21.4635,21.5026,21.431,21.4505,83822.2422
2016-02-09 14:25:00,32.96,33.0,32.9,32.94,69693.63707776905,21.444,21.4701,21.405,21.431,69693.6371
2016-02-09 14:30:00,32.94,33.02,32.94,32.98,74529.23353159016,21.431,21.4831,21.431,21.457,74529.2335
2016-02-09 14:35:00,32.98,33.1,32.97,33.06,74145.43822242173,21.457,21.5351,21.4505,21.5091,74145.4382
2016-02-09 14:40:00,33.07,33.17,33.02,33.15,78967.56817416675,21.5156,21.5807,21.4831,21.5676,78967.5682
2016-02-09 14:45:00,33.14,33.16,33.02,33.04,97663.56188979912,21.5611,21.5741,21.4831,21.4961,97663.5619
2016-02-09 14:50:00,33.04,33.11,33.02,33.1,125018.5164403546,21.4961,21.5416,21.4831,21.5351,125018.5164
2016-02-09 14:55:00,33.1,33.16,33.09,33.13,92346.53798675792,21.5351,21.5741,21.5286,21.5546,92346.538
2016-02-09 15:00:00,33.14,33.2,33.12,33.2,115514.53260015712,21.5611,21.6002,21.5481,21.6002,115514.5326
2016-02-09 15:05:00,33.2,33.35,33.16,33.26,172849.28739759847,21.6002,21.6978,21.5741,21.6392,172849.2874
2016-02-09 15:10:00,33.26,33.3,33.2,33.25,95769.2739310964,21.6392,21.6652,21.6002,21.6327,95769.2739
2016-02-09 15:15:00,33.25,33.29,33.16,33.16,135529.12131073952,21.6327,21.6587,21.5741,21.5741,135529.1213
2016-02-09 15:20:00,33.15,33.18,33.1,33.1,114659.40971832564,21.5676,21.5872,21.5351,21.5351,114659.4097
2016-02-09 15:25:00,33.1,33.16,33.02,33.1,113999.55111659746,21.5351,21.5741,21.4831,21.5351,113999.5511
2016-02-09 15:30:00,33.11,33.16,33.04,33.11,221134.55279991025,21.5416,21.5741,21.4961,21.5416,221134.5528
2016-02-09 15:35:00,33.1,33.19,33.09,33.1,155148.69262709012,21.5351,21.5937,21.5286,21.5351,155148.6926
2016-02-09 15:40:00,33.1,33.11,32.97,33.08,180368.0843900797,21.5351,21.5416,21.4505,21.5221,180368.0844
2016-02-09 15:45:00,33.07,33.13,33.04,33.09,216128.3806531253,21.5156,21.5546,21.4961,21.5286,216128.3807
2016-02-09 15:50:00,33.09,33.14,33.09,33.14,190645.26989114576,21.5286,21.5611,21.5286,21.5611,190645.2699
2016-02-09 15:55:00,33.14,33.15,33.09,33.11,401012.2320727191,21.5611,21.5676,21.5286,21.5416,401012.2321
2016-02-10 09:30:00,33.52,33.84,33.46,33.56,219021.4341824711,21.8084,22.0166,21.7693,21.8344,219021.4342
2016-02-10 09:35:00,33.51,33.51,33.28,33.29,105651.44203793064,21.8019,21.8019,21.6522,21.6587,105651.442
2016-02-10 09:40:00,33.26,33.33,33.09,33.18,178713.9490517338,21.6392,21.6848,21.5286,21.5872,178713.9491
2016-02-10 09:45:00,33.19,33.4,33.18,33.34,75246.32476714173,21.5937,21.7303,21.5872,21.6913,75246.3248
2016-02-10 09:50:00,33.34,33.34,33.19,33.28,124130.84951183927,21.6913,21.6913,21.5937,21.6522,124130.8495
2016-02-10 09:55:00,33.28,33.45,33.28,33.42,87813.93782964874,21.6522,21.7628,21.6522,21.7433,87813.9378
2016-02-10 10:00:00,33.41,33.45,33.34,33.36,86022.89305352935,21.7368,21.7628,21.6913,21.7043,86022.8931
2016-02-10 10:05:00,33.36,33.41,33.22,33.26,81897.65458422175,21.7043,21.7368,21.6132,21.6392,81897.6546
2016-02-10 10:10:00,33.26,33.44,33.26,33.42,78005.83548423297,21.6392,21.7563,21.6392,21.7433,78005.8355
2016-02-10 10:15:00,33.41,33.51,33.38,33.5,59029.28964201549,21.7368,21.8019,21.7173,21.7954,59029.2896
2016-02-10 10:20:00,33.49,33.52,33.42,33.52,112866.12052519358,21.7888,21.8084,21.7433,21.8084,112866.1205
2016-02-10 10:25:00,33.53,33.58,33.46,33.49,144966.89484906296,21.8149,21.8474,21.7693,21.7888,144966.8948
2016-02-10 10:30:00,33.49,33.68,33.49,33.64,95654.80866344966,21.7888,21.9125,21.7888,21.8864,95654.8087
2016-02-10 10:35:00,33.64,33.64,33.51,33.55,100478.06082370105,21.8864,21.8864,21.8019,21.8279,100478.0608
2016-02-10 10:40:00,33.54,33.57,33.5,33.54,244167.8823925485,21.8214,21.8409,21.7954,21.8214,244167.8824
2016-02-10 10:45:00,33.54,33.56,33.45,33.48,574353.0467960946,21.8214,21.8344,21.7628,21.7823,574353.0468
2016-02-10 10:50:00,33.48,33.48,33.31,33.34,111977.33138817192,21.7823,21.7823,21.6717,21.6913,111977.3314
2016-02-10 10:55:00,33.34,33.34,33.18,33.2,152670.85624509034,21.6913,21.6913,21.5872,21.6002,152670.8562
2016-02-10 11:00:00,33.2,33.23,33.15,33.15,133712.2657389743,21.6002,21.6197,21.5676,21.5676,133712.2657
2016-02-10 11:05:00,33.16,33.19,33.08,33.11,108397.4862529458,21.5741,21.5937,21.5221,21.5416,108397.4863
2016-02-10 11:10:00,33.11,33.13,33.08,33.1,50158.231399394,21.5416,21.5546,21.5221,21.5351,50158.2314
2016-02-10 11:15:00,33.09,33.11,32.99,33.05,68037.2573224105,21.5286,21.5416,21.4635,21.5026,68037.2573
2016-02-10 11:20:00,33.07,33.2,33.04,33.18,39777.80271574458,21.5156,21.6002,21.4961,21.5872,39777.8027
2016-02-10 11:25:00,33.18,33.18,33.07,33.09,38368.30883178095,21.5872,21.5872,21.5156,21.5286,38368.3088
2016-02-10 11:30:00,33.09,33.14,33.03,33.07,50912.3555156548,21.5286,21.5611,21.4896,21.5156,50912.3555
2016-02-10 11:35:00,33.06,33.09,32.88,32.9,95771.51834810908,21.5091,21.5286,21.392,21.405,95771.5183
2016-02-10 11:40:00,32.9,33.01,32.87,33.01,97709.57243855907,21.405,21.4766,21.3855,21.4766,97709.5724
2016-02-10 11:45:00,33.02,33.1,32.98,33.1,35679.49725058916,21.4831,21.5351,21.457,21.5351,35679.4973
2016-02-10 11:50:00,33.1,33.17,33.05,33.11,22158.00695769273,21.5351,21.5807,21.5026,21.5416,22158.007
2016-02-10 11:55:00,33.12,33.19,33.11,33.16,19564.583099539894,21.5481,21.5937,21.5416,21.5741,19564.5831
2016-02-10 12:00:00,33.18,33.25,33.15,33.18,145637.97553585455,21.5872,21.6327,21.5676,21.5872,145637.9755
2016-02-10 12:05:00,33.16,33.18,33.06,33.17,33377.84760408484,21.5741,21.5872,21.5091,21.5807,33377.8476
2016-02-10 12:10:00,33.17,33.19,33.1,33.12,16487.487375154302,21.5807,21.5937,21.5351,21.5481,16487.4874
2016-02-10 12:15:00,33.11,33.17,33.08,33.17,26542.475591964987,21.5416,21.5807,21.5221,21.5807,26542.4756
2016-02-10 12:20:00,33.18,33.28,33.17,33.2,34682.97609695881,21.5872,21.6522,21.5807,21.6002,34682.9761
2016-02-10 12:25:00,33.21,33.28,33.18,33.27,26723.151161485803,21.6067,21.6522,21.5872,21.6457,26723.1512
2016-02-10 12:30:00,33.28,33.31,33.23,33.24,43582.0895522388,21.6522,21.6717,21.6197,21.6262,43582.0896
2016-02-10 12:35:00,33.24,33.36,33.23,33.34,50910.111098642126,21.6262,21.7043,21.6197,21.6913,50910.1111
2016-02-10 12:40:00,33.34,33.38,33.31,33.31,34264.39232409382,21.6913,21.7173,21.6717,21.6717,34264.3923
2016-02-10 12:45:00,33.31,33.34,33.28,33.34,44209.40410728313,21.6717,21.6913,21.6522,21.6913,44209.4041
2016-02-10 12:50:00,33.34,33.35,33.3,33.33,34888.34025361912,21.6913,21.6978,21.6652,21.6848,34888.3403
2016-02-10 12:55:00,33.33,33.39,33.24,33.37,79796.88026035237,21.6848,21.7238,21.6262,21.7108,79796.8803
2016-02-10 13:00:00,33.37,33.4,33.29,33.37,39480.41746156436,21.7108,21.7303,21.6587,21.7108,39480.4175
2016-02-10 13:05:00,33.37,33.38,33.3,33.31,36500.95387723039,21.7108,21.7173,21.6652,21.6717,36500.9539
2016-02-10 13:10:00,33.31,33.36,33.29,33.29,21589.047244978115,21.6717,21.7043,21.6587,21.6587,21589.0472
2016-02-10 13:15:00,33.3,33.35,33.27,33.34,22753.89967455953,21.6652,21.6978,21.6457,21.6913,22753.8997
2016-02-10 13:20:00,33.35,33.41,33.34,33.34,32748.28863202783,21.6978,21.7368,21.6913,21.6913,32748.2886
2016-02-10 13:25:00,33.35,33.36,33.27,33.32,35164.40354617888,21.6978,21.7043,21.6457,21.6782,35164.4035
2016-02-10 13:30:00,33.32,33.35,33.32,33.34,83539.44562899787,21.6782,21.6978,21.6782,21.6913,83539.4456
2016-02-10 13:35:00,33.33,33.37,33.33,33.34,55995.96004937717,21.6848,21.7108,21.6848,21.6913,55995.96
2016-02-10 13:40:00,33.34,33.41,33.33,33.41,63029.96296711929,21.6913,21.7368,21.6848,21.7368,63029.963
2016-02-10 13:45:00,33.41,33.43,33.36,33.38,35220.5139714959,21.7368,21.7498,21.7043,21.7173,35220.514
2016-02-10 13:50:00,33.39,33.39,33.33,33.34,67962.06935248569,21.7238,21.7238,21.6848,21.6913,67962.0694
2016-02-10 13:55:00,33.34,33.36,33.31,33.33,31981.82022219728,21.6913,21.7043,21.6717,21.6848,31981.8202
2016-02-10 14:00:00,33.34,33.38,33.32,33.34,32196.16204690832,21.6913,21.7173,21.6782,21.6913,32196.162
2016-02-10 14:05:00,33.34,33.4,33.34,33.36,39785.65817528897,21.6913,21.7303,21.6913,21.7043,39785.6582
2016-02-10 14:10:00,33.36,33.43,33.35,33.43,67901.4700931433,21.7043,21.7498,21.6978,21.7498,67901.4701
2016-02-10 14:15:00,33.43,33.44,33.36,33.39,63537.20121198519,21.7498,21.7563,21.7043,21.7238,63537.2012
2016-02-10 14:20:00,33.38,33.39,33.34,33.36,32964.87487375154,21.7173,21.7238,21.6913,21.7043,32964.8749
2016-02-10 14:25:00,33.35,33.4,33.32,33.38,80135.7872292672,21.6978,21.7303,21.6782,21.7173,80135.7872
2016-02-10 14:30:00,33.38,33.46,33.36,33.39,45827.6287734261,21.7173,21.7693,21.7043,21.7238,45827.6288
2016-02-10 14:35:00,33.38,33.39,33.3,33.31,41979.5758051846,21.7173,21.7238,21.6652,21.6717,41979.5758
2016-02-10 14:40:00,33.3,33.31,33.24,33.3,76041.97059813712,21.6652,21.6717,21.6262,21.6652,76041.9706
2016-02-10 14:45:00,33.31,33.34,33.29,33.33,70076.31017843114,21.6717,21.6913,21.6587,21.6848,70076.3102
2016-02-10 14:50:00,33.32,33.33,33.27,33.32,54659.40971832566,21.6782,21.6848,21.6457,21.6782,54659.4097
2016-02-10 14:55:00,33.31,33.33,33.27,33.27,55531.36572775221,21.6717,21.6848,21.6457,21.6457,55531.3657
2016-02-10 15:00:00,33.28,33.4,33.27,33.4,80846.14521378072,21.6522,21.7303,21.6457,21.7303,80846.1452
2016-02-10 15:05:00,33.4,33.43,33.33,33.33,98535.51789922568,21.7303,21.7498,21.6848,21.6848,98535.5179
2016-02-10 15:10:00,33.32,33.35,33.26,33.27,93647.17764560654,21.6782,21.6978,21.6392,21.6457,93647.1776
2016-02-10 15:15:00,33.27,33.29,33.18,33.18,61913.36550331051,21.6457,21.6587,21.5872,21.5872,61913.3655
2016-02-10 15:20:00,33.19,33.26,33.18,33.26,51620.46908315565,21.5937,21.6392,21.5872,21.6392,51620.4691
2016-02-10 15:25:00,33.26,33.29,33.18,33.2,57806.08237010436,21.6392,21.6587,21.5872,21.6002,57806.0824
2016-02-10 15:30:00,33.2,33.25,33.17,33.18,133611.26697340366,21.6002,21.6327,21.5807,21.5872,133611.267
2016-02-10 15:35:00,33.18,33.18,33.09,33.1,143343.05914038827,21.5872,21.5872,21.5286,21.5351,143343.0591
2016-02-10 15:40:00,33.1,33.11,33.0,33.02,220492.64953428347,21.5351,21.5416,21.4701,21.4831,220492.6495
2016-02-10 15:45:00,33.02,33.03,32.93,32.94,211225.4516889238,21.4831,21.4896,21.4245,21.431,211225.4517
2016-02-10 15:50:00,32.94,32.95,32.88,32.89,270583.54842329706,21.431,21.4375,21.392,21.3985,270583.5484
2016-02-10 15:55:00,32.89,32.92,32.83,32.85,731953.7650095387,21.3985,21.418,21.3594,21.3725,731953.765
2016-02-11 09:30:00,31.68,31.7,31.46,31.52,323900.79676803946,20.6112,20.6243,20.4681,20.5072,323900.7968
2016-02-11 09:35:00,31.51,31.63,31.24,31.3,280471.32757266297,20.5006,20.5787,20.325,20.364,280471.3276
2016-02-11 09:40:00,31.31,31.63,31.3,31.49,234865.8960834923,20.3705,20.5787,20.364,20.4876,234865.8961
2016-02-11 09:45:00,31.49,31.63,31.34,31.37,809722.8144989338,20.4876,20.5787,20.39,20.4096,809722.8145
2016-02-11 09:50:00,31.37,31.54,31.35,31.46,257439.12018853103,20.4096,20.5202,20.3965,20.4681,257439.1202
2016-02-11 09:55:00,31.45,31.65,31.4,31.58,224846.8185388845,20.4616,20.5917,20.4291,20.5462,224846.8185
2016-02-11 10:00:00,31.58,31.65,31.47,31.59,179822.6910559982,20.5462,20.5917,20.4746,20.5527,179822.6911
2016-02-11 10:05:00,31.58,31.85,31.57,31.66,182080.57457075524,20.5462,20.7219,20.5397,20.5982,182080.5746
2016-02-11 10:10:00,31.67,31.82,31.6,31.79,102793.17697228144,20.6047,20.7023,20.5592,20.6828,102793.177
2016-02-11 10:15:00,31.79,31.79,31.48,31.52,143337.44809785657,20.6828,20.6828,20.4811,20.5072,143337.4481
2016-02-11 10:20:00,31.53,31.57,31.38,31.43,157820.6710806868,20.5137,20.5397,20.4161,20.4486,157820.6711
2016-02-11 10:25:00,31.43,31.45,31.37,31.38,185667.1529570194,20.4486,20.4616,20.4096,20.4161,185667.153
2016-02-11 10:30:00,31.38,31.58,31.37,31.57,355611.0425317024,20.4161,20.5462,20.4096,20.5397,355611.0425
2016-02-11 10:35:00,31.58,31.59,31.37,31.38,94509.03377847603,20.5462,20.5527,20.4096,20.4161,94509.0338
2016-02-11 10:40:00,31.38,31.44,31.31,31.39,90289.52979463583,20.4161,20.4551,20.3705,20.4226,90289.5298
2016-02-11 10:45:00,31.39,31.46,31.33,31.38,111508.2482325216,20.4226,20.4681,20.3835,20.4161,111508.2482
2016-02-11 10:50:00,31.38,31.4,31.31,31.37,108921.5576254068,20.4161,20.4291,20.3705,20.4096,108921.5576
2016-02-11 10:55:00,31.37,31.39,31.27,31.32,94961.28380653124,20.4096,20.4226,20.3445,20.377,94961.2838
2016-02-11 11:00:00,31.31,31.47,31.3,31.34,109186.39883290314,20.3705,20.4746,20.364,20.39,109186.3988
2016-02-11 11:05:00,31.35,31.38,31.27,31.34,99690.27045225004,20.3965,20.4161,20.3445,20.39,99690.2705
2016-02-11 11:10:00,31.34,31.38,31.23,31.27,74180.22668611827,20.39,20.4161,20.3185,20.3445,74180.2267
2016-02-11 11:15:00,31.26,31.43,31.22,31.43,78424.41925709796,20.338,20.4486,20.312,20.4486,78424.4193
2016-02-11 11:20:00,31.44,31.52,31.29,31.33,118428.90809112332,20.4551,20.5072,20.3575,20.3835,118428.9081
2016-02-11 11:25:00,31.32,31.34,31.27,31.32,66858.938390753,20.377,20.39,20.3445,20.377,66858.9384
2016-02-11 11:30:00,31.32,31.37,31.26,31.35,197689.3726854449,20.377,20.4096,20.338,20.3965,197689.3727
2016-02-11 11:35:00,31.34,31.44,31.31,31.43,195751.31859499493,20.39,20.4551,20.3705,20.4486,195751.3186
2016-02-11 11:40:00,31.42,31.54,31.39,31.48,174924.250925822,20.4421,20.5202,20.4226,20.4811,174924.2509
2016-02-11 11:45:00,31.48,31.5,31.37,31.38,73378.96981259118,20.4811,20.4941,20.4096,20.4161,73378.9698
2016-02-11 11:50:00,31.38,31.5,31.37,31.46,130439.90573448548,20.4161,20.4941,20.4096,20.4681,130439.9057
2016-02-11 11:55:00,31.45,31.5,31.43,31.48,138192.1220962855,20.4616,20.4941,20.4486,20.4811,138192.1221
2016-02-11 12:00:00,31.47,31.47,31.38,31.44,95282.23543934464,20.4746,20.4746,20.4161,20.4551,95282.2354
2016-02-11 12:05:00,31.45,31.54,31.44,31.46,68212.32184939961,20.4616,20.5202,20.4551,20.4681,68212.3218
2016-02-11 12:10:00,31.45,31.5,31.38,31.41,66722.02895297945,20.4616,20.4941,20.4161,20.4356,66722.029
2016-02-11 12:15:00,31.41,31.42,31.28,31.31,79901.24565144203,20.4356,20.4421,20.351,20.3705,79901.2457
2016-02-11 12:20:00,31.31,31.35,31.29,31.32,66828.6387610818,20.3705,20.3965,20.3575,20.377,66828.6388
2016-02-11 12:25:00,31.33,31.42,31.28,31.31,88275.16552575468,20.3835,20.4421,20.351,20.3705,88275.1655
2016-02-11 12:30:00,31.3,31.31,31.22,31.26,152024.46414543822,20.364,20.3705,20.312,20.338,152024.4641
2016-02-11 12:35:00,31.25,31.29,31.22,31.24,62089.55223880597,20.3315,20.3575,20.312,20.325,62089.5522
2016-02-11 12:40:00,31.25,31.33,31.22,31.32,83326.22601279317,20.3315,20.3835,20.312,20.377,83326.226
2016-02-11 12:45:00,31.33,31.33,31.26,31.3,94721.1311861744,20.3835,20.3835,20.338,20.364,94721.1312
2016-02-11 12:50:00,31.29,31.39,31.29,31.33,76933.00415217147,20.3575,20.4226,20.3575,20.3835,76933.0042
2016-02-11 12:55:00,31.34,31.43,31.32,31.39,95154.3036696218,20.39,20.4486,20.377,20.4226,95154.3037
2016-02-11 13:00:00,31.38,31.46,31.35,31.36,124359.78004713276,20.4161,20.4681,20.3965,20.4031,124359.78
2016-02-11 13:05:00,31.35,31.45,31.35,31.45,70310.8517562563,20.3965,20.4616,20.3965,20.4616,70310.8518
2016-02-11 13:10:00,31.44,31.51,31.44,31.5,113108.51756256312,20.4551,20.5006,20.4551,20.4941,113108.5176
2016-02-11 13:15:00,31.51,31.57,31.46,31.56,100103.24318258332,20.5006,20.5397,20.4681,20.5332,100103.2432
2016-02-11 13:20:00,31.55,31.63,31.55,31.6,110632.92559757602,20.5267,20.5787,20.5267,20.5592,110632.9256
2016-02-11 13:25:00,31.59,31.66,31.58,31.63,132005.38660083042,20.5527,20.5982,20.5462,20.5787,132005.3866
2016-02-11 13:30:00,31.63,31.68,31.6,31.63,155907.30557737628,20.5787,20.6112,20.5592,20.5787,155907.3056
2016-02-11 13:35:00,31.63,31.63,31.46,31.47,104503.42273594432,20.5787,20.5787,20.4681,20.4746,104503.4227
2016-02-11 13:40:00,31.47,31.54,31.46,31.54,101158.11917854336,20.4746,20.5202,20.4681,20.5202,101158.1192
2016-02-11 13:45:00,31.54,31.56,31.52,31.54,70490.40511727078,20.5202,20.5332,20.5072,20.5202,70490.4051
2016-02-11 13:50:00,31.53,31.55,31.49,31.51,263506.901582314,20.5137,20.5267,20.4876,20.5006,263506.9016
2016-02-11 13:55:00,31.51,31.52,31.4,31.4,141599.14712153518,20.5006,20.5072,20.4291,20.4291,141599.1471
2016-02-11 14:00:00,31.41,31.41,31.34,31.37,164309.28066434743,20.4356,20.4356,20.39,20.4096,164309.2807
2016-02-11 14:05:00,31.37,31.41,31.31,31.38,69475.92862753899,20.4096,20.4356,20.3705,20.4161,69475.9286
2016-02-11 14:10:00,31.37,31.46,31.37,31.46,95940.97183256649,20.4096,20.4681,20.4096,20.4681,95940.9718
2016-02-11 14:15:00,31.46,31.47,31.35,31.35,110949.38839636404,20.4681,20.4746,20.3965,20.3965,110949.3884
2016-02-11 14:20:00,31.34,31.38,31.32,31.33,116182.24666142969,20.39,20.4161,20.377,20.3835,116182.2467
2016-02-11 14:25:00,31.32,31.34,31.22,31.25,146847.7163056896,20.377,20.39,20.312,20.3315,146847.7163
2016-02-11 14:30:00,31.25,31.28,31.21,31.28,119007.967680395,20.3315,20.351,20.3055,20.351,119007.9677
2016-02-11 14:35:00,31.27,31.44,31.19,31.44,281203.00751879695,20.3445,20.4551,20.2925,20.4551,281203.0075
2016-02-11 14:40:00,31.45,31.6,31.36,31.5,298449.1078442375,20.4616,20.5592,20.4031,20.4941,298449.1078
2016-02-11 14:45:00,31.5,31.71,31.45,31.69,212767.3661766356,20.4941,20.6308,20.4616,20.6178,212767.3662
2016-02-11 14:50:00,31.7,31.79,31.63,31.73,160269.3300415217,20.6243,20.6828,20.5787,20.6438,160269.33
2016-02-11 14:55:00,31.73,31.77,31.63,31.68,174313.7694983728,20.6438,20.6698,20.5787,20.6112,174313.7695
2016-02-11 15:00:00,31.68,31.71,31.57,31.63,283000.7855459544,20.6112,20.6308,20.5397,20.5787,283000.7855
2016-02-11 15:05:00,31.63,31.67,31.49,31.6,178784.64818763323,20.5787,20.6047,20.4876,20.5592,178784.6482
2016-02-11 15:10:00,31.59,31.71,31.58,31.63,279259.3423858153,20.5527,20.6308,20.5462,20.5787,279259.3424
2016-02-11 15:15:00,31.62,31.62,31.45,31.45,182797.6658063068,20.5722,20.5722,20.4616,20.4616,182797.6658
2016-02-11 15:20:00,31.45,31.46,31.36,31.37,242336.4381102009,20.4616,20.4681,20.4031,20.4096,242336.4381
2016-02-11 15:25:00,31.37,31.46,31.34,31.45,180267.08562450905,20.4096,20.4681,20.39,20.4616,180267.0856
2016-02-11 15:30:00,31.45,31.51,31.38,31.51,179585.90506116036,20.4616,20.5006,20.4161,20.5006,179585.9051
2016-02-11 15:35:00,31.51,31.61,31.48,31.6,256413.42161373585,20.5006,20.5657,20.4811,20.5592,256413.4216
2016-02-11 15:40:00,31.6,31.66,31.57,31.63,275165.5257546852,20.5592,20.5982,20.5397,20.5787,275165.5258
2016-02-11 15:45:00,31.63,31.63,31.51,31.53,252445.2923353159,20.5787,20.5787,20.5006,20.5137,252445.2923
2016-02-11 15:50:00,31.53,31.55,31.38,31.39,373054.6515542588,20.5137,20.5267,20.4161,20.4226,373054.6516
2016-02-11 15:55:00,31.4,31.44,31.35,31.36,591192.9076422399,20.4291,20.4551,20.3965,20.4031,591192.9076
2016-02-12 09:30:00,31.94,32.24,31.91,32.21,337625.4068005835,20.7804,20.9756,20.7609,20.9561,337625.4068
2016-02-12 09:35:00,32.2,32.55,32.16,32.47,505021.8830658736,20.9496,21.1773,20.9235,21.1252,505021.8831
2016-02-12 09:40:00,32.47,32.47,32.12,32.13,256260.8012568735,21.1252,21.1252,20.8975,20.904,256260.8013
2016-02-12 09:45:00,32.14,32.32,32.09,32.2,233035.57400965097,20.9105,21.0276,20.878,20.9496,233035.574
2016-02-12 09:50:00,32.2,32.22,31.99,32.0,240034.7884636965,20.9496,20.9626,20.8129,20.8194,240034.7885
2016-02-12 09:55:00,31.99,32.12,31.95,32.03,247792.61586802825,20.8129,20.8975,20.7869,20.839,247792.6159
2016-02-12 10:00:00,32.02,32.12,31.96,32.09,304489.95623386826,20.8325,20.8975,20.7934,20.878,304489.9562
2016-02-12 10:05:00,32.09,32.11,31.96,32.08,151428.57142857142,20.878,20.891,20.7934,20.8715,151428.5714
2016-02-12 10:10:00,32.08,32.16,32.06,32.12,212762.87734261024,20.8715,20.9235,20.8585,20.8975,212762.8773
2016-02-12 10:15:00,32.12,32.29,32.12,32.29,307947.48064190324,20.8975,21.0081,20.8975,21.0081,307947.4806
2016-02-12 10:20:00,32.3,32.41,32.28,32.41,287937.38076534617,21.0146,21.0862,21.0016,21.0862,287937.3808
2016-02-12 10:25:00,32.41,32.44,32.36,32.4,189309.8417686006,21.0862,21.1057,21.0537,21.0797,189309.8418
2016-02-12 10:30:00,32.4,32.53,32.39,32.5,258076.5346201324,21.0797,21.1643,21.0732,21.1447,258076.5346
2016-02-12 10:35:00,32.5,32.56,32.47,32.53,207268.54449556727,21.1447,21.1838,21.1252,21.1643,207268.5445
2016-02-12 10:40:00,32.53,32.57,32.49,32.56,185632.36449332285,21.1643,21.1903,21.1382,21.1838,185632.3645
2016-02-12 10:45:00,32.56,32.58,32.47,32.57,151981.82022219728,21.1838,21.1968,21.1252,21.1903,151981.8202
2016-02-12 10:50:00,32.57,32.66,32.56,32.65,216401.07732016608,21.1903,21.2488,21.1838,21.2423,216401.0773
2016-02-12 10:55:00,32.65,32.68,32.56,32.62,112441.92570979688,21.2423,21.2619,21.1838,21.2228,112441.9257
2016-02-12 11:00:00,32.62,32.74,32.62,32.7,165915.16103692065,21.2228,21.3009,21.2228,21.2749,165915.161
2016-02-12 11:05:00,32.7,32.94,32.69,32.92,335309.1684434968,21.2749,21.431,21.2684,21.418,335309.1684
2016-02-12 11:10:00,32.93,33.12,32.92,33.12,216843.22747166423,21.4245,21.5481,21.418,21.5481,216843.2275
2016-02-12 11:15:00,33.11,33.24,33.11,33.15,190708.11356750084,21.5416,21.6262,21.5416,21.5676,190708.1136
2016-02-12 11:20:00,33.16,33.28,33.12,33.27,198895.74682976096,21.5741,21.6522,21.5481,21.6457,198895.7468
2016-02-12 11:25:00,33.27,33.34,33.24,33.28,199104.4776119403,21.6457,21.6913,21.6262,21.6522,199104.4776
2016-02-12 11:30:00,33.29,33.37,33.28,33.37,130997.64336213667,21.6587,21.7108,21.6522,21.7108,130997.6434
2016-02-12 11:35:00,33.37,33.39,33.24,33.24,187449.22006508807,21.7108,21.7238,21.6262,21.6262,187449.2201
2016-02-12 11:40:00,33.25,33.34,33.24,33.34,103419.36931881944,21.6327,21.6913,21.6262,21.6913,103419.3693
2016-02-12 11:45:00,33.33,33.45,33.33,33.45,135365.27886881382,21.6848,21.7628,21.6848,21.7628,135365.2789
2016-02-12 11:50:00,33.45,33.48,33.31,33.34,136234.9904612277,21.7628,21.7823,21.6717,21.6913,136234.9905
2016-02-12 11:55:00,33.34,33.37,33.28,33.37,139589.27168667936,21.6913,21.7108,21.6522,21.7108,139589.2717
2016-02-12 12:00:00,33.37,33.45,33.35,33.39,174973.628100101,21.7108,21.7628,21.6978,21.7238,174973.6281
2016-02-12 12:05:00,33.4,33.43,33.36,33.39,123958.02940186286,21.7303,21.7498,21.7043,21.7238,123958.0294
2016-02-12 12:10:00,33.38,33.49,33.37,33.43,129934.91190663225,21.7173,21.7888,21.7108,21.7498,129934.9119
2016-02-12 12:15:00,33.43,33.56,33.42,33.55,190998.765570643,21.7498,21.8344,21.7433,21.8279,190998.7656
2016-02-12 12:20:00,33.55,33.74,33.54,33.72,274193.6931881944,21.8279,21.9515,21.8214,21.9385,274193.6932
2016-02-12 12:25:00,33.72,33.74,33.51,33.51,169105.59982044663,21.9385,21.9515,21.8019,21.8019,169105.5998
2016-02-12 12:30:00,33.51,33.65,33.48,33.64,118716.19346874648,21.8019,21.8929,21.7823,21.8864,118716.1935
2016-02-12 12:35:00,33.64,33.65,33.44,33.52,124901.8067556952,21.8864,21.8929,21.7563,21.8084,124901.8068
2016-02-12 12:40:00,33.52,33.53,33.46,33.51,62917.74211648524,21.8084,21.8149,21.7693,21.8019,62917.7421
2016-02-12 12:45:00,33.52,33.53,33.41,33.44,61406.12725844461,21.8084,21.8149,21.7368,21.7563,61406.1273
2016-02-12 12:50:00,33.44,33.46,33.39,33.43,84702.0536415666,21.7563,21.7693,21.7238,21.7498,84702.0536
2016-02-12 12:55:00,33.43,33.43,33.35,33.39,82650.6564919762,21.7498,21.7498,21.6978,21.7238,82650.6565
2016-02-12 13:00:00,33.38,33.46,33.36,33.42,61280.439905734485,21.7173,21.7693,21.7043,21.7433,61280.4399
2016-02-12 13:05:00,33.42,33.43,33.26,33.32,155496.57726405564,21.7433,21.7498,21.6392,21.6782,155496.5773
2016-02-12 13:10:00,33.31,33.34,33.25,33.26,54230.7260689036,21.6717,21.6913,21.6327,21.6392,54230.7261
2016-02-12 13:15:00,33.26,33.26,33.16,33.17,67206.82302771855,21.6392,21.6392,21.5741,21.5807,67206.823
2016-02-12 13:20:00,33.17,33.22,33.11,33.13,57586.12950286163,21.5807,21.6132,21.5416,21.5546,57586.1295
2016-02-12 13:25:00,33.12,33.17,33.1,33.17,59409.71832566491,21.5481,21.5807,21.5351,21.5807,59409.7183
2016-02-12 13:30:00,33.16,33.19,33.04,33.1,52441.92570979688,21.5741,21.5937,21.4961,21.5351,52441.9257
2016-02-12 13:35:00,33.1,33.1,33.02,33.08,89296.37526652451,21.5351,21.5351,21.4831,21.5221,89296.3753
2016-02-12 13:40:00,33.07,33.11,33.03,33.1,159622.9379418696,21.5156,21.5416,21.4896,21.5351,159622.9379
2016-02-12 13:45:00,33.1,33.11,33.06,33.08,70895.5223880597,21.5351,21.5416,21.5091,21.5221,70895.5224
2016-02-12 13:50:00,33.08,33.08,33.0,33.02,60235.6637863315,21.5221,21.5221,21.4701,21.4831,60235.6638
2016-02-12 13:55:00,33.02,33.04,32.97,33.0,47072.15800695769,21.4831,21.4961,21.4505,21.4701,47072.158
2016-02-12 14:00:00,33.0,33.03,32.98,33.02,69202.10975199191,21.4701,21.4896,21.457,21.4831,69202.1098
2016-02-12 14:05:00,33.02,33.1,33.01,33.1,92218.60621703512,21.4831,21.5351,21.4766,21.5351,92218.6062
2016-02-12 14:10:00,33.1,33.1,33.02,33.1,51350.01683312759,21.5351,21.5351,21.4831,21.5351,51350.0168
2016-02-12 14:15:00,33.09,33.16,33.07,33.09,86534.6201324206,21.5286,21.5741,21.5156,21.5286,86534.6201
2016-02-12 14:20:00,33.09,33.1,33.05,33.07,50350.12905397823,21.5286,21.5351,21.5026,21.5156,50350.1291
2016-02-12 14:25:00,33.06,33.07,33.02,33.03,142348.7824037706,21.5091,21.5156,21.4831,21.4896,142348.7824
2016-02-12 14:30:00,33.03,33.06,33.02,33.03,102866.12052519358,21.4896,21.5091,21.4831,21.4896,102866.1205
2016-02-12 14:35:00,33.03,33.05,33.0,33.01,98763.32622601278,21.4896,21.5026,21.4701,21.4766,98763.3262
2016-02-12 14:40:00,33.01,33.06,32.99,33.05,148502.9738525418,21.4766,21.5091,21.4635,21.5026,148502.9739
2016-02-12 14:45:00,33.05,33.19,33.04,33.15,261915.6099203232,21.5026,21.5937,21.4961,21.5676,261915.6099
2016-02-12 14:50:00,33.15,33.24,33.14,33.18,136296.7119290764,21.5676,21.6262,21.5611,21.5872,136296.7119
2016-02-12 14:55:00,33.18,33.21,33.16,33.17,114846.81853888452,21.5872,21.6067,21.5741,21.5807,114846.8185
2016-02-12 15:00:00,33.17,33.2,33.15,33.18,155649.19762091796,21.5807,21.6002,21.5676,21.5872,155649.1976
2016-02-12 15:05:00,33.19,33.28,33.18,33.26,189909.1011109864,21.5937,21.6522,21.5872,21.6392,189909.1011
2016-02-12 15:10:00,33.26,33.34,33.26,33.34,253199.4164515767,21.6392,21.6913,21.6392,21.6913,253199.4165
2016-02-12 15:15:00,33.34,33.43,33.34,33.4,146470.6542475592,21.6913,21.7498,21.6913,21.7303,146470.6542
2016-02-12 15:20:00,33.4,33.41,33.33,33.37,146269.77892492423,21.7303,21.7368,21.6848,21.7108,146269.7789
2016-02-12 15:25:00,33.36,33.37,33.26,33.34,181419.5937605207,21.7043,21.7108,21.6392,21.6913,181419.5938
2016-02-12 15:30:00,33.34,33.38,33.29,33.3,142414.9927056447,21.6913,21.7173,21.6587,21.6652,142414.9927
2016-02-12 15:35:00,33.3,33.33,33.27,33.29,152796.54359780045,21.6652,21.6848,21.6457,21.6587,152796.5436
2016-02-12 15:40:00,33.29,33.35,33.22,33.35,401833.6886993603,21.6587,21.6978,21.6132,21.6978,401833.6887
2016-02-12 15:45:00,33.35,33.46,33.34,33.45,289195.37650095386,21.6978,21.7693,21.6913,21.7628,289195.3765
2016-02-12 15:50:00,33.46,33.46,33.3,33.36,332691.05599820445,21.7693,21.7693,21.6652,21.7043,332691.056
2016-02-12 15:55:00,33.37,33.4,33.33,33.35,657986.7579396252,21.7108,21.7303,21.6848,21.6978,657986.7579
2016-02-16 09:30:00,33.98,34.14,33.92,33.98,188828.4143193805,22.1076,22.2117,22.0686,22.1076,188828.4143
2016-02-16 09:35:00,33.97,34.02,33.75,33.81,126642.35214902928,22.1011,22.1337,21.958,21.997,126642.3521
2016-02-16 09:40:00,33.79,33.98,33.75,33.92,112770.73280215464,21.984,22.1076,21.958,22.0686,112770.7328
2016-02-16 09:45:00,33.92,33.99,33.65,33.72,143512.5126248457,22.0686,22.1142,21.8929,21.9385,143512.5126
2016-02-16 09:50:00,33.69,33.71,33.54,33.61,66785.99483784087,21.919,21.932,21.8214,21.8669,66785.9948
2016-02-16 09:55:00,33.62,33.71,33.52,33.55,85861.29502861631,21.8734,21.932,21.8084,21.8279,85861.295
2016-02-16 10:00:00,33.54,33.72,33.51,33.59,157999.10223319492,21.8214,21.9385,21.8019,21.8539,157999.1022
2016-02-16 10:05:00,33.59,33.63,33.48,33.62,114707.6646840983,21.8539,21.8799,21.7823,21.8734,114707.6647
2016-02-16 10:10:00,33.61,33.66,33.47,33.61,101742.78981034676,21.8669,21.8995,21.7758,21.8669,101742.7898
2016-02-16 10:15:00,33.58,33.69,33.56,33.62,79658.84861407249,21.8474,21.919,21.8344,21.8734,79658.8486
2016-02-16 10:20:00,33.62,33.72,33.51,33.71,57859.94837840871,21.8734,21.9385,21.8019,21.932,57859.9484
2016-02-16 10:25:00,33.72,33.72,33.51,33.53,35648.07541241162,21.9385,21.9385,21.8019,21.8149,35648.0754
2016-02-16 10:30:00,33.53,33.63,33.53,33.61,42757.26630007856,21.8149,21.8799,21.8149,21.8669,42757.2663
2016-02-16 10:35:00,33.62,33.7,33.6,33.7,39230.16496465043,21.8734,21.9255,21.8604,21.9255,39230.165
2016-02-16 10:40:00,33.71,33.8,33.67,33.78,45848.95073504657,21.932,21.9905,21.906,21.9775,45848.9507
2016-02-16 10:45:00,33.78,33.79,33.74,33.76,34943.328470429806,21.9775,21.984,21.9515,21.9645,34943.3285
2016-02-16 10:50:00,33.76,33.82,33.68,33.7,56360.67781393783,21.9645,22.0036,21.9125,21.9255,56360.6778
2016-02-16 10:55:00,33.69,33.72,33.66,33.66,54654.9208843003,21.919,21.9385,21.8995,21.8995,54654.9209
2016-02-16 11:00:00,33.65,33.78,33.64,33.76,56873.52710133543,21.8929,21.9775,21.8864,21.9645,56873.5271
2016-02-16 11:05:00,33.76,33.77,33.59,33.64,85982.49354730108,21.9645,21.971,21.8539,21.8864,85982.4935
2016-02-16 11:10:00,33.64,33.68,33.59,33.63,32893.05352934575,21.8864,21.9125,21.8539,21.8799,32893.0535
2016-02-16 11:15:00,33.64,33.67,33.59,33.67,47934.01413982718,21.8864,21.906,21.8539,21.906,47934.0141
2016-02-16 11:20:00,33.67,33.67,33.61,33.62,37945.236224890585,21.906,21.906,21.8669,21.8734,37945.2362
2016-02-16 11:25:00,33.62,33.67,33.62,33.65,65331.612613623605,21.8734,21.906,21.8734,21.8929,65331.6126
2016-02-16 11:30:00,33.66,33.75,33.66,33.72,80548.75995960049,21.8995,21.958,21.8995,21.9385,80548.76
2016-02-16 11:35:00,33.73,33.75,33.68,33.7,35722.141173830096,21.945,21.958,21.9125,21.9255,35722.1412
2016-02-16 11:40:00,33.7,33.72,33.67,33.72,38111.323083828975,21.9255,21.9385,21.906,21.9385,38111.3231
2016-02-16 11:45:00,33.72,33.75,33.7,33.75,47794.86028504096,21.9385,21.958,21.9255,21.958,47794.8603
2016-02-16 11:50:00,33.75,33.82,33.72,33.81,74954.5505554932,21.958,22.0036,21.9385,21.997,74954.5506
2016-02-16 11:55:00,33.81,33.88,33.8,33.86,46447.08786892604,21.997,22.0426,21.9905,22.0296,46447.0879
2016-02-16 12:00:00,33.86,33.93,33.83,33.91,82566.49085400067,22.0296,22.0751,22.0101,22.0621,82566.4909
2016-02-16 12:05:00,33.91,33.96,33.86,33.94,111767.47839748624,22.0621,22.0946,22.0296,22.0816,111767.4784
2016-02-16 12:10:00,33.95,33.96,33.9,33.92,45742.34092694423,22.0881,22.0946,22.0556,22.0686,45742.3409
2016-02-16 12:15:00,33.93,33.99,33.91,33.96,85257.54685220514,22.0751,22.1142,22.0621,22.0946,85257.5469
2016-02-16 12:20:00,33.96,34.04,33.94,34.02,77668.05072382448,22.0946,22.1467,22.0816,22.1337,77668.0507
2016-02-16 12:25:00,34.02,34.06,34.0,34.03,59258.22017730894,22.1337,22.1597,22.1207,22.1402,59258.2202
2016-02-16 12:30:00,34.02,34.03,33.96,33.97,37920.54763775109,22.1337,22.1402,22.0946,22.1011,37920.5476
2016-02-16 12:35:00,33.97,33.99,33.96,33.97,25587.47615306924,22.1011,22.1142,22.0946,22.1011,25587.4762
2016-02-16 12:40:00,33.97,33.98,33.93,33.95,31749.523061384803,22.1011,22.1076,22.0751,22.0881,31749.5231
2016-02-16 12:45:00,33.95,33.99,33.94,33.95,27803.837953091683,22.0881,22.1142,22.0816,22.0881,27803.838
2016-02-16 12:50:00,33.95,34.0,33.89,34.0,27955.336101447647,22.0881,22.1207,22.0491,22.1207,27955.3361
2016-02-16 12:55:00,34.0,34.03,33.98,34.02,37838.62641678824,22.1207,22.1402,22.1076,22.1337,37838.6264
2016-02-16 13:00:00,34.01,34.07,34.01,34.06,30862.978341375827,22.1272,22.1662,22.1272,22.1597,30862.9783
2016-02-16 13:05:00,34.05,34.07,34.0,34.05,46167.657950847264,22.1532,22.1662,22.1207,22.1532,46167.658
2016-02-16 13:10:00,34.04,34.08,34.03,34.06,44626.86567164179,22.1467,22.1727,22.1402,22.1597,44626.8657
2016-02-16 13:15:00,34.07,34.14,34.05,34.13,51540.792279205474,22.1662,22.2117,22.1532,22.2052,51540.7923
2016-02-16 13:20:00,34.12,34.13,34.04,34.07,39970.82257883515,22.1987,22.2052,22.1467,22.1662,39970.8226
2016-02-16 13:25:00,34.07,34.13,34.06,34.12,52845.92077207945,22.1662,22.2052,22.1597,22.1987,52845.9208
2016-02-16 13:30:00,34.12,34.15,34.04,34.04,48389.63079340141,22.1987,22.2183,22.1467,22.1467,48389.6308
2016-02-16 13:35:00,34.04,34.06,34.02,34.03,42373.47099091011,22.1467,22.1597,22.1337,22.1402,42373.471
2016-02-16 13:40:00,34.03,34.06,34.0,34.0,29573.560767590618,22.1402,22.1597,22.1207,22.1207,29573.5608
2016-02-16 13:45:00,34.0,34.0,33.96,33.98,39566.82751655257,22.1207,22.1207,22.0946,22.1076,39566.8275
2016-02-16 13:50:00,33.98,34.04,33.98,34.0,31489.17068791381,22.1076,22.1467,22.1076,22.1207,31489.1707
2016-02-16 13:55:00,34.0,34.06,34.0,34.03,48522.05139714959,22.1207,22.1597,22.1207,22.1402,48522.0514
2016-02-16 14:00:00,34.04,34.06,33.99,34.0,38560.20648636516,22.1467,22.1597,22.1142,22.1207,38560.2065
2016-02-16 14:05:00,34.0,34.03,33.97,33.97,43133.206149702615,22.1207,22.1402,22.1011,22.1011,43133.2061
2016-02-16 14:10:00,33.97,34.02,33.95,33.96,55825.38435641342,22.1011,22.1337,22.0881,22.0946,55825.3844
2016-02-16 14:15:00,33.95,34.0,33.94,33.98,66484.12074963527,22.0881,22.1207,22.0816,22.1076,66484.1207
2016-02-16 14:20:00,33.98,34.0,33.94,33.95,69150.48816070026,22.1076,22.1207,22.0816,22.0881,69150.4882
2016-02-16 14:25:00,33.95,33.97,33.9,33.96,56314.66726517786,22.0881,22.1011,22.0556,22.0946,56314.6673
2016-02-16 14:30:00,33.97,34.0,33.95,33.97,46515.542587812815,22.1011,22.1207,22.0881,22.1011,46515.5426
2016-02-16 14:35:00,33.97,33.99,33.9,33.91,25020.7608573673,22.1011,22.1142,22.0556,22.0621,25020.7609
2016-02-16 14:40:00,33.91,33.92,33.85,33.88,44973.628100101,22.0621,22.0686,22.0231,22.0426,44973.6281
2016-02-16 14:45:00,33.88,33.88,33.78,33.79,58296.487487375154,22.0426,22.0426,21.9775,21.984,58296.4875
2016-02-16 14:50:00,33.79,33.81,33.77,33.78,58829.53652788688,21.984,21.997,21.971,21.9775,58829.5365
2016-02-16 14:55:00,33.78,33.82,33.78,33.78,32209.6285489844,21.9775,22.0036,21.9775,21.9775,32209.6285
2016-02-16 15:00:00,33.79,33.81,33.77,33.8,34066.88362697789,21.984,21.997,21.971,21.9905,34066.8836
2016-02-16 15:05:00,33.8,33.81,33.73,33.75,50520.70474694198,21.9905,21.997,21.945,21.958,50520.7047
2016-02-16 15:10:00,33.75,33.82,33.73,33.82,35116.14858040624,21.958,22.0036,21.945,22.0036,35116.1486
2016-02-16 15:15:00,33.81,33.87,33.81,33.87,46773.65054427112,21.997,22.0361,21.997,22.0361,46773.6505
2016-02-16 15:20:00,33.87,33.89,33.82,33.84,42729.21108742004,22.0361,22.0491,22.0036,22.0166,42729.2111
2016-02-16 15:25:00,33.84,33.92,33.84,33.91,79974.18920435416,22.0166,22.0686,22.0166,22.0621,79974.1892
2016-02-16 15:30:00,33.91,33.92,33.84,33.85,75995.96004937717,22.0621,22.0686,22.0166,22.0231,75995.96
2016-02-16 15:35:00,33.85,33.85,33.79,33.81,54705.420267085625,22.0231,22.0231,21.984,21.997,54705.4203
2016-02-16 15:40:00,33.81,33.84,33.77,33.82,81977.33138817192,21.997,22.0166,21.971,22.0036,81977.3314
2016-02-16 15:45:00,33.83,33.83,33.77,33.79,146964.425990349,22.0101,22.0101,21.971,21.984,146964.426
2016-02-16 15:50:00,33.8,33.86,33.78,33.86,168186.51105375378,21.9905,22.0296,21.9775,22.0296,168186.5111
2016-02-16 15:55:00,33.85,33.9,33.82,33.87,393853.6640107732,22.0231,22.0556,22.0036,22.0361,393853.664
2016-02-17 09:30:00,34.35,34.62,34.24,34.59,189765.4584221748,22.3484,22.524,22.2768,22.5045,189765.4584
2016-02-17 09:35:00,34.62,34.86,34.53,34.79,189070.81135675008,22.524,22.6802,22.4655,22.6346,189070.8114
2016-02-17 09:40:00,34.79,34.81,34.58,34.65,163145.55044327234,22.6346,22.6477,22.498,22.5436,163145.5504
2016-02-17 09:45:00,34.65,34.66,34.54,34.62,111954.8872180451,22.5436,22.5501,22.472,22.524,111954.8872
2016-02-17 09:50:00,34.63,34.8,34.52,34.7,202567.613062507,22.5305,22.6411,22.459,22.5761,202567.6131
2016-02-17 09:55:00,34.71,34.73,34.56,34.57,125731.11884188082,22.5826,22.5956,22.485,22.4915,125731.1188
2016-02-17 10:00:00,34.57,34.73,34.57,34.68,132048.03052407136,22.4915,22.5956,22.4915,22.5631,132048.0305
2016-02-17 10:05:00,34.68,34.87,34.68,34.84,87581.64066883626,22.5631,22.6867,22.5631,22.6672,87581.6407
2016-02-17 10:10:00,34.84,34.96,34.81,34.9,153114.12860509483,22.6672,22.7452,22.6477,22.7062,153114.1286
2016-02-17 10:15:00,34.9,34.94,34.84,34.93,69573.56076759062,22.7062,22.7322,22.6672,22.7257,69573.5608
2016-02-17 10:20:00,34.94,34.98,34.85,34.91,70558.85983615756,22.7322,22.7583,22.6737,22.7127,70558.8598
2016-02-17 10:25:00,34.9,34.94,34.81,34.94,99899.00123442936,22.7062,22.7322,22.6477,22.7322,99899.0012
2016-02-17 10:30:00,34.95,34.97,34.9,34.94,58276.28773426102,22.7387,22.7517,22.7062,22.7322,58276.2877
2016-02-17 10:35:00,34.94,34.97,34.86,34.9,80104.36539108965,22.7322,22.7517,22.6802,22.7062,80104.3654
2016-02-17 10:40:00,34.9,34.98,34.9,34.98,60667.71406127258,22.7062,22.7583,22.7062,22.7583,60667.7141
2016-02-17 10:45:00,34.98,35.05,34.96,35.05,61908.87666928515,22.7583,22.8038,22.7452,22.8038,61908.8767
2016-02-17 10:50:00,35.05,35.06,34.99,35.01,173596.67826282122,22.8038,22.8103,22.7648,22.7778,173596.6783
2016-02-17 10:55:00,35.02,35.07,35.0,35.05,100378.18426663672,22.7843,22.8168,22.7713,22.8038,100378.1843
2016-02-17 11:00:00,35.04,35.13,34.98,35.12,102631.5789473684,22.7973,22.8558,22.7583,22.8493,102631.5789
2016-02-17 11:05:00,35.12,35.13,35.06,35.11,84163.39355852317,22.8493,22.8558,22.8103,22.8428,84163.3936
2016-02-17 11:10:00,35.1,35.1,34.96,34.99,56552.575468522045,22.8363,22.8363,22.7452,22.7648,56552.5755
2016-02-17 11:15:00,34.99,35.02,34.93,34.95,78297.60969588149,22.7648,22.7843,22.7257,22.7387,78297.6097
2016-02-17 11:20:00,34.96,34.97,34.89,34.95,59415.32936819661,22.7452,22.7517,22.6997,22.7387,59415.3294
2016-02-17 11:25:00,34.95,35.08,34.95,35.06,114812.03007518795,22.7387,22.8233,22.7387,22.8103,114812.0301
2016-02-17 11:30:00,35.06,35.1,35.02,35.07,69006.84547188868,22.8103,22.8363,22.7843,22.8168,69006.8455
2016-02-17 11:35:00,35.07,35.07,34.98,34.98,61993.042307260686,22.8168,22.8168,22.7583,22.7583,61993.0423
2016-02-17 11:40:00,34.98,34.98,34.9,34.92,81705.75692963751,22.7583,22.7583,22.7062,22.7192,81705.7569
2016-02-17 11:45:00,34.92,34.94,34.88,34.91,54126.36067781394,22.7192,22.7322,22.6932,22.7127,54126.3607
2016-02-17 11:50:00,34.91,34.95,34.9,34.93,52474.46975648075,22.7127,22.7387,22.7062,22.7257,52474.4698
2016-02-17 11:55:00,34.93,34.96,34.9,34.92,63207.27191112108,22.7257,22.7452,22.7062,22.7192,63207.2719
2016-02-17 12:00:00,34.92,34.98,34.92,34.93,36034.11513859275,22.7192,22.7583,22.7192,22.7257,36034.1151
2016-02-17 12:05:00,34.93,34.97,34.91,34.94,43669.62181573336,22.7257,22.7517,22.7127,22.7322,43669.6218
2016-02-17 12:10:00,34.93,34.97,34.9,34.97,44254.29244753675,22.7257,22.7517,22.7062,22.7517,44254.2924
2016-02-17 12:15:00,34.97,34.99,34.93,34.97,30861.856132869485,22.7517,22.7648,22.7257,22.7517,30861.8561
2016-02-17 12:20:00,34.97,34.97,34.9,34.93,63570.8674671754,22.7517,22.7517,22.7062,22.7257,63570.8675
2016-02-17 12:25:00,34.92,34.95,34.9,34.93,58780.15935360789,22.7192,22.7387,22.7062,22.7257,58780.1594
2016-02-17 12:30:00,34.93,34.98,34.92,34.98,65727.7522163618,22.7257,22.7583,22.7192,22.7583,65727.7522
2016-02-17 12:35:00,34.98,34.99,34.98,34.98,83102.90652003142,22.7583,22.7648,22.7583,22.7583,83102.9065
2016-02-17 12:40:00,34.99,35.11,34.98,35.1,176177.75782740433,22.7648,22.8428,22.7583,22.8363,176177.7578
2016-02-17 12:45:00,35.1,35.13,35.06,35.08,87576.02962630456,22.8363,22.8558,22.8103,22.8233,87576.0296
2016-02-17 12:50:00,35.08,35.11,35.06,35.11,45964.53821119964,22.8233,22.8428,22.8103,22.8428,45964.5382
2016-02-17 12:55:00,35.1,35.12,35.07,35.11,38137.1338794748,22.8363,22.8493,22.8168,22.8428,38137.1339
2016-02-17 13:00:00,35.11,35.12,35.06,35.07,41840.421950398384,22.8428,22.8493,22.8103,22.8168,41840.422
2016-02-17 13:05:00,35.07,35.09,35.05,35.08,50448.88340253619,22.8168,22.8298,22.8038,22.8233,50448.8834
2016-02-17 13:10:00,35.08,35.09,35.03,35.06,28853.10290652003,22.8233,22.8298,22.7908,22.8103,28853.1029
2016-02-17 13:15:00,35.06,35.08,35.05,35.06,35216.02513747054,22.8103,22.8233,22.8038,22.8103,35216.0251
2016-02-17 13:20:00,35.06,35.06,35.0,35.01,35805.18460329929,22.8103,22.8103,22.7713,22.7778,35805.1846
2016-02-17 13:25:00,35.0,35.02,34.96,34.99,86337.11143530467,22.7713,22.7843,22.7452,22.7648,86337.1114
2016-02-17 13:30:00,34.98,34.98,34.9,34.92,43170.239030411845,22.7583,22.7583,22.7062,22.7192,43170.239
2016-02-17 13:35:00,34.93,34.93,34.89,34.9,145587.47615306923,22.7257,22.7257,22.6997,22.7062,145587.4762
2016-02-17 13:40:00,34.89,34.98,34.89,34.97,142211.87296599708,22.6997,22.7583,22.6997,22.7517,142211.873
2016-02-17 13:45:00,34.97,35.02,34.96,35.01,57563.68533273482,22.7517,22.7843,22.7452,22.7778,57563.6853
2016-02-17 13:50:00,35.02,35.08,34.99,35.06,63725.732241050384,22.7843,22.8233,22.7648,22.8103,63725.7322
2016-02-17 13:55:00,35.06,35.07,35.03,35.06,30053.86600830434,22.8103,22.8168,22.7908,22.8103,30053.866
2016-02-17 14:00:00,35.06,35.06,34.93,35.03,134322.7471664235,22.8103,22.8103,22.7257,22.7908,134322.7472
2016-02-17 14:05:00,35.04,35.11,35.0,35.07,79989.90012344293,22.7973,22.8428,22.7713,22.8168,79989.9001
2016-02-17 14:10:00,35.08,35.1,35.06,35.07,52988.44125238469,22.8233,22.8363,22.8103,22.8168,52988.4413
2016-02-17 14:15:00,35.07,35.15,35.06,35.13,75985.8601728201,22.8168,22.8689,22.8103,22.8558,75985.8602
2016-02-17 14:20:00,35.13,35.17,35.13,35.17,86669.28515318145,22.8558,22.8819,22.8558,22.8819,86669.2852
2016-02-17 14:25:00,35.18,35.21,35.14,35.15,67028.39187521041,22.8884,22.9079,22.8624,22.8689,67028.3919
2016-02-17 14:30:00,35.15,35.16,35.09,35.11,62932.330827067664,22.8689,22.8754,22.8298,22.8428,62932.3308
2016-02-17 14:35:00,35.11,35.11,35.06,35.07,39973.06699584783,22.8428,22.8428,22.8103,22.8168,39973.067
2016-02-17 14:40:00,35.07,35.15,35.06,35.12,61130.06396588486,22.8168,22.8689,22.8103,22.8493,61130.064
2016-02-17 14:45:00,35.12,35.14,35.06,35.06,43964.76265290091,22.8493,22.8624,22.8103,22.8103,43964.7627
2016-02-17 14:50:00,35.06,35.06,34.98,35.04,52428.45920772079,22.8103,22.8103,22.7583,22.7973,52428.4592
2016-02-17 14:55:00,35.02,35.03,34.92,34.93,57634.38446863427,22.7843,22.7908,22.7192,22.7257,57634.3845
2016-02-17 15:00:00,34.93,35.01,34.93,34.99,66324.76714173493,22.7257,22.7778,22.7257,22.7648,66324.7671
2016-02-17 15:05:00,34.99,35.04,34.99,35.04,65357.42340926944,22.7648,22.7973,22.7648,22.7973,65357.4234
2016-02-17 15:10:00,35.04,35.06,35.02,35.06,82150.15149814835,22.7973,22.8103,22.7843,22.8103,82150.1515
2016-02-17 15:15:00,35.06,35.08,35.03,35.06,71070.58691504881,22.8103,22.8233,22.7908,22.8103,71070.5869
2016-02-17 15:20:00,35.06,35.07,34.98,34.98,61622.71350016833,22.8103,22.8168,22.7583,22.7583,61622.7135
2016-02-17 15:25:00,34.98,35.02,34.97,35.01,81785.43373358769,22.7583,22.7843,22.7517,22.7778,81785.4337
2016-02-17 15:30:00,35.0,35.01,34.96,34.98,120322.07384131973,22.7713,22.7778,22.7452,22.7583,120322.0738
2016-02-17 15:35:00,34.98,35.05,34.92,35.03,132271.3500168331,22.7583,22.8038,22.7192,22.7908,132271.35
2016-02-17 15:40:00,35.03,35.07,35.03,35.05,165814.16227135,22.7908,22.8168,22.7908,22.8038,165814.1623
2016-02-17 15:45:00,35.06,35.06,35.0,35.0,170987.5434855796,22.8103,22.8103,22.7713,22.7713,170987.5435
2016-02-17 15:50:00,35.01,35.02,34.98,34.99,163928.851980698,22.7778,22.7843,22.7583,22.7648,163928.852
2016-02-17 15:55:00,34.99,35.01,34.98,34.98,351389.2941308495,22.7648,22.7778,22.7583,22.7583,351389.2941
2016-02-18 09:30:00,35.04,35.15,34.9,35.05,146991.35899450118,22.7973,22.8689,22.7062,22.8038,146991.359
2016-02-18 09:35:00,35.04,35.05,34.86,34.89,144597.68825047693,22.7973,22.8038,22.6802,22.6997,144597.6883
2016-02-18 09:40:00,34.9,34.98,34.8,34.82,37388.6208057457,22.7062,22.7583,22.6411,22.6542,37388.6208
2016-02-18 09:45:00,34.81,34.96,34.81,34.9,46368.53327348221,22.6477,22.7452,22.6477,22.7062,46368.5333
2016-02-18 09:50:00,34.9,35.02,34.9,35.0,50335.5403433958,22.7062,22.7843,22.7062,22.7713,50335.5403
2016-02-18 09:55:00,35.01,35.07,34.9,34.94,70485.91628324542,22.7778,22.8168,22.7062,22.7322,70485.9163
2016-02-18 10:00:00,34.95,34.95,34.8,34.95,71907.75446077881,22.7387,22.7387,22.6411,22.7387,71907.7545
2016-02-18 10:05:00,34.96,34.96,34.75,34.78,98147.23375603188,22.7452,22.7452,22.6086,22.6281,98147.2338
2016-02-18 10:10:00,34.77,34.82,34.75,34.81,44915.27325777129,22.6216,22.6542,22.6086,22.6477,44915.2733
2016-02-18 10:15:00,34.81,34.88,34.76,34.83,44421.50151498148,22.6477,22.6932,22.6151,22.6607,44421.5015
2016-02-18 10:20:00,34.83,34.87,34.76,34.85,81291.66199079789,22.6607,22.6867,22.6151,22.6737,81291.662
2016-02-18 10:25:00,34.87,34.96,34.86,34.93,45069.01582313994,22.6867,22.7452,22.6802,22.7257,45069.0158
2016-02-18 10:30:00,34.95,34.96,34.89,34.91,56864.5494332847,22.7387,22.7452,22.6997,22.7127,56864.5494
2016-02-18 10:35:00,34.91,34.93,34.86,34.89,49714.95903938951,22.7127,22.7257,22.6802,22.6997,49714.959
2016-02-18 10:40:00,34.9,34.96,34.85,34.94,68159.57804960161,22.7062,22.7452,22.6737,22.7322,68159.578
2016-02-18 10:45:00,34.93,34.98,34.9,34.9,83271.2377959825,22.7257,22.7583,22.7062,22.7062,83271.2378
2016-02-18 10:50:00,34.9,34.94,34.88,34.93,79272.80888789137,22.7062,22.7322,22.6932,22.7257,79272.8089
2016-02-18 10:55:00,34.92,35.0,34.92,35.0,71722.59005723264,22.7192,22.7713,22.7192,22.7713,71722.5901
2016-02-18 11:00:00,34.99,35.0,34.9,34.94,93157.8947368421,22.7648,22.7713,22.7062,22.7322,93157.8947
2016-02-18 11:05:00,34.93,34.97,34.84,34.86,57549.09662215239,22.7257,22.7517,22.6672,22.6802,57549.0966
2016-02-18 11:10:00,34.86,34.89,34.8,34.81,63473.23532712377,22.6802,22.6997,22.6411,22.6477,63473.2353
2016-02-18 11:15:00,34.81,34.84,34.77,34.77,71448.77118168556,22.6477,22.6672,22.6216,22.6216,71448.7712
2016-02-18 11:20:00,34.76,34.81,34.73,34.74,83761.64291325328,22.6151,22.6477,22.5956,22.6021,83761.6429
2016-02-18 11:25:00,34.74,34.84,34.74,34.83,43834.58646616541,22.6021,22.6672,22.6021,22.6607,43834.5865
2016-02-18 11:30:00,34.83,34.87,34.75,34.86,85699.69700370329,22.6607,22.6867,22.6086,22.6802,85699.697
2016-02-18 11:35:00,34.84,34.88,34.8,34.81,82555.26876893727,22.6672,22.6932,22.6411,22.6477,82555.2688
2016-02-18 11:40:00,34.81,34.85,34.79,34.8,78055.21265851194,22.6477,22.6737,22.6346,22.6411,78055.2127
2016-02-18 11:45:00,34.8,34.8,34.72,34.75,61159.24138704971,22.6411,22.6411,22.5891,22.6086,61159.2414
2016-02-18 11:50:00,34.74,34.78,34.71,34.75,65740.09650993154,22.6021,22.6281,22.5826,22.6086,65740.0965
2016-02-18 11:55:00,34.75,34.79,34.71,34.77,55719.89675681741,22.6086,22.6346,22.5826,22.6216,55719.8968
2016-02-18 12:00:00,34.78,34.8,34.74,34.75,45400.06733251038,22.6281,22.6411,22.6021,22.6086,45400.0673
2016-02-18 12:05:00,34.75,34.78,34.72,34.75,29753.11412860509,22.6086,22.6281,22.5891,22.6086,29753.1141
2016-02-18 12:10:00,34.75,34.8,34.74,34.78,27582.762877342608,22.6086,22.6411,22.6021,22.6281,27582.7629
2016-02-18 12:15:00,34.79,34.8,34.76,34.8,60777.69049489395,22.6346,22.6411,22.6151,22.6411,60777.6905
2016-02-18 12:20:00,34.8,34.83,34.77,34.83,29243.63146672652,22.6411,22.6607,22.6216,22.6607,29243.6315
2016-02-18 12:25:00,34.83,34.88,34.82,34.83,37108.06867916058,22.6607,22.6932,22.6542,22.6607,37108.0687
2016-02-18 12:30:00,34.83,34.87,34.82,34.86,22186.06217035125,22.6607,22.6867,22.6542,22.6802,22186.0622
2016-02-18 12:35:00,34.87,34.87,34.82,34.82,25358.54561777578,22.6867,22.6867,22.6542,22.6542,25358.5456
2016-02-18 12:40:00,34.82,34.89,34.8,34.89,82700.03366625519,22.6542,22.6997,22.6411,22.6997,82700.0337
2016-02-18 12:45:00,34.89,34.9,34.86,34.88,44620.13242060375,22.6997,22.7062,22.6802,22.6932,44620.1324
2016-02-18 12:50:00,34.88,34.92,34.87,34.92,34293.56974525867,22.6932,22.7192,22.6867,22.7192,34293.5697
2016-02-18 12:55:00,34.93,34.94,34.86,34.86,34467.512063741444,22.7257,22.7322,22.6802,22.6802,34467.5121
2016-02-18 13:00:00,34.86,34.91,34.84,34.9,37267.42228706094,22.6802,22.7127,22.6672,22.7062,37267.4223
2016-02-18 13:05:00,34.89,34.95,34.88,34.93,20675.569520816967,22.6997,22.7387,22.6932,22.7257,20675.5695
2016-02-18 13:10:00,34.94,34.96,34.92,34.93,36293.3453035574,22.7322,22.7452,22.7192,22.7257,36293.3453
2016-02-18 13:15:00,34.93,34.94,34.84,34.87,113798.67579396252,22.7257,22.7322,22.6672,22.6867,113798.6758
2016-02-18 13:20:00,34.87,34.87,34.79,34.8,37647.85097071036,22.6867,22.6867,22.6346,22.6411,37647.851
2016-02-18 13:25:00,34.8,34.89,34.79,34.89,135409.0450005611,22.6411,22.6997,22.6346,22.6997,135409.045
2016-02-18 13:30:00,34.88,34.94,34.88,34.92,40895.5223880597,22.6932,22.7322,22.6932,22.7192,40895.5224
2016-02-18 13:35:00,34.92,34.93,34.87,34.89,33836.830883178096,22.7192,22.7257,22.6867,22.6997,33836.8309
2016-02-18 13:40:00,34.88,34.89,34.82,34.82,48621.92795421389,22.6932,22.6997,22.6542,22.6542,48621.928
2016-02-18 13:45:00,34.82,34.86,34.76,34.8,112353.27123779598,22.6542,22.6802,22.6151,22.6411,112353.2712
2016-02-18 13:50:00,34.8,34.82,34.79,34.82,130842.77858826167,22.6411,22.6542,22.6346,22.6542,130842.7786
2016-02-18 13:55:00,34.81,34.82,34.77,34.82,85281.11323083828,22.6477,22.6542,22.6216,22.6542,85281.1132
2016-02-18 14:00:00,34.82,34.84,34.79,34.8,76257.4346313545,22.6542,22.6672,22.6346,22.6411,76257.4346
2016-02-18 14:05:00,34.81,34.82,34.77,34.81,91054.87599596004,22.6477,22.6542,22.6216,22.6477,91054.876
2016-02-18 14:10:00,34.81,34.82,34.79,34.8,56927.393109639765,22.6477,22.6542,22.6346,22.6411,56927.3931
2016-02-18 14:15:00,34.8,34.85,34.77,34.84,59443.38458085512,22.6411,22.6737,22.6216,22.6672,59443.3846
2016-02-18 14:20:00,34.85,34.93,34.84,34.92,40259.23016496465,22.6737,22.7257,22.6672,22.7192,40259.2302
2016-02-18 14:25:00,34.92,34.99,34.91,34.99,108978.79025923015,22.7192,22.7648,22.7127,22.7648,108978.7903
2016-02-18 14:30:00,34.98,35.06,34.98,35.04,82457.63662888564,22.7583,22.8103,22.7583,22.7973,82457.6366
2016-02-18 14:35:00,35.05,35.08,35.03,35.07,64195.93760520704,22.8038,22.8233,22.7908,22.8168,64195.9376
2016-02-18 14:40:00,35.06,35.08,35.04,35.05,51297.27303332959,22.8103,22.8233,22.7973,22.8038,51297.273
2016-02-18 14:45:00,35.05,35.05,34.99,35.02,57060.935921894285,22.8038,22.8038,22.7648,22.7843,57060.9359
2016-02-18 14:50:00,35.01,35.04,35.0,35.01,67064.3025474133,22.7778,22.7973,22.7713,22.7778,67064.3025
2016-02-18 14:55:00,35.01,35.05,34.99,35.0,100815.84558410951,22.7778,22.8038,22.7648,22.7713,100815.8456
2016-02-18 15:00:00,35.0,35.05,35.0,35.03,79046.12276961059,22.7713,22.8038,22.7713,22.7908,79046.1228
2016-02-18 15:05:00,35.02,35.04,35.0,35.02,69674.55953316126,22.7843,22.7973,22.7713,22.7843,69674.5595
2016-02-18 15:10:00,35.02,35.05,34.98,35.01,103120.86185613286,22.7843,22.8038,22.7583,22.7778,103120.8619
2016-02-18 15:15:00,35.0,35.03,34.98,35.02,50317.58500729435,22.7713,22.7908,22.7583,22.7843,50317.585
2016-02-18 15:20:00,35.02,35.02,34.89,34.91,150961.7326899338,22.7843,22.7843,22.6997,22.7127,150961.7327
2016-02-18 15:25:00,34.91,34.92,34.85,34.9,52500.28055212658,22.7127,22.7192,22.6737,22.7062,52500.2806
2016-02-18 15:30:00,34.9,34.96,34.88,34.96,98728.53776231623,22.7062,22.7452,22.6932,22.7452,98728.5378
2016-02-18 15:35:00,34.96,35.02,34.96,35.02,121489.1706879138,22.7452,22.7843,22.7452,22.7843,121489.1707
2016-02-18 15:40:00,35.02,35.02,34.97,34.98,118013.69094377734,22.7843,22.7843,22.7517,22.7583,118013.6909
2016-02-18 15:45:00,34.98,35.0,34.94,34.95,175164.40354617886,22.7583,22.7713,22.7322,22.7387,175164.4035
2016-02-18 15:50:00,34.96,35.01,34.94,34.98,232989.56346089105,22.7452,22.7778,22.7322,22.7583,232989.5635
2016-02-18 15:55:00,34.99,35.0,34.93,34.94,643176.9722814498,22.7648,22.7713,22.7257,22.7322,643176.9723
2016-02-19 09:30:00,34.72,34.82,34.52,34.73,430827.0676691729,22.5891,22.6542,22.459,22.5956,430827.0677
2016-02-19 09:35:00,34.72,34.72,34.47,34.55,111256.87352710131,22.5891,22.5891,22.4264,22.4785,111256.8735
2016-02-19 09:40:00,34.53,34.57,34.43,34.54,153533.83458646617,22.4655,22.4915,22.4004,22.472,153533.8346
2016-02-19 09:45:00,34.54,34.63,34.46,34.46,81243.40702502524,22.472,22.5305,22.4199,22.4199,81243.407
2016-02-19 09:50:00,34.46,34.57,34.45,34.54,42404.89282908764,22.4199,22.4915,22.4134,22.472,42404.8928
2016-02-19 09:55:00,34.55,34.6,34.45,34.45,41984.064639209966,22.4785,22.511,22.4134,22.4134,41984.0646
2016-02-19 10:00:00,34.46,34.46,34.31,34.32,63391.31410616092,22.4199,22.4199,22.3223,22.3289,63391.3141
2016-02-19 10:05:00,34.31,34.37,34.3,34.36,65465.155425878125,22.3223,22.3614,22.3158,22.3549,65465.1554
2016-02-19 10:10:00,34.37,34.39,34.32,34.33,52064.86365166648,22.3614,22.3744,22.3289,22.3354,52064.8637
2016-02-19 10:15:00,34.32,34.54,34.32,34.54,62459.88104589833,22.3289,22.472,22.3289,22.472,62459.881
2016-02-19 10:20:00,34.55,34.67,34.55,34.67,86521.15363034452,22.4785,22.5566,22.4785,22.5566,86521.1536
2016-02-19 10:25:00,34.67,34.68,34.46,34.46,69197.62091796656,22.5566,22.5631,22.4199,22.4199,69197.6209
2016-02-19 10:30:00,34.47,34.59,34.45,34.59,30504.993827853214,22.4264,22.5045,22.4134,22.5045,30504.9938
2016-02-19 10:35:00,34.6,34.64,34.53,34.57,38689.26046459432,22.511,22.537,22.4655,22.4915,38689.2605
2016-02-19 10:40:00,34.56,34.56,34.45,34.46,61097.51991920098,22.485,22.485,22.4134,22.4199,61097.5199
2016-02-19 10:45:00,34.45,34.54,34.45,34.49,29180.78779037145,22.4134,22.472,22.4134,22.4395,29180.7878
2016-02-19 10:50:00,34.49,34.52,34.44,34.45,49277.29772191673,22.4395,22.459,22.4069,22.4134,49277.2977
2016-02-19 10:55:00,34.45,34.48,34.39,34.39,49609.47143979351,22.4134,22.433,22.3744,22.3744,49609.4714
2016-02-19 11:00:00,34.38,34.39,34.33,34.34,74716.64235214902,22.3679,22.3744,22.3354,22.3419,74716.6424
2016-02-19 11:05:00,34.35,34.4,34.3,34.35,39460.21770845023,22.3484,22.3809,22.3158,22.3484,39460.2177
2016-02-19 11:10:00,34.36,34.48,34.36,34.45,65288.968690382666,22.3549,22.433,22.3549,22.4134,65288.9687
2016-02-19 11:15:00,34.45,34.66,34.44,34.63,101424.08259454608,22.4134,22.5501,22.4069,22.5305,101424.0826
2016-02-19 11:20:00,34.64,34.69,34.64,34.68,34125.238469307595,22.537,22.5696,22.537,22.5631,34125.2385
2016-02-19 11:25:00,34.68,34.8,34.65,34.77,55958.927168667935,22.5631,22.6411,22.5436,22.6216,55958.9272
2016-02-19 11:30:00,34.77,34.81,34.74,34.74,27578.274043317248,22.6216,22.6477,22.6021,22.6021,27578.274
2016-02-19 11:35:00,34.75,34.77,34.67,34.7,45620.02019975311,22.6086,22.6216,22.5566,22.5761,45620.0202
2016-02-19 11:40:00,34.69,34.78,34.69,34.77,46885.87139490517,22.5696,22.6281,22.5696,22.6216,46885.8714
2016-02-19 11:45:00,34.77,34.78,34.65,34.69,40756.36853327348,22.6216,22.6281,22.5436,22.5696,40756.3685
2016-02-19 11:50:00,34.69,34.69,34.64,34.67,41826.9554483223,22.5696,22.5696,22.537,22.5566,41826.9554
2016-02-19 11:55:00,34.66,34.67,34.59,34.64,38536.64010773201,22.5501,22.5566,22.5045,22.537,38536.6401
2016-02-19 12:00:00,34.64,34.68,34.62,34.63,58060.82370104365,22.537,22.5631,22.524,22.5305,58060.8237
2016-02-19 12:05:00,34.63,34.66,34.61,34.65,27453.70889911345,22.5305,22.5501,22.5175,22.5436,27453.7089
2016-02-19 12:10:00,34.65,34.68,34.63,34.65,40833.800920210975,22.5436,22.5631,22.5305,22.5436,40833.8009
2016-02-19 12:15:00,34.65,34.66,34.61,34.63,42097.40769835036,22.5436,22.5501,22.5175,22.5305,42097.4077
2016-02-19 12:20:00,34.63,34.65,34.6,34.61,61600.26933004152,22.5305,22.5436,22.511,22.5175,61600.2693
2016-02-19 12:25:00,34.61,34.65,34.6,34.6,21296.15082482325,22.5175,22.5436,22.511,22.511,21296.1508
2016-02-19 12:30:00,34.6,34.62,34.56,34.57,26283.245427000336,22.511,22.524,22.485,22.4915,26283.2454
2016-02-19 12:35:00,34.57,34.61,34.56,34.61,40838.289754236335,22.4915,22.5175,22.485,22.5175,40838.2898
2016-02-19 12:40:00,34.62,34.68,34.61,34.66,38843.003029962965,22.524,22.5631,22.5175,22.5501,38843.003
2016-02-19 12:45:00,34.67,34.67,34.63,34.65,43037.81842666368,22.5566,22.5566,22.5305,22.5436,43037.8184
2016-02-19 12:50:00,34.65,34.67,34.62,34.63,64220.626192346535,22.5436,22.5566,22.524,22.5305,64220.6262
2016-02-19 12:55:00,34.63,34.63,34.58,34.59,47087.86892604646,22.5305,22.5305,22.498,22.5045,47087.8689
2016-02-19 13:00:00,34.59,34.64,34.58,34.61,45189.092133318365,22.5045,22.537,22.498,22.5175,45189.0921
2016-02-19 13:05:00,34.61,34.63,34.58,34.6,20896.64459656604,22.5175,22.5305,22.498,22.511,20896.6446
2016-02-19 13:10:00,34.6,34.63,34.58,34.61,18403.0972954775,22.511,22.5305,22.498,22.5175,18403.0973
2016-02-19 13:15:00,34.61,34.69,34.6,34.69,41055.99820446639,22.5175,22.5696,22.511,22.5696,41055.9982
2016-02-19 13:20:00,34.69,34.71,34.67,34.68,42815.62114240826,22.5696,22.5826,22.5566,22.5631,42815.6211
2016-02-19 13:25:00,34.69,34.71,34.67,34.68,22289.30535293457,22.5696,22.5826,22.5566,22.5631,22289.3054
2016-02-19 13:30:00,34.68,34.73,34.68,34.71,23484.457412187185,22.5631,22.5956,22.5631,22.5826,23484.4574
2016-02-19 13:35:00,34.71,34.72,34.67,34.68,21941.420715969027,22.5826,22.5891,22.5566,22.5631,21941.4207
2016-02-19 13:40:00,34.68,34.68,34.65,34.65,14788.46369655482,22.5631,22.5631,22.5436,22.5436,14788.4637
2016-02-19 13:45:00,34.65,34.69,34.65,34.68,35698.574795196946,22.5436,22.5696,22.5436,22.5631,35698.5748
2016-02-19 13:50:00,34.68,34.7,34.64,34.65,36108.18090001122,22.5631,22.5761,22.537,22.5436,36108.1809
2016-02-19 13:55:00,34.65,34.68,34.63,34.67,37255.07799349119,22.5436,22.5631,22.5305,22.5566,37255.078
2016-02-19 14:00:00,34.67,34.67,34.63,34.66,28367.186623274603,22.5566,22.5566,22.5305,22.5501,28367.1866
2016-02-19 14:05:00,34.65,34.73,34.65,34.71,32288.183144428232,22.5436,22.5956,22.5436,22.5826,32288.1831
2016-02-19 14:10:00,34.71,34.73,34.7,34.73,25609.92032319605,22.5826,22.5956,22.5761,22.5956,25609.9203
2016-02-19 14:15:00,34.72,34.73,34.69,34.7,20059.477050836045,22.5891,22.5956,22.5696,22.5761,20059.4771
2016-02-19 14:20:00,34.71,34.72,34.67,34.71,27597.35158792504,22.5826,22.5891,22.5566,22.5826,27597.3516
2016-02-19 14:25:00,34.7,34.74,34.65,34.68,54546.06665918527,22.5761,22.6021,22.5436,22.5631,54546.0667
2016-02-19 14:30:00,34.69,34.69,34.62,34.63,39863.09056222646,22.5696,22.5696,22.524,22.5305,39863.0906
2016-02-19 14:35:00,34.64,34.65,34.62,34.65,40653.12535069016,22.537,22.5436,22.524,22.5436,40653.1254
2016-02-19 14:40:00,34.65,34.71,34.65,34.69,91913.36550331052,22.5436,22.5826,22.5436,22.5696,91913.3655
2016-02-19 14:45:00,34.69,34.74,34.67,34.71,71607.00258107956,22.5696,22.6021,22.5566,22.5826,71607.0026
2016-02-19 14:50:00,34.71,34.73,34.68,34.69,37561.44091572214,22.5826,22.5956,22.5631,22.5696,37561.4409
2016-02-19 14:55:00,34.7,34.74,34.69,34.72,33569.745258669056,22.5761,22.6021,22.5696,22.5891,33569.7453
2016-02-19 15:00:00,34.73,34.75,34.71,34.75,46608.68589383907,22.5956,22.6086,22.5826,22.6086,46608.6859
2016-02-19 15:05:00,34.75,34.78,34.74,34.76,42577.71293906408,22.6086,22.6281,22.6021,22.6151,42577.7129
2016-02-19 15:10:00,34.76,34.77,34.74,34.76,33231.960498260574,22.6151,22.6216,22.6021,22.6151,33231.9605
2016-02-19 15:15:00,34.77,34.77,34.73,34.74,33005.2743799798,22.6216,22.6216,22.5956,22.6021,33005.2744
2016-02-19 15:20:00,34.74,34.76,34.73,34.74,38881.158119178544,22.6021,22.6151,22.5956,22.6021,38881.1581
2016-02-19 15:25:00,34.74,34.81,34.73,34.81,72499.15834362023,22.6021,22.6477,22.5956,22.6477,72499.1583
2016-02-19 15:30:00,34.81,34.82,34.79,34.82,85484.23297048591,22.6477,22.6542,22.6346,22.6542,85484.233
2016-02-19 15:35:00,34.81,34.87,34.8,34.86,93442.9356974526,22.6477,22.6867,22.6411,22.6802,93442.9357
2016-02-19 15:40:00,34.86,34.9,34.84,34.85,94301.42520480305,22.6802,22.7062,22.6672,22.6737,94301.4252
2016-02-19 15:45:00,34.85,34.86,34.82,34.85,142974.9747503086,22.6737,22.6802,22.6542,22.6737,142974.9748
2016-02-19 15:50:00,34.84,34.85,34.82,34.84,119913.58994501176,22.6672,22.6737,22.6542,22.6672,119913.5899
2016-02-19 15:55:00,34.84,34.86,34.82,34.85,239275.053304904,22.6672,22.6802,22.6542,22.6737,239275.0533
2016-02-22 09:30:00,35.33,35.58,35.31,35.52,163469.86870160475,22.986,23.1486,22.973,23.1096,163469.8687
2016-02-22 09:35:00,35.52,35.59,35.45,35.55,57282.01099764336,23.1096,23.1551,23.064,23.1291,57282.011
2016-02-22 09:40:00,35.54,35.56,35.44,35.5,110999.88777914936,23.1226,23.1356,23.0575,23.0966,110999.8878
2016-02-22 09:45:00,35.5,35.53,35.35,35.37,127141.7349343508,23.0966,23.1161,22.999,23.012,127141.7349
2016-02-22 09:50:00,35.39,35.47,35.26,35.28,103600.04488834024,23.025,23.0771,22.9404,22.9534,103600.0449
2016-02-22 09:55:00,35.26,35.32,35.23,35.31,77799.34911906632,22.9404,22.9795,22.9209,22.973,77799.3491
2016-02-22 10:00:00,35.31,35.41,35.25,35.4,71756.25631242285,22.973,23.038,22.9339,23.0315,71756.2563
2016-02-22 10:05:00,35.39,35.41,35.3,35.31,50002.24441701268,23.025,23.038,22.9664,22.973,50002.2444
2016-02-22 10:10:00,35.31,35.35,35.26,35.32,36000.44888340253,22.973,22.999,22.9404,22.9795,36000.4489
2016-02-22 10:15:00,35.32,35.35,35.23,35.24,74369.87992368982,22.9795,22.999,22.9209,22.9274,74369.8799
2016-02-22 10:20:00,35.25,35.31,35.24,35.26,54724.49781169341,22.9339,22.973,22.9274,22.9404,54724.4978
2016-02-22 10:25:00,35.27,35.32,35.25,35.3,60002.24441701268,22.9469,22.9795,22.9339,22.9664,60002.2444
2016-02-22 10:30:00,35.3,35.38,35.29,35.37,77426.77589496128,22.9664,23.0185,22.9599,23.012,77426.7759
2016-02-22 10:35:00,35.38,35.39,35.33,35.34,77746.60531926832,23.0185,23.025,22.986,22.9925,77746.6053
2016-02-22 10:40:00,35.34,35.34,35.24,35.25,34635.84333969251,22.9925,22.9925,22.9274,22.9339,34635.8433
2016-02-22 10:45:00,35.26,35.29,35.23,35.24,70977.44360902255,22.9404,22.9599,22.9209,22.9274,70977.4436
2016-02-22 10:50:00,35.24,35.25,35.14,35.14,145538.09897879025,22.9274,22.9339,22.8624,22.8624,145538.099
2016-02-22 10:55:00,35.14,35.14,35.05,35.06,76939.73740320951,22.8624,22.8624,22.8038,22.8103,76939.7374
2016-02-22 11:00:00,35.06,35.06,34.98,34.98,90961.73268993378,22.8103,22.8103,22.7583,22.7583,90961.7327
2016-02-22 11:05:00,34.99,35.06,34.95,35.05,64702.0536415666,22.7648,22.8103,22.7387,22.8038,64702.0536
2016-02-22 11:10:00,35.05,35.05,34.95,34.95,51023.45415778252,22.8038,22.8038,22.7387,22.7387,51023.4542
2016-02-22 11:15:00,34.94,34.95,34.88,34.89,71679.94613399169,22.7322,22.7387,22.6932,22.6997,71679.9461
2016-02-22 11:20:00,34.89,34.96,34.87,34.92,66745.59533161261,22.6997,22.7452,22.6867,22.7192,66745.5953
2016-02-22 11:25:00,34.92,35.06,34.91,35.02,50952.755021883066,22.7192,22.8103,22.7127,22.7843,50952.755
2016-02-22 11:30:00,35.02,35.02,34.96,35.02,49359.21894287958,22.7843,22.7843,22.7452,22.7843,49359.2189
2016-02-22 11:35:00,35.01,35.02,34.94,34.95,56043.09280664347,22.7778,22.7843,22.7322,22.7387,56043.0928
2016-02-22 11:40:00,34.96,34.97,34.91,34.93,49771.06946470654,22.7452,22.7517,22.7127,22.7257,49771.0695
2016-02-22 11:45:00,34.93,34.97,34.89,34.93,33909.77443609022,22.7257,22.7517,22.6997,22.7257,33909.7744
2016-02-22 11:50:00,34.93,34.93,34.86,34.88,53001.90775446078,22.7257,22.7257,22.6802,22.6932,53001.9078
2016-02-22 11:55:00,34.88,34.93,34.87,34.91,82264.61676579509,22.6932,22.7257,22.6867,22.7127,82264.6168
2016-02-22 12:00:00,34.91,34.92,34.87,34.89,56415.66603074851,22.7127,22.7192,22.6867,22.6997,56415.666
2016-02-22 12:05:00,34.89,34.9,34.84,34.86,63430.59140388284,22.6997,22.7062,22.6672,22.6802,63430.5914
2016-02-22 12:10:00,34.85,34.93,34.85,34.91,49739.64762652901,22.6737,22.7257,22.6737,22.7127,49739.6476
2016-02-22 12:15:00,34.92,34.92,34.87,34.91,41590.16945348446,22.7192,22.7192,22.6867,22.7127,41590.1695
2016-02-22 12:20:00,34.92,34.93,34.9,34.9,59326.67489619571,22.7192,22.7257,22.7062,22.7062,59326.6749
2016-02-22 12:25:00,34.89,34.9,34.87,34.89,32673.100662103017,22.6997,22.7062,22.6867,22.6997,32673.1007
2016-02-22 12:30:00,34.88,34.93,34.88,34.91,47936.25855683986,22.6932,22.7257,22.6932,22.7127,47936.2586
2016-02-22 12:35:00,34.91,34.99,34.91,34.96,46504.32050274941,22.7127,22.7648,22.7127,22.7452,46504.3205
2016-02-22 12:40:00,34.96,34.97,34.9,34.9,27967.6803950174,22.7452,22.7517,22.7062,22.7062,27967.6804
2016-02-22 12:45:00,34.9,34.95,34.88,34.9,50002.24441701268,22.7062,22.7387,22.6932,22.7062,50002.2444
2016-02-22 12:50:00,34.89,34.91,34.88,34.91,30370.328807092355,22.6997,22.7127,22.6932,22.7127,30370.3288
2016-02-22 12:55:00,34.9,34.9,34.84,34.86,36503.19829424307,22.7062,22.7062,22.6672,22.6802,36503.1983
2016-02-22 13:00:00,34.86,34.9,34.84,34.87,34465.26764672876,22.6802,22.7062,22.6672,22.6867,34465.2676
2016-02-22 13:05:00,34.87,34.89,34.85,34.86,33924.36314667265,22.6867,22.6997,22.6737,22.6802,33924.3631
2016-02-22 13:10:00,34.86,34.87,34.82,34.84,30961.73268993379,22.6802,22.6867,22.6542,22.6672,30961.7327
2016-02-22 13:15:00,34.85,34.86,34.82,34.82,42453.14779486029,22.6737,22.6802,22.6542,22.6542,42453.1478
2016-02-22 13:20:00,34.82,34.83,34.78,34.8,40175.06452698911,22.6542,22.6607,22.6281,22.6411,40175.0645
2016-02-22 13:25:00,34.79,34.82,34.75,34.75,99665.58186511054,22.6346,22.6542,22.6086,22.6086,99665.5819
2016-02-22 13:30:00,34.76,34.86,34.75,34.84,65421.38929413085,22.6151,22.6802,22.6086,22.6672,65421.3893
2016-02-22 13:35:00,34.84,34.93,34.84,34.91,45570.64302547413,22.6672,22.7257,22.6672,22.7127,45570.643
2016-02-22 13:40:00,34.92,34.96,34.9,34.94,46249.57917181012,22.7192,22.7452,22.7062,22.7322,46249.5792
2016-02-22 13:45:00,34.94,34.94,34.89,34.93,42364.49332285939,22.7322,22.7322,22.6997,22.7257,42364.4933
2016-02-22 13:50:00,34.93,34.96,34.93,34.95,35762.54068005835,22.7257,22.7452,22.7257,22.7387,35762.5407
2016-02-22 13:55:00,34.94,34.98,34.9,34.95,56085.73672988441,22.7322,22.7583,22.7062,22.7387,56085.7367
2016-02-22 14:00:00,34.95,34.98,34.94,34.97,55837.72864998316,22.7387,22.7583,22.7322,22.7517,55837.7286
2016-02-22 14:05:00,34.97,34.98,34.91,34.91,69821.56884749186,22.7517,22.7583,22.7127,22.7127,69821.5688
2016-02-22 14:10:00,34.92,34.92,34.9,34.92,27289.866457187745,22.7192,22.7192,22.7062,22.7192,27289.8665
2016-02-22 14:15:00,34.92,34.93,34.85,34.85,53453.03557400965,22.7192,22.7257,22.6737,22.6737,53453.0356
2016-02-22 14:20:00,34.85,34.86,34.82,34.82,60738.413197172034,22.6737,22.6802,22.6542,22.6542,60738.4132
2016-02-22 14:25:00,34.82,34.84,34.81,34.82,61585.68061945909,22.6542,22.6672,22.6477,22.6542,61585.6806
2016-02-22 14:30:00,34.82,34.82,34.77,34.79,41011.10986421277,22.6542,22.6542,22.6216,22.6346,41011.1099
2016-02-22 14:35:00,34.79,34.8,34.76,34.77,58871.05824262148,22.6346,22.6411,22.6151,22.6216,58871.0582
2016-02-22 14:40:00,34.77,34.8,34.75,34.8,41805.63348670183,22.6216,22.6411,22.6086,22.6411,41805.6335
2016-02-22 14:45:00,34.79,34.81,34.78,34.81,48341.37582762877,22.6346,22.6477,22.6281,22.6477,48341.3758
2016-02-22 14:50:00,34.8,34.82,34.79,34.81,40769.83503534956,22.6411,22.6542,22.6346,22.6477,40769.835
2016-02-22 14:55:00,34.81,34.83,34.81,34.82,44751.43081584558,22.6477,22.6607,22.6477,22.6542,44751.4308
2016-02-22 15:00:00,34.82,34.84,34.78,34.8,42409.381663113,22.6542,22.6672,22.6281,22.6411,42409.3817
2016-02-22 15:05:00,34.81,34.83,34.79,34.82,37581.64066883627,22.6477,22.6607,22.6346,22.6542,37581.6407
2016-02-22 15:10:00,34.82,34.85,34.79,34.84,63041.18505218269,22.6542,22.6737,22.6346,22.6672,63041.1851
2016-02-22 15:15:00,34.85,34.85,34.82,34.83,50063.965884861405,22.6737,22.6737,22.6542,22.6607,50063.9659
2016-02-22 15:20:00,34.84,34.9,34.83,34.9,47819.54887218045,22.6672,22.7062,22.6607,22.7062,47819.5489
2016-02-22 15:25:00,34.9,34.91,34.88,34.9,77110.31309617327,22.7062,22.7127,22.6932,22.7062,77110.3131
2016-02-22 15:30:00,34.9,34.93,34.88,34.93,94855.79620693524,22.7062,22.7257,22.6932,22.7257,94855.7962
2016-02-22 15:35:00,34.93,34.93,34.9,34.9,88410.95275502188,22.7257,22.7257,22.7062,22.7062,88410.9528
2016-02-22 15:40:00,34.9,34.98,34.9,34.97,103050.16272023342,22.7062,22.7583,22.7062,22.7517,103050.1627
2016-02-22 15:45:00,34.96,34.98,34.91,34.95,161375.8276287734,22.7452,22.7583,22.7127,22.7387,161375.8276
2016-02-22 15:50:00,34.94,34.95,34.92,34.92,182242.17259566823,22.7322,22.7387,22.7192,22.7192,182242.1726
2016-02-22 15:55:00,34.93,34.97,34.9,34.96,351764.1117719672,22.7257,22.7517,22.7062,22.7452,351764.1118
2016-02-23 09:30:00,34.82,34.89,34.5,34.57,178581.52844798562,22.6542,22.6997,22.446,22.4915,178581.5284
2016-02-23 09:35:00,34.57,34.66,34.36,34.42,210795.64583099537,22.4915,22.5501,22.3549,22.3939,210795.6458
2016-02-23 09:40:00,34.41,34.56,34.41,34.49,164492.20065088093,22.3874,22.485,22.3874,22.4395,164492.2007
2016-02-23 09:45:00,34.49,34.53,34.26,34.3,160213.21961620467,22.4395,22.4655,22.2898,22.3158,160213.2196
2016-02-23 09:50:00,34.31,34.47,34.31,34.36,145126.2484569633,22.3223,22.4264,22.3223,22.3549,145126.2485
2016-02-23 09:55:00,34.37,34.41,34.25,34.39,146155.31365727753,22.3614,22.3874,22.2833,22.3744,146155.3137
2016-02-23 10:00:00,34.39,34.53,34.3,34.31,204605.5437100213,22.3744,22.4655,22.3158,22.3223,204605.5437
2016-02-23 10:05:00,34.3,34.33,34.24,34.27,155652.564246437,22.3158,22.3354,22.2768,22.2963,155652.5642
2016-02-23 10:10:00,34.27,34.27,34.0,34.0,183412.6360677814,22.2963,22.2963,22.1207,22.1207,183412.6361
2016-02-23 10:15:00,34.01,34.02,33.86,33.88,311944.78734148806,22.1272,22.1337,22.0296,22.0426,311944.7873
2016-02-23 10:20:00,33.87,33.97,33.83,33.84,367356.0767590618,22.0361,22.1011,22.0101,22.0166,367356.0768
2016-02-23 10:25:00,33.83,33.91,33.8,33.84,249578.049601616,22.0101,22.0621,21.9905,22.0166,249578.0496
2016-02-23 10:30:00,33.85,33.9,33.76,33.89,156159.80249130286,22.0231,22.0556,21.9645,22.0491,156159.8025
2016-02-23 10:35:00,33.89,34.06,33.89,34.05,88280.77656828638,22.0491,22.1597,22.0491,22.1532,88280.7766
2016-02-23 10:40:00,34.05,34.08,33.97,34.02,53836.83088317809,22.1532,22.1727,22.1011,22.1337,53836.8309
2016-02-23 10:45:00,34.02,34.02,33.94,33.97,63586.57838626416,22.1337,22.1337,22.0816,22.1011,63586.5784
2016-02-23 10:50:00,33.96,34.01,33.92,33.95,63635.955560543145,22.0946,22.1272,22.0686,22.0881,63635.9556
2016-02-23 10:55:00,33.96,34.0,33.9,33.99,87631.01784311525,22.0946,22.1207,22.0556,22.1142,87631.0178
2016-02-23 11:00:00,33.98,34.0,33.93,33.93,71445.40455616653,22.1076,22.1207,22.0751,22.0751,71445.4046
2016-02-23 11:05:00,33.93,33.98,33.89,33.91,77701.7169790147,22.0751,22.1076,22.0491,22.0621,77701.717
2016-02-23 11:10:00,33.91,33.92,33.86,33.88,70592.52609134777,22.0621,22.0686,22.0296,22.0426,70592.5261
2016-02-23 11:15:00,33.89,34.05,33.87,34.05,108104.58983279092,22.0491,22.1532,22.0361,22.1532,108104.5898
2016-02-23 11:20:00,34.04,34.09,34.02,34.02,71986.30905622264,22.1467,22.1792,22.1337,22.1337,71986.3091
2016-02-23 11:25:00,34.02,34.03,33.95,33.98,58826.16990236786,22.1337,22.1402,22.0881,22.1076,58826.1699
2016-02-23 11:30:00,33.98,34.03,33.93,34.0,72390.30411850521,22.1076,22.1402,22.0751,22.1207,72390.3041
2016-02-23 11:35:00,34.0,34.15,34.0,34.12,90975.19919200988,22.1207,22.2183,22.1207,22.1987,90975.1992
2016-02-23 11:40:00,34.12,34.16,34.05,34.16,78957.4682976097,22.1987,22.2248,22.1532,22.2248,78957.4683
2016-02-23 11:45:00,34.16,34.17,34.08,34.11,60740.65761418471,22.2248,22.2313,22.1727,22.1922,60740.6576
2016-02-23 11:50:00,34.11,34.13,34.04,34.04,58927.1686679385,22.1922,22.2052,22.1467,22.1467,58927.1687
2016-02-23 11:55:00,34.04,34.05,33.99,34.0,99138.14386713052,22.1467,22.1532,22.1142,22.1207,99138.1439
2016-02-23 12:00:00,34.0,34.01,33.94,33.94,66205.81304006284,22.1207,22.1272,22.0816,22.0816,66205.813
2016-02-23 12:05:00,33.94,34.01,33.92,33.94,65752.44080350129,22.0816,22.1272,22.0686,22.0816,65752.4408
2016-02-23 12:10:00,33.94,33.94,33.9,33.92,52440.80350129054,22.0816,22.0816,22.0556,22.0686,52440.8035
2016-02-23 12:15:00,33.93,33.98,33.92,33.94,35404.55616653574,22.0751,22.1076,22.0686,22.0816,35404.5562
2016-02-23 12:20:00,33.94,33.97,33.92,33.97,25843.339692514863,22.0816,22.1011,22.0686,22.1011,25843.3397
2016-02-23 12:25:00,33.96,34.02,33.94,34.01,44147.6826394344,22.0946,22.1337,22.0816,22.1272,44147.6826
2016-02-23 12:30:00,34.02,34.05,33.99,34.01,38171.92234317136,22.1337,22.1532,22.1142,22.1272,38171.9223
2016-02-23 12:35:00,34.01,34.01,33.97,33.97,20406.23947929525,22.1272,22.1272,22.1011,22.1011,20406.2395
2016-02-23 12:40:00,33.98,34.07,33.98,34.05,25741.218718437885,22.1076,22.1662,22.1076,22.1532,25741.2187
2016-02-23 12:45:00,34.05,34.11,34.05,34.09,77801.593536079,22.1532,22.1922,22.1532,22.1792,77801.5935
2016-02-23 12:50:00,34.09,34.1,34.05,34.06,25492.088430030297,22.1792,22.1857,22.1532,22.1597,25492.0884
2016-02-23 12:55:00,34.06,34.16,34.05,34.16,54836.71866232746,22.1597,22.2248,22.1532,22.2248,54836.7187
2016-02-23 13:00:00,34.16,34.16,34.11,34.15,28886.769161710243,22.2248,22.2248,22.1922,22.2183,28886.7692
2016-02-23 13:05:00,34.15,34.15,34.09,34.13,24235.21490292896,22.2183,22.2183,22.1792,22.2052,24235.2149
2016-02-23 13:10:00,34.13,34.16,34.12,34.16,54886.09583660644,22.2052,22.2248,22.1987,22.2248,54886.0958
2016-02-23 13:15:00,34.15,34.15,34.09,34.11,39805.85792840309,22.2183,22.2183,22.1792,22.1922,39805.8579
2016-02-23 13:20:00,34.1,34.13,34.07,34.12,26700.706991358995,22.1857,22.2052,22.1662,22.1987,26700.707
2016-02-23 13:25:00,34.12,34.17,34.1,34.16,32627.090113343056,22.1987,22.2313,22.1857,22.2248,32627.0901
2016-02-23 13:30:00,34.16,34.16,34.07,34.07,39991.02233194927,22.2248,22.2248,22.1662,22.1662,39991.0223
2016-02-23 13:35:00,34.07,34.13,34.06,34.1,36031.87072158007,22.1662,22.2052,22.1597,22.1857,36031.8707
2016-02-23 13:40:00,34.1,34.12,34.08,34.1,27240.48928290876,22.1857,22.1987,22.1727,22.1857,27240.4893
2016-02-23 13:45:00,34.1,34.2,34.08,34.18,78392.99741892044,22.1857,22.2508,22.1727,22.2378,78392.9974
2016-02-23 13:50:00,34.18,34.22,34.16,34.22,33744.80978565817,22.2378,22.2638,22.2248,22.2638,33744.8098
2016-02-23 13:55:00,34.22,34.22,34.18,34.2,34506.78936146336,22.2638,22.2638,22.2378,22.2508,34506.7894
2016-02-23 14:00:00,34.2,34.23,34.18,34.22,136715.29570194142,22.2508,22.2703,22.2378,22.2638,136715.2957
2016-02-23 14:05:00,34.22,34.27,34.21,34.25,76823.0277185501,22.2638,22.2963,22.2573,22.2833,76823.0277
2016-02-23 14:10:00,34.25,34.27,34.24,34.27,35051.06048703849,22.2833,22.2963,22.2768,22.2963,35051.0605
2016-02-23 14:15:00,34.27,34.31,34.26,34.29,90188.5310290652,22.2963,22.3223,22.2898,22.3093,90188.531
2016-02-23 14:20:00,34.29,34.31,34.28,34.29,80360.22893053529,22.3093,22.3223,22.3028,22.3093,80360.2289
2016-02-23 14:25:00,34.29,34.29,34.22,34.23,86241.72371226574,22.3093,22.3093,22.2638,22.2703,86241.7237
2016-02-23 14:30:00,34.23,34.24,34.19,34.22,83534.9567949725,22.2703,22.2768,22.2443,22.2638,83534.9568
2016-02-23 14:35:00,34.23,34.25,34.2,34.2,45905.06116036359,22.2703,22.2833,22.2508,22.2508,45905.0612
2016-02-23 14:40:00,34.21,34.21,34.16,34.19,125000.56110425315,22.2573,22.2573,22.2248,22.2443,125000.5611
2016-02-23 14:45:00,34.19,34.21,34.17,34.2,48166.31130063966,22.2443,22.2573,22.2313,22.2508,48166.3113
2016-02-23 14:50:00,34.2,34.21,34.14,34.14,127237.12265738971,22.2508,22.2573,22.2117,22.2117,127237.1227
2016-02-23 14:55:00,34.14,34.21,34.14,34.17,48086.63449668948,22.2117,22.2573,22.2117,22.2313,48086.6345
2016-02-23 15:00:00,34.16,34.19,34.13,34.13,55275.502188306586,22.2248,22.2443,22.2052,22.2052,55275.5022
2016-02-23 15:05:00,34.13,34.14,34.1,34.13,71666.4796319156,22.2052,22.2117,22.1857,22.2052,71666.4796
2016-02-23 15:10:00,34.14,34.15,34.09,34.1,41694.53484457412,22.2117,22.2183,22.1792,22.1857,41694.5348
2016-02-23 15:15:00,34.09,34.16,34.09,34.16,55912.91661990798,22.1792,22.2248,22.1792,22.2248,55912.9166
2016-02-23 15:20:00,34.16,34.17,34.15,34.17,53377.84760408483,22.2248,22.2313,22.2183,22.2313,53377.8476
2016-02-23 15:25:00,34.16,34.2,34.14,34.14,80365.83997306699,22.2248,22.2508,22.2117,22.2117,80365.84
2016-02-23 15:30:00,34.14,34.22,34.14,34.22,78093.36774772752,22.2117,22.2638,22.2117,22.2638,78093.3677
2016-02-23 15:35:00,34.21,34.28,34.2,34.28,93538.32342049152,22.2573,22.3028,22.2508,22.3028,93538.3234
2016-02-23 15:40:00,34.28,34.29,34.22,34.23,115772.6405566154,22.3028,22.3093,22.2638,22.2703,115772.6406
2016-02-23 15:45:00,34.23,34.27,34.22,34.27,154922.00650880934,22.2703,22.2963,22.2638,22.2963,154922.0065
2016-02-23 15:50:00,34.26,34.29,34.26,34.29,158452.47446975647,22.2898,22.3093,22.2898,22.3093,158452.4745
2016-02-23 15:55:00,34.28,34.28,34.22,34.24,490435.4169004601,22.3028,22.3028,22.2638,22.2768,490435.4169
2016-02-24 09:30:00,33.64,33.76,33.42,33.43,151762.98956346087,21.8864,21.9645,21.7433,21.7498,151762.9896
2016-02-24 09:35:00,33.43,33.49,33.38,33.46,91860.6217035125,21.7498,21.7888,21.7173,21.7693,91860.6217
2016-02-24 09:40:00,33.47,33.5,33.39,33.46,67163.05689597127,21.7758,21.7954,21.7238,21.7693,67163.0569
2016-02-24 09:45:00,33.45,33.45,33.33,33.41,107166.42352149027,21.7628,21.7628,21.6848,21.7368,107166.4235
2016-02-24 09:50:00,33.41,33.41,33.28,33.3,94451.80114465268,21.7368,21.7368,21.6522,21.6652,94451.8011
2016-02-24 09:55:00,33.29,33.35,33.26,33.31,87914.93659521939,21.6587,21.6978,21.6392,21.6717,87914.9366
2016-02-24 10:00:00,33.3,33.45,33.22,33.44,111552.01436426888,21.6652,21.7628,21.6132,21.7563,111552.0144
2016-02-24 10:05:00,33.44,33.62,33.42,33.61,118644.37212434068,21.7563,21.8734,21.7433,21.8669,118644.3721
2016-02-24 10:10:00,33.62,33.63,33.46,33.47,145239.59151610368,21.8734,21.8799,21.7693,21.7758,145239.5915
2016-02-24 10:15:00,33.46,33.47,33.39,33.4,155211.53630344517,21.7693,21.7758,21.7238,21.7303,155211.5363
2016-02-24 10:20:00,33.41,33.41,33.29,33.33,83227.47166423521,21.7368,21.7368,21.6587,21.6848,83227.4717
2016-02-24 10:25:00,33.33,33.35,33.27,33.35,87947.48064190325,21.6848,21.6978,21.6457,21.6978,87947.4806
2016-02-24 10:30:00,33.35,33.45,33.27,33.38,127623.16238357086,21.6978,21.7628,21.6457,21.7173,127623.1624
2016-02-24 10:35:00,33.39,33.55,33.39,33.53,153741.44316013914,21.7238,21.8279,21.7238,21.8149,153741.4432
2016-02-24 10:40:00,33.54,33.58,33.52,33.52,98509.70710357984,21.8214,21.8474,21.8084,21.8084,98509.7071
2016-02-24 10:45:00,33.53,33.6,33.52,33.56,164207.15969027043,21.8149,21.8604,21.8084,21.8344,164207.1597
2016-02-24 10:50:00,33.56,33.58,33.49,33.51,65806.30681180563,21.8344,21.8474,21.7888,21.8019,65806.3068
2016-02-24 10:55:00,33.51,33.56,33.5,33.54,50675.56952081696,21.8019,21.8344,21.7954,21.8214,50675.5695
2016-02-24 11:00:00,33.55,33.56,33.41,33.43,99325.55268768936,21.8279,21.8344,21.7368,21.7498,99325.5527
2016-02-24 11:05:00,33.42,33.51,33.41,33.47,120344.51801144652,21.7433,21.8019,21.7368,21.7758,120344.518
2016-02-24 11:10:00,33.48,33.51,33.45,33.51,76188.97991246774,21.7823,21.8019,21.7628,21.8019,76188.9799
2016-02-24 11:15:00,33.5,33.5,33.43,33.46,53309.39288519807,21.7954,21.7954,21.7498,21.7693,53309.3929
2016-02-24 11:20:00,33.47,33.51,33.45,33.51,99069.68914824372,21.7758,21.8019,21.7628,21.8019,99069.6891
2016-02-24 11:25:00,33.5,33.52,33.48,33.5,80895.5223880597,21.7954,21.8084,21.7823,21.7954,80895.5224
2016-02-24 11:30:00,33.5,33.51,33.46,33.46,60870.833800920205,21.7954,21.8019,21.7693,21.7693,60870.8338
2016-02-24 11:35:00,33.47,33.6,33.47,33.6,86503.19829424306,21.7758,21.8604,21.7758,21.8604,86503.1983
2016-02-24 11:40:00,33.59,33.79,33.59,33.79,70109.97643362137,21.8539,21.984,21.8539,21.984,70109.9764
2016-02-24 11:45:00,33.79,33.81,33.73,33.75,39948.37840870833,21.984,21.997,21.945,21.958,39948.3784
2016-02-24 11:50:00,33.75,33.81,33.74,33.77,45670.51958253844,21.958,21.997,21.9515,21.971,45670.5196
2016-02-24 11:55:00,33.77,33.82,33.76,33.82,48269.55448322298,21.971,22.0036,21.9645,22.0036,48269.5545
2016-02-24 12:00:00,33.82,33.88,33.8,33.88,53066.995847828526,22.0036,22.0426,21.9905,22.0426,53066.9958
2016-02-24 12:05:00,33.88,33.98,33.88,33.97,67230.3894063517,22.0426,22.1076,22.0426,22.1011,67230.3894
2016-02-24 12:10:00,33.98,33.98,33.91,33.92,52195.03983840197,22.1076,22.1076,22.0621,22.0686,52195.0398
2016-02-24 12:15:00,33.92,33.94,33.86,33.89,81097.51991920099,22.0686,22.0816,22.0296,22.0491,81097.5199
2016-02-24 12:20:00,33.89,33.94,33.88,33.92,44984.8501851644,22.0491,22.0816,22.0426,22.0686,44984.8502
2016-02-24 12:25:00,33.92,33.92,33.87,33.88,45011.78318931657,22.0686,22.0686,22.0361,22.0426,45011.7832
2016-02-24 12:30:00,33.87,33.88,33.78,33.79,50875.32263494557,22.0361,22.0426,21.9775,21.984,50875.3226
2016-02-24 12:35:00,33.79,33.79,33.75,33.78,53121.9840646392,21.984,21.984,21.958,21.9775,53121.9841
2016-02-24 12:40:00,33.78,33.8,33.76,33.77,27304.45516777017,21.9775,21.9905,21.9645,21.971,27304.4552
2016-02-24 12:45:00,33.78,33.94,33.76,33.92,66469.53203905285,21.9775,22.0816,21.9645,22.0686,66469.532
2016-02-24 12:50:00,33.92,33.92,33.86,33.87,27506.452698911457,22.0686,22.0686,22.0296,22.0361,27506.4527
2016-02-24 12:55:00,33.87,33.89,33.83,33.84,53064.75143081584,22.0361,22.0491,22.0101,22.0166,53064.7514
2016-02-24 13:00:00,33.84,33.92,33.82,33.91,70628.43676355066,22.0166,22.0686,22.0036,22.0621,70628.4368
2016-02-24 13:05:00,33.91,34.03,33.9,33.96,107303.33295926382,22.0621,22.1402,22.0556,22.0946,107303.333
2016-02-24 13:10:00,33.97,34.01,33.88,33.92,250129.0539782292,22.1011,22.1272,22.0426,22.0686,250129.054
2016-02-24 13:15:00,33.92,33.99,33.86,33.87,80613.84805296824,22.0686,22.1142,22.0296,22.0361,80613.8481
2016-02-24 13:20:00,33.87,33.92,33.86,33.9,29111.21086297834,22.0361,22.0686,22.0296,22.0556,29111.2109
2016-02-24 13:25:00,33.91,33.91,33.83,33.84,33785.20929188643,22.0621,22.0621,22.0101,22.0166,33785.2093
2016-02-24 13:30:00,33.84,33.85,33.82,33.84,33536.079003478844,22.0166,22.0231,22.0036,22.0166,33536.079
2016-02-24 13:35:00,33.84,33.84,33.82,33.84,19185.27662439681,22.0166,22.0166,22.0036,22.0166,19185.2766
2016-02-24 13:40:00,33.84,33.86,33.82,33.84,34098.30546515543,22.0166,22.0296,22.0036,22.0166,34098.3055
2016-02-24 13:45:00,33.85,33.86,33.77,33.8,40733.92436314667,22.0231,22.0296,21.971,21.9905,40733.9244
2016-02-24 13:50:00,33.8,33.85,33.8,33.85,37250.589159465824,21.9905,22.0231,21.9905,22.0231,37250.5892
2016-02-24 13:55:00,33.86,33.92,33.85,33.86,54102.79429918079,22.0296,22.0686,22.0231,22.0296,54102.7943
2016-02-24 14:00:00,33.87,33.88,33.85,33.87,42254.51688923802,22.0361,22.0426,22.0231,22.0361,42254.5169
2016-02-24 14:05:00,33.87,34.06,33.87,34.04,59176.29895634609,22.0361,22.1597,22.0361,22.1467,59176.299
2016-02-24 14:10:00,34.06,34.08,34.02,34.08,33634.8333520368,22.1597,22.1727,22.1337,22.1727,33634.8334
2016-02-24 14:15:00,34.08,34.1,34.05,34.05,52712.37795982493,22.1727,22.1857,22.1532,22.1532,52712.378
2016-02-24 14:20:00,34.04,34.2,34.02,34.19,63923.24093816631,22.1467,22.2508,22.1337,22.2443,63923.2409
2016-02-24 14:25:00,34.19,34.22,34.14,34.16,68742.00426439232,22.2443,22.2638,22.2117,22.2248,68742.0043
2016-02-24 14:30:00,34.16,34.19,34.15,34.16,68379.53091684435,22.2248,22.2443,22.2183,22.2248,68379.5309
2016-02-24 14:35:00,34.16,34.21,34.15,34.21,56283.245427000336,22.2248,22.2573,22.2183,22.2573,56283.2454
2016-02-24 14:40:00,34.21,34.28,34.21,34.25,97889.12579957357,22.2573,22.3028,22.2573,22.2833,97889.1258
2016-02-24 14:45:00,34.25,34.32,34.24,34.3,104933.22859387271,22.2833,22.3289,22.2768,22.3158,104933.2286
2016-02-24 14:50:00,34.29,34.29,34.2,34.24,81921.22096285489,22.3093,22.3093,22.2508,22.2768,81921.221
2016-02-24 14:55:00,34.24,34.26,34.21,34.24,49028.167433509145,22.2768,22.2898,22.2573,22.2768,49028.1674
2016-02-24 15:00:00,34.24,34.25,34.21,34.22,56810.68342498036,22.2768,22.2833,22.2573,22.2638,56810.6834
2016-02-24 15:05:00,34.21,34.34,34.21,34.34,79156.09920323196,22.2573,22.3419,22.2573,22.3419,79156.0992
2016-02-24 15:10:00,34.34,34.36,34.32,34.36,77675.90618336886,22.3419,22.3549,22.3289,22.3549,77675.9062
2016-02-24 15:15:00,34.36,34.4,34.33,34.4,75842.21748400852,22.3549,22.3809,22.3354,22.3809,75842.2175
2016-02-24 15:20:00,34.4,34.42,34.36,34.38,63399.169565705306,22.3809,22.3939,22.3549,22.3679,63399.1696
2016-02-24 15:25:00,34.38,34.45,34.38,34.41,84441.70126809561,22.3679,22.4134,22.3679,22.3874,84441.7013
2016-02-24 15:30:00,34.42,34.43,34.38,34.4,120559.98204466388,22.3939,22.4004,22.3679,22.3809,120559.982
2016-02-24 15:35:00,34.4,34.44,34.38,34.43,100862.97834137584,22.3809,22.4069,22.3679,22.4004,100862.9783
2016-02-24 15:40:00,34.44,34.45,34.35,34.35,138775.67051958252,22.4069,22.4134,22.3484,22.3484,138775.6705
2016-02-24 15:45:00,34.35,34.37,34.3,34.32,125490.96622152397,22.3484,22.3614,22.3158,22.3289,125490.9662
2016-02-24 15:50:00,34.31,34.36,34.31,34.34,124209.40410728312,22.3223,22.3549,22.3223,22.3419,124209.4041
2016-02-24 15:55:00,34.34,34.39,34.31,34.36,368639.88329031534,22.3419,22.3744,22.3223,22.3549,368639.8833
2016-02-25 09:30:00,34.41,34.63,34.31,34.58,96313.54505667152,22.3874,22.5305,22.3223,22.498,96313.5451
2016-02-25 09:35:00,34.56,34.67,34.38,34.41,44264.39232409382,22.485,22.5566,22.3679,22.3874,44264.3923
2016-02-25 09:40:00,34.4,34.44,34.31,34.34,76471.77645606553,22.3809,22.4069,22.3223,22.3419,76471.7765
2016-02-25 09:45:00,34.35,34.39,34.25,34.36,65336.10144764897,22.3484,22.3744,22.2833,22.3549,65336.1014
2016-02-25 09:50:00,34.35,34.5,34.33,34.49,58068.67916058804,22.3484,22.446,22.3354,22.4395,58068.6792
2016-02-25 09:55:00,34.49,34.5,34.39,34.42,67899.22567613062,22.4395,22.446,22.3744,22.3939,67899.2257
2016-02-25 10:00:00,34.42,34.42,34.29,34.34,42587.81281562114,22.3939,22.3939,22.3093,22.3419,42587.8128
2016-02-25 10:05:00,34.34,34.41,34.32,34.32,100652.0031421838,22.3419,22.3874,22.3289,22.3289,100652.0031
2016-02-25 10:10:00,34.31,34.32,34.23,34.28,55945.46066659185,22.3223,22.3289,22.2703,22.3028,55945.4607
2016-02-25 10:15:00,34.27,34.37,34.26,34.36,97039.6139602738,22.2963,22.3614,22.2898,22.3549,97039.614
2016-02-25 10:20:00,34.36,34.41,34.31,34.33,53528.22354393446,22.3549,22.3874,22.3223,22.3354,53528.2235
2016-02-25 10:25:00,34.33,34.54,34.33,34.53,62301.64964650432,22.3354,22.472,22.3354,22.4655,62301.6496
2016-02-25 10:30:00,34.53,34.56,34.46,34.56,76171.02457636628,22.4655,22.485,22.4199,22.485,76171.0246
2016-02-25 10:35:00,34.56,34.61,34.55,34.61,52193.91762989563,22.485,22.5175,22.4785,22.5175,52193.9176
2016-02-25 10:40:00,34.6,34.73,34.6,34.7,67329.14375490966,22.511,22.5956,22.511,22.5761,67329.1438
2016-02-25 10:45:00,34.71,34.71,34.59,34.63,62146.78487262933,22.5826,22.5826,22.5045,22.5305,62146.7849
2016-02-25 10:50:00,34.62,34.64,34.57,34.64,70083.0434294692,22.524,22.537,22.4915,22.537,70083.0434
2016-02-25 10:55:00,34.63,34.64,34.49,34.49,88257.21018965323,22.5305,22.537,22.4395,22.4395,88257.2102
2016-02-25 11:00:00,34.5,34.53,34.47,34.51,141136.7972169229,22.446,22.4655,22.4264,22.4525,141136.7972
2016-02-25 11:05:00,34.5,34.57,34.48,34.57,60480.30524071372,22.446,22.4915,22.433,22.4915,60480.3052
2016-02-25 11:10:00,34.56,34.57,34.5,34.52,81814.61115475255,22.485,22.4915,22.446,22.459,81814.6112
2016-02-25 11:15:00,34.51,34.54,34.48,34.48,42441.92570979688,22.4525,22.472,22.433,22.433,42441.9257
2016-02-25 11:20:00,34.49,34.55,34.47,34.54,59105.59982044664,22.4395,22.4785,22.4264,22.472,59105.5998
2016-02-25 11:25:00,34.55,34.64,34.52,34.62,65779.37380765346,22.4785,22.537,22.459,22.524,65779.3738
2016-02-25 11:30:00,34.61,34.62,34.54,34.59,48248.23252160251,22.5175,22.524,22.472,22.5045,48248.2325
2016-02-25 11:35:00,34.6,34.63,34.57,34.61,72950.28616316912,22.511,22.5305,22.4915,22.5175,72950.2862
2016-02-25 11:40:00,34.61,34.62,34.53,34.54,103073.72909886656,22.5175,22.524,22.4655,22.472,103073.7291
2016-02-25 11:45:00,34.54,34.63,34.53,34.63,51613.73583211761,22.472,22.5305,22.4655,22.5305,51613.7358
2016-02-25 11:50:00,34.63,34.71,34.63,34.66,38533.27348221299,22.5305,22.5826,22.5305,22.5501,38533.2735
2016-02-25 11:55:00,34.66,34.72,34.65,34.68,38862.08057457076,22.5501,22.5891,22.5436,22.5631,38862.0806
2016-02-25 12:00:00,34.69,34.7,34.65,34.65,90311.97396476264,22.5696,22.5761,22.5436,22.5436,90311.974
2016-02-25 12:05:00,34.65,34.67,34.64,34.65,40051.62159129166,22.5436,22.5566,22.537,22.5436,40051.6216
2016-02-25 12:10:00,34.65,34.68,34.64,34.68,31925.70979688026,22.5436,22.5631,22.537,22.5631,31925.7098
2016-02-25 12:15:00,34.68,34.74,34.63,34.63,91991.92009875434,22.5631,22.6021,22.5305,22.5305,91991.9201
2016-02-25 12:20:00,34.63,34.64,34.59,34.6,31424.082594546064,22.5305,22.537,22.5045,22.511,31424.0826
2016-02-25 12:25:00,34.6,34.63,34.59,34.61,33095.05106048704,22.511,22.5305,22.5045,22.5175,33095.0511
2016-02-25 12:30:00,34.62,34.62,34.56,34.57,36613.17472786443,22.524,22.524,22.485,22.4915,36613.1747
2016-02-25 12:35:00,34.58,34.65,34.57,34.61,26936.37077769049,22.498,22.5436,22.4915,22.5175,26936.3708
2016-02-25 12:40:00,34.6,34.63,34.59,34.59,20187.40882055886,22.511,22.5305,22.5045,22.5045,20187.4088
2016-02-25 12:45:00,34.59,34.6,34.55,34.58,33844.686342722474,22.5045,22.511,22.4785,22.498,33844.6863
2016-02-25 12:50:00,34.58,34.68,34.57,34.68,23704.41027942992,22.498,22.5631,22.4915,22.5631,23704.4103
2016-02-25 12:55:00,34.69,34.71,34.65,34.67,23644.93322859388,22.5696,22.5826,22.5436,22.5566,23644.9332
2016-02-25 13:00:00,34.65,34.67,34.65,34.65,25452.811132308383,22.5436,22.5566,22.5436,22.5436,25452.8111
2016-02-25 13:05:00,34.65,34.69,34.65,34.69,26659.1852766244,22.5436,22.5696,22.5436,22.5696,26659.1853
2016-02-25 13:10:00,34.69,34.7,34.65,34.7,20138.03164627988,22.5696,22.5761,22.5436,22.5761,20138.0316
2016-02-25 13:15:00,34.7,34.77,34.69,34.74,51897.65458422175,22.5761,22.6216,22.5696,22.6021,51897.6546
2016-02-25 13:20:00,34.75,34.78,34.74,34.76,18279.654359780045,22.6086,22.6281,22.6021,22.6151,18279.6544
2016-02-25 13:25:00,34.76,34.8,34.76,34.77,22848.16518909213,22.6151,22.6411,22.6151,22.6216,22848.1652
2016-02-25 13:30:00,34.77,34.8,34.75,34.75,29692.514869262708,22.6216,22.6411,22.6086,22.6086,29692.5149
2016-02-25 13:35:00,34.75,34.79,34.75,34.77,51452.13780720458,22.6086,22.6346,22.6086,22.6216,51452.1378
2016-02-25 13:40:00,34.77,34.81,34.76,34.78,40504.99382785321,22.6216,22.6477,22.6151,22.6281,40504.9938
2016-02-25 13:45:00,34.78,34.79,34.73,34.74,49071.93356525642,22.6281,22.6346,22.5956,22.6021,49071.9336
2016-02-25 13:50:00,34.74,34.8,34.74,34.79,25008.41656379756,22.6021,22.6411,22.6021,22.6346,25008.4166
2016-02-25 13:55:00,34.8,34.82,34.75,34.76,56057.68151722589,22.6411,22.6542,22.6086,22.6151,56057.6815
2016-02-25 14:00:00,34.76,34.76,34.74,34.76,65912.91661990798,22.6151,22.6151,22.6021,22.6151,65912.9166
2016-02-25 14:05:00,34.75,34.76,34.72,34.76,67863.31500392772,22.6086,22.6151,22.5891,22.6151,67863.315
2016-02-25 14:10:00,34.76,34.86,34.75,34.86,77973.2914375491,22.6151,22.6802,22.6086,22.6802,77973.2914
2016-02-25 14:15:00,34.87,34.89,34.84,34.89,55632.36449332286,22.6867,22.6997,22.6672,22.6997,55632.3645
2016-02-25 14:20:00,34.88,34.89,34.85,34.85,42352.14902928964,22.6932,22.6997,22.6737,22.6737,42352.149
2016-02-25 14:25:00,34.84,34.86,34.82,34.84,46921.78206710806,22.6672,22.6802,22.6542,22.6672,46921.7821
2016-02-25 14:30:00,34.84,34.87,34.83,34.85,38387.38637638873,22.6672,22.6867,22.6607,22.6737,38387.3864
2016-02-25 14:35:00,34.85,34.85,34.81,34.85,44026.48412074964,22.6737,22.6737,22.6477,22.6737,44026.4841
2016-02-25 14:40:00,34.85,34.88,34.84,34.87,52741.55538098978,22.6737,22.6932,22.6672,22.6867,52741.5554
2016-02-25 14:45:00,34.88,34.89,34.83,34.83,46373.022107507575,22.6932,22.6997,22.6607,22.6607,46373.0221
2016-02-25 14:50:00,34.83,34.84,34.75,34.76,84771.6305689597,22.6607,22.6672,22.6086,22.6151,84771.6306
2016-02-25 14:55:00,34.75,34.82,34.74,34.82,64432.72360004488,22.6086,22.6542,22.6021,22.6542,64432.7236
2016-02-25 15:00:00,34.82,34.88,34.8,34.87,75337.22365615531,22.6542,22.6932,22.6411,22.6867,75337.2237
2016-02-25 15:05:00,34.88,34.9,34.84,34.9,61146.897093479965,22.6932,22.7062,22.6672,22.7062,61146.8971
2016-02-25 15:10:00,34.9,34.96,34.9,34.96,71614.85804062395,22.7062,22.7452,22.7062,22.7452,71614.858
2016-02-25 15:15:00,34.95,34.96,34.9,34.93,58982.15688474918,22.7387,22.7452,22.7062,22.7257,58982.1569
2016-02-25 15:20:00,34.93,34.95,34.91,34.95,54803.05240713724,22.7257,22.7387,22.7127,22.7387,54803.0524
2016-02-25 15:25:00,34.95,34.96,34.91,34.92,77689.37268544495,22.7387,22.7452,22.7127,22.7192,77689.3727
2016-02-25 15:30:00,34.93,34.97,34.9,34.91,95733.3632588935,22.7257,22.7517,22.7062,22.7127,95733.3633
2016-02-25 15:35:00,34.9,34.98,34.9,34.98,72283.69431040288,22.7062,22.7583,22.7062,22.7583,72283.6943
2016-02-25 15:40:00,34.98,35.07,34.96,35.02,169208.84300302996,22.7583,22.8168,22.7452,22.7843,169208.843
2016-02-25 15:45:00,35.03,35.06,35.02,35.05,130714.84681853888,22.7908,22.8103,22.7843,22.8038,130714.8468
2016-02-25 15:50:00,35.05,35.08,35.04,35.08,151813.48894624622,22.8038,22.8233,22.7973,22.8233,151813.4889
2016-02-25 15:55:00,35.08,35.14,35.07,35.13,374163.3935585232,22.8233,22.8624,22.8168,22.8558,374163.3936
2016-02-26 09:30:00,35.48,35.72,35.43,35.65,146724.27336999212,23.0836,23.2397,23.051,23.1942,146724.2734
2016-02-26 09:35:00,35.64,35.84,35.58,35.75,101390.41633935584,23.1877,23.3178,23.1486,23.2592,101390.4163
2016-02-26 09:40:00,35.78,35.79,35.52,35.52,58793.62585568398,23.2787,23.2852,23.1096,23.1096,58793.6259
2016-02-26 09:45:00,35.53,35.54,35.39,35.43,72030.07518796992,23.1161,23.1226,23.025,23.051,72030.0752
2016-02-26 09:50:00,35.41,35.47,35.39,35.46,77296.59970822578,23.038,23.0771,23.025,23.0705,77296.5997
2016-02-26 09:55:00,35.47,35.54,35.4,35.4,73680.84390079677,23.0771,23.1226,23.0315,23.0315,73680.8439
2016-02-26 10:00:00,35.41,35.41,35.25,35.27,104794.07473908651,23.038,23.038,22.9339,22.9469,104794.0747
2016-02-26 10:05:00,35.27,35.35,35.17,35.18,165100.43766131747,22.9469,22.999,22.8819,22.8884,165100.4377
2016-02-26 10:10:00,35.17,35.29,35.11,35.26,107160.8124789586,22.8819,22.9599,22.8428,22.9404,107160.8125
2016-02-26 10:15:00,35.26,35.33,35.25,35.3,52149.029289642014,22.9404,22.986,22.9339,22.9664,52149.0293
2016-02-26 10:20:00,35.3,35.34,35.23,35.27,80603.74817641117,22.9664,22.9925,22.9209,22.9469,80603.7482
2016-02-26 10:25:00,35.27,35.39,35.25,35.36,79491.63954662776,22.9469,23.025,22.9339,23.0055,79491.6395
2016-02-26 10:30:00,35.36,35.52,35.34,35.48,102137.8072045786,23.0055,23.1096,22.9925,23.0836,102137.8072
2016-02-26 10:35:00,35.49,35.61,35.46,35.61,78206.71080686791,23.0901,23.1681,23.0705,23.1681,78206.7108
2016-02-26 10:40:00,35.61,35.7,35.6,35.68,107974.41364605544,23.1681,23.2267,23.1616,23.2137,107974.4136
2016-02-26 10:45:00,35.68,35.75,35.63,35.75,58710.58242621479,23.2137,23.2592,23.1811,23.2592,58710.5824
2016-02-26 10:50:00,35.74,35.8,35.73,35.8,188045.11278195487,23.2527,23.2918,23.2462,23.2918,188045.1128
2016-02-26 10:55:00,35.8,35.94,35.77,35.94,129782.29154976994,23.2918,23.3828,23.2722,23.3828,129782.2915
2016-02-26 11:00:00,35.93,35.98,35.86,35.97,96965.54819885534,23.3763,23.4089,23.3308,23.4024,96965.5482
2016-02-26 11:05:00,35.98,36.02,35.92,36.0,144434.96801705757,23.4089,23.4349,23.3698,23.4219,144434.968
2016-02-26 11:10:00,36.01,36.01,35.86,35.88,110985.29906856694,23.4284,23.4284,23.3308,23.3438,110985.2991
2016-02-26 11:15:00,35.88,35.96,35.85,35.88,52145.66266412299,23.3438,23.3959,23.3243,23.3438,52145.6627
2016-02-26 11:20:00,35.88,35.88,35.8,35.85,62192.79542138929,23.3438,23.3438,23.2918,23.3243,62192.7954
2016-02-26 11:25:00,35.85,35.92,35.77,35.78,166809.56121647402,23.3243,23.3698,23.2722,23.2787,166809.5612
2016-02-26 11:30:00,35.77,35.84,35.76,35.8,94518.01144652675,23.2722,23.3178,23.2657,23.2918,94518.0114
2016-02-26 11:35:00,35.8,35.88,35.77,35.84,64466.3898552351,23.2918,23.3438,23.2722,23.3178,64466.3899
2016-02-26 11:40:00,35.84,35.95,35.8,35.95,64639.209965211536,23.3178,23.3893,23.2918,23.3893,64639.21
2016-02-26 11:45:00,35.95,36.06,35.94,36.05,108443.49680170575,23.3893,23.4609,23.3828,23.4544,108443.4968
2016-02-26 11:50:00,36.06,36.12,36.02,36.09,168230.2771855011,23.4609,23.4999,23.4349,23.4804,168230.2772
2016-02-26 11:55:00,36.07,36.2,36.04,36.17,130869.71159241386,23.4674,23.552,23.4479,23.5325,130869.7116
2016-02-26 12:00:00,36.16,36.17,35.99,36.02,88312.19840646391,23.526,23.5325,23.4154,23.4349,88312.1984
2016-02-26 12:05:00,36.01,36.06,35.94,36.05,80263.71899899,23.4284,23.4609,23.3828,23.4544,80263.719
2016-02-26 12:10:00,36.05,36.11,35.96,36.03,79624.06015037594,23.4544,23.4934,23.3959,23.4414,79624.0602
2016-02-26 12:15:00,36.02,36.13,35.99,36.13,74076.98350353495,23.4349,23.5065,23.4154,23.5065,74076.9835
2016-02-26 12:20:00,36.13,36.14,36.07,36.08,69078.66681629447,23.5065,23.513,23.4674,23.4739,69078.6668
2016-02-26 12:25:00,36.08,36.13,36.04,36.06,50077.43238693749,23.4739,23.5065,23.4479,23.4609,50077.4324
2016-02-26 12:30:00,36.06,36.13,36.06,36.07,39332.285938727415,23.4609,23.5065,23.4609,23.4674,39332.2859
2016-02-26 12:35:00,36.07,36.12,36.06,36.1,75692.96375266524,23.4674,23.4999,23.4609,23.4869,75692.9638
2016-02-26 12:40:00,36.1,36.11,36.02,36.08,79937.15632364493,23.4869,23.4934,23.4349,23.4739,79937.1563
2016-02-26 12:45:00,36.07,36.11,36.04,36.04,51334.30591403883,23.4674,23.4934,23.4479,23.4479,51334.3059
2016-02-26 12:50:00,36.04,36.09,35.98,36.08,58239.254853551785,23.4479,23.4804,23.4089,23.4739,58239.2549
2016-02-26 12:55:00,36.08,36.11,35.97,36.02,66828.6387610818,23.4739,23.4934,23.4024,23.4349,66828.6388
2016-02-26 13:00:00,36.03,36.09,36.02,36.05,41554.25878128156,23.4414,23.4804,23.4349,23.4544,41554.2588
2016-02-26 13:05:00,36.04,36.13,36.04,36.08,50244.64145438223,23.4479,23.5065,23.4479,23.4739,50244.6415
2016-02-26 13:10:00,36.08,36.09,36.04,36.04,160745.14644821006,23.4739,23.4804,23.4479,23.4479,160745.1464
2016-02-26 13:15:00,36.04,36.08,36.04,36.04,98877.79149365952,23.4479,23.4739,23.4479,23.4479,98877.7915
2016-02-26 13:20:00,36.05,36.11,36.03,36.11,169631.9156099203,23.4544,23.4934,23.4414,23.4934,169631.9156
2016-02-26 13:25:00,36.1,36.12,36.07,36.07,65792.84030972954,23.4869,23.4999,23.4674,23.4674,65792.8403
2016-02-26 13:30:00,36.07,36.09,36.03,36.09,74733.47547974413,23.4674,23.4804,23.4414,23.4804,74733.4755
2016-02-26 13:35:00,36.08,36.14,36.05,36.05,75507.79934911906,23.4739,23.513,23.4544,23.4544,75507.7993
2016-02-26 13:40:00,36.05,36.09,35.96,35.99,307650.095387723,23.4544,23.4804,23.3959,23.4154,307650.0954
2016-02-26 13:45:00,35.99,36.0,35.96,35.98,111347.77241611492,23.4154,23.4219,23.3959,23.4089,111347.7724
2016-02-26 13:50:00,35.97,35.97,35.88,35.93,91523.95915161035,23.4024,23.4024,23.3438,23.3763,91523.9592
2016-02-26 13:55:00,35.92,35.93,35.87,35.89,115669.3973740321,23.3698,23.3763,23.3373,23.3503,115669.3974
2016-02-26 14:00:00,35.89,35.92,35.88,35.91,127723.03894063516,23.3503,23.3698,23.3438,23.3633,127723.0389
2016-02-26 14:05:00,35.91,35.96,35.9,35.91,118332.39815957804,23.3633,23.3959,23.3568,23.3633,118332.3982
2016-02-26 14:10:00,35.91,35.92,35.85,35.87,91229.94052294915,23.3633,23.3698,23.3243,23.3373,91229.9405
2016-02-26 14:15:00,35.86,35.89,35.86,35.86,65826.50656491976,23.3308,23.3503,23.3308,23.3308,65826.5066
2016-02-26 14:20:00,35.86,35.89,35.81,35.87,85806.30681180563,23.3308,23.3503,23.2983,23.3373,85806.3068
2016-02-26 14:25:00,35.86,35.89,35.84,35.87,41165.97463808776,23.3308,23.3503,23.3178,23.3373,41165.9746
2016-02-26 14:30:00,35.87,35.88,35.81,35.82,52683.20053866008,23.3373,23.3438,23.2983,23.3048,52683.2005
2016-02-26 14:35:00,35.83,35.83,35.71,35.71,54845.69633037818,23.3113,23.3113,23.2332,23.2332,54845.6963
2016-02-26 14:40:00,35.71,35.78,35.7,35.78,51853.888452474464,23.2332,23.2787,23.2267,23.2787,51853.8885
2016-02-26 14:45:00,35.77,35.8,35.74,35.79,53100.66210301874,23.2722,23.2918,23.2527,23.2852,53100.6621
2016-02-26 14:50:00,35.8,35.8,35.74,35.74,45640.21995286724,23.2918,23.2918,23.2527,23.2527,45640.22
2016-02-26 14:55:00,35.73,35.77,35.72,35.72,51935.809673437325,23.2462,23.2722,23.2397,23.2397,51935.8097
2016-02-26 15:00:00,35.72,35.87,35.71,35.87,100357.9845135226,23.2397,23.3373,23.2332,23.3373,100357.9845
2016-02-26 15:05:00,35.88,35.91,35.85,35.89,114071.37246100324,23.3438,23.3633,23.3243,23.3503,114071.3725
2016-02-26 15:10:00,35.88,35.89,35.84,35.87,94643.6987992369,23.3438,23.3503,23.3178,23.3373,94643.6988
2016-02-26 15:15:00,35.87,35.89,35.83,35.88,70121.19851868477,23.3373,23.3503,23.3113,23.3438,70121.1985
2016-02-26 15:20:00,35.88,35.89,35.79,35.81,61297.27303332959,23.3438,23.3503,23.2852,23.2983,61297.273
2016-02-26 15:25:00,35.8,35.84,35.77,35.8,84028.7285377623,23.2918,23.3178,23.2722,23.2918,84028.7285
2016-02-26 15:30:00,35.79,35.85,35.79,35.83,80416.33935585231,23.2852,23.3243,23.2852,23.3113,80416.3394
2016-02-26 15:35:00,35.83,35.84,35.74,35.77,121516.10369206598,23.3113,23.3178,23.2527,23.2722,121516.1037
2016-02-26 15:40:00,35.76,35.82,35.75,35.82,152619.23465379866,23.2657,23.3048,23.2592,23.3048,152619.2347
2016-02-26 15:45:00,35.81,35.83,35.79,35.8,158642.127707328,23.2983,23.3113,23.2852,23.2918,158642.1277
2016-02-26 15:50:00,35.8,35.81,35.78,35.79,169710.47020536414,23.2918,23.2983,23.2787,23.2852,169710.4702
2016-02-26 15:55:00,35.79,35.8,35.72,35.72,613482.2129951745,23.2852,23.2918,23.2397,23.2397,613482.213
2016-02-29 09:30:00,35.68,35.85,35.44,35.65,227203.45640219952,23.2137,23.3243,23.0575,23.1942,227203.4564
2016-02-29 09:35:00,35.66,35.81,35.61,35.7,153541.69004601054,23.2007,23.2983,23.1681,23.2267,153541.69
2016-02-29 09:40:00,35.7,35.79,35.55,35.59,117504.20828189875,23.2267,23.2852,23.1291,23.1551,117504.2083
2016-02-29 09:45:00,35.59,35.62,35.4,35.52,111273.70665469643,23.1551,23.1746,23.0315,23.1096,111273.7067
2016-02-29 09:50:00,35.52,35.63,35.47,35.59,110359.10672202894,23.1096,23.1811,23.0771,23.1551,110359.1067
2016-02-29 09:55:00,35.61,35.64,35.51,35.52,53993.94007406576,23.1681,23.1877,23.1031,23.1096,53993.9401
2016-02-29 10:00:00,35.53,35.55,35.4,35.41,97078.89125799573,23.1161,23.1291,23.0315,23.038,97078.8913
2016-02-29 10:05:00,35.42,35.51,35.38,35.39,96535.74234092694,23.0445,23.1031,23.0185,23.025,96535.7423
2016-02-29 10:10:00,35.39,35.45,35.31,35.38,58129.27841993042,23.025,23.064,22.973,23.0185,58129.2784
2016-02-29 10:15:00,35.38,35.44,35.31,35.32,39915.83436202446,23.0185,23.0575,22.973,22.9795,39915.8344
2016-02-29 10:20:00,35.31,35.47,35.31,35.39,83671.86623274603,22.973,23.0771,22.973,23.025,83671.8662
2016-02-29 10:25:00,35.39,35.41,35.29,35.34,36155.31365727752,23.025,23.038,22.9599,22.9925,36155.3137
2016-02-29 10:30:00,35.33,35.36,35.27,35.29,75566.15419144876,22.986,23.0055,22.9469,22.9599,75566.1542
2016-02-29 10:35:00,35.3,35.32,35.26,35.29,32293.79418695993,22.9664,22.9795,22.9404,22.9599,32293.7942
2016-02-29 10:40:00,35.29,35.34,35.27,35.34,32126.585119515203,22.9599,22.9925,22.9469,22.9925,32126.5851
2016-02-29 10:45:00,35.34,35.38,35.31,35.31,53931.096397710695,22.9925,23.0185,22.973,22.973,53931.0964
2016-02-29 10:50:00,35.31,35.41,35.28,35.4,38462.57434631354,22.973,23.038,22.9534,23.0315,38462.5743
2016-02-29 10:55:00,35.4,35.41,35.34,35.4,41819.09998877791,23.0315,23.038,22.9925,23.0315,41819.1
2016-02-29 11:00:00,35.39,35.42,35.38,35.38,40558.85983615756,23.025,23.0445,23.0185,23.0185,40558.8598
2016-02-29 11:05:00,35.39,35.39,35.31,35.38,39047.24497811693,23.025,23.025,22.973,23.0185,39047.245
2016-02-29 11:10:00,35.39,35.39,35.33,35.37,58346.98687016047,23.025,23.025,22.986,23.012,58346.9869
2016-02-29 11:15:00,35.37,35.42,35.36,35.4,29602.73818875547,23.012,23.0445,23.0055,23.0315,29602.7382
2016-02-29 11:20:00,35.41,35.5,35.4,35.5,36182.24666142969,23.038,23.0966,23.0315,23.0966,36182.2467
2016-02-29 11:25:00,35.51,35.51,35.41,35.42,41932.4430479183,23.1031,23.1031,23.038,23.0445,41932.443
2016-02-29 11:30:00,35.42,35.53,35.4,35.53,40185.16440354618,23.0445,23.1161,23.0315,23.1161,40185.1644
2016-02-29 11:35:00,35.52,35.64,35.5,35.62,35415.77825159914,23.1096,23.1877,23.0966,23.1746,35415.7783
2016-02-29 11:40:00,35.63,35.63,35.58,35.58,23916.507687128265,23.1811,23.1811,23.1486,23.1486,23916.5077
2016-02-29 11:45:00,35.58,35.61,35.52,35.53,29895.63460891033,23.1486,23.1681,23.1096,23.1161,29895.6346
2016-02-29 11:50:00,35.53,35.54,35.47,35.52,20207.608573672987,23.1161,23.1226,23.0771,23.1096,20207.6086
2016-02-29 11:55:00,35.52,35.55,35.49,35.52,35285.60206486365,23.1096,23.1291,23.0901,23.1096,35285.6021
2016-02-29 12:00:00,35.52,35.53,35.45,35.47,59959.60049377174,23.1096,23.1161,23.064,23.0771,59959.6005
2016-02-29 12:05:00,35.46,35.47,35.4,35.41,24924.250925822016,23.0705,23.0771,23.0315,23.038,24924.2509
2016-02-29 12:10:00,35.41,35.48,35.41,35.47,38818.314442823474,23.038,23.0836,23.038,23.0771,38818.3144
2016-02-29 12:15:00,35.47,35.51,35.46,35.5,21168.219055100435,23.0771,23.1031,23.0705,23.0966,21168.2191
2016-02-29 12:20:00,35.51,35.51,35.46,35.47,17861.070586915048,23.1031,23.1031,23.0705,23.0771,17861.0706
2016-02-29 12:25:00,35.47,35.47,35.4,35.45,39350.24127482886,23.0771,23.0771,23.0315,23.064,39350.2413
2016-02-29 12:30:00,35.46,35.48,35.43,35.47,34410.279429918075,23.0705,23.0836,23.051,23.0771,34410.2794
2016-02-29 12:35:00,35.48,35.52,35.41,35.44,42935.69745258669,23.0836,23.1096,23.038,23.0575,42935.6975
2016-02-29 12:40:00,35.44,35.47,35.42,35.42,29590.393895185724,23.0575,23.0771,23.0445,23.0445,29590.3939
2016-02-29 12:45:00,35.43,35.44,35.4,35.41,18123.66737739872,23.051,23.0575,23.0315,23.038,18123.6674
2016-02-29 12:50:00,35.42,35.49,35.42,35.48,15670.519582538434,23.0445,23.0901,23.0445,23.0836,15670.5196
2016-02-29 12:55:00,35.48,35.53,35.47,35.53,16966.670407361686,23.0836,23.1161,23.0771,23.1161,16966.6704
2016-02-29 13:00:00,35.53,35.6,35.51,35.59,32151.27370665469,23.1161,23.1616,23.1031,23.1551,32151.2737
2016-02-29 13:05:00,35.59,35.62,35.57,35.61,45294.579732914375,23.1551,23.1746,23.1421,23.1681,45294.5797
2016-02-29 13:10:00,35.61,35.61,35.54,35.54,33711.14353046796,23.1681,23.1681,23.1226,23.1226,33711.1435
2016-02-29 13:15:00,35.53,35.56,35.53,35.53,13055.77376276512,23.1161,23.1356,23.1161,23.1161,13055.7738
2016-02-29 13:20:00,35.53,35.54,35.5,35.51,30391.650768712825,23.1161,23.1226,23.0966,23.1031,30391.6508
2016-02-29 13:25:00,35.51,35.52,35.46,35.46,19659.970822578834,23.1031,23.1096,23.0705,23.0705,19659.9708
2016-02-29 13:30:00,35.46,35.47,35.41,35.45,27487.375154303667,23.0705,23.0771,23.038,23.064,27487.3752
2016-02-29 13:35:00,35.46,35.49,35.46,35.47,19461.33991695657,23.0705,23.0901,23.0705,23.0771,19461.3399
2016-02-29 13:40:00,35.47,35.49,35.44,35.47,31859.49949500617,23.0771,23.0901,23.0575,23.0771,31859.4995
2016-02-29 13:45:00,35.47,35.53,35.47,35.53,51855.010660980806,23.0771,23.1161,23.0771,23.1161,51855.0107
2016-02-29 13:50:00,35.53,35.53,35.5,35.53,22980.58579284031,23.1161,23.1161,23.0966,23.1161,22980.5858
2016-02-29 13:55:00,35.52,35.58,35.52,35.57,95170.01458871058,23.1096,23.1486,23.1096,23.1421,95170.0146
2016-02-29 14:00:00,35.57,35.58,35.52,35.55,33702.165862417234,23.1421,23.1486,23.1096,23.1291,33702.1659
2016-02-29 14:05:00,35.55,35.56,35.45,35.47,62425.09258220177,23.1291,23.1356,23.064,23.0771,62425.0926
2016-02-29 14:10:00,35.46,35.47,35.43,35.43,17950.847267422287,23.0705,23.0771,23.051,23.051,17950.8473
2016-02-29 14:15:00,35.43,35.45,35.39,35.44,62676.46728762204,23.051,23.064,23.025,23.0575,62676.4673
2016-02-29 14:20:00,35.44,35.44,35.31,35.39,107445.85343956908,23.0575,23.0575,22.973,23.025,107445.8534
2016-02-29 14:25:00,35.39,35.42,35.34,35.4,82738.18875547076,23.025,23.0445,22.9925,23.0315,82738.1888
2016-02-29 14:30:00,35.41,35.42,35.35,35.37,28691.504881607,23.038,23.0445,22.999,23.012,28691.5049
2016-02-29 14:35:00,35.37,35.39,35.34,35.36,46811.8056334867,23.012,23.025,22.9925,23.0055,46811.8056
2016-02-29 14:40:00,35.38,35.38,35.27,35.31,37799.34911906632,23.0185,23.0185,22.9469,22.973,37799.3491
2016-02-29 14:45:00,35.31,35.33,35.27,35.31,35278.868813825604,22.973,22.986,22.9469,22.973,35278.8688
2016-02-29 14:50:00,35.31,35.34,35.29,35.29,27218.045112781954,22.973,22.9925,22.9599,22.9599,27218.0451
2016-02-29 14:55:00,35.28,35.31,35.23,35.28,37526.652452025584,22.9534,22.973,22.9209,22.9534,37526.6525
2016-02-29 15:00:00,35.27,35.27,35.19,35.21,65744.5853439569,22.9469,22.9469,22.8949,22.9079,65744.5853
2016-02-29 15:05:00,35.2,35.23,35.14,35.2,71793.28919313208,22.9014,22.9209,22.8624,22.9014,71793.2892
2016-02-29 15:10:00,35.2,35.21,35.15,35.21,85400.06733251037,22.9014,22.9079,22.8689,22.9079,85400.0673
2016-02-29 15:15:00,35.2,35.22,35.14,35.16,101195.1520592526,22.9014,22.9144,22.8624,22.8754,101195.1521
2016-02-29 15:20:00,35.15,35.23,35.14,35.22,83236.44933228593,22.8689,22.9209,22.8624,22.9144,83236.4493
2016-02-29 15:25:00,35.22,35.26,35.18,35.24,63540.567837504204,22.9144,22.9404,22.8884,22.9274,63540.5678
2016-02-29 15:30:00,35.24,35.28,35.22,35.25,115466.27763438446,22.9274,22.9534,22.9144,22.9339,115466.2776
2016-02-29 15:35:00,35.26,35.26,35.21,35.26,116410.0549882168,22.9404,22.9404,22.9079,22.9404,116410.055
2016-02-29 15:40:00,35.26,35.26,35.19,35.24,121510.49264953428,22.9404,22.9404,22.8949,22.9274,121510.4926
2016-02-29 15:45:00,35.23,35.29,35.23,35.29,192835.8208955224,22.9209,22.9599,22.9209,22.9599,192835.8209
2016-02-29 15:50:00,35.29,35.29,35.22,35.28,191479.0708113568,22.9599,22.9599,22.9144,22.9534,191479.0708
2016-02-29 15:55:00,35.28,35.31,35.23,35.24,1164273.3699921444,22.9534,22.973,22.9209,22.9274,1164273.37
2016-03-01 09:30:00,35.62,35.85,35.59,35.78,183532.7123779598,23.1746,23.3243,23.1551,23.2787,183532.7124
2016-03-01 09:35:00,35.79,35.81,35.64,35.65,64054.53933340815,23.2852,23.2983,23.1877,23.1942,64054.5393
2016-03-01 09:40:00,35.65,35.76,35.58,35.75,52676.46728762204,23.1942,23.2657,23.1486,23.2592,52676.4673
2016-03-01 09:45:00,35.74,35.77,35.62,35.69,38857.5917405454,23.2527,23.2722,23.1746,23.2202,38857.5917
2016-03-01 09:50:00,35.68,35.78,35.64,35.72,45854.561777578274,23.2137,23.2787,23.1877,23.2397,45854.5618
2016-03-01 09:55:00,35.72,35.75,35.61,35.74,62045.78610705869,23.2397,23.2592,23.1681,23.2527,62045.7861
2016-03-01 10:00:00,35.75,35.92,35.74,35.9,143488.94624621255,23.2592,23.3698,23.2527,23.3568,143488.9462
2016-03-01 10:05:00,35.92,35.94,35.88,35.9,107127.14622376836,23.3698,23.3828,23.3438,23.3568,107127.1462
2016-03-01 10:10:00,35.9,35.97,35.8,35.92,83748.17641117719,23.3568,23.4024,23.2918,23.3698,83748.1764
2016-03-01 10:15:00,35.93,35.93,35.79,35.82,24541.577825159915,23.3763,23.3763,23.2852,23.3048,24541.5778
2016-03-01 10:20:00,35.82,36.04,35.82,36.04,50819.21220962855,23.3048,23.4479,23.3048,23.4479,50819.2122
2016-03-01 10:25:00,36.04,36.07,35.97,36.07,40316.462798788016,23.4479,23.4674,23.4024,23.4674,40316.4628
2016-03-01 10:30:00,36.07,36.21,36.04,36.18,85309.16844349679,23.4674,23.5585,23.4479,23.539,85309.1684
2016-03-01 10:35:00,36.17,36.28,36.17,36.21,76502.07608573673,23.5325,23.604,23.5325,23.5585,76502.0761
2016-03-01 10:40:00,36.22,36.27,36.18,36.27,164116.26080125687,23.565,23.5975,23.539,23.5975,164116.2608
2016-03-01 10:45:00,36.27,36.29,36.23,36.25,104163.39355852317,23.5975,23.6106,23.5715,23.5845,104163.3936
2016-03-01 10:50:00,36.25,36.31,36.25,36.29,139233.53159016944,23.5845,23.6236,23.5845,23.6106,139233.5316
2016-03-01 10:55:00,36.28,36.29,36.23,36.26,96111.54752553024,23.604,23.6106,23.5715,23.591,96111.5475
2016-03-01 11:00:00,36.26,36.37,36.24,36.32,57482.8863202783,23.591,23.6626,23.578,23.6301,57482.8863
2016-03-01 11:05:00,36.32,36.4,36.3,36.39,51345.52799910223,23.6301,23.6821,23.6171,23.6756,51345.528
2016-03-01 11:10:00,36.4,36.46,36.39,36.46,71521.71473459768,23.6821,23.7212,23.6756,23.7212,71521.7147
2016-03-01 11:15:00,36.46,36.55,36.45,36.52,94983.72797665806,23.7212,23.7797,23.7146,23.7602,94983.728
2016-03-01 11:20:00,36.52,36.56,36.49,36.53,70053.86600830434,23.7602,23.7862,23.7407,23.7667,70053.866
2016-03-01 11:25:00,36.53,36.56,36.53,36.54,77692.73931096397,23.7667,23.7862,23.7667,23.7732,77692.7393
2016-03-01 11:30:00,36.54,36.54,36.49,36.54,137161.93468746493,23.7732,23.7732,23.7407,23.7732,137161.9347
2016-03-01 11:35:00,36.54,36.62,36.54,36.61,91740.54539333408,23.7732,23.8253,23.7732,23.8187,91740.5454
2016-03-01 11:40:00,36.61,36.64,36.58,36.6,47856.58175288969,23.8187,23.8383,23.7992,23.8122,47856.5818
2016-03-01 11:45:00,36.59,36.71,36.59,36.71,56465.04320502749,23.8057,23.8838,23.8057,23.8838,56465.0432
2016-03-01 11:50:00,36.7,36.77,36.67,36.77,47825.15991471215,23.8773,23.9228,23.8578,23.9228,47825.1599
2016-03-01 11:55:00,36.77,36.86,36.73,36.83,111569.96970037032,23.9228,23.9814,23.8968,23.9619,111569.9697
2016-03-01 12:00:00,36.82,36.86,36.8,36.86,63208.39411962743,23.9554,23.9814,23.9424,23.9814,63208.3941
2016-03-01 12:05:00,36.86,37.03,36.84,36.97,377270.78891258,23.9814,24.092,23.9684,24.053,377270.7889
2016-03-01 12:10:00,36.96,36.98,36.85,36.87,77947.48064190327,24.0465,24.0595,23.9749,23.9879,77947.4806
2016-03-01 12:15:00,36.88,36.89,36.81,36.88,57709.57243855908,23.9944,24.0009,23.9489,23.9944,57709.5724
2016-03-01 12:20:00,36.88,36.94,36.86,36.87,51520.59252609134,23.9944,24.0334,23.9814,23.9879,51520.5925
2016-03-01 12:25:00,36.87,36.93,36.87,36.93,47307.82179328919,23.9879,24.0269,23.9879,24.0269,47307.8218
2016-03-01 12:30:00,36.93,36.98,36.9,36.96,60388.2841431938,24.0269,24.0595,24.0074,24.0465,60388.2841
2016-03-01 12:35:00,36.97,36.99,36.9,36.9,37442.48681405005,24.053,24.066,24.0074,24.0074,37442.4868
2016-03-01 12:40:00,36.89,36.95,36.87,36.94,41863.988329031534,24.0009,24.04,23.9879,24.0334,41863.9883
2016-03-01 12:45:00,36.94,36.98,36.94,36.95,48967.56817416676,24.0334,24.0595,24.0334,24.04,48967.5682
2016-03-01 12:50:00,36.95,37.05,36.95,37.03,76218.15733363258,24.04,24.105,24.04,24.092,76218.1573
2016-03-01 12:55:00,37.03,37.08,37.0,37.08,62118.72965997082,24.092,24.1245,24.0725,24.1245,62118.7297
2016-03-01 13:00:00,37.08,37.19,37.05,37.17,200268.20783301536,24.1245,24.1961,24.105,24.1831,200268.2078
2016-03-01 13:05:00,37.17,37.22,37.14,37.14,107379.64313769498,24.1831,24.2156,24.1636,24.1636,107379.6431
2016-03-01 13:10:00,37.14,37.17,37.11,37.15,61154.75255302435,24.1636,24.1831,24.144,24.1701,61154.7526
2016-03-01 13:15:00,37.16,37.23,37.13,37.22,63487.8240377062,24.1766,24.2221,24.1571,24.2156,63487.824
2016-03-01 13:20:00,37.22,37.25,37.14,37.19,108335.76478509708,24.2156,24.2351,24.1636,24.1961,108335.7648
2016-03-01 13:25:00,37.2,37.24,37.16,37.16,71455.5044327236,24.2026,24.2286,24.1766,24.1766,71455.5044
2016-03-01 13:30:00,37.17,37.21,37.17,37.19,48804.847940747386,24.1831,24.2091,24.1831,24.1961,48804.8479
2016-03-01 13:35:00,37.19,37.23,37.14,37.15,61869.59937156324,24.1961,24.2221,24.1636,24.1701,61869.5994
2016-03-01 13:40:00,37.15,37.19,37.14,37.17,58638.761081809,24.1701,24.1961,24.1636,24.1831,58638.7611
2016-03-01 13:45:00,37.17,37.17,37.11,37.12,60983.05465155425,24.1831,24.1831,24.144,24.1506,60983.0547
2016-03-01 13:50:00,37.13,37.13,37.04,37.07,51646.27987880148,24.1571,24.1571,24.0985,24.118,51646.2799
2016-03-01 13:55:00,37.07,37.09,37.04,37.06,68959.71271462238,24.118,24.131,24.0985,24.1115,68959.7127
2016-03-01 14:00:00,37.06,37.09,37.03,37.08,54623.499046122764,24.1115,24.131,24.092,24.1245,54623.499
2016-03-01 14:05:00,37.08,37.09,37.03,37.04,79324.43047918302,24.1245,24.131,24.092,24.0985,79324.4305
2016-03-01 14:10:00,37.04,37.07,37.03,37.04,79235.77600718212,24.0985,24.118,24.092,24.0985,79235.776
2016-03-01 14:15:00,37.03,37.06,37.01,37.02,90577.93738076536,24.092,24.1115,24.079,24.0855,90577.9374
2016-03-01 14:20:00,37.03,37.09,37.01,37.03,74118.50521826955,24.092,24.131,24.079,24.092,74118.5052
2016-03-01 14:25:00,37.03,37.07,37.02,37.04,63120.86185613287,24.092,24.118,24.0855,24.0985,63120.8619
2016-03-01 14:30:00,37.04,37.11,37.04,37.11,52693.30041521714,24.0985,24.144,24.0985,24.144,52693.3004
2016-03-01 14:35:00,37.11,37.11,37.05,37.08,70768.71282684323,24.144,24.144,24.105,24.1245,70768.7128
2016-03-01 14:40:00,37.08,37.15,37.05,37.12,60343.39580294018,24.1245,24.1701,24.105,24.1506,60343.3958
2016-03-01 14:45:00,37.12,37.14,37.09,37.1,55569.520816967786,24.1506,24.1636,24.131,24.1375,55569.5208
2016-03-01 14:50:00,37.1,37.14,37.09,37.13,59230.16496465043,24.1375,24.1636,24.131,24.1571,59230.165
2016-03-01 14:55:00,37.13,37.17,37.11,37.15,78776.79272808887,24.1571,24.1831,24.144,24.1701,78776.7927
2016-03-01 15:00:00,37.15,37.17,37.11,37.12,56323.64493322859,24.1701,24.1831,24.144,24.1506,56323.6449
2016-03-01 15:05:00,37.12,37.14,37.09,37.11,89147.12153518123,24.1506,24.1636,24.131,24.144,89147.1215
2016-03-01 15:10:00,37.11,37.12,37.09,37.1,49762.09179665582,24.144,24.1506,24.131,24.1375,49762.0918
2016-03-01 15:15:00,37.09,37.11,37.07,37.11,86626.64122994052,24.131,24.144,24.118,24.144,86626.6412
2016-03-01 15:20:00,37.1,37.11,37.07,37.08,80614.97026147458,24.1375,24.144,24.118,24.1245,80614.9703
2016-03-01 15:25:00,37.08,37.1,37.07,37.08,107508.69711592414,24.1245,24.1375,24.118,24.1245,107508.6971
2016-03-01 15:30:00,37.08,37.13,37.07,37.12,117426.77589496128,24.1245,24.1571,24.118,24.1506,117426.7759
2016-03-01 15:35:00,37.12,37.15,37.1,37.1,201415.1049264953,24.1506,24.1701,24.1375,24.1375,201415.1049
2016-03-01 15:40:00,37.1,37.16,37.08,37.14,189649.8709460217,24.1375,24.1766,24.1245,24.1636,189649.8709
2016-03-01 15:45:00,37.14,37.16,37.11,37.15,144535.9667826282,24.1636,24.1766,24.144,24.1701,144535.9668
2016-03-01 15:50:00,37.14,37.15,37.06,37.07,322872.8537762316,24.1636,24.1701,24.1115,24.118,322872.8538
2016-03-01 15:55:00,37.07,37.15,37.05,37.13,546137.358321176,24.118,24.1701,24.105,24.1571,546137.3583
2016-03-02 09:30:00,37.3,37.36,37.18,37.29,172948.04174615644,24.2677,24.3067,24.1896,24.2612,172948.0417
2016-03-02 09:35:00,37.27,37.52,37.24,37.52,79811.4689709348,24.2481,24.4108,24.2286,24.4108,79811.469
2016-03-02 09:40:00,37.52,37.64,37.49,37.53,58991.13455279991,24.4108,24.4889,24.3913,24.4173,58991.1346
2016-03-02 09:45:00,37.53,37.61,37.5,37.52,74614.52137807204,24.4173,24.4694,24.3978,24.4108,74614.5214
2016-03-02 09:50:00,37.52,37.52,37.26,37.26,97423.40926944226,24.4108,24.4108,24.2416,24.2416,97423.4093
2016-03-02 09:55:00,37.26,37.3,37.22,37.24,75872.51711367971,24.2416,24.2677,24.2156,24.2286,75872.5171
2016-03-02 10:00:00,37.23,37.34,37.18,37.28,152252.27247222533,24.2221,24.2937,24.1896,24.2547,152252.2725
2016-03-02 10:05:00,37.29,37.41,37.24,37.38,52859.38727415554,24.2612,24.3392,24.2286,24.3197,52859.3873
2016-03-02 10:10:00,37.38,37.48,37.36,37.45,43729.09886656941,24.3197,24.3848,24.3067,24.3653,43729.0989
2016-03-02 10:15:00,37.45,37.48,37.31,37.34,55423.63371114353,24.3653,24.3848,24.2742,24.2937,55423.6337
2016-03-02 10:20:00,37.34,37.34,37.27,37.31,85725.50779934911,24.2937,24.2937,24.2481,24.2742,85725.5078
2016-03-02 10:25:00,37.3,37.31,37.23,37.27,33156.772528335765,24.2677,24.2742,24.2221,24.2481,33156.7725
2016-03-02 10:30:00,37.27,37.27,37.1,37.22,43610.14476489732,24.2481,24.2481,24.1375,24.2156,43610.1448
2016-03-02 10:35:00,37.21,37.25,37.12,37.12,60126.80956121647,24.2091,24.2351,24.1506,24.1506,60126.8096
2016-03-02 10:40:00,37.12,37.19,37.05,37.18,77957.58051846032,24.1506,24.1961,24.105,24.1896,77957.5805
2016-03-02 10:45:00,37.18,37.23,37.17,37.2,18226.910559982043,24.1896,24.2221,24.1831,24.2026,18226.9106
2016-03-02 10:50:00,37.2,37.26,37.18,37.25,44774.99719447873,24.2026,24.2416,24.1896,24.2351,44774.9972
2016-03-02 10:55:00,37.26,37.32,37.26,37.3,75456.1777578274,24.2416,24.2807,24.2416,24.2677,75456.1778
2016-03-02 11:00:00,37.3,37.42,37.29,37.4,65701.94142071597,24.2677,24.3457,24.2612,24.3327,65701.9414
2016-03-02 11:05:00,37.4,37.46,37.39,37.45,31141.286050948263,24.3327,24.3718,24.3262,24.3653,31141.2861
2016-03-02 11:10:00,37.45,37.54,37.44,37.53,93316.12613623613,24.3653,24.4238,24.3587,24.4173,93316.1261
2016-03-02 11:15:00,37.53,37.58,37.52,37.52,60538.66008304343,24.4173,24.4498,24.4108,24.4108,60538.6601
2016-03-02 11:20:00,37.52,37.52,37.44,37.49,78587.13949051734,24.4108,24.4108,24.3587,24.3913,78587.1395
2016-03-02 11:25:00,37.49,37.52,37.44,37.51,25031.982942430703,24.3913,24.4108,24.3587,24.4043,25031.9829
2016-03-02 11:30:00,37.51,37.58,37.44,37.47,56631.13006396588,24.4043,24.4498,24.3587,24.3783,56631.1301
2016-03-02 11:35:00,37.46,37.46,37.38,37.43,41363.48333520368,24.3718,24.3718,24.3197,24.3522,41363.4833
2016-03-02 11:40:00,37.43,37.43,37.37,37.4,43903.04118505218,24.3522,24.3522,24.3132,24.3327,43903.0412
2016-03-02 11:45:00,37.4,37.4,37.3,37.36,48998.99001234429,24.3327,24.3327,24.2677,24.3067,48998.99
2016-03-02 11:50:00,37.35,37.35,37.27,37.27,68845.24744697564,24.3002,24.3002,24.2481,24.2481,68845.2474
2016-03-02 11:55:00,37.27,37.35,37.27,37.27,64174.61564358658,24.2481,24.3002,24.2481,24.2481,64174.6156
2016-03-02 12:00:00,37.27,37.29,37.21,37.24,38263.94344069128,24.2481,24.2612,24.2091,24.2286,38263.9434
2016-03-02 12:05:00,37.23,37.23,37.17,37.19,30157.109190887662,24.2221,24.2221,24.1831,24.1961,30157.1092
2016-03-02 12:10:00,37.19,37.27,37.19,37.23,46210.3018740882,24.1961,24.2481,24.1961,24.2221,46210.3019
2016-03-02 12:15:00,37.24,37.26,37.17,37.18,23658.39973066996,24.2286,24.2416,24.1831,24.1896,23658.3997
2016-03-02 12:20:00,37.18,37.19,37.13,37.14,49042.75614409157,24.1896,24.1961,24.1571,24.1636,49042.7561
2016-03-02 12:25:00,37.13,37.17,37.11,37.12,55236.224890584665,24.1571,24.1831,24.144,24.1506,55236.2249
2016-03-02 12:30:00,37.13,37.17,37.12,37.13,36874.64930984176,24.1571,24.1831,24.1506,24.1571,36874.6493
2016-03-02 12:35:00,37.13,37.21,37.12,37.21,60530.80462349904,24.1571,24.2091,24.1506,24.2091,60530.8046
2016-03-02 12:40:00,37.21,37.25,37.17,37.17,39365.95219391763,24.2091,24.2351,24.1831,24.1831,39365.9522
2016-03-02 12:45:00,37.17,37.2,37.15,37.17,39906.856693973736,24.1831,24.2026,24.1701,24.1831,39906.8567
2016-03-02 12:50:00,37.16,37.16,37.08,37.1,49854.11289417573,24.1766,24.1766,24.1245,24.1375,49854.1129
2016-03-02 12:55:00,37.11,37.11,37.07,37.11,35686.2305016272,24.144,24.144,24.118,24.144,35686.2305
2016-03-02 13:00:00,37.11,37.12,37.06,37.06,39760.96958814948,24.144,24.1506,24.1115,24.1115,39760.9696
2016-03-02 13:05:00,37.06,37.08,37.03,37.04,48663.44966894849,24.1115,24.1245,24.092,24.0985,48663.4497
2016-03-02 13:10:00,37.04,37.07,37.03,37.06,46222.64616765795,24.0985,24.118,24.092,24.1115,46222.6462
2016-03-02 13:15:00,37.06,37.06,37.01,37.05,30126.80956121648,24.1115,24.1115,24.079,24.105,30126.8096
2016-03-02 13:20:00,37.04,37.09,37.03,37.08,48628.661205251934,24.0985,24.131,24.092,24.1245,48628.6612
2016-03-02 13:25:00,37.09,37.18,37.09,37.18,25519.02143418247,24.131,24.1896,24.131,24.1896,25519.0214
2016-03-02 13:30:00,37.18,37.22,37.14,37.19,96270.90113343058,24.1896,24.2156,24.1636,24.1961,96270.9011
2016-03-02 13:35:00,37.19,37.22,37.18,37.19,39175.17674783975,24.1961,24.2156,24.1896,24.1961,39175.1767
2016-03-02 13:40:00,37.2,37.22,37.2,37.21,17375.15430366962,24.2026,24.2156,24.2026,24.2091,17375.1543
2016-03-02 13:45:00,37.22,37.22,37.18,37.19,62183.81775333857,24.2156,24.2156,24.1896,24.1961,62183.8178
2016-03-02 13:50:00,37.19,37.2,37.19,37.2,48077.65682863876,24.1961,24.2026,24.1961,24.2026,48077.6568
2016-03-02 13:55:00,37.19,37.2,37.07,37.08,53226.34945572887,24.1961,24.2026,24.118,24.1245,53226.3495
2016-03-02 14:00:00,37.08,37.17,37.07,37.17,52893.05352934575,24.1245,24.1831,24.118,24.1831,52893.0535
2016-03-02 14:05:00,37.17,37.18,37.08,37.1,43111.88418808214,24.1831,24.1896,24.1245,24.1375,43111.8842
2016-03-02 14:10:00,37.11,37.14,37.06,37.1,28095.612164740207,24.144,24.1636,24.1115,24.1375,28095.6122
2016-03-02 14:15:00,37.09,37.11,37.07,37.1,33028.84075861295,24.131,24.144,24.118,24.1375,33028.8408
2016-03-02 14:20:00,37.1,37.14,37.07,37.11,46718.66232746044,24.1375,24.1636,24.118,24.144,46718.6623
2016-03-02 14:25:00,37.11,37.18,37.11,37.16,35664.908540006734,24.144,24.1896,24.144,24.1766,35664.9085
2016-03-02 14:30:00,37.16,37.23,37.16,37.23,33811.02008753226,24.1766,24.2221,24.1766,24.2221,33811.0201
2016-03-02 14:35:00,37.23,37.31,37.23,37.3,41843.7885759174,24.2221,24.2742,24.2221,24.2677,41843.7886
2016-03-02 14:40:00,37.3,37.35,37.3,37.32,47885.75917405454,24.2677,24.3002,24.2677,24.2807,47885.7592
2016-03-02 14:45:00,37.32,37.32,37.22,37.22,51650.76871282684,24.2807,24.2807,24.2156,24.2156,51650.7687
2016-03-02 14:50:00,37.22,37.24,37.19,37.19,109444.50678936146,24.2156,24.2286,24.1961,24.1961,109444.5068
2016-03-02 14:55:00,37.19,37.23,37.18,37.22,57959.82493547301,24.1961,24.2221,24.1896,24.2156,57959.8249
2016-03-02 15:00:00,37.21,37.23,37.18,37.19,42934.57524408035,24.2091,24.2221,24.1896,24.1961,42934.5752
2016-03-02 15:05:00,37.19,37.19,37.14,37.19,53797.553585456175,24.1961,24.1961,24.1636,24.1961,53797.5536
2016-03-02 15:10:00,37.19,37.27,37.19,37.27,45236.22489058467,24.1961,24.2481,24.1961,24.2481,45236.2249
2016-03-02 15:15:00,37.27,37.29,37.25,37.27,47514.30815845584,24.2481,24.2612,24.2351,24.2481,47514.3082
2016-03-02 15:20:00,37.26,37.32,37.24,37.3,58629.78341375828,24.2416,24.2807,24.2286,24.2677,58629.7834
2016-03-02 15:25:00,37.31,37.32,37.24,37.27,97085.62450903378,24.2742,24.2807,24.2286,24.2481,97085.6245
2016-03-02 15:30:00,37.27,37.32,37.22,37.32,69000.11222085063,24.2481,24.2807,24.2156,24.2807,69000.1122
2016-03-02 15:35:00,37.31,37.33,37.27,37.29,83780.72045786107,24.2742,24.2872,24.2481,24.2612,83780.7205
2016-03-02 15:40:00,37.29,37.34,37.27,37.32,119528.672427337,24.2612,24.2937,24.2481,24.2807,119528.6724
2016-03-02 15:45:00,37.32,37.33,37.27,37.3,108547.86219279542,24.2807,24.2872,24.2481,24.2677,108547.8622
2016-03-02 15:50:00,37.29,37.35,37.28,37.35,154718.8867691617,24.2612,24.3002,24.2547,24.3002,154718.8868
2016-03-02 15:55:00,37.35,37.44,37.35,37.44,287297.7219167321,24.3002,24.3587,24.3002,24.3587,287297.7219
2016-03-03 09:30:00,37.44,37.6,37.24,37.36,136808.43900796768,24.3587,24.4628,24.2286,24.3067,136808.439
2016-03-03 09:35:00,37.35,37.47,37.34,37.41,100109.97643362136,24.3002,24.3783,24.2937,24.3392,100109.9764
2016-03-03 09:40:00,37.41,37.43,37.21,37.31,45718.77454831107,24.3392,24.3522,24.2091,24.2742,45718.7745
2016-03-03 09:45:00,37.29,37.35,37.26,37.33,38329.031534059024,24.2612,24.3002,24.2416,24.2872,38329.0315
2016-03-03 09:50:00,37.31,37.44,37.29,37.42,34263.270115587475,24.2742,24.3587,24.2612,24.3457,34263.2701
2016-03-03 09:55:00,37.41,37.43,37.36,37.39,36168.780159353606,24.3392,24.3522,24.3067,24.3262,36168.7802
2016-03-03 10:00:00,37.4,37.44,37.27,37.44,54507.9115699697,24.3327,24.3587,24.2481,24.3587,54507.9116
2016-03-03 10:05:00,37.43,37.52,37.41,37.46,48012.56873527101,24.3522,24.4108,24.3392,24.3718,48012.5687
2016-03-03 10:10:00,37.46,37.54,37.39,37.39,59129.16619907979,24.3718,24.4238,24.3262,24.3262,59129.1662
2016-03-03 10:15:00,37.39,37.52,37.39,37.52,25222.758388508584,24.3262,24.4108,24.3262,24.4108,25222.7584
2016-03-03 10:20:00,37.52,37.6,37.5,37.57,29536.52788688138,24.4108,24.4628,24.3978,24.4433,29536.5279
2016-03-03 10:25:00,37.58,37.64,37.48,37.63,39918.07877903714,24.4498,24.4889,24.3848,24.4824,39918.0788
2016-03-03 10:30:00,37.63,37.7,37.63,37.66,34764.89731792167,24.4824,24.5279,24.4824,24.5019,34764.8973
2016-03-03 10:35:00,37.66,37.66,37.55,37.62,39857.47951969476,24.5019,24.5019,24.4303,24.4759,39857.4795
2016-03-03 10:40:00,37.63,37.64,37.54,37.55,36763.55066771406,24.4824,24.4889,24.4238,24.4303,36763.5507
2016-03-03 10:45:00,37.55,37.67,37.54,37.64,45410.16720906744,24.4303,24.5084,24.4238,24.4889,45410.1672
2016-03-03 10:50:00,37.65,37.72,37.65,37.69,37629.89563460891,24.4954,24.5409,24.4954,24.5214,37629.8956
2016-03-03 10:55:00,37.7,37.72,37.66,37.67,38014.81315228369,24.5279,24.5409,24.5019,24.5084,38014.8132
2016-03-03 11:00:00,37.68,37.7,37.65,37.67,50479.18303220738,24.5149,24.5279,24.4954,24.5084,50479.183
2016-03-03 11:05:00,37.67,37.7,37.66,37.68,41232.18493996184,24.5084,24.5279,24.5019,24.5149,41232.1849
2016-03-03 11:10:00,37.68,37.71,37.65,37.68,67234.87824037706,24.5149,24.5344,24.4954,24.5149,67234.8782
2016-03-03 11:15:00,37.68,37.68,37.6,37.61,57405.45393334081,24.5149,24.5149,24.4628,24.4694,57405.4539
2016-03-03 11:20:00,37.6,37.6,37.52,37.57,74929.86196835371,24.4628,24.4628,24.4108,24.4433,74929.862
2016-03-03 11:25:00,37.56,37.58,37.46,37.47,52631.57894736842,24.4368,24.4498,24.3718,24.3783,52631.5789
2016-03-03 11:30:00,37.46,37.49,37.41,37.46,48942.87958702727,24.3718,24.3913,24.3392,24.3718,48942.8796
2016-03-03 11:35:00,37.47,37.48,37.4,37.46,43132.08394119627,24.3783,24.3848,24.3327,24.3718,43132.0839
2016-03-03 11:40:00,37.46,37.49,37.4,37.45,47325.77712939064,24.3718,24.3913,24.3327,24.3653,47325.7771
2016-03-03 11:45:00,37.44,37.56,37.43,37.52,49495.00617214678,24.3587,24.4368,24.3522,24.4108,49495.0062
2016-03-03 11:50:00,37.53,37.6,37.51,37.54,37580.51846032993,24.4173,24.4628,24.4043,24.4238,37580.5185
2016-03-03 11:55:00,37.53,37.6,37.51,37.6,42925.59757602962,24.4173,24.4628,24.4043,24.4628,42925.5976
2016-03-03 12:00:00,37.6,37.62,37.55,37.57,33624.73347547974,24.4628,24.4759,24.4303,24.4433,33624.7335
2016-03-03 12:05:00,37.56,37.6,37.52,37.59,34405.790595892715,24.4368,24.4628,24.4108,24.4563,34405.7906
2016-03-03 12:10:00,37.59,37.6,37.54,37.54,24339.580294018622,24.4563,24.4628,24.4238,24.4238,24339.5803
2016-03-03 12:15:00,37.55,37.55,37.46,37.46,17682.639434406912,24.4303,24.4303,24.3718,24.3718,17682.6394
2016-03-03 12:20:00,37.45,37.51,37.44,37.5,33585.45617775783,24.3653,24.4043,24.3587,24.3978,33585.4562
2016-03-03 12:25:00,37.49,37.53,37.45,37.47,42221.97284255415,24.3913,24.4173,24.3653,24.3783,42221.9728
2016-03-03 12:30:00,37.47,37.54,37.47,37.51,21219.8406463921,24.3783,24.4238,24.3783,24.4043,21219.8406
2016-03-03 12:35:00,37.51,37.6,37.49,37.6,35811.917854337335,24.4043,24.4628,24.3913,24.4628,35811.9179
2016-03-03 12:40:00,37.59,37.62,37.57,37.61,42199.52867242733,24.4563,24.4759,24.4433,24.4694,42199.5287
2016-03-03 12:45:00,37.61,37.65,37.57,37.58,38357.08674671754,24.4694,24.4954,24.4433,24.4498,38357.0867
2016-03-03 12:50:00,37.58,37.61,37.56,37.6,18156.2114240826,24.4498,24.4694,24.4368,24.4628,18156.2114
2016-03-03 12:55:00,37.6,37.64,37.58,37.63,41433.06026259679,24.4628,24.4889,24.4498,24.4824,41433.0603
2016-03-03 13:00:00,37.63,37.7,37.63,37.69,24202.670856245088,24.4824,24.5279,24.4824,24.5214,24202.6709
2016-03-03 13:05:00,37.69,37.69,37.65,37.69,19030.411850521825,24.5214,24.5214,24.4954,24.5214,19030.4119
2016-03-03 13:10:00,37.69,37.73,37.67,37.68,33937.82964874874,24.5214,24.5474,24.5084,24.5149,33937.8296
2016-03-03 13:15:00,37.68,37.69,37.65,37.67,22572.10189653237,24.5149,24.5214,24.4954,24.5084,22572.1019
2016-03-03 13:20:00,37.68,37.71,37.65,37.68,26715.29570194142,24.5149,24.5344,24.4954,24.5149,26715.2957
2016-03-03 13:25:00,37.68,37.68,37.6,37.61,23317.248344742453,24.5149,24.5149,24.4628,24.4694,23317.2483
2016-03-03 13:30:00,37.62,37.68,37.61,37.68,26688.36269778925,24.4759,24.5149,24.4694,24.5149,26688.3627
2016-03-03 13:35:00,37.68,37.71,37.66,37.69,28656.716417910447,24.5149,24.5344,24.5019,24.5214,28656.7164
2016-03-03 13:40:00,37.7,37.73,37.68,37.72,64878.24037706205,24.5279,24.5474,24.5149,24.5409,64878.2404
2016-03-03 13:45:00,37.72,37.77,37.72,37.77,31165.974638087755,24.5409,24.5735,24.5409,24.5735,31165.9746
2016-03-03 13:50:00,37.77,37.78,37.69,37.75,72510.38042868364,24.5735,24.58,24.5214,24.5604,72510.3804
2016-03-03 13:55:00,37.74,37.75,37.71,37.73,23982.717989002354,24.5539,24.5604,24.5344,24.5474,23982.718
2016-03-03 14:00:00,37.74,37.76,37.71,37.75,38208.95522388059,24.5539,24.5669,24.5344,24.5604,38208.9552
2016-03-03 14:05:00,37.75,37.75,37.7,37.71,74947.81730445517,24.5604,24.5604,24.5279,24.5344,74947.8173
2016-03-03 14:10:00,37.72,37.73,37.68,37.71,25914.03882841432,24.5409,24.5474,24.5149,24.5344,25914.0388
2016-03-03 14:15:00,37.72,37.72,37.67,37.71,50947.14397935136,24.5409,24.5409,24.5084,24.5344,50947.144
2016-03-03 14:20:00,37.72,37.76,37.71,37.74,33923.24093816631,24.5409,24.5669,24.5344,24.5539,33923.2409
2016-03-03 14:25:00,37.75,37.8,37.74,37.76,55701.94142071597,24.5604,24.593,24.5539,24.5669,55701.9414
2016-03-03 14:30:00,37.75,37.77,37.69,37.75,39229.04275614409,24.5604,24.5735,24.5214,24.5604,39229.0428
2016-03-03 14:35:00,37.74,37.84,37.73,37.83,88638.76108180899,24.5539,24.619,24.5474,24.6125,88638.7611
2016-03-03 14:40:00,37.83,37.84,37.8,37.81,30060.599259342383,24.6125,24.619,24.593,24.5995,30060.5993
2016-03-03 14:45:00,37.82,37.82,37.77,37.8,27808.326787117046,24.606,24.606,24.5735,24.593,27808.3268
2016-03-03 14:50:00,37.8,37.81,37.76,37.76,42738.188755470765,24.593,24.5995,24.5669,24.5669,42738.1888
2016-03-03 14:55:00,37.76,37.76,37.74,37.74,54206.037481764106,24.5669,24.5669,24.5539,24.5539,54206.0375
2016-03-03 15:00:00,37.75,37.78,37.73,37.76,58638.761081809,24.5604,24.58,24.5474,24.5669,58638.7611
2016-03-03 15:05:00,37.76,37.76,37.67,37.67,87590.61833688698,24.5669,24.5669,24.5084,24.5084,87590.6183
2016-03-03 15:10:00,37.67,37.68,37.62,37.68,96945.3484457412,24.5084,24.5149,24.4759,24.5149,96945.3484
2016-03-03 15:15:00,37.68,37.68,37.63,37.63,48897.99124677365,24.5149,24.5149,24.4824,24.4824,48897.9912
2016-03-03 15:20:00,37.63,37.68,37.62,37.68,48115.811917854335,24.4824,24.5149,24.4759,24.5149,48115.8119
2016-03-03 15:25:00,37.67,37.7,37.66,37.69,58149.47817304455,24.5084,24.5279,24.5019,24.5214,58149.4782
2016-03-03 15:30:00,37.71,37.74,37.67,37.73,115837.72864998315,24.5344,24.5539,24.5084,24.5474,115837.7286
2016-03-03 15:35:00,37.74,37.77,37.71,37.74,94787.34148804848,24.5539,24.5735,24.5344,24.5539,94787.3415
2016-03-03 15:40:00,37.73,37.77,37.73,37.75,86306.81180563348,24.5474,24.5735,24.5474,24.5604,86306.8118
2016-03-03 15:45:00,37.75,37.76,37.74,37.76,93828.9754236337,24.5604,24.5669,24.5539,24.5669,93828.9754
2016-03-03 15:50:00,37.76,37.78,37.74,37.77,145652.564246437,24.5669,24.58,24.5539,24.5735,145652.5642
2016-03-03 15:55:00,37.77,37.8,37.75,37.76,218399.7306699585,24.5735,24.593,24.5604,24.5669,218399.7307
2016-03-04 09:30:00,38.04,38.17,38.01,38.04,157184.37885759174,24.7491,24.8337,24.7296,24.7491,157184.3789
2016-03-04 09:35:00,38.03,38.05,37.91,37.92,143726.85444955673,24.7426,24.7556,24.6645,24.671,143726.8544
2016-03-04 09:40:00,37.91,37.91,37.55,37.58,164107.28313320613,24.6645,24.6645,24.4303,24.4498,164107.2831
2016-03-04 09:45:00,37.58,37.6,37.47,37.48,175657.05308046233,24.4498,24.4628,24.3783,24.3848,175657.0531
2016-03-04 09:50:00,37.46,37.6,37.46,37.48,60408.48389630793,24.3718,24.4628,24.3718,24.3848,60408.4839
2016-03-04 09:55:00,37.48,37.49,37.36,37.44,88606.21703512513,24.3848,24.3913,24.3067,24.3587,88606.217
2016-03-04 10:00:00,37.44,37.5,37.3,37.36,123555.15654808664,24.3587,24.3978,24.2677,24.3067,123555.1565
2016-03-04 10:05:00,37.35,37.36,37.27,37.27,190173.9423184828,24.3002,24.3067,24.2481,24.2481,190173.9423
2016-03-04 10:10:00,37.27,37.44,37.24,37.44,119802.49130288408,24.2481,24.3587,24.2286,24.3587,119802.4913
2016-03-04 10:15:00,37.44,37.47,37.37,37.43,113605.65593087194,24.3587,24.3783,24.3132,24.3522,113605.6559
2016-03-04 10:20:00,37.41,37.45,37.37,37.44,42426.21479070811,24.3392,24.3653,24.3132,24.3587,42426.2148
2016-03-04 10:25:00,37.44,37.5,37.38,37.4,101737.17876781506,24.3587,24.3978,24.3197,24.3327,101737.1788
2016-03-04 10:30:00,37.39,37.45,37.36,37.44,60179.55336101447,24.3262,24.3653,24.3067,24.3587,60179.5534
2016-03-04 10:35:00,37.44,37.6,37.44,37.6,93458.64661654134,24.3587,24.4628,24.3587,24.4628,93458.6466
2016-03-04 10:40:00,37.6,37.76,37.6,37.73,68511.95152059253,24.4628,24.5669,24.4628,24.5474,68511.9515
2016-03-04 10:45:00,37.73,37.88,37.71,37.87,123467.62428459206,24.5474,24.645,24.5344,24.6385,123467.6243
2016-03-04 10:50:00,37.86,37.87,37.74,37.76,133582.0895522388,24.632,24.6385,24.5539,24.5669,133582.0896
2016-03-04 10:55:00,37.77,37.78,37.67,37.71,55815.28447985635,24.5735,24.58,24.5084,24.5344,55815.2845
2016-03-04 11:00:00,37.72,37.83,37.72,37.83,53588.822803276846,24.5409,24.6125,24.5409,24.6125,53588.8228
2016-03-04 11:05:00,37.82,37.9,37.81,37.88,32503.64717764561,24.606,24.658,24.5995,24.645,32503.6472
2016-03-04 11:10:00,37.88,37.97,37.86,37.96,28295.36527886881,24.645,24.7036,24.632,24.6971,28295.3653
2016-03-04 11:15:00,37.95,38.03,37.95,38.01,55742.34092694422,24.6906,24.7426,24.6906,24.7296,55742.3409
2016-03-04 11:20:00,38.01,38.02,37.8,37.85,83210.63853664011,24.7296,24.7361,24.593,24.6255,83210.6385
2016-03-04 11:25:00,37.86,37.9,37.76,37.77,55341.71249018068,24.632,24.658,24.5669,24.5735,55341.7125
2016-03-04 11:30:00,37.77,37.83,37.76,37.81,62077.20794523622,24.5735,24.6125,24.5669,24.5995,62077.2079
2016-03-04 11:35:00,37.81,37.88,37.78,37.8,30919.08876669285,24.5995,24.645,24.58,24.593,30919.0888
2016-03-04 11:40:00,37.81,37.81,37.76,37.77,52761.75513410392,24.5995,24.5995,24.5669,24.5735,52761.7551
2016-03-04 11:45:00,37.78,37.82,37.74,37.75,40407.36168780159,24.58,24.606,24.5539,24.5604,40407.3617
2016-03-04 11:50:00,37.76,37.84,37.76,37.84,37386.37638873303,24.5669,24.619,24.5669,24.619,37386.3764
2016-03-04 11:55:00,37.83,37.92,37.82,37.92,37050.83604533722,24.6125,24.671,24.606,24.671,37050.836
2016-03-04 12:00:00,37.92,37.92,37.87,37.89,36790.48367186623,24.671,24.671,24.6385,24.6515,36790.4837
2016-03-04 12:05:00,37.89,37.91,37.81,37.81,29055.10043766132,24.6515,24.6645,24.5995,24.5995,29055.1004
2016-03-04 12:10:00,37.81,37.81,37.73,37.73,39255.97576029626,24.5995,24.5995,24.5474,24.5474,39255.9758
2016-03-04 12:15:00,37.73,37.74,37.65,37.67,52954.77499719447,24.5474,24.5539,24.4954,24.5084,52954.775
2016-03-04 12:20:00,37.68,37.68,37.6,37.6,44506.78936146336,24.5149,24.5149,24.4628,24.4628,44506.7894
2016-03-04 12:25:00,37.6,37.63,37.58,37.61,38118.05633486702,24.4628,24.4824,24.4498,24.4694,38118.0563
2016-03-04 12:30:00,37.61,37.65,37.6,37.63,101278.1954887218,24.4694,24.4954,24.4628,24.4824,101278.1955
2016-03-04 12:35:00,37.63,37.69,37.62,37.67,37622.040175064525,24.4824,24.5214,24.4759,24.5084,37622.0402
2016-03-04 12:40:00,37.67,37.68,37.6,37.61,20526.315789473683,24.5084,24.5149,24.4628,24.4694,20526.3158
2016-03-04 12:45:00,37.63,37.68,37.6,37.67,19563.460891033552,24.4824,24.5149,24.4628,24.5084,19563.4609
2016-03-04 12:50:00,37.66,37.76,37.65,37.74,66012.79317697228,24.5019,24.5669,24.4954,24.5539,66012.7932
2016-03-04 12:55:00,37.74,37.75,37.68,37.69,34720.00897766805,24.5539,24.5604,24.5149,24.5214,34720.009
2016-03-04 13:00:00,37.69,37.7,37.67,37.69,61961.62046908315,24.5214,24.5279,24.5084,24.5214,61961.6205
2016-03-04 13:05:00,37.69,37.69,37.55,37.6,174333.9692514869,24.5214,24.5214,24.4303,24.4628,174333.9693
2016-03-04 13:10:00,37.6,37.62,37.56,37.62,27859.948378408702,24.4628,24.4759,24.4368,24.4759,27859.9484
2016-03-04 13:15:00,37.63,37.66,37.62,37.65,32642.801032431824,24.4824,24.5019,24.4759,24.4954,32642.801
2016-03-04 13:20:00,37.65,37.71,37.64,37.71,28875.54707664684,24.4954,24.5344,24.4889,24.5344,28875.5471
2016-03-04 13:25:00,37.72,37.75,37.68,37.75,27626.52900908989,24.5409,24.5604,24.5149,24.5604,27626.529
2016-03-04 13:30:00,37.75,37.75,37.7,37.71,92054.76377510942,24.5604,24.5604,24.5279,24.5344,92054.7638
2016-03-04 13:35:00,37.71,37.76,37.68,37.76,47481.76411177196,24.5344,24.5669,24.5149,24.5669,47481.7641
2016-03-04 13:40:00,37.76,37.82,37.75,37.8,52856.02064863651,24.5669,24.606,24.5604,24.593,52856.0206
2016-03-04 13:45:00,37.82,37.82,37.78,37.8,21787.67815060038,24.606,24.606,24.58,24.593,21787.6782
2016-03-04 13:50:00,37.81,37.89,37.81,37.89,41619.34687464931,24.5995,24.6515,24.5995,24.6515,41619.3469
2016-03-04 13:55:00,37.89,37.91,37.84,37.85,22196.16204690832,24.6515,24.6645,24.619,24.6255,22196.162
2016-03-04 14:00:00,37.85,37.85,37.71,37.73,56702.95140837167,24.6255,24.6255,24.5344,24.5474,56702.9514
2016-03-04 14:05:00,37.72,37.77,37.65,37.65,77663.56188979912,24.5409,24.5735,24.4954,24.4954,77663.5619
2016-03-04 14:10:00,37.65,37.66,37.59,37.6,62651.778700482544,24.4954,24.5019,24.4563,24.4628,62651.7787
2016-03-04 14:15:00,37.61,37.65,37.6,37.6,52523.84693075973,24.4694,24.4954,24.4628,24.4628,52523.8469
2016-03-04 14:20:00,37.6,37.61,37.55,37.57,56434.7435753563,24.4628,24.4694,24.4303,24.4433,56434.7436
2016-03-04 14:25:00,37.56,37.59,37.52,37.54,54788.46369655482,24.4368,24.4563,24.4108,24.4238,54788.4637
2016-03-04 14:30:00,37.54,37.61,37.52,37.6,176971.15924138704,24.4238,24.4694,24.4108,24.4628,176971.1592
2016-03-04 14:35:00,37.6,37.61,37.5,37.53,212155.76254068004,24.4628,24.4694,24.3978,24.4173,212155.7625
2016-03-04 14:40:00,37.52,37.52,37.36,37.41,65062.282572101896,24.4108,24.4108,24.3067,24.3392,65062.2826
2016-03-04 14:45:00,37.4,37.44,37.35,37.38,99691.39266075636,24.3327,24.3587,24.3002,24.3197,99691.3927
2016-03-04 14:50:00,37.38,37.41,37.35,37.36,148737.51543036694,24.3197,24.3392,24.3002,24.3067,148737.5154
2016-03-04 14:55:00,37.36,37.45,37.33,37.42,84678.48726293344,24.3067,24.3653,24.2872,24.3457,84678.4873
2016-03-04 15:00:00,37.43,37.45,37.39,37.4,61959.37605207048,24.3522,24.3653,24.3262,24.3327,61959.3761
2016-03-04 15:05:00,37.4,37.59,37.4,37.58,75108.29312086185,24.3327,24.4563,24.3327,24.4498,75108.2931
2016-03-04 15:10:00,37.58,37.59,37.51,37.55,45183.48109078666,24.4498,24.4563,24.4043,24.4303,45183.4811
2016-03-04 15:15:00,37.55,37.65,37.55,37.63,89106.72202895298,24.4303,24.4954,24.4303,24.4824,89106.722
2016-03-04 15:20:00,37.64,37.69,37.63,37.68,144947.81730445515,24.4889,24.5214,24.4824,24.5149,144947.8173
2016-03-04 15:25:00,37.69,37.76,37.68,37.73,89337.89698125911,24.5214,24.5669,24.5149,24.5474,89337.897
2016-03-04 15:30:00,37.73,37.78,37.71,37.71,77525.53024351924,24.5474,24.58,24.5344,24.5344,77525.5302
2016-03-04 15:35:00,37.71,37.72,37.67,37.69,40877.56705195825,24.5344,24.5409,24.5084,24.5214,40877.5671
2016-03-04 15:40:00,37.69,37.8,37.68,37.78,138088.87891370215,24.5214,24.593,24.5149,24.58,138088.8789
2016-03-04 15:45:00,37.78,37.8,37.75,37.76,79854.11289417573,24.58,24.593,24.5604,24.5669,79854.1129
2016-03-04 15:50:00,37.76,37.76,37.69,37.7,105493.21063853664,24.5669,24.5669,24.5214,24.5279,105493.2106
2016-03-04 15:55:00,37.71,37.76,37.68,37.71,269989.90012344293,24.5344,24.5669,24.5149,24.5344,269989.9001
2016-03-07 09:30:00,37.4,37.44,37.32,37.42,100342.27359443383,24.3327,24.3587,24.2807,24.3457,100342.2736
2016-03-07 09:35:00,37.43,37.57,37.43,37.55,120198.63090562224,24.3522,24.4433,24.3522,24.4303,120198.6309
2016-03-07 09:40:00,37.53,37.72,37.53,37.68,101750.64526989116,24.4173,24.5409,24.4173,24.5149,101750.6453
2016-03-07 09:45:00,37.68,37.71,37.66,37.7,29830.546515542585,24.5149,24.5344,24.5019,24.5279,29830.5465
2016-03-07 09:50:00,37.69,37.71,37.52,37.52,172716.8667938503,24.5214,24.5344,24.4108,24.4108,172716.8668
2016-03-07 09:55:00,37.52,37.58,37.47,37.51,29859.72393670744,24.4108,24.4498,24.3783,24.4043,29859.7239
2016-03-07 10:00:00,37.51,37.57,37.47,37.53,90318.70721580068,24.4043,24.4433,24.3783,24.4173,90318.7072
2016-03-07 10:05:00,37.54,37.71,37.54,37.66,26058.80372573224,24.4238,24.5344,24.4238,24.5019,26058.8037
2016-03-07 10:10:00,37.67,37.75,37.6,37.67,25655.930871956007,24.5084,24.5604,24.4628,24.5084,25655.9309
2016-03-07 10:15:00,37.67,37.83,37.65,37.83,26238.35708674672,24.5084,24.6125,24.4954,24.6125,26238.3571
2016-03-07 10:20:00,37.82,37.82,37.73,37.77,27829.64874873752,24.606,24.606,24.5474,24.5735,27829.6487
2016-03-07 10:25:00,37.76,37.84,37.7,37.76,30288.407586129502,24.5669,24.619,24.5279,24.5669,30288.4076
2016-03-07 10:30:00,37.76,37.85,37.74,37.84,20290.652003142182,24.5669,24.6255,24.5539,24.619,20290.652
2016-03-07 10:35:00,37.84,37.89,37.83,37.86,84889.46246212546,24.619,24.6515,24.6125,24.632,84889.4625
2016-03-07 10:40:00,37.86,37.93,37.81,37.86,77556.95208169677,24.632,24.6775,24.5995,24.632,77556.9521
2016-03-07 10:45:00,37.86,37.88,37.76,37.76,62896.42015486477,24.632,24.645,24.5669,24.5669,62896.4202
2016-03-07 10:50:00,37.76,37.78,37.74,37.78,29178.543373358767,24.5669,24.58,24.5539,24.58,29178.5434
2016-03-07 10:55:00,37.77,37.85,37.77,37.85,38600.605992593424,24.5735,24.6255,24.5735,24.6255,38600.606
2016-03-07 11:00:00,37.85,37.9,37.8,37.81,38057.45707552463,24.6255,24.658,24.593,24.5995,38057.4571
2016-03-07 11:05:00,37.81,37.85,37.77,37.84,19264.953428346987,24.5995,24.6255,24.5735,24.619,19264.9534
2016-03-07 11:10:00,37.85,37.94,37.85,37.94,65052.18269554483,24.6255,24.6841,24.6255,24.6841,65052.1827
2016-03-07 11:15:00,37.94,37.95,37.76,37.8,83628.10010099877,24.6841,24.6906,24.5669,24.593,83628.1001
2016-03-07 11:20:00,37.78,37.92,37.77,37.89,50228.93053529345,24.58,24.671,24.5735,24.6515,50228.9305
2016-03-07 11:25:00,37.89,37.95,37.83,37.91,86468.40983054652,24.6515,24.6906,24.6125,24.6645,86468.4098
2016-03-07 11:30:00,37.9,38.01,37.9,38.01,59431.040287285374,24.658,24.7296,24.658,24.7296,59431.0403
2016-03-07 11:35:00,38.02,38.12,38.01,38.09,45203.6808439008,24.7361,24.8012,24.7296,24.7816,45203.6808
2016-03-07 11:40:00,38.09,38.09,38.04,38.05,39339.01918976546,24.7816,24.7816,24.7491,24.7556,39339.0192
2016-03-07 11:45:00,38.05,38.12,38.01,38.1,89653.23757154078,24.7556,24.8012,24.7296,24.7882,89653.2376
2016-03-07 11:50:00,38.1,38.17,38.09,38.15,151502.63718998988,24.7882,24.8337,24.7816,24.8207,151502.6372
2016-03-07 11:55:00,38.15,38.18,38.07,38.12,145818.65110537538,24.8207,24.8402,24.7686,24.8012,145818.6511
2016-03-07 12:00:00,38.12,38.14,38.09,38.12,47752.21636180002,24.8012,24.8142,24.7816,24.8012,47752.2164
2016-03-07 12:05:00,38.12,38.15,38.09,38.14,72620.35686230501,24.8012,24.8207,24.7816,24.8142,72620.3569
2016-03-07 12:10:00,38.15,38.15,38.02,38.1,45771.51834810908,24.8207,24.8207,24.7361,24.7882,45771.5183
2016-03-07 12:15:00,38.09,38.14,38.09,38.14,27977.78027157446,24.7816,24.8142,24.7816,24.8142,27977.7803
2016-03-07 12:20:00,38.14,38.15,38.1,38.12,20228.930535293457,24.8142,24.8207,24.7882,24.8012,20228.9305
2016-03-07 12:25:00,38.11,38.17,38.1,38.13,36491.97620917967,24.7947,24.8337,24.7882,24.8077,36491.9762
2016-03-07 12:30:00,38.13,38.15,38.12,38.15,23217.37178767815,24.8077,24.8207,24.8012,24.8207,23217.3718
2016-03-07 12:35:00,38.15,38.17,38.11,38.12,51941.42071596903,24.8207,24.8337,24.7947,24.8012,51941.4207
2016-03-07 12:40:00,38.12,38.19,38.11,38.19,92544.04668387386,24.8012,24.8467,24.7947,24.8467,92544.0467
2016-03-07 12:45:00,38.19,38.21,38.14,38.17,141620.46908315565,24.8467,24.8597,24.8142,24.8337,141620.4691
2016-03-07 12:50:00,38.18,38.22,38.14,38.16,70216.58624172371,24.8402,24.8662,24.8142,24.8272,70216.5862
2016-03-07 12:55:00,38.15,38.19,38.13,38.19,56977.89249242509,24.8207,24.8467,24.8077,24.8467,56977.8925
2016-03-07 13:00:00,38.19,38.21,38.14,38.16,28096.73437324655,24.8467,24.8597,24.8142,24.8272,28096.7344
2016-03-07 13:05:00,38.15,38.24,38.14,38.24,45645.83099539895,24.8207,24.8792,24.8142,24.8792,45645.831
2016-03-07 13:10:00,38.24,38.28,38.24,38.27,72788.68813825608,24.8792,24.9053,24.8792,24.8988,72788.6881
2016-03-07 13:15:00,38.26,38.28,38.19,38.21,31670.96846594097,24.8922,24.9053,24.8467,24.8597,31670.9685
2016-03-07 13:20:00,38.2,38.21,38.11,38.18,30038.155089215576,24.8532,24.8597,24.7947,24.8402,30038.1551
2016-03-07 13:25:00,38.18,38.24,38.17,38.18,17181.012232072717,24.8402,24.8792,24.8337,24.8402,17181.0122
2016-03-07 13:30:00,38.18,38.18,38.13,38.16,29438.89574682976,24.8402,24.8402,24.8077,24.8272,29438.8957
2016-03-07 13:35:00,38.15,38.16,38.12,38.14,27714.061272584444,24.8207,24.8272,24.8012,24.8142,27714.0613
2016-03-07 13:40:00,38.14,38.22,38.14,38.2,35929.74974750308,24.8142,24.8662,24.8142,24.8532,35929.7497
2016-03-07 13:45:00,38.2,38.23,38.19,38.23,18939.512961508248,24.8532,24.8727,24.8467,24.8727,18939.513
2016-03-07 13:50:00,38.23,38.27,38.22,38.23,25400.06733251037,24.8727,24.8988,24.8662,24.8727,25400.0673
2016-03-07 13:55:00,38.23,38.24,38.2,38.21,21723.712265738974,24.8727,24.8792,24.8532,24.8597,21723.7123
2016-03-07 14:00:00,38.21,38.27,38.17,38.18,37362.81001009988,24.8597,24.8988,24.8337,24.8402,37362.81
2016-03-07 14:05:00,38.18,38.25,38.17,38.22,36945.34844574122,24.8402,24.8857,24.8337,24.8662,36945.3484
2016-03-07 14:10:00,38.21,38.22,38.16,38.17,54245.31477948603,24.8597,24.8662,24.8272,24.8337,54245.3148
2016-03-07 14:15:00,38.17,38.17,38.11,38.11,49390.64078105712,24.8337,24.8337,24.7947,24.7947,49390.6408
2016-03-07 14:20:00,38.12,38.15,38.07,38.08,46157.5580742902,24.8012,24.8207,24.7686,24.7751,46157.5581
2016-03-07 14:25:00,38.07,38.08,38.0,38.01,63962.51823588822,24.7686,24.7751,24.7231,24.7296,63962.5182
2016-03-07 14:30:00,38.01,38.01,37.96,38.0,53419.36931881943,24.7296,24.7296,24.6971,24.7231,53419.3693
2016-03-07 14:35:00,37.99,38.01,37.93,38.01,82179.32891931321,24.7166,24.7296,24.6775,24.7296,82179.3289
2016-03-07 14:40:00,38.01,38.01,37.96,37.98,77518.7969924812,24.7296,24.7296,24.6971,24.7101,77518.797
2016-03-07 14:45:00,37.98,38.03,37.97,38.01,80140.27606329255,24.7101,24.7426,24.7036,24.7296,80140.2761
2016-03-07 14:50:00,38.01,38.04,37.99,38.02,31428.571428571428,24.7296,24.7491,24.7166,24.7361,31428.5714
2016-03-07 14:55:00,38.02,38.1,38.01,38.09,60098.75434855796,24.7361,24.7882,24.7296,24.7816,60098.7543
2016-03-07 15:00:00,38.09,38.09,38.01,38.01,76405.56615419145,24.7816,24.7816,24.7296,24.7296,76405.5662
2016-03-07 15:05:00,38.0,38.05,37.95,38.04,48810.45898327909,24.7231,24.7556,24.6906,24.7491,48810.459
2016-03-07 15:10:00,38.05,38.08,38.01,38.07,69041.63393558523,24.7556,24.7751,24.7296,24.7686,69041.6339
2016-03-07 15:15:00,38.09,38.1,38.03,38.08,67426.77589496128,24.7816,24.7882,24.7426,24.7751,67426.7759
2016-03-07 15:20:00,38.09,38.09,38.01,38.08,54813.152283694304,24.7816,24.7816,24.7296,24.7751,54813.1523
2016-03-07 15:25:00,38.07,38.11,38.05,38.06,52237.68376164291,24.7686,24.7947,24.7556,24.7621,52237.6838
2016-03-07 15:30:00,38.06,38.18,38.05,38.15,130540.9045000561,24.7621,24.8402,24.7556,24.8207,130540.9045
2016-03-07 15:35:00,38.15,38.2,38.14,38.18,75723.26338233643,24.8207,24.8532,24.8142,24.8402,75723.2634
2016-03-07 15:40:00,38.19,38.22,38.15,38.15,112238.80597014925,24.8467,24.8662,24.8207,24.8207,112238.806
2016-03-07 15:45:00,38.15,38.17,38.09,38.1,135238.46930759735,24.8207,24.8337,24.7816,24.7882,135238.4693
2016-03-07 15:50:00,38.11,38.17,38.11,38.13,135230.61384805295,24.7947,24.8337,24.7947,24.8077,135230.6138
2016-03-07 15:55:00,38.14,38.18,38.09,38.18,228557.96206935248,24.8142,24.8402,24.7816,24.8402,228557.9621
2016-03-08 09:30:00,37.66,37.76,37.63,37.74,99629.67119290764,24.5019,24.5669,24.4824,24.5539,99629.6712
2016-03-08 09:35:00,37.74,37.85,37.65,37.65,45787.22926719784,24.5539,24.6255,24.4954,24.4954,45787.2293
2016-03-08 09:40:00,37.67,37.67,37.44,37.47,96119.40298507462,24.5084,24.5084,24.3587,24.3783,96119.403
2016-03-08 09:45:00,37.46,37.52,37.41,37.49,39392.8851980698,24.3718,24.4108,24.3392,24.3913,39392.8852
2016-03-08 09:50:00,37.48,37.53,37.45,37.45,76940.85961171586,24.3848,24.4173,24.3653,24.3653,76940.8596
2016-03-08 09:55:00,37.44,37.45,37.28,37.32,45580.7429020312,24.3587,24.3653,24.2547,24.2807,45580.7429
2016-03-08 10:00:00,37.31,37.33,37.19,37.27,89478.17304455167,24.2742,24.2872,24.1961,24.2481,89478.173
2016-03-08 10:05:00,37.28,37.35,37.22,37.22,63724.61003254404,24.2547,24.3002,24.2156,24.2156,63724.61
2016-03-08 10:10:00,37.22,37.38,37.22,37.3,68510.82931208618,24.2156,24.3197,24.2156,24.2677,68510.8293
2016-03-08 10:15:00,37.29,37.35,37.23,37.24,49493.883963640445,24.2612,24.3002,24.2221,24.2286,49493.884
2016-03-08 10:20:00,37.23,37.31,37.18,37.18,117132.75726630008,24.2221,24.2742,24.1896,24.1896,117132.7573
2016-03-08 10:25:00,37.17,37.18,37.05,37.06,139480.41746156436,24.1831,24.1896,24.105,24.1115,139480.4175
2016-03-08 10:30:00,37.05,37.12,37.02,37.09,65161.036920659855,24.105,24.1506,24.0855,24.131,65161.0369
2016-03-08 10:35:00,37.09,37.12,37.01,37.04,64608.91033554034,24.131,24.1506,24.079,24.0985,64608.9103
2016-03-08 10:40:00,37.03,37.03,36.9,36.92,93166.87240489284,24.092,24.092,24.0074,24.0204,93166.8724
2016-03-08 10:45:00,36.93,36.95,36.91,36.95,74988.21681068341,24.0269,24.04,24.0139,24.04,74988.2168
2016-03-08 10:50:00,36.95,37.03,36.92,36.98,81912.24329480417,24.04,24.092,24.0204,24.0595,81912.2433
2016-03-08 10:55:00,36.98,36.98,36.78,36.84,86579.50847267422,24.0595,24.0595,23.9293,23.9684,86579.5085
2016-03-08 11:00:00,36.85,37.13,36.84,37.13,75504.43272360004,23.9749,24.1571,23.9684,24.1571,75504.4327
2016-03-08 11:05:00,37.13,37.18,37.09,37.11,114707.6646840983,24.1571,24.1896,24.131,24.144,114707.6647
2016-03-08 11:10:00,37.11,37.12,37.03,37.07,63528.22354393446,24.144,24.1506,24.092,24.118,63528.2235
2016-03-08 11:15:00,37.07,37.19,37.06,37.09,142642.80103243183,24.118,24.1961,24.1115,24.131,142642.801
2016-03-08 11:20:00,37.09,37.1,37.01,37.02,44319.380540904494,24.131,24.1375,24.079,24.0855,44319.3805
2016-03-08 11:25:00,37.02,37.15,37.01,37.11,52980.58579284031,24.0855,24.1701,24.079,24.144,52980.5858
2016-03-08 11:30:00,37.11,37.15,37.09,37.1,42815.62114240826,24.144,24.1701,24.131,24.1375,42815.6211
2016-03-08 11:35:00,37.1,37.11,37.0,37.0,27105.824262147904,24.1375,24.144,24.0725,24.0725,27105.8243
2016-03-08 11:40:00,37.0,37.04,36.95,36.96,63437.32465492088,24.0725,24.0985,24.04,24.0465,63437.3247
2016-03-08 11:45:00,36.96,37.0,36.94,36.95,65183.48109078666,24.0465,24.0725,24.0334,24.04,65183.4811
2016-03-08 11:50:00,36.95,37.11,36.95,37.07,52161.37358321176,24.04,24.144,24.04,24.118,52161.3736
2016-03-08 11:55:00,37.08,37.12,37.07,37.07,44017.50645269891,24.1245,24.1506,24.118,24.118,44017.5065
2016-03-08 12:00:00,37.07,37.11,37.05,37.08,33922.11872965997,24.118,24.144,24.105,24.1245,33922.1187
2016-03-08 12:05:00,37.09,37.21,37.09,37.2,72872.85377623163,24.131,24.2091,24.131,24.2026,72872.8538
2016-03-08 12:10:00,37.2,37.33,37.2,37.27,51637.30221075076,24.2026,24.2872,24.2026,24.2481,51637.3022
2016-03-08 12:15:00,37.26,37.35,37.25,37.34,29369.31881943665,24.2416,24.3002,24.2351,24.2937,29369.3188
2016-03-08 12:20:00,37.33,37.4,37.32,37.34,28322.298283020984,24.2872,24.3327,24.2807,24.2937,28322.2983
2016-03-08 12:25:00,37.33,37.38,37.32,37.36,24109.52755021883,24.2872,24.3197,24.2807,24.3067,24109.5276
2016-03-08 12:30:00,37.35,37.42,37.35,37.36,31665.357423409267,24.3002,24.3457,24.3002,24.3067,31665.3574
2016-03-08 12:35:00,37.36,37.37,37.29,37.29,33175.850072943555,24.3067,24.3132,24.2612,24.2612,33175.8501
2016-03-08 12:40:00,37.29,37.34,37.27,37.27,28568.061945909547,24.2612,24.2937,24.2481,24.2481,28568.0619
2016-03-08 12:45:00,37.28,37.31,37.24,37.31,25584.109527550216,24.2547,24.2742,24.2286,24.2742,25584.1095
2016-03-08 12:50:00,37.29,37.32,37.22,37.23,47799.34911906632,24.2612,24.2807,24.2156,24.2221,47799.3491
2016-03-08 12:55:00,37.23,37.27,37.21,37.22,85554.93210638536,24.2221,24.2481,24.2091,24.2156,85554.9321
2016-03-08 13:00:00,37.22,37.27,37.21,37.26,70191.89765458422,24.2156,24.2481,24.2091,24.2416,70191.8977
2016-03-08 13:05:00,37.25,37.28,37.23,37.23,28416.563797553583,24.2351,24.2547,24.2221,24.2221,28416.5638
2016-03-08 13:10:00,37.23,37.24,37.17,37.17,20005.611042531706,24.2221,24.2286,24.1831,24.1831,20005.611
2016-03-08 13:15:00,37.17,37.24,37.15,37.22,37127.14622376837,24.1831,24.2286,24.1701,24.2156,37127.1462
2016-03-08 13:20:00,37.22,37.34,37.22,37.32,30831.55650319829,24.2156,24.2937,24.2156,24.2807,30831.5565
2016-03-08 13:25:00,37.32,37.36,37.31,37.32,16054.314891706876,24.2807,24.3067,24.2742,24.2807,16054.3149
2016-03-08 13:30:00,37.33,37.34,37.29,37.32,49480.41746156436,24.2872,24.2937,24.2612,24.2807,49480.4175
2016-03-08 13:35:00,37.33,37.45,37.33,37.44,59119.06632252272,24.2872,24.3653,24.2872,24.3587,59119.0663
2016-03-08 13:40:00,37.44,37.46,37.41,37.43,17068.79138143867,24.3587,24.3718,24.3392,24.3522,17068.7914
2016-03-08 13:45:00,37.43,37.44,37.4,37.42,30270.45225002805,24.3522,24.3587,24.3327,24.3457,30270.4523
2016-03-08 13:50:00,37.42,37.44,37.4,37.43,124400.179553361,24.3457,24.3587,24.3327,24.3522,124400.1796
2016-03-08 13:55:00,37.43,37.46,37.43,37.46,59119.06632252272,24.3522,24.3718,24.3522,24.3718,59119.0663
2016-03-08 14:00:00,37.46,37.53,37.44,37.52,204643.69879923688,24.3718,24.4173,24.3587,24.4108,204643.6988
2016-03-08 14:05:00,37.52,37.61,37.52,37.57,71091.90887666929,24.4108,24.4694,24.4108,24.4433,71091.9089
2016-03-08 14:10:00,37.57,37.69,37.56,37.69,66964.425990349,24.4433,24.5214,24.4368,24.5214,66964.426
2016-03-08 14:15:00,37.69,37.69,37.6,37.67,77508.69711592414,24.5214,24.5214,24.4628,24.5084,77508.6971
2016-03-08 14:20:00,37.67,37.75,37.6,37.6,104850.18516440352,24.5084,24.5604,24.4628,24.4628,104850.1852
2016-03-08 14:25:00,37.6,37.62,37.53,37.56,44895.073504657164,24.4628,24.4759,24.4173,24.4368,44895.0735
2016-03-08 14:30:00,37.56,37.6,37.54,37.59,80206.48636516664,24.4368,24.4628,24.4238,24.4563,80206.4864
2016-03-08 14:35:00,37.6,37.6,37.49,37.5,66880.26035237347,24.4628,24.4628,24.3913,24.3978,66880.2604
2016-03-08 14:40:00,37.5,37.6,37.49,37.57,111434.18247110312,24.3978,24.4628,24.3913,24.4433,111434.1825
2016-03-08 14:45:00,37.57,37.59,37.5,37.51,77765.6828638761,24.4433,24.4563,24.3978,24.4043,77765.6829
2016-03-08 14:50:00,37.51,37.51,37.44,37.49,60831.55650319829,24.4043,24.4043,24.3587,24.3913,60831.5565
2016-03-08 14:55:00,37.48,37.58,37.46,37.52,109316.57501963864,24.3848,24.4498,24.3718,24.4108,109316.575
2016-03-08 15:00:00,37.52,37.53,37.4,37.43,68095.6121647402,24.4108,24.4173,24.3327,24.3522,68095.6122
2016-03-08 15:05:00,37.43,37.47,37.35,37.35,108324.54270003366,24.3522,24.3783,24.3002,24.3002,108324.5427
2016-03-08 15:10:00,37.35,37.44,37.33,37.39,75009.53877230389,24.3002,24.3587,24.2872,24.3262,75009.5388
2016-03-08 15:15:00,37.4,37.44,37.37,37.43,133879.47480641902,24.3327,24.3587,24.3132,24.3522,133879.4748
2016-03-08 15:20:00,37.42,37.48,37.4,37.46,91482.43743687576,24.3457,24.3848,24.3327,24.3718,91482.4374
2016-03-08 15:25:00,37.45,37.47,37.42,37.43,235339.468073168,24.3653,24.3783,24.3457,24.3522,235339.4681
2016-03-08 15:30:00,37.43,37.44,37.33,37.38,209170.6879138144,24.3522,24.3587,24.2872,24.3197,209170.6879
2016-03-08 15:35:00,37.37,37.38,37.3,37.3,109056.22264616763,24.3132,24.3197,24.2677,24.2677,109056.2226
2016-03-08 15:40:00,37.31,37.37,37.29,37.35,128703.84917517674,24.2742,24.3132,24.2612,24.3002,128703.8492
2016-03-08 15:45:00,37.34,37.4,37.32,37.33,247958.70272696664,24.2937,24.3327,24.2807,24.2872,247958.7027
2016-03-08 15:50:00,37.34,37.35,37.25,37.28,200479.18303220737,24.2937,24.3002,24.2351,24.2547,200479.183
2016-03-08 15:55:00,37.28,37.28,37.2,37.23,478670.1829199865,24.2547,24.2547,24.2026,24.2221,478670.1829
2016-03-09 09:30:00,37.68,37.84,37.52,37.68,153809.89787902593,24.5149,24.619,24.4108,24.5149,153809.8979
2016-03-09 09:35:00,37.68,37.7,37.48,37.55,79312.08618561328,24.5149,24.5279,24.3848,24.4303,79312.0862
2016-03-09 09:40:00,37.59,37.63,37.46,37.51,102087.30782179328,24.4563,24.4824,24.3718,24.4043,102087.3078
2016-03-09 09:45:00,37.5,37.52,37.34,37.36,81851.64403546178,24.3978,24.4108,24.2937,24.3067,81851.644
2016-03-09 09:50:00,37.35,37.36,37.16,37.27,83240.9381663113,24.3002,24.3067,24.1766,24.2481,83240.9382
2016-03-09 09:55:00,37.27,37.47,37.27,37.47,34202.67085624509,24.2481,24.3783,24.2481,24.3783,34202.6709
2016-03-09 10:00:00,37.46,37.47,37.35,37.41,65694.08596117159,24.3718,24.3783,24.3002,24.3392,65694.086
2016-03-09 10:05:00,37.41,37.44,37.27,37.27,81569.96970037032,24.3392,24.3587,24.2481,24.2481,81569.9697
2016-03-09 10:10:00,37.27,37.3,37.2,37.22,49953.98945124004,24.2481,24.2677,24.2026,24.2156,49953.9895
2016-03-09 10:15:00,37.22,37.28,37.11,37.11,72404.89282908764,24.2156,24.2547,24.144,24.144,72404.8928
2016-03-09 10:20:00,37.11,37.19,37.05,37.08,72440.80350129053,24.144,24.1961,24.105,24.1245,72440.8035
2016-03-09 10:25:00,37.08,37.19,37.05,37.17,39580.29401862866,24.1245,24.1961,24.105,24.1831,39580.294
2016-03-09 10:30:00,37.18,37.33,37.17,37.24,43993.94007406576,24.1896,24.2872,24.1831,24.2286,43993.9401
2016-03-09 10:35:00,37.26,37.44,37.26,37.39,118252.72135562787,24.2416,24.3587,24.2416,24.3262,118252.7214
2016-03-09 10:40:00,37.39,37.44,37.38,37.42,27166.42352149029,24.3262,24.3587,24.3197,24.3457,27166.4235
2016-03-09 10:45:00,37.41,37.44,37.36,37.39,32961.50824823252,24.3392,24.3587,24.3067,24.3262,32961.5082
2016-03-09 10:50:00,37.4,37.4,37.16,37.17,77551.34103916507,24.3327,24.3327,24.1766,24.1831,77551.341
2016-03-09 10:55:00,37.17,37.27,37.11,37.26,51247.89585905061,24.1831,24.2481,24.144,24.2416,51247.8959
2016-03-09 11:00:00,37.26,37.37,37.25,37.32,34393.44630232297,24.2416,24.3132,24.2351,24.2807,34393.4463
2016-03-09 11:05:00,37.31,37.35,37.25,37.31,33754.90966221524,24.2742,24.3002,24.2351,24.2742,33754.9097
2016-03-09 11:10:00,37.32,37.38,37.32,37.35,33289.193132083936,24.2807,24.3197,24.2807,24.3002,33289.1931
2016-03-09 11:15:00,37.36,37.4,37.34,37.38,28346.98687016048,24.3067,24.3327,24.2937,24.3197,28346.9869
2016-03-09 11:20:00,37.38,37.45,37.36,37.44,27746.60531926832,24.3197,24.3653,24.3067,24.3587,27746.6053
2016-03-09 11:25:00,37.44,37.58,37.44,37.56,32175.962293794182,24.3587,24.4498,24.3587,24.4368,32175.9623
2016-03-09 11:30:00,37.56,37.6,37.46,37.47,42177.08450230053,24.4368,24.4628,24.3718,24.3783,42177.0845
2016-03-09 11:35:00,37.48,37.5,37.45,37.47,80793.40141398272,24.3848,24.3978,24.3653,24.3783,80793.4014
2016-03-09 11:40:00,37.48,37.49,37.4,37.47,50669.95847828526,24.3848,24.3913,24.3327,24.3783,50669.9585
2016-03-09 11:45:00,37.47,37.52,37.42,37.52,51229.94052294916,24.3783,24.4108,24.3457,24.4108,51229.9405
2016-03-09 11:50:00,37.52,37.55,37.49,37.51,38133.76725395578,24.4108,24.4303,24.3913,24.4043,38133.7673
2016-03-09 11:55:00,37.52,37.58,37.47,37.54,35409.045000561106,24.4108,24.4498,24.3783,24.4238,35409.045
2016-03-09 12:00:00,37.53,37.53,37.47,37.52,21442.03793064751,24.4173,24.4173,24.3783,24.4108,21442.0379
2016-03-09 12:05:00,37.52,37.52,37.47,37.47,32000.897766805072,24.4108,24.4108,24.3783,24.3783,32000.8978
2016-03-09 12:10:00,37.47,37.52,37.46,37.52,41383.683088317805,24.3783,24.4108,24.3718,24.4108,41383.6831
2016-03-09 12:15:00,37.52,37.55,37.48,37.52,44657.16530131298,24.4108,24.4303,24.3848,24.4108,44657.1653
2016-03-09 12:20:00,37.51,37.6,37.49,37.59,39529.79463584334,24.4043,24.4628,24.3913,24.4563,39529.7946
2016-03-09 12:25:00,37.59,37.59,37.53,37.54,17257.32241050387,24.4563,24.4563,24.4173,24.4238,17257.3224
2016-03-09 12:30:00,37.54,37.59,37.54,37.57,24312.64728986645,24.4238,24.4563,24.4238,24.4433,24312.6473
2016-03-09 12:35:00,37.57,37.57,37.52,37.56,27873.4148804848,24.4433,24.4433,24.4108,24.4368,27873.4149
2016-03-09 12:40:00,37.56,37.58,37.52,37.53,39911.3455279991,24.4368,24.4498,24.4108,24.4173,39911.3455
2016-03-09 12:45:00,37.53,37.53,37.44,37.46,38153.96700706992,24.4173,24.4173,24.3587,24.3718,38153.967
2016-03-09 12:50:00,37.47,37.52,37.45,37.48,26585.119515205923,24.3783,24.4108,24.3653,24.3848,26585.1195
2016-03-09 12:55:00,37.47,37.49,37.45,37.48,44180.22668611828,24.3783,24.3913,24.3653,24.3848,44180.2267
2016-03-09 13:00:00,37.47,37.5,37.44,37.46,45562.78756592975,24.3783,24.3978,24.3587,24.3718,45562.7876
2016-03-09 13:05:00,37.46,37.46,37.41,37.43,87521.04140949388,24.3718,24.3718,24.3392,24.3522,87521.0414
2016-03-09 13:10:00,37.43,37.47,37.42,37.45,22307.260689036026,24.3522,24.3783,24.3457,24.3653,22307.2607
2016-03-09 13:15:00,37.45,37.46,37.39,37.41,30650.88093367748,24.3653,24.3718,24.3262,24.3392,30650.8809
2016-03-09 13:20:00,37.4,37.41,37.35,37.36,20971.83256649085,24.3327,24.3392,24.3002,24.3067,20971.8326
2016-03-09 13:25:00,37.36,37.38,37.34,37.37,23906.407810571203,24.3067,24.3197,24.2937,24.3132,23906.4078
2016-03-09 13:30:00,37.37,37.46,37.36,37.44,27305.57737627651,24.3132,24.3718,24.3067,24.3587,27305.5774
2016-03-09 13:35:00,37.44,37.49,37.44,37.44,26587.363932218606,24.3587,24.3913,24.3587,24.3587,26587.3639
2016-03-09 13:40:00,37.44,37.44,37.39,37.42,28196.61093031085,24.3587,24.3587,24.3262,24.3457,28196.6109
2016-03-09 13:45:00,37.42,37.49,37.42,37.46,33962.51823588822,24.3457,24.3913,24.3457,24.3718,33962.5182
2016-03-09 13:50:00,37.47,37.51,37.47,37.5,20524.071372461003,24.3783,24.4043,24.3783,24.3978,20524.0714
2016-03-09 13:55:00,37.51,37.55,37.49,37.52,26439.23240938166,24.4043,24.4303,24.3913,24.4108,26439.2324
2016-03-09 14:00:00,37.52,37.55,37.52,37.53,21512.737066546964,24.4108,24.4303,24.4108,24.4173,21512.7371
2016-03-09 14:05:00,37.53,37.57,37.52,37.57,27756.705195825383,24.4173,24.4433,24.4108,24.4433,27756.7052
2016-03-09 14:10:00,37.57,37.57,37.5,37.52,14165.637975535854,24.4433,24.4433,24.3978,24.4108,14165.638
2016-03-09 14:15:00,37.52,37.53,37.5,37.52,20327.68488385142,24.4108,24.4173,24.3978,24.4108,20327.6849
2016-03-09 14:20:00,37.52,37.52,37.46,37.46,28582.650656491976,24.4108,24.4108,24.3718,24.3718,28582.6507
2016-03-09 14:25:00,37.46,37.52,37.46,37.51,27898.10346762428,24.3718,24.4108,24.3718,24.4043,27898.1035
2016-03-09 14:30:00,37.5,37.51,37.44,37.45,21277.073280215463,24.3978,24.4043,24.3587,24.3653,21277.0733
2016-03-09 14:35:00,37.45,37.47,37.44,37.44,28569.18415441589,24.3653,24.3783,24.3587,24.3587,28569.1842
2016-03-09 14:40:00,37.44,37.45,37.41,37.44,51134.55279991022,24.3587,24.3653,24.3392,24.3587,51134.5528
2016-03-09 14:45:00,37.44,37.44,37.4,37.4,49799.12467736505,24.3587,24.3587,24.3327,24.3327,49799.1247
2016-03-09 14:50:00,37.41,37.43,37.36,37.37,41935.809673437325,24.3392,24.3522,24.3067,24.3132,41935.8097
2016-03-09 14:55:00,37.38,37.4,37.35,37.4,36901.58231399394,24.3197,24.3327,24.3002,24.3327,36901.5823
2016-03-09 15:00:00,37.4,37.42,37.38,37.4,24590.95499943889,24.3327,24.3457,24.3197,24.3327,24590.955
2016-03-09 15:05:00,37.41,37.43,37.33,37.34,49911.3455279991,24.3392,24.3522,24.2872,24.2937,49911.3455
2016-03-09 15:10:00,37.33,37.34,37.28,37.29,35905.06116036359,24.2872,24.2937,24.2547,24.2612,35905.0612
2016-03-09 15:15:00,37.28,37.33,37.28,37.29,30374.81764111772,24.2547,24.2872,24.2547,24.2612,30374.8176
2016-03-09 15:20:00,37.29,37.3,37.25,37.27,82728.0888789137,24.2612,24.2677,24.2351,24.2481,82728.0889
2016-03-09 15:25:00,37.27,37.31,37.26,37.29,50416.33935585232,24.2481,24.2742,24.2416,24.2612,50416.3394
2016-03-09 15:30:00,37.29,37.34,37.26,37.31,75202.55863539445,24.2612,24.2937,24.2416,24.2742,75202.5586
2016-03-09 15:35:00,37.3,37.32,37.27,37.28,55969.027045225,24.2677,24.2807,24.2481,24.2547,55969.027
2016-03-09 15:40:00,37.28,37.35,37.27,37.33,100140.27606329256,24.2547,24.3002,24.2481,24.2872,100140.2761
2016-03-09 15:45:00,37.34,37.35,37.32,37.34,63135.45056671529,24.2937,24.3002,24.2807,24.2937,63135.4506
2016-03-09 15:50:00,37.33,37.35,37.31,37.35,83335.2036808439,24.2872,24.3002,24.2742,24.3002,83335.2037
2016-03-09 15:55:00,37.34,37.43,37.32,37.43,234078.1057120413,24.2937,24.3522,24.2807,24.3522,234078.1057
2016-03-10 09:30:00,37.6,37.79,37.44,37.74,198929.4130849512,24.4628,24.5865,24.3587,24.5539,198929.4131
2016-03-10 09:35:00,37.71,37.78,37.53,37.74,134000.6733251038,24.5344,24.58,24.4173,24.5539,134000.6733
2016-03-10 09:40:00,37.71,37.78,37.62,37.76,77723.03894063516,24.5344,24.58,24.4759,24.5669,77723.0389
2016-03-10 09:45:00,37.76,37.92,37.68,37.92,83066.99584782853,24.5669,24.671,24.5149,24.671,83066.9958
2016-03-10 09:50:00,37.92,38.03,37.85,38.01,95347.32353271235,24.671,24.7426,24.6255,24.7296,95347.3235
2016-03-10 09:55:00,38.01,38.13,37.97,38.08,92522.7247222534,24.7296,24.8077,24.7036,24.7751,92522.7247
2016-03-10 10:00:00,38.08,38.22,38.05,38.14,139446.75120637417,24.7751,24.8662,24.7556,24.8142,139446.7512
2016-03-10 10:05:00,38.14,38.23,38.09,38.17,134324.9915834362,24.8142,24.8727,24.7816,24.8337,134324.9916
2016-03-10 10:10:00,38.17,38.17,38.05,38.14,105165.5257546852,24.8337,24.8337,24.7556,24.8142,105165.5258
2016-03-10 10:15:00,38.15,38.25,38.11,38.11,113703.28807092358,24.8207,24.8857,24.7947,24.7947,113703.2881
2016-03-10 10:20:00,38.11,38.25,38.07,38.11,85866.90607114801,24.7947,24.8857,24.7686,24.7947,85866.9061
2016-03-10 10:25:00,38.1,38.17,38.05,38.14,107036.2473347548,24.7882,24.8337,24.7556,24.8142,107036.2473
2016-03-10 10:30:00,38.13,38.15,37.92,37.94,164883.85141959376,24.8077,24.8207,24.671,24.6841,164883.8514
2016-03-10 10:35:00,37.95,37.99,37.84,37.92,137275.2777466053,24.6906,24.7166,24.619,24.671,137275.2777
2016-03-10 10:40:00,37.91,38.1,37.85,38.1,122325.21602513746,24.6645,24.7882,24.6255,24.7882,122325.216
2016-03-10 10:45:00,38.1,38.11,37.99,37.99,77417.79822691056,24.7882,24.7947,24.7166,24.7166,77417.7982
2016-03-10 10:50:00,37.98,38.11,37.97,38.04,71594.65828750981,24.7101,24.7947,24.7036,24.7491,71594.6583
2016-03-10 10:55:00,38.03,38.05,37.86,37.88,156112.66973403658,24.7426,24.7556,24.632,24.645,156112.6697
2016-03-10 11:00:00,37.89,37.91,37.65,37.73,64059.02816743351,24.6515,24.6645,24.4954,24.5474,64059.0282
2016-03-10 11:05:00,37.74,37.85,37.72,37.84,109545.5055549321,24.5539,24.6255,24.5409,24.619,109545.5056
2016-03-10 11:10:00,37.84,37.89,37.78,37.85,122728.0888789137,24.619,24.6515,24.58,24.6255,122728.0889
2016-03-10 11:15:00,37.85,37.86,37.77,37.77,89712.71462237684,24.6255,24.632,24.5735,24.5735,89712.7146
2016-03-10 11:20:00,37.77,37.78,37.52,37.52,76726.51778700482,24.5735,24.58,24.4108,24.4108,76726.5178
2016-03-10 11:25:00,37.52,37.54,37.44,37.49,42237.68376164291,24.4108,24.4238,24.3587,24.3913,42237.6838
2016-03-10 11:30:00,37.51,37.52,37.33,37.37,48874.4248681405,24.4043,24.4108,24.2872,24.3132,48874.4249
2016-03-10 11:35:00,37.36,37.47,37.34,37.44,68773.42610256985,24.3067,24.3783,24.2937,24.3587,68773.4261
2016-03-10 11:40:00,37.44,37.56,37.44,37.5,61958.25384356413,24.3587,24.4368,24.3587,24.3978,61958.2538
2016-03-10 11:45:00,37.49,37.58,37.44,37.56,35635.731118841875,24.3913,24.4498,24.3587,24.4368,35635.7311
2016-03-10 11:50:00,37.57,37.6,37.49,37.54,39557.84984850185,24.4433,24.4628,24.3913,24.4238,39557.8498
2016-03-10 11:55:00,37.54,37.63,37.53,37.59,41563.23644933228,24.4238,24.4824,24.4173,24.4563,41563.2364
2016-03-10 12:00:00,37.58,37.69,37.56,37.61,35226.1250140276,24.4498,24.5214,24.4368,24.4694,35226.125
2016-03-10 12:05:00,37.61,37.63,37.56,37.59,33702.165862417234,24.4694,24.4824,24.4368,24.4563,33702.1659
2016-03-10 12:10:00,37.58,37.61,37.52,37.54,126334.867018292,24.4498,24.4694,24.4108,24.4238,126334.867
2016-03-10 12:15:00,37.53,37.53,37.46,37.52,38726.29334530356,24.4173,24.4173,24.3718,24.4108,38726.2933
2016-03-10 12:20:00,37.52,37.52,37.38,37.38,33848.0529682415,24.4108,24.4108,24.3197,24.3197,33848.053
2016-03-10 12:25:00,37.39,37.46,37.38,37.4,30528.560206486363,24.3262,24.3718,24.3197,24.3327,30528.5602
2016-03-10 12:30:00,37.41,37.44,37.34,37.41,39861.96835372012,24.3392,24.3587,24.2937,24.3392,39861.9684
2016-03-10 12:35:00,37.41,37.42,37.22,37.23,85856.80619459096,24.3392,24.3457,24.2156,24.2221,85856.8062
2016-03-10 12:40:00,37.23,37.25,37.09,37.09,56111.54752553024,24.2221,24.2351,24.131,24.131,56111.5475
2016-03-10 12:45:00,37.09,37.19,37.08,37.13,51115.47525530243,24.131,24.1961,24.1245,24.1571,51115.4753
2016-03-10 12:50:00,37.13,37.21,37.12,37.12,53115.25081360117,24.1571,24.2091,24.1506,24.1506,53115.2508
2016-03-10 12:55:00,37.14,37.27,37.11,37.23,41951.52059252609,24.1636,24.2481,24.144,24.2221,41951.5206
2016-03-10 13:00:00,37.23,37.28,37.2,37.22,29652.11536303445,24.2221,24.2547,24.2026,24.2156,29652.1154
2016-03-10 13:05:00,37.23,37.27,37.18,37.19,26156.43586578386,24.2221,24.2481,24.1896,24.1961,26156.4359
2016-03-10 13:10:00,37.19,37.2,37.08,37.14,35865.78386264168,24.1961,24.2026,24.1245,24.1636,35865.7839
2016-03-10 13:15:00,37.14,37.26,37.13,37.26,24454.04556166536,24.1636,24.2416,24.1571,24.2416,24454.0456
2016-03-10 13:20:00,37.27,37.27,37.2,37.24,21287.17315677253,24.2481,24.2481,24.2026,24.2286,21287.1732
2016-03-10 13:25:00,37.23,37.39,37.22,37.37,35366.401077320166,24.2221,24.3262,24.2156,24.3132,35366.4011
2016-03-10 13:30:00,37.37,37.44,37.34,37.44,26754.57299966333,24.3132,24.3587,24.2937,24.3587,26754.573
2016-03-10 13:35:00,37.44,37.47,37.38,37.41,39086.52227583885,24.3587,24.3783,24.3197,24.3392,39086.5223
2016-03-10 13:40:00,37.41,37.42,37.34,37.38,50391.650768712825,24.3392,24.3457,24.2937,24.3197,50391.6508
2016-03-10 13:45:00,37.38,37.4,37.35,37.38,37582.76287734261,24.3197,24.3327,24.3002,24.3197,37582.7629
2016-03-10 13:50:00,37.38,37.44,37.37,37.44,33749.29861968353,24.3197,24.3587,24.3132,24.3587,33749.2986
2016-03-10 13:55:00,37.45,37.47,37.37,37.39,64119.62742677589,24.3653,24.3783,24.3132,24.3262,64119.6274
2016-03-10 14:00:00,37.39,37.45,37.37,37.44,33564.134216137354,24.3262,24.3653,24.3132,24.3587,33564.1342
2016-03-10 14:05:00,37.44,37.46,37.3,37.32,46550.33105150937,24.3587,24.3718,24.2677,24.2807,46550.3311
2016-03-10 14:10:00,37.32,37.34,37.26,37.34,29202.10975199192,24.2807,24.2937,24.2416,24.2937,29202.1098
2016-03-10 14:15:00,37.33,37.37,37.3,37.34,73399.1695657053,24.2872,24.3132,24.2677,24.2937,73399.1696
2016-03-10 14:20:00,37.34,37.44,37.3,37.43,47644.48434519133,24.2937,24.3587,24.2677,24.3522,47644.4843
2016-03-10 14:25:00,37.43,37.47,37.39,37.45,81022.33194927617,24.3522,24.3783,24.3262,24.3653,81022.3319
2016-03-10 14:30:00,37.46,37.51,37.42,37.47,44309.28066434743,24.3718,24.4043,24.3457,24.3783,44309.2807
2016-03-10 14:35:00,37.47,37.51,37.45,37.48,25975.760296263044,24.3783,24.4043,24.3653,24.3848,25975.7603
2016-03-10 14:40:00,37.49,37.62,37.49,37.6,52420.60374817641,24.3913,24.4759,24.3913,24.4628,52420.6037
2016-03-10 14:45:00,37.6,37.64,37.56,37.63,36236.11266973404,24.4628,24.4889,24.4368,24.4824,36236.1127
2016-03-10 14:50:00,37.62,37.67,37.56,37.58,69420.9404107283,24.4759,24.5084,24.4368,24.4498,69420.9404
2016-03-10 14:55:00,37.57,37.6,37.54,37.56,28431.15250813601,24.4433,24.4628,24.4238,24.4368,28431.1525
2016-03-10 15:00:00,37.55,37.6,37.5,37.52,49032.656267534505,24.4303,24.4628,24.3978,24.4108,49032.6563
2016-03-10 15:05:00,37.52,37.54,37.48,37.54,46827.51655257546,24.4108,24.4238,24.3848,24.4238,46827.5166
2016-03-10 15:10:00,37.53,37.63,37.49,37.61,86283.24542700034,24.4173,24.4824,24.3913,24.4694,86283.2454
2016-03-10 15:15:00,37.62,37.72,37.6,37.68,52537.31343283582,24.4759,24.5409,24.4628,24.5149,52537.3134
2016-03-10 15:20:00,37.67,37.68,37.58,37.64,55575.131859499495,24.5084,24.5149,24.4498,24.4889,55575.1319
2016-03-10 15:25:00,37.63,37.81,37.62,37.77,82456.5144203793,24.4824,24.5995,24.4759,24.5735,82456.5144
2016-03-10 15:30:00,37.77,37.8,37.71,37.76,53968.129278419925,24.5735,24.593,24.5344,24.5669,53968.1293
2016-03-10 15:35:00,37.76,37.76,37.63,37.64,61373.58321176074,24.5669,24.5669,24.4824,24.4889,61373.5832
2016-03-10 15:40:00,37.65,37.68,37.6,37.62,63879.47480641903,24.4954,24.5149,24.4628,24.4759,63879.4748
2016-03-10 15:45:00,37.61,37.63,37.56,37.57,104764.89731792168,24.4694,24.4824,24.4368,24.4433,104764.8973
2016-03-10 15:50:00,37.57,37.62,37.56,37.62,104333.96925148692,24.4433,24.4759,24.4368,24.4759,104333.9693
2016-03-10 15:55:00,37.62,37.64,37.56,37.64,306674.89619571314,24.4759,24.4889,24.4368,24.4889,306674.8962
2016-03-11 09:30:00,38.29,38.37,38.23,38.35,195912.916619908,24.9118,24.9638,24.8727,24.9508,195912.9166
2016-03-11 09:35:00,38.36,38.38,38.28,38.37,61394.90517338121,24.9573,24.9703,24.9053,24.9638,61394.9052
2016-03-11 09:40:00,38.38,38.42,38.34,38.4,66709.68465940972,24.9703,24.9963,24.9443,24.9833,66709.6847
2016-03-11 09:45:00,38.4,38.47,38.34,38.44,127480.64190326564,24.9833,25.0289,24.9443,25.0094,127480.6419
2016-03-11 09:50:00,38.45,38.53,38.4,38.51,93593.3116373022,25.0159,25.0679,24.9833,25.0549,93593.3116
2016-03-11 09:55:00,38.5,38.53,38.44,38.49,49422.06261923465,25.0484,25.0679,25.0094,25.0419,49422.0626
2016-03-11 10:00:00,38.49,38.59,38.48,38.58,223458.6466165413,25.0419,25.1069,25.0354,25.1004,223458.6466
2016-03-11 10:05:00,38.58,38.6,38.53,38.57,84447.31231062731,25.1004,25.1135,25.0679,25.0939,84447.3123
2016-03-11 10:10:00,38.57,38.62,38.56,38.61,48231.39939400741,25.0939,25.1265,25.0874,25.12,48231.3994
2016-03-11 10:15:00,38.61,38.73,38.57,38.67,64851.30737290988,25.12,25.198,25.0939,25.159,64851.3074
2016-03-11 10:20:00,38.66,38.75,38.65,38.75,55232.858265065646,25.1525,25.211,25.146,25.211,55232.8583
2016-03-11 10:25:00,38.75,38.82,38.72,38.81,146040.8483896308,25.211,25.2566,25.1915,25.2501,146040.8484
2016-03-11 10:30:00,38.82,38.97,38.82,38.95,101338.7947480642,25.2566,25.3542,25.2566,25.3412,101338.7947
2016-03-11 10:35:00,38.96,38.98,38.88,38.9,94714.39793513634,25.3477,25.3607,25.2956,25.3086,94714.3979
2016-03-11 10:40:00,38.91,38.91,38.82,38.82,39187.52104140949,25.3151,25.3151,25.2566,25.2566,39187.521
2016-03-11 10:45:00,38.81,38.9,38.79,38.86,48162.94467512064,25.2501,25.3086,25.2371,25.2826,48162.9447
2016-03-11 10:50:00,38.85,38.87,38.73,38.8,83876.1081809,25.2761,25.2891,25.198,25.2436,83876.1082
2016-03-11 10:55:00,38.79,38.85,38.78,38.84,65135.22612501402,25.2371,25.2761,25.2306,25.2696,65135.2261
2016-03-11 11:00:00,38.83,38.88,38.83,38.88,61747.27864437212,25.2631,25.2956,25.2631,25.2956,61747.2786
2016-03-11 11:05:00,38.88,38.97,38.83,38.97,104004.0399506228,25.2956,25.3542,25.2631,25.3542,104004.04
2016-03-11 11:10:00,38.97,39.01,38.96,38.99,68862.08057457075,25.3542,25.3802,25.3477,25.3672,68862.0806
2016-03-11 11:15:00,38.99,39.1,38.99,39.1,95686.2305016272,25.3672,25.4388,25.3672,25.4388,95686.2305
2016-03-11 11:20:00,39.1,39.12,38.97,39.06,58550.1066098081,25.4388,25.4518,25.3542,25.4127,58550.1066
2016-03-11 11:25:00,39.07,39.12,39.01,39.06,77173.15677252834,25.4192,25.4518,25.3802,25.4127,77173.1568
2016-03-11 11:30:00,39.06,39.07,39.0,39.07,107677.0283918752,25.4127,25.4192,25.3737,25.4192,107677.0284
2016-03-11 11:35:00,39.07,39.1,39.05,39.05,57212.43407025025,25.4192,25.4388,25.4062,25.4062,57212.4341
2016-03-11 11:40:00,39.05,39.08,39.01,39.08,72521.60251374706,25.4062,25.4257,25.3802,25.4257,72521.6025
2016-03-11 11:45:00,39.08,39.17,39.07,39.15,104078.10571204127,25.4257,25.4843,25.4192,25.4713,104078.1057
2016-03-11 11:50:00,39.15,39.19,39.11,39.19,104495.56727639996,25.4713,25.4973,25.4453,25.4973,104495.5673
2016-03-11 11:55:00,39.19,39.26,39.19,39.21,163274.6044215015,25.4973,25.5429,25.4973,25.5103,163274.6044
2016-03-11 12:00:00,39.21,39.24,39.11,39.2,161180.56334867017,25.5103,25.5298,25.4453,25.5038,161180.5633
2016-03-11 12:05:00,39.21,39.25,39.18,39.23,99142.63270115588,25.5103,25.5363,25.4908,25.5233,99142.6327
2016-03-11 12:10:00,39.23,39.25,39.23,39.24,76448.21007743238,25.5233,25.5363,25.5233,25.5298,76448.2101
2016-03-11 12:15:00,39.23,39.25,39.19,39.24,78037.2573224105,25.5233,25.5363,25.4973,25.5298,78037.2573
2016-03-11 12:20:00,39.25,39.26,39.22,39.26,47078.89125799573,25.5363,25.5429,25.5168,25.5429,47078.8913
2016-03-11 12:25:00,39.25,39.33,39.25,39.31,100800.13466502076,25.5363,25.5884,25.5363,25.5754,100800.1347
2016-03-11 12:30:00,39.31,39.33,39.25,39.27,65880.3725732241,25.5754,25.5884,25.5363,25.5494,65880.3726
2016-03-11 12:35:00,39.27,39.27,39.21,39.24,86141.84715520144,25.5494,25.5494,25.5103,25.5298,86141.8472
2016-03-11 12:40:00,39.23,39.24,39.17,39.18,37391.98743126473,25.5233,25.5298,25.4843,25.4908,37391.9874
2016-03-11 12:45:00,39.19,39.21,39.16,39.18,70662.10301874088,25.4973,25.5103,25.4778,25.4908,70662.103
2016-03-11 12:50:00,39.19,39.19,39.12,39.13,67223.65615531366,25.4973,25.4973,25.4518,25.4583,67223.6562
2016-03-11 12:55:00,39.12,39.15,39.07,39.07,85741.21871843789,25.4518,25.4713,25.4192,25.4192,85741.2187
2016-03-11 13:00:00,39.07,39.07,38.98,39.01,53484.45741218719,25.4192,25.4192,25.3607,25.3802,53484.4574
2016-03-11 13:05:00,39.02,39.02,38.95,38.99,43025.47413309393,25.3867,25.3867,25.3412,25.3672,43025.4741
2016-03-11 13:10:00,38.99,39.05,38.99,39.05,37620.91796655818,25.3672,25.4062,25.3672,25.4062,37620.918
2016-03-11 13:15:00,39.04,39.06,39.01,39.06,36861.18280776568,25.3997,25.4127,25.3802,25.4127,36861.1828
2016-03-11 13:20:00,39.06,39.07,39.02,39.07,41942.54292447537,25.4127,25.4192,25.3867,25.4192,41942.5429
2016-03-11 13:25:00,39.07,39.09,39.03,39.05,38837.39198743126,25.4192,25.4323,25.3932,25.4062,38837.392
2016-03-11 13:30:00,39.04,39.06,39.0,39.01,35796.20693524857,25.3997,25.4127,25.3737,25.3802,35796.2069
2016-03-11 13:35:00,39.0,39.0,38.98,39.0,47981.14689709348,25.3737,25.3737,25.3607,25.3737,47981.1469
2016-03-11 13:40:00,38.99,38.99,38.99,38.99,50354.61788800359,25.3672,25.3672,25.3672,25.3672,50354.6179
2016-03-11 13:45:00,38.99,39.03,38.97,39.03,72489.05846706318,25.3672,25.3932,25.3542,25.3932,72489.0585
2016-03-11 13:50:00,39.03,39.05,39.0,39.04,40585.792840309725,25.3932,25.4062,25.3737,25.3997,40585.7928
2016-03-11 13:55:00,39.05,39.14,39.04,39.12,89976.43362136684,25.4062,25.4648,25.3997,25.4518,89976.4336
2016-03-11 14:00:00,39.12,39.14,39.09,39.12,59921.445404556165,25.4518,25.4648,25.4323,25.4518,59921.4454
2016-03-11 14:05:00,39.12,39.14,39.12,39.13,57115.92413870497,25.4518,25.4648,25.4518,25.4583,57115.9241
2016-03-11 14:10:00,39.13,39.17,39.12,39.16,74973.62810010099,25.4583,25.4843,25.4518,25.4778,74973.6281
2016-03-11 14:15:00,39.17,39.17,39.14,39.17,72318.48277409942,25.4843,25.4843,25.4648,25.4843,72318.4828
2016-03-11 14:20:00,39.16,39.24,39.16,39.23,86451.57670295141,25.4778,25.5298,25.4778,25.5233,86451.5767
2016-03-11 14:25:00,39.23,39.3,39.14,39.28,218605.0948266188,25.5233,25.5689,25.4648,25.5559,218605.0948
2016-03-11 14:30:00,39.28,39.28,39.22,39.24,50814.72337560319,25.5559,25.5559,25.5168,25.5298,50814.7234
2016-03-11 14:35:00,39.24,39.27,39.21,39.26,72967.11929076423,25.5298,25.5494,25.5103,25.5429,72967.1193
2016-03-11 14:40:00,39.27,39.28,39.19,39.27,98171.92234317136,25.5494,25.5559,25.4973,25.5494,98171.9223
2016-03-11 14:45:00,39.27,39.39,39.26,39.37,73851.41959376051,25.5494,25.6274,25.5429,25.6144,73851.4196
2016-03-11 14:50:00,39.37,39.41,39.34,39.41,93109.63977106946,25.6144,25.6404,25.5949,25.6404,93109.6398
2016-03-11 14:55:00,39.4,39.41,39.3,39.38,82834.69868701605,25.6339,25.6404,25.5689,25.6209,82834.6987
2016-03-11 15:00:00,39.37,39.39,39.32,39.38,75713.16350577938,25.6144,25.6274,25.5819,25.6209,75713.1635
2016-03-11 15:05:00,39.38,39.47,39.37,39.47,107276.39995511166,25.6209,25.6795,25.6144,25.6795,107276.4
2016-03-11 15:10:00,39.46,39.51,39.45,39.5,130913.47772416114,25.673,25.7055,25.6665,25.699,130913.4777
2016-03-11 15:15:00,39.5,39.51,39.45,39.49,144007.40657614183,25.699,25.7055,25.6665,25.6925,144007.4066
2016-03-11 15:20:00,39.48,39.51,39.46,39.51,109319.94164515768,25.686,25.7055,25.673,25.7055,109319.9416
2016-03-11 15:25:00,39.51,39.54,39.46,39.47,145315.90169453484,25.7055,25.725,25.673,25.6795,145315.9017
2016-03-11 15:30:00,39.47,39.48,39.41,39.44,118531.0290652003,25.6795,25.686,25.6404,25.66,118531.0291
2016-03-11 15:35:00,39.43,39.44,39.37,39.4,146789.36146335988,25.6535,25.66,25.6144,25.6339,146789.3615
2016-03-11 15:40:00,39.4,39.45,39.39,39.45,135753.56301200762,25.6339,25.6665,25.6274,25.6665,135753.563
2016-03-11 15:45:00,39.45,39.46,39.4,39.4,196415.6660307485,25.6665,25.673,25.6339,25.6339,196415.666
2016-03-11 15:50:00,39.4,39.41,39.38,39.4,293244.3047918303,25.6339,25.6404,25.6209,25.6339,293244.3048
2016-03-11 15:55:00,39.4,39.46,39.37,39.43,374611.154752553,25.6339,25.673,25.6144,25.6535,374611.1548
2016-03-14 09:30:00,39.03,39.24,38.83,39.15,137423.40926944226,25.3932,25.5298,25.2631,25.4713,137423.4093
2016-03-14 09:35:00,39.15,39.16,38.91,38.99,91289.4175737852,25.4713,25.4778,25.3151,25.3672,91289.4176
2016-03-14 09:40:00,38.98,39.08,38.92,38.94,99057.344854674,25.3607,25.4257,25.3216,25.3347,99057.3449
2016-03-14 09:45:00,38.94,38.99,38.91,38.94,73708.89911345528,25.3347,25.3672,25.3151,25.3347,73708.8991
2016-03-14 09:50:00,38.92,38.93,38.76,38.77,89343.50802379081,25.3216,25.3282,25.2176,25.2241,89343.508
2016-03-14 09:55:00,38.76,38.9,38.75,38.88,33886.20805745707,25.2176,25.3086,25.211,25.2956,33886.2081
2016-03-14 10:00:00,38.88,38.9,38.75,38.9,54286.836494220624,25.2956,25.3086,25.211,25.3086,54286.8365
2016-03-14 10:05:00,38.89,38.9,38.83,38.86,119215.576254068,25.3021,25.3086,25.2631,25.2826,119215.5763
2016-03-14 10:10:00,38.84,38.93,38.83,38.91,75193.58096734373,25.2696,25.3282,25.2631,25.3151,75193.581
2016-03-14 10:15:00,38.91,38.91,38.83,38.86,72784.19930423071,25.3151,25.3151,25.2631,25.2826,72784.1993
2016-03-14 10:20:00,38.86,38.9,38.8,38.82,71770.84502300527,25.2826,25.3086,25.2436,25.2566,71770.845
2016-03-14 10:25:00,38.81,38.94,38.81,38.86,121802.2668611828,25.2501,25.3347,25.2501,25.2826,121802.2669
2016-03-14 10:30:00,38.87,38.93,38.84,38.87,74047.8060823701,25.2891,25.3282,25.2696,25.2891,74047.8061
2016-03-14 10:35:00,38.87,38.89,38.77,38.77,54215.01514981483,25.2891,25.3021,25.2241,25.2241,54215.0151
2016-03-14 10:40:00,38.77,38.86,38.74,38.86,90865.22275838853,25.2241,25.2826,25.2045,25.2826,90865.2228
2016-03-14 10:45:00,38.86,38.94,38.86,38.93,90109.97643362136,25.2826,25.3347,25.2826,25.3282,90109.9764
2016-03-14 10:50:00,38.92,38.93,38.89,38.91,58134.88946246213,25.3216,25.3282,25.3021,25.3151,58134.8895
2016-03-14 10:55:00,38.91,38.91,38.83,38.83,32512.62484569633,25.3151,25.3151,25.2631,25.2631,32512.6248
2016-03-14 11:00:00,38.83,38.91,38.82,38.84,48755.47076646841,25.2631,25.3151,25.2566,25.2696,48755.4708
2016-03-14 11:05:00,38.83,38.84,38.75,38.76,51416.22713500168,25.2631,25.2696,25.211,25.2176,51416.2271
2016-03-14 11:10:00,38.77,38.85,38.76,38.76,51716.979014700926,25.2241,25.2761,25.2176,25.2176,51716.979
2016-03-14 11:15:00,38.77,38.85,38.77,38.83,41463.35989226798,25.2241,25.2761,25.2241,25.2631,41463.3599
2016-03-14 11:20:00,38.82,38.82,38.76,38.76,25980.249130288405,25.2566,25.2566,25.2176,25.2176,25980.2491
2016-03-14 11:25:00,38.76,38.84,38.75,38.79,93711.14353046796,25.2176,25.2696,25.211,25.2371,93711.1435
2016-03-14 11:30:00,38.8,38.87,38.79,38.85,48156.21142408259,25.2436,25.2891,25.2371,25.2761,48156.2114
2016-03-14 11:35:00,38.84,38.87,38.81,38.87,34695.320390528555,25.2696,25.2891,25.2501,25.2891,34695.3204
2016-03-14 11:40:00,38.86,38.89,38.81,38.83,33626.977892492425,25.2826,25.3021,25.2501,25.2631,33626.9779
2016-03-14 11:45:00,38.82,38.86,38.82,38.84,48931.65750196386,25.2566,25.2826,25.2566,25.2696,48931.6575
2016-03-14 11:50:00,38.84,38.91,38.83,38.89,41555.380989787904,25.2696,25.3151,25.2631,25.3021,41555.381
2016-03-14 11:55:00,38.89,38.89,38.81,38.83,123485.57962069352,25.3021,25.3021,25.2501,25.2631,123485.5796
2016-03-14 12:00:00,38.83,38.84,38.79,38.83,47182.13444057906,25.2631,25.2696,25.2371,25.2631,47182.1344
2016-03-14 12:05:00,38.83,38.88,38.81,38.87,32068.2302771855,25.2631,25.2956,25.2501,25.2891,32068.2303
2016-03-14 12:10:00,38.87,38.91,38.86,38.88,24029.85074626865,25.2891,25.3151,25.2826,25.2956,24029.8507
2016-03-14 12:15:00,38.89,38.94,38.88,38.93,37231.51161485804,25.3021,25.3347,25.2956,25.3282,37231.5116
2016-03-14 12:20:00,38.94,38.98,38.91,38.96,48865.44720008977,25.3347,25.3607,25.3151,25.3477,48865.4472
2016-03-14 12:25:00,38.95,38.97,38.93,38.93,20310.85175625631,25.3412,25.3542,25.3282,25.3282,20310.8518
2016-03-14 12:30:00,38.94,39.0,38.94,39.0,39195.37650095388,25.3347,25.3737,25.3347,25.3737,39195.3765
2016-03-14 12:35:00,39.0,39.05,39.0,39.03,24467.51206374144,25.3737,25.4062,25.3737,25.3932,24467.5121
2016-03-14 12:40:00,39.03,39.07,38.99,38.99,25167.7701716979,25.3932,25.4192,25.3672,25.3672,25167.7702
2016-03-14 12:45:00,38.99,39.01,38.96,38.99,21765.23398047357,25.3672,25.3802,25.3477,25.3672,21765.234
2016-03-14 12:50:00,38.99,39.01,38.97,39.0,19964.089327797104,25.3672,25.3802,25.3542,25.3737,19964.0893
2016-03-14 12:55:00,38.99,39.02,38.99,39.0,31223.20727191112,25.3672,25.3867,25.3672,25.3737,31223.2073
2016-03-14 13:00:00,39.01,39.03,38.99,39.02,37666.92851531814,25.3802,25.3932,25.3672,25.3867,37666.9285
2016-03-14 13:05:00,39.02,39.11,39.01,39.11,51898.77679272809,25.3867,25.4453,25.3802,25.4453,51898.7768
2016-03-14 13:10:00,39.1,39.12,39.07,39.07,45985.86017282011,25.4388,25.4518,25.4192,25.4192,45985.8602
2016-03-14 13:15:00,39.07,39.12,39.06,39.11,25244.08035012905,25.4192,25.4518,25.4127,25.4453,25244.0804
2016-03-14 13:20:00,39.11,39.16,39.1,39.15,30102.12097407698,25.4453,25.4778,25.4388,25.4713,30102.121
2016-03-14 13:25:00,39.15,39.2,39.13,39.13,43672.98844125238,25.4713,25.5038,25.4583,25.4583,43672.9884
2016-03-14 13:30:00,39.12,39.15,39.09,39.11,42982.83020985299,25.4518,25.4713,25.4323,25.4453,42982.8302
2016-03-14 13:35:00,39.11,39.12,39.05,39.06,31363.48333520368,25.4453,25.4518,25.4062,25.4127,31363.4833
2016-03-14 13:40:00,39.07,39.11,39.06,39.09,32762.877342610256,25.4192,25.4453,25.4127,25.4323,32762.8773
2016-03-14 13:45:00,39.09,39.09,39.04,39.04,37971.04702053641,25.4323,25.4323,25.3997,25.3997,37971.047
2016-03-14 13:50:00,39.05,39.14,39.05,39.13,24346.31354505667,25.4062,25.4648,25.4062,25.4583,24346.3135
2016-03-14 13:55:00,39.13,39.15,39.11,39.13,30693.52485691841,25.4583,25.4713,25.4453,25.4583,30693.5249
2016-03-14 14:00:00,39.13,39.13,39.08,39.09,34375.49096622152,25.4583,25.4583,25.4257,25.4323,34375.491
2016-03-14 14:05:00,39.09,39.12,39.07,39.11,29436.65132981708,25.4323,25.4518,25.4192,25.4453,29436.6513
2016-03-14 14:10:00,39.11,39.14,39.09,39.12,26567.164179104475,25.4453,25.4648,25.4323,25.4518,26567.1642
2016-03-14 14:15:00,39.11,39.16,39.1,39.16,40597.01492537313,25.4453,25.4778,25.4388,25.4778,40597.0149
2016-03-14 14:20:00,39.15,39.25,39.15,39.22,59195.37650095388,25.4713,25.5363,25.4713,25.5168,59195.3765
2016-03-14 14:25:00,39.23,39.23,39.17,39.22,38644.3721243407,25.5233,25.5233,25.4843,25.5168,38644.3721
2016-03-14 14:30:00,39.21,39.24,39.2,39.24,39617.326899337895,25.5103,25.5298,25.5038,25.5298,39617.3269
2016-03-14 14:35:00,39.24,39.28,39.23,39.27,64562.89978678038,25.5298,25.5559,25.5233,25.5494,64562.8998
2016-03-14 14:40:00,39.26,39.34,39.26,39.27,51352.26125014028,25.5429,25.5949,25.5429,25.5494,51352.2613
2016-03-14 14:45:00,39.27,39.3,39.27,39.27,32477.83638199977,25.5494,25.5689,25.5494,25.5494,32477.8364
2016-03-14 14:50:00,39.28,39.28,39.2,39.2,36623.2746044215,25.5559,25.5559,25.5038,25.5038,36623.2746
2016-03-14 14:55:00,39.21,39.23,39.18,39.23,42126.585119515206,25.5103,25.5233,25.4908,25.5233,42126.5851
2016-03-14 15:00:00,39.23,39.23,39.16,39.19,38883.40253619122,25.5233,25.5233,25.4778,25.4973,38883.4025
2016-03-14 15:05:00,39.18,39.22,39.17,39.18,38563.57311188419,25.4908,25.5168,25.4843,25.4908,38563.5731
2016-03-14 15:10:00,39.17,39.26,39.17,39.26,51484.68185388845,25.4843,25.5429,25.4843,25.5429,51484.6819
2016-03-14 15:15:00,39.25,39.26,39.19,39.19,105064.52698911456,25.5363,25.5429,25.4973,25.4973,105064.527
2016-03-14 15:20:00,39.19,39.24,39.17,39.24,51426.32701155874,25.4973,25.5298,25.4843,25.5298,51426.327
2016-03-14 15:25:00,39.24,39.35,39.24,39.27,88572.55077993491,25.5298,25.6014,25.5298,25.5494,88572.5508
2016-03-14 15:30:00,39.26,39.27,39.18,39.19,65899.45011783189,25.5429,25.5494,25.4908,25.4973,65899.4501
2016-03-14 15:35:00,39.2,39.26,39.19,39.25,76808.43900796768,25.5038,25.5429,25.4973,25.5363,76808.439
2016-03-14 15:40:00,39.24,39.29,39.21,39.23,110473.57198967568,25.5298,25.5624,25.5103,25.5233,110473.572
2016-03-14 15:45:00,39.22,39.24,39.19,39.19,125387.72303894065,25.5168,25.5298,25.4973,25.4973,125387.723
2016-03-14 15:50:00,39.2,39.2,39.15,39.15,131229.94052294915,25.5038,25.5038,25.4713,25.4713,131229.9405
2016-03-14 15:55:00,39.15,39.17,39.09,39.09,247505.33049040512,25.4713,25.4843,25.4323,25.4323,247505.3305
2016-03-15 09:30:00,38.87,38.92,38.58,38.59,109640.89327797104,25.2891,25.3216,25.1004,25.1069,109640.8933
2016-03-15 09:35:00,38.61,38.62,38.47,38.5,64846.81853888452,25.12,25.1265,25.0289,25.0484,64846.8185
2016-03-15 09:40:00,38.5,38.6,38.5,38.58,38720.68230277186,25.0484,25.1135,25.0484,25.1004,38720.6823
2016-03-15 09:45:00,38.58,38.67,38.56,38.58,55552.68768937268,25.1004,25.159,25.0874,25.1004,55552.6877
2016-03-15 09:50:00,38.58,38.59,38.49,38.52,55357.42340926944,25.1004,25.1069,25.0419,25.0614,55357.4234
2016-03-15 09:55:00,38.52,38.53,38.43,38.48,52298.2830209853,25.0614,25.0679,25.0029,25.0354,52298.283
2016-03-15 10:00:00,38.47,38.47,38.35,38.4,68430.03029962967,25.0289,25.0289,24.9508,24.9833,68430.0303
2016-03-15 10:05:00,38.39,38.46,38.34,38.42,93326.22601279317,24.9768,25.0224,24.9443,24.9963,93326.226
2016-03-15 10:10:00,38.42,38.53,38.35,38.52,113291.43754909662,24.9963,25.0679,24.9508,25.0614,113291.4375
2016-03-15 10:15:00,38.53,38.56,38.37,38.4,63731.343283582086,25.0679,25.0874,24.9638,24.9833,63731.3433
2016-03-15 10:20:00,38.4,38.41,38.34,38.34,86112.66973403658,24.9833,24.9898,24.9443,24.9443,86112.6697
2016-03-15 10:25:00,38.35,38.45,38.32,38.44,122700.0336662552,24.9508,25.0159,24.9313,25.0094,122700.0337
2016-03-15 10:30:00,38.44,38.5,38.42,38.42,34495.567276399954,25.0094,25.0484,24.9963,24.9963,34495.5673
2016-03-15 10:35:00,38.42,38.46,38.35,38.38,39488.27292110874,24.9963,25.0224,24.9508,24.9703,39488.2729
2016-03-15 10:40:00,38.38,38.46,38.38,38.44,53978.229154976994,24.9703,25.0224,24.9703,25.0094,53978.2292
2016-03-15 10:45:00,38.45,38.45,38.34,38.39,54329.48041746157,25.0159,25.0159,24.9443,24.9768,54329.4804
2016-03-15 10:50:00,38.39,38.43,38.31,38.31,64826.61878577039,24.9768,25.0029,24.9248,24.9248,64826.6188
2016-03-15 10:55:00,38.3,38.37,38.29,38.36,72469.98092245539,24.9183,24.9638,24.9118,24.9573,72469.9809
2016-03-15 11:00:00,38.36,38.44,38.34,38.4,57795.9824935473,24.9573,25.0094,24.9443,24.9833,57795.9825
2016-03-15 11:05:00,38.41,38.5,38.34,38.5,47066.54696442599,24.9898,25.0484,24.9443,25.0484,47066.547
2016-03-15 11:10:00,38.5,38.5,38.43,38.46,50527.43799798002,25.0484,25.0484,25.0029,25.0224,50527.438
2016-03-15 11:15:00,38.45,38.5,38.41,38.43,40553.248793625855,25.0159,25.0484,24.9898,25.0029,40553.2488
2016-03-15 11:20:00,38.44,38.53,38.44,38.52,43254.40466838738,25.0094,25.0679,25.0094,25.0614,43254.4047
2016-03-15 11:25:00,38.52,38.61,38.51,38.61,65786.1070586915,25.0614,25.12,25.0549,25.12,65786.1071
2016-03-15 11:30:00,38.6,38.66,38.59,38.62,56882.50476938615,25.1135,25.1525,25.1069,25.1265,56882.5048
2016-03-15 11:35:00,38.62,38.66,38.6,38.6,32495.79171810122,25.1265,25.1525,25.1135,25.1135,32495.7917
2016-03-15 11:40:00,38.6,38.6,38.53,38.57,31085.17562563124,25.1135,25.1135,25.0679,25.0939,31085.1756
2016-03-15 11:45:00,38.57,38.6,38.55,38.58,40543.14891706879,25.0939,25.1135,25.0809,25.1004,40543.1489
2016-03-15 11:50:00,38.58,38.65,38.58,38.62,45074.62686567164,25.1004,25.146,25.1004,25.1265,45074.6269
2016-03-15 11:55:00,38.63,38.67,38.6,38.6,30601.503759398496,25.133,25.159,25.1135,25.1135,30601.5038
2016-03-15 12:00:00,38.6,38.61,38.53,38.53,50956.12164740208,25.1135,25.12,25.0679,25.0679,50956.1216
2016-03-15 12:05:00,38.53,38.57,38.51,38.56,52636.06778139378,25.0679,25.0939,25.0549,25.0874,52636.0678
2016-03-15 12:10:00,38.56,38.61,38.55,38.58,134202.6708562451,25.0874,25.12,25.0809,25.1004,134202.6709
2016-03-15 12:15:00,38.58,38.59,38.54,38.58,62464.36987992369,25.1004,25.1069,25.0744,25.1004,62464.3699
2016-03-15 12:20:00,38.58,38.61,38.55,38.56,21447.648973179217,25.1004,25.12,25.0809,25.0874,21447.649
2016-03-15 12:25:00,38.56,38.58,38.54,38.58,13105.150937044102,25.0874,25.1004,25.0744,25.1004,13105.1509
2016-03-15 12:30:00,38.58,38.61,38.54,38.61,19667.826282123217,25.1004,25.12,25.0744,25.12,19667.8263
2016-03-15 12:35:00,38.61,38.63,38.58,38.6,28616.31691168219,25.12,25.133,25.1004,25.1135,28616.3169
2016-03-15 12:40:00,38.6,38.64,38.6,38.64,20763.10178431152,25.1135,25.1395,25.1135,25.1395,20763.1018
2016-03-15 12:45:00,38.65,38.66,38.63,38.63,11305.128492873975,25.146,25.1525,25.133,25.133,11305.1285
2016-03-15 12:50:00,38.64,38.66,38.63,38.65,17985.63573111884,25.1395,25.1525,25.133,25.146,17985.6357
2016-03-15 12:55:00,38.66,38.67,38.64,38.67,20856.245090337783,25.1525,25.159,25.1395,25.159,20856.2451
2016-03-15 13:00:00,38.67,38.75,38.66,38.75,87606.32925597575,25.159,25.211,25.1525,25.211,87606.3293
2016-03-15 13:05:00,38.76,38.77,38.73,38.73,45965.66041970598,25.2176,25.2241,25.198,25.198,45965.6604
2016-03-15 13:10:00,38.73,38.76,38.72,38.76,27170.91235551565,25.198,25.2176,25.1915,25.2176,27170.9124
2016-03-15 13:15:00,38.76,38.78,38.74,38.78,35198.06980136909,25.2176,25.2306,25.2045,25.2306,35198.0698
2016-03-15 13:20:00,38.78,38.83,38.77,38.83,27501.963864886093,25.2306,25.2631,25.2241,25.2631,27501.9639
2016-03-15 13:25:00,38.82,38.85,38.81,38.84,16553.69767702839,25.2566,25.2761,25.2501,25.2696,16553.6977
2016-03-15 13:30:00,38.83,38.91,38.83,38.89,40163.842441925706,25.2631,25.3151,25.2631,25.3021,40163.8424
2016-03-15 13:35:00,38.9,38.91,38.86,38.88,46092.469980922455,25.3086,25.3151,25.2826,25.2956,46092.47
2016-03-15 13:40:00,38.89,38.93,38.86,38.93,35173.3812142296,25.3021,25.3282,25.2826,25.3282,35173.3812
2016-03-15 13:45:00,38.91,38.93,38.85,38.89,30823.70104365391,25.3151,25.3282,25.2761,25.3021,30823.701
2016-03-15 13:50:00,38.88,38.96,38.87,38.96,28658.960834923128,25.2956,25.3477,25.2891,25.3477,28658.9608
2016-03-15 13:55:00,38.95,38.95,38.91,38.94,24027.60632925597,25.3412,25.3412,25.3151,25.3347,24027.6063
2016-03-15 14:00:00,38.94,38.95,38.9,38.91,34033.21737178768,25.3347,25.3412,25.3086,25.3151,34033.2174
2016-03-15 14:05:00,38.91,38.93,38.9,38.91,22620.356862305016,25.3151,25.3282,25.3086,25.3151,22620.3569
2016-03-15 14:10:00,38.91,38.97,38.91,38.97,47177.6456065537,25.3151,25.3542,25.3151,25.3542,47177.6456
2016-03-15 14:15:00,38.97,38.99,38.95,38.99,53798.67579396252,25.3542,25.3672,25.3412,25.3672,53798.6758
2016-03-15 14:20:00,38.99,39.03,38.98,38.98,58816.07002581079,25.3672,25.3932,25.3607,25.3607,58816.07
2016-03-15 14:25:00,38.98,39.0,38.94,39.0,40500.50499382785,25.3607,25.3737,25.3347,25.3737,40500.505
2016-03-15 14:30:00,38.99,39.01,38.94,39.01,102453.14779486028,25.3672,25.3802,25.3347,25.3802,102453.1478
2016-03-15 14:35:00,39.01,39.01,38.99,38.99,26462.79878801481,25.3802,25.3802,25.3672,25.3672,26462.7988
2016-03-15 14:40:00,38.99,38.99,38.93,38.94,60060.59925934238,25.3672,25.3672,25.3282,25.3347,60060.5993
2016-03-15 14:45:00,38.93,38.93,38.86,38.89,40274.94108405342,25.3282,25.3282,25.2826,25.3021,40274.9411
2016-03-15 14:50:00,38.89,38.89,38.83,38.85,31921.22096285489,25.3021,25.3021,25.2631,25.2761,31921.221
2016-03-15 14:55:00,38.86,38.91,38.86,38.88,83975.9847379643,25.2826,25.3151,25.2826,25.2956,83975.9847
2016-03-15 15:00:00,38.88,38.93,38.87,38.9,55612.164740208726,25.2956,25.3282,25.2891,25.3086,55612.1647
2016-03-15 15:05:00,38.9,38.9,38.83,38.85,55891.594658287504,25.3086,25.3086,25.2631,25.2761,55891.5947
2016-03-15 15:10:00,38.84,38.91,38.83,38.89,56135.11390416339,25.2696,25.3151,25.2631,25.3021,56135.1139
2016-03-15 15:15:00,38.9,38.95,38.89,38.94,26396.588486140725,25.3086,25.3412,25.3021,25.3347,26396.5885
2016-03-15 15:20:00,38.94,39.03,38.93,38.99,101688.9238020424,25.3347,25.3932,25.3282,25.3672,101688.9238
2016-03-15 15:25:00,38.99,38.99,38.94,38.94,31905.51004376613,25.3672,25.3672,25.3347,25.3347,31905.51
2016-03-15 15:30:00,38.94,38.95,38.91,38.92,38083.26787117047,25.3347,25.3412,25.3151,25.3216,38083.2679
2016-03-15 15:35:00,38.91,38.95,38.91,38.92,39352.48569184154,25.3151,25.3412,25.3151,25.3216,39352.4857
2016-03-15 15:40:00,38.91,38.97,38.91,38.92,52873.97598473796,25.3151,25.3542,25.3151,25.3216,52873.976
2016-03-15 15:45:00,38.91,38.97,38.91,38.95,113301.53742565367,25.3151,25.3542,25.3151,25.3412,113301.5374
2016-03-15 15:50:00,38.95,38.98,38.93,38.97,101768.6006059926,25.3412,25.3607,25.3282,25.3542,101768.6006
2016-03-15 15:55:00,38.97,39.02,38.97,39.01,231885.310290652,25.3542,25.3867,25.3542,25.3802,231885.3103
2016-03-16 09:30:00,39.06,39.09,38.84,38.98,95423.63371114351,25.4127,25.4323,25.2696,25.3607,95423.6337
2016-03-16 09:35:00,38.99,39.07,38.95,39.06,72425.09258220177,25.3672,25.4192,25.3412,25.4127,72425.0926
2016-03-16 09:40:00,39.05,39.14,39.05,39.09,44624.62125462911,25.4062,25.4648,25.4062,25.4323,44624.6213
2016-03-16 09:45:00,39.11,39.25,39.09,39.24,52923.353159016944,25.4453,25.5363,25.4323,25.5298,52923.3532
2016-03-16 09:50:00,39.24,39.33,39.19,39.21,76039.72618112445,25.5298,25.5884,25.4973,25.5103,76039.7262
2016-03-16 09:55:00,39.2,39.21,39.08,39.08,35396.70070699136,25.5038,25.5103,25.4257,25.4257,35396.7007
2016-03-16 10:00:00,39.09,39.15,38.99,39.02,76030.74851307372,25.4323,25.4713,25.3672,25.3867,76030.7485
2016-03-16 10:05:00,39.02,39.09,38.99,39.07,72385.81528447985,25.3867,25.4323,25.3672,25.4192,72385.8153
2016-03-16 10:10:00,39.07,39.2,39.04,39.19,86526.76467287622,25.4192,25.5038,25.3997,25.4973,86526.7647
2016-03-16 10:15:00,39.2,39.21,39.14,39.17,24964.65043205027,25.5038,25.5103,25.4648,25.4843,24964.6504
2016-03-16 10:20:00,39.16,39.27,39.16,39.23,58691.504881607,25.4778,25.5494,25.4778,25.5233,58691.5049
2016-03-16 10:25:00,39.23,39.27,39.2,39.22,30065.088093367747,25.5233,25.5494,25.5038,25.5168,30065.0881
2016-03-16 10:30:00,39.23,39.3,39.14,39.15,21057.12041297273,25.5233,25.5689,25.4648,25.4713,21057.1204
2016-03-16 10:35:00,39.15,39.32,39.15,39.28,15565.03198294243,25.4713,25.5819,25.4713,25.5559,15565.032
2016-03-16 10:40:00,39.28,39.35,39.27,39.33,20626.192346537984,25.5559,25.6014,25.5494,25.5884,20626.1923
2016-03-16 10:45:00,39.33,39.35,39.29,39.32,19587.0272696667,25.5884,25.6014,25.5624,25.5819,19587.0273
2016-03-16 10:50:00,39.31,39.32,39.28,39.32,39874.312647289866,25.5754,25.5819,25.5559,25.5819,39874.3126
2016-03-16 10:55:00,39.32,39.42,39.32,39.4,121049.26495342834,25.5819,25.647,25.5819,25.6339,121049.265
2016-03-16 11:00:00,39.4,39.49,39.39,39.48,68933.90191897654,25.6339,25.6925,25.6274,25.686,68933.9019
2016-03-16 11:05:00,39.48,39.49,39.46,39.47,65419.14487711817,25.686,25.6925,25.673,25.6795,65419.1449
2016-03-16 11:10:00,39.48,39.48,39.42,39.43,66182.24666142969,25.686,25.686,25.647,25.6535,66182.2467
2016-03-16 11:15:00,39.42,39.46,39.4,39.45,45865.78386264168,25.647,25.673,25.6339,25.6665,45865.7839
2016-03-16 11:20:00,39.45,39.47,39.43,39.43,39648.74873751543,25.6665,25.6795,25.6535,25.6535,39648.7487
2016-03-16 11:25:00,39.43,39.44,39.33,39.34,37446.97564807541,25.6535,25.66,25.5884,25.5949,37446.9756
2016-03-16 11:30:00,39.34,39.37,39.33,39.35,42822.3543934463,25.5949,25.6144,25.5884,25.6014,42822.3544
2016-03-16 11:35:00,39.35,39.35,39.29,39.3,54039.95062282572,25.6014,25.6014,25.5624,25.5689,54039.9506
2016-03-16 11:40:00,39.3,39.31,39.22,39.23,39469.19537650095,25.5689,25.5754,25.5168,25.5233,39469.1954
2016-03-16 11:45:00,39.23,39.27,39.19,39.2,22614.74581977332,25.5233,25.5494,25.4973,25.5038,22614.7458
2016-03-16 11:50:00,39.2,39.2,39.15,39.19,16260.801256873528,25.5038,25.5038,25.4713,25.4973,16260.8013
2016-03-16 11:55:00,39.18,39.21,39.16,39.2,22526.091347772413,25.4908,25.5103,25.4778,25.5038,22526.0913
2016-03-16 12:00:00,39.2,39.23,39.17,39.18,38794.74806419032,25.5038,25.5233,25.4843,25.4908,38794.7481
2016-03-16 12:05:00,39.18,39.21,39.16,39.18,31889.799124677364,25.4908,25.5103,25.4778,25.4908,31889.7991
2016-03-16 12:10:00,39.18,39.21,39.15,39.19,21096.397710694648,25.4908,25.5103,25.4713,25.4973,21096.3977
2016-03-16 12:15:00,39.19,39.19,39.14,39.15,22034.564021995284,25.4973,25.4973,25.4648,25.4713,22034.564
2016-03-16 12:20:00,39.15,39.15,39.1,39.1,22928.96420154865,25.4713,25.4713,25.4388,25.4388,22928.9642
2016-03-16 12:25:00,39.1,39.1,39.07,39.07,37383.009763214,25.4388,25.4388,25.4192,25.4192,37383.0098
2016-03-16 12:30:00,39.07,39.08,39.03,39.03,40604.87038491752,25.4192,25.4257,25.3932,25.3932,40604.8704
2016-03-16 12:35:00,39.03,39.04,38.95,38.95,73991.69565705307,25.3932,25.3997,25.3412,25.3412,73991.6957
2016-03-16 12:40:00,38.96,38.97,38.92,38.92,44038.82841431938,25.3477,25.3542,25.3216,25.3216,44038.8284
2016-03-16 12:45:00,38.93,38.94,38.87,38.89,46953.2039052856,25.3282,25.3347,25.2891,25.3021,46953.2039
2016-03-16 12:50:00,38.88,38.93,38.83,38.91,57981.14689709348,25.2956,25.3282,25.2631,25.3151,57981.1469
2016-03-16 12:55:00,38.91,38.95,38.89,38.95,19544.38334642577,25.3151,25.3412,25.3021,25.3412,19544.3833
2016-03-16 13:00:00,38.95,39.01,38.94,38.95,29011.33430591404,25.3412,25.3802,25.3347,25.3412,29011.3343
2016-03-16 13:05:00,38.94,38.96,38.91,38.96,23763.887330265963,25.3347,25.3477,25.3151,25.3477,23763.8873
2016-03-16 13:10:00,38.96,38.99,38.94,38.97,29839.52418359331,25.3477,25.3672,25.3347,25.3542,29839.5242
2016-03-16 13:15:00,38.96,38.97,38.91,38.91,57275.27774660532,25.3477,25.3542,25.3151,25.3151,57275.2777
2016-03-16 13:20:00,38.91,38.92,38.88,38.89,47779.1493659522,25.3151,25.3216,25.2956,25.3021,47779.1494
2016-03-16 13:25:00,38.89,38.91,38.87,38.89,18744.248681405003,25.3021,25.3151,25.2891,25.3021,18744.2487
2016-03-16 13:30:00,38.9,38.92,38.89,38.91,25060.038155089213,25.3086,25.3216,25.3021,25.3151,25060.0382
2016-03-16 13:35:00,38.91,38.94,38.85,38.93,46306.811805633486,25.3151,25.3347,25.2761,25.3282,46306.8118
2016-03-16 13:40:00,38.94,39.02,38.93,38.94,43870.49713836831,25.3347,25.3867,25.3282,25.3347,43870.4971
2016-03-16 13:45:00,38.94,38.95,38.87,38.87,30547.63775109416,25.3347,25.3412,25.2891,25.2891,30547.6378
2016-03-16 13:50:00,38.88,38.89,38.84,38.85,21871.84378857592,25.2956,25.3021,25.2696,25.2761,21871.8438
2016-03-16 13:55:00,38.84,38.88,38.82,38.87,31053.75378745371,25.2696,25.2956,25.2566,25.2891,31053.7538
2016-03-16 14:00:00,38.89,39.05,38.79,38.89,224430.4791830322,25.3021,25.4062,25.2371,25.3021,224430.4792
2016-03-16 14:05:00,38.89,38.99,38.73,38.78,106386.48860958366,25.3021,25.3672,25.198,25.2306,106386.4886
2016-03-16 14:10:00,38.77,38.77,38.49,38.49,134274.4922006509,25.2241,25.2241,25.0419,25.0419,134274.4922
2016-03-16 14:15:00,38.5,38.66,38.49,38.56,96911.682190551,25.0484,25.1525,25.0419,25.0874,96911.6822
2016-03-16 14:20:00,38.55,38.7,38.52,38.66,90001.12220850633,25.0809,25.1785,25.0614,25.1525,90001.1222
2016-03-16 14:25:00,38.66,38.93,38.66,38.91,148113.56750084166,25.1525,25.3282,25.1525,25.3151,148113.5675
2016-03-16 14:30:00,38.91,39.0,38.9,38.95,84232.97048591627,25.3151,25.3737,25.3086,25.3412,84232.9705
2016-03-16 14:35:00,38.96,38.99,38.85,38.93,57591.74054539333,25.3477,25.3672,25.2761,25.3282,57591.7405
2016-03-16 14:40:00,38.93,39.13,38.91,39.12,60999.887779149365,25.3282,25.4583,25.3151,25.4518,60999.8878
2016-03-16 14:45:00,39.12,39.21,39.12,39.15,92715.74458534396,25.4518,25.5103,25.4518,25.4713,92715.7446
2016-03-16 14:50:00,39.15,39.18,39.06,39.07,66204.6908315565,25.4713,25.4908,25.4127,25.4192,66204.6908
2016-03-16 14:55:00,39.07,39.07,38.85,38.86,80085.28784648188,25.4192,25.4192,25.2761,25.2826,80085.2878
2016-03-16 15:00:00,38.86,38.96,38.86,38.94,61740.54539333408,25.2826,25.3477,25.2826,25.3347,61740.5454
2016-03-16 15:05:00,38.93,39.03,38.91,39.02,53938.95185725507,25.3282,25.3932,25.3151,25.3867,53938.9519
2016-03-16 15:10:00,39.02,39.08,38.96,39.02,70662.10301874088,25.3867,25.4257,25.3477,25.3867,70662.103
2016-03-16 15:15:00,39.02,39.05,38.96,38.99,58097.85658175289,25.3867,25.4062,25.3477,25.3672,58097.8566
2016-03-16 15:20:00,38.99,38.99,38.86,38.93,67496.35282235438,25.3672,25.3672,25.2826,25.3282,67496.3528
2016-03-16 15:25:00,38.93,39.0,38.92,38.98,43912.018853102905,25.3282,25.3737,25.3216,25.3607,43912.0189
2016-03-16 15:30:00,38.99,39.02,38.93,39.01,101902.1434182471,25.3672,25.3867,25.3282,25.3802,101902.1434
2016-03-16 15:35:00,39.01,39.12,38.99,39.11,80114.46526764672,25.3802,25.4518,25.3672,25.4453,80114.4653
2016-03-16 15:40:00,39.11,39.12,39.03,39.03,68003.59106722029,25.4453,25.4518,25.3932,25.3932,68003.5911
2016-03-16 15:45:00,39.03,39.07,39.0,39.05,100135.7872292672,25.3932,25.4192,25.3737,25.4062,100135.7872
2016-03-16 15:50:00,39.05,39.07,39.0,39.03,87610.81809000112,25.4062,25.4192,25.3737,25.3932,87610.8181
2016-03-16 15:55:00,39.02,39.04,38.99,39.02,210261.4745819773,25.3867,25.3997,25.3672,25.3867,210261.4746
2016-03-17 09:30:00,38.99,38.99,38.67,38.75,114432.72360004488,25.3672,25.3672,25.159,25.211,114432.7236
2016-03-17 09:35:00,38.75,38.76,38.5,38.5,75572.88744248681,25.211,25.2176,25.0484,25.0484,75572.8874
2016-03-17 09:40:00,38.5,38.58,38.45,38.58,58225.7883514757,25.0484,25.1004,25.0159,25.1004,58225.7884
2016-03-17 09:45:00,38.58,38.73,38.57,38.72,53845.808551228816,25.1004,25.198,25.0939,25.1915,53845.8086
2016-03-17 09:50:00,38.74,38.77,38.61,38.63,64229.603860397256,25.2045,25.2241,25.12,25.133,64229.6039
2016-03-17 09:55:00,38.63,38.67,38.58,38.63,66462.79878801481,25.133,25.159,25.1004,25.133,66462.7988
2016-03-17 10:00:00,38.63,38.65,38.51,38.61,104221.74840085288,25.133,25.146,25.0549,25.12,104221.7484
2016-03-17 10:05:00,38.62,38.71,38.61,38.64,73111.88418808214,25.1265,25.185,25.12,25.1395,73111.8842
2016-03-17 10:10:00,38.64,38.68,38.58,38.66,49108.966445965656,25.1395,25.1655,25.1004,25.1525,49108.9664
2016-03-17 10:15:00,38.67,38.67,38.53,38.59,98514.1959376052,25.159,25.159,25.0679,25.1069,98514.1959
2016-03-17 10:20:00,38.59,38.65,38.58,38.59,43877.23038940635,25.1069,25.146,25.1004,25.1069,43877.2304
2016-03-17 10:25:00,38.58,38.7,38.56,38.66,124491.0784423746,25.1004,25.1785,25.0874,25.1525,124491.0784
2016-03-17 10:30:00,38.65,38.73,38.64,38.71,65695.20816967792,25.146,25.198,25.1395,25.185,65695.2082
2016-03-17 10:35:00,38.71,38.87,38.7,38.87,43597.80047132757,25.185,25.2891,25.1785,25.2891,43597.8005
2016-03-17 10:40:00,38.87,38.94,38.85,38.91,77060.93592189428,25.2891,25.3347,25.2761,25.3151,77060.9359
2016-03-17 10:45:00,38.91,38.91,38.85,38.88,41966.10930310852,25.3151,25.3151,25.2761,25.2956,41966.1093
2016-03-17 10:50:00,38.89,38.98,38.89,38.96,68495.11839299742,25.3021,25.3607,25.3021,25.3477,68495.1184
2016-03-17 10:55:00,38.97,39.02,38.95,38.99,58304.34294691953,25.3542,25.3867,25.3412,25.3672,58304.3429
2016-03-17 11:00:00,39.0,39.02,38.86,38.9,66086.85893839075,25.3737,25.3867,25.2826,25.3086,66086.8589
2016-03-17 11:05:00,38.9,38.91,38.84,38.88,47688.25047693861,25.3086,25.3151,25.2696,25.2956,47688.2505
2016-03-17 11:10:00,38.88,38.95,38.87,38.95,70962.85489844013,25.2956,25.3412,25.2891,25.3412,70962.8549
2016-03-17 11:15:00,38.95,38.98,38.92,38.92,36036.35955560543,25.3412,25.3607,25.3216,25.3216,36036.3596
2016-03-17 11:20:00,38.92,39.07,38.91,39.06,40993.15452811132,25.3216,25.4192,25.3151,25.4127,40993.1545
2016-03-17 11:25:00,39.05,39.1,39.01,39.05,32087.30782179329,25.4062,25.4388,25.3802,25.4062,32087.3078
2016-03-17 11:30:00,39.06,39.06,38.95,38.97,62510.380428683646,25.4127,25.4127,25.3412,25.3542,62510.3804
2016-03-17 11:35:00,38.97,38.99,38.92,38.95,49426.551453260014,25.3542,25.3672,25.3216,25.3412,49426.5515
2016-03-17 11:40:00,38.95,38.99,38.92,38.97,71089.6644596566,25.3412,25.3672,25.3216,25.3542,71089.6645
2016-03-17 11:45:00,38.97,39.02,38.96,39.01,41914.48771181685,25.3542,25.3867,25.3477,25.3802,41914.4877
2016-03-17 11:50:00,39.01,39.06,38.96,39.06,47710.69464706542,25.3802,25.4127,25.3477,25.4127,47710.6946
2016-03-17 11:55:00,39.05,39.08,38.99,39.08,34281.22545168892,25.4062,25.4257,25.3672,25.4257,34281.2255
2016-03-17 12:00:00,39.09,39.1,38.97,38.99,66851.08293120861,25.4323,25.4388,25.3542,25.3672,66851.0829
2016-03-17 12:05:00,38.99,39.0,38.93,38.99,38657.83862641679,25.3672,25.3737,25.3282,25.3672,38657.8386
2016-03-17 12:10:00,38.99,39.05,38.98,39.03,30796.768039501738,25.3672,25.4062,25.3607,25.3932,30796.768
2016-03-17 12:15:00,39.03,39.03,38.97,38.99,38083.26787117047,25.3932,25.3932,25.3542,25.3672,38083.2679
2016-03-17 12:20:00,38.99,39.12,38.99,39.11,66572.77522163617,25.3672,25.4518,25.3672,25.4453,66572.7752
2016-03-17 12:25:00,39.11,39.17,39.11,39.17,62818.98776792728,25.4453,25.4843,25.4453,25.4843,62818.9878
2016-03-17 12:30:00,39.18,39.28,39.15,39.22,128900.23566378633,25.4908,25.5559,25.4713,25.5168,128900.2357
2016-03-17 12:35:00,39.21,39.24,39.15,39.15,24155.53809897879,25.5103,25.5298,25.4713,25.4713,24155.5381
2016-03-17 12:40:00,39.15,39.21,39.15,39.16,26329.25597576029,25.4713,25.5103,25.4713,25.4778,26329.256
2016-03-17 12:45:00,39.15,39.18,39.15,39.16,16814.050050499383,25.4713,25.4908,25.4713,25.4778,16814.0501
2016-03-17 12:50:00,39.15,39.26,39.15,39.25,24961.283806531254,25.4713,25.5429,25.4713,25.5363,24961.2838
2016-03-17 12:55:00,39.25,39.32,39.24,39.32,30828.18987767927,25.5363,25.5819,25.5298,25.5819,30828.1899
2016-03-17 13:00:00,39.32,39.39,39.3,39.32,43794.18695993716,25.5819,25.6274,25.5689,25.5819,43794.187
2016-03-17 13:05:00,39.32,39.35,39.22,39.24,31436.42688811581,25.5819,25.6014,25.5168,25.5298,31436.4269
2016-03-17 13:10:00,39.24,39.24,39.15,39.19,24382.224217259565,25.5298,25.5298,25.4713,25.4973,24382.2242
2016-03-17 13:15:00,39.18,39.19,39.12,39.13,21758.500729435527,25.4908,25.4973,25.4518,25.4583,21758.5007
2016-03-17 13:20:00,39.12,39.21,39.12,39.21,20966.22152395915,25.4518,25.5103,25.4518,25.5103,20966.2215
2016-03-17 13:25:00,39.2,39.23,39.17,39.17,62353.271237795976,25.5038,25.5233,25.4843,25.4843,62353.2712
2016-03-17 13:30:00,39.16,39.19,39.14,39.19,53120.86185613287,25.4778,25.4973,25.4648,25.4973,53120.8619
2016-03-17 13:35:00,39.19,39.2,39.16,39.19,50420.82818987768,25.4973,25.5038,25.4778,25.4973,50420.8282
2016-03-17 13:40:00,39.2,39.22,39.17,39.21,36020.648636516664,25.5038,25.5168,25.4843,25.5103,36020.6486
2016-03-17 13:45:00,39.22,39.27,39.19,39.25,51723.71226573897,25.5168,25.5494,25.4973,25.5363,51723.7123
2016-03-17 13:50:00,39.25,39.3,39.24,39.28,40630.68118056335,25.5363,25.5689,25.5298,25.5559,40630.6812
2016-03-17 13:55:00,39.28,39.32,39.26,39.32,43803.16462798788,25.5559,25.5819,25.5429,25.5819,43803.1646
2016-03-17 14:00:00,39.32,39.32,39.26,39.29,38959.71271462237,25.5819,25.5819,25.5429,25.5624,38959.7127
2016-03-17 14:05:00,39.29,39.32,39.28,39.32,40738.413197172034,25.5624,25.5819,25.5559,25.5819,40738.4132
2016-03-17 14:10:00,39.32,39.39,39.32,39.39,60508.36045337223,25.5819,25.6274,25.5819,25.6274,60508.3605
2016-03-17 14:15:00,39.39,39.44,39.38,39.38,43614.63359892268,25.6274,25.66,25.6209,25.6209,43614.6336
2016-03-17 14:20:00,39.38,39.42,39.33,39.33,35723.26338233644,25.6209,25.647,25.5884,25.5884,35723.2634
2016-03-17 14:25:00,39.34,39.34,39.31,39.31,38873.30265963416,25.5949,25.5949,25.5754,25.5754,38873.3027
2016-03-17 14:30:00,39.31,39.33,39.3,39.31,28184.266636741104,25.5754,25.5884,25.5689,25.5754,28184.2666
2016-03-17 14:35:00,39.32,39.32,39.23,39.23,46378.63315003928,25.5819,25.5819,25.5233,25.5233,46378.6332
2016-03-17 14:40:00,39.23,39.27,39.22,39.23,40196.38648860958,25.5233,25.5494,25.5168,25.5233,40196.3865
2016-03-17 14:45:00,39.24,39.29,39.2,39.29,50969.58814947817,25.5298,25.5624,25.5038,25.5624,50969.5881
2016-03-17 14:50:00,39.28,39.32,39.26,39.28,28692.627090113343,25.5559,25.5819,25.5429,25.5559,28692.6271
2016-03-17 14:55:00,39.28,39.3,39.23,39.25,37638.87330265963,25.5559,25.5689,25.5233,25.5363,37638.8733
2016-03-17 15:00:00,39.25,39.3,39.25,39.3,31128.94175737852,25.5363,25.5689,25.5363,25.5689,31128.9418
2016-03-17 15:05:00,39.29,39.29,39.25,39.26,22494.66950959488,25.5624,25.5624,25.5363,25.5429,22494.6695
2016-03-17 15:10:00,39.27,39.29,39.21,39.22,47297.72191673213,25.5494,25.5624,25.5103,25.5168,47297.7219
2016-03-17 15:15:00,39.21,39.23,39.18,39.18,47166.42352149029,25.5103,25.5233,25.4908,25.4908,47166.4235
2016-03-17 15:20:00,39.18,39.29,39.18,39.27,32831.33206149702,25.4908,25.5624,25.4908,25.5494,32831.3321
2016-03-17 15:25:00,39.27,39.34,39.27,39.31,38351.47570418584,25.5494,25.5949,25.5494,25.5754,38351.4757
2016-03-17 15:30:00,39.32,39.32,39.27,39.3,62886.32027830771,25.5819,25.5819,25.5494,25.5689,62886.3203
2016-03-17 15:35:00,39.29,39.37,39.29,39.36,61702.3903041185,25.5624,25.6144,25.5624,25.6079,61702.3903
2016-03-17 15:40:00,39.37,39.39,39.32,39.35,58809.336774772746,25.6144,25.6274,25.5819,25.6014,58809.3368
2016-03-17 15:45:00,39.35,39.35,39.26,39.29,113219.61620469084,25.6014,25.6014,25.5429,25.5624,113219.6162
2016-03-17 15:50:00,39.28,39.31,39.28,39.29,209852.99068566936,25.5559,25.5754,25.5559,25.5624,209852.9907
2016-03-17 15:55:00,39.29,39.32,39.24,39.27,670978.5658175289,25.5624,25.5819,25.5298,25.5494,670978.5658
2016-03-18 09:30:00,39.4,39.58,39.4,39.55,1055752.4408035013,25.6339,25.751,25.6339,25.7315,1055752.4408
2016-03-18 09:35:00,39.57,39.75,39.53,39.67,58894.62462125463,25.7445,25.8617,25.7185,25.8096,58894.6246
2016-03-18 09:40:00,39.67,39.73,39.56,39.57,58527.66243968129,25.8096,25.8486,25.738,25.7445,58527.6624
2016-03-18 09:45:00,39.57,39.64,39.56,39.6,71782.06710806867,25.7445,25.7901,25.738,25.7641,71782.0671
2016-03-18 09:50:00,39.61,39.79,39.61,39.71,66094.71439793514,25.7706,25.8877,25.7706,25.8356,66094.7144
2016-03-18 09:55:00,39.71,39.83,39.7,39.81,282549.65772640554,25.8356,25.9137,25.8291,25.9007,282549.6577
2016-03-18 10:00:00,39.8,39.89,39.76,39.83,62416.11491415105,25.8942,25.9527,25.8682,25.9137,62416.1149
2016-03-18 10:05:00,39.83,39.85,39.75,39.77,76474.02087307822,25.9137,25.9267,25.8617,25.8747,76474.0209
2016-03-18 10:10:00,39.77,39.89,39.77,39.88,40186.286612052514,25.8747,25.9527,25.8747,25.9462,40186.2866
2016-03-18 10:15:00,39.86,39.9,39.75,39.75,42307.26068903602,25.9332,25.9592,25.8617,25.8617,42307.2607
2016-03-18 10:20:00,39.75,39.84,39.75,39.8,39077.54460778813,25.8617,25.9202,25.8617,25.8942,39077.5446
2016-03-18 10:25:00,39.8,39.8,39.71,39.72,61095.27550218831,25.8942,25.8942,25.8356,25.8421,61095.2755
2016-03-18 10:30:00,39.73,39.73,39.69,39.73,59555.605431489166,25.8486,25.8486,25.8226,25.8486,59555.6054
2016-03-18 10:35:00,39.73,39.73,39.56,39.57,54778.36381999775,25.8486,25.8486,25.738,25.7445,54778.3638
2016-03-18 10:40:00,39.58,39.65,39.57,39.64,50265.96341600269,25.751,25.7966,25.7445,25.7901,50265.9634
2016-03-18 10:45:00,39.65,39.7,39.64,39.64,59749.74750308607,25.7966,25.8291,25.7901,25.7901,59749.7475
2016-03-18 10:50:00,39.64,39.65,39.6,39.63,34813.15228369431,25.7901,25.7966,25.7641,25.7836,34813.1523
2016-03-18 10:55:00,39.64,39.72,39.63,39.72,35302.43519245875,25.7901,25.8421,25.7836,25.8421,35302.4352
2016-03-18 11:00:00,39.71,39.78,39.69,39.74,43306.02625967905,25.8356,25.8812,25.8226,25.8551,43306.0263
2016-03-18 11:05:00,39.73,39.77,39.73,39.73,32370.10436539109,25.8486,25.8747,25.8486,25.8486,32370.1044
2016-03-18 11:10:00,39.74,39.76,39.7,39.73,40169.45348445741,25.8551,25.8682,25.8291,25.8486,40169.4535
2016-03-18 11:15:00,39.73,39.8,39.72,39.79,76658.06306811805,25.8486,25.8942,25.8421,25.8877,76658.0631
2016-03-18 11:20:00,39.79,39.81,39.75,39.77,68951.857255078,25.8877,25.9007,25.8617,25.8747,68951.8573
2016-03-18 11:25:00,39.76,39.76,39.6,39.61,69398.4962406015,25.8682,25.8682,25.7641,25.7706,69398.4962
2016-03-18 11:30:00,39.6,39.63,39.55,39.56,40721.58006957693,25.7641,25.7836,25.7315,25.738,40721.5801
2016-03-18 11:35:00,39.55,39.57,39.47,39.48,108656.71641791044,25.7315,25.7445,25.6795,25.686,108656.7164
2016-03-18 11:40:00,39.47,39.51,39.37,39.37,134032.09516328134,25.6795,25.7055,25.6144,25.6144,134032.0952
2016-03-18 11:45:00,39.37,39.4,39.32,39.33,35927.50533049041,25.6144,25.6339,25.5819,25.5884,35927.5053
2016-03-18 11:50:00,39.34,39.37,39.29,39.32,20182.919986533496,25.5949,25.6144,25.5624,25.5819,20182.92
2016-03-18 11:55:00,39.32,39.36,39.27,39.35,30178.431152508136,25.5819,25.6079,25.5494,25.6014,30178.4312
2016-03-18 12:00:00,39.35,39.4,39.34,39.39,56028.50409606104,25.6014,25.6339,25.5949,25.6274,56028.5041
2016-03-18 12:05:00,39.39,39.4,39.32,39.38,30921.33318370553,25.6274,25.6339,25.5819,25.6209,30921.3332
2016-03-18 12:10:00,39.38,39.41,39.35,39.37,97609.69588149476,25.6209,25.6404,25.6014,25.6144,97609.6959
2016-03-18 12:15:00,39.37,39.39,39.32,39.37,33576.4785097071,25.6144,25.6274,25.5819,25.6144,33576.4785
2016-03-18 12:20:00,39.38,39.4,39.36,39.39,22234.31713612389,25.6209,25.6339,25.6079,25.6274,22234.3171
2016-03-18 12:25:00,39.4,39.4,39.34,39.37,36744.47312310627,25.6339,25.6339,25.5949,25.6144,36744.4731
2016-03-18 12:30:00,39.38,39.38,39.28,39.28,42697.78924924251,25.6209,25.6209,25.5559,25.5559,42697.7892
2016-03-18 12:35:00,39.27,39.32,39.26,39.32,44666.1429693637,25.5494,25.5819,25.5429,25.5819,44666.143
2016-03-18 12:40:00,39.32,39.32,39.28,39.28,27614.184715520143,25.5819,25.5819,25.5559,25.5559,27614.1847
2016-03-18 12:45:00,39.29,39.34,39.28,39.32,23979.351363483333,25.5624,25.5949,25.5559,25.5819,23979.3514
2016-03-18 12:50:00,39.32,39.38,39.31,39.37,56312.42284816519,25.5819,25.6209,25.5754,25.6144,56312.4228
2016-03-18 12:55:00,39.37,39.39,39.35,39.36,22270.227808326785,25.6144,25.6274,25.6014,25.6079,22270.2278
2016-03-18 13:00:00,39.35,39.37,39.27,39.3,32869.4871507126,25.6014,25.6144,25.5494,25.5689,32869.4872
2016-03-18 13:05:00,39.3,39.36,39.29,39.3,19957.35607675906,25.5689,25.6079,25.5624,25.5689,19957.3561
2016-03-18 13:10:00,39.29,39.31,39.26,39.26,26076.759061833687,25.5624,25.5754,25.5429,25.5429,26076.7591
2016-03-18 13:15:00,39.26,39.31,39.26,39.29,29303.108517562563,25.5429,25.5754,25.5429,25.5624,29303.1085
2016-03-18 13:20:00,39.3,39.32,39.27,39.27,32951.408371675454,25.5689,25.5819,25.5494,25.5494,32951.4084
2016-03-18 13:25:00,39.27,39.3,39.26,39.3,78743.12647289866,25.5494,25.5689,25.5429,25.5689,78743.1265
2016-03-18 13:30:00,39.29,39.31,39.22,39.23,26203.56862305016,25.5624,25.5754,25.5168,25.5233,26203.5686
2016-03-18 13:35:00,39.23,39.25,39.2,39.23,55222.75838850858,25.5233,25.5363,25.5038,25.5233,55222.7584
2016-03-18 13:40:00,39.23,39.27,39.2,39.26,46077.881270340025,25.5233,25.5494,25.5038,25.5429,46077.8813
2016-03-18 13:45:00,39.27,39.31,39.26,39.29,32006.50880933677,25.5494,25.5754,25.5429,25.5624,32006.5088
2016-03-18 13:50:00,39.29,39.33,39.29,39.3,28998.990012344293,25.5624,25.5884,25.5624,25.5689,28998.99
2016-03-18 13:55:00,39.3,39.31,39.26,39.27,20333.29592638312,25.5689,25.5754,25.5429,25.5494,20333.2959
2016-03-18 14:00:00,39.28,39.31,39.27,39.27,49998.87779149366,25.5559,25.5754,25.5494,25.5494,49998.8778
2016-03-18 14:05:00,39.26,39.3,39.26,39.28,86508.80933677476,25.5429,25.5689,25.5429,25.5559,86508.8093
2016-03-18 14:10:00,39.29,39.32,39.26,39.27,33266.74896195713,25.5624,25.5819,25.5429,25.5494,33266.749
2016-03-18 14:15:00,39.27,39.31,39.24,39.31,47200.08977668051,25.5494,25.5754,25.5298,25.5754,47200.0898
2016-03-18 14:20:00,39.31,39.33,39.27,39.31,40349.006845471886,25.5754,25.5884,25.5494,25.5754,40349.0068
2016-03-18 14:25:00,39.32,39.32,39.27,39.29,85837.72864998317,25.5819,25.5819,25.5494,25.5624,85837.7286
2016-03-18 14:30:00,39.29,39.32,39.29,39.31,42259.00572326338,25.5624,25.5819,25.5624,25.5754,42259.0057
2016-03-18 14:35:00,39.32,39.38,39.3,39.38,44473.123106273146,25.5819,25.6209,25.5689,25.6209,44473.1231
2016-03-18 14:40:00,39.39,39.4,39.36,39.39,32363.371114353045,25.6274,25.6339,25.6079,25.6274,32363.3711
2016-03-18 14:45:00,39.39,39.42,39.36,39.41,35868.028279654354,25.6274,25.647,25.6079,25.6404,35868.0283
2016-03-18 14:50:00,39.42,39.45,39.39,39.43,41499.27056447088,25.647,25.6665,25.6274,25.6535,41499.2706
2016-03-18 14:55:00,39.43,39.43,39.39,39.4,42160.25137470542,25.6535,25.6535,25.6274,25.6339,42160.2514
2016-03-18 15:00:00,39.4,39.48,39.4,39.48,198382.89754236327,25.6339,25.686,25.6339,25.686,198382.8975
2016-03-18 15:05:00,39.48,39.56,39.48,39.52,62913.25328245988,25.686,25.738,25.686,25.712,62913.2533
2016-03-18 15:10:00,39.52,39.66,39.51,39.65,234633.5989226798,25.712,25.8031,25.7055,25.7966,234633.5989
2016-03-18 15:15:00,39.65,39.71,39.65,39.68,110880.93367747728,25.7966,25.8356,25.7966,25.8161,110880.9337
2016-03-18 15:20:00,39.68,39.7,39.65,39.69,63193.805409045,25.8161,25.8291,25.7966,25.8226,63193.8054
2016-03-18 15:25:00,39.69,39.73,39.68,39.71,77765.6828638761,25.8226,25.8486,25.8161,25.8356,77765.6829
2016-03-18 15:30:00,39.72,39.73,39.66,39.73,93534.9567949725,25.8421,25.8486,25.8031,25.8486,93534.9568
2016-03-18 15:35:00,39.73,39.73,39.67,39.7,87154.07922792055,25.8486,25.8486,25.8096,25.8291,87154.0792
2016-03-18 15:40:00,39.71,39.76,39.67,39.75,110565.5930871956,25.8356,25.8682,25.8096,25.8617,110565.5931
2016-03-18 15:45:00,39.75,39.84,39.75,39.83,223059.1403882841,25.8617,25.9202,25.8617,25.9137,223059.1404
2016-03-18 15:50:00,39.82,39.83,39.79,39.79,160122.3207271911,25.9072,25.9137,25.8877,25.8877,160122.3207
2016-03-18 15:55:00,39.8,39.89,39.79,39.87,610024.6885871395,25.8942,25.9527,25.8877,25.9397,610024.6886
2016-03-21 09:30:00,39.75,39.96,39.74,39.96,116835.37201211984,25.8617,25.9983,25.8551,25.9983,116835.372
2016-03-21 09:35:00,39.93,39.93,39.8,39.89,35650.319829424305,25.9788,25.9788,25.8942,25.9527,35650.3198
2016-03-21 09:40:00,39.9,40.05,39.87,40.05,44873.75154303669,25.9592,26.0568,25.9397,26.0568,44873.7515
2016-03-21 09:45:00,40.05,40.05,39.93,39.96,52117.60745146448,26.0568,26.0568,25.9788,25.9983,52117.6075
2016-03-21 09:50:00,39.97,39.97,39.87,39.89,65212.65851195152,26.0048,26.0048,25.9397,25.9527,65212.6585
2016-03-21 09:55:00,39.89,39.94,39.82,39.82,33878.35259791269,25.9527,25.9853,25.9072,25.9072,33878.3526
2016-03-21 10:00:00,39.82,39.93,39.73,39.73,63274.60442150151,25.9072,25.9788,25.8486,25.8486,63274.6044
2016-03-21 10:05:00,39.73,39.73,39.67,39.68,57822.91549769947,25.8486,25.8486,25.8096,25.8161,57822.9155
2016-03-21 10:10:00,39.67,39.7,39.6,39.63,30377.0620581304,25.8096,25.8291,25.7641,25.7836,30377.0621
2016-03-21 10:15:00,39.62,39.65,39.55,39.63,38093.36774772753,25.7771,25.7966,25.7315,25.7836,38093.3677
2016-03-21 10:20:00,39.63,39.7,39.58,39.7,37703.96139602738,25.7836,25.8291,25.751,25.8291,37703.9614
2016-03-21 10:25:00,39.7,39.77,39.67,39.69,49268.320053866,25.8291,25.8747,25.8096,25.8226,49268.3201
2016-03-21 10:30:00,39.69,39.69,39.57,39.58,53127.595107170906,25.8226,25.8226,25.7445,25.751,53127.5951
2016-03-21 10:35:00,39.61,39.75,39.61,39.67,28470.42980585793,25.7706,25.8617,25.7706,25.8096,28470.4298
2016-03-21 10:40:00,39.68,39.73,39.58,39.58,27292.110874200425,25.8161,25.8486,25.751,25.751,27292.1109
2016-03-21 10:45:00,39.57,39.62,39.56,39.57,32257.88351475704,25.7445,25.7771,25.738,25.7445,32257.8835
2016-03-21 10:50:00,39.58,39.62,39.55,39.58,40437.66131747278,25.751,25.7771,25.7315,25.751,40437.6613
2016-03-21 10:55:00,39.58,39.63,39.56,39.58,33283.582089552234,25.751,25.7836,25.738,25.751,33283.5821
2016-03-21 11:00:00,39.57,39.61,39.56,39.59,42067.10806867916,25.7445,25.7706,25.738,25.7576,42067.1081
2016-03-21 11:05:00,39.59,39.65,39.58,39.6,20602.625967904834,25.7576,25.7966,25.751,25.7641,20602.626
2016-03-21 11:10:00,39.61,39.62,39.58,39.6,39039.38951857255,25.7706,25.7771,25.751,25.7641,39039.3895
2016-03-21 11:15:00,39.61,39.77,39.6,39.76,33752.66524520256,25.7706,25.8747,25.7641,25.8682,33752.6652
2016-03-21 11:20:00,39.76,39.81,39.74,39.77,38390.75300190775,25.8682,25.9007,25.8551,25.8747,38390.753
2016-03-21 11:25:00,39.77,39.8,39.73,39.73,29925.934238581525,25.8747,25.8942,25.8486,25.8486,29925.9342
2016-03-21 11:30:00,39.75,39.84,39.75,39.81,38031.6462798788,25.8617,25.9202,25.8617,25.9007,38031.6463
2016-03-21 11:35:00,39.81,39.82,39.73,39.75,32087.30782179329,25.9007,25.9072,25.8486,25.8617,32087.3078
2016-03-21 11:40:00,39.76,39.76,39.67,39.72,41673.21288295365,25.8682,25.8682,25.8096,25.8421,41673.2129
2016-03-21 11:45:00,39.73,39.74,39.61,39.62,18665.69408596117,25.8486,25.8551,25.7706,25.7771,18665.6941
2016-03-21 11:50:00,39.63,39.65,39.56,39.62,34520.255863539445,25.7836,25.7966,25.738,25.7771,34520.2559
2016-03-21 11:55:00,39.63,39.65,39.53,39.53,21456.62664122994,25.7836,25.7966,25.7185,25.7185,21456.6266
2016-03-21 12:00:00,39.53,39.57,39.49,39.55,33529.3457524408,25.7185,25.7445,25.6925,25.7315,33529.3458
2016-03-21 12:05:00,39.55,39.57,39.52,39.56,17478.397486252943,25.7315,25.7445,25.712,25.738,17478.3975
2016-03-21 12:10:00,39.57,39.59,39.5,39.51,38928.29087644485,25.7445,25.7576,25.699,25.7055,38928.2909
2016-03-21 12:15:00,39.51,39.53,39.45,39.49,40954.99943889574,25.7055,25.7185,25.6665,25.6925,40954.9994
2016-03-21 12:20:00,39.49,39.49,39.42,39.43,67234.87824037706,25.6925,25.6925,25.647,25.6535,67234.8782
2016-03-21 12:25:00,39.43,39.51,39.41,39.48,18251.59914712153,25.6535,25.7055,25.6404,25.686,18251.5991
2016-03-21 12:30:00,39.48,39.51,39.44,39.44,13417.124901806756,25.686,25.7055,25.66,25.66,13417.1249
2016-03-21 12:35:00,39.44,39.48,39.44,39.48,22816.7433509146,25.66,25.686,25.66,25.686,22816.7434
2016-03-21 12:40:00,39.47,39.47,39.4,39.43,14697.56480754124,25.6795,25.6795,25.6339,25.6535,14697.5648
2016-03-21 12:45:00,39.43,39.53,39.42,39.53,21581.191785433733,25.6535,25.7185,25.647,25.7185,21581.1918
2016-03-21 12:50:00,39.53,39.59,39.5,39.51,37247.222533946806,25.7185,25.7576,25.699,25.7055,37247.2225
2016-03-21 12:55:00,39.51,39.6,39.5,39.58,21215.35181236673,25.7055,25.7641,25.699,25.751,21215.3518
2016-03-21 13:00:00,39.57,39.63,39.56,39.59,47328.02154640332,25.7445,25.7836,25.738,25.7576,47328.0215
2016-03-21 13:05:00,39.58,39.63,39.57,39.6,20913.47772416115,25.751,25.7836,25.7445,25.7641,20913.4777
2016-03-21 13:10:00,39.59,39.61,39.54,39.54,25883.73919874313,25.7576,25.7706,25.725,25.725,25883.7392
2016-03-21 13:15:00,39.55,39.6,39.54,39.59,15949.949500617216,25.7315,25.7641,25.725,25.7576,15949.9495
2016-03-21 13:20:00,39.59,39.64,39.56,39.64,37543.48557962069,25.7576,25.7901,25.738,25.7901,37543.4856
2016-03-21 13:25:00,39.64,39.68,39.61,39.68,33028.84075861295,25.7901,25.8161,25.7706,25.8161,33028.8408
2016-03-21 13:30:00,39.68,39.68,39.65,39.65,24318.25833239816,25.8161,25.8161,25.7966,25.7966,24318.2583
2016-03-21 13:35:00,39.65,39.66,39.6,39.64,31777.57827404332,25.7966,25.8031,25.7641,25.7901,31777.5783
2016-03-21 13:40:00,39.64,39.64,39.57,39.61,65793.96251823589,25.7901,25.7901,25.7445,25.7706,65793.9625
2016-03-21 13:45:00,39.62,39.62,39.53,39.59,59549.99438895746,25.7771,25.7771,25.7185,25.7576,59549.9944
2016-03-21 13:50:00,39.6,39.69,39.56,39.67,49427.67366176636,25.7641,25.8226,25.738,25.8096,49427.6737
2016-03-21 13:55:00,39.68,39.73,39.65,39.69,50485.916283245424,25.8161,25.8486,25.7966,25.8226,50485.9163
2016-03-21 14:00:00,39.7,39.76,39.7,39.71,69774.43609022556,25.8291,25.8682,25.8291,25.8356,69774.4361
2016-03-21 14:05:00,39.72,39.73,39.7,39.72,19047.24497811693,25.8421,25.8486,25.8291,25.8421,19047.245
2016-03-21 14:10:00,39.72,39.79,39.71,39.74,42241.05038716193,25.8421,25.8877,25.8356,25.8551,42241.0504
2016-03-21 14:15:00,39.74,39.81,39.74,39.8,27458.19773313881,25.8551,25.9007,25.8551,25.8942,27458.1977
2016-03-21 14:20:00,39.8,39.82,39.77,39.81,27708.450230052746,25.8942,25.9072,25.8747,25.9007,27708.4502
2016-03-21 14:25:00,39.81,39.81,39.76,39.8,29115.699697003703,25.9007,25.9007,25.8682,25.8942,29115.6997
2016-03-21 14:30:00,39.79,39.81,39.76,39.78,54666.1429693637,25.8877,25.9007,25.8682,25.8812,54666.143
2016-03-21 14:35:00,39.79,39.81,39.75,39.81,51687.80159353608,25.8877,25.9007,25.8617,25.9007,51687.8016
2016-03-21 14:40:00,39.81,39.81,39.76,39.79,42162.4957917181,25.9007,25.9007,25.8682,25.8877,42162.4958
2016-03-21 14:45:00,39.78,39.79,39.72,39.74,30673.325103804284,25.8812,25.8877,25.8421,25.8551,30673.3251
2016-03-21 14:50:00,39.73,39.78,39.73,39.77,30915.72214117383,25.8486,25.8812,25.8486,25.8747,30915.7221
2016-03-21 14:55:00,39.77,39.8,39.76,39.79,30170.57569296375,25.8747,25.8942,25.8682,25.8877,30170.5757
2016-03-21 15:00:00,39.79,39.8,39.74,39.78,33714.51015598698,25.8877,25.8942,25.8551,25.8812,33714.5102
2016-03-21 15:05:00,39.78,39.81,39.77,39.8,31510.49264953428,25.8812,25.9007,25.8747,25.8942,31510.4926
2016-03-21 15:10:00,39.79,39.8,39.77,39.78,31565.48086634497,25.8877,25.8942,25.8747,25.8812,31565.4809
2016-03-21 15:15:00,39.78,39.79,39.72,39.74,37543.48557962069,25.8812,25.8877,25.8421,25.8551,37543.4856
2016-03-21 15:20:00,39.74,39.76,39.71,39.73,28146.11154752553,25.8551,25.8682,25.8356,25.8486,28146.1115
2016-03-21 15:25:00,39.73,39.77,39.72,39.73,36187.8577039614,25.8486,25.8747,25.8421,25.8486,36187.8577
2016-03-21 15:30:00,39.73,39.73,39.68,39.72,55278.8688138256,25.8486,25.8486,25.8161,25.8421,55278.8688
2016-03-21 15:35:00,39.72,39.73,39.68,39.69,58744.248681405,25.8421,25.8486,25.8161,25.8226,58744.2487
2016-03-21 15:40:00,39.69,39.73,39.66,39.7,103136.57277522163,25.8226,25.8486,25.8031,25.8291,103136.5728
2016-03-21 15:45:00,39.69,39.7,39.67,39.68,61173.83009763213,25.8226,25.8291,25.8096,25.8161,61173.8301
2016-03-21 15:50:00,39.68,39.71,39.66,39.67,79924.81203007519,25.8161,25.8356,25.8031,25.8096,79924.812
2016-03-21 15:55:00,39.67,39.7,39.65,39.66,174731.23106273144,25.8096,25.8291,25.7966,25.8031,174731.2311
2016-03-22 09:30:00,39.23,39.35,39.07,39.33,111892.04354169004,25.5233,25.6014,25.4192,25.5884,111892.0435
2016-03-22 09:35:00,39.32,39.37,39.18,39.19,52192.79542138929,25.5819,25.6144,25.4908,25.4973,52192.7954
2016-03-22 09:40:00,39.15,39.25,39.11,39.25,49801.36909437773,25.4713,25.5363,25.4453,25.5363,49801.3691
2016-03-22 09:45:00,39.25,39.27,39.08,39.11,52642.801032431824,25.5363,25.5494,25.4257,25.4453,52642.801
2016-03-22 09:50:00,39.1,39.18,39.07,39.17,35121.75962293794,25.4388,25.4908,25.4192,25.4843,35121.7596
2016-03-22 09:55:00,39.16,39.3,39.15,39.29,81678.82392548535,25.4778,25.5689,25.4713,25.5624,81678.8239
2016-03-22 10:00:00,39.29,39.39,39.26,39.33,37624.28459207721,25.5624,25.6274,25.5429,25.5884,37624.2846
2016-03-22 10:05:00,39.32,39.38,39.24,39.26,34636.96554819885,25.5819,25.6209,25.5298,25.5429,34636.9655
2016-03-22 10:10:00,39.27,39.36,39.25,39.25,61345.52799910223,25.5494,25.6079,25.5363,25.5363,61345.528
2016-03-22 10:15:00,39.25,39.33,39.2,39.32,34945.57288744248,25.5363,25.5884,25.5038,25.5819,34945.5729
2016-03-22 10:20:00,39.34,39.37,39.32,39.32,25620.02019975311,25.5949,25.6144,25.5819,25.5819,25620.0202
2016-03-22 10:25:00,39.32,39.42,39.32,39.39,178660.08304342945,25.5819,25.647,25.5819,25.6274,178660.083
2016-03-22 10:30:00,39.4,39.45,39.4,39.42,101728.20109976434,25.6339,25.6665,25.6339,25.647,101728.2011
2016-03-22 10:35:00,39.43,39.47,39.39,39.47,49982.04466389855,25.6535,25.6795,25.6274,25.6795,49982.0447
2016-03-22 10:40:00,39.47,39.49,39.43,39.48,40898.88901357872,25.6795,25.6925,25.6535,25.686,40898.889
2016-03-22 10:45:00,39.48,39.48,39.4,39.42,47686.00605992593,25.686,25.686,25.6339,25.647,47686.0061
2016-03-22 10:50:00,39.43,39.44,39.39,39.4,27966.55818651105,25.6535,25.66,25.6274,25.6339,27966.5582
2016-03-22 10:55:00,39.4,39.41,39.32,39.32,67228.14498933901,25.6339,25.6404,25.5819,25.5819,67228.145
2016-03-22 11:00:00,39.32,39.34,39.27,39.32,63126.47289866457,25.5819,25.5949,25.5494,25.5819,63126.4729
2016-03-22 11:05:00,39.32,39.33,39.28,39.32,18626.41678823925,25.5819,25.5884,25.5559,25.5819,18626.4168
2016-03-22 11:10:00,39.32,39.41,39.32,39.4,52397.03736954326,25.5819,25.6404,25.5819,25.6339,52397.0374
2016-03-22 11:15:00,39.41,39.45,39.4,39.42,35214.9029289642,25.6404,25.6665,25.6339,25.647,35214.9029
2016-03-22 11:20:00,39.42,39.44,39.36,39.37,35322.634945572885,25.647,25.66,25.6079,25.6144,35322.6349
2016-03-22 11:25:00,39.38,39.44,39.38,39.41,14694.19818202222,25.6209,25.66,25.6209,25.6404,14694.1982
2016-03-22 11:30:00,39.42,39.42,39.32,39.32,46532.37571540792,25.647,25.647,25.5819,25.5819,46532.3757
2016-03-22 11:35:00,39.32,39.42,39.32,39.38,28914.82437436876,25.5819,25.647,25.5819,25.6209,28914.8244
2016-03-22 11:40:00,39.38,39.4,39.35,39.37,34911.90663225227,25.6209,25.6339,25.6014,25.6144,34911.9066
2016-03-22 11:45:00,39.38,39.38,39.28,39.29,38792.50364717764,25.6209,25.6209,25.5559,25.5624,38792.5036
2016-03-22 11:50:00,39.3,39.32,39.27,39.27,17480.641903265627,25.5689,25.5819,25.5494,25.5494,17480.6419
2016-03-22 11:55:00,39.26,39.28,39.24,39.24,43070.36247334754,25.5429,25.5559,25.5298,25.5298,43070.3625
2016-03-22 12:00:00,39.25,39.33,39.25,39.3,40652.00314218381,25.5363,25.5884,25.5363,25.5689,40652.0031
2016-03-22 12:05:00,39.31,39.37,39.3,39.35,24255.414656043093,25.5754,25.6144,25.5689,25.6014,24255.4147
2016-03-22 12:10:00,39.37,39.37,39.31,39.32,56122.76961059365,25.6144,25.6144,25.5754,25.5819,56122.7696
2016-03-22 12:15:00,39.32,39.4,39.32,39.34,37798.22691055998,25.5819,25.6339,25.5819,25.5949,37798.2269
2016-03-22 12:20:00,39.35,39.38,39.33,39.36,21029.065200314217,25.6014,25.6209,25.5884,25.6079,21029.0652
2016-03-22 12:25:00,39.38,39.43,39.35,39.42,26019.52642801032,25.6209,25.6535,25.6014,25.647,26019.5264
2016-03-22 12:30:00,39.42,39.45,39.39,39.4,26962.18157333633,25.647,25.6665,25.6274,25.6339,26962.1816
2016-03-22 12:35:00,39.4,39.41,39.36,39.37,20742.902031197395,25.6339,25.6404,25.6079,25.6144,20742.902
2016-03-22 12:40:00,39.37,39.43,39.35,39.43,27426.775894961283,25.6144,25.6535,25.6014,25.6535,27426.7759
2016-03-22 12:45:00,39.43,39.44,39.4,39.41,13821.119964089326,25.6535,25.66,25.6339,25.6404,13821.12
2016-03-22 12:50:00,39.42,39.44,39.4,39.42,23609.022556390977,25.647,25.66,25.6339,25.647,23609.0226
2016-03-22 12:55:00,39.41,39.45,39.4,39.43,70475.81640668836,25.6404,25.6665,25.6339,25.6535,70475.8164
2016-03-22 13:00:00,39.43,39.45,39.4,39.44,26650.20760857367,25.6535,25.6665,25.6339,25.66,26650.2076
2016-03-22 13:05:00,39.43,39.46,39.37,39.38,58078.7790371451,25.6535,25.673,25.6144,25.6209,58078.779
2016-03-22 13:10:00,39.37,39.4,39.32,39.33,23658.39973066996,25.6144,25.6339,25.5819,25.5884,23658.3997
2016-03-22 13:15:00,39.33,39.38,39.32,39.38,30504.993827853214,25.5884,25.6209,25.5819,25.6209,30504.9938
2016-03-22 13:20:00,39.38,39.42,39.38,39.4,24904.05117270789,25.6209,25.647,25.6209,25.6339,24904.0512
2016-03-22 13:25:00,39.4,39.43,39.36,39.4,30359.10672202895,25.6339,25.6535,25.6079,25.6339,30359.1067
2016-03-22 13:30:00,39.4,39.44,39.39,39.44,22968.241499270564,25.6339,25.66,25.6274,25.66,22968.2415
2016-03-22 13:35:00,39.45,39.5,39.43,39.48,31767.47839748625,25.6665,25.699,25.6535,25.686,31767.4784
2016-03-22 13:40:00,39.48,39.5,39.42,39.43,58542.25115026371,25.686,25.699,25.647,25.6535,58542.2512
2016-03-22 13:45:00,39.42,39.48,39.4,39.48,84156.66030748513,25.647,25.686,25.6339,25.686,84156.6603
2016-03-22 13:50:00,39.48,39.55,39.47,39.54,31090.786668162946,25.686,25.7315,25.6795,25.725,31090.7867
2016-03-22 13:55:00,39.54,39.56,39.51,39.52,46725.39557849848,25.725,25.738,25.7055,25.712,46725.3956
2016-03-22 14:00:00,39.52,39.53,39.48,39.51,17338.121422960387,25.712,25.7185,25.686,25.7055,17338.1214
2016-03-22 14:05:00,39.52,39.53,39.48,39.52,36072.27022780832,25.712,25.7185,25.686,25.712,36072.2702
2016-03-22 14:10:00,39.52,39.54,39.49,39.5,27651.217596229377,25.712,25.725,25.6925,25.699,27651.2176
2016-03-22 14:15:00,39.49,39.5,39.4,39.48,38772.30389406352,25.6925,25.699,25.6339,25.686,38772.3039
2016-03-22 14:20:00,39.47,39.47,39.44,39.47,20619.459095499944,25.6795,25.6795,25.66,25.6795,20619.4591
2016-03-22 14:25:00,39.47,39.49,39.45,39.48,38818.314442823474,25.6795,25.6925,25.6665,25.686,38818.3144
2016-03-22 14:30:00,39.48,39.49,39.44,39.45,64430.47918303221,25.686,25.6925,25.66,25.6665,64430.4792
2016-03-22 14:35:00,39.45,39.45,39.4,39.43,47156.323644933225,25.6665,25.6665,25.6339,25.6535,47156.3236
2016-03-22 14:40:00,39.42,39.43,39.39,39.41,38497.3628100101,25.647,25.6535,25.6274,25.6404,38497.3628
2016-03-22 14:45:00,39.41,39.42,39.4,39.41,62980.58579284031,25.6404,25.647,25.6339,25.6404,62980.5858
2016-03-22 14:50:00,39.41,39.42,39.39,39.41,26141.847155201434,25.6404,25.647,25.6274,25.6404,26141.8472
2016-03-22 14:55:00,39.41,39.41,39.32,39.32,30001.12220850634,25.6404,25.6404,25.5819,25.5819,30001.1222
2016-03-22 15:00:00,39.31,39.32,39.29,39.3,45965.66041970598,25.5754,25.5819,25.5624,25.5689,45965.6604
2016-03-22 15:05:00,39.3,39.32,39.28,39.31,35490.96622152396,25.5689,25.5819,25.5559,25.5754,35490.9662
2016-03-22 15:10:00,39.31,39.33,39.28,39.3,39176.29895634609,25.5754,25.5884,25.5559,25.5689,39176.299
2016-03-22 15:15:00,39.3,39.31,39.22,39.24,49585.90506116036,25.5689,25.5754,25.5168,25.5298,49585.9051
2016-03-22 15:20:00,39.24,39.3,39.24,39.27,53276.84883851419,25.5298,25.5689,25.5298,25.5494,53276.8488
2016-03-22 15:25:00,39.26,39.29,39.25,39.26,44266.63674110649,25.5429,25.5624,25.5363,25.5429,44266.6367
2016-03-22 15:30:00,39.26,39.28,39.24,39.25,99528.672427337,25.5429,25.5559,25.5298,25.5363,99528.6724
2016-03-22 15:35:00,39.25,39.28,39.22,39.25,121449.8933901919,25.5363,25.5559,25.5168,25.5363,121449.8934
2016-03-22 15:40:00,39.25,39.31,39.24,39.28,103170.23903041185,25.5363,25.5754,25.5298,25.5559,103170.239
2016-03-22 15:45:00,39.27,39.3,39.24,39.25,166888.11581191784,25.5494,25.5689,25.5298,25.5363,166888.1158
2016-03-22 15:50:00,39.25,39.29,39.22,39.24,195946.5828750982,25.5363,25.5624,25.5168,25.5298,195946.5829
2016-03-22 15:55:00,39.24,39.3,39.24,39.28,217801.593536079,25.5298,25.5689,25.5298,25.5559,217801.5935
2016-03-23 09:30:00,39.21,39.21,38.99,39.01,107654.5842217484,25.5103,25.5103,25.3672,25.3802,107654.5842
2016-03-23 09:35:00,39.02,39.09,38.94,38.99,48883.40253619122,25.3867,25.4323,25.3347,25.3672,48883.4025
2016-03-23 09:40:00,38.99,38.99,38.85,38.9,41472.3375603187,25.3672,25.3672,25.2761,25.3086,41472.3376
2016-03-23 09:45:00,38.91,39.04,38.91,38.97,38877.79149365952,25.3151,25.3997,25.3151,25.3542,38877.7915
2016-03-23 09:50:00,38.98,39.05,38.95,39.03,42191.67321288295,25.3607,25.4062,25.3412,25.3932,42191.6732
2016-03-23 09:55:00,39.03,39.05,38.92,38.93,33445.18011446526,25.3932,25.4062,25.3216,25.3282,33445.1801
2016-03-23 10:00:00,38.94,38.94,38.79,38.8,72645.0454494445,25.3347,25.3347,25.2371,25.2436,72645.0454
2016-03-23 10:05:00,38.79,38.84,38.76,38.83,52981.70800134665,25.2371,25.2696,25.2176,25.2631,52981.708
2016-03-23 10:10:00,38.83,38.89,38.79,38.8,76540.2311749523,25.2631,25.3021,25.2371,25.2436,76540.2312
2016-03-23 10:15:00,38.8,38.81,38.73,38.73,39221.1872965997,25.2436,25.2501,25.198,25.198,39221.1873
2016-03-23 10:20:00,38.73,38.87,38.73,38.86,45231.7360565593,25.198,25.2891,25.198,25.2826,45231.7361
2016-03-23 10:25:00,38.86,38.94,38.83,38.94,27602.96263045674,25.2826,25.3347,25.2631,25.3347,27602.9626
2016-03-23 10:30:00,38.94,39.03,38.87,38.89,45682.86387610818,25.3347,25.3932,25.2891,25.3021,45682.8639
2016-03-23 10:35:00,38.88,38.88,38.81,38.84,28976.54584221748,25.2956,25.2956,25.2501,25.2696,28976.5458
2016-03-23 10:40:00,38.84,38.89,38.78,38.87,45868.028279654354,25.2696,25.3021,25.2306,25.2891,45868.0283
2016-03-23 10:45:00,38.86,38.95,38.85,38.94,61392.66075636853,25.2826,25.3412,25.2761,25.3347,61392.6608
2016-03-23 10:50:00,38.94,38.97,38.91,38.93,38122.54516889238,25.3347,25.3542,25.3151,25.3282,38122.5452
2016-03-23 10:55:00,38.94,38.95,38.83,38.83,66808.43900796768,25.3347,25.3412,25.2631,25.2631,66808.439
2016-03-23 11:00:00,38.82,38.83,38.76,38.83,54696.4425990349,25.2566,25.2631,25.2176,25.2631,54696.4426
2016-03-23 11:05:00,38.84,38.88,38.84,38.86,26130.62507013803,25.2696,25.2956,25.2696,25.2826,26130.6251
2016-03-23 11:10:00,38.87,38.88,38.79,38.8,34504.544944450674,25.2891,25.2956,25.2371,25.2436,34504.5449
2016-03-23 11:15:00,38.8,38.82,38.72,38.74,45465.155425878125,25.2436,25.2566,25.1915,25.2045,45465.1554
2016-03-23 11:20:00,38.73,38.74,38.69,38.72,43938.95185725507,25.198,25.2045,25.172,25.1915,43938.9519
2016-03-23 11:25:00,38.72,38.81,38.72,38.78,33804.28683649422,25.1915,25.2501,25.1915,25.2306,33804.2868
2016-03-23 11:30:00,38.78,38.79,38.67,38.67,43467.62428459207,25.2306,25.2371,25.159,25.159,43467.6243
2016-03-23 11:35:00,38.68,38.71,38.65,38.7,47530.0190775446,25.1655,25.185,25.146,25.1785,47530.0191
2016-03-23 11:40:00,38.69,38.74,38.67,38.68,28501.85164403546,25.172,25.2045,25.159,25.1655,28501.8516
2016-03-23 11:45:00,38.69,38.69,38.63,38.65,57105.82426214791,25.172,25.172,25.133,25.146,57105.8243
2016-03-23 11:50:00,38.65,38.66,38.59,38.66,128589.38390753,25.146,25.1525,25.1069,25.1525,128589.3839
2016-03-23 11:55:00,38.65,38.68,38.62,38.67,67552.46324767142,25.146,25.1655,25.1265,25.159,67552.4632
2016-03-23 12:00:00,38.67,38.73,38.66,38.7,45264.28010324318,25.159,25.198,25.1525,25.1785,45264.2801
2016-03-23 12:05:00,38.7,38.71,38.62,38.65,61997.53114128605,25.1785,25.185,25.1265,25.146,61997.5311
2016-03-23 12:10:00,38.64,38.71,38.63,38.7,45620.02019975311,25.1395,25.185,25.133,25.1785,45620.0202
2016-03-23 12:15:00,38.7,38.73,38.67,38.72,17829.648748737516,25.1785,25.198,25.159,25.1915,17829.6487
2016-03-23 12:20:00,38.71,38.74,38.7,38.74,19523.061384805296,25.185,25.2045,25.1785,25.2045,19523.0614
2016-03-23 12:25:00,38.74,38.75,38.71,38.75,34552.799910223315,25.2045,25.211,25.185,25.211,34552.7999
2016-03-23 12:30:00,38.76,38.79,38.74,38.75,44341.82471103131,25.2176,25.2371,25.2045,25.211,44341.8247
2016-03-23 12:35:00,38.76,38.78,38.74,38.76,27375.15430366962,25.2176,25.2306,25.2045,25.2176,27375.1543
2016-03-23 12:40:00,38.76,38.83,38.75,38.83,37811.69341263607,25.2176,25.2631,25.211,25.2631,37811.6934
2016-03-23 12:45:00,38.83,38.83,38.77,38.81,49943.88957468297,25.2631,25.2631,25.2241,25.2501,49943.8896
2016-03-23 12:50:00,38.8,38.82,38.78,38.79,95916.283245427,25.2436,25.2566,25.2306,25.2371,95916.2832
2016-03-23 12:55:00,38.79,38.83,38.75,38.83,41372.4610032544,25.2371,25.2631,25.211,25.2631,41372.461
2016-03-23 13:00:00,38.82,38.82,38.78,38.8,74535.96678262821,25.2566,25.2566,25.2306,25.2436,74535.9668
2016-03-23 13:05:00,38.8,38.85,38.78,38.84,89113.45527999102,25.2436,25.2761,25.2306,25.2696,89113.4553
2016-03-23 13:10:00,38.84,38.92,38.83,38.92,40669.95847828526,25.2696,25.3216,25.2631,25.3216,40669.9585
2016-03-23 13:15:00,38.92,38.92,38.89,38.9,30732.80215464033,25.3216,25.3216,25.3021,25.3086,30732.8022
2016-03-23 13:20:00,38.9,38.92,38.87,38.9,39664.4596566042,25.3086,25.3216,25.2891,25.3086,39664.4597
2016-03-23 13:25:00,38.89,38.9,38.85,38.88,41514.98148355964,25.3021,25.3086,25.2761,25.2956,41514.9815
2016-03-23 13:30:00,38.88,38.88,38.83,38.84,37881.27034002917,25.2956,25.2956,25.2631,25.2696,37881.2703
2016-03-23 13:35:00,38.83,38.83,38.79,38.83,57635.50667714061,25.2631,25.2631,25.2371,25.2631,57635.5067
2016-03-23 13:40:00,38.83,38.85,38.8,38.85,31453.26001571092,25.2631,25.2761,25.2436,25.2761,31453.26
2016-03-23 13:45:00,38.84,38.86,38.83,38.85,35314.7794860285,25.2696,25.2826,25.2631,25.2761,35314.7795
2016-03-23 13:50:00,38.86,38.87,38.85,38.87,27261.81124452923,25.2826,25.2891,25.2761,25.2891,27261.8112
2016-03-23 13:55:00,38.86,38.91,38.86,38.91,29489.39512961508,25.2826,25.3151,25.2826,25.3151,29489.3951
2016-03-23 14:00:00,38.9,38.96,38.89,38.95,24509.03377847604,25.3086,25.3477,25.3021,25.3412,24509.0338
2016-03-23 14:05:00,38.95,38.97,38.93,38.96,28161.822466614296,25.3412,25.3542,25.3282,25.3477,28161.8225
2016-03-23 14:10:00,38.96,38.97,38.93,38.94,57022.78083267871,25.3477,25.3542,25.3282,25.3347,57022.7808
2016-03-23 14:15:00,38.94,39.02,38.94,38.99,68242.6214790708,25.3347,25.3867,25.3347,25.3672,68242.6215
2016-03-23 14:20:00,38.99,39.0,38.95,38.96,36233.86825272135,25.3672,25.3737,25.3412,25.3477,36233.8683
2016-03-23 14:25:00,38.95,38.95,38.86,38.87,59413.084951183926,25.3412,25.3412,25.2826,25.2891,59413.085
2016-03-23 14:30:00,38.88,38.91,38.86,38.86,51704.63472113118,25.2956,25.3151,25.2826,25.2826,51704.6347
2016-03-23 14:35:00,38.86,38.87,38.83,38.83,51752.88968690382,25.2826,25.2891,25.2631,25.2631,51752.8897
2016-03-23 14:40:00,38.84,38.85,38.8,38.81,62235.43934463023,25.2696,25.2761,25.2436,25.2501,62235.4393
2016-03-23 14:45:00,38.8,38.81,38.66,38.67,210551.0043766132,25.2436,25.2501,25.1525,25.159,210551.0044
2016-03-23 14:50:00,38.67,38.69,38.6,38.62,63382.3364381102,25.159,25.172,25.1135,25.1265,63382.3364
2016-03-23 14:55:00,38.62,38.65,38.61,38.62,83432.83582089552,25.1265,25.146,25.12,25.1265,83432.8358
2016-03-23 15:00:00,38.62,38.66,38.59,38.59,150002.24441701267,25.1265,25.1525,25.1069,25.1069,150002.2444
2016-03-23 15:05:00,38.6,38.64,38.58,38.6,239442.2623723488,25.1135,25.1395,25.1004,25.1135,239442.2624
2016-03-23 15:10:00,38.59,38.65,38.57,38.6,216487.4873751543,25.1069,25.146,25.0939,25.1135,216487.4874
2016-03-23 15:15:00,38.6,38.6,38.57,38.6,213109.63977106943,25.1135,25.1135,25.0939,25.1135,213109.6398
2016-03-23 15:20:00,38.6,38.66,38.58,38.59,320012.34429356974,25.1135,25.1525,25.1004,25.1069,320012.3443
2016-03-23 15:25:00,38.6,38.63,38.55,38.62,116196.83537201212,25.1135,25.133,25.0809,25.1265,116196.8354
2016-03-23 15:30:00,38.62,38.7,38.61,38.67,74146.56043092806,25.1265,25.1785,25.12,25.159,74146.5604
2016-03-23 15:35:00,38.68,38.71,38.65,38.66,65911.79441140163,25.1655,25.185,25.146,25.1525,65911.7944
2016-03-23 15:40:00,38.66,38.69,38.64,38.64,87460.44215015149,25.1525,25.172,25.1395,25.1395,87460.4422
2016-03-23 15:45:00,38.64,38.65,38.6,38.63,273502.4127482886,25.1395,25.146,25.1135,25.133,273502.4127
2016-03-23 15:50:00,38.63,38.68,38.62,38.68,235089.2155762541,25.133,25.1655,25.1265,25.1655,235089.2156
2016-03-23 15:55:00,38.68,38.75,38.67,38.68,667678.1506003815,25.1655,25.211,25.159,25.1655,667678.1506
2016-03-24 09:30:00,38.14,38.14,37.49,37.52,256572.77522163617,24.8142,24.8142,24.3913,24.4108,256572.7752
2016-03-24 09:35:00,37.5,37.53,37.41,37.51,162425.09258220176,24.3978,24.4173,24.3392,24.4043,162425.0926
2016-03-24 09:40:00,37.51,37.52,37.34,37.34,112293.79418695992,24.4043,24.4108,24.2937,24.2937,112293.7942
2016-03-24 09:45:00,37.34,37.37,37.25,37.35,127047.4694198182,24.2937,24.3132,24.2351,24.3002,127047.4694
2016-03-24 09:50:00,37.35,37.5,37.35,37.44,129204.3541690046,24.3002,24.3978,24.3002,24.3587,129204.3542
2016-03-24 09:55:00,37.44,37.52,37.37,37.44,94492.20065088091,24.3587,24.4108,24.3132,24.3587,94492.2007
2016-03-24 10:00:00,37.44,37.52,37.36,37.39,151314.10616092468,24.3587,24.4108,24.3067,24.3262,151314.1062
2016-03-24 10:05:00,37.39,37.43,37.33,37.34,219959.6004937717,24.3262,24.3522,24.2872,24.2937,219959.6005
2016-03-24 10:10:00,37.33,37.33,37.16,37.18,171630.5689597127,24.2872,24.2872,24.1766,24.1896,171630.569
2016-03-24 10:15:00,37.19,37.23,37.18,37.22,76563.79755358545,24.1961,24.2221,24.1896,24.2156,76563.7976
2016-03-24 10:20:00,37.23,37.41,37.22,37.34,98340.25361912242,24.2221,24.3392,24.2156,24.2937,98340.2536
2016-03-24 10:25:00,37.35,37.35,37.26,37.28,62382.44865896084,24.3002,24.3002,24.2416,24.2547,62382.4487
2016-03-24 10:30:00,37.27,37.35,37.27,37.3,63174.727864437205,24.2481,24.3002,24.2481,24.2677,63174.7279
2016-03-24 10:35:00,37.3,37.48,37.29,37.47,68106.8342498036,24.2677,24.3848,24.2612,24.3783,68106.8342
2016-03-24 10:40:00,37.48,37.62,37.46,37.5,101418.47155201437,24.3848,24.4759,24.3718,24.3978,101418.4716
2016-03-24 10:45:00,37.5,37.5,37.39,37.44,103233.08270676692,24.3978,24.3978,24.3262,24.3587,103233.0827
2016-03-24 10:50:00,37.44,37.57,37.4,37.52,104734.59768825048,24.3587,24.4433,24.3327,24.4108,104734.5977
2016-03-24 10:55:00,37.53,37.64,37.52,37.63,89306.47514308158,24.4173,24.4889,24.4108,24.4824,89306.4751
2016-03-24 11:00:00,37.63,37.7,37.55,37.57,91366.8499607227,24.4824,24.5279,24.4303,24.4433,91366.85
2016-03-24 11:05:00,37.59,37.7,37.59,37.61,107995.7356076759,24.4563,24.5279,24.4563,24.4694,107995.7356
2016-03-24 11:10:00,37.62,37.69,37.61,37.62,40135.7872292672,24.4759,24.5214,24.4694,24.4759,40135.7872
2016-03-24 11:15:00,37.62,37.62,37.53,37.53,52192.79542138929,24.4759,24.4759,24.4173,24.4173,52192.7954
2016-03-24 11:20:00,37.53,37.56,37.42,37.45,160671.0806867916,24.4173,24.4368,24.3457,24.3653,160671.0807
2016-03-24 11:25:00,37.45,37.47,37.42,37.42,89749.74750308607,24.3653,24.3783,24.3457,24.3457,89749.7475
2016-03-24 11:30:00,37.43,37.52,37.42,37.47,95881.49478173043,24.3522,24.4108,24.3457,24.3783,95881.4948
2016-03-24 11:35:00,37.47,37.48,37.42,37.44,74486.58960834923,24.3783,24.3848,24.3457,24.3587,74486.5896
2016-03-24 11:40:00,37.44,37.5,37.4,37.48,76878.01593536079,24.3587,24.3978,24.3327,24.3848,76878.0159
2016-03-24 11:45:00,37.47,37.47,37.32,37.33,210029.17742116484,24.3783,24.3783,24.2807,24.2872,210029.1774
2016-03-24 11:50:00,37.32,37.4,37.32,37.37,86113.79194254291,24.2807,24.3327,24.2807,24.3132,86113.7919
2016-03-24 11:55:00,37.38,37.46,37.37,37.46,58935.02412748288,24.3197,24.3718,24.3132,24.3718,58935.0241
2016-03-24 12:00:00,37.46,37.52,37.45,37.52,69535.40567837504,24.3718,24.4108,24.3653,24.4108,69535.4057
2016-03-24 12:05:00,37.52,37.65,37.52,37.63,51694.53484457412,24.4108,24.4954,24.4108,24.4824,51694.5348
2016-03-24 12:10:00,37.63,37.64,37.52,37.53,110049.37717427895,24.4824,24.4889,24.4108,24.4173,110049.3772
2016-03-24 12:15:00,37.52,37.53,37.43,37.44,40184.04219503984,24.4108,24.4173,24.3522,24.3587,40184.0422
2016-03-24 12:20:00,37.44,37.45,37.4,37.42,61797.778027157445,24.3587,24.3653,24.3327,24.3457,61797.778
2016-03-24 12:25:00,37.42,37.43,37.35,37.38,79658.84861407249,24.3457,24.3522,24.3002,24.3197,79658.8486
2016-03-24 12:30:00,37.38,37.44,37.36,37.37,105128.49287397598,24.3197,24.3587,24.3067,24.3132,105128.4929
2016-03-24 12:35:00,37.37,37.41,37.34,37.37,46562.67534507912,24.3132,24.3392,24.2937,24.3132,46562.6753
2016-03-24 12:40:00,37.37,37.39,37.32,37.33,48937.26854449557,24.3132,24.3262,24.2807,24.2872,48937.2685
2016-03-24 12:45:00,37.33,37.39,37.32,37.38,62414.99270564471,24.2872,24.3262,24.2807,24.3197,62414.9927
2016-03-24 12:50:00,37.38,37.41,37.37,37.38,58593.87274155538,24.3197,24.3392,24.3132,24.3197,58593.8727
2016-03-24 12:55:00,37.38,37.39,37.34,37.36,54935.47301088542,24.3197,24.3262,24.2937,24.3067,54935.473
2016-03-24 13:00:00,37.36,37.44,37.35,37.44,55708.67467175401,24.3067,24.3587,24.3002,24.3587,55708.6747
2016-03-24 13:05:00,37.44,37.44,37.4,37.43,74878.24037706206,24.3587,24.3587,24.3327,24.3522,74878.2404
2016-03-24 13:10:00,37.43,37.5,37.43,37.46,51633.93558523173,24.3522,24.3978,24.3522,24.3718,51633.9356
2016-03-24 13:15:00,37.46,37.55,37.45,37.54,69874.31264728986,24.3718,24.4303,24.3653,24.4238,69874.3126
2016-03-24 13:20:00,37.55,37.61,37.54,37.61,62702.27808326787,24.4303,24.4694,24.4238,24.4694,62702.2781
2016-03-24 13:25:00,37.6,37.63,37.56,37.6,56991.35899450118,24.4628,24.4824,24.4368,24.4628,56991.359
2016-03-24 13:30:00,37.6,37.6,37.47,37.47,68405.34171249018,24.4628,24.4628,24.3783,24.3783,68405.3417
2016-03-24 13:35:00,37.46,37.48,37.42,37.46,37744.360902255634,24.3718,24.3848,24.3457,24.3718,37744.3609
2016-03-24 13:40:00,37.46,37.48,37.43,37.43,43254.40466838738,24.3718,24.3848,24.3522,24.3522,43254.4047
2016-03-24 13:45:00,37.43,37.46,37.41,37.44,36679.38502973852,24.3522,24.3718,24.3392,24.3587,36679.385
2016-03-24 13:50:00,37.44,37.45,37.43,37.44,33431.71361238918,24.3587,24.3653,24.3522,24.3587,33431.7136
2016-03-24 13:55:00,37.44,37.44,37.39,37.41,41325.3282459881,24.3587,24.3587,24.3262,24.3392,41325.3282
2016-03-24 14:00:00,37.41,37.43,37.34,37.35,75740.09650993154,24.3392,24.3522,24.2937,24.3002,75740.0965
2016-03-24 14:05:00,37.34,37.34,37.29,37.32,76481.8763326226,24.2937,24.2937,24.2612,24.2807,76481.8763
2016-03-24 14:10:00,37.31,37.34,37.29,37.3,57633.26226012793,24.2742,24.2937,24.2612,24.2677,57633.2623
2016-03-24 14:15:00,37.29,37.35,37.28,37.31,84904.05117270788,24.2612,24.3002,24.2547,24.2742,84904.0512
2016-03-24 14:20:00,37.32,37.4,37.32,37.35,53429.4691953765,24.2807,24.3327,24.2807,24.3002,53429.4692
2016-03-24 14:25:00,37.35,37.42,37.33,37.38,56862.30501627202,24.3002,24.3457,24.2872,24.3197,56862.305
2016-03-24 14:30:00,37.39,37.43,37.38,37.39,52581.079564583095,24.3262,24.3522,24.3197,24.3262,52581.0796
2016-03-24 14:35:00,37.39,37.49,37.38,37.49,62065.98586017282,24.3262,24.3913,24.3197,24.3913,62065.9859
2016-03-24 14:40:00,37.49,37.51,37.44,37.51,78190.99988777915,24.3913,24.4043,24.3587,24.4043,78190.9999
2016-03-24 14:45:00,37.51,37.51,37.44,37.48,91727.078891258,24.4043,24.4043,24.3587,24.3848,91727.0789
2016-03-24 14:50:00,37.48,37.52,37.46,37.46,39955.11165974638,24.3848,24.4108,24.3718,24.3718,39955.1117
2016-03-24 14:55:00,37.46,37.5,37.41,37.43,69775.5582987319,24.3718,24.3978,24.3392,24.3522,69775.5583
2016-03-24 15:00:00,37.43,37.46,37.42,37.45,79500.61721467848,24.3522,24.3718,24.3457,24.3653,79500.6172
2016-03-24 15:05:00,37.45,37.49,37.44,37.49,86201.32420603748,24.3653,24.3913,24.3587,24.3913,86201.3242
2016-03-24 15:10:00,37.49,37.6,37.48,37.58,95186.84771630568,24.3913,24.4628,24.3848,24.4498,95186.8477
2016-03-24 15:15:00,37.58,37.6,37.54,37.56,75734.48546739983,24.4498,24.4628,24.4238,24.4368,75734.4855
2016-03-24 15:20:00,37.56,37.6,37.55,37.59,106140.72494669507,24.4368,24.4628,24.4303,24.4563,106140.7249
2016-03-24 15:25:00,37.6,37.66,37.58,37.64,93221.86062170353,24.4628,24.5019,24.4498,24.4889,93221.8606
2016-03-24 15:30:00,37.64,37.65,37.6,37.65,104428.23476601952,24.4889,24.4954,24.4628,24.4954,104428.2348
2016-03-24 15:35:00,37.65,37.68,37.6,37.66,120722.70227808326,24.4954,24.5149,24.4628,24.5019,120722.7023
2016-03-24 15:40:00,37.66,37.68,37.65,37.65,139055.1004376613,24.5019,24.5149,24.4954,24.4954,139055.1004
2016-03-24 15:45:00,37.66,37.67,37.6,37.63,154845.69633037818,24.5019,24.5084,24.4628,24.4824,154845.6963
2016-03-24 15:50:00,37.63,37.66,37.62,37.65,153248.79362585567,24.4824,24.5019,24.4759,24.4954,153248.7936
2016-03-24 15:55:00,37.65,37.7,37.62,37.69,296598.586017282,24.4954,24.5279,24.4759,24.5214,296598.586
2016-03-28 09:30:00,37.93,38.01,37.92,37.95,96626.64122994052,24.6775,24.7296,24.671,24.6906,96626.6412
2016-03-28 09:35:00,37.94,37.97,37.8,37.83,41408.371675457296,24.6841,24.7036,24.593,24.6125,41408.3717
2016-03-28 09:40:00,37.81,37.88,37.79,37.87,41445.40455616653,24.5995,24.645,24.5865,24.6385,41445.4046
2016-03-28 09:45:00,37.88,37.93,37.85,37.87,52928.964201548646,24.645,24.6775,24.6255,24.6385,52928.9642
2016-03-28 09:50:00,37.87,38.0,37.87,37.92,44580.85512288183,24.6385,24.7231,24.6385,24.671,44580.8551
2016-03-28 09:55:00,37.92,37.94,37.88,37.92,46800.583548423296,24.671,24.6841,24.645,24.671,46800.5835
2016-03-28 10:00:00,37.93,38.04,37.93,38.01,37017.16979014701,24.6775,24.7491,24.6775,24.7296,37017.1698
2016-03-28 10:05:00,38.01,38.12,38.01,38.1,53178.09448995623,24.7296,24.8012,24.7296,24.7882,53178.0945
2016-03-28 10:10:00,38.11,38.24,38.11,38.21,100349.00684547189,24.7947,24.8792,24.7947,24.8597,100349.0068
2016-03-28 10:15:00,38.2,38.21,38.14,38.14,24613.399169565702,24.8532,24.8597,24.8142,24.8142,24613.3992
2016-03-28 10:20:00,38.13,38.23,38.1,38.23,26193.468746493098,24.8077,24.8727,24.7882,24.8727,26193.4687
2016-03-28 10:25:00,38.22,38.22,38.14,38.14,54892.82908764448,24.8662,24.8662,24.8142,24.8142,54892.8291
2016-03-28 10:30:00,38.14,38.14,38.04,38.12,37968.80260352373,24.8142,24.8142,24.7491,24.8012,37968.8026
2016-03-28 10:35:00,38.13,38.14,37.96,37.97,45084.726742228704,24.8077,24.8142,24.6971,24.7036,45084.7267
2016-03-28 10:40:00,37.96,37.98,37.91,37.97,42209.6285489844,24.6971,24.7101,24.6645,24.7036,42209.6285
2016-03-28 10:45:00,37.96,38.06,37.93,38.06,23859.275053304904,24.6971,24.7621,24.6775,24.7621,23859.2751
2016-03-28 10:50:00,38.06,38.1,38.04,38.05,24111.77196723151,24.7621,24.7882,24.7491,24.7556,24111.772
2016-03-28 10:55:00,38.05,38.08,38.02,38.08,15926.383121984063,24.7556,24.7751,24.7361,24.7751,15926.3831
2016-03-28 11:00:00,38.08,38.14,38.05,38.07,41510.49264953428,24.7751,24.8142,24.7556,24.7686,41510.4926
2016-03-28 11:05:00,38.08,38.1,38.01,38.02,19656.604197059813,24.7751,24.7882,24.7296,24.7361,19656.6042
2016-03-28 11:10:00,38.01,38.03,37.99,38.01,13109.639771069464,24.7296,24.7426,24.7166,24.7296,13109.6398
2016-03-28 11:15:00,38.0,38.01,37.97,37.98,20992.032319604983,24.7231,24.7296,24.7036,24.7101,20992.0323
2016-03-28 11:20:00,37.97,38.03,37.96,38.01,51674.33509145999,24.7036,24.7426,24.6971,24.7296,51674.3351
2016-03-28 11:25:00,38.01,38.05,38.01,38.03,13503.534956794972,24.7296,24.7556,24.7296,24.7426,13503.535
2016-03-28 11:30:00,38.04,38.05,38.01,38.05,16799.461339916954,24.7491,24.7556,24.7296,24.7556,16799.4613
2016-03-28 11:35:00,38.05,38.09,38.03,38.08,47683.76164291325,24.7556,24.7816,24.7426,24.7751,47683.7616
2016-03-28 11:40:00,38.07,38.09,38.03,38.06,24556.16653574234,24.7686,24.7816,24.7426,24.7621,24556.1665
2016-03-28 11:45:00,38.05,38.1,38.04,38.07,34153.293681966104,24.7556,24.7882,24.7491,24.7686,34153.2937
2016-03-28 11:50:00,38.08,38.1,38.07,38.08,16869.038267310065,24.7751,24.7882,24.7686,24.7751,16869.0383
2016-03-28 11:55:00,38.08,38.13,38.06,38.09,50248.00807990124,24.7751,24.8077,24.7621,24.7816,50248.0081
2016-03-28 12:00:00,38.09,38.13,38.08,38.12,13688.69936034115,24.7816,24.8077,24.7751,24.8012,13688.6994
2016-03-28 12:05:00,38.11,38.14,38.09,38.1,21351.13904163393,24.7947,24.8142,24.7816,24.7882,21351.139
2016-03-28 12:10:00,38.09,38.1,38.04,38.08,18219.05510043766,24.7816,24.7882,24.7491,24.7751,18219.0551
2016-03-28 12:15:00,38.08,38.09,38.04,38.09,42913.25328245988,24.7751,24.7816,24.7491,24.7816,42913.2533
2016-03-28 12:20:00,38.09,38.16,38.09,38.15,24024.239703736952,24.7816,24.8272,24.7816,24.8207,24024.2397
2016-03-28 12:25:00,38.14,38.17,38.11,38.16,13169.116821905507,24.8142,24.8337,24.7947,24.8272,13169.1168
2016-03-28 12:30:00,38.16,38.19,38.15,38.19,21476.82639434407,24.8272,24.8467,24.8207,24.8467,21476.8264
2016-03-28 12:35:00,38.19,38.26,38.18,38.24,29223.431713612383,24.8467,24.8922,24.8402,24.8792,29223.4317
2016-03-28 12:40:00,38.25,38.28,38.25,38.27,18086.634496689483,24.8857,24.9053,24.8857,24.8988,18086.6345
2016-03-28 12:45:00,38.27,38.28,38.23,38.27,16309.056222646166,24.8988,24.9053,24.8727,24.8988,16309.0562
2016-03-28 12:50:00,38.28,38.32,38.25,38.32,18028.27965435978,24.9053,24.9313,24.8857,24.9313,18028.2797
2016-03-28 12:55:00,38.31,38.33,38.3,38.3,16176.63561889799,24.9248,24.9378,24.9183,24.9183,16176.6356
2016-03-28 13:00:00,38.3,38.35,38.28,38.34,61548.64773874986,24.9183,24.9508,24.9053,24.9443,61548.6477
2016-03-28 13:05:00,38.34,38.42,38.33,38.4,67326.89933789698,24.9443,24.9963,24.9378,24.9833,67326.8993
2016-03-28 13:10:00,38.39,38.39,38.3,38.32,28574.79519694759,24.9768,24.9768,24.9183,24.9313,28574.7952
2016-03-28 13:15:00,38.33,38.35,38.31,38.34,17189.98990012344,24.9378,24.9508,24.9248,24.9443,17189.9899
2016-03-28 13:20:00,38.34,38.36,38.33,38.34,21677.70171697901,24.9443,24.9573,24.9378,24.9443,21677.7017
2016-03-28 13:25:00,38.34,38.34,38.29,38.3,19169.565705308047,24.9443,24.9443,24.9118,24.9183,19169.5657
2016-03-28 13:30:00,38.3,38.36,38.3,38.34,22051.3971495904,24.9183,24.9573,24.9183,24.9443,22051.3971
2016-03-28 13:35:00,38.34,38.35,38.31,38.34,22954.77499719448,24.9443,24.9508,24.9248,24.9443,22954.775
2016-03-28 13:40:00,38.35,38.38,38.34,38.34,16720.906744473123,24.9508,24.9703,24.9443,24.9443,16720.9067
2016-03-28 13:45:00,38.34,38.38,38.34,38.37,20934.79968578161,24.9443,24.9703,24.9443,24.9638,20934.7997
2016-03-28 13:50:00,38.38,38.4,38.36,38.37,16946.470654247558,24.9703,24.9833,24.9573,24.9638,16946.4707
2016-03-28 13:55:00,38.37,38.4,38.34,38.39,82789.81034676242,24.9638,24.9833,24.9443,24.9768,82789.8103
2016-03-28 14:00:00,38.4,38.44,38.37,38.43,31384.80529682415,24.9833,25.0094,24.9638,25.0029,31384.8053
2016-03-28 14:05:00,38.43,38.46,38.42,38.46,39199.86533497924,25.0029,25.0224,24.9963,25.0224,39199.8653
2016-03-28 14:10:00,38.46,38.47,38.42,38.47,33965.88486140725,25.0224,25.0289,24.9963,25.0289,33965.8849
2016-03-28 14:15:00,38.46,38.48,38.42,38.42,51438.67130512849,25.0224,25.0354,24.9963,24.9963,51438.6713
2016-03-28 14:20:00,38.42,38.44,38.4,38.42,25431.48917068792,24.9963,25.0094,24.9833,24.9963,25431.4892
2016-03-28 14:25:00,38.43,38.44,38.39,38.4,47650.09538772304,25.0029,25.0094,24.9768,24.9833,47650.0954
2016-03-28 14:30:00,38.4,38.41,38.36,38.4,30894.40017955336,24.9833,24.9898,24.9573,24.9833,30894.4002
2016-03-28 14:35:00,38.4,38.43,38.39,38.42,33130.96173268993,24.9833,25.0029,24.9768,24.9963,33130.9617
2016-03-28 14:40:00,38.42,38.42,38.37,38.4,46536.86454943328,24.9963,24.9963,24.9638,24.9833,46536.8645
2016-03-28 14:45:00,38.4,38.42,38.38,38.42,37358.32117607451,24.9833,24.9963,24.9703,24.9963,37358.3212
2016-03-28 14:50:00,38.42,38.42,38.39,38.42,32090.674447312307,24.9963,24.9963,24.9768,24.9963,32090.6744
2016-03-28 14:55:00,38.41,38.41,38.34,38.37,30094.2655145326,24.9898,24.9898,24.9443,24.9638,30094.2655
2016-03-28 15:00:00,38.37,38.4,38.34,38.39,52680.9561216474,24.9638,24.9833,24.9443,24.9768,52680.9561
2016-03-28 15:05:00,38.38,38.43,38.37,38.43,43477.72416114914,24.9703,25.0029,24.9638,25.0029,43477.7242
2016-03-28 15:10:00,38.43,38.48,38.42,38.45,65384.35641342161,25.0029,25.0354,24.9963,25.0159,65384.3564
2016-03-28 15:15:00,38.45,38.46,38.42,38.42,65949.94950061721,25.0159,25.0224,24.9963,24.9963,65949.9495
2016-03-28 15:20:00,38.42,38.47,38.42,38.44,73955.78498485018,24.9963,25.0289,24.9963,25.0094,73955.785
2016-03-28 15:25:00,38.44,38.45,38.4,38.42,127817.30445516776,25.0094,25.0159,24.9833,24.9963,127817.3045
2016-03-28 15:30:00,38.43,38.45,38.4,38.42,63785.20929188643,25.0029,25.0159,24.9833,24.9963,63785.2093
2016-03-28 15:35:00,38.42,38.44,38.39,38.42,218214.5662664123,24.9963,25.0094,24.9768,24.9963,218214.5663
2016-03-28 15:40:00,38.42,38.48,38.42,38.48,83804.28683649421,24.9963,25.0354,24.9963,25.0354,83804.2868
2016-03-28 15:45:00,38.47,38.48,38.34,38.38,100162.72023341936,25.0289,25.0354,24.9443,24.9703,100162.7202
2016-03-28 15:50:00,38.38,38.38,38.34,38.34,96532.37571540792,24.9703,24.9703,24.9443,24.9443,96532.3757
2016-03-28 15:55:00,38.34,38.34,38.28,38.32,387836.38199977553,24.9443,24.9443,24.9053,24.9313,387836.382
2016-03-29 09:30:00,38.02,38.03,37.81,37.82,134728.98664571877,24.7361,24.7426,24.5995,24.606,134728.9866
2016-03-29 09:35:00,37.83,37.84,37.53,37.74,79528.67242733699,24.6125,24.619,24.4173,24.5539,79528.6724
2016-03-29 09:40:00,37.74,37.75,37.61,37.75,49198.743126472895,24.5539,24.5604,24.4694,24.5604,49198.7431
2016-03-29 09:45:00,37.74,37.84,37.69,37.82,37113.679721692286,24.5539,24.619,24.5214,24.606,37113.6797
2016-03-29 09:50:00,37.83,37.83,37.71,37.8,41488.04847940747,24.6125,24.6125,24.5344,24.593,41488.0485
2016-03-29 09:55:00,37.81,37.93,37.79,37.87,28073.1679946134,24.5995,24.6775,24.5865,24.6385,28073.168
2016-03-29 10:00:00,37.88,37.96,37.87,37.91,38152.84479856357,24.645,24.6971,24.6385,24.6645,38152.8448
2016-03-29 10:05:00,37.93,37.95,37.83,37.89,30911.233307148468,24.6775,24.6906,24.6125,24.6515,30911.2333
2016-03-29 10:10:00,37.89,37.89,37.69,37.7,106026.25967904837,24.6515,24.6515,24.5214,24.5279,106026.2597
2016-03-29 10:15:00,37.69,37.71,37.62,37.64,43823.36438110201,24.5214,24.5344,24.4759,24.4889,43823.3644
2016-03-29 10:20:00,37.63,37.71,37.62,37.69,31263.606778139376,24.4824,24.5344,24.4759,24.5214,31263.6068
2016-03-29 10:25:00,37.7,37.75,37.64,37.65,46434.7435753563,24.5279,24.5604,24.4889,24.4954,46434.7436
2016-03-29 10:30:00,37.66,37.69,37.58,37.62,70403.99506228257,24.5019,24.5214,24.4498,24.4759,70403.9951
2016-03-29 10:35:00,37.62,37.69,37.6,37.67,35899.45011783189,24.4759,24.5214,24.4628,24.5084,35899.4501
2016-03-29 10:40:00,37.67,37.69,37.53,37.53,97301.08854225116,24.5084,24.5214,24.4173,24.4173,97301.0885
2016-03-29 10:45:00,37.53,37.61,37.52,37.55,42895.297946358434,24.4173,24.4694,24.4108,24.4303,42895.2979
2016-03-29 10:50:00,37.55,37.6,37.52,37.54,61399.394007406576,24.4303,24.4628,24.4108,24.4238,61399.394
2016-03-29 10:55:00,37.55,37.62,37.54,37.59,50965.09931545281,24.4303,24.4759,24.4238,24.4563,50965.0993
2016-03-29 11:00:00,37.6,37.64,37.52,37.55,76503.19829424306,24.4628,24.4889,24.4108,24.4303,76503.1983
2016-03-29 11:05:00,37.56,37.56,37.5,37.5,34093.81663113006,24.4368,24.4368,24.3978,24.3978,34093.8166
2016-03-29 11:10:00,37.5,37.54,37.45,37.53,76520.03142183817,24.3978,24.4238,24.3653,24.4173,76520.0314
2016-03-29 11:15:00,37.54,37.6,37.47,37.59,41565.480866344966,24.4238,24.4628,24.3783,24.4563,41565.4809
2016-03-29 11:20:00,37.6,37.64,37.55,37.56,52171.47345976882,24.4628,24.4889,24.4303,24.4368,52171.4735
2016-03-29 11:25:00,37.56,37.68,37.56,37.68,50386.03972618112,24.4368,24.5149,24.4368,24.5149,50386.0397
2016-03-29 11:30:00,37.67,37.72,37.67,37.72,70127.93176972281,24.5084,24.5409,24.5084,24.5409,70127.9318
2016-03-29 11:35:00,37.71,37.72,37.64,37.69,27295.477499719447,24.5344,24.5409,24.4889,24.5214,27295.4775
2016-03-29 11:40:00,37.68,37.7,37.64,37.67,31350.0168331276,24.5149,24.5279,24.4889,24.5084,31350.0168
2016-03-29 11:45:00,37.67,37.73,37.63,37.7,27313.43283582089,24.5084,24.5474,24.4824,24.5279,27313.4328
2016-03-29 11:50:00,37.71,37.72,37.68,37.68,19310.963977106945,24.5344,24.5409,24.5149,24.5149,19310.964
2016-03-29 11:55:00,37.67,37.69,37.63,37.63,34216.137358321175,24.5084,24.5214,24.4824,24.4824,34216.1374
2016-03-29 12:00:00,37.64,37.65,37.6,37.63,26621.03018740881,24.4889,24.4954,24.4628,24.4824,26621.0302
2016-03-29 12:05:00,37.63,37.68,37.62,37.65,30534.171249018065,24.4824,24.5149,24.4759,24.4954,30534.1712
2016-03-29 12:10:00,37.65,37.68,37.64,37.66,37766.80507238245,24.4954,24.5149,24.4889,24.5019,37766.8051
2016-03-29 12:15:00,37.66,37.66,37.6,37.63,23956.907193356525,24.5019,24.5019,24.4628,24.4824,23956.9072
2016-03-29 12:20:00,37.64,37.8,37.63,37.75,92566.49085400069,24.4889,24.593,24.4824,24.5604,92566.4909
2016-03-29 12:25:00,37.75,37.82,37.65,37.8,77476.15306924026,24.5604,24.606,24.4954,24.593,77476.1531
2016-03-29 12:30:00,37.8,37.87,37.73,37.74,38404.21950398384,24.593,24.6385,24.5474,24.5539,38404.2195
2016-03-29 12:35:00,37.74,37.79,37.73,37.74,28072.045786107057,24.5539,24.5865,24.5474,24.5539,28072.0458
2016-03-29 12:40:00,37.75,37.85,37.72,37.84,47853.21512737066,24.5604,24.6255,24.5409,24.619,47853.2151
2016-03-29 12:45:00,37.85,37.85,37.77,37.78,57717.427898103466,24.6255,24.6255,24.5735,24.58,57717.4279
2016-03-29 12:50:00,37.78,37.85,37.78,37.83,21177.19672315116,24.58,24.6255,24.58,24.6125,21177.1967
2016-03-29 12:55:00,37.82,37.83,37.72,37.75,55039.83840197508,24.606,24.6125,24.5409,24.5604,55039.8384
2016-03-29 13:00:00,37.75,37.76,37.68,37.68,44089.3277971047,24.5604,24.5669,24.5149,24.5149,44089.3278
2016-03-29 13:05:00,37.68,37.69,37.64,37.68,28394.11962742677,24.5149,24.5214,24.4889,24.5149,28394.1196
2016-03-29 13:10:00,37.68,37.68,37.65,37.66,47068.79138143867,24.5149,24.5149,24.4954,24.5019,47068.7914
2016-03-29 13:15:00,37.67,37.73,37.66,37.7,30522.94916395466,24.5084,24.5474,24.5019,24.5279,30522.9492
2016-03-29 13:20:00,37.7,37.71,37.64,37.64,21817.977780271573,24.5279,24.5344,24.4889,24.4889,21817.9778
2016-03-29 13:25:00,37.65,37.68,37.62,37.63,23235.3271237796,24.4954,24.5149,24.4759,24.4824,23235.3271
2016-03-29 13:30:00,37.63,37.67,37.6,37.63,25036.471776456063,24.4824,24.5084,24.4628,24.4824,25036.4718
2016-03-29 13:35:00,37.63,37.64,37.59,37.61,93788.57591740544,24.4824,24.4889,24.4563,24.4694,93788.5759
2016-03-29 13:40:00,37.61,37.63,37.59,37.6,78534.39569071934,24.4694,24.4824,24.4563,24.4628,78534.3957
2016-03-29 13:45:00,37.6,37.63,37.6,37.61,50031.42183817753,24.4628,24.4824,24.4628,24.4694,50031.4218
2016-03-29 13:50:00,37.61,37.62,37.59,37.6,34045.56166535742,24.4694,24.4759,24.4563,24.4628,34045.5617
2016-03-29 13:55:00,37.6,37.62,37.59,37.6,89064.07810571203,24.4628,24.4759,24.4563,24.4628,89064.0781
2016-03-29 14:00:00,37.6,37.62,37.59,37.62,87942.9918078779,24.4628,24.4759,24.4563,24.4759,87942.9918
2016-03-29 14:05:00,37.62,37.65,37.6,37.65,87160.81247895859,24.4759,24.4954,24.4628,24.4954,87160.8125
2016-03-29 14:10:00,37.64,37.71,37.62,37.67,74672.87622040174,24.4889,24.5344,24.4759,24.5084,74672.8762
2016-03-29 14:15:00,37.68,37.7,37.67,37.68,29884.412523846928,24.5149,24.5279,24.5084,24.5149,29884.4125
2016-03-29 14:20:00,37.68,37.71,37.66,37.68,41380.31646279879,24.5149,24.5344,24.5019,24.5149,41380.3165
2016-03-29 14:25:00,37.68,37.73,37.68,37.73,58247.11031309617,24.5149,24.5474,24.5149,24.5474,58247.1103
2016-03-29 14:30:00,37.74,37.76,37.73,37.75,27260.68903602289,24.5539,24.5669,24.5474,24.5604,27260.689
2016-03-29 14:35:00,37.74,37.81,37.74,37.8,31940.298507462685,24.5539,24.5995,24.5539,24.593,31940.2985
2016-03-29 14:40:00,37.8,37.82,37.79,37.81,27635.506677140613,24.593,24.606,24.5865,24.5995,27635.5067
2016-03-29 14:45:00,37.81,37.85,37.81,37.85,30700.25810795645,24.5995,24.6255,24.5995,24.6255,30700.2581
2016-03-29 14:50:00,37.85,37.89,37.83,37.85,49758.72517113679,24.6255,24.6515,24.6125,24.6255,49758.7252
2016-03-29 14:55:00,37.85,37.86,37.8,37.85,43405.90281674335,24.6255,24.632,24.593,24.6255,43405.9028
2016-03-29 15:00:00,37.85,37.86,37.82,37.85,39607.22702278083,24.6255,24.632,24.606,24.6255,39607.227
2016-03-29 15:05:00,37.86,37.88,37.84,37.88,35352.93457524408,24.632,24.645,24.619,24.645,35352.9346
2016-03-29 15:10:00,37.88,37.91,37.87,37.91,33421.613735832114,24.645,24.6645,24.6385,24.6645,33421.6137
2016-03-29 15:15:00,37.9,37.91,37.86,37.9,71305.12849287398,24.658,24.6645,24.632,24.658,71305.1285
2016-03-29 15:20:00,37.91,37.94,37.9,37.93,47653.46201324206,24.6645,24.6841,24.658,24.6775,47653.462
2016-03-29 15:25:00,37.92,37.93,37.9,37.93,78296.48748737515,24.671,24.6775,24.658,24.6775,78296.4875
2016-03-29 15:30:00,37.93,37.93,37.84,37.85,75856.80619459096,24.6775,24.6775,24.619,24.6255,75856.8062
2016-03-29 15:35:00,37.85,37.87,37.84,37.85,75016.27202334194,24.6255,24.6385,24.619,24.6255,75016.272
2016-03-29 15:40:00,37.85,37.86,37.78,37.8,148105.71204129726,24.6255,24.632,24.58,24.593,148105.712
2016-03-29 15:45:00,37.8,37.81,37.76,37.77,139671.19290764222,24.593,24.5995,24.5669,24.5735,139671.1929
2016-03-29 15:50:00,37.77,37.8,37.76,37.78,179750.86971159242,24.5735,24.593,24.5669,24.58,179750.8697
2016-03-29 15:55:00,37.78,37.85,37.77,37.84,262917.74211648526,24.58,24.6255,24.5735,24.619,262917.7421
2016-03-30 09:30:00,38.14,38.32,38.13,38.25,83346.4257659073,24.8142,24.9313,24.8077,24.8857,83346.4258
2016-03-30 09:35:00,38.25,38.3,38.18,38.27,96497.58725171136,24.8857,24.9183,24.8402,24.8988,96497.5873
2016-03-30 09:40:00,38.27,38.41,38.25,38.41,44110.649758725165,24.8988,24.9898,24.8857,24.9898,44110.6498
2016-03-30 09:45:00,38.42,38.53,38.37,38.5,67256.20020199753,24.9963,25.0679,24.9638,25.0484,67256.2002
2016-03-30 09:50:00,38.51,38.55,38.42,38.42,50189.65323757154,25.0549,25.0809,24.9963,24.9963,50189.6532
2016-03-30 09:55:00,38.42,38.42,38.34,38.42,35999.32667489619,24.9963,24.9963,24.9443,24.9963,35999.3267
2016-03-30 10:00:00,38.43,38.54,38.41,38.46,51164.85242958141,25.0029,25.0744,24.9898,25.0224,51164.8524
2016-03-30 10:05:00,38.47,38.56,38.47,38.5,31921.22096285489,25.0289,25.0874,25.0289,25.0484,31921.221
2016-03-30 10:10:00,38.5,38.54,38.44,38.45,52430.70362473347,25.0484,25.0744,25.0094,25.0159,52430.7036
2016-03-30 10:15:00,38.46,38.5,38.41,38.41,59882.16810683424,25.0224,25.0484,24.9898,24.9898,59882.1681
2016-03-30 10:20:00,38.42,38.44,38.34,38.39,34654.9208843003,24.9963,25.0094,24.9443,24.9768,34654.9209
2016-03-30 10:25:00,38.38,38.45,38.36,38.44,27797.10470205364,24.9703,25.0159,24.9573,25.0094,27797.1047
2016-03-30 10:30:00,38.43,38.66,38.43,38.66,137683.76164291325,25.0029,25.1525,25.0029,25.1525,137683.7616
2016-03-30 10:35:00,38.66,40.89,38.66,40.37,3216383.1219840646,25.1525,26.6033,25.1525,26.265,3216383.122
2016-03-30 10:40:00,40.36,40.38,39.81,39.85,1359369.3188194365,26.2585,26.2715,25.9007,25.9267,1359369.3188
2016-03-30 10:45:00,39.84,40.16,39.81,39.93,760501.6272023341,25.9202,26.1284,25.9007,25.9788,760501.6272
2016-03-30 10:50:00,39.95,40.38,39.91,40.01,880396.1396027381,25.9918,26.2715,25.9658,26.0308,880396.1396
2016-03-30 10:55:00,40.0,40.05,39.75,39.81,292776.34384468634,26.0243,26.0568,25.8617,25.9007,292776.3438
2016-03-30 11:00:00,39.81,39.93,39.73,39.9,391247.89585905056,25.9007,25.9788,25.8486,25.9592,391247.8959
2016-03-30 11:05:00,39.89,39.93,39.73,39.78,281851.64403546177,25.9527,25.9788,25.8486,25.8812,281851.644
2016-03-30 11:10:00,39.79,39.81,39.59,39.65,382309.5051060487,25.8877,25.9007,25.7576,25.7966,382309.5051
2016-03-30 11:15:00,39.65,39.65,39.48,39.48,335010.66098081024,25.7966,25.7966,25.686,25.686,335010.661
2016-03-30 11:20:00,39.49,39.73,39.48,39.7,227192.2343171361,25.6925,25.8486,25.686,25.8291,227192.2343
2016-03-30 11:25:00,39.7,39.73,39.48,39.5,163492.31287173156,25.8291,25.8486,25.686,25.699,163492.3129
2016-03-30 11:30:00,39.5,39.6,39.48,39.53,118465.94097183256,25.699,25.7641,25.686,25.7185,118465.941
2016-03-30 11:35:00,39.55,39.59,39.45,39.47,106689.4849062956,25.7315,25.7576,25.6665,25.6795,106689.4849
2016-03-30 11:40:00,39.47,39.47,39.36,39.39,140561.10425317023,25.6795,25.6795,25.6079,25.6274,140561.1043
2016-03-30 11:45:00,39.4,39.46,39.35,39.44,156040.8483896308,25.6339,25.673,25.6014,25.66,156040.8484
2016-03-30 11:50:00,39.43,39.49,39.36,39.37,82705.64470878689,25.6535,25.6925,25.6079,25.6144,82705.6447
2016-03-30 11:55:00,39.38,39.4,39.29,39.39,111648.52429581416,25.6209,25.6339,25.5624,25.6274,111648.5243
2016-03-30 12:00:00,39.39,39.6,39.35,39.59,208139.37829648747,25.6274,25.7641,25.6014,25.7576,208139.3783
2016-03-30 12:05:00,39.59,39.65,39.56,39.62,178268.43227471664,25.7576,25.7966,25.738,25.7771,178268.4323
2016-03-30 12:10:00,39.62,39.86,39.56,39.81,292059.2526091348,25.7771,25.9332,25.738,25.9007,292059.2526
2016-03-30 12:15:00,39.83,39.88,39.81,39.82,121751.76747839748,25.9137,25.9462,25.9007,25.9072,121751.7675
2016-03-30 12:20:00,39.82,39.84,39.73,39.73,100418.583772865,25.9072,25.9202,25.8486,25.8486,100418.5838
2016-03-30 12:25:00,39.73,39.85,39.71,39.77,110641.90326562677,25.8486,25.9267,25.8356,25.8747,110641.9033
2016-03-30 12:30:00,39.76,39.77,39.68,39.73,71434.18247110312,25.8682,25.8747,25.8161,25.8486,71434.1825
2016-03-30 12:35:00,39.73,39.73,39.65,39.65,91917.85433733588,25.8486,25.8486,25.7966,25.7966,91917.8543
2016-03-30 12:40:00,39.65,39.76,39.62,39.76,111596.9027045225,25.7966,25.8682,25.7771,25.8682,111596.9027
2016-03-30 12:45:00,39.77,39.79,39.65,39.66,79783.41375827628,25.8747,25.8877,25.7966,25.8031,79783.4138
2016-03-30 12:50:00,39.66,39.68,39.59,39.65,95397.82291549769,25.8031,25.8161,25.7576,25.7966,95397.8229
2016-03-30 12:55:00,39.65,39.84,39.65,39.81,158488.38514195936,25.7966,25.9202,25.7966,25.9007,158488.3851
2016-03-30 13:00:00,39.82,39.82,39.66,39.67,157468.29760969587,25.9072,25.9072,25.8031,25.8096,157468.2976
2016-03-30 13:05:00,39.67,39.77,39.67,39.73,119003.47884636965,25.8096,25.8747,25.8096,25.8486,119003.4788
2016-03-30 13:10:00,39.72,39.74,39.71,39.72,68976.54584221749,25.8421,25.8551,25.8356,25.8421,68976.5458
2016-03-30 13:15:00,39.72,39.73,39.65,39.73,126066.6591852766,25.8421,25.8486,25.7966,25.8486,126066.6592
2016-03-30 13:20:00,39.73,39.81,39.73,39.81,100063.9658848614,25.8486,25.9007,25.8486,25.9007,100063.9659
2016-03-30 13:25:00,39.81,39.85,39.74,39.82,340302.9962967119,25.9007,25.9267,25.8551,25.9072,340302.9963
2016-03-30 13:30:00,39.82,39.82,39.69,39.76,147813.93782964873,25.9072,25.9072,25.8226,25.8682,147813.9378
2016-03-30 13:35:00,39.76,39.77,39.71,39.76,126201.32420603748,25.8682,25.8747,25.8356,25.8682,126201.3242
2016-03-30 13:40:00,39.76,39.88,39.75,39.88,74623.49904612277,25.8682,25.9462,25.8617,25.9462,74623.499
2016-03-30 13:45:00,39.88,39.94,39.84,39.88,239975.3114128605,25.9462,25.9853,25.9202,25.9462,239975.3114
2016-03-30 13:50:00,39.88,39.92,39.69,39.92,471862.8661205252,25.9462,25.9723,25.8226,25.9723,471862.8661
2016-03-30 13:55:00,39.9,39.97,39.9,39.97,256098.0810234541,25.9592,26.0048,25.9592,26.0048,256098.081
2016-03-30 14:00:00,39.97,39.99,39.73,39.74,273309.39288519806,26.0048,26.0178,25.8486,25.8551,273309.3929
2016-03-30 14:05:00,39.74,39.75,39.52,39.59,195790.59589271687,25.8551,25.8617,25.712,25.7576,195790.5959
2016-03-30 14:10:00,39.6,39.7,39.59,39.7,219794.63584333967,25.7641,25.8291,25.7576,25.8291,219794.6358
2016-03-30 14:15:00,39.7,39.72,39.46,39.49,297328.0215464033,25.8291,25.8421,25.673,25.6925,297328.0215
2016-03-30 14:20:00,39.49,39.5,39.44,39.48,117675.90618336886,25.6925,25.699,25.66,25.686,117675.9062
2016-03-30 14:25:00,39.48,39.57,39.47,39.54,120637.41443160138,25.686,25.7445,25.6795,25.725,120637.4144
2016-03-30 14:30:00,39.55,39.62,39.53,39.55,99682.41499270564,25.7315,25.7771,25.7185,25.7315,99682.415
2016-03-30 14:35:00,39.56,39.61,39.53,39.59,84810.90786668162,25.738,25.7706,25.7185,25.7576,84810.9079
2016-03-30 14:40:00,39.6,39.63,39.53,39.62,160878.6892604646,25.7641,25.7836,25.7185,25.7771,160878.6893
2016-03-30 14:45:00,39.62,39.66,39.58,39.59,104740.20873078218,25.7771,25.8031,25.751,25.7576,104740.2087
2016-03-30 14:50:00,39.6,39.64,39.57,39.64,110770.9572438559,25.7641,25.7901,25.7445,25.7901,110770.9572
2016-03-30 14:55:00,39.64,39.65,39.61,39.65,86154.19144877118,25.7901,25.7966,25.7706,25.7966,86154.1914
2016-03-30 15:00:00,39.65,39.73,39.64,39.73,237966.55818651104,25.7966,25.8486,25.7901,25.8486,237966.5582
2016-03-30 15:05:00,39.73,39.82,39.73,39.81,216425.76590730555,25.8486,25.9072,25.8486,25.9007,216425.7659
2016-03-30 15:10:00,39.8,39.82,39.76,39.81,120268.20783301536,25.8942,25.9072,25.8682,25.9007,120268.2078
2016-03-30 15:15:00,39.81,39.84,39.72,39.78,149203.23196049826,25.9007,25.9202,25.8421,25.8812,149203.232
2016-03-30 15:20:00,39.79,39.89,39.76,39.84,182753.8996745596,25.8877,25.9527,25.8682,25.9202,182753.8997
2016-03-30 15:25:00,39.84,39.91,39.83,39.89,254254.29244753675,25.9202,25.9658,25.9137,25.9527,254254.2924
2016-03-30 15:30:00,39.89,39.92,39.86,39.91,563228.5938727416,25.9527,25.9723,25.9332,25.9658,563228.5939
2016-03-30 15:35:00,39.91,39.96,39.83,39.88,230680.0583548424,25.9658,25.9983,25.9137,25.9462,230680.0584
2016-03-30 15:40:00,39.88,39.92,39.87,39.89,387663.5618897991,25.9462,25.9723,25.9397,25.9527,387663.5619
2016-03-30 15:45:00,39.89,39.96,39.87,39.92,332033.44181348896,25.9527,25.9983,25.9397,25.9723,332033.4418
2016-03-30 15:50:00,39.92,39.98,39.88,39.91,569454.6066659185,25.9723,26.0113,25.9462,25.9658,569454.6067
2016-03-30 15:55:00,39.9,39.97,39.78,39.81,1441668.724048928,25.9592,26.0048,25.8812,25.9007,1441668.724
2016-03-31 09:30:00,39.98,40.04,39.88,39.93,251710.24576366288,26.0113,26.0503,25.9462,25.9788,251710.2458
2016-03-31 09:35:00,39.92,40.14,39.8,40.06,341091.90887666924,25.9723,26.1154,25.8942,26.0633,341091.9089
2016-03-31 09:40:00,40.06,40.19,40.06,40.13,172663.00078554594,26.0633,26.1479,26.0633,26.1089,172663.0008
2016-03-31 09:45:00,40.13,40.14,39.84,39.92,212098.52990685668,26.1089,26.1154,25.9202,25.9723,212098.5299
2016-03-31 09:50:00,39.92,39.99,39.87,39.89,64642.57659073056,25.9723,26.0178,25.9397,25.9527,64642.5766
2016-03-31 09:55:00,39.89,39.89,39.7,39.71,156292.22309505104,25.9527,25.9527,25.8291,25.8356,156292.2231
2016-03-31 10:00:00,39.72,39.76,39.64,39.66,144833.35203680844,25.8421,25.8682,25.7901,25.8031,144833.352
2016-03-31 10:05:00,39.66,39.76,39.6,39.76,241196.2742677589,25.8031,25.8682,25.7641,25.8682,241196.2743
2016-03-31 10:10:00,39.76,39.87,39.65,39.7,117953.09168443496,25.8682,25.9397,25.7966,25.8291,117953.0917
2016-03-31 10:15:00,39.7,39.79,39.64,39.71,85433.7335877006,25.8291,25.8877,25.7901,25.8356,85433.7336
2016-03-31 10:20:00,39.72,39.87,39.69,39.82,100416.33935585232,25.8421,25.9397,25.8226,25.9072,100416.3394
2016-03-31 10:25:00,39.83,39.84,39.59,39.59,64594.32162495791,25.9137,25.9202,25.7576,25.7576,64594.3216
2016-03-31 10:30:00,39.59,39.68,39.55,39.61,83146.6726517787,25.7576,25.8161,25.7315,25.7706,83146.6727
2016-03-31 10:35:00,39.62,39.69,39.62,39.65,59840.64639209965,25.7771,25.8226,25.7771,25.7966,59840.6464
2016-03-31 10:40:00,39.64,39.79,39.6,39.77,115892.71686679384,25.7901,25.8877,25.7641,25.8747,115892.7169
2016-03-31 10:45:00,39.78,39.83,39.76,39.79,71635.05779373807,25.8812,25.9137,25.8682,25.8877,71635.0578
2016-03-31 10:50:00,39.78,39.88,39.78,39.86,118073.1679946134,25.8812,25.9462,25.8812,25.9332,118073.168
2016-03-31 10:55:00,39.85,39.87,39.77,39.78,95111.65974638089,25.9267,25.9397,25.8747,25.8812,95111.6597
2016-03-31 11:00:00,39.77,39.9,39.77,39.87,144115.13859275053,25.8747,25.9592,25.8747,25.9397,144115.1386
2016-03-31 11:05:00,39.87,39.89,39.82,39.83,71528.44798563572,25.9397,25.9527,25.9072,25.9137,71528.448
2016-03-31 11:10:00,39.84,39.86,39.82,39.85,63629.2223095051,25.9202,25.9332,25.9072,25.9267,63629.2223
2016-03-31 11:15:00,39.86,39.89,39.77,39.77,48854.22511502637,25.9332,25.9527,25.8747,25.8747,48854.2251
2016-03-31 11:20:00,39.78,39.79,39.72,39.73,66197.95758051846,25.8812,25.8877,25.8421,25.8486,66197.9576
2016-03-31 11:25:00,39.73,39.73,39.61,39.63,43850.297385254176,25.8486,25.8486,25.7706,25.7836,43850.2974
2016-03-31 11:30:00,39.63,39.66,39.55,39.56,63678.59948378408,25.7836,25.8031,25.7315,25.738,63678.5995
2016-03-31 11:35:00,39.56,39.68,39.56,39.67,73707.77690494893,25.738,25.8161,25.738,25.8096,73707.7769
2016-03-31 11:40:00,39.67,39.68,39.6,39.68,45808.55122881831,25.8096,25.8161,25.7641,25.8161,45808.5512
2016-03-31 11:45:00,39.69,39.69,39.65,39.65,36967.79261586803,25.8226,25.8226,25.7966,25.7966,36967.7926
2016-03-31 11:50:00,39.66,39.74,39.65,39.73,53615.75580742902,25.8031,25.8551,25.7966,25.8486,53615.7558
2016-03-31 11:55:00,39.73,39.74,39.65,39.65,47138.36830883178,25.8486,25.8551,25.7966,25.7966,47138.3683
2016-03-31 12:00:00,39.65,39.7,39.63,39.7,54386.713051284925,25.7966,25.8291,25.7836,25.8291,54386.7131
2016-03-31 12:05:00,39.71,39.76,39.7,39.7,47632.14005162159,25.8356,25.8682,25.8291,25.8291,47632.1401
2016-03-31 12:10:00,39.7,39.71,39.67,39.69,34828.863202783075,25.8291,25.8356,25.8096,25.8226,34828.8632
2016-03-31 12:15:00,39.7,39.73,39.68,39.73,48569.18415441589,25.8291,25.8486,25.8161,25.8486,48569.1842
2016-03-31 12:20:00,39.73,39.75,39.7,39.74,36313.54505667153,25.8486,25.8617,25.8291,25.8551,36313.5451
2016-03-31 12:25:00,39.75,39.76,39.73,39.75,37574.90741779823,25.8617,25.8682,25.8486,25.8617,37574.9074
2016-03-31 12:30:00,39.76,39.76,39.72,39.73,42793.17697228145,25.8682,25.8682,25.8421,25.8486,42793.177
2016-03-31 12:35:00,39.73,39.74,39.71,39.74,51797.778027157445,25.8486,25.8551,25.8356,25.8551,51797.778
2016-03-31 12:40:00,39.74,39.75,39.73,39.74,46000.44888340253,25.8551,25.8617,25.8486,25.8551,46000.4489
2016-03-31 12:45:00,39.74,39.75,39.71,39.71,64797.44136460554,25.8551,25.8617,25.8356,25.8356,64797.4414
2016-03-31 12:50:00,39.71,39.72,39.67,39.7,91324.20603748177,25.8356,25.8421,25.8096,25.8291,91324.206
2016-03-31 12:55:00,39.69,39.7,39.63,39.64,55100.43766131747,25.8226,25.8291,25.7836,25.7901,55100.4377
2016-03-31 13:00:00,39.64,39.66,39.61,39.62,46563.79755358546,25.7901,25.8031,25.7706,25.7771,46563.7976
2016-03-31 13:05:00,39.63,39.66,39.61,39.64,39151.6103692066,25.7836,25.8031,25.7706,25.7901,39151.6104
2016-03-31 13:10:00,39.64,39.64,39.54,39.55,62116.48524295814,25.7901,25.7901,25.725,25.7315,62116.4852
2016-03-31 13:15:00,39.55,39.56,39.48,39.49,73765.0095387723,25.7315,25.738,25.686,25.6925,73765.0095
2016-03-31 13:20:00,39.5,39.56,39.49,39.52,51752.88968690382,25.699,25.738,25.6925,25.712,51752.8897
2016-03-31 13:25:00,39.51,39.52,39.49,39.5,28895.746829760967,25.7055,25.712,25.6925,25.699,28895.7468
2016-03-31 13:30:00,39.51,39.52,39.42,39.45,47996.85781618224,25.7055,25.712,25.647,25.6665,47996.8578
2016-03-31 13:35:00,39.44,39.48,39.43,39.43,41085.17562563124,25.66,25.686,25.6535,25.6535,41085.1756
2016-03-31 13:40:00,39.44,39.45,39.37,39.41,57481.76411177196,25.66,25.6665,25.6144,25.6404,57481.7641
2016-03-31 13:45:00,39.41,39.42,39.39,39.4,36182.24666142969,25.6404,25.647,25.6274,25.6339,36182.2467
2016-03-31 13:50:00,39.41,39.45,39.4,39.42,52613.62361126697,25.6404,25.6665,25.6339,25.647,52613.6236
2016-03-31 13:55:00,39.41,39.43,39.38,39.41,50892.15576254068,25.6404,25.6535,25.6209,25.6404,50892.1558
2016-03-31 14:00:00,39.4,39.4,39.36,39.36,39796.88026035237,25.6339,25.6339,25.6079,25.6079,39796.8803
2016-03-31 14:05:00,39.35,39.36,39.32,39.35,43892.94130849512,25.6014,25.6079,25.5819,25.6014,43892.9413
2016-03-31 14:10:00,39.35,39.35,39.29,39.31,53800.92021097519,25.6014,25.6014,25.5624,25.5754,53800.9202
2016-03-31 14:15:00,39.3,39.31,39.22,39.23,152155.76254068004,25.5689,25.5754,25.5168,25.5233,152155.7625
2016-03-31 14:20:00,39.23,39.24,39.2,39.2,105908.4277858826,25.5233,25.5298,25.5038,25.5038,105908.4278
2016-03-31 14:25:00,39.19,39.22,39.14,39.15,75257.54685220514,25.4973,25.5168,25.4648,25.4713,75257.5469
2016-03-31 14:30:00,39.14,39.21,39.14,39.18,48871.05824262148,25.4648,25.5103,25.4648,25.4908,48871.0582
2016-03-31 14:35:00,39.18,39.22,39.17,39.18,96397.71069464706,25.4908,25.5168,25.4843,25.4908,96397.7107
2016-03-31 14:40:00,39.18,39.21,39.17,39.18,63062.50701380316,25.4908,25.5103,25.4843,25.4908,63062.507
2016-03-31 14:45:00,39.18,39.21,39.17,39.19,50593.64829985411,25.4908,25.5103,25.4843,25.4973,50593.6483
2016-03-31 14:50:00,39.19,39.21,39.17,39.21,55058.91594658287,25.4973,25.5103,25.4843,25.5103,55058.9159
2016-03-31 14:55:00,39.21,39.21,39.15,39.15,174844.57412187185,25.5103,25.5103,25.4713,25.4713,174844.5741
2016-03-31 15:00:00,39.16,39.17,39.13,39.16,160070.69913589943,25.4778,25.4843,25.4583,25.4778,160070.6991
2016-03-31 15:05:00,39.16,39.17,39.13,39.14,85664.90854000673,25.4778,25.4843,25.4583,25.4648,85664.9085
2016-03-31 15:10:00,39.14,39.15,39.1,39.14,72337.56031870721,25.4648,25.4713,25.4388,25.4648,72337.5603
2016-03-31 15:15:00,39.15,39.15,39.07,39.13,142738.18875547076,25.4713,25.4713,25.4192,25.4583,142738.1888
2016-03-31 15:20:00,39.13,39.24,39.13,39.23,86513.29817080013,25.4583,25.5298,25.4583,25.5233,86513.2982
2016-03-31 15:25:00,39.22,39.24,39.2,39.22,85488.72180451127,25.5168,25.5298,25.5038,25.5168,85488.7218
2016-03-31 15:30:00,39.23,39.24,39.19,39.2,72526.09134777241,25.5233,25.5298,25.4973,25.5038,72526.0913
2016-03-31 15:35:00,39.2,39.23,39.2,39.22,116091.3477724161,25.5038,25.5233,25.5038,25.5168,116091.3478
2016-03-31 15:40:00,39.22,39.23,39.18,39.23,116224.89058467062,25.5168,25.5233,25.4908,25.5233,116224.8906
2016-03-31 15:45:00,39.23,39.3,39.23,39.26,223761.64291325328,25.5233,25.5689,25.5233,25.5429,223761.6429
2016-03-31 15:50:00,39.26,39.27,39.23,39.24,173042.30726068903,25.5429,25.5494,25.5233,25.5298,173042.3073
2016-03-31 15:55:00,39.23,39.24,39.13,39.15,373633.7111435304,25.5233,25.5298,25.4583,25.4713,373633.7111
2016-04-01 09:30:00,38.93,39.12,38.83,38.87,157888.00359106722,25.3282,25.4518,25.2631,25.2891,157888.0036
2016-04-01 09:35:00,38.88,38.88,38.76,38.81,141734.93435080236,25.2956,25.2956,25.2176,25.2501,141734.9344
2016-04-01 09:40:00,38.8,38.84,38.72,38.76,183157.8947368421,25.2436,25.2696,25.1915,25.2176,183157.8947
2016-04-01 09:45:00,38.77,38.88,38.76,38.85,115907.30557737628,25.2241,25.2956,25.2176,25.2761,115907.3056
2016-04-01 09:50:00,38.86,38.88,38.74,38.74,96718.66232746044,25.2826,25.2956,25.2045,25.2045,96718.6623
2016-04-01 09:55:00,38.75,38.84,38.75,38.84,60092.02109751992,25.211,25.2696,25.211,25.2696,60092.0211
2016-04-01 10:00:00,38.84,38.89,38.76,38.89,98196.61093031084,25.2696,25.3021,25.2176,25.3021,98196.6109
2016-04-01 10:05:00,38.9,39.03,38.89,38.97,212023.34193693183,25.3086,25.3932,25.3021,25.3542,212023.3419
2016-04-01 10:10:00,38.97,39.12,38.97,39.12,186823.0277185501,25.3542,25.4518,25.3542,25.4518,186823.0277
2016-04-01 10:15:00,39.12,39.15,39.0,39.03,37151.834810907865,25.4518,25.4713,25.3737,25.3932,37151.8348
2016-04-01 10:20:00,39.04,39.07,38.98,39.0,49612.838065312535,25.3997,25.4192,25.3607,25.3737,49612.8381
2016-04-01 10:25:00,39.0,39.07,38.99,39.04,68517.56256312423,25.3737,25.4192,25.3672,25.3997,68517.5626
2016-04-01 10:30:00,39.04,39.1,38.99,39.07,106817.4166760184,25.3997,25.4388,25.3672,25.4192,106817.4167
2016-04-01 10:35:00,39.07,39.24,39.07,39.22,78544.49556727639,25.4192,25.5298,25.4192,25.5168,78544.4956
2016-04-01 10:40:00,39.22,39.31,39.21,39.22,164358.65783862642,25.5168,25.5754,25.5103,25.5168,164358.6578
2016-04-01 10:45:00,39.21,39.25,39.14,39.22,38940.63517001459,25.5103,25.5363,25.4648,25.5168,38940.6352
2016-04-01 10:50:00,39.21,39.23,39.17,39.2,38792.50364717764,25.5103,25.5233,25.4843,25.5038,38792.5036
2016-04-01 10:55:00,39.21,39.25,39.16,39.25,57407.69835035349,25.5103,25.5363,25.4778,25.5363,57407.6984
2016-04-01 11:00:00,39.25,39.35,39.24,39.33,69208.84300302996,25.5363,25.6014,25.5298,25.5884,69208.843
2016-04-01 11:05:00,39.32,39.35,39.24,39.26,65783.86264167882,25.5819,25.6014,25.5298,25.5429,65783.8626
2016-04-01 11:10:00,39.26,39.28,39.22,39.26,64461.901021209735,25.5429,25.5559,25.5168,25.5429,64461.901
2016-04-01 11:15:00,39.27,39.33,39.27,39.29,59791.26921782067,25.5494,25.5884,25.5494,25.5624,59791.2692
2016-04-01 11:20:00,39.28,39.28,39.21,39.21,23058.0181797778,25.5559,25.5559,25.5103,25.5103,23058.0182
2016-04-01 11:25:00,39.2,39.21,39.15,39.17,36695.09594882729,25.5038,25.5103,25.4713,25.4843,36695.0959
2016-04-01 11:30:00,39.17,39.29,39.17,39.29,34460.7788127034,25.4843,25.5624,25.4843,25.5624,34460.7788
2016-04-01 11:35:00,39.3,39.37,39.3,39.35,50269.33004152171,25.5689,25.6144,25.5689,25.6014,50269.33
2016-04-01 11:40:00,39.35,39.4,39.28,39.29,31615.980249130287,25.6014,25.6339,25.5559,25.5624,31615.9802
2016-04-01 11:45:00,39.29,39.31,39.27,39.27,75423.63371114353,25.5624,25.5754,25.5494,25.5494,75423.6337
2016-04-01 11:50:00,39.28,39.32,39.23,39.28,43408.147233756026,25.5559,25.5819,25.5233,25.5559,43408.1472
2016-04-01 11:55:00,39.28,39.33,39.24,39.32,34599.932667489615,25.5559,25.5884,25.5298,25.5819,34599.9327
2016-04-01 12:00:00,39.32,39.38,39.32,39.32,31335.428122545167,25.5819,25.6209,25.5819,25.5819,31335.4281
2016-04-01 12:05:00,39.32,39.32,39.27,39.27,55376.50095387723,25.5819,25.5819,25.5494,25.5494,55376.501
2016-04-01 12:10:00,39.28,39.32,39.27,39.31,113685.33273482212,25.5559,25.5819,25.5494,25.5754,113685.3327
2016-04-01 12:15:00,39.31,39.37,39.3,39.35,38483.89630793401,25.5754,25.6144,25.5689,25.6014,38483.8963
2016-04-01 12:20:00,39.35,39.38,39.3,39.35,326018.404219504,25.6014,25.6209,25.5689,25.6014,326018.4042
2016-04-01 12:25:00,39.35,39.39,39.33,39.37,24455.16777017169,25.6014,25.6274,25.5884,25.6144,24455.1678
2016-04-01 12:30:00,39.36,39.37,39.3,39.32,14598.810458983278,25.6079,25.6144,25.5689,25.5819,14598.8105
2016-04-01 12:35:00,39.31,39.4,39.31,39.35,31687.80159353608,25.5754,25.6339,25.5754,25.6014,31687.8016
2016-04-01 12:40:00,39.35,39.43,39.35,39.4,27812.815621142407,25.6014,25.6535,25.6014,25.6339,27812.8156
2016-04-01 12:45:00,39.41,39.44,39.39,39.43,130972.95477499718,25.6404,25.66,25.6274,25.6535,130972.9548
2016-04-01 12:50:00,39.42,39.42,39.38,39.39,32830.20985299069,25.647,25.647,25.6209,25.6274,32830.2099
2016-04-01 12:55:00,39.4,39.46,39.39,39.42,32245.539221187293,25.6339,25.673,25.6274,25.647,32245.5392
2016-04-01 13:00:00,39.42,39.47,39.4,39.47,713040.0628436763,25.647,25.6795,25.6339,25.6795,713040.0628
2016-04-01 13:05:00,39.46,39.55,39.44,39.53,67230.3894063517,25.673,25.7315,25.66,25.7185,67230.3894
2016-04-01 13:10:00,39.53,39.56,39.5,39.52,32618.11244529233,25.7185,25.738,25.699,25.712,32618.1124
2016-04-01 13:15:00,39.51,39.54,39.48,39.49,54147.6826394344,25.7055,25.725,25.686,25.6925,54147.6826
2016-04-01 13:20:00,39.5,39.57,39.49,39.56,221709.1235551565,25.699,25.7445,25.6925,25.738,221709.1236
2016-04-01 13:25:00,39.57,39.61,39.55,39.56,200559.9820446639,25.7445,25.7706,25.7315,25.738,200559.982
2016-04-01 13:30:00,39.57,39.59,39.54,39.57,33931.096397710695,25.7445,25.7576,25.725,25.7445,33931.0964
2016-04-01 13:35:00,39.57,39.58,39.54,39.57,31567.72528335765,25.7445,25.751,25.725,25.7445,31567.7253
2016-04-01 13:40:00,39.57,39.58,39.53,39.56,42166.98462574346,25.7445,25.751,25.7185,25.738,42166.9846
2016-04-01 13:45:00,39.56,39.58,39.55,39.57,34810.90786668163,25.738,25.751,25.7315,25.7445,34810.9079
2016-04-01 13:50:00,39.57,39.59,39.54,39.56,52712.37795982493,25.7445,25.7576,25.725,25.738,52712.378
2016-04-01 13:55:00,39.56,39.57,39.53,39.54,50147.0093143306,25.738,25.7445,25.7185,25.725,50147.0093
2016-04-01 14:00:00,39.54,39.55,39.5,39.53,86061.04814274491,25.725,25.7315,25.699,25.7185,86061.0481
2016-04-01 14:05:00,39.53,39.55,39.52,39.53,82195.03983840196,25.7185,25.7315,25.712,25.7185,82195.0398
2016-04-01 14:10:00,39.53,39.56,39.52,39.52,77133.87947480641,25.7185,25.738,25.712,25.712,77133.8795
2016-04-01 14:15:00,39.53,39.55,39.48,39.49,65407.92279205477,25.7185,25.7315,25.686,25.6925,65407.9228
2016-04-01 14:20:00,39.49,39.51,39.48,39.49,139777.8027157446,25.6925,25.7055,25.686,25.6925,139777.8027
2016-04-01 14:25:00,39.5,39.5,39.47,39.48,160954.99943889573,25.699,25.699,25.6795,25.686,160954.9994
2016-04-01 14:30:00,39.48,39.51,39.46,39.51,51598.02491302884,25.686,25.7055,25.673,25.7055,51598.0249
2016-04-01 14:35:00,39.51,39.55,39.5,39.5,106450.45449444506,25.7055,25.7315,25.699,25.699,106450.4545
2016-04-01 14:40:00,39.51,39.55,39.5,39.53,41610.36920659858,25.7055,25.7315,25.699,25.7185,41610.3692
2016-04-01 14:45:00,39.53,39.56,39.51,39.52,149668.94849062955,25.7185,25.738,25.7055,25.712,149668.9485
2016-04-01 14:50:00,39.53,39.53,39.47,39.47,74731.23106273146,25.7185,25.7185,25.6795,25.6795,74731.2311
2016-04-01 14:55:00,39.48,39.48,39.43,39.44,156607.56368533272,25.686,25.686,25.6535,25.66,156607.5637
2016-04-01 15:00:00,39.44,39.53,39.44,39.51,68966.44596566042,25.66,25.7185,25.66,25.7055,68966.446
2016-04-01 15:05:00,39.51,39.52,39.48,39.48,64006.284367635504,25.7055,25.712,25.686,25.686,64006.2844
2016-04-01 15:10:00,39.48,39.54,39.48,39.49,74889.46246212546,25.686,25.725,25.686,25.6925,74889.4625
2016-04-01 15:15:00,39.49,39.53,39.49,39.5,60703.62473347547,25.6925,25.7185,25.6925,25.699,60703.6247
2016-04-01 15:20:00,39.5,39.51,39.47,39.5,111909.99887779148,25.699,25.7055,25.6795,25.699,111909.9989
2016-04-01 15:25:00,39.5,39.53,39.49,39.53,93423.8581528448,25.699,25.7185,25.6925,25.7185,93423.8582
2016-04-01 15:30:00,39.53,39.53,39.49,39.52,299238.0204241948,25.7185,25.7185,25.6925,25.712,299238.0204
2016-04-01 15:35:00,39.52,39.55,39.5,39.54,118486.14072494669,25.712,25.7315,25.699,25.725,118486.1407
2016-04-01 15:40:00,39.55,39.55,39.5,39.53,127586.12950286164,25.7315,25.7315,25.699,25.7185,127586.1295
2016-04-01 15:45:00,39.54,39.63,39.53,39.63,223674.11064975872,25.725,25.7836,25.7185,25.7836,223674.1106
2016-04-01 15:50:00,39.62,39.66,39.61,39.66,354602.1770845023,25.7771,25.8031,25.7706,25.8031,354602.1771
2016-04-01 15:55:00,39.66,39.77,39.65,39.71,807030.636292223,25.8031,25.8747,25.7966,25.8356,807030.6363
2016-04-04 09:30:00,39.77,39.77,39.52,39.58,62931.20861856132,25.8747,25.8747,25.712,25.751,62931.2086
2016-04-04 09:35:00,39.56,39.56,39.38,39.56,82830.20985299068,25.738,25.738,25.6209,25.738,82830.2099
2016-04-04 09:40:00,39.56,39.6,39.46,39.58,47119.29076422399,25.738,25.7641,25.673,25.751,47119.2908
2016-04-04 09:45:00,39.58,39.61,39.48,39.6,42587.81281562114,25.751,25.7706,25.686,25.7641,42587.8128
2016-04-04 09:50:00,39.59,39.68,39.56,39.68,66982.38132645046,25.7576,25.8161,25.738,25.8161,66982.3813
2016-04-04 09:55:00,39.69,39.69,39.59,39.63,35754.68522051397,25.8226,25.8226,25.7576,25.7836,35754.6852
2016-04-04 10:00:00,39.63,39.66,39.54,39.6,74850.18516440355,25.7836,25.8031,25.725,25.7641,74850.1852
2016-04-04 10:05:00,39.6,39.64,39.55,39.6,33758.27628773426,25.7641,25.7901,25.7315,25.7641,33758.2763
2016-04-04 10:10:00,39.6,39.61,39.51,39.53,31110.98642127707,25.7641,25.7706,25.7055,25.7185,31110.9864
2016-04-04 10:15:00,39.53,39.58,39.48,39.56,31713.612389181908,25.7185,25.751,25.686,25.738,31713.6124
2016-04-04 10:20:00,39.56,39.65,39.55,39.61,43061.38480529682,25.738,25.7966,25.7315,25.7706,43061.3848
2016-04-04 10:25:00,39.61,39.63,39.51,39.54,31043.653910896643,25.7706,25.7836,25.7055,25.725,31043.6539
2016-04-04 10:30:00,39.54,39.62,39.51,39.58,35927.50533049041,25.725,25.7771,25.7055,25.751,35927.5053
2016-04-04 10:35:00,39.57,39.58,39.51,39.53,29350.241274828863,25.7445,25.751,25.7055,25.7185,29350.2413
2016-04-04 10:40:00,39.51,39.54,39.48,39.51,44087.083380092015,25.7055,25.725,25.686,25.7055,44087.0834
2016-04-04 10:45:00,39.51,39.51,39.3,39.3,90788.91257995737,25.7055,25.7055,25.5689,25.5689,90788.9126
2016-04-04 10:50:00,39.29,39.29,39.15,39.15,57491.86398832903,25.5624,25.5624,25.4713,25.4713,57491.864
2016-04-04 10:55:00,39.15,39.18,39.07,39.14,91219.8406463921,25.4713,25.4908,25.4192,25.4648,91219.8406
2016-04-04 11:00:00,39.14,39.17,39.1,39.16,47297.72191673213,25.4648,25.4843,25.4388,25.4778,47297.7219
2016-04-04 11:05:00,39.16,39.19,39.07,39.12,45157.67029514084,25.4778,25.4973,25.4192,25.4518,45157.6703
2016-04-04 11:10:00,39.11,39.11,39.02,39.03,55014.027606329255,25.4453,25.4453,25.3867,25.3932,55014.0276
2016-04-04 11:15:00,39.03,39.14,39.01,39.12,29710.47020536416,25.3932,25.4648,25.3802,25.4518,29710.4702
2016-04-04 11:20:00,39.12,39.16,39.1,39.11,45043.20502749411,25.4518,25.4778,25.4388,25.4453,45043.205
2016-04-04 11:25:00,39.1,39.11,39.03,39.06,47781.39378296487,25.4388,25.4453,25.3932,25.4127,47781.3938
2016-04-04 11:30:00,39.06,39.09,39.02,39.07,79112.33307148468,25.4127,25.4323,25.3867,25.4192,79112.3331
2016-04-04 11:35:00,39.07,39.15,39.06,39.14,60396.139602738185,25.4192,25.4713,25.4127,25.4648,60396.1396
2016-04-04 11:40:00,39.13,39.13,39.06,39.07,51826.9554483223,25.4583,25.4583,25.4127,25.4192,51826.9554
2016-04-04 11:45:00,39.07,39.1,39.04,39.05,70069.57692739311,25.4192,25.4388,25.3997,25.4062,70069.5769
2016-04-04 11:50:00,39.05,39.08,39.03,39.06,68075.41241162608,25.4062,25.4257,25.3932,25.4127,68075.4124
2016-04-04 11:55:00,39.06,39.15,39.05,39.13,65484.23297048592,25.4127,25.4713,25.4062,25.4583,65484.233
2016-04-04 12:00:00,39.12,39.18,39.11,39.15,31234.429356974524,25.4518,25.4908,25.4453,25.4713,31234.4294
2016-04-04 12:05:00,39.15,39.2,39.13,39.18,36543.597800471325,25.4713,25.5038,25.4583,25.4908,36543.5978
2016-04-04 12:10:00,39.18,39.24,39.17,39.23,56281.00100998765,25.4908,25.5298,25.4843,25.5233,56281.001
2016-04-04 12:15:00,39.23,39.23,39.19,39.21,22985.07462686567,25.5233,25.5233,25.4973,25.5103,22985.0746
2016-04-04 12:20:00,39.22,39.23,39.2,39.23,25755.80742902031,25.5168,25.5233,25.5038,25.5233,25755.8074
2016-04-04 12:25:00,39.23,39.31,39.23,39.26,41047.02053641567,25.5233,25.5754,25.5233,25.5429,41047.0205
2016-04-04 12:30:00,39.26,39.26,39.23,39.25,17138.36830883178,25.5429,25.5429,25.5233,25.5363,17138.3683
2016-04-04 12:35:00,39.25,39.29,39.24,39.25,21813.48894624621,25.5363,25.5624,25.5298,25.5363,21813.4889
2016-04-04 12:40:00,39.25,39.29,39.23,39.27,16020.648636516664,25.5363,25.5624,25.5233,25.5494,16020.6486
2016-04-04 12:45:00,39.27,39.27,39.24,39.24,12475.591964987094,25.5494,25.5494,25.5298,25.5298,12475.592
2016-04-04 12:50:00,39.25,39.33,39.25,39.32,32551.902143418247,25.5363,25.5884,25.5363,25.5819,32551.9021
2016-04-04 12:55:00,39.32,39.33,39.3,39.32,10572.326338233644,25.5819,25.5884,25.5689,25.5819,10572.3263
2016-04-04 13:00:00,39.32,39.33,39.23,39.24,49637.52665245202,25.5819,25.5884,25.5233,25.5298,49637.5267
2016-04-04 13:05:00,39.24,39.26,39.22,39.25,24080.35012905397,25.5298,25.5429,25.5168,25.5363,24080.3501
2016-04-04 13:10:00,39.24,39.25,39.22,39.24,19119.066322522725,25.5298,25.5363,25.5168,25.5298,19119.0663
2016-04-04 13:15:00,39.24,39.25,39.21,39.24,57811.69341263607,25.5298,25.5363,25.5103,25.5298,57811.6934
2016-04-04 13:20:00,39.24,39.24,39.21,39.22,31413.982717989,25.5298,25.5298,25.5103,25.5168,31413.9827
2016-04-04 13:25:00,39.22,39.23,39.18,39.22,28666.81629446751,25.5168,25.5233,25.4908,25.5168,28666.8163
2016-04-04 13:30:00,39.22,39.24,39.2,39.21,16201.32420603748,25.5168,25.5298,25.5038,25.5103,16201.3242
2016-04-04 13:35:00,39.21,39.23,39.18,39.22,17088.991134552798,25.5103,25.5233,25.4908,25.5168,17088.9911
2016-04-04 13:40:00,39.22,39.24,39.18,39.18,39674.55953316126,25.5168,25.5298,25.4908,25.4908,39674.5595
2016-04-04 13:45:00,39.17,39.21,39.15,39.16,183086.07339243632,25.4843,25.5103,25.4713,25.4778,183086.0734
2016-04-04 13:50:00,39.16,39.16,39.1,39.1,22299.40522949164,25.4778,25.4778,25.4388,25.4388,22299.4052
2016-04-04 13:55:00,39.11,39.12,39.06,39.07,44390.07967680395,25.4453,25.4518,25.4127,25.4192,44390.0797
2016-04-04 14:00:00,39.07,39.08,39.05,39.06,50528.56020648636,25.4192,25.4257,25.4062,25.4127,50528.5602
2016-04-04 14:05:00,39.06,39.08,39.05,39.06,27121.53518123667,25.4127,25.4257,25.4062,25.4127,27121.5352
2016-04-04 14:10:00,39.06,39.06,39.0,39.01,33639.32218606217,25.4127,25.4127,25.3737,25.3802,33639.3222
2016-04-04 14:15:00,39.01,39.02,38.95,38.98,77601.8404219504,25.3802,25.3867,25.3412,25.3607,77601.8404
2016-04-04 14:20:00,38.97,39.01,38.96,39.0,31154.75255302435,25.3542,25.3802,25.3477,25.3737,31154.7526
2016-04-04 14:25:00,39.0,39.0,38.94,38.95,68894.62462125462,25.3737,25.3737,25.3347,25.3412,68894.6246
2016-04-04 14:30:00,38.94,39.04,38.93,39.03,153687.5771518348,25.3347,25.3997,25.3282,25.3932,153687.5772
2016-04-04 14:35:00,39.03,39.05,39.01,39.03,48993.37896981259,25.3932,25.4062,25.3802,25.3932,48993.379
2016-04-04 14:40:00,39.04,39.05,39.03,39.05,62145.66266412299,25.3997,25.4062,25.3932,25.4062,62145.6627
2016-04-04 14:45:00,39.05,39.1,39.04,39.07,24969.13926607564,25.4062,25.4388,25.3997,25.4192,24969.1393
2016-04-04 14:50:00,39.07,39.07,39.0,39.0,93683.08831780944,25.4192,25.4192,25.3737,25.3737,93683.0883
2016-04-04 14:55:00,39.0,39.01,38.97,38.98,107608.57367298844,25.3737,25.3802,25.3542,25.3607,107608.5737
2016-04-04 15:00:00,38.98,39.01,38.97,39.0,164106.1609246998,25.3607,25.3802,25.3542,25.3737,164106.1609
2016-04-04 15:05:00,39.0,39.02,38.95,38.97,83860.39726181125,25.3737,25.3867,25.3412,25.3542,83860.3973
2016-04-04 15:10:00,38.97,39.0,38.96,38.97,93634.8333520368,25.3542,25.3737,25.3477,25.3542,93634.8334
2016-04-04 15:15:00,38.97,38.98,38.92,38.93,84715.52014364269,25.3542,25.3607,25.3216,25.3282,84715.5201
2016-04-04 15:20:00,38.92,38.92,38.87,38.88,72308.38289754235,25.3216,25.3216,25.2891,25.2956,72308.3829
2016-04-04 15:25:00,38.89,38.91,38.83,38.84,76149.70261474581,25.3021,25.3151,25.2631,25.2696,76149.7026
2016-04-04 15:30:00,38.84,38.92,38.83,38.9,66741.10649758724,25.2696,25.3216,25.2631,25.3086,66741.1065
2016-04-04 15:35:00,38.91,38.91,38.83,38.84,87357.19896756817,25.3151,25.3151,25.2631,25.2696,87357.199
2016-04-04 15:40:00,38.84,38.88,38.81,38.83,128488.38514195936,25.2696,25.2956,25.2501,25.2631,128488.3851
2016-04-04 15:45:00,38.83,38.87,38.83,38.84,112394.79295253058,25.2631,25.2891,25.2631,25.2696,112394.793
2016-04-04 15:50:00,38.84,38.9,38.84,38.85,194564.02199528672,25.2696,25.3086,25.2696,25.2761,194564.022
2016-04-04 15:55:00,38.86,38.92,38.85,38.91,265606.55369767704,25.2826,25.3216,25.2761,25.3151,265606.5537
2016-04-05 09:30:00,38.56,38.56,38.19,38.34,173928.851980698,25.0874,25.0874,24.8467,24.9443,173928.852
2016-04-05 09:35:00,38.3,38.53,38.27,38.29,68603.97261811244,24.9183,25.0679,24.8988,24.9118,68603.9726
2016-04-05 09:40:00,38.3,38.31,38.13,38.26,50168.331275951066,24.9183,24.9248,24.8077,24.8922,50168.3313
2016-04-05 09:45:00,38.27,38.27,38.14,38.21,164859.16283245425,24.8988,24.8988,24.8142,24.8597,164859.1628
2016-04-05 09:50:00,38.21,38.24,38.13,38.16,107530.0190775446,24.8597,24.8792,24.8077,24.8272,107530.0191
2016-04-05 09:55:00,38.15,38.21,38.09,38.19,114139.82717989002,24.8207,24.8597,24.7816,24.8467,114139.8272
2016-04-05 10:00:00,38.2,38.34,38.19,38.24,195176.74783974863,24.8532,24.9443,24.8467,24.8792,195176.7478
2016-04-05 10:05:00,38.25,38.33,38.17,38.32,218828.4143193805,24.8857,24.9378,24.8337,24.9313,218828.4143
2016-04-05 10:10:00,38.31,38.36,38.24,38.25,97850.970710358,24.9248,24.9573,24.8792,24.8857,97850.9707
2016-04-05 10:15:00,38.24,38.32,38.18,38.28,43579.845135226125,24.8792,24.9313,24.8402,24.9053,43579.8451
2016-04-05 10:20:00,38.27,38.3,38.18,38.29,36058.80372573224,24.8988,24.9183,24.8402,24.9118,36058.8037
2016-04-05 10:25:00,38.3,38.36,38.25,38.3,124507.9115699697,24.9183,24.9573,24.8857,24.9183,124507.9116
2016-04-05 10:30:00,38.3,38.41,38.23,38.4,191470.093143306,24.9183,24.9898,24.8727,24.9833,191470.0931
2016-04-05 10:35:00,38.39,38.4,38.25,38.33,66006.05992593424,24.9768,24.9833,24.8857,24.9378,66006.0599
2016-04-05 10:40:00,38.32,38.34,38.2,38.21,59743.01425204803,24.9313,24.9443,24.8532,24.8597,59743.0143
2016-04-05 10:45:00,38.2,38.25,38.18,38.25,27619.795758051845,24.8532,24.8857,24.8402,24.8857,27619.7958
2016-04-05 10:50:00,38.25,38.29,38.21,38.28,50581.304006284365,24.8857,24.9118,24.8597,24.9053,50581.304
2016-04-05 10:55:00,38.3,38.31,38.16,38.17,55375.37874537089,24.9183,24.9248,24.8272,24.8337,55375.3787
2016-04-05 11:00:00,38.17,38.29,38.16,38.29,34461.90102120974,24.8337,24.9118,24.8272,24.9118,34461.901
2016-04-05 11:05:00,38.28,38.35,38.26,38.34,48167.433509146,24.9053,24.9508,24.8922,24.9443,48167.4335
2016-04-05 11:10:00,38.34,38.36,38.29,38.31,83061.38480529682,24.9443,24.9573,24.9118,24.9248,83061.3848
2016-04-05 11:15:00,38.32,38.34,38.3,38.33,196082.37010436537,24.9313,24.9443,24.9183,24.9378,196082.3701
2016-04-05 11:20:00,38.33,38.4,38.3,38.3,48657.83862641679,24.9378,24.9833,24.9183,24.9183,48657.8386
2016-04-05 11:25:00,38.3,38.31,38.25,38.29,68422.17484008528,24.9183,24.9248,24.8857,24.9118,68422.1748
2016-04-05 11:30:00,38.29,38.35,38.28,38.29,40772.079452362246,24.9118,24.9508,24.9053,24.9118,40772.0795
2016-04-05 11:35:00,38.29,38.34,38.25,38.31,70692.40264841207,24.9118,24.9443,24.8857,24.9248,70692.4026
2016-04-05 11:40:00,38.31,38.32,38.26,38.3,47262.93345303557,24.9248,24.9313,24.8922,24.9183,47262.9335
2016-04-05 11:45:00,38.29,38.31,38.23,38.29,30421.95039838402,24.9118,24.9248,24.8727,24.9118,30421.9504
2016-04-05 11:50:00,38.3,38.34,38.26,38.3,33982.717989002354,24.9183,24.9443,24.8922,24.9183,33982.718
2016-04-05 11:55:00,38.29,38.33,38.26,38.32,34278.98103467624,24.9118,24.9378,24.8922,24.9313,34278.981
2016-04-05 12:00:00,38.32,38.38,38.31,38.33,73161.26136236113,24.9313,24.9703,24.9248,24.9378,73161.2614
2016-04-05 12:05:00,38.33,38.34,38.27,38.28,49298.6196835372,24.9378,24.9443,24.8988,24.9053,49298.6197
2016-04-05 12:10:00,38.28,38.3,38.25,38.25,23308.27067669173,24.9053,24.9183,24.8857,24.8857,23308.2707
2016-04-05 12:15:00,38.25,38.25,38.13,38.17,40622.82572101896,24.8857,24.8857,24.8077,24.8337,40622.8257
2016-04-05 12:20:00,38.17,38.22,38.14,38.22,23008.64100549882,24.8337,24.8662,24.8142,24.8662,23008.641
2016-04-05 12:25:00,38.21,38.25,38.2,38.24,22181.573336325888,24.8597,24.8857,24.8532,24.8792,22181.5733
2016-04-05 12:30:00,38.23,38.25,38.22,38.23,9180.78779037145,24.8727,24.8857,24.8662,24.8727,9180.7878
2016-04-05 12:35:00,38.23,38.29,38.23,38.28,36082.37010436539,24.8727,24.9118,24.8727,24.9053,36082.3701
2016-04-05 12:40:00,38.28,38.28,38.23,38.24,29234.6537986758,24.9053,24.9053,24.8727,24.8792,29234.6538
2016-04-05 12:45:00,38.24,38.25,38.19,38.2,45696.33037818426,24.8792,24.8857,24.8467,24.8532,45696.3304
2016-04-05 12:50:00,38.2,38.2,38.15,38.18,28596.11715856806,24.8532,24.8532,24.8207,24.8402,28596.1172
2016-04-05 12:55:00,38.17,38.21,38.16,38.19,30952.755021883066,24.8337,24.8597,24.8272,24.8467,30952.755
2016-04-05 13:00:00,38.2,38.2,38.14,38.16,41038.04286836494,24.8532,24.8532,24.8142,24.8272,41038.0429
2016-04-05 13:05:00,38.16,38.16,38.09,38.1,58032.76848838514,24.8272,24.8272,24.7816,24.7882,58032.7685
2016-04-05 13:10:00,38.1,38.17,38.1,38.17,36484.12074963528,24.7882,24.8337,24.7882,24.8337,36484.1207
2016-04-05 13:15:00,38.17,38.17,38.13,38.13,23399.169565705302,24.8337,24.8337,24.8077,24.8077,23399.1696
2016-04-05 13:20:00,38.13,38.17,38.1,38.15,53138.81719223432,24.8077,24.8337,24.7882,24.8207,53138.8172
2016-04-05 13:25:00,38.15,38.18,38.13,38.17,27069.91358994501,24.8207,24.8402,24.8077,24.8337,27069.9136
2016-04-05 13:30:00,38.17,38.18,38.14,38.15,30333.29592638312,24.8337,24.8402,24.8142,24.8207,30333.2959
2016-04-05 13:35:00,38.15,38.17,38.1,38.12,25705.30804623499,24.8207,24.8337,24.7882,24.8012,25705.308
2016-04-05 13:40:00,38.11,38.16,38.09,38.09,49918.07877903714,24.7947,24.8272,24.7816,24.7816,49918.0788
2016-04-05 13:45:00,38.1,38.11,38.06,38.07,58164.066883626976,24.7882,24.7947,24.7621,24.7686,58164.0669
2016-04-05 13:50:00,38.07,38.19,38.06,38.18,49671.19290764224,24.7686,24.8467,24.7621,24.8402,49671.1929
2016-04-05 13:55:00,38.18,38.18,38.13,38.14,30971.83256649085,24.8402,24.8402,24.8077,24.8142,30971.8326
2016-04-05 14:00:00,38.14,38.15,38.12,38.12,42101.89653237572,24.8142,24.8207,24.8012,24.8012,42101.8965
2016-04-05 14:05:00,38.12,38.15,38.1,38.13,69635.28223543934,24.8012,24.8207,24.7882,24.8077,69635.2822
2016-04-05 14:10:00,38.13,38.14,38.1,38.14,42136.68499607227,24.8077,24.8142,24.7882,24.8142,42136.685
2016-04-05 14:15:00,38.14,38.15,38.11,38.14,48636.51666479632,24.8142,24.8207,24.7947,24.8142,48636.5167
2016-04-05 14:20:00,38.14,38.19,38.14,38.17,73570.8674671754,24.8142,24.8467,24.8142,24.8337,73570.8675
2016-04-05 14:25:00,38.16,38.22,38.15,38.22,38770.05947705083,24.8272,24.8662,24.8207,24.8662,38770.0595
2016-04-05 14:30:00,38.22,38.23,38.2,38.23,118810.45898327908,24.8662,24.8727,24.8532,24.8727,118810.459
2016-04-05 14:35:00,38.23,38.24,38.22,38.24,53715.63236449332,24.8727,24.8792,24.8662,24.8792,53715.6324
2016-04-05 14:40:00,38.24,38.24,38.22,38.22,119890.02356637864,24.8792,24.8792,24.8662,24.8662,119890.0236
2016-04-05 14:45:00,38.22,38.23,38.2,38.21,21793.28919313208,24.8662,24.8727,24.8532,24.8597,21793.2892
2016-04-05 14:50:00,38.2,38.26,38.19,38.25,42870.60935921894,24.8532,24.8922,24.8467,24.8857,42870.6094
2016-04-05 14:55:00,38.24,38.25,38.2,38.23,47310.06621030187,24.8792,24.8857,24.8532,24.8727,47310.0662
2016-04-05 15:00:00,38.24,38.25,38.21,38.22,39028.167433509145,24.8792,24.8857,24.8597,24.8662,39028.1674
2016-04-05 15:05:00,38.23,38.24,38.18,38.2,57308.94400179553,24.8727,24.8792,24.8402,24.8532,57308.944
2016-04-05 15:10:00,38.2,38.23,38.17,38.22,55178.9922567613,24.8532,24.8727,24.8337,24.8662,55178.9923
2016-04-05 15:15:00,38.22,38.25,38.2,38.24,55963.416002693295,24.8662,24.8857,24.8532,24.8792,55963.416
2016-04-05 15:20:00,38.24,38.27,38.23,38.24,81635.05779373807,24.8792,24.8988,24.8727,24.8792,81635.0578
2016-04-05 15:25:00,38.24,38.26,38.23,38.25,52675.345079115694,24.8792,24.8922,24.8727,24.8857,52675.3451
2016-04-05 15:30:00,38.25,38.28,38.22,38.25,79767.70283918752,24.8857,24.9053,24.8662,24.8857,79767.7028
2016-04-05 15:35:00,38.25,38.25,38.21,38.24,69993.26674896195,24.8857,24.8857,24.8597,24.8792,69993.2667
2016-04-05 15:40:00,38.23,38.24,38.21,38.23,64469.75648075412,24.8727,24.8792,24.8597,24.8727,64469.7565
2016-04-05 15:45:00,38.23,38.25,38.22,38.24,104714.39793513634,24.8727,24.8857,24.8662,24.8792,104714.3979
2016-04-05 15:50:00,38.25,38.26,38.19,38.22,165678.3750420828,24.8857,24.8922,24.8467,24.8662,165678.375
2016-04-05 15:55:00,38.21,38.22,38.16,38.22,272111.9964089328,24.8597,24.8662,24.8272,24.8662,272111.9964
2016-04-06 09:30:00,38.25,38.36,38.23,38.32,81443.16013915386,24.8857,24.9573,24.8727,24.9313,81443.1601
2016-04-06 09:35:00,38.3,38.34,38.09,38.13,90901.1334305914,24.9183,24.9443,24.7816,24.8077,90901.1334
2016-04-06 09:40:00,38.13,38.13,37.95,38.01,88653.34979239143,24.8077,24.8077,24.6906,24.7296,88653.3498
2016-04-06 09:45:00,37.98,38.13,37.95,38.09,56209.17966558186,24.7101,24.8077,24.6906,24.7816,56209.1797
2016-04-06 09:50:00,38.09,38.17,38.03,38.06,64783.97486252945,24.7816,24.8337,24.7426,24.7621,64783.9749
2016-04-06 09:55:00,38.05,38.07,37.92,38.02,66572.77522163617,24.7556,24.7686,24.671,24.7361,66572.7752
2016-04-06 10:00:00,38.02,38.17,37.97,38.14,65984.73796431377,24.7361,24.8337,24.7036,24.8142,65984.738
2016-04-06 10:05:00,38.13,38.14,38.04,38.05,58407.58612950286,24.8077,24.8142,24.7491,24.7556,58407.5861
2016-04-06 10:10:00,38.04,38.08,37.93,37.93,181391.53854786212,24.7491,24.7751,24.6775,24.6775,181391.5385
2016-04-06 10:15:00,37.93,37.93,37.87,37.89,83319.49276175513,24.6775,24.6775,24.6385,24.6515,83319.4928
2016-04-06 10:20:00,37.89,37.9,37.76,37.77,153404.780608237,24.6515,24.658,24.5669,24.5735,153404.7806
2016-04-06 10:25:00,37.77,37.8,37.75,37.77,105620.02019975313,24.5735,24.593,24.5604,24.5735,105620.0202
2016-04-06 10:30:00,37.78,37.86,37.69,37.82,85048.8160700258,24.58,24.632,24.5214,24.606,85048.8161
2016-04-06 10:35:00,37.83,37.83,37.71,37.72,217160.81247895857,24.6125,24.6125,24.5344,24.5409,217160.8125
2016-04-06 10:40:00,37.72,37.93,37.72,37.85,140769.83503534956,24.5409,24.6775,24.5409,24.6255,140769.835
2016-04-06 10:45:00,37.85,38.02,37.82,38.0,125865.78386264168,24.6255,24.7361,24.606,24.7231,125865.7839
2016-04-06 10:50:00,38.01,38.01,37.89,37.95,73989.45124004039,24.7296,24.7296,24.6515,24.6906,73989.4512
2016-04-06 10:55:00,37.96,38.01,37.9,38.01,77999.10223319492,24.6971,24.7296,24.658,24.7296,77999.1022
2016-04-06 11:00:00,38.03,38.12,38.01,38.1,84651.55425878128,24.7426,24.8012,24.7296,24.7882,84651.5543
2016-04-06 11:05:00,38.1,38.17,38.09,38.16,49906.856693973736,24.7882,24.8337,24.7816,24.8272,49906.8567
2016-04-06 11:10:00,38.16,38.2,38.12,38.15,84760.4084838963,24.8272,24.8532,24.8012,24.8207,84760.4085
2016-04-06 11:15:00,38.15,38.22,38.09,38.09,88538.88452474469,24.8207,24.8662,24.7816,24.7816,88538.8845
2016-04-06 11:20:00,38.09,38.11,38.02,38.09,80877.56705195825,24.7816,24.7947,24.7361,24.7816,80877.5671
2016-04-06 11:25:00,38.09,38.18,38.09,38.16,88801.48131522836,24.7816,24.8402,24.7816,24.8272,88801.4813
2016-04-06 11:30:00,38.16,38.21,38.16,38.17,56544.72000897767,24.8272,24.8597,24.8272,24.8337,56544.72
2016-04-06 11:35:00,38.17,38.22,38.13,38.16,65726.63000785546,24.8337,24.8662,24.8077,24.8272,65726.63
2016-04-06 11:40:00,38.16,38.22,38.16,38.19,46977.89249242509,24.8272,24.8662,24.8272,24.8467,46977.8925
2016-04-06 11:45:00,38.18,38.22,38.18,38.21,46768.03950173942,24.8402,24.8662,24.8402,24.8597,46768.0395
2016-04-06 11:50:00,38.21,38.27,38.2,38.25,49149.36595219391,24.8597,24.8988,24.8532,24.8857,49149.366
2016-04-06 11:55:00,38.25,38.27,38.21,38.23,25512.28818314443,24.8857,24.8988,24.8597,24.8727,25512.2882
2016-04-06 12:00:00,38.24,38.26,38.18,38.18,34588.71058242621,24.8792,24.8922,24.8402,24.8402,34588.7106
2016-04-06 12:05:00,38.19,38.2,38.15,38.17,43013.12983952418,24.8467,24.8532,24.8207,24.8337,43013.1298
2016-04-06 12:10:00,38.17,38.21,38.16,38.21,31677.70171697901,24.8337,24.8597,24.8272,24.8597,31677.7017
2016-04-06 12:15:00,38.21,38.22,38.13,38.13,46705.19582538436,24.8597,24.8662,24.8077,24.8077,46705.1958
2016-04-06 12:20:00,38.13,38.15,38.09,38.09,50301.87408820559,24.8077,24.8207,24.7816,24.7816,50301.8741
2016-04-06 12:25:00,38.09,38.1,38.06,38.08,70113.34305914039,24.7816,24.7882,24.7621,24.7751,70113.3431
2016-04-06 12:30:00,38.08,38.09,38.02,38.02,71672.0906744473,24.7751,24.7816,24.7361,24.7361,71672.0907
2016-04-06 12:35:00,38.02,38.07,38.01,38.06,30888.789137021657,24.7361,24.7686,24.7296,24.7621,30888.7891
2016-04-06 12:40:00,38.06,38.09,38.05,38.09,62932.330827067664,24.7621,24.7816,24.7556,24.7816,62932.3308
2016-04-06 12:45:00,38.09,38.12,38.08,38.09,35497.699472562,24.7816,24.8012,24.7751,24.7816,35497.6995
2016-04-06 12:50:00,38.09,38.12,38.09,38.12,31693.41263606778,24.7816,24.8012,24.7816,24.8012,31693.4126
2016-04-06 12:55:00,38.11,38.12,38.08,38.09,28654.472000897764,24.7947,24.8012,24.7751,24.7816,28654.472
2016-04-06 13:00:00,38.09,38.11,38.09,38.11,33251.038042868364,24.7816,24.7947,24.7816,24.7947,33251.038
2016-04-06 13:05:00,38.11,38.11,38.07,38.11,21839.29974189204,24.7947,24.7947,24.7686,24.7947,21839.2997
2016-04-06 13:10:00,38.11,38.17,38.09,38.12,41265.851195152056,24.7947,24.8337,24.7816,24.8012,41265.8512
2016-04-06 13:15:00,38.12,38.12,38.09,38.12,13689.821568847492,24.8012,24.8012,24.7816,24.8012,13689.8216
2016-04-06 13:20:00,38.11,38.13,38.1,38.1,22265.738974301425,24.7947,24.8077,24.7882,24.7882,22265.739
2016-04-06 13:25:00,38.1,38.12,38.08,38.09,24059.02816743351,24.7882,24.8012,24.7751,24.7816,24059.0282
2016-04-06 13:30:00,38.1,38.15,38.09,38.11,46777.01716979015,24.7882,24.8207,24.7816,24.7947,46777.0172
2016-04-06 13:35:00,38.11,38.15,38.1,38.13,57100.2132196162,24.7947,24.8207,24.7882,24.8077,57100.2132
2016-04-06 13:40:00,38.13,38.14,38.12,38.13,21499.27056447088,24.8077,24.8142,24.8012,24.8077,21499.2706
2016-04-06 13:45:00,38.13,38.17,38.11,38.13,35613.28694871507,24.8077,24.8337,24.7947,24.8077,35613.2869
2016-04-06 13:50:00,38.13,38.13,38.07,38.09,61379.194254292444,24.8077,24.8077,24.7686,24.7816,61379.1943
2016-04-06 13:55:00,38.08,38.09,38.01,38.03,36477.38749859724,24.7751,24.7816,24.7296,24.7426,36477.3875
2016-04-06 14:00:00,38.02,38.08,37.97,38.02,87301.08854225115,24.7361,24.7751,24.7036,24.7361,87301.0885
2016-04-06 14:05:00,38.02,38.04,37.94,37.96,48043.990573448544,24.7361,24.7491,24.6841,24.6971,48043.9906
2016-04-06 14:10:00,37.96,37.97,37.93,37.94,77014.92537313432,24.6971,24.7036,24.6775,24.6841,77014.9254
2016-04-06 14:15:00,37.93,37.99,37.9,37.97,53163.5057793738,24.6775,24.7166,24.658,24.7036,53163.5058
2016-04-06 14:20:00,37.97,38.0,37.93,37.94,48721.80451127819,24.7036,24.7231,24.6775,24.6841,48721.8045
2016-04-06 14:25:00,37.93,37.96,37.9,37.93,49057.344854674,24.6775,24.6971,24.658,24.6775,49057.3449
2016-04-06 14:30:00,37.93,37.95,37.88,37.88,43646.05543710021,24.6775,24.6906,24.645,24.645,43646.0554
2016-04-06 14:35:00,37.88,37.9,37.82,37.84,31686.679385029736,24.645,24.658,24.606,24.619,31686.6794
2016-04-06 14:40:00,37.85,37.87,37.84,37.86,31234.429356974524,24.6255,24.6385,24.619,24.632,31234.4294
2016-04-06 14:45:00,37.87,37.88,37.85,37.88,66200.20199753114,24.6385,24.645,24.6255,24.645,66200.202
2016-04-06 14:50:00,37.88,37.91,37.87,37.87,26535.742340926943,24.645,24.6645,24.6385,24.6385,26535.7423
2016-04-06 14:55:00,37.88,37.97,37.88,37.96,58761.08180900011,24.645,24.7036,24.645,24.6971,58761.0818
2016-04-06 15:00:00,37.97,38.12,37.94,38.09,67790.3714510156,24.7036,24.8012,24.6841,24.7816,67790.3715
2016-04-06 15:05:00,38.1,38.15,38.09,38.14,95745.70755246324,24.7882,24.8207,24.7816,24.8142,95745.7076
2016-04-06 15:10:00,38.14,38.15,38.09,38.09,74043.31724834474,24.8142,24.8207,24.7816,24.7816,74043.3172
2016-04-06 15:15:00,38.1,38.17,38.08,38.17,48520.92918864325,24.7882,24.8337,24.7751,24.8337,48520.9292
2016-04-06 15:20:00,38.17,38.18,38.15,38.15,71348.89462462124,24.8337,24.8402,24.8207,24.8207,71348.8946
2016-04-06 15:25:00,38.15,38.17,38.12,38.17,65957.8049601616,24.8207,24.8337,24.8012,24.8337,65957.805
2016-04-06 15:30:00,38.17,38.21,38.16,38.17,89642.01548647738,24.8337,24.8597,24.8272,24.8337,89642.0155
2016-04-06 15:35:00,38.18,38.2,38.16,38.17,99089.88890135787,24.8402,24.8532,24.8272,24.8337,99089.8889
2016-04-06 15:40:00,38.16,38.21,38.16,38.2,92967.11929076424,24.8272,24.8597,24.8272,24.8532,92967.1193
2016-04-06 15:45:00,38.21,38.22,38.18,38.21,121292.78419930422,24.8597,24.8662,24.8402,24.8597,121292.7842
2016-04-06 15:50:00,38.22,38.25,38.21,38.25,133707.77690494893,24.8662,24.8857,24.8597,24.8857,133707.7769
2016-04-06 15:55:00,38.25,38.32,38.25,38.3,347929.5253058018,24.8857,24.9313,24.8857,24.9183,347929.5253
2016-04-07 09:30:00,37.86,37.93,37.76,37.83,108188.75547076648,24.632,24.6775,24.5669,24.6125,108188.7555
2016-04-07 09:35:00,37.82,37.95,37.79,37.85,79323.30827067669,24.606,24.6906,24.5865,24.6255,79323.3083
2016-04-07 09:40:00,37.82,37.89,37.77,37.86,33873.863763887326,24.606,24.6515,24.5735,24.632,33873.8638
2016-04-07 09:45:00,37.88,37.88,37.78,37.79,34812.03007518797,24.645,24.645,24.58,24.5865,34812.0301
2016-04-07 09:50:00,37.79,37.85,37.72,37.78,208296.48748737515,24.5865,24.6255,24.5409,24.58,208296.4875
2016-04-07 09:55:00,37.8,37.9,37.79,37.86,59457.97329143755,24.593,24.658,24.5865,24.632,59457.9733
2016-04-07 10:00:00,37.86,37.96,37.8,37.93,76153.06924026484,24.632,24.6971,24.593,24.6775,76153.0692
2016-04-07 10:05:00,37.93,38.04,37.93,37.97,85475.2553024352,24.6775,24.7491,24.6775,24.7036,85475.2553
2016-04-07 10:10:00,37.96,37.96,37.87,37.88,47219.167321288296,24.6971,24.6971,24.6385,24.645,47219.1673
2016-04-07 10:15:00,37.87,37.87,37.79,37.84,62348.782403770616,24.6385,24.6385,24.5865,24.619,62348.7824
2016-04-07 10:20:00,37.85,37.87,37.8,37.84,85938.7274155538,24.6255,24.6385,24.593,24.619,85938.7274
2016-04-07 10:25:00,37.85,37.85,37.7,37.74,62450.9033778476,24.6255,24.6255,24.5279,24.5539,62450.9034
2016-04-07 10:30:00,37.74,37.85,37.7,37.83,22844.79856357311,24.5539,24.6255,24.5279,24.6125,22844.7986
2016-04-07 10:35:00,37.82,37.85,37.76,37.82,23752.66524520256,24.606,24.6255,24.5669,24.606,23752.6652
2016-04-07 10:40:00,37.81,37.81,37.73,37.77,25986.98238132645,24.5995,24.5995,24.5474,24.5735,25986.9824
2016-04-07 10:45:00,37.77,37.81,37.72,37.76,32143.418247110312,24.5735,24.5995,24.5409,24.5669,32143.4182
2016-04-07 10:50:00,37.76,37.77,37.69,37.76,41473.45976882504,24.5669,24.5735,24.5214,24.5669,41473.4598
2016-04-07 10:55:00,37.76,37.77,37.7,37.75,33008.64100549882,24.5669,24.5735,24.5279,24.5604,33008.641
2016-04-07 11:00:00,37.74,37.74,37.61,37.64,38389.63079340141,24.5539,24.5539,24.4694,24.4889,38389.6308
2016-04-07 11:05:00,37.63,37.65,37.59,37.6,32902.03119739648,24.4824,24.4954,24.4563,24.4628,32902.0312
2016-04-07 11:10:00,37.6,37.68,37.6,37.68,30563.34867018292,24.4628,24.5149,24.4628,24.5149,30563.3487
2016-04-07 11:15:00,37.68,37.68,37.62,37.63,30970.71035798452,24.5149,24.5149,24.4759,24.4824,30970.7104
2016-04-07 11:20:00,37.63,37.66,37.59,37.61,49132.532824598806,24.4824,24.5019,24.4563,24.4694,49132.5328
2016-04-07 11:25:00,37.6,37.66,37.59,37.66,21298.395241835933,24.4628,24.5019,24.4563,24.5019,21298.3952
2016-04-07 11:30:00,37.66,37.68,37.6,37.62,34130.8495118393,24.5019,24.5149,24.4628,24.4759,34130.8495
2016-04-07 11:35:00,37.62,37.65,37.58,37.58,37296.59970822579,24.4759,24.4954,24.4498,24.4498,37296.5997
2016-04-07 11:40:00,37.58,37.6,37.52,37.6,45333.85703063629,24.4498,24.4628,24.4108,24.4628,45333.857
2016-04-07 11:45:00,37.6,37.67,37.6,37.62,149089.88890135786,24.4628,24.5084,24.4628,24.4759,149089.8889
2016-04-07 11:50:00,37.62,37.65,37.6,37.64,19785.65817528897,24.4759,24.4954,24.4628,24.4889,19785.6582
2016-04-07 11:55:00,37.64,37.64,37.59,37.6,23125.35069015823,24.4889,24.4889,24.4563,24.4628,23125.3507
2016-04-07 12:00:00,37.6,37.6,37.54,37.54,29176.298956346087,24.4628,24.4628,24.4238,24.4238,29176.299
2016-04-07 12:05:00,37.54,37.58,37.52,37.55,23350.914599932665,24.4238,24.4498,24.4108,24.4303,23350.9146
2016-04-07 12:10:00,37.55,37.57,37.53,37.56,18032.76848838514,24.4303,24.4433,24.4173,24.4368,18032.7685
2016-04-07 12:15:00,37.55,37.56,37.45,37.46,85859.05061160363,24.4303,24.4368,24.3653,24.3718,85859.0506
2016-04-07 12:20:00,37.46,37.48,37.44,37.44,53815.50892155762,24.3718,24.3848,24.3587,24.3587,53815.5089
2016-04-07 12:25:00,37.44,37.49,37.42,37.47,115659.29749747504,24.3587,24.3913,24.3457,24.3783,115659.2975
2016-04-07 12:30:00,37.47,37.48,37.44,37.44,67757.82740433172,24.3783,24.3848,24.3587,24.3587,67757.8274
2016-04-07 12:35:00,37.44,37.49,37.41,37.49,46866.793850297385,24.3587,24.3913,24.3392,24.3913,46866.7939
2016-04-07 12:40:00,37.5,37.5,37.44,37.45,29659.970822578834,24.3978,24.3978,24.3587,24.3653,29659.9708
2016-04-07 12:45:00,37.45,37.49,37.44,37.47,23280.215464033216,24.3653,24.3913,24.3587,24.3783,23280.2155
2016-04-07 12:50:00,37.48,37.49,37.45,37.45,21233.307148468182,24.3848,24.3913,24.3653,24.3653,21233.3071
2016-04-07 12:55:00,37.46,37.51,37.44,37.49,34942.206261923464,24.3718,24.4043,24.3587,24.3913,34942.2063
2016-04-07 13:00:00,37.48,37.52,37.47,37.49,58820.55885983616,24.3848,24.4108,24.3783,24.3913,58820.5589
2016-04-07 13:05:00,37.49,37.53,37.49,37.51,27554.70766468409,24.3913,24.4173,24.3913,24.4043,27554.7077
2016-04-07 13:10:00,37.51,37.57,37.51,37.56,31868.47716305689,24.4043,24.4433,24.4043,24.4368,31868.4772
2016-04-07 13:15:00,37.57,37.6,37.57,37.6,52115.3630344518,24.4433,24.4628,24.4433,24.4628,52115.363
2016-04-07 13:20:00,37.59,37.6,37.58,37.6,63584.333969251486,24.4563,24.4628,24.4498,24.4628,63584.334
2016-04-07 13:25:00,37.6,37.61,37.59,37.6,64021.99528672427,24.4628,24.4694,24.4563,24.4628,64021.9953
2016-04-07 13:30:00,37.6,37.61,37.53,37.53,37837.5042082819,24.4628,24.4694,24.4173,24.4173,37837.5042
2016-04-07 13:35:00,37.54,37.54,37.43,37.46,354558.410952755,24.4238,24.4238,24.3522,24.3718,354558.411
2016-04-07 13:40:00,37.46,37.48,37.34,37.35,203451.9133655033,24.3718,24.3848,24.2937,24.3002,203451.9134
2016-04-07 13:45:00,37.34,37.35,37.19,37.34,379394.0074065761,24.2937,24.3002,24.1961,24.2937,379394.0074
2016-04-07 13:50:00,37.34,37.35,37.3,37.34,195348.44574121872,24.2937,24.3002,24.2677,24.2937,195348.4457
2016-04-07 13:55:00,37.34,37.35,37.28,37.31,89662.21523959152,24.2937,24.3002,24.2547,24.2742,89662.2152
2016-04-07 14:00:00,37.31,37.31,37.18,37.19,109729.54774997194,24.2742,24.2742,24.1896,24.1961,109729.5477
2016-04-07 14:05:00,37.19,37.19,37.07,37.14,144409.15722141173,24.1961,24.1961,24.118,24.1636,144409.1572
2016-04-07 14:10:00,37.13,37.18,37.09,37.1,73577.60071821343,24.1571,24.1896,24.131,24.1375,73577.6007
2016-04-07 14:15:00,37.09,37.09,37.0,37.0,169319.94164515767,24.131,24.131,24.0725,24.0725,169319.9416
2016-04-07 14:20:00,37.02,37.11,37.02,37.11,44622.37683761643,24.0855,24.144,24.0855,24.144,44622.3768
2016-04-07 14:25:00,37.11,37.18,37.07,37.18,118532.15127370664,24.144,24.1896,24.118,24.1896,118532.1513
2016-04-07 14:30:00,37.17,37.2,37.16,37.19,45419.14487711817,24.1831,24.2026,24.1766,24.1961,45419.1449
2016-04-07 14:35:00,37.2,37.22,37.19,37.19,75655.930871956,24.2026,24.2156,24.1961,24.1961,75655.9309
2016-04-07 14:40:00,37.19,37.19,37.1,37.11,68944.00179553361,24.1961,24.1961,24.1375,24.144,68944.0018
2016-04-07 14:45:00,37.11,37.11,37.01,37.03,163482.2129951745,24.144,24.144,24.079,24.092,163482.213
2016-04-07 14:50:00,37.03,37.09,37.03,37.09,88739.75984737964,24.092,24.131,24.092,24.131,88739.7598
2016-04-07 14:55:00,37.09,37.1,37.03,37.04,64137.58276287734,24.131,24.1375,24.092,24.0985,64137.5828
2016-04-07 15:00:00,37.03,37.09,37.03,37.07,108159.5780496016,24.092,24.131,24.092,24.118,108159.578
2016-04-07 15:05:00,37.08,37.19,37.07,37.19,105070.13803164627,24.1245,24.1961,24.118,24.1961,105070.138
2016-04-07 15:10:00,37.19,37.27,37.19,37.27,96266.41229940524,24.1961,24.2481,24.1961,24.2481,96266.4123
2016-04-07 15:15:00,37.27,37.27,37.18,37.19,115016.27202334192,24.2481,24.2481,24.1896,24.1961,115016.272
2016-04-07 15:20:00,37.19,37.23,37.19,37.23,102709.0113343059,24.1961,24.2221,24.1961,24.2221,102709.0113
2016-04-07 15:25:00,37.23,37.27,37.22,37.27,162023.3419369319,24.2221,24.2481,24.2156,24.2481,162023.3419
2016-04-07 15:30:00,37.27,37.31,37.24,37.29,241413.98271798893,24.2481,24.2742,24.2286,24.2612,241413.9827
2016-04-07 15:35:00,37.3,37.31,37.21,37.23,184296.9363707777,24.2677,24.2742,24.2091,24.2221,184296.9364
2016-04-07 15:40:00,37.22,37.31,37.22,37.28,245057.7937380765,24.2156,24.2742,24.2156,24.2547,245057.7937
2016-04-07 15:45:00,37.28,37.35,37.27,37.35,215891.5946582875,24.2547,24.3002,24.2481,24.3002,215891.5947
2016-04-07 15:50:00,37.34,37.34,37.27,37.28,290830.43429469195,24.2937,24.2937,24.2481,24.2547,290830.4343
2016-04-07 15:55:00,37.28,37.36,37.27,37.36,623137.694983728,24.2547,24.3067,24.2481,24.3067,623137.695
2016-04-08 09:30:00,37.75,37.97,37.72,37.77,130153.74256536864,24.5604,24.7036,24.5409,24.5735,130153.7426
2016-04-08 09:35:00,37.77,37.85,37.62,37.75,79897.87902592302,24.5735,24.6255,24.4759,24.5604,79897.879
2016-04-08 09:40:00,37.74,37.85,37.73,37.8,33181.46111547526,24.5539,24.6255,24.5474,24.593,33181.4611
2016-04-08 09:45:00,37.8,37.85,37.73,37.78,92726.96667040736,24.593,24.6255,24.5474,24.58,92726.9667
2016-04-08 09:50:00,37.78,37.92,37.76,37.81,75586.3539445629,24.58,24.671,24.5669,24.5995,75586.3539
2016-04-08 09:55:00,37.82,37.86,37.78,37.84,55195.82538435641,24.606,24.632,24.58,24.619,55195.8254
2016-04-08 10:00:00,37.84,37.9,37.78,37.85,63622.48905846706,24.619,24.658,24.58,24.6255,63622.4891
2016-04-08 10:05:00,37.85,37.89,37.82,37.83,51269.21782067108,24.6255,24.6515,24.606,24.6125,51269.2178
2016-04-08 10:10:00,37.84,37.88,37.76,37.86,67249.46695095948,24.619,24.645,24.5669,24.632,67249.467
2016-04-08 10:15:00,37.86,37.88,37.8,37.81,56690.607114801925,24.632,24.645,24.593,24.5995,56690.6071
2016-04-08 10:20:00,37.8,37.91,37.8,37.84,79995.51116597463,24.593,24.6645,24.593,24.619,79995.5112
2016-04-08 10:25:00,37.83,37.88,37.81,37.87,70620.58130400628,24.6125,24.645,24.5995,24.6385,70620.5813
2016-04-08 10:30:00,37.87,37.91,37.79,37.8,91855.0106609808,24.6385,24.6645,24.5865,24.593,91855.0107
2016-04-08 10:35:00,37.81,37.85,37.73,37.74,144008.52878464817,24.5995,24.6255,24.5474,24.5539,144008.5288
2016-04-08 10:40:00,37.75,37.83,37.74,37.75,37527.774660531926,24.5604,24.6125,24.5539,24.5604,37527.7747
2016-04-08 10:45:00,37.75,37.79,37.74,37.75,48918.190999887775,24.5604,24.5865,24.5539,24.5604,48918.191
2016-04-08 10:50:00,37.76,37.82,37.76,37.76,50093.14330602626,24.5669,24.606,24.5669,24.5669,50093.1433
2016-04-08 10:55:00,37.76,37.78,37.72,37.72,37963.19156099203,24.5669,24.58,24.5409,24.5409,37963.1916
2016-04-08 11:00:00,37.73,37.76,37.7,37.76,34984.8501851644,24.5474,24.5669,24.5279,24.5669,34984.8502
2016-04-08 11:05:00,37.76,37.82,37.76,37.76,50448.88340253619,24.5669,24.606,24.5669,24.5669,50448.8834
2016-04-08 11:10:00,37.76,37.77,37.67,37.67,36155.31365727752,24.5669,24.5735,24.5084,24.5084,36155.3137
2016-04-08 11:15:00,37.67,37.7,37.66,37.68,54234.09269442262,24.5084,24.5279,24.5019,24.5149,54234.0927
2016-04-08 11:20:00,37.68,37.7,37.66,37.67,63353.15901694535,24.5149,24.5279,24.5019,24.5084,63353.159
2016-04-08 11:25:00,37.66,37.7,37.61,37.68,33901.91897654584,24.5019,24.5279,24.4694,24.5149,33901.919
2016-04-08 11:30:00,37.68,37.69,37.58,37.6,36185.61328694871,24.5149,24.5214,24.4498,24.4628,36185.6133
2016-04-08 11:35:00,37.6,37.62,37.55,37.55,43398.04735719896,24.4628,24.4759,24.4303,24.4303,43398.0474
2016-04-08 11:40:00,37.55,37.56,37.44,37.53,169165.07687128268,24.4303,24.4368,24.3587,24.4173,169165.0769
2016-04-08 11:45:00,37.53,37.6,37.52,37.56,43132.08394119627,24.4173,24.4628,24.4108,24.4368,43132.0839
2016-04-08 11:50:00,37.55,37.58,37.52,37.58,38809.33677477275,24.4303,24.4498,24.4108,24.4498,38809.3368
2016-04-08 11:55:00,37.57,37.64,37.57,37.64,20297.385254180223,24.4433,24.4889,24.4433,24.4889,20297.3853
2016-04-08 12:00:00,37.63,37.71,37.62,37.7,72801.03243182584,24.4824,24.5344,24.4759,24.5279,72801.0324
2016-04-08 12:05:00,37.69,37.74,37.68,37.73,50035.910672202896,24.5214,24.5539,24.5149,24.5474,50035.9107
2016-04-08 12:10:00,37.73,37.76,37.71,37.75,39226.79833913141,24.5474,24.5669,24.5344,24.5604,39226.7983
2016-04-08 12:15:00,37.75,37.75,37.66,37.66,25159.91471215352,24.5604,24.5604,24.5019,24.5019,25159.9147
2016-04-08 12:20:00,37.67,37.68,37.64,37.66,25591.9649870946,24.5084,24.5149,24.4889,24.5019,25591.965
2016-04-08 12:25:00,37.66,37.68,37.6,37.61,49303.10851756256,24.5019,24.5149,24.4628,24.4694,49303.1085
2016-04-08 12:30:00,37.6,37.61,37.54,37.6,32347.66019526428,24.4628,24.4694,24.4238,24.4628,32347.6602
2016-04-08 12:35:00,37.6,37.66,37.6,37.65,17707.328021546404,24.4628,24.5019,24.4628,24.4954,17707.328
2016-04-08 12:40:00,37.64,37.65,37.6,37.63,31550.89215576254,24.4889,24.4954,24.4628,24.4824,31550.8922
2016-04-08 12:45:00,37.64,37.66,37.61,37.65,23705.532487936256,24.4889,24.5019,24.4694,24.4954,23705.5325
2016-04-08 12:50:00,37.65,37.67,37.6,37.61,25597.576029626303,24.4954,24.5084,24.4628,24.4694,25597.576
2016-04-08 12:55:00,37.61,37.62,37.57,37.57,16118.280776568285,24.4694,24.4759,24.4433,24.4433,16118.2808
2016-04-08 13:00:00,37.57,37.61,37.54,37.57,55253.05801817978,24.4433,24.4694,24.4238,24.4433,55253.058
2016-04-08 13:05:00,37.57,37.57,37.52,37.53,48188.75547076647,24.4433,24.4433,24.4108,24.4173,48188.7555
2016-04-08 13:10:00,37.53,37.56,37.52,37.56,22480.080799012456,24.4173,24.4368,24.4108,24.4368,22480.0808
2016-04-08 13:15:00,37.56,37.56,37.5,37.5,38440.130176186736,24.4368,24.4368,24.3978,24.3978,38440.1302
2016-04-08 13:20:00,37.5,37.55,37.49,37.52,21595.78049601616,24.3978,24.4303,24.3913,24.4108,21595.7805
2016-04-08 13:25:00,37.52,37.52,37.46,37.5,46315.789473684206,24.4108,24.4108,24.3718,24.3978,46315.7895
2016-04-08 13:30:00,37.49,37.57,37.47,37.54,25201.436426888115,24.3913,24.4433,24.3783,24.4238,25201.4364
2016-04-08 13:35:00,37.55,37.58,37.53,37.56,22576.59073055773,24.4303,24.4498,24.4173,24.4368,22576.5907
2016-04-08 13:40:00,37.57,37.59,37.54,37.54,59765.45842217484,24.4433,24.4563,24.4238,24.4238,59765.4584
2016-04-08 13:45:00,37.54,37.55,37.52,37.53,16690.60711480193,24.4238,24.4303,24.4108,24.4173,16690.6071
2016-04-08 13:50:00,37.53,37.58,37.51,37.55,27524.408035012904,24.4173,24.4498,24.4043,24.4303,27524.408
2016-04-08 13:55:00,37.56,37.6,37.55,37.6,35709.79688026035,24.4368,24.4628,24.4303,24.4628,35709.7969
2016-04-08 14:00:00,37.6,37.6,37.54,37.55,38330.153742565366,24.4628,24.4628,24.4238,24.4303,38330.1537
2016-04-08 14:05:00,37.56,37.58,37.54,37.56,47816.18224666143,24.4368,24.4498,24.4238,24.4368,47816.1822
2016-04-08 14:10:00,37.56,37.6,37.55,37.57,39810.34676242846,24.4368,24.4628,24.4303,24.4433,39810.3468
2016-04-08 14:15:00,37.57,37.6,37.55,37.59,42179.32891931321,24.4433,24.4628,24.4303,24.4563,42179.3289
2016-04-08 14:20:00,37.6,37.6,37.52,37.53,45890.47244978117,24.4628,24.4628,24.4108,24.4173,45890.4724
2016-04-08 14:25:00,37.53,37.54,37.52,37.52,51793.289193132085,24.4173,24.4238,24.4108,24.4108,51793.2892
2016-04-08 14:30:00,37.53,37.53,37.47,37.48,57551.34103916508,24.4173,24.4173,24.3783,24.3848,57551.341
2016-04-08 14:35:00,37.48,37.48,37.44,37.44,51135.67500841656,24.3848,24.3848,24.3587,24.3587,51135.675
2016-04-08 14:40:00,37.43,37.45,37.4,37.4,62297.16081247896,24.3522,24.3653,24.3327,24.3327,62297.1608
2016-04-08 14:45:00,37.4,37.4,37.34,37.37,116688.36269778924,24.3327,24.3327,24.2937,24.3132,116688.3627
2016-04-08 14:50:00,37.37,37.38,37.27,37.27,81443.16013915386,24.3132,24.3197,24.2481,24.2481,81443.1601
2016-04-08 14:55:00,37.27,37.28,37.24,37.27,58132.64504544944,24.2481,24.2547,24.2286,24.2481,58132.645
2016-04-08 15:00:00,37.27,37.3,37.22,37.23,65552.68768937269,24.2481,24.2677,24.2156,24.2221,65552.6877
2016-04-08 15:05:00,37.23,37.23,37.16,37.16,53486.70182919986,24.2221,24.2221,24.1766,24.1766,53486.7018
2016-04-08 15:10:00,37.15,37.2,37.14,37.2,79590.39389518573,24.1701,24.2026,24.1636,24.2026,79590.3939
2016-04-08 15:15:00,37.2,37.24,37.18,37.2,72530.58018179778,24.2026,24.2286,24.1896,24.2026,72530.5802
2016-04-08 15:20:00,37.2,37.23,37.18,37.22,51121.08629783413,24.2026,24.2221,24.1896,24.2156,51121.0863
2016-04-08 15:25:00,37.23,37.24,37.19,37.19,64549.4332847043,24.2221,24.2286,24.1961,24.1961,64549.4333
2016-04-08 15:30:00,37.19,37.21,37.14,37.18,87632.14005162158,24.1961,24.2091,24.1636,24.1896,87632.1401
2016-04-08 15:35:00,37.17,37.22,37.15,37.2,65951.07170912356,24.1831,24.2156,24.1701,24.2026,65951.0717
2016-04-08 15:40:00,37.2,37.25,37.19,37.25,103119.73964762651,24.2026,24.2351,24.1961,24.2351,103119.7396
2016-04-08 15:45:00,37.26,37.27,37.21,37.25,143907.53001907753,24.2416,24.2481,24.2091,24.2351,143907.53
2016-04-08 15:50:00,37.25,37.27,37.2,37.25,126673.77398720682,24.2351,24.2481,24.2026,24.2351,126673.774
2016-04-08 15:55:00,37.25,37.34,37.25,37.34,308638.761081809,24.2351,24.2937,24.2351,24.2937,308638.7611
2016-04-11 09:30:00,37.6,37.69,37.57,37.68,141219.84064639208,24.4628,24.5214,24.4433,24.5149,141219.8406
2016-04-11 09:35:00,37.68,37.81,37.68,37.77,60214.34182471103,24.5149,24.5995,24.5149,24.5735,60214.3418
2016-04-11 09:40:00,37.79,37.87,37.73,37.79,67576.02962630456,24.5865,24.6385,24.5474,24.5865,67576.0296
2016-04-11 09:45:00,37.8,37.92,37.8,37.88,80775.44607788126,24.593,24.671,24.593,24.645,80775.4461
2016-04-11 09:50:00,37.89,38.03,37.87,37.97,123432.83582089552,24.6515,24.7426,24.6385,24.7036,123432.8358
2016-04-11 09:55:00,37.98,38.01,37.93,37.95,41560.992032319606,24.7101,24.7296,24.6775,24.6906,41560.992
2016-04-11 10:00:00,37.95,38.0,37.88,37.89,75983.61575580742,24.6906,24.7231,24.645,24.6515,75983.6158
2016-04-11 10:05:00,37.9,38.02,37.89,38.01,127912.69217820672,24.658,24.7361,24.6515,24.7296,127912.6922
2016-04-11 10:10:00,38.01,38.09,37.99,38.09,36248.45696330378,24.7296,24.7816,24.7166,24.7816,36248.457
2016-04-11 10:15:00,38.09,38.12,38.04,38.09,50057.23263382336,24.7816,24.8012,24.7491,24.7816,50057.2326
2016-04-11 10:20:00,38.08,38.09,38.01,38.01,31021.209740769835,24.7751,24.7816,24.7296,24.7296,31021.2097
2016-04-11 10:25:00,38.02,38.06,37.98,37.99,56010.5487599596,24.7361,24.7621,24.7101,24.7166,56010.5488
2016-04-11 10:30:00,38.0,38.02,37.96,37.97,43563.01200763101,24.7231,24.7361,24.6971,24.7036,43563.012
2016-04-11 10:35:00,37.96,37.97,37.88,37.89,103239.81595780497,24.6971,24.7036,24.645,24.6515,103239.816
2016-04-11 10:40:00,37.89,37.89,37.72,37.73,142243.2948041746,24.6515,24.6515,24.5409,24.5474,142243.2948
2016-04-11 10:45:00,37.74,37.75,37.62,37.72,86438.11020087532,24.5539,24.5604,24.4759,24.5409,86438.1102
2016-04-11 10:50:00,37.72,37.76,37.68,37.76,35214.9029289642,24.5409,24.5669,24.5149,24.5669,35214.9029
2016-04-11 10:55:00,37.76,37.79,37.65,37.66,32563.12422848165,24.5669,24.5865,24.4954,24.5019,32563.1242
2016-04-11 11:00:00,37.66,37.68,37.6,37.63,30179.55336101448,24.5019,24.5149,24.4628,24.4824,30179.5534
2016-04-11 11:05:00,37.62,37.69,37.61,37.69,28752.10414094939,24.4759,24.5214,24.4694,24.5214,28752.1041
2016-04-11 11:10:00,37.69,37.71,37.66,37.68,21998.653349792392,24.5214,24.5344,24.5019,24.5149,21998.6533
2016-04-11 11:15:00,37.69,37.74,37.67,37.71,28477.16305689597,24.5214,24.5539,24.5084,24.5344,28477.1631
2016-04-11 11:20:00,37.71,37.73,37.69,37.71,22252.272472225337,24.5344,24.5474,24.5214,24.5344,22252.2725
2016-04-11 11:25:00,37.72,37.79,37.68,37.75,36952.081696779256,24.5409,24.5865,24.5149,24.5604,36952.0817
2016-04-11 11:30:00,37.75,37.75,37.62,37.62,23862.64167882393,24.5604,24.5604,24.4759,24.4759,23862.6417
2016-04-11 11:35:00,37.62,37.7,37.61,37.68,29642.015486477387,24.4759,24.5279,24.4694,24.5149,29642.0155
2016-04-11 11:40:00,37.68,37.71,37.63,37.68,49726.18112445292,24.5149,24.5344,24.4824,24.5149,49726.1811
2016-04-11 11:45:00,37.67,37.74,37.65,37.73,52218.60621703512,24.5084,24.5539,24.4954,24.5474,52218.6062
2016-04-11 11:50:00,37.74,37.76,37.68,37.75,40522.94916395466,24.5539,24.5669,24.5149,24.5604,40522.9492
2016-04-11 11:55:00,37.75,37.81,37.74,37.81,30292.896420154862,24.5604,24.5995,24.5539,24.5995,30292.8964
2016-04-11 12:00:00,37.82,37.84,37.78,37.84,35614.40915722141,24.606,24.619,24.58,24.619,35614.4092
2016-04-11 12:05:00,37.83,37.84,37.8,37.81,18973.179216698463,24.6125,24.619,24.593,24.5995,18973.1792
2016-04-11 12:10:00,37.81,37.9,37.81,37.89,28452.47446975648,24.5995,24.658,24.5995,24.6515,28452.4745
2016-04-11 12:15:00,37.89,37.95,37.88,37.93,36314.66726517786,24.6515,24.6906,24.645,24.6775,36314.6673
2016-04-11 12:20:00,37.93,37.93,37.87,37.89,81436.4268881158,24.6775,24.6775,24.6385,24.6515,81436.4269
2016-04-11 12:25:00,37.89,37.92,37.85,37.87,34909.66221523959,24.6515,24.671,24.6255,24.6385,34909.6622
2016-04-11 12:30:00,37.87,37.92,37.86,37.88,25359.66782628212,24.6385,24.671,24.632,24.645,25359.6678
2016-04-11 12:35:00,37.87,37.9,37.85,37.87,23396.925148692622,24.6385,24.658,24.6255,24.6385,23396.9251
2016-04-11 12:40:00,37.86,37.89,37.84,37.88,24259.903490068453,24.632,24.6515,24.619,24.645,24259.9035
2016-04-11 12:45:00,37.88,37.97,37.87,37.96,21488.04847940748,24.645,24.7036,24.6385,24.6971,21488.0485
2016-04-11 12:50:00,37.96,38.01,37.95,37.98,21943.665132981707,24.6971,24.7296,24.6906,24.7101,21943.6651
2016-04-11 12:55:00,37.98,38.0,37.95,37.97,15798.451352261249,24.7101,24.7231,24.6906,24.7036,15798.4514
2016-04-11 13:00:00,37.97,37.97,37.93,37.94,14272.2477836382,24.7036,24.7036,24.6775,24.6841,14272.2478
2016-04-11 13:05:00,37.94,37.99,37.93,37.98,20396.13960273819,24.6841,24.7166,24.6775,24.7101,20396.1396
2016-04-11 13:10:00,37.98,38.07,37.97,38.07,50528.56020648636,24.7101,24.7686,24.7036,24.7686,50528.5602
2016-04-11 13:15:00,38.07,38.07,38.01,38.01,24374.368757715183,24.7686,24.7686,24.7296,24.7296,24374.3688
2016-04-11 13:20:00,38.0,38.01,37.96,37.98,41343.28358208955,24.7231,24.7296,24.6971,24.7101,41343.2836
2016-04-11 13:25:00,37.99,37.99,37.92,37.93,25413.533834586466,24.7166,24.7166,24.671,24.6775,25413.5338
2016-04-11 13:30:00,37.93,37.95,37.92,37.93,14387.835259791267,24.6775,24.6906,24.671,24.6775,14387.8353
2016-04-11 13:35:00,37.92,37.97,37.88,37.9,45902.81674335092,24.671,24.7036,24.645,24.658,45902.8167
2016-04-11 13:40:00,37.91,37.96,37.87,37.96,40838.289754236335,24.6645,24.6971,24.6385,24.6971,40838.2898
2016-04-11 13:45:00,37.96,37.98,37.93,37.98,25107.17091235552,24.6971,24.7101,24.6775,24.7101,25107.1709
2016-04-11 13:50:00,37.98,37.99,37.95,37.98,24744.69756480754,24.7101,24.7166,24.6906,24.7101,24744.6976
2016-04-11 13:55:00,37.98,38.03,37.98,38.03,47484.008528784645,24.7101,24.7426,24.7101,24.7426,47484.0085
2016-04-11 14:00:00,38.03,38.09,38.01,38.01,64764.89731792166,24.7426,24.7816,24.7296,24.7296,64764.8973
2016-04-11 14:05:00,38.01,38.04,38.01,38.02,41602.5137470542,24.7296,24.7491,24.7296,24.7361,41602.5137
2016-04-11 14:10:00,38.01,38.09,38.01,38.08,48015.935360790034,24.7296,24.7816,24.7296,24.7751,48015.9354
2016-04-11 14:15:00,38.09,38.18,38.06,38.17,69745.25866906071,24.7816,24.8402,24.7621,24.8337,69745.2587
2016-04-11 14:20:00,38.16,38.17,38.11,38.12,45214.9029289642,24.8272,24.8337,24.7947,24.8012,45214.9029
2016-04-11 14:25:00,38.12,38.17,38.09,38.11,63853.6640107732,24.8012,24.8337,24.7816,24.7947,63853.664
2016-04-11 14:30:00,38.11,38.16,38.09,38.1,48872.18045112782,24.7947,24.8272,24.7816,24.7882,48872.1805
2016-04-11 14:35:00,38.11,38.21,38.09,38.2,70184.04219503983,24.7947,24.8597,24.7816,24.8532,70184.0422
2016-04-11 14:40:00,38.2,38.2,38.17,38.18,43467.62428459207,24.8532,24.8532,24.8337,24.8402,43467.6243
2016-04-11 14:45:00,38.18,38.19,38.14,38.17,31291.66199079789,24.8402,24.8467,24.8142,24.8337,31291.662
2016-04-11 14:50:00,38.17,38.23,38.12,38.22,52307.26068903602,24.8337,24.8727,24.8012,24.8662,52307.2607
2016-04-11 14:55:00,38.21,38.22,38.17,38.19,21673.21288295365,24.8597,24.8662,24.8337,24.8467,21673.2129
2016-04-11 15:00:00,38.2,38.2,38.11,38.12,55586.3539445629,24.8532,24.8532,24.7947,24.8012,55586.3539
2016-04-11 15:05:00,38.12,38.12,38.03,38.05,51678.82392548536,24.8012,24.8012,24.7426,24.7556,51678.8239
2016-04-11 15:10:00,38.05,38.08,38.02,38.02,66420.15486477387,24.7556,24.7751,24.7361,24.7361,66420.1549
2016-04-11 15:15:00,38.02,38.04,37.99,38.03,62640.55661541914,24.7361,24.7491,24.7166,24.7426,62640.5566
2016-04-11 15:20:00,38.02,38.02,38.0,38.01,62160.25137470542,24.7361,24.7361,24.7231,24.7296,62160.2514
2016-04-11 15:25:00,38.01,38.06,37.95,37.96,111150.263718999,24.7296,24.7621,24.6906,24.6971,111150.2637
2016-04-11 15:30:00,37.95,37.96,37.91,37.92,69336.77477275277,24.6906,24.6971,24.6645,24.671,69336.7748
2016-04-11 15:35:00,37.92,37.93,37.89,37.92,104732.3532712378,24.671,24.6775,24.6515,24.671,104732.3533
2016-04-11 15:40:00,37.92,37.93,37.85,37.86,113376.7253955785,24.671,24.6775,24.6255,24.632,113376.7254
2016-04-11 15:45:00,37.86,37.89,37.85,37.88,126397.71069464706,24.632,24.6515,24.6255,24.645,126397.7107
2016-04-11 15:50:00,37.88,37.89,37.82,37.88,206597.46380877565,24.645,24.6515,24.606,24.645,206597.4638
2016-04-11 15:55:00,37.87,37.88,37.78,37.82,368660.0830434295,24.6385,24.645,24.58,24.606,368660.083
2016-04-12 09:30:00,38.07,38.12,37.91,38.06,94110.64975872517,24.7686,24.8012,24.6645,24.7621,94110.6498
2016-04-12 09:35:00,38.06,38.25,38.06,38.19,54822.12995174503,24.7621,24.8857,24.7621,24.8467,54822.13
2016-04-12 09:40:00,38.17,38.25,38.09,38.21,101490.29289642016,24.8337,24.8857,24.7816,24.8597,101490.2929
2016-04-12 09:45:00,38.21,38.33,38.2,38.29,141415.10492649535,24.8597,24.9378,24.8532,24.9118,141415.1049
2016-04-12 09:50:00,38.29,38.34,38.19,38.22,106295.58972057007,24.9118,24.9443,24.8467,24.8662,106295.5897
2016-04-12 09:55:00,38.19,38.22,38.11,38.18,86690.60711480193,24.8467,24.8662,24.7947,24.8402,86690.6071
2016-04-12 10:00:00,38.17,38.19,38.03,38.04,73788.57591740545,24.8337,24.8467,24.7426,24.7491,73788.5759
2016-04-12 10:05:00,38.03,38.04,37.91,37.93,45586.3539445629,24.7426,24.7491,24.6645,24.6775,45586.3539
2016-04-12 10:10:00,37.93,37.94,37.88,37.9,50744.02423970374,24.6775,24.6841,24.645,24.658,50744.0242
2016-04-12 10:15:00,37.9,37.92,37.84,37.92,73448.54673998429,24.658,24.671,24.619,24.671,73448.5467
2016-04-12 10:20:00,37.92,37.92,37.8,37.82,57227.022780832674,24.671,24.671,24.593,24.606,57227.0228
2016-04-12 10:25:00,37.82,37.93,37.81,37.91,29280.66434743575,24.606,24.6775,24.5995,24.6645,29280.6643
2016-04-12 10:30:00,37.91,38.15,37.9,38.07,61635.05779373807,24.6645,24.8207,24.658,24.7686,61635.0578
2016-04-12 10:35:00,38.07,38.14,37.99,38.03,104327.23600044887,24.7686,24.8142,24.7166,24.7426,104327.236
2016-04-12 10:40:00,38.02,38.16,38.02,38.16,32886.32027830771,24.7361,24.8272,24.7361,24.8272,32886.3203
2016-04-12 10:45:00,38.17,38.19,38.1,38.14,64817.64111771967,24.8337,24.8467,24.7882,24.8142,64817.6411
2016-04-12 10:50:00,38.15,38.33,38.14,38.26,53470.9909101111,24.8207,24.9378,24.8142,24.8922,53470.9909
2016-04-12 10:55:00,38.27,38.33,38.26,38.3,54795.196947592856,24.8988,24.9378,24.8922,24.9183,54795.1969
2016-04-12 11:00:00,38.29,38.32,38.25,38.26,58565.81752889686,24.9118,24.9313,24.8857,24.8922,58565.8175
2016-04-12 11:05:00,38.26,38.34,38.25,38.34,35563.90977443609,24.8922,24.9443,24.8857,24.9443,35563.9098
2016-04-12 11:10:00,38.34,38.34,38.27,38.31,37331.38817192234,24.9443,24.9443,24.8988,24.9248,37331.3882
2016-04-12 11:15:00,38.3,38.43,38.3,38.42,70458.98327909326,24.9183,25.0029,24.9183,24.9963,70458.9833
2016-04-12 11:20:00,38.43,38.47,38.39,38.45,46331.50039277298,25.0029,25.0289,24.9768,25.0159,46331.5004
2016-04-12 11:25:00,38.45,38.49,38.44,38.46,31569.96970037033,25.0159,25.0419,25.0094,25.0224,31569.9697
2016-04-12 11:30:00,38.47,38.48,38.42,38.42,42988.44125238469,25.0289,25.0354,24.9963,24.9963,42988.4413
2016-04-12 11:35:00,38.42,38.45,38.39,38.44,29524.183593311634,24.9963,25.0159,24.9768,25.0094,29524.1836
2016-04-12 11:40:00,38.46,38.51,38.45,38.49,31729.32330827068,25.0224,25.0549,25.0159,25.0419,31729.3233
2016-04-12 11:45:00,38.5,38.51,38.45,38.45,40840.53417124902,25.0484,25.0549,25.0159,25.0159,40840.5342
2016-04-12 11:50:00,38.45,38.52,38.44,38.51,48663.44966894849,25.0159,25.0614,25.0094,25.0549,48663.4497
2016-04-12 11:55:00,38.51,38.51,38.45,38.46,57057.56929637527,25.0549,25.0549,25.0159,25.0224,57057.5693
2016-04-12 12:00:00,38.47,38.47,38.43,38.44,34870.38491751767,25.0289,25.0289,25.0029,25.0094,34870.3849
2016-04-12 12:05:00,38.43,38.47,38.41,38.41,48012.56873527101,25.0029,25.0289,24.9898,24.9898,48012.5687
2016-04-12 12:10:00,38.42,38.46,38.41,38.44,29576.92739310964,24.9963,25.0224,24.9898,25.0094,29576.9274
2016-04-12 12:15:00,38.44,38.46,38.43,38.45,32262.372348782403,25.0094,25.0224,25.0029,25.0159,32262.3723
2016-04-12 12:20:00,38.46,38.5,38.45,38.48,15159.914712153515,25.0224,25.0484,25.0159,25.0354,15159.9147
2016-04-12 12:25:00,38.48,38.5,38.46,38.46,17047.4694198182,25.0354,25.0484,25.0224,25.0224,17047.4694
2016-04-12 12:30:00,38.46,38.51,38.44,38.46,33220.73841319717,25.0224,25.0549,25.0094,25.0224,33220.7384
2016-04-12 12:35:00,38.46,38.53,38.46,38.51,25516.77701716979,25.0224,25.0679,25.0224,25.0549,25516.777
2016-04-12 12:40:00,38.51,38.53,38.48,38.49,22518.23588822803,25.0549,25.0679,25.0354,25.0419,22518.2359
2016-04-12 12:45:00,38.48,38.51,38.47,38.48,27542.363371114352,25.0354,25.0549,25.0289,25.0354,27542.3634
2016-04-12 12:50:00,38.49,38.56,38.47,38.55,28957.468297609696,25.0419,25.0874,25.0289,25.0809,28957.4683
2016-04-12 12:55:00,38.55,38.56,38.5,38.5,29083.155650319823,25.0809,25.0874,25.0484,25.0484,29083.1557
2016-04-12 13:00:00,38.5,38.51,38.48,38.51,15942.09404107283,25.0484,25.0549,25.0354,25.0549,15942.094
2016-04-12 13:05:00,38.5,38.53,38.47,38.47,25341.712490180675,25.0484,25.0679,25.0289,25.0289,25341.7125
2016-04-12 13:10:00,38.48,38.5,38.43,38.43,31674.33509145999,25.0354,25.0484,25.0029,25.0029,31674.3351
2016-04-12 13:15:00,38.44,38.48,38.43,38.47,38990.012344293566,25.0094,25.0354,25.0029,25.0289,38990.0123
2016-04-12 13:20:00,38.47,38.5,38.43,38.49,32458.758837391983,25.0289,25.0484,25.0029,25.0419,32458.7588
2016-04-12 13:25:00,38.49,38.5,38.45,38.45,27347.099091011107,25.0419,25.0484,25.0159,25.0159,27347.0991
2016-04-12 13:30:00,38.45,38.52,38.45,38.46,44730.10885422511,25.0159,25.0614,25.0159,25.0224,44730.1089
2016-04-12 13:35:00,38.45,38.45,38.4,38.41,31049.264953428345,25.0159,25.0159,24.9833,24.9898,31049.265
2016-04-12 13:40:00,38.4,38.42,38.39,38.42,17479.519694759285,24.9833,24.9963,24.9768,24.9963,17479.5197
2016-04-12 13:45:00,38.42,38.46,38.4,38.4,31405.00504993828,24.9963,25.0224,24.9833,24.9833,31405.005
2016-04-12 13:50:00,38.41,38.41,38.37,38.4,39670.0706991359,24.9898,24.9898,24.9638,24.9833,39670.0707
2016-04-12 13:55:00,38.39,38.47,38.39,38.47,45596.45382111996,24.9768,25.0289,24.9768,25.0289,45596.4538
2016-04-12 14:00:00,38.46,38.47,38.42,38.46,28995.62338682527,25.0224,25.0289,24.9963,25.0224,28995.6234
2016-04-12 14:05:00,38.46,38.48,38.43,38.44,23639.32218606217,25.0224,25.0354,25.0029,25.0094,23639.3222
2016-04-12 14:10:00,38.44,38.47,38.42,38.46,28283.020985299067,25.0094,25.0289,24.9963,25.0224,28283.021
2016-04-12 14:15:00,38.46,38.5,38.44,38.49,30680.058354842327,25.0224,25.0484,25.0094,25.0419,30680.0584
2016-04-12 14:20:00,38.49,38.5,38.45,38.46,33704.41027942992,25.0419,25.0484,25.0159,25.0224,33704.4103
2016-04-12 14:25:00,38.45,38.46,38.43,38.43,40950.51060487038,25.0159,25.0224,25.0029,25.0029,40950.5106
2016-04-12 14:30:00,38.44,38.47,38.43,38.46,30186.28661205252,25.0094,25.0289,25.0029,25.0224,30186.2866
2016-04-12 14:35:00,38.47,38.5,38.46,38.48,39721.69229042756,25.0289,25.0484,25.0224,25.0354,39721.6923
2016-04-12 14:40:00,38.48,38.53,38.47,38.53,33247.67141734934,25.0354,25.0679,25.0289,25.0679,33247.6714
2016-04-12 14:45:00,38.53,38.55,38.5,38.5,38221.29951745034,25.0679,25.0809,25.0484,25.0484,38221.2995
2016-04-12 14:50:00,38.5,38.57,38.5,38.57,52389.18190999887,25.0484,25.0939,25.0484,25.0939,52389.1819
2016-04-12 14:55:00,38.57,38.57,38.5,38.52,35691.8415441589,25.0939,25.0939,25.0484,25.0614,35691.8415
2016-04-12 15:00:00,38.52,38.59,38.52,38.59,52799.91022331949,25.0614,25.1069,25.0614,25.1069,52799.9102
2016-04-12 15:05:00,38.59,38.62,38.56,38.58,45386.60083043429,25.1069,25.1265,25.0874,25.1004,45386.6008
2016-04-12 15:10:00,38.58,38.58,38.55,38.58,35470.76646840983,25.1004,25.1004,25.0809,25.1004,35470.7665
2016-04-12 15:15:00,38.58,38.58,38.56,38.58,35016.27202334194,25.1004,25.1004,25.0874,25.1004,35016.272
2016-04-12 15:20:00,38.57,38.58,38.47,38.49,72336.43811020088,25.0939,25.1004,25.0289,25.0419,72336.4381
2016-04-12 15:25:00,38.49,38.51,38.45,38.51,41586.80282796543,25.0419,25.0549,25.0159,25.0549,41586.8028
2016-04-12 15:30:00,38.5,38.54,38.49,38.51,67331.38817192234,25.0484,25.0744,25.0419,25.0549,67331.3882
2016-04-12 15:35:00,38.5,38.51,38.41,38.41,156785.99483784087,25.0484,25.0549,24.9898,24.9898,156785.9948
2016-04-12 15:40:00,38.42,38.48,38.4,38.42,97670.29514083716,24.9963,25.0354,24.9833,24.9963,97670.2951
2016-04-12 15:45:00,38.42,38.43,38.36,38.38,87718.55010660981,24.9963,25.0029,24.9573,24.9703,87718.5501
2016-04-12 15:50:00,38.37,38.4,38.35,38.36,138495.11839299742,24.9638,24.9833,24.9508,24.9573,138495.1184
2016-04-12 15:55:00,38.36,38.5,38.35,38.44,288976.54584221746,24.9573,25.0484,24.9508,25.0094,288976.5458
2016-04-13 09:30:00,38.83,39.18,38.83,39.12,120907.86668162944,25.2631,25.4908,25.2631,25.4518,120907.8667
2016-04-13 09:35:00,39.12,39.39,39.12,39.39,119414.20715969028,25.4518,25.6274,25.4518,25.6274,119414.2072
2016-04-13 09:40:00,39.38,39.46,39.33,39.45,88675.79396251823,25.6209,25.673,25.5884,25.6665,88675.794
2016-04-13 09:45:00,39.45,39.46,39.35,39.35,109394.00740657611,25.6665,25.673,25.6014,25.6014,109394.0074
2016-04-13 09:50:00,39.35,39.4,39.33,39.4,117920.5476377511,25.6014,25.6339,25.5884,25.6339,117920.5476
2016-04-13 09:55:00,39.39,39.41,39.35,39.4,165923.01649646505,25.6274,25.6404,25.6014,25.6339,165923.0165
2016-04-13 10:00:00,39.4,39.4,39.32,39.34,190640.7810571204,25.6339,25.6339,25.5819,25.5949,190640.7811
2016-04-13 10:05:00,39.34,39.39,39.29,39.29,179032.6562675345,25.5949,25.6274,25.5624,25.5624,179032.6563
2016-04-13 10:10:00,39.29,39.3,39.16,39.22,122759.51071709122,25.5624,25.5689,25.4778,25.5168,122759.5107
2016-04-13 10:15:00,39.22,39.3,39.2,39.28,70406.23947929525,25.5168,25.5689,25.5038,25.5559,70406.2395
2016-04-13 10:20:00,39.29,39.31,39.24,39.28,64122.99405229491,25.5624,25.5754,25.5298,25.5559,64122.9941
2016-04-13 10:25:00,39.28,39.3,39.25,39.28,62423.97037369543,25.5559,25.5689,25.5363,25.5559,62423.9704
2016-04-13 10:30:00,39.29,39.3,39.23,39.24,95614.4091572214,25.5624,25.5689,25.5233,25.5298,95614.4092
2016-04-13 10:35:00,39.24,39.24,39.15,39.19,60926.94422623723,25.5298,25.5298,25.4713,25.4973,60926.9442
2016-04-13 10:40:00,39.19,39.24,39.17,39.21,60836.04533722365,25.4973,25.5298,25.4843,25.5103,60836.0453
2016-04-13 10:45:00,39.21,39.23,39.16,39.21,89994.3889574683,25.5103,25.5233,25.4778,25.5103,89994.389
2016-04-13 10:50:00,39.21,39.27,39.2,39.27,77730.89440017955,25.5103,25.5494,25.5038,25.5494,77730.8944
2016-04-13 10:55:00,39.27,39.29,39.15,39.17,72131.07395354056,25.5494,25.5624,25.4713,25.4843,72131.074
2016-04-13 11:00:00,39.18,39.25,39.15,39.22,40318.70721580069,25.4908,25.5363,25.4713,25.5168,40318.7072
2016-04-13 11:05:00,39.22,39.26,39.2,39.25,42695.54483222983,25.5168,25.5429,25.5038,25.5363,42695.5448
2016-04-13 11:10:00,39.25,39.25,39.18,39.19,45100.43766131747,25.5363,25.5363,25.4908,25.4973,45100.4377
2016-04-13 11:15:00,39.18,39.27,39.18,39.27,32616.990236786,25.4908,25.5494,25.4908,25.5494,32616.9902
2016-04-13 11:20:00,39.27,39.3,39.24,39.25,31130.06396588486,25.5494,25.5689,25.5298,25.5363,31130.064
2016-04-13 11:25:00,39.24,39.3,39.24,39.26,35902.816743350915,25.5298,25.5689,25.5298,25.5429,35902.8167
2016-04-13 11:30:00,39.26,39.35,39.26,39.34,50695.769273931095,25.5429,25.6014,25.5429,25.5949,50695.7693
2016-04-13 11:35:00,39.35,39.4,39.34,39.4,96433.62136684995,25.6014,25.6339,25.5949,25.6339,96433.6214
2016-04-13 11:40:00,39.4,39.42,39.38,39.38,36081.24789585905,25.6339,25.647,25.6209,25.6209,36081.2479
2016-04-13 11:45:00,39.38,39.39,39.31,39.32,37236.0004488834,25.6209,25.6274,25.5754,25.5819,37236.0004
2016-04-13 11:50:00,39.32,39.36,39.3,39.32,38151.72259005723,25.5819,25.6079,25.5689,25.5819,38151.7226
2016-04-13 11:55:00,39.33,39.39,39.33,39.36,27600.71821344405,25.5884,25.6274,25.5884,25.6079,27600.7182
2016-04-13 12:00:00,39.37,39.39,39.3,39.32,29769.9472562002,25.6144,25.6274,25.5689,25.5819,29769.9473
2016-04-13 12:05:00,39.31,39.39,39.3,39.39,26315.78947368421,25.5754,25.6274,25.5689,25.6274,26315.7895
2016-04-13 12:10:00,39.39,39.42,39.35,39.35,52940.18628661205,25.6274,25.647,25.6014,25.6014,52940.1863
2016-04-13 12:15:00,39.36,39.36,39.31,39.32,92355.51565480864,25.6079,25.6079,25.5754,25.5819,92355.5157
2016-04-13 12:20:00,39.32,39.36,39.32,39.36,79352.48569184155,25.5819,25.6079,25.5819,25.6079,79352.4857
2016-04-13 12:25:00,39.35,39.4,39.35,39.38,44716.64235214903,25.6014,25.6339,25.6014,25.6209,44716.6424
2016-04-13 12:30:00,39.38,39.38,39.33,39.36,20795.6458309954,25.6209,25.6209,25.5884,25.6079,20795.6458
2016-04-13 12:35:00,39.37,39.4,39.37,39.4,55287.84648187633,25.6144,25.6339,25.6144,25.6339,55287.8465
2016-04-13 12:40:00,39.4,39.43,39.39,39.4,30555.49321063853,25.6339,25.6535,25.6274,25.6339,30555.4932
2016-04-13 12:45:00,39.4,39.43,39.38,39.41,74408.0350129054,25.6339,25.6535,25.6209,25.6404,74408.035
2016-04-13 12:50:00,39.41,39.42,39.34,39.35,36137.35832117607,25.6404,25.647,25.5949,25.6014,36137.3583
2016-04-13 12:55:00,39.35,39.4,39.34,39.38,33012.00763101784,25.6014,25.6339,25.5949,25.6209,33012.0076
2016-04-13 13:00:00,39.37,39.38,39.31,39.32,36252.94579732914,25.6144,25.6209,25.5754,25.5819,36252.9458
2016-04-13 13:05:00,39.31,39.32,39.29,39.32,62175.96229379418,25.5754,25.5819,25.5624,25.5819,62175.9623
2016-04-13 13:10:00,39.32,39.33,39.29,39.32,35953.31612613623,25.5819,25.5884,25.5624,25.5819,35953.3161
2016-04-13 13:15:00,39.32,39.36,39.3,39.34,27868.92604645943,25.5819,25.6079,25.5689,25.5949,27868.926
2016-04-13 13:20:00,39.34,39.35,39.32,39.35,24574.12187184379,25.5949,25.6014,25.5819,25.6014,24574.1219
2016-04-13 13:25:00,39.35,39.39,39.34,39.35,32373.47099091011,25.6014,25.6274,25.5949,25.6014,32373.471
2016-04-13 13:30:00,39.35,39.4,39.35,39.36,25613.28694871507,25.6014,25.6339,25.6014,25.6079,25613.2869
2016-04-13 13:35:00,39.37,39.42,39.34,39.41,31611.491415104923,25.6144,25.647,25.5949,25.6404,31611.4914
2016-04-13 13:40:00,39.42,39.45,39.42,39.43,26282.123218493995,25.647,25.6665,25.647,25.6535,26282.1232
2016-04-13 13:45:00,39.42,39.46,39.42,39.44,64351.92458758837,25.647,25.673,25.647,25.66,64351.9246
2016-04-13 13:50:00,39.44,39.48,39.41,39.47,32427.33699921445,25.66,25.686,25.6404,25.6795,32427.337
2016-04-13 13:55:00,39.46,39.49,39.44,39.49,40557.737627651215,25.673,25.6925,25.66,25.6925,40557.7376
2016-04-13 14:00:00,39.48,39.51,39.47,39.48,32934.57524408035,25.686,25.7055,25.6795,25.686,32934.5752
2016-04-13 14:05:00,39.48,39.56,39.48,39.56,40564.47087868926,25.686,25.738,25.686,25.738,40564.4709
2016-04-13 14:10:00,39.55,39.56,39.49,39.5,65304.67960947144,25.7315,25.738,25.6925,25.699,65304.6796
2016-04-13 14:15:00,39.5,39.55,39.49,39.55,31153.63034451801,25.699,25.7315,25.6925,25.7315,31153.6303
2016-04-13 14:20:00,39.55,39.56,39.52,39.54,56587.363932218606,25.7315,25.738,25.712,25.725,56587.3639
2016-04-13 14:25:00,39.55,39.55,39.47,39.48,101718.10122320728,25.7315,25.7315,25.6795,25.686,101718.1012
2016-04-13 14:30:00,39.48,39.56,39.48,39.51,53226.34945572887,25.686,25.738,25.686,25.7055,53226.3495
2016-04-13 14:35:00,39.52,39.54,39.49,39.52,80295.14083716754,25.712,25.725,25.6925,25.712,80295.1408
2016-04-13 14:40:00,39.51,39.54,39.49,39.54,38875.54707664684,25.7055,25.725,25.6925,25.725,38875.5471
2016-04-13 14:45:00,39.54,39.55,39.47,39.48,53799.79800246886,25.725,25.7315,25.6795,25.686,53799.798
2016-04-13 14:50:00,39.48,39.51,39.47,39.49,202250.02805521264,25.686,25.7055,25.6795,25.6925,202250.0281
2016-04-13 14:55:00,39.48,39.54,39.47,39.47,58192.122096285486,25.686,25.725,25.6795,25.6795,58192.1221
2016-04-13 15:00:00,39.48,39.53,39.45,39.52,54465.26764672876,25.686,25.7185,25.6665,25.712,54465.2676
2016-04-13 15:05:00,39.53,39.56,39.5,39.56,65180.114465267645,25.7185,25.738,25.699,25.738,65180.1145
2016-04-13 15:10:00,39.55,39.56,39.5,39.5,42875.0981932443,25.7315,25.738,25.699,25.699,42875.0982
2016-04-13 15:15:00,39.5,39.53,39.48,39.49,114423.74593199416,25.699,25.7185,25.686,25.6925,114423.7459
2016-04-13 15:20:00,39.5,39.5,39.45,39.48,85543.71002132195,25.699,25.699,25.6665,25.686,85543.71
2016-04-13 15:25:00,39.47,39.49,39.47,39.48,124513.5226125014,25.6795,25.6925,25.6795,25.686,124513.5226
2016-04-13 15:30:00,39.48,39.56,39.47,39.55,56573.89743014252,25.686,25.738,25.6795,25.7315,56573.8974
2016-04-13 15:35:00,39.54,39.56,39.52,39.56,116471.77645606552,25.725,25.738,25.712,25.738,116471.7765
2016-04-13 15:40:00,39.56,39.56,39.51,39.53,198179.7778027157,25.738,25.738,25.7055,25.7185,198179.7778
2016-04-13 15:45:00,39.53,39.54,39.45,39.47,226533.49792391423,25.7185,25.725,25.6665,25.6795,226533.4979
2016-04-13 15:50:00,39.47,39.5,39.46,39.48,133084.95118392998,25.6795,25.699,25.673,25.686,133084.9512
2016-04-13 15:55:00,39.47,39.56,39.46,39.54,256305.6895971272,25.6795,25.738,25.673,25.725,256305.6896
2016-04-14 09:30:00,39.41,39.64,39.34,39.62,109407.47390865222,25.6404,25.7901,25.5949,25.7771,109407.4739
2016-04-14 09:35:00,39.63,39.69,39.55,39.68,50530.80462349905,25.7836,25.8226,25.7315,25.8161,50530.8046
2016-04-14 09:40:00,39.69,39.73,39.6,39.72,33505.77937380765,25.8226,25.8486,25.7641,25.8421,33505.7794
2016-04-14 09:45:00,39.72,39.74,39.64,39.72,37944.11401638424,25.8421,25.8551,25.7901,25.8421,37944.114
2016-04-14 09:50:00,39.71,39.71,39.42,39.42,43981.59578049601,25.8356,25.8356,25.647,25.647,43981.5958
2016-04-14 09:55:00,39.42,39.45,39.29,39.34,27236.0004488834,25.647,25.6665,25.5624,25.5949,27236.0004
2016-04-14 10:00:00,39.34,39.4,39.29,39.4,81281.56211424082,25.5949,25.6339,25.5624,25.6339,81281.5621
2016-04-14 10:05:00,39.4,39.49,39.4,39.49,40121.19851868477,25.6339,25.6925,25.6339,25.6925,40121.1985
2016-04-14 10:10:00,39.49,39.56,39.47,39.5,30860.733924363147,25.6925,25.738,25.6795,25.699,30860.7339
2016-04-14 10:15:00,39.52,39.53,39.46,39.51,31785.4337335877,25.712,25.7185,25.673,25.7055,31785.4337
2016-04-14 10:20:00,39.52,39.65,39.51,39.62,33513.63483335204,25.712,25.7966,25.7055,25.7771,33513.6348
2016-04-14 10:25:00,39.62,39.72,39.6,39.67,43621.36684996072,25.7771,25.8421,25.7641,25.8096,43621.3668
2016-04-14 10:30:00,39.69,39.71,39.65,39.68,57950.84726742229,25.8226,25.8356,25.7966,25.8161,57950.8473
2016-04-14 10:35:00,39.68,39.69,39.6,39.61,52508.13601167096,25.8161,25.8226,25.7641,25.7706,52508.136
2016-04-14 10:40:00,39.61,39.63,39.58,39.61,21927.95421389294,25.7706,25.7836,25.751,25.7706,21927.9542
2016-04-14 10:45:00,39.61,39.61,39.52,39.56,35902.816743350915,25.7706,25.7706,25.712,25.738,35902.8167
2016-04-14 10:50:00,39.56,39.65,39.54,39.65,44036.5839973067,25.738,25.7966,25.725,25.7966,44036.584
2016-04-14 10:55:00,39.64,39.65,39.6,39.64,37794.86028504096,25.7901,25.7966,25.7641,25.7901,37794.8603
2016-04-14 11:00:00,39.64,39.71,39.63,39.71,37293.23308270676,25.7901,25.8356,25.7836,25.8356,37293.2331
2016-04-14 11:05:00,39.7,39.79,39.68,39.79,53491.19066322522,25.8291,25.8877,25.8161,25.8877,53491.1907
2016-04-14 11:10:00,39.78,39.83,39.76,39.77,38866.56940859612,25.8812,25.9137,25.8682,25.8747,38866.5694
2016-04-14 11:15:00,39.78,39.87,39.77,39.84,46962.181573336326,25.8812,25.9397,25.8747,25.9202,46962.1816
2016-04-14 11:20:00,39.83,39.87,39.81,39.85,50548.75995960049,25.9137,25.9397,25.9007,25.9267,50548.76
2016-04-14 11:25:00,39.84,39.86,39.81,39.84,25880.372573224104,25.9202,25.9332,25.9007,25.9202,25880.3726
2016-04-14 11:30:00,39.84,40.01,39.84,40.01,182168.1068342498,25.9202,26.0308,25.9202,26.0308,182168.1068
2016-04-14 11:35:00,40.01,40.01,39.97,39.99,41775.33385703064,26.0308,26.0308,26.0048,26.0178,41775.3339
2016-04-14 11:40:00,39.99,40.02,39.97,40.01,115128.49287397598,26.0178,26.0373,26.0048,26.0308,115128.4929
2016-04-14 11:45:00,40.01,40.05,40.01,40.05,40843.90079676804,26.0308,26.0568,26.0308,26.0568,40843.9008
2016-04-14 11:50:00,40.04,40.05,39.99,40.0,79989.90012344293,26.0503,26.0568,26.0178,26.0243,79989.9001
2016-04-14 11:55:00,40.01,40.01,39.94,39.97,55976.88250476938,26.0308,26.0308,25.9853,26.0048,55976.8825
2016-04-14 12:00:00,39.97,40.03,39.94,40.03,40418.58377286499,26.0048,26.0438,25.9853,26.0438,40418.5838
2016-04-14 12:05:00,40.03,40.05,40.0,40.01,23020.985299068565,26.0438,26.0568,26.0243,26.0308,23020.9853
2016-04-14 12:10:00,40.01,40.06,40.01,40.05,25830.995398945124,26.0308,26.0633,26.0308,26.0568,25830.9954
2016-04-14 12:15:00,40.06,40.09,40.05,40.07,32712.37795982493,26.0633,26.0829,26.0568,26.0698,32712.378
2016-04-14 12:20:00,40.08,40.09,40.06,40.07,59569.07193356525,26.0764,26.0829,26.0633,26.0698,59569.0719
2016-04-14 12:25:00,40.07,40.07,40.05,40.07,41123.330714846816,26.0698,26.0698,26.0568,26.0698,41123.3307
2016-04-14 12:30:00,40.07,40.07,39.96,39.96,109213.33183705532,26.0698,26.0698,25.9983,25.9983,109213.3318
2016-04-14 12:35:00,39.96,39.97,39.91,39.95,47923.91426327011,25.9983,26.0048,25.9658,25.9918,47923.9143
2016-04-14 12:40:00,39.94,40.03,39.93,40.02,28548.98440130176,25.9853,26.0438,25.9788,26.0373,28548.9844
2016-04-14 12:45:00,40.02,40.03,39.94,39.97,23541.690046010543,26.0373,26.0438,25.9853,26.0048,23541.69
2016-04-14 12:50:00,39.97,39.98,39.95,39.96,36570.5308046235,26.0048,26.0113,25.9918,25.9983,36570.5308
2016-04-14 12:55:00,39.96,39.98,39.95,39.97,32477.83638199977,25.9983,26.0113,25.9918,26.0048,32477.8364
2016-04-14 13:00:00,39.98,40.02,39.97,40.01,71401.63842441926,26.0113,26.0373,26.0048,26.0308,71401.6384
2016-04-14 13:05:00,40.02,40.04,39.98,40.01,29093.25552687689,26.0373,26.0503,26.0113,26.0308,29093.2555
2016-04-14 13:10:00,40.01,40.02,39.97,39.99,40815.84558410953,26.0308,26.0373,26.0048,26.0178,40815.8456
2016-04-14 13:15:00,39.99,40.03,39.98,40.01,57159.69027045224,26.0178,26.0438,26.0113,26.0308,57159.6903
2016-04-14 13:20:00,40.01,40.01,39.94,39.95,62872.85377623162,26.0308,26.0308,25.9853,25.9918,62872.8538
2016-04-14 13:25:00,39.95,39.96,39.91,39.96,53996.18449107844,25.9918,25.9983,25.9658,25.9983,53996.1845
2016-04-14 13:30:00,39.95,39.96,39.91,39.92,36056.55930871956,25.9918,25.9983,25.9658,25.9723,36056.5593
2016-04-14 13:35:00,39.92,39.93,39.9,39.92,82289.30535293458,25.9723,25.9788,25.9592,25.9723,82289.3054
2016-04-14 13:40:00,39.91,39.93,39.9,39.93,52044.663898552346,25.9658,25.9788,25.9592,25.9788,52044.6639
2016-04-14 13:45:00,39.92,39.93,39.91,39.92,47659.07305577376,25.9723,25.9788,25.9658,25.9723,47659.0731
2016-04-14 13:50:00,39.92,39.94,39.9,39.93,78183.14442823477,25.9723,25.9853,25.9592,25.9788,78183.1444
2016-04-14 13:55:00,39.94,39.97,39.93,39.95,95314.77948602848,25.9853,26.0048,25.9788,25.9918,95314.7795
2016-04-14 14:00:00,39.96,39.97,39.93,39.95,28848.614072494667,25.9983,26.0048,25.9788,25.9918,28848.6141
2016-04-14 14:05:00,39.95,40.03,39.94,40.03,34372.1243407025,25.9918,26.0438,25.9853,26.0438,34372.1243
2016-04-14 14:10:00,40.03,40.05,40.02,40.03,13136.572775221635,26.0438,26.0568,26.0373,26.0438,13136.5728
2016-04-14 14:15:00,40.02,40.05,40.01,40.04,30828.18987767927,26.0373,26.0568,26.0308,26.0503,30828.1899
2016-04-14 14:20:00,40.04,40.06,40.04,40.06,37941.86959937156,26.0503,26.0633,26.0503,26.0633,37941.8696
2016-04-14 14:25:00,40.05,40.06,40.03,40.05,40960.61048142744,26.0568,26.0633,26.0438,26.0568,40960.6105
2016-04-14 14:30:00,40.05,40.05,39.98,39.99,18049.60161598025,26.0568,26.0568,26.0113,26.0178,18049.6016
2016-04-14 14:35:00,39.98,39.99,39.95,39.97,42784.19930423072,26.0113,26.0178,25.9918,26.0048,42784.1993
2016-04-14 14:40:00,39.97,40.03,39.97,40.01,23438.446863427223,26.0048,26.0438,26.0048,26.0308,23438.4469
2016-04-14 14:45:00,40.02,40.05,40.0,40.0,55483.11076197957,26.0373,26.0568,26.0243,26.0243,55483.1108
2016-04-14 14:50:00,40.0,40.02,39.98,40.02,26764.6728762204,26.0243,26.0373,26.0113,26.0373,26764.6729
2016-04-14 14:55:00,40.02,40.05,40.01,40.02,29768.82504769386,26.0373,26.0568,26.0308,26.0373,29768.825
2016-04-14 15:00:00,40.03,40.05,40.02,40.02,42202.89529794636,26.0438,26.0568,26.0373,26.0373,42202.8953
2016-04-14 15:05:00,40.02,40.03,39.98,40.01,35686.2305016272,26.0373,26.0438,26.0113,26.0308,35686.2305
2016-04-14 15:10:00,40.0,40.01,39.93,39.93,81060.48703849174,26.0243,26.0308,25.9788,25.9788,81060.487
2016-04-14 15:15:00,39.93,39.97,39.93,39.97,60989.787902592296,25.9788,26.0048,25.9788,26.0048,60989.7879
2016-04-14 15:20:00,39.97,40.01,39.97,39.97,48987.76792728089,26.0048,26.0308,26.0048,26.0048,48987.7679
2016-04-14 15:25:00,39.97,39.99,39.95,39.95,43497.92391426327,26.0048,26.0178,25.9918,25.9918,43497.9239
2016-04-14 15:30:00,39.95,39.98,39.95,39.98,56965.548198855344,25.9918,26.0113,25.9918,26.0113,56965.5482
2016-04-14 15:35:00,39.97,39.99,39.95,39.96,86944.22623723488,26.0048,26.0178,25.9918,25.9983,86944.2262
2016-04-14 15:40:00,39.96,39.97,39.92,39.95,76641.22994052294,25.9983,26.0048,25.9723,25.9918,76641.2299
2016-04-14 15:45:00,39.95,39.96,39.92,39.94,162436.31466726516,25.9918,25.9983,25.9723,25.9853,162436.3147
2016-04-14 15:50:00,39.94,39.94,39.89,39.89,121609.24699809225,25.9853,25.9853,25.9527,25.9527,121609.247
2016-04-14 15:55:00,39.89,40.0,39.88,39.97,455183.4810907866,25.9527,26.0243,25.9462,26.0048,455183.4811
2016-04-15 09:30:00,39.96,39.99,39.87,39.87,469650.9931545281,25.9983,26.0178,25.9397,25.9397,469650.9932
2016-04-15 09:35:00,39.88,39.92,39.81,39.83,33633.71114353047,25.9462,25.9723,25.9007,25.9137,33633.7111
2016-04-15 09:40:00,39.83,39.86,39.79,39.85,56077.881270340025,25.9137,25.9332,25.8877,25.9267,56077.8813
2016-04-15 09:45:00,39.85,39.97,39.85,39.9,68795.87027269666,25.9267,26.0048,25.9267,25.9592,68795.8703
2016-04-15 09:50:00,39.89,39.97,39.89,39.92,61664.235214902925,25.9527,26.0048,25.9527,25.9723,61664.2352
2016-04-15 09:55:00,39.92,39.97,39.9,39.97,95906.18336886993,25.9723,26.0048,25.9592,26.0048,95906.1834
2016-04-15 10:00:00,39.97,39.97,39.74,39.77,149468.07316799462,26.0048,26.0048,25.8551,25.8747,149468.0732
2016-04-15 10:05:00,39.77,39.77,39.66,39.7,111941.42071596904,25.8747,25.8747,25.8031,25.8291,111941.4207
2016-04-15 10:10:00,39.7,39.71,39.58,39.64,83262.26012793176,25.8291,25.8356,25.751,25.7901,83262.2601
2016-04-15 10:15:00,39.65,39.67,39.62,39.67,55439.34463023229,25.7966,25.8096,25.7771,25.8096,55439.3446
2016-04-15 10:20:00,39.67,39.8,39.64,39.78,42416.11491415105,25.8096,25.8942,25.7901,25.8812,42416.1149
2016-04-15 10:25:00,39.77,39.92,39.77,39.91,48738.6376388733,25.8747,25.9723,25.8747,25.9658,48738.6376
2016-04-15 10:30:00,39.91,40.03,39.9,39.98,51903.26562675345,25.9658,26.0438,25.9592,26.0113,51903.2656
2016-04-15 10:35:00,39.98,40.03,39.98,40.02,40292.89642015487,26.0113,26.0438,26.0113,26.0373,40292.8964
2016-04-15 10:40:00,40.03,40.05,39.97,39.97,47682.63943440691,26.0438,26.0568,26.0048,26.0048,47682.6394
2016-04-15 10:45:00,39.97,39.99,39.93,39.97,51970.59813713388,26.0048,26.0178,25.9788,26.0048,51970.5981
2016-04-15 10:50:00,39.97,39.97,39.88,39.89,69217.82067108068,26.0048,26.0048,25.9462,25.9527,69217.8207
2016-04-15 10:55:00,39.88,39.88,39.82,39.84,42255.63909774436,25.9462,25.9462,25.9072,25.9202,42255.6391
2016-04-15 11:00:00,39.83,39.97,39.82,39.97,38107.95645830995,25.9137,26.0048,25.9072,26.0048,38107.9565
2016-04-15 11:05:00,39.97,39.99,39.9,39.98,49053.97822915497,26.0048,26.0178,25.9592,26.0113,49053.9782
2016-04-15 11:10:00,39.98,40.02,39.97,39.99,27657.95084726742,26.0113,26.0373,26.0048,26.0178,27657.9508
2016-04-15 11:15:00,39.99,40.02,39.98,40.02,25993.71563236449,26.0178,26.0373,26.0113,26.0373,25993.7156
2016-04-15 11:20:00,40.02,40.03,39.98,39.98,21206.37414431601,26.0373,26.0438,26.0113,26.0113,21206.3741
2016-04-15 11:25:00,39.98,40.0,39.91,39.95,29638.648860958365,26.0113,26.0243,25.9658,25.9918,29638.6489
2016-04-15 11:30:00,39.95,39.96,39.91,39.96,32512.62484569633,25.9918,25.9983,25.9658,25.9983,32512.6248
2016-04-15 11:35:00,39.96,39.97,39.92,39.95,34842.32970485916,25.9983,26.0048,25.9723,25.9918,34842.3297
2016-04-15 11:40:00,39.95,39.97,39.9,39.96,32840.30972954775,25.9918,26.0048,25.9592,25.9983,32840.3097
2016-04-15 11:45:00,39.97,39.97,39.95,39.95,20967.34373246549,26.0048,26.0048,25.9918,25.9918,20967.3437
2016-04-15 11:50:00,39.95,39.97,39.94,39.96,22289.30535293457,25.9918,26.0048,25.9853,25.9983,22289.3054
2016-04-15 11:55:00,39.97,39.97,39.94,39.95,12884.075861295029,26.0048,26.0048,25.9853,25.9918,12884.0759
2016-04-15 12:00:00,39.95,39.95,39.9,39.9,22564.246436988,25.9918,25.9918,25.9592,25.9592,22564.2464
2016-04-15 12:05:00,39.91,39.92,39.87,39.89,24138.70497138368,25.9658,25.9723,25.9397,25.9527,24138.705
2016-04-15 12:10:00,39.89,39.91,39.89,39.89,37490.74177982269,25.9527,25.9658,25.9527,25.9527,37490.7418
2016-04-15 12:15:00,39.9,39.93,39.89,39.89,35609.92032319605,25.9592,25.9788,25.9527,25.9527,35609.9203
2016-04-15 12:20:00,39.89,39.94,39.89,39.9,16535.742340926943,25.9527,25.9853,25.9527,25.9592,16535.7423
2016-04-15 12:25:00,39.9,39.9,39.88,39.88,19002.356637863315,25.9592,25.9592,25.9462,25.9462,19002.3566
2016-04-15 12:30:00,39.88,39.88,39.81,39.81,14354.169004601054,25.9462,25.9462,25.9007,25.9007,14354.169
2016-04-15 12:35:00,39.81,39.81,39.77,39.77,21846.03299293009,25.9007,25.9007,25.8747,25.8747,21846.033
2016-04-15 12:40:00,39.78,39.78,39.72,39.74,19537.65009538772,25.8812,25.8812,25.8421,25.8551,19537.6501
2016-04-15 12:45:00,39.74,39.76,39.73,39.74,11682.190551004376,25.8551,25.8682,25.8486,25.8551,11682.1906
2016-04-15 12:50:00,39.74,39.75,39.71,39.73,21804.51127819549,25.8551,25.8617,25.8356,25.8486,21804.5113
2016-04-15 12:55:00,39.73,39.75,39.73,39.74,14751.430815845582,25.8486,25.8617,25.8486,25.8551,14751.4308
2016-04-15 13:00:00,39.74,39.77,39.73,39.75,25303.5574009651,25.8551,25.8747,25.8486,25.8617,25303.5574
2016-04-15 13:05:00,39.75,39.77,39.73,39.73,17416.676018404218,25.8617,25.8747,25.8486,25.8486,17416.676
2016-04-15 13:10:00,39.73,39.76,39.72,39.75,21446.526764672875,25.8486,25.8682,25.8421,25.8617,21446.5268
2016-04-15 13:15:00,39.75,39.76,39.72,39.73,16380.877567051955,25.8617,25.8682,25.8421,25.8486,16380.8776
2016-04-15 13:20:00,39.72,39.73,39.7,39.73,27855.459544383342,25.8421,25.8486,25.8291,25.8486,27855.4595
2016-04-15 13:25:00,39.73,39.75,39.73,39.73,31994.16451576703,25.8486,25.8617,25.8486,25.8486,31994.1645
2016-04-15 13:30:00,39.73,39.74,39.71,39.74,29738.525418022666,25.8486,25.8551,25.8356,25.8551,29738.5254
2016-04-15 13:35:00,39.74,39.74,39.68,39.69,20200.875322634944,25.8551,25.8551,25.8161,25.8226,20200.8753
2016-04-15 13:40:00,39.68,39.69,39.64,39.68,44143.19380540904,25.8161,25.8226,25.7901,25.8161,44143.1938
2016-04-15 13:45:00,39.68,39.73,39.67,39.68,24523.622489058467,25.8161,25.8486,25.8096,25.8161,24523.6225
2016-04-15 13:50:00,39.69,39.72,39.68,39.69,14883.85141959376,25.8226,25.8421,25.8161,25.8226,14883.8514
2016-04-15 13:55:00,39.7,39.73,39.68,39.7,21488.04847940748,25.8291,25.8486,25.8161,25.8291,21488.0485
2016-04-15 14:00:00,39.7,39.74,39.69,39.73,52569.85747951969,25.8291,25.8551,25.8226,25.8486,52569.8575
2016-04-15 14:05:00,39.73,39.73,39.69,39.7,41090.78666816295,25.8486,25.8486,25.8226,25.8291,41090.7867
2016-04-15 14:10:00,39.71,39.75,39.69,39.7,36099.2032319605,25.8356,25.8617,25.8226,25.8291,36099.2032
2016-04-15 14:15:00,39.69,39.73,39.69,39.72,25602.064863651663,25.8226,25.8486,25.8226,25.8421,25602.0649
2016-04-15 14:20:00,39.72,39.74,39.69,39.73,23660.64414768264,25.8421,25.8551,25.8226,25.8486,23660.6441
2016-04-15 14:25:00,39.73,39.79,39.73,39.79,39151.6103692066,25.8486,25.8877,25.8486,25.8877,39151.6104
2016-04-15 14:30:00,39.79,39.8,39.78,39.79,21907.75446077881,25.8877,25.8942,25.8812,25.8877,21907.7545
2016-04-15 14:35:00,39.79,39.8,39.76,39.8,17039.61396027382,25.8877,25.8942,25.8682,25.8942,17039.614
2016-04-15 14:40:00,39.79,39.8,39.79,39.79,14552.79991022332,25.8877,25.8942,25.8877,25.8877,14552.7999
2016-04-15 14:45:00,39.79,39.8,39.78,39.8,31413.982717989,25.8877,25.8942,25.8812,25.8942,31413.9827
2016-04-15 14:50:00,39.8,39.81,39.79,39.81,25692.963752665244,25.8942,25.9007,25.8877,25.9007,25692.9638
2016-04-15 14:55:00,39.81,39.85,39.8,39.84,37016.04758164067,25.9007,25.9267,25.8942,25.9202,37016.0476
2016-04-15 15:00:00,39.85,39.87,39.83,39.86,31682.190551004376,25.9267,25.9397,25.9137,25.9332,31682.1906
2016-04-15 15:05:00,39.86,39.87,39.82,39.82,34798.56357311188,25.9332,25.9397,25.9072,25.9072,34798.5636
2016-04-15 15:10:00,39.83,39.85,39.82,39.83,39672.31511614858,25.9137,25.9267,25.9072,25.9137,39672.3151
2016-04-15 15:15:00,39.83,39.84,39.8,39.81,30635.170014588708,25.9137,25.9202,25.8942,25.9007,30635.17
2016-04-15 15:20:00,39.81,39.84,39.81,39.83,37928.40309729548,25.9007,25.9202,25.9007,25.9137,37928.4031
2016-04-15 15:25:00,39.82,39.83,39.81,39.82,14643.698799236898,25.9072,25.9137,25.9007,25.9072,14643.6988
2016-04-15 15:30:00,39.82,39.87,39.81,39.83,47280.88878913702,25.9072,25.9397,25.9007,25.9137,47280.8888
2016-04-15 15:35:00,39.84,39.85,39.81,39.81,39909.10111098642,25.9202,25.9267,25.9007,25.9007,39909.1011
2016-04-15 15:40:00,39.82,39.82,39.78,39.78,59710.47020536415,25.9072,25.9072,25.8812,25.8812,59710.4702
2016-04-15 15:45:00,39.78,39.79,39.76,39.78,82044.66389855235,25.8812,25.8877,25.8682,25.8812,82044.6639
2016-04-15 15:50:00,39.78,39.78,39.76,39.76,57241.611491415104,25.8812,25.8812,25.8682,25.8682,57241.6115
2016-04-15 15:55:00,39.76,39.82,39.76,39.78,239212.20962854897,25.8682,25.9072,25.8682,25.8812,239212.2096
2016-04-18 09:30:00,39.65,39.65,39.49,39.53,75687.35271013353,25.7966,25.7966,25.6925,25.7185,75687.3527
2016-04-18 09:35:00,39.52,39.6,39.5,39.6,28692.627090113343,25.712,25.7641,25.699,25.7641,28692.6271
2016-04-18 09:40:00,39.63,39.72,39.59,39.63,48708.33800920211,25.7836,25.8421,25.7576,25.7836,48708.338
2016-04-18 09:45:00,39.62,39.89,39.62,39.89,45791.7181012232,25.7771,25.9527,25.7771,25.9527,45791.7181
2016-04-18 09:50:00,39.89,39.93,39.86,39.9,51730.44551677701,25.9527,25.9788,25.9332,25.9592,51730.4455
2016-04-18 09:55:00,39.92,40.01,39.89,39.91,28452.47446975648,25.9723,26.0308,25.9527,25.9658,28452.4745
2016-04-18 10:00:00,39.91,40.1,39.91,40.07,45273.2577712939,25.9658,26.0894,25.9658,26.0698,45273.2578
2016-04-18 10:05:00,40.07,40.15,40.05,40.05,64032.09516328134,26.0698,26.1219,26.0568,26.0568,64032.0952
2016-04-18 10:10:00,40.04,40.05,39.89,40.0,29105.59982044664,26.0503,26.0568,25.9527,26.0243,29105.5998
2016-04-18 10:15:00,40.0,40.05,39.94,39.95,41925.709796880255,26.0243,26.0568,25.9853,25.9918,41925.7098
2016-04-18 10:20:00,39.95,40.05,39.94,40.03,45993.71563236449,25.9918,26.0568,25.9853,26.0438,45993.7156
2016-04-18 10:25:00,40.03,40.05,39.97,39.99,28147.23375603187,26.0438,26.0568,26.0048,26.0178,28147.2338
2016-04-18 10:30:00,39.99,40.08,39.99,40.02,36775.89496128381,26.0178,26.0764,26.0178,26.0373,36775.895
2016-04-18 10:35:00,40.02,40.02,39.92,39.92,40763.101784311526,26.0373,26.0373,25.9723,25.9723,40763.1018
2016-04-18 10:40:00,39.91,39.95,39.89,39.9,34879.36258556839,25.9658,25.9918,25.9527,25.9592,34879.3626
2016-04-18 10:45:00,39.89,39.9,39.85,39.9,47177.6456065537,25.9527,25.9592,25.9267,25.9592,47177.6456
2016-04-18 10:50:00,39.9,40.01,39.89,40.0,46867.91605880373,25.9592,26.0308,25.9527,26.0243,46867.9161
2016-04-18 10:55:00,39.99,40.01,39.92,39.92,64604.421501514975,26.0178,26.0308,25.9723,25.9723,64604.4215
2016-04-18 11:00:00,39.92,39.98,39.91,39.97,68825.04769386152,25.9723,26.0113,25.9658,26.0048,68825.0477
2016-04-18 11:05:00,39.98,40.09,39.97,40.09,155545.95443833462,26.0113,26.0829,26.0048,26.0829,155545.9544
2016-04-18 11:10:00,40.08,40.09,39.99,40.0,73560.76759061833,26.0764,26.0829,26.0178,26.0243,73560.7676
2016-04-18 11:15:00,40.0,40.07,40.0,40.05,55777.12939064078,26.0243,26.0698,26.0243,26.0568,55777.1294
2016-04-18 11:20:00,40.06,40.14,40.06,40.08,83666.25519021433,26.0633,26.1154,26.0633,26.0764,83666.2552
2016-04-18 11:25:00,40.08,40.08,40.01,40.04,50782.17932891931,26.0764,26.0764,26.0308,26.0503,50782.1793
2016-04-18 11:30:00,40.04,40.1,40.01,40.08,77020.53641566602,26.0503,26.0894,26.0308,26.0764,77020.5364
2016-04-18 11:35:00,40.07,40.09,40.04,40.06,56742.22870609359,26.0698,26.0829,26.0503,26.0633,56742.2287
2016-04-18 11:40:00,40.07,40.16,40.06,40.16,70102.12097407698,26.0698,26.1284,26.0633,26.1284,70102.121
2016-04-18 11:45:00,40.16,40.22,40.11,40.12,227313.4328358209,26.1284,26.1674,26.0959,26.1024,227313.4328
2016-04-18 11:50:00,40.13,40.19,40.13,40.18,37672.53955784984,26.1089,26.1479,26.1089,26.1414,37672.5396
2016-04-18 11:55:00,40.18,40.22,40.17,40.18,56725.39557849848,26.1414,26.1674,26.1349,26.1414,56725.3956
2016-04-18 12:00:00,40.18,40.2,40.16,40.18,60452.25002805521,26.1414,26.1544,26.1284,26.1414,60452.25
2016-04-18 12:05:00,40.18,40.2,40.16,40.18,42985.07462686567,26.1414,26.1544,26.1284,26.1414,42985.0746
2016-04-18 12:10:00,40.18,40.22,40.15,40.15,35776.00718213444,26.1414,26.1674,26.1219,26.1219,35776.0072
2016-04-18 12:15:00,40.15,40.18,40.14,40.14,80543.14891706879,26.1219,26.1414,26.1154,26.1154,80543.1489
2016-04-18 12:20:00,40.15,40.22,40.15,40.2,85043.2050274941,26.1219,26.1674,26.1219,26.1544,85043.205
2016-04-18 12:25:00,40.21,40.23,40.19,40.22,55541.46560430928,26.1609,26.1739,26.1479,26.1674,55541.4656
2016-04-18 12:30:00,40.22,40.28,40.21,40.22,115677.25283357648,26.1674,26.2065,26.1609,26.1674,115677.2528
2016-04-18 12:35:00,40.22,40.23,40.19,40.19,44429.356974525865,26.1674,26.1739,26.1479,26.1479,44429.357
2016-04-18 12:40:00,40.19,40.21,40.18,40.18,27051.958253843564,26.1479,26.1609,26.1414,26.1414,27051.9583
2016-04-18 12:45:00,40.19,40.24,40.16,40.16,67363.93221860622,26.1479,26.1805,26.1284,26.1284,67363.9322
2016-04-18 12:50:00,40.17,40.19,40.14,40.16,78519.8069801369,26.1349,26.1479,26.1154,26.1284,78519.807
2016-04-18 12:55:00,40.17,40.18,40.11,40.12,66572.77522163617,26.1349,26.1414,26.0959,26.1024,66572.7752
2016-04-18 13:00:00,40.12,40.14,40.11,40.11,60208.73078217933,26.1024,26.1154,26.0959,26.0959,60208.7308
2016-04-18 13:05:00,40.11,40.18,40.11,40.17,72664.12299405229,26.0959,26.1414,26.0959,26.1349,72664.123
2016-04-18 13:10:00,40.17,40.18,40.13,40.13,68151.72259005722,26.1349,26.1414,26.1089,26.1089,68151.7226
2016-04-18 13:15:00,40.13,40.14,40.07,40.07,44454.04556166536,26.1089,26.1154,26.0698,26.0698,44454.0456
2016-04-18 13:20:00,40.07,40.07,40.02,40.05,35681.74166760184,26.0698,26.0698,26.0373,26.0568,35681.7417
2016-04-18 13:25:00,40.06,40.09,40.05,40.06,44081.47233756031,26.0633,26.0829,26.0568,26.0633,44081.4723
2016-04-18 13:30:00,40.07,40.09,40.04,40.05,31250.14027606329,26.0698,26.0829,26.0503,26.0568,31250.1403
2016-04-18 13:35:00,40.04,40.04,40.0,40.02,43511.39041633935,26.0503,26.0503,26.0243,26.0373,43511.3904
2016-04-18 13:40:00,40.02,40.06,40.02,40.05,75028.61631691168,26.0373,26.0633,26.0373,26.0568,75028.6163
2016-04-18 13:45:00,40.05,40.07,40.04,40.06,21415.10492649534,26.0568,26.0698,26.0503,26.0633,21415.1049
2016-04-18 13:50:00,40.05,40.08,40.04,40.05,24381.102008753223,26.0568,26.0764,26.0503,26.0568,24381.102
2016-04-18 13:55:00,40.05,40.08,40.05,40.07,28198.85534732353,26.0568,26.0764,26.0568,26.0698,28198.8553
2016-04-18 14:00:00,40.07,40.07,39.97,40.01,21800.022444170125,26.0698,26.0698,26.0048,26.0308,21800.0224
2016-04-18 14:05:00,40.01,40.03,40.0,40.02,25778.25159914712,26.0308,26.0438,26.0243,26.0373,25778.2516
2016-04-18 14:10:00,40.01,40.04,39.98,40.02,23589.945011783188,26.0308,26.0503,26.0113,26.0373,23589.945
2016-04-18 14:15:00,40.02,40.07,40.02,40.05,57347.09909101111,26.0373,26.0698,26.0373,26.0568,57347.0991
2016-04-18 14:20:00,40.05,40.1,40.05,40.05,73180.33890696891,26.0568,26.0894,26.0568,26.0568,73180.3389
2016-04-18 14:25:00,40.05,40.07,40.02,40.03,33573.11188418808,26.0568,26.0698,26.0373,26.0438,33573.1119
2016-04-18 14:30:00,40.02,40.05,40.01,40.02,31820.222197284253,26.0373,26.0568,26.0308,26.0373,31820.2222
2016-04-18 14:35:00,40.03,40.1,40.03,40.08,36878.01593536079,26.0438,26.0894,26.0438,26.0764,36878.0159
2016-04-18 14:40:00,40.08,40.1,40.06,40.09,33300.41521714735,26.0764,26.0894,26.0633,26.0829,33300.4152
2016-04-18 14:45:00,40.08,40.11,40.05,40.11,31495.90393895185,26.0764,26.0959,26.0568,26.0959,31495.9039
2016-04-18 14:50:00,40.12,40.13,40.08,40.09,20601.503759398496,26.1024,26.1089,26.0764,26.0829,20601.5038
2016-04-18 14:55:00,40.1,40.1,40.05,40.08,31408.3716754573,26.0894,26.0894,26.0568,26.0764,31408.3717
2016-04-18 15:00:00,40.08,40.08,40.04,40.04,53929.97418920435,26.0764,26.0764,26.0503,26.0503,53929.9742
2016-04-18 15:05:00,40.04,40.05,40.0,40.0,51881.94366513298,26.0503,26.0568,26.0243,26.0243,51881.9437
2016-04-18 15:10:00,40.0,40.05,39.99,40.01,47610.81809000112,26.0243,26.0568,26.0178,26.0308,47610.8181
2016-04-18 15:15:00,40.01,40.06,40.01,40.05,43626.977892492425,26.0308,26.0633,26.0308,26.0568,43626.9779
2016-04-18 15:20:00,40.05,40.06,40.02,40.04,25624.509033778475,26.0568,26.0633,26.0373,26.0503,25624.509
2016-04-18 15:25:00,40.04,40.05,40.01,40.03,25981.371338794743,26.0503,26.0568,26.0308,26.0438,25981.3713
2016-04-18 15:30:00,40.04,40.08,40.02,40.08,30318.707215800696,26.0503,26.0764,26.0373,26.0764,30318.7072
2016-04-18 15:35:00,40.07,40.1,40.06,40.07,44905.17338121423,26.0698,26.0894,26.0633,26.0698,44905.1734
2016-04-18 15:40:00,40.07,40.12,40.06,40.09,91734.93435080236,26.0698,26.1024,26.0633,26.0829,91734.9344
2016-04-18 15:45:00,40.09,40.14,40.08,40.11,68993.37896981259,26.0829,26.1154,26.0764,26.0959,68993.379
2016-04-18 15:50:00,40.11,40.14,40.09,40.13,83111.88418808214,26.0959,26.1154,26.0829,26.1089,83111.8842
2016-04-18 15:55:00,40.14,40.16,40.11,40.16,153560.76759061834,26.1154,26.1284,26.0959,26.1284,153560.7676
2016-04-19 09:30:00,40.34,40.46,40.3,40.43,90464.59432162496,26.2455,26.3236,26.2195,26.3041,90464.5943
2016-04-19 09:35:00,40.44,40.68,40.38,40.58,83113.00639658848,26.3106,26.4667,26.2715,26.4017,83113.0064
2016-04-19 09:40:00,40.58,40.67,40.55,40.58,56355.06677140613,26.4017,26.4602,26.3821,26.4017,56355.0668
2016-04-19 09:45:00,40.59,40.76,40.59,40.72,84316.01391538547,26.4082,26.5188,26.4082,26.4927,84316.0139
2016-04-19 09:50:00,40.72,40.8,40.71,40.8,73634.8333520368,26.4927,26.5448,26.4862,26.5448,73634.8334
2016-04-19 09:55:00,40.8,40.88,40.73,40.87,67384.13197172034,26.5448,26.5968,26.4992,26.5903,67384.132
2016-04-19 10:00:00,40.87,40.9,40.8,40.8,106012.79317697228,26.5903,26.6099,26.5448,26.5448,106012.7932
2016-04-19 10:05:00,40.79,40.84,40.73,40.82,83174.72786443721,26.5383,26.5708,26.4992,26.5578,83174.7279
2016-04-19 10:10:00,40.82,40.82,40.72,40.74,43451.91336550331,26.5578,26.5578,26.4927,26.5058,43451.9134
2016-04-19 10:15:00,40.74,40.77,40.68,40.71,60497.13836830883,26.5058,26.5253,26.4667,26.4862,60497.1384
2016-04-19 10:20:00,40.71,40.75,40.68,40.68,87844.23745931993,26.4862,26.5123,26.4667,26.4667,87844.2375
2016-04-19 10:25:00,40.68,40.72,40.63,40.63,76150.82482325216,26.4667,26.4927,26.4342,26.4342,76150.8248
2016-04-19 10:30:00,40.62,40.74,40.62,40.74,64201.548647738746,26.4277,26.5058,26.4277,26.5058,64201.5486
2016-04-19 10:35:00,40.74,40.75,40.65,40.7,38746.49309841768,26.5058,26.5123,26.4472,26.4797,38746.4931
2016-04-19 10:40:00,40.69,40.71,40.65,40.71,93825.60879811468,26.4732,26.4862,26.4472,26.4862,93825.6088
2016-04-19 10:45:00,40.71,40.75,40.7,40.74,54283.4698687016,26.4862,26.5123,26.4797,26.5058,54283.4699
2016-04-19 10:50:00,40.74,40.85,40.71,40.83,69335.65256424644,26.5058,26.5773,26.4862,26.5643,69335.6526
2016-04-19 10:55:00,40.82,40.91,40.81,40.91,41321.96162046908,26.5578,26.6164,26.5513,26.6164,41321.9616
2016-04-19 11:00:00,40.9,40.91,40.83,40.87,49806.98013690944,26.6099,26.6164,26.5643,26.5903,49806.9801
2016-04-19 11:05:00,40.87,40.87,40.82,40.86,46350.57793738076,26.5903,26.5903,26.5578,26.5838,46350.5779
2016-04-19 11:10:00,40.86,40.87,40.79,40.79,59392.8851980698,26.5838,26.5903,26.5383,26.5383,59392.8852
2016-04-19 11:15:00,40.79,40.8,40.76,40.79,53734.70990910111,26.5383,26.5448,26.5188,26.5383,53734.7099
2016-04-19 11:20:00,40.79,40.79,40.72,40.76,47111.43530467961,26.5383,26.5383,26.4927,26.5188,47111.4353
2016-04-19 11:25:00,40.75,40.79,40.74,40.74,22480.080799012456,26.5123,26.5383,26.5058,26.5058,22480.0808
2016-04-19 11:30:00,40.75,40.79,40.75,40.78,46526.76467287622,26.5123,26.5383,26.5123,26.5318,46526.7647
2016-04-19 11:35:00,40.77,40.84,40.75,40.81,42220.850634047805,26.5253,26.5708,26.5123,26.5513,42220.8506
2016-04-19 11:40:00,40.81,40.83,40.79,40.83,31716.97901470093,26.5513,26.5643,26.5383,26.5643,31716.979
2016-04-19 11:45:00,40.82,40.85,40.8,40.83,39269.44226237234,26.5578,26.5773,26.5448,26.5643,39269.4423
2016-04-19 11:50:00,40.83,40.83,40.72,40.74,42694.42262372348,26.5643,26.5643,26.4927,26.5058,42694.4226
2016-04-19 11:55:00,40.73,40.76,40.71,40.74,135019.63864886094,26.4992,26.5188,26.4862,26.5058,135019.6386
2016-04-19 12:00:00,40.74,40.79,40.71,40.73,66549.20884300303,26.5058,26.5383,26.4862,26.4992,66549.2088
2016-04-19 12:05:00,40.72,40.73,40.71,40.71,52037.9306475143,26.4927,26.4992,26.4862,26.4862,52037.9306
2016-04-19 12:10:00,40.71,40.71,40.64,40.68,90900.01122208506,26.4862,26.4862,26.4407,26.4667,90900.0112
2016-04-19 12:15:00,40.68,40.71,40.64,40.64,80463.47211311861,26.4667,26.4862,26.4407,26.4407,80463.4721
2016-04-19 12:20:00,40.64,40.67,40.63,40.67,42261.25014027606,26.4407,26.4602,26.4342,26.4602,42261.2501
2016-04-19 12:25:00,40.67,40.79,40.67,40.77,43862.64167882392,26.4602,26.5383,26.4602,26.5253,43862.6417
2016-04-19 12:30:00,40.76,40.77,40.69,40.72,34947.817304455166,26.5188,26.5253,26.4732,26.4927,34947.8173
2016-04-19 12:35:00,40.71,40.73,40.63,40.66,42076.08573672988,26.4862,26.4992,26.4342,26.4537,42076.0857
2016-04-19 12:40:00,40.66,40.67,40.63,40.66,29308.719560094265,26.4537,26.4602,26.4342,26.4537,29308.7196
2016-04-19 12:45:00,40.65,40.67,40.63,40.63,59227.92054763775,26.4472,26.4602,26.4342,26.4342,59227.9205
2016-04-19 12:50:00,40.63,40.67,40.61,40.65,71310.73953540568,26.4342,26.4602,26.4212,26.4472,71310.7395
2016-04-19 12:55:00,40.65,40.65,40.63,40.64,33354.28122545169,26.4472,26.4472,26.4342,26.4407,33354.2812
2016-04-19 13:00:00,40.65,40.65,40.63,40.64,28179.777802715744,26.4472,26.4472,26.4342,26.4407,28179.7778
2016-04-19 13:05:00,40.64,40.66,40.63,40.64,22812.25451688924,26.4407,26.4537,26.4342,26.4407,22812.2545
2016-04-19 13:10:00,40.64,40.65,40.6,40.65,29652.11536303445,26.4407,26.4472,26.4147,26.4472,29652.1154
2016-04-19 13:15:00,40.65,40.65,40.6,40.6,10457.861070586914,26.4472,26.4472,26.4147,26.4147,10457.8611
2016-04-19 13:20:00,40.6,40.63,40.6,40.62,22059.25260913477,26.4147,26.4342,26.4147,26.4277,22059.2526
2016-04-19 13:25:00,40.63,40.64,40.61,40.61,24735.71989675681,26.4342,26.4407,26.4212,26.4212,24735.7199
2016-04-19 13:30:00,40.61,40.63,40.59,40.62,22253.39468073168,26.4212,26.4342,26.4082,26.4277,22253.3947
2016-04-19 13:35:00,40.62,40.62,40.58,40.61,35508.92155762541,26.4277,26.4277,26.4017,26.4212,35508.9216
2016-04-19 13:40:00,40.61,40.63,40.57,40.61,26098.08102345416,26.4212,26.4342,26.3952,26.4212,26098.081
2016-04-19 13:45:00,40.61,40.71,40.61,40.71,29488.27292110874,26.4212,26.4862,26.4212,26.4862,29488.2729
2016-04-19 13:50:00,40.71,40.71,40.66,40.67,15685.10829312086,26.4862,26.4862,26.4537,26.4602,15685.1083
2016-04-19 13:55:00,40.68,40.69,40.64,40.65,20487.03849175177,26.4667,26.4732,26.4407,26.4472,20487.0385
2016-04-19 14:00:00,40.65,40.71,40.65,40.7,27845.35966782628,26.4472,26.4862,26.4472,26.4797,27845.3597
2016-04-19 14:05:00,40.71,40.71,40.63,40.66,40332.17371787678,26.4862,26.4862,26.4342,26.4537,40332.1737
2016-04-19 14:10:00,40.66,40.68,40.64,40.66,36020.648636516664,26.4537,26.4667,26.4407,26.4537,36020.6486
2016-04-19 14:15:00,40.66,40.69,40.64,40.64,23956.907193356525,26.4537,26.4732,26.4407,26.4407,23956.9072
2016-04-19 14:20:00,40.64,40.64,40.62,40.62,34975.87251711368,26.4407,26.4407,26.4277,26.4277,34975.8725
2016-04-19 14:25:00,40.63,40.67,40.62,40.64,34021.99528672427,26.4342,26.4602,26.4277,26.4407,34021.9953
2016-04-19 14:30:00,40.64,40.66,40.63,40.63,23584.33396925149,26.4407,26.4537,26.4342,26.4342,23584.334
2016-04-19 14:35:00,40.63,40.66,40.63,40.63,28245.98810458984,26.4342,26.4537,26.4342,26.4342,28245.9881
2016-04-19 14:40:00,40.63,40.67,40.63,40.64,28658.960834923128,26.4342,26.4602,26.4342,26.4407,28658.9608
2016-04-19 14:45:00,40.65,40.69,40.63,40.69,23557.40096509932,26.4472,26.4732,26.4342,26.4732,23557.401
2016-04-19 14:50:00,40.68,40.7,40.65,40.7,17390.865222758388,26.4667,26.4797,26.4472,26.4797,17390.8652
2016-04-19 14:55:00,40.7,40.7,40.62,40.63,22069.35248569184,26.4797,26.4797,26.4277,26.4342,22069.3525
2016-04-19 15:00:00,40.62,40.63,40.59,40.6,32484.569633037816,26.4277,26.4342,26.4082,26.4147,32484.5696
2016-04-19 15:05:00,40.61,40.67,40.61,40.66,95577.37627651216,26.4212,26.4602,26.4212,26.4537,95577.3763
2016-04-19 15:10:00,40.66,40.7,40.65,40.68,38933.90191897655,26.4537,26.4797,26.4472,26.4667,38933.9019
2016-04-19 15:15:00,40.69,40.71,40.65,40.66,41952.64280103243,26.4732,26.4862,26.4472,26.4537,41952.6428
2016-04-19 15:20:00,40.67,40.67,40.62,40.64,78352.59791269217,26.4602,26.4602,26.4277,26.4407,78352.5979
2016-04-19 15:25:00,40.64,40.67,40.61,40.62,40703.62473347548,26.4407,26.4602,26.4212,26.4277,40703.6247
2016-04-19 15:30:00,40.63,40.66,40.61,40.63,50823.70104365391,26.4342,26.4537,26.4212,26.4342,50823.701
2016-04-19 15:35:00,40.62,40.63,40.62,40.63,24039.95062282572,26.4277,26.4342,26.4277,26.4342,24039.9506
2016-04-19 15:40:00,40.63,40.63,40.58,40.59,111466.726517787,26.4342,26.4342,26.4017,26.4082,111466.7265
2016-04-19 15:45:00,40.58,40.6,40.57,40.59,70815.84558410953,26.4017,26.4147,26.3952,26.4082,70815.8456
2016-04-19 15:50:00,40.59,40.66,40.59,40.61,127608.57367298844,26.4082,26.4537,26.4082,26.4212,127608.5737
2016-04-19 15:55:00,40.61,40.66,40.59,40.66,130336.66255190212,26.4212,26.4537,26.4082,26.4537,130336.6626
2016-04-20 09:30:00,40.74,40.74,40.57,40.67,91461.1154752553,26.5058,26.5058,26.3952,26.4602,91461.1155
2016-04-20 09:35:00,40.65,40.77,40.6,40.74,47647.85097071036,26.4472,26.5253,26.4147,26.5058,47647.851
2016-04-20 09:40:00,40.74,40.79,40.67,40.72,78307.70957243856,26.5058,26.5383,26.4602,26.4927,78307.7096
2016-04-20 09:45:00,40.73,40.9,40.72,40.83,117376.27651217596,26.4992,26.6099,26.4927,26.5643,117376.2765
2016-04-20 09:50:00,40.83,40.89,40.72,40.72,38202.22197284256,26.5643,26.6033,26.4927,26.4927,38202.222
2016-04-20 09:55:00,40.72,40.83,40.71,40.81,18169.67792615868,26.4927,26.5643,26.4862,26.5513,18169.6779
2016-04-20 10:00:00,40.79,40.83,40.72,40.79,27127.146223768374,26.5383,26.5643,26.4927,26.5383,27127.1462
2016-04-20 10:05:00,40.79,40.82,40.72,40.79,30527.43799798002,26.5383,26.5578,26.4927,26.5383,30527.438
2016-04-20 10:10:00,40.77,40.87,40.77,40.87,138800.35910672203,26.5253,26.5903,26.5253,26.5903,138800.3591
2016-04-20 10:15:00,40.87,40.9,40.84,40.87,92683.20053866008,26.5903,26.6099,26.5708,26.5903,92683.2005
2016-04-20 10:20:00,40.87,40.94,40.86,40.87,41510.49264953428,26.5903,26.6359,26.5838,26.5903,41510.4926
2016-04-20 10:25:00,40.87,40.95,40.85,40.93,47161.93468746493,26.5903,26.6424,26.5773,26.6294,47161.9347
2016-04-20 10:30:00,40.94,40.99,40.91,40.97,83216.24957917181,26.6359,26.6684,26.6164,26.6554,83216.2496
2016-04-20 10:35:00,40.97,40.97,40.79,40.8,170600.38155089214,26.6554,26.6554,26.5383,26.5448,170600.3816
2016-04-20 10:40:00,40.79,40.81,40.72,40.78,33372.23656155314,26.5383,26.5513,26.4927,26.5318,33372.2366
2016-04-20 10:45:00,40.78,40.87,40.78,40.85,87451.46448210077,26.5318,26.5903,26.5318,26.5773,87451.4645
2016-04-20 10:50:00,40.85,40.95,40.84,40.92,29373.80765346201,26.5773,26.6424,26.5708,26.6229,29373.8077
2016-04-20 10:55:00,40.92,40.98,40.92,40.94,48846.36965548198,26.6229,26.6619,26.6229,26.6359,48846.3697
2016-04-20 11:00:00,40.94,40.95,40.88,40.88,66674.89619571315,26.6359,26.6424,26.5968,26.5968,66674.8962
2016-04-20 11:05:00,40.87,40.91,40.84,40.91,26849.960722702275,26.5903,26.6164,26.5708,26.6164,26849.9607
2016-04-20 11:10:00,40.91,40.92,40.87,40.87,26720.906744473123,26.6164,26.6229,26.5903,26.5903,26720.9067
2016-04-20 11:15:00,40.88,40.9,40.86,40.9,25822.0177308944,26.5968,26.6099,26.5838,26.6099,25822.0177
2016-04-20 11:20:00,40.9,40.92,40.87,40.89,14069.128043990571,26.6099,26.6229,26.5903,26.6033,14069.128
2016-04-20 11:25:00,40.89,40.93,40.88,40.91,16946.470654247558,26.6033,26.6294,26.5968,26.6164,16946.4707
2016-04-20 11:30:00,40.91,40.91,40.85,40.87,16838.73863763887,26.6164,26.6164,26.5773,26.5903,16838.7386
2016-04-20 11:35:00,40.87,40.92,40.87,40.9,18038.37953091684,26.5903,26.6229,26.5903,26.6099,18038.3795
2016-04-20 11:40:00,40.89,40.93,40.89,40.91,31348.89462462125,26.6033,26.6294,26.6033,26.6164,31348.8946
2016-04-20 11:45:00,40.92,40.97,40.91,40.95,53815.50892155762,26.6229,26.6554,26.6164,26.6424,53815.5089
2016-04-20 11:50:00,40.94,40.95,40.88,40.88,30003.36662551902,26.6359,26.6424,26.5968,26.5968,30003.3666
2016-04-20 11:55:00,40.89,40.92,40.86,40.87,20032.54404668388,26.6033,26.6229,26.5838,26.5903,20032.544
2016-04-20 12:00:00,40.87,40.91,40.87,40.91,24461.90102120974,26.5903,26.6164,26.5903,26.6164,24461.901
2016-04-20 12:05:00,40.91,40.91,40.87,40.87,27209.06744473123,26.6164,26.6164,26.5903,26.5903,27209.0674
2016-04-20 12:10:00,40.88,40.88,40.84,40.84,31399.394007406576,26.5968,26.5968,26.5708,26.5708,31399.394
2016-04-20 12:15:00,40.85,40.86,40.83,40.85,35550.443272360004,26.5773,26.5838,26.5643,26.5773,35550.4433
2016-04-20 12:20:00,40.85,40.87,40.83,40.87,52833.576478509705,26.5773,26.5903,26.5643,26.5903,52833.5765
2016-04-20 12:25:00,40.86,40.88,40.84,40.87,15427.000336662551,26.5838,26.5968,26.5708,26.5903,15427.0003
2016-04-20 12:30:00,40.87,40.89,40.83,40.87,12226.461676579507,26.5903,26.6033,26.5643,26.5903,12226.4617
2016-04-20 12:35:00,40.87,40.91,40.87,40.91,15703.063629222308,26.5903,26.6164,26.5903,26.6164,15703.0636
2016-04-20 12:40:00,40.9,40.93,40.89,40.92,17305.577376276513,26.6099,26.6294,26.6033,26.6229,17305.5774
2016-04-20 12:45:00,40.91,40.95,40.89,40.93,35090.337784760406,26.6164,26.6424,26.6033,26.6294,35090.3378
2016-04-20 12:50:00,40.93,40.98,40.92,40.98,37421.16485242958,26.6294,26.6619,26.6229,26.6619,37421.1649
2016-04-20 12:55:00,40.97,40.99,40.97,40.99,34072.49466950959,26.6554,26.6684,26.6554,26.6684,34072.4947
2016-04-20 13:00:00,40.99,41.04,40.98,41.04,54083.716754573,26.6684,26.7009,26.6619,26.7009,54083.7168
2016-04-20 13:05:00,41.04,41.07,41.0,41.06,32234.31713612389,26.7009,26.7205,26.6749,26.7139,32234.3171
2016-04-20 13:10:00,41.05,41.05,41.02,41.04,12077.207945236223,26.7074,26.7074,26.6879,26.7009,12077.2079
2016-04-20 13:15:00,41.03,41.05,41.03,41.05,15263.157894736842,26.6944,26.7074,26.6944,26.7074,15263.1579
2016-04-20 13:20:00,41.04,41.08,41.04,41.05,30703.62473347548,26.7009,26.727,26.7009,26.7074,30703.6247
2016-04-20 13:25:00,41.06,41.08,41.04,41.08,52578.83514757042,26.7139,26.727,26.7009,26.727,52578.8351
2016-04-20 13:30:00,41.07,41.12,41.07,41.11,31470.093143306025,26.7205,26.753,26.7205,26.7465,31470.0931
2016-04-20 13:35:00,41.1,41.11,41.07,41.1,21527.32577712939,26.74,26.7465,26.7205,26.74,21527.3258
2016-04-20 13:40:00,41.11,41.12,41.09,41.1,26632.252272472226,26.7465,26.753,26.7335,26.74,26632.2523
2016-04-20 13:45:00,41.1,41.15,41.09,41.14,31709.123555156548,26.74,26.7725,26.7335,26.766,31709.1236
2016-04-20 13:50:00,41.13,41.19,41.13,41.18,39019.18976545842,26.7595,26.7985,26.7595,26.792,39019.1898
2016-04-20 13:55:00,41.18,41.22,41.16,41.17,80325.44046683873,26.792,26.818,26.779,26.7855,80325.4405
2016-04-20 14:00:00,41.16,41.19,41.13,41.18,26172.146784872628,26.779,26.7985,26.7595,26.792,26172.1468
2016-04-20 14:05:00,41.19,41.2,41.17,41.2,17599.596004937717,26.7985,26.805,26.7855,26.805,17599.596
2016-04-20 14:10:00,41.2,41.22,41.17,41.19,36588.48614072495,26.805,26.818,26.7855,26.7985,36588.4861
2016-04-20 14:15:00,41.2,41.24,41.19,41.23,62411.62608012569,26.805,26.8311,26.7985,26.8246,62411.6261
2016-04-20 14:20:00,41.24,41.28,41.21,41.26,46527.88688138256,26.8311,26.8571,26.8115,26.8441,46527.8869
2016-04-20 14:25:00,41.27,41.27,41.22,41.26,51608.12478958591,26.8506,26.8506,26.818,26.8441,51608.1248
2016-04-20 14:30:00,41.25,41.3,41.25,41.3,35724.38559084278,26.8376,26.8701,26.8376,26.8701,35724.3856
2016-04-20 14:35:00,41.29,41.32,41.28,41.32,32719.11121086297,26.8636,26.8831,26.8571,26.8831,32719.1112
2016-04-20 14:40:00,41.31,41.35,41.3,41.35,26314.667265177868,26.8766,26.9026,26.8701,26.9026,26314.6673
2016-04-20 14:45:00,41.35,41.36,41.33,41.35,25259.79126921781,26.9026,26.9091,26.8896,26.9026,25259.7913
2016-04-20 14:50:00,41.36,41.43,41.35,41.42,65137.47054202671,26.9091,26.9547,26.9026,26.9482,65137.4705
2016-04-20 14:55:00,41.42,41.44,41.41,41.43,45230.61384805296,26.9482,26.9612,26.9417,26.9547,45230.6138
2016-04-20 15:00:00,41.43,41.48,41.42,41.46,91116.59746380876,26.9547,26.9872,26.9482,26.9742,91116.5975
2016-04-20 15:05:00,41.46,41.47,41.4,41.42,58611.82807765683,26.9742,26.9807,26.9352,26.9482,58611.8281
2016-04-20 15:10:00,41.42,41.42,41.38,41.4,77316.7994613399,26.9482,26.9482,26.9221,26.9352,77316.7995
2016-04-20 15:15:00,41.4,41.42,41.39,41.41,84676.24284592077,26.9352,26.9482,26.9286,26.9417,84676.2428
2016-04-20 15:20:00,41.42,41.43,41.38,41.39,88944.00179553361,26.9482,26.9547,26.9221,26.9286,88944.0018
2016-04-20 15:25:00,41.39,41.4,41.37,41.37,90090.89888901358,26.9286,26.9352,26.9156,26.9156,90090.8989
2016-04-20 15:30:00,41.36,41.37,41.3,41.32,86495.34283469868,26.9091,26.9156,26.8701,26.8831,86495.3428
2016-04-20 15:35:00,41.32,41.34,41.28,41.29,137113.6797216923,26.8831,26.8961,26.8571,26.8636,137113.6797
2016-04-20 15:40:00,41.29,41.32,41.28,41.28,83825.60879811468,26.8636,26.8831,26.8571,26.8571,83825.6088
2016-04-20 15:45:00,41.28,41.34,41.26,41.31,151396.02738188754,26.8571,26.8961,26.8441,26.8766,151396.0274
2016-04-20 15:50:00,41.31,41.34,41.3,41.34,143345.30355740097,26.8766,26.8961,26.8701,26.8961,143345.3036
2016-04-20 15:55:00,41.34,41.36,41.3,41.36,350351.2512624845,26.8961,26.9091,26.8701,26.9091,350351.2513
2016-04-21 09:30:00,41.28,41.64,41.19,41.57,115296.82414992704,26.8571,27.0913,26.7985,27.0458,115296.8241
2016-04-21 09:35:00,41.57,41.6,41.3,41.3,57178.76781506003,27.0458,27.0653,26.8701,26.8701,57178.7678
2016-04-21 09:40:00,41.32,41.38,41.2,41.27,40868.58938390753,26.8831,26.9221,26.805,26.8506,40868.5894
2016-04-21 09:45:00,41.26,41.29,41.19,41.25,36020.648636516664,26.8441,26.8636,26.7985,26.8376,36020.6486
2016-04-21 09:50:00,41.26,41.33,41.18,41.23,58179.77780271574,26.8441,26.8896,26.792,26.8246,58179.7778
2016-04-21 09:55:00,41.25,41.25,41.16,41.2,53375.60318707216,26.8376,26.8376,26.779,26.805,53375.6032
2016-04-21 10:00:00,41.18,41.29,41.14,41.28,59875.4348557962,26.792,26.8636,26.766,26.8571,59875.4349
2016-04-21 10:05:00,41.27,41.27,41.14,41.23,73880.59701492537,26.8506,26.8506,26.766,26.8246,73880.597
2016-04-21 10:10:00,41.23,41.49,41.22,41.44,111534.05902816742,26.8246,26.9937,26.818,26.9612,111534.059
2016-04-21 10:15:00,41.44,41.45,41.31,41.45,55820.895522388055,26.9612,26.9677,26.8766,26.9677,55820.8955
2016-04-21 10:20:00,41.45,41.48,41.33,41.41,38279.65435978005,26.9677,26.9872,26.8896,26.9417,38279.6544
2016-04-21 10:25:00,41.41,41.48,41.36,41.37,50053.86600830434,26.9417,26.9872,26.9091,26.9156,50053.866
2016-04-21 10:30:00,41.37,41.38,41.27,41.29,59275.053304904046,26.9156,26.9221,26.8506,26.8636,59275.0533
2016-04-21 10:35:00,41.29,41.36,41.28,41.35,92795.42138929412,26.8636,26.9091,26.8571,26.9026,92795.4214
2016-04-21 10:40:00,41.35,41.41,41.29,41.3,128991.13455279992,26.9026,26.9417,26.8636,26.8701,128991.1346
2016-04-21 10:45:00,41.3,41.32,41.25,41.27,70331.05150937043,26.8701,26.8831,26.8376,26.8506,70331.0515
2016-04-21 10:50:00,41.27,41.35,41.26,41.31,32119.85186847716,26.8506,26.9026,26.8441,26.8766,32119.8519
2016-04-21 10:55:00,41.32,41.37,41.32,41.35,49360.341151385925,26.8831,26.9156,26.8831,26.9026,49360.3412
2016-04-21 11:00:00,41.35,41.44,41.34,41.36,56108.18090001122,26.9026,26.9612,26.8961,26.9091,56108.1809
2016-04-21 11:05:00,41.36,41.36,41.32,41.33,38195.48872180451,26.9091,26.9091,26.8831,26.8896,38195.4887
2016-04-21 11:10:00,41.33,41.34,41.26,41.27,77929.52530580181,26.8896,26.8961,26.8441,26.8506,77929.5253
2016-04-21 11:15:00,41.27,41.36,41.26,41.36,50744.02423970374,26.8506,26.9091,26.8441,26.9091,50744.0242
2016-04-21 11:20:00,41.37,41.38,41.32,41.35,88413.19717203456,26.9156,26.9221,26.8831,26.9026,88413.1972
2016-04-21 11:25:00,41.35,41.38,41.31,41.37,66401.07732016608,26.9026,26.9221,26.8766,26.9156,66401.0773
2016-04-21 11:30:00,41.39,41.39,41.32,41.35,57413.3093928852,26.9286,26.9286,26.8831,26.9026,57413.3094
2016-04-21 11:35:00,41.35,41.39,41.34,41.36,68160.70025810796,26.9026,26.9286,26.8961,26.9091,68160.7003
2016-04-21 11:40:00,41.36,41.39,41.34,41.36,51780.94489956234,26.9091,26.9286,26.8961,26.9091,51780.9449
2016-04-21 11:45:00,41.36,41.39,41.31,41.31,73354.28122545169,26.9091,26.9286,26.8766,26.8766,73354.2812
2016-04-21 11:50:00,41.31,41.34,41.3,41.33,40056.11042531702,26.8766,26.8961,26.8701,26.8896,40056.1104
2016-04-21 11:55:00,41.34,41.34,41.24,41.25,61105.37537874537,26.8961,26.8961,26.8311,26.8376,61105.3754
2016-04-21 12:00:00,41.25,41.26,41.18,41.21,47870.04825496577,26.8376,26.8441,26.792,26.8115,47870.0483
2016-04-21 12:05:00,41.2,41.25,41.19,41.23,56353.944562899786,26.805,26.8376,26.7985,26.8246,56353.9446
2016-04-21 12:10:00,41.23,41.27,41.21,41.23,24727.86443721244,26.8246,26.8506,26.8115,26.8246,24727.8644
2016-04-21 12:15:00,41.24,41.29,41.22,41.28,20163.84244192571,26.8311,26.8636,26.818,26.8571,20163.8424
2016-04-21 12:20:00,41.27,41.27,41.2,41.2,29046.1227696106,26.8506,26.8506,26.805,26.805,29046.1228
2016-04-21 12:25:00,41.2,41.34,41.2,41.31,49108.966445965656,26.805,26.8961,26.805,26.8766,49108.9664
2016-04-21 12:30:00,41.3,41.37,41.3,41.36,39053.97822915498,26.8701,26.9156,26.8701,26.9091,39053.9782
2016-04-21 12:35:00,41.36,41.39,41.33,41.33,41244.52923353159,26.9091,26.9286,26.8896,26.8896,41244.5292
2016-04-21 12:40:00,41.34,41.37,41.31,41.37,42233.19492761755,26.8961,26.9156,26.8766,26.9156,42233.1949
2016-04-21 12:45:00,41.36,41.36,41.28,41.29,18359.33116373022,26.9091,26.9091,26.8571,26.8636,18359.3312
2016-04-21 12:50:00,41.29,41.29,41.24,41.25,23804.28683649422,26.8636,26.8636,26.8311,26.8376,23804.2868
2016-04-21 12:55:00,41.25,41.26,41.21,41.23,38464.81876332622,26.8376,26.8441,26.8115,26.8246,38464.8188
2016-04-21 13:00:00,41.22,41.28,41.2,41.2,82346.53798675793,26.818,26.8571,26.805,26.805,82346.538
2016-04-21 13:05:00,41.19,41.24,41.19,41.2,26101.44764897318,26.7985,26.8311,26.7985,26.805,26101.4476
2016-04-21 13:10:00,41.2,41.24,41.19,41.21,34035.46178880036,26.805,26.8311,26.7985,26.8115,34035.4618
2016-04-21 13:15:00,41.21,41.22,41.17,41.22,21236.673773987204,26.8115,26.818,26.7855,26.818,21236.6738
2016-04-21 13:20:00,41.22,41.27,41.21,41.25,94459.65660419704,26.818,26.8506,26.8115,26.8376,94459.6566
2016-04-21 13:25:00,41.26,41.29,41.25,41.28,47420.04264392324,26.8441,26.8636,26.8376,26.8571,47420.0426
2016-04-21 13:30:00,41.28,41.3,41.26,41.26,76291.10088654472,26.8571,26.8701,26.8441,26.8441,76291.1009
2016-04-21 13:35:00,41.26,41.31,41.24,41.28,57289.86645718775,26.8441,26.8766,26.8311,26.8571,57289.8665
2016-04-21 13:40:00,41.29,41.3,41.25,41.28,46469.53203905285,26.8636,26.8701,26.8376,26.8571,46469.532
2016-04-21 13:45:00,41.27,41.28,41.26,41.28,69310.96397710695,26.8506,26.8571,26.8441,26.8571,69310.964
2016-04-21 13:50:00,41.28,41.28,41.24,41.26,42722.477836382,26.8571,26.8571,26.8311,26.8441,42722.4778
2016-04-21 13:55:00,41.26,41.29,41.25,41.29,42711.25575131859,26.8441,26.8636,26.8376,26.8636,42711.2558
2016-04-21 14:00:00,41.28,41.32,41.25,41.3,27801.593536079003,26.8571,26.8831,26.8376,26.8701,27801.5935
2016-04-21 14:05:00,41.31,41.33,41.28,41.28,55349.56794972505,26.8766,26.8896,26.8571,26.8571,55349.5679
2016-04-21 14:10:00,41.28,41.33,41.26,41.32,60662.10301874088,26.8571,26.8896,26.8441,26.8831,60662.103
2016-04-21 14:15:00,41.31,41.32,41.21,41.24,89358.09673437325,26.8766,26.8831,26.8115,26.8311,89358.0967
2016-04-21 14:20:00,41.23,41.26,41.21,41.22,61064.97587251711,26.8246,26.8441,26.8115,26.818,61064.9759
2016-04-21 14:25:00,41.22,41.24,41.2,41.2,47669.172932330825,26.818,26.8311,26.805,26.805,47669.1729
2016-04-21 14:30:00,41.2,41.21,41.13,41.15,43521.490292896415,26.805,26.8115,26.7595,26.7725,43521.4903
2016-04-21 14:35:00,41.16,41.16,41.12,41.12,25510.043766131745,26.779,26.779,26.753,26.753,25510.0438
2016-04-21 14:40:00,41.12,41.18,41.1,41.18,51330.9392885198,26.753,26.792,26.74,26.792,51330.9393
2016-04-21 14:45:00,41.18,41.23,41.15,41.23,66736.61766356189,26.792,26.8246,26.7725,26.8246,66736.6177
2016-04-21 14:50:00,41.23,41.25,41.2,41.23,40102.120974076985,26.8246,26.8376,26.805,26.8246,40102.121
2016-04-21 14:55:00,41.22,41.25,41.21,41.23,30921.33318370553,26.818,26.8376,26.8115,26.8246,30921.3332
2016-04-21 15:00:00,41.23,41.28,41.22,41.23,45552.68768937268,26.8246,26.8571,26.818,26.8246,45552.6877
2016-04-21 15:05:00,41.22,41.23,41.18,41.18,55449.44450678936,26.818,26.8246,26.792,26.792,55449.4445
2016-04-21 15:10:00,41.18,41.2,41.16,41.16,44072.49466950959,26.792,26.805,26.779,26.779,44072.4947
2016-04-21 15:15:00,41.17,41.19,41.11,41.11,43107.39535405678,26.7855,26.7985,26.7465,26.7465,43107.3954
2016-04-21 15:20:00,41.11,41.12,41.09,41.1,46926.27090113343,26.7465,26.753,26.7335,26.74,46926.2709
2016-04-21 15:25:00,41.1,41.12,41.04,41.05,92122.09628548984,26.74,26.753,26.7009,26.7074,92122.0963
2016-04-21 15:30:00,41.05,41.11,41.05,41.11,59938.27853215127,26.7074,26.7465,26.7074,26.7465,59938.2785
2016-04-21 15:35:00,41.1,41.15,41.1,41.13,95361.9122432948,26.74,26.7725,26.74,26.7595,95361.9122
2016-04-21 15:40:00,41.13,41.16,41.12,41.12,98357.08674671754,26.7595,26.779,26.753,26.753,98357.0867
2016-04-21 15:45:00,41.12,41.17,41.09,41.12,89399.61844910785,26.753,26.7855,26.7335,26.753,89399.6184
2016-04-21 15:50:00,41.12,41.12,41.09,41.12,89716.08124789585,26.753,26.753,26.7335,26.753,89716.0812
2016-04-21 15:55:00,41.12,41.13,41.08,41.11,199362.5855683986,26.753,26.7595,26.727,26.7465,199362.5856
2016-04-22 09:30:00,41.15,41.4,41.15,41.33,144676.24284592076,26.7725,26.9352,26.7725,26.8896,144676.2428
2016-04-22 09:35:00,41.32,41.45,41.23,41.36,122475.59196498708,26.8831,26.9677,26.8246,26.9091,122475.592
2016-04-22 09:40:00,41.36,41.56,41.33,41.52,36459.43216249579,26.9091,27.0393,26.8896,27.0132,36459.4322
2016-04-22 09:45:00,41.49,41.66,41.47,41.6,46387.61081809,26.9937,27.1043,26.9807,27.0653,46387.6108
2016-04-22 09:50:00,41.61,41.69,41.58,41.66,50708.11356750084,27.0718,27.1238,27.0523,27.1043,50708.1136
2016-04-22 09:55:00,41.67,41.77,41.65,41.74,89940.52294916395,27.1108,27.1759,27.0978,27.1564,89940.5229
2016-04-22 10:00:00,41.75,41.77,41.69,41.75,61800.02244417012,27.1629,27.1759,27.1238,27.1629,61800.0224
2016-04-22 10:05:00,41.76,41.8,41.72,41.73,181712.49018067555,27.1694,27.1954,27.1434,27.1499,181712.4902
2016-04-22 10:10:00,41.72,41.88,41.71,41.88,94160.02693300416,27.1434,27.2474,27.1368,27.2474,94160.0269
2016-04-22 10:15:00,41.87,41.93,41.87,41.9,82701.15587476152,27.2409,27.28,27.2409,27.2605,82701.1559
2016-04-22 10:20:00,41.89,41.91,41.86,41.88,199953.98945124,27.254,27.267,27.2344,27.2474,199953.9895
2016-04-22 10:25:00,41.88,41.95,41.87,41.91,169212.20962854897,27.2474,27.293,27.2409,27.267,169212.2096
2016-04-22 10:30:00,41.91,41.95,41.89,41.95,107055.32487936258,27.267,27.293,27.254,27.293,107055.3249
2016-04-22 10:35:00,41.95,41.96,41.78,41.8,120602.62596790482,27.293,27.2995,27.1824,27.1954,120602.626
2016-04-22 10:40:00,41.79,41.82,41.73,41.78,165484.2329704859,27.1889,27.2084,27.1499,27.1824,165484.233
2016-04-22 10:45:00,41.77,41.79,41.72,41.73,109333.40814723376,27.1759,27.1889,27.1434,27.1499,109333.4081
2016-04-22 10:50:00,41.72,41.82,41.67,41.79,68808.21456626641,27.1434,27.2084,27.1108,27.1889,68808.2146
2016-04-22 10:55:00,41.78,41.83,41.72,41.73,58244.86589608349,27.1824,27.2149,27.1434,27.1499,58244.8659
2016-04-22 11:00:00,41.73,41.83,41.73,41.78,74923.12871731567,27.1499,27.2149,27.1499,27.1824,74923.1287
2016-04-22 11:05:00,41.77,41.84,41.76,41.83,58691.504881607,27.1759,27.2214,27.1694,27.2149,58691.5049
2016-04-22 11:10:00,41.82,41.85,41.77,41.82,78330.15374256537,27.2084,27.2279,27.1759,27.2084,78330.1537
2016-04-22 11:15:00,41.81,41.84,41.78,41.83,38561.3286948715,27.2019,27.2214,27.1824,27.2149,38561.3287
2016-04-22 11:20:00,41.84,41.88,41.81,41.82,48398.60846145214,27.2214,27.2474,27.2019,27.2084,48398.6085
2016-04-22 11:25:00,41.81,41.86,41.77,41.85,83218.49399618448,27.2019,27.2344,27.1759,27.2279,83218.494
2016-04-22 11:30:00,41.85,41.88,41.83,41.85,64690.8315565032,27.2279,27.2474,27.2149,27.2279,64690.8316
2016-04-22 11:35:00,41.85,41.93,41.85,41.88,66607.56368533273,27.2279,27.28,27.2279,27.2474,66607.5637
2016-04-22 11:40:00,41.88,41.94,41.87,41.89,72636.06778139378,27.2474,27.2865,27.2409,27.254,72636.0678
2016-04-22 11:45:00,41.89,41.89,41.83,41.85,50088.6544720009,27.254,27.254,27.2149,27.2279,50088.6545
2016-04-22 11:50:00,41.85,41.85,41.75,41.76,97742.11648524296,27.2279,27.2279,27.1629,27.1694,97742.1165
2016-04-22 11:55:00,41.76,41.79,41.74,41.79,157985.63573111885,27.1694,27.1889,27.1564,27.1889,157985.6357
2016-04-22 12:00:00,41.79,41.79,41.75,41.77,48694.87150712602,27.1889,27.1889,27.1629,27.1759,48694.8715
2016-04-22 12:05:00,41.77,41.78,41.74,41.75,69454.60666591853,27.1759,27.1824,27.1564,27.1629,69454.6067
2016-04-22 12:10:00,41.76,41.77,41.74,41.76,88756.59297497474,27.1694,27.1759,27.1564,27.1694,88756.593
2016-04-22 12:15:00,41.76,41.78,41.72,41.72,96920.65985860172,27.1694,27.1824,27.1434,27.1434,96920.6599
2016-04-22 12:20:00,41.73,41.76,41.72,41.75,61875.21041409494,27.1499,27.1694,27.1434,27.1629,61875.2104
2016-04-22 12:25:00,41.75,41.77,41.71,41.71,27757.827404331725,27.1629,27.1759,27.1368,27.1368,27757.8274
2016-04-22 12:30:00,41.71,41.83,41.71,41.8,55182.35888228032,27.1368,27.2149,27.1368,27.1954,55182.3589
2016-04-22 12:35:00,41.79,41.83,41.79,41.82,25759.174054539333,27.1889,27.2149,27.1889,27.2084,25759.1741
2016-04-22 12:40:00,41.81,41.81,41.75,41.75,26745.59533161261,27.2019,27.2019,27.1629,27.1629,26745.5953
2016-04-22 12:45:00,41.75,41.77,41.69,41.77,56700.706991359,27.1629,27.1759,27.1238,27.1759,56700.707
2016-04-22 12:50:00,41.76,41.78,41.74,41.75,54715.52014364269,27.1694,27.1824,27.1564,27.1629,54715.5201
2016-04-22 12:55:00,41.76,41.77,41.74,41.75,18753.226349455726,27.1694,27.1759,27.1564,27.1629,18753.2263
2016-04-22 13:00:00,41.76,41.81,41.75,41.81,45923.01649646504,27.1694,27.2019,27.1629,27.2019,45923.0165
2016-04-22 13:05:00,41.81,41.83,41.8,41.81,29218.942879587023,27.2019,27.2149,27.1954,27.2019,29218.9429
2016-04-22 13:10:00,41.8,41.81,41.74,41.74,29048.36718662328,27.1954,27.2019,27.1564,27.1564,29048.3672
2016-04-22 13:15:00,41.74,41.75,41.68,41.72,40738.413197172034,27.1564,27.1629,27.1173,27.1434,40738.4132
2016-04-22 13:20:00,41.71,41.73,41.68,41.7,124933.22859387271,27.1368,27.1499,27.1173,27.1303,124933.2286
2016-04-22 13:25:00,41.7,41.72,41.65,41.68,77627.65121759623,27.1303,27.1434,27.0978,27.1173,77627.6512
2016-04-22 13:30:00,41.68,41.75,41.67,41.74,37563.68533273482,27.1173,27.1629,27.1108,27.1564,37563.6853
2016-04-22 13:35:00,41.73,41.77,41.72,41.76,21045.898327909323,27.1499,27.1759,27.1434,27.1694,21045.8983
2016-04-22 13:40:00,41.77,41.85,41.76,41.84,155972.39367074403,27.1759,27.2279,27.1694,27.2214,155972.3937
2016-04-22 13:45:00,41.85,41.86,41.79,41.82,51956.00942655145,27.2279,27.2344,27.1889,27.2084,51956.0094
2016-04-22 13:50:00,41.82,41.82,41.76,41.78,48896.86903826731,27.2084,27.2084,27.1694,27.1824,48896.869
2016-04-22 13:55:00,41.78,41.79,41.75,41.77,80170.57569296374,27.1824,27.1889,27.1629,27.1759,80170.5757
2016-04-22 14:00:00,41.77,41.79,41.75,41.79,176072.27022780833,27.1759,27.1889,27.1629,27.1889,176072.2702
2016-04-22 14:05:00,41.79,41.81,41.75,41.81,37192.23431713612,27.1889,27.2019,27.1629,27.2019,37192.2343
2016-04-22 14:10:00,41.8,41.81,41.77,41.77,33384.58085512288,27.1954,27.2019,27.1759,27.1759,33384.5809
2016-04-22 14:15:00,41.77,41.81,41.77,41.8,56479.63191560992,27.1759,27.2019,27.1759,27.1954,56479.6319
2016-04-22 14:20:00,41.8,41.82,41.75,41.77,186247.33475479743,27.1954,27.2084,27.1629,27.1759,186247.3348
2016-04-22 14:25:00,41.77,41.79,41.76,41.79,45874.7615306924,27.1759,27.1889,27.1694,27.1889,45874.7615
2016-04-22 14:30:00,41.78,41.78,41.73,41.73,43421.613735832114,27.1824,27.1824,27.1499,27.1499,43421.6137
2016-04-22 14:35:00,41.73,41.75,41.7,41.7,192476.7141734934,27.1499,27.1629,27.1303,27.1303,192476.7142
2016-04-22 14:40:00,41.71,41.75,41.68,41.74,75966.78262821231,27.1368,27.1629,27.1173,27.1564,75966.7826
2016-04-22 14:45:00,41.74,41.77,41.74,41.75,62788.68813825608,27.1564,27.1759,27.1564,27.1629,62788.6881
2016-04-22 14:50:00,41.76,41.77,41.73,41.77,30971.83256649085,27.1694,27.1759,27.1499,27.1759,30971.8326
2016-04-22 14:55:00,41.77,41.78,41.76,41.77,29031.534059028167,27.1759,27.1824,27.1694,27.1759,29031.5341
2016-04-22 15:00:00,41.77,41.78,41.71,41.73,293904.1633935585,27.1759,27.1824,27.1368,27.1499,293904.1634
2016-04-22 15:05:00,41.73,41.74,41.69,41.69,48329.031534059024,27.1499,27.1564,27.1238,27.1238,48329.0315
2016-04-22 15:10:00,41.7,41.75,41.69,41.73,57062.05813040063,27.1303,27.1629,27.1238,27.1499,57062.0581
2016-04-22 15:15:00,41.74,41.75,41.72,41.74,115058.91594658289,27.1564,27.1629,27.1434,27.1564,115058.9159
2016-04-22 15:20:00,41.75,41.77,41.71,41.74,72517.11367972169,27.1629,27.1759,27.1368,27.1564,72517.1137
2016-04-22 15:25:00,41.74,41.76,41.7,41.71,47964.31376949837,27.1564,27.1694,27.1303,27.1368,47964.3138
2016-04-22 15:30:00,41.71,41.73,41.69,41.69,214053.41712490172,27.1368,27.1499,27.1238,27.1238,214053.4171
2016-04-22 15:35:00,41.69,41.73,41.69,41.73,49021.4341824711,27.1238,27.1499,27.1238,27.1499,49021.4342
2016-04-22 15:40:00,41.72,41.75,41.69,41.73,77586.12950286163,27.1434,27.1629,27.1238,27.1499,77586.1295
2016-04-22 15:45:00,41.73,41.77,41.72,41.76,117044.10279429918,27.1499,27.1759,27.1434,27.1694,117044.1028
2016-04-22 15:50:00,41.75,41.78,41.74,41.78,105899.45011783188,27.1629,27.1824,27.1564,27.1824,105899.4501
2016-04-22 15:55:00,41.78,41.84,41.77,41.82,395034.2273594434,27.1824,27.2214,27.1759,27.2084,395034.2274
2016-04-25 09:30:00,41.5,41.71,41.35,41.65,91613.7358321176,27.0002,27.1368,26.9026,27.0978,91613.7358
2016-04-25 09:35:00,41.65,41.68,41.45,41.49,43110.7619795758,27.0978,27.1173,26.9677,26.9937,43110.762
2016-04-25 09:40:00,41.47,41.49,41.27,41.28,80305.2407137246,26.9807,26.9937,26.8506,26.8571,80305.2407
2016-04-25 09:45:00,41.27,41.35,41.23,41.33,70224.4417012681,26.8506,26.9026,26.8246,26.8896,70224.4417
2016-04-25 09:50:00,41.31,41.42,41.26,41.4,61585.68061945909,26.8766,26.9482,26.8441,26.9352,61585.6806
2016-04-25 09:55:00,41.38,41.52,41.36,41.45,66209.17966558186,26.9221,27.0132,26.9091,26.9677,66209.1797
2016-04-25 10:00:00,41.43,41.45,41.31,41.31,68129.27841993042,26.9547,26.9677,26.8766,26.8766,68129.2784
2016-04-25 10:05:00,41.3,41.3,41.2,41.2,93743.68757715182,26.8701,26.8701,26.805,26.805,93743.6876
2016-04-25 10:10:00,41.2,41.24,41.16,41.24,69905.7344854674,26.805,26.8311,26.779,26.8311,69905.7345
2016-04-25 10:15:00,41.24,41.24,41.14,41.16,36442.59903490068,26.8311,26.8311,26.766,26.779,36442.599
2016-04-25 10:20:00,41.17,41.2,41.12,41.17,121807.8779037145,26.7855,26.805,26.753,26.7855,121807.8779
2016-04-25 10:25:00,41.16,41.16,41.08,41.13,89005.72326338233,26.779,26.779,26.727,26.7595,89005.7233
2016-04-25 10:30:00,41.12,41.15,41.07,41.08,127637.75109415328,26.753,26.7725,26.7205,26.727,127637.7511
2016-04-25 10:35:00,41.09,41.09,40.99,41.0,116305.68959712714,26.7335,26.7335,26.6684,26.6749,116305.6896
2016-04-25 10:40:00,41.0,41.06,40.95,41.05,83818.87554707665,26.6749,26.7139,26.6424,26.7074,83818.8755
2016-04-25 10:45:00,41.05,41.05,40.95,40.95,68000.22444170127,26.7074,26.7074,26.6424,26.6424,68000.2244
2016-04-25 10:50:00,40.95,40.98,40.91,40.94,62980.58579284031,26.6424,26.6619,26.6164,26.6359,62980.5858
2016-04-25 10:55:00,40.95,40.98,40.88,40.96,57434.63135450566,26.6424,26.6619,26.5968,26.6489,57434.6314
2016-04-25 11:00:00,40.96,40.97,40.94,40.94,54770.50836045337,26.6489,26.6554,26.6359,26.6359,54770.5084
2016-04-25 11:05:00,40.94,40.99,40.92,40.95,64570.75524632476,26.6359,26.6684,26.6229,26.6424,64570.7552
2016-04-25 11:10:00,40.95,40.95,40.92,40.95,49523.061384805296,26.6424,26.6424,26.6229,26.6424,49523.0614
2016-04-25 11:15:00,40.95,40.98,40.93,40.94,58178.6555942094,26.6424,26.6619,26.6294,26.6359,58178.6556
2016-04-25 11:20:00,40.94,41.03,40.94,40.99,60793.40141398271,26.6359,26.6944,26.6359,26.6684,60793.4014
2016-04-25 11:25:00,40.99,41.03,40.97,41.01,70499.3827853215,26.6684,26.6944,26.6554,26.6814,70499.3828
2016-04-25 11:30:00,41.01,41.03,40.96,40.97,26751.20637414432,26.6814,26.6944,26.6489,26.6554,26751.2064
2016-04-25 11:35:00,40.96,40.97,40.87,40.88,82572.10189653237,26.6489,26.6554,26.5903,26.5968,82572.1019
2016-04-25 11:40:00,40.87,40.95,40.87,40.91,50105.487599596,26.5903,26.6424,26.5903,26.6164,50105.4876
2016-04-25 11:45:00,40.92,40.93,40.89,40.89,40170.57569296375,26.6229,26.6294,26.6033,26.6033,40170.5757
2016-04-25 11:50:00,40.89,40.98,40.88,40.96,45582.987319043874,26.6033,26.6619,26.5968,26.6489,45582.9873
2016-04-25 11:55:00,40.95,40.97,40.92,40.96,27684.883851419592,26.6424,26.6554,26.6229,26.6489,27684.8839
2016-04-25 12:00:00,40.95,40.98,40.93,40.94,23198.29424307036,26.6424,26.6619,26.6294,26.6359,23198.2942
2016-04-25 12:05:00,40.94,40.94,40.87,40.87,44783.97486252945,26.6359,26.6359,26.5903,26.5903,44783.9749
2016-04-25 12:10:00,40.87,40.92,40.86,40.9,49946.13399169566,26.5903,26.6229,26.5838,26.6099,49946.134
2016-04-25 12:15:00,40.89,40.91,40.87,40.9,27503.086073392435,26.6033,26.6164,26.5903,26.6099,27503.0861
2016-04-25 12:20:00,40.9,40.93,40.89,40.9,14221.748400852875,26.6099,26.6294,26.6033,26.6099,14221.7484
2016-04-25 12:25:00,40.9,40.92,40.89,40.91,30409.60610481428,26.6099,26.6229,26.6033,26.6164,30409.6061
2016-04-25 12:30:00,40.92,40.92,40.87,40.89,38763.32622601279,26.6229,26.6229,26.5903,26.6033,38763.3262
2016-04-25 12:35:00,40.89,40.9,40.84,40.86,67697.22814498933,26.6033,26.6099,26.5708,26.5838,67697.2281
2016-04-25 12:40:00,40.85,40.87,40.8,40.82,34429.356974525865,26.5773,26.5903,26.5448,26.5578,34429.357
2016-04-25 12:45:00,40.81,40.85,40.81,40.84,28335.764785097068,26.5513,26.5773,26.5513,26.5708,28335.7648
2016-04-25 12:50:00,40.83,40.99,40.83,40.98,45176.74783974862,26.5643,26.6684,26.5643,26.6619,45176.7478
2016-04-25 12:55:00,40.99,40.99,40.97,40.98,29002.356637863315,26.6684,26.6684,26.6554,26.6619,29002.3566
2016-04-25 13:00:00,40.99,40.99,40.97,40.99,30684.54718886769,26.6684,26.6684,26.6554,26.6684,30684.5472
2016-04-25 13:05:00,40.99,40.99,40.96,40.98,26926.27090113343,26.6684,26.6684,26.6489,26.6619,26926.2709
2016-04-25 13:10:00,40.97,41.06,40.95,41.04,36979.01470093143,26.6554,26.7139,26.6424,26.7009,36979.0147
2016-04-25 13:15:00,41.04,41.07,41.03,41.04,26281.001009987653,26.7009,26.7205,26.6944,26.7009,26281.001
2016-04-25 13:20:00,41.04,41.05,41.0,41.01,19050.61160363596,26.7009,26.7074,26.6749,26.6814,19050.6116
2016-04-25 13:25:00,41.01,41.05,41.0,41.0,21647.40208730782,26.6814,26.7074,26.6749,26.6749,21647.4021
2016-04-25 13:30:00,41.01,41.02,40.95,40.96,31829.199865334976,26.6814,26.6879,26.6424,26.6489,31829.1999
2016-04-25 13:35:00,40.96,40.97,40.94,40.95,19653.23757154079,26.6489,26.6554,26.6359,26.6424,19653.2376
2016-04-25 13:40:00,40.96,41.02,40.95,41.02,32077.207945236223,26.6489,26.6879,26.6424,26.6879,32077.2079
2016-04-25 13:45:00,41.02,41.02,40.99,41.01,29305.352934575243,26.6879,26.6879,26.6684,26.6814,29305.3529
2016-04-25 13:50:00,41.01,41.04,41.0,41.04,18041.746156435864,26.6814,26.7009,26.6749,26.7009,18041.7462
2016-04-25 13:55:00,41.04,41.07,41.02,41.04,37822.91549769947,26.7009,26.7205,26.6879,26.7009,37822.9155
2016-04-25 14:00:00,41.04,41.09,41.04,41.07,46869.03826731006,26.7009,26.7335,26.7009,26.7205,46869.0383
2016-04-25 14:05:00,41.07,41.07,40.98,41.02,72053.64156660307,26.7205,26.7205,26.6619,26.6879,72053.6416
2016-04-25 14:10:00,41.02,41.02,40.99,41.02,34078.105712041295,26.6879,26.6879,26.6684,26.6879,34078.1057
2016-04-25 14:15:00,41.01,41.04,40.99,41.04,28860.958366064413,26.6814,26.7009,26.6684,26.7009,28860.9584
2016-04-25 14:20:00,41.04,41.05,41.02,41.04,42410.50387161935,26.7009,26.7074,26.6879,26.7009,42410.5039
2016-04-25 14:25:00,41.04,41.05,41.02,41.04,37492.98619683537,26.7009,26.7074,26.6879,26.7009,37492.9862
2016-04-25 14:30:00,41.04,41.07,41.04,41.05,28410.95275502188,26.7009,26.7205,26.7009,26.7074,28410.9528
2016-04-25 14:35:00,41.05,41.07,41.04,41.04,29383.907530019074,26.7074,26.7205,26.7009,26.7009,29383.9075
2016-04-25 14:40:00,41.05,41.05,40.98,40.98,68399.73066995847,26.7074,26.7074,26.6619,26.6619,68399.7307
2016-04-25 14:45:00,40.99,40.99,40.96,40.96,27773.53832342049,26.6684,26.6684,26.6489,26.6489,27773.5383
2016-04-25 14:50:00,40.96,40.98,40.95,40.95,39281.78655594209,26.6489,26.6619,26.6424,26.6424,39281.7866
2016-04-25 14:55:00,40.95,41.01,40.95,41.0,49620.69352485691,26.6424,26.6814,26.6424,26.6749,49620.6935
2016-04-25 15:00:00,41.0,41.01,40.97,41.0,52032.3196049826,26.6749,26.6814,26.6554,26.6749,52032.3196
2016-04-25 15:05:00,41.0,41.02,40.98,40.98,39907.97890248008,26.6749,26.6879,26.6619,26.6619,39907.9789
2016-04-25 15:10:00,40.98,41.01,40.97,40.98,66447.08786892604,26.6619,26.6814,26.6554,26.6619,66447.0879
2016-04-25 15:15:00,40.98,41.01,40.97,41.0,90718.2134440579,26.6619,26.6814,26.6554,26.6749,90718.2134
2016-04-25 15:20:00,41.01,41.04,40.99,41.04,50154.864773874986,26.6814,26.7009,26.6684,26.7009,50154.8648
2016-04-25 15:25:00,41.04,41.09,41.04,41.09,41923.46537986758,26.7009,26.7335,26.7009,26.7335,41923.4654
2016-04-25 15:30:00,41.08,41.09,41.05,41.08,41167.0968465941,26.727,26.7335,26.7074,26.727,41167.0968
2016-04-25 15:35:00,41.07,41.13,41.07,41.12,52676.46728762204,26.7205,26.7595,26.7205,26.753,52676.4673
2016-04-25 15:40:00,41.12,41.15,41.11,41.11,56658.063068118056,26.753,26.7725,26.7465,26.7465,56658.0631
2016-04-25 15:45:00,41.12,41.12,41.11,41.11,75703.0636292223,26.753,26.753,26.7465,26.7465,75703.0636
2016-04-25 15:50:00,41.12,41.12,41.07,41.07,100747.39086522275,26.753,26.753,26.7205,26.7205,100747.3909
2016-04-25 15:55:00,41.07,41.2,41.07,41.2,241064.9758725171,26.7205,26.805,26.7205,26.805,241064.9759
2016-04-26 09:30:00,41.41,41.46,41.29,41.37,62638.312198406464,26.9417,26.9742,26.8636,26.9156,62638.3122
2016-04-26 09:35:00,41.37,41.39,41.26,41.29,34441.70126809561,26.9156,26.9286,26.8441,26.8636,34441.7013
2016-04-26 09:40:00,41.3,41.38,41.28,41.38,25514.53260015711,26.8701,26.9221,26.8571,26.9221,25514.5326
2016-04-26 09:45:00,41.39,41.53,41.36,41.53,83010.88542251149,26.9286,27.0197,26.9091,27.0197,83010.8854
2016-04-26 09:50:00,41.53,41.54,41.46,41.53,45418.02266861183,27.0197,27.0262,26.9742,27.0197,45418.0227
2016-04-26 09:55:00,41.53,41.64,41.53,41.61,40098.75434855796,27.0197,27.0913,27.0197,27.0718,40098.7543
2016-04-26 10:00:00,41.61,41.61,41.54,41.58,39743.01425204803,27.0718,27.0718,27.0262,27.0523,39743.0143
2016-04-26 10:05:00,41.58,41.64,41.56,41.6,43891.81909998877,27.0523,27.0913,27.0393,27.0653,43891.8191
2016-04-26 10:10:00,41.61,41.68,41.6,41.61,55323.75715407923,27.0718,27.1173,27.0653,27.0718,55323.7572
2016-04-26 10:15:00,41.61,41.64,41.58,41.62,42840.30972954775,27.0718,27.0913,27.0523,27.0783,42840.3097
2016-04-26 10:20:00,41.62,41.65,41.53,41.53,63335.2036808439,27.0783,27.0978,27.0197,27.0197,63335.2037
2016-04-26 10:25:00,41.53,41.53,41.45,41.49,37537.87453708899,27.0197,27.0197,26.9677,26.9937,37537.8745
2016-04-26 10:30:00,41.48,41.49,41.41,41.42,58618.56132869487,26.9872,26.9937,26.9417,26.9482,58618.5613
2016-04-26 10:35:00,41.42,41.45,41.38,41.42,75735.60767590618,26.9482,26.9677,26.9221,26.9482,75735.6077
2016-04-26 10:40:00,41.41,41.51,41.4,41.5,75049.93827853215,26.9417,27.0067,26.9352,27.0002,75049.9383
2016-04-26 10:45:00,41.51,41.55,41.49,41.55,94726.74222870608,27.0067,27.0327,26.9937,27.0327,94726.7422
2016-04-26 10:50:00,41.55,41.55,41.51,41.51,49571.31635057794,27.0327,27.0327,27.0067,27.0067,49571.3164
2016-04-26 10:55:00,41.5,41.53,41.42,41.43,51516.10369206598,27.0002,27.0197,26.9482,26.9547,51516.1037
2016-04-26 11:00:00,41.43,41.47,41.39,41.45,30621.703512512624,26.9547,26.9807,26.9286,26.9677,30621.7035
2016-04-26 11:05:00,41.46,41.5,41.44,41.48,39637.52665245203,26.9742,27.0002,26.9612,26.9872,39637.5267
2016-04-26 11:10:00,41.49,41.56,41.48,41.54,58178.6555942094,26.9937,27.0393,26.9872,27.0262,58178.6556
2016-04-26 11:15:00,41.54,41.57,41.53,41.56,29613.96027381888,27.0262,27.0458,27.0197,27.0393,29613.9603
2016-04-26 11:20:00,41.56,41.65,41.56,41.63,26395.466277634383,27.0393,27.0978,27.0393,27.0848,26395.4663
2016-04-26 11:25:00,41.64,41.69,41.61,41.68,51446.52676467288,27.0913,27.1238,27.0718,27.1173,51446.5268
2016-04-26 11:30:00,41.67,41.69,41.62,41.63,24114.01638424419,27.1108,27.1238,27.0783,27.0848,24114.0164
2016-04-26 11:35:00,41.63,41.65,41.59,41.61,32032.319604982604,27.0848,27.0978,27.0588,27.0718,32032.3196
2016-04-26 11:40:00,41.61,41.65,41.6,41.64,26566.041970598137,27.0718,27.0978,27.0653,27.0913,26566.042
2016-04-26 11:45:00,41.64,41.68,41.61,41.68,29952.867242733697,27.0913,27.1173,27.0718,27.1173,29952.8672
2016-04-26 11:50:00,41.69,41.71,41.64,41.66,51800.02244417012,27.1238,27.1368,27.0913,27.1043,51800.0224
2016-04-26 11:55:00,41.66,41.69,41.65,41.69,27751.09415329368,27.1043,27.1238,27.0978,27.1238,27751.0942
2016-04-26 12:00:00,41.69,41.7,41.68,41.69,41384.80529682415,27.1238,27.1303,27.1173,27.1238,41384.8053
2016-04-26 12:05:00,41.69,41.72,41.69,41.7,25204.803052407136,27.1238,27.1434,27.1238,27.1303,25204.8031
2016-04-26 12:10:00,41.7,41.73,41.69,41.7,46084.61452137807,27.1303,27.1499,27.1238,27.1303,46084.6145
2016-04-26 12:15:00,41.7,41.74,41.67,41.73,226265.29009089887,27.1303,27.1564,27.1108,27.1499,226265.2901
2016-04-26 12:20:00,41.73,41.73,41.65,41.65,157228.14498933902,27.1499,27.1499,27.0978,27.0978,157228.145
2016-04-26 12:25:00,41.66,41.68,41.61,41.64,79021.4341824711,27.1043,27.1173,27.0718,27.0913,79021.4342
2016-04-26 12:30:00,41.65,41.66,41.57,41.58,83828.9754236337,27.0978,27.1043,27.0458,27.0523,83828.9754
2016-04-26 12:35:00,41.58,41.63,41.55,41.56,53201.66086858938,27.0523,27.0848,27.0327,27.0393,53201.6609
2016-04-26 12:40:00,41.56,41.6,41.56,41.6,32960.38603972618,27.0393,27.0653,27.0393,27.0653,32960.386
2016-04-26 12:45:00,41.6,41.61,41.58,41.6,23973.74032095163,27.0653,27.0718,27.0523,27.0653,23973.7403
2016-04-26 12:50:00,41.61,41.62,41.57,41.57,34173.49343508024,27.0718,27.0783,27.0458,27.0458,34173.4934
2016-04-26 12:55:00,41.58,41.61,41.53,41.57,111482.43743687576,27.0523,27.0718,27.0197,27.0458,111482.4374
2016-04-26 13:00:00,41.58,41.58,41.52,41.53,54002.917742116486,27.0523,27.0523,27.0132,27.0197,54002.9177
2016-04-26 13:05:00,41.53,41.56,41.52,41.56,18476.040848389628,27.0197,27.0393,27.0132,27.0393,18476.0408
2016-04-26 13:10:00,41.56,41.56,41.49,41.53,43974.86252945797,27.0393,27.0393,26.9937,27.0197,43974.8625
2016-04-26 13:15:00,41.53,41.58,41.52,41.58,17450.342273594433,27.0197,27.0523,27.0132,27.0523,17450.3423
2016-04-26 13:20:00,41.58,41.59,41.56,41.57,19938.27853215127,27.0523,27.0588,27.0393,27.0458,19938.2785
2016-04-26 13:25:00,41.56,41.57,41.55,41.56,15505.554932106385,27.0393,27.0458,27.0327,27.0393,15505.5549
2016-04-26 13:30:00,41.56,41.62,41.55,41.61,28232.521602513745,27.0393,27.0783,27.0327,27.0718,28232.5216
2016-04-26 13:35:00,41.61,41.61,41.53,41.54,51172.7078891258,27.0718,27.0718,27.0197,27.0262,51172.7079
2016-04-26 13:40:00,41.55,41.55,41.47,41.53,80226.68611828078,27.0327,27.0327,26.9807,27.0197,80226.6861
2016-04-26 13:45:00,41.53,41.54,41.47,41.5,83117.49523061384,27.0197,27.0262,26.9807,27.0002,83117.4952
2016-04-26 13:50:00,41.5,41.5,41.43,41.47,67721.91673212883,27.0002,27.0002,26.9547,26.9807,67721.9167
2016-04-26 13:55:00,41.47,41.52,41.44,41.47,75264.28010324317,26.9807,27.0132,26.9612,26.9807,75264.2801
2016-04-26 14:00:00,41.48,41.56,41.48,41.55,44475.36752328582,26.9872,27.0393,26.9872,27.0327,44475.3675
2016-04-26 14:05:00,41.55,41.57,41.52,41.52,44975.87251711368,27.0327,27.0458,27.0132,27.0132,44975.8725
2016-04-26 14:10:00,41.52,41.54,41.49,41.53,58555.7176523398,27.0132,27.0262,26.9937,27.0197,58555.7177
2016-04-26 14:15:00,41.54,41.56,41.49,41.52,85580.7429020312,27.0262,27.0393,26.9937,27.0132,85580.7429
2016-04-26 14:20:00,41.52,41.55,41.49,41.55,121453.26001571093,27.0132,27.0327,26.9937,27.0327,121453.26
2016-04-26 14:25:00,41.55,41.61,41.54,41.57,82317.36056559309,27.0327,27.0718,27.0262,27.0458,82317.3606
2016-04-26 14:30:00,41.57,41.61,41.56,41.61,25682.86387610818,27.0458,27.0718,27.0393,27.0718,25682.8639
2016-04-26 14:35:00,41.6,41.63,41.6,41.61,27210.18965323757,27.0653,27.0848,27.0653,27.0718,27210.1897
2016-04-26 14:40:00,41.61,41.61,41.56,41.57,24418.13488946246,27.0718,27.0718,27.0393,27.0458,24418.1349
2016-04-26 14:45:00,41.57,41.63,41.57,41.61,23905.28560206486,27.0458,27.0848,27.0458,27.0718,23905.2856
2016-04-26 14:50:00,41.61,41.61,41.51,41.52,62666.36741106497,27.0718,27.0718,27.0067,27.0132,62666.3674
2016-04-26 14:55:00,41.52,41.54,41.49,41.5,47803.83795309168,27.0132,27.0262,26.9937,27.0002,47803.838
2016-04-26 15:00:00,41.51,41.55,41.5,41.55,96546.96442599034,27.0067,27.0327,27.0002,27.0327,96546.9644
2016-04-26 15:05:00,41.55,41.57,41.52,41.53,68869.93603411513,27.0327,27.0458,27.0132,27.0197,68869.936
2016-04-26 15:10:00,41.53,41.54,41.52,41.54,61672.09067444731,27.0197,27.0262,27.0132,27.0262,61672.0907
2016-04-26 15:15:00,41.54,41.6,41.54,41.55,97505.33049040512,27.0262,27.0653,27.0262,27.0327,97505.3305
2016-04-26 15:20:00,41.55,41.55,41.44,41.47,156874.64930984177,27.0327,27.0327,26.9612,26.9807,156874.6493
2016-04-26 15:25:00,41.46,41.51,41.45,41.5,97549.09662215238,26.9742,27.0067,26.9677,27.0002,97549.0966
2016-04-26 15:30:00,41.5,41.54,41.48,41.52,119574.68297609696,27.0002,27.0262,26.9872,27.0132,119574.683
2016-04-26 15:35:00,41.52,41.57,41.49,41.57,114544.94445067892,27.0132,27.0458,26.9937,27.0458,114544.9445
2016-04-26 15:40:00,41.57,41.59,41.54,41.55,84935.47301088541,27.0458,27.0588,27.0262,27.0327,84935.473
2016-04-26 15:45:00,41.55,41.58,41.53,41.53,101289.4175737852,27.0327,27.0523,27.0197,27.0197,101289.4176
2016-04-26 15:50:00,41.54,41.58,41.53,41.58,120260.352373471,27.0262,27.0523,27.0197,27.0523,120260.3524
2016-04-26 15:55:00,41.58,41.65,41.57,41.63,358092.2455392212,27.0523,27.0978,27.0458,27.0848,358092.2455
2016-04-27 09:30:00,41.55,41.73,41.44,41.73,195107.1709123555,27.0327,27.1499,26.9612,27.1499,195107.1709
2016-04-27 09:35:00,41.73,41.8,41.68,41.77,116966.67040736169,27.1499,27.1954,27.1173,27.1759,116966.6704
2016-04-27 09:40:00,41.77,41.85,41.75,41.77,81405.00504993828,27.1759,27.2279,27.1629,27.1759,81405.005
2016-04-27 09:45:00,41.77,41.77,41.62,41.64,56321.40051621591,27.1759,27.1759,27.0783,27.0913,56321.4005
2016-04-27 09:50:00,41.64,41.65,41.51,41.53,91207.49635282236,27.0913,27.0978,27.0067,27.0197,91207.4964
2016-04-27 09:55:00,41.53,41.62,41.52,41.62,60937.04410279429,27.0197,27.0783,27.0132,27.0783,60937.0441
2016-04-27 10:00:00,41.63,41.68,41.58,41.61,102884.07586129502,27.0848,27.1173,27.0523,27.0718,102884.0759
2016-04-27 10:05:00,41.61,41.62,41.53,41.59,74524.7446975648,27.0718,27.0783,27.0197,27.0588,74524.7447
2016-04-27 10:10:00,41.59,41.6,41.54,41.55,41644.0354617888,27.0588,27.0653,27.0262,27.0327,41644.0355
2016-04-27 10:15:00,41.55,41.6,41.5,41.6,74539.33340814723,27.0327,27.0653,27.0002,27.0653,74539.3334
2016-04-27 10:20:00,41.6,41.66,41.59,41.66,222228.7060935922,27.0653,27.1043,27.0588,27.1043,222228.7061
2016-04-27 10:25:00,41.66,41.69,41.63,41.63,56821.90551004376,27.1043,27.1238,27.0848,27.0848,56821.9055
2016-04-27 10:30:00,41.62,41.62,41.54,41.56,90083.0434294692,27.0783,27.0783,27.0262,27.0393,90083.0434
2016-04-27 10:35:00,41.57,41.57,41.48,41.48,65450.566715295696,27.0458,27.0458,26.9872,26.9872,65450.5667
2016-04-27 10:40:00,41.48,41.53,41.45,41.52,62160.25137470542,26.9872,27.0197,26.9677,27.0132,62160.2514
2016-04-27 10:45:00,41.52,41.53,41.41,41.42,31835.93311637302,27.0132,27.0197,26.9417,26.9482,31835.9331
2016-04-27 10:50:00,41.41,41.45,41.34,41.34,102059.25260913475,26.9417,26.9677,26.8961,26.8961,102059.2526
2016-04-27 10:55:00,41.34,41.37,41.33,41.36,72661.8785770396,26.8961,26.9156,26.8896,26.9091,72661.8786
2016-04-27 11:00:00,41.36,41.45,41.36,41.44,151761.8673549545,26.9091,26.9677,26.9091,26.9612,151761.8674
2016-04-27 11:05:00,41.45,41.47,41.41,41.43,93968.12927841992,26.9677,26.9807,26.9417,26.9547,93968.1293
2016-04-27 11:10:00,41.42,41.44,41.42,41.43,27838.62641678824,26.9482,26.9612,26.9482,26.9547,27838.6264
2016-04-27 11:15:00,41.43,41.45,41.41,41.43,157152.9570194142,26.9547,26.9677,26.9417,26.9547,157152.957
2016-04-27 11:20:00,41.44,41.48,41.43,41.45,128435.64134216135,26.9612,26.9872,26.9547,26.9677,128435.6413
2016-04-27 11:25:00,41.46,41.53,41.45,41.53,37256.200201997526,26.9742,27.0197,26.9677,27.0197,37256.2002
2016-04-27 11:30:00,41.53,41.56,41.51,41.53,44689.70934799685,27.0197,27.0393,27.0067,27.0197,44689.7093
2016-04-27 11:35:00,41.53,41.65,41.53,41.65,104054.53933340816,27.0197,27.0978,27.0197,27.0978,104054.5393
2016-04-27 11:40:00,41.64,41.65,41.6,41.62,44305.914038828414,27.0913,27.0978,27.0653,27.0783,44305.914
2016-04-27 11:45:00,41.62,41.64,41.58,41.58,76772.52833576479,27.0783,27.0913,27.0523,27.0523,76772.5283
2016-04-27 11:50:00,41.57,41.58,41.54,41.56,44088.20558859836,27.0458,27.0523,27.0262,27.0393,44088.2056
2016-04-27 11:55:00,41.56,41.6,41.53,41.58,41471.21535181237,27.0393,27.0653,27.0197,27.0523,41471.2154
2016-04-27 12:00:00,41.57,41.6,41.56,41.58,23037.818426663674,27.0458,27.0653,27.0393,27.0523,23037.8184
2016-04-27 12:05:00,41.58,41.58,41.49,41.51,79068.5669397374,27.0523,27.0523,26.9937,27.0067,79068.5669
2016-04-27 12:10:00,41.51,41.51,41.45,41.46,29248.12030075188,27.0067,27.0067,26.9677,26.9742,29248.1203
2016-04-27 12:15:00,41.46,41.49,41.44,41.48,52449.78116934126,26.9742,26.9937,26.9612,26.9872,52449.7812
2016-04-27 12:20:00,41.49,41.61,41.48,41.6,60801.2568735271,26.9937,27.0718,26.9872,27.0653,60801.2569
2016-04-27 12:25:00,41.6,41.62,41.53,41.54,36392.09965211536,27.0653,27.0783,27.0197,27.0262,36392.0997
2016-04-27 12:30:00,41.54,41.55,41.5,41.52,194401.30176186733,27.0262,27.0327,27.0002,27.0132,194401.3018
2016-04-27 12:35:00,41.52,41.56,41.51,41.55,26242.84592077208,27.0132,27.0393,27.0067,27.0327,26242.8459
2016-04-27 12:40:00,41.55,41.55,41.51,41.52,29425.429244753675,27.0327,27.0327,27.0067,27.0132,29425.4292
2016-04-27 12:45:00,41.53,41.53,41.45,41.53,78028.27965435978,27.0197,27.0197,26.9677,27.0197,78028.2797
2016-04-27 12:50:00,41.53,41.55,41.51,41.54,27522.163618000224,27.0197,27.0327,27.0067,27.0262,27522.1636
2016-04-27 12:55:00,41.54,41.58,41.53,41.57,34428.23476601952,27.0262,27.0523,27.0197,27.0458,34428.2348
2016-04-27 13:00:00,41.57,41.61,41.55,41.6,45879.250364717765,27.0458,27.0718,27.0327,27.0653,45879.2504
2016-04-27 13:05:00,41.6,41.65,41.58,41.64,171654.13533834586,27.0653,27.0978,27.0523,27.0913,171654.1353
2016-04-27 13:10:00,41.65,41.68,41.63,41.63,51263.60677813937,27.0978,27.1173,27.0848,27.0848,51263.6068
2016-04-27 13:15:00,41.64,41.66,41.61,41.64,22724.72225339468,27.0913,27.1043,27.0718,27.0913,22724.7223
2016-04-27 13:20:00,41.64,41.65,41.61,41.63,25181.236673773987,27.0913,27.0978,27.0718,27.0848,25181.2367
2016-04-27 13:25:00,41.62,41.71,41.62,41.69,269778.9249242509,27.0783,27.1368,27.0783,27.1238,269778.9249
2016-04-27 13:30:00,41.69,41.69,41.64,41.66,137328.02154640332,27.1238,27.1238,27.0913,27.1043,137328.0215
2016-04-27 13:35:00,41.66,41.67,41.63,41.64,72266.86118280776,27.1043,27.1108,27.0848,27.0913,72266.8612
2016-04-27 13:40:00,41.64,41.67,41.63,41.65,104619.0102120974,27.0913,27.1108,27.0848,27.0978,104619.0102
2016-04-27 13:45:00,41.66,41.69,41.65,41.69,89002.35663786331,27.1043,27.1238,27.0978,27.1238,89002.3566
2016-04-27 13:50:00,41.69,41.73,41.69,41.72,63348.67018291998,27.1238,27.1499,27.1238,27.1434,63348.6702
2016-04-27 13:55:00,41.72,41.72,41.61,41.64,245903.93895185724,27.1434,27.1434,27.0718,27.0913,245903.939
2016-04-27 14:00:00,41.64,41.83,41.63,41.75,296175.51341039164,27.0913,27.2149,27.0848,27.1629,296175.5134
2016-04-27 14:05:00,41.75,41.81,41.67,41.81,128450.2300527438,27.1629,27.2019,27.1108,27.2019,128450.2301
2016-04-27 14:10:00,41.81,41.84,41.69,41.7,88445.74121871844,27.2019,27.2214,27.1238,27.1303,88445.7412
2016-04-27 14:15:00,41.71,41.84,41.7,41.75,108589.38390753002,27.1368,27.2214,27.1303,27.1629,108589.3839
2016-04-27 14:20:00,41.76,41.79,41.7,41.7,56598.58601728201,27.1694,27.1889,27.1303,27.1303,56598.586
2016-04-27 14:25:00,41.69,41.73,41.6,41.61,58693.74929861968,27.1238,27.1499,27.0653,27.0718,58693.7493
2016-04-27 14:30:00,41.61,41.61,41.43,41.45,113100.66210301874,27.0718,27.0718,26.9547,26.9677,113100.6621
2016-04-27 14:35:00,41.44,41.46,41.35,41.36,94562.89978678038,26.9612,26.9742,26.9026,26.9091,94562.8998
2016-04-27 14:40:00,41.36,41.37,41.27,41.33,203486.70182919985,26.9091,26.9156,26.8506,26.8896,203486.7018
2016-04-27 14:45:00,41.32,41.37,41.3,41.36,126819.66109303109,26.8831,26.9156,26.8701,26.9091,126819.6611
2016-04-27 14:50:00,41.36,41.42,41.35,41.41,68157.33363258892,26.9091,26.9482,26.9026,26.9417,68157.3336
2016-04-27 14:55:00,41.41,41.42,41.32,41.37,56283.245427000336,26.9417,26.9482,26.8831,26.9156,56283.2454
2016-04-27 15:00:00,41.36,41.5,41.36,41.48,67572.66300078554,26.9091,27.0002,26.9091,26.9872,67572.663
2016-04-27 15:05:00,41.48,41.52,41.46,41.5,39711.592413870494,26.9872,27.0132,26.9742,27.0002,39711.5924
2016-04-27 15:10:00,41.5,41.57,41.48,41.54,49139.26607563685,27.0002,27.0458,26.9872,27.0262,49139.2661
2016-04-27 15:15:00,41.54,41.6,41.53,41.6,77443.60902255638,27.0262,27.0653,27.0197,27.0653,77443.609
2016-04-27 15:20:00,41.6,41.62,41.57,41.58,79845.13522612501,27.0653,27.0783,27.0458,27.0523,79845.1352
2016-04-27 15:25:00,41.57,41.59,41.53,41.57,40823.70104365391,27.0458,27.0588,27.0197,27.0458,40823.701
2016-04-27 15:30:00,41.57,41.64,41.55,41.64,165006.17214678487,27.0458,27.0913,27.0327,27.0913,165006.1721
2016-04-27 15:35:00,41.64,41.69,41.63,41.67,103138.81719223432,27.0913,27.1238,27.0848,27.1108,103138.8172
2016-04-27 15:40:00,41.68,41.75,41.67,41.73,200489.28290876443,27.1173,27.1629,27.1108,27.1499,200489.2829
2016-04-27 15:45:00,41.73,41.75,41.7,41.74,219532.039052856,27.1499,27.1629,27.1303,27.1564,219532.0391
2016-04-27 15:50:00,41.74,41.75,41.7,41.74,198578.16182246665,27.1564,27.1629,27.1303,27.1564,198578.1618
2016-04-27 15:55:00,41.74,41.74,41.63,41.66,477827.4043317248,27.1564,27.1564,27.0848,27.1043,477827.4043
2016-04-28 09:30:00,41.27,41.28,41.06,41.12,138385.14195937605,26.8506,26.8571,26.7139,26.753,138385.142
2016-04-28 09:35:00,41.12,41.16,41.0,41.11,66518.90921333183,26.753,26.779,26.6749,26.7465,66518.9092
2016-04-28 09:40:00,41.12,41.27,41.09,41.24,53440.6912804399,26.753,26.8506,26.7335,26.8311,53440.6913
2016-04-28 09:45:00,41.25,41.26,41.15,41.2,51382.56087981146,26.8376,26.8441,26.7725,26.805,51382.5609
2016-04-28 09:50:00,41.21,41.39,41.21,41.37,45191.33655033105,26.8115,26.9286,26.8115,26.9156,45191.3366
2016-04-28 09:55:00,41.38,41.43,41.34,41.4,33082.70676691729,26.9221,26.9547,26.8961,26.9352,33082.7068
2016-04-28 10:00:00,41.4,41.48,41.36,41.43,175744.5853439569,26.9352,26.9872,26.9091,26.9547,175744.5853
2016-04-28 10:05:00,41.44,41.53,41.4,41.4,40006.73325103805,26.9612,27.0197,26.9352,26.9352,40006.7333
2016-04-28 10:10:00,41.4,41.43,41.29,41.31,79516.32813376725,26.9352,26.9547,26.8636,26.8766,79516.3281
2016-04-28 10:15:00,41.31,41.31,41.17,41.19,57353.83234204915,26.8766,26.8766,26.7855,26.7985,57353.8323
2016-04-28 10:20:00,41.19,41.24,41.17,41.2,43234.20491527326,26.7985,26.8311,26.7855,26.805,43234.2049
2016-04-28 10:25:00,41.2,41.27,41.19,41.22,51464.48210077432,26.805,26.8506,26.7985,26.818,51464.4821
2016-04-28 10:30:00,41.23,41.25,41.17,41.18,71569.96970037032,26.8246,26.8376,26.7855,26.792,71569.9697
2016-04-28 10:35:00,41.19,41.2,41.13,41.16,133727.97665806307,26.7985,26.805,26.7595,26.779,133727.9767
2016-04-28 10:40:00,41.16,41.17,41.05,41.07,99174.0545393334,26.779,26.7855,26.7074,26.7205,99174.0545
2016-04-28 10:45:00,41.08,41.12,41.06,41.07,136817.4166760184,26.727,26.753,26.7139,26.7205,136817.4167
2016-04-28 10:50:00,41.06,41.06,41.0,41.06,178736.3932218606,26.7139,26.7139,26.6749,26.7139,178736.3932
2016-04-28 10:55:00,41.07,41.2,41.07,41.2,79894.512400404,26.7205,26.805,26.7205,26.805,79894.5124
2016-04-28 11:00:00,41.2,41.2,41.17,41.2,47738.74985972393,26.805,26.805,26.7855,26.805,47738.7499
2016-04-28 11:05:00,41.2,41.25,41.17,41.24,33890.69689148243,26.805,26.8376,26.7855,26.8311,33890.6969
2016-04-28 11:10:00,41.24,41.27,41.2,41.24,39350.24127482886,26.8311,26.8506,26.805,26.8311,39350.2413
2016-04-28 11:15:00,41.25,41.25,41.15,41.16,59031.53405902816,26.8376,26.8376,26.7725,26.779,59031.5341
2016-04-28 11:20:00,41.17,41.2,41.16,41.17,66619.90797890248,26.7855,26.805,26.779,26.7855,66619.908
2016-04-28 11:25:00,41.17,41.2,41.12,41.16,47586.12950286163,26.7855,26.805,26.753,26.779,47586.1295
2016-04-28 11:30:00,41.16,41.23,41.15,41.22,69402.98507462686,26.779,26.8246,26.7725,26.818,69402.9851
2016-04-28 11:35:00,41.22,41.26,41.2,41.26,57797.10470205364,26.818,26.8441,26.805,26.8441,57797.1047
2016-04-28 11:40:00,41.26,41.28,41.18,41.18,49934.91190663225,26.8441,26.8571,26.792,26.792,49934.9119
2016-04-28 11:45:00,41.17,41.17,41.1,41.12,53523.7347099091,26.7855,26.7855,26.74,26.753,53523.7347
2016-04-28 11:50:00,41.13,41.16,41.11,41.12,26226.01279317697,26.7595,26.779,26.7465,26.753,26226.0128
2016-04-28 11:55:00,41.12,41.13,41.02,41.02,82977.21916732128,26.753,26.7595,26.6879,26.6879,82977.2192
2016-04-28 12:00:00,41.02,41.19,41.02,41.19,21136.797216922903,26.6879,26.7985,26.6879,26.7985,21136.7972
2016-04-28 12:05:00,41.19,41.21,41.15,41.2,32144.54045561665,26.7985,26.8115,26.7725,26.805,32144.5405
2016-04-28 12:10:00,41.2,41.23,41.2,41.22,16460.55437100213,26.805,26.8246,26.805,26.818,16460.5544
2016-04-28 12:15:00,41.21,41.22,41.15,41.2,35141.959376052066,26.8115,26.818,26.7725,26.805,35141.9594
2016-04-28 12:20:00,41.2,41.23,41.19,41.22,23794.18695993716,26.805,26.8246,26.7985,26.818,23794.187
2016-04-28 12:25:00,41.23,41.28,41.22,41.26,38694.87150712602,26.8246,26.8571,26.818,26.8441,38694.8715
2016-04-28 12:30:00,41.26,41.26,41.21,41.24,20147.0093143306,26.8441,26.8441,26.8115,26.8311,20147.0093
2016-04-28 12:35:00,41.23,41.3,41.23,41.28,52964.87487375154,26.8246,26.8701,26.8246,26.8571,52964.8749
2016-04-28 12:40:00,41.28,41.32,41.27,41.31,30424.1948153967,26.8571,26.8831,26.8506,26.8766,30424.1948
2016-04-28 12:45:00,41.32,41.34,41.29,41.32,28107.95645830996,26.8831,26.8961,26.8636,26.8831,28107.9565
2016-04-28 12:50:00,41.32,41.38,41.3,41.38,29087.64448434519,26.8831,26.9221,26.8701,26.9221,29087.6445
2016-04-28 12:55:00,41.38,41.42,41.37,41.4,40641.90326562675,26.9221,26.9482,26.9156,26.9352,40641.9033
2016-04-28 13:00:00,41.41,41.42,41.33,41.34,29579.17181012232,26.9417,26.9482,26.8896,26.8961,29579.1718
2016-04-28 13:05:00,41.34,41.36,41.33,41.36,23142.18381775334,26.8961,26.9091,26.8896,26.9091,23142.1838
2016-04-28 13:10:00,41.35,41.36,41.3,41.33,23668.499607227022,26.9026,26.9091,26.8701,26.8896,23668.4996
2016-04-28 13:15:00,41.33,41.33,41.26,41.26,30871.95600942655,26.8896,26.8896,26.8441,26.8441,30871.956
2016-04-28 13:20:00,41.26,41.28,41.24,41.24,40520.70474694198,26.8441,26.8571,26.8311,26.8311,40520.7047
2016-04-28 13:25:00,41.25,41.25,41.21,41.23,56297.83413758276,26.8376,26.8376,26.8115,26.8246,56297.8341
2016-04-28 13:30:00,41.24,41.25,41.22,41.23,119644.25990349006,26.8311,26.8376,26.818,26.8246,119644.2599
2016-04-28 13:35:00,41.22,41.26,41.21,41.26,24230.7260689036,26.818,26.8441,26.8115,26.8441,24230.7261
2016-04-28 13:40:00,41.25,41.26,41.22,41.24,30494.893951296148,26.8376,26.8441,26.818,26.8311,30494.894
2016-04-28 13:45:00,41.23,41.28,41.22,41.28,33243.18258332398,26.8246,26.8571,26.818,26.8571,33243.1826
2016-04-28 13:50:00,41.28,41.3,41.26,41.27,48817.19223431713,26.8571,26.8701,26.8441,26.8506,48817.1922
2016-04-28 13:55:00,41.26,41.28,41.25,41.28,51593.53607900348,26.8441,26.8571,26.8376,26.8571,51593.5361
2016-04-28 14:00:00,41.28,41.36,41.28,41.35,45396.70070699136,26.8571,26.9091,26.8571,26.9026,45396.7007
2016-04-28 14:05:00,41.36,41.41,41.36,41.38,27874.53708899113,26.9091,26.9417,26.9091,26.9221,27874.5371
2016-04-28 14:10:00,41.39,41.39,41.33,41.37,28333.520368084388,26.9286,26.9286,26.8896,26.9156,28333.5204
2016-04-28 14:15:00,41.36,41.36,41.32,41.32,45486.47738749859,26.9091,26.9091,26.8831,26.8831,45486.4774
2016-04-28 14:20:00,41.32,41.37,41.3,41.37,26963.303781842664,26.8831,26.9156,26.8701,26.9156,26963.3038
2016-04-28 14:25:00,41.36,41.37,41.36,41.36,22495.791718101224,26.9091,26.9156,26.9091,26.9091,22495.7917
2016-04-28 14:30:00,41.36,41.37,41.34,41.35,21144.652676467285,26.9091,26.9156,26.8961,26.9026,21144.6527
2016-04-28 14:35:00,41.35,41.36,41.28,41.28,24110.64975872517,26.9026,26.9091,26.8571,26.8571,24110.6498
2016-04-28 14:40:00,41.28,41.33,41.28,41.3,17329.143754909663,26.8571,26.8896,26.8571,26.8701,17329.1438
2016-04-28 14:45:00,41.3,41.32,41.27,41.28,29684.65940971832,26.8701,26.8831,26.8506,26.8571,29684.6594
2016-04-28 14:50:00,41.28,41.28,41.23,41.23,23173.60565593087,26.8571,26.8571,26.8246,26.8246,23173.6057
2016-04-28 14:55:00,41.23,41.23,41.21,41.21,17241.611491415104,26.8246,26.8246,26.8115,26.8115,17241.6115
2016-04-28 15:00:00,41.22,41.22,41.16,41.19,54716.64235214903,26.818,26.818,26.779,26.7985,54716.6424
2016-04-28 15:05:00,41.2,41.2,41.13,41.13,46982.38132645045,26.805,26.805,26.7595,26.7595,46982.3813
2016-04-28 15:10:00,41.13,41.13,41.02,41.04,83698.79923689821,26.7595,26.7595,26.6879,26.7009,83698.7992
2016-04-28 15:15:00,41.04,41.04,40.91,40.92,136953.2039052856,26.7009,26.7009,26.6164,26.6229,136953.2039
2016-04-28 15:20:00,40.93,40.95,40.81,40.81,193391.3141061609,26.6294,26.6424,26.5513,26.5513,193391.3141
2016-04-28 15:25:00,40.82,40.82,40.63,40.63,231186.17439120187,26.5578,26.5578,26.4342,26.4342,231186.1744
2016-04-28 15:30:00,40.64,40.7,40.62,40.63,270126.80956121645,26.4407,26.4797,26.4277,26.4342,270126.8096
2016-04-28 15:35:00,40.63,40.71,40.63,40.71,205204.8030524072,26.4342,26.4862,26.4342,26.4862,205204.8031
2016-04-28 15:40:00,40.71,40.75,40.7,40.73,198546.73998428907,26.4862,26.5123,26.4797,26.4992,198546.74
2016-04-28 15:45:00,40.73,40.79,40.72,40.72,238090.0011222085,26.4992,26.5383,26.4927,26.4927,238090.0011
2016-04-28 15:50:00,40.72,40.73,40.67,40.7,237258.4446190102,26.4927,26.4992,26.4602,26.4797,237258.4446
2016-04-28 15:55:00,40.7,40.79,40.67,40.75,357424.5314779486,26.4797,26.5383,26.4602,26.5123,357424.5315
2016-04-29 09:30:00,40.45,41.03,40.41,40.95,143576.47850970709,26.3171,26.6944,26.2911,26.6424,143576.4785
2016-04-29 09:35:00,40.96,40.96,40.5,40.59,140221.07507574908,26.6489,26.6489,26.3496,26.4082,140221.0751
2016-04-29 09:40:00,40.61,40.67,40.53,40.55,49818.20222197284,26.4212,26.4602,26.3691,26.3821,49818.2022
2016-04-29 09:45:00,40.55,40.55,40.4,40.41,57767.92728088878,26.3821,26.3821,26.2845,26.2911,57767.9273
2016-04-29 09:50:00,40.4,40.44,40.32,40.38,45689.59712714622,26.2845,26.3106,26.2325,26.2715,45689.5971
2016-04-29 09:55:00,40.35,40.41,40.27,40.27,51479.070811356745,26.252,26.2911,26.2,26.2,51479.0708
2016-04-29 10:00:00,40.26,40.27,40.05,40.07,231272.5844461901,26.1935,26.2,26.0568,26.0698,231272.5844
2016-04-29 10:05:00,40.07,40.11,40.03,40.07,117077.7690494894,26.0698,26.0959,26.0438,26.0698,117077.769
2016-04-29 10:10:00,40.08,40.19,40.06,40.07,142264.61676579507,26.0764,26.1479,26.0633,26.0698,142264.6168
2016-04-29 10:15:00,40.07,40.12,40.02,40.08,149198.7431264729,26.0698,26.1024,26.0373,26.0764,149198.7431
2016-04-29 10:20:00,40.07,40.13,40.05,40.05,213598.9226798339,26.0698,26.1089,26.0568,26.0568,213598.9227
2016-04-29 10:25:00,40.05,40.07,39.95,40.05,114612.27696105935,26.0568,26.0698,25.9918,26.0568,114612.277
2016-04-29 10:30:00,40.05,40.14,40.04,40.13,146818.53888452475,26.0568,26.1154,26.0503,26.1089,146818.5389
2016-04-29 10:35:00,40.13,40.28,40.12,40.28,130109.97643362136,26.1089,26.2065,26.1024,26.2065,130109.9764
2016-04-29 10:40:00,40.29,40.32,40.18,40.21,71869.59937156324,26.213,26.2325,26.1414,26.1609,71869.5994
2016-04-29 10:45:00,40.21,40.22,40.14,40.15,65767.02951408371,26.1609,26.1674,26.1154,26.1219,65767.0295
2016-04-29 10:50:00,40.15,40.17,40.05,40.05,70074.06576141847,26.1219,26.1349,26.0568,26.0568,70074.0658
2016-04-29 10:55:00,40.05,40.11,40.03,40.08,61353.38345864661,26.0568,26.0959,26.0438,26.0764,61353.3835
2016-04-29 11:00:00,40.09,40.11,40.02,40.09,99327.79710470204,26.0829,26.0959,26.0373,26.0829,99327.7971
2016-04-29 11:05:00,40.09,40.17,40.08,40.15,87241.6114914151,26.0829,26.1349,26.0764,26.1219,87241.6115
2016-04-29 11:10:00,40.15,40.17,40.1,40.14,43832.34204915273,26.1219,26.1349,26.0894,26.1154,43832.342
2016-04-29 11:15:00,40.14,40.14,39.99,39.99,60154.864773874986,26.1154,26.1154,26.0178,26.0178,60154.8648
2016-04-29 11:20:00,39.98,40.03,39.96,39.98,72209.6285489844,26.0113,26.0438,25.9983,26.0113,72209.6285
2016-04-29 11:25:00,39.97,39.99,39.89,39.94,129986.53349792393,26.0048,26.0178,25.9527,25.9853,129986.5335
2016-04-29 11:30:00,39.94,40.01,39.9,39.91,64405.79059589272,25.9853,26.0308,25.9592,25.9658,64405.7906
2016-04-29 11:35:00,39.91,39.92,39.73,39.75,123159.01694534844,25.9658,25.9723,25.8486,25.8617,123159.0169
2016-04-29 11:40:00,39.74,39.81,39.73,39.76,63796.43137694983,25.8551,25.9007,25.8486,25.8682,63796.4314
2016-04-29 11:45:00,39.77,39.91,39.77,39.88,66003.81550892156,25.8747,25.9658,25.8747,25.9462,66003.8155
2016-04-29 11:50:00,39.88,39.97,39.83,39.96,97063.18033890695,25.9462,26.0048,25.9137,25.9983,97063.1803
2016-04-29 11:55:00,39.95,39.96,39.91,39.92,37514.30815845584,25.9918,25.9983,25.9658,25.9723,37514.3082
2016-04-29 12:00:00,39.92,39.93,39.84,39.85,41428.57142857143,25.9723,25.9788,25.9202,25.9267,41428.5714
2016-04-29 12:05:00,39.85,39.87,39.84,39.86,46793.85029738525,25.9267,25.9397,25.9202,25.9332,46793.8503
2016-04-29 12:10:00,39.87,39.9,39.86,39.86,42236.56155313657,25.9397,25.9592,25.9332,25.9332,42236.5616
2016-04-29 12:15:00,39.86,39.92,39.86,39.89,60782.17932891931,25.9332,25.9723,25.9332,25.9527,60782.1793
2016-04-29 12:20:00,39.89,39.96,39.88,39.89,46704.07361687801,25.9527,25.9983,25.9462,25.9527,46704.0736
2016-04-29 12:25:00,39.89,39.91,39.86,39.89,52611.37919425429,25.9527,25.9658,25.9332,25.9527,52611.3792
2016-04-29 12:30:00,39.89,39.93,39.85,39.93,41543.03669621816,25.9527,25.9788,25.9267,25.9788,41543.0367
2016-04-29 12:35:00,39.94,39.97,39.89,39.95,41008.865447200085,25.9853,26.0048,25.9527,25.9918,41008.8654
2016-04-29 12:40:00,39.94,39.96,39.89,39.92,48697.1159241387,25.9853,25.9983,25.9527,25.9723,48697.1159
2016-04-29 12:45:00,39.91,39.97,39.91,39.97,28042.86836494221,25.9658,26.0048,25.9658,26.0048,28042.8684
2016-04-29 12:50:00,39.97,39.97,39.92,39.93,73083.82897542363,26.0048,26.0048,25.9723,25.9788,73083.829
2016-04-29 12:55:00,39.92,39.94,39.9,39.91,35620.02019975311,25.9723,25.9853,25.9592,25.9658,35620.0202
2016-04-29 13:00:00,39.91,39.94,39.89,39.92,37709.57243855908,25.9658,25.9853,25.9527,25.9723,37709.5724
2016-04-29 13:05:00,39.92,40.01,39.89,39.98,69829.42430703624,25.9723,26.0308,25.9527,26.0113,69829.4243
2016-04-29 13:10:00,39.98,40.07,39.97,40.07,28221.29951745034,26.0113,26.0698,26.0048,26.0698,28221.2995
2016-04-29 13:15:00,40.06,40.06,40.02,40.06,33561.88979912468,26.0633,26.0633,26.0373,26.0633,33561.8898
2016-04-29 13:20:00,40.06,40.1,40.05,40.09,35359.66782628212,26.0633,26.0894,26.0568,26.0829,35359.6678
2016-04-29 13:25:00,40.09,40.1,40.07,40.08,36340.4780608237,26.0829,26.0894,26.0698,26.0764,36340.4781
2016-04-29 13:30:00,40.09,40.09,40.03,40.04,31045.898327909323,26.0829,26.0829,26.0438,26.0503,31045.8983
2016-04-29 13:35:00,40.04,40.05,39.98,40.0,46224.89058467063,26.0503,26.0568,26.0113,26.0243,46224.8906
2016-04-29 13:40:00,40.0,40.0,39.93,39.94,21966.109303108515,26.0243,26.0243,25.9788,25.9853,21966.1093
2016-04-29 13:45:00,39.94,39.97,39.91,39.96,44060.15037593985,25.9853,26.0048,25.9658,25.9983,44060.1504
2016-04-29 13:50:00,39.96,40.0,39.92,39.97,31737.178767815058,25.9983,26.0243,25.9723,26.0048,31737.1788
2016-04-29 13:55:00,39.97,39.97,39.89,39.93,31317.47278644372,26.0048,26.0048,25.9527,25.9788,31317.4728
2016-04-29 14:00:00,39.93,39.95,39.89,39.92,33762.76512175962,25.9788,25.9918,25.9527,25.9723,33762.7651
2016-04-29 14:05:00,39.92,39.97,39.86,39.87,68439.00796768039,25.9723,26.0048,25.9332,25.9397,68439.008
2016-04-29 14:10:00,39.87,39.87,39.78,39.81,68441.25238469307,25.9397,25.9397,25.8812,25.9007,68441.2524
2016-04-29 14:15:00,39.8,39.87,39.77,39.84,70663.22522724723,25.8942,25.9397,25.8747,25.9202,70663.2252
2016-04-29 14:20:00,39.85,39.93,39.84,39.91,45137.47054202671,25.9267,25.9788,25.9202,25.9658,45137.4705
2016-04-29 14:25:00,39.92,39.98,39.89,39.96,41950.39838401975,25.9723,26.0113,25.9527,25.9983,41950.3984
2016-04-29 14:30:00,39.95,39.96,39.88,39.92,43556.278756592976,25.9918,25.9983,25.9462,25.9723,43556.2788
2016-04-29 14:35:00,39.93,39.93,39.87,39.87,34858.04062394793,25.9788,25.9788,25.9397,25.9397,34858.0406
2016-04-29 14:40:00,39.88,39.89,39.84,39.85,30479.183032207384,25.9462,25.9527,25.9202,25.9267,30479.183
2016-04-29 14:45:00,39.85,39.91,39.83,39.89,42283.69431040287,25.9267,25.9658,25.9137,25.9527,42283.6943
2016-04-29 14:50:00,39.9,39.9,39.81,39.86,60281.674335091455,25.9592,25.9592,25.9007,25.9332,60281.6743
2016-04-29 14:55:00,39.87,39.89,39.78,39.81,46031.87072158007,25.9397,25.9527,25.8812,25.9007,46031.8707
2016-04-29 15:00:00,39.81,39.89,39.8,39.83,82594.54606665918,25.9007,25.9527,25.8942,25.9137,82594.5461
2016-04-29 15:05:00,39.83,39.94,39.82,39.9,50897.76680507238,25.9137,25.9853,25.9072,25.9592,50897.7668
2016-04-29 15:10:00,39.89,39.99,39.89,39.97,58183.144428234766,25.9527,26.0178,25.9527,26.0048,58183.1444
2016-04-29 15:15:00,39.97,40.02,39.97,39.99,62239.92817865559,26.0048,26.0373,26.0048,26.0178,62239.9282
2016-04-29 15:20:00,39.99,40.05,39.97,39.99,107513.18594994947,26.0178,26.0568,26.0048,26.0178,107513.1859
2016-04-29 15:25:00,39.99,40.03,39.98,39.99,89179.6655818651,26.0178,26.0438,26.0113,26.0178,89179.6656
2016-04-29 15:30:00,40.0,40.11,40.0,40.11,177067.66917293234,26.0243,26.0959,26.0243,26.0959,177067.6692
2016-04-29 15:35:00,40.12,40.13,40.07,40.09,244718.8867691617,26.1024,26.1089,26.0698,26.0829,244718.8868
2016-04-29 15:40:00,40.09,40.13,40.07,40.1,159707.10357984513,26.0829,26.1089,26.0698,26.0894,159707.1036
2016-04-29 15:45:00,40.1,40.23,40.08,40.13,210685.66939737403,26.0894,26.1739,26.0764,26.1089,210685.6694
2016-04-29 15:50:00,40.13,40.14,40.08,40.14,222538.43564134216,26.1089,26.1154,26.0764,26.1154,222538.4356
2016-04-29 15:55:00,40.14,40.21,40.12,40.19,706899.3378969813,26.1154,26.1609,26.1024,26.1479,706899.3379
2016-05-02 09:30:00,40.41,40.51,40.38,40.45,94880.48479407471,26.2911,26.3561,26.2715,26.3171,94880.4848
2016-05-02 09:35:00,40.43,40.46,40.09,40.26,67374.03209516327,26.3041,26.3236,26.0829,26.1935,67374.0321
2016-05-02 09:40:00,40.26,40.32,40.15,40.22,52711.25575131859,26.1935,26.2325,26.1219,26.1674,52711.2558
2016-05-02 09:45:00,40.21,40.23,40.06,40.11,58542.25115026371,26.1609,26.1739,26.0633,26.0959,58542.2512
2016-05-02 09:50:00,40.1,40.25,40.06,40.24,68069.80136909438,26.0894,26.187,26.0633,26.1805,68069.8014
2016-05-02 09:55:00,40.24,40.24,40.14,40.19,51931.32083941196,26.1805,26.1805,26.1154,26.1479,51931.3208
2016-05-02 10:00:00,40.18,40.25,40.13,40.24,80840.53417124902,26.1414,26.187,26.1089,26.1805,80840.5342
2016-05-02 10:05:00,40.24,40.46,40.23,40.43,63525.97912692178,26.1805,26.3236,26.1739,26.3041,63525.9791
2016-05-02 10:10:00,40.44,40.49,40.38,40.46,59848.50185164403,26.3106,26.3431,26.2715,26.3236,59848.5019
2016-05-02 10:15:00,40.46,40.58,40.44,40.46,82560.87981146897,26.3236,26.4017,26.3106,26.3236,82560.8798
2016-05-02 10:20:00,40.46,40.56,40.46,40.55,45722.141173830096,26.3236,26.3886,26.3236,26.3821,45722.1412
2016-05-02 10:25:00,40.55,40.57,40.46,40.48,43718.99899001234,26.3821,26.3952,26.3236,26.3366,43718.999
2016-05-02 10:30:00,40.49,40.53,40.46,40.47,52608.01256873527,26.3431,26.3691,26.3236,26.3301,52608.0126
2016-05-02 10:35:00,40.46,40.53,40.43,40.45,39242.509258220176,26.3236,26.3691,26.3041,26.3171,39242.5093
2016-05-02 10:40:00,40.45,40.49,40.45,40.47,39909.10111098642,26.3171,26.3431,26.3171,26.3301,39909.1011
2016-05-02 10:45:00,40.47,40.57,40.47,40.55,59896.75681741667,26.3301,26.3952,26.3301,26.3821,59896.7568
2016-05-02 10:50:00,40.55,40.55,40.46,40.5,36544.72000897767,26.3821,26.3821,26.3236,26.3496,36544.72
2016-05-02 10:55:00,40.49,40.51,40.46,40.5,43046.7960947144,26.3431,26.3561,26.3236,26.3496,43046.7961
2016-05-02 11:00:00,40.49,40.53,40.47,40.53,27085.624509033776,26.3431,26.3691,26.3301,26.3691,27085.6245
2016-05-02 11:05:00,40.53,40.61,40.5,40.61,33686.45494332847,26.3691,26.4212,26.3496,26.4212,33686.4549
2016-05-02 11:10:00,40.61,40.67,40.57,40.61,45670.51958253844,26.4212,26.4602,26.3952,26.4212,45670.5196
2016-05-02 11:15:00,40.62,40.63,40.58,40.62,36984.62574346313,26.4277,26.4342,26.4017,26.4277,36984.6257
2016-05-02 11:20:00,40.61,40.62,40.55,40.58,31455.5044327236,26.4212,26.4277,26.3821,26.4017,31455.5044
2016-05-02 11:25:00,40.57,40.57,40.47,40.53,42180.45112781955,26.3952,26.3952,26.3301,26.3691,42180.4511
2016-05-02 11:30:00,40.53,40.59,40.48,40.59,47785.88261699023,26.3691,26.4082,26.3366,26.4082,47785.8826
2016-05-02 11:35:00,40.58,40.69,40.57,40.68,58574.79519694759,26.4017,26.4732,26.3952,26.4667,58574.7952
2016-05-02 11:40:00,40.68,40.68,40.59,40.59,43175.85007294355,26.4667,26.4667,26.4082,26.4082,43175.8501
2016-05-02 11:45:00,40.6,40.64,40.56,40.62,52689.93378969812,26.4147,26.4407,26.3886,26.4277,52689.9338
2016-05-02 11:50:00,40.62,40.63,40.55,40.6,39398.496240601504,26.4277,26.4342,26.3821,26.4147,39398.4962
2016-05-02 11:55:00,40.59,40.63,40.53,40.54,39728.4255414656,26.4082,26.4342,26.3691,26.3756,39728.4255
2016-05-02 12:00:00,40.53,40.55,40.48,40.54,38392.99741892044,26.3691,26.3821,26.3366,26.3756,38392.9974
2016-05-02 12:05:00,40.55,40.59,40.54,40.57,38923.80204241948,26.3821,26.4082,26.3756,26.3952,38923.802
2016-05-02 12:10:00,40.56,40.57,40.53,40.55,39561.21647402087,26.3886,26.3952,26.3691,26.3821,39561.2165
2016-05-02 12:15:00,40.55,40.6,40.53,40.56,84001.79553361014,26.3821,26.4147,26.3691,26.3886,84001.7955
2016-05-02 12:20:00,40.56,40.61,40.55,40.55,39380.540904500056,26.3886,26.4212,26.3821,26.3821,39380.5409
2016-05-02 12:25:00,40.55,40.56,40.51,40.55,35219.39176298956,26.3821,26.3886,26.3561,26.3821,35219.3918
2016-05-02 12:30:00,40.55,40.63,40.54,40.59,57760.071821344405,26.3821,26.4342,26.3756,26.4082,57760.0718
2016-05-02 12:35:00,40.6,40.63,40.58,40.59,34106.160924699805,26.4147,26.4342,26.4017,26.4082,34106.1609
2016-05-02 12:40:00,40.59,40.63,40.58,40.61,43474.35753563012,26.4082,26.4342,26.4017,26.4212,43474.3575
2016-05-02 12:45:00,40.61,40.66,40.6,40.64,27890.2480080799,26.4212,26.4537,26.4147,26.4407,27890.248
2016-05-02 12:50:00,40.64,40.67,40.61,40.62,35275.502188306586,26.4407,26.4602,26.4212,26.4277,35275.5022
2016-05-02 12:55:00,40.61,40.64,40.55,40.57,118017.05756929638,26.4212,26.4407,26.3821,26.3952,118017.0576
2016-05-02 13:00:00,40.57,40.6,40.55,40.58,41633.93558523173,26.3952,26.4147,26.3821,26.4017,41633.9356
2016-05-02 13:05:00,40.58,40.63,40.57,40.57,28377.286499831665,26.4017,26.4342,26.3952,26.3952,28377.2865
2016-05-02 13:10:00,40.58,40.65,40.56,40.63,43013.12983952418,26.4017,26.4472,26.3886,26.4342,43013.1298
2016-05-02 13:15:00,40.64,40.68,40.64,40.67,28792.503647177644,26.4407,26.4667,26.4407,26.4602,28792.5036
2016-05-02 13:20:00,40.67,40.71,40.67,40.71,30983.054651554256,26.4602,26.4862,26.4602,26.4862,30983.0547
2016-05-02 13:25:00,40.71,40.72,40.68,40.71,32923.353159016944,26.4862,26.4927,26.4667,26.4862,32923.3532
2016-05-02 13:30:00,40.71,40.73,40.7,40.71,33742.56536864549,26.4862,26.4992,26.4797,26.4862,33742.5654
2016-05-02 13:35:00,40.71,40.71,40.63,40.69,82349.90461227695,26.4862,26.4862,26.4342,26.4732,82349.9046
2016-05-02 13:40:00,40.69,40.73,40.66,40.69,43648.29985411289,26.4732,26.4992,26.4537,26.4732,43648.2999
2016-05-02 13:45:00,40.7,40.75,40.67,40.73,44875.995960049375,26.4797,26.5123,26.4602,26.4992,44875.996
2016-05-02 13:50:00,40.72,40.74,40.71,40.71,37341.488048479405,26.4927,26.5058,26.4862,26.4862,37341.488
2016-05-02 13:55:00,40.71,40.71,40.67,40.69,37911.569969700366,26.4862,26.4862,26.4602,26.4732,37911.57
2016-05-02 14:00:00,40.69,40.71,40.66,40.66,41650.768712826844,26.4732,26.4862,26.4537,26.4537,41650.7687
2016-05-02 14:05:00,40.67,40.69,40.65,40.66,42177.08450230053,26.4602,26.4732,26.4472,26.4537,42177.0845
2016-05-02 14:10:00,40.67,40.74,40.66,40.74,31916.73212882953,26.4602,26.5058,26.4537,26.5058,31916.7321
2016-05-02 14:15:00,40.74,40.76,40.71,40.73,40313.09617326899,26.5058,26.5188,26.4862,26.4992,40313.0962
2016-05-02 14:20:00,40.73,40.76,40.71,40.74,42330.82706766917,26.4992,26.5188,26.4862,26.5058,42330.8271
2016-05-02 14:25:00,40.74,40.74,40.7,40.71,42862.75389967456,26.5058,26.5058,26.4797,26.4862,42862.7539
2016-05-02 14:30:00,40.71,40.78,40.71,40.77,74487.71181685556,26.4862,26.5318,26.4862,26.5253,74487.7118
2016-05-02 14:35:00,40.76,40.76,40.73,40.74,40052.743799798,26.5188,26.5188,26.4992,26.5058,40052.7438
2016-05-02 14:40:00,40.74,40.77,40.72,40.74,40147.0093143306,26.5058,26.5253,26.4927,26.5058,40147.0093
2016-05-02 14:45:00,40.74,40.77,40.73,40.76,46863.42722477836,26.5058,26.5253,26.4992,26.5188,46863.4272
2016-05-02 14:50:00,40.76,40.77,40.72,40.72,47509.81932443048,26.5188,26.5253,26.4927,26.4927,47509.8193
2016-05-02 14:55:00,40.73,40.79,40.72,40.78,60682.30277185501,26.4992,26.5383,26.4927,26.5318,60682.3028
2016-05-02 15:00:00,40.77,40.82,40.77,40.8,74996.0722702278,26.5253,26.5578,26.5253,26.5448,74996.0723
2016-05-02 15:05:00,40.8,40.8,40.77,40.78,32858.2650656492,26.5448,26.5448,26.5253,26.5318,32858.2651
2016-05-02 15:10:00,40.78,40.79,40.77,40.78,70531.92683200538,26.5318,26.5383,26.5253,26.5318,70531.9268
2016-05-02 15:15:00,40.79,40.79,40.75,40.78,75040.96061048143,26.5383,26.5383,26.5123,26.5318,75040.9606
2016-05-02 15:20:00,40.79,40.79,40.77,40.77,57099.09101110986,26.5383,26.5383,26.5253,26.5253,57099.091
2016-05-02 15:25:00,40.77,40.79,40.76,40.78,46073.392436314665,26.5253,26.5383,26.5188,26.5318,46073.3924
2016-05-02 15:30:00,40.79,40.79,40.71,40.71,78472.6742228706,26.5383,26.5383,26.4862,26.4862,78472.6742
2016-05-02 15:35:00,40.71,40.75,40.71,40.74,101374.70542026708,26.4862,26.5123,26.4862,26.5058,101374.7054
2016-05-02 15:40:00,40.73,40.81,40.73,40.79,85673.88620805745,26.4992,26.5513,26.4992,26.5383,85673.8862
2016-05-02 15:45:00,40.78,40.8,40.78,40.79,103738.07653462012,26.5318,26.5448,26.5318,26.5383,103738.0765
2016-05-02 15:50:00,40.79,40.79,40.74,40.79,207905.95892716863,26.5383,26.5383,26.5058,26.5383,207905.9589
2016-05-02 15:55:00,40.79,40.86,40.74,40.86,531599.1471215351,26.5383,26.5838,26.5058,26.5838,531599.1471
2016-05-03 09:30:00,40.2,40.28,40.01,40.08,161909.99887779148,26.1544,26.2065,26.0308,26.0764,161909.9989
2016-05-03 09:35:00,40.05,40.05,39.75,39.87,114755.91964987094,26.0568,26.0568,25.8617,25.9397,114755.9196
2016-05-03 09:40:00,39.88,39.98,39.72,39.73,140378.18426663673,25.9462,26.0113,25.8421,25.8486,140378.1843
2016-05-03 09:45:00,39.72,39.74,39.55,39.56,109050.61160363596,25.8421,25.8551,25.7315,25.738,109050.6116
2016-05-03 09:50:00,39.56,39.67,39.54,39.62,133831.21984064637,25.738,25.8096,25.725,25.7771,133831.2198
2016-05-03 09:55:00,39.62,39.69,39.57,39.61,110274.9410840534,25.7771,25.8226,25.7445,25.7706,110274.9411
2016-05-03 10:00:00,39.61,39.65,39.56,39.58,175135.226125014,25.7706,25.7966,25.738,25.751,175135.2261
2016-05-03 10:05:00,39.58,39.61,39.51,39.53,177041.8583772865,25.751,25.7706,25.7055,25.7185,177041.8584
2016-05-03 10:10:00,39.53,39.53,39.45,39.49,107273.03332959264,25.7185,25.7185,25.6665,25.6925,107273.0333
2016-05-03 10:15:00,39.48,39.56,39.44,39.56,129230.16496465042,25.686,25.738,25.66,25.738,129230.165
2016-05-03 10:20:00,39.56,39.56,39.5,39.54,76181.12445292335,25.738,25.738,25.699,25.725,76181.1245
2016-05-03 10:25:00,39.55,39.63,39.54,39.58,79810.34676242845,25.7315,25.7836,25.725,25.751,79810.3468
2016-05-03 10:30:00,39.59,39.63,39.55,39.55,55405.67837504208,25.7576,25.7836,25.7315,25.7315,55405.6784
2016-05-03 10:35:00,39.55,39.56,39.43,39.5,104983.72797665806,25.7315,25.738,25.6535,25.699,104983.728
2016-05-03 10:40:00,39.5,39.52,39.42,39.49,91802.2668611828,25.699,25.712,25.647,25.6925,91802.2669
2016-05-03 10:45:00,39.48,39.51,39.44,39.5,51904.38783525979,25.686,25.7055,25.66,25.699,51904.3878
2016-05-03 10:50:00,39.5,39.57,39.47,39.49,49094.377735383234,25.699,25.7445,25.6795,25.6925,49094.3777
2016-05-03 10:55:00,39.5,39.55,39.42,39.48,87688.25047693861,25.699,25.7315,25.647,25.686,87688.2505
2016-05-03 11:00:00,39.48,39.56,39.48,39.53,74200.42643923241,25.686,25.738,25.686,25.7185,74200.4264
2016-05-03 11:05:00,39.52,39.56,39.48,39.54,28371.675457299963,25.712,25.738,25.686,25.725,28371.6755
2016-05-03 11:10:00,39.53,39.56,39.51,39.56,31281.562114240824,25.7185,25.738,25.7055,25.738,31281.5621
2016-05-03 11:15:00,39.56,39.62,39.53,39.56,47127.14622376837,25.738,25.7771,25.7185,25.738,47127.1462
2016-05-03 11:20:00,39.56,39.56,39.51,39.53,32972.73033329593,25.738,25.738,25.7055,25.7185,32972.7303
2016-05-03 11:25:00,39.53,39.57,39.52,39.56,37255.07799349119,25.7185,25.7445,25.712,25.738,37255.078
2016-05-03 11:30:00,39.56,39.6,39.51,39.57,70056.11042531702,25.738,25.7641,25.7055,25.7445,70056.1104
2016-05-03 11:35:00,39.58,39.61,39.54,39.57,156642.3521490293,25.751,25.7706,25.725,25.7445,156642.3521
2016-05-03 11:40:00,39.57,39.64,39.53,39.63,49432.16249579172,25.7445,25.7901,25.7185,25.7836,49432.1625
2016-05-03 11:45:00,39.62,39.66,39.6,39.64,54295.81416227135,25.7771,25.8031,25.7641,25.7901,54295.8142
2016-05-03 11:50:00,39.64,39.69,39.63,39.65,64216.137358321175,25.7901,25.8226,25.7836,25.7966,64216.1374
2016-05-03 11:55:00,39.65,39.7,39.62,39.68,59659.970822578834,25.7966,25.8291,25.7771,25.8161,59659.9708
2016-05-03 12:00:00,39.69,39.73,39.64,39.65,34798.56357311188,25.8226,25.8486,25.7901,25.7966,34798.5636
2016-05-03 12:05:00,39.64,39.64,39.59,39.62,58872.18045112782,25.7901,25.7901,25.7576,25.7771,58872.1805
2016-05-03 12:10:00,39.62,39.65,39.57,39.59,47983.39131410616,25.7771,25.7966,25.7445,25.7576,47983.3913
2016-05-03 12:15:00,39.59,39.65,39.58,39.64,23701.043653910896,25.7576,25.7966,25.751,25.7901,23701.0437
2016-05-03 12:20:00,39.64,39.69,39.6,39.66,26632.252272472226,25.7901,25.8226,25.7641,25.8031,26632.2523
2016-05-03 12:25:00,39.66,39.67,39.63,39.65,48883.40253619122,25.8031,25.8096,25.7836,25.7966,48883.4025
2016-05-03 12:30:00,39.65,39.72,39.65,39.7,17317.921669846255,25.7966,25.8421,25.7966,25.8291,17317.9217
2016-05-03 12:35:00,39.7,39.76,39.7,39.76,48966.445965660416,25.8291,25.8682,25.8291,25.8682,48966.446
2016-05-03 12:40:00,39.76,39.79,39.75,39.76,31637.30221075076,25.8682,25.8877,25.8617,25.8682,31637.3022
2016-05-03 12:45:00,39.75,39.79,39.73,39.77,22131.073953540566,25.8617,25.8877,25.8486,25.8747,22131.074
2016-05-03 12:50:00,39.77,39.85,39.77,39.81,27347.099091011107,25.8747,25.9267,25.8747,25.9007,27347.0991
2016-05-03 12:55:00,39.8,39.85,39.8,39.83,17929.525305801817,25.8942,25.9267,25.8942,25.9137,17929.5253
2016-05-03 13:00:00,39.83,39.85,39.8,39.81,30616.09246998092,25.9137,25.9267,25.8942,25.9007,30616.0925
2016-05-03 13:05:00,39.81,39.89,39.8,39.87,38175.28896869038,25.9007,25.9527,25.8942,25.9397,38175.289
2016-05-03 13:10:00,39.86,39.88,39.83,39.84,37026.14745819773,25.9332,25.9462,25.9137,25.9202,37026.1475
2016-05-03 13:15:00,39.84,39.85,39.81,39.85,34500.056110425314,25.9202,25.9267,25.9007,25.9267,34500.0561
2016-05-03 13:20:00,39.85,39.89,39.84,39.88,51522.83694310403,25.9267,25.9527,25.9202,25.9462,51522.8369
2016-05-03 13:25:00,39.88,39.9,39.87,39.88,38294.24307036247,25.9462,25.9592,25.9397,25.9462,38294.2431
2016-05-03 13:30:00,39.88,39.9,39.86,39.88,21681.068342498034,25.9462,25.9592,25.9332,25.9462,21681.0683
2016-05-03 13:35:00,39.88,39.93,39.87,39.91,22309.505106048706,25.9462,25.9788,25.9397,25.9658,22309.5051
2016-05-03 13:40:00,39.92,39.96,39.9,39.9,31312.98395241836,25.9723,25.9983,25.9592,25.9592,31312.984
2016-05-03 13:45:00,39.91,39.93,39.9,39.92,12925.597576029626,25.9658,25.9788,25.9592,25.9723,12925.5976
2016-05-03 13:50:00,39.92,39.96,39.89,39.89,24671.75401189541,25.9723,25.9983,25.9527,25.9527,24671.754
2016-05-03 13:55:00,39.89,39.91,39.84,39.84,28594.99495006172,25.9527,25.9658,25.9202,25.9202,28594.995
2016-05-03 14:00:00,39.85,39.87,39.82,39.86,28881.15811917854,25.9267,25.9397,25.9072,25.9332,28881.1581
2016-05-03 14:05:00,39.85,39.88,39.83,39.88,26173.26899337897,25.9267,25.9462,25.9137,25.9462,26173.269
2016-05-03 14:10:00,39.88,39.9,39.82,39.83,30795.6458309954,25.9462,25.9592,25.9072,25.9137,30795.6458
2016-05-03 14:15:00,39.83,39.86,39.8,39.81,38805.97014925373,25.9137,25.9332,25.8942,25.9007,38805.9701
2016-05-03 14:20:00,39.81,39.84,39.8,39.82,16763.550667714062,25.9007,25.9202,25.8942,25.9072,16763.5507
2016-05-03 14:25:00,39.83,39.88,39.81,39.88,24219.5039838402,25.9137,25.9462,25.9007,25.9462,24219.504
2016-05-03 14:30:00,39.87,39.91,39.86,39.89,18754.34855796207,25.9397,25.9658,25.9332,25.9527,18754.3486
2016-05-03 14:35:00,39.91,39.95,39.9,39.91,25545.95443833464,25.9658,25.9918,25.9592,25.9658,25545.9544
2016-05-03 14:40:00,39.91,39.93,39.89,39.89,14557.28874424868,25.9658,25.9788,25.9527,25.9527,14557.2887
2016-05-03 14:45:00,39.89,39.89,39.81,39.84,45795.08472674223,25.9527,25.9527,25.9007,25.9202,45795.0847
2016-05-03 14:50:00,39.84,39.87,39.82,39.86,31141.286050948263,25.9202,25.9397,25.9072,25.9332,31141.2861
2016-05-03 14:55:00,39.87,39.91,39.85,39.9,34310.402872853774,25.9397,25.9658,25.9267,25.9592,34310.4029
2016-05-03 15:00:00,39.9,39.91,39.86,39.89,23668.499607227022,25.9592,25.9658,25.9332,25.9527,23668.4996
2016-05-03 15:05:00,39.89,39.93,39.89,39.91,23219.616204690832,25.9527,25.9788,25.9527,25.9658,23219.6162
2016-05-03 15:10:00,39.92,39.93,39.82,39.83,62471.10313096173,25.9723,25.9788,25.9072,25.9137,62471.1031
2016-05-03 15:15:00,39.84,39.85,39.81,39.81,98263.94344069128,25.9202,25.9267,25.9007,25.9007,98263.9434
2016-05-03 15:20:00,39.82,39.84,39.79,39.83,84075.86129502862,25.9072,25.9202,25.8877,25.9137,84075.8613
2016-05-03 15:25:00,39.82,39.88,39.82,39.84,110210.975199192,25.9072,25.9462,25.9072,25.9202,110210.9752
2016-05-03 15:30:00,39.84,39.84,39.71,39.73,232210.75075749072,25.9202,25.9202,25.8356,25.8486,232210.7508
2016-05-03 15:35:00,39.72,39.83,39.69,39.81,119369.31881943664,25.8421,25.9137,25.8226,25.9007,119369.3188
2016-05-03 15:40:00,39.81,39.81,39.76,39.78,155207.0474694198,25.9007,25.9007,25.8682,25.8812,155207.0475
2016-05-03 15:45:00,39.78,39.89,39.77,39.89,117855.45954438334,25.8812,25.9527,25.8747,25.9527,117855.4595
2016-05-03 15:50:00,39.89,39.92,39.86,39.92,129052.85602064864,25.9527,25.9723,25.9332,25.9723,129052.856
2016-05-03 15:55:00,39.92,39.92,39.85,39.9,363770.620581304,25.9723,25.9723,25.9267,25.9592,363770.6206
2016-05-04 09:30:00,39.32,39.57,39.32,39.39,96560.43092806645,25.5819,25.7445,25.5819,25.6274,96560.4309
2016-05-04 09:35:00,39.4,39.4,39.15,39.15,87639.99551116597,25.6339,25.6339,25.4713,25.4713,87639.9955
2016-05-04 09:40:00,39.15,39.2,38.97,39.0,108275.16552575468,25.4713,25.5038,25.3542,25.3737,108275.1655
2016-05-04 09:45:00,38.99,39.27,38.97,39.27,102661.8785770396,25.3672,25.5494,25.3542,25.5494,102661.8786
2016-05-04 09:50:00,39.27,39.41,39.26,39.39,82923.35315901694,25.5494,25.6404,25.5429,25.6274,82923.3532
2016-05-04 09:55:00,39.39,39.53,39.37,39.46,185419.1448771181,25.6274,25.7185,25.6144,25.673,185419.1449
2016-05-04 10:00:00,39.47,39.6,39.46,39.52,95071.2602401526,25.6795,25.7641,25.673,25.712,95071.2602
2016-05-04 10:05:00,39.51,39.51,39.31,39.4,68376.16429132533,25.7055,25.7055,25.5754,25.6339,68376.1643
2016-05-04 10:10:00,39.4,39.63,39.4,39.55,70261.47458197732,25.6339,25.7836,25.6339,25.7315,70261.4746
2016-05-04 10:15:00,39.55,39.56,39.43,39.48,55412.41162608013,25.7315,25.738,25.6535,25.686,55412.4116
2016-05-04 10:20:00,39.48,39.5,39.37,39.39,67683.76164291325,25.686,25.699,25.6144,25.6274,67683.7616
2016-05-04 10:25:00,39.4,39.47,39.38,39.43,43280.215464033216,25.6339,25.6795,25.6209,25.6535,43280.2155
2016-05-04 10:30:00,39.42,39.43,39.32,39.32,79414.20715969027,25.647,25.6535,25.5819,25.5819,79414.2072
2016-05-04 10:35:00,39.32,39.41,39.29,39.4,66144.0915722141,25.5819,25.6404,25.5624,25.6339,66144.0916
2016-05-04 10:40:00,39.39,39.39,39.28,39.28,58442.37459319941,25.6274,25.6274,25.5559,25.5559,58442.3746
2016-05-04 10:45:00,39.28,39.28,39.16,39.16,135163.28133767252,25.5559,25.5559,25.4778,25.4778,135163.2813
2016-05-04 10:50:00,39.17,39.23,39.15,39.23,57726.405566154186,25.4843,25.5233,25.4713,25.5233,57726.4056
2016-05-04 10:55:00,39.23,39.27,39.18,39.19,72065.98586017282,25.5233,25.5494,25.4908,25.4973,72065.9859
2016-05-04 11:00:00,39.2,39.31,39.18,39.28,77301.08854225115,25.5038,25.5754,25.4908,25.5559,77301.0885
2016-05-04 11:05:00,39.28,39.29,39.17,39.18,105982.49354730108,25.5559,25.5624,25.4843,25.4908,105982.4935
2016-05-04 11:10:00,39.18,39.21,39.11,39.11,71383.6830883178,25.4908,25.5103,25.4453,25.4453,71383.6831
2016-05-04 11:15:00,39.12,39.13,39.05,39.06,62610.25698574795,25.4518,25.4583,25.4062,25.4127,62610.257
2016-05-04 11:20:00,39.05,39.07,39.01,39.06,98666.81629446751,25.4062,25.4192,25.3802,25.4127,98666.8163
2016-05-04 11:25:00,39.05,39.05,38.99,39.0,150221.07507574908,25.4062,25.4062,25.3672,25.3737,150221.0751
2016-05-04 11:30:00,39.0,39.06,38.99,39.05,96981.25911794412,25.3737,25.4127,25.3672,25.4062,96981.2591
2016-05-04 11:35:00,39.05,39.08,39.03,39.06,116807.31679946132,25.4062,25.4257,25.3932,25.4127,116807.3168
2016-05-04 11:40:00,39.07,39.08,39.01,39.03,75414.65604309281,25.4192,25.4257,25.3802,25.3932,75414.656
2016-05-04 11:45:00,39.03,39.04,39.0,39.02,71454.38222421726,25.3932,25.3997,25.3737,25.3867,71454.3822
2016-05-04 11:50:00,39.03,39.03,38.99,38.99,49978.67803837953,25.3932,25.3932,25.3672,25.3672,49978.678
2016-05-04 11:55:00,38.99,39.03,38.98,38.99,89966.33374480977,25.3672,25.3932,25.3607,25.3672,89966.3337
2016-05-04 12:00:00,38.99,39.04,38.99,39.03,69949.50061721467,25.3672,25.3997,25.3672,25.3932,69949.5006
2016-05-04 12:05:00,39.02,39.04,38.94,38.95,79432.16249579171,25.3867,25.3997,25.3347,25.3412,79432.1625
2016-05-04 12:10:00,38.95,38.99,38.92,38.99,79089.88890135787,25.3412,25.3672,25.3216,25.3672,79089.8889
2016-05-04 12:15:00,38.99,39.0,38.97,38.99,51023.45415778252,25.3672,25.3737,25.3542,25.3672,51023.4542
2016-05-04 12:20:00,38.98,39.05,38.97,39.05,41023.45415778252,25.3607,25.4062,25.3542,25.4062,41023.4542
2016-05-04 12:25:00,39.05,39.09,39.02,39.05,45363.03445180114,25.4062,25.4323,25.3867,25.4062,45363.0345
2016-05-04 12:30:00,39.05,39.11,39.05,39.1,35575.131859499495,25.4062,25.4453,25.4062,25.4388,35575.1319
2016-05-04 12:35:00,39.1,39.13,39.07,39.09,61462.23768376164,25.4388,25.4583,25.4192,25.4323,61462.2377
2016-05-04 12:40:00,39.08,39.09,39.02,39.06,41559.869823813264,25.4257,25.4323,25.3867,25.4127,41559.8698
2016-05-04 12:45:00,39.06,39.07,39.0,39.02,106032.9929300864,25.4127,25.4192,25.3737,25.3867,106032.9929
2016-05-04 12:50:00,39.02,39.05,38.97,38.97,63859.2750533049,25.3867,25.4062,25.3542,25.3542,63859.2751
2016-05-04 12:55:00,38.97,38.99,38.95,38.98,60770.957243855904,25.3542,25.3672,25.3412,25.3607,60770.9572
2016-05-04 13:00:00,38.99,39.08,38.97,39.07,39936.03411513859,25.3672,25.4257,25.3542,25.4192,39936.0341
2016-05-04 13:05:00,39.07,39.12,39.07,39.09,34717.76456065537,25.4192,25.4518,25.4192,25.4323,34717.7646
2016-05-04 13:10:00,39.09,39.09,39.07,39.08,27431.264728986644,25.4323,25.4323,25.4192,25.4257,27431.2647
2016-05-04 13:15:00,39.08,39.08,39.07,39.07,67545.72999663337,25.4257,25.4257,25.4192,25.4192,67545.73
2016-05-04 13:20:00,39.07,39.07,39.03,39.04,63266.74896195713,25.4192,25.4192,25.3932,25.3997,63266.749
2016-05-04 13:25:00,39.03,39.04,39.01,39.03,64124.11626080125,25.3932,25.3997,25.3802,25.3932,64124.1163
2016-05-04 13:30:00,39.04,39.04,39.01,39.01,72386.9374929862,25.3997,25.3997,25.3802,25.3802,72386.9375
2016-05-04 13:35:00,39.02,39.06,38.99,38.99,96112.66973403658,25.3867,25.4127,25.3672,25.3672,96112.6697
2016-05-04 13:40:00,38.99,38.99,38.94,38.96,76874.64930984177,25.3672,25.3672,25.3347,25.3477,76874.6493
2016-05-04 13:45:00,38.95,38.95,38.9,38.91,70962.85489844013,25.3412,25.3412,25.3086,25.3151,70962.8549
2016-05-04 13:50:00,38.91,38.92,38.87,38.91,125492.08843003029,25.3151,25.3216,25.2891,25.3151,125492.0884
2016-05-04 13:55:00,38.91,38.91,38.87,38.89,75488.72180451127,25.3151,25.3151,25.2891,25.3021,75488.7218
2016-05-04 14:00:00,38.89,38.91,38.83,38.91,85542.58781281562,25.3021,25.3151,25.2631,25.3151,85542.5878
2016-05-04 14:05:00,38.91,38.93,38.87,38.92,82372.34878240377,25.3151,25.3282,25.2891,25.3216,82372.3488
2016-05-04 14:10:00,38.92,38.94,38.91,38.94,63887.33026596341,25.3216,25.3347,25.3151,25.3347,63887.3303
2016-05-04 14:15:00,38.93,38.98,38.91,38.98,51746.15643586578,25.3282,25.3607,25.3151,25.3607,51746.1564
2016-05-04 14:20:00,38.97,39.03,38.95,39.03,69868.70160475816,25.3542,25.3932,25.3412,25.3932,69868.7016
2016-05-04 14:25:00,39.03,39.07,39.01,39.03,133467.62428459208,25.3932,25.4192,25.3802,25.3932,133467.6243
2016-05-04 14:30:00,39.03,39.09,39.01,39.07,110774.32386937492,25.3932,25.4323,25.3802,25.4192,110774.3239
2016-05-04 14:35:00,39.07,39.07,38.97,39.06,123339.69251486924,25.4192,25.4192,25.3542,25.4127,123339.6925
2016-05-04 14:40:00,39.06,39.07,39.01,39.02,44330.60262596791,25.4127,25.4192,25.3802,25.3867,44330.6026
2016-05-04 14:45:00,39.03,39.05,39.0,39.0,46970.037032880704,25.3932,25.4062,25.3737,25.3737,46970.037
2016-05-04 14:50:00,39.0,39.07,38.99,39.02,84920.88430030299,25.3737,25.4192,25.3672,25.3867,84920.8843
2016-05-04 14:55:00,39.02,39.02,38.95,38.96,62557.513185949945,25.3867,25.3867,25.3412,25.3477,62557.5132
2016-05-04 15:00:00,38.96,39.03,38.94,38.95,84662.77634384469,25.3477,25.3932,25.3347,25.3412,84662.7763
2016-05-04 15:05:00,38.95,38.95,38.91,38.92,84125.23846930759,25.3412,25.3412,25.3151,25.3216,84125.2385
2016-05-04 15:10:00,38.92,39.01,38.89,39.01,104746.94198182022,25.3216,25.3802,25.3021,25.3802,104746.942
2016-05-04 15:15:00,39.02,39.04,39.0,39.02,61219.8406463921,25.3867,25.3997,25.3737,25.3867,61219.8406
2016-05-04 15:20:00,39.02,39.07,39.0,39.05,81095.2755021883,25.3867,25.4192,25.3737,25.4062,81095.2755
2016-05-04 15:25:00,39.06,39.08,39.02,39.03,68883.40253619122,25.4127,25.4257,25.3867,25.3932,68883.4025
2016-05-04 15:30:00,39.03,39.07,39.02,39.03,161931.32083941196,25.3932,25.4192,25.3867,25.3932,161931.3208
2016-05-04 15:35:00,39.03,39.04,39.0,39.04,197452.5866906071,25.3932,25.3997,25.3737,25.3997,197452.5867
2016-05-04 15:40:00,39.04,39.16,39.03,39.15,190207.60857367297,25.3997,25.4778,25.3932,25.4713,190207.6086
2016-05-04 15:45:00,39.15,39.17,39.14,39.16,150526.31578947368,25.4713,25.4843,25.4648,25.4778,150526.3158
2016-05-04 15:50:00,39.15,39.16,39.09,39.11,189521.9391762989,25.4713,25.4778,25.4323,25.4453,189521.9392
2016-05-04 15:55:00,39.11,39.15,39.09,39.15,423506.901582314,25.4453,25.4713,25.4323,25.4713,423506.9016
2016-05-05 09:30:00,37.85,38.85,37.6,38.43,298367.1866232746,24.8556,25.5123,24.6914,25.2365,298367.1866
2016-05-05 09:35:00,38.43,38.46,38.03,38.18,229226.7983391314,25.2365,25.2562,24.9738,25.0723,229226.7983
2016-05-05 09:40:00,38.19,38.37,38.05,38.1,269336.7747727528,25.0789,25.1971,24.9869,25.0198,269336.7748
2016-05-05 09:45:00,38.09,38.17,37.82,38.16,318869.93603411515,25.0132,25.0657,24.8359,25.0592,318869.936
2016-05-05 09:50:00,38.16,38.25,38.08,38.11,266884.7491863988,25.0592,25.1183,25.0066,25.0263,266884.7492
2016-05-05 09:55:00,38.12,38.42,38.11,38.39,234167.8823925485,25.0329,25.2299,25.0263,25.2102,234167.8824
2016-05-05 10:00:00,38.38,38.54,38.34,38.5,345777.1293906408,25.2036,25.3087,25.1774,25.2824,345777.1294
2016-05-05 10:05:00,38.5,38.53,38.34,38.4,166020.64863651665,25.2824,25.3021,25.1774,25.2168,166020.6486
2016-05-05 10:10:00,38.4,38.42,38.29,38.42,172666.36741106497,25.2168,25.2299,25.1445,25.2299,172666.3674
2016-05-05 10:15:00,38.42,38.45,38.28,38.34,201004.3766131747,25.2299,25.2496,25.138,25.1774,201004.3766
2016-05-05 10:20:00,38.34,38.46,38.25,38.29,155084.7267422287,25.1774,25.2562,25.1183,25.1445,155084.7267
2016-05-05 10:25:00,38.29,38.36,38.07,38.09,108170.800134665,25.1445,25.1905,25.0001,25.0132,108170.8001
2016-05-05 10:30:00,38.09,38.25,38.05,38.23,144424.8681405005,25.0132,25.1183,24.9869,25.1051,144424.8681
2016-05-05 10:35:00,38.24,38.28,38.09,38.09,90442.15015149816,25.1117,25.138,25.0132,25.0132,90442.1502
2016-05-05 10:40:00,38.09,38.16,38.08,38.13,81164.85242958141,25.0132,25.0592,25.0066,25.0395,81164.8524
2016-05-05 10:45:00,38.14,38.17,38.09,38.11,84636.96554819884,25.046,25.0657,25.0132,25.0263,84636.9655
2016-05-05 10:50:00,38.11,38.23,38.07,38.17,82801.03243182584,25.0263,25.1051,25.0001,25.0657,82801.0324
2016-05-05 10:55:00,38.17,38.34,38.15,38.34,95409.0450005611,25.0657,25.1774,25.0526,25.1774,95409.045
2016-05-05 11:00:00,38.34,38.37,38.27,38.36,66870.1604758164,25.1774,25.1971,25.1314,25.1905,66870.1605
2016-05-05 11:05:00,38.37,38.48,38.32,38.46,125247.44697564808,25.1971,25.2693,25.1642,25.2562,125247.447
2016-05-05 11:10:00,38.44,38.46,38.34,38.42,92260.12793176972,25.243,25.2562,25.1774,25.2299,92260.1279
2016-05-05 11:15:00,38.42,38.51,38.42,38.44,82048.03052407136,25.2299,25.289,25.2299,25.243,82048.0305
2016-05-05 11:20:00,38.44,38.44,38.26,38.31,87239.36707440241,25.243,25.243,25.1248,25.1577,87239.3671
2016-05-05 11:25:00,38.3,38.31,38.24,38.26,41599.14712153518,25.1511,25.1577,25.1117,25.1248,41599.1471
2016-05-05 11:30:00,38.25,38.3,38.2,38.27,46625.51902143418,25.1183,25.1511,25.0854,25.1314,46625.519
2016-05-05 11:35:00,38.28,38.35,38.25,38.28,49495.00617214678,25.138,25.1839,25.1183,25.138,49495.0062
2016-05-05 11:40:00,38.28,38.39,38.25,38.3,50986.42127707328,25.138,25.2102,25.1183,25.1511,50986.4213
2016-05-05 11:45:00,38.3,38.36,38.29,38.35,25576.25406800584,25.1511,25.1905,25.1445,25.1839,25576.2541
2016-05-05 11:50:00,38.36,38.42,38.34,38.36,52953.65278868814,25.1905,25.2299,25.1774,25.1905,52953.6528
2016-05-05 11:55:00,38.37,38.38,38.26,38.29,62685.44495567276,25.1971,25.2036,25.1248,25.1445,62685.445
2016-05-05 12:00:00,38.29,38.33,38.26,38.31,64151.04926495343,25.1445,25.1708,25.1248,25.1577,64151.0493
2016-05-05 12:05:00,38.31,38.32,38.17,38.18,41314.1061609247,25.1577,25.1642,25.0657,25.0723,41314.1062
2016-05-05 12:10:00,38.19,38.25,38.18,38.21,34147.6826394344,25.0789,25.1183,25.0723,25.092,34147.6826
2016-05-05 12:15:00,38.21,38.22,38.17,38.19,35468.52205139715,25.092,25.0986,25.0657,25.0789,35468.5221
2016-05-05 12:20:00,38.18,38.2,38.14,38.18,43465.3798675794,25.0723,25.0854,25.046,25.0723,43465.3799
2016-05-05 12:25:00,38.19,38.21,38.11,38.17,88149.47817304455,25.0789,25.092,25.0263,25.0657,88149.4782
2016-05-05 12:30:00,38.18,38.19,38.05,38.08,50207.60857367299,25.0723,25.0789,24.9869,25.0066,50207.6086
2016-05-05 12:35:00,38.08,38.09,38.01,38.03,50687.91381438671,25.0066,25.0132,24.9607,24.9738,50687.9138
2016-05-05 12:40:00,38.03,38.09,38.03,38.08,40838.289754236335,24.9738,25.0132,24.9738,25.0066,40838.2898
2016-05-05 12:45:00,38.07,38.09,38.01,38.07,32299.40522949164,25.0001,25.0132,24.9607,25.0001,32299.4052
2016-05-05 12:50:00,38.08,38.13,38.08,38.11,35370.889911345526,25.0066,25.0395,25.0066,25.0263,35370.8899
2016-05-05 12:55:00,38.12,38.13,38.02,38.02,105679.49725058916,25.0329,25.0395,24.9672,24.9672,105679.4973
2016-05-05 13:00:00,38.02,38.05,37.98,38.0,54863.65166647963,24.9672,24.9869,24.941,24.9541,54863.6517
2016-05-05 13:05:00,38.0,38.02,37.93,37.95,45159.91471215351,24.9541,24.9672,24.9081,24.9213,45159.9147
2016-05-05 13:10:00,37.94,38.01,37.92,37.94,45283.35764785097,24.9147,24.9607,24.9016,24.9147,45283.3576
2016-05-05 13:15:00,37.94,37.95,37.9,37.94,59452.36224890585,24.9147,24.9213,24.8884,24.9147,59452.3622
2016-05-05 13:20:00,37.94,38.0,37.93,37.98,95248.56918415442,24.9147,24.9541,24.9081,24.941,95248.5692
2016-05-05 13:25:00,37.99,38.0,37.87,37.88,48499.60722702278,24.9475,24.9541,24.8687,24.8753,48499.6072
2016-05-05 13:30:00,37.87,38.16,37.87,37.95,236806.19459095492,24.8687,25.0592,24.8687,24.9213,236806.1946
2016-05-05 13:35:00,37.95,37.98,37.91,37.95,45275.502188306586,24.9213,24.941,24.895,24.9213,45275.5022
2016-05-05 13:40:00,37.95,38.02,37.94,37.99,44676.24284592077,24.9213,24.9672,24.9147,24.9475,44676.2428
2016-05-05 13:45:00,37.99,38.03,37.97,37.97,38685.893839075296,24.9475,24.9738,24.9344,24.9344,38685.8938
2016-05-05 13:50:00,37.96,38.0,37.95,37.95,62755.02188306587,24.9278,24.9541,24.9213,24.9213,62755.0219
2016-05-05 13:55:00,37.94,38.01,37.93,37.98,45551.565480866346,24.9147,24.9607,24.9081,24.941,45551.5655
2016-05-05 14:00:00,37.98,37.99,37.89,37.95,54312.64728986646,24.941,24.9475,24.8819,24.9213,54312.6473
2016-05-05 14:05:00,37.95,37.99,37.91,37.91,100773.20166086858,24.9213,24.9475,24.895,24.895,100773.2017
2016-05-05 14:10:00,37.91,37.97,37.91,37.97,46541.35338345864,24.895,24.9344,24.895,24.9344,46541.3534
2016-05-05 14:15:00,37.97,37.98,37.91,37.91,116709.68465940972,24.9344,24.941,24.895,24.895,116709.6847
2016-05-05 14:20:00,37.91,37.99,37.91,37.98,111475.70418583772,24.895,24.9475,24.895,24.941,111475.7042
2016-05-05 14:25:00,37.98,37.99,37.92,37.92,66761.30625070138,24.941,24.9475,24.9016,24.9016,66761.3063
2016-05-05 14:30:00,37.93,37.98,37.93,37.98,66769.16171024575,24.9081,24.941,24.9081,24.941,66769.1617
2016-05-05 14:35:00,37.99,38.02,37.96,37.98,82472.22533946807,24.9475,24.9672,24.9278,24.941,82472.2253
2016-05-05 14:40:00,37.97,38.04,37.97,38.04,80133.54281225451,24.9344,24.9804,24.9344,24.9804,80133.5428
2016-05-05 14:45:00,38.04,38.07,37.98,38.06,76979.01470093142,24.9804,25.0001,24.941,24.9935,76979.0147
2016-05-05 14:50:00,38.06,38.08,38.01,38.02,65986.98238132645,24.9935,25.0066,24.9607,24.9672,65986.9824
2016-05-05 14:55:00,38.02,38.06,38.0,38.01,69599.37156323645,24.9672,24.9935,24.9541,24.9607,69599.3716
2016-05-05 15:00:00,38.01,38.01,37.95,38.0,71170.46347211312,24.9607,24.9607,24.9213,24.9541,71170.4635
2016-05-05 15:05:00,38.01,38.01,37.96,37.98,48876.66928515318,24.9607,24.9607,24.9278,24.941,48876.6693
2016-05-05 15:10:00,37.98,38.01,37.97,37.99,64059.02816743351,24.941,24.9607,24.9344,24.9475,64059.0282
2016-05-05 15:15:00,38.0,38.0,37.94,38.0,96486.36516664796,24.9541,24.9541,24.9147,24.9541,96486.3652
2016-05-05 15:20:00,38.0,38.07,37.99,38.07,114324.9915834362,24.9541,25.0001,24.9475,25.0001,114324.9916
2016-05-05 15:25:00,38.07,38.12,38.05,38.09,128000.22444170126,25.0001,25.0329,24.9869,25.0132,128000.2244
2016-05-05 15:30:00,38.08,38.12,38.07,38.1,96307.93401413984,25.0066,25.0329,25.0001,25.0198,96307.934
2016-05-05 15:35:00,38.1,38.13,38.09,38.13,127528.89686903826,25.0198,25.0395,25.0132,25.0395,127528.8969
2016-05-05 15:40:00,38.13,38.17,38.1,38.11,217666.9285153181,25.0395,25.0657,25.0198,25.0263,217666.9285
2016-05-05 15:45:00,38.1,38.16,38.09,38.12,217050.8360453372,25.0198,25.0592,25.0132,25.0329,217050.836
2016-05-05 15:50:00,38.11,38.13,38.09,38.09,253578.72292671973,25.0263,25.0395,25.0132,25.0132,253578.7229
2016-05-05 15:55:00,38.1,38.17,38.07,38.14,536764.6728762204,25.0198,25.0657,25.0001,25.046,536764.6729
2016-05-06 09:30:00,37.85,37.93,37.72,37.76,133803.16462798786,24.8556,24.9081,24.7702,24.7965,133803.1646
2016-05-06 09:35:00,37.76,38.24,37.76,38.08,87097.96880260351,24.7965,25.1117,24.7965,25.0066,87097.9688
2016-05-06 09:40:00,38.11,38.38,38.11,38.32,46444.843451913366,25.0263,25.2036,25.0263,25.1642,46444.8435
2016-05-06 09:45:00,38.31,38.41,38.26,38.27,173450.79115699697,25.1577,25.2233,25.1248,25.1314,173450.7912
2016-05-06 09:50:00,38.27,38.32,38.17,38.19,221068.34249803613,25.1314,25.1642,25.0657,25.0789,221068.3425
2016-05-06 09:55:00,38.2,38.31,38.14,38.15,69014.70093143305,25.0854,25.1577,25.046,25.0526,69014.7009
2016-05-06 10:00:00,38.16,38.33,38.13,38.33,85380.98978790258,25.0592,25.1708,25.0395,25.1708,85380.9898
2016-05-06 10:05:00,38.34,38.42,38.29,38.39,138865.44720008978,25.1774,25.2299,25.1445,25.2102,138865.4472
2016-05-06 10:10:00,38.4,38.41,38.28,38.35,81480.19301986309,25.2168,25.2233,25.138,25.1839,81480.193
2016-05-06 10:15:00,38.35,38.4,38.33,38.39,78838.5141959376,25.1839,25.2168,25.1708,25.2102,78838.5142
2016-05-06 10:20:00,38.39,38.39,38.24,38.26,105288.96869038268,25.2102,25.2102,25.1117,25.1248,105288.9687
2016-05-06 10:25:00,38.26,38.3,38.12,38.27,131867.35495455054,25.1248,25.1511,25.0329,25.1314,131867.355
2016-05-06 10:30:00,38.25,38.34,38.22,38.31,66148.58040623947,25.1183,25.1774,25.0986,25.1577,66148.5804
2016-05-06 10:35:00,38.32,38.34,38.12,38.14,69267.19784535967,25.1642,25.1774,25.0329,25.046,69267.1978
2016-05-06 10:40:00,38.12,38.17,38.09,38.14,44610.03254404669,25.0329,25.0657,25.0132,25.046,44610.0325
2016-05-06 10:45:00,38.14,38.17,37.98,38.01,87607.4514644821,25.046,25.0657,24.941,24.9607,87607.4515
2016-05-06 10:50:00,38.01,38.03,37.87,37.95,90133.54281225453,24.9607,24.9738,24.8687,24.9213,90133.5428
2016-05-06 10:55:00,37.94,37.98,37.88,37.96,48050.72382448659,24.9147,24.941,24.8753,24.9278,48050.7238
2016-05-06 11:00:00,37.96,38.06,37.96,38.04,52115.3630344518,24.9278,24.9935,24.9278,24.9804,52115.363
2016-05-06 11:05:00,38.03,38.09,38.01,38.06,55282.23543934463,24.9738,25.0132,24.9607,24.9935,55282.2354
2016-05-06 11:10:00,38.06,38.09,38.04,38.09,22317.360565593084,24.9935,25.0132,24.9804,25.0132,22317.3606
2016-05-06 11:15:00,38.09,38.16,38.09,38.11,45888.228032768486,25.0132,25.0592,25.0132,25.0263,45888.228
2016-05-06 11:20:00,38.12,38.17,38.12,38.15,51969.47592862754,25.0329,25.0657,25.0329,25.0526,51969.4759
2016-05-06 11:25:00,38.15,38.21,38.15,38.19,28805.97014925373,25.0526,25.092,25.0526,25.0789,28805.9701
2016-05-06 11:30:00,38.18,38.25,38.17,38.22,85508.9215576254,25.0723,25.1183,25.0657,25.0986,85508.9216
2016-05-06 11:35:00,38.22,38.23,38.18,38.23,32570.97968802604,25.0986,25.1051,25.0723,25.1051,32570.9797
2016-05-06 11:40:00,38.23,38.24,38.16,38.17,51334.30591403883,25.1051,25.1117,25.0592,25.0657,51334.3059
2016-05-06 11:45:00,38.17,38.17,38.08,38.11,55845.58410952755,25.0657,25.0657,25.0066,25.0263,55845.5841
2016-05-06 11:50:00,38.11,38.15,38.09,38.14,40829.31208618561,25.0263,25.0526,25.0132,25.046,40829.3121
2016-05-06 11:55:00,38.14,38.17,38.11,38.13,30838.28975423633,25.046,25.0657,25.0263,25.0395,30838.2898
2016-05-06 12:00:00,38.13,38.17,38.11,38.14,36609.80810234541,25.0395,25.0657,25.0263,25.046,36609.8081
2016-05-06 12:05:00,38.14,38.25,38.13,38.23,72452.02558635394,25.046,25.1183,25.0395,25.1051,72452.0256
2016-05-06 12:10:00,38.22,38.23,38.18,38.23,49351.3634833352,25.0986,25.1051,25.0723,25.1051,49351.3635
2016-05-06 12:15:00,38.23,38.24,38.19,38.21,33659.521939176295,25.1051,25.1117,25.0789,25.092,33659.5219
2016-05-06 12:20:00,38.2,38.22,38.17,38.18,61956.00942655145,25.0854,25.0986,25.0657,25.0723,61956.0094
2016-05-06 12:25:00,38.19,38.2,38.13,38.14,44301.42520480305,25.0789,25.0854,25.0395,25.046,44301.4252
2016-05-06 12:30:00,38.15,38.16,38.1,38.16,45100.43766131747,25.0526,25.0592,25.0198,25.0592,45100.4377
2016-05-06 12:35:00,38.15,38.17,38.11,38.17,30484.79407473909,25.0526,25.0657,25.0263,25.0657,30484.7941
2016-05-06 12:40:00,38.16,38.22,38.15,38.22,25554.932106385364,25.0592,25.0986,25.0526,25.0986,25554.9321
2016-05-06 12:45:00,38.21,38.22,38.17,38.2,20451.12781954887,25.092,25.0986,25.0657,25.0854,20451.1278
2016-05-06 12:50:00,38.19,38.22,38.17,38.18,35990.34900684547,25.0789,25.0986,25.0657,25.0723,35990.349
2016-05-06 12:55:00,38.17,38.23,38.17,38.23,27971.04702053641,25.0657,25.1051,25.0657,25.1051,27971.047
2016-05-06 13:00:00,38.23,38.25,38.22,38.23,18355.9645382112,25.1051,25.1183,25.0986,25.1051,18355.9645
2016-05-06 13:05:00,38.23,38.28,38.22,38.27,32384.693075973515,25.1051,25.138,25.0986,25.1314,32384.6931
2016-05-06 13:10:00,38.27,38.34,38.26,38.32,60062.84367635506,25.1314,25.1774,25.1248,25.1642,60062.8437
2016-05-06 13:15:00,38.33,38.34,38.31,38.32,34295.814162271345,25.1708,25.1774,25.1577,25.1642,34295.8142
2016-05-06 13:20:00,38.32,38.33,38.27,38.3,24730.10885422512,25.1642,25.1708,25.1314,25.1511,24730.1089
2016-05-06 13:25:00,38.29,38.3,38.22,38.23,29748.62529457973,25.1445,25.1511,25.0986,25.1051,29748.6253
2016-05-06 13:30:00,38.22,38.25,38.2,38.25,21013.35428122545,25.0986,25.1183,25.0854,25.1183,21013.3543
2016-05-06 13:35:00,38.25,38.27,38.23,38.24,37964.31376949837,25.1183,25.1314,25.1051,25.1117,37964.3138
2016-05-06 13:40:00,38.24,38.25,38.16,38.16,48783.52597912692,25.1117,25.1183,25.0592,25.0592,48783.526
2016-05-06 13:45:00,38.17,38.19,38.16,38.17,59120.18853102906,25.0657,25.0789,25.0592,25.0657,59120.1885
2016-05-06 13:50:00,38.18,38.19,38.17,38.17,36184.49107844237,25.0723,25.0789,25.0657,25.0657,36184.4911
2016-05-06 13:55:00,38.17,38.19,38.16,38.18,137112.55751318595,25.0657,25.0789,25.0592,25.0723,137112.5575
2016-05-06 14:00:00,38.18,38.25,38.17,38.25,97999.10223319492,25.0723,25.1183,25.0657,25.1183,97999.1022
2016-05-06 14:05:00,38.25,38.34,38.23,38.32,45425.87812815621,25.1183,25.1774,25.1051,25.1642,45425.8781
2016-05-06 14:10:00,38.31,38.33,38.26,38.29,36863.42722477836,25.1577,25.1708,25.1248,25.1445,36863.4272
2016-05-06 14:15:00,38.29,38.33,38.28,38.32,31005.498821681067,25.1445,25.1708,25.138,25.1642,31005.4988
2016-05-06 14:20:00,38.32,38.35,38.31,38.31,37097.96880260352,25.1642,25.1839,25.1577,25.1577,37097.9688
2016-05-06 14:25:00,38.3,38.31,38.26,38.29,42195.03983840197,25.1511,25.1577,25.1248,25.1445,42195.0398
2016-05-06 14:30:00,38.29,38.31,38.27,38.28,25798.451352261247,25.1445,25.1577,25.1314,25.138,25798.4514
2016-05-06 14:35:00,38.29,38.29,38.24,38.28,42298.2830209853,25.1445,25.1445,25.1117,25.138,42298.283
2016-05-06 14:40:00,38.27,38.32,38.25,38.32,30030.29962967119,25.1314,25.1642,25.1183,25.1642,30030.2996
2016-05-06 14:45:00,38.32,38.35,38.29,38.31,44505.667152957016,25.1642,25.1839,25.1445,25.1577,44505.6672
2016-05-06 14:50:00,38.31,38.36,38.3,38.35,69124.67736505442,25.1577,25.1905,25.1511,25.1839,69124.6774
2016-05-06 14:55:00,38.35,38.35,38.29,38.3,21590.169453484457,25.1839,25.1839,25.1445,25.1511,21590.1695
2016-05-06 15:00:00,38.3,38.34,38.28,38.34,30888.789137021657,25.1511,25.1774,25.138,25.1774,30888.7891
2016-05-06 15:05:00,38.34,38.37,38.31,38.32,39198.743126472895,25.1774,25.1971,25.1577,25.1642,39198.7431
2016-05-06 15:10:00,38.32,38.34,38.3,38.31,35543.71002132196,25.1642,25.1774,25.1511,25.1577,35543.71
2016-05-06 15:15:00,38.31,38.33,38.28,38.31,40870.833800920205,25.1577,25.1708,25.138,25.1577,40870.8338
2016-05-06 15:20:00,38.3,38.36,38.3,38.35,48187.633262260126,25.1511,25.1905,25.1511,25.1839,48187.6333
2016-05-06 15:25:00,38.35,38.39,38.34,38.35,32630.45673886208,25.1839,25.2102,25.1774,25.1839,32630.4567
2016-05-06 15:30:00,38.36,38.37,38.29,38.3,53912.018853102905,25.1905,25.1971,25.1445,25.1511,53912.0189
2016-05-06 15:35:00,38.29,38.35,38.29,38.3,53979.35136348333,25.1445,25.1839,25.1445,25.1511,53979.3514
2016-05-06 15:40:00,38.29,38.32,38.24,38.25,103683.08831780944,25.1445,25.1642,25.1117,25.1183,103683.0883
2016-05-06 15:45:00,38.25,38.3,38.24,38.29,115688.47491863988,25.1183,25.1511,25.1117,25.1445,115688.4749
2016-05-06 15:50:00,38.29,38.33,38.27,38.29,141834.81090786666,25.1445,25.1708,25.1314,25.1445,141834.8109
2016-05-06 15:55:00,38.3,38.34,38.29,38.34,182193.9176298956,25.1511,25.1774,25.1445,25.1774,182193.9176
2016-05-09 09:30:00,38.27,38.41,38.16,38.35,118205.58859836156,25.1314,25.2233,25.0592,25.1839,118205.5886
2016-05-09 09:35:00,38.36,38.42,38.33,38.35,45284.479856357306,25.1905,25.2299,25.1708,25.1839,45284.4799
2016-05-09 09:40:00,38.34,38.46,38.26,38.43,77641.11771967231,25.1774,25.2562,25.1248,25.2365,77641.1177
2016-05-09 09:45:00,38.43,38.44,38.27,38.27,68977.66805072382,25.2365,25.243,25.1314,25.1314,68977.6681
2016-05-09 09:50:00,38.27,38.27,38.17,38.22,60322.07384131971,25.1314,25.1314,25.0657,25.0986,60322.0738
2016-05-09 09:55:00,38.22,38.27,38.13,38.26,93102.90652003142,25.0986,25.1314,25.0395,25.1248,93102.9065
2016-05-09 10:00:00,38.27,38.32,38.18,38.23,101694.53484457413,25.1314,25.1642,25.0723,25.1051,101694.5348
2016-05-09 10:05:00,38.23,38.38,38.22,38.29,81585.68061945909,25.1051,25.2036,25.0986,25.1445,81585.6806
2016-05-09 10:10:00,38.27,38.32,38.2,38.25,46002.693300415216,25.1314,25.1642,25.0854,25.1183,46002.6933
2016-05-09 10:15:00,38.25,38.32,38.24,38.25,32173.717876781506,25.1183,25.1642,25.1117,25.1183,32173.7179
2016-05-09 10:20:00,38.25,38.27,38.11,38.11,36691.72932330827,25.1183,25.1314,25.0263,25.0263,36691.7293
2016-05-09 10:25:00,38.11,38.19,38.09,38.17,65378.74537088991,25.0263,25.0789,25.0132,25.0657,65378.7454
2016-05-09 10:30:00,38.17,38.19,38.1,38.17,41086.29783413758,25.0657,25.0789,25.0198,25.0657,41086.2978
2016-05-09 10:35:00,38.17,38.18,38.09,38.16,29028.167433509145,25.0657,25.0723,25.0132,25.0592,29028.1674
2016-05-09 10:40:00,38.15,38.25,38.14,38.23,44019.75086971159,25.0526,25.1183,25.046,25.1051,44019.7509
2016-05-09 10:45:00,38.23,38.25,38.17,38.25,46168.780159353606,25.1051,25.1183,25.0657,25.1183,46168.7802
2016-05-09 10:50:00,38.25,38.26,38.2,38.2,22974.974750308607,25.1183,25.1248,25.0854,25.0854,22974.9748
2016-05-09 10:55:00,38.21,38.21,38.13,38.13,33664.01077320166,25.092,25.092,25.0395,25.0395,33664.0108
2016-05-09 11:00:00,38.13,38.22,38.11,38.2,25736.72988441252,25.0395,25.0986,25.0263,25.0854,25736.7299
2016-05-09 11:05:00,38.2,38.24,38.17,38.18,36298.9563460891,25.0854,25.1117,25.0657,25.0723,36298.9563
2016-05-09 11:10:00,38.17,38.19,38.02,38.03,53254.40466838738,25.0657,25.0789,24.9672,24.9738,53254.4047
2016-05-09 11:15:00,38.02,38.08,38.01,38.02,33874.98597239367,24.9672,25.0066,24.9607,24.9672,33874.986
2016-05-09 11:20:00,38.02,38.12,38.01,38.11,44190.32656267534,24.9672,25.0329,24.9607,25.0263,44190.3266
2016-05-09 11:25:00,38.11,38.17,38.09,38.13,55145.32600157109,25.0263,25.0657,25.0132,25.0395,55145.326
2016-05-09 11:30:00,38.13,38.16,38.1,38.14,45475.25530243519,25.0395,25.0592,25.0198,25.046,45475.2553
2016-05-09 11:35:00,38.14,38.21,38.14,38.19,46028.50409606104,25.046,25.092,25.046,25.0789,46028.5041
2016-05-09 11:40:00,38.19,38.2,38.17,38.19,27666.928515318144,25.0789,25.0854,25.0657,25.0789,27666.9285
2016-05-09 11:45:00,38.19,38.25,38.19,38.25,42088.43003029963,25.0789,25.1183,25.0789,25.1183,42088.43
2016-05-09 11:50:00,38.24,38.25,38.18,38.18,30085.287846481875,25.1117,25.1183,25.0723,25.0723,30085.2878
2016-05-09 11:55:00,38.17,38.25,38.17,38.25,29938.27853215127,25.0657,25.1183,25.0657,25.1183,29938.2785
2016-05-09 12:00:00,38.23,38.24,38.19,38.21,80963.97710694646,25.1051,25.1117,25.0789,25.092,80963.9771
2016-05-09 12:05:00,38.22,38.22,38.13,38.14,35964.53821119964,25.0986,25.0986,25.0395,25.046,35964.5382
2016-05-09 12:10:00,38.13,38.22,38.12,38.22,40446.63898552351,25.0395,25.0986,25.0329,25.0986,40446.639
2016-05-09 12:15:00,38.22,38.23,38.16,38.22,17302.21075075749,25.0986,25.1051,25.0592,25.0986,17302.2108
2016-05-09 12:20:00,38.22,38.26,38.19,38.24,18397.4862529458,25.0986,25.1248,25.0789,25.1117,18397.4863
2016-05-09 12:25:00,38.25,38.25,38.2,38.22,16424.643698799235,25.1183,25.1183,25.0854,25.0986,16424.6437
2016-05-09 12:30:00,38.22,38.24,38.19,38.2,40074.06576141847,25.0986,25.1117,25.0789,25.0854,40074.0658
2016-05-09 12:35:00,38.19,38.22,38.19,38.19,17981.14689709348,25.0789,25.0986,25.0789,25.0789,17981.1469
2016-05-09 12:40:00,38.19,38.24,38.18,38.23,36286.61205251936,25.0789,25.1117,25.0723,25.1051,36286.6121
2016-05-09 12:45:00,38.22,38.25,38.19,38.2,23573.11188418808,25.0986,25.1183,25.0789,25.0854,23573.1119
2016-05-09 12:50:00,38.19,38.2,38.17,38.19,18730.78217932892,25.0789,25.0854,25.0657,25.0789,18730.7822
2016-05-09 12:55:00,38.19,38.24,38.18,38.24,30621.703512512624,25.0789,25.1117,25.0723,25.1117,30621.7035
2016-05-09 13:00:00,38.23,38.24,38.21,38.24,31018.96532375715,25.1051,25.1117,25.092,25.1117,31018.9653
2016-05-09 13:05:00,38.24,38.28,38.24,38.28,66374.14431601392,25.1117,25.138,25.1117,25.138,66374.1443
2016-05-09 13:10:00,38.29,38.29,38.25,38.26,29484.90629558972,25.1445,25.1445,25.1183,25.1248,29484.9063
2016-05-09 13:15:00,38.26,38.27,38.19,38.21,48919.31320839412,25.1248,25.1314,25.0789,25.092,48919.3132
2016-05-09 13:20:00,38.21,38.24,38.19,38.21,33702.165862417234,25.092,25.1117,25.0789,25.092,33702.1659
2016-05-09 13:25:00,38.21,38.23,38.18,38.22,48433.39692514869,25.092,25.1051,25.0723,25.0986,48433.3969
2016-05-09 13:30:00,38.21,38.25,38.2,38.23,37525.53024351924,25.092,25.1183,25.0854,25.1051,37525.5302
2016-05-09 13:35:00,38.24,38.25,38.17,38.18,39846.25743463136,25.1117,25.1183,25.0657,25.0723,39846.2574
2016-05-09 13:40:00,38.18,38.25,38.17,38.25,35244.08035012905,25.0723,25.1183,25.0657,25.1183,35244.0804
2016-05-09 13:45:00,38.25,38.25,38.18,38.22,40887.66692851532,25.1183,25.1183,25.0723,25.0986,40887.6669
2016-05-09 13:50:00,38.22,38.24,38.17,38.18,23458.64661654135,25.0986,25.1117,25.0657,25.0723,23458.6466
2016-05-09 13:55:00,38.19,38.19,38.16,38.17,28671.30512849288,25.0789,25.0789,25.0592,25.0657,28671.3051
2016-05-09 14:00:00,38.17,38.21,38.17,38.19,79923.68982156884,25.0657,25.092,25.0657,25.0789,79923.6898
2016-05-09 14:05:00,38.19,38.19,38.14,38.17,111803.38906968916,25.0789,25.0789,25.046,25.0657,111803.3891
2016-05-09 14:10:00,38.17,38.23,38.16,38.22,122364.4933228594,25.0657,25.1051,25.0592,25.0986,122364.4933
2016-05-09 14:15:00,38.21,38.21,38.15,38.17,37572.66300078554,25.092,25.092,25.0526,25.0657,37572.663
2016-05-09 14:20:00,38.18,38.22,38.16,38.21,53432.83582089552,25.0723,25.0986,25.0592,25.092,53432.8358
2016-05-09 14:25:00,38.21,38.25,38.2,38.22,31131.1861743912,25.092,25.1183,25.0854,25.0986,31131.1862
2016-05-09 14:30:00,38.23,38.26,38.23,38.24,25572.88744248681,25.1051,25.1248,25.1051,25.1117,25572.8874
2016-05-09 14:35:00,38.24,38.28,38.23,38.28,20972.9547749972,25.1117,25.138,25.1051,25.138,20972.9548
2016-05-09 14:40:00,38.28,38.31,38.27,38.29,2710285.0409606104,25.138,25.1577,25.1314,25.1445,2710285.041
2016-05-09 14:45:00,38.29,38.34,38.29,38.34,28259.45460666592,25.1445,25.1774,25.1445,25.1774,28259.4546
2016-05-09 14:50:00,38.33,38.39,38.32,38.38,90139.1538547862,25.1708,25.2102,25.1642,25.2036,90139.1539
2016-05-09 14:55:00,38.37,38.41,38.37,38.41,45112.781954887214,25.1971,25.2233,25.1971,25.2233,45112.782
2016-05-09 15:00:00,38.42,38.42,38.38,38.41,45039.83840197508,25.2299,25.2299,25.2036,25.2233,45039.8384
2016-05-09 15:05:00,38.4,38.4,38.34,38.37,38182.02221972842,25.2168,25.2168,25.1774,25.1971,38182.0222
2016-05-09 15:10:00,38.36,38.39,38.34,38.39,26735.49545505555,25.1905,25.2102,25.1774,25.2102,26735.4955
2016-05-09 15:15:00,38.39,38.41,38.37,38.4,52471.10313096173,25.2102,25.2233,25.1971,25.2168,52471.1031
2016-05-09 15:20:00,38.4,38.41,38.36,38.36,50744.02423970374,25.2168,25.2233,25.1905,25.1905,50744.0242
2016-05-09 15:25:00,38.36,38.39,38.36,38.36,53894.06351700146,25.1905,25.2102,25.1905,25.1905,53894.0635
2016-05-09 15:30:00,38.36,38.38,38.32,38.33,49416.45157670295,25.1905,25.2036,25.1642,25.1708,49416.4516
2016-05-09 15:35:00,38.32,38.35,38.31,38.33,74707.6646840983,25.1642,25.1839,25.1577,25.1708,74707.6647
2016-05-09 15:40:00,38.32,38.34,38.28,38.29,81497.0261474582,25.1642,25.1774,25.138,25.1445,81497.0261
2016-05-09 15:45:00,38.29,38.31,38.27,38.29,140741.77982269105,25.1445,25.1577,25.1314,25.1445,140741.7798
2016-05-09 15:50:00,38.28,38.29,38.24,38.24,100269.33004152172,25.138,25.1445,25.1117,25.1117,100269.33
2016-05-09 15:55:00,38.24,38.27,38.23,38.25,240283.91875210413,25.1117,25.1314,25.1051,25.1183,240283.9188
2016-05-10 09:30:00,38.53,38.62,38.42,38.62,111330.9392885198,25.3021,25.3612,25.2299,25.3612,111330.9393
2016-05-10 09:35:00,38.61,38.74,38.6,38.74,121537.42565368644,25.3547,25.44,25.3481,25.44,121537.4257
2016-05-10 09:40:00,38.74,38.9,38.69,38.89,127765.6828638761,25.44,25.5451,25.4072,25.5385,127765.6829
2016-05-10 09:45:00,38.89,38.92,38.79,38.91,114290.20311973964,25.5385,25.5582,25.4729,25.5517,114290.2031
2016-05-10 09:50:00,38.92,38.94,38.82,38.83,161151.38592750533,25.5582,25.5714,25.4926,25.4991,161151.3859
2016-05-10 09:55:00,38.84,38.97,38.81,38.95,120545.39333408148,25.5057,25.5911,25.486,25.5779,120545.3933
2016-05-10 10:00:00,38.94,38.97,38.83,38.95,119244.75367523285,25.5714,25.5911,25.4991,25.5779,119244.7537
2016-05-10 10:05:00,38.95,38.95,38.77,38.77,82326.33823364381,25.5779,25.5779,25.4597,25.4597,82326.3382
2016-05-10 10:10:00,38.76,38.91,38.75,38.83,133166.8724048928,25.4532,25.5517,25.4466,25.4991,133166.8724
2016-05-10 10:15:00,38.84,38.97,38.84,38.88,97406.57614184717,25.5057,25.5911,25.5057,25.532,97406.5761
2016-05-10 10:20:00,38.89,38.94,38.88,38.91,100198.63090562224,25.5385,25.5714,25.532,25.5517,100198.6309
2016-05-10 10:25:00,38.9,38.98,38.9,38.97,51429.69363707777,25.5451,25.5976,25.5451,25.5911,51429.6936
2016-05-10 10:30:00,38.98,39.05,38.96,39.01,71686.67938502974,25.5976,25.6436,25.5845,25.6173,71686.6794
2016-05-10 10:35:00,39.02,39.05,38.99,39.03,47241.611491415104,25.6239,25.6436,25.6042,25.6305,47241.6115
2016-05-10 10:40:00,39.03,39.1,39.03,39.08,46597.46380877567,25.6305,25.6764,25.6305,25.6633,46597.4638
2016-05-10 10:45:00,39.08,39.15,39.08,39.15,44966.89484906296,25.6633,25.7093,25.6633,25.7093,44966.8948
2016-05-10 10:50:00,39.14,39.15,39.07,39.08,88836.26977892492,25.7027,25.7093,25.6567,25.6633,88836.2698
2016-05-10 10:55:00,39.08,39.1,39.06,39.09,43674.11064975872,25.6633,25.6764,25.6502,25.6699,43674.1106
2016-05-10 11:00:00,39.08,39.11,39.07,39.11,38445.74121871844,25.6633,25.683,25.6567,25.683,38445.7412
2016-05-10 11:05:00,39.11,39.13,39.06,39.13,58456.96330378184,25.683,25.6961,25.6502,25.6961,58456.9633
2016-05-10 11:10:00,39.12,39.19,39.12,39.18,80551.00437661317,25.6896,25.7355,25.6896,25.729,80551.0044
2016-05-10 11:15:00,39.18,39.19,39.15,39.17,38274.043317248346,25.729,25.7355,25.7093,25.7224,38274.0433
2016-05-10 11:20:00,39.17,39.18,39.12,39.15,73494.55728874424,25.7224,25.729,25.6896,25.7093,73494.5573
2016-05-10 11:25:00,39.15,39.18,39.12,39.18,60517.33812142296,25.7093,25.729,25.6896,25.729,60517.3381
2016-05-10 11:30:00,39.18,39.18,39.12,39.15,45905.06116036359,25.729,25.729,25.6896,25.7093,45905.0612
2016-05-10 11:35:00,39.15,39.18,39.14,39.16,55052.18269554483,25.7093,25.729,25.7027,25.7158,55052.1827
2016-05-10 11:40:00,39.16,39.16,39.12,39.13,51815.73336325889,25.7158,25.7158,25.6896,25.6961,51815.7334
2016-05-10 11:45:00,39.12,39.16,39.09,39.11,44328.35820895522,25.6896,25.7158,25.6699,25.683,44328.3582
2016-05-10 11:50:00,39.11,39.15,39.08,39.11,75301.31298395242,25.683,25.7093,25.6633,25.683,75301.313
2016-05-10 11:55:00,39.11,39.12,39.08,39.11,57728.64998316687,25.683,25.6896,25.6633,25.683,57728.65
2016-05-10 12:00:00,39.11,39.13,39.09,39.12,44420.37930647514,25.683,25.6961,25.6699,25.6896,44420.3793
2016-05-10 12:05:00,39.12,39.18,39.12,39.15,37391.98743126473,25.6896,25.729,25.6896,25.7093,37391.9874
2016-05-10 12:10:00,39.16,39.24,39.16,39.23,67619.79575805184,25.7158,25.7684,25.7158,25.7618,67619.7958
2016-05-10 12:15:00,39.23,39.26,39.22,39.24,45154.30366962181,25.7618,25.7815,25.7553,25.7684,45154.3037
2016-05-10 12:20:00,39.24,39.24,39.2,39.2,29536.52788688138,25.7684,25.7684,25.7421,25.7421,29536.5279
2016-05-10 12:25:00,39.2,39.23,39.18,39.23,32375.71540792279,25.7421,25.7618,25.729,25.7618,32375.7154
2016-05-10 12:30:00,39.23,39.24,39.19,39.22,33832.34204915273,25.7618,25.7684,25.7355,25.7553,33832.342
2016-05-10 12:35:00,39.22,39.24,39.17,39.18,43115.25081360117,25.7553,25.7684,25.7224,25.729,43115.2508
2016-05-10 12:40:00,39.18,39.2,39.14,39.19,45632.36449332286,25.729,25.7421,25.7027,25.7355,45632.3645
2016-05-10 12:45:00,39.19,39.24,39.16,39.17,60122.32072719111,25.7355,25.7684,25.7158,25.7224,60122.3207
2016-05-10 12:50:00,39.17,39.18,39.15,39.16,55122.88183144428,25.7224,25.729,25.7093,25.7158,55122.8818
2016-05-10 12:55:00,39.16,39.21,39.15,39.19,76509.93154528111,25.7158,25.7487,25.7093,25.7355,76509.9315
2016-05-10 13:00:00,39.18,39.21,39.17,39.2,32275.838850858487,25.729,25.7487,25.7224,25.7421,32275.8389
2016-05-10 13:05:00,39.19,39.23,39.19,39.22,41591.2916619908,25.7355,25.7618,25.7355,25.7553,41591.2917
2016-05-10 13:10:00,39.23,39.24,39.21,39.21,29477.05083604533,25.7618,25.7684,25.7487,25.7487,29477.0508
2016-05-10 13:15:00,39.21,39.23,39.17,39.18,60970.71035798451,25.7487,25.7618,25.7224,25.729,60970.7104
2016-05-10 13:20:00,39.18,39.21,39.17,39.18,27600.71821344405,25.729,25.7487,25.7224,25.729,27600.7182
2016-05-10 13:25:00,39.18,39.2,39.17,39.19,51198.518684771625,25.729,25.7421,25.7224,25.7355,51198.5187
2016-05-10 13:30:00,39.2,39.2,39.18,39.19,54176.86006059925,25.7421,25.7421,25.729,25.7355,54176.8601
2016-05-10 13:35:00,39.19,39.19,39.15,39.16,42943.55291213107,25.7355,25.7355,25.7093,25.7158,42943.5529
2016-05-10 13:40:00,39.15,39.18,39.14,39.16,97156.32364493322,25.7093,25.729,25.7027,25.7158,97156.3236
2016-05-10 13:45:00,39.16,39.19,39.15,39.16,90866.34496689485,25.7158,25.7355,25.7093,25.7158,90866.345
2016-05-10 13:50:00,39.16,39.17,39.15,39.15,26732.128829536527,25.7158,25.7224,25.7093,25.7093,26732.1288
2016-05-10 13:55:00,39.16,39.17,39.13,39.14,77644.48434519133,25.7158,25.7224,25.6961,25.7027,77644.4843
2016-05-10 14:00:00,39.15,39.15,39.12,39.15,56878.01593536079,25.7093,25.7093,25.6896,25.7093,56878.0159
2016-05-10 14:05:00,39.15,39.15,39.13,39.15,44947.817304455166,25.7093,25.7093,25.6961,25.7093,44947.8173
2016-05-10 14:10:00,39.15,39.16,39.13,39.13,61663.11300639658,25.7093,25.7158,25.6961,25.6961,61663.113
2016-05-10 14:15:00,39.13,39.15,39.09,39.09,102032.3196049826,25.6961,25.7093,25.6699,25.6699,102032.3196
2016-05-10 14:20:00,39.09,39.11,39.07,39.11,82891.9313208394,25.6699,25.683,25.6567,25.683,82891.9313
2016-05-10 14:25:00,39.11,39.17,39.1,39.16,55850.07294355291,25.683,25.7224,25.6764,25.7158,55850.0729
2016-05-10 14:30:00,39.16,39.16,39.15,39.16,33625.85568398608,25.7158,25.7158,25.7093,25.7158,33625.8557
2016-05-10 14:35:00,39.16,39.17,39.14,39.14,70590.28167433508,25.7158,25.7224,25.7027,25.7027,70590.2817
2016-05-10 14:40:00,39.15,39.16,39.13,39.15,44936.59521939176,25.7093,25.7158,25.6961,25.7093,44936.5952
2016-05-10 14:45:00,39.14,39.16,39.14,39.14,43357.64785097071,25.7027,25.7158,25.7027,25.7027,43357.6479
2016-05-10 14:50:00,39.14,39.15,39.08,39.09,90414.09493883964,25.7027,25.7093,25.6633,25.6699,90414.0949
2016-05-10 14:55:00,39.09,39.1,39.06,39.07,68346.98687016047,25.6699,25.6764,25.6502,25.6567,68346.9869
2016-05-10 15:00:00,39.07,39.08,39.05,39.07,86970.0370328807,25.6567,25.6633,25.6436,25.6567,86970.037
2016-05-10 15:05:00,39.07,39.07,39.05,39.07,53816.631130063965,25.6567,25.6567,25.6436,25.6567,53816.6311
2016-05-10 15:10:00,39.07,39.13,39.07,39.12,82063.74144316014,25.6567,25.6961,25.6567,25.6896,82063.7414
2016-05-10 15:15:00,39.12,39.15,39.09,39.11,96606.4414768264,25.6896,25.7093,25.6699,25.683,96606.4415
2016-05-10 15:20:00,39.12,39.15,39.1,39.15,60168.331275951066,25.6896,25.7093,25.6764,25.7093,60168.3313
2016-05-10 15:25:00,39.15,39.16,39.14,39.14,69006.84547188868,25.7093,25.7158,25.7027,25.7027,69006.8455
2016-05-10 15:30:00,39.15,39.15,39.1,39.1,89354.73010885422,25.7093,25.7093,25.6764,25.6764,89354.7301
2016-05-10 15:35:00,39.09,39.12,39.09,39.12,68793.62585568399,25.6699,25.6896,25.6699,25.6896,68793.6259
2016-05-10 15:40:00,39.11,39.17,39.09,39.13,214176.86006059925,25.683,25.7224,25.6699,25.6961,214176.8601
2016-05-10 15:45:00,39.13,39.14,39.11,39.12,248571.4285714285,25.6961,25.7027,25.683,25.6896,248571.4286
2016-05-10 15:50:00,39.13,39.13,39.08,39.09,252264.61676579507,25.6961,25.6961,25.6633,25.6699,252264.6168
2016-05-10 15:55:00,39.09,39.14,39.08,39.14,380638.5366401077,25.6699,25.7027,25.6633,25.7027,380638.5366
2016-05-11 09:30:00,38.94,39.09,38.85,39.06,70254.74133093929,25.5714,25.6699,25.5123,25.6502,70254.7413
2016-05-11 09:35:00,39.07,39.19,38.99,39.17,58680.28279654359,25.6567,25.7355,25.6042,25.7224,58680.2828
2016-05-11 09:40:00,39.16,39.22,39.15,39.17,47279.76658063068,25.7158,25.7553,25.7093,25.7224,47279.7666
2016-05-11 09:45:00,39.19,39.26,39.15,39.23,55680.6194590955,25.7355,25.7815,25.7093,25.7618,55680.6195
2016-05-11 09:50:00,39.22,39.23,39.04,39.04,37191.11210862978,25.7553,25.7618,25.637,25.637,37191.1121
2016-05-11 09:55:00,39.05,39.06,39.0,39.03,28483.896307934014,25.6436,25.6502,25.6108,25.6305,28483.8963
2016-05-11 10:00:00,39.03,39.04,38.88,38.9,73485.57962069352,25.6305,25.637,25.532,25.5451,73485.5796
2016-05-11 10:05:00,38.91,39.01,38.9,38.96,71567.72528335765,25.5517,25.6173,25.5451,25.5845,71567.7253
2016-05-11 10:10:00,38.96,39.01,38.92,39.01,40865.2227583885,25.5845,25.6173,25.5582,25.6173,40865.2228
2016-05-11 10:15:00,39.01,39.11,39.0,39.06,27693.86151947032,25.6173,25.683,25.6108,25.6502,27693.8615
2016-05-11 10:20:00,39.06,39.14,39.02,39.14,24514.644821007743,25.6502,25.7027,25.6239,25.7027,24514.6448
2016-05-11 10:25:00,39.14,39.15,39.09,39.15,25666.030748513072,25.7027,25.7093,25.6699,25.7093,25666.0307
2016-05-11 10:30:00,39.15,39.24,39.15,39.2,77651.21759622937,25.7093,25.7684,25.7093,25.7421,77651.2176
2016-05-11 10:35:00,39.21,39.29,39.19,39.2,90746.26865671642,25.7487,25.8012,25.7355,25.7421,90746.2687
2016-05-11 10:40:00,39.2,39.2,39.1,39.15,50888.78913702165,25.7421,25.7421,25.6764,25.7093,50888.7891
2016-05-11 10:45:00,39.15,39.21,39.15,39.18,40309.72954774997,25.7093,25.7487,25.7093,25.729,40309.7295
2016-05-11 10:50:00,39.19,39.23,39.18,39.21,54011.895410167206,25.7355,25.7618,25.729,25.7487,54011.8954
2016-05-11 10:55:00,39.22,39.28,39.21,39.22,48634.27224778364,25.7553,25.7947,25.7487,25.7553,48634.2722
2016-05-11 11:00:00,39.21,39.22,39.07,39.08,41026.82078330153,25.7487,25.7553,25.6567,25.6633,41026.8208
2016-05-11 11:05:00,39.07,39.13,39.05,39.12,32624.845696330376,25.6567,25.6961,25.6436,25.6896,32624.8457
2016-05-11 11:10:00,39.13,39.18,39.09,39.18,46002.693300415216,25.6961,25.729,25.6699,25.729,46002.6933
2016-05-11 11:15:00,39.17,39.24,39.17,39.24,85763.6628885647,25.7224,25.7684,25.7224,25.7684,85763.6629
2016-05-11 11:20:00,39.24,39.29,39.23,39.28,49495.00617214678,25.7684,25.8012,25.7618,25.7947,49495.0062
2016-05-11 11:25:00,39.29,39.32,39.19,39.19,48143.867130512845,25.8012,25.8209,25.7355,25.7355,48143.8671
2016-05-11 11:30:00,39.2,39.23,39.14,39.2,58188.75547076647,25.7421,25.7618,25.7027,25.7421,58188.7555
2016-05-11 11:35:00,39.2,39.26,39.19,39.24,43104.02872853776,25.7421,25.7815,25.7355,25.7684,43104.0287
2016-05-11 11:40:00,39.24,39.28,39.23,39.25,63993.94007406576,25.7684,25.7947,25.7618,25.775,63993.9401
2016-05-11 11:45:00,39.25,39.29,39.23,39.23,29725.05891594658,25.775,25.8012,25.7618,25.7618,29725.0589
2016-05-11 11:50:00,39.24,39.24,39.17,39.19,39950.62282572102,25.7684,25.7684,25.7224,25.7355,39950.6228
2016-05-11 11:55:00,39.19,39.24,39.19,39.24,30877.567051958253,25.7355,25.7684,25.7355,25.7684,30877.5671
2016-05-11 12:00:00,39.24,39.24,39.17,39.23,62002.01997531141,25.7684,25.7684,25.7224,25.7618,62002.02
2016-05-11 12:05:00,39.23,39.24,39.2,39.23,30785.54595443833,25.7618,25.7684,25.7421,25.7618,30785.546
2016-05-11 12:10:00,39.23,39.29,39.23,39.29,34081.47233756031,25.7618,25.8012,25.7618,25.8012,34081.4723
2016-05-11 12:15:00,39.29,39.29,39.24,39.24,48632.02783077095,25.8012,25.8012,25.7684,25.7684,48632.0278
2016-05-11 12:20:00,39.24,39.25,39.23,39.24,42730.33329592638,25.7684,25.775,25.7618,25.7684,42730.3333
2016-05-11 12:25:00,39.23,39.26,39.23,39.24,28417.686006059925,25.7618,25.7815,25.7618,25.7684,28417.686
2016-05-11 12:30:00,39.24,39.24,39.2,39.22,21079.56458309953,25.7684,25.7684,25.7421,25.7553,21079.5646
2016-05-11 12:35:00,39.22,39.25,39.22,39.23,18895.74682976097,25.7553,25.775,25.7553,25.7618,18895.7468
2016-05-11 12:40:00,39.23,39.24,39.18,39.19,19766.58063068118,25.7618,25.7684,25.729,25.7355,19766.5806
2016-05-11 12:45:00,39.18,39.2,39.17,39.19,83631.46672651778,25.729,25.7421,25.7224,25.7355,83631.4667
2016-05-11 12:50:00,39.18,39.18,39.11,39.11,71926.83200538659,25.729,25.729,25.683,25.683,71926.832
2016-05-11 12:55:00,39.11,39.13,39.1,39.12,25049.93827853215,25.683,25.6961,25.6764,25.6896,25049.9383
2016-05-11 13:00:00,39.13,39.13,39.08,39.09,32125.462911008864,25.6961,25.6961,25.6633,25.6699,32125.4629
2016-05-11 13:05:00,39.1,39.12,39.08,39.1,14712.153518123669,25.6764,25.6896,25.6633,25.6764,14712.1535
2016-05-11 13:10:00,39.1,39.14,39.1,39.12,21491.41510492649,25.6764,25.7027,25.6764,25.6896,21491.4151
2016-05-11 13:15:00,39.12,39.13,39.1,39.11,30729.43552912131,25.6896,25.6961,25.6764,25.683,30729.4355
2016-05-11 13:20:00,39.12,39.12,39.06,39.07,34918.639883290314,25.6896,25.6896,25.6502,25.6567,34918.6399
2016-05-11 13:25:00,39.06,39.07,39.02,39.05,41381.43867130513,25.6502,25.6567,25.6239,25.6436,41381.4387
2016-05-11 13:30:00,39.05,39.07,39.04,39.07,29910.22331949276,25.6436,25.6567,25.637,25.6567,29910.2233
2016-05-11 13:35:00,39.05,39.06,39.02,39.02,26096.95881494781,25.6436,25.6502,25.6239,25.6239,26096.9588
2016-05-11 13:40:00,39.02,39.05,39.01,39.02,35746.82976096959,25.6239,25.6436,25.6173,25.6239,35746.8298
2016-05-11 13:45:00,39.03,39.07,39.02,39.07,23554.03433958029,25.6305,25.6567,25.6239,25.6567,23554.0343
2016-05-11 13:50:00,39.07,39.07,39.01,39.01,22539.5578498485,25.6567,25.6567,25.6173,25.6173,22539.5578
2016-05-11 13:55:00,39.02,39.04,39.0,39.0,14888.340253619122,25.6239,25.637,25.6108,25.6108,14888.3403
2016-05-11 14:00:00,39.0,39.02,38.96,38.97,31355.62787565929,25.6108,25.6239,25.5845,25.5911,31355.6279
2016-05-11 14:05:00,38.97,38.97,38.9,38.9,45855.68398608461,25.5911,25.5911,25.5451,25.5451,45855.684
2016-05-11 14:10:00,38.9,38.92,38.89,38.91,19674.55953316126,25.5451,25.5582,25.5385,25.5517,19674.5595
2016-05-11 14:15:00,38.91,38.91,38.86,38.89,30360.228930535293,25.5517,25.5517,25.5188,25.5385,30360.2289
2016-05-11 14:20:00,38.88,38.89,38.86,38.89,25694.085961171582,25.532,25.5385,25.5188,25.5385,25694.086
2016-05-11 14:25:00,38.89,38.93,38.87,38.93,31504.88160700258,25.5385,25.5648,25.5254,25.5648,31504.8816
2016-05-11 14:30:00,38.92,38.94,38.88,38.89,36019.52642801032,25.5582,25.5714,25.532,25.5385,36019.5264
2016-05-11 14:35:00,38.88,38.92,38.87,38.91,19849.62406015037,25.532,25.5582,25.5254,25.5517,19849.6241
2016-05-11 14:40:00,38.91,38.91,38.88,38.88,40297.38525418023,25.5517,25.5517,25.532,25.532,40297.3853
2016-05-11 14:45:00,38.87,38.87,38.8,38.8,47040.73616878016,25.5254,25.5254,25.4794,25.4794,47040.7362
2016-05-11 14:50:00,38.81,38.82,38.78,38.8,42670.856245090334,25.486,25.4926,25.4663,25.4794,42670.8562
2016-05-11 14:55:00,38.79,38.8,38.76,38.77,30176.18673549545,25.4729,25.4794,25.4532,25.4597,30176.1867
2016-05-11 15:00:00,38.77,38.8,38.76,38.8,37429.02031197396,25.4597,25.4794,25.4532,25.4794,37429.0203
2016-05-11 15:05:00,38.8,38.83,38.79,38.82,69548.87218045113,25.4794,25.4991,25.4729,25.4926,69548.8722
2016-05-11 15:10:00,38.81,38.83,38.79,38.8,45103.804286836494,25.486,25.4991,25.4729,25.4794,45103.8043
2016-05-11 15:15:00,38.8,38.81,38.76,38.77,46955.44832229828,25.4794,25.486,25.4532,25.4597,46955.4483
2016-05-11 15:20:00,38.76,38.77,38.75,38.76,35806.30681180563,25.4532,25.4597,25.4466,25.4532,35806.3068
2016-05-11 15:25:00,38.76,38.8,38.76,38.77,77899.22567613062,25.4532,25.4794,25.4532,25.4597,77899.2257
2016-05-11 15:30:00,38.77,38.81,38.76,38.81,49193.13208394119,25.4597,25.486,25.4532,25.486,49193.1321
2016-05-11 15:35:00,38.81,38.81,38.76,38.77,56016.1598024913,25.486,25.486,25.4532,25.4597,56016.1598
2016-05-11 15:40:00,38.77,38.77,38.73,38.74,77571.54079227921,25.4597,25.4597,25.4335,25.44,77571.5408
2016-05-11 15:45:00,38.74,38.76,38.7,38.73,125132.98170800136,25.44,25.4532,25.4138,25.4335,125132.9817
2016-05-11 15:50:00,38.72,38.73,38.69,38.7,143054.65155425877,25.4269,25.4335,25.4072,25.4138,143054.6516
2016-05-11 15:55:00,38.7,38.72,38.67,38.69,282311.7495230614,25.4138,25.4269,25.3941,25.4072,282311.7495
2016-05-12 09:30:00,38.98,39.05,38.91,39.0,106503.19829424306,25.5976,25.6436,25.5517,25.6108,106503.1983
2016-05-12 09:35:00,38.99,39.14,38.95,38.99,125993.71563236447,25.6042,25.7027,25.5779,25.6042,125993.7156
2016-05-12 09:40:00,38.98,39.08,38.91,39.03,117623.16238357086,25.5976,25.6633,25.5517,25.6305,117623.1624
2016-05-12 09:45:00,39.03,39.03,38.84,38.95,72090.67444731231,25.6305,25.6305,25.5057,25.5779,72090.6744
2016-05-12 09:50:00,38.95,38.97,38.75,38.81,54438.334642576585,25.5779,25.5911,25.4466,25.486,54438.3346
2016-05-12 09:55:00,38.8,38.83,38.67,38.67,60537.53787453708,25.4794,25.4991,25.3941,25.3941,60537.5379
2016-05-12 10:00:00,38.67,38.82,38.67,38.77,131773.08944001794,25.3941,25.4926,25.3941,25.4597,131773.0894
2016-05-12 10:05:00,38.76,38.76,38.67,38.72,38371.67545729996,25.4532,25.4532,25.3941,25.4269,38371.6755
2016-05-12 10:10:00,38.72,38.79,38.7,38.73,52624.845696330376,25.4269,25.4729,25.4138,25.4335,52624.8457
2016-05-12 10:15:00,38.73,38.77,38.61,38.64,47883.514757041856,25.4335,25.4597,25.3547,25.3744,47883.5148
2016-05-12 10:20:00,38.64,38.68,38.58,38.67,51981.82022219728,25.3744,25.4006,25.335,25.3941,51981.8202
2016-05-12 10:25:00,38.66,38.74,38.65,38.7,75159.91471215352,25.3875,25.44,25.3809,25.4138,75159.9147
2016-05-12 10:30:00,38.69,38.69,38.63,38.66,59121.3107395354,25.4072,25.4072,25.3678,25.3875,59121.3107
2016-05-12 10:35:00,38.66,38.75,38.66,38.73,51945.90954999439,25.3875,25.4466,25.3875,25.4335,51945.9095
2016-05-12 10:40:00,38.71,38.72,38.58,38.59,47620.91796655818,25.4203,25.4269,25.335,25.3415,47620.918
2016-05-12 10:45:00,38.6,38.65,38.57,38.6,47060.935921894285,25.3481,25.3809,25.3284,25.3481,47060.9359
2016-05-12 10:50:00,38.59,38.66,38.58,38.6,42633.823364381096,25.3415,25.3875,25.335,25.3481,42633.8234
2016-05-12 10:55:00,38.6,38.7,38.6,38.67,49186.39883290315,25.3481,25.4138,25.3481,25.3941,49186.3988
2016-05-12 11:00:00,38.67,38.67,38.54,38.56,74340.70250252496,25.3941,25.3941,25.3087,25.3218,74340.7025
2016-05-12 11:05:00,38.55,38.58,38.5,38.52,209062.95589720568,25.3153,25.335,25.2824,25.2956,209062.9559
2016-05-12 11:10:00,38.51,38.57,38.49,38.52,180233.4193693188,25.289,25.3284,25.2759,25.2956,180233.4194
2016-05-12 11:15:00,38.52,38.53,38.48,38.52,66349.45572887443,25.2956,25.3021,25.2693,25.2956,66349.4557
2016-05-12 11:20:00,38.52,38.52,38.45,38.49,58547.862192795415,25.2956,25.2956,25.2496,25.2759,58547.8622
2016-05-12 11:25:00,38.49,38.51,38.47,38.51,32004.26439232409,25.2759,25.289,25.2627,25.289,32004.2644
2016-05-12 11:30:00,38.5,38.56,38.5,38.55,36496.46504320503,25.2824,25.3218,25.2824,25.3153,36496.465
2016-05-12 11:35:00,38.56,38.62,38.56,38.56,54158.90472449781,25.3218,25.3612,25.3218,25.3218,54158.9047
2016-05-12 11:40:00,38.58,38.59,38.53,38.55,29492.761755134103,25.335,25.3415,25.3021,25.3153,29492.7618
2016-05-12 11:45:00,38.55,38.58,38.51,38.55,26371.89989900124,25.3153,25.335,25.289,25.3153,26371.8999
2016-05-12 11:50:00,38.55,38.56,38.5,38.51,30242.39703736954,25.3153,25.3218,25.2824,25.289,30242.397
2016-05-12 11:55:00,38.51,38.54,38.47,38.49,46624.39681292784,25.289,25.3087,25.2627,25.2759,46624.3968
2016-05-12 12:00:00,38.48,38.52,38.45,38.5,51648.52429581416,25.2693,25.2956,25.2496,25.2824,51648.5243
2016-05-12 12:05:00,38.5,38.55,38.5,38.54,41899.89900123443,25.2824,25.3153,25.2824,25.3087,41899.899
2016-05-12 12:10:00,38.54,38.55,38.51,38.51,26457.18774548311,25.3087,25.3153,25.289,25.289,26457.1877
2016-05-12 12:15:00,38.51,38.54,38.5,38.54,34484.34519133655,25.289,25.3087,25.2824,25.3087,34484.3452
2016-05-12 12:20:00,38.54,38.6,38.51,38.59,24782.85265402312,25.3087,25.3481,25.289,25.3415,24782.8527
2016-05-12 12:25:00,38.6,38.6,38.58,38.58,14735.719896756817,25.3481,25.3481,25.335,25.335,14735.7199
2016-05-12 12:30:00,38.58,38.58,38.55,38.55,12667.489619571315,25.335,25.335,25.3153,25.3153,12667.4896
2016-05-12 12:35:00,38.54,38.54,38.47,38.49,22683.200538660083,25.3087,25.3087,25.2627,25.2759,22683.2005
2016-05-12 12:40:00,38.49,38.54,38.46,38.51,31043.653910896643,25.2759,25.3087,25.2562,25.289,31043.6539
2016-05-12 12:45:00,38.5,38.56,38.5,38.54,44871.507126024015,25.2824,25.3218,25.2824,25.3087,44871.5071
2016-05-12 12:50:00,38.55,38.6,38.53,38.59,56543.597800471325,25.3153,25.3481,25.3021,25.3415,56543.5978
2016-05-12 12:55:00,38.59,38.64,38.59,38.64,30058.354842329703,25.3415,25.3744,25.3415,25.3744,30058.3548
2016-05-12 13:00:00,38.65,38.66,38.63,38.64,80175.06452698911,25.3809,25.3875,25.3678,25.3744,80175.0645
2016-05-12 13:05:00,38.65,38.65,38.59,38.6,26772.528335764782,25.3809,25.3809,25.3415,25.3481,26772.5283
2016-05-12 13:10:00,38.59,38.6,38.56,38.59,36702.95140837167,25.3415,25.3481,25.3218,25.3415,36702.9514
2016-05-12 13:15:00,38.6,38.6,38.54,38.54,16860.06059925934,25.3481,25.3481,25.3087,25.3087,16860.0606
2016-05-12 13:20:00,38.54,38.58,38.53,38.55,65535.85456177757,25.3087,25.335,25.3021,25.3153,65535.8546
2016-05-12 13:25:00,38.54,38.6,38.53,38.6,60138.03164627987,25.3087,25.3481,25.3021,25.3481,60138.0316
2016-05-12 13:30:00,38.59,38.61,38.56,38.57,56331.50039277298,25.3415,25.3547,25.3218,25.3284,56331.5004
2016-05-12 13:35:00,38.57,38.57,38.53,38.54,21358.99450117832,25.3284,25.3284,25.3021,25.3087,21358.9945
2016-05-12 13:40:00,38.54,38.59,38.53,38.59,15127.370665469643,25.3087,25.3415,25.3021,25.3415,15127.3707
2016-05-12 13:45:00,38.58,38.67,38.58,38.65,31830.32207384132,25.335,25.3941,25.335,25.3809,31830.3221
2016-05-12 13:50:00,38.65,38.66,38.62,38.65,16116.036359555605,25.3809,25.3875,25.3612,25.3809,16116.0364
2016-05-12 13:55:00,38.66,38.71,38.65,38.7,48872.18045112782,25.3875,25.4203,25.3809,25.4138,48872.1805
2016-05-12 14:00:00,38.7,38.73,38.65,38.65,36199.0797890248,25.4138,25.4335,25.3809,25.3809,36199.0798
2016-05-12 14:05:00,38.66,38.7,38.66,38.69,62060.37481764112,25.3875,25.4138,25.3875,25.4072,62060.3748
2016-05-12 14:10:00,38.68,38.77,38.67,38.76,114442.82347660196,25.4006,25.4597,25.3941,25.4532,114442.8235
2016-05-12 14:15:00,38.76,38.78,38.72,38.72,56226.01279317697,25.4532,25.4663,25.4269,25.4269,56226.0128
2016-05-12 14:20:00,38.73,38.74,38.67,38.7,60395.01739423184,25.4335,25.44,25.3941,25.4138,60395.0174
2016-05-12 14:25:00,38.7,38.73,38.67,38.71,35524.63247671417,25.4138,25.4335,25.3941,25.4203,35524.6325
2016-05-12 14:30:00,38.7,38.71,38.67,38.69,30739.535405678373,25.4138,25.4203,25.3941,25.4072,30739.5354
2016-05-12 14:35:00,38.68,38.71,38.66,38.68,89811.46897093479,25.4006,25.4203,25.3875,25.4006,89811.469
2016-05-12 14:40:00,38.68,38.74,38.68,38.74,32108.629783413755,25.4006,25.44,25.4006,25.44,32108.6298
2016-05-12 14:45:00,38.74,38.84,38.73,38.83,54388.95746829761,25.44,25.5057,25.4335,25.4991,54388.9575
2016-05-12 14:50:00,38.83,38.87,38.83,38.83,33804.28683649422,25.4991,25.5254,25.4991,25.4991,33804.2868
2016-05-12 14:55:00,38.83,38.83,38.76,38.79,65686.2305016272,25.4991,25.4991,25.4532,25.4729,65686.2305
2016-05-12 15:00:00,38.79,38.82,38.78,38.79,79689.14824374368,25.4729,25.4926,25.4663,25.4729,79689.1482
2016-05-12 15:05:00,38.79,38.8,38.76,38.79,75719.89675681741,25.4729,25.4794,25.4532,25.4729,75719.8968
2016-05-12 15:10:00,38.79,38.84,38.78,38.81,37533.38570306363,25.4729,25.5057,25.4663,25.486,37533.3857
2016-05-12 15:15:00,38.82,38.84,38.78,38.79,35655.93087195601,25.4926,25.5057,25.4663,25.4729,35655.9309
2016-05-12 15:20:00,38.8,38.86,38.79,38.83,77051.95825384356,25.4794,25.5188,25.4729,25.4991,77051.9583
2016-05-12 15:25:00,38.84,38.85,38.83,38.84,69900.1234429357,25.5057,25.5123,25.4991,25.5057,69900.1234
2016-05-12 15:30:00,38.84,38.85,38.79,38.81,56710.80686791606,25.5057,25.5123,25.4729,25.486,56710.8069
2016-05-12 15:35:00,38.8,38.83,38.78,38.81,43649.42206261923,25.4794,25.4991,25.4663,25.486,43649.4221
2016-05-12 15:40:00,38.81,38.83,38.76,38.79,44651.55425878128,25.486,25.4991,25.4532,25.4729,44651.5543
2016-05-12 15:45:00,38.79,38.85,38.78,38.84,87155.20143642688,25.4729,25.5123,25.4663,25.5057,87155.2014
2016-05-12 15:50:00,38.84,38.84,38.77,38.8,96085.7367298844,25.5057,25.5057,25.4597,25.4794,96085.7367
2016-05-12 15:55:00,38.8,38.8,38.72,38.78,139199.86533497923,25.4794,25.4794,25.4269,25.4663,139199.8653
2016-05-13 09:30:00,38.65,39.03,38.59,39.03,74693.07597351588,25.3809,25.6305,25.3415,25.6305,74693.076
2016-05-13 09:35:00,38.98,39.19,38.95,39.13,59085.400067332506,25.5976,25.7355,25.5779,25.6961,59085.4001
2016-05-13 09:40:00,39.11,39.2,39.04,39.06,29756.48075412412,25.683,25.7421,25.637,25.6502,29756.4808
2016-05-13 09:45:00,39.07,39.11,38.95,39.09,65779.37380765346,25.6567,25.683,25.5779,25.6699,65779.3738
2016-05-13 09:50:00,39.11,39.12,38.86,38.99,44130.8495118393,25.683,25.6896,25.5188,25.6042,44130.8495
2016-05-13 09:55:00,38.99,39.02,38.83,38.85,43465.3798675794,25.6042,25.6239,25.4991,25.5123,43465.3799
2016-05-13 10:00:00,38.87,38.92,38.8,38.92,38036.13511390416,25.5254,25.5582,25.4794,25.5582,38036.1351
2016-05-13 10:05:00,38.93,38.96,38.79,38.83,121013.35428122545,25.5648,25.5845,25.4729,25.4991,121013.3543
2016-05-13 10:10:00,38.83,38.91,38.75,38.9,97947.48064190324,25.4991,25.5517,25.4466,25.5451,97947.4806
2016-05-13 10:15:00,38.91,38.97,38.86,38.97,50744.02423970374,25.5517,25.5911,25.5188,25.5911,50744.0242
2016-05-13 10:20:00,38.98,38.99,38.86,38.92,41123.330714846816,25.5976,25.6042,25.5188,25.5582,41123.3307
2016-05-13 10:25:00,38.91,38.95,38.81,38.82,46928.51531814611,25.5517,25.5779,25.486,25.4926,46928.5153
2016-05-13 10:30:00,38.82,38.83,38.75,38.79,43964.76265290091,25.4926,25.4991,25.4466,25.4729,43964.7627
2016-05-13 10:35:00,38.8,38.81,38.74,38.75,33256.649085400066,25.4794,25.486,25.44,25.4466,33256.6491
2016-05-13 10:40:00,38.75,38.8,38.64,38.66,79400.74065761418,25.4466,25.4794,25.3744,25.3875,79400.7407
2016-05-13 10:45:00,38.65,38.76,38.65,38.73,33658.39973066996,25.3809,25.4532,25.3809,25.4335,33658.3997
2016-05-13 10:50:00,38.73,38.8,38.7,38.72,55549.32106385366,25.4335,25.4794,25.4138,25.4269,55549.3211
2016-05-13 10:55:00,38.72,38.83,38.71,38.83,48088.87891370217,25.4269,25.4991,25.4203,25.4991,48088.8789
2016-05-13 11:00:00,38.82,38.91,38.82,38.91,41069.46470654247,25.4926,25.5517,25.4926,25.5517,41069.4647
2016-05-13 11:05:00,38.91,38.96,38.9,38.92,48127.03400291774,25.5517,25.5845,25.5451,25.5582,48127.034
2016-05-13 11:10:00,38.92,38.94,38.87,38.89,61055.99820446639,25.5582,25.5714,25.5254,25.5385,61055.9982
2016-05-13 11:15:00,38.89,38.96,38.86,38.94,48803.72573224104,25.5385,25.5845,25.5188,25.5714,48803.7257
2016-05-13 11:20:00,38.94,39.0,38.9,38.95,120460.1054875996,25.5714,25.6108,25.5451,25.5779,120460.1055
2016-05-13 11:25:00,38.95,39.04,38.94,39.01,96723.1511614858,25.5779,25.637,25.5714,25.6173,96723.1512
2016-05-13 11:30:00,39.0,39.03,38.98,38.99,37923.91426327011,25.6108,25.6305,25.5976,25.6042,37923.9143
2016-05-13 11:35:00,38.99,38.99,38.91,38.98,40708.11356750084,25.6042,25.6042,25.5517,25.5976,40708.1136
2016-05-13 11:40:00,38.97,38.99,38.91,38.97,68885.6469532039,25.5911,25.6042,25.5517,25.5911,68885.647
2016-05-13 11:45:00,38.97,38.99,38.89,38.9,92784.19930423071,25.5911,25.6042,25.5385,25.5451,92784.1993
2016-05-13 11:50:00,38.89,38.91,38.87,38.9,26182.246661429694,25.5385,25.5517,25.5254,25.5451,26182.2467
2016-05-13 11:55:00,38.89,38.93,38.89,38.89,41498.148355964535,25.5385,25.5648,25.5385,25.5385,41498.1484
2016-05-13 12:00:00,38.88,38.91,38.83,38.85,42944.67512063741,25.532,25.5517,25.4991,25.5123,42944.6751
2016-05-13 12:05:00,38.86,38.86,38.81,38.83,78915.9465828751,25.5188,25.5188,25.486,25.4991,78915.9466
2016-05-13 12:10:00,38.82,38.86,38.78,38.83,54816.51890921333,25.4926,25.5188,25.4663,25.4991,54816.5189
2016-05-13 12:15:00,38.82,38.83,38.76,38.8,36885.87139490517,25.4926,25.4991,25.4532,25.4794,36885.8714
2016-05-13 12:20:00,38.8,38.83,38.79,38.82,39305.35293457524,25.4794,25.4991,25.4729,25.4926,39305.3529
2016-05-13 12:25:00,38.82,38.85,38.81,38.82,26838.73863763887,25.4926,25.5123,25.486,25.4926,26838.7386
2016-05-13 12:30:00,38.83,38.86,38.82,38.83,27497.475030860733,25.4991,25.5188,25.4926,25.4991,27497.475
2016-05-13 12:35:00,38.83,38.86,38.8,38.81,25279.99102233195,25.4991,25.5188,25.4794,25.486,25279.991
2016-05-13 12:40:00,38.81,38.81,38.73,38.73,13772.864998316689,25.486,25.486,25.4335,25.4335,13772.865
2016-05-13 12:45:00,38.73,38.74,38.7,38.71,32772.97721916732,25.4335,25.44,25.4138,25.4203,32772.9772
2016-05-13 12:50:00,38.71,38.72,38.67,38.69,27206.82302771855,25.4203,25.4269,25.3941,25.4072,27206.823
2016-05-13 12:55:00,38.68,38.7,38.62,38.63,33055.77376276512,25.4006,25.4138,25.3612,25.3678,33055.7738
2016-05-13 13:00:00,38.64,38.66,38.61,38.66,37772.41611491415,25.3744,25.3875,25.3547,25.3875,37772.4161
2016-05-13 13:05:00,38.66,38.66,38.6,38.62,39616.20469083155,25.3875,25.3875,25.3481,25.3612,39616.2047
2016-05-13 13:10:00,38.61,38.64,38.6,38.64,17651.217596229377,25.3547,25.3744,25.3481,25.3744,17651.2176
2016-05-13 13:15:00,38.63,38.64,38.59,38.59,21433.060262596788,25.3678,25.3744,25.3415,25.3415,21433.0603
2016-05-13 13:20:00,38.59,38.59,38.5,38.53,31972.84255414656,25.3415,25.3415,25.2824,25.3021,31972.8426
2016-05-13 13:25:00,38.53,38.54,38.5,38.51,25373.134328358206,25.3021,25.3087,25.2824,25.289,25373.1343
2016-05-13 13:30:00,38.51,38.53,38.5,38.5,13565.256424643698,25.289,25.3021,25.2824,25.2824,13565.2564
2016-05-13 13:35:00,38.5,38.51,38.47,38.47,45563.90977443608,25.2824,25.289,25.2627,25.2627,45563.9098
2016-05-13 13:40:00,38.47,38.49,38.44,38.49,13598.922679833911,25.2627,25.2759,25.243,25.2759,13598.9227
2016-05-13 13:45:00,38.49,38.49,38.44,38.45,39594.88272921109,25.2759,25.2759,25.243,25.2496,39594.8827
2016-05-13 13:50:00,38.45,38.45,38.38,38.4,143169.1168219055,25.2496,25.2496,25.2036,25.2168,143169.1168
2016-05-13 13:55:00,38.4,38.49,38.4,38.49,87530.01907754461,25.2168,25.2759,25.2168,25.2759,87530.0191
2016-05-13 14:00:00,38.48,38.5,38.45,38.5,55646.95320390528,25.2693,25.2824,25.2496,25.2824,55646.9532
2016-05-13 14:05:00,38.5,38.53,38.5,38.52,43770.62058130401,25.2824,25.3021,25.2824,25.2956,43770.6206
2016-05-13 14:10:00,38.51,38.52,38.47,38.5,62162.495791718095,25.289,25.2956,25.2627,25.2824,62162.4958
2016-05-13 14:15:00,38.5,38.55,38.45,38.45,91333.18370553249,25.2824,25.3153,25.2496,25.2496,91333.1837
2016-05-13 14:20:00,38.44,38.45,38.33,38.34,88607.33924363146,25.243,25.2496,25.1708,25.1774,88607.3392
2016-05-13 14:25:00,38.35,38.37,38.34,38.36,42949.16395466278,25.1839,25.1971,25.1774,25.1905,42949.164
2016-05-13 14:30:00,38.36,38.42,38.34,38.34,122252.27247222532,25.1905,25.2299,25.1774,25.1774,122252.2725
2016-05-13 14:35:00,38.34,38.34,38.28,38.29,99452.36224890585,25.1774,25.1774,25.138,25.1445,99452.3622
2016-05-13 14:40:00,38.29,38.3,38.25,38.3,40598.13713387947,25.1445,25.1511,25.1183,25.1511,40598.1371
2016-05-13 14:45:00,38.3,38.34,38.27,38.32,67980.02468858713,25.1511,25.1774,25.1314,25.1642,67980.0247
2016-05-13 14:50:00,38.33,38.33,38.25,38.26,37480.64190326563,25.1708,25.1708,25.1183,25.1248,37480.6419
2016-05-13 14:55:00,38.26,38.34,38.25,38.3,57874.53708899113,25.1248,25.1774,25.1183,25.1511,57874.5371
2016-05-13 15:00:00,38.31,38.31,38.26,38.31,40605.992593423856,25.1577,25.1577,25.1248,25.1577,40605.9926
2016-05-13 15:05:00,38.32,38.34,38.26,38.3,64975.87251711368,25.1642,25.1774,25.1248,25.1511,64975.8725
2016-05-13 15:10:00,38.29,38.33,38.28,38.3,31581.191785433733,25.1445,25.1708,25.138,25.1511,31581.1918
2016-05-13 15:15:00,38.31,38.35,38.3,38.34,66162.04690831556,25.1577,25.1839,25.1511,25.1774,66162.0469
2016-05-13 15:20:00,38.34,38.36,38.31,38.34,60419.705981371335,25.1774,25.1905,25.1577,25.1774,60419.706
2016-05-13 15:25:00,38.33,38.34,38.3,38.32,51281.56211424082,25.1708,25.1774,25.1511,25.1642,51281.5621
2016-05-13 15:30:00,38.33,38.35,38.31,38.34,72563.12422848165,25.1708,25.1839,25.1577,25.1774,72563.1242
2016-05-13 15:35:00,38.34,38.38,38.33,38.37,54257.65907305577,25.1774,25.2036,25.1708,25.1971,54257.6591
2016-05-13 15:40:00,38.37,38.43,38.37,38.42,79225.67613062507,25.1971,25.2365,25.1971,25.2299,79225.6761
2016-05-13 15:45:00,38.42,38.42,38.37,38.42,164386.71305128493,25.2299,25.2299,25.1971,25.2299,164386.7131
2016-05-13 15:50:00,38.42,38.42,38.38,38.39,157892.49242509258,25.2299,25.2299,25.2036,25.2102,157892.4924
2016-05-13 15:55:00,38.38,38.38,38.32,38.32,359511.8392997419,25.2036,25.2036,25.1642,25.1642,359511.8393
2016-05-16 09:30:00,38.38,38.67,38.36,38.66,59016.94534844574,25.2036,25.3941,25.1905,25.3875,59016.9453
2016-05-16 09:35:00,38.66,38.84,38.64,38.75,61341.03916507687,25.3875,25.5057,25.3744,25.4466,61341.0392
2016-05-16 09:40:00,38.76,38.82,38.66,38.71,57999.10223319493,25.4532,25.4926,25.3875,25.4203,57999.1022
2016-05-16 09:45:00,38.71,38.76,38.62,38.62,76572.77522163617,25.4203,25.4532,25.3612,25.3612,76572.7752
2016-05-16 09:50:00,38.63,38.7,38.55,38.56,82103.01874088205,25.3678,25.4138,25.3153,25.3218,82103.0187
2016-05-16 09:55:00,38.55,38.58,38.42,38.44,26390.977443609023,25.3153,25.335,25.2299,25.243,26390.9774
2016-05-16 10:00:00,38.45,38.56,38.44,38.48,65883.73919874312,25.2496,25.3218,25.243,25.2693,65883.7392
2016-05-16 10:05:00,38.49,38.65,38.49,38.62,58866.56940859612,25.2759,25.3809,25.2759,25.3612,58866.5694
2016-05-16 10:10:00,38.62,38.7,38.61,38.65,92721.35562787566,25.3612,25.4138,25.3547,25.3809,92721.3556
2016-05-16 10:15:00,38.64,38.69,38.57,38.58,138242.6214790708,25.3744,25.4072,25.3284,25.335,138242.6215
2016-05-16 10:20:00,38.58,38.6,38.52,38.58,30503.87161934687,25.335,25.3481,25.2956,25.335,30503.8716
2016-05-16 10:25:00,38.58,38.6,38.56,38.59,62983.95241835933,25.335,25.3481,25.3218,25.3415,62983.9524
2016-05-16 10:30:00,38.59,38.61,38.56,38.58,41022.33194927617,25.3415,25.3547,25.3218,25.335,41022.3319
2016-05-16 10:35:00,38.59,38.63,38.58,38.61,57274.155538098974,25.3415,25.3678,25.335,25.3547,57274.1555
2016-05-16 10:40:00,38.61,38.61,38.54,38.55,33271.237795982495,25.3547,25.3547,25.3087,25.3153,33271.2378
2016-05-16 10:45:00,38.55,38.6,38.54,38.58,121394.9051733812,25.3153,25.3481,25.3087,25.335,121394.9052
2016-05-16 10:50:00,38.58,38.66,38.58,38.65,150177.3089440018,25.335,25.3875,25.335,25.3809,150177.3089
2016-05-16 10:55:00,38.65,38.66,38.58,38.62,73237.57154079227,25.3809,25.3875,25.335,25.3612,73237.5715
2016-05-16 11:00:00,38.63,38.7,38.62,38.65,65054.42711255751,25.3678,25.4138,25.3612,25.3809,65054.4271
2016-05-16 11:05:00,38.65,38.66,38.58,38.61,60332.17371787678,25.3809,25.3875,25.335,25.3547,60332.1737
2016-05-16 11:10:00,38.61,38.64,38.57,38.57,38770.05947705083,25.3547,25.3744,25.3284,25.3284,38770.0595
2016-05-16 11:15:00,38.58,38.68,38.57,38.65,52403.7706205813,25.335,25.4006,25.3284,25.3809,52403.7706
2016-05-16 11:20:00,38.65,38.65,38.57,38.58,70989.7879025923,25.3809,25.3809,25.3284,25.335,70989.7879
2016-05-16 11:25:00,38.58,38.64,38.58,38.62,71549.7699472562,25.335,25.3744,25.335,25.3612,71549.7699
2016-05-16 11:30:00,38.62,38.65,38.61,38.64,50509.482661878574,25.3612,25.3809,25.3547,25.3744,50509.4827
2016-05-16 11:35:00,38.64,38.65,38.6,38.65,118810.45898327908,25.3744,25.3809,25.3481,25.3809,118810.459
2016-05-16 11:40:00,38.65,38.67,38.63,38.66,131765.23398047357,25.3809,25.3941,25.3678,25.3875,131765.234
2016-05-16 11:45:00,38.67,38.71,38.66,38.69,66924.02648412074,25.3941,25.4203,25.3875,25.4072,66924.0265
2016-05-16 11:50:00,38.7,38.75,38.69,38.73,60747.39086522276,25.4138,25.4466,25.4072,25.4335,60747.3909
2016-05-16 11:55:00,38.74,38.75,38.7,38.73,82815.62114240826,25.44,25.4466,25.4138,25.4335,82815.6211
2016-05-16 12:00:00,38.73,38.75,38.68,38.7,58598.36157558074,25.4335,25.4466,25.4006,25.4138,58598.3616
2016-05-16 12:05:00,38.71,38.73,38.65,38.7,53171.36123891819,25.4203,25.4335,25.3809,25.4138,53171.3612
2016-05-16 12:10:00,38.71,38.74,38.68,38.71,19205.476377510942,25.4203,25.44,25.4006,25.4203,19205.4764
2016-05-16 12:15:00,38.71,38.75,38.69,38.71,22512.62484569633,25.4203,25.4466,25.4072,25.4203,22512.6248
2016-05-16 12:20:00,38.72,38.72,38.67,38.67,14437.21243407025,25.4269,25.4269,25.3941,25.3941,14437.2124
2016-05-16 12:25:00,38.68,38.72,38.66,38.66,20121.19851868477,25.4006,25.4269,25.3875,25.3875,20121.1985
2016-05-16 12:30:00,38.66,38.68,38.65,38.68,16062.17035125126,25.3875,25.4006,25.3809,25.4006,16062.1704
2016-05-16 12:35:00,38.68,38.68,38.65,38.65,12766.243968129278,25.4006,25.4006,25.3809,25.3809,12766.244
2016-05-16 12:40:00,38.65,38.66,38.6,38.61,23012.00763101784,25.3809,25.3875,25.3481,25.3547,23012.0076
2016-05-16 12:45:00,38.61,38.64,38.59,38.63,33502.41274828863,25.3547,25.3744,25.3415,25.3678,33502.4127
2016-05-16 12:50:00,38.63,38.66,38.63,38.66,11975.08697115924,25.3678,25.3875,25.3678,25.3875,11975.087
2016-05-16 12:55:00,38.66,38.69,38.66,38.66,31319.7172034564,25.3875,25.4072,25.3875,25.3875,31319.7172
2016-05-16 13:00:00,38.68,38.71,38.67,38.69,29709.34799685781,25.4006,25.4203,25.3941,25.4072,29709.348
2016-05-16 13:05:00,38.68,38.68,38.64,38.65,80851.75625631242,25.4006,25.4006,25.3744,25.3809,80851.7563
2016-05-16 13:10:00,38.65,38.66,38.63,38.66,27597.35158792504,25.3809,25.3875,25.3678,25.3875,27597.3516
2016-05-16 13:15:00,38.65,38.66,38.61,38.66,36944.22623723488,25.3809,25.3875,25.3547,25.3875,36944.2262
2016-05-16 13:20:00,38.66,38.68,38.65,38.66,78904.7244978117,25.3875,25.4006,25.3809,25.3875,78904.7245
2016-05-16 13:25:00,38.65,38.67,38.65,38.66,38067.55695208169,25.3809,25.3941,25.3809,25.3875,38067.557
2016-05-16 13:30:00,38.67,38.67,38.64,38.65,64687.46493098417,25.3941,25.3941,25.3744,25.3809,64687.4649
2016-05-16 13:35:00,38.64,38.65,38.62,38.65,33848.0529682415,25.3744,25.3809,25.3612,25.3809,33848.053
2016-05-16 13:40:00,38.64,38.64,38.6,38.6,41675.45729996633,25.3744,25.3744,25.3481,25.3481,41675.4573
2016-05-16 13:45:00,38.6,38.64,38.58,38.62,25326.001571091907,25.3481,25.3744,25.335,25.3612,25326.0016
2016-05-16 13:50:00,38.63,38.64,38.62,38.62,38795.870272696666,25.3678,25.3744,25.3612,25.3612,38795.8703
2016-05-16 13:55:00,38.63,38.64,38.62,38.64,62575.46852205139,25.3678,25.3744,25.3612,25.3744,62575.4685
2016-05-16 14:00:00,38.64,38.68,38.63,38.68,109262.7090113343,25.3744,25.4006,25.3678,25.4006,109262.709
2016-05-16 14:05:00,38.67,38.75,38.67,38.75,54711.03130961733,25.3941,25.4466,25.3941,25.4466,54711.0313
2016-05-16 14:10:00,38.75,38.81,38.74,38.8,62290.42756144091,25.4466,25.486,25.44,25.4794,62290.4276
2016-05-16 14:15:00,38.8,38.84,38.78,38.83,43172.48344742453,25.4794,25.5057,25.4663,25.4991,43172.4834
2016-05-16 14:20:00,38.84,38.87,38.83,38.86,44105.03871619346,25.5057,25.5254,25.4991,25.5188,44105.0387
2016-05-16 14:25:00,38.86,38.91,38.85,38.91,65903.93895185726,25.5188,25.5517,25.5123,25.5517,65903.939
2016-05-16 14:30:00,38.91,38.93,38.9,38.92,36930.75973515879,25.5517,25.5648,25.5451,25.5582,36930.7597
2016-05-16 14:35:00,38.92,38.93,38.9,38.92,40416.33935585232,25.5582,25.5648,25.5451,25.5582,40416.3394
2016-05-16 14:40:00,38.93,38.96,38.92,38.94,54704.29805857928,25.5648,25.5845,25.5582,25.5714,54704.2981
2016-05-16 14:45:00,38.93,38.95,38.92,38.93,42540.68005835484,25.5648,25.5779,25.5582,25.5648,42540.6801
2016-05-16 14:50:00,38.94,38.95,38.9,38.91,33882.84143193805,25.5714,25.5779,25.5451,25.5517,33882.8414
2016-05-16 14:55:00,38.91,38.96,38.91,38.96,45731.118841880816,25.5517,25.5845,25.5517,25.5845,45731.1188
2016-05-16 15:00:00,38.95,38.97,38.92,38.93,56499.83166872405,25.5779,25.5911,25.5582,25.5648,56499.8317
2016-05-16 15:05:00,38.93,38.94,38.92,38.93,54552.79991022332,25.5648,25.5714,25.5582,25.5648,54552.7999
2016-05-16 15:10:00,38.93,38.93,38.9,38.9,42594.54606665918,25.5648,25.5648,25.5451,25.5451,42594.5461
2016-05-16 15:15:00,38.9,38.91,38.86,38.87,73402.53619122432,25.5451,25.5517,25.5188,25.5254,73402.5362
2016-05-16 15:20:00,38.88,38.88,38.83,38.83,63879.47480641903,25.532,25.532,25.4991,25.4991,63879.4748
2016-05-16 15:25:00,38.83,38.83,38.79,38.81,112686.5671641791,25.4991,25.4991,25.4729,25.486,112686.5672
2016-05-16 15:30:00,38.81,38.82,38.73,38.74,101857.25507799348,25.486,25.4926,25.4335,25.44,101857.2551
2016-05-16 15:35:00,38.74,38.77,38.72,38.75,87330.265963416,25.44,25.4597,25.4269,25.4466,87330.266
2016-05-16 15:40:00,38.74,38.75,38.72,38.74,77773.5383234205,25.44,25.4466,25.4269,25.44,77773.5383
2016-05-16 15:45:00,38.73,38.74,38.68,38.72,104583.09953989452,25.4335,25.44,25.4006,25.4269,104583.0995
2016-05-16 15:50:00,38.72,38.72,38.68,38.72,119087.6444843452,25.4269,25.4269,25.4006,25.4269,119087.6445
2016-05-16 15:55:00,38.71,38.72,38.66,38.67,221673.21288295364,25.4203,25.4269,25.3875,25.3941,221673.2129
2016-05-17 09:30:00,38.64,38.7,38.49,38.65,113392.43631466724,25.3744,25.4138,25.2759,25.3809,113392.4363
2016-05-17 09:35:00,38.64,38.73,38.56,38.61,107614.18471552014,25.3744,25.4335,25.3218,25.3547,107614.1847
2016-05-17 09:40:00,38.59,38.66,38.52,38.57,47430.1425204803,25.3415,25.3875,25.2956,25.3284,47430.1425
2016-05-17 09:45:00,38.58,38.77,38.5,38.77,96774.77275277746,25.335,25.4597,25.2824,25.4597,96774.7728
2016-05-17 09:50:00,38.77,38.87,38.7,38.76,96961.05936482998,25.4597,25.5254,25.4138,25.4532,96961.0594
2016-05-17 09:55:00,38.75,38.94,38.75,38.87,60517.33812142296,25.4466,25.5714,25.4466,25.5254,60517.3381
2016-05-17 10:00:00,38.87,38.88,38.74,38.82,68241.49927056447,25.5254,25.532,25.44,25.4926,68241.4993
2016-05-17 10:05:00,38.82,38.82,38.64,38.66,42624.845696330376,25.4926,25.4926,25.3744,25.3875,42624.8457
2016-05-17 10:10:00,38.66,38.7,38.6,38.68,47925.03647177645,25.3875,25.4138,25.3481,25.4006,47925.0365
2016-05-17 10:15:00,38.7,38.84,38.67,38.84,51906.63225227247,25.4138,25.5057,25.3941,25.5057,51906.6323
2016-05-17 10:20:00,38.84,38.9,38.81,38.84,52374.59319941645,25.5057,25.5451,25.486,25.5057,52374.5932
2016-05-17 10:25:00,38.86,38.87,38.79,38.8,53596.67826282123,25.5188,25.5254,25.4729,25.4794,53596.6783
2016-05-17 10:30:00,38.79,38.83,38.75,38.81,42751.65525754685,25.4729,25.4991,25.4466,25.486,42751.6553
2016-05-17 10:35:00,38.81,38.83,38.77,38.83,44614.52137807205,25.486,25.4991,25.4597,25.4991,44614.5214
2016-05-17 10:40:00,38.83,38.94,38.83,38.93,28300.976321400514,25.4991,25.5714,25.4991,25.5648,28300.9763
2016-05-17 10:45:00,38.93,38.95,38.9,38.91,35707.552463247666,25.5648,25.5779,25.5451,25.5517,35707.5525
2016-05-17 10:50:00,38.91,38.99,38.91,38.98,31721.46784872629,25.5517,25.6042,25.5517,25.5976,31721.4678
2016-05-17 10:55:00,38.99,39.02,38.94,38.97,31981.82022219728,25.6042,25.6239,25.5714,25.5911,31981.8202
2016-05-17 11:00:00,38.96,38.99,38.91,38.92,31155.87476153069,25.5845,25.6042,25.5517,25.5582,31155.8748
2016-05-17 11:05:00,38.91,38.92,38.85,38.91,48944.00179553361,25.5517,25.5582,25.5123,25.5517,48944.0018
2016-05-17 11:10:00,38.92,38.99,38.91,38.96,50249.13028840759,25.5582,25.6042,25.5517,25.5845,50249.1303
2016-05-17 11:15:00,38.97,39.06,38.96,39.0,51005.49882168107,25.5911,25.6502,25.5845,25.6108,51005.4988
2016-05-17 11:20:00,39.0,39.04,38.96,38.96,50171.69790147009,25.6108,25.637,25.5845,25.5845,50171.6979
2016-05-17 11:25:00,38.96,38.96,38.89,38.91,30048.25496577264,25.5845,25.5845,25.5385,25.5517,30048.255
2016-05-17 11:30:00,38.91,38.99,38.91,38.99,25813.04006284368,25.5517,25.6042,25.5517,25.6042,25813.0401
2016-05-17 11:35:00,38.99,38.99,38.96,38.98,21720.34564021995,25.6042,25.6042,25.5845,25.5976,21720.3456
2016-05-17 11:40:00,38.99,39.01,38.96,38.99,26289.978678038377,25.6042,25.6173,25.5845,25.6042,26289.9787
2016-05-17 11:45:00,38.99,39.0,38.96,38.99,43938.95185725507,25.6042,25.6108,25.5845,25.6042,43938.9519
2016-05-17 11:50:00,38.99,39.03,38.99,38.99,44000.6733251038,25.6042,25.6305,25.6042,25.6042,44000.6733
2016-05-17 11:55:00,38.99,38.99,38.95,38.99,61246.773650544266,25.6042,25.6042,25.5779,25.6042,61246.7737
2016-05-17 12:00:00,38.97,38.99,38.92,38.95,74474.24531477949,25.5911,25.6042,25.5582,25.5779,74474.2453
2016-05-17 12:05:00,38.95,38.99,38.89,38.9,77055.32487936258,25.5779,25.6042,25.5385,25.5451,77055.3249
2016-05-17 12:10:00,38.9,38.91,38.87,38.9,28003.591067220288,25.5451,25.5517,25.5254,25.5451,28003.5911
2016-05-17 12:15:00,38.89,38.9,38.79,38.81,41152.50813601167,25.5385,25.5451,25.4729,25.486,41152.5081
2016-05-17 12:20:00,38.81,38.83,38.78,38.83,30187.40882055886,25.486,25.4991,25.4663,25.4991,30187.4088
2016-05-17 12:25:00,38.83,38.83,38.78,38.81,20669.958478285265,25.4991,25.4991,25.4663,25.486,20669.9585
2016-05-17 12:30:00,38.8,38.8,38.76,38.78,19928.17865559421,25.4794,25.4794,25.4532,25.4663,19928.1787
2016-05-17 12:35:00,38.78,38.83,38.77,38.8,23571.98967568174,25.4663,25.4991,25.4597,25.4794,23571.9897
2016-05-17 12:40:00,38.8,38.84,38.8,38.83,16673.773987206823,25.4794,25.5057,25.4794,25.4991,16673.774
2016-05-17 12:45:00,38.83,38.85,38.82,38.84,28036.13511390416,25.4991,25.5123,25.4926,25.5057,28036.1351
2016-05-17 12:50:00,38.84,38.84,38.79,38.82,21251.26248456964,25.5057,25.5057,25.4729,25.4926,21251.2625
2016-05-17 12:55:00,38.82,38.83,38.78,38.83,32717.98900235664,25.4926,25.4991,25.4663,25.4991,32717.989
2016-05-17 13:00:00,38.83,38.83,38.75,38.78,58237.01043653911,25.4991,25.4991,25.4466,25.4663,58237.0104
2016-05-17 13:05:00,38.79,38.83,38.76,38.77,51540.792279205474,25.4729,25.4991,25.4532,25.4597,51540.7923
2016-05-17 13:10:00,38.77,38.81,38.76,38.81,31958.253843564133,25.4597,25.486,25.4532,25.486,31958.2538
2016-05-17 13:15:00,38.81,38.81,38.75,38.8,45788.351475704185,25.486,25.486,25.4466,25.4794,45788.3515
2016-05-17 13:20:00,38.8,38.83,38.8,38.83,63130.96173268993,25.4794,25.4991,25.4794,25.4991,63130.9617
2016-05-17 13:25:00,38.83,38.83,38.78,38.78,83234.20491527325,25.4991,25.4991,25.4663,25.4663,83234.2049
2016-05-17 13:30:00,38.79,38.84,38.79,38.81,32351.0268207833,25.4729,25.5057,25.4729,25.486,32351.0268
2016-05-17 13:35:00,38.81,38.83,38.79,38.81,55522.38805970149,25.486,25.4991,25.4729,25.486,55522.3881
2016-05-17 13:40:00,38.81,38.84,38.81,38.82,41373.58321176074,25.486,25.5057,25.486,25.4926,41373.5832
2016-05-17 13:45:00,38.81,38.84,38.77,38.79,44652.676467287616,25.486,25.5057,25.4597,25.4729,44652.6765
2016-05-17 13:50:00,38.79,38.8,38.76,38.78,31604.758164066883,25.4729,25.4794,25.4532,25.4663,31604.7582
2016-05-17 13:55:00,38.79,38.79,38.68,38.68,39225.67613062507,25.4729,25.4729,25.4006,25.4006,39225.6761
2016-05-17 14:00:00,38.68,38.72,38.67,38.72,26037.48176411177,25.4006,25.4269,25.3941,25.4269,26037.4818
2016-05-17 14:05:00,38.72,38.74,38.66,38.66,33711.14353046796,25.4269,25.44,25.3875,25.3875,33711.1435
2016-05-17 14:10:00,38.66,38.67,38.62,38.64,35642.46436987992,25.3875,25.3941,25.3612,25.3744,35642.4644
2016-05-17 14:15:00,38.65,38.66,38.55,38.57,39938.27853215127,25.3809,25.3875,25.3153,25.3284,39938.2785
2016-05-17 14:20:00,38.57,38.58,38.48,38.5,98977.66805072382,25.3284,25.335,25.2693,25.2824,98977.6681
2016-05-17 14:25:00,38.5,38.51,38.43,38.51,44485.46739984289,25.2824,25.289,25.2365,25.289,44485.4674
2016-05-17 14:30:00,38.51,38.51,38.46,38.47,43429.4691953765,25.289,25.289,25.2562,25.2627,43429.4692
2016-05-17 14:35:00,38.46,38.49,38.45,38.48,70502.74941084054,25.2562,25.2759,25.2496,25.2693,70502.7494
2016-05-17 14:40:00,38.48,38.5,38.46,38.49,69139.26607563686,25.2693,25.2824,25.2562,25.2759,69139.2661
2016-05-17 14:45:00,38.48,38.53,38.47,38.5,39163.95466277634,25.2693,25.3021,25.2627,25.2824,39163.9547
2016-05-17 14:50:00,38.5,38.53,38.49,38.5,51866.23274604421,25.2824,25.3021,25.2759,25.2824,51866.2327
2016-05-17 14:55:00,38.5,38.56,38.47,38.54,49503.98384019751,25.2824,25.3218,25.2627,25.3087,49503.9838
2016-05-17 15:00:00,38.55,38.56,38.52,38.56,28822.80327684884,25.3153,25.3218,25.2956,25.3218,28822.8033
2016-05-17 15:05:00,38.56,38.66,38.55,38.63,34263.270115587475,25.3218,25.3875,25.3153,25.3678,34263.2701
2016-05-17 15:10:00,38.62,38.62,38.56,38.58,38015.935360790034,25.3612,25.3612,25.3218,25.335,38015.9354
2016-05-17 15:15:00,38.58,38.58,38.5,38.5,39500.61721467849,25.335,25.335,25.2824,25.2824,39500.6172
2016-05-17 15:20:00,38.5,38.51,38.48,38.5,28342.49803613511,25.2824,25.289,25.2693,25.2824,28342.498
2016-05-17 15:25:00,38.5,38.5,38.43,38.5,35173.3812142296,25.2824,25.2824,25.2365,25.2824,35173.3812
2016-05-17 15:30:00,38.49,38.54,38.48,38.53,42259.00572326338,25.2759,25.3087,25.2693,25.3021,42259.0057
2016-05-17 15:35:00,38.53,38.59,38.53,38.58,61821.344405790594,25.3021,25.3415,25.3021,25.335,61821.3444
2016-05-17 15:40:00,38.58,38.59,38.52,38.58,67007.06991358995,25.335,25.3415,25.2956,25.335,67007.0699
2016-05-17 15:45:00,38.58,38.58,38.52,38.54,112733.6999214454,25.335,25.335,25.2956,25.3087,112733.6999
2016-05-17 15:50:00,38.54,38.59,38.54,38.58,123332.95926383122,25.3087,25.3415,25.3087,25.335,123332.9593
2016-05-17 15:55:00,38.59,38.61,38.55,38.58,217756.70519582537,25.3415,25.3547,25.3153,25.335,217756.7052
2016-05-18 09:30:00,38.62,38.77,38.62,38.68,122852.65402311747,25.3612,25.4597,25.3612,25.4006,122852.654
2016-05-18 09:35:00,38.67,38.95,38.67,38.94,66929.63752665246,25.3941,25.5779,25.3941,25.5714,66929.6375
2016-05-18 09:40:00,38.95,39.06,38.91,39.03,77077.76904948939,25.5779,25.6502,25.5517,25.6305,77077.769
2016-05-18 09:45:00,39.03,39.15,39.02,39.14,99388.39636404444,25.6305,25.7093,25.6239,25.7027,99388.3964
2016-05-18 09:50:00,39.12,39.27,39.1,39.27,86294.46751206374,25.6896,25.7881,25.6764,25.7881,86294.4675
2016-05-18 09:55:00,39.26,39.32,39.24,39.32,66311.30063965885,25.7815,25.8209,25.7684,25.8209,66311.3006
2016-05-18 10:00:00,39.32,39.41,39.23,39.38,137620.9179665582,25.8209,25.88,25.7618,25.8603,137620.918
2016-05-18 10:05:00,39.38,39.48,39.38,39.48,99594.88272921108,25.8603,25.926,25.8603,25.926,99594.8827
2016-05-18 10:10:00,39.47,39.64,39.46,39.63,106304.5673886208,25.9194,26.0311,25.9129,26.0245,106304.5674
2016-05-18 10:15:00,39.62,39.7,39.6,39.63,175406.8005835484,26.0179,26.0705,26.0048,26.0245,175406.8006
2016-05-18 10:20:00,39.62,39.73,39.62,39.71,184880.4847940748,26.0179,26.0902,26.0179,26.077,184880.4848
2016-05-18 10:25:00,39.71,39.75,39.69,39.7,224302.54741330937,26.077,26.1033,26.0639,26.0705,224302.5474
2016-05-18 10:30:00,39.68,39.76,39.63,39.73,180592.52609134777,26.0573,26.1099,26.0245,26.0902,180592.5261
2016-05-18 10:35:00,39.72,39.73,39.61,39.61,60480.30524071372,26.0836,26.0902,26.0114,26.0114,60480.3052
2016-05-18 10:40:00,39.61,39.66,39.55,39.61,255853.43956907192,26.0114,26.0442,25.972,26.0114,255853.4396
2016-05-18 10:45:00,39.62,39.65,39.55,39.57,115993.71563236447,26.0179,26.0376,25.972,25.9851,115993.7156
2016-05-18 10:50:00,39.57,39.61,39.44,39.5,57415.55380989788,25.9851,26.0114,25.8997,25.9391,57415.5538
2016-05-18 10:55:00,39.5,39.53,39.35,39.35,94854.6739984289,25.9391,25.9588,25.8406,25.8406,94854.674
2016-05-18 11:00:00,39.36,39.5,39.35,39.49,104171.24901806757,25.8472,25.9391,25.8406,25.9326,104171.249
2016-05-18 11:05:00,39.49,39.57,39.48,39.49,82404.89282908764,25.9326,25.9851,25.926,25.9326,82404.8928
2016-05-18 11:10:00,39.49,39.52,39.45,39.49,213899.6745595332,25.9326,25.9523,25.9063,25.9326,213899.6746
2016-05-18 11:15:00,39.5,39.52,39.42,39.48,52666.36741106497,25.9391,25.9523,25.8866,25.926,52666.3674
2016-05-18 11:20:00,39.48,39.51,39.44,39.45,109624.06015037594,25.926,25.9457,25.8997,25.9063,109624.0602
2016-05-18 11:25:00,39.45,39.57,39.45,39.55,189886.6569408596,25.9063,25.9851,25.9063,25.972,189886.6569
2016-05-18 11:30:00,39.55,39.61,39.52,39.61,168597.2393670744,25.972,26.0114,25.9523,26.0114,168597.2394
2016-05-18 11:35:00,39.6,39.69,39.59,39.65,58128.15621142408,26.0048,26.0639,25.9982,26.0376,58128.1562
2016-05-18 11:40:00,39.66,39.67,39.62,39.63,41871.84378857591,26.0442,26.0508,26.0179,26.0245,41871.8438
2016-05-18 11:45:00,39.64,39.65,39.57,39.58,35279.991022331946,26.0311,26.0376,25.9851,25.9917,35279.991
2016-05-18 11:50:00,39.57,39.62,39.56,39.57,34241.94815396701,25.9851,26.0179,25.9785,25.9851,34241.9482
2016-05-18 11:55:00,39.56,39.59,39.53,39.53,48045.112781954886,25.9785,25.9982,25.9588,25.9588,48045.1128
2016-05-18 12:00:00,39.54,39.56,39.5,39.56,34266.63674110649,25.9654,25.9785,25.9391,25.9785,34266.6367
2016-05-18 12:05:00,39.55,39.56,39.53,39.56,28531.02906520032,25.972,25.9785,25.9588,25.9785,28531.0291
2016-05-18 12:10:00,39.56,39.56,39.53,39.53,23199.4164515767,25.9785,25.9785,25.9588,25.9588,23199.4165
2016-05-18 12:15:00,39.54,39.57,39.53,39.56,25634.60891033554,25.9654,25.9851,25.9588,25.9785,25634.6089
2016-05-18 12:20:00,39.57,39.58,39.55,39.56,41433.06026259679,25.9851,25.9917,25.972,25.9785,41433.0603
2016-05-18 12:25:00,39.56,39.56,39.51,39.53,41803.38906968915,25.9785,25.9785,25.9457,25.9588,41803.3891
2016-05-18 12:30:00,39.53,39.59,39.52,39.59,24964.65043205027,25.9588,25.9982,25.9523,25.9982,24964.6504
2016-05-18 12:35:00,39.58,39.62,39.57,39.61,25494.33284704298,25.9917,26.0179,25.9851,26.0114,25494.3328
2016-05-18 12:40:00,39.62,39.66,39.6,39.65,46840.98305465155,26.0179,26.0442,26.0048,26.0376,46840.9831
2016-05-18 12:45:00,39.65,39.68,39.63,39.65,35570.64302547413,26.0376,26.0573,26.0245,26.0376,35570.643
2016-05-18 12:50:00,39.65,39.71,39.63,39.69,44455.1677701717,26.0376,26.077,26.0245,26.0639,44455.1678
2016-05-18 12:55:00,39.7,39.73,39.69,39.73,21860.621703512512,26.0705,26.0902,26.0639,26.0902,21860.6217
2016-05-18 13:00:00,39.73,39.78,39.71,39.73,94235.21490292896,26.0902,26.123,26.077,26.0902,94235.2149
2016-05-18 13:05:00,39.73,39.74,39.68,39.69,31176.07451464482,26.0902,26.0967,26.0573,26.0639,31176.0745
2016-05-18 13:10:00,39.68,39.73,39.68,39.71,49038.26731006621,26.0573,26.0902,26.0573,26.077,49038.2673
2016-05-18 13:15:00,39.71,39.73,39.7,39.7,31113.23083828976,26.077,26.0902,26.0705,26.0705,31113.2308
2016-05-18 13:20:00,39.71,39.8,39.7,39.79,55709.79688026035,26.077,26.1361,26.0705,26.1296,55709.7969
2016-05-18 13:25:00,39.79,39.81,39.76,39.76,116505.44271125576,26.1296,26.1427,26.1099,26.1099,116505.4427
2016-05-18 13:30:00,39.76,39.8,39.74,39.76,55319.26832005386,26.1099,26.1361,26.0967,26.1099,55319.2683
2016-05-18 13:35:00,39.77,39.81,39.76,39.81,27650.09538772304,26.1164,26.1427,26.1099,26.1427,27650.0954
2016-05-18 13:40:00,39.8,39.82,39.78,39.8,71952.64280103243,26.1361,26.1493,26.123,26.1361,71952.6428
2016-05-18 13:45:00,39.8,39.83,39.79,39.81,48284.14319380541,26.1361,26.1558,26.1296,26.1427,48284.1432
2016-05-18 13:50:00,39.81,39.83,39.75,39.77,99290.7642239928,26.1427,26.1558,26.1033,26.1164,99290.7642
2016-05-18 13:55:00,39.77,39.78,39.71,39.73,84644.82100774323,26.1164,26.123,26.077,26.0902,84644.821
2016-05-18 14:00:00,39.71,39.82,39.67,39.73,262252.2724722253,26.077,26.1493,26.0508,26.0902,262252.2725
2016-05-18 14:05:00,39.73,39.82,39.62,39.81,233894.06351700143,26.0902,26.1493,26.0179,26.1427,233894.0635
2016-05-18 14:10:00,39.81,39.85,39.78,39.8,148344.74245314777,26.1427,26.169,26.123,26.1361,148344.7425
2016-05-18 14:15:00,39.8,39.85,39.71,39.84,244321.6249579172,26.1361,26.169,26.077,26.1624,244321.625
2016-05-18 14:20:00,39.84,39.89,39.79,39.86,252097.40769835035,26.1624,26.1952,26.1296,26.1755,252097.4077
2016-05-18 14:25:00,39.86,39.9,39.7,39.74,355563.9097744361,26.1755,26.2018,26.0705,26.0967,355563.9098
2016-05-18 14:30:00,39.74,39.83,39.67,39.83,226346.0891033554,26.0967,26.1558,26.0508,26.1558,226346.0891
2016-05-18 14:35:00,39.82,39.94,39.8,39.84,163969.25148692625,26.1493,26.2281,26.1361,26.1624,163969.2515
2016-05-18 14:40:00,39.84,39.91,39.81,39.88,113120.86185613286,26.1624,26.2084,26.1427,26.1887,113120.8619
2016-05-18 14:45:00,39.88,39.99,39.85,39.97,99991.02233194928,26.1887,26.2609,26.169,26.2478,99991.0223
2016-05-18 14:50:00,39.97,40.12,39.96,40.1,130494.89395129614,26.2478,26.3463,26.2412,26.3331,130494.894
2016-05-18 14:55:00,40.1,40.15,40.06,40.14,99480.41746156436,26.3331,26.366,26.3069,26.3594,99480.4175
2016-05-18 15:00:00,40.14,40.22,40.13,40.22,194685.2205139715,26.3594,26.4119,26.3528,26.4119,194685.2205
2016-05-18 15:05:00,40.22,40.22,40.15,40.17,159206.59858601727,26.4119,26.4119,26.366,26.3791,159206.5986
2016-05-18 15:10:00,40.17,40.17,40.04,40.11,102245.5392211873,26.3791,26.3791,26.2937,26.3397,102245.5392
2016-05-18 15:15:00,40.1,40.12,40.05,40.1,141700.1458871058,26.3331,26.3463,26.3003,26.3331,141700.1459
2016-05-18 15:20:00,40.1,40.11,39.95,39.96,126798.3391314106,26.3331,26.3397,26.2346,26.2412,126798.3391
2016-05-18 15:25:00,39.97,40.0,39.91,39.92,88404.21950398384,26.2478,26.2675,26.2084,26.2149,88404.2195
2016-05-18 15:30:00,39.92,39.97,39.89,39.96,211205.25193580968,26.2149,26.2478,26.1952,26.2412,211205.2519
2016-05-18 15:35:00,39.96,39.98,39.86,39.87,140528.56020648635,26.2412,26.2543,26.1755,26.1821,140528.5602
2016-05-18 15:40:00,39.88,39.96,39.86,39.96,121266.9734036584,26.1887,26.2412,26.1755,26.2412,121266.9734
2016-05-18 15:45:00,39.96,40.03,39.93,39.97,188914.8243743688,26.2412,26.2872,26.2215,26.2478,188914.8244
2016-05-18 15:50:00,39.97,40.0,39.95,40.0,212388.0597014925,26.2478,26.2675,26.2346,26.2675,212388.0597
2016-05-18 15:55:00,39.99,40.12,39.97,40.08,475186.8477163056,26.2609,26.3463,26.2478,26.32,475186.8477
2016-05-19 09:30:00,39.73,40.0,39.73,39.86,145167.7701716979,26.0902,26.2675,26.0902,26.1755,145167.7702
2016-05-19 09:35:00,39.85,40.15,39.82,40.09,137206.82302771855,26.169,26.366,26.1493,26.3266,137206.823
2016-05-19 09:40:00,40.09,40.24,40.05,40.23,102476.71417349344,26.3266,26.4251,26.3003,26.4185,102476.7142
2016-05-19 09:45:00,40.23,40.25,40.02,40.07,117628.77342610256,26.4185,26.4316,26.2806,26.3134,117628.7734
2016-05-19 09:50:00,40.06,40.08,39.73,39.77,168890.13578722926,26.3069,26.32,26.0902,26.1164,168890.1358
2016-05-19 09:55:00,39.77,39.78,39.52,39.53,108506.3404780608,26.1164,26.123,25.9523,25.9588,108506.3405
2016-05-19 10:00:00,39.53,39.66,39.49,39.64,103413.75827628771,25.9588,26.0442,25.9326,26.0311,103413.7583
2016-05-19 10:05:00,39.61,39.61,39.5,39.55,70623.9479295253,26.0114,26.0114,25.9391,25.972,70623.9479
2016-05-19 10:10:00,39.56,39.65,39.4,39.42,119263.83121984063,25.9785,26.0376,25.8735,25.8866,119263.8312
2016-05-19 10:15:00,39.41,39.43,39.37,39.42,114687.46493098418,25.88,25.8932,25.8538,25.8866,114687.4649
2016-05-19 10:20:00,39.42,39.42,39.27,39.32,79582.53843564134,25.8866,25.8866,25.7881,25.8209,79582.5384
2016-05-19 10:25:00,39.31,39.45,39.27,39.39,54715.52014364269,25.8144,25.9063,25.7881,25.8669,54715.5201
2016-05-19 10:30:00,39.38,39.46,39.34,39.41,107745.48311076195,25.8603,25.9129,25.8341,25.88,107745.4831
2016-05-19 10:35:00,39.42,39.46,39.34,39.38,289878.8014813152,25.8866,25.9129,25.8341,25.8603,289878.8015
2016-05-19 10:40:00,39.38,39.48,39.31,39.48,74385.59084277859,25.8603,25.926,25.8144,25.926,74385.5908
2016-05-19 10:45:00,39.48,39.48,39.31,39.4,172852.65402311747,25.926,25.926,25.8144,25.8735,172852.654
2016-05-19 10:50:00,39.4,39.4,39.24,39.26,100553.24879362584,25.8735,25.8735,25.7684,25.7815,100553.2488
2016-05-19 10:55:00,39.27,39.28,39.21,39.23,66827.51655257547,25.7881,25.7947,25.7487,25.7618,66827.5166
2016-05-19 11:00:00,39.24,39.32,39.23,39.3,88263.94344069128,25.7684,25.8209,25.7618,25.8078,88263.9434
2016-05-19 11:05:00,39.29,39.3,39.18,39.19,73215.12737066546,25.8012,25.8078,25.729,25.7355,73215.1274
2016-05-19 11:10:00,39.17,39.2,39.11,39.18,37889.12579957356,25.7224,25.7421,25.683,25.729,37889.1258
2016-05-19 11:15:00,39.17,39.27,39.17,39.25,31049.264953428345,25.7224,25.7881,25.7224,25.775,31049.265
2016-05-19 11:20:00,39.25,39.26,39.2,39.24,60455.61665357423,25.775,25.7815,25.7421,25.7684,60455.6167
2016-05-19 11:25:00,39.24,39.27,39.18,39.24,41585.68061945909,25.7684,25.7881,25.729,25.7684,41585.6806
2016-05-19 11:30:00,39.24,39.24,39.15,39.17,48061.94590954999,25.7684,25.7684,25.7093,25.7224,48061.9459
2016-05-19 11:35:00,39.16,39.16,39.09,39.13,36076.75906183368,25.7158,25.7158,25.6699,25.6961,36076.7591
2016-05-19 11:40:00,39.13,39.15,39.09,39.15,26194.59095499944,25.6961,25.7093,25.6699,25.7093,26194.591
2016-05-19 11:45:00,39.14,39.15,39.09,39.15,62287.06093592189,25.7027,25.7093,25.6699,25.7093,62287.0609
2016-05-19 11:50:00,39.15,39.19,39.1,39.1,83207.27191112108,25.7093,25.7355,25.6764,25.6764,83207.2719
2016-05-19 11:55:00,39.1,39.24,39.09,39.23,51959.37605207048,25.6764,25.7684,25.6699,25.7618,51959.3761
2016-05-19 12:00:00,39.22,39.26,39.19,39.24,26984.625743463133,25.7553,25.7815,25.7355,25.7684,26984.6257
2016-05-19 12:05:00,39.25,39.3,39.23,39.28,35593.08719560094,25.775,25.8078,25.7618,25.7947,35593.0872
2016-05-19 12:10:00,39.29,39.34,39.26,39.32,178036.13511390417,25.8012,25.8341,25.7815,25.8209,178036.1351
2016-05-19 12:15:00,39.33,39.33,39.27,39.28,93354.28122545168,25.8275,25.8275,25.7881,25.7947,93354.2812
2016-05-19 12:20:00,39.29,39.32,39.24,39.25,27755.58298731904,25.8012,25.8209,25.7684,25.775,27755.583
2016-05-19 12:25:00,39.26,39.26,39.19,39.2,26762.42845920772,25.7815,25.7815,25.7355,25.7421,26762.4285
2016-05-19 12:30:00,39.19,39.21,39.15,39.17,75735.60767590618,25.7355,25.7487,25.7093,25.7224,75735.6077
2016-05-19 12:35:00,39.16,39.25,39.16,39.24,35742.34092694423,25.7158,25.775,25.7158,25.7684,35742.3409
2016-05-19 12:40:00,39.23,39.25,39.17,39.18,50753.00190775446,25.7618,25.775,25.7224,25.729,50753.0019
2016-05-19 12:45:00,39.17,39.21,39.15,39.18,29927.056447087867,25.7224,25.7487,25.7093,25.729,29927.0564
2016-05-19 12:50:00,39.17,39.18,39.07,39.07,35535.854561777574,25.7224,25.729,25.6567,25.6567,35535.8546
2016-05-19 12:55:00,39.07,39.08,39.04,39.05,30997.643362136685,25.6567,25.6633,25.637,25.6436,30997.6434
2016-05-19 13:00:00,39.05,39.13,39.04,39.13,24024.239703736952,25.6436,25.6961,25.637,25.6961,24024.2397
2016-05-19 13:05:00,39.12,39.16,39.1,39.15,17260.689036022894,25.6896,25.7158,25.6764,25.7093,17260.689
2016-05-19 13:10:00,39.15,39.25,39.12,39.23,28171.92234317136,25.7093,25.775,25.6896,25.7618,28171.9223
2016-05-19 13:15:00,39.24,39.25,39.22,39.24,15624.509033778477,25.7684,25.775,25.7553,25.7684,15624.509
2016-05-19 13:20:00,39.24,39.26,39.22,39.22,29086.522275838848,25.7684,25.7815,25.7553,25.7553,29086.5223
2016-05-19 13:25:00,39.22,39.27,39.18,39.27,18707.21580069577,25.7553,25.7881,25.729,25.7881,18707.2158
2016-05-19 13:30:00,39.27,39.32,39.24,39.31,30014.588710582422,25.7881,25.8209,25.7684,25.8144,30014.5887
2016-05-19 13:35:00,39.32,39.4,39.32,39.39,98020.4241948154,25.8209,25.8735,25.8209,25.8669,98020.4242
2016-05-19 13:40:00,39.39,39.48,39.39,39.44,69979.80024688586,25.8669,25.926,25.8669,25.8997,69979.8002
2016-05-19 13:45:00,39.45,39.46,39.4,39.43,42311.749523061386,25.9063,25.9129,25.8735,25.8932,42311.7495
2016-05-19 13:50:00,39.44,39.46,39.39,39.4,38662.32746044215,25.8997,25.9129,25.8669,25.8735,38662.3275
2016-05-19 13:55:00,39.39,39.43,39.38,39.4,70530.80462349905,25.8669,25.8932,25.8603,25.8735,70530.8046
2016-05-19 14:00:00,39.4,39.42,39.37,39.39,60827.06766917293,25.8735,25.8866,25.8538,25.8669,60827.0677
2016-05-19 14:05:00,39.4,39.43,39.39,39.43,39232.40938166312,25.8735,25.8932,25.8669,25.8932,39232.4094
2016-05-19 14:10:00,39.43,39.52,39.43,39.51,44004.03995062282,25.8932,25.9523,25.8932,25.9457,44004.04
2016-05-19 14:15:00,39.52,39.54,39.48,39.51,25955.56054314892,25.9523,25.9654,25.926,25.9457,25955.5605
2016-05-19 14:20:00,39.51,39.53,39.42,39.43,39444.50678936146,25.9457,25.9588,25.8866,25.8932,39444.5068
2016-05-19 14:25:00,39.43,39.48,39.42,39.46,43546.17888003591,25.8932,25.926,25.8866,25.9129,43546.1789
2016-05-19 14:30:00,39.46,39.47,39.4,39.4,41544.15890472449,25.9129,25.9194,25.8735,25.8735,41544.1589
2016-05-19 14:35:00,39.4,39.43,39.37,39.39,48901.35787229267,25.8735,25.8932,25.8538,25.8669,48901.3579
2016-05-19 14:40:00,39.4,39.41,39.37,39.4,34933.22859387274,25.8735,25.88,25.8538,25.8735,34933.2286
2016-05-19 14:45:00,39.4,39.42,39.36,39.37,17609.69588149478,25.8735,25.8866,25.8472,25.8538,17609.6959
2016-05-19 14:50:00,39.37,39.38,39.31,39.33,23666.255190214342,25.8538,25.8603,25.8144,25.8275,23666.2552
2016-05-19 14:55:00,39.34,39.35,39.31,39.32,26168.78015935361,25.8341,25.8406,25.8144,25.8209,26168.7802
2016-05-19 15:00:00,39.32,39.4,39.32,39.38,34480.978565817524,25.8209,25.8735,25.8209,25.8603,34480.9786
2016-05-19 15:05:00,39.38,39.42,39.37,39.41,31002.132196162045,25.8603,25.8866,25.8538,25.88,31002.1322
2016-05-19 15:10:00,39.41,39.42,39.38,39.41,36582.87509819324,25.88,25.8866,25.8603,25.88,36582.8751
2016-05-19 15:15:00,39.41,39.47,39.39,39.47,39122.432948041744,25.88,25.9194,25.8669,25.9194,39122.4329
2016-05-19 15:20:00,39.47,39.53,39.47,39.51,59646.50432050275,25.9194,25.9588,25.9194,25.9457,59646.5043
2016-05-19 15:25:00,39.51,39.52,39.43,39.44,43742.56536864549,25.9457,25.9523,25.8932,25.8997,43742.5654
2016-05-19 15:30:00,39.43,39.48,39.42,39.43,68667.93850297385,25.8932,25.926,25.8866,25.8932,68667.9385
2016-05-19 15:35:00,39.43,39.47,39.42,39.45,58231.39939400741,25.8932,25.9194,25.8866,25.9063,58231.3994
2016-05-19 15:40:00,39.47,39.5,39.45,39.46,89526.4280103243,25.9194,25.9391,25.9063,25.9129,89526.428
2016-05-19 15:45:00,39.45,39.56,39.45,39.56,154817.64111771967,25.9063,25.9785,25.9063,25.9785,154817.6411
2016-05-19 15:50:00,39.55,39.56,39.49,39.53,130299.6296711929,25.972,25.9785,25.9326,25.9588,130299.6297
2016-05-19 15:55:00,39.53,39.54,39.48,39.48,333138.8171922343,25.9588,25.9654,25.926,25.926,333138.8172
2016-05-20 09:30:00,39.73,39.89,39.64,39.87,462079.4523622489,26.0902,26.1952,26.0311,26.1821,462079.4524
2016-05-20 09:35:00,39.85,40.21,39.84,40.05,245332.73482212995,26.169,26.4054,26.1624,26.3003,245332.7348
2016-05-20 09:40:00,40.05,40.14,40.01,40.04,78278.5321512737,26.3003,26.3594,26.274,26.2937,78278.5322
2016-05-20 09:45:00,40.05,40.05,39.89,39.99,77071.03579845135,26.3003,26.3003,26.1952,26.2609,77071.0358
2016-05-20 09:50:00,40.02,40.12,39.98,39.99,94164.51576702952,26.2806,26.3463,26.2543,26.2609,94164.5158
2016-05-20 09:55:00,39.99,40.11,39.95,40.11,66981.25911794411,26.2609,26.3397,26.2346,26.3397,66981.2591
2016-05-20 10:00:00,40.12,40.12,40.02,40.07,56612.05251935809,26.3463,26.3463,26.2806,26.3134,56612.0525
2016-05-20 10:05:00,40.08,40.1,40.01,40.07,65915.16103692066,26.32,26.3331,26.274,26.3134,65915.161
2016-05-20 10:10:00,40.07,40.13,40.05,40.13,83593.3116373022,26.3134,26.3528,26.3003,26.3528,83593.3116
2016-05-20 10:15:00,40.13,40.13,40.06,40.09,73129.83952418358,26.3528,26.3528,26.3069,26.3266,73129.8395
2016-05-20 10:20:00,40.1,40.13,39.98,40.01,59451.24004039951,26.3331,26.3528,26.2543,26.274,59451.24
2016-05-20 10:25:00,40.01,40.05,39.95,39.96,45111.65974638087,26.274,26.3003,26.2346,26.2412,45111.6597
2016-05-20 10:30:00,39.97,39.99,39.91,39.93,70014.58871058242,26.2478,26.2609,26.2084,26.2215,70014.5887
2016-05-20 10:35:00,39.94,40.0,39.93,40.0,101203.007518797,26.2281,26.2675,26.2215,26.2675,101203.0075
2016-05-20 10:40:00,40.01,40.05,39.97,39.98,62652.900908988886,26.274,26.3003,26.2478,26.2543,62652.9009
2016-05-20 10:45:00,39.98,40.01,39.96,39.98,60100.99876557064,26.2543,26.274,26.2412,26.2543,60100.9988
2016-05-20 10:50:00,39.98,39.98,39.88,39.91,62142.29603860397,26.2543,26.2543,26.1887,26.2084,62142.296
2016-05-20 10:55:00,39.91,39.93,39.86,39.92,67819.54887218044,26.2084,26.2215,26.1755,26.2149,67819.5489
2016-05-20 11:00:00,39.91,39.97,39.9,39.96,55864.661654135336,26.2084,26.2478,26.2018,26.2412,55864.6617
2016-05-20 11:05:00,39.96,40.04,39.95,40.02,83326.22601279317,26.2412,26.2937,26.2346,26.2806,83326.226
2016-05-20 11:10:00,40.03,40.06,40.02,40.06,62751.65525754685,26.2872,26.3069,26.2806,26.3069,62751.6553
2016-05-20 11:15:00,40.05,40.07,40.03,40.07,37839.748625294575,26.3003,26.3134,26.2872,26.3134,37839.7486
2016-05-20 11:20:00,40.07,40.11,40.02,40.06,90603.74817641116,26.3134,26.3397,26.2806,26.3069,90603.7482
2016-05-20 11:25:00,40.06,40.12,40.05,40.07,39194.254292447535,26.3069,26.3463,26.3003,26.3134,39194.2543
2016-05-20 11:30:00,40.07,40.13,40.05,40.12,45253.05801817978,26.3134,26.3528,26.3003,26.3463,45253.058
2016-05-20 11:35:00,40.12,40.14,40.09,40.09,50732.80215464033,26.3463,26.3594,26.3266,26.3266,50732.8022
2016-05-20 11:40:00,40.08,40.1,40.04,40.07,30796.768039501738,26.32,26.3331,26.2937,26.3134,30796.768
2016-05-20 11:45:00,40.07,40.08,39.97,39.97,20595.892716866794,26.3134,26.32,26.2478,26.2478,20595.8927
2016-05-20 11:50:00,39.97,39.99,39.93,39.95,27770.171697901467,26.2478,26.2609,26.2215,26.2346,27770.1717
2016-05-20 11:55:00,39.96,40.01,39.95,40.0,22685.444955672763,26.2412,26.274,26.2346,26.2675,22685.445
2016-05-20 12:00:00,39.99,40.02,39.98,39.98,28266.18785770396,26.2609,26.2806,26.2543,26.2543,28266.1879
2016-05-20 12:05:00,39.99,39.99,39.95,39.96,28217.93289193132,26.2609,26.2609,26.2346,26.2412,28217.9329
2016-05-20 12:10:00,39.96,39.97,39.93,39.96,47632.14005162159,26.2412,26.2478,26.2215,26.2412,47632.1401
2016-05-20 12:15:00,39.95,39.97,39.9,39.92,43732.46549208843,26.2346,26.2478,26.2018,26.2149,43732.4655
2016-05-20 12:20:00,39.92,39.97,39.92,39.95,16153.06924026484,26.2149,26.2478,26.2149,26.2346,16153.0692
2016-05-20 12:25:00,39.94,39.96,39.91,39.92,17031.758500729433,26.2281,26.2412,26.2084,26.2149,17031.7585
2016-05-20 12:30:00,39.92,39.92,39.86,39.88,50875.32263494557,26.2149,26.2149,26.1755,26.1887,50875.3226
2016-05-20 12:35:00,39.88,39.95,39.86,39.95,37458.19773313881,26.1887,26.2346,26.1755,26.2346,37458.1977
2016-05-20 12:40:00,39.94,39.96,39.92,39.94,25144.20379306475,26.2281,26.2412,26.2149,26.2281,25144.2038
2016-05-20 12:45:00,39.93,39.96,39.91,39.92,22241.050387161933,26.2215,26.2412,26.2084,26.2149,22241.0504
2016-05-20 12:50:00,39.92,39.93,39.87,39.89,40856.24509033778,26.2149,26.2215,26.1821,26.1952,40856.2451
2016-05-20 12:55:00,39.89,39.92,39.87,39.89,27718.550106609808,26.1952,26.2149,26.1821,26.1952,27718.5501
2016-05-20 13:00:00,39.89,39.89,39.82,39.82,42325.216025137466,26.1952,26.1952,26.1493,26.1493,42325.216
2016-05-20 13:05:00,39.83,39.84,39.8,39.84,32235.43934463023,26.1558,26.1624,26.1361,26.1624,32235.4393
2016-05-20 13:10:00,39.83,39.89,39.81,39.87,26644.596566041968,26.1558,26.1952,26.1427,26.1821,26644.5966
2016-05-20 13:15:00,39.86,39.88,39.85,39.86,29759.84737964313,26.1755,26.1887,26.169,26.1755,29759.8474
2016-05-20 13:20:00,39.87,39.87,39.81,39.81,48308.8317809449,26.1821,26.1821,26.1427,26.1427,48308.8318
2016-05-20 13:25:00,39.81,39.82,39.74,39.75,43321.73717876781,26.1427,26.1493,26.0967,26.1033,43321.7372
2016-05-20 13:30:00,39.74,39.75,39.7,39.7,36379.75535854562,26.0967,26.1033,26.0705,26.0705,36379.7554
2016-05-20 13:35:00,39.71,39.73,39.67,39.68,24312.64728986645,26.077,26.0902,26.0508,26.0573,24312.6473
2016-05-20 13:40:00,39.68,39.69,39.65,39.67,42905.3978229155,26.0573,26.0639,26.0376,26.0508,42905.3978
2016-05-20 13:45:00,39.67,39.67,39.59,39.62,69019.18976545842,26.0508,26.0508,25.9982,26.0179,69019.1898
2016-05-20 13:50:00,39.62,39.66,39.61,39.63,42786.443721243406,26.0179,26.0442,26.0114,26.0245,42786.4437
2016-05-20 13:55:00,39.63,39.64,39.61,39.64,65339.46807316799,26.0245,26.0311,26.0114,26.0311,65339.4681
2016-05-20 14:00:00,39.64,39.72,39.63,39.72,66381.99977555829,26.0311,26.0836,26.0245,26.0836,66381.9998
2016-05-20 14:05:00,39.72,39.72,39.67,39.7,34377.735383234205,26.0836,26.0836,26.0508,26.0705,34377.7354
2016-05-20 14:10:00,39.69,39.73,39.69,39.7,31014.47648973179,26.0639,26.0902,26.0639,26.0705,31014.4765
2016-05-20 14:15:00,39.7,39.72,39.68,39.7,15090.337784760408,26.0705,26.0836,26.0573,26.0705,15090.3378
2016-05-20 14:20:00,39.7,39.79,39.7,39.78,29921.445404556165,26.0705,26.1296,26.0705,26.123,29921.4454
2016-05-20 14:25:00,39.79,39.84,39.79,39.82,48214.56626641229,26.1296,26.1624,26.1296,26.1493,48214.5663
2016-05-20 14:30:00,39.81,39.83,39.77,39.81,57135.00168331276,26.1427,26.1558,26.1164,26.1427,57135.0017
2016-05-20 14:35:00,39.81,39.81,39.78,39.79,32072.719111210863,26.1427,26.1427,26.123,26.1296,32072.7191
2016-05-20 14:40:00,39.79,39.81,39.77,39.77,19870.946021770844,26.1296,26.1427,26.1164,26.1164,19870.946
2016-05-20 14:45:00,39.78,39.8,39.76,39.76,51793.289193132085,26.123,26.1361,26.1099,26.1099,51793.2892
2016-05-20 14:50:00,39.77,39.8,39.75,39.76,27712.939064078106,26.1164,26.1361,26.1033,26.1099,27712.9391
2016-05-20 14:55:00,39.77,39.81,39.73,39.74,30308.60733924363,26.1164,26.1427,26.0902,26.0967,30308.6073
2016-05-20 15:00:00,39.74,39.75,39.68,39.69,81434.18247110312,26.0967,26.1033,26.0573,26.0639,81434.1825
2016-05-20 15:05:00,39.68,39.68,39.64,39.67,31412.86050948266,26.0573,26.0573,26.0311,26.0508,31412.8605
2016-05-20 15:10:00,39.67,39.75,39.66,39.73,41534.05902816743,26.0508,26.1033,26.0442,26.0902,41534.059
2016-05-20 15:15:00,39.73,39.73,39.68,39.69,29970.822578835145,26.0902,26.0902,26.0573,26.0639,29970.8226
2016-05-20 15:20:00,39.69,39.69,39.63,39.64,41352.26125014028,26.0639,26.0639,26.0245,26.0311,41352.2613
2016-05-20 15:25:00,39.65,39.69,39.64,39.67,36554.81988553473,26.0376,26.0639,26.0311,26.0508,36554.8199
2016-05-20 15:30:00,39.68,39.73,39.68,39.7,48012.56873527101,26.0573,26.0902,26.0573,26.0705,48012.5687
2016-05-20 15:35:00,39.7,39.71,39.68,39.7,58796.99248120301,26.0705,26.077,26.0573,26.0705,58796.9925
2016-05-20 15:40:00,39.71,39.73,39.68,39.68,64433.845808551225,26.077,26.0902,26.0573,26.0573,64433.8458
2016-05-20 15:45:00,39.67,39.68,39.65,39.67,92287.0609359219,26.0508,26.0573,26.0376,26.0508,92287.0609
2016-05-20 15:50:00,39.67,39.7,39.66,39.69,121275.95107170912,26.0508,26.0705,26.0442,26.0639,121275.9511
2016-05-20 15:55:00,39.69,39.75,39.67,39.74,366634.49668948486,26.0639,26.1033,26.0508,26.0967,366634.4967
2016-05-23 09:30:00,39.6,39.83,39.52,39.71,166921.78206710806,26.0048,26.1558,25.9523,26.077,166921.7821
2016-05-23 09:35:00,39.72,39.72,39.52,39.71,54934.35080237908,26.0836,26.0836,25.9523,26.077,54934.3508
2016-05-23 09:40:00,39.69,39.74,39.59,39.6,39120.18853102906,26.0639,26.0967,25.9982,26.0048,39120.1885
2016-05-23 09:45:00,39.61,39.62,39.48,39.62,72320.7271911121,26.0114,26.0179,25.926,26.0179,72320.7272
2016-05-23 09:50:00,39.6,39.61,39.43,39.51,36478.50970710358,26.0048,26.0114,25.8932,25.9457,36478.5097
2016-05-23 09:55:00,39.49,39.49,39.35,39.35,69773.31388171922,25.9326,25.9326,25.8406,25.8406,69773.3139
2016-05-23 10:00:00,39.35,39.7,39.35,39.69,96408.93277971046,25.8406,26.0705,25.8406,26.0639,96408.9328
2016-05-23 10:05:00,39.68,39.7,39.55,39.57,67781.39378296486,26.0573,26.0705,25.972,25.9851,67781.3938
2016-05-23 10:10:00,39.59,39.63,39.44,39.5,115051.06048703849,25.9982,26.0245,25.8997,25.9391,115051.0605
2016-05-23 10:15:00,39.5,39.64,39.48,39.63,49010.2120974077,25.9391,26.0311,25.926,26.0245,49010.2121
2016-05-23 10:20:00,39.64,39.73,39.57,39.6,98557.96206935248,26.0311,26.0902,25.9851,26.0048,98557.9621
2016-05-23 10:25:00,39.6,39.64,39.53,39.59,45278.8688138256,26.0048,26.0311,25.9588,25.9982,45278.8688
2016-05-23 10:30:00,39.59,39.61,39.51,39.56,23628.100100998763,25.9982,26.0114,25.9457,25.9785,23628.1001
2016-05-23 10:35:00,39.56,39.61,39.54,39.55,37120.41297273033,25.9785,26.0114,25.9654,25.972,37120.413
2016-05-23 10:40:00,39.55,39.56,39.48,39.52,66224.89058467063,25.972,25.9785,25.926,25.9523,66224.8906
2016-05-23 10:45:00,39.52,39.58,39.5,39.58,70502.74941084054,25.9523,25.9917,25.9391,25.9917,70502.7494
2016-05-23 10:50:00,39.58,39.65,39.56,39.61,36555.94209404107,25.9917,26.0376,25.9785,26.0114,36555.9421
2016-05-23 10:55:00,39.62,39.64,39.57,39.6,34475.36752328582,26.0179,26.0311,25.9851,26.0048,34475.3675
2016-05-23 11:00:00,39.59,39.67,39.57,39.66,47122.65738974301,25.9982,26.0508,25.9851,26.0442,47122.6574
2016-05-23 11:05:00,39.66,39.68,39.63,39.65,63729.0988665694,26.0442,26.0573,26.0245,26.0376,63729.0989
2016-05-23 11:10:00,39.65,39.66,39.62,39.62,40363.59555605432,26.0376,26.0442,26.0179,26.0179,40363.5956
2016-05-23 11:15:00,39.62,39.64,39.57,39.57,39395.12961508248,26.0179,26.0311,25.9851,25.9851,39395.1296
2016-05-23 11:20:00,39.58,39.59,39.51,39.51,47325.77712939064,25.9917,25.9982,25.9457,25.9457,47325.7771
2016-05-23 11:25:00,39.51,39.58,39.49,39.58,34668.38738637639,25.9457,25.9917,25.9326,25.9917,34668.3874
2016-05-23 11:30:00,39.58,39.6,39.48,39.49,36678.26282123218,25.9917,26.0048,25.926,25.9326,36678.2628
2016-05-23 11:35:00,39.5,39.5,39.43,39.44,25989.22679833913,25.9391,25.9391,25.8932,25.8997,25989.2268
2016-05-23 11:40:00,39.44,39.48,39.4,39.41,34082.594546066655,25.8997,25.926,25.8735,25.88,34082.5945
2016-05-23 11:45:00,39.4,39.48,39.39,39.48,48882.28032768488,25.8735,25.926,25.8669,25.926,48882.2803
2016-05-23 11:50:00,39.48,39.48,39.41,39.45,37352.71013354281,25.926,25.926,25.88,25.9063,37352.7101
2016-05-23 11:55:00,39.44,39.45,39.4,39.42,33821.119964089325,25.8997,25.9063,25.8735,25.8866,33821.12
2016-05-23 12:00:00,39.42,39.48,39.41,39.48,50116.70968465941,25.8866,25.926,25.88,25.926,50116.7097
2016-05-23 12:05:00,39.48,39.5,39.47,39.49,69924.81203007519,25.926,25.9391,25.9194,25.9326,69924.812
2016-05-23 12:10:00,39.49,39.5,39.48,39.49,27610.81809000112,25.9326,25.9391,25.926,25.9326,27610.8181
2016-05-23 12:15:00,39.48,39.5,39.46,39.48,72171.47345976882,25.926,25.9391,25.9129,25.926,72171.4735
2016-05-23 12:20:00,39.48,39.51,39.47,39.49,56617.66356188979,25.926,25.9457,25.9194,25.9326,56617.6636
2016-05-23 12:25:00,39.5,39.51,39.47,39.5,46953.2039052856,25.9391,25.9457,25.9194,25.9391,46953.2039
2016-05-23 12:30:00,39.5,39.5,39.46,39.48,34898.44013017618,25.9391,25.9391,25.9129,25.926,34898.4401
2016-05-23 12:35:00,39.48,39.51,39.48,39.5,12650.656491976208,25.926,25.9457,25.926,25.9391,12650.6565
2016-05-23 12:40:00,39.49,39.57,39.48,39.56,49894.51240040399,25.9326,25.9851,25.926,25.9785,49894.5124
2016-05-23 12:45:00,39.56,39.59,39.52,39.57,67715.18348109079,25.9785,25.9982,25.9523,25.9851,67715.1835
2016-05-23 12:50:00,39.57,39.58,39.54,39.55,27159.690270452247,25.9851,25.9917,25.9654,25.972,27159.6903
2016-05-23 12:55:00,39.56,39.58,39.55,39.57,25062.282572101896,25.9785,25.9917,25.972,25.9851,25062.2826
2016-05-23 13:00:00,39.57,39.63,39.57,39.63,25652.564246436985,25.9851,26.0245,25.9851,26.0245,25652.5642
2016-05-23 13:05:00,39.63,39.66,39.62,39.64,28421.052631578947,26.0245,26.0442,26.0179,26.0311,28421.0526
2016-05-23 13:10:00,39.64,39.69,39.64,39.69,26044.215015149814,26.0311,26.0639,26.0311,26.0639,26044.215
2016-05-23 13:15:00,39.69,39.7,39.65,39.67,29483.78408708338,26.0639,26.0705,26.0376,26.0508,29483.7841
2016-05-23 13:20:00,39.66,39.67,39.62,39.62,34985.972393670745,26.0442,26.0508,26.0179,26.0179,34985.9724
2016-05-23 13:25:00,39.63,39.65,39.62,39.64,22215.239591516103,26.0245,26.0376,26.0179,26.0311,22215.2396
2016-05-23 13:30:00,39.64,39.64,39.61,39.64,23923.24093816631,26.0311,26.0311,26.0114,26.0311,23923.2409
2016-05-23 13:35:00,39.64,39.65,39.6,39.64,28382.89754236337,26.0311,26.0376,26.0048,26.0311,28382.8975
2016-05-23 13:40:00,39.64,39.65,39.6,39.61,24064.63920996521,26.0311,26.0376,26.0048,26.0114,24064.6392
2016-05-23 13:45:00,39.61,39.65,39.6,39.63,30977.44360902256,26.0114,26.0376,26.0048,26.0245,30977.4436
2016-05-23 13:50:00,39.63,39.65,39.63,39.65,26672.65177870048,26.0245,26.0376,26.0245,26.0376,26672.6518
2016-05-23 13:55:00,39.65,39.68,39.65,39.65,33018.740882055885,26.0376,26.0573,26.0376,26.0376,33018.7409
2016-05-23 14:00:00,39.65,39.66,39.63,39.64,26871.282684322745,26.0376,26.0442,26.0245,26.0311,26871.2827
2016-05-23 14:05:00,39.65,39.65,39.61,39.61,26007.182134440576,26.0376,26.0376,26.0114,26.0114,26007.1821
2016-05-23 14:10:00,39.61,39.65,39.59,39.64,35728.87442486814,26.0114,26.0376,25.9982,26.0311,35728.8744
2016-05-23 14:15:00,39.65,39.67,39.64,39.65,43569.745258669056,26.0376,26.0508,26.0311,26.0376,43569.7453
2016-05-23 14:20:00,39.65,39.67,39.63,39.65,53052.4071372461,26.0376,26.0508,26.0245,26.0376,53052.4071
2016-05-23 14:25:00,39.65,39.71,39.64,39.7,61040.28728537762,26.0376,26.077,26.0311,26.0705,61040.2873
2016-05-23 14:30:00,39.7,39.72,39.68,39.71,31876.33262260128,26.0705,26.0836,26.0573,26.077,31876.3326
2016-05-23 14:35:00,39.7,39.72,39.67,39.69,24339.580294018622,26.0705,26.0836,26.0508,26.0639,24339.5803
2016-05-23 14:40:00,39.69,39.73,39.68,39.73,39450.11783189316,26.0639,26.0902,26.0573,26.0902,39450.1178
2016-05-23 14:45:00,39.73,39.73,39.68,39.7,26756.81741667602,26.0902,26.0902,26.0573,26.0705,26756.8174
2016-05-23 14:50:00,39.71,39.76,39.7,39.74,38119.17854337336,26.077,26.1099,26.0705,26.0967,38119.1785
2016-05-23 14:55:00,39.74,39.75,39.71,39.73,31425.20480305241,26.0967,26.1033,26.077,26.0902,31425.2048
2016-05-23 15:00:00,39.73,39.75,39.71,39.72,122504.76938615194,26.0902,26.1033,26.077,26.0836,122504.7694
2016-05-23 15:05:00,39.71,39.75,39.7,39.73,135728.87442486815,26.077,26.1033,26.0705,26.0902,135728.8744
2016-05-23 15:10:00,39.73,39.76,39.73,39.74,31617.10245763663,26.0902,26.1099,26.0902,26.0967,31617.1025
2016-05-23 15:15:00,39.73,39.76,39.73,39.73,43642.68881158119,26.0902,26.1099,26.0902,26.0902,43642.6888
2016-05-23 15:20:00,39.73,39.75,39.71,39.75,39057.344854674,26.0902,26.1033,26.077,26.1033,39057.3449
2016-05-23 15:25:00,39.74,39.76,39.73,39.73,43194.92761755134,26.0967,26.1099,26.0902,26.0902,43194.9276
2016-05-23 15:30:00,39.73,39.74,39.7,39.72,84992.70564470878,26.0902,26.0967,26.0705,26.0836,84992.7056
2016-05-23 15:35:00,39.72,39.73,39.68,39.72,49811.4689709348,26.0836,26.0902,26.0573,26.0836,49811.469
2016-05-23 15:40:00,39.71,39.72,39.67,39.71,70097.63214005162,26.077,26.0836,26.0508,26.077,70097.6321
2016-05-23 15:45:00,39.7,39.71,39.66,39.7,106098.08102345416,26.0705,26.077,26.0442,26.0705,106098.081
2016-05-23 15:50:00,39.7,39.71,39.64,39.64,115731.11884188082,26.0705,26.077,26.0311,26.0311,115731.1188
2016-05-23 15:55:00,39.64,39.65,39.56,39.6,484050.0504993828,26.0311,26.0376,25.9785,26.0048,484050.0505
2016-05-24 09:30:00,39.87,40.04,39.87,39.99,73671.86623274603,26.1821,26.2937,26.1821,26.2609,73671.8662
2016-05-24 09:35:00,39.99,39.99,39.84,39.92,142054.7637751094,26.2609,26.2609,26.1624,26.2149,142054.7638
2016-05-24 09:40:00,39.93,40.11,39.92,40.07,56181.12445292335,26.2215,26.3397,26.2149,26.3134,56181.1245
2016-05-24 09:45:00,40.08,40.19,40.03,40.07,100126.80956121646,26.32,26.3922,26.2872,26.3134,100126.8096
2016-05-24 09:50:00,40.08,40.14,40.05,40.12,43193.805409045,26.32,26.3594,26.3003,26.3463,43193.8054
2016-05-24 09:55:00,40.11,40.18,40.06,40.06,40411.85052182696,26.3397,26.3857,26.3069,26.3069,40411.8505
2016-05-24 10:00:00,40.08,40.26,40.08,40.23,126731.00662103016,26.32,26.4382,26.32,26.4185,126731.0066
2016-05-24 10:05:00,40.22,40.27,40.21,40.26,236991.3589945012,26.4119,26.4448,26.4054,26.4382,236991.359
2016-05-24 10:10:00,40.25,40.26,40.22,40.26,114679.6094714398,26.4316,26.4382,26.4119,26.4382,114679.6095
2016-05-24 10:15:00,40.26,40.3,40.23,40.29,47452.58669060711,26.4382,26.4645,26.4185,26.4579,47452.5867
2016-05-24 10:20:00,40.3,40.38,40.3,40.38,94489.95623386824,26.4645,26.517,26.4645,26.517,94489.9562
2016-05-24 10:25:00,40.38,40.52,40.37,40.49,253247.6714173493,26.517,26.6089,26.5104,26.5892,253247.6714
2016-05-24 10:30:00,40.5,40.51,40.45,40.45,100837.16754573,26.5958,26.6024,26.563,26.563,100837.1675
2016-05-24 10:35:00,40.46,40.55,40.46,40.52,113161.26136236113,26.5695,26.6286,26.5695,26.6089,113161.2614
2016-05-24 10:40:00,40.52,40.53,40.46,40.47,45801.81797778027,26.6089,26.6155,26.5695,26.5761,45801.818
2016-05-24 10:45:00,40.47,40.48,40.46,40.46,38431.15250813601,26.5761,26.5827,26.5695,26.5695,38431.1525
2016-05-24 10:50:00,40.46,40.54,40.46,40.53,57330.265963416,26.5695,26.6221,26.5695,26.6155,57330.266
2016-05-24 10:55:00,40.53,40.53,40.44,40.46,138133.76725395577,26.6155,26.6155,26.5564,26.5695,138133.7673
2016-05-24 11:00:00,40.46,40.49,40.46,40.47,91483.5596453821,26.5695,26.5892,26.5695,26.5761,91483.5596
2016-05-24 11:05:00,40.47,40.48,40.41,40.42,24507.9115699697,26.5761,26.5827,26.5367,26.5433,24507.9116
2016-05-24 11:10:00,40.43,40.43,40.35,40.35,119811.4689709348,26.5498,26.5498,26.4973,26.4973,119811.469
2016-05-24 11:15:00,40.36,40.42,40.34,40.38,95129.61508248233,26.5039,26.5433,26.4907,26.517,95129.6151
2016-05-24 11:20:00,40.38,40.39,40.36,40.36,28270.67669172932,26.517,26.5236,26.5039,26.5039,28270.6767
2016-05-24 11:25:00,40.37,40.44,40.37,40.4,37358.32117607451,26.5104,26.5564,26.5104,26.5301,37358.3212
2016-05-24 11:30:00,40.41,40.42,40.39,40.41,31858.37728649983,26.5367,26.5433,26.5236,26.5367,31858.3773
2016-05-24 11:35:00,40.4,40.41,40.32,40.35,50652.00314218381,26.5301,26.5367,26.4776,26.4973,50652.0031
2016-05-24 11:40:00,40.35,40.39,40.35,40.36,19183.03220738413,26.4973,26.5236,26.4973,26.5039,19183.0322
2016-05-24 11:45:00,40.36,40.44,40.36,40.39,20225.563909774435,26.5039,26.5564,26.5039,26.5236,20225.5639
2016-05-24 11:50:00,40.4,40.45,40.38,40.42,19021.4341824711,26.5301,26.563,26.517,26.5433,19021.4342
2016-05-24 11:55:00,40.43,40.46,40.41,40.43,14177.9822691056,26.5498,26.5695,26.5367,26.5498,14177.9823
2016-05-24 12:00:00,40.43,40.45,40.4,40.4,25340.590281674333,26.5498,26.563,26.5301,26.5301,25340.5903
2016-05-24 12:05:00,40.41,40.42,40.38,40.42,17016.04758164067,26.5367,26.5433,26.517,26.5433,17016.0476
2016-05-24 12:10:00,40.43,40.43,40.4,40.43,32427.33699921445,26.5498,26.5498,26.5301,26.5498,32427.337
2016-05-24 12:15:00,40.43,40.44,40.38,40.41,35910.67220289529,26.5498,26.5564,26.517,26.5367,35910.6722
2016-05-24 12:20:00,40.42,40.43,40.39,40.4,22564.246436988,26.5433,26.5498,26.5236,26.5301,22564.2464
2016-05-24 12:25:00,40.4,40.42,40.39,40.4,44899.562338682525,26.5301,26.5433,26.5236,26.5301,44899.5623
2016-05-24 12:30:00,40.41,40.43,40.38,40.38,46133.99169565705,26.5367,26.5498,26.517,26.517,46133.9917
2016-05-24 12:35:00,40.38,40.39,40.36,40.38,16738.86208057457,26.517,26.5236,26.5039,26.517,16738.8621
2016-05-24 12:40:00,40.38,40.41,40.38,40.4,33152.2836943104,26.517,26.5367,26.517,26.5301,33152.2837
2016-05-24 12:45:00,40.4,40.42,40.38,40.42,36428.01032431825,26.5301,26.5433,26.517,26.5433,36428.0103
2016-05-24 12:50:00,40.42,40.46,40.41,40.43,33345.30355740096,26.5433,26.5695,26.5367,26.5498,33345.3036
2016-05-24 12:55:00,40.43,40.46,40.42,40.46,18047.35719896757,26.5498,26.5695,26.5433,26.5695,18047.3572
2016-05-24 13:00:00,40.46,40.47,40.41,40.43,26572.775221636177,26.5695,26.5761,26.5367,26.5498,26572.7752
2016-05-24 13:05:00,40.44,40.44,40.37,40.38,36979.01470093143,26.5564,26.5564,26.5104,26.517,36979.0147
2016-05-24 13:10:00,40.37,40.41,40.37,40.39,16224.890584670631,26.5104,26.5367,26.5104,26.5236,16224.8906
2016-05-24 13:15:00,40.38,40.44,40.38,40.43,22189.42879587027,26.517,26.5564,26.517,26.5498,22189.4288
2016-05-24 13:20:00,40.44,40.46,40.39,40.39,19657.726405566154,26.5564,26.5695,26.5236,26.5236,19657.7264
2016-05-24 13:25:00,40.39,40.39,40.34,40.36,66294.46751206374,26.5236,26.5236,26.4907,26.5039,66294.4675
2016-05-24 13:30:00,40.36,40.37,40.32,40.32,36860.06059925934,26.5039,26.5104,26.4776,26.4776,36860.0606
2016-05-24 13:35:00,40.33,40.34,40.3,40.3,29523.061384805296,26.4842,26.4907,26.4645,26.4645,29523.0614
2016-05-24 13:40:00,40.3,40.32,40.25,40.26,74429.35697452586,26.4645,26.4776,26.4316,26.4382,74429.357
2016-05-24 13:45:00,40.27,40.31,40.26,40.3,51461.1154752553,26.4448,26.471,26.4382,26.4645,51461.1155
2016-05-24 13:50:00,40.3,40.32,40.28,40.28,63297.04859162832,26.4645,26.4776,26.4513,26.4513,63297.0486
2016-05-24 13:55:00,40.28,40.29,40.26,40.26,18068.679160588035,26.4513,26.4579,26.4382,26.4382,18068.6792
2016-05-24 14:00:00,40.27,40.28,40.25,40.26,21980.698013690944,26.4448,26.4513,26.4316,26.4382,21980.698
2016-05-24 14:05:00,40.26,40.28,40.23,40.24,24222.87060935922,26.4382,26.4513,26.4185,26.4251,24222.8706
2016-05-24 14:10:00,40.25,40.3,40.23,40.3,23066.99584782853,26.4316,26.4645,26.4185,26.4645,23066.9958
2016-05-24 14:15:00,40.3,40.32,40.29,40.3,30038.155089215576,26.4645,26.4776,26.4579,26.4645,30038.1551
2016-05-24 14:20:00,40.3,40.31,40.27,40.3,19863.09056222646,26.4645,26.471,26.4448,26.4645,19863.0906
2016-05-24 14:25:00,40.3,40.32,40.29,40.3,21449.893390191897,26.4645,26.4776,26.4579,26.4645,21449.8934
2016-05-24 14:30:00,40.3,40.35,40.3,40.3,30753.00190775446,26.4645,26.4973,26.4645,26.4645,30753.0019
2016-05-24 14:35:00,40.3,40.31,40.28,40.29,46695.09594882729,26.4645,26.471,26.4513,26.4579,46695.0959
2016-05-24 14:40:00,40.29,40.3,40.28,40.3,37054.20267085624,26.4579,26.4645,26.4513,26.4645,37054.2027
2016-05-24 14:45:00,40.3,40.33,40.29,40.32,36344.96689484906,26.4645,26.4842,26.4579,26.4776,36344.9669
2016-05-24 14:50:00,40.33,40.37,40.32,40.34,31493.65952193917,26.4842,26.5104,26.4776,26.4907,31493.6595
2016-05-24 14:55:00,40.34,40.37,40.32,40.32,24209.40410728313,26.4907,26.5104,26.4776,26.4776,24209.4041
2016-05-24 15:00:00,40.32,40.37,40.32,40.35,30299.629671192903,26.4776,26.5104,26.4776,26.4973,30299.6297
2016-05-24 15:05:00,40.35,40.37,40.33,40.37,43127.59510717091,26.4973,26.5104,26.4842,26.5104,43127.5951
2016-05-24 15:10:00,40.37,40.38,40.36,40.37,45599.82044663898,26.5104,26.517,26.5039,26.5104,45599.8204
2016-05-24 15:15:00,40.37,40.4,40.36,40.39,107619.79575805184,26.5104,26.5301,26.5039,26.5236,107619.7958
2016-05-24 15:20:00,40.4,40.44,40.38,40.44,36034.11513859275,26.5301,26.5564,26.517,26.5564,36034.1151
2016-05-24 15:25:00,40.43,40.45,40.37,40.39,58674.67175401189,26.5498,26.563,26.5104,26.5236,58674.6718
2016-05-24 15:30:00,40.4,40.41,40.35,40.36,46445.9656604197,26.5301,26.5367,26.4973,26.5039,46445.9657
2016-05-24 15:35:00,40.36,40.38,40.33,40.37,57497.47503086073,26.5039,26.517,26.4842,26.5104,57497.475
2016-05-24 15:40:00,40.36,40.38,40.36,40.37,81177.19672315115,26.5039,26.517,26.5039,26.5104,81177.1967
2016-05-24 15:45:00,40.38,40.38,40.35,40.36,99757.60296263044,26.517,26.517,26.4973,26.5039,99757.603
2016-05-24 15:50:00,40.36,40.36,40.34,40.34,99346.87464930984,26.5039,26.5039,26.4907,26.4907,99346.8746
2016-05-24 15:55:00,40.34,40.37,40.33,40.35,290576.815172259,26.4907,26.5104,26.4842,26.4973,290576.8152
2016-05-25 09:30:00,40.63,40.75,40.55,40.63,142041.29727303333,26.6812,26.76,26.6286,26.6812,142041.2973
2016-05-25 09:35:00,40.63,40.87,40.63,40.84,101407.24946695096,26.6812,26.8388,26.6812,26.8191,101407.2495
2016-05-25 09:40:00,40.8,40.98,40.78,40.95,48478.28526540231,26.7928,26.911,26.7797,26.8913,48478.2853
2016-05-25 09:45:00,40.96,40.97,40.8,40.94,62821.23218493996,26.8979,26.9045,26.7928,26.8848,62821.2322
2016-05-25 09:50:00,40.95,40.97,40.88,40.89,81148.0193019863,26.8913,26.9045,26.8454,26.8519,81148.0193
2016-05-25 09:55:00,40.89,40.96,40.89,40.95,69772.19167321287,26.8519,26.8979,26.8519,26.8913,69772.1917
2016-05-25 10:00:00,40.96,41.0,40.9,40.92,110723.8244865896,26.8979,26.9242,26.8585,26.8716,110723.8245
2016-05-25 10:05:00,40.93,41.01,40.89,40.97,167461.56435865784,26.8782,26.9307,26.8519,26.9045,167461.5644
2016-05-25 10:10:00,40.97,41.04,40.96,41.04,140741.77982269105,26.9045,26.9504,26.8979,26.9504,140741.7798
2016-05-25 10:15:00,41.04,41.06,41.02,41.05,47008.19212209628,26.9504,26.9636,26.9373,26.957,47008.1921
2016-05-25 10:20:00,41.05,41.05,40.97,41.04,52034.56402199528,26.957,26.957,26.9045,26.9504,52034.564
2016-05-25 10:25:00,41.04,41.04,41.0,41.0,37760.071821344405,26.9504,26.9504,26.9242,26.9242,37760.0718
2016-05-25 10:30:00,41.0,41.05,40.97,41.03,60702.50252496914,26.9242,26.957,26.9045,26.9439,60702.5025
2016-05-25 10:35:00,41.03,41.06,41.0,41.04,62556.3909774436,26.9439,26.9636,26.9242,26.9504,62556.391
2016-05-25 10:40:00,41.04,41.04,40.95,40.98,63651.66647963191,26.9504,26.9504,26.8913,26.911,63651.6665
2016-05-25 10:45:00,40.99,41.0,40.95,40.99,150170.57569296376,26.9176,26.9242,26.8913,26.9176,150170.5757
2016-05-25 10:50:00,40.98,40.98,40.87,40.93,58846.36965548198,26.911,26.911,26.8388,26.8782,58846.3697
2016-05-25 10:55:00,40.93,40.93,40.85,40.88,80081.92122096285,26.8782,26.8782,26.8256,26.8454,80081.9212
2016-05-25 11:00:00,40.89,40.91,40.84,40.91,47810.57120412972,26.8519,26.8651,26.8191,26.8651,47810.5712
2016-05-25 11:05:00,40.92,40.95,40.87,40.88,56667.040736168776,26.8716,26.8913,26.8388,26.8454,56667.0407
2016-05-25 11:10:00,40.89,40.92,40.82,40.83,84753.67523285827,26.8519,26.8716,26.8059,26.8125,84753.6752
2016-05-25 11:15:00,40.83,40.84,40.77,40.8,69885.53473235326,26.8125,26.8191,26.7731,26.7928,69885.5347
2016-05-25 11:20:00,40.8,40.85,40.8,40.83,86917.2932330827,26.7928,26.8256,26.7928,26.8125,86917.2932
2016-05-25 11:25:00,40.83,40.84,40.74,40.76,47972.16922904275,26.8125,26.8191,26.7534,26.7665,47972.1692
2016-05-25 11:30:00,40.76,40.77,40.72,40.75,44659.40971832566,26.7665,26.7731,26.7403,26.76,44659.4097
2016-05-25 11:35:00,40.75,40.79,40.75,40.78,68905.84670631803,26.76,26.7862,26.76,26.7797,68905.8467
2016-05-25 11:40:00,40.78,40.78,40.67,40.68,43642.68881158119,26.7797,26.7797,26.7074,26.714,43642.6888
2016-05-25 11:45:00,40.68,40.7,40.67,40.69,32845.92077207945,26.714,26.7271,26.7074,26.7206,32845.9208
2016-05-25 11:50:00,40.69,40.76,40.68,40.75,61779.822691056,26.7206,26.7665,26.714,26.76,61779.8227
2016-05-25 11:55:00,40.75,40.77,40.72,40.73,39956.23386825272,26.76,26.7731,26.7403,26.7468,39956.2339
2016-05-25 12:00:00,40.75,40.77,40.73,40.76,31734.934350802378,26.76,26.7731,26.7468,26.7665,31734.9344
2016-05-25 12:05:00,40.77,40.8,40.73,40.8,60605.992593423856,26.7731,26.7928,26.7468,26.7928,60605.9926
2016-05-25 12:10:00,40.8,40.81,40.75,40.76,46093.5921894288,26.7928,26.7994,26.76,26.7665,46093.5922
2016-05-25 12:15:00,40.75,40.77,40.71,40.71,28886.769161710243,26.76,26.7731,26.7337,26.7337,28886.7692
2016-05-25 12:20:00,40.71,40.72,40.67,40.68,23652.78868813825,26.7337,26.7403,26.7074,26.714,23652.7887
2016-05-25 12:25:00,40.68,40.68,40.64,40.66,24937.717427898104,26.714,26.714,26.6877,26.7009,24937.7174
2016-05-25 12:30:00,40.65,40.68,40.63,40.67,27599.59600493772,26.6943,26.714,26.6812,26.7074,27599.596
2016-05-25 12:35:00,40.68,40.68,40.64,40.67,21503.75939849624,26.714,26.714,26.6877,26.7074,21503.7594
2016-05-25 12:40:00,40.67,40.78,40.67,40.77,65725.50779934911,26.7074,26.7797,26.7074,26.7731,65725.5078
2016-05-25 12:45:00,40.77,40.82,40.76,40.81,83444.05790595892,26.7731,26.8059,26.7665,26.7994,83444.0579
2016-05-25 12:50:00,40.81,40.85,40.81,40.84,40043.76613174728,26.7994,26.8256,26.7994,26.8191,40043.7661
2016-05-25 12:55:00,40.84,40.86,40.8,40.8,37026.14745819773,26.8191,26.8322,26.7928,26.7928,37026.1475
2016-05-25 13:00:00,40.8,40.89,40.8,40.87,35328.24598810459,26.7928,26.8519,26.7928,26.8388,35328.246
2016-05-25 13:05:00,40.87,40.9,40.84,40.85,27545.72999663337,26.8388,26.8585,26.8191,26.8256,27545.73
2016-05-25 13:10:00,40.85,40.85,40.79,40.81,23256.649085400066,26.8256,26.8256,26.7862,26.7994,23256.6491
2016-05-25 13:15:00,40.81,40.85,40.81,40.84,19396.25182358882,26.7994,26.8256,26.7994,26.8191,19396.2518
2016-05-25 13:20:00,40.84,40.87,40.81,40.86,54035.46178880036,26.8191,26.8388,26.7994,26.8322,54035.4618
2016-05-25 13:25:00,40.85,40.87,40.81,40.82,18942.87958702727,26.8256,26.8388,26.7994,26.8059,18942.8796
2016-05-25 13:30:00,40.81,40.85,40.79,40.79,31940.298507462685,26.7994,26.8256,26.7862,26.7862,31940.2985
2016-05-25 13:35:00,40.79,40.83,40.79,40.81,16377.510941532935,26.7862,26.8125,26.7862,26.7994,16377.5109
2016-05-25 13:40:00,40.81,40.81,40.78,40.79,21434.18247110313,26.7994,26.7994,26.7797,26.7862,21434.1825
2016-05-25 13:45:00,40.79,40.8,40.77,40.78,17277.522163618,26.7862,26.7928,26.7731,26.7797,17277.5222
2016-05-25 13:50:00,40.78,40.79,40.77,40.78,7066.54696442599,26.7797,26.7862,26.7731,26.7797,7066.547
2016-05-25 13:55:00,40.79,40.81,40.78,40.81,19582.53843564134,26.7862,26.7994,26.7797,26.7994,19582.5384
2016-05-25 14:00:00,40.81,40.82,40.76,40.78,23187.072158006955,26.7994,26.8059,26.7665,26.7797,23187.0722
2016-05-25 14:05:00,40.77,40.78,40.75,40.76,13451.91336550331,26.7731,26.7797,26.76,26.7665,13451.9134
2016-05-25 14:10:00,40.76,40.78,40.75,40.76,26777.017169790142,26.7665,26.7797,26.76,26.7665,26777.0172
2016-05-25 14:15:00,40.76,40.79,40.75,40.79,37846.48187633262,26.7665,26.7862,26.76,26.7862,37846.4819
2016-05-25 14:20:00,40.79,40.8,40.78,40.8,20819.21220962855,26.7862,26.7928,26.7797,26.7928,20819.2122
2016-05-25 14:25:00,40.8,40.82,40.8,40.8,17947.480641903265,26.7928,26.8059,26.7928,26.7928,17947.4806
2016-05-25 14:30:00,40.8,40.83,40.79,40.82,49169.56570530804,26.7928,26.8125,26.7862,26.8059,49169.5657
2016-05-25 14:35:00,40.83,40.85,40.81,40.83,17739.872068230277,26.8125,26.8256,26.7994,26.8125,17739.8721
2016-05-25 14:40:00,40.83,40.84,40.82,40.84,25145.32600157109,26.8125,26.8191,26.8059,26.8191,25145.326
2016-05-25 14:45:00,40.83,40.87,40.8,40.81,42407.13724610033,26.8125,26.8388,26.7928,26.7994,42407.1372
2016-05-25 14:50:00,40.81,40.81,40.76,40.77,52388.05970149254,26.7994,26.7994,26.7665,26.7731,52388.0597
2016-05-25 14:55:00,40.77,40.77,40.74,40.75,56429.1325328246,26.7731,26.7731,26.7534,26.76,56429.1325
2016-05-25 15:00:00,40.75,40.77,40.72,40.73,51981.82022219728,26.76,26.7731,26.7403,26.7468,51981.8202
2016-05-25 15:05:00,40.73,40.78,40.73,40.78,71544.15890472449,26.7468,26.7797,26.7468,26.7797,71544.1589
2016-05-25 15:10:00,40.77,40.79,40.75,40.78,58367.1866232746,26.7731,26.7862,26.76,26.7797,58367.1866
2016-05-25 15:15:00,40.79,40.8,40.76,40.78,105479.74413646056,26.7862,26.7928,26.7665,26.7797,105479.7441
2016-05-25 15:20:00,40.79,40.82,40.79,40.8,22927.841993042304,26.7862,26.8059,26.7862,26.7928,22927.842
2016-05-25 15:25:00,40.8,40.87,40.79,40.87,43881.71922343171,26.7928,26.8388,26.7862,26.8388,43881.7192
2016-05-25 15:30:00,40.87,40.87,40.83,40.84,45969.027045225,26.8388,26.8388,26.8125,26.8191,45969.027
2016-05-25 15:35:00,40.84,40.85,40.79,40.79,34697.56480754124,26.8191,26.8256,26.7862,26.7862,34697.5648
2016-05-25 15:40:00,40.8,40.82,40.79,40.81,47545.729996633374,26.7928,26.8059,26.7862,26.7994,47545.73
2016-05-25 15:45:00,40.8,40.81,40.78,40.78,66448.21007743238,26.7928,26.7994,26.7797,26.7797,66448.2101
2016-05-25 15:50:00,40.78,40.81,40.76,40.78,186479.6319156099,26.7797,26.7994,26.7665,26.7797,186479.6319
2016-05-25 15:55:00,40.77,40.83,40.76,40.79,351843.78857591737,26.7731,26.8125,26.7665,26.7862,351843.7886
2016-05-26 09:30:00,40.98,40.98,40.72,40.83,123341.93693188194,26.911,26.911,26.7403,26.8125,123341.9369
2016-05-26 09:35:00,40.79,40.8,40.63,40.69,43445.18011446526,26.7862,26.7928,26.6812,26.7206,43445.1801
2016-05-26 09:40:00,40.7,40.74,40.57,40.66,25606.553697677027,26.7271,26.7534,26.6418,26.7009,25606.5537
2016-05-26 09:45:00,40.66,40.68,40.5,40.6,222123.21849399616,26.7009,26.714,26.5958,26.6615,222123.2185
2016-05-26 09:50:00,40.6,40.65,40.57,40.61,72864.99831668724,26.6615,26.6943,26.6418,26.668,72864.9983
2016-05-26 09:55:00,40.61,40.62,40.45,40.46,51035.79845135226,26.668,26.6746,26.563,26.5695,51035.7985
2016-05-26 10:00:00,40.47,40.63,40.47,40.56,59749.74750308607,26.5761,26.6812,26.5761,26.6352,59749.7475
2016-05-26 10:05:00,40.56,40.58,40.53,40.53,62152.39591516103,26.6352,26.6483,26.6155,26.6155,62152.3959
2016-05-26 10:10:00,40.53,40.56,40.47,40.54,57536.75232858265,26.6155,26.6352,26.5761,26.6221,57536.7523
2016-05-26 10:15:00,40.55,40.68,40.54,40.68,30100.998765570643,26.6286,26.714,26.6221,26.714,30100.9988
2016-05-26 10:20:00,40.68,40.68,40.59,40.59,33096.17326899338,26.714,26.714,26.6549,26.6549,33096.1733
2016-05-26 10:25:00,40.58,40.6,40.52,40.54,65409.0450005611,26.6483,26.6615,26.6089,26.6221,65409.045
2016-05-26 10:30:00,40.55,40.58,40.5,40.51,41061.60924699809,26.6286,26.6483,26.5958,26.6024,41061.6092
2016-05-26 10:35:00,40.51,40.52,40.46,40.5,35648.07541241162,26.6024,26.6089,26.5695,26.5958,35648.0754
2016-05-26 10:40:00,40.5,40.6,40.5,40.6,28066.434743575355,26.5958,26.6615,26.5958,26.6615,28066.4347
2016-05-26 10:45:00,40.6,40.6,40.47,40.48,63635.955560543145,26.6615,26.6615,26.5761,26.5827,63635.9556
2016-05-26 10:50:00,40.48,40.49,40.45,40.46,26820.783301537424,26.5827,26.5892,26.563,26.5695,26820.7833
2016-05-26 10:55:00,40.46,40.46,40.39,40.39,61447.64897317921,26.5695,26.5695,26.5236,26.5236,61447.649
2016-05-26 11:00:00,40.39,40.42,40.33,40.33,166983.50353495678,26.5236,26.5433,26.4842,26.4842,166983.5035
2016-05-26 11:05:00,40.33,40.34,40.28,40.3,85960.04937717428,26.4842,26.4907,26.4513,26.4645,85960.0494
2016-05-26 11:10:00,40.3,40.3,40.26,40.27,37804.96016159802,26.4645,26.4645,26.4382,26.4448,37804.9602
2016-05-26 11:15:00,40.28,40.31,40.25,40.28,46591.85276624397,26.4513,26.471,26.4316,26.4513,46591.8528
2016-05-26 11:20:00,40.28,40.35,40.26,40.33,44016.384244192566,26.4513,26.4973,26.4382,26.4842,44016.3842
2016-05-26 11:25:00,40.33,40.36,40.31,40.32,25817.52889686904,26.4842,26.5039,26.471,26.4776,25817.5289
2016-05-26 11:30:00,40.33,40.34,40.24,40.27,44425.99034900685,26.4842,26.4907,26.4251,26.4448,44425.9903
2016-05-26 11:35:00,40.28,40.3,40.22,40.28,54988.21681068342,26.4513,26.4645,26.4119,26.4513,54988.2168
2016-05-26 11:40:00,40.28,40.29,40.25,40.25,25680.6194590955,26.4513,26.4579,26.4316,26.4316,25680.6195
2016-05-26 11:45:00,40.25,40.25,40.2,40.21,100674.44731231064,26.4316,26.4316,26.3988,26.4054,100674.4473
2016-05-26 11:50:00,40.21,40.21,40.16,40.18,65806.30681180563,26.4054,26.4054,26.3725,26.3857,65806.3068
2016-05-26 11:55:00,40.18,40.23,40.18,40.21,48073.1679946134,26.3857,26.4185,26.3857,26.4054,48073.168
2016-05-26 12:00:00,40.22,40.3,40.21,40.3,22795.42138929413,26.4119,26.4645,26.4054,26.4645,22795.4214
2016-05-26 12:05:00,40.3,40.35,40.3,40.32,48241.49927056447,26.4645,26.4973,26.4645,26.4776,48241.4993
2016-05-26 12:10:00,40.32,40.33,40.3,40.3,38775.67051958253,26.4776,26.4842,26.4645,26.4645,38775.6705
2016-05-26 12:15:00,40.3,40.3,40.26,40.28,23470.990910111097,26.4645,26.4645,26.4382,26.4513,23470.9909
2016-05-26 12:20:00,40.28,40.29,40.26,40.28,24114.01638424419,26.4513,26.4579,26.4382,26.4513,24114.0164
2016-05-26 12:25:00,40.28,40.31,40.27,40.3,54634.72113118617,26.4513,26.471,26.4448,26.4645,54634.7211
2016-05-26 12:30:00,40.3,40.32,40.3,40.3,36272.02334193693,26.4645,26.4776,26.4645,26.4645,36272.0233
2016-05-26 12:35:00,40.3,40.32,40.29,40.31,62146.78487262933,26.4645,26.4776,26.4579,26.471,62146.7849
2016-05-26 12:40:00,40.31,40.31,40.3,40.3,20109.976433621367,26.471,26.471,26.4645,26.4645,20109.9764
2016-05-26 12:45:00,40.3,40.3,40.26,40.28,55590.84277858826,26.4645,26.4645,26.4382,26.4513,55590.8428
2016-05-26 12:50:00,40.27,40.28,40.24,40.26,32042.41948153967,26.4448,26.4513,26.4251,26.4382,32042.4195
2016-05-26 12:55:00,40.25,40.27,40.24,40.27,14705.420267085625,26.4316,26.4448,26.4251,26.4448,14705.4203
2016-05-26 13:00:00,40.27,40.29,40.23,40.23,47028.391875210415,26.4448,26.4579,26.4185,26.4185,47028.3919
2016-05-26 13:05:00,40.24,40.28,40.2,40.24,138816.0700258108,26.4251,26.4513,26.3988,26.4251,138816.07
2016-05-26 13:10:00,40.25,40.25,40.19,40.21,86739.98428908091,26.4316,26.4316,26.3922,26.4054,86739.9843
2016-05-26 13:15:00,40.21,40.28,40.2,40.27,34728.986645718775,26.4054,26.4513,26.3988,26.4448,34728.9866
2016-05-26 13:20:00,40.26,40.27,40.22,40.23,20097.63214005162,26.4382,26.4448,26.4119,26.4185,20097.6321
2016-05-26 13:25:00,40.23,40.28,40.22,40.28,18531.02906520032,26.4185,26.4513,26.4119,26.4513,18531.0291
2016-05-26 13:30:00,40.28,40.3,40.27,40.29,39821.56884749186,26.4513,26.4645,26.4448,26.4579,39821.5688
2016-05-26 13:35:00,40.29,40.3,40.28,40.28,18775.67051958253,26.4579,26.4645,26.4513,26.4513,18775.6705
2016-05-26 13:40:00,40.29,40.29,40.25,40.26,14956.794972505892,26.4579,26.4579,26.4316,26.4382,14956.795
2016-05-26 13:45:00,40.26,40.27,40.22,40.23,20537.537874537087,26.4382,26.4448,26.4119,26.4185,20537.5379
2016-05-26 13:50:00,40.22,40.23,40.21,40.23,33971.49590393895,26.4119,26.4185,26.4054,26.4185,33971.4959
2016-05-26 13:55:00,40.23,40.28,40.23,40.27,30557.73762765121,26.4185,26.4513,26.4185,26.4448,30557.7376
2016-05-26 14:00:00,40.28,40.28,40.23,40.25,17453.708899113455,26.4513,26.4513,26.4185,26.4316,17453.7089
2016-05-26 14:05:00,40.23,40.25,40.22,40.24,31361.238918191,26.4185,26.4316,26.4119,26.4251,31361.2389
2016-05-26 14:10:00,40.25,40.28,40.23,40.27,43070.36247334754,26.4316,26.4513,26.4185,26.4448,43070.3625
2016-05-26 14:15:00,40.28,40.3,40.28,40.3,40428.68364942206,26.4513,26.4645,26.4513,26.4645,40428.6836
2016-05-26 14:20:00,40.3,40.3,40.24,40.25,28257.21018965324,26.4645,26.4645,26.4251,26.4316,28257.2102
2016-05-26 14:25:00,40.26,40.26,40.19,40.2,99444.50678936146,26.4382,26.4382,26.3922,26.3988,99444.5068
2016-05-26 14:30:00,40.21,40.23,40.2,40.23,25421.389294130848,26.4054,26.4185,26.3988,26.4185,25421.3893
2016-05-26 14:35:00,40.23,40.25,40.2,40.21,31948.153967007067,26.4185,26.4316,26.3988,26.4054,31948.154
2016-05-26 14:40:00,40.21,40.21,40.18,40.19,32464.369879923688,26.4054,26.4054,26.3857,26.3922,32464.3699
2016-05-26 14:45:00,40.19,40.22,40.18,40.22,40776.568286387606,26.3922,26.4119,26.3857,26.4119,40776.5683
2016-05-26 14:50:00,40.22,40.28,40.22,40.28,99224.55392211872,26.4119,26.4513,26.4119,26.4513,99224.5539
2016-05-26 14:55:00,40.28,40.3,40.27,40.29,87833.01537425653,26.4513,26.4645,26.4448,26.4579,87833.0154
2016-05-26 15:00:00,40.29,40.29,40.27,40.29,49581.416227135,26.4579,26.4579,26.4448,26.4579,49581.4162
2016-05-26 15:05:00,40.29,40.3,40.28,40.3,83965.88486140725,26.4579,26.4645,26.4513,26.4645,83965.8849
2016-05-26 15:10:00,40.3,40.3,40.26,40.27,64324.9915834362,26.4645,26.4645,26.4382,26.4448,64324.9916
2016-05-26 15:15:00,40.27,40.28,40.24,40.26,32949.16395466278,26.4448,26.4513,26.4251,26.4382,32949.164
2016-05-26 15:20:00,40.27,40.29,40.26,40.28,34726.74222870609,26.4448,26.4579,26.4382,26.4513,34726.7422
2016-05-26 15:25:00,40.27,40.28,40.24,40.26,27216.92290427561,26.4448,26.4513,26.4251,26.4382,27216.9229
2016-05-26 15:30:00,40.26,40.28,40.25,40.28,40320.951632813376,26.4382,26.4513,26.4316,26.4513,40320.9516
2016-05-26 15:35:00,40.28,40.28,40.25,40.28,40885.42251150264,26.4513,26.4513,26.4316,26.4513,40885.4225
2016-05-26 15:40:00,40.28,40.28,40.22,40.22,61768.60060599259,26.4513,26.4513,26.4119,26.4119,61768.6006
2016-05-26 15:45:00,40.22,40.22,40.2,40.21,106481.8763326226,26.4119,26.4119,26.3988,26.4054,106481.8763
2016-05-26 15:50:00,40.21,40.21,40.13,40.14,490396.1396027381,26.4054,26.4054,26.3528,26.3594,490396.1396
2016-05-26 15:55:00,40.14,40.19,40.13,40.17,248014.8131522837,26.3594,26.3922,26.3528,26.3791,248014.8132
2016-05-27 09:30:00,40.14,40.43,40.14,40.43,61771.96723151161,26.3594,26.5498,26.3594,26.5498,61771.9672
2016-05-27 09:35:00,40.39,40.48,40.33,40.48,48754.34855796207,26.5236,26.5827,26.4842,26.5827,48754.3486
2016-05-27 09:40:00,40.47,40.49,40.32,40.39,34571.877454831105,26.5761,26.5892,26.4776,26.5236,34571.8775
2016-05-27 09:45:00,40.39,40.46,40.36,40.41,97969.92481203008,26.5236,26.5695,26.5039,26.5367,97969.9248
2016-05-27 09:50:00,40.38,40.43,40.37,40.4,53446.302322971605,26.517,26.5498,26.5104,26.5301,53446.3023
2016-05-27 09:55:00,40.4,40.42,40.33,40.38,50054.98821681068,26.5301,26.5433,26.4842,26.517,50054.9882
2016-05-27 10:00:00,40.37,40.46,40.37,40.44,69936.0341151386,26.5104,26.5695,26.5104,26.5564,69936.0341
2016-05-27 10:05:00,40.44,40.47,40.34,40.39,49295.25305801818,26.5564,26.5761,26.4907,26.5236,49295.2531
2016-05-27 10:10:00,40.39,40.52,40.38,40.52,58637.638873302654,26.5236,26.6089,26.517,26.6089,58637.6389
2016-05-27 10:15:00,40.51,40.58,40.51,40.52,46563.79755358546,26.6024,26.6483,26.6024,26.6089,46563.7976
2016-05-27 10:20:00,40.52,40.63,40.52,40.57,58066.43474357535,26.6089,26.6812,26.6089,26.6418,58066.4347
2016-05-27 10:25:00,40.59,40.59,40.5,40.53,44309.28066434743,26.6549,26.6549,26.5958,26.6155,44309.2807
2016-05-27 10:30:00,40.54,40.59,40.53,40.56,36377.510941532935,26.6221,26.6549,26.6155,26.6352,36377.5109
2016-05-27 10:35:00,40.57,40.6,40.54,40.55,24179.10447761193,26.6418,26.6615,26.6221,26.6286,24179.1045
2016-05-27 10:40:00,40.55,40.58,40.54,40.55,28516.440354617887,26.6286,26.6483,26.6221,26.6286,28516.4404
2016-05-27 10:45:00,40.55,40.57,40.49,40.51,69055.10043766131,26.6286,26.6418,26.5892,26.6024,69055.1004
2016-05-27 10:50:00,40.52,40.55,40.5,40.5,42712.37795982493,26.6089,26.6286,26.5958,26.5958,42712.378
2016-05-27 10:55:00,40.49,40.5,40.4,40.43,47284.25541465604,26.5892,26.5958,26.5301,26.5498,47284.2554
2016-05-27 11:00:00,40.44,40.55,40.44,40.55,24228.48165189092,26.5564,26.6286,26.5564,26.6286,24228.4817
2016-05-27 11:05:00,40.55,40.56,40.5,40.51,70983.05465155425,26.6286,26.6352,26.5958,26.6024,70983.0547
2016-05-27 11:10:00,40.51,40.52,40.46,40.52,52958.1416227135,26.6024,26.6089,26.5695,26.6089,52958.1416
2016-05-27 11:15:00,40.52,40.52,40.48,40.49,43579.845135226125,26.6089,26.6089,26.5827,26.5892,43579.8451
2016-05-27 11:20:00,40.49,40.51,40.47,40.5,17090.11334305914,26.5892,26.6024,26.5761,26.5958,17090.1133
2016-05-27 11:25:00,40.5,40.53,40.47,40.51,34917.51767478397,26.5958,26.6155,26.5761,26.6024,34917.5177
2016-05-27 11:30:00,40.52,40.56,40.52,40.54,44842.32970485916,26.6089,26.6352,26.6089,26.6221,44842.3297
2016-05-27 11:35:00,40.54,40.59,40.54,40.57,26994.7256200202,26.6221,26.6549,26.6221,26.6418,26994.7256
2016-05-27 11:40:00,40.57,40.57,40.5,40.51,16702.951408371675,26.6418,26.6418,26.5958,26.6024,16702.9514
2016-05-27 11:45:00,40.51,40.54,40.48,40.49,20836.04533722365,26.6024,26.6221,26.5827,26.5892,20836.0453
2016-05-27 11:50:00,40.49,40.5,40.46,40.5,44236.3371114353,26.5892,26.5958,26.5695,26.5958,44236.3371
2016-05-27 11:55:00,40.5,40.55,40.49,40.52,22150.15149814836,26.5958,26.6286,26.5892,26.6089,22150.1515
2016-05-27 12:00:00,40.52,40.55,40.5,40.53,31923.46537986758,26.6089,26.6286,26.5958,26.6155,31923.4654
2016-05-27 12:05:00,40.53,40.53,40.5,40.5,54369.87992368982,26.6155,26.6155,26.5958,26.5958,54369.8799
2016-05-27 12:10:00,40.5,40.55,40.49,40.55,27530.019077544606,26.5958,26.6286,26.5892,26.6286,27530.0191
2016-05-27 12:15:00,40.55,40.55,40.53,40.55,13294.804174615643,26.6286,26.6286,26.6155,26.6286,13294.8042
2016-05-27 12:20:00,40.54,40.55,40.52,40.53,28326.787117046344,26.6221,26.6286,26.6089,26.6155,28326.7871
2016-05-27 12:25:00,40.53,40.57,40.52,40.56,36392.09965211536,26.6155,26.6418,26.6089,26.6352,36392.0997
2016-05-27 12:30:00,40.55,40.56,40.53,40.55,19688.026035237344,26.6286,26.6352,26.6155,26.6286,19688.026
2016-05-27 12:35:00,40.55,40.57,40.54,40.56,19205.476377510942,26.6286,26.6418,26.6221,26.6352,19205.4764
2016-05-27 12:40:00,40.55,40.57,40.55,40.55,27369.54326113792,26.6286,26.6418,26.6286,26.6286,27369.5433
2016-05-27 12:45:00,40.55,40.56,40.54,40.55,30914.599932667486,26.6286,26.6352,26.6221,26.6286,30914.5999
2016-05-27 12:50:00,40.55,40.57,40.54,40.57,26635.618897991244,26.6286,26.6418,26.6221,26.6418,26635.6189
2016-05-27 12:55:00,40.56,40.57,40.55,40.55,16875.77151834811,26.6352,26.6418,26.6286,26.6286,16875.7715
2016-05-27 13:00:00,40.55,40.56,40.54,40.55,29627.42677589496,26.6286,26.6352,26.6221,26.6286,29627.4268
2016-05-27 13:05:00,40.55,40.56,40.55,40.55,15478.621927954213,26.6286,26.6352,26.6286,26.6286,15478.6219
2016-05-27 13:10:00,40.55,40.56,40.54,40.55,19215.576254068004,26.6286,26.6352,26.6221,26.6286,19215.5763
2016-05-27 13:15:00,40.55,40.58,40.54,40.56,23607.900347884635,26.6286,26.6483,26.6221,26.6352,23607.9003
2016-05-27 13:20:00,40.57,40.57,40.55,40.57,16911.682190551004,26.6418,26.6418,26.6286,26.6418,16911.6822
2016-05-27 13:25:00,40.57,40.59,40.54,40.55,37030.63629222309,26.6418,26.6549,26.6221,26.6286,37030.6363
2016-05-27 13:30:00,40.55,40.59,40.53,40.59,2768853.10290652,26.6286,26.6549,26.6155,26.6549,2768853.1029
2016-05-27 13:35:00,40.59,40.65,40.57,40.63,97682.63943440693,26.6549,26.6943,26.6418,26.6812,97682.6394
2016-05-27 13:40:00,40.63,40.72,40.6,40.71,201360.11670968463,26.6812,26.7403,26.6615,26.7337,201360.1167
2016-05-27 13:45:00,40.71,40.71,40.63,40.63,150857.36729884412,26.7337,26.7337,26.6812,26.6812,150857.3673
2016-05-27 13:50:00,40.63,40.65,40.61,40.63,60537.53787453708,26.6812,26.6943,26.668,26.6812,60537.5379
2016-05-27 13:55:00,40.63,40.65,40.62,40.62,37283.1332061497,26.6812,26.6943,26.6746,26.6746,37283.1332
2016-05-27 14:00:00,40.62,40.63,40.58,40.6,35357.42340926944,26.6746,26.6812,26.6483,26.6615,35357.4234
2016-05-27 14:05:00,40.6,40.65,40.59,40.62,108978.79025923015,26.6615,26.6943,26.6549,26.6746,108978.7903
2016-05-27 14:10:00,40.62,40.66,40.61,40.64,30142.52048030524,26.6746,26.7009,26.668,26.6877,30142.5205
2016-05-27 14:15:00,40.63,40.64,40.56,40.56,55908.42778588262,26.6812,26.6877,26.6352,26.6352,55908.4278
2016-05-27 14:20:00,40.56,40.59,40.55,40.58,27691.61710245764,26.6352,26.6549,26.6286,26.6483,27691.6171
2016-05-27 14:25:00,40.59,40.66,40.58,40.61,50419.705981371335,26.6549,26.7009,26.6483,26.668,50419.706
2016-05-27 14:30:00,40.61,40.62,40.58,40.59,15127.370665469643,26.668,26.6746,26.6483,26.6549,15127.3707
2016-05-27 14:35:00,40.59,40.61,40.56,40.58,27762.316238357085,26.6549,26.668,26.6352,26.6483,27762.3162
2016-05-27 14:40:00,40.58,40.61,40.58,40.59,18704.97138368309,26.6483,26.668,26.6483,26.6549,18704.9714
2016-05-27 14:45:00,40.6,40.63,40.59,40.63,25890.47244978117,26.6615,26.6812,26.6549,26.6812,25890.4724
2016-05-27 14:50:00,40.63,40.63,40.6,40.62,19730.669958478284,26.6812,26.6812,26.6615,26.6746,19730.67
2016-05-27 14:55:00,40.62,40.66,40.62,40.65,9787.902592301649,26.6746,26.7009,26.6746,26.6943,9787.9026
2016-05-27 15:00:00,40.64,40.67,40.64,40.65,26175.51341039165,26.6877,26.7074,26.6877,26.6943,26175.5134
2016-05-27 15:05:00,40.65,40.68,40.64,40.67,25342.834698687013,26.6943,26.714,26.6877,26.7074,25342.8347
2016-05-27 15:10:00,40.68,40.7,40.67,40.7,49263.83121984064,26.714,26.7271,26.7074,26.7271,49263.8312
2016-05-27 15:15:00,40.7,40.71,40.68,40.69,29887.77914936595,26.7271,26.7337,26.714,26.7206,29887.7791
2016-05-27 15:20:00,40.69,40.69,40.65,40.68,34774.99719447873,26.7206,26.7206,26.6943,26.714,34774.9972
2016-05-27 15:25:00,40.67,40.7,40.66,40.7,27795.9824935473,26.7074,26.7271,26.7009,26.7271,27795.9825
2016-05-27 15:30:00,40.7,40.71,40.69,40.69,26368.53327348221,26.7271,26.7337,26.7206,26.7206,26368.5333
2016-05-27 15:35:00,40.7,40.73,40.69,40.73,28565.817528896867,26.7271,26.7468,26.7206,26.7468,28565.8175
2016-05-27 15:40:00,40.72,40.74,40.71,40.74,32363.371114353045,26.7403,26.7534,26.7337,26.7534,32363.3711
2016-05-27 15:45:00,40.74,40.77,40.73,40.73,74672.87622040174,26.7534,26.7731,26.7468,26.7468,74672.8762
2016-05-27 15:50:00,40.74,40.76,40.73,40.75,54770.50836045337,26.7534,26.7665,26.7468,26.76,54770.5084
2016-05-27 15:55:00,40.76,40.79,40.75,40.78,247680.3950173942,26.7665,26.7862,26.76,26.7797,247680.395
2016-05-31 09:30:00,40.82,41.06,40.82,40.91,99961.84491078442,26.8059,26.9636,26.8059,26.8651,99961.8449
2016-05-31 09:35:00,40.91,40.95,40.84,40.92,66837.61642913253,26.8651,26.8913,26.8191,26.8716,66837.6164
2016-05-31 09:40:00,40.93,40.96,40.87,40.87,37780.27157445853,26.8782,26.8979,26.8388,26.8388,37780.2716
2016-05-31 09:45:00,40.87,40.93,40.82,40.92,49925.934238581525,26.8388,26.8782,26.8059,26.8716,49925.9342
2016-05-31 09:50:00,40.92,40.97,40.89,40.93,53934.46302322971,26.8716,26.9045,26.8519,26.8782,53934.463
2016-05-31 09:55:00,40.93,40.95,40.9,40.93,70387.16193468746,26.8782,26.8913,26.8585,26.8782,70387.1619
2016-05-31 10:00:00,40.92,40.95,40.87,40.95,86395.46627763438,26.8716,26.8913,26.8388,26.8913,86395.4663
2016-05-31 10:05:00,40.94,40.96,40.89,40.93,37393.10963977106,26.8848,26.8979,26.8519,26.8782,37393.1096
2016-05-31 10:10:00,40.93,40.95,40.87,40.9,31433.060262596788,26.8782,26.8913,26.8388,26.8585,31433.0603
2016-05-31 10:15:00,40.9,40.94,40.87,40.9,43028.84075861295,26.8585,26.8848,26.8388,26.8585,43028.8408
2016-05-31 10:20:00,40.91,40.92,40.84,40.87,69319.94164515767,26.8651,26.8716,26.8191,26.8388,69319.9416
2016-05-31 10:25:00,40.87,40.91,40.85,40.86,56284.36763550667,26.8388,26.8651,26.8256,26.8322,56284.3676
2016-05-31 10:30:00,40.87,40.92,40.85,40.91,61756.25631242285,26.8388,26.8716,26.8256,26.8651,61756.2563
2016-05-31 10:35:00,40.91,40.93,40.76,40.76,129642.01548647738,26.8651,26.8782,26.7665,26.7665,129642.0155
2016-05-31 10:40:00,40.76,40.87,40.74,40.87,63453.03557400965,26.7665,26.8388,26.7534,26.8388,63453.0356
2016-05-31 10:45:00,40.87,40.91,40.79,40.87,81797.77802715744,26.8388,26.8651,26.7862,26.8388,81797.778
2016-05-31 10:50:00,40.87,40.89,40.83,40.83,89145.9993266749,26.8388,26.8519,26.8125,26.8125,89145.9993
2016-05-31 10:55:00,40.83,40.85,40.8,40.85,31576.70295140837,26.8125,26.8256,26.7928,26.8256,31576.703
2016-05-31 11:00:00,40.84,40.84,40.8,40.81,31045.898327909323,26.8191,26.8191,26.7928,26.7994,31045.8983
2016-05-31 11:05:00,40.82,40.82,40.79,40.81,37858.82616990237,26.8059,26.8059,26.7862,26.7994,37858.8262
2016-05-31 11:10:00,40.81,40.81,40.71,40.74,98027.15744585345,26.7994,26.7994,26.7337,26.7534,98027.1574
2016-05-31 11:15:00,40.74,40.79,40.73,40.79,47188.8676916171,26.7534,26.7862,26.7468,26.7862,47188.8677
2016-05-31 11:20:00,40.79,40.83,40.78,40.83,98508.5848950735,26.7862,26.8125,26.7797,26.8125,98508.5849
2016-05-31 11:25:00,40.83,40.87,40.79,40.8,116392.09965211536,26.8125,26.8388,26.7862,26.7928,116392.0997
2016-05-31 11:30:00,40.79,40.8,40.69,40.69,56338.23364381101,26.7862,26.7928,26.7206,26.7206,56338.2336
2016-05-31 11:35:00,40.69,40.72,40.68,40.71,31004.376613174725,26.7206,26.7403,26.714,26.7337,31004.3766
2016-05-31 11:40:00,40.71,40.72,40.69,40.72,42126.585119515206,26.7337,26.7403,26.7206,26.7403,42126.5851
2016-05-31 11:45:00,40.73,40.73,40.7,40.73,57267.42228706093,26.7468,26.7468,26.7271,26.7468,57267.4223
2016-05-31 11:50:00,40.73,40.76,40.68,40.69,42667.48961957132,26.7468,26.7665,26.714,26.7206,42667.4896
2016-05-31 11:55:00,40.69,40.71,40.63,40.69,35779.37380765346,26.7206,26.7337,26.6812,26.7206,35779.3738
2016-05-31 12:00:00,40.68,40.69,40.63,40.63,30558.85983615756,26.714,26.7206,26.6812,26.6812,30558.8598
2016-05-31 12:05:00,40.63,40.63,40.59,40.59,38118.05633486702,26.6812,26.6812,26.6549,26.6549,38118.0563
2016-05-31 12:10:00,40.59,40.6,40.57,40.59,44629.11008865447,26.6549,26.6615,26.6418,26.6549,44629.1101
2016-05-31 12:15:00,40.58,40.59,40.56,40.59,25502.188306587363,26.6483,26.6549,26.6352,26.6549,25502.1883
2016-05-31 12:20:00,40.59,40.62,40.57,40.62,30442.150151498143,26.6549,26.6746,26.6418,26.6746,30442.1502
2016-05-31 12:25:00,40.62,40.62,40.58,40.58,29832.79093255527,26.6746,26.6746,26.6483,26.6483,29832.7909
2016-05-31 12:30:00,40.57,40.62,40.56,40.62,25333.857030636293,26.6418,26.6746,26.6352,26.6746,25333.857
2016-05-31 12:35:00,40.62,40.63,40.6,40.61,35244.08035012905,26.6746,26.6812,26.6615,26.668,35244.0804
2016-05-31 12:40:00,40.61,40.61,40.6,40.6,18237.01043653911,26.668,26.668,26.6615,26.6615,18237.0104
2016-05-31 12:45:00,40.59,40.59,40.56,40.56,19171.810122320727,26.6549,26.6549,26.6352,26.6352,19171.8101
2016-05-31 12:50:00,40.57,40.61,40.56,40.59,34062.39479295253,26.6418,26.668,26.6352,26.6549,34062.3948
2016-05-31 12:55:00,40.58,40.59,40.55,40.58,20855.122881831445,26.6483,26.6549,26.6286,26.6483,20855.1229
2016-05-31 13:00:00,40.58,40.58,40.54,40.58,39251.486926270896,26.6483,26.6483,26.6221,26.6483,39251.4869
2016-05-31 13:05:00,40.57,40.57,40.53,40.54,25927.505330490403,26.6418,26.6418,26.6155,26.6221,25927.5053
2016-05-31 13:10:00,40.54,40.55,40.53,40.55,22358.882280327685,26.6221,26.6286,26.6155,26.6286,22358.8823
2016-05-31 13:15:00,40.55,40.6,40.55,40.59,42548.535517899225,26.6286,26.6615,26.6286,26.6549,42548.5355
2016-05-31 13:20:00,40.59,40.68,40.58,40.67,30037.03288070924,26.6549,26.714,26.6483,26.7074,30037.0329
2016-05-31 13:25:00,40.67,40.72,40.66,40.68,104261.02569857478,26.7074,26.7403,26.7009,26.714,104261.0257
2016-05-31 13:30:00,40.68,40.68,40.63,40.63,43193.805409045,26.714,26.714,26.6812,26.6812,43193.8054
2016-05-31 13:35:00,40.63,40.63,40.62,40.63,21238.918190999888,26.6812,26.6812,26.6746,26.6812,21238.9182
2016-05-31 13:40:00,40.63,40.64,40.62,40.63,52499.15834362024,26.6812,26.6877,26.6746,26.6812,52499.1583
2016-05-31 13:45:00,40.63,40.68,40.63,40.63,43476.6019526428,26.6812,26.714,26.6812,26.6812,43476.602
2016-05-31 13:50:00,40.62,40.63,40.59,40.6,15404.556166535742,26.6746,26.6812,26.6549,26.6615,15404.5562
2016-05-31 13:55:00,40.59,40.6,40.55,40.57,32044.66389855235,26.6549,26.6615,26.6286,26.6418,32044.6639
2016-05-31 14:00:00,40.57,40.58,40.5,40.51,68673.54954550555,26.6418,26.6483,26.5958,26.6024,68673.5495
2016-05-31 14:05:00,40.51,40.55,40.48,40.51,55145.32600157109,26.6024,26.6286,26.5827,26.6024,55145.326
2016-05-31 14:10:00,40.51,40.52,40.49,40.52,66081.24789585905,26.6024,26.6089,26.5892,26.6089,66081.2479
2016-05-31 14:15:00,40.52,40.52,40.48,40.49,86860.06059925933,26.6089,26.6089,26.5827,26.5892,86860.0606
2016-05-31 14:20:00,40.48,40.53,40.47,40.5,96908.31556503198,26.5827,26.6155,26.5761,26.5958,96908.3156
2016-05-31 14:25:00,40.5,40.51,40.48,40.51,48368.30883178095,26.5958,26.6024,26.5827,26.6024,48368.3088
2016-05-31 14:30:00,40.51,40.52,40.46,40.5,51353.38345864661,26.6024,26.6089,26.5695,26.5958,51353.3835
2016-05-31 14:35:00,40.5,40.5,40.46,40.46,34193.69318819437,26.5958,26.5958,26.5695,26.5695,34193.6932
2016-05-31 14:40:00,40.46,40.48,40.46,40.47,34556.16653574234,26.5695,26.5827,26.5695,26.5761,34556.1665
2016-05-31 14:45:00,40.46,40.47,40.46,40.46,74828.86320278308,26.5695,26.5761,26.5695,26.5695,74828.8632
2016-05-31 14:50:00,40.47,40.47,40.43,40.45,54066.88362697789,26.5761,26.5761,26.5498,26.563,54066.8836
2016-05-31 14:55:00,40.45,40.45,40.4,40.41,56394.34406912804,26.563,26.563,26.5301,26.5367,56394.3441
2016-05-31 15:00:00,40.4,40.42,40.39,40.42,82601.27931769722,26.5301,26.5433,26.5236,26.5433,82601.2793
2016-05-31 15:05:00,40.42,40.47,40.4,40.47,86398.8329031534,26.5433,26.5761,26.5301,26.5761,86398.8329
2016-05-31 15:10:00,40.47,40.48,40.46,40.48,62048.03052407137,26.5761,26.5827,26.5695,26.5827,62048.0305
2016-05-31 15:15:00,40.48,40.55,40.47,40.54,76029.62630456738,26.5827,26.6286,26.5761,26.6221,76029.6263
2016-05-31 15:20:00,40.54,40.55,40.48,40.49,76348.33352036808,26.6221,26.6286,26.5827,26.5892,76348.3335
2016-05-31 15:25:00,40.49,40.57,40.48,40.56,65479.74413646055,26.5892,26.6418,26.5827,26.6352,65479.7441
2016-05-31 15:30:00,40.56,40.62,40.55,40.6,93214.00516215913,26.6352,26.6746,26.6286,26.6615,93214.0052
2016-05-31 15:35:00,40.59,40.64,40.59,40.64,81871.84378857592,26.6549,26.6877,26.6549,26.6877,81871.8438
2016-05-31 15:40:00,40.63,40.65,40.62,40.64,99059.58927168668,26.6812,26.6943,26.6746,26.6877,99059.5893
2016-05-31 15:45:00,40.65,40.67,40.62,40.63,157957.5805184603,26.6943,26.7074,26.6746,26.6812,157957.5805
2016-05-31 15:50:00,40.63,40.69,40.63,40.67,171553.1365727752,26.6812,26.7206,26.6812,26.7074,171553.1366
2016-05-31 15:55:00,40.67,40.68,40.6,40.6,467012.6809561217,26.7074,26.714,26.6615,26.6615,467012.681
2016-06-01 09:30:00,40.29,40.29,39.69,39.77,386211.4240825945,26.4579,26.4579,26.0639,26.1164,386211.4241
2016-06-01 09:35:00,39.77,39.8,39.61,39.7,177665.8063068118,26.1164,26.1361,26.0114,26.0705,177665.8063
2016-06-01 09:40:00,39.71,39.73,39.5,39.5,162340.92694422623,26.077,26.0902,25.9391,25.9391,162340.9269
2016-06-01 09:45:00,39.5,39.64,39.46,39.56,168115.81191785433,25.9391,26.0311,25.9129,25.9785,168115.8119
2016-06-01 09:50:00,39.56,39.65,39.54,39.62,104999.43889574682,25.9785,26.0376,25.9654,26.0179,104999.4389
2016-06-01 09:55:00,39.62,39.75,39.56,39.73,259508.47267422287,26.0179,26.1033,25.9785,26.0902,259508.4727
2016-06-01 10:00:00,39.73,39.92,39.72,39.88,192541.8022668612,26.0902,26.2149,26.0836,26.1887,192541.8023
2016-06-01 10:05:00,39.89,39.97,39.83,39.91,271884.18808214564,26.1952,26.2478,26.1558,26.2084,271884.1881
2016-06-01 10:10:00,39.91,40.04,39.91,39.96,94763.77510941532,26.2084,26.2937,26.2084,26.2412,94763.7751
2016-06-01 10:15:00,39.97,40.02,39.86,39.87,87323.53271237796,26.2478,26.2806,26.1755,26.1821,87323.5327
2016-06-01 10:20:00,39.89,39.97,39.86,39.96,126884.74918639884,26.1952,26.2478,26.1755,26.2412,126884.7492
2016-06-01 10:25:00,39.96,40.01,39.89,39.92,63162.38357086747,26.2412,26.274,26.1952,26.2149,63162.3836
2016-06-01 10:30:00,39.92,40.02,39.9,40.02,69737.40320951633,26.2149,26.2806,26.2018,26.2806,69737.4032
2016-06-01 10:35:00,40.02,40.09,40.01,40.07,70934.79968578162,26.2806,26.3266,26.274,26.3134,70934.7997
2016-06-01 10:40:00,40.06,40.13,40.02,40.13,80671.0806867916,26.3069,26.3528,26.2806,26.3528,80671.0807
2016-06-01 10:45:00,40.14,40.17,40.09,40.09,117367.29884412524,26.3594,26.3791,26.3266,26.3266,117367.2988
2016-06-01 10:50:00,40.1,40.23,40.05,40.2,107846.48187633262,26.3331,26.4185,26.3003,26.3988,107846.4819
2016-06-01 10:55:00,40.21,40.26,40.17,40.19,62275.83885085848,26.4054,26.4382,26.3791,26.3922,62275.8389
2016-06-01 11:00:00,40.19,40.29,40.18,40.24,80169.45348445741,26.3922,26.4579,26.3857,26.4251,80169.4535
2016-06-01 11:05:00,40.24,40.32,40.22,40.27,59429.91807877903,26.4251,26.4776,26.4119,26.4448,59429.9181
2016-06-01 11:10:00,40.27,40.33,40.25,40.3,52110.87420042644,26.4448,26.4842,26.4316,26.4645,52110.8742
2016-06-01 11:15:00,40.31,40.43,40.3,40.43,96238.3570867467,26.471,26.5498,26.4645,26.5498,96238.3571
2016-06-01 11:20:00,40.44,40.46,40.38,40.4,53560.767590618336,26.5564,26.5695,26.517,26.5301,53560.7676
2016-06-01 11:25:00,40.39,40.42,40.31,40.32,46489.73179216698,26.5236,26.5433,26.471,26.4776,46489.7318
2016-06-01 11:30:00,40.31,40.32,40.28,40.3,74283.4698687016,26.471,26.4776,26.4513,26.4645,74283.4699
2016-06-01 11:35:00,40.3,40.35,40.28,40.35,47727.52777466053,26.4645,26.4973,26.4513,26.4973,47727.5278
2016-06-01 11:40:00,40.35,40.38,40.31,40.33,33207.27191112108,26.4973,26.517,26.471,26.4842,33207.2719
2016-06-01 11:45:00,40.33,40.49,40.33,40.49,76291.10088654472,26.4842,26.5892,26.4842,26.5892,76291.1009
2016-06-01 11:50:00,40.48,40.5,40.46,40.47,34566.2664122994,26.5827,26.5958,26.5695,26.5761,34566.2664
2016-06-01 11:55:00,40.46,40.47,40.4,40.4,26169.902367859948,26.5695,26.5761,26.5301,26.5301,26169.9024
2016-06-01 12:00:00,40.39,40.4,40.36,40.39,47838.62641678824,26.5236,26.5301,26.5039,26.5236,47838.6264
2016-06-01 12:05:00,40.39,40.45,40.39,40.4,24722.25339468073,26.5236,26.563,26.5236,26.5301,24722.2534
2016-06-01 12:10:00,40.4,40.49,40.4,40.49,26688.36269778925,26.5301,26.5892,26.5301,26.5892,26688.3627
2016-06-01 12:15:00,40.49,40.5,40.46,40.5,21091.908876669284,26.5892,26.5958,26.5695,26.5958,21091.9089
2016-06-01 12:20:00,40.49,40.57,40.47,40.57,88718.43788575917,26.5892,26.6418,26.5761,26.6418,88718.4379
2016-06-01 12:25:00,40.57,40.59,40.55,40.57,43436.20244641454,26.6418,26.6549,26.6286,26.6418,43436.2024
2016-06-01 12:30:00,40.57,40.59,40.55,40.56,64039.95062282572,26.6418,26.6549,26.6286,26.6352,64039.9506
2016-06-01 12:35:00,40.57,40.6,40.55,40.55,39868.70160475816,26.6418,26.6615,26.6286,26.6286,39868.7016
2016-06-01 12:40:00,40.55,40.63,40.55,40.59,44411.40163842442,26.6286,26.6812,26.6286,26.6549,44411.4016
2016-06-01 12:45:00,40.59,40.66,40.58,40.63,68214.5662664123,26.6549,26.7009,26.6483,26.6812,68214.5663
2016-06-01 12:50:00,40.64,40.71,40.63,40.71,78874.4248681405,26.6877,26.7337,26.6812,26.7337,78874.4249
2016-06-01 12:55:00,40.71,40.77,40.71,40.77,67709.57243855909,26.7337,26.7731,26.7337,26.7731,67709.5724
2016-06-01 13:00:00,40.77,40.78,40.67,40.71,125253.05801817976,26.7731,26.7797,26.7074,26.7337,125253.058
2016-06-01 13:05:00,40.7,40.74,40.66,40.66,53597.80047132757,26.7271,26.7534,26.7009,26.7009,53597.8005
2016-06-01 13:10:00,40.66,40.66,40.56,40.58,72468.85871394904,26.7009,26.7009,26.6352,26.6483,72468.8587
2016-06-01 13:15:00,40.58,40.67,40.56,40.66,42278.08326787117,26.6483,26.7074,26.6352,26.7009,42278.0833
2016-06-01 13:20:00,40.67,40.71,40.64,40.69,94440.57905958926,26.7074,26.7337,26.6877,26.7206,94440.5791
2016-06-01 13:25:00,40.69,40.7,40.63,40.63,36990.23678599484,26.7206,26.7271,26.6812,26.6812,36990.2368
2016-06-01 13:30:00,40.63,40.63,40.59,40.63,60529.68241499271,26.6812,26.6812,26.6549,26.6812,60529.6824
2016-06-01 13:35:00,40.62,40.66,40.62,40.64,58513.07372909886,26.6746,26.7009,26.6746,26.6877,58513.0737
2016-06-01 13:40:00,40.64,40.64,40.59,40.63,50188.5310290652,26.6877,26.6877,26.6549,26.6812,50188.531
2016-06-01 13:45:00,40.63,40.65,40.61,40.65,51687.80159353608,26.6812,26.6943,26.668,26.6943,51687.8016
2016-06-01 13:50:00,40.64,40.65,40.61,40.62,37069.91358994501,26.6877,26.6943,26.668,26.6746,37069.9136
2016-06-01 13:55:00,40.62,40.63,40.58,40.63,29654.359780047133,26.6746,26.6812,26.6483,26.6812,29654.3598
2016-06-01 14:00:00,40.62,40.62,40.56,40.6,25089.215576254068,26.6746,26.6746,26.6352,26.6615,25089.2156
2016-06-01 14:05:00,40.61,40.63,40.58,40.62,25721.01896532376,26.668,26.6812,26.6483,26.6746,25721.019
2016-06-01 14:10:00,40.63,40.69,40.62,40.68,32399.28178655594,26.6812,26.7206,26.6746,26.714,32399.2818
2016-06-01 14:15:00,40.68,40.74,40.67,40.7,41422.960386039726,26.714,26.7534,26.7074,26.7271,41422.9604
2016-06-01 14:20:00,40.69,40.72,40.69,40.7,35817.52889686904,26.7206,26.7403,26.7206,26.7271,35817.5289
2016-06-01 14:25:00,40.7,40.71,40.68,40.71,59462.46212546291,26.7271,26.7337,26.714,26.7337,59462.4621
2016-06-01 14:30:00,40.7,40.76,40.68,40.73,246985.74795196948,26.7271,26.7665,26.714,26.7468,246985.748
2016-06-01 14:35:00,40.73,40.73,40.69,40.7,54825.49657726405,26.7468,26.7468,26.7206,26.7271,54825.4966
2016-06-01 14:40:00,40.71,40.76,40.71,40.76,42511.50263718999,26.7337,26.7665,26.7337,26.7665,42511.5026
2016-06-01 14:45:00,40.75,40.75,40.71,40.72,27051.958253843564,26.76,26.76,26.7337,26.7403,27051.9583
2016-06-01 14:50:00,40.72,40.82,40.72,40.81,67192.23431713611,26.7403,26.8059,26.7403,26.7994,67192.2343
2016-06-01 14:55:00,40.81,40.82,40.79,40.82,51954.88721804511,26.7994,26.8059,26.7862,26.8059,51954.8872
2016-06-01 15:00:00,40.82,40.84,40.77,40.79,43681.9661093031,26.8059,26.8191,26.7731,26.7862,43681.9661
2016-06-01 15:05:00,40.78,40.79,40.77,40.78,32537.313432835817,26.7797,26.7862,26.7731,26.7797,32537.3134
2016-06-01 15:10:00,40.77,40.81,40.77,40.81,32198.406463921,26.7731,26.7994,26.7731,26.7994,32198.4065
2016-06-01 15:15:00,40.81,40.85,40.79,40.82,54429.356974525865,26.7994,26.8256,26.7862,26.8059,54429.357
2016-06-01 15:20:00,40.82,40.86,40.81,40.84,65128.49287397598,26.8059,26.8322,26.7994,26.8191,65128.4929
2016-06-01 15:25:00,40.84,40.85,40.8,40.83,67935.13634833352,26.8191,26.8256,26.7928,26.8125,67935.1363
2016-06-01 15:30:00,40.82,40.83,40.79,40.8,66935.24856918416,26.8059,26.8125,26.7862,26.7928,66935.2486
2016-06-01 15:35:00,40.81,40.82,40.79,40.79,73723.4878240377,26.7994,26.8059,26.7862,26.7862,73723.4878
2016-06-01 15:40:00,40.79,40.81,40.76,40.79,111198.51868477162,26.7862,26.7994,26.7665,26.7862,111198.5187
2016-06-01 15:45:00,40.79,40.79,40.75,40.75,116436.98799236896,26.7862,26.7862,26.76,26.76,116436.988
2016-06-01 15:50:00,40.75,40.79,40.75,40.77,160502.74941084054,26.76,26.7862,26.76,26.7731,160502.7494
2016-06-01 15:55:00,40.78,40.82,40.76,40.79,491187.2965997082,26.7797,26.8059,26.7665,26.7862,491187.2966
2016-06-02 09:30:00,40.66,40.71,40.57,40.61,114220.62619234654,26.7009,26.7337,26.6418,26.668,114220.6262
2016-06-02 09:35:00,40.62,40.69,40.51,40.68,82582.20177308943,26.6746,26.7206,26.6024,26.714,82582.2018
2016-06-02 09:40:00,40.68,40.72,40.56,40.61,102923.35315901694,26.714,26.7403,26.6352,26.668,102923.3532
2016-06-02 09:45:00,40.6,40.62,40.46,40.52,85884.86140724947,26.6615,26.6746,26.5695,26.6089,85884.8614
2016-06-02 09:50:00,40.52,40.55,40.46,40.52,40782.17932891931,26.6089,26.6286,26.5695,26.6089,40782.1793
2016-06-02 09:55:00,40.53,40.59,40.51,40.56,42749.41084053417,26.6155,26.6549,26.6024,26.6352,42749.4108
2016-06-02 10:00:00,40.56,40.6,40.52,40.56,81843.7885759174,26.6352,26.6615,26.6089,26.6352,81843.7886
2016-06-02 10:05:00,40.56,40.64,40.56,40.59,150926.94422623722,26.6352,26.6877,26.6352,26.6549,150926.9442
2016-06-02 10:10:00,40.59,40.59,40.52,40.56,46966.670407361686,26.6549,26.6549,26.6089,26.6352,46966.6704
2016-06-02 10:15:00,40.56,40.61,40.46,40.46,53989.4512400404,26.6352,26.668,26.5695,26.5695,53989.4512
2016-06-02 10:20:00,40.46,40.46,40.4,40.4,78662.32746044215,26.5695,26.5695,26.5301,26.5301,78662.3275
2016-06-02 10:25:00,40.41,40.45,40.36,40.39,51142.408259454605,26.5367,26.563,26.5039,26.5236,51142.4083
2016-06-02 10:30:00,40.38,40.52,40.38,40.49,52230.95051060487,26.517,26.6089,26.517,26.5892,52230.9505
2016-06-02 10:35:00,40.48,40.55,40.46,40.55,40399.50622825721,26.5827,26.6286,26.5695,26.6286,40399.5062
2016-06-02 10:40:00,40.55,40.55,40.51,40.52,27742.11648524296,26.6286,26.6286,26.6024,26.6089,27742.1165
2016-06-02 10:45:00,40.53,40.53,40.44,40.46,34029.850746268654,26.6155,26.6155,26.5564,26.5695,34029.8507
2016-06-02 10:50:00,40.45,40.47,40.43,40.47,47672.53955784984,26.563,26.5761,26.5498,26.5761,47672.5396
2016-06-02 10:55:00,40.47,40.49,40.45,40.49,57725.28335764784,26.5761,26.5892,26.563,26.5892,57725.2834
2016-06-02 11:00:00,40.5,40.57,40.49,40.57,71162.60801256873,26.5958,26.6418,26.5892,26.6418,71162.608
2016-06-02 11:05:00,40.58,40.61,40.57,40.58,19854.11289417573,26.6483,26.668,26.6418,26.6483,19854.1129
2016-06-02 11:10:00,40.57,40.63,40.55,40.6,30260.35237347099,26.6418,26.6812,26.6286,26.6615,30260.3524
2016-06-02 11:15:00,40.6,40.63,40.56,40.57,29284.030972954773,26.6615,26.6812,26.6352,26.6418,29284.031
2016-06-02 11:20:00,40.57,40.58,40.53,40.54,25171.13679721692,26.6418,26.6483,26.6155,26.6221,25171.1368
2016-06-02 11:25:00,40.53,40.55,40.51,40.53,24248.68140500505,26.6155,26.6286,26.6024,26.6155,24248.6814
2016-06-02 11:30:00,40.54,40.56,40.51,40.55,57306.69958478285,26.6221,26.6352,26.6024,26.6286,57306.6996
2016-06-02 11:35:00,40.54,40.55,40.48,40.48,24602.1770845023,26.6221,26.6286,26.5827,26.5827,24602.1771
2016-06-02 11:40:00,40.49,40.55,40.49,40.51,22922.2309505106,26.5892,26.6286,26.5892,26.6024,22922.231
2016-06-02 11:45:00,40.52,40.55,40.52,40.55,13849.175176747838,26.6089,26.6286,26.6089,26.6286,13849.1752
2016-06-02 11:50:00,40.55,40.6,40.53,40.59,16281.001009987654,26.6286,26.6615,26.6155,26.6549,16281.001
2016-06-02 11:55:00,40.6,40.63,40.6,40.62,36094.71439793513,26.6615,26.6812,26.6615,26.6746,36094.7144
2016-06-02 12:00:00,40.62,40.64,40.6,40.62,29131.410616092468,26.6746,26.6877,26.6615,26.6746,29131.4106
2016-06-02 12:05:00,40.62,40.63,40.59,40.62,28404.21950398384,26.6746,26.6812,26.6549,26.6746,28404.2195
2016-06-02 12:10:00,40.62,40.64,40.6,40.62,27350.46571653013,26.6746,26.6877,26.6615,26.6746,27350.4657
2016-06-02 12:15:00,40.61,40.62,40.58,40.59,17781.393782964875,26.668,26.6746,26.6483,26.6549,17781.3938
2016-06-02 12:20:00,40.59,40.63,40.59,40.62,18116.93412636068,26.6549,26.6812,26.6549,26.6746,18116.9341
2016-06-02 12:25:00,40.62,40.62,40.59,40.61,12742.677589496128,26.6746,26.6746,26.6549,26.668,12742.6776
2016-06-02 12:30:00,40.61,40.63,40.58,40.59,14479.856357311188,26.668,26.6812,26.6483,26.6549,14479.8564
2016-06-02 12:35:00,40.59,40.63,40.59,40.61,16550.33105150937,26.6549,26.6812,26.6549,26.668,16550.3311
2016-06-02 12:40:00,40.62,40.64,40.61,40.63,18801.481315228368,26.6746,26.6877,26.668,26.6812,18801.4813
2016-06-02 12:45:00,40.63,40.63,40.62,40.63,16858.938390753003,26.6812,26.6812,26.6746,26.6812,16858.9384
2016-06-02 12:50:00,40.63,40.66,40.62,40.66,24973.628100101,26.6812,26.7009,26.6746,26.7009,24973.6281
2016-06-02 12:55:00,40.66,40.67,40.63,40.64,30906.744473123104,26.7009,26.7074,26.6812,26.6877,30906.7445
2016-06-02 13:00:00,40.64,40.67,40.63,40.67,20494.89395129615,26.6877,26.7074,26.6812,26.7074,20494.894
2016-06-02 13:05:00,40.66,40.69,40.66,40.66,18671.30512849288,26.7009,26.7206,26.7009,26.7009,18671.3051
2016-06-02 13:10:00,40.66,40.67,40.63,40.63,17551.341039165076,26.7009,26.7074,26.6812,26.6812,17551.341
2016-06-02 13:15:00,40.63,40.63,40.61,40.62,15535.854561777578,26.6812,26.6812,26.668,26.6746,15535.8546
2016-06-02 13:20:00,40.63,40.63,40.6,40.61,17304.45516777017,26.6812,26.6812,26.6615,26.668,17304.4552
2016-06-02 13:25:00,40.61,40.62,40.6,40.62,22037.930647514306,26.668,26.6746,26.6615,26.6746,22037.9306
2016-06-02 13:30:00,40.62,40.63,40.61,40.63,35006.17214678487,26.6746,26.6812,26.668,26.6812,35006.1721
2016-06-02 13:35:00,40.63,40.64,40.61,40.62,30846.14521378072,26.6812,26.6877,26.668,26.6746,30846.1452
2016-06-02 13:40:00,40.61,40.62,40.59,40.6,26706.318033890697,26.668,26.6746,26.6549,26.6615,26706.318
2016-06-02 13:45:00,40.59,40.6,40.57,40.58,19337.89698125912,26.6549,26.6615,26.6418,26.6483,19337.897
2016-06-02 13:50:00,40.58,40.62,40.56,40.59,59533.16126136236,26.6483,26.6746,26.6352,26.6549,59533.1613
2016-06-02 13:55:00,40.6,40.62,40.59,40.61,57496.35282235439,26.6615,26.6746,26.6549,26.668,57496.3528
2016-06-02 14:00:00,40.6,40.66,40.6,40.65,60458.98327909325,26.6615,26.7009,26.6615,26.6943,60458.9833
2016-06-02 14:05:00,40.66,40.69,40.64,40.65,37699.47256200202,26.7009,26.7206,26.6877,26.6943,37699.4726
2016-06-02 14:10:00,40.65,40.65,40.59,40.61,28230.277185501065,26.6943,26.6943,26.6549,26.668,28230.2772
2016-06-02 14:15:00,40.61,40.63,40.6,40.62,40007.85545954438,26.668,26.6812,26.6615,26.6746,40007.8555
2016-06-02 14:20:00,40.62,40.62,40.58,40.6,26443.721243407024,26.6746,26.6746,26.6483,26.6615,26443.7212
2016-06-02 14:25:00,40.61,40.63,40.57,40.58,27730.89440017956,26.668,26.6812,26.6418,26.6483,27730.8944
2016-06-02 14:30:00,40.58,40.62,40.58,40.6,25025.24969139266,26.6483,26.6746,26.6483,26.6615,25025.2497
2016-06-02 14:35:00,40.6,40.63,40.59,40.6,22428.4592077208,26.6615,26.6812,26.6549,26.6615,22428.4592
2016-06-02 14:40:00,40.59,40.64,40.58,40.62,24277.8588261699,26.6549,26.6877,26.6483,26.6746,24277.8588
2016-06-02 14:45:00,40.62,40.64,40.61,40.62,21586.802827965435,26.6746,26.6877,26.668,26.6746,21586.8028
2016-06-02 14:50:00,40.63,40.63,40.61,40.63,20059.477050836045,26.6812,26.6812,26.668,26.6812,20059.4771
2016-06-02 14:55:00,40.63,40.64,40.61,40.63,41583.43620244641,26.6812,26.6877,26.668,26.6812,41583.4362
2016-06-02 15:00:00,40.62,40.64,40.62,40.63,22312.871731567724,26.6746,26.6877,26.6746,26.6812,22312.8717
2016-06-02 15:05:00,40.63,40.63,40.58,40.59,39141.51049264953,26.6812,26.6812,26.6483,26.6549,39141.5105
2016-06-02 15:10:00,40.59,40.62,40.56,40.62,29902.367859948376,26.6549,26.6746,26.6352,26.6746,29902.3679
2016-06-02 15:15:00,40.62,40.63,40.61,40.62,49932.66748961957,26.6746,26.6812,26.668,26.6746,49932.6675
2016-06-02 15:20:00,40.61,40.63,40.6,40.63,28055.21265851195,26.668,26.6812,26.6615,26.6812,28055.2127
2016-06-02 15:25:00,40.63,40.64,40.61,40.64,55994.83784087083,26.6812,26.6877,26.668,26.6877,55994.8378
2016-06-02 15:30:00,40.64,40.66,40.63,40.65,61361.238918191,26.6877,26.7009,26.6812,26.6943,61361.2389
2016-06-02 15:35:00,40.65,40.68,40.65,40.65,33226.34945572887,26.6943,26.714,26.6943,26.6943,33226.3495
2016-06-02 15:40:00,40.66,40.68,40.63,40.66,64641.45438222421,26.7009,26.714,26.6812,26.7009,64641.4544
2016-06-02 15:45:00,40.66,40.66,40.62,40.63,91292.78419930422,26.7009,26.7009,26.6746,26.6812,91292.7842
2016-06-02 15:50:00,40.63,40.69,40.63,40.68,99184.15441589049,26.6812,26.7206,26.6812,26.714,99184.1544
2016-06-02 15:55:00,40.68,40.73,40.66,40.72,210169.4534844574,26.714,26.7468,26.7009,26.7403,210169.4535
2016-06-03 09:30:00,40.05,40.05,39.59,39.72,292030.0751879699,26.3003,26.3003,25.9982,26.0836,292030.0752
2016-06-03 09:35:00,39.73,39.76,39.43,39.47,147243.85590842777,26.0902,26.1099,25.8932,25.9194,147243.8559
2016-06-03 09:40:00,39.46,39.49,39.26,39.4,172389.18190999888,25.9129,25.9326,25.7815,25.8735,172389.1819
2016-06-03 09:45:00,39.41,39.41,39.15,39.23,240907.86668162944,25.88,25.88,25.7093,25.7618,240907.8667
2016-06-03 09:50:00,39.23,39.28,39.18,39.25,178394.11962742676,25.7618,25.7947,25.729,25.775,178394.1196
2016-06-03 09:55:00,39.25,39.35,39.24,39.31,116945.3484457412,25.775,25.8406,25.7684,25.8144,116945.3484
2016-06-03 10:00:00,39.3,39.3,39.16,39.24,189888.9013578723,25.8078,25.8078,25.7158,25.7684,189888.9014
2016-06-03 10:05:00,39.23,39.28,39.15,39.15,151271.46223768377,25.7618,25.7947,25.7093,25.7093,151271.4622
2016-06-03 10:10:00,39.15,39.22,39.1,39.21,137652.3398047357,25.7093,25.7553,25.6764,25.7487,137652.3398
2016-06-03 10:15:00,39.2,39.22,39.05,39.07,106307.93401413984,25.7421,25.7553,25.6436,25.6567,106307.934
2016-06-03 10:20:00,39.07,39.1,39.0,39.03,132971.60812478958,25.6567,25.6764,25.6108,25.6305,132971.6081
2016-06-03 10:25:00,39.04,39.09,38.99,39.06,93256.64908540006,25.637,25.6699,25.6042,25.6502,93256.6491
2016-06-03 10:30:00,39.05,39.18,39.01,39.17,79185.2766243968,25.6436,25.729,25.6173,25.7224,79185.2766
2016-06-03 10:35:00,39.17,39.24,39.14,39.15,146504.3205027494,25.7224,25.7684,25.7027,25.7093,146504.3205
2016-06-03 10:40:00,39.15,39.17,39.09,39.11,74535.96678262821,25.7093,25.7224,25.6699,25.683,74535.9668
2016-06-03 10:45:00,39.1,39.23,39.08,39.23,45284.479856357306,25.6764,25.7618,25.6633,25.7618,45284.4799
2016-06-03 10:50:00,39.23,39.25,39.15,39.2,76560.43092806643,25.7618,25.775,25.7093,25.7421,76560.4309
2016-06-03 10:55:00,39.21,39.25,39.2,39.24,85202.55863539445,25.7487,25.775,25.7421,25.7684,85202.5586
2016-06-03 11:00:00,39.24,39.3,39.24,39.3,49542.138929413086,25.7684,25.8078,25.7684,25.8078,49542.1389
2016-06-03 11:05:00,39.3,39.31,39.24,39.24,51578.94736842105,25.8078,25.8144,25.7684,25.7684,51578.9474
2016-06-03 11:10:00,39.23,39.24,39.21,39.23,76229.37941869599,25.7618,25.7684,25.7487,25.7618,76229.3794
2016-06-03 11:15:00,39.23,39.27,39.21,39.27,44376.61317472786,25.7618,25.7881,25.7487,25.7881,44376.6132
2016-06-03 11:20:00,39.26,39.29,39.26,39.27,65213.78072045786,25.7815,25.8012,25.7815,25.7881,65213.7807
2016-06-03 11:25:00,39.28,39.31,39.22,39.26,53635.955560543145,25.7947,25.8144,25.7553,25.7815,53635.9556
2016-06-03 11:30:00,39.26,39.37,39.25,39.35,37709.57243855908,25.7815,25.8538,25.775,25.8406,37709.5724
2016-06-03 11:35:00,39.35,39.37,39.29,39.37,67595.10717091235,25.8406,25.8538,25.8012,25.8538,67595.1072
2016-06-03 11:40:00,39.37,39.44,39.36,39.44,44852.42958141623,25.8538,25.8997,25.8472,25.8997,44852.4296
2016-06-03 11:45:00,39.44,39.45,39.38,39.43,42836.94310402872,25.8997,25.9063,25.8603,25.8932,42836.9431
2016-06-03 11:50:00,39.43,39.47,39.41,39.42,34294.69195376501,25.8932,25.9194,25.88,25.8866,34294.692
2016-06-03 11:55:00,39.43,39.56,39.43,39.55,61128.94175737852,25.8932,25.9785,25.8932,25.972,61128.9418
2016-06-03 12:00:00,39.55,39.56,39.49,39.51,39911.3455279991,25.972,25.9785,25.9326,25.9457,39911.3455
2016-06-03 12:05:00,39.5,39.53,39.48,39.51,23341.93693188194,25.9391,25.9588,25.926,25.9457,23341.9369
2016-06-03 12:10:00,39.51,39.57,39.5,39.54,25057.79373807653,25.9457,25.9851,25.9391,25.9654,25057.7937
2016-06-03 12:15:00,39.55,39.59,39.53,39.54,33961.39602738189,25.972,25.9982,25.9588,25.9654,33961.396
2016-06-03 12:20:00,39.55,39.56,39.54,39.54,108323.42049152731,25.972,25.9785,25.9654,25.9654,108323.4205
2016-06-03 12:25:00,39.55,39.6,39.52,39.57,49196.49870946022,25.972,26.0048,25.9523,25.9851,49196.4987
2016-06-03 12:30:00,39.58,39.63,39.56,39.62,38517.56256312423,25.9917,26.0245,25.9785,26.0179,38517.5626
2016-06-03 12:35:00,39.63,39.64,39.54,39.56,40360.22893053529,26.0245,26.0311,25.9654,25.9785,40360.2289
2016-06-03 12:40:00,39.57,39.57,39.51,39.51,19575.805184603298,25.9851,25.9851,25.9457,25.9457,19575.8052
2016-06-03 12:45:00,39.5,39.5,39.47,39.48,33768.37616429132,25.9391,25.9391,25.9194,25.926,33768.3762
2016-06-03 12:50:00,39.47,39.49,39.45,39.48,17846.481876332622,25.9194,25.9326,25.9063,25.926,17846.4819
2016-06-03 12:55:00,39.48,39.49,39.46,39.48,19608.34923128717,25.926,25.9326,25.9129,25.926,19608.3492
2016-06-03 13:00:00,39.48,39.48,39.44,39.45,43751.54303669622,25.926,25.926,25.8997,25.9063,43751.543
2016-06-03 13:05:00,39.46,39.49,39.44,39.48,15740.096509931544,25.9129,25.9326,25.8997,25.926,15740.0965
2016-06-03 13:10:00,39.49,39.52,39.48,39.51,22817.865559420938,25.9326,25.9523,25.926,25.9457,22817.8656
2016-06-03 13:15:00,39.5,39.51,39.44,39.45,31234.429356974524,25.9391,25.9457,25.8997,25.9063,31234.4294
2016-06-03 13:20:00,39.45,39.51,39.45,39.51,29838.40197508697,25.9063,25.9457,25.9063,25.9457,29838.402
2016-06-03 13:25:00,39.51,39.51,39.42,39.43,36126.13623611267,25.9457,25.9457,25.8866,25.8932,36126.1362
2016-06-03 13:30:00,39.43,39.43,39.38,39.4,103916.50768712828,25.8932,25.8932,25.8603,25.8735,103916.5077
2016-06-03 13:35:00,39.4,39.45,39.39,39.4,28061.94590954999,25.8735,25.9063,25.8669,25.8735,28061.9459
2016-06-03 13:40:00,39.39,39.48,39.39,39.48,20371.451015598697,25.8669,25.926,25.8669,25.926,20371.451
2016-06-03 13:45:00,39.48,39.52,39.47,39.48,23929.97418920436,25.926,25.9523,25.9194,25.926,23929.9742
2016-06-03 13:50:00,39.48,39.51,39.46,39.46,27253.95578498485,25.926,25.9457,25.9129,25.9129,27253.9558
2016-06-03 13:55:00,39.47,39.56,39.46,39.56,27712.939064078106,25.9194,25.9785,25.9129,25.9785,27712.9391
2016-06-03 14:00:00,39.55,39.56,39.47,39.47,55825.38435641342,25.972,25.9785,25.9194,25.9194,55825.3844
2016-06-03 14:05:00,39.47,39.5,39.39,39.41,102494.66950959488,25.9194,25.9391,25.8669,25.88,102494.6695
2016-06-03 14:10:00,39.42,39.48,39.41,39.48,25728.87442486814,25.8866,25.926,25.88,25.926,25728.8744
2016-06-03 14:15:00,39.48,39.48,39.41,39.45,37136.1238918191,25.926,25.926,25.88,25.9063,37136.1239
2016-06-03 14:20:00,39.45,39.48,39.4,39.41,50613.84805296824,25.9063,25.926,25.8735,25.88,50613.8481
2016-06-03 14:25:00,39.41,39.49,39.4,39.47,54730.10885422511,25.88,25.9326,25.8735,25.9194,54730.1089
2016-06-03 14:30:00,39.47,39.5,39.46,39.48,90656.49197620916,25.9194,25.9391,25.9129,25.926,90656.492
2016-06-03 14:35:00,39.48,39.53,39.47,39.48,124289.0809112333,25.926,25.9588,25.9194,25.926,124289.0809
2016-06-03 14:40:00,39.48,39.49,39.41,39.41,90967.34373246548,25.926,25.9326,25.88,25.88,90967.3437
2016-06-03 14:45:00,39.41,39.46,39.4,39.41,93361.01447648973,25.88,25.9129,25.8735,25.88,93361.0145
2016-06-03 14:50:00,39.42,39.55,39.42,39.54,93295.92638312196,25.8866,25.972,25.8866,25.9654,93295.9264
2016-06-03 14:55:00,39.54,39.56,39.48,39.48,56594.09718325664,25.9654,25.9785,25.926,25.926,56594.0972
2016-06-03 15:00:00,39.48,39.51,39.44,39.44,114103.91650768711,25.926,25.9457,25.8997,25.8997,114103.9165
2016-06-03 15:05:00,39.44,39.47,39.4,39.46,76791.60588037258,25.8997,25.9194,25.8735,25.9129,76791.6059
2016-06-03 15:10:00,39.46,39.48,39.4,39.48,87687.12826843227,25.9129,25.926,25.8735,25.926,87687.1283
2016-06-03 15:15:00,39.48,39.48,39.41,39.44,72165.86241723712,25.926,25.926,25.88,25.8997,72165.8624
2016-06-03 15:20:00,39.44,39.48,39.41,39.48,117758.94961283806,25.8997,25.926,25.88,25.926,117758.9496
2016-06-03 15:25:00,39.48,39.5,39.46,39.47,72072.71911121086,25.926,25.9391,25.9129,25.9194,72072.7191
2016-06-03 15:30:00,39.46,39.55,39.46,39.55,73336.32588935024,25.9129,25.972,25.9129,25.972,73336.3259
2016-06-03 15:35:00,39.55,39.57,39.52,39.57,59113.455279991016,25.972,25.9851,25.9523,25.9851,59113.4553
2016-06-03 15:40:00,39.56,39.58,39.55,39.56,77827.40433172483,25.9785,25.9917,25.972,25.9785,77827.4043
2016-06-03 15:45:00,39.57,39.57,39.49,39.5,171731.56772528336,25.9851,25.9851,25.9326,25.9391,171731.5677
2016-06-03 15:50:00,39.5,39.56,39.5,39.53,175178.9922567613,25.9391,25.9785,25.9391,25.9588,175178.9923
2016-06-03 15:55:00,39.54,39.54,39.44,39.47,318192.12209628546,25.9654,25.9654,25.8997,25.9194,318192.1221
2016-06-06 09:30:00,39.49,39.69,39.44,39.65,79396.25182358881,25.9326,26.0639,25.8997,26.0376,79396.2518
2016-06-06 09:35:00,39.65,39.73,39.58,39.7,60017.95533610145,26.0376,26.0902,25.9917,26.0705,60017.9553
2016-06-06 09:40:00,39.69,39.76,39.67,39.74,42634.94557288744,26.0639,26.1099,26.0508,26.0967,42634.9456
2016-06-06 09:45:00,39.74,39.88,39.73,39.83,61867.35495455055,26.0967,26.1887,26.0902,26.1558,61867.355
2016-06-06 09:50:00,39.83,39.95,39.82,39.95,58303.22073841319,26.1558,26.2346,26.1493,26.2346,58303.2207
2016-06-06 09:55:00,39.95,39.95,39.73,39.74,109695.88149478172,26.2346,26.2346,26.0902,26.0967,109695.8815
2016-06-06 10:00:00,39.76,39.87,39.76,39.81,48131.5228369431,26.1099,26.1821,26.1099,26.1427,48131.5228
2016-06-06 10:05:00,39.81,39.91,39.8,39.89,57330.265963416,26.1427,26.2084,26.1361,26.1952,57330.266
2016-06-06 10:10:00,39.89,39.91,39.87,39.87,22813.376725395578,26.1952,26.2084,26.1821,26.1821,22813.3767
2016-06-06 10:15:00,39.88,39.95,39.87,39.9,36683.87386376389,26.1887,26.2346,26.1821,26.2018,36683.8739
2016-06-06 10:20:00,39.91,39.97,39.89,39.96,36059.92593423858,26.2084,26.2478,26.1952,26.2412,36059.9259
2016-06-06 10:25:00,39.97,39.97,39.89,39.89,19927.056447087867,26.2478,26.2478,26.1952,26.1952,19927.0564
2016-06-06 10:30:00,39.89,39.97,39.89,39.96,34708.78689260464,26.1952,26.2478,26.1952,26.2412,34708.7869
2016-06-06 10:35:00,39.96,40.04,39.96,40.02,50922.45539221187,26.2412,26.2937,26.2412,26.2806,50922.4554
2016-06-06 10:40:00,40.03,40.03,39.94,39.96,40164.96465043205,26.2872,26.2872,26.2281,26.2412,40164.9647
2016-06-06 10:45:00,39.96,40.01,39.93,39.98,53702.165862417234,26.2412,26.274,26.2215,26.2543,53702.1659
2016-06-06 10:50:00,39.99,39.99,39.96,39.98,37351.58792503647,26.2609,26.2609,26.2412,26.2543,37351.5879
2016-06-06 10:55:00,39.98,40.05,39.97,40.04,34950.06172146785,26.2543,26.3003,26.2478,26.2937,34950.0617
2016-06-06 11:00:00,40.02,40.03,39.97,39.99,42260.12793176972,26.2806,26.2872,26.2478,26.2609,42260.1279
2016-06-06 11:05:00,40.0,40.01,39.92,39.95,76395.46627763438,26.2675,26.274,26.2149,26.2346,76395.4663
2016-06-06 11:10:00,39.96,40.0,39.92,39.99,41705.75692963752,26.2412,26.2675,26.2149,26.2609,41705.7569
2016-06-06 11:15:00,39.98,40.05,39.97,40.04,54036.5839973067,26.2543,26.3003,26.2478,26.2937,54036.584
2016-06-06 11:20:00,40.04,40.05,40.01,40.02,70331.05150937043,26.2937,26.3003,26.274,26.2806,70331.0515
2016-06-06 11:25:00,40.03,40.09,40.02,40.06,34528.111323083824,26.2872,26.3266,26.2806,26.3069,34528.1113
2016-06-06 11:30:00,40.07,40.1,40.05,40.05,30613.84805296824,26.3134,26.3331,26.3003,26.3003,30613.8481
2016-06-06 11:35:00,40.05,40.1,40.03,40.09,55924.13870497138,26.3003,26.3331,26.2872,26.3266,55924.1387
2016-06-06 11:40:00,40.1,40.14,40.08,40.08,48717.31567725283,26.3331,26.3594,26.32,26.32,48717.3157
2016-06-06 11:45:00,40.09,40.11,40.05,40.09,24043.31724834474,26.3266,26.3397,26.3003,26.3266,24043.3172
2016-06-06 11:50:00,40.1,40.14,40.08,40.13,25258.66906071148,26.3331,26.3594,26.32,26.3528,25258.6691
2016-06-06 11:55:00,40.14,40.14,40.04,40.05,42416.11491415105,26.3594,26.3594,26.2937,26.3003,42416.1149
2016-06-06 12:00:00,40.05,40.06,40.0,40.0,16815.17225900572,26.3003,26.3069,26.2675,26.2675,16815.1723
2016-06-06 12:05:00,40.0,40.05,40.0,40.01,36301.20076310178,26.2675,26.3003,26.2675,26.274,36301.2008
2016-06-06 12:10:00,40.02,40.05,40.01,40.03,16140.724946695094,26.2806,26.3003,26.274,26.2872,16140.7249
2016-06-06 12:15:00,40.04,40.05,40.0,40.03,19993.26674896196,26.2937,26.3003,26.2675,26.2872,19993.2667
2016-06-06 12:20:00,40.03,40.05,40.02,40.03,32781.954887218046,26.2872,26.3003,26.2806,26.2872,32781.9549
2016-06-06 12:25:00,40.03,40.05,40.03,40.05,44445.06789361463,26.2872,26.3003,26.2872,26.3003,44445.0679
2016-06-06 12:30:00,40.05,40.14,40.02,40.14,71849.3996184491,26.3003,26.3594,26.2806,26.3594,71849.3996
2016-06-06 12:35:00,40.14,40.14,40.05,40.05,38427.78588261699,26.3594,26.3594,26.3003,26.3003,38427.7859
2016-06-06 12:40:00,40.05,40.1,40.03,40.07,55944.33845808551,26.3003,26.3331,26.2872,26.3134,55944.3385
2016-06-06 12:45:00,40.06,40.09,39.96,39.97,86221.5239591516,26.3069,26.3266,26.2412,26.2478,86221.524
2016-06-06 12:50:00,39.98,39.98,39.89,39.91,78162.94467512063,26.2543,26.2543,26.1952,26.2084,78162.9447
2016-06-06 12:55:00,39.9,39.97,39.87,39.96,37487.37515430367,26.2018,26.2478,26.1821,26.2412,37487.3752
2016-06-06 13:00:00,39.97,39.98,39.89,39.9,25186.84771630569,26.2478,26.2543,26.1952,26.2018,25186.8477
2016-06-06 13:05:00,39.91,39.96,39.91,39.96,28614.072494669508,26.2084,26.2412,26.2084,26.2412,28614.0725
2016-06-06 13:10:00,39.96,40.0,39.96,39.98,47839.748625294575,26.2412,26.2675,26.2412,26.2543,47839.7486
2016-06-06 13:15:00,39.98,40.03,39.97,40.01,26862.30501627202,26.2543,26.2872,26.2478,26.274,26862.305
2016-06-06 13:20:00,40.01,40.01,39.96,39.97,47358.32117607451,26.274,26.274,26.2412,26.2478,47358.3212
2016-06-06 13:25:00,39.97,39.99,39.95,39.98,162756.1440915722,26.2478,26.2609,26.2346,26.2543,162756.1441
2016-06-06 13:30:00,39.99,40.01,39.96,39.96,32069.35248569184,26.2609,26.274,26.2412,26.2412,32069.3525
2016-06-06 13:35:00,39.96,40.0,39.95,39.97,25230.613848052966,26.2412,26.2675,26.2346,26.2478,25230.6138
2016-06-06 13:40:00,39.97,39.98,39.96,39.98,36630.007855459546,26.2478,26.2543,26.2412,26.2543,36630.0079
2016-06-06 13:45:00,39.98,39.99,39.97,39.99,51727.078891258,26.2543,26.2609,26.2478,26.2609,51727.0789
2016-06-06 13:50:00,39.98,40.02,39.97,40.0,45092.58220177309,26.2543,26.2806,26.2478,26.2675,45092.5822
2016-06-06 13:55:00,40.01,40.05,39.99,40.02,89692.5148692627,26.274,26.3003,26.2609,26.2806,89692.5149
2016-06-06 14:00:00,40.02,40.05,40.0,40.01,81181.68555717652,26.2806,26.3003,26.2675,26.274,81181.6856
2016-06-06 14:05:00,40.01,40.04,39.97,40.01,41619.34687464931,26.274,26.2937,26.2478,26.274,41619.3469
2016-06-06 14:10:00,40.01,40.02,39.98,39.98,27195.600942655143,26.274,26.2806,26.2543,26.2543,27195.6009
2016-06-06 14:15:00,39.99,40.08,39.98,40.05,30379.30647514308,26.2609,26.32,26.2543,26.3003,30379.3065
2016-06-06 14:20:00,40.05,40.08,40.04,40.05,25563.909774436088,26.3003,26.32,26.2937,26.3003,25563.9098
2016-06-06 14:25:00,40.05,40.1,40.05,40.09,25350.6901582314,26.3003,26.3331,26.3003,26.3266,25350.6902
2016-06-06 14:30:00,40.09,40.1,40.06,40.07,39654.35978004713,26.3266,26.3331,26.3069,26.3134,39654.3598
2016-06-06 14:35:00,40.07,40.12,40.05,40.07,105725.50779934911,26.3134,26.3463,26.3003,26.3134,105725.5078
2016-06-06 14:40:00,40.06,40.1,40.06,40.08,16243.96812927842,26.3069,26.3331,26.3069,26.32,16243.9681
2016-06-06 14:45:00,40.08,40.1,40.06,40.1,20463.472113118616,26.32,26.3331,26.3069,26.3331,20463.4721
2016-06-06 14:50:00,40.09,40.11,40.08,40.11,39128.043990573446,26.3266,26.3397,26.32,26.3397,39128.044
2016-06-06 14:55:00,40.1,40.11,40.05,40.05,59427.67366176636,26.3331,26.3397,26.3003,26.3003,59427.6737
2016-06-06 15:00:00,40.05,40.08,40.05,40.07,21418.47155201436,26.3003,26.32,26.3003,26.3134,21418.4716
2016-06-06 15:05:00,40.06,40.07,39.99,40.0,51857.25507799349,26.3069,26.3134,26.2609,26.2675,51857.2551
2016-06-06 15:10:00,40.0,40.06,39.99,40.06,45379.86757939625,26.2675,26.3069,26.2609,26.3069,45379.8676
2016-06-06 15:15:00,40.06,40.07,40.03,40.05,40090.89888901357,26.3069,26.3134,26.2872,26.3003,40090.8989
2016-06-06 15:20:00,40.05,40.05,40.01,40.01,48780.15935360789,26.3003,26.3003,26.274,26.274,48780.1594
2016-06-06 15:25:00,40.02,40.04,40.01,40.02,46711.9290764224,26.2806,26.2937,26.274,26.2806,46711.9291
2016-06-06 15:30:00,40.02,40.04,40.0,40.02,35616.65357423409,26.2806,26.2937,26.2675,26.2806,35616.6536
2016-06-06 15:35:00,40.02,40.04,40.02,40.02,26794.9725058916,26.2806,26.2937,26.2806,26.2806,26794.9725
2016-06-06 15:40:00,40.02,40.05,40.01,40.01,57315.67725283357,26.2806,26.3003,26.274,26.274,57315.6773
2016-06-06 15:45:00,40.01,40.02,39.99,40.0,61567.72528335764,26.274,26.2806,26.2609,26.2675,61567.7253
2016-06-06 15:50:00,40.0,40.0,39.93,39.94,101951.52059252608,26.2675,26.2675,26.2215,26.2281,101951.5206
2016-06-06 15:55:00,39.94,39.98,39.9,39.93,349246.99809224554,26.2281,26.2543,26.2018,26.2215,349246.9981
2016-06-07 09:30:00,40.12,40.13,39.92,40.03,157260.68903602287,26.3463,26.3528,26.2149,26.2872,157260.689
2016-06-07 09:35:00,40.04,40.07,39.96,39.97,101392.66075636852,26.2937,26.3134,26.2412,26.2478,101392.6608
2016-06-07 09:40:00,39.97,40.05,39.89,39.89,100098.75434855797,26.2478,26.3003,26.1952,26.1952,100098.7543
2016-06-07 09:45:00,39.91,39.92,39.78,39.88,51921.220962854895,26.2084,26.2149,26.123,26.1887,51921.221
2016-06-07 09:50:00,39.88,39.89,39.78,39.84,44165.63797553585,26.1887,26.1952,26.123,26.1624,44165.638
2016-06-07 09:55:00,39.83,39.85,39.78,39.85,68362.69778924924,26.1558,26.169,26.123,26.169,68362.6978
2016-06-07 10:00:00,39.85,39.96,39.83,39.91,47313.432835820895,26.169,26.2412,26.1558,26.2084,47313.4328
2016-06-07 10:05:00,39.9,39.92,39.85,39.86,36070.02581079565,26.2018,26.2149,26.169,26.1755,36070.0258
2016-06-07 10:10:00,39.87,39.9,39.84,39.85,76904.94893951296,26.1821,26.2018,26.1624,26.169,76904.9489
2016-06-07 10:15:00,39.85,39.89,39.84,39.84,58146.11154752553,26.169,26.1952,26.1624,26.1624,58146.1115
2016-06-07 10:20:00,39.85,39.87,39.81,39.84,57668.05072382448,26.169,26.1821,26.1427,26.1624,57668.0507
2016-06-07 10:25:00,39.83,39.89,39.81,39.87,42445.2923353159,26.1558,26.1952,26.1427,26.1821,42445.2923
2016-06-07 10:30:00,39.88,39.97,39.88,39.95,68201.0997643362,26.1887,26.2478,26.1887,26.2346,68201.0998
2016-06-07 10:35:00,39.94,39.95,39.89,39.94,84645.94321624958,26.2281,26.2346,26.1952,26.2281,84645.9432
2016-06-07 10:40:00,39.94,39.97,39.92,39.95,34785.097071035794,26.2281,26.2478,26.2149,26.2346,34785.0971
2016-06-07 10:45:00,39.95,39.96,39.87,39.87,54565.14420379306,26.2346,26.2412,26.1821,26.1821,54565.1442
2016-06-07 10:50:00,39.87,39.89,39.84,39.89,34762.652900908986,26.1821,26.1952,26.1624,26.1952,34762.6529
2016-06-07 10:55:00,39.89,39.92,39.89,39.9,33574.23409269442,26.1952,26.2149,26.1952,26.2018,33574.2341
2016-06-07 11:00:00,39.9,39.92,39.87,39.9,57361.687801593536,26.2018,26.2149,26.1821,26.2018,57361.6878
2016-06-07 11:05:00,39.89,39.92,39.88,39.91,92149.029289642,26.1952,26.2149,26.1887,26.2084,92149.0293
2016-06-07 11:10:00,39.92,39.94,39.9,39.9,63892.94130849512,26.2149,26.2281,26.2018,26.2018,63892.9413
2016-06-07 11:15:00,39.89,39.91,39.88,39.89,40954.99943889574,26.1952,26.2084,26.1887,26.1952,40954.9994
2016-06-07 11:20:00,39.89,39.92,39.87,39.88,116716.41791044777,26.1952,26.2149,26.1821,26.1887,116716.4179
2016-06-07 11:25:00,39.89,39.92,39.88,39.91,121278.1954887218,26.1952,26.2149,26.1887,26.2084,121278.1955
2016-06-07 11:30:00,39.92,39.96,39.91,39.94,33578.72292671978,26.2149,26.2412,26.2084,26.2281,33578.7229
2016-06-07 11:35:00,39.94,39.94,39.87,39.89,49628.5489844013,26.2281,26.2281,26.1821,26.1952,49628.549
2016-06-07 11:40:00,39.88,39.95,39.87,39.95,18216.81068342498,26.1887,26.2346,26.1821,26.2346,18216.8107
2016-06-07 11:45:00,39.95,39.97,39.93,39.93,55230.61384805296,26.2346,26.2478,26.2215,26.2215,55230.6138
2016-06-07 11:50:00,39.93,39.96,39.9,39.93,25970.149253731342,26.2215,26.2412,26.2018,26.2215,25970.1493
2016-06-07 11:55:00,39.94,39.96,39.92,39.95,23761.64291325328,26.2281,26.2412,26.2149,26.2346,23761.6429
2016-06-07 12:00:00,39.95,39.98,39.94,39.94,60444.39456851083,26.2346,26.2543,26.2281,26.2281,60444.3946
2016-06-07 12:05:00,39.94,39.98,39.94,39.97,23366.625519021432,26.2281,26.2543,26.2281,26.2478,23366.6255
2016-06-07 12:10:00,39.97,39.99,39.97,39.98,38052.96824149927,26.2478,26.2609,26.2478,26.2543,38052.9682
2016-06-07 12:15:00,39.98,40.01,39.97,39.98,28982.156884749184,26.2543,26.274,26.2478,26.2543,28982.1569
2016-06-07 12:20:00,39.97,40.01,39.97,40.0,26641.229940522942,26.2478,26.274,26.2478,26.2675,26641.2299
2016-06-07 12:25:00,40.0,40.01,39.98,40.0,16430.254741330937,26.2675,26.274,26.2543,26.2675,16430.2547
2016-06-07 12:30:00,40.01,40.04,40.0,40.01,37505.33049040512,26.274,26.2937,26.2675,26.274,37505.3305
2016-06-07 12:35:00,40.0,40.05,39.99,40.05,49709.34799685781,26.2675,26.3003,26.2609,26.3003,49709.348
2016-06-07 12:40:00,40.04,40.05,40.01,40.04,52237.68376164291,26.2937,26.3003,26.274,26.2937,52237.6838
2016-06-07 12:45:00,40.03,40.04,40.0,40.01,37693.86151947032,26.2872,26.2937,26.2675,26.274,37693.8615
2016-06-07 12:50:00,40.01,40.02,39.99,40.0,17173.156772528335,26.274,26.2806,26.2609,26.2675,17173.1568
2016-06-07 12:55:00,40.0,40.05,39.99,40.02,30683.42498036135,26.2675,26.3003,26.2609,26.2806,30683.425
2016-06-07 13:00:00,40.02,40.03,40.0,40.02,23905.28560206486,26.2806,26.2872,26.2675,26.2806,23905.2856
2016-06-07 13:05:00,40.01,40.03,40.0,40.02,16539.108966445965,26.274,26.2872,26.2675,26.2806,16539.109
2016-06-07 13:10:00,40.02,40.03,39.98,39.99,16310.178431152508,26.2806,26.2872,26.2543,26.2609,16310.1784
2016-06-07 13:15:00,39.99,39.99,39.97,39.99,19979.80024688587,26.2609,26.2609,26.2478,26.2609,19979.8002
2016-06-07 13:20:00,40.0,40.02,39.99,40.01,17891.37021658624,26.2675,26.2806,26.2609,26.274,17891.3702
2016-06-07 13:25:00,40.01,40.01,39.99,40.01,23556.27875659297,26.274,26.274,26.2609,26.274,23556.2788
2016-06-07 13:30:00,40.0,40.04,40.0,40.01,39306.47514308158,26.2675,26.2937,26.2675,26.274,39306.4751
2016-06-07 13:35:00,40.02,40.02,39.98,39.99,24415.89047244978,26.2806,26.2806,26.2543,26.2609,24415.8905
2016-06-07 13:40:00,39.98,40.02,39.98,40.01,24350.80237908204,26.2543,26.2806,26.2543,26.274,24350.8024
2016-06-07 13:45:00,40.02,40.03,40.01,40.02,31022.331949276173,26.2806,26.2872,26.274,26.2806,31022.3319
2016-06-07 13:50:00,40.01,40.03,39.99,40.0,18747.615306924024,26.274,26.2872,26.2609,26.2675,18747.6153
2016-06-07 13:55:00,40.0,40.0,39.97,39.97,24414.76826394344,26.2675,26.2675,26.2478,26.2478,24414.7683
2016-06-07 14:00:00,39.98,40.0,39.97,39.99,32334.1936931882,26.2543,26.2675,26.2478,26.2609,32334.1937
2016-06-07 14:05:00,39.99,40.01,39.98,40.0,23869.37492986197,26.2609,26.274,26.2543,26.2675,23869.3749
2016-06-07 14:10:00,40.0,40.01,39.97,39.99,22507.013803164627,26.2675,26.274,26.2478,26.2609,22507.0138
2016-06-07 14:15:00,39.99,40.0,39.97,39.97,30359.10672202895,26.2609,26.2675,26.2478,26.2478,30359.1067
2016-06-07 14:20:00,39.98,39.99,39.97,39.97,50662.10301874088,26.2543,26.2609,26.2478,26.2478,50662.103
2016-06-07 14:25:00,39.97,40.0,39.97,39.98,31694.53484457412,26.2478,26.2675,26.2478,26.2543,31694.5348
2016-06-07 14:30:00,39.98,40.0,39.97,39.98,28619.68353720121,26.2543,26.2675,26.2478,26.2543,28619.6835
2016-06-07 14:35:00,39.98,39.98,39.95,39.96,34449.55672764,26.2543,26.2543,26.2346,26.2412,34449.5567
2016-06-07 14:40:00,39.96,39.97,39.95,39.97,34636.96554819885,26.2412,26.2478,26.2346,26.2478,34636.9655
2016-06-07 14:45:00,39.96,39.97,39.95,39.96,86447.08786892604,26.2412,26.2478,26.2346,26.2412,86447.0879
2016-06-07 14:50:00,39.95,39.96,39.94,39.96,64900.68454718887,26.2346,26.2412,26.2281,26.2412,64900.6845
2016-06-07 14:55:00,39.95,39.95,39.89,39.89,41104.25317023903,26.2346,26.2346,26.1952,26.1952,41104.2532
2016-06-07 15:00:00,39.9,39.9,39.87,39.88,44681.85388845248,26.2018,26.2018,26.1821,26.1887,44681.8539
2016-06-07 15:05:00,39.88,39.89,39.86,39.86,27334.754797441365,26.1887,26.1952,26.1755,26.1755,27334.7548
2016-06-07 15:10:00,39.86,39.87,39.83,39.83,59654.35978004713,26.1755,26.1821,26.1558,26.1558,59654.3598
2016-06-07 15:15:00,39.84,39.84,39.81,39.82,33267.87117046347,26.1624,26.1624,26.1427,26.1493,33267.8712
2016-06-07 15:20:00,39.82,39.84,39.81,39.83,43353.15901694535,26.1493,26.1624,26.1427,26.1558,43353.159
2016-06-07 15:25:00,39.83,39.86,39.82,39.85,52094.04107283133,26.1558,26.1755,26.1493,26.169,52094.0411
2016-06-07 15:30:00,39.85,39.85,39.82,39.83,37866.68162944675,26.169,26.169,26.1493,26.1558,37866.6816
2016-06-07 15:35:00,39.83,39.83,39.75,39.77,95241.83593311637,26.1558,26.1558,26.1033,26.1164,95241.8359
2016-06-07 15:40:00,39.77,39.77,39.71,39.72,114043.31724834474,26.1164,26.1164,26.077,26.0836,114043.3172
2016-06-07 15:45:00,39.71,39.74,39.7,39.71,180903.37784760408,26.077,26.0967,26.0705,26.077,180903.3778
2016-06-07 15:50:00,39.71,39.73,39.69,39.7,161002.13219616204,26.077,26.0902,26.0639,26.0705,161002.1322
2016-06-07 15:55:00,39.7,39.7,39.65,39.68,467194.4787341488,26.0705,26.0705,26.0376,26.0573,467194.4787
2016-06-08 09:30:00,39.86,39.96,39.6,39.87,131833.68869936033,26.1755,26.2412,26.0048,26.1821,131833.6887
2016-06-08 09:35:00,39.87,39.99,39.83,39.93,74081.47233756032,26.1821,26.2609,26.1558,26.2215,74081.4723
2016-06-08 09:40:00,39.93,39.95,39.86,39.92,55359.66782628212,26.2215,26.2346,26.1755,26.2149,55359.6678
2016-06-08 09:45:00,39.92,39.99,39.9,39.95,100113.3430591404,26.2149,26.2609,26.2018,26.2346,100113.3431
2016-06-08 09:50:00,39.96,40.02,39.94,39.99,61666.47963191561,26.2412,26.2806,26.2281,26.2609,61666.4796
2016-06-08 09:55:00,39.99,40.04,39.97,40.04,54661.65413533834,26.2609,26.2937,26.2478,26.2937,54661.6541
2016-06-08 10:00:00,40.04,40.11,40.03,40.04,141448.77118168556,26.2937,26.3397,26.2872,26.2937,141448.7712
2016-06-08 10:05:00,40.03,40.08,39.99,40.02,65352.93457524408,26.2872,26.32,26.2609,26.2806,65352.9346
2016-06-08 10:10:00,40.02,40.05,39.94,39.97,30645.269891145774,26.2806,26.3003,26.2281,26.2478,30645.2699
2016-06-08 10:15:00,39.97,39.97,39.85,39.89,63311.63730221075,26.2478,26.2478,26.169,26.1952,63311.6373
2016-06-08 10:20:00,39.89,39.95,39.89,39.94,33393.558523173604,26.1952,26.2346,26.1952,26.2281,33393.5585
2016-06-08 10:25:00,39.93,39.99,39.93,39.96,46640.10773201661,26.2215,26.2609,26.2215,26.2412,46640.1077
2016-06-08 10:30:00,39.95,40.01,39.89,40.0,39628.5489844013,26.2346,26.274,26.1952,26.2675,39628.549
2016-06-08 10:35:00,40.0,40.0,39.89,39.89,48140.50050499383,26.2675,26.2675,26.1952,26.1952,48140.5005
2016-06-08 10:40:00,39.89,40.0,39.89,39.97,46512.17596229379,26.1952,26.2675,26.1952,26.2478,46512.176
2016-06-08 10:45:00,39.97,40.01,39.95,39.97,45580.7429020312,26.2478,26.274,26.2346,26.2478,45580.7429
2016-06-08 10:50:00,39.97,40.02,39.91,39.93,34332.84704298058,26.2478,26.2806,26.2084,26.2215,34332.847
2016-06-08 10:55:00,39.92,39.94,39.88,39.89,38076.53462013242,26.2149,26.2281,26.1887,26.1952,38076.5346
2016-06-08 11:00:00,39.9,39.92,39.82,39.83,44189.204354169,26.2018,26.2149,26.1493,26.1558,44189.2044
2016-06-08 11:05:00,39.83,39.84,39.78,39.8,62560.87981146897,26.1558,26.1624,26.123,26.1361,62560.8798
2016-06-08 11:10:00,39.8,39.83,39.78,39.82,50595.8927168668,26.1361,26.1558,26.123,26.1493,50595.8927
2016-06-08 11:15:00,39.83,39.85,39.81,39.82,26361.800022444168,26.1558,26.169,26.1427,26.1493,26361.8
2016-06-08 11:20:00,39.82,39.82,39.77,39.77,50840.53417124901,26.1493,26.1493,26.1164,26.1164,50840.5342
2016-06-08 11:25:00,39.78,39.78,39.73,39.76,25476.377510941533,26.123,26.123,26.0902,26.1099,25476.3775
2016-06-08 11:30:00,39.76,39.81,39.76,39.81,28107.95645830996,26.1099,26.1427,26.1099,26.1427,28107.9565
2016-06-08 11:35:00,39.81,39.83,39.81,39.81,35726.630007855456,26.1427,26.1558,26.1427,26.1427,35726.63
2016-06-08 11:40:00,39.82,39.84,39.81,39.81,31012.23207271911,26.1493,26.1624,26.1427,26.1427,31012.2321
2016-06-08 11:45:00,39.81,39.83,39.79,39.83,39811.4689709348,26.1427,26.1558,26.1296,26.1558,39811.469
2016-06-08 11:50:00,39.82,39.83,39.81,39.81,22280.32768488385,26.1493,26.1558,26.1427,26.1427,22280.3277
2016-06-08 11:55:00,39.81,39.84,39.8,39.81,24603.29929300864,26.1427,26.1624,26.1361,26.1427,24603.2993
2016-06-08 12:00:00,39.81,39.85,39.81,39.84,26838.73863763887,26.1427,26.169,26.1427,26.1624,26838.7386
2016-06-08 12:05:00,39.85,39.85,39.81,39.84,28423.297048591627,26.169,26.169,26.1427,26.1624,28423.297
2016-06-08 12:10:00,39.84,39.85,39.81,39.82,48740.88205588598,26.1624,26.169,26.1427,26.1493,48740.8821
2016-06-08 12:15:00,39.82,39.82,39.79,39.79,19661.093031085176,26.1493,26.1493,26.1296,26.1296,19661.093
2016-06-08 12:20:00,39.8,39.81,39.77,39.79,16778.139378296488,26.1361,26.1427,26.1164,26.1296,16778.1394
2016-06-08 12:25:00,39.79,39.8,39.76,39.78,19419.818202221973,26.1296,26.1361,26.1099,26.123,19419.8182
2016-06-08 12:30:00,39.78,39.81,39.78,39.79,18101.22320727191,26.123,26.1427,26.123,26.1296,18101.2232
2016-06-08 12:35:00,39.79,39.8,39.76,39.76,24924.250925822016,26.1296,26.1361,26.1099,26.1099,24924.2509
2016-06-08 12:40:00,39.76,39.77,39.74,39.75,29712.71462237684,26.1099,26.1164,26.0967,26.1033,29712.7146
2016-06-08 12:45:00,39.75,39.75,39.73,39.75,23466.502076085737,26.1033,26.1033,26.0902,26.1033,23466.5021
2016-06-08 12:50:00,39.75,39.77,39.73,39.76,49519.69475928627,26.1033,26.1164,26.0902,26.1099,49519.6948
2016-06-08 12:55:00,39.76,39.79,39.74,39.78,71895.41016720906,26.1099,26.1296,26.0967,26.123,71895.4102
2016-06-08 13:00:00,39.78,39.8,39.76,39.79,15527.999102233194,26.123,26.1361,26.1099,26.1296,15527.9991
2016-06-08 13:05:00,39.78,39.81,39.75,39.77,39462.46212546291,26.123,26.1427,26.1033,26.1164,39462.4621
2016-06-08 13:10:00,39.77,39.78,39.74,39.76,25844.461901021208,26.1164,26.123,26.0967,26.1099,25844.4619
2016-06-08 13:15:00,39.75,39.78,39.74,39.78,26994.7256200202,26.1033,26.123,26.0967,26.123,26994.7256
2016-06-08 13:20:00,39.78,39.78,39.73,39.74,27253.95578498485,26.123,26.123,26.0902,26.0967,27253.9558
2016-06-08 13:25:00,39.74,39.75,39.72,39.72,34742.453147794855,26.0967,26.1033,26.0836,26.0836,34742.4531
2016-06-08 13:30:00,39.72,39.74,39.71,39.73,24717.764560655367,26.0836,26.0967,26.077,26.0902,24717.7646
2016-06-08 13:35:00,39.73,39.74,39.72,39.73,11657.501963864885,26.0902,26.0967,26.0836,26.0902,11657.502
2016-06-08 13:40:00,39.73,39.73,39.68,39.7,25603.187072158005,26.0902,26.0902,26.0573,26.0705,25603.1871
2016-06-08 13:45:00,39.71,39.71,39.69,39.7,16724.273369992145,26.077,26.077,26.0639,26.0705,16724.2734
2016-06-08 13:50:00,39.7,39.72,39.69,39.7,31431.93805409045,26.0705,26.0836,26.0639,26.0705,31431.9381
2016-06-08 13:55:00,39.69,39.71,39.69,39.7,12221.972842554143,26.0639,26.077,26.0639,26.0705,12221.9728
2016-06-08 14:00:00,39.7,39.71,39.68,39.69,28665.69408596117,26.0705,26.077,26.0573,26.0639,28665.6941
2016-06-08 14:05:00,39.68,39.69,39.64,39.65,48526.54023117495,26.0573,26.0639,26.0311,26.0376,48526.5402
2016-06-08 14:10:00,39.65,39.65,39.64,39.64,34300.30299629671,26.0376,26.0376,26.0311,26.0311,34300.303
2016-06-08 14:15:00,39.64,39.68,39.63,39.66,47299.96633374481,26.0311,26.0573,26.0245,26.0442,47299.9663
2016-06-08 14:20:00,39.66,39.69,39.65,39.69,25332.73482212995,26.0442,26.0639,26.0376,26.0639,25332.7348
2016-06-08 14:25:00,39.69,39.72,39.68,39.72,39939.40074065761,26.0639,26.0836,26.0573,26.0836,39939.4007
2016-06-08 14:30:00,39.72,39.72,39.68,39.7,25624.509033778475,26.0836,26.0836,26.0573,26.0705,25624.509
2016-06-08 14:35:00,39.7,39.71,39.68,39.69,40173.94231848277,26.0705,26.077,26.0573,26.0639,40173.9423
2016-06-08 14:40:00,39.69,39.71,39.68,39.71,28746.493098417683,26.0639,26.077,26.0573,26.077,28746.4931
2016-06-08 14:45:00,39.7,39.75,39.7,39.74,37793.73807653462,26.0705,26.1033,26.0705,26.0967,37793.7381
2016-06-08 14:50:00,39.74,39.78,39.73,39.78,32292.6719784536,26.0967,26.123,26.0902,26.123,32292.672
2016-06-08 14:55:00,39.78,39.79,39.76,39.78,32412.748288632025,26.123,26.1296,26.1099,26.123,32412.7483
2016-06-08 15:00:00,39.78,39.79,39.75,39.77,70667.71406127258,26.123,26.1296,26.1033,26.1164,70667.7141
2016-06-08 15:05:00,39.76,39.78,39.75,39.77,29541.016720906744,26.1099,26.123,26.1033,26.1164,29541.0167
2016-06-08 15:10:00,39.78,39.8,39.74,39.8,50686.79160588037,26.123,26.1361,26.0967,26.1361,50686.7916
2016-06-08 15:15:00,39.79,39.8,39.77,39.79,50418.58377286499,26.1296,26.1361,26.1164,26.1296,50418.5838
2016-06-08 15:20:00,39.79,39.79,39.74,39.79,80352.3734709909,26.1296,26.1296,26.0967,26.1296,80352.3735
2016-06-08 15:25:00,39.79,39.8,39.77,39.78,69267.19784535967,26.1296,26.1361,26.1164,26.123,69267.1978
2016-06-08 15:30:00,39.79,39.8,39.76,39.78,54566.2664122994,26.1296,26.1361,26.1099,26.123,54566.2664
2016-06-08 15:35:00,39.77,39.79,39.76,39.79,63556.27875659297,26.1164,26.1296,26.1099,26.1296,63556.2788
2016-06-08 15:40:00,39.79,39.81,39.78,39.79,71490.29289642016,26.1296,26.1427,26.123,26.1296,71490.2929
2016-06-08 15:45:00,39.79,39.81,39.78,39.79,94045.56166535744,26.1296,26.1427,26.123,26.1296,94045.5617
2016-06-08 15:50:00,39.79,39.8,39.77,39.78,99174.0545393334,26.1296,26.1361,26.1164,26.123,99174.0545
2016-06-08 15:55:00,39.78,39.78,39.73,39.77,203802.0424194816,26.123,26.123,26.0902,26.1164,203802.0424
2016-06-09 09:30:00,39.43,39.48,39.15,39.17,216892.6046459432,25.8932,25.926,25.7093,25.7224,216892.6046
2016-06-09 09:35:00,39.15,39.21,39.04,39.06,147256.20020199753,25.7093,25.7487,25.637,25.6502,147256.2002
2016-06-09 09:40:00,39.07,39.15,38.97,39.02,140928.06643474358,25.6567,25.7093,25.5911,25.6239,140928.0664
2016-06-09 09:45:00,39.02,39.08,38.92,39.06,91739.42318482774,25.6239,25.6633,25.5582,25.6502,91739.4232
2016-06-09 09:50:00,39.04,39.11,39.03,39.07,54093.81663113006,25.637,25.683,25.6305,25.6567,54093.8166
2016-06-09 09:55:00,39.07,39.12,39.04,39.07,84028.7285377623,25.6567,25.6896,25.637,25.6567,84028.7285
2016-06-09 10:00:00,39.07,39.08,38.97,39.01,94596.5660419706,25.6567,25.6633,25.5911,25.6173,94596.566
2016-06-09 10:05:00,39.01,39.07,38.98,39.03,132817.86555942093,25.6173,25.6567,25.5976,25.6305,132817.8656
2016-06-09 10:10:00,39.02,39.06,38.96,38.99,167290.98866569408,25.6239,25.6502,25.5845,25.6042,167290.9887
2016-06-09 10:15:00,38.99,39.0,38.91,38.91,148514.1959376052,25.6042,25.6108,25.5517,25.5517,148514.1959
2016-06-09 10:20:00,38.92,38.95,38.89,38.94,104051.17270788913,25.5582,25.5779,25.5385,25.5714,104051.1727
2016-06-09 10:25:00,38.95,38.98,38.94,38.95,81482.43743687577,25.5779,25.5976,25.5714,25.5779,81482.4374
2016-06-09 10:30:00,38.95,38.98,38.91,38.92,86100.32544046684,25.5779,25.5976,25.5517,25.5582,86100.3254
2016-06-09 10:35:00,38.91,38.96,38.91,38.93,45308.046234990456,25.5517,25.5845,25.5517,25.5648,45308.0462
2016-06-09 10:40:00,38.94,38.95,38.91,38.94,71030.18740882055,25.5714,25.5779,25.5517,25.5714,71030.1874
2016-06-09 10:45:00,38.95,38.96,38.91,38.93,79059.58927168668,25.5779,25.5845,25.5517,25.5648,79059.5893
2016-06-09 10:50:00,38.93,38.97,38.92,38.95,47564.80754124116,25.5648,25.5911,25.5582,25.5779,47564.8075
2016-06-09 10:55:00,38.95,38.99,38.93,38.97,150730.55773762765,25.5779,25.6042,25.5648,25.5911,150730.5577
2016-06-09 11:00:00,38.97,38.98,38.93,38.97,166853.3273482213,25.5911,25.5976,25.5648,25.5911,166853.3273
2016-06-09 11:05:00,38.97,38.99,38.94,38.98,269618.4491078442,25.5911,25.6042,25.5714,25.5976,269618.4491
2016-06-09 11:10:00,38.99,38.99,38.92,38.93,37701.7169790147,25.6042,25.6042,25.5582,25.5648,37701.717
2016-06-09 11:15:00,38.93,38.97,38.92,38.94,36080.12568735271,25.5648,25.5911,25.5582,25.5714,36080.1257
2016-06-09 11:20:00,38.93,38.94,38.9,38.91,72419.48153967007,25.5648,25.5714,25.5451,25.5517,72419.4815
2016-06-09 11:25:00,38.91,38.94,38.91,38.93,44503.42273594434,25.5517,25.5714,25.5517,25.5648,44503.4227
2016-06-09 11:30:00,38.93,38.93,38.88,38.92,53359.892267983385,25.5648,25.5648,25.532,25.5582,53359.8923
2016-06-09 11:35:00,38.93,38.94,38.91,38.94,49955.11165974638,25.5648,25.5714,25.5517,25.5714,49955.1117
2016-06-09 11:40:00,38.94,38.96,38.91,38.91,60879.81146897093,25.5714,25.5845,25.5517,25.5517,60879.8115
2016-06-09 11:45:00,38.91,38.94,38.91,38.92,34785.097071035794,25.5517,25.5714,25.5517,25.5582,34785.0971
2016-06-09 11:50:00,38.92,38.97,38.91,38.93,56765.79508472674,25.5582,25.5911,25.5517,25.5648,56765.7951
2016-06-09 11:55:00,38.93,38.95,38.92,38.93,27549.0966221524,25.5648,25.5779,25.5582,25.5648,27549.0966
2016-06-09 12:00:00,38.92,38.96,38.91,38.96,67475.03086073392,25.5582,25.5845,25.5517,25.5845,67475.0309
2016-06-09 12:05:00,38.96,38.97,38.93,38.94,52018.85310290652,25.5845,25.5911,25.5648,25.5714,52018.8531
2016-06-09 12:10:00,38.95,38.96,38.91,38.92,24993.827853215127,25.5779,25.5845,25.5517,25.5582,24993.8279
2016-06-09 12:15:00,38.93,38.94,38.92,38.93,22232.07271911121,25.5648,25.5714,25.5582,25.5648,22232.0727
2016-06-09 12:20:00,38.93,38.94,38.91,38.94,49551.116597463806,25.5648,25.5714,25.5517,25.5714,49551.1166
2016-06-09 12:25:00,38.94,38.99,38.93,38.98,43403.658399730666,25.5714,25.6042,25.5648,25.5976,43403.6584
2016-06-09 12:30:00,38.97,38.98,38.94,38.97,50765.3462013242,25.5911,25.5976,25.5714,25.5911,50765.3462
2016-06-09 12:35:00,38.97,38.98,38.96,38.97,21746.15643586578,25.5911,25.5976,25.5845,25.5911,21746.1564
2016-06-09 12:40:00,38.96,38.99,38.96,38.97,26784.872629334528,25.5845,25.6042,25.5845,25.5911,26784.8726
2016-06-09 12:45:00,38.97,39.0,38.97,38.99,31941.420715969027,25.5911,25.6108,25.5911,25.6042,31941.4207
2016-06-09 12:50:00,38.99,39.01,38.98,38.99,38423.29704859162,25.6042,25.6173,25.5976,25.6042,38423.297
2016-06-09 12:55:00,38.99,39.0,38.97,38.97,88111.32308382897,25.6042,25.6108,25.5911,25.5911,88111.3231
2016-06-09 13:00:00,38.96,38.99,38.95,38.96,119489.39512961508,25.5845,25.6042,25.5779,25.5845,119489.3951
2016-06-09 13:05:00,38.96,38.99,38.95,38.98,169670.0706991359,25.5845,25.6042,25.5779,25.5976,169670.0707
2016-06-09 13:10:00,38.98,39.02,38.97,39.01,60499.38278532151,25.5976,25.6239,25.5911,25.6173,60499.3828
2016-06-09 13:15:00,39.02,39.1,39.01,39.1,41200.76310178431,25.6239,25.6764,25.6173,25.6764,41200.7631
2016-06-09 13:20:00,39.1,39.11,39.05,39.05,65383.23420491527,25.6764,25.683,25.6436,25.6436,65383.2342
2016-06-09 13:25:00,39.05,39.06,39.04,39.05,39157.2214117383,25.6436,25.6502,25.637,25.6436,39157.2214
2016-06-09 13:30:00,39.05,39.07,39.04,39.05,32926.71978453596,25.6436,25.6567,25.637,25.6436,32926.7198
2016-06-09 13:35:00,39.04,39.06,39.04,39.05,39711.592413870494,25.637,25.6502,25.637,25.6436,39711.5924
2016-06-09 13:40:00,39.06,39.06,39.0,39.0,54185.83772864998,25.6502,25.6502,25.6108,25.6108,54185.8377
2016-06-09 13:45:00,39.0,39.01,38.99,38.99,20415.21714734597,25.6108,25.6173,25.6042,25.6042,20415.2171
2016-06-09 13:50:00,38.99,38.99,38.91,38.92,51580.06957692739,25.6042,25.6042,25.5517,25.5582,51580.0696
2016-06-09 13:55:00,38.93,39.0,38.93,38.99,52177.08450230053,25.5648,25.6108,25.5648,25.6042,52177.0845
2016-06-09 14:00:00,38.99,38.99,38.94,38.94,21988.553473235326,25.6042,25.6042,25.5714,25.5714,21988.5535
2016-06-09 14:05:00,38.95,38.96,38.93,38.96,45945.46066659185,25.5779,25.5845,25.5648,25.5845,45945.4607
2016-06-09 14:10:00,38.95,39.02,38.95,39.02,27182.13444057906,25.5779,25.6239,25.5779,25.6239,27182.1344
2016-06-09 14:15:00,39.02,39.03,38.99,39.02,32060.37481764112,25.6239,25.6305,25.6042,25.6239,32060.3748
2016-06-09 14:20:00,39.02,39.02,38.97,39.01,39672.31511614858,25.6239,25.6239,25.5911,25.6173,39672.3151
2016-06-09 14:25:00,39.0,39.04,38.99,38.99,36641.22994052295,25.6108,25.637,25.6042,25.6042,36641.2299
2016-06-09 14:30:00,39.0,39.04,38.99,39.03,25712.04129727304,25.6108,25.637,25.6042,25.6305,25712.0413
2016-06-09 14:35:00,39.05,39.07,39.03,39.06,49285.15318146112,25.6436,25.6567,25.6305,25.6502,49285.1532
2016-06-09 14:40:00,39.06,39.09,39.04,39.08,78694.87150712602,25.6502,25.6699,25.637,25.6633,78694.8715
2016-06-09 14:45:00,39.08,39.08,39.04,39.05,58042.8683649422,25.6633,25.6633,25.637,25.6436,58042.8684
2016-06-09 14:50:00,39.05,39.07,39.02,39.03,50556.61541914487,25.6436,25.6567,25.6239,25.6305,50556.6154
2016-06-09 14:55:00,39.03,39.06,39.03,39.04,38951.85725507799,25.6305,25.6502,25.6305,25.637,38951.8573
2016-06-09 15:00:00,39.04,39.07,39.03,39.07,55696.33037818426,25.637,25.6567,25.6305,25.6567,55696.3304
2016-06-09 15:05:00,39.07,39.07,39.04,39.06,74515.76702951409,25.6567,25.6567,25.637,25.6502,74515.767
2016-06-09 15:10:00,39.05,39.06,39.02,39.03,68945.12400403994,25.6436,25.6502,25.6239,25.6305,68945.124
2016-06-09 15:15:00,39.03,39.04,39.0,39.04,66564.9197620918,25.6305,25.637,25.6108,25.637,66564.9198
2016-06-09 15:20:00,39.03,39.04,39.0,39.02,29900.12344293569,25.6305,25.637,25.6108,25.6239,29900.1234
2016-06-09 15:25:00,39.02,39.04,39.02,39.03,92343.17136123891,25.6239,25.637,25.6239,25.6305,92343.1714
2016-06-09 15:30:00,39.03,39.04,39.0,39.01,85817.52889686903,25.6305,25.637,25.6108,25.6173,85817.5289
2016-06-09 15:35:00,39.01,39.03,39.0,39.02,64678.48726293345,25.6173,25.6305,25.6108,25.6239,64678.4873
2016-06-09 15:40:00,39.03,39.05,39.01,39.01,82631.57894736841,25.6305,25.6436,25.6173,25.6173,82631.5789
2016-06-09 15:45:00,39.02,39.05,39.0,39.05,133606.7781393783,25.6239,25.6436,25.6108,25.6436,133606.7781
2016-06-09 15:50:00,39.05,39.05,39.02,39.03,147687.12826843228,25.6436,25.6436,25.6239,25.6305,147687.1283
2016-06-09 15:55:00,39.03,39.07,39.01,39.03,315474.13309392886,25.6305,25.6567,25.6173,25.6305,315474.1331
2016-06-10 09:30:00,38.53,38.57,38.25,38.3,278747.61530692404,25.3021,25.3284,25.1183,25.1511,278747.6153
2016-06-10 09:35:00,38.32,38.33,38.17,38.25,170448.8834025362,25.1642,25.1708,25.0657,25.1183,170448.8834
2016-06-10 09:40:00,38.25,38.25,38.12,38.22,248244.86589608347,25.1183,25.1183,25.0329,25.0986,248244.8659
2016-06-10 09:45:00,38.22,38.25,38.18,38.2,178895.74682976096,25.0986,25.1183,25.0723,25.0854,178895.7468
2016-06-10 09:50:00,38.2,38.29,38.16,38.25,295530.2435192459,25.0854,25.1445,25.0592,25.1183,295530.2435
2016-06-10 09:55:00,38.24,38.32,38.22,38.23,132244.41701268096,25.1117,25.1642,25.0986,25.1051,132244.417
2016-06-10 10:00:00,38.23,38.27,38.16,38.17,90429.8058579284,25.1051,25.1314,25.0592,25.0657,90429.8059
2016-06-10 10:05:00,38.16,38.18,38.09,38.1,118610.70586915048,25.0592,25.0723,25.0132,25.0198,118610.7059
2016-06-10 10:10:00,38.09,38.12,38.07,38.1,80053.86600830434,25.0132,25.0329,25.0001,25.0198,80053.866
2016-06-10 10:15:00,38.1,38.12,38.05,38.12,138747.615306924,25.0198,25.0329,24.9869,25.0329,138747.6153
2016-06-10 10:20:00,38.11,38.18,38.08,38.17,278211.19964089326,25.0263,25.0723,25.0066,25.0657,278211.1996
2016-06-10 10:25:00,38.18,38.25,38.11,38.12,199716.08124789584,25.0723,25.1183,25.0263,25.0329,199716.0812
2016-06-10 10:30:00,38.13,38.21,38.1,38.16,118323.42049152731,25.0395,25.092,25.0198,25.0592,118323.4205
2016-06-10 10:35:00,38.17,38.17,38.08,38.08,172853.77623162384,25.0657,25.0657,25.0066,25.0066,172853.7762
2016-06-10 10:40:00,38.08,38.12,38.05,38.09,75927.5053304904,25.0066,25.0329,24.9869,25.0132,75927.5053
2016-06-10 10:45:00,38.09,38.09,38.0,38.04,127756.70519582536,25.0132,25.0132,24.9541,24.9804,127756.7052
2016-06-10 10:50:00,38.04,38.09,38.01,38.01,84678.48726293344,24.9804,25.0132,24.9607,24.9607,84678.4873
2016-06-10 10:55:00,38.01,38.1,38.0,38.09,163813.26450454493,24.9607,25.0198,24.9541,25.0132,163813.2645
2016-06-10 11:00:00,38.1,38.12,38.06,38.11,83375.60318707215,25.0198,25.0329,24.9935,25.0263,83375.6032
2016-06-10 11:05:00,38.11,38.18,38.1,38.17,89356.9745258669,25.0263,25.0723,25.0198,25.0657,89356.9745
2016-06-10 11:10:00,38.17,38.17,38.12,38.17,153317.24834474243,25.0657,25.0657,25.0329,25.0657,153317.2483
2016-06-10 11:15:00,38.17,38.18,38.13,38.16,173868.25272135562,25.0657,25.0723,25.0395,25.0592,173868.2527
2016-06-10 11:20:00,38.17,38.21,38.14,38.21,81695.65705308046,25.0657,25.092,25.046,25.092,81695.6571
2016-06-10 11:25:00,38.21,38.25,38.17,38.22,58834.02536191224,25.092,25.1183,25.0657,25.0986,58834.0254
2016-06-10 11:30:00,38.22,38.26,38.21,38.23,107958.70272696666,25.0986,25.1248,25.092,25.1051,107958.7027
2016-06-10 11:35:00,38.23,38.26,38.21,38.23,78316.68724048928,25.1051,25.1248,25.092,25.1051,78316.6872
2016-06-10 11:40:00,38.22,38.25,38.2,38.22,127248.34474245316,25.0986,25.1183,25.0854,25.0986,127248.3447
2016-06-10 11:45:00,38.22,38.25,38.22,38.24,61148.01930198631,25.0986,25.1183,25.0986,25.1117,61148.0193
2016-06-10 11:50:00,38.25,38.27,38.24,38.25,61771.96723151161,25.1183,25.1314,25.1117,25.1183,61771.9672
2016-06-10 11:55:00,38.25,38.27,38.24,38.25,30805.74570755246,25.1183,25.1314,25.1117,25.1183,30805.7457
2016-06-10 12:00:00,38.25,38.3,38.25,38.27,51536.303445180114,25.1183,25.1511,25.1183,25.1314,51536.3034
2016-06-10 12:05:00,38.27,38.27,38.2,38.2,40862.97834137583,25.1314,25.1314,25.0854,25.0854,40862.9783
2016-06-10 12:10:00,38.2,38.21,38.16,38.17,37513.1859499495,25.0854,25.092,25.0592,25.0657,37513.1859
2016-06-10 12:15:00,38.17,38.19,38.16,38.17,107091.23555156548,25.0657,25.0789,25.0592,25.0657,107091.2356
2016-06-10 12:20:00,38.17,38.18,38.14,38.17,182389.18190999888,25.0657,25.0723,25.046,25.0657,182389.1819
2016-06-10 12:25:00,38.16,38.18,38.16,38.17,118658.96083492311,25.0592,25.0723,25.0592,25.0657,118658.9608
2016-06-10 12:30:00,38.16,38.18,38.15,38.17,74687.46493098418,25.0592,25.0723,25.0526,25.0657,74687.4649
2016-06-10 12:35:00,38.17,38.2,38.17,38.19,35278.868813825604,25.0657,25.0854,25.0657,25.0789,35278.8688
2016-06-10 12:40:00,38.19,38.21,38.17,38.19,65614.40915722141,25.0789,25.092,25.0657,25.0789,65614.4092
2016-06-10 12:45:00,38.19,38.21,38.18,38.19,25077.99349119066,25.0789,25.092,25.0723,25.0789,25077.9935
2016-06-10 12:50:00,38.18,38.2,38.17,38.2,42355.51565480866,25.0723,25.0854,25.0657,25.0854,42355.5157
2016-06-10 12:55:00,38.19,38.21,38.18,38.18,42864.99831668724,25.0789,25.092,25.0723,25.0723,42864.9983
2016-06-10 13:00:00,38.18,38.24,38.17,38.23,51170.46347211312,25.0723,25.1117,25.0657,25.1051,51170.4635
2016-06-10 13:05:00,38.22,38.25,38.21,38.24,43549.54550555493,25.0986,25.1183,25.092,25.1117,43549.5455
2016-06-10 13:10:00,38.24,38.24,38.19,38.22,60555.49321063853,25.1117,25.1117,25.0789,25.0986,60555.4932
2016-06-10 13:15:00,38.22,38.23,38.21,38.22,27350.46571653013,25.0986,25.1051,25.092,25.0986,27350.4657
2016-06-10 13:20:00,38.23,38.27,38.21,38.27,68047.35719896757,25.1051,25.1314,25.092,25.1314,68047.3572
2016-06-10 13:25:00,38.27,38.31,38.26,38.28,84140.94938839636,25.1314,25.1577,25.1248,25.138,84140.9494
2016-06-10 13:30:00,38.27,38.28,38.24,38.25,33898.55235102682,25.1314,25.138,25.1117,25.1183,33898.5524
2016-06-10 13:35:00,38.25,38.29,38.25,38.27,52485.69184154416,25.1183,25.1445,25.1183,25.1314,52485.6918
2016-06-10 13:40:00,38.27,38.28,38.25,38.26,104944.45067893616,25.1314,25.138,25.1183,25.1248,104944.4507
2016-06-10 13:45:00,38.26,38.27,38.22,38.22,140197.5086971159,25.1248,25.1314,25.0986,25.0986,140197.5087
2016-06-10 13:50:00,38.22,38.23,38.16,38.17,46581.7528896869,25.0986,25.1051,25.0592,25.0657,46581.7529
2016-06-10 13:55:00,38.17,38.2,38.15,38.16,99570.1941420716,25.0657,25.0854,25.0526,25.0592,99570.1941
2016-06-10 14:00:00,38.15,38.17,38.13,38.17,79677.92615868027,25.0526,25.0657,25.0395,25.0657,79677.9262
2016-06-10 14:05:00,38.16,38.18,38.15,38.17,88447.98563573111,25.0592,25.0723,25.0526,25.0657,88447.9856
2016-06-10 14:10:00,38.17,38.18,38.15,38.16,49321.06385366401,25.0657,25.0723,25.0526,25.0592,49321.0639
2016-06-10 14:15:00,38.14,38.16,38.13,38.14,38504.09606104814,25.046,25.0592,25.0395,25.046,38504.0961
2016-06-10 14:20:00,38.15,38.2,38.14,38.19,84137.58276287734,25.0526,25.0854,25.046,25.0789,84137.5828
2016-06-10 14:25:00,38.19,38.2,38.17,38.17,48766.69285153181,25.0789,25.0854,25.0657,25.0657,48766.6929
2016-06-10 14:30:00,38.17,38.19,38.17,38.17,57466.0531926832,25.0657,25.0789,25.0657,25.0657,57466.0532
2016-06-10 14:35:00,38.18,38.25,38.17,38.25,75011.78318931657,25.0723,25.1183,25.0657,25.1183,75011.7832
2016-06-10 14:40:00,38.25,38.25,38.22,38.24,31039.165076871283,25.1183,25.1183,25.0986,25.1117,31039.1651
2016-06-10 14:45:00,38.25,38.25,38.19,38.2,38075.41241162608,25.1183,25.1183,25.0789,25.0854,38075.4124
2016-06-10 14:50:00,38.2,38.23,38.17,38.22,47977.780271574455,25.0854,25.1051,25.0657,25.0986,47977.7803
2016-06-10 14:55:00,38.22,38.22,38.17,38.22,75625.63124228481,25.0986,25.0986,25.0657,25.0986,75625.6312
2016-06-10 15:00:00,38.21,38.22,38.17,38.18,81851.64403546178,25.092,25.0986,25.0657,25.0723,81851.644
2016-06-10 15:05:00,38.18,38.18,38.15,38.16,49730.66995847829,25.0723,25.0723,25.0526,25.0592,49730.67
2016-06-10 15:10:00,38.16,38.16,38.12,38.15,76145.21378072046,25.0592,25.0592,25.0329,25.0526,76145.2138
2016-06-10 15:15:00,38.14,38.18,38.14,38.17,64852.42958141623,25.046,25.0723,25.046,25.0657,64852.4296
2016-06-10 15:20:00,38.17,38.2,38.16,38.19,95468.52205139714,25.0657,25.0854,25.0592,25.0789,95468.5221
2016-06-10 15:25:00,38.19,38.24,38.17,38.23,70657.61418471552,25.0789,25.1117,25.0657,25.1051,70657.6142
2016-06-10 15:30:00,38.24,38.3,38.22,38.29,61657.50196386488,25.1117,25.1511,25.0986,25.1445,61657.502
2016-06-10 15:35:00,38.29,38.3,38.27,38.3,130126.80956121646,25.1445,25.1511,25.1314,25.1511,130126.8096
2016-06-10 15:40:00,38.29,38.31,38.28,38.29,85345.07911569969,25.1445,25.1577,25.138,25.1445,85345.0791
2016-06-10 15:45:00,38.29,38.4,38.29,38.38,183243.182583324,25.1445,25.2168,25.1445,25.2036,183243.1826
2016-06-10 15:50:00,38.39,38.43,38.34,38.42,497724.1611491415,25.2102,25.2365,25.1774,25.2299,497724.1611
2016-06-10 15:55:00,38.42,38.43,38.36,38.39,378887.89137021656,25.2299,25.2365,25.1905,25.2102,378887.8914
2016-06-13 09:30:00,38.11,38.27,38.1,38.11,186601.952642801,25.0263,25.1314,25.0198,25.0263,186601.9526
2016-06-13 09:35:00,38.11,38.21,38.01,38.05,107653.46201324204,25.0263,25.092,24.9607,24.9869,107653.462
2016-06-13 09:40:00,38.03,38.26,38.01,38.21,90528.56020648636,24.9738,25.1248,24.9607,25.092,90528.5602
2016-06-13 09:45:00,38.22,38.44,38.22,38.43,94601.05487599596,25.0986,25.243,25.0986,25.2365,94601.0549
2016-06-13 09:50:00,38.43,38.5,38.39,38.5,83569.74525866906,25.2365,25.2824,25.2102,25.2824,83569.7453
2016-06-13 09:55:00,38.5,38.5,38.37,38.41,89154.97699472561,25.2824,25.2824,25.1971,25.2233,89154.977
2016-06-13 10:00:00,38.41,38.53,38.38,38.43,90684.54718886768,25.2233,25.3021,25.2036,25.2365,90684.5472
2016-06-13 10:05:00,38.42,38.46,38.4,38.42,42613.62361126697,25.2299,25.2562,25.2168,25.2299,42613.6236
2016-06-13 10:10:00,38.42,38.52,38.41,38.48,71982.94243070362,25.2299,25.2956,25.2233,25.2693,71982.9424
2016-06-13 10:15:00,38.48,38.58,38.48,38.55,49656.60419705981,25.2693,25.335,25.2693,25.3153,49656.6042
2016-06-13 10:20:00,38.55,38.61,38.51,38.6,79454.60666591852,25.3153,25.3547,25.289,25.3481,79454.6067
2016-06-13 10:25:00,38.6,38.63,38.58,38.61,43429.4691953765,25.3481,25.3678,25.335,25.3547,43429.4692
2016-06-13 10:30:00,38.61,38.66,38.59,38.61,89142.63270115588,25.3547,25.3875,25.3415,25.3547,89142.6327
2016-06-13 10:35:00,38.61,38.68,38.58,38.59,51890.9213331837,25.3547,25.4006,25.335,25.3415,51890.9213
2016-06-13 10:40:00,38.58,38.63,38.58,38.6,45200.314218381776,25.335,25.3678,25.335,25.3481,45200.3142
2016-06-13 10:45:00,38.59,38.63,38.56,38.58,71922.34317136124,25.3415,25.3678,25.3218,25.335,71922.3432
2016-06-13 10:50:00,38.58,38.58,38.53,38.55,43271.23779598249,25.335,25.335,25.3021,25.3153,43271.2378
2016-06-13 10:55:00,38.56,38.59,38.52,38.55,47055.32487936258,25.3218,25.3415,25.2956,25.3153,47055.3249
2016-06-13 11:00:00,38.55,38.61,38.52,38.6,113414.88048479406,25.3153,25.3547,25.2956,25.3481,113414.8805
2016-06-13 11:05:00,38.6,38.67,38.6,38.65,56197.95758051846,25.3481,25.3941,25.3481,25.3809,56197.9576
2016-06-13 11:10:00,38.64,38.67,38.62,38.66,90080.79901245653,25.3744,25.3941,25.3612,25.3875,90080.799
2016-06-13 11:15:00,38.66,38.68,38.64,38.65,135798.45135226124,25.3875,25.4006,25.3744,25.3809,135798.4514
2016-06-13 11:20:00,38.64,38.66,38.6,38.62,44011.895410167206,25.3744,25.3875,25.3481,25.3612,44011.8954
2016-06-13 11:25:00,38.61,38.63,38.57,38.59,89634.160026933,25.3547,25.3678,25.3284,25.3415,89634.16
2016-06-13 11:30:00,38.58,38.58,38.49,38.49,102485.69184154416,25.335,25.335,25.2759,25.2759,102485.6918
2016-06-13 11:35:00,38.49,38.5,38.42,38.42,66661.42969363708,25.2759,25.2824,25.2299,25.2299,66661.4297
2016-06-13 11:40:00,38.42,38.42,38.38,38.38,72732.57771293906,25.2299,25.2299,25.2036,25.2036,72732.5777
2016-06-13 11:45:00,38.38,38.39,38.34,38.34,92163.61800022444,25.2036,25.2102,25.1774,25.1774,92163.618
2016-06-13 11:50:00,38.34,38.37,38.34,38.34,58771.18168555717,25.1774,25.1971,25.1774,25.1774,58771.1817
2016-06-13 11:55:00,38.34,38.34,38.27,38.29,97405.4539333408,25.1774,25.1774,25.1314,25.1445,97405.4539
2016-06-13 12:00:00,38.29,38.34,38.28,38.33,55235.10268207833,25.1445,25.1774,25.138,25.1708,55235.1027
2016-06-13 12:05:00,38.32,38.36,38.32,38.32,35116.14858040624,25.1642,25.1905,25.1642,25.1642,35116.1486
2016-06-13 12:10:00,38.32,38.36,38.32,38.35,47146.22376837616,25.1642,25.1905,25.1642,25.1839,47146.2238
2016-06-13 12:15:00,38.35,38.39,38.34,38.36,33596.67826282123,25.1839,25.2102,25.1774,25.1905,33596.6783
2016-06-13 12:20:00,38.36,38.43,38.32,38.34,123683.08831780944,25.1905,25.2365,25.1642,25.1774,123683.0883
2016-06-13 12:25:00,38.34,38.34,38.3,38.32,117404.33172483448,25.1774,25.1774,25.1511,25.1642,117404.3317
2016-06-13 12:30:00,38.32,38.34,38.29,38.33,83907.53001907755,25.1642,25.1774,25.1445,25.1708,83907.53
2016-06-13 12:35:00,38.34,38.38,38.32,38.36,49656.60419705981,25.1774,25.2036,25.1642,25.1905,49656.6042
2016-06-13 12:40:00,38.37,38.42,38.36,38.42,60299.6296711929,25.1971,25.2299,25.1905,25.2299,60299.6297
2016-06-13 12:45:00,38.42,38.44,38.41,38.42,62337.56031870721,25.2299,25.243,25.2233,25.2299,62337.5603
2016-06-13 12:50:00,38.42,38.45,38.41,38.44,47151.834810907865,25.2299,25.2496,25.2233,25.243,47151.8348
2016-06-13 12:55:00,38.44,38.48,38.42,38.45,30442.150151498143,25.243,25.2693,25.2299,25.2496,30442.1502
2016-06-13 13:00:00,38.46,38.46,38.4,38.4,50387.161934687465,25.2562,25.2562,25.2168,25.2168,50387.1619
2016-06-13 13:05:00,38.4,38.42,38.37,38.37,93175.85007294356,25.2168,25.2299,25.1971,25.1971,93175.8501
2016-06-13 13:10:00,38.38,38.42,38.34,38.4,150086.4100549882,25.2036,25.2299,25.1774,25.2168,150086.4101
2016-06-13 13:15:00,38.4,38.42,38.39,38.41,26900.4601054876,25.2168,25.2299,25.2102,25.2233,26900.4601
2016-06-13 13:20:00,38.41,38.44,38.4,38.43,53050.16272023341,25.2233,25.243,25.2168,25.2365,53050.1627
2016-06-13 13:25:00,38.43,38.46,38.42,38.43,41320.83941196274,25.2365,25.2562,25.2299,25.2365,41320.8394
2016-06-13 13:30:00,38.43,38.45,38.42,38.42,28890.135787229265,25.2365,25.2496,25.2299,25.2299,28890.1358
2016-06-13 13:35:00,38.42,38.42,38.33,38.34,53264.50454494445,25.2299,25.2299,25.1708,25.1774,53264.5045
2016-06-13 13:40:00,38.34,38.41,38.32,38.41,30338.906968914824,25.1774,25.2233,25.1642,25.2233,30338.907
2016-06-13 13:45:00,38.42,38.42,38.34,38.35,31560.9920323196,25.2299,25.2299,25.1774,25.1839,31560.992
2016-06-13 13:50:00,38.34,38.36,38.27,38.27,51696.7792615868,25.1774,25.1905,25.1314,25.1314,51696.7793
2016-06-13 13:55:00,38.27,38.28,38.23,38.28,64185.83772864998,25.1314,25.138,25.1051,25.138,64185.8377
2016-06-13 14:00:00,38.28,38.3,38.25,38.29,33364.38110200875,25.138,25.1511,25.1183,25.1445,33364.3811
2016-06-13 14:05:00,38.29,38.29,38.27,38.29,42633.823364381096,25.1445,25.1445,25.1314,25.1445,42633.8234
2016-06-13 14:10:00,38.28,38.34,38.28,38.33,41362.36112669734,25.138,25.1774,25.138,25.1708,41362.3611
2016-06-13 14:15:00,38.33,38.33,38.29,38.33,66934.12636067781,25.1708,25.1708,25.1445,25.1708,66934.1264
2016-06-13 14:20:00,38.33,38.33,38.26,38.29,78612.95028616316,25.1708,25.1708,25.1248,25.1445,78612.9503
2016-06-13 14:25:00,38.29,38.34,38.26,38.34,82144.54045561665,25.1445,25.1774,25.1248,25.1774,82144.5405
2016-06-13 14:30:00,38.34,38.37,38.3,38.36,101103.13096173268,25.1774,25.1971,25.1511,25.1905,101103.131
2016-06-13 14:35:00,38.36,38.4,38.35,38.39,114688.58713949053,25.1905,25.2168,25.1839,25.2102,114688.5871
2016-06-13 14:40:00,38.39,38.42,38.39,38.41,119004.601054876,25.2102,25.2299,25.2102,25.2233,119004.6011
2016-06-13 14:45:00,38.41,38.42,38.36,38.4,53458.64661654135,25.2233,25.2299,25.1905,25.2168,53458.6466
2016-06-13 14:50:00,38.4,38.41,38.34,38.39,40952.755021883066,25.2168,25.2233,25.1774,25.2102,40952.755
2016-06-13 14:55:00,38.39,38.39,38.34,38.34,44521.37807204579,25.2102,25.2102,25.1774,25.1774,44521.3781
2016-06-13 15:00:00,38.34,38.36,38.33,38.34,41656.37975535855,25.1774,25.1905,25.1708,25.1774,41656.3798
2016-06-13 15:05:00,38.34,38.34,38.27,38.27,123037.81842666368,25.1774,25.1774,25.1314,25.1314,123037.8184
2016-06-13 15:10:00,38.27,38.31,38.25,38.28,203248.79362585567,25.1314,25.1577,25.1183,25.138,203248.7936
2016-06-13 15:15:00,38.29,38.31,38.27,38.31,119313.20839411962,25.1445,25.1577,25.1314,25.1577,119313.2084
2016-06-13 15:20:00,38.31,38.34,38.29,38.3,56768.03950173942,25.1577,25.1774,25.1445,25.1511,56768.0395
2016-06-13 15:25:00,38.3,38.34,38.29,38.34,159951.74503422735,25.1511,25.1774,25.1445,25.1774,159951.745
2016-06-13 15:30:00,38.34,38.35,38.31,38.33,115014.02760632924,25.1774,25.1839,25.1577,25.1708,115014.0276
2016-06-13 15:35:00,38.32,38.32,38.25,38.28,181848.2774099428,25.1642,25.1642,25.1183,25.138,181848.2774
2016-06-13 15:40:00,38.27,38.28,38.25,38.25,179404.1072831332,25.1314,25.138,25.1183,25.1183,179404.1073
2016-06-13 15:45:00,38.25,38.28,38.25,38.28,152770.73280215464,25.1183,25.138,25.1183,25.138,152770.7328
2016-06-13 15:50:00,38.28,38.28,38.25,38.27,323866.0083043429,25.138,25.138,25.1183,25.1314,323866.0083
2016-06-13 15:55:00,38.26,38.28,38.23,38.23,696817.4166760184,25.1248,25.138,25.1051,25.1051,696817.4167
2016-06-14 09:30:00,38.09,38.26,38.09,38.2,211400.5162159129,25.0132,25.1248,25.0132,25.0854,211400.5162
2016-06-14 09:35:00,38.18,38.34,38.13,38.25,314395.69071933563,25.0723,25.1774,25.0395,25.1183,314395.6907
2016-06-14 09:40:00,38.26,38.29,38.15,38.17,196281.00100998764,25.1248,25.1445,25.0526,25.0657,196281.001
2016-06-14 09:45:00,38.17,38.19,38.05,38.08,93582.0895522388,25.0657,25.0789,24.9869,25.0066,93582.0896
2016-06-14 09:50:00,38.08,38.1,37.87,37.92,84564.02199528672,25.0066,25.0198,24.8687,24.9016,84564.022
2016-06-14 09:55:00,37.92,37.97,37.89,37.93,124671.7540118954,24.9016,24.9344,24.8819,24.9081,124671.754
2016-06-14 10:00:00,37.93,38.04,37.9,37.97,142964.87487375154,24.9081,24.9804,24.8884,24.9344,142964.8749
2016-06-14 10:05:00,37.98,37.98,37.85,37.88,161779.82269105598,24.941,24.941,24.8556,24.8753,161779.8227
2016-06-14 10:10:00,37.88,37.91,37.79,37.85,236760.18404219503,24.8753,24.895,24.8162,24.8556,236760.184
2016-06-14 10:15:00,37.84,37.86,37.76,37.76,75626.75345079115,24.849,24.8622,24.7965,24.7965,75626.7535
2016-06-14 10:20:00,37.76,37.85,37.74,37.8,120952.75502188306,24.7965,24.8556,24.7834,24.8228,120952.755
2016-06-14 10:25:00,37.8,37.83,37.74,37.8,57213.55627875659,24.8228,24.8425,24.7834,24.8228,57213.5563
2016-06-14 10:30:00,37.8,37.92,37.79,37.84,93405.90281674334,24.8228,24.9016,24.8162,24.849,93405.9028
2016-06-14 10:35:00,37.83,37.85,37.76,37.83,59025.92301649646,24.8425,24.8556,24.7965,24.8425,59025.923
2016-06-14 10:40:00,37.83,37.85,37.8,37.82,104351.92458758836,24.8425,24.8556,24.8228,24.8359,104351.9246
2016-06-14 10:45:00,37.83,37.85,37.74,37.77,79547.74997194478,24.8425,24.8556,24.7834,24.8031,79547.75
2016-06-14 10:50:00,37.78,37.81,37.72,37.74,46897.09347996858,24.8096,24.8293,24.7702,24.7834,46897.0935
2016-06-14 10:55:00,37.73,37.78,37.71,37.77,62804.39905734485,24.7768,24.8096,24.7637,24.8031,62804.3991
2016-06-14 11:00:00,37.77,37.77,37.72,37.76,104182.47110313096,24.8031,24.8031,24.7702,24.7965,104182.4711
2016-06-14 11:05:00,37.76,37.77,37.72,37.76,92891.9313208394,24.7965,24.8031,24.7702,24.7965,92891.9313
2016-06-14 11:10:00,37.76,37.76,37.68,37.68,106579.50847267422,24.7965,24.7965,24.744,24.744,106579.5085
2016-06-14 11:15:00,37.68,37.69,37.62,37.67,77224.77836381999,24.744,24.7505,24.7046,24.7374,77224.7784
2016-06-14 11:20:00,37.66,37.74,37.66,37.74,83800.9202109752,24.7308,24.7834,24.7308,24.7834,83800.9202
2016-06-14 11:25:00,37.75,37.76,37.61,37.63,144526.98911457747,24.7899,24.7965,24.698,24.7111,144526.9891
2016-06-14 11:30:00,37.63,37.73,37.62,37.71,79361.46335989227,24.7111,24.7768,24.7046,24.7637,79361.4634
2016-06-14 11:35:00,37.71,37.77,37.7,37.71,51004.376613174725,24.7637,24.8031,24.7571,24.7637,51004.3766
2016-06-14 11:40:00,37.7,37.77,37.69,37.75,65208.16967792616,24.7571,24.8031,24.7505,24.7899,65208.1697
2016-06-14 11:45:00,37.74,37.74,37.66,37.68,87812.8156211424,24.7834,24.7834,24.7308,24.744,87812.8156
2016-06-14 11:50:00,37.67,37.72,37.66,37.71,78205.58859836157,24.7374,24.7702,24.7308,24.7637,78205.5886
2016-06-14 11:55:00,37.7,37.7,37.59,37.61,186160.92469980923,24.7571,24.7571,24.6849,24.698,186160.9247
2016-06-14 12:00:00,37.61,37.64,37.57,37.61,55145.32600157109,24.698,24.7177,24.6717,24.698,55145.326
2016-06-14 12:05:00,37.6,37.61,37.55,37.61,55025.24969139266,24.6914,24.698,24.6586,24.698,55025.2497
2016-06-14 12:10:00,37.61,37.65,37.6,37.65,28050.723824486588,24.698,24.7243,24.6914,24.7243,28050.7238
2016-06-14 12:15:00,37.66,37.68,37.64,37.67,63775.10941532937,24.7308,24.744,24.7177,24.7374,63775.1094
2016-06-14 12:20:00,37.67,37.71,37.67,37.71,33517.001458871055,24.7374,24.7637,24.7374,24.7637,33517.0015
2016-06-14 12:25:00,37.7,37.81,37.7,37.77,50258.10795645831,24.7571,24.8293,24.7571,24.8031,50258.108
2016-06-14 12:30:00,37.78,37.78,37.73,37.74,27868.92604645943,24.8096,24.8096,24.7768,24.7834,27868.926
2016-06-14 12:35:00,37.73,37.73,37.67,37.68,91243.40702502524,24.7768,24.7768,24.7374,24.744,91243.407
2016-06-14 12:40:00,37.68,37.7,37.66,37.68,27793.738076534617,24.744,24.7571,24.7308,24.744,27793.7381
2016-06-14 12:45:00,37.68,37.74,37.65,37.73,30969.58814947817,24.744,24.7834,24.7243,24.7768,30969.5881
2016-06-14 12:50:00,37.73,37.74,37.68,37.69,32514.86926270901,24.7768,24.7834,24.744,24.7505,32514.8693
2016-06-14 12:55:00,37.69,37.73,37.67,37.68,27051.958253843564,24.7505,24.7768,24.7374,24.744,27051.9583
2016-06-14 13:00:00,37.68,37.75,37.68,37.74,38874.4248681405,24.744,24.7899,24.744,24.7834,38874.4249
2016-06-14 13:05:00,37.75,37.75,37.64,37.66,30611.60363595556,24.7899,24.7899,24.7177,24.7308,30611.6036
2016-06-14 13:10:00,37.66,37.67,37.61,37.61,33725.732241050384,24.7308,24.7374,24.698,24.698,33725.7322
2016-06-14 13:15:00,37.6,37.65,37.59,37.63,52239.9281786556,24.6914,24.7243,24.6849,24.7111,52239.9282
2016-06-14 13:20:00,37.63,37.66,37.62,37.63,18083.26787117046,24.7111,24.7308,24.7046,24.7111,18083.2679
2016-06-14 13:25:00,37.64,37.67,37.61,37.61,37968.80260352373,24.7177,24.7374,24.698,24.698,37968.8026
2016-06-14 13:30:00,37.61,37.68,37.6,37.67,32002.01997531141,24.698,24.744,24.6914,24.7374,32002.02
2016-06-14 13:35:00,37.66,37.67,37.62,37.64,50998.76557064302,24.7308,24.7374,24.7046,24.7177,50998.7656
2016-06-14 13:40:00,37.63,37.66,37.6,37.62,51085.17562563124,24.7111,24.7308,24.6914,24.7046,51085.1756
2016-06-14 13:45:00,37.62,37.64,37.59,37.6,40205.364156660304,24.7046,24.7177,24.6849,24.6914,40205.3642
2016-06-14 13:50:00,37.6,37.6,37.56,37.58,35077.99349119066,24.6914,24.6914,24.6652,24.6783,35077.9935
2016-06-14 13:55:00,37.57,37.59,37.56,37.57,36154.19144877118,24.6717,24.6849,24.6652,24.6717,36154.1914
2016-06-14 14:00:00,37.56,37.58,37.55,37.56,41793.289193132085,24.6652,24.6783,24.6586,24.6652,41793.2892
2016-06-14 14:05:00,37.57,37.6,37.56,37.59,42402.64841207496,24.6717,24.6914,24.6652,24.6849,42402.6484
2016-06-14 14:10:00,37.59,37.65,37.57,37.63,41969.47592862754,24.6849,24.7243,24.6717,24.7111,41969.4759
2016-06-14 14:15:00,37.63,37.68,37.62,37.67,61282.68432274716,24.7111,24.744,24.7046,24.7374,61282.6843
2016-06-14 14:20:00,37.67,37.67,37.58,37.6,78790.25923016496,24.7374,24.7374,24.6783,24.6914,78790.2592
2016-06-14 14:25:00,37.6,37.61,37.58,37.6,58297.60969588149,24.6914,24.698,24.6783,24.6914,58297.6097
2016-06-14 14:30:00,37.6,37.61,37.54,37.54,51841.54415890472,24.6914,24.698,24.652,24.652,51841.5442
2016-06-14 14:35:00,37.55,37.55,37.47,37.51,59860.84614521378,24.6586,24.6586,24.606,24.6323,59860.8461
2016-06-14 14:40:00,37.52,37.53,37.5,37.5,62903.15340590281,24.6389,24.6455,24.6257,24.6257,62903.1534
2016-06-14 14:45:00,37.51,37.52,37.46,37.46,38373.91987431265,24.6323,24.6389,24.5995,24.5995,38373.9199
2016-06-14 14:50:00,37.47,37.47,37.43,37.44,56298.9563460891,24.606,24.606,24.5798,24.5863,56298.9563
2016-06-14 14:55:00,37.44,37.44,37.37,37.38,69049.48939512961,24.5863,24.5863,24.5404,24.5469,69049.4894
2016-06-14 15:00:00,37.39,37.46,37.35,37.46,86987.99236898216,24.5535,24.5995,24.5272,24.5995,86987.9924
2016-06-14 15:05:00,37.46,37.52,37.46,37.51,93690.94377735382,24.5995,24.6389,24.5995,24.6323,93690.9438
2016-06-14 15:10:00,37.51,37.52,37.48,37.51,124720.00897766804,24.6323,24.6389,24.6126,24.6323,124720.009
2016-06-14 15:15:00,37.5,37.59,37.5,37.57,113997.30669958478,24.6257,24.6849,24.6257,24.6717,113997.3067
2016-06-14 15:20:00,37.57,37.65,37.57,37.58,278213.444057906,24.6717,24.7243,24.6717,24.6783,278213.4441
2016-06-14 15:25:00,37.58,37.68,37.55,37.67,191710.24576366288,24.6783,24.744,24.6586,24.7374,191710.2458
2016-06-14 15:30:00,37.67,37.74,37.67,37.73,177341.4880484794,24.7374,24.7834,24.7374,24.7768,177341.488
2016-06-14 15:35:00,37.73,37.76,37.68,37.68,245278.8688138256,24.7768,24.7965,24.744,24.744,245278.8688
2016-06-14 15:40:00,37.68,37.75,37.65,37.7,130439.90573448548,24.744,24.7899,24.7243,24.7571,130439.9057
2016-06-14 15:45:00,37.71,37.71,37.6,37.62,143506.901582314,24.7637,24.7637,24.6914,24.7046,143506.9016
2016-06-14 15:50:00,37.61,37.65,37.61,37.65,172897.54236337112,24.698,24.7243,24.698,24.7243,172897.5424
2016-06-14 15:55:00,37.65,37.69,37.64,37.66,280772.07945236226,24.7243,24.7505,24.7177,24.7308,280772.0795
2016-06-15 09:30:00,37.87,38.0,37.77,37.77,110554.3710021322,24.8687,24.9541,24.8031,24.8031,110554.371
2016-06-15 09:35:00,37.78,37.79,37.64,37.76,90791.15699697004,24.8096,24.8162,24.7177,24.7965,90791.157
2016-06-15 09:40:00,37.76,37.82,37.68,37.72,55869.150488160696,24.7965,24.8359,24.744,24.7702,55869.1505
2016-06-15 09:45:00,37.71,37.82,37.69,37.82,89310.96397710695,24.7637,24.8359,24.7505,24.8359,89310.964
2016-06-15 09:50:00,37.83,37.87,37.8,37.85,117648.97317921669,24.8425,24.8687,24.8228,24.8556,117648.9732
2016-06-15 09:55:00,37.85,37.87,37.76,37.76,117397.59847379645,24.8556,24.8687,24.7965,24.7965,117397.5985
2016-06-15 10:00:00,37.77,37.88,37.76,37.84,81015.59869823813,24.8031,24.8753,24.7965,24.849,81015.5987
2016-06-15 10:05:00,37.85,37.92,37.85,37.91,55989.22679833913,24.8556,24.9016,24.8556,24.895,55989.2268
2016-06-15 10:10:00,37.9,38.02,37.9,38.02,100297.38525418022,24.8884,24.9672,24.8884,24.9672,100297.3853
2016-06-15 10:15:00,38.01,38.03,37.99,38.03,56131.74727864437,24.9607,24.9738,24.9475,24.9738,56131.7473
2016-06-15 10:20:00,38.03,38.03,37.99,38.0,43662.88856469532,24.9738,24.9738,24.9475,24.9541,43662.8886
2016-06-15 10:25:00,37.99,38.0,37.93,37.94,44330.60262596791,24.9475,24.9541,24.9081,24.9147,44330.6026
2016-06-15 10:30:00,37.94,38.07,37.94,38.07,53721.243407025024,24.9147,25.0001,24.9147,25.0001,53721.2434
2016-06-15 10:35:00,38.08,38.11,38.06,38.1,39224.55392211873,25.0066,25.0263,24.9935,25.0198,39224.5539
2016-06-15 10:40:00,38.1,38.14,38.06,38.13,53436.20244641454,25.0198,25.046,24.9935,25.0395,53436.2024
2016-06-15 10:45:00,38.12,38.18,38.12,38.17,117093.47996857816,25.0329,25.0723,25.0329,25.0657,117093.48
2016-06-15 10:50:00,38.17,38.25,38.17,38.23,110619.45909549994,25.0657,25.1183,25.0657,25.1051,110619.4591
2016-06-15 10:55:00,38.23,38.25,38.22,38.23,44689.70934799685,25.1051,25.1183,25.0986,25.1051,44689.7093
2016-06-15 11:00:00,38.23,38.25,38.23,38.25,38843.003029962965,25.1051,25.1183,25.1051,25.1183,38843.003
2016-06-15 11:05:00,38.25,38.27,38.25,38.25,49162.83245427,25.1183,25.1314,25.1183,25.1183,49162.8325
2016-06-15 11:10:00,38.26,38.27,38.24,38.25,18998.990012344293,25.1248,25.1314,25.1117,25.1183,18998.99
2016-06-15 11:15:00,38.25,38.25,38.2,38.21,29113.45527999102,25.1183,25.1183,25.0854,25.092,29113.4553
2016-06-15 11:20:00,38.2,38.21,38.17,38.18,28140.500504993823,25.0854,25.092,25.0657,25.0723,28140.5005
2016-06-15 11:25:00,38.17,38.18,38.07,38.08,39707.103579845134,25.0657,25.0723,25.0001,25.0066,39707.1036
2016-06-15 11:30:00,38.07,38.09,38.02,38.03,21534.05902816744,25.0001,25.0132,24.9672,24.9738,21534.059
2016-06-15 11:35:00,38.03,38.08,38.01,38.08,49000.11222085064,24.9738,25.0066,24.9607,25.0066,49000.1122
2016-06-15 11:40:00,38.09,38.09,38.03,38.06,46186.735495455054,25.0132,25.0132,24.9738,24.9935,46186.7355
2016-06-15 11:45:00,38.06,38.09,38.01,38.09,44152.17147345977,24.9935,25.0132,24.9607,25.0132,44152.1715
2016-06-15 11:50:00,38.09,38.14,38.07,38.13,60132.42060374817,25.0132,25.046,25.0001,25.0395,60132.4206
2016-06-15 11:55:00,38.12,38.18,38.12,38.15,71081.80900011222,25.0329,25.0723,25.0329,25.0526,71081.809
2016-06-15 12:00:00,38.16,38.16,38.09,38.09,40731.67994613399,25.0592,25.0592,25.0132,25.0132,40731.6799
2016-06-15 12:05:00,38.1,38.13,38.06,38.06,38256.0879811469,25.0198,25.0395,24.9935,24.9935,38256.088
2016-06-15 12:10:00,38.05,38.06,38.02,38.04,93927.72977219168,24.9869,24.9935,24.9672,24.9804,93927.7298
2016-06-15 12:15:00,38.04,38.07,38.02,38.05,30420.82818987768,24.9804,25.0001,24.9672,24.9869,30420.8282
2016-06-15 12:20:00,38.06,38.07,38.04,38.05,21013.35428122545,24.9935,25.0001,24.9804,24.9869,21013.3543
2016-06-15 12:25:00,38.04,38.07,38.01,38.02,30205.364156660307,24.9804,25.0001,24.9607,24.9672,30205.3642
2016-06-15 12:30:00,38.02,38.03,38.01,38.01,27587.25171136797,24.9672,24.9738,24.9607,24.9607,27587.2517
2016-06-15 12:35:00,38.01,38.01,37.99,38.0,25148.69262709012,24.9607,24.9607,24.9475,24.9541,25148.6926
2016-06-15 12:40:00,38.01,38.03,37.98,37.99,33107.39535405678,24.9607,24.9738,24.941,24.9475,33107.3954
2016-06-15 12:45:00,37.98,38.01,37.97,37.97,60632.92559757602,24.941,24.9607,24.9344,24.9344,60632.9256
2016-06-15 12:50:00,37.97,37.98,37.95,37.97,43065.87363932218,24.9344,24.941,24.9213,24.9344,43065.8736
2016-06-15 12:55:00,37.96,37.98,37.95,37.96,26919.537650095383,24.9278,24.941,24.9213,24.9278,26919.5377
2016-06-15 13:00:00,37.97,38.0,37.96,37.99,17195.600942655143,24.9344,24.9541,24.9278,24.9475,17195.6009
2016-06-15 13:05:00,37.98,37.98,37.96,37.97,20120.07631017843,24.941,24.941,24.9278,24.9344,20120.0763
2016-06-15 13:10:00,37.97,37.98,37.95,37.97,24836.718662327457,24.9344,24.941,24.9213,24.9344,24836.7187
2016-06-15 13:15:00,37.96,37.98,37.95,37.97,44708.78689260464,24.9278,24.941,24.9213,24.9344,44708.7869
2016-06-15 13:20:00,37.97,37.98,37.93,37.93,69314.33060262597,24.9344,24.941,24.9081,24.9081,69314.3306
2016-06-15 13:25:00,37.94,37.98,37.93,37.98,51609.24699809224,24.9147,24.941,24.9081,24.941,51609.247
2016-06-15 13:30:00,37.98,38.01,37.97,38.01,24982.60576815172,24.941,24.9607,24.9344,24.9607,24982.6058
2016-06-15 13:35:00,38.0,38.03,38.0,38.03,45330.49040511727,24.9541,24.9738,24.9541,24.9738,45330.4904
2016-06-15 13:40:00,38.03,38.04,38.01,38.04,48442.37459319941,24.9738,24.9804,24.9607,24.9804,48442.3746
2016-06-15 13:45:00,38.04,38.05,37.99,38.0,124354.16900460103,24.9804,24.9869,24.9475,24.9541,124354.169
2016-06-15 13:50:00,38.01,38.04,38.0,38.02,50438.783525979125,24.9607,24.9804,24.9541,24.9672,50438.7835
2016-06-15 13:55:00,38.02,38.04,37.99,38.01,32210.75075749074,24.9672,24.9804,24.9475,24.9607,32210.7508
2016-06-15 14:00:00,38.02,38.08,37.75,37.83,150097.6321400516,24.9672,25.0066,24.7899,24.8425,150097.6321
2016-06-15 14:05:00,37.83,37.87,37.71,37.71,122930.08641005498,24.8425,24.8687,24.7637,24.7637,122930.0864
2016-06-15 14:10:00,37.72,37.75,37.59,37.6,209350.24127482885,24.7702,24.7899,24.6849,24.6914,209350.2413
2016-06-15 14:15:00,37.6,37.68,37.6,37.6,104699.80922455392,24.6914,24.744,24.6914,24.6914,104699.8092
2016-06-15 14:20:00,37.6,37.62,37.55,37.6,73698.79923689821,24.6914,24.7046,24.6586,24.6914,73698.7992
2016-06-15 14:25:00,37.6,37.61,37.55,37.56,55652.56424643699,24.6914,24.698,24.6586,24.6652,55652.5642
2016-06-15 14:30:00,37.55,37.58,37.47,37.57,173474.35753563012,24.6586,24.6783,24.606,24.6717,173474.3575
2016-06-15 14:35:00,37.57,37.63,37.56,37.6,46482.99854112894,24.6717,24.7111,24.6652,24.6914,46482.9985
2016-06-15 14:40:00,37.6,37.64,37.59,37.63,70511.72707889126,24.6914,24.7177,24.6849,24.7111,70511.7271
2016-06-15 14:45:00,37.62,37.65,37.59,37.6,113156.77252833576,24.7046,24.7243,24.6849,24.6914,113156.7725
2016-06-15 14:50:00,37.6,37.63,37.57,37.58,104037.70620581304,24.6914,24.7111,24.6717,24.6783,104037.7062
2016-06-15 14:55:00,37.59,37.66,37.58,37.65,98349.23128717316,24.6849,24.7308,24.6783,24.7243,98349.2313
2016-06-15 15:00:00,37.64,37.65,37.61,37.62,84584.22174840084,24.7177,24.7243,24.698,24.7046,84584.2217
2016-06-15 15:05:00,37.63,37.69,37.62,37.66,69920.32319604982,24.7111,24.7505,24.7046,24.7308,69920.3232
2016-06-15 15:10:00,37.67,37.68,37.64,37.66,188134.8894624621,24.7374,24.744,24.7177,24.7308,188134.8895
2016-06-15 15:15:00,37.66,37.69,37.62,37.67,117222.5339468073,24.7308,24.7505,24.7046,24.7374,117222.5339
2016-06-15 15:20:00,37.66,37.67,37.62,37.63,100564.47087868926,24.7308,24.7374,24.7046,24.7111,100564.4709
2016-06-15 15:25:00,37.63,37.68,37.61,37.67,146318.03389069688,24.7111,24.744,24.698,24.7374,146318.0339
2016-06-15 15:30:00,37.67,37.68,37.63,37.65,172059.25260913477,24.7374,24.744,24.7111,24.7243,172059.2526
2016-06-15 15:35:00,37.64,37.65,37.5,37.5,102637.18998990011,24.7177,24.7243,24.6257,24.6257,102637.19
2016-06-15 15:40:00,37.5,37.5,37.41,37.41,216419.03265626752,24.6257,24.6257,24.5666,24.5666,216419.0327
2016-06-15 15:45:00,37.41,37.43,37.36,37.39,160035.91067220288,24.5666,24.5798,24.5338,24.5535,160035.9107
2016-06-15 15:50:00,37.39,37.39,37.31,37.33,297423.40926944226,24.5535,24.5535,24.501,24.5141,297423.4093
2016-06-15 15:55:00,37.32,37.39,37.32,37.38,392550.7799349119,24.5075,24.5535,24.5075,24.5469,392550.7799
2016-06-16 09:30:00,36.94,37.0,36.71,36.76,177911.56996970036,24.258,24.2974,24.107,24.1398,177911.57
2016-06-16 09:35:00,36.75,36.77,36.63,36.69,56613.17472786443,24.1332,24.1464,24.0544,24.0938,56613.1747
2016-06-16 09:40:00,36.7,36.73,36.67,36.7,111575.58074290202,24.1004,24.1201,24.0807,24.1004,111575.5807
2016-06-16 09:45:00,36.69,36.83,36.68,36.82,129987.65570643025,24.0938,24.1858,24.0873,24.1792,129987.6557
2016-06-16 09:50:00,36.82,36.86,36.75,36.78,54648.187633262256,24.1792,24.2055,24.1332,24.1529,54648.1876
2016-06-16 09:55:00,36.77,36.78,36.6,36.61,85789.47368421052,24.1464,24.1529,24.0347,24.0413,85789.4737
2016-06-16 10:00:00,36.62,36.65,36.56,36.63,68469.30759735158,24.0479,24.0676,24.0085,24.0544,68469.3076
2016-06-16 10:05:00,36.62,36.63,36.58,36.62,121277.07328021544,24.0479,24.0544,24.0216,24.0479,121277.0733
2016-06-16 10:10:00,36.62,36.75,36.61,36.73,110112.22085063404,24.0479,24.1332,24.0413,24.1201,110112.2209
2016-06-16 10:15:00,36.73,36.76,36.69,36.71,51938.05409045,24.1201,24.1398,24.0938,24.107,51938.0541
2016-06-16 10:20:00,36.7,36.74,36.64,36.64,84987.09460217708,24.1004,24.1267,24.061,24.061,84987.0946
2016-06-16 10:25:00,36.64,36.77,36.63,36.77,51185.052182695545,24.061,24.1464,24.0544,24.1464,51185.0522
2016-06-16 10:30:00,36.76,36.79,36.65,36.65,57014.92537313433,24.1398,24.1595,24.0676,24.0676,57014.9254
2016-06-16 10:35:00,36.65,36.66,36.57,36.6,87437.99798002468,24.0676,24.0741,24.015,24.0347,87437.998
2016-06-16 10:40:00,36.6,36.7,36.59,36.7,37187.74548311076,24.0347,24.1004,24.0282,24.1004,37187.7455
2016-06-16 10:45:00,36.71,36.74,36.7,36.7,37128.26843227472,24.107,24.1267,24.1004,24.1004,37128.2684
2016-06-16 10:50:00,36.71,36.73,36.62,36.67,90094.2655145326,24.107,24.1201,24.0479,24.0807,90094.2655
2016-06-16 10:55:00,36.67,36.72,36.67,36.71,88203.34418134889,24.0807,24.1135,24.0807,24.107,88203.3442
2016-06-16 11:00:00,36.71,36.77,36.7,36.72,154952.30613848052,24.107,24.1464,24.1004,24.1135,154952.3061
2016-06-16 11:05:00,36.72,36.75,36.7,36.74,86733.25103804286,24.1135,24.1332,24.1004,24.1267,86733.251
2016-06-16 11:10:00,36.73,36.78,36.72,36.77,119703.7369543261,24.1201,24.1529,24.1135,24.1464,119703.737
2016-06-16 11:15:00,36.77,36.78,36.71,36.73,75128.49287397598,24.1464,24.1529,24.107,24.1201,75128.4929
2016-06-16 11:20:00,36.73,36.83,36.72,36.83,95354.05678375042,24.1201,24.1858,24.1135,24.1858,95354.0568
2016-06-16 11:25:00,36.82,36.92,36.81,36.9,131825.83323981595,24.1792,24.2449,24.1726,24.2317,131825.8332
2016-06-16 11:30:00,36.89,36.91,36.82,36.83,107553.58545617777,24.2252,24.2383,24.1792,24.1858,107553.5855
2016-06-16 11:35:00,36.83,36.89,36.82,36.88,177239.36707440243,24.1858,24.2252,24.1792,24.2186,177239.3671
2016-06-16 11:40:00,36.88,36.92,36.87,36.87,51178.3189316575,24.2186,24.2449,24.212,24.212,51178.3189
2016-06-16 11:45:00,36.88,36.89,36.83,36.83,45857.92840309729,24.2186,24.2252,24.1858,24.1858,45857.9284
2016-06-16 11:50:00,36.83,36.83,36.79,36.8,49196.49870946022,24.1858,24.1858,24.1595,24.1661,49196.4987
2016-06-16 11:55:00,36.8,36.81,36.73,36.74,135681.74166760183,24.1661,24.1726,24.1201,24.1267,135681.7417
2016-06-16 12:00:00,36.74,36.83,36.71,36.82,79178.54337335877,24.1267,24.1858,24.107,24.1792,79178.5434
2016-06-16 12:05:00,36.83,36.86,36.8,36.85,49391.76298956346,24.1858,24.2055,24.1661,24.1989,49391.763
2016-06-16 12:10:00,36.86,36.86,36.81,36.84,59723.93670744024,24.2055,24.2055,24.1726,24.1923,59723.9367
2016-06-16 12:15:00,36.84,36.88,36.82,36.86,91603.63595556054,24.1923,24.2186,24.1792,24.2055,91603.636
2016-06-16 12:20:00,36.86,36.9,36.82,36.9,117111.4353046796,24.2055,24.2317,24.1792,24.2317,117111.4353
2016-06-16 12:25:00,36.91,36.93,36.86,36.87,73185.94994950062,24.2383,24.2514,24.2055,24.212,73185.9499
2016-06-16 12:30:00,36.88,36.89,36.83,36.86,54622.37683761642,24.2186,24.2252,24.1858,24.2055,54622.3768
2016-06-16 12:35:00,36.86,36.93,36.83,36.92,79796.88026035237,24.2055,24.2514,24.1858,24.2449,79796.8803
2016-06-16 12:40:00,36.92,37.03,36.9,37.03,56679.38502973852,24.2449,24.3171,24.2317,24.3171,56679.385
2016-06-16 12:45:00,37.02,37.03,36.95,36.95,58439.0079676804,24.3105,24.3171,24.2646,24.2646,58439.008
2016-06-16 12:50:00,36.96,36.98,36.92,36.98,48450.2300527438,24.2711,24.2843,24.2449,24.2843,48450.2301
2016-06-16 12:55:00,36.97,37.03,36.97,37.03,60905.62226461676,24.2777,24.3171,24.2777,24.3171,60905.6223
2016-06-16 13:00:00,37.03,37.12,37.03,37.08,48220.177308944,24.3171,24.3762,24.3171,24.3499,48220.1773
2016-06-16 13:05:00,37.09,37.11,37.03,37.11,60805.74570755246,24.3565,24.3696,24.3171,24.3696,60805.7457
2016-06-16 13:10:00,37.11,37.16,37.08,37.11,64342.94691953765,24.3696,24.4025,24.3499,24.3696,64342.9469
2016-06-16 13:15:00,37.11,37.12,37.06,37.12,36294.46751206374,24.3696,24.3762,24.3368,24.3762,36294.4675
2016-06-16 13:20:00,37.12,37.14,37.09,37.12,44298.05857928403,24.3762,24.3893,24.3565,24.3762,44298.0586
2016-06-16 13:25:00,37.13,37.18,37.11,37.12,47986.75793962518,24.3828,24.4156,24.3696,24.3762,47986.7579
2016-06-16 13:30:00,37.12,37.16,37.06,37.09,51107.61979575805,24.3762,24.4025,24.3368,24.3565,51107.6198
2016-06-16 13:35:00,37.09,37.14,37.08,37.14,48765.57064302547,24.3565,24.3893,24.3499,24.3893,48765.5706
2016-06-16 13:40:00,37.14,37.15,37.07,37.09,45200.314218381776,24.3893,24.3959,24.3434,24.3565,45200.3142
2016-06-16 13:45:00,37.08,37.11,37.05,37.09,42288.18314442823,24.3499,24.3696,24.3302,24.3565,42288.1831
2016-06-16 13:50:00,37.1,37.11,37.06,37.1,30316.46279878801,24.3631,24.3696,24.3368,24.3631,30316.4628
2016-06-16 13:55:00,37.1,37.12,37.07,37.1,44109.52755021883,24.3631,24.3762,24.3434,24.3631,44109.5276
2016-06-16 14:00:00,37.09,37.19,37.08,37.19,48400.852878464815,24.3565,24.4222,24.3499,24.4222,48400.8529
2016-06-16 14:05:00,37.19,37.22,37.18,37.21,47328.02154640332,24.4222,24.4419,24.4156,24.4353,47328.0215
2016-06-16 14:10:00,37.21,37.32,37.2,37.29,54868.14050050499,24.4353,24.5075,24.4287,24.4878,54868.1405
2016-06-16 14:15:00,37.3,37.35,37.3,37.35,52786.443721243406,24.4944,24.5272,24.4944,24.5272,52786.4437
2016-06-16 14:20:00,37.34,37.34,37.27,37.3,50659.8586017282,24.5207,24.5207,24.4747,24.4944,50659.8586
2016-06-16 14:25:00,37.29,37.31,37.21,37.24,78858.71394905173,24.4878,24.501,24.4353,24.455,78858.7139
2016-06-16 14:30:00,37.24,37.33,37.24,37.32,79499.49500617215,24.455,24.5141,24.455,24.5075,79499.495
2016-06-16 14:35:00,37.32,37.36,37.32,37.35,101335.42812254516,24.5075,24.5338,24.5075,24.5272,101335.4281
2016-06-16 14:40:00,37.35,37.37,37.34,37.37,50173.94231848277,24.5272,24.5404,24.5207,24.5404,50173.9423
2016-06-16 14:45:00,37.38,37.39,37.35,37.39,34264.39232409382,24.5469,24.5535,24.5272,24.5535,34264.3923
2016-06-16 14:50:00,37.38,37.46,37.35,37.46,50129.05397822915,24.5469,24.5995,24.5272,24.5995,50129.054
2016-06-16 14:55:00,37.46,37.48,37.39,37.44,105029.738525418,24.5995,24.6126,24.5535,24.5863,105029.7385
2016-06-16 15:00:00,37.44,37.49,37.42,37.45,143422.73594433846,24.5863,24.6192,24.5732,24.5929,143422.7359
2016-06-16 15:05:00,37.46,37.46,37.4,37.44,88147.23375603187,24.5995,24.5995,24.5601,24.5863,88147.2338
2016-06-16 15:10:00,37.44,37.5,37.43,37.48,59234.65379867579,24.5863,24.6257,24.5798,24.6126,59234.6538
2016-06-16 15:15:00,37.49,37.55,37.48,37.52,304210.52631578944,24.6192,24.6586,24.6126,24.6389,304210.5263
2016-06-16 15:20:00,37.52,37.58,37.48,37.57,124722.25339468072,24.6389,24.6783,24.6126,24.6717,124722.2534
2016-06-16 15:25:00,37.57,37.64,37.55,37.63,72895.29794635843,24.6717,24.7177,24.6586,24.7111,72895.2979
2016-06-16 15:30:00,37.63,37.68,37.62,37.65,105784.98485018517,24.7111,24.744,24.7046,24.7243,105784.9849
2016-06-16 15:35:00,37.65,37.66,37.58,37.6,114639.20996521151,24.7243,24.7308,24.6783,24.6914,114639.21
2016-06-16 15:40:00,37.6,37.65,37.6,37.63,115442.71125575132,24.6914,24.7243,24.6914,24.7111,115442.7113
2016-06-16 15:45:00,37.63,37.64,37.57,37.6,170763.10178431153,24.7111,24.7177,24.6717,24.6914,170763.1018
2016-06-16 15:50:00,37.6,37.61,37.56,37.58,195954.43833464256,24.6914,24.698,24.6652,24.6783,195954.4383
2016-06-16 15:55:00,37.59,37.64,37.57,37.63,273003.0299629671,24.6849,24.7177,24.6717,24.7111,273003.03
2016-06-17 09:30:00,37.62,37.74,37.54,37.66,724675.1206374144,24.7046,24.7834,24.652,24.7308,724675.1206
2016-06-17 09:35:00,37.63,37.85,37.62,37.78,122511.50263719,24.7111,24.8556,24.7046,24.8096,122511.5026
2016-06-17 09:40:00,37.78,37.85,37.73,37.81,151428.57142857142,24.8096,24.8556,24.7768,24.8293,151428.5714
2016-06-17 09:45:00,37.81,37.86,37.76,37.76,113950.17394231848,24.8293,24.8622,24.7965,24.7965,113950.1739
2016-06-17 09:50:00,37.76,37.89,37.76,37.83,94243.07036247334,24.7965,24.8819,24.7965,24.8425,94243.0704
2016-06-17 09:55:00,37.83,37.83,37.7,37.78,74962.40601503759,24.8425,24.8425,24.7571,24.8096,74962.406
2016-06-17 10:00:00,37.78,37.83,37.71,37.78,97311.1884188082,24.8096,24.8425,24.7637,24.8096,97311.1884
2016-06-17 10:05:00,37.78,37.83,37.76,37.83,62276.961059364825,24.8096,24.8425,24.7965,24.8425,62276.9611
2016-06-17 10:10:00,37.84,37.88,37.82,37.83,74493.32285938728,24.849,24.8753,24.8359,24.8425,74493.3229
2016-06-17 10:15:00,37.83,37.9,37.81,37.85,88037.2573224105,24.8425,24.8884,24.8293,24.8556,88037.2573
2016-06-17 10:20:00,37.86,37.87,37.79,37.81,48826.16990236786,24.8622,24.8687,24.8162,24.8293,48826.1699
2016-06-17 10:25:00,37.82,37.83,37.75,37.76,61637.30221075076,24.8359,24.8425,24.7899,24.7965,61637.3022
2016-06-17 10:30:00,37.76,37.77,37.67,37.74,55477.49971944787,24.7965,24.8031,24.7374,24.7834,55477.4997
2016-06-17 10:35:00,37.74,37.79,37.7,37.78,40267.08562450903,24.7834,24.8162,24.7571,24.8096,40267.0856
2016-06-17 10:40:00,37.79,37.82,37.76,37.81,58818.314442823474,24.8162,24.8359,24.7965,24.8293,58818.3144
2016-06-17 10:45:00,37.82,37.88,37.81,37.83,65998.20446638986,24.8359,24.8753,24.8293,24.8425,65998.2045
2016-06-17 10:50:00,37.83,37.84,37.76,37.77,66505.44271125575,24.8425,24.849,24.7965,24.8031,66505.4427
2016-06-17 10:55:00,37.76,37.83,37.76,37.81,56339.35585231736,24.7965,24.8425,24.7965,24.8293,56339.3559
2016-06-17 11:00:00,37.81,37.83,37.7,37.72,55966.78262821232,24.8293,24.8425,24.7571,24.7702,55966.7826
2016-06-17 11:05:00,37.71,37.76,37.69,37.69,44723.37560318707,24.7637,24.7965,24.7505,24.7505,44723.3756
2016-06-17 11:10:00,37.69,37.71,37.57,37.61,52413.87049713836,24.7505,24.7637,24.6717,24.698,52413.8705
2016-06-17 11:15:00,37.6,37.66,37.55,37.65,60200.87532263494,24.6914,24.7308,24.6586,24.7243,60200.8753
2016-06-17 11:20:00,37.65,37.69,37.61,37.62,46378.63315003928,24.7243,24.7505,24.698,24.7046,46378.6332
2016-06-17 11:25:00,37.62,37.66,37.53,37.54,46546.96442599034,24.7046,24.7308,24.6455,24.652,46546.9644
2016-06-17 11:30:00,37.54,37.59,37.52,37.58,35920.77207945236,24.652,24.6849,24.6389,24.6783,35920.7721
2016-06-17 11:35:00,37.59,37.59,37.49,37.5,157884.63696554818,24.6849,24.6849,24.6192,24.6257,157884.637
2016-06-17 11:40:00,37.5,37.52,37.47,37.47,174928.73975984738,24.6257,24.6389,24.606,24.606,174928.7398
2016-06-17 11:45:00,37.48,37.52,37.46,37.52,36999.21445404556,24.6126,24.6389,24.5995,24.6389,36999.2145
2016-06-17 11:50:00,37.51,37.55,37.45,37.45,31164.852429581413,24.6323,24.6586,24.5929,24.5929,31164.8524
2016-06-17 11:55:00,37.45,37.45,37.38,37.41,77670.29514083716,24.5929,24.5929,24.5469,24.5666,77670.2951
2016-06-17 12:00:00,37.42,37.49,37.41,37.44,33074.851307372905,24.5732,24.6192,24.5666,24.5863,33074.8513
2016-06-17 12:05:00,37.45,37.47,37.44,37.46,49892.26798339131,24.5929,24.606,24.5863,24.5995,49892.268
2016-06-17 12:10:00,37.46,37.49,37.45,37.49,55896.08349231287,24.5995,24.6192,24.5929,24.6192,55896.0835
2016-06-17 12:15:00,37.49,37.5,37.41,37.45,53391.31410616092,24.6192,24.6257,24.5666,24.5929,53391.3141
2016-06-17 12:20:00,37.44,37.47,37.44,37.44,43041.18505218269,24.5863,24.606,24.5863,24.5863,43041.1851
2016-06-17 12:25:00,37.43,37.44,37.4,37.44,44065.76141847155,24.5798,24.5863,24.5601,24.5863,44065.7614
2016-06-17 12:30:00,37.44,37.44,37.4,37.41,35129.61508248232,24.5863,24.5863,24.5601,24.5666,35129.6151
2016-06-17 12:35:00,37.41,37.42,37.35,37.36,51786.55594209404,24.5666,24.5732,24.5272,24.5338,51786.5559
2016-06-17 12:40:00,37.37,37.4,37.36,37.39,33993.94007406576,24.5404,24.5601,24.5338,24.5535,33993.9401
2016-06-17 12:45:00,37.4,37.4,37.31,37.33,34707.6646840983,24.5601,24.5601,24.501,24.5141,34707.6647
2016-06-17 12:50:00,37.32,37.33,37.25,37.27,39555.605431489166,24.5075,24.5141,24.4616,24.4747,39555.6054
2016-06-17 12:55:00,37.27,37.3,37.25,37.3,39675.6817416676,24.4747,24.4944,24.4616,24.4944,39675.6817
2016-06-17 13:00:00,37.3,37.31,37.24,37.27,44181.34889462462,24.4944,24.501,24.455,24.4747,44181.3489
2016-06-17 13:05:00,37.27,37.37,37.24,37.37,52113.11861743912,24.4747,24.5404,24.455,24.5404,52113.1186
2016-06-17 13:10:00,37.36,37.36,37.32,37.35,46460.55437100213,24.5338,24.5338,24.5075,24.5272,46460.5544
2016-06-17 13:15:00,37.35,37.35,37.33,37.34,31456.626641229937,24.5272,24.5272,24.5141,24.5207,31456.6266
2016-06-17 13:20:00,37.34,37.35,37.31,37.32,55625.63124228481,24.5207,24.5272,24.501,24.5075,55625.6312
2016-06-17 13:25:00,37.33,37.39,37.32,37.35,32810.01009987656,24.5141,24.5535,24.5075,24.5272,32810.0101
2016-06-17 13:30:00,37.34,37.35,37.31,37.35,24505.66715295702,24.5207,24.5272,24.501,24.5272,24505.6672
2016-06-17 13:35:00,37.35,37.35,37.32,37.35,37537.87453708899,24.5272,24.5272,24.5075,24.5272,37537.8745
2016-06-17 13:40:00,37.35,37.39,37.34,37.36,58212.32184939962,24.5272,24.5535,24.5207,24.5338,58212.3218
2016-06-17 13:45:00,37.36,37.4,37.35,37.39,33712.265738974296,24.5338,24.5601,24.5272,24.5535,33712.2657
2016-06-17 13:50:00,37.4,37.46,37.4,37.41,51401.63842441925,24.5601,24.5995,24.5601,24.5666,51401.6384
2016-06-17 13:55:00,37.4,37.44,37.4,37.43,32520.48030524071,24.5601,24.5863,24.5601,24.5798,32520.4803
2016-06-17 14:00:00,37.42,37.45,37.4,37.42,34896.195713163506,24.5732,24.5929,24.5601,24.5732,34896.1957
2016-06-17 14:05:00,37.41,37.41,37.35,37.39,32181.573336325888,24.5666,24.5666,24.5272,24.5535,32181.5733
2016-06-17 14:10:00,37.39,37.42,37.36,37.39,33505.77937380765,24.5535,24.5732,24.5338,24.5535,33505.7794
2016-06-17 14:15:00,37.39,37.43,37.38,37.38,38128.15621142408,24.5535,24.5798,24.5469,24.5469,38128.1562
2016-06-17 14:20:00,37.39,37.44,37.35,37.41,47811.69341263607,24.5535,24.5863,24.5272,24.5666,47811.6934
2016-06-17 14:25:00,37.41,37.46,37.39,37.45,48455.8410952755,24.5666,24.5995,24.5535,24.5929,48455.8411
2016-06-17 14:30:00,37.45,37.52,37.44,37.52,37363.93221860621,24.5929,24.6389,24.5863,24.6389,37363.9322
2016-06-17 14:35:00,37.53,37.55,37.49,37.52,45897.20570081921,24.6455,24.6586,24.6192,24.6389,45897.2057
2016-06-17 14:40:00,37.52,37.56,37.47,37.54,57657.95084726742,24.6389,24.6652,24.606,24.652,57657.9508
2016-06-17 14:45:00,37.54,37.55,37.52,37.53,29444.50678936146,24.652,24.6586,24.6389,24.6455,29444.5068
2016-06-17 14:50:00,37.55,37.56,37.52,37.55,32366.737739872067,24.6586,24.6652,24.6389,24.6586,32366.7377
2016-06-17 14:55:00,37.54,37.54,37.5,37.51,33784.08708338009,24.652,24.652,24.6257,24.6323,33784.0871
2016-06-17 15:00:00,37.51,37.52,37.49,37.5,30363.59555605431,24.6323,24.6389,24.6192,24.6257,30363.5956
2016-06-17 15:05:00,37.5,37.5,37.45,37.45,32425.09258220177,24.6257,24.6257,24.5929,24.5929,32425.0926
2016-06-17 15:10:00,37.45,37.51,37.45,37.48,34732.35327123779,24.5929,24.6323,24.5929,24.6126,34732.3533
2016-06-17 15:15:00,37.48,37.5,37.46,37.49,57086.74671754012,24.6126,24.6257,24.5995,24.6192,57086.7467
2016-06-17 15:20:00,37.5,37.53,37.49,37.52,57757.82740433172,24.6257,24.6455,24.6192,24.6389,57757.8274
2016-06-17 15:25:00,37.51,37.53,37.49,37.52,95781.61822466612,24.6323,24.6455,24.6192,24.6389,95781.6182
2016-06-17 15:30:00,37.52,37.58,37.48,37.56,107740.99427673662,24.6389,24.6783,24.6126,24.6652,107740.9943
2016-06-17 15:35:00,37.57,37.59,37.52,37.52,90556.61541914487,24.6717,24.6849,24.6389,24.6389,90556.6154
2016-06-17 15:40:00,37.52,37.55,37.5,37.52,134317.1361238918,24.6389,24.6586,24.6257,24.6389,134317.1361
2016-06-17 15:45:00,37.53,37.59,37.52,37.55,206454.94332847043,24.6455,24.6849,24.6389,24.6586,206454.9433
2016-06-17 15:50:00,37.54,37.56,37.51,37.55,189227.9205476377,24.652,24.6652,24.6323,24.6586,189227.9205
2016-06-17 15:55:00,37.55,37.58,37.53,37.57,436541.3533834586,24.6586,24.6783,24.6455,24.6717,436541.3534
2016-06-20 09:30:00,38.45,38.7,38.44,38.64,303817.7533385703,25.2496,25.4138,25.243,25.3744,303817.7533
2016-06-20 09:35:00,38.63,38.69,38.42,38.52,175318.1461115475,25.3678,25.4072,25.2299,25.2956,175318.1461
2016-06-20 09:40:00,38.55,38.69,38.54,38.64,75017.39423184827,25.3153,25.4072,25.3087,25.3744,75017.3942
2016-06-20 09:45:00,38.66,38.68,38.49,38.6,109257.0979688026,25.3875,25.4006,25.2759,25.3481,109257.098
2016-06-20 09:50:00,38.59,38.63,38.46,38.51,73474.35753563012,25.3415,25.3678,25.2562,25.289,73474.3575
2016-06-20 09:55:00,38.5,38.51,38.42,38.43,72030.07518796992,25.2824,25.289,25.2299,25.2365,72030.0752
2016-06-20 10:00:00,38.43,38.62,38.42,38.62,119069.68914824372,25.2365,25.3612,25.2299,25.3612,119069.6891
2016-06-20 10:05:00,38.61,38.66,38.58,38.61,78109.07866681629,25.3547,25.3875,25.335,25.3547,78109.0787
2016-06-20 10:10:00,38.61,38.66,38.54,38.55,55405.67837504208,25.3547,25.3875,25.3087,25.3153,55405.6784
2016-06-20 10:15:00,38.55,38.59,38.5,38.56,59523.061384805296,25.3153,25.3415,25.2824,25.3218,59523.0614
2016-06-20 10:20:00,38.56,38.59,38.5,38.52,87021.65862417237,25.3218,25.3415,25.2824,25.2956,87021.6586
2016-06-20 10:25:00,38.52,38.55,38.5,38.53,77115.92413870497,25.2956,25.3153,25.2824,25.3021,77115.9241
2016-06-20 10:30:00,38.54,38.55,38.46,38.48,85778.25159914712,25.3087,25.3153,25.2562,25.2693,85778.2516
2016-06-20 10:35:00,38.48,38.5,38.42,38.42,48017.057569296376,25.2693,25.2824,25.2299,25.2299,48017.0576
2016-06-20 10:40:00,38.42,38.5,38.42,38.49,68825.04769386152,25.2299,25.2824,25.2299,25.2759,68825.0477
2016-06-20 10:45:00,38.5,38.5,38.42,38.42,91858.37728649985,25.2824,25.2824,25.2299,25.2299,91858.3773
2016-06-20 10:50:00,38.42,38.46,38.4,38.44,58662.32746044215,25.2299,25.2562,25.2168,25.243,58662.3275
2016-06-20 10:55:00,38.45,38.49,38.42,38.44,30226.686118280773,25.2496,25.2759,25.2299,25.243,30226.6861
2016-06-20 11:00:00,38.43,38.47,38.42,38.44,37050.83604533722,25.2365,25.2627,25.2299,25.243,37050.836
2016-06-20 11:05:00,38.44,38.46,38.42,38.44,70443.27236000448,25.243,25.2562,25.2299,25.243,70443.2724
2016-06-20 11:10:00,38.44,38.46,38.33,38.33,63803.16462798788,25.243,25.2562,25.1708,25.1708,63803.1646
2016-06-20 11:15:00,38.33,38.36,38.31,38.34,39620.69352485691,25.1708,25.1905,25.1577,25.1774,39620.6935
2016-06-20 11:20:00,38.34,38.37,38.3,38.32,58069.80136909438,25.1774,25.1971,25.1511,25.1642,58069.8014
2016-06-20 11:25:00,38.32,38.35,38.25,38.27,42358.882280327685,25.1642,25.1839,25.1183,25.1314,42358.8823
2016-06-20 11:30:00,38.27,38.29,38.25,38.27,37039.61396027382,25.1314,25.1445,25.1183,25.1314,37039.614
2016-06-20 11:35:00,38.28,38.28,38.23,38.25,37076.646840983056,25.138,25.138,25.1051,25.1183,37076.6468
2016-06-20 11:40:00,38.26,38.27,38.22,38.22,34062.39479295253,25.1248,25.1314,25.0986,25.0986,34062.3948
2016-06-20 11:45:00,38.22,38.22,38.16,38.16,33429.4691953765,25.0986,25.0986,25.0592,25.0592,33429.4692
2016-06-20 11:50:00,38.16,38.17,38.13,38.15,50351.25126248457,25.0592,25.0657,25.0395,25.0526,50351.2513
2016-06-20 11:55:00,38.16,38.22,38.14,38.22,50829.31208618561,25.0592,25.0986,25.046,25.0986,50829.3121
2016-06-20 12:00:00,38.21,38.28,38.2,38.28,61100.88654472001,25.092,25.138,25.0854,25.138,61100.8865
2016-06-20 12:05:00,38.28,38.34,38.27,38.33,64629.11008865447,25.138,25.1774,25.1314,25.1708,64629.1101
2016-06-20 12:10:00,38.34,38.34,38.28,38.3,37236.0004488834,25.1774,25.1774,25.138,25.1511,37236.0004
2016-06-20 12:15:00,38.3,38.31,38.24,38.28,24790.7081135675,25.1511,25.1577,25.1117,25.138,24790.7081
2016-06-20 12:20:00,38.29,38.29,38.25,38.27,27942.9918078779,25.1445,25.1445,25.1183,25.1314,27942.9918
2016-06-20 12:25:00,38.26,38.28,38.22,38.24,28162.944675120634,25.1248,25.138,25.0986,25.1117,28162.9447
2016-06-20 12:30:00,38.24,38.26,38.24,38.25,26691.72932330827,25.1117,25.1248,25.1117,25.1183,26691.7293
2016-06-20 12:35:00,38.25,38.26,38.2,38.22,36093.5921894288,25.1183,25.1248,25.0854,25.0986,36093.5922
2016-06-20 12:40:00,38.21,38.23,38.17,38.17,22603.523734709903,25.092,25.1051,25.0657,25.0657,22603.5237
2016-06-20 12:45:00,38.17,38.21,38.15,38.21,33163.50577937381,25.0657,25.092,25.0526,25.092,33163.5058
2016-06-20 12:50:00,38.2,38.23,38.19,38.23,28249.35473010885,25.0854,25.1051,25.0789,25.1051,28249.3547
2016-06-20 12:55:00,38.24,38.27,38.21,38.21,32485.69184154416,25.1117,25.1314,25.092,25.092,32485.6918
2016-06-20 13:00:00,38.2,38.23,38.18,38.21,27157.445853439567,25.0854,25.1051,25.0723,25.092,27157.4459
2016-06-20 13:05:00,38.21,38.21,38.18,38.18,31332.061497026145,25.092,25.092,25.0723,25.0723,31332.0615
2016-06-20 13:10:00,38.18,38.2,38.1,38.1,34347.43575356301,25.0723,25.0854,25.0198,25.0198,34347.4358
2016-06-20 13:15:00,38.1,38.15,38.09,38.15,59377.17427898103,25.0198,25.0526,25.0132,25.0526,59377.1743
2016-06-20 13:20:00,38.14,38.18,38.13,38.17,42347.66019526428,25.046,25.0723,25.0395,25.0657,42347.6602
2016-06-20 13:25:00,38.18,38.18,38.1,38.11,41908.87666928515,25.0723,25.0723,25.0198,25.0263,41908.8767
2016-06-20 13:30:00,38.1,38.1,38.07,38.09,77105.8242621479,25.0198,25.0198,25.0001,25.0132,77105.8243
2016-06-20 13:35:00,38.08,38.09,38.07,38.09,26213.668499607225,25.0066,25.0132,25.0001,25.0132,26213.6685
2016-06-20 13:40:00,38.09,38.1,38.07,38.1,48267.3100662103,25.0132,25.0198,25.0001,25.0198,48267.3101
2016-06-20 13:45:00,38.1,38.14,38.09,38.14,52379.08203344181,25.0198,25.046,25.0132,25.046,52379.082
2016-06-20 13:50:00,38.13,38.17,38.12,38.16,50506.11603635956,25.0395,25.0657,25.0329,25.0592,50506.116
2016-06-20 13:55:00,38.15,38.17,38.13,38.14,44791.83032207384,25.0526,25.0657,25.0395,25.046,44791.8303
2016-06-20 14:00:00,38.14,38.17,38.11,38.13,32266.861182807763,25.046,25.0657,25.0263,25.0395,32266.8612
2016-06-20 14:05:00,38.12,38.13,38.09,38.11,29402.985074626864,25.0329,25.0395,25.0132,25.0263,29402.9851
2016-06-20 14:10:00,38.11,38.13,38.06,38.07,86031.87072158007,25.0263,25.0395,24.9935,25.0001,86031.8707
2016-06-20 14:15:00,38.08,38.09,38.02,38.06,35144.20379306475,25.0066,25.0132,24.9672,24.9935,35144.2038
2016-06-20 14:20:00,38.05,38.08,38.04,38.08,33738.07653462013,24.9869,25.0066,24.9804,25.0066,33738.0765
2016-06-20 14:25:00,38.07,38.08,38.01,38.05,32196.16204690832,25.0001,25.0066,24.9607,24.9869,32196.162
2016-06-20 14:30:00,38.05,38.06,38.03,38.03,29553.36101447649,24.9869,24.9935,24.9738,24.9738,29553.361
2016-06-20 14:35:00,38.04,38.07,38.02,38.04,29776.680507238245,24.9804,25.0001,24.9672,24.9804,29776.6805
2016-06-20 14:40:00,38.05,38.06,38.01,38.05,27377.3987206823,24.9869,24.9935,24.9607,24.9869,27377.3987
2016-06-20 14:45:00,38.06,38.09,38.03,38.08,40457.861070586914,24.9935,25.0132,24.9738,25.0066,40457.8611
2016-06-20 14:50:00,38.08,38.1,38.06,38.09,43648.29985411289,25.0066,25.0198,24.9935,25.0132,43648.2999
2016-06-20 14:55:00,38.09,38.13,38.09,38.11,50930.31085175625,25.0132,25.0395,25.0132,25.0263,50930.3109
2016-06-20 15:00:00,38.12,38.13,38.09,38.13,73502.41274828863,25.0329,25.0395,25.0132,25.0395,73502.4127
2016-06-20 15:05:00,38.13,38.14,38.07,38.09,66188.97991246774,25.0395,25.046,25.0001,25.0132,66188.9799
2016-06-20 15:10:00,38.09,38.1,38.08,38.1,45989.22679833913,25.0132,25.0198,25.0066,25.0198,45989.2268
2016-06-20 15:15:00,38.09,38.09,38.06,38.09,60788.91257995735,25.0132,25.0132,24.9935,25.0132,60788.9126
2016-06-20 15:20:00,38.09,38.1,38.07,38.09,93499.0461227696,25.0132,25.0198,25.0001,25.0132,93499.0461
2016-06-20 15:25:00,38.09,38.09,38.0,38.01,92120.9740769835,25.0132,25.0132,24.9541,24.9607,92120.9741
2016-06-20 15:30:00,38.0,38.01,37.97,37.98,64576.36628885647,24.9541,24.9607,24.9344,24.941,64576.3663
2016-06-20 15:35:00,37.97,37.98,37.94,37.95,68574.79519694758,24.9344,24.941,24.9147,24.9213,68574.7952
2016-06-20 15:40:00,37.95,38.01,37.94,37.96,86248.45696330378,24.9213,24.9607,24.9147,24.9278,86248.457
2016-06-20 15:45:00,37.96,37.97,37.89,37.9,143807.65346201323,24.9278,24.9344,24.8819,24.8884,143807.6535
2016-06-20 15:50:00,37.89,37.9,37.86,37.87,121668.72404892828,24.8819,24.8884,24.8622,24.8687,121668.724
2016-06-20 15:55:00,37.87,37.93,37.86,37.91,257201.21198518685,24.8687,24.9081,24.8622,24.895,257201.212
2016-06-21 09:30:00,38.13,38.17,38.03,38.13,105499.94388957469,25.0395,25.0657,24.9738,25.0395,105499.9439
2016-06-21 09:35:00,38.14,38.14,37.93,37.94,56306.811805633486,25.046,25.046,24.9081,24.9147,56306.8118
2016-06-21 09:40:00,37.95,37.96,37.84,37.88,66362.92223095051,24.9213,24.9278,24.849,24.8753,66362.9222
2016-06-21 09:45:00,37.87,37.88,37.8,37.84,34474.24531477949,24.8687,24.8753,24.8228,24.849,34474.2453
2016-06-21 09:50:00,37.84,37.85,37.78,37.84,92568.73527101336,24.849,24.8556,24.8096,24.849,92568.7353
2016-06-21 09:55:00,37.85,37.87,37.79,37.84,44385.59084277858,24.8556,24.8687,24.8162,24.849,44385.5908
2016-06-21 10:00:00,37.83,37.84,37.61,37.63,213052.40713724607,24.8425,24.849,24.698,24.7111,213052.4071
2016-06-21 10:05:00,37.63,37.72,37.62,37.72,52881.83144428235,24.7111,24.7702,24.7046,24.7702,52881.8314
2016-06-21 10:10:00,37.71,37.87,37.7,37.87,58844.12523846931,24.7637,24.8687,24.7571,24.8687,58844.1252
2016-06-21 10:15:00,37.88,37.89,37.82,37.84,56377.510941532935,24.8753,24.8819,24.8359,24.849,56377.5109
2016-06-21 10:20:00,37.84,37.85,37.71,37.71,47762.31623835708,24.849,24.8556,24.7637,24.7637,47762.3162
2016-06-21 10:25:00,37.72,37.86,37.72,37.85,101562.11424082592,24.7702,24.8622,24.7702,24.8556,101562.1142
2016-06-21 10:30:00,37.86,37.93,37.85,37.85,55783.86264167882,24.8622,24.9081,24.8556,24.8556,55783.8626
2016-06-21 10:35:00,37.85,37.86,37.77,37.79,37157.44585343957,24.8556,24.8622,24.8031,24.8162,37157.4459
2016-06-21 10:40:00,37.79,37.87,37.76,37.87,33933.34081472337,24.8162,24.8687,24.7965,24.8687,33933.3408
2016-06-21 10:45:00,37.87,37.92,37.85,37.92,32094.04107283133,24.8687,24.9016,24.8556,24.9016,32094.0411
2016-06-21 10:50:00,37.91,38.0,37.89,37.99,23495.67949725059,24.895,24.9541,24.8819,24.9475,23495.6795
2016-06-21 10:55:00,37.99,38.04,37.98,38.01,44458.53439569072,24.9475,24.9804,24.941,24.9607,44458.5344
2016-06-21 11:00:00,38.0,38.09,37.99,38.07,32826.84322747166,24.9541,25.0132,24.9475,25.0001,32826.8432
2016-06-21 11:05:00,38.08,38.09,38.02,38.05,32474.46975648076,25.0066,25.0132,24.9672,24.9869,32474.4698
2016-06-21 11:10:00,38.04,38.07,38.0,38.07,28746.493098417683,24.9804,25.0001,24.9541,25.0001,28746.4931
2016-06-21 11:15:00,38.07,38.11,38.04,38.09,26515.54258781281,25.0001,25.0263,24.9804,25.0132,26515.5426
2016-06-21 11:20:00,38.1,38.13,38.07,38.09,38162.94467512064,25.0198,25.0395,25.0001,25.0132,38162.9447
2016-06-21 11:25:00,38.09,38.14,38.07,38.11,22297.16081247896,25.0132,25.046,25.0001,25.0263,22297.1608
2016-06-21 11:30:00,38.1,38.1,37.95,37.98,36548.086634496685,25.0198,25.0198,24.9213,24.941,36548.0866
2016-06-21 11:35:00,37.99,37.99,37.92,37.93,39882.16810683424,24.9475,24.9475,24.9016,24.9081,39882.1681
2016-06-21 11:40:00,37.93,37.95,37.91,37.95,55397.822915497694,24.9081,24.9213,24.895,24.9213,55397.8229
2016-06-21 11:45:00,37.95,37.97,37.91,37.92,16278.756592974974,24.9213,24.9344,24.895,24.9016,16278.7566
2016-06-21 11:50:00,37.92,37.92,37.85,37.85,81264.72898664571,24.9016,24.9016,24.8556,24.8556,81264.729
2016-06-21 11:55:00,37.85,37.95,37.85,37.94,20360.228930535293,24.8556,24.9213,24.8556,24.9147,20360.2289
2016-06-21 12:00:00,37.94,37.97,37.9,37.9,21514.981483559644,24.9147,24.9344,24.8884,24.8884,21514.9815
2016-06-21 12:05:00,37.91,37.91,37.88,37.9,40143.64268881158,24.895,24.895,24.8753,24.8884,40143.6427
2016-06-21 12:10:00,37.9,37.91,37.86,37.88,39832.79093255527,24.8884,24.895,24.8622,24.8753,39832.7909
2016-06-21 12:15:00,37.88,37.95,37.88,37.95,23600.044888340253,24.8753,24.9213,24.8753,24.9213,23600.0449
2016-06-21 12:20:00,37.94,37.98,37.93,37.97,20882.055885983613,24.9147,24.941,24.9081,24.9344,20882.0559
2016-06-21 12:25:00,37.98,38.01,37.98,38.0,13708.89911345528,24.941,24.9607,24.941,24.9541,13708.8991
2016-06-21 12:30:00,38.01,38.02,37.98,38.01,29229.04275614409,24.9607,24.9672,24.941,24.9607,29229.0428
2016-06-21 12:35:00,38.01,38.05,38.01,38.01,28245.98810458984,24.9607,24.9869,24.9607,24.9607,28245.9881
2016-06-21 12:40:00,38.01,38.02,38.0,38.01,15328.245988104589,24.9607,24.9672,24.9541,24.9607,15328.246
2016-06-21 12:45:00,38.01,38.01,37.96,37.97,29934.91190663225,24.9607,24.9607,24.9278,24.9344,29934.9119
2016-06-21 12:50:00,37.98,37.98,37.95,37.97,22822.3543934463,24.941,24.941,24.9213,24.9344,22822.3544
2016-06-21 12:55:00,37.96,37.98,37.93,37.94,13160.139153854783,24.9278,24.941,24.9081,24.9147,13160.1392
2016-06-21 13:00:00,37.95,37.96,37.93,37.94,15367.523285826506,24.9213,24.9278,24.9081,24.9147,15367.5233
2016-06-21 13:05:00,37.94,38.01,37.93,38.01,34108.40534171249,24.9147,24.9607,24.9081,24.9607,34108.4053
2016-06-21 13:10:00,38.01,38.01,37.96,37.97,46335.98922679834,24.9607,24.9607,24.9278,24.9344,46335.9892
2016-06-21 13:15:00,37.97,38.01,37.97,38.0,12491.30288407586,24.9344,24.9607,24.9344,24.9541,12491.3029
2016-06-21 13:20:00,38.0,38.0,37.92,37.92,16260.801256873528,24.9541,24.9541,24.9016,24.9016,16260.8013
2016-06-21 13:25:00,37.92,37.96,37.92,37.96,17700.59477050836,24.9016,24.9278,24.9016,24.9278,17700.5948
2016-06-21 13:30:00,37.95,38.01,37.95,38.01,79546.62776343845,24.9213,24.9607,24.9213,24.9607,79546.6278
2016-06-21 13:35:00,38.0,38.01,37.93,37.95,75295.70194142072,24.9541,24.9607,24.9081,24.9213,75295.7019
2016-06-21 13:40:00,37.94,37.96,37.93,37.96,29827.179890023566,24.9147,24.9278,24.9081,24.9278,29827.1799
2016-06-21 13:45:00,37.96,37.96,37.93,37.93,45571.76523398047,24.9278,24.9278,24.9081,24.9081,45571.7652
2016-06-21 13:50:00,37.93,37.95,37.93,37.95,34787.34148804848,24.9081,24.9213,24.9081,24.9213,34787.3415
2016-06-21 13:55:00,37.95,38.0,37.95,38.0,40341.1513859275,24.9213,24.9541,24.9213,24.9541,40341.1514
2016-06-21 14:00:00,38.0,38.0,37.96,37.99,44459.65660419706,24.9541,24.9541,24.9278,24.9475,44459.6566
2016-06-21 14:05:00,37.99,38.04,37.98,38.01,44932.1063853664,24.9475,24.9804,24.941,24.9607,44932.1064
2016-06-21 14:10:00,38.02,38.09,38.02,38.09,49774.436090225565,24.9672,25.0132,24.9672,25.0132,49774.4361
2016-06-21 14:15:00,38.09,38.11,38.08,38.11,47186.62327460442,25.0132,25.0263,25.0066,25.0263,47186.6233
2016-06-21 14:20:00,38.11,38.13,38.1,38.12,69507.35046571653,25.0263,25.0395,25.0198,25.0329,69507.3505
2016-06-21 14:25:00,38.12,38.17,38.12,38.17,132023.3419369319,25.0329,25.0657,25.0329,25.0657,132023.3419
2016-06-21 14:30:00,38.17,38.17,38.13,38.17,63082.70676691729,25.0657,25.0657,25.0395,25.0657,63082.7068
2016-06-21 14:35:00,38.16,38.25,38.16,38.25,53115.25081360117,25.0592,25.1183,25.0592,25.1183,53115.2508
2016-06-21 14:40:00,38.25,38.28,38.24,38.24,111075.07574907417,25.1183,25.138,25.1117,25.1117,111075.0757
2016-06-21 14:45:00,38.25,38.25,38.23,38.25,60328.80709235776,25.1183,25.1183,25.1051,25.1183,60328.8071
2016-06-21 14:50:00,38.25,38.26,38.24,38.26,37968.80260352373,25.1183,25.1248,25.1117,25.1248,37968.8026
2016-06-21 14:55:00,38.26,38.27,38.23,38.23,61312.98395241836,25.1248,25.1314,25.1051,25.1051,61312.984
2016-06-21 15:00:00,38.23,38.23,38.14,38.15,69232.4093816631,25.1051,25.1051,25.046,25.0526,69232.4094
2016-06-21 15:05:00,38.15,38.17,38.12,38.15,91200.76310178432,25.0526,25.0657,25.0329,25.0526,91200.7631
2016-06-21 15:10:00,38.15,38.17,38.12,38.15,44612.27696105936,25.0526,25.0657,25.0329,25.0526,44612.277
2016-06-21 15:15:00,38.14,38.18,38.14,38.17,89925.93423858153,25.046,25.0723,25.046,25.0657,89925.9342
2016-06-21 15:20:00,38.17,38.18,38.14,38.14,86240.60150375939,25.0657,25.0723,25.046,25.046,86240.6015
2016-06-21 15:25:00,38.14,38.2,38.14,38.18,58308.8317809449,25.046,25.0854,25.046,25.0723,58308.8318
2016-06-21 15:30:00,38.18,38.19,38.14,38.17,79957.35607675905,25.0723,25.0789,25.046,25.0657,79957.3561
2016-06-21 15:35:00,38.16,38.18,38.14,38.17,80285.04096061048,25.0592,25.0723,25.046,25.0657,80285.041
2016-06-21 15:40:00,38.17,38.18,38.13,38.16,97022.7808326787,25.0657,25.0723,25.0395,25.0592,97022.7808
2016-06-21 15:45:00,38.15,38.2,38.14,38.14,140597.01492537314,25.0526,25.0854,25.046,25.046,140597.0149
2016-06-21 15:50:00,38.15,38.17,38.11,38.13,133969.25148692625,25.0526,25.0657,25.0263,25.0395,133969.2515
2016-06-21 15:55:00,38.12,38.13,38.06,38.07,389993.26674896193,25.0329,25.0395,24.9935,25.0001,389993.2667
2016-06-22 09:30:00,38.07,38.29,38.01,38.25,90665.4696442599,25.0001,25.1445,24.9607,25.1183,90665.4696
2016-06-22 09:35:00,38.25,38.28,38.16,38.2,65567.27639995511,25.1183,25.138,25.0592,25.0854,65567.2764
2016-06-22 09:40:00,38.2,38.33,38.2,38.26,110467.96094714398,25.0854,25.1708,25.0854,25.1248,110467.9609
2016-06-22 09:45:00,38.26,38.31,38.22,38.3,72866.12052519358,25.1248,25.1577,25.0986,25.1511,72866.1205
2016-06-22 09:50:00,38.29,38.35,38.27,38.29,53494.55728874425,25.1445,25.1839,25.1314,25.1445,53494.5573
2016-06-22 09:55:00,38.29,38.34,38.25,38.25,37436.875771518346,25.1445,25.1774,25.1183,25.1183,37436.8758
2016-06-22 10:00:00,38.25,38.3,38.22,38.24,47914.93659521939,25.1183,25.1511,25.0986,25.1117,47914.9366
2016-06-22 10:05:00,38.24,38.29,38.2,38.23,119648.74873751545,25.1117,25.1445,25.0854,25.1051,119648.7487
2016-06-22 10:10:00,38.23,38.31,38.21,38.3,126637.86331500392,25.1051,25.1577,25.092,25.1511,126637.8633
2016-06-22 10:15:00,38.3,38.36,38.29,38.34,47252.83357647851,25.1511,25.1905,25.1445,25.1774,47252.8336
2016-06-22 10:20:00,38.34,38.34,38.24,38.25,48830.65873639322,25.1774,25.1774,25.1117,25.1183,48830.6587
2016-06-22 10:25:00,38.25,38.32,38.25,38.3,30470.20536415666,25.1183,25.1642,25.1183,25.1511,30470.2054
2016-06-22 10:30:00,38.3,38.34,38.23,38.34,43288.0709235776,25.1511,25.1774,25.1051,25.1774,43288.0709
2016-06-22 10:35:00,38.34,38.36,38.31,38.34,42818.98776792728,25.1774,25.1905,25.1577,25.1774,42818.9878
2016-06-22 10:40:00,38.34,38.34,38.27,38.3,48566.939737403205,25.1774,25.1774,25.1314,25.1511,48566.9397
2016-06-22 10:45:00,38.3,38.32,38.25,38.29,68409.83054651554,25.1511,25.1642,25.1183,25.1445,68409.8305
2016-06-22 10:50:00,38.29,38.41,38.29,38.38,39389.518572550776,25.1445,25.2233,25.1445,25.2036,39389.5186
2016-06-22 10:55:00,38.38,38.41,38.34,38.35,34853.55178992257,25.2036,25.2233,25.1774,25.1839,34853.5518
2016-06-22 11:00:00,38.35,38.38,38.33,38.33,39041.63393558523,25.1839,25.2036,25.1708,25.1708,39041.6339
2016-06-22 11:05:00,38.34,38.34,38.27,38.29,31442.03793064751,25.1774,25.1774,25.1314,25.1445,31442.0379
2016-06-22 11:10:00,38.29,38.34,38.28,38.31,51458.87105824262,25.1445,25.1774,25.138,25.1577,51458.8711
2016-06-22 11:15:00,38.3,38.31,38.27,38.27,45433.73358770059,25.1511,25.1577,25.1314,25.1314,45433.7336
2016-06-22 11:20:00,38.27,38.29,38.25,38.26,36707.44024239704,25.1314,25.1445,25.1183,25.1248,36707.4402
2016-06-22 11:25:00,38.26,38.29,38.24,38.28,91385.92750533047,25.1248,25.1445,25.1117,25.138,91385.9275
2016-06-22 11:30:00,38.28,38.28,38.11,38.14,108038.37953091683,25.138,25.138,25.0263,25.046,108038.3795
2016-06-22 11:35:00,38.13,38.18,38.1,38.15,32364.493322859387,25.0395,25.0723,25.0198,25.0526,32364.4933
2016-06-22 11:40:00,38.14,38.16,38.09,38.16,49313.208394119625,25.046,25.0592,25.0132,25.0592,49313.2084
2016-06-22 11:45:00,38.15,38.18,38.13,38.14,29037.14510155987,25.0526,25.0723,25.0395,25.046,29037.1451
2016-06-22 11:50:00,38.14,38.19,38.12,38.19,29089.88890135787,25.046,25.0789,25.0329,25.0789,29089.8889
2016-06-22 11:55:00,38.19,38.25,38.18,38.25,21814.61115475255,25.0789,25.1183,25.0723,25.1183,21814.6112
2016-06-22 12:00:00,38.25,38.25,38.2,38.21,25869.1504881607,25.1183,25.1183,25.0854,25.092,25869.1505
2016-06-22 12:05:00,38.2,38.2,38.16,38.16,30149.25373134328,25.0854,25.0854,25.0592,25.0592,30149.2537
2016-06-22 12:10:00,38.17,38.21,38.16,38.17,23549.54550555493,25.0657,25.092,25.0592,25.0657,23549.5455
2016-06-22 12:15:00,38.17,38.21,38.15,38.17,26035.23734709909,25.0657,25.092,25.0526,25.0657,26035.2373
2016-06-22 12:20:00,38.16,38.17,38.07,38.07,18642.12770732802,25.0592,25.0657,25.0001,25.0001,18642.1277
2016-06-22 12:25:00,38.06,38.09,38.04,38.07,26518.90921333184,24.9935,25.0132,24.9804,25.0001,26518.9092
2016-06-22 12:30:00,38.08,38.13,38.07,38.13,17223.656155313656,25.0066,25.0395,25.0001,25.0395,17223.6562
2016-06-22 12:35:00,38.13,38.13,38.1,38.11,26505.44271125575,25.0395,25.0395,25.0198,25.0263,26505.4427
2016-06-22 12:40:00,38.1,38.12,38.08,38.08,36491.97620917967,25.0198,25.0329,25.0066,25.0066,36491.9762
2016-06-22 12:45:00,38.08,38.08,38.02,38.03,42352.14902928964,25.0066,25.0066,24.9672,24.9738,42352.149
2016-06-22 12:50:00,38.03,38.06,38.01,38.01,32445.2923353159,24.9738,24.9935,24.9607,24.9607,32445.2923
2016-06-22 12:55:00,38.01,38.08,38.01,38.07,20242.39703736954,24.9607,25.0066,24.9607,25.0001,20242.397
2016-06-22 13:00:00,38.08,38.08,38.0,38.0,39011.33430591404,25.0066,25.0066,24.9541,24.9541,39011.3343
2016-06-22 13:05:00,38.01,38.02,37.96,37.97,41017.84311525081,24.9607,24.9672,24.9278,24.9344,41017.8431
2016-06-22 13:10:00,37.96,38.01,37.93,38.01,26177.75782740433,24.9278,24.9607,24.9081,24.9607,26177.7578
2016-06-22 13:15:00,38.0,38.01,37.96,37.98,36570.5308046235,24.9541,24.9607,24.9278,24.941,36570.5308
2016-06-22 13:20:00,37.98,37.99,37.93,37.93,28153.96700706991,24.941,24.9475,24.9081,24.9081,28153.967
2016-06-22 13:25:00,37.95,38.02,37.93,38.01,34550.55549321064,24.9213,24.9672,24.9081,24.9607,34550.5555
2016-06-22 13:30:00,38.01,38.06,38.01,38.03,23142.18381775334,24.9607,24.9935,24.9607,24.9738,23142.1838
2016-06-22 13:35:00,38.02,38.07,38.01,38.07,23701.043653910896,24.9672,25.0001,24.9607,25.0001,23701.0437
2016-06-22 13:40:00,38.08,38.09,38.05,38.08,28338.00920210975,25.0066,25.0132,24.9869,25.0066,28338.0092
2016-06-22 13:45:00,38.08,38.08,38.06,38.08,22880.709235776005,25.0066,25.0066,24.9935,25.0066,22880.7092
2016-06-22 13:50:00,38.07,38.09,38.07,38.09,31452.137807204577,25.0001,25.0132,25.0001,25.0132,31452.1378
2016-06-22 13:55:00,38.09,38.09,38.05,38.05,24979.2391426327,25.0132,25.0132,24.9869,24.9869,24979.2391
2016-06-22 14:00:00,38.06,38.07,38.01,38.02,48519.806980136906,24.9935,25.0001,24.9607,24.9672,48519.807
2016-06-22 14:05:00,38.02,38.07,38.01,38.02,33221.86062170351,24.9672,25.0001,24.9607,24.9672,33221.8606
2016-06-22 14:10:00,38.02,38.04,38.01,38.04,37091.23555156548,24.9672,24.9804,24.9607,24.9804,37091.2356
2016-06-22 14:15:00,38.04,38.09,38.02,38.02,52885.198069801365,24.9804,25.0132,24.9672,24.9672,52885.1981
2016-06-22 14:20:00,38.02,38.03,37.99,38.01,26542.475591964987,24.9672,24.9738,24.9475,24.9607,26542.4756
2016-06-22 14:25:00,38.01,38.06,38.01,38.04,27626.52900908989,24.9607,24.9935,24.9607,24.9804,27626.529
2016-06-22 14:30:00,38.04,38.05,38.0,38.01,34570.75524632476,24.9804,24.9869,24.9541,24.9607,34570.7552
2016-06-22 14:35:00,38.01,38.01,37.99,38.0,30051.62159129166,24.9607,24.9607,24.9475,24.9541,30051.6216
2016-06-22 14:40:00,37.99,38.02,37.99,38.01,54786.219279542136,24.9475,24.9672,24.9475,24.9607,54786.2193
2016-06-22 14:45:00,38.0,38.01,37.98,38.0,32060.37481764112,24.9541,24.9607,24.941,24.9541,32060.3748
2016-06-22 14:50:00,38.0,38.03,37.99,38.03,25924.13870497138,24.9541,24.9738,24.9475,24.9738,25924.1387
2016-06-22 14:55:00,38.03,38.03,38.0,38.01,15726.63000785546,24.9738,24.9738,24.9541,24.9607,15726.63
2016-06-22 15:00:00,38.01,38.09,38.01,38.06,26168.78015935361,24.9607,25.0132,24.9607,24.9935,26168.7802
2016-06-22 15:05:00,38.06,38.07,37.98,38.0,35960.04937717428,24.9935,25.0001,24.941,24.9541,35960.0494
2016-06-22 15:10:00,38.0,38.01,37.96,37.96,41317.47278644372,24.9541,24.9607,24.9278,24.9278,41317.4728
2016-06-22 15:15:00,37.96,37.98,37.93,37.95,75967.90483671866,24.9278,24.941,24.9081,24.9213,75967.9048
2016-06-22 15:20:00,37.94,37.94,37.89,37.9,45489.84401301762,24.9147,24.9147,24.8819,24.8884,45489.844
2016-06-22 15:25:00,37.9,37.93,37.86,37.88,69859.72393670744,24.8884,24.9081,24.8622,24.8753,69859.7239
2016-06-22 15:30:00,37.88,37.9,37.85,37.89,100031.42183817751,24.8753,24.8884,24.8556,24.8819,100031.4218
2016-06-22 15:35:00,37.89,37.93,37.85,37.92,79327.79710470205,24.8819,24.9081,24.8556,24.9016,79327.7971
2016-06-22 15:40:00,37.92,37.94,37.88,37.89,66798.33913141061,24.9016,24.9147,24.8753,24.8819,66798.3391
2016-06-22 15:45:00,37.89,37.94,37.89,37.92,84506.78936146335,24.8819,24.9147,24.8819,24.9016,84506.7894
2016-06-22 15:50:00,37.92,37.93,37.85,37.91,101123.33071484682,24.9016,24.9081,24.8556,24.895,101123.3307
2016-06-22 15:55:00,37.91,37.93,37.85,37.9,315868.02827965433,24.895,24.9081,24.8556,24.8884,315868.0283
2016-06-23 09:30:00,38.51,38.79,38.5,38.75,161178.3189316575,25.289,25.4729,25.2824,25.4466,161178.3189
2016-06-23 09:35:00,38.75,38.88,38.7,38.82,154668.3873863764,25.4466,25.532,25.4138,25.4926,154668.3874
2016-06-23 09:40:00,38.82,38.85,38.76,38.84,63336.32588935024,25.4926,25.5123,25.4532,25.5057,63336.3259
2016-06-23 09:45:00,38.84,38.87,38.74,38.76,102740.43317248343,25.5057,25.5254,25.44,25.4532,102740.4332
2016-06-23 09:50:00,38.76,38.76,38.62,38.63,125017.39423184827,25.4532,25.4532,25.3612,25.3678,125017.3942
2016-06-23 09:55:00,38.63,38.79,38.63,38.78,54895.073504657164,25.3678,25.4729,25.3678,25.4663,54895.0735
2016-06-23 10:00:00,38.79,38.83,38.71,38.82,141558.74761530693,25.4729,25.4991,25.4203,25.4926,141558.7476
2016-06-23 10:05:00,38.81,38.87,38.78,38.78,68290.87644484345,25.486,25.5254,25.4663,25.4663,68290.8764
2016-06-23 10:10:00,38.79,38.81,38.75,38.76,70251.37470542027,25.4729,25.486,25.4466,25.4532,70251.3747
2016-06-23 10:15:00,38.77,38.8,38.72,38.75,85709.79688026034,25.4597,25.4794,25.4269,25.4466,85709.7969
2016-06-23 10:20:00,38.75,38.84,38.75,38.83,71734.93435080237,25.4466,25.5057,25.4466,25.4991,71734.9344
2016-06-23 10:25:00,38.83,38.87,38.76,38.77,90102.12097407698,25.4991,25.5254,25.4532,25.4597,90102.121
2016-06-23 10:30:00,38.77,38.82,38.72,38.78,82360.00448883402,25.4597,25.4926,25.4269,25.4663,82360.0045
2016-06-23 10:35:00,38.79,38.8,38.72,38.78,67877.90371451015,25.4729,25.4794,25.4269,25.4663,67877.9037
2016-06-23 10:40:00,38.78,38.83,38.76,38.81,57737.62765121759,25.4663,25.4991,25.4532,25.486,57737.6277
2016-06-23 10:45:00,38.82,38.83,38.78,38.83,45466.27763438447,25.4926,25.4991,25.4663,25.4991,45466.2776
2016-06-23 10:50:00,38.84,38.86,38.82,38.85,51238.91819099989,25.5057,25.5188,25.4926,25.5123,51238.9182
2016-06-23 10:55:00,38.86,38.9,38.83,38.87,51564.358657838624,25.5188,25.5451,25.4991,25.5254,51564.3587
2016-06-23 11:00:00,38.88,38.9,38.84,38.85,50919.08876669285,25.532,25.5451,25.5057,25.5123,50919.0888
2016-06-23 11:05:00,38.86,38.88,38.83,38.86,93858.15284479856,25.5188,25.532,25.4991,25.5188,93858.1528
2016-06-23 11:10:00,38.84,38.89,38.82,38.89,55643.58657838626,25.5057,25.5385,25.4926,25.5385,55643.5866
2016-06-23 11:15:00,38.89,38.98,38.87,38.97,62462.125462911004,25.5385,25.5976,25.5254,25.5911,62462.1255
2016-06-23 11:20:00,38.96,38.98,38.92,38.94,145855.6839860846,25.5845,25.5976,25.5582,25.5714,145855.684
2016-06-23 11:25:00,38.95,38.99,38.92,38.97,37813.93782964875,25.5779,25.6042,25.5582,25.5911,37813.9378
2016-06-23 11:30:00,38.98,38.99,38.93,38.95,43371.1143530468,25.5976,25.6042,25.5648,25.5779,43371.1144
2016-06-23 11:35:00,38.95,38.98,38.94,38.97,45020.7608573673,25.5779,25.5976,25.5714,25.5911,45020.7609
2016-06-23 11:40:00,38.97,38.97,38.91,38.91,31852.766243968126,25.5911,25.5911,25.5517,25.5517,31852.7662
2016-06-23 11:45:00,38.91,38.94,38.88,38.93,47078.89125799573,25.5517,25.5714,25.532,25.5648,47078.8913
2016-06-23 11:50:00,38.93,38.99,38.93,38.96,34917.51767478397,25.5648,25.6042,25.5648,25.5845,34917.5177
2016-06-23 11:55:00,38.95,38.99,38.95,38.98,52664.12299405229,25.5779,25.6042,25.5779,25.5976,52664.123
2016-06-23 12:00:00,38.98,38.99,38.94,38.95,37229.26719784536,25.5976,25.6042,25.5714,25.5779,37229.2672
2016-06-23 12:05:00,38.95,38.97,38.92,38.96,37266.3000785546,25.5779,25.5911,25.5582,25.5845,37266.3001
2016-06-23 12:10:00,38.96,38.99,38.96,38.99,28020.4241948154,25.5845,25.6042,25.5845,25.6042,28020.4242
2016-06-23 12:15:00,38.99,39.02,38.98,38.99,54690.8315565032,25.6042,25.6239,25.5976,25.6042,54690.8316
2016-06-23 12:20:00,38.99,39.0,38.97,38.99,21132.30838289754,25.6042,25.6108,25.5911,25.6042,21132.3084
2016-06-23 12:25:00,38.99,39.01,38.98,38.99,24055.661541914487,25.6042,25.6173,25.5976,25.6042,24055.6615
2016-06-23 12:30:00,38.99,39.01,38.96,39.0,39815.95780496016,25.6042,25.6173,25.5845,25.6108,39815.9578
2016-06-23 12:35:00,38.99,39.0,38.98,38.98,33482.2129951745,25.6042,25.6108,25.5976,25.5976,33482.213
2016-06-23 12:40:00,38.98,38.99,38.92,38.94,25820.89552238806,25.5976,25.6042,25.5582,25.5714,25820.8955
2016-06-23 12:45:00,38.93,38.95,38.9,38.94,48256.08798114689,25.5648,25.5779,25.5451,25.5714,48256.088
2016-06-23 12:50:00,38.94,39.01,38.94,38.99,28204.466389855235,25.5714,25.6173,25.5714,25.6042,28204.4664
2016-06-23 12:55:00,38.99,39.01,38.98,38.99,44167.88239254853,25.6042,25.6173,25.5976,25.6042,44167.8824
2016-06-23 13:00:00,38.99,38.99,38.91,38.91,44081.47233756031,25.6042,25.6042,25.5517,25.5517,44081.4723
2016-06-23 13:05:00,38.91,38.94,38.89,38.94,37950.84726742229,25.5517,25.5714,25.5385,25.5714,37950.8473
2016-06-23 13:10:00,38.94,38.98,38.93,38.97,50050.49938278532,25.5714,25.5976,25.5648,25.5911,50050.4994
2016-06-23 13:15:00,38.97,38.99,38.95,38.99,31437.54909662215,25.5911,25.6042,25.5779,25.6042,31437.5491
2016-06-23 13:20:00,38.99,39.0,38.98,38.98,26210.301874088203,25.6042,25.6108,25.5976,25.5976,26210.3019
2016-06-23 13:25:00,38.98,39.01,38.97,39.0,28970.93479968578,25.5976,25.6173,25.5911,25.6108,28970.9348
2016-06-23 13:30:00,39.0,39.02,38.98,38.98,30592.52609134777,25.6108,25.6239,25.5976,25.5976,30592.5261
2016-06-23 13:35:00,38.99,38.99,38.97,38.99,47617.551341039165,25.6042,25.6042,25.5911,25.6042,47617.5513
2016-06-23 13:40:00,38.99,39.02,38.99,38.99,64550.55549321063,25.6042,25.6239,25.6042,25.6042,64550.5555
2016-06-23 13:45:00,38.99,39.01,38.96,38.97,33534.9567949725,25.6042,25.6173,25.5845,25.5911,33534.9568
2016-06-23 13:50:00,38.97,38.99,38.96,38.99,40520.70474694198,25.5911,25.6042,25.5845,25.6042,40520.7047
2016-06-23 13:55:00,38.98,39.01,38.97,39.0,25470.76646840983,25.5976,25.6173,25.5911,25.6108,25470.7665
2016-06-23 14:00:00,39.0,39.01,38.97,38.97,27985.63573111884,25.6108,25.6173,25.5911,25.5911,27985.6357
2016-06-23 14:05:00,38.97,39.03,38.97,39.03,47558.07429020312,25.5911,25.6305,25.5911,25.6305,47558.0743
2016-06-23 14:10:00,39.03,39.06,39.02,39.06,42908.76444843452,25.6305,25.6502,25.6239,25.6502,42908.7644
2016-06-23 14:15:00,39.05,39.05,38.98,38.99,37194.478734148805,25.6436,25.6436,25.5976,25.6042,37194.4787
2016-06-23 14:20:00,38.99,39.01,38.98,38.99,152988.44125238468,25.6042,25.6173,25.5976,25.6042,152988.4413
2016-06-23 14:25:00,38.99,39.07,38.99,39.07,47494.10840534171,25.6042,25.6567,25.6042,25.6567,47494.1084
2016-06-23 14:30:00,39.07,39.08,39.05,39.07,55979.12692178207,25.6567,25.6633,25.6436,25.6567,55979.1269
2016-06-23 14:35:00,39.08,39.1,39.06,39.09,43760.52070474694,25.6633,25.6764,25.6502,25.6699,43760.5207
2016-06-23 14:40:00,39.1,39.1,39.07,39.09,41778.700482549655,25.6764,25.6764,25.6567,25.6699,41778.7005
2016-06-23 14:45:00,39.09,39.15,39.08,39.14,64408.03501290539,25.6699,25.7093,25.6633,25.7027,64408.035
2016-06-23 14:50:00,39.14,39.17,39.12,39.16,47770.17169790147,25.7027,25.7224,25.6896,25.7158,47770.1717
2016-06-23 14:55:00,39.17,39.17,39.13,39.15,50474.69419818202,25.7224,25.7224,25.6961,25.7093,50474.6942
2016-06-23 15:00:00,39.15,39.16,39.12,39.12,71311.86174391201,25.7093,25.7158,25.6896,25.6896,71311.8617
2016-06-23 15:05:00,39.12,39.13,39.07,39.09,64796.3191560992,25.6896,25.6961,25.6567,25.6699,64796.3192
2016-06-23 15:10:00,39.09,39.15,39.08,39.15,55585.23173605656,25.6699,25.7093,25.6633,25.7093,55585.2317
2016-06-23 15:15:00,39.15,39.16,39.14,39.15,56589.60834923128,25.7093,25.7158,25.7027,25.7093,56589.6083
2016-06-23 15:20:00,39.14,39.16,39.12,39.15,63441.813488946245,25.7027,25.7158,25.6896,25.7093,63441.8135
2016-06-23 15:25:00,39.15,39.15,39.12,39.15,54525.86690607115,25.7093,25.7093,25.6896,25.7093,54525.8669
2016-06-23 15:30:00,39.15,39.19,39.13,39.18,94329.48041746156,25.7093,25.7355,25.6961,25.729,94329.4804
2016-06-23 15:35:00,39.18,39.19,39.15,39.17,83329.5926383122,25.729,25.7355,25.7093,25.7224,83329.5926
2016-06-23 15:40:00,39.17,39.22,39.15,39.22,115700.81921220962,25.7224,25.7553,25.7093,25.7553,115700.8192
2016-06-23 15:45:00,39.22,39.26,39.21,39.25,181296.15082482324,25.7553,25.7815,25.7487,25.775,181296.1508
2016-06-23 15:50:00,39.25,39.32,39.24,39.32,181199.640893278,25.775,25.8209,25.7684,25.8209,181199.6409
2016-06-23 15:55:00,39.32,39.37,39.31,39.36,498822.8032768488,25.8209,25.8538,25.8144,25.8472,498822.8033
2016-06-24 09:30:00,36.72,36.78,36.54,36.59,397797.1047020536,24.1135,24.1529,23.9953,24.0282,397797.1047
2016-06-24 09:35:00,36.62,36.91,36.56,36.91,239281.7865559421,24.0479,24.2383,24.0085,24.2383,239281.7866
2016-06-24 09:40:00,36.91,36.95,36.81,36.86,351786.555942094,24.2383,24.2646,24.1726,24.2055,351786.5559
2016-06-24 09:45:00,36.85,36.86,36.53,36.58,360935.9218942879,24.1989,24.2055,23.9888,24.0216,360935.9219
2016-06-24 09:50:00,36.57,36.62,36.5,36.57,333511.39041633933,24.015,24.0479,23.9691,24.015,333511.3904
2016-06-24 09:55:00,36.58,36.8,36.54,36.78,211457.74884973624,24.0216,24.1661,23.9953,24.1529,211457.7488
2016-06-24 10:00:00,36.77,36.78,36.62,36.68,263534.9567949725,24.1464,24.1529,24.0479,24.0873,263534.9568
2016-06-24 10:05:00,36.68,36.69,36.52,36.65,266846.59409718326,24.0873,24.0938,23.9822,24.0676,266846.5941
2016-06-24 10:10:00,36.67,36.7,36.54,36.67,272472.22533946804,24.0807,24.1004,23.9953,24.0807,272472.2253
2016-06-24 10:15:00,36.66,36.66,36.44,36.44,321513.8592750533,24.0741,24.0741,23.9297,23.9297,321513.8593
2016-06-24 10:20:00,36.44,36.47,36.35,36.44,147807.2045786107,23.9297,23.9494,23.8706,23.9297,147807.2046
2016-06-24 10:25:00,36.43,36.45,36.28,36.35,422712.3779598249,23.9231,23.9362,23.8246,23.8706,422712.378
2016-06-24 10:30:00,36.36,36.4,36.28,36.29,424129.72730333294,23.8771,23.9034,23.8246,23.8312,424129.7273
2016-06-24 10:35:00,36.29,36.41,36.29,36.39,230591.4038828414,23.8312,23.91,23.8312,23.8968,230591.4039
2016-06-24 10:40:00,36.4,36.41,36.29,36.31,142297.16081247895,23.9034,23.91,23.8312,23.8443,142297.1608
2016-06-24 10:45:00,36.31,36.34,36.25,36.25,109023.67859948378,23.8443,23.864,23.8049,23.8049,109023.6786
2016-06-24 10:50:00,36.26,36.27,36.11,36.13,245512.2881831444,23.8115,23.818,23.713,23.7261,245512.2882
2016-06-24 10:55:00,36.14,36.18,36.05,36.05,209374.92986196835,23.7327,23.7589,23.6736,23.6736,209374.9299
2016-06-24 11:00:00,36.06,36.09,35.89,35.89,142816.7433509146,23.6801,23.6998,23.5685,23.5685,142816.7434
2016-06-24 11:05:00,35.9,35.96,35.87,35.95,246881.3825608798,23.5751,23.6145,23.5554,23.6079,246881.3826
2016-06-24 11:10:00,35.95,35.98,35.88,35.96,171777.5782740433,23.6079,23.6276,23.5619,23.6145,171777.5783
2016-06-24 11:15:00,35.96,35.99,35.88,35.91,100717.09123555156,23.6145,23.6342,23.5619,23.5816,100717.0912
2016-06-24 11:20:00,35.91,35.95,35.78,35.81,169483.78408708336,23.5816,23.6079,23.4962,23.5159,169483.7841
2016-06-24 11:25:00,35.8,35.91,35.78,35.89,133383.45864661652,23.5094,23.5816,23.4962,23.5685,133383.4586
2016-06-24 11:30:00,35.89,36.0,35.88,35.91,278021.5464033217,23.5685,23.6407,23.5619,23.5816,278021.5464
2016-06-24 11:35:00,35.92,35.96,35.89,35.91,175302.43519245874,23.5882,23.6145,23.5685,23.5816,175302.4352
2016-06-24 11:40:00,35.91,35.93,35.85,35.88,181650.76871282683,23.5816,23.5948,23.5422,23.5619,181650.7687
2016-06-24 11:45:00,35.88,35.92,35.87,35.9,308793.625855684,23.5619,23.5882,23.5554,23.5751,308793.6259
2016-06-24 11:50:00,35.91,35.93,35.87,35.89,179068.5669397374,23.5816,23.5948,23.5554,23.5685,179068.5669
2016-06-24 11:55:00,35.88,35.96,35.86,35.96,210575.69296375263,23.5619,23.6145,23.5488,23.6145,210575.693
2016-06-24 12:00:00,35.96,35.97,35.91,35.92,110634.04780608237,23.6145,23.621,23.5816,23.5882,110634.0478
2016-06-24 12:05:00,35.93,36.02,35.93,35.97,149093.2555268769,23.5948,23.6539,23.5948,23.621,149093.2555
2016-06-24 12:10:00,35.97,35.97,35.91,35.95,133328.47042980586,23.621,23.621,23.5816,23.6079,133328.4704
2016-06-24 12:15:00,35.95,35.96,35.87,35.89,188945.12400404,23.6079,23.6145,23.5554,23.5685,188945.124
2016-06-24 12:20:00,35.89,35.92,35.87,35.88,261457.74884973624,23.5685,23.5882,23.5554,23.5619,261457.7488
2016-06-24 12:25:00,35.87,35.95,35.87,35.95,187581.64066883625,23.5554,23.6079,23.5554,23.6079,187581.6407
2016-06-24 12:30:00,35.95,35.99,35.94,35.96,92777.46605319268,23.6079,23.6342,23.6013,23.6145,92777.4661
2016-06-24 12:35:00,35.96,36.01,35.96,35.99,128490.62955897204,23.6145,23.6473,23.6145,23.6342,128490.6296
2016-06-24 12:40:00,35.99,35.99,35.87,35.9,181802.2668611828,23.6342,23.6342,23.5554,23.5751,181802.2669
2016-06-24 12:45:00,35.89,35.9,35.81,35.86,138087.75670519582,23.5685,23.5751,23.5159,23.5488,138087.7567
2016-06-24 12:50:00,35.86,35.92,35.85,35.92,114631.35450566714,23.5488,23.5882,23.5422,23.5882,114631.3545
2016-06-24 12:55:00,35.92,35.93,35.87,35.88,129820.44663898552,23.5882,23.5948,23.5554,23.5619,129820.4466
2016-06-24 13:00:00,35.88,35.92,35.86,35.88,112426.21479070812,23.5619,23.5882,23.5488,23.5619,112426.2148
2016-06-24 13:05:00,35.88,35.88,35.78,35.78,262014.36426888115,23.5619,23.5619,23.4962,23.4962,262014.3643
2016-06-24 13:10:00,35.79,35.81,35.78,35.8,179538.77230389405,23.5028,23.5159,23.4962,23.5094,179538.7723
2016-06-24 13:15:00,35.8,35.84,35.79,35.81,116966.67040736169,23.5094,23.5356,23.5028,23.5159,116966.6704
2016-06-24 13:20:00,35.81,35.81,35.75,35.79,102603.5237347099,23.5159,23.5159,23.4765,23.5028,102603.5237
2016-06-24 13:25:00,35.8,35.83,35.78,35.8,98217.93289193133,23.5094,23.5291,23.4962,23.5094,98217.9329
2016-06-24 13:30:00,35.8,35.8,35.74,35.76,235865.7838626417,23.5094,23.5094,23.47,23.4831,235865.7839
2016-06-24 13:35:00,35.76,35.79,35.74,35.78,118883.40253619122,23.4831,23.5028,23.47,23.4962,118883.4025
2016-06-24 13:40:00,35.77,35.78,35.72,35.76,104394.56851082933,23.4897,23.4962,23.4568,23.4831,104394.5685
2016-06-24 13:45:00,35.76,35.76,35.68,35.71,182278.0832678712,23.4831,23.4831,23.4306,23.4503,182278.0833
2016-06-24 13:50:00,35.71,35.77,35.7,35.77,96076.75906183368,23.4503,23.4897,23.4437,23.4897,96076.7591
2016-06-24 13:55:00,35.77,35.77,35.71,35.76,91940.29850746268,23.4897,23.4897,23.4503,23.4831,91940.2985
2016-06-24 14:00:00,35.77,35.8,35.75,35.8,143088.31780944898,23.4897,23.5094,23.4765,23.5094,143088.3178
2016-06-24 14:05:00,35.8,35.83,35.73,35.74,162858.26506564918,23.5094,23.5291,23.4634,23.47,162858.2651
2016-06-24 14:10:00,35.73,35.74,35.68,35.71,148511.95152059253,23.4634,23.47,23.4306,23.4503,148511.9515
2016-06-24 14:15:00,35.71,35.71,35.67,35.67,86840.98305465154,23.4503,23.4503,23.424,23.424,86840.9831
2016-06-24 14:20:00,35.67,35.67,35.61,35.62,256952.08169677923,23.424,23.424,23.3846,23.3912,256952.0817
2016-06-24 14:25:00,35.61,35.63,35.55,35.56,168894.62462125462,23.3846,23.3977,23.3452,23.3518,168894.6246
2016-06-24 14:30:00,35.55,35.56,35.45,35.47,170030.29962967118,23.3452,23.3518,23.2795,23.2927,170030.2996
2016-06-24 14:35:00,35.47,35.47,35.44,35.46,100099.8765570643,23.2927,23.2927,23.273,23.2861,100099.8766
2016-06-24 14:40:00,35.46,35.47,35.41,35.43,110067.33251038042,23.2861,23.2927,23.2533,23.2664,110067.3325
2016-06-24 14:45:00,35.43,35.45,35.42,35.44,132015.4864773875,23.2664,23.2795,23.2598,23.273,132015.4865
2016-06-24 14:50:00,35.44,35.44,35.37,35.39,186557.0643025474,23.273,23.273,23.227,23.2401,186557.0643
2016-06-24 14:55:00,35.39,35.4,35.36,35.37,151452.13780720456,23.2401,23.2467,23.2204,23.227,151452.1378
2016-06-24 15:00:00,35.37,35.37,35.28,35.28,178768.93726854448,23.227,23.227,23.1679,23.1679,178768.9373
2016-06-24 15:05:00,35.29,35.29,35.26,35.27,146462.7987880148,23.1745,23.1745,23.1548,23.1613,146462.7988
2016-06-24 15:10:00,35.27,35.27,35.21,35.24,170253.61912243295,23.1613,23.1613,23.1219,23.1416,170253.6191
2016-06-24 15:15:00,35.24,35.24,35.15,35.16,192141.17383009763,23.1416,23.1416,23.0825,23.0891,192141.1738
2016-06-24 15:20:00,35.15,35.2,35.09,35.1,281465.60430928064,23.0825,23.1154,23.0431,23.0497,281465.6043
2016-06-24 15:25:00,35.1,35.11,35.09,35.11,169154.9769947256,23.0497,23.0563,23.0431,23.0563,169154.977
2016-06-24 15:30:00,35.1,35.27,35.1,35.27,648361.5755807429,23.0497,23.1613,23.0497,23.1613,648361.5756
2016-06-24 15:35:00,35.27,35.35,35.24,35.24,356163.1691168219,23.1613,23.2139,23.1416,23.1416,356163.1691
2016-06-24 15:40:00,35.24,35.36,35.23,35.33,528240.3770620581,23.1416,23.2204,23.1351,23.2007,528240.3771
2016-06-24 15:45:00,35.34,35.39,35.28,35.3,633637.0777690494,23.2073,23.2401,23.1679,23.181,633637.0778
2016-06-24 15:50:00,35.3,35.3,35.27,35.28,592485.6918415441,23.181,23.181,23.1613,23.1679,592485.6918
2016-06-24 15:55:00,35.28,35.28,35.14,35.16,1367847.6040848389,23.1679,23.1679,23.076,23.0891,1367847.6041
2016-06-27 09:30:00,34.75,34.82,33.9,33.92,690389.4063517001,22.8199,22.8658,22.2617,22.2748,690389.4064
2016-06-27 09:35:00,33.92,34.07,33.87,33.96,388737.51543036697,22.2748,22.3733,22.242,22.3011,388737.5154
2016-06-27 09:40:00,33.95,33.96,33.8,33.85,370274.9410840534,22.2945,22.3011,22.196,22.2288,370274.9411
2016-06-27 09:45:00,33.86,33.9,33.75,33.82,244458.53439569072,22.2354,22.2617,22.1632,22.2091,244458.5344
2016-06-27 09:50:00,33.81,33.94,33.79,33.8,177886.88138256088,22.2026,22.2879,22.1894,22.196,177886.8814
2016-06-27 09:55:00,33.8,33.84,33.66,33.67,141485.80406239477,22.196,22.2223,22.1041,22.1106,141485.8041
2016-06-27 10:00:00,33.66,33.78,33.66,33.69,292391.42632701155,22.1041,22.1829,22.1041,22.1238,292391.4263
2016-06-27 10:05:00,33.69,33.7,33.63,33.64,197197.84535966784,22.1238,22.1303,22.0844,22.0909,197197.8454
2016-06-27 10:10:00,33.64,33.65,33.57,33.59,285199.19200987543,22.0909,22.0975,22.045,22.0581,285199.192
2016-06-27 10:15:00,33.59,33.59,33.37,33.4,248775.6705195825,22.0581,22.0581,21.9136,21.9333,248775.6705
2016-06-27 10:20:00,33.41,33.5,33.36,33.37,215756.92963752663,21.9399,21.999,21.9071,21.9136,215756.9296
2016-06-27 10:25:00,33.37,33.4,33.22,33.23,281015.59869823814,21.9136,21.9333,21.8151,21.8217,281015.5987
2016-06-27 10:30:00,33.23,33.26,33.02,33.15,558618.5613286948,21.8217,21.8414,21.6838,21.7692,558618.5613
2016-06-27 10:35:00,33.16,33.21,33.03,33.05,233123.1062731456,21.7757,21.8086,21.6904,21.7035,233123.1063
2016-06-27 10:40:00,33.05,33.1,32.96,33.01,327158.5680619459,21.7035,21.7363,21.6444,21.6772,327158.5681
2016-06-27 10:45:00,33.0,33.0,32.81,32.83,210283.91875210413,21.6707,21.6707,21.5459,21.559,210283.9188
2016-06-27 10:50:00,32.83,32.84,32.7,32.76,232558.63539445627,21.559,21.5656,21.4737,21.5131,232558.6354
2016-06-27 10:55:00,32.75,32.81,32.58,32.59,339773.3138817192,21.5065,21.5459,21.3949,21.4014,339773.3139
2016-06-27 11:00:00,32.59,32.79,32.58,32.72,283882.84143193805,21.4014,21.5328,21.3949,21.4868,283882.8414
2016-06-27 11:05:00,32.72,32.82,32.71,32.76,176365.16664796317,21.4868,21.5525,21.4802,21.5131,176365.1666
2016-06-27 11:10:00,32.76,32.81,32.65,32.75,223536.07900347884,21.5131,21.5459,21.4408,21.5065,223536.079
2016-06-27 11:15:00,32.77,32.86,32.68,32.83,202869.48715071252,21.5196,21.5787,21.4605,21.559,202869.4872
2016-06-27 11:20:00,32.84,32.88,32.68,32.75,202989.56346089105,21.5656,21.5919,21.4605,21.5065,202989.5635
2016-06-27 11:25:00,32.75,32.92,32.73,32.92,133859.2750533049,21.5065,21.6181,21.4934,21.6181,133859.2751
2016-06-27 11:30:00,32.92,33.05,32.91,33.01,224509.03377847603,21.6181,21.7035,21.6116,21.6772,224509.0338
2016-06-27 11:35:00,33.02,33.1,32.98,33.07,312781.954887218,21.6838,21.7363,21.6575,21.7166,312781.9549
2016-06-27 11:40:00,33.08,33.15,33.06,33.06,201228.8183144428,21.7232,21.7692,21.7101,21.7101,201228.8183
2016-06-27 11:45:00,33.06,33.08,32.98,32.98,210765.3462013242,21.7101,21.7232,21.6575,21.6575,210765.3462
2016-06-27 11:50:00,32.98,32.99,32.85,32.94,239992.1445404556,21.6575,21.6641,21.5722,21.6313,239992.1445
2016-06-27 11:55:00,32.94,32.97,32.85,32.89,166551.4532600157,21.6313,21.651,21.5722,21.5984,166551.4533
2016-06-27 12:00:00,32.88,32.91,32.83,32.91,181543.03669621816,21.5919,21.6116,21.559,21.6116,181543.0367
2016-06-27 12:05:00,32.91,32.94,32.89,32.89,87811.69341263606,21.6116,21.6313,21.5984,21.5984,87811.6934
2016-06-27 12:10:00,32.9,32.92,32.81,32.83,87620.91796655818,21.605,21.6181,21.5459,21.559,87620.918
2016-06-27 12:15:00,32.83,32.93,32.83,32.88,97476.15306924026,21.559,21.6247,21.559,21.5919,97476.1531
2016-06-27 12:20:00,32.88,32.93,32.86,32.87,77185.50106609808,21.5919,21.6247,21.5787,21.5853,77185.5011
2016-06-27 12:25:00,32.87,32.93,32.86,32.91,96814.05005049938,21.5853,21.6247,21.5787,21.6116,96814.0501
2016-06-27 12:30:00,32.92,32.94,32.85,32.86,141624.95791718102,21.6181,21.6313,21.5722,21.5787,141624.9579
2016-06-27 12:35:00,32.86,32.87,32.83,32.84,119891.14577488496,21.5787,21.5853,21.559,21.5656,119891.1458
2016-06-27 12:40:00,32.84,32.85,32.79,32.8,104449.55672764,21.5656,21.5722,21.5328,21.5393,104449.5567
2016-06-27 12:45:00,32.81,32.85,32.79,32.83,150551.00437661316,21.5459,21.5722,21.5328,21.559,150551.0044
2016-06-27 12:50:00,32.84,32.86,32.79,32.79,76974.52586690607,21.5656,21.5787,21.5328,21.5328,76974.5259
2016-06-27 12:55:00,32.79,32.85,32.79,32.83,73591.06722028952,21.5328,21.5722,21.5328,21.559,73591.0672
2016-06-27 13:00:00,32.83,32.9,32.8,32.89,157944.11401638424,21.559,21.605,21.5393,21.5984,157944.114
2016-06-27 13:05:00,32.89,32.93,32.85,32.85,88601.72820109976,21.5984,21.6247,21.5722,21.5722,88601.7282
2016-06-27 13:10:00,32.86,32.86,32.83,32.83,61179.44114016384,21.5787,21.5787,21.559,21.559,61179.4411
2016-06-27 13:15:00,32.83,32.92,32.83,32.89,90921.33318370552,21.559,21.6181,21.559,21.5984,90921.3332
2016-06-27 13:20:00,32.89,32.93,32.86,32.93,114720.00897766804,21.5984,21.6247,21.5787,21.6247,114720.009
2016-06-27 13:25:00,32.93,32.96,32.9,32.94,73582.0895522388,21.6247,21.6444,21.605,21.6313,73582.0896
2016-06-27 13:30:00,32.94,32.94,32.79,32.8,159318.81943665133,21.6313,21.6313,21.5328,21.5393,159318.8194
2016-06-27 13:35:00,32.81,32.83,32.79,32.79,113034.45180114463,21.5459,21.559,21.5328,21.5328,113034.4518
2016-06-27 13:40:00,32.79,32.8,32.68,32.68,121918.9765458422,21.5328,21.5393,21.4605,21.4605,121918.9765
2016-06-27 13:45:00,32.68,32.71,32.66,32.69,106651.32981708,21.4605,21.4802,21.4474,21.4671,106651.3298
2016-06-27 13:50:00,32.69,32.75,32.68,32.74,106777.01716979014,21.4671,21.5065,21.4605,21.4999,106777.0172
2016-06-27 13:55:00,32.73,32.74,32.69,32.7,121317.47278644372,21.4934,21.4999,21.4671,21.4737,121317.4728
2016-06-27 14:00:00,32.69,32.72,32.68,32.69,110059.47705083604,21.4671,21.4868,21.4605,21.4671,110059.4771
2016-06-27 14:05:00,32.69,32.69,32.64,32.65,76389.85523510267,21.4671,21.4671,21.4343,21.4408,76389.8552
2016-06-27 14:10:00,32.65,32.66,32.6,32.61,73963.64044439456,21.4408,21.4474,21.408,21.4146,73963.6404
2016-06-27 14:15:00,32.6,32.61,32.53,32.55,118993.3789698126,21.408,21.4146,21.362,21.3752,118993.379
2016-06-27 14:20:00,32.54,32.57,32.53,32.55,122009.87543485578,21.3686,21.3883,21.362,21.3752,122009.8754
2016-06-27 14:25:00,32.54,32.63,32.53,32.63,96555.94209404106,21.3686,21.4277,21.362,21.4277,96555.9421
2016-06-27 14:30:00,32.63,32.65,32.58,32.59,102198.406463921,21.4277,21.4408,21.3949,21.4014,102198.4065
2016-06-27 14:35:00,32.59,32.68,32.58,32.65,87296.59970822578,21.4014,21.4605,21.3949,21.4408,87296.5997
2016-06-27 14:40:00,32.66,32.66,32.58,32.6,80675.56952081696,21.4474,21.4474,21.3949,21.408,80675.5695
2016-06-27 14:45:00,32.61,32.61,32.49,32.49,124139.82717989,21.4146,21.4146,21.3357,21.3357,124139.8272
2016-06-27 14:50:00,32.49,32.51,32.4,32.4,123034.45180114463,21.3357,21.3489,21.2766,21.2766,123034.4518
2016-06-27 14:55:00,32.4,32.42,32.32,32.35,358375.042082819,21.2766,21.2898,21.2241,21.2438,358375.0421
2016-06-27 15:00:00,32.35,32.41,32.34,32.4,276816.29446751205,21.2438,21.2832,21.2372,21.2766,276816.2945
2016-06-27 15:05:00,32.4,32.44,32.33,32.38,246422.3992817865,21.2766,21.3029,21.2307,21.2635,246422.3993
2016-06-27 15:10:00,32.38,32.44,32.34,32.44,539250.3647177645,21.2635,21.3029,21.2372,21.3029,539250.3647
2016-06-27 15:15:00,32.43,32.44,32.38,32.38,221491.41510492648,21.2963,21.3029,21.2635,21.2635,221491.4151
2016-06-27 15:20:00,32.38,32.39,32.23,32.24,181371.33879474807,21.2635,21.2701,21.165,21.1716,181371.3388
2016-06-27 15:25:00,32.24,32.32,32.23,32.28,212843.6763550668,21.1716,21.2241,21.165,21.1978,212843.6764
2016-06-27 15:30:00,32.28,32.37,32.27,32.35,205606.553697677,21.1978,21.2569,21.1913,21.2438,205606.5537
2016-06-27 15:35:00,32.35,32.48,32.32,32.48,381866.2327460442,21.2438,21.3292,21.2241,21.3292,381866.2327
2016-06-27 15:40:00,32.48,32.59,32.47,32.59,418873.30265963415,21.3292,21.4014,21.3226,21.4014,418873.3027
2016-06-27 15:45:00,32.59,32.69,32.58,32.66,544982.6057681517,21.4014,21.4671,21.3949,21.4474,544982.6058
2016-06-27 15:50:00,32.66,32.67,32.57,32.57,488189.8776792728,21.4474,21.454,21.3883,21.3883,488189.8777
2016-06-27 15:55:00,32.58,32.58,32.5,32.54,977908.2033441812,21.3949,21.3949,21.3423,21.3686,977908.2033
2016-06-28 09:30:00,33.42,33.43,32.87,32.89,842723.6000448883,21.9465,21.953,21.5853,21.5984,842723.6
2016-06-28 09:35:00,32.89,33.03,32.64,32.99,546234.9904612277,21.5984,21.6904,21.4343,21.6641,546234.9905
2016-06-28 09:40:00,32.99,33.03,32.79,32.84,440506.1160363595,21.6641,21.6904,21.5328,21.5656,440506.116
2016-06-28 09:45:00,32.83,32.98,32.71,32.87,318789.1370216586,21.559,21.6575,21.4802,21.5853,318789.137
2016-06-28 09:50:00,32.88,33.1,32.87,32.96,541204.1297273033,21.5919,21.7363,21.5853,21.6444,541204.1297
2016-06-28 09:55:00,32.95,33.01,32.84,32.86,199594.88272921107,21.6378,21.6772,21.5656,21.5787,199594.8827
2016-06-28 10:00:00,32.87,33.07,32.84,33.02,299082.0334418135,21.5853,21.7166,21.5656,21.6838,299082.0334
2016-06-28 10:05:00,33.02,33.02,32.77,32.87,370445.5167770172,21.6838,21.6838,21.5196,21.5853,370445.5168
2016-06-28 10:10:00,32.87,33.03,32.86,33.0,277498.5972393671,21.5853,21.6904,21.5787,21.6707,277498.5972
2016-06-28 10:15:00,33.0,33.07,32.98,33.01,230000.0,21.6707,21.7166,21.6575,21.6772,230000.0
2016-06-28 10:20:00,33.02,33.02,32.91,32.92,172549.65772640557,21.6838,21.6838,21.6116,21.6181,172549.6577
2016-06-28 10:25:00,32.93,32.97,32.82,32.82,206958.8149478173,21.6247,21.651,21.5525,21.5525,206958.8149
2016-06-28 10:30:00,32.83,32.91,32.73,32.77,251232.18493996185,21.559,21.6116,21.4934,21.5196,251232.1849
2016-06-28 10:35:00,32.76,32.81,32.67,32.69,211920.09875434847,21.5131,21.5459,21.454,21.4671,211920.0988
2016-06-28 10:40:00,32.69,32.71,32.64,32.65,265000.5611042532,21.4671,21.4802,21.4343,21.4408,265000.5611
2016-06-28 10:45:00,32.65,32.71,32.61,32.62,247252.8335764785,21.4408,21.4802,21.4146,21.4211,247252.8336
2016-06-28 10:50:00,32.63,32.81,32.61,32.79,162417.2371226574,21.4277,21.5459,21.4146,21.5328,162417.2371
2016-06-28 10:55:00,32.79,32.94,32.79,32.86,350997.6433621367,21.5328,21.6313,21.5328,21.5787,350997.6434
2016-06-28 11:00:00,32.86,32.91,32.82,32.84,145145.32600157108,21.5787,21.6116,21.5525,21.5656,145145.326
2016-06-28 11:05:00,32.84,32.89,32.83,32.86,294282.34766019526,21.5656,21.5984,21.559,21.5787,294282.3477
2016-06-28 11:10:00,32.85,32.89,32.82,32.86,580435.41690046,21.5722,21.5984,21.5525,21.5787,580435.4169
2016-06-28 11:15:00,32.87,32.91,32.85,32.88,505961.17158568057,21.5853,21.6116,21.5722,21.5919,505961.1716
2016-06-28 11:20:00,32.87,32.96,32.85,32.87,550133.5428122545,21.5853,21.6444,21.5722,21.5853,550133.5428
2016-06-28 11:25:00,32.88,32.91,32.85,32.89,565851.1951520592,21.5919,21.6116,21.5722,21.5984,565851.1952
2016-06-28 11:30:00,32.89,32.9,32.85,32.85,151807.8779037145,21.5984,21.605,21.5722,21.5722,151807.8779
2016-06-28 11:35:00,32.85,32.88,32.85,32.86,91231.0627314555,21.5722,21.5919,21.5722,21.5787,91231.0627
2016-06-28 11:40:00,32.86,32.94,32.84,32.91,185945.46066659185,21.5787,21.6313,21.5656,21.6116,185945.4607
2016-06-28 11:45:00,32.91,32.96,32.89,32.94,154874.87375154303,21.6116,21.6444,21.5984,21.6313,154874.8738
2016-06-28 11:50:00,32.95,33.02,32.92,33.02,187959.824935473,21.6378,21.6838,21.6181,21.6838,187959.8249
2016-06-28 11:55:00,33.01,33.04,33.0,33.02,81226.57389743013,21.6772,21.6969,21.6707,21.6838,81226.5739
2016-06-28 12:00:00,33.02,33.04,32.95,32.96,169156.09920323195,21.6838,21.6969,21.6378,21.6444,169156.0992
2016-06-28 12:05:00,32.96,33.04,32.96,33.02,77635.50667714061,21.6444,21.6969,21.6444,21.6838,77635.5067
2016-06-28 12:10:00,33.03,33.08,33.02,33.02,101730.445516777,21.6904,21.7232,21.6838,21.6838,101730.4455
2016-06-28 12:15:00,33.02,33.03,32.94,32.94,64339.58029401863,21.6838,21.6904,21.6313,21.6313,64339.5803
2016-06-28 12:20:00,32.94,32.96,32.87,32.88,89432.16249579171,21.6313,21.6444,21.5853,21.5919,89432.1625
2016-06-28 12:25:00,32.88,32.91,32.87,32.9,53842.44192570979,21.5919,21.6116,21.5853,21.605,53842.4419
2016-06-28 12:30:00,32.9,32.95,32.89,32.95,102044.66389855236,21.605,21.6378,21.5984,21.6378,102044.6639
2016-06-28 12:35:00,32.95,32.99,32.94,32.98,82538.43564134216,21.6378,21.6641,21.6313,21.6575,82538.4356
2016-06-28 12:40:00,32.98,33.02,32.95,32.95,73567.50084165638,21.6575,21.6838,21.6378,21.6378,73567.5008
2016-06-28 12:45:00,32.96,32.98,32.91,32.94,68899.11345527999,21.6444,21.6575,21.6116,21.6313,68899.1135
2016-06-28 12:50:00,32.94,33.01,32.94,32.99,141828.07765682862,21.6313,21.6772,21.6313,21.6641,141828.0777
2016-06-28 12:55:00,32.99,33.02,32.94,32.95,54740.20873078218,21.6641,21.6838,21.6313,21.6378,54740.2087
2016-06-28 13:00:00,32.96,32.99,32.94,32.98,87680.39501739423,21.6444,21.6641,21.6313,21.6575,87680.395
2016-06-28 13:05:00,32.98,32.99,32.94,32.99,169920.3231960498,21.6575,21.6641,21.6313,21.6641,169920.3232
2016-06-28 13:10:00,32.99,33.02,32.96,33.02,154042.1950398384,21.6641,21.6838,21.6444,21.6838,154042.195
2016-06-28 13:15:00,33.01,33.02,32.93,32.94,70787.79037145102,21.6772,21.6838,21.6247,21.6313,70787.7904
2016-06-28 13:20:00,32.94,32.96,32.9,32.91,59664.4596566042,21.6313,21.6444,21.605,21.6116,59664.4597
2016-06-28 13:25:00,32.91,32.98,32.89,32.93,84559.53316126135,21.6116,21.6575,21.5984,21.6247,84559.5332
2016-06-28 13:30:00,32.92,32.94,32.88,32.91,72119.85186847716,21.6181,21.6313,21.5919,21.6116,72119.8519
2016-06-28 13:35:00,32.91,32.97,32.89,32.95,65118.39299741892,21.6116,21.651,21.5984,21.6378,65118.393
2016-06-28 13:40:00,32.95,33.01,32.94,33.01,67532.26349455728,21.6378,21.6772,21.6313,21.6772,67532.2635
2016-06-28 13:45:00,33.01,33.02,32.97,33.01,123556.27875659296,21.6772,21.6838,21.651,21.6772,123556.2788
2016-06-28 13:50:00,33.0,33.08,32.99,33.07,63843.56413421613,21.6707,21.7232,21.6641,21.7166,63843.5641
2016-06-28 13:55:00,33.08,33.1,33.04,33.1,95025.24969139266,21.7232,21.7363,21.6969,21.7363,95025.2497
2016-06-28 14:00:00,33.1,33.19,33.09,33.16,223215.12737066543,21.7363,21.7954,21.7298,21.7757,223215.1274
2016-06-28 14:05:00,33.16,33.16,33.1,33.13,183683.08831780945,21.7757,21.7757,21.7363,21.756,183683.0883
2016-06-28 14:10:00,33.14,33.19,33.13,33.16,191867.3549545505,21.7626,21.7954,21.756,21.7757,191867.355
2016-06-28 14:15:00,33.16,33.23,33.16,33.22,129410.84053417124,21.7757,21.8217,21.7757,21.8151,129410.8405
2016-06-28 14:20:00,33.21,33.26,33.19,33.25,136987.99236898214,21.8086,21.8414,21.7954,21.8348,136987.9924
2016-06-28 14:25:00,33.26,33.38,33.25,33.35,215570.64302547413,21.8414,21.9202,21.8348,21.9005,215570.643
2016-06-28 14:30:00,33.35,33.36,33.29,33.32,272221.9728425541,21.9005,21.9071,21.8611,21.8808,272221.9728
2016-06-28 14:35:00,33.32,33.36,33.31,33.34,214411.4016384244,21.8808,21.9071,21.8742,21.8939,214411.4016
2016-06-28 14:40:00,33.34,33.36,33.33,33.34,160400.62843676354,21.8939,21.9071,21.8874,21.8939,160400.6284
2016-06-28 14:45:00,33.35,33.44,33.34,33.43,174814.27449220064,21.9005,21.9596,21.8939,21.953,174814.2745
2016-06-28 14:50:00,33.43,33.65,33.43,33.62,291451.0155986982,21.953,22.0975,21.953,22.0778,291451.0156
2016-06-28 14:55:00,33.62,33.76,33.62,33.71,496203.5686230501,22.0778,22.1697,22.0778,22.1369,496203.5686
2016-06-28 15:00:00,33.71,33.75,33.64,33.64,381724.8344742453,22.1369,22.1632,22.0909,22.0909,381724.8345
2016-06-28 15:05:00,33.64,33.71,33.63,33.66,171232.18493996182,22.0909,22.1369,22.0844,22.1041,171232.1849
2016-06-28 15:10:00,33.66,33.81,33.66,33.74,328559.0842778588,22.1041,22.2026,22.1041,22.1566,328559.0843
2016-06-28 15:15:00,33.73,33.74,33.65,33.66,312053.64156660304,22.15,22.1566,22.0975,22.1041,312053.6416
2016-06-28 15:20:00,33.66,33.73,33.65,33.67,202971.6081247896,22.1041,22.15,22.0975,22.1106,202971.6081
2016-06-28 15:25:00,33.67,33.67,33.61,33.67,307798.22691056,22.1106,22.1106,22.0712,22.1106,307798.2269
2016-06-28 15:30:00,33.67,33.67,33.56,33.59,326537.9867579396,22.1106,22.1106,22.0384,22.0581,326537.9868
2016-06-28 15:35:00,33.59,33.69,33.56,33.67,367684.8838514196,22.0581,22.1238,22.0384,22.1106,367684.8839
2016-06-28 15:40:00,33.67,33.7,33.61,33.64,407151.83481090784,22.1106,22.1303,22.0712,22.0909,407151.8348
2016-06-28 15:45:00,33.64,33.67,33.59,33.64,357609.6958814948,22.0909,22.1106,22.0581,22.0909,357609.6959
2016-06-28 15:50:00,33.64,33.64,33.59,33.59,521695.6570530805,22.0909,22.0909,22.0581,22.0581,521695.6571
2016-06-28 15:55:00,33.6,33.63,33.58,33.6,710776.5682863876,22.0647,22.0844,22.0515,22.0647,710776.5683
2016-06-29 09:30:00,34.0,34.18,33.86,34.17,445159.9147121535,22.3273,22.4455,22.2354,22.439,445159.9147
2016-06-29 09:35:00,34.16,34.17,33.7,33.84,235903.93895185724,22.4324,22.439,22.1303,22.2223,235903.939
2016-06-29 09:40:00,33.84,33.86,33.71,33.76,314837.8408708338,22.2223,22.2354,22.1369,22.1697,314837.8409
2016-06-29 09:45:00,33.78,33.9,33.71,33.86,149246.99809224554,22.1829,22.2617,22.1369,22.2354,149246.9981
2016-06-29 09:50:00,33.86,34.06,33.84,33.99,150640.78105712042,22.2354,22.3667,22.2223,22.3208,150640.7811
2016-06-29 09:55:00,34.0,34.04,33.87,33.88,146091.3477724161,22.3273,22.3536,22.242,22.2485,146091.3478
2016-06-29 10:00:00,33.88,34.05,33.84,33.9,144889.46246212546,22.2485,22.3602,22.2223,22.2617,144889.4625
2016-06-29 10:05:00,33.91,34.01,33.85,33.88,138884.52474469756,22.2682,22.3339,22.2288,22.2485,138884.5247
2016-06-29 10:10:00,33.89,34.0,33.84,33.91,145668.27516552576,22.2551,22.3273,22.2223,22.2682,145668.2752
2016-06-29 10:15:00,33.91,34.0,33.88,33.97,94216.13735832115,22.2682,22.3273,22.2485,22.3076,94216.1374
2016-06-29 10:20:00,33.97,34.08,33.96,34.04,157009.31433060262,22.3076,22.3799,22.3011,22.3536,157009.3143
2016-06-29 10:25:00,34.04,34.1,34.02,34.05,87504.20828189877,22.3536,22.393,22.3405,22.3602,87504.2083
2016-06-29 10:30:00,34.06,34.19,34.05,34.15,126339.35585231736,22.3667,22.4521,22.3602,22.4258,126339.3559
2016-06-29 10:35:00,34.15,34.2,34.13,34.15,136346.0891033554,22.4258,22.4587,22.4127,22.4258,136346.0891
2016-06-29 10:40:00,34.15,34.22,34.13,34.2,95136.34833352036,22.4258,22.4718,22.4127,22.4587,95136.3483
2016-06-29 10:45:00,34.2,34.32,34.2,34.32,166186.73549545504,22.4587,22.5375,22.4587,22.5375,166186.7355
2016-06-29 10:50:00,34.32,34.34,34.24,34.31,101325.3282459881,22.5375,22.5506,22.485,22.5309,101325.3282
2016-06-29 10:55:00,34.31,34.33,34.27,34.33,73357.64785097071,22.5309,22.5441,22.5047,22.5441,73357.6479
2016-06-29 11:00:00,34.33,34.48,34.32,34.45,105817.52889686904,22.5441,22.6426,22.5375,22.6229,105817.5289
2016-06-29 11:05:00,34.45,34.46,34.39,34.44,84873.75154303669,22.6229,22.6294,22.5835,22.6163,84873.7515
2016-06-29 11:10:00,34.44,34.49,34.41,34.48,91801.14465267646,22.6163,22.6491,22.5966,22.6426,91801.1447
2016-06-29 11:15:00,34.48,34.49,34.43,34.47,105427.00033666256,22.6426,22.6491,22.6097,22.636,105427.0003
2016-06-29 11:20:00,34.46,34.5,34.46,34.48,95897.2057008192,22.6294,22.6557,22.6294,22.6426,95897.2057
2016-06-29 11:25:00,34.49,34.51,34.45,34.51,88949.61283806531,22.6491,22.6623,22.6229,22.6623,88949.6128
2016-06-29 11:30:00,34.51,34.56,34.47,34.55,143861.51947031758,22.6623,22.6951,22.636,22.6885,143861.5195
2016-06-29 11:35:00,34.55,34.57,34.49,34.51,119254.85355178991,22.6885,22.7017,22.6491,22.6623,119254.8536
2016-06-29 11:40:00,34.51,34.53,34.45,34.47,111762.98956346088,22.6623,22.6754,22.6229,22.636,111762.9896
2016-06-29 11:45:00,34.47,34.48,34.42,34.46,114740.20873078218,22.636,22.6426,22.6032,22.6294,114740.2087
2016-06-29 11:50:00,34.46,34.53,34.45,34.51,55336.10144764897,22.6294,22.6754,22.6229,22.6623,55336.1014
2016-06-29 11:55:00,34.52,34.56,34.47,34.48,89361.46335989227,22.6688,22.6951,22.636,22.6426,89361.4634
2016-06-29 12:00:00,34.49,34.49,34.43,34.44,108405.34171249018,22.6491,22.6491,22.6097,22.6163,108405.3417
2016-06-29 12:05:00,34.44,34.49,34.42,34.49,51776.45606553697,22.6163,22.6491,22.6032,22.6491,51776.4561
2016-06-29 12:10:00,34.49,34.5,34.48,34.49,55536.97677028392,22.6491,22.6557,22.6426,22.6491,55536.9768
2016-06-29 12:15:00,34.5,34.5,34.45,34.49,89077.54460778812,22.6557,22.6557,22.6229,22.6491,89077.5446
2016-06-29 12:20:00,34.48,34.5,34.44,34.49,96503.19829424306,22.6426,22.6557,22.6163,22.6491,96503.1983
2016-06-29 12:25:00,34.49,34.52,34.48,34.5,66001.57109190887,22.6491,22.6688,22.6426,22.6557,66001.5711
2016-06-29 12:30:00,34.49,34.49,34.41,34.41,66953.2039052856,22.6491,22.6491,22.5966,22.5966,66953.2039
2016-06-29 12:35:00,34.41,34.42,34.39,34.41,61646.27987880148,22.5966,22.6032,22.5835,22.5966,61646.2799
2016-06-29 12:40:00,34.41,34.41,34.33,34.34,56114.91415104926,22.5966,22.5966,22.5441,22.5506,56114.9142
2016-06-29 12:45:00,34.33,34.36,34.29,34.31,136284.36763550667,22.5441,22.5638,22.5178,22.5309,136284.3676
2016-06-29 12:50:00,34.31,34.33,34.29,34.3,250553.24879362583,22.5309,22.5441,22.5178,22.5244,250553.2488
2016-06-29 12:55:00,34.3,34.34,34.28,34.33,96441.47682639434,22.5244,22.5506,22.5112,22.5441,96441.4768
2016-06-29 13:00:00,34.33,34.34,34.31,34.33,83842.44192570979,22.5441,22.5506,22.5309,22.5441,83842.4419
2016-06-29 13:05:00,34.33,34.33,34.25,34.25,84427.11255751319,22.5441,22.5441,22.4915,22.4915,84427.1126
2016-06-29 13:10:00,34.25,34.28,34.25,34.26,75137.4705420267,22.4915,22.5112,22.4915,22.4981,75137.4705
2016-06-29 13:15:00,34.26,34.31,34.25,34.29,58862.08057457076,22.4981,22.5309,22.4915,22.5178,58862.0806
2016-06-29 13:20:00,34.29,34.35,34.28,34.35,57580.51846032993,22.5178,22.5572,22.5112,22.5572,57580.5185
2016-06-29 13:25:00,34.35,34.39,34.34,34.39,57534.50791156997,22.5572,22.5835,22.5506,22.5835,57534.5079
2016-06-29 13:30:00,34.39,34.41,34.37,34.41,68031.6462798788,22.5835,22.5966,22.5703,22.5966,68031.6463
2016-06-29 13:35:00,34.41,34.46,34.4,34.45,73144.42823476602,22.5966,22.6294,22.59,22.6229,73144.4282
2016-06-29 13:40:00,34.45,34.46,34.43,34.46,59569.07193356525,22.6229,22.6294,22.6097,22.6294,59569.0719
2016-06-29 13:45:00,34.46,34.51,34.44,34.49,117767.92728088878,22.6294,22.6623,22.6163,22.6491,117767.9273
2016-06-29 13:50:00,34.49,34.51,34.49,34.51,47688.25047693861,22.6491,22.6623,22.6491,22.6623,47688.2505
2016-06-29 13:55:00,34.51,34.61,34.51,34.61,104117.3830097632,22.6623,22.7279,22.6623,22.7279,104117.383
2016-06-29 14:00:00,34.61,34.68,34.57,34.67,171617.10245763662,22.7279,22.7739,22.7017,22.7673,171617.1025
2016-06-29 14:05:00,34.67,34.74,34.65,34.73,130374.81764111773,22.7673,22.8133,22.7542,22.8067,130374.8176
2016-06-29 14:10:00,34.73,34.79,34.72,34.79,114689.70934799685,22.8067,22.8461,22.8002,22.8461,114689.7093
2016-06-29 14:15:00,34.8,34.82,34.7,34.71,131174.95230613847,22.8527,22.8658,22.787,22.7936,131174.9523
2016-06-29 14:20:00,34.71,34.78,34.71,34.78,86003.81550892156,22.7936,22.8396,22.7936,22.8396,86003.8155
2016-06-29 14:25:00,34.77,34.82,34.77,34.81,86341.60026933004,22.833,22.8658,22.833,22.8593,86341.6003
2016-06-29 14:30:00,34.81,34.86,34.8,34.82,155085.84895073503,22.8593,22.8921,22.8527,22.8658,155085.849
2016-06-29 14:35:00,34.83,34.86,34.81,34.82,121756.25631242285,22.8724,22.8921,22.8593,22.8658,121756.2563
2016-06-29 14:40:00,34.82,34.85,34.81,34.85,70246.8858713949,22.8658,22.8855,22.8593,22.8855,70246.8859
2016-06-29 14:45:00,34.83,34.84,34.77,34.79,123791.94254292447,22.8724,22.879,22.833,22.8461,123791.9425
2016-06-29 14:50:00,34.79,34.8,34.72,34.75,134300.3029962967,22.8461,22.8527,22.8002,22.8199,134300.303
2016-06-29 14:55:00,34.75,34.85,34.74,34.82,158266.18785770395,22.8199,22.8855,22.8133,22.8658,158266.1879
2016-06-29 15:00:00,34.83,34.89,34.82,34.88,113603.41151385928,22.8724,22.9118,22.8658,22.9052,113603.4115
2016-06-29 15:05:00,34.89,34.89,34.82,34.87,170842.7785882617,22.9118,22.9118,22.8658,22.8987,170842.7786
2016-06-29 15:10:00,34.88,34.95,34.87,34.91,133329.5926383122,22.9052,22.9512,22.8987,22.9249,133329.5926
2016-06-29 15:15:00,34.92,34.96,34.89,34.95,128878.91370216584,22.9315,22.9578,22.9118,22.9512,128878.9137
2016-06-29 15:20:00,34.95,34.97,34.88,34.9,213624.73347547973,22.9512,22.9643,22.9052,22.9184,213624.7335
2016-06-29 15:25:00,34.9,34.97,34.9,34.97,156750.08416563796,22.9184,22.9643,22.9184,22.9643,156750.0842
2016-06-29 15:30:00,34.97,34.97,34.87,34.94,180582.4262147907,22.9643,22.9643,22.8987,22.9446,180582.4262
2016-06-29 15:35:00,34.94,34.95,34.91,34.91,242462.125462911,22.9446,22.9512,22.9249,22.9249,242462.1255
2016-06-29 15:40:00,34.92,34.93,34.87,34.88,247601.8404219504,22.9315,22.9381,22.8987,22.9052,247601.8404
2016-06-29 15:45:00,34.88,34.97,34.87,34.94,239474.80641903263,22.9052,22.9643,22.8987,22.9446,239474.8064
2016-06-29 15:50:00,34.94,34.97,34.93,34.96,459819.3244304792,22.9446,22.9643,22.9381,22.9578,459819.3244
2016-06-29 15:55:00,34.95,34.96,34.91,34.92,696481.8763326226,22.9512,22.9578,22.9249,22.9315,696481.8763
2016-06-30 09:30:00,35.13,35.2,34.98,35.13,305529.12131073955,23.0694,23.1154,22.9709,23.0694,305529.1213
2016-06-30 09:35:00,35.14,35.23,34.98,35.06,98554.59544383346,23.076,23.1351,22.9709,23.0234,98554.5954
2016-06-30 09:40:00,35.06,35.06,34.77,34.85,174807.5412411626,23.0234,23.0234,22.833,22.8855,174807.5412
2016-06-30 09:45:00,34.85,34.98,34.75,34.94,126460.55437100212,22.8855,22.9709,22.8199,22.9446,126460.5544
2016-06-30 09:50:00,34.94,34.97,34.8,34.81,159159.46582875098,22.9446,22.9643,22.8527,22.8593,159159.4658
2016-06-30 09:55:00,34.82,34.9,34.8,34.9,132870.60935921894,22.8658,22.9184,22.8527,22.9184,132870.6094
2016-06-30 10:00:00,34.9,34.98,34.87,34.9,93268.9933789698,22.9184,22.9709,22.8987,22.9184,93268.9934
2016-06-30 10:05:00,34.9,34.9,34.79,34.89,131084.0534171249,22.9184,22.9184,22.8461,22.9118,131084.0534
2016-06-30 10:10:00,34.88,35.0,34.86,34.97,122398.1595780496,22.9052,22.984,22.8921,22.9643,122398.1596
2016-06-30 10:15:00,34.97,35.02,34.87,34.89,89798.00246885871,22.9643,22.9972,22.8987,22.9118,89798.0025
2016-06-30 10:20:00,34.9,34.9,34.74,34.75,143072.6068903602,22.9184,22.9184,22.8133,22.8199,143072.6069
2016-06-30 10:25:00,34.74,34.76,34.65,34.74,180785.5459544384,22.8133,22.8264,22.7542,22.8133,180785.546
2016-06-30 10:30:00,34.73,34.79,34.71,34.77,219299.7418920436,22.8067,22.8461,22.7936,22.833,219299.7419
2016-06-30 10:35:00,34.77,34.78,34.69,34.71,107039.6139602738,22.833,22.8396,22.7805,22.7936,107039.614
2016-06-30 10:40:00,34.72,34.75,34.57,34.74,132421.72595668276,22.8002,22.8199,22.7017,22.8133,132421.726
2016-06-30 10:45:00,34.75,34.78,34.73,34.74,109162.83245427,22.8199,22.8396,22.8067,22.8133,109162.8325
2016-06-30 10:50:00,34.75,34.88,34.75,34.87,74109.52755021883,22.8199,22.9052,22.8199,22.8987,74109.5276
2016-06-30 10:55:00,34.87,34.94,34.87,34.94,70795.64583099539,22.8987,22.9446,22.8987,22.9446,70795.6458
2016-06-30 11:00:00,34.94,34.94,34.86,34.9,67000.3366625519,22.9446,22.9446,22.8921,22.9184,67000.3367
2016-06-30 11:05:00,34.9,35.07,34.9,35.07,103144.42823476602,22.9184,23.03,22.9184,23.03,103144.4282
2016-06-30 11:10:00,35.06,35.11,35.03,35.1,76366.28885646953,23.0234,23.0563,23.0037,23.0497,76366.2889
2016-06-30 11:15:00,35.1,35.11,34.98,34.98,76086.85893839075,23.0497,23.0563,22.9709,22.9709,76086.8589
2016-06-30 11:20:00,34.98,34.99,34.9,34.95,83889.57468297609,22.9709,22.9775,22.9184,22.9512,83889.5747
2016-06-30 11:25:00,34.95,34.99,34.9,34.98,68947.36842105263,22.9512,22.9775,22.9184,22.9709,68947.3684
2016-06-30 11:30:00,34.98,35.07,34.98,35.06,60654.2475591965,22.9709,23.03,22.9709,23.0234,60654.2476
2016-06-30 11:35:00,35.06,35.09,34.98,35.03,68839.63640444394,23.0234,23.0431,22.9709,23.0037,68839.6364
2016-06-30 11:40:00,35.02,35.04,34.96,34.97,116344.96689484906,22.9972,23.0103,22.9578,22.9643,116344.9669
2016-06-30 11:45:00,34.98,35.01,34.96,35.01,89965.21153630344,22.9709,22.9906,22.9578,22.9906,89965.2115
2016-06-30 11:50:00,35.01,35.06,34.97,35.04,162408.25945460665,22.9906,23.0234,22.9643,23.0103,162408.2595
2016-06-30 11:55:00,35.04,35.1,35.01,35.1,119905.7344854674,23.0103,23.0497,22.9906,23.0497,119905.7345
2016-06-30 12:00:00,35.09,35.13,35.05,35.06,169183.03220738412,23.0431,23.0694,23.0169,23.0234,169183.0322
2016-06-30 12:05:00,35.06,35.08,35.01,35.03,95615.53136572774,23.0234,23.0366,22.9906,23.0037,95615.5314
2016-06-30 12:10:00,35.04,35.11,35.01,35.11,117808.32678711704,23.0103,23.0563,22.9906,23.0563,117808.3268
2016-06-30 12:15:00,35.11,35.18,35.1,35.1,133104.02872853776,23.0563,23.1022,23.0497,23.0497,133104.0287
2016-06-30 12:20:00,35.1,35.17,35.06,35.17,64654.9208843003,23.0497,23.0957,23.0234,23.0957,64654.9209
2016-06-30 12:25:00,35.17,35.23,35.15,35.22,178864.32499158342,23.0957,23.1351,23.0825,23.1285,178864.325
2016-06-30 12:30:00,35.22,35.31,35.22,35.26,104529.23353159016,23.1285,23.1876,23.1285,23.1548,104529.2335
2016-06-30 12:35:00,35.26,35.33,35.23,35.33,64543.8222421726,23.1548,23.2007,23.1351,23.2007,64543.8222
2016-06-30 12:40:00,35.34,35.34,35.28,35.31,70471.327572663,23.2073,23.2073,23.1679,23.1876,70471.3276
2016-06-30 12:45:00,35.31,35.4,35.3,35.4,55026.371899899,23.1876,23.2467,23.181,23.2467,55026.3719
2016-06-30 12:50:00,35.4,35.44,35.39,35.41,138390.75300190775,23.2467,23.273,23.2401,23.2533,138390.753
2016-06-30 12:55:00,35.41,35.46,35.4,35.44,50353.495679497246,23.2533,23.2861,23.2467,23.273,50353.4957
2016-06-30 13:00:00,35.45,35.47,35.39,35.46,86346.08910335539,23.2795,23.2927,23.2401,23.2861,86346.0891
2016-06-30 13:05:00,35.45,35.46,35.39,35.42,69751.99192009875,23.2795,23.2861,23.2401,23.2598,69751.9919
2016-06-30 13:10:00,35.42,35.43,35.36,35.38,103152.2836943104,23.2598,23.2664,23.2204,23.2336,103152.2837
2016-06-30 13:15:00,35.38,35.4,35.34,35.34,54666.1429693637,23.2336,23.2467,23.2073,23.2073,54666.143
2016-06-30 13:20:00,35.34,35.37,35.3,35.31,51645.157670295135,23.2073,23.227,23.181,23.1876,51645.1577
2016-06-30 13:25:00,35.31,35.33,35.26,35.31,68171.92234317136,23.1876,23.2007,23.1548,23.1876,68171.9223
2016-06-30 13:30:00,35.31,35.36,35.31,35.36,71868.47716305689,23.1876,23.2204,23.1876,23.2204,71868.4772
2016-06-30 13:35:00,35.36,35.39,35.32,35.34,66379.75535854562,23.2204,23.2401,23.1942,23.2073,66379.7554
2016-06-30 13:40:00,35.34,35.36,35.32,35.36,56869.03826731006,23.2073,23.2204,23.1942,23.2204,56869.0383
2016-06-30 13:45:00,35.36,35.38,35.34,35.37,44588.71058242621,23.2204,23.2336,23.2073,23.227,44588.7106
2016-06-30 13:50:00,35.36,35.39,35.34,35.38,42539.5578498485,23.2204,23.2401,23.2073,23.2336,42539.5578
2016-06-30 13:55:00,35.37,35.38,35.34,35.36,85043.2050274941,23.227,23.2336,23.2073,23.2204,85043.205
2016-06-30 14:00:00,35.37,35.4,35.36,35.39,59418.69599371563,23.227,23.2467,23.2204,23.2401,59418.696
2016-06-30 14:05:00,35.4,35.42,35.38,35.4,68177.53338570306,23.2467,23.2598,23.2336,23.2467,68177.5334
2016-06-30 14:10:00,35.4,35.45,35.39,35.4,66339.35585231736,23.2467,23.2795,23.2401,23.2467,66339.3559
2016-06-30 14:15:00,35.4,35.45,35.38,35.44,71596.9027045225,23.2467,23.2795,23.2336,23.273,71596.9027
2016-06-30 14:20:00,35.44,35.49,35.44,35.45,58129.27841993042,23.273,23.3058,23.273,23.2795,58129.2784
2016-06-30 14:25:00,35.45,35.46,35.35,35.36,121913.3655033105,23.2795,23.2861,23.2139,23.2204,121913.3655
2016-06-30 14:30:00,35.37,35.4,35.35,35.35,59323.30827067669,23.227,23.2467,23.2139,23.2139,59323.3083
2016-06-30 14:35:00,35.35,35.39,35.35,35.39,55348.44574121872,23.2139,23.2401,23.2139,23.2401,55348.4457
2016-06-30 14:40:00,35.39,35.43,35.37,35.39,98462.57434631354,23.2401,23.2664,23.227,23.2401,98462.5743
2016-06-30 14:45:00,35.39,35.39,35.34,35.37,58635.39445628998,23.2401,23.2401,23.2073,23.227,58635.3945
2016-06-30 14:50:00,35.38,35.4,35.38,35.4,76095.83660644147,23.2336,23.2467,23.2336,23.2467,76095.8366
2016-06-30 14:55:00,35.4,35.4,35.35,35.39,122143.41824711033,23.2467,23.2467,23.2139,23.2401,122143.4182
2016-06-30 15:00:00,35.39,35.41,35.33,35.37,104000.6733251038,23.2401,23.2533,23.2007,23.227,104000.6733
2016-06-30 15:05:00,35.37,35.39,35.33,35.35,83352.036808439,23.227,23.2401,23.2007,23.2139,83352.0368
2016-06-30 15:10:00,35.34,35.35,35.28,35.32,113263.38233643812,23.2073,23.2139,23.1679,23.1942,113263.3823
2016-06-30 15:15:00,35.32,35.32,35.26,35.27,123591.06722028952,23.1942,23.1942,23.1548,23.1613,123591.0672
2016-06-30 15:20:00,35.27,35.3,35.24,35.29,113136.57277522163,23.1613,23.181,23.1416,23.1745,113136.5728
2016-06-30 15:25:00,35.29,35.37,35.28,35.37,93866.00830434296,23.1745,23.227,23.1679,23.227,93866.0083
2016-06-30 15:30:00,35.38,35.38,35.3,35.37,122485.69184154416,23.2336,23.2336,23.181,23.227,122485.6918
2016-06-30 15:35:00,35.37,35.39,35.3,35.33,148334.64257659073,23.227,23.2401,23.181,23.2007,148334.6426
2016-06-30 15:40:00,35.33,35.38,35.28,35.29,167838.62641678823,23.2007,23.2336,23.1679,23.1745,167838.6264
2016-06-30 15:45:00,35.29,35.32,35.28,35.32,162548.5355178992,23.1745,23.1942,23.1679,23.1942,162548.5355
2016-06-30 15:50:00,35.32,35.36,35.32,35.35,269285.1531814611,23.1942,23.2204,23.1942,23.2139,269285.1532
2016-06-30 15:55:00,35.36,35.5,35.32,35.5,919966.3337448096,23.2204,23.3124,23.1942,23.3124,919966.3337
2016-07-01 09:30:00,35.25,35.26,35.03,35.18,202705.6447087869,23.1482,23.1548,23.0037,23.1022,202705.6447
2016-07-01 09:35:00,35.18,35.2,35.08,35.15,140958.36606441476,23.1022,23.1154,23.0366,23.0825,140958.3661
2016-07-01 09:40:00,35.17,35.32,35.14,35.26,185976.88250476937,23.0957,23.1942,23.076,23.1548,185976.8825
2016-07-01 09:45:00,35.27,35.3,35.11,35.14,133699.92144540456,23.1613,23.181,23.0563,23.076,133699.9214
2016-07-01 09:50:00,35.14,35.16,34.97,34.97,119196.4987094602,23.076,23.0891,22.9643,22.9643,119196.4987
2016-07-01 09:55:00,34.97,35.01,34.89,34.9,166452.69891145773,22.9643,22.9906,22.9118,22.9184,166452.6989
2016-07-01 10:00:00,34.9,35.3,34.9,35.25,205497.699472562,22.9184,23.181,22.9184,23.1482,205497.6995
2016-07-01 10:05:00,35.27,35.29,35.19,35.23,83238.69374929862,23.1613,23.1745,23.1088,23.1351,83238.6937
2016-07-01 10:10:00,35.25,35.25,35.19,35.2,76522.27583885085,23.1482,23.1482,23.1088,23.1154,76522.2758
2016-07-01 10:15:00,35.2,35.36,35.19,35.32,92250.02805521264,23.1154,23.2204,23.1088,23.1942,92250.0281
2016-07-01 10:20:00,35.33,35.44,35.31,35.4,152528.3357647851,23.2007,23.273,23.1876,23.2467,152528.3358
2016-07-01 10:25:00,35.4,35.46,35.38,35.38,61554.25878128156,23.2467,23.2861,23.2336,23.2336,61554.2588
2016-07-01 10:30:00,35.38,35.39,35.26,35.32,65181.23667377399,23.2336,23.2401,23.1548,23.1942,65181.2367
2016-07-01 10:35:00,35.32,35.44,35.32,35.4,81220.96285489843,23.1942,23.273,23.1942,23.2467,81220.9629
2016-07-01 10:40:00,35.4,35.51,35.39,35.51,133775.10941532935,23.2467,23.3189,23.2401,23.3189,133775.1094
2016-07-01 10:45:00,35.51,35.55,35.5,35.54,102254.51688923802,23.3189,23.3452,23.3124,23.3386,102254.5169
2016-07-01 10:50:00,35.54,35.61,35.53,35.58,146399.95511165974,23.3386,23.3846,23.3321,23.3649,146399.9551
2016-07-01 10:55:00,35.57,35.57,35.52,35.55,77912.69217820671,23.3583,23.3583,23.3255,23.3452,77912.6922
2016-07-01 11:00:00,35.54,35.55,35.51,35.55,105667.1529570194,23.3386,23.3452,23.3189,23.3452,105667.153
2016-07-01 11:05:00,35.55,35.62,35.5,35.51,135139.71495903938,23.3452,23.3912,23.3124,23.3189,135139.715
2016-07-01 11:10:00,35.51,35.51,35.43,35.47,86990.23678599483,23.3189,23.3189,23.2664,23.2927,86990.2368
2016-07-01 11:15:00,35.47,35.47,35.31,35.33,123634.8333520368,23.2927,23.2927,23.1876,23.2007,123634.8334
2016-07-01 11:20:00,35.33,35.35,35.26,35.27,107242.73369992145,23.2007,23.2139,23.1548,23.1613,107242.7337
2016-07-01 11:25:00,35.27,35.3,35.18,35.18,99140.3882841432,23.1613,23.181,23.1022,23.1022,99140.3883
2016-07-01 11:30:00,35.19,35.22,35.17,35.18,121017.8431152508,23.1088,23.1285,23.0957,23.1022,121017.8431
2016-07-01 11:35:00,35.18,35.18,35.08,35.1,88498.48501851644,23.1022,23.1022,23.0366,23.0497,88498.485
2016-07-01 11:40:00,35.1,35.12,35.07,35.12,91187.29659970822,23.0497,23.0628,23.03,23.0628,91187.2966
2016-07-01 11:45:00,35.12,35.13,35.06,35.07,117361.68780159354,23.0628,23.0694,23.0234,23.03,117361.6878
2016-07-01 11:50:00,35.07,35.14,35.07,35.14,100264.84120749634,23.03,23.076,23.03,23.076,100264.8412
2016-07-01 11:55:00,35.14,35.19,35.14,35.17,50060.59925934238,23.076,23.1088,23.076,23.0957,50060.5993
2016-07-01 12:00:00,35.17,35.19,35.12,35.14,143743.68757715184,23.0957,23.1088,23.0628,23.076,143743.6876
2016-07-01 12:05:00,35.14,35.2,35.14,35.18,160105.487599596,23.076,23.1154,23.076,23.1022,160105.4876
2016-07-01 12:10:00,35.18,35.24,35.18,35.23,83464.25765907305,23.1022,23.1416,23.1022,23.1351,83464.2577
2016-07-01 12:15:00,35.24,35.25,35.2,35.22,60346.7624284592,23.1416,23.1482,23.1154,23.1285,60346.7624
2016-07-01 12:20:00,35.23,35.23,35.21,35.21,50829.31208618561,23.1351,23.1351,23.1219,23.1219,50829.3121
2016-07-01 12:25:00,35.22,35.23,35.16,35.22,80197.50869711592,23.1285,23.1351,23.0891,23.1285,80197.5087
2016-07-01 12:30:00,35.22,35.24,35.19,35.24,37653.46201324206,23.1285,23.1416,23.1088,23.1416,37653.462
2016-07-01 12:35:00,35.24,35.28,35.24,35.24,112757.26630007855,23.1416,23.1679,23.1416,23.1416,112757.2663
2016-07-01 12:40:00,35.24,35.31,35.23,35.29,100590.28167433508,23.1416,23.1876,23.1351,23.1745,100590.2817
2016-07-01 12:45:00,35.28,35.3,35.24,35.29,86632.25227247222,23.1679,23.181,23.1416,23.1745,86632.2523
2016-07-01 12:50:00,35.28,35.3,35.24,35.26,42953.65278868814,23.1679,23.181,23.1416,23.1548,42953.6528
2016-07-01 12:55:00,35.26,35.28,35.21,35.21,104312.64728986644,23.1548,23.1679,23.1219,23.1219,104312.6473
2016-07-01 13:00:00,35.22,35.23,35.17,35.18,54556.16653574234,23.1285,23.1351,23.0957,23.1022,54556.1665
2016-07-01 13:05:00,35.18,35.22,35.18,35.22,26480.75412411625,23.1022,23.1285,23.1022,23.1285,26480.7541
2016-07-01 13:10:00,35.22,35.23,35.19,35.19,59878.801481315226,23.1285,23.1351,23.1088,23.1088,59878.8015
2016-07-01 13:15:00,35.19,35.23,35.18,35.22,32845.92077207945,23.1088,23.1351,23.1022,23.1285,32845.9208
2016-07-01 13:20:00,35.22,35.22,35.17,35.2,38547.86219279542,23.1285,23.1285,23.0957,23.1154,38547.8622
2016-07-01 13:25:00,35.2,35.23,35.15,35.15,53693.188194366514,23.1154,23.1351,23.0825,23.0825,53693.1882
2016-07-01 13:30:00,35.14,35.19,35.12,35.14,105595.33161261362,23.076,23.1088,23.0628,23.076,105595.3316
2016-07-01 13:35:00,35.14,35.17,35.12,35.15,65345.07911569969,23.076,23.0957,23.0628,23.0825,65345.0791
2016-07-01 13:40:00,35.15,35.21,35.14,35.2,43566.37863315004,23.0825,23.1219,23.076,23.1154,43566.3786
2016-07-01 13:45:00,35.19,35.22,35.15,35.22,37902.592301649645,23.1088,23.1285,23.0825,23.1285,37902.5923
2016-07-01 13:50:00,35.22,35.23,35.19,35.2,42801.03243182583,23.1285,23.1351,23.1088,23.1154,42801.0324
2016-07-01 13:55:00,35.2,35.2,35.14,35.19,51780.94489956234,23.1154,23.1154,23.076,23.1088,51780.9449
2016-07-01 14:00:00,35.19,35.2,35.17,35.19,27554.70766468409,23.1088,23.1154,23.0957,23.1088,27554.7077
2016-07-01 14:05:00,35.18,35.19,35.14,35.17,38166.31130063966,23.1022,23.1088,23.076,23.0957,38166.3113
2016-07-01 14:10:00,35.16,35.2,35.15,35.15,31697.90147009314,23.0891,23.1154,23.0825,23.0825,31697.9015
2016-07-01 14:15:00,35.15,35.16,35.12,35.14,51947.03175850073,23.0825,23.0891,23.0628,23.076,51947.0318
2016-07-01 14:20:00,35.15,35.19,35.14,35.18,267902.5923016496,23.0825,23.1088,23.076,23.1022,267902.5923
2016-07-01 14:25:00,35.19,35.21,35.14,35.2,50240.15262035686,23.1088,23.1219,23.076,23.1154,50240.1526
2016-07-01 14:30:00,35.2,35.2,35.14,35.14,34109.52755021883,23.1154,23.1154,23.076,23.076,34109.5276
2016-07-01 14:35:00,35.14,35.17,35.13,35.14,26555.94209404107,23.076,23.0957,23.0694,23.076,26555.9421
2016-07-01 14:40:00,35.14,35.14,35.09,35.1,83138.81719223432,23.076,23.076,23.0431,23.0497,83138.8172
2016-07-01 14:45:00,35.1,35.14,35.09,35.13,72401.52620356862,23.0497,23.076,23.0431,23.0694,72401.5262
2016-07-01 14:50:00,35.13,35.14,35.08,35.09,86374.14431601392,23.0694,23.076,23.0366,23.0431,86374.1443
2016-07-01 14:55:00,35.08,35.14,35.06,35.13,81658.62417237122,23.0366,23.076,23.0234,23.0694,81658.6242
2016-07-01 15:00:00,35.12,35.18,35.12,35.15,82510.38042868364,23.0628,23.1022,23.0628,23.0825,82510.3804
2016-07-01 15:05:00,35.16,35.23,35.15,35.16,184005.1621591292,23.0891,23.1351,23.0825,23.0891,184005.1622
2016-07-01 15:10:00,35.17,35.19,35.15,35.16,44647.06542475592,23.0957,23.1088,23.0825,23.0891,44647.0654
2016-07-01 15:15:00,35.16,35.21,35.15,35.2,73164.62798788014,23.0891,23.1219,23.0825,23.1154,73164.628
2016-07-01 15:20:00,35.2,35.22,35.17,35.17,65626.75345079115,23.1154,23.1285,23.0957,23.0957,65626.7535
2016-07-01 15:25:00,35.18,35.21,35.15,35.21,77896.98125911794,23.1022,23.1219,23.0825,23.1219,77896.9813
2016-07-01 15:30:00,35.21,35.25,35.18,35.21,117899.22567613062,23.1219,23.1482,23.1022,23.1219,117899.2257
2016-07-01 15:35:00,35.21,35.23,35.17,35.2,223952.41835933115,23.1219,23.1351,23.0957,23.1154,223952.4184
2016-07-01 15:40:00,35.2,35.23,35.19,35.21,151577.8251599147,23.1154,23.1351,23.1088,23.1219,151577.8252
2016-07-01 15:45:00,35.22,35.22,35.19,35.2,154080.35012905396,23.1285,23.1285,23.1088,23.1154,154080.3501
2016-07-01 15:50:00,35.19,35.21,35.18,35.18,171027.94299180788,23.1088,23.1219,23.1022,23.1022,171027.943
2016-07-01 15:55:00,35.19,35.2,35.17,35.18,587403.2095163281,23.1088,23.1154,23.0957,23.1022,587403.2095
2016-07-05 09:30:00,34.57,34.6,34.02,34.06,430068.4547188868,22.7017,22.7214,22.3405,22.3667,430068.4547
2016-07-05 09:35:00,34.04,34.17,34.0,34.1,185570.64302547413,22.3536,22.439,22.3273,22.393,185570.643
2016-07-05 09:40:00,34.1,34.16,33.87,34.04,166707.44024239702,22.393,22.4324,22.242,22.3536,166707.4402
2016-07-05 09:45:00,34.04,34.04,33.79,33.85,313281.3376725395,22.3536,22.3536,22.1894,22.2288,313281.3377
2016-07-05 09:50:00,33.85,33.97,33.84,33.86,239483.78408708336,22.2288,22.3076,22.2223,22.2354,239483.7841
2016-07-05 09:55:00,33.85,33.9,33.75,33.79,175505.55493210637,22.2288,22.2617,22.1632,22.1894,175505.5549
2016-07-05 10:00:00,33.78,33.84,33.69,33.75,242461.00325440464,22.1829,22.2223,22.1238,22.1632,242461.0033
2016-07-05 10:05:00,33.75,33.76,33.66,33.66,168489.50735046572,22.1632,22.1697,22.1041,22.1041,168489.5074
2016-07-05 10:10:00,33.67,33.72,33.64,33.64,234726.74222870608,22.1106,22.1435,22.0909,22.0909,234726.7422
2016-07-05 10:15:00,33.64,33.65,33.5,33.52,284464.1454382224,22.0909,22.0975,21.999,22.0121,284464.1454
2016-07-05 10:20:00,33.52,33.63,33.44,33.62,163095.05106048702,22.0121,22.0844,21.9596,22.0778,163095.0511
2016-07-05 10:25:00,33.62,33.62,33.51,33.61,184731.23106273144,22.0778,22.0778,22.0056,22.0712,184731.2311
2016-07-05 10:30:00,33.62,33.75,33.59,33.72,214871.507126024,22.0778,22.1632,22.0581,22.1435,214871.5071
2016-07-05 10:35:00,33.73,33.73,33.59,33.66,118928.29087644484,22.15,22.15,22.0581,22.1041,118928.2909
2016-07-05 10:40:00,33.65,33.83,33.65,33.75,133731.34328358207,22.0975,22.2157,22.0975,22.1632,133731.3433
2016-07-05 10:45:00,33.74,33.74,33.62,33.65,97956.458309954,22.1566,22.1566,22.0778,22.0975,97956.4583
2016-07-05 10:50:00,33.64,33.67,33.55,33.56,153348.67018291997,22.0909,22.1106,22.0318,22.0384,153348.6702
2016-07-05 10:55:00,33.56,33.59,33.51,33.52,176156.43586578386,22.0384,22.0581,22.0056,22.0121,176156.4359
2016-07-05 11:00:00,33.52,33.64,33.51,33.61,121727.078891258,22.0121,22.0909,22.0056,22.0712,121727.0789
2016-07-05 11:05:00,33.61,33.67,33.58,33.66,121357.87229267198,22.0712,22.1106,22.0515,22.1041,121357.8723
2016-07-05 11:10:00,33.65,33.65,33.54,33.57,158522.05139714957,22.0975,22.0975,22.0253,22.045,158522.0514
2016-07-05 11:15:00,33.58,33.76,33.58,33.7,185654.8086634497,22.0515,22.1697,22.0515,22.1303,185654.8087
2016-07-05 11:20:00,33.69,33.76,33.67,33.71,124155.53809897878,22.1238,22.1697,22.1106,22.1369,124155.5381
2016-07-05 11:25:00,33.7,33.71,33.65,33.67,60657.61418471552,22.1303,22.1369,22.0975,22.1106,60657.6142
2016-07-05 11:30:00,33.66,33.74,33.62,33.71,110932.55526876892,22.1041,22.1566,22.0778,22.1369,110932.5553
2016-07-05 11:35:00,33.71,33.72,33.63,33.68,76699.58478285265,22.1369,22.1435,22.0844,22.1172,76699.5848
2016-07-05 11:40:00,33.68,33.7,33.61,33.63,62658.51195152059,22.1172,22.1303,22.0712,22.0844,62658.512
2016-07-05 11:45:00,33.62,33.63,33.58,33.61,92517.11367972167,22.0778,22.0844,22.0515,22.0712,92517.1137
2016-07-05 11:50:00,33.61,33.66,33.59,33.62,69564.58309953989,22.0712,22.1041,22.0581,22.0778,69564.5831
2016-07-05 11:55:00,33.62,33.63,33.57,33.62,108401.97508697116,22.0778,22.0844,22.045,22.0778,108401.9751
2016-07-05 12:00:00,33.61,33.67,33.59,33.67,92810.01009987656,22.0712,22.1106,22.0581,22.1106,92810.0101
2016-07-05 12:05:00,33.67,33.69,33.64,33.67,68856.46953203905,22.1106,22.1238,22.0909,22.1106,68856.4695
2016-07-05 12:10:00,33.67,33.71,33.67,33.68,94732.3532712378,22.1106,22.1369,22.1106,22.1172,94732.3533
2016-07-05 12:15:00,33.68,33.71,33.67,33.67,77962.06935248569,22.1172,22.1369,22.1106,22.1106,77962.0694
2016-07-05 12:20:00,33.67,33.71,33.67,33.69,67306.69958478285,22.1106,22.1369,22.1106,22.1238,67306.6996
2016-07-05 12:25:00,33.7,33.72,33.67,33.7,85548.19885534732,22.1303,22.1435,22.1106,22.1303,85548.1989
2016-07-05 12:30:00,33.71,33.72,33.67,33.69,62337.56031870721,22.1369,22.1435,22.1106,22.1238,62337.5603
2016-07-05 12:35:00,33.69,33.7,33.64,33.65,51286.05094826619,22.1238,22.1303,22.0909,22.0975,51286.0509
2016-07-05 12:40:00,33.66,33.66,33.59,33.6,83128.71731567725,22.1041,22.1041,22.0581,22.0647,83128.7173
2016-07-05 12:45:00,33.61,33.68,33.61,33.67,36096.958814947815,22.0712,22.1172,22.0712,22.1106,36096.9588
2016-07-05 12:50:00,33.67,33.68,33.61,33.62,42175.96229379418,22.1106,22.1172,22.0712,22.0778,42175.9623
2016-07-05 12:55:00,33.62,33.62,33.59,33.59,74234.09269442262,22.0778,22.0778,22.0581,22.0581,74234.0927
2016-07-05 13:00:00,33.59,33.59,33.54,33.55,72887.44248681405,22.0581,22.0581,22.0253,22.0318,72887.4425
2016-07-05 13:05:00,33.56,33.56,33.51,33.56,55630.12007631017,22.0384,22.0384,22.0056,22.0384,55630.1201
2016-07-05 13:10:00,33.56,33.56,33.51,33.51,33073.72909886657,22.0384,22.0384,22.0056,22.0056,33073.7291
2016-07-05 13:15:00,33.51,33.55,33.51,33.51,43341.93693188194,22.0056,22.0318,22.0056,22.0056,43341.9369
2016-07-05 13:20:00,33.51,33.54,33.51,33.54,35149.81483559645,22.0056,22.0253,22.0056,22.0253,35149.8148
2016-07-05 13:25:00,33.54,33.54,33.51,33.51,35889.35024127483,22.0253,22.0253,22.0056,22.0056,35889.3502
2016-07-05 13:30:00,33.51,33.52,33.48,33.5,59015.8231399394,22.0056,22.0121,21.9859,21.999,59015.8231
2016-07-05 13:35:00,33.49,33.54,33.49,33.52,45183.48109078666,21.9924,22.0253,21.9924,22.0121,45183.4811
2016-07-05 13:40:00,33.52,33.52,33.49,33.5,57444.73123106273,22.0121,22.0121,21.9924,21.999,57444.7312
2016-07-05 13:45:00,33.5,33.55,33.47,33.51,70150.37593984962,21.999,22.0318,21.9793,22.0056,70150.3759
2016-07-05 13:50:00,33.52,33.55,33.5,33.5,76805.07238244865,22.0121,22.0318,21.999,21.999,76805.0724
2016-07-05 13:55:00,33.51,33.61,33.5,33.59,83475.47974413645,22.0056,22.0712,21.999,22.0581,83475.4797
2016-07-05 14:00:00,33.59,33.65,33.57,33.64,118009.202109752,22.0581,22.0975,22.045,22.0909,118009.2021
2016-07-05 14:05:00,33.64,33.67,33.61,33.65,94752.55302435192,22.0909,22.1106,22.0712,22.0975,94752.553
2016-07-05 14:10:00,33.66,33.75,33.65,33.75,103732.46549208842,22.1041,22.1632,22.0975,22.1632,103732.4655
2016-07-05 14:15:00,33.75,33.8,33.7,33.73,153431.71361238917,22.1632,22.196,22.1303,22.15,153431.7136
2016-07-05 14:20:00,33.73,33.75,33.72,33.73,46277.63438446864,22.15,22.1632,22.1435,22.15,46277.6344
2016-07-05 14:25:00,33.72,33.73,33.67,33.69,98679.16058803724,22.1435,22.15,22.1106,22.1238,98679.1606
2016-07-05 14:30:00,33.68,33.72,33.66,33.71,61914.48771181685,22.1172,22.1435,22.1041,22.1369,61914.4877
2016-07-05 14:35:00,33.71,33.72,33.64,33.65,48150.60038155089,22.1369,22.1435,22.0909,22.0975,48150.6004
2016-07-05 14:40:00,33.64,33.66,33.59,33.64,50907.86668162944,22.0909,22.1041,22.0581,22.0909,50907.8667
2016-07-05 14:45:00,33.65,33.67,33.61,33.62,39854.11289417573,22.0975,22.1106,22.0712,22.0778,39854.1129
2016-07-05 14:50:00,33.63,33.67,33.61,33.63,59308.719560094265,22.0844,22.1106,22.0712,22.0844,59308.7196
2016-07-05 14:55:00,33.64,33.69,33.61,33.68,79633.03781842666,22.0909,22.1238,22.0712,22.1172,79633.0378
2016-07-05 15:00:00,33.68,33.68,33.64,33.67,58711.70463472113,22.1172,22.1172,22.0909,22.1106,58711.7046
2016-07-05 15:05:00,33.68,33.7,33.66,33.67,71920.09875434855,22.1172,22.1303,22.1041,22.1106,71920.0988
2016-07-05 15:10:00,33.68,33.71,33.66,33.66,105255.30243519244,22.1172,22.1369,22.1041,22.1041,105255.3024
2016-07-05 15:15:00,33.67,33.73,33.66,33.71,68155.08921557626,22.1106,22.15,22.1041,22.1369,68155.0892
2016-07-05 15:20:00,33.71,33.72,33.67,33.68,71191.78543373359,22.1369,22.1435,22.1106,22.1172,71191.7854
2016-07-05 15:25:00,33.68,33.69,33.67,33.67,72098.5299068567,22.1172,22.1238,22.1106,22.1106,72098.5299
2016-07-05 15:30:00,33.67,33.78,33.65,33.76,316772.5283357648,22.1106,22.1829,22.0975,22.1697,316772.5283
2016-07-05 15:35:00,33.76,33.79,33.75,33.77,144896.1957131635,22.1697,22.1894,22.1632,22.1763,144896.1957
2016-07-05 15:40:00,33.77,33.8,33.76,33.78,166546.96442599033,22.1763,22.196,22.1697,22.1829,166546.9644
2016-07-05 15:45:00,33.78,33.83,33.75,33.78,196046.4594321625,22.1829,22.2157,22.1632,22.1829,196046.4594
2016-07-05 15:50:00,33.78,33.79,33.74,33.77,181917.85433733583,22.1829,22.1894,22.1566,22.1763,181917.8543
2016-07-05 15:55:00,33.77,33.77,33.7,33.71,332101.8965323757,22.1763,22.1763,22.1303,22.1369,332101.8965
2016-07-06 09:30:00,33.51,33.53,33.02,33.03,677989.0023566379,22.0056,22.0187,21.6838,21.6904,677989.0024
2016-07-06 09:35:00,33.03,33.18,32.96,33.04,270172.8201099764,21.6904,21.7889,21.6444,21.6969,270172.8201
2016-07-06 09:40:00,33.04,33.05,32.96,32.97,252382.4486589608,21.6969,21.7035,21.6444,21.651,252382.4487
2016-07-06 09:45:00,32.97,33.13,32.97,33.1,126433.62136684995,21.651,21.756,21.651,21.7363,126433.6214
2016-07-06 09:50:00,33.1,33.29,33.1,33.24,173061.3848052968,21.7363,21.8611,21.7363,21.8283,173061.3848
2016-07-06 09:55:00,33.25,33.29,33.2,33.25,111754.01189541016,21.8348,21.8611,21.802,21.8348,111754.0119
2016-07-06 10:00:00,33.26,33.5,33.26,33.33,216171.02457636627,21.8414,21.999,21.8414,21.8874,216171.0246
2016-07-06 10:05:00,33.33,33.34,33.15,33.2,179224.5539221187,21.8874,21.8939,21.7692,21.802,179224.5539
2016-07-06 10:10:00,33.2,33.24,33.15,33.21,145495.4550555493,21.802,21.8283,21.7692,21.8086,145495.4551
2016-07-06 10:15:00,33.2,33.2,32.97,32.99,199658.84861407249,21.802,21.802,21.651,21.6641,199658.8486
2016-07-06 10:20:00,33.01,33.16,33.0,33.11,69172.93233082707,21.6772,21.7757,21.6707,21.7429,69172.9323
2016-07-06 10:25:00,33.11,33.22,33.09,33.1,88560.20648636516,21.7429,21.8151,21.7298,21.7363,88560.2065
2016-07-06 10:30:00,33.1,33.18,33.03,33.16,127261.81124452922,21.7363,21.7889,21.6904,21.7757,127261.8112
2016-07-06 10:35:00,33.16,33.31,33.13,33.22,125609.92032319604,21.7757,21.8742,21.756,21.8151,125609.9203
2016-07-06 10:40:00,33.22,33.23,33.1,33.1,259291.8864324992,21.8151,21.8217,21.7363,21.7363,259291.8864
2016-07-06 10:45:00,33.1,33.19,33.1,33.19,151250.1402760633,21.7363,21.7954,21.7363,21.7954,151250.1403
2016-07-06 10:50:00,33.19,33.27,33.15,33.17,181557.62540680057,21.7954,21.848,21.7692,21.7823,181557.6254
2016-07-06 10:55:00,33.17,33.2,33.13,33.18,191198.5186847716,21.7823,21.802,21.756,21.7889,191198.5187
2016-07-06 11:00:00,33.19,33.32,33.19,33.26,229490.5173381214,21.7954,21.8808,21.7954,21.8414,229490.5173
2016-07-06 11:05:00,33.26,33.44,33.22,33.43,280846.1452137807,21.8414,21.9596,21.8151,21.953,280846.1452
2016-07-06 11:10:00,33.43,33.54,33.43,33.5,143326.22601279317,21.953,22.0253,21.953,21.999,143326.226
2016-07-06 11:15:00,33.5,33.53,33.47,33.48,259536.52788688132,21.999,22.0187,21.9793,21.9859,259536.5279
2016-07-06 11:20:00,33.48,33.51,33.45,33.48,174336.2136684996,21.9859,22.0056,21.9662,21.9859,174336.2137
2016-07-06 11:25:00,33.48,33.53,33.44,33.44,131736.05655930872,21.9859,22.0187,21.9596,21.9596,131736.0566
2016-07-06 11:30:00,33.44,33.5,33.43,33.44,146100.32544046684,21.9596,21.999,21.953,21.9596,146100.3254
2016-07-06 11:35:00,33.44,33.46,33.42,33.46,100344.51801144652,21.9596,21.9727,21.9465,21.9727,100344.518
2016-07-06 11:40:00,33.46,33.46,33.41,33.43,150693.5248569184,21.9727,21.9727,21.9399,21.953,150693.5249
2016-07-06 11:45:00,33.43,33.44,33.37,33.37,196369.6554819885,21.953,21.9596,21.9136,21.9136,196369.6555
2016-07-06 11:50:00,33.38,33.45,33.35,33.43,185772.6405566154,21.9202,21.9662,21.9005,21.953,185772.6406
2016-07-06 11:55:00,33.43,33.52,33.43,33.51,143744.80978565817,21.953,22.0121,21.953,22.0056,143744.8098
2016-07-06 12:00:00,33.51,33.65,33.51,33.64,168684.77163056895,22.0056,22.0975,22.0056,22.0909,168684.7716
2016-07-06 12:05:00,33.64,33.67,33.61,33.63,173699.92144540456,22.0909,22.1106,22.0712,22.0844,173699.9214
2016-07-06 12:10:00,33.62,33.64,33.59,33.6,204135.33834586464,22.0778,22.0909,22.0581,22.0647,204135.3383
2016-07-06 12:15:00,33.61,33.72,33.61,33.7,176956.5705308046,22.0712,22.1435,22.0712,22.1303,176956.5705
2016-07-06 12:20:00,33.7,33.73,33.69,33.73,124943.3284704298,22.1303,22.15,22.1238,22.15,124943.3285
2016-07-06 12:25:00,33.72,33.78,33.72,33.78,57765.68286387611,22.1435,22.1829,22.1435,22.1829,57765.6829
2016-07-06 12:30:00,33.77,33.78,33.73,33.77,90301.8740882056,22.1763,22.1829,22.15,22.1763,90301.8741
2016-07-06 12:35:00,33.78,33.79,33.71,33.74,83815.50892155762,22.1829,22.1894,22.1369,22.1566,83815.5089
2016-07-06 12:40:00,33.74,33.82,33.74,33.82,63671.86623274604,22.1566,22.2091,22.1566,22.2091,63671.8662
2016-07-06 12:45:00,33.82,33.82,33.75,33.75,51973.9647626529,22.2091,22.2091,22.1632,22.1632,51973.9648
2016-07-06 12:50:00,33.75,33.81,33.74,33.81,58664.57187745483,22.1632,22.2026,22.1566,22.2026,58664.5719
2016-07-06 12:55:00,33.81,33.84,33.79,33.84,54248.681405005045,22.2026,22.2223,22.1894,22.2223,54248.6814
2016-07-06 13:00:00,33.84,33.93,33.84,33.92,81540.79227920547,22.2223,22.2814,22.2223,22.2748,81540.7923
2016-07-06 13:05:00,33.92,33.95,33.92,33.92,92457.63662888564,22.2748,22.2945,22.2748,22.2748,92457.6366
2016-07-06 13:10:00,33.92,33.95,33.89,33.91,105202.55863539444,22.2748,22.2945,22.2551,22.2682,105202.5586
2016-07-06 13:15:00,33.91,33.95,33.9,33.94,40466.838738637634,22.2682,22.2945,22.2617,22.2879,40466.8387
2016-07-06 13:20:00,33.93,33.96,33.86,33.87,63104.02872853776,22.2814,22.3011,22.2354,22.242,63104.0287
2016-07-06 13:25:00,33.87,33.88,33.84,33.87,70724.94669509595,22.242,22.2485,22.2223,22.242,70724.9467
2016-07-06 13:30:00,33.86,33.91,33.85,33.87,47503.08607339244,22.2354,22.2682,22.2288,22.242,47503.0861
2016-07-06 13:35:00,33.86,33.88,33.84,33.87,54165.63797553585,22.2354,22.2485,22.2223,22.242,54165.638
2016-07-06 13:40:00,33.86,33.91,33.83,33.84,37555.82987319044,22.2354,22.2682,22.2157,22.2223,37555.8299
2016-07-06 13:45:00,33.84,33.87,33.83,33.84,59002.35663786331,22.2223,22.242,22.2157,22.2223,59002.3566
2016-07-06 13:50:00,33.84,33.91,33.83,33.89,57706.20581304006,22.2223,22.2682,22.2157,22.2551,57706.2058
2016-07-06 13:55:00,33.88,33.91,33.88,33.9,60787.79037145101,22.2485,22.2682,22.2485,22.2617,60787.7904
2016-07-06 14:00:00,33.9,33.91,33.75,33.85,117782.5159914712,22.2617,22.2682,22.1632,22.2288,117782.516
2016-07-06 14:05:00,33.84,33.93,33.84,33.92,77962.06935248569,22.2223,22.2814,22.2223,22.2748,77962.0694
2016-07-06 14:10:00,33.92,33.94,33.84,33.84,259004.601054876,22.2748,22.2879,22.2223,22.2223,259004.6011
2016-07-06 14:15:00,33.84,33.92,33.79,33.92,80013.46650207609,22.2223,22.2748,22.1894,22.2748,80013.4665
2016-07-06 14:20:00,33.93,33.97,33.9,33.94,94642.57659073056,22.2814,22.3076,22.2617,22.2879,94642.5766
2016-07-06 14:25:00,33.94,33.97,33.91,33.93,79006.84547188868,22.2879,22.3076,22.2682,22.2814,79006.8455
2016-07-06 14:30:00,33.94,33.98,33.93,33.96,107494.1084053417,22.2879,22.3142,22.2814,22.3011,107494.1084
2016-07-06 14:35:00,33.96,34.0,33.94,33.95,81338.79474806419,22.3011,22.3273,22.2879,22.2945,81338.7947
2016-07-06 14:40:00,33.95,33.99,33.92,33.99,126136.23611266972,22.2945,22.3208,22.2748,22.3208,126136.2361
2016-07-06 14:45:00,33.99,34.0,33.92,33.94,58544.4955672764,22.3208,22.3273,22.2748,22.2879,58544.4956
2016-07-06 14:50:00,33.94,34.0,33.93,33.98,67064.3025474133,22.2879,22.3273,22.2814,22.3142,67064.3025
2016-07-06 14:55:00,33.99,34.03,33.99,34.02,67195.60094265515,22.3208,22.347,22.3208,22.3405,67195.6009
2016-07-06 15:00:00,34.03,34.04,33.98,34.0,99670.07069913587,22.347,22.3536,22.3142,22.3273,99670.0707
2016-07-06 15:05:00,33.99,34.0,33.94,33.97,96830.88317809447,22.3208,22.3273,22.2879,22.3076,96830.8832
2016-07-06 15:10:00,33.97,33.98,33.92,33.92,145293.45752440803,22.3076,22.3142,22.2748,22.2748,145293.4575
2016-07-06 15:15:00,33.92,33.96,33.92,33.94,105697.4525866906,22.2748,22.3011,22.2748,22.2879,105697.4526
2016-07-06 15:20:00,33.94,33.97,33.91,33.95,96791.60588037256,22.2879,22.3076,22.2682,22.2945,96791.6059
2016-07-06 15:25:00,33.95,34.0,33.93,33.99,235914.0388284143,22.2945,22.3273,22.2814,22.3208,235914.0388
2016-07-06 15:30:00,34.0,34.0,33.98,34.0,57990.1245651442,22.3273,22.3273,22.3142,22.3273,57990.1246
2016-07-06 15:35:00,34.0,34.07,34.0,34.07,142667.4896195713,22.3273,22.3733,22.3273,22.3733,142667.4896
2016-07-06 15:40:00,34.06,34.13,34.06,34.12,140871.95600942653,22.3667,22.4127,22.3667,22.4061,140871.956
2016-07-06 15:45:00,34.11,34.12,34.08,34.09,109016.94534844572,22.3996,22.4061,22.3799,22.3864,109016.9453
2016-07-06 15:50:00,34.09,34.14,34.08,34.13,381930.1986309056,22.3864,22.4193,22.3799,22.4127,381930.1986
2016-07-06 15:55:00,34.14,34.21,34.13,34.17,750689.036022893,22.4193,22.4653,22.4127,22.439,750689.036
2016-07-07 09:30:00,34.22,34.87,34.22,34.77,317908.2033441813,22.4718,22.8987,22.4718,22.833,317908.2033
2016-07-07 09:35:00,34.79,34.86,34.72,34.74,244840.08528784648,22.8461,22.8921,22.8002,22.8133,244840.0853
2016-07-07 09:40:00,34.76,34.89,34.72,34.78,207675.90618336885,22.8264,22.9118,22.8002,22.8396,207675.9062
2016-07-07 09:45:00,34.78,34.82,34.73,34.8,161585.68061945908,22.8396,22.8658,22.8067,22.8527,161585.6806
2016-07-07 09:50:00,34.8,34.82,34.72,34.76,101838.1775333857,22.8527,22.8658,22.8002,22.8264,101838.1775
2016-07-07 09:55:00,34.77,34.82,34.75,34.82,120767.59061833688,22.833,22.8658,22.8199,22.8658,120767.5906
2016-07-07 10:00:00,34.82,34.87,34.79,34.86,187257.32241050387,22.8658,22.8987,22.8461,22.8921,187257.3224
2016-07-07 10:05:00,34.85,34.9,34.82,34.84,133874.98597239365,22.8855,22.9184,22.8658,22.879,133874.986
2016-07-07 10:10:00,34.85,34.86,34.77,34.86,241667.601840422,22.8855,22.8921,22.833,22.8921,241667.6018
2016-07-07 10:15:00,34.86,34.96,34.85,34.89,85012.9053978229,22.8921,22.9578,22.8855,22.9118,85012.9054
2016-07-07 10:20:00,34.89,34.9,34.83,34.86,117853.21512737064,22.9118,22.9184,22.8724,22.8921,117853.2151
2016-07-07 10:25:00,34.85,34.87,34.83,34.84,125054.4271125575,22.8855,22.8987,22.8724,22.879,125054.4271
2016-07-07 10:30:00,34.85,34.88,34.83,34.84,95102.68207833017,22.8855,22.9052,22.8724,22.879,95102.6821
2016-07-07 10:35:00,34.85,34.86,34.82,34.82,127040.73616878016,22.8855,22.8921,22.8658,22.8658,127040.7362
2016-07-07 10:40:00,34.82,34.85,34.72,34.74,194161.14914151048,22.8658,22.8855,22.8002,22.8133,194161.1491
2016-07-07 10:45:00,34.74,34.74,34.63,34.74,90177.3089440018,22.8133,22.8133,22.7411,22.8133,90177.3089
2016-07-07 10:50:00,34.74,34.79,34.69,34.71,325000.5611042532,22.8133,22.8461,22.7805,22.7936,325000.5611
2016-07-07 10:55:00,34.71,34.73,34.66,34.66,254246.43698799235,22.7936,22.8067,22.7608,22.7608,254246.437
2016-07-07 11:00:00,34.66,34.67,34.44,34.47,125566.15419144876,22.7608,22.7673,22.6163,22.636,125566.1542
2016-07-07 11:05:00,34.45,34.53,34.44,34.53,236414.5438222421,22.6229,22.6754,22.6163,22.6754,236414.5438
2016-07-07 11:10:00,34.53,34.6,34.5,34.53,130680.05835484232,22.6754,22.7214,22.6557,22.6754,130680.0584
2016-07-07 11:15:00,34.52,34.57,34.42,34.45,126046.45943216248,22.6688,22.7017,22.6032,22.6229,126046.4594
2016-07-07 11:20:00,34.44,34.45,34.32,34.32,62221.97284255414,22.6163,22.6229,22.5375,22.5375,62221.9728
2016-07-07 11:25:00,34.31,34.38,34.29,34.32,100310.8517562563,22.5309,22.5769,22.5178,22.5375,100310.8518
2016-07-07 11:30:00,34.32,34.33,34.22,34.27,70897.76680507237,22.5375,22.5441,22.4718,22.5047,70897.7668
2016-07-07 11:35:00,34.26,34.32,34.22,34.24,128969.81259117943,22.4981,22.5375,22.4718,22.485,128969.8126
2016-07-07 11:40:00,34.24,34.25,34.11,34.11,90365.839973067,22.485,22.4915,22.3996,22.3996,90365.84
2016-07-07 11:45:00,34.11,34.11,33.93,33.98,132106.38536640108,22.3996,22.3996,22.2814,22.3142,132106.3854
2016-07-07 11:50:00,33.98,34.0,33.94,33.99,65756.92963752664,22.3142,22.3273,22.2879,22.3208,65756.9296
2016-07-07 11:55:00,33.99,34.11,33.99,34.11,69931.54528111323,22.3208,22.3996,22.3208,22.3996,69931.5453
2016-07-07 12:00:00,34.12,34.15,34.04,34.08,64880.484794074735,22.4061,22.4258,22.3536,22.3799,64880.4848
2016-07-07 12:05:00,34.08,34.11,34.0,34.0,94557.28874424868,22.3799,22.3996,22.3273,22.3273,94557.2887
2016-07-07 12:10:00,34.0,34.06,34.0,34.02,51027.94299180788,22.3273,22.3667,22.3273,22.3405,51027.943
2016-07-07 12:15:00,34.02,34.04,33.99,34.0,51819.09998877791,22.3405,22.3536,22.3208,22.3273,51819.1
2016-07-07 12:20:00,34.0,34.01,33.91,33.92,80296.26304567388,22.3273,22.3339,22.2682,22.2748,80296.263
2016-07-07 12:25:00,33.92,33.99,33.84,33.99,79013.57872292672,22.2748,22.3208,22.2223,22.3208,79013.5787
2016-07-07 12:30:00,34.0,34.03,33.96,33.99,72833.5764785097,22.3273,22.347,22.3011,22.3208,72833.5765
2016-07-07 12:35:00,34.0,34.04,33.97,34.04,58248.23252160251,22.3273,22.3536,22.3076,22.3536,58248.2325
2016-07-07 12:40:00,34.03,34.04,34.0,34.02,36976.77028391875,22.347,22.3536,22.3273,22.3405,36976.7703
2016-07-07 12:45:00,34.01,34.01,33.91,33.94,70856.24509033778,22.3339,22.3339,22.2682,22.2879,70856.2451
2016-07-07 12:50:00,33.93,33.94,33.82,33.84,70228.93053529346,22.2814,22.2879,22.2091,22.2223,70228.9305
2016-07-07 12:55:00,33.84,33.88,33.82,33.84,40858.48950735047,22.2223,22.2485,22.2091,22.2223,40858.4895
2016-07-07 13:00:00,33.84,33.86,33.77,33.77,61411.73830097632,22.2223,22.2354,22.1763,22.1763,61411.7383
2016-07-07 13:05:00,33.77,33.82,33.75,33.8,54015.262035686224,22.1763,22.2091,22.1632,22.196,54015.262
2016-07-07 13:10:00,33.8,33.8,33.75,33.78,41838.1775333857,22.196,22.196,22.1632,22.1829,41838.1775
2016-07-07 13:15:00,33.78,33.81,33.75,33.81,41205.25193580967,22.1829,22.2026,22.1632,22.2026,41205.2519
2016-07-07 13:20:00,33.8,33.83,33.77,33.83,82165.86241723712,22.196,22.2157,22.1763,22.2157,82165.8624
2016-07-07 13:25:00,33.83,33.92,33.83,33.87,79631.91560992032,22.2157,22.2748,22.2157,22.242,79631.9156
2016-07-07 13:30:00,33.88,33.92,33.86,33.88,82943.55291213107,22.2485,22.2748,22.2354,22.2485,82943.5529
2016-07-07 13:35:00,33.88,33.9,33.85,33.87,45161.036920659855,22.2485,22.2617,22.2288,22.242,45161.0369
2016-07-07 13:40:00,33.87,33.91,33.84,33.89,44479.85635731119,22.242,22.2682,22.2223,22.2551,44479.8564
2016-07-07 13:45:00,33.89,33.89,33.83,33.84,48084.3900796768,22.2551,22.2551,22.2157,22.2223,48084.3901
2016-07-07 13:50:00,33.84,33.85,33.8,33.82,94043.31724834474,22.2223,22.2288,22.196,22.2091,94043.3172
2016-07-07 13:55:00,33.82,33.88,33.81,33.88,55140.83716754573,22.2091,22.2485,22.2026,22.2485,55140.8372
2016-07-07 14:00:00,33.88,33.93,33.86,33.9,88481.65189092133,22.2485,22.2814,22.2354,22.2617,88481.6519
2016-07-07 14:05:00,33.91,33.92,33.84,33.84,83417.12490180675,22.2682,22.2748,22.2223,22.2223,83417.1249
2016-07-07 14:10:00,33.84,33.84,33.77,33.79,52133.31837055324,22.2223,22.2223,22.1763,22.1894,52133.3184
2016-07-07 14:15:00,33.79,33.86,33.79,33.82,56365.16664796319,22.1894,22.2354,22.1894,22.2091,56365.1666
2016-07-07 14:20:00,33.81,33.88,33.8,33.84,162064.86365166647,22.2026,22.2485,22.196,22.2223,162064.8637
2016-07-07 14:25:00,33.84,33.91,33.83,33.87,74291.32532824598,22.2223,22.2682,22.2157,22.242,74291.3253
2016-07-07 14:30:00,33.87,33.9,33.82,33.82,77866.68162944674,22.242,22.2617,22.2091,22.2091,77866.6816
2016-07-07 14:35:00,33.82,33.89,33.82,33.86,62619.234653798674,22.2091,22.2551,22.2091,22.2354,62619.2347
2016-07-07 14:40:00,33.87,33.87,33.83,33.86,55034.22735944338,22.242,22.242,22.2157,22.2354,55034.2274
2016-07-07 14:45:00,33.86,33.92,33.84,33.9,57194.478734148805,22.2354,22.2748,22.2223,22.2617,57194.4787
2016-07-07 14:50:00,33.89,33.92,33.84,33.91,75631.24228481652,22.2551,22.2748,22.2223,22.2682,75631.2423
2016-07-07 14:55:00,33.92,33.94,33.9,33.92,54868.14050050499,22.2748,22.2879,22.2617,22.2748,54868.1405
2016-07-07 15:00:00,33.92,34.0,33.9,34.0,85615.53136572774,22.2748,22.3273,22.2617,22.3273,85615.5314
2016-07-07 15:05:00,34.0,34.09,33.99,34.08,84483.22298283021,22.3273,22.3864,22.3208,22.3799,84483.223
2016-07-07 15:10:00,34.09,34.09,34.03,34.08,98849.736281001,22.3864,22.3864,22.347,22.3799,98849.7363
2016-07-07 15:15:00,34.08,34.09,34.03,34.07,95479.74413646056,22.3799,22.3864,22.347,22.3733,95479.7441
2016-07-07 15:20:00,34.07,34.09,34.03,34.03,105323.75715407924,22.3733,22.3864,22.347,22.347,105323.7572
2016-07-07 15:25:00,34.03,34.07,34.01,34.04,83558.52317360564,22.347,22.3733,22.3339,22.3536,83558.5232
2016-07-07 15:30:00,34.05,34.1,34.01,34.08,105625.6312422848,22.3602,22.393,22.3339,22.3799,105625.6312
2016-07-07 15:35:00,34.08,34.12,34.06,34.11,93869.37492986197,22.3799,22.4061,22.3667,22.3996,93869.3749
2016-07-07 15:40:00,34.11,34.13,34.07,34.08,116526.76467287622,22.3996,22.4127,22.3733,22.3799,116526.7647
2016-07-07 15:45:00,34.08,34.13,34.08,34.08,147422.28706093592,22.3799,22.4127,22.3799,22.3799,147422.2871
2016-07-07 15:50:00,34.09,34.12,34.07,34.08,147903.714510156,22.3864,22.4061,22.3733,22.3799,147903.7145
2016-07-07 15:55:00,34.08,34.1,34.04,34.1,425740.0965099316,22.3799,22.393,22.3536,22.393,425740.0965
2016-07-08 09:30:00,34.63,34.99,34.63,34.88,346478.50970710354,22.7411,22.9775,22.7411,22.9052,346478.5097
2016-07-08 09:35:00,34.9,35.01,34.88,34.91,244531.47794860284,22.9184,22.9906,22.9052,22.9249,244531.4779
2016-07-08 09:40:00,34.91,35.14,34.91,35.07,185991.4712153518,22.9249,23.076,22.9249,23.03,185991.4712
2016-07-08 09:45:00,35.07,35.24,35.06,35.17,315947.7050836045,23.03,23.1416,23.0234,23.0957,315947.7051
2016-07-08 09:50:00,35.17,35.22,35.14,35.18,115115.02637189988,23.0957,23.1285,23.076,23.1022,115115.0264
2016-07-08 09:55:00,35.17,35.18,35.13,35.16,79433.28470429806,23.0957,23.1022,23.0694,23.0891,79433.2847
2016-07-08 10:00:00,35.16,35.19,35.1,35.12,132557.51318594994,23.0891,23.1088,23.0497,23.0628,132557.5132
2016-07-08 10:05:00,35.14,35.18,35.06,35.13,140504.9938278532,23.076,23.1022,23.0234,23.0694,140504.9938
2016-07-08 10:10:00,35.13,35.14,35.04,35.08,148868.81382560878,23.0694,23.076,23.0103,23.0366,148868.8138
2016-07-08 10:15:00,35.08,35.11,34.87,34.87,109640.89327797104,23.0366,23.0563,22.8987,22.8987,109640.8933
2016-07-08 10:20:00,34.86,34.88,34.7,34.84,105921.8942879587,22.8921,22.9052,22.787,22.879,105921.8943
2016-07-08 10:25:00,34.85,35.01,34.85,34.98,84925.37313432836,22.8855,22.9906,22.8855,22.9709,84925.3731
2016-07-08 10:30:00,34.97,35.04,34.88,34.88,126305.68959712714,22.9643,23.0103,22.9052,22.9052,126305.6896
2016-07-08 10:35:00,34.88,34.92,34.78,34.78,169033.77847604084,22.9052,22.9315,22.8396,22.8396,169033.7785
2016-07-08 10:40:00,34.78,34.86,34.78,34.83,108574.79519694758,22.8396,22.8921,22.8396,22.8724,108574.7952
2016-07-08 10:45:00,34.83,34.95,34.83,34.93,117636.62888564696,22.8724,22.9512,22.8724,22.9381,117636.6289
2016-07-08 10:50:00,34.94,35.02,34.94,35.01,56234.990461227695,22.9446,22.9972,22.9446,22.9906,56234.9905
2016-07-08 10:55:00,35.01,35.04,34.99,35.02,92023.34193693189,22.9906,23.0103,22.9775,22.9972,92023.3419
2016-07-08 11:00:00,35.03,35.06,35.0,35.06,88169.67792615868,23.0037,23.0234,22.984,23.0234,88169.6779
2016-07-08 11:05:00,35.05,35.09,35.05,35.06,128749.8597239367,23.0169,23.0431,23.0169,23.0234,128749.8597
2016-07-08 11:10:00,35.06,35.1,35.05,35.08,72141.17383009763,23.0234,23.0497,23.0169,23.0366,72141.1738
2016-07-08 11:15:00,35.08,35.19,35.08,35.18,212169.2290427561,23.0366,23.1088,23.0366,23.1022,212169.229
2016-07-08 11:20:00,35.18,35.23,35.17,35.19,143118.6174391202,23.1022,23.1351,23.0957,23.1088,143118.6174
2016-07-08 11:25:00,35.19,35.21,35.16,35.17,114904.05117270788,23.1088,23.1219,23.0891,23.0957,114904.0512
2016-07-08 11:30:00,35.17,35.18,35.13,35.14,54906.29558972057,23.0957,23.1022,23.0694,23.076,54906.2956
2016-07-08 11:35:00,35.14,35.17,35.14,35.16,48721.80451127819,23.076,23.0957,23.076,23.0891,48721.8045
2016-07-08 11:40:00,35.16,35.21,35.15,35.21,54550.55549321064,23.0891,23.1219,23.0825,23.1219,54550.5555
2016-07-08 11:45:00,35.21,35.21,35.16,35.17,42669.73403658399,23.1219,23.1219,23.0891,23.0957,42669.734
2016-07-08 11:50:00,35.17,35.18,35.09,35.13,78084.3900796768,23.0957,23.1022,23.0431,23.0694,78084.3901
2016-07-08 11:55:00,35.13,35.14,35.07,35.11,34381.10200875322,23.0694,23.076,23.03,23.0563,34381.102
2016-07-08 12:00:00,35.11,35.11,35.07,35.1,91665.35742340928,23.0563,23.0563,23.03,23.0497,91665.3574
2016-07-08 12:05:00,35.1,35.14,35.1,35.13,58486.14072494669,23.0497,23.076,23.0497,23.0694,58486.1407
2016-07-08 12:10:00,35.14,35.15,35.13,35.14,50463.472113118616,23.076,23.0825,23.0694,23.076,50463.4721
2016-07-08 12:15:00,35.14,35.15,35.12,35.14,41553.13657277522,23.076,23.0825,23.0628,23.076,41553.1366
2016-07-08 12:20:00,35.14,35.14,35.09,35.09,60811.35675008416,23.076,23.076,23.0431,23.0431,60811.3568
2016-07-08 12:25:00,35.09,35.14,35.08,35.13,42513.74705420267,23.0431,23.076,23.0366,23.0694,42513.7471
2016-07-08 12:30:00,35.14,35.14,35.11,35.13,38184.26663674111,23.076,23.076,23.0563,23.0694,38184.2666
2016-07-08 12:35:00,35.12,35.15,35.12,35.14,44381.10200875322,23.0628,23.0825,23.0628,23.076,44381.102
2016-07-08 12:40:00,35.14,35.16,35.14,35.15,51299.51745034227,23.076,23.0891,23.076,23.0825,51299.5175
2016-07-08 12:45:00,35.15,35.15,35.14,35.14,34605.54371002132,23.0825,23.0825,23.076,23.076,34605.5437
2016-07-08 12:50:00,35.14,35.15,35.14,35.14,29858.60172820109,23.076,23.0825,23.076,23.076,29858.6017
2016-07-08 12:55:00,35.14,35.14,35.13,35.14,39697.00370328807,23.076,23.076,23.0694,23.076,39697.0037
2016-07-08 13:00:00,35.14,35.16,35.12,35.12,44383.34642576591,23.076,23.0891,23.0628,23.0628,44383.3464
2016-07-08 13:05:00,35.12,35.13,35.08,35.13,60427.56144091572,23.0628,23.0694,23.0366,23.0694,60427.5614
2016-07-08 13:10:00,35.13,35.16,35.13,35.14,42468.85871394905,23.0694,23.0891,23.0694,23.076,42468.8587
2016-07-08 13:15:00,35.15,35.16,35.14,35.15,21033.55403433958,23.0825,23.0891,23.076,23.0825,21033.554
2016-07-08 13:20:00,35.15,35.15,35.12,35.12,58599.48378408708,23.0825,23.0825,23.0628,23.0628,58599.4838
2016-07-08 13:25:00,35.12,35.13,35.1,35.11,83503.53495679497,23.0628,23.0694,23.0497,23.0563,83503.535
2016-07-08 13:30:00,35.1,35.11,35.08,35.11,90015.71091908876,23.0497,23.0563,23.0366,23.0563,90015.7109
2016-07-08 13:35:00,35.11,35.11,35.08,35.09,33749.29861968353,23.0563,23.0563,23.0366,23.0431,33749.2986
2016-07-08 13:40:00,35.1,35.12,35.08,35.08,78302.09852990686,23.0497,23.0628,23.0366,23.0366,78302.0985
2016-07-08 13:45:00,35.08,35.09,35.06,35.08,42196.16204690832,23.0366,23.0431,23.0234,23.0366,42196.162
2016-07-08 13:50:00,35.07,35.08,35.03,35.03,51051.50937044103,23.03,23.0366,23.0037,23.0037,51051.5094
2016-07-08 13:55:00,35.04,35.05,35.01,35.02,87048.59162832453,23.0103,23.0169,22.9906,22.9972,87048.5916
2016-07-08 14:00:00,35.02,35.04,34.98,34.98,125525.75468522053,22.9972,23.0103,22.9709,22.9709,125525.7547
2016-07-08 14:05:00,34.98,34.98,34.96,34.98,46470.65424755919,22.9709,22.9709,22.9578,22.9709,46470.6542
2016-07-08 14:10:00,34.98,34.99,34.97,34.98,74899.56233868252,22.9709,22.9775,22.9643,22.9709,74899.5623
2016-07-08 14:15:00,34.98,35.01,34.97,35.01,98286.38761081808,22.9709,22.9906,22.9643,22.9906,98286.3876
2016-07-08 14:20:00,35.0,35.01,34.98,34.98,53077.09572438559,22.984,22.9906,22.9709,22.9709,53077.0957
2016-07-08 14:25:00,34.98,34.98,34.95,34.96,187555.82987319044,22.9709,22.9709,22.9512,22.9578,187555.8299
2016-07-08 14:30:00,34.95,34.98,34.94,34.96,137515.4303669622,22.9512,22.9709,22.9446,22.9578,137515.4304
2016-07-08 14:35:00,34.96,34.98,34.93,34.94,94772.75277746604,22.9578,22.9709,22.9381,22.9446,94772.7528
2016-07-08 14:40:00,34.94,34.94,34.91,34.93,114855.79620693524,22.9446,22.9446,22.9249,22.9381,114855.7962
2016-07-08 14:45:00,34.93,34.95,34.91,34.95,60305.240713724605,22.9381,22.9512,22.9249,22.9512,60305.2407
2016-07-08 14:50:00,34.95,35.03,34.93,35.02,169101.11098642126,22.9512,23.0037,22.9381,22.9972,169101.111
2016-07-08 14:55:00,35.02,35.05,34.98,34.98,92412.74828863202,22.9972,23.0169,22.9709,22.9709,92412.7483
2016-07-08 15:00:00,34.99,35.01,34.98,34.98,62177.08450230053,22.9775,22.9906,22.9709,22.9709,62177.0845
2016-07-08 15:05:00,34.98,34.98,34.96,34.98,66736.61766356189,22.9709,22.9709,22.9578,22.9709,66736.6177
2016-07-08 15:10:00,34.98,34.98,34.96,34.97,47257.32241050387,22.9709,22.9709,22.9578,22.9643,47257.3224
2016-07-08 15:15:00,34.97,34.98,34.94,34.95,57918.30322073841,22.9643,22.9709,22.9446,22.9512,57918.3032
2016-07-08 15:20:00,34.94,34.94,34.91,34.92,72055.88598361575,22.9446,22.9446,22.9249,22.9315,72055.886
2016-07-08 15:25:00,34.91,34.94,34.9,34.92,112755.02188306589,22.9249,22.9446,22.9184,22.9315,112755.0219
2016-07-08 15:30:00,34.92,34.94,34.91,34.93,92603.5237347099,22.9315,22.9446,22.9249,22.9381,92603.5237
2016-07-08 15:35:00,34.93,34.94,34.9,34.93,127019.41420715969,22.9381,22.9446,22.9184,22.9381,127019.4142
2016-07-08 15:40:00,34.93,34.94,34.9,34.91,123175.85007294356,22.9381,22.9446,22.9184,22.9249,123175.8501
2016-07-08 15:45:00,34.9,34.9,34.88,34.9,201204.1297273033,22.9184,22.9184,22.9052,22.9184,201204.1297
2016-07-08 15:50:00,34.9,34.9,34.89,34.9,224786.21927954213,22.9184,22.9184,22.9118,22.9184,224786.2193
2016-07-08 15:55:00,34.9,34.98,34.89,34.91,593028.840758613,22.9184,22.9709,22.9118,22.9249,593028.8408
2016-07-11 09:30:00,35.28,35.48,35.27,35.44,262935.69745258667,23.1679,23.2992,23.1613,23.273,262935.6975
2016-07-11 09:35:00,35.45,35.61,35.41,35.52,90791.15699697004,23.2795,23.3846,23.2533,23.3255,90791.157
2016-07-11 09:40:00,35.5,35.52,35.4,35.46,132939.0640781057,23.3124,23.3255,23.2467,23.2861,132939.0641
2016-07-11 09:45:00,35.46,35.5,35.33,35.35,97010.43653910897,23.2861,23.3124,23.2007,23.2139,97010.4365
2016-07-11 09:50:00,35.34,35.36,35.24,35.28,54223.992817865554,23.2073,23.2204,23.1416,23.1679,54223.9928
2016-07-11 09:55:00,35.3,35.33,35.25,35.31,61241.16260801256,23.181,23.2007,23.1482,23.1876,61241.1626
2016-07-11 10:00:00,35.31,35.31,35.23,35.23,67056.44708786892,23.1876,23.1876,23.1351,23.1351,67056.4471
2016-07-11 10:05:00,35.23,35.38,35.23,35.38,55405.67837504208,23.1351,23.2336,23.1351,23.2336,55405.6784
2016-07-11 10:10:00,35.37,35.4,35.25,35.27,101433.0602625968,23.227,23.2467,23.1482,23.1613,101433.0603
2016-07-11 10:15:00,35.28,35.33,35.26,35.32,40567.83750420828,23.1679,23.2007,23.1548,23.1942,40567.8375
2016-07-11 10:20:00,35.31,35.33,35.18,35.18,53180.33890696892,23.1876,23.2007,23.1022,23.1022,53180.3389
2016-07-11 10:25:00,35.18,35.2,35.13,35.16,31768.6006059926,23.1022,23.1154,23.0694,23.0891,31768.6006
2016-07-11 10:30:00,35.16,35.27,35.15,35.25,40494.89395129615,23.0891,23.1613,23.0825,23.1482,40494.894
2016-07-11 10:35:00,35.25,35.28,35.21,35.28,32573.22410503872,23.1482,23.1679,23.1219,23.1679,32573.2241
2016-07-11 10:40:00,35.28,35.28,35.21,35.25,45440.46683873864,23.1679,23.1679,23.1219,23.1482,45440.4668
2016-07-11 10:45:00,35.26,35.27,35.21,35.23,53833.46425765907,23.1548,23.1613,23.1219,23.1351,53833.4643
2016-07-11 10:50:00,35.23,35.3,35.23,35.24,50188.5310290652,23.1351,23.181,23.1351,23.1416,50188.531
2016-07-11 10:55:00,35.24,35.3,35.23,35.29,40887.66692851532,23.1416,23.181,23.1351,23.1745,40887.6669
2016-07-11 11:00:00,35.29,35.31,35.24,35.25,128514.1959376052,23.1745,23.1876,23.1416,23.1482,128514.1959
2016-07-11 11:05:00,35.26,35.31,35.26,35.26,57819.54887218045,23.1548,23.1876,23.1548,23.1548,57819.5489
2016-07-11 11:10:00,35.27,35.31,35.26,35.29,54272.2477836382,23.1613,23.1876,23.1548,23.1745,54272.2478
2016-07-11 11:15:00,35.29,35.29,35.21,35.23,50126.80956121647,23.1745,23.1745,23.1219,23.1351,50126.8096
2016-07-11 11:20:00,35.23,35.24,35.19,35.21,35094.826618785766,23.1351,23.1416,23.1088,23.1219,35094.8266
2016-07-11 11:25:00,35.21,35.23,35.18,35.23,41271.46223768376,23.1219,23.1351,23.1022,23.1351,41271.4622
2016-07-11 11:30:00,35.23,35.29,35.22,35.28,69822.6910559982,23.1351,23.1745,23.1285,23.1679,69822.6911
2016-07-11 11:35:00,35.27,35.31,35.25,35.25,28690.38267310066,23.1613,23.1876,23.1482,23.1482,28690.3827
2016-07-11 11:40:00,35.25,35.26,35.2,35.21,26638.985523510262,23.1482,23.1548,23.1154,23.1219,26638.9855
2016-07-11 11:45:00,35.21,35.22,35.15,35.2,42585.56839860846,23.1219,23.1285,23.0825,23.1154,42585.5684
2016-07-11 11:50:00,35.2,35.21,35.17,35.21,46067.78139378296,23.1154,23.1219,23.0957,23.1219,46067.7814
2016-07-11 11:55:00,35.2,35.21,35.17,35.18,29688.026035237344,23.1154,23.1219,23.0957,23.1022,29688.026
2016-07-11 12:00:00,35.19,35.23,35.17,35.21,32013.24206037481,23.1088,23.1351,23.0957,23.1219,32013.2421
2016-07-11 12:05:00,35.21,35.25,35.18,35.24,35762.54068005835,23.1219,23.1482,23.1022,23.1416,35762.5407
2016-07-11 12:10:00,35.23,35.27,35.22,35.26,70319.82942430703,23.1351,23.1613,23.1285,23.1548,70319.8294
2016-07-11 12:15:00,35.26,35.31,35.25,35.31,45451.68892380204,23.1548,23.1876,23.1482,23.1876,45451.6889
2016-07-11 12:20:00,35.31,35.31,35.28,35.29,36534.620132420605,23.1876,23.1876,23.1679,23.1745,36534.6201
2016-07-11 12:25:00,35.29,35.34,35.28,35.34,29572.43855908428,23.1745,23.2073,23.1679,23.2073,29572.4386
2016-07-11 12:30:00,35.34,35.37,35.33,35.35,37990.1245651442,23.2073,23.227,23.2007,23.2139,37990.1246
2016-07-11 12:35:00,35.36,35.4,35.36,35.4,43656.15531365728,23.2204,23.2467,23.2204,23.2467,43656.1553
2016-07-11 12:40:00,35.39,35.4,35.38,35.39,28084.390079676803,23.2401,23.2467,23.2336,23.2401,28084.3901
2016-07-11 12:45:00,35.39,35.41,35.38,35.39,40598.13713387947,23.2401,23.2533,23.2336,23.2401,40598.1371
2016-07-11 12:50:00,35.39,35.41,35.38,35.39,27921.66984625743,23.2401,23.2533,23.2336,23.2401,27921.6698
2016-07-11 12:55:00,35.39,35.39,35.35,35.38,61254.62911008865,23.2401,23.2401,23.2139,23.2336,61254.6291
2016-07-11 13:00:00,35.39,35.41,35.36,35.37,40932.55526876893,23.2401,23.2533,23.2204,23.227,40932.5553
2016-07-11 13:05:00,35.37,35.37,35.31,35.34,118712.82684322746,23.227,23.227,23.1876,23.2073,118712.8268
2016-07-11 13:10:00,35.34,35.36,35.31,35.31,75111.65974638087,23.2073,23.2204,23.1876,23.1876,75111.6597
2016-07-11 13:15:00,35.32,35.32,35.3,35.31,98933.90191897654,23.1942,23.1942,23.181,23.1876,98933.9019
2016-07-11 13:20:00,35.31,35.36,35.31,35.32,73429.4691953765,23.1876,23.2204,23.1876,23.1942,73429.4692
2016-07-11 13:25:00,35.32,35.33,35.3,35.33,67184.37885759174,23.1942,23.2007,23.181,23.2007,67184.3789
2016-07-11 13:30:00,35.33,35.34,35.31,35.32,54179.10447761194,23.2007,23.2073,23.1876,23.1942,54179.1045
2016-07-11 13:35:00,35.32,35.36,35.31,35.34,75492.0884300303,23.1942,23.2204,23.1876,23.2073,75492.0884
2016-07-11 13:40:00,35.34,35.37,35.32,35.37,56055.43710021322,23.2073,23.227,23.1942,23.227,56055.4371
2016-07-11 13:45:00,35.36,35.38,35.35,35.36,42903.15340590281,23.2204,23.2336,23.2139,23.2204,42903.1534
2016-07-11 13:50:00,35.36,35.39,35.35,35.38,61283.8065312535,23.2204,23.2401,23.2139,23.2336,61283.8065
2016-07-11 13:55:00,35.38,35.39,35.35,35.36,48596.11715856806,23.2336,23.2401,23.2139,23.2204,48596.1172
2016-07-11 14:00:00,35.36,35.37,35.34,35.35,26876.893726854447,23.2204,23.227,23.2073,23.2139,26876.8937
2016-07-11 14:05:00,35.36,35.38,35.35,35.38,36260.80125687353,23.2204,23.2336,23.2139,23.2336,36260.8013
2016-07-11 14:10:00,35.38,35.39,35.35,35.39,40408.48389630793,23.2336,23.2401,23.2139,23.2401,40408.4839
2016-07-11 14:15:00,35.38,35.39,35.38,35.39,37358.32117607451,23.2336,23.2401,23.2336,23.2401,37358.3212
2016-07-11 14:20:00,35.39,35.41,35.39,35.4,55176.74783974862,23.2401,23.2533,23.2401,23.2467,55176.7478
2016-07-11 14:25:00,35.4,35.46,35.39,35.43,52177.08450230053,23.2467,23.2861,23.2401,23.2664,52177.0845
2016-07-11 14:30:00,35.43,35.48,35.42,35.47,40038.15508921557,23.2664,23.2992,23.2598,23.2927,40038.1551
2016-07-11 14:35:00,35.47,35.47,35.42,35.45,39266.075636853326,23.2927,23.2927,23.2598,23.2795,39266.0756
2016-07-11 14:40:00,35.44,35.46,35.44,35.46,25189.09213331837,23.273,23.2861,23.273,23.2861,25189.0921
2016-07-11 14:45:00,35.46,35.46,35.42,35.44,45988.10458983279,23.2861,23.2861,23.2598,23.273,45988.1046
2016-07-11 14:50:00,35.44,35.45,35.43,35.44,32097.40769835035,23.273,23.2795,23.2664,23.273,32097.4077
2016-07-11 14:55:00,35.44,35.46,35.43,35.44,51829.19986533497,23.273,23.2861,23.2664,23.273,51829.1999
2016-07-11 15:00:00,35.44,35.47,35.43,35.46,89923.68982156884,23.273,23.2927,23.2664,23.2861,89923.6898
2016-07-11 15:05:00,35.45,35.49,35.43,35.49,123607.90034788464,23.2795,23.3058,23.2664,23.3058,123607.9003
2016-07-11 15:10:00,35.49,35.51,35.47,35.5,59860.84614521378,23.3058,23.3189,23.2927,23.3124,59860.8461
2016-07-11 15:15:00,35.5,35.52,35.49,35.52,72749.41084053417,23.3124,23.3255,23.3058,23.3255,72749.4108
2016-07-11 15:20:00,35.52,35.54,35.5,35.52,48266.18785770396,23.3255,23.3386,23.3124,23.3255,48266.1879
2016-07-11 15:25:00,35.52,35.55,35.5,35.54,205924.13870497132,23.3255,23.3452,23.3124,23.3386,205924.1387
2016-07-11 15:30:00,35.53,35.53,35.46,35.46,97499.71944787342,23.3321,23.3321,23.2861,23.2861,97499.7194
2016-07-11 15:35:00,35.47,35.48,35.46,35.47,72035.68623050163,23.2927,23.2992,23.2861,23.2927,72035.6862
2016-07-11 15:40:00,35.46,35.47,35.43,35.44,121290.53978229154,23.2861,23.2927,23.2664,23.273,121290.5398
2016-07-11 15:45:00,35.44,35.45,35.42,35.43,73361.01447648973,23.273,23.2795,23.2598,23.2664,73361.0145
2016-07-11 15:50:00,35.43,35.47,35.41,35.47,325614.4091572214,23.2664,23.2927,23.2533,23.2927,325614.4092
2016-07-11 15:55:00,35.47,35.48,35.45,35.45,633020.9852990685,23.2927,23.2992,23.2795,23.2795,633020.9853
2016-07-12 09:30:00,35.96,36.21,35.93,36.11,303932.218606217,23.6145,23.7786,23.5948,23.713,303932.2186
2016-07-12 09:35:00,36.11,36.27,36.1,36.2,152081.69677926158,23.713,23.818,23.7064,23.7721,152081.6968
2016-07-12 09:40:00,36.19,36.3,36.18,36.29,143750.42082818988,23.7655,23.8377,23.7589,23.8312,143750.4208
2016-07-12 09:45:00,36.29,36.35,36.28,36.32,342216.3618000224,23.8312,23.8706,23.8246,23.8509,342216.3618
2016-07-12 09:50:00,36.31,36.37,36.27,36.29,135974.6380877567,23.8443,23.8837,23.818,23.8312,135974.6381
2016-07-12 09:55:00,36.3,36.36,36.18,36.21,171532.9368196611,23.8377,23.8771,23.7589,23.7786,171532.9368
2016-07-12 10:00:00,36.22,36.24,36.15,36.22,180926.9442262372,23.7852,23.7983,23.7392,23.7852,180926.9442
2016-07-12 10:05:00,36.22,36.28,36.18,36.21,193955.78498485012,23.7852,23.8246,23.7589,23.7786,193955.785
2016-07-12 10:10:00,36.21,36.25,36.1,36.11,216705.19582538435,23.7786,23.8049,23.7064,23.713,216705.1958
2016-07-12 10:15:00,36.11,36.2,36.1,36.15,152540.68005835483,23.713,23.7721,23.7064,23.7392,152540.6801
2016-07-12 10:20:00,36.14,36.14,36.06,36.07,108042.8683649422,23.7327,23.7327,23.6801,23.6867,108042.8684
2016-07-12 10:25:00,36.08,36.15,36.04,36.11,57682.63943440691,23.6933,23.7392,23.667,23.713,57682.6394
2016-07-12 10:30:00,36.11,36.18,36.1,36.17,96517.78700482548,23.713,23.7589,23.7064,23.7524,96517.787
2016-07-12 10:35:00,36.17,36.17,36.08,36.12,105117.27078891256,23.7524,23.7524,23.6933,23.7195,105117.2708
2016-07-12 10:40:00,36.13,36.18,36.13,36.15,90751.87969924812,23.7261,23.7589,23.7261,23.7392,90751.8797
2016-07-12 10:45:00,36.14,36.21,36.1,36.19,80351.25126248457,23.7327,23.7786,23.7064,23.7655,80351.2513
2016-07-12 10:50:00,36.19,36.21,36.15,36.16,62454.27000336662,23.7655,23.7786,23.7392,23.7458,62454.27
2016-07-12 10:55:00,36.17,36.18,36.12,36.15,77997.98002468859,23.7524,23.7589,23.7195,23.7392,77997.98
2016-07-12 11:00:00,36.15,36.21,36.13,36.2,148410.95275502186,23.7392,23.7786,23.7261,23.7721,148410.9528
2016-07-12 11:05:00,36.21,36.28,36.19,36.21,87294.3552912131,23.7786,23.8246,23.7655,23.7786,87294.3553
2016-07-12 11:10:00,36.2,36.24,36.19,36.23,70894.40017955335,23.7721,23.7983,23.7655,23.7918,70894.4002
2016-07-12 11:15:00,36.23,36.23,36.18,36.2,53706.654696442594,23.7918,23.7918,23.7589,23.7721,53706.6547
2016-07-12 11:20:00,36.2,36.21,36.15,36.17,72502.52496913927,23.7721,23.7786,23.7392,23.7524,72502.525
2016-07-12 11:25:00,36.16,36.21,36.15,36.19,80134.66502076085,23.7458,23.7786,23.7392,23.7655,80134.665
2016-07-12 11:30:00,36.19,36.25,36.18,36.24,69437.77353832341,23.7655,23.8049,23.7589,23.7983,69437.7735
2016-07-12 11:35:00,36.24,36.31,36.23,36.31,48637.638873302654,23.7983,23.8443,23.7918,23.8443,48637.6389
2016-07-12 11:40:00,36.31,36.34,36.29,36.31,64344.06912804399,23.8443,23.864,23.8312,23.8443,64344.0691
2016-07-12 11:45:00,36.31,36.31,36.27,36.3,46003.81550892156,23.8443,23.8443,23.818,23.8377,46003.8155
2016-07-12 11:50:00,36.29,36.31,36.24,36.28,94892.82908764448,23.8312,23.8443,23.7983,23.8246,94892.8291
2016-07-12 11:55:00,36.28,36.3,36.27,36.27,94606.66591852764,23.8246,23.8377,23.818,23.818,94606.6659
2016-07-12 12:00:00,36.28,36.28,36.25,36.26,58502.9738525418,23.8246,23.8246,23.8049,23.8115,58502.9739
2016-07-12 12:05:00,36.26,36.28,36.25,36.27,67570.41858377286,23.8115,23.8246,23.8049,23.818,67570.4186
2016-07-12 12:10:00,36.28,36.29,36.25,36.27,48098.97879025923,23.8246,23.8312,23.8049,23.818,48098.9788
2016-07-12 12:15:00,36.28,36.3,36.26,36.29,83979.35136348334,23.8246,23.8377,23.8115,23.8312,83979.3514
2016-07-12 12:20:00,36.29,36.31,36.25,36.26,113281.33767253956,23.8312,23.8443,23.8049,23.8115,113281.3377
2016-07-12 12:25:00,36.27,36.29,36.26,36.28,47332.510380428685,23.818,23.8312,23.8115,23.8246,47332.5104
2016-07-12 12:30:00,36.28,36.31,36.27,36.3,75285.60206486365,23.8246,23.8443,23.818,23.8377,75285.6021
2016-07-12 12:35:00,36.3,36.32,36.29,36.29,365746.8297609696,23.8377,23.8509,23.8312,23.8312,365746.8298
2016-07-12 12:40:00,36.29,36.31,36.28,36.28,92270.2278083268,23.8312,23.8443,23.8246,23.8246,92270.2278
2016-07-12 12:45:00,36.28,36.29,36.25,36.27,62398.1595780496,23.8246,23.8312,23.8049,23.818,62398.1596
2016-07-12 12:50:00,36.26,36.34,36.25,36.31,65098.19324430479,23.8115,23.864,23.8049,23.8443,65098.1932
2016-07-12 12:55:00,36.31,36.33,36.29,36.29,39216.69846257434,23.8443,23.8574,23.8312,23.8312,39216.6985
2016-07-12 13:00:00,36.29,36.36,36.29,36.35,110568.9597127146,23.8312,23.8771,23.8312,23.8706,110568.9597
2016-07-12 13:05:00,36.36,36.37,36.3,36.3,43319.49276175513,23.8771,23.8837,23.8377,23.8377,43319.4928
2016-07-12 13:10:00,36.3,36.36,36.3,36.36,80260.35237347099,23.8377,23.8771,23.8377,23.8771,80260.3524
2016-07-12 13:15:00,36.36,36.37,36.33,36.35,80802.37908203344,23.8771,23.8837,23.8574,23.8706,80802.3791
2016-07-12 13:20:00,36.35,36.37,36.34,36.37,75915.16103692066,23.8706,23.8837,23.864,23.8837,75915.161
2016-07-12 13:25:00,36.37,36.39,36.36,36.37,63690.94377735383,23.8837,23.8968,23.8771,23.8837,63690.9438
2016-07-12 13:30:00,36.38,36.45,36.37,36.44,93490.06845471889,23.8903,23.9362,23.8837,23.9297,93490.0685
2016-07-12 13:35:00,36.44,36.46,36.44,36.45,74800.80799012457,23.9297,23.9428,23.9297,23.9362,74800.808
2016-07-12 13:40:00,36.45,36.53,36.45,36.53,87830.77095724385,23.9362,23.9888,23.9362,23.9888,87830.771
2016-07-12 13:45:00,36.53,36.53,36.48,36.52,83050.16272023342,23.9888,23.9888,23.9559,23.9822,83050.1627
2016-07-12 13:50:00,36.52,36.52,36.47,36.49,80954.99943889574,23.9822,23.9822,23.9494,23.9625,80954.9994
2016-07-12 13:55:00,36.48,36.5,36.43,36.43,113787.4537088991,23.9559,23.9691,23.9231,23.9231,113787.4537
2016-07-12 14:00:00,36.44,36.49,36.43,36.48,91347.77241611492,23.9297,23.9625,23.9231,23.9559,91347.7724
2016-07-12 14:05:00,36.48,36.5,36.47,36.49,65257.54685220514,23.9559,23.9691,23.9494,23.9625,65257.5469
2016-07-12 14:10:00,36.49,36.54,36.48,36.5,76190.10212097407,23.9625,23.9953,23.9559,23.9691,76190.1021
2016-07-12 14:15:00,36.5,36.54,36.49,36.53,77745.48311076197,23.9691,23.9953,23.9625,23.9888,77745.4831
2016-07-12 14:20:00,36.53,36.54,36.49,36.51,122987.31904387836,23.9888,23.9953,23.9625,23.9756,122987.319
2016-07-12 14:25:00,36.51,36.52,36.49,36.49,52930.08641005499,23.9756,23.9822,23.9625,23.9625,52930.0864
2016-07-12 14:30:00,36.49,36.52,36.48,36.5,86311.30063965885,23.9625,23.9822,23.9559,23.9691,86311.3006
2016-07-12 14:35:00,36.5,36.51,36.45,36.45,81710.24576366288,23.9691,23.9756,23.9362,23.9362,81710.2458
2016-07-12 14:40:00,36.45,36.5,36.45,36.5,125158.79250364716,23.9362,23.9691,23.9362,23.9691,125158.7925
2016-07-12 14:45:00,36.49,36.5,36.46,36.47,89415.3293681966,23.9625,23.9691,23.9428,23.9494,89415.3294
2016-07-12 14:50:00,36.47,36.52,36.44,36.45,113329.5926383122,23.9494,23.9822,23.9297,23.9362,113329.5926
2016-07-12 14:55:00,36.45,36.45,36.43,36.44,78506.34047806083,23.9362,23.9362,23.9231,23.9297,78506.3405
2016-07-12 15:00:00,36.44,36.44,36.36,36.37,93517.00145887103,23.9297,23.9297,23.8771,23.8837,93517.0015
2016-07-12 15:05:00,36.36,36.38,36.36,36.36,69103.35540343396,23.8771,23.8903,23.8771,23.8771,69103.3554
2016-07-12 15:10:00,36.36,36.37,36.33,36.33,69832.79093255526,23.8771,23.8837,23.8574,23.8574,69832.7909
2016-07-12 15:15:00,36.33,36.36,36.29,36.31,90198.63090562224,23.8574,23.8771,23.8312,23.8443,90198.6309
2016-07-12 15:20:00,36.31,36.34,36.3,36.33,87032.88070923577,23.8443,23.864,23.8377,23.8574,87032.8807
2016-07-12 15:25:00,36.33,36.37,36.32,36.33,74632.47671417349,23.8574,23.8837,23.8509,23.8574,74632.4767
2016-07-12 15:30:00,36.32,36.35,36.3,36.34,104725.62002019974,23.8509,23.8706,23.8377,23.864,104725.62
2016-07-12 15:35:00,36.35,36.4,36.34,36.4,199270.5644708787,23.8706,23.9034,23.864,23.9034,199270.5645
2016-07-12 15:40:00,36.39,36.41,36.37,36.37,127100.2132196162,23.8968,23.91,23.8837,23.8837,127100.2132
2016-07-12 15:45:00,36.37,36.37,36.34,36.36,162692.1782067108,23.8837,23.8837,23.864,23.8771,162692.1782
2016-07-12 15:50:00,36.36,36.39,36.36,36.38,234589.83279093253,23.8771,23.8968,23.8771,23.8903,234589.8328
2016-07-12 15:55:00,36.39,36.39,36.31,36.32,520381.5508921557,23.8968,23.8968,23.8443,23.8509,520381.5509
2016-07-13 09:30:00,35.82,36.43,35.82,36.02,386227.1350016833,23.5225,23.9231,23.5225,23.6539,386227.135
2016-07-13 09:35:00,36.02,36.06,35.76,35.83,228433.39692514867,23.6539,23.6801,23.4831,23.5291,228433.3969
2016-07-13 09:40:00,35.84,35.87,35.65,35.76,185174.503422736,23.5356,23.5554,23.4109,23.4831,185174.5034
2016-07-13 09:45:00,35.75,35.8,35.64,35.74,203978.229154977,23.4765,23.5094,23.4043,23.47,203978.2292
2016-07-13 09:50:00,35.74,35.82,35.72,35.8,171760.7451464482,23.47,23.5225,23.4568,23.5094,171760.7451
2016-07-13 09:55:00,35.8,36.05,35.77,36.04,172008.75322634945,23.5094,23.6736,23.4897,23.667,172008.7532
2016-07-13 10:00:00,36.04,36.04,35.92,35.96,95435.97800471328,23.667,23.667,23.5882,23.6145,95435.978
2016-07-13 10:05:00,35.96,36.01,35.94,35.96,46889.23802042419,23.6145,23.6473,23.6013,23.6145,46889.238
2016-07-13 10:10:00,35.96,36.08,35.96,36.07,70388.2841431938,23.6145,23.6933,23.6145,23.6867,70388.2841
2016-07-13 10:15:00,36.08,36.09,36.02,36.06,95386.60083043428,23.6933,23.6998,23.6539,23.6801,95386.6008
2016-07-13 10:20:00,36.06,36.16,36.05,36.15,110100.99876557064,23.6801,23.7458,23.6736,23.7392,110100.9988
2016-07-13 10:25:00,36.15,36.16,36.08,36.14,72113.11861743912,23.7392,23.7458,23.6933,23.7327,72113.1186
2016-07-13 10:30:00,36.14,36.22,36.11,36.12,147654.5842217484,23.7327,23.7852,23.713,23.7195,147654.5842
2016-07-13 10:35:00,36.13,36.2,36.12,36.12,144448.43451913365,23.7261,23.7721,23.7195,23.7195,144448.4345
2016-07-13 10:40:00,36.11,36.25,36.11,36.25,106700.706991359,23.713,23.8049,23.713,23.8049,106700.707
2016-07-13 10:45:00,36.26,36.26,36.2,36.23,120327.6848838514,23.8115,23.8115,23.7721,23.7918,120327.6849
2016-07-13 10:50:00,36.23,36.23,36.18,36.21,47847.60408483896,23.7918,23.7918,23.7589,23.7786,47847.6041
2016-07-13 10:55:00,36.21,36.23,36.17,36.23,60471.327572662994,23.7786,23.7918,23.7524,23.7918,60471.3276
2016-07-13 11:00:00,36.23,36.29,36.21,36.27,69620.69352485692,23.7918,23.8312,23.7786,23.818,69620.6935
2016-07-13 11:05:00,36.26,36.26,36.15,36.17,121853.88845247446,23.8115,23.8115,23.7392,23.7524,121853.8885
2016-07-13 11:10:00,36.17,36.21,36.13,36.13,65545.95443833464,23.7524,23.7786,23.7261,23.7261,65545.9544
2016-07-13 11:15:00,36.13,36.13,36.04,36.04,82349.90461227695,23.7261,23.7261,23.667,23.667,82349.9046
2016-07-13 11:20:00,36.04,36.07,36.02,36.04,45302.43519245875,23.667,23.6867,23.6539,23.667,45302.4352
2016-07-13 11:25:00,36.04,36.06,36.01,36.03,34222.87060935922,23.667,23.6801,23.6473,23.6604,34222.8706
2016-07-13 11:30:00,36.02,36.06,35.99,36.05,49111.21086297834,23.6539,23.6801,23.6342,23.6736,49111.2109
2016-07-13 11:35:00,36.05,36.05,35.96,35.96,36053.19268320053,23.6736,23.6736,23.6145,23.6145,36053.1927
2016-07-13 11:40:00,35.96,36.02,35.9,35.91,113573.11188418808,23.6145,23.6539,23.5751,23.5816,113573.1119
2016-07-13 11:45:00,35.91,35.96,35.9,35.92,53671.86623274604,23.5816,23.6145,23.5751,23.5882,53671.8662
2016-07-13 11:50:00,35.91,36.01,35.9,36.01,48528.78464818763,23.5816,23.6473,23.5751,23.6473,48528.7846
2016-07-13 11:55:00,36.0,36.04,35.96,36.01,47403.20951632813,23.6407,23.667,23.6145,23.6473,47403.2095
2016-07-13 12:00:00,36.01,36.04,35.98,36.04,59602.738188755466,23.6473,23.667,23.6276,23.667,59602.7382
2016-07-13 12:05:00,36.04,36.04,35.96,35.96,26617.6635618898,23.667,23.667,23.6145,23.6145,26617.6636
2016-07-13 12:10:00,35.96,35.96,35.93,35.94,42138.92941308495,23.6145,23.6145,23.5948,23.6013,42138.9294
2016-07-13 12:15:00,35.94,35.99,35.93,35.98,24815.39670070699,23.6013,23.6342,23.5948,23.6276,24815.3967
2016-07-13 12:20:00,35.99,35.99,35.95,35.96,27885.75917405454,23.6342,23.6342,23.6079,23.6145,27885.7592
2016-07-13 12:25:00,35.95,35.95,35.89,35.9,50121.19851868477,23.6079,23.6079,23.5685,23.5751,50121.1985
2016-07-13 12:30:00,35.91,35.92,35.88,35.89,23276.8488385142,23.5816,23.5882,23.5619,23.5685,23276.8488
2016-07-13 12:35:00,35.89,35.9,35.83,35.86,38891.25799573561,23.5685,23.5751,23.5291,23.5488,38891.258
2016-07-13 12:40:00,35.86,35.92,35.86,35.89,26227.13500168332,23.5488,23.5882,23.5488,23.5685,26227.135
2016-07-13 12:45:00,35.89,35.9,35.85,35.88,33739.19874312647,23.5685,23.5751,23.5422,23.5619,33739.1987
2016-07-13 12:50:00,35.89,35.91,35.88,35.9,26900.4601054876,23.5685,23.5816,23.5619,23.5751,26900.4601
2016-07-13 12:55:00,35.89,35.93,35.88,35.93,18580.406239479293,23.5685,23.5948,23.5619,23.5948,18580.4062
2016-07-13 13:00:00,35.94,35.96,35.91,35.96,40680.05835484233,23.6013,23.6145,23.5816,23.6145,40680.0584
2016-07-13 13:05:00,35.96,35.99,35.95,35.98,24110.64975872517,23.6145,23.6342,23.6079,23.6276,24110.6498
2016-07-13 13:10:00,35.97,36.02,35.97,36.01,41429.69363707777,23.621,23.6539,23.621,23.6473,41429.6936
2016-07-13 13:15:00,36.01,36.02,35.97,35.99,20714.846818538885,23.6473,23.6539,23.621,23.6342,20714.8468
2016-07-13 13:20:00,35.99,36.0,35.96,35.97,25870.27269666704,23.6342,23.6407,23.6145,23.621,25870.2727
2016-07-13 13:25:00,35.97,35.97,35.93,35.94,39224.55392211873,23.621,23.621,23.5948,23.6013,39224.5539
2016-07-13 13:30:00,35.95,35.95,35.9,35.92,62716.86679385029,23.6079,23.6079,23.5751,23.5882,62716.8668
2016-07-13 13:35:00,35.92,35.95,35.91,35.94,70703.62473347547,23.5882,23.6079,23.5816,23.6013,70703.6247
2016-07-13 13:40:00,35.95,35.97,35.94,35.97,25092.58220177309,23.6079,23.621,23.6013,23.621,25092.5822
2016-07-13 13:45:00,35.97,36.06,35.96,36.05,57799.34911906632,23.621,23.6801,23.6145,23.6736,57799.3491
2016-07-13 13:50:00,36.05,36.05,35.97,36.0,59047.24497811693,23.6736,23.6736,23.621,23.6407,59047.245
2016-07-13 13:55:00,36.01,36.04,36.01,36.03,36623.2746044215,23.6473,23.667,23.6473,23.6604,36623.2746
2016-07-13 14:00:00,36.03,36.05,36.01,36.01,62103.01874088205,23.6604,23.6736,23.6473,23.6473,62103.0187
2016-07-13 14:05:00,36.01,36.13,36.01,36.13,118603.97261811244,23.6473,23.7261,23.6473,23.7261,118603.9726
2016-07-13 14:10:00,36.13,36.18,36.13,36.15,54220.626192346535,23.7261,23.7589,23.7261,23.7392,54220.6262
2016-07-13 14:15:00,36.15,36.15,36.11,36.13,149551.1165974638,23.7392,23.7392,23.713,23.7261,149551.1166
2016-07-13 14:20:00,36.13,36.16,36.11,36.11,57260.68903602289,23.7261,23.7458,23.713,23.713,57260.689
2016-07-13 14:25:00,36.11,36.15,36.1,36.14,57059.81371338794,23.713,23.7392,23.7064,23.7327,57059.8137
2016-07-13 14:30:00,36.14,36.17,36.1,36.12,36046.4594321625,23.7327,23.7524,23.7064,23.7195,36046.4594
2016-07-13 14:35:00,36.12,36.13,36.1,36.11,48954.10167209067,23.7195,23.7261,23.7064,23.713,48954.1017
2016-07-13 14:40:00,36.11,36.13,36.08,36.13,36493.09841768601,23.713,23.7261,23.6933,23.7261,36493.0984
2016-07-13 14:45:00,36.12,36.13,36.08,36.11,39306.47514308158,23.7195,23.7261,23.6933,23.713,39306.4751
2016-07-13 14:50:00,36.11,36.11,36.06,36.08,31308.495118392995,23.713,23.713,23.6801,23.6933,31308.4951
2016-07-13 14:55:00,36.08,36.1,36.04,36.07,35864.661654135336,23.6933,23.7064,23.667,23.6867,35864.6617
2016-07-13 15:00:00,36.07,36.12,36.06,36.11,43622.48905846706,23.6867,23.7195,23.6801,23.713,43622.4891
2016-07-13 15:05:00,36.11,36.12,36.05,36.05,32147.907081135672,23.713,23.7195,23.6736,23.6736,32147.9071
2016-07-13 15:10:00,36.06,36.07,36.0,36.01,74752.55302435192,23.6801,23.6867,23.6407,23.6473,74752.553
2016-07-13 15:15:00,36.01,36.04,35.99,36.03,162285.93872741557,23.6473,23.667,23.6342,23.6604,162285.9387
2016-07-13 15:20:00,36.04,36.04,36.01,36.04,78022.66861182808,23.667,23.667,23.6473,23.667,78022.6686
2016-07-13 15:25:00,36.04,36.05,36.03,36.04,78552.35102682078,23.667,23.6736,23.6604,23.667,78552.351
2016-07-13 15:30:00,36.03,36.06,36.02,36.04,88185.38884524745,23.6604,23.6801,23.6539,23.667,88185.3888
2016-07-13 15:35:00,36.05,36.11,36.04,36.06,85892.71686679384,23.6736,23.713,23.667,23.6801,85892.7169
2016-07-13 15:40:00,36.05,36.1,36.05,36.09,107644.48434519132,23.6736,23.7064,23.6736,23.6998,107644.4843
2016-07-13 15:45:00,36.09,36.12,36.05,36.06,104411.40163842442,23.6998,23.7195,23.6736,23.6801,104411.4016
2016-07-13 15:50:00,36.06,36.08,36.05,36.06,124576.36628885646,23.6801,23.6933,23.6736,23.6801,124576.3663
2016-07-13 15:55:00,36.06,36.09,36.05,36.06,274947.81730445515,23.6801,23.6998,23.6736,23.6801,274947.8173
2016-07-14 09:30:00,37.75,37.75,37.46,37.65,820892.1557625406,24.7899,24.7899,24.5995,24.7243,820892.1558
2016-07-14 09:35:00,37.67,37.67,37.36,37.41,546383.1219840646,24.7374,24.7374,24.5338,24.5666,546383.122
2016-07-14 09:40:00,37.41,37.46,37.3,37.44,444292.4475367523,24.5666,24.5995,24.4944,24.5863,444292.4475
2016-07-14 09:45:00,37.44,37.49,37.37,37.38,372801.0324318258,24.5863,24.6192,24.5404,24.5469,372801.0324
2016-07-14 09:50:00,37.38,37.41,37.29,37.39,246761.30625070137,24.5469,24.5666,24.4878,24.5535,246761.3063
2016-07-14 09:55:00,37.39,37.6,37.39,37.59,346555.94209404103,24.5535,24.6914,24.5535,24.6849,346555.9421
2016-07-14 10:00:00,37.58,37.68,37.56,37.67,226853.3273482213,24.6783,24.744,24.6652,24.7374,226853.3273
2016-07-14 10:05:00,37.67,37.73,37.61,37.7,254923.12871731567,24.7374,24.7768,24.698,24.7571,254923.1287
2016-07-14 10:10:00,37.71,37.81,37.69,37.72,248645.49433284704,24.7637,24.8293,24.7505,24.7702,248645.4943
2016-07-14 10:15:00,37.72,37.74,37.56,37.6,303270.1155874761,24.7702,24.7834,24.6652,24.6914,303270.1156
2016-07-14 10:20:00,37.6,37.73,37.59,37.71,347050.8360453372,24.6914,24.7768,24.6849,24.7637,347050.836
2016-07-14 10:25:00,37.7,37.71,37.54,37.58,235927.5053304904,24.7571,24.7637,24.652,24.6783,235927.5053
2016-07-14 10:30:00,37.59,37.75,37.58,37.73,264969.1392660756,24.6849,24.7899,24.6783,24.7768,264969.1393
2016-07-14 10:35:00,37.73,37.77,37.7,37.72,204129.7273033329,24.7768,24.8031,24.7571,24.7702,204129.7273
2016-07-14 10:40:00,37.73,37.79,37.69,37.78,277737.6276512176,24.7768,24.8162,24.7505,24.8096,277737.6277
2016-07-14 10:45:00,37.78,37.83,37.69,37.76,180455.61665357425,24.8096,24.8425,24.7505,24.7965,180455.6167
2016-07-14 10:50:00,37.76,37.76,37.67,37.75,173179.21669846255,24.7965,24.7965,24.7374,24.7899,173179.2167
2016-07-14 10:55:00,37.75,37.85,37.74,37.84,119495.00617214678,24.7899,24.8556,24.7834,24.849,119495.0062
2016-07-14 11:00:00,37.84,37.95,37.81,37.95,220871.95600942653,24.849,24.9213,24.8293,24.9213,220871.956
2016-07-14 11:05:00,37.94,38.0,37.94,38.0,242798.78801481315,24.9147,24.9541,24.9147,24.9541,242798.788
2016-07-14 11:10:00,38.0,38.07,37.96,38.06,200929.18864324992,24.9541,25.0001,24.9278,24.9935,200929.1886
2016-07-14 11:15:00,38.06,38.07,37.96,38.04,248653.3497923914,24.9935,25.0001,24.9278,24.9804,248653.3498
2016-07-14 11:20:00,38.04,38.07,37.9,37.91,330599.2593423858,24.9804,25.0001,24.8884,24.895,330599.2593
2016-07-14 11:25:00,37.91,37.96,37.87,37.9,188816.0700258108,24.895,24.9278,24.8687,24.8884,188816.07
2016-07-14 11:30:00,37.9,37.91,37.83,37.85,219965.21153630345,24.8884,24.895,24.8425,24.8556,219965.2115
2016-07-14 11:35:00,37.86,37.92,37.85,37.9,229931.5452811132,24.8622,24.9016,24.8556,24.8884,229931.5453
2016-07-14 11:40:00,37.89,37.98,37.87,37.94,205844.4619010212,24.8819,24.941,24.8687,24.9147,205844.4619
2016-07-14 11:45:00,37.94,38.01,37.88,37.9,179692.5148692627,24.9147,24.9607,24.8753,24.8884,179692.5149
2016-07-14 11:50:00,37.9,38.01,37.89,37.99,204698.6870160476,24.8884,24.9607,24.8819,24.9475,204698.687
2016-07-14 11:55:00,37.98,38.02,37.93,38.02,113997.30669958478,24.941,24.9672,24.9081,24.9672,113997.3067
2016-07-14 12:00:00,38.02,38.03,37.99,38.0,112996.29671192908,24.9672,24.9738,24.9475,24.9541,112996.2967
2016-07-14 12:05:00,38.0,38.07,38.0,38.03,119848.50185164405,24.9541,25.0001,24.9541,24.9738,119848.5019
2016-07-14 12:10:00,38.04,38.04,37.96,37.97,94661.65413533834,24.9804,24.9804,24.9278,24.9344,94661.6541
2016-07-14 12:15:00,37.97,37.99,37.93,37.97,115227.24722253394,24.9344,24.9475,24.9081,24.9344,115227.2472
2016-07-14 12:20:00,37.97,37.99,37.95,37.95,119234.6537986758,24.9344,24.9475,24.9213,24.9213,119234.6538
2016-07-14 12:25:00,37.95,37.95,37.88,37.93,146063.2925597576,24.9213,24.9213,24.8753,24.9081,146063.2926
2016-07-14 12:30:00,37.93,37.97,37.89,37.93,305104.9264953428,24.9081,24.9344,24.8819,24.9081,305104.9265
2016-07-14 12:35:00,37.93,37.96,37.91,37.94,206381.99977555827,24.9081,24.9278,24.895,24.9147,206381.9998
2016-07-14 12:40:00,37.95,37.96,37.93,37.95,162927.8419930423,24.9213,24.9278,24.9081,24.9213,162927.842
2016-07-14 12:45:00,37.95,38.03,37.95,38.02,215141.95937605205,24.9213,24.9738,24.9213,24.9672,215141.9594
2016-07-14 12:50:00,38.01,38.08,38.0,38.05,149027.0452250028,24.9607,25.0066,24.9541,24.9869,149027.0452
2016-07-14 12:55:00,38.05,38.13,38.05,38.13,178872.18045112782,24.9869,25.0395,24.9869,25.0395,178872.1805
2016-07-14 13:00:00,38.13,38.17,38.12,38.14,136622.15239591515,25.0395,25.0657,25.0329,25.046,136622.1524
2016-07-14 13:05:00,38.14,38.3,38.13,38.25,226118.28077656828,25.046,25.1511,25.0395,25.1183,226118.2808
2016-07-14 13:10:00,38.25,38.25,38.18,38.23,136981.2591179441,25.1183,25.1183,25.0723,25.1051,136981.2591
2016-07-14 13:15:00,38.23,38.23,38.07,38.07,228529.906856694,25.1051,25.1051,25.0001,25.0001,228529.9069
2016-07-14 13:20:00,38.07,38.12,38.07,38.1,158194.36651329816,25.0001,25.0329,25.0001,25.0198,158194.3665
2016-07-14 13:25:00,38.09,38.16,38.09,38.09,198048.4794074739,25.0132,25.0592,25.0132,25.0132,198048.4794
2016-07-14 13:30:00,38.1,38.14,38.09,38.12,88184.2666367411,25.0198,25.046,25.0132,25.0329,88184.2666
2016-07-14 13:35:00,38.11,38.14,38.08,38.09,177773.53832342048,25.0263,25.046,25.0066,25.0132,177773.5383
2016-07-14 13:40:00,38.09,38.09,38.03,38.05,76934.12636067781,25.0132,25.0132,24.9738,24.9869,76934.1264
2016-07-14 13:45:00,38.05,38.07,38.01,38.02,88052.96824149927,24.9869,25.0001,24.9607,24.9672,88052.9682
2016-07-14 13:50:00,38.01,38.05,37.99,38.0,121472.3375603187,24.9607,24.9869,24.9475,24.9541,121472.3376
2016-07-14 13:55:00,37.99,37.99,37.93,37.98,66024.01526203568,24.9475,24.9475,24.9081,24.941,66024.0153
2016-07-14 14:00:00,37.97,37.99,37.95,37.97,85177.87004825496,24.9344,24.9475,24.9213,24.9344,85177.87
2016-07-14 14:05:00,37.97,37.98,37.93,37.97,65878.12815621142,24.9344,24.941,24.9081,24.9344,65878.1282
2016-07-14 14:10:00,37.97,38.0,37.93,37.94,92983.95241835932,24.9344,24.9541,24.9081,24.9147,92983.9524
2016-07-14 14:15:00,37.94,37.97,37.9,37.94,133055.7737627651,24.9147,24.9344,24.8884,24.9147,133055.7738
2016-07-14 14:20:00,37.93,37.95,37.9,37.91,101614.85804062396,24.9081,24.9213,24.8884,24.895,101614.858
2016-07-14 14:25:00,37.9,37.93,37.88,37.88,96405.56615419145,24.8884,24.9081,24.8753,24.8753,96405.5662
2016-07-14 14:30:00,37.88,37.96,37.88,37.94,239254.8535517899,24.8753,24.9278,24.8753,24.9147,239254.8536
2016-07-14 14:35:00,37.94,37.95,37.92,37.93,136662.5519021434,24.9147,24.9213,24.9016,24.9081,136662.5519
2016-07-14 14:40:00,37.93,37.94,37.89,37.89,98905.84670631804,24.9081,24.9147,24.8819,24.8819,98905.8467
2016-07-14 14:45:00,37.9,37.9,37.8,37.83,202118.7296599708,24.8884,24.8884,24.8228,24.8425,202118.7297
2016-07-14 14:50:00,37.83,37.85,37.76,37.76,294457.4121871844,24.8425,24.8556,24.7965,24.7965,294457.4122
2016-07-14 14:55:00,37.76,37.82,37.76,37.79,243854.78621927951,24.7965,24.8359,24.7965,24.8162,243854.7862
2016-07-14 15:00:00,37.79,37.82,37.77,37.81,233600.04488834023,24.8162,24.8359,24.8031,24.8293,233600.0449
2016-07-14 15:05:00,37.8,37.91,37.79,37.89,235646.9532039053,24.8228,24.895,24.8162,24.8819,235646.9532
2016-07-14 15:10:00,37.89,37.89,37.8,37.85,192321.84939961843,24.8819,24.8819,24.8228,24.8556,192321.8494
2016-07-14 15:15:00,37.85,37.85,37.78,37.82,159700.3703288071,24.8556,24.8556,24.8096,24.8359,159700.3703
2016-07-14 15:20:00,37.81,37.83,37.75,37.75,158119.17854337336,24.8293,24.8425,24.7899,24.7899,158119.1785
2016-07-14 15:25:00,37.75,37.76,37.69,37.73,261431.9380540904,24.7899,24.7965,24.7505,24.7768,261431.9381
2016-07-14 15:30:00,37.73,37.79,37.72,37.79,234096.0610481428,24.7768,24.8162,24.7702,24.8162,234096.061
2016-07-14 15:35:00,37.79,37.84,37.77,37.78,240616.0924699809,24.8162,24.849,24.8031,24.8096,240616.0925
2016-07-14 15:40:00,37.78,37.8,37.75,37.75,223248.79362585567,24.8096,24.8228,24.7899,24.7899,223248.7936
2016-07-14 15:45:00,37.75,37.85,37.75,37.84,325605.43148917065,24.7899,24.8556,24.7899,24.849,325605.4315
2016-07-14 15:50:00,37.84,37.85,37.76,37.76,351358.9945011783,24.849,24.8556,24.7965,24.7965,351358.9945
2016-07-14 15:55:00,37.76,37.81,37.75,37.78,696012.7931769722,24.7965,24.8293,24.7899,24.8096,696012.7932
2016-07-15 09:30:00,38.07,38.31,37.95,38.2,695898.3279093255,25.0001,25.1577,24.9213,25.0854,695898.3279
2016-07-15 09:35:00,38.19,38.22,37.83,37.86,288096.7343732465,25.0789,25.0986,24.8425,24.8622,288096.7344
2016-07-15 09:40:00,37.86,37.86,37.59,37.69,324744.69756480755,24.8622,24.8622,24.6849,24.7505,324744.6976
2016-07-15 09:45:00,37.69,37.84,37.68,37.8,130462.34990461227,24.7505,24.849,24.744,24.8228,130462.3499
2016-07-15 09:50:00,37.81,38.13,37.8,38.02,214798.56357311187,24.8293,25.0395,24.8228,24.9672,214798.5636
2016-07-15 09:55:00,38.01,38.03,37.92,37.97,113730.22107507574,24.9607,24.9738,24.9016,24.9344,113730.2211
2016-07-15 10:00:00,37.97,38.02,37.88,37.91,106897.09347996858,24.9344,24.9672,24.8753,24.895,106897.0935
2016-07-15 10:05:00,37.91,37.93,37.86,37.93,125759.17405453933,24.895,24.9081,24.8622,24.9081,125759.1741
2016-07-15 10:10:00,37.93,37.95,37.77,37.78,136529.0090898889,24.9081,24.9213,24.8031,24.8096,136529.0091
2016-07-15 10:15:00,37.78,37.88,37.77,37.85,120398.38401975088,24.8096,24.8753,24.8031,24.8556,120398.384
2016-07-15 10:20:00,37.85,38.03,37.84,38.02,130623.9479295253,24.8556,24.9738,24.849,24.9672,130623.9479
2016-07-15 10:25:00,38.01,38.1,38.01,38.07,124783.97486252945,24.9607,25.0198,24.9607,25.0001,124783.9749
2016-07-15 10:30:00,38.08,38.09,38.01,38.05,78032.76848838513,25.0066,25.0132,24.9607,24.9869,78032.7685
2016-07-15 10:35:00,38.05,38.08,38.02,38.08,101849.3996184491,24.9869,25.0066,24.9672,25.0066,101849.3996
2016-07-15 10:40:00,38.08,38.09,38.05,38.09,70022.44417012681,25.0066,25.0132,24.9869,25.0132,70022.4442
2016-07-15 10:45:00,38.08,38.08,38.01,38.04,75943.21624957917,25.0066,25.0066,24.9607,24.9804,75943.2162
2016-07-15 10:50:00,38.04,38.1,38.03,38.06,58478.28526540231,24.9804,25.0198,24.9738,24.9935,58478.2853
2016-07-15 10:55:00,38.07,38.07,38.02,38.02,46898.21568847491,25.0001,25.0001,24.9672,24.9672,46898.2157
2016-07-15 11:00:00,38.03,38.04,37.97,37.98,110921.33318370552,24.9738,24.9804,24.9344,24.941,110921.3332
2016-07-15 11:05:00,37.97,38.03,37.93,38.02,234425.99034900684,24.9344,24.9738,24.9081,24.9672,234425.9903
2016-07-15 11:10:00,38.03,38.03,37.96,37.97,82595.66827516552,24.9738,24.9738,24.9278,24.9344,82595.6683
2016-07-15 11:15:00,37.98,38.01,37.95,37.99,122392.5485355179,24.941,24.9607,24.9213,24.9475,122392.5485
2016-07-15 11:20:00,37.98,38.01,37.97,38.01,36200.20199753114,24.941,24.9607,24.9344,24.9607,36200.202
2016-07-15 11:25:00,38.01,38.01,37.96,37.97,56009.42655145326,24.9607,24.9607,24.9278,24.9344,56009.4266
2016-07-15 11:30:00,37.98,38.01,37.95,37.96,94956.79497250589,24.941,24.9607,24.9213,24.9278,94956.795
2016-07-15 11:35:00,37.96,37.98,37.95,37.97,117041.8583772865,24.9278,24.941,24.9213,24.9344,117041.8584
2016-07-15 11:40:00,37.97,37.99,37.95,37.98,103628.10010099877,24.9344,24.9475,24.9213,24.941,103628.1001
2016-07-15 11:45:00,37.98,37.99,37.95,37.98,94717.76456065536,24.941,24.9475,24.9213,24.941,94717.7646
2016-07-15 11:50:00,37.98,38.01,37.95,38.0,85888.22803276849,24.941,24.9607,24.9213,24.9541,85888.228
2016-07-15 11:55:00,37.99,38.01,37.98,37.99,52544.04668387386,24.9475,24.9607,24.941,24.9475,52544.0467
2016-07-15 12:00:00,38.0,38.01,37.98,38.01,37858.82616990237,24.9541,24.9607,24.941,24.9607,37858.8262
2016-07-15 12:05:00,38.01,38.03,37.99,37.99,54879.36258556839,24.9607,24.9738,24.9475,24.9475,54879.3626
2016-07-15 12:10:00,38.0,38.0,37.95,37.96,50603.74817641117,24.9541,24.9541,24.9213,24.9278,50603.7482
2016-07-15 12:15:00,37.95,38.0,37.95,38.0,70416.33935585231,24.9213,24.9541,24.9213,24.9541,70416.3394
2016-07-15 12:20:00,38.0,38.04,37.96,38.03,45872.51711367972,24.9541,24.9804,24.9278,24.9738,45872.5171
2016-07-15 12:25:00,38.04,38.04,37.98,37.98,31050.387161934686,24.9804,24.9804,24.941,24.941,31050.3872
2016-07-15 12:30:00,37.98,37.98,37.95,37.96,47433.50914599933,24.941,24.941,24.9213,24.9278,47433.5091
2016-07-15 12:35:00,37.95,37.97,37.93,37.95,95944.3384580855,24.9213,24.9344,24.9081,24.9213,95944.3385
2016-07-15 12:40:00,37.95,37.95,37.85,37.85,73110.76197957581,24.9213,24.9213,24.8556,24.8556,73110.762
2016-07-15 12:45:00,37.85,37.85,37.8,37.81,47725.28335764785,24.8556,24.8556,24.8228,24.8293,47725.2834
2016-07-15 12:50:00,37.8,37.81,37.78,37.8,31173.830097632137,24.8228,24.8293,24.8096,24.8228,31173.8301
2016-07-15 12:55:00,37.79,37.82,37.77,37.79,22675.345079115697,24.8162,24.8359,24.8031,24.8162,22675.3451
2016-07-15 13:00:00,37.79,37.85,37.79,37.83,46944.22623723488,24.8162,24.8556,24.8162,24.8425,46944.2262
2016-07-15 13:05:00,37.82,37.85,37.82,37.85,40131.29839524184,24.8359,24.8556,24.8359,24.8556,40131.2984
2016-07-15 13:10:00,37.85,37.89,37.84,37.88,40605.992593423856,24.8556,24.8819,24.849,24.8753,40605.9926
2016-07-15 13:15:00,37.87,37.94,37.86,37.94,91281.56211424082,24.8687,24.9147,24.8622,24.9147,91281.5621
2016-07-15 13:20:00,37.93,37.97,37.93,37.97,77809.44899562339,24.9081,24.9344,24.9081,24.9344,77809.449
2016-07-15 13:25:00,37.97,37.98,37.9,37.91,28112.44529233532,24.9344,24.941,24.8884,24.895,28112.4453
2016-07-15 13:30:00,37.92,37.95,37.91,37.94,66612.0525193581,24.9016,24.9213,24.895,24.9147,66612.0525
2016-07-15 13:35:00,37.93,37.93,37.89,37.92,53576.4785097071,24.9081,24.9081,24.8819,24.9016,53576.4785
2016-07-15 13:40:00,37.91,37.93,37.9,37.93,57948.6028504096,24.895,24.9081,24.8884,24.9081,57948.6029
2016-07-15 13:45:00,37.93,37.96,37.92,37.95,105814.16227135,24.9081,24.9278,24.9016,24.9213,105814.1623
2016-07-15 13:50:00,37.95,37.97,37.93,37.97,69746.38087756705,24.9213,24.9344,24.9081,24.9344,69746.3809
2016-07-15 13:55:00,37.97,37.99,37.95,37.98,81277.07328021545,24.9344,24.9475,24.9213,24.941,81277.0733
2016-07-15 14:00:00,37.98,38.0,37.95,37.99,58730.78217932892,24.941,24.9541,24.9213,24.9475,58730.7822
2016-07-15 14:05:00,37.98,37.98,37.93,37.94,44032.09516328134,24.941,24.941,24.9081,24.9147,44032.0952
2016-07-15 14:10:00,37.94,37.96,37.93,37.93,62667.48961957132,24.9147,24.9278,24.9081,24.9081,62667.4896
2016-07-15 14:15:00,37.94,37.96,37.89,37.95,97334.75479744136,24.9147,24.9278,24.8819,24.9213,97334.7548
2016-07-15 14:20:00,37.95,37.96,37.91,37.94,81050.38716193469,24.9213,24.9278,24.895,24.9147,81050.3872
2016-07-15 14:25:00,37.95,37.96,37.93,37.93,30994.276736617663,24.9213,24.9278,24.9081,24.9081,30994.2767
2016-07-15 14:30:00,37.93,38.01,37.93,37.99,63916.507687128265,24.9081,24.9607,24.9081,24.9475,63916.5077
2016-07-15 14:35:00,37.99,38.01,37.97,37.99,65571.76523398048,24.9475,24.9607,24.9344,24.9475,65571.7652
2016-07-15 14:40:00,37.98,38.01,37.96,37.99,67402.08730782178,24.941,24.9607,24.9278,24.9475,67402.0873
2016-07-15 14:45:00,38.0,38.03,37.99,38.03,56643.474357535626,24.9541,24.9738,24.9475,24.9738,56643.4744
2016-07-15 14:50:00,38.03,38.09,38.02,38.07,101162.60801256871,24.9738,25.0132,24.9672,25.0001,101162.608
2016-07-15 14:55:00,38.07,38.09,38.06,38.08,111235.55156548086,25.0001,25.0132,24.9935,25.0066,111235.5516
2016-07-15 15:00:00,38.07,38.09,38.06,38.09,70132.42060374818,25.0001,25.0132,24.9935,25.0132,70132.4206
2016-07-15 15:05:00,38.09,38.09,38.06,38.07,60729.43552912131,25.0132,25.0132,24.9935,25.0001,60729.4355
2016-07-15 15:10:00,38.07,38.07,38.01,38.01,40281.674335091455,25.0001,25.0001,24.9607,24.9607,40281.6743
2016-07-15 15:15:00,38.01,38.05,38.01,38.03,154567.38862080572,24.9607,24.9869,24.9607,24.9738,154567.3886
2016-07-15 15:20:00,38.03,38.06,38.03,38.04,141455.5044327236,24.9738,24.9935,24.9738,24.9804,141455.5044
2016-07-15 15:25:00,38.04,38.05,38.01,38.04,113550.66771406126,24.9804,24.9869,24.9607,24.9804,113550.6677
2016-07-15 15:30:00,38.03,38.07,38.03,38.06,115091.45999326676,24.9738,25.0001,24.9738,24.9935,115091.46
2016-07-15 15:35:00,38.06,38.08,38.05,38.07,138173.04455167768,24.9935,25.0066,24.9869,25.0001,138173.0446
2016-07-15 15:40:00,38.07,38.07,38.01,38.01,110856.24509033778,25.0001,25.0001,24.9607,24.9607,110856.2451
2016-07-15 15:45:00,38.01,38.01,37.98,38.01,172399.28178655592,24.9607,24.9607,24.941,24.9607,172399.2818
2016-07-15 15:50:00,38.01,38.03,37.97,37.97,230885.42251150263,24.9607,24.9738,24.9344,24.9344,230885.4225
2016-07-15 15:55:00,37.98,38.01,37.96,37.96,463615.75580742897,24.941,24.9607,24.9278,24.9278,463615.7558
2016-07-18 09:30:00,37.93,38.12,37.85,37.98,202704.52250028047,24.9081,25.0329,24.8556,24.941,202704.5225
2016-07-18 09:35:00,37.97,37.99,37.85,37.95,119324.43047918302,24.9344,24.9475,24.8556,24.9213,119324.4305
2016-07-18 09:40:00,37.96,37.96,37.84,37.89,122233.19492761754,24.9278,24.9278,24.849,24.8819,122233.1949
2016-07-18 09:45:00,37.89,37.91,37.85,37.91,131438.6713051285,24.8819,24.895,24.8556,24.895,131438.6713
2016-07-18 09:50:00,37.91,38.1,37.91,38.04,163941.19627426774,24.895,25.0198,24.895,24.9804,163941.1963
2016-07-18 09:55:00,38.05,38.1,38.03,38.06,105650.3198294243,24.9869,25.0198,24.9738,24.9935,105650.3198
2016-07-18 10:00:00,38.06,38.19,38.05,38.11,145795.0847267422,24.9935,25.0789,24.9869,25.0263,145795.0847
2016-07-18 10:05:00,38.1,38.1,38.03,38.07,99143.7549096622,25.0198,25.0198,24.9738,25.0001,99143.7549
2016-07-18 10:10:00,38.07,38.17,38.07,38.16,161437.54909662216,25.0001,25.0657,25.0001,25.0592,161437.5491
2016-07-18 10:15:00,38.16,38.31,38.16,38.3,169388.39636404443,25.0592,25.1577,25.0592,25.1511,169388.3964
2016-07-18 10:20:00,38.3,38.32,38.26,38.32,151020.08753226348,25.1511,25.1642,25.1248,25.1642,151020.0875
2016-07-18 10:25:00,38.32,38.47,38.31,38.41,314259.90349006845,25.1642,25.2627,25.1577,25.2233,314259.9035
2016-07-18 10:30:00,38.4,38.48,38.39,38.44,160888.78913702164,25.2168,25.2693,25.2102,25.243,160888.7891
2016-07-18 10:35:00,38.44,38.44,38.34,38.39,119371.56323644932,25.243,25.243,25.1774,25.2102,119371.5632
2016-07-18 10:40:00,38.39,38.48,38.38,38.45,341372.4610032544,25.2102,25.2693,25.2036,25.2496,341372.461
2016-07-18 10:45:00,38.45,38.52,38.4,38.4,167365.05442711254,25.2496,25.2956,25.2168,25.2168,167365.0544
2016-07-18 10:50:00,38.4,38.43,38.37,38.41,65323.75715407923,25.2168,25.2365,25.1971,25.2233,65323.7572
2016-07-18 10:55:00,38.42,38.43,38.34,38.41,82192.7954213893,25.2299,25.2365,25.1774,25.2233,82192.7954
2016-07-18 11:00:00,38.41,38.45,38.39,38.41,64425.99034900684,25.2233,25.2496,25.2102,25.2233,64425.9903
2016-07-18 11:05:00,38.41,38.46,38.4,38.43,78247.11031309617,25.2233,25.2562,25.2168,25.2365,78247.1103
2016-07-18 11:10:00,38.43,38.45,38.38,38.42,119533.16126136236,25.2365,25.2496,25.2036,25.2299,119533.1613
2016-07-18 11:15:00,38.42,38.49,38.41,38.49,64154.415890472446,25.2299,25.2759,25.2233,25.2759,64154.4159
2016-07-18 11:20:00,38.48,38.51,38.46,38.49,77930.64751430815,25.2693,25.289,25.2562,25.2759,77930.6475
2016-07-18 11:25:00,38.49,38.54,38.49,38.5,87250.58915946582,25.2759,25.3087,25.2759,25.2824,87250.5892
2016-07-18 11:30:00,38.51,38.51,38.45,38.5,105770.39613960272,25.289,25.289,25.2496,25.2824,105770.3961
2016-07-18 11:35:00,38.5,38.58,38.49,38.58,113129.83952418358,25.2824,25.335,25.2759,25.335,113129.8395
2016-07-18 11:40:00,38.58,38.62,38.56,38.62,101569.96970037032,25.335,25.3612,25.3218,25.3612,101569.9697
2016-07-18 11:45:00,38.62,38.62,38.55,38.58,93760.52070474692,25.3612,25.3612,25.3153,25.335,93760.5207
2016-07-18 11:50:00,38.58,38.64,38.58,38.58,129150.48816070025,25.335,25.3744,25.335,25.335,129150.4882
2016-07-18 11:55:00,38.58,38.63,38.57,38.6,115088.09336774772,25.335,25.3678,25.3284,25.3481,115088.0934
2016-07-18 12:00:00,38.6,38.61,38.58,38.6,79368.1966109303,25.3481,25.3547,25.335,25.3481,79368.1966
2016-07-18 12:05:00,38.6,38.65,38.59,38.64,104184.71552014364,25.3481,25.3809,25.3415,25.3744,104184.7155
2016-07-18 12:10:00,38.64,38.66,38.61,38.64,49934.91190663225,25.3744,25.3875,25.3547,25.3744,49934.9119
2016-07-18 12:15:00,38.64,38.65,38.59,38.59,63688.69936034115,25.3744,25.3809,25.3415,25.3415,63688.6994
2016-07-18 12:20:00,38.58,38.63,38.58,38.62,42291.54976994725,25.335,25.3678,25.335,25.3612,42291.5498
2016-07-18 12:25:00,38.62,38.64,38.6,38.61,38498.48501851644,25.3612,25.3744,25.3481,25.3547,38498.485
2016-07-18 12:30:00,38.6,38.61,38.52,38.52,57632.14005162159,25.3481,25.3547,25.2956,25.2956,57632.1401
2016-07-18 12:35:00,38.53,38.58,38.52,38.57,65356.3012007631,25.3021,25.335,25.2956,25.3284,65356.3012
2016-07-18 12:40:00,38.56,38.59,38.54,38.58,53153.40590281674,25.3218,25.3415,25.3087,25.335,53153.4059
2016-07-18 12:45:00,38.59,38.65,38.59,38.65,87963.19156099203,25.3415,25.3809,25.3415,25.3809,87963.1916
2016-07-18 12:50:00,38.65,38.69,38.63,38.69,115646.95320390529,25.3809,25.4072,25.3678,25.4072,115646.9532
2016-07-18 12:55:00,38.68,38.73,38.68,38.68,133862.64167882391,25.4006,25.4335,25.4006,25.4006,133862.6417
2016-07-18 13:00:00,38.69,38.69,38.63,38.63,42818.98776792728,25.4072,25.4072,25.3678,25.3678,42818.9878
2016-07-18 13:05:00,38.64,38.67,38.62,38.63,94403.54617888005,25.3744,25.3941,25.3612,25.3678,94403.5462
2016-07-18 13:10:00,38.62,38.64,38.59,38.61,72813.37672539557,25.3612,25.3744,25.3415,25.3547,72813.3767
2016-07-18 13:15:00,38.61,38.62,38.55,38.56,53959.151610369205,25.3547,25.3612,25.3153,25.3218,53959.1516
2016-07-18 13:20:00,38.56,38.59,38.55,38.57,63596.67826282123,25.3218,25.3415,25.3153,25.3284,63596.6783
2016-07-18 13:25:00,38.56,38.58,38.51,38.55,87049.71383683088,25.3218,25.335,25.289,25.3153,87049.7138
2016-07-18 13:30:00,38.55,38.56,38.53,38.55,106298.9563460891,25.3153,25.3218,25.3021,25.3153,106298.9563
2016-07-18 13:35:00,38.56,38.59,38.55,38.58,60267.08562450903,25.3218,25.3415,25.3153,25.335,60267.0856
2016-07-18 13:40:00,38.58,38.63,38.58,38.62,139583.66064414766,25.335,25.3678,25.335,25.3612,139583.6606
2016-07-18 13:45:00,38.62,38.64,38.61,38.63,99025.92301649644,25.3612,25.3744,25.3547,25.3678,99025.923
2016-07-18 13:50:00,38.63,38.63,38.56,38.56,61282.68432274716,25.3678,25.3678,25.3218,25.3218,61282.6843
2016-07-18 13:55:00,38.56,38.57,38.51,38.56,58182.02221972842,25.3218,25.3284,25.289,25.3218,58182.0222
2016-07-18 14:00:00,38.55,38.56,38.51,38.52,70540.9045000561,25.3153,25.3218,25.289,25.2956,70540.9045
2016-07-18 14:05:00,38.52,38.58,38.5,38.57,89195.37650095388,25.2956,25.335,25.2824,25.3284,89195.3765
2016-07-18 14:10:00,38.57,38.58,38.52,38.52,71591.29166199079,25.3284,25.335,25.2956,25.2956,71591.2917
2016-07-18 14:15:00,38.53,38.54,38.48,38.54,91574.45853439569,25.3021,25.3087,25.2693,25.3087,91574.4585
2016-07-18 14:20:00,38.53,38.54,38.5,38.54,31301.76186735495,25.3021,25.3087,25.2824,25.3087,31301.7619
2016-07-18 14:25:00,38.54,38.56,38.52,38.56,59145.99932667489,25.3087,25.3218,25.2956,25.3218,59145.9993
2016-07-18 14:30:00,38.55,38.57,38.54,38.57,77561.44091572214,25.3153,25.3284,25.3087,25.3284,77561.4409
2016-07-18 14:35:00,38.56,38.58,38.54,38.54,71626.08012568735,25.3218,25.335,25.3087,25.3087,71626.0801
2016-07-18 14:40:00,38.55,38.55,38.51,38.53,50627.31455504432,25.3153,25.3153,25.289,25.3021,50627.3146
2016-07-18 14:45:00,38.54,38.54,38.49,38.52,40335.5403433958,25.3087,25.3087,25.2759,25.2956,40335.5403
2016-07-18 14:50:00,38.51,38.52,38.5,38.51,33118.617439120186,25.289,25.2956,25.2824,25.289,33118.6174
2016-07-18 14:55:00,38.52,38.57,38.51,38.57,93671.86623274603,25.2956,25.3284,25.289,25.3284,93671.8662
2016-07-18 15:00:00,38.56,38.57,38.5,38.52,86054.31489170688,25.3218,25.3284,25.2824,25.2956,86054.3149
2016-07-18 15:05:00,38.52,38.54,38.48,38.48,63574.234092694416,25.2956,25.3087,25.2693,25.2693,63574.2341
2016-07-18 15:10:00,38.48,38.5,38.45,38.47,73378.96981259118,25.2693,25.2824,25.2496,25.2627,73378.9698
2016-07-18 15:15:00,38.46,38.5,38.46,38.47,79468.0731679946,25.2562,25.2824,25.2562,25.2627,79468.0732
2016-07-18 15:20:00,38.47,38.48,38.42,38.47,81078.4423745932,25.2627,25.2693,25.2299,25.2627,81078.4424
2016-07-18 15:25:00,38.46,38.47,38.44,38.46,75705.30804623499,25.2562,25.2627,25.243,25.2562,75705.308
2016-07-18 15:30:00,38.46,38.49,38.42,38.44,101459.99326674896,25.2562,25.2759,25.2299,25.243,101459.9933
2016-07-18 15:35:00,38.43,38.45,38.42,38.42,106136.23611266972,25.2365,25.2496,25.2299,25.2299,106136.2361
2016-07-18 15:40:00,38.42,38.46,38.42,38.46,150176.18673549546,25.2299,25.2562,25.2299,25.2562,150176.1867
2016-07-18 15:45:00,38.45,38.46,38.41,38.42,155428.12254516888,25.2496,25.2562,25.2233,25.2299,155428.1225
2016-07-18 15:50:00,38.42,38.42,38.41,38.42,171639.54662776343,25.2299,25.2299,25.2233,25.2299,171639.5466
2016-07-18 15:55:00,38.42,38.42,38.39,38.41,446026.2596790483,25.2299,25.2299,25.2102,25.2233,446026.2597
2016-07-19 09:30:00,38.19,38.19,38.01,38.14,158583.77286499832,25.0789,25.0789,24.9607,25.046,158583.7729
2016-07-19 09:35:00,38.14,38.31,38.11,38.14,153185.94994950062,25.046,25.1577,25.0263,25.046,153185.9499
2016-07-19 09:40:00,38.11,38.4,38.11,38.31,217090.1133430591,25.0263,25.2168,25.0263,25.1577,217090.1133
2016-07-19 09:45:00,38.3,38.45,38.3,38.34,173952.41835933115,25.1511,25.2496,25.1511,25.1774,173952.4184
2016-07-19 09:50:00,38.34,38.38,38.29,38.34,125671.64179104476,25.1774,25.2036,25.1445,25.1774,125671.6418
2016-07-19 09:55:00,38.34,38.37,38.27,38.3,148894.62462125462,25.1774,25.1971,25.1314,25.1511,148894.6246
2016-07-19 10:00:00,38.3,38.32,38.15,38.15,129285.15318146112,25.1511,25.1642,25.0526,25.0526,129285.1532
2016-07-19 10:05:00,38.16,38.22,38.11,38.19,420732.8021546403,25.0592,25.0986,25.0263,25.0789,420732.8022
2016-07-19 10:10:00,38.18,38.33,38.18,38.33,198765.57064302545,25.0723,25.1708,25.0723,25.1708,198765.5706
2016-07-19 10:15:00,38.32,38.33,38.26,38.32,130865.2227583885,25.1642,25.1708,25.1248,25.1642,130865.2228
2016-07-19 10:20:00,38.31,38.31,38.23,38.3,106011.67096846591,25.1577,25.1577,25.1051,25.1511,106011.671
2016-07-19 10:25:00,38.3,38.31,38.25,38.28,105532.48793625856,25.1511,25.1577,25.1183,25.138,105532.4879
2016-07-19 10:30:00,38.27,38.28,38.19,38.26,141411.7383009763,25.1314,25.138,25.0789,25.1248,141411.7383
2016-07-19 10:35:00,38.25,38.27,38.23,38.24,47009.31433060263,25.1183,25.1314,25.1051,25.1117,47009.3143
2016-07-19 10:40:00,38.24,38.28,38.22,38.23,83212.88295365278,25.1117,25.138,25.0986,25.1051,83212.883
2016-07-19 10:45:00,38.23,38.25,38.21,38.24,146175.51341039164,25.1051,25.1183,25.092,25.1117,146175.5134
2016-07-19 10:50:00,38.24,38.26,38.22,38.23,102958.14162271348,25.1117,25.1248,25.0986,25.1051,102958.1416
2016-07-19 10:55:00,38.23,38.34,38.21,38.34,121192.90764223992,25.1051,25.1774,25.092,25.1774,121192.9076
2016-07-19 11:00:00,38.34,38.34,38.27,38.28,150307.48513073727,25.1774,25.1774,25.1314,25.138,150307.4851
2016-07-19 11:05:00,38.27,38.3,38.25,38.25,83975.9847379643,25.1314,25.1511,25.1183,25.1183,83975.9847
2016-07-19 11:10:00,38.25,38.26,38.22,38.24,119440.0179553361,25.1183,25.1248,25.0986,25.1117,119440.018
2016-07-19 11:15:00,38.23,38.31,38.22,38.24,213685.3327348221,25.1051,25.1577,25.0986,25.1117,213685.3327
2016-07-19 11:20:00,38.23,38.24,38.15,38.19,134266.6367411065,25.1051,25.1117,25.0526,25.0789,134266.6367
2016-07-19 11:25:00,38.19,38.23,38.18,38.22,121363.48333520368,25.0789,25.1051,25.0723,25.0986,121363.4833
2016-07-19 11:30:00,38.21,38.27,38.21,38.22,134617.88800359107,25.092,25.1314,25.092,25.0986,134617.888
2016-07-19 11:35:00,38.22,38.25,38.19,38.23,85450.5667152957,25.0986,25.1183,25.0789,25.1051,85450.5667
2016-07-19 11:40:00,38.23,38.25,38.18,38.18,103086.07339243632,25.1051,25.1183,25.0723,25.0723,103086.0734
2016-07-19 11:45:00,38.18,38.19,38.13,38.15,107602.96263045674,25.0723,25.0789,25.0395,25.0526,107602.9626
2016-07-19 11:50:00,38.15,38.22,38.13,38.22,70787.79037145102,25.0526,25.0986,25.0395,25.0986,70787.7904
2016-07-19 11:55:00,38.21,38.21,38.13,38.14,46499.83166872405,25.092,25.092,25.0395,25.046,46499.8317
2016-07-19 12:00:00,38.14,38.17,38.12,38.15,40456.73886208057,25.046,25.0657,25.0329,25.0526,40456.7389
2016-07-19 12:05:00,38.15,38.16,38.13,38.14,55606.55369767702,25.0526,25.0592,25.0395,25.046,55606.5537
2016-07-19 12:10:00,38.15,38.17,38.13,38.15,43245.42700033666,25.0526,25.0657,25.0395,25.0526,43245.427
2016-07-19 12:15:00,38.15,38.18,38.13,38.17,35473.01088542251,25.0526,25.0723,25.0395,25.0657,35473.0109
2016-07-19 12:20:00,38.17,38.2,38.16,38.18,76700.706991359,25.0657,25.0854,25.0592,25.0723,76700.707
2016-07-19 12:25:00,38.17,38.25,38.17,38.23,137647.85097071034,25.0657,25.1183,25.0657,25.1051,137647.851
2016-07-19 12:30:00,38.24,38.25,38.22,38.22,75994.83784087082,25.1117,25.1183,25.0986,25.0986,75994.8378
2016-07-19 12:35:00,38.22,38.23,38.19,38.2,60515.09370441028,25.0986,25.1051,25.0789,25.0854,60515.0937
2016-07-19 12:40:00,38.2,38.23,38.18,38.23,162363.37111435304,25.0854,25.1051,25.0723,25.1051,162363.3711
2016-07-19 12:45:00,38.24,38.27,38.23,38.26,43483.33520368084,25.1117,25.1314,25.1051,25.1248,43483.3352
2016-07-19 12:50:00,38.27,38.31,38.25,38.25,186800.58354842328,25.1314,25.1577,25.1183,25.1183,186800.5835
2016-07-19 12:55:00,38.25,38.25,38.2,38.22,26840.98305465155,25.1183,25.1183,25.0854,25.0986,26840.9831
2016-07-19 13:00:00,38.21,38.27,38.2,38.26,184026.48412074964,25.092,25.1314,25.0854,25.1248,184026.4841
2016-07-19 13:05:00,38.25,38.28,38.24,38.24,96498.70946021772,25.1183,25.138,25.1117,25.1117,96498.7095
2016-07-19 13:10:00,38.25,38.26,38.2,38.2,91480.19301986309,25.1183,25.1248,25.0854,25.0854,91480.193
2016-07-19 13:15:00,38.2,38.21,38.13,38.18,94799.68578161822,25.0854,25.092,25.0395,25.0723,94799.6858
2016-07-19 13:20:00,38.17,38.18,38.13,38.15,73975.9847379643,25.0657,25.0723,25.0395,25.0526,73975.9847
2016-07-19 13:25:00,38.16,38.2,38.16,38.17,92283.69431040286,25.0592,25.0854,25.0592,25.0657,92283.6943
2016-07-19 13:30:00,38.17,38.2,38.16,38.19,70031.42183817753,25.0657,25.0854,25.0592,25.0789,70031.4218
2016-07-19 13:35:00,38.18,38.19,38.14,38.18,136709.68465940972,25.0723,25.0789,25.046,25.0723,136709.6847
2016-07-19 13:40:00,38.18,38.2,38.13,38.14,58774.54831107619,25.0723,25.0854,25.0395,25.046,58774.5483
2016-07-19 13:45:00,38.14,38.17,38.12,38.15,63596.67826282123,25.046,25.0657,25.0329,25.0526,63596.6783
2016-07-19 13:50:00,38.16,38.16,38.11,38.11,42239.9281786556,25.0592,25.0592,25.0263,25.0263,42239.9282
2016-07-19 13:55:00,38.11,38.12,38.09,38.09,57347.09909101111,25.0263,25.0329,25.0132,25.0132,57347.0991
2016-07-19 14:00:00,38.09,38.13,38.09,38.13,51771.96723151161,25.0132,25.0395,25.0132,25.0395,51771.9672
2016-07-19 14:05:00,38.13,38.16,38.12,38.15,55132.98170800135,25.0395,25.0592,25.0329,25.0526,55132.9817
2016-07-19 14:10:00,38.15,38.16,38.12,38.13,43808.77567051958,25.0526,25.0592,25.0329,25.0395,43808.7757
2016-07-19 14:15:00,38.13,38.14,38.11,38.13,51492.53731343283,25.0395,25.046,25.0263,25.0395,51492.5373
2016-07-19 14:20:00,38.12,38.17,38.12,38.15,54342.94691953765,25.0329,25.0657,25.0329,25.0526,54342.9469
2016-07-19 14:25:00,38.15,38.2,38.12,38.18,72590.05723263382,25.0526,25.0854,25.0329,25.0723,72590.0572
2016-07-19 14:30:00,38.17,38.19,38.17,38.18,56542.47559196498,25.0657,25.0789,25.0657,25.0723,56542.4756
2016-07-19 14:35:00,38.18,38.22,38.17,38.22,83421.61373583211,25.0723,25.0986,25.0657,25.0986,83421.6137
2016-07-19 14:40:00,38.22,38.23,38.18,38.22,74092.69442262372,25.0986,25.1051,25.0723,25.0986,74092.6944
2016-07-19 14:45:00,38.21,38.22,38.18,38.21,58669.06071148019,25.092,25.0986,25.0723,25.092,58669.0607
2016-07-19 14:50:00,38.21,38.24,38.2,38.24,60201.997531141285,25.092,25.1117,25.0854,25.1117,60201.9975
2016-07-19 14:55:00,38.24,38.25,38.22,38.24,70590.28167433508,25.1117,25.1183,25.0986,25.1117,70590.2817
2016-07-19 15:00:00,38.24,38.25,38.22,38.23,55467.39984289081,25.1117,25.1183,25.0986,25.1051,55467.3998
2016-07-19 15:05:00,38.23,38.25,38.22,38.23,82557.51318594994,25.1051,25.1183,25.0986,25.1051,82557.5132
2016-07-19 15:10:00,38.22,38.24,38.22,38.24,62777.46605319268,25.0986,25.1117,25.0986,25.1117,62777.4661
2016-07-19 15:15:00,38.24,38.24,38.21,38.24,130345.64021995284,25.1117,25.1117,25.092,25.1117,130345.6402
2016-07-19 15:20:00,38.24,38.27,38.22,38.22,168590.50611603635,25.1117,25.1314,25.0986,25.0986,168590.5061
2016-07-19 15:25:00,38.22,38.25,38.21,38.23,131895.41016720905,25.0986,25.1183,25.092,25.1051,131895.4102
2016-07-19 15:30:00,38.24,38.25,38.23,38.24,49701.49253731343,25.1117,25.1183,25.1051,25.1117,49701.4925
2016-07-19 15:35:00,38.24,38.25,38.23,38.24,95158.79250364716,25.1117,25.1183,25.1051,25.1117,95158.7925
2016-07-19 15:40:00,38.24,38.31,38.24,38.3,105891.5946582875,25.1117,25.1577,25.1117,25.1511,105891.5947
2016-07-19 15:45:00,38.3,38.32,38.3,38.3,132704.52250028055,25.1511,25.1642,25.1511,25.1511,132704.5225
2016-07-19 15:50:00,38.31,38.31,38.28,38.29,161811.24452923352,25.1577,25.1577,25.138,25.1445,161811.2445
2016-07-19 15:55:00,38.29,38.3,38.27,38.3,445459.5443833464,25.1445,25.1511,25.1314,25.1511,445459.5444
2016-07-20 09:30:00,38.54,38.66,38.29,38.3,151007.74323869374,25.3087,25.3875,25.1445,25.1511,151007.7432
2016-07-20 09:35:00,38.29,38.35,38.25,38.25,63834.58646616541,25.1445,25.1839,25.1183,25.1183,63834.5865
2016-07-20 09:40:00,38.25,38.33,38.17,38.17,77951.96947592862,25.1183,25.1708,25.0657,25.0657,77951.9695
2016-07-20 09:45:00,38.17,38.25,38.17,38.24,84936.59521939176,25.0657,25.1183,25.0657,25.1117,84936.5952
2016-07-20 09:50:00,38.24,38.24,38.19,38.22,108401.97508697116,25.1117,25.1117,25.0789,25.0986,108401.9751
2016-07-20 09:55:00,38.23,38.28,38.2,38.22,84855.79620693525,25.1051,25.138,25.0854,25.0986,84855.7962
2016-07-20 10:00:00,38.21,38.33,38.18,38.32,192287.06093592188,25.092,25.1708,25.0723,25.1642,192287.0609
2016-07-20 10:05:00,38.31,38.38,38.31,38.33,62940.18628661205,25.1577,25.2036,25.1577,25.1708,62940.1863
2016-07-20 10:10:00,38.34,38.4,38.32,38.36,99952.8672427337,25.1774,25.2168,25.1642,25.1905,99952.8672
2016-07-20 10:15:00,38.37,38.44,38.35,38.43,99284.03097295476,25.1971,25.243,25.1839,25.2365,99284.031
2016-07-20 10:20:00,38.43,38.48,38.32,38.32,142333.07148468186,25.2365,25.2693,25.1642,25.1642,142333.0715
2016-07-20 10:25:00,38.33,38.39,38.32,38.36,103698.7992368982,25.1708,25.2102,25.1642,25.1905,103698.7992
2016-07-20 10:30:00,38.36,38.48,38.34,38.48,136700.70699135898,25.1905,25.2693,25.1774,25.2693,136700.707
2016-07-20 10:35:00,38.48,38.54,38.48,38.53,44405.79059589272,25.2693,25.3087,25.2693,25.3021,44405.7906
2016-07-20 10:40:00,38.54,38.54,38.5,38.52,41081.80900011222,25.3087,25.3087,25.2824,25.2956,41081.809
2016-07-20 10:45:00,38.53,38.57,38.5,38.5,79134.77724161149,25.3021,25.3284,25.2824,25.2824,79134.7772
2016-07-20 10:50:00,38.5,38.51,38.45,38.46,145513.41039165077,25.2824,25.289,25.2496,25.2562,145513.4104
2016-07-20 10:55:00,38.45,38.5,38.44,38.47,76797.21692290428,25.2496,25.2824,25.243,25.2627,76797.2169
2016-07-20 11:00:00,38.47,38.5,38.45,38.46,159567.94972505892,25.2627,25.2824,25.2496,25.2562,159567.9497
2016-07-20 11:05:00,38.46,38.5,38.45,38.47,133270.11558747615,25.2562,25.2824,25.2496,25.2627,133270.1156
2016-07-20 11:10:00,38.46,38.48,38.44,38.47,94606.66591852764,25.2562,25.2693,25.243,25.2627,94606.6659
2016-07-20 11:15:00,38.48,38.48,38.43,38.44,84506.78936146335,25.2693,25.2693,25.2365,25.243,84506.7894
2016-07-20 11:20:00,38.45,38.46,38.41,38.42,57629.89563460891,25.2496,25.2562,25.2233,25.2299,57629.8956
2016-07-20 11:25:00,38.42,38.42,38.38,38.39,225614.4091572214,25.2299,25.2299,25.2036,25.2102,225614.4092
2016-07-20 11:30:00,38.39,38.43,38.38,38.42,191318.59499495005,25.2102,25.2365,25.2036,25.2299,191318.595
2016-07-20 11:35:00,38.42,38.43,38.4,38.42,98799.23689821568,25.2299,25.2365,25.2168,25.2299,98799.2369
2016-07-20 11:40:00,38.42,38.43,38.4,38.41,114549.4332847043,25.2299,25.2365,25.2168,25.2233,114549.4333
2016-07-20 11:45:00,38.42,38.43,38.4,38.42,44521.37807204579,25.2299,25.2365,25.2168,25.2299,44521.3781
2016-07-20 11:50:00,38.43,38.43,38.42,38.42,76001.57109190887,25.2365,25.2365,25.2299,25.2299,76001.5711
2016-07-20 11:55:00,38.42,38.44,38.4,38.42,124463.02322971608,25.2299,25.243,25.2168,25.2299,124463.0232
2016-07-20 12:00:00,38.42,38.43,38.4,38.42,132935.6974525867,25.2299,25.2365,25.2168,25.2299,132935.6975
2016-07-20 12:05:00,38.42,38.46,38.41,38.43,107415.55380989789,25.2299,25.2562,25.2233,25.2365,107415.5538
2016-07-20 12:10:00,38.43,38.48,38.43,38.48,86186.73549545505,25.2365,25.2693,25.2365,25.2693,86186.7355
2016-07-20 12:15:00,38.48,38.5,38.47,38.47,108098.97879025922,25.2693,25.2824,25.2627,25.2627,108098.9788
2016-07-20 12:20:00,38.47,38.49,38.46,38.48,50016.83312759511,25.2627,25.2759,25.2562,25.2693,50016.8331
2016-07-20 12:25:00,38.48,38.5,38.47,38.47,56355.06677140613,25.2693,25.2824,25.2627,25.2627,56355.0668
2016-07-20 12:30:00,38.48,38.48,38.46,38.46,29624.06015037594,25.2693,25.2693,25.2562,25.2562,29624.0602
2016-07-20 12:35:00,38.46,38.47,38.44,38.46,68756.59297497474,25.2562,25.2627,25.243,25.2562,68756.593
2016-07-20 12:40:00,38.47,38.47,38.44,38.44,63252.1602513747,25.2627,25.2627,25.243,25.243,63252.1603
2016-07-20 12:45:00,38.44,38.48,38.44,38.46,42183.81775333857,25.243,25.2693,25.243,25.2562,42183.8178
2016-07-20 12:50:00,38.46,38.48,38.45,38.48,42740.43317248345,25.2562,25.2693,25.2496,25.2693,42740.4332
2016-07-20 12:55:00,38.48,38.48,38.47,38.47,28789.137021658626,25.2693,25.2693,25.2627,25.2627,28789.137
2016-07-20 13:00:00,38.48,38.5,38.46,38.49,142270.22780832677,25.2693,25.2824,25.2562,25.2759,142270.2278
2016-07-20 13:05:00,38.48,38.51,38.48,38.5,99499.49500617216,25.2693,25.289,25.2693,25.2824,99499.495
2016-07-20 13:10:00,38.5,38.5,38.49,38.5,63035.57400965099,25.2824,25.2824,25.2759,25.2824,63035.574
2016-07-20 13:15:00,38.5,38.5,38.46,38.46,79073.05577376277,25.2824,25.2824,25.2562,25.2562,79073.0558
2016-07-20 13:20:00,38.47,38.49,38.46,38.49,87091.23555156548,25.2627,25.2759,25.2562,25.2759,87091.2356
2016-07-20 13:25:00,38.49,38.49,38.46,38.46,47822.91549769947,25.2759,25.2759,25.2562,25.2562,47822.9155
2016-07-20 13:30:00,38.46,38.47,38.44,38.45,94298.05857928404,25.2562,25.2627,25.243,25.2496,94298.0586
2016-07-20 13:35:00,38.45,38.49,38.44,38.46,182230.9505106049,25.2496,25.2759,25.243,25.2562,182230.9505
2016-07-20 13:40:00,38.46,38.48,38.45,38.46,31648.52429581416,25.2562,25.2693,25.2496,25.2562,31648.5243
2016-07-20 13:45:00,38.46,38.47,38.44,38.46,37834.13758276287,25.2562,25.2627,25.243,25.2562,37834.1376
2016-07-20 13:50:00,38.45,38.46,38.44,38.46,72877.34261025698,25.2496,25.2562,25.243,25.2562,72877.3426
2016-07-20 13:55:00,38.45,38.46,38.45,38.45,30264.84120749636,25.2496,25.2562,25.2496,25.2496,30264.8412
2016-07-20 14:00:00,38.46,38.47,38.45,38.45,65014.027606329255,25.2562,25.2627,25.2496,25.2496,65014.0276
2016-07-20 14:05:00,38.45,38.47,38.44,38.46,40898.88901357872,25.2496,25.2627,25.243,25.2562,40898.889
2016-07-20 14:10:00,38.47,38.49,38.46,38.48,82223.09505106049,25.2627,25.2759,25.2562,25.2693,82223.0951
2016-07-20 14:15:00,38.47,38.48,38.46,38.46,76070.02581079565,25.2627,25.2693,25.2562,25.2562,76070.0258
2016-07-20 14:20:00,38.46,38.47,38.43,38.45,89909.10111098642,25.2562,25.2627,25.2365,25.2496,89909.1011
2016-07-20 14:25:00,38.45,38.48,38.44,38.47,88120.3007518797,25.2496,25.2693,25.243,25.2627,88120.3008
2016-07-20 14:30:00,38.46,38.47,38.44,38.45,93027.7185501066,25.2562,25.2627,25.243,25.2496,93027.7186
2016-07-20 14:35:00,38.44,38.47,38.44,38.47,65258.66906071148,25.243,25.2627,25.243,25.2627,65258.6691
2016-07-20 14:40:00,38.46,38.49,38.45,38.46,167077.76904948938,25.2562,25.2759,25.2496,25.2562,167077.769
2016-07-20 14:45:00,38.47,38.49,38.45,38.46,96532.37571540792,25.2627,25.2759,25.2496,25.2562,96532.3757
2016-07-20 14:50:00,38.46,38.5,38.45,38.46,147121.53518123666,25.2562,25.2824,25.2496,25.2562,147121.5352
2016-07-20 14:55:00,38.46,38.47,38.44,38.45,92169.22904275614,25.2562,25.2627,25.243,25.2496,92169.229
2016-07-20 15:00:00,38.45,38.47,38.44,38.45,75865.78386264168,25.2496,25.2627,25.243,25.2496,75865.7839
2016-07-20 15:05:00,38.44,38.45,38.41,38.43,62606.89036022893,25.243,25.2496,25.2233,25.2365,62606.8904
2016-07-20 15:10:00,38.42,38.46,38.42,38.46,76385.36640107732,25.2299,25.2562,25.2299,25.2562,76385.3664
2016-07-20 15:15:00,38.46,38.47,38.44,38.45,66665.91852766243,25.2562,25.2627,25.243,25.2496,66665.9185
2016-07-20 15:20:00,38.44,38.47,38.44,38.45,86408.93277971046,25.243,25.2627,25.243,25.2496,86408.9328
2016-07-20 15:25:00,38.44,38.46,38.44,38.46,161033.55403433958,25.243,25.2562,25.243,25.2562,161033.554
2016-07-20 15:30:00,38.46,38.47,38.44,38.47,80641.90326562675,25.2562,25.2627,25.243,25.2627,80641.9033
2016-07-20 15:35:00,38.47,38.48,38.45,38.48,120015.71091908876,25.2627,25.2693,25.2496,25.2693,120015.7109
2016-07-20 15:40:00,38.48,38.51,38.46,38.51,189808.10234541577,25.2693,25.289,25.2562,25.289,189808.1023
2016-07-20 15:45:00,38.5,38.51,38.49,38.5,112721.35562787566,25.2824,25.289,25.2759,25.2824,112721.3556
2016-07-20 15:50:00,38.49,38.5,38.48,38.49,204739.0865222758,25.2759,25.2824,25.2693,25.2759,204739.0865
2016-07-20 15:55:00,38.49,38.49,38.44,38.45,379313.2083941196,25.2759,25.2759,25.243,25.2496,379313.2084
2016-07-21 09:30:00,38.55,38.6,38.43,38.44,121268.09561216472,25.3153,25.3481,25.2365,25.243,121268.0956
2016-07-21 09:35:00,38.47,38.63,38.46,38.57,61302.88407586129,25.2627,25.3678,25.2562,25.3284,61302.8841
2016-07-21 09:40:00,38.56,38.67,38.55,38.63,59633.03781842666,25.3218,25.3941,25.3153,25.3678,59633.0378
2016-07-21 09:45:00,38.64,38.66,38.54,38.57,72575.4685220514,25.3744,25.3875,25.3087,25.3284,72575.4685
2016-07-21 09:50:00,38.54,38.58,38.46,38.5,178063.0681180563,25.3087,25.335,25.2562,25.2824,178063.0681
2016-07-21 09:55:00,38.51,38.57,38.46,38.46,103470.9909101111,25.289,25.3284,25.2562,25.2562,103470.9909
2016-07-21 10:00:00,38.47,38.58,38.46,38.56,52706.76691729323,25.2627,25.335,25.2562,25.3218,52706.7669
2016-07-21 10:05:00,38.56,38.56,38.4,38.43,156576.1418471552,25.3218,25.3218,25.2168,25.2365,156576.1418
2016-07-21 10:10:00,38.43,38.51,38.42,38.46,187635.5066771406,25.2365,25.289,25.2299,25.2562,187635.5067
2016-07-21 10:15:00,38.45,38.49,38.42,38.43,91622.71350016832,25.2496,25.2759,25.2299,25.2365,91622.7135
2016-07-21 10:20:00,38.44,38.49,38.38,38.4,98476.04084838965,25.243,25.2759,25.2036,25.2168,98476.0408
2016-07-21 10:25:00,38.41,38.44,38.34,38.43,136364.04443945683,25.2233,25.243,25.1774,25.2365,136364.0444
2016-07-21 10:30:00,38.43,38.47,38.42,38.46,83785.20929188642,25.2365,25.2627,25.2299,25.2562,83785.2093
2016-07-21 10:35:00,38.46,38.48,38.42,38.45,151240.04039950622,25.2562,25.2693,25.2299,25.2496,151240.0404
2016-07-21 10:40:00,38.46,38.48,38.43,38.47,174126.36067781394,25.2562,25.2693,25.2365,25.2627,174126.3607
2016-07-21 10:45:00,38.47,38.47,38.43,38.45,114831.10761979576,25.2627,25.2627,25.2365,25.2496,114831.1076
2016-07-21 10:50:00,38.45,38.46,38.42,38.42,197205.7008192122,25.2496,25.2562,25.2299,25.2299,197205.7008
2016-07-21 10:55:00,38.42,38.45,38.42,38.45,51508.2482325216,25.2299,25.2496,25.2299,25.2496,51508.2482
2016-07-21 11:00:00,38.44,38.45,38.4,38.42,119580.29401862866,25.243,25.2496,25.2168,25.2299,119580.294
2016-07-21 11:05:00,38.42,38.43,38.4,38.43,168914.82437436873,25.2299,25.2365,25.2168,25.2365,168914.8244
2016-07-21 11:10:00,38.43,38.44,38.38,38.41,59098.866569408594,25.2365,25.243,25.2036,25.2233,59098.8666
2016-07-21 11:15:00,38.41,38.43,38.39,38.41,74521.37807204579,25.2233,25.2365,25.2102,25.2233,74521.3781
2016-07-21 11:20:00,38.41,38.42,38.39,38.4,71250.14027606329,25.2233,25.2299,25.2102,25.2168,71250.1403
2016-07-21 11:25:00,38.4,38.42,38.39,38.42,77752.21636180002,25.2168,25.2299,25.2102,25.2299,77752.2164
2016-07-21 11:30:00,38.42,38.42,38.39,38.41,233201.66086858936,25.2299,25.2299,25.2102,25.2233,233201.6609
2016-07-21 11:35:00,38.4,38.42,38.36,38.36,149432.1624957917,25.2168,25.2299,25.1905,25.1905,149432.1625
2016-07-21 11:40:00,38.36,38.36,38.3,38.31,132566.49085400067,25.1905,25.1905,25.1511,25.1577,132566.4909
2016-07-21 11:45:00,38.3,38.34,38.28,38.34,134797.44136460553,25.1511,25.1774,25.138,25.1774,134797.4414
2016-07-21 11:50:00,38.34,38.41,38.3,38.33,126467.28762204017,25.1774,25.2233,25.1511,25.1708,126467.2876
2016-07-21 11:55:00,38.32,38.36,38.3,38.36,66056.55930871956,25.1642,25.1905,25.1511,25.1905,66056.5593
2016-07-21 12:00:00,38.35,38.42,38.34,38.42,48355.9645382112,25.1839,25.2299,25.1774,25.2299,48355.9645
2016-07-21 12:05:00,38.42,38.43,38.39,38.42,31766.35618897991,25.2299,25.2365,25.2102,25.2299,31766.3562
2016-07-21 12:10:00,38.42,38.48,38.42,38.48,114929.86196835373,25.2299,25.2693,25.2299,25.2693,114929.862
2016-07-21 12:15:00,38.48,38.5,38.42,38.43,118994.50117831893,25.2693,25.2824,25.2299,25.2365,118994.5012
2016-07-21 12:20:00,38.43,38.43,38.39,38.42,67824.03770620581,25.2365,25.2365,25.2102,25.2299,67824.0377
2016-07-21 12:25:00,38.41,38.5,38.41,38.5,112879.58702726966,25.2233,25.2824,25.2233,25.2824,112879.587
2016-07-21 12:30:00,38.5,38.51,38.47,38.5,51236.6737739872,25.2824,25.289,25.2627,25.2824,51236.6738
2016-07-21 12:35:00,38.5,38.57,38.48,38.56,93809.89787902591,25.2824,25.3284,25.2693,25.3218,93809.8979
2016-07-21 12:40:00,38.55,38.55,38.51,38.51,52962.63045673886,25.3153,25.3153,25.289,25.289,52962.6305
2016-07-21 12:45:00,38.52,38.52,38.49,38.5,41813.48894624621,25.2956,25.2956,25.2759,25.2824,41813.4889
2016-07-21 12:50:00,38.5,38.5,38.47,38.5,70942.655145326,25.2824,25.2824,25.2627,25.2824,70942.6551
2016-07-21 12:55:00,38.5,38.5,38.46,38.48,85569.5208169678,25.2824,25.2824,25.2562,25.2693,85569.5208
2016-07-21 13:00:00,38.48,38.49,38.44,38.44,134737.96431376948,25.2693,25.2759,25.243,25.243,134737.9643
2016-07-21 13:05:00,38.44,38.45,38.42,38.42,24633.59892267984,25.243,25.2496,25.2299,25.2299,24633.5989
2016-07-21 13:10:00,38.42,38.49,38.42,38.48,289050.61160363595,25.2299,25.2759,25.2299,25.2693,289050.6116
2016-07-21 13:15:00,38.48,38.53,38.47,38.52,151513.85927505328,25.2693,25.3021,25.2627,25.2956,151513.8593
2016-07-21 13:20:00,38.53,38.55,38.51,38.52,79083.15565031982,25.3021,25.3153,25.289,25.2956,79083.1557
2016-07-21 13:25:00,38.52,38.53,38.49,38.5,213240.9381663113,25.2956,25.3021,25.2759,25.2824,213240.9382
2016-07-21 13:30:00,38.5,38.51,38.48,38.5,175649.19762091796,25.2824,25.289,25.2693,25.2824,175649.1976
2016-07-21 13:35:00,38.5,38.54,38.49,38.49,116987.99236898214,25.2824,25.3087,25.2759,25.2759,116987.9924
2016-07-21 13:40:00,38.49,38.49,38.46,38.49,106467.28762204017,25.2759,25.2759,25.2562,25.2759,106467.2876
2016-07-21 13:45:00,38.49,38.5,38.43,38.43,102241.05038716191,25.2759,25.2824,25.2365,25.2365,102241.0504
2016-07-21 13:50:00,38.43,38.46,38.41,38.46,70196.38648860958,25.2365,25.2562,25.2233,25.2562,70196.3865
2016-07-21 13:55:00,38.46,38.5,38.44,38.5,87657.95084726742,25.2562,25.2824,25.243,25.2824,87657.9508
2016-07-21 14:00:00,38.5,38.5,38.47,38.48,44761.53069240264,25.2824,25.2824,25.2627,25.2693,44761.5307
2016-07-21 14:05:00,38.47,38.49,38.45,38.45,43734.70990910111,25.2627,25.2759,25.2496,25.2496,43734.7099
2016-07-21 14:10:00,38.45,38.49,38.44,38.45,99695.88149478172,25.2496,25.2759,25.243,25.2496,99695.8815
2016-07-21 14:15:00,38.46,38.47,38.44,38.46,50307.48513073729,25.2562,25.2627,25.243,25.2562,50307.4851
2016-07-21 14:20:00,38.47,38.49,38.44,38.46,35057.793738076536,25.2627,25.2759,25.243,25.2562,35057.7937
2016-07-21 14:25:00,38.45,38.48,38.44,38.46,57249.46695095948,25.2496,25.2693,25.243,25.2562,57249.467
2016-07-21 14:30:00,38.46,38.49,38.45,38.48,57059.81371338794,25.2562,25.2759,25.2496,25.2693,57059.8137
2016-07-21 14:35:00,38.47,38.5,38.45,38.5,73779.59824935472,25.2627,25.2824,25.2496,25.2824,73779.5982
2016-07-21 14:40:00,38.5,38.52,38.49,38.5,32251.150263719,25.2824,25.2956,25.2759,25.2824,32251.1503
2016-07-21 14:45:00,38.49,38.5,38.46,38.49,45856.80619459095,25.2759,25.2824,25.2562,25.2759,45856.8062
2016-07-21 14:50:00,38.49,38.51,38.47,38.51,42263.494557288745,25.2759,25.289,25.2627,25.289,42263.4946
2016-07-21 14:55:00,38.51,38.52,38.49,38.5,54494.44506789361,25.289,25.2956,25.2759,25.2824,54494.4451
2016-07-21 15:00:00,38.49,38.5,38.46,38.46,42467.73650544271,25.2759,25.2824,25.2562,25.2562,42467.7365
2016-07-21 15:05:00,38.46,38.47,38.44,38.45,78233.64381102008,25.2562,25.2627,25.243,25.2496,78233.6438
2016-07-21 15:10:00,38.44,38.48,38.44,38.47,43338.57030636292,25.243,25.2693,25.243,25.2627,43338.5703
2016-07-21 15:15:00,38.46,38.48,38.44,38.46,41017.84311525081,25.2562,25.2693,25.243,25.2562,41017.8431
2016-07-21 15:20:00,38.46,38.47,38.44,38.47,38643.24991583436,25.2562,25.2627,25.243,25.2627,38643.2499
2016-07-21 15:25:00,38.46,38.49,38.45,38.48,66315.78947368421,25.2562,25.2759,25.2496,25.2693,66315.7895
2016-07-21 15:30:00,38.48,38.49,38.45,38.49,113430.59140388283,25.2693,25.2759,25.2496,25.2759,113430.5914
2016-07-21 15:35:00,38.49,38.5,38.45,38.46,55801.817977780265,25.2759,25.2824,25.2496,25.2562,55801.818
2016-07-21 15:40:00,38.45,38.48,38.44,38.46,90593.6482998541,25.2496,25.2693,25.243,25.2562,90593.6483
2016-07-21 15:45:00,38.45,38.48,38.44,38.46,190455.61665357425,25.2496,25.2693,25.243,25.2562,190455.6167
2016-07-21 15:50:00,38.45,38.48,38.45,38.46,280002.24441701267,25.2496,25.2693,25.2496,25.2562,280002.2444
2016-07-21 15:55:00,38.46,38.58,38.46,38.5,1139296.3752665245,25.2562,25.335,25.2562,25.2824,1139296.3753
2016-07-22 09:30:00,38.63,38.64,38.48,38.59,147154.07922792053,25.3678,25.3744,25.2693,25.3415,147154.0792
2016-07-22 09:35:00,38.6,38.66,38.43,38.48,98450.2300527438,25.3481,25.3875,25.2365,25.2693,98450.2301
2016-07-22 09:40:00,38.48,38.5,38.32,38.34,128467.0631803389,25.2693,25.2824,25.1642,25.1774,128467.0632
2016-07-22 09:45:00,38.34,38.42,38.33,38.4,133460.891033554,25.1774,25.2299,25.1708,25.2168,133460.891
2016-07-22 09:50:00,38.4,38.55,38.4,38.54,163004.15217147346,25.2168,25.3153,25.2168,25.3087,163004.1522
2016-07-22 09:55:00,38.54,38.55,38.41,38.47,130942.655145326,25.3087,25.3153,25.2233,25.2627,130942.6551
2016-07-22 10:00:00,38.48,38.52,38.42,38.45,111559.86982381326,25.2693,25.2956,25.2299,25.2496,111559.8698
2016-07-22 10:05:00,38.45,38.48,38.42,38.44,67977.78027157446,25.2496,25.2693,25.2299,25.243,67977.7803
2016-07-22 10:10:00,38.43,38.45,38.38,38.4,124539.33340814724,25.2365,25.2496,25.2036,25.2168,124539.3334
2016-07-22 10:15:00,38.4,38.44,38.37,38.38,87875.65929749748,25.2168,25.243,25.1971,25.2036,87875.6593
2016-07-22 10:20:00,38.37,38.45,38.37,38.42,69340.1413982718,25.1971,25.2496,25.1971,25.2299,69340.1414
2016-07-22 10:25:00,38.42,38.45,38.4,38.41,75339.46807316798,25.2299,25.2496,25.2168,25.2233,75339.4681
2016-07-22 10:30:00,38.4,38.47,38.38,38.45,126950.95948827291,25.2168,25.2627,25.2036,25.2496,126950.9595
2016-07-22 10:35:00,38.45,38.47,38.42,38.42,67076.64684098306,25.2496,25.2627,25.2299,25.2299,67076.6468
2016-07-22 10:40:00,38.42,38.49,38.4,38.49,77571.54079227921,25.2299,25.2759,25.2168,25.2759,77571.5408
2016-07-22 10:45:00,38.49,38.51,38.45,38.49,60581.304006284365,25.2759,25.289,25.2496,25.2759,60581.304
2016-07-22 10:50:00,38.49,38.5,38.45,38.5,103209.51632813376,25.2759,25.2824,25.2496,25.2824,103209.5163
2016-07-22 10:55:00,38.49,38.51,38.48,38.5,76668.16294467512,25.2759,25.289,25.2693,25.2824,76668.1629
2016-07-22 11:00:00,38.5,38.55,38.48,38.5,63889.57468297609,25.2824,25.3153,25.2693,25.2824,63889.5747
2016-07-22 11:05:00,38.5,38.54,38.48,38.5,43775.10941532937,25.2824,25.3087,25.2693,25.2824,43775.1094
2016-07-22 11:10:00,38.5,38.52,38.49,38.49,120600.38155089215,25.2824,25.2956,25.2759,25.2759,120600.3816
2016-07-22 11:15:00,38.49,38.5,38.47,38.48,137711.81685557176,25.2759,25.2824,25.2627,25.2693,137711.8169
2016-07-22 11:20:00,38.48,38.5,38.47,38.49,65349.56794972505,25.2693,25.2824,25.2627,25.2759,65349.5679
2016-07-22 11:25:00,38.49,38.49,38.45,38.45,51935.809673437325,25.2759,25.2759,25.2496,25.2496,51935.8097
2016-07-22 11:30:00,38.45,38.5,38.45,38.48,63381.21422960386,25.2496,25.2824,25.2496,25.2693,63381.2142
2016-07-22 11:35:00,38.47,38.48,38.42,38.47,110344.51801144652,25.2627,25.2693,25.2299,25.2627,110344.518
2016-07-22 11:40:00,38.48,38.5,38.45,38.5,52437.43687577151,25.2693,25.2824,25.2496,25.2824,52437.4369
2016-07-22 11:45:00,38.5,38.52,38.5,38.5,26799.46133991696,25.2824,25.2956,25.2824,25.2824,26799.4613
2016-07-22 11:50:00,38.51,38.61,38.5,38.61,81473.45976882504,25.289,25.3547,25.2824,25.3547,81473.4598
2016-07-22 11:55:00,38.6,38.65,38.6,38.64,65568.39860846144,25.3481,25.3809,25.3481,25.3744,65568.3986
2016-07-22 12:00:00,38.64,38.66,38.63,38.64,36879.13814386713,25.3744,25.3875,25.3678,25.3744,36879.1381
2016-07-22 12:05:00,38.64,38.66,38.63,38.65,53816.631130063965,25.3744,25.3875,25.3678,25.3809,53816.6311
2016-07-22 12:10:00,38.65,38.66,38.63,38.66,30005.611042531706,25.3809,25.3875,25.3678,25.3875,30005.611
2016-07-22 12:15:00,38.66,38.66,38.63,38.65,36610.93031085176,25.3875,25.3875,25.3678,25.3809,36610.9303
2016-07-22 12:20:00,38.65,38.67,38.64,38.66,36872.40489282909,25.3809,25.3941,25.3744,25.3875,36872.4049
2016-07-22 12:25:00,38.66,38.73,38.65,38.72,83766.13174727865,25.3875,25.4335,25.3809,25.4269,83766.1317
2016-07-22 12:30:00,38.73,38.73,38.66,38.67,30034.78846369656,25.4335,25.4335,25.3875,25.3941,30034.7885
2016-07-22 12:35:00,38.67,38.69,38.64,38.65,33778.476040848385,25.3941,25.4072,25.3744,25.3809,33778.476
2016-07-22 12:40:00,38.64,38.66,38.62,38.65,29831.668724048926,25.3744,25.3875,25.3612,25.3809,29831.6687
2016-07-22 12:45:00,38.65,38.67,38.64,38.66,44835.59645382112,25.3809,25.3941,25.3744,25.3875,44835.5965
2016-07-22 12:50:00,38.65,38.65,38.6,38.62,66522.27583885085,25.3809,25.3809,25.3481,25.3612,66522.2758
2016-07-22 12:55:00,38.63,38.63,38.57,38.58,33146.672651778696,25.3678,25.3678,25.3284,25.335,33146.6727
2016-07-22 13:00:00,38.58,38.61,38.56,38.58,29772.19167321288,25.335,25.3547,25.3218,25.335,29772.1917
2016-07-22 13:05:00,38.58,38.59,38.56,38.57,36840.98305465155,25.335,25.3415,25.3218,25.3284,36840.9831
2016-07-22 13:10:00,38.57,38.58,38.53,38.53,27972.16922904276,25.3284,25.335,25.3021,25.3021,27972.1692
2016-07-22 13:15:00,38.54,38.54,38.51,38.51,24016.38424419257,25.3087,25.3087,25.289,25.289,24016.3842
2016-07-22 13:20:00,38.51,38.54,38.5,38.54,35703.063629222306,25.289,25.3087,25.2824,25.3087,35703.0636
2016-07-22 13:25:00,38.54,38.56,38.53,38.55,34324.991583436204,25.3087,25.3218,25.3021,25.3153,34324.9916
2016-07-22 13:30:00,38.55,38.56,38.51,38.56,46403.32173717877,25.3153,25.3218,25.289,25.3218,46403.3217
2016-07-22 13:35:00,38.55,38.55,38.49,38.5,27248.344742453148,25.3153,25.3153,25.2759,25.2824,27248.3447
2016-07-22 13:40:00,38.5,38.52,38.49,38.5,18479.40747390865,25.2824,25.2956,25.2759,25.2824,18479.4075
2016-07-22 13:45:00,38.5,38.53,38.48,38.53,27009.314330602625,25.2824,25.3021,25.2693,25.3021,27009.3143
2016-07-22 13:50:00,38.52,38.57,38.51,38.56,62987.31904387835,25.2956,25.3284,25.289,25.3218,62987.319
2016-07-22 13:55:00,38.56,38.58,38.56,38.58,78610.70586915048,25.3218,25.335,25.3218,25.335,78610.7059
2016-07-22 14:00:00,38.57,38.58,38.55,38.57,51014.47648973179,25.3284,25.335,25.3153,25.3284,51014.4765
2016-07-22 14:05:00,38.57,38.6,38.56,38.58,51877.454831107614,25.3284,25.3481,25.3218,25.335,51877.4548
2016-07-22 14:10:00,38.58,38.6,38.53,38.54,68692.62709011334,25.335,25.3481,25.3021,25.3087,68692.6271
2016-07-22 14:15:00,38.54,38.58,38.53,38.54,46661.429693637074,25.3087,25.335,25.3021,25.3087,46661.4297
2016-07-22 14:20:00,38.55,38.56,38.53,38.55,29732.914375490964,25.3153,25.3218,25.3021,25.3153,29732.9144
2016-07-22 14:25:00,38.55,38.55,38.51,38.52,54069.12804399057,25.3153,25.3153,25.289,25.2956,54069.128
2016-07-22 14:30:00,38.52,38.52,38.5,38.5,38033.89069689148,25.2956,25.2956,25.2824,25.2824,38033.8907
2016-07-22 14:35:00,38.5,38.53,38.5,38.5,38832.9031534059,25.2824,25.3021,25.2824,25.2824,38832.9032
2016-07-22 14:40:00,38.51,38.54,38.5,38.53,50770.957243855904,25.289,25.3087,25.2824,25.3021,50770.9572
2016-07-22 14:45:00,38.52,38.53,38.5,38.5,84976.99472562001,25.2956,25.3021,25.2824,25.2824,84976.9947
2016-07-22 14:50:00,38.5,38.51,38.49,38.5,42059.252609134775,25.2824,25.289,25.2759,25.2824,42059.2526
2016-07-22 14:55:00,38.5,38.52,38.5,38.51,81673.21288295365,25.2824,25.2956,25.2824,25.289,81673.2129
2016-07-22 15:00:00,38.51,38.51,38.49,38.5,60245.76366288856,25.289,25.289,25.2759,25.2824,60245.7637
2016-07-22 15:05:00,38.5,38.5,38.48,38.5,109407.47390865222,25.2824,25.2824,25.2693,25.2824,109407.4739
2016-07-22 15:10:00,38.5,38.52,38.48,38.5,59392.8851980698,25.2824,25.2956,25.2693,25.2824,59392.8852
2016-07-22 15:15:00,38.5,38.52,38.48,38.5,85830.99539894512,25.2824,25.2956,25.2693,25.2824,85830.9954
2016-07-22 15:20:00,38.51,38.55,38.5,38.51,78835.14757041857,25.289,25.3153,25.2824,25.289,78835.1476
2016-07-22 15:25:00,38.51,38.54,38.49,38.5,106301.20076310178,25.289,25.3087,25.2759,25.2824,106301.2008
2016-07-22 15:30:00,38.5,38.51,38.49,38.5,89655.48198855347,25.2824,25.289,25.2759,25.2824,89655.482
2016-07-22 15:35:00,38.5,38.55,38.5,38.54,112806.64347435752,25.2824,25.3153,25.2824,25.3087,112806.6435
2016-07-22 15:40:00,38.54,38.55,38.51,38.54,105892.71686679384,25.3087,25.3153,25.289,25.3087,105892.7169
2016-07-22 15:45:00,38.54,38.57,38.52,38.52,103887.3302659634,25.3087,25.3284,25.2956,25.2956,103887.3303
2016-07-22 15:50:00,38.53,38.53,38.5,38.5,103236.44933228592,25.3021,25.3021,25.2824,25.2824,103236.4493
2016-07-22 15:55:00,38.51,38.54,38.5,38.53,247518.7969924812,25.289,25.3087,25.2824,25.3021,247518.797
2016-07-25 09:30:00,38.42,38.48,38.38,38.42,63297.04859162832,25.2299,25.2693,25.2036,25.2299,63297.0486
2016-07-25 09:35:00,38.42,38.43,38.34,38.4,56790.48367186623,25.2299,25.2365,25.1774,25.2168,56790.4837
2016-07-25 09:40:00,38.41,38.45,38.36,38.42,101172.7078891258,25.2233,25.2496,25.1905,25.2299,101172.7079
2016-07-25 09:45:00,38.42,38.44,38.36,38.37,49170.68791381439,25.2299,25.243,25.1905,25.1971,49170.6879
2016-07-25 09:50:00,38.35,38.37,38.3,38.35,79897.87902592302,25.1839,25.1971,25.1511,25.1839,79897.879
2016-07-25 09:55:00,38.35,38.46,38.34,38.42,42409.381663113,25.1839,25.2562,25.1774,25.2299,42409.3817
2016-07-25 10:00:00,38.42,38.45,38.35,38.36,52072.71911121086,25.2299,25.2496,25.1839,25.1905,52072.7191
2016-07-25 10:05:00,38.36,38.37,38.24,38.26,52429.581416227134,25.1905,25.1971,25.1117,25.1248,52429.5814
2016-07-25 10:10:00,38.26,38.27,38.17,38.17,45277.74660531927,25.1248,25.1314,25.0657,25.0657,45277.7466
2016-07-25 10:15:00,38.17,38.24,38.12,38.21,33031.08517562563,25.0657,25.1117,25.0329,25.092,33031.0852
2016-07-25 10:20:00,38.2,38.23,38.16,38.18,33132.08394119627,25.0854,25.1051,25.0592,25.0723,33132.0839
2016-07-25 10:25:00,38.17,38.21,38.12,38.2,38978.79025923016,25.0657,25.092,25.0329,25.0854,38978.7903
2016-07-25 10:30:00,38.19,38.24,38.18,38.22,49340.14139827179,25.0789,25.1117,25.0723,25.0986,49340.1414
2016-07-25 10:35:00,38.22,38.32,38.21,38.3,56739.98428908091,25.0986,25.1642,25.092,25.1511,56739.9843
2016-07-25 10:40:00,38.29,38.3,38.25,38.26,41757.37852092919,25.1445,25.1511,25.1183,25.1248,41757.3785
2016-07-25 10:45:00,38.25,38.34,38.25,38.25,41920.09875434855,25.1183,25.1774,25.1183,25.1183,41920.0988
2016-07-25 10:50:00,38.25,38.3,38.24,38.29,69789.02480080798,25.1183,25.1511,25.1117,25.1445,69789.0248
2016-07-25 10:55:00,38.28,38.28,38.23,38.26,58472.674222870606,25.138,25.138,25.1051,25.1248,58472.6742
2016-07-25 11:00:00,38.26,38.28,38.23,38.27,29713.836830883178,25.1248,25.138,25.1051,25.1314,29713.8368
2016-07-25 11:05:00,38.27,38.27,38.16,38.17,36996.97003703288,25.1314,25.1314,25.0592,25.0657,36996.97
2016-07-25 11:10:00,38.16,38.19,38.16,38.18,30437.661317472783,25.0592,25.0789,25.0592,25.0723,30437.6613
2016-07-25 11:15:00,38.18,38.21,38.17,38.17,20583.54842329705,25.0723,25.092,25.0657,25.0657,20583.5484
2016-07-25 11:20:00,38.17,38.23,38.14,38.23,33207.27191112108,25.0657,25.1051,25.046,25.1051,33207.2719
2016-07-25 11:25:00,38.24,38.25,38.18,38.19,21914.48771181685,25.1117,25.1183,25.0723,25.0789,21914.4877
2016-07-25 11:30:00,38.19,38.31,38.18,38.3,65925.26091347772,25.0789,25.1577,25.0723,25.1511,65925.2609
2016-07-25 11:35:00,38.3,38.3,38.25,38.26,24891.706879138143,25.1511,25.1511,25.1183,25.1248,24891.7069
2016-07-25 11:40:00,38.26,38.29,38.25,38.25,30897.76680507238,25.1248,25.1445,25.1183,25.1183,30897.7668
2016-07-25 11:45:00,38.25,38.3,38.25,38.27,31721.46784872629,25.1183,25.1511,25.1183,25.1314,31721.4678
2016-07-25 11:50:00,38.26,38.34,38.25,38.33,29287.397598473795,25.1248,25.1774,25.1183,25.1708,29287.3976
2016-07-25 11:55:00,38.33,38.34,38.3,38.32,26499.831668724048,25.1708,25.1774,25.1511,25.1642,26499.8317
2016-07-25 12:00:00,38.33,38.35,38.32,38.34,31889.799124677364,25.1708,25.1839,25.1642,25.1774,31889.7991
2016-07-25 12:05:00,38.34,38.38,38.33,38.36,37794.86028504096,25.1774,25.2036,25.1708,25.1905,37794.8603
2016-07-25 12:10:00,38.36,38.36,38.28,38.28,34754.7974413646,25.1905,25.1905,25.138,25.138,34754.7974
2016-07-25 12:15:00,38.28,38.28,38.25,38.25,29916.9565705308,25.138,25.138,25.1183,25.1183,29916.9566
2016-07-25 12:20:00,38.25,38.31,38.25,38.28,26162.04690831556,25.1183,25.1577,25.1183,25.138,26162.0469
2016-07-25 12:25:00,38.28,38.31,38.27,38.29,28243.74368757715,25.138,25.1577,25.1314,25.1445,28243.7437
2016-07-25 12:30:00,38.3,38.32,38.25,38.25,12654.02311749523,25.1511,25.1642,25.1183,25.1183,12654.0231
2016-07-25 12:35:00,38.25,38.28,38.24,38.25,15227.247222533946,25.1183,25.138,25.1117,25.1183,15227.2472
2016-07-25 12:40:00,38.26,38.3,38.25,38.29,25157.67029514084,25.1248,25.1511,25.1183,25.1445,25157.6703
2016-07-25 12:45:00,38.29,38.34,38.29,38.34,18616.31691168219,25.1445,25.1774,25.1445,25.1774,18616.3169
2016-07-25 12:50:00,38.34,38.36,38.34,38.34,20940.41072831332,25.1774,25.1905,25.1774,25.1774,20940.4107
2016-07-25 12:55:00,38.33,38.34,38.28,38.28,21839.29974189204,25.1708,25.1774,25.138,25.138,21839.2997
2016-07-25 13:00:00,38.29,38.29,38.24,38.24,48483.89630793401,25.1445,25.1445,25.1117,25.1117,48483.8963
2016-07-25 13:05:00,38.24,38.25,38.21,38.25,76404.44394568511,25.1117,25.1183,25.092,25.1183,76404.4439
2016-07-25 13:10:00,38.25,38.27,38.23,38.24,134228.4816518909,25.1183,25.1314,25.1051,25.1117,134228.4817
2016-07-25 13:15:00,38.24,38.25,38.23,38.23,43754.90966221524,25.1117,25.1183,25.1051,25.1051,43754.9097
2016-07-25 13:20:00,38.24,38.24,38.21,38.23,48505.21826955448,25.1117,25.1117,25.092,25.1051,48505.2183
2016-07-25 13:25:00,38.24,38.27,38.23,38.25,35163.28133767254,25.1117,25.1314,25.1051,25.1183,35163.2813
2016-07-25 13:30:00,38.25,38.25,38.21,38.22,39002.35663786331,25.1183,25.1183,25.092,25.0986,39002.3566
2016-07-25 13:35:00,38.21,38.24,38.19,38.23,131067.22028952978,25.092,25.1117,25.0789,25.1051,131067.2203
2016-07-25 13:40:00,38.23,38.24,38.2,38.2,27862.192795421382,25.1051,25.1117,25.0854,25.0854,27862.1928
2016-07-25 13:45:00,38.21,38.24,38.21,38.22,40354.61788800359,25.092,25.1117,25.092,25.0986,40354.6179
2016-07-25 13:50:00,38.22,38.25,38.21,38.21,20607.1148019302,25.0986,25.1183,25.092,25.092,20607.1148
2016-07-25 13:55:00,38.21,38.25,38.2,38.24,27494.10840534171,25.092,25.1183,25.0854,25.1117,27494.1084
2016-07-25 14:00:00,38.24,38.26,38.23,38.26,17568.174166760182,25.1117,25.1248,25.1051,25.1248,17568.1742
2016-07-25 14:05:00,38.25,38.29,38.25,38.29,20856.245090337783,25.1183,25.1445,25.1183,25.1445,20856.2451
2016-07-25 14:10:00,38.29,38.29,38.27,38.28,31210.86297834137,25.1445,25.1445,25.1314,25.138,31210.863
2016-07-25 14:15:00,38.28,38.28,38.26,38.26,38308.8317809449,25.138,25.138,25.1248,25.1248,38308.8318
2016-07-25 14:20:00,38.25,38.29,38.25,38.28,20821.45662664123,25.1183,25.1445,25.1183,25.138,20821.4566
2016-07-25 14:25:00,38.27,38.28,38.24,38.25,25623.386825272133,25.1314,25.138,25.1117,25.1183,25623.3868
2016-07-25 14:30:00,38.25,38.28,38.25,38.28,35554.932106385364,25.1183,25.138,25.1183,25.138,35554.9321
2016-07-25 14:35:00,38.29,38.29,38.24,38.25,35342.83469868702,25.1445,25.1445,25.1117,25.1183,35342.8347
2016-07-25 14:40:00,38.26,38.26,38.24,38.25,16975.64807541241,25.1248,25.1248,25.1117,25.1183,16975.6481
2016-07-25 14:45:00,38.25,38.28,38.24,38.28,21573.336325889348,25.1183,25.138,25.1117,25.138,21573.3363
2016-07-25 14:50:00,38.28,38.3,38.27,38.29,34970.261474581974,25.138,25.1511,25.1314,25.1445,34970.2615
2016-07-25 14:55:00,38.29,38.3,38.26,38.26,46632.25227247222,25.1445,25.1511,25.1248,25.1248,46632.2523
2016-07-25 15:00:00,38.27,38.29,38.26,38.28,37023.90304118505,25.1314,25.1445,25.1248,25.138,37023.903
2016-07-25 15:05:00,38.28,38.29,38.26,38.28,67369.54326113792,25.138,25.1445,25.1248,25.138,67369.5433
2016-07-25 15:10:00,38.28,38.29,38.26,38.27,76996.97003703288,25.138,25.1445,25.1248,25.1314,76996.97
2016-07-25 15:15:00,38.28,38.31,38.27,38.29,38738.6376388733,25.138,25.1577,25.1314,25.1445,38738.6376
2016-07-25 15:20:00,38.3,38.34,38.29,38.32,52987.31904387835,25.1511,25.1774,25.1445,25.1642,52987.319
2016-07-25 15:25:00,38.32,38.34,38.3,38.31,59582.53843564134,25.1642,25.1774,25.1511,25.1577,59582.5384
2016-07-25 15:30:00,38.31,38.35,38.31,38.34,66800.5835484233,25.1577,25.1839,25.1577,25.1774,66800.5835
2016-07-25 15:35:00,38.34,38.35,38.33,38.34,40489.28290876445,25.1774,25.1839,25.1708,25.1774,40489.2829
2016-07-25 15:40:00,38.34,38.37,38.34,38.36,66688.36269778924,25.1774,25.1971,25.1774,25.1905,66688.3627
2016-07-25 15:45:00,38.36,38.36,38.33,38.33,73583.21176074514,25.1905,25.1905,25.1708,25.1708,73583.2118
2016-07-25 15:50:00,38.33,38.35,38.33,38.35,104004.0399506228,25.1708,25.1839,25.1708,25.1839,104004.04
2016-07-25 15:55:00,38.35,38.43,38.34,38.42,404321.62495791714,25.1839,25.2365,25.1774,25.2299,404321.625
2016-07-26 09:30:00,38.39,38.5,38.34,38.47,73929.97418920435,25.2102,25.2824,25.1774,25.2627,73929.9742
2016-07-26 09:35:00,38.49,38.57,38.46,38.5,35467.39984289081,25.2759,25.3284,25.2562,25.2824,35467.3998
2016-07-26 09:40:00,38.52,38.62,38.52,38.62,36697.34036583997,25.2956,25.3612,25.2956,25.3612,36697.3404
2016-07-26 09:45:00,38.62,38.64,38.57,38.59,60002.24441701268,25.3612,25.3744,25.3284,25.3415,60002.2444
2016-07-26 09:50:00,38.59,38.63,38.58,38.61,97314.55504432724,25.3415,25.3678,25.335,25.3547,97314.555
2016-07-26 09:55:00,38.62,38.64,38.58,38.58,46029.62630456738,25.3612,25.3744,25.335,25.335,46029.6263
2016-07-26 10:00:00,38.59,38.66,38.58,38.63,40939.28851980698,25.3415,25.3875,25.335,25.3678,40939.2885
2016-07-26 10:05:00,38.62,38.66,38.6,38.65,91437.54909662214,25.3612,25.3875,25.3481,25.3809,91437.5491
2016-07-26 10:10:00,38.65,38.66,38.63,38.64,53442.93569745259,25.3809,25.3875,25.3678,25.3744,53442.9357
2016-07-26 10:15:00,38.64,38.69,38.62,38.67,37360.5655930872,25.3744,25.4072,25.3612,25.3941,37360.5656
2016-07-26 10:20:00,38.67,38.72,38.66,38.71,45521.26585119515,25.3941,25.4269,25.3875,25.4203,45521.2659
2016-07-26 10:25:00,38.71,38.74,38.69,38.71,31913.36550331052,25.4203,25.44,25.4072,25.4203,31913.3655
2016-07-26 10:30:00,38.71,38.74,38.64,38.65,42453.14779486029,25.4203,25.44,25.3744,25.3809,42453.1478
2016-07-26 10:35:00,38.65,38.67,38.64,38.65,46818.53888452474,25.3809,25.3941,25.3744,25.3809,46818.5389
2016-07-26 10:40:00,38.65,38.65,38.57,38.59,60961.732689933786,25.3809,25.3809,25.3284,25.3415,60961.7327
2016-07-26 10:45:00,38.59,38.65,38.59,38.65,53744.80978565817,25.3415,25.3809,25.3415,25.3809,53744.8098
2016-07-26 10:50:00,38.65,38.65,38.51,38.53,112476.71417349344,25.3809,25.3809,25.289,25.3021,112476.7142
2016-07-26 10:55:00,38.52,38.52,38.4,38.4,39284.03097295477,25.2956,25.2956,25.2168,25.2168,39284.031
2016-07-26 11:00:00,38.38,38.49,38.37,38.47,51399.394007406576,25.2036,25.2759,25.1971,25.2627,51399.394
2016-07-26 11:05:00,38.46,38.49,38.42,38.48,159168.4434968017,25.2562,25.2759,25.2299,25.2693,159168.4435
2016-07-26 11:10:00,38.48,38.5,38.42,38.43,71936.93188194366,25.2693,25.2824,25.2299,25.2365,71936.9319
2016-07-26 11:15:00,38.42,38.5,38.42,38.49,59538.77230389406,25.2299,25.2824,25.2299,25.2759,59538.7723
2016-07-26 11:20:00,38.48,38.5,38.44,38.48,42566.49085400067,25.2693,25.2824,25.243,25.2693,42566.4909
2016-07-26 11:25:00,38.48,38.49,38.44,38.47,44863.65166647963,25.2693,25.2759,25.243,25.2627,44863.6517
2016-07-26 11:30:00,38.48,38.49,38.45,38.49,29940.522949163955,25.2693,25.2759,25.2496,25.2759,29940.5229
2016-07-26 11:35:00,38.49,38.52,38.47,38.5,34419.2570979688,25.2759,25.2956,25.2627,25.2824,34419.2571
2016-07-26 11:40:00,38.5,38.51,38.48,38.48,24654.920884300303,25.2824,25.289,25.2693,25.2693,24654.9209
2016-07-26 11:45:00,38.49,38.53,38.48,38.52,32569.85747951969,25.2759,25.3021,25.2693,25.2956,32569.8575
2016-07-26 11:50:00,38.52,38.59,38.51,38.55,33234.20491527326,25.2956,25.3415,25.289,25.3153,33234.2049
2016-07-26 11:55:00,38.55,38.57,38.54,38.57,22327.46044215015,25.3153,25.3284,25.3087,25.3284,22327.4604
2016-07-26 12:00:00,38.57,38.58,38.55,38.56,19243.63146672652,25.3284,25.335,25.3153,25.3218,19243.6315
2016-07-26 12:05:00,38.56,38.58,38.55,38.57,35556.054314891706,25.3218,25.335,25.3153,25.3284,35556.0543
2016-07-26 12:10:00,38.57,38.57,38.52,38.54,18369.431040287283,25.3284,25.3284,25.2956,25.3087,18369.431
2016-07-26 12:15:00,38.54,38.56,38.52,38.54,26691.72932330827,25.3087,25.3218,25.2956,25.3087,26691.7293
2016-07-26 12:20:00,38.55,38.58,38.54,38.58,29727.30333295926,25.3153,25.335,25.3087,25.335,29727.3033
2016-07-26 12:25:00,38.57,38.58,38.55,38.57,16401.077320166085,25.3284,25.335,25.3153,25.3284,16401.0773
2016-07-26 12:30:00,38.56,38.58,38.54,38.54,40668.83626977892,25.3218,25.335,25.3087,25.3087,40668.8363
2016-07-26 12:35:00,38.54,38.58,38.52,38.58,49036.02289305352,25.3087,25.335,25.2956,25.335,49036.0229
2016-07-26 12:40:00,38.58,38.59,38.55,38.57,24901.80675569521,25.335,25.3415,25.3153,25.3284,24901.8068
2016-07-26 12:45:00,38.56,38.59,38.54,38.59,24503.422735944336,25.3218,25.3415,25.3087,25.3415,24503.4227
2016-07-26 12:50:00,38.58,38.59,38.56,38.58,21465.604309280665,25.335,25.3415,25.3218,25.335,21465.6043
2016-07-26 12:55:00,38.57,38.58,38.55,38.56,23129.8395241836,25.3284,25.335,25.3153,25.3218,23129.8395
2016-07-26 13:00:00,38.56,38.61,38.55,38.6,38505.21826955448,25.3218,25.3547,25.3153,25.3481,38505.2183
2016-07-26 13:05:00,38.61,38.66,38.6,38.63,31534.05902816743,25.3547,25.3875,25.3481,25.3678,31534.059
2016-07-26 13:10:00,38.63,38.63,38.6,38.62,12239.928178655591,25.3678,25.3678,25.3481,25.3612,12239.9282
2016-07-26 13:15:00,38.63,38.65,38.61,38.64,44264.39232409382,25.3678,25.3809,25.3547,25.3744,44264.3923
2016-07-26 13:20:00,38.64,38.64,38.54,38.55,35554.932106385364,25.3744,25.3744,25.3087,25.3153,35554.9321
2016-07-26 13:25:00,38.56,38.58,38.54,38.58,11173.83009763214,25.3218,25.335,25.3087,25.335,11173.8301
2016-07-26 13:30:00,38.57,38.57,38.54,38.56,14731.231062731456,25.3284,25.3284,25.3087,25.3218,14731.2311
2016-07-26 13:35:00,38.56,38.58,38.54,38.58,27425.65368645494,25.3218,25.335,25.3087,25.335,27425.6537
2016-07-26 13:40:00,38.57,38.58,38.54,38.56,28679.16058803725,25.3284,25.335,25.3087,25.3218,28679.1606
2016-07-26 13:45:00,38.56,38.59,38.56,38.57,26371.89989900124,25.3218,25.3415,25.3218,25.3284,26371.8999
2016-07-26 13:50:00,38.57,38.6,38.56,38.6,62651.778700482544,25.3284,25.3481,25.3218,25.3481,62651.7787
2016-07-26 13:55:00,38.6,38.61,38.58,38.59,28818.31444282348,25.3481,25.3547,25.335,25.3415,28818.3144
2016-07-26 14:00:00,38.59,38.61,38.58,38.58,27975.53585456177,25.3415,25.3547,25.335,25.335,27975.5359
2016-07-26 14:05:00,38.58,38.58,38.52,38.53,38493.99618449108,25.335,25.335,25.2956,25.3021,38493.9962
2016-07-26 14:10:00,38.52,38.53,38.49,38.52,39822.6910559982,25.2956,25.3021,25.2759,25.2956,39822.6911
2016-07-26 14:15:00,38.52,38.53,38.5,38.52,56283.245427000336,25.2956,25.3021,25.2824,25.2956,56283.2454
2016-07-26 14:20:00,38.53,38.57,38.51,38.55,54323.86937492986,25.3021,25.3284,25.289,25.3153,54323.8694
2016-07-26 14:25:00,38.55,38.57,38.53,38.54,27521.04140949388,25.3153,25.3284,25.3021,25.3087,27521.0414
2016-07-26 14:30:00,38.55,38.6,38.55,38.58,34951.183929974184,25.3153,25.3481,25.3153,25.335,34951.1839
2016-07-26 14:35:00,38.58,38.6,38.56,38.58,22759.510717091234,25.335,25.3481,25.3218,25.335,22759.5107
2016-07-26 14:40:00,38.57,38.61,38.56,38.6,30638.53664010773,25.3284,25.3547,25.3218,25.3481,30638.5366
2016-07-26 14:45:00,38.59,38.6,38.57,38.58,24978.11693412636,25.3415,25.3481,25.3284,25.335,24978.1169
2016-07-26 14:50:00,38.58,38.58,38.57,38.58,21149.14151049265,25.335,25.335,25.3284,25.335,21149.1415
2016-07-26 14:55:00,38.58,38.59,38.58,38.58,34975.87251711368,25.335,25.3415,25.335,25.335,34975.8725
2016-07-26 15:00:00,38.58,38.6,38.58,38.58,46570.53080462349,25.335,25.3481,25.335,25.335,46570.5308
2016-07-26 15:05:00,38.58,38.58,38.55,38.57,61361.238918191,25.335,25.335,25.3153,25.3284,61361.2389
2016-07-26 15:10:00,38.56,38.58,38.55,38.56,87944.11401638424,25.3218,25.335,25.3153,25.3218,87944.114
2016-07-26 15:15:00,38.56,38.56,38.53,38.53,81936.93188194366,25.3218,25.3218,25.3021,25.3021,81936.9319
2016-07-26 15:20:00,38.54,38.56,38.51,38.55,128326.78711704632,25.3087,25.3218,25.289,25.3153,128326.7871
2016-07-26 15:25:00,38.56,38.56,38.52,38.56,79327.79710470205,25.3218,25.3218,25.2956,25.3218,79327.7971
2016-07-26 15:30:00,38.56,38.57,38.55,38.57,49209.9652115363,25.3218,25.3284,25.3153,25.3284,49209.9652
2016-07-26 15:35:00,38.57,38.59,38.57,38.58,38540.00673325104,25.3284,25.3415,25.3284,25.335,38540.0067
2016-07-26 15:40:00,38.58,38.6,38.58,38.58,55452.81113230838,25.335,25.3481,25.335,25.335,55452.8111
2016-07-26 15:45:00,38.58,38.58,38.55,38.58,93603.41151385928,25.335,25.335,25.3153,25.335,93603.4115
2016-07-26 15:50:00,38.57,38.58,38.55,38.57,145533.61014476488,25.3284,25.335,25.3153,25.3284,145533.6101
2016-07-26 15:55:00,38.56,38.58,38.55,38.58,149650.9931545281,25.3218,25.335,25.3153,25.335,149650.9932
2016-07-27 09:30:00,38.58,38.66,38.5,38.62,157395.35405678375,25.335,25.3875,25.2824,25.3612,157395.3541
2016-07-27 09:35:00,38.61,38.71,38.58,38.67,87131.63505779373,25.3547,25.4203,25.335,25.3941,87131.6351
2016-07-27 09:40:00,38.66,38.72,38.6,38.7,58820.55885983616,25.3875,25.4269,25.3481,25.4138,58820.5589
2016-07-27 09:45:00,38.71,38.75,38.66,38.66,124525.86690607114,25.4203,25.4466,25.3875,25.3875,124525.8669
2016-07-27 09:50:00,38.67,38.7,38.62,38.68,113119.73964762651,25.3941,25.4138,25.3612,25.4006,113119.7396
2016-07-27 09:55:00,38.7,38.75,38.68,38.71,55829.87319043878,25.4138,25.4466,25.4006,25.4203,55829.8732
2016-07-27 10:00:00,38.72,38.72,38.61,38.63,67969.92481203008,25.4269,25.4269,25.3547,25.3678,67969.9248
2016-07-27 10:05:00,38.64,38.66,38.59,38.63,73134.32835820895,25.3744,25.3875,25.3415,25.3678,73134.3284
2016-07-27 10:10:00,38.63,38.71,38.61,38.7,37500.84165637975,25.3678,25.4203,25.3547,25.4138,37500.8417
2016-07-27 10:15:00,38.7,38.78,38.69,38.76,52906.52003142184,25.4138,25.4663,25.4072,25.4532,52906.52
2016-07-27 10:20:00,38.75,38.76,38.71,38.75,30770.957243855908,25.4466,25.4532,25.4203,25.4466,30770.9572
2016-07-27 10:25:00,38.75,38.76,38.71,38.72,34918.639883290314,25.4466,25.4532,25.4203,25.4269,34918.6399
2016-07-27 10:30:00,38.72,38.73,38.64,38.64,107424.5314779486,25.4269,25.4335,25.3744,25.3744,107424.5315
2016-07-27 10:35:00,38.65,38.69,38.63,38.67,52948.04174615644,25.3809,25.4072,25.3678,25.3941,52948.0417
2016-07-27 10:40:00,38.66,38.66,38.58,38.58,144478.73414880483,25.3875,25.3875,25.335,25.335,144478.7341
2016-07-27 10:45:00,38.59,38.59,38.51,38.51,69561.21647402087,25.3415,25.3415,25.289,25.289,69561.2165
2016-07-27 10:50:00,38.5,38.51,38.45,38.46,73907.53001907755,25.2824,25.289,25.2496,25.2562,73907.53
2016-07-27 10:55:00,38.46,38.51,38.45,38.47,63051.28492873976,25.2562,25.289,25.2496,25.2627,63051.2849
2016-07-27 11:00:00,38.48,38.58,38.47,38.58,116087.98114689707,25.2693,25.335,25.2627,25.335,116087.9811
2016-07-27 11:05:00,38.58,38.62,38.56,38.57,72305.01627202333,25.335,25.3612,25.3218,25.3284,72305.0163
2016-07-27 11:10:00,38.56,38.57,38.46,38.46,43340.8147233756,25.3218,25.3284,25.2562,25.2562,43340.8147
2016-07-27 11:15:00,38.46,38.49,38.43,38.43,52346.53798675794,25.2562,25.2759,25.2365,25.2365,52346.538
2016-07-27 11:20:00,38.44,38.45,38.39,38.41,56726.51778700482,25.243,25.2496,25.2102,25.2233,56726.5178
2016-07-27 11:25:00,38.42,38.46,38.38,38.42,69919.20098754349,25.2299,25.2562,25.2036,25.2299,69919.201
2016-07-27 11:30:00,38.42,38.42,38.34,38.39,68469.30759735158,25.2299,25.2299,25.1774,25.2102,68469.3076
2016-07-27 11:35:00,38.4,38.44,38.35,38.36,42494.66950959488,25.2168,25.243,25.1839,25.1905,42494.6695
2016-07-27 11:40:00,38.36,38.38,38.34,38.37,29498.372797665805,25.1905,25.2036,25.1774,25.1971,29498.3728
2016-07-27 11:45:00,38.37,38.37,38.33,38.37,29497.250589159463,25.1971,25.1971,25.1708,25.1971,29497.2506
2016-07-27 11:50:00,38.36,38.38,38.34,38.36,29165.076871282683,25.1905,25.2036,25.1774,25.1905,29165.0769
2016-07-27 11:55:00,38.36,38.38,38.32,38.34,29882.168106834248,25.1905,25.2036,25.1642,25.1774,29882.1681
2016-07-27 12:00:00,38.34,38.35,38.32,38.34,30933.67747727528,25.1774,25.1839,25.1642,25.1774,30933.6775
2016-07-27 12:05:00,38.34,38.35,38.31,38.34,68461.4521378072,25.1774,25.1839,25.1577,25.1774,68461.4521
2016-07-27 12:10:00,38.35,38.35,38.31,38.34,26496.465043205026,25.1839,25.1839,25.1577,25.1774,26496.465
2016-07-27 12:15:00,38.33,38.36,38.32,38.34,34704.29805857928,25.1708,25.1905,25.1642,25.1774,34704.2981
2016-07-27 12:20:00,38.34,38.34,38.3,38.32,19831.668724048926,25.1774,25.1774,25.1511,25.1642,19831.6687
2016-07-27 12:25:00,38.32,38.34,38.31,38.33,29278.41993042307,25.1642,25.1774,25.1577,25.1708,29278.4199
2016-07-27 12:30:00,38.34,38.35,38.33,38.34,53440.6912804399,25.1774,25.1839,25.1708,25.1774,53440.6913
2016-07-27 12:35:00,38.34,38.35,38.34,38.35,24522.500280552125,25.1774,25.1839,25.1774,25.1839,24522.5003
2016-07-27 12:40:00,38.36,38.38,38.35,38.36,31552.01436426888,25.1905,25.2036,25.1839,25.1905,31552.0144
2016-07-27 12:45:00,38.36,38.41,38.36,38.39,19747.50308607339,25.1905,25.2233,25.1905,25.2102,19747.5031
2016-07-27 12:50:00,38.4,38.42,38.37,38.39,18802.60352373471,25.2168,25.2299,25.1971,25.2102,18802.6035
2016-07-27 12:55:00,38.39,38.41,38.36,38.39,16286.612052519356,25.2102,25.2233,25.1905,25.2102,16286.6121
2016-07-27 13:00:00,38.39,38.4,38.36,38.39,22599.034900684543,25.2102,25.2168,25.1905,25.2102,22599.0349
2016-07-27 13:05:00,38.39,38.4,38.36,38.39,18575.917405453933,25.2102,25.2168,25.1905,25.2102,18575.9174
2016-07-27 13:10:00,38.38,38.38,38.34,38.35,13210.638536640106,25.2036,25.2036,25.1774,25.1839,13210.6385
2016-07-27 13:15:00,38.35,38.36,38.33,38.34,26046.459432162494,25.1839,25.1905,25.1708,25.1774,26046.4594
2016-07-27 13:20:00,38.34,38.35,38.32,38.34,18860.958366064413,25.1774,25.1839,25.1642,25.1774,18860.9584
2016-07-27 13:25:00,38.33,38.34,38.31,38.32,23166.872404892827,25.1708,25.1774,25.1577,25.1642,23166.8724
2016-07-27 13:30:00,38.32,38.35,38.31,38.34,23145.55044327236,25.1642,25.1839,25.1577,25.1774,23145.5504
2016-07-27 13:35:00,38.34,38.37,38.34,38.35,25039.838401975085,25.1774,25.1971,25.1774,25.1839,25039.8384
2016-07-27 13:40:00,38.35,38.39,38.34,38.39,37486.25294579733,25.1839,25.2102,25.1774,25.2102,37486.2529
2016-07-27 13:45:00,38.38,38.39,38.36,38.37,37665.806306811806,25.2036,25.2102,25.1905,25.1971,37665.8063
2016-07-27 13:50:00,38.37,38.38,38.34,38.36,149746.38087756705,25.1971,25.2036,25.1774,25.1905,149746.3809
2016-07-27 13:55:00,38.37,38.43,38.34,38.42,47615.30692402648,25.1971,25.2365,25.1774,25.2299,47615.3069
2016-07-27 14:00:00,38.42,38.57,38.37,38.51,326151.9470317585,25.2299,25.3284,25.1971,25.289,326151.947
2016-07-27 14:05:00,38.51,38.55,38.32,38.33,133596.67826282122,25.289,25.3153,25.1642,25.1708,133596.6783
2016-07-27 14:10:00,38.34,38.39,38.27,38.28,79317.69722814499,25.1774,25.2102,25.1314,25.138,79317.6972
2016-07-27 14:15:00,38.29,38.39,38.26,38.31,133973.74032095162,25.1445,25.2102,25.1248,25.1577,133973.7403
2016-07-27 14:20:00,38.31,38.33,38.25,38.31,144037.70620581304,25.1577,25.1708,25.1183,25.1577,144037.7062
2016-07-27 14:25:00,38.3,38.3,38.19,38.19,107953.09168443496,25.1511,25.1511,25.0789,25.0789,107953.0917
2016-07-27 14:30:00,38.19,38.31,38.19,38.31,67350.46571653013,25.0789,25.1577,25.0789,25.1577,67350.4657
2016-07-27 14:35:00,38.31,38.32,38.25,38.31,169910.22331949274,25.1577,25.1642,25.1183,25.1577,169910.2233
2016-07-27 14:40:00,38.3,38.34,38.29,38.33,80395.01739423185,25.1511,25.1774,25.1445,25.1708,80395.0174
2016-07-27 14:45:00,38.33,38.34,38.31,38.34,83509.14599932668,25.1708,25.1774,25.1577,25.1774,83509.146
2016-07-27 14:50:00,38.33,38.38,38.3,38.36,88174.16676018403,25.1708,25.2036,25.1511,25.1905,88174.1668
2016-07-27 14:55:00,38.36,38.4,38.35,38.39,42476.71417349344,25.1905,25.2168,25.1839,25.2102,42476.7142
2016-07-27 15:00:00,38.39,38.48,38.39,38.48,68976.54584221749,25.2102,25.2693,25.2102,25.2693,68976.5458
2016-07-27 15:05:00,38.48,38.5,38.44,38.45,81357.87229267198,25.2693,25.2824,25.243,25.2496,81357.8723
2016-07-27 15:10:00,38.44,38.47,38.44,38.46,62237.68376164291,25.243,25.2627,25.243,25.2562,62237.6838
2016-07-27 15:15:00,38.46,38.5,38.45,38.48,112569.85747951968,25.2562,25.2824,25.2496,25.2693,112569.8575
2016-07-27 15:20:00,38.48,38.48,38.44,38.46,65122.88183144428,25.2693,25.2693,25.243,25.2562,65122.8818
2016-07-27 15:25:00,38.46,38.48,38.42,38.48,76332.62260127932,25.2562,25.2693,25.2299,25.2693,76332.6226
2016-07-27 15:30:00,38.48,38.54,38.47,38.54,81200.76310178431,25.2693,25.3087,25.2627,25.3087,81200.7631
2016-07-27 15:35:00,38.53,38.58,38.51,38.58,83165.75019638648,25.3021,25.335,25.289,25.335,83165.7502
2016-07-27 15:40:00,38.57,38.59,38.54,38.56,91541.9144877118,25.3284,25.3415,25.3087,25.3218,91541.9145
2016-07-27 15:45:00,38.55,38.56,38.46,38.47,261585.68061945908,25.3153,25.3218,25.2562,25.2627,261585.6806
2016-07-27 15:50:00,38.47,38.52,38.46,38.49,168479.40747390865,25.2627,25.2956,25.2562,25.2759,168479.4075
2016-07-27 15:55:00,38.49,38.5,38.43,38.49,401134.5527999102,25.2759,25.2824,25.2365,25.2759,401134.5528
2016-07-28 09:30:00,38.34,38.42,38.26,38.33,88944.00179553361,25.1774,25.2299,25.1248,25.1708,88944.0018
2016-07-28 09:35:00,38.34,38.37,38.08,38.09,81207.49635282235,25.1774,25.1971,25.0066,25.0132,81207.4964
2016-07-28 09:40:00,38.09,38.18,38.08,38.17,31650.76871282684,25.0132,25.0723,25.0066,25.0657,31650.7687
2016-07-28 09:45:00,38.18,38.36,38.17,38.33,71666.4796319156,25.0723,25.1905,25.0657,25.1708,71666.4796
2016-07-28 09:50:00,38.34,38.5,38.33,38.5,50125.68735271013,25.1774,25.2824,25.1708,25.2824,50125.6874
2016-07-28 09:55:00,38.5,38.5,38.42,38.42,45366.401077320166,25.2824,25.2824,25.2299,25.2299,45366.4011
2016-07-28 10:00:00,38.43,38.52,38.43,38.49,61215.35181236673,25.2365,25.2956,25.2365,25.2759,61215.3518
2016-07-28 10:05:00,38.49,38.58,38.49,38.58,52965.99708225788,25.2759,25.335,25.2759,25.335,52965.9971
2016-07-28 10:10:00,38.58,38.61,38.44,38.49,75605.43148917069,25.335,25.3547,25.243,25.2759,75605.4315
2016-07-28 10:15:00,38.48,38.49,38.4,38.46,34483.22298283021,25.2693,25.2759,25.2168,25.2562,34483.223
2016-07-28 10:20:00,38.46,38.51,38.44,38.5,30559.9820446639,25.2562,25.289,25.243,25.2824,30559.982
2016-07-28 10:25:00,38.5,38.53,38.47,38.5,14841.20749635282,25.2824,25.3021,25.2627,25.2824,14841.2075
2016-07-28 10:30:00,38.51,38.52,38.46,38.48,54737.964313769495,25.289,25.2956,25.2562,25.2693,54737.9643
2016-07-28 10:35:00,38.48,38.5,38.42,38.44,43614.63359892268,25.2693,25.2824,25.2299,25.243,43614.6336
2016-07-28 10:40:00,38.45,38.46,38.39,38.44,31591.2916619908,25.2496,25.2562,25.2102,25.243,31591.2917
2016-07-28 10:45:00,38.45,38.5,38.43,38.49,48349.23128717316,25.2496,25.2824,25.2365,25.2759,48349.2313
2016-07-28 10:50:00,38.49,38.5,38.41,38.41,31465.60430928066,25.2759,25.2824,25.2233,25.2233,31465.6043
2016-07-28 10:55:00,38.41,38.41,38.34,38.36,23133.20614970261,25.2233,25.2233,25.1774,25.1905,23133.2061
2016-07-28 11:00:00,38.36,38.39,38.35,38.37,26557.064302547413,25.1905,25.2102,25.1839,25.1971,26557.0643
2016-07-28 11:05:00,38.36,38.38,38.34,38.34,36643.474357535626,25.1905,25.2036,25.1774,25.1774,36643.4744
2016-07-28 11:10:00,38.34,38.34,38.28,38.3,102868.36494220626,25.1774,25.1774,25.138,25.1511,102868.3649
2016-07-28 11:15:00,38.3,38.34,38.29,38.32,48798.11468970934,25.1511,25.1774,25.1445,25.1642,48798.1147
2016-07-28 11:20:00,38.32,38.32,38.28,38.31,68964.20154864773,25.1642,25.1642,25.138,25.1577,68964.2015
2016-07-28 11:25:00,38.3,38.3,38.26,38.27,37797.10470205364,25.1511,25.1511,25.1248,25.1314,37797.1047
2016-07-28 11:30:00,38.26,38.29,38.25,38.25,59379.418695993714,25.1248,25.1445,25.1183,25.1183,59379.4187
2016-07-28 11:35:00,38.25,38.27,38.24,38.26,31038.04286836494,25.1183,25.1314,25.1117,25.1248,31038.0429
2016-07-28 11:40:00,38.27,38.28,38.25,38.28,27720.794523622488,25.1314,25.138,25.1183,25.138,27720.7945
2016-07-28 11:45:00,38.28,38.33,38.27,38.31,28924.924250925826,25.138,25.1708,25.1314,25.1577,28924.9243
2016-07-28 11:50:00,38.31,38.33,38.29,38.3,19936.03411513859,25.1577,25.1708,25.1445,25.1511,19936.0341
2016-07-28 11:55:00,38.31,38.33,38.3,38.33,37850.97071035799,25.1577,25.1708,25.1511,25.1708,37850.9707
2016-07-28 12:00:00,38.33,38.33,38.31,38.32,38663.44966894849,25.1708,25.1708,25.1577,25.1642,38663.4497
2016-07-28 12:05:00,38.32,38.32,38.28,38.29,30222.197284255413,25.1642,25.1642,25.138,25.1445,30222.1973
2016-07-28 12:10:00,38.29,38.31,38.28,38.29,15329.368196610929,25.1445,25.1577,25.138,25.1445,15329.3682
2016-07-28 12:15:00,38.3,38.32,38.3,38.3,16266.412299405229,25.1511,25.1642,25.1511,25.1511,16266.4123
2016-07-28 12:20:00,38.3,38.3,38.27,38.28,33252.160251374706,25.1511,25.1511,25.1314,25.138,33252.1603
2016-07-28 12:25:00,38.28,38.3,38.26,38.3,13181.461115475257,25.138,25.1511,25.1248,25.1511,13181.4611
2016-07-28 12:30:00,38.3,38.33,38.29,38.29,30369.206598586017,25.1511,25.1708,25.1445,25.1445,30369.2066
2016-07-28 12:35:00,38.3,38.3,38.27,38.28,18269.554483222983,25.1511,25.1511,25.1314,25.138,18269.5545
2016-07-28 12:40:00,38.28,38.3,38.28,38.29,11867.354954550556,25.138,25.1511,25.138,25.1445,11867.355
2016-07-28 12:45:00,38.29,38.31,38.28,38.31,13257.771293906408,25.1445,25.1577,25.138,25.1577,13257.7713
2016-07-28 12:50:00,38.3,38.34,38.3,38.32,31326.450454494443,25.1511,25.1774,25.1511,25.1642,31326.4505
2016-07-28 12:55:00,38.31,38.33,38.3,38.31,23710.02132196162,25.1577,25.1708,25.1511,25.1577,23710.0213
2016-07-28 13:00:00,38.32,38.34,38.31,38.34,28274.043317248343,25.1642,25.1774,25.1577,25.1774,28274.0433
2016-07-28 13:05:00,38.34,38.36,38.33,38.36,33894.06351700146,25.1774,25.1905,25.1708,25.1905,33894.0635
2016-07-28 13:10:00,38.36,38.39,38.36,38.36,32175.962293794182,25.1905,25.2102,25.1905,25.1905,32175.9623
2016-07-28 13:15:00,38.36,38.37,38.34,38.36,24731.23106273145,25.1905,25.1971,25.1774,25.1905,24731.2311
2016-07-28 13:20:00,38.35,38.35,38.3,38.31,76819.66109303109,25.1839,25.1839,25.1511,25.1577,76819.6611
2016-07-28 13:25:00,38.31,38.34,38.3,38.34,24969.13926607564,25.1577,25.1774,25.1511,25.1774,24969.1393
2016-07-28 13:30:00,38.34,38.36,38.33,38.34,20429.8058579284,25.1774,25.1905,25.1708,25.1774,20429.8059
2016-07-28 13:35:00,38.34,38.38,38.34,38.38,17862.19279542139,25.1774,25.2036,25.1774,25.2036,17862.1928
2016-07-28 13:40:00,38.38,38.39,38.34,38.34,17726.40556615419,25.2036,25.2102,25.1774,25.1774,17726.4056
2016-07-28 13:45:00,38.34,38.37,38.34,38.36,20612.7258444619,25.1774,25.1971,25.1774,25.1905,20612.7258
2016-07-28 13:50:00,38.37,38.39,38.35,38.36,20902.255639097744,25.1971,25.2102,25.1839,25.1905,20902.2556
2016-07-28 13:55:00,38.36,38.4,38.36,38.38,40092.02109751992,25.1905,25.2168,25.1905,25.2036,40092.0211
2016-07-28 14:00:00,38.38,38.39,38.34,38.36,23282.459881045896,25.2036,25.2102,25.1774,25.1905,23282.4599
2016-07-28 14:05:00,38.35,38.41,38.35,38.4,22856.02064863652,25.1839,25.2233,25.1839,25.2168,22856.0206
2016-07-28 14:10:00,38.4,38.42,38.38,38.4,39790.14700931433,25.2168,25.2299,25.2036,25.2168,39790.147
2016-07-28 14:15:00,38.4,38.45,38.39,38.39,51283.8065312535,25.2168,25.2496,25.2102,25.2102,51283.8065
2016-07-28 14:20:00,38.38,38.41,38.37,38.4,33831.21984064639,25.2036,25.2233,25.1971,25.2168,33831.2198
2016-07-28 14:25:00,38.41,38.41,38.36,38.37,28711.70463472113,25.2233,25.2233,25.1905,25.1971,28711.7046
2016-07-28 14:30:00,38.36,38.39,38.35,38.38,29626.30456738862,25.1905,25.2102,25.1839,25.2036,29626.3046
2016-07-28 14:35:00,38.38,38.39,38.37,38.38,33311.63730221075,25.2036,25.2102,25.1971,25.2036,33311.6373
2016-07-28 14:40:00,38.37,38.39,38.36,38.38,55971.27146223768,25.1971,25.2102,25.1905,25.2036,55971.2715
2016-07-28 14:45:00,38.38,38.39,38.34,38.34,52550.7799349119,25.2036,25.2102,25.1774,25.1774,52550.7799
2016-07-28 14:50:00,38.34,38.37,38.34,38.34,23448.54673998429,25.1774,25.1971,25.1774,25.1774,23448.5467
2016-07-28 14:55:00,38.34,38.35,38.33,38.34,31607.002581079563,25.1774,25.1839,25.1708,25.1774,31607.0026
2016-07-28 15:00:00,38.34,38.43,38.34,38.43,101797.77802715744,25.1774,25.2365,25.1774,25.2365,101797.778
2016-07-28 15:05:00,38.43,38.44,38.38,38.39,40903.37784760408,25.2365,25.243,25.2036,25.2102,40903.3778
2016-07-28 15:10:00,38.38,38.41,38.38,38.4,31265.851195152056,25.2036,25.2233,25.2036,25.2168,31265.8512
2016-07-28 15:15:00,38.4,38.41,38.37,38.37,39508.47267422287,25.2168,25.2233,25.1971,25.1971,39508.4727
2016-07-28 15:20:00,38.38,38.4,38.37,38.38,86498.70946021771,25.2036,25.2168,25.1971,25.2036,86498.7095
2016-07-28 15:25:00,38.38,38.4,38.37,38.38,52968.24149927056,25.2036,25.2168,25.1971,25.2036,52968.2415
2016-07-28 15:30:00,38.38,38.41,38.37,38.38,96167.65795084726,25.2036,25.2233,25.1971,25.2036,96167.658
2016-07-28 15:35:00,38.39,38.41,38.36,38.4,81259.11794411401,25.2102,25.2233,25.1905,25.2168,81259.1179
2016-07-28 15:40:00,38.4,38.42,38.4,38.41,70377.0620581304,25.2168,25.2299,25.2168,25.2233,70377.0621
2016-07-28 15:45:00,38.4,38.44,38.4,38.43,104769.38615194702,25.2168,25.243,25.2168,25.2365,104769.3862
2016-07-28 15:50:00,38.43,38.43,38.41,38.41,120322.07384131973,25.2365,25.2365,25.2233,25.2233,120322.0738
2016-07-28 15:55:00,38.42,38.42,38.37,38.38,269601.61598024913,25.2299,25.2299,25.1971,25.2036,269601.616
2016-07-29 09:30:00,38.13,38.37,38.05,38.36,160727.19111210862,25.0395,25.1971,24.9869,25.1905,160727.1911
2016-07-29 09:35:00,38.34,38.38,38.26,38.31,44849.06295589721,25.1774,25.2036,25.1248,25.1577,44849.063
2016-07-29 09:40:00,38.31,38.41,38.31,38.39,29892.26798339132,25.1577,25.2233,25.1577,25.2102,29892.268
2016-07-29 09:45:00,38.41,38.42,38.3,38.32,78560.20648636516,25.2233,25.2299,25.1511,25.1642,78560.2065
2016-07-29 09:50:00,38.33,38.34,38.2,38.22,47945.236224890585,25.1708,25.1774,25.0854,25.0986,47945.2362
2016-07-29 09:55:00,38.21,38.25,38.1,38.13,67808.32678711704,25.092,25.1183,25.0198,25.0395,67808.3268
2016-07-29 10:00:00,38.13,38.13,38.05,38.09,99096.62215239592,25.0395,25.0395,24.9869,25.0132,99096.6222
2016-07-29 10:05:00,38.08,38.13,38.07,38.12,63540.567837504204,25.0066,25.0395,25.0001,25.0329,63540.5678
2016-07-29 10:10:00,38.11,38.11,37.97,38.06,144935.4730108854,25.0263,25.0263,24.9344,24.9935,144935.473
2016-07-29 10:15:00,38.07,38.07,37.97,37.97,69027.0452250028,25.0001,25.0001,24.9344,24.9344,69027.0452
2016-07-29 10:20:00,37.97,38.02,37.97,37.99,59299.74189204354,24.9344,24.9672,24.9344,24.9475,59299.7419
2016-07-29 10:25:00,37.99,37.99,37.94,37.99,46076.75906183368,24.9475,24.9475,24.9147,24.9475,46076.7591
2016-07-29 10:30:00,38.0,38.01,37.97,37.97,43142.183817753335,24.9541,24.9607,24.9344,24.9344,43142.1838
2016-07-29 10:35:00,37.97,38.05,37.97,38.04,75907.30557737628,24.9344,24.9869,24.9344,24.9804,75907.3056
2016-07-29 10:40:00,38.04,38.09,38.04,38.09,69950.62282572102,24.9804,25.0132,24.9804,25.0132,69950.6228
2016-07-29 10:45:00,38.09,38.14,38.09,38.13,81934.68746493098,25.0132,25.046,25.0132,25.0395,81934.6875
2016-07-29 10:50:00,38.14,38.18,38.13,38.17,83083.82897542363,25.046,25.0723,25.0395,25.0657,83083.829
2016-07-29 10:55:00,38.17,38.18,38.14,38.15,58578.16182246661,25.0657,25.0723,25.046,25.0526,58578.1618
2016-07-29 11:00:00,38.14,38.21,38.14,38.18,67178.76781506004,25.046,25.092,25.046,25.0723,67178.7678
2016-07-29 11:05:00,38.19,38.23,38.18,38.19,37115.92413870497,25.0789,25.1051,25.0723,25.0789,37115.9241
2016-07-29 11:10:00,38.19,38.24,38.19,38.2,53291.43754909662,25.0789,25.1117,25.0789,25.0854,53291.4375
2016-07-29 11:15:00,38.19,38.2,38.17,38.17,65667.15295701941,25.0789,25.0854,25.0657,25.0657,65667.153
2016-07-29 11:20:00,38.17,38.21,38.12,38.21,51692.29042756144,25.0657,25.092,25.0329,25.092,51692.2904
2016-07-29 11:25:00,38.21,38.25,38.17,38.17,61021.20974076983,25.092,25.1183,25.0657,25.0657,61021.2097
2016-07-29 11:30:00,38.18,38.21,38.17,38.18,33942.3184827741,25.0723,25.092,25.0657,25.0723,33942.3185
2016-07-29 11:35:00,38.18,38.22,38.17,38.22,26637.863315003928,25.0723,25.0986,25.0657,25.0986,26637.8633
2016-07-29 11:40:00,38.22,38.22,38.19,38.21,26763.55066771406,25.0986,25.0986,25.0789,25.092,26763.5507
2016-07-29 11:45:00,38.21,38.22,38.14,38.14,45532.48793625856,25.092,25.0986,25.046,25.046,45532.4879
2016-07-29 11:50:00,38.14,38.17,38.14,38.16,36167.657950847264,25.046,25.0657,25.046,25.0592,36167.658
2016-07-29 11:55:00,38.16,38.16,38.12,38.13,44364.26888115812,25.0592,25.0592,25.0329,25.0395,44364.2689
2016-07-29 12:00:00,38.14,38.16,38.1,38.15,40600.38155089216,25.046,25.0592,25.0198,25.0526,40600.3816
2016-07-29 12:05:00,38.15,38.17,38.13,38.13,26247.33475479744,25.0526,25.0657,25.0395,25.0395,26247.3348
2016-07-29 12:10:00,38.13,38.15,38.1,38.12,27371.7876781506,25.0395,25.0526,25.0198,25.0329,27371.7877
2016-07-29 12:15:00,38.13,38.14,38.11,38.12,11951.52059252609,25.0395,25.046,25.0263,25.0329,11951.5206
2016-07-29 12:20:00,38.13,38.13,38.09,38.11,31535.18123667377,25.0395,25.0395,25.0132,25.0263,31535.1812
2016-07-29 12:25:00,38.11,38.12,38.09,38.09,40191.897654584216,25.0263,25.0329,25.0132,25.0132,40191.8977
2016-07-29 12:30:00,38.1,38.11,38.09,38.1,13268.993378969812,25.0198,25.0263,25.0132,25.0198,13268.9934
2016-07-29 12:35:00,38.1,38.16,38.1,38.13,35196.94759286275,25.0198,25.0592,25.0198,25.0395,35196.9476
2016-07-29 12:40:00,38.13,38.13,38.03,38.05,223934.4630232297,25.0395,25.0395,24.9738,24.9869,223934.463
2016-07-29 12:45:00,38.05,38.05,37.97,37.98,55259.79126921781,24.9869,24.9869,24.9344,24.941,55259.7913
2016-07-29 12:50:00,37.99,38.01,37.96,38.01,19609.47143979352,24.9475,24.9607,24.9278,24.9607,19609.4714
2016-07-29 12:55:00,38.01,38.02,38.0,38.02,21660.868589383907,24.9607,24.9672,24.9541,24.9672,21660.8686
2016-07-29 13:00:00,38.01,38.05,38.01,38.01,24779.486028504096,24.9607,24.9869,24.9607,24.9607,24779.486
2016-07-29 13:05:00,38.02,38.06,38.01,38.05,32344.293569745256,24.9672,24.9935,24.9607,24.9869,32344.2936
2016-07-29 13:10:00,38.06,38.1,38.05,38.09,20868.58938390753,24.9935,25.0198,24.9869,25.0132,20868.5894
2016-07-29 13:15:00,38.09,38.11,38.09,38.09,22003.142183817752,25.0132,25.0263,25.0132,25.0132,22003.1422
2016-07-29 13:20:00,38.09,38.11,38.09,38.09,28308.831780944896,25.0132,25.0263,25.0132,25.0132,28308.8318
2016-07-29 13:25:00,38.09,38.12,38.09,38.11,30384.91751767478,25.0132,25.0329,25.0132,25.0263,30384.9175
2016-07-29 13:30:00,38.11,38.12,38.1,38.11,19304.2307260689,25.0263,25.0329,25.0198,25.0263,19304.2307
2016-07-29 13:35:00,38.12,38.12,38.1,38.1,33908.65222758388,25.0329,25.0329,25.0198,25.0198,33908.6522
2016-07-29 13:40:00,38.11,38.11,38.05,38.07,39965.211536303446,25.0263,25.0263,24.9869,25.0001,39965.2115
2016-07-29 13:45:00,38.07,38.09,38.06,38.08,17513.1859499495,25.0001,25.0132,24.9935,25.0066,17513.1859
2016-07-29 13:50:00,38.09,38.1,38.08,38.1,21295.02861631691,25.0132,25.0198,25.0066,25.0198,21295.0286
2016-07-29 13:55:00,38.1,38.12,38.09,38.11,23077.09572438559,25.0198,25.0329,25.0132,25.0263,23077.0957
2016-07-29 14:00:00,38.11,38.11,38.07,38.07,69332.28593872741,25.0263,25.0263,25.0001,25.0001,69332.2859
2016-07-29 14:05:00,38.08,38.09,38.06,38.09,29024.800807990123,25.0066,25.0132,24.9935,25.0132,29024.8008
2016-07-29 14:10:00,38.09,38.09,38.04,38.04,50528.56020648636,25.0132,25.0132,24.9804,24.9804,50528.5602
2016-07-29 14:15:00,38.04,38.08,38.04,38.08,23260.015710919088,24.9804,25.0066,24.9804,25.0066,23260.0157
2016-07-29 14:20:00,38.07,38.1,38.07,38.1,28442.374593199416,25.0001,25.0198,25.0001,25.0198,28442.3746
2016-07-29 14:25:00,38.1,38.13,38.09,38.12,24008.528784648188,25.0198,25.0395,25.0132,25.0329,24008.5288
2016-07-29 14:30:00,38.12,38.15,38.11,38.12,20258.10795645831,25.0329,25.0526,25.0263,25.0329,20258.108
2016-07-29 14:35:00,38.12,38.13,38.07,38.08,48155.08921557625,25.0329,25.0395,25.0001,25.0066,48155.0892
2016-07-29 14:40:00,38.08,38.09,38.08,38.08,29947.256200201995,25.0066,25.0132,25.0066,25.0066,29947.2562
2016-07-29 14:45:00,38.08,38.12,38.08,38.11,23787.45370889912,25.0066,25.0329,25.0066,25.0263,23787.4537
2016-07-29 14:50:00,38.12,38.15,38.11,38.14,44247.55919649871,25.0329,25.0526,25.0263,25.046,44247.5592
2016-07-29 14:55:00,38.15,38.15,38.12,38.14,41484.68185388845,25.0526,25.0526,25.0329,25.046,41484.6819
2016-07-29 15:00:00,38.13,38.15,38.11,38.12,55424.75591964987,25.0395,25.0526,25.0263,25.0329,55424.7559
2016-07-29 15:05:00,38.13,38.16,38.1,38.16,57311.18841880821,25.0395,25.0592,25.0198,25.0592,57311.1884
2016-07-29 15:10:00,38.16,38.21,38.15,38.19,52485.69184154416,25.0592,25.092,25.0526,25.0789,52485.6918
2016-07-29 15:15:00,38.19,38.21,38.18,38.2,39778.924924250925,25.0789,25.092,25.0723,25.0854,39778.9249
2016-07-29 15:20:00,38.19,38.2,38.16,38.16,85073.5046571653,25.0789,25.0854,25.0592,25.0592,85073.5047
2016-07-29 15:25:00,38.16,38.17,38.12,38.15,46728.76220401751,25.0592,25.0657,25.0329,25.0526,46728.7622
2016-07-29 15:30:00,38.14,38.18,38.14,38.16,47665.806306811806,25.046,25.0723,25.046,25.0592,47665.8063
2016-07-29 15:35:00,38.17,38.2,38.16,38.17,66678.26282123219,25.0657,25.0854,25.0592,25.0657,66678.2628
2016-07-29 15:40:00,38.17,38.19,38.15,38.17,86275.38996745595,25.0657,25.0789,25.0526,25.0657,86275.39
2016-07-29 15:45:00,38.17,38.22,38.15,38.2,119296.37526652453,25.0657,25.0986,25.0526,25.0854,119296.3753
2016-07-29 15:50:00,38.2,38.2,38.17,38.17,137972.16922904277,25.0854,25.0854,25.0657,25.0657,137972.1692
2016-07-29 15:55:00,38.17,38.18,38.09,38.09,425563.9097744361,25.0657,25.0723,25.0132,25.0132,425563.9098
2016-08-01 09:30:00,38.35,38.41,38.16,38.25,154596.5660419706,25.1839,25.2233,25.0592,25.1183,154596.566
2016-08-01 09:35:00,38.25,38.25,38.13,38.17,59398.496240601504,25.1183,25.1183,25.0395,25.0657,59398.4962
2016-08-01 09:40:00,38.17,38.18,38.05,38.09,79893.39019189765,25.0657,25.0723,24.9869,25.0132,79893.3902
2016-08-01 09:45:00,38.09,38.15,37.96,37.97,52642.801032431824,25.0132,25.0526,24.9278,24.9344,52642.801
2016-08-01 09:50:00,37.96,38.04,37.96,38.0,54317.13612389182,24.9278,24.9804,24.9278,24.9541,54317.1361
2016-08-01 09:55:00,38.01,38.16,38.0,38.14,83318.3705532488,24.9607,25.0592,24.9541,25.046,83318.3706
2016-08-01 10:00:00,38.11,38.15,38.05,38.07,45974.63808775671,25.0263,25.0526,24.9869,25.0001,45974.6381
2016-08-01 10:05:00,38.07,38.19,38.05,38.16,52675.345079115694,25.0001,25.0789,24.9869,25.0592,52675.3451
2016-08-01 10:10:00,38.16,38.22,38.12,38.14,148625.2945797329,25.0592,25.0986,25.0329,25.046,148625.2946
2016-08-01 10:15:00,38.15,38.33,38.14,38.3,90218.8306587364,25.0526,25.1708,25.046,25.1511,90218.8307
2016-08-01 10:20:00,38.3,38.3,38.17,38.17,93408.14723375604,25.1511,25.1511,25.0657,25.0657,93408.1472
2016-08-01 10:25:00,38.18,38.26,38.17,38.25,102950.2861631691,25.0723,25.1248,25.0657,25.1183,102950.2862
2016-08-01 10:30:00,38.25,38.33,38.24,38.28,143910.89664459656,25.1183,25.1708,25.1117,25.138,143910.8966
2016-08-01 10:35:00,38.28,38.29,38.18,38.18,56433.62136684996,25.138,25.1445,25.0723,25.0723,56433.6214
2016-08-01 10:40:00,38.18,38.22,38.17,38.2,54768.26394344069,25.0723,25.0986,25.0657,25.0854,54768.2639
2016-08-01 10:45:00,38.19,38.25,38.15,38.25,32512.62484569633,25.0789,25.1183,25.0526,25.1183,32512.6248
2016-08-01 10:50:00,38.25,38.28,38.23,38.25,34702.0536415666,25.1183,25.138,25.1051,25.1183,34702.0536
2016-08-01 10:55:00,38.26,38.28,38.23,38.25,57026.14745819773,25.1248,25.138,25.1051,25.1183,57026.1475
2016-08-01 11:00:00,38.25,38.25,38.21,38.23,61841.54415890472,25.1183,25.1183,25.092,25.1051,61841.5442
2016-08-01 11:05:00,38.23,38.32,38.22,38.31,87466.05319268319,25.1051,25.1642,25.0986,25.1577,87466.0532
2016-08-01 11:10:00,38.32,38.36,38.29,38.3,130534.17124901808,25.1642,25.1905,25.1445,25.1511,130534.1712
2016-08-01 11:15:00,38.3,38.33,38.27,38.29,52324.09381663112,25.1511,25.1708,25.1314,25.1445,52324.0938
2016-08-01 11:20:00,38.29,38.29,38.22,38.22,42457.63662888565,25.1445,25.1445,25.0986,25.0986,42457.6366
2016-08-01 11:25:00,38.22,38.24,38.17,38.18,74331.72483447424,25.0986,25.1117,25.0657,25.0723,74331.7248
2016-08-01 11:30:00,38.17,38.2,38.17,38.19,51978.45359667826,25.0657,25.0854,25.0657,25.0789,51978.4536
2016-08-01 11:35:00,38.2,38.21,38.15,38.17,67009.31433060262,25.0854,25.092,25.0526,25.0657,67009.3143
2016-08-01 11:40:00,38.17,38.17,38.13,38.15,42720.23341936932,25.0657,25.0657,25.0395,25.0526,42720.2334
2016-08-01 11:45:00,38.15,38.17,38.15,38.17,27273.03332959264,25.0526,25.0657,25.0526,25.0657,27273.0333
2016-08-01 11:50:00,38.17,38.17,38.08,38.09,83997.30669958478,25.0657,25.0657,25.0066,25.0132,83997.3067
2016-08-01 11:55:00,38.09,38.09,38.04,38.05,68610.70586915048,25.0132,25.0132,24.9804,24.9869,68610.7059
2016-08-01 12:00:00,38.05,38.08,38.05,38.07,38523.17360565593,24.9869,25.0066,24.9869,25.0001,38523.1736
2016-08-01 12:05:00,38.07,38.07,37.96,37.97,58173.044551677696,25.0001,25.0001,24.9278,24.9344,58173.0446
2016-08-01 12:10:00,37.96,37.97,37.89,37.9,77843.1152508136,24.9278,24.9344,24.8819,24.8884,77843.1153
2016-08-01 12:15:00,37.9,37.98,37.87,37.98,68802.60352373471,24.8884,24.941,24.8687,24.941,68802.6035
2016-08-01 12:20:00,37.97,37.99,37.92,37.94,39387.2741555381,24.9344,24.9475,24.9016,24.9147,39387.2742
2016-08-01 12:25:00,37.93,37.93,37.9,37.92,42373.47099091011,24.9081,24.9081,24.8884,24.9016,42373.471
2016-08-01 12:30:00,37.92,37.94,37.9,37.9,24478.734148804848,24.9016,24.9147,24.8884,24.8884,24478.7341
2016-08-01 12:35:00,37.89,37.94,37.89,37.92,37590.61833688699,24.8819,24.9147,24.8819,24.9016,37590.6183
2016-08-01 12:40:00,37.93,37.93,37.85,37.86,39699.24812030075,24.9081,24.9081,24.8556,24.8622,39699.2481
2016-08-01 12:45:00,37.87,37.91,37.86,37.88,33740.32095163281,24.8687,24.895,24.8622,24.8753,33740.321
2016-08-01 12:50:00,37.86,37.9,37.85,37.85,64925.37313432836,24.8622,24.8884,24.8556,24.8556,64925.3731
2016-08-01 12:55:00,37.85,37.88,37.82,37.87,38938.39075300191,24.8556,24.8753,24.8359,24.8687,38938.3908
2016-08-01 13:00:00,37.87,37.88,37.82,37.84,37240.48928290876,24.8687,24.8753,24.8359,24.849,37240.4893
2016-08-01 13:05:00,37.83,37.88,37.82,37.88,35965.66041970598,24.8425,24.8753,24.8359,24.8753,35965.6604
2016-08-01 13:10:00,37.88,37.93,37.86,37.92,40169.45348445741,24.8753,24.9081,24.8622,24.9016,40169.4535
2016-08-01 13:15:00,37.93,37.94,37.92,37.93,38864.32499158343,24.9081,24.9147,24.9016,24.9081,38864.325
2016-08-01 13:20:00,37.93,37.98,37.93,37.98,28303.220738413194,24.9081,24.941,24.9081,24.941,28303.2207
2016-08-01 13:25:00,37.99,37.99,37.93,37.95,23615.755807429017,24.9475,24.9475,24.9081,24.9213,23615.7558
2016-08-01 13:30:00,37.95,37.95,37.93,37.95,16411.17719672315,24.9213,24.9213,24.9081,24.9213,16411.1772
2016-08-01 13:35:00,37.96,37.98,37.95,37.96,17427.89810346762,24.9278,24.941,24.9213,24.9278,17427.8981
2016-08-01 13:40:00,37.95,37.98,37.92,37.95,44458.53439569072,24.9213,24.941,24.9016,24.9213,44458.5344
2016-08-01 13:45:00,37.95,37.96,37.93,37.95,20841.65637975536,24.9213,24.9278,24.9081,24.9213,20841.6564
2016-08-01 13:50:00,37.94,37.97,37.92,37.92,41176.07451464482,24.9147,24.9344,24.9016,24.9016,41176.0745
2016-08-01 13:55:00,37.91,38.01,37.91,38.01,33557.40096509931,24.895,24.9607,24.895,24.9607,33557.401
2016-08-01 14:00:00,38.01,38.03,38.0,38.01,43068.11805633487,24.9607,24.9738,24.9541,24.9607,43068.1181
2016-08-01 14:05:00,38.01,38.01,37.96,37.97,33769.498372797665,24.9607,24.9607,24.9278,24.9344,33769.4984
2016-08-01 14:10:00,37.97,37.97,37.92,37.93,38664.57187745483,24.9344,24.9344,24.9016,24.9081,38664.5719
2016-08-01 14:15:00,37.93,37.96,37.93,37.93,77022.7808326787,24.9081,24.9278,24.9081,24.9081,77022.7808
2016-08-01 14:20:00,37.93,37.95,37.91,37.93,24755.919649870943,24.9081,24.9213,24.895,24.9081,24755.9196
2016-08-01 14:25:00,37.93,37.94,37.89,37.9,30701.3803164628,24.9081,24.9147,24.8819,24.8884,30701.3803
2016-08-01 14:30:00,37.9,37.93,37.89,37.91,27002.58107956458,24.8884,24.9081,24.8819,24.895,27002.5811
2016-08-01 14:35:00,37.91,37.91,37.88,37.88,44423.74593199416,24.895,24.895,24.8753,24.8753,44423.7459
2016-08-01 14:40:00,37.88,37.92,37.87,37.87,41700.14588710582,24.8753,24.9016,24.8687,24.8687,41700.1459
2016-08-01 14:45:00,37.87,37.9,37.86,37.89,80017.95533610144,24.8687,24.8884,24.8622,24.8819,80017.9553
2016-08-01 14:50:00,37.89,37.9,37.83,37.85,24840.08528784648,24.8819,24.8884,24.8425,24.8556,24840.0853
2016-08-01 14:55:00,37.85,37.85,37.83,37.85,40759.7351587925,24.8556,24.8556,24.8425,24.8556,40759.7352
2016-08-01 15:00:00,37.85,37.85,37.8,37.82,49501.73942318482,24.8556,24.8556,24.8228,24.8359,49501.7394
2016-08-01 15:05:00,37.82,37.82,37.76,37.77,54458.53439569072,24.8359,24.8359,24.7965,24.8031,54458.5344
2016-08-01 15:10:00,37.76,37.85,37.76,37.79,77962.06935248569,24.7965,24.8556,24.7965,24.8162,77962.0694
2016-08-01 15:15:00,37.79,37.79,37.72,37.73,71152.50813601166,24.8162,24.8162,24.7702,24.7768,71152.5081
2016-08-01 15:20:00,37.73,37.75,37.7,37.73,109711.59241387049,24.7768,24.7899,24.7571,24.7768,109711.5924
2016-08-01 15:25:00,37.73,37.74,37.68,37.68,102445.2923353159,24.7768,24.7834,24.744,24.744,102445.2923
2016-08-01 15:30:00,37.69,37.76,37.68,37.74,75334.97923914263,24.7505,24.7965,24.744,24.7834,75334.9792
2016-08-01 15:35:00,37.74,37.83,37.74,37.83,110144.76489731792,24.7834,24.8425,24.7834,24.8425,110144.7649
2016-08-01 15:40:00,37.83,37.85,37.81,37.81,123761.64291325328,24.8425,24.8556,24.8293,24.8293,123761.6429
2016-08-01 15:45:00,37.82,37.85,37.81,37.84,146109.30310851755,24.8359,24.8556,24.8293,24.849,146109.3031
2016-08-01 15:50:00,37.84,37.85,37.83,37.85,289271.686679385,24.849,24.8556,24.8425,24.8556,289271.6867
2016-08-01 15:55:00,37.85,37.92,37.82,37.91,574246.4369879924,24.8556,24.9016,24.8359,24.895,574246.437
2016-08-02 09:30:00,38.04,38.35,37.89,38.35,230671.0806867916,24.9804,25.1839,24.8819,25.1839,230671.0807
2016-08-02 09:35:00,38.34,38.41,38.16,38.18,149419.81820222197,25.1774,25.2233,25.0592,25.0723,149419.8182
2016-08-02 09:40:00,38.17,38.22,38.06,38.21,151004.3766131747,25.0657,25.0986,24.9935,25.092,151004.3766
2016-08-02 09:45:00,38.21,38.26,38.11,38.17,173945.6851082931,25.092,25.1248,25.0263,25.0657,173945.6851
2016-08-02 09:50:00,38.17,38.22,37.96,37.97,119428.79587027268,25.0657,25.0986,24.9278,24.9344,119428.7959
2016-08-02 09:55:00,37.98,38.1,37.95,38.02,88487.26293345304,24.941,25.0198,24.9213,24.9672,88487.2629
2016-08-02 10:00:00,38.02,38.1,37.94,38.01,219639.77106946468,24.9672,25.0198,24.9147,24.9607,219639.7711
2016-08-02 10:05:00,38.01,38.07,37.94,37.97,128470.42980585792,24.9607,25.0001,24.9147,24.9344,128470.4298
2016-08-02 10:10:00,37.97,38.01,37.92,38.01,92738.18875547076,24.9344,24.9607,24.9016,24.9607,92738.1888
2016-08-02 10:15:00,38.01,38.04,37.93,37.94,64507.9115699697,24.9607,24.9804,24.9081,24.9147,64507.9116
2016-08-02 10:20:00,37.95,38.01,37.93,37.96,88942.87958702726,24.9213,24.9607,24.9081,24.9278,88942.8796
2016-08-02 10:25:00,37.96,37.99,37.9,37.99,85456.1777578274,24.9278,24.9475,24.8884,24.9475,85456.1778
2016-08-02 10:30:00,37.99,37.99,37.92,37.93,71446.52676467288,24.9475,24.9475,24.9016,24.9081,71446.5268
2016-08-02 10:35:00,37.93,37.94,37.85,37.87,72642.80103243182,24.9081,24.9147,24.8556,24.8687,72642.801
2016-08-02 10:40:00,37.86,37.86,37.78,37.83,167462.68656716417,24.8622,24.8622,24.8096,24.8425,167462.6866
2016-08-02 10:45:00,37.83,37.89,37.79,37.8,94330.6026259679,24.8425,24.8819,24.8162,24.8228,94330.6026
2016-08-02 10:50:00,37.8,37.82,37.74,37.74,73481.09078666815,24.8228,24.8359,24.7834,24.7834,73481.0908
2016-08-02 10:55:00,37.74,37.74,37.61,37.62,95493.21063853664,24.7834,24.7834,24.698,24.7046,95493.2106
2016-08-02 11:00:00,37.63,37.69,37.63,37.65,49850.74626865672,24.7111,24.7505,24.7111,24.7243,49850.7463
2016-08-02 11:05:00,37.65,37.68,37.64,37.67,72292.6719784536,24.7243,24.744,24.7177,24.7374,72292.672
2016-08-02 11:10:00,37.67,37.71,37.66,37.7,51941.42071596903,24.7374,24.7637,24.7308,24.7571,51941.4207
2016-08-02 11:15:00,37.7,37.71,37.66,37.69,34382.224217259565,24.7571,24.7637,24.7308,24.7505,34382.2242
2016-08-02 11:20:00,37.69,37.8,37.68,37.76,64795.196947592856,24.7505,24.8228,24.744,24.7965,64795.1969
2016-08-02 11:25:00,37.77,37.84,37.74,37.82,95764.78509707104,24.8031,24.849,24.7834,24.8359,95764.7851
2016-08-02 11:30:00,37.81,37.85,37.79,37.83,75519.02143418246,24.8293,24.8556,24.8162,24.8425,75519.0214
2016-08-02 11:35:00,37.83,37.84,37.77,37.79,58666.81629446751,24.8425,24.849,24.8031,24.8162,58666.8163
2016-08-02 11:40:00,37.79,37.81,37.73,37.75,31938.054090450005,24.8162,24.8293,24.7768,24.7899,31938.0541
2016-08-02 11:45:00,37.74,37.8,37.73,37.77,79104.4776119403,24.7834,24.8228,24.7768,24.8031,79104.4776
2016-08-02 11:50:00,37.76,37.79,37.75,37.78,115156.54808663447,24.7965,24.8162,24.7899,24.8096,115156.5481
2016-08-02 11:55:00,37.78,37.79,37.73,37.76,78187.63326226012,24.8096,24.8162,24.7768,24.7965,78187.6333
2016-08-02 12:00:00,37.75,37.77,37.68,37.7,32322.971608124783,24.7899,24.8031,24.744,24.7571,32322.9716
2016-08-02 12:05:00,37.69,37.76,37.67,37.75,50941.53293681966,24.7505,24.7965,24.7374,24.7899,50941.5329
2016-08-02 12:10:00,37.75,37.81,37.74,37.81,22943.552912131072,24.7899,24.8293,24.7834,24.8293,22943.5529
2016-08-02 12:15:00,37.8,37.81,37.76,37.76,24197.059813713386,24.8228,24.8293,24.7965,24.7965,24197.0598
2016-08-02 12:20:00,37.76,37.78,37.74,37.77,30435.416900460103,24.7965,24.8096,24.7834,24.8031,30435.4169
2016-08-02 12:25:00,37.76,37.77,37.69,37.71,50806.8679160588,24.7965,24.8031,24.7505,24.7637,50806.8679
2016-08-02 12:30:00,37.7,37.7,37.68,37.68,53568.62305016272,24.7571,24.7571,24.744,24.744,53568.6231
2016-08-02 12:35:00,37.69,37.69,37.62,37.65,65707.55246324767,24.7505,24.7505,24.7046,24.7243,65707.5525
2016-08-02 12:40:00,37.64,37.66,37.62,37.63,59726.18112445292,24.7177,24.7308,24.7046,24.7111,59726.1811
2016-08-02 12:45:00,37.62,37.63,37.58,37.6,104911.90663225228,24.7046,24.7111,24.6783,24.6914,104911.9066
2016-08-02 12:50:00,37.6,37.6,37.53,37.54,41918.97654584221,24.6914,24.6914,24.6455,24.652,41918.9765
2016-08-02 12:55:00,37.54,37.54,37.48,37.5,31190.663225227247,24.652,24.652,24.6126,24.6257,31190.6632
2016-08-02 13:00:00,37.5,37.5,37.4,37.41,123310.5150937044,24.6257,24.6257,24.5601,24.5666,123310.5151
2016-08-02 13:05:00,37.42,37.42,37.31,37.34,130868.58938390751,24.5732,24.5732,24.501,24.5207,130868.5894
2016-08-02 13:10:00,37.33,37.41,37.33,37.41,60710.35798451352,24.5141,24.5666,24.5141,24.5666,60710.358
2016-08-02 13:15:00,37.41,37.51,37.41,37.5,42587.81281562114,24.5666,24.6323,24.5666,24.6257,42587.8128
2016-08-02 13:20:00,37.51,37.55,37.51,37.53,30099.8765570643,24.6323,24.6586,24.6323,24.6455,30099.8766
2016-08-02 13:25:00,37.54,37.59,37.54,37.55,29648.74873751543,24.652,24.6849,24.652,24.6586,29648.7487
2016-08-02 13:30:00,37.55,37.57,37.53,37.54,17937.3807653462,24.6586,24.6717,24.6455,24.652,17937.3808
2016-08-02 13:35:00,37.54,37.55,37.5,37.5,34789.58590506116,24.652,24.6586,24.6257,24.6257,34789.5859
2016-08-02 13:40:00,37.51,37.52,37.48,37.52,37672.53955784984,24.6323,24.6389,24.6126,24.6389,37672.5396
2016-08-02 13:45:00,37.52,37.52,37.49,37.51,34460.7788127034,24.6389,24.6389,24.6192,24.6323,34460.7788
2016-08-02 13:50:00,37.51,37.54,37.51,37.54,35787.22926719784,24.6323,24.652,24.6323,24.652,35787.2293
2016-08-02 13:55:00,37.53,37.54,37.48,37.49,27261.81124452923,24.6455,24.652,24.6126,24.6192,27261.8112
2016-08-02 14:00:00,37.48,37.51,37.46,37.47,46761.306250701375,24.6126,24.6323,24.5995,24.606,46761.3063
2016-08-02 14:05:00,37.47,37.55,37.47,37.55,67425.65368645494,24.606,24.6586,24.606,24.6586,67425.6537
2016-08-02 14:10:00,37.56,37.58,37.54,37.55,50037.03288070923,24.6652,24.6783,24.652,24.6586,50037.0329
2016-08-02 14:15:00,37.54,37.56,37.52,37.55,42923.353159016944,24.652,24.6652,24.6389,24.6586,42923.3532
2016-08-02 14:20:00,37.56,37.6,37.52,37.6,49667.82628212321,24.6652,24.6914,24.6389,24.6914,49667.8263
2016-08-02 14:25:00,37.6,37.66,37.58,37.59,64280.10324318258,24.6914,24.7308,24.6783,24.6849,64280.1032
2016-08-02 14:30:00,37.58,37.58,37.51,37.52,45510.04376613175,24.6783,24.6783,24.6323,24.6389,45510.0438
2016-08-02 14:35:00,37.52,37.52,37.49,37.5,46605.31926832005,24.6389,24.6389,24.6192,24.6257,46605.3193
2016-08-02 14:40:00,37.49,37.54,37.49,37.54,97749.97194478734,24.6192,24.652,24.6192,24.652,97749.9719
2016-08-02 14:45:00,37.54,37.6,37.53,37.59,38366.06441476826,24.652,24.6914,24.6455,24.6849,38366.0644
2016-08-02 14:50:00,37.58,37.6,37.52,37.52,36468.40983054652,24.6783,24.6914,24.6389,24.6389,36468.4098
2016-08-02 14:55:00,37.52,37.56,37.51,37.54,31348.89462462125,24.6389,24.6652,24.6323,24.652,31348.8946
2016-08-02 15:00:00,37.55,37.6,37.54,37.57,46889.23802042419,24.6586,24.6914,24.652,24.6717,46889.238
2016-08-02 15:05:00,37.57,37.58,37.53,37.57,31648.52429581416,24.6717,24.6783,24.6455,24.6717,31648.5243
2016-08-02 15:10:00,37.58,37.6,37.53,37.58,63205.0274941084,24.6783,24.6914,24.6455,24.6783,63205.0275
2016-08-02 15:15:00,37.58,37.6,37.55,37.59,40997.64336213668,24.6783,24.6914,24.6586,24.6849,40997.6434
2016-08-02 15:20:00,37.58,37.63,37.56,37.63,50340.029177421166,24.6783,24.7111,24.6652,24.7111,50340.0292
2016-08-02 15:25:00,37.63,37.63,37.59,37.61,69360.34115138592,24.7111,24.7111,24.6849,24.698,69360.3412
2016-08-02 15:30:00,37.61,37.61,37.59,37.6,77168.66793850297,24.698,24.698,24.6849,24.6914,77168.6679
2016-08-02 15:35:00,37.6,37.62,37.58,37.6,100883.17809448997,24.6914,24.7046,24.6783,24.6914,100883.1781
2016-08-02 15:40:00,37.61,37.61,37.54,37.6,145662.66412299406,24.698,24.698,24.652,24.6914,145662.6641
2016-08-02 15:45:00,37.6,37.66,37.6,37.64,119434.4069128044,24.6914,24.7308,24.6914,24.7177,119434.4069
2016-08-02 15:50:00,37.65,37.65,37.6,37.62,121786.55594209404,24.7243,24.7243,24.6914,24.7046,121786.5559
2016-08-02 15:55:00,37.62,37.63,37.6,37.6,231803.38906968915,24.7046,24.7111,24.6914,24.6914,231803.3891
2016-08-03 09:30:00,37.75,37.97,37.65,37.85,119636.40444394568,24.7899,24.9344,24.7243,24.8556,119636.4044
2016-08-03 09:35:00,37.85,38.21,37.83,38.14,162371.2265738974,24.8556,25.092,24.8425,25.046,162371.2266
2016-08-03 09:40:00,38.16,38.24,38.14,38.23,127880.14813152284,25.0592,25.1117,25.046,25.1051,127880.1481
2016-08-03 09:45:00,38.23,38.25,38.15,38.2,127590.61833688698,25.1051,25.1183,25.0526,25.0854,127590.6183
2016-08-03 09:50:00,38.2,38.24,38.13,38.17,94516.88923802042,25.0854,25.1117,25.0395,25.0657,94516.8892
2016-08-03 09:55:00,38.17,38.2,38.11,38.2,61539.67007069913,25.0657,25.0854,25.0263,25.0854,61539.6701
2016-08-03 10:00:00,38.19,38.2,38.09,38.17,78716.19346874648,25.0789,25.0854,25.0132,25.0657,78716.1935
2016-08-03 10:05:00,38.17,38.22,38.17,38.21,99075.30019077544,25.0657,25.0986,25.0657,25.092,99075.3002
2016-08-03 10:10:00,38.21,38.27,38.18,38.27,75040.96061048143,25.092,25.1314,25.0723,25.1314,75040.9606
2016-08-03 10:15:00,38.27,38.33,38.25,38.29,94237.45931994164,25.1314,25.1708,25.1183,25.1445,94237.4593
2016-08-03 10:20:00,38.28,38.29,38.26,38.29,41758.50072943552,25.138,25.1445,25.1248,25.1445,41758.5007
2016-08-03 10:25:00,38.28,38.29,38.25,38.27,78426.66367411065,25.138,25.1445,25.1183,25.1314,78426.6637
2016-08-03 10:30:00,38.26,38.32,38.14,38.32,111407.24946695096,25.1248,25.1642,25.046,25.1642,111407.2495
2016-08-03 10:35:00,38.32,38.34,38.25,38.32,83110.76197957581,25.1642,25.1774,25.1183,25.1642,83110.762
2016-08-03 10:40:00,38.32,38.34,38.26,38.31,148974.3014252048,25.1642,25.1774,25.1248,25.1577,148974.3014
2016-08-03 10:45:00,38.3,38.34,38.26,38.34,75391.08966445965,25.1511,25.1774,25.1248,25.1774,75391.0897
2016-08-03 10:50:00,38.34,38.36,38.27,38.27,83929.97418920435,25.1774,25.1905,25.1314,25.1314,83929.9742
2016-08-03 10:55:00,38.27,38.3,38.22,38.25,80373.69543261138,25.1314,25.1511,25.0986,25.1183,80373.6954
2016-08-03 11:00:00,38.24,38.3,38.17,38.28,80181.79777802715,25.1117,25.1511,25.0657,25.138,80181.7978
2016-08-03 11:05:00,38.29,38.34,38.29,38.33,78757.71518348108,25.1445,25.1774,25.1445,25.1708,78757.7152
2016-08-03 11:10:00,38.34,38.38,38.32,38.35,143773.98720682302,25.1774,25.2036,25.1642,25.1839,143773.9872
2016-08-03 11:15:00,38.34,38.42,38.34,38.42,330616.0924699809,25.1774,25.2299,25.1774,25.2299,330616.0925
2016-08-03 11:20:00,38.42,38.58,38.42,38.55,124292.44753675233,25.2299,25.335,25.2299,25.3153,124292.4475
2016-08-03 11:25:00,38.56,38.68,38.54,38.66,197325.77712939063,25.3218,25.4006,25.3087,25.3875,197325.7771
2016-08-03 11:30:00,38.66,38.66,38.58,38.63,98245.98810458982,25.3875,25.3875,25.335,25.3678,98245.9881
2016-08-03 11:35:00,38.63,38.69,38.6,38.68,63468.74649309841,25.3678,25.4072,25.3481,25.4006,63468.7465
2016-08-03 11:40:00,38.68,38.75,38.66,38.72,127371.7876781506,25.4006,25.4466,25.3875,25.4269,127371.7877
2016-08-03 11:45:00,38.72,38.76,38.71,38.75,73591.06722028952,25.4269,25.4532,25.4203,25.4466,73591.0672
2016-08-03 11:50:00,38.75,38.75,38.71,38.75,69229.04275614409,25.4466,25.4466,25.4203,25.4466,69229.0428
2016-08-03 11:55:00,38.75,38.76,38.73,38.74,71243.40702502524,25.4466,25.4532,25.4335,25.44,71243.407
2016-08-03 12:00:00,38.73,38.82,38.73,38.82,228609.58366064413,25.4335,25.4926,25.4335,25.4926,228609.5837
2016-08-03 12:05:00,38.82,38.82,38.73,38.75,129015.8231399394,25.4926,25.4926,25.4335,25.4466,129015.8231
2016-08-03 12:10:00,38.75,38.79,38.72,38.75,132801.03243182582,25.4466,25.4729,25.4269,25.4466,132801.0324
2016-08-03 12:15:00,38.75,38.77,38.74,38.76,89505.10604870385,25.4466,25.4597,25.44,25.4532,89505.106
2016-08-03 12:20:00,38.75,38.75,38.67,38.71,71242.2848165189,25.4466,25.4466,25.3941,25.4203,71242.2848
2016-08-03 12:25:00,38.71,38.72,38.69,38.69,66001.57109190887,25.4203,25.4269,25.4072,25.4072,66001.5711
2016-08-03 12:30:00,38.7,38.7,38.66,38.7,61038.04286836494,25.4138,25.4138,25.3875,25.4138,61038.0429
2016-08-03 12:35:00,38.7,38.73,38.7,38.71,37055.32487936258,25.4138,25.4335,25.4138,25.4203,37055.3249
2016-08-03 12:40:00,38.72,38.75,38.72,38.74,37683.76164291325,25.4269,25.4466,25.4269,25.44,37683.7616
2016-08-03 12:45:00,38.74,38.74,38.68,38.68,33821.119964089325,25.44,25.44,25.4006,25.4006,33821.12
2016-08-03 12:50:00,38.68,38.69,38.66,38.69,42477.836381999776,25.4006,25.4072,25.3875,25.4072,42477.8364
2016-08-03 12:55:00,38.69,38.72,38.68,38.72,51872.965997082254,25.4072,25.4269,25.4006,25.4269,51872.966
2016-08-03 13:00:00,38.71,38.8,38.71,38.75,119895.63460891032,25.4203,25.4794,25.4203,25.4466,119895.6346
2016-08-03 13:05:00,38.75,38.76,38.74,38.75,50665.4696442599,25.4466,25.4532,25.44,25.4466,50665.4696
2016-08-03 13:10:00,38.75,38.77,38.74,38.77,80259.23016496464,25.4466,25.4597,25.44,25.4597,80259.2302
2016-08-03 13:15:00,38.76,38.81,38.75,38.81,223487.8240377062,25.4532,25.486,25.4466,25.486,223487.824
2016-08-03 13:20:00,38.82,38.91,38.82,38.91,54495.567276399954,25.4926,25.5517,25.4926,25.5517,54495.5673
2016-08-03 13:25:00,38.91,38.91,38.87,38.9,59112.33307148468,25.5517,25.5517,25.5254,25.5451,59112.3331
2016-08-03 13:30:00,38.91,38.91,38.83,38.84,60381.55089215576,25.5517,25.5517,25.4991,25.5057,60381.5509
2016-08-03 13:35:00,38.84,38.9,38.82,38.82,62950.28616316911,25.5057,25.5451,25.4926,25.4926,62950.2862
2016-08-03 13:40:00,38.82,38.85,38.81,38.83,90500.50499382784,25.4926,25.5123,25.486,25.4991,90500.505
2016-08-03 13:45:00,38.83,38.84,38.82,38.84,95698.57479519694,25.4991,25.5057,25.4926,25.5057,95698.5748
2016-08-03 13:50:00,38.83,38.84,38.77,38.81,181756.25631242283,25.4991,25.5057,25.4597,25.486,181756.2563
2016-08-03 13:55:00,38.82,38.91,38.82,38.91,187815.0600381551,25.4926,25.5517,25.4926,25.5517,187815.06
2016-08-03 14:00:00,38.91,38.99,38.9,38.93,251930.1986309056,25.5517,25.6042,25.5451,25.5648,251930.1986
2016-08-03 14:05:00,38.93,39.0,38.91,39.0,152849.28739759847,25.5648,25.6108,25.5517,25.6108,152849.2874
2016-08-03 14:10:00,38.99,39.02,38.96,38.97,130687.9138143867,25.6042,25.6239,25.5845,25.5911,130687.9138
2016-08-03 14:15:00,38.97,39.01,38.89,38.92,120766.46840983054,25.5911,25.6173,25.5385,25.5582,120766.4684
2016-08-03 14:20:00,38.92,39.0,38.92,38.99,127744.36090225563,25.5582,25.6108,25.5582,25.6042,127744.3609
2016-08-03 14:25:00,39.0,39.01,38.82,38.83,137599.59600493772,25.6108,25.6173,25.4926,25.4991,137599.596
2016-08-03 14:30:00,38.83,38.92,38.82,38.91,152022.21972842552,25.4991,25.5582,25.4926,25.5517,152022.2197
2016-08-03 14:35:00,38.91,38.97,38.89,38.93,53276.84883851419,25.5517,25.5911,25.5385,25.5648,53276.8488
2016-08-03 14:40:00,38.93,38.99,38.91,38.91,125180.11446526764,25.5648,25.6042,25.5517,25.5517,125180.1145
2016-08-03 14:45:00,38.91,39.03,38.91,38.97,254585.3439569072,25.5517,25.6305,25.5517,25.5911,254585.344
2016-08-03 14:50:00,38.96,39.07,38.91,39.03,161148.0193019863,25.5845,25.6567,25.5517,25.6305,161148.0193
2016-08-03 14:55:00,39.03,39.04,38.98,38.99,89285.15318146111,25.6305,25.637,25.5976,25.6042,89285.1532
2016-08-03 15:00:00,38.99,38.99,38.88,38.92,121430.8158455841,25.6042,25.6042,25.532,25.5582,121430.8158
2016-08-03 15:05:00,38.91,38.93,38.87,38.89,130607.1148019302,25.5517,25.5648,25.5254,25.5385,130607.1148
2016-08-03 15:10:00,38.89,38.97,38.88,38.95,91043.65391089664,25.5385,25.5911,25.532,25.5779,91043.6539
2016-08-03 15:15:00,38.95,38.97,38.95,38.97,60576.815172259005,25.5779,25.5911,25.5779,25.5911,60576.8152
2016-08-03 15:20:00,38.96,38.97,38.93,38.96,127735.38323420491,25.5845,25.5911,25.5648,25.5845,127735.3832
2016-08-03 15:25:00,38.96,39.06,38.95,39.04,181050.3871619347,25.5845,25.6502,25.5779,25.637,181050.3872
2016-08-03 15:30:00,39.04,39.04,38.94,38.94,136641.22994052293,25.637,25.637,25.5714,25.5714,136641.2299
2016-08-03 15:35:00,38.95,38.95,38.86,38.91,176127.258444619,25.5779,25.5779,25.5188,25.5517,176127.2584
2016-08-03 15:40:00,38.91,38.92,38.9,38.9,194076.98350353487,25.5517,25.5582,25.5451,25.5451,194076.9835
2016-08-03 15:45:00,38.9,38.91,38.82,38.88,322333.07148468186,25.5451,25.5517,25.4926,25.532,322333.0715
2016-08-03 15:50:00,38.88,38.89,38.87,38.89,241712.49018067555,25.532,25.5385,25.5254,25.5385,241712.4902
2016-08-03 15:55:00,38.89,39.0,38.88,38.93,458854.2251150264,25.5385,25.6108,25.532,25.5648,458854.2251
2016-08-04 09:30:00,36.72,36.82,35.88,35.88,1357694.983727977,24.3575,24.4238,23.8003,23.8003,1357694.9837
2016-08-04 09:35:00,35.88,36.09,35.71,35.87,709661.0930310851,23.8003,23.9396,23.6875,23.7936,709661.093
2016-08-04 09:40:00,35.87,35.98,35.3,35.4,1092935.6974525866,23.7936,23.8666,23.4155,23.4819,1092935.6975
2016-08-04 09:45:00,35.39,35.49,35.2,35.28,1391750.645269891,23.4752,23.5416,23.3492,23.4023,1391750.6453
2016-08-04 09:50:00,35.28,35.53,35.27,35.33,824808.6634496689,23.4023,23.5681,23.3956,23.4354,824808.6634
2016-08-04 09:55:00,35.32,35.4,35.06,35.2,740966.2215239591,23.4288,23.4819,23.2563,23.3492,740966.2215
2016-08-04 10:00:00,35.2,35.52,35.14,35.51,493244.3047918303,23.3492,23.5615,23.3094,23.5548,493244.3048
2016-08-04 10:05:00,35.5,35.58,35.31,35.5,480460.1054875996,23.5482,23.6013,23.4222,23.5482,480460.1055
2016-08-04 10:10:00,35.5,35.55,35.33,35.35,315398.94512400404,23.5482,23.5814,23.4354,23.4487,315398.9451
2016-08-04 10:15:00,35.35,35.51,35.25,35.47,366277.6343844686,23.4487,23.5548,23.3824,23.5283,366277.6344
2016-08-04 10:20:00,35.48,35.49,35.21,35.24,515979.1269217821,23.5349,23.5416,23.3558,23.3757,515979.1269
2016-08-04 10:25:00,35.23,35.39,35.23,35.37,230209.85299068567,23.3691,23.4752,23.3691,23.462,230209.853
2016-08-04 10:30:00,35.37,35.45,35.2,35.23,475621.14240825945,23.462,23.515,23.3492,23.3691,475621.1424
2016-08-04 10:35:00,35.22,35.31,35.2,35.21,274285.71428571426,23.3625,23.4222,23.3492,23.3558,274285.7143
2016-08-04 10:40:00,35.21,35.21,35.03,35.08,417253.9557849848,23.3558,23.3558,23.2364,23.2696,417253.9558
2016-08-04 10:45:00,35.08,35.19,35.06,35.18,189879.9236898216,23.2696,23.3426,23.2563,23.3359,189879.9237
2016-08-04 10:50:00,35.18,35.24,35.1,35.1,334859.16283245425,23.3359,23.3757,23.2829,23.2829,334859.1628
2016-08-04 10:55:00,35.11,35.33,35.1,35.27,250838.28975423632,23.2895,23.4354,23.2829,23.3956,250838.2898
2016-08-04 11:00:00,35.24,35.25,35.14,35.16,218431.152508136,23.3757,23.3824,23.3094,23.3227,218431.1525
2016-08-04 11:05:00,35.15,35.19,35.11,35.14,160455.61665357422,23.316,23.3426,23.2895,23.3094,160455.6167
2016-08-04 11:10:00,35.14,35.16,35.04,35.09,204316.01391538547,23.3094,23.3227,23.2431,23.2762,204316.0139
2016-08-04 11:15:00,35.09,35.1,35.04,35.06,141201.88531029064,23.2762,23.2829,23.2431,23.2563,141201.8853
2016-08-04 11:20:00,35.06,35.19,35.05,35.12,167090.11334305914,23.2563,23.3426,23.2497,23.2961,167090.1133
2016-08-04 11:25:00,35.12,35.18,35.07,35.08,108675.79396251823,23.2961,23.3359,23.263,23.2696,108675.794
2016-08-04 11:30:00,35.09,35.67,34.89,34.91,532787.5659297497,23.2762,23.661,23.1436,23.1568,532787.5659
2016-08-04 11:35:00,34.91,34.92,34.79,34.81,580283.9187521042,23.1568,23.1635,23.0772,23.0905,580283.9188
2016-08-04 11:40:00,34.81,34.86,34.79,34.8,332679.83391314105,23.0905,23.1237,23.0772,23.0839,332679.8339
2016-08-04 11:45:00,34.8,34.9,34.79,34.89,374880.4847940747,23.0839,23.1502,23.0772,23.1436,374880.4848
2016-08-04 11:50:00,34.89,35.05,34.87,35.03,261030.1874088205,23.1436,23.2497,23.1303,23.2364,261030.1874
2016-08-04 11:55:00,35.03,35.17,35.02,35.14,277698.3503534957,23.2364,23.3293,23.2298,23.3094,277698.3504
2016-08-04 12:00:00,35.13,35.13,35.02,35.08,376662.5519021434,23.3028,23.3028,23.2298,23.2696,376662.5519
2016-08-04 12:05:00,35.07,35.08,35.02,35.07,176162.04690831556,23.263,23.2696,23.2298,23.263,176162.0469
2016-08-04 12:10:00,35.07,35.15,35.06,35.14,165101.5598698238,23.263,23.316,23.2563,23.3094,165101.5599
2016-08-04 12:15:00,35.14,35.14,35.08,35.08,201351.139041634,23.3094,23.3094,23.2696,23.2696,201351.139
2016-08-04 12:20:00,35.08,35.08,34.89,34.92,245084.7267422287,23.2696,23.2696,23.1436,23.1635,245084.7267
2016-08-04 12:25:00,34.91,34.92,34.84,34.88,108323.42049152731,23.1568,23.1635,23.1104,23.1369,108323.4205
2016-08-04 12:30:00,34.88,34.89,34.75,34.79,243128.71731567723,23.1369,23.1436,23.0507,23.0772,243128.7173
2016-08-04 12:35:00,34.8,34.9,34.76,34.79,191002.13219616204,23.0839,23.1502,23.0573,23.0772,191002.1322
2016-08-04 12:40:00,34.79,34.86,34.78,34.82,194010.7732016609,23.0772,23.1237,23.0706,23.0971,194010.7732
2016-08-04 12:45:00,34.83,34.84,34.77,34.82,284696.44259903487,23.1038,23.1104,23.064,23.0971,284696.4426
2016-08-04 12:50:00,34.82,34.88,34.79,34.8,187707.3280215464,23.0971,23.1369,23.0772,23.0839,187707.328
2016-08-04 12:55:00,34.8,34.8,34.73,34.73,249569.07193356525,23.0839,23.0839,23.0374,23.0374,249569.0719
2016-08-04 13:00:00,34.74,34.74,34.65,34.66,324589.83279093256,23.0441,23.0441,22.9844,22.991,324589.8328
2016-08-04 13:05:00,34.66,34.81,34.64,34.8,267717.42789810343,22.991,23.0905,22.9777,23.0839,267717.4279
2016-08-04 13:10:00,34.81,34.84,34.76,34.77,137867.80383795308,23.0905,23.1104,23.0573,23.064,137867.8038
2016-08-04 13:15:00,34.77,34.82,34.77,34.8,103315.00392772976,23.064,23.0971,23.064,23.0839,103315.0039
2016-08-04 13:20:00,34.8,34.82,34.75,34.76,134639.20996521154,23.0839,23.0971,23.0507,23.0573,134639.21
2016-08-04 13:25:00,34.76,34.76,34.67,34.71,219737.4032095163,23.0573,23.0573,22.9976,23.0242,219737.4032
2016-08-04 13:30:00,34.72,34.74,34.66,34.7,169599.37156323643,23.0308,23.0441,22.991,23.0175,169599.3716
2016-08-04 13:35:00,34.7,34.74,34.69,34.71,99426.55145326,23.0175,23.0441,23.0109,23.0242,99426.5515
2016-08-04 13:40:00,34.71,34.71,34.65,34.7,173843.56413421614,23.0242,23.0242,22.9844,23.0175,173843.5641
2016-08-04 13:45:00,34.7,34.7,34.67,34.67,101105.37537874536,23.0175,23.0175,22.9976,22.9976,101105.3754
2016-08-04 13:50:00,34.68,34.68,34.67,34.68,93373.35877005948,23.0043,23.0043,22.9976,23.0043,93373.3588
2016-08-04 13:55:00,34.67,34.89,34.67,34.89,342217.4840085288,22.9976,23.1436,22.9976,23.1436,342217.484
2016-08-04 14:00:00,34.89,34.92,34.85,34.9,286324.7671417349,23.1436,23.1635,23.117,23.1502,286324.7671
2016-08-04 14:05:00,34.9,34.98,34.89,34.91,154120.74963528223,23.1502,23.2033,23.1436,23.1568,154120.7496
2016-08-04 14:10:00,34.92,34.97,34.89,34.9,180858.4895073505,23.1635,23.1966,23.1436,23.1502,180858.4895
2016-08-04 14:15:00,34.9,35.03,34.89,35.02,321945.9095499944,23.1502,23.2364,23.1436,23.2298,321945.9095
2016-08-04 14:20:00,35.02,35.15,35.01,35.12,293035.57400965097,23.2298,23.316,23.2232,23.2961,293035.574
2016-08-04 14:25:00,35.12,35.12,35.01,35.03,218504.09606104813,23.2961,23.2961,23.2232,23.2364,218504.0961
2016-08-04 14:30:00,35.03,35.05,34.94,34.96,235367.5232858265,23.2364,23.2497,23.1767,23.19,235367.5233
2016-08-04 14:35:00,34.96,35.0,34.94,34.98,186890.3602289305,23.19,23.2165,23.1767,23.2033,186890.3602
2016-08-04 14:40:00,34.98,34.99,34.91,34.95,164262.14790708112,23.2033,23.2099,23.1568,23.1834,164262.1479
2016-08-04 14:45:00,34.95,35.0,34.94,34.95,180038.15508921558,23.1834,23.2165,23.1767,23.1834,180038.1551
2016-08-04 14:50:00,34.96,34.98,34.93,34.96,103387.9474806419,23.19,23.2033,23.1701,23.19,103387.9475
2016-08-04 14:55:00,34.96,35.06,34.95,35.05,254284.592077208,23.19,23.2563,23.1834,23.2497,254284.5921
2016-08-04 15:00:00,35.05,35.06,34.98,35.02,288745.3708899113,23.2497,23.2563,23.2033,23.2298,288745.3709
2016-08-04 15:05:00,35.03,35.13,35.02,35.09,202533.9468073168,23.2364,23.3028,23.2298,23.2762,202533.9468
2016-08-04 15:10:00,35.09,35.12,35.03,35.07,237123.77959824936,23.2762,23.2961,23.2364,23.263,237123.7796
2016-08-04 15:15:00,35.07,35.1,35.06,35.06,162780.83267871168,23.263,23.2829,23.2563,23.2563,162780.8327
2016-08-04 15:20:00,35.06,35.12,35.03,35.05,286414.5438222422,23.2563,23.2961,23.2364,23.2497,286414.5438
2016-08-04 15:25:00,35.05,35.1,35.04,35.09,243916.5076871283,23.2497,23.2829,23.2431,23.2762,243916.5077
2016-08-04 15:30:00,35.09,35.22,35.08,35.16,376226.0127931769,23.2762,23.3625,23.2696,23.3227,376226.0128
2016-08-04 15:35:00,35.17,35.3,35.16,35.26,512274.7166423521,23.3293,23.4155,23.3227,23.389,512274.7166
2016-08-04 15:40:00,35.26,35.26,35.15,35.16,519582.5384356413,23.389,23.389,23.316,23.3227,519582.5384
2016-08-04 15:45:00,35.16,35.23,35.15,35.19,701756.2563124228,23.3227,23.3691,23.316,23.3426,701756.2563
2016-08-04 15:50:00,35.18,35.19,35.11,35.18,476026.2596790483,23.3359,23.3426,23.2895,23.3359,476026.2597
2016-08-04 15:55:00,35.18,35.24,35.17,35.23,1130776.5682863877,23.3359,23.3757,23.3293,23.3691,1130776.5683
2016-08-05 09:30:00,35.83,36.06,35.81,35.83,437265.1778700482,23.7671,23.9197,23.7538,23.7671,437265.1779
2016-08-05 09:35:00,35.83,36.15,35.82,36.15,389310.9639771069,23.7671,23.9794,23.7605,23.9794,389310.964
2016-08-05 09:40:00,36.15,36.17,36.0,36.04,295281.11323083827,23.9794,23.9926,23.8799,23.9064,295281.1132
2016-08-05 09:45:00,36.03,36.06,35.96,36.0,188579.2840309729,23.8998,23.9197,23.8533,23.8799,188579.284
2016-08-05 09:50:00,36.01,36.03,35.97,36.01,231171.58568061944,23.8865,23.8998,23.86,23.8865,231171.5857
2016-08-05 09:55:00,36.01,36.25,35.98,36.25,297510.9415329368,23.8865,24.0457,23.8666,24.0457,297510.9415
2016-08-05 10:00:00,36.25,36.57,36.24,36.57,547285.3776231623,24.0457,24.258,24.0391,24.258,547285.3776
2016-08-05 10:05:00,36.56,36.69,36.53,36.66,313062.5070138032,24.2513,24.3376,24.2314,24.3177,313062.507
2016-08-05 10:10:00,36.67,36.7,36.62,36.62,286376.3887330266,24.3243,24.3442,24.2911,24.2911,286376.3887
2016-08-05 10:15:00,36.63,36.78,36.62,36.74,253068.11805633485,24.2978,24.3973,24.2911,24.3707,253068.1181
2016-08-05 10:20:00,36.74,36.8,36.69,36.72,276683.8738637639,24.3707,24.4105,24.3376,24.3575,276683.8739
2016-08-05 10:25:00,36.72,36.72,36.59,36.61,520782.1793289193,24.3575,24.3575,24.2712,24.2845,520782.1793
2016-08-05 10:30:00,36.61,36.67,36.47,36.48,338483.896307934,24.2845,24.3243,24.1916,24.1983,338483.8963
2016-08-05 10:35:00,36.49,36.49,36.29,36.29,231058.24262147903,24.2049,24.2049,24.0722,24.0722,231058.2426
2016-08-05 10:40:00,36.29,36.46,36.29,36.45,261125.57513185948,24.0722,24.185,24.0722,24.1784,261125.5751
2016-08-05 10:45:00,36.45,36.54,36.45,36.53,217054.20267085623,24.1784,24.2381,24.1784,24.2314,217054.2027
2016-08-05 10:50:00,36.53,36.62,36.52,36.62,182386.93749298612,24.2314,24.2911,24.2248,24.2911,182386.9375
2016-08-05 10:55:00,36.61,36.62,36.46,36.5,151751.7674783975,24.2845,24.2911,24.185,24.2115,151751.7675
2016-08-05 11:00:00,36.5,36.59,36.49,36.57,1303784.08708338,24.2115,24.2712,24.2049,24.258,1303784.0871
2016-08-05 11:05:00,36.57,36.69,36.56,36.68,175951.07170912356,24.258,24.3376,24.2513,24.3309,175951.0717
2016-08-05 11:10:00,36.68,36.69,36.63,36.67,120354.6178880036,24.3309,24.3376,24.2978,24.3243,120354.6179
2016-08-05 11:15:00,36.67,36.67,36.62,36.66,111170.46347211312,24.3243,24.3243,24.2911,24.3177,111170.4635
2016-08-05 11:20:00,36.66,36.7,36.65,36.66,106790.48367186624,24.3177,24.3442,24.311,24.3177,106790.4837
2016-08-05 11:25:00,36.65,36.67,36.63,36.65,104914.15104926495,24.311,24.3243,24.2978,24.311,104914.151
2016-08-05 11:30:00,36.65,36.7,36.64,36.68,96379.75535854562,24.311,24.3442,24.3044,24.3309,96379.7554
2016-08-05 11:35:00,36.68,36.75,36.67,36.73,178892.38020424193,24.3309,24.3774,24.3243,24.3641,178892.3802
2016-08-05 11:40:00,36.73,36.8,36.72,36.77,191215.35181236672,24.3641,24.4105,24.3575,24.3906,191215.3518
2016-08-05 11:45:00,36.78,36.78,36.73,36.74,95383.23420491526,24.3973,24.3973,24.3641,24.3707,95383.2342
2016-08-05 11:50:00,36.74,36.75,36.73,36.75,76237.23487824037,24.3707,24.3774,24.3641,24.3774,76237.2349
2016-08-05 11:55:00,36.75,36.8,36.74,36.77,153584.3339692515,24.3774,24.4105,24.3707,24.3906,153584.334
2016-08-05 12:00:00,36.78,36.78,36.67,36.7,148676.91617102458,24.3973,24.3973,24.3243,24.3442,148676.9162
2016-08-05 12:05:00,36.7,36.71,36.68,36.68,275871.3949051734,24.3442,24.3508,24.3309,24.3309,275871.3949
2016-08-05 12:10:00,36.68,36.7,36.68,36.7,145877.00594770507,24.3309,24.3442,24.3309,24.3442,145877.0059
2016-08-05 12:15:00,36.7,36.71,36.68,36.71,94484.34519133654,24.3442,24.3508,24.3309,24.3508,94484.3452
2016-08-05 12:20:00,36.7,36.71,36.7,36.71,94544.94445067892,24.3442,24.3508,24.3442,24.3508,94544.9445
2016-08-05 12:25:00,36.71,36.78,36.7,36.78,147402.08730782178,24.3508,24.3973,24.3442,24.3973,147402.0873
2016-08-05 12:30:00,36.78,36.8,36.77,36.8,81293.90640781057,24.3973,24.4105,24.3906,24.4105,81293.9064
2016-08-05 12:35:00,36.8,36.84,36.78,36.83,132400.40399506228,24.4105,24.4371,24.3973,24.4304,132400.404
2016-08-05 12:40:00,36.83,36.86,36.81,36.82,95421.38929413084,24.4304,24.4503,24.4172,24.4238,95421.3893
2016-08-05 12:45:00,36.81,36.82,36.78,36.79,98055.21265851194,24.4172,24.4238,24.3973,24.4039,98055.2127
2016-08-05 12:50:00,36.79,36.81,36.79,36.79,104622.37683761642,24.4039,24.4172,24.4039,24.4039,104622.3768
2016-08-05 12:55:00,36.79,36.8,36.75,36.76,40167.20906744473,24.4039,24.4105,24.3774,24.384,40167.2091
2016-08-05 13:00:00,36.75,36.78,36.75,36.78,86428.01032431825,24.3774,24.3973,24.3774,24.3973,86428.0103
2016-08-05 13:05:00,36.78,36.78,36.73,36.74,70056.11042531702,24.3973,24.3973,24.3641,24.3707,70056.1104
2016-08-05 13:10:00,36.75,36.75,36.71,36.73,92477.83638199978,24.3774,24.3774,24.3508,24.3641,92477.8364
2016-08-05 13:15:00,36.73,36.74,36.72,36.74,85718.77454831108,24.3641,24.3707,24.3575,24.3707,85718.7745
2016-08-05 13:20:00,36.74,36.75,36.73,36.75,52801.03243182583,24.3707,24.3774,24.3641,24.3774,52801.0324
2016-08-05 13:25:00,36.74,36.78,36.74,36.77,118605.09482661878,24.3707,24.3973,24.3707,24.3906,118605.0948
2016-08-05 13:30:00,36.78,36.78,36.77,36.78,62273.59443384581,24.3973,24.3973,24.3906,24.3973,62273.5944
2016-08-05 13:35:00,36.78,36.78,36.77,36.78,54371.00213219616,24.3973,24.3973,24.3906,24.3973,54371.0021
2016-08-05 13:40:00,36.78,36.78,36.74,36.75,71649.6465043205,24.3973,24.3973,24.3707,24.3774,71649.6465
2016-08-05 13:45:00,36.74,36.75,36.74,36.74,169101.11098642126,24.3707,24.3774,24.3707,24.3707,169101.111
2016-08-05 13:50:00,36.74,36.78,36.72,36.72,186875.7715183481,24.3707,24.3973,24.3575,24.3575,186875.7715
2016-08-05 13:55:00,36.73,36.73,36.7,36.73,100586.91504881608,24.3641,24.3641,24.3442,24.3641,100586.915
2016-08-05 14:00:00,36.73,36.74,36.71,36.72,127478.39748625294,24.3641,24.3707,24.3508,24.3575,127478.3975
2016-08-05 14:05:00,36.72,36.76,36.71,36.75,68981.03467624284,24.3575,24.384,24.3508,24.3774,68981.0347
2016-08-05 14:10:00,36.76,36.76,36.71,36.72,83938.95185725507,24.384,24.384,24.3508,24.3575,83938.9519
2016-08-05 14:15:00,36.72,36.72,36.71,36.72,41369.09437773538,24.3575,24.3575,24.3508,24.3575,41369.0944
2016-08-05 14:20:00,36.72,36.72,36.69,36.7,139332.2859387274,24.3575,24.3575,24.3376,24.3442,139332.2859
2016-08-05 14:25:00,36.7,36.71,36.7,36.7,84916.39546627762,24.3442,24.3508,24.3442,24.3442,84916.3955
2016-08-05 14:30:00,36.71,36.71,36.68,36.68,97001.45887105825,24.3508,24.3508,24.3309,24.3309,97001.4589
2016-08-05 14:35:00,36.68,36.7,36.64,36.69,161853.88845247446,24.3309,24.3442,24.3044,24.3376,161853.8885
2016-08-05 14:40:00,36.69,36.7,36.68,36.68,77829.64874873751,24.3376,24.3442,24.3309,24.3309,77829.6487
2016-08-05 14:45:00,36.68,36.71,36.68,36.7,104942.20626192346,24.3309,24.3508,24.3309,24.3442,104942.2063
2016-08-05 14:50:00,36.7,36.7,36.69,36.7,59914.71215351812,24.3442,24.3442,24.3376,24.3442,59914.7122
2016-08-05 14:55:00,36.7,36.7,36.68,36.69,84807.5412411626,24.3442,24.3442,24.3309,24.3376,84807.5412
2016-08-05 15:00:00,36.69,36.71,36.68,36.7,146955.44832229827,24.3376,24.3508,24.3309,24.3442,146955.4483
2016-08-05 15:05:00,36.7,36.71,36.69,36.71,126460.55437100212,24.3442,24.3508,24.3376,24.3508,126460.5544
2016-08-05 15:10:00,36.71,36.71,36.7,36.71,44585.34395690719,24.3508,24.3508,24.3442,24.3508,44585.344
2016-08-05 15:15:00,36.71,36.71,36.7,36.7,106512.17596229378,24.3508,24.3508,24.3442,24.3442,106512.176
2016-08-05 15:20:00,36.7,36.7,36.7,36.7,74988.21681068341,24.3442,24.3442,24.3442,24.3442,74988.2168
2016-08-05 15:25:00,36.7,36.7,36.7,36.7,94158.9047244978,24.3442,24.3442,24.3442,24.3442,94158.9047
2016-08-05 15:30:00,36.7,36.7,36.65,36.66,289361.46335989225,24.3442,24.3442,24.311,24.3177,289361.4634
2016-08-05 15:35:00,36.65,36.68,36.65,36.68,193217.37178767813,24.311,24.3309,24.311,24.3309,193217.3718
2016-08-05 15:40:00,36.67,36.68,36.67,36.67,144106.1609246998,24.3243,24.3309,24.3243,24.3243,144106.1609
2016-08-05 15:45:00,36.67,36.68,36.65,36.66,199378.29648748736,24.3243,24.3309,24.311,24.3177,199378.2965
2016-08-05 15:50:00,36.66,36.66,36.64,36.64,296338.233643811,24.3177,24.3177,24.3044,24.3044,296338.2336
2016-08-05 15:55:00,36.65,36.69,36.64,36.66,799102.2331949276,24.311,24.3376,24.3044,24.3177,799102.2332
2016-08-08 09:30:00,36.91,37.1,36.8,37.08,211203.00751879692,24.4835,24.6095,24.4105,24.5963,211203.0075
2016-08-08 09:35:00,37.08,37.22,37.03,37.11,182052.5193580968,24.5963,24.6891,24.5631,24.6162,182052.5194
2016-08-08 09:40:00,37.11,37.14,37.05,37.09,130753.00190775446,24.6162,24.6361,24.5764,24.6029,130753.0019
2016-08-08 09:45:00,37.08,37.09,36.98,37.08,244180.22668611823,24.5963,24.6029,24.5299,24.5963,244180.2267
2016-08-08 09:50:00,37.08,37.11,36.93,36.93,105965.66041970598,24.5963,24.6162,24.4968,24.4968,105965.6604
2016-08-08 09:55:00,36.94,37.0,36.91,36.92,105392.211872966,24.5034,24.5432,24.4835,24.4901,105392.2119
2016-08-08 10:00:00,36.92,36.98,36.92,36.97,137122.65738974302,24.4901,24.5299,24.4901,24.5233,137122.6574
2016-08-08 10:05:00,36.96,37.01,36.95,36.96,69815.95780496016,24.5167,24.5498,24.51,24.5167,69815.9578
2016-08-08 10:10:00,36.95,36.98,36.94,36.95,74160.02693300415,24.51,24.5299,24.5034,24.51,74160.0269
2016-08-08 10:15:00,36.95,36.97,36.89,36.89,78765.57064302546,24.51,24.5233,24.4702,24.4702,78765.5706
2016-08-08 10:20:00,36.89,36.89,36.74,36.78,104144.31601391538,24.4702,24.4702,24.3707,24.3973,104144.316
2016-08-08 10:25:00,36.78,36.82,36.77,36.79,71618.22466614297,24.3973,24.4238,24.3906,24.4039,71618.2247
2016-08-08 10:30:00,36.8,36.93,36.78,36.87,167932.89193132083,24.4105,24.4968,24.3973,24.457,167932.8919
2016-08-08 10:35:00,36.87,36.89,36.77,36.82,122322.9716081248,24.457,24.4702,24.3906,24.4238,122322.9716
2016-08-08 10:40:00,36.82,36.83,36.76,36.79,71363.48333520368,24.4238,24.4304,24.384,24.4039,71363.4833
2016-08-08 10:45:00,36.78,36.8,36.76,36.77,87556.95208169677,24.3973,24.4105,24.384,24.3906,87556.9521
2016-08-08 10:50:00,36.77,36.77,36.65,36.7,135492.0884300303,24.3906,24.3906,24.311,24.3442,135492.0884
2016-08-08 10:55:00,36.69,36.75,36.67,36.75,54301.42520480305,24.3376,24.3774,24.3243,24.3774,54301.4252
2016-08-08 11:00:00,36.75,36.85,36.75,36.84,102630.45673886208,24.3774,24.4437,24.3774,24.4371,102630.4567
2016-08-08 11:05:00,36.84,36.9,36.82,36.9,63006.39658848614,24.4371,24.4769,24.4238,24.4769,63006.3966
2016-08-08 11:10:00,36.89,36.89,36.84,36.86,118101.2232072719,24.4702,24.4702,24.4371,24.4503,118101.2232
2016-08-08 11:15:00,36.86,36.93,36.85,36.92,147308.94400179552,24.4503,24.4968,24.4437,24.4901,147308.944
2016-08-08 11:20:00,36.91,36.94,36.87,36.89,159598.2493547301,24.4835,24.5034,24.457,24.4702,159598.2494
2016-08-08 11:25:00,36.89,36.91,36.87,36.88,72113.11861743912,24.4702,24.4835,24.457,24.4636,72113.1186
2016-08-08 11:30:00,36.88,36.92,36.87,36.89,112259.00572326336,24.4636,24.4901,24.457,24.4702,112259.0057
2016-08-08 11:35:00,36.89,36.9,36.86,36.88,66724.27336999214,24.4702,24.4769,24.4503,24.4636,66724.2734
2016-08-08 11:40:00,36.88,36.89,36.87,36.87,63077.09572438559,24.4636,24.4702,24.457,24.457,63077.0957
2016-08-08 11:45:00,36.87,36.88,36.84,36.84,56947.592862753896,24.457,24.4636,24.4371,24.4371,56947.5929
2016-08-08 11:50:00,36.84,36.86,36.83,36.85,84837.8408708338,24.4371,24.4503,24.4304,24.4437,84837.8409
2016-08-08 11:55:00,36.85,36.86,36.79,36.8,69743.01425204803,24.4437,24.4503,24.4039,24.4105,69743.0143
2016-08-08 12:00:00,36.8,36.83,36.79,36.82,70228.93053529346,24.4105,24.4304,24.4039,24.4238,70228.9305
2016-08-08 12:05:00,36.83,36.83,36.8,36.8,28086.634496689483,24.4304,24.4304,24.4105,24.4105,28086.6345
2016-08-08 12:10:00,36.81,36.83,36.8,36.82,35394.45628997868,24.4172,24.4304,24.4105,24.4238,35394.4563
2016-08-08 12:15:00,36.81,36.83,36.8,36.8,39189.765458422175,24.4172,24.4304,24.4105,24.4105,39189.7655
2016-08-08 12:20:00,36.8,36.83,36.8,36.81,52125.462911008864,24.4105,24.4304,24.4105,24.4172,52125.4629
2016-08-08 12:25:00,36.82,36.85,36.81,36.84,40926.94422623723,24.4238,24.4437,24.4172,24.4371,40926.9442
2016-08-08 12:30:00,36.84,36.88,36.83,36.87,65567.27639995511,24.4371,24.4636,24.4304,24.457,65567.2764
2016-08-08 12:35:00,36.86,36.89,36.86,36.88,46341.60026933004,24.4503,24.4702,24.4503,24.4636,46341.6003
2016-08-08 12:40:00,36.88,36.9,36.87,36.89,53539.44562899786,24.4636,24.4769,24.457,24.4702,53539.4456
2016-08-08 12:45:00,36.89,36.95,36.89,36.95,91994.16451576704,24.4702,24.51,24.4702,24.51,91994.1645
2016-08-08 12:50:00,36.94,36.95,36.92,36.93,60109.97643362136,24.5034,24.51,24.4901,24.4968,60109.9764
2016-08-08 12:55:00,36.93,36.99,36.93,36.98,81589.04724497811,24.4968,24.5366,24.4968,24.5299,81589.0472
2016-08-08 13:00:00,36.98,37.0,36.96,36.99,61044.77611940298,24.5299,24.5432,24.5167,24.5366,61044.7761
2016-08-08 13:05:00,36.99,36.99,36.95,36.97,31209.74076983504,24.5366,24.5366,24.51,24.5233,31209.7408
2016-08-08 13:10:00,36.97,37.0,36.97,36.99,41038.04286836494,24.5233,24.5432,24.5233,24.5366,41038.0429
2016-08-08 13:15:00,36.98,37.01,36.97,37.01,59267.19784535967,24.5299,24.5498,24.5233,24.5498,59267.1978
2016-08-08 13:20:00,37.02,37.03,37.0,37.02,40190.77544607788,24.5565,24.5631,24.5432,24.5565,40190.7754
2016-08-08 13:25:00,37.02,37.02,37.01,37.02,23008.64100549882,24.5565,24.5565,24.5498,24.5565,23008.641
2016-08-08 13:30:00,37.02,37.07,37.01,37.05,136615.41914487712,24.5565,24.5896,24.5498,24.5764,136615.4191
2016-08-08 13:35:00,37.05,37.05,36.98,36.99,68912.57995735608,24.5764,24.5764,24.5299,24.5366,68912.58
2016-08-08 13:40:00,36.98,37.0,36.98,36.99,43721.243407025024,24.5299,24.5432,24.5299,24.5366,43721.2434
2016-08-08 13:45:00,36.98,36.99,36.95,36.96,63565.256424643696,24.5299,24.5366,24.51,24.5167,63565.2564
2016-08-08 13:50:00,36.95,36.99,36.95,36.98,54425.99034900684,24.51,24.5366,24.51,24.5299,54425.9903
2016-08-08 13:55:00,36.98,36.98,36.95,36.96,37682.63943440691,24.5299,24.5299,24.51,24.5167,37682.6394
2016-08-08 14:00:00,36.95,36.99,36.95,36.96,86502.07608573673,24.51,24.5366,24.51,24.5167,86502.0761
2016-08-08 14:05:00,36.96,36.97,36.95,36.95,36983.50353495679,24.5167,24.5233,24.51,24.51,36983.5035
2016-08-08 14:10:00,36.95,36.95,36.9,36.9,64171.24901806755,24.51,24.51,24.4769,24.4769,64171.249
2016-08-08 14:15:00,36.9,36.91,36.88,36.9,109582.53843564134,24.4769,24.4835,24.4636,24.4769,109582.5384
2016-08-08 14:20:00,36.9,36.91,36.86,36.87,72446.41454382223,24.4769,24.4835,24.4503,24.457,72446.4145
2016-08-08 14:25:00,36.87,36.95,36.86,36.95,117282.01099764336,24.457,24.51,24.4503,24.51,117282.011
2016-08-08 14:30:00,36.95,36.95,36.92,36.95,127774.66053192684,24.51,24.51,24.4901,24.51,127774.6605
2016-08-08 14:35:00,36.95,36.95,36.9,36.94,82995.17450342274,24.51,24.51,24.4769,24.5034,82995.1745
2016-08-08 14:40:00,36.94,36.94,36.89,36.9,34174.61564358658,24.5034,24.5034,24.4702,24.4769,34174.6156
2016-08-08 14:45:00,36.9,36.95,36.89,36.95,59986.53349792391,24.4769,24.51,24.4702,24.51,59986.5335
2016-08-08 14:50:00,36.95,36.97,36.93,36.95,58895.74682976097,24.51,24.5233,24.4968,24.51,58895.7468
2016-08-08 14:55:00,36.95,37.01,36.95,36.99,109339.01918976546,24.51,24.5498,24.51,24.5366,109339.0192
2016-08-08 15:00:00,36.98,36.99,36.95,36.95,51544.15890472449,24.5299,24.5366,24.51,24.51,51544.1589
2016-08-08 15:05:00,36.95,36.95,36.91,36.92,115143.0815845584,24.51,24.51,24.4835,24.4901,115143.0816
2016-08-08 15:10:00,36.92,36.93,36.89,36.89,82205.13971495903,24.4901,24.4968,24.4702,24.4702,82205.1397
2016-08-08 15:15:00,36.9,36.9,36.84,36.86,219631.9156099203,24.4769,24.4769,24.4371,24.4503,219631.9156
2016-08-08 15:20:00,36.86,36.87,36.83,36.84,106784.87262933452,24.4503,24.457,24.4304,24.4371,106784.8726
2016-08-08 15:25:00,36.84,36.87,36.82,36.86,208536.640107732,24.4371,24.457,24.4238,24.4503,208536.6401
2016-08-08 15:30:00,36.86,36.87,36.85,36.87,169006.84547188866,24.4503,24.457,24.4437,24.457,169006.8455
2016-08-08 15:35:00,36.87,36.93,36.86,36.92,283142.18381775334,24.457,24.4968,24.4503,24.4901,283142.1838
2016-08-08 15:40:00,36.92,36.95,36.9,36.94,237325.77712939063,24.4901,24.51,24.4769,24.5034,237325.7771
2016-08-08 15:45:00,36.94,36.95,36.93,36.95,221317.4727864437,24.5034,24.51,24.4968,24.51,221317.4728
2016-08-08 15:50:00,36.95,36.95,36.93,36.95,197820.6710806868,24.51,24.51,24.4968,24.51,197820.6711
2016-08-08 15:55:00,36.94,36.95,36.9,36.95,708431.152508136,24.5034,24.51,24.4769,24.51,708431.1525
2016-08-09 09:30:00,37.03,37.25,36.98,37.19,203233.0827067669,24.5631,24.709,24.5299,24.6692,203233.0827
2016-08-09 09:35:00,37.19,37.24,37.11,37.16,56535.74234092694,24.6692,24.7024,24.6162,24.6493,56535.7423
2016-08-09 09:40:00,37.16,37.21,37.11,37.15,63805.40904500056,24.6493,24.6825,24.6162,24.6427,63805.409
2016-08-09 09:45:00,37.15,37.17,37.06,37.09,111485.8040623948,24.6427,24.656,24.583,24.6029,111485.8041
2016-08-09 09:50:00,37.09,37.16,37.04,37.06,104528.11132308382,24.6029,24.6493,24.5697,24.583,104528.1113
2016-08-09 09:55:00,37.05,37.06,36.96,36.99,69974.18920435416,24.5764,24.583,24.5167,24.5366,69974.1892
2016-08-09 10:00:00,37.0,37.0,36.79,36.83,139328.91931320835,24.5432,24.5432,24.4039,24.4304,139328.9193
2016-08-09 10:05:00,36.83,36.84,36.76,36.76,111054.87599596004,24.4304,24.4371,24.384,24.384,111054.876
2016-08-09 10:10:00,36.77,36.81,36.74,36.78,133299.293008641,24.3906,24.4172,24.3707,24.3973,133299.293
2016-08-09 10:15:00,36.78,36.94,36.78,36.88,85940.97183256649,24.3973,24.5034,24.3973,24.4636,85940.9718
2016-08-09 10:20:00,36.88,36.92,36.82,36.86,57122.65738974301,24.4636,24.4901,24.4238,24.4503,57122.6574
2016-08-09 10:25:00,36.86,36.97,36.85,36.86,58690.382673100656,24.4503,24.5233,24.4437,24.4503,58690.3827
2016-08-09 10:30:00,36.86,36.95,36.83,36.95,78336.8869936034,24.4503,24.51,24.4304,24.51,78336.887
2016-08-09 10:35:00,36.94,37.06,36.93,37.03,126162.04690831556,24.5034,24.583,24.4968,24.5631,126162.0469
2016-08-09 10:40:00,37.02,37.05,36.94,37.0,101874.0882055886,24.5565,24.5764,24.5034,24.5432,101874.0882
2016-08-09 10:45:00,37.0,37.04,36.94,36.96,76885.87139490517,24.5432,24.5697,24.5034,24.5167,76885.8714
2016-08-09 10:50:00,36.97,37.01,36.91,36.92,67834.13758276288,24.5233,24.5498,24.4835,24.4901,67834.1376
2016-08-09 10:55:00,36.92,36.93,36.87,36.87,94648.18763326223,24.4901,24.4968,24.457,24.457,94648.1876
2016-08-09 11:00:00,36.87,36.93,36.86,36.89,76079.00347884637,24.457,24.4968,24.4503,24.4702,76079.0035
2016-08-09 11:05:00,36.89,36.98,36.88,36.96,101302.8840758613,24.4702,24.5299,24.4636,24.5167,101302.8841
2016-08-09 11:10:00,36.96,37.03,36.95,36.99,92940.18628661204,24.5167,24.5631,24.51,24.5366,92940.1863
2016-08-09 11:15:00,36.98,36.99,36.92,36.95,63899.67455953316,24.5299,24.5366,24.4901,24.51,63899.6746
2016-08-09 11:20:00,36.95,36.96,36.9,36.91,52447.53675232858,24.51,24.5167,24.4769,24.4835,52447.5368
2016-08-09 11:25:00,36.91,36.94,36.86,36.92,62634.94557288744,24.4835,24.5034,24.4503,24.4901,62634.9456
2016-08-09 11:30:00,36.91,36.95,36.86,36.9,58661.20525193581,24.4835,24.51,24.4503,24.4769,58661.2053
2016-08-09 11:35:00,36.9,36.9,36.83,36.83,31657.501963864885,24.4769,24.4769,24.4304,24.4304,31657.502
2016-08-09 11:40:00,36.84,36.86,36.8,36.86,54336.21366849961,24.4371,24.4503,24.4105,24.4503,54336.2137
2016-08-09 11:45:00,36.86,36.89,36.84,36.88,71922.34317136124,24.4503,24.4702,24.4371,24.4636,71922.3432
2016-08-09 11:50:00,36.87,36.87,36.81,36.82,87424.53147794859,24.457,24.457,24.4172,24.4238,87424.5315
2016-08-09 11:55:00,36.82,36.84,36.81,36.82,41829.19986533498,24.4238,24.4371,24.4172,24.4238,41829.1999
2016-08-09 12:00:00,36.81,36.84,36.77,36.77,84547.18886769161,24.4172,24.4371,24.3906,24.3906,84547.1889
2016-08-09 12:05:00,36.77,36.81,36.76,36.78,57249.46695095948,24.3906,24.4172,24.384,24.3973,57249.467
2016-08-09 12:10:00,36.78,36.8,36.77,36.78,40950.51060487038,24.3973,24.4105,24.3906,24.3973,40950.5106
2016-08-09 12:15:00,36.78,36.78,36.73,36.74,53008.641005498816,24.3973,24.3973,24.3641,24.3707,53008.641
2016-08-09 12:20:00,36.74,36.75,36.68,36.71,70517.33812142296,24.3707,24.3774,24.3309,24.3508,70517.3381
2016-08-09 12:25:00,36.71,36.73,36.68,36.68,37416.67601840421,24.3508,24.3641,24.3309,24.3309,37416.676
2016-08-09 12:30:00,36.68,36.71,36.68,36.7,39299.74189204354,24.3309,24.3508,24.3309,24.3442,39299.7419
2016-08-09 12:35:00,36.7,36.72,36.66,36.69,49921.445404556165,24.3442,24.3575,24.3177,24.3376,49921.4454
2016-08-09 12:40:00,36.68,36.69,36.65,36.67,31420.71596902704,24.3309,24.3376,24.311,24.3243,31420.716
2016-08-09 12:45:00,36.67,36.7,36.65,36.68,38712.82684322747,24.3243,24.3442,24.311,24.3309,38712.8268
2016-08-09 12:50:00,36.69,36.7,36.66,36.68,34100.5498821681,24.3376,24.3442,24.3177,24.3309,34100.5499
2016-08-09 12:55:00,36.68,36.7,36.64,36.66,41692.29042756144,24.3309,24.3442,24.3044,24.3177,41692.2904
2016-08-09 13:00:00,36.67,36.73,36.65,36.73,48183.144428234766,24.3243,24.3641,24.311,24.3641,48183.1444
2016-08-09 13:05:00,36.72,36.74,36.7,36.72,43402.53619122432,24.3575,24.3707,24.3442,24.3575,43402.5362
2016-08-09 13:10:00,36.71,36.72,36.66,36.67,34316.01391538548,24.3508,24.3575,24.3177,24.3243,34316.0139
2016-08-09 13:15:00,36.67,36.74,36.66,36.71,45935.36079003479,24.3243,24.3707,24.3177,24.3508,45935.3608
2016-08-09 13:20:00,36.72,36.75,36.7,36.7,44685.22051397149,24.3575,24.3774,24.3442,24.3442,44685.2205
2016-08-09 13:25:00,36.7,36.73,36.68,36.7,59364.829985411285,24.3442,24.3641,24.3309,24.3442,59364.83
2016-08-09 13:30:00,36.7,36.72,36.7,36.7,27184.37885759174,24.3442,24.3575,24.3442,24.3442,27184.3789
2016-08-09 13:35:00,36.7,36.71,36.69,36.69,32147.907081135672,24.3442,24.3508,24.3376,24.3376,32147.9071
2016-08-09 13:40:00,36.69,36.7,36.64,36.68,48801.48131522837,24.3376,24.3442,24.3044,24.3309,48801.4813
2016-08-09 13:45:00,36.68,36.68,36.64,36.65,28573.672988441253,24.3309,24.3309,24.3044,24.311,28573.673
2016-08-09 13:50:00,36.65,36.71,36.64,36.68,174127.48288632027,24.311,24.3508,24.3044,24.3309,174127.4829
2016-08-09 13:55:00,36.68,36.74,36.68,36.73,41793.289193132085,24.3309,24.3707,24.3309,24.3641,41793.2892
2016-08-09 14:00:00,36.73,36.73,36.68,36.68,43258.89350241275,24.3641,24.3641,24.3309,24.3309,43258.8935
2016-08-09 14:05:00,36.68,36.72,36.67,36.72,56644.59656604197,24.3309,24.3575,24.3243,24.3575,56644.5966
2016-08-09 14:10:00,36.72,36.73,36.7,36.7,45969.027045225,24.3575,24.3641,24.3442,24.3442,45969.027
2016-08-09 14:15:00,36.7,36.72,36.7,36.72,30594.77050836045,24.3442,24.3575,24.3442,24.3575,30594.7705
2016-08-09 14:20:00,36.72,36.72,36.67,36.67,57938.50297385254,24.3575,24.3575,24.3243,24.3243,57938.503
2016-08-09 14:25:00,36.68,36.74,36.66,36.71,64195.93760520704,24.3309,24.3707,24.3177,24.3508,64195.9376
2016-08-09 14:30:00,36.71,36.77,36.7,36.74,66743.35091459993,24.3508,24.3906,24.3442,24.3707,66743.3509
2016-08-09 14:35:00,36.74,36.77,36.72,36.74,58330.153742565366,24.3707,24.3906,24.3575,24.3707,58330.1537
2016-08-09 14:40:00,36.74,36.74,36.71,36.73,53945.68510829312,24.3707,24.3707,24.3508,24.3641,53945.6851
2016-08-09 14:45:00,36.74,36.76,36.71,36.75,43041.18505218269,24.3707,24.384,24.3508,24.3774,43041.1851
2016-08-09 14:50:00,36.75,36.76,36.73,36.74,45909.54999438895,24.3774,24.384,24.3641,24.3707,45909.55
2016-08-09 14:55:00,36.74,36.8,36.74,36.8,40644.14768263944,24.3707,24.4105,24.3707,24.4105,40644.1477
2016-08-09 15:00:00,36.79,36.8,36.77,36.78,60058.3548423297,24.4039,24.4105,24.3906,24.3973,60058.3548
2016-08-09 15:05:00,36.78,36.8,36.78,36.8,46598.58601728201,24.3973,24.4105,24.3973,24.4105,46598.586
2016-08-09 15:10:00,36.8,36.8,36.77,36.77,45377.62316238357,24.4105,24.4105,24.3906,24.3906,45377.6232
2016-08-09 15:15:00,36.77,36.78,36.76,36.77,57964.31376949837,24.3906,24.3973,24.384,24.3906,57964.3138
2016-08-09 15:20:00,36.77,36.78,36.75,36.76,67622.04017506453,24.3906,24.3973,24.3774,24.384,67622.0402
2016-08-09 15:25:00,36.77,36.81,36.76,36.79,84073.61687801594,24.3906,24.4172,24.384,24.4039,84073.6169
2016-08-09 15:30:00,36.8,36.8,36.76,36.77,86595.21939176299,24.4105,24.4105,24.384,24.3906,86595.2194
2016-08-09 15:35:00,36.77,36.83,36.77,36.82,127285.37762316238,24.3906,24.4304,24.3906,24.4238,127285.3776
2016-08-09 15:40:00,36.82,36.83,36.81,36.81,73252.1602513747,24.4238,24.4304,24.4172,24.4172,73252.1603
2016-08-09 15:45:00,36.82,36.83,36.79,36.82,166215.9129166199,24.4238,24.4304,24.4039,24.4238,166215.9129
2016-08-09 15:50:00,36.82,36.82,36.8,36.81,146219.27954213892,24.4238,24.4238,24.4105,24.4172,146219.2795
2016-08-09 15:55:00,36.82,36.83,36.78,36.78,323513.634833352,24.4238,24.4304,24.3973,24.3973,323513.6348
2016-08-10 09:30:00,36.78,36.8,36.56,36.62,125642.46436987992,24.3973,24.4105,24.2513,24.2911,125642.4644
2016-08-10 09:35:00,36.62,36.62,36.42,36.51,259813.71338794747,24.2911,24.2911,24.1585,24.2182,259813.7134
2016-08-10 09:40:00,36.52,36.63,36.47,36.55,169782.29154976993,24.2248,24.2978,24.1916,24.2447,169782.2915
2016-08-10 09:45:00,36.56,36.58,36.42,36.47,65651.44203793064,24.2513,24.2646,24.1585,24.1916,65651.442
2016-08-10 09:50:00,36.46,36.53,36.45,36.49,99723.93670744024,24.185,24.2314,24.1784,24.2049,99723.9367
2016-08-10 09:55:00,36.49,36.5,36.34,36.34,181228.8183144428,24.2049,24.2115,24.1054,24.1054,181228.8183
2016-08-10 10:00:00,36.33,36.43,36.33,36.41,84596.5660419706,24.0988,24.1651,24.0988,24.1518,84596.566
2016-08-10 10:05:00,36.41,36.42,36.31,36.31,77431.26472898664,24.1518,24.1585,24.0855,24.0855,77431.2647
2016-08-10 10:10:00,36.31,36.41,36.28,36.37,129721.69229042756,24.0855,24.1518,24.0656,24.1253,129721.6923
2016-08-10 10:15:00,36.38,36.4,36.34,36.35,50060.59925934238,24.1319,24.1452,24.1054,24.112,50060.5993
2016-08-10 10:20:00,36.35,36.46,36.35,36.45,49907.97890248008,24.112,24.185,24.112,24.1784,49907.9789
2016-08-10 10:25:00,36.44,36.45,36.34,36.37,88299.85411289417,24.1717,24.1784,24.1054,24.1253,88299.8541
2016-08-10 10:30:00,36.36,36.38,36.31,36.31,132669.73403658398,24.1187,24.1319,24.0855,24.0855,132669.734
2016-08-10 10:35:00,36.32,36.33,36.23,36.23,66993.60341151386,24.0921,24.0988,24.0324,24.0324,66993.6034
2016-08-10 10:40:00,36.22,36.27,36.22,36.26,78643.24991583436,24.0258,24.059,24.0258,24.0523,78643.2499
2016-08-10 10:45:00,36.27,36.3,36.24,36.28,62854.89844013017,24.059,24.0789,24.0391,24.0656,62854.8984
2016-08-10 10:50:00,36.27,36.3,36.26,36.29,43268.99337896981,24.059,24.0789,24.0523,24.0722,43268.9934
2016-08-10 10:55:00,36.29,36.29,36.24,36.25,55761.41847155201,24.0722,24.0722,24.0391,24.0457,55761.4185
2016-08-10 11:00:00,36.25,36.32,36.25,36.31,53993.94007406576,24.0457,24.0921,24.0457,24.0855,53993.9401
2016-08-10 11:05:00,36.31,36.31,36.24,36.24,47585.00729435529,24.0855,24.0855,24.0391,24.0391,47585.0073
2016-08-10 11:10:00,36.24,36.24,36.18,36.19,99748.62529457972,24.0391,24.0391,23.9993,24.0059,99748.6253
2016-08-10 11:15:00,36.19,36.19,36.07,36.08,88344.74245314779,24.0059,24.0059,23.9263,23.9329,88344.7425
2016-08-10 11:20:00,36.08,36.11,36.02,36.02,95534.73235327125,23.9329,23.9528,23.8931,23.8931,95534.7324
2016-08-10 11:25:00,36.02,36.09,35.98,36.01,171759.62293794187,23.8931,23.9396,23.8666,23.8865,171759.6229
2016-08-10 11:30:00,36.01,36.03,35.96,35.97,151440.91572214116,23.8865,23.8998,23.8533,23.86,151440.9157
2016-08-10 11:35:00,35.97,36.04,35.96,36.04,82191.67321288295,23.86,23.9064,23.8533,23.9064,82191.6732
2016-08-10 11:40:00,36.03,36.04,35.98,35.99,59442.26237234878,23.8998,23.9064,23.8666,23.8732,59442.2624
2016-08-10 11:45:00,35.98,35.99,35.95,35.96,76255.19021434183,23.8666,23.8732,23.8467,23.8533,76255.1902
2016-08-10 11:50:00,35.96,36.04,35.95,36.01,71911.12108629783,23.8533,23.9064,23.8467,23.8865,71911.1211
2016-08-10 11:55:00,36.02,36.03,36.0,36.01,44099.42767366176,23.8931,23.8998,23.8799,23.8865,44099.4277
2016-08-10 12:00:00,36.01,36.02,35.97,35.98,77023.90304118505,23.8865,23.8931,23.86,23.8666,77023.903
2016-08-10 12:05:00,35.99,36.05,35.98,36.02,211493.6595219392,23.8732,23.913,23.8666,23.8931,211493.6595
2016-08-10 12:10:00,36.03,36.08,36.02,36.04,156274.2677589496,23.8998,23.9329,23.8931,23.9064,156274.2678
2016-08-10 12:15:00,36.04,36.05,36.04,36.04,60046.01054875996,23.9064,23.913,23.9064,23.9064,60046.0105
2016-08-10 12:20:00,36.04,36.04,35.97,35.98,75929.74974750308,23.9064,23.9064,23.86,23.8666,75929.7497
2016-08-10 12:25:00,35.98,35.99,35.95,35.95,86913.92660756368,23.8666,23.8732,23.8467,23.8467,86913.9266
2016-08-10 12:30:00,35.96,35.98,35.94,35.95,71274.82886320278,23.8533,23.8666,23.8401,23.8467,71274.8289
2016-08-10 12:35:00,35.96,35.96,35.93,35.94,55657.05308046235,23.8533,23.8533,23.8334,23.8401,55657.0531
2016-08-10 12:40:00,35.94,35.94,35.81,35.81,194771.6305689597,23.8401,23.8401,23.7538,23.7538,194771.6306
2016-08-10 12:45:00,35.82,35.92,35.8,35.91,172599.03490068455,23.7605,23.8268,23.7472,23.8202,172599.0349
2016-08-10 12:50:00,35.91,35.98,35.9,35.91,142724.72225339466,23.8202,23.8666,23.8135,23.8202,142724.7223
2016-08-10 12:55:00,35.91,35.92,35.8,35.8,94716.64235214902,23.8202,23.8268,23.7472,23.7472,94716.6424
2016-08-10 13:00:00,35.8,35.93,35.8,35.89,100115.58747615306,23.7472,23.8334,23.7472,23.8069,100115.5875
2016-08-10 13:05:00,35.91,35.91,35.89,35.9,24200.426439232408,23.8202,23.8202,23.8069,23.8135,24200.4264
2016-08-10 13:10:00,35.9,35.9,35.81,35.81,49903.49006845472,23.8135,23.8135,23.7538,23.7538,49903.4901
2016-08-10 13:15:00,35.81,35.82,35.72,35.73,80240.15262035686,23.7538,23.7605,23.6941,23.7008,80240.1526
2016-08-10 13:20:00,35.72,35.73,35.71,35.72,104798.56357311188,23.6941,23.7008,23.6875,23.6941,104798.5636
2016-08-10 13:25:00,35.72,35.8,35.71,35.79,77958.70272696667,23.6941,23.7472,23.6875,23.7406,77958.7027
2016-08-10 13:30:00,35.79,35.81,35.71,35.73,84910.78442374592,23.7406,23.7538,23.6875,23.7008,84910.7844
2016-08-10 13:35:00,35.73,35.77,35.71,35.76,110904.50005611042,23.7008,23.7273,23.6875,23.7207,110904.5001
2016-08-10 13:40:00,35.76,35.8,35.72,35.79,101068.34249803612,23.7207,23.7472,23.6941,23.7406,101068.3425
2016-08-10 13:45:00,35.79,35.8,35.74,35.74,57360.5655930872,23.7406,23.7472,23.7074,23.7074,57360.5656
2016-08-10 13:50:00,35.74,35.78,35.72,35.74,52851.53181461115,23.7074,23.7339,23.6941,23.7074,52851.5318
2016-08-10 13:55:00,35.73,35.77,35.72,35.76,52342.04915273257,23.7008,23.7273,23.6941,23.7207,52342.0492
2016-08-10 14:00:00,35.76,35.8,35.75,35.79,60351.25126248457,23.7207,23.7472,23.714,23.7406,60351.2513
2016-08-10 14:05:00,35.79,35.82,35.72,35.72,66829.76096958814,23.7406,23.7605,23.6941,23.6941,66829.761
2016-08-10 14:10:00,35.72,35.75,35.69,35.7,72752.77746605319,23.6941,23.714,23.6742,23.6809,72752.7775
2016-08-10 14:15:00,35.7,35.71,35.65,35.67,68537.76231623835,23.6809,23.6875,23.6477,23.661,68537.7623
2016-08-10 14:20:00,35.67,35.68,35.62,35.63,165943.21624957916,23.661,23.6676,23.6278,23.6344,165943.2162
2016-08-10 14:25:00,35.64,35.67,35.61,35.65,84289.08091123331,23.6411,23.661,23.6212,23.6477,84289.0809
2016-08-10 14:30:00,35.65,35.65,35.62,35.63,40650.88093367747,23.6477,23.6477,23.6278,23.6344,40650.8809
2016-08-10 14:35:00,35.64,35.64,35.63,35.64,62064.86365166648,23.6411,23.6411,23.6344,23.6411,62064.8637
2016-08-10 14:40:00,35.64,35.65,35.63,35.64,220992.03231960497,23.6411,23.6477,23.6344,23.6411,220992.0323
2016-08-10 14:45:00,35.64,35.74,35.64,35.74,272170.3512512625,23.6411,23.7074,23.6411,23.7074,272170.3513
2016-08-10 14:50:00,35.74,35.77,35.72,35.76,100999.88777914936,23.7074,23.7273,23.6941,23.7207,100999.8878
2016-08-10 14:55:00,35.76,35.76,35.73,35.75,82960.38603972617,23.7207,23.7207,23.7008,23.714,82960.386
2016-08-10 15:00:00,35.75,35.75,35.72,35.75,131906.63225227245,23.714,23.714,23.6941,23.714,131906.6323
2016-08-10 15:05:00,35.75,35.81,35.74,35.79,145979.12692178207,23.714,23.7538,23.7074,23.7406,145979.1269
2016-08-10 15:10:00,35.79,35.88,35.79,35.87,125015.1498148356,23.7406,23.8003,23.7406,23.7936,125015.1498
2016-08-10 15:15:00,35.87,35.87,35.85,35.86,85657.05308046234,23.7936,23.7936,23.7804,23.787,85657.0531
2016-08-10 15:20:00,35.86,35.88,35.8,35.8,100001.12220850632,23.787,23.8003,23.7472,23.7472,100001.1222
2016-08-10 15:25:00,35.8,35.81,35.79,35.79,79355.85231736056,23.7472,23.7538,23.7406,23.7406,79355.8523
2016-08-10 15:30:00,35.79,35.82,35.79,35.82,91305.12849287398,23.7406,23.7605,23.7406,23.7605,91305.1285
2016-08-10 15:35:00,35.82,35.82,35.78,35.8,148647.7387498597,23.7605,23.7605,23.7339,23.7472,148647.7387
2016-08-10 15:40:00,35.8,35.83,35.79,35.8,120849.51183929974,23.7472,23.7671,23.7406,23.7472,120849.5118
2016-08-10 15:45:00,35.79,35.83,35.77,35.78,168784.64818763323,23.7406,23.7671,23.7273,23.7339,168784.6482
2016-08-10 15:50:00,35.78,35.79,35.76,35.78,245744.5853439569,23.7339,23.7406,23.7207,23.7339,245744.5853
2016-08-10 15:55:00,35.78,35.8,35.72,35.8,542019.9753114128,23.7339,23.7472,23.6941,23.7472,542019.9753
2016-08-11 09:30:00,35.88,35.92,35.66,35.69,277312.3106273145,23.8003,23.8268,23.6543,23.6742,277312.3106
2016-08-11 09:35:00,35.69,35.72,35.59,35.63,122070.47469419816,23.6742,23.6941,23.6079,23.6344,122070.4747
2016-08-11 09:40:00,35.64,35.8,35.64,35.8,117314.55504432724,23.6411,23.7472,23.6411,23.7472,117314.555
2016-08-11 09:45:00,35.81,35.84,35.75,35.79,78920.43541690045,23.7538,23.7737,23.714,23.7406,78920.4354
2016-08-11 09:50:00,35.79,35.8,35.72,35.78,81918.97654584222,23.7406,23.7472,23.6941,23.7339,81918.9765
2016-08-11 09:55:00,35.78,35.78,35.59,35.61,173821.11996408933,23.7339,23.7339,23.6079,23.6212,173821.12
2016-08-11 10:00:00,35.61,35.74,35.59,35.71,122528.3357647851,23.6212,23.7074,23.6079,23.6875,122528.3358
2016-08-11 10:05:00,35.7,35.72,35.64,35.68,91704.63472113118,23.6809,23.6941,23.6411,23.6676,91704.6347
2016-08-11 10:10:00,35.68,35.72,35.66,35.72,83083.82897542363,23.6676,23.6941,23.6543,23.6941,83083.829
2016-08-11 10:15:00,35.72,35.77,35.69,35.75,90020.19975311412,23.6941,23.7273,23.6742,23.714,90020.1998
2016-08-11 10:20:00,35.75,35.79,35.71,35.79,81685.55717652339,23.714,23.7406,23.6875,23.7406,81685.5572
2016-08-11 10:25:00,35.78,35.8,35.72,35.76,100999.88777914936,23.7339,23.7472,23.6941,23.7207,100999.8878
2016-08-11 10:30:00,35.76,35.88,35.76,35.83,79823.81326450454,23.7207,23.8003,23.7207,23.7671,79823.8133
2016-08-11 10:35:00,35.83,35.94,35.83,35.92,240903.37784760408,23.7671,23.8401,23.7671,23.8268,240903.3778
2016-08-11 10:40:00,35.93,35.96,35.91,35.95,73515.87925036471,23.8334,23.8533,23.8202,23.8467,73515.8793
2016-08-11 10:45:00,35.96,35.97,35.94,35.95,137198.96756817415,23.8533,23.86,23.8401,23.8467,137198.9676
2016-08-11 10:50:00,35.95,35.96,35.91,35.96,71780.94489956234,23.8467,23.8533,23.8202,23.8533,71780.9449
2016-08-11 10:55:00,35.96,35.96,35.89,35.89,62992.93008641005,23.8533,23.8533,23.8069,23.8069,62992.9301
2016-08-11 11:00:00,35.9,35.91,35.88,35.91,76203.56862305016,23.8135,23.8202,23.8003,23.8202,76203.5686
2016-08-11 11:05:00,35.9,35.92,35.9,35.92,50949.38839636404,23.8135,23.8268,23.8135,23.8268,50949.3884
2016-08-11 11:10:00,35.92,35.96,35.91,35.94,59666.70407361688,23.8268,23.8533,23.8202,23.8401,59666.7041
2016-08-11 11:15:00,35.94,35.95,35.89,35.91,55666.03074851307,23.8401,23.8467,23.8069,23.8202,55666.0307
2016-08-11 11:20:00,35.91,35.96,35.91,35.95,45516.777017169785,23.8202,23.8533,23.8202,23.8467,45516.777
2016-08-11 11:25:00,35.95,36.0,35.95,35.99,55318.146111547525,23.8467,23.8799,23.8467,23.8732,55318.1461
2016-08-11 11:30:00,35.99,36.04,35.97,36.04,54584.22174840085,23.8732,23.9064,23.86,23.9064,54584.2217
2016-08-11 11:35:00,36.04,36.04,35.97,35.98,62423.97037369543,23.9064,23.9064,23.86,23.8666,62423.9704
2016-08-11 11:40:00,35.98,36.01,35.96,36.01,55165.525754685215,23.8666,23.8865,23.8533,23.8865,55165.5258
2016-08-11 11:45:00,36.01,36.01,35.94,35.95,46195.713163505774,23.8865,23.8865,23.8401,23.8467,46195.7132
2016-08-11 11:50:00,35.94,35.95,35.9,35.91,74107.28313320615,23.8401,23.8467,23.8135,23.8202,74107.2831
2016-08-11 11:55:00,35.91,35.92,35.88,35.91,63646.05543710021,23.8202,23.8268,23.8003,23.8202,63646.0554
2016-08-11 12:00:00,35.91,35.93,35.89,35.9,77606.32925597575,23.8202,23.8334,23.8069,23.8135,77606.3293
2016-08-11 12:05:00,35.9,35.91,35.89,35.9,42281.44989339019,23.8135,23.8202,23.8069,23.8135,42281.4499
2016-08-11 12:10:00,35.89,35.91,35.88,35.88,53484.45741218719,23.8069,23.8202,23.8003,23.8003,53484.4574
2016-08-11 12:15:00,35.88,35.89,35.86,35.87,40122.32072719111,23.8003,23.8069,23.787,23.7936,40122.3207
2016-08-11 12:20:00,35.86,35.92,35.86,35.91,66855.57176523398,23.787,23.8268,23.787,23.8202,66855.5718
2016-08-11 12:25:00,35.91,35.94,35.9,35.92,35321.51273706654,23.8202,23.8401,23.8135,23.8268,35321.5127
2016-08-11 12:30:00,35.93,35.96,35.93,35.96,57158.56806194591,23.8334,23.8533,23.8334,23.8533,57158.5681
2016-08-11 12:35:00,35.96,35.96,35.94,35.96,49622.9379418696,23.8533,23.8533,23.8401,23.8533,49622.9379
2016-08-11 12:40:00,35.95,35.96,35.95,35.96,108426.66367411063,23.8467,23.8533,23.8467,23.8533,108426.6637
2016-08-11 12:45:00,35.95,35.96,35.94,35.95,28652.227583885084,23.8467,23.8533,23.8401,23.8467,28652.2276
2016-08-11 12:50:00,35.95,35.96,35.94,35.96,54463.02322971608,23.8467,23.8533,23.8401,23.8533,54463.0232
2016-08-11 12:55:00,35.95,35.96,35.95,35.96,49170.68791381439,23.8467,23.8533,23.8467,23.8533,49170.6879
2016-08-11 13:00:00,35.95,35.96,35.95,35.95,70125.68735271013,23.8467,23.8533,23.8467,23.8467,70125.6874
2016-08-11 13:05:00,35.96,35.96,35.94,35.95,97912.69217820672,23.8533,23.8533,23.8401,23.8467,97912.6922
2016-08-11 13:10:00,35.95,35.96,35.94,35.95,183235.3271237796,23.8467,23.8533,23.8401,23.8467,183235.3271
2016-08-11 13:15:00,35.95,35.95,35.91,35.91,32802.15464033217,23.8467,23.8467,23.8202,23.8202,32802.1546
2016-08-11 13:20:00,35.91,35.91,35.88,35.88,38508.5848950735,23.8202,23.8202,23.8003,23.8003,38508.5849
2016-08-11 13:25:00,35.88,35.89,35.88,35.88,29994.38895746829,23.8003,23.8069,23.8003,23.8003,29994.389
2016-08-11 13:30:00,35.88,35.9,35.88,35.89,41537.425653686456,23.8003,23.8135,23.8003,23.8069,41537.4257
2016-08-11 13:35:00,35.89,35.91,35.89,35.89,38403.0972954775,23.8069,23.8202,23.8069,23.8069,38403.0973
2016-08-11 13:40:00,35.89,35.9,35.89,35.89,28755.470766468407,23.8069,23.8135,23.8069,23.8069,28755.4708
2016-08-11 13:45:00,35.9,35.9,35.88,35.9,48584.89507350465,23.8135,23.8135,23.8003,23.8135,48584.8951
2016-08-11 13:50:00,35.9,35.91,35.87,35.88,66885.87139490517,23.8135,23.8202,23.7936,23.8003,66885.8714
2016-08-11 13:55:00,35.88,35.88,35.87,35.88,47854.33733587701,23.8003,23.8003,23.7936,23.8003,47854.3373
2016-08-11 14:00:00,35.88,35.91,35.88,35.89,60545.39333408147,23.8003,23.8202,23.8003,23.8069,60545.3933
2016-08-11 14:05:00,35.9,35.91,35.86,35.88,80641.90326562675,23.8135,23.8202,23.787,23.8003,80641.9033
2016-08-11 14:10:00,35.87,35.91,35.87,35.9,35635.731118841875,23.7936,23.8202,23.7936,23.8135,35635.7311
2016-08-11 14:15:00,35.91,35.93,35.89,35.9,75165.52575468522,23.8202,23.8334,23.8069,23.8135,75165.5258
2016-08-11 14:20:00,35.9,35.9,35.86,35.87,81710.24576366288,23.8135,23.8135,23.787,23.7936,81710.2458
2016-08-11 14:25:00,35.87,35.87,35.84,35.86,71922.34317136124,23.7936,23.7936,23.7737,23.787,71922.3432
2016-08-11 14:30:00,35.86,35.87,35.82,35.85,78275.16552575468,23.787,23.7936,23.7605,23.7804,78275.1655
2016-08-11 14:35:00,35.86,35.87,35.85,35.86,68573.67298844125,23.787,23.7936,23.7804,23.787,68573.673
2016-08-11 14:40:00,35.87,35.88,35.85,35.86,116237.23487824036,23.7936,23.8003,23.7804,23.787,116237.2349
2016-08-11 14:45:00,35.87,35.87,35.83,35.84,68075.41241162608,23.7936,23.7936,23.7671,23.7737,68075.4124
2016-08-11 14:50:00,35.84,35.87,35.84,35.86,67209.06744473123,23.7737,23.7936,23.7737,23.787,67209.0674
2016-08-11 14:55:00,35.85,35.86,35.78,35.8,85568.39860846144,23.7804,23.787,23.7339,23.7472,85568.3986
2016-08-11 15:00:00,35.8,35.85,35.8,35.84,86171.02457636628,23.7472,23.7804,23.7472,23.7737,86171.0246
2016-08-11 15:05:00,35.84,35.86,35.81,35.84,61061.60924699809,23.7737,23.787,23.7538,23.7737,61061.6092
2016-08-11 15:10:00,35.84,35.85,35.81,35.83,84339.58029401863,23.7737,23.7804,23.7538,23.7671,84339.5803
2016-08-11 15:15:00,35.83,35.83,35.76,35.77,140177.3089440018,23.7671,23.7671,23.7207,23.7273,140177.3089
2016-08-11 15:20:00,35.77,35.8,35.75,35.79,114879.3625855684,23.7273,23.7472,23.714,23.7406,114879.3626
2016-08-11 15:25:00,35.79,35.8,35.77,35.8,86757.93962518235,23.7406,23.7472,23.7273,23.7472,86757.9396
2016-08-11 15:30:00,35.8,35.83,35.8,35.82,132015.4864773875,23.7472,23.7671,23.7472,23.7605,132015.4865
2016-08-11 15:35:00,35.82,35.86,35.81,35.85,91216.47402087308,23.7605,23.787,23.7538,23.7804,91216.474
2016-08-11 15:40:00,35.85,35.87,35.83,35.86,104540.45561665356,23.7804,23.7936,23.7671,23.787,104540.4556
2016-08-11 15:45:00,35.87,35.88,35.84,35.86,544639.2099652115,23.7936,23.8003,23.7737,23.787,544639.21
2016-08-11 15:50:00,35.86,35.87,35.83,35.85,174670.63180338906,23.787,23.7936,23.7671,23.7804,174670.6318
2016-08-11 15:55:00,35.85,35.86,35.79,35.79,573208.3941196274,23.7804,23.787,23.7406,23.7406,573208.3941
2016-08-12 09:30:00,35.42,35.46,35.2,35.29,390609.3592189429,23.4951,23.5217,23.3492,23.4089,390609.3592
2016-08-12 09:35:00,35.29,35.31,35.21,35.27,147910.44776119402,23.4089,23.4222,23.3558,23.3956,147910.4478
2016-08-12 09:40:00,35.26,35.49,35.24,35.42,188486.1407249467,23.389,23.5416,23.3757,23.4951,188486.1407
2016-08-12 09:45:00,35.42,35.47,35.37,35.42,70130.1761867355,23.4951,23.5283,23.462,23.4951,70130.1762
2016-08-12 09:50:00,35.43,35.59,35.42,35.54,107048.59162832452,23.5018,23.6079,23.4951,23.5747,107048.5916
2016-08-12 09:55:00,35.53,35.56,35.49,35.49,83881.7192234317,23.5681,23.588,23.5416,23.5416,83881.7192
2016-08-12 10:00:00,35.5,35.58,35.47,35.58,118712.82684322746,23.5482,23.6013,23.5283,23.6013,118712.8268
2016-08-12 10:05:00,35.58,35.59,35.46,35.5,109670.07069913587,23.6013,23.6079,23.5217,23.5482,109670.0707
2016-08-12 10:10:00,35.49,35.62,35.49,35.61,81782.06710806867,23.5416,23.6278,23.5416,23.6212,81782.0671
2016-08-12 10:15:00,35.61,35.61,35.55,35.55,94273.36999214454,23.6212,23.6212,23.5814,23.5814,94273.37
2016-08-12 10:20:00,35.55,35.63,35.55,35.62,185038.71619346875,23.5814,23.6344,23.5814,23.6278,185038.7162
2016-08-12 10:25:00,35.63,35.63,35.47,35.47,147287.62204017505,23.6344,23.6344,23.5283,23.5283,147287.622
2016-08-12 10:30:00,35.47,35.54,35.47,35.52,121403.88284143191,23.5283,23.5747,23.5283,23.5615,121403.8828
2016-08-12 10:35:00,35.53,35.53,35.48,35.48,84638.0877567052,23.5681,23.5681,23.5349,23.5349,84638.0878
2016-08-12 10:40:00,35.49,35.49,35.39,35.4,116961.05936482998,23.5416,23.5416,23.4752,23.4819,116961.0594
2016-08-12 10:45:00,35.4,35.44,35.4,35.4,117854.337335877,23.4819,23.5084,23.4819,23.4819,117854.3373
2016-08-12 10:50:00,35.4,35.41,35.34,35.36,157876.7815060038,23.4819,23.4885,23.4421,23.4553,157876.7815
2016-08-12 10:55:00,35.36,35.39,35.31,35.31,145752.4408035013,23.4553,23.4752,23.4222,23.4222,145752.4408
2016-08-12 11:00:00,35.31,35.33,35.31,35.32,151005.49882168107,23.4222,23.4354,23.4222,23.4288,151005.4988
2016-08-12 11:05:00,35.31,35.32,35.27,35.28,123217.37178767814,23.4222,23.4288,23.3956,23.4023,123217.3718
2016-08-12 11:10:00,35.28,35.28,35.23,35.23,101935.80967343732,23.4023,23.4023,23.3691,23.3691,101935.8097
2016-08-12 11:15:00,35.24,35.26,35.23,35.23,121857.25507799348,23.3757,23.389,23.3691,23.3691,121857.2551
2016-08-12 11:20:00,35.23,35.26,35.21,35.24,136164.29132532823,23.3691,23.389,23.3558,23.3757,136164.2913
2016-08-12 11:25:00,35.23,35.37,35.23,35.36,110502.74941084052,23.3691,23.462,23.3691,23.4553,110502.7494
2016-08-12 11:30:00,35.35,35.47,35.35,35.45,169875.4348557962,23.4487,23.5283,23.4487,23.515,169875.4349
2016-08-12 11:35:00,35.45,35.5,35.43,35.47,74427.11255751319,23.515,23.5482,23.5018,23.5283,74427.1126
2016-08-12 11:40:00,35.47,35.47,35.43,35.44,44809.785658175286,23.5283,23.5283,23.5018,23.5084,44809.7857
2016-08-12 11:45:00,35.44,35.47,35.42,35.42,93016.4964650432,23.5084,23.5283,23.4951,23.4951,93016.4965
2016-08-12 11:50:00,35.42,35.44,35.37,35.39,48803.72573224104,23.4951,23.5084,23.462,23.4752,48803.7257
2016-08-12 11:55:00,35.39,35.39,35.33,35.34,46421.27707328022,23.4752,23.4752,23.4354,23.4421,46421.2771
2016-08-12 12:00:00,35.33,35.37,35.31,35.36,104099.42767366176,23.4354,23.462,23.4222,23.4553,104099.4277
2016-08-12 12:05:00,35.36,35.37,35.31,35.31,52678.71170463472,23.4553,23.462,23.4222,23.4222,52678.7117
2016-08-12 12:10:00,35.32,35.37,35.31,35.35,54825.49657726405,23.4288,23.462,23.4222,23.4487,54825.4966
2016-08-12 12:15:00,35.36,35.36,35.29,35.31,43164.62798788014,23.4553,23.4553,23.4089,23.4222,43164.628
2016-08-12 12:20:00,35.31,35.38,35.31,35.33,70911.23330714846,23.4222,23.4686,23.4222,23.4354,70911.2333
2016-08-12 12:25:00,35.34,35.38,35.33,35.36,60217.70845023005,23.4421,23.4686,23.4354,23.4553,60217.7085
2016-08-12 12:30:00,35.36,35.41,35.36,35.41,43895.1857255078,23.4553,23.4885,23.4553,23.4885,43895.1857
2016-08-12 12:35:00,35.41,35.47,35.39,35.44,52128.82953652788,23.4885,23.5283,23.4752,23.5084,52128.8295
2016-08-12 12:40:00,35.44,35.45,35.41,35.41,28712.82684322747,23.5084,23.515,23.4885,23.4885,28712.8268
2016-08-12 12:45:00,35.42,35.45,35.41,35.45,33477.72416114914,23.4951,23.515,23.4885,23.515,33477.7242
2016-08-12 12:50:00,35.44,35.45,35.42,35.42,25170.014588710583,23.5084,23.515,23.4951,23.4951,25170.0146
2016-08-12 12:55:00,35.43,35.44,35.41,35.42,38972.05700819212,23.5018,23.5084,23.4885,23.4951,38972.057
2016-08-12 13:00:00,35.42,35.42,35.39,35.39,35976.88250476938,23.4951,23.4951,23.4752,23.4752,35976.8825
2016-08-12 13:05:00,35.39,35.39,35.36,35.38,74021.99528672427,23.4752,23.4752,23.4553,23.4686,74021.9953
2016-08-12 13:10:00,35.38,35.41,35.37,35.4,32593.423858152844,23.4686,23.4885,23.462,23.4819,32593.4239
2016-08-12 13:15:00,35.4,35.4,35.38,35.38,31978.45359667826,23.4819,23.4819,23.4686,23.4686,31978.4536
2016-08-12 13:20:00,35.39,35.39,35.37,35.37,18321.17607451464,23.4752,23.4752,23.462,23.462,18321.1761
2016-08-12 13:25:00,35.38,35.42,35.37,35.4,46575.01963864886,23.4686,23.4951,23.462,23.4819,46575.0196
2016-08-12 13:30:00,35.41,35.41,35.39,35.39,18333.520368084388,23.4885,23.4885,23.4752,23.4752,18333.5204
2016-08-12 13:35:00,35.4,35.4,35.38,35.39,30098.75434855796,23.4819,23.4819,23.4686,23.4752,30098.7543
2016-08-12 13:40:00,35.38,35.39,35.38,35.38,23904.163393558523,23.4686,23.4752,23.4686,23.4686,23904.1634
2016-08-12 13:45:00,35.39,35.39,35.38,35.38,23363.25889350241,23.4752,23.4752,23.4686,23.4686,23363.2589
2016-08-12 13:50:00,35.39,35.39,35.38,35.39,31257.99573560768,23.4752,23.4752,23.4686,23.4752,31257.9957
2016-08-12 13:55:00,35.39,35.39,35.37,35.38,48251.59914712153,23.4752,23.4752,23.462,23.4686,48251.5991
2016-08-12 14:00:00,35.38,35.39,35.35,35.35,136064.41476826393,23.4686,23.4752,23.4487,23.4487,136064.4148
2016-08-12 14:05:00,35.36,35.39,35.35,35.36,65431.48917068791,23.4553,23.4752,23.4487,23.4553,65431.4892
2016-08-12 14:10:00,35.35,35.38,35.34,35.38,60496.016159802486,23.4487,23.4686,23.4421,23.4686,60496.0162
2016-08-12 14:15:00,35.38,35.38,35.36,35.38,34403.54617888003,23.4686,23.4686,23.4553,23.4686,34403.5462
2016-08-12 14:20:00,35.37,35.37,35.36,35.36,37059.81371338794,23.462,23.462,23.4553,23.4553,37059.8137
2016-08-12 14:25:00,35.37,35.37,35.36,35.36,21018.965323757155,23.462,23.462,23.4553,23.4553,21018.9653
2016-08-12 14:30:00,35.37,35.38,35.36,35.38,38399.73066995847,23.462,23.4686,23.4553,23.4686,38399.7307
2016-08-12 14:35:00,35.38,35.38,35.36,35.37,86699.58478285265,23.4686,23.4686,23.4553,23.462,86699.5848
2016-08-12 14:40:00,35.38,35.39,35.37,35.38,376194.5909549994,23.4686,23.4752,23.462,23.4686,376194.591
2016-08-12 14:45:00,35.39,35.44,35.38,35.43,94781.73044551678,23.4752,23.5084,23.4686,23.5018,94781.7304
2016-08-12 14:50:00,35.43,35.44,35.4,35.4,47273.03332959264,23.5018,23.5084,23.4819,23.4819,47273.0333
2016-08-12 14:55:00,35.4,35.41,35.39,35.4,43130.96173268993,23.4819,23.4885,23.4752,23.4819,43130.9617
2016-08-12 15:00:00,35.4,35.4,35.39,35.4,29708.22578835148,23.4819,23.4819,23.4752,23.4819,29708.2258
2016-08-12 15:05:00,35.4,35.4,35.38,35.39,63763.88733026596,23.4819,23.4819,23.4686,23.4752,63763.8873
2016-08-12 15:10:00,35.39,35.39,35.39,35.39,77839.74862529458,23.4752,23.4752,23.4752,23.4752,77839.7486
2016-08-12 15:15:00,35.39,35.39,35.36,35.37,90453.37223656155,23.4752,23.4752,23.4553,23.462,90453.3722
2016-08-12 15:20:00,35.37,35.38,35.36,35.37,67352.7101335428,23.462,23.4686,23.4553,23.462,67352.7101
2016-08-12 15:25:00,35.38,35.39,35.37,35.38,90086.4100549882,23.4686,23.4752,23.462,23.4686,90086.4101
2016-08-12 15:30:00,35.38,35.39,35.37,35.39,117818.42666367412,23.4686,23.4752,23.462,23.4752,117818.4267
2016-08-12 15:35:00,35.39,35.41,35.38,35.39,267710.6946470654,23.4752,23.4885,23.4686,23.4752,267710.6946
2016-08-12 15:40:00,35.39,35.4,35.38,35.39,245838.8508584895,23.4752,23.4819,23.4686,23.4752,245838.8509
2016-08-12 15:45:00,35.39,35.43,35.39,35.43,150244.64145438222,23.4752,23.5018,23.4752,23.5018,150244.6415
2016-08-12 15:50:00,35.43,35.43,35.4,35.42,162658.51195152057,23.5018,23.5018,23.4819,23.4951,162658.512
2016-08-12 15:55:00,35.42,35.44,35.41,35.43,506168.7801593536,23.4951,23.5084,23.4885,23.5018,506168.7802
2016-08-15 09:30:00,35.72,35.78,35.66,35.69,179330.04152171474,23.6941,23.7339,23.6543,23.6742,179330.0415
2016-08-15 09:35:00,35.68,35.8,35.66,35.79,122459.88104589832,23.6676,23.7472,23.6543,23.7406,122459.881
2016-08-15 09:40:00,35.79,35.81,35.69,35.72,130852.87846481876,23.7406,23.7538,23.6742,23.6941,130852.8785
2016-08-15 09:45:00,35.73,35.76,35.65,35.69,82206.26192346537,23.7008,23.7207,23.6477,23.6742,82206.2619
2016-08-15 09:50:00,35.71,35.76,35.69,35.69,102646.16765795083,23.6875,23.7207,23.6742,23.6742,102646.1677
2016-08-15 09:55:00,35.68,35.7,35.64,35.65,120281.67433509143,23.6676,23.6809,23.6411,23.6477,120281.6743
2016-08-15 10:00:00,35.65,35.71,35.65,35.71,63983.840197508696,23.6477,23.6875,23.6477,23.6875,63983.8402
2016-08-15 10:05:00,35.71,35.71,35.66,35.66,76668.16294467512,23.6875,23.6875,23.6543,23.6543,76668.1629
2016-08-15 10:10:00,35.67,35.73,35.66,35.73,68277.40994276736,23.661,23.7008,23.6543,23.7008,68277.4099
2016-08-15 10:15:00,35.74,35.75,35.72,35.75,70846.14521378072,23.7074,23.714,23.6941,23.714,70846.1452
2016-08-15 10:20:00,35.75,35.8,35.74,35.78,100650.88093367749,23.714,23.7472,23.7074,23.7339,100650.8809
2016-08-15 10:25:00,35.78,35.8,35.76,35.76,98169.67792615868,23.7339,23.7472,23.7207,23.7207,98169.6779
2016-08-15 10:30:00,35.76,35.82,35.75,35.8,56184.49107844237,23.7207,23.7605,23.714,23.7472,56184.4911
2016-08-15 10:35:00,35.79,35.81,35.79,35.81,57760.071821344405,23.7406,23.7538,23.7406,23.7538,57760.0718
2016-08-15 10:40:00,35.8,35.82,35.79,35.79,53230.83828975423,23.7472,23.7605,23.7406,23.7406,53230.8383
2016-08-15 10:45:00,35.79,35.8,35.77,35.79,47890.2480080799,23.7406,23.7472,23.7273,23.7406,47890.248
2016-08-15 10:50:00,35.78,35.8,35.75,35.77,72219.72842554146,23.7339,23.7472,23.714,23.7273,72219.7284
2016-08-15 10:55:00,35.78,35.8,35.76,35.77,52026.7085624509,23.7339,23.7472,23.7207,23.7273,52026.7086
2016-08-15 11:00:00,35.78,35.78,35.73,35.74,55318.146111547525,23.7339,23.7339,23.7008,23.7074,55318.1461
2016-08-15 11:05:00,35.74,35.75,35.72,35.75,64316.01391538548,23.7074,23.714,23.6941,23.714,64316.0139
2016-08-15 11:10:00,35.76,35.78,35.75,35.76,32939.06407810571,23.7207,23.7339,23.714,23.7207,32939.0641
2016-08-15 11:15:00,35.76,35.77,35.74,35.74,18921.5576254068,23.7207,23.7273,23.7074,23.7074,18921.5576
2016-08-15 11:20:00,35.74,35.76,35.73,35.75,39997.75558298732,23.7074,23.7207,23.7008,23.714,39997.7556
2016-08-15 11:25:00,35.75,35.8,35.75,35.8,55851.19515205925,23.714,23.7472,23.714,23.7472,55851.1952
2016-08-15 11:30:00,35.8,35.81,35.8,35.81,67510.94153293682,23.7472,23.7538,23.7472,23.7538,67510.9415
2016-08-15 11:35:00,35.81,35.82,35.77,35.79,83795.30916844349,23.7538,23.7605,23.7273,23.7406,83795.3092
2016-08-15 11:40:00,35.79,35.81,35.75,35.76,72833.5764785097,23.7406,23.7538,23.714,23.7207,72833.5765
2016-08-15 11:45:00,35.77,35.78,35.75,35.76,21801.144652676467,23.7273,23.7339,23.714,23.7207,21801.1447
2016-08-15 11:50:00,35.76,35.77,35.75,35.76,22190.55100437661,23.7207,23.7273,23.714,23.7207,22190.551
2016-08-15 11:55:00,35.75,35.76,35.75,35.76,19959.60049377174,23.714,23.7207,23.714,23.7207,19959.6005
2016-08-15 12:00:00,35.76,35.78,35.75,35.78,40472.449781169336,23.7207,23.7339,23.714,23.7339,40472.4498
2016-08-15 12:05:00,35.78,35.8,35.77,35.8,39940.52294916396,23.7339,23.7472,23.7273,23.7472,39940.5229
2016-08-15 12:10:00,35.8,35.81,35.79,35.79,49563.46089103355,23.7472,23.7538,23.7406,23.7406,49563.4609
2016-08-15 12:15:00,35.8,35.82,35.8,35.8,49251.486926270896,23.7472,23.7605,23.7472,23.7472,49251.4869
2016-08-15 12:20:00,35.8,35.83,35.8,35.8,64959.03938951857,23.7472,23.7671,23.7472,23.7472,64959.0394
2016-08-15 12:25:00,35.81,35.81,35.77,35.78,34129.727303332955,23.7538,23.7538,23.7273,23.7339,34129.7273
2016-08-15 12:30:00,35.78,35.8,35.77,35.79,45110.53753787454,23.7339,23.7472,23.7273,23.7406,45110.5375
2016-08-15 12:35:00,35.79,35.82,35.79,35.8,36531.25350690158,23.7406,23.7605,23.7406,23.7472,36531.2535
2016-08-15 12:40:00,35.8,35.8,35.77,35.8,29373.80765346201,23.7472,23.7472,23.7273,23.7472,29373.8077
2016-08-15 12:45:00,35.8,35.8,35.79,35.79,9985.411289417574,23.7472,23.7472,23.7406,23.7406,9985.4113
2016-08-15 12:50:00,35.8,35.8,35.74,35.77,71940.29850746268,23.7472,23.7472,23.7074,23.7273,71940.2985
2016-08-15 12:55:00,35.76,35.76,35.74,35.75,21095.275502188302,23.7207,23.7207,23.7074,23.714,21095.2755
2016-08-15 13:00:00,35.75,35.8,35.74,35.79,109178.54337335876,23.714,23.7472,23.7074,23.7406,109178.5434
2016-08-15 13:05:00,35.79,35.79,35.76,35.78,42917.74211648524,23.7406,23.7406,23.7207,23.7339,42917.7421
2016-08-15 13:10:00,35.79,35.79,35.77,35.79,29751.99192009876,23.7406,23.7406,23.7273,23.7406,29751.9919
2016-08-15 13:15:00,35.78,35.8,35.78,35.78,78618.56132869486,23.7339,23.7472,23.7339,23.7339,78618.5613
2016-08-15 13:20:00,35.78,35.8,35.77,35.79,29406.35170014589,23.7339,23.7472,23.7273,23.7406,29406.3517
2016-08-15 13:25:00,35.79,35.8,35.77,35.78,58721.80451127819,23.7406,23.7472,23.7273,23.7339,58721.8045
2016-08-15 13:30:00,35.78,35.8,35.77,35.78,58113.56750084165,23.7339,23.7472,23.7273,23.7339,58113.5675
2016-08-15 13:35:00,35.78,35.79,35.75,35.75,48160.70025810795,23.7339,23.7406,23.714,23.714,48160.7003
2016-08-15 13:40:00,35.75,35.79,35.74,35.78,33152.2836943104,23.714,23.7406,23.7074,23.7339,33152.2837
2016-08-15 13:45:00,35.79,35.8,35.77,35.78,37830.770957243854,23.7406,23.7472,23.7273,23.7339,37830.771
2016-08-15 13:50:00,35.79,35.86,35.77,35.79,254167.8823925485,23.7406,23.787,23.7273,23.7406,254167.8824
2016-08-15 13:55:00,35.79,35.83,35.78,35.81,63573.11188418808,23.7406,23.7671,23.7339,23.7538,63573.1119
2016-08-15 14:00:00,35.82,35.83,35.8,35.82,74665.02076085737,23.7605,23.7671,23.7472,23.7605,74665.0208
2016-08-15 14:05:00,35.82,35.85,35.82,35.83,59932.66748961957,23.7605,23.7804,23.7605,23.7671,59932.6675
2016-08-15 14:10:00,35.83,35.85,35.8,35.85,35978.004713275724,23.7671,23.7804,23.7472,23.7804,35978.0047
2016-08-15 14:15:00,35.85,35.86,35.81,35.81,40221.07507574908,23.7804,23.787,23.7538,23.7538,40221.0751
2016-08-15 14:20:00,35.82,35.83,35.81,35.83,39023.678599483785,23.7605,23.7671,23.7538,23.7671,39023.6786
2016-08-15 14:25:00,35.83,35.85,35.82,35.82,58672.42733699921,23.7671,23.7804,23.7605,23.7605,58672.4273
2016-08-15 14:30:00,35.82,35.87,35.81,35.85,43685.33273482213,23.7605,23.7936,23.7538,23.7804,43685.3327
2016-08-15 14:35:00,35.86,35.89,35.85,35.89,63824.48658960834,23.787,23.8069,23.7804,23.8069,63824.4866
2016-08-15 14:40:00,35.88,35.9,35.87,35.87,37362.81001009988,23.8003,23.8135,23.7936,23.7936,37362.81
2016-08-15 14:45:00,35.87,35.91,35.86,35.9,77853.21512737065,23.7936,23.8202,23.787,23.8135,77853.2151
2016-08-15 14:50:00,35.9,35.9,35.87,35.88,54943.328470429806,23.8135,23.8135,23.7936,23.8003,54943.3285
2016-08-15 14:55:00,35.88,35.89,35.86,35.89,42686.56716417911,23.8003,23.8069,23.787,23.8069,42686.5672
2016-08-15 15:00:00,35.89,35.89,35.84,35.88,89943.88957468297,23.8069,23.8069,23.7737,23.8003,89943.8896
2016-08-15 15:05:00,35.88,35.88,35.88,35.88,16690.60711480193,23.8003,23.8003,23.8003,23.8003,16690.6071
2016-08-15 15:10:00,35.88,35.91,35.88,35.9,57205.70081921221,23.8003,23.8202,23.8003,23.8135,57205.7008
2016-08-15 15:15:00,35.89,35.91,35.88,35.89,68257.21018965324,23.8069,23.8202,23.8003,23.8069,68257.2102
2016-08-15 15:20:00,35.9,35.9,35.88,35.88,32443.04791830322,23.8135,23.8135,23.8003,23.8003,32443.0479
2016-08-15 15:25:00,35.88,35.89,35.86,35.87,48848.61407249467,23.8003,23.8069,23.787,23.7936,48848.6141
2016-08-15 15:30:00,35.87,35.88,35.87,35.88,50906.7444731231,23.7936,23.8003,23.7936,23.8003,50906.7445
2016-08-15 15:35:00,35.88,35.88,35.87,35.88,53813.26450454494,23.8003,23.8003,23.7936,23.8003,53813.2645
2016-08-15 15:40:00,35.88,35.91,35.88,35.91,109364.82998541128,23.8003,23.8202,23.8003,23.8202,109364.83
2016-08-15 15:45:00,35.9,35.92,35.88,35.88,135465.15542587813,23.8135,23.8268,23.8003,23.8003,135465.1554
2016-08-15 15:50:00,35.88,35.89,35.88,35.88,86486.36516664796,23.8003,23.8069,23.8003,23.8003,86486.3652
2016-08-15 15:55:00,35.88,35.88,35.83,35.86,245553.80989787905,23.8003,23.8003,23.7671,23.787,245553.8099
2016-08-16 09:30:00,35.81,35.96,35.67,35.92,180663.22522724725,23.7538,23.8533,23.661,23.8268,180663.2252
2016-08-16 09:35:00,35.93,35.98,35.81,35.96,69510.71709123555,23.8334,23.8666,23.7538,23.8533,69510.7171
2016-08-16 09:40:00,35.96,36.03,35.93,35.95,87792.61586802827,23.8533,23.8998,23.8334,23.8467,87792.6159
2016-08-16 09:45:00,35.94,35.96,35.8,35.83,134440.57905958928,23.8401,23.8533,23.7472,23.7671,134440.5791
2016-08-16 09:50:00,35.82,35.86,35.78,35.79,132606.89036022892,23.7605,23.787,23.7339,23.7406,132606.8904
2016-08-16 09:55:00,35.8,35.83,35.77,35.81,146937.49298619683,23.7472,23.7671,23.7273,23.7538,146937.493
2016-08-16 10:00:00,35.8,35.9,35.8,35.9,194472.0008977668,23.7472,23.8135,23.7472,23.8135,194472.0009
2016-08-16 10:05:00,35.89,35.94,35.81,35.82,203867.13051284928,23.8069,23.8401,23.7538,23.7605,203867.1305
2016-08-16 10:10:00,35.83,35.85,35.77,35.82,112315.1161485804,23.7671,23.7804,23.7273,23.7605,112315.1161
2016-08-16 10:15:00,35.82,35.84,35.75,35.79,167112.55751318595,23.7605,23.7737,23.714,23.7406,167112.5575
2016-08-16 10:20:00,35.79,35.84,35.75,35.79,50102.12097407698,23.7406,23.7737,23.714,23.7406,50102.121
2016-08-16 10:25:00,35.79,35.8,35.77,35.79,53652.78868813825,23.7406,23.7472,23.7273,23.7406,53652.7887
2016-08-16 10:30:00,35.8,35.8,35.71,35.72,87688.25047693861,23.7472,23.7472,23.6875,23.6941,87688.2505
2016-08-16 10:35:00,35.71,35.77,35.67,35.72,99112.33307148468,23.6875,23.7273,23.661,23.6941,99112.3331
2016-08-16 10:40:00,35.72,35.76,35.69,35.74,79397.37403209516,23.6941,23.7207,23.6742,23.7074,79397.374
2016-08-16 10:45:00,35.74,35.79,35.72,35.78,135925.26091347772,23.7074,23.7406,23.6941,23.7339,135925.2609
2016-08-16 10:50:00,35.78,35.82,35.76,35.78,87081.13567500841,23.7339,23.7605,23.7207,23.7339,87081.1357
2016-08-16 10:55:00,35.78,35.79,35.72,35.76,71038.04286836494,23.7339,23.7406,23.6941,23.7207,71038.0429
2016-08-16 11:00:00,35.76,35.82,35.74,35.8,96126.13623611268,23.7207,23.7605,23.7074,23.7472,96126.1362
2016-08-16 11:05:00,35.8,35.81,35.78,35.81,44474.24531477948,23.7472,23.7538,23.7339,23.7538,44474.2453
2016-08-16 11:10:00,35.82,35.89,35.81,35.88,81951.52059252608,23.7605,23.8069,23.7538,23.8003,81951.5206
2016-08-16 11:15:00,35.88,35.94,35.88,35.93,56293.3453035574,23.8003,23.8401,23.8003,23.8334,56293.3453
2016-08-16 11:20:00,35.93,35.98,35.92,35.95,74185.83772864997,23.8334,23.8666,23.8268,23.8467,74185.8377
2016-08-16 11:25:00,35.95,35.97,35.93,35.95,72671.97845359668,23.8467,23.86,23.8334,23.8467,72671.9785
2016-08-16 11:30:00,35.95,35.97,35.92,35.95,100559.98204466388,23.8467,23.86,23.8268,23.8467,100559.982
2016-08-16 11:35:00,35.95,35.95,35.91,35.94,46079.00347884637,23.8467,23.8467,23.8202,23.8401,46079.0035
2016-08-16 11:40:00,35.95,35.96,35.93,35.95,43968.129278419925,23.8467,23.8533,23.8334,23.8467,43968.1293
2016-08-16 11:45:00,35.95,35.98,35.95,35.98,56331.50039277298,23.8467,23.8666,23.8467,23.8666,56331.5004
2016-08-16 11:50:00,35.98,36.0,35.97,36.0,41257.99573560767,23.8666,23.8799,23.86,23.8799,41257.9957
2016-08-16 11:55:00,36.0,36.04,35.99,36.04,55585.23173605656,23.8799,23.9064,23.8732,23.9064,55585.2317
2016-08-16 12:00:00,36.04,36.04,35.98,35.99,63300.41521714734,23.9064,23.9064,23.8666,23.8732,63300.4152
2016-08-16 12:05:00,35.99,36.0,35.96,35.98,64059.02816743351,23.8732,23.8799,23.8533,23.8666,64059.0282
2016-08-16 12:10:00,35.98,36.07,35.97,36.07,94162.27135001685,23.8666,23.9263,23.86,23.9263,94162.2714
2016-08-16 12:15:00,36.06,36.07,36.0,36.0,36706.3180338907,23.9197,23.9263,23.8799,23.8799,36706.318
2016-08-16 12:20:00,36.0,36.08,35.99,36.07,80948.2661878577,23.8799,23.9329,23.8732,23.9263,80948.2662
2016-08-16 12:25:00,36.07,36.08,36.04,36.04,44212.77073280215,23.9263,23.9329,23.9064,23.9064,44212.7707
2016-08-16 12:30:00,36.03,36.04,35.98,35.99,62195.03983840197,23.8998,23.9064,23.8666,23.8732,62195.0398
2016-08-16 12:35:00,36.0,36.02,35.98,36.01,28204.466389855235,23.8799,23.8931,23.8666,23.8865,28204.4664
2016-08-16 12:40:00,36.01,36.04,36.0,36.04,23969.25148692627,23.8865,23.9064,23.8799,23.9064,23969.2515
2016-08-16 12:45:00,36.04,36.07,36.03,36.06,68286.38761081808,23.9064,23.9263,23.8998,23.9197,68286.3876
2016-08-16 12:50:00,36.06,36.09,36.06,36.08,49757.60296263045,23.9197,23.9396,23.9197,23.9329,49757.603
2016-08-16 12:55:00,36.08,36.11,36.06,36.08,61169.34126360677,23.9329,23.9528,23.9197,23.9329,61169.3413
2016-08-16 13:00:00,36.08,36.09,36.05,36.07,49486.02850409606,23.9329,23.9396,23.913,23.9263,49486.0285
2016-08-16 13:05:00,36.07,36.09,36.06,36.07,19152.732577712937,23.9263,23.9396,23.9197,23.9263,19152.7326
2016-08-16 13:10:00,36.07,36.09,36.06,36.07,48939.51296150825,23.9263,23.9396,23.9197,23.9263,48939.513
2016-08-16 13:15:00,36.07,36.09,36.01,36.02,62637.18998990012,23.9263,23.9396,23.8865,23.8931,62637.19
2016-08-16 13:20:00,36.02,36.03,35.98,36.01,38470.42980585793,23.8931,23.8998,23.8666,23.8865,38470.4298
2016-08-16 13:25:00,36.01,36.04,36.0,36.03,152063.74144316014,23.8865,23.9064,23.8799,23.8998,152063.7414
2016-08-16 13:30:00,36.03,36.04,36.02,36.03,26233.86825272136,23.8998,23.9064,23.8931,23.8998,26233.8683
2016-08-16 13:35:00,36.03,36.06,36.01,36.06,73097.29547749972,23.8998,23.9197,23.8865,23.9197,73097.2955
2016-08-16 13:40:00,36.06,36.09,36.05,36.08,44991.58343620245,23.9197,23.9396,23.913,23.9329,44991.5834
2016-08-16 13:45:00,36.07,36.15,36.07,36.13,103514.75704185838,23.9263,23.9794,23.9263,23.9661,103514.757
2016-08-16 13:50:00,36.13,36.14,36.11,36.13,41890.9213331837,23.9661,23.9727,23.9528,23.9661,41890.9213
2016-08-16 13:55:00,36.13,36.13,36.11,36.13,74698.68701604758,23.9661,23.9661,23.9528,23.9661,74698.687
2016-08-16 14:00:00,36.13,36.14,36.11,36.13,110369.206598586,23.9661,23.9727,23.9528,23.9661,110369.2066
2016-08-16 14:05:00,36.14,36.17,36.13,36.13,67779.1493659522,23.9727,23.9926,23.9661,23.9661,67779.1494
2016-08-16 14:10:00,36.13,36.14,36.12,36.12,34758.164066883626,23.9661,23.9727,23.9595,23.9595,34758.1641
2016-08-16 14:15:00,36.13,36.15,36.11,36.15,89174.0545393334,23.9661,23.9794,23.9528,23.9794,89174.0545
2016-08-16 14:20:00,36.15,36.15,36.12,36.13,51443.16013915385,23.9794,23.9794,23.9595,23.9661,51443.1601
2016-08-16 14:25:00,36.13,36.16,36.11,36.14,36926.27090113343,23.9661,23.986,23.9528,23.9727,36926.2709
2016-08-16 14:30:00,36.15,36.15,36.12,36.13,65694.08596117159,23.9794,23.9794,23.9595,23.9661,65694.086
2016-08-16 14:35:00,36.12,36.14,36.12,36.13,47446.97564807541,23.9595,23.9727,23.9595,23.9661,47446.9756
2016-08-16 14:40:00,36.14,36.17,36.13,36.16,57430.1425204803,23.9727,23.9926,23.9661,23.986,57430.1425
2016-08-16 14:45:00,36.16,36.18,36.13,36.15,56187.8577039614,23.986,23.9993,23.9661,23.9794,56187.8577
2016-08-16 14:50:00,36.15,36.19,36.13,36.17,80875.32263494557,23.9794,24.0059,23.9661,23.9926,80875.3226
2016-08-16 14:55:00,36.17,36.19,36.16,36.17,58412.07496352822,23.9926,24.0059,23.986,23.9926,58412.075
2016-08-16 15:00:00,36.17,36.18,36.16,36.17,66582.87509819324,23.9926,23.9993,23.986,23.9926,66582.8751
2016-08-16 15:05:00,36.17,36.19,36.16,36.18,62090.67444731231,23.9926,24.0059,23.986,23.9993,62090.6744
2016-08-16 15:10:00,36.18,36.19,36.14,36.15,63626.977892492425,23.9993,24.0059,23.9727,23.9794,63626.9779
2016-08-16 15:15:00,36.16,36.16,36.13,36.13,87470.54202670856,23.986,23.986,23.9661,23.9661,87470.542
2016-08-16 15:20:00,36.14,36.17,36.13,36.15,114063.51700145888,23.9727,23.9926,23.9661,23.9794,114063.517
2016-08-16 15:25:00,36.16,36.16,36.13,36.14,95479.74413646056,23.986,23.986,23.9661,23.9727,95479.7441
2016-08-16 15:30:00,36.14,36.15,36.13,36.15,82018.85310290652,23.9727,23.9794,23.9661,23.9794,82018.8531
2016-08-16 15:35:00,36.15,36.16,36.12,36.13,131236.6737739872,23.9794,23.986,23.9595,23.9661,131236.6738
2016-08-16 15:40:00,36.13,36.13,36.11,36.11,80522.94916395466,23.9661,23.9661,23.9528,23.9528,80522.9492
2016-08-16 15:45:00,36.11,36.12,36.11,36.11,86195.71316350577,23.9528,23.9595,23.9528,23.9528,86195.7132
2016-08-16 15:50:00,36.11,36.12,36.07,36.07,109560.09426551452,23.9528,23.9595,23.9263,23.9263,109560.0943
2016-08-16 15:55:00,36.07,36.07,35.98,35.99,611950.3983840197,23.9263,23.9263,23.8666,23.8732,611950.3984
2016-08-17 09:30:00,35.98,36.14,35.96,36.06,122913.25328245987,23.8666,23.9727,23.8533,23.9197,122913.2533
2016-08-17 09:35:00,36.05,36.06,35.87,35.87,128785.7703961396,23.913,23.9197,23.7936,23.7936,128785.7704
2016-08-17 09:40:00,35.88,35.93,35.85,35.87,72732.57771293906,23.8003,23.8334,23.7804,23.7936,72732.5777
2016-08-17 09:45:00,35.86,36.05,35.86,36.04,102551.90214341824,23.787,23.913,23.787,23.9064,102551.9021
2016-08-17 09:50:00,36.03,36.03,35.9,35.95,50485.916283245424,23.8998,23.8998,23.8135,23.8467,50485.9163
2016-08-17 09:55:00,35.94,35.99,35.92,35.95,108889.01357872292,23.8401,23.8732,23.8268,23.8467,108889.0136
2016-08-17 10:00:00,35.95,35.95,35.85,35.86,57817.30445516777,23.8467,23.8467,23.7804,23.787,57817.3045
2016-08-17 10:05:00,35.87,35.9,35.84,35.86,60251.37470542026,23.7936,23.8135,23.7737,23.787,60251.3747
2016-08-17 10:10:00,35.85,35.93,35.83,35.9,91642.91325328246,23.7804,23.8334,23.7671,23.8135,91642.9133
2016-08-17 10:15:00,35.9,35.91,35.85,35.88,56677.14061272584,23.8135,23.8202,23.7804,23.8003,56677.1406
2016-08-17 10:20:00,35.88,35.88,35.84,35.86,49599.37156323645,23.8003,23.8003,23.7737,23.787,49599.3716
2016-08-17 10:25:00,35.85,35.86,35.81,35.82,43383.45864661654,23.7804,23.787,23.7538,23.7605,43383.4586
2016-08-17 10:30:00,35.82,35.88,35.81,35.88,82742.67758949612,23.7605,23.8003,23.7538,23.8003,82742.6776
2016-08-17 10:35:00,35.88,35.88,35.79,35.8,51224.32948041746,23.8003,23.8003,23.7406,23.7472,51224.3295
2016-08-17 10:40:00,35.8,35.81,35.74,35.75,30574.570755246325,23.7472,23.7538,23.7074,23.714,30574.5708
2016-08-17 10:45:00,35.75,35.81,35.74,35.74,49077.54460778813,23.714,23.7538,23.7074,23.7074,49077.5446
2016-08-17 10:50:00,35.74,35.77,35.72,35.77,28074.290203119737,23.7074,23.7273,23.6941,23.7273,28074.2902
2016-08-17 10:55:00,35.77,35.78,35.72,35.72,24346.31354505667,23.7273,23.7339,23.6941,23.6941,24346.3135
2016-08-17 11:00:00,35.72,35.78,35.72,35.77,37543.48557962069,23.6941,23.7339,23.6941,23.7273,37543.4856
2016-08-17 11:05:00,35.77,35.78,35.75,35.76,38652.22758388509,23.7273,23.7339,23.714,23.7207,38652.2276
2016-08-17 11:10:00,35.76,35.8,35.75,35.8,40406.23947929525,23.7207,23.7472,23.714,23.7472,40406.2395
2016-08-17 11:15:00,35.8,35.85,35.76,35.79,56632.25227247222,23.7472,23.7804,23.7207,23.7406,56632.2523
2016-08-17 11:20:00,35.78,35.8,35.74,35.76,62912.13107395354,23.7339,23.7472,23.7074,23.7207,62912.1311
2016-08-17 11:25:00,35.76,35.78,35.72,35.75,72423.97037369543,23.7207,23.7339,23.6941,23.714,72423.9704
2016-08-17 11:30:00,35.75,35.8,35.74,35.8,43348.67018291998,23.714,23.7472,23.7074,23.7472,43348.6702
2016-08-17 11:35:00,35.79,35.79,35.72,35.75,56185.61328694871,23.7406,23.7406,23.6941,23.714,56185.6133
2016-08-17 11:40:00,35.75,35.77,35.74,35.75,17935.13634833352,23.714,23.7273,23.7074,23.714,17935.1363
2016-08-17 11:45:00,35.74,35.76,35.73,35.74,24966.894849062955,23.7074,23.7207,23.7008,23.7074,24966.8948
2016-08-17 11:50:00,35.73,35.75,35.73,35.75,23081.584558410952,23.7008,23.714,23.7008,23.714,23081.5846
2016-08-17 11:55:00,35.75,35.75,35.73,35.74,53582.0895522388,23.714,23.714,23.7008,23.7074,53582.0896
2016-08-17 12:00:00,35.74,35.81,35.73,35.81,86761.30625070138,23.7074,23.7538,23.7008,23.7538,86761.3063
2016-08-17 12:05:00,35.81,35.83,35.8,35.83,34378.85759174055,23.7538,23.7671,23.7472,23.7671,34378.8576
2016-08-17 12:10:00,35.83,35.86,35.82,35.86,29610.59364829985,23.7671,23.787,23.7605,23.787,29610.5936
2016-08-17 12:15:00,35.85,35.89,35.85,35.86,85421.38929413084,23.7804,23.8069,23.7804,23.787,85421.3893
2016-08-17 12:20:00,35.85,35.89,35.84,35.88,25200.314218381773,23.7804,23.8069,23.7737,23.8003,25200.3142
2016-08-17 12:25:00,35.89,35.9,35.88,35.88,26165.413533834584,23.8069,23.8135,23.8003,23.8003,26165.4135
2016-08-17 12:30:00,35.88,35.89,35.88,35.88,11191.785433733588,23.8003,23.8069,23.8003,23.8003,11191.7854
2016-08-17 12:35:00,35.88,35.92,35.88,35.92,28857.59174054539,23.8003,23.8268,23.8003,23.8268,28857.5917
2016-08-17 12:40:00,35.92,35.93,35.89,35.91,47367.29884412524,23.8268,23.8334,23.8069,23.8202,47367.2988
2016-08-17 12:45:00,35.92,36.01,35.92,35.99,46006.05992593424,23.8268,23.8865,23.8268,23.8732,46006.0599
2016-08-17 12:50:00,36.0,36.01,35.96,35.98,39028.167433509145,23.8799,23.8865,23.8533,23.8666,39028.1674
2016-08-17 12:55:00,35.98,35.98,35.94,35.95,35717.652339804736,23.8666,23.8666,23.8401,23.8467,35717.6523
2016-08-17 13:00:00,35.95,35.96,35.93,35.95,33726.854449556726,23.8467,23.8533,23.8334,23.8467,33726.8544
2016-08-17 13:05:00,35.95,35.95,35.92,35.95,57471.6642352149,23.8467,23.8467,23.8268,23.8467,57471.6642
2016-08-17 13:10:00,35.95,35.95,35.93,35.93,33295.92638312198,23.8467,23.8467,23.8334,23.8334,33295.9264
2016-08-17 13:15:00,35.93,35.93,35.9,35.9,27740.994276736616,23.8334,23.8334,23.8135,23.8135,27740.9943
2016-08-17 13:20:00,35.9,35.92,35.89,35.9,30066.210301874085,23.8135,23.8268,23.8069,23.8135,30066.2103
2016-08-17 13:25:00,35.9,35.93,35.9,35.92,14971.383683088316,23.8135,23.8334,23.8135,23.8268,14971.3837
2016-08-17 13:30:00,35.93,35.96,35.92,35.96,37040.73616878016,23.8334,23.8533,23.8268,23.8533,37040.7362
2016-08-17 13:35:00,35.96,35.96,35.92,35.96,64474.24531477948,23.8533,23.8533,23.8268,23.8533,64474.2453
2016-08-17 13:40:00,35.96,35.98,35.94,35.94,36450.45449444507,23.8533,23.8666,23.8401,23.8401,36450.4545
2016-08-17 13:45:00,35.95,35.95,35.91,35.93,23120.86185613287,23.8467,23.8467,23.8202,23.8334,23120.8619
2016-08-17 13:50:00,35.94,35.96,35.93,35.95,44798.56357311188,23.8401,23.8533,23.8334,23.8467,44798.5636
2016-08-17 13:55:00,35.96,35.96,35.88,35.88,34910.78442374593,23.8533,23.8533,23.8003,23.8003,34910.7844
2016-08-17 14:00:00,35.88,35.95,35.8,35.8,228910.3355403434,23.8003,23.8467,23.7472,23.7472,228910.3355
2016-08-17 14:05:00,35.8,35.87,35.78,35.83,186615.41914487712,23.7472,23.7936,23.7339,23.7671,186615.4191
2016-08-17 14:10:00,35.83,35.92,35.81,35.87,173306.02625967903,23.7671,23.8268,23.7538,23.7936,173306.0263
2016-08-17 14:15:00,35.87,35.88,35.79,35.8,95049.93827853216,23.7936,23.8003,23.7406,23.7472,95049.9383
2016-08-17 14:20:00,35.8,35.83,35.73,35.76,91920.09875434855,23.7472,23.7671,23.7008,23.7207,91920.0988
2016-08-17 14:25:00,35.77,35.85,35.75,35.82,72989.56346089103,23.7273,23.7804,23.714,23.7605,72989.5635
2016-08-17 14:30:00,35.82,35.87,35.76,35.86,83917.6298956346,23.7605,23.7936,23.7207,23.787,83917.6299
2016-08-17 14:35:00,35.86,35.95,35.84,35.95,90008.97766805072,23.787,23.8467,23.7737,23.8467,90008.9777
2016-08-17 14:40:00,35.95,35.99,35.94,35.94,92291.54976994725,23.8467,23.8732,23.8401,23.8401,92291.5498
2016-08-17 14:45:00,35.94,35.99,35.92,35.97,63881.71922343171,23.8401,23.8732,23.8268,23.86,63881.7192
2016-08-17 14:50:00,35.97,35.98,35.9,35.91,24231.848277409943,23.86,23.8666,23.8135,23.8202,24231.8483
2016-08-17 14:55:00,35.9,35.97,35.9,35.95,50368.08439007968,23.8135,23.86,23.8135,23.8467,50368.0844
2016-08-17 15:00:00,35.96,35.97,35.95,35.96,39319.94164515767,23.8533,23.86,23.8467,23.8533,39319.9416
2016-08-17 15:05:00,35.96,35.96,35.9,35.9,40418.58377286499,23.8533,23.8533,23.8135,23.8135,40418.5838
2016-08-17 15:10:00,35.9,35.93,35.9,35.93,40870.833800920205,23.8135,23.8334,23.8135,23.8334,40870.8338
2016-08-17 15:15:00,35.93,35.94,35.91,35.94,52156.88474918639,23.8334,23.8401,23.8202,23.8401,52156.8847
2016-08-17 15:20:00,35.94,35.96,35.93,35.96,45271.013354281225,23.8401,23.8533,23.8334,23.8533,45271.0134
2016-08-17 15:25:00,35.96,35.99,35.95,35.95,67429.02031197396,23.8533,23.8732,23.8467,23.8467,67429.0203
2016-08-17 15:30:00,35.95,35.96,35.94,35.96,65743.46313545057,23.8467,23.8533,23.8401,23.8533,65743.4631
2016-08-17 15:35:00,35.96,35.97,35.94,35.97,65462.91100886544,23.8533,23.86,23.8401,23.86,65462.911
2016-08-17 15:40:00,35.97,35.97,35.94,35.96,101227.69610593648,23.86,23.86,23.8401,23.8533,101227.6961
2016-08-17 15:45:00,35.96,35.98,35.96,35.96,94172.37122657389,23.8533,23.8666,23.8533,23.8533,94172.3712
2016-08-17 15:50:00,35.97,35.98,35.94,35.96,133704.41027942993,23.86,23.8666,23.8401,23.8533,133704.4103
2016-08-17 15:55:00,35.96,35.99,35.95,35.98,404162.2713500168,23.8533,23.8732,23.8467,23.8666,404162.2714
2016-08-18 09:30:00,35.88,36.04,35.84,35.95,91702.3903041185,23.8003,23.9064,23.7737,23.8467,91702.3903
2016-08-18 09:35:00,35.96,36.04,35.92,36.02,45736.72988441252,23.8533,23.9064,23.8268,23.8931,45736.7299
2016-08-18 09:40:00,36.02,36.03,35.94,35.99,51779.822691056,23.8931,23.8998,23.8401,23.8732,51779.8227
2016-08-18 09:45:00,35.99,36.02,35.91,35.93,51435.30467960947,23.8732,23.8931,23.8202,23.8334,51435.3047
2016-08-18 09:50:00,35.93,35.95,35.9,35.92,44054.53933340815,23.8334,23.8467,23.8135,23.8268,44054.5393
2016-08-18 09:55:00,35.93,36.01,35.91,35.98,36153.06924026484,23.8334,23.8865,23.8202,23.8666,36153.0692
2016-08-18 10:00:00,35.99,36.13,35.99,36.11,113980.47357198969,23.8732,23.9661,23.8732,23.9528,113980.4736
2016-08-18 10:05:00,36.11,36.12,36.09,36.09,49316.57501963864,23.9528,23.9595,23.9396,23.9396,49316.575
2016-08-18 10:10:00,36.1,36.12,36.09,36.09,41969.47592862754,23.9462,23.9595,23.9396,23.9396,41969.4759
2016-08-18 10:15:00,36.1,36.13,36.09,36.1,29046.1227696106,23.9462,23.9661,23.9396,23.9462,29046.1228
2016-08-18 10:20:00,36.1,36.11,36.04,36.07,46099.2032319605,23.9462,23.9528,23.9064,23.9263,46099.2032
2016-08-18 10:25:00,36.06,36.08,36.04,36.07,42380.20424194815,23.9197,23.9329,23.9064,23.9263,42380.2042
2016-08-18 10:30:00,36.08,36.18,36.08,36.17,62150.15149814836,23.9329,23.9993,23.9329,23.9926,62150.1515
2016-08-18 10:35:00,36.16,36.17,36.13,36.13,95594.20940410729,23.986,23.9926,23.9661,23.9661,95594.2094
2016-08-18 10:40:00,36.13,36.15,36.12,36.13,47385.254180226686,23.9661,23.9794,23.9595,23.9661,47385.2542
2016-08-18 10:45:00,36.13,36.15,36.12,36.13,41445.40455616653,23.9661,23.9794,23.9595,23.9661,41445.4046
2016-08-18 10:50:00,36.11,36.13,36.1,36.11,33392.43631466726,23.9528,23.9661,23.9462,23.9528,33392.4363
2016-08-18 10:55:00,36.1,36.19,36.09,36.18,36738.86208057457,23.9462,24.0059,23.9396,23.9993,36738.8621
2016-08-18 11:00:00,36.19,36.21,36.17,36.17,55701.94142071597,24.0059,24.0192,23.9926,23.9926,55701.9414
2016-08-18 11:05:00,36.17,36.2,36.14,36.17,48632.02783077095,23.9926,24.0125,23.9727,23.9926,48632.0278
2016-08-18 11:10:00,36.16,36.21,36.13,36.21,87651.21759622937,23.986,24.0192,23.9661,24.0192,87651.2176
2016-08-18 11:15:00,36.21,36.22,36.18,36.22,63532.71237795982,24.0192,24.0258,23.9993,24.0258,63532.7124
2016-08-18 11:20:00,36.21,36.25,36.2,36.23,66853.3273482213,24.0192,24.0457,24.0125,24.0324,66853.3273
2016-08-18 11:25:00,36.23,36.24,36.21,36.21,30193.01986309056,24.0324,24.0391,24.0192,24.0192,30193.0199
2016-08-18 11:30:00,36.22,36.24,36.21,36.21,41214.2296038604,24.0258,24.0391,24.0192,24.0192,41214.2296
2016-08-18 11:35:00,36.21,36.21,36.15,36.16,33536.079003478844,24.0192,24.0192,23.9794,23.986,33536.079
2016-08-18 11:40:00,36.15,36.19,36.15,36.18,57771.29390640781,23.9794,24.0059,23.9794,23.9993,57771.2939
2016-08-18 11:45:00,36.19,36.19,36.14,36.15,65337.22365615531,24.0059,24.0059,23.9727,23.9794,65337.2237
2016-08-18 11:50:00,36.14,36.16,36.11,36.13,37740.994276736616,23.9727,23.986,23.9528,23.9661,37740.9943
2016-08-18 11:55:00,36.13,36.13,36.1,36.13,77654.5842217484,23.9661,23.9661,23.9462,23.9661,77654.5842
2016-08-18 12:00:00,36.13,36.13,36.1,36.1,68860.95836606441,23.9661,23.9661,23.9462,23.9462,68860.9584
2016-08-18 12:05:00,36.1,36.11,36.06,36.09,49707.103579845134,23.9462,23.9528,23.9197,23.9396,49707.1036
2016-08-18 12:10:00,36.07,36.09,36.06,36.06,39423.184827741,23.9263,23.9396,23.9197,23.9197,39423.1848
2016-08-18 12:15:00,36.06,36.07,36.0,36.0,82463.24767141734,23.9197,23.9263,23.8799,23.8799,82463.2477
2016-08-18 12:20:00,36.0,36.02,36.0,36.01,46937.492986196834,23.8799,23.8931,23.8799,23.8865,46937.493
2016-08-18 12:25:00,36.01,36.02,36.0,36.01,25842.217484008528,23.8865,23.8931,23.8799,23.8865,25842.2175
2016-08-18 12:30:00,36.0,36.04,36.0,36.04,45664.908540006734,23.8799,23.9064,23.8799,23.9064,45664.9085
2016-08-18 12:35:00,36.03,36.05,36.02,36.05,34346.31354505667,23.8998,23.913,23.8931,23.913,34346.3135
2016-08-18 12:40:00,36.05,36.05,36.04,36.05,14511.27819548872,23.913,23.913,23.9064,23.913,14511.2782
2016-08-18 12:45:00,36.04,36.07,36.04,36.05,71113.23083828975,23.9064,23.9263,23.9064,23.913,71113.2308
2016-08-18 12:50:00,36.06,36.09,36.05,36.07,29280.66434743575,23.9197,23.9396,23.913,23.9263,29280.6643
2016-08-18 12:55:00,36.07,36.08,36.03,36.04,41490.29289642015,23.9263,23.9329,23.8998,23.9064,41490.2929
2016-08-18 13:00:00,36.04,36.04,36.01,36.04,40906.7444731231,23.9064,23.9064,23.8865,23.9064,40906.7445
2016-08-18 13:05:00,36.04,36.04,36.03,36.04,35607.675906183365,23.9064,23.9064,23.8998,23.9064,35607.6759
2016-08-18 13:10:00,36.04,36.06,36.04,36.06,39849.62406015037,23.9064,23.9197,23.9064,23.9197,39849.6241
2016-08-18 13:15:00,36.05,36.06,36.0,36.0,27801.593536079003,23.913,23.9197,23.8799,23.8799,27801.5935
2016-08-18 13:20:00,36.0,36.02,35.99,36.02,32195.03983840197,23.8799,23.8931,23.8732,23.8931,32195.0398
2016-08-18 13:25:00,36.01,36.02,35.97,35.97,31287.17315677253,23.8865,23.8931,23.86,23.86,31287.1732
2016-08-18 13:30:00,35.98,36.01,35.97,36.01,27115.92413870497,23.8666,23.8865,23.86,23.8865,27115.9241
2016-08-18 13:35:00,36.01,36.03,35.99,36.03,29180.78779037145,23.8865,23.8998,23.8732,23.8998,29180.7878
2016-08-18 13:40:00,36.03,36.04,36.0,36.02,34982.60576815172,23.8998,23.9064,23.8799,23.8931,34982.6058
2016-08-18 13:45:00,36.03,36.03,35.96,35.97,35157.67029514084,23.8998,23.8998,23.8533,23.86,35157.6703
2016-08-18 13:50:00,35.96,35.96,35.92,35.93,61189.541016720905,23.8533,23.8533,23.8268,23.8334,61189.541
2016-08-18 13:55:00,35.93,35.96,35.91,35.95,46799.46133991696,23.8334,23.8533,23.8202,23.8467,46799.4613
2016-08-18 14:00:00,35.96,35.97,35.95,35.97,29179.66558186511,23.8533,23.86,23.8467,23.86,29179.6656
2016-08-18 14:05:00,35.97,35.98,35.96,35.98,38956.34608910336,23.86,23.8666,23.8533,23.8666,38956.3461
2016-08-18 14:10:00,35.97,35.99,35.96,35.96,41453.26001571092,23.86,23.8732,23.8533,23.8533,41453.26
2016-08-18 14:15:00,35.96,35.98,35.96,35.98,34541.57782515991,23.8533,23.8666,23.8533,23.8666,34541.5778
2016-08-18 14:20:00,35.97,35.98,35.93,35.95,47525.53024351924,23.86,23.8666,23.8334,23.8467,47525.5302
2016-08-18 14:25:00,35.95,35.95,35.91,35.91,29417.57378520929,23.8467,23.8467,23.8202,23.8202,29417.5738
2016-08-18 14:30:00,35.91,35.94,35.89,35.91,55005.04993827853,23.8202,23.8401,23.8069,23.8202,55005.0499
2016-08-18 14:35:00,35.91,35.93,35.9,35.92,33832.34204915273,23.8202,23.8334,23.8135,23.8268,33832.342
2016-08-18 14:40:00,35.92,35.95,35.92,35.95,31099.764336213662,23.8268,23.8467,23.8268,23.8467,31099.7643
2016-08-18 14:45:00,35.95,35.96,35.93,35.96,34228.48165189092,23.8467,23.8533,23.8334,23.8533,34228.4817
2016-08-18 14:50:00,35.95,35.96,35.94,35.95,29243.63146672652,23.8467,23.8533,23.8401,23.8467,29243.6315
2016-08-18 14:55:00,35.95,35.97,35.94,35.96,41715.85680619459,23.8467,23.86,23.8401,23.8533,41715.8568
2016-08-18 15:00:00,35.97,36.0,35.96,36.0,33165.750196386485,23.86,23.8799,23.8533,23.8799,33165.7502
2016-08-18 15:05:00,36.0,36.01,35.99,36.0,59809.22455392212,23.8799,23.8865,23.8732,23.8799,59809.2246
2016-08-18 15:10:00,36.0,36.01,35.97,35.99,26293.3453035574,23.8799,23.8865,23.86,23.8732,26293.3453
2016-08-18 15:15:00,35.99,36.0,35.97,35.99,51691.1682190551,23.8732,23.8799,23.86,23.8732,51691.1682
2016-08-18 15:20:00,35.99,36.0,35.97,35.98,42815.62114240826,23.8732,23.8799,23.86,23.8666,42815.6211
2016-08-18 15:25:00,35.99,36.01,35.98,35.99,45639.0977443609,23.8732,23.8865,23.8666,23.8732,45639.0977
2016-08-18 15:30:00,36.0,36.0,35.97,35.99,51041.40949388396,23.8799,23.8799,23.86,23.8732,51041.4095
2016-08-18 15:35:00,36.0,36.01,35.99,36.0,51909.99887779149,23.8799,23.8865,23.8732,23.8799,51909.9989
2016-08-18 15:40:00,36.0,36.01,35.99,36.01,82005.38660083043,23.8799,23.8865,23.8732,23.8865,82005.3866
2016-08-18 15:45:00,36.0,36.01,35.96,35.97,99029.28964201549,23.8799,23.8865,23.8533,23.86,99029.2896
2016-08-18 15:50:00,35.97,35.99,35.96,35.98,144721.13118617437,23.86,23.8732,23.8533,23.8666,144721.1312
2016-08-18 15:55:00,35.98,36.05,35.96,36.04,323348.67018291994,23.8666,23.913,23.8533,23.9064,323348.6702
2016-08-19 09:30:00,35.75,35.96,35.75,35.94,342449.78116934124,23.714,23.8533,23.714,23.8401,342449.7812
2016-08-19 09:35:00,35.95,35.99,35.9,35.9,51201.88531029065,23.8467,23.8732,23.8135,23.8135,51201.8853
2016-08-19 09:40:00,35.9,35.92,35.83,35.86,63051.28492873976,23.8135,23.8268,23.7671,23.787,63051.2849
2016-08-19 09:45:00,35.85,35.86,35.74,35.75,45373.13432835821,23.7804,23.787,23.7074,23.714,45373.1343
2016-08-19 09:50:00,35.74,35.78,35.72,35.72,90600.38155089215,23.7074,23.7339,23.6941,23.6941,90600.3816
2016-08-19 09:55:00,35.72,35.74,35.7,35.73,245587.47615306923,23.6941,23.7074,23.6809,23.7008,245587.4762
2016-08-19 10:00:00,35.72,35.8,35.72,35.77,83622.48905846706,23.6941,23.7472,23.6941,23.7273,83622.4891
2016-08-19 10:05:00,35.76,35.87,35.76,35.87,44813.15228369431,23.7207,23.7936,23.7207,23.7936,44813.1523
2016-08-19 10:10:00,35.87,35.99,35.87,35.97,76068.9036022893,23.7936,23.8732,23.7936,23.86,76068.9036
2016-08-19 10:15:00,35.97,36.0,35.96,35.96,45808.55122881831,23.86,23.8799,23.8533,23.8533,45808.5512
2016-08-19 10:20:00,35.97,36.0,35.96,35.97,52825.72101896532,23.86,23.8799,23.8533,23.86,52825.721
2016-08-19 10:25:00,35.98,36.05,35.96,36.05,171475.7041858377,23.8666,23.913,23.8533,23.913,171475.7042
2016-08-19 10:30:00,36.04,36.08,36.0,36.01,70127.93176972281,23.9064,23.9329,23.8799,23.8865,70127.9318
2016-08-19 10:35:00,36.01,36.07,36.0,36.04,38618.56132869487,23.8865,23.9263,23.8799,23.9064,38618.5613
2016-08-19 10:40:00,36.04,36.11,36.04,36.09,39279.54213892941,23.9064,23.9528,23.9064,23.9396,39279.5421
2016-08-19 10:45:00,36.09,36.1,36.05,36.07,23935.58523173605,23.9396,23.9462,23.913,23.9263,23935.5852
2016-08-19 10:50:00,36.07,36.1,36.04,36.04,26554.81988553473,23.9263,23.9462,23.9064,23.9064,26554.8199
2016-08-19 10:55:00,36.05,36.06,36.01,36.02,36713.05128492874,23.913,23.9197,23.8865,23.8931,36713.0513
2016-08-19 11:00:00,36.01,36.06,36.0,36.05,71333.18370553249,23.8865,23.9197,23.8799,23.913,71333.1837
2016-08-19 11:05:00,36.05,36.12,36.05,36.11,39474.806419032655,23.913,23.9595,23.913,23.9528,39474.8064
2016-08-19 11:10:00,36.12,36.15,36.11,36.15,26433.62136684996,23.9595,23.9794,23.9528,23.9794,26433.6214
2016-08-19 11:15:00,36.16,36.17,36.11,36.16,107948.6028504096,23.986,23.9926,23.9528,23.986,107948.6029
2016-08-19 11:20:00,36.15,36.23,36.15,36.21,36001.571091908874,23.9794,24.0324,23.9794,24.0192,36001.5711
2016-08-19 11:25:00,36.22,36.26,36.17,36.21,44649.3098417686,24.0258,24.0523,23.9926,24.0192,44649.3098
2016-08-19 11:30:00,36.2,36.24,36.17,36.18,29082.033441813488,24.0125,24.0391,23.9926,23.9993,29082.0334
2016-08-19 11:35:00,36.18,36.19,36.13,36.13,65159.91471215351,23.9993,24.0059,23.9661,23.9661,65159.9147
2016-08-19 11:40:00,36.13,36.18,36.13,36.17,61716.979014700926,23.9661,23.9993,23.9661,23.9926,61716.979
2016-08-19 11:45:00,36.17,36.19,36.17,36.17,35967.90483671866,23.9926,24.0059,23.9926,23.9926,35967.9048
2016-08-19 11:50:00,36.17,36.19,36.16,36.17,33738.07653462013,23.9926,24.0059,23.986,23.9926,33738.0765
2016-08-19 11:55:00,36.17,36.21,36.16,36.2,74346.31354505666,23.9926,24.0192,23.986,24.0125,74346.3135
2016-08-19 12:00:00,36.21,36.21,36.17,36.17,62769.6105936483,24.0192,24.0192,23.9926,23.9926,62769.6106
2016-08-19 12:05:00,36.17,36.2,36.13,36.2,55966.78262821232,23.9926,24.0125,23.9661,24.0125,55966.7826
2016-08-19 12:10:00,36.21,36.21,36.15,36.2,42671.97845359668,24.0192,24.0192,23.9794,24.0125,42671.9785
2016-08-19 12:15:00,36.2,36.2,36.13,36.15,28966.44596566042,24.0125,24.0125,23.9661,23.9794,28966.446
2016-08-19 12:20:00,36.16,36.19,36.13,36.19,22421.72595668275,23.986,24.0059,23.9661,24.0059,22421.726
2016-08-19 12:25:00,36.18,36.2,36.16,36.17,29746.38087756705,23.9993,24.0125,23.986,23.9926,29746.3809
2016-08-19 12:30:00,36.18,36.19,36.13,36.16,29363.707776904947,23.9993,24.0059,23.9661,23.986,29363.7078
2016-08-19 12:35:00,36.16,36.17,36.14,36.17,25343.956907193355,23.986,23.9926,23.9727,23.9926,25343.9569
2016-08-19 12:40:00,36.17,36.18,36.15,36.17,38858.71394905173,23.9926,23.9993,23.9794,23.9926,38858.7139
2016-08-19 12:45:00,36.17,36.18,36.15,36.17,55682.863876108175,23.9926,23.9993,23.9794,23.9926,55682.8639
2016-08-19 12:50:00,36.17,36.18,36.13,36.13,70261.47458197732,23.9926,23.9993,23.9661,23.9661,70261.4746
2016-08-19 12:55:00,36.13,36.16,36.13,36.15,77387.49859723936,23.9661,23.986,23.9661,23.9794,77387.4986
2016-08-19 13:00:00,36.15,36.2,36.14,36.17,239704.85916283244,23.9794,24.0125,23.9727,23.9926,239704.8592
2016-08-19 13:05:00,36.17,36.17,36.14,36.16,25700.819212209622,23.9926,23.9926,23.9727,23.986,25700.8192
2016-08-19 13:10:00,36.16,36.17,36.14,36.17,24286.836494220624,23.986,23.9926,23.9727,23.9926,24286.8365
2016-08-19 13:15:00,36.17,36.17,36.14,36.15,21710.24576366289,23.9926,23.9926,23.9727,23.9794,21710.2458
2016-08-19 13:20:00,36.15,36.17,36.14,36.15,18667.93850297385,23.9794,23.9926,23.9727,23.9794,18667.9385
2016-08-19 13:25:00,36.15,36.2,36.15,36.17,33734.70990910111,23.9794,24.0125,23.9794,23.9926,33734.7099
2016-08-19 13:30:00,36.17,36.18,36.13,36.13,28939.512961508248,23.9926,23.9993,23.9661,23.9661,28939.513
2016-08-19 13:35:00,36.13,36.18,36.13,36.15,25807.42902031197,23.9661,23.9993,23.9661,23.9794,25807.429
2016-08-19 13:40:00,36.16,36.2,36.15,36.19,50586.91504881607,23.986,24.0125,23.9794,24.0059,50586.915
2016-08-19 13:45:00,36.2,36.21,36.18,36.2,171304.0062843676,24.0125,24.0192,23.9993,24.0125,171304.0063
2016-08-19 13:50:00,36.2,36.21,36.15,36.15,170942.655145326,24.0125,24.0192,23.9794,23.9794,170942.6551
2016-08-19 13:55:00,36.15,36.17,36.13,36.13,31659.746380877565,23.9794,23.9926,23.9661,23.9661,31659.7464
2016-08-19 14:00:00,36.13,36.13,36.12,36.12,23488.946246212545,23.9661,23.9661,23.9595,23.9595,23488.9462
2016-08-19 14:05:00,36.13,36.13,36.11,36.12,39700.37032880709,23.9661,23.9661,23.9528,23.9595,39700.3703
2016-08-19 14:10:00,36.11,36.13,36.1,36.11,58937.26854449557,23.9528,23.9661,23.9462,23.9528,58937.2685
2016-08-19 14:15:00,36.1,36.12,36.07,36.08,32113.11861743912,23.9462,23.9595,23.9263,23.9329,32113.1186
2016-08-19 14:20:00,36.08,36.09,36.07,36.08,24551.677701716977,23.9329,23.9396,23.9263,23.9329,24551.6777
2016-08-19 14:25:00,36.07,36.18,36.06,36.06,126586.24172371226,23.9263,23.9993,23.9197,23.9197,126586.2417
2016-08-19 14:30:00,36.06,36.09,36.05,36.08,25073.5046571653,23.9197,23.9396,23.913,23.9329,25073.5047
2016-08-19 14:35:00,36.09,36.1,36.08,36.09,24359.78004713276,23.9396,23.9462,23.9329,23.9396,24359.78
2016-08-19 14:40:00,36.08,36.09,36.07,36.09,21060.487038491752,23.9329,23.9396,23.9263,23.9396,21060.487
2016-08-19 14:45:00,36.09,36.1,36.08,36.08,25802.94018628661,23.9396,23.9462,23.9329,23.9329,25802.9402
2016-08-19 14:50:00,36.08,36.13,36.07,36.12,44978.11693412636,23.9329,23.9661,23.9263,23.9595,44978.1169
2016-08-19 14:55:00,36.11,36.12,36.09,36.1,82430.70362473348,23.9528,23.9595,23.9396,23.9462,82430.7036
2016-08-19 15:00:00,36.1,36.11,36.08,36.08,40662.10301874088,23.9462,23.9528,23.9329,23.9329,40662.103
2016-08-19 15:05:00,36.08,36.11,36.08,36.11,34119.62742677589,23.9329,23.9528,23.9329,23.9528,34119.6274
2016-08-19 15:10:00,36.11,36.11,36.08,36.1,44946.69509594882,23.9528,23.9528,23.9329,23.9462,44946.6951
2016-08-19 15:15:00,36.1,36.11,36.08,36.11,40829.31208618561,23.9462,23.9528,23.9329,23.9528,40829.3121
2016-08-19 15:20:00,36.11,36.11,36.09,36.1,49482.66187857703,23.9528,23.9528,23.9396,23.9462,49482.6619
2016-08-19 15:25:00,36.1,36.12,36.1,36.11,78504.09606104814,23.9462,23.9595,23.9462,23.9528,78504.0961
2016-08-19 15:30:00,36.12,36.13,36.09,36.11,77258.4446190102,23.9595,23.9661,23.9396,23.9528,77258.4446
2016-08-19 15:35:00,36.11,36.13,36.1,36.11,78054.0904500056,23.9528,23.9661,23.9462,23.9528,78054.0905
2016-08-19 15:40:00,36.11,36.11,36.07,36.1,82518.23588822802,23.9528,23.9528,23.9263,23.9462,82518.2359
2016-08-19 15:45:00,36.1,36.1,36.07,36.07,110277.1855010661,23.9462,23.9462,23.9263,23.9263,110277.1855
2016-08-19 15:50:00,36.07,36.08,36.05,36.07,225030.86073392435,23.9263,23.9329,23.913,23.9263,225030.8607
2016-08-19 15:55:00,36.07,36.08,36.04,36.04,491587.9250364717,23.9263,23.9329,23.9064,23.9064,491587.925
2016-08-22 09:30:00,35.98,36.03,35.76,35.76,127912.69217820672,23.8666,23.8998,23.7207,23.7207,127912.6922
2016-08-22 09:35:00,35.8,35.82,35.72,35.8,82436.31466726518,23.7472,23.7605,23.6941,23.7472,82436.3147
2016-08-22 09:40:00,35.8,35.8,35.74,35.77,84865.8960834923,23.7472,23.7472,23.7074,23.7273,84865.8961
2016-08-22 09:45:00,35.76,35.84,35.72,35.79,122309.5051060487,23.7207,23.7737,23.6941,23.7406,122309.5051
2016-08-22 09:50:00,35.79,35.87,35.78,35.81,70540.9045000561,23.7406,23.7936,23.7339,23.7538,70540.9045
2016-08-22 09:55:00,35.8,35.87,35.77,35.85,36865.67164179104,23.7472,23.7936,23.7273,23.7804,36865.6716
2016-08-22 10:00:00,35.85,35.87,35.8,35.84,56507.68712826843,23.7804,23.7936,23.7472,23.7737,56507.6871
2016-08-22 10:05:00,35.84,35.9,35.83,35.88,43749.29861968353,23.7737,23.8135,23.7671,23.8003,43749.2986
2016-08-22 10:10:00,35.88,35.96,35.87,35.95,45615.53136572775,23.8003,23.8533,23.7936,23.8467,45615.5314
2016-08-22 10:15:00,35.95,36.05,35.95,36.04,67455.95331612614,23.8467,23.913,23.8467,23.9064,67455.9533
2016-08-22 10:20:00,36.04,36.05,35.96,35.99,42758.388508584896,23.9064,23.913,23.8533,23.8732,42758.3885
2016-08-22 10:25:00,36.0,36.03,35.98,35.99,22274.71664235215,23.8799,23.8998,23.8666,23.8732,22274.7166
2016-08-22 10:30:00,35.99,36.06,35.98,36.05,25231.736056559308,23.8732,23.9197,23.8666,23.913,25231.7361
2016-08-22 10:35:00,36.06,36.08,36.03,36.04,36250.70138031646,23.9197,23.9329,23.8998,23.9064,36250.7014
2016-08-22 10:40:00,36.04,36.04,35.99,36.01,31310.739535405675,23.9064,23.9064,23.8732,23.8865,31310.7395
2016-08-22 10:45:00,36.01,36.01,35.97,35.98,52411.62608012569,23.8865,23.8865,23.86,23.8666,52411.6261
2016-08-22 10:50:00,35.98,35.99,35.95,35.96,46521.15363034452,23.8666,23.8732,23.8467,23.8533,46521.1536
2016-08-22 10:55:00,35.97,35.98,35.92,35.94,25193.58096734373,23.86,23.8666,23.8268,23.8401,25193.581
2016-08-22 11:00:00,35.94,35.98,35.93,35.97,43582.0895522388,23.8401,23.8666,23.8334,23.86,43582.0896
2016-08-22 11:05:00,35.97,36.0,35.96,35.97,52390.30411850521,23.86,23.8799,23.8533,23.86,52390.3041
2016-08-22 11:10:00,35.97,36.01,35.96,35.98,43272.36000448883,23.86,23.8865,23.8533,23.8666,43272.36
2016-08-22 11:15:00,35.97,35.98,35.95,35.96,67191.11210862978,23.86,23.8666,23.8467,23.8533,67191.1121
2016-08-22 11:20:00,35.96,35.97,35.88,35.88,91614.85804062396,23.8533,23.86,23.8003,23.8003,91614.858
2016-08-22 11:25:00,35.88,35.88,35.85,35.85,30870.83380092021,23.8003,23.8003,23.7804,23.7804,30870.8338
2016-08-22 11:30:00,35.86,35.92,35.84,35.91,51495.90393895185,23.787,23.8268,23.7737,23.8202,51495.9039
2016-08-22 11:35:00,35.9,35.94,35.88,35.88,59437.77353832342,23.8135,23.8401,23.8003,23.8003,59437.7735
2016-08-22 11:40:00,35.89,35.92,35.88,35.9,51266.9734036584,23.8069,23.8268,23.8003,23.8135,51266.9734
2016-08-22 11:45:00,35.9,35.9,35.86,35.88,19293.008641005497,23.8135,23.8135,23.787,23.8003,19293.0086
2016-08-22 11:50:00,35.88,35.92,35.86,35.91,43922.11872965997,23.8003,23.8268,23.787,23.8202,43922.1187
2016-08-22 11:55:00,35.91,35.92,35.89,35.9,74396.812927842,23.8202,23.8268,23.8069,23.8135,74396.8129
2016-08-22 12:00:00,35.9,35.91,35.88,35.88,22137.80720457861,23.8135,23.8202,23.8003,23.8003,22137.8072
2016-08-22 12:05:00,35.89,35.9,35.88,35.88,27681.51722590057,23.8069,23.8135,23.8003,23.8003,27681.5172
2016-08-22 12:10:00,35.88,35.88,35.86,35.87,33787.45370889911,23.8003,23.8003,23.787,23.7936,33787.4537
2016-08-22 12:15:00,35.86,35.88,35.84,35.87,41628.32454270003,23.787,23.8003,23.7737,23.7936,41628.3245
2016-08-22 12:20:00,35.87,35.92,35.86,35.92,63279.09325552688,23.7936,23.8268,23.787,23.8268,63279.0933
2016-08-22 12:25:00,35.93,35.98,35.91,35.94,115231.7360565593,23.8334,23.8666,23.8202,23.8401,115231.7361
2016-08-22 12:30:00,35.94,35.97,35.9,35.92,109911.3455279991,23.8401,23.86,23.8135,23.8268,109911.3455
2016-08-22 12:35:00,35.93,35.93,35.91,35.92,34081.47233756031,23.8334,23.8334,23.8202,23.8268,34081.4723
2016-08-22 12:40:00,35.92,35.94,35.89,35.89,21849.399618449108,23.8268,23.8401,23.8069,23.8069,21849.3996
2016-08-22 12:45:00,35.88,35.93,35.88,35.91,36549.20884300303,23.8003,23.8334,23.8003,23.8202,36549.2088
2016-08-22 12:50:00,35.91,35.91,35.89,35.9,24446.19010212097,23.8202,23.8202,23.8069,23.8135,24446.1901
2016-08-22 12:55:00,35.9,35.92,35.89,35.92,71153.63034451801,23.8135,23.8268,23.8069,23.8268,71153.6303
2016-08-22 13:00:00,35.91,35.93,35.9,35.91,95690.71933565255,23.8202,23.8334,23.8135,23.8202,95690.7193
2016-08-22 13:05:00,35.91,35.93,35.9,35.93,36205.81304006284,23.8202,23.8334,23.8135,23.8334,36205.813
2016-08-22 13:10:00,35.92,35.94,35.92,35.94,6082.370104365391,23.8268,23.8401,23.8268,23.8401,6082.3701
2016-08-22 13:15:00,35.94,35.96,35.93,35.96,24910.78442374593,23.8401,23.8533,23.8334,23.8533,24910.7844
2016-08-22 13:20:00,35.96,35.96,35.85,35.86,28674.67175401189,23.8533,23.8533,23.7804,23.787,28674.6718
2016-08-22 13:25:00,35.86,35.88,35.84,35.88,28667.93850297385,23.787,23.8003,23.7737,23.8003,28667.9385
2016-08-22 13:30:00,35.88,35.88,35.85,35.86,33474.357535630115,23.8003,23.8003,23.7804,23.787,33474.3575
2016-08-22 13:35:00,35.85,35.87,35.83,35.85,15513.410391650768,23.7804,23.7936,23.7671,23.7804,15513.4104
2016-08-22 13:40:00,35.85,35.88,35.84,35.88,28157.33363258893,23.7804,23.8003,23.7737,23.8003,28157.3336
2016-08-22 13:45:00,35.87,35.91,35.87,35.9,41399.394007406576,23.7936,23.8202,23.7936,23.8135,41399.394
2016-08-22 13:50:00,35.91,35.91,35.88,35.89,24099.427673661765,23.8202,23.8202,23.8003,23.8069,24099.4277
2016-08-22 13:55:00,35.89,35.92,35.88,35.88,31791.0447761194,23.8069,23.8268,23.8003,23.8003,31791.0448
2016-08-22 14:00:00,35.88,35.92,35.87,35.91,33864.886095836606,23.8003,23.8268,23.7936,23.8202,33864.8861
2016-08-22 14:05:00,35.92,35.92,35.88,35.88,37350.46571653013,23.8268,23.8268,23.8003,23.8003,37350.4657
2016-08-22 14:10:00,35.89,35.93,35.87,35.93,43618.0002244417,23.8069,23.8334,23.7936,23.8334,43618.0002
2016-08-22 14:15:00,35.93,35.95,35.92,35.95,52319.60498260576,23.8334,23.8467,23.8268,23.8467,52319.605
2016-08-22 14:20:00,35.95,35.99,35.94,35.99,60811.35675008416,23.8467,23.8732,23.8401,23.8732,60811.3568
2016-08-22 14:25:00,35.99,36.01,35.94,35.94,51375.82762877343,23.8732,23.8865,23.8401,23.8401,51375.8276
2016-08-22 14:30:00,35.94,35.96,35.9,35.9,112464.36987992367,23.8401,23.8533,23.8135,23.8135,112464.3699
2016-08-22 14:35:00,35.91,35.92,35.89,35.91,55706.430254741324,23.8202,23.8268,23.8069,23.8202,55706.4303
2016-08-22 14:40:00,35.91,35.93,35.9,35.93,52609.13477724161,23.8202,23.8334,23.8135,23.8334,52609.1348
2016-08-22 14:45:00,35.93,35.94,35.92,35.94,89369.31881943665,23.8334,23.8401,23.8268,23.8401,89369.3188
2016-08-22 14:50:00,35.94,35.95,35.9,35.91,66752.32858265065,23.8401,23.8467,23.8135,23.8202,66752.3286
2016-08-22 14:55:00,35.91,35.92,35.89,35.9,37815.06003815509,23.8202,23.8268,23.8069,23.8135,37815.06
2016-08-22 15:00:00,35.91,35.93,35.9,35.93,22567.61306250701,23.8202,23.8334,23.8135,23.8334,22567.6131
2016-08-22 15:05:00,35.93,35.94,35.9,35.91,83136.57277522163,23.8334,23.8401,23.8135,23.8202,83136.5728
2016-08-22 15:10:00,35.91,35.93,35.9,35.91,78453.59667826282,23.8202,23.8334,23.8135,23.8202,78453.5967
2016-08-22 15:15:00,35.9,35.93,35.89,35.91,78311.07619795758,23.8135,23.8334,23.8069,23.8202,78311.0762
2016-08-22 15:20:00,35.91,35.92,35.9,35.91,72255.63909774435,23.8202,23.8268,23.8135,23.8202,72255.6391
2016-08-22 15:25:00,35.91,35.94,35.9,35.91,61724.83447424531,23.8202,23.8401,23.8135,23.8202,61724.8345
2016-08-22 15:30:00,35.91,35.91,35.89,35.89,43940.074065761415,23.8202,23.8202,23.8069,23.8069,43940.0741
2016-08-22 15:35:00,35.9,35.9,35.89,35.89,31304.006284367635,23.8135,23.8135,23.8069,23.8069,31304.0063
2016-08-22 15:40:00,35.89,35.91,35.89,35.91,69585.90506116036,23.8069,23.8202,23.8069,23.8202,69585.9051
2016-08-22 15:45:00,35.91,35.91,35.9,35.91,57255.077993491184,23.8202,23.8202,23.8135,23.8202,57255.078
2016-08-22 15:50:00,35.91,35.92,35.9,35.91,136355.06677140613,23.8202,23.8268,23.8135,23.8202,136355.0668
2016-08-22 15:55:00,35.91,35.92,35.88,35.9,290011.2220850634,23.8202,23.8268,23.8003,23.8135,290011.2221
2016-08-23 09:30:00,36.09,36.29,36.07,36.21,173984.96240601502,23.9396,24.0722,23.9263,24.0192,173984.9624
2016-08-23 09:35:00,36.21,36.38,36.21,36.34,120068.45471888676,24.0192,24.1319,24.0192,24.1054,120068.4547
2016-08-23 09:40:00,36.34,36.37,36.21,36.24,143729.0988665694,24.1054,24.1253,24.0192,24.0391,143729.0989
2016-08-23 09:45:00,36.24,36.34,36.21,36.22,117678.15060038154,24.0391,24.1054,24.0192,24.0258,117678.1506
2016-08-23 09:50:00,36.23,36.29,36.22,36.25,244394.5685108293,24.0324,24.0722,24.0258,24.0457,244394.5685
2016-08-23 09:55:00,36.25,36.29,36.22,36.28,103422.73594433843,24.0457,24.0722,24.0258,24.0656,103422.7359
2016-08-23 10:00:00,36.29,36.39,36.29,36.35,139606.1048142745,24.0722,24.1386,24.0722,24.112,139606.1048
2016-08-23 10:05:00,36.36,36.37,36.33,36.34,75933.1163730221,24.1187,24.1253,24.0988,24.1054,75933.1164
2016-08-23 10:10:00,36.34,36.35,36.29,36.29,65882.61699023678,24.1054,24.112,24.0722,24.0722,65882.617
2016-08-23 10:15:00,36.29,36.35,36.28,36.28,48316.68724048928,24.0722,24.112,24.0656,24.0656,48316.6872
2016-08-23 10:20:00,36.29,36.31,36.24,36.29,145314.7794860285,24.0722,24.0855,24.0391,24.0722,145314.7795
2016-08-23 10:25:00,36.29,36.32,36.24,36.24,46258.556839860845,24.0722,24.0921,24.0391,24.0391,46258.5568
2016-08-23 10:30:00,36.25,36.27,36.19,36.2,99150.48816070025,24.0457,24.059,24.0059,24.0125,99150.4882
2016-08-23 10:35:00,36.2,36.25,36.15,36.24,110407.3616878016,24.0125,24.0457,23.9794,24.0391,110407.3617
2016-08-23 10:40:00,36.25,36.27,36.22,36.23,129979.80024688586,24.0457,24.059,24.0258,24.0324,129979.8002
2016-08-23 10:45:00,36.25,36.35,36.24,36.33,54451.80114465267,24.0457,24.112,24.0391,24.0988,54451.8011
2016-08-23 10:50:00,36.34,36.37,36.3,36.37,66800.5835484233,24.1054,24.1253,24.0789,24.1253,66800.5835
2016-08-23 10:55:00,36.37,36.41,36.34,36.37,97591.74054539332,24.1253,24.1518,24.1054,24.1253,97591.7405
2016-08-23 11:00:00,36.37,36.37,36.29,36.29,35071.26024015262,24.1253,24.1253,24.0722,24.0722,35071.2602
2016-08-23 11:05:00,36.29,36.29,36.23,36.23,119448.9956233868,24.0722,24.0722,24.0324,24.0324,119448.9956
2016-08-23 11:10:00,36.23,36.3,36.23,36.3,72496.91392660757,24.0324,24.0789,24.0324,24.0789,72496.9139
2016-08-23 11:15:00,36.31,36.33,36.27,36.28,82383.57086746718,24.0855,24.0988,24.059,24.0656,82383.5709
2016-08-23 11:20:00,36.29,36.29,36.26,36.27,27914.93659521939,24.0722,24.0722,24.0523,24.059,27914.9366
2016-08-23 11:25:00,36.26,36.28,36.22,36.28,20894.40017955336,24.0523,24.0656,24.0258,24.0656,20894.4002
2016-08-23 11:30:00,36.28,36.3,36.26,36.3,27430.142520480305,24.0656,24.0789,24.0523,24.0789,27430.1425
2016-08-23 11:35:00,36.29,36.31,36.29,36.29,37166.42352149029,24.0722,24.0855,24.0722,24.0722,37166.4235
2016-08-23 11:40:00,36.29,36.29,36.24,36.25,28187.63326226013,24.0722,24.0722,24.0391,24.0457,28187.6333
2016-08-23 11:45:00,36.26,36.29,36.25,36.29,71353.38345864661,24.0523,24.0722,24.0457,24.0722,71353.3835
2016-08-23 11:50:00,36.29,36.29,36.24,36.26,42804.39905734485,24.0722,24.0722,24.0391,24.0523,42804.3991
2016-08-23 11:55:00,36.26,36.28,36.23,36.27,27709.572438559084,24.0523,24.0656,24.0324,24.059,27709.5724
2016-08-23 12:00:00,36.28,36.28,36.21,36.22,36151.9470317585,24.0656,24.0656,24.0192,24.0258,36151.947
2016-08-23 12:05:00,36.21,36.23,36.19,36.19,13185.949949500617,24.0192,24.0324,24.0059,24.0059,13185.9499
2016-08-23 12:10:00,36.19,36.26,36.19,36.22,27801.593536079003,24.0059,24.0523,24.0059,24.0258,27801.5935
2016-08-23 12:15:00,36.22,36.25,36.22,36.25,27853.215127370662,24.0258,24.0457,24.0258,24.0457,27853.2151
2016-08-23 12:20:00,36.25,36.27,36.24,36.25,26024.01526203569,24.0457,24.059,24.0391,24.0457,26024.0153
2016-08-23 12:25:00,36.26,36.27,36.24,36.24,12923.353159016944,24.0523,24.059,24.0391,24.0391,12923.3532
2016-08-23 12:30:00,36.24,36.24,36.21,36.22,20191.89765458422,24.0391,24.0391,24.0192,24.0258,20191.8977
2016-08-23 12:35:00,36.22,36.28,36.22,36.27,27142.85714285714,24.0258,24.0656,24.0258,24.059,27142.8571
2016-08-23 12:40:00,36.28,36.31,36.27,36.31,30943.77735383234,24.0656,24.0855,24.059,24.0855,30943.7774
2016-08-23 12:45:00,36.31,36.32,36.29,36.29,30054.98821681068,24.0855,24.0921,24.0722,24.0722,30054.9882
2016-08-23 12:50:00,36.29,36.31,36.26,36.27,36732.12882953652,24.0722,24.0855,24.0523,24.059,36732.1288
2016-08-23 12:55:00,36.27,36.29,36.26,36.29,15159.914712153515,24.059,24.0722,24.0523,24.0722,15159.9147
2016-08-23 13:00:00,36.29,36.3,36.28,36.29,19643.13769498373,24.0722,24.0789,24.0656,24.0722,19643.1377
2016-08-23 13:05:00,36.29,36.32,36.29,36.3,22522.724722253395,24.0722,24.0921,24.0722,24.0789,22522.7247
2016-08-23 13:10:00,36.31,36.31,36.29,36.29,28410.95275502188,24.0855,24.0855,24.0722,24.0722,28410.9528
2016-08-23 13:15:00,36.3,36.3,36.27,36.29,22729.21108742004,24.0789,24.0789,24.059,24.0722,22729.2111
2016-08-23 13:20:00,36.28,36.29,36.25,36.26,45094.826618785766,24.0656,24.0722,24.0457,24.0523,45094.8266
2016-08-23 13:25:00,36.26,36.27,36.24,36.25,29571.316350577938,24.0523,24.059,24.0391,24.0457,29571.3164
2016-08-23 13:30:00,36.25,36.26,36.23,36.25,36690.607114801925,24.0457,24.0523,24.0324,24.0457,36690.6071
2016-08-23 13:35:00,36.25,36.26,36.24,36.24,29402.985074626864,24.0457,24.0523,24.0391,24.0391,29402.9851
2016-08-23 13:40:00,36.25,36.26,36.24,36.24,19293.008641005497,24.0457,24.0523,24.0391,24.0391,19293.0086
2016-08-23 13:45:00,36.24,36.26,36.24,36.25,17424.531477948603,24.0391,24.0523,24.0391,24.0457,17424.5315
2016-08-23 13:50:00,36.26,36.26,36.24,36.25,27778.027157445853,24.0523,24.0523,24.0391,24.0457,27778.0272
2016-08-23 13:55:00,36.25,36.25,36.24,36.24,15373.134328358208,24.0457,24.0457,24.0391,24.0391,15373.1343
2016-08-23 14:00:00,36.25,36.25,36.21,36.21,37065.424755919645,24.0457,24.0457,24.0192,24.0192,37065.4248
2016-08-23 14:05:00,36.21,36.23,36.21,36.22,31858.37728649983,24.0192,24.0324,24.0192,24.0258,31858.3773
2016-08-23 14:10:00,36.22,36.22,36.21,36.21,19821.568847491864,24.0258,24.0258,24.0192,24.0192,19821.5688
2016-08-23 14:15:00,36.21,36.21,36.18,36.19,37798.22691055998,24.0192,24.0192,23.9993,24.0059,37798.2269
2016-08-23 14:20:00,36.2,36.21,36.19,36.21,25138.592750533047,24.0125,24.0192,24.0059,24.0192,25138.5928
2016-08-23 14:25:00,36.21,36.23,36.21,36.22,36803.95017394232,24.0192,24.0324,24.0192,24.0258,36803.9502
2016-08-23 14:30:00,36.22,36.23,36.21,36.21,34229.60386039726,24.0258,24.0324,24.0192,24.0192,34229.6039
2016-08-23 14:35:00,36.21,36.21,36.19,36.19,18507.462686567163,24.0192,24.0192,24.0059,24.0059,18507.4627
2016-08-23 14:40:00,36.2,36.2,36.17,36.2,29105.59982044664,24.0125,24.0125,23.9926,24.0125,29105.5998
2016-08-23 14:45:00,36.19,36.2,36.18,36.18,17599.596004937717,24.0059,24.0125,23.9993,23.9993,17599.596
2016-08-23 14:50:00,36.18,36.18,36.15,36.15,41554.25878128156,23.9993,23.9993,23.9794,23.9794,41554.2588
2016-08-23 14:55:00,36.16,36.18,36.15,36.18,34291.325328245985,23.986,23.9993,23.9794,23.9993,34291.3253
2016-08-23 15:00:00,36.19,36.19,36.18,36.19,16748.961957131633,24.0059,24.0059,23.9993,24.0059,16748.962
2016-08-23 15:05:00,36.18,36.19,36.17,36.18,18922.67983391314,23.9993,24.0059,23.9926,23.9993,18922.6798
2016-08-23 15:10:00,36.17,36.21,36.17,36.2,42573.22410503872,23.9926,24.0192,23.9926,24.0125,42573.2241
2016-08-23 15:15:00,36.21,36.21,36.2,36.21,42886.32027830771,24.0192,24.0192,24.0125,24.0192,42886.3203
2016-08-23 15:20:00,36.21,36.21,36.2,36.21,27349.34350802379,24.0192,24.0192,24.0125,24.0192,27349.3435
2016-08-23 15:25:00,36.21,36.21,36.19,36.2,25159.91471215352,24.0192,24.0192,24.0059,24.0125,25159.9147
2016-08-23 15:30:00,36.19,36.21,36.19,36.21,44780.608237010434,24.0059,24.0192,24.0059,24.0192,44780.6082
2016-08-23 15:35:00,36.2,36.21,36.2,36.21,18936.146335989222,24.0125,24.0192,24.0125,24.0192,18936.1463
2016-08-23 15:40:00,36.21,36.21,36.2,36.21,23870.497138368308,24.0192,24.0192,24.0125,24.0192,23870.4971
2016-08-23 15:45:00,36.2,36.21,36.19,36.2,57509.81932443048,24.0125,24.0192,24.0059,24.0125,57509.8193
2016-08-23 15:50:00,36.2,36.21,36.19,36.2,74934.35080237908,24.0125,24.0192,24.0059,24.0125,74934.3508
2016-08-23 15:55:00,36.21,36.21,36.15,36.17,219598.2493547301,24.0192,24.0192,23.9794,23.9926,219598.2494
2016-08-24 09:30:00,36.32,36.37,36.2,36.33,144996.0722702278,24.0921,24.1253,24.0125,24.0988,144996.0723
2016-08-24 09:35:00,36.31,36.45,36.31,36.43,43065.87363932218,24.0855,24.1784,24.0855,24.1651,43065.8736
2016-08-24 09:40:00,36.44,36.46,36.4,36.4,37426.77589496128,24.1717,24.185,24.1452,24.1452,37426.7759
2016-08-24 09:45:00,36.41,36.43,36.35,36.37,44386.713051284925,24.1518,24.1651,24.112,24.1253,44386.7131
2016-08-24 09:50:00,36.37,36.38,36.32,36.35,45139.71495903939,24.1253,24.1319,24.0921,24.112,45139.715
2016-08-24 09:55:00,36.35,36.39,36.34,36.38,34005.16215912916,24.112,24.1386,24.1054,24.1319,34005.1622
2016-08-24 10:00:00,36.39,36.41,36.37,36.39,80325.44046683873,24.1386,24.1518,24.1253,24.1386,80325.4405
2016-08-24 10:05:00,36.4,36.46,36.4,36.45,67207.94523622488,24.1452,24.185,24.1452,24.1784,67207.9452
2016-08-24 10:10:00,36.45,36.49,36.44,36.45,72621.47907081136,24.1784,24.2049,24.1717,24.1784,72621.4791
2016-08-24 10:15:00,36.45,36.46,36.41,36.44,26993.603411513857,24.1784,24.185,24.1518,24.1717,26993.6034
2016-08-24 10:20:00,36.43,36.47,36.41,36.45,49257.0979688026,24.1651,24.1916,24.1518,24.1784,49257.098
2016-08-24 10:25:00,36.46,36.47,36.44,36.45,46598.58601728201,24.185,24.1916,24.1717,24.1784,46598.586
2016-08-24 10:30:00,36.45,36.45,36.37,36.39,93747.05420267086,24.1784,24.1784,24.1253,24.1386,93747.0542
2016-08-24 10:35:00,36.38,36.45,36.37,36.41,42556.3909774436,24.1319,24.1784,24.1253,24.1518,42556.391
2016-08-24 10:40:00,36.4,36.45,36.39,36.44,47702.83918752104,24.1452,24.1784,24.1386,24.1717,47702.8392
2016-08-24 10:45:00,36.44,36.44,36.34,36.36,62393.67074402424,24.1717,24.1717,24.1054,24.1187,62393.6707
2016-08-24 10:50:00,36.36,36.39,36.36,36.39,41023.45415778252,24.1187,24.1386,24.1187,24.1386,41023.4542
2016-08-24 10:55:00,36.39,36.42,36.37,36.42,37533.38570306363,24.1386,24.1585,24.1253,24.1585,37533.3857
2016-08-24 11:00:00,36.41,36.43,36.38,36.43,35864.661654135336,24.1518,24.1651,24.1319,24.1651,35864.6617
2016-08-24 11:05:00,36.43,36.46,36.43,36.46,86141.84715520144,24.1651,24.185,24.1651,24.185,86141.8472
2016-08-24 11:10:00,36.46,36.49,36.45,36.49,68325.66490854,24.185,24.2049,24.1784,24.2049,68325.6649
2016-08-24 11:15:00,36.49,36.51,36.47,36.5,104163.39355852317,24.2049,24.2182,24.1916,24.2115,104163.3936
2016-08-24 11:20:00,36.5,36.52,36.47,36.52,63895.1857255078,24.2115,24.2248,24.1916,24.2248,63895.1857
2016-08-24 11:25:00,36.51,36.57,36.5,36.52,261966.1093031085,24.2182,24.258,24.2115,24.2248,261966.1093
2016-08-24 11:30:00,36.53,36.55,36.52,36.54,40649.75872517114,24.2314,24.2447,24.2248,24.2381,40649.7587
2016-08-24 11:35:00,36.55,36.55,36.54,36.54,33531.590169453484,24.2447,24.2447,24.2381,24.2381,33531.5902
2016-08-24 11:40:00,36.54,36.56,36.5,36.5,48159.578049601616,24.2381,24.2513,24.2115,24.2115,48159.578
2016-08-24 11:45:00,36.49,36.5,36.39,36.41,44963.52822354393,24.2049,24.2115,24.1386,24.1518,44963.5282
2016-08-24 11:50:00,36.41,36.41,36.36,36.37,55281.11323083829,24.1518,24.1518,24.1187,24.1253,55281.1132
2016-08-24 11:55:00,36.37,36.42,36.37,36.41,53905.28560206486,24.1253,24.1585,24.1253,24.1518,53905.2856
2016-08-24 12:00:00,36.41,36.43,36.4,36.42,33211.76074514644,24.1518,24.1651,24.1452,24.1585,33211.7607
2016-08-24 12:05:00,36.42,36.46,36.41,36.45,26293.3453035574,24.1585,24.185,24.1518,24.1784,26293.3453
2016-08-24 12:10:00,36.45,36.48,36.45,36.48,35607.675906183365,24.1784,24.1983,24.1784,24.1983,35607.6759
2016-08-24 12:15:00,36.48,36.48,36.46,36.48,33925.48535517899,24.1983,24.1983,24.185,24.1983,33925.4854
2016-08-24 12:20:00,36.48,36.48,36.47,36.47,28315.56503198294,24.1983,24.1983,24.1916,24.1916,28315.565
2016-08-24 12:25:00,36.48,36.48,36.45,36.45,17707.328021546404,24.1983,24.1983,24.1784,24.1784,17707.328
2016-08-24 12:30:00,36.45,36.49,36.45,36.46,24384.468634272245,24.1784,24.2049,24.1784,24.185,24384.4686
2016-08-24 12:35:00,36.47,36.49,36.46,36.49,11996.40893277971,24.1916,24.2049,24.185,24.2049,11996.4089
2016-08-24 12:40:00,36.49,36.51,36.46,36.5,41272.5844461901,24.2049,24.2182,24.185,24.2115,41272.5844
2016-08-24 12:45:00,36.51,36.54,36.5,36.52,29199.86533497924,24.2182,24.2381,24.2115,24.2248,29199.8653
2016-08-24 12:50:00,36.53,36.54,36.51,36.52,27789.249242509257,24.2314,24.2381,24.2182,24.2248,27789.2492
2016-08-24 12:55:00,36.53,36.54,36.53,36.54,26121.647402087307,24.2314,24.2381,24.2314,24.2381,26121.6474
2016-08-24 13:00:00,36.54,36.54,36.53,36.54,26107.05869150488,24.2381,24.2381,24.2314,24.2381,26107.0587
2016-08-24 13:05:00,36.54,36.54,36.54,36.54,12440.803501290538,24.2381,24.2381,24.2381,24.2381,12440.8035
2016-08-24 13:10:00,36.54,36.54,36.54,36.54,39767.70283918752,24.2381,24.2381,24.2381,24.2381,39767.7028
2016-08-24 13:15:00,36.53,36.54,36.51,36.54,50787.79037145101,24.2314,24.2381,24.2182,24.2381,50787.7904
2016-08-24 13:20:00,36.54,36.54,36.52,36.54,54877.11816855572,24.2381,24.2381,24.2248,24.2381,54877.1182
2016-08-24 13:25:00,36.54,36.54,36.52,36.54,49397.37403209516,24.2381,24.2381,24.2248,24.2381,49397.374
2016-08-24 13:30:00,36.54,36.54,36.54,36.54,25414.656043092804,24.2381,24.2381,24.2381,24.2381,25414.656
2016-08-24 13:35:00,36.54,36.54,36.49,36.5,39570.1941420716,24.2381,24.2381,24.2049,24.2115,39570.1941
2016-08-24 13:40:00,36.49,36.54,36.49,36.54,50639.65884861407,24.2049,24.2381,24.2049,24.2381,50639.6588
2016-08-24 13:45:00,36.54,36.59,36.54,36.58,40020.19975311413,24.2381,24.2712,24.2381,24.2646,40020.1998
2016-08-24 13:50:00,36.58,36.59,36.56,36.56,22043.541690046008,24.2646,24.2712,24.2513,24.2513,22043.5417
2016-08-24 13:55:00,36.57,36.57,36.54,36.54,41333.18370553249,24.258,24.258,24.2381,24.2381,41333.1837
2016-08-24 14:00:00,36.54,36.54,36.53,36.54,72252.27247222533,24.2381,24.2381,24.2314,24.2381,72252.2725
2016-08-24 14:05:00,36.54,36.54,36.49,36.53,48203.34418134889,24.2381,24.2381,24.2049,24.2314,48203.3442
2016-08-24 14:10:00,36.53,36.53,36.49,36.52,30974.07698350353,24.2314,24.2314,24.2049,24.2248,30974.077
2016-08-24 14:15:00,36.52,36.53,36.49,36.5,49112.33307148468,24.2248,24.2314,24.2049,24.2115,49112.3331
2016-08-24 14:20:00,36.5,36.51,36.44,36.46,53842.44192570979,24.2115,24.2182,24.1717,24.185,53842.4419
2016-08-24 14:25:00,36.45,36.47,36.45,36.45,36998.09224553922,24.1784,24.1916,24.1784,24.1784,36998.0922
2016-08-24 14:30:00,36.45,36.45,36.41,36.41,35340.59028167433,24.1784,24.1784,24.1518,24.1518,35340.5903
2016-08-24 14:35:00,36.41,36.42,36.37,36.37,31987.431264728984,24.1518,24.1585,24.1253,24.1253,31987.4313
2016-08-24 14:40:00,36.38,36.44,36.37,36.43,68144.98933901919,24.1319,24.1717,24.1253,24.1651,68144.9893
2016-08-24 14:45:00,36.43,36.44,36.41,36.42,23781.84266636741,24.1651,24.1717,24.1518,24.1585,23781.8427
2016-08-24 14:50:00,36.41,36.44,36.41,36.43,35394.45628997868,24.1518,24.1717,24.1518,24.1651,35394.4563
2016-08-24 14:55:00,36.43,36.45,36.43,36.45,26298.9563460891,24.1651,24.1784,24.1651,24.1784,26298.9563
2016-08-24 15:00:00,36.44,36.45,36.43,36.45,30865.222758388507,24.1717,24.1784,24.1651,24.1784,30865.2228
2016-08-24 15:05:00,36.45,36.45,36.38,36.39,51596.902704522494,24.1784,24.1784,24.1319,24.1386,51596.9027
2016-08-24 15:10:00,36.38,36.39,36.37,36.39,47636.62888564695,24.1319,24.1386,24.1253,24.1386,47636.6289
2016-08-24 15:15:00,36.38,36.45,36.38,36.43,67418.92043541689,24.1319,24.1784,24.1319,24.1651,67418.9204
2016-08-24 15:20:00,36.44,36.45,36.42,36.44,58772.30389406352,24.1717,24.1784,24.1585,24.1717,58772.3039
2016-08-24 15:25:00,36.43,36.44,36.42,36.43,50205.364156660304,24.1651,24.1717,24.1585,24.1651,50205.3642
2016-08-24 15:30:00,36.42,36.45,36.41,36.44,71224.32948041745,24.1585,24.1784,24.1518,24.1717,71224.3295
2016-08-24 15:35:00,36.43,36.44,36.39,36.39,89387.27415553809,24.1651,24.1717,24.1386,24.1386,89387.2742
2016-08-24 15:40:00,36.39,36.4,36.37,36.38,100507.23824486588,24.1386,24.1452,24.1253,24.1319,100507.2382
2016-08-24 15:45:00,36.37,36.48,36.35,36.44,328584.89507350465,24.1253,24.1983,24.112,24.1717,328584.8951
2016-08-24 15:50:00,36.44,36.45,36.4,36.42,137278.64437212434,24.1717,24.1784,24.1452,24.1585,137278.6444
2016-08-24 15:55:00,36.43,36.46,36.41,36.45,293066.9958478285,24.1651,24.185,24.1518,24.1784,293066.9958
2016-08-25 09:30:00,36.35,36.79,36.35,36.76,219400.74065761417,24.112,24.4039,24.112,24.384,219400.7407
2016-08-25 09:35:00,36.76,36.82,36.67,36.81,100392.77297721917,24.384,24.4238,24.3243,24.4172,100392.773
2016-08-25 09:40:00,36.82,36.85,36.74,36.77,103770.620581304,24.4238,24.4437,24.3707,24.3906,103770.6206
2016-08-25 09:45:00,36.77,36.78,36.7,36.74,96902.70452250028,24.3906,24.3973,24.3442,24.3707,96902.7045
2016-08-25 09:50:00,36.74,36.74,36.62,36.65,61918.97654584221,24.3707,24.3707,24.2911,24.311,61918.9765
2016-08-25 09:55:00,36.65,36.71,36.64,36.7,102771.85501066098,24.311,24.3508,24.3044,24.3442,102771.855
2016-08-25 10:00:00,36.7,36.78,36.68,36.75,97010.43653910897,24.3442,24.3973,24.3309,24.3774,97010.4365
2016-08-25 10:05:00,36.74,36.74,36.65,36.66,70138.03164627988,24.3707,24.3707,24.311,24.3177,70138.0316
2016-08-25 10:10:00,36.66,36.68,36.63,36.66,106508.80933677476,24.3177,24.3309,24.2978,24.3177,106508.8093
2016-08-25 10:15:00,36.67,36.67,36.62,36.66,159076.4223992818,24.3243,24.3243,24.2911,24.3177,159076.4224
2016-08-25 10:20:00,36.65,36.65,36.56,36.56,71862.86612052518,24.311,24.311,24.2513,24.2513,71862.8661
2016-08-25 10:25:00,36.56,36.59,36.56,36.57,59376.05207047469,24.2513,24.2712,24.2513,24.258,59376.0521
2016-08-25 10:30:00,36.58,36.62,36.55,36.59,56913.92660756368,24.2646,24.2911,24.2447,24.2712,56913.9266
2016-08-25 10:35:00,36.59,36.6,36.53,36.54,90173.94231848278,24.2712,24.2779,24.2314,24.2381,90173.9423
2016-08-25 10:40:00,36.54,36.59,36.53,36.59,40822.57883514757,24.2381,24.2712,24.2314,24.2712,40822.5788
2016-08-25 10:45:00,36.59,36.59,36.51,36.54,41459.99326674896,24.2712,24.2712,24.2182,24.2381,41459.9933
2016-08-25 10:50:00,36.54,36.62,36.54,36.62,98718.43788575917,24.2381,24.2911,24.2381,24.2911,98718.4379
2016-08-25 10:55:00,36.62,36.69,36.62,36.69,66534.6201324206,24.2911,24.3376,24.2911,24.3376,66534.6201
2016-08-25 11:00:00,36.69,36.73,36.69,36.72,78876.66928515318,24.3376,24.3641,24.3376,24.3575,78876.6693
2016-08-25 11:05:00,36.71,36.73,36.7,36.73,95514.53260015712,24.3508,24.3641,24.3442,24.3641,95514.5326
2016-08-25 11:10:00,36.73,36.8,36.72,36.8,124056.7837504208,24.3641,24.4105,24.3575,24.4105,124056.7838
2016-08-25 11:15:00,36.79,36.8,36.74,36.75,81384.80529682414,24.4039,24.4105,24.3707,24.3774,81384.8053
2016-08-25 11:20:00,36.75,36.78,36.74,36.74,81475.70418583772,24.3774,24.3973,24.3707,24.3707,81475.7042
2016-08-25 11:25:00,36.74,36.75,36.7,36.7,37964.31376949837,24.3707,24.3774,24.3442,24.3442,37964.3138
2016-08-25 11:30:00,36.7,36.71,36.66,36.68,39780.04713275727,24.3442,24.3508,24.3177,24.3309,39780.0471
2016-08-25 11:35:00,36.69,36.72,36.68,36.68,32954.77499719448,24.3376,24.3575,24.3309,24.3309,32954.775
2016-08-25 11:40:00,36.68,36.7,36.65,36.66,76129.50286163168,24.3309,24.3442,24.311,24.3177,76129.5029
2016-08-25 11:45:00,36.66,36.71,36.66,36.68,68289.7542363371,24.3177,24.3508,24.3177,24.3309,68289.7542
2016-08-25 11:50:00,36.68,36.7,36.65,36.65,48118.05633486702,24.3309,24.3442,24.311,24.311,48118.0563
2016-08-25 11:55:00,36.65,36.67,36.64,36.66,38480.52968241499,24.311,24.3243,24.3044,24.3177,38480.5297
2016-08-25 12:00:00,36.65,36.67,36.62,36.66,70491.52732577712,24.311,24.3243,24.2911,24.3177,70491.5273
2016-08-25 12:05:00,36.65,36.65,36.59,36.62,37898.103467624285,24.311,24.311,24.2712,24.2911,37898.1035
2016-08-25 12:10:00,36.62,36.62,36.61,36.62,27102.45763662889,24.2911,24.2911,24.2845,24.2911,27102.4576
2016-08-25 12:15:00,36.62,36.68,36.62,36.66,49694.75928627539,24.2911,24.3309,24.2911,24.3177,49694.7593
2016-08-25 12:20:00,36.66,36.69,36.64,36.68,25839.973066995848,24.3177,24.3376,24.3044,24.3309,25839.9731
2016-08-25 12:25:00,36.67,36.67,36.62,36.66,41527.32577712939,24.3243,24.3243,24.2911,24.3177,41527.3258
2016-08-25 12:30:00,36.67,36.67,36.65,36.66,42337.56031870721,24.3243,24.3243,24.311,24.3177,42337.5603
2016-08-25 12:35:00,36.66,36.67,36.64,36.67,21068.34249803613,24.3177,24.3243,24.3044,24.3243,21068.3425
2016-08-25 12:40:00,36.66,36.69,36.64,36.64,39994.3889574683,24.3177,24.3376,24.3044,24.3044,39994.389
2016-08-25 12:45:00,36.65,36.68,36.63,36.67,28704.971383683085,24.311,24.3309,24.2978,24.3243,28704.9714
2016-08-25 12:50:00,36.66,36.67,36.65,36.65,15336.101447648973,24.3177,24.3243,24.311,24.311,15336.1014
2016-08-25 12:55:00,36.66,36.69,36.65,36.68,32070.47469419818,24.3177,24.3376,24.311,24.3309,32070.4747
2016-08-25 13:00:00,36.69,36.72,36.68,36.72,52382.44865896084,24.3376,24.3575,24.3309,24.3575,52382.4487
2016-08-25 13:05:00,36.72,36.72,36.66,36.66,25406.800583548425,24.3575,24.3575,24.3177,24.3177,25406.8006
2016-08-25 13:10:00,36.66,36.66,36.63,36.63,32661.878577039613,24.3177,24.3177,24.2978,24.2978,32661.8786
2016-08-25 13:15:00,36.63,36.68,36.63,36.68,36432.49915834362,24.2978,24.3309,24.2978,24.3309,36432.4992
2016-08-25 13:20:00,36.67,36.68,36.66,36.67,39092.13331837055,24.3243,24.3309,24.3177,24.3243,39092.1333
2016-08-25 13:25:00,36.66,36.74,36.66,36.74,71920.09875434855,24.3177,24.3707,24.3177,24.3707,71920.0988
2016-08-25 13:30:00,36.73,36.76,36.71,36.72,57296.59970822578,24.3641,24.384,24.3508,24.3575,57296.5997
2016-08-25 13:35:00,36.71,36.71,36.63,36.64,49131.410616092464,24.3508,24.3508,24.2978,24.3044,49131.4106
2016-08-25 13:40:00,36.63,36.64,36.59,36.62,92455.39221187295,24.2978,24.3044,24.2712,24.2911,92455.3922
2016-08-25 13:45:00,36.61,36.64,36.61,36.62,40046.01054875996,24.2845,24.3044,24.2845,24.2911,40046.0105
2016-08-25 13:50:00,36.62,36.63,36.6,36.62,54174.61564358658,24.2911,24.2978,24.2779,24.2911,54174.6156
2016-08-25 13:55:00,36.62,36.67,36.62,36.66,69777.80271574458,24.2911,24.3243,24.2911,24.3177,69777.8027
2016-08-25 14:00:00,36.67,36.7,36.66,36.7,44757.04185837728,24.3243,24.3442,24.3177,24.3442,44757.0419
2016-08-25 14:05:00,36.7,36.71,36.66,36.68,77801.593536079,24.3442,24.3508,24.3177,24.3309,77801.5935
2016-08-25 14:10:00,36.69,36.72,36.68,36.7,41665.35742340927,24.3376,24.3575,24.3309,24.3442,41665.3574
2016-08-25 14:15:00,36.7,36.72,36.69,36.7,72856.0206486365,24.3442,24.3575,24.3376,24.3442,72856.0206
2016-08-25 14:20:00,36.69,36.7,36.65,36.7,57978.9024800808,24.3376,24.3442,24.311,24.3442,57978.9025
2016-08-25 14:25:00,36.7,36.71,36.69,36.71,34404.66838738637,24.3442,24.3508,24.3376,24.3508,34404.6684
2016-08-25 14:30:00,36.7,36.73,36.7,36.71,52039.05285602064,24.3442,24.3641,24.3442,24.3508,52039.0529
2016-08-25 14:35:00,36.71,36.72,36.7,36.71,12923.353159016944,24.3508,24.3575,24.3442,24.3508,12923.3532
2016-08-25 14:40:00,36.72,36.74,36.7,36.71,60757.49074177982,24.3575,24.3707,24.3442,24.3508,60757.4907
2016-08-25 14:45:00,36.72,36.75,36.7,36.72,39860.84614521378,24.3575,24.3774,24.3442,24.3575,39860.8461
2016-08-25 14:50:00,36.71,36.71,36.68,36.68,21774.21164852429,24.3508,24.3508,24.3309,24.3309,21774.2116
2016-08-25 14:55:00,36.68,36.69,36.66,36.68,62390.30411850521,24.3309,24.3376,24.3177,24.3309,62390.3041
2016-08-25 15:00:00,36.68,36.69,36.66,36.67,37362.81001009988,24.3309,24.3376,24.3177,24.3243,37362.81
2016-08-25 15:05:00,36.66,36.7,36.66,36.68,50794.523622489054,24.3177,24.3442,24.3177,24.3309,50794.5236
2016-08-25 15:10:00,36.68,36.72,36.68,36.72,68608.46145213781,24.3309,24.3575,24.3309,24.3575,68608.4615
2016-08-25 15:15:00,36.71,36.78,36.71,36.78,153534.9567949725,24.3508,24.3973,24.3508,24.3973,153534.9568
2016-08-25 15:20:00,36.78,36.78,36.77,36.78,67012.68095612165,24.3973,24.3973,24.3906,24.3973,67012.681
2016-08-25 15:25:00,36.78,36.82,36.78,36.78,93344.18134889462,24.3973,24.4238,24.3973,24.3973,93344.1813
2016-08-25 15:30:00,36.78,36.79,36.75,36.75,99781.1693412636,24.3973,24.4039,24.3774,24.3774,99781.1693
2016-08-25 15:35:00,36.75,36.78,36.75,36.77,91438.67130512848,24.3774,24.3973,24.3774,24.3906,91438.6713
2016-08-25 15:40:00,36.77,36.78,36.74,36.74,110932.55526876892,24.3906,24.3973,24.3707,24.3707,110932.5553
2016-08-25 15:45:00,36.74,36.8,36.74,36.76,160105.487599596,24.3707,24.4105,24.3707,24.384,160105.4876
2016-08-25 15:50:00,36.76,36.79,36.76,36.79,157191.11210862978,24.384,24.4039,24.384,24.4039,157191.1121
2016-08-25 15:55:00,36.79,36.82,36.76,36.82,352712.3779598249,24.4039,24.4238,24.384,24.4238,352712.378
2016-08-26 09:30:00,36.97,37.22,36.95,37.18,176802.82796543598,24.5233,24.6891,24.51,24.6626,176802.828
2016-08-26 09:35:00,37.19,37.29,37.18,37.2,119766.58063068116,24.6692,24.7356,24.6626,24.6759,119766.5806
2016-08-26 09:40:00,37.21,37.27,37.17,37.22,82591.17944114016,24.6825,24.7223,24.656,24.6891,82591.1794
2016-08-26 09:45:00,37.22,37.25,37.11,37.12,147930.64751430816,24.6891,24.709,24.6162,24.6228,147930.6475
2016-08-26 09:50:00,37.13,37.21,37.11,37.16,103749.29861968353,24.6294,24.6825,24.6162,24.6493,103749.2986
2016-08-26 09:55:00,37.16,37.22,37.13,37.22,88784.64818763325,24.6493,24.6891,24.6294,24.6891,88784.6482
2016-08-26 10:00:00,37.22,37.64,37.16,37.6,364968.0170575693,24.6891,24.9677,24.6493,24.9412,364968.0171
2016-08-26 10:05:00,37.6,37.62,37.44,37.45,171353.3834586466,24.9412,24.9545,24.8351,24.8417,171353.3835
2016-08-26 10:10:00,37.45,37.47,37.25,37.32,192129.95174503425,24.8417,24.855,24.709,24.7555,192129.9517
2016-08-26 10:15:00,37.33,37.38,37.28,37.3,292354.39344630233,24.7621,24.7953,24.7289,24.7422,292354.3934
2016-08-26 10:20:00,37.31,37.36,37.27,37.29,252250.02805521264,24.7488,24.782,24.7223,24.7356,252250.0281
2016-08-26 10:25:00,37.3,37.32,37.2,37.23,84059.0281674335,24.7422,24.7555,24.6759,24.6958,84059.0282
2016-08-26 10:30:00,37.22,37.29,37.19,37.25,96603.07485130736,24.6891,24.7356,24.6692,24.709,96603.0749
2016-08-26 10:35:00,37.25,37.35,37.24,37.32,88791.3814386713,24.709,24.7754,24.7024,24.7555,88791.3814
2016-08-26 10:40:00,37.32,37.38,37.28,37.37,126487.48737515428,24.7555,24.7953,24.7289,24.7886,126487.4874
2016-08-26 10:45:00,37.37,37.46,37.35,37.43,270915.72214117384,24.7886,24.8483,24.7754,24.8284,270915.7221
2016-08-26 10:50:00,37.42,37.43,37.37,37.37,75842.21748400852,24.8218,24.8284,24.7886,24.7886,75842.2175
2016-08-26 10:55:00,37.38,37.44,37.36,37.43,118459.20772079453,24.7953,24.8351,24.782,24.8284,118459.2077
2016-08-26 11:00:00,37.44,37.45,37.41,37.44,77458.19773313882,24.8351,24.8417,24.8152,24.8351,77458.1977
2016-08-26 11:05:00,37.44,37.46,37.43,37.43,111118.84188082143,24.8351,24.8483,24.8284,24.8284,111118.8419
2016-08-26 11:10:00,37.42,37.53,37.42,37.51,92684.3227471664,24.8218,24.8948,24.8218,24.8815,92684.3227
2016-08-26 11:15:00,37.51,37.51,37.45,37.49,52466.614296936365,24.8815,24.8815,24.8417,24.8682,52466.6143
2016-08-26 11:20:00,37.49,37.56,37.48,37.56,71782.06710806867,24.8682,24.9147,24.8616,24.9147,71782.0671
2016-08-26 11:25:00,37.55,37.65,37.55,37.63,153027.7185501066,24.908,24.9744,24.908,24.9611,153027.7186
2016-08-26 11:30:00,37.62,37.64,37.56,37.56,108478.2852654023,24.9545,24.9677,24.9147,24.9147,108478.2853
2016-08-26 11:35:00,37.55,37.57,37.46,37.52,72374.59319941644,24.908,24.9213,24.8483,24.8881,72374.5932
2016-08-26 11:40:00,37.51,37.51,37.43,37.47,84266.6367411065,24.8815,24.8815,24.8284,24.855,84266.6367
2016-08-26 11:45:00,37.46,37.48,37.44,37.47,47460.442150151495,24.8483,24.8616,24.8351,24.855,47460.4422
2016-08-26 11:50:00,37.47,37.48,37.31,37.37,131997.53114128605,24.855,24.8616,24.7488,24.7886,131997.5311
2016-08-26 11:55:00,37.37,37.44,37.36,37.43,85200.31421838177,24.7886,24.8351,24.782,24.8284,85200.3142
2016-08-26 12:00:00,37.42,37.43,37.32,37.32,138678.03837953092,24.8218,24.8284,24.7555,24.7555,138678.0384
2016-08-26 12:05:00,37.32,37.37,37.23,37.26,124050.05049938278,24.7555,24.7886,24.6958,24.7157,124050.0505
2016-08-26 12:10:00,37.26,37.26,37.12,37.16,68928.29087644484,24.7157,24.7157,24.6228,24.6493,68928.2909
2016-08-26 12:15:00,37.15,37.15,37.09,37.13,55111.65974638087,24.6427,24.6427,24.6029,24.6294,55111.6597
2016-08-26 12:20:00,37.13,37.24,37.11,37.22,69365.95219391762,24.6294,24.7024,24.6162,24.6891,69365.9522
2016-08-26 12:25:00,37.22,37.24,37.19,37.24,78725.17113679722,24.6891,24.7024,24.6692,24.7024,78725.1711
2016-08-26 12:30:00,37.23,37.26,37.2,37.24,61934.68746493098,24.6958,24.7157,24.6759,24.7024,61934.6875
2016-08-26 12:35:00,37.23,37.27,37.21,37.23,61013.354281225445,24.6958,24.7223,24.6825,24.6958,61013.3543
2016-08-26 12:40:00,37.23,37.27,37.2,37.25,51336.55033105151,24.6958,24.7223,24.6759,24.709,51336.5503
2016-08-26 12:45:00,37.25,37.26,37.21,37.23,34475.36752328582,24.709,24.7157,24.6825,24.6958,34475.3675
2016-08-26 12:50:00,37.23,37.28,37.23,37.27,83600.04488834024,24.6958,24.7289,24.6958,24.7223,83600.0449
2016-08-26 12:55:00,37.25,37.26,37.21,37.24,33999.55111659746,24.709,24.7157,24.6825,24.7024,33999.5511
2016-08-26 13:00:00,37.24,37.3,37.24,37.29,91971.72034564022,24.7024,24.7422,24.7024,24.7356,91971.7203
2016-08-26 13:05:00,37.28,37.29,37.24,37.28,70694.64706542475,24.7289,24.7356,24.7024,24.7289,70694.6471
2016-08-26 13:10:00,37.27,37.29,37.26,37.27,67932.89193132083,24.7223,24.7356,24.7157,24.7223,67932.8919
2016-08-26 13:15:00,37.27,37.27,37.18,37.18,49869.8238132645,24.7223,24.7223,24.6626,24.6626,49869.8238
2016-08-26 13:20:00,37.19,37.19,37.11,37.14,34989.33901918976,24.6692,24.6692,24.6162,24.6361,34989.339
2016-08-26 13:25:00,37.15,37.19,37.14,37.15,46842.10526315789,24.6427,24.6692,24.6361,24.6427,46842.1053
2016-08-26 13:30:00,37.15,37.16,37.11,37.11,29946.133991695657,24.6427,24.6493,24.6162,24.6162,29946.134
2016-08-26 13:35:00,37.11,37.15,37.09,37.13,41685.5571765234,24.6162,24.6427,24.6029,24.6294,41685.5572
2016-08-26 13:40:00,37.14,37.16,37.13,37.14,33740.32095163281,24.6361,24.6493,24.6294,24.6361,33740.321
2016-08-26 13:45:00,37.14,37.18,37.12,37.14,73742.56536864549,24.6361,24.6626,24.6228,24.6361,73742.5654
2016-08-26 13:50:00,37.14,37.16,37.09,37.16,40914.59993266749,24.6361,24.6493,24.6029,24.6493,40914.5999
2016-08-26 13:55:00,37.16,37.2,37.12,37.2,101724.8344742453,24.6493,24.6759,24.6228,24.6759,101724.8345
2016-08-26 14:00:00,37.19,37.2,37.15,37.18,42486.814050050496,24.6692,24.6759,24.6427,24.6626,42486.8141
2016-08-26 14:05:00,37.18,37.19,37.15,37.18,42229.828302098525,24.6626,24.6692,24.6427,24.6626,42229.8283
2016-08-26 14:10:00,37.18,37.22,37.17,37.19,62902.03119739647,24.6626,24.6891,24.656,24.6692,62902.0312
2016-08-26 14:15:00,37.19,37.19,37.1,37.12,59281.78655594209,24.6692,24.6692,24.6095,24.6228,59281.7866
2016-08-26 14:20:00,37.12,37.15,37.11,37.14,67072.15800695769,24.6228,24.6427,24.6162,24.6361,67072.158
2016-08-26 14:25:00,37.14,37.15,37.1,37.11,177067.66917293234,24.6361,24.6427,24.6095,24.6162,177067.6692
2016-08-26 14:30:00,37.11,37.11,37.02,37.03,48373.91987431265,24.6162,24.6162,24.5565,24.5631,48373.9199
2016-08-26 14:35:00,37.03,37.06,36.99,37.04,49835.035349567945,24.5631,24.583,24.5366,24.5697,49835.0353
2016-08-26 14:40:00,37.04,37.1,37.03,37.09,52880.709235776005,24.5697,24.6095,24.5631,24.6029,52880.7092
2016-08-26 14:45:00,37.08,37.09,37.03,37.05,53640.444394568505,24.5963,24.6029,24.5631,24.5764,53640.4444
2016-08-26 14:50:00,37.05,37.06,36.99,37.01,34835.59645382112,24.5764,24.583,24.5366,24.5498,34835.5965
2016-08-26 14:55:00,37.02,37.07,37.01,37.06,51848.27740994276,24.5565,24.5896,24.5498,24.583,51848.2774
2016-08-26 15:00:00,37.06,37.08,37.03,37.07,51791.0447761194,24.583,24.5963,24.5631,24.5896,51791.0448
2016-08-26 15:05:00,37.06,37.13,37.06,37.12,55340.59028167433,24.583,24.6294,24.583,24.6228,55340.5903
2016-08-26 15:10:00,37.13,37.17,37.11,37.17,74322.74716642352,24.6294,24.656,24.6162,24.656,74322.7472
2016-08-26 15:15:00,37.16,37.19,37.15,37.17,57054.20267085624,24.6493,24.6692,24.6427,24.656,57054.2027
2016-08-26 15:20:00,37.17,37.18,37.14,37.18,63867.13051284928,24.656,24.6626,24.6361,24.6626,63867.1305
2016-08-26 15:25:00,37.17,37.28,37.17,37.26,103059.14038828414,24.656,24.7289,24.656,24.7157,103059.1404
2016-08-26 15:30:00,37.27,37.4,37.27,37.36,191042.5317023903,24.7223,24.8085,24.7223,24.782,191042.5317
2016-08-26 15:35:00,37.36,37.36,37.28,37.32,84622.37683761642,24.782,24.782,24.7289,24.7555,84622.3768
2016-08-26 15:40:00,37.32,37.36,37.27,37.29,122884.07586129502,24.7555,24.782,24.7223,24.7356,122884.0759
2016-08-26 15:45:00,37.28,37.35,37.27,37.34,145810.79564583098,24.7289,24.7754,24.7223,24.7687,145810.7956
2016-08-26 15:50:00,37.33,37.35,37.27,37.27,216852.20513971493,24.7621,24.7754,24.7223,24.7223,216852.2051
2016-08-26 15:55:00,37.27,37.29,37.23,37.25,511953.76500953874,24.7223,24.7356,24.6958,24.709,511953.765
2016-08-29 09:30:00,37.58,37.68,37.45,37.68,226232.746044215,24.9279,24.9943,24.8417,24.9943,226232.746
2016-08-29 09:35:00,37.69,37.76,37.57,37.68,101167.0968465941,25.0009,25.0473,24.9213,24.9943,101167.0968
2016-08-29 09:40:00,37.68,37.77,37.54,37.54,177559.19649870944,24.9943,25.054,24.9014,24.9014,177559.1965
2016-08-29 09:45:00,37.54,37.71,37.53,37.7,130046.01054875996,24.9014,25.0142,24.8948,25.0075,130046.0105
2016-08-29 09:50:00,37.7,37.86,37.7,37.83,108057.45707552462,25.0075,25.1137,25.0075,25.0938,108057.4571
2016-08-29 09:55:00,37.83,37.84,37.75,37.82,79948.37840870833,25.0938,25.1004,25.0407,25.0871,79948.3784
2016-08-29 10:00:00,37.82,37.93,37.81,37.93,145692.96375266524,25.0871,25.1601,25.0805,25.1601,145692.9638
2016-08-29 10:05:00,37.93,37.95,37.85,37.87,85410.16720906744,25.1601,25.1734,25.107,25.1203,85410.1672
2016-08-29 10:10:00,37.87,38.03,37.85,38.03,137903.714510156,25.1203,25.2264,25.107,25.2264,137903.7145
2016-08-29 10:15:00,38.03,38.12,38.01,38.11,190628.43676355065,25.2264,25.2861,25.2132,25.2795,190628.4368
2016-08-29 10:20:00,38.1,38.13,38.03,38.05,146955.44832229827,25.2729,25.2928,25.2264,25.2397,146955.4483
2016-08-29 10:25:00,38.05,38.08,37.93,37.96,113832.34204915272,25.2397,25.2596,25.1601,25.18,113832.342
2016-08-29 10:30:00,37.96,37.99,37.88,37.91,69212.20962854898,25.18,25.1999,25.1269,25.1468,69212.2096
2016-08-29 10:35:00,37.91,37.94,37.9,37.92,108460.32992930086,25.1468,25.1667,25.1402,25.1535,108460.3299
2016-08-29 10:40:00,37.92,37.97,37.92,37.96,78726.29334530355,25.1535,25.1866,25.1535,25.18,78726.2933
2016-08-29 10:45:00,37.97,37.99,37.86,37.88,75031.9829424307,25.1866,25.1999,25.1137,25.1269,75031.9829
2016-08-29 10:50:00,37.88,37.92,37.85,37.85,56558.18651105375,25.1269,25.1535,25.107,25.107,56558.1865
2016-08-29 10:55:00,37.86,37.89,37.84,37.87,54872.62933453035,25.1137,25.1336,25.1004,25.1203,54872.6293
2016-08-29 11:00:00,37.87,37.91,37.86,37.88,33891.819099988774,25.1203,25.1468,25.1137,25.1269,33891.8191
2016-08-29 11:05:00,37.88,37.93,37.87,37.91,57843.1152508136,25.1269,25.1601,25.1203,25.1468,57843.1153
2016-08-29 11:10:00,37.92,37.93,37.86,37.91,88618.56132869486,25.1535,25.1601,25.1137,25.1468,88618.5613
2016-08-29 11:15:00,37.91,37.96,37.89,37.89,66048.70384917517,25.1468,25.18,25.1336,25.1336,66048.7038
2016-08-29 11:20:00,37.89,37.92,37.87,37.89,49710.47020536415,25.1336,25.1535,25.1203,25.1336,49710.4702
2016-08-29 11:25:00,37.89,37.94,37.88,37.93,34631.35450566715,25.1336,25.1667,25.1269,25.1601,34631.3545
2016-08-29 11:30:00,37.93,37.96,37.85,37.86,38909.213331837054,25.1601,25.18,25.107,25.1137,38909.2133
2016-08-29 11:35:00,37.86,37.87,37.79,37.81,41036.9206598586,25.1137,25.1203,25.0672,25.0805,41036.9207
2016-08-29 11:40:00,37.81,37.85,37.8,37.84,47737.62765121759,25.0805,25.107,25.0739,25.1004,47737.6277
2016-08-29 11:45:00,37.84,37.91,37.84,37.88,64216.137358321175,25.1004,25.1468,25.1004,25.1269,64216.1374
2016-08-29 11:50:00,37.89,37.94,37.88,37.91,58682.52721355628,25.1336,25.1667,25.1269,25.1468,58682.5272
2016-08-29 11:55:00,37.9,37.93,37.9,37.92,94425.99034900684,25.1402,25.1601,25.1402,25.1535,94425.9903
2016-08-29 12:00:00,37.91,37.92,37.87,37.88,51904.38783525979,25.1468,25.1535,25.1203,25.1269,51904.3878
2016-08-29 12:05:00,37.88,37.88,37.85,37.86,72877.34261025698,25.1269,25.1269,25.107,25.1137,72877.3426
2016-08-29 12:10:00,37.86,37.88,37.85,37.85,49596.00493771742,25.1137,25.1269,25.107,25.107,49596.0049
2016-08-29 12:15:00,37.85,37.85,37.83,37.83,29179.66558186511,25.107,25.107,25.0938,25.0938,29179.6656
2016-08-29 12:20:00,37.83,37.87,37.83,37.87,40682.30277185501,25.0938,25.1203,25.0938,25.1203,40682.3028
2016-08-29 12:25:00,37.87,37.87,37.85,37.85,25982.49354730109,25.1203,25.1203,25.107,25.107,25982.4935
2016-08-29 12:30:00,37.85,37.86,37.85,37.85,27994.613399169564,25.107,25.1137,25.107,25.107,27994.6134
2016-08-29 12:35:00,37.85,37.85,37.82,37.83,35434.85579620693,25.107,25.107,25.0871,25.0938,35434.8558
2016-08-29 12:40:00,37.83,37.84,37.82,37.82,28872.180451127817,25.0938,25.1004,25.0871,25.0871,28872.1805
2016-08-29 12:45:00,37.83,37.86,37.82,37.85,67999.10223319492,25.0938,25.1137,25.0871,25.107,67999.1022
2016-08-29 12:50:00,37.86,37.86,37.84,37.85,54382.224217259565,25.1137,25.1137,25.1004,25.107,54382.2242
2016-08-29 12:55:00,37.84,37.86,37.83,37.85,70604.8703849175,25.1004,25.1137,25.0938,25.107,70604.8704
2016-08-29 13:00:00,37.85,37.87,37.85,37.85,59234.65379867579,25.107,25.1203,25.107,25.107,59234.6538
2016-08-29 13:05:00,37.86,37.86,37.85,37.85,41262.48456963304,25.1137,25.1137,25.107,25.107,41262.4846
2016-08-29 13:10:00,37.85,37.91,37.85,37.91,76254.06800583548,25.107,25.1468,25.107,25.1468,76254.068
2016-08-29 13:15:00,37.91,37.92,37.87,37.87,50815.84558410953,25.1468,25.1535,25.1203,25.1203,50815.8456
2016-08-29 13:20:00,37.88,37.88,37.86,37.86,43145.55044327236,25.1269,25.1269,25.1137,25.1137,43145.5504
2016-08-29 13:25:00,37.86,37.87,37.85,37.86,36132.86948715071,25.1137,25.1203,25.107,25.1137,36132.8695
2016-08-29 13:30:00,37.86,37.87,37.85,37.85,45877.00594770508,25.1137,25.1203,25.107,25.107,45877.0059
2016-08-29 13:35:00,37.85,37.88,37.85,37.85,75295.70194142072,25.107,25.1269,25.107,25.107,75295.7019
2016-08-29 13:40:00,37.86,37.86,37.82,37.83,35295.70194142072,25.1137,25.1137,25.0871,25.0938,35295.7019
2016-08-29 13:45:00,37.84,37.89,37.83,37.88,51733.81214229604,25.1004,25.1336,25.0938,25.1269,51733.8121
2016-08-29 13:50:00,37.89,37.9,37.88,37.89,29108.96644596566,25.1336,25.1402,25.1269,25.1336,29108.9664
2016-08-29 13:55:00,37.9,37.92,37.88,37.89,43799.79800246886,25.1402,25.1535,25.1269,25.1336,43799.798
2016-08-29 14:00:00,37.88,37.89,37.81,37.81,63347.54797441364,25.1269,25.1336,25.0805,25.0805,63347.548
2016-08-29 14:05:00,37.81,37.83,37.8,37.81,45826.50656491976,25.0805,25.0938,25.0739,25.0805,45826.5066
2016-08-29 14:10:00,37.8,37.83,37.8,37.81,26695.09594882729,25.0739,25.0938,25.0739,25.0805,26695.0959
2016-08-29 14:15:00,37.81,37.81,37.79,37.79,51656.37975535855,25.0805,25.0805,25.0672,25.0672,51656.3798
2016-08-29 14:20:00,37.8,37.8,37.76,37.77,78940.63517001459,25.0739,25.0739,25.0473,25.054,78940.6352
2016-08-29 14:25:00,37.77,37.77,37.73,37.73,41020.08753226349,25.054,25.054,25.0274,25.0274,41020.0875
2016-08-29 14:30:00,37.73,37.76,37.72,37.75,73908.65222758388,25.0274,25.0473,25.0208,25.0407,73908.6522
2016-08-29 14:35:00,37.74,37.76,37.71,37.71,86435.86578386264,25.0341,25.0473,25.0142,25.0142,86435.8658
2016-08-29 14:40:00,37.71,37.74,37.69,37.73,43795.30916844349,25.0142,25.0341,25.0009,25.0274,43795.3092
2016-08-29 14:45:00,37.74,37.76,37.73,37.76,53731.343283582086,25.0341,25.0473,25.0274,25.0473,53731.3433
2016-08-29 14:50:00,37.76,37.77,37.76,37.76,35561.66535742341,25.0473,25.054,25.0473,25.0473,35561.6654
2016-08-29 14:55:00,37.76,37.78,37.72,37.78,92211.87296599708,25.0473,25.0606,25.0208,25.0606,92211.873
2016-08-29 15:00:00,37.78,37.8,37.76,37.79,59057.344854674,25.0606,25.0739,25.0473,25.0672,59057.3449
2016-08-29 15:05:00,37.8,37.81,37.79,37.81,41605.88037257322,25.0739,25.0805,25.0672,25.0805,41605.8804
2016-08-29 15:10:00,37.81,37.82,37.79,37.79,63105.1509370441,25.0805,25.0871,25.0672,25.0672,63105.1509
2016-08-29 15:15:00,37.79,37.8,37.77,37.8,52247.78363819997,25.0672,25.0739,25.054,25.0739,52247.7836
2016-08-29 15:20:00,37.79,37.8,37.74,37.74,73469.86870160475,25.0672,25.0739,25.0341,25.0341,73469.8687
2016-08-29 15:25:00,37.74,37.76,37.72,37.76,58728.53776231624,25.0341,25.0473,25.0208,25.0473,58728.5378
2016-08-29 15:30:00,37.75,37.76,37.75,37.75,46223.76837616429,25.0407,25.0473,25.0407,25.0407,46223.7684
2016-08-29 15:35:00,37.75,37.78,37.75,37.78,71422.96038603972,25.0407,25.0606,25.0407,25.0606,71422.9604
2016-08-29 15:40:00,37.78,37.8,37.78,37.8,135423.6337111435,25.0606,25.0739,25.0606,25.0739,135423.6337
2016-08-29 15:45:00,37.79,37.81,37.76,37.81,149961.84491078442,25.0672,25.0805,25.0473,25.0805,149961.8449
2016-08-29 15:50:00,37.81,37.84,37.8,37.82,285535.85456177755,25.0805,25.1004,25.0739,25.0871,285535.8546
2016-08-29 15:55:00,37.82,37.84,37.78,37.79,415694.08596117154,25.0871,25.1004,25.0606,25.0672,415694.086
2016-08-30 09:30:00,37.86,38.1,37.86,38.01,176746.71754011893,25.1137,25.2729,25.1137,25.2132,176746.7175
2016-08-30 09:35:00,38.03,38.07,37.95,37.99,57106.94647065424,25.2264,25.253,25.1734,25.1999,57106.9465
2016-08-30 09:40:00,37.99,38.08,37.98,38.07,82326.33823364381,25.1999,25.2596,25.1933,25.253,82326.3382
2016-08-30 09:45:00,38.07,38.22,38.06,38.2,199665.5818651105,25.253,25.3525,25.2463,25.3392,199665.5819
2016-08-30 09:50:00,38.19,38.22,38.13,38.19,84757.04185837728,25.3326,25.3525,25.2928,25.3326,84757.0419
2016-08-30 09:55:00,38.18,38.25,38.18,38.23,94047.8060823701,25.3259,25.3724,25.3259,25.3591,94047.8061
2016-08-30 10:00:00,38.23,38.29,38.17,38.27,123871.61934687464,25.3591,25.3989,25.3193,25.3856,123871.6193
2016-08-30 10:05:00,38.27,38.34,38.23,38.26,117922.79205476376,25.3856,25.4321,25.3591,25.379,117922.7921
2016-08-30 10:10:00,38.26,38.39,38.26,38.35,115263.15789473684,25.379,25.4652,25.379,25.4387,115263.1579
2016-08-30 10:15:00,38.35,38.38,38.28,38.31,72508.13601167097,25.4387,25.4586,25.3923,25.4122,72508.136
2016-08-30 10:20:00,38.31,38.32,38.25,38.3,54245.31477948603,25.4122,25.4188,25.3724,25.4055,54245.3148
2016-08-30 10:25:00,38.3,38.33,38.27,38.29,78674.67175401188,25.4055,25.4254,25.3856,25.3989,78674.6718
2016-08-30 10:30:00,38.29,38.31,38.21,38.23,80323.19604982606,25.3989,25.4122,25.3458,25.3591,80323.196
2016-08-30 10:35:00,38.23,38.26,38.17,38.18,77349.34350802378,25.3591,25.379,25.3193,25.3259,77349.3435
2016-08-30 10:40:00,38.17,38.18,38.16,38.18,68012.56873527101,25.3193,25.3259,25.3127,25.3259,68012.5687
2016-08-30 10:45:00,38.18,38.2,38.14,38.19,77229.26719784536,25.3259,25.3392,25.2994,25.3326,77229.2672
2016-08-30 10:50:00,38.19,38.21,38.15,38.21,83742.56536864549,25.3326,25.3458,25.306,25.3458,83742.5654
2016-08-30 10:55:00,38.21,38.26,38.19,38.24,64734.59768825048,25.3458,25.379,25.3326,25.3657,64734.5977
2016-08-30 11:00:00,38.23,38.25,38.19,38.25,59301.98630905622,25.3591,25.3724,25.3326,25.3724,59301.9863
2016-08-30 11:05:00,38.26,38.28,38.23,38.24,66217.03512512625,25.379,25.3923,25.3591,25.3657,66217.0351
2016-08-30 11:10:00,38.24,38.27,38.24,38.27,45092.58220177309,25.3657,25.3856,25.3657,25.3856,45092.5822
2016-08-30 11:15:00,38.26,38.31,38.25,38.3,80493.7717427898,25.379,25.4122,25.3724,25.4055,80493.7717
2016-08-30 11:20:00,38.29,38.32,38.28,38.29,57041.858377286495,25.3989,25.4188,25.3923,25.3989,57041.8584
2016-08-30 11:25:00,38.29,38.33,38.29,38.32,54353.04679609471,25.3989,25.4254,25.3989,25.4188,54353.0468
2016-08-30 11:30:00,38.32,38.33,38.29,38.29,67117.0463472113,25.4188,25.4254,25.3989,25.3989,67117.0463
2016-08-30 11:35:00,38.28,38.32,38.26,38.32,69473.6842105263,25.3923,25.4188,25.379,25.4188,69473.6842
2016-08-30 11:40:00,38.32,38.33,38.29,38.3,104620.13242060374,25.4188,25.4254,25.3989,25.4055,104620.1324
2016-08-30 11:45:00,38.3,38.32,38.29,38.3,45718.77454831107,25.4055,25.4188,25.3989,25.4055,45718.7745
2016-08-30 11:50:00,38.3,38.33,38.3,38.32,119818.20222197284,25.4055,25.4254,25.4055,25.4188,119818.2022
2016-08-30 11:55:00,38.31,38.32,38.29,38.29,40129.05397822915,25.4122,25.4188,25.3989,25.3989,40129.054
2016-08-30 12:00:00,38.3,38.33,38.29,38.32,87642.23992817865,25.4055,25.4254,25.3989,25.4188,87642.2399
2016-08-30 12:05:00,38.32,38.35,38.31,38.34,113046.7960947144,25.4188,25.4387,25.4122,25.4321,113046.7961
2016-08-30 12:10:00,38.35,38.35,38.32,38.34,41272.5844461901,25.4387,25.4387,25.4188,25.4321,41272.5844
2016-08-30 12:15:00,38.34,38.35,38.32,38.34,82793.17697228145,25.4321,25.4387,25.4188,25.4321,82793.177
2016-08-30 12:20:00,38.34,38.34,38.31,38.34,64449.55672763999,25.4321,25.4321,25.4122,25.4321,64449.5567
2016-08-30 12:25:00,38.34,38.35,38.33,38.35,74938.83963640445,25.4321,25.4387,25.4254,25.4387,74938.8396
2016-08-30 12:30:00,38.35,38.41,38.35,38.4,58179.77780271574,25.4387,25.4785,25.4387,25.4719,58179.7778
2016-08-30 12:35:00,38.4,38.44,38.38,38.43,85020.76085736729,25.4719,25.4984,25.4586,25.4918,85020.7609
2016-08-30 12:40:00,38.42,38.48,38.42,38.48,80054.98821681069,25.4851,25.5249,25.4851,25.5249,80054.9882
2016-08-30 12:45:00,38.48,38.48,38.42,38.44,122330.82706766916,25.5249,25.5249,25.4851,25.4984,122330.8271
2016-08-30 12:50:00,38.44,38.49,38.43,38.49,58711.70463472113,25.4984,25.5316,25.4918,25.5316,58711.7046
2016-08-30 12:55:00,38.47,38.5,38.47,38.48,47916.05880372573,25.5183,25.5382,25.5183,25.5249,47916.0588
2016-08-30 13:00:00,38.48,38.49,38.46,38.49,92353.27123779598,25.5249,25.5316,25.5117,25.5316,92353.2712
2016-08-30 13:05:00,38.49,38.51,38.48,38.5,102085.0634047806,25.5316,25.5448,25.5249,25.5382,102085.0634
2016-08-30 13:10:00,38.5,38.5,38.49,38.5,63395.80294018628,25.5382,25.5382,25.5316,25.5382,63395.8029
2016-08-30 13:15:00,38.5,38.51,38.48,38.48,89555.60543148917,25.5382,25.5448,25.5249,25.5249,89555.6054
2016-08-30 13:20:00,38.48,38.51,38.41,38.47,238858.7139490517,25.5249,25.5448,25.4785,25.5183,238858.7139
2016-08-30 13:25:00,38.47,38.48,38.44,38.46,37791.49365952194,25.5183,25.5249,25.4984,25.5117,37791.4937
2016-08-30 13:30:00,38.46,38.5,38.46,38.5,46953.2039052856,25.5117,25.5382,25.5117,25.5382,46953.2039
2016-08-30 13:35:00,38.5,38.5,38.46,38.49,83986.08461452137,25.5382,25.5382,25.5117,25.5316,83986.0846
2016-08-30 13:40:00,38.49,38.5,38.48,38.5,75560.54314891706,25.5316,25.5382,25.5249,25.5382,75560.5431
2016-08-30 13:45:00,38.5,38.51,38.49,38.5,130150.37593984962,25.5382,25.5448,25.5316,25.5382,130150.3759
2016-08-30 13:50:00,38.5,38.52,38.5,38.5,57054.20267085624,25.5382,25.5515,25.5382,25.5382,57054.2027
2016-08-30 13:55:00,38.5,38.52,38.49,38.51,144870.38491751766,25.5382,25.5515,25.5316,25.5448,144870.3849
2016-08-30 14:00:00,38.52,38.52,38.44,38.46,110163.8424419257,25.5515,25.5515,25.4984,25.5117,110163.8424
2016-08-30 14:05:00,38.46,38.51,38.46,38.49,98874.4248681405,25.5117,25.5448,25.5117,25.5316,98874.4249
2016-08-30 14:10:00,38.49,38.51,38.47,38.51,80855.12288183144,25.5316,25.5448,25.5183,25.5448,80855.1229
2016-08-30 14:15:00,38.5,38.51,38.47,38.48,114356.41342161372,25.5382,25.5448,25.5183,25.5249,114356.4134
2016-08-30 14:20:00,38.47,38.51,38.47,38.51,61378.0720457861,25.5183,25.5448,25.5183,25.5448,61378.072
2016-08-30 14:25:00,38.5,38.51,38.5,38.5,46653.574234092695,25.5382,25.5448,25.5382,25.5382,46653.5742
2016-08-30 14:30:00,38.5,38.51,38.48,38.51,68660.08304342946,25.5382,25.5448,25.5249,25.5448,68660.083
2016-08-30 14:35:00,38.51,38.54,38.5,38.53,91062.73145550444,25.5448,25.5647,25.5382,25.5581,91062.7315
2016-08-30 14:40:00,38.53,38.56,38.52,38.54,60637.41443160139,25.5581,25.578,25.5515,25.5647,60637.4144
2016-08-30 14:45:00,38.54,38.59,38.53,38.58,201507.12602401525,25.5647,25.5979,25.5581,25.5913,201507.126
2016-08-30 14:50:00,38.58,38.61,38.58,38.6,55077.99349119066,25.5913,25.6112,25.5913,25.6045,55077.9935
2016-08-30 14:55:00,38.61,38.63,38.6,38.62,58830.65873639322,25.6112,25.6244,25.6045,25.6178,58830.6587
2016-08-30 15:00:00,38.63,38.64,38.58,38.64,109027.0452250028,25.6244,25.6311,25.5913,25.6311,109027.0452
2016-08-30 15:05:00,38.63,38.73,38.62,38.73,188524.29581416227,25.6244,25.6908,25.6178,25.6908,188524.2958
2016-08-30 15:10:00,38.73,38.74,38.68,38.74,174030.97295477497,25.6908,25.6974,25.6576,25.6974,174030.973
2016-08-30 15:15:00,38.74,38.75,38.7,38.71,103904.16339355853,25.6974,25.704,25.6709,25.6775,103904.1634
2016-08-30 15:20:00,38.71,38.74,38.66,38.66,114682.9760969588,25.6775,25.6974,25.6443,25.6443,114682.9761
2016-08-30 15:25:00,38.66,38.67,38.64,38.65,76965.54819885534,25.6443,25.651,25.6311,25.6377,76965.5482
2016-08-30 15:30:00,38.65,38.67,38.64,38.65,100088.6544720009,25.6377,25.651,25.6311,25.6377,100088.6545
2016-08-30 15:35:00,38.65,38.7,38.62,38.7,181097.51991920092,25.6377,25.6709,25.6178,25.6709,181097.5199
2016-08-30 15:40:00,38.69,38.7,38.64,38.64,131418.47155201435,25.6642,25.6709,25.6311,25.6311,131418.4716
2016-08-30 15:45:00,38.64,38.65,38.58,38.58,293970.3736954326,25.6311,25.6377,25.5913,25.5913,293970.3737
2016-08-30 15:50:00,38.59,38.62,38.58,38.58,318872.1804511278,25.5979,25.6178,25.5913,25.5913,318872.1805
2016-08-30 15:55:00,38.58,38.63,38.56,38.6,646203.5686230501,25.5913,25.6244,25.578,25.6045,646203.5686
2016-08-31 09:30:00,38.6,38.73,38.5,38.73,174419.2570979688,25.6045,25.6908,25.5382,25.6908,174419.2571
2016-08-31 09:35:00,38.73,38.94,38.72,38.9,387207.94523622486,25.6908,25.8301,25.6841,25.8035,387207.9452
2016-08-31 09:40:00,38.9,38.94,38.76,38.85,120660.98081023454,25.8035,25.8301,25.7107,25.7704,120660.9808
2016-08-31 09:45:00,38.85,39.02,38.82,39.01,135994.83784087084,25.7704,25.8831,25.7505,25.8765,135994.8378
2016-08-31 09:50:00,39.01,39.09,38.94,38.94,213362.13668499605,25.8765,25.9296,25.8301,25.8301,213362.1367
2016-08-31 09:55:00,38.94,38.94,38.79,38.83,148667.93850297385,25.8301,25.8301,25.7306,25.7571,148667.9385
2016-08-31 10:00:00,38.83,38.86,38.78,38.82,131843.7885759174,25.7571,25.777,25.7239,25.7505,131843.7886
2016-08-31 10:05:00,38.83,38.84,38.75,38.83,124270.00336662552,25.7571,25.7637,25.704,25.7571,124270.0034
2016-08-31 10:10:00,38.83,38.85,38.67,38.68,176704.073616878,25.7571,25.7704,25.651,25.6576,176704.0736
2016-08-31 10:15:00,38.68,38.75,38.58,38.6,92290.42756144093,25.6576,25.704,25.5913,25.6045,92290.4276
2016-08-31 10:20:00,38.6,38.62,38.53,38.54,65898.32790932556,25.6045,25.6178,25.5581,25.5647,65898.3279
2016-08-31 10:25:00,38.53,38.56,38.48,38.49,81686.67938502974,25.5581,25.578,25.5249,25.5316,81686.6794
2016-08-31 10:30:00,38.49,38.53,38.43,38.43,67550.21883065873,25.5316,25.5581,25.4918,25.4918,67550.2188
2016-08-31 10:35:00,38.42,38.42,38.37,38.39,89077.54460778812,25.4851,25.4851,25.452,25.4652,89077.5446
2016-08-31 10:40:00,38.39,38.39,38.33,38.36,81915.60992032319,25.4652,25.4652,25.4254,25.4453,81915.6099
2016-08-31 10:45:00,38.36,38.42,38.33,38.34,80465.71653013129,25.4453,25.4851,25.4254,25.4321,80465.7165
2016-08-31 10:50:00,38.35,38.35,38.28,38.3,120917.9665581865,25.4387,25.4387,25.3923,25.4055,120917.9666
2016-08-31 10:55:00,38.3,38.34,38.24,38.24,66142.96936370777,25.4055,25.4321,25.3657,25.3657,66142.9694
2016-08-31 11:00:00,38.23,38.24,38.19,38.2,60392.77297721917,25.3591,25.3657,25.3326,25.3392,60392.773
2016-08-31 11:05:00,38.21,38.22,38.15,38.21,50861.856132869485,25.3458,25.3525,25.306,25.3458,50861.8561
2016-08-31 11:10:00,38.22,38.23,38.16,38.18,77278.64437212434,25.3525,25.3591,25.3127,25.3259,77278.6444
2016-08-31 11:15:00,38.18,38.29,38.18,38.23,76276.51217596229,25.3259,25.3989,25.3259,25.3591,76276.5122
2016-08-31 11:20:00,38.22,38.26,38.22,38.25,56817.4166760184,25.3525,25.379,25.3525,25.3724,56817.4167
2016-08-31 11:25:00,38.25,38.27,38.23,38.24,121454.38222421725,25.3724,25.3856,25.3591,25.3657,121454.3822
2016-08-31 11:30:00,38.25,38.26,38.22,38.24,87694.98372797665,25.3724,25.379,25.3525,25.3657,87694.9837
2016-08-31 11:35:00,38.24,38.24,38.19,38.23,122055.88598361576,25.3657,25.3657,25.3326,25.3591,122055.886
2016-08-31 11:40:00,38.24,38.26,38.19,38.25,95192.45875883738,25.3657,25.379,25.3326,25.3724,95192.4588
2016-08-31 11:45:00,38.25,38.25,38.22,38.24,33291.43754909662,25.3724,25.3724,25.3525,25.3657,33291.4375
2016-08-31 11:50:00,38.24,38.3,38.23,38.26,151466.726517787,25.3657,25.4055,25.3591,25.379,151466.7265
2016-08-31 11:55:00,38.26,38.26,38.2,38.24,39005.72326338234,25.379,25.379,25.3392,25.3657,39005.7233
2016-08-31 12:00:00,38.24,38.24,38.17,38.19,58318.93165750196,25.3657,25.3657,25.3193,25.3326,58318.9317
2016-08-31 12:05:00,38.18,38.25,38.17,38.25,82441.92570979688,25.3259,25.3724,25.3193,25.3724,82441.9257
2016-08-31 12:10:00,38.24,38.28,38.19,38.19,92363.37111435304,25.3657,25.3923,25.3326,25.3326,92363.3711
2016-08-31 12:15:00,38.19,38.21,38.17,38.19,96836.4942206262,25.3326,25.3458,25.3193,25.3326,96836.4942
2016-08-31 12:20:00,38.19,38.23,38.17,38.2,61679.94613399169,25.3326,25.3591,25.3193,25.3392,61679.9461
2016-08-31 12:25:00,38.2,38.24,38.19,38.22,29947.256200201995,25.3392,25.3657,25.3326,25.3525,29947.2562
2016-08-31 12:30:00,38.22,38.24,38.17,38.2,40336.66255190214,25.3525,25.3657,25.3193,25.3392,40336.6626
2016-08-31 12:35:00,38.2,38.31,38.2,38.31,65225.00280552126,25.3392,25.4122,25.3392,25.4122,65225.0028
2016-08-31 12:40:00,38.32,38.32,38.27,38.28,29372.68544495567,25.4188,25.4188,25.3856,25.3923,29372.6854
2016-08-31 12:45:00,38.27,38.34,38.27,38.33,47957.58051846033,25.3856,25.4321,25.3856,25.4254,47957.5805
2016-08-31 12:50:00,38.33,38.33,38.24,38.25,45718.77454831107,25.4254,25.4254,25.3657,25.3724,45718.7745
2016-08-31 12:55:00,38.25,38.28,38.24,38.25,41204.12972730333,25.3724,25.3923,25.3657,25.3724,41204.1297
2016-08-31 13:00:00,38.25,38.25,38.23,38.24,31506.00381550892,25.3724,25.3724,25.3591,25.3657,31506.0038
2016-08-31 13:05:00,38.24,38.25,38.21,38.21,30849.51183929974,25.3657,25.3724,25.3458,25.3458,30849.5118
2016-08-31 13:10:00,38.22,38.22,38.18,38.2,43975.98473796431,25.3525,25.3525,25.3259,25.3392,43975.9847
2016-08-31 13:15:00,38.2,38.25,38.17,38.22,43197.17203456402,25.3392,25.3724,25.3193,25.3525,43197.172
2016-08-31 13:20:00,38.22,38.27,38.21,38.27,30011.222085063404,25.3525,25.3856,25.3458,25.3856,30011.2221
2016-08-31 13:25:00,38.28,38.31,38.28,38.29,28473.796431376948,25.3923,25.4122,25.3923,25.3989,28473.7964
2016-08-31 13:30:00,38.29,38.31,38.27,38.29,34624.621254629106,25.3989,25.4122,25.3856,25.3989,34624.6213
2016-08-31 13:35:00,38.29,38.34,38.28,38.33,37323.53271237796,25.3989,25.4321,25.3923,25.4254,37323.5327
2016-08-31 13:40:00,38.33,38.4,38.32,38.38,44746.94198182022,25.4254,25.4719,25.4188,25.4586,44746.942
2016-08-31 13:45:00,38.39,38.41,38.35,38.39,46074.51464482101,25.4652,25.4785,25.4387,25.4652,46074.5146
2016-08-31 13:50:00,38.4,38.43,38.39,38.43,52709.01133430591,25.4719,25.4918,25.4652,25.4918,52709.0113
2016-08-31 13:55:00,38.43,38.43,38.4,38.42,63268.99337896981,25.4918,25.4918,25.4719,25.4851,63268.9934
2016-08-31 14:00:00,38.42,38.46,38.41,38.44,68919.31320839412,25.4851,25.5117,25.4785,25.4984,68919.3132
2016-08-31 14:05:00,38.45,38.56,38.44,38.55,75577.37627651216,25.505,25.578,25.4984,25.5714,75577.3763
2016-08-31 14:10:00,38.54,38.55,38.52,38.54,74551.67770171698,25.5647,25.5714,25.5515,25.5647,74551.6777
2016-08-31 14:15:00,38.54,38.55,38.5,38.51,34238.58152844798,25.5647,25.5714,25.5382,25.5448,34238.5815
2016-08-31 14:20:00,38.52,38.52,38.5,38.5,37492.98619683537,25.5515,25.5515,25.5382,25.5382,37492.9862
2016-08-31 14:25:00,38.5,38.56,38.5,38.53,60316.46279878801,25.5382,25.578,25.5382,25.5581,60316.4628
2016-08-31 14:30:00,38.53,38.53,38.47,38.48,47360.5655930872,25.5581,25.5581,25.5183,25.5249,47360.5656
2016-08-31 14:35:00,38.48,38.5,38.48,38.5,48250.47693861519,25.5249,25.5382,25.5249,25.5382,48250.4769
2016-08-31 14:40:00,38.5,38.5,38.48,38.49,24262.147907081133,25.5382,25.5382,25.5249,25.5316,24262.1479
2016-08-31 14:45:00,38.49,38.49,38.42,38.43,59459.09549994388,25.5316,25.5316,25.4851,25.4918,59459.0955
2016-08-31 14:50:00,38.43,38.45,38.41,38.45,53490.06845471889,25.4918,25.505,25.4785,25.505,53490.0685
2016-08-31 14:55:00,38.45,38.47,38.44,38.46,29781.169341263605,25.505,25.5183,25.4984,25.5117,29781.1693
2016-08-31 15:00:00,38.45,38.52,38.43,38.52,72900.90898889014,25.505,25.5515,25.4918,25.5515,72900.909
2016-08-31 15:05:00,38.52,38.55,38.5,38.53,52794.29918078778,25.5515,25.5714,25.5382,25.5581,52794.2992
2016-08-31 15:10:00,38.54,38.58,38.5,38.57,74333.96925148692,25.5647,25.5913,25.5382,25.5846,74333.9693
2016-08-31 15:15:00,38.57,38.58,38.54,38.56,52145.66266412299,25.5846,25.5913,25.5647,25.578,52145.6627
2016-08-31 15:20:00,38.56,38.58,38.53,38.58,60028.05521265851,25.578,25.5913,25.5581,25.5913,60028.0552
2016-08-31 15:25:00,38.58,38.63,38.56,38.59,98061.94590955,25.5913,25.6244,25.578,25.5979,98061.9459
2016-08-31 15:30:00,38.6,38.63,38.58,38.63,71306.25070138031,25.6045,25.6244,25.5913,25.6244,71306.2507
2016-08-31 15:35:00,38.63,38.67,38.63,38.66,107330.265963416,25.6244,25.651,25.6244,25.6443,107330.266
2016-08-31 15:40:00,38.66,38.73,38.66,38.66,156221.5239591516,25.6443,25.6908,25.6443,25.6443,156221.524
2016-08-31 15:45:00,38.66,38.67,38.62,38.63,188981.0346762428,25.6443,25.651,25.6178,25.6244,188981.0347
2016-08-31 15:50:00,38.63,38.69,38.62,38.66,166557.0643025474,25.6244,25.6642,25.6178,25.6443,166557.0643
2016-08-31 15:55:00,38.66,38.71,38.65,38.66,339648.7487375154,25.6443,25.6775,25.6377,25.6443,339648.7487
2016-09-01 09:30:00,38.72,39.15,38.72,39.13,246711.9290764224,25.6841,25.9694,25.6841,25.9561,246711.9291
2016-09-01 09:35:00,39.12,39.15,39.02,39.04,108257.21018965324,25.9495,25.9694,25.8831,25.8964,108257.2102
2016-09-01 09:40:00,39.04,39.14,39.03,39.11,122591.17944114016,25.8964,25.9627,25.8898,25.9428,122591.1794
2016-09-01 09:45:00,39.11,39.14,38.98,39.01,249186.3988329032,25.9428,25.9627,25.8566,25.8765,249186.3988
2016-09-01 09:50:00,39.02,39.04,38.8,38.82,125406.80058354842,25.8831,25.8964,25.7372,25.7505,125406.8006
2016-09-01 09:55:00,38.81,38.88,38.81,38.83,74130.84951183929,25.7438,25.7903,25.7438,25.7571,74130.8495
2016-09-01 10:00:00,38.83,38.83,38.65,38.79,188799.2368982157,25.7571,25.7571,25.6377,25.7306,188799.2369
2016-09-01 10:05:00,38.79,38.83,38.71,38.72,146164.29132532823,25.7306,25.7571,25.6775,25.6841,146164.2913
2016-09-01 10:10:00,38.72,38.75,38.65,38.7,132806.64347435752,25.6841,25.704,25.6377,25.6709,132806.6435
2016-09-01 10:15:00,38.71,38.74,38.64,38.67,40424.194815396695,25.6775,25.6974,25.6311,25.651,40424.1948
2016-09-01 10:20:00,38.67,38.67,38.5,38.56,90545.39333408148,25.651,25.651,25.5382,25.578,90545.3933
2016-09-01 10:25:00,38.56,38.72,38.34,38.35,96127.258444619,25.578,25.6841,25.4321,25.4387,96127.2584
2016-09-01 10:30:00,38.34,38.35,38.2,38.22,233836.83088317807,25.4321,25.4387,25.3392,25.3525,233836.8309
2016-09-01 10:35:00,38.21,38.23,38.09,38.13,132974.9747503086,25.3458,25.3591,25.2662,25.2928,132974.9748
2016-09-01 10:40:00,38.13,38.17,38.06,38.07,71412.86050948266,25.2928,25.3193,25.2463,25.253,71412.8605
2016-09-01 10:45:00,38.07,38.1,38.03,38.08,68153.9670070699,25.253,25.2729,25.2264,25.2596,68153.967
2016-09-01 10:50:00,38.08,38.13,38.05,38.11,95907.30557737628,25.2596,25.2928,25.2397,25.2795,95907.3056
2016-09-01 10:55:00,38.11,38.12,38.01,38.01,58061.94590954999,25.2795,25.2861,25.2132,25.2132,58061.9459
2016-09-01 11:00:00,38.02,38.07,38.0,38.07,116208.05745707553,25.2198,25.253,25.2065,25.253,116208.0575
2016-09-01 11:05:00,38.06,38.09,38.01,38.03,69093.25552687689,25.2463,25.2662,25.2132,25.2264,69093.2555
2016-09-01 11:10:00,38.03,38.11,38.02,38.08,50831.55650319829,25.2264,25.2795,25.2198,25.2596,50831.5565
2016-09-01 11:15:00,38.08,38.1,38.03,38.08,80052.743799798,25.2596,25.2729,25.2264,25.2596,80052.7438
2016-09-01 11:20:00,38.08,38.14,38.04,38.13,42446.41454382224,25.2596,25.2994,25.2331,25.2928,42446.4145
2016-09-01 11:25:00,38.13,38.18,38.12,38.16,53395.80294018628,25.2928,25.3259,25.2861,25.3127,53395.8029
2016-09-01 11:30:00,38.15,38.25,38.14,38.24,79440.0179553361,25.306,25.3724,25.2994,25.3657,79440.018
2016-09-01 11:35:00,38.25,38.27,38.18,38.19,39094.377735383234,25.3724,25.3856,25.3259,25.3326,39094.3777
2016-09-01 11:40:00,38.2,38.2,38.12,38.14,146577.26405566154,25.3392,25.3392,25.2861,25.2994,146577.2641
2016-09-01 11:45:00,38.14,38.18,38.13,38.17,54385.59084277858,25.2994,25.3259,25.2928,25.3193,54385.5908
2016-09-01 11:50:00,38.17,38.17,38.12,38.16,81950.39838401975,25.3193,25.3193,25.2861,25.3127,81950.3984
2016-09-01 11:55:00,38.16,38.2,38.13,38.19,45176.74783974862,25.3127,25.3392,25.2928,25.3326,45176.7478
2016-09-01 12:00:00,38.19,38.19,38.13,38.16,77838.62641678823,25.3326,25.3326,25.2928,25.3127,77838.6264
2016-09-01 12:05:00,38.15,38.17,38.11,38.12,77449.22006508808,25.306,25.3193,25.2795,25.2861,77449.2201
2016-09-01 12:10:00,38.13,38.15,38.1,38.15,42239.9281786556,25.2928,25.306,25.2729,25.306,42239.9282
2016-09-01 12:15:00,38.16,38.22,38.16,38.19,37339.24363146672,25.3127,25.3525,25.3127,25.3326,37339.2436
2016-09-01 12:20:00,38.19,38.32,38.18,38.32,39041.63393558523,25.3326,25.4188,25.3259,25.4188,39041.6339
2016-09-01 12:25:00,38.32,38.33,38.25,38.3,55480.86634496689,25.4188,25.4254,25.3724,25.4055,55480.8663
2016-09-01 12:30:00,38.29,38.35,38.27,38.34,50555.49321063853,25.3989,25.4387,25.3856,25.4321,50555.4932
2016-09-01 12:35:00,38.34,38.37,38.32,38.37,59140.38828414319,25.4321,25.452,25.4188,25.452,59140.3883
2016-09-01 12:40:00,38.36,38.37,38.27,38.28,26665.91852766244,25.4453,25.452,25.3856,25.3923,26665.9185
2016-09-01 12:45:00,38.28,38.32,38.26,38.29,31800.022444170125,25.3923,25.4188,25.379,25.3989,31800.0224
2016-09-01 12:50:00,38.29,38.32,38.27,38.28,24501.178318931656,25.3989,25.4188,25.3856,25.3923,24501.1783
2016-09-01 12:55:00,38.28,38.28,38.21,38.22,34177.9822691056,25.3923,25.3923,25.3458,25.3525,34177.9823
2016-09-01 13:00:00,38.21,38.22,38.18,38.19,36579.50847267422,25.3458,25.3525,25.3259,25.3326,36579.5085
2016-09-01 13:05:00,38.19,38.32,38.18,38.3,84633.59892267983,25.3326,25.4188,25.3259,25.4055,84633.5989
2016-09-01 13:10:00,38.3,38.32,38.26,38.29,49280.66434743575,25.4055,25.4188,25.379,25.3989,49280.6643
2016-09-01 13:15:00,38.29,38.34,38.29,38.34,23908.652227583883,25.3989,25.4321,25.3989,25.4321,23908.6522
2016-09-01 13:20:00,38.34,38.39,38.32,38.35,47135.00168331276,25.4321,25.4652,25.4188,25.4387,47135.0017
2016-09-01 13:25:00,38.36,38.38,38.34,38.36,53704.41027942992,25.4453,25.4586,25.4321,25.4453,53704.4103
2016-09-01 13:30:00,38.36,38.37,38.34,38.37,56540.2311749523,25.4453,25.452,25.4321,25.452,56540.2312
2016-09-01 13:35:00,38.37,38.38,38.35,38.36,40260.35237347099,25.452,25.4586,25.4387,25.4453,40260.3524
2016-09-01 13:40:00,38.36,38.37,38.35,38.35,19197.62091796656,25.4453,25.452,25.4387,25.4387,19197.6209
2016-09-01 13:45:00,38.35,38.37,38.34,38.35,84402.4239703737,25.4387,25.452,25.4321,25.4387,84402.424
2016-09-01 13:50:00,38.35,38.36,38.34,38.35,28409.830546515543,25.4387,25.4453,25.4321,25.4387,28409.8305
2016-09-01 13:55:00,38.35,38.35,38.28,38.28,42000.89776680507,25.4387,25.4387,25.3923,25.3923,42000.8978
2016-09-01 14:00:00,38.28,38.29,38.19,38.21,58831.78094489956,25.3923,25.3989,25.3326,25.3458,58831.7809
2016-09-01 14:05:00,38.19,38.25,38.18,38.2,153580.96734373245,25.3326,25.3724,25.3259,25.3392,153580.9673
2016-09-01 14:10:00,38.2,38.27,38.17,38.26,73660.64414768263,25.3392,25.3856,25.3193,25.379,73660.6441
2016-09-01 14:15:00,38.27,38.3,38.25,38.29,34593.19941645158,25.3856,25.4055,25.3724,25.3989,34593.1994
2016-09-01 14:20:00,38.29,38.3,38.24,38.24,32296.03860397261,25.3989,25.4055,25.3657,25.3657,32296.0386
2016-09-01 14:25:00,38.25,38.34,38.24,38.34,45888.228032768486,25.3724,25.4321,25.3657,25.4321,45888.228
2016-09-01 14:30:00,38.34,38.34,38.25,38.25,29798.00246885871,25.4321,25.4321,25.3724,25.3724,29798.0025
2016-09-01 14:35:00,38.25,38.32,38.25,38.32,36156.43586578386,25.3724,25.4188,25.3724,25.4188,36156.4359
2016-09-01 14:40:00,38.32,38.36,38.31,38.35,44357.53563012007,25.4188,25.4453,25.4122,25.4387,44357.5356
2016-09-01 14:45:00,38.34,38.38,38.31,38.31,64463.02322971608,25.4321,25.4586,25.4122,25.4122,64463.0232
2016-09-01 14:50:00,38.31,38.32,38.26,38.3,34514.64482100774,25.4122,25.4188,25.379,25.4055,34514.6448
2016-09-01 14:55:00,38.29,38.31,38.25,38.26,35242.95814162271,25.3989,25.4122,25.3724,25.379,35242.9581
2016-09-01 15:00:00,38.27,38.28,38.21,38.21,41697.90147009314,25.3856,25.3923,25.3458,25.3458,41697.9015
2016-09-01 15:05:00,38.22,38.22,38.16,38.18,45948.82729211087,25.3525,25.3525,25.3127,25.3259,45948.8273
2016-09-01 15:10:00,38.18,38.24,38.17,38.23,63602.28930535293,25.3259,25.3657,25.3193,25.3591,63602.2893
2016-09-01 15:15:00,38.22,38.25,38.21,38.24,59453.48445741218,25.3525,25.3724,25.3458,25.3657,59453.4845
2016-09-01 15:20:00,38.23,38.31,38.23,38.3,66852.20513971496,25.3591,25.4122,25.3591,25.4055,66852.2051
2016-09-01 15:25:00,38.3,38.3,38.25,38.25,66950.95948827291,25.4055,25.4055,25.3724,25.3724,66950.9595
2016-09-01 15:30:00,38.26,38.29,38.25,38.26,70070.69913589944,25.379,25.3989,25.3724,25.379,70070.6991
2016-09-01 15:35:00,38.25,38.3,38.25,38.29,98426.66367411063,25.3724,25.4055,25.3724,25.3989,98426.6637
2016-09-01 15:40:00,38.3,38.37,38.27,38.36,101420.71596902703,25.4055,25.452,25.3856,25.4453,101420.716
2016-09-01 15:45:00,38.36,38.37,38.33,38.34,72019.97531141285,25.4453,25.452,25.4254,25.4321,72019.9753
2016-09-01 15:50:00,38.33,38.36,38.33,38.34,173072.6068903602,25.4254,25.4453,25.4254,25.4321,173072.6069
2016-09-01 15:55:00,38.34,38.4,38.33,38.39,560749.6352822355,25.4321,25.4719,25.4254,25.4652,560749.6353
2016-09-02 09:30:00,38.49,38.71,38.34,38.43,178564.6953203905,25.5316,25.6775,25.4321,25.4918,178564.6953
2016-09-02 09:35:00,38.42,38.6,38.39,38.53,157592.86275389965,25.4851,25.6045,25.4652,25.5581,157592.8628
2016-09-02 09:40:00,38.52,38.57,38.42,38.52,76594.09718325664,25.5515,25.5846,25.4851,25.5515,76594.0972
2016-09-02 09:45:00,38.53,38.79,38.53,38.77,133722.36561553137,25.5581,25.7306,25.5581,25.7173,133722.3656
2016-09-02 09:50:00,38.76,38.79,38.74,38.79,92998.54112894175,25.7107,25.7306,25.6974,25.7306,92998.5411
2016-09-02 09:55:00,38.8,38.83,38.61,38.66,58240.37706205813,25.7372,25.7571,25.6112,25.6443,58240.3771
2016-09-02 10:00:00,38.66,38.77,38.66,38.76,79975.31141286051,25.6443,25.7173,25.6443,25.7107,79975.3114
2016-09-02 10:05:00,38.75,38.8,38.65,38.68,112774.09942767366,25.704,25.7372,25.6377,25.6576,112774.0994
2016-09-02 10:10:00,38.69,38.75,38.64,38.66,70038.15508921558,25.6642,25.704,25.6311,25.6443,70038.1551
2016-09-02 10:15:00,38.66,38.77,38.65,38.74,120726.06890360228,25.6443,25.7173,25.6377,25.6974,120726.0689
2016-09-02 10:20:00,38.74,38.8,38.69,38.79,75449.44450678935,25.6974,25.7372,25.6642,25.7306,75449.4445
2016-09-02 10:25:00,38.79,38.8,38.71,38.77,80859.61171585681,25.7306,25.7372,25.6775,25.7173,80859.6117
2016-09-02 10:30:00,38.78,38.84,38.75,38.84,72798.78801481315,25.7239,25.7637,25.704,25.7637,72798.788
2016-09-02 10:35:00,38.85,38.91,38.81,38.83,71528.44798563572,25.7704,25.8102,25.7438,25.7571,71528.448
2016-09-02 10:40:00,38.82,38.85,38.78,38.82,47253.95578498485,25.7505,25.7704,25.7239,25.7505,47253.9558
2016-09-02 10:45:00,38.82,38.84,38.75,38.76,38206.71080686792,25.7505,25.7637,25.704,25.7107,38206.7108
2016-09-02 10:50:00,38.76,38.78,38.74,38.77,64101.672090674445,25.7107,25.7239,25.6974,25.7173,64101.6721
2016-09-02 10:55:00,38.77,38.8,38.67,38.7,53046.7960947144,25.7173,25.7372,25.651,25.6709,53046.7961
2016-09-02 11:00:00,38.71,38.76,38.7,38.73,77790.3714510156,25.6775,25.7107,25.6709,25.6908,77790.3715
2016-09-02 11:05:00,38.74,38.75,38.66,38.67,66444.84345191336,25.6974,25.704,25.6443,25.651,66444.8435
2016-09-02 11:10:00,38.68,38.7,38.61,38.65,42872.85377623162,25.6576,25.6709,25.6112,25.6377,42872.8538
2016-09-02 11:15:00,38.65,38.69,38.57,38.58,50631.80338906969,25.6377,25.6642,25.5846,25.5913,50631.8034
2016-09-02 11:20:00,38.58,38.63,38.56,38.6,58020.424194815394,25.5913,25.6244,25.578,25.6045,58020.4242
2016-09-02 11:25:00,38.61,38.61,38.57,38.57,71381.43867130512,25.6112,25.6112,25.5846,25.5846,71381.4387
2016-09-02 11:30:00,38.56,38.61,38.56,38.56,58672.42733699921,25.578,25.6112,25.578,25.578,58672.4273
2016-09-02 11:35:00,38.56,38.58,38.54,38.56,34166.76018404219,25.578,25.5913,25.5647,25.578,34166.7602
2016-09-02 11:40:00,38.57,38.58,38.53,38.56,22168.106834249804,25.5846,25.5913,25.5581,25.578,22168.1068
2016-09-02 11:45:00,38.56,38.58,38.51,38.52,60776.568286387606,25.578,25.5913,25.5448,25.5515,60776.5683
2016-09-02 11:50:00,38.51,38.52,38.46,38.46,83113.00639658848,25.5448,25.5515,25.5117,25.5117,83113.0064
2016-09-02 11:55:00,38.46,38.56,38.44,38.53,95806.30681180564,25.5117,25.578,25.4984,25.5581,95806.3068
2016-09-02 12:00:00,38.53,38.57,38.52,38.57,35189.092133318365,25.5581,25.5846,25.5515,25.5846,35189.0921
2016-09-02 12:05:00,38.56,38.58,38.53,38.54,27909.32555268769,25.578,25.5913,25.5581,25.5647,27909.3256
2016-09-02 12:10:00,38.54,38.55,38.5,38.51,32568.73527101336,25.5647,25.5714,25.5382,25.5448,32568.7353
2016-09-02 12:15:00,38.51,38.52,38.45,38.45,50392.77297721917,25.5448,25.5515,25.505,25.505,50392.773
2016-09-02 12:20:00,38.45,38.46,38.4,38.41,44861.40724946695,25.505,25.5117,25.4719,25.4785,44861.4072
2016-09-02 12:25:00,38.42,38.44,38.42,38.43,31573.336325889348,25.4851,25.4984,25.4851,25.4918,31573.3363
2016-09-02 12:30:00,38.43,38.45,38.42,38.45,17212.434070250252,25.4918,25.505,25.4851,25.505,17212.4341
2016-09-02 12:35:00,38.45,38.5,38.44,38.48,31176.07451464482,25.505,25.5382,25.4984,25.5249,31176.0745
2016-09-02 12:40:00,38.49,38.49,38.45,38.48,16293.3453035574,25.5316,25.5316,25.505,25.5249,16293.3453
2016-09-02 12:45:00,38.48,38.48,38.4,38.4,25551.565480866346,25.5249,25.5249,25.4719,25.4719,25551.5655
2016-09-02 12:50:00,38.41,38.49,38.41,38.46,33346.425765907305,25.4785,25.5316,25.4785,25.5117,33346.4258
2016-09-02 12:55:00,38.47,38.49,38.44,38.47,26369.65548198856,25.5183,25.5316,25.4984,25.5183,26369.6555
2016-09-02 13:00:00,38.48,38.49,38.44,38.45,22118.72965997082,25.5249,25.5316,25.4984,25.505,22118.7297
2016-09-02 13:05:00,38.46,38.49,38.44,38.48,21523.95915161037,25.5117,25.5316,25.4984,25.5249,21523.9592
2016-09-02 13:10:00,38.48,38.54,38.48,38.52,27798.22691055998,25.5249,25.5647,25.5249,25.5515,27798.2269
2016-09-02 13:15:00,38.53,38.56,38.5,38.52,35705.30804623499,25.5581,25.578,25.5382,25.5515,35705.308
2016-09-02 13:20:00,38.51,38.55,38.49,38.54,27861.070586915048,25.5448,25.5714,25.5316,25.5647,27861.0706
2016-09-02 13:25:00,38.55,38.58,38.52,38.56,20674.447312310625,25.5714,25.5913,25.5515,25.578,20674.4473
2016-09-02 13:30:00,38.56,38.57,38.5,38.5,24415.89047244978,25.578,25.5846,25.5382,25.5382,24415.8905
2016-09-02 13:35:00,38.51,38.51,38.45,38.46,42991.80787790371,25.5448,25.5448,25.505,25.5117,42991.8079
2016-09-02 13:40:00,38.46,38.5,38.45,38.49,32852.654023117495,25.5117,25.5382,25.505,25.5316,32852.654
2016-09-02 13:45:00,38.48,38.49,38.46,38.48,35103.804286836494,25.5249,25.5316,25.5117,25.5249,35103.8043
2016-09-02 13:50:00,38.48,38.49,38.46,38.48,19192.00987543485,25.5249,25.5316,25.5117,25.5249,19192.0099
2016-09-02 13:55:00,38.47,38.48,38.42,38.42,21702.390304118504,25.5183,25.5249,25.4851,25.4851,21702.3903
2016-09-02 14:00:00,38.43,38.45,38.42,38.45,51987.43126472898,25.4918,25.505,25.4851,25.505,51987.4313
2016-09-02 14:05:00,38.45,38.5,38.44,38.5,71984.06463920996,25.505,25.5382,25.4984,25.5382,71984.0646
2016-09-02 14:10:00,38.5,38.55,38.49,38.55,68011.44652676467,25.5382,25.5714,25.5316,25.5714,68011.4465
2016-09-02 14:15:00,38.54,38.61,38.54,38.58,111387.04971383682,25.5647,25.6112,25.5647,25.5913,111387.0497
2016-09-02 14:20:00,38.59,38.59,38.55,38.55,36439.232409381664,25.5979,25.5979,25.5714,25.5714,36439.2324
2016-09-02 14:25:00,38.55,38.58,38.54,38.57,63113.00639658848,25.5714,25.5913,25.5647,25.5846,63113.0064
2016-09-02 14:30:00,38.58,38.58,38.57,38.58,15486.477387498597,25.5913,25.5913,25.5846,25.5913,15486.4774
2016-09-02 14:35:00,38.58,38.59,38.57,38.58,35617.775782740435,25.5913,25.5979,25.5846,25.5913,35617.7758
2016-09-02 14:40:00,38.58,38.63,38.58,38.59,23661.76635618898,25.5913,25.6244,25.5913,25.5979,23661.7664
2016-09-02 14:45:00,38.59,38.59,38.57,38.58,24915.27325777129,25.5979,25.5979,25.5846,25.5913,24915.2733
2016-09-02 14:50:00,38.58,38.63,38.57,38.61,30282.7965435978,25.5913,25.6244,25.5846,25.6112,30282.7965
2016-09-02 14:55:00,38.61,38.65,38.58,38.6,104871.507126024,25.6112,25.6377,25.5913,25.6045,104871.5071
2016-09-02 15:00:00,38.6,38.61,38.57,38.58,49257.0979688026,25.6045,25.6112,25.5846,25.5913,49257.098
2016-09-02 15:05:00,38.58,38.61,38.55,38.55,51908.87666928515,25.5913,25.6112,25.5714,25.5714,51908.8767
2016-09-02 15:10:00,38.56,38.59,38.55,38.57,23685.33273482213,25.578,25.5979,25.5714,25.5846,23685.3327
2016-09-02 15:15:00,38.57,38.61,38.55,38.58,44432.72360004488,25.5846,25.6112,25.5714,25.5913,44432.7236
2016-09-02 15:20:00,38.59,38.63,38.57,38.58,42962.63045673886,25.5979,25.6244,25.5846,25.5913,42962.6305
2016-09-02 15:25:00,38.58,38.61,38.58,38.6,46871.282684322745,25.5913,25.6112,25.5913,25.6045,46871.2827
2016-09-02 15:30:00,38.6,38.61,38.58,38.59,46148.58040623948,25.6045,25.6112,25.5913,25.5979,46148.5804
2016-09-02 15:35:00,38.58,38.6,38.57,38.58,54122.99405229491,25.5913,25.6045,25.5846,25.5913,54122.9941
2016-09-02 15:40:00,38.58,38.58,38.57,38.58,73658.39973066996,25.5913,25.5913,25.5846,25.5913,73658.3997
2016-09-02 15:45:00,38.58,38.58,38.5,38.5,92538.43564134216,25.5913,25.5913,25.5382,25.5382,92538.4356
2016-09-02 15:50:00,38.5,38.55,38.5,38.54,112692.1782067108,25.5382,25.5714,25.5382,25.5647,112692.1782
2016-09-02 15:55:00,38.54,38.58,38.53,38.56,169306.47514308157,25.5647,25.5913,25.5581,25.578,169306.4751
2016-09-06 09:30:00,38.5,38.54,38.25,38.3,173098.41768600605,25.5382,25.5647,25.3724,25.4055,173098.4177
2016-09-06 09:35:00,38.29,38.42,38.25,38.27,167728.64998316686,25.3989,25.4851,25.3724,25.3856,167728.65
2016-09-06 09:40:00,38.27,38.45,38.27,38.29,71080.68679160588,25.3856,25.505,25.3856,25.3989,71080.6868
2016-09-06 09:45:00,38.31,38.39,38.3,38.37,76808.43900796768,25.4122,25.4652,25.4055,25.452,76808.439
2016-09-06 09:50:00,38.38,38.5,38.37,38.49,84568.51082931209,25.4586,25.5382,25.452,25.5316,84568.5108
2016-09-06 09:55:00,38.5,38.57,38.5,38.55,76221.5239591516,25.5382,25.5846,25.5382,25.5714,76221.524
2016-09-06 10:00:00,38.55,38.55,38.34,38.34,89584.78285265403,25.5714,25.5714,25.4321,25.4321,89584.7829
2016-09-06 10:05:00,38.34,38.37,38.07,38.11,241568.847491864,25.4321,25.452,25.253,25.2795,241568.8475
2016-09-06 10:10:00,38.11,38.18,38.1,38.14,167596.22937941868,25.2795,25.3259,25.2729,25.2994,167596.2294
2016-09-06 10:15:00,38.13,38.15,38.01,38.01,114970.26147458196,25.2928,25.306,25.2132,25.2132,114970.2615
2016-09-06 10:20:00,38.02,38.06,37.97,38.05,71728.20109976434,25.2198,25.2463,25.1866,25.2397,71728.2011
2016-09-06 10:25:00,38.04,38.06,37.97,38.04,67481.76411177196,25.2331,25.2463,25.1866,25.2331,67481.7641
2016-09-06 10:30:00,38.04,38.12,38.03,38.09,48482.77409942767,25.2331,25.2861,25.2264,25.2662,48482.7741
2016-09-06 10:35:00,38.09,38.13,38.01,38.11,59272.80888789137,25.2662,25.2928,25.2132,25.2795,59272.8089
2016-09-06 10:40:00,38.11,38.12,38.05,38.08,34915.27325777129,25.2795,25.2861,25.2397,25.2596,34915.2733
2016-09-06 10:45:00,38.08,38.21,38.06,38.1,262305.0162720233,25.2596,25.3458,25.2463,25.2729,262305.0163
2016-09-06 10:50:00,38.09,38.09,38.05,38.07,50472.449781169336,25.2662,25.2662,25.2397,25.253,50472.4498
2016-09-06 10:55:00,38.06,38.17,38.04,38.17,60004.48883402536,25.2463,25.3193,25.2331,25.3193,60004.4888
2016-09-06 11:00:00,38.17,38.21,38.14,38.16,93914.26327011558,25.3193,25.3458,25.2994,25.3127,93914.2633
2016-09-06 11:05:00,38.16,38.21,38.12,38.14,62182.69554483223,25.3127,25.3458,25.2861,25.2994,62182.6955
2016-09-06 11:10:00,38.13,38.14,38.08,38.14,41493.659521939175,25.2928,25.2994,25.2596,25.2994,41493.6595
2016-09-06 11:15:00,38.14,38.2,38.14,38.15,46764.6728762204,25.2994,25.3392,25.2994,25.306,46764.6729
2016-09-06 11:20:00,38.15,38.21,38.14,38.19,40403.99506228257,25.306,25.3458,25.2994,25.3326,40403.9951
2016-09-06 11:25:00,38.19,38.25,38.18,38.21,42989.56346089103,25.3326,25.3724,25.3259,25.3458,42989.5635
2016-09-06 11:30:00,38.22,38.29,38.2,38.24,52622.60127931769,25.3525,25.3989,25.3392,25.3657,52622.6013
2016-09-06 11:35:00,38.25,38.25,38.2,38.24,34804.174615643584,25.3724,25.3724,25.3392,25.3657,34804.1746
2016-09-06 11:40:00,38.23,38.26,38.21,38.21,42842.554146560426,25.3591,25.379,25.3458,25.3458,42842.5541
2016-09-06 11:45:00,38.21,38.24,38.14,38.24,79832.79093255526,25.3458,25.3657,25.2994,25.3657,79832.7909
2016-09-06 11:50:00,38.24,38.25,38.19,38.23,55465.155425878125,25.3657,25.3724,25.3326,25.3591,55465.1554
2016-09-06 11:55:00,38.24,38.26,38.19,38.2,59011.33430591404,25.3657,25.379,25.3326,25.3392,59011.3343
2016-09-06 12:00:00,38.2,38.3,38.2,38.28,40062.84367635506,25.3392,25.4055,25.3392,25.3923,40062.8437
2016-09-06 12:05:00,38.27,38.29,38.23,38.28,23929.97418920436,25.3856,25.3989,25.3591,25.3923,23929.9742
2016-09-06 12:10:00,38.27,38.3,38.26,38.28,42772.97721916732,25.3856,25.4055,25.379,25.3923,42772.9772
2016-09-06 12:15:00,38.29,38.32,38.27,38.29,45358.54561777578,25.3989,25.4188,25.3856,25.3989,45358.5456
2016-09-06 12:20:00,38.3,38.33,38.26,38.26,39950.62282572102,25.4055,25.4254,25.379,25.379,39950.6228
2016-09-06 12:25:00,38.26,38.27,38.24,38.25,26762.42845920772,25.379,25.3856,25.3657,25.3724,26762.4285
2016-09-06 12:30:00,38.25,38.31,38.22,38.27,40373.69543261138,25.3724,25.4122,25.3525,25.3856,40373.6954
2016-09-06 12:35:00,38.27,38.29,38.24,38.29,27541.24116260801,25.3856,25.3989,25.3657,25.3989,27541.2412
2016-09-06 12:40:00,38.29,38.31,38.25,38.3,31237.795982493542,25.3989,25.4122,25.3724,25.4055,31237.796
2016-09-06 12:45:00,38.3,38.35,38.29,38.33,27415.55380989788,25.4055,25.4387,25.3989,25.4254,27415.5538
2016-09-06 12:50:00,38.33,38.34,38.31,38.33,40019.07754460778,25.4254,25.4321,25.4122,25.4254,40019.0775
2016-09-06 12:55:00,38.33,38.34,38.3,38.3,24515.76702951408,25.4254,25.4321,25.4055,25.4055,24515.767
2016-09-06 13:00:00,38.31,38.33,38.25,38.25,40377.0620581304,25.4122,25.4254,25.3724,25.3724,40377.0621
2016-09-06 13:05:00,38.25,38.27,38.21,38.21,25508.921557625406,25.3724,25.3856,25.3458,25.3458,25508.9216
2016-09-06 13:10:00,38.21,38.24,38.18,38.2,26769.161710245764,25.3458,25.3657,25.3259,25.3392,26769.1617
2016-09-06 13:15:00,38.21,38.25,38.2,38.22,27710.694647065426,25.3458,25.3724,25.3392,25.3525,27710.6946
2016-09-06 13:20:00,38.22,38.25,38.21,38.24,14992.705644708783,25.3525,25.3724,25.3458,25.3657,14992.7056
2016-09-06 13:25:00,38.25,38.31,38.24,38.25,31215.35181236673,25.3724,25.4122,25.3657,25.3724,31215.3518
2016-09-06 13:30:00,38.25,38.29,38.25,38.25,22785.321512737064,25.3724,25.3989,25.3724,25.3724,22785.3215
2016-09-06 13:35:00,38.25,38.27,38.25,38.27,18936.146335989222,25.3724,25.3856,25.3724,25.3856,18936.1463
2016-09-06 13:40:00,38.27,38.32,38.26,38.31,33836.830883178096,25.3856,25.4188,25.379,25.4122,33836.8309
2016-09-06 13:45:00,38.31,38.34,38.3,38.34,23873.86376388733,25.4122,25.4321,25.4055,25.4321,23873.8638
2016-09-06 13:50:00,38.34,38.34,38.3,38.32,21001.009987655707,25.4321,25.4321,25.4055,25.4188,21001.01
2016-09-06 13:55:00,38.32,38.34,38.28,38.28,26350.577937380764,25.4188,25.4321,25.3923,25.3923,26350.5779
2016-09-06 14:00:00,38.28,38.29,38.25,38.26,53543.93446302323,25.3923,25.3989,25.3724,25.379,53543.9345
2016-09-06 14:05:00,38.25,38.25,38.22,38.22,34562.899786780385,25.3724,25.3724,25.3525,25.3525,34562.8998
2016-09-06 14:10:00,38.22,38.31,38.21,38.31,59041.633935585225,25.3525,25.4122,25.3458,25.4122,59041.6339
2016-09-06 14:15:00,38.31,38.32,38.27,38.28,23520.36808439008,25.4122,25.4188,25.3856,25.3923,23520.3681
2016-09-06 14:20:00,38.28,38.3,38.26,38.26,31387.04971383683,25.3923,25.4055,25.379,25.379,31387.0497
2016-09-06 14:25:00,38.26,38.29,38.25,38.25,34890.584670631804,25.379,25.3989,25.3724,25.3724,34890.5847
2016-09-06 14:30:00,38.26,38.32,38.25,38.31,29721.69229042756,25.379,25.4188,25.3724,25.4122,29721.6923
2016-09-06 14:35:00,38.3,38.34,38.3,38.32,66857.81618224666,25.4055,25.4321,25.4055,25.4188,66857.8162
2016-09-06 14:40:00,38.32,38.33,38.24,38.25,45225.00280552126,25.4188,25.4254,25.3657,25.3724,45225.0028
2016-09-06 14:45:00,38.25,38.3,38.25,38.3,38847.491863988325,25.3724,25.4055,25.3724,25.4055,38847.4919
2016-09-06 14:50:00,38.3,38.34,38.29,38.34,39300.86410054988,25.4055,25.4321,25.3989,25.4321,39300.8641
2016-09-06 14:55:00,38.34,38.34,38.27,38.28,39468.07316799461,25.4321,25.4321,25.3856,25.3923,39468.0732
2016-09-06 15:00:00,38.27,38.32,38.27,38.3,36792.72808887891,25.3856,25.4188,25.3856,25.4055,36792.7281
2016-09-06 15:05:00,38.3,38.3,38.26,38.26,33160.13915385478,25.4055,25.4055,25.379,25.379,33160.1392
2016-09-06 15:10:00,38.25,38.28,38.23,38.24,61636.180002244415,25.3724,25.3923,25.3591,25.3657,61636.18
2016-09-06 15:15:00,38.24,38.24,38.22,38.22,27498.597239367075,25.3657,25.3657,25.3525,25.3525,27498.5972
2016-09-06 15:20:00,38.22,38.31,38.22,38.3,99767.70283918752,25.3525,25.4122,25.3525,25.4055,99767.7028
2016-09-06 15:25:00,38.29,38.32,38.26,38.31,40666.59185276624,25.3989,25.4188,25.379,25.4122,40666.5919
2016-09-06 15:30:00,38.3,38.31,38.25,38.27,35520.14364268881,25.4055,25.4122,25.3724,25.3856,35520.1436
2016-09-06 15:35:00,38.26,38.28,38.26,38.27,43805.40904500056,25.379,25.3923,25.379,25.3856,43805.409
2016-09-06 15:40:00,38.28,38.33,38.25,38.32,89468.0731679946,25.3923,25.4254,25.3724,25.4188,89468.0732
2016-09-06 15:45:00,38.32,38.34,38.3,38.33,109354.73010885422,25.4188,25.4321,25.4055,25.4254,109354.7301
2016-09-06 15:50:00,38.33,38.34,38.32,38.34,130919.08876669285,25.4254,25.4321,25.4188,25.4321,130919.0888
2016-09-06 15:55:00,38.34,38.41,38.33,38.41,312985.0746268657,25.4321,25.4785,25.4254,25.4785,312985.0746
2016-09-07 09:30:00,38.24,38.25,38.01,38.04,152680.95612164738,25.3657,25.3724,25.2132,25.2331,152680.9561
2016-09-07 09:35:00,38.04,38.33,38.04,38.27,70340.02917742117,25.2331,25.4254,25.2331,25.3856,70340.0292
2016-09-07 09:40:00,38.27,38.38,38.25,38.35,38912.57995735607,25.3856,25.4586,25.3724,25.4387,38912.58
2016-09-07 09:45:00,38.36,38.4,38.2,38.27,122689.93378969812,25.4453,25.4719,25.3392,25.3856,122689.9338
2016-09-07 09:50:00,38.26,38.35,38.24,38.29,69390.64078105711,25.379,25.4387,25.3657,25.3989,69390.6408
2016-09-07 09:55:00,38.28,38.33,38.26,38.3,68155.08921557626,25.3923,25.4254,25.379,25.4055,68155.0892
2016-09-07 10:00:00,38.29,38.35,38.26,38.33,66743.35091459993,25.3989,25.4387,25.379,25.4254,66743.3509
2016-09-07 10:05:00,38.32,38.44,38.31,38.42,119765.45842217484,25.4188,25.4984,25.4122,25.4851,119765.4584
2016-09-07 10:10:00,38.42,38.5,38.39,38.39,77969.92481203008,25.4851,25.5382,25.4652,25.4652,77969.9248
2016-09-07 10:15:00,38.39,38.42,38.33,38.33,38566.939737403205,25.4652,25.4851,25.4254,25.4254,38566.9397
2016-09-07 10:20:00,38.33,38.34,38.29,38.33,77129.39064078106,25.4254,25.4321,25.3989,25.4254,77129.3906
2016-09-07 10:25:00,38.33,38.35,38.29,38.34,48632.02783077095,25.4254,25.4387,25.3989,25.4321,48632.0278
2016-09-07 10:30:00,38.34,38.39,38.34,38.37,37400.96509931545,25.4321,25.4652,25.4321,25.452,37400.9651
2016-09-07 10:35:00,38.37,38.37,38.35,38.36,41791.0447761194,25.452,25.452,25.4387,25.4453,41791.0448
2016-09-07 10:40:00,38.35,38.37,38.34,38.34,90424.1948153967,25.4387,25.452,25.4321,25.4321,90424.1948
2016-09-07 10:45:00,38.34,38.35,38.24,38.25,55810.79564583099,25.4321,25.4387,25.3657,25.3724,55810.7956
2016-09-07 10:50:00,38.25,38.27,38.25,38.26,49252.60913477724,25.3724,25.3856,25.3724,25.379,49252.6091
2016-09-07 10:55:00,38.27,38.32,38.26,38.31,41989.67568174167,25.3856,25.4188,25.379,25.4122,41989.6757
2016-09-07 11:00:00,38.31,38.31,38.26,38.27,30788.91257995736,25.4122,25.4122,25.379,25.3856,30788.9126
2016-09-07 11:05:00,38.28,38.34,38.28,38.33,39983.166872404894,25.3923,25.4321,25.3923,25.4254,39983.1669
2016-09-07 11:10:00,38.34,38.34,38.23,38.23,68535.51789922567,25.4321,25.4321,25.3591,25.3591,68535.5179
2016-09-07 11:15:00,38.24,38.24,38.18,38.19,39576.92739310964,25.3657,25.3657,25.3259,25.3326,39576.9274
2016-09-07 11:20:00,38.18,38.25,38.17,38.25,42015.48647738749,25.3259,25.3724,25.3193,25.3724,42015.4865
2016-09-07 11:25:00,38.25,38.25,38.18,38.21,42588.93502412748,25.3724,25.3724,25.3259,25.3458,42588.935
2016-09-07 11:30:00,38.21,38.27,38.2,38.25,34520.255863539445,25.3458,25.3856,25.3392,25.3724,34520.2559
2016-09-07 11:35:00,38.26,38.26,38.22,38.25,34089.3277971047,25.379,25.379,25.3525,25.3724,34089.3278
2016-09-07 11:40:00,38.23,38.27,38.23,38.25,30031.42183817753,25.3591,25.3856,25.3591,25.3724,30031.4218
2016-09-07 11:45:00,38.26,38.26,38.18,38.2,98023.7908203344,25.379,25.379,25.3259,25.3392,98023.7908
2016-09-07 11:50:00,38.2,38.23,38.18,38.21,59971.94478734148,25.3392,25.3591,25.3259,25.3458,59971.9448
2016-09-07 11:55:00,38.21,38.29,38.21,38.28,55492.08843003029,25.3458,25.3989,25.3458,25.3923,55492.0884
2016-09-07 12:00:00,38.28,38.31,38.27,38.27,26760.18404219504,25.3923,25.4122,25.3856,25.3856,26760.184
2016-09-07 12:05:00,38.28,38.32,38.25,38.27,67102.45763662888,25.3923,25.4188,25.3724,25.3856,67102.4576
2016-09-07 12:10:00,38.26,38.27,38.23,38.27,33852.54180226686,25.379,25.3856,25.3591,25.3856,33852.5418
2016-09-07 12:15:00,38.28,38.29,38.22,38.23,27140.61272584446,25.3923,25.3989,25.3525,25.3591,27140.6127
2016-09-07 12:20:00,38.23,38.27,38.21,38.25,28065.312535069013,25.3591,25.3856,25.3458,25.3724,28065.3125
2016-09-07 12:25:00,38.25,38.25,38.19,38.23,44124.11626080125,25.3724,25.3724,25.3326,25.3591,44124.1163
2016-09-07 12:30:00,38.22,38.23,38.18,38.19,28818.31444282348,25.3525,25.3591,25.3259,25.3326,28818.3144
2016-09-07 12:35:00,38.2,38.22,38.18,38.21,28522.05139714959,25.3392,25.3525,25.3259,25.3458,28522.0514
2016-09-07 12:40:00,38.21,38.25,38.2,38.24,35221.63618000224,25.3458,25.3724,25.3392,25.3657,35221.6362
2016-09-07 12:45:00,38.24,38.25,38.19,38.19,25190.21434182471,25.3657,25.3724,25.3326,25.3326,25190.2143
2016-09-07 12:50:00,38.19,38.21,38.17,38.18,61315.22836943104,25.3326,25.3458,25.3193,25.3259,61315.2284
2016-09-07 12:55:00,38.19,38.2,38.17,38.18,78344.74245314779,25.3326,25.3392,25.3193,25.3259,78344.7425
2016-09-07 13:00:00,38.17,38.22,38.17,38.22,28662.32746044215,25.3193,25.3525,25.3193,25.3525,28662.3275
2016-09-07 13:05:00,38.22,38.26,38.22,38.23,23205.027494108403,25.3525,25.379,25.3525,25.3591,23205.0275
2016-09-07 13:10:00,38.24,38.25,38.22,38.24,22822.3543934463,25.3657,25.3724,25.3525,25.3657,22822.3544
2016-09-07 13:15:00,38.25,38.27,38.24,38.27,29891.14577488497,25.3724,25.3856,25.3657,25.3856,29891.1458
2016-09-07 13:20:00,38.27,38.31,38.26,38.29,73591.06722028952,25.3856,25.4122,25.379,25.3989,73591.0672
2016-09-07 13:25:00,38.3,38.31,38.28,38.29,14135.33834586466,25.4055,25.4122,25.3923,25.3989,14135.3383
2016-09-07 13:30:00,38.3,38.32,38.3,38.3,12744.922006508808,25.4055,25.4188,25.4055,25.4055,12744.922
2016-09-07 13:35:00,38.3,38.32,38.28,38.3,15930.871956009423,25.4055,25.4188,25.3923,25.4055,15930.872
2016-09-07 13:40:00,38.3,38.32,38.29,38.32,26819.661093031085,25.4055,25.4188,25.3989,25.4188,26819.6611
2016-09-07 13:45:00,38.33,38.34,38.31,38.32,26432.49915834362,25.4254,25.4321,25.4122,25.4188,26432.4992
2016-09-07 13:50:00,38.32,38.34,38.3,38.34,23484.457412187185,25.4188,25.4321,25.4055,25.4321,23484.4574
2016-09-07 13:55:00,38.34,38.34,38.31,38.32,23706.6546964426,25.4321,25.4321,25.4122,25.4188,23706.6547
2016-09-07 14:00:00,38.32,38.37,38.31,38.36,29386.15194703176,25.4188,25.452,25.4122,25.4453,29386.1519
2016-09-07 14:05:00,38.36,38.37,38.34,38.35,32487.93625855684,25.4453,25.452,25.4321,25.4387,32487.9363
2016-09-07 14:10:00,38.36,38.44,38.36,38.43,47922.79205476377,25.4453,25.4984,25.4453,25.4918,47922.7921
2016-09-07 14:15:00,38.43,38.43,38.38,38.41,40509.482661878574,25.4918,25.4918,25.4586,25.4785,40509.4827
2016-09-07 14:20:00,38.41,38.42,38.4,38.42,17740.994276736616,25.4785,25.4851,25.4719,25.4851,17740.9943
2016-09-07 14:25:00,38.42,38.45,38.41,38.44,62113.11861743912,25.4851,25.505,25.4785,25.4984,62113.1186
2016-09-07 14:30:00,38.45,38.45,38.42,38.43,75692.96375266524,25.505,25.505,25.4851,25.4918,75692.9638
2016-09-07 14:35:00,38.42,38.44,38.4,38.4,59822.6910559982,25.4851,25.4984,25.4719,25.4719,59822.6911
2016-09-07 14:40:00,38.4,38.42,38.4,38.41,19582.53843564134,25.4719,25.4851,25.4719,25.4785,19582.5384
2016-09-07 14:45:00,38.41,38.42,38.39,38.42,41448.77118168555,25.4785,25.4851,25.4652,25.4851,41448.7712
2016-09-07 14:50:00,38.42,38.43,38.4,38.43,55230.61384805296,25.4851,25.4918,25.4719,25.4918,55230.6138
2016-09-07 14:55:00,38.42,38.44,38.42,38.42,65182.35888228032,25.4851,25.4984,25.4851,25.4851,65182.3589
2016-09-07 15:00:00,38.43,38.44,38.42,38.44,21656.379755358543,25.4918,25.4984,25.4851,25.4984,21656.3798
2016-09-07 15:05:00,38.43,38.48,38.42,38.48,87614.18471552014,25.4918,25.5249,25.4851,25.5249,87614.1847
2016-09-07 15:10:00,38.47,38.5,38.47,38.5,48528.78464818763,25.5183,25.5382,25.5183,25.5382,48528.7846
2016-09-07 15:15:00,38.5,38.53,38.49,38.5,107735.38323420491,25.5382,25.5581,25.5316,25.5382,107735.3832
2016-09-07 15:20:00,38.5,38.5,38.45,38.47,46697.34036583997,25.5382,25.5382,25.505,25.5183,46697.3404
2016-09-07 15:25:00,38.46,38.47,38.41,38.42,36641.22994052295,25.5117,25.5183,25.4785,25.4851,36641.2299
2016-09-07 15:30:00,38.42,38.42,38.4,38.41,43614.63359892268,25.4851,25.4851,25.4719,25.4785,43614.6336
2016-09-07 15:35:00,38.41,38.41,38.37,38.38,52566.49085400067,25.4785,25.4785,25.452,25.4586,52566.4909
2016-09-07 15:40:00,38.37,38.41,38.37,38.41,71631.69116821905,25.452,25.4785,25.452,25.4785,71631.6912
2016-09-07 15:45:00,38.4,38.41,38.36,38.4,96965.54819885534,25.4719,25.4785,25.4453,25.4719,96965.5482
2016-09-07 15:50:00,38.41,38.41,38.36,38.37,92943.55291213108,25.4785,25.4785,25.4453,25.452,92943.5529
2016-09-07 15:55:00,38.37,38.41,38.35,38.4,271419.5937605207,25.452,25.4785,25.4387,25.4719,271419.5938
2016-09-08 09:30:00,38.43,38.6,38.43,38.58,124821.00774323868,25.4918,25.6045,25.4918,25.5913,124821.0077
2016-09-08 09:35:00,38.58,38.73,38.53,38.56,60219.95286724273,25.5913,25.6908,25.5581,25.578,60219.9529
2016-09-08 09:40:00,38.55,38.58,38.49,38.54,46294.46751206374,25.5714,25.5913,25.5316,25.5647,46294.4675
2016-09-08 09:45:00,38.58,38.58,38.43,38.44,50252.4969139266,25.5913,25.5913,25.4918,25.4984,50252.4969
2016-09-08 09:50:00,38.43,38.48,38.35,38.41,59859.72393670744,25.4918,25.5249,25.4387,25.4785,59859.7239
2016-09-08 09:55:00,38.4,38.46,38.34,38.42,76928.5153181461,25.4719,25.5117,25.4321,25.4851,76928.5153
2016-09-08 10:00:00,38.41,38.42,38.34,38.38,51211.98518684771,25.4785,25.4851,25.4321,25.4586,51211.9852
2016-09-08 10:05:00,38.38,38.43,38.31,38.42,74890.5846706318,25.4586,25.4918,25.4122,25.4851,74890.5847
2016-09-08 10:10:00,38.42,38.42,38.34,38.42,37854.33733587701,25.4851,25.4851,25.4321,25.4851,37854.3373
2016-09-08 10:15:00,38.4,38.42,38.34,38.37,50129.05397822915,25.4719,25.4851,25.4321,25.452,50129.054
2016-09-08 10:20:00,38.37,38.4,38.34,38.34,24460.7788127034,25.452,25.4719,25.4321,25.4321,24460.7788
2016-09-08 10:25:00,38.33,38.34,38.29,38.34,29376.05207047469,25.4254,25.4321,25.3989,25.4321,29376.0521
2016-09-08 10:30:00,38.34,38.4,38.33,38.39,39827.179890023566,25.4321,25.4719,25.4254,25.4652,39827.1799
2016-09-08 10:35:00,38.4,38.47,38.39,38.42,33991.69565705308,25.4719,25.5183,25.4652,25.4851,33991.6957
2016-09-08 10:40:00,38.42,38.43,38.36,38.37,22254.51688923802,25.4851,25.4918,25.4453,25.452,22254.5169
2016-09-08 10:45:00,38.37,38.42,38.36,38.39,29042.75614409157,25.452,25.4851,25.4453,25.4652,29042.7561
2016-09-08 10:50:00,38.38,38.45,38.36,38.44,23520.36808439008,25.4586,25.505,25.4453,25.4984,23520.3681
2016-09-08 10:55:00,38.45,38.47,38.42,38.43,17062.058130400626,25.505,25.5183,25.4851,25.4918,17062.0581
2016-09-08 11:00:00,38.44,38.51,38.42,38.47,78485.01851644035,25.4984,25.5448,25.4851,25.5183,78485.0185
2016-09-08 11:05:00,38.47,38.58,38.47,38.58,65039.83840197508,25.5183,25.5913,25.5183,25.5913,65039.8384
2016-09-08 11:10:00,38.59,38.66,38.58,38.66,129003.47884636965,25.5979,25.6443,25.5913,25.6443,129003.4788
2016-09-08 11:15:00,38.66,38.67,38.66,38.66,59252.60913477724,25.6443,25.651,25.6443,25.6443,59252.6091
2016-09-08 11:20:00,38.66,38.69,38.62,38.63,42004.26439232409,25.6443,25.6642,25.6178,25.6244,42004.2644
2016-09-08 11:25:00,38.62,38.65,38.59,38.62,46062.17035125126,25.6178,25.6377,25.5979,25.6178,46062.1704
2016-09-08 11:30:00,38.62,38.65,38.59,38.65,29845.13522612501,25.6178,25.6377,25.5979,25.6377,29845.1352
2016-09-08 11:35:00,38.65,38.65,38.58,38.59,46650.20760857367,25.6377,25.6377,25.5913,25.5979,46650.2076
2016-09-08 11:40:00,38.59,38.68,38.59,38.67,52354.39344630232,25.5979,25.6576,25.5979,25.651,52354.3934
2016-09-08 11:45:00,38.67,38.69,38.64,38.66,33045.67388620805,25.651,25.6642,25.6311,25.6443,33045.6739
2016-09-08 11:50:00,38.66,38.74,38.66,38.72,56800.583548423296,25.6443,25.6974,25.6443,25.6841,56800.5835
2016-09-08 11:55:00,38.72,38.73,38.68,38.71,35112.781954887214,25.6841,25.6908,25.6576,25.6775,35112.782
2016-09-08 12:00:00,38.71,38.75,38.71,38.73,27993.491190663222,25.6775,25.704,25.6775,25.6908,27993.4912
2016-09-08 12:05:00,38.73,38.73,38.68,38.68,22491.30288407586,25.6908,25.6908,25.6576,25.6576,22491.3029
2016-09-08 12:10:00,38.69,38.71,38.66,38.68,19297.49747503086,25.6642,25.6775,25.6443,25.6576,19297.4975
2016-09-08 12:15:00,38.68,38.72,38.66,38.7,61011.10986421277,25.6576,25.6841,25.6443,25.6709,61011.1099
2016-09-08 12:20:00,38.7,38.71,38.66,38.68,49573.56076759061,25.6709,25.6775,25.6443,25.6576,49573.5608
2016-09-08 12:25:00,38.68,38.7,38.6,38.64,72720.23341936931,25.6576,25.6709,25.6045,25.6311,72720.2334
2016-09-08 12:30:00,38.64,38.64,38.58,38.62,64651.55425878128,25.6311,25.6311,25.5913,25.6178,64651.5543
2016-09-08 12:35:00,38.62,38.67,38.61,38.65,23613.511390416337,25.6178,25.651,25.6112,25.6377,23613.5114
2016-09-08 12:40:00,38.65,38.68,38.64,38.66,41705.75692963752,25.6377,25.6576,25.6311,25.6443,41705.7569
2016-09-08 12:45:00,38.66,38.67,38.65,38.66,48049.601615980246,25.6443,25.651,25.6377,25.6443,48049.6016
2016-09-08 12:50:00,38.66,38.7,38.65,38.7,71811.24452923353,25.6443,25.6709,25.6377,25.6709,71811.2445
2016-09-08 12:55:00,38.69,38.74,38.68,38.71,33058.0181797778,25.6642,25.6974,25.6576,25.6775,33058.0182
2016-09-08 13:00:00,38.71,38.72,38.66,38.67,28157.33363258893,25.6775,25.6841,25.6443,25.651,28157.3336
2016-09-08 13:05:00,38.66,38.68,38.66,38.66,29771.06946470654,25.6443,25.6576,25.6443,25.6443,29771.0695
2016-09-08 13:10:00,38.66,38.67,38.66,38.67,37236.0004488834,25.6443,25.651,25.6443,25.651,37236.0004
2016-09-08 13:15:00,38.67,38.69,38.66,38.69,37809.44899562339,25.651,25.6642,25.6443,25.6642,37809.449
2016-09-08 13:20:00,38.68,38.7,38.66,38.69,37657.95084726742,25.6576,25.6709,25.6443,25.6642,37657.9508
2016-09-08 13:25:00,38.68,38.72,38.68,38.71,26683.873863763885,25.6576,25.6841,25.6576,25.6775,26683.8739
2016-09-08 13:30:00,38.71,38.72,38.69,38.72,50782.17932891931,25.6775,25.6841,25.6642,25.6841,50782.1793
2016-09-08 13:35:00,38.71,38.72,38.68,38.7,18701.604758164067,25.6775,25.6841,25.6576,25.6709,18701.6048
2016-09-08 13:40:00,38.69,38.75,38.69,38.74,44488.83402536191,25.6642,25.704,25.6642,25.6974,44488.834
2016-09-08 13:45:00,38.74,38.75,38.73,38.75,34038.82841431938,25.6974,25.704,25.6908,25.704,34038.8284
2016-09-08 13:50:00,38.75,38.78,38.72,38.74,72904.27561440915,25.704,25.7239,25.6841,25.6974,72904.2756
2016-09-08 13:55:00,38.74,38.74,38.72,38.74,40030.29962967119,25.6974,25.6974,25.6841,25.6974,40030.2996
2016-09-08 14:00:00,38.74,38.74,38.66,38.67,40838.289754236335,25.6974,25.6974,25.6443,25.651,40838.2898
2016-09-08 14:05:00,38.66,38.67,38.65,38.66,30078.55459544383,25.6443,25.651,25.6377,25.6443,30078.5546
2016-09-08 14:10:00,38.66,38.7,38.66,38.69,28673.54954550556,25.6443,25.6709,25.6443,25.6642,28673.5495
2016-09-08 14:15:00,38.68,38.69,38.66,38.67,30797.89024800808,25.6576,25.6642,25.6443,25.651,30797.8902
2016-09-08 14:20:00,38.67,38.71,38.66,38.69,35130.73729098866,25.651,25.6775,25.6443,25.6642,35130.7373
2016-09-08 14:25:00,38.69,38.71,38.65,38.66,28844.125238469307,25.6642,25.6775,25.6377,25.6443,28844.1252
2016-09-08 14:30:00,38.66,38.67,38.65,38.66,29805.857928403097,25.6443,25.651,25.6377,25.6443,29805.8579
2016-09-08 14:35:00,38.66,38.7,38.65,38.7,41620.46908315565,25.6443,25.6709,25.6377,25.6709,41620.4691
2016-09-08 14:40:00,38.7,38.74,38.69,38.72,49239.14263270115,25.6709,25.6974,25.6642,25.6841,49239.1426
2016-09-08 14:45:00,38.71,38.75,38.7,38.74,41843.7885759174,25.6775,25.704,25.6709,25.6974,41843.7886
2016-09-08 14:50:00,38.73,38.73,38.7,38.71,36221.52395915161,25.6908,25.6908,25.6709,25.6775,36221.524
2016-09-08 14:55:00,38.7,38.73,38.69,38.73,39731.79216698463,25.6709,25.6908,25.6642,25.6908,39731.7922
2016-09-08 15:00:00,38.73,38.73,38.69,38.69,46370.77769049489,25.6908,25.6908,25.6642,25.6642,46370.7777
2016-09-08 15:05:00,38.69,38.69,38.66,38.68,52687.68937268544,25.6642,25.6642,25.6443,25.6576,52687.6894
2016-09-08 15:10:00,38.68,38.73,38.68,38.72,49704.85916283245,25.6576,25.6908,25.6576,25.6841,49704.8592
2016-09-08 15:15:00,38.71,38.72,38.69,38.71,52080.57457075524,25.6775,25.6841,25.6642,25.6775,52080.5746
2016-09-08 15:20:00,38.7,38.72,38.66,38.72,87378.52092918864,25.6709,25.6841,25.6443,25.6841,87378.5209
2016-09-08 15:25:00,38.72,38.72,38.7,38.72,51483.55964538211,25.6841,25.6841,25.6709,25.6841,51483.5596
2016-09-08 15:30:00,38.71,38.75,38.7,38.75,123705.53248793625,25.6775,25.704,25.6709,25.704,123705.5325
2016-09-08 15:35:00,38.74,38.77,38.73,38.76,107810.57120412972,25.6974,25.7173,25.6908,25.7107,107810.5712
2016-09-08 15:40:00,38.76,38.81,38.75,38.79,157453.70889911344,25.7107,25.7438,25.704,25.7306,157453.7089
2016-09-08 15:45:00,38.78,38.79,38.75,38.76,177767.92728088878,25.7239,25.7306,25.704,25.7107,177767.9273
2016-09-08 15:50:00,38.76,38.77,38.74,38.74,186998.0922455392,25.7107,25.7173,25.6974,25.6974,186998.0922
2016-09-08 15:55:00,38.75,38.79,38.73,38.74,378523.1736056559,25.704,25.7306,25.6908,25.6974,378523.1736
2016-09-09 09:30:00,38.74,39.15,38.72,39.03,268519.8069801369,25.6974,25.9694,25.6841,25.8898,268519.807
2016-09-09 09:35:00,39.02,39.23,38.93,39.15,243758.27628773425,25.8831,26.0224,25.8234,25.9694,243758.2763
2016-09-09 09:40:00,39.15,39.37,39.1,39.28,213925.48535517897,25.9694,26.1153,25.9362,26.0556,213925.4854
2016-09-09 09:45:00,39.29,39.52,39.24,39.48,264939.96184491075,26.0622,26.2148,26.0291,26.1883,264939.9618
2016-09-09 09:50:00,39.47,39.6,39.45,39.56,259541.0167209068,26.1816,26.2679,26.1684,26.2413,259541.0167
2016-09-09 09:55:00,39.55,39.73,39.48,39.73,429974.1892043541,26.2347,26.3541,26.1883,26.3541,429974.1892
2016-09-09 10:00:00,39.72,39.72,39.35,39.44,247084.5023005274,26.3475,26.3475,26.102,26.1617,247084.5023
2016-09-09 10:05:00,39.41,39.41,39.21,39.25,101428.57142857142,26.1418,26.1418,26.0092,26.0357,101428.5714
2016-09-09 10:10:00,39.26,39.4,39.24,39.39,95116.14858040624,26.0423,26.1352,26.0291,26.1286,95116.1486
2016-09-09 10:15:00,39.38,39.44,39.32,39.35,108128.15621142408,26.1219,26.1617,26.0821,26.102,108128.1562
2016-09-09 10:20:00,39.35,39.46,39.34,39.37,114463.02322971608,26.102,26.175,26.0954,26.1153,114463.0232
2016-09-09 10:25:00,39.36,39.5,39.34,39.42,136531.2535069016,26.1087,26.2015,26.0954,26.1485,136531.2535
2016-09-09 10:30:00,39.41,39.46,39.35,39.45,161061.6092469981,26.1418,26.175,26.102,26.1684,161061.6092
2016-09-09 10:35:00,39.45,39.5,39.42,39.46,321043.6539108966,26.1684,26.2015,26.1485,26.175,321043.6539
2016-09-09 10:40:00,39.46,39.6,39.44,39.59,129796.88026035237,26.175,26.2679,26.1617,26.2612,129796.8803
2016-09-09 10:45:00,39.58,39.65,39.57,39.6,248645.49433284704,26.2546,26.301,26.248,26.2679,248645.4943
2016-09-09 10:50:00,39.61,39.72,39.59,39.68,205391.08966445964,26.2745,26.3475,26.2612,26.3209,205391.0897
2016-09-09 10:55:00,39.69,39.83,39.68,39.81,276539.108966446,26.3276,26.4204,26.3209,26.4072,276539.109
2016-09-09 11:00:00,39.81,39.81,39.65,39.7,234660.531926832,26.4072,26.4072,26.301,26.3342,234660.5319
2016-09-09 11:05:00,39.69,39.77,39.69,39.76,96273.14555044328,26.3276,26.3806,26.3276,26.374,96273.1456
2016-09-09 11:10:00,39.75,39.78,39.69,39.72,150671.0806867916,26.3674,26.3873,26.3276,26.3475,150671.0807
2016-09-09 11:15:00,39.72,39.82,39.71,39.77,305431.4891706879,26.3475,26.4138,26.3408,26.3806,305431.4892
2016-09-09 11:20:00,39.76,39.76,39.62,39.64,181034.67624284592,26.374,26.374,26.2811,26.2944,181034.6762
2016-09-09 11:25:00,39.63,39.64,39.53,39.56,220584.67063180337,26.2878,26.2944,26.2214,26.2413,220584.6706
2016-09-09 11:30:00,39.56,39.56,39.48,39.5,193439.5690719336,26.2413,26.2413,26.1883,26.2015,193439.5691
2016-09-09 11:35:00,39.5,39.57,39.45,39.5,199645.3821119964,26.2015,26.248,26.1684,26.2015,199645.3821
2016-09-09 11:40:00,39.48,39.5,39.42,39.45,132434.0702502525,26.1883,26.2015,26.1485,26.1684,132434.0703
2016-09-09 11:45:00,39.45,39.46,39.36,39.39,178366.06441476825,26.1684,26.175,26.1087,26.1286,178366.0644
2016-09-09 11:50:00,39.39,39.46,39.35,39.35,124053.4171249018,26.1286,26.175,26.102,26.102,124053.4171
2016-09-09 11:55:00,39.36,39.38,39.26,39.28,118224.66614296936,26.1087,26.1219,26.0423,26.0556,118224.6661
2016-09-09 12:00:00,39.28,39.36,39.26,39.34,145934.23858152845,26.0556,26.1087,26.0423,26.0954,145934.2386
2016-09-09 12:05:00,39.34,39.34,39.26,39.32,137983.39131410615,26.0954,26.0954,26.0423,26.0821,137983.3913
2016-09-09 12:10:00,39.32,39.35,39.24,39.33,171350.0168331276,26.0821,26.102,26.0291,26.0888,171350.0168
2016-09-09 12:15:00,39.33,39.36,39.24,39.32,130986.42127707328,26.0888,26.1087,26.0291,26.0821,130986.4213
2016-09-09 12:20:00,39.33,39.4,39.31,39.39,109259.34238581528,26.0888,26.1352,26.0755,26.1286,109259.3424
2016-09-09 12:25:00,39.38,39.5,39.37,39.48,161458.8710582426,26.1219,26.2015,26.1153,26.1883,161458.8711
2016-09-09 12:30:00,39.48,39.48,39.4,39.4,145637.97553585455,26.1883,26.1883,26.1352,26.1352,145637.9755
2016-09-09 12:35:00,39.41,39.42,39.3,39.32,70361.35113904162,26.1418,26.1485,26.0689,26.0821,70361.3511
2016-09-09 12:40:00,39.32,39.34,39.28,39.29,63454.15778251599,26.0821,26.0954,26.0556,26.0622,63454.1578
2016-09-09 12:45:00,39.29,39.32,39.28,39.32,92122.09628548984,26.0622,26.0821,26.0556,26.0821,92122.0963
2016-09-09 12:50:00,39.32,39.32,39.28,39.31,40654.2475591965,26.0821,26.0821,26.0556,26.0755,40654.2476
2016-09-09 12:55:00,39.3,39.41,39.24,39.4,94882.7292110874,26.0689,26.1418,26.0291,26.1352,94882.7292
2016-09-09 13:00:00,39.4,39.4,39.29,39.29,48961.957131635056,26.1352,26.1352,26.0622,26.0622,48961.9571
2016-09-09 13:05:00,39.29,39.33,39.24,39.29,82448.65896083492,26.0622,26.0888,26.0291,26.0622,82448.659
2016-09-09 13:10:00,39.29,39.3,39.21,39.24,47427.898103467625,26.0622,26.0689,26.0092,26.0291,47427.8981
2016-09-09 13:15:00,39.24,39.32,39.24,39.32,80485.91628324542,26.0291,26.0821,26.0291,26.0821,80485.9163
2016-09-09 13:20:00,39.32,39.35,39.29,39.32,90038.15508921556,26.0821,26.102,26.0622,26.0821,90038.1551
2016-09-09 13:25:00,39.32,39.39,39.32,39.38,73824.48658960835,26.0821,26.1286,26.0821,26.1219,73824.4866
2016-09-09 13:30:00,39.38,39.4,39.28,39.29,92059.25260913475,26.1219,26.1352,26.0556,26.0622,92059.2526
2016-09-09 13:35:00,39.29,39.32,39.27,39.32,72741.55538098978,26.0622,26.0821,26.049,26.0821,72741.5554
2016-09-09 13:40:00,39.32,39.32,39.24,39.26,56287.7342610257,26.0821,26.0821,26.0291,26.0423,56287.7343
2016-09-09 13:45:00,39.25,39.26,39.19,39.22,55544.8322298283,26.0357,26.0423,25.9959,26.0158,55544.8322
2016-09-09 13:50:00,39.22,39.23,39.17,39.23,109165.07687128268,26.0158,26.0224,25.9826,26.0224,109165.0769
2016-09-09 13:55:00,39.23,39.35,39.2,39.34,123742.56536864548,26.0224,26.102,26.0025,26.0954,123742.5654
2016-09-09 14:00:00,39.33,39.34,39.25,39.28,235743.46313545053,26.0888,26.0954,26.0357,26.0556,235743.4631
2016-09-09 14:05:00,39.28,39.3,39.19,39.23,162999.6633374481,26.0556,26.0689,25.9959,26.0224,162999.6633
2016-09-09 14:10:00,39.23,39.23,39.18,39.19,93361.01447648973,26.0224,26.0224,25.9893,25.9959,93361.0145
2016-09-09 14:15:00,39.2,39.28,39.19,39.26,101716.97901470092,26.0025,26.0556,25.9959,26.0423,101716.979
2016-09-09 14:20:00,39.26,39.32,39.25,39.32,132243.2948041746,26.0423,26.0821,26.0357,26.0821,132243.2948
2016-09-09 14:25:00,39.32,39.33,39.28,39.32,108819.43665132982,26.0821,26.0888,26.0556,26.0821,108819.4367
2016-09-09 14:30:00,39.32,39.33,39.31,39.33,89361.46335989227,26.0821,26.0888,26.0755,26.0888,89361.4634
2016-09-09 14:35:00,39.33,39.41,39.32,39.35,74954.5505554932,26.0888,26.1418,26.0821,26.102,74954.5506
2016-09-09 14:40:00,39.34,39.35,39.3,39.32,121390.41633935584,26.0954,26.102,26.0689,26.0821,121390.4163
2016-09-09 14:45:00,39.32,39.32,39.25,39.27,136701.82919986531,26.0821,26.0821,26.0357,26.049,136701.8292
2016-09-09 14:50:00,39.27,39.29,39.24,39.28,179382.78532151273,26.049,26.0622,26.0291,26.0556,179382.7853
2016-09-09 14:55:00,39.29,39.38,39.29,39.35,80668.83626977893,26.0622,26.1219,26.0622,26.102,80668.8363
2016-09-09 15:00:00,39.36,39.39,39.31,39.35,257289.8664571877,26.1087,26.1286,26.0755,26.102,257289.8665
2016-09-09 15:05:00,39.34,39.36,39.31,39.34,185670.51958253843,26.0954,26.1087,26.0755,26.0954,185670.5196
2016-09-09 15:10:00,39.35,39.41,39.33,39.36,171007.74323869374,26.102,26.1418,26.0888,26.1087,171007.7432
2016-09-09 15:15:00,39.36,39.42,39.33,39.33,95311.41286050947,26.1087,26.1485,26.0888,26.0888,95311.4129
2016-09-09 15:20:00,39.33,39.4,39.32,39.39,148913.7021658624,26.0888,26.1352,26.0821,26.1286,148913.7022
2016-09-09 15:25:00,39.4,39.47,39.38,39.39,127783.63819997756,26.1352,26.1816,26.1219,26.1286,127783.6382
2016-09-09 15:30:00,39.39,39.4,39.34,39.38,198403.0972954775,26.1286,26.1352,26.0954,26.1219,198403.0973
2016-09-09 15:35:00,39.38,39.4,39.32,39.34,195582.98731904387,26.1219,26.1352,26.0821,26.0954,195582.9873
2016-09-09 15:40:00,39.34,39.37,39.25,39.28,257204.57861070585,26.0954,26.1153,26.0357,26.0556,257204.5786
2016-09-09 15:45:00,39.28,39.28,39.22,39.26,221103.13096173268,26.0556,26.0556,26.0158,26.0423,221103.131
2016-09-09 15:50:00,39.26,39.32,39.23,39.32,386895.9712714622,26.0423,26.0821,26.0224,26.0821,386895.9713
2016-09-09 15:55:00,39.31,39.32,39.13,39.15,823012.0076310178,26.0755,26.0821,25.9561,25.9694,823012.0076
2016-09-12 09:30:00,38.9,38.9,38.46,38.67,234321.6249579172,25.8035,25.8035,25.5117,25.651,234321.625
2016-09-12 09:35:00,38.71,38.8,38.42,38.56,232987.31904387835,25.6775,25.7372,25.4851,25.578,232987.319
2016-09-12 09:40:00,38.54,38.56,38.34,38.43,246436.98799236896,25.5647,25.578,25.4321,25.4918,246436.988
2016-09-12 09:45:00,38.42,38.45,38.36,38.4,162606.89036022892,25.4851,25.505,25.4453,25.4719,162606.8904
2016-09-12 09:50:00,38.4,38.49,38.35,38.39,127971.0470205364,25.4719,25.5316,25.4387,25.4652,127971.047
2016-09-12 09:55:00,38.39,38.54,38.38,38.52,181464.4821007743,25.4652,25.5647,25.4586,25.5515,181464.4821
2016-09-12 10:00:00,38.53,38.78,38.53,38.67,410546.5155425878,25.5581,25.7239,25.5581,25.651,410546.5155
2016-09-12 10:05:00,38.67,38.8,38.66,38.74,178039.50173942317,25.651,25.7372,25.6443,25.6974,178039.5017
2016-09-12 10:10:00,38.73,38.88,38.7,38.88,86165.41353383458,25.6908,25.7903,25.6709,25.7903,86165.4135
2016-09-12 10:15:00,38.87,38.99,38.84,38.98,142654.02311749524,25.7836,25.8632,25.7637,25.8566,142654.0231
2016-09-12 10:20:00,38.97,39.05,38.92,38.99,78324.54270003366,25.85,25.903,25.8168,25.8632,78324.5427
2016-09-12 10:25:00,38.99,39.03,38.97,39.03,70529.6824149927,25.8632,25.8898,25.85,25.8898,70529.6824
2016-09-12 10:30:00,39.02,39.07,38.98,39.05,71777.57827404332,25.8831,25.9163,25.8566,25.903,71777.5783
2016-09-12 10:35:00,39.05,39.07,38.93,38.95,63517.001458871055,25.903,25.9163,25.8234,25.8367,63517.0015
2016-09-12 10:40:00,38.95,38.96,38.9,38.94,61281.56211424082,25.8367,25.8433,25.8035,25.8301,61281.5621
2016-09-12 10:45:00,38.94,38.96,38.79,38.82,73380.09202109752,25.8301,25.8433,25.7306,25.7505,73380.092
2016-09-12 10:50:00,38.83,38.9,38.79,38.88,37421.16485242958,25.7571,25.8035,25.7306,25.7903,37421.1649
2016-09-12 10:55:00,38.89,38.94,38.84,38.85,103536.07900347884,25.7969,25.8301,25.7637,25.7704,103536.079
2016-09-12 11:00:00,38.84,38.96,38.84,38.96,60712.6024015262,25.7637,25.8433,25.7637,25.8433,60712.6024
2016-09-12 11:05:00,38.97,39.0,38.91,38.93,81765.23398047357,25.85,25.8699,25.8102,25.8234,81765.234
2016-09-12 11:10:00,38.93,38.94,38.82,38.83,75477.49971944786,25.8234,25.8301,25.7505,25.7571,75477.4997
2016-09-12 11:15:00,38.82,38.91,38.8,38.89,101131.1861743912,25.7505,25.8102,25.7372,25.7969,101131.1862
2016-09-12 11:20:00,38.89,39.02,38.88,39.02,79635.28223543934,25.7969,25.8831,25.7903,25.8831,79635.2822
2016-09-12 11:25:00,39.02,39.04,38.92,38.93,56965.548198855344,25.8831,25.8964,25.8168,25.8234,56965.5482
2016-09-12 11:30:00,38.96,38.99,38.88,38.96,66047.58164066884,25.8433,25.8632,25.7903,25.8433,66047.5816
2016-09-12 11:35:00,38.95,39.03,38.95,38.99,77726.4055661542,25.8367,25.8898,25.8367,25.8632,77726.4056
2016-09-12 11:40:00,38.99,39.07,38.97,39.03,45569.52081696779,25.8632,25.9163,25.85,25.8898,45569.5208
2016-09-12 11:45:00,39.03,39.06,38.99,39.02,44789.585905061154,25.8898,25.9097,25.8632,25.8831,44789.5859
2016-09-12 11:50:00,39.04,39.15,39.03,39.15,72025.58635394456,25.8964,25.9694,25.8898,25.9694,72025.5864
2016-09-12 11:55:00,39.14,39.16,39.07,39.1,52461.00325440466,25.9627,25.976,25.9163,25.9362,52461.0033
2016-09-12 12:00:00,39.11,39.11,39.05,39.09,52528.33576478509,25.9428,25.9428,25.903,25.9296,52528.3358
2016-09-12 12:05:00,39.1,39.15,39.09,39.15,53814.38671305128,25.9362,25.9694,25.9296,25.9694,53814.3867
2016-09-12 12:10:00,39.15,39.17,39.08,39.11,30169.45348445741,25.9694,25.9826,25.9229,25.9428,30169.4535
2016-09-12 12:15:00,39.11,39.15,39.08,39.11,37822.91549769947,25.9428,25.9694,25.9229,25.9428,37822.9155
2016-09-12 12:20:00,39.11,39.13,39.07,39.09,63607.90034788464,25.9428,25.9561,25.9163,25.9296,63607.9003
2016-09-12 12:25:00,39.1,39.18,39.08,39.16,134019.7508697116,25.9362,25.9893,25.9229,25.976,134019.7509
2016-09-12 12:30:00,39.16,39.21,39.15,39.16,49840.64639209965,25.976,26.0092,25.9694,25.976,49840.6464
2016-09-12 12:35:00,39.16,39.2,39.16,39.18,38201.09976433621,25.976,26.0025,25.976,25.9893,38201.0998
2016-09-12 12:40:00,39.18,39.18,39.1,39.12,78900.23566378633,25.9893,25.9893,25.9362,25.9495,78900.2357
2016-09-12 12:45:00,39.13,39.19,39.12,39.17,58482.77409942767,25.9561,25.9959,25.9495,25.9826,58482.7741
2016-09-12 12:50:00,39.16,39.26,39.16,39.25,105797.3291437549,25.976,26.0423,25.976,26.0357,105797.3291
2016-09-12 12:55:00,39.26,39.28,39.23,39.24,64507.9115699697,26.0423,26.0556,26.0224,26.0291,64507.9116
2016-09-12 13:00:00,39.24,39.25,39.16,39.19,68670.18291998653,26.0291,26.0357,25.976,25.9959,68670.1829
2016-09-12 13:05:00,39.19,39.24,39.19,39.21,72344.29356974525,25.9959,26.0291,25.9959,26.0092,72344.2936
2016-09-12 13:10:00,39.21,39.21,39.15,39.17,31310.739535405675,26.0092,26.0092,25.9694,25.9826,31310.7395
2016-09-12 13:15:00,39.18,39.29,39.02,39.03,350690.1582313994,25.9893,26.0622,25.8831,25.8898,350690.1582
2016-09-12 13:20:00,39.05,39.08,38.86,38.87,89640.89327797104,25.903,25.9229,25.777,25.7836,89640.8933
2016-09-12 13:25:00,38.88,38.92,38.83,38.85,81960.49826057682,25.7903,25.8168,25.7571,25.7704,81960.4983
2016-09-12 13:30:00,38.85,38.9,38.81,38.84,99767.70283918752,25.7704,25.8035,25.7438,25.7637,99767.7028
2016-09-12 13:35:00,38.84,38.95,38.83,38.93,126893.72685444956,25.7637,25.8367,25.7571,25.8234,126893.7269
2016-09-12 13:40:00,38.93,38.99,38.93,38.99,150770.9572438559,25.8234,25.8632,25.8234,25.8632,150770.9572
2016-09-12 13:45:00,39.0,39.1,38.99,39.08,69984.28908091123,25.8699,25.9362,25.8632,25.9229,69984.2891
2016-09-12 13:50:00,39.08,39.1,39.05,39.07,57112.55751318594,25.9229,25.9362,25.903,25.9163,57112.5575
2016-09-12 13:55:00,39.07,39.16,39.04,39.15,56533.49792391426,25.9163,25.976,25.8964,25.9694,56533.4979
2016-09-12 14:00:00,39.15,39.29,39.13,39.23,114946.69509594882,25.9694,26.0622,25.9561,26.0224,114946.6951
2016-09-12 14:05:00,39.23,39.24,39.2,39.22,70705.86915048816,26.0224,26.0291,26.0025,26.0158,70705.8692
2016-09-12 14:10:00,39.23,39.24,39.15,39.24,60879.81146897093,26.0224,26.0291,25.9694,26.0291,60879.8115
2016-09-12 14:15:00,39.23,39.33,39.22,39.32,103137.69498372795,26.0224,26.0888,26.0158,26.0821,103137.695
2016-09-12 14:20:00,39.32,39.37,39.31,39.33,70811.35675008416,26.0821,26.1153,26.0755,26.0888,70811.3568
2016-09-12 14:25:00,39.32,39.33,39.25,39.27,73134.32835820895,26.0821,26.0888,26.0357,26.049,73134.3284
2016-09-12 14:30:00,39.28,39.32,39.27,39.29,74824.37436875771,26.0556,26.0821,26.049,26.0622,74824.3744
2016-09-12 14:35:00,39.29,39.45,39.29,39.43,98064.19032656268,26.0622,26.1684,26.0622,26.1551,98064.1903
2016-09-12 14:40:00,39.43,39.48,39.37,39.46,339184.15441589046,26.1551,26.1883,26.1153,26.175,339184.1544
2016-09-12 14:45:00,39.46,39.48,39.37,39.39,54271.12557513185,26.175,26.1883,26.1153,26.1286,54271.1256
2016-09-12 14:50:00,39.39,39.47,39.39,39.45,169107.8442374593,26.1286,26.1816,26.1286,26.1684,169107.8442
2016-09-12 14:55:00,39.45,39.48,39.41,39.47,114737.9643137695,26.1684,26.1883,26.1418,26.1816,114737.9643
2016-09-12 15:00:00,39.47,39.58,39.47,39.51,93563.012007631,26.1816,26.2546,26.1816,26.2082,93563.012
2016-09-12 15:05:00,39.51,39.56,39.51,39.56,64061.27258444619,26.2082,26.2413,26.2082,26.2413,64061.2726
2016-09-12 15:10:00,39.55,39.58,39.48,39.48,72625.96790483671,26.2347,26.2546,26.1883,26.1883,72625.9679
2016-09-12 15:15:00,39.48,39.5,39.45,39.46,109536.52788688138,26.1883,26.2015,26.1684,26.175,109536.5279
2016-09-12 15:20:00,39.46,39.55,39.43,39.51,128158.45584109527,26.175,26.2347,26.1551,26.2082,128158.4558
2016-09-12 15:25:00,39.51,39.52,39.45,39.52,89751.99192009875,26.2082,26.2148,26.1684,26.2148,89751.9919
2016-09-12 15:30:00,39.51,39.54,39.48,39.51,189395.1296150825,26.2082,26.2281,26.1883,26.2082,189395.1296
2016-09-12 15:35:00,39.51,39.56,39.5,39.56,134414.76826394344,26.2082,26.2413,26.2015,26.2413,134414.7683
2016-09-12 15:40:00,39.56,39.65,39.55,39.6,201354.50566715296,26.2413,26.301,26.2347,26.2679,201354.5057
2016-09-12 15:45:00,39.6,39.61,39.47,39.48,232877.34261025692,26.2679,26.2745,26.1816,26.1883,232877.3426
2016-09-12 15:50:00,39.49,39.51,39.41,39.45,270595.8927168668,26.1949,26.2082,26.1418,26.1684,270595.8927
2016-09-12 15:55:00,39.46,39.51,39.45,39.48,536018.404219504,26.175,26.2082,26.1684,26.1883,536018.4042
2016-09-13 09:30:00,38.84,38.93,38.79,38.92,132774.09942767365,25.7637,25.8234,25.7306,25.8168,132774.0994
2016-09-13 09:35:00,38.91,39.06,38.86,39.03,94070.2502524969,25.8102,25.9097,25.777,25.8898,94070.2503
2016-09-13 09:40:00,39.02,39.19,39.02,39.15,135120.6374144316,25.8831,25.9959,25.8831,25.9694,135120.6374
2016-09-13 09:45:00,39.12,39.27,39.09,39.19,91297.2730333296,25.9495,26.049,25.9296,25.9959,91297.273
2016-09-13 09:50:00,39.19,39.2,39.01,39.02,107389.74301425205,25.9959,26.0025,25.8765,25.8831,107389.743
2016-09-13 09:55:00,39.01,39.08,38.96,39.04,170138.03164627988,25.8765,25.9229,25.8433,25.8964,170138.0316
2016-09-13 10:00:00,39.06,39.06,38.91,38.94,125789.47368421052,25.9097,25.9097,25.8102,25.8301,125789.4737
2016-09-13 10:05:00,38.94,39.12,38.93,39.07,76032.9929300864,25.8301,25.9495,25.8234,25.9163,76032.9929
2016-09-13 10:10:00,39.07,39.13,39.01,39.11,207405.4539333408,25.9163,25.9561,25.8765,25.9428,207405.4539
2016-09-13 10:15:00,39.11,39.14,39.05,39.12,80124.56514420379,25.9428,25.9627,25.903,25.9495,80124.5651
2016-09-13 10:20:00,39.12,39.21,39.08,39.19,118721.80451127818,25.9495,26.0092,25.9229,25.9959,118721.8045
2016-09-13 10:25:00,39.18,39.23,39.13,39.19,86981.25911794411,25.9893,26.0224,25.9561,25.9959,86981.2591
2016-09-13 10:30:00,39.19,39.19,39.1,39.14,51051.50937044103,25.9959,25.9959,25.9362,25.9627,51051.5094
2016-09-13 10:35:00,39.15,39.17,39.09,39.15,65611.04253170239,25.9694,25.9826,25.9296,25.9694,65611.0425
2016-09-13 10:40:00,39.16,39.22,39.14,39.2,48348.109078666814,25.976,26.0158,25.9627,26.0025,48348.1091
2016-09-13 10:45:00,39.2,39.27,39.09,39.13,75778.25159914712,26.0025,26.049,25.9296,25.9561,75778.2516
2016-09-13 10:50:00,39.14,39.15,39.03,39.06,75910.6722028953,25.9627,25.9694,25.8898,25.9097,75910.6722
2016-09-13 10:55:00,39.05,39.06,39.0,39.03,72976.09695881495,25.903,25.9097,25.8699,25.8898,72976.097
2016-09-13 11:00:00,39.03,39.06,38.99,39.0,56166.53574234092,25.8898,25.9097,25.8632,25.8699,56166.5357
2016-09-13 11:05:00,38.99,39.05,38.94,38.96,56889.23802042419,25.8632,25.903,25.8301,25.8433,56889.238
2016-09-13 11:10:00,38.97,38.98,38.91,38.93,60499.38278532151,25.85,25.8566,25.8102,25.8234,60499.3828
2016-09-13 11:15:00,38.93,38.96,38.88,38.91,87138.36830883178,25.8234,25.8433,25.7903,25.8102,87138.3683
2016-09-13 11:20:00,38.91,39.01,38.9,38.99,69519.69475928627,25.8102,25.8765,25.8035,25.8632,69519.6948
2016-09-13 11:25:00,38.99,39.0,38.94,38.95,72539.5578498485,25.8632,25.8699,25.8301,25.8367,72539.5578
2016-09-13 11:30:00,38.95,38.99,38.91,38.95,85205.92526091347,25.8367,25.8632,25.8102,25.8367,85205.9253
2016-09-13 11:35:00,38.94,39.02,38.93,39.01,71150.26371899899,25.8301,25.8831,25.8234,25.8765,71150.2637
2016-09-13 11:40:00,39.0,39.07,38.99,39.05,85551.56548086634,25.8699,25.9163,25.8632,25.903,85551.5655
2016-09-13 11:45:00,39.04,39.05,38.93,38.97,43722.365615531366,25.8964,25.903,25.8234,25.85,43722.3656
2016-09-13 11:50:00,38.97,39.03,38.96,39.0,60742.9020311974,25.85,25.8898,25.8433,25.8699,60742.902
2016-09-13 11:55:00,39.0,39.07,38.98,39.05,78825.04769386152,25.8699,25.9163,25.8566,25.903,78825.0477
2016-09-13 12:00:00,39.04,39.11,39.04,39.07,102239.9281786556,25.8964,25.9428,25.8964,25.9163,102239.9282
2016-09-13 12:05:00,39.07,39.15,39.06,39.1,48092.24553922119,25.9163,25.9694,25.9097,25.9362,48092.2455
2016-09-13 12:10:00,39.09,39.24,39.09,39.24,71397.14959039389,25.9296,26.0291,25.9296,26.0291,71397.1496
2016-09-13 12:15:00,39.23,39.24,39.21,39.23,41743.9120188531,26.0224,26.0291,26.0092,26.0224,41743.912
2016-09-13 12:20:00,39.23,39.24,39.15,39.18,73586.57838626417,26.0224,26.0291,25.9694,25.9893,73586.5784
2016-09-13 12:25:00,39.18,39.19,39.12,39.17,66990.23678599483,25.9893,25.9959,25.9495,25.9826,66990.2368
2016-09-13 12:30:00,39.17,39.24,39.15,39.24,92783.07709572438,25.9826,26.0291,25.9694,26.0291,92783.0771
2016-09-13 12:35:00,39.24,39.29,39.23,39.29,129859.72393670744,26.0291,26.0622,26.0224,26.0622,129859.7239
2016-09-13 12:40:00,39.3,39.3,39.24,39.25,77409.94276736617,26.0689,26.0689,26.0291,26.0357,77409.9428
2016-09-13 12:45:00,39.26,39.27,39.24,39.25,39437.77353832342,26.0423,26.049,26.0291,26.0357,39437.7735
2016-09-13 12:50:00,39.25,39.27,39.23,39.25,130401.75064526989,26.0357,26.049,26.0224,26.0357,130401.7506
2016-09-13 12:55:00,39.25,39.26,39.19,39.23,63513.63483335204,26.0357,26.0423,25.9959,26.0224,63513.6348
2016-09-13 13:00:00,39.23,39.26,39.2,39.21,71811.24452923353,26.0224,26.0423,26.0025,26.0092,71811.2445
2016-09-13 13:05:00,39.22,39.24,39.19,39.22,52624.845696330376,26.0158,26.0291,25.9959,26.0158,52624.8457
2016-09-13 13:10:00,39.22,39.3,39.2,39.28,43266.74896195713,26.0158,26.0689,26.0025,26.0556,43266.749
2016-09-13 13:15:00,39.27,39.47,39.27,39.46,95671.64179104478,26.049,26.1816,26.049,26.175,95671.6418
2016-09-13 13:20:00,39.46,39.56,39.46,39.55,204960.1615980249,26.175,26.2413,26.175,26.2347,204960.1616
2016-09-13 13:25:00,39.54,39.67,39.54,39.64,161465.60430928066,26.2281,26.3143,26.2281,26.2944,161465.6043
2016-09-13 13:30:00,39.64,39.73,39.59,39.62,178912.5799573561,26.2944,26.3541,26.2612,26.2811,178912.58
2016-09-13 13:35:00,39.62,39.63,39.52,39.56,119194.25429244751,26.2811,26.2878,26.2148,26.2413,119194.2543
2016-09-13 13:40:00,39.56,39.58,39.5,39.51,132170.35125126247,26.2413,26.2546,26.2015,26.2082,132170.3513
2016-09-13 13:45:00,39.51,39.53,39.48,39.51,194188.08214566263,26.2082,26.2214,26.1883,26.2082,194188.0821
2016-09-13 13:50:00,39.5,39.51,39.34,39.35,72146.78487262933,26.2015,26.2082,26.0954,26.102,72146.7849
2016-09-13 13:55:00,39.35,39.39,39.3,39.35,91770.84502300528,26.102,26.1286,26.0689,26.102,91770.845
2016-09-13 14:00:00,39.34,39.37,39.32,39.36,72746.04421501515,26.0954,26.1153,26.0821,26.1087,72746.0442
2016-09-13 14:05:00,39.35,39.38,39.32,39.35,70076.31017843114,26.102,26.1219,26.0821,26.102,70076.3102
2016-09-13 14:10:00,39.35,39.36,39.28,39.31,75599.82044663899,26.102,26.1087,26.0556,26.0755,75599.8204
2016-09-13 14:15:00,39.32,39.32,39.26,39.31,94070.2502524969,26.0821,26.0821,26.0423,26.0755,94070.2503
2016-09-13 14:20:00,39.31,39.32,39.28,39.3,68131.5228369431,26.0755,26.0821,26.0556,26.0689,68131.5228
2016-09-13 14:25:00,39.31,39.32,39.22,39.22,61403.882841431936,26.0755,26.0821,26.0158,26.0158,61403.8828
2016-09-13 14:30:00,39.21,39.25,39.15,39.22,70186.28661205251,26.0092,26.0357,25.9694,26.0158,70186.2866
2016-09-13 14:35:00,39.22,39.27,39.21,39.25,50182.919986533496,26.0158,26.049,26.0092,26.0357,50182.92
2016-09-13 14:40:00,39.26,39.36,39.25,39.35,69179.6655818651,26.0423,26.1087,26.0357,26.102,69179.6656
2016-09-13 14:45:00,39.35,39.36,39.31,39.35,93487.8240377062,26.102,26.1087,26.0755,26.102,93487.824
2016-09-13 14:50:00,39.35,39.35,39.28,39.3,67656.82863876107,26.102,26.102,26.0556,26.0689,67656.8286
2016-09-13 14:55:00,39.31,39.32,39.19,39.2,57615.30692402648,26.0755,26.0821,25.9959,26.0025,57615.3069
2016-09-13 15:00:00,39.19,39.24,39.16,39.17,60980.810234541575,25.9959,26.0291,25.976,25.9826,60980.8102
2016-09-13 15:05:00,39.18,39.23,39.16,39.21,61612.61362361127,25.9893,26.0224,25.976,26.0092,61612.6136
2016-09-13 15:10:00,39.22,39.22,39.07,39.13,77242.73369992145,26.0158,26.0158,25.9163,25.9561,77242.7337
2016-09-13 15:15:00,39.13,39.25,39.13,39.22,88922.67983391313,25.9561,26.0357,25.9561,26.0158,88922.6798
2016-09-13 15:20:00,39.23,39.3,39.18,39.21,149300.86410054986,26.0224,26.0689,25.9893,26.0092,149300.8641
2016-09-13 15:25:00,39.21,39.27,39.17,39.24,116057.6815172259,26.0092,26.049,25.9826,26.0291,116057.6815
2016-09-13 15:30:00,39.25,39.34,39.23,39.29,101357.87229267198,26.0357,26.0954,26.0224,26.0622,101357.8723
2016-09-13 15:35:00,39.28,39.33,39.28,39.33,56597.46380877567,26.0556,26.0888,26.0556,26.0888,56597.4638
2016-09-13 15:40:00,39.32,39.32,39.15,39.18,125870.27269666705,26.0821,26.0821,25.9694,25.9893,125870.2727
2016-09-13 15:45:00,39.17,39.24,39.12,39.2,221800.0224441701,25.9826,26.0291,25.9495,26.0025,221800.0224
2016-09-13 15:50:00,39.2,39.34,39.2,39.33,257177.64560655368,26.0025,26.0954,26.0025,26.0888,257177.6456
2016-09-13 15:55:00,39.33,39.33,39.18,39.18,396149.7026147458,26.0888,26.0888,25.9893,25.9893,396149.7026
2016-09-14 09:30:00,39.15,39.2,38.95,39.17,92934.57524408036,25.9694,26.0025,25.8367,25.9826,92934.5752
2016-09-14 09:35:00,39.18,39.2,39.07,39.14,68680.2827965436,25.9893,26.0025,25.9163,25.9627,68680.2828
2016-09-14 09:40:00,39.13,39.13,38.96,38.99,66990.23678599483,25.9561,25.9561,25.8433,25.8632,66990.2368
2016-09-14 09:45:00,38.98,38.98,38.82,38.83,68470.42980585793,25.8566,25.8566,25.7505,25.7571,68470.4298
2016-09-14 09:50:00,38.83,38.83,38.72,38.78,127095.72438559085,25.7571,25.7571,25.6841,25.7239,127095.7244
2016-09-14 09:55:00,38.78,38.94,38.75,38.9,118579.28403097297,25.7239,25.8301,25.704,25.8035,118579.284
2016-09-14 10:00:00,38.89,39.03,38.86,38.95,118520.92918864323,25.7969,25.8898,25.777,25.8367,118520.9292
2016-09-14 10:05:00,38.96,39.14,38.93,39.12,113385.70306362922,25.8433,25.9627,25.8234,25.9495,113385.7031
2016-09-14 10:10:00,39.12,39.18,39.07,39.13,56839.86084614521,25.9495,25.9893,25.9163,25.9561,56839.8608
2016-09-14 10:15:00,39.13,39.19,39.1,39.18,83845.80855122881,25.9561,25.9959,25.9362,25.9893,83845.8086
2016-09-14 10:20:00,39.18,39.35,39.18,39.35,82538.43564134216,25.9893,26.102,25.9893,26.102,82538.4356
2016-09-14 10:25:00,39.34,39.34,39.21,39.32,59937.15632364493,26.0954,26.0954,26.0092,26.0821,59937.1563
2016-09-14 10:30:00,39.31,39.43,39.3,39.43,93835.70867467175,26.0755,26.1551,26.0689,26.1551,93835.7087
2016-09-14 10:35:00,39.43,39.51,39.39,39.4,82501.40276063292,26.1551,26.2082,26.1286,26.1352,82501.4028
2016-09-14 10:40:00,39.4,39.43,39.33,39.35,58324.542700033664,26.1352,26.1551,26.0888,26.102,58324.5427
2016-09-14 10:45:00,39.36,39.4,39.31,39.31,57285.37762316238,26.1087,26.1352,26.0755,26.0755,57285.3776
2016-09-14 10:50:00,39.31,39.32,39.18,39.2,76994.7256200202,26.0755,26.0821,25.9893,26.0025,76994.7256
2016-09-14 10:55:00,39.2,39.26,39.16,39.25,65544.8322298283,26.0025,26.0423,25.976,26.0357,65544.8322
2016-09-14 11:00:00,39.24,39.34,39.24,39.27,52887.44248681405,26.0291,26.0954,26.0291,26.049,52887.4425
2016-09-14 11:05:00,39.27,39.27,39.18,39.19,47655.70643025474,26.049,26.049,25.9893,25.9959,47655.7064
2016-09-14 11:10:00,39.18,39.2,39.11,39.16,58024.913028840754,25.9893,26.0025,25.9428,25.976,58024.913
2016-09-14 11:15:00,39.16,39.2,39.15,39.18,55398.94512400404,25.976,26.0025,25.9694,25.9893,55398.9451
2016-09-14 11:20:00,39.18,39.24,39.18,39.2,55496.57726405566,25.9893,26.0291,25.9893,26.0025,55496.5773
2016-09-14 11:25:00,39.2,39.26,39.18,39.18,45628.99786780384,26.0025,26.0423,25.9893,25.9893,45628.9979
2016-09-14 11:30:00,39.18,39.18,39.1,39.12,39910.22331949276,25.9893,25.9893,25.9362,25.9495,39910.2233
2016-09-14 11:35:00,39.12,39.22,39.1,39.22,31866.23274604421,25.9495,26.0158,25.9362,26.0158,31866.2327
2016-09-14 11:40:00,39.21,39.24,39.18,39.2,26885.87139490517,26.0092,26.0291,25.9893,26.0025,26885.8714
2016-09-14 11:45:00,39.2,39.24,39.13,39.15,35760.296263045675,26.0025,26.0291,25.9561,25.9694,35760.2963
2016-09-14 11:50:00,39.15,39.22,39.14,39.16,42238.80597014925,25.9694,26.0158,25.9627,25.976,42238.806
2016-09-14 11:55:00,39.17,39.25,39.16,39.22,27230.3894063517,25.9826,26.0357,25.976,26.0158,27230.3894
2016-09-14 12:00:00,39.22,39.26,39.2,39.24,30638.53664010773,26.0158,26.0423,26.0025,26.0291,30638.5366
2016-09-14 12:05:00,39.24,39.27,39.17,39.24,27971.04702053641,26.0291,26.049,25.9826,26.0291,27971.047
2016-09-14 12:10:00,39.24,39.26,39.21,39.23,20504.993827853214,26.0291,26.0423,26.0092,26.0224,20504.9938
2016-09-14 12:15:00,39.22,39.28,39.21,39.26,32935.69745258669,26.0158,26.0556,26.0092,26.0423,32935.6975
2016-09-14 12:20:00,39.27,39.31,39.26,39.3,38404.21950398384,26.049,26.0755,26.0423,26.0689,38404.2195
2016-09-14 12:25:00,39.3,39.33,39.29,39.32,31113.23083828976,26.0689,26.0888,26.0622,26.0821,31113.2308
2016-09-14 12:30:00,39.32,39.32,39.28,39.32,33368.86993603411,26.0821,26.0821,26.0556,26.0821,33368.8699
2016-09-14 12:35:00,39.32,39.34,39.29,39.3,47149.59039389518,26.0821,26.0954,26.0622,26.0689,47149.5904
2016-09-14 12:40:00,39.3,39.3,39.2,39.2,55643.58657838626,26.0689,26.0689,26.0025,26.0025,55643.5866
2016-09-14 12:45:00,39.2,39.21,39.15,39.16,38003.59106722029,26.0025,26.0092,25.9694,25.976,38003.5911
2016-09-14 12:50:00,39.15,39.17,39.15,39.15,27540.118954101672,25.9694,25.9826,25.9694,25.9694,27540.119
2016-09-14 12:55:00,39.15,39.21,39.15,39.19,25961.17158568062,25.9694,26.0092,25.9694,25.9959,25961.1716
2016-09-14 13:00:00,39.2,39.24,39.16,39.21,37822.91549769947,26.0025,26.0291,25.976,26.0092,37822.9155
2016-09-14 13:05:00,39.21,39.25,39.16,39.24,35978.004713275724,26.0092,26.0357,25.976,26.0291,35978.0047
2016-09-14 13:10:00,39.24,39.25,39.2,39.23,82784.19930423071,26.0291,26.0357,26.0025,26.0224,82784.1993
2016-09-14 13:15:00,39.23,39.25,39.22,39.22,27069.91358994501,26.0224,26.0357,26.0158,26.0158,27069.9136
2016-09-14 13:20:00,39.23,39.26,39.2,39.26,56729.88441252385,26.0224,26.0423,26.0025,26.0423,56729.8844
2016-09-14 13:25:00,39.26,39.28,39.2,39.23,67431.26472898664,26.0423,26.0556,26.0025,26.0224,67431.2647
2016-09-14 13:30:00,39.23,39.25,39.19,39.24,43986.08461452137,26.0224,26.0357,25.9959,26.0291,43986.0846
2016-09-14 13:35:00,39.24,39.24,39.16,39.19,52829.087644484345,26.0291,26.0291,25.976,25.9959,52829.0876
2016-09-14 13:40:00,39.18,39.2,39.15,39.17,38609.583660644144,25.9893,26.0025,25.9694,25.9826,38609.5837
2016-09-14 13:45:00,39.16,39.17,39.03,39.03,78837.39198743126,25.976,25.9826,25.8898,25.8898,78837.392
2016-09-14 13:50:00,39.03,39.08,39.01,39.08,71765.23398047357,25.8898,25.9229,25.8765,25.9229,71765.234
2016-09-14 13:55:00,39.07,39.14,39.06,39.09,80077.4323869375,25.9163,25.9627,25.9097,25.9296,80077.4324
2016-09-14 14:00:00,39.09,39.17,39.08,39.11,60549.88216810683,25.9296,25.9826,25.9229,25.9428,60549.8822
2016-09-14 14:05:00,39.1,39.13,39.06,39.07,45097.07103579845,25.9362,25.9561,25.9097,25.9163,45097.071
2016-09-14 14:10:00,39.06,39.07,38.97,38.99,47885.75917405454,25.9097,25.9163,25.85,25.8632,47885.7592
2016-09-14 14:15:00,38.99,39.1,38.99,39.06,124791.83032207385,25.8632,25.9362,25.8632,25.9097,124791.8303
2016-09-14 14:20:00,39.06,39.12,39.01,39.11,80657.61418471551,25.9097,25.9495,25.8765,25.9428,80657.6142
2016-09-14 14:25:00,39.1,39.1,39.0,39.06,36177.757827404326,25.9362,25.9362,25.8699,25.9097,36177.7578
2016-09-14 14:30:00,39.06,39.06,39.0,39.02,53146.672651778696,25.9097,25.9097,25.8699,25.8831,53146.6727
2016-09-14 14:35:00,39.01,39.05,39.0,39.02,36062.17035125126,25.8765,25.903,25.8699,25.8831,36062.1704
2016-09-14 14:40:00,39.02,39.09,38.99,39.07,52362.2489058467,25.8831,25.9296,25.8632,25.9163,52362.2489
2016-09-14 14:45:00,39.07,39.07,38.99,39.02,47725.28335764785,25.9163,25.9163,25.8632,25.8831,47725.2834
2016-09-14 14:50:00,39.01,39.06,38.99,39.0,40282.7965435978,25.8765,25.9097,25.8632,25.8699,40282.7965
2016-09-14 14:55:00,39.01,39.08,38.99,39.06,52317.36056559309,25.8765,25.9229,25.8632,25.9097,52317.3606
2016-09-14 15:00:00,39.05,39.08,39.01,39.03,44584.22174840085,25.903,25.9229,25.8765,25.8898,44584.2217
2016-09-14 15:05:00,39.03,39.03,38.98,39.0,41013.35428122545,25.8898,25.8898,25.8566,25.8699,41013.3543
2016-09-14 15:10:00,39.0,39.01,38.99,38.99,88360.45337223656,25.8699,25.8765,25.8632,25.8632,88360.4534
2016-09-14 15:15:00,38.99,39.01,38.98,38.99,163991.69565705306,25.8632,25.8765,25.8566,25.8632,163991.6957
2016-09-14 15:20:00,39.0,39.05,38.95,38.99,157446.9756480754,25.8699,25.903,25.8367,25.8632,157446.9756
2016-09-14 15:25:00,38.99,39.01,38.95,38.95,179965.21153630342,25.8632,25.8765,25.8367,25.8367,179965.2115
2016-09-14 15:30:00,38.95,39.01,38.94,39.0,81779.82269105599,25.8367,25.8765,25.8301,25.8699,81779.8227
2016-09-14 15:35:00,38.99,39.02,38.95,38.98,92202.89529794636,25.8632,25.8831,25.8367,25.8566,92202.8953
2016-09-14 15:40:00,38.99,39.08,38.98,39.06,109636.40444394568,25.8632,25.9229,25.8566,25.9097,109636.4044
2016-09-14 15:45:00,39.05,39.06,39.0,39.04,206875.7715183481,25.903,25.9097,25.8699,25.8964,206875.7715
2016-09-14 15:50:00,39.04,39.05,38.97,39.04,191758.5007294356,25.8964,25.903,25.85,25.8964,191758.5007
2016-09-14 15:55:00,39.04,39.05,38.97,39.03,437992.36898215686,25.8964,25.903,25.85,25.8898,437992.369
2016-09-15 09:30:00,38.89,39.08,38.76,39.07,138969.81259117942,25.7969,25.9229,25.7107,25.9163,138969.8126
2016-09-15 09:35:00,39.07,39.17,38.99,39.01,53490.06845471889,25.9163,25.9826,25.8632,25.8765,53490.0685
2016-09-15 09:40:00,39.02,39.21,39.02,39.21,69729.54774997194,25.8831,26.0092,25.8831,26.0092,69729.5477
2016-09-15 09:45:00,39.21,39.31,39.12,39.3,105575.1318594995,26.0092,26.0755,25.9495,26.0689,105575.1319
2016-09-15 09:50:00,39.29,39.37,39.25,39.33,100807.99012456514,26.0622,26.1153,26.0357,26.0888,100807.9901
2016-09-15 09:55:00,39.33,39.39,39.26,39.28,92639.4344069128,26.0888,26.1286,26.0423,26.0556,92639.4344
2016-09-15 10:00:00,39.29,39.38,39.18,39.32,176095.83660644147,26.0622,26.1219,25.9893,26.0821,176095.8366
2016-09-15 10:05:00,39.32,39.54,39.32,39.48,148947.3684210526,26.0821,26.2281,26.0821,26.1883,148947.3684
2016-09-15 10:10:00,39.48,39.66,39.48,39.65,105203.6808439008,26.1883,26.3077,26.1883,26.301,105203.6808
2016-09-15 10:15:00,39.65,39.75,39.65,39.72,179132.5328245988,26.301,26.3674,26.301,26.3475,179132.5328
2016-09-15 10:20:00,39.72,39.72,39.54,39.56,119829.42430703624,26.3475,26.3475,26.2281,26.2413,119829.4243
2016-09-15 10:25:00,39.56,39.7,39.56,39.6,180126.80956121648,26.2413,26.3342,26.2413,26.2679,180126.8096
2016-09-15 10:30:00,39.6,39.69,39.56,39.63,268178.6555942094,26.2679,26.3276,26.2413,26.2878,268178.6556
2016-09-15 10:35:00,39.64,39.76,39.62,39.76,129244.75367523285,26.2944,26.374,26.2811,26.374,129244.7537
2016-09-15 10:40:00,39.76,39.77,39.56,39.6,201403.8828414319,26.374,26.3806,26.2413,26.2679,201403.8828
2016-09-15 10:45:00,39.6,39.74,39.6,39.73,121943.6651329817,26.2679,26.3607,26.2679,26.3541,121943.6651
2016-09-15 10:50:00,39.73,39.81,39.72,39.75,140689.03602289304,26.3541,26.4072,26.3475,26.3674,140689.036
2016-09-15 10:55:00,39.74,39.77,39.68,39.73,175157.67029514082,26.3607,26.3806,26.3209,26.3541,175157.6703
2016-09-15 11:00:00,39.73,39.77,39.69,39.7,88357.08674671754,26.3541,26.3806,26.3276,26.3342,88357.0867
2016-09-15 11:05:00,39.69,39.73,39.65,39.67,115288.96869038268,26.3276,26.3541,26.301,26.3143,115288.9687
2016-09-15 11:10:00,39.67,39.69,39.65,39.66,59347.99685781618,26.3143,26.3276,26.301,26.3077,59347.9969
2016-09-15 11:15:00,39.67,39.71,39.63,39.65,96587.3639322186,26.3143,26.3408,26.2878,26.301,96587.3639
2016-09-15 11:20:00,39.65,39.66,39.59,39.65,74131.97172034564,26.301,26.3077,26.2612,26.301,74131.9717
2016-09-15 11:25:00,39.65,39.79,39.63,39.79,72110.87420042643,26.301,26.3939,26.2878,26.3939,72110.8742
2016-09-15 11:30:00,39.79,39.83,39.77,39.83,67463.80877567052,26.3939,26.4204,26.3806,26.4204,67463.8088
2016-09-15 11:35:00,39.83,39.88,39.82,39.88,103423.8581528448,26.4204,26.4536,26.4138,26.4536,103423.8582
2016-09-15 11:40:00,39.87,39.89,39.81,39.81,141728.20109976432,26.447,26.4602,26.4072,26.4072,141728.2011
2016-09-15 11:45:00,39.81,39.84,39.71,39.71,95283.35764785096,26.4072,26.4271,26.3408,26.3408,95283.3576
2016-09-15 11:50:00,39.7,39.78,39.7,39.74,56281.00100998765,26.3342,26.3873,26.3342,26.3607,56281.001
2016-09-15 11:55:00,39.73,39.75,39.65,39.65,80613.84805296824,26.3541,26.3674,26.301,26.301,80613.8481
2016-09-15 12:00:00,39.65,39.71,39.64,39.7,71110.98642127706,26.301,26.3408,26.2944,26.3342,71110.9864
2016-09-15 12:05:00,39.7,39.77,39.69,39.74,61838.1775333857,26.3342,26.3806,26.3276,26.3607,61838.1775
2016-09-15 12:10:00,39.75,39.76,39.69,39.69,44556.16653574234,26.3674,26.374,26.3276,26.3276,44556.1665
2016-09-15 12:15:00,39.69,39.72,39.63,39.65,64875.995960049375,26.3276,26.3475,26.2878,26.301,64875.996
2016-09-15 12:20:00,39.65,39.71,39.63,39.67,39055.10043766131,26.301,26.3408,26.2878,26.3143,39055.1004
2016-09-15 12:25:00,39.67,39.69,39.65,39.66,116137.35832117609,26.3143,26.3276,26.301,26.3077,116137.3583
2016-09-15 12:30:00,39.66,39.67,39.6,39.61,136076.75906183367,26.3077,26.3143,26.2679,26.2745,136076.7591
2016-09-15 12:35:00,39.6,39.61,39.56,39.6,108106.8342498036,26.2679,26.2745,26.2413,26.2679,108106.8342
2016-09-15 12:40:00,39.6,39.65,39.56,39.56,150543.1489170688,26.2679,26.301,26.2413,26.2413,150543.1489
2016-09-15 12:45:00,39.56,39.59,39.52,39.56,42973.85254180226,26.2413,26.2612,26.2148,26.2413,42973.8525
2016-09-15 12:50:00,39.56,39.59,39.53,39.57,30032.54404668388,26.2413,26.2612,26.2214,26.248,30032.544
2016-09-15 12:55:00,39.56,39.62,39.56,39.62,55210.41409493884,26.2413,26.2811,26.2413,26.2811,55210.4141
2016-09-15 13:00:00,39.62,39.65,39.61,39.63,93659.5219391763,26.2811,26.301,26.2745,26.2878,93659.5219
2016-09-15 13:05:00,39.64,39.64,39.6,39.62,73493.4350802379,26.2944,26.2944,26.2679,26.2811,73493.4351
2016-09-15 13:10:00,39.62,39.69,39.6,39.65,98665.69408596116,26.2811,26.3276,26.2679,26.301,98665.6941
2016-09-15 13:15:00,39.64,39.7,39.62,39.7,45863.539445628994,26.2944,26.3342,26.2811,26.3342,45863.5394
2016-09-15 13:20:00,39.7,39.71,39.65,39.68,32232.07271911121,26.3342,26.3408,26.301,26.3209,32232.0727
2016-09-15 13:25:00,39.67,39.69,39.62,39.64,47339.24363146672,26.3143,26.3276,26.2811,26.2944,47339.2436
2016-09-15 13:30:00,39.65,39.72,39.64,39.72,58976.54584221748,26.301,26.3475,26.2944,26.3475,58976.5458
2016-09-15 13:35:00,39.73,39.73,39.66,39.67,100427.56144091571,26.3541,26.3541,26.3077,26.3143,100427.5614
2016-09-15 13:40:00,39.67,39.78,39.65,39.78,87697.22814498933,26.3143,26.3873,26.301,26.3873,87697.2281
2016-09-15 13:45:00,39.76,39.78,39.73,39.73,69060.71148019301,26.374,26.3873,26.3541,26.3541,69060.7115
2016-09-15 13:50:00,39.74,39.76,39.71,39.74,45823.13993940074,26.3607,26.374,26.3408,26.3607,45823.1399
2016-09-15 13:55:00,39.74,39.75,39.7,39.73,37341.488048479405,26.3607,26.3674,26.3342,26.3541,37341.488
2016-09-15 14:00:00,39.73,39.74,39.7,39.71,53355.403433958025,26.3541,26.3607,26.3342,26.3408,53355.4034
2016-09-15 14:05:00,39.71,39.76,39.71,39.75,57391.98743126472,26.3408,26.374,26.3408,26.3674,57391.9874
2016-09-15 14:10:00,39.75,39.77,39.72,39.73,45598.698238132645,26.3674,26.3806,26.3475,26.3541,45598.6982
2016-09-15 14:15:00,39.73,39.82,39.73,39.81,56867.91605880372,26.3541,26.4138,26.3541,26.4072,56867.9161
2016-09-15 14:20:00,39.81,39.84,39.81,39.81,46214.79070811356,26.4072,26.4271,26.4072,26.4072,46214.7907
2016-09-15 14:25:00,39.81,39.83,39.8,39.81,48308.8317809449,26.4072,26.4204,26.4005,26.4072,48308.8318
2016-09-15 14:30:00,39.81,39.83,39.75,39.79,86337.11143530467,26.4072,26.4204,26.3674,26.3939,86337.1114
2016-09-15 14:35:00,39.78,39.81,39.76,39.79,49122.432948041744,26.3873,26.4072,26.374,26.3939,49122.4329
2016-09-15 14:40:00,39.79,39.8,39.73,39.75,36710.80686791606,26.3939,26.4005,26.3541,26.3674,36710.8069
2016-09-15 14:45:00,39.75,39.75,39.67,39.68,111204.12972730333,26.3674,26.3674,26.3143,26.3209,111204.1297
2016-09-15 14:50:00,39.68,39.7,39.67,39.69,67463.80877567052,26.3209,26.3342,26.3143,26.3276,67463.8088
2016-09-15 14:55:00,39.69,39.72,39.66,39.71,41407.24946695096,26.3276,26.3475,26.3077,26.3408,41407.2495
2016-09-15 15:00:00,39.71,39.73,39.71,39.73,44004.03995062282,26.3408,26.3541,26.3408,26.3541,44004.04
2016-09-15 15:05:00,39.73,39.73,39.68,39.69,63791.94254292447,26.3541,26.3541,26.3209,26.3276,63791.9425
2016-09-15 15:10:00,39.69,39.69,39.62,39.65,83815.50892155762,26.3276,26.3276,26.2811,26.301,83815.5089
2016-09-15 15:15:00,39.65,39.66,39.6,39.64,66288.85646953204,26.301,26.3077,26.2679,26.2944,66288.8565
2016-09-15 15:20:00,39.65,39.69,39.63,39.65,93558.52317360564,26.301,26.3276,26.2878,26.301,93558.5232
2016-09-15 15:25:00,39.65,39.7,39.65,39.69,72052.51935809673,26.301,26.3342,26.301,26.3276,72052.5194
2016-09-15 15:30:00,39.68,39.73,39.66,39.68,115611.0425317024,26.3209,26.3541,26.3077,26.3209,115611.0425
2016-09-15 15:35:00,39.67,39.72,39.65,39.72,94864.77387498596,26.3143,26.3475,26.301,26.3475,94864.7739
2016-09-15 15:40:00,39.72,39.73,39.69,39.69,77224.77836381999,26.3475,26.3541,26.3276,26.3276,77224.7784
2016-09-15 15:45:00,39.7,39.73,39.67,39.68,116248.45696330378,26.3342,26.3541,26.3143,26.3209,116248.457
2016-09-15 15:50:00,39.68,39.69,39.65,39.67,143464.25765907305,26.3209,26.3276,26.301,26.3143,143464.2577
2016-09-15 15:55:00,39.67,39.68,39.64,39.66,324743.5753563012,26.3143,26.3209,26.2944,26.3077,324743.5754
2016-09-16 09:30:00,39.34,39.37,39.13,39.17,1037543.4855796206,26.0954,26.1153,25.9561,25.9826,1037543.4856
2016-09-16 09:35:00,39.18,39.22,39.06,39.07,105272.13556278756,25.9893,26.0158,25.9097,25.9163,105272.1356
2016-09-16 09:40:00,39.07,39.22,39.07,39.2,58387.38637638873,25.9163,26.0158,25.9163,26.0025,58387.3864
2016-09-16 09:45:00,39.2,39.4,39.2,39.37,47852.09291886432,26.0025,26.1352,26.0025,26.1153,47852.0929
2016-09-16 09:50:00,39.37,39.39,39.28,39.29,55706.430254741324,26.1153,26.1286,26.0556,26.0622,55706.4303
2016-09-16 09:55:00,39.29,39.34,39.18,39.19,60704.746941981815,26.0622,26.0954,25.9893,25.9959,60704.7469
2016-09-16 10:00:00,39.18,39.22,39.07,39.1,86459.43216249578,25.9893,26.0158,25.9163,25.9362,86459.4322
2016-09-16 10:05:00,39.09,39.12,39.01,39.07,93765.0095387723,25.9296,25.9495,25.8765,25.9163,93765.0095
2016-09-16 10:10:00,39.07,39.09,39.02,39.03,97435.753563012,25.9163,25.9296,25.8831,25.8898,97435.7536
2016-09-16 10:15:00,39.02,39.07,38.99,39.04,64200.4264392324,25.8831,25.9163,25.8632,25.8964,64200.4264
2016-09-16 10:20:00,39.04,39.07,38.99,39.05,55304.67960947144,25.8964,25.9163,25.8632,25.903,55304.6796
2016-09-16 10:25:00,39.05,39.08,39.0,39.08,54020.87307821793,25.903,25.9229,25.8699,25.9229,54020.8731
2016-09-16 10:30:00,39.08,39.13,39.05,39.07,47449.22006508809,25.9229,25.9561,25.903,25.9163,47449.2201
2016-09-16 10:35:00,39.06,39.15,39.02,39.14,49637.52665245202,25.9097,25.9694,25.8831,25.9627,49637.5267
2016-09-16 10:40:00,39.15,39.23,39.1,39.23,38250.47693861519,25.9694,26.0224,25.9362,26.0224,38250.4769
2016-09-16 10:45:00,39.23,39.25,39.16,39.19,84029.85074626865,26.0224,26.0357,25.976,25.9959,84029.8507
2016-09-16 10:50:00,39.19,39.2,39.12,39.15,51389.29413084951,25.9959,26.0025,25.9495,25.9694,51389.2941
2016-09-16 10:55:00,39.15,39.16,39.05,39.05,57751.09415329368,25.9694,25.976,25.903,25.903,57751.0942
2016-09-16 11:00:00,39.05,39.07,39.0,39.02,48902.48008079901,25.903,25.9163,25.8699,25.8831,48902.4801
2016-09-16 11:05:00,39.03,39.1,39.01,39.07,44614.52137807205,25.8898,25.9362,25.8765,25.9163,44614.5214
2016-09-16 11:10:00,39.07,39.1,39.06,39.07,36779.26158680282,25.9163,25.9362,25.9097,25.9163,36779.2616
2016-09-16 11:15:00,39.08,39.12,39.04,39.05,48831.78094489956,25.9229,25.9495,25.8964,25.903,48831.7809
2016-09-16 11:20:00,39.06,39.11,39.05,39.07,72428.45920772079,25.9097,25.9428,25.903,25.9163,72428.4592
2016-09-16 11:25:00,39.07,39.09,39.03,39.05,37044.10279429918,25.9163,25.9296,25.8898,25.903,37044.1028
2016-09-16 11:30:00,39.06,39.1,39.05,39.09,42238.80597014925,25.9097,25.9362,25.903,25.9296,42238.806
2016-09-16 11:35:00,39.1,39.16,39.08,39.15,39297.49747503086,25.9362,25.976,25.9229,25.9694,39297.4975
2016-09-16 11:40:00,39.15,39.19,39.12,39.17,31040.28728537762,25.9694,25.9959,25.9495,25.9826,31040.2873
2016-09-16 11:45:00,39.16,39.22,39.14,39.19,35689.59712714622,25.976,26.0158,25.9627,25.9959,35689.5971
2016-09-16 11:50:00,39.18,39.22,39.14,39.21,31886.43249915834,25.9893,26.0158,25.9627,26.0092,31886.4325
2016-09-16 11:55:00,39.2,39.24,39.16,39.23,37246.100325440464,26.0025,26.0291,25.976,26.0224,37246.1003
2016-09-16 12:00:00,39.23,39.27,39.22,39.26,45455.05554932106,26.0224,26.049,26.0158,26.0423,45455.0555
2016-09-16 12:05:00,39.25,39.32,39.25,39.27,55218.26955448322,26.0357,26.0821,26.0357,26.049,55218.2696
2016-09-16 12:10:00,39.27,39.3,39.23,39.24,66881.3825608798,26.049,26.0689,26.0224,26.0291,66881.3826
2016-09-16 12:15:00,39.23,39.24,39.18,39.18,151654.13533834586,26.0224,26.0291,25.9893,25.9893,151654.1353
2016-09-16 12:20:00,39.18,39.19,39.15,39.15,27236.0004488834,25.9893,25.9959,25.9694,25.9694,27236.0004
2016-09-16 12:25:00,39.15,39.16,39.1,39.13,56935.24856918415,25.9694,25.976,25.9362,25.9561,56935.2486
2016-09-16 12:30:00,39.13,39.14,39.06,39.07,25453.93334081472,25.9561,25.9627,25.9097,25.9163,25453.9333
2016-09-16 12:35:00,39.08,39.11,39.06,39.07,27686.00605992593,25.9229,25.9428,25.9097,25.9163,27686.0061
2016-09-16 12:40:00,39.07,39.07,39.0,39.05,89556.7276399955,25.9163,25.9163,25.8699,25.903,89556.7276
2016-09-16 12:45:00,39.04,39.06,38.99,39.03,40522.94916395466,25.8964,25.9097,25.8632,25.8898,40522.9492
2016-09-16 12:50:00,39.03,39.04,38.99,39.01,50958.36606441477,25.8898,25.8964,25.8632,25.8765,50958.3661
2016-09-16 12:55:00,39.01,39.01,38.94,38.96,29887.77914936595,25.8765,25.8765,25.8301,25.8433,29887.7791
2016-09-16 13:00:00,38.95,39.03,38.94,39.03,42762.877342610256,25.8367,25.8898,25.8301,25.8898,42762.8773
2016-09-16 13:05:00,39.03,39.04,38.96,39.0,74235.21490292896,25.8898,25.8964,25.8433,25.8699,74235.2149
2016-09-16 13:10:00,39.01,39.06,38.97,38.97,34423.74593199416,25.8765,25.9097,25.85,25.85,34423.7459
2016-09-16 13:15:00,38.97,39.01,38.97,38.99,47510.94153293682,25.85,25.8765,25.85,25.8632,47510.9415
2016-09-16 13:20:00,38.98,38.99,38.96,38.98,37236.0004488834,25.8566,25.8632,25.8433,25.8566,37236.0004
2016-09-16 13:25:00,38.98,38.99,38.94,38.95,36405.566154191445,25.8566,25.8632,25.8301,25.8367,36405.5662
2016-09-16 13:30:00,38.95,38.96,38.88,38.89,52320.727191112106,25.8367,25.8433,25.7903,25.7969,52320.7272
2016-09-16 13:35:00,38.88,38.9,38.84,38.85,63064.75143081584,25.7903,25.8035,25.7637,25.7704,63064.7514
2016-09-16 13:40:00,38.84,38.9,38.83,38.84,78536.64010773202,25.7637,25.8035,25.7571,25.7637,78536.6401
2016-09-16 13:45:00,38.84,38.84,38.8,38.83,47209.06744473123,25.7637,25.7637,25.7372,25.7571,47209.0674
2016-09-16 13:50:00,38.84,38.87,38.83,38.83,49055.10043766131,25.7637,25.7836,25.7571,25.7571,49055.1004
2016-09-16 13:55:00,38.84,38.89,38.83,38.89,94255.41465604308,25.7637,25.7969,25.7571,25.7969,94255.4147
2016-09-16 14:00:00,38.88,38.92,38.84,38.91,92371.22657389742,25.7903,25.8168,25.7637,25.8102,92371.2266
2016-09-16 14:05:00,38.91,38.99,38.91,38.97,49524.18359331164,25.8102,25.8632,25.8102,25.85,49524.1836
2016-09-16 14:10:00,38.97,39.02,38.97,38.97,65944.3384580855,25.85,25.8831,25.85,25.85,65944.3385
2016-09-16 14:15:00,38.97,38.99,38.93,38.94,54975.87251711368,25.85,25.8632,25.8234,25.8301,54975.8725
2016-09-16 14:20:00,38.94,38.96,38.91,38.91,43233.08270676692,25.8301,25.8433,25.8102,25.8102,43233.0827
2016-09-16 14:25:00,38.91,38.96,38.9,38.96,27324.6549208843,25.8102,25.8433,25.8035,25.8433,27324.6549
2016-09-16 14:30:00,38.96,38.99,38.95,38.97,44456.28997867803,25.8433,25.8632,25.8367,25.85,44456.29
2016-09-16 14:35:00,38.97,39.02,38.97,38.99,31858.37728649983,25.85,25.8831,25.85,25.8632,31858.3773
2016-09-16 14:40:00,38.99,39.01,38.97,39.0,60000.0,25.8632,25.8765,25.85,25.8699,60000.0
2016-09-16 14:45:00,39.0,39.03,38.99,39.02,25994.83784087084,25.8699,25.8898,25.8632,25.8831,25994.8378
2016-09-16 14:50:00,39.01,39.04,38.99,39.03,55104.92649534283,25.8765,25.8964,25.8632,25.8898,55104.9265
2016-09-16 14:55:00,39.02,39.02,38.95,38.95,59630.79340141398,25.8831,25.8831,25.8367,25.8367,59630.7934
2016-09-16 15:00:00,38.95,39.01,38.95,38.99,60558.85983615756,25.8367,25.8765,25.8367,25.8632,60558.8598
2016-09-16 15:05:00,39.0,39.02,38.98,39.0,69062.9558972057,25.8699,25.8831,25.8566,25.8699,69062.9559
2016-09-16 15:10:00,39.0,39.01,38.96,39.0,92671.97845359668,25.8699,25.8765,25.8433,25.8699,92671.9785
2016-09-16 15:15:00,39.0,39.03,38.99,39.0,59509.59488272921,25.8699,25.8898,25.8632,25.8699,59509.5949
2016-09-16 15:20:00,39.0,39.04,38.96,38.97,52804.39905734485,25.8699,25.8964,25.8433,25.85,52804.3991
2016-09-16 15:25:00,38.97,38.98,38.95,38.96,37536.75232858265,25.85,25.8566,25.8367,25.8433,37536.7523
2016-09-16 15:30:00,38.96,39.07,38.96,39.06,59135.89945011783,25.8433,25.9163,25.8433,25.9097,59135.8995
2016-09-16 15:35:00,39.06,39.08,39.05,39.08,99737.40320951631,25.9097,25.9229,25.903,25.9229,99737.4032
2016-09-16 15:40:00,39.08,39.08,39.04,39.04,71549.7699472562,25.9229,25.9229,25.8964,25.8964,71549.7699
2016-09-16 15:45:00,39.04,39.12,39.04,39.12,168691.504881607,25.8964,25.9495,25.8964,25.9495,168691.5049
2016-09-16 15:50:00,39.12,39.12,39.08,39.09,163096.17326899336,25.9495,25.9495,25.9229,25.9296,163096.1733
2016-09-16 15:55:00,39.09,39.09,38.99,39.06,547481.764111772,25.9296,25.9296,25.8632,25.9097,547481.7641
2016-09-19 09:30:00,39.25,39.4,39.19,39.33,90497.13836830882,26.0357,26.1352,25.9959,26.0888,90497.1384
2016-09-19 09:35:00,39.35,39.46,39.32,39.38,34006.284367635504,26.102,26.175,26.0821,26.1219,34006.2844
2016-09-19 09:40:00,39.38,39.43,39.33,39.36,60980.810234541575,26.1219,26.1551,26.0888,26.1087,60980.8102
2016-09-19 09:45:00,39.36,39.41,39.35,39.4,97375.1543036696,26.1087,26.1418,26.102,26.1352,97375.1543
2016-09-19 09:50:00,39.4,39.51,39.4,39.5,86482.99854112894,26.1352,26.2082,26.1352,26.2015,86482.9985
2016-09-19 09:55:00,39.51,39.57,39.49,39.51,60669.95847828526,26.2082,26.248,26.1949,26.2082,60669.9585
2016-09-19 10:00:00,39.52,39.6,39.5,39.59,51750.645269891145,26.2148,26.2679,26.2015,26.2612,51750.6453
2016-09-19 10:05:00,39.6,39.6,39.53,39.6,41235.55156548086,26.2679,26.2679,26.2214,26.2679,41235.5516
2016-09-19 10:10:00,39.6,39.67,39.59,39.64,118487.26293345304,26.2679,26.3143,26.2612,26.2944,118487.2629
2016-09-19 10:15:00,39.65,39.73,39.63,39.72,43469.86870160476,26.301,26.3541,26.2878,26.3475,43469.8687
2016-09-19 10:20:00,39.73,39.74,39.61,39.65,43736.95432611379,26.3541,26.3607,26.2745,26.301,43736.9543
2016-09-19 10:25:00,39.65,39.69,39.63,39.68,63515.87925036471,26.301,26.3276,26.2878,26.3209,63515.8793
2016-09-19 10:30:00,39.68,39.72,39.65,39.67,66738.86208057457,26.3209,26.3475,26.301,26.3143,66738.8621
2016-09-19 10:35:00,39.66,39.68,39.62,39.66,91800.02244417011,26.3077,26.3209,26.2811,26.3077,91800.0224
2016-09-19 10:40:00,39.66,39.7,39.64,39.67,41894.28795870273,26.3077,26.3342,26.2944,26.3143,41894.288
2016-09-19 10:45:00,39.67,39.7,39.64,39.65,55953.31612613623,26.3143,26.3342,26.2944,26.301,55953.3161
2016-09-19 10:50:00,39.65,39.71,39.65,39.65,28211.19964089328,26.301,26.3408,26.301,26.301,28211.1996
2016-09-19 10:55:00,39.65,39.7,39.64,39.69,65854.56177757827,26.301,26.3342,26.2944,26.3276,65854.5618
2016-09-19 11:00:00,39.69,39.7,39.62,39.65,94605.54371002132,26.3276,26.3342,26.2811,26.301,94605.5437
2016-09-19 11:05:00,39.64,39.68,39.64,39.64,49664.4596566042,26.2944,26.3209,26.2944,26.2944,49664.4597
2016-09-19 11:10:00,39.65,39.65,39.59,39.6,71664.23521490293,26.301,26.301,26.2612,26.2679,71664.2352
2016-09-19 11:15:00,39.6,39.65,39.59,39.62,58103.46762428459,26.2679,26.301,26.2612,26.2811,58103.4676
2016-09-19 11:20:00,39.62,39.64,39.58,39.59,64029.850746268654,26.2811,26.2944,26.2546,26.2612,64029.8507
2016-09-19 11:25:00,39.59,39.63,39.56,39.61,37399.84289080911,26.2612,26.2878,26.2413,26.2745,37399.8429
2016-09-19 11:30:00,39.62,39.65,39.56,39.64,49198.743126472895,26.2811,26.301,26.2413,26.2944,49198.7431
2016-09-19 11:35:00,39.65,39.69,39.61,39.61,80869.71159241386,26.301,26.3276,26.2745,26.2745,80869.7116
2016-09-19 11:40:00,39.62,39.62,39.56,39.56,30554.3710021322,26.2811,26.2811,26.2413,26.2413,30554.371
2016-09-19 11:45:00,39.56,39.62,39.56,39.58,30243.519245875883,26.2413,26.2811,26.2413,26.2546,30243.5192
2016-09-19 11:50:00,39.59,39.63,39.58,39.61,34562.899786780385,26.2612,26.2878,26.2546,26.2745,34562.8998
2016-09-19 11:55:00,39.61,39.62,39.57,39.62,21068.34249803613,26.2745,26.2811,26.248,26.2811,21068.3425
2016-09-19 12:00:00,39.61,39.62,39.56,39.57,40434.29469195376,26.2745,26.2811,26.2413,26.248,40434.2947
2016-09-19 12:05:00,39.57,39.59,39.52,39.53,28908.091123330712,26.248,26.2612,26.2148,26.2214,28908.0911
2016-09-19 12:10:00,39.53,39.55,39.47,39.48,112032.3196049826,26.2214,26.2347,26.1816,26.1883,112032.3196
2016-09-19 12:15:00,39.48,39.48,39.4,39.43,51228.81831444282,26.1883,26.1883,26.1352,26.1551,51228.8183
2016-09-19 12:20:00,39.42,39.44,39.38,39.38,34974.750308607334,26.1485,26.1617,26.1219,26.1219,34974.7503
2016-09-19 12:25:00,39.39,39.47,39.38,39.44,48970.934799685776,26.1286,26.1816,26.1219,26.1617,48970.9348
2016-09-19 12:30:00,39.44,39.44,39.4,39.41,31690.04601054876,26.1617,26.1617,26.1352,26.1418,31690.046
2016-09-19 12:35:00,39.42,39.43,39.39,39.41,57321.28829536527,26.1485,26.1551,26.1286,26.1418,57321.2883
2016-09-19 12:40:00,39.41,39.42,39.39,39.4,37255.07799349119,26.1418,26.1485,26.1286,26.1352,37255.078
2016-09-19 12:45:00,39.4,39.43,39.39,39.4,16732.128829536527,26.1352,26.1551,26.1286,26.1352,16732.1288
2016-09-19 12:50:00,39.4,39.4,39.35,39.36,20742.902031197395,26.1352,26.1352,26.102,26.1087,20742.902
2016-09-19 12:55:00,39.35,39.37,39.26,39.27,37169.79014700931,26.102,26.1153,26.0423,26.049,37169.7901
2016-09-19 13:00:00,39.26,39.27,39.23,39.24,32063.74144316014,26.0423,26.049,26.0224,26.0291,32063.7414
2016-09-19 13:05:00,39.24,39.27,39.23,39.24,30538.66008304343,26.0291,26.049,26.0224,26.0291,30538.6601
2016-09-19 13:10:00,39.25,39.26,39.22,39.22,38868.8138256088,26.0357,26.0423,26.0158,26.0158,38868.8138
2016-09-19 13:15:00,39.23,39.24,39.18,39.18,31820.222197284253,26.0224,26.0291,25.9893,25.9893,31820.2222
2016-09-19 13:20:00,39.18,39.18,39.15,39.16,21906.63225227247,25.9893,25.9893,25.9694,25.976,21906.6323
2016-09-19 13:25:00,39.16,39.19,39.15,39.15,16313.545056671528,25.976,25.9959,25.9694,25.9694,16313.5451
2016-09-19 13:30:00,39.15,39.16,39.09,39.09,74929.86196835371,25.9694,25.976,25.9296,25.9296,74929.862
2016-09-19 13:35:00,39.08,39.14,39.07,39.13,45830.99539894512,25.9229,25.9627,25.9163,25.9561,45830.9954
2016-09-19 13:40:00,39.12,39.14,39.11,39.12,32379.082033441813,25.9495,25.9627,25.9428,25.9495,32379.082
2016-09-19 13:45:00,39.12,39.15,39.1,39.13,56770.2839187521,25.9495,25.9694,25.9362,25.9561,56770.2839
2016-09-19 13:50:00,39.14,39.18,39.13,39.17,29204.3541690046,25.9627,25.9893,25.9561,25.9826,29204.3542
2016-09-19 13:55:00,39.17,39.19,39.15,39.18,44415.89047244978,25.9826,25.9959,25.9694,25.9893,44415.8905
2016-09-19 14:00:00,39.18,39.24,39.17,39.23,28708.338009202107,25.9893,26.0291,25.9826,26.0224,28708.338
2016-09-19 14:05:00,39.22,39.25,39.22,39.24,18164.066883626976,26.0158,26.0357,26.0158,26.0291,18164.0669
2016-09-19 14:10:00,39.24,39.26,39.2,39.25,47561.44091572214,26.0291,26.0423,26.0025,26.0357,47561.4409
2016-09-19 14:15:00,39.26,39.3,39.25,39.28,17277.522163618,26.0423,26.0689,26.0357,26.0556,17277.5222
2016-09-19 14:20:00,39.27,39.28,39.24,39.27,17040.736168780157,26.049,26.0556,26.0291,26.049,17040.7362
2016-09-19 14:25:00,39.25,39.31,39.24,39.3,19732.914375490964,26.0357,26.0755,26.0291,26.0689,19732.9144
2016-09-19 14:30:00,39.3,39.34,39.3,39.32,22428.4592077208,26.0689,26.0954,26.0689,26.0821,22428.4592
2016-09-19 14:35:00,39.31,39.32,39.26,39.26,23697.67702839188,26.0755,26.0821,26.0423,26.0423,23697.677
2016-09-19 14:40:00,39.27,39.31,39.26,39.28,34014.13982717989,26.049,26.0755,26.0423,26.0556,34014.1398
2016-09-19 14:45:00,39.29,39.36,39.28,39.35,31966.109303108515,26.0622,26.1087,26.0556,26.102,31966.1093
2016-09-19 14:50:00,39.35,39.37,39.32,39.34,25685.108293120866,26.102,26.1153,26.0821,26.0954,25685.1083
2016-09-19 14:55:00,39.33,39.34,39.29,39.31,37356.07675906184,26.0888,26.0954,26.0622,26.0755,37356.0768
2016-09-19 15:00:00,39.31,39.32,39.27,39.31,40092.02109751992,26.0755,26.0821,26.049,26.0755,40092.0211
2016-09-19 15:05:00,39.31,39.32,39.25,39.26,25014.02760632925,26.0755,26.0821,26.0357,26.0423,25014.0276
2016-09-19 15:10:00,39.25,39.3,39.24,39.27,36662.551902143416,26.0357,26.0689,26.0291,26.049,36662.5519
2016-09-19 15:15:00,39.26,39.26,39.22,39.24,71479.07081135675,26.0423,26.0423,26.0158,26.0291,71479.0708
2016-09-19 15:20:00,39.24,39.27,39.23,39.25,33741.443160139155,26.0291,26.049,26.0224,26.0357,33741.4432
2016-09-19 15:25:00,39.24,39.31,39.21,39.21,56136.23611266973,26.0291,26.0755,26.0092,26.0092,56136.2361
2016-09-19 15:30:00,39.21,39.24,39.15,39.2,52853.77623162383,26.0092,26.0291,25.9694,26.0025,52853.7762
2016-09-19 15:35:00,39.2,39.24,39.18,39.22,50781.05712041297,26.0025,26.0291,25.9893,26.0158,50781.0571
2016-09-19 15:40:00,39.21,39.27,39.18,39.24,79188.64324991583,26.0092,26.049,25.9893,26.0291,79188.6432
2016-09-19 15:45:00,39.23,39.26,39.19,39.19,130102.12097407696,26.0224,26.0423,25.9959,25.9959,130102.121
2016-09-19 15:50:00,39.2,39.24,39.17,39.23,138839.63640444394,26.0025,26.0291,25.9826,26.0224,138839.6364
2016-09-19 15:55:00,39.24,39.24,39.15,39.16,221705.75692963751,26.0291,26.0291,25.9694,25.976,221705.7569
2016-09-20 09:30:00,39.44,39.47,39.31,39.38,111488.04847940747,26.1617,26.1816,26.0755,26.1219,111488.0485
2016-09-20 09:35:00,39.36,39.4,39.24,39.28,61526.203568623045,26.1087,26.1352,26.0291,26.0556,61526.2036
2016-09-20 09:40:00,39.28,39.31,39.22,39.24,58009.20210975199,26.0556,26.0755,26.0158,26.0291,58009.2021
2016-09-20 09:45:00,39.24,39.24,39.17,39.24,41121.08629783413,26.0291,26.0291,25.9826,26.0291,41121.0863
2016-09-20 09:50:00,39.24,39.32,39.24,39.29,46092.469980922455,26.0291,26.0821,26.0291,26.0622,46092.47
2016-09-20 09:55:00,39.3,39.32,39.26,39.26,68658.96083492313,26.0689,26.0821,26.0423,26.0423,68658.9608
2016-09-20 10:00:00,39.27,39.38,39.27,39.31,51306.25070138031,26.049,26.1219,26.049,26.0755,51306.2507
2016-09-20 10:05:00,39.31,39.33,39.28,39.3,33435.0802379082,26.0755,26.0888,26.0556,26.0689,33435.0802
2016-09-20 10:10:00,39.3,39.36,39.29,39.35,33833.46425765907,26.0689,26.1087,26.0622,26.102,33833.4643
2016-09-20 10:15:00,39.35,39.48,39.35,39.48,55516.777017169785,26.102,26.1883,26.102,26.1883,55516.777
2016-09-20 10:20:00,39.48,39.48,39.4,39.41,30363.59555605431,26.1883,26.1883,26.1352,26.1418,30363.5956
2016-09-20 10:25:00,39.41,39.47,39.36,39.36,40260.35237347099,26.1418,26.1816,26.1087,26.1087,40260.3524
2016-09-20 10:30:00,39.35,39.37,39.23,39.24,75577.37627651216,26.102,26.1153,26.0224,26.0291,75577.3763
2016-09-20 10:35:00,39.23,39.27,39.16,39.17,30839.41196274268,26.0224,26.049,25.976,25.9826,30839.412
2016-09-20 10:40:00,39.16,39.19,39.12,39.13,28244.86589608349,25.976,25.9959,25.9495,25.9561,28244.8659
2016-09-20 10:45:00,39.14,39.17,39.13,39.16,34030.972954775,25.9627,25.9826,25.9561,25.976,34030.973
2016-09-20 10:50:00,39.16,39.16,39.09,39.11,33905.28560206486,25.976,25.976,25.9296,25.9428,33905.2856
2016-09-20 10:55:00,39.1,39.11,39.06,39.07,46070.02581079564,25.9362,25.9428,25.9097,25.9163,46070.0258
2016-09-20 11:00:00,39.07,39.16,39.07,39.15,37861.07058691505,25.9163,25.976,25.9163,25.9694,37861.0706
2016-09-20 11:05:00,39.15,39.22,39.15,39.22,28767.815060038152,25.9694,26.0158,25.9694,26.0158,28767.8151
2016-09-20 11:10:00,39.22,39.28,39.21,39.27,25481.988553473235,26.0158,26.0556,26.0092,26.049,25481.9886
2016-09-20 11:15:00,39.28,39.3,39.25,39.27,37718.55010660981,26.0556,26.0689,26.0357,26.049,37718.5501
2016-09-20 11:20:00,39.27,39.29,39.24,39.24,37708.45023005274,26.049,26.0622,26.0291,26.0291,37708.4502
2016-09-20 11:25:00,39.24,39.3,39.24,39.3,66153.06924026484,26.0291,26.0689,26.0291,26.0689,66153.0692
2016-09-20 11:30:00,39.3,39.37,39.3,39.36,82256.7613062507,26.0689,26.1153,26.0689,26.1087,82256.7613
2016-09-20 11:35:00,39.36,39.37,39.28,39.28,80591.40388284143,26.1087,26.1153,26.0556,26.0556,80591.4039
2016-09-20 11:40:00,39.29,39.33,39.27,39.29,100650.88093367749,26.0622,26.0888,26.049,26.0622,100650.8809
2016-09-20 11:45:00,39.3,39.35,39.29,39.35,38621.92795421389,26.0689,26.102,26.0622,26.102,38621.928
2016-09-20 11:50:00,39.35,39.36,39.32,39.36,36270.90113343059,26.102,26.1087,26.0821,26.1087,36270.9011
2016-09-20 11:55:00,39.35,39.4,39.29,39.29,194220.6261923465,26.102,26.1352,26.0622,26.0622,194220.6262
2016-09-20 12:00:00,39.3,39.42,39.29,39.41,161096.39771069464,26.0689,26.1485,26.0622,26.1418,161096.3977
2016-09-20 12:05:00,39.4,39.4,39.33,39.33,22701.15587476153,26.1352,26.1352,26.0888,26.0888,22701.1559
2016-09-20 12:10:00,39.33,39.34,39.26,39.27,60676.691729323305,26.0888,26.0954,26.0423,26.049,60676.6917
2016-09-20 12:15:00,39.26,39.33,39.25,39.32,58335.76478509707,26.0423,26.0888,26.0357,26.0821,58335.7648
2016-09-20 12:20:00,39.32,39.38,39.31,39.35,30148.131522836946,26.0821,26.1219,26.0755,26.102,30148.1315
2016-09-20 12:25:00,39.34,39.4,39.33,39.37,29506.228257210187,26.0954,26.1352,26.0888,26.1153,29506.2283
2016-09-20 12:30:00,39.37,39.38,39.28,39.29,16091.347772416117,26.1153,26.1219,26.0556,26.0622,16091.3478
2016-09-20 12:35:00,39.27,39.33,39.26,39.32,48786.89260464594,26.049,26.0888,26.0423,26.0821,48786.8926
2016-09-20 12:40:00,39.32,39.34,39.3,39.32,15221.636180002244,26.0821,26.0954,26.0689,26.0821,15221.6362
2016-09-20 12:45:00,39.31,39.31,39.27,39.27,52267.983391314105,26.0755,26.0755,26.049,26.049,52267.9834
2016-09-20 12:50:00,39.28,39.32,39.28,39.3,22779.71047020536,26.0556,26.0821,26.0556,26.0689,22779.7105
2016-09-20 12:55:00,39.31,39.32,39.24,39.25,39928.17865559421,26.0755,26.0821,26.0291,26.0357,39928.1787
2016-09-20 13:00:00,39.25,39.29,39.24,39.29,39073.05577376276,26.0357,26.0622,26.0291,26.0622,39073.0558
2016-09-20 13:05:00,39.29,39.32,39.28,39.31,103749.29861968353,26.0622,26.0821,26.0556,26.0755,103749.2986
2016-09-20 13:10:00,39.31,39.34,39.3,39.32,30201.997531141285,26.0755,26.0954,26.0689,26.0821,30201.9975
2016-09-20 13:15:00,39.32,39.34,39.31,39.32,25870.27269666704,26.0821,26.0954,26.0755,26.0821,25870.2727
2016-09-20 13:20:00,39.32,39.34,39.28,39.33,35030.86073392436,26.0821,26.0954,26.0556,26.0888,35030.8607
2016-09-20 13:25:00,39.33,39.36,39.32,39.32,139844.01301761868,26.0888,26.1087,26.0821,26.0821,139844.013
2016-09-20 13:30:00,39.32,39.37,39.32,39.37,21123.330714846816,26.0821,26.1153,26.0821,26.1153,21123.3307
2016-09-20 13:35:00,39.37,39.39,39.33,39.38,20967.34373246549,26.1153,26.1286,26.0888,26.1219,20967.3437
2016-09-20 13:40:00,39.37,39.39,39.36,39.38,34234.09269442262,26.1153,26.1286,26.1087,26.1219,34234.0927
2016-09-20 13:45:00,39.39,39.39,39.35,39.39,21785.4337335877,26.1286,26.1286,26.102,26.1286,21785.4337
2016-09-20 13:50:00,39.38,39.39,39.33,39.36,22174.840085287844,26.1219,26.1286,26.0888,26.1087,22174.8401
2016-09-20 13:55:00,39.35,39.42,39.35,39.39,20368.084390079675,26.102,26.1485,26.102,26.1286,20368.0844
2016-09-20 14:00:00,39.38,39.4,39.36,39.39,22033.441813488946,26.1219,26.1352,26.1087,26.1286,22033.4418
2016-09-20 14:05:00,39.39,39.42,39.38,39.4,24846.818538884523,26.1286,26.1485,26.1219,26.1352,24846.8185
2016-09-20 14:10:00,39.4,39.42,39.37,39.38,118363.81999775558,26.1352,26.1485,26.1153,26.1219,118363.82
2016-09-20 14:15:00,39.38,39.39,39.34,39.35,28050.723824486588,26.1219,26.1286,26.0954,26.102,28050.7238
2016-09-20 14:20:00,39.35,39.37,39.34,39.36,48385.14195937605,26.102,26.1153,26.0954,26.1087,48385.142
2016-09-20 14:25:00,39.35,39.36,39.32,39.33,33699.92144540456,26.102,26.1087,26.0821,26.0888,33699.9214
2016-09-20 14:30:00,39.32,39.37,39.32,39.37,43543.93446302323,26.0821,26.1153,26.0821,26.1153,43543.9345
2016-09-20 14:35:00,39.38,39.38,39.35,39.35,40075.18796992481,26.1219,26.1219,26.102,26.102,40075.188
2016-09-20 14:40:00,39.35,39.36,39.32,39.32,23353.15901694535,26.102,26.1087,26.0821,26.0821,23353.159
2016-09-20 14:45:00,39.32,39.37,39.32,39.37,46598.58601728201,26.0821,26.1153,26.0821,26.1153,46598.586
2016-09-20 14:50:00,39.38,39.38,39.34,39.35,55351.81236673774,26.1219,26.1219,26.0954,26.102,55351.8124
2016-09-20 14:55:00,39.36,39.42,39.35,39.41,52333.07148468185,26.1087,26.1485,26.102,26.1418,52333.0715
2016-09-20 15:00:00,39.42,39.46,39.41,39.43,49777.80271574458,26.1485,26.175,26.1418,26.1551,49777.8027
2016-09-20 15:05:00,39.43,39.43,39.4,39.41,23963.64044439457,26.1551,26.1551,26.1352,26.1418,23963.6404
2016-09-20 15:10:00,39.41,39.48,39.41,39.48,31758.500729435527,26.1418,26.1883,26.1418,26.1883,31758.5007
2016-09-20 15:15:00,39.48,39.48,39.43,39.45,32264.616765795083,26.1883,26.1883,26.1551,26.1684,32264.6168
2016-09-20 15:20:00,39.45,39.45,39.37,39.37,57064.3025474133,26.1684,26.1684,26.1153,26.1153,57064.3025
2016-09-20 15:25:00,39.37,39.4,39.33,39.33,93337.44809785656,26.1153,26.1352,26.0888,26.0888,93337.4481
2016-09-20 15:30:00,39.33,39.34,39.32,39.33,126030.74851307372,26.0888,26.0954,26.0821,26.0888,126030.7485
2016-09-20 15:35:00,39.33,39.36,39.32,39.35,85282.23543934463,26.0888,26.1087,26.0821,26.102,85282.2354
2016-09-20 15:40:00,39.36,39.36,39.32,39.32,133894.06351700146,26.1087,26.1087,26.0821,26.0821,133894.0635
2016-09-20 15:45:00,39.32,39.35,39.31,39.34,79821.56884749186,26.0821,26.102,26.0755,26.0954,79821.5688
2016-09-20 15:50:00,39.34,39.34,39.3,39.3,169179.6655818651,26.0954,26.0954,26.0689,26.0689,169179.6656
2016-09-20 15:55:00,39.3,39.3,39.2,39.2,210821.4566266412,26.0689,26.0689,26.0025,26.0025,210821.4566
2016-09-21 09:30:00,39.45,39.67,39.36,39.61,137789.24924250925,26.1684,26.3143,26.1087,26.2745,137789.2492
2016-09-21 09:35:00,39.61,39.7,39.61,39.68,154792.95253058017,26.2745,26.3342,26.2745,26.3209,154792.9525
2016-09-21 09:40:00,39.68,39.73,39.6,39.63,201612.61362361125,26.3209,26.3541,26.2679,26.2878,201612.6136
2016-09-21 09:45:00,39.63,39.65,39.57,39.63,69530.91684434967,26.2878,26.301,26.248,26.2878,69530.9168
2016-09-21 09:50:00,39.63,39.72,39.61,39.71,108381.77533385702,26.2878,26.3475,26.2745,26.3408,108381.7753
2016-09-21 09:55:00,39.71,39.73,39.68,39.69,88513.07372909886,26.3408,26.3541,26.3209,26.3276,88513.0737
2016-09-21 10:00:00,39.69,39.71,39.65,39.67,88777.91493659522,26.3276,26.3408,26.301,26.3143,88777.9149
2016-09-21 10:05:00,39.67,39.68,39.61,39.64,67590.618336887,26.3143,26.3209,26.2745,26.2944,67590.6183
2016-09-21 10:10:00,39.64,39.68,39.62,39.66,142342.04915273256,26.2944,26.3209,26.2811,26.3077,142342.0492
2016-09-21 10:15:00,39.67,39.72,39.66,39.68,81956.00942655145,26.3143,26.3475,26.3077,26.3209,81956.0094
2016-09-21 10:20:00,39.7,39.71,39.66,39.69,47678.150600381545,26.3342,26.3408,26.3077,26.3276,47678.1506
2016-09-21 10:25:00,39.68,39.69,39.65,39.67,23424.98036135114,26.3209,26.3276,26.301,26.3143,23424.9804
2016-09-21 10:30:00,39.67,39.68,39.62,39.62,43267.87117046347,26.3143,26.3209,26.2811,26.2811,43267.8712
2016-09-21 10:35:00,39.63,39.67,39.63,39.65,42992.93008641005,26.2878,26.3143,26.2878,26.301,42992.9301
2016-09-21 10:40:00,39.65,39.7,39.65,39.69,56177.757827404326,26.301,26.3342,26.301,26.3276,56177.7578
2016-09-21 10:45:00,39.68,39.69,39.59,39.65,51507.12602401526,26.3209,26.3276,26.2612,26.301,51507.126
2016-09-21 10:50:00,39.64,39.65,39.56,39.57,51927.95421389294,26.2944,26.301,26.2413,26.248,51927.9542
2016-09-21 10:55:00,39.57,39.58,39.53,39.56,48161.82246661429,26.248,26.2546,26.2214,26.2413,48161.8225
2016-09-21 11:00:00,39.56,39.65,39.56,39.63,73441.81348894624,26.2413,26.301,26.2413,26.2878,73441.8135
2016-09-21 11:05:00,39.63,39.65,39.56,39.57,44410.27942991808,26.2878,26.301,26.2413,26.248,44410.2794
2016-09-21 11:10:00,39.58,39.59,39.56,39.58,100833.80092021095,26.2546,26.2612,26.2413,26.2546,100833.8009
2016-09-21 11:15:00,39.58,39.6,39.56,39.57,60171.69790147009,26.2546,26.2679,26.2413,26.248,60171.6979
2016-09-21 11:20:00,39.57,39.6,39.56,39.57,70185.16440354618,26.248,26.2679,26.2413,26.248,70185.1644
2016-09-21 11:25:00,39.57,39.62,39.56,39.6,73561.88979912468,26.248,26.2811,26.2413,26.2679,73561.8898
2016-09-21 11:30:00,39.6,39.61,39.55,39.58,111408.3716754573,26.2679,26.2745,26.2347,26.2546,111408.3717
2016-09-21 11:35:00,39.58,39.63,39.57,39.61,72714.62237683761,26.2546,26.2878,26.248,26.2745,72714.6224
2016-09-21 11:40:00,39.61,39.63,39.57,39.57,39961.84491078442,26.2745,26.2878,26.248,26.248,39961.8449
2016-09-21 11:45:00,39.58,39.6,39.56,39.57,48353.72012119852,26.2546,26.2679,26.2413,26.248,48353.7201
2016-09-21 11:50:00,39.56,39.61,39.56,39.59,34678.48726293345,26.2413,26.2745,26.2413,26.2612,34678.4873
2016-09-21 11:55:00,39.59,39.64,39.59,39.62,26136.23611266973,26.2612,26.2944,26.2612,26.2811,26136.2361
2016-09-21 12:00:00,39.61,39.63,39.57,39.62,47554.707664684094,26.2745,26.2878,26.248,26.2811,47554.7077
2016-09-21 12:05:00,39.63,39.66,39.62,39.66,37286.49983166872,26.2878,26.3077,26.2811,26.3077,37286.4998
2016-09-21 12:10:00,39.66,39.66,39.62,39.63,35085.848950735046,26.3077,26.3077,26.2811,26.2878,35085.849
2016-09-21 12:15:00,39.62,39.63,39.51,39.51,88066.43474357534,26.2811,26.2878,26.2082,26.2082,88066.4347
2016-09-21 12:20:00,39.52,39.57,39.52,39.56,87510.94153293682,26.2148,26.248,26.2148,26.2413,87510.9415
2016-09-21 12:25:00,39.56,39.56,39.51,39.51,77148.46818538885,26.2413,26.2413,26.2082,26.2082,77148.4682
2016-09-21 12:30:00,39.52,39.53,39.5,39.52,38654.47200089777,26.2148,26.2214,26.2015,26.2148,38654.472
2016-09-21 12:35:00,39.53,39.55,39.52,39.52,33908.65222758388,26.2214,26.2347,26.2148,26.2148,33908.6522
2016-09-21 12:40:00,39.52,39.56,39.52,39.56,85143.0815845584,26.2148,26.2413,26.2148,26.2413,85143.0816
2016-09-21 12:45:00,39.56,39.56,39.54,39.55,65998.20446638986,26.2413,26.2413,26.2281,26.2347,65998.2045
2016-09-21 12:50:00,39.55,39.6,39.54,39.6,28230.277185501065,26.2347,26.2679,26.2281,26.2679,28230.2772
2016-09-21 12:55:00,39.59,39.65,39.58,39.64,32135.562787565927,26.2612,26.301,26.2546,26.2944,32135.5628
2016-09-21 13:00:00,39.65,39.69,39.63,39.68,54635.84333969251,26.301,26.3276,26.2878,26.3209,54635.8433
2016-09-21 13:05:00,39.67,39.68,39.63,39.64,46821.90551004376,26.3143,26.3209,26.2878,26.2944,46821.9055
2016-09-21 13:10:00,39.64,39.65,39.62,39.64,40641.90326562675,26.2944,26.301,26.2811,26.2944,40641.9033
2016-09-21 13:15:00,39.63,39.63,39.59,39.59,30231.174952306137,26.2878,26.2878,26.2612,26.2612,30231.175
2016-09-21 13:20:00,39.59,39.6,39.54,39.56,35051.06048703849,26.2612,26.2679,26.2281,26.2413,35051.0605
2016-09-21 13:25:00,39.56,39.57,39.54,39.57,38335.76478509707,26.2413,26.248,26.2281,26.248,38335.7648
2016-09-21 13:30:00,39.56,39.6,39.56,39.59,29371.56323644933,26.2413,26.2679,26.2413,26.2612,29371.5632
2016-09-21 13:35:00,39.58,39.63,39.58,39.63,36529.0090898889,26.2546,26.2878,26.2546,26.2878,36529.0091
2016-09-21 13:40:00,39.62,39.63,39.6,39.62,67486.25294579733,26.2811,26.2878,26.2679,26.2811,67486.2529
2016-09-21 13:45:00,39.62,39.66,39.61,39.63,84208.28189877678,26.2811,26.3077,26.2745,26.2878,84208.2819
2016-09-21 13:50:00,39.63,39.65,39.62,39.62,52793.17697228145,26.2878,26.301,26.2811,26.2811,52793.177
2016-09-21 13:55:00,39.63,39.7,39.61,39.64,63449.668948490624,26.2878,26.3342,26.2745,26.2944,63449.6689
2016-09-21 14:00:00,39.63,39.85,39.51,39.6,177635.5066771406,26.2878,26.4337,26.2082,26.2679,177635.5067
2016-09-21 14:05:00,39.6,39.63,39.44,39.45,110786.66816294468,26.2679,26.2878,26.1617,26.1684,110786.6682
2016-09-21 14:10:00,39.47,39.51,39.36,39.36,109496.12838065311,26.1816,26.2082,26.1087,26.1087,109496.1284
2016-09-21 14:15:00,39.37,39.42,39.24,39.24,172012.11985186845,26.1153,26.1485,26.0291,26.0291,172012.1199
2016-09-21 14:20:00,39.24,39.32,39.21,39.27,353862.6416788239,26.0291,26.0821,26.0092,26.049,353862.6417
2016-09-21 14:25:00,39.27,39.38,39.25,39.35,257399.8428908091,26.049,26.1219,26.0357,26.102,257399.8429
2016-09-21 14:30:00,39.34,39.5,39.34,39.49,143949.05173381214,26.0954,26.2015,26.0954,26.1949,143949.0517
2016-09-21 14:35:00,39.5,39.59,39.5,39.51,140888.78913702164,26.2015,26.2612,26.2015,26.2082,140888.7891
2016-09-21 14:40:00,39.5,39.59,39.48,39.56,112721.35562787566,26.2015,26.2612,26.1883,26.2413,112721.3556
2016-09-21 14:45:00,39.56,39.6,39.52,39.56,108848.61407249466,26.2413,26.2679,26.2148,26.2413,108848.6141
2016-09-21 14:50:00,39.56,39.6,39.53,39.58,82722.477836382,26.2413,26.2679,26.2214,26.2546,82722.4778
2016-09-21 14:55:00,39.58,39.67,39.56,39.59,107911.56996970036,26.2546,26.3143,26.2413,26.2612,107911.57
2016-09-21 15:00:00,39.59,39.67,39.57,39.65,121140.16384244192,26.2612,26.3143,26.248,26.301,121140.1638
2016-09-21 15:05:00,39.66,39.73,39.66,39.73,127833.01537425652,26.3077,26.3541,26.3077,26.3541,127833.0154
2016-09-21 15:10:00,39.73,39.74,39.68,39.7,103040.06284367637,26.3541,26.3607,26.3209,26.3342,103040.0628
2016-09-21 15:15:00,39.7,39.75,39.68,39.7,73722.36561553137,26.3342,26.3674,26.3209,26.3342,73722.3656
2016-09-21 15:20:00,39.69,39.76,39.68,39.72,77968.80260352373,26.3276,26.374,26.3209,26.3475,77968.8026
2016-09-21 15:25:00,39.72,39.8,39.71,39.74,240804.6234990461,26.3475,26.4005,26.3408,26.3607,240804.6235
2016-09-21 15:30:00,39.74,39.82,39.74,39.8,163527.1013354281,26.3607,26.4138,26.3607,26.4005,163527.1013
2016-09-21 15:35:00,39.8,39.83,39.77,39.8,145207.0474694198,26.4005,26.4204,26.3806,26.4005,145207.0475
2016-09-21 15:40:00,39.81,39.87,39.79,39.87,105308.04623499046,26.4072,26.447,26.3939,26.447,105308.0462
2016-09-21 15:45:00,39.87,39.89,39.82,39.84,140922.45539221188,26.447,26.4602,26.4138,26.4271,140922.4554
2016-09-21 15:50:00,39.83,39.86,39.81,39.85,170466.83873863763,26.4204,26.4403,26.4072,26.4337,170466.8387
2016-09-21 15:55:00,39.85,39.88,39.82,39.85,422214.11738300975,26.4337,26.4536,26.4138,26.4337,422214.1174
2016-09-22 09:30:00,39.91,40.0,39.79,39.79,165315.90169453484,26.4735,26.5332,26.3939,26.3939,165315.9017
2016-09-22 09:35:00,39.78,39.84,39.61,39.68,153420.49152732576,26.3873,26.4271,26.2745,26.3209,153420.4915
2016-09-22 09:40:00,39.68,39.77,39.66,39.68,129021.4341824711,26.3209,26.3806,26.3077,26.3209,129021.4342
2016-09-22 09:45:00,39.68,39.76,39.68,39.71,121357.87229267198,26.3209,26.374,26.3209,26.3408,121357.8723
2016-09-22 09:50:00,39.71,39.81,39.71,39.77,80455.61665357422,26.3408,26.4072,26.3408,26.3806,80455.6167
2016-09-22 09:55:00,39.77,39.85,39.76,39.81,118987.76792728087,26.3806,26.4337,26.374,26.4072,118987.7679
2016-09-22 10:00:00,39.81,39.88,39.78,39.79,86973.40365839972,26.4072,26.4536,26.3873,26.3939,86973.4037
2016-09-22 10:05:00,39.79,39.89,39.79,39.8,97196.72315116148,26.3939,26.4602,26.3939,26.4005,97196.7232
2016-09-22 10:10:00,39.8,39.86,39.79,39.8,65716.5301312984,26.4005,26.4403,26.3939,26.4005,65716.5301
2016-09-22 10:15:00,39.8,39.81,39.75,39.81,74078.10571204129,26.4005,26.4072,26.3674,26.4072,74078.1057
2016-09-22 10:20:00,39.81,39.83,39.79,39.82,52904.27561440916,26.4072,26.4204,26.3939,26.4138,52904.2756
2016-09-22 10:25:00,39.83,39.87,39.79,39.8,58504.09606104814,26.4204,26.447,26.3939,26.4005,58504.0961
2016-09-22 10:30:00,39.8,39.87,39.79,39.87,45627.8756592975,26.4005,26.447,26.3939,26.447,45627.8757
2016-09-22 10:35:00,39.87,39.88,39.82,39.83,48726.29334530355,26.447,26.4536,26.4138,26.4204,48726.2933
2016-09-22 10:40:00,39.82,39.87,39.81,39.82,53102.90652003142,26.4138,26.447,26.4072,26.4138,53102.9065
2016-09-22 10:45:00,39.81,39.89,39.81,39.89,64561.77757827404,26.4072,26.4602,26.4072,26.4602,64561.7776
2016-09-22 10:50:00,39.89,39.92,39.87,39.89,127579.39625182358,26.4602,26.4801,26.447,26.4602,127579.3963
2016-09-22 10:55:00,39.89,39.89,39.79,39.79,126580.63068118056,26.4602,26.4602,26.3939,26.3939,126580.6307
2016-09-22 11:00:00,39.8,39.81,39.69,39.7,60326.56267534508,26.4005,26.4072,26.3276,26.3342,60326.5627
2016-09-22 11:05:00,39.71,39.71,39.66,39.66,160071.8213444058,26.3408,26.3408,26.3077,26.3077,160071.8213
2016-09-22 11:10:00,39.67,39.68,39.64,39.67,135575.1318594995,26.3143,26.3209,26.2944,26.3143,135575.1319
2016-09-22 11:15:00,39.66,39.75,39.66,39.73,66546.96442599034,26.3077,26.3674,26.3077,26.3541,66546.9644
2016-09-22 11:20:00,39.73,39.73,39.67,39.72,65351.81236673774,26.3541,26.3541,26.3143,26.3475,65351.8124
2016-09-22 11:25:00,39.72,39.75,39.67,39.7,89818.20222197284,26.3475,26.3674,26.3143,26.3342,89818.2022
2016-09-22 11:30:00,39.7,39.77,39.69,39.75,64173.49343508024,26.3342,26.3806,26.3276,26.3674,64173.4934
2016-09-22 11:35:00,39.76,39.76,39.74,39.76,45494.33284704298,26.374,26.374,26.3607,26.374,45494.3328
2016-09-22 11:40:00,39.76,39.77,39.73,39.77,56448.210077432384,26.374,26.3806,26.3541,26.3806,56448.2101
2016-09-22 11:45:00,39.76,39.77,39.67,39.68,111967.23151161484,26.374,26.3806,26.3143,26.3209,111967.2315
2016-09-22 11:50:00,39.68,39.68,39.57,39.59,147446.9756480754,26.3209,26.3209,26.248,26.2612,147446.9756
2016-09-22 11:55:00,39.58,39.61,39.57,39.59,84011.8954101672,26.2546,26.2745,26.248,26.2612,84011.8954
2016-09-22 12:00:00,39.6,39.65,39.59,39.64,27592.86275389968,26.2679,26.301,26.2612,26.2944,27592.8628
2016-09-22 12:05:00,39.64,39.64,39.58,39.59,40827.06766917293,26.2944,26.2944,26.2546,26.2612,40827.0677
2016-09-22 12:10:00,39.59,39.65,39.58,39.64,46616.54135338346,26.2612,26.301,26.2546,26.2944,46616.5414
2016-09-22 12:15:00,39.64,39.64,39.58,39.6,47311.18841880821,26.2944,26.2944,26.2546,26.2679,47311.1884
2016-09-22 12:20:00,39.62,39.65,39.61,39.62,62352.14902928964,26.2811,26.301,26.2745,26.2811,62352.149
2016-09-22 12:25:00,39.62,39.65,39.61,39.65,16985.747951969475,26.2811,26.301,26.2745,26.301,16985.748
2016-09-22 12:30:00,39.65,39.65,39.62,39.62,33639.32218606217,26.301,26.301,26.2811,26.2811,33639.3222
2016-09-22 12:35:00,39.63,39.63,39.61,39.62,33427.224778363816,26.2878,26.2878,26.2745,26.2811,33427.2248
2016-09-22 12:40:00,39.62,39.64,39.61,39.61,29401.86286612052,26.2811,26.2944,26.2745,26.2745,29401.8629
2016-09-22 12:45:00,39.61,39.66,39.61,39.65,35150.93704410279,26.2745,26.3077,26.2745,26.301,35150.937
2016-09-22 12:50:00,39.66,39.69,39.65,39.69,25820.89552238806,26.3077,26.3276,26.301,26.3276,25820.8955
2016-09-22 12:55:00,39.69,39.71,39.68,39.7,38619.68353720121,26.3276,26.3408,26.3209,26.3342,38619.6835
2016-09-22 13:00:00,39.7,39.73,39.69,39.7,58645.49433284704,26.3342,26.3541,26.3276,26.3342,58645.4943
2016-09-22 13:05:00,39.7,39.73,39.7,39.73,47545.729996633374,26.3342,26.3541,26.3342,26.3541,47545.73
2016-09-22 13:10:00,39.73,39.74,39.73,39.73,45553.80989787902,26.3541,26.3607,26.3541,26.3541,45553.8099
2016-09-22 13:15:00,39.73,39.74,39.7,39.7,65962.29379418696,26.3541,26.3607,26.3342,26.3342,65962.2938
2016-09-22 13:20:00,39.7,39.73,39.7,39.73,25070.13803164628,26.3342,26.3541,26.3342,26.3541,25070.138
2016-09-22 13:25:00,39.72,39.73,39.71,39.73,59337.89698125912,26.3475,26.3541,26.3408,26.3541,59337.897
2016-09-22 13:30:00,39.72,39.74,39.72,39.74,17572.663000785546,26.3475,26.3607,26.3475,26.3607,17572.663
2016-09-22 13:35:00,39.73,39.74,39.73,39.73,11378.072045786106,26.3541,26.3607,26.3541,26.3541,11378.072
2016-09-22 13:40:00,39.73,39.76,39.73,39.76,49830.546515542585,26.3541,26.374,26.3541,26.374,49830.5465
2016-09-22 13:45:00,39.76,39.76,39.72,39.73,39538.77230389406,26.374,26.374,26.3475,26.3541,39538.7723
2016-09-22 13:50:00,39.73,39.73,39.72,39.73,24561.777578274043,26.3541,26.3541,26.3475,26.3541,24561.7776
2016-09-22 13:55:00,39.73,39.73,39.71,39.72,22887.44248681405,26.3541,26.3541,26.3408,26.3475,22887.4425
2016-09-22 14:00:00,39.73,39.73,39.7,39.7,27753.33857030636,26.3541,26.3541,26.3342,26.3342,27753.3386
2016-09-22 14:05:00,39.71,39.75,39.7,39.74,21538.5478621928,26.3408,26.3674,26.3342,26.3607,21538.5479
2016-09-22 14:10:00,39.75,39.75,39.63,39.63,62224.21725956682,26.3674,26.3674,26.2878,26.2878,62224.2173
2016-09-22 14:15:00,39.64,39.67,39.63,39.65,40940.41072831332,26.2944,26.3143,26.2878,26.301,40940.4107
2016-09-22 14:20:00,39.65,39.69,39.64,39.69,83120.86185613286,26.301,26.3276,26.2944,26.3276,83120.8619
2016-09-22 14:25:00,39.69,39.71,39.66,39.67,43831.21984064639,26.3276,26.3408,26.3077,26.3143,43831.2198
2016-09-22 14:30:00,39.66,39.67,39.64,39.66,92406.01503759398,26.3077,26.3143,26.2944,26.3077,92406.015
2016-09-22 14:35:00,39.65,39.72,39.65,39.72,44088.20558859836,26.301,26.3475,26.301,26.3475,44088.2056
2016-09-22 14:40:00,39.73,39.74,39.71,39.73,67422.28706093592,26.3541,26.3607,26.3408,26.3541,67422.2871
2016-09-22 14:45:00,39.73,39.73,39.71,39.73,57083.38009202109,26.3541,26.3541,26.3408,26.3541,57083.3801
2016-09-22 14:50:00,39.73,39.75,39.72,39.75,45145.32600157109,26.3541,26.3674,26.3475,26.3674,45145.326
2016-09-22 14:55:00,39.75,39.78,39.74,39.78,58369.43104028728,26.3674,26.3873,26.3607,26.3873,58369.431
2016-09-22 15:00:00,39.77,39.78,39.74,39.75,71858.37728649983,26.3806,26.3873,26.3607,26.3674,71858.3773
2016-09-22 15:05:00,39.75,39.76,39.74,39.75,95746.8297609696,26.3674,26.374,26.3607,26.3674,95746.8298
2016-09-22 15:10:00,39.75,39.76,39.74,39.75,66184.49107844237,26.3674,26.374,26.3607,26.3674,66184.4911
2016-09-22 15:15:00,39.75,39.76,39.73,39.74,92172.59566827516,26.3674,26.374,26.3541,26.3607,92172.5957
2016-09-22 15:20:00,39.74,39.75,39.73,39.73,40116.70968465941,26.3607,26.3674,26.3541,26.3541,40116.7097
2016-09-22 15:25:00,39.73,39.73,39.71,39.72,65635.73111884188,26.3541,26.3541,26.3408,26.3475,65635.7311
2016-09-22 15:30:00,39.73,39.73,39.71,39.71,69901.24565144203,26.3541,26.3541,26.3408,26.3408,69901.2457
2016-09-22 15:35:00,39.71,39.76,39.71,39.75,116224.89058467062,26.3408,26.374,26.3408,26.3674,116224.8906
2016-09-22 15:40:00,39.75,39.76,39.73,39.75,82825.72101896531,26.3674,26.374,26.3541,26.3674,82825.721
2016-09-22 15:45:00,39.75,39.76,39.74,39.75,103845.8085512288,26.3674,26.374,26.3607,26.3674,103845.8086
2016-09-22 15:50:00,39.75,39.76,39.73,39.76,187377.39872068228,26.3674,26.374,26.3541,26.374,187377.3987
2016-09-22 15:55:00,39.76,39.78,39.73,39.73,287691.6171024576,26.374,26.3873,26.3541,26.3541,287691.6171
2016-09-23 09:30:00,39.69,39.79,39.55,39.74,151725.95668275165,26.3276,26.3939,26.2347,26.3607,151725.9567
2016-09-23 09:35:00,39.73,39.85,39.73,39.8,59086.52227583885,26.3541,26.4337,26.3541,26.4005,59086.5223
2016-09-23 09:40:00,39.79,39.91,39.74,39.76,93124.22848165188,26.3939,26.4735,26.3607,26.374,93124.2285
2016-09-23 09:45:00,39.75,39.79,39.71,39.78,193366.6255190214,26.3674,26.3939,26.3408,26.3873,193366.6255
2016-09-23 09:50:00,39.78,39.81,39.71,39.73,85685.10829312085,26.3873,26.4072,26.3408,26.3541,85685.1083
2016-09-23 09:55:00,39.73,39.84,39.7,39.82,43228.59387274156,26.3541,26.4271,26.3342,26.4138,43228.5939
2016-09-23 10:00:00,39.82,39.83,39.75,39.76,64716.64235214903,26.4138,26.4204,26.3674,26.374,64716.6424
2016-09-23 10:05:00,39.76,39.81,39.71,39.79,163528.22354393447,26.374,26.4072,26.3408,26.3939,163528.2235
2016-09-23 10:10:00,39.78,39.88,39.75,39.88,54657.16530131298,26.3873,26.4536,26.3674,26.4536,54657.1653
2016-09-23 10:15:00,39.88,39.88,39.81,39.81,63077.09572438559,26.4536,26.4536,26.4072,26.4072,63077.0957
2016-09-23 10:20:00,39.81,39.81,39.72,39.79,101656.37975535856,26.4072,26.4072,26.3475,26.3939,101656.3798
2016-09-23 10:25:00,39.79,39.8,39.73,39.75,57284.25541465604,26.3939,26.4005,26.3541,26.3674,57284.2554
2016-09-23 10:30:00,39.76,39.8,39.71,39.74,83680.84390079677,26.374,26.4005,26.3408,26.3607,83680.8439
2016-09-23 10:35:00,39.74,39.77,39.73,39.76,70150.37593984962,26.3607,26.3806,26.3541,26.374,70150.3759
2016-09-23 10:40:00,39.75,39.78,39.74,39.77,113882.84143193804,26.3674,26.3873,26.3607,26.3806,113882.8414
2016-09-23 10:45:00,39.76,39.8,39.74,39.76,39520.81696779261,26.374,26.4005,26.3607,26.374,39520.817
2016-09-23 10:50:00,39.75,39.79,39.75,39.77,31186.174391201883,26.3674,26.3939,26.3674,26.3806,31186.1744
2016-09-23 10:55:00,39.77,39.77,39.71,39.73,59249.24250925822,26.3806,26.3806,26.3408,26.3541,59249.2425
2016-09-23 11:00:00,39.73,39.77,39.72,39.77,287297.7219167321,26.3541,26.3806,26.3475,26.3806,287297.7219
2016-09-23 11:05:00,39.77,39.8,39.76,39.77,76660.30748513073,26.3806,26.4005,26.374,26.3806,76660.3075
2016-09-23 11:10:00,39.76,39.8,39.76,39.8,37112.55751318595,26.374,26.4005,26.374,26.4005,37112.5575
2016-09-23 11:15:00,39.79,39.82,39.76,39.81,108899.11345528,26.3939,26.4138,26.374,26.4072,108899.1135
2016-09-23 11:20:00,39.81,39.82,39.8,39.82,62061.49702614745,26.4072,26.4138,26.4005,26.4138,62061.497
2016-09-23 11:25:00,39.81,39.88,39.81,39.85,125544.8322298283,26.4072,26.4536,26.4072,26.4337,125544.8322
2016-09-23 11:30:00,39.85,39.91,39.84,39.89,54164.51576702951,26.4337,26.4735,26.4271,26.4602,54164.5158
2016-09-23 11:35:00,39.89,39.95,39.89,39.93,37396.47626529009,26.4602,26.5,26.4602,26.4868,37396.4763
2016-09-23 11:40:00,39.93,39.94,39.92,39.92,23508.02379082033,26.4868,26.4934,26.4801,26.4801,23508.0238
2016-09-23 11:45:00,39.92,39.94,39.88,39.89,70189.65323757153,26.4801,26.4934,26.4536,26.4602,70189.6532
2016-09-23 11:50:00,39.89,39.9,39.81,39.82,51268.09561216474,26.4602,26.4669,26.4072,26.4138,51268.0956
2016-09-23 11:55:00,39.81,39.82,39.75,39.78,58002.468858713946,26.4072,26.4138,26.3674,26.3873,58002.4689
2016-09-23 12:00:00,39.78,39.79,39.74,39.75,169710.47020536414,26.3873,26.3939,26.3607,26.3674,169710.4702
2016-09-23 12:05:00,39.75,39.75,39.65,39.67,74157.78251599146,26.3674,26.3674,26.301,26.3143,74157.7825
2016-09-23 12:10:00,39.67,39.74,39.67,39.7,139646.50432050275,26.3143,26.3607,26.3143,26.3342,139646.5043
2016-09-23 12:15:00,39.7,39.74,39.7,39.74,125556.0543148917,26.3342,26.3607,26.3342,26.3607,125556.0543
2016-09-23 12:20:00,39.73,39.81,39.73,39.8,72265.73897430142,26.3541,26.4072,26.3541,26.4005,72265.739
2016-09-23 12:25:00,39.79,39.81,39.79,39.81,35106.04870384917,26.3939,26.4072,26.3939,26.4072,35106.0487
2016-09-23 12:30:00,39.81,39.83,39.79,39.79,22921.108742004264,26.4072,26.4204,26.3939,26.3939,22921.1087
2016-09-23 12:35:00,39.79,39.81,39.76,39.78,42721.35562787566,26.3939,26.4072,26.374,26.3873,42721.3556
2016-09-23 12:40:00,39.78,39.79,39.75,39.75,30216.58624172371,26.3873,26.3939,26.3674,26.3674,30216.5862
2016-09-23 12:45:00,39.75,39.76,39.72,39.73,55456.1777578274,26.3674,26.374,26.3475,26.3541,55456.1778
2016-09-23 12:50:00,39.73,39.76,39.73,39.76,40249.13028840759,26.3541,26.374,26.3541,26.374,40249.1303
2016-09-23 12:55:00,39.75,39.78,39.73,39.74,121883.06587363932,26.3674,26.3873,26.3541,26.3607,121883.0659
2016-09-23 13:00:00,39.74,39.77,39.73,39.75,55021.88306587363,26.3607,26.3806,26.3541,26.3674,55021.8831
2016-09-23 13:05:00,39.74,39.74,39.73,39.73,35777.12939064078,26.3607,26.3607,26.3541,26.3541,35777.1294
2016-09-23 13:10:00,39.73,39.74,39.71,39.73,44469.75648075412,26.3541,26.3607,26.3408,26.3541,44469.7565
2016-09-23 13:15:00,39.73,39.76,39.72,39.75,62402.64841207496,26.3541,26.374,26.3475,26.3674,62402.6484
2016-09-23 13:20:00,39.76,39.81,39.72,39.72,55077.99349119066,26.374,26.4072,26.3475,26.3475,55077.9935
2016-09-23 13:25:00,39.72,39.77,39.72,39.74,28850.858489507347,26.3475,26.3806,26.3475,26.3607,28850.8585
2016-09-23 13:30:00,39.74,39.76,39.73,39.75,88992.25676130624,26.3607,26.374,26.3541,26.3674,88992.2568
2016-09-23 13:35:00,39.75,39.75,39.73,39.73,29760.96958814948,26.3674,26.3674,26.3541,26.3541,29760.9696
2016-09-23 13:40:00,39.73,39.73,39.71,39.73,34239.703736954325,26.3541,26.3541,26.3408,26.3541,34239.7037
2016-09-23 13:45:00,39.73,39.75,39.73,39.73,30525.19358096734,26.3541,26.3674,26.3541,26.3541,30525.1936
2016-09-23 13:50:00,39.73,39.75,39.73,39.74,37201.21198518685,26.3541,26.3674,26.3541,26.3607,37201.212
2016-09-23 13:55:00,39.73,39.77,39.73,39.76,57161.93468746493,26.3541,26.3806,26.3541,26.374,57161.9347
2016-09-23 14:00:00,39.75,39.76,39.73,39.74,77421.16485242957,26.3674,26.374,26.3541,26.3607,77421.1649
2016-09-23 14:05:00,39.74,39.76,39.73,39.74,82235.43934463023,26.3607,26.374,26.3541,26.3607,82235.4393
2016-09-23 14:10:00,39.74,39.75,39.72,39.74,93741.44316013916,26.3607,26.3674,26.3475,26.3607,93741.4432
2016-09-23 14:15:00,39.73,39.75,39.73,39.74,32039.052856020648,26.3541,26.3674,26.3541,26.3607,32039.0529
2016-09-23 14:20:00,39.75,39.75,39.73,39.75,47091.23555156548,26.3674,26.3674,26.3541,26.3674,47091.2356
2016-09-23 14:25:00,39.75,39.78,39.74,39.77,40296.26304567389,26.3674,26.3873,26.3607,26.3806,40296.263
2016-09-23 14:30:00,39.77,39.78,39.75,39.76,67855.45954438334,26.3806,26.3873,26.3674,26.374,67855.4595
2016-09-23 14:35:00,39.75,39.75,39.68,39.68,76696.21815733363,26.3674,26.3674,26.3209,26.3209,76696.2182
2016-09-23 14:40:00,39.68,39.73,39.67,39.73,59108.966445965656,26.3209,26.3541,26.3143,26.3541,59108.9664
2016-09-23 14:45:00,39.73,39.75,39.73,39.74,48553.473235327125,26.3541,26.3674,26.3541,26.3607,48553.4732
2016-09-23 14:50:00,39.73,39.81,39.73,39.81,41604.75816406688,26.3541,26.4072,26.3541,26.4072,41604.7582
2016-09-23 14:55:00,39.8,39.86,39.8,39.86,64391.201885310285,26.4005,26.4403,26.4005,26.4403,64391.2019
2016-09-23 15:00:00,39.85,39.88,39.85,39.87,34874.87375154303,26.4337,26.4536,26.4337,26.447,34874.8738
2016-09-23 15:05:00,39.86,39.89,39.85,39.85,68268.43227471664,26.4403,26.4602,26.4337,26.4337,68268.4323
2016-09-23 15:10:00,39.85,39.85,39.82,39.82,18647.738749859724,26.4337,26.4337,26.4138,26.4138,18647.7387
2016-09-23 15:15:00,39.83,39.84,39.78,39.8,74013.01761867355,26.4204,26.4271,26.3873,26.4005,74013.0176
2016-09-23 15:20:00,39.8,39.8,39.75,39.76,70824.82325216025,26.4005,26.4005,26.3674,26.374,70824.8233
2016-09-23 15:25:00,39.76,39.82,39.76,39.8,149060.711480193,26.374,26.4138,26.374,26.4005,149060.7115
2016-09-23 15:30:00,39.81,39.81,39.75,39.75,285868.02827965433,26.4072,26.4072,26.3674,26.3674,285868.0283
2016-09-23 15:35:00,39.76,39.76,39.67,39.68,132082.8189877679,26.374,26.374,26.3143,26.3209,132082.819
2016-09-23 15:40:00,39.67,39.72,39.66,39.72,114808.66344966894,26.3143,26.3475,26.3077,26.3475,114808.6634
2016-09-23 15:45:00,39.71,39.75,39.7,39.73,161067.2202895298,26.3408,26.3674,26.3342,26.3541,161067.2203
2016-09-23 15:50:00,39.73,39.76,39.71,39.73,227521.04140949383,26.3541,26.374,26.3408,26.3541,227521.0414
2016-09-23 15:55:00,39.73,39.74,39.67,39.68,328570.3063629222,26.3541,26.3607,26.3143,26.3209,328570.3064
2016-09-26 09:30:00,39.3,39.33,39.15,39.27,174955.67276399955,26.0689,26.0888,25.9694,26.049,174955.6728
2016-09-26 09:35:00,39.27,39.27,39.02,39.07,95626.75345079116,26.049,26.049,25.8831,25.9163,95626.7535
2016-09-26 09:40:00,39.07,39.24,39.07,39.17,149775.5582987319,25.9163,26.0291,25.9163,25.9826,149775.5583
2016-09-26 09:45:00,39.17,39.24,39.13,39.19,103745.93199416452,25.9826,26.0291,25.9561,25.9959,103745.932
2016-09-26 09:50:00,39.21,39.24,39.17,39.22,106255.1902143418,26.0092,26.0291,25.9826,26.0158,106255.1902
2016-09-26 09:55:00,39.22,39.26,39.14,39.14,76289.97867803837,26.0158,26.0423,25.9627,25.9627,76289.9787
2016-09-26 10:00:00,39.13,39.14,39.07,39.13,82895.29794635843,25.9561,25.9627,25.9163,25.9561,82895.2979
2016-09-26 10:05:00,39.14,39.22,39.13,39.16,90776.5682863876,25.9627,26.0158,25.9561,25.976,90776.5683
2016-09-26 10:10:00,39.17,39.26,39.15,39.23,81256.87352710133,25.9826,26.0423,25.9694,26.0224,81256.8735
2016-09-26 10:15:00,39.24,39.24,39.15,39.17,46925.14869262709,26.0291,26.0291,25.9694,25.9826,46925.1487
2016-09-26 10:20:00,39.17,39.2,39.14,39.15,44403.54617888003,25.9826,26.0025,25.9627,25.9694,44403.5462
2016-09-26 10:25:00,39.15,39.18,39.13,39.18,35438.22242172596,25.9694,25.9893,25.9561,25.9893,35438.2224
2016-09-26 10:30:00,39.18,39.22,39.16,39.21,40226.68611828078,25.9893,26.0158,25.976,26.0092,40226.6861
2016-09-26 10:35:00,39.21,39.24,39.15,39.15,76172.14678487263,26.0092,26.0291,25.9694,25.9694,76172.1468
2016-09-26 10:40:00,39.15,39.23,39.15,39.22,104567.38862080574,25.9694,26.0224,25.9694,26.0158,104567.3886
2016-09-26 10:45:00,39.21,39.21,39.12,39.15,47491.86398832903,26.0092,26.0092,25.9495,25.9694,47491.864
2016-09-26 10:50:00,39.15,39.21,39.15,39.17,104027.60632925596,25.9694,26.0092,25.9694,25.9826,104027.6063
2016-09-26 10:55:00,39.17,39.19,39.1,39.11,65178.9922567613,25.9826,25.9959,25.9362,25.9428,65178.9923
2016-09-26 11:00:00,39.11,39.13,39.06,39.07,60790.034788463694,25.9428,25.9561,25.9097,25.9163,60790.0348
2016-09-26 11:05:00,39.07,39.15,39.07,39.12,52569.85747951969,25.9163,25.9694,25.9163,25.9495,52569.8575
2016-09-26 11:10:00,39.12,39.21,39.12,39.15,47595.10717091235,25.9495,26.0092,25.9495,25.9694,47595.1072
2016-09-26 11:15:00,39.15,39.21,39.15,39.17,53046.7960947144,25.9694,26.0092,25.9694,25.9826,53046.7961
2016-09-26 11:20:00,39.18,39.2,39.1,39.1,39875.43485579621,25.9893,26.0025,25.9362,25.9362,39875.4349
2016-09-26 11:25:00,39.1,39.11,39.03,39.04,60590.281674335085,25.9362,25.9428,25.8898,25.8964,60590.2817
2016-09-26 11:30:00,39.04,39.04,38.97,39.01,51602.5137470542,25.8964,25.8964,25.85,25.8765,51602.5137
2016-09-26 11:35:00,39.01,39.06,39.0,39.03,63018.740882055885,25.8765,25.9097,25.8699,25.8898,63018.7409
2016-09-26 11:40:00,39.03,39.05,38.98,38.98,81245.65144203792,25.8898,25.903,25.8566,25.8566,81245.6514
2016-09-26 11:45:00,38.98,39.0,38.91,38.91,61264.728986645714,25.8566,25.8699,25.8102,25.8102,61264.729
2016-09-26 11:50:00,38.91,38.96,38.9,38.91,75368.64549433284,25.8102,25.8433,25.8035,25.8102,75368.6455
2016-09-26 11:55:00,38.91,38.93,38.89,38.92,83977.10694647065,25.8102,25.8234,25.7969,25.8168,83977.1069
2016-09-26 12:00:00,38.91,38.94,38.89,38.89,69408.59611715857,25.8102,25.8301,25.7969,25.7969,69408.5961
2016-09-26 12:05:00,38.9,38.94,38.88,38.89,58330.153742565366,25.8035,25.8301,25.7903,25.7969,58330.1537
2016-09-26 12:10:00,38.9,38.91,38.86,38.88,65345.07911569969,25.8035,25.8102,25.777,25.7903,65345.0791
2016-09-26 12:15:00,38.89,38.91,38.85,38.85,39598.249354730106,25.7969,25.8102,25.7704,25.7704,39598.2494
2016-09-26 12:20:00,38.86,38.86,38.83,38.84,73200.53866008304,25.777,25.777,25.7571,25.7637,73200.5387
2016-09-26 12:25:00,38.84,38.85,38.8,38.8,89536.52788688138,25.7637,25.7704,25.7372,25.7372,89536.5279
2016-09-26 12:30:00,38.81,38.83,38.78,38.81,54571.87745483111,25.7438,25.7571,25.7239,25.7438,54571.8775
2016-09-26 12:35:00,38.82,38.83,38.77,38.78,31297.27303332959,25.7505,25.7571,25.7173,25.7239,31297.273
2016-09-26 12:40:00,38.78,38.8,38.76,38.79,38571.42857142857,25.7239,25.7372,25.7107,25.7306,38571.4286
2016-09-26 12:45:00,38.79,38.82,38.74,38.75,95304.67960947144,25.7306,25.7505,25.6974,25.704,95304.6796
2016-09-26 12:50:00,38.74,38.78,38.74,38.77,51116.59746380877,25.6974,25.7239,25.6974,25.7173,51116.5975
2016-09-26 12:55:00,38.77,38.79,38.72,38.75,69486.02850409606,25.7173,25.7306,25.6841,25.704,69486.0285
2016-09-26 13:00:00,38.75,38.76,38.73,38.73,65827.6287734261,25.704,25.7107,25.6908,25.6908,65827.6288
2016-09-26 13:05:00,38.73,38.74,38.65,38.65,59675.6817416676,25.6908,25.6974,25.6377,25.6377,59675.6817
2016-09-26 13:10:00,38.66,38.66,38.61,38.65,37512.06374144316,25.6443,25.6443,25.6112,25.6377,37512.0637
2016-09-26 13:15:00,38.65,38.66,38.63,38.64,39630.79340141398,25.6377,25.6443,25.6244,25.6311,39630.7934
2016-09-26 13:20:00,38.64,38.68,38.63,38.65,115246.32476714172,25.6311,25.6576,25.6244,25.6377,115246.3248
2016-09-26 13:25:00,38.65,38.66,38.62,38.65,60819.21220962855,25.6377,25.6443,25.6178,25.6377,60819.2122
2016-09-26 13:30:00,38.64,38.64,38.59,38.61,50538.66008304343,25.6311,25.6311,25.5979,25.6112,50538.6601
2016-09-26 13:35:00,38.61,38.61,38.54,38.54,59376.05207047469,25.6112,25.6112,25.5647,25.5647,59376.0521
2016-09-26 13:40:00,38.55,38.57,38.51,38.51,70919.08876669285,25.5714,25.5846,25.5448,25.5448,70919.0888
2016-09-26 13:45:00,38.52,38.55,38.51,38.53,60471.327572662994,25.5515,25.5714,25.5448,25.5581,60471.3276
2016-09-26 13:50:00,38.53,38.6,38.53,38.58,59558.97205700819,25.5581,25.6045,25.5581,25.5913,59558.9721
2016-09-26 13:55:00,38.58,38.65,38.58,38.64,90472.44978116934,25.5913,25.6377,25.5913,25.6311,90472.4498
2016-09-26 14:00:00,38.64,38.7,38.62,38.65,172434.0702502525,25.6311,25.6709,25.6178,25.6377,172434.0703
2016-09-26 14:05:00,38.65,38.67,38.62,38.64,80197.50869711592,25.6377,25.651,25.6178,25.6311,80197.5087
2016-09-26 14:10:00,38.65,38.69,38.62,38.68,40929.18864324992,25.6377,25.6642,25.6178,25.6576,40929.1886
2016-09-26 14:15:00,38.68,38.75,38.68,38.74,64816.51890921333,25.6576,25.704,25.6576,25.6974,64816.5189
2016-09-26 14:20:00,38.74,38.75,38.69,38.71,82719.11121086297,25.6974,25.704,25.6642,25.6775,82719.1112
2016-09-26 14:25:00,38.71,38.73,38.67,38.7,35793.96251823589,25.6775,25.6908,25.651,25.6709,35793.9625
2016-09-26 14:30:00,38.7,38.75,38.68,38.69,38756.592974974745,25.6709,25.704,25.6576,25.6642,38756.593
2016-09-26 14:35:00,38.7,38.7,38.65,38.67,49356.974525866906,25.6709,25.6709,25.6377,25.651,49356.9745
2016-09-26 14:40:00,38.67,38.68,38.64,38.66,48774.54831107619,25.651,25.6576,25.6311,25.6443,48774.5483
2016-09-26 14:45:00,38.66,38.73,38.65,38.72,59212.20962854898,25.6443,25.6908,25.6377,25.6841,59212.2096
2016-09-26 14:50:00,38.72,38.72,38.65,38.68,50403.99506228257,25.6841,25.6841,25.6377,25.6576,50403.9951
2016-09-26 14:55:00,38.68,38.69,38.66,38.68,45497.699472562,25.6576,25.6642,25.6443,25.6576,45497.6995
2016-09-26 15:00:00,38.68,38.7,38.62,38.62,97510.94153293682,25.6576,25.6709,25.6178,25.6178,97510.9415
2016-09-26 15:05:00,38.62,38.69,38.62,38.66,156135.1139041634,25.6178,25.6642,25.6178,25.6443,156135.1139
2016-09-26 15:10:00,38.66,38.68,38.63,38.68,82186.06217035124,25.6443,25.6576,25.6244,25.6576,82186.0622
2016-09-26 15:15:00,38.68,38.69,38.64,38.67,93482.2129951745,25.6576,25.6642,25.6311,25.651,93482.213
2016-09-26 15:20:00,38.67,38.72,38.66,38.71,113785.20929188642,25.651,25.6841,25.6443,25.6775,113785.2093
2016-09-26 15:25:00,38.7,38.74,38.69,38.7,122621.47907081134,25.6709,25.6974,25.6642,25.6709,122621.4791
2016-09-26 15:30:00,38.7,38.74,38.68,38.68,83179.21669846257,25.6709,25.6974,25.6576,25.6576,83179.2167
2016-09-26 15:35:00,38.68,38.7,38.62,38.68,196186.73549545504,25.6576,25.6709,25.6178,25.6576,196186.7355
2016-09-26 15:40:00,38.68,38.71,38.65,38.65,185235.10268207832,25.6576,25.6775,25.6377,25.6377,185235.1027
2016-09-26 15:45:00,38.65,38.7,38.65,38.66,159629.67119290764,25.6377,25.6709,25.6377,25.6443,159629.6712
2016-09-26 15:50:00,38.65,38.68,38.65,38.66,277041.85837728647,25.6377,25.6576,25.6377,25.6443,277041.8584
2016-09-26 15:55:00,38.67,38.71,38.65,38.68,499095.4999438896,25.651,25.6775,25.6377,25.6576,499095.4999
2016-09-27 09:30:00,38.49,38.49,38.17,38.26,171935.80967343732,25.5316,25.5316,25.3193,25.379,171935.8097
2016-09-27 09:35:00,38.26,38.51,38.26,38.51,126266.41229940522,25.379,25.5448,25.379,25.5448,126266.4123
2016-09-27 09:40:00,38.5,38.66,38.5,38.51,89596.00493771743,25.5382,25.6443,25.5382,25.5448,89596.0049
2016-09-27 09:45:00,38.51,38.64,38.49,38.64,117896.98125911794,25.5448,25.6311,25.5316,25.6311,117896.9813
2016-09-27 09:50:00,38.63,38.66,38.55,38.64,109950.62282572102,25.6244,25.6443,25.5714,25.6311,109950.6228
2016-09-27 09:55:00,38.64,38.87,38.63,38.87,114171.24901806757,25.6311,25.7836,25.6244,25.7836,114171.249
2016-09-27 10:00:00,38.88,39.05,38.88,38.95,104633.59892267984,25.7903,25.903,25.7903,25.8367,104633.5989
2016-09-27 10:05:00,38.96,38.97,38.84,38.84,164549.43328470428,25.8433,25.85,25.7637,25.7637,164549.4333
2016-09-27 10:10:00,38.85,38.97,38.83,38.97,109625.18235888227,25.7704,25.85,25.7571,25.85,109625.1824
2016-09-27 10:15:00,38.98,38.99,38.83,38.84,77388.6208057457,25.8566,25.8632,25.7571,25.7637,77388.6208
2016-09-27 10:20:00,38.84,38.85,38.73,38.75,177131.63505779373,25.7637,25.7704,25.6908,25.704,177131.6351
2016-09-27 10:25:00,38.74,38.91,38.72,38.84,121688.9238020424,25.6974,25.8102,25.6841,25.7637,121688.9238
2016-09-27 10:30:00,38.83,38.86,38.74,38.74,92963.7526652452,25.7571,25.777,25.6974,25.6974,92963.7527
2016-09-27 10:35:00,38.73,38.75,38.68,38.73,101752.8896869038,25.6908,25.704,25.6576,25.6908,101752.8897
2016-09-27 10:40:00,38.73,38.79,38.7,38.79,64936.59521939176,25.6908,25.7306,25.6709,25.7306,64936.5952
2016-09-27 10:45:00,38.78,38.81,38.75,38.77,33357.64785097071,25.7239,25.7438,25.704,25.7173,33357.6479
2016-09-27 10:50:00,38.78,38.78,38.71,38.72,44960.16159802491,25.7239,25.7239,25.6775,25.6841,44960.1616
2016-09-27 10:55:00,38.72,38.75,38.66,38.69,54156.66030748513,25.6841,25.704,25.6443,25.6642,54156.6603
2016-09-27 11:00:00,38.69,38.72,38.69,38.7,48598.36157558074,25.6642,25.6841,25.6642,25.6709,48598.3616
2016-09-27 11:05:00,38.7,38.75,38.68,38.75,29286.275389967454,25.6709,25.704,25.6576,25.704,29286.2754
2016-09-27 11:10:00,38.74,38.76,38.7,38.71,56432.49915834362,25.6974,25.7107,25.6709,25.6775,56432.4992
2016-09-27 11:15:00,38.71,38.73,38.69,38.7,23181.461115475253,25.6775,25.6908,25.6642,25.6709,23181.4611
2016-09-27 11:20:00,38.7,38.8,38.69,38.8,44651.55425878128,25.6709,25.7372,25.6642,25.7372,44651.5543
2016-09-27 11:25:00,38.81,38.89,38.79,38.88,52889.686903826725,25.7438,25.7969,25.7306,25.7903,52889.6869
2016-09-27 11:30:00,38.88,38.92,38.88,38.92,73585.45617775782,25.7903,25.8168,25.7903,25.8168,73585.4562
2016-09-27 11:35:00,38.92,39.0,38.91,38.99,46480.75412411626,25.8168,25.8699,25.8102,25.8632,46480.7541
2016-09-27 11:40:00,38.99,38.99,38.91,38.92,38553.473235327125,25.8632,25.8632,25.8102,25.8168,38553.4732
2016-09-27 11:45:00,38.92,38.95,38.89,38.94,50356.86230501627,25.8168,25.8367,25.7969,25.8301,50356.8623
2016-09-27 11:50:00,38.93,38.93,38.86,38.87,69931.54528111323,25.8234,25.8234,25.777,25.7836,69931.5453
2016-09-27 11:55:00,38.87,38.95,38.86,38.92,31911.12108629784,25.7836,25.8367,25.777,25.8168,31911.1211
2016-09-27 12:00:00,38.91,38.95,38.9,38.91,20632.925597576028,25.8102,25.8367,25.8035,25.8102,20632.9256
2016-09-27 12:05:00,38.91,38.94,38.9,38.92,36164.291325328246,25.8102,25.8301,25.8035,25.8168,36164.2913
2016-09-27 12:10:00,38.91,38.92,38.86,38.87,49083.15565031983,25.8102,25.8168,25.777,25.7836,49083.1557
2016-09-27 12:15:00,38.87,38.92,38.86,38.91,55536.97677028392,25.7836,25.8168,25.777,25.8102,55536.9768
2016-09-27 12:20:00,38.92,38.98,38.91,38.98,67169.7901470093,25.8168,25.8566,25.8102,25.8566,67169.7901
2016-09-27 12:25:00,38.97,38.99,38.94,38.99,87819.54887218044,25.85,25.8632,25.8301,25.8632,87819.5489
2016-09-27 12:30:00,38.99,39.0,38.97,38.98,27041.8583772865,25.8632,25.8699,25.85,25.8566,27041.8584
2016-09-27 12:35:00,38.97,38.98,38.92,38.95,37611.94029850746,25.85,25.8566,25.8168,25.8367,37611.9403
2016-09-27 12:40:00,38.94,38.98,38.92,38.98,23967.00706991359,25.8301,25.8566,25.8168,25.8566,23967.0071
2016-09-27 12:45:00,38.98,38.99,38.95,38.95,24311.52508136012,25.8566,25.8632,25.8367,25.8367,24311.5251
2016-09-27 12:50:00,38.96,38.98,38.93,38.95,53950.17394231848,25.8433,25.8566,25.8234,25.8367,53950.1739
2016-09-27 12:55:00,38.95,38.95,38.92,38.94,54681.85388845248,25.8367,25.8367,25.8168,25.8301,54681.8539
2016-09-27 13:00:00,38.94,38.95,38.91,38.92,43018.740882055885,25.8301,25.8367,25.8102,25.8168,43018.7409
2016-09-27 13:05:00,38.92,38.92,38.89,38.91,48133.76725395578,25.8168,25.8168,25.7969,25.8102,48133.7673
2016-09-27 13:10:00,38.91,38.92,38.86,38.87,37914.93659521939,25.8102,25.8168,25.777,25.7836,37914.9366
2016-09-27 13:15:00,38.87,38.87,38.84,38.87,43146.672651778696,25.7836,25.7836,25.7637,25.7836,43146.6727
2016-09-27 13:20:00,38.87,38.89,38.83,38.87,37773.53832342049,25.7836,25.7969,25.7571,25.7836,37773.5383
2016-09-27 13:25:00,38.87,38.9,38.86,38.89,23992.81786555942,25.7836,25.8035,25.777,25.7969,23992.8179
2016-09-27 13:30:00,38.89,38.93,38.89,38.93,25496.57726405566,25.7969,25.8234,25.7969,25.8234,25496.5773
2016-09-27 13:35:00,38.93,38.94,38.9,38.93,28489.50735046572,25.8234,25.8301,25.8035,25.8234,28489.5074
2016-09-27 13:40:00,38.93,38.95,38.92,38.95,40949.38839636404,25.8234,25.8367,25.8168,25.8367,40949.3884
2016-09-27 13:45:00,38.96,38.96,38.92,38.93,15927.505330490403,25.8433,25.8433,25.8168,25.8234,15927.5053
2016-09-27 13:50:00,38.93,38.99,38.92,38.99,22449.781169341262,25.8234,25.8632,25.8168,25.8632,22449.7812
2016-09-27 13:55:00,38.98,38.99,38.92,38.96,37407.69835035349,25.8566,25.8632,25.8168,25.8433,37407.6984
2016-09-27 14:00:00,38.96,39.06,38.95,39.04,72976.09695881495,25.8433,25.9097,25.8367,25.8964,72976.097
2016-09-27 14:05:00,39.03,39.03,38.97,38.98,58322.29828302098,25.8898,25.8898,25.85,25.8566,58322.2983
2016-09-27 14:10:00,38.98,39.0,38.98,38.99,47301.08854225115,25.8566,25.8699,25.8566,25.8632,47301.0885
2016-09-27 14:15:00,38.99,39.01,38.98,39.01,31605.88037257322,25.8632,25.8765,25.8566,25.8765,31605.8804
2016-09-27 14:20:00,39.01,39.01,38.99,38.99,38334.642576590726,25.8765,25.8765,25.8632,25.8632,38334.6426
2016-09-27 14:25:00,39.0,39.04,38.99,39.03,62328.58265065649,25.8699,25.8964,25.8632,25.8898,62328.5827
2016-09-27 14:30:00,39.03,39.04,39.01,39.02,38793.62585568398,25.8898,25.8964,25.8765,25.8831,38793.6259
2016-09-27 14:35:00,39.02,39.04,39.0,39.01,41627.20233419369,25.8831,25.8964,25.8699,25.8765,41627.2023
2016-09-27 14:40:00,39.02,39.03,38.97,38.97,33473.23532712378,25.8831,25.8898,25.85,25.85,33473.2353
2016-09-27 14:45:00,38.97,38.99,38.93,38.96,59953.98945124004,25.85,25.8632,25.8234,25.8433,59953.9895
2016-09-27 14:50:00,38.96,38.98,38.95,38.97,44816.51890921333,25.8433,25.8566,25.8367,25.85,44816.5189
2016-09-27 14:55:00,38.98,38.98,38.95,38.95,29729.54774997194,25.8566,25.8566,25.8367,25.8367,29729.5477
2016-09-27 15:00:00,38.96,38.99,38.95,38.99,39361.46335989227,25.8433,25.8632,25.8367,25.8632,39361.4634
2016-09-27 15:05:00,38.99,39.03,38.99,39.02,61978.45359667826,25.8632,25.8898,25.8632,25.8831,61978.4536
2016-09-27 15:10:00,39.02,39.03,38.99,38.99,43210.63853664011,25.8831,25.8898,25.8632,25.8632,43210.6385
2016-09-27 15:15:00,39.0,39.01,38.99,39.01,37510.94153293682,25.8699,25.8765,25.8632,25.8765,37510.9415
2016-09-27 15:20:00,39.01,39.01,38.98,38.99,42861.631691168215,25.8765,25.8765,25.8566,25.8632,42861.6317
2016-09-27 15:25:00,38.99,38.99,38.96,38.97,73457.52440803501,25.8632,25.8632,25.8433,25.85,73457.5244
2016-09-27 15:30:00,38.97,38.97,38.92,38.96,73631.46672651778,25.85,25.85,25.8168,25.8433,73631.4667
2016-09-27 15:35:00,38.96,38.99,38.95,38.99,86157.5580742902,25.8433,25.8632,25.8367,25.8632,86157.5581
2016-09-27 15:40:00,38.99,39.03,38.98,39.03,71816.85557176523,25.8632,25.8898,25.8566,25.8898,71816.8556
2016-09-27 15:45:00,39.02,39.03,38.99,39.0,86463.92099652115,25.8831,25.8898,25.8632,25.8699,86463.921
2016-09-27 15:50:00,38.99,39.02,38.99,39.02,129643.13769498371,25.8632,25.8831,25.8632,25.8831,129643.1377
2016-09-27 15:55:00,39.02,39.02,38.99,38.99,289199.8653349792,25.8831,25.8831,25.8632,25.8632,289199.8653
2016-09-28 09:30:00,39.19,39.26,39.1,39.21,163674.11064975872,25.9959,26.0423,25.9362,26.0092,163674.1106
2016-09-28 09:35:00,39.21,39.31,39.17,39.21,91638.42441925708,26.0092,26.0755,25.9826,26.0092,91638.4244
2016-09-28 09:40:00,39.21,39.24,39.16,39.2,82205.13971495903,26.0092,26.0291,25.976,26.0025,82205.1397
2016-09-28 09:45:00,39.21,39.24,39.14,39.19,122493.54730108852,26.0092,26.0291,25.9627,25.9959,122493.5473
2016-09-28 09:50:00,39.2,39.22,39.16,39.21,52307.26068903602,26.0025,26.0158,25.976,26.0092,52307.2607
2016-09-28 09:55:00,39.21,39.32,39.2,39.32,55917.40545393334,26.0092,26.0821,26.0025,26.0821,55917.4055
2016-09-28 10:00:00,39.32,39.36,39.24,39.3,106309.05622264616,26.0821,26.1087,26.0291,26.0689,106309.0562
2016-09-28 10:05:00,39.3,39.34,39.27,39.28,85336.10144764897,26.0689,26.0954,26.049,26.0556,85336.1014
2016-09-28 10:10:00,39.28,39.33,39.27,39.27,73239.81595780495,26.0556,26.0888,26.049,26.049,73239.816
2016-09-28 10:15:00,39.27,39.29,39.18,39.18,45787.22926719784,26.049,26.0622,25.9893,25.9893,45787.2293
2016-09-28 10:20:00,39.18,39.22,39.15,39.19,29159.46582875098,25.9893,26.0158,25.9694,25.9959,29159.4658
2016-09-28 10:25:00,39.19,39.19,39.14,39.17,24399.05734485467,25.9959,25.9959,25.9627,25.9826,24399.0573
2016-09-28 10:30:00,39.18,39.23,39.16,39.17,36915.048816070026,25.9893,26.0224,25.976,25.9826,36915.0488
2016-09-28 10:35:00,39.17,39.19,39.08,39.08,53527.10133542812,25.9826,25.9959,25.9229,25.9229,53527.1013
2016-09-28 10:40:00,39.09,39.16,39.08,39.15,28922.67983391314,25.9296,25.976,25.9229,25.9694,28922.6798
2016-09-28 10:45:00,39.15,39.15,39.04,39.05,31584.55841095275,25.9694,25.9694,25.8964,25.903,31584.5584
2016-09-28 10:50:00,39.04,39.07,39.0,39.06,27763.438446863427,25.8964,25.9163,25.8699,25.9097,27763.4384
2016-09-28 10:55:00,39.06,39.07,39.0,39.02,45576.25406800583,25.9097,25.9163,25.8699,25.8831,45576.2541
2016-09-28 11:00:00,39.02,39.02,38.92,38.92,35559.420940410724,25.8831,25.8831,25.8168,25.8168,35559.4209
2016-09-28 11:05:00,38.92,38.93,38.88,38.91,33289.193132083936,25.8168,25.8234,25.7903,25.8102,33289.1931
2016-09-28 11:10:00,38.91,38.95,38.86,38.92,51416.22713500168,25.8102,25.8367,25.777,25.8168,51416.2271
2016-09-28 11:15:00,38.92,38.98,38.91,38.97,36729.88441252385,25.8168,25.8566,25.8102,25.85,36729.8844
2016-09-28 11:20:00,38.98,39.01,38.95,38.99,35951.07170912356,25.8566,25.8765,25.8367,25.8632,35951.0717
2016-09-28 11:25:00,38.99,38.99,38.92,38.94,42250.02805521266,25.8632,25.8632,25.8168,25.8301,42250.0281
2016-09-28 11:30:00,38.93,38.94,38.86,38.87,60518.460329929294,25.8234,25.8301,25.777,25.7836,60518.4603
2016-09-28 11:35:00,38.86,38.94,38.86,38.93,55497.699472562,25.777,25.8301,25.777,25.8234,55497.6995
2016-09-28 11:40:00,38.93,38.98,38.92,38.96,42083.94119627427,25.8234,25.8566,25.8168,25.8433,42083.9412
2016-09-28 11:45:00,38.96,38.97,38.89,38.9,75660.41970598137,25.8433,25.85,25.7969,25.8035,75660.4197
2016-09-28 11:50:00,38.89,38.91,38.87,38.89,76114.91415104926,25.7969,25.8102,25.7836,25.7969,76114.9142
2016-09-28 11:55:00,38.9,38.9,38.87,38.9,42104.14094938839,25.8035,25.8035,25.7836,25.8035,42104.1409
2016-09-28 12:00:00,38.9,38.9,38.84,38.84,39901.245651442034,25.8035,25.8035,25.7637,25.7637,39901.2457
2016-09-28 12:05:00,38.84,38.87,38.83,38.83,48069.80136909438,25.7637,25.7836,25.7571,25.7571,48069.8014
2016-09-28 12:10:00,38.83,38.88,38.82,38.84,170636.29222309505,25.7571,25.7903,25.7505,25.7637,170636.2922
2016-09-28 12:15:00,38.84,38.9,38.79,38.8,94651.55425878128,25.7637,25.8035,25.7306,25.7372,94651.5543
2016-09-28 12:20:00,38.79,38.85,38.72,38.85,130277.1855010661,25.7306,25.7704,25.6841,25.7704,130277.1855
2016-09-28 12:25:00,38.86,38.88,38.83,38.83,53192.68320053866,25.777,25.7903,25.7571,25.7571,53192.6832
2016-09-28 12:30:00,38.83,38.85,38.78,38.78,95122.88183144428,25.7571,25.7704,25.7239,25.7239,95122.8818
2016-09-28 12:35:00,38.78,38.88,38.78,38.88,50198.63090562226,25.7239,25.7903,25.7239,25.7903,50198.6309
2016-09-28 12:40:00,38.89,38.89,38.83,38.86,49477.05083604533,25.7969,25.7969,25.7571,25.777,49477.0508
2016-09-28 12:45:00,38.87,38.9,38.84,38.84,33855.90842778588,25.7836,25.8035,25.7637,25.7637,33855.9084
2016-09-28 12:50:00,38.84,38.84,38.83,38.83,43453.03557400965,25.7637,25.7637,25.7571,25.7571,43453.0356
2016-09-28 12:55:00,38.83,38.84,38.79,38.84,40823.70104365391,25.7571,25.7637,25.7306,25.7637,40823.701
2016-09-28 13:00:00,38.83,38.83,38.8,38.82,32731.45550443272,25.7571,25.7571,25.7372,25.7505,32731.4555
2016-09-28 13:05:00,38.83,38.83,38.82,38.82,24045.56166535742,25.7571,25.7571,25.7505,25.7505,24045.5617
2016-09-28 13:10:00,38.82,38.84,38.78,38.79,40611.60363595556,25.7505,25.7637,25.7239,25.7306,40611.6036
2016-09-28 13:15:00,38.78,38.84,38.78,38.84,17535.63012007631,25.7239,25.7637,25.7239,25.7637,17535.6301
2016-09-28 13:20:00,38.84,38.85,38.83,38.83,38703.84917517674,25.7637,25.7704,25.7571,25.7571,38703.8492
2016-09-28 13:25:00,38.83,38.88,38.83,38.86,56582.87509819324,25.7571,25.7903,25.7571,25.777,56582.8751
2016-09-28 13:30:00,38.86,38.91,38.85,38.89,45084.726742228704,25.777,25.8102,25.7704,25.7969,45084.7267
2016-09-28 13:35:00,38.89,38.89,38.85,38.85,48267.3100662103,25.7969,25.7969,25.7704,25.7704,48267.3101
2016-09-28 13:40:00,38.86,38.88,38.83,38.88,30008.977668050724,25.777,25.7903,25.7571,25.7903,30008.9777
2016-09-28 13:45:00,38.89,38.93,38.88,38.9,20769.83503534957,25.7969,25.8234,25.7903,25.8035,20769.835
2016-09-28 13:50:00,38.91,38.92,38.9,38.91,23105.1509370441,25.8102,25.8168,25.8035,25.8102,23105.1509
2016-09-28 13:55:00,38.9,38.91,38.87,38.91,42650.65649197621,25.8035,25.8102,25.7836,25.8102,42650.6565
2016-09-28 14:00:00,38.91,38.94,38.9,38.92,30163.84244192571,25.8102,25.8301,25.8035,25.8168,30163.8424
2016-09-28 14:05:00,38.92,38.95,38.91,38.93,48837.39198743126,25.8168,25.8367,25.8102,25.8234,48837.392
2016-09-28 14:10:00,38.92,39.06,38.92,39.03,117093.47996857816,25.8168,25.9097,25.8168,25.8898,117093.48
2016-09-28 14:15:00,39.03,39.08,39.03,39.06,74235.21490292896,25.8898,25.9229,25.8898,25.9097,74235.2149
2016-09-28 14:20:00,39.06,39.1,39.03,39.1,98428.90809112332,25.9097,25.9362,25.8898,25.9362,98428.9081
2016-09-28 14:25:00,39.1,39.2,39.07,39.17,55122.88183144428,25.9362,26.0025,25.9163,25.9826,55122.8818
2016-09-28 14:30:00,39.17,39.19,39.12,39.13,59023.67859948378,25.9826,25.9959,25.9495,25.9561,59023.6786
2016-09-28 14:35:00,39.13,39.15,39.09,39.11,80699.13589945012,25.9561,25.9694,25.9296,25.9428,80699.1359
2016-09-28 14:40:00,39.12,39.18,39.12,39.17,63424.98036135113,25.9495,25.9893,25.9495,25.9826,63424.9804
2016-09-28 14:45:00,39.17,39.24,39.16,39.23,116952.08169677923,25.9826,26.0291,25.976,26.0224,116952.0817
2016-09-28 14:50:00,39.24,39.28,39.23,39.27,117797.10470205364,26.0291,26.0556,26.0224,26.049,117797.1047
2016-09-28 14:55:00,39.27,39.27,39.23,39.25,90498.26057681516,26.049,26.049,26.0224,26.0357,90498.2606
2016-09-28 15:00:00,39.26,39.31,39.25,39.31,36918.41544158904,26.0423,26.0755,26.0357,26.0755,36918.4154
2016-09-28 15:05:00,39.31,39.32,39.27,39.28,35795.08472674223,26.0755,26.0821,26.049,26.0556,35795.0847
2016-09-28 15:10:00,39.29,39.29,39.25,39.25,39946.13399169566,26.0622,26.0622,26.0357,26.0357,39946.134
2016-09-28 15:15:00,39.26,39.28,39.24,39.25,58403.0972954775,26.0423,26.0556,26.0291,26.0357,58403.0973
2016-09-28 15:20:00,39.26,39.32,39.26,39.31,51425.2048030524,26.0423,26.0821,26.0423,26.0755,51425.2048
2016-09-28 15:25:00,39.31,39.32,39.25,39.27,52073.8413197172,26.0755,26.0821,26.0357,26.049,52073.8413
2016-09-28 15:30:00,39.27,39.31,39.24,39.31,201844.91078442373,26.049,26.0755,26.0291,26.0755,201844.9108
2016-09-28 15:35:00,39.31,39.35,39.3,39.32,83512.5126248457,26.0755,26.102,26.0689,26.0821,83512.5126
2016-09-28 15:40:00,39.32,39.35,39.31,39.32,134255.41465604308,26.0821,26.102,26.0755,26.0821,134255.4147
2016-09-28 15:45:00,39.32,39.32,39.3,39.31,148141.62271350017,26.0821,26.0821,26.0689,26.0755,148141.6227
2016-09-28 15:50:00,39.31,39.32,39.3,39.32,208299.85411289416,26.0755,26.0821,26.0689,26.0821,208299.8541
2016-09-28 15:55:00,39.32,39.35,39.3,39.32,557100.2132196162,26.0821,26.102,26.0689,26.0821,557100.2132
2016-09-29 09:30:00,39.32,39.37,39.17,39.26,105181.23667377398,26.0821,26.1153,25.9826,26.0423,105181.2367
2016-09-29 09:35:00,39.24,39.4,39.23,39.32,35108.293120861854,26.0291,26.1352,26.0224,26.0821,35108.2931
2016-09-29 09:40:00,39.32,39.48,39.32,39.46,54443.94568510829,26.0821,26.1883,26.0821,26.175,54443.9457
2016-09-29 09:45:00,39.45,39.51,39.35,39.35,44838.96307934014,26.1684,26.2082,26.102,26.102,44838.9631
2016-09-29 09:50:00,39.34,39.38,39.25,39.3,119844.01301761866,26.0954,26.1219,26.0357,26.0689,119844.013
2016-09-29 09:55:00,39.3,39.34,39.27,39.3,44502.300527438,26.0689,26.0954,26.049,26.0689,44502.3005
2016-09-29 10:00:00,39.31,39.41,39.3,39.38,53890.69689148243,26.0755,26.1418,26.0689,26.1219,53890.6969
2016-09-29 10:05:00,39.38,39.4,39.3,39.37,37884.6369655482,26.1219,26.1352,26.0689,26.1153,37884.637
2016-09-29 10:10:00,39.37,39.42,39.33,39.33,35695.20816967793,26.1153,26.1485,26.0888,26.0888,35695.2082
2016-09-29 10:15:00,39.32,39.44,39.32,39.4,64562.89978678038,26.0821,26.1617,26.0821,26.1352,64562.8998
2016-09-29 10:20:00,39.4,39.45,39.39,39.45,55349.56794972505,26.1352,26.1684,26.1286,26.1684,55349.5679
2016-09-29 10:25:00,39.45,39.47,39.4,39.47,39947.256200202,26.1684,26.1816,26.1352,26.1816,39947.2562
2016-09-29 10:30:00,39.47,39.48,39.42,39.46,39697.00370328807,26.1816,26.1883,26.1485,26.175,39697.0037
2016-09-29 10:35:00,39.46,39.46,39.43,39.45,37874.537088991136,26.175,26.175,26.1551,26.1684,37874.5371
2016-09-29 10:40:00,39.45,39.46,39.42,39.44,101967.23151161484,26.1684,26.175,26.1485,26.1617,101967.2315
2016-09-29 10:45:00,39.43,39.49,39.42,39.49,77120.41297273032,26.1551,26.1949,26.1485,26.1949,77120.413
2016-09-29 10:50:00,39.49,39.52,39.47,39.47,56653.57423409269,26.1949,26.2148,26.1816,26.1816,56653.5742
2016-09-29 10:55:00,39.47,39.49,39.45,39.45,29502.861631691165,26.1816,26.1949,26.1684,26.1684,29502.8616
2016-09-29 11:00:00,39.44,39.48,39.42,39.46,51600.26933004152,26.1617,26.1883,26.1485,26.175,51600.2693
2016-09-29 11:05:00,39.46,39.46,39.41,39.44,42763.9995511166,26.175,26.175,26.1418,26.1617,42763.9996
2016-09-29 11:10:00,39.45,39.45,39.39,39.4,39938.27853215127,26.1684,26.1684,26.1286,26.1352,39938.2785
2016-09-29 11:15:00,39.41,39.41,39.34,39.39,24220.62619234653,26.1418,26.1418,26.0954,26.1286,24220.6262
2016-09-29 11:20:00,39.4,39.4,39.34,39.34,72752.77746605319,26.1352,26.1352,26.0954,26.0954,72752.7775
2016-09-29 11:25:00,39.34,39.36,39.32,39.32,44099.42767366176,26.0954,26.1087,26.0821,26.0821,44099.4277
2016-09-29 11:30:00,39.33,39.37,39.32,39.35,52710.133542812255,26.0888,26.1153,26.0821,26.102,52710.1335
2016-09-29 11:35:00,39.36,39.37,39.32,39.33,95576.25406800584,26.1087,26.1153,26.0821,26.0888,95576.2541
2016-09-29 11:40:00,39.33,39.39,39.33,39.38,44790.708113567496,26.0888,26.1286,26.0888,26.1219,44790.7081
2016-09-29 11:45:00,39.38,39.42,39.35,39.4,56536.86454943328,26.1219,26.1485,26.102,26.1352,56536.8645
2016-09-29 11:50:00,39.4,39.42,39.39,39.4,59341.263606778135,26.1352,26.1485,26.1286,26.1352,59341.2636
2016-09-29 11:55:00,39.4,39.45,39.4,39.42,40214.34182471103,26.1352,26.1684,26.1352,26.1485,40214.3418
2016-09-29 12:00:00,39.43,39.46,39.4,39.4,44687.46493098418,26.1551,26.175,26.1352,26.1352,44687.4649
2016-09-29 12:05:00,39.41,39.5,39.4,39.48,61627.20233419369,26.1418,26.2015,26.1352,26.1883,61627.2023
2016-09-29 12:10:00,39.48,39.48,39.46,39.47,71814.61115475255,26.1883,26.1883,26.175,26.1816,71814.6112
2016-09-29 12:15:00,39.47,39.47,39.42,39.43,37733.13881719223,26.1816,26.1816,26.1485,26.1551,37733.1388
2016-09-29 12:20:00,39.43,39.47,39.42,39.46,37734.26102569857,26.1551,26.1816,26.1485,26.175,37734.261
2016-09-29 12:25:00,39.46,39.48,39.44,39.45,30966.22152395915,26.175,26.1883,26.1617,26.1684,30966.2215
2016-09-29 12:30:00,39.45,39.46,39.4,39.4,24700.93143306026,26.1684,26.175,26.1352,26.1352,24700.9314
2016-09-29 12:35:00,39.4,39.42,39.29,39.29,37329.14375490966,26.1352,26.1485,26.0622,26.0622,37329.1438
2016-09-29 12:40:00,39.28,39.28,39.15,39.15,42853.77623162384,26.0556,26.0556,25.9694,25.9694,42853.7762
2016-09-29 12:45:00,39.14,39.14,39.01,39.02,138684.77163056895,25.9627,25.9627,25.8765,25.8831,138684.7716
2016-09-29 12:50:00,39.02,39.03,38.88,38.91,131869.59937156324,25.8831,25.8898,25.7903,25.8102,131869.5994
2016-09-29 12:55:00,38.91,38.92,38.84,38.87,82201.77308944002,25.8102,25.8168,25.7637,25.7836,82201.7731
2016-09-29 13:00:00,38.86,38.88,38.71,38.79,209597.12714622376,25.777,25.7903,25.6775,25.7306,209597.1271
2016-09-29 13:05:00,38.79,38.88,38.73,38.84,91829.19986533496,25.7306,25.7903,25.6908,25.7637,91829.1999
2016-09-29 13:10:00,38.83,38.91,38.79,38.82,111947.03175850071,25.7571,25.8102,25.7306,25.7505,111947.0318
2016-09-29 13:15:00,38.83,38.95,38.82,38.91,106344.96689484906,25.7571,25.8367,25.7505,25.8102,106344.9669
2016-09-29 13:20:00,38.9,38.99,38.87,38.96,30827.06766917293,25.8035,25.8632,25.7836,25.8433,30827.0677
2016-09-29 13:25:00,38.95,38.98,38.9,38.9,34625.74346313545,25.8367,25.8566,25.8035,25.8035,34625.7435
2016-09-29 13:30:00,38.89,38.97,38.86,38.96,42376.83761642913,25.7969,25.85,25.777,25.8433,42376.8376
2016-09-29 13:35:00,38.95,38.99,38.91,38.94,39324.43047918303,25.8367,25.8632,25.8102,25.8301,39324.4305
2016-09-29 13:40:00,38.93,38.93,38.82,38.85,40524.071372461,25.8234,25.8234,25.7505,25.7704,40524.0714
2016-09-29 13:45:00,38.85,38.87,38.75,38.83,30836.04533722365,25.7704,25.7836,25.704,25.7571,30836.0453
2016-09-29 13:50:00,38.82,38.82,38.63,38.64,83892.94130849511,25.7505,25.7505,25.6244,25.6311,83892.9413
2016-09-29 13:55:00,38.63,38.65,38.56,38.64,47424.5314779486,25.6244,25.6377,25.578,25.6311,47424.5315
2016-09-29 14:00:00,38.64,38.67,38.61,38.67,46275.38996745595,25.6311,25.651,25.6112,25.651,46275.39
2016-09-29 14:05:00,38.68,38.75,38.66,38.72,61210.86297834137,25.6576,25.704,25.6443,25.6841,61210.863
2016-09-29 14:10:00,38.71,38.76,38.66,38.76,37339.24363146672,25.6775,25.7107,25.6443,25.7107,37339.2436
2016-09-29 14:15:00,38.77,38.84,38.76,38.84,38544.4955672764,25.7173,25.7637,25.7107,25.7637,38544.4956
2016-09-29 14:20:00,38.84,38.92,38.83,38.91,54106.160924699805,25.7637,25.8168,25.7571,25.8102,54106.1609
2016-09-29 14:25:00,38.91,39.05,38.9,39.04,109601.61598024912,25.8102,25.903,25.8035,25.8964,109601.616
2016-09-29 14:30:00,39.04,39.05,38.97,39.0,47900.34788463696,25.8964,25.903,25.85,25.8699,47900.3479
2016-09-29 14:35:00,38.99,39.1,38.99,39.07,46469.53203905285,25.8632,25.9362,25.8632,25.9163,46469.532
2016-09-29 14:40:00,39.06,39.09,39.04,39.04,72246.66142969363,25.9097,25.9296,25.8964,25.8964,72246.6614
2016-09-29 14:45:00,39.05,39.11,39.02,39.09,69378.29648748737,25.903,25.9428,25.8831,25.9296,69378.2965
2016-09-29 14:50:00,39.08,39.1,39.07,39.07,59533.16126136236,25.9229,25.9362,25.9163,25.9163,59533.1613
2016-09-29 14:55:00,39.08,39.1,39.02,39.02,103178.09448995625,25.9229,25.9362,25.8831,25.8831,103178.0945
2016-09-29 15:00:00,39.02,39.02,38.92,38.94,48362.69778924924,25.8831,25.8831,25.8168,25.8301,48362.6978
2016-09-29 15:05:00,38.94,38.99,38.91,38.98,64648.187633262256,25.8301,25.8632,25.8102,25.8566,64648.1876
2016-09-29 15:10:00,38.97,38.99,38.91,38.94,71106.49758725171,25.85,25.8632,25.8102,25.8301,71106.4976
2016-09-29 15:15:00,38.94,38.96,38.9,38.91,85055.54932106385,25.8301,25.8433,25.8035,25.8102,85055.5493
2016-09-29 15:20:00,38.92,38.95,38.87,38.87,99179.6655818651,25.8168,25.8367,25.7836,25.7836,99179.6656
2016-09-29 15:25:00,38.87,38.91,38.81,38.9,150163.8424419257,25.7836,25.8102,25.7438,25.8035,150163.8424
2016-09-29 15:30:00,38.9,38.98,38.88,38.96,143866.00830434295,25.8035,25.8566,25.7903,25.8433,143866.0083
2016-09-29 15:35:00,38.95,38.99,38.91,38.98,147422.28706093592,25.8367,25.8632,25.8102,25.8566,147422.2871
2016-09-29 15:40:00,38.99,39.0,38.91,38.98,129405.22949163952,25.8632,25.8699,25.8102,25.8566,129405.2295
2016-09-29 15:45:00,38.98,38.98,38.91,38.93,104366.5132981708,25.8566,25.8566,25.8102,25.8234,104366.5133
2016-09-29 15:50:00,38.92,38.94,38.9,38.94,114234.09269442262,25.8168,25.8301,25.8035,25.8301,114234.0927
2016-09-29 15:55:00,38.93,38.95,38.88,38.91,419257.09796880255,25.8234,25.8367,25.7903,25.8102,419257.098
2016-09-30 09:30:00,39.14,39.36,39.12,39.27,139907.97890248007,25.9627,26.1087,25.9495,26.049,139907.9789
2016-09-30 09:35:00,39.27,39.37,39.17,39.18,64073.616878015935,26.049,26.1153,25.9826,25.9893,64073.6169
2016-09-30 09:40:00,39.16,39.2,39.02,39.14,63120.86185613287,25.976,26.0025,25.8831,25.9627,63120.8619
2016-09-30 09:45:00,39.15,39.3,39.15,39.25,62695.54483222983,25.9694,26.0689,25.9694,26.0357,62695.5448
2016-09-30 09:50:00,39.26,39.32,39.11,39.12,48586.017282011,26.0423,26.0821,25.9428,25.9495,48586.0173
2016-09-30 09:55:00,39.14,39.16,39.05,39.15,72840.30972954775,25.9627,25.976,25.903,25.9694,72840.3097
2016-09-30 10:00:00,39.16,39.24,39.15,39.24,69379.4186959937,25.976,26.0291,25.9694,26.0291,69379.4187
2016-09-30 10:05:00,39.24,39.26,39.18,39.25,109456.8510829312,26.0291,26.0423,25.9893,26.0357,109456.8511
2016-09-30 10:10:00,39.26,39.29,39.21,39.29,107466.0531926832,26.0423,26.0622,26.0092,26.0622,107466.0532
2016-09-30 10:15:00,39.28,39.29,39.14,39.17,93681.9661093031,26.0556,26.0622,25.9627,25.9826,93681.9661
2016-09-30 10:20:00,39.18,39.22,39.15,39.18,39878.801481315226,25.9893,26.0158,25.9694,25.9893,39878.8015
2016-09-30 10:25:00,39.18,39.25,39.17,39.25,77522.16361800022,25.9893,26.0357,25.9826,26.0357,77522.1636
2016-09-30 10:30:00,39.26,39.29,39.24,39.27,110373.69543261138,26.0423,26.0622,26.0291,26.049,110373.6954
2016-09-30 10:35:00,39.28,39.35,39.28,39.32,82872.85377623163,26.0556,26.102,26.0556,26.0821,82872.8538
2016-09-30 10:40:00,39.32,39.35,39.28,39.28,52151.27370665469,26.0821,26.102,26.0556,26.0556,52151.2737
2016-09-30 10:45:00,39.29,39.29,39.21,39.22,104779.48602850408,26.0622,26.0622,26.0092,26.0158,104779.486
2016-09-30 10:50:00,39.22,39.25,39.2,39.24,55201.43642688811,26.0158,26.0357,26.0025,26.0291,55201.4364
2016-09-30 10:55:00,39.25,39.3,39.24,39.28,33760.52070474694,26.0357,26.0689,26.0291,26.0556,33760.5207
2016-09-30 11:00:00,39.28,39.32,39.26,39.32,41293.906407810566,26.0556,26.0821,26.0423,26.0821,41293.9064
2016-09-30 11:05:00,39.32,39.34,39.29,39.34,167908.20334418133,26.0821,26.0954,26.0622,26.0954,167908.2033
2016-09-30 11:10:00,39.35,39.53,39.34,39.51,248493.99618449103,26.102,26.2214,26.0954,26.2082,248493.9962
2016-09-30 11:15:00,39.51,39.57,39.47,39.48,128336.8869936034,26.2082,26.248,26.1816,26.1883,128336.887
2016-09-30 11:20:00,39.49,39.56,39.49,39.51,98312.19840646393,26.1949,26.2413,26.1949,26.2082,98312.1984
2016-09-30 11:25:00,39.52,39.59,39.51,39.57,101446.52676467288,26.2148,26.2612,26.2082,26.248,101446.5268
2016-09-30 11:30:00,39.57,39.62,39.51,39.54,34610.032544046684,26.248,26.2811,26.2082,26.2281,34610.0325
2016-09-30 11:35:00,39.52,39.56,39.48,39.48,44252.04803052407,26.2148,26.2413,26.1883,26.1883,44252.048
2016-09-30 11:40:00,39.48,39.52,39.46,39.51,45118.39299741892,26.1883,26.2148,26.175,26.2082,45118.393
2016-09-30 11:45:00,39.51,39.53,39.47,39.51,39547.74997194479,26.2082,26.2214,26.1816,26.2082,39547.75
2016-09-30 11:50:00,39.51,39.56,39.47,39.56,37326.89933789698,26.2082,26.2413,26.1816,26.2413,37326.8993
2016-09-30 11:55:00,39.55,39.57,39.49,39.53,54081.47233756031,26.2347,26.248,26.1949,26.2214,54081.4723
2016-09-30 12:00:00,39.53,39.55,39.49,39.54,38419.930423072605,26.2214,26.2347,26.1949,26.2281,38419.9304
2016-09-30 12:05:00,39.54,39.59,39.53,39.58,36953.2039052856,26.2281,26.2612,26.2214,26.2546,36953.2039
2016-09-30 12:10:00,39.58,39.58,39.55,39.56,27056.447087868924,26.2546,26.2546,26.2347,26.2413,27056.4471
2016-09-30 12:15:00,39.56,39.6,39.54,39.57,61001.0099876557,26.2413,26.2679,26.2281,26.248,61001.01
2016-09-30 12:20:00,39.57,39.58,39.48,39.51,66366.28885646953,26.248,26.2546,26.1883,26.2082,66366.2889
2016-09-30 12:25:00,39.53,39.57,39.52,39.56,31658.624172371223,26.2214,26.248,26.2148,26.2413,31658.6242
2016-09-30 12:30:00,39.56,39.61,39.56,39.58,71379.19425429244,26.2413,26.2745,26.2413,26.2546,71379.1943
2016-09-30 12:35:00,39.6,39.65,39.59,39.63,92891.9313208394,26.2679,26.301,26.2612,26.2878,92891.9313
2016-09-30 12:40:00,39.64,39.64,39.56,39.56,35067.8936146336,26.2944,26.2944,26.2413,26.2413,35067.8936
2016-09-30 12:45:00,39.56,39.59,39.54,39.56,21047.020536415665,26.2413,26.2612,26.2281,26.2413,21047.0205
2016-09-30 12:50:00,39.56,39.61,39.56,39.6,26441.476826394344,26.2413,26.2745,26.2413,26.2679,26441.4768
2016-09-30 12:55:00,39.61,39.65,39.59,39.59,31474.581977331385,26.2745,26.301,26.2612,26.2612,31474.582
2016-09-30 13:00:00,39.59,39.62,39.57,39.57,28230.277185501065,26.2612,26.2811,26.248,26.248,28230.2772
2016-09-30 13:05:00,39.58,39.6,39.56,39.58,38298.73190438783,26.2546,26.2679,26.2413,26.2546,38298.7319
2016-09-30 13:10:00,39.6,39.65,39.59,39.64,41253.50690158231,26.2679,26.301,26.2612,26.2944,41253.5069
2016-09-30 13:15:00,39.64,39.65,39.57,39.62,30997.643362136685,26.2944,26.301,26.248,26.2811,30997.6434
2016-09-30 13:20:00,39.62,39.63,39.59,39.62,22230.95051060487,26.2811,26.2878,26.2612,26.2811,22230.9505
2016-09-30 13:25:00,39.63,39.65,39.6,39.64,43883.9636404444,26.2878,26.301,26.2679,26.2944,43883.9636
2016-09-30 13:30:00,39.63,39.64,39.58,39.6,38350.3534956795,26.2878,26.2944,26.2546,26.2679,38350.3535
2016-09-30 13:35:00,39.59,39.61,39.56,39.59,29855.23510268208,26.2612,26.2745,26.2413,26.2612,29855.2351
2016-09-30 13:40:00,39.59,39.62,39.56,39.61,31672.09067444731,26.2612,26.2811,26.2413,26.2745,31672.0907
2016-09-30 13:45:00,39.61,39.65,39.61,39.65,24055.661541914487,26.2745,26.301,26.2745,26.301,24055.6615
2016-09-30 13:50:00,39.65,39.71,39.65,39.69,49415.32936819661,26.301,26.3408,26.301,26.3276,49415.3294
2016-09-30 13:55:00,39.68,39.7,39.66,39.7,30766.468409830544,26.3209,26.3342,26.3077,26.3342,30766.4684
2016-09-30 14:00:00,39.7,39.73,39.68,39.71,60825.94546066659,26.3342,26.3541,26.3209,26.3408,60825.9455
2016-09-30 14:05:00,39.7,39.72,39.66,39.67,55927.5053304904,26.3342,26.3475,26.3077,26.3143,55927.5053
2016-09-30 14:10:00,39.67,39.73,39.66,39.71,37194.478734148805,26.3143,26.3541,26.3077,26.3408,37194.4787
2016-09-30 14:15:00,39.72,39.75,39.68,39.69,60172.820109976434,26.3475,26.3674,26.3209,26.3276,60172.8201
2016-09-30 14:20:00,39.69,39.71,39.64,39.64,72810.01009987656,26.3276,26.3408,26.2944,26.2944,72810.0101
2016-09-30 14:25:00,39.65,39.66,39.63,39.66,60804.62349904612,26.301,26.3077,26.2878,26.3077,60804.6235
2016-09-30 14:30:00,39.66,39.72,39.65,39.69,76984.62574346313,26.3077,26.3475,26.301,26.3276,76984.6257
2016-09-30 14:35:00,39.68,39.73,39.67,39.72,71171.58568061945,26.3209,26.3541,26.3143,26.3475,71171.5857
2016-09-30 14:40:00,39.71,39.73,39.69,39.69,36213.66849960722,26.3408,26.3541,26.3276,26.3276,36213.6685
2016-09-30 14:45:00,39.69,39.75,39.69,39.74,90528.56020648636,26.3276,26.3674,26.3276,26.3607,90528.5602
2016-09-30 14:50:00,39.75,39.75,39.72,39.74,57494.10840534171,26.3674,26.3674,26.3475,26.3607,57494.1084
2016-09-30 14:55:00,39.74,39.76,39.73,39.74,33990.57344854674,26.3607,26.374,26.3541,26.3607,33990.5734
2016-09-30 15:00:00,39.74,39.77,39.73,39.75,72476.71417349343,26.3607,26.3806,26.3541,26.3674,72476.7142
2016-09-30 15:05:00,39.76,39.8,39.75,39.79,41976.20917966558,26.374,26.4005,26.3674,26.3939,41976.2092
2016-09-30 15:10:00,39.8,39.81,39.76,39.8,56424.64369879924,26.4005,26.4072,26.374,26.4005,56424.6437
2016-09-30 15:15:00,39.8,39.82,39.79,39.8,43971.49590393895,26.4005,26.4138,26.3939,26.4005,43971.4959
2016-09-30 15:20:00,39.79,39.81,39.74,39.75,73205.0274941084,26.3939,26.4072,26.3607,26.3674,73205.0275
2016-09-30 15:25:00,39.75,39.76,39.73,39.73,65033.10515093704,26.3674,26.374,26.3541,26.3541,65033.1052
2016-09-30 15:30:00,39.73,39.76,39.69,39.7,116876.89372685444,26.3541,26.374,26.3276,26.3342,116876.8937
2016-09-30 15:35:00,39.71,39.72,39.69,39.7,100335.5403433958,26.3408,26.3475,26.3276,26.3342,100335.5403
2016-09-30 15:40:00,39.7,39.77,39.69,39.76,163384.58085512288,26.3342,26.3806,26.3276,26.374,163384.5809
2016-09-30 15:45:00,39.77,39.79,39.7,39.72,212629.33453035573,26.3806,26.3939,26.3342,26.3475,212629.3345
2016-09-30 15:50:00,39.72,39.74,39.68,39.69,274603.29929300863,26.3475,26.3607,26.3209,26.3276,274603.2993
2016-09-30 15:55:00,39.69,39.7,39.59,39.6,668018.1797778027,26.3276,26.3342,26.2612,26.2679,668018.1798
2016-10-03 09:30:00,39.43,39.59,39.41,39.57,152968.24149927057,26.1551,26.2612,26.1418,26.248,152968.2415
2016-10-03 09:35:00,39.57,39.58,39.39,39.4,63778.47604084839,26.248,26.2546,26.1286,26.1352,63778.476
2016-10-03 09:40:00,39.41,39.47,39.34,39.39,46371.89989900123,26.1418,26.1816,26.0954,26.1286,46371.8999
2016-10-03 09:45:00,39.39,39.4,39.21,39.24,96880.26035237349,26.1286,26.1352,26.0092,26.0291,96880.2604
2016-10-03 09:50:00,39.23,39.39,39.22,39.37,52183.81775333857,26.0224,26.1286,26.0158,26.1153,52183.8178
2016-10-03 09:55:00,39.4,39.42,39.32,39.37,44786.219279542136,26.1352,26.1485,26.0821,26.1153,44786.2193
2016-10-03 10:00:00,39.38,39.54,39.38,39.49,63741.44316013915,26.1219,26.2281,26.1219,26.1949,63741.4432
2016-10-03 10:05:00,39.48,39.49,39.38,39.42,51793.289193132085,26.1883,26.1949,26.1219,26.1485,51793.2892
2016-10-03 10:10:00,39.41,39.53,39.39,39.52,68724.04892829087,26.1418,26.2214,26.1286,26.2148,68724.0489
2016-10-03 10:15:00,39.51,39.51,39.36,39.4,55093.704410279424,26.2082,26.2082,26.1087,26.1352,55093.7044
2016-10-03 10:20:00,39.4,39.46,39.33,39.44,56300.07855459544,26.1352,26.175,26.0888,26.1617,56300.0786
2016-10-03 10:25:00,39.44,39.52,39.4,39.41,105466.27763438446,26.1617,26.2148,26.1352,26.1418,105466.2776
2016-10-03 10:30:00,39.42,39.52,39.38,39.5,42023.34193693188,26.1485,26.2148,26.1219,26.2015,42023.3419
2016-10-03 10:35:00,39.51,39.55,39.44,39.54,77596.2293794187,26.2082,26.2347,26.1617,26.2281,77596.2294
2016-10-03 10:40:00,39.54,39.56,39.51,39.55,90258.1079564583,26.2281,26.2413,26.2082,26.2347,90258.108
2016-10-03 10:45:00,39.55,39.58,39.53,39.54,98856.46953203905,26.2347,26.2546,26.2214,26.2281,98856.4695
2016-10-03 10:50:00,39.55,39.56,39.5,39.51,54625.74346313545,26.2347,26.2413,26.2015,26.2082,54625.7435
2016-10-03 10:55:00,39.51,39.57,39.49,39.56,57321.28829536527,26.2082,26.248,26.1949,26.2413,57321.2883
2016-10-03 11:00:00,39.54,39.55,39.51,39.54,42035.686230501626,26.2281,26.2347,26.2082,26.2281,42035.6862
2016-10-03 11:05:00,39.53,39.57,39.5,39.55,68067.5569520817,26.2214,26.248,26.2015,26.2347,68067.557
2016-10-03 11:10:00,39.55,39.55,39.51,39.54,27934.014139827177,26.2347,26.2347,26.2082,26.2281,27934.0141
2016-10-03 11:15:00,39.55,39.55,39.48,39.53,29478.17304455168,26.2347,26.2347,26.1883,26.2214,29478.173
2016-10-03 11:20:00,39.54,39.56,39.52,39.53,36340.4780608237,26.2281,26.2413,26.2148,26.2214,36340.4781
2016-10-03 11:25:00,39.52,39.55,39.49,39.52,39997.75558298732,26.2148,26.2347,26.1949,26.2148,39997.7556
2016-10-03 11:30:00,39.51,39.53,39.48,39.51,38125.9117944114,26.2082,26.2214,26.1883,26.2082,38125.9118
2016-10-03 11:35:00,39.52,39.53,39.45,39.48,50998.76557064302,26.2148,26.2214,26.1684,26.1883,50998.7656
2016-10-03 11:40:00,39.48,39.54,39.47,39.54,21060.487038491752,26.1883,26.2281,26.1816,26.2281,21060.487
2016-10-03 11:45:00,39.54,39.54,39.46,39.46,19554.483222982828,26.2281,26.2281,26.175,26.175,19554.4832
2016-10-03 11:50:00,39.46,39.47,39.4,39.42,37934.01413982718,26.175,26.1816,26.1352,26.1485,37934.0141
2016-10-03 11:55:00,39.43,39.46,39.37,39.45,64760.4084838963,26.1551,26.175,26.1153,26.1684,64760.4085
2016-10-03 12:00:00,39.45,39.46,39.42,39.42,26024.01526203569,26.1684,26.175,26.1485,26.1485,26024.0153
2016-10-03 12:05:00,39.43,39.48,39.42,39.44,44846.81853888452,26.1551,26.1883,26.1485,26.1617,44846.8185
2016-10-03 12:10:00,39.43,39.44,39.4,39.4,27615.30692402648,26.1551,26.1617,26.1352,26.1352,27615.3069
2016-10-03 12:15:00,39.4,39.41,39.35,39.39,28771.18168555717,26.1352,26.1418,26.102,26.1286,28771.1817
2016-10-03 12:20:00,39.38,39.39,39.32,39.33,26875.77151834811,26.1219,26.1286,26.0821,26.0888,26875.7715
2016-10-03 12:25:00,39.34,39.34,39.25,39.31,64304.79183032207,26.0954,26.0954,26.0357,26.0755,64304.7918
2016-10-03 12:30:00,39.3,39.32,39.27,39.32,30537.537874537087,26.0689,26.0821,26.049,26.0821,30537.5379
2016-10-03 12:35:00,39.33,39.35,39.3,39.32,25456.1777578274,26.0888,26.102,26.0689,26.0821,25456.1778
2016-10-03 12:40:00,39.32,39.36,39.29,39.36,38882.28032768488,26.0821,26.1087,26.0622,26.1087,38882.2803
2016-10-03 12:45:00,39.35,39.36,39.32,39.35,37420.04264392324,26.102,26.1087,26.0821,26.102,37420.0426
2016-10-03 12:50:00,39.35,39.39,39.34,39.37,28152.84479856357,26.102,26.1286,26.0954,26.1153,28152.8448
2016-10-03 12:55:00,39.37,39.4,39.34,39.38,60115.587476153065,26.1153,26.1352,26.0954,26.1219,60115.5875
2016-10-03 13:00:00,39.39,39.41,39.38,39.39,59102.23319492761,26.1286,26.1418,26.1219,26.1286,59102.2332
2016-10-03 13:05:00,39.39,39.41,39.35,39.37,22008.75322634945,26.1286,26.1418,26.102,26.1153,22008.7532
2016-10-03 13:10:00,39.37,39.4,39.31,39.38,37556.95208169678,26.1153,26.1352,26.0755,26.1219,37556.9521
2016-10-03 13:15:00,39.38,39.39,39.35,39.39,34850.18516440354,26.1219,26.1286,26.102,26.1286,34850.1852
2016-10-03 13:20:00,39.39,39.44,39.39,39.44,23444.057905958925,26.1286,26.1617,26.1286,26.1617,23444.0579
2016-10-03 13:25:00,39.44,39.46,39.41,39.45,38891.25799573561,26.1617,26.175,26.1418,26.1684,38891.258
2016-10-03 13:30:00,39.44,39.46,39.42,39.46,21334.30591403883,26.1617,26.175,26.1485,26.175,21334.3059
2016-10-03 13:35:00,39.46,39.46,39.41,39.41,49232.40938166312,26.175,26.175,26.1418,26.1418,49232.4094
2016-10-03 13:40:00,39.42,39.46,39.41,39.43,29078.666816294462,26.1485,26.175,26.1418,26.1551,29078.6668
2016-10-03 13:45:00,39.43,39.46,39.41,39.42,61444.28234766019,26.1551,26.175,26.1418,26.1485,61444.2823
2016-10-03 13:50:00,39.43,39.44,39.39,39.4,42063.741443160136,26.1551,26.1617,26.1286,26.1352,42063.7414
2016-10-03 13:55:00,39.4,39.44,39.4,39.4,42437.43687577151,26.1352,26.1617,26.1352,26.1352,42437.4369
2016-10-03 14:00:00,39.41,39.44,39.4,39.41,128505.21826955448,26.1418,26.1617,26.1352,26.1418,128505.2183
2016-10-03 14:05:00,39.41,39.43,39.4,39.4,67554.7076646841,26.1418,26.1551,26.1352,26.1352,67554.7077
2016-10-03 14:10:00,39.4,39.41,39.38,39.4,47905.95892716866,26.1352,26.1418,26.1219,26.1352,47905.9589
2016-10-03 14:15:00,39.4,39.41,39.39,39.4,51383.683088317805,26.1352,26.1418,26.1286,26.1352,51383.6831
2016-10-03 14:20:00,39.4,39.41,39.4,39.41,60307.48513073729,26.1352,26.1418,26.1352,26.1418,60307.4851
2016-10-03 14:25:00,39.41,39.41,39.36,39.4,89369.31881943665,26.1418,26.1418,26.1087,26.1352,89369.3188
2016-10-03 14:30:00,39.4,39.41,39.39,39.4,33938.95185725507,26.1352,26.1418,26.1286,26.1352,33938.9519
2016-10-03 14:35:00,39.41,39.41,39.37,39.38,39207.72079452362,26.1418,26.1418,26.1153,26.1219,39207.7208
2016-10-03 14:40:00,39.38,39.4,39.36,39.4,41482.43743687577,26.1219,26.1352,26.1087,26.1352,41482.4374
2016-10-03 14:45:00,39.4,39.4,39.38,39.39,30386.039726181123,26.1352,26.1352,26.1219,26.1286,30386.0397
2016-10-03 14:50:00,39.4,39.4,39.36,39.38,45106.04870384917,26.1352,26.1352,26.1087,26.1219,45106.0487
2016-10-03 14:55:00,39.37,39.41,39.33,39.41,33766.13174727864,26.1153,26.1418,26.0888,26.1418,33766.1317
2016-10-03 15:00:00,39.41,39.42,39.37,39.38,30399.506228257207,26.1418,26.1485,26.1153,26.1219,30399.5062
2016-10-03 15:05:00,39.39,39.41,39.38,39.4,37121.53518123667,26.1286,26.1418,26.1219,26.1352,37121.5352
2016-10-03 15:10:00,39.4,39.47,39.4,39.47,62529.45797329144,26.1352,26.1816,26.1352,26.1816,62529.458
2016-10-03 15:15:00,39.47,39.49,39.45,39.48,38674.67175401189,26.1816,26.1949,26.1684,26.1883,38674.6718
2016-10-03 15:20:00,39.48,39.5,39.41,39.42,40414.09493883963,26.1883,26.2015,26.1418,26.1485,40414.0949
2016-10-03 15:25:00,39.43,39.46,39.42,39.44,46243.968129278415,26.1551,26.175,26.1485,26.1617,46243.9681
2016-10-03 15:30:00,39.44,39.48,39.44,39.48,125458.42217484007,26.1617,26.1883,26.1617,26.1883,125458.4222
2016-10-03 15:35:00,39.48,39.55,39.48,39.52,91360.11670968463,26.1883,26.2347,26.1883,26.2148,91360.1167
2016-10-03 15:40:00,39.52,39.58,39.52,39.56,103073.72909886656,26.2148,26.2546,26.2148,26.2413,103073.7291
2016-10-03 15:45:00,39.56,39.59,39.54,39.56,154310.40287285377,26.2413,26.2612,26.2281,26.2413,154310.4029
2016-10-03 15:50:00,39.56,39.57,39.52,39.53,172477.83638199978,26.2413,26.248,26.2148,26.2214,172477.8364
2016-10-03 15:55:00,39.52,39.56,39.49,39.53,245473.0108854225,26.2148,26.2413,26.1949,26.2214,245473.0109
2016-10-04 09:30:00,39.56,39.68,39.46,39.56,94789.58590506116,26.2413,26.3209,26.175,26.2413,94789.5859
2016-10-04 09:35:00,39.55,39.64,39.53,39.6,83031.08517562563,26.2347,26.2944,26.2214,26.2679,83031.0852
2016-10-04 09:40:00,39.6,39.69,39.54,39.57,74064.6392099652,26.2679,26.3276,26.2281,26.248,74064.6392
2016-10-04 09:45:00,39.61,39.66,39.58,39.65,87198.96756817416,26.2745,26.3077,26.2546,26.301,87198.9676
2016-10-04 09:50:00,39.64,39.7,39.63,39.69,131922.34317136122,26.2944,26.3342,26.2878,26.3276,131922.3432
2016-10-04 09:55:00,39.69,39.75,39.63,39.64,79116.82190551003,26.3276,26.3674,26.2878,26.2944,79116.8219
2016-10-04 10:00:00,39.64,39.68,39.56,39.65,97268.54449556729,26.2944,26.3209,26.2413,26.301,97268.5445
2016-10-04 10:05:00,39.65,39.65,39.53,39.6,61669.84625743463,26.301,26.301,26.2214,26.2679,61669.8463
2016-10-04 10:10:00,39.59,39.6,39.44,39.54,115986.98238132644,26.2612,26.2679,26.1617,26.2281,115986.9824
2016-10-04 10:15:00,39.54,39.54,39.44,39.51,39251.486926270896,26.2281,26.2281,26.1617,26.2082,39251.4869
2016-10-04 10:20:00,39.51,39.56,39.49,39.56,39775.5582987319,26.2082,26.2413,26.1949,26.2413,39775.5583
2016-10-04 10:25:00,39.55,39.6,39.52,39.56,51121.08629783413,26.2347,26.2679,26.2148,26.2413,51121.0863
2016-10-04 10:30:00,39.56,39.65,39.56,39.64,34780.608237010434,26.2413,26.301,26.2413,26.2944,34780.6082
2016-10-04 10:35:00,39.64,39.75,39.63,39.73,68768.9372685445,26.2944,26.3674,26.2878,26.3541,68768.9373
2016-10-04 10:40:00,39.73,39.82,39.72,39.79,98022.66861182808,26.3541,26.4138,26.3475,26.3939,98022.6686
2016-10-04 10:45:00,39.8,39.87,39.8,39.86,76156.43586578386,26.4005,26.447,26.4005,26.4403,76156.4359
2016-10-04 10:50:00,39.85,39.89,39.81,39.85,72642.80103243182,26.4337,26.4602,26.4072,26.4337,72642.801
2016-10-04 10:55:00,39.86,39.9,39.82,39.89,72926.71978453596,26.4403,26.4669,26.4138,26.4602,72926.7198
2016-10-04 11:00:00,39.89,39.9,39.65,39.65,95257.54685220514,26.4602,26.4669,26.301,26.301,95257.5469
2016-10-04 11:05:00,39.65,39.65,39.61,39.62,47944.11401638424,26.301,26.301,26.2745,26.2811,47944.114
2016-10-04 11:10:00,39.61,39.66,39.57,39.63,46956.57053080462,26.2745,26.3077,26.248,26.2878,46956.5705
2016-10-04 11:15:00,39.63,39.63,39.5,39.54,78611.82807765683,26.2878,26.2878,26.2015,26.2281,78611.8281
2016-10-04 11:20:00,39.55,39.63,39.52,39.59,46231.62383570867,26.2347,26.2878,26.2148,26.2612,46231.6238
2016-10-04 11:25:00,39.59,39.73,39.59,39.7,32247.783638199977,26.2612,26.3541,26.2612,26.3342,32247.7836
2016-10-04 11:30:00,39.7,39.76,39.65,39.76,72548.53551789922,26.3342,26.374,26.301,26.374,72548.5355
2016-10-04 11:35:00,39.76,39.87,39.73,39.75,70272.69666704073,26.374,26.447,26.3541,26.3674,70272.6967
2016-10-04 11:40:00,39.74,39.85,39.72,39.83,124963.52822354392,26.3607,26.4337,26.3475,26.4204,124963.5282
2016-10-04 11:45:00,39.83,39.95,39.83,39.93,153512.5126248457,26.4204,26.5,26.4204,26.4868,153512.5126
2016-10-04 11:50:00,39.92,39.95,39.83,39.87,76667.04073616878,26.4801,26.5,26.4204,26.447,76667.0407
2016-10-04 11:55:00,39.87,39.91,39.81,39.9,78171.92234317136,26.447,26.4735,26.4072,26.4669,78171.9223
2016-10-04 12:00:00,39.89,39.97,39.88,39.94,65796.20693524857,26.4602,26.5133,26.4536,26.4934,65796.2069
2016-10-04 12:05:00,39.95,40.0,39.93,39.97,124621.25462911007,26.5,26.5332,26.4868,26.5133,124621.2546
2016-10-04 12:10:00,39.98,40.04,39.97,40.03,89886.65694085961,26.5199,26.5597,26.5133,26.5531,89886.6569
2016-10-04 12:15:00,40.03,40.15,40.01,40.08,161560.9920323196,26.5531,26.6327,26.5398,26.5863,161560.992
2016-10-04 12:20:00,40.08,40.16,40.07,40.12,131149.14151049266,26.5863,26.6393,26.5796,26.6128,131149.1415
2016-10-04 12:25:00,40.1,40.16,40.09,40.1,135266.52452025586,26.5995,26.6393,26.5929,26.5995,135266.5245
2016-10-04 12:30:00,40.07,40.09,39.95,39.98,85005.04993827853,26.5796,26.5929,26.5,26.5199,85005.0499
2016-10-04 12:35:00,40.0,40.08,39.99,40.05,113298.17080013466,26.5332,26.5863,26.5266,26.5664,113298.1708
2016-10-04 12:40:00,40.05,40.13,40.04,40.08,79976.43362136684,26.5664,26.6194,26.5597,26.5863,79976.4336
2016-10-04 12:45:00,40.08,40.1,40.03,40.05,33141.06160924699,26.5863,26.5995,26.5531,26.5664,33141.0616
2016-10-04 12:50:00,40.04,40.05,39.96,39.97,59093.25552687689,26.5597,26.5664,26.5067,26.5133,59093.2555
2016-10-04 12:55:00,39.97,39.99,39.94,39.95,25232.858265065646,26.5133,26.5266,26.4934,26.5,25232.8583
2016-10-04 13:00:00,39.95,39.99,39.94,39.96,39147.12153518124,26.5,26.5266,26.4934,26.5067,39147.1215
2016-10-04 13:05:00,39.96,39.97,39.79,39.8,89542.13892941308,26.5067,26.5133,26.3939,26.4005,89542.1389
2016-10-04 13:10:00,39.8,39.84,39.8,39.83,24753.675232858262,26.4005,26.4271,26.4005,26.4204,24753.6752
2016-10-04 13:15:00,39.82,39.84,39.8,39.83,37790.3714510156,26.4138,26.4271,26.4005,26.4204,37790.3715
2016-10-04 13:20:00,39.83,39.86,39.72,39.73,74704.29805857928,26.4204,26.4403,26.3475,26.3541,74704.2981
2016-10-04 13:25:00,39.73,39.79,39.72,39.79,23454.15778251599,26.3541,26.3939,26.3475,26.3939,23454.1578
2016-10-04 13:30:00,39.77,39.82,39.72,39.81,36690.607114801925,26.3806,26.4138,26.3475,26.4072,36690.6071
2016-10-04 13:35:00,39.81,39.89,39.79,39.88,32054.76377510941,26.4072,26.4602,26.3939,26.4536,32054.7638
2016-10-04 13:40:00,39.88,39.89,39.84,39.89,28913.70216586241,26.4536,26.4602,26.4271,26.4602,28913.7022
2016-10-04 13:45:00,39.89,39.94,39.88,39.94,61875.21041409494,26.4602,26.4934,26.4536,26.4934,61875.2104
2016-10-04 13:50:00,39.95,39.97,39.92,39.94,66057.6815172259,26.5,26.5133,26.4801,26.4934,66057.6815
2016-10-04 13:55:00,39.93,39.98,39.92,39.96,86256.31242284816,26.4868,26.5199,26.4801,26.5067,86256.3124
2016-10-04 14:00:00,39.96,39.96,39.93,39.96,37269.666704073614,26.5067,26.5067,26.4868,26.5067,37269.6667
2016-10-04 14:05:00,39.96,40.02,39.91,39.98,36251.8235888228,26.5067,26.5465,26.4735,26.5199,36251.8236
2016-10-04 14:10:00,39.97,40.02,39.97,40.01,39105.59982044664,26.5133,26.5465,26.5133,26.5398,39105.5998
2016-10-04 14:15:00,40.01,40.01,39.93,39.94,65304.67960947144,26.5398,26.5398,26.4868,26.4934,65304.6796
2016-10-04 14:20:00,39.94,39.95,39.85,39.92,57072.15800695769,26.4934,26.5,26.4337,26.4801,57072.158
2016-10-04 14:25:00,39.92,39.93,39.81,39.88,57546.85220513971,26.4801,26.4868,26.4072,26.4536,57546.8522
2016-10-04 14:30:00,39.88,39.97,39.86,39.97,36540.23117495231,26.4536,26.5133,26.4403,26.5133,36540.2312
2016-10-04 14:35:00,39.97,39.97,39.94,39.97,23200.53866008304,26.5133,26.5133,26.4934,26.5133,23200.5387
2016-10-04 14:40:00,39.97,39.97,39.92,39.94,39805.85792840309,26.5133,26.5133,26.4801,26.4934,39805.8579
2016-10-04 14:45:00,39.93,39.96,39.88,39.89,34152.17147345977,26.4868,26.5067,26.4536,26.4602,34152.1715
2016-10-04 14:50:00,39.88,39.89,39.85,39.86,38199.97755582987,26.4536,26.4602,26.4337,26.4403,38199.9776
2016-10-04 14:55:00,39.86,39.87,39.81,39.81,46715.29570194142,26.4403,26.447,26.4072,26.4072,46715.2957
2016-10-04 15:00:00,39.81,39.87,39.81,39.85,62790.932555268766,26.4072,26.447,26.4072,26.4337,62790.9326
2016-10-04 15:05:00,39.85,39.93,39.83,39.89,45275.502188306586,26.4337,26.4868,26.4204,26.4602,45275.5022
2016-10-04 15:10:00,39.89,39.92,39.85,39.88,133851.4195937605,26.4602,26.4801,26.4337,26.4536,133851.4196
2016-10-04 15:15:00,39.88,39.88,39.83,39.85,78104.58983279092,26.4536,26.4536,26.4204,26.4337,78104.5898
2016-10-04 15:20:00,39.85,39.96,39.85,39.94,113348.67018291996,26.4337,26.5067,26.4337,26.4934,113348.6702
2016-10-04 15:25:00,39.95,40.0,39.93,39.98,60926.94422623723,26.5,26.5332,26.4868,26.5199,60926.9442
2016-10-04 15:30:00,39.98,40.03,39.97,40.0,76900.4601054876,26.5199,26.5531,26.5133,26.5332,76900.4601
2016-10-04 15:35:00,40.01,40.02,39.97,40.01,75705.30804623499,26.5398,26.5465,26.5133,26.5398,75705.308
2016-10-04 15:40:00,40.01,40.04,39.98,40.02,75172.25900572326,26.5398,26.5597,26.5199,26.5465,75172.259
2016-10-04 15:45:00,40.01,40.01,39.95,39.97,106296.7119290764,26.5398,26.5398,26.5,26.5133,106296.7119
2016-10-04 15:50:00,39.97,40.01,39.94,40.01,129262.7090113343,26.5133,26.5398,26.4934,26.5398,129262.709
2016-10-04 15:55:00,40.0,40.01,39.97,39.99,300017.9553361014,26.5332,26.5398,26.5133,26.5266,300017.9553
2016-10-05 09:30:00,40.21,40.3,40.14,40.25,173915.38547862193,26.6725,26.7322,26.6261,26.699,173915.3855
2016-10-05 09:35:00,40.24,40.38,40.17,40.3,105170.01458871058,26.6924,26.7853,26.646,26.7322,105170.0146
2016-10-05 09:40:00,40.31,40.37,40.28,40.32,69548.87218045113,26.7388,26.7786,26.7189,26.7455,69548.8722
2016-10-05 09:45:00,40.33,40.4,40.3,40.33,89985.41128941756,26.7521,26.7985,26.7322,26.7521,89985.4113
2016-10-05 09:50:00,40.33,40.36,40.23,40.26,99135.89945011782,26.7521,26.772,26.6858,26.7057,99135.8995
2016-10-05 09:55:00,40.26,40.28,40.17,40.23,66194.59095499944,26.7057,26.7189,26.646,26.6858,66194.591
2016-10-05 10:00:00,40.24,40.58,40.24,40.58,209557.84984850185,26.6924,26.9179,26.6924,26.9179,209557.8498
2016-10-05 10:05:00,40.58,40.72,40.56,40.69,235998.20446638984,26.9179,27.0108,26.9047,26.9909,235998.2045
2016-10-05 10:10:00,40.69,40.78,40.62,40.63,143349.7923914263,26.9909,27.0506,26.9445,26.9511,143349.7924
2016-10-05 10:15:00,40.63,40.7,40.57,40.7,149749.74750308605,26.9511,26.9975,26.9113,26.9975,149749.7475
2016-10-05 10:20:00,40.69,40.75,40.66,40.74,104942.20626192346,26.9909,27.0307,26.971,27.0241,104942.2063
2016-10-05 10:25:00,40.75,40.82,40.72,40.82,96976.77028391874,27.0307,27.0771,27.0108,27.0771,96976.7703
2016-10-05 10:30:00,40.81,40.86,40.74,40.8,132505.8915946583,27.0705,27.1037,27.0241,27.0639,132505.8916
2016-10-05 10:35:00,40.79,40.9,40.79,40.9,129611.7158568062,27.0572,27.1302,27.0572,27.1302,129611.7159
2016-10-05 10:40:00,40.89,40.92,40.7,40.72,285058.91594658286,27.1236,27.1435,26.9975,27.0108,285058.9159
2016-10-05 10:45:00,40.71,40.81,40.69,40.72,60197.50869711592,27.0042,27.0705,26.9909,27.0108,60197.5087
2016-10-05 10:50:00,40.71,40.92,40.71,40.91,52978.34137582763,27.0042,27.1435,27.0042,27.1368,52978.3414
2016-10-05 10:55:00,40.91,40.95,40.89,40.95,56720.90674447312,27.1368,27.1634,27.1236,27.1634,56720.9067
2016-10-05 11:00:00,40.95,40.95,40.87,40.93,70801.25687352709,27.1634,27.1634,27.1103,27.1501,70801.2569
2016-10-05 11:05:00,40.93,40.96,40.88,40.9,135256.4246436988,27.1501,27.17,27.1169,27.1302,135256.4246
2016-10-05 11:10:00,40.9,40.92,40.85,40.89,272381.3264504545,27.1302,27.1435,27.097,27.1236,272381.3265
2016-10-05 11:15:00,40.88,40.89,40.84,40.89,39298.6196835372,27.1169,27.1236,27.0904,27.1236,39298.6197
2016-10-05 11:20:00,40.89,40.95,40.86,40.87,52645.04544944451,27.1236,27.1634,27.1037,27.1103,52645.0454
2016-10-05 11:25:00,40.87,40.87,40.81,40.84,136770.2839187521,27.1103,27.1103,27.0705,27.0904,136770.2839
2016-10-05 11:30:00,40.84,40.9,40.82,40.82,52288.18314442823,27.0904,27.1302,27.0771,27.0771,52288.1831
2016-10-05 11:35:00,40.84,40.91,40.79,40.87,85618.89799124676,27.0904,27.1368,27.0572,27.1103,85618.898
2016-10-05 11:40:00,40.87,40.89,40.83,40.88,49057.344854674,27.1103,27.1236,27.0838,27.1169,49057.3449
2016-10-05 11:45:00,40.88,40.95,40.87,40.93,160133.5428122545,27.1169,27.1634,27.1103,27.1501,160133.5428
2016-10-05 11:50:00,40.93,40.93,40.83,40.87,26720.906744473123,27.1501,27.1501,27.0838,27.1103,26720.9067
2016-10-05 11:55:00,40.88,40.89,40.81,40.84,70063.9658848614,27.1169,27.1236,27.0705,27.0904,70063.9659
2016-10-05 12:00:00,40.84,40.85,40.79,40.79,60089.77668050723,27.0904,27.097,27.0572,27.0572,60089.7767
2016-10-05 12:05:00,40.8,40.85,40.79,40.82,42289.30535293457,27.0639,27.097,27.0572,27.0771,42289.3054
2016-10-05 12:10:00,40.81,40.85,40.79,40.79,48459.20772079452,27.0705,27.097,27.0572,27.0572,48459.2077
2016-10-05 12:15:00,40.79,40.82,40.75,40.77,56889.23802042419,27.0572,27.0771,27.0307,27.044,56889.238
2016-10-05 12:20:00,40.78,40.78,40.73,40.73,43371.1143530468,27.0506,27.0506,27.0174,27.0174,43371.1144
2016-10-05 12:25:00,40.74,40.77,40.72,40.75,40088.6544720009,27.0241,27.044,27.0108,27.0307,40088.6545
2016-10-05 12:30:00,40.76,40.77,40.71,40.74,58039.50173942318,27.0373,27.044,27.0042,27.0241,58039.5017
2016-10-05 12:35:00,40.74,40.76,40.72,40.73,40995.398945124005,27.0241,27.0373,27.0108,27.0174,40995.3989
2016-10-05 12:40:00,40.73,40.79,40.71,40.78,39297.49747503086,27.0174,27.0572,27.0042,27.0506,39297.4975
2016-10-05 12:45:00,40.77,40.78,40.71,40.71,48978.79025923016,27.044,27.0506,27.0042,27.0042,48978.7903
2016-10-05 12:50:00,40.71,40.75,40.71,40.73,34541.57782515991,27.0042,27.0307,27.0042,27.0174,34541.5778
2016-10-05 12:55:00,40.73,40.76,40.71,40.74,68786.89260464594,27.0174,27.0373,27.0042,27.0241,68786.8926
2016-10-05 13:00:00,40.74,40.79,40.74,40.77,57516.55257546852,27.0241,27.0572,27.0241,27.044,57516.5526
2016-10-05 13:05:00,40.76,40.82,40.76,40.79,58459.20772079452,27.0373,27.0771,27.0373,27.0572,58459.2077
2016-10-05 13:10:00,40.79,40.81,40.75,40.76,36832.00538660083,27.0572,27.0705,27.0307,27.0373,36832.0054
2016-10-05 13:15:00,40.77,40.81,40.76,40.79,35539.2211872966,27.044,27.0705,27.0373,27.0572,35539.2212
2016-10-05 13:20:00,40.79,40.79,40.74,40.75,72701.15587476152,27.0572,27.0572,27.0241,27.0307,72701.1559
2016-10-05 13:25:00,40.75,40.75,40.72,40.73,72622.60127931769,27.0307,27.0307,27.0108,27.0174,72622.6013
2016-10-05 13:30:00,40.73,40.75,40.71,40.74,89217.82067108068,27.0174,27.0307,27.0042,27.0241,89217.8207
2016-10-05 13:35:00,40.74,40.77,40.73,40.75,44278.98103467624,27.0241,27.044,27.0174,27.0307,44278.981
2016-10-05 13:40:00,40.75,40.79,40.75,40.79,82111.99640893277,27.0307,27.0572,27.0307,27.0572,82111.9964
2016-10-05 13:45:00,40.79,40.79,40.75,40.76,85150.93704410279,27.0572,27.0572,27.0307,27.0373,85150.937
2016-10-05 13:50:00,40.76,40.84,40.75,40.84,62652.900908988886,27.0373,27.0904,27.0307,27.0904,62652.9009
2016-10-05 13:55:00,40.84,40.85,40.79,40.8,52948.04174615644,27.0904,27.097,27.0572,27.0639,52948.0417
2016-10-05 14:00:00,40.81,40.96,40.79,40.95,233727.97665806307,27.0705,27.17,27.0572,27.1634,233727.9767
2016-10-05 14:05:00,40.96,41.06,40.95,41.05,250423.07260689035,27.17,27.2363,27.1634,27.2297,250423.0726
2016-10-05 14:10:00,41.05,41.09,41.04,41.05,178468.18538884525,27.2297,27.2562,27.2231,27.2297,178468.1854
2016-10-05 14:15:00,41.04,41.06,40.99,41.05,108031.6462798788,27.2231,27.2363,27.1899,27.2297,108031.6463
2016-10-05 14:20:00,41.04,41.07,40.86,41.06,150276.06329255976,27.2231,27.243,27.1037,27.2363,150276.0633
2016-10-05 14:25:00,41.06,41.12,41.05,41.06,164686.34272247783,27.2363,27.2761,27.2297,27.2363,164686.3427
2016-10-05 14:30:00,41.07,41.11,41.05,41.09,78820.55885983615,27.243,27.2695,27.2297,27.2562,78820.5589
2016-10-05 14:35:00,41.08,41.1,40.98,41.05,140430.92806643475,27.2496,27.2629,27.1833,27.2297,140430.9281
2016-10-05 14:40:00,41.05,41.11,41.04,41.1,108078.7790371451,27.2297,27.2695,27.2231,27.2629,108078.779
2016-10-05 14:45:00,41.1,41.12,41.09,41.09,98408.7083380092,27.2629,27.2761,27.2562,27.2562,98408.7083
2016-10-05 14:50:00,41.08,41.09,40.98,40.99,146341.60026933005,27.2496,27.2562,27.1833,27.1899,146341.6003
2016-10-05 14:55:00,40.99,41.07,40.98,41.06,53215.12737066547,27.1899,27.243,27.1833,27.2363,53215.1274
2016-10-05 15:00:00,41.05,41.11,41.05,41.07,127513.18594994947,27.2297,27.2695,27.2297,27.243,127513.1859
2016-10-05 15:05:00,41.07,41.12,41.05,41.11,199085.4000673325,27.243,27.2761,27.2297,27.2695,199085.4001
2016-10-05 15:10:00,41.12,41.15,41.1,41.13,68472.6742228706,27.2761,27.296,27.2629,27.2828,68472.6742
2016-10-05 15:15:00,41.13,41.14,41.04,41.05,108338.00920210977,27.2828,27.2894,27.2231,27.2297,108338.0092
2016-10-05 15:20:00,41.05,41.05,41.01,41.04,200701.3803164628,27.2297,27.2297,27.2032,27.2231,200701.3803
2016-10-05 15:25:00,41.04,41.05,41.0,41.04,85001.6833127595,27.2231,27.2297,27.1965,27.2231,85001.6833
2016-10-05 15:30:00,41.04,41.07,41.03,41.06,115890.47244978115,27.2231,27.243,27.2164,27.2363,115890.4724
2016-10-05 15:35:00,41.05,41.08,41.04,41.07,181182.80776568287,27.2297,27.2496,27.2231,27.243,181182.8078
2016-10-05 15:40:00,41.07,41.15,41.04,41.12,254589.83279093253,27.243,27.296,27.2231,27.2761,254589.8328
2016-10-05 15:45:00,41.12,41.12,41.04,41.06,185543.71002132195,27.2761,27.2761,27.2231,27.2363,185543.71
2016-10-05 15:50:00,41.05,41.09,41.0,41.01,361725.95668275165,27.2297,27.2562,27.1965,27.2032,361725.9567
2016-10-05 15:55:00,41.01,41.03,40.97,40.99,604391.2018853102,27.2032,27.2164,27.1766,27.1899,604391.2019
2016-10-06 09:30:00,42.26,42.91,42.07,42.56,944529.23353159,28.0323,28.4635,27.9063,28.2313,944529.2335
2016-10-06 09:35:00,42.57,42.59,42.28,42.36,699671.1929076422,28.238,28.2512,28.0456,28.0987,699671.1929
2016-10-06 09:40:00,42.36,42.4,42.18,42.22,731231.0627314554,28.0987,28.1252,27.9793,28.0058,731231.0627
2016-10-06 09:45:00,42.21,42.33,42.21,42.24,394953.4283469868,27.9992,28.0788,27.9992,28.0191,394953.4283
2016-10-06 09:50:00,42.25,42.34,42.13,42.19,641025.6985747952,28.0257,28.0854,27.9461,27.9859,641025.6986
2016-10-06 09:55:00,42.2,42.39,42.18,42.33,272549.65772640554,27.9925,28.1186,27.9793,28.0788,272549.6577
2016-10-06 10:00:00,42.34,42.36,42.26,42.32,303604.5337223656,28.0854,28.0987,28.0323,28.0721,303604.5337
2016-10-06 10:05:00,42.33,42.36,42.26,42.3,325501.066098081,28.0788,28.0987,28.0323,28.0589,325501.0661
2016-10-06 10:10:00,42.28,42.34,42.19,42.19,262667.4896195713,28.0456,28.0854,27.9859,27.9859,262667.4896
2016-10-06 10:15:00,42.19,42.21,42.1,42.21,221639.54662776343,27.9859,27.9992,27.9262,27.9992,221639.5466
2016-10-06 10:20:00,42.2,42.25,42.11,42.12,152079.4523622489,27.9925,28.0257,27.9328,27.9395,152079.4524
2016-10-06 10:25:00,42.13,42.15,41.99,42.01,231484.68185388844,27.9461,27.9594,27.8532,27.8665,231484.6819
2016-10-06 10:30:00,42.0,42.02,41.88,41.93,210361.3511390416,27.8599,27.8731,27.7803,27.8134,210361.3511
2016-10-06 10:35:00,41.93,42.07,41.9,42.06,227984.51352261248,27.8134,27.9063,27.7935,27.8997,227984.5135
2016-10-06 10:40:00,42.07,42.12,41.93,41.94,143212.8829536528,27.9063,27.9395,27.8134,27.8201,143212.883
2016-10-06 10:45:00,41.94,41.94,41.81,41.86,183552.912131074,27.8201,27.8201,27.7338,27.767,183552.9121
2016-10-06 10:50:00,41.86,41.97,41.85,41.93,123395.80294018627,27.767,27.84,27.7604,27.8134,123395.8029
2016-10-06 10:55:00,41.93,41.98,41.88,41.92,119664.4596566042,27.8134,27.8466,27.7803,27.8068,119664.4597
2016-10-06 11:00:00,41.92,41.99,41.87,41.92,284437.21243407024,27.8068,27.8532,27.7736,27.8068,284437.2124
2016-10-06 11:05:00,41.93,41.94,41.75,41.76,115130.73729098866,27.8134,27.8201,27.694,27.7007,115130.7373
2016-10-06 11:10:00,41.75,41.8,41.61,41.61,268881.1581191785,27.694,27.7272,27.6012,27.6012,268881.1581
2016-10-06 11:15:00,41.61,41.7,41.59,41.6,128869.93603411512,27.6012,27.6609,27.5879,27.5945,128869.936
2016-10-06 11:20:00,41.6,41.6,41.47,41.53,137484.00852878465,27.5945,27.5945,27.5083,27.5481,137484.0085
2016-10-06 11:25:00,41.52,41.65,41.45,41.63,274100.54988216807,27.5415,27.6277,27.495,27.6144,274100.5499
2016-10-06 11:30:00,41.64,41.65,41.51,41.54,92997.41892043542,27.6211,27.6277,27.5348,27.5547,92997.4189
2016-10-06 11:35:00,41.54,41.59,41.5,41.56,91249.01806755694,27.5547,27.5879,27.5282,27.568,91249.0181
2016-10-06 11:40:00,41.55,41.66,41.54,41.66,80943.77735383234,27.5614,27.6343,27.5547,27.6343,80943.7774
2016-10-06 11:45:00,41.65,41.76,41.61,41.75,143845.8085512288,27.6277,27.7007,27.6012,27.694,143845.8086
2016-10-06 11:50:00,41.76,41.85,41.74,41.76,180201.99753114127,27.7007,27.7604,27.6874,27.7007,180201.9975
2016-10-06 11:55:00,41.76,41.81,41.74,41.75,103442.9356974526,27.7007,27.7338,27.6874,27.694,103442.9357
2016-10-06 12:00:00,41.76,41.8,41.74,41.76,111100.88654472,27.7007,27.7272,27.6874,27.7007,111100.8865
2016-10-06 12:05:00,41.76,41.85,41.75,41.77,98161.82246661428,27.7007,27.7604,27.694,27.7073,98161.8225
2016-10-06 12:10:00,41.77,41.86,41.77,41.85,64586.46616541353,27.7073,27.767,27.7073,27.7604,64586.4662
2016-10-06 12:15:00,41.85,41.9,41.78,41.83,74863.65166647962,27.7604,27.7935,27.7139,27.7471,74863.6517
2016-10-06 12:20:00,41.82,41.82,41.77,41.79,38666.81629446751,27.7405,27.7405,27.7073,27.7206,38666.8163
2016-10-06 12:25:00,41.78,41.81,41.75,41.77,118932.7797104702,27.7139,27.7338,27.694,27.7073,118932.7797
2016-10-06 12:30:00,41.77,41.78,41.75,41.77,80435.4169004601,27.7073,27.7139,27.694,27.7073,80435.4169
2016-10-06 12:35:00,41.78,41.78,41.75,41.75,43950.17394231848,27.7139,27.7139,27.694,27.694,43950.1739
2016-10-06 12:40:00,41.75,41.81,41.75,41.8,50985.299068566936,27.694,27.7338,27.694,27.7272,50985.2991
2016-10-06 12:45:00,41.79,41.83,41.74,41.77,42380.20424194815,27.7206,27.7471,27.6874,27.7073,42380.2042
2016-10-06 12:50:00,41.77,41.83,41.77,41.8,55612.164740208726,27.7073,27.7471,27.7073,27.7272,55612.1647
2016-10-06 12:55:00,41.81,41.91,41.8,41.89,108722.92671978452,27.7338,27.8002,27.7272,27.7869,108722.9267
2016-10-06 13:00:00,41.89,41.95,41.89,41.92,67742.11648524295,27.7869,27.8267,27.7869,27.8068,67742.1165
2016-10-06 13:05:00,41.93,41.93,41.78,41.81,148324.54270003366,27.8134,27.8134,27.7139,27.7338,148324.5427
2016-10-06 13:10:00,41.82,41.94,41.82,41.9,84295.81416227134,27.7405,27.8201,27.7405,27.7935,84295.8142
2016-10-06 13:15:00,41.9,41.97,41.89,41.96,88132.64504544943,27.7935,27.84,27.7869,27.8333,88132.645
2016-10-06 13:20:00,41.95,42.03,41.95,42.03,80664.34743575356,27.8267,27.8798,27.8267,27.8798,80664.3474
2016-10-06 13:25:00,42.02,42.07,42.02,42.02,57920.54763775109,27.8731,27.9063,27.8731,27.8731,57920.5476
2016-10-06 13:30:00,42.02,42.08,42.02,42.05,63096.17326899338,27.8731,27.9129,27.8731,27.893,63096.1733
2016-10-06 13:35:00,42.05,42.05,41.96,41.96,105143.0815845584,27.893,27.893,27.8333,27.8333,105143.0816
2016-10-06 13:40:00,41.96,41.98,41.85,41.88,69227.92054763775,27.8333,27.8466,27.7604,27.7803,69227.9205
2016-10-06 13:45:00,41.89,41.94,41.88,41.91,92437.43687577151,27.7869,27.8201,27.7803,27.8002,92437.4369
2016-10-06 13:50:00,41.91,41.98,41.9,41.96,90871.95600942656,27.8002,27.8466,27.7935,27.8333,90871.956
2016-10-06 13:55:00,41.96,41.99,41.92,41.96,87417.79822691056,27.8333,27.8532,27.8068,27.8333,87417.7982
2016-10-06 14:00:00,41.96,41.98,41.92,41.94,70352.3734709909,27.8333,27.8466,27.8068,27.8201,70352.3735
2016-10-06 14:05:00,41.94,41.98,41.92,41.97,115960.04937717428,27.8201,27.8466,27.8068,27.84,115960.0494
2016-10-06 14:10:00,41.97,41.97,41.87,41.93,76834.24980361351,27.84,27.84,27.7736,27.8134,76834.2498
2016-10-06 14:15:00,41.92,41.92,41.84,41.85,49037.145101559865,27.8068,27.8068,27.7537,27.7604,49037.1451
2016-10-06 14:20:00,41.86,41.94,41.85,41.89,92368.98215688474,27.767,27.8201,27.7604,27.7869,92368.9822
2016-10-06 14:25:00,41.89,41.94,41.88,41.9,68582.65065649197,27.7869,27.8201,27.7803,27.7935,68582.6507
2016-10-06 14:30:00,41.9,41.91,41.85,41.88,66371.89989900123,27.7935,27.8002,27.7604,27.7803,66371.8999
2016-10-06 14:35:00,41.88,41.91,41.87,41.9,58049.601615980246,27.7803,27.8002,27.7736,27.7935,58049.6016
2016-10-06 14:40:00,41.9,41.91,41.87,41.9,61760.74514644821,27.7935,27.8002,27.7736,27.7935,61760.7451
2016-10-06 14:45:00,41.91,41.94,41.88,41.88,156022.89305352935,27.8002,27.8201,27.7803,27.7803,156022.8931
2016-10-06 14:50:00,41.89,41.94,41.86,41.89,110882.05588598362,27.7869,27.8201,27.767,27.7869,110882.0559
2016-10-06 14:55:00,41.89,41.89,41.77,41.77,64456.28997867803,27.7869,27.7869,27.7073,27.7073,64456.29
2016-10-06 15:00:00,41.77,41.85,41.77,41.77,127966.55818651104,27.7073,27.7604,27.7073,27.7073,127966.5582
2016-10-06 15:05:00,41.78,41.82,41.76,41.82,163963.64044439455,27.7139,27.7405,27.7007,27.7405,163963.6404
2016-10-06 15:10:00,41.82,41.95,41.81,41.9,256291.1008865447,27.7405,27.8267,27.7338,27.7935,256291.1009
2016-10-06 15:15:00,41.9,41.95,41.88,41.93,143449.6689484906,27.7935,27.8267,27.7803,27.8134,143449.6689
2016-10-06 15:20:00,41.93,41.96,41.92,41.95,94109.52755021885,27.8134,27.8333,27.8068,27.8267,94109.5276
2016-10-06 15:25:00,41.94,41.97,41.93,41.94,121381.43867130512,27.8201,27.84,27.8134,27.8201,121381.4387
2016-10-06 15:30:00,41.94,41.99,41.93,41.99,168740.88205588597,27.8201,27.8532,27.8134,27.8532,168740.8821
2016-10-06 15:35:00,41.99,42.02,41.97,42.01,353429.4691953765,27.8532,27.8731,27.84,27.8665,353429.4692
2016-10-06 15:40:00,42.02,42.05,42.01,42.02,168579.28403097295,27.8731,27.893,27.8665,27.8731,168579.284
2016-10-06 15:45:00,42.01,42.03,41.99,42.03,178168.55571765234,27.8665,27.8798,27.8532,27.8798,178168.5557
2016-10-06 15:50:00,42.02,42.04,42.01,42.02,305808.5512288183,27.8731,27.8864,27.8665,27.8731,305808.5512
2016-10-06 15:55:00,42.02,42.04,42.0,42.02,553782.9648748738,27.8731,27.8864,27.8599,27.8731,553782.9649
2016-10-07 09:30:00,41.77,41.97,41.56,41.72,218474.91863988328,27.7073,27.84,27.568,27.6741,218474.9186
2016-10-07 09:35:00,41.69,41.85,41.65,41.71,206259.6790483672,27.6542,27.7604,27.6277,27.6675,206259.679
2016-10-07 09:40:00,41.69,41.76,41.64,41.64,222023.34193693183,27.6542,27.7007,27.6211,27.6211,222023.3419
2016-10-07 09:45:00,41.64,41.7,41.38,41.39,198124.78958590503,27.6211,27.6609,27.4486,27.4552,198124.7896
2016-10-07 09:50:00,41.38,41.48,41.36,41.38,118037.2573224105,27.4486,27.5149,27.4353,27.4486,118037.2573
2016-10-07 09:55:00,41.38,41.48,41.36,41.48,134374.3687577152,27.4486,27.5149,27.4353,27.5149,134374.3688
2016-10-07 10:00:00,41.48,41.49,41.39,41.49,198408.7083380092,27.5149,27.5216,27.4552,27.5216,198408.7083
2016-10-07 10:05:00,41.48,41.53,41.44,41.48,168148.3559645382,27.5149,27.5481,27.4884,27.5149,168148.356
2016-10-07 10:10:00,41.48,41.65,41.47,41.61,216470.6542475592,27.5149,27.6277,27.5083,27.6012,216470.6542
2016-10-07 10:15:00,41.61,41.64,41.52,41.53,102200.65088093368,27.6012,27.6211,27.5415,27.5481,102200.6509
2016-10-07 10:20:00,41.54,41.64,41.52,41.63,93323.9815957805,27.5547,27.6211,27.5415,27.6144,93323.9816
2016-10-07 10:25:00,41.63,41.69,41.6,41.61,74547.18886769161,27.6144,27.6542,27.5945,27.6012,74547.1889
2016-10-07 10:30:00,41.6,41.66,41.58,41.63,91550.89215576251,27.5945,27.6343,27.5813,27.6144,91550.8922
2016-10-07 10:35:00,41.62,41.71,41.6,41.71,111390.41633935584,27.6078,27.6675,27.5945,27.6675,111390.4163
2016-10-07 10:40:00,41.71,41.82,41.69,41.8,169323.30827067667,27.6675,27.7405,27.6542,27.7272,169323.3083
2016-10-07 10:45:00,41.8,41.86,41.8,41.85,156626.64122994052,27.7272,27.767,27.7272,27.7604,156626.6412
2016-10-07 10:50:00,41.84,41.94,41.83,41.94,113660.64414768264,27.7537,27.8201,27.7471,27.8201,113660.6441
2016-10-07 10:55:00,41.94,41.94,41.85,41.86,79590.39389518573,27.8201,27.8201,27.7604,27.767,79590.3939
2016-10-07 11:00:00,41.86,41.86,41.79,41.83,102225.33946807316,27.767,27.767,27.7206,27.7471,102225.3395
2016-10-07 11:05:00,41.83,41.83,41.78,41.82,79997.75558298732,27.7471,27.7471,27.7139,27.7405,79997.7556
2016-10-07 11:10:00,41.82,41.83,41.76,41.76,51656.37975535855,27.7405,27.7471,27.7007,27.7007,51656.3798
2016-10-07 11:15:00,41.77,41.85,41.73,41.84,55299.068566939735,27.7073,27.7604,27.6808,27.7537,55299.0686
2016-10-07 11:20:00,41.84,41.87,41.8,41.81,49533.16126136236,27.7537,27.7736,27.7272,27.7338,49533.1613
2016-10-07 11:25:00,41.8,41.81,41.72,41.74,102504.76938615194,27.7272,27.7338,27.6741,27.6874,102504.7694
2016-10-07 11:30:00,41.74,41.76,41.68,41.68,61880.82145662664,27.6874,27.7007,27.6476,27.6476,61880.8215
2016-10-07 11:35:00,41.68,41.68,41.57,41.6,55549.32106385366,27.6476,27.6476,27.5746,27.5945,55549.3211
2016-10-07 11:40:00,41.6,41.64,41.6,41.61,49119.066322522725,27.5945,27.6211,27.5945,27.6012,49119.0663
2016-10-07 11:45:00,41.6,41.62,41.55,41.61,58064.19032656268,27.5945,27.6078,27.5614,27.6012,58064.1903
2016-10-07 11:50:00,41.62,41.66,41.6,41.63,53517.001458871055,27.6078,27.6343,27.5945,27.6144,53517.0015
2016-10-07 11:55:00,41.63,41.69,41.63,41.66,67745.48311076198,27.6144,27.6542,27.6144,27.6343,67745.4831
2016-10-07 12:00:00,41.65,41.77,41.65,41.69,69443.38458085511,27.6277,27.7073,27.6277,27.6542,69443.3846
2016-10-07 12:05:00,41.69,41.7,41.61,41.67,46071.14801930198,27.6542,27.6609,27.6012,27.641,46071.148
2016-10-07 12:10:00,41.68,41.7,41.6,41.69,61989.67568174166,27.6476,27.6609,27.5945,27.6542,61989.6757
2016-10-07 12:15:00,41.69,41.7,41.61,41.62,40850.63404780608,27.6542,27.6609,27.6012,27.6078,40850.634
2016-10-07 12:20:00,41.63,41.65,41.58,41.61,60379.30647514308,27.6144,27.6277,27.5813,27.6012,60379.3065
2016-10-07 12:25:00,41.61,41.62,41.59,41.62,33435.0802379082,27.6012,27.6078,27.5879,27.6078,33435.0802
2016-10-07 12:30:00,41.62,41.68,41.61,41.64,62381.32645045449,27.6078,27.6476,27.6012,27.6211,62381.3265
2016-10-07 12:35:00,41.63,41.64,41.59,41.61,55776.00718213444,27.6144,27.6211,27.5879,27.6012,55776.0072
2016-10-07 12:40:00,41.61,41.67,41.6,41.65,57725.28335764784,27.6012,27.641,27.5945,27.6277,57725.2834
2016-10-07 12:45:00,41.65,41.7,41.63,41.7,70294.0186286612,27.6277,27.6609,27.6144,27.6609,70294.0186
2016-10-07 12:50:00,41.69,41.72,41.67,41.68,67104.70205364157,27.6542,27.6741,27.641,27.6476,67104.7021
2016-10-07 12:55:00,41.68,41.71,41.66,41.69,33043.42946919538,27.6476,27.6675,27.6343,27.6542,33043.4295
2016-10-07 13:00:00,41.69,41.69,41.65,41.66,55194.70317585007,27.6542,27.6542,27.6277,27.6343,55194.7032
2016-10-07 13:05:00,41.66,41.7,41.65,41.68,49714.95903938951,27.6343,27.6609,27.6277,27.6476,49714.959
2016-10-07 13:10:00,41.69,41.7,41.67,41.7,24992.705644708785,27.6542,27.6609,27.641,27.6609,24992.7056
2016-10-07 13:15:00,41.69,41.71,41.66,41.68,46883.62697789249,27.6542,27.6675,27.6343,27.6476,46883.627
2016-10-07 13:20:00,41.68,41.75,41.68,41.73,43497.92391426327,27.6476,27.694,27.6476,27.6808,43497.9239
2016-10-07 13:25:00,41.72,41.86,41.72,41.85,67507.57490741779,27.6741,27.767,27.6741,27.7604,67507.5749
2016-10-07 13:30:00,41.84,41.87,41.81,41.85,70874.20042643923,27.7537,27.7736,27.7338,27.7604,70874.2004
2016-10-07 13:35:00,41.86,41.9,41.85,41.88,66040.84838963079,27.767,27.7935,27.7604,27.7803,66040.8484
2016-10-07 13:40:00,41.88,41.95,41.86,41.87,49727.30333295926,27.7803,27.8267,27.767,27.7736,49727.3033
2016-10-07 13:45:00,41.87,41.9,41.86,41.9,31123.330714846816,27.7736,27.7935,27.767,27.7935,31123.3307
2016-10-07 13:50:00,41.9,41.92,41.88,41.89,45646.95320390529,27.7935,27.8068,27.7803,27.7869,45646.9532
2016-10-07 13:55:00,41.88,41.92,41.86,41.92,38249.354730108855,27.7803,27.8068,27.767,27.8068,38249.3547
2016-10-07 14:00:00,41.92,41.92,41.85,41.88,59812.59117944114,27.8068,27.8068,27.7604,27.7803,59812.5912
2016-10-07 14:05:00,41.88,41.89,41.85,41.89,72577.71293906408,27.7803,27.7869,27.7604,27.7869,72577.7129
2016-10-07 14:10:00,41.89,41.96,41.88,41.94,82274.71664235214,27.7869,27.8333,27.7803,27.8201,82274.7166
2016-10-07 14:15:00,41.94,42.0,41.94,41.96,79195.37650095388,27.8201,27.8599,27.8201,27.8333,79195.3765
2016-10-07 14:20:00,41.95,41.98,41.94,41.94,50877.56705195825,27.8267,27.8466,27.8201,27.8201,50877.5671
2016-10-07 14:25:00,41.94,42.0,41.93,41.93,66587.3639322186,27.8201,27.8599,27.8134,27.8134,66587.3639
2016-10-07 14:30:00,41.93,42.03,41.92,42.01,78511.95152059253,27.8134,27.8798,27.8068,27.8665,78511.9515
2016-10-07 14:35:00,42.0,42.1,42.0,42.09,121936.93188194366,27.8599,27.9262,27.8599,27.9196,121936.9319
2016-10-07 14:40:00,42.08,42.1,42.03,42.07,159478.17304455166,27.9129,27.9262,27.8798,27.9063,159478.173
2016-10-07 14:45:00,42.07,42.14,42.05,42.13,118947.36842105264,27.9063,27.9527,27.893,27.9461,118947.3684
2016-10-07 14:50:00,42.12,42.15,42.1,42.15,85402.31174952305,27.9395,27.9594,27.9262,27.9594,85402.3117
2016-10-07 14:55:00,42.15,42.18,42.13,42.15,110511.72707889126,27.9594,27.9793,27.9461,27.9594,110511.7271
2016-10-07 15:00:00,42.14,42.15,42.1,42.11,111789.92256761306,27.9527,27.9594,27.9262,27.9328,111789.9226
2016-10-07 15:05:00,42.11,42.13,42.05,42.06,275813.04006284365,27.9328,27.9461,27.893,27.8997,275813.0401
2016-10-07 15:10:00,42.06,42.12,42.04,42.1,229416.4515767029,27.8997,27.9395,27.8864,27.9262,229416.4516
2016-10-07 15:15:00,42.1,42.1,42.07,42.08,320649.7587251711,27.9262,27.9262,27.9063,27.9129,320649.7587
2016-10-07 15:20:00,42.08,42.14,42.07,42.14,115842.21748400852,27.9129,27.9527,27.9063,27.9527,115842.2175
2016-10-07 15:25:00,42.13,42.16,42.12,42.13,112941.30849511838,27.9461,27.966,27.9395,27.9461,112941.3085
2016-10-07 15:30:00,42.14,42.16,42.11,42.12,144733.47547974414,27.9527,27.966,27.9328,27.9395,144733.4755
2016-10-07 15:35:00,42.12,42.2,42.11,42.14,180438.78352597912,27.9395,27.9925,27.9328,27.9527,180438.7835
2016-10-07 15:40:00,42.15,42.18,42.13,42.14,162914.37549096622,27.9594,27.9793,27.9461,27.9527,162914.3755
2016-10-07 15:45:00,42.13,42.16,42.1,42.16,228041.74615643587,27.9461,27.966,27.9262,27.966,228041.7462
2016-10-07 15:50:00,42.16,42.18,42.13,42.14,281888.676916171,27.966,27.9793,27.9461,27.9527,281888.6769
2016-10-07 15:55:00,42.14,42.18,42.08,42.08,569424.3070362473,27.9527,27.9793,27.9129,27.9129,569424.307
2016-10-10 09:30:00,42.44,42.59,42.4,42.53,215844.4619010212,28.1517,28.2512,28.1252,28.2114,215844.4619
2016-10-10 09:35:00,42.53,42.58,42.43,42.43,85952.19391762989,28.2114,28.2446,28.1451,28.1451,85952.1939
2016-10-10 09:40:00,42.45,42.46,42.37,42.43,174310.40287285377,28.1584,28.165,28.1053,28.1451,174310.4029
2016-10-10 09:45:00,42.43,42.5,42.39,42.46,88097.85658175289,28.1451,28.1915,28.1186,28.165,88097.8566
2016-10-10 09:50:00,42.46,42.55,42.46,42.51,53978.229154976994,28.165,28.2247,28.165,28.1982,53978.2292
2016-10-10 09:55:00,42.51,42.55,42.46,42.46,65926.38312198406,28.1982,28.2247,28.165,28.165,65926.3831
2016-10-10 10:00:00,42.47,42.49,42.38,42.42,116053.19268320053,28.1716,28.1849,28.1119,28.1385,116053.1927
2016-10-10 10:05:00,42.41,42.45,42.38,42.4,63804.28683649422,28.1318,28.1584,28.1119,28.1252,63804.2868
2016-10-10 10:10:00,42.41,42.43,42.37,42.37,85262.03568623049,28.1318,28.1451,28.1053,28.1053,85262.0357
2016-10-10 10:15:00,42.38,42.41,42.36,42.36,57468.29760969588,28.1119,28.1318,28.0987,28.0987,57468.2976
2016-10-10 10:20:00,42.37,42.4,42.32,42.34,59051.73381214229,28.1053,28.1252,28.0721,28.0854,59051.7338
2016-10-10 10:25:00,42.34,42.37,42.28,42.29,45341.71249018068,28.0854,28.1053,28.0456,28.0522,45341.7125
2016-10-10 10:30:00,42.3,42.35,42.3,42.34,47109.190887666926,28.0589,28.092,28.0589,28.0854,47109.1909
2016-10-10 10:35:00,42.34,42.35,42.31,42.34,76956.57053080462,28.0854,28.092,28.0655,28.0854,76956.5705
2016-10-10 10:40:00,42.34,42.38,42.32,42.37,72447.53675232858,28.0854,28.1119,28.0721,28.1053,72447.5368
2016-10-10 10:45:00,42.37,42.38,42.31,42.31,72849.28739759847,28.1053,28.1119,28.0655,28.0655,72849.2874
2016-10-10 10:50:00,42.32,42.32,42.26,42.28,49270.564470878686,28.0721,28.0721,28.0323,28.0456,49270.5645
2016-10-10 10:55:00,42.27,42.3,42.24,42.24,64323.86937492986,28.039,28.0589,28.0191,28.0191,64323.8694
2016-10-10 11:00:00,42.25,42.25,42.17,42.2,63998.42890809112,28.0257,28.0257,27.9726,27.9925,63998.4289
2016-10-10 11:05:00,42.2,42.23,42.17,42.21,60332.17371787678,27.9925,28.0124,27.9726,27.9992,60332.1737
2016-10-10 11:10:00,42.22,42.26,42.21,42.25,65707.55246324767,28.0058,28.0323,27.9992,28.0257,65707.5525
2016-10-10 11:15:00,42.26,42.26,42.21,42.24,32468.85871394905,28.0323,28.0323,27.9992,28.0191,32468.8587
2016-10-10 11:20:00,42.23,42.26,42.21,42.26,56394.34406912804,28.0124,28.0323,27.9992,28.0323,56394.3441
2016-10-10 11:25:00,42.26,42.27,42.21,42.24,33045.67388620805,28.0323,28.039,27.9992,28.0191,33045.6739
2016-10-10 11:30:00,42.24,42.26,42.17,42.2,52621.47907081135,28.0191,28.0323,27.9726,27.9925,52621.4791
2016-10-10 11:35:00,42.21,42.23,42.18,42.21,44740.20873078218,27.9992,28.0124,27.9793,27.9992,44740.2087
2016-10-10 11:40:00,42.21,42.25,42.19,42.21,49450.11783189316,27.9992,28.0257,27.9859,27.9992,49450.1178
2016-10-10 11:45:00,42.21,42.26,42.2,42.25,44213.89294130849,27.9992,28.0323,27.9925,28.0257,44213.8929
2016-10-10 11:50:00,42.26,42.28,42.23,42.24,50832.67871170463,28.0323,28.0456,28.0124,28.0191,50832.6787
2016-10-10 11:55:00,42.23,42.26,42.21,42.25,39895.63460891033,28.0124,28.0323,27.9992,28.0257,39895.6346
2016-10-10 12:00:00,42.25,42.29,42.23,42.28,61706.87913814386,28.0257,28.0522,28.0124,28.0456,61706.8791
2016-10-10 12:05:00,42.28,42.33,42.26,42.3,34262.14790708113,28.0456,28.0788,28.0323,28.0589,34262.1479
2016-10-10 12:10:00,42.3,42.33,42.28,42.33,38119.17854337336,28.0589,28.0788,28.0456,28.0788,38119.1785
2016-10-10 12:15:00,42.32,42.34,42.32,42.33,34271.12557513186,28.0721,28.0854,28.0721,28.0788,34271.1256
2016-10-10 12:20:00,42.32,42.35,42.29,42.3,38114.68970934799,28.0721,28.092,28.0522,28.0589,38114.6897
2016-10-10 12:25:00,42.29,42.32,42.26,42.31,148460.32992930085,28.0522,28.0721,28.0323,28.0655,148460.3299
2016-10-10 12:30:00,42.31,42.38,42.31,42.37,58593.87274155538,28.0655,28.1119,28.0655,28.1053,58593.8727
2016-10-10 12:35:00,42.37,42.43,42.35,42.43,65513.41039165077,28.1053,28.1451,28.092,28.1451,65513.4104
2016-10-10 12:40:00,42.43,42.43,42.37,42.39,38784.64818763326,28.1451,28.1451,28.1053,28.1186,38784.6482
2016-10-10 12:45:00,42.39,42.47,42.38,42.46,52248.90584670632,28.1186,28.1716,28.1119,28.165,52248.9058
2016-10-10 12:50:00,42.45,42.47,42.41,42.47,35686.2305016272,28.1584,28.1716,28.1318,28.1716,35686.2305
2016-10-10 12:55:00,42.46,42.48,42.44,42.47,41451.01559869824,28.165,28.1783,28.1517,28.1716,41451.0156
2016-10-10 13:00:00,42.47,42.51,42.46,42.47,36263.045673886205,28.1716,28.1982,28.165,28.1716,36263.0457
2016-10-10 13:05:00,42.47,42.51,42.44,42.5,54782.85265402312,28.1716,28.1982,28.1517,28.1915,54782.8527
2016-10-10 13:10:00,42.51,42.53,42.5,42.51,28173.0445516777,28.1982,28.2114,28.1915,28.1982,28173.0446
2016-10-10 13:15:00,42.52,42.56,42.51,42.53,44139.82717989002,28.2048,28.2313,28.1982,28.2114,44139.8272
2016-10-10 13:20:00,42.52,42.54,42.5,42.51,44079.22792054764,28.2048,28.2181,28.1915,28.1982,44079.2279
2016-10-10 13:25:00,42.51,42.53,42.49,42.5,36985.74795196948,28.1982,28.2114,28.1849,28.1915,36985.748
2016-10-10 13:30:00,42.5,42.52,42.48,42.51,40802.37908203344,28.1915,28.2048,28.1783,28.1982,40802.3791
2016-10-10 13:35:00,42.51,42.51,42.44,42.44,47139.49051733812,28.1982,28.1982,28.1517,28.1517,47139.4905
2016-10-10 13:40:00,42.44,42.5,42.43,42.48,46601.95264280103,28.1517,28.1915,28.1451,28.1783,46601.9526
2016-10-10 13:45:00,42.48,42.49,42.44,42.47,34704.29805857928,28.1783,28.1849,28.1517,28.1716,34704.2981
2016-10-10 13:50:00,42.47,42.47,42.42,42.45,58134.88946246213,28.1716,28.1716,28.1385,28.1584,58134.8895
2016-10-10 13:55:00,42.45,42.45,42.41,42.43,32935.69745258669,28.1584,28.1584,28.1318,28.1451,32935.6975
2016-10-10 14:00:00,42.43,42.47,42.42,42.46,54340.70250252497,28.1451,28.1716,28.1385,28.165,54340.7025
2016-10-10 14:05:00,42.46,42.47,42.4,42.41,60699.13589945011,28.165,28.1716,28.1252,28.1318,60699.1359
2016-10-10 14:10:00,42.41,42.43,42.35,42.37,62991.80787790371,28.1318,28.1451,28.092,28.1053,62991.8079
2016-10-10 14:15:00,42.38,42.41,42.36,42.4,64138.70497138368,28.1119,28.1318,28.0987,28.1252,64138.705
2016-10-10 14:20:00,42.41,42.43,42.4,42.4,52978.34137582763,28.1318,28.1451,28.1252,28.1252,52978.3414
2016-10-10 14:25:00,42.41,42.43,42.37,42.39,46081.24789585905,28.1318,28.1451,28.1053,28.1186,46081.2479
2016-10-10 14:30:00,42.39,42.43,42.38,42.43,73023.22971608124,28.1186,28.1451,28.1119,28.1451,73023.2297
2016-10-10 14:35:00,42.43,42.48,42.41,42.43,75268.76893726854,28.1451,28.1783,28.1318,28.1451,75268.7689
2016-10-10 14:40:00,42.43,42.47,42.42,42.44,42279.20547637751,28.1451,28.1716,28.1385,28.1517,42279.2055
2016-10-10 14:45:00,42.44,42.48,42.43,42.47,48219.05510043766,28.1517,28.1783,28.1451,28.1716,48219.0551
2016-10-10 14:50:00,42.47,42.48,42.44,42.47,31927.95421389294,28.1716,28.1783,28.1517,28.1716,31927.9542
2016-10-10 14:55:00,42.48,42.48,42.4,42.44,51721.46784872629,28.1783,28.1783,28.1252,28.1517,51721.4678
2016-10-10 15:00:00,42.44,42.48,42.43,42.46,28610.705869150486,28.1517,28.1783,28.1451,28.165,28610.7059
2016-10-10 15:05:00,42.46,42.47,42.4,42.46,35259.79126921782,28.165,28.1716,28.1252,28.165,35259.7913
2016-10-10 15:10:00,42.46,42.46,42.41,42.41,36226.01279317697,28.165,28.165,28.1318,28.1318,36226.0128
2016-10-10 15:15:00,42.42,42.46,42.41,42.44,44893.95129615082,28.1385,28.165,28.1318,28.1517,44893.9513
2016-10-10 15:20:00,42.44,42.46,42.41,42.44,48148.35596453821,28.1517,28.165,28.1318,28.1517,48148.356
2016-10-10 15:25:00,42.43,42.48,42.42,42.43,55745.707552463246,28.1451,28.1783,28.1385,28.1451,55745.7076
2016-10-10 15:30:00,42.43,42.45,42.38,42.39,71424.08259454607,28.1451,28.1584,28.1119,28.1186,71424.0826
2016-10-10 15:35:00,42.4,42.42,42.38,42.42,56947.592862753896,28.1252,28.1385,28.1119,28.1385,56947.5929
2016-10-10 15:40:00,42.42,42.44,42.38,42.39,83952.41835933116,28.1385,28.1517,28.1119,28.1186,83952.4184
2016-10-10 15:45:00,42.38,42.43,42.37,42.39,79427.67366176636,28.1119,28.1451,28.1053,28.1186,79427.6737
2016-10-10 15:50:00,42.38,42.43,42.37,42.43,135497.699472562,28.1119,28.1451,28.1053,28.1451,135497.6995
2016-10-10 15:55:00,42.42,42.44,42.38,42.4,209786.7803837953,28.1385,28.1517,28.1119,28.1252,209786.7804
2016-10-11 09:30:00,42.52,42.73,42.48,42.66,215282.23543934463,28.2048,28.3441,28.1783,28.2977,215282.2354
2016-10-11 09:35:00,42.64,42.73,42.61,42.61,142412.74828863202,28.2844,28.3441,28.2645,28.2645,142412.7483
2016-10-11 09:40:00,42.6,42.69,42.59,42.69,178645.49433284704,28.2579,28.3176,28.2512,28.3176,178645.4943
2016-10-11 09:45:00,42.68,42.69,42.59,42.66,135448.32229828302,28.3109,28.3176,28.2512,28.2977,135448.3223
2016-10-11 09:50:00,42.65,42.66,42.53,42.55,131897.65458422175,28.291,28.2977,28.2114,28.2247,131897.6546
2016-10-11 09:55:00,42.55,42.64,42.52,42.62,176226.01279317695,28.2247,28.2844,28.2048,28.2711,176226.0128
2016-10-11 10:00:00,42.63,42.65,42.58,42.61,101966.10930310852,28.2778,28.291,28.2446,28.2645,101966.1093
2016-10-11 10:05:00,42.61,42.72,42.59,42.71,78976.54584221749,28.2645,28.3375,28.2512,28.3308,78976.5458
2016-10-11 10:10:00,42.71,42.74,42.59,42.67,134861.40724946695,28.3308,28.3507,28.2512,28.3043,134861.4072
2016-10-11 10:15:00,42.67,42.67,42.54,42.61,65205.92526091347,28.3043,28.3043,28.2181,28.2645,65205.9253
2016-10-11 10:20:00,42.61,42.72,42.59,42.68,122928.96420154865,28.2645,28.3375,28.2512,28.3109,122928.9642
2016-10-11 10:25:00,42.68,42.68,42.59,42.64,75358.54561777577,28.3109,28.3109,28.2512,28.2844,75358.5456
2016-10-11 10:30:00,42.64,42.75,42.63,42.74,59045.00056110425,28.2844,28.3574,28.2778,28.3507,59045.0006
2016-10-11 10:35:00,42.75,42.78,42.7,42.77,92726.96667040736,28.3574,28.3773,28.3242,28.3706,92726.9667
2016-10-11 10:40:00,42.76,42.82,42.73,42.74,72290.42756144091,28.364,28.4038,28.3441,28.3507,72290.4276
2016-10-11 10:45:00,42.74,42.75,42.59,42.59,68884.52474469756,28.3507,28.3574,28.2512,28.2512,68884.5247
2016-10-11 10:50:00,42.58,42.59,42.49,42.49,66736.61766356189,28.2446,28.2512,28.1849,28.1849,66736.6177
2016-10-11 10:55:00,42.49,42.5,42.35,42.36,70608.23701043654,28.1849,28.1915,28.092,28.0987,70608.237
2016-10-11 11:00:00,42.36,42.4,42.29,42.33,64842.32970485916,28.0987,28.1252,28.0522,28.0788,64842.3297
2016-10-11 11:05:00,42.32,42.33,42.3,42.31,58687.01604758164,28.0721,28.0788,28.0589,28.0655,58687.016
2016-10-11 11:10:00,42.31,42.32,42.26,42.31,65666.03074851308,28.0655,28.0721,28.0323,28.0655,65666.0307
2016-10-11 11:15:00,42.31,42.32,42.24,42.24,63336.32588935024,28.0655,28.0721,28.0191,28.0191,63336.3259
2016-10-11 11:20:00,42.24,42.26,42.19,42.23,47072.15800695769,28.0191,28.0323,27.9859,28.0124,47072.158
2016-10-11 11:25:00,42.24,42.27,42.13,42.14,67292.11087420043,28.0191,28.039,27.9461,27.9527,67292.1109
2016-10-11 11:30:00,42.15,42.25,42.14,42.24,64331.72483447424,27.9594,28.0257,27.9527,28.0191,64331.7248
2016-10-11 11:35:00,42.25,42.26,42.22,42.25,62704.52250028055,28.0257,28.0323,28.0058,28.0257,62704.5225
2016-10-11 11:40:00,42.25,42.25,42.18,42.24,79806.98013690943,28.0257,28.0257,27.9793,28.0191,79806.9801
2016-10-11 11:45:00,42.24,42.25,42.17,42.18,37409.94276736618,28.0191,28.0257,27.9726,27.9793,37409.9428
2016-10-11 11:50:00,42.18,42.19,42.1,42.1,60416.33935585232,27.9793,27.9859,27.9262,27.9262,60416.3394
2016-10-11 11:55:00,42.11,42.2,42.11,42.18,40815.84558410953,27.9328,27.9925,27.9328,27.9793,40815.8456
2016-10-11 12:00:00,42.18,42.18,42.14,42.16,41485.80406239479,27.9793,27.9793,27.9527,27.966,41485.8041
2016-10-11 12:05:00,42.16,42.2,42.15,42.19,64990.461227696105,27.966,27.9925,27.9594,27.9859,64990.4612
2016-10-11 12:10:00,42.19,42.19,42.13,42.14,41151.385927505326,27.9859,27.9859,27.9461,27.9527,41151.3859
2016-10-11 12:15:00,42.14,42.23,42.12,42.23,42738.188755470765,27.9527,28.0124,27.9395,28.0124,42738.1888
2016-10-11 12:20:00,42.23,42.25,42.18,42.19,34335.091459993266,28.0124,28.0257,27.9793,27.9859,34335.0915
2016-10-11 12:25:00,42.2,42.23,42.19,42.21,56865.67164179104,27.9925,28.0124,27.9859,27.9992,56865.6716
2016-10-11 12:30:00,42.21,42.22,42.18,42.18,52857.142857142855,27.9992,28.0058,27.9793,27.9793,52857.1429
2016-10-11 12:35:00,42.19,42.26,42.17,42.25,45134.10391650769,27.9859,28.0323,27.9726,28.0257,45134.1039
2016-10-11 12:40:00,42.26,42.29,42.24,42.28,79910.22331949275,28.0323,28.0522,28.0191,28.0456,79910.2233
2016-10-11 12:45:00,42.29,42.32,42.26,42.31,35997.082257883514,28.0522,28.0721,28.0323,28.0655,35997.0823
2016-10-11 12:50:00,42.31,42.33,42.29,42.3,25918.52766243968,28.0655,28.0788,28.0522,28.0589,25918.5277
2016-10-11 12:55:00,42.3,42.3,42.26,42.28,46637.86331500392,28.0589,28.0589,28.0323,28.0456,46637.8633
2016-10-11 13:00:00,42.28,42.29,42.2,42.26,43696.55481988553,28.0456,28.0522,27.9925,28.0323,43696.5548
2016-10-11 13:05:00,42.26,42.26,42.19,42.21,71447.64897317921,28.0323,28.0323,27.9859,27.9992,71447.649
2016-10-11 13:10:00,42.21,42.22,42.11,42.12,61293.906407810566,27.9992,28.0058,27.9328,27.9395,61293.9064
2016-10-11 13:15:00,42.11,42.12,42.07,42.09,24270.00336662552,27.9328,27.9395,27.9063,27.9196,24270.0034
2016-10-11 13:20:00,42.09,42.12,42.08,42.12,36131.74727864437,27.9196,27.9395,27.9129,27.9395,36131.7473
2016-10-11 13:25:00,42.11,42.18,42.11,42.15,76194.59095499944,27.9328,27.9793,27.9328,27.9594,76194.591
2016-10-11 13:30:00,42.14,42.2,42.11,42.18,42085.06340478061,27.9527,27.9925,27.9328,27.9793,42085.0634
2016-10-11 13:35:00,42.19,42.22,42.16,42.18,44634.72113118617,27.9859,28.0058,27.966,27.9793,44634.7211
2016-10-11 13:40:00,42.18,42.19,42.15,42.15,30388.284143193803,27.9793,27.9859,27.9594,27.9594,30388.2841
2016-10-11 13:45:00,42.15,42.18,42.03,42.06,85452.81113230837,27.9594,27.9793,27.8798,27.8997,85452.8111
2016-10-11 13:50:00,42.06,42.1,42.06,42.08,42693.30041521714,27.8997,27.9262,27.8997,27.9129,42693.3004
2016-10-11 13:55:00,42.08,42.08,42.02,42.02,50974.07698350353,27.9129,27.9129,27.8731,27.8731,50974.077
2016-10-11 14:00:00,42.02,42.08,42.02,42.08,77276.39995511166,27.8731,27.9129,27.8731,27.9129,77276.4
2016-10-11 14:05:00,42.07,42.08,42.02,42.08,63054.65155425878,27.9063,27.9129,27.8731,27.9129,63054.6516
2016-10-11 14:10:00,42.08,42.11,42.02,42.02,75835.48423297048,27.9129,27.9328,27.8731,27.8731,75835.4842
2016-10-11 14:15:00,42.02,42.02,41.9,41.93,70471.327572663,27.8731,27.8731,27.7935,27.8134,70471.3276
2016-10-11 14:20:00,41.92,41.96,41.9,41.95,42200.65088093368,27.8068,27.8333,27.7935,27.8267,42200.6509
2016-10-11 14:25:00,41.94,42.0,41.94,41.98,40452.25002805521,27.8201,27.8599,27.8201,27.8466,40452.25
2016-10-11 14:30:00,41.97,41.98,41.89,41.89,34532.60015710919,27.84,27.8466,27.7869,27.7869,34532.6002
2016-10-11 14:35:00,41.9,41.94,41.88,41.89,76126.13623611267,27.7935,27.8201,27.7803,27.7869,76126.1362
2016-10-11 14:40:00,41.9,41.98,41.9,41.96,54743.5753563012,27.7935,27.8466,27.7935,27.8333,54743.5754
2016-10-11 14:45:00,41.97,42.08,41.96,42.07,81187.29659970822,27.84,27.9129,27.8333,27.9063,81187.2966
2016-10-11 14:50:00,42.06,42.07,41.95,41.96,50353.495679497246,27.8997,27.9063,27.8267,27.8333,50353.4957
2016-10-11 14:55:00,41.97,41.97,41.9,41.9,64191.44877118168,27.84,27.84,27.7935,27.7935,64191.4488
2016-10-11 15:00:00,41.9,41.99,41.89,41.99,46347.21131186174,27.7935,27.8532,27.7869,27.8532,46347.2113
2016-10-11 15:05:00,41.98,42.03,41.94,42.02,130121.19851868476,27.8466,27.8798,27.8201,27.8731,130121.1985
2016-10-11 15:10:00,42.02,42.05,42.02,42.04,61555.3809897879,27.8731,27.893,27.8731,27.8864,61555.381
2016-10-11 15:15:00,42.04,42.11,42.01,42.11,76123.89181909998,27.8864,27.9328,27.8665,27.9328,76123.8918
2016-10-11 15:20:00,42.11,42.19,42.11,42.18,61704.63472113118,27.9328,27.9859,27.9328,27.9793,61704.6347
2016-10-11 15:25:00,42.18,42.18,42.09,42.1,63256.64908540007,27.9793,27.9793,27.9196,27.9262,63256.6491
2016-10-11 15:30:00,42.11,42.16,42.1,42.14,72256.7613062507,27.9328,27.966,27.9262,27.9527,72256.7613
2016-10-11 15:35:00,42.14,42.17,42.09,42.16,106283.24542700034,27.9527,27.9726,27.9196,27.966,106283.2454
2016-10-11 15:40:00,42.17,42.2,42.12,42.15,111815.73336325889,27.9726,27.9925,27.9395,27.9594,111815.7334
2016-10-11 15:45:00,42.15,42.22,42.12,42.18,132040.175064527,27.9594,28.0058,27.9395,27.9793,132040.1751
2016-10-11 15:50:00,42.18,42.19,42.12,42.14,134709.90910111097,27.9793,27.9859,27.9395,27.9527,134709.9091
2016-10-11 15:55:00,42.13,42.16,42.06,42.15,445535.8545617776,27.9461,27.966,27.8997,27.9594,445535.8546
2016-10-12 09:30:00,42.16,42.33,42.11,42.18,110600.38155089215,27.966,28.0788,27.9328,27.9793,110600.3816
2016-10-12 09:35:00,42.18,42.29,42.12,42.24,47165.30131298395,27.9793,28.0522,27.9395,28.0191,47165.3013
2016-10-12 09:40:00,42.23,42.31,42.18,42.25,57642.23992817865,28.0124,28.0655,27.9793,28.0257,57642.2399
2016-10-12 09:45:00,42.25,42.3,42.21,42.24,51857.25507799349,28.0257,28.0589,27.9992,28.0191,51857.2551
2016-10-12 09:50:00,42.24,42.33,42.2,42.33,67321.28829536527,28.0191,28.0788,27.9925,28.0788,67321.2883
2016-10-12 09:55:00,42.33,42.52,42.33,42.51,129682.41499270564,28.0788,28.2048,28.0788,28.1982,129682.415
2016-10-12 10:00:00,42.5,42.53,42.44,42.52,60130.17618673549,28.1915,28.2114,28.1517,28.2048,60130.1762
2016-10-12 10:05:00,42.52,42.56,42.37,42.42,49163.95466277634,28.2048,28.2313,28.1053,28.1385,49163.9547
2016-10-12 10:10:00,42.41,42.47,42.39,42.47,77005.9477050836,28.1318,28.1716,28.1186,28.1716,77005.9477
2016-10-12 10:15:00,42.46,42.49,42.43,42.44,100814.72337560318,28.165,28.1849,28.1451,28.1517,100814.7234
2016-10-12 10:20:00,42.44,42.56,42.44,42.5,48909.213331837054,28.1517,28.2313,28.1517,28.1915,48909.2133
2016-10-12 10:25:00,42.51,42.64,42.49,42.59,83330.71484681853,28.1982,28.2844,28.1849,28.2512,83330.7148
2016-10-12 10:30:00,42.59,42.59,42.5,42.55,37032.880709235775,28.2512,28.2512,28.1915,28.2247,37032.8807
2016-10-12 10:35:00,42.55,42.57,42.47,42.5,37514.30815845584,28.2247,28.238,28.1716,28.1915,37514.3082
2016-10-12 10:40:00,42.5,42.56,42.47,42.55,24797.441364605544,28.1915,28.2313,28.1716,28.2247,24797.4414
2016-10-12 10:45:00,42.55,42.58,42.44,42.51,74500.05611042531,28.2247,28.2446,28.1517,28.1982,74500.0561
2016-10-12 10:50:00,42.51,42.52,42.41,42.42,42733.699921445404,28.1982,28.2048,28.1318,28.1385,42733.6999
2016-10-12 10:55:00,42.41,42.43,42.37,42.4,41557.62540680058,28.1318,28.1451,28.1053,28.1252,41557.6254
2016-10-12 11:00:00,42.41,42.49,42.37,42.45,101188.41880821456,28.1318,28.1849,28.1053,28.1584,101188.4188
2016-10-12 11:05:00,42.45,42.51,42.43,42.44,32831.33206149702,28.1584,28.1982,28.1451,28.1517,32831.3321
2016-10-12 11:10:00,42.44,42.48,42.44,42.47,25471.88867691617,28.1517,28.1783,28.1517,28.1716,25471.8887
2016-10-12 11:15:00,42.46,42.46,42.37,42.37,32261.25014027606,28.165,28.165,28.1053,28.1053,32261.2501
2016-10-12 11:20:00,42.37,42.4,42.33,42.36,45143.08158455841,28.1053,28.1252,28.0788,28.0987,45143.0816
2016-10-12 11:25:00,42.36,42.43,42.34,42.42,87571.54079227921,28.0987,28.1451,28.0854,28.1385,87571.5408
2016-10-12 11:30:00,42.41,42.44,42.39,42.41,67388.6208057457,28.1318,28.1517,28.1186,28.1318,67388.6208
2016-10-12 11:35:00,42.41,42.49,42.38,42.46,37273.03332959264,28.1318,28.1849,28.1119,28.165,37273.0333
2016-10-12 11:40:00,42.46,42.49,42.4,42.45,26182.246661429694,28.165,28.1849,28.1252,28.1584,26182.2467
2016-10-12 11:45:00,42.45,42.5,42.44,42.5,35504.432723600046,28.1584,28.1915,28.1517,28.1915,35504.4327
2016-10-12 11:50:00,42.5,42.53,42.49,42.5,42905.3978229155,28.1915,28.2114,28.1849,28.1915,42905.3978
2016-10-12 11:55:00,42.5,42.53,42.44,42.44,72588.93502412748,28.1915,28.2114,28.1517,28.1517,72588.935
2016-10-12 12:00:00,42.45,42.48,42.43,42.44,19751.99192009876,28.1584,28.1783,28.1451,28.1517,19751.9919
2016-10-12 12:05:00,42.44,42.45,42.4,42.44,29110.088654472,28.1517,28.1584,28.1252,28.1517,29110.0887
2016-10-12 12:10:00,42.45,42.47,42.43,42.46,27909.32555268769,28.1584,28.1716,28.1451,28.165,27909.3256
2016-10-12 12:15:00,42.45,42.45,42.39,42.39,33742.56536864549,28.1584,28.1584,28.1186,28.1186,33742.5654
2016-10-12 12:20:00,42.4,42.46,42.4,42.45,45909.54999438895,28.1252,28.165,28.1252,28.1584,45909.55
2016-10-12 12:25:00,42.46,42.48,42.42,42.43,19424.307036247334,28.165,28.1783,28.1385,28.1451,19424.307
2016-10-12 12:30:00,42.43,42.47,42.43,42.47,24460.7788127034,28.1451,28.1716,28.1451,28.1716,24460.7788
2016-10-12 12:35:00,42.48,42.51,42.47,42.5,22204.0175064527,28.1783,28.1982,28.1716,28.1915,22204.0175
2016-10-12 12:40:00,42.5,42.51,42.46,42.48,18260.57681517226,28.1915,28.1982,28.165,28.1783,18260.5768
2016-10-12 12:45:00,42.49,42.53,42.49,42.51,17500.841656379755,28.1849,28.2114,28.1849,28.1982,17500.8417
2016-10-12 12:50:00,42.51,42.54,42.5,42.51,28359.33116373022,28.1982,28.2181,28.1915,28.1982,28359.3312
2016-10-12 12:55:00,42.52,42.54,42.47,42.48,21373.583211760742,28.2048,28.2181,28.1716,28.1783,21373.5832
2016-10-12 13:00:00,42.48,42.49,42.43,42.43,26875.77151834811,28.1783,28.1849,28.1451,28.1451,26875.7715
2016-10-12 13:05:00,42.43,42.48,42.43,42.47,19390.64078105712,28.1451,28.1783,28.1451,28.1716,19390.6408
2016-10-12 13:10:00,42.46,42.48,42.41,42.47,28893.502412748287,28.165,28.1783,28.1318,28.1716,28893.5024
2016-10-12 13:15:00,42.47,42.49,42.43,42.45,32422.84816518909,28.1716,28.1849,28.1451,28.1584,32422.8482
2016-10-12 13:20:00,42.45,42.47,42.41,42.44,30260.35237347099,28.1584,28.1716,28.1318,28.1517,30260.3524
2016-10-12 13:25:00,42.45,42.48,42.43,42.45,19275.05330490405,28.1584,28.1783,28.1451,28.1584,19275.0533
2016-10-12 13:30:00,42.46,42.49,42.43,42.46,40420.82818987768,28.165,28.1849,28.1451,28.165,40420.8282
2016-10-12 13:35:00,42.46,42.47,42.43,42.45,23463.135450566715,28.165,28.1716,28.1451,28.1584,23463.1355
2016-10-12 13:40:00,42.45,42.47,42.42,42.45,43183.70553248793,28.1584,28.1716,28.1385,28.1584,43183.7055
2016-10-12 13:45:00,42.45,42.48,42.41,42.45,29778.924924250925,28.1584,28.1783,28.1318,28.1584,29778.9249
2016-10-12 13:50:00,42.44,42.45,42.43,42.43,23849.17517674784,28.1517,28.1584,28.1451,28.1451,23849.1752
2016-10-12 13:55:00,42.44,42.49,42.43,42.48,30047.1327572663,28.1517,28.1849,28.1451,28.1783,30047.1328
2016-10-12 14:00:00,42.48,42.51,42.35,42.42,79552.23880597015,28.1783,28.1982,28.092,28.1385,79552.2388
2016-10-12 14:05:00,42.42,42.45,42.35,42.44,63563.01200763101,28.1385,28.1584,28.092,28.1517,63563.012
2016-10-12 14:10:00,42.44,42.52,42.44,42.52,91243.40702502524,28.1517,28.2048,28.1517,28.2048,91243.407
2016-10-12 14:15:00,42.52,42.55,42.44,42.45,45174.50342273594,28.2048,28.2247,28.1517,28.1584,45174.5034
2016-10-12 14:20:00,42.46,42.48,42.43,42.43,40056.11042531702,28.165,28.1783,28.1451,28.1451,40056.1104
2016-10-12 14:25:00,42.43,42.45,42.38,42.39,23191.56099203232,28.1451,28.1584,28.1119,28.1186,23191.561
2016-10-12 14:30:00,42.39,42.42,42.37,42.39,36066.65918527662,28.1186,28.1385,28.1053,28.1186,36066.6592
2016-10-12 14:35:00,42.39,42.43,42.38,42.43,42064.86365166648,28.1186,28.1451,28.1119,28.1451,42064.8637
2016-10-12 14:40:00,42.43,42.43,42.38,42.4,23096.17326899337,28.1451,28.1451,28.1119,28.1252,23096.1733
2016-10-12 14:45:00,42.4,42.41,42.36,42.4,34663.89855235103,28.1252,28.1318,28.0987,28.1252,34663.8986
2016-10-12 14:50:00,42.4,42.45,42.39,42.43,25237.34709909101,28.1252,28.1584,28.1186,28.1451,25237.3471
2016-10-12 14:55:00,42.43,42.44,42.4,42.4,28069.801369094377,28.1451,28.1517,28.1252,28.1252,28069.8014
2016-10-12 15:00:00,42.4,42.4,42.35,42.38,61304.00628436764,28.1252,28.1252,28.092,28.1119,61304.0063
2016-10-12 15:05:00,42.38,42.44,42.36,42.43,39312.08618561328,28.1119,28.1517,28.0987,28.1451,39312.0862
2016-10-12 15:10:00,42.43,42.46,42.43,42.45,93208.39411962742,28.1451,28.165,28.1451,28.1584,93208.3941
2016-10-12 15:15:00,42.46,42.47,42.44,42.45,50364.71776456065,28.165,28.1716,28.1517,28.1584,50364.7178
2016-10-12 15:20:00,42.46,42.49,42.44,42.46,51497.02614745819,28.165,28.1849,28.1517,28.165,51497.0261
2016-10-12 15:25:00,42.45,42.46,42.42,42.44,60957.243855908426,28.1584,28.165,28.1385,28.1517,60957.2439
2016-10-12 15:30:00,42.43,42.43,42.35,42.35,60833.800920210975,28.1451,28.1451,28.092,28.092,60833.8009
2016-10-12 15:35:00,42.35,42.41,42.35,42.41,58102.34541577825,28.092,28.1318,28.092,28.1318,58102.3454
2016-10-12 15:40:00,42.4,42.44,42.39,42.41,66805.07238244865,28.1252,28.1517,28.1186,28.1318,66805.0724
2016-10-12 15:45:00,42.4,42.44,42.39,42.43,82290.42756144091,28.1252,28.1517,28.1186,28.1451,82290.4276
2016-10-12 15:50:00,42.42,42.43,42.36,42.37,112657.38974301424,28.1385,28.1451,28.0987,28.1053,112657.3897
2016-10-12 15:55:00,42.37,42.39,42.35,42.35,215609.92032319604,28.1053,28.1186,28.092,28.092,215609.9203
2016-10-13 09:30:00,41.79,41.79,41.44,41.58,171746.15643586576,27.7206,27.7206,27.4884,27.5813,171746.1564
2016-10-13 09:35:00,41.58,41.61,41.38,41.44,126017.28201099765,27.5813,27.6012,27.4486,27.4884,126017.282
2016-10-13 09:40:00,41.45,41.56,41.39,41.46,221445.40455616653,27.495,27.568,27.4552,27.5017,221445.4046
2016-10-13 09:45:00,41.47,41.48,41.38,41.41,59690.27045225003,27.5083,27.5149,27.4486,27.4685,59690.2705
2016-10-13 09:50:00,41.41,41.43,41.21,41.22,110142.52048030523,27.4685,27.4818,27.3358,27.3425,110142.5205
2016-10-13 09:55:00,41.21,41.26,41.17,41.2,103569.74525866903,27.3358,27.369,27.3093,27.3292,103569.7453
2016-10-13 10:00:00,41.2,41.21,41.09,41.17,116064.41476826392,27.3292,27.3358,27.2562,27.3093,116064.4148
2016-10-13 10:05:00,41.17,41.24,41.14,41.21,127955.33610144764,27.3093,27.3557,27.2894,27.3358,127955.3361
2016-10-13 10:10:00,41.22,41.31,41.17,41.3,95011.78318931656,27.3425,27.4022,27.3093,27.3955,95011.7832
2016-10-13 10:15:00,41.29,41.34,41.26,41.28,42860.50948266187,27.3889,27.4221,27.369,27.3823,42860.5095
2016-10-13 10:20:00,41.28,41.34,41.26,41.32,72903.15340590282,27.3823,27.4221,27.369,27.4088,72903.1534
2016-10-13 10:25:00,41.32,41.34,41.18,41.18,58488.38514195937,27.4088,27.4221,27.3159,27.3159,58488.3851
2016-10-13 10:30:00,41.19,41.21,41.14,41.2,73267.87117046346,27.3226,27.3358,27.2894,27.3292,73267.8712
2016-10-13 10:35:00,41.21,41.31,41.21,41.22,66488.60958366064,27.3358,27.4022,27.3358,27.3425,66488.6096
2016-10-13 10:40:00,41.23,41.27,41.13,41.13,60497.13836830883,27.3491,27.3756,27.2828,27.2828,60497.1384
2016-10-13 10:45:00,41.14,41.14,41.02,41.04,87517.67478397486,27.2894,27.2894,27.2098,27.2231,87517.6748
2016-10-13 10:50:00,41.03,41.08,41.02,41.03,70786.66816294467,27.2164,27.2496,27.2098,27.2164,70786.6682
2016-10-13 10:55:00,41.03,41.15,41.03,41.15,45594.20940410728,27.2164,27.296,27.2164,27.296,45594.2094
2016-10-13 11:00:00,41.14,41.16,41.07,41.09,58648.86095836606,27.2894,27.3027,27.243,27.2562,58648.861
2016-10-13 11:05:00,41.09,41.17,41.09,41.13,73003.02996296712,27.2562,27.3093,27.2562,27.2828,73003.03
2016-10-13 11:10:00,41.14,41.2,41.11,41.18,108729.65997082255,27.2894,27.3292,27.2695,27.3159,108729.66
2016-10-13 11:15:00,41.18,41.26,41.17,41.26,157927.28088878913,27.3159,27.369,27.3093,27.369,157927.2809
2016-10-13 11:20:00,41.27,41.3,41.25,41.29,71877.45483110762,27.3756,27.3955,27.3624,27.3889,71877.4548
2016-10-13 11:25:00,41.28,41.33,41.26,41.28,64926.49534283469,27.3823,27.4154,27.369,27.3823,64926.4953
2016-10-13 11:30:00,41.28,41.32,41.28,41.29,75672.76399955111,27.3823,27.4088,27.3823,27.3889,75672.764
2016-10-13 11:35:00,41.29,41.3,41.21,41.21,27681.51722590057,27.3889,27.3955,27.3358,27.3358,27681.5172
2016-10-13 11:40:00,41.22,41.25,41.2,41.24,22631.57894736842,27.3425,27.3624,27.3292,27.3557,22631.5789
2016-10-13 11:45:00,41.24,41.28,41.18,41.23,46137.35832117607,27.3557,27.3823,27.3159,27.3491,46137.3583
2016-10-13 11:50:00,41.23,41.27,41.21,41.24,22720.23341936932,27.3491,27.3756,27.3358,27.3557,22720.2334
2016-10-13 11:55:00,41.23,41.29,41.2,41.26,32679.83391314106,27.3491,27.3889,27.3292,27.369,32679.8339
2016-10-13 12:00:00,41.26,41.26,41.19,41.2,20244.641454382225,27.369,27.369,27.3226,27.3292,20244.6415
2016-10-13 12:05:00,41.2,41.25,41.2,41.24,27359.443384580853,27.3292,27.3624,27.3292,27.3557,27359.4434
2016-10-13 12:10:00,41.25,41.29,41.24,41.28,33809.89787902592,27.3624,27.3889,27.3557,27.3823,33809.8979
2016-10-13 12:15:00,41.28,41.3,41.27,41.29,16459.432162495792,27.3823,27.3955,27.3756,27.3889,16459.4322
2016-10-13 12:20:00,41.3,41.3,41.24,41.28,21622.71350016833,27.3955,27.3955,27.3557,27.3823,21622.7135
2016-10-13 12:25:00,41.28,41.3,41.26,41.27,23641.56660307485,27.3823,27.3955,27.369,27.3756,23641.5666
2016-10-13 12:30:00,41.26,41.31,41.25,41.28,43761.64291325328,27.369,27.4022,27.3624,27.3823,43761.6429
2016-10-13 12:35:00,41.29,41.38,41.28,41.37,95897.2057008192,27.3889,27.4486,27.3823,27.442,95897.2057
2016-10-13 12:40:00,41.37,41.46,41.37,41.44,51262.48456963304,27.442,27.5017,27.442,27.4884,51262.4846
2016-10-13 12:45:00,41.44,41.45,41.41,41.45,33965.88486140725,27.4884,27.495,27.4685,27.495,33965.8849
2016-10-13 12:50:00,41.45,41.45,41.43,41.44,33377.84760408484,27.495,27.495,27.4818,27.4884,33377.8476
2016-10-13 12:55:00,41.44,41.47,41.43,41.45,23321.737178767813,27.4884,27.5083,27.4818,27.495,23321.7372
2016-10-13 13:00:00,41.45,41.45,41.4,41.43,23435.0802379082,27.495,27.495,27.4619,27.4818,23435.0802
2016-10-13 13:05:00,41.42,41.42,41.37,41.4,26744.473123106272,27.4751,27.4751,27.442,27.4619,26744.4731
2016-10-13 13:10:00,41.4,41.41,41.36,41.36,51661.99079789025,27.4619,27.4685,27.4353,27.4353,51661.9908
2016-10-13 13:15:00,41.36,41.41,41.36,41.4,36642.35214902928,27.4353,27.4685,27.4353,27.4619,36642.3521
2016-10-13 13:20:00,41.39,41.41,41.35,41.35,42746.04421501515,27.4552,27.4685,27.4287,27.4287,42746.0442
2016-10-13 13:25:00,41.35,41.41,41.35,41.36,28296.48748737516,27.4287,27.4685,27.4287,27.4353,28296.4875
2016-10-13 13:30:00,41.37,41.41,41.36,41.38,59874.312647289866,27.442,27.4685,27.4353,27.4486,59874.3126
2016-10-13 13:35:00,41.39,41.42,41.33,41.38,73117.49523061384,27.4552,27.4751,27.4154,27.4486,73117.4952
2016-10-13 13:40:00,41.38,41.44,41.38,41.4,54387.83525979127,27.4486,27.4884,27.4486,27.4619,54387.8353
2016-10-13 13:45:00,41.39,41.42,41.37,41.38,23518.1236673774,27.4552,27.4751,27.442,27.4486,23518.1237
2016-10-13 13:50:00,41.38,41.5,41.37,41.49,32252.272472225337,27.4486,27.5282,27.442,27.5216,32252.2725
2016-10-13 13:55:00,41.5,41.6,41.5,41.6,25336.101447648973,27.5282,27.5945,27.5282,27.5945,25336.1014
2016-10-13 14:00:00,41.6,41.62,41.53,41.62,63098.41768600605,27.5945,27.6078,27.5481,27.6078,63098.4177
2016-10-13 14:05:00,41.61,41.62,41.53,41.53,36970.037032880704,27.6012,27.6078,27.5481,27.5481,36970.037
2016-10-13 14:10:00,41.53,41.55,41.51,41.55,44027.60632925597,27.5481,27.5614,27.5348,27.5614,44027.6063
2016-10-13 14:15:00,41.55,41.56,41.51,41.53,32761.755134103914,27.5614,27.568,27.5348,27.5481,32761.7551
2016-10-13 14:20:00,41.53,41.58,41.53,41.55,39175.17674783975,27.5481,27.5813,27.5481,27.5614,39175.1767
2016-10-13 14:25:00,41.56,41.59,41.53,41.56,41047.02053641567,27.568,27.5879,27.5481,27.568,41047.0205
2016-10-13 14:30:00,41.56,41.61,41.54,41.57,64328.35820895522,27.568,27.6012,27.5547,27.5746,64328.3582
2016-10-13 14:35:00,41.56,41.58,41.5,41.56,71519.470317585,27.568,27.5813,27.5282,27.568,71519.4703
2016-10-13 14:40:00,41.56,41.57,41.5,41.53,62509.2582201773,27.568,27.5746,27.5282,27.5481,62509.2582
2016-10-13 14:45:00,41.53,41.56,41.52,41.55,99833.9131410616,27.5481,27.568,27.5415,27.5614,99833.9131
2016-10-13 14:50:00,41.55,41.58,41.53,41.57,134089.3277971047,27.5614,27.5813,27.5481,27.5746,134089.3278
2016-10-13 14:55:00,41.56,41.61,41.56,41.61,83006.39658848614,27.568,27.6012,27.568,27.6012,83006.3966
2016-10-13 15:00:00,41.61,41.61,41.55,41.61,89684.65940971833,27.6012,27.6012,27.5614,27.6012,89684.6594
2016-10-13 15:05:00,41.6,41.66,41.57,41.66,65466.27763438447,27.5945,27.6343,27.5746,27.6343,65466.2776
2016-10-13 15:10:00,41.66,41.69,41.63,41.69,65559.42094041072,27.6343,27.6542,27.6144,27.6542,65559.4209
2016-10-13 15:15:00,41.68,41.7,41.65,41.68,142976.09695881495,27.6476,27.6609,27.6277,27.6476,142976.097
2016-10-13 15:20:00,41.68,41.75,41.68,41.73,59032.656267534505,27.6476,27.694,27.6476,27.6808,59032.6563
2016-10-13 15:25:00,41.73,41.74,41.66,41.67,67279.76658063068,27.6808,27.6874,27.6343,27.641,67279.7666
2016-10-13 15:30:00,41.67,41.72,41.65,41.68,95149.81483559644,27.641,27.6741,27.6277,27.6476,95149.8148
2016-10-13 15:35:00,41.69,41.7,41.65,41.68,87505.33049040512,27.6542,27.6609,27.6277,27.6476,87505.3305
2016-10-13 15:40:00,41.68,41.7,41.66,41.66,113873.86376388732,27.6476,27.6609,27.6343,27.6343,113873.8638
2016-10-13 15:45:00,41.66,41.69,41.63,41.64,122888.56469532038,27.6343,27.6542,27.6144,27.6211,122888.5647
2016-10-13 15:50:00,41.63,41.65,41.61,41.62,169463.58433396925,27.6144,27.6277,27.6012,27.6078,169463.5843
2016-10-13 15:55:00,41.62,41.63,41.56,41.6,564442.823476602,27.6078,27.6144,27.568,27.5945,564442.8235
2016-10-14 09:30:00,42.18,42.46,42.18,42.27,191265.8511951521,27.9793,28.165,27.9793,28.039,191265.8512
2016-10-14 09:35:00,42.27,42.38,42.22,42.37,74970.26147458197,28.039,28.1119,28.0058,28.1053,74970.2615
2016-10-14 09:40:00,42.36,42.46,42.33,42.36,83675.23285826507,28.0987,28.165,28.0788,28.0987,83675.2329
2016-10-14 09:45:00,42.38,42.43,42.33,42.35,46053.19268320053,28.1119,28.1451,28.0788,28.092,46053.1927
2016-10-14 09:50:00,42.35,42.38,42.29,42.38,58908.09112333071,28.092,28.1119,28.0522,28.1119,58908.0911
2016-10-14 09:55:00,42.4,42.41,42.34,42.35,48697.1159241387,28.1252,28.1318,28.0854,28.092,48697.1159
2016-10-14 10:00:00,42.34,42.35,42.21,42.23,173022.1075075749,28.0854,28.092,27.9992,28.0124,173022.1075
2016-10-14 10:05:00,42.24,42.3,42.17,42.22,178845.24744697564,28.0191,28.0589,27.9726,28.0058,178845.2474
2016-10-14 10:10:00,42.22,42.32,42.2,42.23,39758.72517113679,28.0058,28.0721,27.9925,28.0124,39758.7252
2016-10-14 10:15:00,42.24,42.33,42.24,42.32,26142.969363707776,28.0191,28.0788,28.0191,28.0721,26142.9694
2016-10-14 10:20:00,42.31,42.36,42.28,42.31,28982.156884749184,28.0655,28.0987,28.0456,28.0655,28982.1569
2016-10-14 10:25:00,42.31,42.32,42.22,42.23,28194.36651329817,28.0655,28.0721,28.0058,28.0124,28194.3665
2016-10-14 10:30:00,42.23,42.27,42.18,42.18,33065.873639322184,28.0124,28.039,27.9793,27.9793,33065.8736
2016-10-14 10:35:00,42.18,42.19,42.14,42.18,91314.1061609247,27.9793,27.9859,27.9527,27.9793,91314.1062
2016-10-14 10:40:00,42.18,42.22,42.16,42.17,28526.54023117495,27.9793,28.0058,27.966,27.9726,28526.5402
2016-10-14 10:45:00,42.17,42.18,42.06,42.06,69398.4962406015,27.9726,27.9793,27.8997,27.8997,69398.4962
2016-10-14 10:50:00,42.06,42.06,41.94,41.96,90758.61295028616,27.8997,27.8997,27.8201,27.8333,90758.613
2016-10-14 10:55:00,41.96,42.05,41.95,41.99,45663.78633150039,27.8333,27.893,27.8267,27.8532,45663.7863
2016-10-14 11:00:00,42.0,42.01,41.86,41.87,64955.67276399954,27.8599,27.8665,27.767,27.7736,64955.6728
2016-10-14 11:05:00,41.87,41.88,41.82,41.85,56338.23364381101,27.7736,27.7803,27.7405,27.7604,56338.2336
2016-10-14 11:10:00,41.85,41.89,41.81,41.82,97236.0004488834,27.7604,27.7869,27.7338,27.7405,97236.0004
2016-10-14 11:15:00,41.81,41.9,41.79,41.89,24021.995286724272,27.7338,27.7935,27.7206,27.7869,24021.9953
2016-10-14 11:20:00,41.89,41.93,41.85,41.9,58965.32375715408,27.7869,27.8134,27.7604,27.7935,58965.3238
2016-10-14 11:25:00,41.89,41.91,41.85,41.85,18726.293345303555,27.7869,27.8002,27.7604,27.7604,18726.2933
2016-10-14 11:30:00,41.85,41.85,41.77,41.85,28359.33116373022,27.7604,27.7604,27.7073,27.7604,28359.3312
2016-10-14 11:35:00,41.85,41.94,41.84,41.93,18271.798900235663,27.7604,27.8201,27.7537,27.8134,18271.7989
2016-10-14 11:40:00,41.93,41.93,41.86,41.88,24606.665918527666,27.8134,27.8134,27.767,27.7803,24606.6659
2016-10-14 11:45:00,41.87,41.89,41.82,41.83,28571.42857142857,27.7736,27.7869,27.7405,27.7471,28571.4286
2016-10-14 11:50:00,41.84,41.86,41.82,41.85,23828.97542363371,27.7537,27.767,27.7405,27.7604,23828.9754
2016-10-14 11:55:00,41.85,41.87,41.81,41.82,38513.07372909886,27.7604,27.7736,27.7338,27.7405,38513.0737
2016-10-14 12:00:00,41.8,41.83,41.77,41.8,34630.23229716081,27.7272,27.7471,27.7073,27.7272,34630.2323
2016-10-14 12:05:00,41.79,41.82,41.76,41.77,53716.754572999664,27.7206,27.7405,27.7007,27.7073,53716.7546
2016-10-14 12:10:00,41.77,41.77,41.7,41.74,47455.953316126135,27.7073,27.7073,27.6609,27.6874,47455.9533
2016-10-14 12:15:00,41.74,41.74,41.65,41.66,29588.149478173043,27.6874,27.6874,27.6277,27.6343,29588.1495
2016-10-14 12:20:00,41.67,41.69,41.63,41.67,37348.22129951745,27.641,27.6542,27.6144,27.641,37348.2213
2016-10-14 12:25:00,41.68,41.73,41.66,41.71,37248.34474245315,27.6476,27.6808,27.6343,27.6675,37248.3447
2016-10-14 12:30:00,41.72,41.77,41.72,41.75,19633.037818426663,27.6741,27.7073,27.6741,27.694,19633.0378
2016-10-14 12:35:00,41.75,41.8,41.74,41.77,20584.670631803387,27.694,27.7272,27.6874,27.7073,20584.6706
2016-10-14 12:40:00,41.77,41.83,41.77,41.8,17680.395017394232,27.7073,27.7471,27.7073,27.7272,17680.395
2016-10-14 12:45:00,41.81,41.82,41.77,41.77,47639.99551116597,27.7338,27.7405,27.7073,27.7073,47639.9955
2016-10-14 12:50:00,41.77,41.8,41.74,41.8,35676.13062507014,27.7073,27.7272,27.6874,27.7272,35676.1306
2016-10-14 12:55:00,41.79,41.83,41.77,41.81,18344.742453147795,27.7206,27.7471,27.7073,27.7338,18344.7425
2016-10-14 13:00:00,41.81,41.82,41.76,41.77,27733.13881719224,27.7338,27.7405,27.7007,27.7073,27733.1388
2016-10-14 13:05:00,41.76,41.89,41.75,41.89,32205.13971495904,27.7007,27.7869,27.694,27.7869,32205.1397
2016-10-14 13:10:00,41.88,41.88,41.84,41.85,150267.08562450905,27.7803,27.7803,27.7537,27.7604,150267.0856
2016-10-14 13:15:00,41.84,41.94,41.83,41.92,35376.50095387723,27.7537,27.8201,27.7471,27.8068,35376.501
2016-10-14 13:20:00,41.92,41.96,41.9,41.93,21742.78981034676,27.8068,27.8333,27.7935,27.8134,21742.7898
2016-10-14 13:25:00,41.93,41.96,41.92,41.94,52025.58635394456,27.8134,27.8333,27.8068,27.8201,52025.5864
2016-10-14 13:30:00,41.93,42.04,41.87,42.03,82109.7519919201,27.8134,27.8864,27.7736,27.8798,82109.752
2016-10-14 13:35:00,42.03,42.03,41.91,41.94,22669.734036583995,27.8798,27.8798,27.8002,27.8201,22669.734
2016-10-14 13:40:00,41.94,41.94,41.86,41.91,24975.87251711368,27.8201,27.8201,27.767,27.8002,24975.8725
2016-10-14 13:45:00,41.91,41.94,41.87,41.91,54415.89047244978,27.8002,27.8201,27.7736,27.8002,54415.8905
2016-10-14 13:50:00,41.91,41.91,41.85,41.88,31985.186847716304,27.8002,27.8002,27.7604,27.7803,31985.1868
2016-10-14 13:55:00,41.89,41.93,41.88,41.88,21102.00875322635,27.7869,27.8134,27.7803,27.7803,21102.0088
2016-10-14 14:00:00,41.88,41.89,41.81,41.88,65006.17214678487,27.7803,27.7869,27.7338,27.7803,65006.1721
2016-10-14 14:05:00,41.87,41.9,41.83,41.86,38700.482549657725,27.7736,27.7935,27.7471,27.767,38700.4825
2016-10-14 14:10:00,41.85,41.87,41.82,41.85,35134.10391650769,27.7604,27.7736,27.7405,27.7604,35134.1039
2016-10-14 14:15:00,41.84,41.93,41.82,41.92,56607.56368533273,27.7537,27.8134,27.7405,27.8068,56607.5637
2016-10-14 14:20:00,41.93,42.02,41.93,42.02,49900.12344293569,27.8134,27.8731,27.8134,27.8731,49900.1234
2016-10-14 14:25:00,42.02,42.07,41.99,42.06,51442.03793064751,27.8731,27.9063,27.8532,27.8997,51442.0379
2016-10-14 14:30:00,42.07,42.08,41.98,42.0,36809.561216474016,27.9063,27.9129,27.8466,27.8599,36809.5612
2016-10-14 14:35:00,42.0,42.05,41.99,42.02,45338.34586466165,27.8599,27.893,27.8532,27.8731,45338.3459
2016-10-14 14:40:00,42.01,42.05,42.01,42.03,34937.717427898104,27.8665,27.893,27.8665,27.8798,34937.7174
2016-10-14 14:45:00,42.02,42.05,42.02,42.04,49394.00740657614,27.8731,27.893,27.8731,27.8864,49394.0074
2016-10-14 14:50:00,42.04,42.05,41.95,41.96,47542.36337111435,27.8864,27.893,27.8267,27.8333,47542.3634
2016-10-14 14:55:00,41.96,41.96,41.91,41.94,53951.29615082482,27.8333,27.8333,27.8002,27.8201,53951.2962
2016-10-14 15:00:00,41.94,41.96,41.91,41.91,26233.86825272136,27.8201,27.8333,27.8002,27.8002,26233.8683
2016-10-14 15:05:00,41.92,41.95,41.91,41.93,53887.33026596341,27.8068,27.8267,27.8002,27.8134,53887.3303
2016-10-14 15:10:00,41.92,41.95,41.9,41.9,36581.7528896869,27.8068,27.8267,27.7935,27.7935,36581.7529
2016-10-14 15:15:00,41.91,41.94,41.86,41.88,43521.490292896415,27.8002,27.8201,27.767,27.7803,43521.4903
2016-10-14 15:20:00,41.88,41.9,41.86,41.87,51365.72775221636,27.7803,27.7935,27.767,27.7736,51365.7278
2016-10-14 15:25:00,41.88,41.9,41.86,41.88,50250.25249691393,27.7803,27.7935,27.767,27.7803,50250.2525
2016-10-14 15:30:00,41.88,41.94,41.86,41.92,49858.60172820109,27.7803,27.8201,27.767,27.8068,49858.6017
2016-10-14 15:35:00,41.92,42.02,41.92,42.02,72239.9281786556,27.8068,27.8731,27.8068,27.8731,72239.9282
2016-10-14 15:40:00,42.02,42.03,41.98,41.98,67670.29514083716,27.8731,27.8798,27.8466,27.8466,67670.2951
2016-10-14 15:45:00,41.98,41.98,41.9,41.9,85012.9053978229,27.8466,27.8466,27.7935,27.7935,85012.9054
2016-10-14 15:50:00,41.9,41.92,41.86,41.86,111771.9672315116,27.7935,27.8068,27.767,27.767,111771.9672
2016-10-14 15:55:00,41.86,41.88,41.77,41.78,295124.0040399506,27.767,27.7803,27.7073,27.7139,295124.004
2016-10-17 09:30:00,41.88,42.08,41.83,41.92,94699.80922455392,27.7803,27.9129,27.7471,27.8068,94699.8092
2016-10-17 09:35:00,41.93,42.02,41.87,41.93,85937.60520704747,27.8134,27.8731,27.7736,27.8134,85937.6052
2016-10-17 09:40:00,41.93,41.97,41.87,41.91,304990.4612276961,27.8134,27.84,27.7736,27.8002,304990.4612
2016-10-17 09:45:00,41.92,41.94,41.81,41.85,56186.735495455054,27.8068,27.8201,27.7338,27.7604,56186.7355
2016-10-17 09:50:00,41.86,41.87,41.7,41.72,134319.3805409045,27.767,27.7736,27.6609,27.6741,134319.3805
2016-10-17 09:55:00,41.71,41.78,41.67,41.7,67533.38570306363,27.6675,27.7139,27.641,27.6609,67533.3857
2016-10-17 10:00:00,41.71,41.74,41.69,41.7,92465.49208843002,27.6675,27.6874,27.6542,27.6609,92465.4921
2016-10-17 10:05:00,41.7,41.71,41.6,41.7,49983.16687240489,27.6609,27.6675,27.5945,27.6609,49983.1669
2016-10-17 10:10:00,41.7,41.76,41.68,41.69,74812.03007518797,27.6609,27.7007,27.6476,27.6542,74812.0301
2016-10-17 10:15:00,41.69,41.72,41.67,41.71,40956.12164740208,27.6542,27.6741,27.641,27.6675,40956.1216
2016-10-17 10:20:00,41.7,41.85,41.68,41.82,74158.90472449781,27.6609,27.7604,27.6476,27.7405,74158.9047
2016-10-17 10:25:00,41.82,41.85,41.77,41.79,47200.08977668051,27.7405,27.7604,27.7073,27.7206,47200.0898
2016-10-17 10:30:00,41.79,41.8,41.76,41.77,33524.85691841544,27.7206,27.7272,27.7007,27.7073,33524.8569
2016-10-17 10:35:00,41.77,41.83,41.76,41.79,37995.7356076759,27.7073,27.7471,27.7007,27.7206,37995.7356
2016-10-17 10:40:00,41.79,41.8,41.75,41.77,30446.63898552351,27.7206,27.7272,27.694,27.7073,30446.639
2016-10-17 10:45:00,41.76,41.78,41.71,41.73,24474.245314779484,27.7007,27.7139,27.6675,27.6808,24474.2453
2016-10-17 10:50:00,41.73,41.76,41.69,41.7,28533.273482213,27.6808,27.7007,27.6542,27.6609,28533.2735
2016-10-17 10:55:00,41.7,41.73,41.67,41.71,36744.47312310627,27.6609,27.6808,27.641,27.6675,36744.4731
2016-10-17 11:00:00,41.7,41.74,41.69,41.72,23945.68510829312,27.6609,27.6874,27.6542,27.6741,23945.6851
2016-10-17 11:05:00,41.72,41.76,41.69,41.7,23583.211760745144,27.6741,27.7007,27.6542,27.6609,23583.2118
2016-10-17 11:10:00,41.7,41.74,41.68,41.74,37108.06867916058,27.6609,27.6874,27.6476,27.6874,37108.0687
2016-10-17 11:15:00,41.73,41.77,41.7,41.77,37629.89563460891,27.6808,27.7073,27.6609,27.7073,37629.8956
2016-10-17 11:20:00,41.77,41.77,41.7,41.73,29367.07440242397,27.7073,27.7073,27.6609,27.6808,29367.0744
2016-10-17 11:25:00,41.73,41.75,41.68,41.68,45061.160363595554,27.6808,27.694,27.6476,27.6476,45061.1604
2016-10-17 11:30:00,41.68,41.73,41.68,41.71,33271.237795982495,27.6476,27.6808,27.6476,27.6675,33271.2378
2016-10-17 11:35:00,41.71,41.71,41.67,41.71,25329.36819661093,27.6675,27.6675,27.641,27.6675,25329.3682
2016-10-17 11:40:00,41.71,41.75,41.7,41.74,41205.25193580967,27.6675,27.694,27.6609,27.6874,41205.2519
2016-10-17 11:45:00,41.74,41.76,41.68,41.7,22858.2650656492,27.6874,27.7007,27.6476,27.6609,22858.2651
2016-10-17 11:50:00,41.7,41.77,41.7,41.77,27139.49051733812,27.6609,27.7073,27.6609,27.7073,27139.4905
2016-10-17 11:55:00,41.77,41.8,41.74,41.8,27767.927280888787,27.7073,27.7272,27.6874,27.7272,27767.9273
2016-10-17 12:00:00,41.8,41.81,41.73,41.76,26245.09033778476,27.7272,27.7338,27.6808,27.7007,26245.0903
2016-10-17 12:05:00,41.76,41.78,41.73,41.74,22448.65896083492,27.7007,27.7139,27.6808,27.6874,22448.659
2016-10-17 12:10:00,41.74,41.76,41.69,41.75,30084.165637975533,27.6874,27.7007,27.6542,27.694,30084.1656
2016-10-17 12:15:00,41.74,41.77,41.72,41.75,27791.493659521937,27.6874,27.7073,27.6741,27.694,27791.4937
2016-10-17 12:20:00,41.74,41.78,41.74,41.75,23542.812254516888,27.6874,27.7139,27.6874,27.694,23542.8123
2016-10-17 12:25:00,41.74,41.75,41.67,41.69,29533.16126136236,27.6874,27.694,27.641,27.6542,29533.1613
2016-10-17 12:30:00,41.69,41.74,41.66,41.74,21722.59005723263,27.6542,27.6874,27.6343,27.6874,21722.5901
2016-10-17 12:35:00,41.73,41.75,41.69,41.71,21601.39153854786,27.6808,27.694,27.6542,27.6675,21601.3915
2016-10-17 12:40:00,41.7,41.71,41.65,41.66,32402.648412074963,27.6609,27.6675,27.6277,27.6343,32402.6484
2016-10-17 12:45:00,41.65,41.69,41.64,41.68,23403.65839973067,27.6277,27.6542,27.6211,27.6476,23403.6584
2016-10-17 12:50:00,41.67,41.69,41.63,41.66,17396.47626529009,27.641,27.6542,27.6144,27.6343,17396.4763
2016-10-17 12:55:00,41.65,41.68,41.63,41.64,42616.99023678599,27.6277,27.6476,27.6144,27.6211,42616.9902
2016-10-17 13:00:00,41.64,41.69,41.61,41.63,49839.52418359331,27.6211,27.6542,27.6012,27.6144,49839.5242
2016-10-17 13:05:00,41.64,41.67,41.61,41.66,28303.220738413194,27.6211,27.641,27.6012,27.6343,28303.2207
2016-10-17 13:10:00,41.66,41.66,41.62,41.65,19859.72393670744,27.6343,27.6343,27.6078,27.6277,19859.7239
2016-10-17 13:15:00,41.66,41.66,41.59,41.64,49838.40197508697,27.6343,27.6343,27.5879,27.6211,49838.402
2016-10-17 13:20:00,41.64,41.67,41.62,41.65,81105.37537874536,27.6211,27.641,27.6078,27.6277,81105.3754
2016-10-17 13:25:00,41.64,41.68,41.63,41.65,188208.9552238806,27.6211,27.6476,27.6144,27.6277,188208.9552
2016-10-17 13:30:00,41.65,41.68,41.64,41.68,82005.38660083043,27.6277,27.6476,27.6211,27.6476,82005.3866
2016-10-17 13:35:00,41.68,41.71,41.66,41.71,39464.70654247559,27.6476,27.6675,27.6343,27.6675,39464.7065
2016-10-17 13:40:00,41.71,41.75,41.69,41.72,32200.65088093368,27.6675,27.694,27.6542,27.6741,32200.6509
2016-10-17 13:45:00,41.72,41.73,41.68,41.68,30461.227696105936,27.6741,27.6808,27.6476,27.6476,30461.2277
2016-10-17 13:50:00,41.68,41.7,41.66,41.67,28418.808214566267,27.6476,27.6609,27.6343,27.641,28418.8082
2016-10-17 13:55:00,41.66,41.69,41.61,41.67,44129.72730333296,27.6343,27.6542,27.6012,27.641,44129.7273
2016-10-17 14:00:00,41.66,41.71,41.65,41.7,40081.92122096285,27.6343,27.6675,27.6277,27.6609,40081.9212
2016-10-17 14:05:00,41.7,41.7,41.66,41.66,25077.99349119066,27.6609,27.6609,27.6343,27.6343,25077.9935
2016-10-17 14:10:00,41.66,41.69,41.65,41.68,29031.534059028167,27.6343,27.6542,27.6277,27.6476,29031.5341
2016-10-17 14:15:00,41.68,41.71,41.66,41.68,37541.241162608014,27.6476,27.6675,27.6343,27.6476,37541.2412
2016-10-17 14:20:00,41.68,41.69,41.62,41.66,30726.06890360229,27.6476,27.6542,27.6078,27.6343,30726.0689
2016-10-17 14:25:00,41.65,41.65,41.61,41.64,28290.87644484345,27.6277,27.6277,27.6012,27.6211,28290.8764
2016-10-17 14:30:00,41.65,41.66,41.58,41.6,41534.05902816743,27.6277,27.6343,27.5813,27.5945,41534.059
2016-10-17 14:35:00,41.59,41.6,41.54,41.55,29474.80641903265,27.5879,27.5945,27.5547,27.5614,29474.8064
2016-10-17 14:40:00,41.55,41.59,41.54,41.58,33846.93075973516,27.5614,27.5879,27.5547,27.5813,33846.9308
2016-10-17 14:45:00,41.58,41.58,41.53,41.54,108928.29087644484,27.5813,27.5813,27.5481,27.5547,108928.2909
2016-10-17 14:50:00,41.54,41.6,41.53,41.57,107149.59039389518,27.5547,27.5945,27.5481,27.5746,107149.5904
2016-10-17 14:55:00,41.58,41.62,41.55,41.61,94411.40163842442,27.5813,27.6078,27.5614,27.6012,94411.4016
2016-10-17 15:00:00,41.61,41.61,41.56,41.58,100700.25810795646,27.6012,27.6012,27.568,27.5813,100700.2581
2016-10-17 15:05:00,41.58,41.59,41.55,41.58,42953.65278868814,27.5813,27.5879,27.5614,27.5813,42953.6528
2016-10-17 15:10:00,41.58,41.58,41.5,41.51,61444.28234766019,27.5813,27.5813,27.5282,27.5348,61444.2823
2016-10-17 15:15:00,41.5,41.54,41.5,41.53,36094.71439793513,27.5282,27.5547,27.5282,27.5481,36094.7144
2016-10-17 15:20:00,41.53,41.57,41.53,41.57,47270.78891257996,27.5481,27.5746,27.5481,27.5746,47270.7889
2016-10-17 15:25:00,41.57,41.58,41.54,41.58,58047.35719896756,27.5746,27.5813,27.5547,27.5813,58047.3572
2016-10-17 15:30:00,41.57,41.61,41.54,41.6,67683.76164291325,27.5746,27.6012,27.5547,27.5945,67683.7616
2016-10-17 15:35:00,41.59,41.61,41.57,41.59,75102.68207833015,27.5879,27.6012,27.5746,27.5879,75102.6821
2016-10-17 15:40:00,41.6,41.63,41.59,41.6,93647.17764560654,27.5945,27.6144,27.5879,27.5945,93647.1776
2016-10-17 15:45:00,41.59,41.64,41.59,41.61,110813.60116709684,27.5879,27.6211,27.5879,27.6012,110813.6012
2016-10-17 15:50:00,41.61,41.61,41.56,41.58,191737.17876781503,27.6012,27.6012,27.568,27.5813,191737.1788
2016-10-17 15:55:00,41.58,41.6,41.53,41.58,330668.8362697789,27.5813,27.5945,27.5481,27.5813,330668.8363
2016-10-18 09:30:00,42.07,42.2,41.96,42.07,169996.63337448097,27.9063,27.9925,27.8333,27.9063,169996.6334
2016-10-18 09:35:00,42.05,42.09,41.96,42.01,83302.65963416002,27.893,27.9196,27.8333,27.8665,83302.6596
2016-10-18 09:40:00,42.02,42.09,42.0,42.05,60498.26057681517,27.8731,27.9196,27.8599,27.893,60498.2606
2016-10-18 09:45:00,42.05,42.1,42.03,42.05,54211.64852429581,27.893,27.9262,27.8798,27.893,54211.6485
2016-10-18 09:50:00,42.05,42.06,41.91,41.92,64000.6733251038,27.893,27.8997,27.8002,27.8068,64000.6733
2016-10-18 09:55:00,41.92,41.94,41.88,41.91,65318.146111547525,27.8068,27.8201,27.7803,27.8002,65318.1461
2016-10-18 10:00:00,41.91,41.97,41.88,41.94,64197.059813713386,27.8002,27.84,27.7803,27.8201,64197.0598
2016-10-18 10:05:00,41.94,41.95,41.89,41.91,55063.40478060823,27.8201,27.8267,27.7869,27.8002,55063.4048
2016-10-18 10:10:00,41.91,41.95,41.88,41.91,51283.8065312535,27.8002,27.8267,27.7803,27.8002,51283.8065
2016-10-18 10:15:00,41.92,41.95,41.87,41.87,34369.87992368982,27.8068,27.8267,27.7736,27.7736,34369.8799
2016-10-18 10:20:00,41.87,41.89,41.77,41.78,52283.69431040287,27.7736,27.7869,27.7073,27.7139,52283.6943
2016-10-18 10:25:00,41.79,41.82,41.77,41.79,51174.95230613848,27.7206,27.7405,27.7073,27.7206,51174.9523
2016-10-18 10:30:00,41.79,41.87,41.79,41.84,29930.42307260689,27.7206,27.7736,27.7206,27.7537,29930.4231
2016-10-18 10:35:00,41.85,41.85,41.8,41.85,37656.82863876108,27.7604,27.7604,27.7272,27.7604,37656.8286
2016-10-18 10:40:00,41.85,41.86,41.8,41.85,52813.37672539557,27.7604,27.767,27.7272,27.7604,52813.3767
2016-10-18 10:45:00,41.86,41.86,41.81,41.86,63482.2129951745,27.767,27.767,27.7338,27.767,63482.213
2016-10-18 10:50:00,41.86,41.87,41.79,41.8,36704.07361687801,27.767,27.7736,27.7206,27.7272,36704.0736
2016-10-18 10:55:00,41.8,41.82,41.77,41.78,50179.55336101447,27.7272,27.7405,27.7073,27.7139,50179.5534
2016-10-18 11:00:00,41.79,41.85,41.78,41.84,38625.29457973292,27.7206,27.7604,27.7139,27.7537,38625.2946
2016-10-18 11:05:00,41.84,41.84,41.74,41.75,97210.18965323755,27.7537,27.7537,27.6874,27.694,97210.1897
2016-10-18 11:10:00,41.76,41.84,41.72,41.83,166389.85523510267,27.7007,27.7537,27.6741,27.7471,166389.8552
2016-10-18 11:15:00,41.83,41.87,41.78,41.84,134254.29244753675,27.7471,27.7736,27.7139,27.7537,134254.2924
2016-10-18 11:20:00,41.84,41.92,41.84,41.88,126729.88441252384,27.7537,27.8068,27.7537,27.7803,126729.8844
2016-10-18 11:25:00,41.88,41.9,41.84,41.88,66549.20884300303,27.7803,27.7935,27.7537,27.7803,66549.2088
2016-10-18 11:30:00,41.89,41.89,41.84,41.86,173244.3047918303,27.7869,27.7869,27.7537,27.767,173244.3048
2016-10-18 11:35:00,41.86,41.88,41.84,41.85,31394.90517338121,27.767,27.7803,27.7537,27.7604,31394.9052
2016-10-18 11:40:00,41.85,41.89,41.85,41.89,22434.07025025249,27.7604,27.7869,27.7604,27.7869,22434.0703
2016-10-18 11:45:00,41.88,41.9,41.85,41.89,147689.37268544495,27.7803,27.7935,27.7604,27.7869,147689.3727
2016-10-18 11:50:00,41.89,41.9,41.85,41.87,43795.30916844349,27.7869,27.7935,27.7604,27.7736,43795.3092
2016-10-18 11:55:00,41.87,41.93,41.86,41.93,36824.149927056445,27.7736,27.8134,27.767,27.8134,36824.1499
2016-10-18 12:00:00,41.93,41.95,41.89,41.89,35787.22926719784,27.8134,27.8267,27.7869,27.7869,35787.2293
2016-10-18 12:05:00,41.89,41.89,41.84,41.85,85385.47862192795,27.7869,27.7869,27.7537,27.7604,85385.4786
2016-10-18 12:10:00,41.85,41.86,41.83,41.83,23181.461115475253,27.7604,27.767,27.7471,27.7471,23181.4611
2016-10-18 12:15:00,41.83,41.85,41.83,41.85,20105.487599596003,27.7471,27.7604,27.7471,27.7604,20105.4876
2016-10-18 12:20:00,41.84,41.85,41.8,41.81,16976.77028391875,27.7537,27.7604,27.7272,27.7338,16976.7703
2016-10-18 12:25:00,41.81,41.82,41.8,41.81,32698.911457748847,27.7338,27.7405,27.7272,27.7338,32698.9115
2016-10-18 12:30:00,41.81,41.83,41.79,41.79,23260.015710919088,27.7338,27.7471,27.7206,27.7206,23260.0157
2016-10-18 12:35:00,41.8,41.82,41.79,41.81,37405.45393334081,27.7272,27.7405,27.7206,27.7338,37405.4539
2016-10-18 12:40:00,41.82,41.82,41.77,41.78,19649.87094602177,27.7405,27.7405,27.7073,27.7139,19649.8709
2016-10-18 12:45:00,41.78,41.79,41.76,41.77,19856.35731118841,27.7139,27.7206,27.7007,27.7073,19856.3573
2016-10-18 12:50:00,41.77,41.79,41.77,41.79,14909.66221523959,27.7073,27.7206,27.7073,27.7206,14909.6622
2016-10-18 12:55:00,41.78,41.79,41.75,41.78,26720.906744473123,27.7139,27.7206,27.694,27.7139,26720.9067
2016-10-18 13:00:00,41.78,41.79,41.77,41.78,18178.6555942094,27.7139,27.7206,27.7073,27.7139,18178.6556
2016-10-18 13:05:00,41.78,41.82,41.77,41.82,14036.5839973067,27.7139,27.7405,27.7073,27.7405,14036.584
2016-10-18 13:10:00,41.82,41.84,41.81,41.83,15054.427112557512,27.7405,27.7537,27.7338,27.7471,15054.4271
2016-10-18 13:15:00,41.84,41.84,41.78,41.79,30897.76680507238,27.7537,27.7537,27.7139,27.7206,30897.7668
2016-10-18 13:20:00,41.8,41.81,41.79,41.8,25300.19077544608,27.7272,27.7338,27.7206,27.7272,25300.1908
2016-10-18 13:25:00,41.8,41.81,41.77,41.77,43166.87240489283,27.7272,27.7338,27.7073,27.7073,43166.8724
2016-10-18 13:30:00,41.77,41.77,41.73,41.74,33470.9909101111,27.7073,27.7073,27.6808,27.6874,33470.9909
2016-10-18 13:35:00,41.74,41.79,41.74,41.79,17687.128268432272,27.6874,27.7206,27.6874,27.7206,17687.1283
2016-10-18 13:40:00,41.79,41.79,41.77,41.79,14078.105712041295,27.7206,27.7206,27.7073,27.7206,14078.1057
2016-10-18 13:45:00,41.79,41.79,41.74,41.74,33970.37369543261,27.7206,27.7206,27.6874,27.6874,33970.3737
2016-10-18 13:50:00,41.75,41.78,41.74,41.78,73873.86376388733,27.694,27.7139,27.6874,27.7139,73873.8638
2016-10-18 13:55:00,41.77,41.79,41.74,41.79,56046.45943216249,27.7073,27.7206,27.6874,27.7206,56046.4594
2016-10-18 14:00:00,41.78,41.86,41.78,41.85,301486.9262709011,27.7139,27.767,27.7139,27.7604,301486.9263
2016-10-18 14:05:00,41.85,41.85,41.82,41.83,18454.71888676916,27.7604,27.7604,27.7405,27.7471,18454.7189
2016-10-18 14:10:00,41.83,41.86,41.83,41.85,74255.41465604308,27.7471,27.767,27.7471,27.7604,74255.4147
2016-10-18 14:15:00,41.85,41.85,41.78,41.79,31935.80967343732,27.7604,27.7604,27.7139,27.7206,31935.8097
2016-10-18 14:20:00,41.79,41.8,41.7,41.74,207198.9675681741,27.7206,27.7272,27.6609,27.6874,207198.9676
2016-10-18 14:25:00,41.74,41.78,41.74,41.78,23219.616204690832,27.6874,27.7139,27.6874,27.7139,23219.6162
2016-10-18 14:30:00,41.78,41.79,41.76,41.77,17464.93098417686,27.7139,27.7206,27.7007,27.7073,17464.931
2016-10-18 14:35:00,41.77,41.77,41.73,41.75,45306.92402648412,27.7073,27.7073,27.6808,27.694,45306.924
2016-10-18 14:40:00,41.74,41.76,41.72,41.73,50345.64021995287,27.6874,27.7007,27.6741,27.6808,50345.6402
2016-10-18 14:45:00,41.73,41.76,41.7,41.75,45343.95690719335,27.6808,27.7007,27.6609,27.694,45343.9569
2016-10-18 14:50:00,41.75,41.76,41.72,41.73,28804.84794074739,27.694,27.7007,27.6741,27.6808,28804.8479
2016-10-18 14:55:00,41.73,41.75,41.72,41.75,23307.148468185387,27.6808,27.694,27.6741,27.694,23307.1485
2016-10-18 15:00:00,41.75,41.76,41.72,41.76,52055.88598361575,27.694,27.7007,27.6741,27.7007,52055.886
2016-10-18 15:05:00,41.76,41.77,41.71,41.74,138381.77533385702,27.7007,27.7073,27.6675,27.6874,138381.7753
2016-10-18 15:10:00,41.74,41.76,41.73,41.74,36752.328582650654,27.6874,27.7007,27.6808,27.6874,36752.3286
2016-10-18 15:15:00,41.75,41.75,41.7,41.71,55767.02951408371,27.694,27.694,27.6609,27.6675,55767.0295
2016-10-18 15:20:00,41.72,41.73,41.7,41.71,43194.92761755134,27.6741,27.6808,27.6609,27.6675,43194.9276
2016-10-18 15:25:00,41.72,41.73,41.67,41.69,66853.3273482213,27.6741,27.6808,27.641,27.6542,66853.3273
2016-10-18 15:30:00,41.68,41.69,41.66,41.69,58385.14195937605,27.6476,27.6542,27.6343,27.6542,58385.142
2016-10-18 15:35:00,41.69,41.7,41.67,41.69,76243.96812927842,27.6542,27.6609,27.641,27.6542,76243.9681
2016-10-18 15:40:00,41.69,41.69,41.65,41.66,47577.1518348109,27.6542,27.6542,27.6277,27.6343,47577.1518
2016-10-18 15:45:00,41.66,41.68,41.65,41.66,95978.00471327572,27.6343,27.6476,27.6277,27.6343,95978.0047
2016-10-18 15:50:00,41.66,41.69,41.66,41.69,159417.57378520927,27.6343,27.6542,27.6343,27.6542,159417.5738
2016-10-18 15:55:00,41.68,41.72,41.67,41.69,244414.76826394344,27.6476,27.6741,27.641,27.6542,244414.7683
2016-10-19 09:30:00,41.86,41.98,41.83,41.9,117991.24677365054,27.767,27.8466,27.7471,27.7935,117991.2468
2016-10-19 09:35:00,41.9,42.02,41.9,42.02,65110.53753787453,27.7935,27.8731,27.7935,27.8731,65110.5375
2016-10-19 09:40:00,42.02,42.02,41.85,41.86,61610.36920659858,27.8731,27.8731,27.7604,27.767,61610.3692
2016-10-19 09:45:00,41.86,41.94,41.85,41.92,113605.65593087194,27.767,27.8201,27.7604,27.8068,113605.6559
2016-10-19 09:50:00,41.92,41.99,41.88,41.92,97484.00852878465,27.8068,27.8532,27.7803,27.8068,97484.0085
2016-10-19 09:55:00,41.93,41.93,41.82,41.86,135590.84277858827,27.8134,27.8134,27.7405,27.767,135590.8428
2016-10-19 10:00:00,41.86,41.87,41.69,41.7,82642.80103243182,27.767,27.7736,27.6542,27.6609,82642.801
2016-10-19 10:05:00,41.69,41.7,41.61,41.63,122518.23588822802,27.6542,27.6609,27.6012,27.6144,122518.2359
2016-10-19 10:10:00,41.63,41.78,41.61,41.76,110270.45225002804,27.6144,27.7139,27.6012,27.7007,110270.4523
2016-10-19 10:15:00,41.75,41.78,41.69,41.73,72070.47469419817,27.694,27.7139,27.6542,27.6808,72070.4747
2016-10-19 10:20:00,41.72,41.77,41.7,41.71,55156.548086634495,27.6741,27.7073,27.6609,27.6675,55156.5481
2016-10-19 10:25:00,41.72,41.77,41.7,41.74,48970.934799685776,27.6741,27.7073,27.6609,27.6874,48970.9348
2016-10-19 10:30:00,41.75,41.87,41.75,41.85,85432.61137919425,27.694,27.7736,27.694,27.7604,85432.6114
2016-10-19 10:35:00,41.86,41.89,41.77,41.77,90451.12781954888,27.767,27.7869,27.7073,27.7073,90451.1278
2016-10-19 10:40:00,41.77,41.9,41.77,41.9,69861.96835372012,27.7073,27.7935,27.7073,27.7935,69861.9684
2016-10-19 10:45:00,41.91,41.93,41.83,41.83,76756.81741667601,27.8002,27.8134,27.7471,27.7471,76756.8174
2016-10-19 10:50:00,41.84,41.85,41.77,41.77,107528.89686903826,27.7537,27.7604,27.7073,27.7073,107528.8969
2016-10-19 10:55:00,41.77,41.79,41.76,41.76,80509.48266187857,27.7073,27.7206,27.7007,27.7007,80509.4827
2016-10-19 11:00:00,41.76,41.79,41.73,41.73,55878.12815621142,27.7007,27.7206,27.6808,27.6808,55878.1282
2016-10-19 11:05:00,41.74,41.79,41.73,41.75,40393.89518572551,27.6874,27.7206,27.6808,27.694,40393.8952
2016-10-19 11:10:00,41.75,41.76,41.68,41.68,43229.71608124789,27.694,27.7007,27.6476,27.6476,43229.7161
2016-10-19 11:15:00,41.68,41.69,41.61,41.61,54918.63988329032,27.6476,27.6542,27.6012,27.6012,54918.6399
2016-10-19 11:20:00,41.61,41.65,41.59,41.6,60043.76613174728,27.6012,27.6277,27.5879,27.5945,60043.7661
2016-10-19 11:25:00,41.6,41.61,41.56,41.61,50004.48883402536,27.5945,27.6012,27.568,27.6012,50004.4888
2016-10-19 11:30:00,41.61,41.62,41.55,41.56,68548.98440130176,27.6012,27.6078,27.5614,27.568,68548.9844
2016-10-19 11:35:00,41.57,41.62,41.56,41.61,34964.65043205027,27.5746,27.6078,27.568,27.6012,34964.6504
2016-10-19 11:40:00,41.62,41.74,41.62,41.74,53763.88733026596,27.6078,27.6874,27.6078,27.6874,53763.8873
2016-10-19 11:45:00,41.74,41.77,41.72,41.74,45355.17899225676,27.6874,27.7073,27.6741,27.6874,45355.179
2016-10-19 11:50:00,41.75,41.77,41.75,41.77,26640.107732016608,27.694,27.7073,27.694,27.7073,26640.1077
2016-10-19 11:55:00,41.77,41.81,41.76,41.76,43141.06160924699,27.7073,27.7338,27.7007,27.7007,43141.0616
2016-10-19 12:00:00,41.77,41.77,41.74,41.76,28451.35226125014,27.7073,27.7073,27.6874,27.7007,28451.3523
2016-10-19 12:05:00,41.76,41.82,41.76,41.82,25640.219952867243,27.7007,27.7405,27.7007,27.7405,25640.22
2016-10-19 12:10:00,41.82,41.85,41.81,41.85,30145.887105824266,27.7405,27.7604,27.7338,27.7604,30145.8871
2016-10-19 12:15:00,41.86,41.86,41.84,41.84,27583.88508584895,27.767,27.767,27.7537,27.7537,27583.8851
2016-10-19 12:20:00,41.85,41.86,41.83,41.85,42107.50757490742,27.7604,27.767,27.7471,27.7604,42107.5076
2016-10-19 12:25:00,41.86,41.86,41.82,41.82,29253.73134328358,27.767,27.767,27.7405,27.7405,29253.7313
2016-10-19 12:30:00,41.83,41.85,41.82,41.84,27092.35776007182,27.7471,27.7604,27.7405,27.7537,27092.3578
2016-10-19 12:35:00,41.85,41.85,41.8,41.8,37600.71821344406,27.7604,27.7604,27.7272,27.7272,37600.7182
2016-10-19 12:40:00,41.8,41.85,41.8,41.84,23374.48097856581,27.7272,27.7604,27.7272,27.7537,23374.481
2016-10-19 12:45:00,41.83,41.85,41.82,41.84,22643.92324093817,27.7471,27.7604,27.7405,27.7537,22643.9232
2016-10-19 12:50:00,41.84,41.85,41.83,41.84,25420.267085624502,27.7537,27.7604,27.7471,27.7537,25420.2671
2016-10-19 12:55:00,41.84,41.85,41.8,41.8,35672.76399955111,27.7537,27.7604,27.7272,27.7272,35672.764
2016-10-19 13:00:00,41.81,41.84,41.8,41.82,23047.918303220737,27.7338,27.7537,27.7272,27.7405,23047.9183
2016-10-19 13:05:00,41.82,41.83,41.8,41.82,24406.912804399057,27.7405,27.7471,27.7272,27.7405,24406.9128
2016-10-19 13:10:00,41.8,41.84,41.8,41.84,24739.08652227584,27.7272,27.7537,27.7272,27.7537,24739.0865
2016-10-19 13:15:00,41.83,41.85,41.82,41.85,18754.34855796207,27.7471,27.7604,27.7405,27.7604,18754.3486
2016-10-19 13:20:00,41.85,41.85,41.83,41.85,30470.20536415666,27.7604,27.7604,27.7471,27.7604,30470.2054
2016-10-19 13:25:00,41.85,41.86,41.85,41.85,57794.86028504096,27.7604,27.767,27.7604,27.7604,57794.8603
2016-10-19 13:30:00,41.85,41.87,41.84,41.84,117072.15800695767,27.7604,27.7736,27.7537,27.7537,117072.158
2016-10-19 13:35:00,41.85,41.85,41.82,41.85,50248.00807990124,27.7604,27.7604,27.7405,27.7604,50248.0081
2016-10-19 13:40:00,41.84,41.85,41.83,41.84,37931.7697228145,27.7537,27.7604,27.7471,27.7537,37931.7697
2016-10-19 13:45:00,41.85,41.85,41.81,41.81,45380.98978790259,27.7604,27.7604,27.7338,27.7338,45380.9898
2016-10-19 13:50:00,41.81,41.81,41.77,41.78,33170.239030411845,27.7338,27.7338,27.7073,27.7139,33170.239
2016-10-19 13:55:00,41.78,41.81,41.78,41.8,28694.871507126023,27.7139,27.7338,27.7139,27.7272,28694.8715
2016-10-19 14:00:00,41.8,41.85,41.8,41.84,42502.52496913927,27.7272,27.7604,27.7272,27.7537,42502.525
2016-10-19 14:05:00,41.84,41.85,41.81,41.85,30519.58253843564,27.7537,27.7604,27.7338,27.7604,30519.5825
2016-10-19 14:10:00,41.85,41.85,41.81,41.85,33501.29053978229,27.7604,27.7604,27.7338,27.7604,33501.2905
2016-10-19 14:15:00,41.85,41.85,41.81,41.82,31954.88721804511,27.7604,27.7604,27.7338,27.7405,31954.8872
2016-10-19 14:20:00,41.82,41.85,41.8,41.81,42978.34137582763,27.7405,27.7604,27.7272,27.7338,42978.3414
2016-10-19 14:25:00,41.8,41.85,41.79,41.8,41518.348109078666,27.7272,27.7604,27.7206,27.7272,41518.3481
2016-10-19 14:30:00,41.8,41.81,41.77,41.77,45086.97115924139,27.7272,27.7338,27.7073,27.7073,45086.9712
2016-10-19 14:35:00,41.77,41.79,41.76,41.77,63416.00269330041,27.7073,27.7206,27.7007,27.7073,63416.0027
2016-10-19 14:40:00,41.77,41.77,41.72,41.73,45194.70317585007,27.7073,27.7073,27.6741,27.6808,45194.7032
2016-10-19 14:45:00,41.73,41.74,41.69,41.74,70786.66816294467,27.6808,27.6874,27.6542,27.6874,70786.6682
2016-10-19 14:50:00,41.75,41.77,41.7,41.7,53132.08394119627,27.694,27.7073,27.6609,27.6609,53132.0839
2016-10-19 14:55:00,41.7,41.75,41.7,41.74,43205.027494108406,27.6609,27.694,27.6609,27.6874,43205.0275
2016-10-19 15:00:00,41.74,41.77,41.72,41.74,62180.45112781954,27.6874,27.7073,27.6741,27.6874,62180.4511
2016-10-19 15:05:00,41.74,41.76,41.71,41.75,55839.97306699584,27.6874,27.7007,27.6675,27.694,55839.9731
2016-10-19 15:10:00,41.74,41.75,41.7,41.7,48228.03276848838,27.6874,27.694,27.6609,27.6609,48228.0328
2016-10-19 15:15:00,41.7,41.71,41.69,41.71,45498.82168106834,27.6609,27.6675,27.6542,27.6675,45498.8217
2016-10-19 15:20:00,41.7,41.73,41.69,41.7,48433.39692514869,27.6609,27.6808,27.6542,27.6609,48433.3969
2016-10-19 15:25:00,41.69,41.71,41.67,41.7,73625.85568398608,27.6542,27.6675,27.641,27.6609,73625.8557
2016-10-19 15:30:00,41.71,41.72,41.69,41.7,47319.0438783526,27.6675,27.6741,27.6542,27.6609,47319.0439
2016-10-19 15:35:00,41.7,41.72,41.69,41.7,92705.64470878687,27.6609,27.6741,27.6542,27.6609,92705.6447
2016-10-19 15:40:00,41.7,41.74,41.7,41.74,60054.98821681068,27.6609,27.6874,27.6609,27.6874,60054.9882
2016-10-19 15:45:00,41.74,41.77,41.73,41.76,106064.41476826392,27.6874,27.7073,27.6808,27.7007,106064.4148
2016-10-19 15:50:00,41.76,41.76,41.72,41.72,151287.1731567725,27.7007,27.7007,27.6741,27.6741,151287.1732
2016-10-19 15:55:00,41.72,41.76,41.71,41.75,284237.45931994164,27.6741,27.7007,27.6675,27.694,284237.4593
2016-10-20 09:30:00,41.74,41.82,41.56,41.81,97782.5159914712,27.6874,27.7405,27.568,27.7338,97782.516
2016-10-20 09:35:00,41.81,41.93,41.75,41.77,39700.37032880709,27.7338,27.8134,27.694,27.7073,39700.3703
2016-10-20 09:40:00,41.77,41.8,41.61,41.71,39168.4434968017,27.7073,27.7272,27.6012,27.6675,39168.4435
2016-10-20 09:45:00,41.71,41.77,41.69,41.69,123845.8085512288,27.6675,27.7073,27.6542,27.6542,123845.8086
2016-10-20 09:50:00,41.69,41.69,41.61,41.67,67977.78027157446,27.6542,27.6542,27.6012,27.641,67977.7803
2016-10-20 09:55:00,41.67,41.74,41.65,41.73,80827.06766917293,27.641,27.6874,27.6277,27.6808,80827.0677
2016-10-20 10:00:00,41.74,41.74,41.61,41.73,102463.24767141734,27.6874,27.6874,27.6012,27.6808,102463.2477
2016-10-20 10:05:00,41.73,41.74,41.68,41.69,67457.07552463247,27.6808,27.6874,27.6476,27.6542,67457.0755
2016-10-20 10:10:00,41.7,41.73,41.63,41.63,45109.4153293682,27.6609,27.6808,27.6144,27.6144,45109.4153
2016-10-20 10:15:00,41.63,41.63,41.54,41.54,97480.64190326564,27.6144,27.6144,27.5547,27.5547,97480.6419
2016-10-20 10:20:00,41.54,41.55,41.4,41.45,175519.02143418248,27.5547,27.5614,27.4619,27.495,175519.0214
2016-10-20 10:25:00,41.45,41.49,41.42,41.46,47276.39995511166,27.495,27.5216,27.4751,27.5017,47276.4
2016-10-20 10:30:00,41.47,41.47,41.28,41.28,73141.061609247,27.5083,27.5083,27.3823,27.3823,73141.0616
2016-10-20 10:35:00,41.29,41.34,41.22,41.3,44456.28997867803,27.3889,27.4221,27.3425,27.3955,44456.29
2016-10-20 10:40:00,41.31,41.38,41.28,41.38,49607.22702278083,27.4022,27.4486,27.3823,27.4486,49607.227
2016-10-20 10:45:00,41.38,41.44,41.29,41.44,55852.31736056559,27.4486,27.4884,27.3889,27.4884,55852.3174
2016-10-20 10:50:00,41.44,41.45,41.29,41.31,55809.67343732465,27.4884,27.495,27.3889,27.4022,55809.6734
2016-10-20 10:55:00,41.31,41.31,41.22,41.28,61972.84255414656,27.4022,27.4022,27.3425,27.3823,61972.8426
2016-10-20 11:00:00,41.28,41.31,41.26,41.28,53236.449332285934,27.3823,27.4022,27.369,27.3823,53236.4493
2016-10-20 11:05:00,41.28,41.28,41.22,41.25,30216.58624172371,27.3823,27.3823,27.3425,27.3624,30216.5862
2016-10-20 11:10:00,41.25,41.25,41.19,41.24,56057.68151722589,27.3624,27.3624,27.3226,27.3557,56057.6815
2016-10-20 11:15:00,41.24,41.36,41.23,41.36,62372.348782403766,27.3557,27.4353,27.3491,27.4353,62372.3488
2016-10-20 11:20:00,41.36,41.43,41.33,41.42,60704.746941981815,27.4353,27.4818,27.4154,27.4751,60704.7469
2016-10-20 11:25:00,41.42,41.49,41.39,41.39,107819.54887218044,27.4751,27.5216,27.4552,27.4552,107819.5489
2016-10-20 11:30:00,41.39,41.45,41.37,41.43,65774.8849736281,27.4552,27.495,27.442,27.4818,65774.885
2016-10-20 11:35:00,41.43,41.45,41.39,41.42,44695.32039052856,27.4818,27.495,27.4552,27.4751,44695.3204
2016-10-20 11:40:00,41.42,41.45,41.41,41.44,25118.39299741892,27.4751,27.495,27.4685,27.4884,25118.393
2016-10-20 11:45:00,41.44,41.45,41.41,41.44,68940.63517001459,27.4884,27.495,27.4685,27.4884,68940.6352
2016-10-20 11:50:00,41.44,41.49,41.43,41.48,24627.98788014813,27.4884,27.5216,27.4818,27.5149,24627.9879
2016-10-20 11:55:00,41.49,41.58,41.49,41.58,32922.2309505106,27.5216,27.5813,27.5216,27.5813,32922.231
2016-10-20 12:00:00,41.58,41.61,41.53,41.6,100258.1079564583,27.5813,27.6012,27.5481,27.5945,100258.108
2016-10-20 12:05:00,41.6,41.61,41.56,41.56,53574.234092694416,27.5945,27.6012,27.568,27.568,53574.2341
2016-10-20 12:10:00,41.57,41.61,41.56,41.6,34250.92582201773,27.5746,27.6012,27.568,27.5945,34250.9258
2016-10-20 12:15:00,41.61,41.62,41.59,41.61,37958.702726966665,27.6012,27.6078,27.5879,27.6012,37958.7027
2016-10-20 12:20:00,41.62,41.64,41.6,41.6,25411.289417573786,27.6078,27.6211,27.5945,27.5945,25411.2894
2016-10-20 12:25:00,41.59,41.61,41.58,41.61,20112.220850634047,27.5879,27.6012,27.5813,27.6012,20112.2209
2016-10-20 12:30:00,41.61,41.63,41.6,41.62,62914.37549096622,27.6012,27.6144,27.5945,27.6078,62914.3755
2016-10-20 12:35:00,41.63,41.65,41.61,41.64,29444.50678936146,27.6144,27.6277,27.6012,27.6211,29444.5068
2016-10-20 12:40:00,41.64,41.64,41.58,41.59,62427.33699921445,27.6211,27.6211,27.5813,27.5879,62427.337
2016-10-20 12:45:00,41.59,41.59,41.54,41.55,32785.321512737064,27.5879,27.5879,27.5547,27.5614,32785.3215
2016-10-20 12:50:00,41.55,41.55,41.49,41.54,40365.83997306699,27.5614,27.5614,27.5216,27.5547,40365.84
2016-10-20 12:55:00,41.54,41.56,41.53,41.54,26435.86578386264,27.5547,27.568,27.5481,27.5547,26435.8658
2016-10-20 13:00:00,41.53,41.6,41.53,41.6,20896.64459656604,27.5481,27.5945,27.5481,27.5945,20896.6446
2016-10-20 13:05:00,41.6,41.65,41.6,41.61,49603.86039726181,27.5945,27.6277,27.5945,27.6012,49603.8604
2016-10-20 13:10:00,41.61,41.63,41.59,41.6,21963.864886095835,27.6012,27.6144,27.5879,27.5945,21963.8649
2016-10-20 13:15:00,41.6,41.61,41.57,41.6,16701.829199865333,27.5945,27.6012,27.5746,27.5945,16701.8292
2016-10-20 13:20:00,41.6,41.64,41.59,41.61,21612.613623611265,27.5945,27.6211,27.5879,27.6012,21612.6136
2016-10-20 13:25:00,41.61,41.65,41.6,41.63,12077.207945236223,27.6012,27.6277,27.5945,27.6144,12077.2079
2016-10-20 13:30:00,41.62,41.64,41.61,41.62,12539.5578498485,27.6078,27.6211,27.6012,27.6078,12539.5578
2016-10-20 13:35:00,41.63,41.68,41.61,41.68,31945.909549994387,27.6144,27.6476,27.6012,27.6476,31945.9095
2016-10-20 13:40:00,41.68,41.68,41.63,41.65,22129.951745034225,27.6476,27.6476,27.6144,27.6277,22129.9517
2016-10-20 13:45:00,41.65,41.68,41.61,41.62,31747.278644372123,27.6277,27.6476,27.6012,27.6078,31747.2786
2016-10-20 13:50:00,41.61,41.63,41.56,41.6,45519.02143418247,27.6012,27.6144,27.568,27.5945,45519.0214
2016-10-20 13:55:00,41.6,41.61,41.56,41.6,23694.31040287285,27.5945,27.6012,27.568,27.5945,23694.3104
2016-10-20 14:00:00,41.6,41.65,41.59,41.63,23779.598249354727,27.5945,27.6277,27.5879,27.6144,23779.5982
2016-10-20 14:05:00,41.63,41.65,41.6,41.63,23318.37055324879,27.6144,27.6277,27.5945,27.6144,23318.3706
2016-10-20 14:10:00,41.62,41.66,41.6,41.65,26893.72685444956,27.6078,27.6343,27.5945,27.6277,26893.7269
2016-10-20 14:15:00,41.65,41.66,41.62,41.64,36948.71507126024,27.6277,27.6343,27.6078,27.6211,36948.7151
2016-10-20 14:20:00,41.63,41.64,41.59,41.62,32521.602513747053,27.6144,27.6211,27.5879,27.6078,32521.6025
2016-10-20 14:25:00,41.61,41.63,41.59,41.62,53712.265738974296,27.6012,27.6144,27.5879,27.6078,53712.2657
2016-10-20 14:30:00,41.62,41.63,41.6,41.63,25969.027045225,27.6078,27.6144,27.5945,27.6144,25969.027
2016-10-20 14:35:00,41.63,41.64,41.61,41.61,51822.466614296936,27.6144,27.6211,27.6012,27.6012,51822.4666
2016-10-20 14:40:00,41.61,41.62,41.6,41.61,18834.02536191224,27.6012,27.6078,27.5945,27.6012,18834.0254
2016-10-20 14:45:00,41.61,41.68,41.58,41.68,35585.23173605656,27.6012,27.6476,27.5813,27.6476,35585.2317
2016-10-20 14:50:00,41.67,41.68,41.62,41.65,28734.14880484794,27.641,27.6476,27.6078,27.6277,28734.1488
2016-10-20 14:55:00,41.65,41.68,41.64,41.64,29013.57872292672,27.6277,27.6476,27.6211,27.6211,29013.5787
2016-10-20 15:00:00,41.64,41.64,41.6,41.62,40499.38278532151,27.6211,27.6211,27.5945,27.6078,40499.3828
2016-10-20 15:05:00,41.62,41.66,41.61,41.64,41254.62911008865,27.6078,27.6343,27.6012,27.6211,41254.6291
2016-10-20 15:10:00,41.65,41.7,41.64,41.69,47095.72438559084,27.6277,27.6609,27.6211,27.6542,47095.7244
2016-10-20 15:15:00,41.69,41.69,41.64,41.65,21408.3716754573,27.6542,27.6542,27.6211,27.6277,21408.3717
2016-10-20 15:20:00,41.64,41.67,41.6,41.62,59642.01548647739,27.6211,27.641,27.5945,27.6078,59642.0155
2016-10-20 15:25:00,41.61,41.62,41.57,41.59,37742.11648524296,27.6012,27.6078,27.5746,27.5879,37742.1165
2016-10-20 15:30:00,41.59,41.61,41.54,41.59,75797.3291437549,27.5879,27.6012,27.5547,27.5879,75797.3291
2016-10-20 15:35:00,41.59,41.61,41.55,41.6,53844.68634272248,27.5879,27.6012,27.5614,27.5945,53844.6863
2016-10-20 15:40:00,41.6,41.61,41.58,41.6,55141.95937605207,27.5945,27.6012,27.5813,27.5945,55141.9594
2016-10-20 15:45:00,41.61,41.63,41.6,41.63,100564.47087868926,27.6012,27.6144,27.5945,27.6144,100564.4709
2016-10-20 15:50:00,41.63,41.66,41.61,41.64,96633.37448097856,27.6144,27.6343,27.6012,27.6211,96633.3745
2016-10-20 15:55:00,41.64,41.67,41.58,41.59,268825.04769386153,27.6211,27.641,27.5813,27.5879,268825.0477
2016-10-21 09:30:00,41.19,41.23,41.04,41.12,369124.6773650544,27.3226,27.3491,27.2231,27.2761,369124.6774
2016-10-21 09:35:00,41.13,41.13,41.01,41.09,70705.86915048816,27.2828,27.2828,27.2032,27.2562,70705.8692
2016-10-21 09:40:00,41.09,41.12,41.0,41.02,58250.47693861519,27.2562,27.2761,27.1965,27.2098,58250.4769
2016-10-21 09:45:00,41.03,41.04,40.92,40.98,94002.91774211648,27.2164,27.2231,27.1435,27.1833,94002.9177
2016-10-21 09:50:00,40.97,41.02,40.95,41.02,85093.70441027943,27.1766,27.2098,27.1634,27.2098,85093.7044
2016-10-21 09:55:00,41.03,41.08,41.0,41.05,39650.99315452811,27.2164,27.2496,27.1965,27.2297,39650.9932
2016-10-21 10:00:00,41.05,41.08,41.03,41.07,59731.79216698463,27.2297,27.2496,27.2164,27.243,59731.7922
2016-10-21 10:05:00,41.07,41.08,41.05,41.06,47542.36337111435,27.243,27.2496,27.2297,27.2363,47542.3634
2016-10-21 10:10:00,41.07,41.08,41.03,41.06,55899.45011783189,27.243,27.2496,27.2164,27.2363,55899.4501
2016-10-21 10:15:00,41.07,41.14,41.06,41.13,61874.0882055886,27.243,27.2894,27.2363,27.2828,61874.0882
2016-10-21 10:20:00,41.13,41.15,41.11,41.12,47950.84726742229,27.2828,27.296,27.2695,27.2761,47950.8473
2016-10-21 10:25:00,41.12,41.18,41.12,41.18,78152.84479856357,27.2761,27.3159,27.2761,27.3159,78152.8448
2016-10-21 10:30:00,41.18,41.28,41.17,41.26,61235.55156548086,27.3159,27.3823,27.3093,27.369,61235.5516
2016-10-21 10:35:00,41.26,41.27,41.2,41.2,45643.58657838626,27.369,27.3756,27.3292,27.3292,45643.5866
2016-10-21 10:40:00,41.21,41.31,41.2,41.28,36223.76837616429,27.3358,27.4022,27.3292,27.3823,36223.7684
2016-10-21 10:45:00,41.28,41.33,41.28,41.32,44070.25025249691,27.3823,27.4154,27.3823,27.4088,44070.2503
2016-10-21 10:50:00,41.32,41.33,41.28,41.28,59589.271686679385,27.4088,27.4154,27.3823,27.3823,59589.2717
2016-10-21 10:55:00,41.29,41.38,41.28,41.35,90221.07507574908,27.3889,27.4486,27.3823,27.4287,90221.0751
2016-10-21 11:00:00,41.35,41.36,41.3,41.35,91173.83009763212,27.4287,27.4353,27.3955,27.4287,91173.8301
2016-10-21 11:05:00,41.35,41.43,41.34,41.39,64162.27135001683,27.4287,27.4818,27.4221,27.4552,64162.2714
2016-10-21 11:10:00,41.4,41.4,41.31,41.32,39517.4503422736,27.4619,27.4619,27.4022,27.4088,39517.4503
2016-10-21 11:15:00,41.31,41.31,41.28,41.29,32255.63909774436,27.4022,27.4022,27.3823,27.3889,32255.6391
2016-10-21 11:20:00,41.29,41.36,41.28,41.3,65596.45382111995,27.3889,27.4353,27.3823,27.3955,65596.4538
2016-10-21 11:25:00,41.29,41.3,41.25,41.27,130308.60733924362,27.3889,27.3955,27.3624,27.3756,130308.6073
2016-10-21 11:30:00,41.28,41.3,41.26,41.29,32416.114914151047,27.3823,27.3955,27.369,27.3889,32416.1149
2016-10-21 11:35:00,41.29,41.31,41.28,41.29,19195.37650095388,27.3889,27.4022,27.3823,27.3889,19195.3765
2016-10-21 11:40:00,41.3,41.36,41.29,41.36,22553.024351924585,27.3955,27.4353,27.3889,27.4353,22553.0244
2016-10-21 11:45:00,41.36,41.46,41.36,41.45,33426.10256985748,27.4353,27.5017,27.4353,27.495,33426.1026
2016-10-21 11:50:00,41.45,41.46,41.39,41.43,75653.68645494332,27.495,27.5017,27.4552,27.4818,75653.6865
2016-10-21 11:55:00,41.44,41.46,41.41,41.42,61473.45976882504,27.4884,27.5017,27.4685,27.4751,61473.4598
2016-10-21 12:00:00,41.42,41.44,41.37,41.38,77288.7442486814,27.4751,27.4884,27.442,27.4486,77288.7442
2016-10-21 12:05:00,41.37,41.41,41.36,41.41,30617.21467848726,27.442,27.4685,27.4353,27.4685,30617.2147
2016-10-21 12:10:00,41.41,41.45,41.41,41.45,19115.699697003703,27.4685,27.495,27.4685,27.495,19115.6997
2016-10-21 12:15:00,41.45,41.47,41.45,41.45,26357.311188418807,27.495,27.5083,27.495,27.495,26357.3112
2016-10-21 12:20:00,41.45,41.45,41.42,41.44,61262.48456963304,27.495,27.495,27.4751,27.4884,61262.4846
2016-10-21 12:25:00,41.44,41.45,41.42,41.45,19396.25182358882,27.4884,27.495,27.4751,27.495,19396.2518
2016-10-21 12:30:00,41.45,41.45,41.4,41.41,16273.14555044327,27.495,27.495,27.4619,27.4685,16273.1456
2016-10-21 12:35:00,41.41,41.45,41.4,41.45,34075.86129502861,27.4685,27.495,27.4619,27.495,34075.8613
2016-10-21 12:40:00,41.45,41.49,41.45,41.46,85696.33037818426,27.495,27.5216,27.495,27.5017,85696.3304
2016-10-21 12:45:00,41.45,41.46,41.43,41.45,42634.94557288744,27.495,27.5017,27.4818,27.495,42634.9456
2016-10-21 12:50:00,41.45,41.45,41.41,41.43,63151.161485804056,27.495,27.495,27.4685,27.4818,63151.1615
2016-10-21 12:55:00,41.43,41.44,41.42,41.43,21920.09875434856,27.4818,27.4884,27.4751,27.4818,21920.0988
2016-10-21 13:00:00,41.43,41.45,41.39,41.39,26897.09347996858,27.4818,27.495,27.4552,27.4552,26897.0935
2016-10-21 13:05:00,41.38,41.44,41.37,41.4,19206.59858601728,27.4486,27.4884,27.442,27.4619,19206.5986
2016-10-21 13:10:00,41.4,41.41,41.38,41.41,11846.032992930086,27.4619,27.4685,27.4486,27.4685,11846.033
2016-10-21 13:15:00,41.42,41.42,41.37,41.39,14256.536864549433,27.4751,27.4751,27.442,27.4552,14256.5369
2016-10-21 13:20:00,41.4,41.41,41.35,41.35,263444.0579059589,27.4619,27.4685,27.4287,27.4287,263444.0579
2016-10-21 13:25:00,41.36,41.37,41.33,41.33,54414.76826394344,27.4353,27.442,27.4154,27.4154,54414.7683
2016-10-21 13:30:00,41.33,41.35,41.28,41.31,26012.79317697228,27.4154,27.4287,27.3823,27.4022,26012.7932
2016-10-21 13:35:00,41.32,41.32,41.28,41.32,29554.483222982828,27.4088,27.4088,27.3823,27.4088,29554.4832
2016-10-21 13:40:00,41.32,41.33,41.28,41.29,31296.15082482325,27.4088,27.4154,27.3823,27.3889,31296.1508
2016-10-21 13:45:00,41.3,41.34,41.28,41.33,35213.78072045786,27.3955,27.4221,27.3823,27.4154,35213.7807
2016-10-21 13:50:00,41.33,41.35,41.29,41.31,24111.77196723151,27.4154,27.4287,27.3889,27.4022,24111.772
2016-10-21 13:55:00,41.31,41.31,41.27,41.29,35144.20379306475,27.4022,27.4022,27.3756,27.3889,35144.2038
2016-10-21 14:00:00,41.28,41.3,41.25,41.28,32843.67635506677,27.3823,27.3955,27.3624,27.3823,32843.6764
2016-10-21 14:05:00,41.28,41.31,41.27,41.28,46408.93277971047,27.3823,27.4022,27.3756,27.3823,46408.9328
2016-10-21 14:10:00,41.27,41.28,41.25,41.27,82520.48030524071,27.3756,27.3823,27.3624,27.3756,82520.4803
2016-10-21 14:15:00,41.27,41.28,41.26,41.26,50531.92683200538,27.3756,27.3823,27.369,27.369,50531.9268
2016-10-21 14:20:00,41.26,41.3,41.26,41.3,112294.91639546628,27.369,27.3955,27.369,27.3955,112294.9164
2016-10-21 14:25:00,41.3,41.34,41.28,41.33,80643.02547413309,27.3955,27.4221,27.3823,27.4154,80643.0255
2016-10-21 14:30:00,41.33,41.33,41.28,41.29,50233.41936931881,27.4154,27.4154,27.3823,27.3889,50233.4194
2016-10-21 14:35:00,41.3,41.32,41.28,41.32,59445.6289978678,27.3955,27.4088,27.3823,27.4088,59445.629
2016-10-21 14:40:00,41.31,41.33,41.28,41.28,73753.7874537089,27.4022,27.4154,27.3823,27.3823,73753.7875
2016-10-21 14:45:00,41.28,41.28,41.25,41.28,72163.61800022444,27.3823,27.3823,27.3624,27.3823,72163.618
2016-10-21 14:50:00,41.28,41.28,41.23,41.25,45489.84401301762,27.3823,27.3823,27.3491,27.3624,45489.844
2016-10-21 14:55:00,41.26,41.26,41.2,41.22,79354.73010885422,27.369,27.369,27.3292,27.3425,79354.7301
2016-10-21 15:00:00,41.22,41.24,41.2,41.21,68606.21703512513,27.3425,27.3557,27.3292,27.3358,68606.217
2016-10-21 15:05:00,41.21,41.28,41.2,41.24,102692.1782067108,27.3358,27.3823,27.3292,27.3557,102692.1782
2016-10-21 15:10:00,41.24,41.29,41.23,41.29,65881.49478173045,27.3557,27.3889,27.3491,27.3889,65881.4948
2016-10-21 15:15:00,41.28,41.3,41.24,41.26,70819.21220962855,27.3823,27.3955,27.3557,27.369,70819.2122
2016-10-21 15:20:00,41.26,41.28,41.24,41.28,62399.28178655594,27.369,27.3823,27.3557,27.3823,62399.2818
2016-10-21 15:25:00,41.28,41.28,41.25,41.28,50534.17124901807,27.3823,27.3823,27.3624,27.3823,50534.1712
2016-10-21 15:30:00,41.28,41.28,41.27,41.28,51994.16451576703,27.3823,27.3823,27.3756,27.3823,51994.1645
2016-10-21 15:35:00,41.28,41.29,41.24,41.25,153566.37863315005,27.3823,27.3889,27.3557,27.3624,153566.3786
2016-10-21 15:40:00,41.25,41.26,41.23,41.25,336689.48490629555,27.3624,27.369,27.3491,27.3624,336689.4849
2016-10-21 15:45:00,41.25,41.34,41.23,41.34,210050.4993827853,27.3624,27.4221,27.3491,27.4221,210050.4994
2016-10-21 15:50:00,41.34,41.36,41.31,41.33,142521.60251374706,27.4221,27.4353,27.4022,27.4154,142521.6025
2016-10-21 15:55:00,41.33,41.36,41.29,41.34,398509.7071035798,27.4154,27.4353,27.3889,27.4221,398509.7071
2016-10-24 09:30:00,41.61,41.69,41.54,41.69,93044.55167770172,27.6012,27.6542,27.5547,27.6542,93044.5517
2016-10-24 09:35:00,41.69,41.79,41.67,41.79,49648.74873751543,27.6542,27.7206,27.641,27.7206,49648.7487
2016-10-24 09:40:00,41.8,41.82,41.71,41.76,54385.59084277858,27.7272,27.7405,27.6675,27.7007,54385.5908
2016-10-24 09:45:00,41.76,41.81,41.74,41.78,64997.19447873414,27.7007,27.7338,27.6874,27.7139,64997.1945
2016-10-24 09:50:00,41.78,41.85,41.77,41.82,42338.682527213554,27.7139,27.7604,27.7073,27.7405,42338.6825
2016-10-24 09:55:00,41.81,41.84,41.7,41.77,71871.84378857592,27.7338,27.7537,27.6609,27.7073,71871.8438
2016-10-24 10:00:00,41.77,41.77,41.63,41.64,122193.91762989564,27.7073,27.7073,27.6144,27.6211,122193.9176
2016-10-24 10:05:00,41.65,41.7,41.64,41.67,51814.61115475255,27.6277,27.6609,27.6211,27.641,51814.6112
2016-10-24 10:10:00,41.66,41.71,41.62,41.62,85939.84962406015,27.6343,27.6675,27.6078,27.6078,85939.8496
2016-10-24 10:15:00,41.62,41.68,41.61,41.63,60662.10301874088,27.6078,27.6476,27.6012,27.6144,60662.103
2016-10-24 10:20:00,41.64,41.67,41.61,41.64,55802.94018628661,27.6211,27.641,27.6012,27.6211,55802.9402
2016-10-24 10:25:00,41.64,41.68,41.61,41.63,40709.23577600718,27.6211,27.6476,27.6012,27.6144,40709.2358
2016-10-24 10:30:00,41.63,41.67,41.62,41.65,38275.16552575468,27.6144,27.641,27.6078,27.6277,38275.1655
2016-10-24 10:35:00,41.65,41.67,41.62,41.65,69923.68982156884,27.6277,27.641,27.6078,27.6277,69923.6898
2016-10-24 10:40:00,41.66,41.66,41.56,41.6,47271.9111210863,27.6343,27.6343,27.568,27.5945,47271.9111
2016-10-24 10:45:00,41.59,41.67,41.59,41.65,106111.54752553024,27.5879,27.641,27.5879,27.6277,106111.5475
2016-10-24 10:50:00,41.65,41.67,41.64,41.64,67283.1332061497,27.6277,27.641,27.6211,27.6211,67283.1332
2016-10-24 10:55:00,41.64,41.71,41.42,41.6,787445.853439569,27.6211,27.6675,27.4751,27.5945,787445.8534
2016-10-24 11:00:00,41.6,41.69,41.55,41.69,119204.3541690046,27.5945,27.6542,27.5614,27.6542,119204.3542
2016-10-24 11:05:00,41.68,41.72,41.67,41.68,46444.843451913366,27.6476,27.6741,27.641,27.6476,46444.8435
2016-10-24 11:10:00,41.67,41.71,41.64,41.68,46717.5401189541,27.641,27.6675,27.6211,27.6476,46717.5401
2016-10-24 11:15:00,41.69,41.7,41.63,41.64,44961.28380653125,27.6542,27.6609,27.6144,27.6211,44961.2838
2016-10-24 11:20:00,41.65,41.67,41.59,41.66,43243.18258332398,27.6277,27.641,27.5879,27.6343,43243.1826
2016-10-24 11:25:00,41.67,41.68,41.63,41.65,33050.16272023342,27.641,27.6476,27.6144,27.6277,33050.1627
2016-10-24 11:30:00,41.64,41.68,41.62,41.65,46855.57176523398,27.6211,27.6476,27.6078,27.6277,46855.5718
2016-10-24 11:35:00,41.65,41.67,41.62,41.65,83117.49523061384,27.6277,27.641,27.6078,27.6277,83117.4952
2016-10-24 11:40:00,41.65,41.68,41.61,41.62,33754.90966221524,27.6277,27.6476,27.6012,27.6078,33754.9097
2016-10-24 11:45:00,41.62,41.67,41.61,41.66,23668.499607227022,27.6078,27.641,27.6012,27.6343,23668.4996
2016-10-24 11:50:00,41.65,41.67,41.62,41.64,39396.25182358882,27.6277,27.641,27.6078,27.6211,39396.2518
2016-10-24 11:55:00,41.65,41.67,41.62,41.64,26810.68342498036,27.6277,27.641,27.6078,27.6211,26810.6834
2016-10-24 12:00:00,41.64,41.66,41.6,41.61,18153.96700706992,27.6211,27.6343,27.5945,27.6012,18153.967
2016-10-24 12:05:00,41.61,41.63,41.59,41.63,26848.838514195937,27.6012,27.6144,27.5879,27.6144,26848.8385
2016-10-24 12:10:00,41.63,41.66,41.62,41.65,38219.05510043766,27.6144,27.6343,27.6078,27.6277,38219.0551
2016-10-24 12:15:00,41.65,41.66,41.6,41.61,46126.13623611267,27.6277,27.6343,27.5945,27.6012,46126.1362
2016-10-24 12:20:00,41.62,41.62,41.57,41.57,52498.0361351139,27.6078,27.6078,27.5746,27.5746,52498.0361
2016-10-24 12:25:00,41.57,41.58,41.53,41.54,54552.79991022332,27.5746,27.5813,27.5481,27.5547,54552.7999
2016-10-24 12:30:00,41.54,41.56,41.52,41.54,27760.071821344405,27.5547,27.568,27.5415,27.5547,27760.0718
2016-10-24 12:35:00,41.54,41.55,41.49,41.49,31500.39277297722,27.5547,27.5614,27.5216,27.5216,31500.3928
2016-10-24 12:40:00,41.49,41.53,41.48,41.53,22384.693075973515,27.5216,27.5481,27.5149,27.5481,22384.6931
2016-10-24 12:45:00,41.52,41.53,41.48,41.53,24087.08338009202,27.5415,27.5481,27.5149,27.5481,24087.0834
2016-10-24 12:50:00,41.53,41.53,41.49,41.53,33972.61811244529,27.5481,27.5481,27.5216,27.5481,33972.6181
2016-10-24 12:55:00,41.53,41.56,41.52,41.52,36485.24295814162,27.5481,27.568,27.5415,27.5415,36485.243
2016-10-24 13:00:00,41.53,41.54,41.52,41.53,14164.515767029514,27.5481,27.5547,27.5415,27.5481,14164.5158
2016-10-24 13:05:00,41.53,41.55,41.52,41.55,18545.61777578274,27.5481,27.5614,27.5415,27.5614,18545.6178
2016-10-24 13:10:00,41.54,41.55,41.53,41.53,28986.645718774547,27.5547,27.5614,27.5481,27.5481,28986.6457
2016-10-24 13:15:00,41.53,41.54,41.51,41.53,17193.356525642463,27.5481,27.5547,27.5348,27.5481,17193.3565
2016-10-24 13:20:00,41.53,41.56,41.51,41.55,19672.31511614858,27.5481,27.568,27.5348,27.5614,19672.3151
2016-10-24 13:25:00,41.54,41.62,41.53,41.62,99698.1259117944,27.5547,27.6078,27.5481,27.6078,99698.1259
2016-10-24 13:30:00,41.62,41.65,41.61,41.63,40406.23947929525,27.6078,27.6277,27.6012,27.6144,40406.2395
2016-10-24 13:35:00,41.62,41.63,41.6,41.62,38737.51543036696,27.6078,27.6144,27.5945,27.6078,38737.5154
2016-10-24 13:40:00,41.62,41.65,41.61,41.62,30243.519245875883,27.6078,27.6277,27.6012,27.6078,30243.5192
2016-10-24 13:45:00,41.62,41.62,41.61,41.61,11060.48703849175,27.6078,27.6078,27.6012,27.6012,11060.487
2016-10-24 13:50:00,41.61,41.68,41.61,41.66,59001.23442935697,27.6012,27.6476,27.6012,27.6343,59001.2344
2016-10-24 13:55:00,41.66,41.67,41.64,41.65,35263.15789473684,27.6343,27.641,27.6211,27.6277,35263.1579
2016-10-24 14:00:00,41.64,41.66,41.63,41.63,28906.96891482437,27.6211,27.6343,27.6144,27.6144,28906.9689
2016-10-24 14:05:00,41.64,41.68,41.62,41.67,23237.57154079228,27.6211,27.6476,27.6078,27.641,23237.5715
2016-10-24 14:10:00,41.67,41.67,41.62,41.63,14972.505891594656,27.641,27.641,27.6078,27.6144,14972.5059
2016-10-24 14:15:00,41.64,41.68,41.62,41.67,24083.716754573,27.6211,27.6476,27.6078,27.641,24083.7168
2016-10-24 14:20:00,41.66,41.7,41.65,41.68,41343.28358208955,27.6343,27.6609,27.6277,27.6476,41343.2836
2016-10-24 14:25:00,41.68,41.69,41.65,41.67,29582.53843564134,27.6476,27.6542,27.6277,27.641,29582.5384
2016-10-24 14:30:00,41.67,41.69,41.67,41.68,24437.21243407025,27.641,27.6542,27.641,27.6476,24437.2124
2016-10-24 14:35:00,41.68,41.71,41.66,41.67,43490.06845471889,27.6476,27.6675,27.6343,27.641,43490.0685
2016-10-24 14:40:00,41.67,41.69,41.66,41.68,25747.95196947593,27.641,27.6542,27.6343,27.6476,25747.952
2016-10-24 14:45:00,41.68,41.68,41.63,41.64,25719.896756817416,27.6476,27.6476,27.6144,27.6211,25719.8968
2016-10-24 14:50:00,41.64,41.64,41.61,41.63,31415.10492649534,27.6211,27.6211,27.6012,27.6144,31415.1049
2016-10-24 14:55:00,41.62,41.66,41.62,41.66,13864.886095836606,27.6078,27.6343,27.6078,27.6343,13864.8861
2016-10-24 15:00:00,41.65,41.68,41.63,41.64,21457.74884973628,27.6277,27.6476,27.6144,27.6211,21457.7488
2016-10-24 15:05:00,41.63,41.64,41.61,41.64,46702.95140837167,27.6144,27.6211,27.6012,27.6211,46702.9514
2016-10-24 15:10:00,41.64,41.66,41.62,41.63,41558.74761530692,27.6211,27.6343,27.6078,27.6144,41558.7476
2016-10-24 15:15:00,41.63,41.66,41.63,41.64,35835.484232970484,27.6144,27.6343,27.6144,27.6211,35835.4842
2016-10-24 15:20:00,41.64,41.64,41.61,41.63,33799.79800246886,27.6211,27.6211,27.6012,27.6144,33799.798
2016-10-24 15:25:00,41.63,41.64,41.62,41.63,44833.35203680844,27.6144,27.6211,27.6078,27.6144,44833.352
2016-10-24 15:30:00,41.63,41.63,41.6,41.61,63363.25889350241,27.6144,27.6144,27.5945,27.6012,63363.2589
2016-10-24 15:35:00,41.61,41.61,41.59,41.61,71977.33138817192,27.6012,27.6012,27.5879,27.6012,71977.3314
2016-10-24 15:40:00,41.61,41.61,41.54,41.58,95308.04623499046,27.6012,27.6012,27.5547,27.5813,95308.0462
2016-10-24 15:45:00,41.58,41.6,41.56,41.58,95424.75591964986,27.5813,27.5945,27.568,27.5813,95424.7559
2016-10-24 15:50:00,41.58,41.59,41.56,41.57,112236.56155313656,27.5813,27.5879,27.568,27.5746,112236.5616
2016-10-24 15:55:00,41.56,41.6,41.53,41.53,501181.6855571765,27.568,27.5945,27.5481,27.5481,501181.6856
2016-10-25 09:30:00,41.51,41.58,41.39,41.51,102868.36494220626,27.5348,27.5813,27.4552,27.5348,102868.3649
2016-10-25 09:35:00,41.5,41.63,41.47,41.61,42327.46044215015,27.5282,27.6144,27.5083,27.6012,42327.4604
2016-10-25 09:40:00,41.6,41.67,41.57,41.59,51072.83133206149,27.5945,27.641,27.5746,27.5879,51072.8313
2016-10-25 09:45:00,41.58,41.6,41.48,41.54,153062.50701380314,27.5813,27.5945,27.5149,27.5547,153062.507
2016-10-25 09:50:00,41.53,41.55,41.48,41.52,46571.65301312984,27.5481,27.5614,27.5149,27.5415,46571.653
2016-10-25 09:55:00,41.52,41.57,41.45,41.46,73513.63483335203,27.5415,27.5746,27.495,27.5017,73513.6348
2016-10-25 10:00:00,41.46,41.52,41.42,41.49,52535.06901582314,27.5017,27.5415,27.4751,27.5216,52535.069
2016-10-25 10:05:00,41.48,41.54,41.48,41.53,37049.71383683088,27.5149,27.5547,27.5149,27.5481,37049.7138
2016-10-25 10:10:00,41.53,41.58,41.5,41.54,53089.44001795533,27.5481,27.5813,27.5282,27.5547,53089.44
2016-10-25 10:15:00,41.53,41.53,41.46,41.48,29924.812030075187,27.5481,27.5481,27.5017,27.5149,29924.812
2016-10-25 10:20:00,41.48,41.48,41.38,41.38,38358.20895522388,27.5149,27.5149,27.4486,27.4486,38358.209
2016-10-25 10:25:00,41.38,41.4,41.32,41.32,59541.01672090674,27.4486,27.4619,27.4088,27.4088,59541.0167
2016-10-25 10:30:00,41.33,41.33,41.28,41.3,76676.0184042195,27.4154,27.4154,27.3823,27.3955,76676.0184
2016-10-25 10:35:00,41.31,41.34,41.26,41.26,48725.17113679722,27.4022,27.4221,27.369,27.369,48725.1711
2016-10-25 10:40:00,41.26,41.28,41.16,41.16,58180.90001122208,27.369,27.3823,27.3027,27.3027,58180.9
2016-10-25 10:45:00,41.16,41.16,41.12,41.14,44474.24531477948,27.3027,27.3027,27.2761,27.2894,44474.2453
2016-10-25 10:50:00,41.14,41.2,41.12,41.2,38290.87644484345,27.2894,27.3292,27.2761,27.3292,38290.8764
2016-10-25 10:55:00,41.2,41.23,41.13,41.23,27451.46448210077,27.3292,27.3491,27.2828,27.3491,27451.4645
2016-10-25 11:00:00,41.22,41.28,41.21,41.28,21589.047244978115,27.3425,27.3823,27.3358,27.3823,21589.0472
2016-10-25 11:05:00,41.28,41.29,41.25,41.26,24653.79867579396,27.3823,27.3889,27.3624,27.369,24653.7987
2016-10-25 11:10:00,41.26,41.28,41.22,41.24,30414.09493883964,27.369,27.3823,27.3425,27.3557,30414.0949
2016-10-25 11:15:00,41.24,41.32,41.23,41.32,70070.69913589944,27.3557,27.4088,27.3491,27.4088,70070.6991
2016-10-25 11:20:00,41.31,41.32,41.25,41.28,40763.101784311526,27.4022,27.4088,27.3624,27.3823,40763.1018
2016-10-25 11:25:00,41.28,41.36,41.28,41.36,81665.35742340927,27.3823,27.4353,27.3823,27.4353,81665.3574
2016-10-25 11:30:00,41.36,41.39,41.35,41.36,54478.73414880485,27.4353,27.4552,27.4287,27.4353,54478.7341
2016-10-25 11:35:00,41.36,41.4,41.34,41.36,49465.82875098193,27.4353,27.4619,27.4221,27.4353,49465.8288
2016-10-25 11:40:00,41.35,41.39,41.34,41.35,54099.42767366176,27.4287,27.4552,27.4221,27.4287,54099.4277
2016-10-25 11:45:00,41.35,41.4,41.35,41.38,29814.83559645382,27.4287,27.4619,27.4287,27.4486,29814.8356
2016-10-25 11:50:00,41.37,41.38,41.33,41.35,21659.746380877565,27.442,27.4486,27.4154,27.4287,21659.7464
2016-10-25 11:55:00,41.35,41.36,41.34,41.35,24030.972954775,27.4287,27.4353,27.4221,27.4287,24030.973
2016-10-25 12:00:00,41.35,41.37,41.31,41.36,24780.60823701044,27.4287,27.442,27.4022,27.4353,24780.6082
2016-10-25 12:05:00,41.36,41.36,41.28,41.32,40475.81640668836,27.4353,27.4353,27.3823,27.4088,40475.8164
2016-10-25 12:10:00,41.32,41.34,41.23,41.23,66607.56368533273,27.4088,27.4221,27.3491,27.3491,66607.5637
2016-10-25 12:15:00,41.23,41.23,41.17,41.21,48421.05263157895,27.3491,27.3491,27.3093,27.3358,48421.0526
2016-10-25 12:20:00,41.22,41.24,41.17,41.18,40616.09246998092,27.3425,27.3557,27.3093,27.3159,40616.0925
2016-10-25 12:25:00,41.18,41.18,41.14,41.17,41397.14959039389,27.3159,27.3159,27.2894,27.3093,41397.1496
2016-10-25 12:30:00,41.17,41.17,41.14,41.16,40503.87161934687,27.3093,27.3093,27.2894,27.3027,40503.8716
2016-10-25 12:35:00,41.17,41.18,41.13,41.18,45284.479856357306,27.3093,27.3159,27.2828,27.3159,45284.4799
2016-10-25 12:40:00,41.17,41.19,41.16,41.16,24852.429581416225,27.3093,27.3226,27.3027,27.3027,24852.4296
2016-10-25 12:45:00,41.16,41.19,41.15,41.18,33871.61934687465,27.3027,27.3226,27.296,27.3159,33871.6193
2016-10-25 12:50:00,41.18,41.2,41.18,41.19,42210.75075749074,27.3159,27.3292,27.3159,27.3226,42210.7508
2016-10-25 12:55:00,41.19,41.21,41.18,41.19,39004.601054876,27.3226,27.3358,27.3159,27.3226,39004.6011
2016-10-25 13:00:00,41.19,41.2,41.17,41.19,36757.93962518236,27.3226,27.3292,27.3093,27.3226,36757.9396
2016-10-25 13:05:00,41.18,41.2,41.16,41.18,35868.028279654354,27.3159,27.3292,27.3027,27.3159,35868.0283
2016-10-25 13:10:00,41.18,41.19,41.16,41.19,36037.48176411177,27.3159,27.3226,27.3027,27.3226,36037.4818
2016-10-25 13:15:00,41.19,41.22,41.18,41.2,33423.8581528448,27.3226,27.3425,27.3159,27.3292,33423.8582
2016-10-25 13:20:00,41.2,41.24,41.19,41.24,42478.95859050611,27.3292,27.3557,27.3226,27.3557,42478.9586
2016-10-25 13:25:00,41.24,41.25,41.2,41.2,33007.51879699248,27.3557,27.3624,27.3292,27.3292,33007.5188
2016-10-25 13:30:00,41.2,41.21,41.17,41.2,34548.311076197955,27.3292,27.3358,27.3093,27.3292,34548.3111
2016-10-25 13:35:00,41.2,41.2,41.17,41.18,28546.73998428908,27.3292,27.3292,27.3093,27.3159,28546.74
2016-10-25 13:40:00,41.19,41.2,41.17,41.18,38362.69778924924,27.3226,27.3292,27.3093,27.3159,38362.6978
2016-10-25 13:45:00,41.18,41.23,41.17,41.22,34360.9022556391,27.3159,27.3491,27.3093,27.3425,34360.9023
2016-10-25 13:50:00,41.22,41.24,41.2,41.24,28167.433509146,27.3425,27.3557,27.3292,27.3557,28167.4335
2016-10-25 13:55:00,41.23,41.25,41.22,41.22,32168.1068342498,27.3491,27.3624,27.3425,27.3425,32168.1068
2016-10-25 14:00:00,41.23,41.28,41.22,41.25,39315.45281113231,27.3491,27.3823,27.3425,27.3624,39315.4528
2016-10-25 14:05:00,41.26,41.28,41.25,41.28,60671.0806867916,27.369,27.3823,27.3624,27.3823,60671.0807
2016-10-25 14:10:00,41.28,41.28,41.23,41.26,47968.80260352373,27.3823,27.3823,27.3491,27.369,47968.8026
2016-10-25 14:15:00,41.25,41.26,41.23,41.24,24611.154752553022,27.3624,27.369,27.3491,27.3557,24611.1548
2016-10-25 14:20:00,41.24,41.25,41.23,41.25,36873.52710133543,27.3557,27.3624,27.3491,27.3624,36873.5271
2016-10-25 14:25:00,41.25,41.25,41.22,41.24,38092.24553922119,27.3624,27.3624,27.3425,27.3557,38092.2455
2016-10-25 14:30:00,41.24,41.24,41.21,41.24,32545.168892380203,27.3557,27.3557,27.3358,27.3557,32545.1689
2016-10-25 14:35:00,41.24,41.27,41.22,41.27,63538.32342049152,27.3557,27.3756,27.3425,27.3756,63538.3234
2016-10-25 14:40:00,41.26,41.29,41.25,41.26,69736.28100100998,27.369,27.3889,27.3624,27.369,69736.281
2016-10-25 14:45:00,41.27,41.27,41.22,41.22,33345.30355740096,27.3756,27.3756,27.3425,27.3425,33345.3036
2016-10-25 14:50:00,41.23,41.27,41.2,41.24,52946.919537650094,27.3491,27.3756,27.3292,27.3557,52946.9195
2016-10-25 14:55:00,41.24,41.24,41.2,41.2,37417.79822691056,27.3557,27.3557,27.3292,27.3292,37417.7982
2016-10-25 15:00:00,41.2,41.25,41.19,41.2,55992.59342385815,27.3292,27.3624,27.3226,27.3292,55992.5934
2016-10-25 15:05:00,41.2,41.22,41.18,41.2,44460.7788127034,27.3292,27.3425,27.3159,27.3292,44460.7788
2016-10-25 15:10:00,41.2,41.2,41.17,41.18,52044.663898552346,27.3292,27.3292,27.3093,27.3159,52044.6639
2016-10-25 15:15:00,41.18,41.2,41.16,41.2,49829.42430703624,27.3159,27.3292,27.3027,27.3292,49829.4243
2016-10-25 15:20:00,41.2,41.23,41.19,41.23,44487.71181685557,27.3292,27.3491,27.3226,27.3491,44487.7118
2016-10-25 15:25:00,41.23,41.24,41.22,41.23,51746.15643586578,27.3491,27.3557,27.3425,27.3491,51746.1564
2016-10-25 15:30:00,41.23,41.25,41.21,41.24,55579.620693524856,27.3491,27.3624,27.3358,27.3557,55579.6207
2016-10-25 15:35:00,41.23,41.25,41.22,41.24,54222.87060935922,27.3491,27.3624,27.3425,27.3557,54222.8706
2016-10-25 15:40:00,41.24,41.26,41.21,41.23,75747.95196947592,27.3557,27.369,27.3358,27.3491,75747.952
2016-10-25 15:45:00,41.22,41.23,41.19,41.21,125747.95196947592,27.3425,27.3491,27.3226,27.3358,125747.952
2016-10-25 15:50:00,41.21,41.22,41.19,41.22,89211.08742004263,27.3358,27.3425,27.3226,27.3425,89211.0874
2016-10-25 15:55:00,41.22,41.26,41.2,41.25,150806.8679160588,27.3425,27.369,27.3292,27.3624,150806.8679
2016-10-26 09:30:00,41.04,41.2,41.04,41.19,98445.74121871844,27.2231,27.3292,27.2231,27.3226,98445.7412
2016-10-26 09:35:00,41.18,41.32,41.12,41.31,52384.69307597351,27.3159,27.4088,27.2761,27.4022,52384.6931
2016-10-26 09:40:00,41.31,41.53,41.29,41.52,67749.97194478734,27.4022,27.5481,27.3889,27.5415,67749.9719
2016-10-26 09:45:00,41.52,41.62,41.46,41.46,76083.49231287173,27.5415,27.6078,27.5017,27.5017,76083.4923
2016-10-26 09:50:00,41.46,41.49,41.36,41.43,44010.773201660864,27.5017,27.5216,27.4353,27.4818,44010.7732
2016-10-26 09:55:00,41.44,41.45,41.37,41.41,37422.28706093592,27.4884,27.495,27.442,27.4685,37422.2871
2016-10-26 10:00:00,41.41,41.42,41.36,41.38,40072.943552912126,27.4685,27.4751,27.4353,27.4486,40072.9436
2016-10-26 10:05:00,41.38,41.39,41.24,41.24,60014.58871058242,27.4486,27.4552,27.3557,27.3557,60014.5887
2016-10-26 10:10:00,41.25,41.27,41.17,41.2,77257.32241050387,27.3624,27.3756,27.3093,27.3292,77257.3224
2016-10-26 10:15:00,41.19,41.33,41.19,41.31,29911.3455279991,27.3226,27.4154,27.3226,27.4022,29911.3455
2016-10-26 10:20:00,41.31,41.5,41.3,41.5,80349.00684547189,27.4022,27.5282,27.3955,27.5282,80349.0068
2016-10-26 10:25:00,41.5,41.52,41.46,41.51,39469.19537650095,27.5282,27.5415,27.5017,27.5348,39469.1954
2016-10-26 10:30:00,41.52,41.6,41.51,41.6,53215.12737066547,27.5415,27.5945,27.5348,27.5945,53215.1274
2016-10-26 10:35:00,41.61,41.64,41.57,41.6,42668.61182807766,27.6012,27.6211,27.5746,27.5945,42668.6118
2016-10-26 10:40:00,41.6,41.61,41.56,41.59,40138.03164627988,27.5945,27.6012,27.568,27.5879,40138.0316
2016-10-26 10:45:00,41.59,41.61,41.55,41.61,30442.150151498143,27.5879,27.6012,27.5614,27.6012,30442.1502
2016-10-26 10:50:00,41.61,41.63,41.58,41.58,26987.992368982155,27.6012,27.6144,27.5813,27.5813,26987.9924
2016-10-26 10:55:00,41.58,41.73,41.57,41.71,47193.35652564246,27.5813,27.6808,27.5746,27.6675,47193.3565
2016-10-26 11:00:00,41.7,41.73,41.66,41.7,56489.73179216698,27.6609,27.6808,27.6343,27.6609,56489.7318
2016-10-26 11:05:00,41.69,41.77,41.69,41.73,41838.1775333857,27.6542,27.7073,27.6542,27.6808,41838.1775
2016-10-26 11:10:00,41.73,41.79,41.73,41.77,43611.26697340365,27.6808,27.7206,27.6808,27.7073,43611.267
2016-10-26 11:15:00,41.76,41.79,41.74,41.74,49655.48198855347,27.7007,27.7206,27.6874,27.6874,49655.482
2016-10-26 11:20:00,41.74,41.82,41.74,41.82,35208.169677926155,27.6874,27.7405,27.6874,27.7405,35208.1697
2016-10-26 11:25:00,41.81,41.84,41.79,41.83,88204.46638985522,27.7338,27.7537,27.7206,27.7471,88204.4664
2016-10-26 11:30:00,41.83,41.88,41.82,41.86,124382.22421725956,27.7471,27.7803,27.7405,27.767,124382.2242
2016-10-26 11:35:00,41.86,41.89,41.85,41.86,103800.9202109752,27.767,27.7869,27.7604,27.767,103800.9202
2016-10-26 11:40:00,41.86,41.88,41.85,41.88,82753.89967455954,27.767,27.7803,27.7604,27.7803,82753.8997
2016-10-26 11:45:00,41.88,41.94,41.87,41.93,48481.65189092133,27.7803,27.8201,27.7736,27.8134,48481.6519
2016-10-26 11:50:00,41.93,41.95,41.91,41.94,49778.924924250925,27.8134,27.8267,27.8002,27.8201,49778.9249
2016-10-26 11:55:00,41.94,41.95,41.88,41.89,38757.71518348109,27.8201,27.8267,27.7803,27.7869,38757.7152
2016-10-26 12:00:00,41.89,41.9,41.82,41.82,29932.66748961957,27.7869,27.7935,27.7405,27.7405,29932.6675
2016-10-26 12:05:00,41.83,41.86,41.81,41.84,29561.216474020872,27.7471,27.767,27.7338,27.7537,29561.2165
2016-10-26 12:10:00,41.84,41.86,41.82,41.85,24328.358208955226,27.7537,27.767,27.7405,27.7604,24328.3582
2016-10-26 12:15:00,41.84,41.85,41.83,41.84,14785.097071035798,27.7537,27.7604,27.7471,27.7537,14785.0971
2016-10-26 12:20:00,41.85,41.91,41.84,41.91,72428.45920772079,27.7604,27.8002,27.7537,27.8002,72428.4592
2016-10-26 12:25:00,41.91,41.94,41.9,41.94,36702.95140837167,27.8002,27.8201,27.7935,27.8201,36702.9514
2016-10-26 12:30:00,41.94,41.95,41.92,41.92,43172.48344742453,27.8201,27.8267,27.8068,27.8068,43172.4834
2016-10-26 12:35:00,41.92,41.95,41.92,41.94,57443.60902255639,27.8068,27.8267,27.8068,27.8201,57443.609
2016-10-26 12:40:00,41.94,42.01,41.93,42.0,60980.810234541575,27.8201,27.8665,27.8134,27.8599,60980.8102
2016-10-26 12:45:00,42.01,42.05,42.0,42.05,45109.4153293682,27.8665,27.893,27.8599,27.893,45109.4153
2016-10-26 12:50:00,42.04,42.07,42.02,42.04,34644.82100774324,27.8864,27.9063,27.8731,27.8864,34644.821
2016-10-26 12:55:00,42.05,42.06,42.02,42.02,57406.57614184715,27.893,27.8997,27.8731,27.8731,57406.5761
2016-10-26 13:00:00,42.03,42.07,42.02,42.06,68182.02221972842,27.8798,27.9063,27.8731,27.8997,68182.0222
2016-10-26 13:05:00,42.05,42.07,42.04,42.05,72587.81281562113,27.893,27.9063,27.8864,27.893,72587.8128
2016-10-26 13:10:00,42.05,42.07,41.99,42.0,160195.26428010323,27.893,27.9063,27.8532,27.8599,160195.2643
2016-10-26 13:15:00,41.99,42.02,41.99,42.01,54721.13118617439,27.8532,27.8731,27.8532,27.8665,54721.1312
2016-10-26 13:20:00,42.02,42.02,42.0,42.01,40407.36168780159,27.8731,27.8731,27.8599,27.8665,40407.3617
2016-10-26 13:25:00,42.0,42.04,41.99,42.02,38904.724497811694,27.8599,27.8864,27.8532,27.8731,38904.7245
2016-10-26 13:30:00,42.01,42.02,41.99,42.02,29313.208394119625,27.8665,27.8731,27.8532,27.8731,29313.2084
2016-10-26 13:35:00,42.02,42.02,41.91,41.92,48975.42363371114,27.8731,27.8731,27.8002,27.8068,48975.4236
2016-10-26 13:40:00,41.91,41.92,41.85,41.86,23978.229154976994,27.8002,27.8068,27.7604,27.767,23978.2292
2016-10-26 13:45:00,41.86,41.89,41.84,41.88,63209.51632813377,27.767,27.7869,27.7537,27.7803,63209.5163
2016-10-26 13:50:00,41.87,41.88,41.77,41.77,112296.0386039726,27.7736,27.7803,27.7073,27.7073,112296.0386
2016-10-26 13:55:00,41.78,41.82,41.76,41.82,26670.4073616878,27.7139,27.7405,27.7007,27.7405,26670.4074
2016-10-26 14:00:00,41.81,41.82,41.75,41.77,30253.619122432945,27.7338,27.7405,27.694,27.7073,30253.6191
2016-10-26 14:05:00,41.77,41.8,41.72,41.8,46094.71439793513,27.7073,27.7272,27.6741,27.7272,46094.7144
2016-10-26 14:10:00,41.78,41.79,41.74,41.78,87696.105936483,27.7139,27.7206,27.6874,27.7139,87696.1059
2016-10-26 14:15:00,41.77,41.81,41.77,41.8,66439.23240938166,27.7073,27.7338,27.7073,27.7272,66439.2324
2016-10-26 14:20:00,41.79,41.83,41.74,41.74,47326.899337896975,27.7206,27.7471,27.6874,27.6874,47326.8993
2016-10-26 14:25:00,41.74,41.79,41.74,41.77,41593.53607900348,27.6874,27.7206,27.6874,27.7073,41593.5361
2016-10-26 14:30:00,41.77,41.78,41.76,41.78,41197.39647626529,27.7073,27.7139,27.7007,27.7139,41197.3965
2016-10-26 14:35:00,41.77,41.78,41.76,41.77,48969.81259117944,27.7073,27.7139,27.7007,27.7073,48969.8126
2016-10-26 14:40:00,41.77,41.8,41.77,41.77,37273.03332959264,27.7073,27.7272,27.7073,27.7073,37273.0333
2016-10-26 14:45:00,41.77,41.79,41.77,41.77,45262.0356862305,27.7073,27.7206,27.7073,27.7073,45262.0357
2016-10-26 14:50:00,41.77,41.78,41.77,41.78,24587.58837391988,27.7073,27.7139,27.7073,27.7139,24587.5884
2016-10-26 14:55:00,41.78,41.83,41.77,41.8,43534.9567949725,27.7139,27.7471,27.7073,27.7272,43534.9568
2016-10-26 15:00:00,41.8,41.81,41.78,41.78,37184.378857591735,27.7272,27.7338,27.7139,27.7139,37184.3789
2016-10-26 15:05:00,41.78,41.78,41.77,41.77,35318.146111547525,27.7139,27.7139,27.7073,27.7073,35318.1461
2016-10-26 15:10:00,41.78,41.79,41.77,41.78,35579.620693524856,27.7139,27.7206,27.7073,27.7139,35579.6207
2016-10-26 15:15:00,41.79,41.81,41.77,41.8,66784.87262933452,27.7206,27.7338,27.7073,27.7272,66784.8726
2016-10-26 15:20:00,41.81,41.85,41.8,41.85,41923.46537986758,27.7338,27.7604,27.7272,27.7604,41923.4654
2016-10-26 15:25:00,41.85,41.85,41.77,41.77,50129.05397822915,27.7604,27.7604,27.7073,27.7073,50129.054
2016-10-26 15:30:00,41.77,41.8,41.77,41.77,74781.73044551678,27.7073,27.7272,27.7073,27.7073,74781.7304
2016-10-26 15:35:00,41.77,41.78,41.77,41.78,68923.80204241948,27.7073,27.7139,27.7073,27.7139,68923.802
2016-10-26 15:40:00,41.78,41.81,41.77,41.81,96128.38065312536,27.7139,27.7338,27.7073,27.7338,96128.3807
2016-10-26 15:45:00,41.81,41.83,41.77,41.8,97193.35652564246,27.7338,27.7471,27.7073,27.7272,97193.3565
2016-10-26 15:50:00,41.8,41.81,41.77,41.77,103499.0461227696,27.7272,27.7338,27.7073,27.7073,103499.0461
2016-10-26 15:55:00,41.78,41.82,41.77,41.79,249249.2425092582,27.7139,27.7405,27.7073,27.7206,249249.2425
2016-10-27 09:30:00,42.27,42.31,42.14,42.19,157789.24924250925,28.039,28.0655,27.9527,27.9859,157789.2492
2016-10-27 09:35:00,42.19,42.31,42.16,42.19,128684.77163056895,27.9859,28.0655,27.966,27.9859,128684.7716
2016-10-27 09:40:00,42.18,42.18,42.06,42.16,86203.56862305016,27.9793,27.9793,27.8997,27.966,86203.5686
2016-10-27 09:45:00,42.17,42.18,42.05,42.11,80739.53540567837,27.9726,27.9793,27.893,27.9328,80739.5354
2016-10-27 09:50:00,42.11,42.23,42.06,42.23,109484.90629558972,27.9328,28.0124,27.8997,28.0124,109484.9063
2016-10-27 09:55:00,42.23,42.31,42.23,42.29,107270.78891257996,28.0124,28.0655,28.0124,28.0522,107270.7889
2016-10-27 10:00:00,42.29,42.33,42.2,42.21,179756.48075412412,28.0522,28.0788,27.9925,27.9992,179756.4808
2016-10-27 10:05:00,42.2,42.28,42.13,42.15,91072.8313320615,27.9925,28.0456,27.9461,27.9594,91072.8313
2016-10-27 10:10:00,42.15,42.16,42.02,42.05,50308.60733924363,27.9594,27.966,27.8731,27.893,50308.6073
2016-10-27 10:15:00,42.05,42.14,42.02,42.03,44734.59768825048,27.893,27.9527,27.8731,27.8798,44734.5977
2016-10-27 10:20:00,42.04,42.07,41.94,42.0,37807.20457861071,27.8864,27.9063,27.8201,27.8599,37807.2046
2016-10-27 10:25:00,41.99,42.03,41.98,42.0,27467.17540118954,27.8532,27.8798,27.8466,27.8599,27467.1754
2016-10-27 10:30:00,42.0,42.06,41.98,41.99,39640.893277971045,27.8599,27.8997,27.8466,27.8532,39640.8933
2016-10-27 10:35:00,41.99,42.05,41.92,42.0,67766.80507238244,27.8532,27.893,27.8068,27.8599,67766.8051
2016-10-27 10:40:00,42.0,42.17,42.0,42.17,61361.238918191,27.8599,27.9726,27.8599,27.9726,61361.2389
2016-10-27 10:45:00,42.17,42.2,42.15,42.2,45477.49971944787,27.9726,27.9925,27.9594,27.9925,45477.4997
2016-10-27 10:50:00,42.2,42.26,42.18,42.24,52547.41330939288,27.9925,28.0323,27.9793,28.0191,52547.4133
2016-10-27 10:55:00,42.24,42.43,42.22,42.43,184158.9047244978,28.0191,28.1451,28.0058,28.1451,184158.9047
2016-10-27 11:00:00,42.43,42.51,42.4,42.51,200337.78476040848,28.1451,28.1982,28.1252,28.1982,200337.7848
2016-10-27 11:05:00,42.51,42.61,42.49,42.53,227247.2225339468,28.1982,28.2645,28.1849,28.2114,227247.2225
2016-10-27 11:10:00,42.54,42.54,42.46,42.48,87701.7169790147,28.2181,28.2181,28.165,28.1783,87701.717
2016-10-27 11:15:00,42.49,42.67,42.48,42.65,144248.68140500505,28.1849,28.3043,28.1783,28.291,144248.6814
2016-10-27 11:20:00,42.64,42.75,42.64,42.73,264703.17585007293,28.2844,28.3574,28.2844,28.3441,264703.1759
2016-10-27 11:25:00,42.74,42.75,42.48,42.5,198107.95645831,28.3507,28.3574,28.1783,28.1915,198107.9565
2016-10-27 11:30:00,42.5,42.54,42.43,42.43,112279.20547637752,28.1915,28.2181,28.1451,28.1451,112279.2055
2016-10-27 11:35:00,42.43,42.43,42.35,42.39,57051.95825384357,28.1451,28.1451,28.092,28.1186,57051.9583
2016-10-27 11:40:00,42.38,42.41,42.33,42.39,61032.43182583324,28.1119,28.1318,28.0788,28.1186,61032.4318
2016-10-27 11:45:00,42.38,42.41,42.34,42.37,44079.22792054764,28.1119,28.1318,28.0854,28.1053,44079.2279
2016-10-27 11:50:00,42.37,42.46,42.36,42.46,111493.65952193916,28.1053,28.165,28.0987,28.165,111493.6595
2016-10-27 11:55:00,42.47,42.63,42.46,42.62,75164.40354617887,28.1716,28.2778,28.165,28.2711,75164.4035
2016-10-27 12:00:00,42.62,42.64,42.59,42.62,69104.4776119403,28.2711,28.2844,28.2512,28.2711,69104.4776
2016-10-27 12:05:00,42.62,42.67,42.62,42.66,50625.070138031646,28.2711,28.3043,28.2711,28.2977,50625.0701
2016-10-27 12:10:00,42.66,42.68,42.59,42.63,57399.84289080911,28.2977,28.3109,28.2512,28.2778,57399.8429
2016-10-27 12:15:00,42.64,42.66,42.56,42.56,42476.71417349344,28.2844,28.2977,28.2313,28.2313,42476.7142
2016-10-27 12:20:00,42.56,42.59,42.52,42.53,33462.01324206037,28.2313,28.2512,28.2048,28.2114,33462.0132
2016-10-27 12:25:00,42.53,42.56,42.48,42.49,52319.60498260576,28.2114,28.2313,28.1783,28.1849,52319.605
2016-10-27 12:30:00,42.5,42.52,42.47,42.49,51104.25317023903,28.1915,28.2048,28.1716,28.1849,51104.2532
2016-10-27 12:35:00,42.5,42.53,42.44,42.51,74858.04062394792,28.1915,28.2114,28.1517,28.1982,74858.0406
2016-10-27 12:40:00,42.51,42.51,42.41,42.51,112329.70485916284,28.1982,28.1982,28.1318,28.1982,112329.7049
2016-10-27 12:45:00,42.51,42.51,42.43,42.47,30770.957243855908,28.1982,28.1982,28.1451,28.1716,30770.9572
2016-10-27 12:50:00,42.46,42.46,42.4,42.45,30911.233307148468,28.165,28.165,28.1252,28.1584,30911.2333
2016-10-27 12:55:00,42.46,42.48,42.45,42.45,31531.81461115475,28.165,28.1783,28.1584,28.1584,31531.8146
2016-10-27 13:00:00,42.45,42.51,42.45,42.51,31261.362361126696,28.1584,28.1982,28.1584,28.1982,31261.3624
2016-10-27 13:05:00,42.51,42.51,42.44,42.46,44763.77510941533,28.1982,28.1982,28.1517,28.165,44763.7751
2016-10-27 13:10:00,42.46,42.53,42.46,42.51,44330.60262596791,28.165,28.2114,28.165,28.1982,44330.6026
2016-10-27 13:15:00,42.52,42.59,42.52,42.57,86471.77645606553,28.2048,28.2512,28.2048,28.238,86471.7765
2016-10-27 13:20:00,42.57,42.64,42.57,42.62,98199.97755582989,28.238,28.2844,28.238,28.2711,98199.9776
2016-10-27 13:25:00,42.61,42.67,42.59,42.67,72665.24520255862,28.2645,28.3043,28.2512,28.3043,72665.2452
2016-10-27 13:30:00,42.66,42.66,42.61,42.63,108896.86903826732,28.2977,28.2977,28.2645,28.2778,108896.869
2016-10-27 13:35:00,42.63,42.71,42.62,42.69,44776.119402985074,28.2778,28.3308,28.2711,28.3176,44776.1194
2016-10-27 13:40:00,42.69,42.76,42.67,42.75,90213.21961620467,28.3176,28.364,28.3043,28.3574,90213.2196
2016-10-27 13:45:00,42.75,42.77,42.74,42.76,132982.83020985298,28.3574,28.3706,28.3507,28.364,132982.8302
2016-10-27 13:50:00,42.77,42.83,42.75,42.81,241842.66636741103,28.3706,28.4104,28.3574,28.3972,241842.6664
2016-10-27 13:55:00,42.82,42.87,42.79,42.8,96150.82482325216,28.4038,28.437,28.3839,28.3905,96150.8248
2016-10-27 14:00:00,42.8,42.83,42.79,42.82,53419.36931881943,28.3905,28.4104,28.3839,28.4038,53419.3693
2016-10-27 14:05:00,42.81,42.82,42.75,42.76,79758.72517113679,28.3972,28.4038,28.3574,28.364,79758.7252
2016-10-27 14:10:00,42.76,42.85,42.75,42.82,72530.58018179778,28.364,28.4237,28.3574,28.4038,72530.5802
2016-10-27 14:15:00,42.82,42.88,42.81,42.84,47629.89563460891,28.4038,28.4436,28.3972,28.4171,47629.8956
2016-10-27 14:20:00,42.83,42.89,42.82,42.83,47259.56682751655,28.4104,28.4502,28.4038,28.4104,47259.5668
2016-10-27 14:25:00,42.84,42.91,42.83,42.9,51823.58882280327,28.4171,28.4635,28.4104,28.4569,51823.5888
2016-10-27 14:30:00,42.9,42.96,42.9,42.95,106405.56615419145,28.4569,28.4967,28.4569,28.49,106405.5662
2016-10-27 14:35:00,42.96,42.99,42.92,42.97,111005.49882168106,28.4967,28.5166,28.4701,28.5033,111005.4988
2016-10-27 14:40:00,42.97,42.97,42.94,42.94,87761.19402985074,28.5033,28.5033,28.4834,28.4834,87761.194
2016-10-27 14:45:00,42.93,42.97,42.89,42.92,96298.9563460891,28.4768,28.5033,28.4502,28.4701,96298.9563
2016-10-27 14:50:00,42.91,42.93,42.87,42.89,36938.615194703176,28.4635,28.4768,28.437,28.4502,36938.6152
2016-10-27 14:55:00,42.88,42.89,42.8,42.81,47277.522163618,28.4436,28.4502,28.3905,28.3972,47277.5222
2016-10-27 15:00:00,42.82,42.85,42.81,42.82,54039.95062282572,28.4038,28.4237,28.3972,28.4038,54039.9506
2016-10-27 15:05:00,42.82,42.82,42.74,42.76,46070.02581079564,28.4038,28.4038,28.3507,28.364,46070.0258
2016-10-27 15:10:00,42.75,42.76,42.67,42.69,49925.934238581525,28.3574,28.364,28.3043,28.3176,49925.9342
2016-10-27 15:15:00,42.68,42.71,42.67,42.69,71215.35181236673,28.3109,28.3308,28.3043,28.3176,71215.3518
2016-10-27 15:20:00,42.68,42.72,42.65,42.66,55219.39176298956,28.3109,28.3375,28.291,28.2977,55219.3918
2016-10-27 15:25:00,42.66,42.7,42.61,42.66,88212.32184939961,28.2977,28.3242,28.2645,28.2977,88212.3218
2016-10-27 15:30:00,42.66,42.66,42.61,42.62,101262.48456963304,28.2977,28.2977,28.2645,28.2711,101262.4846
2016-10-27 15:35:00,42.61,42.66,42.61,42.63,134717.76456065537,28.2645,28.2977,28.2645,28.2778,134717.7646
2016-10-27 15:40:00,42.63,42.66,42.61,42.61,111819.0999887779,28.2778,28.2977,28.2645,28.2645,111819.1
2016-10-27 15:45:00,42.62,42.62,42.56,42.57,129068.5669397374,28.2711,28.2711,28.2313,28.238,129068.5669
2016-10-27 15:50:00,42.56,42.58,42.52,42.53,199223.4317136124,28.2313,28.2446,28.2048,28.2114,199223.4317
2016-10-27 15:55:00,42.52,42.53,42.49,42.51,492437.4368757715,28.2048,28.2114,28.1849,28.1982,492437.4369
2016-10-28 09:30:00,42.53,42.62,42.34,42.43,116860.06059925932,28.2114,28.2711,28.0854,28.1451,116860.0606
2016-10-28 09:35:00,42.43,42.64,42.26,42.63,105000.56110425315,28.1451,28.2844,28.0323,28.2778,105000.5611
2016-10-28 09:40:00,42.64,42.64,42.54,42.62,64116.26080125687,28.2844,28.2844,28.2181,28.2711,64116.2608
2016-10-28 09:45:00,42.61,42.64,42.37,42.37,83222.98283020985,28.2645,28.2844,28.1053,28.1053,83222.9828
2016-10-28 09:50:00,42.38,42.41,42.26,42.32,54641.45438222421,28.1119,28.1318,28.0323,28.0721,54641.4544
2016-10-28 09:55:00,42.33,42.39,42.27,42.3,80201.99753114129,28.0788,28.1186,28.039,28.0589,80201.9975
2016-10-28 10:00:00,42.3,42.35,42.13,42.17,112364.4933228594,28.0589,28.092,27.9461,27.9726,112364.4933
2016-10-28 10:05:00,42.18,42.19,42.09,42.18,72193.91762989563,27.9793,27.9859,27.9196,27.9793,72193.9176
2016-10-28 10:10:00,42.18,42.25,42.14,42.2,53449.668948490624,27.9793,28.0257,27.9527,27.9925,53449.6689
2016-10-28 10:15:00,42.19,42.25,42.13,42.22,53915.38547862192,27.9859,28.0257,27.9461,28.0058,53915.3855
2016-10-28 10:20:00,42.23,42.34,42.19,42.33,51025.69857479519,28.0124,28.0854,27.9859,28.0788,51025.6986
2016-10-28 10:25:00,42.33,42.41,42.33,42.35,41541.914487711816,28.0788,28.1318,28.0788,28.092,41541.9145
2016-10-28 10:30:00,42.35,42.44,42.31,42.43,49015.8231399394,28.092,28.1517,28.0655,28.1451,49015.8231
2016-10-28 10:35:00,42.43,42.48,42.37,42.46,45839.97306699584,28.1451,28.1783,28.1053,28.165,45839.9731
2016-10-28 10:40:00,42.45,42.48,42.43,42.43,59354.73010885422,28.1584,28.1783,28.1451,28.1451,59354.7301
2016-10-28 10:45:00,42.44,42.44,42.39,42.4,46436.98799236898,28.1517,28.1517,28.1186,28.1252,46436.988
2016-10-28 10:50:00,42.39,42.43,42.36,42.37,34730.10885422512,28.1186,28.1451,28.0987,28.1053,34730.1089
2016-10-28 10:55:00,42.37,42.38,42.28,42.29,41789.92256761306,28.1053,28.1119,28.0456,28.0522,41789.9226
2016-10-28 11:00:00,42.29,42.43,42.29,42.42,63231.960498260574,28.0522,28.1451,28.0522,28.1385,63231.9605
2016-10-28 11:05:00,42.43,42.53,42.43,42.5,78376.16429132533,28.1451,28.2114,28.1451,28.1915,78376.1643
2016-10-28 11:10:00,42.51,42.55,42.5,42.54,60919.08876669285,28.1982,28.2247,28.1915,28.2181,60919.0888
2016-10-28 11:15:00,42.54,42.55,42.51,42.52,52028.95297946358,28.2181,28.2247,28.1982,28.2048,52028.953
2016-10-28 11:20:00,42.52,42.54,42.47,42.48,44704.29805857928,28.2048,28.2181,28.1716,28.1783,44704.2981
2016-10-28 11:25:00,42.47,42.48,42.4,42.42,160759.7351587925,28.1716,28.1783,28.1252,28.1385,160759.7352
2016-10-28 11:30:00,42.42,42.44,42.35,42.35,69154.97699472561,28.1385,28.1517,28.092,28.092,69154.977
2016-10-28 11:35:00,42.35,42.38,42.32,42.34,62310.62731455504,28.092,28.1119,28.0721,28.0854,62310.6273
2016-10-28 11:40:00,42.34,42.36,42.31,42.35,77885.75917405453,28.0854,28.0987,28.0655,28.092,77885.7592
2016-10-28 11:45:00,42.35,42.41,42.33,42.4,54364.26888115812,28.092,28.1318,28.0788,28.1252,54364.2689
2016-10-28 11:50:00,42.38,42.44,42.36,42.4,59814.83559645382,28.1119,28.1517,28.0987,28.1252,59814.8356
2016-10-28 11:55:00,42.39,42.45,42.38,42.45,70295.14083716754,28.1186,28.1584,28.1119,28.1584,70295.1408
2016-10-28 12:00:00,42.44,42.49,42.43,42.49,44342.94691953765,28.1517,28.1849,28.1451,28.1849,44342.9469
2016-10-28 12:05:00,42.49,42.51,42.43,42.46,265873.63932218606,28.1849,28.1982,28.1451,28.165,265873.6393
2016-10-28 12:10:00,42.47,42.48,42.43,42.45,89309.8417686006,28.1716,28.1783,28.1451,28.1584,89309.8418
2016-10-28 12:15:00,42.45,42.47,42.39,42.39,196405.56615419145,28.1584,28.1716,28.1186,28.1186,196405.5662
2016-10-28 12:20:00,42.39,42.4,42.33,42.35,112786.4437212434,28.1186,28.1252,28.0788,28.092,112786.4437
2016-10-28 12:25:00,42.35,42.39,42.31,42.32,82757.26630007855,28.092,28.1186,28.0655,28.0721,82757.2663
2016-10-28 12:30:00,42.32,42.34,42.3,42.31,59001.23442935697,28.0721,28.0854,28.0589,28.0655,59001.2344
2016-10-28 12:35:00,42.3,42.33,42.29,42.31,122832.45427000336,28.0589,28.0788,28.0522,28.0655,122832.4543
2016-10-28 12:40:00,42.31,42.38,42.3,42.38,39556.72763999551,28.0655,28.1119,28.0589,28.1119,39556.7276
2016-10-28 12:45:00,42.38,42.42,42.38,42.41,45871.39490517338,28.1119,28.1385,28.1119,28.1318,45871.3949
2016-10-28 12:50:00,42.41,42.44,42.41,42.42,49202.10975199192,28.1318,28.1517,28.1318,28.1385,49202.1098
2016-10-28 12:55:00,42.42,42.43,42.38,42.38,109950.62282572102,28.1385,28.1451,28.1119,28.1119,109950.6228
2016-10-28 13:00:00,42.39,42.41,42.25,42.25,88670.18291998653,28.1186,28.1318,28.0257,28.0257,88670.1829
2016-10-28 13:05:00,42.26,42.26,42.1,42.1,110417.46156435866,28.0323,28.0323,27.9262,27.9262,110417.4616
2016-10-28 13:10:00,42.1,42.16,42.06,42.16,149835.03534956794,27.9262,27.966,27.8997,27.966,149835.0353
2016-10-28 13:15:00,42.17,42.21,42.11,42.18,63552.91213107395,27.9726,27.9992,27.9328,27.9793,63552.9121
2016-10-28 13:20:00,42.17,42.18,42.05,42.05,56315.789473684206,27.9726,27.9793,27.893,27.893,56315.7895
2016-10-28 13:25:00,42.04,42.1,42.02,42.04,33548.42329704859,27.8864,27.9262,27.8731,27.8864,33548.4233
2016-10-28 13:30:00,42.03,42.04,41.89,41.89,71227.69610593648,27.8798,27.8864,27.7869,27.7869,71227.6961
2016-10-28 13:35:00,41.89,41.91,41.75,41.82,86357.3111884188,27.7869,27.8002,27.694,27.7405,86357.3112
2016-10-28 13:40:00,41.83,41.88,41.77,41.85,50616.09246998092,27.7471,27.7803,27.7073,27.7604,50616.0925
2016-10-28 13:45:00,41.84,41.84,41.77,41.77,53060.26259679048,27.7537,27.7537,27.7073,27.7073,53060.2626
2016-10-28 13:50:00,41.77,41.81,41.69,41.76,97891.37021658623,27.7073,27.7338,27.6542,27.7007,97891.3702
2016-10-28 13:55:00,41.76,41.77,41.65,41.66,68077.65682863876,27.7007,27.7073,27.6277,27.6343,68077.6568
2016-10-28 14:00:00,41.66,41.79,41.66,41.72,43262.26012793177,27.6343,27.7206,27.6343,27.6741,43262.2601
2016-10-28 14:05:00,41.71,41.77,41.64,41.71,84218.38177533385,27.6675,27.7073,27.6211,27.6675,84218.3818
2016-10-28 14:10:00,41.72,41.73,41.64,41.72,63402.53619122432,27.6741,27.6808,27.6211,27.6741,63402.5362
2016-10-28 14:15:00,41.73,41.85,41.67,41.8,72780.8326787117,27.6808,27.7604,27.641,27.7272,72780.8327
2016-10-28 14:20:00,41.81,41.93,41.78,41.93,125498.82168106834,27.7338,27.8134,27.7139,27.8134,125498.8217
2016-10-28 14:25:00,41.93,41.94,41.84,41.9,69584.78285265403,27.8134,27.8201,27.7537,27.7935,69584.7829
2016-10-28 14:30:00,41.9,41.96,41.85,41.94,94399.05734485466,27.7935,27.8333,27.7604,27.8201,94399.0573
2016-10-28 14:35:00,41.93,41.95,41.87,41.91,42716.8667938503,27.8134,27.8267,27.7736,27.8002,42716.8668
2016-10-28 14:40:00,41.91,41.92,41.81,41.84,47772.41611491415,27.8002,27.8068,27.7338,27.7537,47772.4161
2016-10-28 14:45:00,41.85,41.87,41.8,41.85,37269.666704073614,27.7604,27.7736,27.7272,27.7604,37269.6667
2016-10-28 14:50:00,41.86,41.91,41.85,41.85,31124.45292335316,27.767,27.8002,27.7604,27.7604,31124.4529
2016-10-28 14:55:00,41.86,41.97,41.86,41.93,58660.08304342947,27.767,27.84,27.767,27.8134,58660.083
2016-10-28 15:00:00,41.93,41.94,41.85,41.88,95025.24969139266,27.8134,27.8201,27.7604,27.7803,95025.2497
2016-10-28 15:05:00,41.88,41.93,41.85,41.88,48611.82807765683,27.7803,27.8134,27.7604,27.7803,48611.8281
2016-10-28 15:10:00,41.88,41.9,41.85,41.87,53908.65222758388,27.7803,27.7935,27.7604,27.7736,53908.6522
2016-10-28 15:15:00,41.86,41.86,41.76,41.78,222547.41330939287,27.767,27.767,27.7007,27.7139,222547.4133
2016-10-28 15:20:00,41.79,41.87,41.77,41.87,108894.62462125462,27.7206,27.7736,27.7073,27.7736,108894.6246
2016-10-28 15:25:00,41.86,41.98,41.86,41.96,178725.1711367972,27.767,27.8466,27.767,27.8333,178725.1711
2016-10-28 15:30:00,41.96,41.97,41.88,41.89,93061.38480529682,27.8333,27.84,27.7803,27.7869,93061.3848
2016-10-28 15:35:00,41.89,41.9,41.84,41.87,108794.74806419032,27.7869,27.7935,27.7537,27.7736,108794.7481
2016-10-28 15:40:00,41.87,41.9,41.81,41.85,144100.5498821681,27.7736,27.7935,27.7338,27.7604,144100.5499
2016-10-28 15:45:00,41.85,41.94,41.84,41.88,172055.88598361574,27.7604,27.8201,27.7537,27.7803,172055.886
2016-10-28 15:50:00,41.88,41.9,41.84,41.85,224944.4506789361,27.7803,27.7935,27.7537,27.7604,224944.4507
2016-10-28 15:55:00,41.85,41.89,41.79,41.85,565571.7652339805,27.7604,27.7869,27.7206,27.7604,565571.7652
2016-10-31 09:30:00,42.01,42.1,41.91,42.1,88724.04892829087,27.8665,27.9262,27.8002,27.9262,88724.0489
2016-10-31 09:35:00,42.1,42.29,42.1,42.26,47358.32117607451,27.9262,28.0522,27.9262,28.0323,47358.3212
2016-10-31 09:40:00,42.23,42.24,42.1,42.13,50017.95533610145,28.0124,28.0191,27.9262,27.9461,50017.9553
2016-10-31 09:45:00,42.13,42.15,41.97,41.98,63384.58085512288,27.9461,27.9594,27.84,27.8466,63384.5809
2016-10-31 09:50:00,41.98,42.07,41.94,41.96,84509.03377847603,27.8466,27.9063,27.8201,27.8333,84509.0338
2016-10-31 09:55:00,41.96,41.97,41.85,41.85,99272.80888789135,27.8333,27.84,27.7604,27.7604,99272.8089
2016-10-31 10:00:00,41.85,41.9,41.79,41.87,105177.87004825496,27.7604,27.7935,27.7206,27.7736,105177.87
2016-10-31 10:05:00,41.88,41.92,41.83,41.91,172980.5857928403,27.7803,27.8068,27.7471,27.8002,172980.5858
2016-10-31 10:10:00,41.91,41.97,41.9,41.93,63866.00830434294,27.8002,27.84,27.7935,27.8134,63866.0083
2016-10-31 10:15:00,41.93,41.99,41.88,41.94,72876.22040175064,27.8134,27.8532,27.7803,27.8201,72876.2204
2016-10-31 10:20:00,41.94,42.02,41.94,41.97,63104.02872853776,27.8201,27.8731,27.8201,27.84,63104.0287
2016-10-31 10:25:00,41.98,42.06,41.97,42.03,39720.57008192122,27.8466,27.8997,27.84,27.8798,39720.5701
2016-10-31 10:30:00,42.02,42.04,41.9,41.9,53628.10010099876,27.8731,27.8864,27.7935,27.7935,53628.1001
2016-10-31 10:35:00,41.9,41.94,41.85,41.93,38195.48872180451,27.7935,27.8201,27.7604,27.8134,38195.4887
2016-10-31 10:40:00,41.93,41.93,41.89,41.93,30471.327572663,27.8134,27.8134,27.7869,27.8134,30471.3276
2016-10-31 10:45:00,41.93,42.03,41.92,41.98,41261.362361126696,27.8134,27.8798,27.8068,27.8466,41261.3624
2016-10-31 10:50:00,41.98,42.07,41.95,42.05,77304.45516777017,27.8466,27.9063,27.8267,27.893,77304.4552
2016-10-31 10:55:00,42.05,42.08,41.96,41.99,57701.716979014695,27.893,27.9129,27.8333,27.8532,57701.717
2016-10-31 11:00:00,41.99,42.06,41.93,42.06,46915.048816070026,27.8532,27.8997,27.8134,27.8997,46915.0488
2016-10-31 11:05:00,42.06,42.13,42.05,42.12,48854.22511502637,27.8997,27.9461,27.893,27.9395,48854.2251
2016-10-31 11:10:00,42.13,42.15,42.08,42.1,74161.14914151048,27.9461,27.9594,27.9129,27.9262,74161.1491
2016-10-31 11:15:00,42.1,42.15,42.1,42.13,55872.51711367972,27.9262,27.9594,27.9262,27.9461,55872.5171
2016-10-31 11:20:00,42.12,42.18,42.11,42.16,60812.4789585905,27.9395,27.9793,27.9328,27.966,60812.479
2016-10-31 11:25:00,42.17,42.23,42.12,42.21,36343.84468634272,27.9726,28.0124,27.9395,27.9992,36343.8447
2016-10-31 11:30:00,42.21,42.25,42.17,42.18,46430.25474133094,27.9992,28.0257,27.9726,27.9793,46430.2547
2016-10-31 11:35:00,42.18,42.21,42.14,42.17,35357.42340926944,27.9793,27.9992,27.9527,27.9726,35357.4234
2016-10-31 11:40:00,42.16,42.19,42.12,42.14,51982.94243070362,27.966,27.9859,27.9395,27.9527,51982.9424
2016-10-31 11:45:00,42.14,42.17,42.1,42.11,27381.887554707664,27.9527,27.9726,27.9262,27.9328,27381.8876
2016-10-31 11:50:00,42.11,42.12,42.05,42.07,45976.88250476938,27.9328,27.9395,27.893,27.9063,45976.8825
2016-10-31 11:55:00,42.06,42.13,42.05,42.13,61842.66636741106,27.8997,27.9461,27.893,27.9461,61842.6664
2016-10-31 12:00:00,42.13,42.22,42.1,42.18,44900.68454718887,27.9461,28.0058,27.9262,27.9793,44900.6845
2016-10-31 12:05:00,42.18,42.25,42.18,42.19,55930.87195600943,27.9793,28.0257,27.9793,27.9859,55930.872
2016-10-31 12:10:00,42.19,42.25,42.18,42.25,40476.938615194704,27.9859,28.0257,27.9793,28.0257,40476.9386
2016-10-31 12:15:00,42.25,42.27,42.22,42.25,75479.74413646055,28.0257,28.039,28.0058,28.0257,75479.7441
2016-10-31 12:20:00,42.25,42.27,42.19,42.21,51631.691168219055,28.0257,28.039,27.9859,27.9992,51631.6912
2016-10-31 12:25:00,42.22,42.24,42.2,42.23,31050.387161934686,28.0058,28.0191,27.9925,28.0124,31050.3872
2016-10-31 12:30:00,42.24,42.25,42.18,42.21,37989.00235663786,28.0191,28.0257,27.9793,27.9992,37989.0024
2016-10-31 12:35:00,42.21,42.24,42.12,42.13,92335.31590169451,27.9992,28.0191,27.9395,27.9461,92335.3159
2016-10-31 12:40:00,42.13,42.17,42.11,42.13,42574.34631354505,27.9461,27.9726,27.9328,27.9461,42574.3463
2016-10-31 12:45:00,42.13,42.13,42.08,42.09,61060.48703849175,27.9461,27.9461,27.9129,27.9196,61060.487
2016-10-31 12:50:00,42.1,42.1,42.05,42.1,69115.6996970037,27.9262,27.9262,27.893,27.9262,69115.6997
2016-10-31 12:55:00,42.09,42.12,42.09,42.1,33512.512624845695,27.9196,27.9395,27.9196,27.9262,33512.5126
2016-10-31 13:00:00,42.1,42.15,42.1,42.1,36683.87386376389,27.9262,27.9594,27.9262,27.9262,36683.8739
2016-10-31 13:05:00,42.1,42.14,42.08,42.09,49443.38458085512,27.9262,27.9527,27.9129,27.9196,49443.3846
2016-10-31 13:10:00,42.1,42.1,42.05,42.1,43781.84266636741,27.9262,27.9262,27.893,27.9262,43781.8427
2016-10-31 13:15:00,42.1,42.11,42.05,42.05,57757.82740433172,27.9262,27.9328,27.893,27.893,57757.8274
2016-10-31 13:20:00,42.04,42.14,42.04,42.05,42960.38603972618,27.8864,27.9527,27.8864,27.893,42960.386
2016-10-31 13:25:00,42.06,42.07,42.04,42.07,21747.278644372123,27.8997,27.9063,27.8864,27.9063,21747.2786
2016-10-31 13:30:00,42.07,42.1,42.04,42.1,41840.421950398384,27.9063,27.9262,27.8864,27.9262,41840.422
2016-10-31 13:35:00,42.1,42.12,42.08,42.1,33192.68320053866,27.9262,27.9395,27.9129,27.9262,33192.6832
2016-10-31 13:40:00,42.1,42.1,42.05,42.08,63932.21860621703,27.9262,27.9262,27.893,27.9129,63932.2186
2016-10-31 13:45:00,42.08,42.09,42.05,42.09,25870.27269666704,27.9129,27.9196,27.893,27.9196,25870.2727
2016-10-31 13:50:00,42.08,42.11,42.07,42.07,42371.22657389743,27.9129,27.9328,27.9063,27.9063,42371.2266
2016-10-31 13:55:00,42.07,42.08,42.01,42.02,106597.46380877566,27.9063,27.9129,27.8665,27.8731,106597.4638
2016-10-31 14:00:00,42.02,42.06,42.01,42.04,93722.36561553137,27.8731,27.8997,27.8665,27.8864,93722.3656
2016-10-31 14:05:00,42.05,42.06,41.96,41.98,123255.52687689372,27.893,27.8997,27.8333,27.8466,123255.5269
2016-10-31 14:10:00,41.97,41.98,41.88,41.93,52977.21916732129,27.84,27.8466,27.7803,27.8134,52977.2192
2016-10-31 14:15:00,41.93,41.96,41.92,41.92,48780.15935360789,27.8134,27.8333,27.8068,27.8068,48780.1594
2016-10-31 14:20:00,41.93,41.95,41.89,41.9,39719.44787341488,27.8134,27.8267,27.7869,27.7935,39719.4479
2016-10-31 14:25:00,41.9,41.94,41.89,41.93,57567.05195825384,27.7935,27.8201,27.7869,27.8134,57567.052
2016-10-31 14:30:00,41.92,41.96,41.92,41.96,32811.1323083829,27.8068,27.8333,27.8068,27.8333,32811.1323
2016-10-31 14:35:00,41.96,41.97,41.93,41.97,45143.08158455841,27.8333,27.84,27.8134,27.84,45143.0816
2016-10-31 14:40:00,41.97,41.98,41.94,41.97,34189.204354169,27.84,27.8466,27.8201,27.84,34189.2044
2016-10-31 14:45:00,41.96,41.96,41.88,41.9,55521.26585119515,27.8333,27.8333,27.7803,27.7935,55521.2659
2016-10-31 14:50:00,41.9,41.98,41.88,41.97,66731.00662103019,27.7935,27.8466,27.7803,27.84,66731.0066
2016-10-31 14:55:00,41.96,41.97,41.94,41.96,32602.40152620357,27.8333,27.84,27.8201,27.8333,32602.4015
2016-10-31 15:00:00,41.96,42.01,41.94,42.0,58091.12333071484,27.8333,27.8665,27.8201,27.8599,58091.1233
2016-10-31 15:05:00,42.0,42.0,41.96,41.99,33704.41027942992,27.8599,27.8599,27.8333,27.8532,33704.4103
2016-10-31 15:10:00,41.99,42.02,41.98,42.02,53727.97665806307,27.8532,27.8731,27.8466,27.8731,53727.9767
2016-10-31 15:15:00,42.02,42.05,41.98,41.99,61509.37044102794,27.8731,27.893,27.8466,27.8532,61509.3704
2016-10-31 15:20:00,41.99,42.02,41.97,41.97,39912.46773650544,27.8532,27.8731,27.84,27.84,39912.4677
2016-10-31 15:25:00,41.97,42.02,41.95,42.0,48381.77533385703,27.84,27.8731,27.8267,27.8599,48381.7753
2016-10-31 15:30:00,42.0,42.04,41.97,42.01,68674.6717540119,27.8599,27.8864,27.84,27.8665,68674.6718
2016-10-31 15:35:00,42.01,42.02,41.96,41.99,85481.98855347323,27.8665,27.8731,27.8333,27.8532,85481.9886
2016-10-31 15:40:00,41.99,42.0,41.94,41.94,69220.06508809337,27.8532,27.8599,27.8201,27.8201,69220.0651
2016-10-31 15:45:00,41.94,41.95,41.86,41.89,355781.6182246661,27.8201,27.8267,27.767,27.7869,355781.6182
2016-10-31 15:50:00,41.89,41.9,41.86,41.9,167481.76411177195,27.7869,27.7935,27.767,27.7935,167481.7641
2016-10-31 15:55:00,41.89,41.91,41.82,41.85,334507.91156996967,27.7869,27.8002,27.7405,27.7604,334507.9116
2016-11-01 09:30:00,42.02,42.34,42.02,42.22,125774.8849736281,27.8731,28.0854,27.8731,28.0058,125774.885
2016-11-01 09:35:00,42.23,42.28,42.16,42.22,25452.811132308383,28.0124,28.0456,27.966,28.0058,25452.8111
2016-11-01 09:40:00,42.21,42.22,42.11,42.12,63260.01571091909,27.9992,28.0058,27.9328,27.9395,63260.0157
2016-11-01 09:45:00,42.11,42.13,42.02,42.02,42652.900908988886,27.9328,27.9461,27.8731,27.8731,42652.9009
2016-11-01 09:50:00,42.02,42.05,41.94,42.01,68138.25608798115,27.8731,27.893,27.8201,27.8665,68138.2561
2016-11-01 09:55:00,42.02,42.06,42.0,42.02,30873.07821793289,27.8731,27.8997,27.8599,27.8731,30873.0782
2016-11-01 10:00:00,42.02,42.03,41.82,41.83,119758.7251711368,27.8731,27.8798,27.7405,27.7471,119758.7252
2016-11-01 10:05:00,41.84,41.92,41.79,41.9,48321.176074514646,27.7537,27.8068,27.7206,27.7935,48321.1761
2016-11-01 10:10:00,41.9,41.91,41.77,41.86,53138.81719223432,27.7935,27.8002,27.7073,27.767,53138.8172
2016-11-01 10:15:00,41.86,41.91,41.84,41.89,46082.370104365385,27.767,27.8002,27.7537,27.7869,46082.3701
2016-11-01 10:20:00,41.89,41.93,41.8,41.86,43345.30355740096,27.7869,27.8134,27.7272,27.767,43345.3036
2016-11-01 10:25:00,41.85,41.86,41.81,41.81,35291.21310739535,27.7604,27.767,27.7338,27.7338,35291.2131
2016-11-01 10:30:00,41.81,41.88,41.79,41.88,35777.12939064078,27.7338,27.7803,27.7206,27.7803,35777.1294
2016-11-01 10:35:00,41.87,41.92,41.7,41.72,57372.90988665694,27.7736,27.8068,27.6609,27.6741,57372.9099
2016-11-01 10:40:00,41.73,41.77,41.72,41.75,25394.45628997868,27.6808,27.7073,27.6741,27.694,25394.4563
2016-11-01 10:45:00,41.74,41.79,41.69,41.72,40154.864773874986,27.6874,27.7206,27.6542,27.6741,40154.8648
2016-11-01 10:50:00,41.72,41.78,41.72,41.77,33557.40096509931,27.6741,27.7139,27.6741,27.7073,33557.401
2016-11-01 10:55:00,41.77,41.89,41.77,41.83,40084.16563797554,27.7073,27.7869,27.7073,27.7471,40084.1656
2016-11-01 11:00:00,41.84,41.85,41.77,41.83,78369.43104028728,27.7537,27.7604,27.7073,27.7471,78369.431
2016-11-01 11:05:00,41.83,41.85,41.78,41.83,77964.31376949837,27.7471,27.7604,27.7139,27.7471,77964.3138
2016-11-01 11:10:00,41.83,41.84,41.75,41.77,42521.60251374705,27.7471,27.7537,27.694,27.7073,42521.6025
2016-11-01 11:15:00,41.77,41.85,41.76,41.84,40559.9820446639,27.7073,27.7604,27.7007,27.7537,40559.982
2016-11-01 11:20:00,41.85,41.85,41.77,41.8,32099.65211536303,27.7604,27.7604,27.7073,27.7272,32099.6521
2016-11-01 11:25:00,41.81,41.81,41.74,41.75,55129.61508248232,27.7338,27.7338,27.6874,27.694,55129.6151
2016-11-01 11:30:00,41.74,41.75,41.61,41.73,52410.50387161935,27.6874,27.694,27.6012,27.6808,52410.5039
2016-11-01 11:35:00,41.72,41.77,41.69,41.71,25456.1777578274,27.6741,27.7073,27.6542,27.6675,25456.1778
2016-11-01 11:40:00,41.7,41.73,41.65,41.69,29424.307036247334,27.6609,27.6808,27.6277,27.6542,29424.307
2016-11-01 11:45:00,41.7,41.72,41.66,41.66,17403.209516328134,27.6609,27.6741,27.6343,27.6343,17403.2095
2016-11-01 11:50:00,41.65,41.73,41.64,41.7,63210.6385366401,27.6277,27.6808,27.6211,27.6609,63210.6385
2016-11-01 11:55:00,41.7,41.7,41.54,41.58,68712.82684322746,27.6609,27.6609,27.5547,27.5813,68712.8268
2016-11-01 12:00:00,41.6,41.69,41.59,41.69,32830.20985299069,27.5945,27.6542,27.5879,27.6542,32830.2099
2016-11-01 12:05:00,41.69,41.7,41.61,41.61,42159.12916619908,27.6542,27.6609,27.6012,27.6012,42159.1292
2016-11-01 12:10:00,41.61,41.66,41.57,41.65,45319.26832005387,27.6012,27.6343,27.5746,27.6277,45319.2683
2016-11-01 12:15:00,41.66,41.66,41.55,41.58,68032.76848838513,27.6343,27.6343,27.5614,27.5813,68032.7685
2016-11-01 12:20:00,41.57,41.58,41.52,41.55,40288.4075861295,27.5746,27.5813,27.5415,27.5614,40288.4076
2016-11-01 12:25:00,41.55,41.58,41.5,41.51,56643.474357535626,27.5614,27.5813,27.5282,27.5348,56643.4744
2016-11-01 12:30:00,41.5,41.61,41.5,41.61,22996.29671192908,27.5282,27.6012,27.5282,27.6012,22996.2967
2016-11-01 12:35:00,41.6,41.61,41.54,41.55,31666.47963191561,27.5945,27.6012,27.5547,27.5614,31666.4796
2016-11-01 12:40:00,41.56,41.59,41.51,41.55,55392.21187296599,27.568,27.5879,27.5348,27.5614,55392.2119
2016-11-01 12:45:00,41.54,41.56,41.46,41.48,26705.195825384355,27.5547,27.568,27.5017,27.5149,26705.1958
2016-11-01 12:50:00,41.47,41.55,41.45,41.54,20715.969027045223,27.5083,27.5614,27.495,27.5547,20715.969
2016-11-01 12:55:00,41.55,41.63,41.53,41.61,30825.94546066659,27.5614,27.6144,27.5481,27.6012,30825.9455
2016-11-01 13:00:00,41.61,41.66,41.61,41.64,45682.86387610818,27.6012,27.6343,27.6012,27.6211,45682.8639
2016-11-01 13:05:00,41.65,41.66,41.62,41.66,70601.50375939849,27.6277,27.6343,27.6078,27.6343,70601.5038
2016-11-01 13:10:00,41.66,41.66,41.57,41.6,87213.55627875659,27.6343,27.6343,27.5746,27.5945,87213.5563
2016-11-01 13:15:00,41.59,41.64,41.59,41.62,40384.91751767478,27.5879,27.6211,27.5879,27.6078,40384.9175
2016-11-01 13:20:00,41.62,41.62,41.49,41.57,61862.86612052519,27.6078,27.6078,27.5216,27.5746,61862.8661
2016-11-01 13:25:00,41.58,41.61,41.55,41.57,21563.23644933229,27.5813,27.6012,27.5614,27.5746,21563.2364
2016-11-01 13:30:00,41.57,41.61,41.47,41.48,59057.344854674,27.5746,27.6012,27.5083,27.5149,59057.3449
2016-11-01 13:35:00,41.47,41.5,41.39,41.4,48985.523510268205,27.5083,27.5282,27.4552,27.4619,48985.5235
2016-11-01 13:40:00,41.4,41.4,41.32,41.37,80382.6731006621,27.4619,27.4619,27.4088,27.442,80382.6731
2016-11-01 13:45:00,41.37,41.4,41.31,41.39,64807.5412411626,27.442,27.4619,27.4022,27.4552,64807.5412
2016-11-01 13:50:00,41.4,41.43,41.39,41.41,45683.98608461452,27.4619,27.4818,27.4552,27.4685,45683.9861
2016-11-01 13:55:00,41.42,41.46,41.41,41.45,46725.39557849848,27.4751,27.5017,27.4685,27.495,46725.3956
2016-11-01 14:00:00,41.45,41.45,41.39,41.44,46056.55930871956,27.495,27.495,27.4552,27.4884,46056.5593
2016-11-01 14:05:00,41.44,41.45,41.34,41.37,43284.704298058576,27.4884,27.495,27.4221,27.442,43284.7043
2016-11-01 14:10:00,41.36,41.4,41.29,41.3,40041.5217147346,27.4353,27.4619,27.3889,27.3955,40041.5217
2016-11-01 14:15:00,41.31,41.35,41.17,41.2,129177.42116485242,27.4022,27.4287,27.3093,27.3292,129177.4212
2016-11-01 14:20:00,41.2,41.27,41.16,41.26,71786.55594209404,27.3292,27.3756,27.3027,27.369,71786.5559
2016-11-01 14:25:00,41.26,41.45,41.25,41.43,63729.0988665694,27.369,27.495,27.3624,27.4818,63729.0989
2016-11-01 14:30:00,41.43,41.53,41.39,41.5,79939.40074065761,27.4818,27.5481,27.4552,27.5282,79939.4007
2016-11-01 14:35:00,41.51,41.51,41.42,41.45,82890.80911233307,27.5348,27.5348,27.4751,27.495,82890.8091
2016-11-01 14:40:00,41.45,41.46,41.38,41.41,83412.6360677814,27.495,27.5017,27.4486,27.4685,83412.6361
2016-11-01 14:45:00,41.4,41.44,41.37,41.37,65578.49848501851,27.4619,27.4884,27.442,27.442,65578.4985
2016-11-01 14:50:00,41.38,41.45,41.35,41.45,77920.5476377511,27.4486,27.495,27.4287,27.495,77920.5476
2016-11-01 14:55:00,41.45,41.49,41.37,41.38,67103.57984513522,27.495,27.5216,27.442,27.4486,67103.5798
2016-11-01 15:00:00,41.36,41.45,41.34,41.42,71525.0813601167,27.4353,27.495,27.4221,27.4751,71525.0814
2016-11-01 15:05:00,41.43,41.46,41.38,41.45,84953.42834698687,27.4818,27.5017,27.4486,27.495,84953.4283
2016-11-01 15:10:00,41.45,41.52,41.42,41.44,102219.72842554146,27.495,27.5415,27.4751,27.4884,102219.7284
2016-11-01 15:15:00,41.44,41.53,41.4,41.52,131943.6651329817,27.4884,27.5481,27.4619,27.5415,131943.6651
2016-11-01 15:20:00,41.53,41.53,41.48,41.52,71333.18370553249,27.5481,27.5481,27.5149,27.5415,71333.1837
2016-11-01 15:25:00,41.53,41.62,41.53,41.61,92036.80843900796,27.5481,27.6078,27.5481,27.6012,92036.8084
2016-11-01 15:30:00,41.62,41.67,41.58,41.59,83317.24834474245,27.6078,27.641,27.5813,27.5879,83317.2483
2016-11-01 15:35:00,41.6,41.68,41.57,41.68,135541.46560430928,27.5945,27.6476,27.5746,27.6476,135541.4656
2016-11-01 15:40:00,41.67,41.69,41.63,41.66,117345.97688250476,27.641,27.6542,27.6144,27.6343,117345.9769
2016-11-01 15:45:00,41.65,41.79,41.65,41.72,193231.96049826057,27.6277,27.7206,27.6277,27.6741,193231.9605
2016-11-01 15:50:00,41.72,41.76,41.67,41.75,181465.60430928064,27.6741,27.7007,27.641,27.694,181465.6043
2016-11-01 15:55:00,41.75,41.76,41.68,41.69,423842.4419257098,27.694,27.7007,27.6476,27.6542,423842.4419
2016-11-02 09:30:00,41.49,41.57,41.38,41.41,68931.65750196385,27.5216,27.5746,27.4486,27.4685,68931.6575
2016-11-02 09:35:00,41.42,41.61,41.42,41.53,49255.97576029626,27.4751,27.6012,27.4751,27.5481,49255.9758
2016-11-02 09:40:00,41.54,41.55,41.32,41.36,83323.9815957805,27.5547,27.5614,27.4088,27.4353,83323.9816
2016-11-02 09:45:00,41.36,41.49,41.35,41.46,72476.71417349343,27.4353,27.5216,27.4287,27.5017,72476.7142
2016-11-02 09:50:00,41.47,41.52,41.33,41.34,105589.72057008192,27.5083,27.5415,27.4154,27.4221,105589.7206
2016-11-02 09:55:00,41.35,41.58,41.35,41.55,55722.141173830096,27.4287,27.5813,27.4287,27.5614,55722.1412
2016-11-02 10:00:00,41.55,41.64,41.49,41.61,82642.80103243182,27.5614,27.6211,27.5216,27.6012,82642.801
2016-11-02 10:05:00,41.6,41.6,41.48,41.51,76525.64246436987,27.5945,27.5945,27.5149,27.5348,76525.6425
2016-11-02 10:10:00,41.51,41.52,41.43,41.46,63852.54180226686,27.5348,27.5415,27.4818,27.5017,63852.5418
2016-11-02 10:15:00,41.47,41.54,41.41,41.43,64148.80484794074,27.5083,27.5547,27.4685,27.4818,64148.8048
2016-11-02 10:20:00,41.42,41.44,41.33,41.33,32726.96667040736,27.4751,27.4884,27.4154,27.4154,32726.9667
2016-11-02 10:25:00,41.34,41.45,41.33,41.45,71683.3127595107,27.4221,27.495,27.4154,27.495,71683.3128
2016-11-02 10:30:00,41.44,41.45,41.25,41.26,85889.35024127482,27.4884,27.495,27.3624,27.369,85889.3502
2016-11-02 10:35:00,41.26,41.38,41.26,41.37,43944.562899786775,27.369,27.4486,27.369,27.442,43944.5629
2016-11-02 10:40:00,41.37,41.42,41.36,41.37,42073.8413197172,27.442,27.4751,27.4353,27.442,42073.8413
2016-11-02 10:45:00,41.36,41.38,41.28,41.31,65170.014588710575,27.4353,27.4486,27.3823,27.4022,65170.0146
2016-11-02 10:50:00,41.32,41.32,41.14,41.17,78630.90562226462,27.4088,27.4088,27.2894,27.3093,78630.9056
2016-11-02 10:55:00,41.17,41.2,41.05,41.07,86549.20884300303,27.3093,27.3292,27.2297,27.243,86549.2088
2016-11-02 11:00:00,41.06,41.28,41.05,41.26,100395.01739423184,27.2363,27.3823,27.2297,27.369,100395.0174
2016-11-02 11:05:00,41.25,41.3,41.22,41.29,54846.81853888452,27.3624,27.3955,27.3425,27.3889,54846.8185
2016-11-02 11:10:00,41.29,41.42,41.27,41.42,124472.0008977668,27.3889,27.4751,27.3756,27.4751,124472.0009
2016-11-02 11:15:00,41.42,41.43,41.28,41.3,98492.87397598474,27.4751,27.4818,27.3823,27.3955,98492.874
2016-11-02 11:20:00,41.29,41.34,41.25,41.34,65807.42902031197,27.3889,27.4221,27.3624,27.4221,65807.429
2016-11-02 11:25:00,41.33,41.36,41.25,41.26,46035.237347099086,27.4154,27.4353,27.3624,27.369,46035.2373
2016-11-02 11:30:00,41.26,41.35,41.25,41.32,71371.33879474807,27.369,27.4287,27.3624,27.4088,71371.3388
2016-11-02 11:35:00,41.33,41.35,41.28,41.31,65189.092133318365,27.4154,27.4287,27.3823,27.4022,65189.0921
2016-11-02 11:40:00,41.31,41.38,41.28,41.38,69905.7344854674,27.4022,27.4486,27.3823,27.4486,69905.7345
2016-11-02 11:45:00,41.38,41.53,41.38,41.53,107077.7690494894,27.4486,27.5481,27.4486,27.5481,107077.769
2016-11-02 11:50:00,41.52,41.55,41.48,41.51,52195.03983840197,27.5415,27.5614,27.5149,27.5348,52195.0398
2016-11-02 11:55:00,41.51,41.53,41.47,41.47,44925.37313432836,27.5348,27.5481,27.5083,27.5083,44925.3731
2016-11-02 12:00:00,41.47,41.47,41.39,41.39,42925.59757602962,27.5083,27.5083,27.4552,27.4552,42925.5976
2016-11-02 12:05:00,41.4,41.42,41.35,41.36,57921.66984625744,27.4619,27.4751,27.4287,27.4353,57921.6698
2016-11-02 12:10:00,41.36,41.37,41.27,41.3,43745.93199416452,27.4353,27.442,27.3756,27.3955,43745.932
2016-11-02 12:15:00,41.3,41.38,41.28,41.36,42847.04298058579,27.3955,27.4486,27.3823,27.4353,42847.043
2016-11-02 12:20:00,41.36,41.4,41.33,41.37,32593.423858152844,27.4353,27.4619,27.4154,27.442,32593.4239
2016-11-02 12:25:00,41.37,41.38,41.34,41.36,26714.17349343508,27.442,27.4486,27.4221,27.4353,26714.1735
2016-11-02 12:30:00,41.36,41.38,41.3,41.33,32691.055998204465,27.4353,27.4486,27.3955,27.4154,32691.056
2016-11-02 12:35:00,41.33,41.38,41.31,41.33,35091.45999326675,27.4154,27.4486,27.4022,27.4154,35091.46
2016-11-02 12:40:00,41.33,41.39,41.33,41.36,73712.2657389743,27.4154,27.4552,27.4154,27.4353,73712.2657
2016-11-02 12:45:00,41.36,41.42,41.35,41.4,33520.36808439008,27.4353,27.4751,27.4287,27.4619,33520.3681
2016-11-02 12:50:00,41.4,41.4,41.33,41.33,44460.7788127034,27.4619,27.4619,27.4154,27.4154,44460.7788
2016-11-02 12:55:00,41.33,41.37,41.32,41.36,73099.5398945124,27.4154,27.442,27.4088,27.4353,73099.5399
2016-11-02 13:00:00,41.36,41.4,41.31,41.31,52478.95859050611,27.4353,27.4619,27.4022,27.4022,52478.9586
2016-11-02 13:05:00,41.32,41.33,41.23,41.24,31892.043541690044,27.4088,27.4154,27.3491,27.3557,31892.0435
2016-11-02 13:10:00,41.24,41.27,41.15,41.15,39003.47884636965,27.3557,27.3756,27.296,27.296,39003.4788
2016-11-02 13:15:00,41.15,41.16,41.12,41.14,33190.43878352598,27.296,27.3027,27.2761,27.2894,33190.4388
2016-11-02 13:20:00,41.14,41.17,41.13,41.15,41682.19055100437,27.2894,27.3093,27.2828,27.296,41682.1906
2016-11-02 13:25:00,41.15,41.22,41.12,41.2,25225.002805521264,27.296,27.3425,27.2761,27.3292,25225.0028
2016-11-02 13:30:00,41.2,41.22,41.14,41.16,45017.39423184827,27.3292,27.3425,27.2894,27.3027,45017.3942
2016-11-02 13:35:00,41.17,41.17,41.08,41.11,38109.07866681629,27.3093,27.3093,27.2496,27.2695,38109.0787
2016-11-02 13:40:00,41.12,41.17,41.08,41.15,51243.40702502525,27.2761,27.3093,27.2496,27.296,51243.407
2016-11-02 13:45:00,41.15,41.16,41.11,41.15,81412.86050948266,27.296,27.3027,27.2695,27.296,81412.8605
2016-11-02 13:50:00,41.15,41.2,41.14,41.14,136219.27954213892,27.296,27.3292,27.2894,27.2894,136219.2795
2016-11-02 13:55:00,41.13,41.23,41.09,41.2,313244.3047918303,27.2828,27.3491,27.2562,27.3292,313244.3048
2016-11-02 14:00:00,41.2,41.36,41.16,41.2,112345.4157782516,27.3292,27.4353,27.3027,27.3292,112345.4158
2016-11-02 14:05:00,41.2,41.2,40.95,40.96,103074.8513073729,27.3292,27.3292,27.1634,27.17,103074.8513
2016-11-02 14:10:00,40.95,41.14,40.95,41.13,195204.8030524072,27.1634,27.2894,27.1634,27.2828,195204.8031
2016-11-02 14:15:00,41.13,41.28,41.08,41.26,124491.0784423746,27.2828,27.3823,27.2496,27.369,124491.0784
2016-11-02 14:20:00,41.26,41.3,41.15,41.28,85416.90046010548,27.369,27.3955,27.296,27.3823,85416.9005
2016-11-02 14:25:00,41.28,41.33,41.2,41.22,74218.38177533385,27.3823,27.4154,27.3292,27.3425,74218.3818
2016-11-02 14:30:00,41.22,41.27,41.2,41.25,113809.89787902591,27.3425,27.3756,27.3292,27.3624,113809.8979
2016-11-02 14:35:00,41.25,41.3,41.2,41.24,154272.2477836382,27.3624,27.3955,27.3292,27.3557,154272.2478
2016-11-02 14:40:00,41.25,41.28,41.22,41.26,58580.40623947929,27.3624,27.3823,27.3425,27.369,58580.4062
2016-11-02 14:45:00,41.26,41.3,41.18,41.24,100124.5651442038,27.369,27.3955,27.3159,27.3557,100124.5651
2016-11-02 14:50:00,41.24,41.27,41.17,41.2,120824.82325216023,27.3557,27.3756,27.3093,27.3292,120824.8233
2016-11-02 14:55:00,41.2,41.26,41.14,41.15,104237.45931994164,27.3292,27.369,27.2894,27.296,104237.4593
2016-11-02 15:00:00,41.15,41.26,41.12,41.26,92409.381663113,27.296,27.369,27.2761,27.369,92409.3817
2016-11-02 15:05:00,41.25,41.27,41.2,41.26,92261.25014027604,27.3624,27.3756,27.3292,27.369,92261.2501
2016-11-02 15:10:00,41.26,41.32,41.22,41.32,156441.47682639433,27.369,27.4088,27.3425,27.4088,156441.4768
2016-11-02 15:15:00,41.31,41.33,41.28,41.28,87976.65806306811,27.4022,27.4154,27.3823,27.3823,87976.6581
2016-11-02 15:20:00,41.29,41.36,41.28,41.36,113348.67018291996,27.3889,27.4353,27.3823,27.4353,113348.6702
2016-11-02 15:25:00,41.36,41.45,41.35,41.43,135051.06048703849,27.4353,27.495,27.4287,27.4818,135051.0605
2016-11-02 15:30:00,41.43,41.43,41.37,41.4,112719.11121086296,27.4818,27.4818,27.442,27.4619,112719.1112
2016-11-02 15:35:00,41.4,41.4,41.3,41.32,124723.37560318709,27.4619,27.4619,27.3955,27.4088,124723.3756
2016-11-02 15:40:00,41.32,41.36,41.3,41.32,142770.73280215464,27.4088,27.4353,27.3955,27.4088,142770.7328
2016-11-02 15:45:00,41.31,41.41,41.31,41.36,188046.2349904612,27.4022,27.4685,27.4022,27.4353,188046.235
2016-11-02 15:50:00,41.36,41.4,41.27,41.28,258418.80821456623,27.4353,27.4619,27.3756,27.3823,258418.8082
2016-11-02 15:55:00,41.28,41.35,41.25,41.28,329358.09673437325,27.3823,27.4287,27.3624,27.3823,329358.0967
2016-11-03 09:30:00,40.3,42.05,40.3,42.03,249087.6444843452,26.9594,28.1301,26.9594,28.1167,249087.6445
2016-11-03 09:35:00,42.06,42.27,41.74,41.93,143465.37986757938,28.1368,28.2773,27.9227,28.0498,143465.3799
2016-11-03 09:40:00,41.93,42.11,41.85,41.94,207427.89810346765,28.0498,28.1702,27.9963,28.0565,207427.8981
2016-11-03 09:45:00,41.94,41.98,41.8,41.93,141501.51498148355,28.0565,28.0833,27.9629,28.0498,141501.515
2016-11-03 09:50:00,41.93,42.25,41.89,42.22,242494.66950959488,28.0498,28.2639,28.0231,28.2438,242494.6695
2016-11-03 09:55:00,42.22,42.45,42.21,42.44,218765.57064302545,28.2438,28.3977,28.2371,28.391,218765.5706
2016-11-03 10:00:00,42.44,42.5,42.24,42.27,200242.39703736952,28.391,28.4311,28.2572,28.2773,200242.397
2016-11-03 10:05:00,42.27,42.46,42.26,42.42,129500.61721467848,28.2773,28.4044,28.2706,28.3776,129500.6172
2016-11-03 10:10:00,42.43,42.66,42.43,42.62,140862.97834137583,28.3843,28.5382,28.3843,28.5114,140862.9783
2016-11-03 10:15:00,42.62,42.62,42.36,42.41,175789.4736842105,28.5114,28.5114,28.3375,28.3709,175789.4737
2016-11-03 10:20:00,42.4,42.51,42.31,42.33,97100.2132196162,28.3642,28.4378,28.304,28.3174,97100.2132
2016-11-03 10:25:00,42.33,42.47,42.31,42.44,102079.4523622489,28.3174,28.4111,28.304,28.391,102079.4524
2016-11-03 10:30:00,42.45,42.5,42.37,42.39,119470.31758500727,28.3977,28.4311,28.3442,28.3576,119470.3176
2016-11-03 10:35:00,42.39,42.48,42.33,42.41,113647.17764560654,28.3576,28.4178,28.3174,28.3709,113647.1776
2016-11-03 10:40:00,42.39,42.51,42.35,42.43,89840.64639209965,28.3576,28.4378,28.3308,28.3843,89840.6464
2016-11-03 10:45:00,42.43,42.43,42.31,42.43,68874.4248681405,28.3843,28.3843,28.304,28.3843,68874.4249
2016-11-03 10:50:00,42.42,42.52,42.41,42.52,68701.60475816406,28.3776,28.4445,28.3709,28.4445,68701.6048
2016-11-03 10:55:00,42.51,42.52,42.39,42.46,83785.20929188642,28.4378,28.4445,28.3576,28.4044,83785.2093
2016-11-03 11:00:00,42.46,42.51,42.39,42.43,196209.17966558185,28.4044,28.4378,28.3576,28.3843,196209.1797
2016-11-03 11:05:00,42.43,42.53,42.42,42.51,97495.23061384803,28.3843,28.4512,28.3776,28.4378,97495.2306
2016-11-03 11:10:00,42.51,42.56,42.46,42.55,79474.80641903265,28.4378,28.4713,28.4044,28.4646,79474.8064
2016-11-03 11:15:00,42.55,42.62,42.48,42.6,112964.87487375154,28.4646,28.5114,28.4178,28.498,112964.8749
2016-11-03 11:20:00,42.59,42.69,42.55,42.68,162941.30849511837,28.4914,28.5582,28.4646,28.5516,162941.3085
2016-11-03 11:25:00,42.68,42.82,42.67,42.82,106606.44147682638,28.5516,28.6452,28.5449,28.6452,106606.4415
2016-11-03 11:30:00,42.81,42.81,42.69,42.72,77552.46324767142,28.6385,28.6385,28.5582,28.5783,77552.4632
2016-11-03 11:35:00,42.73,42.75,42.66,42.69,91777.5782740433,28.585,28.5984,28.5382,28.5582,91777.5783
2016-11-03 11:40:00,42.69,42.75,42.59,42.59,120231.17495230612,28.5582,28.5984,28.4914,28.4914,120231.175
2016-11-03 11:45:00,42.59,42.63,42.52,42.55,80485.91628324542,28.4914,28.5181,28.4445,28.4646,80485.9163
2016-11-03 11:50:00,42.55,42.58,42.5,42.57,65617.77578274043,28.4646,28.4847,28.4311,28.478,65617.7758
2016-11-03 11:55:00,42.58,42.58,42.44,42.48,53521.490292896415,28.4847,28.4847,28.391,28.4178,53521.4903
2016-11-03 12:00:00,42.47,42.49,42.29,42.32,83765.0095387723,28.4111,28.4245,28.2907,28.3107,83765.0095
2016-11-03 12:05:00,42.32,42.35,42.26,42.31,99306.47514308158,28.3107,28.3308,28.2706,28.304,99306.4751
2016-11-03 12:10:00,42.3,42.36,42.27,42.34,69580.29401862866,28.2973,28.3375,28.2773,28.3241,69580.294
2016-11-03 12:15:00,42.33,42.36,42.31,42.33,44532.60015710919,28.3174,28.3375,28.304,28.3174,44532.6002
2016-11-03 12:20:00,42.33,42.35,42.24,42.29,44126.36067781394,28.3174,28.3308,28.2572,28.2907,44126.3607
2016-11-03 12:25:00,42.29,42.35,42.25,42.27,39048.36718662327,28.2907,28.3308,28.2639,28.2773,39048.3672
2016-11-03 12:30:00,42.27,42.27,42.18,42.21,36684.99607227022,28.2773,28.2773,28.2171,28.2371,36684.9961
2016-11-03 12:35:00,42.21,42.23,42.09,42.15,39510.71709123555,28.2371,28.2505,28.1569,28.197,39510.7171
2016-11-03 12:40:00,42.15,42.2,42.05,42.09,52057.00819212209,28.197,28.2305,28.1301,28.1569,52057.0082
2016-11-03 12:45:00,42.08,42.1,42.0,42.03,43459.76882504769,28.1502,28.1636,28.0967,28.1167,43459.7688
2016-11-03 12:50:00,42.02,42.13,42.02,42.09,82344.29356974525,28.11,28.1836,28.11,28.1569,82344.2936
2016-11-03 12:55:00,42.08,42.16,42.06,42.14,40802.37908203344,28.1502,28.2037,28.1368,28.1903,40802.3791
2016-11-03 13:00:00,42.15,42.19,42.12,42.18,33797.553585456175,28.197,28.2238,28.1769,28.2171,33797.5536
2016-11-03 13:05:00,42.18,42.18,42.05,42.09,45016.27202334193,28.2171,28.2171,28.1301,28.1569,45016.272
2016-11-03 13:10:00,42.09,42.12,42.02,42.04,45135.22612501402,28.1569,28.1769,28.11,28.1234,45135.2261
2016-11-03 13:15:00,42.04,42.05,41.93,41.94,78483.896307934,28.1234,28.1301,28.0498,28.0565,78483.8963
2016-11-03 13:20:00,41.94,41.97,41.9,41.94,113529.3457524408,28.0565,28.0766,28.0298,28.0565,113529.3458
2016-11-03 13:25:00,41.94,42.08,41.94,42.04,76752.32858265065,28.0565,28.1502,28.0565,28.1234,76752.3286
2016-11-03 13:30:00,42.02,42.12,42.02,42.1,31408.3716754573,28.11,28.1769,28.11,28.1636,31408.3717
2016-11-03 13:35:00,42.1,42.16,42.06,42.16,33950.173942318484,28.1636,28.2037,28.1368,28.2037,33950.1739
2016-11-03 13:40:00,42.16,42.29,42.14,42.25,85229.49163954663,28.2037,28.2907,28.1903,28.2639,85229.4916
2016-11-03 13:45:00,42.24,42.33,42.21,42.31,56679.38502973852,28.2572,28.3174,28.2371,28.304,56679.385
2016-11-03 13:50:00,42.31,42.33,42.21,42.25,62711.25575131859,28.304,28.3174,28.2371,28.2639,62711.2558
2016-11-03 13:55:00,42.25,42.26,42.19,42.25,37495.23061384805,28.2639,28.2706,28.2238,28.2639,37495.2306
2016-11-03 14:00:00,42.24,42.3,42.21,42.28,34164.51576702952,28.2572,28.2973,28.2371,28.284,34164.5158
2016-11-03 14:05:00,42.28,42.28,42.19,42.23,75374.25653686454,28.284,28.284,28.2238,28.2505,75374.2565
2016-11-03 14:10:00,42.24,42.27,42.23,42.24,56718.66232746044,28.2572,28.2773,28.2505,28.2572,56718.6623
2016-11-03 14:15:00,42.24,42.26,42.18,42.18,113307.14846818538,28.2572,28.2706,28.2171,28.2171,113307.1485
2016-11-03 14:20:00,42.17,42.27,42.16,42.23,39312.08618561328,28.2104,28.2773,28.2037,28.2505,39312.0862
2016-11-03 14:25:00,42.23,42.27,42.22,42.26,67321.28829536527,28.2505,28.2773,28.2438,28.2706,67321.2883
2016-11-03 14:30:00,42.26,42.28,42.21,42.24,57580.51846032993,28.2706,28.284,28.2371,28.2572,57580.5185
2016-11-03 14:35:00,42.24,42.29,42.21,42.22,56360.67781393783,28.2572,28.2907,28.2371,28.2438,56360.6778
2016-11-03 14:40:00,42.22,42.23,42.17,42.17,78015.93536079003,28.2438,28.2505,28.2104,28.2104,78015.9354
2016-11-03 14:45:00,42.17,42.22,42.15,42.16,94081.47233756032,28.2104,28.2438,28.197,28.2037,94081.4723
2016-11-03 14:50:00,42.16,42.17,42.1,42.13,95290.09089888902,28.2037,28.2104,28.1636,28.1836,95290.0909
2016-11-03 14:55:00,42.13,42.17,42.1,42.15,50761.979575805184,28.1836,28.2104,28.1636,28.197,50761.9796
2016-11-03 15:00:00,42.15,42.18,42.11,42.16,74181.34889462462,28.197,28.2171,28.1702,28.2037,74181.3489
2016-11-03 15:05:00,42.17,42.17,42.11,42.15,85891.5946582875,28.2104,28.2104,28.1702,28.197,85891.5947
2016-11-03 15:10:00,42.15,42.22,42.15,42.2,64745.81977331388,28.197,28.2438,28.197,28.2305,64745.8198
2016-11-03 15:15:00,42.2,42.23,42.12,42.12,65265.40231174952,28.2305,28.2505,28.1769,28.1769,65265.4023
2016-11-03 15:20:00,42.12,42.17,42.11,42.14,260775.4460778813,28.1769,28.2104,28.1702,28.1903,260775.4461
2016-11-03 15:25:00,42.13,42.17,42.1,42.11,124226.23723487824,28.1836,28.2104,28.1636,28.1702,124226.2372
2016-11-03 15:30:00,42.11,42.11,42.02,42.03,110024.68858713948,28.1702,28.1702,28.11,28.1167,110024.6886
2016-11-03 15:35:00,42.03,42.07,41.97,41.99,132986.196835372,28.1167,28.1435,28.0766,28.09,132986.1968
2016-11-03 15:40:00,41.99,42.0,41.9,41.91,188056.33486701827,28.09,28.0967,28.0298,28.0365,188056.3349
2016-11-03 15:45:00,41.9,41.99,41.88,41.89,239163.95466277632,28.0298,28.09,28.0164,28.0231,239163.9547
2016-11-03 15:50:00,41.89,41.96,41.88,41.95,202564.246436988,28.0231,28.0699,28.0164,28.0632,202564.2464
2016-11-03 15:55:00,41.95,42.02,41.94,41.95,413839.0753001908,28.0632,28.11,28.0565,28.0632,413839.0753
2016-11-04 09:30:00,42.07,42.12,41.6,41.72,132289.30535293458,28.1435,28.1769,27.8291,27.9093,132289.3054
2016-11-04 09:35:00,41.74,41.94,41.7,41.71,37761.19402985075,27.9227,28.0565,27.896,27.9027,37761.194
2016-11-04 09:40:00,41.71,41.9,41.65,41.75,80590.28167433508,27.9027,28.0298,27.8625,27.9294,80590.2817
2016-11-04 09:45:00,41.75,41.91,41.73,41.77,56605.31926832005,27.9294,28.0365,27.916,27.9428,56605.3193
2016-11-04 09:50:00,41.76,41.82,41.68,41.76,92692.1782067108,27.9361,27.9762,27.8826,27.9361,92692.1782
2016-11-04 09:55:00,41.75,41.75,41.57,41.61,49754.23633711143,27.9294,27.9294,27.809,27.8358,49754.2363
2016-11-04 10:00:00,41.61,41.87,41.59,41.85,94914.15104926495,27.8358,28.0097,27.8224,27.9963,94914.151
2016-11-04 10:05:00,41.85,41.93,41.78,41.88,70115.58747615307,27.9963,28.0498,27.9495,28.0164,70115.5875
2016-11-04 10:10:00,41.89,41.93,41.86,41.91,64698.68701604758,28.0231,28.0498,28.003,28.0365,64698.687
2016-11-04 10:15:00,41.9,41.96,41.81,41.95,56793.85029738525,28.0298,28.0699,27.9696,28.0632,56793.8503
2016-11-04 10:20:00,41.94,42.06,41.94,42.02,58367.1866232746,28.0565,28.1368,28.0565,28.11,58367.1866
2016-11-04 10:25:00,42.02,42.08,41.97,42.01,40595.8927168668,28.11,28.1502,28.0766,28.1033,40595.8927
2016-11-04 10:30:00,42.01,42.09,41.95,42.06,56888.11581191785,28.1033,28.1569,28.0632,28.1368,56888.1158
2016-11-04 10:35:00,42.05,42.08,41.97,42.08,50047.1327572663,28.1301,28.1502,28.0766,28.1502,50047.1328
2016-11-04 10:40:00,42.09,42.15,42.08,42.14,39163.95466277634,28.1569,28.197,28.1502,28.1903,39163.9547
2016-11-04 10:45:00,42.15,42.21,42.1,42.2,98359.3311637302,28.197,28.2371,28.1636,28.2305,98359.3312
2016-11-04 10:50:00,42.2,42.37,42.2,42.35,119376.05207047467,28.2305,28.3442,28.2305,28.3308,119376.0521
2016-11-04 10:55:00,42.35,42.43,42.3,42.37,108156.2114240826,28.3308,28.3843,28.2973,28.3442,108156.2114
2016-11-04 11:00:00,42.37,42.48,42.34,42.46,82370.10436539109,28.3442,28.4178,28.3241,28.4044,82370.1044
2016-11-04 11:05:00,42.45,42.47,42.33,42.35,102494.66950959488,28.3977,28.4111,28.3174,28.3308,102494.6695
2016-11-04 11:10:00,42.35,42.43,42.3,42.43,65476.37751094153,28.3308,28.3843,28.2973,28.3843,65476.3775
2016-11-04 11:15:00,42.43,42.49,42.37,42.47,36691.72932330827,28.3843,28.4245,28.3442,28.4111,36691.7293
2016-11-04 11:20:00,42.47,42.48,42.38,42.41,24991.583436202443,28.4111,28.4178,28.3509,28.3709,24991.5834
2016-11-04 11:25:00,42.41,42.41,42.29,42.32,42734.82212995175,28.3709,28.3709,28.2907,28.3107,42734.8221
2016-11-04 11:30:00,42.31,42.31,42.19,42.31,108816.07002581078,28.304,28.304,28.2238,28.304,108816.07
2016-11-04 11:35:00,42.29,42.33,42.21,42.26,24897.317921669845,28.2907,28.3174,28.2371,28.2706,24897.3179
2016-11-04 11:40:00,42.26,42.35,42.25,42.31,31719.22343171361,28.2706,28.3308,28.2639,28.304,31719.2234
2016-11-04 11:45:00,42.32,42.35,42.26,42.31,33517.001458871055,28.3107,28.3308,28.2706,28.304,33517.0015
2016-11-04 11:50:00,42.3,42.32,42.26,42.31,42991.80787790371,28.2973,28.3107,28.2706,28.304,42991.8079
2016-11-04 11:55:00,42.31,42.33,42.26,42.28,38155.08921557625,28.304,28.3174,28.2706,28.284,38155.0892
2016-11-04 12:00:00,42.29,42.34,42.28,42.31,37360.5655930872,28.2907,28.3241,28.284,28.304,37360.5656
2016-11-04 12:05:00,42.31,42.35,42.29,42.33,35673.886208057454,28.304,28.3308,28.2907,28.3174,35673.8862
2016-11-04 12:10:00,42.33,42.38,42.3,42.35,58066.43474357535,28.3174,28.3509,28.2973,28.3308,58066.4347
2016-11-04 12:15:00,42.35,42.42,42.35,42.41,35053.30490405117,28.3308,28.3776,28.3308,28.3709,35053.3049
2016-11-04 12:20:00,42.41,42.43,42.38,42.38,35246.324767141734,28.3709,28.3843,28.3509,28.3509,35246.3248
2016-11-04 12:25:00,42.37,42.43,42.37,42.43,75172.25900572326,28.3442,28.3843,28.3442,28.3843,75172.259
2016-11-04 12:30:00,42.42,42.43,42.39,42.42,51906.63225227247,28.3776,28.3843,28.3576,28.3776,51906.6323
2016-11-04 12:35:00,42.43,42.43,42.37,42.38,40313.09617326899,28.3843,28.3843,28.3442,28.3509,40313.0962
2016-11-04 12:40:00,42.39,42.41,42.36,42.38,47357.19896756817,28.3576,28.3709,28.3375,28.3509,47357.199
2016-11-04 12:45:00,42.37,42.45,42.37,42.43,76430.25474133094,28.3442,28.3977,28.3442,28.3843,76430.2547
2016-11-04 12:50:00,42.43,42.43,42.36,42.38,154425.99034900684,28.3843,28.3843,28.3375,28.3509,154425.9903
2016-11-04 12:55:00,42.37,42.4,42.35,42.37,236000.4488834025,28.3442,28.3642,28.3308,28.3442,236000.4489
2016-11-04 13:00:00,42.37,42.39,42.35,42.39,151140.16384244192,28.3442,28.3576,28.3308,28.3576,151140.1638
2016-11-04 13:05:00,42.39,42.39,42.33,42.35,68921.5576254068,28.3576,28.3576,28.3174,28.3308,68921.5576
2016-11-04 13:10:00,42.35,42.37,42.32,42.35,48405.341712490175,28.3308,28.3442,28.3107,28.3308,48405.3417
2016-11-04 13:15:00,42.35,42.36,42.34,42.35,52639.4344069128,28.3308,28.3375,28.3241,28.3308,52639.4344
2016-11-04 13:20:00,42.35,42.36,42.31,42.31,69491.63954662776,28.3308,28.3375,28.304,28.304,69491.6395
2016-11-04 13:25:00,42.31,42.31,42.24,42.25,38993.37896981259,28.304,28.304,28.2572,28.2639,38993.379
2016-11-04 13:30:00,42.24,42.25,42.21,42.22,60109.97643362136,28.2572,28.2639,28.2371,28.2438,60109.9764
2016-11-04 13:35:00,42.21,42.22,42.17,42.19,72160.25137470542,28.2371,28.2438,28.2104,28.2238,72160.2514
2016-11-04 13:40:00,42.18,42.24,42.18,42.19,39110.088654472,28.2171,28.2572,28.2171,28.2238,39110.0887
2016-11-04 13:45:00,42.18,42.21,42.14,42.17,41867.35495455055,28.2171,28.2371,28.1903,28.2104,41867.355
2016-11-04 13:50:00,42.17,42.19,42.16,42.16,39594.88272921109,28.2104,28.2238,28.2037,28.2037,39594.8827
2016-11-04 13:55:00,42.16,42.18,42.14,42.16,25370.889911345526,28.2037,28.2171,28.1903,28.2037,25370.8899
2016-11-04 14:00:00,42.16,42.18,42.12,42.13,40702.50252496914,28.2037,28.2171,28.1769,28.1836,40702.5025
2016-11-04 14:05:00,42.14,42.16,42.11,42.12,34074.73908652228,28.1903,28.2037,28.1702,28.1769,34074.7391
2016-11-04 14:10:00,42.12,42.18,42.11,42.18,39169.56570530804,28.1769,28.2171,28.1702,28.2171,39169.5657
2016-11-04 14:15:00,42.18,42.19,42.15,42.15,45586.3539445629,28.2171,28.2238,28.197,28.197,45586.3539
2016-11-04 14:20:00,42.15,42.2,42.14,42.16,49965.21153630344,28.197,28.2305,28.1903,28.2037,49965.2115
2016-11-04 14:25:00,42.16,42.19,42.16,42.18,37948.6028504096,28.2037,28.2238,28.2037,28.2171,37948.6029
2016-11-04 14:30:00,42.18,42.18,42.08,42.09,109380.54090450006,28.2171,28.2171,28.1502,28.1569,109380.5409
2016-11-04 14:35:00,42.09,42.09,42.03,42.04,63751.54303669622,28.1569,28.1569,28.1167,28.1234,63751.543
2016-11-04 14:40:00,42.04,42.07,42.01,42.02,51231.0627314555,28.1234,28.1435,28.1033,28.11,51231.0627
2016-11-04 14:45:00,42.02,42.04,41.94,41.95,76561.55313657277,28.11,28.1234,28.0565,28.0632,76561.5531
2016-11-04 14:50:00,41.95,42.07,41.95,42.01,44818.76332622601,28.0632,28.1435,28.0632,28.1033,44818.7633
2016-11-04 14:55:00,42.01,42.01,41.94,41.94,61060.48703849175,28.1033,28.1033,28.0565,28.0565,61060.487
2016-11-04 15:00:00,41.95,41.95,41.86,41.86,74520.25586353944,28.0632,28.0632,28.003,28.003,74520.2559
2016-11-04 15:05:00,41.87,41.87,41.76,41.77,117999.10223319492,28.0097,28.0097,27.9361,27.9428,117999.1022
2016-11-04 15:10:00,41.77,41.82,41.76,41.78,79314.33060262597,27.9428,27.9762,27.9361,27.9495,79314.3306
2016-11-04 15:15:00,41.78,41.85,41.77,41.78,77764.56065536976,27.9495,27.9963,27.9428,27.9495,77764.5607
2016-11-04 15:20:00,41.79,41.85,41.78,41.85,106715.29570194142,27.9562,27.9963,27.9495,27.9963,106715.2957
2016-11-04 15:25:00,41.85,41.91,41.84,41.86,94910.78442374592,27.9963,28.0365,27.9896,28.003,94910.7844
2016-11-04 15:30:00,41.86,41.88,41.82,41.85,84497.81169341263,28.003,28.0164,27.9762,27.9963,84497.8117
2016-11-04 15:35:00,41.85,41.88,41.77,41.85,102728.0888789137,27.9963,28.0164,27.9428,27.9963,102728.0889
2016-11-04 15:40:00,41.85,41.85,41.78,41.79,127167.54572999662,27.9963,27.9963,27.9495,27.9562,127167.5457
2016-11-04 15:45:00,41.78,41.78,41.7,41.76,158959.71271462238,27.9495,27.9495,27.896,27.9361,158959.7127
2016-11-04 15:50:00,41.76,41.76,41.69,41.74,188822.80327684883,27.9361,27.9361,27.8893,27.9227,188822.8033
2016-11-04 15:55:00,41.73,41.78,41.71,41.72,349287.39759847376,27.916,27.9495,27.9027,27.9093,349287.3976
2016-11-07 09:30:00,42.47,42.73,42.46,42.66,161837.05532487936,28.4111,28.585,28.4044,28.5382,161837.0553
2016-11-07 09:35:00,42.63,42.75,42.59,42.74,95687.35271013352,28.5181,28.5984,28.4914,28.5917,95687.3527
2016-11-07 09:40:00,42.75,42.76,42.67,42.68,85889.35024127482,28.5984,28.6051,28.5449,28.5516,85889.3502
2016-11-07 09:45:00,42.68,42.73,42.65,42.65,71382.56087981147,28.5516,28.585,28.5315,28.5315,71382.5609
2016-11-07 09:50:00,42.65,42.71,42.62,42.69,80388.2841431938,28.5315,28.5716,28.5114,28.5582,80388.2841
2016-11-07 09:55:00,42.7,42.76,42.69,42.71,103683.08831780944,28.5649,28.6051,28.5582,28.5716,103683.0883
2016-11-07 10:00:00,42.71,42.84,42.71,42.79,231356.75008416563,28.5716,28.6586,28.5716,28.6251,231356.7501
2016-11-07 10:05:00,42.8,42.8,42.73,42.74,74835.59645382111,28.6318,28.6318,28.585,28.5917,74835.5965
2016-11-07 10:10:00,42.74,42.75,42.68,42.73,71400.51621591291,28.5917,28.5984,28.5516,28.585,71400.5162
2016-11-07 10:15:00,42.73,42.73,42.67,42.71,64771.63056895971,28.585,28.585,28.5449,28.5716,64771.6306
2016-11-07 10:20:00,42.71,42.71,42.65,42.67,61878.57703961396,28.5716,28.5716,28.5315,28.5449,61878.577
2016-11-07 10:25:00,42.67,42.7,42.61,42.67,51990.797890248,28.5449,28.5649,28.5047,28.5449,51990.7979
2016-11-07 10:30:00,42.68,42.7,42.63,42.67,52345.4157782516,28.5516,28.5649,28.5181,28.5449,52345.4158
2016-11-07 10:35:00,42.67,42.68,42.59,42.63,37507.5749074178,28.5449,28.5516,28.4914,28.5181,37507.5749
2016-11-07 10:40:00,42.63,42.65,42.57,42.61,50149.25373134328,28.5181,28.5315,28.478,28.5047,50149.2537
2016-11-07 10:45:00,42.61,42.65,42.51,42.52,47262.93345303557,28.5047,28.5315,28.4378,28.4445,47262.9335
2016-11-07 10:50:00,42.52,42.55,42.46,42.51,62732.57771293906,28.4445,28.4646,28.4044,28.4378,62732.5777
2016-11-07 10:55:00,42.51,42.59,42.51,42.56,51243.40702502525,28.4378,28.4914,28.4378,28.4713,51243.407
2016-11-07 11:00:00,42.56,42.66,42.55,42.65,70768.71282684323,28.4713,28.5382,28.4646,28.5315,70768.7128
2016-11-07 11:05:00,42.65,42.69,42.62,42.66,96619.90797890248,28.5315,28.5582,28.5114,28.5382,96619.908
2016-11-07 11:10:00,42.65,42.74,42.65,42.71,75925.26091347772,28.5315,28.5917,28.5315,28.5716,75925.2609
2016-11-07 11:15:00,42.7,42.77,42.69,42.77,104071.37246100324,28.5649,28.6118,28.5582,28.6118,104071.3725
2016-11-07 11:20:00,42.77,42.77,42.69,42.69,61991.920098754345,28.6118,28.6118,28.5582,28.5582,61991.9201
2016-11-07 11:25:00,42.69,42.77,42.69,42.75,49758.72517113679,28.5582,28.6118,28.5582,28.5984,49758.7252
2016-11-07 11:30:00,42.75,42.77,42.73,42.76,55596.45382111996,28.5984,28.6118,28.585,28.6051,55596.4538
2016-11-07 11:35:00,42.76,42.8,42.73,42.76,91501.51498148356,28.6051,28.6318,28.585,28.6051,91501.515
2016-11-07 11:40:00,42.76,42.79,42.75,42.75,69361.46335989227,28.6051,28.6251,28.5984,28.5984,69361.4634
2016-11-07 11:45:00,42.75,42.81,42.75,42.77,158447.9856357311,28.5984,28.6385,28.5984,28.6118,158447.9856
2016-11-07 11:50:00,42.77,42.82,42.76,42.79,56963.30378184266,28.6118,28.6452,28.6051,28.6251,56963.3038
2016-11-07 11:55:00,42.79,42.86,42.79,42.82,132533.9468073168,28.6251,28.672,28.6251,28.6452,132533.9468
2016-11-07 12:00:00,42.83,42.88,42.83,42.87,46924.026484120746,28.6519,28.6854,28.6519,28.6787,46924.0265
2016-11-07 12:05:00,42.86,42.9,42.85,42.85,122849.28739759848,28.672,28.6987,28.6653,28.6653,122849.2874
2016-11-07 12:10:00,42.86,42.86,42.8,42.84,62576.590730557735,28.672,28.672,28.6318,28.6586,62576.5907
2016-11-07 12:15:00,42.84,42.85,42.77,42.82,61535.18123667377,28.6586,28.6653,28.6118,28.6452,61535.1812
2016-11-07 12:20:00,42.82,42.84,42.77,42.78,48638.761081809,28.6452,28.6586,28.6118,28.6185,48638.7611
2016-11-07 12:25:00,42.79,42.8,42.76,42.79,42485.69184154416,28.6251,28.6318,28.6051,28.6251,42485.6918
2016-11-07 12:30:00,42.79,42.81,42.76,42.76,36714.17349343508,28.6251,28.6385,28.6051,28.6051,36714.1735
2016-11-07 12:35:00,42.77,42.81,42.73,42.74,57837.5042082819,28.6118,28.6385,28.585,28.5917,57837.5042
2016-11-07 12:40:00,42.74,42.75,42.7,42.7,61568.847491863984,28.5917,28.5984,28.5649,28.5649,61568.8475
2016-11-07 12:45:00,42.7,42.75,42.69,42.75,61247.89585905061,28.5649,28.5984,28.5582,28.5984,61247.8959
2016-11-07 12:50:00,42.75,42.77,42.72,42.76,35037.593984962405,28.5984,28.6118,28.5783,28.6051,35037.594
2016-11-07 12:55:00,42.77,42.78,42.72,42.75,36364.04443945685,28.6118,28.6185,28.5783,28.5984,36364.0444
2016-11-07 13:00:00,42.76,42.79,42.74,42.77,38577.039613960274,28.6051,28.6251,28.5917,28.6118,38577.0396
2016-11-07 13:05:00,42.76,42.78,42.75,42.76,37069.91358994501,28.6051,28.6185,28.5984,28.6051,37069.9136
2016-11-07 13:10:00,42.75,42.77,42.72,42.75,24326.113791942546,28.5984,28.6118,28.5783,28.5984,24326.1138
2016-11-07 13:15:00,42.75,42.77,42.73,42.77,36699.58478285265,28.5984,28.6118,28.585,28.6118,36699.5848
2016-11-07 13:20:00,42.77,42.82,42.75,42.8,84255.41465604308,28.6118,28.6452,28.5984,28.6318,84255.4147
2016-11-07 13:25:00,42.8,42.8,42.74,42.75,43722.365615531366,28.6318,28.6318,28.5917,28.5984,43722.3656
2016-11-07 13:30:00,42.75,42.82,42.74,42.79,42186.06217035125,28.5984,28.6452,28.5917,28.6251,42186.0622
2016-11-07 13:35:00,42.8,42.82,42.78,42.81,40122.32072719111,28.6318,28.6452,28.6185,28.6385,40122.3207
2016-11-07 13:40:00,42.81,42.82,42.77,42.79,72858.26506564919,28.6385,28.6452,28.6118,28.6251,72858.2651
2016-11-07 13:45:00,42.79,42.8,42.73,42.73,44518.01144652676,28.6251,28.6318,28.585,28.585,44518.0114
2016-11-07 13:50:00,42.73,42.76,42.72,42.76,33442.93569745259,28.585,28.6051,28.5783,28.6051,33442.9357
2016-11-07 13:55:00,42.76,42.8,42.75,42.79,39180.78779037145,28.6051,28.6318,28.5984,28.6251,39180.7878
2016-11-07 14:00:00,42.8,42.81,42.76,42.81,41903.26562675345,28.6318,28.6385,28.6051,28.6385,41903.2656
2016-11-07 14:05:00,42.81,42.83,42.77,42.82,39679.048367186624,28.6385,28.6519,28.6118,28.6452,39679.0484
2016-11-07 14:10:00,42.82,42.84,42.78,42.79,61576.70295140837,28.6452,28.6586,28.6185,28.6251,61576.703
2016-11-07 14:15:00,42.8,42.86,42.79,42.86,65833.2398159578,28.6318,28.672,28.6251,28.672,65833.2398
2016-11-07 14:20:00,42.85,42.86,42.8,42.81,46006.05992593424,28.6653,28.672,28.6318,28.6385,46006.0599
2016-11-07 14:25:00,42.82,42.84,42.81,42.82,62227.58388508585,28.6452,28.6586,28.6385,28.6452,62227.5839
2016-11-07 14:30:00,42.82,42.84,42.81,42.82,37881.27034002917,28.6452,28.6586,28.6385,28.6452,37881.2703
2016-11-07 14:35:00,42.82,42.83,42.76,42.77,54038.828414319374,28.6452,28.6519,28.6051,28.6118,54038.8284
2016-11-07 14:40:00,42.77,42.78,42.72,42.75,33099.5398945124,28.6118,28.6185,28.5783,28.5984,33099.5399
2016-11-07 14:45:00,42.75,42.76,42.7,42.72,31531.81461115475,28.5984,28.6051,28.5649,28.5783,31531.8146
2016-11-07 14:50:00,42.72,42.74,42.64,42.65,113586.57838626415,28.5783,28.5917,28.5248,28.5315,113586.5784
2016-11-07 14:55:00,42.65,42.7,42.64,42.7,25998.20446638985,28.5315,28.5649,28.5248,28.5649,25998.2045
2016-11-07 15:00:00,42.71,42.71,42.64,42.66,50207.60857367299,28.5716,28.5716,28.5248,28.5382,50207.6086
2016-11-07 15:05:00,42.65,42.65,42.59,42.59,46021.770845023006,28.5315,28.5315,28.4914,28.4914,46021.7708
2016-11-07 15:10:00,42.59,42.65,42.59,42.6,51540.792279205474,28.4914,28.5315,28.4914,28.498,51540.7923
2016-11-07 15:15:00,42.6,42.68,42.59,42.66,69038.2673100662,28.498,28.5516,28.4914,28.5382,69038.2673
2016-11-07 15:20:00,42.66,42.69,42.66,42.67,48022.66861182808,28.5382,28.5582,28.5382,28.5449,48022.6686
2016-11-07 15:25:00,42.67,42.67,42.63,42.65,68820.55885983615,28.5449,28.5449,28.5181,28.5315,68820.5589
2016-11-07 15:30:00,42.66,42.66,42.61,42.64,81072.8313320615,28.5382,28.5382,28.5047,28.5248,81072.8313
2016-11-07 15:35:00,42.65,42.71,42.62,42.69,94331.72483447424,28.5315,28.5716,28.5114,28.5582,94331.7248
2016-11-07 15:40:00,42.69,42.73,42.66,42.67,89709.34799685782,28.5582,28.585,28.5382,28.5449,89709.348
2016-11-07 15:45:00,42.67,42.75,42.66,42.73,106603.07485130736,28.5449,28.5984,28.5382,28.585,106603.0749
2016-11-07 15:50:00,42.74,42.75,42.7,42.74,155670.51958253843,28.5917,28.5984,28.5649,28.5917,155670.5196
2016-11-07 15:55:00,42.73,42.77,42.72,42.75,241535.18123667376,28.585,28.6118,28.5783,28.5984,241535.1812
2016-11-08 09:30:00,42.68,42.68,42.22,42.22,136972.28144989337,28.5516,28.5516,28.2438,28.2438,136972.2814
2016-11-08 09:35:00,42.21,42.43,42.18,42.43,55522.38805970149,28.2371,28.3843,28.2171,28.3843,55522.3881
2016-11-08 09:40:00,42.43,42.51,42.3,42.33,81571.09190887667,28.3843,28.4378,28.2973,28.3174,81571.0919
2016-11-08 09:45:00,42.33,42.34,42.17,42.22,73770.620581304,28.3174,28.3241,28.2104,28.2438,73770.6206
2016-11-08 09:50:00,42.22,42.25,42.16,42.19,93161.26136236113,28.2438,28.2639,28.2037,28.2238,93161.2614
2016-11-08 09:55:00,42.18,42.29,42.15,42.28,99193.1320839412,28.2171,28.2907,28.197,28.284,99193.1321
2016-11-08 10:00:00,42.28,42.31,42.2,42.25,57227.022780832674,28.284,28.304,28.2305,28.2639,57227.0228
2016-11-08 10:05:00,42.24,42.24,42.02,42.06,119686.903826731,28.2572,28.2572,28.11,28.1368,119686.9038
2016-11-08 10:10:00,42.06,42.16,42.02,42.05,72999.66333744809,28.1368,28.2037,28.11,28.1301,72999.6633
2016-11-08 10:15:00,42.04,42.16,42.03,42.15,32685.444955672763,28.1234,28.2037,28.1167,28.197,32685.445
2016-11-08 10:20:00,42.16,42.19,42.14,42.18,36328.13376725395,28.2037,28.2238,28.1903,28.2171,36328.1338
2016-11-08 10:25:00,42.18,42.22,42.15,42.18,43947.9295253058,28.2171,28.2438,28.197,28.2171,43947.9295
2016-11-08 10:30:00,42.18,42.27,42.18,42.23,99080.91123330714,28.2171,28.2773,28.2171,28.2505,99080.9112
2016-11-08 10:35:00,42.24,42.25,42.21,42.23,35440.466838738634,28.2572,28.2639,28.2371,28.2505,35440.4668
2016-11-08 10:40:00,42.23,42.23,42.15,42.2,39589.271686679385,28.2505,28.2505,28.197,28.2305,39589.2717
2016-11-08 10:45:00,42.21,42.36,42.2,42.32,67462.68656716417,28.2371,28.3375,28.2305,28.3107,67462.6866
2016-11-08 10:50:00,42.32,42.36,42.27,42.28,44479.85635731119,28.3107,28.3375,28.2773,28.284,44479.8564
2016-11-08 10:55:00,42.28,42.33,42.27,42.32,46314.66726517786,28.284,28.3174,28.2773,28.3107,46314.6673
2016-11-08 11:00:00,42.31,42.37,42.31,42.33,76669.28515318145,28.304,28.3442,28.304,28.3174,76669.2852
2016-11-08 11:05:00,42.33,42.43,42.32,42.39,162744.9220065088,28.3174,28.3843,28.3107,28.3576,162744.922
2016-11-08 11:10:00,42.4,42.51,42.37,42.51,128113.56750084164,28.3642,28.4378,28.3442,28.4378,128113.5675
2016-11-08 11:15:00,42.51,42.54,42.45,42.51,49509.59488272921,28.4378,28.4579,28.3977,28.4378,49509.5949
2016-11-08 11:20:00,42.51,42.6,42.49,42.51,61107.61979575805,28.4378,28.498,28.4245,28.4378,61107.6198
2016-11-08 11:25:00,42.51,42.53,42.45,42.5,37173.15677252833,28.4378,28.4512,28.3977,28.4311,37173.1568
2016-11-08 11:30:00,42.5,42.6,42.49,42.57,72575.4685220514,28.4311,28.498,28.4245,28.478,72575.4685
2016-11-08 11:35:00,42.57,42.59,42.51,42.58,33943.44069128044,28.478,28.4914,28.4378,28.4847,33943.4407
2016-11-08 11:40:00,42.59,42.62,42.55,42.57,40462.349904612274,28.4914,28.5114,28.4646,28.478,40462.3499
2016-11-08 11:45:00,42.58,42.65,42.58,42.64,34424.868140500505,28.4847,28.5315,28.4847,28.5248,34424.8681
2016-11-08 11:50:00,42.64,42.66,42.6,42.63,27427.89810346762,28.5248,28.5382,28.498,28.5181,27427.8981
2016-11-08 11:55:00,42.62,42.69,42.59,42.68,51584.55841095276,28.5114,28.5582,28.4914,28.5516,51584.5584
2016-11-08 12:00:00,42.68,42.71,42.67,42.69,48579.28403097295,28.5516,28.5716,28.5449,28.5582,48579.284
2016-11-08 12:05:00,42.69,42.73,42.68,42.73,80917.96655818651,28.5582,28.585,28.5516,28.585,80917.9666
2016-11-08 12:10:00,42.73,42.76,42.7,42.76,76682.75165525754,28.585,28.6051,28.5649,28.6051,76682.7517
2016-11-08 12:15:00,42.75,42.82,42.75,42.77,196521.1536303445,28.5984,28.6452,28.5984,28.6118,196521.1536
2016-11-08 12:20:00,42.76,42.83,42.76,42.83,40701.3803164628,28.6051,28.6519,28.6051,28.6519,40701.3803
2016-11-08 12:25:00,42.83,42.83,42.77,42.79,29058.46706318034,28.6519,28.6519,28.6118,28.6251,29058.4671
2016-11-08 12:30:00,42.78,42.8,42.71,42.71,32979.46358433397,28.6185,28.6318,28.5716,28.5716,32979.4636
2016-11-08 12:35:00,42.72,42.74,42.68,42.72,26816.294467512063,28.5783,28.5917,28.5516,28.5783,26816.2945
2016-11-08 12:40:00,42.71,42.73,42.67,42.67,47022.78083267871,28.5716,28.585,28.5449,28.5449,47022.7808
2016-11-08 12:45:00,42.67,42.71,42.64,42.71,28734.14880484794,28.5449,28.5716,28.5248,28.5716,28734.1488
2016-11-08 12:50:00,42.7,42.75,42.67,42.74,26417.91044776119,28.5649,28.5984,28.5449,28.5917,26417.9104
2016-11-08 12:55:00,42.74,42.76,42.73,42.73,21477.948602850407,28.5917,28.6051,28.585,28.585,21477.9486
2016-11-08 13:00:00,42.73,42.77,42.72,42.77,26252.945797329143,28.585,28.6118,28.5783,28.6118,26252.9458
2016-11-08 13:05:00,42.77,42.86,42.75,42.77,73786.33150039277,28.6118,28.672,28.5984,28.6118,73786.3315
2016-11-08 13:10:00,42.77,42.84,42.76,42.79,24673.99842890809,28.6118,28.6586,28.6051,28.6251,24673.9984
2016-11-08 13:15:00,42.78,42.78,42.68,42.74,19772.19167321288,28.6185,28.6185,28.5516,28.5917,19772.1917
2016-11-08 13:20:00,42.73,42.79,42.71,42.75,27365.054427112555,28.585,28.6251,28.5716,28.5984,27365.0544
2016-11-08 13:25:00,42.75,42.76,42.72,42.75,34237.45931994164,28.5984,28.6051,28.5783,28.5984,34237.4593
2016-11-08 13:30:00,42.75,42.8,42.74,42.77,30490.405117270788,28.5984,28.6318,28.5917,28.6118,30490.4051
2016-11-08 13:35:00,42.77,42.83,42.76,42.81,48229.15497699472,28.6118,28.6519,28.6051,28.6385,48229.155
2016-11-08 13:40:00,42.82,42.84,42.76,42.76,114524.7446975648,28.6452,28.6586,28.6051,28.6051,114524.7447
2016-11-08 13:45:00,42.75,42.75,42.68,42.7,55531.36572775221,28.5984,28.5984,28.5516,28.5649,55531.3657
2016-11-08 13:50:00,42.71,42.74,42.7,42.7,25119.515205925258,28.5716,28.5917,28.5649,28.5649,25119.5152
2016-11-08 13:55:00,42.71,42.72,42.66,42.67,31600.26933004152,28.5716,28.5783,28.5382,28.5449,31600.2693
2016-11-08 14:00:00,42.66,42.69,42.63,42.66,37865.55942094041,28.5382,28.5582,28.5181,28.5382,37865.5594
2016-11-08 14:05:00,42.66,42.67,42.63,42.64,20761.979575805184,28.5382,28.5449,28.5181,28.5248,20761.9796
2016-11-08 14:10:00,42.63,42.64,42.57,42.58,43514.75704185838,28.5181,28.5248,28.478,28.4847,43514.757
2016-11-08 14:15:00,42.58,42.59,42.52,42.55,62161.37358321176,28.4847,28.4914,28.4445,28.4646,62161.3736
2016-11-08 14:20:00,42.55,42.61,42.52,42.59,41809.00011222085,28.4646,28.5047,28.4445,28.4914,41809.0001
2016-11-08 14:25:00,42.59,42.66,42.59,42.65,27115.92413870497,28.4914,28.5382,28.4914,28.5315,27115.9241
2016-11-08 14:30:00,42.66,42.67,42.62,42.62,59728.4255414656,28.5382,28.5449,28.5114,28.5114,59728.4255
2016-11-08 14:35:00,42.62,42.64,42.58,42.59,23005.2743799798,28.5114,28.5248,28.4847,28.4914,23005.2744
2016-11-08 14:40:00,42.59,42.62,42.5,42.52,55613.28694871507,28.4914,28.5114,28.4311,28.4445,55613.2869
2016-11-08 14:45:00,42.52,42.55,42.46,42.54,43978.229154976994,28.4445,28.4646,28.4044,28.4579,43978.2292
2016-11-08 14:50:00,42.53,42.56,42.51,42.55,31572.21411738301,28.4512,28.4713,28.4378,28.4646,31572.2141
2016-11-08 14:55:00,42.55,42.55,42.51,42.53,49529.79463584334,28.4646,28.4646,28.4378,28.4512,49529.7946
2016-11-08 15:00:00,42.53,42.59,42.53,42.58,103449.66894849062,28.4512,28.4914,28.4512,28.4847,103449.6689
2016-11-08 15:05:00,42.58,42.66,42.55,42.66,145219.39176298954,28.4847,28.5382,28.4646,28.5382,145219.3918
2016-11-08 15:10:00,42.67,42.69,42.63,42.67,33583.211760745144,28.5449,28.5582,28.5181,28.5449,33583.2118
2016-11-08 15:15:00,42.67,42.67,42.64,42.67,35088.09336774772,28.5449,28.5449,28.5248,28.5449,35088.0934
2016-11-08 15:20:00,42.67,42.7,42.66,42.68,42805.5212658512,28.5449,28.5649,28.5382,28.5516,42805.5213
2016-11-08 15:25:00,42.68,42.72,42.67,42.7,48841.88082145662,28.5516,28.5783,28.5449,28.5649,48841.8808
2016-11-08 15:30:00,42.71,42.78,42.7,42.75,67749.97194478734,28.5716,28.6185,28.5649,28.5984,67749.9719
2016-11-08 15:35:00,42.75,42.79,42.72,42.77,78458.08551228818,28.5984,28.6251,28.5783,28.6118,78458.0855
2016-11-08 15:40:00,42.78,42.81,42.75,42.8,100984.1768600606,28.6185,28.6385,28.5984,28.6318,100984.1769
2016-11-08 15:45:00,42.8,42.85,42.79,42.82,130295.14083716754,28.6318,28.6653,28.6251,28.6452,130295.1408
2016-11-08 15:50:00,42.82,42.82,42.68,42.71,158156.21142408258,28.6452,28.6452,28.5516,28.5716,158156.2114
2016-11-08 15:55:00,42.71,42.73,42.64,42.67,344567.3886208057,28.5716,28.585,28.5248,28.5449,344567.3886
2016-11-09 09:30:00,43.25,44.33,43.13,44.26,593359.8922679834,28.9329,29.6554,28.8526,29.6085,593359.8923
2016-11-09 09:35:00,44.26,44.45,44.06,44.15,294743.5753563012,29.6085,29.7356,29.4747,29.5349,294743.5754
2016-11-09 09:40:00,44.15,44.16,43.67,43.9,373740.3209516328,29.5349,29.5416,29.2138,29.3677,373740.321
2016-11-09 09:45:00,43.89,44.39,43.88,44.36,199482.66187857703,29.361,29.6955,29.3543,29.6754,199482.6619
2016-11-09 09:50:00,44.34,44.49,44.23,44.47,372719.1112108629,29.662,29.7624,29.5885,29.749,372719.1112
2016-11-09 09:55:00,44.47,44.57,44.45,44.53,541087.4200426439,29.749,29.8159,29.7356,29.7891,541087.42
2016-11-09 10:00:00,44.53,44.53,44.25,44.26,507599.5960049377,29.7891,29.7891,29.6018,29.6085,507599.596
2016-11-09 10:05:00,44.25,44.39,44.23,44.23,212483.44742453148,29.6018,29.6955,29.5885,29.5885,212483.4474
2016-11-09 10:10:00,44.23,44.32,44.06,44.25,227234.87824037703,29.5885,29.6487,29.4747,29.6018,227234.8782
2016-11-09 10:15:00,44.24,44.25,44.0,44.03,149261.58680282795,29.5951,29.6018,29.4346,29.4547,149261.5868
2016-11-09 10:20:00,44.03,44.23,44.03,44.23,188761.0818090001,29.4547,29.5885,29.4547,29.5885,188761.0818
2016-11-09 10:25:00,44.23,44.47,44.23,44.44,227449.22006508807,29.5885,29.749,29.5885,29.7289,227449.2201
2016-11-09 10:30:00,44.46,44.47,44.23,44.23,157706.20581304003,29.7423,29.749,29.5885,29.5885,157706.2058
2016-11-09 10:35:00,44.23,44.23,44.05,44.07,135244.08035012905,29.5885,29.5885,29.468,29.4814,135244.0804
2016-11-09 10:40:00,44.06,44.24,44.05,44.19,217500.8416563797,29.4747,29.5951,29.468,29.5617,217500.8417
2016-11-09 10:45:00,44.19,44.3,44.17,44.17,112971.60812478958,29.5617,29.6353,29.5483,29.5483,112971.6081
2016-11-09 10:50:00,44.17,44.28,44.14,44.27,108891.2579957356,29.5483,29.6219,29.5283,29.6152,108891.258
2016-11-09 10:55:00,44.27,44.34,44.21,44.29,108542.2511502637,29.6152,29.662,29.5751,29.6286,108542.2512
2016-11-09 11:00:00,44.28,44.47,44.28,44.45,185507.79934911904,29.6219,29.749,29.6219,29.7356,185507.7993
2016-11-09 11:05:00,44.45,44.64,44.41,44.64,185219.3917629896,29.7356,29.8627,29.7089,29.8627,185219.3918
2016-11-09 11:10:00,44.64,44.96,44.64,44.96,304980.361351139,29.8627,30.0768,29.8627,30.0768,304980.3614
2016-11-09 11:15:00,44.96,44.97,44.88,44.92,164924.250925822,30.0768,30.0835,30.0233,30.05,164924.2509
2016-11-09 11:20:00,44.92,45.0,44.89,44.94,198423.29704859163,30.05,30.1036,30.03,30.0634,198423.297
2016-11-09 11:25:00,44.94,44.99,44.86,44.98,119341.26360677811,30.0634,30.0969,30.0099,30.0902,119341.2636
2016-11-09 11:30:00,44.99,45.1,44.92,45.03,249840.64639209965,30.0969,30.1705,30.05,30.1236,249840.6464
2016-11-09 11:35:00,45.02,45.21,45.0,45.13,218355.9645382112,30.1169,30.244,30.1036,30.1905,218355.9645
2016-11-09 11:40:00,45.13,45.24,45.05,45.21,157527.77466053193,30.1905,30.2641,30.137,30.244,157527.7747
2016-11-09 11:45:00,45.21,45.38,45.18,45.38,175734.48546739982,30.244,30.3578,30.224,30.3578,175734.4855
2016-11-09 11:50:00,45.38,45.62,45.35,45.55,209847.37964313768,30.3578,30.5183,30.3377,30.4715,209847.3796
2016-11-09 11:55:00,45.55,45.56,45.3,45.32,201164.8524295814,30.4715,30.4782,30.3043,30.3176,201164.8524
2016-11-09 12:00:00,45.32,45.34,45.18,45.2,213369.99214454045,30.3176,30.331,30.224,30.2374,213369.9921
2016-11-09 12:05:00,45.21,45.23,45.05,45.09,236441.4768263944,30.244,30.2574,30.137,30.1638,236441.4768
2016-11-09 12:10:00,45.09,45.23,45.05,45.18,122171.47345976882,30.1638,30.2574,30.137,30.224,122171.4735
2016-11-09 12:15:00,45.18,45.32,45.18,45.25,147264.0556615419,30.224,30.3176,30.224,30.2708,147264.0557
2016-11-09 12:20:00,45.26,45.4,45.25,45.35,127631.01784311525,30.2775,30.3712,30.2708,30.3377,127631.0178
2016-11-09 12:25:00,45.35,45.39,45.29,45.39,107347.0990910111,30.3377,30.3645,30.2976,30.3645,107347.0991
2016-11-09 12:30:00,45.39,45.45,45.31,45.42,123866.00830434292,30.3645,30.4046,30.3109,30.3845,123866.0083
2016-11-09 12:35:00,45.42,45.48,45.33,45.36,207580.5184603299,30.3845,30.4247,30.3243,30.3444,207580.5185
2016-11-09 12:40:00,45.37,45.44,45.31,45.37,201866.2327460442,30.3511,30.3979,30.3109,30.3511,201866.2327
2016-11-09 12:45:00,45.37,45.39,45.24,45.26,151022.33194927618,30.3511,30.3645,30.2641,30.2775,151022.3319
2016-11-09 12:50:00,45.25,45.36,45.25,45.35,315282.2354393446,30.2708,30.3444,30.2708,30.3377,315282.2354
2016-11-09 12:55:00,45.34,45.43,45.34,45.38,230098.754348558,30.331,30.3912,30.331,30.3578,230098.7543
2016-11-09 13:00:00,45.38,45.48,45.31,45.42,161531.81461115475,30.3578,30.4247,30.3109,30.3845,161531.8146
2016-11-09 13:05:00,45.42,45.54,45.42,45.51,143166.8724048928,30.3845,30.4648,30.3845,30.4447,143166.8724
2016-11-09 13:10:00,45.52,45.66,45.49,45.63,138155.08921557624,30.4514,30.5451,30.4314,30.525,138155.0892
2016-11-09 13:15:00,45.64,45.65,45.55,45.63,134922.00650880934,30.5317,30.5384,30.4715,30.525,134922.0065
2016-11-09 13:20:00,45.63,45.67,45.55,45.55,135587.47615306923,30.525,30.5518,30.4715,30.4715,135587.4762
2016-11-09 13:25:00,45.55,45.65,45.54,45.64,115011.78318931656,30.4715,30.5384,30.4648,30.5317,115011.7832
2016-11-09 13:30:00,45.64,45.76,45.62,45.76,170075.1879699248,30.5317,30.612,30.5183,30.612,170075.188
2016-11-09 13:35:00,45.76,45.89,45.71,45.88,198715.07126024013,30.612,30.6989,30.5785,30.6923,198715.0713
2016-11-09 13:40:00,45.89,45.89,45.81,45.88,136536.8645494333,30.6989,30.6989,30.6454,30.6923,136536.8645
2016-11-09 13:45:00,45.88,45.89,45.6,45.86,337983.3913141061,30.6923,30.6989,30.5049,30.6789,337983.3913
2016-11-09 13:50:00,45.86,45.87,45.81,45.82,147969.92481203008,30.6789,30.6856,30.6454,30.6521,147969.9248
2016-11-09 13:55:00,45.83,46.02,45.82,46.0,198101.2232072719,30.6588,30.7859,30.6521,30.7725,198101.2232
2016-11-09 14:00:00,45.99,46.01,45.92,46.0,179221.1872965997,30.7658,30.7792,30.719,30.7725,179221.1873
2016-11-09 14:05:00,46.01,46.01,45.95,45.95,134963.52822354392,30.7792,30.7792,30.7391,30.7391,134963.5282
2016-11-09 14:10:00,45.95,45.97,45.85,45.91,199647.62652900908,30.7391,30.7525,30.6722,30.7123,199647.6265
2016-11-09 14:15:00,45.92,45.95,45.86,45.92,130494.89395129614,30.719,30.7391,30.6789,30.719,130494.894
2016-11-09 14:20:00,45.92,45.94,45.89,45.91,175358.54561777576,30.719,30.7324,30.6989,30.7123,175358.5456
2016-11-09 14:25:00,45.92,45.99,45.89,45.9,163514.75704185836,30.719,30.7658,30.6989,30.7056,163514.757
2016-11-09 14:30:00,45.9,45.96,45.88,45.95,154552.79991022332,30.7056,30.7458,30.6923,30.7391,154552.7999
2016-11-09 14:35:00,45.95,45.98,45.9,45.98,178737.51543036694,30.7391,30.7592,30.7056,30.7592,178737.5154
2016-11-09 14:40:00,45.99,46.06,45.99,46.02,168473.79643137695,30.7658,30.8127,30.7658,30.7859,168473.7964
2016-11-09 14:45:00,46.02,46.03,45.89,45.91,231962.74267758947,30.7859,30.7926,30.6989,30.7123,231962.7427
2016-11-09 14:50:00,45.91,45.92,45.87,45.9,168474.91863988328,30.7123,30.719,30.6856,30.7056,168474.9186
2016-11-09 14:55:00,45.89,45.92,45.86,45.91,195671.6417910448,30.6989,30.719,30.6789,30.7123,195671.6418
2016-11-09 15:00:00,45.91,45.94,45.85,45.88,192880.709235776,30.7123,30.7324,30.6722,30.6923,192880.7092
2016-11-09 15:05:00,45.88,45.91,45.78,45.78,202083.94119627425,30.6923,30.7123,30.6254,30.6254,202083.9412
2016-11-09 15:10:00,45.79,45.89,45.78,45.88,104071.37246100324,30.632,30.6989,30.6254,30.6923,104071.3725
2016-11-09 15:15:00,45.89,45.95,45.86,45.94,426281.0010099876,30.6989,30.7391,30.6789,30.7324,426281.001
2016-11-09 15:20:00,45.95,45.95,45.85,45.92,301409.4938839636,30.7391,30.7391,30.6722,30.719,301409.4939
2016-11-09 15:25:00,45.92,45.95,45.9,45.91,170628.43676355065,30.719,30.7391,30.7056,30.7123,170628.4368
2016-11-09 15:30:00,45.9,45.91,45.71,45.74,291705.7569296375,30.7056,30.7123,30.5785,30.5986,291705.7569
2016-11-09 15:35:00,45.74,45.78,45.67,45.67,322384.6930759735,30.5986,30.6254,30.5518,30.5518,322384.6931
2016-11-09 15:40:00,45.67,45.85,45.67,45.85,357333.632588935,30.5518,30.6722,30.5518,30.6722,357333.6326
2016-11-09 15:45:00,45.85,45.85,45.61,45.69,521136.79721692286,30.6722,30.6722,30.5116,30.5652,521136.7972
2016-11-09 15:50:00,45.69,45.76,45.68,45.76,478998.99001234426,30.5652,30.612,30.5585,30.612,478998.99
2016-11-09 15:55:00,45.76,45.76,45.63,45.7,827372.9098866569,30.612,30.612,30.525,30.5718,827372.9099
2016-11-10 09:30:00,46.56,47.23,46.52,47.21,722581.079564583,31.1472,31.5954,31.1204,31.582,722581.0796
2016-11-10 09:35:00,47.21,47.95,47.19,47.93,678166.3113006396,31.582,32.077,31.5686,32.0636,678166.3113
2016-11-10 09:40:00,47.96,48.44,47.93,48.32,619703.736954326,32.0837,32.4048,32.0636,32.3245,619703.737
2016-11-10 09:45:00,48.32,48.62,48.25,48.54,278437.88575917407,32.3245,32.5252,32.2777,32.4717,278437.8858
2016-11-10 09:50:00,48.55,48.89,48.49,48.69,490747.3908652227,32.4784,32.7058,32.4383,32.5721,490747.3909
2016-11-10 09:55:00,48.69,48.92,48.59,48.92,640087.5322634946,32.5721,32.7259,32.5052,32.7259,640087.5323
2016-11-10 10:00:00,48.92,48.99,48.28,48.29,403353.1590169453,32.7259,32.7727,32.2978,32.3045,403353.159
2016-11-10 10:05:00,48.32,48.5,48.09,48.16,336374.1443160139,32.3245,32.445,32.1707,32.2175,336374.1443
2016-11-10 10:10:00,48.15,48.16,47.91,48.06,543273.4822129952,32.2108,32.2175,32.0503,32.1506,543273.4822
2016-11-10 10:15:00,48.06,48.11,47.91,47.93,771901.0212097408,32.1506,32.1841,32.0503,32.0636,771901.0212
2016-11-10 10:20:00,47.93,47.99,47.83,47.86,419818.2022219728,32.0636,32.1038,31.9967,32.0168,419818.2022
2016-11-10 10:25:00,47.86,47.98,47.75,47.81,429478.1730445516,32.0168,32.0971,31.9432,31.9834,429478.173
2016-11-10 10:30:00,47.8,48.09,47.79,47.96,345566.1541914488,31.9767,32.1707,31.97,32.0837,345566.1542
2016-11-10 10:35:00,47.97,48.06,47.68,48.05,303946.8073167995,32.0904,32.1506,31.8964,32.1439,303946.8073
2016-11-10 10:40:00,48.05,48.3,48.02,48.21,364055.66154191445,32.1439,32.3112,32.1238,32.251,364055.6615
2016-11-10 10:45:00,48.22,48.42,48.18,48.18,441136.79721692286,32.2576,32.3914,32.2309,32.2309,441136.7972
2016-11-10 10:50:00,48.18,48.22,47.98,48.09,252581.07956458308,32.2309,32.2576,32.0971,32.1707,252581.0796
2016-11-10 10:55:00,48.08,48.12,47.69,47.71,398910.33554034337,32.164,32.1907,31.9031,31.9165,398910.3355
2016-11-10 11:00:00,47.71,47.75,47.31,47.36,438470.4298058579,31.9165,31.9432,31.6489,31.6823,438470.4298
2016-11-10 11:05:00,47.37,47.52,47.37,47.43,298318.931657502,31.689,31.7894,31.689,31.7292,298318.9317
2016-11-10 11:10:00,47.42,47.74,47.37,47.73,354935.4730108854,31.7225,31.9365,31.689,31.9298,354935.473
2016-11-10 11:15:00,47.74,47.78,47.68,47.72,229294.13084951183,31.9365,31.9633,31.8964,31.9232,229294.1308
2016-11-10 11:20:00,47.72,47.74,47.55,47.61,155089.21557625406,31.9232,31.9365,31.8094,31.8496,155089.2156
2016-11-10 11:25:00,47.62,47.63,47.49,47.5,241271.4622376837,31.8563,31.8629,31.7693,31.776,241271.4622
2016-11-10 11:30:00,47.5,47.56,47.42,47.48,194237.45931994164,31.776,31.8161,31.7225,31.7626,194237.4593
2016-11-10 11:35:00,47.48,47.65,47.47,47.65,221705.75692963751,31.7626,31.8763,31.7559,31.8763,221705.7569
2016-11-10 11:40:00,47.64,47.75,47.59,47.72,185649.197620918,31.8696,31.9432,31.8362,31.9232,185649.1976
2016-11-10 11:45:00,47.72,47.91,47.56,47.57,333009.7632140052,31.9232,32.0503,31.8161,31.8228,333009.7632
2016-11-10 11:50:00,47.57,47.65,47.44,47.59,135411.28941757375,31.8228,31.8763,31.7358,31.8362,135411.2894
2016-11-10 11:55:00,47.59,47.64,47.52,47.55,117082.25788351476,31.8362,31.8696,31.7894,31.8094,117082.2579
2016-11-10 12:00:00,47.55,47.66,47.54,47.63,199813.71338794747,31.8094,31.883,31.8027,31.8629,199813.7134
2016-11-10 12:05:00,47.62,47.83,47.62,47.72,373541.69004601054,31.8563,31.9967,31.8563,31.9232,373541.69
2016-11-10 12:10:00,47.72,47.83,47.65,47.82,191569.9697003703,31.9232,31.9967,31.8763,31.9901,191569.9697
2016-11-10 12:15:00,47.82,47.87,47.76,47.85,135705.30804623498,31.9901,32.0235,31.9499,32.0101,135705.308
2016-11-10 12:20:00,47.85,47.91,47.78,47.87,171198.5186847716,32.0101,32.0503,31.9633,32.0235,171198.5187
2016-11-10 12:25:00,47.88,47.89,47.79,47.87,195993.71563236447,32.0302,32.0369,31.97,32.0235,195993.7156
2016-11-10 12:30:00,47.88,47.92,47.71,47.72,94890.5846706318,32.0302,32.057,31.9165,31.9232,94890.5847
2016-11-10 12:35:00,47.71,47.75,47.66,47.72,200332.1737178768,31.9165,31.9432,31.883,31.9232,200332.1737
2016-11-10 12:40:00,47.72,47.85,47.67,47.79,445964.5382111996,31.9232,32.0101,31.8897,31.97,445964.5382
2016-11-10 12:45:00,47.79,47.84,47.78,47.83,143088.31780944898,31.97,32.0034,31.9633,31.9967,143088.3178
2016-11-10 12:50:00,47.81,47.83,47.69,47.82,839305.3529345752,31.9834,31.9967,31.9031,31.9901,839305.3529
2016-11-10 12:55:00,47.82,47.88,47.74,47.8,774844.5741218718,31.9901,32.0302,31.9365,31.9767,774844.5741
2016-11-10 13:00:00,47.81,47.83,47.62,47.72,156395.46627763438,31.9834,31.9967,31.8563,31.9232,156395.4663
2016-11-10 13:05:00,47.74,47.83,47.67,47.83,259717.20345640217,31.9365,31.9967,31.8897,31.9967,259717.2035
2016-11-10 13:10:00,47.82,47.84,47.66,47.73,104492.20065088091,31.9901,32.0034,31.883,31.9298,104492.2007
2016-11-10 13:15:00,47.72,47.83,47.67,47.72,145178.9922567613,31.9232,31.9967,31.8897,31.9232,145178.9923
2016-11-10 13:20:00,47.71,47.8,47.71,47.79,317044.10279429913,31.9165,31.9767,31.9165,31.97,317044.1028
2016-11-10 13:25:00,47.78,47.83,47.72,47.82,397840.8708338009,31.9633,31.9967,31.9232,31.9901,397840.8708
2016-11-10 13:30:00,47.81,47.88,47.76,47.77,126191.2243294804,31.9834,32.0302,31.9499,31.9566,126191.2243
2016-11-10 13:35:00,47.78,47.89,47.75,47.82,136252.94579732913,31.9633,32.0369,31.9432,31.9901,136252.9458
2016-11-10 13:40:00,47.81,47.9,47.78,47.81,135798.45135226124,31.9834,32.0436,31.9633,31.9834,135798.4514
2016-11-10 13:45:00,47.81,47.93,47.8,47.9,126637.86331500392,31.9834,32.0636,31.9767,32.0436,126637.8633
2016-11-10 13:50:00,47.9,47.95,47.84,47.9,700438.7835259791,32.0436,32.077,32.0034,32.0436,700438.7835
2016-11-10 13:55:00,47.91,47.91,47.71,47.71,176607.56368533272,32.0503,32.0503,31.9165,31.9165,176607.5637
2016-11-10 14:00:00,47.7,47.89,47.68,47.88,94556.16653574232,31.9098,32.0369,31.8964,32.0302,94556.1665
2016-11-10 14:05:00,47.89,47.9,47.76,47.83,125539.2211872966,32.0369,32.0436,31.9499,31.9967,125539.2212
2016-11-10 14:10:00,47.83,47.9,47.81,47.84,98207.83301537426,31.9967,32.0436,31.9834,32.0034,98207.833
2016-11-10 14:15:00,47.83,47.92,47.81,47.92,154990.4612276961,31.9967,32.057,31.9834,32.057,154990.4612
2016-11-10 14:20:00,47.91,47.93,47.78,47.83,138973.17921669845,32.0503,32.0636,31.9633,31.9967,138973.1792
2016-11-10 14:25:00,47.83,47.9,47.83,47.86,71121.08629783413,31.9967,32.0436,31.9967,32.0168,71121.0863
2016-11-10 14:30:00,47.87,47.92,47.75,47.83,358638.761081809,32.0235,32.057,31.9432,31.9967,358638.7611
2016-11-10 14:35:00,47.83,47.86,47.77,47.81,175771.51834810906,31.9967,32.0168,31.9566,31.9834,175771.5183
2016-11-10 14:40:00,47.82,47.86,47.81,47.84,139315.4528111323,31.9901,32.0168,31.9834,32.0034,139315.4528
2016-11-10 14:45:00,47.85,47.91,47.83,47.85,150102.12097407697,32.0101,32.0503,31.9967,32.0101,150102.121
2016-11-10 14:50:00,47.85,47.91,47.81,47.87,146895.97127146224,32.0101,32.0503,31.9834,32.0235,146895.9713
2016-11-10 14:55:00,47.88,47.88,47.76,47.86,361641.7910447761,32.0302,32.0302,31.9499,32.0168,361641.791
2016-11-10 15:00:00,47.86,48.06,47.85,48.05,141951.5205925261,32.0168,32.1506,32.0101,32.1439,141951.5206
2016-11-10 15:05:00,48.05,48.06,47.86,47.89,104698.68701604758,32.1439,32.1506,32.0168,32.0369,104698.687
2016-11-10 15:10:00,47.89,47.9,47.83,47.86,114603.29929300863,32.0369,32.0436,31.9967,32.0168,114603.2993
2016-11-10 15:15:00,47.85,47.87,47.78,47.8,132545.1688923802,32.0101,32.0235,31.9633,31.9767,132545.1689
2016-11-10 15:20:00,47.8,47.9,47.78,47.88,159803.6135113904,31.9767,32.0436,31.9633,32.0302,159803.6135
2016-11-10 15:25:00,47.89,47.96,47.87,47.94,149278.41993042306,32.0369,32.0837,32.0235,32.0703,149278.4199
2016-11-10 15:30:00,47.93,47.94,47.83,47.88,172143.4182471103,32.0636,32.0703,31.9967,32.0302,172143.4182
2016-11-10 15:35:00,47.88,47.94,47.84,47.88,471231.0627314555,32.0302,32.0703,32.0034,32.0302,471231.0627
2016-11-10 15:40:00,47.87,47.97,47.85,47.96,314533.72236561554,32.0235,32.0904,32.0101,32.0837,314533.7224
2016-11-10 15:45:00,47.96,48.04,47.89,48.03,436798.3391314106,32.0837,32.1372,32.0369,32.1305,436798.3391
2016-11-10 15:50:00,48.03,48.05,47.92,47.94,387900.34788463695,32.1305,32.1439,32.057,32.0703,387900.3479
2016-11-10 15:55:00,47.94,47.99,47.89,47.89,845360.7900347884,32.0703,32.1038,32.0369,32.0369,845360.79
2016-11-11 09:30:00,47.4,47.69,47.38,47.54,406645.71877454827,31.7091,31.9031,31.6957,31.8027,406645.7188
2016-11-11 09:35:00,47.53,47.69,47.41,47.62,197115.92413870496,31.7961,31.9031,31.7158,31.8563,197115.9241
2016-11-11 09:40:00,47.6,47.75,47.51,47.59,263983.8401975087,31.8429,31.9432,31.7827,31.8362,263983.8402
2016-11-11 09:45:00,47.6,47.64,47.43,47.54,161341.03916507686,31.8429,31.8696,31.7292,31.8027,161341.0392
2016-11-11 09:50:00,47.56,47.66,47.55,47.56,282365.61553136574,31.8161,31.883,31.8094,31.8161,282365.6155
2016-11-11 09:55:00,47.56,47.66,47.5,47.64,203575.35630120075,31.8161,31.883,31.776,31.8696,203575.3563
2016-11-11 10:00:00,47.64,47.65,47.44,47.51,250346.7624284592,31.8696,31.8763,31.7358,31.7827,250346.7624
2016-11-11 10:05:00,47.52,47.64,47.47,47.49,194473.12310627312,31.7894,31.8696,31.7559,31.7693,194473.1231
2016-11-11 10:10:00,47.49,47.6,47.44,47.48,144369.87992368982,31.7693,31.8429,31.7358,31.7626,144369.8799
2016-11-11 10:15:00,47.48,47.65,47.47,47.53,194210.52631578947,31.7626,31.8763,31.7559,31.7961,194210.5263
2016-11-11 10:20:00,47.52,47.6,47.45,47.54,155916.28324542698,31.7894,31.8429,31.7425,31.8027,155916.2832
2016-11-11 10:25:00,47.54,47.54,47.24,47.27,145235.10268207832,31.8027,31.8027,31.6021,31.6221,145235.1027
2016-11-11 10:30:00,47.27,47.35,47.2,47.21,151279.31769722814,31.6221,31.6756,31.5753,31.582,151279.3177
2016-11-11 10:35:00,47.2,47.35,47.11,47.3,135045.44944450678,31.5753,31.6756,31.5151,31.6422,135045.4494
2016-11-11 10:40:00,47.3,47.41,47.27,47.41,136109.30310851755,31.6422,31.7158,31.6221,31.7158,136109.3031
2016-11-11 10:45:00,47.41,47.48,47.34,47.44,136071.14801930197,31.7158,31.7626,31.6689,31.7358,136071.148
2016-11-11 10:50:00,47.43,47.5,47.33,47.44,108553.47323532712,31.7292,31.776,31.6623,31.7358,108553.4732
2016-11-11 10:55:00,47.45,47.52,47.38,47.48,112375.7154079228,31.7425,31.7894,31.6957,31.7626,112375.7154
2016-11-11 11:00:00,47.48,47.48,47.29,47.42,89197.62091796656,31.7626,31.7626,31.6355,31.7225,89197.6209
2016-11-11 11:05:00,47.42,47.49,47.34,47.35,113763.88733026596,31.7225,31.7693,31.6689,31.6756,113763.8873
2016-11-11 11:10:00,47.35,47.42,47.19,47.27,163802.04241948153,31.6756,31.7225,31.5686,31.6221,163802.0424
2016-11-11 11:15:00,47.27,47.33,47.21,47.33,114041.07283133206,31.6221,31.6623,31.582,31.6623,114041.0728
2016-11-11 11:20:00,47.33,47.37,47.23,47.35,128935.02412748287,31.6623,31.689,31.5954,31.6756,128935.0241
2016-11-11 11:25:00,47.34,47.38,47.26,47.36,123196.04982605769,31.6689,31.6957,31.6154,31.6823,123196.0498
2016-11-11 11:30:00,47.35,47.5,47.35,47.47,156811.80563348669,31.6756,31.776,31.6756,31.7559,156811.8056
2016-11-11 11:35:00,47.48,47.57,47.44,47.48,377083.3800920211,31.7626,31.8228,31.7358,31.7626,377083.3801
2016-11-11 11:40:00,47.48,47.55,47.4,47.41,204043.3172483448,31.7626,31.8094,31.7091,31.7158,204043.3172
2016-11-11 11:45:00,47.42,47.44,47.32,47.34,156429.1325328246,31.7225,31.7358,31.6556,31.6689,156429.1325
2016-11-11 11:50:00,47.34,47.45,47.33,47.45,121054.87599596004,31.6689,31.7425,31.6623,31.7425,121054.876
2016-11-11 11:55:00,47.45,47.53,47.42,47.44,128618.56132869486,31.7425,31.7961,31.7225,31.7358,128618.5613
2016-11-11 12:00:00,47.43,47.47,47.35,47.42,111326.45045449444,31.7292,31.7559,31.6756,31.7225,111326.4505
2016-11-11 12:05:00,47.43,47.58,47.42,47.55,146025.13747054202,31.7292,31.8295,31.7225,31.8094,146025.1375
2016-11-11 12:10:00,47.55,47.58,47.47,47.48,85915.16103692066,31.8094,31.8295,31.7559,31.7626,85915.161
2016-11-11 12:15:00,47.48,47.59,47.47,47.54,145894.96128380654,31.7626,31.8362,31.7559,31.8027,145894.9613
2016-11-11 12:20:00,47.54,47.57,47.47,47.48,169735.15879250364,31.8027,31.8228,31.7559,31.7626,169735.1588
2016-11-11 12:25:00,47.48,47.58,47.42,47.51,253346.4257659073,31.7626,31.8295,31.7225,31.7827,253346.4258
2016-11-11 12:30:00,47.51,47.55,47.4,47.43,63161.261362361125,31.7827,31.8094,31.7091,31.7292,63161.2614
2016-11-11 12:35:00,47.43,47.46,47.36,47.43,60921.33318370553,31.7292,31.7492,31.6823,31.7292,60921.3332
2016-11-11 12:40:00,47.43,47.53,47.42,47.5,58442.37459319941,31.7292,31.7961,31.7225,31.776,58442.3746
2016-11-11 12:45:00,47.5,47.53,47.38,47.38,37018.29199865335,31.776,31.7961,31.6957,31.6957,37018.292
2016-11-11 12:50:00,47.38,47.5,47.36,47.5,58611.82807765683,31.6957,31.776,31.6823,31.776,58611.8281
2016-11-11 12:55:00,47.5,47.58,47.5,47.56,95862.41723712265,31.776,31.8295,31.776,31.8161,95862.4172
2016-11-11 13:00:00,47.56,47.68,47.56,47.68,149654.35978004712,31.8161,31.8964,31.8161,31.8964,149654.3598
2016-11-11 13:05:00,47.69,47.69,47.6,47.64,81908.87666928515,31.9031,31.9031,31.8429,31.8696,81908.8767
2016-11-11 13:10:00,47.64,47.68,47.58,47.66,71655.2575468522,31.8696,31.8964,31.8295,31.883,71655.2575
2016-11-11 13:15:00,47.66,47.7,47.63,47.64,63164.62798788014,31.883,31.9098,31.8629,31.8696,63164.628
2016-11-11 13:20:00,47.65,47.78,47.62,47.78,91250.14027606328,31.8763,31.9633,31.8563,31.9633,91250.1403
2016-11-11 13:25:00,47.79,47.84,47.76,47.82,78352.59791269217,31.97,32.0034,31.9499,31.9901,78352.5979
2016-11-11 13:30:00,47.81,47.85,47.78,47.78,98909.21333183705,31.9834,32.0101,31.9633,31.9633,98909.2133
2016-11-11 13:35:00,47.79,47.9,47.76,47.86,46904.94893951296,31.97,32.0436,31.9499,32.0168,46904.9489
2016-11-11 13:40:00,47.85,47.91,47.81,47.88,145443.83346425765,32.0101,32.0503,31.9834,32.0302,145443.8335
2016-11-11 13:45:00,47.88,47.92,47.84,47.91,66242.84592077207,32.0302,32.057,32.0034,32.0503,66242.8459
2016-11-11 13:50:00,47.91,48.03,47.91,48.01,96192.34653798676,32.0503,32.1305,32.0503,32.1172,96192.3465
2016-11-11 13:55:00,48.01,48.01,47.91,47.92,48905.84670631803,32.1172,32.1172,32.0503,32.057,48905.8467
2016-11-11 14:00:00,47.91,47.91,47.73,47.74,85906.18336886993,32.0503,32.0503,31.9298,31.9365,85906.1834
2016-11-11 14:05:00,47.74,47.74,47.67,47.72,97360.5655930872,31.9365,31.9365,31.8897,31.9232,97360.5656
2016-11-11 14:10:00,47.72,47.75,47.67,47.72,94882.7292110874,31.9232,31.9432,31.8897,31.9232,94882.7292
2016-11-11 14:15:00,47.71,47.77,47.7,47.76,44942.20626192346,31.9165,31.9566,31.9098,31.9499,44942.2063
2016-11-11 14:20:00,47.75,47.76,47.59,47.62,52412.74828863203,31.9432,31.9499,31.8362,31.8563,52412.7483
2016-11-11 14:25:00,47.63,47.7,47.62,47.63,62271.35001683312,31.8629,31.9098,31.8563,31.8629,62271.35
2016-11-11 14:30:00,47.64,47.69,47.63,47.68,46937.492986196834,31.8696,31.9031,31.8629,31.8964,46937.493
2016-11-11 14:35:00,47.67,47.68,47.6,47.64,64286.836494220624,31.8897,31.8964,31.8429,31.8696,64286.8365
2016-11-11 14:40:00,47.63,47.66,47.61,47.64,89409.7183256649,31.8629,31.883,31.8496,31.8696,89409.7183
2016-11-11 14:45:00,47.64,47.66,47.57,47.57,77776.90494893951,31.8696,31.883,31.8228,31.8228,77776.9049
2016-11-11 14:50:00,47.58,47.63,47.57,47.63,72526.09134777241,31.8295,31.8629,31.8228,31.8629,72526.0913
2016-11-11 14:55:00,47.64,47.66,47.58,47.58,67200.0897766805,31.8696,31.883,31.8295,31.8295,67200.0898
2016-11-11 15:00:00,47.58,47.62,47.58,47.61,72963.75266524519,31.8295,31.8563,31.8295,31.8496,72963.7527
2016-11-11 15:05:00,47.61,47.67,47.59,47.64,114362.02446414543,31.8496,31.8897,31.8362,31.8696,114362.0245
2016-11-11 15:10:00,47.65,47.74,47.64,47.7,56818.53888452474,31.8763,31.9365,31.8696,31.9098,56818.5389
2016-11-11 15:15:00,47.7,47.72,47.62,47.64,85363.03445180114,31.9098,31.9232,31.8563,31.8696,85363.0345
2016-11-11 15:20:00,47.64,47.67,47.61,47.67,58580.40623947929,31.8696,31.8897,31.8496,31.8897,58580.4062
2016-11-11 15:25:00,47.67,47.72,47.62,47.69,105906.18336886993,31.8897,31.9232,31.8563,31.9031,105906.1834
2016-11-11 15:30:00,47.69,47.81,47.67,47.81,106264.16788239256,31.9031,31.9834,31.8897,31.9834,106264.1679
2016-11-11 15:35:00,47.81,47.85,47.77,47.84,146339.35585231736,31.9834,32.0101,31.9566,32.0034,146339.3559
2016-11-11 15:40:00,47.83,47.85,47.81,47.84,151314.10616092468,31.9967,32.0101,31.9834,32.0034,151314.1062
2016-11-11 15:45:00,47.84,47.91,47.83,47.87,184362.02446414545,32.0034,32.0503,31.9967,32.0235,184362.0245
2016-11-11 15:50:00,47.87,47.91,47.83,47.9,211452.13780720456,32.0235,32.0503,31.9967,32.0436,211452.1378
2016-11-11 15:55:00,47.9,47.92,47.83,47.84,282187.18437885755,32.0436,32.057,31.9967,32.0034,282187.1844
2016-11-14 09:30:00,48.09,49.01,48.07,48.52,454571.8774548311,32.1707,32.7861,32.1573,32.4583,454571.8775
2016-11-14 09:35:00,48.54,48.84,48.47,48.59,119508.47267422288,32.4717,32.6724,32.4249,32.5052,119508.4727
2016-11-14 09:40:00,48.57,48.62,48.39,48.48,200337.78476040848,32.4918,32.5252,32.3714,32.4316,200337.7848
2016-11-14 09:45:00,48.48,48.93,48.45,48.86,206122.76961059365,32.4316,32.7326,32.4115,32.6858,206122.7696
2016-11-14 09:50:00,48.86,49.0,48.82,48.91,265965.660419706,32.6858,32.7794,32.659,32.7192,265965.6604
2016-11-14 09:55:00,48.91,48.92,48.72,48.8,199793.51363483333,32.7192,32.7259,32.5921,32.6456,199793.5136
2016-11-14 10:00:00,48.81,48.9,48.78,48.78,190366.96218157333,32.6523,32.7125,32.6323,32.6323,190366.9622
2016-11-14 10:05:00,48.79,48.93,48.74,48.76,157256.20020199753,32.639,32.7326,32.6055,32.6189,157256.2002
2016-11-14 10:10:00,48.77,49.14,48.77,49.08,421901.0212097407,32.6256,32.8731,32.6256,32.833,421901.0212
2016-11-14 10:15:00,49.07,49.28,49.05,49.2,175737.85209291885,32.8263,32.9667,32.8129,32.9132,175737.8521
2016-11-14 10:20:00,49.2,49.22,49.06,49.06,112631.5789473684,32.9132,32.9266,32.8196,32.8196,112631.5789
2016-11-14 10:25:00,49.06,49.07,48.91,48.95,194030.97295477497,32.8196,32.8263,32.7192,32.746,194030.973
2016-11-14 10:30:00,48.95,48.97,48.71,48.72,119508.47267422288,32.746,32.7594,32.5854,32.5921,119508.4727
2016-11-14 10:35:00,48.73,48.74,48.52,48.61,228245.9881045898,32.5988,32.6055,32.4583,32.5185,228245.9881
2016-11-14 10:40:00,48.6,48.78,48.59,48.61,178225.7883514757,32.5118,32.6323,32.5052,32.5185,178225.7884
2016-11-14 10:45:00,48.61,48.78,48.6,48.69,213721.243407025,32.5185,32.6323,32.5118,32.5721,213721.2434
2016-11-14 10:50:00,48.68,48.89,48.65,48.81,180737.29098866569,32.5654,32.7058,32.5453,32.6523,180737.291
2016-11-14 10:55:00,48.81,48.93,48.73,48.76,188058.57928403097,32.6523,32.7326,32.5988,32.6189,188058.5793
2016-11-14 11:00:00,48.76,48.76,48.62,48.62,179624.06015037594,32.6189,32.6189,32.5252,32.5252,179624.0602
2016-11-14 11:05:00,48.61,48.87,48.59,48.86,160427.5614409157,32.5185,32.6925,32.5052,32.6858,160427.5614
2016-11-14 11:10:00,48.85,48.97,48.83,48.97,106649.08540006731,32.6791,32.7594,32.6657,32.7594,106649.0854
2016-11-14 11:15:00,48.97,48.99,48.89,48.89,228194.36651329816,32.7594,32.7727,32.7058,32.7058,228194.3665
2016-11-14 11:20:00,48.89,48.97,48.81,48.95,192138.92941308493,32.7058,32.7594,32.6523,32.746,192138.9294
2016-11-14 11:25:00,48.95,48.97,48.89,48.89,102243.2948041746,32.746,32.7594,32.7058,32.7058,102243.2948
2016-11-14 11:30:00,48.89,48.92,48.84,48.87,202717.98900235663,32.7058,32.7259,32.6724,32.6925,202717.989
2016-11-14 11:35:00,48.86,48.94,48.81,48.89,122155.76254068004,32.6858,32.7393,32.6523,32.7058,122155.7625
2016-11-14 11:40:00,48.89,48.99,48.84,48.97,107275.27774660532,32.7058,32.7727,32.6724,32.7594,107275.2777
2016-11-14 11:45:00,48.97,49.11,48.91,49.09,130815.84558410951,32.7594,32.853,32.7192,32.8396,130815.8456
2016-11-14 11:50:00,49.09,49.21,49.02,49.2,131771.9672315116,32.8396,32.9199,32.7928,32.9132,131771.9672
2016-11-14 11:55:00,49.19,49.19,49.07,49.15,116679.38502973852,32.9065,32.9065,32.8263,32.8798,116679.385
2016-11-14 12:00:00,49.15,49.15,49.01,49.04,101094.15329368196,32.8798,32.8798,32.7861,32.8062,101094.1533
2016-11-14 12:05:00,49.04,49.06,48.94,48.98,96026.25967904837,32.8062,32.8196,32.7393,32.7661,96026.2597
2016-11-14 12:10:00,48.98,48.99,48.85,48.91,87730.89440017955,32.7661,32.7727,32.6791,32.7192,87730.8944
2016-11-14 12:15:00,48.9,48.91,48.81,48.84,64414.76826394344,32.7125,32.7192,32.6523,32.6724,64414.7683
2016-11-14 12:20:00,48.84,48.93,48.82,48.9,73319.49276175513,32.6724,32.7326,32.659,32.7125,73319.4928
2016-11-14 12:25:00,48.9,48.9,48.81,48.85,74354.16900460105,32.7125,32.7125,32.6523,32.6791,74354.169
2016-11-14 12:30:00,48.84,48.85,48.68,48.68,85566.15419144876,32.6724,32.6791,32.5654,32.5654,85566.1542
2016-11-14 12:35:00,48.67,48.76,48.6,48.75,80112.22085063404,32.5587,32.6189,32.5118,32.6122,80112.2209
2016-11-14 12:40:00,48.75,48.91,48.75,48.89,100739.53540567835,32.6122,32.7192,32.6122,32.7058,100739.5354
2016-11-14 12:45:00,48.89,48.93,48.79,48.8,102813.37672539556,32.7058,32.7326,32.639,32.6456,102813.3767
2016-11-14 12:50:00,48.8,48.87,48.73,48.85,130087.53226349456,32.6456,32.6925,32.5988,32.6791,130087.5323
2016-11-14 12:55:00,48.85,48.86,48.74,48.78,107325.77712939064,32.6791,32.6858,32.6055,32.6323,107325.7771
2016-11-14 13:00:00,48.79,48.79,48.65,48.65,128290.87644484344,32.639,32.639,32.5453,32.5453,128290.8764
2016-11-14 13:05:00,48.65,48.86,48.61,48.86,124351.92458758836,32.5453,32.6858,32.5185,32.6858,124351.9246
2016-11-14 13:10:00,48.86,48.97,48.84,48.95,96981.25911794412,32.6858,32.7594,32.6724,32.746,96981.2591
2016-11-14 13:15:00,48.95,48.97,48.88,48.9,37754.4607788127,32.746,32.7594,32.6992,32.7125,37754.4608
2016-11-14 13:20:00,48.9,48.97,48.86,48.9,35255.302435192454,32.7125,32.7594,32.6858,32.7125,35255.3024
2016-11-14 13:25:00,48.9,48.91,48.82,48.89,82457.63662888564,32.7125,32.7192,32.659,32.7058,82457.6366
2016-11-14 13:30:00,48.91,48.98,48.82,48.87,59248.12030075188,32.7192,32.7661,32.659,32.6925,59248.1203
2016-11-14 13:35:00,48.88,48.89,48.78,48.8,87950.84726742229,32.6992,32.7058,32.6323,32.6456,87950.8473
2016-11-14 13:40:00,48.79,48.88,48.76,48.84,59005.72326338233,32.639,32.6992,32.6189,32.6724,59005.7233
2016-11-14 13:45:00,48.84,48.85,48.73,48.75,49509.59488272921,32.6724,32.6791,32.5988,32.6122,49509.5949
2016-11-14 13:50:00,48.74,48.75,48.6,48.61,74760.4084838963,32.6055,32.6122,32.5118,32.5185,74760.4085
2016-11-14 13:55:00,48.61,48.63,48.49,48.53,217985.6357311188,32.5185,32.5319,32.4383,32.465,217985.6357
2016-11-14 14:00:00,48.53,48.54,48.34,48.35,94452.923353159,32.465,32.4717,32.3379,32.3446,94452.9234
2016-11-14 14:05:00,48.36,48.39,48.24,48.29,94319.3805409045,32.3513,32.3714,32.271,32.3045,94319.3805
2016-11-14 14:10:00,48.29,48.4,48.27,48.4,307856.5817528897,32.3045,32.3781,32.2911,32.3781,307856.5818
2016-11-14 14:15:00,48.4,48.46,48.35,48.43,144947.81730445515,32.3781,32.4182,32.3446,32.3981,144947.8173
2016-11-14 14:20:00,48.42,48.51,48.4,48.43,163964.7626529009,32.3914,32.4516,32.3781,32.3981,163964.7627
2016-11-14 14:25:00,48.43,48.54,48.4,48.47,107734.26102569856,32.3981,32.4717,32.3781,32.4249,107734.261
2016-11-14 14:30:00,48.46,48.53,48.45,48.52,76934.12636067781,32.4182,32.465,32.4115,32.4583,76934.1264
2016-11-14 14:35:00,48.52,48.53,48.47,48.53,74286.83649422062,32.4583,32.465,32.4249,32.465,74286.8365
2016-11-14 14:40:00,48.53,48.54,48.45,48.45,98116.93412636068,32.465,32.4717,32.4115,32.4115,98116.9341
2016-11-14 14:45:00,48.46,48.56,48.45,48.52,77898.10346762429,32.4182,32.4851,32.4115,32.4583,77898.1035
2016-11-14 14:50:00,48.52,48.53,48.48,48.48,42389.18190999888,32.4583,32.465,32.4316,32.4316,42389.1819
2016-11-14 14:55:00,48.48,48.61,48.47,48.61,131130.06396588485,32.4316,32.5185,32.4249,32.5185,131130.064
2016-11-14 15:00:00,48.61,48.65,48.57,48.6,131064.97587251713,32.5185,32.5453,32.4918,32.5118,131064.9759
2016-11-14 15:05:00,48.61,48.61,48.56,48.56,136935.24856918416,32.5185,32.5185,32.4851,32.4851,136935.2486
2016-11-14 15:10:00,48.56,48.65,48.56,48.62,191879.69924812028,32.4851,32.5453,32.4851,32.5252,191879.6992
2016-11-14 15:15:00,48.62,48.64,48.57,48.61,175818.65110537538,32.5252,32.5386,32.4918,32.5185,175818.6511
2016-11-14 15:20:00,48.62,48.66,48.61,48.63,169491.63954662776,32.5252,32.552,32.5185,32.5319,169491.6395
2016-11-14 15:25:00,48.63,48.67,48.6,48.66,147538.99674559533,32.5319,32.5587,32.5118,32.552,147538.9967
2016-11-14 15:30:00,48.66,48.73,48.66,48.69,113536.07900347884,32.552,32.5988,32.552,32.5721,113536.079
2016-11-14 15:35:00,48.69,48.73,48.66,48.69,178525.4180226686,32.5721,32.5988,32.552,32.5721,178525.418
2016-11-14 15:40:00,48.68,48.69,48.49,48.49,215130.73729098865,32.5654,32.5721,32.4383,32.4383,215130.7373
2016-11-14 15:45:00,48.5,48.5,48.42,48.44,312317.36056559306,32.445,32.445,32.3914,32.4048,312317.3606
2016-11-14 15:50:00,48.44,48.56,48.43,48.56,277918.3032207384,32.4048,32.4851,32.3981,32.4851,277918.3032
2016-11-14 15:55:00,48.56,48.66,48.51,48.58,638843.0030299629,32.4851,32.552,32.4516,32.4985,638843.003
2016-11-15 09:30:00,47.96,48.1,47.93,48.09,187252.8335764785,32.0837,32.1774,32.0636,32.1707,187252.8336
2016-11-15 09:35:00,48.1,48.15,47.94,47.96,181169.3412636068,32.1774,32.2108,32.0703,32.0837,181169.3413
2016-11-15 09:40:00,47.94,47.96,47.72,47.78,92529.45797329144,32.0703,32.0837,31.9232,31.9633,92529.458
2016-11-15 09:45:00,47.78,47.78,47.59,47.66,112707.88912579956,31.9633,31.9633,31.8362,31.883,112707.8891
2016-11-15 09:50:00,47.66,47.97,47.66,47.8,103099.5398945124,31.883,32.0904,31.883,31.9767,103099.5399
2016-11-15 09:55:00,47.79,47.82,47.39,47.43,172569.85747951968,31.97,31.9901,31.7024,31.7292,172569.8575
2016-11-15 10:00:00,47.43,47.69,47.43,47.49,111944.78734148805,31.7292,31.9031,31.7292,31.7693,111944.7873
2016-11-15 10:05:00,47.5,47.53,47.29,47.29,132951.40837167544,31.776,31.7961,31.6355,31.6355,132951.4084
2016-11-15 10:10:00,47.29,47.47,47.29,47.38,87303.33295926383,31.6355,31.7559,31.6355,31.6957,87303.333
2016-11-15 10:15:00,47.39,47.52,47.38,47.52,182545.1688923802,31.7024,31.7894,31.6957,31.7894,182545.1689
2016-11-15 10:20:00,47.53,47.56,47.42,47.46,151738.3009763214,31.7961,31.8161,31.7225,31.7492,151738.301
2016-11-15 10:25:00,47.46,47.48,47.34,47.37,150986.42127707327,31.7492,31.7626,31.6689,31.689,150986.4213
2016-11-15 10:30:00,47.37,47.39,47.31,47.39,72991.80787790372,31.689,31.7024,31.6489,31.7024,72991.8079
2016-11-15 10:35:00,47.4,47.48,47.35,47.36,99024.80080799012,31.7091,31.7626,31.6756,31.6823,99024.8008
2016-11-15 10:40:00,47.36,47.49,47.36,47.42,64248.681405005045,31.6823,31.7693,31.6823,31.7225,64248.6814
2016-11-15 10:45:00,47.42,47.57,47.42,47.54,71723.71226573897,31.7225,31.8228,31.7225,31.8027,71723.7123
2016-11-15 10:50:00,47.54,47.66,47.53,47.59,119288.51980698013,31.8027,31.883,31.7961,31.8362,119288.5198
2016-11-15 10:55:00,47.6,47.61,47.43,47.49,106692.8515318146,31.8429,31.8496,31.7292,31.7693,106692.8515
2016-11-15 11:00:00,47.49,47.58,47.46,47.58,172457.63662888564,31.7693,31.8295,31.7492,31.8295,172457.6366
2016-11-15 11:05:00,47.58,47.67,47.58,47.66,106117.15856806196,31.8295,31.8897,31.8295,31.883,106117.1586
2016-11-15 11:10:00,47.66,47.66,47.58,47.62,104265.51453260017,31.883,31.883,31.8295,31.8563,104265.5145
2016-11-15 11:15:00,47.62,47.71,47.61,47.7,95911.79441140164,31.8563,31.9165,31.8496,31.9098,95911.7944
2016-11-15 11:20:00,47.7,47.81,47.7,47.73,66762.42845920772,31.9098,31.9834,31.9098,31.9298,66762.4285
2016-11-15 11:25:00,47.73,47.77,47.69,47.75,56961.059364829984,31.9298,31.9566,31.9031,31.9432,56961.0594
2016-11-15 11:30:00,47.74,47.82,47.74,47.79,110750.75749074176,31.9365,31.9901,31.9365,31.97,110750.7575
2016-11-15 11:35:00,47.79,47.8,47.72,47.74,125581.86511053752,31.97,31.9767,31.9232,31.9365,125581.8651
2016-11-15 11:40:00,47.75,47.75,47.68,47.68,63424.98036135113,31.9432,31.9432,31.8964,31.8964,63424.9804
2016-11-15 11:45:00,47.69,47.7,47.62,47.62,52774.09942767366,31.9031,31.9098,31.8563,31.8563,52774.0994
2016-11-15 11:50:00,47.62,47.68,47.59,47.62,81038.04286836494,31.8563,31.8964,31.8362,31.8563,81038.0429
2016-11-15 11:55:00,47.62,47.69,47.58,47.69,63836.83088317809,31.8563,31.9031,31.8295,31.9031,63836.8309
2016-11-15 12:00:00,47.69,47.69,47.64,47.67,95956.68275165526,31.9031,31.9031,31.8696,31.8897,95956.6828
2016-11-15 12:05:00,47.67,47.71,47.67,47.7,91778.70048254966,31.8897,31.9165,31.8897,31.9098,91778.7005
2016-11-15 12:10:00,47.69,47.7,47.64,47.66,79582.53843564134,31.9031,31.9098,31.8696,31.883,79582.5384
2016-11-15 12:15:00,47.67,47.68,47.59,47.64,62857.142857142855,31.8897,31.8964,31.8362,31.8696,62857.1429
2016-11-15 12:20:00,47.63,47.69,47.63,47.69,86424.64369879923,31.8629,31.9031,31.8629,31.9031,86424.6437
2016-11-15 12:25:00,47.68,47.77,47.68,47.75,452292.6719784536,31.8964,31.9566,31.8964,31.9432,452292.672
2016-11-15 12:30:00,47.75,47.78,47.74,47.74,77137.24610032544,31.9432,31.9633,31.9365,31.9365,77137.2461
2016-11-15 12:35:00,47.73,47.75,47.69,47.75,118637.63887330264,31.9298,31.9432,31.9031,31.9432,118637.6389
2016-11-15 12:40:00,47.75,47.8,47.73,47.74,59106.72202895298,31.9432,31.9767,31.9298,31.9365,59106.722
2016-11-15 12:45:00,47.73,47.78,47.7,47.74,29043.878352597912,31.9298,31.9633,31.9098,31.9365,29043.8784
2016-11-15 12:50:00,47.74,47.83,47.71,47.83,25554.932106385364,31.9365,31.9967,31.9165,31.9967,25554.9321
2016-11-15 12:55:00,47.83,47.89,47.82,47.82,55783.86264167882,31.9967,32.0369,31.9901,31.9901,55783.8626
2016-11-15 13:00:00,47.83,47.9,47.82,47.89,35970.14925373134,31.9967,32.0436,31.9901,32.0369,35970.1493
2016-11-15 13:05:00,47.89,47.91,47.85,47.87,76331.50039277297,32.0369,32.0503,32.0101,32.0235,76331.5004
2016-11-15 13:10:00,47.88,47.9,47.82,47.87,47046.34721131186,32.0302,32.0436,31.9901,32.0235,47046.3472
2016-11-15 13:15:00,47.86,47.88,47.74,47.75,56640.10773201661,32.0168,32.0302,31.9365,31.9432,56640.1077
2016-11-15 13:20:00,47.75,47.84,47.73,47.83,59610.59364829985,31.9432,32.0034,31.9298,31.9967,59610.5936
2016-11-15 13:25:00,47.83,47.83,47.8,47.81,57883.514757041856,31.9967,31.9967,31.9767,31.9834,57883.5148
2016-11-15 13:30:00,47.81,47.86,47.78,47.84,53806.531253506895,31.9834,32.0168,31.9633,32.0034,53806.5313
2016-11-15 13:35:00,47.83,47.86,47.81,47.86,51829.19986533497,31.9967,32.0168,31.9834,32.0168,51829.1999
2016-11-15 13:40:00,47.86,47.91,47.84,47.84,32141.173830097632,32.0168,32.0503,32.0034,32.0034,32141.1738
2016-11-15 13:45:00,47.84,47.91,47.83,47.91,40883.17809448995,32.0034,32.0503,31.9967,32.0503,40883.1781
2016-11-15 13:50:00,47.91,47.99,47.91,47.96,38504.09606104814,32.0503,32.1038,32.0503,32.0837,38504.0961
2016-11-15 13:55:00,47.96,47.98,47.95,47.98,37940.74739086522,32.0837,32.0971,32.077,32.0971,37940.7474
2016-11-15 14:00:00,47.99,48.02,47.96,47.99,51150.26371899898,32.1038,32.1238,32.0837,32.1038,51150.2637
2016-11-15 14:05:00,47.99,48.07,47.98,48.06,64530.35574009651,32.1038,32.1573,32.0971,32.1506,64530.3557
2016-11-15 14:10:00,48.05,48.19,48.04,48.16,109590.39389518573,32.1439,32.2376,32.1372,32.2175,109590.3939
2016-11-15 14:15:00,48.16,48.22,48.16,48.2,66109.30310851756,32.2175,32.2576,32.2175,32.2443,66109.3031
2016-11-15 14:20:00,48.2,48.22,48.15,48.16,67574.90741779823,32.2443,32.2576,32.2108,32.2175,67574.9074
2016-11-15 14:25:00,48.16,48.18,48.12,48.16,46079.00347884637,32.2175,32.2309,32.1907,32.2175,46079.0035
2016-11-15 14:30:00,48.16,48.23,48.13,48.21,49647.62652900909,32.2175,32.2643,32.1974,32.251,49647.6265
2016-11-15 14:35:00,48.2,48.28,48.18,48.24,66338.23364381102,32.2443,32.2978,32.2309,32.271,66338.2336
2016-11-15 14:40:00,48.24,48.31,48.22,48.29,68311.07619795758,32.271,32.3178,32.2576,32.3045,68311.0762
2016-11-15 14:45:00,48.28,48.33,48.27,48.31,48210.07743238693,32.2978,32.3312,32.2911,32.3178,48210.0774
2016-11-15 14:50:00,48.3,48.36,48.28,48.36,104666.1429693637,32.3112,32.3513,32.2978,32.3513,104666.143
2016-11-15 14:55:00,48.36,48.39,48.3,48.36,62997.41892043541,32.3513,32.3714,32.3112,32.3513,62997.4189
2016-11-15 15:00:00,48.36,48.4,48.27,48.28,61512.73706654696,32.3513,32.3781,32.2911,32.2978,61512.7371
2016-11-15 15:05:00,48.28,48.33,48.25,48.32,76454.94332847043,32.2978,32.3312,32.2777,32.3245,76454.9433
2016-11-15 15:10:00,48.33,48.39,48.32,48.36,106082.3701043654,32.3312,32.3714,32.3245,32.3513,106082.3701
2016-11-15 15:15:00,48.37,48.47,48.36,48.44,117760.0718213444,32.358,32.4249,32.3513,32.4048,117760.0718
2016-11-15 15:20:00,48.43,48.45,48.37,48.38,92284.8165189092,32.3981,32.4115,32.358,32.3647,92284.8165
2016-11-15 15:25:00,48.38,48.48,48.37,48.44,76737.73987206822,32.3647,32.4316,32.358,32.4048,76737.7399
2016-11-15 15:30:00,48.43,48.44,48.39,48.42,102639.4344069128,32.3981,32.4048,32.3714,32.3914,102639.4344
2016-11-15 15:35:00,48.41,48.48,48.39,48.47,132531.7023903041,32.3847,32.4316,32.3714,32.4249,132531.7024
2016-11-15 15:40:00,48.47,48.51,48.46,48.46,134034.339580294,32.4249,32.4516,32.4182,32.4182,134034.3396
2016-11-15 15:45:00,48.46,48.47,48.41,48.43,135937.60520704745,32.4182,32.4249,32.3847,32.3981,135937.6052
2016-11-15 15:50:00,48.42,48.44,48.39,48.44,173601.1670968466,32.3914,32.4048,32.3714,32.4048,173601.1671
2016-11-15 15:55:00,48.44,48.56,48.43,48.54,404337.33587700594,32.4048,32.4851,32.3981,32.4717,404337.3359
2016-11-16 09:30:00,48.08,48.26,48.01,48.16,182467.7365054427,32.164,32.2844,32.1172,32.2175,182467.7365
2016-11-16 09:35:00,48.17,48.33,47.89,48.07,265053.3049040512,32.2242,32.3312,32.0369,32.1573,265053.3049
2016-11-16 09:40:00,48.03,48.08,47.9,47.99,139784.53596678263,32.1305,32.164,32.0436,32.1038,139784.536
2016-11-16 09:45:00,47.95,48.02,47.71,47.86,209490.5173381214,32.077,32.1238,31.9165,32.0168,209490.5173
2016-11-16 09:50:00,47.84,47.87,47.72,47.79,216999.21445404555,32.0034,32.0235,31.9232,31.97,216999.2145
2016-11-16 09:55:00,47.8,47.83,47.66,47.75,129633.03781842666,31.9767,31.9967,31.883,31.9432,129633.0378
2016-11-16 10:00:00,47.76,47.81,47.58,47.67,106531.25350690156,31.9499,31.9834,31.8295,31.8897,106531.2535
2016-11-16 10:05:00,47.68,47.8,47.65,47.78,72785.32151273706,31.8964,31.9767,31.8763,31.9633,72785.3215
2016-11-16 10:10:00,47.78,47.81,47.69,47.75,73246.549208843,31.9633,31.9834,31.9031,31.9432,73246.5492
2016-11-16 10:15:00,47.76,47.81,47.7,47.72,58617.43912018853,31.9499,31.9834,31.9098,31.9232,58617.4391
2016-11-16 10:20:00,47.7,47.75,47.66,47.71,43172.48344742453,31.9098,31.9432,31.883,31.9165,43172.4834
2016-11-16 10:25:00,47.71,47.79,47.66,47.75,58293.12086185613,31.9165,31.97,31.883,31.9432,58293.1209
2016-11-16 10:30:00,47.75,47.78,47.68,47.74,71548.64773874986,31.9432,31.9633,31.8964,31.9365,71548.6477
2016-11-16 10:35:00,47.75,47.77,47.67,47.72,73775.10941532937,31.9432,31.9566,31.8897,31.9232,73775.1094
2016-11-16 10:40:00,47.73,47.8,47.64,47.69,111382.56087981148,31.9298,31.9767,31.8696,31.9031,111382.5609
2016-11-16 10:45:00,47.69,47.71,47.54,47.62,145493.21063853664,31.9031,31.9165,31.8027,31.8563,145493.2106
2016-11-16 10:50:00,47.61,47.67,47.58,47.63,42186.06217035125,31.8496,31.8897,31.8295,31.8629,42186.0622
2016-11-16 10:55:00,47.63,47.64,47.52,47.58,74188.08214566266,31.8629,31.8696,31.7894,31.8295,74188.0821
2016-11-16 11:00:00,47.57,47.58,47.47,47.49,102978.34137582764,31.8228,31.8295,31.7559,31.7693,102978.3414
2016-11-16 11:05:00,47.49,47.57,47.48,47.5,93001.90775446076,31.7693,31.8228,31.7626,31.776,93001.9078
2016-11-16 11:10:00,47.5,47.56,47.46,47.53,88103.46762428459,31.776,31.8161,31.7492,31.7961,88103.4676
2016-11-16 11:15:00,47.53,47.57,47.49,47.5,84378.85759174054,31.7961,31.8228,31.7693,31.776,84378.8576
2016-11-16 11:20:00,47.5,47.56,47.5,47.54,54718.886769161705,31.776,31.8161,31.776,31.8027,54718.8868
2016-11-16 11:25:00,47.54,47.56,47.5,47.55,62284.81651890921,31.8027,31.8161,31.776,31.8094,62284.8165
2016-11-16 11:30:00,47.55,47.55,47.5,47.54,77946.35843339692,31.8094,31.8094,31.776,31.8027,77946.3584
2016-11-16 11:35:00,47.54,47.66,47.53,47.58,261550.89215576253,31.8027,31.883,31.7961,31.8295,261550.8922
2016-11-16 11:40:00,47.58,47.65,47.56,47.56,91029.06520031422,31.8295,31.8763,31.8161,31.8161,91029.0652
2016-11-16 11:45:00,47.56,47.59,47.53,47.57,80646.3920996521,31.8161,31.8362,31.7961,31.8228,80646.3921
2016-11-16 11:50:00,47.57,47.61,47.54,47.58,38427.78588261699,31.8228,31.8496,31.8027,31.8295,38427.7859
2016-11-16 11:55:00,47.58,47.59,47.54,47.58,43953.5405678375,31.8295,31.8362,31.8027,31.8295,43953.5406
2016-11-16 12:00:00,47.58,47.62,47.54,47.54,65248.56918415441,31.8295,31.8563,31.8027,31.8027,65248.5692
2016-11-16 12:05:00,47.55,47.56,47.49,47.49,49510.71709123555,31.8094,31.8161,31.7693,31.7693,49510.7171
2016-11-16 12:10:00,47.49,47.58,47.49,47.55,38283.02098529907,31.7693,31.8295,31.7693,31.8094,38283.021
2016-11-16 12:15:00,47.55,47.59,47.48,47.5,73301.53742565369,31.8094,31.8362,31.7626,31.776,73301.5374
2016-11-16 12:20:00,47.5,47.61,47.48,47.58,38617.43912018853,31.776,31.8496,31.7626,31.8295,38617.4391
2016-11-16 12:25:00,47.58,47.6,47.57,47.58,69652.11536303445,31.8295,31.8429,31.8228,31.8295,69652.1154
2016-11-16 12:30:00,47.58,47.62,47.58,47.62,58483.89630793401,31.8295,31.8563,31.8295,31.8563,58483.8963
2016-11-16 12:35:00,47.63,47.65,47.6,47.64,55687.35271013354,31.8629,31.8763,31.8429,31.8696,55687.3527
2016-11-16 12:40:00,47.64,47.64,47.58,47.58,65614.40915722141,31.8696,31.8696,31.8295,31.8295,65614.4092
2016-11-16 12:45:00,47.59,47.66,47.58,47.66,43009.76321400516,31.8362,31.883,31.8295,31.883,43009.7632
2016-11-16 12:50:00,47.66,47.69,47.57,47.69,37189.98990012344,31.883,31.9031,31.8228,31.9031,37189.9899
2016-11-16 12:55:00,47.7,47.76,47.69,47.75,48272.921108742,31.9098,31.9499,31.9031,31.9432,48272.9211
2016-11-16 13:00:00,47.76,47.76,47.62,47.66,62871.73156772528,31.9499,31.9499,31.8563,31.883,62871.7316
2016-11-16 13:05:00,47.66,47.7,47.59,47.59,32003.142183817752,31.883,31.9098,31.8362,31.8362,32003.1422
2016-11-16 13:10:00,47.6,47.69,47.55,47.69,35036.47177645606,31.8429,31.9031,31.8094,31.9031,35036.4718
2016-11-16 13:15:00,47.7,47.72,47.63,47.63,40733.92436314667,31.9098,31.9232,31.8629,31.8629,40733.9244
2016-11-16 13:20:00,47.62,47.64,47.53,47.58,85027.49410840534,31.8563,31.8696,31.7961,31.8295,85027.4941
2016-11-16 13:25:00,47.58,47.63,47.56,47.59,45464.03321737178,31.8295,31.8629,31.8161,31.8362,45464.0332
2016-11-16 13:30:00,47.6,47.66,47.59,47.63,73677.47727527775,31.8429,31.883,31.8362,31.8629,73677.4773
2016-11-16 13:35:00,47.63,47.66,47.58,47.65,34634.721131186176,31.8629,31.883,31.8295,31.8763,34634.7211
2016-11-16 13:40:00,47.64,47.71,47.61,47.68,42120.974076983504,31.8696,31.9165,31.8496,31.8964,42120.9741
2016-11-16 13:45:00,47.67,47.71,47.65,47.68,28104.58983279093,31.8897,31.9165,31.8763,31.8964,28104.5898
2016-11-16 13:50:00,47.69,47.79,47.67,47.79,46870.1604758164,31.9031,31.97,31.8897,31.97,46870.1605
2016-11-16 13:55:00,47.79,47.81,47.72,47.76,36065.53697677028,31.97,31.9834,31.9232,31.9499,36065.537
2016-11-16 14:00:00,47.76,47.86,47.75,47.86,51985.1868477163,31.9499,32.0168,31.9432,32.0168,51985.1868
2016-11-16 14:05:00,47.85,47.88,47.82,47.83,53699.92144540455,32.0101,32.0302,31.9901,31.9967,53699.9214
2016-11-16 14:10:00,47.83,47.89,47.8,47.89,46757.93962518236,31.9967,32.0369,31.9767,32.0369,46757.9396
2016-11-16 14:15:00,47.9,47.93,47.85,47.92,31203.007518796992,32.0436,32.0636,32.0101,32.057,31203.0075
2016-11-16 14:20:00,47.91,47.98,47.91,47.92,27971.04702053641,32.0503,32.0971,32.0503,32.057,27971.047
2016-11-16 14:25:00,47.91,47.99,47.91,47.98,40007.85545954438,32.0503,32.1038,32.0503,32.0971,40007.8555
2016-11-16 14:30:00,47.98,47.99,47.94,47.99,25181.236673773987,32.0971,32.1038,32.0703,32.1038,25181.2367
2016-11-16 14:35:00,47.98,47.98,47.94,47.96,36110.4253170239,32.0971,32.0971,32.0703,32.0837,36110.4253
2016-11-16 14:40:00,47.96,48.01,47.95,47.96,37580.51846032993,32.0837,32.1172,32.077,32.0837,37580.5185
2016-11-16 14:45:00,47.97,47.99,47.94,47.96,36797.21692290427,32.0904,32.1038,32.0703,32.0837,36797.2169
2016-11-16 14:50:00,47.97,47.99,47.92,47.98,45124.00403995062,32.0904,32.1038,32.057,32.0971,45124.004
2016-11-16 14:55:00,47.98,48.01,47.97,47.99,51914.48771181685,32.0971,32.1172,32.0904,32.1038,51914.4877
2016-11-16 15:00:00,47.99,48.01,47.96,47.96,67963.19156099203,32.1038,32.1172,32.0837,32.0837,67963.1916
2016-11-16 15:05:00,47.96,47.99,47.95,47.99,52229.828302098525,32.0837,32.1038,32.077,32.1038,52229.8283
2016-11-16 15:10:00,47.98,47.99,47.97,47.98,85304.67960947144,32.0971,32.1038,32.0904,32.0971,85304.6796
2016-11-16 15:15:00,47.97,47.98,47.91,47.96,68889.01357872292,32.0904,32.0971,32.0503,32.0837,68889.0136
2016-11-16 15:20:00,47.95,47.99,47.93,47.93,42750.53304904051,32.077,32.1038,32.0636,32.0636,42750.533
2016-11-16 15:25:00,47.93,47.93,47.86,47.86,69319.94164515767,32.0636,32.0636,32.0168,32.0168,69319.9416
2016-11-16 15:30:00,47.86,47.87,47.78,47.78,92428.4592077208,32.0168,32.0235,31.9633,31.9633,92428.4592
2016-11-16 15:35:00,47.78,47.8,47.76,47.79,62985.07462686567,31.9633,31.9767,31.9499,31.97,62985.0746
2016-11-16 15:40:00,47.79,47.86,47.78,47.83,84819.88553473236,31.97,32.0168,31.9633,31.9967,84819.8855
2016-11-16 15:45:00,47.83,47.88,47.83,47.88,105042.08281898776,31.9967,32.0302,31.9967,32.0302,105042.0828
2016-11-16 15:50:00,47.87,47.88,47.78,47.86,172671.97845359668,32.0235,32.0302,31.9633,32.0168,172671.9785
2016-11-16 15:55:00,47.86,47.92,47.84,47.92,307964.3137694984,32.0168,32.057,32.0034,32.057,307964.3138
2016-11-17 09:30:00,47.91,47.97,47.46,47.87,208156.21142408252,32.0503,32.0904,31.7492,32.0235,208156.2114
2016-11-17 09:35:00,47.89,48.1,47.88,47.99,57901.4700931433,32.0369,32.1774,32.0302,32.1038,57901.4701
2016-11-17 09:40:00,48.0,48.09,47.96,48.07,89765.45842217484,32.1105,32.1707,32.0837,32.1573,89765.4584
2016-11-17 09:45:00,48.05,48.17,47.99,48.0,72021.0975199192,32.1439,32.2242,32.1038,32.1105,72021.0975
2016-11-17 09:50:00,47.99,48.49,47.79,48.35,336681.6294467512,32.1038,32.4383,31.97,32.3446,336681.6294
2016-11-17 09:55:00,48.35,48.48,48.24,48.28,86630.00785545954,32.3446,32.4316,32.271,32.2978,86630.0079
2016-11-17 10:00:00,48.31,48.35,48.22,48.28,27916.05880372573,32.3178,32.3446,32.2576,32.2978,27916.0588
2016-11-17 10:05:00,48.27,48.3,48.19,48.22,49305.35293457524,32.2911,32.3112,32.2376,32.2576,49305.3529
2016-11-17 10:10:00,48.22,48.24,48.1,48.16,40939.28851980698,32.2576,32.271,32.1774,32.2175,40939.2885
2016-11-17 10:15:00,48.15,48.27,48.15,48.23,50144.76489731792,32.2108,32.2911,32.2108,32.2643,50144.7649
2016-11-17 10:20:00,48.23,48.24,48.14,48.21,85406.80058354842,32.2643,32.271,32.2041,32.251,85406.8006
2016-11-17 10:25:00,48.21,48.26,48.19,48.22,29943.889574682973,32.251,32.2844,32.2376,32.2576,29943.8896
2016-11-17 10:30:00,48.22,48.26,48.18,48.24,186858.938390753,32.2576,32.2844,32.2309,32.271,186858.9384
2016-11-17 10:35:00,48.24,48.33,48.19,48.32,84203.79306475143,32.271,32.3312,32.2376,32.3245,84203.7931
2016-11-17 10:40:00,48.32,48.34,48.22,48.28,35397.822915497694,32.3245,32.3379,32.2576,32.2978,35397.8229
2016-11-17 10:45:00,48.28,48.37,48.24,48.36,64369.87992368982,32.2978,32.358,32.271,32.3513,64369.8799
2016-11-17 10:50:00,48.37,48.38,48.27,48.29,90461.22769610593,32.358,32.3647,32.2911,32.3045,90461.2277
2016-11-17 10:55:00,48.29,48.39,48.29,48.32,88133.76725395578,32.3045,32.3714,32.3045,32.3245,88133.7673
2016-11-17 11:00:00,48.32,48.32,48.22,48.31,52577.71293906408,32.3245,32.3245,32.2576,32.3178,52577.7129
2016-11-17 11:05:00,48.3,48.37,48.3,48.32,38258.332398159575,32.3112,32.358,32.3112,32.3245,38258.3324
2016-11-17 11:10:00,48.32,48.37,48.32,48.34,59804.73571989675,32.3245,32.358,32.3245,32.3379,59804.7357
2016-11-17 11:15:00,48.35,48.44,48.34,48.37,108021.54640332171,32.3446,32.4048,32.3379,32.358,108021.5464
2016-11-17 11:20:00,48.36,48.38,48.27,48.29,57847.60408483896,32.3513,32.3647,32.2911,32.3045,57847.6041
2016-11-17 11:25:00,48.3,48.31,48.24,48.24,44755.91964987094,32.3112,32.3178,32.271,32.271,44755.9196
2016-11-17 11:30:00,48.25,48.29,48.21,48.24,47231.51161485804,32.2777,32.3045,32.251,32.271,47231.5116
2016-11-17 11:35:00,48.24,48.24,48.16,48.21,63066.995847828526,32.271,32.271,32.2175,32.251,63066.9958
2016-11-17 11:40:00,48.22,48.36,48.21,48.32,189817.0800134665,32.2576,32.3513,32.251,32.3245,189817.08
2016-11-17 11:45:00,48.32,48.4,48.29,48.31,66998.09224553921,32.3245,32.3781,32.3045,32.3178,66998.0922
2016-11-17 11:50:00,48.31,48.32,48.28,48.3,35264.28010324318,32.3178,32.3245,32.2978,32.3112,35264.2801
2016-11-17 11:55:00,48.29,48.32,48.25,48.29,45698.57479519695,32.3045,32.3245,32.2777,32.3045,45698.5748
2016-11-17 12:00:00,48.29,48.31,48.21,48.24,86869.03826731007,32.3045,32.3178,32.251,32.271,86869.0383
2016-11-17 12:05:00,48.23,48.24,48.16,48.17,116517.78700482548,32.2643,32.271,32.2175,32.2242,116517.787
2016-11-17 12:10:00,48.17,48.28,48.16,48.25,69598.2493547301,32.2242,32.2978,32.2175,32.2777,69598.2494
2016-11-17 12:15:00,48.25,48.28,48.23,48.28,20565.5930871956,32.2777,32.2978,32.2643,32.2978,20565.5931
2016-11-17 12:20:00,48.28,48.28,48.22,48.25,43605.65593087195,32.2978,32.2978,32.2576,32.2777,43605.6559
2016-11-17 12:25:00,48.25,48.28,48.23,48.28,46101.447648973175,32.2777,32.2978,32.2643,32.2978,46101.4476
2016-11-17 12:30:00,48.27,48.34,48.24,48.3,56379.75535854561,32.2911,32.3379,32.271,32.3112,56379.7554
2016-11-17 12:35:00,48.29,48.32,48.27,48.3,21702.390304118504,32.3045,32.3245,32.2911,32.3112,21702.3903
2016-11-17 12:40:00,48.3,48.34,48.29,48.34,29549.994388957468,32.3112,32.3379,32.3045,32.3379,29549.9944
2016-11-17 12:45:00,48.34,48.36,48.24,48.29,29561.216474020872,32.3379,32.3513,32.271,32.3045,29561.2165
2016-11-17 12:50:00,48.28,48.34,48.28,48.34,29066.32252272472,32.2978,32.3379,32.2978,32.3379,29066.3225
2016-11-17 12:55:00,48.34,48.4,48.34,48.4,42118.72965997082,32.3379,32.3781,32.3379,32.3781,42118.7297
2016-11-17 13:00:00,48.4,48.41,48.37,48.4,19312.086185613287,32.3781,32.3847,32.358,32.3781,19312.0862
2016-11-17 13:05:00,48.4,48.48,48.4,48.46,48731.90438783526,32.3781,32.4316,32.3781,32.4182,48731.9044
2016-11-17 13:10:00,48.46,48.48,48.44,48.48,30903.37784760408,32.4182,32.4316,32.4048,32.4316,30903.3778
2016-11-17 13:15:00,48.49,48.49,48.44,48.45,52850.40960610481,32.4383,32.4383,32.4048,32.4115,52850.4096
2016-11-17 13:20:00,48.45,48.46,48.42,48.45,39309.84176860061,32.4115,32.4182,32.3914,32.4115,39309.8418
2016-11-17 13:25:00,48.45,48.45,48.4,48.42,38497.3628100101,32.4115,32.4115,32.3781,32.3914,38497.3628
2016-11-17 13:30:00,48.43,48.47,48.4,48.47,30719.335652564245,32.3981,32.4249,32.3781,32.4249,30719.3357
2016-11-17 13:35:00,48.47,48.53,48.43,48.46,30414.09493883964,32.4249,32.465,32.3981,32.4182,30414.0949
2016-11-17 13:40:00,48.46,48.47,48.4,48.42,19245.8758837392,32.4182,32.4249,32.3781,32.3914,19245.8759
2016-11-17 13:45:00,48.42,48.47,48.38,48.41,46209.17966558186,32.3914,32.4249,32.3647,32.3847,46209.1797
2016-11-17 13:50:00,48.41,48.44,48.34,48.37,41089.66445965661,32.3847,32.4048,32.3379,32.358,41089.6645
2016-11-17 13:55:00,48.37,48.39,48.32,48.35,41200.76310178431,32.358,32.3714,32.3245,32.3446,41200.7631
2016-11-17 14:00:00,48.35,48.36,48.31,48.36,52173.71787678151,32.3446,32.3513,32.3178,32.3513,52173.7179
2016-11-17 14:05:00,48.35,48.48,48.35,48.48,39212.20962854898,32.3446,32.4316,32.3446,32.4316,39212.2096
2016-11-17 14:10:00,48.48,48.5,48.44,48.44,32839.18752104141,32.4316,32.445,32.4048,32.4048,32839.1875
2016-11-17 14:15:00,48.44,48.53,48.44,48.48,39748.62529457973,32.4048,32.465,32.4048,32.4316,39748.6253
2016-11-17 14:20:00,48.48,48.51,48.44,48.51,31898.776792728087,32.4316,32.4516,32.4048,32.4516,31898.7768
2016-11-17 14:25:00,48.51,48.52,48.47,48.52,34551.67770171698,32.4516,32.4583,32.4249,32.4583,34551.6777
2016-11-17 14:30:00,48.5,48.5,48.35,48.41,55042.082818987765,32.445,32.445,32.3446,32.3847,55042.0828
2016-11-17 14:35:00,48.41,48.42,48.39,48.41,43105.1509370441,32.3847,32.3914,32.3714,32.3847,43105.1509
2016-11-17 14:40:00,48.41,48.45,48.34,48.35,56125.014027606325,32.3847,32.4115,32.3379,32.3446,56125.014
2016-11-17 14:45:00,48.36,48.39,48.31,48.38,59007.96768039501,32.3513,32.3714,32.3178,32.3647,59007.9677
2016-11-17 14:50:00,48.38,48.45,48.38,48.4,33061.384805296824,32.3647,32.4115,32.3647,32.3781,33061.3848
2016-11-17 14:55:00,48.4,48.44,48.39,48.42,53285.82650656492,32.3781,32.4048,32.3714,32.3914,53285.8265
2016-11-17 15:00:00,48.41,48.45,48.4,48.42,54014.13982717989,32.3847,32.4115,32.3781,32.3914,54014.1398
2016-11-17 15:05:00,48.43,48.44,48.39,48.4,55011.78318931657,32.3981,32.4048,32.3714,32.3781,55011.7832
2016-11-17 15:10:00,48.4,48.47,48.4,48.47,67293.23308270676,32.3781,32.4249,32.3781,32.4249,67293.2331
2016-11-17 15:15:00,48.48,48.48,48.41,48.42,55225.00280552126,32.4316,32.4316,32.3847,32.3914,55225.0028
2016-11-17 15:20:00,48.42,48.46,48.4,48.44,63991.69565705308,32.3914,32.4182,32.3781,32.4048,63991.6957
2016-11-17 15:25:00,48.44,48.47,48.41,48.45,159837.2797665806,32.4048,32.4249,32.3847,32.4115,159837.2798
2016-11-17 15:30:00,48.44,48.48,48.42,48.48,59119.06632252272,32.4048,32.4316,32.3914,32.4316,59119.0663
2016-11-17 15:35:00,48.47,48.51,48.44,48.49,88580.40623947929,32.4249,32.4516,32.4048,32.4383,88580.4062
2016-11-17 15:40:00,48.48,48.49,48.39,48.42,70572.32633823364,32.4316,32.4383,32.3714,32.3914,70572.3263
2016-11-17 15:45:00,48.42,48.48,48.41,48.46,77666.92851531814,32.3914,32.4316,32.3847,32.4182,77666.9285
2016-11-17 15:50:00,48.46,48.47,48.42,48.44,121445.40455616653,32.4182,32.4249,32.3914,32.4048,121445.4046
2016-11-17 15:55:00,48.44,48.53,48.43,48.52,223331.83705532487,32.4048,32.465,32.3981,32.4583,223331.8371
2016-11-18 09:30:00,48.64,48.76,48.51,48.7,413134.32835820894,32.5386,32.6189,32.4516,32.5787,413134.3284
2016-11-18 09:35:00,48.7,48.73,48.32,48.4,113867.13051284928,32.5787,32.5988,32.3245,32.3781,113867.1305
2016-11-18 09:40:00,48.4,48.48,48.22,48.44,122673.100662103,32.3781,32.4316,32.2576,32.4048,122673.1007
2016-11-18 09:45:00,48.45,48.73,48.45,48.71,66985.74795196948,32.4115,32.5988,32.4115,32.5854,66985.748
2016-11-18 09:50:00,48.73,48.77,48.65,48.72,50540.90450005611,32.5988,32.6256,32.5453,32.5921,50540.9045
2016-11-18 09:55:00,48.7,48.85,48.7,48.81,96278.75659297495,32.5787,32.6791,32.5787,32.6523,96278.7566
2016-11-18 10:00:00,48.81,48.89,48.76,48.87,43766.13174727864,32.6523,32.7058,32.6189,32.6925,43766.1317
2016-11-18 10:05:00,48.88,48.89,48.77,48.83,47795.9824935473,32.6992,32.7058,32.6256,32.6657,47795.9825
2016-11-18 10:10:00,48.84,49.0,48.82,49.0,124891.70687913812,32.6724,32.7794,32.659,32.7794,124891.7069
2016-11-18 10:15:00,49.0,49.0,48.9,48.97,67682.63943440691,32.7794,32.7794,32.7125,32.7594,67682.6394
2016-11-18 10:20:00,48.98,48.98,48.91,48.92,103621.36684996072,32.7661,32.7661,32.7192,32.7259,103621.3668
2016-11-18 10:25:00,48.92,48.97,48.89,48.93,66695.0959488273,32.7259,32.7594,32.7058,32.7326,66695.0959
2016-11-18 10:30:00,48.92,49.05,48.89,49.0,202274.7166423521,32.7259,32.8129,32.7058,32.7794,202274.7166
2016-11-18 10:35:00,49.0,49.08,48.97,49.02,85971.27146223768,32.7794,32.833,32.7594,32.7928,85971.2715
2016-11-18 10:40:00,49.02,49.05,48.92,48.94,62021.0975199192,32.7928,32.8129,32.7259,32.7393,62021.0975
2016-11-18 10:45:00,48.95,49.0,48.89,48.97,37145.10155986982,32.746,32.7794,32.7058,32.7594,37145.1016
2016-11-18 10:50:00,48.97,49.09,48.95,49.0,88361.5755807429,32.7594,32.8396,32.746,32.7794,88361.5756
2016-11-18 10:55:00,48.99,48.99,48.92,48.96,46153.06924026484,32.7727,32.7727,32.7259,32.7527,46153.0692
2016-11-18 11:00:00,48.96,48.97,48.87,48.92,85311.41286050947,32.7527,32.7594,32.6925,32.7259,85311.4129
2016-11-18 11:05:00,48.92,48.94,48.87,48.91,51396.02738188755,32.7259,32.7393,32.6925,32.7192,51396.0274
2016-11-18 11:10:00,48.91,48.93,48.85,48.89,47830.770957243854,32.7192,32.7326,32.6791,32.7058,47830.771
2016-11-18 11:15:00,48.89,48.99,48.89,48.98,52768.48838514196,32.7058,32.7727,32.7058,32.7661,52768.4884
2016-11-18 11:20:00,48.99,49.12,48.92,48.95,90444.39456851082,32.7727,32.8597,32.7259,32.746,90444.3946
2016-11-18 11:25:00,48.95,48.96,48.91,48.95,25879.25036471776,32.746,32.7527,32.7192,32.746,25879.2504
2016-11-18 11:30:00,48.95,48.95,48.82,48.85,34226.23723487824,32.746,32.746,32.659,32.6791,34226.2372
2016-11-18 11:35:00,48.86,48.87,48.81,48.84,31457.74884973628,32.6858,32.6925,32.6523,32.6724,31457.7488
2016-11-18 11:40:00,48.83,48.85,48.8,48.83,44009.65099315452,32.6657,32.6791,32.6456,32.6657,44009.651
2016-11-18 11:45:00,48.83,48.84,48.79,48.84,34739.08652227584,32.6657,32.6724,32.639,32.6724,34739.0865
2016-11-18 11:50:00,48.83,48.88,48.82,48.85,65413.53383458647,32.6657,32.6992,32.659,32.6791,65413.5338
2016-11-18 11:55:00,48.84,48.85,48.75,48.77,59246.998092245536,32.6724,32.6791,32.6122,32.6256,59246.9981
2016-11-18 12:00:00,48.77,48.83,48.76,48.77,37302.21075075749,32.6256,32.6657,32.6189,32.6256,37302.2108
2016-11-18 12:05:00,48.77,48.8,48.73,48.79,36467.287622040174,32.6256,32.6456,32.5988,32.639,36467.2876
2016-11-18 12:10:00,48.79,48.88,48.78,48.84,67530.01907754461,32.639,32.6992,32.6323,32.6724,67530.0191
2016-11-18 12:15:00,48.83,48.9,48.81,48.83,62683.20053866008,32.6657,32.7125,32.6523,32.6657,62683.2005
2016-11-18 12:20:00,48.82,48.85,48.79,48.84,28284.14319380541,32.659,32.6791,32.639,32.6724,28284.1432
2016-11-18 12:25:00,48.83,48.89,48.83,48.89,34677.36505442711,32.6657,32.7058,32.6657,32.7058,34677.3651
2016-11-18 12:30:00,48.89,48.89,48.83,48.86,23974.86252945797,32.7058,32.7058,32.6657,32.6858,23974.8625
2016-11-18 12:35:00,48.86,48.89,48.83,48.85,41554.25878128156,32.6858,32.7058,32.6657,32.6791,41554.2588
2016-11-18 12:40:00,48.86,48.96,48.85,48.89,65236.224890584665,32.6858,32.7527,32.6791,32.7058,65236.2249
2016-11-18 12:45:00,48.89,48.91,48.87,48.89,21429.69363707777,32.7058,32.7192,32.6925,32.7058,21429.6936
2016-11-18 12:50:00,48.89,48.94,48.88,48.92,22514.86926270901,32.7058,32.7393,32.6992,32.7259,22514.8693
2016-11-18 12:55:00,48.91,48.97,48.89,48.96,28941.757378520928,32.7192,32.7594,32.7058,32.7527,28941.7574
2016-11-18 13:00:00,48.95,48.98,48.9,48.98,39597.12714622376,32.746,32.7661,32.7125,32.7661,39597.1271
2016-11-18 13:05:00,48.97,48.98,48.94,48.98,48300.976321400514,32.7594,32.7661,32.7393,32.7661,48300.9763
2016-11-18 13:10:00,48.99,49.03,48.96,48.97,92939.0640781057,32.7727,32.7995,32.7527,32.7594,92939.0641
2016-11-18 13:15:00,48.97,49.0,48.96,48.97,43222.982830209854,32.7594,32.7794,32.7527,32.7594,43222.9828
2016-11-18 13:20:00,48.97,48.99,48.92,48.98,27413.3093928852,32.7594,32.7727,32.7259,32.7661,27413.3094
2016-11-18 13:25:00,48.97,49.03,48.97,48.99,49786.7803837953,32.7594,32.7995,32.7594,32.7727,49786.7804
2016-11-18 13:30:00,48.99,49.03,48.97,48.98,30785.54595443833,32.7727,32.7995,32.7594,32.7661,30785.546
2016-11-18 13:35:00,48.99,49.04,48.97,49.04,56378.63315003928,32.7727,32.8062,32.7594,32.8062,56378.6332
2016-11-18 13:40:00,49.04,49.05,48.98,49.04,37783.63819997756,32.8062,32.8129,32.7661,32.8062,37783.6382
2016-11-18 13:45:00,49.04,49.09,49.03,49.06,54097.183256649085,32.8062,32.8396,32.7995,32.8196,54097.1833
2016-11-18 13:50:00,49.06,49.08,49.04,49.04,28593.87274155538,32.8196,32.833,32.8062,32.8062,28593.8727
2016-11-18 13:55:00,49.04,49.04,48.97,48.99,68655.59420940411,32.8062,32.8062,32.7594,32.7727,68655.5942
2016-11-18 14:00:00,48.98,49.02,48.98,49.0,48755.47076646841,32.7661,32.7928,32.7661,32.7794,48755.4708
2016-11-18 14:05:00,49.0,49.03,48.99,49.01,77712.9390640781,32.7794,32.7995,32.7727,32.7861,77712.9391
2016-11-18 14:10:00,49.01,49.05,49.0,49.05,62042.41948153967,32.7861,32.8129,32.7794,32.8129,62042.4195
2016-11-18 14:15:00,49.05,49.06,49.04,49.06,37574.90741779823,32.8129,32.8196,32.8062,32.8196,37574.9074
2016-11-18 14:20:00,49.06,49.07,49.0,49.02,61798.90023566379,32.8196,32.8263,32.7794,32.7928,61798.9002
2016-11-18 14:25:00,49.02,49.03,48.93,48.94,38684.77163056896,32.7928,32.7995,32.7326,32.7393,38684.7716
2016-11-18 14:30:00,48.94,48.99,48.94,48.97,38940.63517001459,32.7393,32.7727,32.7393,32.7594,38940.6352
2016-11-18 14:35:00,48.97,48.98,48.92,48.95,42188.30658736393,32.7594,32.7661,32.7259,32.746,42188.3066
2016-11-18 14:40:00,48.94,48.95,48.91,48.93,39711.592413870494,32.7393,32.746,32.7192,32.7326,39711.5924
2016-11-18 14:45:00,48.93,48.93,48.88,48.91,58505.21826955448,32.7326,32.7326,32.6992,32.7192,58505.2183
2016-11-18 14:50:00,48.91,48.92,48.89,48.91,80438.78352597912,32.7192,32.7259,32.7058,32.7192,80438.7835
2016-11-18 14:55:00,48.91,48.93,48.89,48.92,53944.562899786775,32.7192,32.7326,32.7058,32.7259,53944.5629
2016-11-18 15:00:00,48.92,48.97,48.91,48.96,89006.84547188868,32.7259,32.7594,32.7192,32.7527,89006.8455
2016-11-18 15:05:00,48.97,48.97,48.92,48.95,48349.23128717316,32.7594,32.7594,32.7259,32.746,48349.2313
2016-11-18 15:10:00,48.95,49.0,48.95,48.98,32578.83514757042,32.746,32.7794,32.746,32.7661,32578.8351
2016-11-18 15:15:00,48.99,49.01,48.95,49.01,41218.71843788576,32.7727,32.7861,32.746,32.7861,41218.7184
2016-11-18 15:20:00,49.01,49.03,48.97,48.98,32202.89529794636,32.7861,32.7995,32.7594,32.7661,32202.8953
2016-11-18 15:25:00,48.99,49.0,48.97,48.98,66600.8304342947,32.7727,32.7794,32.7594,32.7661,66600.8304
2016-11-18 15:30:00,48.98,48.99,48.93,48.95,79644.25990349006,32.7661,32.7727,32.7326,32.746,79644.2599
2016-11-18 15:35:00,48.95,48.97,48.93,48.95,90487.03849175177,32.746,32.7594,32.7326,32.746,90487.0385
2016-11-18 15:40:00,48.95,48.97,48.94,48.96,60429.8058579284,32.746,32.7594,32.7393,32.7527,60429.8059
2016-11-18 15:45:00,48.95,48.97,48.94,48.95,136882.50476938614,32.746,32.7594,32.7393,32.746,136882.5048
2016-11-18 15:50:00,48.95,48.95,48.9,48.91,136359.5556054315,32.746,32.746,32.7125,32.7192,136359.5556
2016-11-18 15:55:00,48.91,48.93,48.82,48.85,287819.54887218046,32.7192,32.7326,32.659,32.6791,287819.5489
2016-11-21 09:30:00,48.95,49.06,48.85,48.86,154267.75894961282,32.746,32.8196,32.6791,32.6858,154267.7589
2016-11-21 09:35:00,48.87,48.91,48.73,48.79,61737.17876781506,32.6925,32.7192,32.5988,32.639,61737.1788
2016-11-21 09:40:00,48.81,48.87,48.76,48.81,49496.12838065312,32.6523,32.6925,32.6189,32.6523,49496.1284
2016-11-21 09:45:00,48.8,48.9,48.74,48.83,92566.49085400069,32.6456,32.7125,32.6055,32.6657,92566.4909
2016-11-21 09:50:00,48.82,48.85,48.75,48.77,30124.565144203792,32.659,32.6791,32.6122,32.6256,30124.5651
2016-11-21 09:55:00,48.77,48.87,48.74,48.83,71383.6830883178,32.6256,32.6925,32.6055,32.6657,71383.6831
2016-11-21 10:00:00,48.82,48.87,48.61,48.63,86462.79878801481,32.659,32.6925,32.5185,32.5319,86462.7988
2016-11-21 10:05:00,48.63,48.74,48.57,48.69,41336.55033105151,32.5319,32.6055,32.4918,32.5721,41336.5503
2016-11-21 10:10:00,48.69,48.72,48.58,48.59,37057.56929637527,32.5721,32.5921,32.4985,32.5052,37057.5693
2016-11-21 10:15:00,48.58,48.62,48.49,48.49,58965.32375715408,32.4985,32.5252,32.4383,32.4383,58965.3238
2016-11-21 10:20:00,48.5,48.55,48.43,48.51,49101.11098642128,32.445,32.4784,32.3981,32.4516,49101.111
2016-11-21 10:25:00,48.49,48.54,48.44,48.5,21696.7792615868,32.4383,32.4717,32.4048,32.445,21696.7793
2016-11-21 10:30:00,48.5,48.56,48.5,48.54,29249.24250925822,32.445,32.4851,32.445,32.4717,29249.2425
2016-11-21 10:35:00,48.54,48.56,48.5,48.51,19409.718325664908,32.4717,32.4851,32.445,32.4516,19409.7183
2016-11-21 10:40:00,48.5,48.56,48.48,48.56,62326.33823364381,32.445,32.4851,32.4316,32.4851,62326.3382
2016-11-21 10:45:00,48.56,48.56,48.41,48.42,66025.13747054202,32.4851,32.4851,32.3847,32.3914,66025.1375
2016-11-21 10:50:00,48.42,48.48,48.39,48.48,93730.22107507574,32.3914,32.4316,32.3714,32.4316,93730.2211
2016-11-21 10:55:00,48.47,48.48,48.4,48.43,81596.9027045225,32.4249,32.4316,32.3781,32.3981,81596.9027
2016-11-21 11:00:00,48.42,48.57,48.41,48.56,75483.11076197957,32.3914,32.4918,32.3847,32.4851,75483.1108
2016-11-21 11:05:00,48.56,48.56,48.5,48.54,31066.09808102345,32.4851,32.4851,32.445,32.4717,31066.0981
2016-11-21 11:10:00,48.55,48.72,48.53,48.72,49254.85355178992,32.4784,32.5921,32.465,32.5921,49254.8536
2016-11-21 11:15:00,48.72,48.76,48.71,48.71,104606.66591852764,32.5921,32.6189,32.5854,32.5854,104606.6659
2016-11-21 11:20:00,48.71,48.75,48.69,48.7,33846.93075973516,32.5854,32.6122,32.5721,32.5787,33846.9308
2016-11-21 11:25:00,48.71,48.74,48.69,48.7,22839.187521041407,32.5854,32.6055,32.5721,32.5787,22839.1875
2016-11-21 11:30:00,48.69,48.73,48.64,48.7,34597.68825047694,32.5721,32.5988,32.5386,32.5787,34597.6883
2016-11-21 11:35:00,48.69,48.73,48.68,48.69,38835.14757041858,32.5721,32.5988,32.5654,32.5721,38835.1476
2016-11-21 11:40:00,48.69,48.79,48.69,48.79,64928.739759847376,32.5721,32.639,32.5721,32.639,64928.7398
2016-11-21 11:45:00,48.79,48.79,48.73,48.77,41121.08629783413,32.639,32.639,32.5988,32.6256,41121.0863
2016-11-21 11:50:00,48.76,48.76,48.71,48.73,28758.83739198743,32.6189,32.6189,32.5854,32.5988,28758.8374
2016-11-21 11:55:00,48.73,48.73,48.67,48.7,34064.63920996521,32.5988,32.5988,32.5587,32.5787,34064.6392
2016-11-21 12:00:00,48.7,48.7,48.63,48.63,23365.50331051509,32.5787,32.5787,32.5319,32.5319,23365.5033
2016-11-21 12:05:00,48.63,48.64,48.61,48.63,19040.51172707889,32.5319,32.5386,32.5185,32.5319,19040.5117
2016-11-21 12:10:00,48.63,48.63,48.54,48.54,34376.61317472786,32.5319,32.5319,32.4717,32.4717,34376.6132
2016-11-21 12:15:00,48.54,48.57,48.51,48.56,28830.65873639322,32.4717,32.4918,32.4516,32.4851,28830.6587
2016-11-21 12:20:00,48.55,48.55,48.49,48.52,46087.98114689709,32.4784,32.4784,32.4383,32.4583,46087.9811
2016-11-21 12:25:00,48.52,48.52,48.49,48.52,51554.25878128156,32.4583,32.4583,32.4383,32.4583,51554.2588
2016-11-21 12:30:00,48.52,48.53,48.5,48.51,64154.415890472446,32.4583,32.465,32.445,32.4516,64154.4159
2016-11-21 12:35:00,48.51,48.56,48.51,48.56,57643.36213668499,32.4516,32.4851,32.4516,32.4851,57643.3621
2016-11-21 12:40:00,48.57,48.76,48.56,48.75,32979.46358433397,32.4918,32.6189,32.4851,32.6122,32979.4636
2016-11-21 12:45:00,48.74,48.77,48.7,48.71,35132.981708001345,32.6055,32.6256,32.5787,32.5854,35132.9817
2016-11-21 12:50:00,48.72,48.74,48.69,48.74,29745.25866906071,32.5921,32.6055,32.5721,32.6055,29745.2587
2016-11-21 12:55:00,48.73,48.76,48.71,48.74,39617.326899337895,32.5988,32.6189,32.5854,32.6055,39617.3269
2016-11-21 13:00:00,48.73,48.75,48.73,48.75,46591.85276624397,32.5988,32.6122,32.5988,32.6122,46591.8528
2016-11-21 13:05:00,48.75,48.81,48.73,48.8,28065.312535069013,32.6122,32.6523,32.5988,32.6456,28065.3125
2016-11-21 13:10:00,48.79,48.81,48.76,48.81,15235.10268207833,32.639,32.6523,32.6189,32.6523,15235.1027
2016-11-21 13:15:00,48.81,48.88,48.8,48.88,32958.1416227135,32.6523,32.6992,32.6456,32.6992,32958.1416
2016-11-21 13:20:00,48.87,48.88,48.81,48.86,67356.07675906183,32.6925,32.6992,32.6523,32.6858,67356.0768
2016-11-21 13:25:00,48.86,48.87,48.81,48.84,40080.79901245651,32.6858,32.6925,32.6523,32.6724,40080.799
2016-11-21 13:30:00,48.85,48.86,48.8,48.81,20317.58500729436,32.6791,32.6858,32.6456,32.6523,20317.585
2016-11-21 13:35:00,48.81,48.81,48.77,48.81,23610.144764897315,32.6523,32.6523,32.6256,32.6523,23610.1448
2016-11-21 13:40:00,48.81,48.82,48.76,48.8,27573.785209291884,32.6523,32.659,32.6189,32.6456,27573.7852
2016-11-21 13:45:00,48.8,48.86,48.8,48.81,33184.827740994275,32.6456,32.6858,32.6456,32.6523,33184.8277
2016-11-21 13:50:00,48.82,48.84,48.81,48.82,12224.217259566827,32.659,32.6724,32.6523,32.659,12224.2173
2016-11-21 13:55:00,48.82,48.83,48.79,48.81,32083.941196274267,32.659,32.6657,32.639,32.6523,32083.9412
2016-11-21 14:00:00,48.81,48.82,48.78,48.81,21291.66199079789,32.6523,32.659,32.6323,32.6523,21291.662
2016-11-21 14:05:00,48.81,48.84,48.78,48.82,59639.7710694647,32.6523,32.6724,32.6323,32.659,59639.7711
2016-11-21 14:10:00,48.83,48.84,48.79,48.8,26361.800022444168,32.6657,32.6724,32.639,32.6456,26361.8
2016-11-21 14:15:00,48.79,48.81,48.77,48.81,29619.57131635057,32.639,32.6523,32.6256,32.6523,29619.5713
2016-11-21 14:20:00,48.81,48.81,48.76,48.77,44714.397935136345,32.6523,32.6523,32.6189,32.6256,44714.3979
2016-11-21 14:25:00,48.78,48.84,48.77,48.83,37653.46201324206,32.6323,32.6724,32.6256,32.6657,37653.462
2016-11-21 14:30:00,48.83,48.85,48.81,48.81,48713.94905173381,32.6657,32.6791,32.6523,32.6523,48713.9491
2016-11-21 14:35:00,48.82,48.84,48.81,48.81,46129.50286163169,32.659,32.6724,32.6523,32.6523,46129.5029
2016-11-21 14:40:00,48.81,48.83,48.78,48.79,26264.167882392547,32.6523,32.6657,32.6323,32.639,26264.1679
2016-11-21 14:45:00,48.8,48.82,48.79,48.81,36311.300639658846,32.6456,32.659,32.639,32.6523,36311.3006
2016-11-21 14:50:00,48.81,48.82,48.8,48.81,34533.72236561553,32.6523,32.659,32.6456,32.6523,34533.7224
2016-11-21 14:55:00,48.81,48.81,48.73,48.76,41853.888452474464,32.6523,32.6523,32.5988,32.6189,41853.8885
2016-11-21 15:00:00,48.75,48.75,48.65,48.66,49266.075636853326,32.6122,32.6122,32.5453,32.552,49266.0756
2016-11-21 15:05:00,48.66,48.72,48.65,48.69,28877.79149365952,32.552,32.5921,32.5453,32.5721,28877.7915
2016-11-21 15:10:00,48.7,48.73,48.69,48.72,38204.46638985523,32.5787,32.5988,32.5721,32.5921,38204.4664
2016-11-21 15:15:00,48.73,48.78,48.69,48.75,44399.05734485467,32.5988,32.6323,32.5721,32.6122,44399.0573
2016-11-21 15:20:00,48.76,48.81,48.74,48.8,51989.67568174167,32.6189,32.6523,32.6055,32.6456,51989.6757
2016-11-21 15:25:00,48.81,48.83,48.79,48.82,49128.043990573446,32.6523,32.6657,32.639,32.659,49128.044
2016-11-21 15:30:00,48.82,48.83,48.79,48.81,52803.27684883851,32.659,32.6657,32.639,32.6523,52803.2768
2016-11-21 15:35:00,48.81,48.82,48.79,48.81,40000.0,32.6523,32.659,32.639,32.6523,40000.0
2016-11-21 15:40:00,48.81,48.82,48.77,48.79,58988.89013578722,32.6523,32.659,32.6256,32.639,58988.8901
2016-11-21 15:45:00,48.79,48.82,48.78,48.82,80590.28167433508,32.639,32.659,32.6323,32.659,80590.2817
2016-11-21 15:50:00,48.82,48.87,48.78,48.85,141148.0193019863,32.659,32.6925,32.6323,32.6791,141148.0193
2016-11-21 15:55:00,48.86,48.86,48.81,48.81,286570.5308046235,32.6858,32.6858,32.6523,32.6523,286570.5308
2016-11-22 09:30:00,48.86,48.89,48.69,48.83,109652.11536303443,32.6858,32.7058,32.5721,32.6657,109652.1154
2016-11-22 09:35:00,48.84,49.05,48.79,49.05,63326.22601279317,32.6724,32.8129,32.639,32.8129,63326.226
2016-11-22 09:40:00,49.06,49.08,48.97,49.03,55680.6194590955,32.8196,32.833,32.7594,32.7995,55680.6195
2016-11-22 09:45:00,49.02,49.07,48.97,48.97,64048.92829087644,32.7928,32.8263,32.7594,32.7594,64048.9283
2016-11-22 09:50:00,48.97,49.07,48.93,49.06,26214.790708113567,32.7594,32.8263,32.7326,32.8196,26214.7907
2016-11-22 09:55:00,49.06,49.07,48.93,48.95,45783.862641678825,32.8196,32.8263,32.7326,32.746,45783.8626
2016-11-22 10:00:00,48.94,48.95,48.85,48.9,74835.59645382111,32.7393,32.746,32.6791,32.7125,74835.5965
2016-11-22 10:05:00,48.89,48.95,48.87,48.89,30692.40264841208,32.7058,32.746,32.6925,32.7058,30692.4026
2016-11-22 10:10:00,48.89,48.91,48.87,48.89,38270.67669172932,32.7058,32.7192,32.6925,32.7058,38270.6767
2016-11-22 10:15:00,48.89,48.93,48.86,48.9,38501.85164403546,32.7058,32.7326,32.6858,32.7125,38501.8516
2016-11-22 10:20:00,48.91,48.95,48.86,48.93,52814.49893390192,32.7192,32.746,32.6858,32.7326,52814.4989
2016-11-22 10:25:00,48.92,48.97,48.86,48.93,48594.99495006172,32.7259,32.7594,32.6858,32.7326,48594.995
2016-11-22 10:30:00,48.93,48.98,48.93,48.97,56761.306250701375,32.7326,32.7661,32.7326,32.7594,56761.3063
2016-11-22 10:35:00,48.96,48.96,48.88,48.93,69003.47884636965,32.7527,32.7527,32.6992,32.7326,69003.4788
2016-11-22 10:40:00,48.93,48.94,48.84,48.94,27018.29199865335,32.7326,32.7393,32.6724,32.7393,27018.292
2016-11-22 10:45:00,48.94,48.95,48.86,48.91,27628.77342610257,32.7393,32.746,32.6858,32.7192,27628.7734
2016-11-22 10:50:00,48.93,48.96,48.9,48.94,32193.91762989564,32.7326,32.7527,32.7125,32.7393,32193.9176
2016-11-22 10:55:00,48.94,48.96,48.91,48.94,17675.90618336887,32.7393,32.7527,32.7192,32.7393,17675.9062
2016-11-22 11:00:00,48.94,48.94,48.88,48.89,22289.30535293457,32.7393,32.7393,32.6992,32.7058,22289.3054
2016-11-22 11:05:00,48.89,48.93,48.83,48.83,35248.56918415442,32.7058,32.7326,32.6657,32.6657,35248.5692
2016-11-22 11:10:00,48.83,48.88,48.81,48.83,18387.38637638873,32.6657,32.6992,32.6523,32.6657,18387.3864
2016-11-22 11:15:00,48.84,48.97,48.82,48.96,56506.56491976209,32.6724,32.7594,32.659,32.7527,56506.5649
2016-11-22 11:20:00,48.96,49.04,48.95,49.03,91277.07328021544,32.7527,32.8062,32.746,32.7995,91277.0733
2016-11-22 11:25:00,49.02,49.03,48.86,48.87,54919.762091796656,32.7928,32.7995,32.6858,32.6925,54919.7621
2016-11-22 11:30:00,48.88,48.89,48.78,48.78,25769.273931096395,32.6992,32.7058,32.6323,32.6323,25769.2739
2016-11-22 11:35:00,48.77,48.78,48.64,48.67,66688.36269778924,32.6256,32.6323,32.5386,32.5587,66688.3627
2016-11-22 11:40:00,48.66,48.7,48.65,48.66,63373.35877005947,32.552,32.5787,32.5453,32.552,63373.3588
2016-11-22 11:45:00,48.66,48.71,48.63,48.65,31830.32207384132,32.552,32.5854,32.5319,32.5453,31830.3221
2016-11-22 11:50:00,48.65,48.7,48.63,48.66,28481.65189092133,32.5453,32.5787,32.5319,32.552,28481.6519
2016-11-22 11:55:00,48.66,48.7,48.59,48.6,33359.89226798339,32.552,32.5787,32.5052,32.5118,33359.8923
2016-11-22 12:00:00,48.6,48.65,48.56,48.64,21456.62664122994,32.5118,32.5453,32.4851,32.5386,21456.6266
2016-11-22 12:05:00,48.63,48.65,48.61,48.61,19813.71338794748,32.5319,32.5453,32.5185,32.5185,19813.7134
2016-11-22 12:10:00,48.61,48.62,48.51,48.56,27030.63629222309,32.5185,32.5252,32.4516,32.4851,27030.6363
2016-11-22 12:15:00,48.55,48.58,48.53,48.58,29964.089327797104,32.4784,32.4985,32.465,32.4985,29964.0893
2016-11-22 12:20:00,48.58,48.64,48.56,48.63,27008.192122096283,32.4985,32.5386,32.4851,32.5319,27008.1921
2016-11-22 12:25:00,48.64,48.76,48.63,48.74,98313.32061497026,32.5386,32.6189,32.5319,32.6055,98313.3206
2016-11-22 12:30:00,48.73,48.73,48.59,48.61,107113.67972169229,32.5988,32.5988,32.5052,32.5185,107113.6797
2016-11-22 12:35:00,48.6,48.6,48.52,48.54,65805.18460329929,32.5118,32.5118,32.4583,32.4717,65805.1846
2016-11-22 12:40:00,48.54,48.56,48.52,48.54,61333.18370553249,32.4717,32.4851,32.4583,32.4717,61333.1837
2016-11-22 12:45:00,48.54,48.6,48.54,48.57,94455.1677701717,32.4717,32.5118,32.4717,32.4918,94455.1678
2016-11-22 12:50:00,48.57,48.64,48.56,48.64,67386.37638873303,32.4918,32.5386,32.4851,32.5386,67386.3764
2016-11-22 12:55:00,48.65,48.65,48.63,48.64,10201.997531141284,32.5453,32.5453,32.5319,32.5386,10201.9975
2016-11-22 13:00:00,48.65,48.66,48.63,48.63,15098.193244304792,32.5453,32.552,32.5319,32.5319,15098.1932
2016-11-22 13:05:00,48.64,48.66,48.62,48.66,33666.25519021434,32.5386,32.552,32.5252,32.552,33666.2552
2016-11-22 13:10:00,48.66,48.67,48.61,48.62,37638.87330265963,32.552,32.5587,32.5185,32.5252,37638.8733
2016-11-22 13:15:00,48.63,48.64,48.59,48.63,17536.75232858265,32.5319,32.5386,32.5052,32.5319,17536.7523
2016-11-22 13:20:00,48.63,48.72,48.63,48.71,30992.03231960498,32.5319,32.5921,32.5319,32.5854,30992.0323
2016-11-22 13:25:00,48.71,48.72,48.68,48.7,21748.400852878465,32.5854,32.5921,32.5654,32.5787,21748.4009
2016-11-22 13:30:00,48.71,48.73,48.69,48.71,28469.307597351588,32.5854,32.5988,32.5721,32.5854,28469.3076
2016-11-22 13:35:00,48.7,48.72,48.69,48.7,30162.720233419368,32.5787,32.5921,32.5721,32.5787,30162.7202
2016-11-22 13:40:00,48.7,48.72,48.68,48.71,26979.01470093143,32.5787,32.5921,32.5654,32.5854,26979.0147
2016-11-22 13:45:00,48.72,48.72,48.68,48.69,26869.038267310065,32.5921,32.5921,32.5654,32.5721,26869.0383
2016-11-22 13:50:00,48.69,48.72,48.67,48.7,57935.13634833352,32.5721,32.5921,32.5587,32.5787,57935.1363
2016-11-22 13:55:00,48.7,48.72,48.68,48.69,14707.664684098305,32.5787,32.5921,32.5654,32.5721,14707.6647
2016-11-22 14:00:00,48.7,48.72,48.65,48.68,19005.723263382337,32.5787,32.5921,32.5453,32.5654,19005.7233
2016-11-22 14:05:00,48.69,48.74,48.69,48.73,33826.73100662103,32.5721,32.6055,32.5721,32.5988,33826.731
2016-11-22 14:10:00,48.73,48.77,48.72,48.73,34093.81663113006,32.5988,32.6256,32.5921,32.5988,34093.8166
2016-11-22 14:15:00,48.73,48.78,48.73,48.78,17545.729996633374,32.5988,32.6323,32.5988,32.6323,17545.73
2016-11-22 14:20:00,48.79,48.79,48.75,48.76,26116.036359555605,32.639,32.639,32.6122,32.6189,26116.0364
2016-11-22 14:25:00,48.77,48.77,48.75,48.76,21936.931881943663,32.6256,32.6256,32.6122,32.6189,21936.9319
2016-11-22 14:30:00,48.77,48.77,48.73,48.74,31269.21782067108,32.6256,32.6256,32.5988,32.6055,31269.2178
2016-11-22 14:35:00,48.74,48.81,48.73,48.81,69958.4782852654,32.6055,32.6523,32.5988,32.6523,69958.4783
2016-11-22 14:40:00,48.8,48.82,48.79,48.82,42867.24273369992,32.6456,32.659,32.639,32.659,42867.2427
2016-11-22 14:45:00,48.82,48.82,48.78,48.8,48893.50241274828,32.659,32.659,32.6323,32.6456,48893.5024
2016-11-22 14:50:00,48.81,48.87,48.79,48.86,23787.45370889912,32.6523,32.6925,32.639,32.6858,23787.4537
2016-11-22 14:55:00,48.87,48.87,48.82,48.83,46477.38749859724,32.6925,32.6925,32.659,32.6657,46477.3875
2016-11-22 15:00:00,48.84,48.84,48.77,48.77,51830.32207384132,32.6724,32.6724,32.6256,32.6256,51830.3221
2016-11-22 15:05:00,48.77,48.8,48.77,48.77,36614.29693637077,32.6256,32.6456,32.6256,32.6256,36614.2969
2016-11-22 15:10:00,48.78,48.8,48.77,48.8,28680.2827965436,32.6323,32.6456,32.6256,32.6456,28680.2828
2016-11-22 15:15:00,48.8,48.8,48.77,48.77,38027.15744585344,32.6456,32.6456,32.6256,32.6256,38027.1574
2016-11-22 15:20:00,48.78,48.78,48.73,48.73,52720.23341936932,32.6323,32.6323,32.5988,32.5988,52720.2334
2016-11-22 15:25:00,48.73,48.73,48.65,48.71,163730.22107507574,32.5988,32.5988,32.5453,32.5854,163730.2211
2016-11-22 15:30:00,48.71,48.81,48.7,48.79,116961.05936482998,32.5854,32.6523,32.5787,32.639,116961.0594
2016-11-22 15:35:00,48.8,48.86,48.79,48.85,56140.724946695096,32.6456,32.6858,32.639,32.6791,56140.7249
2016-11-22 15:40:00,48.85,48.86,48.81,48.82,70538.66008304343,32.6791,32.6858,32.6523,32.659,70538.6601
2016-11-22 15:45:00,48.82,48.87,48.81,48.85,72522.72472225339,32.659,32.6925,32.6523,32.6791,72522.7247
2016-11-22 15:50:00,48.85,48.89,48.84,48.89,84085.96117158567,32.6791,32.7058,32.6724,32.7058,84085.9612
2016-11-22 15:55:00,48.89,48.89,48.82,48.83,183990.57344854675,32.7058,32.7058,32.659,32.6657,183990.5734
2016-11-23 09:30:00,49.07,49.45,49.01,49.14,184302.5474133094,32.8263,33.0805,32.7861,32.8731,184302.5474
2016-11-23 09:35:00,49.14,49.2,48.84,49.06,73446.3023229716,32.8731,32.9132,32.6724,32.8196,73446.3023
2016-11-23 09:40:00,49.04,49.14,48.97,48.99,72074.96352822354,32.8062,32.8731,32.7594,32.7727,72074.9635
2016-11-23 09:45:00,49.01,49.05,48.77,48.88,87582.76287734261,32.7861,32.8129,32.6256,32.6992,87582.7629
2016-11-23 09:50:00,48.89,48.99,48.81,48.88,66785.99483784087,32.7058,32.7727,32.6523,32.6992,66785.9948
2016-11-23 09:55:00,48.88,49.02,48.82,49.02,42840.30972954775,32.6992,32.7928,32.659,32.7928,42840.3097
2016-11-23 10:00:00,49.04,49.08,48.95,49.06,108205.58859836156,32.8062,32.833,32.746,32.8196,108205.5886
2016-11-23 10:05:00,49.04,49.23,49.03,49.23,81468.97093479968,32.8062,32.9333,32.7995,32.9333,81468.9709
2016-11-23 10:10:00,49.23,49.24,49.06,49.07,69413.08495118393,32.9333,32.94,32.8196,32.8263,69413.085
2016-11-23 10:15:00,49.07,49.14,49.04,49.14,53687.577151834805,32.8263,32.8731,32.8062,32.8731,53687.5772
2016-11-23 10:20:00,49.14,49.19,49.11,49.16,20276.06329255976,32.8731,32.9065,32.853,32.8865,20276.0633
2016-11-23 10:25:00,49.17,49.21,49.12,49.2,40820.33441813489,32.8932,32.9199,32.8597,32.9132,40820.3344
2016-11-23 10:30:00,49.19,49.35,49.16,49.3,173236.44933228593,32.9065,33.0136,32.8865,32.9801,173236.4493
2016-11-23 10:35:00,49.31,49.31,49.16,49.16,44827.74099427673,32.9868,32.9868,32.8865,32.8865,44827.741
2016-11-23 10:40:00,49.16,49.18,49.06,49.11,33216.24957917181,32.8865,32.8999,32.8196,32.853,33216.2496
2016-11-23 10:45:00,49.11,49.12,49.04,49.06,46931.88194366513,32.853,32.8597,32.8062,32.8196,46931.8819
2016-11-23 10:50:00,49.05,49.06,48.99,49.05,54963.52822354393,32.8129,32.8196,32.7727,32.8129,54963.5282
2016-11-23 10:55:00,49.05,49.12,49.04,49.1,67191.11210862978,32.8129,32.8597,32.8062,32.8463,67191.1121
2016-11-23 11:00:00,49.1,49.11,49.05,49.06,48742.00426439232,32.8463,32.853,32.8129,32.8196,48742.0043
2016-11-23 11:05:00,49.06,49.06,48.95,48.95,55104.92649534283,32.8196,32.8196,32.746,32.746,55104.9265
2016-11-23 11:10:00,48.95,49.01,48.91,49.01,31509.370441027942,32.746,32.7861,32.7192,32.7861,31509.3704
2016-11-23 11:15:00,49.0,49.01,48.94,48.97,30681.18056334867,32.7794,32.7861,32.7393,32.7594,30681.1806
2016-11-23 11:20:00,48.97,48.97,48.92,48.97,54267.75894961284,32.7594,32.7594,32.7259,32.7594,54267.7589
2016-11-23 11:25:00,48.97,49.01,48.97,49.0,35320.3905285602,32.7594,32.7861,32.7594,32.7794,35320.3905
2016-11-23 11:30:00,49.01,49.04,48.98,48.99,70201.99753114129,32.7861,32.8062,32.7661,32.7727,70201.9975
2016-11-23 11:35:00,48.99,49.01,48.97,48.97,34914.151049264954,32.7727,32.7861,32.7594,32.7594,34914.151
2016-11-23 11:40:00,48.97,48.98,48.9,48.96,31559.869823813264,32.7594,32.7661,32.7125,32.7527,31559.8698
2016-11-23 11:45:00,48.97,49.0,48.97,48.99,17088.991134552798,32.7594,32.7794,32.7594,32.7727,17088.9911
2016-11-23 11:50:00,48.99,49.01,48.97,49.01,29713.836830883178,32.7727,32.7861,32.7594,32.7861,29713.8368
2016-11-23 11:55:00,49.0,49.16,49.0,49.16,110490.40511727078,32.7794,32.8865,32.7794,32.8865,110490.4051
2016-11-23 12:00:00,49.15,49.18,49.14,49.14,27754.460778812703,32.8798,32.8999,32.8731,32.8731,27754.4608
2016-11-23 12:05:00,49.12,49.14,49.01,49.03,40977.44360902256,32.8597,32.8731,32.7861,32.7995,40977.4436
2016-11-23 12:10:00,49.02,49.04,48.99,48.99,23708.89911345528,32.7928,32.8062,32.7727,32.7727,23708.8991
2016-11-23 12:15:00,48.99,49.02,48.96,48.96,30185.164403546176,32.7727,32.7928,32.7527,32.7527,30185.1644
2016-11-23 12:20:00,48.96,48.97,48.9,48.97,19796.880260352373,32.7527,32.7594,32.7125,32.7594,19796.8803
2016-11-23 12:25:00,48.98,48.98,48.94,48.94,14305.914038828414,32.7661,32.7661,32.7393,32.7393,14305.914
2016-11-23 12:30:00,48.94,48.97,48.93,48.95,13245.427000336662,32.7393,32.7594,32.7326,32.746,13245.427
2016-11-23 12:35:00,48.96,49.0,48.94,49.0,12420.60374817641,32.7527,32.7794,32.7393,32.7794,12420.6037
2016-11-23 12:40:00,48.99,49.03,48.98,49.02,23822.242172595663,32.7727,32.7995,32.7661,32.7928,23822.2422
2016-11-23 12:45:00,49.02,49.03,48.97,49.0,20938.16631130064,32.7928,32.7995,32.7594,32.7794,20938.1663
2016-11-23 12:50:00,48.99,49.01,48.91,48.91,29617.32689933789,32.7727,32.7861,32.7192,32.7192,29617.3269
2016-11-23 12:55:00,48.92,48.92,48.89,48.89,19272.80888789137,32.7259,32.7259,32.7058,32.7058,19272.8089
2016-11-23 13:00:00,48.9,48.94,48.89,48.92,24328.358208955226,32.7125,32.7393,32.7058,32.7259,24328.3582
2016-11-23 13:05:00,48.92,48.94,48.91,48.92,23405.90281674335,32.7259,32.7393,32.7192,32.7259,23405.9028
2016-11-23 13:10:00,48.93,48.96,48.92,48.96,37569.29637526653,32.7326,32.7527,32.7259,32.7527,37569.2964
2016-11-23 13:15:00,48.96,49.0,48.95,49.0,22677.58949612838,32.7527,32.7794,32.746,32.7794,22677.5895
2016-11-23 13:20:00,49.0,49.01,48.97,48.99,22599.034900684543,32.7794,32.7861,32.7594,32.7727,22599.0349
2016-11-23 13:25:00,48.98,49.02,48.97,48.97,17064.30254741331,32.7661,32.7928,32.7594,32.7594,17064.3025
2016-11-23 13:30:00,48.97,48.99,48.94,48.98,19849.62406015037,32.7594,32.7727,32.7393,32.7661,19849.6241
2016-11-23 13:35:00,48.98,48.98,48.9,48.9,38507.46268656716,32.7661,32.7661,32.7125,32.7125,38507.4627
2016-11-23 13:40:00,48.91,48.96,48.91,48.93,35742.34092694423,32.7192,32.7527,32.7192,32.7326,35742.3409
2016-11-23 13:45:00,48.92,48.94,48.89,48.94,27517.67478397486,32.7259,32.7393,32.7058,32.7393,27517.6748
2016-11-23 13:50:00,48.93,48.94,48.89,48.92,20800.13466502076,32.7326,32.7393,32.7058,32.7259,20800.1347
2016-11-23 13:55:00,48.92,48.92,48.89,48.91,20387.161934687465,32.7259,32.7259,32.7058,32.7192,20387.1619
2016-11-23 14:00:00,48.92,48.95,48.91,48.94,49516.32813376725,32.7259,32.746,32.7192,32.7393,49516.3281
2016-11-23 14:05:00,48.93,49.01,48.93,49.0,81733.81214229604,32.7326,32.7861,32.7326,32.7794,81733.8121
2016-11-23 14:10:00,49.0,49.06,48.99,49.06,38805.97014925373,32.7794,32.8196,32.7727,32.8196,38805.9701
2016-11-23 14:15:00,49.06,49.19,49.06,49.19,114841.2074963528,32.8196,32.9065,32.8196,32.9065,114841.2075
2016-11-23 14:20:00,49.18,49.26,49.14,49.21,168302.09852990686,32.8999,32.9534,32.8731,32.9199,168302.0985
2016-11-23 14:25:00,49.21,49.27,49.2,49.23,83873.86376388732,32.9199,32.9601,32.9132,32.9333,83873.8638
2016-11-23 14:30:00,49.23,49.25,49.22,49.24,51215.35181236674,32.9333,32.9467,32.9266,32.94,51215.3518
2016-11-23 14:35:00,49.23,49.25,49.21,49.24,48180.90001122208,32.9333,32.9467,32.9199,32.94,48180.9
2016-11-23 14:40:00,49.23,49.26,49.22,49.24,20053.866008304343,32.9333,32.9534,32.9266,32.94,20053.866
2016-11-23 14:45:00,49.24,49.26,49.19,49.24,43950.17394231848,32.94,32.9534,32.9065,32.94,43950.1739
2016-11-23 14:50:00,49.23,49.25,49.2,49.21,48262.821232184935,32.9333,32.9467,32.9132,32.9199,48262.8212
2016-11-23 14:55:00,49.21,49.26,49.19,49.25,78738.6376388733,32.9199,32.9534,32.9065,32.9467,78738.6376
2016-11-23 15:00:00,49.25,49.27,49.22,49.27,61523.95915161037,32.9467,32.9601,32.9266,32.9601,61523.9592
2016-11-23 15:05:00,49.26,49.31,49.25,49.31,46515.542587812815,32.9534,32.9868,32.9467,32.9868,46515.5426
2016-11-23 15:10:00,49.32,49.44,49.3,49.35,179025.92301649647,32.9935,33.0738,32.9801,33.0136,179025.923
2016-11-23 15:15:00,49.35,49.35,49.28,49.3,41686.67938502973,33.0136,33.0136,32.9667,32.9801,41686.6794
2016-11-23 15:20:00,49.29,49.31,49.26,49.29,43127.59510717091,32.9734,32.9868,32.9534,32.9734,43127.5951
2016-11-23 15:25:00,49.28,49.33,49.27,49.31,52600.157109190885,32.9667,33.0002,32.9601,32.9868,52600.1571
2016-11-23 15:30:00,49.31,49.31,49.25,49.25,49822.6910559982,32.9868,32.9868,32.9467,32.9467,49822.6911
2016-11-23 15:35:00,49.26,49.26,49.22,49.22,51587.92503647177,32.9534,32.9534,32.9266,32.9266,51587.925
2016-11-23 15:40:00,49.22,49.24,49.21,49.23,62065.98586017282,32.9266,32.94,32.9199,32.9333,62065.9859
2016-11-23 15:45:00,49.22,49.3,49.22,49.29,94092.69442262372,32.9266,32.9801,32.9266,32.9734,94092.6944
2016-11-23 15:50:00,49.28,49.3,49.27,49.28,132943.55291213107,32.9667,32.9801,32.9601,32.9667,132943.5529
2016-11-23 15:55:00,49.27,49.35,49.26,49.31,333230.83828975423,32.9601,33.0136,32.9534,32.9868,333230.8383
2016-11-25 09:30:00,49.2,49.33,49.09,49.2,294880.4847940747,32.9132,33.0002,32.8396,32.9132,294880.4848
2016-11-25 09:35:00,49.21,49.21,49.05,49.08,58900.23566378633,32.9199,32.9199,32.8129,32.833,58900.2357
2016-11-25 09:40:00,49.08,49.23,49.06,49.15,39828.30209852991,32.833,32.9333,32.8196,32.8798,39828.3021
2016-11-25 09:45:00,49.15,49.22,49.04,49.14,68119.17854337336,32.8798,32.9266,32.8062,32.8731,68119.1785
2016-11-25 09:50:00,49.15,49.28,49.15,49.28,25958.92716866794,32.8798,32.9667,32.8798,32.9667,25958.9272
2016-11-25 09:55:00,49.27,49.28,49.14,49.16,40474.69419818202,32.9601,32.9667,32.8731,32.8865,40474.6942
2016-11-25 10:00:00,49.16,49.27,49.16,49.24,45080.237908203344,32.8865,32.9601,32.8865,32.94,45080.2379
2016-11-25 10:05:00,49.24,49.32,49.23,49.3,75636.85332734822,32.94,32.9935,32.9333,32.9801,75636.8533
2016-11-25 10:10:00,49.3,49.36,49.23,49.23,157421.16485242956,32.9801,33.0203,32.9333,32.9333,157421.1649
2016-11-25 10:15:00,49.23,49.25,49.21,49.21,32391.426327011555,32.9333,32.9467,32.9199,32.9199,32391.4263
2016-11-25 10:20:00,49.21,49.28,49.19,49.28,35349.56794972506,32.9199,32.9667,32.9065,32.9667,35349.5679
2016-11-25 10:25:00,49.28,49.3,49.24,49.27,33340.8147233756,32.9667,32.9801,32.94,32.9601,33340.8147
2016-11-25 10:30:00,49.28,49.29,49.2,49.22,38818.314442823474,32.9667,32.9734,32.9132,32.9266,38818.3144
2016-11-25 10:35:00,49.22,49.27,49.19,49.22,34861.40724946695,32.9266,32.9601,32.9065,32.9266,34861.4072
2016-11-25 10:40:00,49.22,49.25,49.21,49.22,39318.81943665133,32.9266,32.9467,32.9199,32.9266,39318.8194
2016-11-25 10:45:00,49.22,49.26,49.2,49.26,25931.994164515767,32.9266,32.9534,32.9132,32.9534,25931.9942
2016-11-25 10:50:00,49.26,49.26,49.22,49.22,23738.07653462013,32.9534,32.9534,32.9266,32.9266,23738.0765
2016-11-25 10:55:00,49.22,49.25,49.18,49.19,37219.167321288296,32.9266,32.9467,32.8999,32.9065,37219.1673
2016-11-25 11:00:00,49.19,49.24,49.19,49.21,42033.44181348894,32.9065,32.94,32.9065,32.9199,42033.4418
2016-11-25 11:05:00,49.22,49.26,49.22,49.26,20037.03288070924,32.9266,32.9534,32.9266,32.9534,20037.0329
2016-11-25 11:10:00,49.25,49.28,49.24,49.26,40392.77297721917,32.9467,32.9667,32.94,32.9534,40392.773
2016-11-25 11:15:00,49.26,49.32,49.25,49.32,59308.719560094265,32.9534,32.9935,32.9467,32.9935,59308.7196
2016-11-25 11:20:00,49.31,49.32,49.25,49.3,58121.42296038604,32.9868,32.9935,32.9467,32.9801,58121.423
2016-11-25 11:25:00,49.3,49.32,49.29,49.3,52305.01627202334,32.9801,32.9935,32.9734,32.9801,52305.0163
2016-11-25 11:30:00,49.3,49.35,49.29,49.33,61407.24946695096,32.9801,33.0136,32.9734,33.0002,61407.2495
2016-11-25 11:35:00,49.33,49.39,49.32,49.38,36041.97059813713,33.0002,33.0403,32.9935,33.0336,36041.9706
2016-11-25 11:40:00,49.37,49.39,49.34,49.38,19969.700370328806,33.027,33.0403,33.0069,33.0336,19969.7004
2016-11-25 11:45:00,49.38,49.38,49.35,49.36,21275.95107170912,33.0336,33.0336,33.0136,33.0203,21275.9511
2016-11-25 11:50:00,49.36,49.37,49.3,49.33,26342.72247783638,33.0203,33.027,32.9801,33.0002,26342.7225
2016-11-25 11:55:00,49.33,49.36,49.33,49.36,13577.600718213444,33.0002,33.0203,33.0002,33.0203,13577.6007
2016-11-25 12:00:00,49.36,49.38,49.34,49.36,36443.721243407024,33.0203,33.0336,33.0069,33.0203,36443.7212
2016-11-25 12:05:00,49.36,49.38,49.32,49.32,25844.461901021208,33.0203,33.0336,32.9935,32.9935,25844.4619
2016-11-25 12:10:00,49.32,49.34,49.32,49.32,26036.35955560543,32.9935,33.0069,32.9935,32.9935,26036.3596
2016-11-25 12:15:00,49.33,49.34,49.31,49.33,18665.69408596117,33.0002,33.0069,32.9868,33.0002,18665.6941
2016-11-25 12:20:00,49.33,49.38,49.31,49.38,33081.58455841095,33.0002,33.0336,32.9868,33.0336,33081.5846
2016-11-25 12:25:00,49.38,49.38,49.34,49.34,19316.575019638647,33.0336,33.0336,33.0069,33.0069,19316.575
2016-11-25 12:30:00,49.34,49.35,49.31,49.33,22786.44372124341,33.0069,33.0136,32.9868,33.0002,22786.4437
2016-11-25 12:35:00,49.33,49.33,49.29,49.31,26086.85893839076,33.0002,33.0002,32.9734,32.9868,26086.8589
2016-11-25 12:40:00,49.31,49.32,49.26,49.26,33818.87554707665,32.9868,32.9935,32.9534,32.9534,33818.8755
2016-11-25 12:45:00,49.26,49.27,49.2,49.21,43292.55975760296,32.9534,32.9601,32.9132,32.9199,43292.5598
2016-11-25 12:50:00,49.21,49.31,49.19,49.3,166925.1486926271,32.9199,32.9868,32.9065,32.9801,166925.1487
2016-11-25 12:55:00,49.3,49.4,49.3,49.4,83718.99899001233,32.9801,33.047,32.9801,33.047,83718.999
2016-11-28 09:30:00,48.56,49.02,48.49,49.0,171914.48771181685,32.4851,32.7928,32.4383,32.7794,171914.4877
2016-11-28 09:35:00,48.99,49.12,48.94,49.07,214771.6305689597,32.7727,32.8597,32.7393,32.8263,214771.6306
2016-11-28 09:40:00,49.08,49.17,48.94,49.04,282524.96913926606,32.833,32.8932,32.7393,32.8062,282524.9691
2016-11-28 09:45:00,49.06,49.06,48.87,48.97,161188.41880821457,32.8196,32.8196,32.6925,32.7594,161188.4188
2016-11-28 09:50:00,48.97,49.13,48.93,49.08,184987.0946021771,32.7594,32.8664,32.7326,32.833,184987.0946
2016-11-28 09:55:00,49.08,49.14,49.01,49.06,173932.21860621704,32.833,32.8731,32.7861,32.8196,173932.2186
2016-11-28 10:00:00,49.06,49.15,48.81,48.85,157143.97935136346,32.8196,32.8798,32.6523,32.6791,157143.9794
2016-11-28 10:05:00,48.86,48.91,48.76,48.85,102390.3041185052,32.6858,32.7192,32.6189,32.6791,102390.3041
2016-11-28 10:10:00,48.86,48.92,48.71,48.73,66665.91852766243,32.6858,32.7259,32.5854,32.5988,66665.9185
2016-11-28 10:15:00,48.73,48.73,48.59,48.6,198712.82684322743,32.5988,32.5988,32.5052,32.5118,198712.8268
2016-11-28 10:20:00,48.59,48.62,48.55,48.6,72844.7985635731,32.5052,32.5252,32.4784,32.5118,72844.7986
2016-11-28 10:25:00,48.6,48.63,48.55,48.61,130884.30030299629,32.5118,32.5319,32.4784,32.5185,130884.3003
2016-11-28 10:30:00,48.6,48.68,48.6,48.61,237354.95455055547,32.5118,32.5654,32.5118,32.5185,237354.9546
2016-11-28 10:35:00,48.61,48.62,48.52,48.61,57835.259791269214,32.5185,32.5252,32.4583,32.5185,57835.2598
2016-11-28 10:40:00,48.61,48.62,48.48,48.48,58078.7790371451,32.5185,32.5252,32.4316,32.4316,58078.779
2016-11-28 10:45:00,48.48,48.48,48.4,48.4,80223.31949276174,32.4316,32.4316,32.3781,32.3781,80223.3195
2016-11-28 10:50:00,48.41,48.45,48.38,48.41,91973.96476265287,32.3847,32.4115,32.3647,32.3847,91973.9648
2016-11-28 10:55:00,48.42,48.44,48.35,48.4,213791.9425429245,32.3914,32.4048,32.3446,32.3781,213791.9425
2016-11-28 11:00:00,48.4,48.43,48.32,48.43,55827.6287734261,32.3781,32.3981,32.3245,32.3981,55827.6288
2016-11-28 11:05:00,48.43,48.44,48.39,48.39,82730.33329592638,32.3981,32.4048,32.3714,32.3714,82730.3333
2016-11-28 11:10:00,48.38,48.39,48.31,48.32,72385.81528447985,32.3647,32.3714,32.3178,32.3245,72385.8153
2016-11-28 11:15:00,48.31,48.39,48.24,48.38,102983.95241835932,32.3178,32.3714,32.271,32.3647,102983.9524
2016-11-28 11:20:00,48.37,48.45,48.31,48.45,107743.2386937493,32.358,32.4115,32.3178,32.4115,107743.2387
2016-11-28 11:25:00,48.44,48.48,48.34,48.34,85324.87936258556,32.4048,32.4316,32.3379,32.3379,85324.8794
2016-11-28 11:30:00,48.35,48.39,48.27,48.34,51430.8158455841,32.3446,32.3714,32.2911,32.3379,51430.8158
2016-11-28 11:35:00,48.34,48.48,48.33,48.37,44681.85388845248,32.3379,32.4316,32.3312,32.358,44681.8539
2016-11-28 11:40:00,48.37,48.4,48.27,48.31,40921.33318370553,32.358,32.3781,32.2911,32.3178,40921.3332
2016-11-28 11:45:00,48.3,48.4,48.28,48.34,61171.58568061946,32.3112,32.3781,32.2978,32.3379,61171.5857
2016-11-28 11:50:00,48.34,48.43,48.34,48.42,47264.05566154191,32.3379,32.3981,32.3379,32.3914,47264.0557
2016-11-28 11:55:00,48.41,48.47,48.41,48.46,21347.77241611492,32.3847,32.4249,32.3847,32.4182,21347.7724
2016-11-28 12:00:00,48.47,48.5,48.4,48.43,53862.64167882392,32.4249,32.445,32.3781,32.3981,53862.6417
2016-11-28 12:05:00,48.42,48.56,48.42,48.53,71898.77679272808,32.3914,32.4851,32.3914,32.465,71898.7768
2016-11-28 12:10:00,48.53,48.58,48.51,48.55,115162.1591291662,32.465,32.4985,32.4516,32.4784,115162.1591
2016-11-28 12:15:00,48.56,48.6,48.56,48.59,31973.9647626529,32.4851,32.5118,32.4851,32.5052,31973.9648
2016-11-28 12:20:00,48.59,48.63,48.56,48.57,68653.34979239143,32.5052,32.5319,32.4851,32.4918,68653.3498
2016-11-28 12:25:00,48.57,48.59,48.56,48.57,44321.62495791718,32.4918,32.5052,32.4851,32.4918,44321.625
2016-11-28 12:30:00,48.57,48.65,48.56,48.57,71547.52553024351,32.4918,32.5453,32.4851,32.4918,71547.5255
2016-11-28 12:35:00,48.57,48.58,48.55,48.58,22025.58635394456,32.4918,32.4985,32.4784,32.4985,22025.5864
2016-11-28 12:40:00,48.59,48.63,48.56,48.56,25851.19515205925,32.5052,32.5319,32.4851,32.4851,25851.1952
2016-11-28 12:45:00,48.56,48.64,48.56,48.62,19584.78285265402,32.4851,32.5386,32.4851,32.5252,19584.7829
2016-11-28 12:50:00,48.61,48.67,48.6,48.66,23934.46302322972,32.5185,32.5587,32.5118,32.552,23934.463
2016-11-28 12:55:00,48.66,48.7,48.65,48.67,29078.666816294462,32.552,32.5787,32.5453,32.5587,29078.6668
2016-11-28 13:00:00,48.67,48.68,48.65,48.66,44855.79620693524,32.5587,32.5654,32.5453,32.552,44855.7962
2016-11-28 13:05:00,48.67,48.68,48.65,48.65,34445.06789361463,32.5587,32.5654,32.5453,32.5453,34445.0679
2016-11-28 13:10:00,48.66,48.67,48.64,48.67,24804.174615643584,32.552,32.5587,32.5386,32.5587,24804.1746
2016-11-28 13:15:00,48.67,48.69,48.64,48.64,53635.955560543145,32.5587,32.5721,32.5386,32.5386,53635.9556
2016-11-28 13:20:00,48.65,48.71,48.65,48.67,36073.392436314665,32.5453,32.5854,32.5453,32.5587,36073.3924
2016-11-28 13:25:00,48.66,48.76,48.65,48.76,38137.1338794748,32.552,32.6189,32.5453,32.6189,38137.1339
2016-11-28 13:30:00,48.76,48.81,48.76,48.78,52189.42879587027,32.6189,32.6523,32.6189,32.6323,52189.4288
2016-11-28 13:35:00,48.78,48.83,48.78,48.81,60856.24509033778,32.6323,32.6657,32.6323,32.6523,60856.2451
2016-11-28 13:40:00,48.81,48.83,48.81,48.81,38212.32184939962,32.6523,32.6657,32.6523,32.6523,38212.3218
2016-11-28 13:45:00,48.81,48.82,48.77,48.81,48302.098529906856,32.6523,32.659,32.6256,32.6523,48302.0985
2016-11-28 13:50:00,48.81,48.85,48.81,48.83,47840.87083380092,32.6523,32.6791,32.6523,32.6657,47840.8708
2016-11-28 13:55:00,48.83,48.84,48.76,48.77,30386.039726181123,32.6657,32.6724,32.6189,32.6256,30386.0397
2016-11-28 14:00:00,48.77,48.78,48.7,48.73,36241.72371226574,32.6256,32.6323,32.5787,32.5988,36241.7237
2016-11-28 14:05:00,48.74,48.79,48.74,48.76,25544.832229828306,32.6055,32.639,32.6055,32.6189,25544.8322
2016-11-28 14:10:00,48.75,48.82,48.75,48.76,65526.87689372685,32.6122,32.659,32.6122,32.6189,65526.8769
2016-11-28 14:15:00,48.76,48.78,48.71,48.73,46316.91168219055,32.6189,32.6323,32.5854,32.5988,46316.9117
2016-11-28 14:20:00,48.73,48.73,48.69,48.7,31676.579508472674,32.5988,32.5988,32.5721,32.5787,31676.5795
2016-11-28 14:25:00,48.7,48.73,48.7,48.72,36843.22747166424,32.5787,32.5988,32.5787,32.5921,36843.2275
2016-11-28 14:30:00,48.72,48.73,48.68,48.73,44041.07283133206,32.5921,32.5988,32.5654,32.5988,44041.0728
2016-11-28 14:35:00,48.73,48.73,48.72,48.73,31380.316462798783,32.5988,32.5988,32.5921,32.5988,31380.3165
2016-11-28 14:40:00,48.73,48.74,48.71,48.73,54045.56166535742,32.5988,32.6055,32.5854,32.5988,54045.5617
2016-11-28 14:45:00,48.73,48.76,48.73,48.76,27570.418583772866,32.5988,32.6189,32.5988,32.6189,27570.4186
2016-11-28 14:50:00,48.75,48.77,48.74,48.77,30491.52732577713,32.6122,32.6256,32.6055,32.6256,30491.5273
2016-11-28 14:55:00,48.77,48.8,48.76,48.79,38186.51105375378,32.6256,32.6456,32.6189,32.639,38186.5111
2016-11-28 15:00:00,48.8,48.8,48.76,48.78,60601.503759398496,32.6456,32.6456,32.6189,32.6323,60601.5038
2016-11-28 15:05:00,48.78,48.79,48.76,48.77,48578.16182246661,32.6323,32.639,32.6189,32.6256,48578.1618
2016-11-28 15:10:00,48.77,48.78,48.71,48.71,43336.32588935024,32.6256,32.6323,32.5854,32.5854,43336.3259
2016-11-28 15:15:00,48.71,48.72,48.65,48.67,39290.76422399282,32.5854,32.5921,32.5453,32.5587,39290.7642
2016-11-28 15:20:00,48.66,48.67,48.64,48.65,59129.16619907979,32.552,32.5587,32.5386,32.5453,59129.1662
2016-11-28 15:25:00,48.65,48.66,48.56,48.57,99861.96835372012,32.5453,32.552,32.4851,32.4918,99861.9684
2016-11-28 15:30:00,48.57,48.59,48.54,48.55,67204.57861070587,32.4918,32.5052,32.4717,32.4784,67204.5786
2016-11-28 15:35:00,48.55,48.55,48.48,48.48,64477.611940298506,32.4784,32.4784,32.4316,32.4316,64477.6119
2016-11-28 15:40:00,48.48,48.5,48.39,48.4,116037.48176411176,32.4316,32.445,32.3714,32.3781,116037.4818
2016-11-28 15:45:00,48.4,48.42,48.33,48.33,113432.83582089552,32.3781,32.3914,32.3312,32.3312,113432.8358
2016-11-28 15:50:00,48.33,48.42,48.32,48.41,134881.60700258106,32.3312,32.3914,32.3245,32.3847,134881.607
2016-11-28 15:55:00,48.42,48.48,48.4,48.46,195005.0499382785,32.3914,32.4316,32.3781,32.4182,195005.0499
2016-11-29 09:30:00,48.69,48.88,48.43,48.5,143647.17764560654,32.5721,32.6992,32.3981,32.445,143647.1776
2016-11-29 09:35:00,48.48,48.73,48.48,48.71,43603.41151385928,32.4316,32.5988,32.4316,32.5854,43603.4115
2016-11-29 09:40:00,48.72,48.73,48.59,48.6,83075.97351587925,32.5921,32.5988,32.5052,32.5118,83075.9735
2016-11-29 09:45:00,48.62,48.62,48.52,48.55,81472.3375603187,32.5252,32.5252,32.4583,32.4784,81472.3376
2016-11-29 09:50:00,48.56,48.56,48.32,48.45,95676.13062507012,32.4851,32.4851,32.3245,32.4115,95676.1306
2016-11-29 09:55:00,48.44,48.49,48.4,48.4,54736.84210526315,32.4048,32.4383,32.3781,32.3781,54736.8421
2016-11-29 10:00:00,48.41,48.56,48.41,48.44,75176.74783974863,32.3847,32.4851,32.3847,32.4048,75176.7478
2016-11-29 10:05:00,48.44,48.52,48.39,48.45,48848.61407249467,32.4048,32.4583,32.3714,32.4115,48848.6141
2016-11-29 10:10:00,48.44,48.5,48.44,48.49,30228.930535293457,32.4048,32.445,32.4048,32.4383,30228.9305
2016-11-29 10:15:00,48.48,48.63,48.48,48.59,30177.3089440018,32.4316,32.5319,32.4316,32.5052,30177.3089
2016-11-29 10:20:00,48.59,48.7,48.57,48.65,32803.27684883851,32.5052,32.5787,32.4918,32.5453,32803.2768
2016-11-29 10:25:00,48.65,48.66,48.61,48.62,32008.75322634945,32.5453,32.552,32.5185,32.5252,32008.7532
2016-11-29 10:30:00,48.62,48.67,48.59,48.6,35088.09336774772,32.5252,32.5587,32.5052,32.5118,35088.0934
2016-11-29 10:35:00,48.6,48.61,48.55,48.59,30565.5930871956,32.5118,32.5185,32.4784,32.5052,30565.5931
2016-11-29 10:40:00,48.6,48.67,48.58,48.63,30322.07384131972,32.5118,32.5587,32.4985,32.5319,30322.0738
2016-11-29 10:45:00,48.64,48.72,48.62,48.71,25970.149253731342,32.5386,32.5921,32.5252,32.5854,25970.1493
2016-11-29 10:50:00,48.7,48.71,48.63,48.64,25061.160363595554,32.5787,32.5854,32.5319,32.5386,25061.1604
2016-11-29 10:55:00,48.65,48.66,48.62,48.65,31569.96970037033,32.5453,32.552,32.5252,32.5453,31569.9697
2016-11-29 11:00:00,48.65,48.73,48.64,48.7,21185.052182695545,32.5453,32.5988,32.5386,32.5787,21185.0522
2016-11-29 11:05:00,48.71,48.76,48.7,48.76,21628.32454270004,32.5854,32.6189,32.5787,32.6189,21628.3245
2016-11-29 11:10:00,48.75,48.76,48.6,48.61,120118.95410167208,32.6122,32.6189,32.5118,32.5185,120118.9541
2016-11-29 11:15:00,48.61,48.64,48.6,48.61,34636.96554819885,32.5185,32.5386,32.5118,32.5185,34636.9655
2016-11-29 11:20:00,48.62,48.66,48.61,48.64,12496.913926607564,32.5252,32.552,32.5185,32.5386,12496.9139
2016-11-29 11:25:00,48.63,48.67,48.62,48.65,24913.02884075861,32.5319,32.5587,32.5252,32.5453,24913.0288
2016-11-29 11:30:00,48.65,48.66,48.62,48.65,30953.877230389404,32.5453,32.552,32.5252,32.5453,30953.8772
2016-11-29 11:35:00,48.65,48.66,48.6,48.62,44329.48041746157,32.5453,32.552,32.5118,32.5252,44329.4804
2016-11-29 11:40:00,48.62,48.64,48.56,48.58,32450.903377847604,32.5252,32.5386,32.4851,32.4985,32450.9034
2016-11-29 11:45:00,48.59,48.62,48.58,48.61,41042.531702390304,32.5052,32.5252,32.4985,32.5185,41042.5317
2016-11-29 11:50:00,48.61,48.63,48.58,48.58,25157.67029514084,32.5185,32.5319,32.4985,32.4985,25157.6703
2016-11-29 11:55:00,48.58,48.65,48.57,48.63,42409.381663113,32.4985,32.5453,32.4918,32.5319,42409.3817
2016-11-29 12:00:00,48.63,48.65,48.57,48.63,38564.69532039053,32.5319,32.5453,32.4918,32.5319,38564.6953
2016-11-29 12:05:00,48.62,48.65,48.6,48.64,38446.86342722477,32.5252,32.5453,32.5118,32.5386,38446.8634
2016-11-29 12:10:00,48.65,48.72,48.64,48.67,26191.224329480418,32.5453,32.5921,32.5386,32.5587,26191.2243
2016-11-29 12:15:00,48.67,48.68,48.65,48.68,39980.92245539221,32.5587,32.5654,32.5453,32.5654,39980.9225
2016-11-29 12:20:00,48.68,48.69,48.61,48.65,40839.41196274268,32.5654,32.5721,32.5185,32.5453,40839.412
2016-11-29 12:25:00,48.65,48.65,48.6,48.64,25615.53136572775,32.5453,32.5453,32.5118,32.5386,25615.5314
2016-11-29 12:30:00,48.64,48.65,48.6,48.63,49902.367859948376,32.5386,32.5453,32.5118,32.5319,49902.3679
2016-11-29 12:35:00,48.63,48.64,48.62,48.63,27571.540792279204,32.5319,32.5386,32.5252,32.5319,27571.5408
2016-11-29 12:40:00,48.64,48.65,48.57,48.57,22403.7706205813,32.5386,32.5453,32.4918,32.4918,22403.7706
2016-11-29 12:45:00,48.57,48.59,48.52,48.52,77140.61272584446,32.4918,32.5052,32.4583,32.4583,77140.6127
2016-11-29 12:50:00,48.52,48.56,48.5,48.51,17813.93782964875,32.4583,32.4851,32.445,32.4516,17813.9378
2016-11-29 12:55:00,48.52,48.54,48.49,48.51,48642.12770732802,32.4583,32.4717,32.4383,32.4516,48642.1277
2016-11-29 13:00:00,48.52,48.56,48.5,48.53,44708.78689260464,32.4583,32.4851,32.445,32.465,44708.7869
2016-11-29 13:05:00,48.54,48.58,48.54,48.56,16496.465043205026,32.4717,32.4985,32.4717,32.4851,16496.465
2016-11-29 13:10:00,48.56,48.56,48.52,48.53,16835.37201211985,32.4851,32.4851,32.4583,32.465,16835.372
2016-11-29 13:15:00,48.53,48.56,48.48,48.5,46655.81865110537,32.465,32.4851,32.4316,32.445,46655.8187
2016-11-29 13:20:00,48.49,48.57,48.49,48.57,23450.79115699697,32.4383,32.4918,32.4383,32.4918,23450.7912
2016-11-29 13:25:00,48.57,48.57,48.54,48.55,12887.442486814049,32.4918,32.4918,32.4717,32.4784,12887.4425
2016-11-29 13:30:00,48.56,48.58,48.54,48.56,24004.039950622824,32.4851,32.4985,32.4717,32.4851,24004.04
2016-11-29 13:35:00,48.56,48.61,48.56,48.58,15939.849624060147,32.4851,32.5185,32.4851,32.4985,15939.8496
2016-11-29 13:40:00,48.58,48.62,48.57,48.61,19855.23510268208,32.4985,32.5252,32.4918,32.5185,19855.2351
2016-11-29 13:45:00,48.6,48.64,48.6,48.62,20456.73886208057,32.5118,32.5386,32.5118,32.5252,20456.7389
2016-11-29 13:50:00,48.61,48.65,48.6,48.62,21098.642127707328,32.5185,32.5453,32.5118,32.5252,21098.6421
2016-11-29 13:55:00,48.63,48.72,48.62,48.66,26890.36022893053,32.5319,32.5921,32.5252,32.552,26890.3602
2016-11-29 14:00:00,48.66,48.68,48.65,48.67,15410.167209067444,32.552,32.5654,32.5453,32.5587,15410.1672
2016-11-29 14:05:00,48.68,48.69,48.64,48.65,39673.43732465492,32.5654,32.5721,32.5386,32.5453,39673.4373
2016-11-29 14:10:00,48.65,48.67,48.63,48.65,35397.822915497694,32.5453,32.5587,32.5319,32.5453,35397.8229
2016-11-29 14:15:00,48.65,48.65,48.61,48.62,20521.82695544832,32.5453,32.5453,32.5185,32.5252,20521.827
2016-11-29 14:20:00,48.62,48.64,48.61,48.62,16948.715071260238,32.5252,32.5386,32.5185,32.5252,16948.7151
2016-11-29 14:25:00,48.63,48.67,48.62,48.64,24039.95062282572,32.5319,32.5587,32.5252,32.5386,24039.9506
2016-11-29 14:30:00,48.64,48.65,48.6,48.62,37721.916732128826,32.5386,32.5453,32.5118,32.5252,37721.9167
2016-11-29 14:35:00,48.63,48.65,48.62,48.64,38684.77163056896,32.5319,32.5453,32.5252,32.5386,38684.7716
2016-11-29 14:40:00,48.63,48.65,48.6,48.63,91682.19055100436,32.5319,32.5453,32.5118,32.5319,91682.1906
2016-11-29 14:45:00,48.62,48.65,48.61,48.64,24993.827853215127,32.5252,32.5453,32.5185,32.5386,24993.8279
2016-11-29 14:50:00,48.64,48.65,48.57,48.57,24139.82717989002,32.5386,32.5453,32.4918,32.4918,24139.8272
2016-11-29 14:55:00,48.57,48.58,48.5,48.5,35999.32667489619,32.4918,32.4985,32.445,32.445,35999.3267
2016-11-29 15:00:00,48.51,48.56,48.5,48.53,40898.88901357872,32.4516,32.4851,32.445,32.465,40898.889
2016-11-29 15:05:00,48.53,48.53,48.44,48.47,47439.12018853103,32.465,32.465,32.4048,32.4249,47439.1202
2016-11-29 15:10:00,48.47,48.52,48.46,48.52,25575.13185949949,32.4249,32.4583,32.4182,32.4583,25575.1319
2016-11-29 15:15:00,48.52,48.55,48.49,48.5,31647.40208730782,32.4583,32.4784,32.4383,32.445,31647.4021
2016-11-29 15:20:00,48.5,48.54,48.49,48.51,28566.93973740321,32.445,32.4717,32.4383,32.4516,28566.9397
2016-11-29 15:25:00,48.52,48.52,48.45,48.45,55201.43642688811,32.4583,32.4583,32.4115,32.4115,55201.4364
2016-11-29 15:30:00,48.45,48.46,48.39,48.42,107534.50791156996,32.4115,32.4182,32.3714,32.3914,107534.5079
2016-11-29 15:35:00,48.42,48.42,48.34,48.34,71110.98642127706,32.3914,32.3914,32.3379,32.3379,71110.9864
2016-11-29 15:40:00,48.35,48.39,48.34,48.37,90551.00437661316,32.3446,32.3714,32.3379,32.358,90551.0044
2016-11-29 15:45:00,48.37,48.37,48.34,48.35,147861.07058691504,32.358,32.358,32.3379,32.3446,147861.0706
2016-11-29 15:50:00,48.35,48.36,48.31,48.32,271085.17562563124,32.3446,32.3513,32.3178,32.3245,271085.1756
2016-11-29 15:55:00,48.31,48.32,48.25,48.3,485448.322298283,32.3178,32.3245,32.2777,32.3112,485448.3223
2016-11-30 09:30:00,48.74,49.04,48.66,48.97,298141.62271350017,32.6055,32.8062,32.552,32.7594,298141.6227
2016-11-30 09:35:00,48.97,49.2,48.97,49.11,149297.49747503086,32.7594,32.9132,32.7594,32.853,149297.4975
2016-11-30 09:40:00,49.14,49.14,48.99,49.01,52900.908988890136,32.8731,32.8731,32.7727,32.7861,52900.909
2016-11-30 09:45:00,49.01,49.19,48.99,49.18,60189.65323757154,32.7861,32.9065,32.7727,32.8999,60189.6532
2016-11-30 09:50:00,49.18,49.2,49.01,49.03,69781.16934126361,32.8999,32.9132,32.7861,32.7995,69781.1693
2016-11-30 09:55:00,49.03,49.06,48.95,49.03,53760.52070474694,32.7995,32.8196,32.746,32.7995,53760.5207
2016-11-30 10:00:00,49.03,49.06,48.97,48.97,48859.83615755807,32.7995,32.8196,32.7594,32.7594,48859.8362
2016-11-30 10:05:00,48.97,49.09,48.97,49.09,48924.92425092582,32.7594,32.8396,32.7594,32.8396,48924.9243
2016-11-30 10:10:00,49.08,49.11,49.04,49.05,51945.90954999439,32.833,32.853,32.8062,32.8129,51945.9095
2016-11-30 10:15:00,49.05,49.07,49.0,49.04,38598.36157558074,32.8129,32.8263,32.7794,32.8062,38598.3616
2016-11-30 10:20:00,49.03,49.05,48.9,48.93,63699.92144540455,32.7995,32.8129,32.7125,32.7326,63699.9214
2016-11-30 10:25:00,48.93,48.95,48.88,48.91,39679.048367186624,32.7326,32.746,32.6992,32.7192,39679.0484
2016-11-30 10:30:00,48.93,48.98,48.92,48.95,62023.34193693188,32.7326,32.7661,32.7259,32.746,62023.3419
2016-11-30 10:35:00,48.94,48.99,48.9,48.92,34089.3277971047,32.7393,32.7727,32.7125,32.7259,34089.3278
2016-11-30 10:40:00,48.91,48.92,48.83,48.83,33484.457412187185,32.7192,32.7259,32.6657,32.6657,33484.4574
2016-11-30 10:45:00,48.83,48.87,48.8,48.81,33211.76074514644,32.6657,32.6925,32.6456,32.6523,33211.7607
2016-11-30 10:50:00,48.81,48.83,48.78,48.81,33081.58455841095,32.6523,32.6657,32.6323,32.6523,33081.5846
2016-11-30 10:55:00,48.81,48.9,48.81,48.86,38625.29457973292,32.6523,32.7125,32.6523,32.6858,38625.2946
2016-11-30 11:00:00,48.86,48.86,48.78,48.83,59186.39883290315,32.6858,32.6858,32.6323,32.6657,59186.3988
2016-11-30 11:05:00,48.82,48.91,48.8,48.9,57732.01660868589,32.659,32.7192,32.6456,32.7125,57732.0166
2016-11-30 11:10:00,48.9,49.03,48.89,49.02,54682.97609695881,32.7125,32.7995,32.7058,32.7928,54682.9761
2016-11-30 11:15:00,49.02,49.06,49.01,49.04,56197.95758051846,32.7928,32.8196,32.7861,32.8062,56197.9576
2016-11-30 11:20:00,49.04,49.14,49.02,49.12,67249.46695095948,32.8062,32.8731,32.7928,32.8597,67249.467
2016-11-30 11:25:00,49.12,49.14,49.09,49.1,149946.13399169565,32.8597,32.8731,32.8396,32.8463,149946.134
2016-11-30 11:30:00,49.1,49.19,49.09,49.19,127362.81001009989,32.8463,32.9065,32.8396,32.9065,127362.81
2016-11-30 11:35:00,49.19,49.26,49.16,49.26,106784.87262933452,32.9065,32.9534,32.8865,32.9534,106784.8726
2016-11-30 11:40:00,49.25,49.31,49.24,49.27,88900.23566378633,32.9467,32.9868,32.94,32.9601,88900.2357
2016-11-30 11:45:00,49.26,49.29,49.22,49.26,81764.11177196723,32.9534,32.9734,32.9266,32.9534,81764.1118
2016-11-30 11:50:00,49.26,49.29,49.23,49.26,44037.70620581304,32.9534,32.9734,32.9333,32.9534,44037.7062
2016-11-30 11:55:00,49.26,49.32,49.25,49.28,101773.08944001795,32.9534,32.9935,32.9467,32.9667,101773.0894
2016-11-30 12:00:00,49.28,49.3,49.18,49.18,52568.73527101335,32.9667,32.9801,32.8999,32.8999,52568.7353
2016-11-30 12:05:00,49.18,49.21,49.14,49.16,18950.73504657165,32.8999,32.9199,32.8731,32.8865,18950.735
2016-11-30 12:10:00,49.16,49.16,49.06,49.07,43293.6819661093,32.8865,32.8865,32.8196,32.8263,43293.682
2016-11-30 12:15:00,49.07,49.2,49.06,49.2,32152.39591516104,32.8263,32.9132,32.8196,32.9132,32152.3959
2016-11-30 12:20:00,49.2,49.25,49.18,49.18,24879.3625855684,32.9132,32.9467,32.8999,32.8999,24879.3626
2016-11-30 12:25:00,49.18,49.2,49.15,49.2,26524.52025586354,32.8999,32.9132,32.8798,32.9132,26524.5203
2016-11-30 12:30:00,49.18,49.2,49.17,49.19,13371.114353046796,32.8999,32.9132,32.8932,32.9065,13371.1144
2016-11-30 12:35:00,49.2,49.2,49.1,49.1,22352.14902928964,32.9132,32.9132,32.8463,32.8463,22352.149
2016-11-30 12:40:00,49.11,49.13,49.08,49.09,22337.560318707216,32.853,32.8664,32.833,32.8396,22337.5603
2016-11-30 12:45:00,49.1,49.14,49.04,49.06,24290.203119739646,32.8463,32.8731,32.8062,32.8196,24290.2031
2016-11-30 12:50:00,49.06,49.06,48.96,48.97,63964.76265290091,32.8196,32.8196,32.7527,32.7594,63964.7627
2016-11-30 12:55:00,48.97,49.06,48.95,49.05,19974.189204354167,32.7594,32.8196,32.746,32.8129,19974.1892
2016-11-30 13:00:00,49.06,49.07,49.04,49.06,25517.89922567613,32.8196,32.8263,32.8062,32.8196,25517.8992
2016-11-30 13:05:00,49.06,49.07,49.02,49.06,23060.26259679048,32.8196,32.8263,32.7928,32.8196,23060.2626
2016-11-30 13:10:00,49.06,49.07,49.01,49.03,45495.45505554932,32.8196,32.8263,32.7861,32.7995,45495.4551
2016-11-30 13:15:00,49.03,49.04,48.98,49.0,31378.072045786103,32.7995,32.8062,32.7661,32.7794,31378.072
2016-11-30 13:20:00,49.0,49.03,48.99,49.02,32926.71978453596,32.7794,32.7995,32.7727,32.7928,32926.7198
2016-11-30 13:25:00,49.03,49.07,49.0,49.01,19721.69229042756,32.7995,32.8263,32.7794,32.7861,19721.6923
2016-11-30 13:30:00,49.01,49.04,48.97,49.04,31437.54909662215,32.7861,32.8062,32.7594,32.8062,31437.5491
2016-11-30 13:35:00,49.05,49.06,48.98,48.98,34333.969251486924,32.8129,32.8196,32.7661,32.7661,34333.9693
2016-11-30 13:40:00,48.98,49.01,48.97,49.0,24794.07473908652,32.7661,32.7861,32.7594,32.7794,24794.0747
2016-11-30 13:45:00,49.0,49.05,48.99,49.05,20988.66569408596,32.7794,32.8129,32.7727,32.8129,20988.6657
2016-11-30 13:50:00,49.05,49.07,48.99,49.03,28447.98563573112,32.8129,32.8263,32.7727,32.7995,28447.9856
2016-11-30 13:55:00,49.03,49.04,48.97,48.98,23888.45247446976,32.7995,32.8062,32.7594,32.7661,23888.4525
2016-11-30 14:00:00,48.98,48.99,48.92,48.93,27064.302547413303,32.7661,32.7727,32.7259,32.7326,27064.3025
2016-11-30 14:05:00,48.94,48.95,48.83,48.84,36921.78206710807,32.7393,32.746,32.6657,32.6724,36921.7821
2016-11-30 14:10:00,48.84,48.87,48.81,48.86,35347.32353271238,32.6724,32.6925,32.6523,32.6858,35347.3235
2016-11-30 14:15:00,48.86,48.95,48.82,48.93,44553.92211872966,32.6858,32.746,32.659,32.7326,44553.9221
2016-11-30 14:20:00,48.93,48.98,48.91,48.94,50031.42183817753,32.7326,32.7661,32.7192,32.7393,50031.4218
2016-11-30 14:25:00,48.94,48.94,48.91,48.93,57357.19896756817,32.7393,32.7393,32.7192,32.7326,57357.199
2016-11-30 14:30:00,48.92,48.93,48.85,48.86,44690.8315565032,32.7259,32.7326,32.6791,32.6858,44690.8316
2016-11-30 14:35:00,48.86,48.91,48.85,48.85,44997.19447873415,32.6858,32.7192,32.6791,32.6791,44997.1945
2016-11-30 14:40:00,48.86,48.9,48.84,48.85,33327.348221299515,32.6858,32.7125,32.6724,32.6791,33327.3482
2016-11-30 14:45:00,48.84,48.93,48.82,48.92,44874.87375154303,32.6724,32.7326,32.659,32.7259,44874.8738
2016-11-30 14:50:00,48.93,48.94,48.89,48.89,53437.32465492088,32.7326,32.7393,32.7058,32.7058,53437.3247
2016-11-30 14:55:00,48.89,48.89,48.87,48.89,60447.761194029845,32.7058,32.7058,32.6925,32.7058,60447.7612
2016-11-30 15:00:00,48.89,48.96,48.87,48.96,45532.48793625856,32.7058,32.7527,32.6925,32.7527,45532.4879
2016-11-30 15:05:00,48.95,49.03,48.95,48.97,77026.14745819772,32.746,32.7995,32.746,32.7594,77026.1475
2016-11-30 15:10:00,48.97,48.98,48.91,48.98,59947.25620020199,32.7594,32.7661,32.7192,32.7661,59947.2562
2016-11-30 15:15:00,48.98,49.07,48.97,49.07,58805.97014925373,32.7661,32.8263,32.7594,32.8263,58805.9701
2016-11-30 15:20:00,49.07,49.14,49.06,49.1,48158.45584109528,32.8263,32.8731,32.8196,32.8463,48158.4558
2016-11-30 15:25:00,49.1,49.14,49.09,49.1,51434.18247110313,32.8463,32.8731,32.8396,32.8463,51434.1825
2016-11-30 15:30:00,49.1,49.1,49.02,49.05,71481.31522836942,32.8463,32.8463,32.7928,32.8129,71481.3152
2016-11-30 15:35:00,49.04,49.08,49.01,49.03,107787.00482549657,32.8062,32.833,32.7861,32.7995,107787.0048
2016-11-30 15:40:00,49.02,49.06,49.0,49.01,66465.0432050275,32.7928,32.8196,32.7794,32.7861,66465.0432
2016-11-30 15:45:00,49.01,49.1,49.0,49.1,100935.92189428797,32.7861,32.8463,32.7794,32.8463,100935.9219
2016-11-30 15:50:00,49.09,49.11,49.06,49.11,181740.5453933341,32.8396,32.853,32.8196,32.853,181740.5454
2016-11-30 15:55:00,49.11,49.11,49.01,49.01,376346.08910335536,32.853,32.853,32.7861,32.7861,376346.0891
2016-12-01 09:30:00,49.41,49.56,49.36,49.45,245597.5760296263,33.0537,33.1541,33.0203,33.0805,245597.576
2016-12-01 09:35:00,49.46,49.71,49.46,49.67,87681.51722590056,33.0872,33.2544,33.0872,33.2276,87681.5172
2016-12-01 09:40:00,49.68,49.74,49.62,49.69,95435.97800471328,33.2343,33.2745,33.1942,33.241,95435.978
2016-12-01 09:45:00,49.7,49.79,49.68,49.72,81224.32948041745,33.2477,33.3079,33.2343,33.2611,81224.3295
2016-12-01 09:50:00,49.72,49.8,49.69,49.7,81153.63034451801,33.2611,33.3146,33.241,33.2477,81153.6303
2016-12-01 09:55:00,49.7,49.81,49.64,49.78,85017.39423184827,33.2477,33.3213,33.2076,33.3012,85017.3942
2016-12-01 10:00:00,49.79,49.84,49.77,49.82,87369.54326113792,33.3079,33.3414,33.2945,33.328,87369.5433
2016-12-01 10:05:00,49.81,49.99,49.81,49.97,170213.21961620467,33.3213,33.4417,33.3213,33.4283,170213.2196
2016-12-01 10:10:00,49.96,50.03,49.96,50.02,66401.07732016608,33.4216,33.4685,33.4216,33.4618,66401.0773
2016-12-01 10:15:00,50.02,50.12,49.98,50.1,119092.13331837054,33.4618,33.5287,33.435,33.5153,119092.1333
2016-12-01 10:20:00,50.11,50.3,50.1,50.29,157475.0308607339,33.522,33.6491,33.5153,33.6424,157475.0309
2016-12-01 10:25:00,50.29,50.34,50.26,50.29,89938.27853215126,33.6424,33.6759,33.6223,33.6424,89938.2785
2016-12-01 10:30:00,50.28,50.3,50.16,50.29,72998.54112894175,33.6357,33.6491,33.5554,33.6424,72998.5411
2016-12-01 10:35:00,50.3,50.34,50.19,50.19,98701.60475816406,33.6491,33.6759,33.5755,33.5755,98701.6048
2016-12-01 10:40:00,50.18,50.2,50.02,50.02,67224.77836381999,33.5688,33.5822,33.4618,33.4618,67224.7784
2016-12-01 10:45:00,50.01,50.08,49.91,49.93,54105.03871619346,33.4551,33.5019,33.3882,33.4016,54105.0387
2016-12-01 10:50:00,49.9,50.04,49.87,49.97,80256.98574795197,33.3815,33.4752,33.3614,33.4283,80256.9857
2016-12-01 10:55:00,49.96,49.96,49.81,49.88,62272.472225339465,33.4216,33.4216,33.3213,33.3681,62272.4722
2016-12-01 11:00:00,49.87,50.0,49.86,49.95,60463.472113118616,33.3614,33.4484,33.3547,33.415,60463.4721
2016-12-01 11:05:00,49.94,49.96,49.92,49.92,45550.44327236,33.4083,33.4216,33.3949,33.3949,45550.4433
2016-12-01 11:10:00,49.92,49.94,49.87,49.91,71630.5689597127,33.3949,33.4083,33.3614,33.3882,71630.569
2016-12-01 11:15:00,49.91,49.97,49.91,49.96,55934.23858152844,33.3882,33.4283,33.3882,33.4216,55934.2386
2016-12-01 11:20:00,49.96,50.04,49.91,50.04,55921.8942879587,33.4216,33.4752,33.3882,33.4752,55921.8943
2016-12-01 11:25:00,50.04,50.05,49.96,50.04,57496.35282235439,33.4752,33.4819,33.4216,33.4752,57496.3528
2016-12-01 11:30:00,50.04,50.18,50.03,50.17,88519.8069801369,33.4752,33.5688,33.4685,33.5621,88519.807
2016-12-01 11:35:00,50.18,50.2,50.14,50.17,87332.51038042868,33.5688,33.5822,33.5421,33.5621,87332.5104
2016-12-01 11:40:00,50.18,50.19,50.09,50.15,34413.6460554371,33.5688,33.5755,33.5086,33.5487,34413.6461
2016-12-01 11:45:00,50.15,50.26,50.15,50.23,43015.37425653686,33.5487,33.6223,33.5487,33.6023,43015.3743
2016-12-01 11:50:00,50.22,50.28,50.18,50.23,58507.46268656716,33.5956,33.6357,33.5688,33.6023,58507.4627
2016-12-01 11:55:00,50.23,50.23,50.12,50.16,46687.24048928291,33.6023,33.6023,33.5287,33.5554,46687.2405
2016-12-01 12:00:00,50.17,50.18,50.04,50.05,104911.90663225228,33.5621,33.5688,33.4752,33.4819,104911.9066
2016-12-01 12:05:00,50.05,50.09,50.04,50.06,29757.60296263045,33.4819,33.5086,33.4752,33.4885,29757.603
2016-12-01 12:10:00,50.06,50.07,50.01,50.04,30667.71406127258,33.4885,33.4952,33.4551,33.4752,30667.7141
2016-12-01 12:15:00,50.04,50.1,50.04,50.06,90994.27673661766,33.4752,33.5153,33.4752,33.4885,90994.2767
2016-12-01 12:20:00,50.05,50.09,50.04,50.04,23014.25204803052,33.4819,33.5086,33.4752,33.4752,23014.252
2016-12-01 12:25:00,50.04,50.07,49.99,50.06,35016.27202334194,33.4752,33.4952,33.4417,33.4885,35016.272
2016-12-01 12:30:00,50.06,50.16,50.02,50.16,26829.760969588147,33.4885,33.5554,33.4618,33.5554,26829.761
2016-12-01 12:35:00,50.16,50.21,50.16,50.2,25394.45628997868,33.5554,33.5889,33.5554,33.5822,25394.4563
2016-12-01 12:40:00,50.19,50.19,50.08,50.11,33547.30108854225,33.5755,33.5755,33.5019,33.522,33547.3011
2016-12-01 12:45:00,50.11,50.13,50.03,50.04,65262.0356862305,33.522,33.5354,33.4685,33.4752,65262.0357
2016-12-01 12:50:00,50.04,50.09,50.03,50.06,40493.77174278981,33.4752,33.5086,33.4685,33.4885,40493.7717
2016-12-01 12:55:00,50.05,50.06,49.98,50.01,31509.370441027942,33.4819,33.4885,33.435,33.4551,31509.3704
2016-12-01 13:00:00,50.01,50.02,49.96,49.97,39630.79340141398,33.4551,33.4618,33.4216,33.4283,39630.7934
2016-12-01 13:05:00,49.97,50.01,49.87,49.94,49422.06261923465,33.4283,33.4551,33.3614,33.4083,49422.0626
2016-12-01 13:10:00,49.95,50.03,49.95,49.98,33082.70676691729,33.415,33.4685,33.415,33.435,33082.7068
2016-12-01 13:15:00,49.99,50.04,49.97,50.01,42163.61800022444,33.4417,33.4752,33.4283,33.4551,42163.618
2016-12-01 13:20:00,50.01,50.02,49.95,50.0,28359.33116373022,33.4551,33.4618,33.415,33.4484,28359.3312
2016-12-01 13:25:00,49.98,50.05,49.98,50.04,28307.70957243856,33.435,33.4819,33.435,33.4752,28307.7096
2016-12-01 13:30:00,50.03,50.12,50.0,50.12,56551.45326001571,33.4685,33.5287,33.4484,33.5287,56551.4533
2016-12-01 13:35:00,50.12,50.16,50.09,50.15,80419.70598137133,33.5287,33.5554,33.5086,33.5487,80419.706
2016-12-01 13:40:00,50.15,50.16,50.11,50.12,50813.60116709685,33.5487,33.5554,33.522,33.5287,50813.6012
2016-12-01 13:45:00,50.12,50.16,50.1,50.12,56521.15363034452,33.5287,33.5554,33.5153,33.5287,56521.1536
2016-12-01 13:50:00,50.13,50.13,50.05,50.08,58734.14880484794,33.5354,33.5354,33.4819,33.5019,58734.1488
2016-12-01 13:55:00,50.07,50.08,49.94,49.94,123842.4419257098,33.4952,33.5019,33.4083,33.4083,123842.4419
2016-12-01 14:00:00,49.95,50.07,49.94,50.07,31548.647738749856,33.415,33.4952,33.4083,33.4952,31548.6477
2016-12-01 14:05:00,50.08,50.08,49.94,49.95,32834.69868701605,33.5019,33.5019,33.4083,33.415,32834.6987
2016-12-01 14:10:00,49.95,50.04,49.94,50.01,42649.53428346987,33.415,33.4752,33.4083,33.4551,42649.5343
2016-12-01 14:15:00,50.01,50.12,50.0,50.1,49861.96835372012,33.4551,33.5287,33.4484,33.5153,49861.9684
2016-12-01 14:20:00,50.1,50.11,50.04,50.07,28112.44529233532,33.5153,33.522,33.4752,33.4952,28112.4453
2016-12-01 14:25:00,50.07,50.08,50.03,50.04,44614.52137807205,33.4952,33.5019,33.4685,33.4752,44614.5214
2016-12-01 14:30:00,50.04,50.12,50.03,50.12,72844.7985635731,33.4752,33.5287,33.4685,33.5287,72844.7986
2016-12-01 14:35:00,50.12,50.12,50.09,50.09,38360.45337223656,33.5287,33.5287,33.5086,33.5086,38360.4534
2016-12-01 14:40:00,50.1,50.11,50.06,50.08,50157.10919088766,33.5153,33.522,33.4885,33.5019,50157.1092
2016-12-01 14:45:00,50.08,50.09,50.03,50.04,101293.90640781056,33.5019,33.5086,33.4685,33.4752,101293.9064
2016-12-01 14:50:00,50.04,50.05,50.0,50.04,57922.79205476377,33.4752,33.4819,33.4484,33.4752,57922.7921
2016-12-01 14:55:00,50.04,50.07,50.01,50.04,92972.73033329593,33.4752,33.4952,33.4551,33.4752,92972.7303
2016-12-01 15:00:00,50.04,50.08,50.03,50.07,53487.8240377062,33.4752,33.5019,33.4685,33.4952,53487.824
2016-12-01 15:05:00,50.06,50.07,49.99,50.04,67247.2225339468,33.4885,33.4952,33.4417,33.4752,67247.2225
2016-12-01 15:10:00,50.04,50.08,50.04,50.08,74351.92458758836,33.4752,33.5019,33.4752,33.5019,74351.9246
2016-12-01 15:15:00,50.07,50.08,50.03,50.04,69693.63707776905,33.4952,33.5019,33.4685,33.4752,69693.6371
2016-12-01 15:20:00,50.04,50.1,50.03,50.07,118312.19840646393,33.4752,33.5153,33.4685,33.4952,118312.1984
2016-12-01 15:25:00,50.07,50.1,50.03,50.09,104944.45067893616,33.4952,33.5153,33.4685,33.5086,104944.4507
2016-12-01 15:30:00,50.09,50.1,50.04,50.07,169056.22264616765,33.5086,33.5153,33.4752,33.4952,169056.2226
2016-12-01 15:35:00,50.07,50.09,50.04,50.04,123058.0181797778,33.4952,33.5086,33.4752,33.4752,123058.0182
2016-12-01 15:40:00,50.05,50.1,50.04,50.08,108889.01357872292,33.4819,33.5153,33.4752,33.5019,108889.0136
2016-12-01 15:45:00,50.07,50.1,50.06,50.07,133919.87431264727,33.4952,33.5153,33.4885,33.4952,133919.8743
2016-12-01 15:50:00,50.07,50.12,50.06,50.12,181627.2023341937,33.4952,33.5287,33.4885,33.5287,181627.2023
2016-12-01 15:55:00,50.12,50.19,50.12,50.13,240329.92930086408,33.5287,33.5755,33.5287,33.5354,240329.9293
2016-12-02 09:30:00,49.94,50.1,49.71,49.71,215253.05801817976,33.4083,33.5153,33.2544,33.2544,215253.058
2016-12-02 09:35:00,49.71,49.72,49.4,49.56,172822.3543934463,33.2544,33.2611,33.047,33.1541,172822.3544
2016-12-02 09:40:00,49.56,49.71,49.51,49.69,84425.99034900684,33.1541,33.2544,33.1206,33.241,84425.9903
2016-12-02 09:45:00,49.65,49.89,49.64,49.87,74654.9208843003,33.2143,33.3748,33.2076,33.3614,74654.9209
2016-12-02 09:50:00,49.87,49.88,49.75,49.8,62478.95859050611,33.3614,33.3681,33.2812,33.3146,62478.9586
2016-12-02 09:55:00,49.79,49.8,49.61,49.62,72739.3109639771,33.3079,33.3146,33.1875,33.1942,72739.311
2016-12-02 10:00:00,49.63,49.74,49.52,49.57,94062.39479295252,33.2009,33.2745,33.1273,33.1607,94062.3948
2016-12-02 10:05:00,49.59,49.76,49.59,49.66,61055.99820446639,33.1741,33.2879,33.1741,33.221,61055.9982
2016-12-02 10:10:00,49.66,49.74,49.62,49.67,97921.66984625744,33.221,33.2745,33.1942,33.2276,97921.6698
2016-12-02 10:15:00,49.67,49.71,49.56,49.56,43537.20121198519,33.2276,33.2544,33.1541,33.1541,43537.2012
2016-12-02 10:20:00,49.56,49.62,49.55,49.6,100650.88093367749,33.1541,33.1942,33.1474,33.1808,100650.8809
2016-12-02 10:25:00,49.59,49.67,49.59,49.65,38492.87397598474,33.1741,33.2276,33.1741,33.2143,38492.874
2016-12-02 10:30:00,49.67,49.83,49.67,49.79,100605.99259342386,33.2276,33.3347,33.2276,33.3079,100605.9926
2016-12-02 10:35:00,49.78,49.93,49.75,49.9,80801.25687352709,33.3012,33.4016,33.2812,33.3815,80801.2569
2016-12-02 10:40:00,49.91,49.93,49.85,49.91,59062.9558972057,33.3882,33.4016,33.3481,33.3882,59062.9559
2016-12-02 10:45:00,49.92,49.96,49.79,49.8,50529.68241499271,33.3949,33.4216,33.3079,33.3146,50529.6824
2016-12-02 10:50:00,49.79,49.85,49.79,49.81,36117.15856806195,33.3079,33.3481,33.3079,33.3213,36117.1586
2016-12-02 10:55:00,49.82,49.83,49.79,49.79,28690.38267310066,33.328,33.3347,33.3079,33.3079,28690.3827
2016-12-02 11:00:00,49.8,49.8,49.64,49.66,74906.29558972057,33.3146,33.3146,33.2076,33.221,74906.2956
2016-12-02 11:05:00,49.66,49.79,49.62,49.71,58504.09606104814,33.221,33.3079,33.1942,33.2544,58504.0961
2016-12-02 11:10:00,49.71,49.77,49.7,49.77,47103.57984513522,33.2544,33.2945,33.2477,33.2945,47103.5798
2016-12-02 11:15:00,49.75,49.76,49.71,49.71,33477.72416114914,33.2812,33.2879,33.2544,33.2544,33477.7242
2016-12-02 11:20:00,49.71,49.71,49.64,49.69,34128.60509482662,33.2544,33.2544,33.2076,33.241,34128.6051
2016-12-02 11:25:00,49.69,49.77,49.68,49.75,27691.61710245764,33.241,33.2945,33.2343,33.2812,27691.6171
2016-12-02 11:30:00,49.75,49.77,49.72,49.72,29167.321288295363,33.2812,33.2945,33.2611,33.2611,29167.3213
2016-12-02 11:35:00,49.72,49.79,49.71,49.78,33143.30602625968,33.2611,33.3079,33.2544,33.3012,33143.306
2016-12-02 11:40:00,49.78,49.79,49.73,49.73,38421.05263157895,33.3012,33.3079,33.2678,33.2678,38421.0526
2016-12-02 11:45:00,49.73,49.75,49.66,49.66,82028.95297946357,33.2678,33.2812,33.221,33.221,82028.953
2016-12-02 11:50:00,49.67,49.73,49.66,49.73,51493.659521939175,33.2276,33.2678,33.221,33.2678,51493.6595
2016-12-02 11:55:00,49.72,49.73,49.65,49.65,34210.52631578947,33.2611,33.2678,33.2143,33.2143,34210.5263
2016-12-02 12:00:00,49.65,49.66,49.59,49.61,66439.23240938166,33.2143,33.221,33.1741,33.1875,66439.2324
2016-12-02 12:05:00,49.6,49.61,49.5,49.5,119814.83559645382,33.1808,33.1875,33.1139,33.1139,119814.8356
2016-12-02 12:10:00,49.5,49.53,49.44,49.52,65085.848950735046,33.1139,33.134,33.0738,33.1273,65085.849
2016-12-02 12:15:00,49.51,49.55,49.5,49.55,52827.965435978,33.1206,33.1474,33.1139,33.1474,52827.9654
2016-12-02 12:20:00,49.55,49.58,49.53,49.53,78287.50981932442,33.1474,33.1674,33.134,33.134,78287.5098
2016-12-02 12:25:00,49.54,49.57,49.52,49.56,55714.28571428571,33.1407,33.1607,33.1273,33.1541,55714.2857
2016-12-02 12:30:00,49.55,49.55,49.46,49.47,59591.51610369206,33.1474,33.1474,33.0872,33.0939,59591.5161
2016-12-02 12:35:00,49.46,49.46,49.37,49.38,33710.02132196162,33.0872,33.0872,33.027,33.0336,33710.0213
2016-12-02 12:40:00,49.38,49.46,49.37,49.46,30318.707215800696,33.0336,33.0872,33.027,33.0872,30318.7072
2016-12-02 12:45:00,49.45,49.55,49.45,49.53,30114.465267646727,33.0805,33.1474,33.0805,33.134,30114.4653
2016-12-02 12:50:00,49.53,49.59,49.53,49.57,46619.90797890248,33.134,33.1741,33.134,33.1607,46619.908
2016-12-02 12:55:00,49.57,49.69,49.57,49.67,86296.71192907642,33.1607,33.241,33.1607,33.2276,86296.7119
2016-12-02 13:00:00,49.67,49.67,49.63,49.66,23897.43014252048,33.2276,33.2276,33.2009,33.221,23897.4301
2016-12-02 13:05:00,49.66,49.68,49.58,49.62,44991.58343620245,33.221,33.2343,33.1674,33.1942,44991.5834
2016-12-02 13:10:00,49.62,49.64,49.56,49.58,24887.218045112782,33.1942,33.2076,33.1541,33.1674,24887.218
2016-12-02 13:15:00,49.58,49.64,49.58,49.63,39611.71585680619,33.1674,33.2076,33.1674,33.2009,39611.7159
2016-12-02 13:20:00,49.63,49.68,49.63,49.67,34255.41465604309,33.2009,33.2343,33.2009,33.2276,34255.4147
2016-12-02 13:25:00,49.67,49.69,49.61,49.63,28435.64134216137,33.2276,33.241,33.1875,33.2009,28435.6413
2016-12-02 13:30:00,49.63,49.67,49.62,49.64,28629.78341375828,33.2009,33.2276,33.1942,33.2076,28629.7834
2016-12-02 13:35:00,49.64,49.65,49.61,49.62,27650.09538772304,33.2076,33.2143,33.1875,33.1942,27650.0954
2016-12-02 13:40:00,49.62,49.62,49.58,49.59,30732.80215464033,33.1942,33.1942,33.1674,33.1741,30732.8022
2016-12-02 13:45:00,49.59,49.61,49.56,49.56,45001.68331275951,33.1741,33.1875,33.1541,33.1541,45001.6833
2016-12-02 13:50:00,49.57,49.58,49.53,49.53,45256.4246436988,33.1607,33.1674,33.134,33.134,45256.4246
2016-12-02 13:55:00,49.54,49.54,49.5,49.51,27326.89933789698,33.1407,33.1407,33.1139,33.1206,27326.8993
2016-12-02 14:00:00,49.51,49.55,49.49,49.54,43336.32588935024,33.1206,33.1474,33.1072,33.1407,43336.3259
2016-12-02 14:05:00,49.55,49.55,49.52,49.54,62156.88474918639,33.1474,33.1474,33.1273,33.1407,62156.8847
2016-12-02 14:10:00,49.54,49.57,49.54,49.57,54472.0008977668,33.1407,33.1607,33.1407,33.1607,54472.0009
2016-12-02 14:15:00,49.57,49.64,49.56,49.6,66246.21254629109,33.1607,33.2076,33.1541,33.1808,66246.2125
2016-12-02 14:20:00,49.6,49.63,49.56,49.58,116697.34036583996,33.1808,33.2009,33.1541,33.1674,116697.3404
2016-12-02 14:25:00,49.58,49.61,49.55,49.59,26476.26529009089,33.1674,33.1875,33.1474,33.1741,26476.2653
2016-12-02 14:30:00,49.6,49.64,49.6,49.63,26654.69644259904,33.1808,33.2076,33.1808,33.2009,26654.6964
2016-12-02 14:35:00,49.62,49.64,49.62,49.63,41378.0720457861,33.1942,33.2076,33.1942,33.2009,41378.072
2016-12-02 14:40:00,49.63,49.63,49.62,49.63,26907.19335652564,33.2009,33.2009,33.1942,33.2009,26907.1934
2016-12-02 14:45:00,49.63,49.68,49.62,49.68,45419.14487711817,33.2009,33.2343,33.1942,33.2343,45419.1449
2016-12-02 14:50:00,49.67,49.67,49.61,49.62,48410.95275502188,33.2276,33.2276,33.1875,33.1942,48410.9528
2016-12-02 14:55:00,49.63,49.63,49.58,49.6,48192.122096285486,33.2009,33.2009,33.1674,33.1808,48192.1221
2016-12-02 15:00:00,49.59,49.6,49.55,49.56,73669.62181573336,33.1741,33.1808,33.1474,33.1541,73669.6218
2016-12-02 15:05:00,49.56,49.56,49.51,49.55,66479.63191560992,33.1541,33.1541,33.1206,33.1474,66479.6319
2016-12-02 15:10:00,49.55,49.58,49.54,49.54,56875.771518348105,33.1474,33.1674,33.1407,33.1407,56875.7715
2016-12-02 15:15:00,49.53,49.55,49.51,49.52,44825.49657726405,33.134,33.1474,33.1206,33.1273,44825.4966
2016-12-02 15:20:00,49.53,49.55,49.52,49.55,45313.65727752216,33.134,33.1474,33.1273,33.1474,45313.6573
2016-12-02 15:25:00,49.55,49.6,49.55,49.58,59205.47637751094,33.1474,33.1808,33.1474,33.1674,59205.4764
2016-12-02 15:30:00,49.58,49.63,49.54,49.6,197335.8770059477,33.1674,33.2009,33.1407,33.1808,197335.877
2016-12-02 15:35:00,49.6,49.62,49.56,49.58,100577.93738076536,33.1808,33.1942,33.1541,33.1674,100577.9374
2016-12-02 15:40:00,49.58,49.61,49.56,49.58,53607.90034788464,33.1674,33.1875,33.1541,33.1674,53607.9003
2016-12-02 15:45:00,49.59,49.63,49.54,49.56,83635.95556054314,33.1741,33.2009,33.1407,33.1541,83635.9556
2016-12-02 15:50:00,49.56,49.59,49.54,49.56,85498.82168106834,33.1541,33.1741,33.1407,33.1541,85498.8217
2016-12-02 15:55:00,49.56,49.6,49.53,49.6,168611.82807765683,33.1541,33.1808,33.134,33.1808,168611.8281
2016-12-05 09:30:00,49.83,49.99,49.73,49.87,218336.8869936034,33.3347,33.4417,33.2678,33.3614,218336.887
2016-12-05 09:35:00,49.88,50.08,49.85,49.96,85451.68892380204,33.3681,33.5019,33.3481,33.4216,85451.6889
2016-12-05 09:40:00,49.96,50.01,49.94,49.94,53979.35136348333,33.4216,33.4551,33.4083,33.4083,53979.3514
2016-12-05 09:45:00,49.94,50.04,49.92,49.96,61639.54662776343,33.4083,33.4752,33.3949,33.4216,61639.5466
2016-12-05 09:50:00,49.96,49.98,49.91,49.96,54662.776343844685,33.4216,33.435,33.3882,33.4216,54662.7763
2016-12-05 09:55:00,49.97,50.14,49.96,50.1,48805.97014925373,33.4283,33.5421,33.4216,33.5153,48805.9701
2016-12-05 10:00:00,50.1,50.23,50.07,50.18,74385.59084277859,33.5153,33.6023,33.4952,33.5688,74385.5908
2016-12-05 10:05:00,50.19,50.2,50.13,50.13,32622.601279317696,33.5755,33.5822,33.5354,33.5354,32622.6013
2016-12-05 10:10:00,50.13,50.14,50.06,50.09,28056.33486701829,33.5354,33.5421,33.4885,33.5086,28056.3349
2016-12-05 10:15:00,50.08,50.11,50.02,50.05,20607.1148019302,33.5019,33.522,33.4618,33.4819,20607.1148
2016-12-05 10:20:00,50.04,50.08,49.95,49.96,45523.51026820783,33.4752,33.5019,33.415,33.4216,45523.5103
2016-12-05 10:25:00,49.96,49.96,49.85,49.89,71853.88845247446,33.4216,33.4216,33.3481,33.3748,71853.8885
2016-12-05 10:30:00,49.89,49.98,49.89,49.94,53649.42206261923,33.3748,33.435,33.3748,33.4083,53649.4221
2016-12-05 10:35:00,49.94,49.95,49.8,49.8,61751.76747839748,33.4083,33.415,33.3146,33.3146,61751.7675
2016-12-05 10:40:00,49.8,49.9,49.8,49.88,40336.66255190214,33.3146,33.3815,33.3146,33.3681,40336.6626
2016-12-05 10:45:00,49.87,49.88,49.82,49.86,38286.387610818085,33.3614,33.3681,33.328,33.3547,38286.3876
2016-12-05 10:50:00,49.86,49.94,49.8,49.93,47365.05442711256,33.3547,33.4083,33.3146,33.4016,47365.0544
2016-12-05 10:55:00,49.94,49.95,49.88,49.91,25690.719335652564,33.4083,33.415,33.3681,33.3882,25690.7193
2016-12-05 11:00:00,49.91,49.96,49.88,49.92,20903.37784760408,33.3882,33.4216,33.3681,33.3949,20903.3778
2016-12-05 11:05:00,49.92,49.96,49.9,49.91,18644.3721243407,33.3949,33.4216,33.3815,33.3882,18644.3721
2016-12-05 11:10:00,49.92,49.97,49.88,49.96,23882.841431938054,33.3949,33.4283,33.3681,33.4216,23882.8414
2016-12-05 11:15:00,49.96,49.96,49.9,49.93,88905.84670631803,33.4216,33.4216,33.3815,33.4016,88905.8467
2016-12-05 11:20:00,49.93,49.98,49.93,49.97,90921.33318370552,33.4016,33.435,33.4016,33.4283,90921.3332
2016-12-05 11:25:00,49.96,49.96,49.92,49.96,115415.77825159914,33.4216,33.4216,33.3949,33.4216,115415.7783
2016-12-05 11:30:00,49.96,50.01,49.94,49.96,73372.23656155313,33.4216,33.4551,33.4083,33.4216,73372.2366
2016-12-05 11:35:00,49.96,50.03,49.92,50.0,139161.71024576365,33.4216,33.4685,33.3949,33.4484,139161.7102
2016-12-05 11:40:00,49.99,50.09,49.99,50.07,29406.35170014589,33.4417,33.5086,33.4417,33.4952,29406.3517
2016-12-05 11:45:00,50.08,50.2,50.06,50.14,39918.07877903714,33.5019,33.5822,33.4885,33.5421,39918.0788
2016-12-05 11:50:00,50.15,50.17,50.0,50.03,53229.71608124789,33.5487,33.5621,33.4484,33.4685,53229.7161
2016-12-05 11:55:00,50.04,50.07,49.92,50.04,70395.01739423185,33.4752,33.4952,33.3949,33.4752,70395.0174
2016-12-05 12:00:00,50.04,50.06,49.99,50.0,49775.5582987319,33.4752,33.4885,33.4417,33.4484,49775.5583
2016-12-05 12:05:00,50.01,50.02,49.96,49.99,34090.45000561104,33.4551,33.4618,33.4216,33.4417,34090.45
2016-12-05 12:10:00,49.99,50.01,49.96,49.99,47176.52339804736,33.4417,33.4551,33.4216,33.4417,47176.5234
2016-12-05 12:15:00,49.98,50.02,49.98,50.0,24125.238469307595,33.435,33.4618,33.435,33.4484,24125.2385
2016-12-05 12:20:00,50.0,50.01,49.96,49.96,31264.72898664572,33.4484,33.4551,33.4216,33.4216,31264.729
2016-12-05 12:25:00,49.96,49.98,49.93,49.96,44515.76702951408,33.4216,33.435,33.4016,33.4216,44515.767
2016-12-05 12:30:00,49.96,49.96,49.87,49.9,102691.05599820448,33.4216,33.4216,33.3614,33.3815,102691.056
2016-12-05 12:35:00,49.9,49.9,49.68,49.77,77403.20951632813,33.3815,33.3815,33.2343,33.2945,77403.2095
2016-12-05 12:40:00,49.77,49.8,49.73,49.8,37720.79452362248,33.2945,33.3146,33.2678,33.3146,37720.7945
2016-12-05 12:45:00,49.79,49.82,49.75,49.77,37074.40242397037,33.3079,33.328,33.2812,33.2945,37074.4024
2016-12-05 12:50:00,49.77,49.79,49.66,49.67,45308.046234990456,33.2945,33.3079,33.221,33.2276,45308.0462
2016-12-05 12:55:00,49.67,49.71,49.66,49.69,48559.08427785883,33.2276,33.2544,33.221,33.241,48559.0843
2016-12-05 13:00:00,49.68,49.79,49.68,49.78,19131.410616092468,33.2343,33.3079,33.2343,33.3012,19131.4106
2016-12-05 13:05:00,49.78,49.82,49.76,49.81,29537.65009538772,33.3012,33.328,33.2879,33.3213,29537.6501
2016-12-05 13:10:00,49.8,49.8,49.73,49.76,42180.45112781955,33.3146,33.3146,33.2678,33.2879,42180.4511
2016-12-05 13:15:00,49.75,49.77,49.72,49.75,19148.243743687577,33.2812,33.2945,33.2611,33.2812,19148.2437
2016-12-05 13:20:00,49.75,49.77,49.71,49.71,44194.8153967007,33.2812,33.2945,33.2544,33.2544,44194.8154
2016-12-05 13:25:00,49.72,49.79,49.72,49.79,43141.06160924699,33.2611,33.3079,33.2611,33.3079,43141.0616
2016-12-05 13:30:00,49.79,49.79,49.72,49.74,38139.378296487484,33.3079,33.3079,33.2611,33.2745,38139.3783
2016-12-05 13:35:00,49.73,49.74,49.67,49.71,26631.130063965884,33.2678,33.2745,33.2276,33.2544,26631.1301
2016-12-05 13:40:00,49.71,49.79,49.71,49.72,21921.2209628549,33.2544,33.3079,33.2544,33.2611,21921.221
2016-12-05 13:45:00,49.72,49.78,49.71,49.75,29205.47637751094,33.2611,33.3012,33.2544,33.2812,29205.4764
2016-12-05 13:50:00,49.76,49.77,49.73,49.76,18223.54393446302,33.2879,33.2945,33.2678,33.2879,18223.5439
2016-12-05 13:55:00,49.76,49.76,49.71,49.72,55347.32353271238,33.2879,33.2879,33.2544,33.2611,55347.3235
2016-12-05 14:00:00,49.71,49.72,49.62,49.63,42989.56346089103,33.2544,33.2611,33.1942,33.2009,42989.5635
2016-12-05 14:05:00,49.63,49.64,49.61,49.62,43795.30916844349,33.2009,33.2076,33.1875,33.1942,43795.3092
2016-12-05 14:10:00,49.63,49.64,49.56,49.56,58536.64010773201,33.2009,33.2076,33.1541,33.1541,58536.6401
2016-12-05 14:15:00,49.56,49.57,49.52,49.55,88609.58366064414,33.1541,33.1607,33.1273,33.1474,88609.5837
2016-12-05 14:20:00,49.54,49.58,49.49,49.5,61957.13163505779,33.1407,33.1674,33.1072,33.1139,61957.1316
2016-12-05 14:25:00,49.5,49.52,49.46,49.52,45848.95073504657,33.1139,33.1273,33.0872,33.1273,45848.9507
2016-12-05 14:30:00,49.51,49.57,49.49,49.53,86135.11390416339,33.1206,33.1607,33.1072,33.134,86135.1139
2016-12-05 14:35:00,49.53,49.54,49.48,49.52,66077.88127034003,33.134,33.1407,33.1005,33.1273,66077.8813
2016-12-05 14:40:00,49.52,49.55,49.51,49.53,45976.88250476938,33.1273,33.1474,33.1206,33.134,45976.8825
2016-12-05 14:45:00,49.53,49.58,49.51,49.55,48942.87958702727,33.134,33.1674,33.1206,33.1474,48942.8796
2016-12-05 14:50:00,49.55,49.57,49.53,49.56,53582.0895522388,33.1474,33.1607,33.134,33.1541,53582.0896
2016-12-05 14:55:00,49.57,49.57,49.51,49.52,47139.49051733812,33.1607,33.1607,33.1206,33.1273,47139.4905
2016-12-05 15:00:00,49.53,49.58,49.52,49.56,42499.15834362024,33.134,33.1674,33.1273,33.1541,42499.1583
2016-12-05 15:05:00,49.56,49.57,49.52,49.52,45816.406688362695,33.1541,33.1607,33.1273,33.1273,45816.4067
2016-12-05 15:10:00,49.52,49.56,49.5,49.5,58157.33363258893,33.1273,33.1541,33.1139,33.1139,58157.3336
2016-12-05 15:15:00,49.51,49.53,49.48,49.52,54757.04185837728,33.1206,33.134,33.1005,33.1273,54757.0419
2016-12-05 15:20:00,49.52,49.53,49.47,49.5,72443.04791830321,33.1273,33.134,33.0939,33.1139,72443.0479
2016-12-05 15:25:00,49.5,49.53,49.47,49.53,63863.76388733026,33.1139,33.134,33.0939,33.134,63863.7639
2016-12-05 15:30:00,49.53,49.62,49.52,49.62,94120.74963528223,33.134,33.1942,33.1273,33.1942,94120.7496
2016-12-05 15:35:00,49.62,49.63,49.57,49.6,107861.07058691504,33.1942,33.2009,33.1607,33.1808,107861.0706
2016-12-05 15:40:00,49.6,49.63,49.58,49.6,155855.6839860846,33.1808,33.2009,33.1674,33.1808,155855.684
2016-12-05 15:45:00,49.59,49.6,49.51,49.52,123540.5678375042,33.1741,33.1808,33.1206,33.1273,123540.5678
2016-12-05 15:50:00,49.51,49.55,49.48,49.55,145343.95690719335,33.1206,33.1474,33.1005,33.1474,145343.9569
2016-12-05 15:55:00,49.55,49.61,49.51,49.61,268143.86713051284,33.1474,33.1875,33.1206,33.1875,268143.8671
2016-12-06 09:30:00,49.81,49.83,49.54,49.65,110012.34429356974,33.3213,33.3347,33.1407,33.2143,110012.3443
2016-12-06 09:35:00,49.65,49.7,49.47,49.49,63322.85938727416,33.2143,33.2477,33.0939,33.1072,63322.8594
2016-12-06 09:40:00,49.52,49.54,49.26,49.28,82142.29603860396,33.1273,33.1407,32.9534,32.9667,82142.296
2016-12-06 09:45:00,49.28,49.39,49.28,49.33,65011.78318931657,32.9667,33.0403,32.9667,33.0002,65011.7832
2016-12-06 09:50:00,49.35,49.41,49.3,49.36,55063.40478060823,33.0136,33.0537,32.9801,33.0203,55063.4048
2016-12-06 09:55:00,49.38,49.38,49.14,49.16,70971.83256649085,33.0336,33.0336,32.8731,32.8865,70971.8326
2016-12-06 10:00:00,49.18,49.3,49.15,49.22,85541.46560430927,32.8999,32.9801,32.8798,32.9266,85541.4656
2016-12-06 10:05:00,49.22,49.31,49.19,49.29,37470.54202670856,32.9266,32.9868,32.9065,32.9734,37470.542
2016-12-06 10:10:00,49.28,49.3,49.18,49.18,45900.57232633823,32.9667,32.9801,32.8999,32.8999,45900.5723
2016-12-06 10:15:00,49.18,49.35,49.18,49.3,41164.85242958141,32.8999,33.0136,32.8999,32.9801,41164.8524
2016-12-06 10:20:00,49.3,49.42,49.3,49.42,58361.5755807429,32.9801,33.0604,32.9801,33.0604,58361.5756
2016-12-06 10:25:00,49.43,49.45,49.32,49.33,33358.77005947705,33.0671,33.0805,32.9935,33.0002,33358.7701
2016-12-06 10:30:00,49.33,49.44,49.3,49.39,38107.95645830995,33.0002,33.0738,32.9801,33.0403,38107.9565
2016-12-06 10:35:00,49.39,49.54,49.39,49.54,23243.18258332398,33.0403,33.1407,33.0403,33.1407,23243.1826
2016-12-06 10:40:00,49.53,49.63,49.53,49.57,43457.52440803501,33.134,33.2009,33.134,33.1607,43457.5244
2016-12-06 10:45:00,49.57,49.61,49.56,49.57,36269.77892492425,33.1607,33.1875,33.1541,33.1607,36269.7789
2016-12-06 10:50:00,49.56,49.59,49.53,49.57,50173.94231848277,33.1541,33.1741,33.134,33.1607,50173.9423
2016-12-06 10:55:00,49.58,49.59,49.55,49.57,26433.62136684996,33.1674,33.1741,33.1474,33.1607,26433.6214
2016-12-06 11:00:00,49.56,49.57,49.46,49.47,52329.704859162826,33.1541,33.1607,33.0872,33.0939,52329.7049
2016-12-06 11:05:00,49.47,49.53,49.44,49.49,29847.37964313769,33.0939,33.134,33.0738,33.1072,29847.3796
2016-12-06 11:10:00,49.49,49.52,49.46,49.49,19514.08371675457,33.1072,33.1273,33.0872,33.1072,19514.0837
2016-12-06 11:15:00,49.5,49.53,49.47,49.53,25594.20940410728,33.1139,33.134,33.0939,33.134,25594.2094
2016-12-06 11:20:00,49.52,49.72,49.51,49.66,67641.11771967231,33.1273,33.2611,33.1206,33.221,67641.1177
2016-12-06 11:25:00,49.66,49.69,49.65,49.66,33474.357535630115,33.221,33.241,33.2143,33.221,33474.3575
2016-12-06 11:30:00,49.65,49.66,49.59,49.59,35284.479856357306,33.2143,33.221,33.1741,33.1741,35284.4799
2016-12-06 11:35:00,49.58,49.58,49.55,49.58,21676.579508472674,33.1674,33.1674,33.1474,33.1674,21676.5795
2016-12-06 11:40:00,49.59,49.63,49.55,49.61,32091.79665581865,33.1741,33.2009,33.1474,33.1875,32091.7967
2016-12-06 11:45:00,49.62,49.62,49.56,49.6,31757.378520929185,33.1942,33.1942,33.1541,33.1808,31757.3785
2016-12-06 11:50:00,49.6,49.65,49.6,49.63,19579.17181012232,33.1808,33.2143,33.1808,33.2009,19579.1718
2016-12-06 11:55:00,49.63,49.65,49.63,49.65,17283.1332061497,33.2009,33.2143,33.2009,33.2143,17283.1332
2016-12-06 12:00:00,49.64,49.68,49.63,49.65,27894.736842105263,33.2076,33.2343,33.2009,33.2143,27894.7368
2016-12-06 12:05:00,49.65,49.74,49.65,49.72,47282.01099764336,33.2143,33.2745,33.2143,33.2611,47282.011
2016-12-06 12:10:00,49.72,49.75,49.72,49.73,30144.76489731792,33.2611,33.2812,33.2611,33.2678,30144.7649
2016-12-06 12:15:00,49.74,49.77,49.71,49.76,39331.16373022107,33.2745,33.2945,33.2544,33.2879,39331.1637
2016-12-06 12:20:00,49.75,49.81,49.74,49.8,44937.7174278981,33.2812,33.3213,33.2745,33.3146,44937.7174
2016-12-06 12:25:00,49.79,49.84,49.78,49.82,41819.09998877791,33.3079,33.3414,33.3012,33.328,41819.1
2016-12-06 12:30:00,49.8,49.81,49.78,49.79,30825.94546066659,33.3146,33.3213,33.3012,33.3079,30825.9455
2016-12-06 12:35:00,49.79,49.82,49.79,49.79,22861.63169116822,33.3079,33.328,33.3079,33.3079,22861.6317
2016-12-06 12:40:00,49.79,49.85,49.79,49.85,33015.37425653686,33.3079,33.3481,33.3079,33.3481,33015.3743
2016-12-06 12:45:00,49.85,49.86,49.82,49.82,26248.45696330378,33.3481,33.3547,33.328,33.328,26248.457
2016-12-06 12:50:00,49.82,49.83,49.78,49.8,24518.01144652676,33.328,33.3347,33.3012,33.3146,24518.0114
2016-12-06 12:55:00,49.8,49.85,49.8,49.83,34751.43081584558,33.3146,33.3481,33.3146,33.3347,34751.4308
2016-12-06 13:00:00,49.83,49.83,49.79,49.82,45608.79811468971,33.3347,33.3347,33.3079,33.328,45608.7981
2016-12-06 13:05:00,49.82,49.83,49.74,49.75,26227.13500168332,33.328,33.3347,33.2745,33.2812,26227.135
2016-12-06 13:10:00,49.74,49.78,49.72,49.77,44023.11749523061,33.2745,33.3012,33.2611,33.2945,44023.1175
2016-12-06 13:15:00,49.77,49.78,49.72,49.72,20948.266187857706,33.2945,33.3012,33.2611,33.2611,20948.2662
2016-12-06 13:20:00,49.72,49.73,49.68,49.71,33393.558523173604,33.2611,33.2678,33.2343,33.2544,33393.5585
2016-12-06 13:25:00,49.71,49.72,49.69,49.71,31498.14835596453,33.2544,33.2611,33.241,33.2544,31498.1484
2016-12-06 13:30:00,49.71,49.71,49.64,49.65,31480.193019863087,33.2544,33.2544,33.2076,33.2143,31480.193
2016-12-06 13:35:00,49.64,49.66,49.62,49.63,34119.62742677589,33.2076,33.221,33.1942,33.2009,34119.6274
2016-12-06 13:40:00,49.63,49.68,49.6,49.6,39147.12153518124,33.2009,33.2343,33.1808,33.1808,39147.1215
2016-12-06 13:45:00,49.61,49.63,49.58,49.62,28148.35596453821,33.1875,33.2009,33.1674,33.1942,28148.356
2016-12-06 13:50:00,49.6,49.66,49.59,49.65,36604.19705981371,33.1808,33.221,33.1741,33.2143,36604.1971
2016-12-06 13:55:00,49.64,49.68,49.63,49.64,31023.454157782515,33.2076,33.2343,33.2009,33.2076,31023.4542
2016-12-06 14:00:00,49.63,49.67,49.61,49.63,50510.60487038492,33.2009,33.2276,33.1875,33.2009,50510.6049
2016-12-06 14:05:00,49.63,49.64,49.6,49.6,46489.73179216698,33.2009,33.2076,33.1808,33.1808,46489.7318
2016-12-06 14:10:00,49.61,49.63,49.59,49.6,35391.08966445966,33.1875,33.2009,33.1741,33.1808,35391.0897
2016-12-06 14:15:00,49.59,49.69,49.58,49.68,43290.31534059028,33.1741,33.241,33.1674,33.2343,43290.3153
2016-12-06 14:20:00,49.68,49.71,49.65,49.71,43390.19189765458,33.2343,33.2544,33.2143,33.2544,43390.1919
2016-12-06 14:25:00,49.71,49.71,49.63,49.64,32588.93502412748,33.2544,33.2544,33.2009,33.2076,32588.935
2016-12-06 14:30:00,49.64,49.71,49.63,49.71,39514.08371675457,33.2076,33.2544,33.2009,33.2544,39514.0837
2016-12-06 14:35:00,49.71,49.71,49.63,49.65,44473.123106273146,33.2544,33.2544,33.2009,33.2143,44473.1231
2016-12-06 14:40:00,49.64,49.71,49.64,49.67,43787.45370889911,33.2076,33.2544,33.2076,33.2276,43787.4537
2016-12-06 14:45:00,49.67,49.7,49.66,49.69,35759.17405453933,33.2276,33.2477,33.221,33.241,35759.1741
2016-12-06 14:50:00,49.69,49.69,49.63,49.67,56401.077320166085,33.241,33.241,33.2009,33.2276,56401.0773
2016-12-06 14:55:00,49.66,49.75,49.66,49.72,52384.69307597351,33.221,33.2812,33.221,33.2611,52384.6931
2016-12-06 15:00:00,49.73,49.73,49.69,49.7,52408.25945460666,33.2678,33.2678,33.241,33.2477,52408.2595
2016-12-06 15:05:00,49.71,49.71,49.63,49.63,59698.12591179441,33.2544,33.2544,33.2009,33.2009,59698.1259
2016-12-06 15:10:00,49.64,49.68,49.6,49.66,87112.55751318595,33.2076,33.2343,33.1808,33.221,87112.5575
2016-12-06 15:15:00,49.67,49.71,49.65,49.68,50517.33812142296,33.2276,33.2544,33.2143,33.2343,50517.3381
2016-12-06 15:20:00,49.68,49.7,49.63,49.63,45332.73482212995,33.2343,33.2477,33.2009,33.2009,45332.7348
2016-12-06 15:25:00,49.63,49.63,49.59,49.61,58240.37706205813,33.2009,33.2009,33.1741,33.1875,58240.3771
2016-12-06 15:30:00,49.6,49.68,49.6,49.65,95190.2143418247,33.1808,33.2343,33.1808,33.2143,95190.2143
2016-12-06 15:35:00,49.65,49.66,49.59,49.6,105481.98855347325,33.2143,33.221,33.1741,33.1808,105481.9886
2016-12-06 15:40:00,49.6,49.62,49.55,49.56,100391.65076871282,33.1808,33.1942,33.1474,33.1541,100391.6508
2016-12-06 15:45:00,49.56,49.66,49.56,49.63,84351.92458758836,33.1541,33.221,33.1541,33.2009,84351.9246
2016-12-06 15:50:00,49.63,49.69,49.62,49.64,155377.62316238356,33.2009,33.241,33.1942,33.2076,155377.6232
2016-12-06 15:55:00,49.63,49.67,49.62,49.63,279123.5551565481,33.2009,33.2276,33.1942,33.2009,279123.5552
2016-12-07 09:30:00,49.77,49.77,49.45,49.45,124112.89417573783,33.2945,33.2945,33.0805,33.0805,124112.8942
2016-12-07 09:35:00,49.46,49.54,49.45,49.49,63444.05790595892,33.0872,33.1407,33.0805,33.1072,63444.0579
2016-12-07 09:40:00,49.49,49.77,49.49,49.76,62912.13107395354,33.1072,33.2945,33.1072,33.2879,62912.1311
2016-12-07 09:45:00,49.74,49.77,49.58,49.7,72302.77185501065,33.2745,33.2945,33.1674,33.2477,72302.7719
2016-12-07 09:50:00,49.69,49.82,49.68,49.79,53055.77376276512,33.241,33.328,33.2343,33.3079,53055.7738
2016-12-07 09:55:00,49.79,49.84,49.77,49.83,26613.17472786444,33.3079,33.3414,33.2945,33.3347,26613.1747
2016-12-07 10:00:00,49.84,49.99,49.83,49.89,44396.81292784199,33.3414,33.4417,33.3347,33.3748,44396.8129
2016-12-07 10:05:00,49.89,50.05,49.89,50.03,22238.805970149253,33.3748,33.4819,33.3748,33.4685,22238.806
2016-12-07 10:10:00,50.04,50.05,49.86,49.92,35569.52081696779,33.4752,33.4819,33.3547,33.3949,35569.5208
2016-12-07 10:15:00,49.91,50.08,49.9,49.99,26307.934014139824,33.3882,33.5019,33.3815,33.4417,26307.934
2016-12-07 10:20:00,49.99,50.02,49.89,49.91,27268.54449556728,33.4417,33.4618,33.3748,33.3882,27268.5445
2016-12-07 10:25:00,49.89,50.05,49.85,50.04,52297.16081247896,33.3748,33.4819,33.3481,33.4752,52297.1608
2016-12-07 10:30:00,50.04,50.1,50.03,50.07,38345.86466165413,33.4752,33.5153,33.4685,33.4952,38345.8647
2016-12-07 10:35:00,50.06,50.14,50.03,50.05,40650.88093367747,33.4885,33.5421,33.4685,33.4819,40650.8809
2016-12-07 10:40:00,50.05,50.21,50.04,50.17,113917.6298956346,33.4819,33.5889,33.4752,33.5621,113917.6299
2016-12-07 10:45:00,50.17,50.2,50.1,50.1,62599.03490068454,33.5621,33.5822,33.5153,33.5153,62599.0349
2016-12-07 10:50:00,50.1,50.11,50.04,50.09,49506.22825721019,33.5153,33.522,33.4752,33.5086,49506.2283
2016-12-07 10:55:00,50.09,50.14,50.06,50.11,30153.742565368644,33.5086,33.5421,33.4885,33.522,30153.7426
2016-12-07 11:00:00,50.11,50.12,49.99,50.06,29351.3634833352,33.522,33.5287,33.4417,33.4885,29351.3635
2016-12-07 11:05:00,50.05,50.07,50.01,50.06,18862.080574570755,33.4819,33.4952,33.4551,33.4885,18862.0806
2016-12-07 11:10:00,50.06,50.07,49.97,49.98,32064.86365166648,33.4885,33.4952,33.4283,33.435,32064.8637
2016-12-07 11:15:00,49.98,50.05,49.97,49.99,38924.92425092582,33.435,33.4819,33.4283,33.4417,38924.9243
2016-12-07 11:20:00,49.99,50.01,49.94,49.97,36228.25721018965,33.4417,33.4551,33.4083,33.4283,36228.2572
2016-12-07 11:25:00,49.97,50.03,49.96,49.98,30310.85175625631,33.4283,33.4685,33.4216,33.435,30310.8518
2016-12-07 11:30:00,49.99,50.11,49.99,50.08,39960.72270227808,33.4417,33.522,33.4417,33.5019,39960.7227
2016-12-07 11:35:00,50.08,50.12,50.05,50.08,25484.232970485915,33.5019,33.5287,33.4819,33.5019,25484.233
2016-12-07 11:40:00,50.07,50.08,50.03,50.04,30883.178094489955,33.4952,33.5019,33.4685,33.4752,30883.1781
2016-12-07 11:45:00,50.03,50.04,49.98,50.02,34096.06104814274,33.4685,33.4752,33.435,33.4618,34096.061
2016-12-07 11:50:00,50.03,50.1,50.02,50.08,102657.38974301424,33.4685,33.5153,33.4618,33.5019,102657.3897
2016-12-07 11:55:00,50.08,50.14,50.07,50.13,41970.59813713388,33.5019,33.5421,33.4952,33.5354,41970.5981
2016-12-07 12:00:00,50.12,50.13,50.06,50.07,44826.61878577039,33.5287,33.5354,33.4885,33.4952,44826.6188
2016-12-07 12:05:00,50.07,50.15,50.05,50.12,41144.65267646729,33.4952,33.5487,33.4819,33.5287,41144.6527
2016-12-07 12:10:00,50.12,50.15,50.09,50.09,33231.960498260574,33.5287,33.5487,33.5086,33.5086,33231.9605
2016-12-07 12:15:00,50.09,50.09,49.98,49.98,14730.108854225116,33.5086,33.5086,33.435,33.435,14730.1089
2016-12-07 12:20:00,49.99,50.06,49.98,50.03,20849.51183929974,33.4417,33.4885,33.435,33.4685,20849.5118
2016-12-07 12:25:00,50.01,50.04,50.01,50.02,18768.93726854449,33.4551,33.4752,33.4551,33.4618,18768.9373
2016-12-07 12:30:00,50.01,50.1,50.01,50.1,20790.03478846369,33.4551,33.5153,33.4551,33.5153,20790.0348
2016-12-07 12:35:00,50.1,50.1,50.06,50.08,15062.282572101896,33.5153,33.5153,33.4885,33.5019,15062.2826
2016-12-07 12:40:00,50.08,50.13,50.07,50.12,15467.399842890807,33.5019,33.5354,33.4952,33.5287,15467.3998
2016-12-07 12:45:00,50.12,50.19,50.11,50.15,32180.451127819542,33.5287,33.5755,33.522,33.5487,32180.4511
2016-12-07 12:50:00,50.16,50.2,50.13,50.19,22491.30288407586,33.5554,33.5822,33.5354,33.5755,22491.3029
2016-12-07 12:55:00,50.19,50.24,50.17,50.24,40345.64021995287,33.5755,33.609,33.5621,33.609,40345.6402
2016-12-07 13:00:00,50.24,50.26,50.2,50.22,38291.99865334979,33.609,33.6223,33.5822,33.5956,38291.9987
2016-12-07 13:05:00,50.23,50.26,50.2,50.24,25672.76399955112,33.6023,33.6223,33.5822,33.609,25672.764
2016-12-07 13:10:00,50.24,50.25,50.2,50.2,28272.921108742004,33.609,33.6156,33.5822,33.5822,28272.9211
2016-12-07 13:15:00,50.2,50.25,50.19,50.25,17384.131971720344,33.5822,33.6156,33.5755,33.6156,17384.132
2016-12-07 13:20:00,50.25,50.32,50.24,50.26,81409.49388396363,33.6156,33.6625,33.609,33.6223,81409.4939
2016-12-07 13:25:00,50.27,50.28,50.25,50.25,17549.096622152396,33.629,33.6357,33.6156,33.6156,17549.0966
2016-12-07 13:30:00,50.24,50.3,50.21,50.26,32505.89159465829,33.609,33.6491,33.5889,33.6223,32505.8916
2016-12-07 13:35:00,50.26,50.31,50.25,50.28,30034.78846369656,33.6223,33.6558,33.6156,33.6357,30034.7885
2016-12-07 13:40:00,50.28,50.33,50.28,50.29,29892.26798339132,33.6357,33.6692,33.6357,33.6424,29892.268
2016-12-07 13:45:00,50.28,50.33,50.25,50.32,26552.57546852205,33.6357,33.6692,33.6156,33.6625,26552.5755
2016-12-07 13:50:00,50.33,50.44,50.31,50.44,60933.67747727528,33.6692,33.7428,33.6558,33.7428,60933.6775
2016-12-07 13:55:00,50.43,50.46,50.36,50.45,65416.90046010549,33.7361,33.7561,33.6892,33.7494,65416.9005
2016-12-07 14:00:00,50.45,50.48,50.39,50.4,56074.51464482101,33.7494,33.7695,33.7093,33.716,56074.5146
2016-12-07 14:05:00,50.4,50.46,50.39,50.45,32030.075187969924,33.716,33.7561,33.7093,33.7494,32030.0752
2016-12-07 14:10:00,50.45,50.48,50.44,50.45,37442.48681405005,33.7494,33.7695,33.7428,33.7494,37442.4868
2016-12-07 14:15:00,50.45,50.47,50.43,50.44,40619.45909549994,33.7494,33.7628,33.7361,33.7428,40619.4591
2016-12-07 14:20:00,50.44,50.47,50.4,50.42,59065.20031421838,33.7428,33.7628,33.716,33.7294,59065.2003
2016-12-07 14:25:00,50.44,50.44,50.32,50.35,30320.951632813376,33.7428,33.7428,33.6625,33.6825,30320.9516
2016-12-07 14:30:00,50.35,50.42,50.34,50.39,37303.33295926383,33.6825,33.7294,33.6759,33.7093,37303.333
2016-12-07 14:35:00,50.39,50.42,50.38,50.41,31199.64089327797,33.7093,33.7294,33.7026,33.7227,31199.6409
2016-12-07 14:40:00,50.41,50.42,50.35,50.37,49714.95903938951,33.7227,33.7294,33.6825,33.6959,49714.959
2016-12-07 14:45:00,50.37,50.45,50.37,50.39,49294.13084951184,33.6959,33.7494,33.6959,33.7093,49294.1308
2016-12-07 14:50:00,50.39,50.44,50.39,50.42,38553.473235327125,33.7093,33.7428,33.7093,33.7294,38553.4732
2016-12-07 14:55:00,50.41,50.53,50.41,50.51,42125.462911008864,33.7227,33.803,33.7227,33.7896,42125.4629
2016-12-07 15:00:00,50.49,50.51,50.43,50.46,44604.42150151498,33.7762,33.7896,33.7361,33.7561,44604.4215
2016-12-07 15:05:00,50.47,50.58,50.46,50.53,74939.96184491078,33.7628,33.8364,33.7561,33.803,74939.9618
2016-12-07 15:10:00,50.53,50.53,50.49,50.51,41884.18808214566,33.803,33.803,33.7762,33.7896,41884.1881
2016-12-07 15:15:00,50.5,50.53,50.5,50.52,50031.42183817753,33.7829,33.803,33.7829,33.7963,50031.4218
2016-12-07 15:20:00,50.52,50.56,50.48,50.49,60961.732689933786,33.7963,33.823,33.7695,33.7762,60961.7327
2016-12-07 15:25:00,50.49,50.61,50.48,50.55,64749.1863988329,33.7762,33.8565,33.7695,33.8163,64749.1864
2016-12-07 15:30:00,50.55,50.65,50.53,50.61,71448.77118168556,33.8163,33.8832,33.803,33.8565,71448.7712
2016-12-07 15:35:00,50.61,50.67,50.57,50.61,85145.32600157108,33.8565,33.8966,33.8297,33.8565,85145.326
2016-12-07 15:40:00,50.62,50.63,50.56,50.6,80333.29592638311,33.8632,33.8699,33.823,33.8498,80333.2959
2016-12-07 15:45:00,50.61,50.61,50.48,50.51,133761.64291325328,33.8565,33.8565,33.7695,33.7896,133761.6429
2016-12-07 15:50:00,50.5,50.53,50.5,50.51,118524.29581416228,33.7829,33.803,33.7829,33.7896,118524.2958
2016-12-07 15:55:00,50.51,50.59,50.47,50.58,546650.2076085736,33.7896,33.8431,33.7628,33.8364,546650.2076
2016-12-08 09:30:00,50.79,51.1,50.77,51.06,168617.43912018853,33.9769,34.1843,33.9635,34.1575,168617.4391
2016-12-08 09:35:00,51.09,51.17,50.99,51.15,73210.63853664011,34.1776,34.2311,34.1107,34.2177,73210.6385
2016-12-08 09:40:00,51.14,51.3,51.14,51.26,56659.1852766244,34.211,34.3181,34.211,34.2913,56659.1853
2016-12-08 09:45:00,51.26,51.26,51.11,51.18,61628.32454270003,34.2913,34.2913,34.191,34.2378,61628.3245
2016-12-08 09:50:00,51.18,51.27,51.07,51.07,67625.40680058354,34.2378,34.298,34.1642,34.1642,67625.4068
2016-12-08 09:55:00,51.08,51.1,51.01,51.08,52440.80350129054,34.1709,34.1843,34.1241,34.1709,52440.8035
2016-12-08 10:00:00,51.08,51.09,50.81,50.83,98759.95960049376,34.1709,34.1776,33.9903,34.0036,98759.9596
2016-12-08 10:05:00,50.83,50.86,50.78,50.78,72559.75760296262,34.0036,34.0237,33.9702,33.9702,72559.7576
2016-12-08 10:10:00,50.77,50.85,50.63,50.77,60843.90079676804,33.9635,34.017,33.8699,33.9635,60843.9008
2016-12-08 10:15:00,50.78,50.85,50.74,50.79,36233.86825272135,33.9702,34.017,33.9434,33.9769,36233.8683
2016-12-08 10:20:00,50.79,50.82,50.71,50.82,57379.64313769498,33.9769,33.997,33.9234,33.997,57379.6431
2016-12-08 10:25:00,50.83,50.89,50.8,50.88,38478.28526540231,34.0036,34.0438,33.9836,34.0371,38478.2853
2016-12-08 10:30:00,50.87,50.97,50.86,50.97,61715.85680619458,34.0304,34.0973,34.0237,34.0973,61715.8568
2016-12-08 10:35:00,50.97,51.09,50.94,51.08,46806.194590955,34.0973,34.1776,34.0772,34.1709,46806.1946
2016-12-08 10:40:00,51.07,51.07,50.99,51.0,45689.59712714622,34.1642,34.1642,34.1107,34.1174,45689.5971
2016-12-08 10:45:00,50.99,50.99,50.88,50.9,66595.21939176299,34.1107,34.1107,34.0371,34.0505,66595.2194
2016-12-08 10:50:00,50.9,50.94,50.89,50.91,27809.448995623385,34.0505,34.0772,34.0438,34.0572,27809.449
2016-12-08 10:55:00,50.92,50.94,50.86,50.91,64899.562338682525,34.0639,34.0772,34.0237,34.0572,64899.5623
2016-12-08 11:00:00,50.92,50.94,50.91,50.94,122132.19616204692,34.0639,34.0772,34.0572,34.0772,122132.1962
2016-12-08 11:05:00,50.94,50.94,50.91,50.91,92125.46291100886,34.0772,34.0772,34.0572,34.0572,92125.4629
2016-12-08 11:10:00,50.92,50.94,50.91,50.92,79427.67366176636,34.0639,34.0772,34.0572,34.0639,79427.6737
2016-12-08 11:15:00,50.93,50.94,50.89,50.93,49020.31197396476,34.0705,34.0772,34.0438,34.0705,49020.312
2016-12-08 11:20:00,50.93,51.0,50.91,50.96,50655.36976770284,34.0705,34.1174,34.0572,34.0906,50655.3698
2016-12-08 11:25:00,50.96,50.97,50.9,50.91,44745.81977331388,34.0906,34.0973,34.0505,34.0572,44745.8198
2016-12-08 11:30:00,50.91,50.94,50.89,50.93,39409.71832566491,34.0572,34.0772,34.0438,34.0705,39409.7183
2016-12-08 11:35:00,50.94,50.94,50.89,50.92,23451.913365503307,34.0772,34.0772,34.0438,34.0639,23451.9134
2016-12-08 11:40:00,50.91,50.93,50.91,50.93,37096.84659409718,34.0572,34.0705,34.0572,34.0705,37096.8466
2016-12-08 11:45:00,50.93,50.94,50.91,50.94,71182.80776568285,34.0705,34.0772,34.0572,34.0772,71182.8078
2016-12-08 11:50:00,50.94,50.94,50.93,50.94,38772.30389406352,34.0772,34.0772,34.0705,34.0772,38772.3039
2016-12-08 11:55:00,50.94,51.0,50.91,50.99,66130.62507013803,34.0772,34.1174,34.0572,34.1107,66130.6251
2016-12-08 12:00:00,50.99,51.1,50.98,51.1,43207.27191112108,34.1107,34.1843,34.104,34.1843,43207.2719
2016-12-08 12:05:00,51.1,51.14,51.1,51.13,29216.698462574343,34.1843,34.211,34.1843,34.2043,29216.6985
2016-12-08 12:10:00,51.12,51.15,51.1,51.14,34693.07597351588,34.1976,34.2177,34.1843,34.211,34693.076
2016-12-08 12:15:00,51.13,51.15,51.11,51.15,43928.85198069801,34.2043,34.2177,34.191,34.2177,43928.852
2016-12-08 12:20:00,51.14,51.16,51.11,51.15,82004.26439232408,34.211,34.2244,34.191,34.2177,82004.2644
2016-12-08 12:25:00,51.14,51.26,51.13,51.22,75548.19885534732,34.211,34.2913,34.2043,34.2645,75548.1989
2016-12-08 12:30:00,51.23,51.36,51.21,51.36,86921.78206710807,34.2712,34.3582,34.2579,34.3582,86921.7821
2016-12-08 12:35:00,51.35,51.36,51.3,51.35,35667.15295701941,34.3515,34.3582,34.3181,34.3515,35667.153
2016-12-08 12:40:00,51.34,51.41,51.3,51.39,52377.95982493547,34.3448,34.3916,34.3181,34.3783,52377.9598
2016-12-08 12:45:00,51.39,51.48,51.37,51.46,43900.7967680395,34.3783,34.4385,34.3649,34.4251,43900.7968
2016-12-08 12:50:00,51.46,51.49,51.34,51.36,77400.96509931545,34.4251,34.4452,34.3448,34.3582,77400.9651
2016-12-08 12:55:00,51.35,51.37,51.18,51.19,96885.87139490516,34.3515,34.3649,34.2378,34.2445,96885.8714
2016-12-08 13:00:00,51.19,51.22,51.08,51.12,215164.4035461789,34.2445,34.2645,34.1709,34.1976,215164.4035
2016-12-08 13:05:00,51.12,51.15,51.08,51.15,60364.71776456065,34.1976,34.2177,34.1709,34.2177,60364.7178
2016-12-08 13:10:00,51.15,51.18,51.12,51.17,65788.35147570418,34.2177,34.2378,34.1976,34.2311,65788.3515
2016-12-08 13:15:00,51.17,51.2,51.13,51.15,170749.63528223542,34.2311,34.2512,34.2043,34.2177,170749.6353
2016-12-08 13:20:00,51.15,51.18,51.13,51.17,22972.730333295924,34.2177,34.2378,34.2043,34.2311,22972.7303
2016-12-08 13:25:00,51.16,51.18,51.14,51.17,47701.7169790147,34.2244,34.2378,34.211,34.2311,47701.717
2016-12-08 13:30:00,51.16,51.18,51.15,51.18,47385.254180226686,34.2244,34.2378,34.2177,34.2378,47385.2542
2016-12-08 13:35:00,51.18,51.35,51.18,51.35,45563.90977443608,34.2378,34.3515,34.2378,34.3515,45563.9098
2016-12-08 13:40:00,51.35,51.45,51.35,51.45,72590.05723263382,34.3515,34.4184,34.3515,34.4184,72590.0572
2016-12-08 13:45:00,51.46,51.48,51.43,51.46,53120.86185613287,34.4251,34.4385,34.405,34.4251,53120.8619
2016-12-08 13:50:00,51.46,51.47,51.41,51.44,82458.75883739199,34.4251,34.4318,34.3916,34.4117,82458.7588
2016-12-08 13:55:00,51.44,51.46,51.34,51.35,132539.5578498485,34.4117,34.4251,34.3448,34.3515,132539.5578
2016-12-08 14:00:00,51.35,51.39,51.26,51.35,91206.374144316,34.3515,34.3783,34.2913,34.3515,91206.3741
2016-12-08 14:05:00,51.35,51.37,51.28,51.31,62714.622376837615,34.3515,34.3649,34.3047,34.3248,62714.6224
2016-12-08 14:10:00,51.3,51.35,51.27,51.32,38667.93850297385,34.3181,34.3515,34.298,34.3314,38667.9385
2016-12-08 14:15:00,51.32,51.32,51.2,51.21,35386.60083043429,34.3314,34.3314,34.2512,34.2579,35386.6008
2016-12-08 14:20:00,51.21,51.26,51.16,51.18,36573.89743014252,34.2579,34.2913,34.2244,34.2378,36573.8974
2016-12-08 14:25:00,51.18,51.27,51.18,51.26,30374.81764111772,34.2378,34.298,34.2378,34.2913,30374.8176
2016-12-08 14:30:00,51.26,51.32,51.22,51.25,28596.11715856806,34.2913,34.3314,34.2645,34.2846,28596.1172
2016-12-08 14:35:00,51.25,51.25,51.14,51.15,37588.37391987431,34.2846,34.2846,34.211,34.2177,37588.3739
2016-12-08 14:40:00,51.14,51.17,51.12,51.17,26475.14308158456,34.211,34.2311,34.1976,34.2311,26475.1431
2016-12-08 14:45:00,51.16,51.18,51.09,51.14,47388.6208057457,34.2244,34.2378,34.1776,34.211,47388.6208
2016-12-08 14:50:00,51.14,51.17,51.11,51.15,34018.62866120525,34.211,34.2311,34.191,34.2177,34018.6287
2016-12-08 14:55:00,51.16,51.24,51.15,51.24,33276.8488385142,34.2244,34.2779,34.2177,34.2779,33276.8488
2016-12-08 15:00:00,51.25,51.25,51.16,51.17,51705.75692963752,34.2846,34.2846,34.2244,34.2311,51705.7569
2016-12-08 15:05:00,51.18,51.2,51.12,51.2,63245.42700033666,34.2378,34.2512,34.1976,34.2512,63245.427
2016-12-08 15:10:00,51.19,51.2,51.14,51.18,66222.64616765795,34.2445,34.2512,34.211,34.2378,66222.6462
2016-12-08 15:15:00,51.18,51.19,51.15,51.19,50003.36662551902,34.2378,34.2445,34.2177,34.2445,50003.3666
2016-12-08 15:20:00,51.18,51.18,51.13,51.14,126196.83537201212,34.2378,34.2378,34.2043,34.211,126196.8354
2016-12-08 15:25:00,51.14,51.22,51.13,51.14,116738.86208057456,34.211,34.2645,34.2043,34.211,116738.8621
2016-12-08 15:30:00,51.14,51.16,51.1,51.1,81876.33262260127,34.211,34.2244,34.1843,34.1843,81876.3326
2016-12-08 15:35:00,51.1,51.13,51.09,51.11,83249.91583436202,34.1843,34.2043,34.1776,34.191,83249.9158
2016-12-08 15:40:00,51.11,51.14,51.09,51.09,91775.33385703064,34.191,34.211,34.1776,34.1776,91775.3339
2016-12-08 15:45:00,51.09,51.1,51.02,51.03,79464.70654247559,34.1776,34.1843,34.1308,34.1374,79464.7065
2016-12-08 15:50:00,51.03,51.06,51.01,51.04,150159.35360790035,34.1374,34.1575,34.1241,34.1441,150159.3536
2016-12-08 15:55:00,51.05,51.06,50.94,50.97,301607.00258107955,34.1508,34.1575,34.0772,34.0973,301607.0026
2016-12-09 09:30:00,50.86,51.02,50.72,50.91,133730.22107507574,34.0237,34.1308,33.9301,34.0572,133730.2211
2016-12-09 09:35:00,50.91,50.95,50.77,50.78,79723.93670744024,34.0572,34.0839,33.9635,33.9702,79723.9367
2016-12-09 09:40:00,50.78,50.79,50.59,50.62,64036.5839973067,33.9702,33.9769,33.8431,33.8632,64036.584
2016-12-09 09:45:00,50.61,50.69,50.59,50.61,62647.289866457184,33.8565,33.91,33.8431,33.8565,62647.2899
2016-12-09 09:50:00,50.61,50.86,50.61,50.86,40053.86600830434,33.8565,34.0237,33.8565,34.0237,40053.866
2016-12-09 09:55:00,50.86,50.86,50.72,50.72,81778.70048254966,34.0237,34.0237,33.9301,33.9301,81778.7005
2016-12-09 10:00:00,50.7,50.72,50.58,50.67,69497.25058915946,33.9167,33.9301,33.8364,33.8966,69497.2506
2016-12-09 10:05:00,50.67,50.78,50.67,50.75,51336.55033105151,33.8966,33.9702,33.8966,33.9501,51336.5503
2016-12-09 10:10:00,50.74,50.8,50.7,50.77,44004.03995062282,33.9434,33.9836,33.9167,33.9635,44004.04
2016-12-09 10:15:00,50.77,50.77,50.68,50.7,48606.217035125126,33.9635,33.9635,33.9033,33.9167,48606.217
2016-12-09 10:20:00,50.7,50.72,50.65,50.7,39928.17865559421,33.9167,33.9301,33.8832,33.9167,39928.1787
2016-12-09 10:25:00,50.7,50.82,50.7,50.8,35999.32667489619,33.9167,33.997,33.9167,33.9836,35999.3267
2016-12-09 10:30:00,50.8,50.94,50.8,50.93,49527.55021883066,33.9836,34.0772,33.9836,34.0705,49527.5502
2016-12-09 10:35:00,50.94,51.02,50.93,51.02,88522.05139714958,34.0772,34.1308,34.0705,34.1308,88522.0514
2016-12-09 10:40:00,51.02,51.07,50.97,51.02,124670.63180338906,34.1308,34.1642,34.0973,34.1308,124670.6318
2016-12-09 10:45:00,51.02,51.09,51.0,51.07,63869.374929861966,34.1308,34.1776,34.1174,34.1642,63869.3749
2016-12-09 10:50:00,51.08,51.13,51.02,51.05,78336.8869936034,34.1709,34.2043,34.1308,34.1508,78336.887
2016-12-09 10:55:00,51.05,51.05,50.99,51.02,48244.86589608349,34.1508,34.1508,34.1107,34.1308,48244.8659
2016-12-09 11:00:00,51.02,51.02,50.95,50.96,29459.095499943887,34.1308,34.1308,34.0839,34.0906,29459.0955
2016-12-09 11:05:00,50.95,50.99,50.91,50.94,38189.87767927281,34.0839,34.1107,34.0572,34.0772,38189.8777
2016-12-09 11:10:00,50.94,50.98,50.94,50.97,54093.81663113006,34.0772,34.104,34.0772,34.0973,54093.8166
2016-12-09 11:15:00,50.97,51.05,50.96,51.01,56846.59409718325,34.0973,34.1508,34.0906,34.1241,56846.5941
2016-12-09 11:20:00,51.01,51.03,50.91,50.91,99505.10604870383,34.1241,34.1374,34.0572,34.0572,99505.106
2016-12-09 11:25:00,50.92,50.93,50.82,50.86,50779.93491190663,34.0639,34.0705,33.997,34.0237,50779.9349
2016-12-09 11:30:00,50.86,50.89,50.8,50.88,47150.71260240152,34.0237,34.0438,33.9836,34.0371,47150.7126
2016-12-09 11:35:00,50.88,51.0,50.87,50.98,52232.07271911121,34.0371,34.1174,34.0304,34.104,52232.0727
2016-12-09 11:40:00,50.97,51.03,50.95,50.95,27957.580518460327,34.0973,34.1374,34.0839,34.0839,27957.5805
2016-12-09 11:45:00,50.94,51.0,50.93,50.99,44831.10761979576,34.0772,34.1174,34.0705,34.1107,44831.1076
2016-12-09 11:50:00,50.98,51.01,50.96,50.99,48067.55695208169,34.104,34.1241,34.0906,34.1107,48067.557
2016-12-09 11:55:00,51.0,51.05,50.99,51.01,60951.63281337672,34.1174,34.1508,34.1107,34.1241,60951.6328
2016-12-09 12:00:00,51.01,51.04,50.98,51.01,59764.336213668495,34.1241,34.1441,34.104,34.1241,59764.3362
2016-12-09 12:05:00,51.0,51.08,51.0,51.05,66621.03018740882,34.1174,34.1709,34.1174,34.1508,66621.0302
2016-12-09 12:10:00,51.05,51.06,51.0,51.01,22907.642239928176,34.1508,34.1575,34.1174,34.1241,22907.6422
2016-12-09 12:15:00,51.01,51.01,50.92,50.94,35193.58096734373,34.1241,34.1241,34.0639,34.0772,35193.581
2016-12-09 12:20:00,50.94,50.97,50.93,50.96,25756.92963752665,34.0772,34.0973,34.0705,34.0906,25756.9296
2016-12-09 12:25:00,50.96,50.99,50.94,50.96,43687.57715183481,34.0906,34.1107,34.0772,34.0906,43687.5772
2016-12-09 12:30:00,50.97,51.01,50.94,50.99,42612.50140276063,34.0973,34.1241,34.0772,34.1107,42612.5014
2016-12-09 12:35:00,50.99,51.02,50.94,51.02,45231.7360565593,34.1107,34.1308,34.0772,34.1308,45231.7361
2016-12-09 12:40:00,51.02,51.02,50.97,51.0,23273.48221299517,34.1308,34.1308,34.0973,34.1174,23273.4822
2016-12-09 12:45:00,51.0,51.03,50.98,51.02,27855.459544383342,34.1174,34.1374,34.104,34.1308,27855.4595
2016-12-09 12:50:00,51.02,51.1,51.02,51.07,40357.98451352261,34.1308,34.1843,34.1308,34.1642,40357.9845
2016-12-09 12:55:00,51.07,51.09,51.03,51.04,26412.29940522949,34.1642,34.1776,34.1374,34.1441,26412.2994
2016-12-09 13:00:00,51.04,51.08,51.03,51.06,27204.578610705867,34.1441,34.1709,34.1374,34.1575,27204.5786
2016-12-09 13:05:00,51.06,51.13,51.04,51.12,90800.13466502076,34.1575,34.2043,34.1441,34.1976,90800.1347
2016-12-09 13:10:00,51.11,51.13,51.06,51.08,34757.041858377284,34.191,34.2043,34.1575,34.1709,34757.0419
2016-12-09 13:15:00,51.08,51.08,51.02,51.05,62166.98462574346,34.1709,34.1709,34.1308,34.1508,62166.9846
2016-12-09 13:20:00,51.05,51.07,51.02,51.03,41014.47648973179,34.1508,34.1642,34.1308,34.1374,41014.4765
2016-12-09 13:25:00,51.02,51.03,50.94,50.97,66065.53697677028,34.1308,34.1374,34.0772,34.0973,66065.537
2016-12-09 13:30:00,50.96,50.99,50.85,50.86,99533.16126136236,34.0906,34.1107,34.017,34.0237,99533.1613
2016-12-09 13:35:00,50.85,50.86,50.81,50.81,89682.41499270564,34.017,34.0237,33.9903,33.9903,89682.415
2016-12-09 13:40:00,50.81,50.85,50.76,50.79,82668.61182807766,33.9903,34.017,33.9568,33.9769,82668.6118
2016-12-09 13:45:00,50.79,50.84,50.78,50.83,76013.91538547861,33.9769,34.0103,33.9702,34.0036,76013.9154
2016-12-09 13:50:00,50.83,50.93,50.83,50.91,59983.16687240489,34.0036,34.0705,34.0036,34.0572,59983.1669
2016-12-09 13:55:00,50.91,50.96,50.9,50.95,37812.81562114241,34.0572,34.0906,34.0505,34.0839,37812.8156
2016-12-09 14:00:00,50.96,51.06,50.96,51.03,61915.60992032319,34.0906,34.1575,34.0906,34.1374,61915.6099
2016-12-09 14:05:00,51.04,51.05,50.96,51.02,92542.92447536752,34.1441,34.1508,34.0906,34.1308,92542.9245
2016-12-09 14:10:00,51.02,51.05,50.96,51.0,52646.16765795084,34.1308,34.1508,34.0906,34.1174,52646.1677
2016-12-09 14:15:00,51.0,51.05,50.98,51.05,33490.06845471889,34.1174,34.1508,34.104,34.1508,33490.0685
2016-12-09 14:20:00,51.06,51.08,51.05,51.06,30382.6731006621,34.1575,34.1709,34.1508,34.1575,30382.6731
2016-12-09 14:25:00,51.06,51.1,51.05,51.09,58205.58859836157,34.1575,34.1843,34.1508,34.1776,58205.5886
2016-12-09 14:30:00,51.08,51.13,51.06,51.13,53410.39165076871,34.1709,34.2043,34.1575,34.2043,53410.3917
2016-12-09 14:35:00,51.12,51.13,51.08,51.1,90546.5155425878,34.1976,34.2043,34.1709,34.1843,90546.5155
2016-12-09 14:40:00,51.1,51.12,51.07,51.08,85827.6287734261,34.1843,34.1976,34.1642,34.1709,85827.6288
2016-12-09 14:45:00,51.08,51.08,51.02,51.02,46365.16664796319,34.1709,34.1709,34.1308,34.1308,46365.1666
2016-12-09 14:50:00,51.02,51.07,50.95,51.07,113996.18449107844,34.1308,34.1642,34.0839,34.1642,113996.1845
2016-12-09 14:55:00,51.07,51.09,51.03,51.03,59956.23386825272,34.1642,34.1776,34.1374,34.1374,59956.2339
2016-12-09 15:00:00,51.04,51.05,51.01,51.02,65623.38682527213,34.1441,34.1508,34.1241,34.1308,65623.3868
2016-12-09 15:05:00,51.03,51.09,51.02,51.06,64887.21804511278,34.1374,34.1776,34.1308,34.1575,64887.218
2016-12-09 15:10:00,51.06,51.16,51.06,51.14,43068.11805633487,34.1575,34.2244,34.1575,34.211,43068.1181
2016-12-09 15:15:00,51.13,51.13,51.09,51.1,124433.84580855122,34.2043,34.2043,34.1776,34.1843,124433.8458
2016-12-09 15:20:00,51.1,51.11,51.06,51.1,65495.45505554932,34.1843,34.191,34.1575,34.1843,65495.4551
2016-12-09 15:25:00,51.1,51.12,51.07,51.1,46630.00785545954,34.1843,34.1976,34.1642,34.1843,46630.0079
2016-12-09 15:30:00,51.1,51.13,51.07,51.09,51069.46470654247,34.1843,34.2043,34.1642,34.1776,51069.4647
2016-12-09 15:35:00,51.09,51.12,51.07,51.07,47022.78083267871,34.1776,34.1976,34.1642,34.1642,47022.7808
2016-12-09 15:40:00,51.08,51.1,51.07,51.08,54403.54617888003,34.1709,34.1843,34.1642,34.1709,54403.5462
2016-12-09 15:45:00,51.07,51.09,51.01,51.02,112930.08641005498,34.1642,34.1776,34.1241,34.1308,112930.0864
2016-12-09 15:50:00,51.02,51.12,51.02,51.11,111025.69857479518,34.1308,34.1976,34.1308,34.191,111025.6986
2016-12-09 15:55:00,51.11,51.13,51.09,51.13,188226.91055998203,34.191,34.2043,34.1776,34.2043,188226.9106
2016-12-12 09:30:00,50.77,50.94,50.61,50.64,169128.04399057344,33.9635,34.0772,33.8565,33.8765,169128.044
2016-12-12 09:35:00,50.64,50.87,50.61,50.85,53523.7347099091,33.8765,34.0304,33.8565,34.017,53523.7347
2016-12-12 09:40:00,50.84,50.94,50.69,50.71,57642.23992817865,34.0103,34.0772,33.91,33.9234,57642.2399
2016-12-12 09:45:00,50.71,50.78,50.66,50.71,91393.78296487487,33.9234,33.9702,33.8899,33.9234,91393.783
2016-12-12 09:50:00,50.71,50.73,50.58,50.6,48377.28649983167,33.9234,33.9368,33.8364,33.8498,48377.2865
2016-12-12 09:55:00,50.59,50.7,50.55,50.62,76383.12198406464,33.8431,33.9167,33.8163,33.8632,76383.122
2016-12-12 10:00:00,50.61,50.72,50.61,50.72,64758.164066883626,33.8565,33.9301,33.8565,33.9301,64758.1641
2016-12-12 10:05:00,50.71,50.72,50.63,50.64,37069.91358994501,33.9234,33.9301,33.8699,33.8765,37069.9136
2016-12-12 10:10:00,50.64,50.64,50.53,50.55,81775.33385703064,33.8765,33.8765,33.803,33.8163,81775.3339
2016-12-12 10:15:00,50.55,50.56,50.46,50.49,58885.64695320391,33.8163,33.823,33.7561,33.7762,58885.647
2016-12-12 10:20:00,50.49,50.54,50.49,50.53,44207.15969027045,33.7762,33.8096,33.7762,33.803,44207.1597
2016-12-12 10:25:00,50.53,50.53,50.4,50.44,60616.09246998092,33.803,33.803,33.716,33.7428,60616.0925
2016-12-12 10:30:00,50.44,50.5,50.43,50.45,94776.11940298507,33.7428,33.7829,33.7361,33.7494,94776.1194
2016-12-12 10:35:00,50.45,50.61,50.45,50.61,54645.94321624958,33.7494,33.8565,33.7494,33.8565,54645.9432
2016-12-12 10:40:00,50.61,50.64,50.53,50.54,42814.49893390192,33.8565,33.8765,33.803,33.8096,42814.4989
2016-12-12 10:45:00,50.54,50.6,50.53,50.58,47607.451464482096,33.8096,33.8498,33.803,33.8364,47607.4515
2016-12-12 10:50:00,50.58,50.61,50.47,50.47,58506.34047806082,33.8364,33.8565,33.7628,33.7628,58506.3405
2016-12-12 10:55:00,50.48,50.56,50.47,50.52,50231.17495230614,33.7695,33.823,33.7628,33.7963,50231.175
2016-12-12 11:00:00,50.52,50.52,50.39,50.41,73888.45247446976,33.7963,33.7963,33.7093,33.7227,73888.4525
2016-12-12 11:05:00,50.41,50.51,50.41,50.51,85242.95814162272,33.7227,33.7896,33.7227,33.7896,85242.9581
2016-12-12 11:10:00,50.5,50.57,50.48,50.49,52409.381663113,33.7829,33.8297,33.7695,33.7762,52409.3817
2016-12-12 11:15:00,50.49,50.53,50.45,50.47,59600.49377174279,33.7762,33.803,33.7494,33.7628,59600.4938
2016-12-12 11:20:00,50.47,50.53,50.45,50.45,44365.39108966446,33.7628,33.803,33.7494,33.7494,44365.3911
2016-12-12 11:25:00,50.45,50.47,50.36,50.38,44721.13118617439,33.7494,33.7628,33.6892,33.7026,44721.1312
2016-12-12 11:30:00,50.38,50.49,50.37,50.43,53740.32095163281,33.7026,33.7762,33.6959,33.7361,53740.321
2016-12-12 11:35:00,50.43,50.47,50.37,50.37,37459.31994164515,33.7361,33.7628,33.6959,33.6959,37459.3199
2016-12-12 11:40:00,50.38,50.39,50.28,50.28,47238.24486589608,33.7026,33.7093,33.6357,33.6357,47238.2449
2016-12-12 11:45:00,50.28,50.28,50.24,50.28,79852.9906856694,33.6357,33.6357,33.609,33.6357,79852.9907
2016-12-12 11:50:00,50.27,50.28,50.22,50.22,77798.22691055998,33.629,33.6357,33.5956,33.5956,77798.2269
2016-12-12 11:55:00,50.21,50.28,50.18,50.28,71894.28795870273,33.5889,33.6357,33.5688,33.6357,71894.288
2016-12-12 12:00:00,50.28,50.28,50.1,50.1,52799.91022331949,33.6357,33.6357,33.5153,33.5153,52799.9102
2016-12-12 12:05:00,50.09,50.1,49.96,49.97,79174.0545393334,33.5086,33.5153,33.4216,33.4283,79174.0545
2016-12-12 12:10:00,49.97,50.12,49.97,50.12,57442.48681405005,33.4283,33.5287,33.4283,33.5287,57442.4868
2016-12-12 12:15:00,50.12,50.12,50.06,50.06,41204.12972730333,33.5287,33.5287,33.4885,33.4885,41204.1297
2016-12-12 12:20:00,50.06,50.11,50.03,50.11,37808.32678711705,33.4885,33.522,33.4685,33.522,37808.3268
2016-12-12 12:25:00,50.11,50.12,50.02,50.04,48120.300751879695,33.522,33.5287,33.4618,33.4752,48120.3008
2016-12-12 12:30:00,50.04,50.05,49.99,50.03,31045.898327909323,33.4752,33.4819,33.4417,33.4685,31045.8983
2016-12-12 12:35:00,50.04,50.11,50.03,50.1,52165.86241723712,33.4752,33.522,33.4685,33.5153,52165.8624
2016-12-12 12:40:00,50.1,50.15,50.05,50.12,45868.028279654354,33.5153,33.5487,33.4819,33.5287,45868.0283
2016-12-12 12:45:00,50.12,50.2,50.1,50.11,47007.06991358994,33.5287,33.5822,33.5153,33.522,47007.0699
2016-12-12 12:50:00,50.11,50.12,50.08,50.11,51582.31399394007,33.522,33.5287,33.5019,33.522,51582.314
2016-12-12 12:55:00,50.11,50.12,50.05,50.07,31738.3009763214,33.522,33.5287,33.4819,33.4952,31738.301
2016-12-12 13:00:00,50.07,50.1,50.04,50.1,35393.334081472334,33.4952,33.5153,33.4752,33.5153,35393.3341
2016-12-12 13:05:00,50.1,50.11,50.06,50.06,31463.35989226798,33.5153,33.522,33.4885,33.4885,31463.3599
2016-12-12 13:10:00,50.06,50.07,50.02,50.03,66930.75973515879,33.4885,33.4952,33.4618,33.4685,66930.7597
2016-12-12 13:15:00,50.04,50.15,50.01,50.15,44135.33834586466,33.4752,33.5487,33.4551,33.5487,44135.3383
2016-12-12 13:20:00,50.14,50.18,50.12,50.17,35649.19762091796,33.5421,33.5688,33.5287,33.5621,35649.1976
2016-12-12 13:25:00,50.17,50.23,50.17,50.22,39882.16810683424,33.5621,33.6023,33.5621,33.5956,39882.1681
2016-12-12 13:30:00,50.21,50.27,50.2,50.27,51347.77241611491,33.5889,33.629,33.5822,33.629,51347.7724
2016-12-12 13:35:00,50.27,50.28,50.2,50.21,31277.073280215463,33.629,33.6357,33.5822,33.5889,31277.0733
2016-12-12 13:40:00,50.21,50.31,50.2,50.3,56809.561216474016,33.5889,33.6558,33.5822,33.6491,56809.5612
2016-12-12 13:45:00,50.3,50.3,50.27,50.27,31742.78981034676,33.6491,33.6491,33.629,33.629,31742.7898
2016-12-12 13:50:00,50.27,50.29,50.26,50.29,30087.532263494555,33.629,33.6424,33.6223,33.6424,30087.5323
2016-12-12 13:55:00,50.28,50.3,50.27,50.3,55786.1070586915,33.6357,33.6491,33.629,33.6491,55786.1071
2016-12-12 14:00:00,50.29,50.35,50.27,50.29,65661.54191448771,33.6424,33.6825,33.629,33.6424,65661.5419
2016-12-12 14:05:00,50.29,50.36,50.28,50.33,48406.46392099652,33.6424,33.6892,33.6357,33.6692,48406.4639
2016-12-12 14:10:00,50.33,50.44,50.32,50.42,31633.93558523173,33.6692,33.7428,33.6625,33.7294,31633.9356
2016-12-12 14:15:00,50.41,50.44,50.38,50.42,33571.98967568174,33.7227,33.7428,33.7026,33.7294,33571.9897
2016-12-12 14:20:00,50.43,50.47,50.42,50.46,26830.88317809449,33.7361,33.7628,33.7294,33.7561,26830.8832
2016-12-12 14:25:00,50.46,50.46,50.36,50.36,49846.25743463135,33.7561,33.7561,33.6892,33.6892,49846.2574
2016-12-12 14:30:00,50.37,50.42,50.35,50.36,33799.79800246886,33.6959,33.7294,33.6825,33.6892,33799.798
2016-12-12 14:35:00,50.36,50.36,50.28,50.29,30279.42991807878,33.6892,33.6892,33.6357,33.6424,30279.4299
2016-12-12 14:40:00,50.28,50.36,50.27,50.35,42887.44248681405,33.6357,33.6892,33.629,33.6825,42887.4425
2016-12-12 14:45:00,50.34,50.4,50.34,50.36,35525.75468522051,33.6759,33.716,33.6759,33.6892,35525.7547
2016-12-12 14:50:00,50.36,50.37,50.33,50.36,48487.26293345304,33.6892,33.6959,33.6692,33.6892,48487.2629
2016-12-12 14:55:00,50.36,50.41,50.35,50.4,37150.71260240152,33.6892,33.7227,33.6825,33.716,37150.7126
2016-12-12 15:00:00,50.39,50.44,50.37,50.43,36364.04443945685,33.7093,33.7428,33.6959,33.7361,36364.0444
2016-12-12 15:05:00,50.43,50.44,50.36,50.38,55099.315452811126,33.7361,33.7428,33.6892,33.7026,55099.3155
2016-12-12 15:10:00,50.38,50.41,50.33,50.34,40887.66692851532,33.7026,33.7227,33.6692,33.6759,40887.6669
2016-12-12 15:15:00,50.33,50.39,50.33,50.37,61863.988329031534,33.6692,33.7093,33.6692,33.6959,61863.9883
2016-12-12 15:20:00,50.37,50.41,50.36,50.4,40836.04533722365,33.6959,33.7227,33.6892,33.716,40836.0453
2016-12-12 15:25:00,50.4,50.44,50.36,50.36,52179.32891931321,33.716,33.7428,33.6892,33.6892,52179.3289
2016-12-12 15:30:00,50.36,50.37,50.34,50.36,79145.9993266749,33.6892,33.6959,33.6759,33.6892,79145.9993
2016-12-12 15:35:00,50.36,50.46,50.35,50.45,92055.88598361576,33.6892,33.7561,33.6825,33.7494,92055.886
2016-12-12 15:40:00,50.45,50.48,50.44,50.45,81189.5410167209,33.7494,33.7695,33.7428,33.7494,81189.541
2016-12-12 15:45:00,50.45,50.47,50.45,50.47,99713.83683088316,33.7494,33.7628,33.7494,33.7628,99713.8368
2016-12-12 15:50:00,50.46,50.49,50.45,50.47,146137.35832117606,33.7561,33.7762,33.7494,33.7628,146137.3583
2016-12-12 15:55:00,50.47,50.52,50.42,50.45,303906.4078105712,33.7628,33.7963,33.7294,33.7494,303906.4078
2016-12-13 09:30:00,50.68,50.88,50.54,50.61,182927.8419930423,33.9033,34.0371,33.8096,33.8565,182927.842
2016-12-13 09:35:00,50.59,50.73,50.36,50.69,124162.27135001685,33.8431,33.9368,33.6892,33.91,124162.2714
2016-12-13 09:40:00,50.69,50.83,50.69,50.76,141283.8065312535,33.91,34.0036,33.91,33.9568,141283.8065
2016-12-13 09:45:00,50.77,50.77,50.58,50.61,105980.2491302884,33.9635,33.9635,33.8364,33.8565,105980.2491
2016-12-13 09:50:00,50.61,50.62,50.41,50.44,83552.91213107394,33.8565,33.8632,33.7227,33.7428,83552.9121
2016-12-13 09:55:00,50.45,50.47,50.37,50.45,89766.58063068117,33.7494,33.7628,33.6959,33.7494,89766.5806
2016-12-13 10:00:00,50.45,50.57,50.43,50.49,56600.83043429469,33.7494,33.8297,33.7361,33.7762,56600.8304
2016-12-13 10:05:00,50.5,50.53,50.42,50.47,47760.071821344405,33.7829,33.803,33.7294,33.7628,47760.0718
2016-12-13 10:10:00,50.48,50.58,50.47,50.47,51141.28605094826,33.7695,33.8364,33.7628,33.7628,51141.2861
2016-12-13 10:15:00,50.5,50.57,50.45,50.54,48615.19470317585,33.7829,33.8297,33.7494,33.8096,48615.1947
2016-12-13 10:20:00,50.53,50.61,50.48,50.48,41159.24138704971,33.803,33.8565,33.7695,33.7695,41159.2414
2016-12-13 10:25:00,50.49,50.55,50.44,50.44,34792.95253058018,33.7762,33.8163,33.7428,33.7428,34792.9525
2016-12-13 10:30:00,50.44,50.45,50.18,50.21,95378.74537088993,33.7428,33.7494,33.5688,33.5889,95378.7454
2016-12-13 10:35:00,50.24,50.27,50.13,50.25,78669.06071148018,33.609,33.629,33.5354,33.6156,78669.0607
2016-12-13 10:40:00,50.25,50.36,50.21,50.29,36073.392436314665,33.6156,33.6892,33.5889,33.6424,36073.3924
2016-12-13 10:45:00,50.28,50.33,50.23,50.27,33070.362473347544,33.6357,33.6692,33.6023,33.629,33070.3625
2016-12-13 10:50:00,50.27,50.28,50.14,50.21,63293.6819661093,33.629,33.6357,33.5421,33.5889,63293.682
2016-12-13 10:55:00,50.2,50.26,50.18,50.25,55033.105150937045,33.5822,33.6223,33.5688,33.6156,55033.1052
2016-12-13 11:00:00,50.25,50.26,50.2,50.21,38871.05824262148,33.6156,33.6223,33.5822,33.5889,38871.0582
2016-12-13 11:05:00,50.21,50.25,50.17,50.19,31796.655818651103,33.5889,33.6156,33.5621,33.5755,31796.6558
2016-12-13 11:10:00,50.2,50.2,50.12,50.18,44704.29805857928,33.5822,33.5822,33.5287,33.5688,44704.2981
2016-12-13 11:15:00,50.19,50.2,50.13,50.17,56465.04320502749,33.5755,33.5822,33.5354,33.5621,56465.0432
2016-12-13 11:20:00,50.17,50.35,50.16,50.34,51693.41263606778,33.5621,33.6825,33.5554,33.6759,51693.4126
2016-12-13 11:25:00,50.34,50.36,50.29,50.29,67879.0259230165,33.6759,33.6892,33.6424,33.6424,67879.0259
2016-12-13 11:30:00,50.29,50.3,50.21,50.24,33371.1143530468,33.6424,33.6491,33.5889,33.609,33371.1144
2016-12-13 11:35:00,50.24,50.24,50.19,50.2,38789.13702165862,33.609,33.609,33.5755,33.5822,38789.137
2016-12-13 11:40:00,50.2,50.27,50.2,50.2,67359.44338458085,33.5822,33.629,33.5822,33.5822,67359.4434
2016-12-13 11:45:00,50.2,50.27,50.2,50.27,50365.83997306699,33.5822,33.629,33.5822,33.629,50365.84
2016-12-13 11:50:00,50.27,50.28,50.19,50.19,67648.9731792167,33.629,33.6357,33.5755,33.5755,67648.9732
2016-12-13 11:55:00,50.19,50.2,50.09,50.15,82733.6999214454,33.5755,33.5822,33.5086,33.5487,82733.6999
2016-12-13 12:00:00,50.14,50.28,50.13,50.28,34258.781281562115,33.5421,33.6357,33.5354,33.6357,34258.7813
2016-12-13 12:05:00,50.28,50.32,50.22,50.32,48279.65435978004,33.6357,33.6625,33.5956,33.6625,48279.6544
2016-12-13 12:10:00,50.31,50.38,50.3,50.38,29683.537201211984,33.6558,33.7026,33.6491,33.7026,29683.5372
2016-12-13 12:15:00,50.38,50.45,50.36,50.37,58848.61407249467,33.7026,33.7494,33.6892,33.6959,58848.6141
2016-12-13 12:20:00,50.37,50.42,50.35,50.4,31418.47155201436,33.6959,33.7294,33.6825,33.716,31418.4716
2016-12-13 12:25:00,50.4,50.4,50.29,50.34,34501.178318931656,33.716,33.716,33.6424,33.6759,34501.1783
2016-12-13 12:30:00,50.34,50.37,50.29,50.36,40852.87846481876,33.6759,33.6959,33.6424,33.6892,40852.8785
2016-12-13 12:35:00,50.37,50.42,50.35,50.42,29451.240040399505,33.6959,33.7294,33.6825,33.7294,29451.24
2016-12-13 12:40:00,50.42,50.46,50.4,50.44,44884.973628100095,33.7294,33.7561,33.716,33.7428,44884.9736
2016-12-13 12:45:00,50.44,50.44,50.36,50.37,48546.73998428908,33.7428,33.7428,33.6892,33.6959,48546.74
2016-12-13 12:50:00,50.38,50.43,50.37,50.42,34737.964313769495,33.7026,33.7361,33.6959,33.7294,34737.9643
2016-12-13 12:55:00,50.42,50.43,50.4,50.41,24295.81416227135,33.7294,33.7361,33.716,33.7227,24295.8142
2016-12-13 13:00:00,50.4,50.43,50.36,50.37,39271.68667938503,33.716,33.7361,33.6892,33.6959,39271.6867
2016-12-13 13:05:00,50.36,50.42,50.36,50.4,20673.325103804287,33.6892,33.7294,33.6892,33.716,20673.3251
2016-12-13 13:10:00,50.4,50.45,50.4,50.42,35312.53506901582,33.716,33.7494,33.716,33.7294,35312.5351
2016-12-13 13:15:00,50.42,50.47,50.42,50.46,44079.22792054764,33.7294,33.7628,33.7294,33.7561,44079.2279
2016-12-13 13:20:00,50.46,50.5,50.45,50.46,27793.738076534617,33.7561,33.7829,33.7494,33.7561,27793.7381
2016-12-13 13:25:00,50.46,50.51,50.46,50.49,44495.567276399954,33.7561,33.7896,33.7561,33.7762,44495.5673
2016-12-13 13:30:00,50.49,50.5,50.43,50.44,28460.329929300864,33.7762,33.7829,33.7361,33.7428,28460.3299
2016-12-13 13:35:00,50.44,50.49,50.4,50.43,29135.89945011783,33.7428,33.7762,33.716,33.7361,29135.8995
2016-12-13 13:40:00,50.43,50.48,50.41,50.41,22664.122994052294,33.7361,33.7695,33.7227,33.7227,22664.123
2016-12-13 13:45:00,50.41,50.45,50.39,50.45,20239.03041185052,33.7227,33.7494,33.7093,33.7494,20239.0304
2016-12-13 13:50:00,50.45,50.46,50.43,50.45,16734.373246549207,33.7494,33.7561,33.7361,33.7494,16734.3732
2016-12-13 13:55:00,50.45,50.47,50.43,50.45,28370.553248793625,33.7494,33.7628,33.7361,33.7494,28370.5532
2016-12-13 14:00:00,50.45,50.53,50.45,50.52,63315.00392772977,33.7494,33.803,33.7494,33.7963,63315.0039
2016-12-13 14:05:00,50.52,50.53,50.44,50.45,31803.389069689147,33.7963,33.803,33.7428,33.7494,31803.3891
2016-12-13 14:10:00,50.44,50.46,50.39,50.44,33490.06845471889,33.7428,33.7561,33.7093,33.7428,33490.0685
2016-12-13 14:15:00,50.44,50.48,50.42,50.47,34659.40971832566,33.7428,33.7695,33.7294,33.7628,34659.4097
2016-12-13 14:20:00,50.47,50.53,50.46,50.53,27715.183481090786,33.7628,33.803,33.7561,33.803,27715.1835
2016-12-13 14:25:00,50.53,50.56,50.52,50.53,20016.833127595102,33.803,33.823,33.7963,33.803,20016.8331
2016-12-13 14:30:00,50.53,50.59,50.51,50.59,32208.50634047806,33.803,33.8431,33.7896,33.8431,32208.5063
2016-12-13 14:35:00,50.58,50.61,50.53,50.61,42528.33576478509,33.8364,33.8565,33.803,33.8565,42528.3358
2016-12-13 14:40:00,50.61,50.61,50.54,50.58,33132.08394119627,33.8565,33.8565,33.8096,33.8364,33132.0839
2016-12-13 14:45:00,50.58,50.62,50.53,50.55,50838.289754236335,33.8364,33.8632,33.803,33.8163,50838.2898
2016-12-13 14:50:00,50.55,50.63,50.55,50.61,31880.82145662664,33.8163,33.8699,33.8163,33.8565,31880.8215
2016-12-13 14:55:00,50.62,50.62,50.53,50.55,41578.94736842105,33.8632,33.8632,33.803,33.8163,41578.9474
2016-12-13 15:00:00,50.54,50.58,50.53,50.58,30207.608573672987,33.8096,33.8364,33.803,33.8364,30207.6086
2016-12-13 15:05:00,50.57,50.59,50.54,50.57,53178.09448995623,33.8297,33.8431,33.8096,33.8297,53178.0945
2016-12-13 15:10:00,50.57,50.58,50.48,50.49,47784.7604084839,33.8297,33.8364,33.7695,33.7762,47784.7604
2016-12-13 15:15:00,50.48,50.57,50.48,50.55,46269.77892492425,33.7695,33.8297,33.7695,33.8163,46269.7789
2016-12-13 15:20:00,50.55,50.61,50.55,50.55,39414.20715969027,33.8163,33.8565,33.8163,33.8163,39414.2072
2016-12-13 15:25:00,50.55,50.61,50.55,50.61,51673.21288295365,33.8163,33.8565,33.8163,33.8565,51673.2129
2016-12-13 15:30:00,50.6,50.64,50.58,50.62,59464.70654247559,33.8498,33.8765,33.8364,33.8632,59464.7065
2016-12-13 15:35:00,50.62,50.67,50.61,50.63,84008.52878464818,33.8632,33.8966,33.8565,33.8699,84008.5288
2016-12-13 15:40:00,50.63,50.69,50.61,50.66,87319.04387835259,33.8699,33.91,33.8565,33.8899,87319.0439
2016-12-13 15:45:00,50.66,50.68,50.62,50.64,82374.59319941644,33.8899,33.9033,33.8632,33.8765,82374.5932
2016-12-13 15:50:00,50.63,50.63,50.54,50.57,129731.79216698464,33.8699,33.8699,33.8096,33.8297,129731.7922
2016-12-13 15:55:00,50.57,50.58,50.51,50.52,331048.142744922,33.8297,33.8364,33.7896,33.7963,331048.1427
2016-12-14 09:30:00,49.98,50.33,49.55,50.29,220235.66378633148,33.435,33.6692,33.1474,33.6424,220235.6638
2016-12-14 09:35:00,50.3,50.48,50.23,50.3,114572.99966333744,33.6491,33.7695,33.6023,33.6491,114572.9997
2016-12-14 09:40:00,50.31,50.39,50.26,50.34,116370.77769049488,33.6558,33.7093,33.6223,33.6759,116370.7777
2016-12-14 09:45:00,50.34,50.46,50.32,50.32,139823.81326450454,33.6759,33.7561,33.6625,33.6625,139823.8133
2016-12-14 09:50:00,50.33,50.35,50.18,50.21,89700.37032880708,33.6692,33.6825,33.5688,33.5889,89700.3703
2016-12-14 09:55:00,50.22,50.23,50.08,50.11,134044.43945685108,33.5956,33.6023,33.5019,33.522,134044.4395
2016-12-14 10:00:00,50.11,50.14,50.04,50.09,99293.0086410055,33.522,33.5421,33.4752,33.5086,99293.0086
2016-12-14 10:05:00,50.11,50.18,50.09,50.14,57402.08730782179,33.522,33.5688,33.5086,33.5421,57402.0873
2016-12-14 10:10:00,50.14,50.2,50.09,50.14,83747.05420267086,33.5421,33.5822,33.5086,33.5421,83747.0542
2016-12-14 10:15:00,50.14,50.17,50.08,50.09,48938.39075300191,33.5421,33.5621,33.5019,33.5086,48938.3908
2016-12-14 10:20:00,50.09,50.22,50.06,50.22,120807.99012456514,33.5086,33.5956,33.4885,33.5956,120807.9901
2016-12-14 10:25:00,50.2,50.31,50.2,50.2,49993.26674896196,33.5822,33.6558,33.5822,33.5822,49993.2667
2016-12-14 10:30:00,50.2,50.25,50.09,50.1,73593.3116373022,33.5822,33.6156,33.5086,33.5153,73593.3116
2016-12-14 10:35:00,50.11,50.16,50.11,50.16,63366.62551902143,33.522,33.5554,33.522,33.5554,63366.6255
2016-12-14 10:40:00,50.17,50.24,50.11,50.11,72004.26439232408,33.5621,33.609,33.522,33.522,72004.2644
2016-12-14 10:45:00,50.11,50.2,50.08,50.08,51613.73583211761,33.522,33.5822,33.5019,33.5019,51613.7358
2016-12-14 10:50:00,50.09,50.16,50.07,50.16,74176.86006059925,33.5086,33.5554,33.4952,33.5554,74176.8601
2016-12-14 10:55:00,50.16,50.2,50.12,50.2,47241.611491415104,33.5554,33.5822,33.5287,33.5822,47241.6115
2016-12-14 11:00:00,50.2,50.28,50.2,50.27,51145.77488497362,33.5822,33.6357,33.5822,33.629,51145.7749
2016-12-14 11:05:00,50.28,50.28,50.2,50.22,46860.06059925934,33.6357,33.6357,33.5822,33.5956,46860.0606
2016-12-14 11:10:00,50.21,50.26,50.2,50.25,28048.479407473907,33.5889,33.6223,33.5822,33.6156,28048.4794
2016-12-14 11:15:00,50.26,50.29,50.24,50.25,44896.19571316351,33.6223,33.6424,33.609,33.6156,44896.1957
2016-12-14 11:20:00,50.25,50.36,50.25,50.36,39910.22331949276,33.6156,33.6892,33.6156,33.6892,39910.2233
2016-12-14 11:25:00,50.36,50.36,50.31,50.32,46458.30995398945,33.6892,33.6892,33.6558,33.6625,46458.31
2016-12-14 11:30:00,50.33,50.33,50.12,50.12,59334.53035574009,33.6692,33.6692,33.5287,33.5287,59334.5304
2016-12-14 11:35:00,50.13,50.14,50.0,50.05,83547.30108854224,33.5354,33.5421,33.4484,33.4819,83547.3011
2016-12-14 11:40:00,50.05,50.05,49.95,50.03,64586.46616541353,33.4819,33.4819,33.415,33.4685,64586.4662
2016-12-14 11:45:00,50.02,50.08,50.02,50.05,31887.554707664684,33.4618,33.5019,33.4618,33.4819,31887.5547
2016-12-14 11:50:00,50.04,50.08,50.04,50.05,26752.32858265065,33.4752,33.5019,33.4752,33.4819,26752.3286
2016-12-14 11:55:00,50.05,50.13,50.03,50.13,41158.11917854337,33.4819,33.5354,33.4685,33.5354,41158.1192
2016-12-14 12:00:00,50.13,50.19,50.12,50.19,42274.71664235215,33.5354,33.5755,33.5287,33.5755,42274.7166
2016-12-14 12:05:00,50.18,50.22,50.13,50.2,66214.79070811356,33.5688,33.5956,33.5354,33.5822,66214.7907
2016-12-14 12:10:00,50.2,50.27,50.19,50.24,89636.40444394568,33.5822,33.629,33.5755,33.609,89636.4044
2016-12-14 12:15:00,50.24,50.26,50.22,50.24,37518.7969924812,33.609,33.6223,33.5956,33.609,37518.797
2016-12-14 12:20:00,50.23,50.23,50.19,50.22,64213.89294130849,33.6023,33.6023,33.5755,33.5956,64213.8929
2016-12-14 12:25:00,50.22,50.22,50.17,50.19,135394.45628997867,33.5956,33.5956,33.5621,33.5755,135394.4563
2016-12-14 12:30:00,50.19,50.33,50.18,50.3,69547.74997194478,33.5755,33.6692,33.5688,33.6491,69547.75
2016-12-14 12:35:00,50.31,50.34,50.3,50.33,66192.34653798676,33.6558,33.6759,33.6491,33.6692,66192.3465
2016-12-14 12:40:00,50.33,50.36,50.31,50.34,37141.7349343508,33.6692,33.6892,33.6558,33.6759,37141.7349
2016-12-14 12:45:00,50.34,50.36,50.33,50.35,44319.380540904494,33.6759,33.6892,33.6692,33.6825,44319.3805
2016-12-14 12:50:00,50.35,50.41,50.35,50.39,46139.602738188754,33.6825,33.7227,33.6825,33.7093,46139.6027
2016-12-14 12:55:00,50.39,50.43,50.37,50.38,47687.12826843227,33.7093,33.7361,33.6959,33.7026,47687.1283
2016-12-14 13:00:00,50.38,50.41,50.38,50.4,63327.34822129952,33.7026,33.7227,33.7026,33.716,63327.3482
2016-12-14 13:05:00,50.4,50.4,50.35,50.36,52158.006957692734,33.716,33.716,33.6825,33.6892,52158.007
2016-12-14 13:10:00,50.36,50.39,50.36,50.38,35265.40231174952,33.6892,33.7093,33.6892,33.7026,35265.4023
2016-12-14 13:15:00,50.39,50.42,50.35,50.41,51057.12041297273,33.7093,33.7294,33.6825,33.7227,51057.1204
2016-12-14 13:20:00,50.41,50.45,50.41,50.43,48465.94097183256,33.7227,33.7494,33.7227,33.7361,48465.941
2016-12-14 13:25:00,50.43,50.45,50.43,50.45,34852.429581416225,33.7361,33.7494,33.7361,33.7494,34852.4296
2016-12-14 13:30:00,50.44,50.45,50.41,50.44,32816.7433509146,33.7428,33.7494,33.7227,33.7428,32816.7434
2016-12-14 13:35:00,50.44,50.47,50.42,50.43,41399.394007406576,33.7428,33.7628,33.7294,33.7361,41399.394
2016-12-14 13:40:00,50.43,50.44,50.39,50.41,32330.82706766917,33.7361,33.7428,33.7093,33.7227,32330.8271
2016-12-14 13:45:00,50.4,50.41,50.36,50.39,35793.96251823589,33.716,33.7227,33.6892,33.7093,35793.9625
2016-12-14 13:50:00,50.39,50.4,50.31,50.32,51453.26001571092,33.7093,33.716,33.6558,33.6625,51453.26
2016-12-14 13:55:00,50.32,50.36,50.25,50.34,105974.6380877567,33.6625,33.6892,33.6156,33.6759,105974.6381
2016-12-14 14:00:00,50.35,51.14,50.27,51.04,306597.46380877565,33.6825,34.211,33.629,34.1441,306597.4638
2016-12-14 14:05:00,51.04,51.19,50.88,51.1,109959.60049377174,34.1441,34.2445,34.0371,34.1843,109959.6005
2016-12-14 14:10:00,51.13,51.17,51.01,51.02,188425.5414656043,34.2043,34.2311,34.1241,34.1308,188425.5415
2016-12-14 14:15:00,51.02,51.16,50.95,51.1,162265.7389743014,34.1308,34.2244,34.0839,34.1843,162265.739
2016-12-14 14:20:00,51.1,51.1,50.87,50.89,92206.26192346535,34.1843,34.1843,34.0304,34.0438,92206.2619
2016-12-14 14:25:00,50.86,50.9,50.31,50.32,162677.58949612838,34.0237,34.0505,33.6558,33.6625,162677.5895
2016-12-14 14:30:00,50.3,50.55,50.27,50.43,137277.522163618,33.6491,33.8163,33.629,33.7361,137277.5222
2016-12-14 14:35:00,50.44,50.55,50.41,50.52,58597.2393670744,33.7428,33.8163,33.7227,33.7963,58597.2394
2016-12-14 14:40:00,50.53,50.6,50.42,50.45,88950.73504657164,33.803,33.8498,33.7294,33.7494,88950.735
2016-12-14 14:45:00,50.47,50.5,50.35,50.43,56193.4687464931,33.7628,33.7829,33.6825,33.7361,56193.4687
2016-12-14 14:50:00,50.42,50.51,50.25,50.32,95826.50656491976,33.7294,33.7896,33.6156,33.6625,95826.5066
2016-12-14 14:55:00,50.31,50.45,50.23,50.36,101093.03108517562,33.6558,33.7494,33.6023,33.6892,101093.0311
2016-12-14 15:00:00,50.36,50.42,50.3,50.3,83111.88418808214,33.6892,33.7294,33.6491,33.6491,83111.8842
2016-12-14 15:05:00,50.29,50.47,50.14,50.17,112842.55414656042,33.6424,33.7628,33.5421,33.5621,112842.5541
2016-12-14 15:10:00,50.17,50.28,50.12,50.21,94004.03995062284,33.5621,33.6357,33.5287,33.5889,94004.04
2016-12-14 15:15:00,50.2,50.2,50.05,50.13,96386.48860958366,33.5822,33.5822,33.4819,33.5354,96386.4886
2016-12-14 15:20:00,50.13,50.28,50.11,50.27,153148.91706879137,33.5354,33.6357,33.522,33.629,153148.9171
2016-12-14 15:25:00,50.25,50.36,50.22,50.33,129561.21647402088,33.6156,33.6892,33.5956,33.6692,129561.2165
2016-12-14 15:30:00,50.33,50.54,50.32,50.54,181915.6099203232,33.6692,33.8096,33.6625,33.8096,181915.6099
2016-12-14 15:35:00,50.53,50.64,50.5,50.57,148056.33486701827,33.803,33.8765,33.7829,33.8297,148056.3349
2016-12-14 15:40:00,50.58,50.59,50.41,50.44,135127.37066546964,33.8364,33.8431,33.7227,33.7428,135127.3707
2016-12-14 15:45:00,50.44,50.48,50.39,50.42,175415.77825159914,33.7428,33.7695,33.7093,33.7294,175415.7783
2016-12-14 15:50:00,50.43,50.44,50.26,50.36,247168.66793850297,33.7361,33.7428,33.6223,33.6892,247168.6679
2016-12-14 15:55:00,50.35,50.41,50.18,50.25,596861.1828077657,33.6825,33.7227,33.5688,33.6156,596861.1828
2016-12-15 09:30:00,50.47,51.15,50.46,51.1,200327.6848838514,33.7628,34.2177,33.7561,34.1843,200327.6849
2016-12-15 09:35:00,51.11,51.12,50.72,50.82,103220.73841319716,34.191,34.1976,33.9301,33.997,103220.7384
2016-12-15 09:40:00,50.83,51.02,50.77,50.98,127165.30131298394,34.0036,34.1308,33.9635,34.104,127165.3013
2016-12-15 09:45:00,50.98,51.1,50.95,51.03,64417.01268095612,34.104,34.1843,34.0839,34.1374,64417.0127
2016-12-15 09:50:00,51.03,51.22,51.03,51.18,142836.94310402873,34.1374,34.2645,34.1374,34.2378,142836.9431
2016-12-15 09:55:00,51.18,51.39,51.18,51.39,109466.95095948828,34.2378,34.3783,34.2378,34.3783,109466.951
2016-12-15 10:00:00,51.38,51.44,51.35,51.42,134630.2322971608,34.3716,34.4117,34.3515,34.3983,134630.2323
2016-12-15 10:05:00,51.4,51.57,51.4,51.5,86040.84838963079,34.385,34.4987,34.385,34.4519,86040.8484
2016-12-15 10:10:00,51.51,51.51,51.31,51.44,158183.14442823475,34.4585,34.4585,34.3248,34.4117,158183.1444
2016-12-15 10:15:00,51.45,51.54,51.36,51.37,56019.52642801032,34.4184,34.4786,34.3582,34.3649,56019.5264
2016-12-15 10:20:00,51.36,51.4,51.26,51.33,45279.991022331946,34.3582,34.385,34.2913,34.3381,45279.991
2016-12-15 10:25:00,51.34,51.45,51.34,51.38,94585.3439569072,34.3448,34.4184,34.3448,34.3716,94585.344
2016-12-15 10:30:00,51.39,51.5,51.36,51.44,63763.88733026596,34.3783,34.4519,34.3582,34.4117,63763.8873
2016-12-15 10:35:00,51.44,51.46,51.31,51.41,226741.10649758723,34.4117,34.4251,34.3248,34.3916,226741.1065
2016-12-15 10:40:00,51.4,51.65,51.37,51.63,176032.9929300864,34.385,34.5522,34.3649,34.5388,176032.9929
2016-12-15 10:45:00,51.62,51.62,51.44,51.6,144947.81730445515,34.5321,34.5321,34.4117,34.5188,144947.8173
2016-12-15 10:50:00,51.61,51.69,51.59,51.65,250280.5521265851,34.5254,34.579,34.5121,34.5522,250280.5521
2016-12-15 10:55:00,51.65,51.65,51.39,51.49,91748.40085287846,34.5522,34.5522,34.3783,34.4452,91748.4009
2016-12-15 11:00:00,51.49,51.65,51.49,51.62,65029.73852541802,34.4452,34.5522,34.4452,34.5321,65029.7385
2016-12-15 11:05:00,51.61,51.7,51.61,51.66,93718.99899001232,34.5254,34.5856,34.5254,34.5589,93718.999
2016-12-15 11:10:00,51.67,51.71,51.63,51.69,61591.29166199079,34.5656,34.5923,34.5388,34.579,61591.2917
2016-12-15 11:15:00,51.69,51.75,51.67,51.73,91675.45729996634,34.579,34.6191,34.5656,34.6057,91675.4573
2016-12-15 11:20:00,51.73,51.76,51.71,51.75,64126.36067781394,34.6057,34.6258,34.5923,34.6191,64126.3607
2016-12-15 11:25:00,51.75,51.75,51.6,51.6,107335.8770059477,34.6191,34.6191,34.5188,34.5188,107335.877
2016-12-15 11:30:00,51.59,51.66,51.56,51.66,46296.71192907642,34.5121,34.5589,34.492,34.5589,46296.7119
2016-12-15 11:35:00,51.66,51.72,51.62,51.68,50434.29469195376,34.5589,34.599,34.5321,34.5723,50434.2947
2016-12-15 11:40:00,51.69,51.76,51.68,51.68,53322.85938727416,34.579,34.6258,34.5723,34.5723,53322.8594
2016-12-15 11:45:00,51.67,51.68,51.6,51.65,73247.67141734934,34.5656,34.5723,34.5188,34.5522,73247.6714
2016-12-15 11:50:00,51.65,51.67,51.54,51.58,88309.95398945124,34.5522,34.5656,34.4786,34.5054,88309.954
2016-12-15 11:55:00,51.57,51.57,51.48,51.52,85505.55493210637,34.4987,34.4987,34.4385,34.4652,85505.5549
2016-12-15 12:00:00,51.52,51.52,51.43,51.44,52831.33206149702,34.4652,34.4652,34.405,34.4117,52831.3321
2016-12-15 12:05:00,51.45,51.45,51.29,51.37,88378.408708338,34.4184,34.4184,34.3114,34.3649,88378.4087
2016-12-15 12:10:00,51.37,51.41,51.3,51.39,95635.73111884188,34.3649,34.3916,34.3181,34.3783,95635.7311
2016-12-15 12:15:00,51.39,51.48,51.35,51.46,31186.174391201883,34.3783,34.4385,34.3515,34.4251,31186.1744
2016-12-15 12:20:00,51.46,51.47,51.38,51.43,41953.76500953877,34.4251,34.4318,34.3716,34.405,41953.765
2016-12-15 12:25:00,51.43,51.44,51.37,51.4,37558.07429020312,34.405,34.4117,34.3649,34.385,37558.0743
2016-12-15 12:30:00,51.39,51.39,51.34,51.35,93109.63977106946,34.3783,34.3783,34.3448,34.3515,93109.6398
2016-12-15 12:35:00,51.35,51.38,51.29,51.29,53503.53495679497,34.3515,34.3716,34.3114,34.3114,53503.535
2016-12-15 12:40:00,51.3,51.34,51.18,51.24,65047.69386151947,34.3181,34.3448,34.2378,34.2779,65047.6939
2016-12-15 12:45:00,51.24,51.27,51.2,51.26,83924.36314667265,34.2779,34.298,34.2512,34.2913,83924.3631
2016-12-15 12:50:00,51.26,51.26,51.02,51.04,93656.15531365728,34.2913,34.2913,34.1308,34.1441,93656.1553
2016-12-15 12:55:00,51.04,51.12,51.02,51.12,61311.86174391201,34.1441,34.1976,34.1308,34.1976,61311.8617
2016-12-15 13:00:00,51.12,51.19,51.11,51.19,78428.90809112333,34.1976,34.2445,34.191,34.2445,78428.9081
2016-12-15 13:05:00,51.19,51.24,51.15,51.15,58242.62147907081,34.2445,34.2779,34.2177,34.2177,58242.6215
2016-12-15 13:10:00,51.15,51.17,51.08,51.11,45230.61384805296,34.2177,34.2311,34.1709,34.191,45230.6138
2016-12-15 13:15:00,51.11,51.18,51.1,51.14,73770.620581304,34.191,34.2378,34.1843,34.211,73770.6206
2016-12-15 13:20:00,51.15,51.18,51.09,51.1,64865.89608349231,34.2177,34.2378,34.1776,34.1843,64865.8961
2016-12-15 13:25:00,51.1,51.13,51.09,51.13,51554.25878128156,34.1843,34.2043,34.1776,34.2043,51554.2588
2016-12-15 13:30:00,51.13,51.13,51.05,51.08,54926.49534283469,34.2043,34.2043,34.1508,34.1709,54926.4953
2016-12-15 13:35:00,51.09,51.11,51.0,51.05,75811.91785433733,34.1776,34.191,34.1174,34.1508,75811.9179
2016-12-15 13:40:00,51.05,51.1,51.05,51.07,36545.84221748401,34.1508,34.1843,34.1508,34.1642,36545.8422
2016-12-15 13:45:00,51.06,51.08,51.02,51.06,36689.48490629559,34.1575,34.1709,34.1308,34.1575,36689.4849
2016-12-15 13:50:00,51.07,51.1,50.94,50.99,45334.97923914263,34.1642,34.1843,34.0772,34.1107,45334.9792
2016-12-15 13:55:00,50.98,51.07,50.98,51.03,40235.6637863315,34.104,34.1642,34.104,34.1374,40235.6638
2016-12-15 14:00:00,51.02,51.09,50.98,51.07,29746.38087756705,34.1308,34.1776,34.104,34.1642,29746.3809
2016-12-15 14:05:00,51.06,51.1,51.04,51.06,34578.61070586915,34.1575,34.1843,34.1441,34.1575,34578.6107
2016-12-15 14:10:00,51.05,51.09,51.02,51.08,49400.74065761418,34.1508,34.1776,34.1308,34.1709,49400.7407
2016-12-15 14:15:00,51.07,51.1,51.06,51.09,36027.38188755471,34.1642,34.1843,34.1575,34.1776,36027.3819
2016-12-15 14:20:00,51.09,51.12,51.02,51.02,47488.497362810005,34.1776,34.1976,34.1308,34.1308,47488.4974
2016-12-15 14:25:00,51.02,51.12,51.0,51.12,28557.962069352485,34.1308,34.1976,34.1174,34.1976,28557.9621
2016-12-15 14:30:00,51.11,51.17,51.1,51.14,78004.71327572662,34.191,34.2311,34.1843,34.211,78004.7133
2016-12-15 14:35:00,51.13,51.18,51.1,51.15,54922.00650880933,34.2043,34.2378,34.1843,34.2177,54922.0065
2016-12-15 14:40:00,51.14,51.17,51.09,51.12,44961.28380653125,34.211,34.2311,34.1776,34.1976,44961.2838
2016-12-15 14:45:00,51.13,51.17,51.1,51.12,29635.282235439343,34.2043,34.2311,34.1843,34.1976,29635.2822
2016-12-15 14:50:00,51.12,51.17,51.1,51.16,48600.605992593424,34.1976,34.2311,34.1843,34.2244,48600.606
2016-12-15 14:55:00,51.17,51.19,51.12,51.14,60696.89148243744,34.2311,34.2445,34.1976,34.211,60696.8915
2016-12-15 15:00:00,51.14,51.25,51.12,51.24,73414.88048479408,34.211,34.2846,34.1976,34.2779,73414.8805
2016-12-15 15:05:00,51.24,51.29,51.23,51.26,40034.78846369656,34.2779,34.3114,34.2712,34.2913,40034.7885
2016-12-15 15:10:00,51.25,51.32,51.23,51.31,53265.62675345079,34.2846,34.3314,34.2712,34.3248,53265.6268
2016-12-15 15:15:00,51.32,51.33,51.26,51.3,55434.85579620693,34.3314,34.3381,34.2913,34.3181,55434.8558
2016-12-15 15:20:00,51.31,51.35,51.3,51.33,82613.62361126697,34.3248,34.3515,34.3181,34.3381,82613.6236
2016-12-15 15:25:00,51.33,51.35,51.26,51.3,124177.9822691056,34.3381,34.3515,34.2913,34.3181,124177.9823
2016-12-15 15:30:00,51.29,51.33,51.25,51.26,121195.1520592526,34.3114,34.3381,34.2846,34.2913,121195.1521
2016-12-15 15:35:00,51.26,51.26,51.09,51.13,169205.47637751093,34.2913,34.2913,34.1776,34.2043,169205.4764
2016-12-15 15:40:00,51.12,51.2,51.11,51.18,102003.14218381776,34.1976,34.2512,34.191,34.2378,102003.1422
2016-12-15 15:45:00,51.18,51.23,51.1,51.11,145632.36449332285,34.2378,34.2712,34.1843,34.191,145632.3645
2016-12-15 15:50:00,51.1,51.17,51.1,51.14,151800.0224441701,34.1843,34.2311,34.1843,34.211,151800.0224
2016-12-15 15:55:00,51.14,51.14,50.99,51.05,529395.1296150824,34.211,34.211,34.1107,34.1508,529395.1296
2016-12-16 09:30:00,49.95,50.05,49.14,49.38,1724018.628661205,33.415,33.4819,32.8731,33.0336,1724018.6287
2016-12-16 09:35:00,49.41,49.46,49.1,49.3,274158.9047244978,33.0537,33.0872,32.8463,32.9801,274158.9047
2016-12-16 09:40:00,49.3,49.3,48.91,48.97,258459.2077207945,32.9801,32.9801,32.7192,32.7594,258459.2077
2016-12-16 09:45:00,48.97,49.38,48.97,49.37,257783.63819997755,32.7594,33.0336,32.7594,33.027,257783.6382
2016-12-16 09:50:00,49.37,49.41,49.2,49.22,212420.6037481764,33.027,33.0537,32.9132,32.9266,212420.6037
2016-12-16 09:55:00,49.23,49.35,49.17,49.25,250995.398945124,32.9333,33.0136,32.8932,32.9467,250995.3989
2016-12-16 10:00:00,49.24,49.28,48.95,48.96,266482.99854112894,32.94,32.9667,32.746,32.7527,266482.9985
2016-12-16 10:05:00,48.97,49.04,48.89,48.95,284408.03501290537,32.7594,32.8062,32.7058,32.746,284408.035
2016-12-16 10:10:00,48.95,48.95,48.81,48.89,259440.01795533608,32.746,32.746,32.6523,32.7058,259440.018
2016-12-16 10:15:00,48.89,48.92,48.88,48.91,135898.32790932554,32.7058,32.7259,32.6992,32.7192,135898.3279
2016-12-16 10:20:00,48.9,48.91,48.75,48.77,124278.98103467624,32.7125,32.7192,32.6122,32.6256,124278.981
2016-12-16 10:25:00,48.77,48.92,48.75,48.92,135066.77140612726,32.6256,32.7259,32.6122,32.7259,135066.7714
2016-12-16 10:30:00,48.92,48.93,48.81,48.81,136797.21692290428,32.7259,32.7326,32.6523,32.6523,136797.2169
2016-12-16 10:35:00,48.81,49.05,48.81,49.03,104050.05049938278,32.6523,32.8129,32.6523,32.7995,104050.0505
2016-12-16 10:40:00,49.03,49.17,48.99,49.17,451089.6644596566,32.7995,32.8932,32.7727,32.8932,451089.6645
2016-12-16 10:45:00,49.17,49.22,49.15,49.18,169982.04466389853,32.8932,32.9266,32.8798,32.8999,169982.0447
2016-12-16 10:50:00,49.18,49.22,49.09,49.22,168286.38761081808,32.8999,32.9266,32.8396,32.9266,168286.3876
2016-12-16 10:55:00,49.22,49.28,49.19,49.23,196818.53888452472,32.9266,32.9667,32.9065,32.9333,196818.5389
2016-12-16 11:00:00,49.23,49.23,49.18,49.19,178125.9117944114,32.9333,32.9333,32.8999,32.9065,178125.9118
2016-12-16 11:05:00,49.18,49.19,49.05,49.06,129074.1779822691,32.8999,32.9065,32.8129,32.8196,129074.178
2016-12-16 11:10:00,49.06,49.12,49.01,49.02,144127.48288632027,32.8196,32.8597,32.7861,32.7928,144127.4829
2016-12-16 11:15:00,49.01,49.1,49.0,49.07,168493.99618449106,32.7861,32.8463,32.7794,32.8263,168493.9962
2016-12-16 11:20:00,49.08,49.09,48.97,49.01,220800.1346650208,32.833,32.8396,32.7594,32.7861,220800.1347
2016-12-16 11:25:00,49.02,49.05,48.83,48.85,188256.08798114688,32.7928,32.8129,32.6657,32.6791,188256.088
2016-12-16 11:30:00,48.84,48.85,48.76,48.8,187104.70205364155,32.6724,32.6791,32.6189,32.6456,187104.7021
2016-12-16 11:35:00,48.8,48.83,48.76,48.76,98941.75737852092,32.6456,32.6657,32.6189,32.6189,98941.7574
2016-12-16 11:40:00,48.76,48.89,48.73,48.89,194835.5964538211,32.6189,32.7058,32.5988,32.7058,194835.5965
2016-12-16 11:45:00,48.89,48.89,48.76,48.78,116214.79070811356,32.7058,32.7058,32.6189,32.6323,116214.7907
2016-12-16 11:50:00,48.78,48.81,48.77,48.8,177981.14689709348,32.6323,32.6523,32.6256,32.6456,177981.1469
2016-12-16 11:55:00,48.8,49.02,48.79,49.02,189413.084951184,32.6456,32.7928,32.639,32.7928,189413.085
2016-12-16 12:00:00,49.02,49.05,48.95,48.97,77090.11334305913,32.7928,32.8129,32.746,32.7594,77090.1133
2016-12-16 12:05:00,48.96,48.97,48.82,48.83,119098.8665694086,32.7527,32.7594,32.659,32.6657,119098.8666
2016-12-16 12:10:00,48.83,48.85,48.77,48.78,71770.84502300527,32.6657,32.6791,32.6256,32.6323,71770.845
2016-12-16 12:15:00,48.78,48.85,48.73,48.73,102253.39468073168,32.6323,32.6791,32.5988,32.5988,102253.3947
2016-12-16 12:20:00,48.73,48.81,48.73,48.74,71244.52923353159,32.5988,32.6523,32.5988,32.6055,71244.5292
2016-12-16 12:25:00,48.73,48.78,48.73,48.77,80645.26989114577,32.5988,32.6323,32.5988,32.6256,80645.2699
2016-12-16 12:30:00,48.77,48.81,48.67,48.68,103851.41959376053,32.6256,32.6523,32.5587,32.5654,103851.4196
2016-12-16 12:35:00,48.67,48.81,48.66,48.81,106610.93031085176,32.5587,32.6523,32.552,32.6523,106610.9303
2016-12-16 12:40:00,48.81,48.82,48.63,48.63,106919.5376500954,32.6523,32.659,32.5319,32.5319,106919.5377
2016-12-16 12:45:00,48.63,48.65,48.55,48.62,152648.41207496353,32.5319,32.5453,32.4784,32.5252,152648.4121
2016-12-16 12:50:00,48.63,48.63,48.49,48.53,88547.86219279542,32.5319,32.5319,32.4383,32.465,88547.8622
2016-12-16 12:55:00,48.53,48.59,48.52,48.58,54978.11693412636,32.465,32.5052,32.4583,32.4985,54978.1169
2016-12-16 13:00:00,48.58,48.63,48.56,48.61,107727.52777466051,32.4985,32.5319,32.4851,32.5185,107727.5278
2016-12-16 13:05:00,48.61,48.71,48.61,48.71,86361.80002244416,32.5185,32.5854,32.5185,32.5854,86361.8
2016-12-16 13:10:00,48.72,48.73,48.56,48.56,66964.425990349,32.5921,32.5988,32.4851,32.4851,66964.426
2016-12-16 13:15:00,48.56,48.56,48.48,48.53,129289.64201548648,32.4851,32.4851,32.4316,32.465,129289.642
2016-12-16 13:20:00,48.53,48.58,48.52,48.55,81173.83009763213,32.465,32.4985,32.4583,32.4784,81173.8301
2016-12-16 13:25:00,48.55,48.57,48.53,48.55,60274.94108405341,32.4784,32.4918,32.465,32.4784,60274.9411
2016-12-16 13:30:00,48.55,48.57,48.53,48.55,66834.24980361351,32.4784,32.4918,32.465,32.4784,66834.2498
2016-12-16 13:35:00,48.55,48.56,48.54,48.56,52826.84322747166,32.4784,32.4851,32.4717,32.4851,52826.8432
2016-12-16 13:40:00,48.56,48.63,48.55,48.57,81200.76310178431,32.4851,32.5319,32.4784,32.4918,81200.7631
2016-12-16 13:45:00,48.58,48.61,48.5,48.56,317513.1859499495,32.4985,32.5185,32.445,32.4851,317513.1859
2016-12-16 13:50:00,48.56,48.56,48.52,48.52,98487.26293345304,32.4851,32.4851,32.4583,32.4583,98487.2629
2016-12-16 13:55:00,48.52,48.56,48.51,48.53,94722.25339468072,32.4583,32.4851,32.4516,32.465,94722.2534
2016-12-16 14:00:00,48.54,48.56,48.51,48.52,76208.05745707553,32.4717,32.4851,32.4516,32.4583,76208.0575
2016-12-16 14:05:00,48.51,48.61,48.51,48.6,171288.29536527887,32.4516,32.5185,32.4516,32.5118,171288.2954
2016-12-16 14:10:00,48.6,48.64,48.51,48.51,153307.1484681854,32.5118,32.5386,32.4516,32.4516,153307.1485
2016-12-16 14:15:00,48.52,48.57,48.51,48.56,121242.2848165189,32.4583,32.4918,32.4516,32.4851,121242.2848
2016-12-16 14:20:00,48.56,48.56,48.46,48.55,90561.10425317024,32.4851,32.4851,32.4182,32.4784,90561.1043
2016-12-16 14:25:00,48.54,48.57,48.52,48.56,119493.88396364044,32.4717,32.4918,32.4583,32.4851,119493.884
2016-12-16 14:30:00,48.56,48.58,48.55,48.58,188139.37829648747,32.4851,32.4985,32.4784,32.4985,188139.3783
2016-12-16 14:35:00,48.58,48.66,48.56,48.65,214055.66154191448,32.4985,32.552,32.4851,32.5453,214055.6615
2016-12-16 14:40:00,48.66,48.81,48.65,48.79,205229.4916395466,32.552,32.6523,32.5453,32.639,205229.4916
2016-12-16 14:45:00,48.79,48.79,48.64,48.73,261991.9200987544,32.639,32.639,32.5386,32.5988,261991.9201
2016-12-16 14:50:00,48.73,48.73,48.64,48.65,89793.51363483335,32.5988,32.5988,32.5386,32.5453,89793.5136
2016-12-16 14:55:00,48.65,48.72,48.65,48.69,62691.05599820447,32.5453,32.5921,32.5453,32.5721,62691.056
2016-12-16 15:00:00,48.69,48.69,48.59,48.6,86070.02581079565,32.5721,32.5721,32.5052,32.5118,86070.0258
2016-12-16 15:05:00,48.61,48.63,48.56,48.57,106219.27954213892,32.5185,32.5319,32.4851,32.4918,106219.2795
2016-12-16 15:10:00,48.57,48.61,48.56,48.6,166542.475591965,32.4918,32.5185,32.4851,32.5118,166542.4756
2016-12-16 15:15:00,48.59,48.61,48.56,48.58,102817.86555942094,32.5052,32.5185,32.4851,32.4985,102817.8656
2016-12-16 15:20:00,48.59,48.63,48.54,48.57,274190.32656267536,32.5052,32.5319,32.4717,32.4918,274190.3266
2016-12-16 15:25:00,48.58,48.58,48.52,48.54,151013.35428122545,32.4985,32.4985,32.4583,32.4717,151013.3543
2016-12-16 15:30:00,48.54,48.58,48.52,48.57,166557.0643025474,32.4717,32.4985,32.4583,32.4918,166557.0643
2016-12-16 15:35:00,48.56,48.57,48.52,48.52,104319.38054090449,32.4851,32.4918,32.4583,32.4583,104319.3805
2016-12-16 15:40:00,48.52,48.56,48.4,48.41,282333.07148468186,32.4583,32.4851,32.3781,32.3847,282333.0715
2016-12-16 15:45:00,48.42,48.61,48.41,48.55,275574.0096509932,32.3914,32.5185,32.3847,32.4784,275574.0097
2016-12-16 15:50:00,48.55,48.56,48.49,48.52,267607.45146448206,32.4784,32.4851,32.4383,32.4583,267607.4515
2016-12-16 15:55:00,48.53,48.56,48.44,48.48,900564.4708786892,32.465,32.4851,32.4048,32.4316,900564.4709
2016-12-19 09:30:00,48.35,48.44,48.25,48.39,183320.61497026143,32.3446,32.4048,32.2777,32.3714,183320.615
2016-12-19 09:35:00,48.39,48.52,48.25,48.52,141667.60184042194,32.3714,32.4583,32.2777,32.4583,141667.6018
2016-12-19 09:40:00,48.52,48.55,48.34,48.34,77959.824935473,32.4583,32.4784,32.3379,32.3379,77959.8249
2016-12-19 09:45:00,48.37,48.44,48.3,48.36,68426.66367411065,32.358,32.4048,32.3112,32.3513,68426.6637
2016-12-19 09:50:00,48.35,48.39,48.16,48.17,130286.1631691168,32.3446,32.3714,32.2175,32.2242,130286.1632
2016-12-19 09:55:00,48.17,48.18,48.09,48.12,198482.77409942765,32.2242,32.2309,32.1707,32.1907,198482.7741
2016-12-19 10:00:00,48.12,48.16,47.97,48.11,116974.52586690609,32.1907,32.2175,32.0904,32.1841,116974.5259
2016-12-19 10:05:00,48.11,48.14,47.96,47.97,71876.33262260127,32.1841,32.2041,32.0837,32.0904,71876.3326
2016-12-19 10:10:00,47.95,48.04,47.91,48.0,92559.75760296262,32.077,32.1372,32.0503,32.1105,92559.7576
2016-12-19 10:15:00,48.0,48.05,47.97,48.05,47128.26843227472,32.1105,32.1439,32.0904,32.1439,47128.2684
2016-12-19 10:20:00,48.05,48.12,48.0,48.07,122077.20794523622,32.1439,32.1907,32.1105,32.1573,122077.2079
2016-12-19 10:25:00,48.07,48.14,48.07,48.09,47789.24924250926,32.1573,32.2041,32.1573,32.1707,47789.2492
2016-12-19 10:30:00,48.1,48.23,48.1,48.2,98495.1183929974,32.1774,32.2643,32.1774,32.2443,98495.1184
2016-12-19 10:35:00,48.21,48.28,48.18,48.18,52456.5144203793,32.251,32.2978,32.2309,32.2309,52456.5144
2016-12-19 10:40:00,48.19,48.22,48.12,48.13,86025.13747054202,32.2376,32.2576,32.1907,32.1974,86025.1375
2016-12-19 10:45:00,48.13,48.14,48.04,48.05,114272.2477836382,32.1974,32.2041,32.1372,32.1439,114272.2478
2016-12-19 10:50:00,48.07,48.08,48.04,48.07,64788.46369655482,32.1573,32.164,32.1372,32.1573,64788.4637
2016-12-19 10:55:00,48.07,48.2,48.07,48.2,59977.55582987319,32.1573,32.2443,32.1573,32.2443,59977.5558
2016-12-19 11:00:00,48.19,48.2,48.12,48.13,70145.88710582425,32.2376,32.2443,32.1907,32.1974,70145.8871
2016-12-19 11:05:00,48.13,48.19,48.12,48.13,97620.91796655818,32.1974,32.2376,32.1907,32.1974,97620.918
2016-12-19 11:10:00,48.13,48.14,48.07,48.08,49937.15632364493,32.1974,32.2041,32.1573,32.164,49937.1563
2016-12-19 11:15:00,48.08,48.13,48.07,48.07,42489.05846706318,32.164,32.1974,32.1573,32.1573,42489.0585
2016-12-19 11:20:00,48.08,48.09,47.95,47.97,66128.38065312535,32.164,32.1707,32.077,32.0904,66128.3807
2016-12-19 11:25:00,47.97,47.99,47.8,47.84,140379.30647514306,32.0904,32.1038,31.9767,32.0034,140379.3065
2016-12-19 11:30:00,47.84,47.89,47.81,47.84,57349.34350802379,32.0034,32.0369,31.9834,32.0034,57349.3435
2016-12-19 11:35:00,47.84,47.9,47.83,47.85,40855.12288183144,32.0034,32.0436,31.9967,32.0101,40855.1229
2016-12-19 11:40:00,47.85,47.87,47.63,47.66,215855.6839860846,32.0101,32.0235,31.8629,31.883,215855.684
2016-12-19 11:45:00,47.66,47.66,47.58,47.61,90482.5496577264,31.883,31.883,31.8295,31.8496,90482.5497
2016-12-19 11:50:00,47.62,47.65,47.58,47.58,49027.0452250028,31.8563,31.8763,31.8295,31.8295,49027.0452
2016-12-19 11:55:00,47.58,47.64,47.48,47.5,106580.63068118056,31.8295,31.8696,31.7626,31.776,106580.6307
2016-12-19 12:00:00,47.5,47.5,47.43,47.47,84316.01391538547,31.776,31.776,31.7292,31.7559,84316.0139
2016-12-19 12:05:00,47.47,47.59,47.42,47.59,68580.40623947929,31.7559,31.8362,31.7225,31.8362,68580.4062
2016-12-19 12:10:00,47.58,47.58,47.53,47.55,47717.427898103466,31.8295,31.8295,31.7961,31.8094,47717.4279
2016-12-19 12:15:00,47.56,47.59,47.56,47.58,37023.90304118505,31.8161,31.8362,31.8161,31.8295,37023.903
2016-12-19 12:20:00,47.58,47.63,47.57,47.58,49768.825047693856,31.8295,31.8629,31.8228,31.8295,49768.825
2016-12-19 12:25:00,47.58,47.59,47.54,47.55,62946.919537650094,31.8295,31.8362,31.8027,31.8094,62946.9195
2016-12-19 12:30:00,47.55,47.58,47.5,47.5,83796.43137694983,31.8094,31.8295,31.776,31.776,83796.4314
2016-12-19 12:35:00,47.5,47.5,47.45,47.49,86780.38379530916,31.776,31.776,31.7425,31.7693,86780.3838
2016-12-19 12:40:00,47.49,47.51,47.46,47.5,73097.29547749972,31.7693,31.7827,31.7492,31.776,73097.2955
2016-12-19 12:45:00,47.5,47.51,47.41,47.41,87785.88261699023,31.776,31.7827,31.7158,31.7158,87785.8826
2016-12-19 12:50:00,47.42,47.49,47.41,47.45,46050.94826618786,31.7225,31.7693,31.7158,31.7425,46050.9483
2016-12-19 12:55:00,47.46,47.48,47.44,47.44,41520.59252609134,31.7492,31.7626,31.7358,31.7358,41520.5925
2016-12-19 13:00:00,47.44,47.53,47.44,47.5,38436.76355066771,31.7358,31.7961,31.7358,31.776,38436.7636
2016-12-19 13:05:00,47.5,47.53,47.49,47.53,34711.03130961733,31.776,31.7961,31.7693,31.7961,34711.0313
2016-12-19 13:10:00,47.53,47.53,47.49,47.5,32177.084502300524,31.7961,31.7961,31.7693,31.776,32177.0845
2016-12-19 13:15:00,47.5,47.51,47.47,47.49,33665.132981708,31.776,31.7827,31.7559,31.7693,33665.133
2016-12-19 13:20:00,47.5,47.58,47.49,47.56,45062.282572101896,31.776,31.8295,31.7693,31.8161,45062.2826
2016-12-19 13:25:00,47.56,47.62,47.56,47.62,47824.03770620581,31.8161,31.8563,31.8161,31.8563,47824.0377
2016-12-19 13:30:00,47.62,47.82,47.62,47.8,97993.49119066322,31.8563,31.9901,31.8563,31.9767,97993.4912
2016-12-19 13:35:00,47.8,47.83,47.78,47.82,60792.27920547638,31.9767,31.9967,31.9633,31.9901,60792.2792
2016-12-19 13:40:00,47.82,47.83,47.77,47.82,80471.327572663,31.9901,31.9967,31.9566,31.9901,80471.3276
2016-12-19 13:45:00,47.82,47.91,47.81,47.91,46874.64930984176,31.9901,32.0503,31.9834,32.0503,46874.6493
2016-12-19 13:50:00,47.91,47.96,47.9,47.96,80824.82325216025,32.0503,32.0837,32.0436,32.0837,80824.8233
2016-12-19 13:55:00,47.96,48.02,47.94,48.0,45290.09089888901,32.0837,32.1238,32.0703,32.1105,45290.0909
2016-12-19 14:00:00,48.01,48.04,47.95,47.96,55521.26585119515,32.1172,32.1372,32.077,32.0837,55521.2659
2016-12-19 14:05:00,47.96,47.99,47.95,47.99,78008.07990124564,32.0837,32.1038,32.077,32.1038,78008.0799
2016-12-19 14:10:00,47.99,48.12,47.97,48.12,75205.92526091347,32.1038,32.1907,32.0904,32.1907,75205.9253
2016-12-19 14:15:00,48.11,48.12,48.07,48.1,32903.15340590281,32.1841,32.1907,32.1573,32.1774,32903.1534
2016-12-19 14:20:00,48.1,48.16,48.09,48.15,54507.9115699697,32.1774,32.2175,32.1707,32.2108,54507.9116
2016-12-19 14:25:00,48.15,48.24,48.14,48.23,63044.55167770171,32.2108,32.271,32.2041,32.2643,63044.5517
2016-12-19 14:30:00,48.23,48.23,48.13,48.16,32059.25260913477,32.2643,32.2643,32.1974,32.2175,32059.2526
2016-12-19 14:35:00,48.16,48.19,48.12,48.13,41225.4516889238,32.2175,32.2376,32.1907,32.1974,41225.4517
2016-12-19 14:40:00,48.13,48.15,48.1,48.14,58298.73190438783,32.1974,32.2108,32.1774,32.2041,58298.7319
2016-12-19 14:45:00,48.13,48.14,48.08,48.14,33468.74649309841,32.1974,32.2041,32.164,32.2041,33468.7465
2016-12-19 14:50:00,48.14,48.15,48.1,48.1,62318.48277409942,32.2041,32.2108,32.1774,32.1774,62318.4828
2016-12-19 14:55:00,48.09,48.11,48.05,48.08,142438.55908427786,32.1707,32.1841,32.1439,32.164,142438.5591
2016-12-19 15:00:00,48.08,48.08,48.03,48.05,113947.9295253058,32.164,32.164,32.1305,32.1439,113947.9295
2016-12-19 15:05:00,48.04,48.05,48.01,48.03,82987.31904387835,32.1372,32.1439,32.1172,32.1305,82987.319
2016-12-19 15:10:00,48.03,48.07,48.02,48.07,63641.56660307485,32.1305,32.1573,32.1238,32.1573,63641.5666
2016-12-19 15:15:00,48.07,48.07,47.99,47.99,60737.29098866569,32.1573,32.1573,32.1038,32.1038,60737.291
2016-12-19 15:20:00,47.99,48.0,47.93,47.99,53191.56099203232,32.1038,32.1105,32.0636,32.1038,53191.561
2016-12-19 15:25:00,48.0,48.04,47.99,48.02,134652.67646728762,32.1105,32.1372,32.1038,32.1238,134652.6765
2016-12-19 15:30:00,48.03,48.04,47.99,48.02,86839.86084614521,32.1305,32.1372,32.1038,32.1238,86839.8608
2016-12-19 15:35:00,48.02,48.08,48.01,48.07,92392.5485355179,32.1238,32.164,32.1172,32.1573,92392.5485
2016-12-19 15:40:00,48.07,48.1,48.03,48.08,153458.64661654134,32.1573,32.1774,32.1305,32.164,153458.6466
2016-12-19 15:45:00,48.08,48.09,48.05,48.05,92638.31219840646,32.164,32.1707,32.1439,32.1439,92638.3122
2016-12-19 15:50:00,48.05,48.06,48.01,48.05,193446.3023229716,32.1439,32.1506,32.1172,32.1439,193446.3023
2016-12-19 15:55:00,48.05,48.06,48.02,48.05,421242.2848165189,32.1439,32.1506,32.1238,32.1439,421242.2848
2016-12-20 09:30:00,48.39,48.56,48.31,48.49,231917.85433733583,32.3714,32.4851,32.3178,32.4383,231917.8543
2016-12-20 09:35:00,48.49,48.71,48.49,48.62,205008.4165637976,32.4383,32.5854,32.4383,32.5252,205008.4166
2016-12-20 09:40:00,48.59,48.68,48.56,48.63,84050.05049938278,32.5052,32.5654,32.4851,32.5319,84050.0505
2016-12-20 09:45:00,48.63,48.69,48.59,48.59,80741.77982269105,32.5319,32.5721,32.5052,32.5052,80741.7798
2016-12-20 09:50:00,48.59,48.6,48.47,48.54,125411.28941757376,32.5052,32.5118,32.4249,32.4717,125411.2894
2016-12-20 09:55:00,48.55,48.6,48.5,48.58,53244.30479183032,32.4784,32.5118,32.445,32.4985,53244.3048
2016-12-20 10:00:00,48.57,48.61,48.51,48.55,55636.85332734822,32.4918,32.5185,32.4516,32.4784,55636.8533
2016-12-20 10:05:00,48.54,48.58,48.49,48.56,49205.47637751094,32.4717,32.4985,32.4383,32.4851,49205.4764
2016-12-20 10:10:00,48.56,48.61,48.54,48.56,47726.405566154186,32.4851,32.5185,32.4717,32.4851,47726.4056
2016-12-20 10:15:00,48.56,48.56,48.42,48.48,70326.56267534508,32.4851,32.4851,32.3914,32.4316,70326.5627
2016-12-20 10:20:00,48.48,48.48,48.39,48.4,50858.48950735046,32.4316,32.4316,32.3714,32.3781,50858.4895
2016-12-20 10:25:00,48.4,48.41,48.32,48.32,48722.92671978453,32.3781,32.3847,32.3245,32.3245,48722.9267
2016-12-20 10:30:00,48.32,48.44,48.32,48.4,64972.50589159466,32.3245,32.4048,32.3245,32.3781,64972.5059
2016-12-20 10:35:00,48.4,48.56,48.4,48.56,68616.31691168218,32.3781,32.4851,32.3781,32.4851,68616.3169
2016-12-20 10:40:00,48.56,48.56,48.48,48.49,92646.16765795083,32.4851,32.4851,32.4316,32.4383,92646.1677
2016-12-20 10:45:00,48.49,48.61,48.48,48.59,38216.81068342498,32.4383,32.5185,32.4316,32.5052,38216.8107
2016-12-20 10:50:00,48.6,48.62,48.56,48.62,48798.11468970934,32.5118,32.5252,32.4851,32.5252,48798.1147
2016-12-20 10:55:00,48.61,48.62,48.55,48.57,50273.81887554708,32.5185,32.5252,32.4784,32.4918,50273.8189
2016-12-20 11:00:00,48.57,48.57,48.51,48.56,104463.02322971608,32.4918,32.4918,32.4516,32.4851,104463.0232
2016-12-20 11:05:00,48.55,48.56,48.51,48.53,101321.96162046908,32.4784,32.4851,32.4516,32.465,101321.9616
2016-12-20 11:10:00,48.53,48.55,48.47,48.51,84776.11940298507,32.465,32.4784,32.4249,32.4516,84776.1194
2016-12-20 11:15:00,48.51,48.56,48.5,48.52,66125.01402760633,32.4516,32.4851,32.445,32.4583,66125.014
2016-12-20 11:20:00,48.52,48.54,48.5,48.52,83518.1236673774,32.4583,32.4717,32.445,32.4583,83518.1237
2016-12-20 11:25:00,48.52,48.52,48.44,48.47,35862.41723712265,32.4583,32.4583,32.4048,32.4249,35862.4172
2016-12-20 11:30:00,48.48,48.48,48.35,48.4,59594.88272921109,32.4316,32.4316,32.3446,32.3781,59594.8827
2016-12-20 11:35:00,48.4,48.4,48.27,48.28,34028.72853776231,32.3781,32.3781,32.2911,32.2978,34028.7285
2016-12-20 11:40:00,48.28,48.36,48.25,48.35,67360.56559308719,32.2978,32.3513,32.2777,32.3446,67360.5656
2016-12-20 11:45:00,48.36,48.38,48.33,48.36,41274.82886320278,32.3513,32.3647,32.3312,32.3513,41274.8289
2016-12-20 11:50:00,48.36,48.37,48.3,48.3,30381.55089215576,32.3513,32.358,32.3112,32.3112,30381.5509
2016-12-20 11:55:00,48.31,48.32,48.2,48.23,71498.14835596453,32.3178,32.3245,32.2443,32.2643,71498.1484
2016-12-20 12:00:00,48.22,48.24,48.18,48.24,51504.88160700258,32.2576,32.271,32.2309,32.271,51504.8816
2016-12-20 12:05:00,48.25,48.27,48.2,48.21,33735.83211760745,32.2777,32.2911,32.2443,32.251,33735.8321
2016-12-20 12:10:00,48.21,48.32,48.2,48.32,56714.17349343508,32.251,32.3245,32.2443,32.3245,56714.1735
2016-12-20 12:15:00,48.31,48.34,48.24,48.25,44101.672090674445,32.3178,32.3379,32.271,32.2777,44101.6721
2016-12-20 12:20:00,48.26,48.32,48.25,48.3,28467.063180338904,32.2844,32.3245,32.2777,32.3112,28467.0632
2016-12-20 12:25:00,48.31,48.32,48.27,48.28,31116.597463808776,32.3178,32.3245,32.2911,32.2978,31116.5975
2016-12-20 12:30:00,48.27,48.3,48.26,48.29,46743.35091459993,32.2911,32.3112,32.2844,32.3045,46743.3509
2016-12-20 12:35:00,48.29,48.32,48.26,48.29,40199.7531141286,32.3045,32.3245,32.2844,32.3045,40199.7531
2016-12-20 12:40:00,48.29,48.33,48.27,48.32,32541.80226686118,32.3045,32.3312,32.2911,32.3245,32541.8023
2016-12-20 12:45:00,48.32,48.32,48.27,48.3,23095.05106048704,32.3245,32.3245,32.2911,32.3112,23095.0511
2016-12-20 12:50:00,48.3,48.32,48.28,48.32,20803.50129053978,32.3112,32.3245,32.2978,32.3245,20803.5013
2016-12-20 12:55:00,48.32,48.32,48.26,48.28,35478.62192795421,32.3245,32.3245,32.2844,32.2978,35478.6219
2016-12-20 13:00:00,48.28,48.33,48.27,48.32,49477.05083604533,32.2978,32.3312,32.2911,32.3245,49477.0508
2016-12-20 13:05:00,48.32,48.32,48.3,48.32,32301.64964650432,32.3245,32.3245,32.3112,32.3245,32301.6496
2016-12-20 13:10:00,48.32,48.32,48.27,48.28,39556.72763999551,32.3245,32.3245,32.2911,32.2978,39556.7276
2016-12-20 13:15:00,48.29,48.32,48.28,48.3,35076.87128268432,32.3045,32.3245,32.2978,32.3112,35076.8713
2016-12-20 13:20:00,48.3,48.34,48.28,48.33,37165.30131298395,32.3112,32.3379,32.2978,32.3312,37165.3013
2016-12-20 13:25:00,48.33,48.35,48.28,48.3,37109.190887666926,32.3312,32.3446,32.2978,32.3112,37109.1909
2016-12-20 13:30:00,48.3,48.32,48.29,48.29,31600.26933004152,32.3112,32.3245,32.3045,32.3045,31600.2693
2016-12-20 13:35:00,48.29,48.33,48.28,48.32,35946.58287509819,32.3045,32.3312,32.2978,32.3245,35946.5829
2016-12-20 13:40:00,48.32,48.33,48.3,48.32,15266.524520255864,32.3245,32.3312,32.3112,32.3245,15266.5245
2016-12-20 13:45:00,48.32,48.38,48.32,48.32,34408.0350129054,32.3245,32.3647,32.3245,32.3245,34408.035
2016-12-20 13:50:00,48.32,48.37,48.32,48.35,34155.53809897879,32.3245,32.358,32.3245,32.3446,34155.5381
2016-12-20 13:55:00,48.34,48.38,48.32,48.37,44105.03871619346,32.3379,32.3647,32.3245,32.358,44105.0387
2016-12-20 14:00:00,48.37,48.37,48.31,48.32,38001.3466502076,32.358,32.358,32.3178,32.3245,38001.3467
2016-12-20 14:05:00,48.32,48.34,48.27,48.28,61130.06396588486,32.3245,32.3379,32.2911,32.2978,61130.064
2016-12-20 14:10:00,48.29,48.3,48.23,48.28,75446.07788127034,32.3045,32.3112,32.2643,32.2978,75446.0779
2016-12-20 14:15:00,48.28,48.29,48.26,48.28,60022.44417012681,32.2978,32.3045,32.2844,32.2978,60022.4442
2016-12-20 14:20:00,48.28,48.28,48.24,48.26,34555.044327236,32.2978,32.2978,32.271,32.2844,34555.0443
2016-12-20 14:25:00,48.26,48.28,48.24,48.26,37607.451464482096,32.2844,32.2978,32.271,32.2844,37607.4515
2016-12-20 14:30:00,48.26,48.27,48.13,48.16,64989.33901918976,32.2844,32.2911,32.1974,32.2175,64989.339
2016-12-20 14:35:00,48.16,48.2,48.15,48.2,28020.4241948154,32.2175,32.2443,32.2108,32.2443,28020.4242
2016-12-20 14:40:00,48.21,48.24,48.2,48.23,31326.450454494443,32.251,32.271,32.2443,32.2643,31326.4505
2016-12-20 14:45:00,48.23,48.26,48.22,48.25,35129.61508248232,32.2643,32.2844,32.2576,32.2777,35129.6151
2016-12-20 14:50:00,48.25,48.29,48.24,48.28,20300.751879699248,32.2777,32.3045,32.271,32.2978,20300.7519
2016-12-20 14:55:00,48.27,48.3,48.25,48.3,34289.08091123331,32.2911,32.3112,32.2777,32.3112,34289.0809
2016-12-20 15:00:00,48.3,48.31,48.27,48.28,30684.54718886769,32.3112,32.3178,32.2911,32.2978,30684.5472
2016-12-20 15:05:00,48.28,48.31,48.27,48.29,28708.338009202107,32.2978,32.3178,32.2911,32.3045,28708.338
2016-12-20 15:10:00,48.29,48.29,48.23,48.24,42710.133542812255,32.3045,32.3045,32.2643,32.271,42710.1335
2016-12-20 15:15:00,48.24,48.31,48.24,48.3,53330.71484681853,32.271,32.3178,32.271,32.3112,53330.7148
2016-12-20 15:20:00,48.3,48.31,48.28,48.31,33466.50207608574,32.3112,32.3178,32.2978,32.3178,33466.5021
2016-12-20 15:25:00,48.31,48.35,48.3,48.32,74648.18763326226,32.3178,32.3446,32.3112,32.3245,74648.1876
2016-12-20 15:30:00,48.33,48.35,48.32,48.34,73404.78060823701,32.3312,32.3446,32.3245,32.3379,73404.7806
2016-12-20 15:35:00,48.34,48.35,48.33,48.34,71149.14151049264,32.3379,32.3446,32.3312,32.3379,71149.1415
2016-12-20 15:40:00,48.33,48.34,48.31,48.32,46778.13937829649,32.3312,32.3379,32.3178,32.3245,46778.1394
2016-12-20 15:45:00,48.32,48.35,48.31,48.31,102780.8326787117,32.3245,32.3446,32.3178,32.3178,102780.8327
2016-12-20 15:50:00,48.32,48.32,48.29,48.31,99726.18112445292,32.3245,32.3245,32.3045,32.3178,99726.1811
2016-12-20 15:55:00,48.31,48.38,48.29,48.37,333201.66086858936,32.3178,32.3647,32.3045,32.358,333201.6609
2016-12-21 09:30:00,48.39,48.54,48.3,48.36,160352.3734709909,32.3714,32.4717,32.3112,32.3513,160352.3735
2016-12-21 09:35:00,48.35,48.38,48.21,48.23,56227.13500168331,32.3446,32.3647,32.251,32.2643,56227.135
2016-12-21 09:40:00,48.21,48.3,48.13,48.24,41351.139041633935,32.251,32.3112,32.1974,32.271,41351.139
2016-12-21 09:45:00,48.26,48.4,48.24,48.38,39833.91314106161,32.2844,32.3781,32.271,32.3647,39833.9131
2016-12-21 09:50:00,48.39,48.39,48.32,48.34,59968.57816182247,32.3714,32.3714,32.3245,32.3379,59968.5782
2016-12-21 09:55:00,48.35,48.44,48.34,48.43,32371.226573897427,32.3446,32.4048,32.3379,32.3981,32371.2266
2016-12-21 10:00:00,48.43,48.5,48.4,48.43,82111.99640893277,32.3981,32.445,32.3781,32.3981,82111.9964
2016-12-21 10:05:00,48.43,48.62,48.43,48.49,61110.98642127707,32.3981,32.5252,32.3981,32.4383,61110.9864
2016-12-21 10:10:00,48.5,48.53,48.47,48.52,45046.571653013125,32.445,32.465,32.4249,32.4583,45046.5717
2016-12-21 10:15:00,48.52,48.56,48.52,48.56,44376.61317472786,32.4583,32.4851,32.4583,32.4851,44376.6132
2016-12-21 10:20:00,48.55,48.56,48.46,48.51,86576.1418471552,32.4784,32.4851,32.4182,32.4516,86576.1418
2016-12-21 10:25:00,48.51,48.54,48.48,48.48,31950.39838401975,32.4516,32.4717,32.4316,32.4316,31950.3984
2016-12-21 10:30:00,48.48,48.48,48.37,48.4,43769.49837279767,32.4316,32.4316,32.358,32.3781,43769.4984
2016-12-21 10:35:00,48.4,48.48,48.4,48.43,34883.85141959376,32.3781,32.4316,32.3781,32.3981,34883.8514
2016-12-21 10:40:00,48.43,48.49,48.4,48.47,60098.75434855796,32.3981,32.4383,32.3781,32.4249,60098.7543
2016-12-21 10:45:00,48.46,48.51,48.46,48.51,35407.922792054764,32.4182,32.4516,32.4182,32.4516,35407.9228
2016-12-21 10:50:00,48.5,48.52,48.48,48.5,35636.85332734822,32.445,32.4583,32.4316,32.445,35636.8533
2016-12-21 10:55:00,48.51,48.54,48.49,48.5,32072.719111210863,32.4516,32.4717,32.4383,32.445,32072.7191
2016-12-21 11:00:00,48.49,48.49,48.44,48.48,35723.26338233644,32.4383,32.4383,32.4048,32.4316,35723.2634
2016-12-21 11:05:00,48.48,48.52,48.48,48.51,26380.87756705196,32.4316,32.4583,32.4316,32.4516,26380.8776
2016-12-21 11:10:00,48.5,48.51,48.45,48.46,35965.66041970598,32.445,32.4516,32.4115,32.4182,35965.6604
2016-12-21 11:15:00,48.46,48.56,48.45,48.56,43906.4078105712,32.4182,32.4851,32.4115,32.4851,43906.4078
2016-12-21 11:20:00,48.56,48.57,48.54,48.55,30686.79160588037,32.4851,32.4918,32.4717,32.4784,30686.7916
2016-12-21 11:25:00,48.54,48.57,48.54,48.56,72398.1595780496,32.4717,32.4918,32.4717,32.4851,72398.1596
2016-12-21 11:30:00,48.56,48.6,48.55,48.6,36542.47559196498,32.4851,32.5118,32.4784,32.5118,36542.4756
2016-12-21 11:35:00,48.6,48.71,48.58,48.71,55135.22612501402,32.5118,32.5854,32.4985,32.5854,55135.2261
2016-12-21 11:40:00,48.71,48.77,48.7,48.72,41245.65144203793,32.5854,32.6256,32.5787,32.5921,41245.6514
2016-12-21 11:45:00,48.72,48.73,48.65,48.68,53164.62798788014,32.5921,32.5988,32.5453,32.5654,53164.628
2016-12-21 11:50:00,48.68,48.69,48.64,48.65,40993.15452811132,32.5654,32.5721,32.5386,32.5453,40993.1545
2016-12-21 11:55:00,48.66,48.68,48.64,48.65,39437.77353832342,32.552,32.5654,32.5386,32.5453,39437.7735
2016-12-21 12:00:00,48.65,48.67,48.65,48.66,16686.11828077657,32.5453,32.5587,32.5453,32.552,16686.1183
2016-12-21 12:05:00,48.66,48.67,48.66,48.67,11304.006284367637,32.552,32.5587,32.552,32.5587,11304.0063
2016-12-21 12:10:00,48.67,48.75,48.66,48.73,43770.62058130401,32.5587,32.6122,32.552,32.5988,43770.6206
2016-12-21 12:15:00,48.73,48.74,48.69,48.72,32431.82583323981,32.5988,32.6055,32.5721,32.5921,32431.8258
2016-12-21 12:20:00,48.71,48.72,48.66,48.69,26638.985523510262,32.5854,32.5921,32.552,32.5721,26638.9855
2016-12-21 12:25:00,48.69,48.72,48.67,48.7,14686.342722477835,32.5721,32.5921,32.5587,32.5787,14686.3427
2016-12-21 12:30:00,48.7,48.77,48.69,48.77,41050.38716193468,32.5787,32.6256,32.5721,32.6256,41050.3872
2016-12-21 12:35:00,48.77,48.79,48.73,48.79,39259.34238581528,32.6256,32.639,32.5988,32.639,39259.3424
2016-12-21 12:40:00,48.78,48.81,48.78,48.8,30135.7872292672,32.6323,32.6523,32.6323,32.6456,30135.7872
2016-12-21 12:45:00,48.8,48.82,48.78,48.82,26414.543822242173,32.6456,32.659,32.6323,32.659,26414.5438
2016-12-21 12:50:00,48.82,48.83,48.76,48.76,25731.11884188082,32.659,32.6657,32.6189,32.6189,25731.1188
2016-12-21 12:55:00,48.77,48.77,48.75,48.76,35033.105150937045,32.6256,32.6256,32.6122,32.6189,35033.1052
2016-12-21 13:00:00,48.75,48.76,48.74,48.74,20589.15946582875,32.6122,32.6189,32.6055,32.6055,20589.1595
2016-12-21 13:05:00,48.74,48.75,48.72,48.73,40012.34429356975,32.6055,32.6122,32.5921,32.5988,40012.3443
2016-12-21 13:10:00,48.73,48.73,48.69,48.69,59112.33307148468,32.5988,32.5988,32.5721,32.5721,59112.3331
2016-12-21 13:15:00,48.7,48.75,48.69,48.75,31978.45359667826,32.5787,32.6122,32.5721,32.6122,31978.4536
2016-12-21 13:20:00,48.75,48.76,48.72,48.73,35842.21748400853,32.6122,32.6189,32.5921,32.5988,35842.2175
2016-12-21 13:25:00,48.73,48.76,48.72,48.76,17934.014139827177,32.5988,32.6189,32.5921,32.6189,17934.0141
2016-12-21 13:30:00,48.76,48.77,48.74,48.76,30426.43923240938,32.6189,32.6256,32.6055,32.6189,30426.4392
2016-12-21 13:35:00,48.76,48.77,48.75,48.76,20393.895185725505,32.6189,32.6256,32.6122,32.6189,20393.8952
2016-12-21 13:40:00,48.76,48.77,48.74,48.74,22519.358096734373,32.6189,32.6256,32.6055,32.6055,22519.3581
2016-12-21 13:45:00,48.73,48.75,48.7,48.74,119589.27168667938,32.5988,32.6122,32.5787,32.6055,119589.2717
2016-12-21 13:50:00,48.75,48.76,48.72,48.73,38528.78464818763,32.6122,32.6189,32.5921,32.5988,38528.7846
2016-12-21 13:55:00,48.73,48.73,48.64,48.66,32630.45673886208,32.5988,32.5988,32.5386,32.552,32630.4567
2016-12-21 14:00:00,48.65,48.65,48.62,48.65,40356.86230501627,32.5453,32.5453,32.5252,32.5453,40356.8623
2016-12-21 14:05:00,48.65,48.69,48.63,48.69,47563.68533273482,32.5453,32.5721,32.5319,32.5721,47563.6853
2016-12-21 14:10:00,48.68,48.74,48.67,48.73,30460.105487599594,32.5654,32.6055,32.5587,32.5988,30460.1055
2016-12-21 14:15:00,48.74,48.74,48.71,48.71,31513.859275053303,32.6055,32.6055,32.5854,32.5854,31513.8593
2016-12-21 14:20:00,48.7,48.73,48.69,48.73,43135.45056671529,32.5787,32.5988,32.5721,32.5988,43135.4506
2016-12-21 14:25:00,48.73,48.75,48.72,48.73,22210.75075749074,32.5988,32.6122,32.5921,32.5988,22210.7508
2016-12-21 14:30:00,48.74,48.74,48.72,48.73,40921.33318370553,32.6055,32.6055,32.5921,32.5988,40921.3332
2016-12-21 14:35:00,48.73,48.73,48.72,48.73,28226.910559982043,32.5988,32.5988,32.5921,32.5988,28226.9106
2016-12-21 14:40:00,48.73,48.76,48.73,48.73,31271.46223768376,32.5988,32.6189,32.5988,32.5988,31271.4622
2016-12-21 14:45:00,48.73,48.74,48.69,48.74,28272.921108742004,32.5988,32.6055,32.5721,32.6055,28272.9211
2016-12-21 14:50:00,48.73,48.74,48.72,48.74,25104.926495342832,32.5988,32.6055,32.5921,32.6055,25104.9265
2016-12-21 14:55:00,48.73,48.75,48.71,48.72,40483.67186623274,32.5988,32.6122,32.5854,32.5921,40483.6719
2016-12-21 15:00:00,48.71,48.75,48.69,48.69,38552.35102682078,32.5854,32.6122,32.5721,32.5721,38552.351
2016-12-21 15:05:00,48.69,48.71,48.67,48.67,41445.40455616653,32.5721,32.5854,32.5587,32.5587,41445.4046
2016-12-21 15:10:00,48.67,48.68,48.65,48.66,108378.408708338,32.5587,32.5654,32.5453,32.552,108378.4087
2016-12-21 15:15:00,48.65,48.69,48.65,48.68,71224.32948041745,32.5453,32.5721,32.5453,32.5654,71224.3295
2016-12-21 15:20:00,48.69,48.74,48.68,48.73,40673.32510380429,32.5721,32.6055,32.5654,32.5988,40673.3251
2016-12-21 15:25:00,48.73,48.75,48.72,48.75,48514.1959376052,32.5988,32.6122,32.5921,32.6122,48514.1959
2016-12-21 15:30:00,48.73,48.74,48.68,48.72,64034.339580294014,32.5988,32.6055,32.5654,32.5921,64034.3396
2016-12-21 15:35:00,48.71,48.77,48.7,48.75,74427.11255751319,32.5854,32.6256,32.5787,32.6122,74427.1126
2016-12-21 15:40:00,48.75,48.75,48.73,48.74,62793.17697228145,32.6122,32.6122,32.5988,32.6055,62793.177
2016-12-21 15:45:00,48.73,48.73,48.68,48.69,58887.89137021658,32.5988,32.5988,32.5654,32.5721,58887.8914
2016-12-21 15:50:00,48.69,48.73,48.69,48.71,94304.79183032206,32.5721,32.5988,32.5721,32.5854,94304.7918
2016-12-21 15:55:00,48.71,48.71,48.64,48.65,204284.592077208,32.5854,32.5854,32.5386,32.5453,204284.5921
2016-12-22 09:30:00,48.53,48.53,48.08,48.21,157149.59039389517,32.465,32.465,32.164,32.251,157149.5904
2016-12-22 09:35:00,48.23,48.4,48.17,48.39,80081.92122096285,32.2643,32.3781,32.2242,32.3714,80081.9212
2016-12-22 09:40:00,48.37,48.4,48.31,48.34,82604.64594321625,32.358,32.3781,32.3178,32.3379,82604.6459
2016-12-22 09:45:00,48.32,48.44,48.3,48.31,78418.80821456626,32.3245,32.4048,32.3112,32.3178,78418.8082
2016-12-22 09:50:00,48.3,48.32,48.24,48.3,46364.04443945685,32.3112,32.3245,32.271,32.3112,46364.0444
2016-12-22 09:55:00,48.29,48.34,48.25,48.33,70181.79777802715,32.3045,32.3379,32.2777,32.3312,70181.7978
2016-12-22 10:00:00,48.32,48.32,48.22,48.24,48579.28403097295,32.3245,32.3245,32.2576,32.271,48579.284
2016-12-22 10:05:00,48.22,48.24,48.12,48.16,43315.00392772977,32.2576,32.271,32.1907,32.2175,43315.0039
2016-12-22 10:10:00,48.16,48.32,48.15,48.31,23869.37492986197,32.2175,32.3245,32.2108,32.3178,23869.3749
2016-12-22 10:15:00,48.32,48.38,48.31,48.33,29409.718325664908,32.3245,32.3647,32.3178,32.3312,29409.7183
2016-12-22 10:20:00,48.33,48.34,48.28,48.31,23349.792391426327,32.3312,32.3379,32.2978,32.3178,23349.7924
2016-12-22 10:25:00,48.31,48.31,48.24,48.25,49147.12153518124,32.3178,32.3178,32.271,32.2777,49147.1215
2016-12-22 10:30:00,48.25,48.28,48.22,48.25,44494.44506789361,32.2777,32.2978,32.2576,32.2777,44494.4451
2016-12-22 10:35:00,48.25,48.32,48.24,48.31,50416.33935585232,32.2777,32.3245,32.271,32.3178,50416.3394
2016-12-22 10:40:00,48.31,48.31,48.26,48.28,58646.61654135338,32.3178,32.3178,32.2844,32.2978,58646.6165
2016-12-22 10:45:00,48.29,48.29,48.17,48.2,53822.24217259567,32.3045,32.3045,32.2242,32.2443,53822.2422
2016-12-22 10:50:00,48.21,48.24,48.17,48.23,41324.20603748176,32.251,32.271,32.2242,32.2643,41324.206
2016-12-22 10:55:00,48.23,48.25,48.12,48.14,67206.82302771855,32.2643,32.2777,32.1907,32.2041,67206.823
2016-12-22 11:00:00,48.14,48.16,48.12,48.15,137338.12142296036,32.2041,32.2175,32.1907,32.2108,137338.1214
2016-12-22 11:05:00,48.15,48.26,48.14,48.25,92997.41892043542,32.2108,32.2844,32.2041,32.2777,92997.4189
2016-12-22 11:10:00,48.26,48.36,48.23,48.36,262747.16642352147,32.2844,32.3513,32.2643,32.3513,262747.1664
2016-12-22 11:15:00,48.35,48.37,48.3,48.3,56174.39120188531,32.3446,32.358,32.3112,32.3112,56174.3912
2016-12-22 11:20:00,48.3,48.34,48.27,48.27,54345.19133655033,32.3112,32.3379,32.2911,32.2911,54345.1913
2016-12-22 11:25:00,48.27,48.29,48.24,48.26,32746.044215015147,32.2911,32.3045,32.271,32.2844,32746.0442
2016-12-22 11:30:00,48.26,48.31,48.23,48.3,129940.52294916396,32.2844,32.3178,32.2643,32.3112,129940.5229
2016-12-22 11:35:00,48.29,48.34,48.27,48.3,57106.94647065424,32.3045,32.3379,32.2911,32.3112,57106.9465
2016-12-22 11:40:00,48.31,48.33,48.26,48.27,143747.05420267084,32.3178,32.3312,32.2844,32.2911,143747.0542
2016-12-22 11:45:00,48.27,48.28,48.18,48.18,38446.86342722477,32.2911,32.2978,32.2309,32.2309,38446.8634
2016-12-22 11:50:00,48.19,48.24,48.18,48.21,30393.895185725505,32.2376,32.271,32.2309,32.251,30393.8952
2016-12-22 11:55:00,48.22,48.26,48.19,48.23,46486.36516664796,32.2576,32.2844,32.2376,32.2643,46486.3652
2016-12-22 12:00:00,48.23,48.29,48.23,48.28,29680.17057569296,32.2643,32.3045,32.2643,32.2978,29680.1706
2016-12-22 12:05:00,48.28,48.32,48.27,48.28,29124.677365054424,32.2978,32.3245,32.2911,32.2978,29124.6774
2016-12-22 12:10:00,48.28,48.34,48.27,48.33,37730.89440017955,32.2978,32.3379,32.2911,32.3312,37730.8944
2016-12-22 12:15:00,48.32,48.34,48.31,48.33,18903.602289305352,32.3245,32.3379,32.3178,32.3312,18903.6023
2016-12-22 12:20:00,48.34,48.35,48.3,48.31,36360.67781393783,32.3379,32.3446,32.3112,32.3178,36360.6778
2016-12-22 12:25:00,48.3,48.37,48.28,48.35,47795.9824935473,32.3112,32.358,32.2978,32.3446,47795.9825
2016-12-22 12:30:00,48.35,48.4,48.33,48.4,37396.47626529009,32.3446,32.3781,32.3312,32.3781,37396.4763
2016-12-22 12:35:00,48.4,48.44,48.39,48.4,65914.03882841431,32.3781,32.4048,32.3714,32.3781,65914.0388
2016-12-22 12:40:00,48.4,48.41,48.37,48.39,45514.53260015711,32.3781,32.3847,32.358,32.3714,45514.5326
2016-12-22 12:45:00,48.4,48.45,48.38,48.43,68889.01357872292,32.3781,32.4115,32.3647,32.3981,68889.0136
2016-12-22 12:50:00,48.43,48.44,48.39,48.39,40906.7444731231,32.3981,32.4048,32.3714,32.3714,40906.7445
2016-12-22 12:55:00,48.39,48.39,48.34,48.36,28281.89877679273,32.3714,32.3714,32.3379,32.3513,28281.8988
2016-12-22 13:00:00,48.36,48.37,48.33,48.37,47997.980024688586,32.3513,32.358,32.3312,32.358,47997.98
2016-12-22 13:05:00,48.37,48.41,48.37,48.4,36360.67781393783,32.358,32.3847,32.358,32.3781,36360.6778
2016-12-22 13:10:00,48.4,48.47,48.4,48.43,76665.91852766243,32.3781,32.4249,32.3781,32.3981,76665.9185
2016-12-22 13:15:00,48.43,48.44,48.39,48.41,51229.94052294916,32.3981,32.4048,32.3714,32.3847,51229.9405
2016-12-22 13:20:00,48.41,48.42,48.4,48.4,12321.849399618448,32.3847,32.3914,32.3781,32.3781,12321.8494
2016-12-22 13:25:00,48.4,48.41,48.37,48.4,38189.87767927281,32.3781,32.3847,32.358,32.3781,38189.8777
2016-12-22 13:30:00,48.39,48.4,48.37,48.4,27524.408035012904,32.3714,32.3781,32.358,32.3781,27524.408
2016-12-22 13:35:00,48.4,48.41,48.38,48.41,27207.94523622489,32.3781,32.3847,32.3647,32.3847,27207.9452
2016-12-22 13:40:00,48.4,48.52,48.4,48.51,25120.6374144316,32.3781,32.4583,32.3781,32.4516,25120.6374
2016-12-22 13:45:00,48.5,48.54,48.48,48.51,93184.82774099428,32.445,32.4717,32.4316,32.4516,93184.8277
2016-12-22 13:50:00,48.5,48.52,48.47,48.51,54937.7174278981,32.445,32.4583,32.4249,32.4516,54937.7174
2016-12-22 13:55:00,48.5,48.52,48.47,48.5,24457.41218718437,32.445,32.4583,32.4249,32.445,24457.4122
2016-12-22 14:00:00,48.49,48.5,48.45,48.48,42317.36056559309,32.4383,32.445,32.4115,32.4316,42317.3606
2016-12-22 14:05:00,48.48,48.56,48.46,48.54,31208.61856132869,32.4316,32.4851,32.4182,32.4717,31208.6186
2016-12-22 14:10:00,48.53,48.59,48.52,48.56,57293.23308270676,32.465,32.5052,32.4583,32.4851,57293.2331
2016-12-22 14:15:00,48.56,48.57,48.52,48.53,27126.024015262035,32.4851,32.4918,32.4583,32.465,27126.024
2016-12-22 14:20:00,48.53,48.54,48.48,48.49,19840.64639209965,32.465,32.4717,32.4316,32.4383,19840.6464
2016-12-22 14:25:00,48.49,48.55,48.49,48.54,29034.90068454719,32.4383,32.4784,32.4383,32.4717,29034.9007
2016-12-22 14:30:00,48.55,48.56,48.53,48.54,25441.589047244976,32.4784,32.4851,32.465,32.4717,25441.589
2016-12-22 14:35:00,48.53,48.56,48.52,48.56,26731.006621030185,32.465,32.4851,32.4583,32.4851,26731.0066
2016-12-22 14:40:00,48.56,48.58,48.55,48.56,35187.96992481203,32.4851,32.4985,32.4784,32.4851,35187.9699
2016-12-22 14:45:00,48.56,48.58,48.56,48.57,28252.72135562788,32.4851,32.4985,32.4851,32.4918,28252.7214
2016-12-22 14:50:00,48.57,48.6,48.56,48.6,43887.33026596341,32.4918,32.5118,32.4851,32.5118,43887.3303
2016-12-22 14:55:00,48.59,48.61,48.56,48.56,36438.11020087532,32.5052,32.5185,32.4851,32.4851,36438.1102
2016-12-22 15:00:00,48.56,48.57,48.54,48.56,51195.15205925261,32.4851,32.4918,32.4717,32.4851,51195.1521
2016-12-22 15:05:00,48.56,48.56,48.5,48.51,46084.61452137807,32.4851,32.4851,32.445,32.4516,46084.6145
2016-12-22 15:10:00,48.51,48.53,48.46,48.48,65393.334081472334,32.4516,32.465,32.4182,32.4316,65393.3341
2016-12-22 15:15:00,48.47,48.48,48.45,48.45,36793.85029738525,32.4249,32.4316,32.4115,32.4115,36793.8503
2016-12-22 15:20:00,48.46,48.48,48.43,48.45,74265.51453260015,32.4182,32.4316,32.3981,32.4115,74265.5145
2016-12-22 15:25:00,48.45,48.48,48.44,48.44,55844.461901021205,32.4115,32.4316,32.4048,32.4048,55844.4619
2016-12-22 15:30:00,48.45,48.47,48.4,48.43,91988.55347323533,32.4115,32.4249,32.3781,32.3981,91988.5535
2016-12-22 15:35:00,48.43,48.5,48.42,48.5,53511.39041633935,32.3981,32.445,32.3914,32.445,53511.3904
2016-12-22 15:40:00,48.5,48.51,48.46,48.47,65741.21871843789,32.445,32.4516,32.4182,32.4249,65741.2187
2016-12-22 15:45:00,48.46,48.52,48.45,48.48,85111.65974638087,32.4182,32.4583,32.4115,32.4316,85111.6597
2016-12-22 15:50:00,48.48,48.5,48.46,48.47,101913.3655033105,32.4316,32.445,32.4182,32.4249,101913.3655
2016-12-22 15:55:00,48.47,48.52,48.45,48.5,147048.59162832453,32.4249,32.4583,32.4115,32.445,147048.5916
2016-12-23 09:30:00,48.52,48.59,48.35,48.51,102454.27000336662,32.4583,32.5052,32.3446,32.4516,102454.27
2016-12-23 09:35:00,48.5,48.5,48.31,48.32,85599.82044663899,32.445,32.445,32.3178,32.3245,85599.8204
2016-12-23 09:40:00,48.32,48.46,48.32,48.41,59891.14577488497,32.3245,32.4182,32.3245,32.3847,59891.1458
2016-12-23 09:45:00,48.42,48.46,48.37,48.37,63899.67455953316,32.3914,32.4182,32.358,32.358,63899.6746
2016-12-23 09:50:00,48.38,48.5,48.38,48.44,60648.6365166648,32.3647,32.445,32.3647,32.4048,60648.6365
2016-12-23 09:55:00,48.42,48.42,48.35,48.38,48433.39692514869,32.3914,32.3914,32.3446,32.3647,48433.3969
2016-12-23 10:00:00,48.39,48.44,48.37,48.42,41728.20109976434,32.3714,32.4048,32.358,32.3914,41728.2011
2016-12-23 10:05:00,48.42,48.53,48.42,48.47,55918.52766243968,32.3914,32.465,32.3914,32.4249,55918.5277
2016-12-23 10:10:00,48.47,48.51,48.45,48.48,42717.98900235663,32.4249,32.4516,32.4115,32.4316,42717.989
2016-12-23 10:15:00,48.48,48.49,48.42,48.44,37798.22691055998,32.4316,32.4383,32.3914,32.4048,37798.2269
2016-12-23 10:20:00,48.44,48.44,48.35,48.37,23844.68634272248,32.4048,32.4048,32.3446,32.358,23844.6863
2016-12-23 10:25:00,48.37,48.37,48.31,48.32,40864.10054988217,32.358,32.358,32.3178,32.3245,40864.1005
2016-12-23 10:30:00,48.32,48.39,48.27,48.39,32198.406463921,32.3245,32.3714,32.2911,32.3714,32198.4065
2016-12-23 10:35:00,48.4,48.4,48.33,48.35,20235.6637863315,32.3781,32.3781,32.3312,32.3446,20235.6638
2016-12-23 10:40:00,48.35,48.35,48.31,48.32,53491.19066322522,32.3446,32.3446,32.3178,32.3245,53491.1907
2016-12-23 10:45:00,48.32,48.35,48.3,48.34,20655.36976770284,32.3245,32.3446,32.3112,32.3379,20655.3698
2016-12-23 10:50:00,48.33,48.33,48.29,48.31,27653.46201324206,32.3312,32.3312,32.3045,32.3178,27653.462
2016-12-23 10:55:00,48.32,48.4,48.31,48.4,35242.95814162271,32.3245,32.3781,32.3178,32.3781,35242.9581
2016-12-23 11:00:00,48.39,48.4,48.36,48.38,30253.619122432945,32.3714,32.3781,32.3513,32.3647,30253.6191
2016-12-23 11:05:00,48.39,48.44,48.38,48.42,19836.15755807429,32.3714,32.4048,32.3647,32.3914,19836.1576
2016-12-23 11:10:00,48.43,48.47,48.43,48.46,21573.336325889348,32.3981,32.4249,32.3981,32.4182,21573.3363
2016-12-23 11:15:00,48.46,48.48,48.44,48.45,25006.17214678488,32.4182,32.4316,32.4048,32.4115,25006.1721
2016-12-23 11:20:00,48.44,48.48,48.43,48.47,20204.241948153965,32.4048,32.4316,32.3981,32.4249,20204.2419
2016-12-23 11:25:00,48.47,48.56,48.47,48.56,52340.92694422624,32.4249,32.4851,32.4249,32.4851,52340.9269
2016-12-23 11:30:00,48.56,48.59,48.5,48.54,43897.43014252048,32.4851,32.5052,32.445,32.4717,43897.4301
2016-12-23 11:35:00,48.55,48.55,48.5,48.53,34726.74222870609,32.4784,32.4784,32.445,32.465,34726.7422
2016-12-23 11:40:00,48.53,48.54,48.49,48.53,29524.183593311634,32.465,32.4717,32.4383,32.465,29524.1836
2016-12-23 11:45:00,48.53,48.55,48.51,48.54,18722.926719784537,32.465,32.4784,32.4516,32.4717,18722.9267
2016-12-23 11:50:00,48.53,48.55,48.51,48.53,17843.1152508136,32.465,32.4784,32.4516,32.465,17843.1153
2016-12-23 11:55:00,48.53,48.53,48.52,48.53,12476.714173493434,32.465,32.465,32.4583,32.465,12476.7142
2016-12-23 12:00:00,48.53,48.55,48.51,48.51,31938.054090450005,32.465,32.4784,32.4516,32.4516,31938.0541
2016-12-23 12:05:00,48.5,48.53,48.49,48.5,24883.85141959376,32.445,32.465,32.4383,32.445,24883.8514
2016-12-23 12:10:00,48.5,48.52,48.48,48.48,50103.24318258332,32.445,32.4583,32.4316,32.4316,50103.2432
2016-12-23 12:15:00,48.49,48.52,48.48,48.49,16141.847155201436,32.4383,32.4583,32.4316,32.4383,16141.8472
2016-12-23 12:20:00,48.5,48.51,48.49,48.5,17348.22129951745,32.445,32.4516,32.4383,32.445,17348.2213
2016-12-23 12:25:00,48.51,48.53,48.49,48.53,44400.17955336101,32.4516,32.465,32.4383,32.465,44400.1796
2016-12-23 12:30:00,48.53,48.56,48.52,48.53,21283.806531253507,32.465,32.4851,32.4583,32.465,21283.8065
2016-12-23 12:35:00,48.53,48.61,48.53,48.59,26761.30625070138,32.465,32.5185,32.465,32.5052,26761.3063
2016-12-23 12:40:00,48.59,48.6,48.58,48.59,22881.831444282347,32.5052,32.5118,32.4985,32.5052,22881.8314
2016-12-23 12:45:00,48.58,48.6,48.57,48.59,11687.801593536078,32.4985,32.5118,32.4918,32.5052,11687.8016
2016-12-23 12:50:00,48.58,48.59,48.56,48.56,20706.9913589945,32.4985,32.5052,32.4851,32.4851,20706.9914
2016-12-23 12:55:00,48.57,48.58,48.56,48.56,20232.29716081248,32.4918,32.4985,32.4851,32.4851,20232.2972
2016-12-23 13:00:00,48.56,48.57,48.54,48.56,27457.07552463248,32.4851,32.4918,32.4717,32.4851,27457.0755
2016-12-23 13:05:00,48.55,48.56,48.54,48.55,15735.607675906182,32.4784,32.4851,32.4717,32.4784,15735.6077
2016-12-23 13:10:00,48.54,48.56,48.53,48.55,20120.07631017843,32.4717,32.4851,32.465,32.4784,20120.0763
2016-12-23 13:15:00,48.55,48.56,48.52,48.54,21920.09875434856,32.4784,32.4851,32.4583,32.4717,21920.0988
2016-12-23 13:20:00,48.55,48.55,48.52,48.53,29764.3362136685,32.4784,32.4784,32.4583,32.465,29764.3362
2016-12-23 13:25:00,48.53,48.56,48.52,48.56,30301.874088205583,32.465,32.4851,32.4583,32.4851,30301.8741
2016-12-23 13:30:00,48.56,48.59,48.54,48.59,23418.247110313096,32.4851,32.5052,32.4717,32.5052,23418.2471
2016-12-23 13:35:00,48.58,48.62,48.57,48.62,26693.97374032095,32.4985,32.5252,32.4918,32.5252,26693.9737
2016-12-23 13:40:00,48.61,48.65,48.6,48.64,25456.1777578274,32.5185,32.5453,32.5118,32.5386,25456.1778
2016-12-23 13:45:00,48.63,48.65,48.62,48.63,14606.665918527662,32.5319,32.5453,32.5252,32.5319,14606.6659
2016-12-23 13:50:00,48.62,48.63,48.6,48.6,24873.75154303669,32.5252,32.5319,32.5118,32.5118,24873.7515
2016-12-23 13:55:00,48.61,48.65,48.61,48.62,30227.808326787115,32.5185,32.5453,32.5185,32.5252,30227.8083
2016-12-23 14:00:00,48.62,48.63,48.57,48.58,23276.8488385142,32.5252,32.5319,32.4918,32.4985,23276.8488
2016-12-23 14:05:00,48.58,48.6,48.57,48.6,15230.613848052968,32.4985,32.5118,32.4918,32.5118,15230.6138
2016-12-23 14:10:00,48.59,48.6,48.58,48.59,26507.68712826843,32.5052,32.5118,32.4985,32.5052,26507.6871
2016-12-23 14:15:00,48.58,48.6,48.56,48.57,29298.6196835372,32.4985,32.5118,32.4851,32.4918,29298.6197
2016-12-23 14:20:00,48.57,48.57,48.51,48.54,59269.44226237234,32.4918,32.4918,32.4516,32.4717,59269.4423
2016-12-23 14:25:00,48.54,48.55,48.52,48.55,28433.39692514869,32.4717,32.4784,32.4583,32.4784,28433.3969
2016-12-23 14:30:00,48.55,48.55,48.53,48.54,36401.077320166085,32.4784,32.4784,32.465,32.4717,36401.0773
2016-12-23 14:35:00,48.54,48.56,48.54,48.55,36082.37010436539,32.4717,32.4851,32.4717,32.4784,36082.3701
2016-12-23 14:40:00,48.55,48.56,48.55,48.55,6760.184042195039,32.4784,32.4851,32.4784,32.4784,6760.184
2016-12-23 14:45:00,48.56,48.56,48.54,48.55,21647.40208730782,32.4851,32.4851,32.4717,32.4784,21647.4021
2016-12-23 14:50:00,48.56,48.56,48.55,48.56,15318.146111547523,32.4851,32.4851,32.4784,32.4851,15318.1461
2016-12-23 14:55:00,48.56,48.56,48.54,48.56,14849.062955897203,32.4851,32.4851,32.4717,32.4851,14849.063
2016-12-23 15:00:00,48.56,48.56,48.54,48.56,11853.88845247447,32.4851,32.4851,32.4717,32.4851,11853.8885
2016-12-23 15:05:00,48.56,48.56,48.53,48.54,16502.076085736728,32.4851,32.4851,32.465,32.4717,16502.0761
2016-12-23 15:10:00,48.53,48.56,48.52,48.54,27734.26102569857,32.465,32.4851,32.4583,32.4717,27734.261
2016-12-23 15:15:00,48.55,48.56,48.51,48.53,33394.680731679946,32.4784,32.4851,32.4516,32.465,33394.6807
2016-12-23 15:20:00,48.52,48.53,48.52,48.53,29642.015486477387,32.4583,32.465,32.4583,32.465,29642.0155
2016-12-23 15:25:00,48.53,48.57,48.53,48.56,37856.58175288969,32.465,32.4918,32.465,32.4851,37856.5818
2016-12-23 15:30:00,48.56,48.56,48.55,48.56,42732.57771293906,32.4851,32.4851,32.4784,32.4851,42732.5777
2016-12-23 15:35:00,48.56,48.56,48.55,48.55,24186.959937156324,32.4851,32.4851,32.4784,32.4784,24186.9599
2016-12-23 15:40:00,48.55,48.56,48.53,48.55,46325.88935024128,32.4784,32.4851,32.465,32.4784,46325.8894
2016-12-23 15:45:00,48.55,48.55,48.51,48.52,51693.41263606778,32.4784,32.4784,32.4516,32.4583,51693.4126
2016-12-23 15:50:00,48.52,48.53,48.49,48.52,94379.97980024687,32.4583,32.465,32.4383,32.4583,94379.9798
2016-12-23 15:55:00,48.51,48.54,48.49,48.49,239763.21400516207,32.4516,32.4717,32.4383,32.4383,239763.214
2016-12-27 09:30:00,48.69,48.73,48.51,48.72,67712.9390640781,32.5721,32.5988,32.4516,32.5921,67712.9391
2016-12-27 09:35:00,48.72,48.8,48.66,48.75,41730.44551677701,32.5921,32.6456,32.552,32.6122,41730.4455
2016-12-27 09:40:00,48.75,48.81,48.75,48.79,21777.57827404332,32.6122,32.6523,32.6122,32.639,21777.5783
2016-12-27 09:45:00,48.77,48.88,48.77,48.84,56551.45326001571,32.6256,32.6992,32.6256,32.6724,56551.4533
2016-12-27 09:50:00,48.84,48.91,48.8,48.89,69869.8238132645,32.6724,32.7192,32.6456,32.7058,69869.8238
2016-12-27 09:55:00,48.9,48.91,48.84,48.87,55294.579732914375,32.7125,32.7192,32.6724,32.6925,55294.5797
2016-12-27 10:00:00,48.87,48.93,48.84,48.9,52814.49893390192,32.6925,32.7326,32.6724,32.7125,52814.4989
2016-12-27 10:05:00,48.9,48.97,48.89,48.96,19852.9906856694,32.7125,32.7594,32.7058,32.7527,19852.9907
2016-12-27 10:10:00,48.97,48.97,48.86,48.9,57982.269105599815,32.7594,32.7594,32.6858,32.7125,57982.2691
2016-12-27 10:15:00,48.9,48.91,48.88,48.9,19679.04836718662,32.7125,32.7192,32.6992,32.7125,19679.0484
2016-12-27 10:20:00,48.91,48.91,48.88,48.89,20103.243182583323,32.7192,32.7192,32.6992,32.7058,20103.2432
2016-12-27 10:25:00,48.89,48.89,48.84,48.89,31235.551565480862,32.7058,32.7058,32.6724,32.7058,31235.5516
2016-12-27 10:30:00,48.89,48.95,48.87,48.94,53857.03063629222,32.7058,32.746,32.6925,32.7393,53857.0306
2016-12-27 10:35:00,48.95,48.95,48.89,48.89,28978.79025923016,32.746,32.746,32.7058,32.7058,28978.7903
2016-12-27 10:40:00,48.91,48.92,48.89,48.91,14189.204354169004,32.7192,32.7259,32.7058,32.7192,14189.2044
2016-12-27 10:45:00,48.91,48.92,48.89,48.89,18175.28896869038,32.7192,32.7259,32.7058,32.7058,18175.289
2016-12-27 10:50:00,48.89,48.89,48.85,48.87,19328.9193132084,32.7058,32.7058,32.6791,32.6925,19328.9193
2016-12-27 10:55:00,48.88,48.88,48.84,48.86,23490.068454718887,32.6992,32.6992,32.6724,32.6858,23490.0685
2016-12-27 11:00:00,48.86,48.89,48.85,48.87,30490.405117270788,32.6858,32.7058,32.6791,32.6925,30490.4051
2016-12-27 11:05:00,48.87,48.9,48.86,48.88,34273.36999214454,32.6925,32.7125,32.6858,32.6992,34273.37
2016-12-27 11:10:00,48.88,48.89,48.82,48.86,23366.625519021432,32.6992,32.7058,32.659,32.6858,23366.6255
2016-12-27 11:15:00,48.86,48.89,48.82,48.85,43724.61003254404,32.6858,32.7058,32.659,32.6791,43724.61
2016-12-27 11:20:00,48.85,48.88,48.84,48.84,24975.87251711368,32.6791,32.6992,32.6724,32.6724,24975.8725
2016-12-27 11:25:00,48.84,48.87,48.83,48.84,26117.158568061943,32.6724,32.6925,32.6657,32.6724,26117.1586
2016-12-27 11:30:00,48.85,48.88,48.85,48.87,13337.44809785658,32.6791,32.6992,32.6791,32.6925,13337.4481
2016-12-27 11:35:00,48.87,48.89,48.85,48.85,23354.281225451687,32.6925,32.7058,32.6791,32.6791,23354.2812
2016-12-27 11:40:00,48.86,48.86,48.81,48.82,27934.014139827177,32.6858,32.6858,32.6523,32.659,27934.0141
2016-12-27 11:45:00,48.81,48.86,48.79,48.84,27738.749859723936,32.6523,32.6858,32.639,32.6724,27738.7499
2016-12-27 11:50:00,48.85,48.86,48.82,48.84,23155.650319829423,32.6791,32.6858,32.659,32.6724,23155.6503
2016-12-27 11:55:00,48.85,48.87,48.84,48.87,16010.5487599596,32.6791,32.6925,32.6724,32.6925,16010.5488
2016-12-27 12:00:00,48.86,48.89,48.86,48.89,26506.56491976209,32.6858,32.7058,32.6858,32.7058,26506.5649
2016-12-27 12:05:00,48.89,48.92,48.88,48.89,24439.45685108293,32.7058,32.7259,32.6992,32.7058,24439.4569
2016-12-27 12:10:00,48.89,48.89,48.81,48.84,16966.670407361686,32.7058,32.7058,32.6523,32.6724,16966.6704
2016-12-27 12:15:00,48.84,48.89,48.84,48.87,8360.453372236561,32.6724,32.7058,32.6724,32.6925,8360.4534
2016-12-27 12:20:00,48.87,48.89,48.86,48.88,8502.973852541802,32.6925,32.7058,32.6858,32.6992,8502.9739
2016-12-27 12:25:00,48.87,48.89,48.85,48.86,11235.551565480866,32.6925,32.7058,32.6791,32.6858,11235.5516
2016-12-27 12:30:00,48.86,48.86,48.83,48.83,8574.795196947593,32.6858,32.6858,32.6657,32.6657,8574.7952
2016-12-27 12:35:00,48.83,48.84,48.8,48.84,14571.877454831108,32.6657,32.6724,32.6456,32.6724,14571.8775
2016-12-27 12:40:00,48.83,48.88,48.82,48.86,15110.537537874536,32.6657,32.6992,32.659,32.6858,15110.5375
2016-12-27 12:45:00,48.85,48.87,48.85,48.87,6876.89372685445,32.6791,32.6925,32.6791,32.6925,6876.8937
2016-12-27 12:50:00,48.87,48.88,48.85,48.88,12836.943104028727,32.6925,32.6992,32.6791,32.6992,12836.9431
2016-12-27 12:55:00,48.87,48.88,48.85,48.87,10842.7785882617,32.6925,32.6992,32.6791,32.6925,10842.7786
2016-12-27 13:00:00,48.87,48.89,48.86,48.87,13910.896644596563,32.6925,32.7058,32.6858,32.6925,13910.8966
2016-12-27 13:05:00,48.87,48.89,48.86,48.88,7972.169229042755,32.6925,32.7058,32.6858,32.6992,7972.1692
2016-12-27 13:10:00,48.89,48.89,48.88,48.89,8072.045786107058,32.7058,32.7058,32.6992,32.7058,8072.0458
2016-12-27 13:15:00,48.89,48.89,48.86,48.88,21659.746380877565,32.7058,32.7058,32.6858,32.6992,21659.7464
2016-12-27 13:20:00,48.88,48.89,48.87,48.89,10255.863539445629,32.6992,32.7058,32.6925,32.7058,10255.8635
2016-12-27 13:25:00,48.89,48.89,48.88,48.89,22201.773089440016,32.7058,32.7058,32.6992,32.7058,22201.7731
2016-12-27 13:30:00,48.89,48.89,48.86,48.87,26505.44271125575,32.7058,32.7058,32.6858,32.6925,26505.4427
2016-12-27 13:35:00,48.87,48.91,48.86,48.9,39932.66748961957,32.6925,32.7192,32.6858,32.7125,39932.6675
2016-12-27 13:40:00,48.9,48.94,48.89,48.94,35640.21995286724,32.7125,32.7393,32.7058,32.7393,35640.22
2016-12-27 13:45:00,48.93,48.94,48.88,48.89,38954.10167209067,32.7326,32.7393,32.6992,32.7058,38954.1017
2016-12-27 13:50:00,48.89,48.9,48.89,48.89,14497.811693412636,32.7058,32.7125,32.7058,32.7058,14497.8117
2016-12-27 13:55:00,48.89,48.95,48.89,48.93,103101.78431152509,32.7058,32.746,32.7058,32.7326,103101.7843
2016-12-27 14:00:00,48.93,48.94,48.87,48.9,31936.931881943663,32.7326,32.7393,32.6925,32.7125,31936.9319
2016-12-27 14:05:00,48.9,48.92,48.89,48.91,13420.491527325776,32.7125,32.7259,32.7058,32.7192,13420.4915
2016-12-27 14:10:00,48.92,48.92,48.88,48.89,16181.124452923352,32.7259,32.7259,32.6992,32.7058,16181.1245
2016-12-27 14:15:00,48.89,48.94,48.89,48.93,21316.35057793738,32.7058,32.7393,32.7058,32.7326,21316.3506
2016-12-27 14:20:00,48.93,48.95,48.9,48.91,17459.319941645157,32.7326,32.746,32.7125,32.7192,17459.3199
2016-12-27 14:25:00,48.91,48.97,48.91,48.95,23015.374256536863,32.7192,32.7594,32.7192,32.746,23015.3743
2016-12-27 14:30:00,48.95,48.96,48.89,48.91,25201.436426888115,32.746,32.7527,32.7058,32.7192,25201.4364
2016-12-27 14:35:00,48.89,48.9,48.89,48.9,13356.525642464369,32.7058,32.7125,32.7058,32.7125,13356.5256
2016-12-27 14:40:00,48.89,48.9,48.85,48.88,23538.323420491524,32.7058,32.7125,32.6791,32.6992,23538.3234
2016-12-27 14:45:00,48.88,48.94,48.87,48.93,57177.64560655369,32.6992,32.7393,32.6925,32.7326,57177.6456
2016-12-27 14:50:00,48.93,48.97,48.89,48.96,105721.01896532376,32.7326,32.7594,32.7058,32.7527,105721.019
2016-12-27 14:55:00,48.96,48.96,48.92,48.92,14813.15228369431,32.7527,32.7527,32.7259,32.7259,14813.1523
2016-12-27 15:00:00,48.93,48.93,48.9,48.93,39533.16126136236,32.7326,32.7326,32.7125,32.7326,39533.1613
2016-12-27 15:05:00,48.92,48.93,48.9,48.91,35516.777017169785,32.7259,32.7326,32.7125,32.7192,35516.777
2016-12-27 15:10:00,48.91,48.91,48.87,48.88,40484.79407473908,32.7192,32.7192,32.6925,32.6992,40484.7941
2016-12-27 15:15:00,48.88,48.89,48.84,48.86,32753.89967455953,32.6992,32.7058,32.6724,32.6858,32753.8997
2016-12-27 15:20:00,48.87,48.87,48.83,48.87,42697.78924924251,32.6925,32.6925,32.6657,32.6925,42697.7892
2016-12-27 15:25:00,48.87,48.87,48.83,48.85,41334.30591403883,32.6925,32.6925,32.6657,32.6791,41334.3059
2016-12-27 15:30:00,48.85,48.85,48.82,48.83,40528.56020648636,32.6791,32.6791,32.659,32.6657,40528.5602
2016-12-27 15:35:00,48.83,48.84,48.8,48.8,71337.67253955784,32.6657,32.6724,32.6456,32.6456,71337.6725
2016-12-27 15:40:00,48.81,48.82,48.78,48.81,57827.40433172483,32.6523,32.659,32.6323,32.6523,57827.4043
2016-12-27 15:45:00,48.81,48.81,48.72,48.73,54953.42834698687,32.6523,32.6523,32.5921,32.5988,54953.4283
2016-12-27 15:50:00,48.73,48.77,48.72,48.74,71223.20727191112,32.5988,32.6256,32.5921,32.6055,71223.2073
2016-12-27 15:55:00,48.74,48.75,48.71,48.73,110907.86668162944,32.6055,32.6122,32.5854,32.5988,110907.8667
2016-12-28 09:30:00,48.66,48.74,48.56,48.74,98957.4682976097,32.552,32.6055,32.4851,32.6055,98957.4683
2016-12-28 09:35:00,48.73,48.93,48.73,48.75,50866.344966894845,32.5988,32.7326,32.5988,32.6122,50866.345
2016-12-28 09:40:00,48.73,48.77,48.69,48.76,30790.03478846369,32.5988,32.6256,32.5721,32.6189,30790.0348
2016-12-28 09:45:00,48.75,48.84,48.74,48.82,42085.06340478061,32.6122,32.6724,32.6055,32.659,42085.0634
2016-12-28 09:50:00,48.82,48.82,48.7,48.72,33014.252048030525,32.659,32.659,32.5787,32.5921,33014.252
2016-12-28 09:55:00,48.72,48.73,48.65,48.68,47764.560655369765,32.5921,32.5988,32.5453,32.5654,47764.5607
2016-12-28 10:00:00,48.67,48.67,48.57,48.63,46935.24856918415,32.5587,32.5587,32.4918,32.5319,46935.2486
2016-12-28 10:05:00,48.64,48.65,48.59,48.61,48194.36651329817,32.5386,32.5453,32.5052,32.5185,48194.3665
2016-12-28 10:10:00,48.61,48.68,48.58,48.64,37249.46695095949,32.5185,32.5654,32.4985,32.5386,37249.467
2016-12-28 10:15:00,48.64,48.74,48.64,48.73,32385.815284479853,32.5386,32.6055,32.5386,32.5988,32385.8153
2016-12-28 10:20:00,48.73,48.73,48.68,48.72,29611.7158568062,32.5988,32.5988,32.5654,32.5921,29611.7159
2016-12-28 10:25:00,48.73,48.74,48.67,48.74,24644.82100774324,32.5988,32.6055,32.5587,32.6055,24644.821
2016-12-28 10:30:00,48.74,48.74,48.69,48.73,31614.858040623945,32.6055,32.6055,32.5721,32.5988,31614.858
2016-12-28 10:35:00,48.73,48.74,48.66,48.71,24204.91527325777,32.5988,32.6055,32.552,32.5854,24204.9153
2016-12-28 10:40:00,48.72,48.78,48.69,48.75,55481.98855347323,32.5921,32.6323,32.5721,32.6122,55481.9886
2016-12-28 10:45:00,48.74,48.74,48.72,48.73,14870.384917517677,32.6055,32.6055,32.5921,32.5988,14870.3849
2016-12-28 10:50:00,48.74,48.74,48.65,48.65,19088.76669285153,32.6055,32.6055,32.5453,32.5453,19088.7667
2016-12-28 10:55:00,48.66,48.69,48.65,48.67,43127.59510717091,32.552,32.5721,32.5453,32.5587,43127.5951
2016-12-28 11:00:00,48.67,48.73,48.66,48.72,23376.72539557849,32.5587,32.5988,32.552,32.5921,23376.7254
2016-12-28 11:05:00,48.72,48.72,48.68,48.71,19446.75120637414,32.5921,32.5921,32.5654,32.5854,19446.7512
2016-12-28 11:10:00,48.7,48.7,48.64,48.65,18450.2300527438,32.5787,32.5787,32.5386,32.5453,18450.2301
2016-12-28 11:15:00,48.65,48.65,48.62,48.65,20783.301537425654,32.5453,32.5453,32.5252,32.5453,20783.3015
2016-12-28 11:20:00,48.65,48.76,48.65,48.73,17622.040175064525,32.5453,32.6189,32.5453,32.5988,17622.0402
2016-12-28 11:25:00,48.73,48.76,48.71,48.73,15644.708786892605,32.5988,32.6189,32.5854,32.5988,15644.7088
2016-12-28 11:30:00,48.73,48.79,48.73,48.79,16061.04814274492,32.5988,32.639,32.5988,32.639,16061.0481
2016-12-28 11:35:00,48.78,48.8,48.77,48.79,13373.358770059476,32.6323,32.6456,32.6256,32.639,13373.3588
2016-12-28 11:40:00,48.8,48.8,48.75,48.77,16239.479295253055,32.6456,32.6456,32.6122,32.6256,16239.4793
2016-12-28 11:45:00,48.77,48.77,48.75,48.75,6281.001009987655,32.6256,32.6256,32.6122,32.6122,6281.001
2016-12-28 11:50:00,48.75,48.78,48.74,48.77,15412.411626080126,32.6122,32.6323,32.6055,32.6256,15412.4116
2016-12-28 11:55:00,48.76,48.76,48.71,48.73,32923.353159016944,32.6189,32.6189,32.5854,32.5988,32923.3532
2016-12-28 12:00:00,48.73,48.73,48.6,48.63,27436.875771518346,32.5988,32.5988,32.5118,32.5319,27436.8758
2016-12-28 12:05:00,48.63,48.63,48.56,48.59,27307.8217932892,32.5319,32.5319,32.4851,32.5052,27307.8218
2016-12-28 12:10:00,48.58,48.58,48.49,48.49,21407.24946695096,32.4985,32.4985,32.4383,32.4383,21407.2495
2016-12-28 12:15:00,48.49,48.51,48.47,48.49,22825.721018965323,32.4383,32.4516,32.4249,32.4383,22825.721
2016-12-28 12:20:00,48.49,48.49,48.43,48.45,25245.202558635392,32.4383,32.4383,32.3981,32.4115,25245.2026
2016-12-28 12:25:00,48.44,48.48,48.43,48.46,14864.77387498597,32.4048,32.4316,32.3981,32.4182,14864.7739
2016-12-28 12:30:00,48.46,48.48,48.41,48.42,22059.25260913477,32.4182,32.4316,32.3847,32.3914,22059.2526
2016-12-28 12:35:00,48.42,48.46,48.41,48.44,12565.368645494333,32.3914,32.4182,32.3847,32.4048,12565.3686
2016-12-28 12:40:00,48.45,48.46,48.35,48.37,36833.127595107166,32.4115,32.4182,32.3446,32.358,36833.1276
2016-12-28 12:45:00,48.37,48.37,48.31,48.37,42428.45920772079,32.358,32.358,32.3178,32.358,42428.4592
2016-12-28 12:50:00,48.36,48.4,48.35,48.4,26779.261586802822,32.3513,32.3781,32.3446,32.3781,26779.2616
2016-12-28 12:55:00,48.4,48.4,48.36,48.39,18046.234990461227,32.3781,32.3781,32.3513,32.3714,18046.235
2016-12-28 13:00:00,48.39,48.41,48.37,48.38,37030.63629222309,32.3714,32.3847,32.358,32.3647,37030.6363
2016-12-28 13:05:00,48.38,48.39,48.28,48.28,54367.635506677136,32.3647,32.3714,32.2978,32.2978,54367.6355
2016-12-28 13:10:00,48.28,48.32,48.27,48.31,20580.181797778027,32.2978,32.3245,32.2911,32.3178,20580.1818
2016-12-28 13:15:00,48.3,48.31,48.28,48.28,16412.299405229493,32.3112,32.3178,32.2978,32.2978,16412.2994
2016-12-28 13:20:00,48.29,48.32,48.28,48.32,20776.56828638761,32.3045,32.3245,32.2978,32.3245,20776.5683
2016-12-28 13:25:00,48.32,48.33,48.26,48.27,21115.47525530244,32.3245,32.3312,32.2844,32.2911,21115.4753
2016-12-28 13:30:00,48.27,48.31,48.24,48.25,24346.31354505667,32.2911,32.3178,32.271,32.2777,24346.3135
2016-12-28 13:35:00,48.25,48.27,48.24,48.26,12557.513185949949,32.2777,32.2911,32.271,32.2844,12557.5132
2016-12-28 13:40:00,48.26,48.28,48.23,48.24,22933.45303557401,32.2844,32.2978,32.2643,32.271,22933.453
2016-12-28 13:45:00,48.23,48.26,48.23,48.24,17409.942767366174,32.2643,32.2844,32.2643,32.271,17409.9428
2016-12-28 13:50:00,48.24,48.27,48.24,48.24,24252.04803052407,32.271,32.2911,32.271,32.271,24252.048
2016-12-28 13:55:00,48.24,48.25,48.22,48.22,24796.3191560992,32.271,32.2777,32.2576,32.2576,24796.3192
2016-12-28 14:00:00,48.22,48.31,48.22,48.3,31411.73830097632,32.2576,32.3178,32.2576,32.3112,31411.7383
2016-12-28 14:05:00,48.3,48.32,48.27,48.28,25329.36819661093,32.3112,32.3245,32.2911,32.2978,25329.3682
2016-12-28 14:10:00,48.29,48.29,48.2,48.24,28431.15250813601,32.3045,32.3045,32.2443,32.271,28431.1525
2016-12-28 14:15:00,48.24,48.25,48.14,48.16,57285.37762316238,32.271,32.2777,32.2041,32.2175,57285.3776
2016-12-28 14:20:00,48.16,48.17,48.13,48.15,34277.8588261699,32.2175,32.2242,32.1974,32.2108,34277.8588
2016-12-28 14:25:00,48.16,48.18,48.15,48.18,40906.7444731231,32.2175,32.2309,32.2108,32.2309,40906.7445
2016-12-28 14:30:00,48.18,48.24,48.18,48.24,21456.62664122994,32.2309,32.271,32.2309,32.271,21456.6266
2016-12-28 14:35:00,48.24,48.25,48.21,48.22,28557.962069352485,32.271,32.2777,32.251,32.2576,28557.9621
2016-12-28 14:40:00,48.22,48.23,48.18,48.21,27036.2473347548,32.2576,32.2643,32.2309,32.251,27036.2473
2016-12-28 14:45:00,48.2,48.22,48.16,48.16,31939.176298956343,32.2443,32.2576,32.2175,32.2175,31939.1763
2016-12-28 14:50:00,48.16,48.18,48.13,48.16,51466.726517787,32.2175,32.2309,32.1974,32.2175,51466.7265
2016-12-28 14:55:00,48.16,48.19,48.16,48.17,39997.75558298732,32.2175,32.2376,32.2175,32.2242,39997.7556
2016-12-28 15:00:00,48.17,48.24,48.16,48.23,36720.90674447312,32.2242,32.271,32.2175,32.2643,36720.9067
2016-12-28 15:05:00,48.23,48.26,48.21,48.22,47175.401189541015,32.2643,32.2844,32.251,32.2576,47175.4012
2016-12-28 15:10:00,48.22,48.23,48.16,48.16,68767.81506003815,32.2576,32.2643,32.2175,32.2175,68767.8151
2016-12-28 15:15:00,48.16,48.2,48.15,48.16,42955.897205700814,32.2175,32.2443,32.2108,32.2175,42955.8972
2016-12-28 15:20:00,48.16,48.2,48.16,48.19,31114.35304679609,32.2175,32.2443,32.2175,32.2376,31114.353
2016-12-28 15:25:00,48.2,48.22,48.15,48.18,53426.102569857474,32.2443,32.2576,32.2108,32.2309,53426.1026
2016-12-28 15:30:00,48.19,48.19,48.16,48.17,72857.14285714286,32.2376,32.2376,32.2175,32.2242,72857.1429
2016-12-28 15:35:00,48.17,48.19,48.13,48.13,71641.79104477611,32.2242,32.2376,32.1974,32.1974,71641.791
2016-12-28 15:40:00,48.13,48.14,48.06,48.07,80142.52048030523,32.1974,32.2041,32.1506,32.1573,80142.5205
2016-12-28 15:45:00,48.08,48.14,48.07,48.11,75631.24228481652,32.164,32.2041,32.1573,32.1841,75631.2423
2016-12-28 15:50:00,48.12,48.14,48.08,48.1,103669.62181573336,32.1907,32.2041,32.164,32.1774,103669.6218
2016-12-28 15:55:00,48.1,48.14,48.06,48.09,186746.71754011893,32.1774,32.2041,32.1506,32.1707,186746.7175
2016-12-29 09:30:00,48.1,48.24,48.08,48.23,105168.89238020424,32.1774,32.271,32.164,32.2643,105168.8924
2016-12-29 09:35:00,48.22,48.24,48.14,48.17,47035.12512624845,32.2576,32.271,32.2041,32.2242,47035.1251
2016-12-29 09:40:00,48.18,48.22,48.1,48.14,35842.21748400853,32.2309,32.2576,32.1774,32.2041,35842.2175
2016-12-29 09:45:00,48.14,48.16,47.97,47.97,36405.566154191445,32.2041,32.2175,32.0904,32.0904,36405.5662
2016-12-29 09:50:00,47.97,48.05,47.96,48.05,65256.4246436988,32.0904,32.1439,32.0837,32.1439,65256.4246
2016-12-29 09:55:00,48.06,48.09,48.02,48.07,40083.0434294692,32.1506,32.1707,32.1238,32.1573,40083.0434
2016-12-29 10:00:00,48.07,48.15,48.06,48.07,62217.48400852878,32.1573,32.2108,32.1506,32.1573,62217.484
2016-12-29 10:05:00,48.08,48.09,47.91,47.93,56753.450791157,32.164,32.1707,32.0503,32.0636,56753.4508
2016-12-29 10:10:00,47.93,47.97,47.84,47.93,79392.8851980698,32.0636,32.0904,32.0034,32.0636,79392.8852
2016-12-29 10:15:00,47.92,48.07,47.91,48.03,44051.17270788912,32.057,32.1573,32.0503,32.1305,44051.1727
2016-12-29 10:20:00,48.03,48.03,47.98,48.02,23403.65839973067,32.1305,32.1305,32.0971,32.1238,23403.6584
2016-12-29 10:25:00,48.02,48.05,47.93,47.97,27536.75232858265,32.1238,32.1439,32.0636,32.0904,27536.7523
2016-12-29 10:30:00,47.98,47.98,47.88,47.89,28864.324991583435,32.0971,32.0971,32.0302,32.0369,28864.325
2016-12-29 10:35:00,47.89,47.91,47.78,47.78,29892.26798339132,32.0369,32.0503,31.9633,31.9633,29892.268
2016-12-29 10:40:00,47.79,47.83,47.74,47.75,58231.39939400741,31.97,31.9967,31.9365,31.9432,58231.3994
2016-12-29 10:45:00,47.75,47.8,47.67,47.68,64156.66030748513,31.9432,31.9767,31.8897,31.8964,64156.6603
2016-12-29 10:50:00,47.68,47.72,47.63,47.65,142812.25451688922,31.8964,31.9232,31.8629,31.8763,142812.2545
2016-12-29 10:55:00,47.66,47.7,47.62,47.69,47552.46324767142,31.883,31.9098,31.8563,31.9031,47552.4632
2016-12-29 11:00:00,47.69,47.75,47.67,47.75,53613.51139041634,31.9031,31.9432,31.8897,31.9432,53613.5114
2016-12-29 11:05:00,47.74,47.79,47.71,47.77,41502.637189989895,31.9365,31.97,31.9165,31.9566,41502.6372
2016-12-29 11:10:00,47.77,47.85,47.76,47.78,23450.79115699697,31.9566,32.0101,31.9499,31.9633,23450.7912
2016-12-29 11:15:00,47.79,47.79,47.69,47.72,36205.81304006284,31.97,31.97,31.9031,31.9232,36205.813
2016-12-29 11:20:00,47.71,47.74,47.68,47.74,29941.645157670293,31.9165,31.9365,31.8964,31.9365,29941.6452
2016-12-29 11:25:00,47.74,47.78,47.73,47.77,36302.322971608126,31.9365,31.9633,31.9298,31.9566,36302.323
2016-12-29 11:30:00,47.77,47.81,47.75,47.78,28615.19470317585,31.9566,31.9834,31.9432,31.9633,28615.1947
2016-12-29 11:35:00,47.78,47.82,47.74,47.75,34417.01268095612,31.9633,31.9901,31.9365,31.9432,34417.0127
2016-12-29 11:40:00,47.75,47.8,47.74,47.78,44429.356974525865,31.9432,31.9767,31.9365,31.9633,44429.357
2016-12-29 11:45:00,47.79,47.8,47.75,47.77,28780.15935360789,31.97,31.9767,31.9432,31.9566,28780.1594
2016-12-29 11:50:00,47.77,47.8,47.72,47.8,30107.732016608683,31.9566,31.9767,31.9232,31.9767,30107.732
2016-12-29 11:55:00,47.8,47.82,47.76,47.79,31659.746380877565,31.9767,31.9901,31.9499,31.97,31659.7464
2016-12-29 12:00:00,47.79,47.79,47.73,47.73,15893.83907530019,31.97,31.97,31.9298,31.9298,15893.8391
2016-12-29 12:05:00,47.73,47.77,47.69,47.7,35816.406688362695,31.9298,31.9566,31.9031,31.9098,35816.4067
2016-12-29 12:10:00,47.69,47.71,47.6,47.65,58122.54516889238,31.9031,31.9165,31.8429,31.8763,58122.5452
2016-12-29 12:15:00,47.66,47.7,47.62,47.66,29103.35540343396,31.883,31.9098,31.8563,31.883,29103.3554
2016-12-29 12:20:00,47.66,47.69,47.62,47.68,28666.81629446751,31.883,31.9031,31.8563,31.8964,28666.8163
2016-12-29 12:25:00,47.68,47.71,47.66,47.67,21014.47648973179,31.8964,31.9165,31.883,31.8897,21014.4765
2016-12-29 12:30:00,47.67,47.69,47.61,47.63,35448.32229828302,31.8897,31.9031,31.8496,31.8629,35448.3223
2016-12-29 12:35:00,47.63,47.69,47.62,47.66,27467.17540118954,31.8629,31.9031,31.8563,31.883,27467.1754
2016-12-29 12:40:00,47.66,47.73,47.66,47.68,44087.083380092015,31.883,31.9298,31.883,31.8964,44087.0834
2016-12-29 12:45:00,47.68,47.75,47.66,47.74,31236.673773987204,31.8964,31.9432,31.883,31.9365,31236.6738
2016-12-29 12:50:00,47.74,47.77,47.72,47.75,27833.01537425653,31.9365,31.9566,31.9232,31.9432,27833.0154
2016-12-29 12:55:00,47.76,47.8,47.75,47.76,31738.3009763214,31.9499,31.9767,31.9432,31.9499,31738.301
2016-12-29 13:00:00,47.76,47.77,47.69,47.72,30862.978341375827,31.9499,31.9566,31.9031,31.9232,30862.9783
2016-12-29 13:05:00,47.72,47.72,47.67,47.68,18623.050162720232,31.9232,31.9232,31.8897,31.8964,18623.0502
2016-12-29 13:10:00,47.68,47.69,47.67,47.69,11191.785433733588,31.8964,31.9031,31.8897,31.9031,11191.7854
2016-12-29 13:15:00,47.69,47.72,47.68,47.71,35503.310515093704,31.9031,31.9232,31.8964,31.9165,35503.3105
2016-12-29 13:20:00,47.71,47.73,47.69,47.73,22858.2650656492,31.9165,31.9298,31.9031,31.9298,22858.2651
2016-12-29 13:25:00,47.73,47.83,47.72,47.82,21118.841880821456,31.9298,31.9967,31.9232,31.9901,21118.8419
2016-12-29 13:30:00,47.82,47.83,47.77,47.81,22863.8761081809,31.9901,31.9967,31.9566,31.9834,22863.8761
2016-12-29 13:35:00,47.81,47.81,47.76,47.78,36742.22870609359,31.9834,31.9834,31.9499,31.9633,36742.2287
2016-12-29 13:40:00,47.79,47.8,47.77,47.78,18875.54707664684,31.97,31.9767,31.9566,31.9633,18875.5471
2016-12-29 13:45:00,47.78,47.81,47.77,47.79,15319.268320053863,31.9633,31.9834,31.9566,31.97,15319.2683
2016-12-29 13:50:00,47.78,47.83,47.78,47.83,38401.97508697116,31.9633,31.9967,31.9633,31.9967,38401.9751
2016-12-29 13:55:00,47.82,47.86,47.82,47.86,34422.62372348782,31.9901,32.0168,31.9901,32.0168,34422.6237
2016-12-29 14:00:00,47.86,47.94,47.85,47.92,32079.452362248903,32.0168,32.0703,32.0101,32.057,32079.4524
2016-12-29 14:05:00,47.92,47.98,47.91,47.98,42059.252609134775,32.057,32.0971,32.0503,32.0971,42059.2526
2016-12-29 14:10:00,47.98,47.98,47.92,47.93,21635.05779373808,32.0971,32.0971,32.057,32.0636,21635.0578
2016-12-29 14:15:00,47.93,47.95,47.91,47.95,18338.00920210975,32.0636,32.077,32.0503,32.077,18338.0092
2016-12-29 14:20:00,47.95,48.03,47.95,48.0,48906.96891482437,32.077,32.1305,32.077,32.1105,48906.9689
2016-12-29 14:25:00,48.0,48.02,47.93,47.95,54181.34889462462,32.1105,32.1238,32.0636,32.077,54181.3489
2016-12-29 14:30:00,47.95,47.99,47.9,47.9,40226.68611828078,32.077,32.1038,32.0436,32.0436,40226.6861
2016-12-29 14:35:00,47.91,47.93,47.9,47.92,19931.54528111323,32.0503,32.0636,32.0436,32.057,19931.5453
2016-12-29 14:40:00,47.92,47.93,47.88,47.93,25599.820446638983,32.057,32.0636,32.0302,32.0636,25599.8204
2016-12-29 14:45:00,47.93,47.97,47.92,47.94,23972.61811244529,32.0636,32.0904,32.057,32.0703,23972.6181
2016-12-29 14:50:00,47.94,47.97,47.91,47.97,25028.61631691168,32.0703,32.0904,32.0503,32.0904,25028.6163
2016-12-29 14:55:00,47.97,47.97,47.93,47.93,24376.613174727863,32.0904,32.0904,32.0636,32.0636,24376.6132
2016-12-29 15:00:00,47.93,47.98,47.91,47.92,29012.456514420377,32.0636,32.0971,32.0503,32.057,29012.4565
2016-12-29 15:05:00,47.92,47.93,47.89,47.9,26810.68342498036,32.057,32.0636,32.0369,32.0436,26810.6834
2016-12-29 15:10:00,47.9,47.93,47.88,47.92,36294.46751206374,32.0436,32.0636,32.0302,32.057,36294.4675
2016-12-29 15:15:00,47.92,47.96,47.91,47.94,56456.06553697677,32.057,32.0837,32.0503,32.0703,56456.0655
2016-12-29 15:20:00,47.94,47.99,47.93,47.99,43876.10818090001,32.0703,32.1038,32.0636,32.1038,43876.1082
2016-12-29 15:25:00,47.99,47.99,47.92,47.94,36616.54135338346,32.1038,32.1038,32.057,32.0703,36616.5414
2016-12-29 15:30:00,47.93,47.96,47.91,47.91,65706.43025474132,32.0636,32.0837,32.0503,32.0503,65706.4303
2016-12-29 15:35:00,47.91,47.93,47.9,47.9,58798.11468970934,32.0503,32.0636,32.0436,32.0436,58798.1147
2016-12-29 15:40:00,47.91,47.91,47.85,47.89,74148.80484794074,32.0503,32.0503,32.0101,32.0369,74148.8048
2016-12-29 15:45:00,47.89,47.92,47.89,47.9,76961.05936482998,32.0369,32.057,32.0369,32.0436,76961.0594
2016-12-29 15:50:00,47.9,47.93,47.87,47.88,69239.14263270116,32.0436,32.0636,32.0235,32.0302,69239.1426
2016-12-29 15:55:00,47.88,47.95,47.87,47.93,193991.69565705303,32.0302,32.077,32.0235,32.0636,193991.6957
2016-12-30 09:30:00,48.05,48.23,47.91,47.92,113822.24217259568,32.1439,32.2643,32.0503,32.057,113822.2422
2016-12-30 09:35:00,47.92,48.08,47.89,47.89,53418.247110313096,32.057,32.164,32.0369,32.0369,53418.2471
2016-12-30 09:40:00,47.89,48.06,47.89,48.01,35212.65851195152,32.0369,32.1506,32.0369,32.1172,35212.6585
2016-12-30 09:45:00,48.0,48.13,47.99,48.06,43000.78554595444,32.1105,32.1974,32.1038,32.1506,43000.7855
2016-12-30 09:50:00,48.07,48.12,47.99,48.01,51330.9392885198,32.1573,32.1907,32.1038,32.1172,51330.9393
2016-12-30 09:55:00,48.01,48.06,47.9,48.0,48499.60722702278,32.1172,32.1506,32.0436,32.1105,48499.6072
2016-12-30 10:00:00,47.99,47.99,47.92,47.93,31722.59005723263,32.1038,32.1038,32.057,32.0636,31722.5901
2016-12-30 10:05:00,47.93,48.01,47.93,48.0,36902.70452250028,32.0636,32.1172,32.0636,32.1105,36902.7045
2016-12-30 10:10:00,48.01,48.08,47.97,48.07,32886.32027830771,32.1172,32.164,32.0904,32.1573,32886.3203
2016-12-30 10:15:00,48.07,48.11,48.06,48.08,19241.38704971384,32.1573,32.1841,32.1506,32.164,19241.387
2016-12-30 10:20:00,48.09,48.13,48.04,48.04,24513.5226125014,32.1707,32.1974,32.1372,32.1372,24513.5226
2016-12-30 10:25:00,48.05,48.07,48.01,48.02,22683.200538660083,32.1439,32.1573,32.1172,32.1238,22683.2005
2016-12-30 10:30:00,48.02,48.14,48.02,48.14,29174.054539333407,32.1238,32.2041,32.1238,32.2041,29174.0545
2016-12-30 10:35:00,48.14,48.15,48.09,48.12,100296.26304567388,32.2041,32.2108,32.1707,32.1907,100296.263
2016-12-30 10:40:00,48.12,48.12,48.06,48.07,17867.80383795309,32.1907,32.1907,32.1506,32.1573,17867.8038
2016-12-30 10:45:00,48.07,48.09,48.04,48.07,21097.519919200982,32.1573,32.1707,32.1372,32.1573,21097.5199
2016-12-30 10:50:00,48.07,48.18,48.07,48.18,36993.603411513854,32.1573,32.2309,32.1573,32.2309,36993.6034
2016-12-30 10:55:00,48.17,48.19,48.08,48.12,34193.69318819437,32.2242,32.2376,32.164,32.1907,34193.6932
2016-12-30 11:00:00,48.11,48.14,48.08,48.08,59751.99192009875,32.1841,32.2041,32.164,32.164,59751.9919
2016-12-30 11:05:00,48.08,48.08,48.02,48.03,34427.11255751318,32.164,32.164,32.1238,32.1305,34427.1126
2016-12-30 11:10:00,48.03,48.04,47.94,47.96,62366.737739872064,32.1305,32.1372,32.0703,32.0837,62366.7377
2016-12-30 11:15:00,47.97,47.99,47.94,47.95,25636.85332734822,32.0904,32.1038,32.0703,32.077,25636.8533
2016-12-30 11:20:00,47.96,48.03,47.93,48.01,28510.829312086185,32.0837,32.1305,32.0636,32.1172,28510.8293
2016-12-30 11:25:00,48.02,48.07,48.02,48.07,40684.54718886769,32.1238,32.1573,32.1238,32.1573,40684.5472
2016-12-30 11:30:00,48.07,48.13,48.04,48.13,44564.02199528672,32.1573,32.1974,32.1372,32.1974,44564.022
2016-12-30 11:35:00,48.13,48.13,48.06,48.07,22241.050387161933,32.1974,32.1974,32.1506,32.1573,22241.0504
2016-12-30 11:40:00,48.07,48.17,48.07,48.16,29211.08742004264,32.1573,32.2242,32.1573,32.2175,29211.0874
2016-12-30 11:45:00,48.17,48.21,48.16,48.16,25304.67960947144,32.2242,32.251,32.2175,32.2175,25304.6796
2016-12-30 11:50:00,48.16,48.22,48.16,48.16,45900.57232633823,32.2175,32.2576,32.2175,32.2175,45900.5723
2016-12-30 11:55:00,48.16,48.16,48.07,48.08,21122.20850634048,32.2175,32.2175,32.1573,32.164,21122.2085
2016-12-30 12:00:00,48.08,48.11,48.05,48.09,22172.595668275164,32.164,32.1841,32.1439,32.1707,22172.5957
2016-12-30 12:05:00,48.08,48.13,48.07,48.12,14888.340253619122,32.164,32.1974,32.1573,32.1907,14888.3403
2016-12-30 12:10:00,48.12,48.17,48.11,48.16,37205.70081921221,32.1907,32.2242,32.1841,32.2175,37205.7008
2016-12-30 12:15:00,48.16,48.16,48.08,48.1,25056.671529570194,32.2175,32.2175,32.164,32.1774,25056.6715
2016-12-30 12:20:00,48.1,48.1,48.05,48.07,33069.2402648412,32.1774,32.1774,32.1439,32.1573,33069.2403
2016-12-30 12:25:00,48.07,48.07,47.99,47.99,28269.554483222983,32.1573,32.1573,32.1038,32.1038,28269.5545
2016-12-30 12:30:00,47.99,48.05,47.99,48.05,12095.163281337673,32.1038,32.1439,32.1038,32.1439,12095.1633
2016-12-30 12:35:00,48.04,48.04,47.99,48.02,22245.539221187297,32.1372,32.1372,32.1038,32.1238,22245.5392
2016-12-30 12:40:00,48.02,48.07,48.01,48.07,15808.551228818314,32.1238,32.1573,32.1172,32.1573,15808.5512
2016-12-30 12:45:00,48.06,48.07,48.0,48.05,18451.35226125014,32.1506,32.1573,32.1105,32.1439,18451.3523
2016-12-30 12:50:00,48.06,48.07,47.97,47.97,26606.441476826392,32.1506,32.1573,32.0904,32.0904,26606.4415
2016-12-30 12:55:00,47.97,48.0,47.96,47.99,18357.086746717538,32.0904,32.1105,32.0837,32.1038,18357.0867
2016-12-30 13:00:00,47.99,48.05,47.99,48.05,24339.580294018622,32.1038,32.1439,32.1038,32.1439,24339.5803
2016-12-30 13:05:00,48.04,48.07,48.02,48.06,22382.448658960835,32.1372,32.1573,32.1238,32.1506,22382.4487
2016-12-30 13:10:00,48.06,48.11,48.06,48.11,20090.898889013577,32.1506,32.1841,32.1506,32.1841,20090.8989
2016-12-30 13:15:00,48.11,48.13,48.09,48.12,26793.85029738525,32.1841,32.1974,32.1707,32.1907,26793.8503
2016-12-30 13:20:00,48.11,48.14,48.09,48.12,18519.80698013691,32.1841,32.2041,32.1707,32.1907,18519.807
2016-12-30 13:25:00,48.13,48.15,48.09,48.11,20232.29716081248,32.1974,32.2108,32.1707,32.1841,20232.2972
2016-12-30 13:30:00,48.1,48.16,48.1,48.16,24419.257097968803,32.1774,32.2175,32.1774,32.2175,24419.2571
2016-12-30 13:35:00,48.16,48.16,48.08,48.08,14541.577825159911,32.2175,32.2175,32.164,32.164,14541.5778
2016-12-30 13:40:00,48.09,48.12,48.06,48.07,15691.841544158904,32.1707,32.1907,32.1506,32.1573,15691.8415
2016-12-30 13:45:00,48.07,48.1,48.06,48.07,30425.31702390304,32.1573,32.1774,32.1506,32.1573,30425.317
2016-12-30 13:50:00,48.07,48.1,48.07,48.08,12243.294804174617,32.1573,32.1774,32.1573,32.164,12243.2948
2016-12-30 13:55:00,48.07,48.08,48.04,48.07,27460.44215015149,32.1573,32.164,32.1372,32.1573,27460.4422
2016-12-30 14:00:00,48.07,48.1,48.06,48.08,22027.830770957244,32.1573,32.1774,32.1506,32.164,22027.8308
2016-12-30 14:05:00,48.08,48.1,48.07,48.07,16264.167882392549,32.164,32.1774,32.1573,32.1573,16264.1679
2016-12-30 14:10:00,48.07,48.07,48.01,48.06,37505.33049040512,32.1573,32.1573,32.1172,32.1506,37505.3305
2016-12-30 14:15:00,48.05,48.07,48.04,48.07,11208.618561328694,32.1439,32.1573,32.1372,32.1573,11208.6186
2016-12-30 14:20:00,48.07,48.07,48.03,48.04,21002.132196162045,32.1573,32.1573,32.1305,32.1372,21002.1322
2016-12-30 14:25:00,48.04,48.05,48.0,48.0,13255.526876893726,32.1372,32.1439,32.1105,32.1105,13255.5269
2016-12-30 14:30:00,48.0,48.06,47.99,48.03,29437.773538323418,32.1105,32.1506,32.1038,32.1305,29437.7735
2016-12-30 14:35:00,48.02,48.09,48.02,48.08,19488.272921108743,32.1238,32.1707,32.1238,32.164,19488.2729
2016-12-30 14:40:00,48.07,48.09,48.06,48.08,38587.13949051734,32.1573,32.1707,32.1506,32.164,38587.1395
2016-12-30 14:45:00,48.09,48.1,47.98,47.99,81232.18493996184,32.1707,32.1774,32.0971,32.1038,81232.1849
2016-12-30 14:50:00,47.99,47.99,47.92,47.92,31392.66075636853,32.1038,32.1038,32.057,32.057,31392.6608
2016-12-30 14:55:00,47.91,47.93,47.89,47.92,41523.95915161037,32.0503,32.0636,32.0369,32.057,41523.9592
2016-12-30 15:00:00,47.92,47.94,47.89,47.93,46364.04443945685,32.057,32.0703,32.0369,32.0636,46364.0444
2016-12-30 15:05:00,47.93,47.99,47.93,47.96,25386.60083043429,32.0636,32.1038,32.0636,32.0837,25386.6008
2016-12-30 15:10:00,47.95,48.0,47.94,47.99,30254.741330939287,32.077,32.1105,32.0703,32.1038,30254.7413
2016-12-30 15:15:00,48.0,48.02,47.99,48.0,30744.024239703736,32.1105,32.1238,32.1038,32.1105,30744.0242
2016-12-30 15:20:00,48.0,48.04,47.99,47.99,45710.91908876669,32.1105,32.1372,32.1038,32.1038,45710.9191
2016-12-30 15:25:00,47.98,48.02,47.98,48.01,44220.626192346535,32.0971,32.1238,32.0971,32.1172,44220.6262
2016-12-30 15:30:00,48.02,48.03,47.98,48.01,92567.613062507,32.1238,32.1305,32.0971,32.1172,92567.6131
2016-12-30 15:35:00,48.01,48.01,47.99,48.0,59948.37840870833,32.1172,32.1172,32.1038,32.1105,59948.3784
2016-12-30 15:40:00,48.0,48.0,47.91,47.92,57775.78274043317,32.1105,32.1105,32.0503,32.057,57775.7827
2016-12-30 15:45:00,47.92,47.98,47.9,47.94,103218.49399618448,32.057,32.0971,32.0436,32.0703,103218.494
2016-12-30 15:50:00,47.94,47.94,47.9,47.92,109704.85916283244,32.0703,32.0703,32.0436,32.057,109704.8592
2016-12-30 15:55:00,47.92,48.04,47.89,48.03,551257.9957356077,32.057,32.1372,32.0369,32.1305,551257.9957
2017-01-03 09:30:00,48.57,48.91,48.56,48.75,176167.65795084726,32.4918,32.7192,32.4851,32.6122,176167.658
2017-01-03 09:35:00,48.75,48.98,48.73,48.81,138702.7269666704,32.6122,32.7661,32.5988,32.6523,138702.727
2017-01-03 09:40:00,48.84,48.88,48.59,48.65,92992.93008641004,32.6724,32.6992,32.5052,32.5453,92992.9301
2017-01-03 09:45:00,48.66,48.73,48.4,48.41,72538.43564134216,32.552,32.5988,32.3781,32.3847,72538.4356
2017-01-03 09:50:00,48.4,48.4,48.27,48.38,59684.659409718326,32.3781,32.3781,32.2911,32.3647,59684.6594
2017-01-03 09:55:00,48.39,48.5,48.35,48.46,78545.61777578274,32.3714,32.445,32.3446,32.4182,78545.6178
2017-01-03 10:00:00,48.47,48.64,48.43,48.6,96397.71069464706,32.4249,32.5386,32.3981,32.5118,96397.7107
2017-01-03 10:05:00,48.6,48.85,48.56,48.8,59083.15565031982,32.5118,32.6791,32.4851,32.6456,59083.1557
2017-01-03 10:10:00,48.81,48.85,48.76,48.79,57884.6369655482,32.6523,32.6791,32.6189,32.639,57884.637
2017-01-03 10:15:00,48.8,48.81,48.74,48.81,41525.08136011671,32.6456,32.6523,32.6055,32.6523,41525.0814
2017-01-03 10:20:00,48.83,48.83,48.73,48.78,35742.34092694423,32.6657,32.6657,32.5988,32.6323,35742.3409
2017-01-03 10:25:00,48.79,48.88,48.79,48.84,53859.2750533049,32.639,32.6992,32.639,32.6724,53859.2751
2017-01-03 10:30:00,48.84,48.89,48.8,48.81,38238.13264504545,32.6724,32.7058,32.6456,32.6523,38238.1326
2017-01-03 10:35:00,48.8,48.82,48.73,48.73,44153.2936819661,32.6456,32.659,32.5988,32.5988,44153.2937
2017-01-03 10:40:00,48.72,48.79,48.61,48.64,46007.182134440576,32.5921,32.639,32.5185,32.5386,46007.1821
2017-01-03 10:45:00,48.63,48.65,48.56,48.57,68777.91493659522,32.5319,32.5453,32.4851,32.4918,68777.9149
2017-01-03 10:50:00,48.56,48.59,48.49,48.52,48413.19717203456,32.4851,32.5052,32.4383,32.4583,48413.1972
2017-01-03 10:55:00,48.51,48.51,48.4,48.43,85379.86757939625,32.4516,32.4516,32.3781,32.3981,85379.8676
2017-01-03 11:00:00,48.41,48.41,48.25,48.34,105529.12131073952,32.3847,32.3847,32.2777,32.3379,105529.1213
2017-01-03 11:05:00,48.34,48.4,48.33,48.35,72200.65088093367,32.3379,32.3781,32.3312,32.3446,72200.6509
2017-01-03 11:10:00,48.34,48.36,48.23,48.25,45437.100213219615,32.3379,32.3513,32.2643,32.2777,45437.1002
2017-01-03 11:15:00,48.25,48.33,48.25,48.26,52891.93132083941,32.2777,32.3312,32.2777,32.2844,52891.9313
2017-01-03 11:20:00,48.27,48.43,48.27,48.39,94423.74593199416,32.2911,32.3981,32.2911,32.3714,94423.7459
2017-01-03 11:25:00,48.38,48.4,48.27,48.3,51523.95915161037,32.3647,32.3781,32.2911,32.3112,51523.9592
2017-01-03 11:30:00,48.3,48.35,48.28,48.32,52600.157109190885,32.3112,32.3446,32.2978,32.3245,52600.1571
2017-01-03 11:35:00,48.32,48.34,48.24,48.25,53697.677028391874,32.3245,32.3379,32.271,32.2777,53697.677
2017-01-03 11:40:00,48.25,48.26,48.09,48.12,51060.48703849175,32.2777,32.2844,32.1707,32.1907,51060.487
2017-01-03 11:45:00,48.12,48.21,48.09,48.17,41265.851195152056,32.1907,32.251,32.1707,32.2242,41265.8512
2017-01-03 11:50:00,48.18,48.24,48.15,48.2,53151.16148580406,32.2309,32.271,32.2108,32.2443,53151.1615
2017-01-03 11:55:00,48.2,48.24,48.18,48.24,46323.64493322859,32.2443,32.271,32.2309,32.271,46323.6449
2017-01-03 12:00:00,48.24,48.24,48.17,48.23,35616.65357423409,32.271,32.271,32.2242,32.2643,35616.6536
2017-01-03 12:05:00,48.23,48.24,48.15,48.23,39388.396364044434,32.2643,32.271,32.2108,32.2643,39388.3964
2017-01-03 12:10:00,48.22,48.24,48.2,48.22,27868.92604645943,32.2576,32.271,32.2443,32.2576,27868.926
2017-01-03 12:15:00,48.22,48.23,48.12,48.13,31446.526764672875,32.2576,32.2643,32.1907,32.1974,31446.5268
2017-01-03 12:20:00,48.14,48.16,48.09,48.15,55705.30804623499,32.2041,32.2175,32.1707,32.2108,55705.308
2017-01-03 12:25:00,48.16,48.19,48.13,48.15,28002.468858713943,32.2175,32.2376,32.1974,32.2108,28002.4689
2017-01-03 12:30:00,48.15,48.16,48.11,48.14,27403.209516328134,32.2108,32.2175,32.1841,32.2041,27403.2095
2017-01-03 12:35:00,48.14,48.14,48.06,48.07,31406.127258444616,32.2041,32.2041,32.1506,32.1573,31406.1273
2017-01-03 12:40:00,48.07,48.07,47.9,47.94,44928.739759847376,32.1573,32.1573,32.0436,32.0703,44928.7398
2017-01-03 12:45:00,47.94,47.98,47.91,47.97,57963.19156099203,32.0703,32.0971,32.0503,32.0904,57963.1916
2017-01-03 12:50:00,47.97,47.98,47.91,47.95,32627.090113343056,32.0904,32.0971,32.0503,32.077,32627.0901
2017-01-03 12:55:00,47.95,47.98,47.83,47.85,87212.43407025025,32.077,32.0971,31.9967,32.0101,87212.4341
2017-01-03 13:00:00,47.85,47.87,47.83,47.84,82958.14162271349,32.0101,32.0235,31.9967,32.0034,82958.1416
2017-01-03 13:05:00,47.84,47.87,47.8,47.83,37804.96016159802,32.0034,32.0235,31.9767,31.9967,37804.9602
2017-01-03 13:10:00,47.83,47.83,47.76,47.81,62588.93502412748,31.9967,31.9967,31.9499,31.9834,62588.935
2017-01-03 13:15:00,47.81,47.84,47.8,47.83,44367.635506677136,31.9834,32.0034,31.9767,31.9967,44367.6355
2017-01-03 13:20:00,47.83,47.91,47.83,47.9,57129.39064078106,31.9967,32.0503,31.9967,32.0436,57129.3906
2017-01-03 13:25:00,47.9,47.98,47.9,47.97,71309.61732689933,32.0436,32.0971,32.0436,32.0904,71309.6173
2017-01-03 13:30:00,47.97,48.01,47.93,48.01,61418.47155201436,32.0904,32.1172,32.0636,32.1172,61418.4716
2017-01-03 13:35:00,48.0,48.03,47.99,48.01,31568.847491863988,32.1105,32.1305,32.1038,32.1172,31568.8475
2017-01-03 13:40:00,48.02,48.02,47.98,48.0,26754.57299966333,32.1238,32.1238,32.0971,32.1105,26754.573
2017-01-03 13:45:00,48.0,48.01,47.93,47.98,38146.11154752553,32.1105,32.1172,32.0636,32.0971,38146.1115
2017-01-03 13:50:00,47.98,48.03,47.97,48.02,35637.97553585456,32.0971,32.1305,32.0904,32.1238,35637.9755
2017-01-03 13:55:00,48.02,48.04,47.98,48.0,27714.061272584444,32.1238,32.1372,32.0971,32.1105,27714.0613
2017-01-03 14:00:00,47.99,48.03,47.98,47.99,51926.8320053866,32.1038,32.1305,32.0971,32.1038,51926.832
2017-01-03 14:05:00,47.99,48.01,47.95,47.96,40121.19851868477,32.1038,32.1172,32.077,32.0837,40121.1985
2017-01-03 14:10:00,47.96,48.0,47.95,48.0,35181.23667377399,32.0837,32.1105,32.077,32.1105,35181.2367
2017-01-03 14:15:00,47.99,48.07,47.99,48.04,36009.42655145326,32.1038,32.1573,32.1038,32.1372,36009.4266
2017-01-03 14:20:00,48.05,48.09,48.04,48.09,34660.531926832,32.1439,32.1707,32.1372,32.1707,34660.5319
2017-01-03 14:25:00,48.09,48.1,48.0,48.0,45207.04746941981,32.1707,32.1774,32.1105,32.1105,45207.0475
2017-01-03 14:30:00,48.0,48.0,47.95,47.99,42280.32768488385,32.1105,32.1105,32.077,32.1038,42280.3277
2017-01-03 14:35:00,47.99,48.02,47.99,47.99,44362.02446414544,32.1038,32.1238,32.1038,32.1038,44362.0245
2017-01-03 14:40:00,47.99,48.01,47.96,47.98,56658.063068118056,32.1038,32.1172,32.0837,32.0971,56658.0631
2017-01-03 14:45:00,47.98,48.03,47.95,48.03,47496.35282235439,32.0971,32.1305,32.077,32.1305,47496.3528
2017-01-03 14:50:00,48.03,48.09,48.02,48.09,56577.26405566154,32.1305,32.1707,32.1238,32.1707,56577.2641
2017-01-03 14:55:00,48.08,48.1,48.05,48.07,44121.87184378858,32.164,32.1774,32.1439,32.1573,44121.8718
2017-01-03 15:00:00,48.08,48.13,48.07,48.12,49762.09179665582,32.164,32.1974,32.1573,32.1907,49762.0918
2017-01-03 15:05:00,48.11,48.16,48.08,48.15,58047.35719896756,32.1841,32.2175,32.164,32.2108,58047.3572
2017-01-03 15:10:00,48.15,48.17,48.14,48.17,34526.98911457749,32.2108,32.2242,32.2041,32.2242,34526.9891
2017-01-03 15:15:00,48.16,48.18,48.08,48.11,81839.29974189204,32.2175,32.2309,32.164,32.1841,81839.2997
2017-01-03 15:20:00,48.1,48.11,48.01,48.04,80050.49938278532,32.1774,32.1841,32.1172,32.1372,80050.4994
2017-01-03 15:25:00,48.04,48.11,48.03,48.07,94084.83896307934,32.1372,32.1841,32.1305,32.1573,94084.839
2017-01-03 15:30:00,48.07,48.08,48.03,48.07,134299.18078779036,32.1573,32.164,32.1305,32.1573,134299.1808
2017-01-03 15:35:00,48.06,48.19,48.06,48.18,140753.00190775446,32.1506,32.2376,32.1506,32.2309,140753.0019
2017-01-03 15:40:00,48.18,48.24,48.17,48.24,79051.7338121423,32.2309,32.271,32.2242,32.271,79051.7338
2017-01-03 15:45:00,48.24,48.32,48.24,48.31,110524.071372461,32.271,32.3245,32.271,32.3178,110524.0714
2017-01-03 15:50:00,48.3,48.32,48.25,48.31,133625.85568398607,32.3112,32.3245,32.2777,32.3178,133625.8557
2017-01-03 15:55:00,48.32,48.38,48.29,48.36,402706.7669172932,32.3245,32.3647,32.3045,32.3513,402706.7669
2017-01-04 09:30:00,48.4,48.83,48.26,48.81,201178.3189316575,32.3781,32.6657,32.2844,32.6523,201178.3189
2017-01-04 09:35:00,48.79,48.87,48.67,48.73,76263.0456738862,32.639,32.6925,32.5587,32.5988,76263.0457
2017-01-04 09:40:00,48.76,48.83,48.73,48.76,165009.53877230387,32.6189,32.6657,32.5988,32.6189,165009.5388
2017-01-04 09:45:00,48.78,48.89,48.74,48.82,105388.84524744697,32.6323,32.7058,32.6055,32.659,105388.8452
2017-01-04 09:50:00,48.82,48.89,48.71,48.74,76631.13006396589,32.659,32.7058,32.5854,32.6055,76631.1301
2017-01-04 09:55:00,48.76,48.77,48.54,48.6,168525.4180226686,32.6189,32.6256,32.4717,32.5118,168525.418
2017-01-04 10:00:00,48.59,48.76,48.56,48.65,123512.5126248457,32.5052,32.6189,32.4851,32.5453,123512.5126
2017-01-04 10:05:00,48.66,48.74,48.59,48.59,69754.23633711143,32.552,32.6055,32.5052,32.5052,69754.2363
2017-01-04 10:10:00,48.58,48.58,48.43,48.52,71740.54539333408,32.4985,32.4985,32.3981,32.4583,71740.5454
2017-01-04 10:15:00,48.53,48.63,48.52,48.6,67200.0897766805,32.465,32.5319,32.4583,32.5118,67200.0898
2017-01-04 10:20:00,48.6,48.7,48.58,48.59,57926.1586802828,32.5118,32.5787,32.4985,32.5052,57926.1587
2017-01-04 10:25:00,48.59,48.66,48.56,48.61,73130.96173268993,32.5052,32.552,32.4851,32.5185,73130.9617
2017-01-04 10:30:00,48.61,48.66,48.58,48.61,64167.88239254853,32.5185,32.552,32.4985,32.5185,64167.8824
2017-01-04 10:35:00,48.61,48.65,48.57,48.62,98713.9490517338,32.5185,32.5453,32.4918,32.5252,98713.9491
2017-01-04 10:40:00,48.62,48.64,48.56,48.59,102818.98776792728,32.5252,32.5386,32.4851,32.5052,102818.9878
2017-01-04 10:45:00,48.58,48.69,48.58,48.61,73699.92144540456,32.4985,32.5721,32.4985,32.5185,73699.9214
2017-01-04 10:50:00,48.6,48.68,48.57,48.68,38317.80944899562,32.5118,32.5654,32.4918,32.5654,38317.8094
2017-01-04 10:55:00,48.69,48.7,48.64,48.65,47745.483110761976,32.5721,32.5787,32.5386,32.5453,47745.4831
2017-01-04 11:00:00,48.65,48.71,48.65,48.7,55145.32600157109,32.5453,32.5854,32.5453,32.5787,55145.326
2017-01-04 11:05:00,48.71,48.78,48.7,48.72,58198.85534732353,32.5854,32.6323,32.5787,32.5921,58198.8553
2017-01-04 11:10:00,48.71,48.74,48.7,48.72,33835.708674671754,32.5854,32.6055,32.5787,32.5921,33835.7087
2017-01-04 11:15:00,48.73,48.76,48.71,48.73,63422.735944338456,32.5988,32.6189,32.5854,32.5988,63422.7359
2017-01-04 11:20:00,48.73,48.8,48.71,48.71,60586.91504881607,32.5988,32.6456,32.5854,32.5854,60586.915
2017-01-04 11:25:00,48.72,48.82,48.7,48.81,54970.26147458197,32.5921,32.659,32.5787,32.6523,54970.2615
2017-01-04 11:30:00,48.81,48.84,48.77,48.81,64644.82100774324,32.6523,32.6724,32.6256,32.6523,64644.821
2017-01-04 11:35:00,48.81,48.87,48.8,48.86,108789.13702165862,32.6523,32.6925,32.6456,32.6858,108789.137
2017-01-04 11:40:00,48.86,48.87,48.77,48.77,96238.3570867467,32.6858,32.6925,32.6256,32.6256,96238.3571
2017-01-04 11:45:00,48.77,48.81,48.71,48.73,57101.33542812254,32.6256,32.6523,32.5854,32.5988,57101.3354
2017-01-04 11:50:00,48.73,48.8,48.73,48.78,39838.40197508697,32.5988,32.6456,32.5988,32.6323,39838.402
2017-01-04 11:55:00,48.78,48.8,48.73,48.74,70470.20536415666,32.6323,32.6456,32.5988,32.6055,70470.2054
2017-01-04 12:00:00,48.74,48.77,48.69,48.71,84817.64111771967,32.6055,32.6256,32.5721,32.5854,84817.6411
2017-01-04 12:05:00,48.71,48.77,48.7,48.75,44682.97609695881,32.5854,32.6256,32.5787,32.6122,44682.9761
2017-01-04 12:10:00,48.75,48.8,48.73,48.75,122642.80103243182,32.6122,32.6456,32.5988,32.6122,122642.801
2017-01-04 12:15:00,48.76,48.76,48.67,48.71,42039.05285602064,32.6189,32.6189,32.5587,32.5854,42039.0529
2017-01-04 12:20:00,48.71,48.78,48.7,48.77,106458.30995398945,32.5854,32.6323,32.5787,32.6256,106458.31
2017-01-04 12:25:00,48.78,48.8,48.73,48.74,65392.21187296599,32.6323,32.6456,32.5988,32.6055,65392.2119
2017-01-04 12:30:00,48.74,48.78,48.69,48.7,57193.35652564246,32.6055,32.6323,32.5721,32.5787,57193.3565
2017-01-04 12:35:00,48.69,48.72,48.66,48.72,34066.88362697789,32.5721,32.5921,32.552,32.5921,34066.8836
2017-01-04 12:40:00,48.72,48.73,48.7,48.73,27673.66176635619,32.5921,32.5988,32.5787,32.5988,27673.6618
2017-01-04 12:45:00,48.73,48.73,48.69,48.71,29447.873414880483,32.5988,32.5988,32.5721,32.5854,29447.8734
2017-01-04 12:50:00,48.7,48.75,48.7,48.75,32108.629783413755,32.5787,32.6122,32.5787,32.6122,32108.6298
2017-01-04 12:55:00,48.76,48.82,48.74,48.81,138800.35910672203,32.6189,32.659,32.6055,32.6523,138800.3591
2017-01-04 13:00:00,48.81,48.89,48.81,48.88,63805.40904500056,32.6523,32.7058,32.6523,32.6992,63805.409
2017-01-04 13:05:00,48.87,48.93,48.86,48.92,82469.98092245539,32.6925,32.7326,32.6858,32.7259,82469.9809
2017-01-04 13:10:00,48.91,48.94,48.86,48.88,37308.944001795535,32.7192,32.7393,32.6858,32.6992,37308.944
2017-01-04 13:15:00,48.88,48.88,48.81,48.81,20261.47458197733,32.6992,32.6992,32.6523,32.6523,20261.4746
2017-01-04 13:20:00,48.81,48.86,48.79,48.85,34342.94691953765,32.6523,32.6858,32.639,32.6791,34342.9469
2017-01-04 13:25:00,48.85,48.88,48.82,48.85,33559.645382111994,32.6791,32.6992,32.659,32.6791,33559.6454
2017-01-04 13:30:00,48.85,48.86,48.82,48.84,27681.51722590057,32.6791,32.6858,32.659,32.6724,27681.5172
2017-01-04 13:35:00,48.85,48.86,48.82,48.86,35527.9991022332,32.6791,32.6858,32.659,32.6858,35527.9991
2017-01-04 13:40:00,48.85,48.88,48.85,48.86,28902.48008079901,32.6791,32.6992,32.6791,32.6858,28902.4801
2017-01-04 13:45:00,48.85,48.9,48.84,48.9,39463.58433396925,32.6791,32.7125,32.6724,32.7125,39463.5843
2017-01-04 13:50:00,48.9,48.92,48.89,48.91,30807.99012456514,32.7125,32.7259,32.7058,32.7192,30807.9901
2017-01-04 13:55:00,48.91,48.92,48.86,48.88,39799.12467736505,32.7192,32.7259,32.6858,32.6992,39799.1247
2017-01-04 14:00:00,48.87,48.89,48.81,48.81,28790.259230164964,32.6925,32.7058,32.6523,32.6523,28790.2592
2017-01-04 14:05:00,48.82,48.82,48.78,48.79,30627.31455504433,32.659,32.659,32.6323,32.639,30627.3146
2017-01-04 14:10:00,48.79,48.89,48.79,48.85,64394.56851082931,32.639,32.7058,32.639,32.6791,64394.5685
2017-01-04 14:15:00,48.85,48.93,48.83,48.92,83824.48658960835,32.6791,32.7326,32.6657,32.7259,83824.4866
2017-01-04 14:20:00,48.92,48.97,48.88,48.88,90502.74941084052,32.7259,32.7594,32.6992,32.6992,90502.7494
2017-01-04 14:25:00,48.88,48.89,48.84,48.89,36711.9290764224,32.6992,32.7058,32.6724,32.7058,36711.9291
2017-01-04 14:30:00,48.89,48.91,48.88,48.9,24872.62933453036,32.7058,32.7192,32.6992,32.7125,24872.6293
2017-01-04 14:35:00,48.9,48.93,48.89,48.92,108959.71271462236,32.7125,32.7326,32.7058,32.7259,108959.7127
2017-01-04 14:40:00,48.92,48.94,48.9,48.92,116750.08416563796,32.7259,32.7393,32.7125,32.7259,116750.0842
2017-01-04 14:45:00,48.93,48.93,48.84,48.89,75323.75715407923,32.7326,32.7326,32.6724,32.7058,75323.7572
2017-01-04 14:50:00,48.89,48.89,48.86,48.87,48996.74559533161,32.7058,32.7058,32.6858,32.6925,48996.7456
2017-01-04 14:55:00,48.87,48.88,48.83,48.84,177293.23308270675,32.6925,32.6992,32.6657,32.6724,177293.2331
2017-01-04 15:00:00,48.83,48.86,48.82,48.83,67795.9824935473,32.6657,32.6858,32.659,32.6657,67795.9825
2017-01-04 15:05:00,48.83,48.87,48.82,48.86,81024.57636628885,32.6657,32.6925,32.659,32.6858,81024.5764
2017-01-04 15:10:00,48.86,48.86,48.82,48.83,67126.02401526204,32.6858,32.6858,32.659,32.6657,67126.024
2017-01-04 15:15:00,48.83,48.83,48.79,48.8,78783.52597912692,32.6657,32.6657,32.639,32.6456,78783.526
2017-01-04 15:20:00,48.8,48.83,48.78,48.83,199943.8895746829,32.6456,32.6657,32.6323,32.6657,199943.8896
2017-01-04 15:25:00,48.83,48.86,48.81,48.84,112280.32768488384,32.6657,32.6858,32.6523,32.6724,112280.3277
2017-01-04 15:30:00,48.84,48.85,48.81,48.83,75779.37380765346,32.6724,32.6791,32.6523,32.6657,75779.3738
2017-01-04 15:35:00,48.83,48.83,48.79,48.81,99270.56447087869,32.6657,32.6657,32.639,32.6523,99270.5645
2017-01-04 15:40:00,48.82,48.83,48.74,48.75,143400.29177421166,32.659,32.6657,32.6055,32.6122,143400.2918
2017-01-04 15:45:00,48.75,48.75,48.67,48.7,201108.7420042644,32.6122,32.6122,32.5587,32.5787,201108.742
2017-01-04 15:50:00,48.71,48.72,48.66,48.66,261578.94736842104,32.5854,32.5921,32.552,32.552,261578.9474
2017-01-04 15:55:00,48.66,48.69,48.62,48.65,362868.36494220624,32.552,32.5721,32.5252,32.5453,362868.3649
2017-01-05 09:30:00,48.41,48.56,48.33,48.42,145101.5598698238,32.3847,32.4851,32.3312,32.3914,145101.5599
2017-01-05 09:35:00,48.4,48.46,48.31,48.43,72770.73280215464,32.3781,32.4182,32.3178,32.3981,72770.7328
2017-01-05 09:40:00,48.44,48.54,48.43,48.53,44486.589608349226,32.4048,32.4717,32.3981,32.465,44486.5896
2017-01-05 09:45:00,48.52,48.66,48.49,48.6,81834.81090786667,32.4583,32.552,32.4383,32.5118,81834.8109
2017-01-05 09:50:00,48.59,48.65,48.55,48.64,34500.056110425314,32.5052,32.5453,32.4784,32.5386,34500.0561
2017-01-05 09:55:00,48.65,48.66,48.56,48.56,40724.94669509595,32.5453,32.552,32.4851,32.4851,40724.9467
2017-01-05 10:00:00,48.56,48.62,48.45,48.46,86012.79317697228,32.4851,32.5252,32.4115,32.4182,86012.7932
2017-01-05 10:05:00,48.46,48.58,48.46,48.52,56711.9290764224,32.4182,32.4985,32.4182,32.4583,56711.9291
2017-01-05 10:10:00,48.52,48.59,48.51,48.55,55961.17158568062,32.4583,32.5052,32.4516,32.4784,55961.1716
2017-01-05 10:15:00,48.55,48.57,48.48,48.48,50952.755021883066,32.4784,32.4918,32.4316,32.4316,50952.755
2017-01-05 10:20:00,48.49,48.51,48.44,48.51,37284.25541465604,32.4383,32.4516,32.4048,32.4516,37284.2554
2017-01-05 10:25:00,48.5,48.57,48.47,48.48,51350.01683312759,32.445,32.4918,32.4249,32.4316,51350.0168
2017-01-05 10:30:00,48.48,48.5,48.28,48.36,93231.96049826057,32.4316,32.445,32.2978,32.3513,93231.9605
2017-01-05 10:35:00,48.36,48.39,48.32,48.37,47779.1493659522,32.3513,32.3714,32.3245,32.358,47779.1494
2017-01-05 10:40:00,48.37,48.37,48.29,48.31,49339.01918976546,32.358,32.358,32.3045,32.3178,49339.0192
2017-01-05 10:45:00,48.31,48.31,48.16,48.16,59102.23319492761,32.3178,32.3178,32.2175,32.2175,59102.2332
2017-01-05 10:50:00,48.16,48.16,47.99,48.06,113047.91830322074,32.2175,32.2175,32.1038,32.1506,113047.9183
2017-01-05 10:55:00,48.06,48.16,48.02,48.07,77449.22006508808,32.1506,32.2175,32.1238,32.1573,77449.2201
2017-01-05 11:00:00,48.07,48.12,48.04,48.04,50573.44854673998,32.1573,32.1907,32.1372,32.1372,50573.4485
2017-01-05 11:05:00,48.04,48.04,47.79,47.85,93392.43631466724,32.1372,32.1372,31.97,32.0101,93392.4363
2017-01-05 11:10:00,47.84,47.85,47.75,47.78,55475.25530243519,32.0034,32.0101,31.9432,31.9633,55475.2553
2017-01-05 11:15:00,47.77,47.8,47.75,47.78,53060.26259679048,31.9566,31.9767,31.9432,31.9633,53060.2626
2017-01-05 11:20:00,47.77,47.79,47.68,47.75,79203.23196049826,31.9566,31.97,31.8964,31.9432,79203.232
2017-01-05 11:25:00,47.75,47.83,47.74,47.79,132467.7365054427,31.9432,31.9967,31.9365,31.97,132467.7365
2017-01-05 11:30:00,47.79,47.81,47.63,47.64,60327.68488385142,31.97,31.9834,31.8629,31.8696,60327.6849
2017-01-05 11:35:00,47.64,47.64,47.56,47.58,78981.03467624284,31.8696,31.8696,31.8161,31.8295,78981.0347
2017-01-05 11:40:00,47.58,47.58,47.4,47.47,91672.0906744473,31.8295,31.8295,31.7091,31.7559,91672.0907
2017-01-05 11:45:00,47.46,47.55,47.41,47.49,56260.80125687352,31.7492,31.8094,31.7158,31.7693,56260.8013
2017-01-05 11:50:00,47.49,47.52,47.45,47.49,79484.90629558971,31.7693,31.7894,31.7425,31.7693,79484.9063
2017-01-05 11:55:00,47.49,47.58,47.45,47.58,136181.12445292334,31.7693,31.8295,31.7425,31.8295,136181.1245
2017-01-05 12:00:00,47.58,47.67,47.58,47.66,52711.25575131859,31.8295,31.8897,31.8295,31.883,52711.2558
2017-01-05 12:05:00,47.66,47.66,47.57,47.59,47923.91426327011,31.883,31.883,31.8228,31.8362,47923.9143
2017-01-05 12:10:00,47.59,47.65,47.58,47.64,48326.78711704635,31.8362,31.8763,31.8295,31.8696,48326.7871
2017-01-05 12:15:00,47.64,47.77,47.64,47.76,58306.587363932216,31.8696,31.9566,31.8696,31.9499,58306.5874
2017-01-05 12:20:00,47.77,47.83,47.74,47.83,52510.380428683646,31.9566,31.9967,31.9365,31.9967,52510.3804
2017-01-05 12:25:00,47.83,47.87,47.83,47.85,43237.57154079228,31.9967,32.0235,31.9967,32.0101,43237.5715
2017-01-05 12:30:00,47.85,47.88,47.82,47.86,41040.28728537762,32.0101,32.0302,31.9901,32.0168,41040.2873
2017-01-05 12:35:00,47.86,47.86,47.81,47.82,36110.4253170239,32.0168,32.0168,31.9834,31.9901,36110.4253
2017-01-05 12:40:00,47.83,47.83,47.76,47.78,20131.29839524184,31.9967,31.9967,31.9499,31.9633,20131.2984
2017-01-05 12:45:00,47.78,47.81,47.77,47.8,34386.713051284925,31.9633,31.9834,31.9566,31.9767,34386.7131
2017-01-05 12:50:00,47.8,47.84,47.78,47.81,27471.664235214903,31.9767,32.0034,31.9633,31.9834,27471.6642
2017-01-05 12:55:00,47.8,47.8,47.76,47.76,32817.86555942094,31.9767,31.9767,31.9499,31.9499,32817.8656
2017-01-05 13:00:00,47.77,47.77,47.72,47.77,26529.0090898889,31.9566,31.9566,31.9232,31.9566,26529.0091
2017-01-05 13:05:00,47.77,47.87,47.75,47.87,39379.418695993714,31.9566,32.0235,31.9432,32.0235,39379.4187
2017-01-05 13:10:00,47.87,47.9,47.84,47.88,52643.923240938166,32.0235,32.0436,32.0034,32.0302,52643.9232
2017-01-05 13:15:00,47.88,47.9,47.85,47.88,97270.78891257996,32.0302,32.0436,32.0101,32.0302,97270.7889
2017-01-05 13:20:00,47.87,47.89,47.86,47.87,38234.766019526425,32.0235,32.0369,32.0168,32.0235,38234.766
2017-01-05 13:25:00,47.88,47.9,47.84,47.87,39122.432948041744,32.0302,32.0436,32.0034,32.0235,39122.4329
2017-01-05 13:30:00,47.86,47.86,47.82,47.85,27044.10279429918,32.0168,32.0168,31.9901,32.0101,27044.1028
2017-01-05 13:35:00,47.86,47.91,47.85,47.85,39207.72079452362,32.0168,32.0503,32.0101,32.0101,39207.7208
2017-01-05 13:40:00,47.86,47.87,47.83,47.85,23825.60879811469,32.0168,32.0235,31.9967,32.0101,23825.6088
2017-01-05 13:45:00,47.84,47.89,47.84,47.88,45927.5053304904,32.0034,32.0369,32.0034,32.0302,45927.5053
2017-01-05 13:50:00,47.89,47.91,47.84,47.85,55350.6901582314,32.0369,32.0503,32.0034,32.0101,55350.6902
2017-01-05 13:55:00,47.85,47.91,47.85,47.9,50143.64268881158,32.0101,32.0503,32.0101,32.0436,50143.6427
2017-01-05 14:00:00,47.89,47.91,47.84,47.88,79725.05891594657,32.0369,32.0503,32.0034,32.0302,79725.0589
2017-01-05 14:05:00,47.88,47.89,47.84,47.89,39129.16619907979,32.0302,32.0369,32.0034,32.0369,39129.1662
2017-01-05 14:10:00,47.88,47.94,47.88,47.93,44476.48973179216,32.0302,32.0703,32.0302,32.0636,44476.4897
2017-01-05 14:15:00,47.93,48.0,47.92,47.95,65444.955672764,32.0636,32.1105,32.057,32.077,65444.9557
2017-01-05 14:20:00,47.96,47.98,47.93,47.93,34936.59521939176,32.0837,32.0971,32.0636,32.0636,34936.5952
2017-01-05 14:25:00,47.93,47.97,47.92,47.92,41746.156435865785,32.0636,32.0904,32.057,32.057,41746.1564
2017-01-05 14:30:00,47.92,47.93,47.88,47.89,33402.536191224324,32.057,32.0636,32.0302,32.0369,33402.5362
2017-01-05 14:35:00,47.88,47.9,47.84,47.9,48793.62585568398,32.0302,32.0436,32.0034,32.0436,48793.6259
2017-01-05 14:40:00,47.9,47.92,47.88,47.89,69020.31197396475,32.0436,32.057,32.0302,32.0369,69020.312
2017-01-05 14:45:00,47.88,47.89,47.84,47.86,46394.34406912804,32.0302,32.0369,32.0034,32.0168,46394.3441
2017-01-05 14:50:00,47.85,47.87,47.83,47.84,68149.47817304455,32.0101,32.0235,31.9967,32.0034,68149.4782
2017-01-05 14:55:00,47.84,47.86,47.83,47.83,78137.1338794748,32.0034,32.0168,31.9967,31.9967,78137.1339
2017-01-05 15:00:00,47.83,47.85,47.83,47.83,78791.3814386713,31.9967,32.0101,31.9967,31.9967,78791.3814
2017-01-05 15:05:00,47.83,47.84,47.83,47.84,58279.65435978004,31.9967,32.0034,31.9967,32.0034,58279.6544
2017-01-05 15:10:00,47.84,47.85,47.83,47.85,51337.67253955785,32.0034,32.0101,31.9967,32.0101,51337.6725
2017-01-05 15:15:00,47.85,47.91,47.85,47.88,101007.74323869374,32.0101,32.0503,32.0101,32.0302,101007.7432
2017-01-05 15:20:00,47.88,47.95,47.88,47.95,148263.94344069128,32.0302,32.077,32.0302,32.077,148263.9434
2017-01-05 15:25:00,47.95,47.96,47.9,47.92,84122.99405229492,32.077,32.0837,32.0436,32.057,84122.9941
2017-01-05 15:30:00,47.92,47.94,47.91,47.91,101192.90764223992,32.057,32.0703,32.0503,32.0503,101192.9076
2017-01-05 15:35:00,47.91,47.93,47.89,47.89,98397.4862529458,32.0503,32.0636,32.0369,32.0369,98397.4863
2017-01-05 15:40:00,47.89,47.91,47.88,47.89,95924.13870497138,32.0369,32.0503,32.0302,32.0369,95924.1387
2017-01-05 15:45:00,47.9,47.91,47.87,47.9,128926.04645943215,32.0436,32.0503,32.0235,32.0436,128926.0465
2017-01-05 15:50:00,47.9,47.9,47.85,47.88,263244.3047918303,32.0436,32.0436,32.0101,32.0302,263244.3048
2017-01-05 15:55:00,47.88,48.0,47.85,47.98,344803.05240713723,32.0302,32.1105,32.0101,32.0971,344803.0524
2017-01-06 09:30:00,48.22,48.33,48.07,48.17,84019.75086971158,32.2576,32.3312,32.1573,32.2242,84019.7509
2017-01-06 09:35:00,48.18,48.29,48.11,48.25,50783.30153742565,32.2309,32.3045,32.1841,32.2777,50783.3015
2017-01-06 09:40:00,48.24,48.4,48.24,48.32,68580.40623947929,32.271,32.3781,32.271,32.3245,68580.4062
2017-01-06 09:45:00,48.31,48.32,48.18,48.23,110104.36539108964,32.3178,32.3245,32.2309,32.2643,110104.3654
2017-01-06 09:50:00,48.22,48.36,48.19,48.24,55359.66782628212,32.2576,32.3513,32.2376,32.271,55359.6678
2017-01-06 09:55:00,48.26,48.39,48.24,48.32,72421.72595668274,32.2844,32.3714,32.271,32.3245,72421.726
2017-01-06 10:00:00,48.31,48.31,48.12,48.16,103092.80664347437,32.3178,32.3178,32.1907,32.2175,103092.8066
2017-01-06 10:05:00,48.17,48.43,48.17,48.39,84025.36191224329,32.2242,32.3981,32.2242,32.3714,84025.3619
2017-01-06 10:10:00,48.39,48.39,48.27,48.3,30463.472113118616,32.3714,32.3714,32.2911,32.3112,30463.4721
2017-01-06 10:15:00,48.3,48.34,48.28,48.32,27257.32241050387,32.3112,32.3379,32.2978,32.3245,27257.3224
2017-01-06 10:20:00,48.32,48.35,48.28,48.28,34975.87251711368,32.3245,32.3446,32.2978,32.2978,34975.8725
2017-01-06 10:25:00,48.29,48.37,48.28,48.31,37484.008528784645,32.3045,32.358,32.2978,32.3178,37484.0085
2017-01-06 10:30:00,48.32,48.32,48.2,48.2,60400.628436763545,32.3245,32.3245,32.2443,32.2443,60400.6284
2017-01-06 10:35:00,48.2,48.21,48.1,48.15,101174.95230613848,32.2443,32.251,32.1774,32.2108,101174.9523
2017-01-06 10:40:00,48.15,48.23,48.15,48.23,41050.38716193468,32.2108,32.2643,32.2108,32.2643,41050.3872
2017-01-06 10:45:00,48.22,48.22,48.16,48.2,44222.87060935922,32.2576,32.2576,32.2175,32.2443,44222.8706
2017-01-06 10:50:00,48.21,48.3,48.18,48.3,29571.316350577938,32.251,32.3112,32.2309,32.3112,29571.3164
2017-01-06 10:55:00,48.3,48.37,48.27,48.29,63133.20614970261,32.3112,32.358,32.2911,32.3045,63133.2061
2017-01-06 11:00:00,48.29,48.32,48.25,48.32,50035.910672202896,32.3045,32.3245,32.2777,32.3245,50035.9107
2017-01-06 11:05:00,48.32,48.32,48.26,48.32,40430.92806643474,32.3245,32.3245,32.2844,32.3245,40430.9281
2017-01-06 11:10:00,48.32,48.41,48.3,48.41,30441.027942991805,32.3245,32.3847,32.3112,32.3847,30441.0279
2017-01-06 11:15:00,48.4,48.41,48.36,48.39,31057.12041297273,32.3781,32.3847,32.3513,32.3714,31057.1204
2017-01-06 11:20:00,48.4,48.46,48.4,48.43,61710.24576366288,32.3781,32.4182,32.3781,32.3981,61710.2458
2017-01-06 11:25:00,48.44,48.55,48.41,48.53,67340.36583997306,32.4048,32.4784,32.3847,32.465,67340.3658
2017-01-06 11:30:00,48.54,48.58,48.5,48.56,56232.74604421501,32.4717,32.4985,32.445,32.4851,56232.746
2017-01-06 11:35:00,48.57,48.57,48.47,48.54,46821.90551004376,32.4918,32.4918,32.4249,32.4717,46821.9055
2017-01-06 11:40:00,48.55,48.56,48.47,48.56,125650.3198294243,32.4784,32.4851,32.4249,32.4851,125650.3198
2017-01-06 11:45:00,48.57,48.64,48.57,48.58,27443.60902255639,32.4918,32.5386,32.4918,32.4985,27443.609
2017-01-06 11:50:00,48.59,48.61,48.55,48.56,35637.97553585456,32.5052,32.5185,32.4784,32.4851,35637.9755
2017-01-06 11:55:00,48.56,48.58,48.48,48.48,87934.01413982718,32.4851,32.4985,32.4316,32.4316,87934.0141
2017-01-06 12:00:00,48.48,48.53,48.45,48.46,21422.96038603973,32.4316,32.465,32.4115,32.4182,21422.9604
2017-01-06 12:05:00,48.47,48.52,48.43,48.5,17429.020311973964,32.4249,32.4583,32.3981,32.445,17429.0203
2017-01-06 12:10:00,48.49,48.52,48.43,48.48,29662.215239591515,32.4383,32.4583,32.3981,32.4316,29662.2152
2017-01-06 12:15:00,48.48,48.51,48.47,48.48,19580.29401862866,32.4316,32.4516,32.4249,32.4316,19580.294
2017-01-06 12:20:00,48.48,48.5,48.45,48.47,20805.74570755246,32.4316,32.445,32.4115,32.4249,20805.7457
2017-01-06 12:25:00,48.48,48.51,48.47,48.5,13738.076534620131,32.4316,32.4516,32.4249,32.445,13738.0765
2017-01-06 12:30:00,48.5,48.57,48.5,48.55,27718.550106609808,32.445,32.4918,32.445,32.4784,27718.5501
2017-01-06 12:35:00,48.55,48.6,48.51,48.52,25774.884973628097,32.4784,32.5118,32.4516,32.4583,25774.885
2017-01-06 12:40:00,48.52,48.55,48.51,48.51,31742.78981034676,32.4583,32.4784,32.4516,32.4516,31742.7898
2017-01-06 12:45:00,48.51,48.53,48.46,48.46,18478.28526540231,32.4516,32.465,32.4182,32.4182,18478.2853
2017-01-06 12:50:00,48.47,48.49,48.47,48.48,90294.0186286612,32.4249,32.4383,32.4249,32.4316,90294.0186
2017-01-06 12:55:00,48.49,48.55,48.48,48.53,38001.3466502076,32.4383,32.4784,32.4316,32.465,38001.3467
2017-01-06 13:00:00,48.52,48.55,48.5,48.51,34045.56166535742,32.4583,32.4784,32.445,32.4516,34045.5617
2017-01-06 13:05:00,48.52,48.54,48.51,48.51,23429.4691953765,32.4583,32.4717,32.4516,32.4516,23429.4692
2017-01-06 13:10:00,48.51,48.53,48.5,48.51,26662.551902143416,32.4516,32.465,32.445,32.4516,26662.5519
2017-01-06 13:15:00,48.51,48.52,48.48,48.48,59409.71832566491,32.4516,32.4583,32.4316,32.4316,59409.7183
2017-01-06 13:20:00,48.48,48.52,48.48,48.5,30322.07384131972,32.4316,32.4583,32.4316,32.445,30322.0738
2017-01-06 13:25:00,48.5,48.52,48.44,48.45,80239.03041185052,32.445,32.4583,32.4048,32.4115,80239.0304
2017-01-06 13:30:00,48.45,48.46,48.43,48.45,25017.39423184828,32.4115,32.4182,32.3981,32.4115,25017.3942
2017-01-06 13:35:00,48.45,48.48,48.43,48.48,30779.934911906632,32.4115,32.4316,32.3981,32.4316,30779.9349
2017-01-06 13:40:00,48.48,48.49,48.47,48.48,37580.51846032993,32.4316,32.4383,32.4249,32.4316,37580.5185
2017-01-06 13:45:00,48.48,48.48,48.47,48.48,30056.110425317023,32.4316,32.4316,32.4249,32.4316,30056.1104
2017-01-06 13:50:00,48.47,48.48,48.45,48.47,41315.22836943104,32.4249,32.4316,32.4115,32.4249,41315.2284
2017-01-06 13:55:00,48.46,48.48,48.45,48.47,36219.27954213893,32.4182,32.4316,32.4115,32.4249,36219.2795
2017-01-06 14:00:00,48.46,48.49,48.45,48.46,36690.607114801925,32.4182,32.4383,32.4115,32.4182,36690.6071
2017-01-06 14:05:00,48.46,48.48,48.41,48.44,41360.116709684655,32.4182,32.4316,32.3847,32.4048,41360.1167
2017-01-06 14:10:00,48.43,48.48,48.4,48.47,40935.92189428796,32.3981,32.4316,32.3781,32.4249,40935.9219
2017-01-06 14:15:00,48.47,48.49,48.43,48.48,19432.16249579172,32.4249,32.4383,32.3981,32.4316,19432.1625
2017-01-06 14:20:00,48.48,48.48,48.44,48.45,21933.56525642464,32.4316,32.4316,32.4048,32.4115,21933.5653
2017-01-06 14:25:00,48.46,48.46,48.38,48.4,45407.92279205477,32.4182,32.4182,32.3647,32.3781,45407.9228
2017-01-06 14:30:00,48.4,48.41,48.33,48.4,32432.94804174616,32.3781,32.3847,32.3312,32.3781,32432.948
2017-01-06 14:35:00,48.4,48.41,48.37,48.39,16449.332285938726,32.3781,32.3847,32.358,32.3714,16449.3323
2017-01-06 14:40:00,48.39,48.39,48.33,48.36,19982.044663898552,32.3714,32.3714,32.3312,32.3513,19982.0447
2017-01-06 14:45:00,48.37,48.39,48.32,48.37,20570.08192122096,32.358,32.3714,32.3245,32.358,20570.0819
2017-01-06 14:50:00,48.36,48.4,48.33,48.39,26325.889350241272,32.3513,32.3781,32.3312,32.3714,26325.8894
2017-01-06 14:55:00,48.39,48.42,48.36,48.4,29517.450342273594,32.3714,32.3914,32.3513,32.3781,29517.4503
2017-01-06 15:00:00,48.4,48.45,48.39,48.42,25824.26214790708,32.3781,32.4115,32.3714,32.3914,25824.2621
2017-01-06 15:05:00,48.42,48.46,48.41,48.43,25792.840309729545,32.3914,32.4182,32.3847,32.3981,25792.8403
2017-01-06 15:10:00,48.44,48.45,48.38,48.38,30359.10672202895,32.4048,32.4115,32.3647,32.3647,30359.1067
2017-01-06 15:15:00,48.39,48.39,48.35,48.35,18221.29951745034,32.3714,32.3714,32.3446,32.3446,18221.2995
2017-01-06 15:20:00,48.36,48.36,48.32,48.32,41123.330714846816,32.3513,32.3513,32.3245,32.3245,41123.3307
2017-01-06 15:25:00,48.32,48.33,48.27,48.3,44256.53686454943,32.3245,32.3312,32.2911,32.3112,44256.5369
2017-01-06 15:30:00,48.3,48.32,48.28,48.3,43669.62181573336,32.3112,32.3245,32.2978,32.3112,43669.6218
2017-01-06 15:35:00,48.3,48.3,48.26,48.3,34210.52631578947,32.3112,32.3112,32.2844,32.3112,34210.5263
2017-01-06 15:40:00,48.3,48.37,48.3,48.35,49362.58556839861,32.3112,32.358,32.3112,32.3446,49362.5856
2017-01-06 15:45:00,48.36,48.37,48.31,48.32,65605.43148917069,32.3513,32.358,32.3178,32.3245,65605.4315
2017-01-06 15:50:00,48.32,48.33,48.3,48.32,86305.68959712714,32.3245,32.3312,32.3112,32.3245,86305.6896
2017-01-06 15:55:00,48.32,48.33,48.26,48.27,210643.0254741331,32.3245,32.3312,32.2844,32.2911,210643.0255
2017-01-09 09:30:00,48.07,48.2,47.91,47.93,134137.58276287734,32.1573,32.2443,32.0503,32.0636,134137.5828
2017-01-09 09:35:00,47.93,48.01,47.8,47.99,63341.93693188194,32.0636,32.1172,31.9767,32.1038,63341.9369
2017-01-09 09:40:00,48.01,48.09,47.92,47.93,68514.1959376052,32.1172,32.1707,32.057,32.0636,68514.1959
2017-01-09 09:45:00,47.93,48.07,47.89,48.04,55599.82044663898,32.0636,32.1573,32.0369,32.1372,55599.8204
2017-01-09 09:50:00,48.06,48.23,48.05,48.21,62608.01256873527,32.1506,32.2643,32.1439,32.251,62608.0126
2017-01-09 09:55:00,48.21,48.25,48.15,48.24,49337.89698125912,32.251,32.2777,32.2108,32.271,49337.897
2017-01-09 10:00:00,48.25,48.28,48.2,48.21,64964.65043205027,32.2777,32.2978,32.2443,32.251,64964.6504
2017-01-09 10:05:00,48.2,48.29,48.17,48.23,40751.87969924812,32.2443,32.3045,32.2242,32.2643,40751.8797
2017-01-09 10:10:00,48.24,48.32,48.18,48.24,39293.00864100549,32.271,32.3245,32.2309,32.271,39293.0086
2017-01-09 10:15:00,48.24,48.35,48.22,48.32,30576.815172259005,32.271,32.3446,32.2576,32.3245,30576.8152
2017-01-09 10:20:00,48.32,48.39,48.31,48.38,44135.33834586466,32.3245,32.3714,32.3178,32.3647,44135.3383
2017-01-09 10:25:00,48.38,48.41,48.31,48.39,66038.6039726181,32.3647,32.3847,32.3178,32.3714,66038.604
2017-01-09 10:30:00,48.39,48.43,48.32,48.41,32040.175064526986,32.3714,32.3981,32.3245,32.3847,32040.1751
2017-01-09 10:35:00,48.41,48.41,48.36,48.39,38394.11962742677,32.3847,32.3847,32.3513,32.3714,38394.1196
2017-01-09 10:40:00,48.39,48.46,48.38,48.41,42017.73089440018,32.3714,32.4182,32.3647,32.3847,42017.7309
2017-01-09 10:45:00,48.4,48.47,48.37,48.47,47605.20704746942,32.3781,32.4249,32.358,32.4249,47605.207
2017-01-09 10:50:00,48.48,48.55,48.46,48.55,50323.19604982605,32.4316,32.4784,32.4182,32.4784,50323.196
2017-01-09 10:55:00,48.55,48.61,48.54,48.57,55470.76646840983,32.4784,32.5185,32.4717,32.4918,55470.7665
2017-01-09 11:00:00,48.56,48.58,48.5,48.51,36241.72371226574,32.4851,32.4985,32.445,32.4516,36241.7237
2017-01-09 11:05:00,48.51,48.61,48.5,48.56,42577.71293906408,32.4516,32.5185,32.445,32.4851,42577.7129
2017-01-09 11:10:00,48.56,48.63,48.53,48.62,44195.93760520704,32.4851,32.5319,32.465,32.5252,44195.9376
2017-01-09 11:15:00,48.61,48.67,48.59,48.66,40912.35551565481,32.5185,32.5587,32.5052,32.552,40912.3555
2017-01-09 11:20:00,48.66,48.74,48.66,48.7,43633.71114353047,32.552,32.6055,32.552,32.5787,43633.7111
2017-01-09 11:25:00,48.69,48.72,48.65,48.7,66214.79070811356,32.5721,32.5921,32.5453,32.5787,66214.7907
2017-01-09 11:30:00,48.7,48.71,48.61,48.64,142138.92941308493,32.5787,32.5854,32.5185,32.5386,142138.9294
2017-01-09 11:35:00,48.65,48.68,48.62,48.65,125192.45875883738,32.5453,32.5654,32.5252,32.5453,125192.4588
2017-01-09 11:40:00,48.65,48.65,48.56,48.59,95182.35888228031,32.5453,32.5453,32.4851,32.5052,95182.3589
2017-01-09 11:45:00,48.58,48.63,48.55,48.57,41916.732128829535,32.4985,32.5319,32.4784,32.4918,41916.7321
2017-01-09 11:50:00,48.57,48.58,48.49,48.52,40627.31455504432,32.4918,32.4985,32.4383,32.4583,40627.3146
2017-01-09 11:55:00,48.52,48.56,48.47,48.53,240123.44293569744,32.4583,32.4851,32.4249,32.465,240123.4429
2017-01-09 12:00:00,48.53,48.56,48.52,48.56,37925.03647177645,32.465,32.4851,32.4583,32.4851,37925.0365
2017-01-09 12:05:00,48.56,48.56,48.53,48.53,38886.76916171025,32.4851,32.4851,32.465,32.465,38886.7692
2017-01-09 12:10:00,48.53,48.55,48.46,48.48,38258.332398159575,32.465,32.4784,32.4182,32.4316,38258.3324
2017-01-09 12:15:00,48.46,48.49,48.42,48.42,32880.709235776005,32.4182,32.4383,32.3914,32.3914,32880.7092
2017-01-09 12:20:00,48.42,48.43,48.39,48.4,34584.22174840085,32.3914,32.3981,32.3714,32.3781,34584.2217
2017-01-09 12:25:00,48.4,48.42,48.38,48.39,25487.599596004937,32.3781,32.3914,32.3647,32.3714,25487.5996
2017-01-09 12:30:00,48.38,48.43,48.37,48.4,31710.24576366289,32.3647,32.3981,32.358,32.3781,31710.2458
2017-01-09 12:35:00,48.39,48.43,48.39,48.41,30282.7965435978,32.3714,32.3981,32.3714,32.3847,30282.7965
2017-01-09 12:40:00,48.41,48.47,48.4,48.41,60656.49197620917,32.3847,32.4249,32.3781,32.3847,60656.492
2017-01-09 12:45:00,48.41,48.44,48.4,48.4,27025.0252496914,32.3847,32.4048,32.3781,32.3781,27025.0252
2017-01-09 12:50:00,48.4,48.45,48.4,48.44,40989.7879025923,32.3781,32.4115,32.3781,32.4048,40989.7879
2017-01-09 12:55:00,48.45,48.47,48.41,48.44,30063.965884861405,32.4115,32.4249,32.3847,32.4048,30063.9659
2017-01-09 13:00:00,48.44,48.47,48.42,48.43,25054.42711255751,32.4048,32.4249,32.3914,32.3981,25054.4271
2017-01-09 13:05:00,48.43,48.44,48.4,48.41,19530.91684434968,32.3981,32.4048,32.3781,32.3847,19530.9168
2017-01-09 13:10:00,48.41,48.43,48.37,48.42,44694.19818202222,32.3847,32.3981,32.358,32.3914,44694.1982
2017-01-09 13:15:00,48.42,48.48,48.42,48.47,81921.22096285489,32.3914,32.4316,32.3914,32.4249,81921.221
2017-01-09 13:20:00,48.47,48.48,48.43,48.43,25692.963752665244,32.4249,32.4316,32.3981,32.3981,25692.9638
2017-01-09 13:25:00,48.43,48.44,48.39,48.4,47413.3093928852,32.3981,32.4048,32.3714,32.3781,47413.3094
2017-01-09 13:30:00,48.39,48.4,48.36,48.38,54963.52822354393,32.3714,32.3781,32.3513,32.3647,54963.5282
2017-01-09 13:35:00,48.37,48.37,48.33,48.37,91490.29289642016,32.358,32.358,32.3312,32.358,91490.2929
2017-01-09 13:40:00,48.37,48.41,48.35,48.41,50127.93176972281,32.358,32.3847,32.3446,32.3847,50127.9318
2017-01-09 13:45:00,48.41,48.47,48.4,48.44,47978.9024800808,32.3847,32.4249,32.3781,32.4048,47978.9025
2017-01-09 13:50:00,48.43,48.44,48.39,48.4,48272.921108742,32.3981,32.4048,32.3714,32.3781,48272.9211
2017-01-09 13:55:00,48.4,48.4,48.35,48.36,32026.7085624509,32.3781,32.3781,32.3446,32.3513,32026.7086
2017-01-09 14:00:00,48.36,48.4,48.32,48.34,74928.73975984738,32.3513,32.3781,32.3245,32.3379,74928.7398
2017-01-09 14:05:00,48.33,48.34,48.26,48.27,37504.20828189878,32.3312,32.3379,32.2844,32.2911,37504.2083
2017-01-09 14:10:00,48.27,48.29,48.16,48.19,99362.5855683986,32.2911,32.3045,32.2175,32.2376,99362.5856
2017-01-09 14:15:00,48.2,48.24,48.16,48.17,55755.80742902031,32.2443,32.271,32.2175,32.2242,55755.8074
2017-01-09 14:20:00,48.18,48.18,48.15,48.16,61951.52059252609,32.2309,32.2309,32.2108,32.2175,61951.5206
2017-01-09 14:25:00,48.16,48.18,48.15,48.15,56847.7163056896,32.2175,32.2309,32.2108,32.2108,56847.7163
2017-01-09 14:30:00,48.16,48.16,48.11,48.12,45244.08035012905,32.2175,32.2175,32.1841,32.1907,45244.0804
2017-01-09 14:35:00,48.13,48.14,47.98,47.99,138413.19717203456,32.1974,32.2041,32.0971,32.1038,138413.1972
2017-01-09 14:40:00,47.99,47.99,47.9,47.92,149415.3293681966,32.1038,32.1038,32.0436,32.057,149415.3294
2017-01-09 14:45:00,47.92,47.95,47.9,47.93,135499.94388957467,32.057,32.077,32.0436,32.0636,135499.9439
2017-01-09 14:50:00,47.93,47.99,47.89,47.92,193550.66771406127,32.0636,32.1038,32.0369,32.057,193550.6677
2017-01-09 14:55:00,47.93,47.98,47.92,47.96,82285.93872741555,32.0636,32.0971,32.057,32.0837,82285.9387
2017-01-09 15:00:00,47.97,48.01,47.95,47.98,85593.08719560094,32.0904,32.1172,32.077,32.0971,85593.0872
2017-01-09 15:05:00,47.98,48.02,47.96,48.02,73096.17326899337,32.0971,32.1238,32.0837,32.1238,73096.1733
2017-01-09 15:10:00,48.02,48.02,47.94,47.95,108213.44405790596,32.1238,32.1238,32.0703,32.077,108213.4441
2017-01-09 15:15:00,47.95,47.96,47.88,47.94,191077.32016608684,32.077,32.0837,32.0302,32.0703,191077.3202
2017-01-09 15:20:00,47.94,47.98,47.93,47.97,223462.0132420604,32.0703,32.0971,32.0636,32.0904,223462.0132
2017-01-09 15:25:00,47.97,48.01,47.96,47.99,98883.40253619122,32.0904,32.1172,32.0837,32.1038,98883.4025
2017-01-09 15:30:00,47.99,48.01,47.91,47.94,119381.6631130064,32.1038,32.1172,32.0503,32.0703,119381.6631
2017-01-09 15:35:00,47.94,47.97,47.9,47.96,162117.6074514645,32.0703,32.0904,32.0436,32.0837,162117.6075
2017-01-09 15:40:00,47.96,47.97,47.9,47.91,137757.8274043317,32.0837,32.0904,32.0436,32.0503,137757.8274
2017-01-09 15:45:00,47.91,47.91,47.83,47.87,190777.690494894,32.0503,32.0503,31.9967,32.0235,190777.6905
2017-01-09 15:50:00,47.87,47.9,47.81,47.82,244085.9611715857,32.0235,32.0436,31.9834,31.9901,244085.9612
2017-01-09 15:55:00,47.82,47.86,47.79,47.85,399581.416227135,31.9901,32.0168,31.97,32.0101,399581.4162
2017-01-10 09:30:00,47.92,48.0,47.76,47.84,151362.36112669733,32.057,32.1105,31.9499,32.0034,151362.3611
2017-01-10 09:35:00,47.83,47.99,47.78,47.8,167799.34911906632,31.9967,32.1038,31.9633,31.9767,167799.3491
2017-01-10 09:40:00,47.79,47.82,47.67,47.72,93688.69936034114,31.97,31.9901,31.8897,31.9232,93688.6994
2017-01-10 09:45:00,47.72,47.75,47.54,47.67,168463.69655481988,31.9232,31.9432,31.8027,31.8897,168463.6966
2017-01-10 09:50:00,47.66,47.76,47.61,47.68,157073.28021546404,31.883,31.9499,31.8496,31.8964,157073.2802
2017-01-10 09:55:00,47.67,47.9,47.65,47.85,168029.4018628661,31.8897,32.0436,31.8763,32.0101,168029.4019
2017-01-10 10:00:00,47.88,48.03,47.85,47.94,149913.58994501177,32.0302,32.1305,32.0101,32.0703,149913.5899
2017-01-10 10:05:00,47.94,47.95,47.75,47.83,120483.67186623272,32.0703,32.077,31.9432,31.9967,120483.6719
2017-01-10 10:10:00,47.84,47.86,47.74,47.76,181105.37537874532,32.0034,32.0168,31.9365,31.9499,181105.3754
2017-01-10 10:15:00,47.76,47.97,47.76,47.93,177095.72438559085,31.9499,32.0904,31.9499,32.0636,177095.7244
2017-01-10 10:20:00,47.93,47.99,47.85,47.87,80774.32386937493,32.0636,32.1038,32.0101,32.0235,80774.3239
2017-01-10 10:25:00,47.87,47.9,47.85,47.88,80221.07507574908,32.0235,32.0436,32.0101,32.0302,80221.0751
2017-01-10 10:30:00,47.88,47.99,47.86,47.97,176916.17102457635,32.0302,32.1038,32.0168,32.0904,176916.171
2017-01-10 10:35:00,47.97,48.01,47.92,48.01,129838.40197508696,32.0904,32.1172,32.057,32.1172,129838.402
2017-01-10 10:40:00,48.01,48.09,47.99,47.99,111926.8320053866,32.1172,32.1707,32.1038,32.1038,111926.832
2017-01-10 10:45:00,47.99,48.03,47.91,47.93,148228.03276848837,32.1038,32.1305,32.0503,32.0636,148228.0328
2017-01-10 10:50:00,47.93,48.01,47.9,47.99,119747.50308607338,32.0636,32.1172,32.0436,32.1038,119747.5031
2017-01-10 10:55:00,47.99,47.99,47.91,47.91,112750.5330490405,32.1038,32.1038,32.0503,32.0503,112750.533
2017-01-10 11:00:00,47.91,47.99,47.91,47.99,145749.07417798226,32.0503,32.1038,32.0503,32.1038,145749.0742
2017-01-10 11:05:00,47.99,48.1,47.98,48.07,211163.73022107503,32.1038,32.1774,32.0971,32.1573,211163.7302
2017-01-10 11:10:00,48.08,48.28,48.07,48.26,240813.60116709684,32.164,32.2978,32.1573,32.2844,240813.6012
2017-01-10 11:15:00,48.26,48.36,48.22,48.3,129149.36595219393,32.2844,32.3513,32.2576,32.3112,129149.366
2017-01-10 11:20:00,48.29,48.4,48.25,48.4,104768.26394344067,32.3045,32.3781,32.2777,32.3781,104768.2639
2017-01-10 11:25:00,48.4,48.43,48.32,48.35,145764.78509707103,32.3781,32.3981,32.3245,32.3446,145764.7851
2017-01-10 11:30:00,48.35,48.48,48.35,48.46,191464.4821007743,32.3446,32.4316,32.3446,32.4182,191464.4821
2017-01-10 11:35:00,48.46,48.48,48.41,48.44,196482.9985411289,32.4182,32.4316,32.3847,32.4048,196482.9985
2017-01-10 11:40:00,48.44,48.51,48.42,48.48,79936.0341151386,32.4048,32.4516,32.3914,32.4316,79936.0341
2017-01-10 11:45:00,48.49,48.5,48.37,48.37,60770.957243855904,32.4383,32.445,32.358,32.358,60770.9572
2017-01-10 11:50:00,48.37,48.37,48.29,48.32,80575.69296375266,32.358,32.358,32.3045,32.3245,80575.693
2017-01-10 11:55:00,48.31,48.36,48.28,48.36,128311.07619795758,32.3178,32.3513,32.2978,32.3513,128311.0762
2017-01-10 12:00:00,48.36,48.4,48.31,48.4,89739.64762652901,32.3513,32.3781,32.3178,32.3781,89739.6476
2017-01-10 12:05:00,48.4,48.48,48.34,48.48,105176.74783974864,32.3781,32.4316,32.3379,32.4316,105176.7478
2017-01-10 12:10:00,48.47,48.56,48.43,48.56,80977.44360902255,32.4249,32.4851,32.3981,32.4851,80977.4436
2017-01-10 12:15:00,48.56,48.59,48.52,48.54,63610.14476489731,32.4851,32.5052,32.4583,32.4717,63610.1448
2017-01-10 12:20:00,48.55,48.58,48.53,48.55,89878.80148131523,32.4784,32.4985,32.465,32.4784,89878.8015
2017-01-10 12:25:00,48.55,48.56,48.48,48.54,85990.34900684547,32.4784,32.4851,32.4316,32.4717,85990.349
2017-01-10 12:30:00,48.53,48.54,48.48,48.5,99333.40814723376,32.465,32.4717,32.4316,32.445,99333.4081
2017-01-10 12:35:00,48.5,48.52,48.48,48.48,59295.25305801818,32.445,32.4583,32.4316,32.4316,59295.2531
2017-01-10 12:40:00,48.48,48.5,48.42,48.44,88073.1679946134,32.4316,32.445,32.3914,32.4048,88073.168
2017-01-10 12:45:00,48.44,48.46,48.39,48.4,42026.7085624509,32.4048,32.4182,32.3714,32.3781,42026.7086
2017-01-10 12:50:00,48.4,48.4,48.36,48.36,53914.26327011558,32.3781,32.3781,32.3513,32.3513,53914.2633
2017-01-10 12:55:00,48.36,48.36,48.3,48.31,88531.0290652003,32.3513,32.3513,32.3112,32.3178,88531.0291
2017-01-10 13:00:00,48.32,48.33,48.28,48.33,67720.79452362249,32.3245,32.3312,32.2978,32.3312,67720.7945
2017-01-10 13:05:00,48.33,48.39,48.29,48.37,103624.73347547972,32.3312,32.3714,32.3045,32.358,103624.7335
2017-01-10 13:10:00,48.37,48.38,48.32,48.36,41444.28234766019,32.358,32.3647,32.3245,32.3513,41444.2823
2017-01-10 13:15:00,48.36,48.36,48.25,48.28,71319.7172034564,32.3513,32.3513,32.2777,32.2978,71319.7172
2017-01-10 13:20:00,48.28,48.29,48.25,48.27,44483.22298283021,32.2978,32.3045,32.2777,32.2911,44483.223
2017-01-10 13:25:00,48.27,48.28,48.21,48.24,70954.99943889574,32.2911,32.2978,32.251,32.271,70954.9994
2017-01-10 13:30:00,48.23,48.24,48.16,48.17,77994.61339916957,32.2643,32.271,32.2175,32.2242,77994.6134
2017-01-10 13:35:00,48.17,48.19,48.15,48.17,141245.65144203792,32.2242,32.2376,32.2108,32.2242,141245.6514
2017-01-10 13:40:00,48.17,48.2,48.15,48.19,71555.3809897879,32.2242,32.2443,32.2108,32.2376,71555.381
2017-01-10 13:45:00,48.19,48.24,48.17,48.21,95496.57726405564,32.2376,32.271,32.2242,32.251,95496.5773
2017-01-10 13:50:00,48.2,48.2,48.13,48.13,76118.28077656828,32.2443,32.2443,32.1974,32.1974,76118.2808
2017-01-10 13:55:00,48.14,48.17,48.07,48.09,100548.75995960047,32.2041,32.2242,32.1573,32.1707,100548.76
2017-01-10 14:00:00,48.09,48.09,47.98,48.01,106637.86331500392,32.1707,32.1707,32.0971,32.1172,106637.8633
2017-01-10 14:05:00,48.01,48.07,47.99,48.03,114766.019526428,32.1172,32.1573,32.1038,32.1305,114766.0195
2017-01-10 14:10:00,48.03,48.07,48.02,48.06,99674.55953316126,32.1305,32.1573,32.1238,32.1506,99674.5595
2017-01-10 14:15:00,48.06,48.08,48.03,48.08,102480.08079901244,32.1506,32.164,32.1305,32.164,102480.0808
2017-01-10 14:20:00,48.08,48.11,48.05,48.07,107066.546964426,32.164,32.1841,32.1439,32.1573,107066.547
2017-01-10 14:25:00,48.07,48.1,48.05,48.07,87380.76534620133,32.1573,32.1774,32.1439,32.1573,87380.7653
2017-01-10 14:30:00,48.06,48.07,48.03,48.05,64302.54741330939,32.1506,32.1573,32.1305,32.1439,64302.5474
2017-01-10 14:35:00,48.06,48.09,48.03,48.07,124101.67209067444,32.1506,32.1707,32.1305,32.1573,124101.6721
2017-01-10 14:40:00,48.07,48.08,48.04,48.06,59255.975760296256,32.1573,32.164,32.1372,32.1506,59255.9758
2017-01-10 14:45:00,48.07,48.07,48.04,48.05,63656.15531365728,32.1573,32.1573,32.1372,32.1439,63656.1553
2017-01-10 14:50:00,48.04,48.07,48.03,48.05,112996.29671192908,32.1372,32.1573,32.1305,32.1439,112996.2967
2017-01-10 14:55:00,48.05,48.07,48.04,48.07,69994.3889574683,32.1439,32.1573,32.1372,32.1573,69994.389
2017-01-10 15:00:00,48.07,48.1,48.04,48.1,94764.89731792168,32.1573,32.1774,32.1372,32.1774,94764.8973
2017-01-10 15:05:00,48.1,48.2,48.07,48.2,95239.59151610368,32.1774,32.2443,32.1573,32.2443,95239.5915
2017-01-10 15:10:00,48.2,48.24,48.16,48.24,148497.3628100101,32.2443,32.271,32.2175,32.271,148497.3628
2017-01-10 15:15:00,48.24,48.26,48.2,48.26,92638.31219840646,32.271,32.2844,32.2443,32.2844,92638.3122
2017-01-10 15:20:00,48.26,48.3,48.23,48.24,117312.31062731455,32.2844,32.3112,32.2643,32.271,117312.3106
2017-01-10 15:25:00,48.24,48.27,48.24,48.26,83570.8674671754,32.271,32.2911,32.271,32.2844,83570.8675
2017-01-10 15:30:00,48.25,48.29,48.24,48.26,114314.89170687912,32.2777,32.3045,32.271,32.2844,114314.8917
2017-01-10 15:35:00,48.26,48.26,48.21,48.22,109501.73942318482,32.2844,32.2844,32.251,32.2576,109501.7394
2017-01-10 15:40:00,48.23,48.23,48.16,48.16,132483.44742453148,32.2643,32.2643,32.2175,32.2175,132483.4474
2017-01-10 15:45:00,48.16,48.16,48.07,48.08,145578.4984850185,32.2175,32.2175,32.1573,32.164,145578.4985
2017-01-10 15:50:00,48.09,48.13,48.08,48.09,229025.92301649644,32.1707,32.1974,32.164,32.1707,229025.923
2017-01-10 15:55:00,48.09,48.11,48.03,48.06,423908.6522275839,32.1707,32.1841,32.1305,32.1506,423908.6522
2017-01-11 09:30:00,48.31,48.35,48.07,48.22,184593.1994164516,32.3178,32.3446,32.1573,32.2576,184593.1994
2017-01-11 09:35:00,48.21,48.26,48.1,48.22,196682.7516552576,32.251,32.2844,32.1774,32.2576,196682.7517
2017-01-11 09:40:00,48.21,48.38,48.15,48.26,146769.16171024577,32.251,32.3647,32.2108,32.2844,146769.1617
2017-01-11 09:45:00,48.26,48.39,48.26,48.37,102014.36426888117,32.2844,32.3714,32.2844,32.358,102014.3643
2017-01-11 09:50:00,48.37,48.52,48.31,48.49,78043.99057344854,32.358,32.4583,32.3178,32.4383,78043.9906
2017-01-11 09:55:00,48.49,48.51,48.37,48.46,87135.00168331276,32.4383,32.4516,32.358,32.4182,87135.0017
2017-01-11 10:00:00,48.45,48.46,48.4,48.42,62671.97845359668,32.4115,32.4182,32.3781,32.3914,62671.9785
2017-01-11 10:05:00,48.42,48.48,48.38,48.48,75765.90730557738,32.3914,32.4316,32.3647,32.4316,75765.9073
2017-01-11 10:10:00,48.48,48.49,48.34,48.38,81740.54539333408,32.4316,32.4383,32.3379,32.3647,81740.5454
2017-01-11 10:15:00,48.38,48.42,48.32,48.38,72224.21725956682,32.3647,32.3914,32.3245,32.3647,72224.2173
2017-01-11 10:20:00,48.38,48.43,48.34,48.43,57552.46324767142,32.3647,32.3981,32.3379,32.3981,57552.4632
2017-01-11 10:25:00,48.43,48.48,48.36,48.44,84273.36999214454,32.3981,32.4316,32.3513,32.4048,84273.37
2017-01-11 10:30:00,48.46,48.46,48.33,48.35,69619.57131635057,32.4182,32.4182,32.3312,32.3446,69619.5713
2017-01-11 10:35:00,48.34,48.45,48.34,48.45,62742.677589496125,32.3379,32.4115,32.3379,32.4115,62742.6776
2017-01-11 10:40:00,48.45,48.54,48.44,48.53,86907.19335652563,32.4115,32.4717,32.4048,32.465,86907.1934
2017-01-11 10:45:00,48.53,48.53,48.43,48.45,60386.03972618112,32.465,32.465,32.3981,32.4115,60386.0397
2017-01-11 10:50:00,48.45,48.48,48.39,48.45,107170.91235551564,32.4115,32.4316,32.3714,32.4115,107170.9124
2017-01-11 10:55:00,48.45,48.46,48.34,48.42,98134.88946246212,32.4115,32.4182,32.3379,32.3914,98134.8895
2017-01-11 11:00:00,48.42,48.53,48.41,48.49,95025.24969139266,32.3914,32.465,32.3847,32.4383,95025.2497
2017-01-11 11:05:00,48.5,48.55,48.48,48.52,63840.19750869712,32.445,32.4784,32.4316,32.4583,63840.1975
2017-01-11 11:10:00,48.52,48.57,48.51,48.53,71400.51621591291,32.4583,32.4918,32.4516,32.465,71400.5162
2017-01-11 11:15:00,48.54,48.64,48.52,48.61,53899.67455953316,32.4717,32.5386,32.4583,32.5185,53899.6746
2017-01-11 11:20:00,48.61,48.7,48.56,48.56,127224.77836382,32.5185,32.5787,32.4851,32.4851,127224.7784
2017-01-11 11:25:00,48.56,48.63,48.41,48.43,94983.72797665806,32.4851,32.5319,32.3847,32.3981,94983.728
2017-01-11 11:30:00,48.44,48.44,48.3,48.39,89824.93547301088,32.4048,32.4048,32.3112,32.3714,89824.9355
2017-01-11 11:35:00,48.38,48.41,48.3,48.36,84720.00897766804,32.3647,32.3847,32.3112,32.3513,84720.009
2017-01-11 11:40:00,48.35,48.48,48.28,48.48,88627.53899674558,32.3446,32.4316,32.2978,32.4316,88627.539
2017-01-11 11:45:00,48.48,48.48,48.38,48.38,67161.93468746493,32.4316,32.4316,32.3647,32.3647,67161.9347
2017-01-11 11:50:00,48.39,48.45,48.31,48.44,76237.23487824037,32.3714,32.4115,32.3178,32.4048,76237.2349
2017-01-11 11:55:00,48.43,48.51,48.37,48.48,53309.39288519807,32.3981,32.4516,32.358,32.4316,53309.3929
2017-01-11 12:00:00,48.48,48.54,48.43,48.46,49989.90012344293,32.4316,32.4717,32.3981,32.4182,49989.9001
2017-01-11 12:05:00,48.47,48.48,48.36,48.4,49995.51116597463,32.4249,32.4316,32.3513,32.3781,49995.5112
2017-01-11 12:10:00,48.4,48.48,48.35,48.38,55960.04937717428,32.3781,32.4316,32.3446,32.3647,55960.0494
2017-01-11 12:15:00,48.38,48.39,48.28,48.29,161351.13904163393,32.3647,32.3714,32.2978,32.3045,161351.139
2017-01-11 12:20:00,48.28,48.28,48.15,48.2,64102.79429918079,32.2978,32.2978,32.2108,32.2443,64102.7943
2017-01-11 12:25:00,48.2,48.29,48.19,48.29,81309.61732689933,32.2443,32.3045,32.2376,32.3045,81309.6173
2017-01-11 12:30:00,48.28,48.32,48.15,48.18,62676.46728762204,32.2978,32.3245,32.2108,32.2309,62676.4673
2017-01-11 12:35:00,48.18,48.2,48.13,48.16,41338.79474806419,32.2309,32.2443,32.1974,32.2175,41338.7947
2017-01-11 12:40:00,48.16,48.16,48.04,48.1,64969.13926607563,32.2175,32.2175,32.1372,32.1774,64969.1393
2017-01-11 12:45:00,48.09,48.13,48.02,48.08,71840.42195039838,32.1707,32.1974,32.1238,32.164,71840.422
2017-01-11 12:50:00,48.07,48.16,48.07,48.13,30935.92189428796,32.1573,32.2175,32.1573,32.1974,30935.9219
2017-01-11 12:55:00,48.13,48.21,48.11,48.21,45140.83716754573,32.1974,32.251,32.1841,32.251,45140.8372
2017-01-11 13:00:00,48.2,48.23,48.1,48.13,38462.57434631354,32.2443,32.2643,32.1774,32.1974,38462.5743
2017-01-11 13:05:00,48.13,48.16,48.02,48.03,71661.99079789025,32.1974,32.2175,32.1238,32.1305,71661.9908
2017-01-11 13:10:00,48.03,48.06,47.94,47.99,55303.557400965095,32.1305,32.1506,32.0703,32.1038,55303.5574
2017-01-11 13:15:00,47.99,47.99,47.87,47.96,52665.24520255863,32.1038,32.1038,32.0235,32.0837,52665.2452
2017-01-11 13:20:00,47.96,48.02,47.92,47.99,68917.06879138143,32.0837,32.1238,32.057,32.1038,68917.0688
2017-01-11 13:25:00,47.99,47.99,47.83,47.84,49121.3107395354,32.1038,32.1038,31.9967,32.0034,49121.3107
2017-01-11 13:30:00,47.85,47.96,47.83,47.96,57611.94029850746,32.0101,32.0837,31.9967,32.0837,57611.9403
2017-01-11 13:35:00,47.96,48.13,47.93,48.11,95520.1436426888,32.0837,32.1974,32.0636,32.1841,95520.1436
2017-01-11 13:40:00,48.1,48.11,48.07,48.09,84706.54247559197,32.1774,32.1841,32.1573,32.1707,84706.5425
2017-01-11 13:45:00,48.1,48.13,48.04,48.04,44441.70126809561,32.1774,32.1974,32.1372,32.1372,44441.7013
2017-01-11 13:50:00,48.04,48.11,48.03,48.1,67292.11087420043,32.1372,32.1841,32.1305,32.1774,67292.1109
2017-01-11 13:55:00,48.1,48.14,48.07,48.12,52995.174503422735,32.1774,32.2041,32.1573,32.1907,52995.1745
2017-01-11 14:00:00,48.14,48.16,48.09,48.14,58207.83301537425,32.2041,32.2175,32.1707,32.2041,58207.833
2017-01-11 14:05:00,48.13,48.16,48.11,48.13,40302.99629671193,32.1974,32.2175,32.1841,32.1974,40302.9963
2017-01-11 14:10:00,48.13,48.22,48.11,48.22,48178.6555942094,32.1974,32.2576,32.1841,32.2576,48178.6556
2017-01-11 14:15:00,48.23,48.28,48.21,48.26,64463.02322971608,32.2643,32.2978,32.251,32.2844,64463.0232
2017-01-11 14:20:00,48.26,48.3,48.23,48.25,92046.90831556504,32.2844,32.3112,32.2643,32.2777,92046.9083
2017-01-11 14:25:00,48.26,48.29,48.22,48.22,33037.818426663674,32.2844,32.3045,32.2576,32.2576,33037.8184
2017-01-11 14:30:00,48.23,48.3,48.21,48.23,48510.829312086185,32.2643,32.3112,32.251,32.2643,48510.8293
2017-01-11 14:35:00,48.23,48.3,48.22,48.28,48995.62338682527,32.2643,32.3112,32.2576,32.2978,48995.6234
2017-01-11 14:40:00,48.29,48.32,48.27,48.31,59344.63023229716,32.3045,32.3245,32.2911,32.3178,59344.6302
2017-01-11 14:45:00,48.3,48.33,48.26,48.32,78268.43227471664,32.3112,32.3312,32.2844,32.3245,78268.4323
2017-01-11 14:50:00,48.32,48.32,48.25,48.25,47432.386937492985,32.3245,32.3245,32.2777,32.2777,47432.3869
2017-01-11 14:55:00,48.25,48.28,48.24,48.28,37120.41297273033,32.2777,32.2978,32.271,32.2978,37120.413
2017-01-11 15:00:00,48.27,48.32,48.25,48.31,56671.529570194136,32.2911,32.3245,32.2777,32.3178,56671.5296
2017-01-11 15:05:00,48.32,48.37,48.32,48.34,56075.63685332734,32.3245,32.358,32.3245,32.3379,56075.6369
2017-01-11 15:10:00,48.33,48.38,48.32,48.35,64824.37436875772,32.3312,32.3647,32.3245,32.3446,64824.3744
2017-01-11 15:15:00,48.35,48.43,48.34,48.41,62002.01997531141,32.3446,32.3981,32.3379,32.3847,62002.02
2017-01-11 15:20:00,48.42,48.43,48.39,48.41,48542.25115026371,32.3914,32.3981,32.3714,32.3847,48542.2512
2017-01-11 15:25:00,48.4,48.42,48.39,48.4,78830.65873639322,32.3781,32.3914,32.3714,32.3781,78830.6587
2017-01-11 15:30:00,48.4,48.4,48.34,48.36,72940.18628661205,32.3781,32.3781,32.3379,32.3513,72940.1863
2017-01-11 15:35:00,48.36,48.4,48.34,48.39,70455.61665357422,32.3513,32.3781,32.3379,32.3714,70455.6167
2017-01-11 15:40:00,48.39,48.4,48.36,48.39,79613.96027381887,32.3714,32.3781,32.3513,32.3714,79613.9603
2017-01-11 15:45:00,48.39,48.48,48.38,48.48,129178.54337335876,32.3714,32.4316,32.3647,32.4316,129178.5434
2017-01-11 15:50:00,48.48,48.48,48.42,48.46,151780.94489956234,32.4316,32.4316,32.3914,32.4182,151780.9449
2017-01-11 15:55:00,48.46,48.5,48.43,48.48,284667.26517787005,32.4182,32.445,32.3981,32.4316,284667.2652
2017-01-12 09:30:00,48.16,48.2,47.91,47.99,193447.424531478,32.2175,32.2443,32.0503,32.1038,193447.4245
2017-01-12 09:35:00,47.99,48.05,47.84,47.85,106374.1443160139,32.1038,32.1439,32.0034,32.0101,106374.1443
2017-01-12 09:40:00,47.84,47.98,47.72,47.91,183775.1094153293,32.0034,32.0971,31.9232,32.0503,183775.1094
2017-01-12 09:45:00,47.94,47.97,47.87,47.88,57412.18718437885,32.0703,32.0904,32.0235,32.0302,57412.1872
2017-01-12 09:50:00,47.87,47.88,47.77,47.85,36077.881270340025,32.0235,32.0302,31.9566,32.0101,36077.8813
2017-01-12 09:55:00,47.89,47.89,47.75,47.78,85148.6926270901,32.0369,32.0369,31.9432,31.9633,85148.6926
2017-01-12 10:00:00,47.77,47.78,47.65,47.65,52340.92694422624,31.9566,31.9633,31.8763,31.8763,52340.9269
2017-01-12 10:05:00,47.64,47.66,47.51,47.55,132133.31837055323,31.8696,31.883,31.7827,31.8094,132133.3184
2017-01-12 10:10:00,47.56,47.65,47.55,47.64,36451.57670295141,31.8161,31.8763,31.8094,31.8696,36451.5767
2017-01-12 10:15:00,47.64,47.67,47.59,47.59,34484.34519133655,31.8696,31.8897,31.8362,31.8362,34484.3452
2017-01-12 10:20:00,47.59,47.66,47.57,47.66,22786.44372124341,31.8362,31.883,31.8228,31.883,22786.4437
2017-01-12 10:25:00,47.66,47.72,47.64,47.71,48820.55885983616,31.883,31.9232,31.8696,31.9165,48820.5589
2017-01-12 10:30:00,47.72,47.74,47.62,47.7,48736.39322186062,31.9232,31.9365,31.8563,31.9098,48736.3932
2017-01-12 10:35:00,47.7,47.71,47.62,47.67,59638.64886095836,31.9098,31.9165,31.8563,31.8897,59638.6489
2017-01-12 10:40:00,47.66,47.77,47.65,47.75,48391.875210414095,31.883,31.9566,31.8763,31.9432,48391.8752
2017-01-12 10:45:00,47.75,47.76,47.6,47.6,44708.78689260464,31.9432,31.9499,31.8429,31.8429,44708.7869
2017-01-12 10:50:00,47.61,47.66,47.59,47.63,32344.293569745256,31.8496,31.883,31.8362,31.8629,32344.2936
2017-01-12 10:55:00,47.63,47.66,47.53,47.55,74599.93266748961,31.8629,31.883,31.7961,31.8094,74599.9327
2017-01-12 11:00:00,47.54,47.54,47.32,47.32,154475.36752328582,31.8027,31.8027,31.6556,31.6556,154475.3675
2017-01-12 11:05:00,47.32,47.39,47.31,47.31,64705.42026708562,31.6556,31.7024,31.6489,31.6489,64705.4203
2017-01-12 11:10:00,47.32,47.39,47.29,47.39,42360.00448883402,31.6556,31.7024,31.6355,31.7024,42360.0045
2017-01-12 11:15:00,47.39,47.5,47.32,47.42,56049.82605768152,31.7024,31.776,31.6556,31.7225,56049.8261
2017-01-12 11:20:00,47.42,47.47,47.37,47.43,34603.29929300864,31.7225,31.7559,31.689,31.7292,34603.2993
2017-01-12 11:25:00,47.44,47.57,47.43,47.54,35598.698238132645,31.7358,31.8228,31.7292,31.8027,35598.6982
2017-01-12 11:30:00,47.55,47.58,47.48,47.5,46881.38256087981,31.8094,31.8295,31.7626,31.776,46881.3826
2017-01-12 11:35:00,47.5,47.55,47.44,47.51,74772.75277746606,31.776,31.8094,31.7358,31.7827,74772.7528
2017-01-12 11:40:00,47.5,47.51,47.42,47.44,53892.94130849512,31.776,31.7827,31.7225,31.7358,53892.9413
2017-01-12 11:45:00,47.45,47.45,47.34,47.35,31102.008753226342,31.7425,31.7425,31.6689,31.6756,31102.0088
2017-01-12 11:50:00,47.39,47.42,47.34,47.36,34704.29805857928,31.7024,31.7225,31.6689,31.6823,34704.2981
2017-01-12 11:55:00,47.36,47.36,47.31,47.33,45214.9029289642,31.6823,31.6823,31.6489,31.6623,45214.9029
2017-01-12 12:00:00,47.34,47.42,47.31,47.42,58822.803276848834,31.6689,31.7225,31.6489,31.7225,58822.8033
2017-01-12 12:05:00,47.42,47.45,47.42,47.43,43095.05106048704,31.7225,31.7425,31.7225,31.7292,43095.0511
2017-01-12 12:10:00,47.42,47.45,47.41,47.45,37720.79452362248,31.7225,31.7425,31.7158,31.7425,37720.7945
2017-01-12 12:15:00,47.45,47.59,47.44,47.58,45320.3905285602,31.7425,31.8362,31.7358,31.8295,45320.3905
2017-01-12 12:20:00,47.58,47.61,47.53,47.55,48853.10290652003,31.8295,31.8496,31.7961,31.8094,48853.1029
2017-01-12 12:25:00,47.55,47.58,47.54,47.55,25784.984850185163,31.8094,31.8295,31.8027,31.8094,25784.9849
2017-01-12 12:30:00,47.55,47.59,47.55,47.57,108675.79396251823,31.8094,31.8362,31.8094,31.8228,108675.794
2017-01-12 12:35:00,47.58,47.63,47.56,47.62,28886.769161710243,31.8295,31.8629,31.8161,31.8563,28886.7692
2017-01-12 12:40:00,47.6,47.61,47.53,47.53,27484.008528784645,31.8429,31.8496,31.7961,31.7961,27484.0085
2017-01-12 12:45:00,47.53,47.6,47.51,47.57,34803.05240713724,31.7961,31.8429,31.7827,31.8228,34803.0524
2017-01-12 12:50:00,47.58,47.63,47.57,47.62,34522.50028055212,31.8295,31.8629,31.8228,31.8563,34522.5003
2017-01-12 12:55:00,47.61,47.63,47.58,47.63,20831.55650319829,31.8496,31.8629,31.8295,31.8629,20831.5565
2017-01-12 13:00:00,47.63,47.67,47.63,47.66,40906.7444731231,31.8629,31.8897,31.8629,31.883,40906.7445
2017-01-12 13:05:00,47.66,47.68,47.62,47.67,42037.93064751431,31.883,31.8964,31.8563,31.8897,42037.9306
2017-01-12 13:10:00,47.67,47.72,47.67,47.69,37295.47749971945,31.8897,31.9232,31.8897,31.9031,37295.4775
2017-01-12 13:15:00,47.69,47.74,47.68,47.71,31788.80035910672,31.9031,31.9365,31.8964,31.9165,31788.8004
2017-01-12 13:20:00,47.71,47.71,47.63,47.66,48537.76231623835,31.9165,31.9165,31.8629,31.883,48537.7623
2017-01-12 13:25:00,47.65,47.7,47.65,47.7,32300.52743799798,31.8763,31.9098,31.8763,31.9098,32300.5274
2017-01-12 13:30:00,47.7,47.72,47.66,47.67,24997.19447873415,31.9098,31.9232,31.883,31.8897,24997.1945
2017-01-12 13:35:00,47.67,47.75,47.66,47.74,47409.94276736618,31.8897,31.9432,31.883,31.9365,47409.9428
2017-01-12 13:40:00,47.73,47.78,47.72,47.75,44447.31231062731,31.9298,31.9633,31.9232,31.9432,44447.3123
2017-01-12 13:45:00,47.74,47.83,47.73,47.82,65318.146111547525,31.9365,31.9967,31.9298,31.9901,65318.1461
2017-01-12 13:50:00,47.82,47.82,47.76,47.78,68276.28773426102,31.9901,31.9901,31.9499,31.9633,68276.2877
2017-01-12 13:55:00,47.79,47.84,47.79,47.83,34268.88115811918,31.97,32.0034,31.97,31.9967,34268.8812
2017-01-12 14:00:00,47.83,47.88,47.81,47.87,41843.7885759174,31.9967,32.0302,31.9834,32.0235,41843.7886
2017-01-12 14:05:00,47.87,47.88,47.83,47.84,34619.010212097404,32.0235,32.0302,31.9967,32.0034,34619.0102
2017-01-12 14:10:00,47.83,47.88,47.82,47.87,28228.032768488385,31.9967,32.0302,31.9901,32.0235,28228.0328
2017-01-12 14:15:00,47.87,47.91,47.86,47.9,45183.48109078666,32.0235,32.0503,32.0168,32.0436,45183.4811
2017-01-12 14:20:00,47.9,47.91,47.83,47.86,43845.808551228816,32.0436,32.0503,31.9967,32.0168,43845.8086
2017-01-12 14:25:00,47.87,47.89,47.84,47.89,38021.546403321736,32.0235,32.0369,32.0034,32.0369,38021.5464
2017-01-12 14:30:00,47.89,48.01,47.88,48.0,50733.92436314667,32.0369,32.1172,32.0302,32.1105,50733.9244
2017-01-12 14:35:00,48.0,48.0,47.97,47.99,36477.38749859724,32.1105,32.1105,32.0904,32.1038,36477.3875
2017-01-12 14:40:00,47.99,48.03,47.98,48.03,60577.93738076535,32.1038,32.1305,32.0971,32.1305,60577.9374
2017-01-12 14:45:00,48.02,48.03,47.94,47.96,58184.2666367411,32.1238,32.1305,32.0703,32.0837,58184.2666
2017-01-12 14:50:00,47.97,48.01,47.94,47.97,54047.8060823701,32.0904,32.1172,32.0703,32.0904,54047.8061
2017-01-12 14:55:00,47.96,48.03,47.94,48.03,41490.29289642015,32.0837,32.1305,32.0703,32.1305,41490.2929
2017-01-12 15:00:00,48.03,48.03,47.94,47.94,42013.24206037482,32.1305,32.1305,32.0703,32.0703,42013.2421
2017-01-12 15:05:00,47.95,47.98,47.93,47.98,46300.07855459544,32.077,32.0971,32.0636,32.0971,46300.0786
2017-01-12 15:10:00,47.98,47.99,47.95,47.96,53718.99899001234,32.0971,32.1038,32.077,32.0837,53718.999
2017-01-12 15:15:00,47.97,47.98,47.92,47.93,45156.548086634495,32.0904,32.0971,32.057,32.0636,45156.5481
2017-01-12 15:20:00,47.94,48.0,47.93,47.98,58204.46638985523,32.0703,32.1105,32.0636,32.0971,58204.4664
2017-01-12 15:25:00,47.99,48.05,47.99,48.04,59870.94602177084,32.1038,32.1439,32.1038,32.1372,59870.946
2017-01-12 15:30:00,48.04,48.11,48.03,48.08,72523.84693075973,32.1372,32.1841,32.1305,32.164,72523.8469
2017-01-12 15:35:00,48.08,48.13,48.06,48.13,59985.41128941757,32.164,32.1974,32.1506,32.1974,59985.4113
2017-01-12 15:40:00,48.12,48.12,47.99,48.04,96665.91852766243,32.1907,32.1907,32.1038,32.1372,96665.9185
2017-01-12 15:45:00,48.04,48.07,48.02,48.04,79652.11536303445,32.1372,32.1573,32.1238,32.1372,79652.1154
2017-01-12 15:50:00,48.04,48.06,48.0,48.02,114015.26203568622,32.1372,32.1506,32.1105,32.1238,114015.262
2017-01-12 15:55:00,48.02,48.09,48.0,48.03,210756.36853327343,32.1238,32.1707,32.1105,32.1305,210756.3685
2017-01-13 09:30:00,48.39,48.56,48.31,48.55,184970.261474582,32.3714,32.4851,32.3178,32.4784,184970.2615
2017-01-13 09:35:00,48.56,48.81,48.54,48.73,188196.61093031085,32.4851,32.6523,32.4717,32.5988,188196.6109
2017-01-13 09:40:00,48.74,48.81,48.65,48.7,109383.90753001907,32.6055,32.6523,32.5453,32.5787,109383.9075
2017-01-13 09:45:00,48.73,48.8,48.73,48.74,67334.75479744136,32.5988,32.6456,32.5988,32.6055,67334.7548
2017-01-13 09:50:00,48.72,48.81,48.69,48.69,69693.63707776905,32.5921,32.6523,32.5721,32.5721,69693.6371
2017-01-13 09:55:00,48.68,48.76,48.64,48.73,57183.2566490854,32.5654,32.6189,32.5386,32.5988,57183.2566
2017-01-13 10:00:00,48.71,48.81,48.68,48.76,64431.60139153854,32.5854,32.6523,32.5654,32.6189,64431.6014
2017-01-13 10:05:00,48.78,48.81,48.73,48.73,45646.95320390529,32.6323,32.6523,32.5988,32.5988,45646.9532
2017-01-13 10:10:00,48.74,48.8,48.7,48.7,68082.14566266412,32.6055,32.6456,32.5787,32.5787,68082.1457
2017-01-13 10:15:00,48.71,48.79,48.71,48.72,84473.12310627314,32.5854,32.639,32.5854,32.5921,84473.1231
2017-01-13 10:20:00,48.73,48.73,48.57,48.61,59139.26607563685,32.5988,32.5988,32.4918,32.5185,59139.2661
2017-01-13 10:25:00,48.61,48.7,48.61,48.66,22223.095051060485,32.5185,32.5787,32.5185,32.552,22223.0951
2017-01-13 10:30:00,48.66,48.73,48.64,48.65,30792.27920547637,32.552,32.5988,32.5386,32.5453,30792.2792
2017-01-13 10:35:00,48.65,48.66,48.57,48.6,55958.927168667935,32.5453,32.552,32.4918,32.5118,55958.9272
2017-01-13 10:40:00,48.6,48.65,48.59,48.65,55966.78262821232,32.5118,32.5453,32.5052,32.5453,55966.7826
2017-01-13 10:45:00,48.65,48.66,48.49,48.51,49058.46706318034,32.5453,32.552,32.4383,32.4516,49058.4671
2017-01-13 10:50:00,48.51,48.56,48.46,48.56,57105.82426214791,32.4516,32.4851,32.4182,32.4851,57105.8243
2017-01-13 10:55:00,48.55,48.57,48.52,48.57,124256.53686454945,32.4784,32.4918,32.4583,32.4918,124256.5369
2017-01-13 11:00:00,48.56,48.61,48.55,48.56,30123.44293569745,32.4851,32.5185,32.4784,32.4851,30123.4429
2017-01-13 11:05:00,48.57,48.58,48.48,48.48,27742.11648524296,32.4918,32.4985,32.4316,32.4316,27742.1165
2017-01-13 11:10:00,48.47,48.51,48.44,48.48,24146.560430928064,32.4249,32.4516,32.4048,32.4316,24146.5604
2017-01-13 11:15:00,48.48,48.55,48.48,48.54,22661.878577039613,32.4316,32.4784,32.4316,32.4717,22661.8786
2017-01-13 11:20:00,48.54,48.62,48.53,48.58,34320.50274941084,32.4717,32.5252,32.465,32.4985,34320.5027
2017-01-13 11:25:00,48.59,48.67,48.59,48.65,24504.54494445068,32.5052,32.5587,32.5052,32.5453,24504.5449
2017-01-13 11:30:00,48.65,48.7,48.65,48.69,46358.433396925146,32.5453,32.5787,32.5453,32.5721,46358.4334
2017-01-13 11:35:00,48.69,48.71,48.65,48.66,36414.54382224217,32.5721,32.5854,32.5453,32.552,36414.5438
2017-01-13 11:40:00,48.65,48.65,48.52,48.56,53363.25889350241,32.5453,32.5453,32.4583,32.4851,53363.2589
2017-01-13 11:45:00,48.56,48.56,48.5,48.55,33336.32588935024,32.4851,32.4851,32.445,32.4784,33336.3259
2017-01-13 11:50:00,48.55,48.59,48.55,48.57,32257.88351475704,32.4784,32.5052,32.4784,32.4918,32257.8835
2017-01-13 11:55:00,48.57,48.58,48.52,48.57,38331.27595107171,32.4918,32.4985,32.4583,32.4918,38331.276
2017-01-13 12:00:00,48.57,48.58,48.53,48.53,36147.45819773314,32.4918,32.4985,32.465,32.465,36147.4582
2017-01-13 12:05:00,48.53,48.53,48.46,48.47,18477.16305689597,32.465,32.465,32.4182,32.4249,18477.1631
2017-01-13 12:10:00,48.47,48.47,48.39,48.41,61483.559645382105,32.4249,32.4249,32.3714,32.3847,61483.5596
2017-01-13 12:15:00,48.41,48.48,48.38,48.42,145582.98731904387,32.3847,32.4316,32.3647,32.3914,145582.9873
2017-01-13 12:20:00,48.42,48.42,48.36,48.38,42214.11738300976,32.3914,32.3914,32.3513,32.3647,42214.1174
2017-01-13 12:25:00,48.38,48.43,48.36,48.39,24152.171473459766,32.3647,32.3981,32.3513,32.3714,24152.1715
2017-01-13 12:30:00,48.4,48.46,48.39,48.45,31284.928739759845,32.3781,32.4182,32.3714,32.4115,31284.9287
2017-01-13 12:35:00,48.45,48.49,48.45,48.48,22311.749523061382,32.4115,32.4383,32.4115,32.4316,22311.7495
2017-01-13 12:40:00,48.48,48.55,48.45,48.54,51701.26809561216,32.4316,32.4784,32.4115,32.4717,51701.2681
2017-01-13 12:45:00,48.54,48.54,48.47,48.48,30709.23577600718,32.4717,32.4717,32.4249,32.4316,30709.2358
2017-01-13 12:50:00,48.48,48.56,48.48,48.55,20371.451015598697,32.4316,32.4851,32.4316,32.4784,20371.451
2017-01-13 12:55:00,48.53,48.54,48.49,48.5,23892.94130849512,32.465,32.4717,32.4383,32.445,23892.9413
2017-01-13 13:00:00,48.51,48.55,48.47,48.52,56707.44024239703,32.4516,32.4784,32.4249,32.4583,56707.4402
2017-01-13 13:05:00,48.52,48.56,48.5,48.51,17705.08360453372,32.4583,32.4851,32.445,32.4516,17705.0836
2017-01-13 13:10:00,48.5,48.54,48.49,48.5,12916.619907978902,32.445,32.4717,32.4383,32.445,12916.6199
2017-01-13 13:15:00,48.49,48.53,48.49,48.5,10351.25126248457,32.4383,32.465,32.4383,32.445,10351.2513
2017-01-13 13:20:00,48.5,48.56,48.47,48.53,27570.418583772866,32.445,32.4851,32.4249,32.465,27570.4186
2017-01-13 13:25:00,48.54,48.56,48.52,48.52,32377.95982493547,32.4717,32.4851,32.4583,32.4583,32377.9598
2017-01-13 13:30:00,48.53,48.56,48.5,48.55,26498.709460217706,32.465,32.4851,32.445,32.4784,26498.7095
2017-01-13 13:35:00,48.55,48.57,48.55,48.56,23975.984737964314,32.4784,32.4918,32.4784,32.4851,23975.9847
2017-01-13 13:40:00,48.55,48.56,48.52,48.54,19689.14824374369,32.4784,32.4851,32.4583,32.4717,19689.1482
2017-01-13 13:45:00,48.54,48.55,48.51,48.52,19394.00740657614,32.4717,32.4784,32.4516,32.4583,19394.0074
2017-01-13 13:50:00,48.52,48.56,48.5,48.55,30739.535405678373,32.4583,32.4851,32.445,32.4784,30739.5354
2017-01-13 13:55:00,48.54,48.55,48.52,48.54,21180.56334867018,32.4717,32.4784,32.4583,32.4717,21180.5633
2017-01-13 14:00:00,48.53,48.54,48.45,48.47,40168.331275951066,32.465,32.4717,32.4115,32.4249,40168.3313
2017-01-13 14:05:00,48.47,48.49,48.41,48.42,36933.004152171474,32.4249,32.4383,32.3847,32.3914,36933.0042
2017-01-13 14:10:00,48.41,48.42,48.38,48.39,42958.1416227135,32.3847,32.3914,32.3647,32.3714,42958.1416
2017-01-13 14:15:00,48.39,48.4,48.35,48.39,51600.26933004152,32.3714,32.3781,32.3446,32.3714,51600.2693
2017-01-13 14:20:00,48.39,48.39,48.32,48.32,40178.431152508136,32.3714,32.3714,32.3245,32.3245,40178.4312
2017-01-13 14:25:00,48.33,48.33,48.24,48.24,36812.92784199304,32.3312,32.3312,32.271,32.271,36812.9278
2017-01-13 14:30:00,48.25,48.36,48.24,48.34,42155.76254068006,32.2777,32.3513,32.271,32.3379,42155.7625
2017-01-13 14:35:00,48.35,48.4,48.35,48.37,29625.18235888228,32.3446,32.3781,32.3446,32.358,29625.1824
2017-01-13 14:40:00,48.36,48.39,48.34,48.38,59438.89574682976,32.3513,32.3714,32.3379,32.3647,59438.8957
2017-01-13 14:45:00,48.39,48.41,48.38,48.39,36561.55313657277,32.3714,32.3847,32.3647,32.3714,36561.5531
2017-01-13 14:50:00,48.39,48.4,48.34,48.38,60006.73325103804,32.3714,32.3781,32.3379,32.3647,60006.7333
2017-01-13 14:55:00,48.39,48.47,48.38,48.46,78285.26540231175,32.3714,32.4249,32.3647,32.4182,78285.2654
2017-01-13 15:00:00,48.45,48.45,48.41,48.42,50461.22769610593,32.4115,32.4115,32.3847,32.3914,50461.2277
2017-01-13 15:05:00,48.43,48.43,48.4,48.41,36213.66849960722,32.3981,32.3981,32.3781,32.3847,36213.6685
2017-01-13 15:10:00,48.41,48.43,48.38,48.4,45643.58657838626,32.3847,32.3981,32.3647,32.3781,45643.5866
2017-01-13 15:15:00,48.4,48.46,48.4,48.44,46663.67411064976,32.3781,32.4182,32.3781,32.4048,46663.6741
2017-01-13 15:20:00,48.44,48.46,48.43,48.45,40601.503759398496,32.4048,32.4182,32.3981,32.4115,40601.5038
2017-01-13 15:25:00,48.45,48.46,48.42,48.44,50356.86230501627,32.4115,32.4182,32.3914,32.4048,50356.8623
2017-01-13 15:30:00,48.43,48.44,48.39,48.39,88459.20772079453,32.3981,32.4048,32.3714,32.3714,88459.2077
2017-01-13 15:35:00,48.39,48.43,48.39,48.4,109142.63270115588,32.3714,32.3981,32.3714,32.3781,109142.6327
2017-01-13 15:40:00,48.41,48.46,48.4,48.45,102061.49702614744,32.3847,32.4182,32.3781,32.4115,102061.497
2017-01-13 15:45:00,48.44,48.47,48.4,48.41,143453.03557400964,32.4048,32.4249,32.3781,32.3847,143453.0356
2017-01-13 15:50:00,48.41,48.44,48.4,48.4,144599.9326674896,32.3847,32.4048,32.3781,32.3781,144599.9327
2017-01-13 15:55:00,48.4,48.45,48.37,48.4,256591.852766244,32.3781,32.4115,32.358,32.3781,256591.8528
2017-01-17 09:30:00,47.98,47.99,47.73,47.82,134030.972954775,32.0971,32.1038,31.9298,31.9901,134030.973
2017-01-17 09:35:00,47.82,47.85,47.68,47.7,67586.12950286163,31.9901,32.0101,31.8964,31.9098,67586.1295
2017-01-17 09:40:00,47.73,47.75,47.61,47.62,49382.78532151273,31.9298,31.9432,31.8496,31.8563,49382.7853
2017-01-17 09:45:00,47.65,47.65,47.55,47.56,93688.69936034114,31.8763,31.8763,31.8094,31.8161,93688.6994
2017-01-17 09:50:00,47.55,47.66,47.51,47.66,79877.67927280888,31.8094,31.883,31.7827,31.883,79877.6793
2017-01-17 09:55:00,47.65,47.75,47.63,47.67,61941.42071596903,31.8763,31.9432,31.8629,31.8897,61941.4207
2017-01-17 10:00:00,47.69,47.83,47.64,47.82,62969.3637077769,31.9031,31.9967,31.8696,31.9901,62969.3637
2017-01-17 10:05:00,47.83,48.0,47.74,47.99,49831.66872404893,31.9967,32.1105,31.9365,32.1038,49831.6687
2017-01-17 10:10:00,47.99,48.0,47.9,47.93,27034.00291774212,32.1038,32.1105,32.0436,32.0636,27034.0029
2017-01-17 10:15:00,47.94,48.05,47.9,47.9,25804.06239479296,32.0703,32.1439,32.0436,32.0436,25804.0624
2017-01-17 10:20:00,47.91,47.99,47.89,47.93,15358.545617775782,32.0503,32.1038,32.0369,32.0636,15358.5456
2017-01-17 10:25:00,47.91,47.95,47.88,47.91,20225.563909774435,32.0503,32.077,32.0302,32.0503,20225.5639
2017-01-17 10:30:00,47.91,47.91,47.83,47.87,41063.85366401077,32.0503,32.0503,31.9967,32.0235,41063.8537
2017-01-17 10:35:00,47.88,47.92,47.86,47.9,50214.34182471103,32.0302,32.057,32.0168,32.0436,50214.3418
2017-01-17 10:40:00,47.89,47.91,47.79,47.91,94144.31601391538,32.0369,32.0503,31.97,32.0503,94144.316
2017-01-17 10:45:00,47.9,47.94,47.83,47.87,42048.03052407137,32.0436,32.0703,31.9967,32.0235,42048.0305
2017-01-17 10:50:00,47.86,47.9,47.82,47.88,35995.96004937717,32.0168,32.0436,31.9901,32.0302,35995.96
2017-01-17 10:55:00,47.88,47.89,47.81,47.83,55590.84277858826,32.0302,32.0369,31.9834,31.9967,55590.8428
2017-01-17 11:00:00,47.83,47.84,47.74,47.78,55108.293120861854,31.9967,32.0034,31.9365,31.9633,55108.2931
2017-01-17 11:05:00,47.79,47.86,47.76,47.86,68709.46021770845,31.97,32.0168,31.9499,32.0168,68709.4602
2017-01-17 11:10:00,47.86,47.89,47.78,47.81,46340.4780608237,32.0168,32.0369,31.9633,31.9834,46340.4781
2017-01-17 11:15:00,47.8,47.84,47.77,47.79,44734.59768825048,31.9767,32.0034,31.9566,31.97,44734.5977
2017-01-17 11:20:00,47.79,47.87,47.76,47.85,42491.302884075856,31.97,32.0235,31.9499,32.0101,42491.3029
2017-01-17 11:25:00,47.84,47.91,47.8,47.91,37767.92728088878,32.0034,32.0503,31.9767,32.0503,37767.9273
2017-01-17 11:30:00,47.91,47.94,47.85,47.87,40070.69913589945,32.0503,32.0703,32.0101,32.0235,40070.6991
2017-01-17 11:35:00,47.88,47.93,47.88,47.91,44367.635506677136,32.0302,32.0636,32.0302,32.0503,44367.6355
2017-01-17 11:40:00,47.92,47.99,47.92,47.94,45343.95690719335,32.057,32.1038,32.057,32.0703,45343.9569
2017-01-17 11:45:00,47.95,48.0,47.94,47.97,27351.58792503647,32.077,32.1105,32.0703,32.0904,27351.5879
2017-01-17 11:50:00,47.98,48.01,47.94,48.0,28506.34047806082,32.0971,32.1172,32.0703,32.1105,28506.3405
2017-01-17 11:55:00,48.0,48.04,47.99,48.0,38584.89507350465,32.1105,32.1372,32.1038,32.1105,38584.8951
2017-01-17 12:00:00,48.0,48.05,47.99,48.04,92620.356862305,32.1105,32.1439,32.1038,32.1372,92620.3569
2017-01-17 12:05:00,48.05,48.07,47.99,48.01,29936.03411513859,32.1439,32.1573,32.1038,32.1172,29936.0341
2017-01-17 12:10:00,48.01,48.03,47.97,47.99,36819.661093031085,32.1172,32.1305,32.0904,32.1038,36819.6611
2017-01-17 12:15:00,47.99,48.03,47.98,47.99,32683.20053866008,32.1038,32.1305,32.0971,32.1038,32683.2005
2017-01-17 12:20:00,47.99,48.05,47.99,48.03,35319.26832005387,32.1038,32.1439,32.1038,32.1305,35319.2683
2017-01-17 12:25:00,48.03,48.12,48.02,48.12,38586.017282011,32.1305,32.1907,32.1238,32.1907,38586.0173
2017-01-17 12:30:00,48.12,48.16,48.1,48.1,65207.04746941981,32.1907,32.2175,32.1774,32.1774,65207.0475
2017-01-17 12:35:00,48.1,48.15,48.07,48.08,28845.247446975645,32.1774,32.2108,32.1573,32.164,28845.2474
2017-01-17 12:40:00,48.07,48.13,48.07,48.08,18657.838626416786,32.1573,32.1974,32.1573,32.164,18657.8386
2017-01-17 12:45:00,48.08,48.11,48.05,48.1,39113.45527999102,32.164,32.1841,32.1439,32.1774,39113.4553
2017-01-17 12:50:00,48.1,48.12,48.07,48.07,30077.432386937493,32.1774,32.1907,32.1573,32.1573,30077.4324
2017-01-17 12:55:00,48.09,48.09,48.03,48.03,26729.884412523847,32.1707,32.1707,32.1305,32.1305,26729.8844
2017-01-17 13:00:00,48.04,48.06,48.01,48.06,22336.43811020088,32.1372,32.1506,32.1172,32.1506,22336.4381
2017-01-17 13:05:00,48.05,48.05,47.99,48.0,37227.022780832674,32.1439,32.1439,32.1038,32.1105,37227.0228
2017-01-17 13:10:00,48.0,48.04,47.99,47.99,36533.49792391426,32.1105,32.1372,32.1038,32.1038,36533.4979
2017-01-17 13:15:00,48.0,48.05,47.99,48.03,39209.9652115363,32.1105,32.1439,32.1038,32.1305,39209.9652
2017-01-17 13:20:00,48.03,48.07,48.02,48.04,17752.216361800023,32.1305,32.1573,32.1238,32.1372,17752.2164
2017-01-17 13:25:00,48.04,48.04,47.99,48.02,23300.415217147343,32.1372,32.1372,32.1038,32.1238,23300.4152
2017-01-17 13:30:00,48.03,48.08,48.02,48.07,47413.3093928852,32.1305,32.164,32.1238,32.1573,47413.3094
2017-01-17 13:35:00,48.07,48.07,48.02,48.03,23001.90775446078,32.1573,32.1573,32.1238,32.1305,23001.9078
2017-01-17 13:40:00,48.04,48.04,47.96,47.97,50914.59993266749,32.1372,32.1372,32.0837,32.0904,50914.5999
2017-01-17 13:45:00,47.98,47.98,47.93,47.93,32850.40960610481,32.0971,32.0971,32.0636,32.0636,32850.4096
2017-01-17 13:50:00,47.94,47.99,47.92,47.96,33060.26259679048,32.0703,32.1038,32.057,32.0837,33060.2626
2017-01-17 13:55:00,47.96,47.99,47.94,47.98,30584.670631803387,32.0837,32.1038,32.0703,32.0971,30584.6706
2017-01-17 14:00:00,47.98,48.02,47.96,48.02,45260.91347772416,32.0971,32.1238,32.0837,32.1238,45260.9135
2017-01-17 14:05:00,48.01,48.01,47.99,47.99,25563.909774436088,32.1172,32.1172,32.1038,32.1038,25563.9098
2017-01-17 14:10:00,47.99,47.99,47.96,47.99,35327.123779598245,32.1038,32.1038,32.0837,32.1038,35327.1238
2017-01-17 14:15:00,47.99,47.99,47.91,47.91,18496.24060150376,32.1038,32.1038,32.0503,32.0503,18496.2406
2017-01-17 14:20:00,47.91,47.91,47.81,47.82,48092.24553922119,32.0503,32.0503,31.9834,31.9901,48092.2455
2017-01-17 14:25:00,47.82,47.83,47.73,47.73,54984.8501851644,31.9901,31.9967,31.9298,31.9298,54984.8502
2017-01-17 14:30:00,47.73,47.74,47.68,47.72,70926.94422623723,31.9298,31.9365,31.8964,31.9232,70926.9442
2017-01-17 14:35:00,47.71,47.71,47.62,47.63,83693.1881943665,31.9165,31.9165,31.8563,31.8629,83693.1882
2017-01-17 14:40:00,47.63,47.66,47.57,47.66,50123.44293569745,31.8629,31.883,31.8228,31.883,50123.4429
2017-01-17 14:45:00,47.66,47.67,47.61,47.63,42625.96790483672,31.883,31.8897,31.8496,31.8629,42625.9679
2017-01-17 14:50:00,47.64,47.65,47.5,47.57,56291.10088654472,31.8696,31.8763,31.776,31.8228,56291.1009
2017-01-17 14:55:00,47.57,47.63,47.55,47.6,47294.35529121311,31.8228,31.8629,31.8094,31.8429,47294.3553
2017-01-17 15:00:00,47.59,47.61,47.54,47.59,65580.7429020312,31.8362,31.8496,31.8027,31.8362,65580.7429
2017-01-17 15:05:00,47.59,47.59,47.5,47.53,60476.9386151947,31.8362,31.8362,31.776,31.7961,60476.9386
2017-01-17 15:10:00,47.54,47.6,47.52,47.59,67219.16732128829,31.8027,31.8429,31.7894,31.8362,67219.1673
2017-01-17 15:15:00,47.59,47.65,47.58,47.64,48665.69408596117,31.8362,31.8763,31.8295,31.8696,48665.6941
2017-01-17 15:20:00,47.65,47.71,47.63,47.67,74915.27325777129,31.8763,31.9165,31.8629,31.8897,74915.2733
2017-01-17 15:25:00,47.68,47.71,47.66,47.66,60575.69296375266,31.8964,31.9165,31.883,31.883,60575.693
2017-01-17 15:30:00,47.66,47.74,47.65,47.74,136480.75412411624,31.883,31.9365,31.8763,31.9365,136480.7541
2017-01-17 15:35:00,47.74,47.74,47.66,47.68,82214.11738300975,31.9365,31.9365,31.883,31.8964,82214.1174
2017-01-17 15:40:00,47.68,47.69,47.62,47.66,71520.59252609135,31.8964,31.9031,31.8563,31.883,71520.5925
2017-01-17 15:45:00,47.67,47.68,47.61,47.62,110154.864773875,31.8897,31.8964,31.8496,31.8563,110154.8648
2017-01-17 15:50:00,47.62,47.67,47.62,47.64,192957.0194142072,31.8563,31.8897,31.8563,31.8696,192957.0194
2017-01-17 15:55:00,47.65,47.74,47.63,47.72,366695.0959488273,31.8763,31.9365,31.8629,31.9232,366695.0959
2017-01-18 09:30:00,47.94,47.94,47.32,47.32,171291.66199079787,32.0703,32.0703,31.6556,31.6556,171291.662
2017-01-18 09:35:00,47.34,47.57,47.27,47.57,123111.88418808214,31.6689,31.8228,31.6221,31.8228,123111.8842
2017-01-18 09:40:00,47.59,47.89,47.59,47.88,99840.64639209965,31.8362,32.0369,31.8362,32.0302,99840.6464
2017-01-18 09:45:00,47.89,47.96,47.86,47.87,111443.16013915384,32.0369,32.0837,32.0168,32.0235,111443.1601
2017-01-18 09:50:00,47.87,47.91,47.8,47.82,54078.105712041295,32.0235,32.0503,31.9767,31.9901,54078.1057
2017-01-18 09:55:00,47.81,47.86,47.75,47.84,53183.70553248793,31.9834,32.0168,31.9432,32.0034,53183.7055
2017-01-18 10:00:00,47.85,47.85,47.75,47.76,67571.54079227921,32.0101,32.0101,31.9432,31.9499,67571.5408
2017-01-18 10:05:00,47.76,47.79,47.69,47.7,57857.70396139602,31.9499,31.97,31.9031,31.9098,57857.704
2017-01-18 10:10:00,47.7,47.8,47.66,47.8,53717.876781506,31.9098,31.9767,31.883,31.9767,53717.8768
2017-01-18 10:15:00,47.79,47.89,47.77,47.83,183959.1516103692,31.97,32.0369,31.9566,31.9967,183959.1516
2017-01-18 10:20:00,47.82,47.94,47.81,47.92,79945.01178318931,31.9901,32.0703,31.9834,32.057,79945.0118
2017-01-18 10:25:00,47.91,47.92,47.82,47.83,46773.65054427112,32.0503,32.057,31.9901,31.9967,46773.6505
2017-01-18 10:30:00,47.83,47.88,47.83,47.86,39252.60913477724,31.9967,32.0302,31.9967,32.0168,39252.6091
2017-01-18 10:35:00,47.86,47.91,47.82,47.83,48897.99124677365,32.0168,32.0503,31.9901,31.9967,48897.9912
2017-01-18 10:40:00,47.83,47.83,47.74,47.75,44867.01829199865,31.9967,31.9967,31.9365,31.9432,44867.0183
2017-01-18 10:45:00,47.75,47.78,47.68,47.77,38745.37088991134,31.9432,31.9633,31.8964,31.9566,38745.3709
2017-01-18 10:50:00,47.76,47.88,47.73,47.88,69142.63270115588,31.9499,32.0302,31.9298,32.0302,69142.6327
2017-01-18 10:55:00,47.88,47.93,47.84,47.92,56664.7963191561,32.0302,32.0636,32.0034,32.057,56664.7963
2017-01-18 11:00:00,47.92,47.93,47.89,47.89,42864.99831668724,32.057,32.0636,32.0369,32.0369,42864.9983
2017-01-18 11:05:00,47.9,47.95,47.9,47.92,49424.30703624733,32.0436,32.077,32.0436,32.057,49424.307
2017-01-18 11:10:00,47.93,47.99,47.9,47.91,39920.32319604982,32.0636,32.1038,32.0436,32.0503,39920.3232
2017-01-18 11:15:00,47.91,47.93,47.88,47.91,44533.722365615526,32.0503,32.0636,32.0302,32.0503,44533.7224
2017-01-18 11:20:00,47.91,48.0,47.91,47.99,38582.65065649198,32.0503,32.1105,32.0503,32.1038,38582.6507
2017-01-18 11:25:00,47.99,47.99,47.94,47.98,51734.93435080237,32.1038,32.1038,32.0703,32.0971,51734.9344
2017-01-18 11:30:00,47.98,48.04,47.97,47.97,50736.16878015935,32.0971,32.1372,32.0904,32.0904,50736.1688
2017-01-18 11:35:00,47.97,48.0,47.95,47.96,38455.8410952755,32.0904,32.1105,32.077,32.0837,38455.8411
2017-01-18 11:40:00,47.96,47.97,47.91,47.93,43992.81786555942,32.0837,32.0904,32.0503,32.0636,43992.8179
2017-01-18 11:45:00,47.93,47.93,47.88,47.9,39122.432948041744,32.0636,32.0636,32.0302,32.0436,39122.4329
2017-01-18 11:50:00,47.91,47.93,47.88,47.92,37010.43653910897,32.0503,32.0636,32.0302,32.057,37010.4365
2017-01-18 11:55:00,47.93,47.94,47.82,47.87,39654.35978004713,32.0636,32.0703,31.9901,32.0235,39654.3598
2017-01-18 12:00:00,47.86,47.93,47.84,47.91,28843.003029962965,32.0168,32.0636,32.0034,32.0503,28843.003
2017-01-18 12:05:00,47.91,48.03,47.91,47.95,77752.21636180002,32.0503,32.1305,32.0503,32.077,77752.2164
2017-01-18 12:10:00,47.96,47.98,47.93,47.93,44051.17270788912,32.0837,32.0971,32.0636,32.0636,44051.1727
2017-01-18 12:15:00,47.92,47.94,47.9,47.91,18455.8410952755,32.057,32.0703,32.0436,32.0503,18455.8411
2017-01-18 12:20:00,47.91,47.93,47.88,47.88,29159.46582875098,32.0503,32.0636,32.0302,32.0302,29159.4658
2017-01-18 12:25:00,47.89,47.91,47.86,47.9,31651.890921333183,32.0369,32.0503,32.0168,32.0436,31651.8909
2017-01-18 12:30:00,47.91,47.91,47.84,47.9,37168.66793850297,32.0503,32.0503,32.0034,32.0436,37168.6679
2017-01-18 12:35:00,47.89,47.93,47.88,47.9,28454.71888676916,32.0369,32.0636,32.0302,32.0436,28454.7189
2017-01-18 12:40:00,47.9,47.92,47.88,47.9,28652.227583885084,32.0436,32.057,32.0302,32.0436,28652.2276
2017-01-18 12:45:00,47.89,47.91,47.88,47.88,30196.386488609583,32.0369,32.0503,32.0302,32.0302,30196.3865
2017-01-18 12:50:00,47.89,47.9,47.84,47.87,27058.691504881604,32.0369,32.0436,32.0034,32.0235,27058.6915
2017-01-18 12:55:00,47.87,47.91,47.84,47.9,36623.2746044215,32.0235,32.0503,32.0034,32.0436,36623.2746
2017-01-18 13:00:00,47.9,47.94,47.9,47.92,19112.33307148468,32.0436,32.0703,32.0436,32.057,19112.3331
2017-01-18 13:05:00,47.92,48.01,47.91,47.99,47636.62888564695,32.057,32.1172,32.0503,32.1038,47636.6289
2017-01-18 13:10:00,47.99,47.99,47.95,47.96,18187.63326226013,32.1038,32.1038,32.077,32.0837,18187.6333
2017-01-18 13:15:00,47.97,47.99,47.93,47.96,49707.103579845134,32.0904,32.1038,32.0636,32.0837,49707.1036
2017-01-18 13:20:00,47.95,47.95,47.91,47.91,22651.778700482548,32.077,32.077,32.0503,32.0503,22651.7787
2017-01-18 13:25:00,47.91,47.96,47.91,47.92,28439.007967680394,32.0503,32.0837,32.0503,32.057,28439.008
2017-01-18 13:30:00,47.92,47.96,47.92,47.95,36327.01155874761,32.057,32.0837,32.057,32.077,36327.0116
2017-01-18 13:35:00,47.94,48.0,47.94,47.97,34864.77387498597,32.0703,32.1105,32.0703,32.0904,34864.7739
2017-01-18 13:40:00,47.96,47.98,47.93,47.98,76162.04690831556,32.0837,32.0971,32.0636,32.0971,76162.0469
2017-01-18 13:45:00,47.97,47.97,47.92,47.95,30949.388396364044,32.0904,32.0904,32.057,32.077,30949.3884
2017-01-18 13:50:00,47.95,47.99,47.95,47.98,56856.69397374032,32.077,32.1038,32.077,32.0971,56856.694
2017-01-18 13:55:00,47.97,47.99,47.96,47.96,41227.69610593648,32.0904,32.1038,32.0837,32.0837,41227.6961
2017-01-18 14:00:00,47.97,47.99,47.94,47.95,52863.8761081809,32.0904,32.1038,32.0703,32.077,52863.8761
2017-01-18 14:05:00,47.94,48.06,47.93,48.06,63300.41521714734,32.0703,32.1506,32.0636,32.1506,63300.4152
2017-01-18 14:10:00,48.06,48.08,48.03,48.04,37766.80507238245,32.1506,32.164,32.1305,32.1372,37766.8051
2017-01-18 14:15:00,48.04,48.1,48.04,48.08,22602.40152620357,32.1372,32.1774,32.1372,32.164,22602.4015
2017-01-18 14:20:00,48.09,48.09,48.06,48.09,27408.82055885984,32.1707,32.1707,32.1506,32.1707,27408.8206
2017-01-18 14:25:00,48.09,48.09,48.05,48.07,52015.48647738749,32.1707,32.1707,32.1439,32.1573,52015.4865
2017-01-18 14:30:00,48.07,48.07,48.01,48.02,40105.487599596,32.1573,32.1573,32.1172,32.1238,40105.4876
2017-01-18 14:35:00,48.01,48.02,47.98,48.0,42738.188755470765,32.1172,32.1238,32.0971,32.1105,42738.1888
2017-01-18 14:40:00,48.01,48.01,47.95,47.97,64351.92458758837,32.1172,32.1172,32.077,32.0904,64351.9246
2017-01-18 14:45:00,47.97,47.98,47.91,47.92,41546.403321737176,32.0904,32.0971,32.0503,32.057,41546.4033
2017-01-18 14:50:00,47.92,47.98,47.91,47.98,47808.32678711705,32.057,32.0971,32.0503,32.0971,47808.3268
2017-01-18 14:55:00,47.98,47.98,47.92,47.92,47884.6369655482,32.0971,32.0971,32.057,32.057,47884.637
2017-01-18 15:00:00,47.93,47.95,47.91,47.94,61198.518684771625,32.0636,32.077,32.0503,32.0703,61198.5187
2017-01-18 15:05:00,47.94,47.99,47.93,47.97,63698.79923689821,32.0703,32.1038,32.0636,32.0904,63698.7992
2017-01-18 15:10:00,47.98,47.99,47.95,47.97,47672.53955784984,32.0971,32.1038,32.077,32.0904,47672.5396
2017-01-18 15:15:00,47.98,48.01,47.96,48.0,50063.965884861405,32.0971,32.1172,32.0837,32.1105,50063.9659
2017-01-18 15:20:00,48.0,48.04,47.99,48.02,65951.07170912356,32.1105,32.1372,32.1038,32.1238,65951.0717
2017-01-18 15:25:00,48.01,48.01,47.97,47.98,47135.00168331276,32.1172,32.1172,32.0904,32.0971,47135.0017
2017-01-18 15:30:00,47.98,48.08,47.96,48.04,87433.50914599933,32.0971,32.164,32.0837,32.1372,87433.5091
2017-01-18 15:35:00,48.03,48.13,48.03,48.13,82816.74335091459,32.1305,32.1974,32.1305,32.1974,82816.7434
2017-01-18 15:40:00,48.12,48.15,48.09,48.12,84211.64852429582,32.1907,32.2108,32.1707,32.1907,84211.6485
2017-01-18 15:45:00,48.12,48.17,48.12,48.13,85759.17405453933,32.1907,32.2242,32.1907,32.1974,85759.1741
2017-01-18 15:50:00,48.13,48.16,48.1,48.16,176781.5060038155,32.1974,32.2175,32.1774,32.2175,176781.506
2017-01-18 15:55:00,48.16,48.19,48.16,48.18,391054.87599596,32.2175,32.2376,32.2175,32.2309,391054.876
2017-01-19 09:30:00,48.35,48.39,48.13,48.33,171724.83447424532,32.3446,32.3714,32.1974,32.3312,171724.8345
2017-01-19 09:35:00,48.34,48.49,48.33,48.44,57533.38570306363,32.3379,32.4383,32.3312,32.4048,57533.3857
2017-01-19 09:40:00,48.42,48.42,48.26,48.41,52499.15834362024,32.3914,32.3914,32.2844,32.3847,52499.1583
2017-01-19 09:45:00,48.41,48.46,48.35,48.37,72034.56402199528,32.3847,32.4182,32.3446,32.358,72034.564
2017-01-19 09:50:00,48.38,48.39,48.16,48.18,40919.08876669285,32.3647,32.3714,32.2175,32.2309,40919.0888
2017-01-19 09:55:00,48.16,48.17,48.07,48.07,71320.83941196273,32.2175,32.2242,32.1573,32.1573,71320.8394
2017-01-19 10:00:00,48.07,48.07,47.92,48.02,135706.4302547413,32.1573,32.1573,32.057,32.1238,135706.4303
2017-01-19 10:05:00,48.03,48.04,47.85,47.87,53007.51879699248,32.1305,32.1372,32.0101,32.0235,53007.5188
2017-01-19 10:10:00,47.87,48.1,47.87,48.08,67430.1425204803,32.0235,32.1774,32.0235,32.164,67430.1425
2017-01-19 10:15:00,48.08,48.15,48.01,48.13,47515.43036696218,32.164,32.2108,32.1172,32.1974,47515.4304
2017-01-19 10:20:00,48.13,48.21,48.11,48.18,43426.102569857474,32.1974,32.251,32.1841,32.2309,43426.1026
2017-01-19 10:25:00,48.18,48.3,48.13,48.26,44484.34519133655,32.2309,32.3112,32.1974,32.2844,44484.3452
2017-01-19 10:30:00,48.25,48.29,48.17,48.17,71743.9120188531,32.2777,32.3045,32.2242,32.2242,71743.912
2017-01-19 10:35:00,48.17,48.18,48.1,48.16,49589.271686679385,32.2242,32.2309,32.1774,32.2175,49589.2717
2017-01-19 10:40:00,48.16,48.21,48.15,48.19,56520.031421838175,32.2175,32.251,32.2108,32.2376,56520.0314
2017-01-19 10:45:00,48.19,48.2,48.05,48.11,60613.84805296824,32.2376,32.2443,32.1439,32.1841,60613.8481
2017-01-19 10:50:00,48.1,48.13,48.06,48.12,43784.08708338009,32.1774,32.1974,32.1506,32.1907,43784.0871
2017-01-19 10:55:00,48.11,48.14,48.08,48.12,74287.95870272696,32.1841,32.2041,32.164,32.1907,74287.9587
2017-01-19 11:00:00,48.11,48.14,47.96,47.98,82748.28863202782,32.1841,32.2041,32.0837,32.0971,82748.2886
2017-01-19 11:05:00,47.98,47.99,47.93,47.98,55345.07911569969,32.0971,32.1038,32.0636,32.0971,55345.0791
2017-01-19 11:10:00,47.98,48.0,47.93,47.98,43804.28683649422,32.0971,32.1105,32.0636,32.0971,43804.2868
2017-01-19 11:15:00,47.99,48.03,47.93,48.02,42362.2489058467,32.1038,32.1305,32.0636,32.1238,42362.2489
2017-01-19 11:20:00,48.02,48.1,48.02,48.04,44507.9115699697,32.1238,32.1774,32.1238,32.1372,44507.9116
2017-01-19 11:25:00,48.03,48.08,48.02,48.04,33032.20738413197,32.1305,32.164,32.1238,32.1372,33032.2074
2017-01-19 11:30:00,48.05,48.05,47.97,47.99,34213.89294130849,32.1439,32.1439,32.0904,32.1038,34213.8929
2017-01-19 11:35:00,47.98,47.98,47.9,47.94,26650.20760857367,32.0971,32.0971,32.0436,32.0703,26650.2076
2017-01-19 11:40:00,47.94,48.04,47.92,48.03,45814.16227135001,32.0703,32.1372,32.057,32.1305,45814.1623
2017-01-19 11:45:00,48.02,48.05,48.01,48.01,36633.37448097856,32.1238,32.1439,32.1172,32.1172,36633.3745
2017-01-19 11:50:00,48.0,48.02,47.96,47.97,27390.865222758388,32.1105,32.1238,32.0837,32.0904,27390.8652
2017-01-19 11:55:00,47.98,48.01,47.97,47.99,37467.17540118954,32.0971,32.1172,32.0904,32.1038,37467.1754
2017-01-19 12:00:00,47.99,48.01,47.96,48.0,33246.549208843004,32.1038,32.1172,32.0837,32.1105,33246.5492
2017-01-19 12:05:00,48.01,48.01,47.96,47.99,22351.0268207833,32.1172,32.1172,32.0837,32.1038,22351.0268
2017-01-19 12:10:00,47.99,48.05,47.98,48.05,54366.5132981708,32.1038,32.1439,32.0971,32.1439,54366.5133
2017-01-19 12:15:00,48.05,48.06,48.03,48.05,51305.12849287397,32.1439,32.1506,32.1305,32.1439,51305.1285
2017-01-19 12:20:00,48.05,48.07,47.99,48.01,43823.36438110201,32.1439,32.1573,32.1038,32.1172,43823.3644
2017-01-19 12:25:00,48.01,48.04,47.99,48.03,33394.680731679946,32.1172,32.1372,32.1038,32.1305,33394.6807
2017-01-19 12:30:00,48.04,48.04,47.96,47.97,37207.94523622489,32.1372,32.1372,32.0837,32.0904,37207.9452
2017-01-19 12:35:00,47.97,47.98,47.9,47.9,15158.792503647175,32.0904,32.0971,32.0436,32.0436,15158.7925
2017-01-19 12:40:00,47.9,47.94,47.85,47.87,154415.89047244977,32.0436,32.0703,32.0101,32.0235,154415.8905
2017-01-19 12:45:00,47.87,47.93,47.83,47.91,109965.21153630344,32.0235,32.0636,31.9967,32.0503,109965.2115
2017-01-19 12:50:00,47.92,48.0,47.92,47.99,67267.42228706094,32.057,32.1105,32.057,32.1038,67267.4223
2017-01-19 12:55:00,47.99,48.07,47.99,48.07,45636.85332734822,32.1038,32.1573,32.1038,32.1573,45636.8533
2017-01-19 13:00:00,48.07,48.11,48.05,48.1,41990.797890248,32.1573,32.1841,32.1439,32.1774,41990.7979
2017-01-19 13:05:00,48.1,48.1,48.07,48.07,50900.01122208506,32.1774,32.1774,32.1573,32.1573,50900.0112
2017-01-19 13:10:00,48.08,48.1,48.04,48.08,58928.29087644485,32.164,32.1774,32.1372,32.164,58928.2909
2017-01-19 13:15:00,48.08,48.09,48.07,48.08,31783.18931657502,32.164,32.1707,32.1573,32.164,31783.1893
2017-01-19 13:20:00,48.08,48.09,48.05,48.06,51252.38469307597,32.164,32.1707,32.1439,32.1506,51252.3847
2017-01-19 13:25:00,48.07,48.1,48.05,48.07,31300.639658848613,32.1573,32.1774,32.1439,32.1573,31300.6397
2017-01-19 13:30:00,48.07,48.09,48.06,48.09,45118.39299741892,32.1573,32.1707,32.1506,32.1707,45118.393
2017-01-19 13:35:00,48.09,48.13,48.08,48.09,57179.890023566375,32.1707,32.1974,32.164,32.1707,57179.89
2017-01-19 13:40:00,48.1,48.1,48.07,48.09,37182.13444057906,32.1774,32.1774,32.1573,32.1707,37182.1344
2017-01-19 13:45:00,48.09,48.1,48.06,48.07,22578.83514757042,32.1707,32.1774,32.1506,32.1573,22578.8351
2017-01-19 13:50:00,48.07,48.07,47.98,48.01,34454.04556166536,32.1573,32.1573,32.0971,32.1172,34454.0456
2017-01-19 13:55:00,48.02,48.06,48.0,48.04,23616.87801593536,32.1238,32.1506,32.1105,32.1372,23616.878
2017-01-19 14:00:00,48.05,48.05,48.0,48.04,24737.9643137695,32.1439,32.1439,32.1105,32.1372,24737.9643
2017-01-19 14:05:00,48.04,48.04,47.82,47.84,53596.67826282123,32.1372,32.1372,31.9901,32.0034,53596.6783
2017-01-19 14:10:00,47.85,47.92,47.83,47.86,38447.98563573112,32.0101,32.057,31.9967,32.0168,38447.9856
2017-01-19 14:15:00,47.86,47.89,47.82,47.83,50485.916283245424,32.0168,32.0369,31.9901,31.9967,50485.9163
2017-01-19 14:20:00,47.83,47.97,47.79,47.94,43928.85198069801,31.9967,32.0904,31.97,32.0703,43928.852
2017-01-19 14:25:00,47.94,47.95,47.88,47.94,31200.76310178431,32.0703,32.077,32.0302,32.0703,31200.7631
2017-01-19 14:30:00,47.94,47.96,47.91,47.92,26489.731792166986,32.0703,32.0837,32.0503,32.057,26489.7318
2017-01-19 14:35:00,47.91,47.94,47.89,47.93,49492.7617551341,32.0503,32.0703,32.0369,32.0636,49492.7618
2017-01-19 14:40:00,47.94,47.97,47.87,47.96,56358.433396925146,32.0703,32.0904,32.0235,32.0837,56358.4334
2017-01-19 14:45:00,47.95,47.99,47.93,47.96,36433.62136684996,32.077,32.1038,32.0636,32.0837,36433.6214
2017-01-19 14:50:00,47.96,48.02,47.96,47.98,63139.93940074065,32.0837,32.1238,32.0837,32.0971,63139.9394
2017-01-19 14:55:00,47.99,47.99,47.94,47.96,37283.1332061497,32.1038,32.1038,32.0703,32.0837,37283.1332
2017-01-19 15:00:00,47.97,48.01,47.96,48.01,55683.98608461452,32.0904,32.1172,32.0837,32.1172,55683.9861
2017-01-19 15:05:00,48.02,48.05,47.93,47.96,53743.68757715183,32.1238,32.1439,32.0636,32.0837,53743.6876
2017-01-19 15:10:00,47.96,48.04,47.96,48.04,32885.198069801365,32.0837,32.1372,32.0837,32.1372,32885.1981
2017-01-19 15:15:00,48.04,48.16,48.04,48.16,58496.24060150376,32.1372,32.2175,32.1372,32.2175,58496.2406
2017-01-19 15:20:00,48.15,48.16,48.12,48.15,72209.6285489844,32.2108,32.2175,32.1907,32.2108,72209.6285
2017-01-19 15:25:00,48.15,48.18,48.1,48.12,48425.54146560431,32.2108,32.2309,32.1774,32.1907,48425.5415
2017-01-19 15:30:00,48.13,48.14,48.06,48.07,65683.98608461452,32.1974,32.2041,32.1506,32.1573,65683.9861
2017-01-19 15:35:00,48.07,48.12,48.07,48.07,96221.5239591516,32.1573,32.1907,32.1573,32.1573,96221.524
2017-01-19 15:40:00,48.07,48.08,48.02,48.04,64870.38491751767,32.1573,32.164,32.1238,32.1372,64870.3849
2017-01-19 15:45:00,48.04,48.06,48.02,48.06,61816.85557176523,32.1372,32.1506,32.1238,32.1506,61816.8556
2017-01-19 15:50:00,48.06,48.13,48.05,48.13,185461.7888003591,32.1506,32.1974,32.1439,32.1974,185461.7888
2017-01-19 15:55:00,48.13,48.16,48.11,48.14,376297.83413758274,32.1974,32.2175,32.1841,32.2041,376297.8341
2017-01-20 09:30:00,48.32,48.57,48.27,48.53,581650.7687128268,32.3245,32.4918,32.2911,32.465,581650.7687
2017-01-20 09:35:00,48.52,48.68,48.49,48.67,58846.36965548198,32.4583,32.5654,32.4383,32.5587,58846.3697
2017-01-20 09:40:00,48.68,48.76,48.47,48.47,334668.3873863764,32.5654,32.6189,32.4249,32.4249,334668.3874
2017-01-20 09:45:00,48.48,48.56,48.46,48.5,55596.45382111996,32.4316,32.4851,32.4182,32.445,55596.4538
2017-01-20 09:50:00,48.5,48.52,48.4,48.42,59282.90876444843,32.445,32.4583,32.3781,32.3914,59282.9088
2017-01-20 09:55:00,48.41,48.47,48.36,48.4,99381.6631130064,32.3847,32.4249,32.3513,32.3781,99381.6631
2017-01-20 10:00:00,48.41,48.44,48.33,48.4,38065.31253506902,32.3847,32.4048,32.3312,32.3781,38065.3125
2017-01-20 10:05:00,48.41,48.5,48.41,48.48,44240.82594546067,32.3847,32.445,32.3847,32.4316,44240.8259
2017-01-20 10:10:00,48.49,48.52,48.44,48.44,69491.63954662776,32.4383,32.4583,32.4048,32.4048,69491.6395
2017-01-20 10:15:00,48.44,48.5,48.44,48.5,24562.89978678038,32.4048,32.445,32.4048,32.445,24562.8998
2017-01-20 10:20:00,48.5,48.55,48.45,48.47,35687.35271013354,32.445,32.4784,32.4115,32.4249,35687.3527
2017-01-20 10:25:00,48.46,48.5,48.43,48.46,38023.79082033442,32.4182,32.445,32.3981,32.4182,38023.7908
2017-01-20 10:30:00,48.46,48.48,48.43,48.46,35395.57849848502,32.4182,32.4316,32.3981,32.4182,35395.5785
2017-01-20 10:35:00,48.47,48.56,48.46,48.56,69314.33060262597,32.4249,32.4851,32.4182,32.4851,69314.3306
2017-01-20 10:40:00,48.55,48.59,48.52,48.57,45594.20940410728,32.4784,32.5052,32.4583,32.4918,45594.2094
2017-01-20 10:45:00,48.58,48.68,48.57,48.58,43267.87117046347,32.4985,32.5654,32.4918,32.4985,43267.8712
2017-01-20 10:50:00,48.57,48.57,48.52,48.56,20510.60487038492,32.4918,32.4918,32.4583,32.4851,20510.6049
2017-01-20 10:55:00,48.56,48.62,48.56,48.61,72913.25328245987,32.4851,32.5252,32.4851,32.5185,72913.2533
2017-01-20 11:00:00,48.61,48.63,48.59,48.63,44296.93637077769,32.5185,32.5319,32.5052,32.5319,44296.9364
2017-01-20 11:05:00,48.62,48.65,48.6,48.64,17522.163618000224,32.5252,32.5453,32.5118,32.5386,17522.1636
2017-01-20 11:10:00,48.64,48.71,48.63,48.71,46093.5921894288,32.5386,32.5854,32.5319,32.5854,46093.5922
2017-01-20 11:15:00,48.71,48.73,48.7,48.72,37463.80877567052,32.5854,32.5988,32.5787,32.5921,37463.8088
2017-01-20 11:20:00,48.71,48.73,48.64,48.65,34171.24901806755,32.5854,32.5988,32.5386,32.5453,34171.249
2017-01-20 11:25:00,48.65,48.65,48.58,48.58,23855.90842778588,32.5453,32.5453,32.4985,32.4985,23855.9084
2017-01-20 11:30:00,48.59,48.62,48.54,48.61,23330.714846818537,32.5052,32.5252,32.4717,32.5185,23330.7148
2017-01-20 11:35:00,48.6,48.63,48.58,48.61,31289.41757378521,32.5118,32.5319,32.4985,32.5185,31289.4176
2017-01-20 11:40:00,48.61,48.64,48.58,48.61,24382.224217259565,32.5185,32.5386,32.4985,32.5185,24382.2242
2017-01-20 11:45:00,48.61,48.63,48.59,48.59,16539.108966445965,32.5185,32.5319,32.5052,32.5052,16539.109
2017-01-20 11:50:00,48.58,48.65,48.58,48.64,25953.31612613624,32.4985,32.5453,32.4985,32.5386,25953.3161
2017-01-20 11:55:00,48.63,48.65,48.6,48.63,25043.205027494107,32.5319,32.5453,32.5118,32.5319,25043.205
2017-01-20 12:00:00,48.63,48.63,48.58,48.58,19970.82257883515,32.5319,32.5319,32.4985,32.4985,19970.8226
2017-01-20 12:05:00,48.57,48.57,48.4,48.55,46984.62574346313,32.4918,32.4918,32.3781,32.4784,46984.6257
2017-01-20 12:10:00,48.54,48.55,48.47,48.48,57605.20704746942,32.4717,32.4784,32.4249,32.4316,57605.207
2017-01-20 12:15:00,48.48,48.59,48.44,48.56,37213.556278756594,32.4316,32.5052,32.4048,32.4851,37213.5563
2017-01-20 12:20:00,48.56,48.61,48.48,48.49,37161.93468746493,32.4851,32.5185,32.4316,32.4383,37161.9347
2017-01-20 12:25:00,48.5,48.52,48.41,48.44,23803.16462798788,32.445,32.4583,32.3847,32.4048,23803.1646
2017-01-20 12:30:00,48.44,48.44,48.32,48.44,39578.04960161598,32.4048,32.4048,32.3245,32.4048,39578.0496
2017-01-20 12:35:00,48.44,48.44,48.34,48.35,85760.29626304568,32.4048,32.4048,32.3379,32.3446,85760.2963
2017-01-20 12:40:00,48.35,48.4,48.32,48.36,54983.72797665806,32.3446,32.3781,32.3245,32.3513,54983.728
2017-01-20 12:45:00,48.36,48.41,48.33,48.37,38038.37953091684,32.3513,32.3847,32.3312,32.358,38038.3795
2017-01-20 12:50:00,48.37,48.4,48.3,48.34,22935.69745258669,32.358,32.3781,32.3112,32.3379,22935.6975
2017-01-20 12:55:00,48.34,48.35,48.23,48.33,23806.5312535069,32.3379,32.3446,32.2643,32.3312,23806.5313
2017-01-20 13:00:00,48.33,48.35,48.24,48.27,23398.047357198968,32.3312,32.3446,32.271,32.2911,23398.0474
2017-01-20 13:05:00,48.28,48.4,48.28,48.38,26248.45696330378,32.2978,32.3781,32.2978,32.3647,26248.457
2017-01-20 13:10:00,48.38,48.4,48.32,48.35,19163.95466277634,32.3647,32.3781,32.3245,32.3446,19163.9547
2017-01-20 13:15:00,48.35,48.42,48.34,48.41,27030.63629222309,32.3446,32.3914,32.3379,32.3847,27030.6363
2017-01-20 13:20:00,48.41,48.45,48.39,48.43,17347.09909101111,32.3847,32.4115,32.3714,32.3981,17347.0991
2017-01-20 13:25:00,48.43,48.45,48.4,48.43,28752.10414094939,32.3981,32.4115,32.3781,32.3981,28752.1041
2017-01-20 13:30:00,48.43,48.44,48.4,48.4,22940.18628661205,32.3981,32.4048,32.3781,32.3781,22940.1863
2017-01-20 13:35:00,48.4,48.4,48.38,48.38,17687.128268432272,32.3781,32.3781,32.3647,32.3647,17687.1283
2017-01-20 13:40:00,48.38,48.4,48.36,48.38,33476.6019526428,32.3647,32.3781,32.3513,32.3647,33476.602
2017-01-20 13:45:00,48.38,48.4,48.31,48.31,27347.099091011107,32.3647,32.3781,32.3178,32.3178,27347.0991
2017-01-20 13:50:00,48.32,48.33,48.28,48.31,24238.581528447983,32.3245,32.3312,32.2978,32.3178,24238.5815
2017-01-20 13:55:00,48.31,48.34,48.31,48.32,23547.301088542248,32.3178,32.3379,32.3178,32.3245,23547.3011
2017-01-20 14:00:00,48.31,48.34,48.29,48.3,14919.762091796654,32.3178,32.3379,32.3045,32.3112,14919.7621
2017-01-20 14:05:00,48.3,48.32,48.29,48.3,19619.57131635057,32.3112,32.3245,32.3045,32.3112,19619.5713
2017-01-20 14:10:00,48.29,48.29,48.22,48.23,47172.03456402199,32.3045,32.3045,32.2576,32.2643,47172.0346
2017-01-20 14:15:00,48.23,48.23,48.18,48.2,15577.376276512176,32.2643,32.2643,32.2309,32.2443,15577.3763
2017-01-20 14:20:00,48.19,48.2,48.06,48.07,62936.819661093024,32.2376,32.2443,32.1506,32.1573,62936.8197
2017-01-20 14:25:00,48.07,48.13,48.07,48.13,21190.663225227247,32.1573,32.1974,32.1573,32.1974,21190.6632
2017-01-20 14:30:00,48.12,48.18,48.12,48.14,46086.85893839075,32.1907,32.2309,32.1907,32.2041,46086.8589
2017-01-20 14:35:00,48.14,48.14,48.07,48.09,28889.013578722926,32.2041,32.2041,32.1573,32.1707,28889.0136
2017-01-20 14:40:00,48.08,48.17,48.06,48.16,36312.42284816519,32.164,32.2242,32.1506,32.2175,36312.4228
2017-01-20 14:45:00,48.16,48.16,48.12,48.14,18120.3007518797,32.2175,32.2175,32.1907,32.2041,18120.3008
2017-01-20 14:50:00,48.15,48.19,48.14,48.16,22871.73156772528,32.2108,32.2376,32.2041,32.2175,22871.7316
2017-01-20 14:55:00,48.16,48.16,48.16,48.16,15710.919088766692,32.2175,32.2175,32.2175,32.2175,15710.9191
2017-01-20 15:00:00,48.16,48.26,48.16,48.24,37745.483110761976,32.2175,32.2844,32.2175,32.271,37745.4831
2017-01-20 15:05:00,48.24,48.3,48.22,48.29,39723.93670744024,32.271,32.3112,32.2576,32.3045,39723.9367
2017-01-20 15:10:00,48.3,48.34,48.29,48.32,41665.35742340927,32.3112,32.3379,32.3045,32.3245,41665.3574
2017-01-20 15:15:00,48.32,48.36,48.3,48.35,70270.45225002806,32.3245,32.3513,32.3112,32.3446,70270.4523
2017-01-20 15:20:00,48.36,48.37,48.25,48.25,35961.17158568062,32.3513,32.358,32.2777,32.2777,35961.1716
2017-01-20 15:25:00,48.25,48.28,48.2,48.2,37675.90618336887,32.2777,32.2978,32.2443,32.2443,37675.9062
2017-01-20 15:30:00,48.21,48.28,48.18,48.27,48493.99618449107,32.251,32.2978,32.2309,32.2911,48493.9962
2017-01-20 15:35:00,48.27,48.32,48.24,48.32,66834.24980361351,32.2911,32.3245,32.271,32.3245,66834.2498
2017-01-20 15:40:00,48.32,48.34,48.31,48.32,73876.1081809,32.3245,32.3379,32.3178,32.3245,73876.1082
2017-01-20 15:45:00,48.32,48.38,48.32,48.32,100500.50499382784,32.3245,32.3647,32.3245,32.3245,100500.505
2017-01-20 15:50:00,48.32,48.39,48.32,48.34,129377.17427898102,32.3245,32.3714,32.3245,32.3379,129377.1743
2017-01-20 15:55:00,48.35,48.42,48.35,48.41,258213.444057906,32.3446,32.3914,32.3446,32.3847,258213.4441
2017-01-23 09:30:00,48.54,48.56,48.29,48.46,134703.17585007293,32.4717,32.4851,32.3045,32.4182,134703.1759
2017-01-23 09:35:00,48.42,48.67,48.4,48.67,141394.9051733812,32.3914,32.5587,32.3781,32.5587,141394.9052
2017-01-23 09:40:00,48.66,48.7,48.6,48.64,103142.18381775334,32.552,32.5787,32.5118,32.5386,103142.1838
2017-01-23 09:45:00,48.62,48.68,48.56,48.58,147900.34788463695,32.5252,32.5654,32.4851,32.4985,147900.3479
2017-01-23 09:50:00,48.57,48.59,48.51,48.57,88115.81191785433,32.4918,32.5052,32.4516,32.4918,88115.8119
2017-01-23 09:55:00,48.58,48.67,48.55,48.65,47932.89193132084,32.4985,32.5587,32.4784,32.5453,47932.8919
2017-01-23 10:00:00,48.65,48.72,48.58,48.7,55978.004713275724,32.5453,32.5921,32.4985,32.5787,55978.0047
2017-01-23 10:05:00,48.7,48.74,48.66,48.72,45944.33845808551,32.5787,32.6055,32.552,32.5921,45944.3385
2017-01-23 10:10:00,48.71,48.71,48.5,48.55,67046.34721131186,32.5854,32.5854,32.445,32.4784,67046.3472
2017-01-23 10:15:00,48.55,48.55,48.38,48.4,39036.02289305353,32.4784,32.4784,32.3647,32.3781,39036.0229
2017-01-23 10:20:00,48.4,48.41,48.32,48.32,63807.65346201324,32.3781,32.3847,32.3245,32.3245,63807.6535
2017-01-23 10:25:00,48.32,48.34,48.2,48.2,29294.13084951184,32.3245,32.3379,32.2443,32.2443,29294.1308
2017-01-23 10:30:00,48.21,48.3,48.16,48.22,85939.84962406015,32.251,32.3112,32.2175,32.2576,85939.8496
2017-01-23 10:35:00,48.22,48.31,48.21,48.31,34519.1336550331,32.2576,32.3178,32.251,32.3178,34519.1337
2017-01-23 10:40:00,48.3,48.32,48.26,48.32,37175.401189541015,32.3112,32.3245,32.2844,32.3245,37175.4012
2017-01-23 10:45:00,48.32,48.42,48.3,48.41,97425.65368645494,32.3245,32.3914,32.3112,32.3847,97425.6537
2017-01-23 10:50:00,48.4,48.4,48.27,48.31,55223.88059701492,32.3781,32.3781,32.2911,32.3178,55223.8806
2017-01-23 10:55:00,48.31,48.32,48.29,48.31,78520.92918864325,32.3178,32.3245,32.3045,32.3178,78520.9292
2017-01-23 11:00:00,48.32,48.37,48.32,48.33,27778.027157445853,32.3245,32.358,32.3245,32.3312,27778.0272
2017-01-23 11:05:00,48.34,48.41,48.33,48.36,28130.40062843676,32.3379,32.3847,32.3312,32.3513,28130.4006
2017-01-23 11:10:00,48.36,48.4,48.29,48.3,64859.16283245427,32.3513,32.3781,32.3045,32.3112,64859.1628
2017-01-23 11:15:00,48.3,48.33,48.27,48.28,42785.32151273706,32.3112,32.3312,32.2911,32.2978,42785.3215
2017-01-23 11:20:00,48.28,48.31,48.22,48.22,56828.638761081806,32.2978,32.3178,32.2576,32.2576,56828.6388
2017-01-23 11:25:00,48.22,48.25,48.21,48.24,37990.1245651442,32.2576,32.2777,32.251,32.271,37990.1246
2017-01-23 11:30:00,48.24,48.3,48.24,48.24,33812.142296038604,32.271,32.3112,32.271,32.271,33812.1423
2017-01-23 11:35:00,48.24,48.26,48.2,48.21,51211.98518684771,32.271,32.2844,32.2443,32.251,51211.9852
2017-01-23 11:40:00,48.21,48.23,48.19,48.21,44008.52878464819,32.251,32.2643,32.2376,32.251,44008.5288
2017-01-23 11:45:00,48.2,48.2,48.12,48.16,61756.25631242285,32.2443,32.2443,32.1907,32.2175,61756.2563
2017-01-23 11:50:00,48.16,48.17,48.12,48.14,32563.12422848165,32.2175,32.2242,32.1907,32.2041,32563.1242
2017-01-23 11:55:00,48.14,48.2,48.14,48.18,40516.21591291662,32.2041,32.2443,32.2041,32.2309,40516.2159
2017-01-23 12:00:00,48.19,48.19,48.15,48.19,28748.737515430366,32.2376,32.2376,32.2108,32.2376,28748.7375
2017-01-23 12:05:00,48.18,48.18,48.11,48.12,32413.870497138367,32.2309,32.2309,32.1841,32.1907,32413.8705
2017-01-23 12:10:00,48.11,48.14,48.05,48.06,31586.802827965435,32.1841,32.2041,32.1439,32.1506,31586.8028
2017-01-23 12:15:00,48.06,48.09,47.99,48.09,44924.250925822016,32.1506,32.1707,32.1038,32.1707,44924.2509
2017-01-23 12:20:00,48.09,48.12,48.06,48.11,46848.83851419594,32.1707,32.1907,32.1506,32.1841,46848.8385
2017-01-23 12:25:00,48.11,48.16,48.11,48.16,50654.2475591965,32.1841,32.2175,32.1841,32.2175,50654.2476
2017-01-23 12:30:00,48.15,48.18,48.15,48.16,28839.636404443943,32.2108,32.2309,32.2108,32.2175,28839.6364
2017-01-23 12:35:00,48.16,48.16,48.15,48.15,29150.488160700257,32.2175,32.2175,32.2108,32.2108,29150.4882
2017-01-23 12:40:00,48.16,48.21,48.15,48.19,36072.27022780832,32.2175,32.251,32.2108,32.2376,36072.2702
2017-01-23 12:45:00,48.19,48.2,48.12,48.12,19705.981371338792,32.2376,32.2443,32.1907,32.1907,19705.9814
2017-01-23 12:50:00,48.12,48.2,48.11,48.2,26780.383795309168,32.1907,32.2443,32.1841,32.2443,26780.3838
2017-01-23 12:55:00,48.19,48.2,48.17,48.19,13567.50084165638,32.2376,32.2443,32.2242,32.2376,13567.5008
2017-01-23 13:00:00,48.2,48.24,48.18,48.23,30493.77174278981,32.2443,32.271,32.2309,32.2643,30493.7717
2017-01-23 13:05:00,48.22,48.26,48.21,48.22,21204.12972730333,32.2576,32.2844,32.251,32.2576,21204.1297
2017-01-23 13:10:00,48.22,48.23,48.19,48.21,15920.77207945236,32.2576,32.2643,32.2376,32.251,15920.7721
2017-01-23 13:15:00,48.21,48.23,48.2,48.23,21004.376613174725,32.251,32.2643,32.2443,32.2643,21004.3766
2017-01-23 13:20:00,48.23,48.28,48.22,48.24,26350.577937380764,32.2643,32.2978,32.2576,32.271,26350.5779
2017-01-23 13:25:00,48.23,48.23,48.19,48.21,26092.46998092245,32.2643,32.2643,32.2376,32.251,26092.47
2017-01-23 13:30:00,48.2,48.25,48.16,48.24,36469.53203905285,32.2443,32.2777,32.2175,32.271,36469.532
2017-01-23 13:35:00,48.24,48.38,48.24,48.38,39960.72270227808,32.271,32.3647,32.271,32.3647,39960.7227
2017-01-23 13:40:00,48.39,48.4,48.33,48.34,42953.65278868814,32.3714,32.3781,32.3312,32.3379,42953.6528
2017-01-23 13:45:00,48.34,48.34,48.24,48.24,36330.37818426664,32.3379,32.3379,32.271,32.271,36330.3782
2017-01-23 13:50:00,48.24,48.26,48.21,48.22,49824.93547301088,32.271,32.2844,32.251,32.2576,49824.9355
2017-01-23 13:55:00,48.22,48.26,48.21,48.23,36789.36146335989,32.2576,32.2844,32.251,32.2643,36789.3615
2017-01-23 14:00:00,48.22,48.24,48.21,48.21,25511.165974638086,32.2576,32.271,32.251,32.251,25511.166
2017-01-23 14:05:00,48.21,48.21,48.15,48.16,45008.41656379755,32.251,32.251,32.2108,32.2175,45008.4166
2017-01-23 14:10:00,48.16,48.16,48.12,48.16,40849.51183929974,32.2175,32.2175,32.1907,32.2175,40849.5118
2017-01-23 14:15:00,48.16,48.16,48.1,48.12,53363.25889350241,32.2175,32.2175,32.1774,32.1907,53363.2589
2017-01-23 14:20:00,48.11,48.16,48.11,48.12,36759.0618336887,32.1841,32.2175,32.1841,32.1907,36759.0618
2017-01-23 14:25:00,48.11,48.16,48.11,48.16,41866.23274604421,32.1841,32.2175,32.1841,32.2175,41866.2327
2017-01-23 14:30:00,48.16,48.23,48.15,48.21,35108.293120861854,32.2175,32.2643,32.2108,32.251,35108.2931
2017-01-23 14:35:00,48.21,48.21,48.17,48.2,28603.97261811244,32.251,32.251,32.2242,32.2443,28603.9726
2017-01-23 14:40:00,48.2,48.21,48.15,48.21,31537.42565368645,32.2443,32.251,32.2108,32.251,31537.4257
2017-01-23 14:45:00,48.22,48.27,48.21,48.23,29310.963977106945,32.2576,32.2911,32.251,32.2643,29310.964
2017-01-23 14:50:00,48.22,48.24,48.21,48.24,16828.63876108181,32.2576,32.271,32.251,32.271,16828.6388
2017-01-23 14:55:00,48.23,48.29,48.23,48.28,34081.47233756031,32.2643,32.3045,32.2643,32.2978,34081.4723
2017-01-23 15:00:00,48.28,48.3,48.25,48.29,35699.69700370329,32.2978,32.3112,32.2777,32.3045,35699.697
2017-01-23 15:05:00,48.29,48.29,48.24,48.24,38632.02783077095,32.3045,32.3045,32.271,32.271,38632.0278
2017-01-23 15:10:00,48.24,48.24,48.19,48.21,43632.58893502413,32.271,32.271,32.2376,32.251,43632.5889
2017-01-23 15:15:00,48.22,48.25,48.21,48.24,21481.31522836943,32.2576,32.2777,32.251,32.271,21481.3152
2017-01-23 15:20:00,48.24,48.32,48.24,48.32,42250.02805521266,32.271,32.3245,32.271,32.3245,42250.0281
2017-01-23 15:25:00,48.32,48.34,48.27,48.28,40206.486365166646,32.3245,32.3379,32.2911,32.2978,40206.4864
2017-01-23 15:30:00,48.28,48.29,48.25,48.26,48551.22881831444,32.2978,32.3045,32.2777,32.2844,48551.2288
2017-01-23 15:35:00,48.26,48.32,48.26,48.3,70699.13589945012,32.2844,32.3245,32.2844,32.3112,70699.1359
2017-01-23 15:40:00,48.29,48.3,48.26,48.28,50884.30030299629,32.3045,32.3112,32.2844,32.2978,50884.3003
2017-01-23 15:45:00,48.28,48.32,48.27,48.27,73441.81348894624,32.2978,32.3245,32.2911,32.2911,73441.8135
2017-01-23 15:50:00,48.28,48.28,48.23,48.24,95134.10391650768,32.2978,32.2978,32.2643,32.271,95134.1039
2017-01-23 15:55:00,48.24,48.26,48.19,48.22,286228.25721018965,32.271,32.2844,32.2376,32.2576,286228.2572
2017-01-24 09:30:00,48.44,48.71,48.44,48.67,92461.00325440468,32.4048,32.5854,32.4048,32.5587,92461.0033
2017-01-24 09:35:00,48.69,48.7,48.56,48.57,104877.11816855572,32.5721,32.5787,32.4851,32.4918,104877.1182
2017-01-24 09:40:00,48.57,48.74,48.55,48.73,69335.65256424644,32.4918,32.6055,32.4784,32.5988,69335.6526
2017-01-24 09:45:00,48.74,48.81,48.66,48.67,88280.77656828638,32.6055,32.6523,32.552,32.5587,88280.7766
2017-01-24 09:50:00,48.67,48.69,48.63,48.69,56955.44832229828,32.5587,32.5721,32.5319,32.5721,56955.4483
2017-01-24 09:55:00,48.69,48.79,48.65,48.78,59672.31511614858,32.5721,32.639,32.5453,32.6323,59672.3151
2017-01-24 10:00:00,48.79,48.81,48.7,48.74,73699.92144540456,32.639,32.6523,32.5787,32.6055,73699.9214
2017-01-24 10:05:00,48.74,48.83,48.72,48.81,52379.08203344181,32.6055,32.6657,32.5921,32.6523,52379.082
2017-01-24 10:10:00,48.81,48.93,48.8,48.9,51385.92750533049,32.6523,32.7326,32.6456,32.7125,51385.9275
2017-01-24 10:15:00,48.89,48.89,48.81,48.81,26083.49231287173,32.7058,32.7058,32.6523,32.6523,26083.4923
2017-01-24 10:20:00,48.82,48.85,48.81,48.83,64562.89978678038,32.659,32.6791,32.6523,32.6657,64562.8998
2017-01-24 10:25:00,48.83,48.84,48.8,48.8,50567.83750420828,32.6657,32.6724,32.6456,32.6456,50567.8375
2017-01-24 10:30:00,48.8,48.89,48.79,48.88,24801.930198630904,32.6456,32.7058,32.639,32.6992,24801.9302
2017-01-24 10:35:00,48.88,48.89,48.81,48.85,40876.44484345192,32.6992,32.7058,32.6523,32.6791,40876.4448
2017-01-24 10:40:00,48.85,48.86,48.8,48.82,42674.22287060936,32.6791,32.6858,32.6456,32.659,42674.2229
2017-01-24 10:45:00,48.81,48.82,48.75,48.76,28660.08304342947,32.6523,32.659,32.6122,32.6189,28660.083
2017-01-24 10:50:00,48.77,48.81,48.76,48.81,27801.593536079003,32.6256,32.6523,32.6189,32.6523,27801.5935
2017-01-24 10:55:00,48.81,48.85,48.8,48.81,60392.77297721917,32.6523,32.6791,32.6456,32.6523,60392.773
2017-01-24 11:00:00,48.81,48.83,48.78,48.81,56165.41353383458,32.6523,32.6657,32.6323,32.6523,56165.4135
2017-01-24 11:05:00,48.82,48.96,48.81,48.95,50314.21838177533,32.659,32.7527,32.6523,32.746,50314.2184
2017-01-24 11:10:00,48.95,48.96,48.9,48.92,20155.986982381324,32.746,32.7527,32.7125,32.7259,20155.987
2017-01-24 11:15:00,48.92,48.94,48.88,48.93,27241.611491415104,32.7259,32.7393,32.6992,32.7326,27241.6115
2017-01-24 11:20:00,48.93,48.95,48.89,48.89,23932.21860621704,32.7326,32.746,32.7058,32.7058,23932.2186
2017-01-24 11:25:00,48.89,48.92,48.87,48.87,25990.34900684547,32.7058,32.7259,32.6925,32.6925,25990.349
2017-01-24 11:30:00,48.87,48.89,48.84,48.88,24688.587139490515,32.6925,32.7058,32.6724,32.6992,24688.5871
2017-01-24 11:35:00,48.89,48.97,48.89,48.95,27916.05880372573,32.7058,32.7594,32.7058,32.746,27916.0588
2017-01-24 11:40:00,48.95,48.98,48.93,48.96,53730.221075075744,32.746,32.7661,32.7326,32.7527,53730.2211
2017-01-24 11:45:00,48.96,48.99,48.96,48.97,38691.504881607,32.7527,32.7727,32.7527,32.7594,38691.5049
2017-01-24 11:50:00,48.97,48.99,48.94,48.95,21655.257546852205,32.7594,32.7727,32.7393,32.746,21655.2575
2017-01-24 11:55:00,48.95,48.99,48.94,48.97,33107.39535405678,32.746,32.7727,32.7393,32.7594,33107.3954
2017-01-24 12:00:00,48.97,49.0,48.96,48.98,33868.252721355624,32.7594,32.7794,32.7527,32.7661,33868.2527
2017-01-24 12:05:00,48.97,48.99,48.96,48.97,24847.940747390865,32.7594,32.7727,32.7527,32.7594,24847.9407
2017-01-24 12:10:00,48.98,49.08,48.97,49.07,51144.65267646728,32.7661,32.833,32.7594,32.8263,51144.6527
2017-01-24 12:15:00,49.06,49.09,49.04,49.04,27106.94647065425,32.8196,32.8396,32.8062,32.8062,27106.9465
2017-01-24 12:20:00,49.04,49.06,49.04,49.04,19872.068230277186,32.8062,32.8196,32.8062,32.8062,19872.0682
2017-01-24 12:25:00,49.04,49.09,49.04,49.09,27955.336101447647,32.8062,32.8396,32.8062,32.8396,27955.3361
2017-01-24 12:30:00,49.09,49.09,49.05,49.09,16260.801256873528,32.8396,32.8396,32.8129,32.8396,16260.8013
2017-01-24 12:35:00,49.08,49.1,49.07,49.07,15337.223656155313,32.833,32.8463,32.8263,32.8263,15337.2237
2017-01-24 12:40:00,49.07,49.1,49.07,49.1,20931.4330602626,32.8263,32.8463,32.8263,32.8463,20931.4331
2017-01-24 12:45:00,49.09,49.14,49.09,49.13,24247.559196498707,32.8396,32.8731,32.8396,32.8664,24247.5592
2017-01-24 12:50:00,49.12,49.15,49.11,49.12,53167.99461339917,32.8597,32.8798,32.853,32.8597,53167.9946
2017-01-24 12:55:00,49.12,49.13,49.1,49.12,18660.08304342947,32.8597,32.8664,32.8463,32.8597,18660.083
2017-01-24 13:00:00,49.12,49.16,49.1,49.15,31569.96970037033,32.8597,32.8865,32.8463,32.8798,31569.9697
2017-01-24 13:05:00,49.15,49.24,49.15,49.23,45418.02266861183,32.8798,32.94,32.8798,32.9333,45418.0227
2017-01-24 13:10:00,49.23,49.24,49.17,49.18,28610.705869150486,32.9333,32.94,32.8932,32.8999,28610.7059
2017-01-24 13:15:00,49.17,49.22,49.17,49.22,25202.558635394456,32.8932,32.9266,32.8932,32.9266,25202.5586
2017-01-24 13:20:00,49.22,49.27,49.22,49.23,52609.13477724161,32.9266,32.9601,32.9266,32.9333,52609.1348
2017-01-24 13:25:00,49.23,49.23,49.21,49.23,23736.95432611379,32.9333,32.9333,32.9199,32.9333,23736.9543
2017-01-24 13:30:00,49.23,49.34,49.22,49.3,52733.699921445404,32.9333,33.0069,32.9266,32.9801,52733.6999
2017-01-24 13:35:00,49.3,49.34,49.28,49.3,27490.74177982269,32.9801,33.0069,32.9667,32.9801,27490.7418
2017-01-24 13:40:00,49.3,49.36,49.3,49.3,54870.38491751767,32.9801,33.0203,32.9801,32.9801,54870.3849
2017-01-24 13:45:00,49.3,49.32,49.27,49.31,34816.51890921333,32.9801,32.9935,32.9601,32.9868,34816.5189
2017-01-24 13:50:00,49.31,49.31,49.28,49.29,27984.5135226125,32.9868,32.9868,32.9667,32.9734,27984.5135
2017-01-24 13:55:00,49.3,49.3,49.25,49.25,29250.36471776456,32.9801,32.9801,32.9467,32.9467,29250.3647
2017-01-24 14:00:00,49.26,49.3,49.23,49.3,37152.95701941421,32.9534,32.9801,32.9333,32.9801,37152.957
2017-01-24 14:05:00,49.29,49.31,49.28,49.31,29062.9558972057,32.9734,32.9868,32.9667,32.9868,29062.9559
2017-01-24 14:10:00,49.3,49.3,49.22,49.23,41720.34564021995,32.9801,32.9801,32.9266,32.9333,41720.3456
2017-01-24 14:15:00,49.23,49.24,49.18,49.19,50565.5930871956,32.9333,32.94,32.8999,32.9065,50565.5931
2017-01-24 14:20:00,49.2,49.22,49.18,49.19,24890.5846706318,32.9132,32.9266,32.8999,32.9065,24890.5847
2017-01-24 14:25:00,49.19,49.21,49.12,49.14,80332.17371787678,32.9065,32.9199,32.8597,32.8731,80332.1737
2017-01-24 14:30:00,49.14,49.15,49.12,49.14,57856.58175288968,32.8731,32.8798,32.8597,32.8731,57856.5818
2017-01-24 14:35:00,49.14,49.16,49.1,49.1,28032.76848838514,32.8731,32.8865,32.8463,32.8463,28032.7685
2017-01-24 14:40:00,49.11,49.16,49.1,49.14,32062.6192346538,32.853,32.8865,32.8463,32.8731,32062.6192
2017-01-24 14:45:00,49.14,49.16,49.11,49.12,46919.537650095386,32.8731,32.8865,32.853,32.8597,46919.5377
2017-01-24 14:50:00,49.11,49.19,49.11,49.14,43564.13421613736,32.853,32.9065,32.853,32.8731,43564.1342
2017-01-24 14:55:00,49.13,49.14,49.11,49.14,23523.7347099091,32.8664,32.8731,32.853,32.8731,23523.7347
2017-01-24 15:00:00,49.14,49.22,49.14,49.17,55608.79811468971,32.8731,32.9266,32.8731,32.8932,55608.7981
2017-01-24 15:05:00,49.17,49.22,49.17,49.22,36658.063068118056,32.8932,32.9266,32.8932,32.9266,36658.0631
2017-01-24 15:10:00,49.22,49.25,49.2,49.22,50750.75749074178,32.9266,32.9467,32.9132,32.9266,50750.7575
2017-01-24 15:15:00,49.21,49.21,49.11,49.11,71536.3034451801,32.9199,32.9199,32.853,32.853,71536.3034
2017-01-24 15:20:00,49.11,49.11,49.06,49.09,107598.47379643135,32.853,32.853,32.8196,32.8396,107598.4738
2017-01-24 15:25:00,49.08,49.1,49.03,49.07,64632.47671417349,32.833,32.8463,32.7995,32.8263,64632.4767
2017-01-24 15:30:00,49.07,49.1,49.06,49.07,63000.78554595444,32.8263,32.8463,32.8196,32.8263,63000.7855
2017-01-24 15:35:00,49.07,49.08,49.02,49.04,82767.36617663561,32.8263,32.833,32.7928,32.8062,82767.3662
2017-01-24 15:40:00,49.04,49.04,49.0,49.02,72769.61059364829,32.8062,32.8062,32.7794,32.7928,72769.6106
2017-01-24 15:45:00,49.01,49.03,48.99,49.02,104855.79620693524,32.7861,32.7995,32.7727,32.7928,104855.7962
2017-01-24 15:50:00,49.01,49.01,48.93,48.93,83038.94063517002,32.7861,32.7861,32.7326,32.7326,83038.9406
2017-01-24 15:55:00,48.93,48.95,48.9,48.93,228750.98193244304,32.7326,32.746,32.7125,32.7326,228750.9819
2017-01-25 09:30:00,49.39,49.71,49.37,49.55,129385.0297385254,33.0403,33.2544,33.027,33.1474,129385.0297
2017-01-25 09:35:00,49.53,49.69,49.5,49.61,46534.6201324206,33.134,33.241,33.1139,33.1875,46534.6201
2017-01-25 09:40:00,49.62,49.69,49.56,49.6,59900.12344293569,33.1942,33.241,33.1541,33.1808,59900.1234
2017-01-25 09:45:00,49.61,49.69,49.61,49.64,46589.60834923128,33.1875,33.241,33.1875,33.2076,46589.6083
2017-01-25 09:50:00,49.63,49.63,49.5,49.54,56851.08293120861,33.2009,33.2009,33.1139,33.1407,56851.0829
2017-01-25 09:55:00,49.52,49.62,49.5,49.6,44971.38368308832,33.1273,33.1942,33.1139,33.1808,44971.3837
2017-01-25 10:00:00,49.61,49.61,49.52,49.55,85198.06980136909,33.1875,33.1875,33.1273,33.1474,85198.0698
2017-01-25 10:05:00,49.57,49.67,49.55,49.64,83295.92638312197,33.1607,33.2276,33.1474,33.2076,83295.9264
2017-01-25 10:10:00,49.65,49.67,49.53,49.58,60942.655145326,33.2143,33.2276,33.134,33.1674,60942.6551
2017-01-25 10:15:00,49.58,49.59,49.5,49.56,29371.56323644933,33.1674,33.1741,33.1139,33.1541,29371.5632
2017-01-25 10:20:00,49.56,49.56,49.46,49.5,51169.34126360677,33.1541,33.1541,33.0872,33.1139,51169.3413
2017-01-25 10:25:00,49.5,49.5,49.41,49.44,30324.3182583324,33.1139,33.1139,33.0537,33.0738,30324.3183
2017-01-25 10:30:00,49.42,49.53,49.39,49.53,64439.45685108293,33.0604,33.134,33.0403,33.134,64439.4569
2017-01-25 10:35:00,49.53,49.67,49.51,49.65,64079.22792054764,33.134,33.2276,33.1206,33.2143,64079.2279
2017-01-25 10:40:00,49.65,49.73,49.65,49.72,45822.0177308944,33.2143,33.2678,33.2143,33.2611,45822.0177
2017-01-25 10:45:00,49.72,49.73,49.65,49.7,40013.46650207608,33.2611,33.2678,33.2143,33.2477,40013.4665
2017-01-25 10:50:00,49.71,49.77,49.69,49.77,97641.11771967231,33.2544,33.2945,33.241,33.2945,97641.1177
2017-01-25 10:55:00,49.76,49.77,49.68,49.72,65387.72303894063,33.2879,33.2945,33.2343,33.2611,65387.723
2017-01-25 11:00:00,49.71,49.8,49.71,49.8,47076.64684098305,33.2544,33.3146,33.2544,33.3146,47076.6468
2017-01-25 11:05:00,49.8,49.86,49.78,49.8,52612.50140276063,33.3146,33.3547,33.3012,33.3146,52612.5014
2017-01-25 11:10:00,49.8,49.82,49.72,49.76,45644.7087868926,33.3146,33.328,33.2611,33.2879,45644.7088
2017-01-25 11:15:00,49.75,49.82,49.73,49.8,40824.82325216025,33.2812,33.328,33.2678,33.3146,40824.8233
2017-01-25 11:20:00,49.79,49.79,49.72,49.79,75522.3880597015,33.3079,33.3079,33.2611,33.3079,75522.3881
2017-01-25 11:25:00,49.79,49.79,49.71,49.73,97819.54887218044,33.3079,33.3079,33.2544,33.2678,97819.5489
2017-01-25 11:30:00,49.72,49.72,49.6,49.62,63070.36247334754,33.2611,33.2611,33.1808,33.1942,63070.3625
2017-01-25 11:35:00,49.62,49.63,49.57,49.62,33999.55111659746,33.1942,33.2009,33.1607,33.1942,33999.5511
2017-01-25 11:40:00,49.62,49.71,49.62,49.71,37441.364605543706,33.1942,33.2544,33.1942,33.2544,37441.3646
2017-01-25 11:45:00,49.71,49.77,49.69,49.75,61013.354281225445,33.2544,33.2945,33.241,33.2812,61013.3543
2017-01-25 11:50:00,49.74,49.74,49.68,49.72,42909.88665694086,33.2745,33.2745,33.2343,33.2611,42909.8867
2017-01-25 11:55:00,49.72,49.8,49.72,49.79,52273.59443384581,33.2611,33.3146,33.2611,33.3079,52273.5944
2017-01-25 12:00:00,49.79,49.82,49.75,49.81,40224.44170126809,33.3079,33.328,33.2812,33.3213,40224.4417
2017-01-25 12:05:00,49.81,49.86,49.79,49.86,39481.5396700707,33.3213,33.3547,33.3079,33.3547,39481.5397
2017-01-25 12:10:00,49.85,49.88,49.79,49.88,61693.41263606778,33.3481,33.3681,33.3079,33.3681,61693.4126
2017-01-25 12:15:00,49.87,49.89,49.85,49.87,39015.8231399394,33.3614,33.3748,33.3481,33.3614,39015.8231
2017-01-25 12:20:00,49.86,49.89,49.83,49.84,49933.78969812591,33.3547,33.3748,33.3347,33.3414,49933.7897
2017-01-25 12:25:00,49.84,49.89,49.82,49.87,57780.27157445853,33.3414,33.3748,33.328,33.3614,57780.2716
2017-01-25 12:30:00,49.88,49.92,49.87,49.91,44000.6733251038,33.3681,33.3949,33.3614,33.3882,44000.6733
2017-01-25 12:35:00,49.92,49.95,49.89,49.89,33765.009538772305,33.3949,33.415,33.3748,33.3748,33765.0095
2017-01-25 12:40:00,49.88,49.92,49.85,49.86,42220.850634047805,33.3681,33.3949,33.3481,33.3547,42220.8506
2017-01-25 12:45:00,49.86,49.89,49.83,49.86,51764.111771967226,33.3547,33.3748,33.3347,33.3547,51764.1118
2017-01-25 12:50:00,49.86,49.9,49.85,49.87,28340.25361912243,33.3547,33.3815,33.3481,33.3614,28340.2536
2017-01-25 12:55:00,49.87,49.9,49.86,49.9,36936.37077769049,33.3614,33.3815,33.3547,33.3815,36936.3708
2017-01-25 13:00:00,49.9,49.93,49.88,49.93,34110.64975872517,33.3815,33.4016,33.3681,33.4016,34110.6498
2017-01-25 13:05:00,49.93,49.93,49.9,49.92,40538.66008304343,33.4016,33.4016,33.3815,33.3949,40538.6601
2017-01-25 13:10:00,49.92,49.96,49.91,49.94,63850.297385254176,33.3949,33.4216,33.3882,33.4083,63850.2974
2017-01-25 13:15:00,49.94,49.96,49.92,49.95,52502.52496913926,33.4083,33.4216,33.3949,33.415,52502.525
2017-01-25 13:20:00,49.96,49.97,49.94,49.96,49096.62215239591,33.4216,33.4283,33.4083,33.4216,49096.6222
2017-01-25 13:25:00,49.96,50.0,49.95,49.97,118915.9465828751,33.4216,33.4484,33.415,33.4283,118915.9466
2017-01-25 13:30:00,49.98,49.99,49.91,49.93,73497.92391426327,33.435,33.4417,33.3882,33.4016,73497.9239
2017-01-25 13:35:00,49.93,49.96,49.92,49.94,35989.22679833913,33.4016,33.4216,33.3949,33.4083,35989.2268
2017-01-25 13:40:00,49.94,50.0,49.94,49.97,52641.67882392548,33.4083,33.4484,33.4083,33.4283,52641.6788
2017-01-25 13:45:00,49.97,49.97,49.92,49.96,56488.60958366064,33.4283,33.4283,33.3949,33.4216,56488.6096
2017-01-25 13:50:00,49.96,50.02,49.96,49.99,67298.84412523847,33.4216,33.4618,33.4216,33.4417,67298.8441
2017-01-25 13:55:00,49.98,50.01,49.96,50.0,41549.769947256194,33.435,33.4551,33.4216,33.4484,41549.7699
2017-01-25 14:00:00,49.99,50.03,49.98,50.01,44355.29121310739,33.4417,33.4685,33.435,33.4551,44355.2912
2017-01-25 14:05:00,50.01,50.07,50.0,50.06,93748.1764111772,33.4551,33.4952,33.4484,33.4885,93748.1764
2017-01-25 14:10:00,50.05,50.06,50.03,50.04,65442.71125575132,33.4819,33.4885,33.4685,33.4752,65442.7113
2017-01-25 14:15:00,50.04,50.07,50.02,50.07,84766.019526428,33.4752,33.4952,33.4618,33.4952,84766.0195
2017-01-25 14:20:00,50.07,50.08,50.04,50.07,92954.77499719449,33.4952,33.5019,33.4752,33.4952,92954.775
2017-01-25 14:25:00,50.07,50.12,50.04,50.06,67073.28021546402,33.4952,33.5287,33.4752,33.4885,67073.2802
2017-01-25 14:30:00,50.06,50.07,50.01,50.07,62512.62484569633,33.4885,33.4952,33.4551,33.4952,62512.6248
2017-01-25 14:35:00,50.07,50.09,50.04,50.04,62632.70115587476,33.4952,33.5086,33.4752,33.4752,62632.7012
2017-01-25 14:40:00,50.05,50.07,50.02,50.04,64436.09022556391,33.4819,33.4952,33.4618,33.4752,64436.0902
2017-01-25 14:45:00,50.04,50.04,49.97,49.99,58560.20648636516,33.4752,33.4752,33.4283,33.4417,58560.2065
2017-01-25 14:50:00,49.99,49.99,49.96,49.96,53557.40096509931,33.4417,33.4417,33.4216,33.4216,53557.401
2017-01-25 14:55:00,49.96,50.01,49.95,49.98,84716.64235214902,33.4216,33.4551,33.415,33.435,84716.6424
2017-01-25 15:00:00,49.98,50.02,49.97,49.99,51459.99326674896,33.435,33.4618,33.4283,33.4417,51459.9933
2017-01-25 15:05:00,49.99,50.01,49.96,50.0,66788.23925485354,33.4417,33.4551,33.4216,33.4484,66788.2393
2017-01-25 15:10:00,50.0,50.04,49.99,50.03,62411.62608012569,33.4484,33.4752,33.4417,33.4685,62411.6261
2017-01-25 15:15:00,50.04,50.05,49.94,49.95,76304.5673886208,33.4752,33.4819,33.4083,33.415,76304.5674
2017-01-25 15:20:00,49.95,50.0,49.95,49.99,88752.10414094938,33.415,33.4484,33.415,33.4417,88752.1041
2017-01-25 15:25:00,49.98,50.03,49.97,50.03,63536.07900347885,33.435,33.4685,33.4283,33.4685,63536.079
2017-01-25 15:30:00,50.03,50.04,49.99,50.02,82612.50140276062,33.4685,33.4752,33.4417,33.4618,82612.5014
2017-01-25 15:35:00,50.03,50.06,50.01,50.05,108872.18045112782,33.4685,33.4885,33.4551,33.4819,108872.1805
2017-01-25 15:40:00,50.04,50.11,50.04,50.09,95995.96004937716,33.4752,33.522,33.4752,33.5086,95995.96
2017-01-25 15:45:00,50.08,50.1,50.06,50.08,133993.94007406576,33.5019,33.5153,33.4885,33.5019,133993.9401
2017-01-25 15:50:00,50.09,50.1,50.06,50.09,154399.05734485466,33.5086,33.5153,33.4885,33.5086,154399.0573
2017-01-25 15:55:00,50.09,50.1,50.03,50.04,261049.2649534284,33.5086,33.5153,33.4685,33.4752,261049.265
2017-01-26 09:30:00,49.53,49.92,49.46,49.88,202893.0535293457,33.134,33.3949,33.0872,33.3681,202893.0535
2017-01-26 09:35:00,49.91,50.01,49.86,49.87,85370.88991134553,33.3882,33.4551,33.3547,33.3614,85370.8899
2017-01-26 09:40:00,49.87,49.88,49.71,49.72,85104.92649534284,33.3614,33.3681,33.2544,33.2611,85104.9265
2017-01-26 09:45:00,49.72,49.85,49.72,49.82,106870.1604758164,33.2611,33.3481,33.2611,33.328,106870.1605
2017-01-26 09:50:00,49.82,49.86,49.75,49.82,53114.128605094826,33.328,33.3547,33.2812,33.328,53114.1286
2017-01-26 09:55:00,49.83,49.91,49.79,49.82,62472.22533946807,33.3347,33.3882,33.3079,33.328,62472.2253
2017-01-26 10:00:00,49.83,49.91,49.75,49.91,83328.47042980585,33.3347,33.3882,33.2812,33.3882,83328.4704
2017-01-26 10:05:00,49.89,49.94,49.85,49.93,50488.16070025811,33.3748,33.4083,33.3481,33.4016,50488.1607
2017-01-26 10:10:00,49.93,50.02,49.89,49.95,80887.66692851532,33.4016,33.4618,33.3748,33.415,80887.6669
2017-01-26 10:15:00,49.94,50.04,49.92,50.01,67600.71821344405,33.4083,33.4752,33.3949,33.4551,67600.7182
2017-01-26 10:20:00,50.0,50.01,49.93,49.93,52675.345079115694,33.4484,33.4551,33.4016,33.4016,52675.3451
2017-01-26 10:25:00,49.93,50.01,49.88,49.97,45052.18269554483,33.4016,33.4551,33.3681,33.4283,45052.1827
2017-01-26 10:30:00,49.97,50.05,49.94,50.04,45581.86511053753,33.4283,33.4819,33.4083,33.4752,45581.8651
2017-01-26 10:35:00,50.04,50.22,50.03,50.2,62689.93378969812,33.4752,33.5956,33.4685,33.5822,62689.9338
2017-01-26 10:40:00,50.2,50.2,50.04,50.04,39130.28840758613,33.5822,33.5822,33.4752,33.4752,39130.2884
2017-01-26 10:45:00,50.04,50.14,50.04,50.12,339852.99068566936,33.4752,33.5421,33.4752,33.5287,339852.9907
2017-01-26 10:50:00,50.12,50.18,50.1,50.17,72107.50757490742,33.5287,33.5688,33.5153,33.5621,72107.5076
2017-01-26 10:55:00,50.17,50.18,50.07,50.1,55930.87195600943,33.5621,33.5688,33.4952,33.5153,55930.872
2017-01-26 11:00:00,50.1,50.1,49.99,50.02,84475.36752328582,33.5153,33.5153,33.4417,33.4618,84475.3675
2017-01-26 11:05:00,50.01,50.03,49.96,49.99,70485.91628324542,33.4551,33.4685,33.4216,33.4417,70485.9163
2017-01-26 11:10:00,49.99,50.09,49.98,50.08,72934.57524408035,33.4417,33.5086,33.435,33.5019,72934.5752
2017-01-26 11:15:00,50.07,50.12,50.03,50.04,64623.499046122764,33.4952,33.5287,33.4685,33.4752,64623.499
2017-01-26 11:20:00,50.04,50.04,49.96,49.96,58793.62585568398,33.4752,33.4752,33.4216,33.4216,58793.6259
2017-01-26 11:25:00,49.97,50.04,49.96,49.97,44694.19818202222,33.4283,33.4752,33.4216,33.4283,44694.1982
2017-01-26 11:30:00,49.97,49.97,49.89,49.96,60980.810234541575,33.4283,33.4283,33.3748,33.4216,60980.8102
2017-01-26 11:35:00,49.95,49.99,49.92,49.96,40017.95533610145,33.415,33.4417,33.3949,33.4216,40017.9553
2017-01-26 11:40:00,49.96,49.98,49.91,49.95,56667.040736168776,33.4216,33.435,33.3882,33.415,56667.0407
2017-01-26 11:45:00,49.95,49.99,49.92,49.94,76849.96072270228,33.415,33.4417,33.3949,33.4083,76849.9607
2017-01-26 11:50:00,49.93,49.95,49.91,49.93,61713.61238918191,33.4016,33.415,33.3882,33.4016,61713.6124
2017-01-26 11:55:00,49.92,49.95,49.89,49.89,68366.06441476826,33.3949,33.415,33.3748,33.3748,68366.0644
2017-01-26 12:00:00,49.9,49.91,49.82,49.85,44294.69195376501,33.3815,33.3882,33.328,33.3481,44294.692
2017-01-26 12:05:00,49.86,49.91,49.84,49.9,46243.968129278415,33.3547,33.3882,33.3414,33.3815,46243.9681
2017-01-26 12:10:00,49.9,49.9,49.86,49.88,38362.69778924924,33.3815,33.3815,33.3547,33.3681,38362.6978
2017-01-26 12:15:00,49.87,49.9,49.87,49.87,24996.072270227807,33.3614,33.3815,33.3614,33.3614,24996.0723
2017-01-26 12:20:00,49.87,49.89,49.81,49.88,76450.45449444506,33.3614,33.3748,33.3213,33.3681,76450.4545
2017-01-26 12:25:00,49.88,49.9,49.86,49.88,30129.05397822916,33.3681,33.3815,33.3547,33.3681,30129.054
2017-01-26 12:30:00,49.88,49.9,49.87,49.89,33377.84760408484,33.3681,33.3815,33.3614,33.3748,33377.8476
2017-01-26 12:35:00,49.88,49.89,49.84,49.85,37513.1859499495,33.3681,33.3748,33.3414,33.3481,37513.1859
2017-01-26 12:40:00,49.85,49.85,49.78,49.8,43247.67141734934,33.3481,33.3481,33.3012,33.3146,43247.6714
2017-01-26 12:45:00,49.8,49.83,49.79,49.81,35863.539445628994,33.3146,33.3347,33.3079,33.3213,35863.5394
2017-01-26 12:50:00,49.81,49.84,49.79,49.84,53901.91897654584,33.3213,33.3414,33.3079,33.3414,53901.919
2017-01-26 12:55:00,49.83,49.84,49.77,49.79,53329.5926383122,33.3347,33.3414,33.2945,33.3079,53329.5926
2017-01-26 13:00:00,49.79,49.79,49.73,49.74,59415.32936819661,33.3079,33.3079,33.2678,33.2745,59415.3294
2017-01-26 13:05:00,49.74,49.79,49.73,49.73,55878.12815621142,33.2745,33.3079,33.2678,33.2678,55878.1282
2017-01-26 13:10:00,49.73,49.74,49.7,49.71,31236.673773987204,33.2678,33.2745,33.2477,33.2544,31236.6738
2017-01-26 13:15:00,49.71,49.72,49.67,49.69,52097.40769835035,33.2544,33.2611,33.2276,33.241,52097.4077
2017-01-26 13:20:00,49.7,49.72,49.67,49.7,49215.576254068,33.2477,33.2611,33.2276,33.2477,49215.5763
2017-01-26 13:25:00,49.71,49.73,49.67,49.71,51897.65458422175,33.2544,33.2678,33.2276,33.2544,51897.6546
2017-01-26 13:30:00,49.72,49.72,49.66,49.69,31921.22096285489,33.2611,33.2611,33.221,33.241,31921.221
2017-01-26 13:35:00,49.7,49.75,49.69,49.74,34731.23106273145,33.2477,33.2812,33.241,33.2745,34731.2311
2017-01-26 13:40:00,49.73,49.8,49.72,49.79,53725.732241050384,33.2678,33.3146,33.2611,33.3079,53725.7322
2017-01-26 13:45:00,49.79,49.79,49.75,49.76,23686.45494332847,33.3079,33.3079,33.2812,33.2879,23686.4549
2017-01-26 13:50:00,49.75,49.77,49.71,49.72,43203.905285602064,33.2812,33.2945,33.2544,33.2611,43203.9053
2017-01-26 13:55:00,49.72,49.77,49.72,49.77,30345.640219952864,33.2611,33.2945,33.2611,33.2945,30345.6402
2017-01-26 14:00:00,49.76,49.79,49.73,49.74,43401.41398271799,33.2879,33.3079,33.2678,33.2745,43401.414
2017-01-26 14:05:00,49.74,49.78,49.74,49.77,19388.39636404444,33.2745,33.3012,33.2745,33.2945,19388.3964
2017-01-26 14:10:00,49.78,49.79,49.76,49.79,28397.4862529458,33.3012,33.3079,33.2879,33.3079,28397.4863
2017-01-26 14:15:00,49.79,49.8,49.74,49.75,39564.58309953989,33.3079,33.3146,33.2745,33.2812,39564.5831
2017-01-26 14:20:00,49.75,49.75,49.71,49.74,44042.1950398384,33.2812,33.2812,33.2544,33.2745,44042.195
2017-01-26 14:25:00,49.75,49.8,49.74,49.8,26369.65548198856,33.2812,33.3146,33.2745,33.3146,26369.6555
2017-01-26 14:30:00,49.81,49.81,49.78,49.79,38527.66243968129,33.3213,33.3213,33.3012,33.3079,38527.6624
2017-01-26 14:35:00,49.79,49.85,49.79,49.83,34227.35944338458,33.3079,33.3481,33.3079,33.3347,34227.3594
2017-01-26 14:40:00,49.82,49.88,49.81,49.88,55309.1684434968,33.328,33.3681,33.3213,33.3681,55309.1684
2017-01-26 14:45:00,49.88,49.93,49.87,49.93,48507.46268656716,33.3681,33.4016,33.3614,33.4016,48507.4627
2017-01-26 14:50:00,49.93,49.93,49.9,49.93,45912.91661990798,33.4016,33.4016,33.3815,33.4016,45912.9166
2017-01-26 14:55:00,49.92,49.95,49.91,49.94,45268.76893726854,33.3949,33.415,33.3882,33.4083,45268.7689
2017-01-26 15:00:00,49.95,49.96,49.93,49.93,34502.300527438,33.415,33.4216,33.4016,33.4016,34502.3005
2017-01-26 15:05:00,49.92,49.95,49.89,49.92,53015.37425653686,33.3949,33.415,33.3748,33.3949,53015.3743
2017-01-26 15:10:00,49.91,49.96,49.89,49.95,81336.5503310515,33.3882,33.4216,33.3748,33.415,81336.5503
2017-01-26 15:15:00,49.95,49.97,49.94,49.95,51291.66199079789,33.415,33.4283,33.4083,33.415,51291.662
2017-01-26 15:20:00,49.95,49.96,49.94,49.95,30531.926832005385,33.415,33.4216,33.4083,33.415,30531.9268
2017-01-26 15:25:00,49.95,49.96,49.94,49.96,54114.01638424419,33.415,33.4216,33.4083,33.4216,54114.0164
2017-01-26 15:30:00,49.96,50.01,49.95,49.99,52289.30535293457,33.4216,33.4551,33.415,33.4417,52289.3054
2017-01-26 15:35:00,49.98,49.99,49.94,49.96,64627.987880148125,33.435,33.4417,33.4083,33.4216,64627.9879
2017-01-26 15:40:00,49.95,49.96,49.93,49.93,98139.37829648748,33.415,33.4216,33.4016,33.4016,98139.3783
2017-01-26 15:45:00,49.93,49.95,49.91,49.93,69911.3455279991,33.4016,33.415,33.3882,33.4016,69911.3455
2017-01-26 15:50:00,49.93,49.96,49.89,49.93,133702.16586241723,33.4016,33.4216,33.3748,33.4016,133702.1659
2017-01-26 15:55:00,49.93,49.96,49.9,49.94,209625.18235888227,33.4016,33.4216,33.3815,33.4083,209625.1824
2017-01-27 09:30:00,49.7,49.85,49.56,49.68,161446.52676467286,33.2477,33.3481,33.1541,33.2343,161446.5268
2017-01-27 09:35:00,49.67,49.67,49.49,49.49,109498.3727976658,33.2276,33.2276,33.1072,33.1072,109498.3728
2017-01-27 09:40:00,49.48,49.63,49.44,49.6,125527.99910223318,33.1005,33.2009,33.0738,33.1808,125527.9991
2017-01-27 09:45:00,49.56,49.59,49.41,49.42,62710.133542812255,33.1541,33.1741,33.0537,33.0604,62710.1335
2017-01-27 09:50:00,49.43,49.54,49.42,49.54,35414.65604309281,33.0671,33.1407,33.0604,33.1407,35414.656
2017-01-27 09:55:00,49.55,49.55,49.35,49.37,32160.25137470541,33.1474,33.1474,33.0136,33.027,32160.2514
2017-01-27 10:00:00,49.35,49.54,49.34,49.49,43214.00516215913,33.0136,33.1407,33.0069,33.1072,43214.0052
2017-01-27 10:05:00,49.48,49.56,49.48,49.52,51996.408932779705,33.1005,33.1541,33.1005,33.1273,51996.4089
2017-01-27 10:10:00,49.52,49.6,49.5,49.57,52638.312198406464,33.1273,33.1808,33.1139,33.1607,52638.3122
2017-01-27 10:15:00,49.58,49.58,49.49,49.55,41108.74200426439,33.1674,33.1674,33.1072,33.1474,41108.742
2017-01-27 10:20:00,49.55,49.59,49.54,49.55,20522.94916395466,33.1474,33.1741,33.1407,33.1474,20522.9492
2017-01-27 10:25:00,49.55,49.56,49.47,49.47,33727.97665806307,33.1474,33.1541,33.0939,33.0939,33727.9767
2017-01-27 10:30:00,49.48,49.48,49.41,49.43,59573.56076759061,33.1005,33.1005,33.0537,33.0671,59573.5608
2017-01-27 10:35:00,49.43,49.49,49.42,49.43,55086.97115924138,33.0671,33.1072,33.0604,33.0671,55086.9712
2017-01-27 10:40:00,49.42,49.48,49.38,49.44,51296.15082482325,33.0604,33.1005,33.0336,33.0738,51296.1508
2017-01-27 10:45:00,49.45,49.47,49.4,49.44,52045.78610705869,33.0805,33.0939,33.047,33.0738,52045.7861
2017-01-27 10:50:00,49.43,49.47,49.43,49.43,32373.47099091011,33.0671,33.0939,33.0671,33.0671,32373.471
2017-01-27 10:55:00,49.44,49.44,49.35,49.38,36894.849062955895,33.0738,33.0738,33.0136,33.0336,36894.8491
2017-01-27 11:00:00,49.38,49.44,49.38,49.44,39353.60790034788,33.0336,33.0738,33.0336,33.0738,39353.6079
2017-01-27 11:05:00,49.43,49.46,49.38,49.44,46518.90921333183,33.0671,33.0872,33.0336,33.0738,46518.9092
2017-01-27 11:10:00,49.44,49.47,49.43,49.44,34244.192570979685,33.0738,33.0939,33.0671,33.0738,34244.1926
2017-01-27 11:15:00,49.44,49.46,49.39,49.43,43431.713612389176,33.0738,33.0872,33.0403,33.0671,43431.7136
2017-01-27 11:20:00,49.44,49.46,49.41,49.45,28913.70216586241,33.0738,33.0872,33.0537,33.0805,28913.7022
2017-01-27 11:25:00,49.45,49.53,49.45,49.5,32163.61800022444,33.0805,33.134,33.0805,33.1139,32163.618
2017-01-27 11:30:00,49.5,49.51,49.42,49.46,35119.51520592526,33.1139,33.1206,33.0604,33.0872,35119.5152
2017-01-27 11:35:00,49.46,49.46,49.42,49.44,44115.13859275053,33.0872,33.0872,33.0604,33.0738,44115.1386
2017-01-27 11:40:00,49.44,49.46,49.43,49.45,24928.73975984738,33.0738,33.0872,33.0671,33.0805,24928.7398
2017-01-27 11:45:00,49.46,49.49,49.43,49.47,23466.502076085737,33.0872,33.1072,33.0671,33.0939,23466.5021
2017-01-27 11:50:00,49.46,49.48,49.45,49.46,27883.514757041856,33.0872,33.1005,33.0805,33.0872,27883.5148
2017-01-27 11:55:00,49.46,49.55,49.46,49.52,43469.86870160476,33.0872,33.1474,33.0872,33.1273,43469.8687
2017-01-27 12:00:00,49.52,49.55,49.47,49.52,35534.73235327123,33.1273,33.1474,33.0939,33.1273,35534.7324
2017-01-27 12:05:00,49.53,49.54,49.49,49.5,34177.9822691056,33.134,33.1407,33.1072,33.1139,34177.9823
2017-01-27 12:10:00,49.51,49.53,49.49,49.53,30920.210975199192,33.1206,33.134,33.1072,33.134,30920.211
2017-01-27 12:15:00,49.53,49.54,49.47,49.47,40487.038491751766,33.134,33.1407,33.0939,33.0939,40487.0385
2017-01-27 12:20:00,49.47,49.49,49.44,49.49,51906.63225227247,33.0939,33.1072,33.0738,33.1072,51906.6323
2017-01-27 12:25:00,49.48,49.51,49.44,49.44,45412.41162608013,33.1005,33.1206,33.0738,33.0738,45412.4116
2017-01-27 12:30:00,49.45,49.46,49.43,49.43,31853.888452474468,33.0805,33.0872,33.0671,33.0671,31853.8885
2017-01-27 12:35:00,49.43,49.46,49.42,49.43,43345.30355740096,33.0671,33.0872,33.0604,33.0671,43345.3036
2017-01-27 12:40:00,49.44,49.45,49.4,49.43,49575.8051846033,33.0738,33.0805,33.047,33.0671,49575.8052
2017-01-27 12:45:00,49.42,49.46,49.41,49.44,34693.07597351588,33.0604,33.0872,33.0537,33.0738,34693.076
2017-01-27 12:50:00,49.44,49.49,49.43,49.48,26967.792615868027,33.0738,33.1072,33.0671,33.1005,26967.7926
2017-01-27 12:55:00,49.48,49.53,49.47,49.51,41484.68185388845,33.1005,33.134,33.0939,33.1206,41484.6819
2017-01-27 13:00:00,49.5,49.51,49.46,49.46,20963.97710694647,33.1139,33.1206,33.0872,33.0872,20963.9771
2017-01-27 13:05:00,49.47,49.5,49.45,49.47,601903.2656267534,33.0939,33.1139,33.0805,33.0939,601903.2656
2017-01-27 13:10:00,49.47,49.47,49.44,49.47,31388.17192234317,33.0939,33.0939,33.0738,33.0939,31388.1719
2017-01-27 13:15:00,49.46,49.5,49.46,49.49,30094.2655145326,33.0872,33.1139,33.0872,33.1072,30094.2655
2017-01-27 13:20:00,49.49,49.53,49.47,49.53,11321.961620469085,33.1072,33.134,33.0939,33.134,11321.9616
2017-01-27 13:25:00,49.54,49.57,49.53,49.57,29560.09426551453,33.1407,33.1607,33.134,33.1607,29560.0943
2017-01-27 13:30:00,49.57,49.58,49.53,49.55,16975.64807541241,33.1607,33.1674,33.134,33.1474,16975.6481
2017-01-27 13:35:00,49.55,49.57,49.53,49.56,23938.95185725508,33.1474,33.1607,33.134,33.1541,23938.9519
2017-01-27 13:40:00,49.55,49.59,49.55,49.58,16708.562450903377,33.1474,33.1741,33.1474,33.1674,16708.5625
2017-01-27 13:45:00,49.57,49.58,49.55,49.55,28651.105375378746,33.1607,33.1674,33.1474,33.1474,28651.1054
2017-01-27 13:50:00,49.55,49.56,49.54,49.55,25862.417237122656,33.1474,33.1541,33.1407,33.1474,25862.4172
2017-01-27 13:55:00,49.55,49.57,49.55,49.55,22859.38727415553,33.1474,33.1607,33.1474,33.1474,22859.3873
2017-01-27 14:00:00,49.55,49.55,49.52,49.55,36376.38873302659,33.1474,33.1474,33.1273,33.1474,36376.3887
2017-01-27 14:05:00,49.55,49.56,49.51,49.55,42903.15340590281,33.1474,33.1541,33.1206,33.1474,42903.1534
2017-01-27 14:10:00,49.55,49.55,49.51,49.52,31702.390304118504,33.1474,33.1474,33.1206,33.1273,31702.3903
2017-01-27 14:15:00,49.52,49.54,49.51,49.53,28937.268544495564,33.1273,33.1407,33.1206,33.134,28937.2685
2017-01-27 14:20:00,49.52,49.55,49.52,49.54,37398.72068230277,33.1273,33.1474,33.1273,33.1407,37398.7207
2017-01-27 14:25:00,49.55,49.56,49.53,49.55,39253.73134328358,33.1474,33.1541,33.134,33.1474,39253.7313
2017-01-27 14:30:00,49.55,49.59,49.55,49.58,17765.682863876107,33.1474,33.1741,33.1474,33.1674,17765.6829
2017-01-27 14:35:00,49.59,49.6,49.55,49.56,36959.93715632364,33.1741,33.1808,33.1474,33.1541,36959.9372
2017-01-27 14:40:00,49.57,49.59,49.55,49.56,33845.808551228816,33.1607,33.1741,33.1474,33.1541,33845.8086
2017-01-27 14:45:00,49.57,49.6,49.56,49.59,54785.097071035794,33.1607,33.1808,33.1541,33.1741,54785.0971
2017-01-27 14:50:00,49.59,49.63,49.58,49.62,46843.22747166424,33.1741,33.2009,33.1674,33.1942,46843.2275
2017-01-27 14:55:00,49.61,49.63,49.57,49.59,33188.19436651329,33.1875,33.2009,33.1607,33.1741,33188.1944
2017-01-27 15:00:00,49.59,49.6,49.58,49.59,25495.45505554932,33.1741,33.1808,33.1674,33.1741,25495.4551
2017-01-27 15:05:00,49.59,49.64,49.59,49.63,27288.744248681403,33.1741,33.2076,33.1741,33.2009,27288.7442
2017-01-27 15:10:00,49.63,49.66,49.6,49.66,41022.33194927617,33.2009,33.221,33.1808,33.221,41022.3319
2017-01-27 15:15:00,49.66,49.68,49.63,49.63,48832.9031534059,33.221,33.2343,33.2009,33.2009,48832.9032
2017-01-27 15:20:00,49.63,49.65,49.59,49.6,46194.59095499944,33.2009,33.2143,33.1741,33.1808,46194.591
2017-01-27 15:25:00,49.59,49.59,49.5,49.53,56626.64122994052,33.1741,33.1741,33.1139,33.134,56626.6412
2017-01-27 15:30:00,49.53,49.55,49.53,49.55,52013.24206037482,33.134,33.1474,33.134,33.1474,52013.2421
2017-01-27 15:35:00,49.55,49.55,49.52,49.53,50621.70351251262,33.1474,33.1474,33.1273,33.134,50621.7035
2017-01-27 15:40:00,49.54,49.54,49.47,49.47,57552.46324767142,33.1407,33.1407,33.0939,33.0939,57552.4632
2017-01-27 15:45:00,49.47,49.54,49.46,49.54,81498.14835596453,33.0939,33.1407,33.0872,33.1407,81498.1484
2017-01-27 15:50:00,49.54,49.55,49.49,49.5,98375.04208281898,33.1407,33.1474,33.1072,33.1139,98375.0421
2017-01-27 15:55:00,49.5,49.55,49.49,49.55,261804.51127819548,33.1139,33.1474,33.1072,33.1474,261804.5113
2017-01-30 09:30:00,49.22,49.22,48.97,49.09,108922.67983391312,32.9266,32.9266,32.7594,32.8396,108922.6798
2017-01-30 09:35:00,49.09,49.1,48.93,48.93,82228.70609359219,32.8396,32.8463,32.7326,32.7326,82228.7061
2017-01-30 09:40:00,48.93,48.97,48.73,48.78,44060.15037593985,32.7326,32.7594,32.5988,32.6323,44060.1504
2017-01-30 09:45:00,48.77,48.84,48.73,48.73,43230.83828975423,32.6256,32.6724,32.5988,32.5988,43230.8383
2017-01-30 09:50:00,48.74,48.81,48.71,48.81,71318.59499495006,32.6055,32.6523,32.5854,32.6523,71318.595
2017-01-30 09:55:00,48.79,48.93,48.79,48.82,58541.12894175738,32.639,32.7326,32.639,32.659,58541.1289
2017-01-30 10:00:00,48.83,48.88,48.77,48.81,66902.70452250028,32.6657,32.6992,32.6256,32.6523,66902.7045
2017-01-30 10:05:00,48.81,48.85,48.71,48.71,59465.82875098193,32.6523,32.6791,32.5854,32.5854,59465.8288
2017-01-30 10:10:00,48.72,48.73,48.57,48.59,87652.33980473572,32.5921,32.5988,32.4918,32.5052,87652.3398
2017-01-30 10:15:00,48.59,48.6,48.36,48.4,105745.70755246324,32.5052,32.5118,32.3513,32.3781,105745.7076
2017-01-30 10:20:00,48.4,48.47,48.36,48.47,83437.32465492089,32.3781,32.4249,32.3513,32.4249,83437.3247
2017-01-30 10:25:00,48.47,48.52,48.42,48.51,52480.08079901245,32.4249,32.4583,32.3914,32.4516,52480.0808
2017-01-30 10:30:00,48.52,48.57,48.48,48.54,88783.52597912692,32.4583,32.4918,32.4316,32.4717,88783.526
2017-01-30 10:35:00,48.54,48.58,48.48,48.49,50382.6731006621,32.4717,32.4985,32.4316,32.4383,50382.6731
2017-01-30 10:40:00,48.5,48.53,48.4,48.4,52310.62731455504,32.445,32.465,32.3781,32.3781,52310.6273
2017-01-30 10:45:00,48.4,48.41,48.35,48.38,41435.30467960947,32.3781,32.3847,32.3446,32.3647,41435.3047
2017-01-30 10:50:00,48.39,48.44,48.32,48.32,58004.71327572663,32.3714,32.4048,32.3245,32.3245,58004.7133
2017-01-30 10:55:00,48.31,48.42,48.28,48.39,128674.67175401188,32.3178,32.3914,32.2978,32.3714,128674.6718
2017-01-30 11:00:00,48.38,48.46,48.37,48.43,87507.57490741779,32.3647,32.4182,32.358,32.3981,87507.5749
2017-01-30 11:05:00,48.43,48.5,48.43,48.5,66441.47682639434,32.3981,32.445,32.3981,32.445,66441.4768
2017-01-30 11:10:00,48.5,48.62,48.5,48.61,94073.61687801594,32.445,32.5252,32.445,32.5185,94073.6169
2017-01-30 11:15:00,48.61,48.61,48.55,48.58,90892.15576254069,32.5185,32.5185,32.4784,32.4985,90892.1558
2017-01-30 11:20:00,48.59,48.67,48.53,48.54,87571.54079227921,32.5052,32.5587,32.465,32.4717,87571.5408
2017-01-30 11:25:00,48.53,48.56,48.46,48.47,39717.2034564022,32.465,32.4851,32.4182,32.4249,39717.2035
2017-01-30 11:30:00,48.46,48.48,48.43,48.43,63281.33767253956,32.4182,32.4316,32.3981,32.3981,63281.3377
2017-01-30 11:35:00,48.44,48.59,48.44,48.58,106064.41476826392,32.4048,32.5052,32.4048,32.4985,106064.4148
2017-01-30 11:40:00,48.57,48.59,48.56,48.56,46103.69206598586,32.4918,32.5052,32.4851,32.4851,46103.6921
2017-01-30 11:45:00,48.56,48.68,48.56,48.66,67026.14745819772,32.4851,32.5654,32.4851,32.552,67026.1475
2017-01-30 11:50:00,48.67,48.69,48.65,48.68,54930.98417686006,32.5587,32.5721,32.5453,32.5654,54930.9842
2017-01-30 11:55:00,48.68,48.72,48.65,48.65,31179.44114016384,32.5654,32.5921,32.5453,32.5453,31179.4411
2017-01-30 12:00:00,48.66,48.67,48.62,48.62,29417.57378520929,32.552,32.5587,32.5252,32.5252,29417.5738
2017-01-30 12:05:00,48.63,48.68,48.62,48.64,29611.7158568062,32.5319,32.5654,32.5252,32.5386,29611.7159
2017-01-30 12:10:00,48.64,48.64,48.57,48.62,36561.55313657277,32.5386,32.5386,32.4918,32.5252,36561.5531
2017-01-30 12:15:00,48.63,48.68,48.62,48.67,24915.27325777129,32.5319,32.5654,32.5252,32.5587,24915.2733
2017-01-30 12:20:00,48.68,48.69,48.62,48.67,52537.31343283582,32.5654,32.5721,32.5252,32.5587,52537.3134
2017-01-30 12:25:00,48.68,48.74,48.67,48.71,23394.680731679942,32.5654,32.6055,32.5587,32.5854,23394.6807
2017-01-30 12:30:00,48.7,48.7,48.62,48.65,29799.124677365053,32.5787,32.5787,32.5252,32.5453,29799.1247
2017-01-30 12:35:00,48.65,48.65,48.62,48.64,38941.75737852093,32.5453,32.5453,32.5252,32.5386,38941.7574
2017-01-30 12:40:00,48.64,48.64,48.59,48.61,22562.00201997531,32.5386,32.5386,32.5052,32.5185,22562.002
2017-01-30 12:45:00,48.6,48.63,48.59,48.61,16233.868252721357,32.5118,32.5319,32.5052,32.5185,16233.8683
2017-01-30 12:50:00,48.61,48.65,48.59,48.62,32346.53798675794,32.5185,32.5453,32.5052,32.5252,32346.538
2017-01-30 12:55:00,48.63,48.64,48.55,48.59,30648.6365166648,32.5319,32.5386,32.4784,32.5052,30648.6365
2017-01-30 13:00:00,48.59,48.64,48.59,48.61,23890.69689148244,32.5052,32.5386,32.5052,32.5185,23890.6969
2017-01-30 13:05:00,48.61,48.65,48.57,48.64,41660.86858938391,32.5185,32.5453,32.4918,32.5386,41660.8686
2017-01-30 13:10:00,48.64,48.65,48.6,48.62,23227.47166423521,32.5386,32.5453,32.5118,32.5252,23227.4717
2017-01-30 13:15:00,48.62,48.62,48.57,48.59,24047.8060823701,32.5252,32.5252,32.4918,32.5052,24047.8061
2017-01-30 13:20:00,48.58,48.59,48.54,48.54,30236.78599483784,32.4985,32.5052,32.4717,32.4717,30236.786
2017-01-30 13:25:00,48.54,48.6,48.53,48.6,48300.976321400514,32.4717,32.5118,32.465,32.5118,48300.9763
2017-01-30 13:30:00,48.61,48.64,48.59,48.61,52934.57524408035,32.5185,32.5386,32.5052,32.5185,52934.5752
2017-01-30 13:35:00,48.61,48.63,48.57,48.57,22831.332061497025,32.5185,32.5319,32.4918,32.4918,22831.3321
2017-01-30 13:40:00,48.58,48.61,48.56,48.57,37195.600942655146,32.4985,32.5185,32.4851,32.4918,37195.6009
2017-01-30 13:45:00,48.57,48.58,48.56,48.57,25338.345864661653,32.4918,32.4985,32.4851,32.4918,25338.3459
2017-01-30 13:50:00,48.57,48.57,48.49,48.53,57342.61025698575,32.4918,32.4918,32.4383,32.465,57342.6103
2017-01-30 13:55:00,48.54,48.57,48.51,48.57,31305.128492873973,32.4717,32.4918,32.4516,32.4918,31305.1285
2017-01-30 14:00:00,48.57,48.63,48.57,48.62,33150.03927729772,32.4918,32.5319,32.4918,32.5252,33150.0393
2017-01-30 14:05:00,48.62,48.66,48.59,48.65,31765.23398047357,32.5252,32.552,32.5052,32.5453,31765.234
2017-01-30 14:10:00,48.65,48.72,48.63,48.68,76346.08910335539,32.5453,32.5921,32.5319,32.5654,76346.0891
2017-01-30 14:15:00,48.68,48.71,48.65,48.68,33355.403433958025,32.5654,32.5854,32.5453,32.5654,33355.4034
2017-01-30 14:20:00,48.68,48.7,48.65,48.7,30096.50993154528,32.5654,32.5787,32.5453,32.5787,30096.5099
2017-01-30 14:25:00,48.7,48.79,48.7,48.78,50961.732689933786,32.5787,32.639,32.5787,32.6323,50961.7327
2017-01-30 14:30:00,48.78,48.83,48.77,48.81,32280.32768488385,32.6323,32.6657,32.6256,32.6523,32280.3277
2017-01-30 14:35:00,48.81,48.83,48.79,48.81,35185.72550779935,32.6523,32.6657,32.639,32.6523,35185.7255
2017-01-30 14:40:00,48.81,48.82,48.77,48.8,28435.64134216137,32.6523,32.659,32.6256,32.6456,28435.6413
2017-01-30 14:45:00,48.8,48.8,48.75,48.76,26029.626304567388,32.6456,32.6456,32.6122,32.6189,26029.6263
2017-01-30 14:50:00,48.77,48.78,48.73,48.75,46068.903602289305,32.6256,32.6323,32.5988,32.6122,46068.9036
2017-01-30 14:55:00,48.75,48.8,48.73,48.79,52044.663898552346,32.6122,32.6456,32.5988,32.639,52044.6639
2017-01-30 15:00:00,48.8,48.8,48.72,48.73,44781.730445516776,32.6456,32.6456,32.5921,32.5988,44781.7304
2017-01-30 15:05:00,48.73,48.73,48.68,48.71,49732.91437549096,32.5988,32.5988,32.5654,32.5854,49732.9144
2017-01-30 15:10:00,48.72,48.72,48.7,48.71,26268.65671641791,32.5921,32.5921,32.5787,32.5854,26268.6567
2017-01-30 15:15:00,48.71,48.74,48.68,48.74,52402.64841207496,32.5854,32.6055,32.5654,32.6055,52402.6484
2017-01-30 15:20:00,48.74,48.77,48.73,48.75,40060.59925934239,32.6055,32.6256,32.5988,32.6122,40060.5993
2017-01-30 15:25:00,48.74,48.79,48.74,48.77,46748.96195713164,32.6055,32.639,32.6055,32.6256,46748.962
2017-01-30 15:30:00,48.78,48.86,48.78,48.83,68488.38514195937,32.6323,32.6858,32.6323,32.6657,68488.3851
2017-01-30 15:35:00,48.83,48.86,48.81,48.83,69426.55145326,32.6657,32.6858,32.6523,32.6657,69426.5515
2017-01-30 15:40:00,48.82,48.89,48.8,48.89,98336.8869936034,32.659,32.7058,32.6456,32.7058,98336.887
2017-01-30 15:45:00,48.89,48.98,48.88,48.95,140214.341824711,32.7058,32.7661,32.6992,32.746,140214.3418
2017-01-30 15:50:00,48.94,48.98,48.91,48.92,184819.8855347324,32.7393,32.7661,32.7192,32.7259,184819.8855
2017-01-30 15:55:00,48.93,48.97,48.9,48.91,450109.97643362137,32.7326,32.7594,32.7125,32.7192,450109.9764
2017-01-31 09:30:00,48.76,49.1,48.76,49.01,95721.01896532376,32.6189,32.8463,32.6189,32.7861,95721.019
2017-01-31 09:35:00,49.02,49.15,48.98,49.14,42642.801032431824,32.7928,32.8798,32.7661,32.8731,42642.801
2017-01-31 09:40:00,49.14,49.14,48.89,48.89,70097.63214005162,32.8731,32.8731,32.7058,32.7058,70097.6321
2017-01-31 09:45:00,48.89,48.89,48.63,48.65,52588.93502412748,32.7058,32.7058,32.5319,32.5453,52588.935
2017-01-31 09:50:00,48.65,48.67,48.46,48.48,78486.14072494669,32.5453,32.5587,32.4182,32.4316,78486.1407
2017-01-31 09:55:00,48.49,48.6,48.47,48.59,25191.33655033105,32.4383,32.5118,32.4249,32.5052,25191.3366
2017-01-31 10:00:00,48.59,48.59,48.24,48.24,60227.80832678711,32.5052,32.5052,32.271,32.271,60227.8083
2017-01-31 10:05:00,48.24,48.24,48.09,48.19,159838.40197508695,32.271,32.271,32.1707,32.2376,159838.402
2017-01-31 10:10:00,48.2,48.32,48.19,48.27,38854.22511502637,32.2443,32.3245,32.2376,32.2911,38854.2251
2017-01-31 10:15:00,48.27,48.4,48.27,48.35,63823.36438110201,32.2911,32.3781,32.2911,32.3446,63823.3644
2017-01-31 10:20:00,48.35,48.47,48.32,48.33,43179.21669846257,32.3446,32.4249,32.3245,32.3312,43179.2167
2017-01-31 10:25:00,48.32,48.38,48.29,48.31,45542.58781281562,32.3245,32.3647,32.3045,32.3178,45542.5878
2017-01-31 10:30:00,48.32,48.47,48.31,48.46,39321.06385366401,32.3245,32.4249,32.3178,32.4182,39321.0639
2017-01-31 10:35:00,48.45,48.51,48.42,48.44,54203.79306475143,32.4115,32.4516,32.3914,32.4048,54203.7931
2017-01-31 10:40:00,48.44,48.44,48.23,48.25,44594.32162495791,32.4048,32.4048,32.2643,32.2777,44594.3216
2017-01-31 10:45:00,48.25,48.32,48.17,48.17,43163.50577937381,32.2777,32.3245,32.2242,32.2242,43163.5058
2017-01-31 10:50:00,48.18,48.24,48.16,48.18,61565.480866344966,32.2309,32.271,32.2175,32.2309,61565.4809
2017-01-31 10:55:00,48.19,48.27,48.16,48.24,45585.23173605656,32.2376,32.2911,32.2175,32.271,45585.2317
2017-01-31 11:00:00,48.24,48.27,48.11,48.16,47807.20457861071,32.271,32.2911,32.1841,32.2175,47807.2046
2017-01-31 11:05:00,48.16,48.25,48.12,48.12,50334.418134889456,32.2175,32.2777,32.1907,32.1907,50334.4181
2017-01-31 11:10:00,48.12,48.17,48.1,48.16,61411.73830097632,32.1907,32.2242,32.1774,32.2175,61411.7383
2017-01-31 11:15:00,48.16,48.21,48.12,48.16,50423.07260689036,32.2175,32.251,32.1907,32.2175,50423.0726
2017-01-31 11:20:00,48.16,48.19,48.14,48.16,31603.63595556054,32.2175,32.2376,32.2041,32.2175,31603.636
2017-01-31 11:25:00,48.16,48.16,47.99,47.99,78647.73874985972,32.2175,32.2175,32.1038,32.1038,78647.7387
2017-01-31 11:30:00,48.0,48.12,47.97,47.99,74544.94445067893,32.1105,32.1907,32.0904,32.1038,74544.9445
2017-01-31 11:35:00,47.99,48.1,47.95,48.1,56888.11581191785,32.1038,32.1774,32.077,32.1774,56888.1158
2017-01-31 11:40:00,48.09,48.15,48.08,48.14,38544.4955672764,32.1707,32.2108,32.164,32.2041,38544.4956
2017-01-31 11:45:00,48.14,48.16,48.08,48.09,34245.31477948603,32.2041,32.2175,32.164,32.1707,34245.3148
2017-01-31 11:50:00,48.09,48.16,48.08,48.15,28161.822466614296,32.1707,32.2175,32.164,32.2108,28161.8225
2017-01-31 11:55:00,48.14,48.16,48.08,48.1,33564.134216137354,32.2041,32.2175,32.164,32.1774,33564.1342
2017-01-31 12:00:00,48.11,48.16,48.11,48.14,34390.07967680395,32.1841,32.2175,32.1841,32.2041,34390.0797
2017-01-31 12:05:00,48.15,48.18,48.12,48.15,38611.82807765683,32.2108,32.2309,32.1907,32.2108,38611.8281
2017-01-31 12:10:00,48.15,48.25,48.14,48.25,20580.181797778027,32.2108,32.2777,32.2041,32.2777,20580.1818
2017-01-31 12:15:00,48.26,48.32,48.25,48.32,39114.57748849736,32.2844,32.3245,32.2777,32.3245,39114.5775
2017-01-31 12:20:00,48.32,48.35,48.29,48.32,44980.36135113904,32.3245,32.3446,32.3045,32.3245,44980.3614
2017-01-31 12:25:00,48.32,48.35,48.32,48.32,31311.861743912017,32.3245,32.3446,32.3245,32.3245,31311.8617
2017-01-31 12:30:00,48.32,48.35,48.3,48.32,14524.744697564807,32.3245,32.3446,32.3112,32.3245,14524.7447
2017-01-31 12:35:00,48.32,48.33,48.3,48.31,22349.90461227696,32.3245,32.3312,32.3112,32.3178,22349.9046
2017-01-31 12:40:00,48.31,48.38,48.29,48.37,18816.0700258108,32.3178,32.3647,32.3045,32.358,18816.07
2017-01-31 12:45:00,48.36,48.36,48.31,48.31,39798.00246885872,32.3513,32.3513,32.3178,32.3178,39798.0025
2017-01-31 12:50:00,48.32,48.33,48.32,48.32,12101.896532375717,32.3245,32.3312,32.3245,32.3245,12101.8965
2017-01-31 12:55:00,48.32,48.34,48.3,48.32,25117.270788912578,32.3245,32.3379,32.3112,32.3245,25117.2708
2017-01-31 13:00:00,48.32,48.32,48.25,48.27,22907.642239928176,32.3245,32.3245,32.2777,32.2911,22907.6422
2017-01-31 13:05:00,48.26,48.29,48.26,48.26,25020.7608573673,32.2844,32.3045,32.2844,32.2844,25020.7609
2017-01-31 13:10:00,48.27,48.28,48.16,48.16,39148.24374368758,32.2911,32.2978,32.2175,32.2175,39148.2437
2017-01-31 13:15:00,48.16,48.22,48.16,48.22,30806.867916058804,32.2175,32.2576,32.2175,32.2576,30806.8679
2017-01-31 13:20:00,48.21,48.3,48.21,48.3,26980.136909437773,32.251,32.3112,32.251,32.3112,26980.1369
2017-01-31 13:25:00,48.3,48.31,48.24,48.26,31440.915722141173,32.3112,32.3178,32.271,32.2844,31440.9157
2017-01-31 13:30:00,48.26,48.31,48.26,48.28,44011.895410167206,32.2844,32.3178,32.2844,32.2978,44011.8954
2017-01-31 13:35:00,48.27,48.28,48.25,48.27,37507.5749074178,32.2911,32.2978,32.2777,32.2911,37507.5749
2017-01-31 13:40:00,48.26,48.27,48.16,48.2,54660.531926832,32.2844,32.2911,32.2175,32.2443,54660.5319
2017-01-31 13:45:00,48.19,48.23,48.13,48.14,35469.644259903485,32.2376,32.2643,32.1974,32.2041,35469.6443
2017-01-31 13:50:00,48.14,48.15,48.06,48.09,45143.08158455841,32.2041,32.2108,32.1506,32.1707,45143.0816
2017-01-31 13:55:00,48.08,48.1,48.05,48.07,40068.454718886765,32.164,32.1774,32.1439,32.1573,40068.4547
2017-01-31 14:00:00,48.07,48.07,48.01,48.04,57381.88755470766,32.1573,32.1573,32.1172,32.1372,57381.8876
2017-01-31 14:05:00,48.04,48.06,47.99,48.02,35544.8322298283,32.1372,32.1506,32.1038,32.1238,35544.8322
2017-01-31 14:10:00,48.01,48.11,48.0,48.09,62028.95297946358,32.1172,32.1841,32.1105,32.1707,62028.953
2017-01-31 14:15:00,48.09,48.12,48.06,48.07,58130.40062843676,32.1707,32.1907,32.1506,32.1573,58130.4006
2017-01-31 14:20:00,48.07,48.1,48.07,48.07,29120.188531029064,32.1573,32.1774,32.1573,32.1573,29120.1885
2017-01-31 14:25:00,48.07,48.09,48.03,48.07,53043.42946919538,32.1573,32.1707,32.1305,32.1573,53043.4295
2017-01-31 14:30:00,48.07,48.08,48.02,48.03,52923.353159016944,32.1573,32.164,32.1238,32.1305,52923.3532
2017-01-31 14:35:00,48.03,48.14,48.02,48.13,41936.93188194366,32.1305,32.2041,32.1238,32.1974,41936.9319
2017-01-31 14:40:00,48.13,48.22,48.12,48.22,49157.2214117383,32.1974,32.2576,32.1907,32.2576,49157.2214
2017-01-31 14:45:00,48.21,48.27,48.19,48.26,48298.73190438783,32.251,32.2911,32.2376,32.2844,48298.7319
2017-01-31 14:50:00,48.26,48.28,48.25,48.25,52530.58018179778,32.2844,32.2978,32.2777,32.2777,52530.5802
2017-01-31 14:55:00,48.26,48.36,48.25,48.35,61507.126024015255,32.2844,32.3513,32.2777,32.3446,61507.126
2017-01-31 15:00:00,48.35,48.4,48.35,48.39,76108.18090001121,32.3446,32.3781,32.3446,32.3714,76108.1809
2017-01-31 15:05:00,48.38,48.4,48.33,48.33,65356.3012007631,32.3647,32.3781,32.3312,32.3312,65356.3012
2017-01-31 15:10:00,48.34,48.4,48.31,48.4,73433.95802940185,32.3379,32.3781,32.3178,32.3781,73433.958
2017-01-31 15:15:00,48.4,48.43,48.39,48.41,96421.27707328022,32.3781,32.3981,32.3714,32.3847,96421.2771
2017-01-31 15:20:00,48.41,48.48,48.41,48.47,57194.478734148805,32.3847,32.4316,32.3847,32.4249,57194.4787
2017-01-31 15:25:00,48.47,48.48,48.42,48.42,55337.22365615531,32.4249,32.4316,32.3914,32.3914,55337.2237
2017-01-31 15:30:00,48.42,48.53,48.42,48.52,82990.68566939737,32.3914,32.465,32.3914,32.4583,82990.6857
2017-01-31 15:35:00,48.51,48.56,48.5,48.53,65582.98731904388,32.4516,32.4851,32.445,32.465,65582.9873
2017-01-31 15:40:00,48.52,48.57,48.5,48.5,114910.78442374592,32.4583,32.4918,32.445,32.445,114910.7844
2017-01-31 15:45:00,48.51,48.56,48.47,48.47,163951.2961508248,32.4516,32.4851,32.4249,32.4249,163951.2962
2017-01-31 15:50:00,48.48,48.48,48.4,48.41,122481.2030075188,32.4316,32.4316,32.3781,32.3847,122481.203
2017-01-31 15:55:00,48.41,48.51,48.39,48.48,444375.4909662215,32.3847,32.4516,32.3714,32.4316,444375.491
2017-02-01 09:30:00,49.11,49.22,48.96,49.07,127444.73123106272,32.853,32.9266,32.7527,32.8263,127444.7312
2017-02-01 09:35:00,49.09,49.28,49.07,49.17,85914.03882841431,32.8396,32.9667,32.8263,32.8932,85914.0388
2017-02-01 09:40:00,49.15,49.18,48.87,48.87,61376.94983727976,32.8798,32.8999,32.6925,32.6925,61376.9498
2017-02-01 09:45:00,48.89,48.95,48.83,48.88,46879.13814386713,32.7058,32.746,32.6657,32.6992,46879.1381
2017-02-01 09:50:00,48.9,49.09,48.9,49.04,66594.09718325664,32.7125,32.8396,32.7125,32.8062,66594.0972
2017-02-01 09:55:00,49.04,49.04,48.82,48.83,73863.76388733026,32.8062,32.8062,32.659,32.6657,73863.7639
2017-02-01 10:00:00,48.83,49.07,48.83,49.0,89520.8169677926,32.6657,32.8263,32.6657,32.7794,89520.817
2017-02-01 10:05:00,49.01,49.03,48.83,48.9,46563.79755358546,32.7861,32.7995,32.6657,32.7125,46563.7976
2017-02-01 10:10:00,48.89,48.97,48.73,48.78,51618.22466614297,32.7058,32.7594,32.5988,32.6323,51618.2247
2017-02-01 10:15:00,48.8,48.91,48.77,48.82,27903.714510155987,32.6456,32.7192,32.6256,32.659,27903.7145
2017-02-01 10:20:00,48.82,48.94,48.81,48.86,40693.52485691841,32.659,32.7393,32.6523,32.6858,40693.5249
2017-02-01 10:25:00,48.86,48.96,48.84,48.85,28491.7517674784,32.6858,32.7527,32.6724,32.6791,28491.7518
2017-02-01 10:30:00,48.84,48.96,48.82,48.89,43119.73964762653,32.6724,32.7527,32.659,32.7058,43119.7396
2017-02-01 10:35:00,48.89,48.91,48.68,48.73,69861.96835372012,32.7058,32.7192,32.5654,32.5988,69861.9684
2017-02-01 10:40:00,48.73,48.81,48.72,48.78,35415.77825159914,32.5988,32.6523,32.5921,32.6323,35415.7783
2017-02-01 10:45:00,48.77,48.79,48.67,48.76,41798.90023566379,32.6256,32.639,32.5587,32.6189,41798.9002
2017-02-01 10:50:00,48.77,48.84,48.73,48.78,87874.53708899113,32.6256,32.6724,32.5988,32.6323,87874.5371
2017-02-01 10:55:00,48.77,48.82,48.62,48.63,60710.35798451352,32.6256,32.659,32.5252,32.5319,60710.358
2017-02-01 11:00:00,48.64,48.72,48.63,48.72,159428.79587027268,32.5386,32.5921,32.5319,32.5921,159428.7959
2017-02-01 11:05:00,48.73,48.77,48.65,48.76,60198.63090562226,32.5988,32.6256,32.5453,32.6189,60198.6309
2017-02-01 11:10:00,48.75,48.83,48.75,48.78,33797.553585456175,32.6122,32.6657,32.6122,32.6323,33797.5536
2017-02-01 11:15:00,48.79,48.81,48.7,48.72,60246.8858713949,32.639,32.6523,32.5787,32.5921,60246.8859
2017-02-01 11:20:00,48.73,48.76,48.66,48.73,48075.41241162608,32.5988,32.6189,32.552,32.5988,48075.4124
2017-02-01 11:25:00,48.72,48.72,48.54,48.58,68569.18415441588,32.5921,32.5921,32.4717,32.4985,68569.1842
2017-02-01 11:30:00,48.6,48.68,48.6,48.64,110874.20042643925,32.5118,32.5654,32.5118,32.5386,110874.2004
2017-02-01 11:35:00,48.64,48.67,48.59,48.64,85391.08966445965,32.5386,32.5587,32.5052,32.5386,85391.0897
2017-02-01 11:40:00,48.65,48.7,48.62,48.64,74851.30737290988,32.5453,32.5787,32.5252,32.5386,74851.3074
2017-02-01 11:45:00,48.64,48.68,48.57,48.57,83989.45124004039,32.5386,32.5654,32.4918,32.4918,83989.4512
2017-02-01 11:50:00,48.57,48.61,48.54,48.57,96050.94826618786,32.4918,32.5185,32.4717,32.4918,96050.9483
2017-02-01 11:55:00,48.58,48.59,48.5,48.57,115925.26091347772,32.4985,32.5052,32.445,32.4918,115925.2609
2017-02-01 12:00:00,48.58,48.6,48.53,48.56,98845.24744697564,32.4985,32.5118,32.465,32.4851,98845.2474
2017-02-01 12:05:00,48.56,48.57,48.48,48.48,96028.50409606103,32.4851,32.4918,32.4316,32.4316,96028.5041
2017-02-01 12:10:00,48.5,48.55,48.48,48.55,113346.4257659073,32.445,32.4784,32.4316,32.4784,113346.4258
2017-02-01 12:15:00,48.55,48.57,48.51,48.54,66863.42722477837,32.4784,32.4918,32.4516,32.4717,66863.4272
2017-02-01 12:20:00,48.54,48.6,48.53,48.57,85128.49287397598,32.4717,32.5118,32.465,32.4918,85128.4929
2017-02-01 12:25:00,48.57,48.68,48.56,48.67,71244.52923353159,32.4918,32.5654,32.4851,32.5587,71244.5292
2017-02-01 12:30:00,48.67,48.78,48.66,48.77,65171.13679721692,32.5587,32.6323,32.552,32.6256,65171.1368
2017-02-01 12:35:00,48.76,48.78,48.72,48.73,69478.17304455167,32.6189,32.6323,32.5921,32.5988,69478.173
2017-02-01 12:40:00,48.72,48.77,48.71,48.73,55255.30243519245,32.5921,32.6256,32.5854,32.5988,55255.3024
2017-02-01 12:45:00,48.74,48.78,48.72,48.75,65806.30681180563,32.6055,32.6323,32.5921,32.6122,65806.3068
2017-02-01 12:50:00,48.75,48.79,48.74,48.76,70421.95039838401,32.6122,32.639,32.6055,32.6189,70421.9504
2017-02-01 12:55:00,48.76,48.77,48.72,48.74,60713.72461003254,32.6189,32.6256,32.5921,32.6055,60713.7246
2017-02-01 13:00:00,48.73,48.75,48.72,48.74,62152.39591516103,32.5988,32.6122,32.5921,32.6055,62152.3959
2017-02-01 13:05:00,48.74,48.83,48.73,48.82,61630.56895971271,32.6055,32.6657,32.5988,32.659,61630.569
2017-02-01 13:10:00,48.82,48.83,48.74,48.79,62162.495791718095,32.659,32.6657,32.6055,32.639,62162.4958
2017-02-01 13:15:00,48.79,48.81,48.73,48.75,74680.73167994613,32.639,32.6523,32.5988,32.6122,74680.7317
2017-02-01 13:20:00,48.74,48.74,48.68,48.72,67358.32117607452,32.6055,32.6055,32.5654,32.5921,67358.3212
2017-02-01 13:25:00,48.71,48.74,48.68,48.68,70787.79037145102,32.5854,32.6055,32.5654,32.5654,70787.7904
2017-02-01 13:30:00,48.68,48.73,48.67,48.71,59748.62529457973,32.5654,32.5988,32.5587,32.5854,59748.6253
2017-02-01 13:35:00,48.71,48.75,48.71,48.72,55437.100213219615,32.5854,32.6122,32.5854,32.5921,55437.1002
2017-02-01 13:40:00,48.71,48.76,48.68,48.74,76843.22747166423,32.5854,32.6189,32.5654,32.6055,76843.2275
2017-02-01 13:45:00,48.73,48.75,48.7,48.71,57170.912355515655,32.5988,32.6122,32.5787,32.5854,57170.9124
2017-02-01 13:50:00,48.72,48.77,48.71,48.71,88230.27718550107,32.5921,32.6256,32.5854,32.5854,88230.2772
2017-02-01 13:55:00,48.71,48.74,48.57,48.59,97335.8770059477,32.5854,32.6055,32.4918,32.5052,97335.877
2017-02-01 14:00:00,48.57,48.76,48.13,48.34,181506.0038155089,32.4918,32.6189,32.1974,32.3379,181506.0038
2017-02-01 14:05:00,48.32,48.54,48.27,48.46,103341.93693188194,32.3245,32.4717,32.2911,32.4182,103341.9369
2017-02-01 14:10:00,48.46,48.63,48.46,48.62,132512.62484569632,32.4182,32.5319,32.4182,32.5252,132512.6248
2017-02-01 14:15:00,48.61,48.65,48.55,48.61,98378.408708338,32.5185,32.5453,32.4784,32.5185,98378.4087
2017-02-01 14:20:00,48.61,48.65,48.52,48.55,90499.3827853215,32.5185,32.5453,32.4583,32.4784,90499.3828
2017-02-01 14:25:00,48.56,48.61,48.52,48.53,84823.25216025137,32.4851,32.5185,32.4583,32.465,84823.2522
2017-02-01 14:30:00,48.53,48.53,48.26,48.27,107119.290764224,32.465,32.465,32.2844,32.2911,107119.2908
2017-02-01 14:35:00,48.27,48.38,48.25,48.35,105900.57232633822,32.2911,32.3647,32.2777,32.3446,105900.5723
2017-02-01 14:40:00,48.35,48.4,48.29,48.36,83741.44316013916,32.3446,32.3781,32.3045,32.3513,83741.4432
2017-02-01 14:45:00,48.35,48.35,48.27,48.32,76716.41791044775,32.3446,32.3446,32.2911,32.3245,76716.4179
2017-02-01 14:50:00,48.31,48.32,48.26,48.31,83897.43014252048,32.3178,32.3245,32.2844,32.3178,83897.4301
2017-02-01 14:55:00,48.31,48.4,48.24,48.4,87611.94029850746,32.3178,32.3781,32.271,32.3781,87611.9403
2017-02-01 15:00:00,48.4,48.49,48.37,48.49,108641.00549882169,32.3781,32.4383,32.358,32.4383,108641.0055
2017-02-01 15:05:00,48.49,48.57,48.48,48.52,120636.29222309504,32.4383,32.4918,32.4316,32.4583,120636.2922
2017-02-01 15:10:00,48.51,48.57,48.48,48.51,99024.80080799012,32.4516,32.4918,32.4316,32.4516,99024.8008
2017-02-01 15:15:00,48.51,48.54,48.43,48.48,103684.2105263158,32.4516,32.4717,32.3981,32.4316,103684.2105
2017-02-01 15:20:00,48.49,48.53,48.47,48.53,156763.55066771407,32.4383,32.465,32.4249,32.465,156763.5507
2017-02-01 15:25:00,48.53,48.56,48.49,48.51,116458.30995398945,32.465,32.4851,32.4383,32.4516,116458.31
2017-02-01 15:30:00,48.5,48.58,48.5,48.58,94294.691953765,32.445,32.4985,32.445,32.4985,94294.692
2017-02-01 15:35:00,48.57,48.65,48.57,48.65,131592.41387049714,32.4918,32.5453,32.4918,32.5453,131592.4139
2017-02-01 15:40:00,48.65,48.65,48.57,48.57,120426.43923240938,32.5453,32.5453,32.4918,32.4918,120426.4392
2017-02-01 15:45:00,48.58,48.58,48.47,48.48,215750.1963864886,32.4985,32.4985,32.4249,32.4316,215750.1964
2017-02-01 15:50:00,48.48,48.51,48.47,48.48,211205.25193580968,32.4316,32.4516,32.4249,32.4316,211205.2519
2017-02-01 15:55:00,48.48,48.5,48.4,48.41,400978.56581752887,32.4316,32.445,32.3781,32.3847,400978.5658
2017-02-02 09:30:00,46.43,46.48,44.87,45.47,840151.4981483559,31.3016,31.3353,30.2499,30.6544,840151.4981
2017-02-02 09:35:00,45.48,45.82,45.45,45.73,497830.7709572438,30.6612,30.8904,30.6409,30.8297,497830.771
2017-02-02 09:40:00,45.77,45.98,45.62,45.91,396436.987992369,30.8567,30.9982,30.7555,30.9511,396436.988
2017-02-02 09:45:00,45.91,46.31,45.86,46.11,311525.0813601167,30.9511,31.2207,30.9173,31.0859,311525.0814
2017-02-02 09:50:00,46.11,46.25,45.87,45.95,354244.19257097965,31.0859,31.1803,30.9241,30.978,354244.1926
2017-02-02 09:55:00,45.95,46.25,45.8,46.18,382826.8432274716,30.978,31.1803,30.8769,31.1331,382826.8432
2017-02-02 10:00:00,46.16,46.41,46.14,46.37,526690.6071148019,31.1196,31.2881,31.1061,31.2612,526690.6071
2017-02-02 10:05:00,46.36,46.56,46.35,46.46,295383.23420491524,31.2544,31.3893,31.2477,31.3218,295383.2342
2017-02-02 10:10:00,46.46,46.47,46.19,46.25,270623.9479295253,31.3218,31.3286,31.1398,31.1803,270623.9479
2017-02-02 10:15:00,46.24,46.26,46.15,46.17,133346.4257659073,31.1735,31.187,31.1129,31.1263,133346.4258
2017-02-02 10:20:00,46.18,46.23,46.1,46.19,162949.16395466277,31.1331,31.1668,31.0791,31.1398,162949.164
2017-02-02 10:25:00,46.19,46.54,46.13,46.53,152514.869262709,31.1398,31.3758,31.0994,31.369,152514.8693
2017-02-02 10:30:00,46.53,46.56,46.31,46.43,236599.7082257884,31.369,31.3893,31.2207,31.3016,236599.7082
2017-02-02 10:35:00,46.43,46.44,46.17,46.29,160244.64145438222,31.3016,31.3084,31.1263,31.2072,160244.6415
2017-02-02 10:40:00,46.29,46.35,46.23,46.25,118532.15127370664,31.2072,31.2477,31.1668,31.1803,118532.1513
2017-02-02 10:45:00,46.25,46.43,46.19,46.42,113969.25148692628,31.1803,31.3016,31.1398,31.2949,113969.2515
2017-02-02 10:50:00,46.43,46.52,46.41,46.49,86351.7001458871,31.3016,31.3623,31.2881,31.3421,86351.7001
2017-02-02 10:55:00,46.49,46.76,46.49,46.73,206970.0370328807,31.3421,31.5241,31.3421,31.5039,206970.037
2017-02-02 11:00:00,46.72,46.77,46.47,46.48,153148.91706879137,31.4971,31.5308,31.3286,31.3353,153148.9171
2017-02-02 11:05:00,46.48,46.52,46.4,46.41,76572.77522163617,31.3353,31.3623,31.2814,31.2881,76572.7752
2017-02-02 11:10:00,46.41,46.57,46.31,46.34,105878.12815621142,31.2881,31.396,31.2207,31.2409,105878.1282
2017-02-02 11:15:00,46.34,46.35,46.19,46.19,125275.50218830658,31.2409,31.2477,31.1398,31.1398,125275.5022
2017-02-02 11:20:00,46.2,46.25,46.07,46.13,191687.80159353607,31.1466,31.1803,31.0589,31.0994,191687.8016
2017-02-02 11:25:00,46.14,46.2,45.97,45.99,258646.61654135337,31.1061,31.1466,30.9915,31.005,258646.6165
2017-02-02 11:30:00,45.99,46.18,45.95,46.07,146929.63752665246,31.005,31.1331,30.978,31.0589,146929.6375
2017-02-02 11:35:00,46.07,46.13,46.03,46.03,97738.74985972392,31.0589,31.0994,31.032,31.032,97738.7499
2017-02-02 11:40:00,46.03,46.09,45.97,46.03,179675.6817416676,31.032,31.0724,30.9915,31.032,179675.6817
2017-02-02 11:45:00,46.03,46.09,45.97,45.98,121875.21041409494,31.032,31.0724,30.9915,30.9982,121875.2104
2017-02-02 11:50:00,45.97,46.04,45.83,45.92,213949.0517338121,30.9915,31.0387,30.8971,30.9578,213949.0517
2017-02-02 11:55:00,45.91,46.02,45.86,45.95,144211.6485242958,30.9511,31.0252,30.9173,30.978,144211.6485
2017-02-02 12:00:00,45.95,46.07,45.82,45.89,192849.28739759847,30.978,31.0589,30.8904,30.9376,192849.2874
2017-02-02 12:05:00,45.89,45.97,45.87,45.95,141200.7631017843,30.9376,30.9915,30.9241,30.978,141200.7631
2017-02-02 12:10:00,45.95,46.01,45.86,46.01,82166.98462574345,30.978,31.0185,30.9173,31.0185,82166.9846
2017-02-02 12:15:00,45.99,45.99,45.85,45.9,163550.66771406127,31.005,31.005,30.9106,30.9443,163550.6677
2017-02-02 12:20:00,45.91,45.99,45.85,45.99,135954.43833464256,30.9511,31.005,30.9106,31.005,135954.4383
2017-02-02 12:25:00,45.97,46.03,45.89,45.99,77290.98866569408,30.9915,31.032,30.9376,31.005,77290.9887
2017-02-02 12:30:00,46.0,46.03,45.92,45.92,68005.83548423297,31.0117,31.032,30.9578,30.9578,68005.8355
2017-02-02 12:35:00,45.93,46.01,45.91,45.98,93046.7960947144,30.9645,31.0185,30.9511,30.9982,93046.7961
2017-02-02 12:40:00,45.96,46.16,45.96,46.14,84147.6826394344,30.9848,31.1196,30.9848,31.1061,84147.6826
2017-02-02 12:45:00,46.15,46.21,45.99,46.02,96447.08786892604,31.1129,31.1533,31.005,31.0252,96447.0879
2017-02-02 12:50:00,46.02,46.18,46.01,46.15,107246.10032544046,31.0252,31.1331,31.0185,31.1129,107246.1003
2017-02-02 12:55:00,46.15,46.24,46.09,46.2,76957.69273931097,31.1129,31.1735,31.0724,31.1466,76957.6927
2017-02-02 13:00:00,46.21,46.21,46.08,46.19,177249.46695095947,31.1533,31.1533,31.0657,31.1398,177249.467
2017-02-02 13:05:00,46.2,46.23,46.13,46.19,84119.62742677589,31.1466,31.1668,31.0994,31.1398,84119.6274
2017-02-02 13:10:00,46.19,46.5,46.19,46.5,173040.06284367634,31.1398,31.3488,31.1398,31.3488,173040.0628
2017-02-02 13:15:00,46.49,46.51,46.25,46.27,175550.44327236,31.3421,31.3556,31.1803,31.1938,175550.4433
2017-02-02 13:20:00,46.27,46.34,46.24,46.29,95405.67837504207,31.1938,31.2409,31.1735,31.2072,95405.6784
2017-02-02 13:25:00,46.3,46.3,46.12,46.15,106630.00785545954,31.214,31.214,31.0926,31.1129,106630.0079
2017-02-02 13:30:00,46.16,46.16,46.04,46.04,70366.96218157333,31.1196,31.1196,31.0387,31.0387,70366.9622
2017-02-02 13:35:00,46.04,46.09,45.96,46.07,92885.19806980136,31.0387,31.0724,30.9848,31.0589,92885.1981
2017-02-02 13:40:00,46.08,46.11,45.99,46.11,68051.84603299292,31.0657,31.0859,31.005,31.0859,68051.846
2017-02-02 13:45:00,46.11,46.11,45.97,45.98,83311.63730221074,31.0859,31.0859,30.9915,30.9982,83311.6373
2017-02-02 13:50:00,45.98,46.11,45.97,46.09,75632.36449332285,30.9982,31.0859,30.9915,31.0724,75632.3645
2017-02-02 13:55:00,46.1,46.1,45.94,45.94,118979.9124677365,31.0791,31.0791,30.9713,30.9713,118979.9125
2017-02-02 14:00:00,45.94,45.98,45.89,45.97,80639.65884861407,30.9713,30.9982,30.9376,30.9915,80639.6588
2017-02-02 14:05:00,45.97,46.01,45.88,45.92,226187.85770396137,30.9915,31.0185,30.9308,30.9578,226187.8577
2017-02-02 14:10:00,45.93,45.93,45.85,45.87,504188.0821456626,30.9645,30.9645,30.9106,30.9241,504188.0821
2017-02-02 14:15:00,45.87,45.89,45.7,45.7,141403.88284143194,30.9241,30.9376,30.8095,30.8095,141403.8828
2017-02-02 14:20:00,45.7,45.9,45.64,45.75,219036.0228930535,30.8095,30.9443,30.769,30.8432,219036.0229
2017-02-02 14:25:00,45.75,45.81,45.66,45.72,158637.63887330264,30.8432,30.8836,30.7825,30.823,158637.6389
2017-02-02 14:30:00,45.71,45.73,45.66,45.69,153745.9319941645,30.8162,30.8297,30.7825,30.8027,153745.932
2017-02-02 14:35:00,45.68,45.78,45.66,45.78,130092.02109751992,30.796,30.8634,30.7825,30.8634,130092.0211
2017-02-02 14:40:00,45.79,45.8,45.62,45.7,198446.8634272248,30.8702,30.8769,30.7555,30.8095,198446.8634
2017-02-02 14:45:00,45.7,45.7,45.57,45.58,115572.8874424868,30.8095,30.8095,30.7218,30.7286,115572.8874
2017-02-02 14:50:00,45.58,45.69,45.53,45.69,193566.37863315,30.7286,30.8027,30.6949,30.8027,193566.3786
2017-02-02 14:55:00,45.68,45.69,45.58,45.64,160264.84120749636,30.796,30.8027,30.7286,30.769,160264.8412
2017-02-02 15:00:00,45.65,45.66,45.57,45.58,149085.4000673325,30.7758,30.7825,30.7218,30.7286,149085.4001
2017-02-02 15:05:00,45.59,45.65,45.58,45.59,206864.5494332847,30.7353,30.7758,30.7286,30.7353,206864.5494
2017-02-02 15:10:00,45.59,45.64,45.58,45.62,166573.8974301425,30.7353,30.769,30.7286,30.7555,166573.8974
2017-02-02 15:15:00,45.62,45.75,45.62,45.74,313647.1776456065,30.7555,30.8432,30.7555,30.8364,313647.1776
2017-02-02 15:20:00,45.75,45.83,45.74,45.77,205413.53383458644,30.8432,30.8971,30.8364,30.8567,205413.5338
2017-02-02 15:25:00,45.77,45.78,45.73,45.75,183935.58523173604,30.8567,30.8634,30.8297,30.8432,183935.5852
2017-02-02 15:30:00,45.75,45.84,45.73,45.84,254374.3687577152,30.8432,30.9039,30.8297,30.9039,254374.3688
2017-02-02 15:35:00,45.84,45.86,45.76,45.76,241400.5162159129,30.9039,30.9173,30.8499,30.8499,241400.5162
2017-02-02 15:40:00,45.76,45.76,45.62,45.63,232733.6999214454,30.8499,30.8499,30.7555,30.7623,232733.6999
2017-02-02 15:45:00,45.63,45.75,45.62,45.73,357213.5562787566,30.7623,30.8432,30.7555,30.8297,357213.5563
2017-02-02 15:50:00,45.72,45.74,45.64,45.73,423871.61934687465,30.823,30.8364,30.769,30.8297,423871.6193
2017-02-02 15:55:00,45.72,45.87,45.71,45.85,811439.7935136348,30.823,30.9241,30.8162,30.9106,811439.7935
2017-02-03 09:30:00,46.65,46.76,46.23,46.45,422759.5107170912,31.4499,31.5241,31.1668,31.3151,422759.5107
2017-02-03 09:35:00,46.45,46.52,46.3,46.44,271893.1657501964,31.3151,31.3623,31.214,31.3084,271893.1658
2017-02-03 09:40:00,46.44,46.52,46.12,46.12,207131.63505779373,31.3084,31.3623,31.0926,31.0926,207131.6351
2017-02-03 09:45:00,46.13,46.19,46.03,46.16,105764.78509707104,31.0994,31.1398,31.032,31.1196,105764.7851
2017-02-03 09:50:00,46.16,46.36,46.15,46.31,114699.80922455392,31.1196,31.2544,31.1129,31.2207,114699.8092
2017-02-03 09:55:00,46.32,46.35,46.25,46.32,155676.13062507013,31.2275,31.2477,31.1803,31.2275,155676.1306
2017-02-03 10:00:00,46.32,46.36,46.26,46.26,203497.9239142633,31.2275,31.2544,31.187,31.187,203497.9239
2017-02-03 10:05:00,46.27,46.35,46.25,46.31,108599.48378408708,31.1938,31.2477,31.1803,31.2207,108599.4838
2017-02-03 10:10:00,46.31,46.34,45.95,45.96,203336.32588935024,31.2207,31.2409,30.978,30.9848,203336.3259
2017-02-03 10:15:00,45.97,46.08,45.96,46.06,194507.9115699697,30.9915,31.0657,30.9848,31.0522,194507.9116
2017-02-03 10:20:00,46.09,46.29,46.07,46.27,85073.5046571653,31.0724,31.2072,31.0589,31.1938,85073.5047
2017-02-03 10:25:00,46.27,46.34,46.14,46.15,132556.3909774436,31.1938,31.2409,31.1061,31.1129,132556.391
2017-02-03 10:30:00,46.15,46.2,46.03,46.17,110628.43676355066,31.1129,31.1466,31.032,31.1263,110628.4368
2017-02-03 10:35:00,46.15,46.32,46.11,46.32,181183.9299741892,31.1129,31.2275,31.0859,31.2275,181183.93
2017-02-03 10:40:00,46.31,46.35,46.25,46.34,261289.4175737852,31.2207,31.2477,31.1803,31.2409,261289.4176
2017-02-03 10:45:00,46.34,46.43,46.31,46.43,209077.5446077881,31.2409,31.3016,31.2207,31.3016,209077.5446
2017-02-03 10:50:00,46.42,46.44,46.37,46.44,86360.67781393783,31.2949,31.3084,31.2612,31.3084,86360.6778
2017-02-03 10:55:00,46.44,46.46,46.36,46.38,92698.91145774884,31.3084,31.3218,31.2544,31.2679,92698.9115
2017-02-03 11:00:00,46.38,46.52,46.38,46.5,82487.93625855683,31.2679,31.3623,31.2679,31.3488,82487.9363
2017-02-03 11:05:00,46.49,46.57,46.48,46.52,87147.3459768825,31.3421,31.396,31.3353,31.3623,87147.346
2017-02-03 11:10:00,46.52,46.59,46.47,46.53,98271.79890023566,31.3623,31.4095,31.3286,31.369,98271.7989
2017-02-03 11:15:00,46.53,46.58,46.52,46.54,98951.857255078,31.369,31.4027,31.3623,31.3758,98951.8573
2017-02-03 11:20:00,46.54,46.54,46.31,46.37,101495.90393895186,31.3758,31.3758,31.2207,31.2612,101495.9039
2017-02-03 11:25:00,46.38,46.42,46.34,46.36,69626.30456738862,31.2679,31.2949,31.2409,31.2544,69626.3046
2017-02-03 11:30:00,46.36,46.39,46.29,46.31,141794.4114016384,31.2544,31.2747,31.2072,31.2207,141794.4114
2017-02-03 11:35:00,46.31,46.43,46.25,46.39,123071.48468185388,31.2207,31.3016,31.1803,31.2747,123071.4847
2017-02-03 11:40:00,46.38,46.38,46.26,46.33,314330.6026259679,31.2679,31.2679,31.187,31.2342,314330.6026
2017-02-03 11:45:00,46.33,46.39,46.29,46.37,128749.8597239367,31.2342,31.2747,31.2072,31.2612,128749.8597
2017-02-03 11:50:00,46.37,46.38,46.23,46.25,107128.26843227472,31.2612,31.2679,31.1668,31.1803,107128.2684
2017-02-03 11:55:00,46.25,46.26,46.21,46.23,185861.2950286163,31.1803,31.187,31.1533,31.1668,185861.295
2017-02-03 12:00:00,46.24,46.45,46.23,46.32,273742.5653686455,31.1735,31.3151,31.1668,31.2275,273742.5654
2017-02-03 12:05:00,46.32,46.4,46.28,46.39,321722.5900572326,31.2275,31.2814,31.2005,31.2747,321722.5901
2017-02-03 12:10:00,46.38,46.45,46.36,46.38,155909.54999438894,31.2679,31.3151,31.2544,31.2679,155909.55
2017-02-03 12:15:00,46.38,46.46,46.35,46.36,114595.44383346423,31.2679,31.3218,31.2477,31.2544,114595.4438
2017-02-03 12:20:00,46.36,46.39,46.35,46.39,74913.0288407586,31.2544,31.2747,31.2477,31.2747,74913.0288
2017-02-03 12:25:00,46.39,46.4,46.32,46.36,132710.13354281223,31.2747,31.2814,31.2275,31.2544,132710.1335
2017-02-03 12:30:00,46.36,46.45,46.35,46.43,116173.26899337897,31.2544,31.3151,31.2477,31.3016,116173.269
2017-02-03 12:35:00,46.43,46.45,46.38,46.43,67615.30692402647,31.3016,31.3151,31.2679,31.3016,67615.3069
2017-02-03 12:40:00,46.43,46.44,46.38,46.42,54798.56357311188,31.3016,31.3084,31.2679,31.2949,54798.5636
2017-02-03 12:45:00,46.42,46.44,46.39,46.44,61608.12478958591,31.2949,31.3084,31.2747,31.3084,61608.1248
2017-02-03 12:50:00,46.44,46.46,46.39,46.44,102297.16081247896,31.3084,31.3218,31.2747,31.3084,102297.1608
2017-02-03 12:55:00,46.43,46.44,46.4,46.41,46716.41791044776,31.3016,31.3084,31.2814,31.2881,46716.4179
2017-02-03 13:00:00,46.41,46.44,46.39,46.44,60233.41936931881,31.2881,31.3084,31.2747,31.3084,60233.4194
2017-02-03 13:05:00,46.44,46.44,46.36,46.4,91607.00258107956,31.3084,31.3084,31.2544,31.2814,91607.0026
2017-02-03 13:10:00,46.4,46.49,46.39,46.41,108785.7703961396,31.2814,31.3421,31.2747,31.2881,108785.7704
2017-02-03 13:15:00,46.41,46.51,46.4,46.48,77527.77466053193,31.2881,31.3556,31.2814,31.3353,77527.7747
2017-02-03 13:20:00,46.48,46.51,46.44,46.46,158144.98933901917,31.3353,31.3556,31.3084,31.3218,158144.9893
2017-02-03 13:25:00,46.47,46.48,46.38,46.41,66684.99607227022,31.3286,31.3353,31.2679,31.2881,66684.9961
2017-02-03 13:30:00,46.42,46.42,46.37,46.4,38941.75737852093,31.2949,31.2949,31.2612,31.2814,38941.7574
2017-02-03 13:35:00,46.4,46.45,46.39,46.43,95440.46683873863,31.2814,31.3151,31.2747,31.3016,95440.4668
2017-02-03 13:40:00,46.44,46.45,46.4,46.44,53659.521939176295,31.3084,31.3151,31.2814,31.3084,53659.5219
2017-02-03 13:45:00,46.43,46.44,46.38,46.44,62349.90461227696,31.3016,31.3084,31.2679,31.3084,62349.9046
2017-02-03 13:50:00,46.44,46.49,46.43,46.44,78495.11839299742,31.3084,31.3421,31.3016,31.3084,78495.1184
2017-02-03 13:55:00,46.44,46.44,46.35,46.36,61021.20974076983,31.3084,31.3084,31.2477,31.2544,61021.2097
2017-02-03 14:00:00,46.36,46.41,46.35,46.39,66234.99046122769,31.2544,31.2881,31.2477,31.2747,66234.9905
2017-02-03 14:05:00,46.4,46.41,46.35,46.36,52979.46358433397,31.2814,31.2881,31.2477,31.2544,52979.4636
2017-02-03 14:10:00,46.36,46.41,46.32,46.32,80142.52048030523,31.2544,31.2881,31.2275,31.2275,80142.5205
2017-02-03 14:15:00,46.32,46.36,46.3,46.32,60203.11973964762,31.2275,31.2544,31.214,31.2275,60203.1197
2017-02-03 14:20:00,46.32,46.36,46.3,46.33,73093.92885198069,31.2275,31.2544,31.214,31.2342,73093.9289
2017-02-03 14:25:00,46.33,46.36,46.28,46.32,60600.38155089216,31.2342,31.2544,31.2005,31.2275,60600.3816
2017-02-03 14:30:00,46.32,46.33,46.28,46.32,52133.31837055324,31.2275,31.2342,31.2005,31.2275,52133.3184
2017-02-03 14:35:00,46.32,46.32,46.27,46.28,59220.06508809337,31.2275,31.2275,31.1938,31.2005,59220.0651
2017-02-03 14:40:00,46.29,46.33,46.27,46.3,83805.40904500056,31.2072,31.2342,31.1938,31.214,83805.409
2017-02-03 14:45:00,46.31,46.36,46.29,46.34,60370.32880709235,31.2207,31.2544,31.2072,31.2409,60370.3288
2017-02-03 14:50:00,46.34,46.35,46.29,46.31,93771.74278981036,31.2409,31.2477,31.2072,31.2207,93771.7428
2017-02-03 14:55:00,46.31,46.31,46.25,46.27,86057.6815172259,31.2207,31.2207,31.1803,31.1938,86057.6815
2017-02-03 15:00:00,46.27,46.3,46.25,46.27,102643.92324093817,31.1938,31.214,31.1803,31.1938,102643.9232
2017-02-03 15:05:00,46.27,46.3,46.26,46.27,82695.54483222982,31.1938,31.214,31.187,31.1938,82695.5448
2017-02-03 15:10:00,46.27,46.28,46.21,46.26,102923.35315901694,31.1938,31.2005,31.1533,31.187,102923.3532
2017-02-03 15:15:00,46.26,46.3,46.25,46.26,168431.152508136,31.187,31.214,31.1803,31.187,168431.1525
2017-02-03 15:20:00,46.27,46.27,46.25,46.26,109979.80024688586,31.1938,31.1938,31.1803,31.187,109979.8002
2017-02-03 15:25:00,46.26,46.27,46.2,46.27,122348.78240377062,31.187,31.1938,31.1466,31.1938,122348.7824
2017-02-03 15:30:00,46.27,46.31,46.24,46.3,160959.4882729211,31.1938,31.2207,31.1735,31.214,160959.4883
2017-02-03 15:35:00,46.29,46.33,46.28,46.29,165723.26338233642,31.2072,31.2342,31.2005,31.2072,165723.2634
2017-02-03 15:40:00,46.29,46.29,46.25,46.28,160026.93300415218,31.2072,31.2072,31.1803,31.2005,160026.933
2017-02-03 15:45:00,46.29,46.32,46.2,46.21,283274.6044215015,31.2072,31.2275,31.1466,31.1533,283274.6044
2017-02-03 15:50:00,46.21,46.22,46.17,46.19,248245.9881045898,31.1533,31.16,31.1263,31.1398,248245.9881
2017-02-03 15:55:00,46.19,46.19,46.1,46.13,785444.955672764,31.1398,31.1398,31.0791,31.0994,785444.9557
2017-02-06 09:30:00,45.64,45.98,45.64,45.95,203502.41274828865,30.769,30.9982,30.769,30.978,203502.4127
2017-02-06 09:35:00,45.96,46.19,45.86,46.19,62777.46605319268,30.9848,31.1398,30.9173,31.1398,62777.4661
2017-02-06 09:40:00,46.2,46.27,46.14,46.17,139132.5328245988,31.1466,31.1938,31.1061,31.1263,139132.5328
2017-02-06 09:45:00,46.19,46.3,46.17,46.29,68134.88946246212,31.1398,31.214,31.1263,31.2072,68134.8895
2017-02-06 09:50:00,46.29,46.38,46.24,46.33,108281.89877679272,31.2072,31.2679,31.1735,31.2342,108281.8988
2017-02-06 09:55:00,46.34,46.51,46.31,46.42,43291.43754909662,31.2409,31.3556,31.2207,31.2949,43291.4375
2017-02-06 10:00:00,46.42,46.46,46.37,46.42,65981.37133879475,31.2949,31.3218,31.2612,31.2949,65981.3713
2017-02-06 10:05:00,46.42,46.44,46.27,46.31,148817.19223431713,31.2949,31.3084,31.1938,31.2207,148817.1922
2017-02-06 10:10:00,46.31,46.34,46.26,46.29,123332.95926383122,31.2207,31.2409,31.187,31.2072,123332.9593
2017-02-06 10:15:00,46.29,46.35,46.27,46.31,117674.78397486253,31.2072,31.2477,31.1938,31.2207,117674.784
2017-02-06 10:20:00,46.31,46.36,46.29,46.33,73369.99214454045,31.2207,31.2544,31.2072,31.2342,73369.9921
2017-02-06 10:25:00,46.33,46.36,46.29,46.31,76206.93524856918,31.2342,31.2544,31.2072,31.2207,76206.9352
2017-02-06 10:30:00,46.31,46.31,46.2,46.24,81770.84502300527,31.2207,31.2207,31.1466,31.1735,81770.845
2017-02-06 10:35:00,46.25,46.36,46.24,46.29,98588.26169902369,31.1803,31.2544,31.1735,31.2072,98588.2617
2017-02-06 10:40:00,46.28,46.33,46.24,46.28,110822.57883514756,31.2005,31.2342,31.1735,31.2005,110822.5788
2017-02-06 10:45:00,46.28,46.31,46.17,46.26,82533.9468073168,31.2005,31.2207,31.1263,31.187,82533.9468
2017-02-06 10:50:00,46.26,46.35,46.26,46.32,69679.04836718662,31.187,31.2477,31.187,31.2275,69679.0484
2017-02-06 10:55:00,46.32,46.36,46.24,46.24,74078.10571204129,31.2275,31.2544,31.1735,31.1735,74078.1057
2017-02-06 11:00:00,46.24,46.31,46.22,46.3,95025.24969139266,31.1735,31.2207,31.16,31.214,95025.2497
2017-02-06 11:05:00,46.3,46.36,46.29,46.36,77488.49736281001,31.214,31.2544,31.2072,31.2544,77488.4974
2017-02-06 11:10:00,46.36,46.36,46.28,46.29,88709.46021770845,31.2544,31.2544,31.2005,31.2072,88709.4602
2017-02-06 11:15:00,46.28,46.33,46.27,46.29,58219.05510043766,31.2005,31.2342,31.1938,31.2072,58219.0551
2017-02-06 11:20:00,46.29,46.35,46.28,46.35,63769.49837279767,31.2072,31.2477,31.2005,31.2477,63769.4984
2017-02-06 11:25:00,46.35,46.41,46.34,46.36,62501.402760632925,31.2477,31.2881,31.2409,31.2544,62501.4028
2017-02-06 11:30:00,46.36,46.43,46.35,46.38,70298.50746268657,31.2544,31.3016,31.2477,31.2679,70298.5075
2017-02-06 11:35:00,46.39,46.4,46.3,46.34,96393.22186062168,31.2747,31.2814,31.214,31.2409,96393.2219
2017-02-06 11:40:00,46.34,46.35,46.28,46.3,45132.98170800135,31.2409,31.2477,31.2005,31.214,45132.9817
2017-02-06 11:45:00,46.3,46.32,46.27,46.29,41146.897093479965,31.214,31.2275,31.1938,31.2072,41146.8971
2017-02-06 11:50:00,46.28,46.31,46.25,46.26,53550.66771406127,31.2005,31.2207,31.1803,31.187,53550.6677
2017-02-06 11:55:00,46.26,46.31,46.24,46.27,41978.45359667826,31.187,31.2207,31.1735,31.1938,41978.4536
2017-02-06 12:00:00,46.27,46.31,46.23,46.29,54007.406576141846,31.1938,31.2207,31.1668,31.2072,54007.4066
2017-02-06 12:05:00,46.28,46.29,46.23,46.24,81847.15520143643,31.2005,31.2072,31.1668,31.1735,81847.1552
2017-02-06 12:10:00,46.25,46.31,46.24,46.3,61333.18370553249,31.1803,31.2207,31.1735,31.214,61333.1837
2017-02-06 12:15:00,46.29,46.31,46.27,46.29,35081.360116709686,31.2072,31.2207,31.1938,31.2072,35081.3601
2017-02-06 12:20:00,46.29,46.33,46.28,46.31,97045.22500280551,31.2072,31.2342,31.2005,31.2207,97045.225
2017-02-06 12:25:00,46.3,46.32,46.28,46.32,32284.81651890921,31.214,31.2275,31.2005,31.2275,32284.8165
2017-02-06 12:30:00,46.32,46.32,46.26,46.28,44821.00774323869,31.2275,31.2275,31.187,31.2005,44821.0077
2017-02-06 12:35:00,46.27,46.3,46.27,46.27,44089.3277971047,31.1938,31.214,31.1938,31.1938,44089.3278
2017-02-06 12:40:00,46.27,46.33,46.27,46.28,59576.92739310964,31.1938,31.2342,31.1938,31.2005,59576.9274
2017-02-06 12:45:00,46.28,46.31,46.27,46.27,33098.41768600606,31.2005,31.2207,31.1938,31.1938,33098.4177
2017-02-06 12:50:00,46.27,46.3,46.26,46.27,40549.88216810683,31.1938,31.214,31.187,31.1938,40549.8822
2017-02-06 12:55:00,46.27,46.28,46.21,46.22,63437.32465492088,31.1938,31.2005,31.1533,31.16,63437.3247
2017-02-06 13:00:00,46.22,46.24,46.13,46.18,66162.04690831556,31.16,31.1735,31.0994,31.1331,66162.0469
2017-02-06 13:05:00,46.17,46.19,46.15,46.19,90960.61048142744,31.1263,31.1398,31.1129,31.1398,90960.6105
2017-02-06 13:10:00,46.19,46.19,46.16,46.18,62379.08203344181,31.1398,31.1398,31.1196,31.1331,62379.082
2017-02-06 13:15:00,46.18,46.2,46.16,46.19,55878.12815621142,31.1331,31.1466,31.1196,31.1398,55878.1282
2017-02-06 13:20:00,46.19,46.27,46.19,46.25,70527.43799798001,31.1398,31.1938,31.1398,31.1803,70527.438
2017-02-06 13:25:00,46.24,46.27,46.23,46.25,36380.87756705195,31.1735,31.1938,31.1668,31.1803,36380.8776
2017-02-06 13:30:00,46.26,46.29,46.22,46.28,35568.39860846145,31.187,31.2072,31.16,31.2005,35568.3986
2017-02-06 13:35:00,46.29,46.3,46.22,46.22,54165.63797553585,31.2072,31.214,31.16,31.16,54165.638
2017-02-06 13:40:00,46.23,46.25,46.22,46.25,39364.829985411285,31.1668,31.1803,31.16,31.1803,39364.83
2017-02-06 13:45:00,46.24,46.25,46.19,46.25,46406.68836269779,31.1735,31.1803,31.1398,31.1803,46406.6884
2017-02-06 13:50:00,46.26,46.33,46.23,46.3,58726.29334530355,31.187,31.2342,31.1668,31.214,58726.2933
2017-02-06 13:55:00,46.3,46.31,46.23,46.25,66696.21815733363,31.214,31.2207,31.1668,31.1803,66696.2182
2017-02-06 14:00:00,46.25,46.25,46.19,46.19,45965.66041970598,31.1803,31.1803,31.1398,31.1398,45965.6604
2017-02-06 14:05:00,46.19,46.25,46.19,46.25,42517.11367972169,31.1398,31.1803,31.1398,31.1803,42517.1137
2017-02-06 14:10:00,46.25,46.3,46.23,46.27,56617.66356188979,31.1803,31.214,31.1668,31.1938,56617.6636
2017-02-06 14:15:00,46.27,46.28,46.22,46.26,36072.27022780832,31.1938,31.2005,31.16,31.187,36072.2702
2017-02-06 14:20:00,46.26,46.26,46.19,46.19,35632.36449332286,31.187,31.187,31.1398,31.1398,35632.3645
2017-02-06 14:25:00,46.19,46.2,46.13,46.15,75223.88059701493,31.1398,31.1466,31.0994,31.1129,75223.8806
2017-02-06 14:30:00,46.15,46.23,46.15,46.19,66879.13814386712,31.1129,31.1668,31.1129,31.1398,66879.1381
2017-02-06 14:35:00,46.19,46.23,46.16,46.2,33541.690046010546,31.1398,31.1668,31.1196,31.1466,33541.69
2017-02-06 14:40:00,46.19,46.21,46.16,46.2,40021.32196162047,31.1398,31.1533,31.1196,31.1466,40021.322
2017-02-06 14:45:00,46.2,46.22,46.14,46.14,55712.04129727304,31.1466,31.16,31.1061,31.1061,55712.0413
2017-02-06 14:50:00,46.14,46.17,46.11,46.16,54063.51700145887,31.1061,31.1263,31.0859,31.1196,54063.517
2017-02-06 14:55:00,46.17,46.19,46.13,46.14,50218.83065873639,31.1263,31.1398,31.0994,31.1061,50218.8307
2017-02-06 15:00:00,46.14,46.17,46.14,46.14,51012.23207271911,31.1061,31.1263,31.1061,31.1061,51012.2321
2017-02-06 15:05:00,46.14,46.18,46.12,46.14,51013.354281225445,31.1061,31.1331,31.0926,31.1061,51013.3543
2017-02-06 15:10:00,46.15,46.19,46.14,46.16,49609.47143979351,31.1129,31.1398,31.1061,31.1196,49609.4714
2017-02-06 15:15:00,46.17,46.24,46.16,46.2,61160.36359555605,31.1263,31.1735,31.1196,31.1466,61160.3636
2017-02-06 15:20:00,46.21,46.25,46.2,46.23,33635.955560543145,31.1533,31.1803,31.1466,31.1668,33635.9556
2017-02-06 15:25:00,46.24,46.27,46.19,46.19,83970.3736954326,31.1735,31.1938,31.1398,31.1398,83970.3737
2017-02-06 15:30:00,46.2,46.21,46.17,46.2,95701.94142071596,31.1466,31.1533,31.1263,31.1466,95701.9414
2017-02-06 15:35:00,46.2,46.25,46.18,46.24,98029.40186286611,31.1466,31.1803,31.1331,31.1735,98029.4019
2017-02-06 15:40:00,46.25,46.27,46.22,46.22,75014.02760632925,31.1803,31.1938,31.16,31.16,75014.0276
2017-02-06 15:45:00,46.22,46.23,46.19,46.2,81299.51745034227,31.16,31.1668,31.1398,31.1466,81299.5175
2017-02-06 15:50:00,46.2,46.2,46.16,46.19,114311.52508136012,31.1466,31.1466,31.1196,31.1398,114311.5251
2017-02-06 15:55:00,46.19,46.23,46.17,46.23,226785.99483784084,31.1398,31.1668,31.1263,31.1668,226785.9948
2017-02-07 09:30:00,46.49,46.64,46.42,46.43,141950.39838401973,31.3421,31.4432,31.2949,31.3016,141950.3984
2017-02-07 09:35:00,46.42,46.54,46.41,46.53,76296.71192907642,31.2949,31.3758,31.2881,31.369,76296.7119
2017-02-07 09:40:00,46.54,46.54,46.47,46.52,50906.7444731231,31.3758,31.3758,31.3286,31.3623,50906.7445
2017-02-07 09:45:00,46.52,46.65,46.52,46.63,64615.64358657839,31.3623,31.4499,31.3623,31.4365,64615.6436
2017-02-07 09:50:00,46.63,46.68,46.47,46.48,59378.29648748737,31.4365,31.4702,31.3286,31.3353,59378.2965
2017-02-07 09:55:00,46.48,46.5,46.41,46.44,60501.62720233419,31.3353,31.3488,31.2881,31.3084,60501.6272
2017-02-07 10:00:00,46.43,46.47,46.34,46.36,43282.4598810459,31.3016,31.3286,31.2409,31.2544,43282.4599
2017-02-07 10:05:00,46.35,46.44,46.35,46.44,31582.31399394007,31.2477,31.3084,31.2477,31.3084,31582.314
2017-02-07 10:10:00,46.43,46.46,46.36,46.37,50143.64268881158,31.3016,31.3218,31.2544,31.2612,50143.6427
2017-02-07 10:15:00,46.38,46.38,46.28,46.28,80098.75434855795,31.2679,31.2679,31.2005,31.2005,80098.7543
2017-02-07 10:20:00,46.28,46.33,46.27,46.32,28033.89069689148,31.2005,31.2342,31.1938,31.2275,28033.8907
2017-02-07 10:25:00,46.32,46.37,46.3,46.31,42680.9561216474,31.2275,31.2612,31.214,31.2207,42680.9561
2017-02-07 10:30:00,46.31,46.31,46.18,46.19,56668.16294467512,31.2207,31.2207,31.1331,31.1398,56668.1629
2017-02-07 10:35:00,46.19,46.21,46.14,46.19,59736.28100100999,31.1398,31.1533,31.1061,31.1398,59736.281
2017-02-07 10:40:00,46.2,46.27,46.2,46.27,49517.4503422736,31.1466,31.1938,31.1466,31.1938,49517.4503
2017-02-07 10:45:00,46.27,46.28,46.22,46.28,43146.672651778696,31.1938,31.2005,31.16,31.2005,43146.6727
2017-02-07 10:50:00,46.28,46.36,46.27,46.36,41521.714734597685,31.2005,31.2544,31.1938,31.2544,41521.7147
2017-02-07 10:55:00,46.37,46.37,46.3,46.36,52958.1416227135,31.2612,31.2612,31.214,31.2544,52958.1416
2017-02-07 11:00:00,46.35,46.44,46.32,46.42,51063.85366401077,31.2477,31.3084,31.2275,31.2949,51063.8537
2017-02-07 11:05:00,46.41,46.43,46.36,46.37,35395.57849848502,31.2881,31.3016,31.2544,31.2612,35395.5785
2017-02-07 11:10:00,46.37,46.39,46.35,46.36,32307.260689036026,31.2612,31.2747,31.2477,31.2544,32307.2607
2017-02-07 11:15:00,46.36,46.36,46.31,46.33,30326.56267534508,31.2544,31.2544,31.2207,31.2342,30326.5627
2017-02-07 11:20:00,46.33,46.4,46.31,46.37,74689.70934799686,31.2342,31.2814,31.2207,31.2612,74689.7093
2017-02-07 11:25:00,46.37,46.41,46.36,46.4,59976.43362136685,31.2612,31.2881,31.2544,31.2814,59976.4336
2017-02-07 11:30:00,46.4,46.46,46.38,46.46,32100.774323869373,31.2814,31.3218,31.2679,31.3218,32100.7743
2017-02-07 11:35:00,46.46,46.46,46.4,46.44,37499.719447873416,31.3218,31.3218,31.2814,31.3084,37499.7194
2017-02-07 11:40:00,46.43,46.44,46.38,46.42,27247.22253394681,31.3016,31.3084,31.2679,31.2949,27247.2225
2017-02-07 11:45:00,46.41,46.44,46.4,46.43,47176.52339804736,31.2881,31.3084,31.2814,31.3016,47176.5234
2017-02-07 11:50:00,46.43,46.44,46.35,46.36,80038.15508921556,31.3016,31.3084,31.2477,31.2544,80038.1551
2017-02-07 11:55:00,46.36,46.39,46.35,46.36,44478.73414880485,31.2544,31.2747,31.2477,31.2544,44478.7341
2017-02-07 12:00:00,46.36,46.44,46.36,46.44,53281.33767253956,31.2544,31.3084,31.2544,31.3084,53281.3377
2017-02-07 12:05:00,46.44,46.45,46.42,46.44,47977.780271574455,31.3084,31.3151,31.2949,31.3084,47977.7803
2017-02-07 12:10:00,46.44,46.48,46.44,46.44,83731.34328358209,31.3084,31.3353,31.3084,31.3084,83731.3433
2017-02-07 12:15:00,46.44,46.45,46.41,46.44,83556.27875659298,31.3084,31.3151,31.2881,31.3084,83556.2788
2017-02-07 12:20:00,46.44,46.44,46.36,46.38,64579.73291437549,31.3084,31.3084,31.2544,31.2679,64579.7329
2017-02-07 12:25:00,46.38,46.38,46.29,46.32,71909.99887779148,31.2679,31.2679,31.2072,31.2275,71909.9989
2017-02-07 12:30:00,46.32,46.33,46.27,46.31,44668.38738637639,31.2275,31.2342,31.1938,31.2207,44668.3874
2017-02-07 12:35:00,46.3,46.31,46.26,46.3,24202.670856245088,31.214,31.2207,31.187,31.214,24202.6709
2017-02-07 12:40:00,46.3,46.32,46.24,46.26,35624.50903377847,31.214,31.2275,31.1735,31.187,35624.509
2017-02-07 12:45:00,46.26,46.27,46.19,46.23,68704.97138368308,31.187,31.1938,31.1398,31.1668,68704.9714
2017-02-07 12:50:00,46.22,46.28,46.21,46.24,34702.0536415666,31.16,31.2005,31.1533,31.1735,34702.0536
2017-02-07 12:55:00,46.24,46.26,46.17,46.17,25315.901694534845,31.1735,31.187,31.1263,31.1263,25315.9017
2017-02-07 13:00:00,46.18,46.19,46.12,46.13,37908.20334418135,31.1331,31.1398,31.0926,31.0994,37908.2033
2017-02-07 13:05:00,46.13,46.15,46.12,46.14,36907.19335652564,31.0994,31.1129,31.0926,31.1061,36907.1934
2017-02-07 13:10:00,46.15,46.16,46.07,46.11,109111.21086297832,31.1129,31.1196,31.0589,31.0859,109111.2109
2017-02-07 13:15:00,46.11,46.12,46.05,46.07,93842.4419257098,31.0859,31.0926,31.0454,31.0589,93842.4419
2017-02-07 13:20:00,46.07,46.12,46.06,46.11,59225.67613062507,31.0589,31.0926,31.0522,31.0859,59225.6761
2017-02-07 13:25:00,46.11,46.17,46.1,46.16,33997.306699584784,31.0859,31.1263,31.0791,31.1196,33997.3067
2017-02-07 13:30:00,46.16,46.17,46.11,46.14,155045.44944450678,31.1196,31.1263,31.0859,31.1061,155045.4494
2017-02-07 13:35:00,46.14,46.18,46.13,46.15,87124.90180675569,31.1061,31.1331,31.0994,31.1129,87124.9018
2017-02-07 13:40:00,46.14,46.16,46.13,46.14,70487.03849175177,31.1061,31.1196,31.0994,31.1061,70487.0385
2017-02-07 13:45:00,46.14,46.15,46.13,46.13,27037.36954326113,31.1061,31.1129,31.0994,31.0994,27037.3695
2017-02-07 13:50:00,46.14,46.15,46.11,46.12,54048.92829087644,31.1061,31.1129,31.0859,31.0926,54048.9283
2017-02-07 13:55:00,46.12,46.14,46.11,46.11,52165.86241723712,31.0926,31.1061,31.0859,31.0859,52165.8624
2017-02-07 14:00:00,46.12,46.14,46.11,46.11,52441.92570979688,31.0926,31.1061,31.0859,31.0859,52441.9257
2017-02-07 14:05:00,46.11,46.12,46.09,46.09,56708.56245090337,31.0859,31.0926,31.0724,31.0724,56708.5625
2017-02-07 14:10:00,46.09,46.11,46.08,46.1,39870.94602177084,31.0724,31.0859,31.0657,31.0791,39870.946
2017-02-07 14:15:00,46.1,46.12,46.09,46.11,35607.675906183365,31.0791,31.0926,31.0724,31.0859,35607.6759
2017-02-07 14:20:00,46.11,46.12,46.1,46.1,60025.81079564583,31.0859,31.0926,31.0791,31.0791,60025.8108
2017-02-07 14:25:00,46.1,46.11,46.1,46.11,27380.76534620132,31.0791,31.0859,31.0791,31.0859,27380.7653
2017-02-07 14:30:00,46.11,46.13,46.1,46.11,57014.92537313433,31.0859,31.0994,31.0791,31.0859,57014.9254
2017-02-07 14:35:00,46.11,46.11,46.07,46.08,41451.01559869824,31.0859,31.0859,31.0589,31.0657,41451.0156
2017-02-07 14:40:00,46.08,46.09,46.06,46.08,41061.60924699809,31.0657,31.0724,31.0522,31.0657,41061.6092
2017-02-07 14:45:00,46.08,46.09,46.06,46.08,26662.551902143416,31.0657,31.0724,31.0522,31.0657,26662.5519
2017-02-07 14:50:00,46.09,46.12,46.08,46.11,65686.2305016272,31.0724,31.0926,31.0657,31.0859,65686.2305
2017-02-07 14:55:00,46.11,46.13,46.11,46.13,41213.10739535405,31.0859,31.0994,31.0859,31.0994,41213.1074
2017-02-07 15:00:00,46.13,46.23,46.13,46.22,41486.92627090113,31.0994,31.1668,31.0994,31.16,41486.9263
2017-02-07 15:05:00,46.23,46.24,46.21,46.22,72498.0361351139,31.1668,31.1735,31.1533,31.16,72498.0361
2017-02-07 15:10:00,46.23,46.23,46.18,46.19,71114.3530467961,31.1668,31.1668,31.1331,31.1398,71114.353
2017-02-07 15:15:00,46.19,46.19,46.15,46.17,64299.18078779037,31.1398,31.1398,31.1129,31.1263,64299.1808
2017-02-07 15:20:00,46.18,46.19,46.12,46.13,53311.63730221075,31.1331,31.1398,31.0926,31.0994,53311.6373
2017-02-07 15:25:00,46.13,46.16,46.12,46.15,35905.06116036359,31.0994,31.1196,31.0926,31.1129,35905.0612
2017-02-07 15:30:00,46.15,46.16,46.11,46.12,58180.90001122208,31.1129,31.1196,31.0859,31.0926,58180.9
2017-02-07 15:35:00,46.12,46.12,46.09,46.11,87696.105936483,31.0926,31.0926,31.0724,31.0859,87696.1059
2017-02-07 15:40:00,46.11,46.16,46.11,46.14,88049.60161598024,31.0859,31.1196,31.0859,31.1061,88049.6016
2017-02-07 15:45:00,46.13,46.14,46.09,46.1,98036.13511390417,31.0994,31.1061,31.0724,31.0791,98036.1351
2017-02-07 15:50:00,46.1,46.11,46.06,46.07,136616.54135338345,31.0791,31.0859,31.0522,31.0589,136616.5414
2017-02-07 15:55:00,46.07,46.1,46.04,46.06,350226.68611828075,31.0589,31.0791,31.0387,31.0522,350226.6861
2017-02-08 09:30:00,45.9,45.95,45.74,45.78,142820.10997643362,30.9443,30.978,30.8364,30.8634,142820.11
2017-02-08 09:35:00,45.76,45.76,45.53,45.59,150948.2661878577,30.8499,30.8499,30.6949,30.7353,150948.2662
2017-02-08 09:40:00,45.6,45.7,45.53,45.7,97317.92166984626,30.7421,30.8095,30.6949,30.8095,97317.9217
2017-02-08 09:45:00,45.69,45.69,45.56,45.59,125102.68207833017,30.8027,30.8027,30.7151,30.7353,125102.6821
2017-02-08 09:50:00,45.59,45.66,45.54,45.6,121700.1458871058,30.7353,30.7825,30.7016,30.7421,121700.1459
2017-02-08 09:55:00,45.6,45.76,45.6,45.75,99374.92986196835,30.7421,30.8499,30.7421,30.8432,99374.9299
2017-02-08 10:00:00,45.73,45.91,45.7,45.84,137643.362136685,30.8297,30.9511,30.8095,30.9039,137643.3621
2017-02-08 10:05:00,45.84,45.86,45.68,45.68,68026.0352373471,30.9039,30.9173,30.796,30.796,68026.0352
2017-02-08 10:10:00,45.68,45.79,45.67,45.78,123766.13174727865,30.796,30.8702,30.7893,30.8634,123766.1317
2017-02-08 10:15:00,45.78,45.81,45.74,45.8,89975.31141286051,30.8634,30.8836,30.8364,30.8769,89975.3114
2017-02-08 10:20:00,45.8,45.81,45.7,45.74,127836.38199977556,30.8769,30.8836,30.8095,30.8364,127836.382
2017-02-08 10:25:00,45.74,45.78,45.73,45.77,57778.02715744585,30.8364,30.8634,30.8297,30.8567,57778.0272
2017-02-08 10:30:00,45.78,45.84,45.73,45.74,90540.9045000561,30.8634,30.9039,30.8297,30.8364,90540.9045
2017-02-08 10:35:00,45.74,45.78,45.69,45.72,55439.34463023229,30.8364,30.8634,30.8027,30.823,55439.3446
2017-02-08 10:40:00,45.74,45.81,45.67,45.81,67334.75479744136,30.8364,30.8836,30.7893,30.8836,67334.7548
2017-02-08 10:45:00,45.79,45.97,45.78,45.93,109386.15194703176,30.8702,30.9915,30.8634,30.9645,109386.1519
2017-02-08 10:50:00,45.93,45.99,45.84,45.89,59698.12591179441,30.9645,31.005,30.9039,30.9376,59698.1259
2017-02-08 10:55:00,45.89,45.91,45.81,45.85,104212.77073280216,30.9376,30.9511,30.8836,30.9106,104212.7707
2017-02-08 11:00:00,45.86,45.94,45.83,45.94,124953.42834698688,30.9173,30.9713,30.8971,30.9713,124953.4283
2017-02-08 11:05:00,45.94,46.02,45.92,45.98,51281.56211424082,30.9713,31.0252,30.9578,30.9982,51281.5621
2017-02-08 11:10:00,45.98,46.0,45.93,45.96,53169.11682190551,30.9982,31.0117,30.9645,30.9848,53169.1168
2017-02-08 11:15:00,45.96,45.96,45.88,45.92,64146.56043092806,30.9848,30.9848,30.9308,30.9578,64146.5604
2017-02-08 11:20:00,45.93,45.97,45.92,45.94,64454.04556166536,30.9645,30.9915,30.9578,30.9713,64454.0456
2017-02-08 11:25:00,45.94,45.95,45.83,45.87,76746.71754011895,30.9713,30.978,30.8971,30.9241,76746.7175
2017-02-08 11:30:00,45.88,45.93,45.86,45.91,46664.7963191561,30.9308,30.9645,30.9173,30.9511,46664.7963
2017-02-08 11:35:00,45.92,45.95,45.84,45.84,35650.319829424305,30.9578,30.978,30.9039,30.9039,35650.3198
2017-02-08 11:40:00,45.84,45.92,45.84,45.87,32000.897766805072,30.9039,30.9578,30.9039,30.9241,32000.8978
2017-02-08 11:45:00,45.86,45.86,45.81,45.83,28473.796431376948,30.9173,30.9173,30.8836,30.8971,28473.7964
2017-02-08 11:50:00,45.82,45.88,45.8,45.87,28388.50858489508,30.8904,30.9308,30.8769,30.9241,28388.5086
2017-02-08 11:55:00,45.86,45.86,45.77,45.8,46182.24666142969,30.9173,30.9173,30.8567,30.8769,46182.2467
2017-02-08 12:00:00,45.81,45.88,45.8,45.86,88388.50858489507,30.8836,30.9308,30.8769,30.9173,88388.5086
2017-02-08 12:05:00,45.87,45.91,45.85,45.91,46693.97374032095,30.9241,30.9511,30.9106,30.9511,46693.9737
2017-02-08 12:10:00,45.91,45.93,45.78,45.81,125836.60644147682,30.9511,30.9645,30.8634,30.8836,125836.6064
2017-02-08 12:15:00,45.81,45.81,45.76,45.8,59139.26607563685,30.8836,30.8836,30.8499,30.8769,59139.2661
2017-02-08 12:20:00,45.8,45.81,45.77,45.78,36755.69520816967,30.8769,30.8836,30.8567,30.8634,36755.6952
2017-02-08 12:25:00,45.78,45.79,45.74,45.76,54419.2570979688,30.8634,30.8702,30.8364,30.8499,54419.2571
2017-02-08 12:30:00,45.77,45.78,45.74,45.77,35957.80496016159,30.8567,30.8634,30.8364,30.8567,35957.805
2017-02-08 12:35:00,45.77,45.77,45.7,45.73,26716.41791044776,30.8567,30.8567,30.8095,30.8297,26716.4179
2017-02-08 12:40:00,45.73,45.76,45.73,45.75,23539.445628997863,30.8297,30.8499,30.8297,30.8432,23539.4456
2017-02-08 12:45:00,45.75,45.75,45.68,45.71,55769.2739310964,30.8432,30.8432,30.796,30.8162,55769.2739
2017-02-08 12:50:00,45.71,45.71,45.65,45.66,52367.859948378406,30.8162,30.8162,30.7758,30.7825,52367.8599
2017-02-08 12:55:00,45.66,45.69,45.65,45.68,34906.29558972057,30.7825,30.8027,30.7758,30.796,34906.2956
2017-02-08 13:00:00,45.68,45.79,45.67,45.78,68914.82437436875,30.796,30.8702,30.7893,30.8634,68914.8244
2017-02-08 13:05:00,45.78,45.81,45.78,45.78,69414.20715969027,30.8634,30.8836,30.8634,30.8634,69414.2072
2017-02-08 13:10:00,45.79,45.8,45.75,45.75,21079.56458309953,30.8702,30.8769,30.8432,30.8432,21079.5646
2017-02-08 13:15:00,45.76,45.78,45.71,45.76,93869.37492986197,30.8499,30.8634,30.8162,30.8499,93869.3749
2017-02-08 13:20:00,45.76,45.81,45.75,45.78,34274.49220065088,30.8499,30.8836,30.8432,30.8634,34274.4922
2017-02-08 13:25:00,45.79,45.86,45.78,45.84,57838.62641678823,30.8702,30.9173,30.8634,30.9039,57838.6264
2017-02-08 13:30:00,45.84,45.88,45.83,45.88,56237.23487824037,30.9039,30.9308,30.8971,30.9308,56237.2349
2017-02-08 13:35:00,45.88,45.89,45.83,45.87,65934.23858152845,30.9308,30.9376,30.8971,30.9241,65934.2386
2017-02-08 13:40:00,45.86,45.87,45.81,45.86,54091.57221411738,30.9173,30.9241,30.8836,30.9173,54091.5722
2017-02-08 13:45:00,45.86,45.94,45.85,45.89,39286.27538996746,30.9173,30.9713,30.9106,30.9376,39286.2754
2017-02-08 13:50:00,45.89,45.91,45.87,45.87,27253.95578498485,30.9376,30.9511,30.9241,30.9241,27253.9558
2017-02-08 13:55:00,45.87,45.92,45.85,45.89,51661.99079789025,30.9241,30.9578,30.9106,30.9376,51661.9908
2017-02-08 14:00:00,45.89,45.93,45.86,45.9,36569.40859611716,30.9376,30.9645,30.9173,30.9443,36569.4086
2017-02-08 14:05:00,45.89,45.9,45.8,45.81,56117.15856806195,30.9376,30.9443,30.8769,30.8836,56117.1586
2017-02-08 14:10:00,45.82,45.91,45.81,45.86,47073.28021546403,30.8904,30.9511,30.8836,30.9173,47073.2802
2017-02-08 14:15:00,45.87,45.95,45.87,45.94,32835.82089552239,30.9241,30.978,30.9241,30.9713,32835.8209
2017-02-08 14:20:00,45.95,45.95,45.89,45.91,33374.480978565814,30.978,30.978,30.9376,30.9511,33374.481
2017-02-08 14:25:00,45.91,45.92,45.87,45.92,37523.285826506566,30.9511,30.9578,30.9241,30.9578,37523.2858
2017-02-08 14:30:00,45.91,45.93,45.87,45.89,57407.69835035349,30.9511,30.9645,30.9241,30.9376,57407.6984
2017-02-08 14:35:00,45.89,45.91,45.84,45.9,54744.69756480754,30.9376,30.9511,30.9039,30.9443,54744.6976
2017-02-08 14:40:00,45.89,45.95,45.89,45.91,73995.0622825721,30.9376,30.978,30.9376,30.9511,73995.0623
2017-02-08 14:45:00,45.9,45.92,45.84,45.85,88405.34171249018,30.9443,30.9578,30.9039,30.9106,88405.3417
2017-02-08 14:50:00,45.85,45.89,45.84,45.86,87138.36830883178,30.9106,30.9376,30.9039,30.9173,87138.3683
2017-02-08 14:55:00,45.86,45.88,45.8,45.81,71880.82145662664,30.9173,30.9308,30.8769,30.8836,71880.8215
2017-02-08 15:00:00,45.82,45.82,45.75,45.79,72757.26630007855,30.8904,30.8904,30.8432,30.8702,72757.2663
2017-02-08 15:05:00,45.79,45.87,45.78,45.87,83973.74032095163,30.8702,30.9241,30.8634,30.9241,83973.7403
2017-02-08 15:10:00,45.87,45.88,45.86,45.88,45651.44203793065,30.9241,30.9308,30.9173,30.9308,45651.442
2017-02-08 15:15:00,45.88,45.9,45.86,45.87,68289.7542363371,30.9308,30.9443,30.9173,30.9241,68289.7542
2017-02-08 15:20:00,45.87,45.87,45.84,45.86,60705.86915048816,30.9241,30.9241,30.9039,30.9173,60705.8692
2017-02-08 15:25:00,45.86,45.93,45.85,45.91,72465.49208843002,30.9173,30.9645,30.9106,30.9511,72465.4921
2017-02-08 15:30:00,45.92,45.92,45.86,45.89,73683.08831780945,30.9578,30.9578,30.9173,30.9376,73683.0883
2017-02-08 15:35:00,45.89,45.95,45.87,45.95,80097.63214005162,30.9376,30.978,30.9241,30.978,80097.6321
2017-02-08 15:40:00,45.95,45.99,45.94,45.96,96616.54135338344,30.978,31.005,30.9713,30.9848,96616.5414
2017-02-08 15:45:00,45.96,45.97,45.9,45.91,112519.35809673436,30.9848,30.9915,30.9443,30.9511,112519.3581
2017-02-08 15:50:00,45.91,45.95,45.87,45.87,281013.3542812254,30.9511,30.978,30.9241,30.9241,281013.3543
2017-02-08 15:55:00,45.87,45.87,45.79,45.8,540818.0900011222,30.9241,30.9241,30.8702,30.8769,540818.09
2017-02-09 09:30:00,46.03,46.21,46.03,46.14,116453.82111996408,31.032,31.1533,31.032,31.1061,116453.8211
2017-02-09 09:35:00,46.14,46.25,46.09,46.22,82524.96913926608,31.1061,31.1803,31.0724,31.16,82524.9691
2017-02-09 09:40:00,46.22,46.26,46.09,46.11,72780.8326787117,31.16,31.187,31.0724,31.0859,72780.8327
2017-02-09 09:45:00,46.1,46.18,46.01,46.06,53830.09763214005,31.0791,31.1331,31.0185,31.0522,53830.0976
2017-02-09 09:50:00,46.06,46.2,46.03,46.16,66208.05745707553,31.0522,31.1466,31.032,31.1196,66208.0575
2017-02-09 09:55:00,46.15,46.24,46.13,46.19,60838.289754236335,31.1129,31.1735,31.0994,31.1398,60838.2898
2017-02-09 10:00:00,46.23,46.29,46.19,46.27,50681.180563348666,31.1668,31.2072,31.1398,31.1938,50681.1806
2017-02-09 10:05:00,46.27,46.28,46.21,46.27,69489.39512961508,31.1938,31.2005,31.1533,31.1938,69489.3951
2017-02-09 10:10:00,46.27,46.33,46.26,46.33,93179.21669846257,31.1938,31.2342,31.187,31.2342,93179.2167
2017-02-09 10:15:00,46.34,46.44,46.3,46.43,249878.80148131523,31.2409,31.3084,31.214,31.3016,249878.8015
2017-02-09 10:20:00,46.43,46.55,46.42,46.53,128228.03276848838,31.3016,31.3825,31.2949,31.369,128228.0328
2017-02-09 10:25:00,46.54,46.6,46.48,46.5,108428.90809112332,31.3758,31.4162,31.3353,31.3488,108428.9081
2017-02-09 10:30:00,46.5,46.62,46.49,46.54,109823.81326450454,31.3488,31.4297,31.3421,31.3758,109823.8133
2017-02-09 10:35:00,46.54,46.64,46.53,46.6,163132.08394119627,31.3758,31.4432,31.369,31.4162,163132.0839
2017-02-09 10:40:00,46.6,46.69,46.59,46.68,49365.95219391763,31.4162,31.4769,31.4095,31.4702,49365.9522
2017-02-09 10:45:00,46.68,46.78,46.66,46.76,73739.19874312647,31.4702,31.5376,31.4567,31.5241,73739.1987
2017-02-09 10:50:00,46.76,46.82,46.74,46.81,99987.65570643025,31.5241,31.5645,31.5106,31.5578,99987.6557
2017-02-09 10:55:00,46.8,46.86,46.76,46.85,79157.2214117383,31.5511,31.5915,31.5241,31.5848,79157.2214
2017-02-09 11:00:00,46.85,46.87,46.77,46.83,80599.2593423858,31.5848,31.5983,31.5308,31.5713,80599.2593
2017-02-09 11:05:00,46.82,46.86,46.81,46.85,54538.21119964089,31.5645,31.5915,31.5578,31.5848,54538.2112
2017-02-09 11:10:00,46.85,46.91,46.82,46.91,96284.36763550669,31.5848,31.6252,31.5645,31.6252,96284.3676
2017-02-09 11:15:00,46.92,46.95,46.87,46.89,105241.83593311637,31.632,31.6522,31.5983,31.6117,105241.8359
2017-02-09 11:20:00,46.89,46.94,46.87,46.91,37225.90057232633,31.6117,31.6454,31.5983,31.6252,37225.9006
2017-02-09 11:25:00,46.91,47.02,46.91,47.01,75351.81236673774,31.6252,31.6994,31.6252,31.6926,75351.8124
2017-02-09 11:30:00,47.01,47.02,46.89,46.93,88112.44529233531,31.6926,31.6994,31.6117,31.6387,88112.4453
2017-02-09 11:35:00,46.93,46.93,46.86,46.87,42700.03366625519,31.6387,31.6387,31.5915,31.5983,42700.0337
2017-02-09 11:40:00,46.87,46.97,46.87,46.96,32982.83020985299,31.5983,31.6657,31.5983,31.6589,32982.8302
2017-02-09 11:45:00,46.96,46.99,46.93,46.98,62257.88351475704,31.6589,31.6792,31.6387,31.6724,62257.8835
2017-02-09 11:50:00,46.98,47.01,46.96,47.01,82744.9220065088,31.6724,31.6926,31.6589,31.6926,82744.922
2017-02-09 11:55:00,47.01,47.09,47.0,47.09,116790.48367186624,31.6926,31.7466,31.6859,31.7466,116790.4837
2017-02-09 12:00:00,47.09,47.11,47.05,47.09,58248.23252160251,31.7466,31.7601,31.7196,31.7466,58248.2325
2017-02-09 12:05:00,47.09,47.1,47.04,47.07,79591.51610369206,31.7466,31.7533,31.7129,31.7331,79591.5161
2017-02-09 12:10:00,47.07,47.13,47.05,47.11,75233.98047357198,31.7331,31.7735,31.7196,31.7601,75233.9805
2017-02-09 12:15:00,47.11,47.11,47.08,47.11,33602.28930535293,31.7601,31.7601,31.7398,31.7601,33602.2893
2017-02-09 12:20:00,47.1,47.11,47.08,47.09,45892.716866793846,31.7533,31.7601,31.7398,31.7466,45892.7169
2017-02-09 12:25:00,47.09,47.11,47.03,47.05,66043.09280664347,31.7466,31.7601,31.7061,31.7196,66043.0928
2017-02-09 12:30:00,47.05,47.06,46.97,46.98,38032.76848838514,31.7196,31.7263,31.6657,31.6724,38032.7685
2017-02-09 12:35:00,46.98,46.98,46.96,46.96,28421.052631578947,31.6724,31.6724,31.6589,31.6589,28421.0526
2017-02-09 12:40:00,46.96,47.0,46.95,47.0,34350.80237908203,31.6589,31.6859,31.6522,31.6859,34350.8024
2017-02-09 12:45:00,47.01,47.01,46.94,46.99,25269.891145774884,31.6926,31.6926,31.6454,31.6792,25269.8911
2017-02-09 12:50:00,46.99,47.01,46.93,46.97,38352.597912692174,31.6792,31.6926,31.6387,31.6657,38352.5979
2017-02-09 12:55:00,46.96,47.02,46.96,47.01,22509.258220177308,31.6589,31.6994,31.6589,31.6926,22509.2582
2017-02-09 13:00:00,47.01,47.03,47.0,47.01,19680.17057569296,31.6926,31.7061,31.6859,31.6926,19680.1706
2017-02-09 13:05:00,47.02,47.05,47.01,47.01,25993.71563236449,31.6994,31.7196,31.6926,31.6926,25993.7156
2017-02-09 13:10:00,47.02,47.03,46.96,46.99,44936.59521939176,31.6994,31.7061,31.6589,31.6792,44936.5952
2017-02-09 13:15:00,47.0,47.02,46.99,47.01,30557.73762765121,31.6859,31.6994,31.6792,31.6926,30557.7376
2017-02-09 13:20:00,47.01,47.01,46.91,46.92,36973.40365839973,31.6926,31.6926,31.6252,31.632,36973.4037
2017-02-09 13:25:00,46.93,46.96,46.91,46.93,48761.08180900011,31.6387,31.6589,31.6252,31.6387,48761.0818
2017-02-09 13:30:00,46.93,46.95,46.92,46.94,30557.73762765121,31.6387,31.6522,31.632,31.6454,30557.7376
2017-02-09 13:35:00,46.94,46.94,46.91,46.92,21428.571428571428,31.6454,31.6454,31.6252,31.632,21428.5714
2017-02-09 13:40:00,46.92,46.93,46.9,46.93,48920.43541690046,31.632,31.6387,31.6185,31.6387,48920.4354
2017-02-09 13:45:00,46.93,46.93,46.91,46.93,16553.69767702839,31.6387,31.6387,31.6252,31.6387,16553.6977
2017-02-09 13:50:00,46.93,46.96,46.91,46.92,30111.098642127705,31.6387,31.6589,31.6252,31.632,30111.0986
2017-02-09 13:55:00,46.93,47.01,46.92,47.01,38537.76231623835,31.6387,31.6926,31.632,31.6926,38537.7623
2017-02-09 14:00:00,47.01,47.02,46.98,46.99,24985.97239367074,31.6926,31.6994,31.6724,31.6792,24985.9724
2017-02-09 14:05:00,46.99,46.99,46.92,46.94,34446.19010212097,31.6792,31.6792,31.632,31.6454,34446.1901
2017-02-09 14:10:00,46.93,46.99,46.91,46.91,36967.79261586803,31.6387,31.6792,31.6252,31.6252,36967.7926
2017-02-09 14:15:00,46.91,46.91,46.86,46.87,38893.50241274828,31.6252,31.6252,31.5915,31.5983,38893.5024
2017-02-09 14:20:00,46.88,46.93,46.87,46.93,33618.0002244417,31.605,31.6387,31.5983,31.6387,33618.0002
2017-02-09 14:25:00,46.93,46.93,46.9,46.92,43811.02008753226,31.6387,31.6387,31.6185,31.632,43811.0201
2017-02-09 14:30:00,46.93,46.93,46.9,46.9,20015.710919088764,31.6387,31.6387,31.6185,31.6185,20015.7109
2017-02-09 14:35:00,46.91,46.97,46.9,46.94,77497.47503086073,31.6252,31.6657,31.6185,31.6454,77497.475
2017-02-09 14:40:00,46.94,46.95,46.91,46.95,62317.36056559308,31.6454,31.6522,31.6252,31.6522,62317.3606
2017-02-09 14:45:00,46.95,46.96,46.92,46.93,89373.807653462,31.6522,31.6589,31.632,31.6387,89373.8077
2017-02-09 14:50:00,46.93,46.93,46.86,46.87,92004.26439232408,31.6387,31.6387,31.5915,31.5983,92004.2644
2017-02-09 14:55:00,46.87,46.93,46.86,46.93,59365.95219391763,31.5983,31.6387,31.5915,31.6387,59365.9522
2017-02-09 15:00:00,46.93,46.95,46.87,46.9,60060.59925934238,31.6387,31.6522,31.5983,31.6185,60060.5993
2017-02-09 15:05:00,46.89,46.9,46.85,46.86,68132.64504544945,31.6117,31.6185,31.5848,31.5915,68132.645
2017-02-09 15:10:00,46.87,46.93,46.86,46.88,49899.00123442936,31.5983,31.6387,31.5915,31.605,49899.0012
2017-02-09 15:15:00,46.89,46.91,46.88,46.91,42328.58265065649,31.6117,31.6252,31.605,31.6252,42328.5827
2017-02-09 15:20:00,46.91,46.98,46.91,46.96,66757.93962518235,31.6252,31.6724,31.6252,31.6589,66757.9396
2017-02-09 15:25:00,46.96,46.96,46.93,46.94,41828.07765682864,31.6589,31.6589,31.6387,31.6454,41828.0777
2017-02-09 15:30:00,46.94,46.94,46.87,46.88,95082.482325216,31.6454,31.6454,31.5983,31.605,95082.4823
2017-02-09 15:35:00,46.88,46.93,46.88,46.91,80251.37470542027,31.605,31.6387,31.605,31.6252,80251.3747
2017-02-09 15:40:00,46.91,46.92,46.88,46.9,99408.59611715857,31.6252,31.632,31.605,31.6185,99408.5961
2017-02-09 15:45:00,46.9,46.9,46.83,46.85,101651.89092133318,31.6185,31.6185,31.5713,31.5848,101651.8909
2017-02-09 15:50:00,46.85,46.89,46.84,46.88,172097.40769835035,31.5848,31.6117,31.578,31.605,172097.4077
2017-02-09 15:55:00,46.87,46.88,46.84,46.84,218050.72382448657,31.5983,31.605,31.578,31.578,218050.7238
2017-02-10 09:30:00,47.14,47.22,47.08,47.21,101501.51498148356,31.7803,31.8342,31.7398,31.8275,101501.515
2017-02-10 09:35:00,47.19,47.19,47.01,47.09,19611.7158568062,31.814,31.814,31.6926,31.7466,19611.7159
2017-02-10 09:40:00,47.09,47.15,47.02,47.12,42934.57524408035,31.7466,31.787,31.6994,31.7668,42934.5752
2017-02-10 09:45:00,47.12,47.13,47.03,47.05,68527.66243968128,31.7668,31.7735,31.7061,31.7196,68527.6624
2017-02-10 09:50:00,47.05,47.1,46.96,46.97,29941.645157670293,31.7196,31.7533,31.6589,31.6657,29941.6452
2017-02-10 09:55:00,46.95,47.08,46.93,47.07,29996.63337448097,31.6522,31.7398,31.6387,31.7331,29996.6334
2017-02-10 10:00:00,47.07,47.14,46.94,47.08,53385.70306362922,31.7331,31.7803,31.6454,31.7398,53385.7031
2017-02-10 10:05:00,47.08,47.11,47.01,47.09,49773.31388171922,31.7398,31.7601,31.6926,31.7466,49773.3139
2017-02-10 10:10:00,47.09,47.15,47.08,47.14,49984.28908091123,31.7466,31.787,31.7398,31.7803,49984.2891
2017-02-10 10:15:00,47.15,47.16,47.08,47.13,78363.81999775558,31.787,31.7938,31.7398,31.7735,78363.82
2017-02-10 10:20:00,47.13,47.15,47.08,47.11,75490.96622152395,31.7735,31.787,31.7398,31.7601,75490.9662
2017-02-10 10:25:00,47.1,47.17,47.09,47.17,58162.94467512064,31.7533,31.8005,31.7466,31.8005,58162.9447
2017-02-10 10:30:00,47.17,47.18,47.11,47.17,57563.68533273482,31.8005,31.8072,31.7601,31.8005,57563.6853
2017-02-10 10:35:00,47.17,47.18,47.1,47.16,50001.122208506335,31.8005,31.8072,31.7533,31.7938,50001.1222
2017-02-10 10:40:00,47.16,47.18,47.11,47.18,50905.622264616766,31.7938,31.8072,31.7601,31.8072,50905.6223
2017-02-10 10:45:00,47.17,47.2,47.14,47.18,37562.56312422848,31.8005,31.8207,31.7803,31.8072,37562.5631
2017-02-10 10:50:00,47.18,47.19,47.13,47.13,36127.25844461901,31.8072,31.814,31.7735,31.7735,36127.2584
2017-02-10 10:55:00,47.15,47.15,47.09,47.13,85359.66782628212,31.787,31.787,31.7466,31.7735,85359.6678
2017-02-10 11:00:00,47.13,47.13,47.05,47.1,42557.513185949945,31.7735,31.7735,31.7196,31.7533,42557.5132
2017-02-10 11:05:00,47.1,47.12,47.01,47.01,30910.111098642126,31.7533,31.7668,31.6926,31.6926,30910.1111
2017-02-10 11:10:00,47.0,47.03,46.99,47.02,53181.46111547525,31.6859,31.7061,31.6792,31.6994,53181.4611
2017-02-10 11:15:00,47.02,47.1,47.02,47.09,63711.143530467954,31.6994,31.7533,31.6994,31.7466,63711.1435
2017-02-10 11:20:00,47.09,47.11,47.09,47.09,37792.61586802828,31.7466,31.7601,31.7466,31.7466,37792.6159
2017-02-10 11:25:00,47.09,47.11,47.03,47.05,78610.70586915048,31.7466,31.7601,31.7061,31.7196,78610.7059
2017-02-10 11:30:00,47.05,47.09,47.03,47.07,67471.6642352149,31.7196,31.7466,31.7061,31.7331,67471.6642
2017-02-10 11:35:00,47.07,47.1,47.06,47.09,69305.35293457525,31.7331,31.7533,31.7263,31.7466,69305.3529
2017-02-10 11:40:00,47.09,47.13,47.09,47.12,28481.65189092133,31.7466,31.7735,31.7466,31.7668,28481.6519
2017-02-10 11:45:00,47.11,47.15,47.09,47.14,57011.5587476153,31.7601,31.787,31.7466,31.7803,57011.5587
2017-02-10 11:50:00,47.13,47.17,47.11,47.16,122348.78240377062,31.7735,31.8005,31.7601,31.7938,122348.7824
2017-02-10 11:55:00,47.16,47.17,47.11,47.14,46581.7528896869,31.7938,31.8005,31.7601,31.7803,46581.7529
2017-02-10 12:00:00,47.13,47.14,47.11,47.14,67455.95331612614,31.7735,31.7803,31.7601,31.7803,67455.9533
2017-02-10 12:05:00,47.14,47.19,47.14,47.19,48586.017282011,31.7803,31.814,31.7803,31.814,48586.0173
2017-02-10 12:10:00,47.19,47.2,47.17,47.2,42058.13040062843,31.814,31.8207,31.8005,31.8207,42058.1304
2017-02-10 12:15:00,47.2,47.23,47.18,47.21,50286.16316911682,31.8207,31.841,31.8072,31.8275,50286.1632
2017-02-10 12:20:00,47.2,47.24,47.2,47.23,25590.84277858826,31.8207,31.8477,31.8207,31.841,25590.8428
2017-02-10 12:25:00,47.23,47.26,47.21,47.25,28508.5848950735,31.841,31.8612,31.8275,31.8544,28508.5849
2017-02-10 12:30:00,47.24,47.27,47.24,47.25,31277.073280215463,31.8477,31.8679,31.8477,31.8544,31277.0733
2017-02-10 12:35:00,47.25,47.27,47.24,47.26,13318.370553248791,31.8544,31.8679,31.8477,31.8612,13318.3706
2017-02-10 12:40:00,47.26,47.26,47.23,47.23,21269.21782067108,31.8612,31.8612,31.841,31.841,21269.2178
2017-02-10 12:45:00,47.23,47.25,47.22,47.24,15963.4160026933,31.841,31.8544,31.8342,31.8477,15963.416
2017-02-10 12:50:00,47.24,47.25,47.19,47.19,37380.76534620132,31.8477,31.8544,31.814,31.814,37380.7653
2017-02-10 12:55:00,47.19,47.22,47.17,47.18,36755.69520816967,31.814,31.8342,31.8005,31.8072,36755.6952
2017-02-10 13:00:00,47.18,47.2,47.16,47.17,35696.33037818426,31.8072,31.8207,31.7938,31.8005,35696.3304
2017-02-10 13:05:00,47.17,47.24,47.17,47.23,50598.13713387947,31.8005,31.8477,31.8005,31.841,50598.1371
2017-02-10 13:10:00,47.22,47.26,47.21,47.26,20443.27236000449,31.8342,31.8612,31.8275,31.8612,20443.2724
2017-02-10 13:15:00,47.26,47.28,47.23,47.24,30648.6365166648,31.8612,31.8747,31.841,31.8477,30648.6365
2017-02-10 13:20:00,47.25,47.27,47.21,47.27,36788.23925485355,31.8544,31.8679,31.8275,31.8679,36788.2393
2017-02-10 13:25:00,47.27,47.27,47.22,47.24,22276.96105936483,31.8679,31.8679,31.8342,31.8477,22276.9611
2017-02-10 13:30:00,47.24,47.26,47.23,47.25,83408.14723375603,31.8477,31.8612,31.841,31.8544,83408.1472
2017-02-10 13:35:00,47.25,47.29,47.2,47.29,55221.63618000224,31.8544,31.8814,31.8207,31.8814,55221.6362
2017-02-10 13:40:00,47.3,47.4,47.28,47.4,56728.76220401751,31.8881,31.9556,31.8747,31.9556,56728.7622
2017-02-10 13:45:00,47.4,47.48,47.39,47.48,60536.41566603074,31.9556,32.0095,31.9488,32.0095,60536.4157
2017-02-10 13:50:00,47.48,47.5,47.39,47.42,39401.86286612052,32.0095,32.023,31.9488,31.969,39401.8629
2017-02-10 13:55:00,47.42,47.42,47.32,47.32,57104.702053641566,31.969,31.969,31.9016,31.9016,57104.7021
2017-02-10 14:00:00,47.33,47.35,47.32,47.34,27338.121422960383,31.9084,31.9219,31.9016,31.9151,27338.1214
2017-02-10 14:05:00,47.34,47.37,47.3,47.37,37441.364605543706,31.9151,31.9353,31.8881,31.9353,37441.3646
2017-02-10 14:10:00,47.37,47.41,47.37,47.4,22177.084502300528,31.9353,31.9623,31.9353,31.9556,22177.0845
2017-02-10 14:15:00,47.41,47.43,47.37,47.43,32117.60745146448,31.9623,31.9758,31.9353,31.9758,32117.6075
2017-02-10 14:20:00,47.43,47.46,47.38,47.39,43523.7347099091,31.9758,31.996,31.9421,31.9488,43523.7347
2017-02-10 14:25:00,47.39,47.44,47.38,47.44,34210.52631578947,31.9488,31.9825,31.9421,31.9825,34210.5263
2017-02-10 14:30:00,47.43,47.45,47.42,47.42,63476.6019526428,31.9758,31.9893,31.969,31.969,63476.602
2017-02-10 14:35:00,47.42,47.42,47.37,47.4,63685.33273482213,31.969,31.969,31.9353,31.9556,63685.3327
2017-02-10 14:40:00,47.4,47.42,47.36,47.41,49826.05768151722,31.9556,31.969,31.9286,31.9623,49826.0577
2017-02-10 14:45:00,47.42,47.43,47.39,47.43,27586.12950286163,31.969,31.9758,31.9488,31.9758,27586.1295
2017-02-10 14:50:00,47.42,47.43,47.35,47.37,33580.96734373247,31.969,31.9758,31.9219,31.9353,33580.9673
2017-02-10 14:55:00,47.36,47.36,47.33,47.35,25793.962518235887,31.9286,31.9286,31.9084,31.9219,25793.9625
2017-02-10 15:00:00,47.35,47.36,47.34,47.35,46328.13376725395,31.9219,31.9286,31.9151,31.9219,46328.1338
2017-02-10 15:05:00,47.36,47.42,47.35,47.39,67950.84726742229,31.9286,31.969,31.9219,31.9488,67950.8473
2017-02-10 15:10:00,47.4,47.4,47.35,47.36,164161.14914151048,31.9556,31.9556,31.9219,31.9286,164161.1491
2017-02-10 15:15:00,47.35,47.38,47.33,47.35,113285.82650656492,31.9219,31.9421,31.9084,31.9219,113285.8265
2017-02-10 15:20:00,47.35,47.35,47.29,47.34,65157.67029514084,31.9219,31.9219,31.8814,31.9151,65157.6703
2017-02-10 15:25:00,47.34,47.36,47.33,47.35,63784.08708338009,31.9151,31.9286,31.9084,31.9219,63784.0871
2017-02-10 15:30:00,47.35,47.36,47.32,47.34,90552.1265851195,31.9219,31.9286,31.9016,31.9151,90552.1266
2017-02-10 15:35:00,47.34,47.34,47.29,47.3,92530.58018179778,31.9151,31.9151,31.8814,31.8881,92530.5802
2017-02-10 15:40:00,47.3,47.31,47.26,47.26,120429.8058579284,31.8881,31.8949,31.8612,31.8612,120429.8059
2017-02-10 15:45:00,47.26,47.27,47.22,47.23,123812.1422960386,31.8612,31.8679,31.8342,31.841,123812.1423
2017-02-10 15:50:00,47.24,47.25,47.16,47.17,288451.35226125014,31.8477,31.8544,31.7938,31.8005,288451.3523
2017-02-10 15:55:00,47.17,47.23,47.15,47.15,336462.7987880148,31.8005,31.841,31.787,31.787,336462.7988
2017-02-13 09:30:00,47.52,47.93,47.52,47.77,134588.7105824262,32.0365,32.3129,32.0365,32.205,134588.7106
2017-02-13 09:35:00,47.77,47.83,47.73,47.82,39635.28223543934,32.205,32.2455,32.178,32.2387,39635.2822
2017-02-13 09:40:00,47.83,47.91,47.79,47.86,74863.65166647962,32.2455,32.2994,32.2185,32.2657,74863.6517
2017-02-13 09:45:00,47.88,47.91,47.75,47.79,43130.96173268993,32.2792,32.2994,32.1915,32.2185,43130.9617
2017-02-13 09:50:00,47.78,47.82,47.62,47.62,76295.58972057007,32.2117,32.2387,32.1039,32.1039,76295.5897
2017-02-13 09:55:00,47.62,47.75,47.59,47.72,29381.663113006394,32.1039,32.1915,32.0837,32.1713,29381.6631
2017-02-13 10:00:00,47.75,47.91,47.73,47.86,43631.466726517785,32.1915,32.2994,32.178,32.2657,43631.4667
2017-02-13 10:05:00,47.85,47.87,47.77,47.86,75101.5598698238,32.2589,32.2724,32.205,32.2657,75101.5599
2017-02-13 10:10:00,47.85,47.89,47.83,47.88,30381.55089215576,32.2589,32.2859,32.2455,32.2792,30381.5509
2017-02-13 10:15:00,47.87,47.91,47.83,47.87,48219.05510043766,32.2724,32.2994,32.2455,32.2724,48219.0551
2017-02-13 10:20:00,47.88,47.91,47.82,47.89,37515.43036696218,32.2792,32.2994,32.2387,32.2859,37515.4304
2017-02-13 10:25:00,47.88,47.94,47.86,47.94,61205.25193580967,32.2792,32.3196,32.2657,32.3196,61205.2519
2017-02-13 10:30:00,47.94,47.99,47.93,47.97,23111.884188082146,32.3196,32.3533,32.3129,32.3398,23111.8842
2017-02-13 10:35:00,47.97,47.97,47.87,47.93,54331.72483447424,32.3398,32.3398,32.2724,32.3129,54331.7248
2017-02-13 10:40:00,47.94,47.96,47.87,47.9,44670.63180338906,32.3196,32.3331,32.2724,32.2926,44670.6318
2017-02-13 10:45:00,47.89,47.93,47.88,47.91,44996.07227022781,32.2859,32.3129,32.2792,32.2994,44996.0723
2017-02-13 10:50:00,47.91,47.91,47.88,47.91,43929.97418920435,32.2994,32.2994,32.2792,32.2994,43929.9742
2017-02-13 10:55:00,47.9,47.93,47.88,47.92,104809.78565817529,32.2926,32.3129,32.2792,32.3061,104809.7857
2017-02-13 11:00:00,47.93,47.99,47.9,47.91,54188.08214566266,32.3129,32.3533,32.2926,32.2994,54188.0821
2017-02-13 11:05:00,47.91,47.91,47.87,47.91,83998.42890809113,32.2994,32.2994,32.2724,32.2994,83998.4289
2017-02-13 11:10:00,47.91,47.94,47.89,47.94,47836.38199977556,32.2994,32.3196,32.2859,32.3196,47836.382
2017-02-13 11:15:00,47.93,48.01,47.92,48.01,69123.55515654809,32.3129,32.3668,32.3061,32.3668,69123.5552
2017-02-13 11:20:00,48.0,48.06,47.99,48.02,179827.17989002354,32.3601,32.4005,32.3533,32.3735,179827.1799
2017-02-13 11:25:00,48.02,48.07,47.99,48.04,70068.45471888676,32.3735,32.4073,32.3533,32.387,70068.4547
2017-02-13 11:30:00,48.04,48.07,48.0,48.05,106662.55190214342,32.387,32.4073,32.3601,32.3938,106662.5519
2017-02-13 11:35:00,48.04,48.06,48.02,48.03,71280.43990573449,32.387,32.4005,32.3735,32.3803,71280.4399
2017-02-13 11:40:00,48.03,48.09,48.01,48.02,176918.41544158905,32.3803,32.4207,32.3668,32.3735,176918.4154
2017-02-13 11:45:00,48.01,48.02,47.91,47.92,47084.50230052744,32.3668,32.3735,32.2994,32.3061,47084.5023
2017-02-13 11:50:00,47.91,47.93,47.89,47.91,46339.35585231736,32.2994,32.3129,32.2859,32.2994,46339.3559
2017-02-13 11:55:00,47.91,47.91,47.85,47.86,31750.645269891145,32.2994,32.2994,32.2589,32.2657,31750.6453
2017-02-13 12:00:00,47.87,47.91,47.82,47.9,35743.46313545056,32.2724,32.2994,32.2387,32.2926,35743.4631
2017-02-13 12:05:00,47.9,47.92,47.87,47.92,23633.711143530465,32.2926,32.3061,32.2724,32.3061,23633.7111
2017-02-13 12:10:00,47.92,47.98,47.92,47.96,21194.02985074627,32.3061,32.3466,32.3061,32.3331,21194.0299
2017-02-13 12:15:00,47.96,47.99,47.92,47.99,19195.37650095388,32.3331,32.3533,32.3061,32.3533,19195.3765
2017-02-13 12:20:00,47.98,47.99,47.94,47.94,21121.086297834136,32.3466,32.3533,32.3196,32.3196,21121.0863
2017-02-13 12:25:00,47.95,48.0,47.95,48.0,12312.871731567724,32.3264,32.3601,32.3264,32.3601,12312.8717
2017-02-13 12:30:00,47.99,48.05,47.99,48.03,23070.362473347548,32.3533,32.3938,32.3533,32.3803,23070.3625
2017-02-13 12:35:00,48.04,48.06,48.01,48.05,26454.94332847043,32.387,32.4005,32.3668,32.3938,26454.9433
2017-02-13 12:40:00,48.05,48.05,47.99,48.0,38442.37459319941,32.3938,32.3938,32.3533,32.3601,38442.3746
2017-02-13 12:45:00,48.0,48.01,47.93,47.93,58608.4614521378,32.3601,32.3668,32.3129,32.3129,58608.4615
2017-02-13 12:50:00,47.94,48.01,47.92,47.98,35170.01458871058,32.3196,32.3668,32.3061,32.3466,35170.0146
2017-02-13 12:55:00,47.99,47.99,47.94,47.99,37439.12018853103,32.3533,32.3533,32.3196,32.3533,37439.1202
2017-02-13 13:00:00,48.0,48.01,47.96,48.0,14243.070362473349,32.3601,32.3668,32.3331,32.3601,14243.0704
2017-02-13 13:05:00,47.99,48.0,47.96,47.98,40189.65323757154,32.3533,32.3601,32.3331,32.3466,40189.6532
2017-02-13 13:10:00,47.98,48.02,47.96,48.0,37186.62327460442,32.3466,32.3735,32.3331,32.3601,37186.6233
2017-02-13 13:15:00,48.0,48.06,47.99,48.04,23958.029401862867,32.3601,32.4005,32.3533,32.387,23958.0294
2017-02-13 13:20:00,48.04,48.09,48.04,48.08,31200.76310178431,32.387,32.4207,32.387,32.414,31200.7631
2017-02-13 13:25:00,48.09,48.12,48.05,48.11,65562.78756592974,32.4207,32.441,32.3938,32.4342,65562.7876
2017-02-13 13:30:00,48.11,48.21,48.09,48.2,61638.42441925709,32.4342,32.5016,32.4207,32.4949,61638.4244
2017-02-13 13:35:00,48.2,48.22,48.13,48.15,34640.33217371788,32.4949,32.5084,32.4477,32.4612,34640.3322
2017-02-13 13:40:00,48.15,48.18,48.12,48.12,17902.592301649645,32.4612,32.4814,32.441,32.441,17902.5923
2017-02-13 13:45:00,48.13,48.16,48.1,48.12,18699.360341151383,32.4477,32.4679,32.4275,32.441,18699.3603
2017-02-13 13:50:00,48.11,48.13,48.05,48.09,29216.698462574343,32.4342,32.4477,32.3938,32.4207,29216.6985
2017-02-13 13:55:00,48.09,48.13,48.08,48.09,17846.481876332622,32.4207,32.4477,32.414,32.4207,17846.4819
2017-02-13 14:00:00,48.09,48.1,48.04,48.06,31893.165750196385,32.4207,32.4275,32.387,32.4005,31893.1658
2017-02-13 14:05:00,48.06,48.1,48.04,48.1,23933.34081472337,32.4005,32.4275,32.387,32.4275,23933.3408
2017-02-13 14:10:00,48.09,48.09,48.04,48.06,29723.93670744024,32.4207,32.4207,32.387,32.4005,29723.9367
2017-02-13 14:15:00,48.04,48.05,47.95,47.97,31984.06463920996,32.387,32.3938,32.3264,32.3398,31984.0646
2017-02-13 14:20:00,47.98,47.99,47.93,47.94,28118.05633486702,32.3466,32.3533,32.3129,32.3196,28118.0563
2017-02-13 14:25:00,47.94,47.97,47.91,47.93,32615.86802827965,32.3196,32.3398,32.2994,32.3129,32615.868
2017-02-13 14:30:00,47.93,47.94,47.9,47.9,36790.48367186623,32.3129,32.3196,32.2926,32.2926,36790.4837
2017-02-13 14:35:00,47.91,47.92,47.86,47.89,31733.81214229604,32.2994,32.3061,32.2657,32.2859,31733.8121
2017-02-13 14:40:00,47.88,47.96,47.88,47.96,39636.404443945685,32.2792,32.3331,32.2792,32.3331,39636.4044
2017-02-13 14:45:00,47.96,47.98,47.93,47.96,40244.64145438223,32.3331,32.3466,32.3129,32.3331,40244.6415
2017-02-13 14:50:00,47.97,48.0,47.96,47.96,29542.13892941308,32.3398,32.3601,32.3331,32.3331,29542.1389
2017-02-13 14:55:00,47.97,47.98,47.85,47.88,113054.65155425876,32.3398,32.3466,32.2589,32.2792,113054.6516
2017-02-13 15:00:00,47.88,47.89,47.82,47.82,67476.15306924026,32.2792,32.2859,32.2387,32.2387,67476.1531
2017-02-13 15:05:00,47.83,47.85,47.79,47.79,76769.16171024575,32.2455,32.2589,32.2185,32.2185,76769.1617
2017-02-13 15:10:00,47.79,47.82,47.76,47.76,85453.93334081472,32.2185,32.2387,32.1983,32.1983,85453.9333
2017-02-13 15:15:00,47.76,47.78,47.73,47.75,68157.33363258892,32.1983,32.2117,32.178,32.1915,68157.3336
2017-02-13 15:20:00,47.75,47.75,47.7,47.7,65622.2646167658,32.1915,32.1915,32.1578,32.1578,65622.2646
2017-02-13 15:25:00,47.71,47.71,47.66,47.69,88756.59297497474,32.1646,32.1646,32.1308,32.1511,88756.593
2017-02-13 15:30:00,47.7,47.71,47.66,47.7,92596.79048367188,32.1578,32.1646,32.1308,32.1578,92596.7905
2017-02-13 15:35:00,47.7,47.79,47.68,47.79,133927.72977219167,32.1578,32.2185,32.1443,32.2185,133927.7298
2017-02-13 15:40:00,47.78,47.82,47.76,47.78,83403.65839973066,32.2117,32.2387,32.1983,32.2117,83403.6584
2017-02-13 15:45:00,47.77,47.78,47.75,47.76,158288.63202783075,32.205,32.2117,32.1915,32.1983,158288.632
2017-02-13 15:50:00,47.77,47.78,47.72,47.74,118149.47817304454,32.205,32.2117,32.1713,32.1848,118149.4782
2017-02-13 15:55:00,47.73,47.74,47.66,47.67,280711.48019301984,32.178,32.1848,32.1308,32.1376,280711.4802
2017-02-14 09:30:00,47.5,47.79,47.39,47.73,126276.51217596229,32.023,32.2185,31.9488,32.178,126276.5122
2017-02-14 09:35:00,47.73,47.79,47.66,47.75,48413.19717203456,32.178,32.2185,32.1308,32.1915,48413.1972
2017-02-14 09:40:00,47.76,47.77,47.61,47.61,52326.33823364381,32.1983,32.205,32.0971,32.0971,52326.3382
2017-02-14 09:45:00,47.63,47.7,47.61,47.64,54916.39546627763,32.1106,32.1578,32.0971,32.1174,54916.3955
2017-02-14 09:50:00,47.64,47.75,47.64,47.71,46012.79317697228,32.1174,32.1915,32.1174,32.1646,46012.7932
2017-02-14 09:55:00,47.69,47.71,47.65,47.68,19784.535966782627,32.1511,32.1646,32.1241,32.1443,19784.536
2017-02-14 10:00:00,47.69,47.98,47.67,47.87,73965.88486140725,32.1511,32.3466,32.1376,32.2724,73965.8849
2017-02-14 10:05:00,47.88,47.98,47.79,47.88,147822.91549769946,32.2792,32.3466,32.2185,32.2792,147822.9155
2017-02-14 10:10:00,47.85,48.05,47.83,48.05,90479.18303220738,32.2589,32.3938,32.2455,32.3938,90479.183
2017-02-14 10:15:00,48.04,48.12,48.02,48.07,98974.3014252048,32.387,32.441,32.3735,32.4073,98974.3014
2017-02-14 10:20:00,48.06,48.09,48.01,48.02,102576.59073055771,32.4005,32.4207,32.3668,32.3735,102576.5907
2017-02-14 10:25:00,48.0,48.03,47.93,47.99,48243.74368757715,32.3601,32.3803,32.3129,32.3533,48243.7437
2017-02-14 10:30:00,48.01,48.17,48.01,48.13,84369.87992368982,32.3668,32.4747,32.3668,32.4477,84369.8799
2017-02-14 10:35:00,48.12,48.12,47.99,48.09,36847.7163056896,32.441,32.441,32.3533,32.4207,36847.7163
2017-02-14 10:40:00,48.09,48.11,47.99,48.01,62987.31904387835,32.4207,32.4342,32.3533,32.3668,62987.319
2017-02-14 10:45:00,48.01,48.18,47.99,48.17,47220.28952979463,32.3668,32.4814,32.3533,32.4747,47220.2895
2017-02-14 10:50:00,48.17,48.2,48.09,48.11,56315.789473684206,32.4747,32.4949,32.4207,32.4342,56315.7895
2017-02-14 10:55:00,48.11,48.13,48.0,48.06,152141.17383009763,32.4342,32.4477,32.3601,32.4005,152141.1738
2017-02-14 11:00:00,48.06,48.07,47.97,48.02,57592.86275389967,32.4005,32.4073,32.3398,32.3735,57592.8628
2017-02-14 11:05:00,48.01,48.02,47.85,47.93,83154.52811132307,32.3668,32.3735,32.2589,32.3129,83154.5281
2017-02-14 11:10:00,47.94,47.97,47.89,47.96,64748.06419032656,32.3196,32.3398,32.2859,32.3331,64748.0642
2017-02-14 11:15:00,47.95,47.99,47.92,47.99,72743.79979800247,32.3264,32.3533,32.3061,32.3533,72743.7998
2017-02-14 11:20:00,48.0,48.04,47.97,48.01,66748.96195713163,32.3601,32.387,32.3398,32.3668,66748.962
2017-02-14 11:25:00,48.0,48.02,47.96,48.0,40215.46403321737,32.3601,32.3735,32.3331,32.3601,40215.464
2017-02-14 11:30:00,48.01,48.01,47.98,47.99,37093.47996857816,32.3668,32.3668,32.3466,32.3533,37093.48
2017-02-14 11:35:00,47.99,47.99,47.94,47.94,32948.04174615644,32.3533,32.3533,32.3196,32.3196,32948.0417
2017-02-14 11:40:00,47.93,47.94,47.88,47.88,57955.33610144765,32.3129,32.3196,32.2792,32.2792,57955.3361
2017-02-14 11:45:00,47.89,47.89,47.84,47.85,40671.0806867916,32.2859,32.2859,32.2522,32.2589,40671.0807
2017-02-14 11:50:00,47.85,47.91,47.83,47.9,55926.38312198407,32.2589,32.2994,32.2455,32.2926,55926.3831
2017-02-14 11:55:00,47.9,47.99,47.87,47.99,58125.9117944114,32.2926,32.3533,32.2724,32.3533,58125.9118
2017-02-14 12:00:00,47.98,48.08,47.97,48.07,60776.568286387606,32.3466,32.414,32.3398,32.4073,60776.5683
2017-02-14 12:05:00,48.07,48.09,48.04,48.06,61847.15520143642,32.4073,32.4207,32.387,32.4005,61847.1552
2017-02-14 12:10:00,48.04,48.06,48.04,48.04,38970.934799685776,32.387,32.4005,32.387,32.387,38970.9348
2017-02-14 12:15:00,48.04,48.07,48.04,48.04,58478.28526540231,32.387,32.4073,32.387,32.387,58478.2853
2017-02-14 12:20:00,48.04,48.09,48.04,48.08,32484.569633037816,32.387,32.4207,32.387,32.414,32484.5696
2017-02-14 12:25:00,48.07,48.08,48.03,48.04,14613.399169565704,32.4073,32.414,32.3803,32.387,14613.3992
2017-02-14 12:30:00,48.04,48.12,48.03,48.1,25704.185837728648,32.387,32.441,32.3803,32.4275,25704.1858
2017-02-14 12:35:00,48.1,48.1,48.02,48.04,49713.83683088318,32.4275,32.4275,32.3735,32.387,49713.8368
2017-02-14 12:40:00,48.04,48.06,48.03,48.03,60999.887779149365,32.387,32.4005,32.3803,32.3803,60999.8878
2017-02-14 12:45:00,48.04,48.04,47.95,47.97,39969.70037032881,32.387,32.387,32.3264,32.3398,39969.7004
2017-02-14 12:50:00,47.97,48.04,47.97,48.0,135680.6194590955,32.3398,32.387,32.3398,32.3601,135680.6195
2017-02-14 12:55:00,48.01,48.07,48.0,48.04,34913.02884075861,32.3668,32.4073,32.3601,32.387,34913.0288
2017-02-14 13:00:00,48.04,48.07,48.03,48.04,44845.69633037818,32.387,32.4073,32.3803,32.387,44845.6963
2017-02-14 13:05:00,48.04,48.11,48.03,48.1,32807.76568286387,32.387,32.4342,32.3803,32.4275,32807.7657
2017-02-14 13:10:00,48.1,48.17,48.1,48.16,49076.422399281786,32.4275,32.4747,32.4275,32.4679,49076.4224
2017-02-14 13:15:00,48.16,48.17,48.09,48.09,34541.57782515991,32.4679,32.4747,32.4207,32.4207,34541.5778
2017-02-14 13:20:00,48.09,48.11,48.06,48.1,56081.24789585905,32.4207,32.4342,32.4005,32.4275,56081.2479
2017-02-14 13:25:00,48.1,48.12,48.03,48.1,35829.87319043878,32.4275,32.441,32.3803,32.4275,35829.8732
2017-02-14 13:30:00,48.1,48.11,47.99,48.02,68847.49186398833,32.4275,32.4342,32.3533,32.3735,68847.4919
2017-02-14 13:35:00,48.01,48.04,47.99,48.0,44728.986645718775,32.3668,32.387,32.3533,32.3601,44728.9866
2017-02-14 13:40:00,48.0,48.05,48.0,48.03,58639.88329031534,32.3601,32.3938,32.3601,32.3803,58639.8833
2017-02-14 13:45:00,48.03,48.05,48.01,48.05,27848.726293345306,32.3803,32.3938,32.3668,32.3938,27848.7263
2017-02-14 13:50:00,48.05,48.08,48.01,48.08,46165.41353383458,32.3938,32.414,32.3668,32.414,46165.4135
2017-02-14 13:55:00,48.08,48.09,48.02,48.03,72206.26192346538,32.414,32.4207,32.3735,32.3803,72206.2619
2017-02-14 14:00:00,48.03,48.07,48.02,48.05,36937.492986196834,32.3803,32.4073,32.3735,32.3938,36937.493
2017-02-14 14:05:00,48.05,48.12,48.04,48.07,30690.1582313994,32.3938,32.441,32.387,32.4073,30690.1582
2017-02-14 14:10:00,48.08,48.08,48.06,48.07,43658.39973066995,32.414,32.414,32.4005,32.4073,43658.3997
2017-02-14 14:15:00,48.08,48.11,48.07,48.09,39202.10975199192,32.414,32.4342,32.4073,32.4207,39202.1098
2017-02-14 14:20:00,48.09,48.13,48.08,48.12,32334.1936931882,32.4207,32.4477,32.414,32.441,32334.1937
2017-02-14 14:25:00,48.12,48.12,48.07,48.08,27504.208281898776,32.441,32.441,32.4073,32.414,27504.2083
2017-02-14 14:30:00,48.08,48.08,48.02,48.02,39263.83121984064,32.414,32.414,32.3735,32.3735,39263.8312
2017-02-14 14:35:00,48.02,48.04,47.99,48.0,33529.3457524408,32.3735,32.387,32.3533,32.3601,33529.3458
2017-02-14 14:40:00,47.99,48.02,47.98,48.01,50329.929300864096,32.3533,32.3735,32.3466,32.3668,50329.9293
2017-02-14 14:45:00,48.0,48.02,47.94,47.98,36133.99169565705,32.3601,32.3735,32.3196,32.3466,36133.9917
2017-02-14 14:50:00,47.99,48.01,47.94,47.95,30006.73325103804,32.3533,32.3668,32.3196,32.3264,30006.7333
2017-02-14 14:55:00,47.95,47.97,47.92,47.93,62978.34137582762,32.3264,32.3398,32.3061,32.3129,62978.3414
2017-02-14 15:00:00,47.93,47.99,47.93,47.94,37077.76904948939,32.3129,32.3533,32.3129,32.3196,37077.769
2017-02-14 15:05:00,47.94,47.97,47.93,47.94,37161.93468746493,32.3196,32.3398,32.3129,32.3196,37161.9347
2017-02-14 15:10:00,47.93,47.96,47.91,47.95,59345.752440803495,32.3129,32.3331,32.2994,32.3264,59345.7524
2017-02-14 15:15:00,47.96,48.0,47.96,47.96,52726.96667040736,32.3331,32.3601,32.3331,32.3331,52726.9667
2017-02-14 15:20:00,47.96,48.0,47.95,47.99,42158.006957692734,32.3331,32.3601,32.3264,32.3533,42158.007
2017-02-14 15:25:00,48.0,48.01,47.97,47.99,56167.657950847264,32.3601,32.3668,32.3398,32.3533,56167.658
2017-02-14 15:30:00,47.99,48.0,47.98,48.0,53576.4785097071,32.3533,32.3601,32.3466,32.3601,53576.4785
2017-02-14 15:35:00,48.0,48.04,47.99,48.03,59932.66748961957,32.3601,32.387,32.3533,32.3803,59932.6675
2017-02-14 15:40:00,48.03,48.07,48.02,48.03,87994.61339916957,32.3803,32.4073,32.3735,32.3803,87994.6134
2017-02-14 15:45:00,48.02,48.02,47.99,48.0,74559.53316126135,32.3735,32.3735,32.3533,32.3601,74559.5332
2017-02-14 15:50:00,48.0,48.02,47.96,47.97,133894.06351700146,32.3601,32.3735,32.3331,32.3398,133894.0635
2017-02-14 15:55:00,47.97,48.01,47.95,48.01,214161.14914151048,32.3398,32.3668,32.3264,32.3668,214161.1491
2017-02-15 09:30:00,48.21,48.22,47.99,48.13,209675.6817416676,32.5016,32.5084,32.3533,32.4477,209675.6817
2017-02-15 09:35:00,48.12,48.25,48.03,48.1,134474.2453147795,32.441,32.5286,32.3803,32.4275,134474.2453
2017-02-15 09:40:00,48.1,48.2,48.07,48.13,96007.18213444058,32.4275,32.4949,32.4073,32.4477,96007.1821
2017-02-15 09:45:00,48.14,48.23,48.14,48.21,47784.7604084839,32.4544,32.5151,32.4544,32.5016,47784.7604
2017-02-15 09:50:00,48.21,48.23,48.17,48.21,46028.50409606104,32.5016,32.5151,32.4747,32.5016,46028.5041
2017-02-15 09:55:00,48.21,48.24,48.16,48.16,38214.56626641229,32.5016,32.5219,32.4679,32.4679,38214.5663
2017-02-15 10:00:00,48.16,48.16,48.03,48.05,41981.82022219728,32.4679,32.4679,32.3803,32.3938,41981.8202
2017-02-15 10:05:00,48.06,48.07,47.93,47.95,47524.4080350129,32.4005,32.4073,32.3129,32.3264,47524.408
2017-02-15 10:10:00,47.96,47.96,47.84,47.91,68091.12333071484,32.3331,32.3331,32.2522,32.2994,68091.1233
2017-02-15 10:15:00,47.91,48.01,47.9,47.99,45172.25900572326,32.2994,32.3668,32.2926,32.3533,45172.259
2017-02-15 10:20:00,47.99,47.99,47.91,47.91,34212.77073280215,32.3533,32.3533,32.2994,32.2994,34212.7707
2017-02-15 10:25:00,47.91,48.01,47.9,47.99,51312.98395241836,32.2994,32.3668,32.2926,32.3533,51312.984
2017-02-15 10:30:00,47.99,48.07,47.97,48.06,63626.977892492425,32.3533,32.4073,32.3398,32.4005,63626.9779
2017-02-15 10:35:00,48.06,48.12,48.05,48.07,45393.334081472334,32.4005,32.441,32.3938,32.4073,45393.3341
2017-02-15 10:40:00,48.07,48.1,48.01,48.07,42545.1688923802,32.4073,32.4275,32.3668,32.4073,42545.1689
2017-02-15 10:45:00,48.08,48.13,48.07,48.09,255213.78072045784,32.414,32.4477,32.4073,32.4207,255213.7807
2017-02-15 10:50:00,48.09,48.1,48.02,48.04,72002.01997531141,32.4207,32.4275,32.3735,32.387,72002.02
2017-02-15 10:55:00,48.03,48.12,48.01,48.1,64047.8060823701,32.3803,32.441,32.3668,32.4275,64047.8061
2017-02-15 11:00:00,48.1,48.13,48.04,48.1,94030.972954775,32.4275,32.4477,32.387,32.4275,94030.973
2017-02-15 11:05:00,48.1,48.17,48.08,48.11,108143.86713051284,32.4275,32.4747,32.414,32.4342,108143.8671
2017-02-15 11:10:00,48.11,48.15,48.09,48.11,54759.28627538997,32.4342,32.4612,32.4207,32.4342,54759.2863
2017-02-15 11:15:00,48.11,48.16,48.09,48.11,58496.24060150376,32.4342,32.4679,32.4207,32.4342,58496.2406
2017-02-15 11:20:00,48.11,48.12,48.07,48.11,38416.56379755359,32.4342,32.441,32.4073,32.4342,38416.5638
2017-02-15 11:25:00,48.12,48.14,48.1,48.12,63806.531253506895,32.441,32.4544,32.4275,32.441,63806.5313
2017-02-15 11:30:00,48.12,48.13,48.07,48.07,59495.00617214678,32.441,32.4477,32.4073,32.4073,59495.0062
2017-02-15 11:35:00,48.07,48.07,47.98,47.99,36605.31926832005,32.4073,32.4073,32.3466,32.3533,36605.3193
2017-02-15 11:40:00,47.99,47.99,47.79,47.8,75962.29379418696,32.3533,32.3533,32.2185,32.2252,75962.2938
2017-02-15 11:45:00,47.8,47.8,47.74,47.75,108488.38514195936,32.2252,32.2252,32.1848,32.1915,108488.3851
2017-02-15 11:50:00,47.75,47.8,47.74,47.79,108687.01604758164,32.1915,32.2252,32.1848,32.2185,108687.016
2017-02-15 11:55:00,47.79,47.87,47.78,47.84,32487.93625855684,32.2185,32.2724,32.2117,32.2522,32487.9363
2017-02-15 12:00:00,47.85,47.93,47.84,47.88,36919.537650095386,32.2589,32.3129,32.2522,32.2792,36919.5377
2017-02-15 12:05:00,47.88,47.89,47.83,47.85,36669.28515318146,32.2792,32.2859,32.2455,32.2589,36669.2852
2017-02-15 12:10:00,47.85,47.93,47.84,47.91,32494.66950959488,32.2589,32.3129,32.2522,32.2994,32494.6695
2017-02-15 12:15:00,47.91,47.92,47.85,47.9,27081.135675008416,32.2994,32.3061,32.2589,32.2926,27081.1357
2017-02-15 12:20:00,47.89,47.96,47.89,47.93,24318.25833239816,32.2859,32.3331,32.2859,32.3129,24318.2583
2017-02-15 12:25:00,47.94,47.96,47.9,47.9,47791.49365952193,32.3196,32.3331,32.2926,32.2926,47791.4937
2017-02-15 12:30:00,47.91,47.91,47.88,47.91,21968.3537201212,32.2994,32.2994,32.2792,32.2994,21968.3537
2017-02-15 12:35:00,47.91,47.94,47.91,47.94,20963.97710694647,32.2994,32.3196,32.2994,32.3196,20963.9771
2017-02-15 12:40:00,47.93,47.94,47.91,47.94,34676.24284592077,32.3129,32.3196,32.2994,32.3196,34676.2428
2017-02-15 12:45:00,47.94,47.94,47.91,47.91,17841.99304230726,32.3196,32.3196,32.2994,32.2994,17841.993
2017-02-15 12:50:00,47.91,47.94,47.91,47.92,56854.44955672764,32.2994,32.3196,32.2994,32.3061,56854.4496
2017-02-15 12:55:00,47.91,47.92,47.88,47.89,42960.38603972618,32.2994,32.3061,32.2792,32.2859,42960.386
2017-02-15 13:00:00,47.89,47.93,47.88,47.92,59167.32128829536,32.2859,32.3129,32.2792,32.3061,59167.3213
2017-02-15 13:05:00,47.92,47.92,47.84,47.86,42729.21108742004,32.3061,32.3061,32.2522,32.2657,42729.2111
2017-02-15 13:10:00,47.85,47.89,47.83,47.84,26172.146784872628,32.2589,32.2859,32.2455,32.2522,26172.1468
2017-02-15 13:15:00,47.84,47.89,47.83,47.87,44404.66838738637,32.2522,32.2859,32.2455,32.2724,44404.6684
2017-02-15 13:20:00,47.87,47.88,47.85,47.88,23909.774436090225,32.2724,32.2792,32.2589,32.2792,23909.7744
2017-02-15 13:25:00,47.88,47.88,47.82,47.84,59906.856693973736,32.2792,32.2792,32.2387,32.2522,59906.8567
2017-02-15 13:30:00,47.84,47.86,47.8,47.8,90049.37717427898,32.2522,32.2657,32.2252,32.2252,90049.3772
2017-02-15 13:35:00,47.81,47.86,47.78,47.86,76272.02334193693,32.232,32.2657,32.2117,32.2657,76272.0233
2017-02-15 13:40:00,47.86,47.9,47.83,47.85,42357.76007182134,32.2657,32.2926,32.2455,32.2589,42357.7601
2017-02-15 13:45:00,47.85,47.87,47.84,47.86,53303.781842666365,32.2589,32.2724,32.2522,32.2657,53303.7818
2017-02-15 13:50:00,47.86,47.91,47.84,47.86,119101.11098642128,32.2657,32.2994,32.2522,32.2657,119101.111
2017-02-15 13:55:00,47.86,47.91,47.84,47.86,87890.2480080799,32.2657,32.2994,32.2522,32.2657,87890.248
2017-02-15 14:00:00,47.86,47.91,47.85,47.9,68614.07249466951,32.2657,32.2994,32.2589,32.2926,68614.0725
2017-02-15 14:05:00,47.91,47.91,47.87,47.9,32380.20424194815,32.2994,32.2994,32.2724,32.2926,32380.2042
2017-02-15 14:10:00,47.91,47.98,47.9,47.98,84401.30176186735,32.2994,32.3466,32.2926,32.3466,84401.3018
2017-02-15 14:15:00,47.98,47.99,47.95,47.99,39526.42801032432,32.3466,32.3533,32.3264,32.3533,39526.428
2017-02-15 14:20:00,47.99,48.05,47.98,48.01,63800.92021097519,32.3533,32.3938,32.3466,32.3668,63800.9202
2017-02-15 14:25:00,48.01,48.06,48.0,48.02,173677.47727527775,32.3668,32.4005,32.3601,32.3735,173677.4773
2017-02-15 14:30:00,48.03,48.05,47.99,48.03,34696.4425990349,32.3803,32.3938,32.3533,32.3803,34696.4426
2017-02-15 14:35:00,48.03,48.04,47.99,48.03,39870.94602177084,32.3803,32.387,32.3533,32.3803,39870.946
2017-02-15 14:40:00,48.03,48.05,48.0,48.03,86974.52586690607,32.3803,32.3938,32.3601,32.3803,86974.5259
2017-02-15 14:45:00,48.03,48.05,48.0,48.0,35460.666591852765,32.3803,32.3938,32.3601,32.3601,35460.6666
2017-02-15 14:50:00,48.01,48.02,47.97,47.99,48644.3721243407,32.3668,32.3735,32.3398,32.3533,48644.3721
2017-02-15 14:55:00,47.98,48.07,47.98,48.02,94889.46246212546,32.3466,32.4073,32.3466,32.3735,94889.4625
2017-02-15 15:00:00,48.03,48.03,48.0,48.01,31746.15643586578,32.3803,32.3803,32.3601,32.3668,31746.1564
2017-02-15 15:05:00,48.02,48.02,47.99,47.99,84273.36999214454,32.3735,32.3735,32.3533,32.3533,84273.37
2017-02-15 15:10:00,48.0,48.08,47.99,48.07,114483.2229828302,32.3601,32.414,32.3533,32.4073,114483.223
2017-02-15 15:15:00,48.07,48.11,48.05,48.05,117646.72876220402,32.4073,32.4342,32.3938,32.3938,117646.7288
2017-02-15 15:20:00,48.06,48.08,48.05,48.06,75848.95073504657,32.4005,32.414,32.3938,32.4005,75848.9507
2017-02-15 15:25:00,48.06,48.08,48.05,48.06,59233.53159016945,32.4005,32.414,32.3938,32.4005,59233.5316
2017-02-15 15:30:00,48.06,48.07,48.02,48.03,79918.07877903714,32.4005,32.4073,32.3735,32.3803,79918.0788
2017-02-15 15:35:00,48.03,48.04,48.01,48.02,190543.1489170688,32.3803,32.387,32.3668,32.3735,190543.1489
2017-02-15 15:40:00,48.03,48.04,47.96,47.98,115145.32600157108,32.3803,32.387,32.3331,32.3466,115145.326
2017-02-15 15:45:00,47.99,48.03,47.99,48.03,115137.4705420267,32.3533,32.3803,32.3533,32.3803,115137.4705
2017-02-15 15:50:00,48.02,48.03,47.99,48.02,117774.66053192684,32.3735,32.3803,32.3533,32.3735,117774.6605
2017-02-15 15:55:00,48.02,48.05,48.0,48.04,392678.7117046347,32.3735,32.3938,32.3601,32.387,392678.7117
2017-02-16 09:30:00,48.06,48.06,47.87,48.04,148821.6810683425,32.4005,32.4005,32.2724,32.387,148821.6811
2017-02-16 09:35:00,48.04,48.16,47.99,48.15,53665.132981708,32.387,32.4679,32.3533,32.4612,53665.133
2017-02-16 09:40:00,48.14,48.29,48.12,48.24,249512.9615082482,32.4544,32.5556,32.441,32.5219,249512.9615
2017-02-16 09:45:00,48.24,48.25,48.11,48.17,99442.26237234878,32.5219,32.5286,32.4342,32.4747,99442.2624
2017-02-16 09:50:00,48.16,48.17,48.1,48.13,120841.65637975535,32.4679,32.4747,32.4275,32.4477,120841.6564
2017-02-16 09:55:00,48.12,48.15,48.07,48.07,79575.80518460329,32.441,32.4612,32.4073,32.4073,79575.8052
2017-02-16 10:00:00,48.07,48.08,47.92,47.98,119249.2425092582,32.4073,32.414,32.3061,32.3466,119249.2425
2017-02-16 10:05:00,47.97,48.15,47.96,48.14,63161.261362361125,32.3398,32.4612,32.3331,32.4544,63161.2614
2017-02-16 10:10:00,48.14,48.15,48.02,48.02,34154.415890472446,32.4544,32.4612,32.3735,32.3735,34154.4159
2017-02-16 10:15:00,48.03,48.1,48.0,48.04,145029.738525418,32.3803,32.4275,32.3601,32.387,145029.7385
2017-02-16 10:20:00,48.04,48.12,48.02,48.1,37114.80193019863,32.387,32.441,32.3735,32.4275,37114.8019
2017-02-16 10:25:00,48.11,48.16,48.07,48.08,55710.91908876669,32.4342,32.4679,32.4073,32.414,55710.9191
2017-02-16 10:30:00,48.09,48.18,48.07,48.18,72124.34070250252,32.4207,32.4814,32.4073,32.4814,72124.3407
2017-02-16 10:35:00,48.17,48.21,48.1,48.13,142220.8506340478,32.4747,32.5016,32.4275,32.4477,142220.8506
2017-02-16 10:40:00,48.14,48.16,48.07,48.13,92821.23218493996,32.4544,32.4679,32.4073,32.4477,92821.2322
2017-02-16 10:45:00,48.13,48.13,47.99,47.99,69903.49006845472,32.4477,32.4477,32.3533,32.3533,69903.4901
2017-02-16 10:50:00,47.99,48.02,47.91,47.91,119507.35046571652,32.3533,32.3735,32.2994,32.2994,119507.3505
2017-02-16 10:55:00,47.91,48.01,47.9,48.01,301396.02738188754,32.2994,32.3668,32.2926,32.3668,301396.0274
2017-02-16 11:00:00,48.01,48.02,47.96,48.0,122466.61429693636,32.3668,32.3735,32.3331,32.3601,122466.6143
2017-02-16 11:05:00,48.01,48.06,47.95,48.0,160411.85052182694,32.3668,32.4005,32.3264,32.3601,160411.8505
2017-02-16 11:10:00,48.0,48.05,47.95,48.05,99445.6289978678,32.3601,32.3938,32.3264,32.3938,99445.629
2017-02-16 11:15:00,48.04,48.12,48.04,48.07,61062.73145550443,32.387,32.441,32.387,32.4073,61062.7315
2017-02-16 11:20:00,48.07,48.09,48.05,48.07,84152.17147345976,32.4073,32.4207,32.3938,32.4073,84152.1715
2017-02-16 11:25:00,48.07,48.09,48.02,48.07,56049.82605768152,32.4073,32.4207,32.3735,32.4073,56049.8261
2017-02-16 11:30:00,48.07,48.1,48.05,48.1,46773.65054427112,32.4073,32.4275,32.3938,32.4275,46773.6505
2017-02-16 11:35:00,48.09,48.09,47.99,48.06,48066.43474357535,32.4207,32.4207,32.3533,32.4005,48066.4347
2017-02-16 11:40:00,48.05,48.09,48.04,48.07,30646.392099652112,32.3938,32.4207,32.387,32.4073,30646.3921
2017-02-16 11:45:00,48.07,48.07,47.99,48.01,30277.18550106609,32.4073,32.4073,32.3533,32.3668,30277.1855
2017-02-16 11:50:00,48.01,48.05,47.99,48.02,26016.1598024913,32.3668,32.3938,32.3533,32.3735,26016.1598
2017-02-16 11:55:00,48.03,48.09,48.02,48.09,26955.44832229828,32.3803,32.4207,32.3735,32.4207,26955.4483
2017-02-16 12:00:00,48.08,48.12,48.02,48.03,324538.2111996409,32.414,32.441,32.3735,32.3803,324538.2112
2017-02-16 12:05:00,48.03,48.04,47.97,47.97,26806.194590955,32.3803,32.387,32.3398,32.3398,26806.1946
2017-02-16 12:10:00,47.98,48.0,47.94,47.94,32585.56839860846,32.3466,32.3601,32.3196,32.3196,32585.5684
2017-02-16 12:15:00,47.93,47.95,47.91,47.93,44942.20626192346,32.3129,32.3264,32.2994,32.3129,44942.2063
2017-02-16 12:20:00,47.94,47.98,47.94,47.97,37288.7442486814,32.3196,32.3466,32.3196,32.3398,37288.7442
2017-02-16 12:25:00,47.96,47.99,47.92,47.94,50718.2134440579,32.3331,32.3533,32.3061,32.3196,50718.2134
2017-02-16 12:30:00,47.94,47.99,47.91,47.99,40068.454718886765,32.3196,32.3533,32.2994,32.3533,40068.4547
2017-02-16 12:35:00,47.99,48.04,47.96,48.01,28166.311300639656,32.3533,32.387,32.3331,32.3668,28166.3113
2017-02-16 12:40:00,48.01,48.04,48.0,48.01,29689.14824374369,32.3668,32.387,32.3601,32.3668,29689.1482
2017-02-16 12:45:00,48.01,48.01,47.95,47.98,31183.929974189203,32.3668,32.3668,32.3264,32.3466,31183.93
2017-02-16 12:50:00,47.98,48.05,47.98,48.04,21041.409493883963,32.3466,32.3938,32.3466,32.387,21041.4095
2017-02-16 12:55:00,48.03,48.04,47.98,47.98,31699.02367859948,32.3803,32.387,32.3466,32.3466,31699.0237
2017-02-16 13:00:00,47.97,47.98,47.9,47.9,36182.24666142969,32.3398,32.3466,32.2926,32.2926,36182.2467
2017-02-16 13:05:00,47.91,47.97,47.9,47.96,41608.12478958591,32.2994,32.3398,32.2926,32.3331,41608.1248
2017-02-16 13:10:00,47.96,47.98,47.9,47.92,32797.66580630681,32.3331,32.3466,32.2926,32.3061,32797.6658
2017-02-16 13:15:00,47.92,47.95,47.89,47.91,49425.42924475367,32.3061,32.3264,32.2859,32.2994,49425.4292
2017-02-16 13:20:00,47.9,47.91,47.83,47.85,38061.94590954999,32.2926,32.2994,32.2455,32.2589,38061.9459
2017-02-16 13:25:00,47.84,47.87,47.8,47.84,47776.90494893951,32.2522,32.2724,32.2252,32.2522,47776.9049
2017-02-16 13:30:00,47.85,47.85,47.77,47.81,25305.80181797778,32.2589,32.2589,32.205,32.232,25305.8018
2017-02-16 13:35:00,47.81,47.82,47.76,47.81,97114.80193019862,32.232,32.2387,32.1983,32.232,97114.8019
2017-02-16 13:40:00,47.81,47.81,47.75,47.77,34411.40163842442,32.232,32.232,32.1915,32.205,34411.4016
2017-02-16 13:45:00,47.77,47.78,47.74,47.76,46689.484906295584,32.205,32.2117,32.1848,32.1983,46689.4849
2017-02-16 13:50:00,47.76,47.77,47.74,47.76,48132.64504544944,32.1983,32.205,32.1848,32.1983,48132.645
2017-02-16 13:55:00,47.76,47.79,47.75,47.76,131259.117944114,32.1983,32.2185,32.1915,32.1983,131259.1179
2017-02-16 14:00:00,47.77,47.79,47.75,47.79,74229.60386039726,32.205,32.2185,32.1915,32.2185,74229.6039
2017-02-16 14:05:00,47.79,47.82,47.76,47.76,48885.64695320391,32.2185,32.2387,32.1983,32.1983,48885.647
2017-02-16 14:10:00,47.77,47.84,47.75,47.84,200520.704746942,32.205,32.2522,32.1915,32.2522,200520.7047
2017-02-16 14:15:00,47.83,47.84,47.75,47.78,32706.76691729324,32.2455,32.2522,32.1915,32.2117,32706.7669
2017-02-16 14:20:00,47.78,47.81,47.74,47.75,34851.30737290988,32.2117,32.232,32.1848,32.1915,34851.3074
2017-02-16 14:25:00,47.75,47.81,47.73,47.81,35291.21310739535,32.1915,32.232,32.178,32.232,35291.2131
2017-02-16 14:30:00,47.8,47.82,47.77,47.81,33587.700594770504,32.2252,32.2387,32.205,32.232,33587.7006
2017-02-16 14:35:00,47.82,47.82,47.72,47.72,202206.26192346532,32.2387,32.2387,32.1713,32.1713,202206.2619
2017-02-16 14:40:00,47.72,47.82,47.72,47.8,45673.886208057454,32.1713,32.2387,32.1713,32.2252,45673.8862
2017-02-16 14:45:00,47.81,47.82,47.75,47.76,42381.32645045449,32.232,32.2387,32.1915,32.1983,42381.3265
2017-02-16 14:50:00,47.76,47.78,47.71,47.76,96548.08663449668,32.1983,32.2117,32.1646,32.1983,96548.0866
2017-02-16 14:55:00,47.76,47.83,47.75,47.79,137637.7510941533,32.1983,32.2455,32.1915,32.2185,137637.7511
2017-02-16 15:00:00,47.79,47.82,47.78,47.8,293454.157782516,32.2185,32.2387,32.2117,32.2252,293454.1578
2017-02-16 15:05:00,47.81,47.82,47.78,47.78,56318.03389069689,32.232,32.2387,32.2117,32.2117,56318.0339
2017-02-16 15:10:00,47.79,47.81,47.77,47.79,51908.87666928515,32.2185,32.232,32.205,32.2185,51908.8767
2017-02-16 15:15:00,47.8,47.81,47.76,47.78,50000.0,32.2252,32.232,32.1983,32.2117,50000.0
2017-02-16 15:20:00,47.79,47.82,47.78,47.8,215855.6839860846,32.2185,32.2387,32.2117,32.2252,215855.684
2017-02-16 15:25:00,47.8,47.8,47.76,47.79,112053.64156660308,32.2252,32.2252,32.1983,32.2185,112053.6416
2017-02-16 15:30:00,47.79,47.8,47.75,47.79,253151.16148580404,32.2185,32.2252,32.1915,32.2185,253151.1615
2017-02-16 15:35:00,47.79,47.79,47.75,47.76,125365.27886881382,32.2185,32.2185,32.1915,32.1983,125365.2789
2017-02-16 15:40:00,47.75,47.79,47.73,47.75,127626.52900908988,32.1915,32.2185,32.178,32.1915,127626.529
2017-02-16 15:45:00,47.74,47.77,47.74,47.76,272257.88351475704,32.1848,32.205,32.1848,32.1983,272257.8835
2017-02-16 15:50:00,47.76,47.78,47.75,47.76,174624.6212546291,32.1983,32.2117,32.1915,32.1983,174624.6213
2017-02-16 15:55:00,47.76,47.82,47.76,47.8,531439.7935136348,32.1983,32.2387,32.1983,32.2252,531439.7935
2017-02-17 09:30:00,47.42,47.54,47.21,47.21,379263.8312198406,31.969,32.0499,31.8275,31.8275,379263.8312
2017-02-17 09:35:00,47.21,47.33,47.15,47.15,60386.03972618112,31.8275,31.9084,31.787,31.787,60386.0397
2017-02-17 09:40:00,47.15,47.27,47.13,47.26,72487.93625855683,31.787,31.8679,31.7735,31.8612,72487.9363
2017-02-17 09:45:00,47.26,47.41,47.21,47.4,58327.90932555268,31.8612,31.9623,31.8275,31.9556,58327.9093
2017-02-17 09:50:00,47.39,47.39,47.31,47.33,52547.41330939288,31.9488,31.9488,31.8949,31.9084,52547.4133
2017-02-17 09:55:00,47.32,47.33,47.24,47.27,124185.83772864996,31.9016,31.9084,31.8477,31.8679,124185.8377
2017-02-17 10:00:00,47.27,47.34,47.26,47.32,60837.16754572999,31.8679,31.9151,31.8612,31.9016,60837.1675
2017-02-17 10:05:00,47.32,47.33,47.18,47.2,71291.66199079789,31.9016,31.9084,31.8072,31.8207,71291.662
2017-02-17 10:10:00,47.21,47.34,47.2,47.31,64276.73661766356,31.8275,31.9151,31.8207,31.8949,64276.7366
2017-02-17 10:15:00,47.31,47.34,47.17,47.26,303268.9933789698,31.8949,31.9151,31.8005,31.8612,303268.9934
2017-02-17 10:20:00,47.26,47.3,47.24,47.24,88515.31814611155,31.8612,31.8881,31.8477,31.8477,88515.3181
2017-02-17 10:25:00,47.24,47.24,47.18,47.19,127128.26843227472,31.8477,31.8477,31.8072,31.814,127128.2684
2017-02-17 10:30:00,47.21,47.23,47.01,47.02,217484.00852878465,31.8275,31.841,31.6926,31.6994,217484.0085
2017-02-17 10:35:00,47.02,47.03,46.93,46.98,153637.07776904947,31.6994,31.7061,31.6387,31.6724,153637.0778
2017-02-17 10:40:00,46.97,47.07,46.96,47.07,66853.3273482213,31.6657,31.7331,31.6589,31.7331,66853.3273
2017-02-17 10:45:00,47.07,47.11,47.04,47.09,68277.40994276736,31.7331,31.7601,31.7129,31.7466,68277.4099
2017-02-17 10:50:00,47.09,47.1,47.02,47.08,87515.43036696217,31.7466,31.7533,31.6994,31.7398,87515.4304
2017-02-17 10:55:00,47.08,47.12,46.99,47.01,120005.6110425317,31.7398,31.7668,31.6792,31.6926,120005.611
2017-02-17 11:00:00,47.02,47.12,47.01,47.11,85159.91471215352,31.6994,31.7668,31.6926,31.7601,85159.9147
2017-02-17 11:05:00,47.12,47.16,47.09,47.15,51439.79351363483,31.7668,31.7938,31.7466,31.787,51439.7935
2017-02-17 11:10:00,47.16,47.25,47.15,47.22,85137.4705420267,31.7938,31.8544,31.787,31.8342,85137.4705
2017-02-17 11:15:00,47.21,47.23,47.1,47.14,81220.96285489843,31.8275,31.841,31.7533,31.7803,81220.9629
2017-02-17 11:20:00,47.15,47.15,47.05,47.08,71943.66513298171,31.787,31.787,31.7196,31.7398,71943.6651
2017-02-17 11:25:00,47.08,47.09,47.02,47.05,42832.45427000336,31.7398,31.7466,31.6994,31.7196,42832.4543
2017-02-17 11:30:00,47.05,47.08,47.02,47.06,42023.34193693188,31.7196,31.7398,31.6994,31.7263,42023.3419
2017-02-17 11:35:00,47.07,47.12,47.03,47.11,63876.10818090001,31.7331,31.7668,31.7061,31.7601,63876.1082
2017-02-17 11:40:00,47.11,47.2,47.1,47.19,40360.22893053529,31.7601,31.8207,31.7533,31.814,40360.2289
2017-02-17 11:45:00,47.19,47.19,47.15,47.17,29915.834362024463,31.814,31.814,31.787,31.8005,29915.8344
2017-02-17 11:50:00,47.17,47.2,47.16,47.19,49361.46335989227,31.8005,31.8207,31.7938,31.814,49361.4634
2017-02-17 11:55:00,47.18,47.21,47.17,47.19,124357.53563012008,31.8072,31.8275,31.8005,31.814,124357.5356
2017-02-17 12:00:00,47.17,47.19,47.14,47.17,68755.47076646841,31.8005,31.814,31.7803,31.8005,68755.4708
2017-02-17 12:05:00,47.17,47.19,47.15,47.16,44265.51453260015,31.8005,31.814,31.787,31.7938,44265.5145
2017-02-17 12:10:00,47.16,47.17,47.12,47.14,54120.74963528224,31.7938,31.8005,31.7668,31.7803,54120.7496
2017-02-17 12:15:00,47.14,47.16,47.13,47.15,30838.28975423633,31.7803,31.7938,31.7735,31.787,30838.2898
2017-02-17 12:20:00,47.15,47.16,47.13,47.15,46118.28077656828,31.787,31.7938,31.7735,31.787,46118.2808
2017-02-17 12:25:00,47.15,47.18,47.14,47.17,40839.41196274268,31.787,31.8072,31.7803,31.8005,40839.412
2017-02-17 12:30:00,47.17,47.17,47.13,47.16,26793.85029738525,31.8005,31.8005,31.7735,31.7938,26793.8503
2017-02-17 12:35:00,47.17,47.17,47.13,47.15,44098.30546515543,31.8005,31.8005,31.7735,31.787,44098.3055
2017-02-17 12:40:00,47.15,47.17,47.14,47.14,41944.787341488045,31.787,31.8005,31.7803,31.7803,41944.7873
2017-02-17 12:45:00,47.14,47.15,47.1,47.14,35762.54068005835,31.7803,31.787,31.7533,31.7803,35762.5407
2017-02-17 12:50:00,47.14,47.15,47.1,47.13,38020.424194815394,31.7803,31.787,31.7533,31.7735,38020.4242
2017-02-17 12:55:00,47.13,47.15,47.11,47.15,27424.5314779486,31.7735,31.787,31.7601,31.787,27424.5315
2017-02-17 13:00:00,47.14,47.15,47.13,47.14,38592.75053304904,31.7803,31.787,31.7735,31.7803,38592.7505
2017-02-17 13:05:00,47.14,47.16,47.1,47.12,40306.36292223095,31.7803,31.7938,31.7533,31.7668,40306.3629
2017-02-17 13:10:00,47.12,47.15,47.12,47.13,33300.41521714735,31.7668,31.787,31.7668,31.7735,33300.4152
2017-02-17 13:15:00,47.13,47.15,47.11,47.15,10639.658848614072,31.7735,31.787,31.7601,31.787,10639.6588
2017-02-17 13:20:00,47.15,47.16,47.13,47.15,15079.115699697002,31.787,31.7938,31.7735,31.787,15079.1157
2017-02-17 13:25:00,47.16,47.19,47.15,47.18,32165.86241723712,31.7938,31.814,31.787,31.8072,32165.8624
2017-02-17 13:30:00,47.19,47.21,47.17,47.2,104740.20873078218,31.814,31.8275,31.8005,31.8207,104740.2087
2017-02-17 13:35:00,47.21,47.23,47.19,47.2,53272.36000448883,31.8275,31.841,31.814,31.8207,53272.36
2017-02-17 13:40:00,47.19,47.22,47.18,47.2,43910.89664459656,31.814,31.8342,31.8072,31.8207,43910.8966
2017-02-17 13:45:00,47.2,47.22,47.18,47.21,28794.748064190324,31.8207,31.8342,31.8072,31.8275,28794.7481
2017-02-17 13:50:00,47.2,47.21,47.18,47.19,44421.50151498148,31.8207,31.8275,31.8072,31.814,44421.5015
2017-02-17 13:55:00,47.18,47.21,47.18,47.2,34479.85635731119,31.8072,31.8275,31.8072,31.8207,34479.8564
2017-02-17 14:00:00,47.2,47.2,47.16,47.16,138290.87644484345,31.8207,31.8207,31.7938,31.7938,138290.8764
2017-02-17 14:05:00,47.16,47.18,47.15,47.17,34708.78689260464,31.7938,31.8072,31.787,31.8005,34708.7869
2017-02-17 14:10:00,47.17,47.19,47.15,47.18,38851.980698013685,31.8005,31.814,31.787,31.8072,38851.9807
2017-02-17 14:15:00,47.18,47.19,47.17,47.18,66889.23802042419,31.8072,31.814,31.8005,31.8072,66889.238
2017-02-17 14:20:00,47.18,47.2,47.17,47.19,42425.092582201774,31.8072,31.8207,31.8005,31.814,42425.0926
2017-02-17 14:25:00,47.19,47.2,47.16,47.18,73465.3798675794,31.814,31.8207,31.7938,31.8072,73465.3799
2017-02-17 14:30:00,47.18,47.23,47.17,47.23,208248.2325216025,31.8072,31.841,31.8005,31.841,208248.2325
2017-02-17 14:35:00,47.22,47.24,47.2,47.21,65317.02390304118,31.8342,31.8477,31.8207,31.8275,65317.0239
2017-02-17 14:40:00,47.22,47.23,47.19,47.22,34623.499046122764,31.8342,31.841,31.814,31.8342,34623.499
2017-02-17 14:45:00,47.23,47.23,47.21,47.23,71176.07451464482,31.841,31.841,31.8275,31.841,71176.0745
2017-02-17 14:50:00,47.23,47.23,47.22,47.23,35326.00157109191,31.841,31.841,31.8342,31.841,35326.0016
2017-02-17 14:55:00,47.23,47.23,47.18,47.18,75363.03445180114,31.841,31.841,31.8072,31.8072,75363.0345
2017-02-17 15:00:00,47.19,47.21,47.17,47.2,180742.9020311974,31.814,31.8275,31.8005,31.8207,180742.902
2017-02-17 15:05:00,47.2,47.21,47.17,47.2,78447.98563573111,31.8207,31.8275,31.8005,31.8207,78447.9856
2017-02-17 15:10:00,47.2,47.22,47.19,47.21,43427.224778363816,31.8207,31.8342,31.814,31.8275,43427.2248
2017-02-17 15:15:00,47.2,47.22,47.18,47.18,340051.6215912916,31.8207,31.8342,31.8072,31.8072,340051.6216
2017-02-17 15:20:00,47.19,47.21,47.18,47.19,74863.65166647962,31.814,31.8275,31.8072,31.814,74863.6517
2017-02-17 15:25:00,47.19,47.2,47.17,47.2,88414.3193805409,31.814,31.8207,31.8005,31.8207,88414.3194
2017-02-17 15:30:00,47.2,47.21,47.19,47.2,140782.1793289193,31.8207,31.8275,31.814,31.8207,140782.1793
2017-02-17 15:35:00,47.2,47.22,47.19,47.2,106112.66973403658,31.8207,31.8342,31.814,31.8207,106112.6697
2017-02-17 15:40:00,47.2,47.21,47.19,47.19,103853.6640107732,31.8207,31.8275,31.814,31.814,103853.664
2017-02-17 15:45:00,47.19,47.2,47.14,47.15,285853.4395690719,31.814,31.8207,31.7803,31.787,285853.4396
2017-02-17 15:50:00,47.15,47.17,47.15,47.17,337330.265963416,31.787,31.8005,31.787,31.8005,337330.266
2017-02-17 15:55:00,47.17,47.26,47.16,47.17,711609.2469980922,31.8005,31.8612,31.7938,31.8005,711609.247
2017-02-21 09:30:00,47.58,47.79,47.46,47.7,206549.20884300303,32.0769,32.2185,31.996,32.1578,206549.2088
2017-02-21 09:35:00,47.74,47.8,47.63,47.75,123210.63853664012,32.1848,32.2252,32.1106,32.1915,123210.6385
2017-02-21 09:40:00,47.75,47.85,47.75,47.8,196442.59903490063,32.1915,32.2589,32.1915,32.2252,196442.599
2017-02-21 09:45:00,47.81,47.83,47.72,47.76,54340.70250252497,32.232,32.2455,32.1713,32.1983,54340.7025
2017-02-21 09:50:00,47.77,47.82,47.71,47.77,69475.92862753899,32.205,32.2387,32.1646,32.205,69475.9286
2017-02-21 09:55:00,47.77,47.77,47.66,47.66,27471.664235214903,32.205,32.205,32.1308,32.1308,27471.6642
2017-02-21 10:00:00,47.66,47.72,47.65,47.68,47420.04264392324,32.1308,32.1713,32.1241,32.1443,47420.0426
2017-02-21 10:05:00,47.68,47.74,47.64,47.74,35625.63124228481,32.1443,32.1848,32.1174,32.1848,35625.6312
2017-02-21 10:10:00,47.75,47.76,47.67,47.76,145659.29749747505,32.1915,32.1983,32.1376,32.1983,145659.2975
2017-02-21 10:15:00,47.75,47.77,47.67,47.76,93735.83211760744,32.1915,32.205,32.1376,32.1983,93735.8321
2017-02-21 10:20:00,47.75,47.75,47.71,47.72,37034.00291774212,32.1915,32.1915,32.1646,32.1713,37034.0029
2017-02-21 10:25:00,47.72,47.74,47.69,47.71,70122.32072719111,32.1713,32.1848,32.1511,32.1646,70122.3207
2017-02-21 10:30:00,47.72,47.73,47.66,47.69,86442.59903490068,32.1713,32.178,32.1308,32.1511,86442.599
2017-02-21 10:35:00,47.69,47.74,47.67,47.71,69520.8169677926,32.1511,32.1848,32.1376,32.1646,69520.817
2017-02-21 10:40:00,47.71,47.74,47.68,47.69,129112.33307148468,32.1646,32.1848,32.1443,32.1511,129112.3331
2017-02-21 10:45:00,47.69,47.74,47.68,47.69,139731.7921669846,32.1511,32.1848,32.1443,32.1511,139731.7922
2017-02-21 10:50:00,47.7,47.71,47.66,47.67,43932.21860621703,32.1578,32.1646,32.1308,32.1376,43932.2186
2017-02-21 10:55:00,47.66,47.67,47.62,47.64,59075.30019077544,32.1308,32.1376,32.1039,32.1174,59075.3002
2017-02-21 11:00:00,47.63,47.67,47.62,47.65,51482.43743687577,32.1106,32.1376,32.1039,32.1241,51482.4374
2017-02-21 11:05:00,47.65,47.66,47.61,47.61,116392.09965211536,32.1241,32.1308,32.0971,32.0971,116392.0997
2017-02-21 11:10:00,47.61,47.63,47.58,47.6,35403.4339580294,32.0971,32.1106,32.0769,32.0904,35403.434
2017-02-21 11:15:00,47.61,47.63,47.57,47.62,136580.63068118057,32.0971,32.1106,32.0702,32.1039,136580.6307
2017-02-21 11:20:00,47.62,47.63,47.45,47.47,71237.79598249354,32.1039,32.1106,31.9893,32.0028,71237.796
2017-02-21 11:25:00,47.47,47.5,47.39,47.42,33588.822803276846,32.0028,32.023,31.9488,31.969,33588.8228
2017-02-21 11:30:00,47.41,47.48,47.39,47.46,72902.03119739647,31.9623,32.0095,31.9488,31.996,72902.0312
2017-02-21 11:35:00,47.47,47.47,47.36,47.39,26999.21445404556,32.0028,32.0028,31.9286,31.9488,26999.2145
2017-02-21 11:40:00,47.39,47.42,47.38,47.41,31552.01436426888,31.9488,31.969,31.9421,31.9623,31552.0144
2017-02-21 11:45:00,47.41,47.43,47.35,47.37,40345.64021995287,31.9623,31.9758,31.9219,31.9353,40345.6402
2017-02-21 11:50:00,47.36,47.41,47.34,47.41,25396.70070699136,31.9286,31.9623,31.9151,31.9623,25396.7007
2017-02-21 11:55:00,47.42,47.46,47.37,47.44,30700.25810795645,31.969,31.996,31.9353,31.9825,30700.2581
2017-02-21 12:00:00,47.45,47.54,47.44,47.54,34982.60576815172,31.9893,32.0499,31.9825,32.0499,34982.6058
2017-02-21 12:05:00,47.53,47.56,47.5,47.53,34620.132420603746,32.0432,32.0634,32.023,32.0432,34620.1324
2017-02-21 12:10:00,47.53,47.54,47.49,47.49,22835.820895522385,32.0432,32.0499,32.0162,32.0162,22835.8209
2017-02-21 12:15:00,47.49,47.52,47.48,47.51,30893.27797104702,32.0162,32.0365,32.0095,32.0297,30893.278
2017-02-21 12:20:00,47.51,47.53,47.49,47.5,23652.78868813825,32.0297,32.0432,32.0162,32.023,23652.7887
2017-02-21 12:25:00,47.5,47.57,47.49,47.54,33178.09448995623,32.023,32.0702,32.0162,32.0499,33178.0945
2017-02-21 12:30:00,47.54,47.56,47.48,47.49,126885.87139490516,32.0499,32.0634,32.0095,32.0162,126885.8714
2017-02-21 12:35:00,47.49,47.51,47.46,47.47,38618.56132869487,32.0162,32.0297,31.996,32.0028,38618.5613
2017-02-21 12:40:00,47.46,47.46,47.42,47.43,46976.77028391875,31.996,31.996,31.969,31.9758,46976.7703
2017-02-21 12:45:00,47.43,47.48,47.43,47.45,31631.69116821905,31.9758,32.0095,31.9758,31.9893,31631.6912
2017-02-21 12:50:00,47.45,47.47,47.43,47.45,28661.205251935808,31.9893,32.0028,31.9758,31.9893,28661.2053
2017-02-21 12:55:00,47.44,47.45,47.42,47.42,28166.311300639656,31.9825,31.9893,31.969,31.969,28166.3113
2017-02-21 13:00:00,47.42,47.46,47.42,47.45,29665.581865110536,31.969,31.996,31.969,31.9893,29665.5819
2017-02-21 13:05:00,47.44,47.45,47.41,47.43,29051.73381214229,31.9825,31.9893,31.9623,31.9758,29051.7338
2017-02-21 13:10:00,47.42,47.45,47.41,47.43,22744.92200650881,31.969,31.9893,31.9623,31.9758,22744.922
2017-02-21 13:15:00,47.43,47.49,47.43,47.49,26417.91044776119,31.9758,32.0162,31.9758,32.0162,26417.9104
2017-02-21 13:20:00,47.48,47.49,47.46,47.46,13496.801705756929,32.0095,32.0162,31.996,31.996,13496.8017
2017-02-21 13:25:00,47.47,47.5,47.45,47.48,36996.97003703288,32.0028,32.023,31.9893,32.0095,36996.97
2017-02-21 13:30:00,47.48,47.48,47.43,47.43,24856.91841544159,32.0095,32.0095,31.9758,31.9758,24856.9184
2017-02-21 13:35:00,47.43,47.47,47.43,47.43,26181.12445292335,31.9758,32.0028,31.9758,31.9758,26181.1245
2017-02-21 13:40:00,47.43,47.49,47.43,47.47,28013.69094377736,31.9758,32.0162,31.9758,32.0028,28013.6909
2017-02-21 13:45:00,47.46,47.47,47.44,47.47,23527.10133542812,31.996,32.0028,31.9825,32.0028,23527.1013
2017-02-21 13:50:00,47.48,47.48,47.44,47.48,23029.96296711929,32.0095,32.0095,31.9825,32.0095,23029.963
2017-02-21 13:55:00,47.48,47.5,47.45,47.5,22417.23712265739,32.0095,32.023,31.9893,32.023,22417.2371
2017-02-21 14:00:00,47.5,47.51,47.49,47.51,34695.320390528555,32.023,32.0297,32.0162,32.0297,34695.3204
2017-02-21 14:05:00,47.5,47.51,47.47,47.47,64146.56043092806,32.023,32.0297,32.0028,32.0028,64146.5604
2017-02-21 14:10:00,47.48,47.53,47.47,47.51,82250.02805521265,32.0095,32.0432,32.0028,32.0297,82250.0281
2017-02-21 14:15:00,47.51,47.52,47.5,47.51,28893.502412748287,32.0297,32.0365,32.023,32.0297,28893.5024
2017-02-21 14:20:00,47.51,47.58,47.51,47.58,27179.89002356638,32.0297,32.0769,32.0297,32.0769,27179.89
2017-02-21 14:25:00,47.58,47.62,47.57,47.62,22393.67074402424,32.0769,32.1039,32.0702,32.1039,22393.6707
2017-02-21 14:30:00,47.61,47.62,47.57,47.58,148355.96453821118,32.0971,32.1039,32.0702,32.0769,148355.9645
2017-02-21 14:35:00,47.58,47.6,47.56,47.58,91089.6644596566,32.0769,32.0904,32.0634,32.0769,91089.6645
2017-02-21 14:40:00,47.58,47.61,47.57,47.6,18973.179216698463,32.0769,32.0971,32.0702,32.0904,18973.1792
2017-02-21 14:45:00,47.6,47.62,47.57,47.58,73769.49837279767,32.0904,32.1039,32.0702,32.0769,73769.4984
2017-02-21 14:50:00,47.59,47.62,47.58,47.59,27299.966333744807,32.0837,32.1039,32.0769,32.0837,27299.9663
2017-02-21 14:55:00,47.59,47.61,47.57,47.57,165965.66041970596,32.0837,32.0971,32.0702,32.0702,165965.6604
2017-02-21 15:00:00,47.57,47.58,47.53,47.56,28281.89877679273,32.0702,32.0769,32.0432,32.0634,28281.8988
2017-02-21 15:05:00,47.56,47.57,47.55,47.56,22307.260689036026,32.0634,32.0702,32.0567,32.0634,22307.2607
2017-02-21 15:10:00,47.56,47.56,47.51,47.53,209625.18235888227,32.0634,32.0634,32.0297,32.0432,209625.1824
2017-02-21 15:15:00,47.53,47.55,47.53,47.54,68100.10099876557,32.0432,32.0567,32.0432,32.0499,68100.101
2017-02-21 15:20:00,47.54,47.58,47.53,47.58,34025.361912243294,32.0499,32.0769,32.0432,32.0769,34025.3619
2017-02-21 15:25:00,47.58,47.6,47.57,47.58,54405.79059589272,32.0769,32.0904,32.0702,32.0769,54405.7906
2017-02-21 15:30:00,47.59,47.59,47.56,47.57,117572.66300078554,32.0837,32.0837,32.0634,32.0702,117572.663
2017-02-21 15:35:00,47.58,47.59,47.57,47.58,80677.81393782965,32.0769,32.0837,32.0702,32.0769,80677.8139
2017-02-21 15:40:00,47.58,47.6,47.58,47.59,188242.6214790708,32.0769,32.0904,32.0769,32.0837,188242.6215
2017-02-21 15:45:00,47.59,47.59,47.56,47.58,85700.81921220962,32.0837,32.0837,32.0634,32.0769,85700.8192
2017-02-21 15:50:00,47.57,47.58,47.57,47.58,85577.37627651216,32.0702,32.0769,32.0702,32.0769,85577.3763
2017-02-21 15:55:00,47.58,47.59,47.51,47.52,354443.94568510825,32.0769,32.0837,32.0297,32.0365,354443.9457
2017-02-22 09:30:00,47.2,47.42,47.2,47.33,106307.93401413984,31.8207,31.969,31.8207,31.9084,106307.934
2017-02-22 09:35:00,47.3,47.38,47.18,47.18,61421.83817753338,31.8881,31.9421,31.8072,31.8072,61421.8382
2017-02-22 09:40:00,47.2,47.27,47.17,47.25,54633.59892267984,31.8207,31.8679,31.8005,31.8544,54633.5989
2017-02-22 09:45:00,47.25,47.39,47.24,47.38,29071.933565256422,31.8544,31.9488,31.8477,31.9421,29071.9336
2017-02-22 09:50:00,47.39,47.47,47.37,47.45,50595.8927168668,31.9488,32.0028,31.9353,31.9893,50595.8927
2017-02-22 09:55:00,47.43,47.46,47.41,47.44,58461.4521378072,31.9758,31.996,31.9623,31.9825,58461.4521
2017-02-22 10:00:00,47.46,47.54,47.45,47.54,300326.56267534505,31.996,32.0499,31.9893,32.0499,300326.5627
2017-02-22 10:05:00,47.53,47.55,47.42,47.46,78625.29457973292,32.0432,32.0567,31.969,31.996,78625.2946
2017-02-22 10:10:00,47.46,47.53,47.45,47.52,37152.95701941421,31.996,32.0432,31.9893,32.0365,37152.957
2017-02-22 10:15:00,47.52,47.59,47.51,47.55,51033.55403433958,32.0365,32.0837,32.0297,32.0567,51033.554
2017-02-22 10:20:00,47.56,47.64,47.55,47.62,55608.79811468971,32.0634,32.1174,32.0567,32.1039,55608.7981
2017-02-22 10:25:00,47.61,47.68,47.59,47.67,84133.09392885197,32.0971,32.1443,32.0837,32.1376,84133.0939
2017-02-22 10:30:00,47.67,47.72,47.6,47.65,247806.0823701044,32.1376,32.1713,32.0904,32.1241,247806.0824
2017-02-22 10:35:00,47.65,47.75,47.63,47.71,255887.1058242621,32.1241,32.1915,32.1106,32.1646,255887.1058
2017-02-22 10:40:00,47.71,47.73,47.66,47.71,151933.56525642463,32.1646,32.178,32.1308,32.1646,151933.5653
2017-02-22 10:45:00,47.71,47.71,47.64,47.68,119385.0297385254,32.1646,32.1646,32.1174,32.1443,119385.0297
2017-02-22 10:50:00,47.67,47.69,47.65,47.67,55551.56548086634,32.1376,32.1511,32.1241,32.1376,55551.5655
2017-02-22 10:55:00,47.67,47.7,47.66,47.67,88363.81999775558,32.1376,32.1578,32.1308,32.1376,88363.82
2017-02-22 11:00:00,47.67,47.71,47.6,47.63,217854.337335877,32.1376,32.1646,32.0904,32.1106,217854.3373
2017-02-22 11:05:00,47.64,47.66,47.6,47.64,26627.763438446866,32.1174,32.1308,32.0904,32.1174,26627.7634
2017-02-22 11:10:00,47.65,47.65,47.58,47.6,25723.26338233644,32.1241,32.1241,32.0769,32.0904,25723.2634
2017-02-22 11:15:00,47.61,47.66,47.6,47.66,31544.158904724496,32.0971,32.1308,32.0904,32.1308,31544.1589
2017-02-22 11:20:00,47.66,47.72,47.66,47.7,78115.81191785433,32.1308,32.1713,32.1308,32.1578,78115.8119
2017-02-22 11:25:00,47.7,47.73,47.62,47.62,65811.91785433733,32.1578,32.178,32.1039,32.1039,65811.9179
2017-02-22 11:30:00,47.61,47.67,47.61,47.62,42935.69745258669,32.0971,32.1376,32.0971,32.1039,42935.6975
2017-02-22 11:35:00,47.63,47.66,47.59,47.61,33936.7074402424,32.1106,32.1308,32.0837,32.0971,33936.7074
2017-02-22 11:40:00,47.62,47.64,47.6,47.62,29303.108517562563,32.1039,32.1174,32.0904,32.1039,29303.1085
2017-02-22 11:45:00,47.61,47.65,47.6,47.65,32384.693075973515,32.0971,32.1241,32.0904,32.1241,32384.6931
2017-02-22 11:50:00,47.65,47.66,47.61,47.64,32613.62361126697,32.1241,32.1308,32.0971,32.1174,32613.6236
2017-02-22 11:55:00,47.64,47.71,47.64,47.66,45949.949500617215,32.1174,32.1646,32.1174,32.1308,45949.9495
2017-02-22 12:00:00,47.66,47.66,47.59,47.59,32237.68376164291,32.1308,32.1308,32.0837,32.0837,32237.6838
2017-02-22 12:05:00,47.59,47.63,47.58,47.63,39679.048367186624,32.0837,32.1106,32.0769,32.1106,39679.0484
2017-02-22 12:10:00,47.63,47.69,47.61,47.69,26561.553136572773,32.1106,32.1511,32.0971,32.1511,26561.5531
2017-02-22 12:15:00,47.68,47.71,47.66,47.7,38571.42857142857,32.1443,32.1646,32.1308,32.1578,38571.4286
2017-02-22 12:20:00,47.7,47.72,47.69,47.71,26070.025810795643,32.1578,32.1713,32.1511,32.1646,26070.0258
2017-02-22 12:25:00,47.72,47.73,47.68,47.7,26893.72685444956,32.1713,32.178,32.1443,32.1578,26893.7269
2017-02-22 12:30:00,47.7,47.71,47.66,47.68,266967.79261586803,32.1578,32.1646,32.1308,32.1443,266967.7926
2017-02-22 12:35:00,47.68,47.7,47.67,47.68,30517.33812142296,32.1443,32.1578,32.1376,32.1443,30517.3381
2017-02-22 12:40:00,47.68,47.74,47.67,47.72,27598.47379643137,32.1443,32.1848,32.1376,32.1713,27598.4738
2017-02-22 12:45:00,47.72,47.76,47.72,47.75,10400.62843676355,32.1713,32.1983,32.1713,32.1915,10400.6284
2017-02-22 12:50:00,47.75,47.76,47.74,47.75,29141.510492649533,32.1915,32.1983,32.1848,32.1915,29141.5105
2017-02-22 12:55:00,47.75,47.77,47.72,47.75,69720.57008192122,32.1915,32.205,32.1713,32.1915,69720.5701
2017-02-22 13:00:00,47.75,47.77,47.74,47.77,31213.10739535405,32.1915,32.205,32.1848,32.205,31213.1074
2017-02-22 13:05:00,47.77,47.84,47.76,47.82,73795.30916844349,32.205,32.2522,32.1983,32.2387,73795.3092
2017-02-22 13:10:00,47.83,47.84,47.82,47.84,34815.39670070699,32.2455,32.2522,32.2387,32.2522,34815.3967
2017-02-22 13:15:00,47.83,47.84,47.77,47.81,166010.54875995958,32.2455,32.2522,32.205,32.232,166010.5488
2017-02-22 13:20:00,47.81,47.82,47.77,47.8,65848.95073504657,32.232,32.2387,32.205,32.2252,65848.9507
2017-02-22 13:25:00,47.8,47.8,47.75,47.76,168101.2232072719,32.2252,32.2252,32.1915,32.1983,168101.2232
2017-02-22 13:30:00,47.77,47.78,47.75,47.75,26440.354617888,32.205,32.2117,32.1915,32.1915,26440.3546
2017-02-22 13:35:00,47.76,47.78,47.75,47.76,29487.1507126024,32.1983,32.2117,32.1915,32.1983,29487.1507
2017-02-22 13:40:00,47.76,47.78,47.75,47.76,20779.934911906632,32.1983,32.2117,32.1915,32.1983,20779.9349
2017-02-22 13:45:00,47.75,47.75,47.74,47.75,20556.61541914488,32.1915,32.1915,32.1848,32.1915,20556.6154
2017-02-22 13:50:00,47.75,47.76,47.75,47.76,30953.877230389404,32.1915,32.1983,32.1915,32.1983,30953.8772
2017-02-22 13:55:00,47.76,47.77,47.75,47.76,45267.6467287622,32.1983,32.205,32.1915,32.1983,45267.6467
2017-02-22 14:00:00,47.76,47.77,47.64,47.66,158462.57434631354,32.1983,32.205,32.1174,32.1308,158462.5743
2017-02-22 14:05:00,47.66,47.67,47.53,47.55,50607.1148019302,32.1308,32.1376,32.0432,32.0567,50607.1148
2017-02-22 14:10:00,47.55,47.56,47.47,47.54,93666.25519021432,32.0567,32.0634,32.0028,32.0499,93666.2552
2017-02-22 14:15:00,47.55,47.67,47.54,47.65,82298.2830209853,32.0567,32.1376,32.0499,32.1241,82298.283
2017-02-22 14:20:00,47.66,47.69,47.65,47.69,24936.59521939176,32.1308,32.1511,32.1241,32.1511,24936.5952
2017-02-22 14:25:00,47.69,47.7,47.65,47.69,23266.74896195713,32.1511,32.1578,32.1241,32.1511,23266.749
2017-02-22 14:30:00,47.69,47.71,47.63,47.65,20958.366064414768,32.1511,32.1646,32.1106,32.1241,20958.3661
2017-02-22 14:35:00,47.64,47.66,47.63,47.63,27288.744248681403,32.1174,32.1308,32.1106,32.1106,27288.7442
2017-02-22 14:40:00,47.63,47.63,47.58,47.58,45761.41847155201,32.1106,32.1106,32.0769,32.0769,45761.4185
2017-02-22 14:45:00,47.58,47.59,47.55,47.58,23600.044888340253,32.0769,32.0837,32.0567,32.0769,23600.0449
2017-02-22 14:50:00,47.58,47.64,47.58,47.63,24422.623723487824,32.0769,32.1174,32.0769,32.1106,24422.6237
2017-02-22 14:55:00,47.62,47.65,47.62,47.63,20622.82572101897,32.1039,32.1241,32.1039,32.1106,20622.8257
2017-02-22 15:00:00,47.62,47.64,47.62,47.63,31593.53607900348,32.1039,32.1174,32.1039,32.1106,31593.5361
2017-02-22 15:05:00,47.64,47.65,47.62,47.65,29703.736954326112,32.1174,32.1241,32.1039,32.1241,29703.737
2017-02-22 15:10:00,47.65,47.68,47.64,47.68,30699.13589945012,32.1241,32.1443,32.1174,32.1443,30699.1359
2017-02-22 15:15:00,47.68,47.71,47.66,47.66,61598.02491302884,32.1443,32.1646,32.1308,32.1308,61598.0249
2017-02-22 15:20:00,47.66,47.68,47.65,47.66,54512.40040399506,32.1308,32.1443,32.1241,32.1308,54512.4004
2017-02-22 15:25:00,47.66,47.7,47.66,47.69,34321.62495791718,32.1308,32.1578,32.1308,32.1511,34321.625
2017-02-22 15:30:00,47.68,47.68,47.66,47.68,29757.60296263045,32.1443,32.1443,32.1308,32.1443,29757.603
2017-02-22 15:35:00,47.67,47.68,47.66,47.67,36045.33722365616,32.1376,32.1443,32.1308,32.1376,36045.3372
2017-02-22 15:40:00,47.67,47.68,47.61,47.66,76872.40489282909,32.1376,32.1443,32.0971,32.1308,76872.4049
2017-02-22 15:45:00,47.66,47.69,47.66,47.68,68682.52721355627,32.1308,32.1511,32.1308,32.1443,68682.5272
2017-02-22 15:50:00,47.69,47.71,47.66,47.67,97576.02962630456,32.1511,32.1646,32.1308,32.1376,97576.0296
2017-02-22 15:55:00,47.68,47.69,47.61,47.63,231070.5869150488,32.1443,32.1511,32.0971,32.1106,231070.5869
2017-02-23 09:30:00,47.75,47.77,47.67,47.73,93874.98597239368,32.1915,32.205,32.1376,32.178,93874.986
2017-02-23 09:35:00,47.73,47.83,47.73,47.82,59492.7617551341,32.178,32.2455,32.178,32.2387,59492.7618
2017-02-23 09:40:00,47.81,47.83,47.75,47.79,33135.45056671529,32.232,32.2455,32.1915,32.2185,33135.4506
2017-02-23 09:45:00,47.78,47.78,47.66,47.76,59037.145101559865,32.2117,32.2117,32.1308,32.1983,59037.1451
2017-02-23 09:50:00,47.76,47.77,47.72,47.76,55691.8415441589,32.1983,32.205,32.1713,32.1983,55691.8415
2017-02-23 09:55:00,47.77,47.8,47.67,47.78,125837.72864998315,32.205,32.2252,32.1376,32.2117,125837.7286
2017-02-23 10:00:00,47.79,47.85,47.77,47.83,62140.05162159129,32.2185,32.2589,32.205,32.2455,62140.0516
2017-02-23 10:05:00,47.83,47.84,47.67,47.7,46555.94209404107,32.2455,32.2522,32.1376,32.1578,46555.9421
2017-02-23 10:10:00,47.71,47.72,47.63,47.65,56889.23802042419,32.1646,32.1713,32.1106,32.1241,56889.238
2017-02-23 10:15:00,47.65,47.75,47.64,47.75,39226.79833913141,32.1241,32.1915,32.1174,32.1915,39226.7983
2017-02-23 10:20:00,47.75,47.78,47.72,47.75,39516.32813376725,32.1915,32.2117,32.1713,32.1915,39516.3281
2017-02-23 10:25:00,47.75,47.75,47.69,47.71,34276.73661766356,32.1915,32.1915,32.1511,32.1646,34276.7366
2017-02-23 10:30:00,47.71,47.75,47.66,47.73,65563.90977443609,32.1646,32.1915,32.1308,32.178,65563.9098
2017-02-23 10:35:00,47.74,47.75,47.68,47.71,37152.95701941421,32.1848,32.1915,32.1443,32.1646,37152.957
2017-02-23 10:40:00,47.71,47.73,47.66,47.71,73201.66086858937,32.1646,32.178,32.1308,32.1646,73201.6609
2017-02-23 10:45:00,47.71,47.75,47.67,47.75,59701.49253731343,32.1646,32.1915,32.1376,32.1915,59701.4925
2017-02-23 10:50:00,47.74,47.75,47.6,47.6,70102.12097407698,32.1848,32.1915,32.0904,32.0904,70102.121
2017-02-23 10:55:00,47.61,47.61,47.5,47.58,74836.71866232746,32.0971,32.0971,32.023,32.0769,74836.7187
2017-02-23 11:00:00,47.58,47.64,47.55,47.61,86075.63685332735,32.0769,32.1174,32.0567,32.0971,86075.6369
2017-02-23 11:05:00,47.6,47.61,47.5,47.52,69473.6842105263,32.0904,32.0971,32.023,32.0365,69473.6842
2017-02-23 11:10:00,47.52,47.53,47.46,47.5,85400.06733251037,32.0365,32.0432,31.996,32.023,85400.0673
2017-02-23 11:15:00,47.49,47.59,47.48,47.58,71060.48703849174,32.0162,32.0837,32.0095,32.0769,71060.487
2017-02-23 11:20:00,47.58,47.62,47.56,47.58,53889.5746829761,32.0769,32.1039,32.0634,32.0769,53889.5747
2017-02-23 11:25:00,47.58,47.65,47.57,47.62,44472.0008977668,32.0769,32.1241,32.0702,32.1039,44472.0009
2017-02-23 11:30:00,47.63,47.74,47.63,47.71,58611.82807765683,32.1106,32.1848,32.1106,32.1646,58611.8281
2017-02-23 11:35:00,47.72,47.74,47.68,47.69,41832.566490854,32.1713,32.1848,32.1443,32.1511,41832.5665
2017-02-23 11:40:00,47.69,47.71,47.68,47.7,38373.91987431265,32.1511,32.1646,32.1443,32.1578,38373.9199
2017-02-23 11:45:00,47.7,47.75,47.66,47.75,42187.18437885759,32.1578,32.1915,32.1308,32.1915,42187.1844
2017-02-23 11:50:00,47.75,47.8,47.75,47.76,46617.6635618898,32.1915,32.2252,32.1915,32.1983,46617.6636
2017-02-23 11:55:00,47.75,47.76,47.7,47.71,30254.741330939287,32.1915,32.1983,32.1578,32.1646,30254.7413
2017-02-23 12:00:00,47.72,47.76,47.7,47.75,42287.06093592189,32.1713,32.1983,32.1578,32.1915,42287.0609
2017-02-23 12:05:00,47.76,47.76,47.74,47.74,20812.478958590505,32.1983,32.1983,32.1848,32.1848,20812.479
2017-02-23 12:10:00,47.75,47.76,47.72,47.76,34467.512063741444,32.1915,32.1983,32.1713,32.1983,34467.5121
2017-02-23 12:15:00,47.76,47.85,47.75,47.84,60432.05027494108,32.1983,32.2589,32.1915,32.2522,60432.0503
2017-02-23 12:20:00,47.83,47.85,47.8,47.8,40655.36976770284,32.2455,32.2589,32.2252,32.2252,40655.3698
2017-02-23 12:25:00,47.8,47.83,47.78,47.82,21329.817080013465,32.2252,32.2455,32.2117,32.2387,21329.8171
2017-02-23 12:30:00,47.82,47.85,47.79,47.84,143744.80978565817,32.2387,32.2589,32.2185,32.2522,143744.8098
2017-02-23 12:35:00,47.84,47.87,47.83,47.83,50658.73639322186,32.2522,32.2724,32.2455,32.2455,50658.7364
2017-02-23 12:40:00,47.83,47.85,47.77,47.79,47446.97564807541,32.2455,32.2589,32.205,32.2185,47446.9756
2017-02-23 12:45:00,47.79,47.83,47.79,47.81,44345.19133655033,32.2185,32.2455,32.2185,32.232,44345.1913
2017-02-23 12:50:00,47.81,47.82,47.77,47.78,45512.288183144425,32.232,32.2387,32.205,32.2117,45512.2882
2017-02-23 12:55:00,47.77,47.79,47.75,47.76,125879.25036471777,32.205,32.2185,32.1915,32.1983,125879.2504
2017-02-23 13:00:00,47.76,47.77,47.7,47.71,72545.1688923802,32.1983,32.205,32.1578,32.1646,72545.1689
2017-02-23 13:05:00,47.71,47.76,47.66,47.75,41009.98765570643,32.1646,32.1983,32.1308,32.1915,41009.9877
2017-02-23 13:10:00,47.75,47.77,47.71,47.75,93164.62798788014,32.1915,32.205,32.1646,32.1915,93164.628
2017-02-23 13:15:00,47.75,47.75,47.7,47.73,71830.32207384132,32.1915,32.1915,32.1578,32.178,71830.3221
2017-02-23 13:20:00,47.74,47.78,47.71,47.77,89973.06699584782,32.1848,32.2117,32.1646,32.205,89973.067
2017-02-23 13:25:00,47.76,47.77,47.73,47.74,26599.70822578835,32.1983,32.205,32.178,32.1848,26599.7082
2017-02-23 13:30:00,47.74,47.79,47.73,47.77,55440.46683873864,32.1848,32.2185,32.178,32.205,55440.4668
2017-02-23 13:35:00,47.77,47.79,47.75,47.78,43361.01447648973,32.205,32.2185,32.1915,32.2117,43361.0145
2017-02-23 13:40:00,47.78,47.79,47.76,47.79,76074.514644821,32.2117,32.2185,32.1983,32.2185,76074.5146
2017-02-23 13:45:00,47.79,47.79,47.75,47.77,78288.63202783077,32.2185,32.2185,32.1915,32.205,78288.632
2017-02-23 13:50:00,47.77,47.8,47.72,47.78,68872.18045112782,32.205,32.2252,32.1713,32.2117,68872.1805
2017-02-23 13:55:00,47.77,47.79,47.76,47.78,99002.35663786333,32.205,32.2185,32.1983,32.2117,99002.3566
2017-02-23 14:00:00,47.78,47.78,47.75,47.76,107338.12142296038,32.2117,32.2117,32.1915,32.1983,107338.1214
2017-02-23 14:05:00,47.75,47.8,47.75,47.76,110317.58500729434,32.1915,32.2252,32.1915,32.1983,110317.585
2017-02-23 14:10:00,47.76,47.78,47.75,47.78,43726.854449556726,32.1983,32.2117,32.1915,32.2117,43726.8544
2017-02-23 14:15:00,47.77,47.78,47.71,47.71,35664.908540006734,32.205,32.2117,32.1646,32.1646,35664.9085
2017-02-23 14:20:00,47.7,47.75,47.69,47.74,37109.190887666926,32.1578,32.1915,32.1511,32.1848,37109.1909
2017-02-23 14:25:00,47.74,47.76,47.73,47.75,24727.86443721244,32.1848,32.1983,32.178,32.1915,24727.8644
2017-02-23 14:30:00,47.75,47.75,47.72,47.75,22840.30972954775,32.1915,32.1915,32.1713,32.1915,22840.3097
2017-02-23 14:35:00,47.75,47.75,47.7,47.73,40779.93491190663,32.1915,32.1915,32.1578,32.178,40779.9349
2017-02-23 14:40:00,47.74,47.76,47.73,47.75,42035.686230501626,32.1848,32.1983,32.178,32.1915,42035.6862
2017-02-23 14:45:00,47.75,47.77,47.74,47.76,41321.96162046908,32.1915,32.205,32.1848,32.1983,41321.9616
2017-02-23 14:50:00,47.76,47.76,47.75,47.76,39744.13646055437,32.1983,32.1983,32.1915,32.1983,39744.1365
2017-02-23 14:55:00,47.76,47.82,47.75,47.79,179138.1438671305,32.1983,32.2387,32.1915,32.2185,179138.1439
2017-02-23 15:00:00,47.78,47.78,47.75,47.75,195338.34586466165,32.2117,32.2117,32.1915,32.1915,195338.3459
2017-02-23 15:05:00,47.75,47.76,47.75,47.75,49212.20962854898,32.1915,32.1983,32.1915,32.1915,49212.2096
2017-02-23 15:10:00,47.75,47.78,47.75,47.76,181466.726517787,32.1915,32.2117,32.1915,32.1983,181466.7265
2017-02-23 15:15:00,47.76,47.78,47.75,47.75,77083.38009202109,32.1983,32.2117,32.1915,32.1915,77083.3801
2017-02-23 15:20:00,47.76,47.78,47.75,47.76,111702.3903041185,32.1983,32.2117,32.1915,32.1983,111702.3903
2017-02-23 15:25:00,47.75,47.77,47.71,47.72,65566.15419144876,32.1915,32.205,32.1646,32.1713,65566.1542
2017-02-23 15:30:00,47.72,47.76,47.7,47.76,62669.73403658399,32.1713,32.1983,32.1578,32.1983,62669.734
2017-02-23 15:35:00,47.76,47.77,47.75,47.77,102138.92941308494,32.1983,32.205,32.1915,32.205,102138.9294
2017-02-23 15:40:00,47.76,47.77,47.72,47.72,110646.3920996521,32.1983,32.205,32.1713,32.1713,110646.3921
2017-02-23 15:45:00,47.72,47.75,47.69,47.72,93577.60071821343,32.1713,32.1915,32.1511,32.1713,93577.6007
2017-02-23 15:50:00,47.72,47.73,47.66,47.68,173141.061609247,32.1713,32.178,32.1308,32.1443,173141.0616
2017-02-23 15:55:00,47.68,47.74,47.68,47.73,345595.3316126136,32.1443,32.1848,32.1443,32.178,345595.3316
2017-02-24 09:30:00,47.06,47.17,46.97,46.99,146312.42284816518,31.7263,31.8005,31.6657,31.6792,146312.4228
2017-02-24 09:35:00,46.95,47.09,46.91,47.0,140434.29469195375,31.6522,31.7466,31.6252,31.6859,140434.2947
2017-02-24 09:40:00,47.02,47.26,47.01,47.24,56137.35832117607,31.6994,31.8612,31.6926,31.8477,56137.3583
2017-02-24 09:45:00,47.25,47.25,47.04,47.05,64128.60509482661,31.8544,31.8544,31.7129,31.7196,64128.6051
2017-02-24 09:50:00,47.05,47.13,47.04,47.1,53192.68320053866,31.7196,31.7735,31.7129,31.7533,53192.6832
2017-02-24 09:55:00,47.09,47.14,47.06,47.14,60686.79160588037,31.7466,31.7803,31.7263,31.7803,60686.7916
2017-02-24 10:00:00,47.15,47.22,47.13,47.16,62030.07518796992,31.787,31.8342,31.7735,31.7938,62030.0752
2017-02-24 10:05:00,47.15,47.17,47.06,47.17,65164.40354617887,31.787,31.8005,31.7263,31.8005,65164.4035
2017-02-24 10:10:00,47.17,47.18,47.04,47.05,44359.78004713276,31.8005,31.8072,31.7129,31.7196,44359.78
2017-02-24 10:15:00,47.05,47.1,47.02,47.05,38612.95028616317,31.7196,31.7533,31.6994,31.7196,38612.9503
2017-02-24 10:20:00,47.05,47.12,47.03,47.05,68537.76231623835,31.7196,31.7668,31.7061,31.7196,68537.7623
2017-02-24 10:25:00,47.04,47.05,46.93,46.93,44266.63674110649,31.7129,31.7196,31.6387,31.6387,44266.6367
2017-02-24 10:30:00,46.93,46.99,46.87,46.97,75828.75098193243,31.6387,31.6792,31.5983,31.6657,75828.751
2017-02-24 10:35:00,46.97,47.0,46.91,46.94,75322.63494557288,31.6657,31.6859,31.6252,31.6454,75322.6349
2017-02-24 10:40:00,46.94,47.02,46.91,46.99,60689.03602289305,31.6454,31.6994,31.6252,31.6792,60689.036
2017-02-24 10:45:00,46.98,46.98,46.86,46.88,57050.83604533722,31.6724,31.6724,31.5915,31.605,57050.836
2017-02-24 10:50:00,46.88,46.96,46.86,46.93,55125.12624845696,31.605,31.6589,31.5915,31.6387,55125.1262
2017-02-24 10:55:00,46.93,46.98,46.91,46.97,49720.57008192122,31.6387,31.6724,31.6252,31.6657,49720.5701
2017-02-24 11:00:00,46.96,47.0,46.93,46.99,102131.07395354056,31.6589,31.6859,31.6387,31.6792,102131.074
2017-02-24 11:05:00,47.0,47.02,46.98,46.98,60318.70721580069,31.6859,31.6994,31.6724,31.6724,60318.7072
2017-02-24 11:10:00,46.99,47.07,46.98,47.02,59611.71585680619,31.6792,31.7331,31.6724,31.6994,59611.7159
2017-02-24 11:15:00,47.01,47.02,46.94,46.96,49525.30580181797,31.6926,31.6994,31.6454,31.6589,49525.3058
2017-02-24 11:20:00,46.97,46.98,46.93,46.94,84687.46493098418,31.6657,31.6724,31.6387,31.6454,84687.4649
2017-02-24 11:25:00,46.94,47.01,46.93,47.0,84292.44753675233,31.6454,31.6926,31.6387,31.6859,84292.4475
2017-02-24 11:30:00,47.01,47.01,46.93,46.94,41242.284816518906,31.6926,31.6926,31.6387,31.6454,41242.2848
2017-02-24 11:35:00,46.93,46.94,46.88,46.88,49980.92245539221,31.6387,31.6454,31.605,31.605,49980.9225
2017-02-24 11:40:00,46.88,46.95,46.88,46.92,47422.28706093592,31.605,31.6522,31.605,31.632,47422.2871
2017-02-24 11:45:00,46.92,46.96,46.91,46.93,39606.10481427449,31.632,31.6589,31.6252,31.6387,39606.1048
2017-02-24 11:50:00,46.94,46.95,46.93,46.93,35976.88250476938,31.6454,31.6522,31.6387,31.6387,35976.8825
2017-02-24 11:55:00,46.93,46.93,46.9,46.93,26817.4166760184,31.6387,31.6387,31.6185,31.6387,26817.4167
2017-02-24 12:00:00,46.93,46.93,46.88,46.93,42223.09505106048,31.6387,31.6387,31.605,31.6387,42223.0951
2017-02-24 12:05:00,46.93,47.01,46.93,46.99,29627.42677589496,31.6387,31.6926,31.6387,31.6792,29627.4268
2017-02-24 12:10:00,47.0,47.0,46.94,46.96,74781.73044551678,31.6859,31.6859,31.6454,31.6589,74781.7304
2017-02-24 12:15:00,46.97,47.0,46.95,46.95,41641.79104477612,31.6657,31.6859,31.6522,31.6522,41641.791
2017-02-24 12:20:00,46.96,46.96,46.94,46.95,29930.42307260689,31.6589,31.6589,31.6454,31.6522,29930.4231
2017-02-24 12:25:00,46.96,47.0,46.95,46.96,88694.87150712602,31.6589,31.6859,31.6522,31.6589,88694.8715
2017-02-24 12:30:00,46.96,46.98,46.91,46.94,67283.1332061497,31.6589,31.6724,31.6252,31.6454,67283.1332
2017-02-24 12:35:00,46.95,46.98,46.93,46.94,46931.88194366513,31.6522,31.6724,31.6387,31.6454,46931.8819
2017-02-24 12:40:00,46.94,46.95,46.92,46.92,62555.26876893727,31.6454,31.6522,31.632,31.632,62555.2688
2017-02-24 12:45:00,46.93,46.99,46.89,46.99,79947.256200202,31.6387,31.6792,31.6117,31.6792,79947.2562
2017-02-24 12:50:00,46.98,47.0,46.93,46.93,37553.58545617775,31.6724,31.6859,31.6387,31.6387,37553.5855
2017-02-24 12:55:00,46.93,46.96,46.92,46.93,39223.43171361239,31.6387,31.6589,31.632,31.6387,39223.4317
2017-02-24 13:00:00,46.93,46.95,46.93,46.94,24257.659073055773,31.6387,31.6522,31.6387,31.6454,24257.6591
2017-02-24 13:05:00,46.94,46.95,46.87,46.87,31644.0354617888,31.6454,31.6522,31.5983,31.5983,31644.0355
2017-02-24 13:10:00,46.87,46.91,46.87,46.9,28804.84794074739,31.5983,31.6252,31.5983,31.6185,28804.8479
2017-02-24 13:15:00,46.89,46.92,46.89,46.9,19699.248120300752,31.6117,31.632,31.6117,31.6185,19699.2481
2017-02-24 13:20:00,46.91,46.92,46.87,46.89,35351.81236673774,31.6252,31.632,31.5983,31.6117,35351.8124
2017-02-24 13:25:00,46.89,46.89,46.83,46.83,32719.11121086297,31.6117,31.6117,31.5713,31.5713,32719.1112
2017-02-24 13:30:00,46.84,46.85,46.81,46.84,61554.25878128156,31.578,31.5848,31.5578,31.578,61554.2588
2017-02-24 13:35:00,46.84,46.85,46.8,46.8,33678.599483784084,31.578,31.5848,31.5511,31.5511,33678.5995
2017-02-24 13:40:00,46.8,46.88,46.79,46.87,59402.985074626864,31.5511,31.605,31.5443,31.5983,59402.9851
2017-02-24 13:45:00,46.87,46.88,46.79,46.79,68162.94467512063,31.5983,31.605,31.5443,31.5443,68162.9447
2017-02-24 13:50:00,46.79,46.84,46.79,46.83,73696.55481988552,31.5443,31.578,31.5443,31.5713,73696.5548
2017-02-24 13:55:00,46.83,46.84,46.8,46.83,133846.93075973514,31.5713,31.578,31.5511,31.5713,133846.9308
2017-02-24 14:00:00,46.83,46.84,46.81,46.83,199832.79093255525,31.5713,31.578,31.5578,31.5713,199832.7909
2017-02-24 14:05:00,46.82,46.83,46.8,46.81,37379.64313769498,31.5645,31.5713,31.5511,31.5578,37379.6431
2017-02-24 14:10:00,46.8,46.82,46.76,46.76,59119.06632252272,31.5511,31.5645,31.5241,31.5241,59119.0663
2017-02-24 14:15:00,46.76,46.82,46.73,46.82,53430.59140388284,31.5241,31.5645,31.5039,31.5645,53430.5914
2017-02-24 14:20:00,46.82,46.82,46.79,46.82,44202.67085624509,31.5645,31.5645,31.5443,31.5645,44202.6709
2017-02-24 14:25:00,46.82,46.84,46.77,46.82,54392.32409381663,31.5645,31.578,31.5308,31.5645,54392.3241
2017-02-24 14:30:00,46.82,46.84,46.8,46.81,62793.17697228145,31.5645,31.578,31.5511,31.5578,62793.177
2017-02-24 14:35:00,46.82,46.84,46.8,46.81,101613.7358321176,31.5645,31.578,31.5511,31.5578,101613.7358
2017-02-24 14:40:00,46.81,46.83,46.81,46.82,25521.265851195152,31.5578,31.5713,31.5578,31.5645,25521.2659
2017-02-24 14:45:00,46.82,46.82,46.75,46.77,77526.65245202558,31.5645,31.5645,31.5174,31.5308,77526.6525
2017-02-24 14:50:00,46.77,46.8,46.76,46.79,66681.6294467512,31.5308,31.5511,31.5241,31.5443,66681.6294
2017-02-24 14:55:00,46.79,46.81,46.76,46.76,44720.00897766805,31.5443,31.5578,31.5241,31.5241,44720.009
2017-02-24 15:00:00,46.76,46.78,46.73,46.75,50177.308944001794,31.5241,31.5376,31.5039,31.5174,50177.3089
2017-02-24 15:05:00,46.75,46.76,46.73,46.74,73567.50084165638,31.5174,31.5241,31.5039,31.5106,73567.5008
2017-02-24 15:10:00,46.74,46.76,46.74,46.75,41442.03793064752,31.5106,31.5241,31.5106,31.5174,41442.0379
2017-02-24 15:15:00,46.75,46.78,46.75,46.78,61595.78049601616,31.5174,31.5376,31.5174,31.5376,61595.7805
2017-02-24 15:20:00,46.78,46.8,46.76,46.79,142873.97598473795,31.5376,31.5511,31.5241,31.5443,142873.976
2017-02-24 15:25:00,46.79,46.8,46.76,46.77,128645.49433284704,31.5443,31.5511,31.5241,31.5308,128645.4943
2017-02-24 15:30:00,46.76,46.79,46.76,46.77,101078.4423745932,31.5241,31.5443,31.5241,31.5308,101078.4424
2017-02-24 15:35:00,46.78,46.79,46.73,46.73,191694.5348445741,31.5376,31.5443,31.5039,31.5039,191694.5348
2017-02-24 15:40:00,46.74,46.79,46.69,46.77,146529.0090898889,31.5106,31.5443,31.4769,31.5308,146529.0091
2017-02-24 15:45:00,46.77,46.79,46.76,46.77,309719.44787341484,31.5308,31.5443,31.5241,31.5308,309719.4479
2017-02-24 15:50:00,46.76,46.79,46.76,46.78,396815.1722590057,31.5241,31.5443,31.5241,31.5376,396815.1723
2017-02-24 15:55:00,46.77,46.83,46.76,46.76,551528.4479856357,31.5308,31.5713,31.5241,31.5241,551528.448
2017-02-27 09:30:00,46.92,46.93,46.75,46.76,199282.9087644484,31.632,31.6387,31.5174,31.5241,199282.9088
2017-02-27 09:35:00,46.77,46.9,46.71,46.83,204090.45000561103,31.5308,31.6185,31.4904,31.5713,204090.45
2017-02-27 09:40:00,46.83,46.85,46.76,46.79,63576.4785097071,31.5713,31.5848,31.5241,31.5443,63576.4785
2017-02-27 09:45:00,46.81,46.9,46.8,46.82,135227.24722253394,31.5578,31.6185,31.5511,31.5645,135227.2472
2017-02-27 09:50:00,46.82,46.88,46.79,46.87,39855.23510268208,31.5645,31.605,31.5443,31.5983,39855.2351
2017-02-27 09:55:00,46.87,46.88,46.84,46.87,88897.99124677364,31.5983,31.605,31.578,31.5983,88897.9912
2017-02-27 10:00:00,46.87,46.88,46.8,46.83,130542.02670856244,31.5983,31.605,31.5511,31.5713,130542.0267
2017-02-27 10:05:00,46.84,46.9,46.83,46.88,41189.541016720905,31.578,31.6185,31.5713,31.605,41189.541
2017-02-27 10:10:00,46.88,46.9,46.83,46.85,28998.990012344293,31.605,31.6185,31.5713,31.5848,28998.99
2017-02-27 10:15:00,46.85,46.86,46.76,46.76,42548.535517899225,31.5848,31.5915,31.5241,31.5241,42548.5355
2017-02-27 10:20:00,46.76,46.92,46.76,46.9,60700.258107956455,31.5241,31.632,31.5241,31.6185,60700.2581
2017-02-27 10:25:00,46.9,46.93,46.88,46.92,46192.34653798676,31.6185,31.6387,31.605,31.632,46192.3465
2017-02-27 10:30:00,46.92,46.96,46.88,46.91,365352.9345752441,31.632,31.6589,31.605,31.6252,365352.9346
2017-02-27 10:35:00,46.91,46.92,46.88,46.91,143661.76635618898,31.6252,31.632,31.605,31.6252,143661.7664
2017-02-27 10:40:00,46.9,46.93,46.89,46.93,75763.6628885647,31.6185,31.6387,31.6117,31.6387,75763.6629
2017-02-27 10:45:00,46.93,46.99,46.93,46.97,65047.69386151947,31.6387,31.6792,31.6387,31.6657,65047.6939
2017-02-27 10:50:00,46.98,47.01,46.97,46.99,67983.39131410616,31.6724,31.6926,31.6657,31.6792,67983.3913
2017-02-27 10:55:00,46.99,47.01,46.92,46.93,78261.6990236786,31.6792,31.6926,31.632,31.6387,78261.699
2017-02-27 11:00:00,46.93,46.94,46.9,46.93,135958.92716866793,31.6387,31.6454,31.6185,31.6387,135958.9272
2017-02-27 11:05:00,46.93,46.95,46.91,46.92,70553.24879362585,31.6387,31.6522,31.6252,31.632,70553.2488
2017-02-27 11:10:00,46.92,46.93,46.88,46.9,35459.54438334642,31.632,31.6387,31.605,31.6185,35459.5444
2017-02-27 11:15:00,46.9,46.9,46.85,46.89,74837.8408708338,31.6185,31.6185,31.5848,31.6117,74837.8409
2017-02-27 11:20:00,46.9,46.9,46.85,46.86,51724.83447424531,31.6185,31.6185,31.5848,31.5915,51724.8345
2017-02-27 11:25:00,46.85,46.86,46.82,46.85,130618.3368869936,31.5848,31.5915,31.5645,31.5848,130618.3369
2017-02-27 11:30:00,46.85,46.85,46.83,46.84,51978.45359667826,31.5848,31.5848,31.5713,31.578,51978.4536
2017-02-27 11:35:00,46.84,46.86,46.82,46.82,39781.1693412636,31.578,31.5915,31.5645,31.5645,39781.1693
2017-02-27 11:40:00,46.83,46.84,46.77,46.8,45792.840309729545,31.5713,31.578,31.5308,31.5511,45792.8403
2017-02-27 11:45:00,46.8,46.81,46.73,46.75,48161.82246661429,31.5511,31.5578,31.5039,31.5174,48161.8225
2017-02-27 11:50:00,46.75,46.81,46.74,46.79,46819.661093031085,31.5174,31.5578,31.5106,31.5443,46819.6611
2017-02-27 11:55:00,46.79,46.79,46.77,46.78,25847.82852654023,31.5443,31.5443,31.5308,31.5376,25847.8285
2017-02-27 12:00:00,46.78,46.81,46.76,46.79,43731.343283582086,31.5376,31.5578,31.5241,31.5443,43731.3433
2017-02-27 12:05:00,46.79,46.84,46.79,46.83,52850.40960610481,31.5443,31.578,31.5443,31.5713,52850.4096
2017-02-27 12:10:00,46.83,46.84,46.82,46.82,31685.5571765234,31.5713,31.578,31.5645,31.5645,31685.5572
2017-02-27 12:15:00,46.83,46.84,46.82,46.82,76107.05869150488,31.5713,31.578,31.5645,31.5645,76107.0587
2017-02-27 12:20:00,46.83,46.83,46.8,46.8,42713.50016833127,31.5713,31.5713,31.5511,31.5511,42713.5002
2017-02-27 12:25:00,46.8,46.82,46.8,46.81,32838.065312535065,31.5511,31.5645,31.5511,31.5578,32838.0653
2017-02-27 12:30:00,46.81,46.85,46.81,46.83,184303.66962181573,31.5578,31.5848,31.5578,31.5713,184303.6696
2017-02-27 12:35:00,46.83,46.84,46.76,46.76,107702.83918752104,31.5713,31.578,31.5241,31.5241,107702.8392
2017-02-27 12:40:00,46.76,46.79,46.76,46.78,22151.27370665469,31.5241,31.5443,31.5241,31.5376,22151.2737
2017-02-27 12:45:00,46.79,46.82,46.76,46.8,32737.066546964423,31.5443,31.5645,31.5241,31.5511,32737.0665
2017-02-27 12:50:00,46.8,46.85,46.79,46.79,69004.601054876,31.5511,31.5848,31.5443,31.5443,69004.6011
2017-02-27 12:55:00,46.79,46.82,46.77,46.79,101948.15396700706,31.5443,31.5645,31.5308,31.5443,101948.154
2017-02-27 13:00:00,46.79,46.8,46.77,46.79,50704.746941981815,31.5443,31.5511,31.5308,31.5443,50704.7469
2017-02-27 13:05:00,46.78,46.79,46.77,46.78,47568.17416676018,31.5376,31.5443,31.5308,31.5376,47568.1742
2017-02-27 13:10:00,46.78,46.81,46.76,46.8,222657.38974301424,31.5376,31.5578,31.5241,31.5511,222657.3897
2017-02-27 13:15:00,46.8,46.83,46.78,46.8,135129.6150824823,31.5511,31.5713,31.5376,31.5511,135129.6151
2017-02-27 13:20:00,46.8,46.83,46.77,46.8,131942.54292447536,31.5511,31.5713,31.5308,31.5511,131942.5429
2017-02-27 13:25:00,46.8,46.82,46.79,46.82,47129.39064078106,31.5511,31.5645,31.5443,31.5645,47129.3906
2017-02-27 13:30:00,46.82,46.82,46.77,46.78,247249.46695095947,31.5645,31.5645,31.5308,31.5376,247249.467
2017-02-27 13:35:00,46.78,46.79,46.77,46.79,62318.48277409942,31.5376,31.5443,31.5308,31.5443,62318.4828
2017-02-27 13:40:00,46.79,46.82,46.77,46.79,73945.68510829311,31.5443,31.5645,31.5308,31.5443,73945.6851
2017-02-27 13:45:00,46.79,46.82,46.78,46.82,70096.50993154528,31.5443,31.5645,31.5376,31.5645,70096.5099
2017-02-27 13:50:00,46.82,46.83,46.79,46.81,36735.49545505555,31.5645,31.5713,31.5443,31.5578,36735.4955
2017-02-27 13:55:00,46.81,46.84,46.8,46.81,61390.41633935585,31.5578,31.578,31.5511,31.5578,61390.4163
2017-02-27 14:00:00,46.82,46.85,46.78,46.82,195664.9085400068,31.5645,31.5848,31.5376,31.5645,195664.9085
2017-02-27 14:05:00,46.82,46.87,46.81,46.85,96533.49792391426,31.5645,31.5983,31.5578,31.5848,96533.4979
2017-02-27 14:10:00,46.85,46.88,46.84,46.87,62623.723487824034,31.5848,31.605,31.578,31.5983,62623.7235
2017-02-27 14:15:00,46.86,46.93,46.85,46.89,68444.61901021209,31.5915,31.6387,31.5848,31.6117,68444.619
2017-02-27 14:20:00,46.89,46.92,46.87,46.88,96823.0277185501,31.6117,31.632,31.5983,31.605,96823.0277
2017-02-27 14:25:00,46.88,47.0,46.87,46.98,91727.078891258,31.605,31.6859,31.5983,31.6724,91727.0789
2017-02-27 14:30:00,46.98,47.01,46.94,46.96,170806.8679160588,31.6724,31.6926,31.6454,31.6589,170806.8679
2017-02-27 14:35:00,46.96,47.03,46.95,47.01,79717.20345640219,31.6589,31.7061,31.6522,31.6926,79717.2035
2017-02-27 14:40:00,47.01,47.03,47.0,47.02,55457.29996633374,31.6926,31.7061,31.6859,31.6994,55457.3
2017-02-27 14:45:00,47.03,47.04,47.0,47.01,82272.47222533946,31.7061,31.7129,31.6859,31.6926,82272.4722
2017-02-27 14:50:00,47.01,47.06,47.0,47.01,96261.92346537986,31.6926,31.7263,31.6859,31.6926,96261.9235
2017-02-27 14:55:00,47.01,47.05,47.0,47.01,64373.24654920884,31.6926,31.7196,31.6859,31.6926,64373.2465
2017-02-27 15:00:00,47.01,47.02,46.97,46.98,63910.89664459656,31.6926,31.6994,31.6657,31.6724,63910.8966
2017-02-27 15:05:00,46.99,47.03,46.99,47.01,102711.2557513186,31.6792,31.7061,31.6792,31.6926,102711.2558
2017-02-27 15:10:00,47.0,47.02,46.98,47.01,74239.70373695432,31.6859,31.6994,31.6724,31.6926,74239.7037
2017-02-27 15:15:00,47.01,47.03,47.0,47.01,55686.2305016272,31.6926,31.7061,31.6859,31.6926,55686.2305
2017-02-27 15:20:00,47.01,47.03,46.99,47.0,67715.18348109079,31.6926,31.7061,31.6792,31.6859,67715.1835
2017-02-27 15:25:00,47.0,47.02,47.0,47.01,119873.19043878352,31.6859,31.6994,31.6859,31.6926,119873.1904
2017-02-27 15:30:00,47.01,47.02,46.99,47.0,115678.3750420828,31.6926,31.6994,31.6792,31.6859,115678.375
2017-02-27 15:35:00,47.01,47.01,46.99,47.01,91786.55594209404,31.6926,31.6926,31.6792,31.6926,91786.5559
2017-02-27 15:40:00,47.01,47.01,46.99,46.99,158720.68230277183,31.6926,31.6926,31.6792,31.6792,158720.6823
2017-02-27 15:45:00,47.0,47.0,46.96,46.99,130552.1265851195,31.6859,31.6859,31.6589,31.6792,130552.1266
2017-02-27 15:50:00,46.99,47.0,46.94,46.95,146206.93524856918,31.6792,31.6859,31.6454,31.6522,146206.9352
2017-02-27 15:55:00,46.94,46.95,46.91,46.93,475910.6722028953,31.6454,31.6522,31.6252,31.6387,475910.6722
2017-02-28 09:30:00,46.73,46.94,46.68,46.88,100937.04410279429,31.5039,31.6454,31.4702,31.605,100937.0441
2017-02-28 09:35:00,46.85,46.91,46.77,46.77,55795.08472674223,31.5848,31.6252,31.5308,31.5308,55795.0847
2017-02-28 09:40:00,46.8,46.96,46.8,46.95,65655.930871956,31.5511,31.6589,31.5511,31.6522,65655.9309
2017-02-28 09:45:00,46.93,47.0,46.89,46.92,78872.18045112782,31.6387,31.6859,31.6117,31.632,78872.1805
2017-02-28 09:50:00,46.92,46.96,46.8,46.92,276806.194590955,31.632,31.6589,31.5511,31.632,276806.1946
2017-02-28 09:55:00,46.91,46.94,46.87,46.93,432638.3121984064,31.6252,31.6454,31.5983,31.6387,432638.3122
2017-02-28 10:00:00,46.92,46.97,46.9,46.92,423766.1317472786,31.632,31.6657,31.6185,31.632,423766.1317
2017-02-28 10:05:00,46.93,46.93,46.89,46.9,263817.7533385703,31.6387,31.6387,31.6117,31.6185,263817.7533
2017-02-28 10:10:00,46.9,46.92,46.78,46.79,63685.33273482213,31.6185,31.632,31.5376,31.5443,63685.3327
2017-02-28 10:15:00,46.79,46.82,46.73,46.76,45992.59342385816,31.5443,31.5645,31.5039,31.5241,45992.5934
2017-02-28 10:20:00,46.77,46.79,46.69,46.71,33631.466726517785,31.5308,31.5443,31.4769,31.4904,33631.4667
2017-02-28 10:25:00,46.7,46.74,46.68,46.74,55342.83469868702,31.4836,31.5106,31.4702,31.5106,55342.8347
2017-02-28 10:30:00,46.74,46.77,46.72,46.74,55593.08719560094,31.5106,31.5308,31.4971,31.5106,55593.0872
2017-02-28 10:35:00,46.75,46.85,46.74,46.85,44571.87745483111,31.5174,31.5848,31.5106,31.5848,44571.8775
2017-02-28 10:40:00,46.85,46.85,46.79,46.81,65661.54191448771,31.5848,31.5848,31.5443,31.5578,65661.5419
2017-02-28 10:45:00,46.81,46.88,46.78,46.87,25680.6194590955,31.5578,31.605,31.5376,31.5983,25680.6195
2017-02-28 10:50:00,46.88,46.91,46.87,46.89,34323.86937492986,31.605,31.6252,31.5983,31.6117,34323.8694
2017-02-28 10:55:00,46.89,46.9,46.82,46.82,43995.0622825721,31.6117,31.6185,31.5645,31.5645,43995.0623
2017-02-28 11:00:00,46.83,46.84,46.74,46.77,42622.60127931769,31.5713,31.578,31.5106,31.5308,42622.6013
2017-02-28 11:05:00,46.76,46.81,46.75,46.76,37467.17540118954,31.5241,31.5578,31.5174,31.5241,37467.1754
2017-02-28 11:10:00,46.76,46.81,46.76,46.79,30832.67871170464,31.5241,31.5578,31.5241,31.5443,30832.6787
2017-02-28 11:15:00,46.78,46.78,46.75,46.77,27766.805072382445,31.5376,31.5376,31.5174,31.5308,27766.8051
2017-02-28 11:20:00,46.77,46.78,46.75,46.78,39585.90506116036,31.5308,31.5376,31.5174,31.5376,39585.9051
2017-02-28 11:25:00,46.77,46.78,46.73,46.77,36764.6728762204,31.5308,31.5376,31.5039,31.5308,36764.6729
2017-02-28 11:30:00,46.77,46.77,46.74,46.74,27558.07429020312,31.5308,31.5308,31.5106,31.5106,27558.0743
2017-02-28 11:35:00,46.74,46.75,46.71,46.73,19331.16373022108,31.5106,31.5174,31.4904,31.5039,19331.1637
2017-02-28 11:40:00,46.72,46.73,46.7,46.71,24282.347660195264,31.4971,31.5039,31.4836,31.4904,24282.3477
2017-02-28 11:45:00,46.72,46.78,46.71,46.77,24373.24654920884,31.4971,31.5376,31.4904,31.5308,24373.2465
2017-02-28 11:50:00,46.77,46.78,46.76,46.76,34371.00213219616,31.5308,31.5376,31.5241,31.5241,34371.0021
2017-02-28 11:55:00,46.76,46.81,46.76,46.79,38442.37459319941,31.5241,31.5578,31.5241,31.5443,38442.3746
2017-02-28 12:00:00,46.8,46.8,46.74,46.78,52536.19122432948,31.5511,31.5511,31.5106,31.5376,52536.1912
2017-02-28 12:05:00,46.78,46.78,46.71,46.73,25499.943889574683,31.5376,31.5376,31.4904,31.5039,25499.9439
2017-02-28 12:10:00,46.72,46.74,46.7,46.7,24194.815396700706,31.4971,31.5106,31.4836,31.4836,24194.8154
2017-02-28 12:15:00,46.71,46.73,46.69,46.72,39496.12838065312,31.4904,31.5039,31.4769,31.4971,39496.1284
2017-02-28 12:20:00,46.72,46.72,46.58,46.6,58309.95398945124,31.4971,31.4971,31.4027,31.4162,58309.954
2017-02-28 12:25:00,46.6,46.63,46.56,46.62,33854.786219279544,31.4162,31.4365,31.3893,31.4297,33854.7862
2017-02-28 12:30:00,46.63,46.64,46.58,46.63,23770.620581304003,31.4365,31.4432,31.4027,31.4365,23770.6206
2017-02-28 12:35:00,46.64,46.64,46.57,46.59,25822.0177308944,31.4432,31.4432,31.396,31.4095,25822.0177
2017-02-28 12:40:00,46.6,46.62,46.59,46.59,31338.79474806419,31.4162,31.4297,31.4095,31.4095,31338.7947
2017-02-28 12:45:00,46.59,46.68,46.58,46.68,33380.09202109752,31.4095,31.4702,31.4027,31.4702,33380.092
2017-02-28 12:50:00,46.68,46.76,46.68,46.74,28000.224441701263,31.4702,31.5241,31.4702,31.5106,28000.2244
2017-02-28 12:55:00,46.74,46.75,46.71,46.75,25844.461901021208,31.5106,31.5174,31.4904,31.5174,25844.4619
2017-02-28 13:00:00,46.75,46.8,46.72,46.79,48761.08180900011,31.5174,31.5511,31.4971,31.5443,48761.0818
2017-02-28 13:05:00,46.79,46.83,46.78,46.79,279541.0167209067,31.5443,31.5713,31.5376,31.5443,279541.0167
2017-02-28 13:10:00,46.79,46.82,46.78,46.8,69552.23880597015,31.5443,31.5645,31.5376,31.5511,69552.2388
2017-02-28 13:15:00,46.8,46.81,46.76,46.77,41187.29659970822,31.5511,31.5578,31.5241,31.5308,41187.2966
2017-02-28 13:20:00,46.76,46.79,46.75,46.76,41256.873527101336,31.5241,31.5443,31.5174,31.5241,41256.8735
2017-02-28 13:25:00,46.77,46.77,46.76,46.76,18864.324991583435,31.5308,31.5308,31.5241,31.5241,18864.325
2017-02-28 13:30:00,46.76,46.79,46.76,46.78,18809.33677477276,31.5241,31.5443,31.5241,31.5376,18809.3368
2017-02-28 13:35:00,46.79,46.85,46.79,46.82,82482.32521602513,31.5443,31.5848,31.5443,31.5645,82482.3252
2017-02-28 13:40:00,46.82,46.82,46.76,46.81,47100.213219616206,31.5645,31.5645,31.5241,31.5578,47100.2132
2017-02-28 13:45:00,46.81,46.82,46.77,46.81,36325.88935024128,31.5578,31.5645,31.5308,31.5578,36325.8894
2017-02-28 13:50:00,46.81,46.85,46.79,46.83,34828.863202783075,31.5578,31.5848,31.5443,31.5713,34828.8632
2017-02-28 13:55:00,46.82,46.84,46.79,46.83,40490.405117270784,31.5645,31.578,31.5443,31.5713,40490.4051
2017-02-28 14:00:00,46.82,46.84,46.79,46.81,38274.043317248346,31.5645,31.578,31.5443,31.5578,38274.0433
2017-02-28 14:05:00,46.81,46.82,46.76,46.77,46748.96195713164,31.5578,31.5645,31.5241,31.5308,46748.962
2017-02-28 14:10:00,46.77,46.8,46.76,46.78,20218.83065873639,31.5308,31.5511,31.5241,31.5376,20218.8307
2017-02-28 14:15:00,46.78,46.78,46.75,46.76,35434.85579620693,31.5376,31.5376,31.5174,31.5241,35434.8558
2017-02-28 14:20:00,46.76,46.82,46.76,46.82,33332.95926383122,31.5241,31.5645,31.5241,31.5645,33332.9593
2017-02-28 14:25:00,46.82,46.85,46.82,46.85,50276.06329255975,31.5645,31.5848,31.5645,31.5848,50276.0633
2017-02-28 14:30:00,46.85,46.86,46.84,46.86,35808.55122881831,31.5848,31.5915,31.578,31.5915,35808.5512
2017-02-28 14:35:00,46.86,46.86,46.82,46.82,25141.95937605207,31.5915,31.5915,31.5645,31.5645,25141.9594
2017-02-28 14:40:00,46.83,46.85,46.82,46.82,49141.51049264953,31.5713,31.5848,31.5645,31.5645,49141.5105
2017-02-28 14:45:00,46.83,46.87,46.82,46.86,104834.47424531478,31.5713,31.5983,31.5645,31.5915,104834.4742
2017-02-28 14:50:00,46.86,46.87,46.81,46.82,58234.766019526425,31.5915,31.5983,31.5578,31.5645,58234.766
2017-02-28 14:55:00,46.82,46.84,46.81,46.83,37650.09538772304,31.5645,31.578,31.5578,31.5713,37650.0954
2017-02-28 15:00:00,46.83,46.86,46.81,46.85,42649.53428346987,31.5713,31.5915,31.5578,31.5848,42649.5343
2017-02-28 15:05:00,46.85,46.85,46.83,46.84,264032.0951632813,31.5848,31.5848,31.5713,31.578,264032.0952
2017-02-28 15:10:00,46.83,46.89,46.82,46.88,156062.17035125126,31.5713,31.6117,31.5645,31.605,156062.1704
2017-02-28 15:15:00,46.88,46.89,46.86,46.87,64216.137358321175,31.605,31.6117,31.5915,31.5983,64216.1374
2017-02-28 15:20:00,46.87,46.88,46.83,46.86,62041.29727303333,31.5983,31.605,31.5713,31.5915,62041.2973
2017-02-28 15:25:00,46.86,46.87,46.84,46.85,107652.33980473572,31.5915,31.5983,31.578,31.5848,107652.3398
2017-02-28 15:30:00,46.85,46.86,46.84,46.85,110574.57075524631,31.5848,31.5915,31.578,31.5848,110574.5708
2017-02-28 15:35:00,46.84,46.86,46.76,46.81,145083.60453372236,31.578,31.5915,31.5241,31.5578,145083.6045
2017-02-28 15:40:00,46.8,46.84,46.79,46.81,344276.7366176635,31.5511,31.578,31.5443,31.5578,344276.7366
2017-02-28 15:45:00,46.81,46.81,46.79,46.79,163238.6937492986,31.5578,31.5578,31.5443,31.5443,163238.6937
2017-02-28 15:50:00,46.8,46.81,46.77,46.78,203043.42946919537,31.5511,31.5578,31.5308,31.5376,203043.4295
2017-02-28 15:55:00,46.78,46.79,46.73,46.73,497819.5488721804,31.5376,31.5443,31.5039,31.5039,497819.5489
2017-03-01 09:30:00,47.58,47.79,47.5,47.66,448941.7573785209,32.0769,32.2185,32.023,32.1308,448941.7574
2017-03-01 09:35:00,47.68,48.02,47.58,48.02,246463.9209965212,32.1443,32.3735,32.0769,32.3735,246463.921
2017-03-01 09:40:00,48.01,48.17,47.9,48.16,210907.86668162944,32.3668,32.4747,32.2926,32.4679,210907.8667
2017-03-01 09:45:00,48.16,48.2,48.07,48.16,130017.95533610144,32.4679,32.4949,32.4073,32.4679,130017.9553
2017-03-01 09:50:00,48.17,48.36,48.16,48.32,169131.41061609247,32.4747,32.6028,32.4679,32.5758,169131.4106
2017-03-01 09:55:00,48.32,48.47,48.27,48.44,79527.55021883066,32.5758,32.6769,32.5421,32.6567,79527.5502
2017-03-01 10:00:00,48.45,48.46,48.32,48.34,170902.25563909774,32.6634,32.6702,32.5758,32.5893,170902.2556
2017-03-01 10:05:00,48.37,48.39,48.28,48.33,117177.64560655368,32.6095,32.623,32.5488,32.5825,117177.6456
2017-03-01 10:10:00,48.34,48.42,48.29,48.42,172269.10559982044,32.5893,32.6432,32.5556,32.6432,172269.1056
2017-03-01 10:15:00,48.43,48.53,48.4,48.52,78101.2232072719,32.65,32.7174,32.6297,32.7106,78101.2232
2017-03-01 10:20:00,48.52,48.56,48.5,48.52,116325.88935024128,32.7106,32.7376,32.6971,32.7106,116325.8894
2017-03-01 10:25:00,48.52,48.52,48.46,48.51,122583.32398159578,32.7106,32.7106,32.6702,32.7039,122583.324
2017-03-01 10:30:00,48.51,48.52,48.4,48.41,181975.08697115924,32.7039,32.7106,32.6297,32.6365,181975.087
2017-03-01 10:35:00,48.4,48.42,48.32,48.32,123455.27999102233,32.6297,32.6432,32.5758,32.5758,123455.28
2017-03-01 10:40:00,48.33,48.37,48.28,48.31,177767.92728088878,32.5825,32.6095,32.5488,32.5691,177767.9273
2017-03-01 10:45:00,48.31,48.49,48.3,48.42,175113.90416339354,32.5691,32.6904,32.5623,32.6432,175113.9042
2017-03-01 10:50:00,48.41,48.42,48.31,48.36,106874.64930984176,32.6365,32.6432,32.5691,32.6028,106874.6493
2017-03-01 10:55:00,48.36,48.41,48.35,48.41,101068.34249803612,32.6028,32.6365,32.596,32.6365,101068.3425
2017-03-01 11:00:00,48.4,48.41,48.32,48.38,107974.41364605544,32.6297,32.6365,32.5758,32.6162,107974.4136
2017-03-01 11:05:00,48.39,48.51,48.38,48.5,96085.7367298844,32.623,32.7039,32.6162,32.6971,96085.7367
2017-03-01 11:10:00,48.5,48.53,48.45,48.47,71177.19672315115,32.6971,32.7174,32.6634,32.6769,71177.1967
2017-03-01 11:15:00,48.47,48.5,48.44,48.49,107277.522163618,32.6769,32.6971,32.6567,32.6904,107277.5222
2017-03-01 11:20:00,48.5,48.51,48.4,48.41,86121.6474020873,32.6971,32.7039,32.6297,32.6365,86121.6474
2017-03-01 11:25:00,48.4,48.51,48.37,48.51,95603.187072158,32.6297,32.7039,32.6095,32.7039,95603.1871
2017-03-01 11:30:00,48.52,48.56,48.49,48.54,65653.68645494332,32.7106,32.7376,32.6904,32.7241,65653.6865
2017-03-01 11:35:00,48.54,48.56,48.49,48.53,62242.17259566827,32.7241,32.7376,32.6904,32.7174,62242.1726
2017-03-01 11:40:00,48.53,48.59,48.52,48.56,91112.1086297834,32.7174,32.7578,32.7106,32.7376,91112.1086
2017-03-01 11:45:00,48.56,48.59,48.54,48.56,51719.22343171361,32.7376,32.7578,32.7241,32.7376,51719.2234
2017-03-01 11:50:00,48.56,48.63,48.56,48.62,59775.5582987319,32.7376,32.7848,32.7376,32.778,59775.5583
2017-03-01 11:55:00,48.61,48.65,48.58,48.59,40035.910672202896,32.7713,32.7983,32.7511,32.7578,40035.9107
2017-03-01 12:00:00,48.59,48.7,48.58,48.67,102204.0175064527,32.7578,32.832,32.7511,32.8118,102204.0175
2017-03-01 12:05:00,48.66,48.74,48.66,48.69,69664.45965660419,32.805,32.8589,32.805,32.8252,69664.4597
2017-03-01 12:10:00,48.69,48.76,48.68,48.75,59723.93670744024,32.8252,32.8724,32.8185,32.8657,59723.9367
2017-03-01 12:15:00,48.75,48.76,48.64,48.67,45218.26955448322,32.8657,32.8724,32.7915,32.8118,45218.2696
2017-03-01 12:20:00,48.68,48.73,48.65,48.69,79659.97082257883,32.8185,32.8522,32.7983,32.8252,79659.9708
2017-03-01 12:25:00,48.7,48.73,48.68,48.73,147283.1332061497,32.832,32.8522,32.8185,32.8522,147283.1332
2017-03-01 12:30:00,48.72,48.72,48.65,48.66,39334.53035574009,32.8455,32.8455,32.7983,32.805,39334.5304
2017-03-01 12:35:00,48.67,48.68,48.62,48.67,45352.93457524408,32.8118,32.8185,32.778,32.8118,45352.9346
2017-03-01 12:40:00,48.67,48.73,48.66,48.73,58047.35719896756,32.8118,32.8522,32.805,32.8522,58047.3572
2017-03-01 12:45:00,48.72,48.73,48.69,48.7,54278.98103467624,32.8455,32.8522,32.8252,32.832,54278.981
2017-03-01 12:50:00,48.69,48.72,48.68,48.7,71951.52059252608,32.8252,32.8455,32.8185,32.832,71951.5206
2017-03-01 12:55:00,48.7,48.73,48.69,48.71,110467.96094714398,32.832,32.8522,32.8252,32.8387,110467.9609
2017-03-01 13:00:00,48.71,48.79,48.69,48.79,106121.6474020873,32.8387,32.8927,32.8252,32.8927,106121.6474
2017-03-01 13:05:00,48.78,48.84,48.73,48.75,188329.03153405903,32.8859,32.9264,32.8522,32.8657,188329.0315
2017-03-01 13:10:00,48.74,48.75,48.7,48.75,54332.84704298058,32.8589,32.8657,32.832,32.8657,54332.847
2017-03-01 13:15:00,48.75,48.79,48.71,48.73,97981.14689709348,32.8657,32.8927,32.8387,32.8522,97981.1469
2017-03-01 13:20:00,48.74,48.79,48.73,48.73,48326.78711704635,32.8589,32.8927,32.8522,32.8522,48326.7871
2017-03-01 13:25:00,48.74,48.74,48.69,48.73,62142.29603860397,32.8589,32.8589,32.8252,32.8522,62142.296
2017-03-01 13:30:00,48.73,48.79,48.71,48.77,65847.82852654022,32.8522,32.8927,32.8387,32.8792,65847.8285
2017-03-01 13:35:00,48.78,48.82,48.75,48.82,42804.39905734485,32.8859,32.9129,32.8657,32.9129,42804.3991
2017-03-01 13:40:00,48.83,48.84,48.8,48.81,42912.13107395354,32.9196,32.9264,32.8994,32.9061,42912.1311
2017-03-01 13:45:00,48.81,48.82,48.76,48.79,147455.95331612614,32.9061,32.9129,32.8724,32.8927,147455.9533
2017-03-01 13:50:00,48.8,48.8,48.76,48.76,90824.82325216023,32.8994,32.8994,32.8724,32.8724,90824.8233
2017-03-01 13:55:00,48.77,48.79,48.74,48.77,110077.4323869375,32.8792,32.8927,32.8589,32.8792,110077.4324
2017-03-01 14:00:00,48.77,48.77,48.7,48.74,361159.24138704967,32.8792,32.8792,32.832,32.8589,361159.2414
2017-03-01 14:05:00,48.75,48.77,48.73,48.76,74004.03995062283,32.8657,32.8792,32.8522,32.8724,74004.04
2017-03-01 14:10:00,48.76,48.8,48.75,48.79,108525.4180226686,32.8724,32.8994,32.8657,32.8927,108525.418
2017-03-01 14:15:00,48.79,48.87,48.78,48.83,124696.4425990349,32.8927,32.9466,32.8859,32.9196,124696.4426
2017-03-01 14:20:00,48.83,48.84,48.77,48.79,181098.6421277073,32.9196,32.9264,32.8792,32.8927,181098.6421
2017-03-01 14:25:00,48.79,48.8,48.73,48.75,214948.9395129615,32.8927,32.8994,32.8522,32.8657,214948.9395
2017-03-01 14:30:00,48.75,48.76,48.69,48.73,113017.61867354954,32.8657,32.8724,32.8252,32.8522,113017.6187
2017-03-01 14:35:00,48.73,48.76,48.7,48.7,76338.23364381102,32.8522,32.8724,32.832,32.832,76338.2336
2017-03-01 14:40:00,48.71,48.76,48.68,48.73,97460.44215015147,32.8387,32.8724,32.8185,32.8522,97460.4422
2017-03-01 14:45:00,48.73,48.75,48.72,48.74,83756.03187072158,32.8522,32.8657,32.8455,32.8589,83756.0319
2017-03-01 14:50:00,48.74,48.75,48.73,48.74,94044.43945685108,32.8589,32.8657,32.8522,32.8589,94044.4395
2017-03-01 14:55:00,48.74,48.75,48.69,48.73,140144.76489731792,32.8589,32.8657,32.8252,32.8522,140144.7649
2017-03-01 15:00:00,48.73,48.73,48.66,48.7,97222.5339468073,32.8522,32.8522,32.805,32.832,97222.5339
2017-03-01 15:05:00,48.7,48.71,48.67,48.68,68819.43665132982,32.832,32.8387,32.8118,32.8185,68819.4367
2017-03-01 15:10:00,48.68,48.7,48.67,48.7,98616.31691168218,32.8185,32.832,32.8118,32.832,98616.3169
2017-03-01 15:15:00,48.7,48.73,48.67,48.73,75701.94142071597,32.832,32.8522,32.8118,32.8522,75701.9414
2017-03-01 15:20:00,48.72,48.73,48.64,48.67,169662.21523959152,32.8455,32.8522,32.7915,32.8118,169662.2152
2017-03-01 15:25:00,48.67,48.68,48.64,48.65,333597.8004713276,32.8118,32.8185,32.7915,32.7983,333597.8005
2017-03-01 15:30:00,48.65,48.65,48.6,48.6,125696.33037818426,32.7983,32.7983,32.7646,32.7646,125696.3304
2017-03-01 15:35:00,48.61,48.63,48.58,48.61,225029.738525418,32.7713,32.7848,32.7511,32.7713,225029.7385
2017-03-01 15:40:00,48.61,48.64,48.61,48.63,220488.1607002581,32.7713,32.7915,32.7713,32.7848,220488.1607
2017-03-01 15:45:00,48.62,48.63,48.56,48.57,198698.23813264503,32.778,32.7848,32.7376,32.7443,198698.2381
2017-03-01 15:50:00,48.57,48.57,48.46,48.47,321660.8685893839,32.7443,32.7443,32.6702,32.6769,321660.8686
2017-03-01 15:55:00,48.46,48.47,48.4,48.42,569383.9075300191,32.6702,32.6769,32.6297,32.6432,569383.9075
2017-03-02 09:30:00,48.47,48.62,48.26,48.31,156499.83166872404,32.6769,32.778,32.5353,32.5691,156499.8317
2017-03-02 09:35:00,48.32,48.4,48.21,48.34,61861.74391201885,32.5758,32.6297,32.5016,32.5893,61861.7439
2017-03-02 09:40:00,48.32,48.44,48.28,48.34,80719.33565256424,32.5758,32.6567,32.5488,32.5893,80719.3357
2017-03-02 09:45:00,48.34,48.36,48.24,48.27,48325.664908540006,32.5893,32.6028,32.5219,32.5421,48325.6649
2017-03-02 09:50:00,48.28,48.34,48.24,48.3,54561.77757827404,32.5488,32.5893,32.5219,32.5623,54561.7776
2017-03-02 09:55:00,48.32,48.46,48.32,48.43,104130.84951183927,32.5758,32.6702,32.5758,32.65,104130.8495
2017-03-02 10:00:00,48.43,48.43,48.24,48.26,82067.10806867915,32.65,32.65,32.5219,32.5353,82067.1081
2017-03-02 10:05:00,48.25,48.33,48.23,48.23,61676.57950847267,32.5286,32.5825,32.5151,32.5151,61676.5795
2017-03-02 10:10:00,48.24,48.25,48.16,48.2,312461.00325440464,32.5219,32.5286,32.4679,32.4949,312461.0033
2017-03-02 10:15:00,48.19,48.24,48.16,48.2,76138.4805296824,32.4882,32.5219,32.4679,32.4949,76138.4805
2017-03-02 10:20:00,48.2,48.24,48.16,48.24,87176.52339804736,32.4949,32.5219,32.4679,32.5219,87176.5234
2017-03-02 10:25:00,48.24,48.24,48.18,48.2,104535.9667826282,32.5219,32.5219,32.4814,32.4949,104535.9668
2017-03-02 10:30:00,48.19,48.2,48.07,48.07,60993.15452811132,32.4882,32.4949,32.4073,32.4073,60993.1545
2017-03-02 10:35:00,48.07,48.17,48.05,48.16,58272.921108742,32.4073,32.4747,32.3938,32.4679,58272.9211
2017-03-02 10:40:00,48.16,48.22,48.15,48.21,47972.16922904275,32.4679,32.5084,32.4612,32.5016,47972.1692
2017-03-02 10:45:00,48.21,48.22,48.15,48.16,48740.88205588598,32.5016,32.5084,32.4612,32.4679,48740.8821
2017-03-02 10:50:00,48.16,48.19,48.11,48.17,48261.6990236786,32.4679,32.4882,32.4342,32.4747,48261.699
2017-03-02 10:55:00,48.16,48.17,48.1,48.14,52799.91022331949,32.4679,32.4747,32.4275,32.4544,52799.9102
2017-03-02 11:00:00,48.14,48.15,48.07,48.1,41906.63225227247,32.4544,32.4612,32.4073,32.4275,41906.6323
2017-03-02 11:05:00,48.1,48.1,48.02,48.05,67632.1400516216,32.4275,32.4275,32.3735,32.3938,67632.1401
2017-03-02 11:10:00,48.05,48.06,47.97,47.99,53870.49713836831,32.3938,32.4005,32.3398,32.3533,53870.4971
2017-03-02 11:15:00,48.0,48.0,47.97,47.98,45057.79373807653,32.3601,32.3601,32.3398,32.3466,45057.7937
2017-03-02 11:20:00,47.98,48.02,47.97,47.99,64579.73291437549,32.3466,32.3735,32.3398,32.3533,64579.7329
2017-03-02 11:25:00,47.99,47.99,47.9,47.9,41396.02738188755,32.3533,32.3533,32.2926,32.2926,41396.0274
2017-03-02 11:30:00,47.9,47.94,47.82,47.83,122702.27808326788,32.2926,32.3196,32.2387,32.2455,122702.2781
2017-03-02 11:35:00,47.83,47.88,47.81,47.85,85149.81483559645,32.2455,32.2792,32.232,32.2589,85149.8148
2017-03-02 11:40:00,47.85,47.92,47.84,47.9,39726.18112445292,32.2589,32.3061,32.2522,32.2926,39726.1811
2017-03-02 11:45:00,47.89,47.94,47.87,47.91,49144.87711816855,32.2859,32.3196,32.2724,32.2994,49144.8771
2017-03-02 11:50:00,47.91,47.92,47.87,47.88,49094.377735383234,32.2994,32.3061,32.2724,32.2792,49094.3777
2017-03-02 11:55:00,47.89,47.92,47.89,47.92,44535.96678262821,32.2859,32.3061,32.2859,32.3061,44535.9668
2017-03-02 12:00:00,47.91,47.92,47.86,47.91,34309.28066434743,32.2994,32.3061,32.2657,32.2994,34309.2807
2017-03-02 12:05:00,47.9,47.91,47.86,47.91,32998.54112894175,32.2926,32.2994,32.2657,32.2994,32998.5411
2017-03-02 12:10:00,47.91,47.91,47.84,47.86,46583.99730669958,32.2994,32.2994,32.2522,32.2657,46583.9973
2017-03-02 12:15:00,47.88,47.91,47.87,47.87,26025.137470542024,32.2792,32.2994,32.2724,32.2724,26025.1375
2017-03-02 12:20:00,47.88,47.88,47.81,47.81,38120.300751879695,32.2792,32.2792,32.232,32.232,38120.3008
2017-03-02 12:25:00,47.81,47.83,47.79,47.8,31155.87476153069,32.232,32.2455,32.2185,32.2252,31155.8748
2017-03-02 12:30:00,47.81,47.84,47.8,47.81,31675.45729996633,32.232,32.2522,32.2252,32.232,31675.4573
2017-03-02 12:35:00,47.82,47.9,47.81,47.89,81700.14588710581,32.2387,32.2926,32.232,32.2859,81700.1459
2017-03-02 12:40:00,47.9,47.91,47.86,47.89,51093.03108517562,32.2926,32.2994,32.2657,32.2859,51093.0311
2017-03-02 12:45:00,47.89,47.91,47.86,47.87,23942.3184827741,32.2859,32.2994,32.2657,32.2724,23942.3185
2017-03-02 12:50:00,47.86,47.9,47.85,47.9,29122.432948041744,32.2657,32.2926,32.2589,32.2926,29122.4329
2017-03-02 12:55:00,47.91,47.91,47.84,47.85,32522.72472225339,32.2994,32.2994,32.2522,32.2589,32522.7247
2017-03-02 13:00:00,47.85,47.86,47.83,47.84,30749.63528223544,32.2589,32.2657,32.2455,32.2522,30749.6353
2017-03-02 13:05:00,47.84,47.87,47.83,47.84,16211.424082594544,32.2522,32.2724,32.2455,32.2522,16211.4241
2017-03-02 13:10:00,47.84,47.85,47.81,47.82,25778.25159914712,32.2522,32.2589,32.232,32.2387,25778.2516
2017-03-02 13:15:00,47.82,47.86,47.81,47.85,41098.64212770733,32.2387,32.2657,32.232,32.2589,41098.6421
2017-03-02 13:20:00,47.85,47.91,47.83,47.91,26397.710694647063,32.2589,32.2994,32.2455,32.2994,26397.7107
2017-03-02 13:25:00,47.91,47.96,47.9,47.94,30283.91875210414,32.2994,32.3331,32.2926,32.3196,30283.9188
2017-03-02 13:30:00,47.94,47.96,47.9,47.91,30737.290988665693,32.3196,32.3331,32.2926,32.2994,30737.291
2017-03-02 13:35:00,47.91,47.92,47.84,47.85,133650.54427112555,32.2994,32.3061,32.2522,32.2589,133650.5443
2017-03-02 13:40:00,47.84,47.87,47.83,47.84,53214.00516215913,32.2522,32.2724,32.2455,32.2522,53214.0052
2017-03-02 13:45:00,47.85,47.87,47.78,47.81,85856.80619459096,32.2589,32.2724,32.2117,32.232,85856.8062
2017-03-02 13:50:00,47.81,47.84,47.77,47.84,40003.36662551902,32.232,32.2522,32.205,32.2522,40003.3666
2017-03-02 13:55:00,47.83,47.85,47.81,47.84,27945.236224890585,32.2455,32.2589,32.232,32.2522,27945.2362
2017-03-02 14:00:00,47.83,47.88,47.83,47.85,67730.89440017955,32.2455,32.2792,32.2455,32.2589,67730.8944
2017-03-02 14:05:00,47.85,47.85,47.76,47.77,39328.91931320839,32.2589,32.2589,32.1983,32.205,39328.9193
2017-03-02 14:10:00,47.76,47.77,47.73,47.75,41809.00011222085,32.1983,32.205,32.178,32.1915,41809.0001
2017-03-02 14:15:00,47.75,47.75,47.68,47.69,40262.59679048367,32.1915,32.1915,32.1443,32.1511,40262.5968
2017-03-02 14:20:00,47.69,47.73,47.67,47.7,39419.81820222197,32.1511,32.178,32.1376,32.1578,39419.8182
2017-03-02 14:25:00,47.7,47.82,47.68,47.82,42413.87049713836,32.1578,32.2387,32.1443,32.2387,42413.8705
2017-03-02 14:30:00,47.82,47.86,47.79,47.86,42209.6285489844,32.2387,32.2657,32.2185,32.2657,42209.6285
2017-03-02 14:35:00,47.85,47.85,47.75,47.81,65334.97923914263,32.2589,32.2589,32.1915,32.232,65334.9792
2017-03-02 14:40:00,47.81,47.81,47.77,47.78,43279.09325552688,32.232,32.232,32.205,32.2117,43279.0933
2017-03-02 14:45:00,47.79,47.82,47.77,47.82,84173.49343508024,32.2185,32.2387,32.205,32.2387,84173.4934
2017-03-02 14:50:00,47.82,47.83,47.8,47.82,41536.303445180114,32.2387,32.2455,32.2252,32.2387,41536.3034
2017-03-02 14:55:00,47.82,47.82,47.8,47.82,33980.47357198967,32.2387,32.2387,32.2252,32.2387,33980.4736
2017-03-02 15:00:00,47.81,47.82,47.75,47.76,131049.26495342834,32.232,32.2387,32.1915,32.1983,131049.265
2017-03-02 15:05:00,47.75,47.77,47.74,47.76,132439.6812927842,32.1915,32.205,32.1848,32.1983,132439.6813
2017-03-02 15:10:00,47.76,47.77,47.75,47.75,95608.79811468972,32.1983,32.205,32.1915,32.1915,95608.7981
2017-03-02 15:15:00,47.75,47.75,47.65,47.65,122023.34193693189,32.1915,32.1915,32.1241,32.1241,122023.3419
2017-03-02 15:20:00,47.64,47.65,47.54,47.61,323426.10256985744,32.1174,32.1241,32.0499,32.0971,323426.1026
2017-03-02 15:25:00,47.61,47.66,47.58,47.66,89766.58063068117,32.0971,32.1308,32.0769,32.1308,89766.5806
2017-03-02 15:30:00,47.66,47.67,47.62,47.66,78960.83492312871,32.1308,32.1376,32.1039,32.1308,78960.8349
2017-03-02 15:35:00,47.66,47.7,47.59,47.67,193128.71731567723,32.1308,32.1578,32.0837,32.1376,193128.7173
2017-03-02 15:40:00,47.67,47.68,47.58,47.61,121067.22028952978,32.1376,32.1443,32.0769,32.0971,121067.2203
2017-03-02 15:45:00,47.62,47.69,47.6,47.62,169410.84053417124,32.1039,32.1511,32.0904,32.1039,169410.8405
2017-03-02 15:50:00,47.62,47.65,47.58,47.63,207606.32925597567,32.1039,32.1241,32.0769,32.1106,207606.3293
2017-03-02 15:55:00,47.63,47.64,47.56,47.58,508695.9937156324,32.1106,32.1174,32.0634,32.0769,508695.9937
2017-03-03 09:30:00,47.83,48.29,47.78,48.18,155594.20940410727,32.2455,32.5556,32.2117,32.4814,155594.2094
2017-03-03 09:35:00,48.2,48.27,48.12,48.16,84164.51576702952,32.4949,32.5421,32.441,32.4679,84164.5158
2017-03-03 09:40:00,48.16,48.21,48.11,48.19,75918.52766243968,32.4679,32.5016,32.4342,32.4882,75918.5277
2017-03-03 09:45:00,48.2,48.2,48.11,48.16,172445.2923353159,32.4949,32.4949,32.4342,32.4679,172445.2923
2017-03-03 09:50:00,48.16,48.2,48.04,48.06,72674.22287060936,32.4679,32.4949,32.387,32.4005,72674.2229
2017-03-03 09:55:00,48.06,48.07,47.94,47.98,67783.63819997755,32.4005,32.4073,32.3196,32.3466,67783.6382
2017-03-03 10:00:00,47.99,48.18,47.97,48.15,173888.45247446976,32.3533,32.4814,32.3398,32.4612,173888.4525
2017-03-03 10:05:00,48.15,48.31,48.15,48.3,182869.48715071252,32.4612,32.5691,32.4612,32.5623,182869.4872
2017-03-03 10:10:00,48.3,48.39,48.29,48.38,122255.63909774437,32.5623,32.623,32.5556,32.6162,122255.6391
2017-03-03 10:15:00,48.37,48.45,48.33,48.4,112904.27561440915,32.6095,32.6634,32.5825,32.6297,112904.2756
2017-03-03 10:20:00,48.4,48.4,48.23,48.38,105971.27146223768,32.6297,32.6297,32.5151,32.6162,105971.2715
2017-03-03 10:25:00,48.38,48.47,48.35,48.44,141507.12602401525,32.6162,32.6769,32.596,32.6567,141507.126
2017-03-03 10:30:00,48.44,48.46,48.34,48.34,180166.0868589384,32.6567,32.6702,32.5893,32.5893,180166.0869
2017-03-03 10:35:00,48.34,48.36,48.28,48.32,111338.7947480642,32.5893,32.6028,32.5488,32.5758,111338.7947
2017-03-03 10:40:00,48.31,48.32,48.2,48.32,175740.09650993152,32.5691,32.5758,32.4949,32.5758,175740.0965
2017-03-03 10:45:00,48.32,48.39,48.29,48.39,117506.45269891144,32.5758,32.623,32.5556,32.623,117506.4527
2017-03-03 10:50:00,48.39,48.48,48.39,48.42,115383.23420491526,32.623,32.6837,32.623,32.6432,115383.2342
2017-03-03 10:55:00,48.42,48.46,48.32,48.32,135802.9401862866,32.6432,32.6702,32.5758,32.5758,135802.9402
2017-03-03 11:00:00,48.32,48.32,48.26,48.32,71710.24576366288,32.5758,32.5758,32.5353,32.5758,71710.2458
2017-03-03 11:05:00,48.32,48.38,48.32,48.33,63408.147233756026,32.5758,32.6162,32.5758,32.5825,63408.1472
2017-03-03 11:10:00,48.33,48.41,48.32,48.38,48944.00179553361,32.5825,32.6365,32.5758,32.6162,48944.0018
2017-03-03 11:15:00,48.38,48.41,48.32,48.33,50096.50993154528,32.6162,32.6365,32.5758,32.5825,50096.5099
2017-03-03 11:20:00,48.33,48.36,48.31,48.34,76371.89989900123,32.5825,32.6028,32.5691,32.5893,76371.8999
2017-03-03 11:25:00,48.34,48.36,48.33,48.33,134124.11626080124,32.5893,32.6028,32.5825,32.5825,134124.1163
2017-03-03 11:30:00,48.34,48.35,48.28,48.31,50424.194815396695,32.5893,32.596,32.5488,32.5691,50424.1948
2017-03-03 11:35:00,48.31,48.31,48.21,48.26,39197.62091796655,32.5691,32.5691,32.5016,32.5353,39197.6209
2017-03-03 11:40:00,48.26,48.29,48.21,48.22,34209.40410728313,32.5353,32.5556,32.5016,32.5084,34209.4041
2017-03-03 11:45:00,48.22,48.24,48.21,48.24,39883.290315340586,32.5084,32.5219,32.5016,32.5219,39883.2903
2017-03-03 11:50:00,48.24,48.33,48.23,48.32,41011.10986421277,32.5219,32.5825,32.5151,32.5758,41011.1099
2017-03-03 11:55:00,48.32,48.35,48.29,48.3,40331.05150937044,32.5758,32.596,32.5556,32.5623,40331.0515
2017-03-03 12:00:00,48.3,48.31,48.27,48.28,16355.066771406126,32.5623,32.5691,32.5421,32.5488,16355.0668
2017-03-03 12:05:00,48.29,48.35,48.28,48.33,157578.27404331724,32.5556,32.596,32.5488,32.5825,157578.274
2017-03-03 12:10:00,48.33,48.34,48.27,48.29,47077.76904948939,32.5825,32.5893,32.5421,32.5556,47077.769
2017-03-03 12:15:00,48.3,48.35,48.28,48.35,87228.14498933901,32.5623,32.596,32.5488,32.596,87228.145
2017-03-03 12:20:00,48.35,48.39,48.34,48.39,35641.342161373585,32.596,32.623,32.5893,32.623,35641.3422
2017-03-03 12:25:00,48.39,48.44,48.39,48.43,51369.09437773538,32.623,32.6567,32.623,32.65,51369.0944
2017-03-03 12:30:00,48.43,48.51,48.42,48.5,57703.96139602738,32.65,32.7039,32.6432,32.6971,57703.9614
2017-03-03 12:35:00,48.49,48.51,48.44,48.5,63221.86062170351,32.6904,32.7039,32.6567,32.6971,63221.8606
2017-03-03 12:40:00,48.5,48.65,48.5,48.65,113359.8922679834,32.6971,32.7983,32.6971,32.7983,113359.8923
2017-03-03 12:45:00,48.65,48.69,48.63,48.65,99398.4962406015,32.7983,32.8252,32.7848,32.7983,99398.4962
2017-03-03 12:50:00,48.65,48.71,48.58,48.59,231210.8629783413,32.7983,32.8387,32.7511,32.7578,231210.863
2017-03-03 12:55:00,48.58,48.63,48.56,48.61,63513.63483335204,32.7511,32.7848,32.7376,32.7713,63513.6348
2017-03-03 13:00:00,48.61,48.73,48.59,48.68,116738.86208057456,32.7713,32.8522,32.7578,32.8185,116738.8621
2017-03-03 13:05:00,48.67,48.69,48.59,48.62,43770.62058130401,32.8118,32.8252,32.7578,32.778,43770.6206
2017-03-03 13:10:00,48.62,48.63,48.59,48.62,82390.30411850521,32.778,32.7848,32.7578,32.778,82390.3041
2017-03-03 13:15:00,48.63,48.69,48.59,48.66,144308.1584558411,32.7848,32.8252,32.7578,32.805,144308.1585
2017-03-03 13:20:00,48.67,48.7,48.64,48.69,60777.69049489395,32.8118,32.832,32.7915,32.8252,60777.6905
2017-03-03 13:25:00,48.7,48.78,48.69,48.77,84385.59084277859,32.832,32.8859,32.8252,32.8792,84385.5908
2017-03-03 13:30:00,48.77,48.84,48.77,48.82,71828.07765682864,32.8792,32.9264,32.8792,32.9129,71828.0777
2017-03-03 13:35:00,48.81,48.82,48.74,48.8,51722.59005723263,32.9061,32.9129,32.8589,32.8994,51722.5901
2017-03-03 13:40:00,48.79,48.96,48.79,48.94,91795.53361014476,32.8927,33.0073,32.8927,32.9938,91795.5336
2017-03-03 13:45:00,48.95,49.07,48.94,49.06,209665.5818651105,33.0005,33.0814,32.9938,33.0747,209665.5819
2017-03-03 13:50:00,49.06,49.06,48.99,49.0,73751.54303669621,33.0747,33.0747,33.0275,33.0342,73751.543
2017-03-03 13:55:00,49.01,49.04,48.97,48.97,201675.4572999664,33.041,33.0612,33.014,33.014,201675.4573
2017-03-03 14:00:00,48.98,48.99,48.89,48.89,128832.90315340587,33.0207,33.0275,32.9601,32.9601,128832.9032
2017-03-03 14:05:00,48.89,48.97,48.87,48.91,87446.97564807541,32.9601,33.014,32.9466,32.9736,87446.9756
2017-03-03 14:10:00,48.91,48.96,48.91,48.93,68972.05700819212,32.9736,33.0073,32.9736,32.987,68972.057
2017-03-03 14:15:00,48.93,48.93,48.85,48.86,81228.81831444282,32.987,32.987,32.9331,32.9398,81228.8183
2017-03-03 14:20:00,48.86,48.89,48.83,48.83,213463.1354505667,32.9398,32.9601,32.9196,32.9196,213463.1355
2017-03-03 14:25:00,48.82,48.82,48.78,48.78,45861.29502861632,32.9129,32.9129,32.8859,32.8859,45861.295
2017-03-03 14:30:00,48.79,48.84,48.78,48.84,45011.78318931657,32.8927,32.9264,32.8859,32.9264,45011.7832
2017-03-03 14:35:00,48.83,48.9,48.83,48.9,65663.78633150039,32.9196,32.9668,32.9196,32.9668,65663.7863
2017-03-03 14:40:00,48.89,48.92,48.88,48.91,65072.38244865896,32.9601,32.9803,32.9533,32.9736,65072.3824
2017-03-03 14:45:00,48.91,48.97,48.9,48.96,52014.36426888115,32.9736,33.014,32.9668,33.0073,52014.3643
2017-03-03 14:50:00,48.96,48.96,48.91,48.95,44311.52508136012,33.0073,33.0073,32.9736,33.0005,44311.5251
2017-03-03 14:55:00,48.94,48.95,48.84,48.84,110232.29716081248,32.9938,33.0005,32.9264,32.9264,110232.2972
2017-03-03 15:00:00,48.85,48.85,48.75,48.75,93520.36808439008,32.9331,32.9331,32.8657,32.8657,93520.3681
2017-03-03 15:05:00,48.75,48.77,48.73,48.74,68342.4980361351,32.8657,32.8792,32.8522,32.8589,68342.498
2017-03-03 15:10:00,48.74,48.78,48.73,48.77,70582.4262147907,32.8589,32.8859,32.8522,32.8792,70582.4262
2017-03-03 15:15:00,48.77,48.78,48.75,48.76,73222.98283020985,32.8792,32.8859,32.8657,32.8724,73222.9828
2017-03-03 15:20:00,48.76,48.83,48.76,48.83,106488.60958366064,32.8724,32.9196,32.8724,32.9196,106488.6096
2017-03-03 15:25:00,48.83,48.9,48.82,48.9,80484.79407473908,32.9196,32.9668,32.9129,32.9668,80484.7941
2017-03-03 15:30:00,48.9,48.9,48.85,48.88,143944.56289978678,32.9668,32.9668,32.9331,32.9533,143944.5629
2017-03-03 15:35:00,48.88,48.93,48.87,48.92,89784.53596678263,32.9533,32.987,32.9466,32.9803,89784.536
2017-03-03 15:40:00,48.92,48.92,48.89,48.9,120546.5155425878,32.9803,32.9803,32.9601,32.9668,120546.5155
2017-03-03 15:45:00,48.89,48.89,48.81,48.83,137036.2473347548,32.9601,32.9601,32.9061,32.9196,137036.2473
2017-03-03 15:50:00,48.84,48.91,48.81,48.91,282860.50948266184,32.9264,32.9736,32.9061,32.9736,282860.5095
2017-03-03 15:55:00,48.91,48.91,48.81,48.86,421305.128492874,32.9736,32.9736,32.9061,32.9398,421305.1285
2017-03-06 09:30:00,47.79,48.33,47.67,48.26,273275.72663000785,32.2185,32.5825,32.1376,32.5353,273275.7266
2017-03-06 09:35:00,48.25,48.26,47.97,48.02,127066.546964426,32.5286,32.5353,32.3398,32.3735,127066.547
2017-03-06 09:40:00,48.02,48.13,47.98,48.04,110481.42744922006,32.3735,32.4477,32.3466,32.387,110481.4274
2017-03-06 09:45:00,48.04,48.22,47.99,48.19,103347.54797441364,32.387,32.5084,32.3533,32.4882,103347.548
2017-03-06 09:50:00,48.19,48.19,48.05,48.16,66724.27336999214,32.4882,32.4882,32.3938,32.4679,66724.2734
2017-03-06 09:55:00,48.16,48.16,48.04,48.07,75267.6467287622,32.4679,32.4679,32.387,32.4073,75267.6467
2017-03-06 10:00:00,48.07,48.08,47.97,47.98,125247.44697564808,32.4073,32.414,32.3398,32.3466,125247.447
2017-03-06 10:05:00,47.98,48.04,47.95,48.01,92812.25451688924,32.3466,32.387,32.3264,32.3668,92812.2545
2017-03-06 10:10:00,48.01,48.02,47.94,47.99,66686.11828077656,32.3668,32.3735,32.3196,32.3533,66686.1183
2017-03-06 10:15:00,48.0,48.02,47.9,47.91,63422.735944338456,32.3601,32.3735,32.2926,32.2994,63422.7359
2017-03-06 10:20:00,47.91,47.94,47.85,47.91,99003.47884636965,32.2994,32.3196,32.2589,32.2994,99003.4788
2017-03-06 10:25:00,47.91,47.94,47.81,47.85,74844.57412187185,32.2994,32.3196,32.232,32.2589,74844.5741
2017-03-06 10:30:00,47.84,47.85,47.69,47.71,90979.68802603523,32.2522,32.2589,32.1511,32.1646,90979.688
2017-03-06 10:35:00,47.72,47.74,47.62,47.74,104689.70934799685,32.1713,32.1848,32.1039,32.1848,104689.7093
2017-03-06 10:40:00,47.73,47.8,47.69,47.75,116667.04073616875,32.178,32.2252,32.1511,32.1915,116667.0407
2017-03-06 10:45:00,47.75,47.88,47.75,47.88,104018.62866120524,32.1915,32.2792,32.1915,32.2792,104018.6287
2017-03-06 10:50:00,47.88,47.88,47.68,47.75,128767.81506003816,32.2792,32.2792,32.1443,32.1915,128767.8151
2017-03-06 10:55:00,47.75,47.83,47.75,47.8,149545.5055549321,32.1915,32.2455,32.1915,32.2252,149545.5056
2017-03-06 11:00:00,47.8,47.83,47.75,47.82,175333.85703063628,32.2252,32.2455,32.1915,32.2387,175333.857
2017-03-06 11:05:00,47.83,47.91,47.81,47.82,71159.24138704971,32.2455,32.2994,32.232,32.2387,71159.2414
2017-03-06 11:10:00,47.83,47.88,47.81,47.88,86515.54258781282,32.2455,32.2792,32.232,32.2792,86515.5426
2017-03-06 11:15:00,47.89,47.91,47.83,47.91,66190.10212097407,32.2859,32.2994,32.2455,32.2994,66190.1021
2017-03-06 11:20:00,47.91,47.91,47.87,47.89,90502.74941084052,32.2994,32.2994,32.2724,32.2859,90502.7494
2017-03-06 11:25:00,47.89,47.93,47.88,47.9,55700.81921220962,32.2859,32.3129,32.2792,32.2926,55700.8192
2017-03-06 11:30:00,47.89,47.9,47.83,47.86,53127.595107170906,32.2859,32.2926,32.2455,32.2657,53127.5951
2017-03-06 11:35:00,47.86,47.87,47.82,47.83,95606.55369767702,32.2657,32.2724,32.2387,32.2455,95606.5537
2017-03-06 11:40:00,47.83,47.88,47.81,47.88,46284.36763550668,32.2455,32.2792,32.232,32.2792,46284.3676
2017-03-06 11:45:00,47.88,47.92,47.87,47.91,44704.29805857928,32.2792,32.3061,32.2724,32.2994,44704.2981
2017-03-06 11:50:00,47.92,47.93,47.85,47.86,50032.54404668387,32.3061,32.3129,32.2589,32.2657,50032.544
2017-03-06 11:55:00,47.85,47.88,47.83,47.85,35138.59275053305,32.2589,32.2792,32.2455,32.2589,35138.5928
2017-03-06 12:00:00,47.84,47.86,47.82,47.83,69453.48445741218,32.2522,32.2657,32.2387,32.2455,69453.4845
2017-03-06 12:05:00,47.83,47.86,47.81,47.84,58500.72943552912,32.2455,32.2657,32.232,32.2522,58500.7294
2017-03-06 12:10:00,47.84,47.85,47.81,47.83,39457.97329143755,32.2522,32.2589,32.232,32.2455,39457.9733
2017-03-06 12:15:00,47.83,47.84,47.8,47.81,75505.55493210639,32.2455,32.2522,32.2252,32.232,75505.5549
2017-03-06 12:20:00,47.8,47.84,47.79,47.84,35762.54068005835,32.2252,32.2522,32.2185,32.2522,35762.5407
2017-03-06 12:25:00,47.84,47.89,47.84,47.87,61532.93681966109,32.2522,32.2859,32.2522,32.2724,61532.9368
2017-03-06 12:30:00,47.87,47.9,47.86,47.87,47160.812478958585,32.2724,32.2926,32.2657,32.2724,47160.8125
2017-03-06 12:35:00,47.87,47.87,47.82,47.82,34787.34148804848,32.2724,32.2724,32.2387,32.2387,34787.3415
2017-03-06 12:40:00,47.82,47.87,47.81,47.86,39076.422399281786,32.2387,32.2724,32.232,32.2657,39076.4224
2017-03-06 12:45:00,47.87,47.87,47.83,47.84,32573.22410503872,32.2724,32.2724,32.2455,32.2522,32573.2241
2017-03-06 12:50:00,47.83,47.86,47.82,47.84,43607.90034788464,32.2455,32.2657,32.2387,32.2522,43607.9003
2017-03-06 12:55:00,47.85,47.85,47.83,47.84,35126.2484569633,32.2589,32.2589,32.2455,32.2522,35126.2485
2017-03-06 13:00:00,47.84,47.89,47.83,47.87,30316.46279878801,32.2522,32.2859,32.2455,32.2724,30316.4628
2017-03-06 13:05:00,47.87,47.88,47.85,47.86,27154.079227920545,32.2724,32.2792,32.2589,32.2657,27154.0792
2017-03-06 13:10:00,47.86,47.91,47.85,47.9,66359.55560543148,32.2657,32.2994,32.2589,32.2926,66359.5556
2017-03-06 13:15:00,47.91,47.91,47.87,47.9,54028.72853776231,32.2994,32.2994,32.2724,32.2926,54028.7285
2017-03-06 13:20:00,47.9,47.95,47.89,47.93,48569.18415441589,32.2926,32.3264,32.2859,32.3129,48569.1842
2017-03-06 13:25:00,47.92,47.93,47.9,47.91,35742.34092694423,32.3061,32.3129,32.2926,32.2994,35742.3409
2017-03-06 13:30:00,47.91,47.97,47.89,47.95,56055.43710021322,32.2994,32.3398,32.2859,32.3264,56055.4371
2017-03-06 13:35:00,47.94,47.97,47.94,47.96,37287.62204017506,32.3196,32.3398,32.3196,32.3331,37287.622
2017-03-06 13:40:00,47.96,47.97,47.87,47.88,51996.408932779705,32.3331,32.3398,32.2724,32.2792,51996.4089
2017-03-06 13:45:00,47.88,47.89,47.83,47.84,60080.79901245651,32.2792,32.2859,32.2455,32.2522,60080.799
2017-03-06 13:50:00,47.84,47.89,47.83,47.86,31304.006284367635,32.2522,32.2859,32.2455,32.2657,31304.0063
2017-03-06 13:55:00,47.87,47.87,47.8,47.83,61558.74761530692,32.2724,32.2724,32.2252,32.2455,61558.7476
2017-03-06 14:00:00,47.83,47.86,47.83,47.83,33222.982830209854,32.2455,32.2657,32.2455,32.2455,33222.9828
2017-03-06 14:05:00,47.84,47.89,47.83,47.87,51822.466614296936,32.2522,32.2859,32.2455,32.2724,51822.4666
2017-03-06 14:10:00,47.86,47.91,47.84,47.91,70352.3734709909,32.2657,32.2994,32.2522,32.2994,70352.3735
2017-03-06 14:15:00,47.91,47.93,47.87,47.88,69758.72517113679,32.2994,32.3129,32.2724,32.2792,69758.7252
2017-03-06 14:20:00,47.88,47.89,47.87,47.88,48688.13825608798,32.2792,32.2859,32.2724,32.2792,48688.1383
2017-03-06 14:25:00,47.88,47.92,47.87,47.92,28967.56817416676,32.2792,32.3061,32.2724,32.3061,28967.5682
2017-03-06 14:30:00,47.92,47.98,47.91,47.95,42657.38974301425,32.3061,32.3466,32.2994,32.3264,42657.3897
2017-03-06 14:35:00,47.95,47.99,47.93,47.97,46489.73179216698,32.3264,32.3533,32.3129,32.3398,46489.7318
2017-03-06 14:40:00,47.97,47.98,47.95,47.96,42671.97845359668,32.3398,32.3466,32.3264,32.3331,42671.9785
2017-03-06 14:45:00,47.96,48.0,47.96,47.99,36131.74727864437,32.3331,32.3601,32.3331,32.3533,36131.7473
2017-03-06 14:50:00,47.99,48.04,47.99,48.04,31995.28672427337,32.3533,32.387,32.3533,32.387,31995.2867
2017-03-06 14:55:00,48.04,48.05,48.02,48.04,50940.41072831332,32.387,32.3938,32.3735,32.387,50940.4107
2017-03-06 15:00:00,48.04,48.05,48.02,48.05,63588.822803276846,32.387,32.3938,32.3735,32.3938,63588.8228
2017-03-06 15:05:00,48.05,48.07,48.02,48.07,103970.3736954326,32.3938,32.4073,32.3735,32.4073,103970.3737
2017-03-06 15:10:00,48.07,48.16,48.06,48.16,85442.71125575132,32.4073,32.4679,32.4005,32.4679,85442.7113
2017-03-06 15:15:00,48.16,48.23,48.13,48.22,142318.48277409942,32.4679,32.5151,32.4477,32.5084,142318.4828
2017-03-06 15:20:00,48.21,48.21,48.17,48.19,70443.27236000448,32.5016,32.5016,32.4747,32.4882,70443.2724
2017-03-06 15:25:00,48.19,48.19,48.15,48.17,127065.42475591964,32.4882,32.4882,32.4612,32.4747,127065.4248
2017-03-06 15:30:00,48.17,48.18,48.1,48.12,92026.7085624509,32.4747,32.4814,32.4275,32.441,92026.7086
2017-03-06 15:35:00,48.11,48.18,48.1,48.14,120306.36292223094,32.4342,32.4814,32.4275,32.4544,120306.3629
2017-03-06 15:40:00,48.15,48.18,48.14,48.18,133394.68073167995,32.4612,32.4814,32.4544,32.4814,133394.6807
2017-03-06 15:45:00,48.18,48.19,48.11,48.15,156017.28201099765,32.4814,32.4882,32.4342,32.4612,156017.282
2017-03-06 15:50:00,48.14,48.15,48.07,48.07,140984.1768600606,32.4544,32.4612,32.4073,32.4073,140984.1769
2017-03-06 15:55:00,48.07,48.08,48.02,48.06,388966.4459656604,32.4073,32.414,32.3735,32.4005,388966.446
2017-03-07 09:30:00,47.87,47.95,47.58,47.74,195916.28324542692,32.2724,32.3264,32.0769,32.1848,195916.2832
2017-03-07 09:35:00,47.73,47.74,47.58,47.66,75575.1318594995,32.178,32.1848,32.0769,32.1308,75575.1319
2017-03-07 09:40:00,47.66,47.66,47.53,47.54,102524.96913926608,32.1308,32.1308,32.0432,32.0499,102524.9691
2017-03-07 09:45:00,47.55,47.56,47.37,47.42,132499.15834362025,32.0567,32.0634,31.9353,31.969,132499.1583
2017-03-07 09:50:00,47.42,47.42,47.38,47.41,151971.7203456402,31.969,31.969,31.9421,31.9623,151971.7203
2017-03-07 09:55:00,47.41,47.54,47.4,47.53,85678.37504208281,31.9623,32.0499,31.9556,32.0432,85678.375
2017-03-07 10:00:00,47.52,47.63,47.49,47.63,77363.93221860622,32.0365,32.1106,32.0162,32.1106,77363.9322
2017-03-07 10:05:00,47.62,47.72,47.58,47.71,108752.10414094938,32.1039,32.1713,32.0769,32.1646,108752.1041
2017-03-07 10:10:00,47.7,47.79,47.67,47.77,102214.11738300975,32.1578,32.2185,32.1376,32.205,102214.1174
2017-03-07 10:15:00,47.77,47.86,47.75,47.86,78028.27965435978,32.205,32.2657,32.1915,32.2657,78028.2797
2017-03-07 10:20:00,47.85,47.86,47.77,47.81,143609.02255639096,32.2589,32.2657,32.205,32.232,143609.0226
2017-03-07 10:25:00,47.81,47.85,47.8,47.85,46555.94209404107,32.232,32.2589,32.2252,32.2589,46555.9421
2017-03-07 10:30:00,47.85,47.9,47.84,47.86,43381.21422960386,32.2589,32.2926,32.2522,32.2657,43381.2142
2017-03-07 10:35:00,47.86,47.87,47.79,47.79,46057.6815172259,32.2657,32.2724,32.2185,32.2185,46057.6815
2017-03-07 10:40:00,47.79,47.87,47.75,47.82,46866.793850297385,32.2185,32.2724,32.1915,32.2387,46866.7939
2017-03-07 10:45:00,47.81,47.84,47.75,47.76,45410.16720906744,32.232,32.2522,32.1915,32.1983,45410.1672
2017-03-07 10:50:00,47.76,47.79,47.75,47.76,40147.0093143306,32.1983,32.2185,32.1915,32.1983,40147.0093
2017-03-07 10:55:00,47.76,47.77,47.72,47.75,41251.262484569634,32.1983,32.205,32.1713,32.1915,41251.2625
2017-03-07 11:00:00,47.75,47.84,47.75,47.82,37114.80193019863,32.1915,32.2522,32.1915,32.2387,37114.8019
2017-03-07 11:05:00,47.83,47.83,47.75,47.77,28528.78464818764,32.2455,32.2455,32.1915,32.205,28528.7846
2017-03-07 11:10:00,47.77,47.81,47.76,47.78,40373.69543261138,32.205,32.232,32.1983,32.2117,40373.6954
2017-03-07 11:15:00,47.78,47.8,47.75,47.76,35033.105150937045,32.2117,32.2252,32.1915,32.1983,35033.1052
2017-03-07 11:20:00,47.76,47.77,47.67,47.71,47514.30815845584,32.1983,32.205,32.1376,32.1646,47514.3082
2017-03-07 11:25:00,47.7,47.7,47.65,47.66,40710.35798451352,32.1578,32.1578,32.1241,32.1308,40710.358
2017-03-07 11:30:00,47.66,47.66,47.6,47.66,37048.59162832454,32.1308,32.1308,32.0904,32.1308,37048.5916
2017-03-07 11:35:00,47.66,47.69,47.63,47.64,44089.3277971047,32.1308,32.1511,32.1106,32.1174,44089.3278
2017-03-07 11:40:00,47.64,47.67,47.63,47.63,40198.63090562226,32.1174,32.1376,32.1106,32.1106,40198.6309
2017-03-07 11:45:00,47.64,47.68,47.62,47.67,35393.334081472334,32.1174,32.1443,32.1039,32.1376,35393.3341
2017-03-07 11:50:00,47.67,47.68,47.63,47.64,25926.383121984065,32.1376,32.1443,32.1106,32.1174,25926.3831
2017-03-07 11:55:00,47.64,47.67,47.61,47.62,33116.37302210751,32.1174,32.1376,32.0971,32.1039,33116.373
2017-03-07 12:00:00,47.62,47.63,47.57,47.61,36535.74234092694,32.1039,32.1106,32.0702,32.0971,36535.7423
2017-03-07 12:05:00,47.61,47.63,47.58,47.62,47032.880709235775,32.0971,32.1106,32.0769,32.1039,47032.8807
2017-03-07 12:10:00,47.61,47.62,47.58,47.58,76489.73179216697,32.0971,32.1039,32.0769,32.0769,76489.7318
2017-03-07 12:15:00,47.58,47.6,47.55,47.58,96147.45819773314,32.0769,32.0904,32.0567,32.0769,96147.4582
2017-03-07 12:20:00,47.59,47.64,47.58,47.58,35168.89238020424,32.0837,32.1174,32.0769,32.0769,35168.8924
2017-03-07 12:25:00,47.58,47.63,47.57,47.63,35729.99663337448,32.0769,32.1106,32.0702,32.1106,35729.9966
2017-03-07 12:30:00,47.62,47.64,47.58,47.64,42003.14218381775,32.1039,32.1174,32.0769,32.1174,42003.1422
2017-03-07 12:35:00,47.64,47.69,47.64,47.69,23835.70867467176,32.1174,32.1511,32.1174,32.1511,23835.7087
2017-03-07 12:40:00,47.69,47.74,47.68,47.74,13022.107507574909,32.1511,32.1848,32.1443,32.1848,13022.1075
2017-03-07 12:45:00,47.74,47.75,47.72,47.73,36736.61766356189,32.1848,32.1915,32.1713,32.178,36736.6177
2017-03-07 12:50:00,47.73,47.74,47.69,47.7,40169.45348445741,32.178,32.1848,32.1511,32.1578,40169.4535
2017-03-07 12:55:00,47.69,47.71,47.67,47.69,42440.80350129054,32.1511,32.1646,32.1376,32.1511,42440.8035
2017-03-07 13:00:00,47.69,47.7,47.65,47.66,18820.55885983616,32.1511,32.1578,32.1241,32.1308,18820.5589
2017-03-07 13:05:00,47.66,47.74,47.65,47.72,41333.18370553249,32.1308,32.1848,32.1241,32.1713,41333.1837
2017-03-07 13:10:00,47.71,47.74,47.68,47.7,52025.58635394456,32.1646,32.1848,32.1443,32.1578,52025.5864
2017-03-07 13:15:00,47.71,47.71,47.66,47.67,40419.705981371335,32.1646,32.1646,32.1308,32.1376,40419.706
2017-03-07 13:20:00,47.68,47.68,47.65,47.66,28984.401301761867,32.1443,32.1443,32.1241,32.1308,28984.4013
2017-03-07 13:25:00,47.66,47.66,47.61,47.62,26926.27090113343,32.1308,32.1308,32.0971,32.1039,26926.2709
2017-03-07 13:30:00,47.62,47.63,47.59,47.61,38111.323083828975,32.1039,32.1106,32.0837,32.0971,38111.3231
2017-03-07 13:35:00,47.62,47.62,47.57,47.58,43713.38794748064,32.1039,32.1039,32.0702,32.0769,43713.3879
2017-03-07 13:40:00,47.58,47.62,47.56,47.61,61575.58074290203,32.0769,32.1039,32.0634,32.0971,61575.5807
2017-03-07 13:45:00,47.61,47.64,47.6,47.64,33267.87117046347,32.0971,32.1174,32.0904,32.1174,33267.8712
2017-03-07 13:50:00,47.63,47.63,47.59,47.59,33212.882953652785,32.1106,32.1106,32.0837,32.0837,33212.883
2017-03-07 13:55:00,47.59,47.61,47.58,47.58,38851.980698013685,32.0837,32.0971,32.0769,32.0769,38851.9807
2017-03-07 14:00:00,47.58,47.59,47.58,47.58,57096.84659409718,32.0769,32.0837,32.0769,32.0769,57096.8466
2017-03-07 14:05:00,47.58,47.58,47.54,47.55,45148.69262709011,32.0769,32.0769,32.0499,32.0567,45148.6926
2017-03-07 14:10:00,47.55,47.58,47.54,47.57,49722.8144989339,32.0567,32.0769,32.0499,32.0702,49722.8145
2017-03-07 14:15:00,47.58,47.58,47.55,47.55,33946.80731679946,32.0769,32.0769,32.0567,32.0567,33946.8073
2017-03-07 14:20:00,47.56,47.58,47.55,47.58,57442.48681405005,32.0634,32.0769,32.0567,32.0769,57442.4868
2017-03-07 14:25:00,47.58,47.58,47.57,47.58,35779.37380765346,32.0769,32.0769,32.0702,32.0769,35779.3738
2017-03-07 14:30:00,47.58,47.58,47.56,47.58,40503.87161934687,32.0769,32.0769,32.0634,32.0769,40503.8716
2017-03-07 14:35:00,47.58,47.6,47.55,47.6,42566.49085400067,32.0769,32.0904,32.0567,32.0904,42566.4909
2017-03-07 14:40:00,47.6,47.64,47.58,47.6,31139.041633935583,32.0904,32.1174,32.0769,32.0904,31139.0416
2017-03-07 14:45:00,47.61,47.61,47.58,47.6,32595.668275165524,32.0971,32.0971,32.0769,32.0904,32595.6683
2017-03-07 14:50:00,47.6,47.65,47.59,47.65,35066.771406127256,32.0904,32.1241,32.0837,32.1241,35066.7714
2017-03-07 14:55:00,47.64,47.69,47.63,47.69,31045.898327909323,32.1174,32.1511,32.1106,32.1511,31045.8983
2017-03-07 15:00:00,47.69,47.69,47.65,47.66,28454.71888676916,32.1511,32.1511,32.1241,32.1308,28454.7189
2017-03-07 15:05:00,47.66,47.67,47.64,47.66,48912.57995735607,32.1308,32.1376,32.1174,32.1308,48912.58
2017-03-07 15:10:00,47.66,47.71,47.65,47.69,52979.46358433397,32.1308,32.1646,32.1241,32.1511,52979.4636
2017-03-07 15:15:00,47.69,47.69,47.67,47.68,25039.838401975085,32.1511,32.1511,32.1376,32.1443,25039.8384
2017-03-07 15:20:00,47.69,47.72,47.68,47.68,38969.81259117944,32.1511,32.1713,32.1443,32.1443,38969.8126
2017-03-07 15:25:00,47.69,47.69,47.62,47.65,58314.4428234766,32.1511,32.1511,32.1039,32.1241,58314.4428
2017-03-07 15:30:00,47.65,47.67,47.58,47.59,103215.12737066546,32.1241,32.1376,32.0769,32.0837,103215.1274
2017-03-07 15:35:00,47.59,47.61,47.55,47.56,67325.77712939064,32.0837,32.0971,32.0567,32.0634,67325.7771
2017-03-07 15:40:00,47.56,47.56,47.49,47.52,99250.36471776456,32.0634,32.0634,32.0162,32.0365,99250.3647
2017-03-07 15:45:00,47.52,47.54,47.5,47.54,117099.09101110986,32.0365,32.0499,32.023,32.0499,117099.091
2017-03-07 15:50:00,47.54,47.55,47.48,47.49,107942.9918078779,32.0499,32.0567,32.0095,32.0162,107942.9918
2017-03-07 15:55:00,47.49,47.57,47.49,47.53,389863.0905622264,32.0162,32.0702,32.0162,32.0432,389863.0906
2017-03-08 09:30:00,48.07,48.22,47.92,48.06,163153.40590281674,32.4073,32.5084,32.3061,32.4005,163153.4059
2017-03-08 09:35:00,48.08,48.22,48.07,48.16,139165.07687128268,32.414,32.5084,32.4073,32.4679,139165.0769
2017-03-08 09:40:00,48.16,48.21,48.13,48.17,105975.76029626303,32.4679,32.5016,32.4477,32.4747,105975.7603
2017-03-08 09:45:00,48.2,48.31,48.19,48.3,169031.53405902817,32.4949,32.5691,32.4882,32.5623,169031.5341
2017-03-08 09:50:00,48.29,48.36,48.27,48.3,118114.689709348,32.5556,32.6028,32.5421,32.5623,118114.6897
2017-03-08 09:55:00,48.3,48.31,48.16,48.21,122514.869262709,32.5623,32.5691,32.4679,32.5016,122514.8693
2017-03-08 10:00:00,48.2,48.2,48.08,48.19,74073.61687801594,32.4949,32.4949,32.414,32.4882,74073.6169
2017-03-08 10:05:00,48.2,48.2,48.08,48.12,75793.96251823589,32.4949,32.4949,32.414,32.441,75793.9625
2017-03-08 10:10:00,48.11,48.15,48.01,48.07,91512.73706654696,32.4342,32.4612,32.3668,32.4073,91512.7371
2017-03-08 10:15:00,48.09,48.11,48.0,48.0,45122.88183144428,32.4207,32.4342,32.3601,32.3601,45122.8818
2017-03-08 10:20:00,48.0,48.11,48.0,48.11,35286.72427336999,32.3601,32.4342,32.3601,32.4342,35286.7243
2017-03-08 10:25:00,48.1,48.18,48.1,48.12,44821.00774323869,32.4275,32.4814,32.4275,32.441,44821.0077
2017-03-08 10:30:00,48.13,48.17,48.11,48.14,58471.55201436426,32.4477,32.4747,32.4342,32.4544,58471.552
2017-03-08 10:35:00,48.13,48.18,48.12,48.18,53927.72977219167,32.4477,32.4814,32.441,32.4814,53927.7298
2017-03-08 10:40:00,48.17,48.24,48.16,48.17,88495.11839299742,32.4747,32.5219,32.4679,32.4747,88495.1184
2017-03-08 10:45:00,48.17,48.18,47.88,47.9,270276.06329255976,32.4747,32.4814,32.2792,32.2926,270276.0633
2017-03-08 10:50:00,47.89,47.91,47.83,47.9,127872.29267197844,32.2859,32.2994,32.2455,32.2926,127872.2927
2017-03-08 10:55:00,47.9,47.96,47.86,47.89,73649.42206261923,32.2926,32.3331,32.2657,32.2859,73649.4221
2017-03-08 11:00:00,47.89,47.95,47.87,47.9,59390.64078105712,32.2859,32.3264,32.2724,32.2926,59390.6408
2017-03-08 11:05:00,47.9,47.9,47.75,47.82,61890.9213331837,32.2926,32.2926,32.1915,32.2387,61890.9213
2017-03-08 11:10:00,47.82,47.83,47.75,47.75,53763.88733026596,32.2387,32.2455,32.1915,32.1915,53763.8873
2017-03-08 11:15:00,47.75,47.83,47.75,47.82,30111.098642127705,32.1915,32.2455,32.1915,32.2387,30111.0986
2017-03-08 11:20:00,47.81,47.84,47.78,47.83,23734.70990910111,32.232,32.2522,32.2117,32.2455,23734.7099
2017-03-08 11:25:00,47.84,47.94,47.84,47.94,50717.09123555156,32.2522,32.3196,32.2522,32.3196,50717.0912
2017-03-08 11:30:00,47.94,47.94,47.83,47.88,42455.39221187296,32.3196,32.3196,32.2455,32.2792,42455.3922
2017-03-08 11:35:00,47.87,47.88,47.82,47.83,57478.39748625294,32.2724,32.2792,32.2387,32.2455,57478.3975
2017-03-08 11:40:00,47.84,47.89,47.83,47.83,70857.36729884412,32.2522,32.2859,32.2455,32.2455,70857.3673
2017-03-08 11:45:00,47.83,47.88,47.76,47.87,55666.03074851307,32.2455,32.2792,32.1983,32.2724,55666.0307
2017-03-08 11:50:00,47.88,47.88,47.79,47.8,44147.6826394344,32.2792,32.2792,32.2185,32.2252,44147.6826
2017-03-08 11:55:00,47.8,47.83,47.79,47.83,39175.17674783975,32.2252,32.2455,32.2185,32.2455,39175.1767
2017-03-08 12:00:00,47.83,47.9,47.79,47.86,54630.23229716081,32.2455,32.2926,32.2185,32.2657,54630.2323
2017-03-08 12:05:00,47.85,47.88,47.82,47.82,43050.16272023342,32.2589,32.2792,32.2387,32.2387,43050.1627
2017-03-08 12:10:00,47.83,47.87,47.8,47.85,39463.58433396925,32.2455,32.2724,32.2252,32.2589,39463.5843
2017-03-08 12:15:00,47.84,47.91,47.83,47.9,18276.287734261023,32.2522,32.2994,32.2455,32.2926,18276.2877
2017-03-08 12:20:00,47.9,47.92,47.89,47.91,18716.193468746493,32.2926,32.3061,32.2859,32.2994,18716.1935
2017-03-08 12:25:00,47.92,47.97,47.91,47.94,33106.27314555044,32.3061,32.3398,32.2994,32.3196,33106.2731
2017-03-08 12:30:00,47.94,47.97,47.91,47.91,29464.70654247559,32.3196,32.3398,32.2994,32.2994,29464.7065
2017-03-08 12:35:00,47.92,47.95,47.86,47.88,29685.781618224664,32.3061,32.3264,32.2657,32.2792,29685.7816
2017-03-08 12:40:00,47.88,47.89,47.85,47.88,35625.63124228481,32.2792,32.2859,32.2589,32.2792,35625.6312
2017-03-08 12:45:00,47.88,47.92,47.88,47.91,24060.150375939847,32.2792,32.3061,32.2792,32.2994,24060.1504
2017-03-08 12:50:00,47.91,47.95,47.91,47.93,19938.27853215127,32.2994,32.3264,32.2994,32.3129,19938.2785
2017-03-08 12:55:00,47.93,47.97,47.91,47.92,24656.04309280664,32.3129,32.3398,32.2994,32.3061,24656.0431
2017-03-08 13:00:00,47.92,47.95,47.89,47.9,23735.83211760745,32.3061,32.3264,32.2859,32.2926,23735.8321
2017-03-08 13:05:00,47.9,47.92,47.89,47.91,26549.208843003027,32.2926,32.3061,32.2859,32.2994,26549.2088
2017-03-08 13:10:00,47.91,47.95,47.9,47.95,38078.7790371451,32.2994,32.3264,32.2926,32.3264,38078.779
2017-03-08 13:15:00,47.94,47.99,47.93,47.94,23161.261362361125,32.3196,32.3533,32.3129,32.3196,23161.2614
2017-03-08 13:20:00,47.95,47.95,47.91,47.92,27533.385703063628,32.3264,32.3264,32.2994,32.3061,27533.3857
2017-03-08 13:25:00,47.92,47.93,47.9,47.91,18366.06441476826,32.3061,32.3129,32.2926,32.2994,18366.0644
2017-03-08 13:30:00,47.91,47.97,47.91,47.96,46246.2125462911,32.2994,32.3398,32.2994,32.3331,46246.2125
2017-03-08 13:35:00,47.95,47.97,47.92,47.95,39650.99315452811,32.3264,32.3398,32.3061,32.3264,39650.9932
2017-03-08 13:40:00,47.96,47.98,47.93,47.96,36856.69397374032,32.3331,32.3466,32.3129,32.3331,36856.694
2017-03-08 13:45:00,47.96,47.98,47.9,47.91,86185.6132869487,32.3331,32.3466,32.2926,32.2994,86185.6133
2017-03-08 13:50:00,47.91,47.91,47.83,47.83,75281.11323083828,32.2994,32.2994,32.2455,32.2455,75281.1132
2017-03-08 13:55:00,47.83,47.89,47.82,47.87,42995.174503422735,32.2455,32.2859,32.2387,32.2724,42995.1745
2017-03-08 14:00:00,47.87,47.88,47.84,47.87,41417.34934350802,32.2724,32.2792,32.2522,32.2724,41417.3493
2017-03-08 14:05:00,47.87,47.9,47.83,47.85,67049.71383683088,32.2724,32.2926,32.2455,32.2589,67049.7138
2017-03-08 14:10:00,47.84,47.85,47.79,47.8,27186.62327460442,32.2522,32.2589,32.2185,32.2252,27186.6233
2017-03-08 14:15:00,47.79,47.81,47.75,47.76,34278.98103467624,32.2185,32.232,32.1915,32.1983,34278.981
2017-03-08 14:20:00,47.75,47.75,47.69,47.74,40460.10548759959,32.1915,32.1915,32.1511,32.1848,40460.1055
2017-03-08 14:25:00,47.74,47.74,47.69,47.73,48386.26416788239,32.1848,32.1848,32.1511,32.178,48386.2642
2017-03-08 14:30:00,47.73,47.75,47.67,47.72,37130.5128492874,32.178,32.1915,32.1376,32.1713,37130.5128
2017-03-08 14:35:00,47.72,47.77,47.71,47.77,35965.66041970598,32.1713,32.205,32.1646,32.205,35965.6604
2017-03-08 14:40:00,47.77,47.82,47.76,47.78,39950.62282572102,32.205,32.2387,32.1983,32.2117,39950.6228
2017-03-08 14:45:00,47.77,47.81,47.76,47.81,35709.79688026035,32.205,32.232,32.1983,32.232,35709.7969
2017-03-08 14:50:00,47.8,47.82,47.79,47.81,32010.99764336213,32.2252,32.2387,32.2185,32.232,32010.9976
2017-03-08 14:55:00,47.81,47.83,47.8,47.8,27725.283357647848,32.232,32.2455,32.2252,32.2252,27725.2834
2017-03-08 15:00:00,47.81,47.86,47.8,47.85,40627.31455504432,32.232,32.2657,32.2252,32.2589,40627.3146
2017-03-08 15:05:00,47.86,47.9,47.85,47.9,54256.53686454943,32.2657,32.2926,32.2589,32.2926,54256.5369
2017-03-08 15:10:00,47.89,47.9,47.83,47.85,39296.37526652452,32.2859,32.2926,32.2455,32.2589,39296.3753
2017-03-08 15:15:00,47.85,47.87,47.83,47.85,49888.90135787229,32.2589,32.2724,32.2455,32.2589,49888.9014
2017-03-08 15:20:00,47.84,47.87,47.84,47.86,52987.31904387835,32.2522,32.2724,32.2522,32.2657,52987.319
2017-03-08 15:25:00,47.86,47.86,47.8,47.81,63607.90034788464,32.2657,32.2657,32.2252,32.232,63607.9003
2017-03-08 15:30:00,47.81,47.82,47.67,47.71,78137.1338794748,32.232,32.2387,32.1376,32.1646,78137.1339
2017-03-08 15:35:00,47.71,47.74,47.66,47.72,79979.80024688586,32.1646,32.1848,32.1308,32.1713,79979.8002
2017-03-08 15:40:00,47.71,47.74,47.65,47.67,70102.12097407698,32.1646,32.1848,32.1241,32.1376,70102.121
2017-03-08 15:45:00,47.66,47.71,47.65,47.66,85086.97115924138,32.1308,32.1646,32.1241,32.1308,85086.9712
2017-03-08 15:50:00,47.66,47.66,47.6,47.62,149252.60913477725,32.1308,32.1308,32.0904,32.1039,149252.6091
2017-03-08 15:55:00,47.62,47.67,47.62,47.64,244190.32656267533,32.1039,32.1376,32.1039,32.1174,244190.3266
2017-03-09 09:30:00,47.79,47.96,47.77,47.82,84131.97172034564,32.2185,32.3331,32.205,32.2387,84131.9717
2017-03-09 09:35:00,47.82,47.91,47.76,47.91,44390.07967680395,32.2387,32.2994,32.1983,32.2994,44390.0797
2017-03-09 09:40:00,47.91,47.99,47.88,47.97,63062.50701380316,32.2994,32.3533,32.2792,32.3398,63062.507
2017-03-09 09:45:00,47.96,47.98,47.87,47.89,63722.365615531366,32.3331,32.3466,32.2724,32.2859,63722.3656
2017-03-09 09:50:00,47.89,47.91,47.78,47.83,63584.333969251486,32.2859,32.2994,32.2117,32.2455,63584.334
2017-03-09 09:55:00,47.83,47.85,47.77,47.78,86915.04881607002,32.2455,32.2589,32.205,32.2117,86915.0488
2017-03-09 10:00:00,47.78,47.95,47.77,47.93,40432.05027494108,32.2117,32.3264,32.205,32.3129,40432.0503
2017-03-09 10:05:00,47.94,48.0,47.91,47.97,64660.531926832,32.3196,32.3601,32.2994,32.3398,64660.5319
2017-03-09 10:10:00,47.98,48.08,47.98,48.07,68294.24307036247,32.3466,32.414,32.3466,32.4073,68294.2431
2017-03-09 10:15:00,48.07,48.09,47.96,47.99,43154.52811132308,32.4073,32.4207,32.3331,32.3533,43154.5281
2017-03-09 10:20:00,47.99,48.0,47.87,47.9,45582.987319043874,32.3533,32.3601,32.2724,32.2926,45582.9873
2017-03-09 10:25:00,47.91,48.02,47.9,47.99,48704.971383683085,32.2994,32.3735,32.2926,32.3533,48704.9714
2017-03-09 10:30:00,47.99,47.99,47.92,47.98,58764.44843451913,32.3533,32.3533,32.3061,32.3466,58764.4484
2017-03-09 10:35:00,47.98,48.03,47.93,47.98,81860.6217035125,32.3466,32.3803,32.3129,32.3466,81860.6217
2017-03-09 10:40:00,47.97,48.0,47.91,47.99,59707.103579845134,32.3398,32.3601,32.2994,32.3533,59707.1036
2017-03-09 10:45:00,47.99,48.05,47.96,48.05,89232.4093816631,32.3533,32.3938,32.3331,32.3938,89232.4094
2017-03-09 10:50:00,48.04,48.12,48.02,48.06,75377.62316238356,32.387,32.441,32.3735,32.4005,75377.6232
2017-03-09 10:55:00,48.06,48.1,48.0,48.02,34993.82785321512,32.4005,32.4275,32.3601,32.3735,34993.8279
2017-03-09 11:00:00,48.03,48.06,47.97,47.99,85618.89799124676,32.3803,32.4005,32.3398,32.3533,85618.898
2017-03-09 11:05:00,47.99,48.06,47.99,48.04,49089.88890135787,32.3533,32.4005,32.3533,32.387,49089.8889
2017-03-09 11:10:00,48.03,48.06,47.99,48.0,43789.69812591179,32.3803,32.4005,32.3533,32.3601,43789.6981
2017-03-09 11:15:00,48.0,48.01,47.97,47.98,41780.94489956234,32.3601,32.3668,32.3398,32.3466,41780.9449
2017-03-09 11:20:00,47.99,47.99,47.91,47.91,51352.26125014028,32.3533,32.3533,32.2994,32.2994,51352.2613
2017-03-09 11:25:00,47.91,47.97,47.91,47.96,46625.51902143418,32.2994,32.3398,32.2994,32.3331,46625.519
2017-03-09 11:30:00,47.96,47.98,47.93,47.93,32398.1595780496,32.3331,32.3466,32.3129,32.3129,32398.1596
2017-03-09 11:35:00,47.94,47.99,47.93,47.97,31673.21288295365,32.3196,32.3533,32.3129,32.3398,31673.2129
2017-03-09 11:40:00,47.98,48.05,47.98,48.03,20203.119739647624,32.3466,32.3938,32.3466,32.3803,20203.1197
2017-03-09 11:45:00,48.03,48.07,48.02,48.03,19973.06699584783,32.3803,32.4073,32.3735,32.3803,19973.067
2017-03-09 11:50:00,48.03,48.07,48.02,48.05,29177.42116485243,32.3803,32.4073,32.3735,32.3938,29177.4212
2017-03-09 11:55:00,48.05,48.06,47.97,47.97,58295.36527886881,32.3938,32.4005,32.3398,32.3398,58295.3653
2017-03-09 12:00:00,47.98,47.98,47.93,47.96,26250.701380316463,32.3466,32.3466,32.3129,32.3331,26250.7014
2017-03-09 12:05:00,47.97,47.99,47.92,47.95,24622.376837616423,32.3398,32.3533,32.3061,32.3264,24622.3768
2017-03-09 12:10:00,47.95,47.98,47.94,47.96,29519.694759286274,32.3264,32.3466,32.3196,32.3331,29519.6948
2017-03-09 12:15:00,47.95,47.98,47.93,47.93,20069.576927393107,32.3264,32.3466,32.3129,32.3129,20069.5769
2017-03-09 12:20:00,47.94,47.94,47.87,47.89,22750.53304904051,32.3196,32.3196,32.2724,32.2859,22750.533
2017-03-09 12:25:00,47.9,47.9,47.86,47.87,16756.81741667602,32.2926,32.2926,32.2657,32.2724,16756.8174
2017-03-09 12:30:00,47.86,47.88,47.85,47.86,15567.276399955112,32.2657,32.2792,32.2589,32.2657,15567.2764
2017-03-09 12:35:00,47.85,47.88,47.84,47.87,25910.672202895297,32.2589,32.2792,32.2522,32.2724,25910.6722
2017-03-09 12:40:00,47.86,47.87,47.83,47.86,32337.560318707216,32.2657,32.2724,32.2455,32.2657,32337.5603
2017-03-09 12:45:00,47.86,47.91,47.85,47.91,27904.836718662325,32.2657,32.2994,32.2589,32.2994,27904.8367
2017-03-09 12:50:00,47.91,47.92,47.89,47.91,19599.371563236447,32.2994,32.3061,32.2859,32.2994,19599.3716
2017-03-09 12:55:00,47.9,47.91,47.88,47.89,12965.997082257883,32.2926,32.2994,32.2792,32.2859,12965.9971
2017-03-09 13:00:00,47.89,47.95,47.89,47.95,20962.854898440128,32.2859,32.3264,32.2859,32.3264,20962.8549
2017-03-09 13:05:00,47.94,47.96,47.91,47.94,24072.4946695096,32.3196,32.3331,32.2994,32.3196,24072.4947
2017-03-09 13:10:00,47.94,47.96,47.93,47.95,15269.891145774884,32.3196,32.3331,32.3129,32.3264,15269.8911
2017-03-09 13:15:00,47.96,47.96,47.91,47.93,30811.356750084164,32.3331,32.3331,32.2994,32.3129,30811.3568
2017-03-09 13:20:00,47.93,47.94,47.91,47.91,17708.450230052742,32.3129,32.3196,32.2994,32.2994,17708.4502
2017-03-09 13:25:00,47.91,47.91,47.85,47.85,22329.70485916283,32.2994,32.2994,32.2589,32.2589,22329.7049
2017-03-09 13:30:00,47.86,47.86,47.77,47.8,29380.540904500056,32.2657,32.2657,32.205,32.2252,29380.5409
2017-03-09 13:35:00,47.81,47.83,47.77,47.81,27418.920435416898,32.232,32.2455,32.205,32.232,27418.9204
2017-03-09 13:40:00,47.81,47.83,47.76,47.81,29342.38581528448,32.232,32.2455,32.1983,32.232,29342.3858
2017-03-09 13:45:00,47.81,47.82,47.77,47.82,14024.239703736954,32.232,32.2387,32.205,32.2387,14024.2397
2017-03-09 13:50:00,47.82,47.85,47.81,47.84,21730.445516777017,32.2387,32.2589,32.232,32.2522,21730.4455
2017-03-09 13:55:00,47.85,47.86,47.81,47.83,18630.90562226461,32.2589,32.2657,32.232,32.2455,18630.9056
2017-03-09 14:00:00,47.83,47.85,47.72,47.73,47085.624509033776,32.2455,32.2589,32.1713,32.178,47085.6245
2017-03-09 14:05:00,47.73,47.79,47.71,47.74,42805.5212658512,32.178,32.2185,32.1646,32.1848,42805.5213
2017-03-09 14:10:00,47.74,47.75,47.67,47.7,36669.28515318146,32.1848,32.1915,32.1376,32.1578,36669.2852
2017-03-09 14:15:00,47.69,47.71,47.6,47.7,46205.81304006284,32.1511,32.1646,32.0904,32.1578,46205.813
2017-03-09 14:20:00,47.7,47.75,47.68,47.7,26901.58231399394,32.1578,32.1915,32.1443,32.1578,26901.5823
2017-03-09 14:25:00,47.7,47.75,47.69,47.74,27145.10155986982,32.1578,32.1915,32.1511,32.1848,27145.1016
2017-03-09 14:30:00,47.74,47.75,47.72,47.72,22743.799798002467,32.1848,32.1915,32.1713,32.1713,22743.7998
2017-03-09 14:35:00,47.72,47.76,47.71,47.75,36379.75535854562,32.1713,32.1983,32.1646,32.1915,36379.7554
2017-03-09 14:40:00,47.75,47.77,47.69,47.76,45949.949500617215,32.1915,32.205,32.1511,32.1983,45949.9495
2017-03-09 14:45:00,47.75,47.78,47.73,47.75,85219.39176298956,32.1915,32.2117,32.178,32.1915,85219.3918
2017-03-09 14:50:00,47.75,47.78,47.74,47.76,70755.24632476714,32.1915,32.2117,32.1848,32.1983,70755.2463
2017-03-09 14:55:00,47.76,47.77,47.72,47.76,38340.25361912243,32.1983,32.205,32.1713,32.1983,38340.2536
2017-03-09 15:00:00,47.76,47.8,47.75,47.77,56489.73179216698,32.1983,32.2252,32.1915,32.205,56489.7318
2017-03-09 15:05:00,47.78,47.84,47.76,47.84,48469.30759735159,32.2117,32.2522,32.1983,32.2522,48469.3076
2017-03-09 15:10:00,47.83,47.85,47.79,47.83,45774.8849736281,32.2455,32.2589,32.2185,32.2455,45774.885
2017-03-09 15:15:00,47.83,47.86,47.82,47.86,32602.40152620357,32.2455,32.2657,32.2387,32.2657,32602.4015
2017-03-09 15:20:00,47.85,47.86,47.81,47.82,59263.83121984064,32.2589,32.2657,32.232,32.2387,59263.8312
2017-03-09 15:25:00,47.83,47.88,47.83,47.88,56314.66726517786,32.2455,32.2792,32.2455,32.2792,56314.6673
2017-03-09 15:30:00,47.88,47.95,47.87,47.92,76056.55930871956,32.2792,32.3264,32.2724,32.3061,76056.5593
2017-03-09 15:35:00,47.93,47.94,47.84,47.86,62907.64223992817,32.3129,32.3196,32.2522,32.2657,62907.6422
2017-03-09 15:40:00,47.86,47.87,47.81,47.83,172356.637863315,32.2657,32.2724,32.232,32.2455,172356.6379
2017-03-09 15:45:00,47.83,47.88,47.83,47.86,110407.3616878016,32.2455,32.2792,32.2455,32.2657,110407.3617
2017-03-09 15:50:00,47.86,47.86,47.83,47.85,85937.60520704747,32.2657,32.2657,32.2455,32.2589,85937.6052
2017-03-09 15:55:00,47.84,47.86,47.76,47.78,585782.7404331724,32.2522,32.2657,32.1983,32.2117,585782.7404
2017-03-10 09:30:00,48.06,48.17,47.94,48.04,126452.69891145774,32.4005,32.4747,32.3196,32.387,126452.6989
2017-03-10 09:35:00,48.02,48.08,47.95,48.02,50230.0527437998,32.3735,32.414,32.3264,32.3735,50230.0527
2017-03-10 09:40:00,48.03,48.1,47.98,47.99,41463.35989226798,32.3803,32.4275,32.3466,32.3533,41463.3599
2017-03-10 09:45:00,48.0,48.12,47.99,48.07,112955.8972057008,32.3601,32.441,32.3533,32.4073,112955.8972
2017-03-10 09:50:00,48.07,48.24,48.04,48.2,152660.75636853327,32.4073,32.5219,32.387,32.4949,152660.7564
2017-03-10 09:55:00,48.19,48.21,48.14,48.17,41211.98518684771,32.4882,32.5016,32.4544,32.4747,41211.9852
2017-03-10 10:00:00,48.18,48.26,48.17,48.23,59649.870946021765,32.4814,32.5353,32.4747,32.5151,59649.8709
2017-03-10 10:05:00,48.22,48.27,48.2,48.26,31415.10492649534,32.5084,32.5421,32.4949,32.5353,31415.1049
2017-03-10 10:10:00,48.26,48.3,48.22,48.29,61920.09875434855,32.5353,32.5623,32.5084,32.5556,61920.0988
2017-03-10 10:15:00,48.29,48.34,48.29,48.33,52340.92694422624,32.5556,32.5893,32.5556,32.5825,52340.9269
2017-03-10 10:20:00,48.32,48.35,48.3,48.31,51430.8158455841,32.5758,32.596,32.5623,32.5691,51430.8158
2017-03-10 10:25:00,48.31,48.35,48.28,48.28,34969.13926607563,32.5691,32.596,32.5488,32.5488,34969.1393
2017-03-10 10:30:00,48.29,48.3,48.2,48.21,73493.4350802379,32.5556,32.5623,32.4949,32.5016,73493.4351
2017-03-10 10:35:00,48.22,48.25,48.2,48.21,36499.83166872405,32.5084,32.5286,32.4949,32.5016,36499.8317
2017-03-10 10:40:00,48.21,48.33,48.17,48.33,104010.77320166086,32.5016,32.5825,32.4747,32.5825,104010.7732
2017-03-10 10:45:00,48.33,48.35,48.25,48.26,61848.27740994276,32.5825,32.596,32.5286,32.5353,61848.2774
2017-03-10 10:50:00,48.25,48.32,48.25,48.28,43244.30479183032,32.5286,32.5758,32.5286,32.5488,43244.3048
2017-03-10 10:55:00,48.28,48.28,48.21,48.22,75659.29749747503,32.5488,32.5488,32.5016,32.5084,75659.2975
2017-03-10 11:00:00,48.22,48.25,48.14,48.15,103037.81842666368,32.5084,32.5286,32.4544,32.4612,103037.8184
2017-03-10 11:05:00,48.15,48.17,48.1,48.17,46517.78700482549,32.4612,32.4747,32.4275,32.4747,46517.787
2017-03-10 11:10:00,48.17,48.17,48.12,48.14,54415.89047244978,32.4747,32.4747,32.441,32.4544,54415.8905
2017-03-10 11:15:00,48.14,48.18,48.13,48.18,43315.00392772977,32.4544,32.4814,32.4477,32.4814,43315.0039
2017-03-10 11:20:00,48.17,48.21,48.14,48.21,40283.91875210414,32.4747,32.5016,32.4544,32.5016,40283.9188
2017-03-10 11:25:00,48.21,48.23,48.18,48.22,52935.69745258669,32.5016,32.5151,32.4814,32.5084,52935.6975
2017-03-10 11:30:00,48.23,48.24,48.19,48.2,61127.819548872176,32.5151,32.5219,32.4882,32.4949,61127.8195
2017-03-10 11:35:00,48.2,48.24,48.17,48.2,78010.32431825832,32.4949,32.5219,32.4747,32.4949,78010.3243
2017-03-10 11:40:00,48.2,48.26,48.19,48.2,95076.87128268433,32.4949,32.5353,32.4882,32.4949,95076.8713
2017-03-10 11:45:00,48.2,48.25,48.19,48.24,83745.93199416451,32.4949,32.5286,32.4882,32.5219,83745.932
2017-03-10 11:50:00,48.24,48.26,48.2,48.25,98804.84794074738,32.5219,32.5353,32.4949,32.5286,98804.8479
2017-03-10 11:55:00,48.25,48.29,48.2,48.23,54427.11255751318,32.5286,32.5556,32.4949,32.5151,54427.1126
2017-03-10 12:00:00,48.22,48.23,48.18,48.22,80451.12781954887,32.5084,32.5151,32.4814,32.5084,80451.1278
2017-03-10 12:05:00,48.22,48.25,48.2,48.25,42829.087644484345,32.5084,32.5286,32.4949,32.5286,42829.0876
2017-03-10 12:10:00,48.24,48.28,48.23,48.28,43466.50207608574,32.5219,32.5488,32.5151,32.5488,43466.5021
2017-03-10 12:15:00,48.28,48.3,48.24,48.28,59836.15755807429,32.5488,32.5623,32.5219,32.5488,59836.1576
2017-03-10 12:20:00,48.29,48.31,48.27,48.31,31912.24329480417,32.5556,32.5691,32.5421,32.5691,31912.2433
2017-03-10 12:25:00,48.31,48.32,48.28,48.3,44059.02816743351,32.5691,32.5758,32.5488,32.5623,44059.0282
2017-03-10 12:30:00,48.3,48.3,48.25,48.26,29012.456514420377,32.5623,32.5623,32.5286,32.5353,29012.4565
2017-03-10 12:35:00,48.25,48.25,48.2,48.22,67432.38693749298,32.5286,32.5286,32.4949,32.5084,67432.3869
2017-03-10 12:40:00,48.21,48.22,48.16,48.19,80877.56705195825,32.5016,32.5084,32.4679,32.4882,80877.5671
2017-03-10 12:45:00,48.18,48.22,48.16,48.16,54080.35012905398,32.4814,32.5084,32.4679,32.4679,54080.3501
2017-03-10 12:50:00,48.16,48.16,48.0,48.04,115975.76029626303,32.4679,32.4679,32.3601,32.387,115975.7603
2017-03-10 12:55:00,48.04,48.07,47.99,48.06,73356.52564246436,32.387,32.4073,32.3533,32.4005,73356.5256
2017-03-10 13:00:00,48.06,48.07,47.97,47.97,29240.264841207496,32.4005,32.4073,32.3398,32.3398,29240.2648
2017-03-10 13:05:00,47.97,47.97,47.84,47.89,105801.81797778029,32.3398,32.3398,32.2522,32.2859,105801.818
2017-03-10 13:10:00,47.89,47.93,47.89,47.91,53690.94377735383,32.2859,32.3129,32.2859,32.2994,53690.9438
2017-03-10 13:15:00,47.91,47.95,47.91,47.91,32318.482774099422,32.2994,32.3264,32.2994,32.2994,32318.4828
2017-03-10 13:20:00,47.91,47.96,47.91,47.94,38973.17921669846,32.2994,32.3331,32.2994,32.3196,38973.1792
2017-03-10 13:25:00,47.94,47.94,47.9,47.93,22548.535517899225,32.3196,32.3196,32.2926,32.3129,22548.5355
2017-03-10 13:30:00,47.93,47.94,47.87,47.88,25072.38244865896,32.3129,32.3196,32.2724,32.2792,25072.3824
2017-03-10 13:35:00,47.87,47.91,47.87,47.91,20176.186735495456,32.2724,32.2994,32.2724,32.2994,20176.1867
2017-03-10 13:40:00,47.91,47.93,47.91,47.93,18057.45707552463,32.2994,32.3129,32.2994,32.3129,18057.4571
2017-03-10 13:45:00,47.93,48.02,47.93,48.0,58810.45898327909,32.3129,32.3735,32.3129,32.3601,58810.459
2017-03-10 13:50:00,47.99,48.01,47.95,47.99,53459.76882504769,32.3533,32.3668,32.3264,32.3533,53459.7688
2017-03-10 13:55:00,47.99,48.02,47.96,48.01,42767.366176635616,32.3533,32.3735,32.3331,32.3668,42767.3662
2017-03-10 14:00:00,48.02,48.03,47.98,47.99,44340.70250252497,32.3735,32.3803,32.3466,32.3533,44340.7025
2017-03-10 14:05:00,47.99,47.99,47.95,47.96,24531.47794860285,32.3533,32.3533,32.3264,32.3331,24531.4779
2017-03-10 14:10:00,47.97,47.99,47.93,47.99,33028.84075861295,32.3398,32.3533,32.3129,32.3533,33028.8408
2017-03-10 14:15:00,47.99,48.03,47.99,48.0,32242.172595668275,32.3533,32.3803,32.3533,32.3601,32242.1726
2017-03-10 14:20:00,48.01,48.05,48.0,48.04,33436.20244641454,32.3668,32.3938,32.3601,32.387,33436.2024
2017-03-10 14:25:00,48.04,48.07,48.02,48.03,44997.19447873415,32.387,32.4073,32.3735,32.3803,44997.1945
2017-03-10 14:30:00,48.04,48.05,48.0,48.02,24742.45314779486,32.387,32.3938,32.3601,32.3735,24742.4531
2017-03-10 14:35:00,48.02,48.09,48.01,48.08,33424.98036135114,32.3735,32.4207,32.3668,32.414,33424.9804
2017-03-10 14:40:00,48.08,48.09,48.06,48.07,19137.021658624173,32.414,32.4207,32.4005,32.4073,19137.0217
2017-03-10 14:45:00,48.08,48.08,48.03,48.04,23743.687577151835,32.414,32.414,32.3803,32.387,23743.6876
2017-03-10 14:50:00,48.04,48.05,47.99,47.99,36894.849062955895,32.387,32.3938,32.3533,32.3533,36894.8491
2017-03-10 14:55:00,47.99,48.01,47.97,47.99,43723.48782403771,32.3533,32.3668,32.3398,32.3533,43723.4878
2017-03-10 15:00:00,47.99,48.06,47.99,48.01,51835.93311637302,32.3533,32.4005,32.3533,32.3668,51835.9331
2017-03-10 15:05:00,48.01,48.02,47.97,47.98,52072.71911121086,32.3668,32.3735,32.3398,32.3466,52072.7191
2017-03-10 15:10:00,47.98,48.01,47.97,48.0,37148.46818538884,32.3466,32.3668,32.3398,32.3601,37148.4682
2017-03-10 15:15:00,48.0,48.01,47.98,47.99,31686.679385029736,32.3601,32.3668,32.3466,32.3533,31686.6794
2017-03-10 15:20:00,47.99,48.0,47.98,48.0,29598.249354730106,32.3533,32.3601,32.3466,32.3601,29598.2494
2017-03-10 15:25:00,48.0,48.07,47.99,48.07,43735.832117607446,32.3601,32.4073,32.3533,32.4073,43735.8321
2017-03-10 15:30:00,48.07,48.07,48.03,48.04,51310.73953540568,32.4073,32.4073,32.3803,32.387,51310.7395
2017-03-10 15:35:00,48.04,48.08,48.04,48.07,73289.19313208394,32.387,32.414,32.387,32.4073,73289.1931
2017-03-10 15:40:00,48.07,48.08,48.05,48.08,94353.04679609471,32.4073,32.414,32.3938,32.414,94353.0468
2017-03-10 15:45:00,48.07,48.13,48.05,48.12,125493.21063853664,32.4073,32.4477,32.3938,32.441,125493.2106
2017-03-10 15:50:00,48.12,48.16,48.1,48.15,160854.0006733251,32.441,32.4679,32.4275,32.4612,160854.0007
2017-03-10 15:55:00,48.15,48.15,48.07,48.14,343781.8426663674,32.4612,32.4612,32.4073,32.4544,343781.8427
2017-03-13 09:30:00,48.15,48.3,48.01,48.2,96870.1604758164,32.4612,32.5623,32.3668,32.4949,96870.1605
2017-03-13 09:35:00,48.22,48.24,48.11,48.12,36797.21692290427,32.5084,32.5219,32.4342,32.441,36797.2169
2017-03-13 09:40:00,48.12,48.17,48.04,48.15,33567.50084165638,32.441,32.4747,32.387,32.4612,33567.5008
2017-03-13 09:45:00,48.16,48.28,48.14,48.17,51975.08697115924,32.4679,32.5488,32.4544,32.4747,51975.087
2017-03-13 09:50:00,48.16,48.19,48.13,48.19,18930.535293457524,32.4679,32.4882,32.4477,32.4882,18930.5353
2017-03-13 09:55:00,48.21,48.24,48.19,48.22,63727.97665806307,32.5016,32.5219,32.4882,32.5084,63727.9767
2017-03-13 10:00:00,48.22,48.35,48.21,48.32,61317.47278644372,32.5084,32.596,32.5016,32.5758,61317.4728
2017-03-13 10:05:00,48.32,48.39,48.3,48.32,53509.14599932667,32.5758,32.623,32.5623,32.5758,53509.146
2017-03-13 10:10:00,48.32,48.43,48.32,48.39,43596.67826282123,32.5758,32.65,32.5758,32.623,43596.6783
2017-03-13 10:15:00,48.38,48.48,48.37,48.37,58666.81629446751,32.6162,32.6837,32.6095,32.6095,58666.8163
2017-03-13 10:20:00,48.39,48.41,48.32,48.38,45549.32106385366,32.623,32.6365,32.5758,32.6162,45549.3211
2017-03-13 10:25:00,48.36,48.44,48.33,48.43,32363.371114353045,32.6028,32.6567,32.5825,32.65,32363.3711
2017-03-13 10:30:00,48.42,48.44,48.37,48.39,38283.02098529907,32.6432,32.6567,32.6095,32.623,38283.021
2017-03-13 10:35:00,48.39,48.41,48.35,48.35,34906.29558972057,32.623,32.6365,32.596,32.596,34906.2956
2017-03-13 10:40:00,48.34,48.4,48.32,48.36,60910.111098642126,32.5893,32.6297,32.5758,32.6028,60910.1111
2017-03-13 10:45:00,48.37,48.37,48.32,48.35,22379.082033441813,32.6095,32.6095,32.5758,32.596,22379.082
2017-03-13 10:50:00,48.34,48.4,48.33,48.38,39947.256200202,32.5893,32.6297,32.5825,32.6162,39947.2562
2017-03-13 10:55:00,48.38,48.43,48.37,48.42,38396.364044439455,32.6162,32.65,32.6095,32.6432,38396.364
2017-03-13 11:00:00,48.42,48.42,48.33,48.34,29073.055773762764,32.6432,32.6432,32.5825,32.5893,29073.0558
2017-03-13 11:05:00,48.34,48.37,48.32,48.34,39538.77230389406,32.5893,32.6095,32.5758,32.5893,39538.7723
2017-03-13 11:10:00,48.34,48.34,48.26,48.27,36963.30378184267,32.5893,32.5893,32.5353,32.5421,36963.3038
2017-03-13 11:15:00,48.26,48.28,48.21,48.23,33832.34204915273,32.5353,32.5488,32.5016,32.5151,33832.342
2017-03-13 11:20:00,48.22,48.23,48.18,48.19,25063.404780608234,32.5084,32.5151,32.4814,32.4882,25063.4048
2017-03-13 11:25:00,48.19,48.21,48.16,48.17,38541.12894175738,32.4882,32.5016,32.4679,32.4747,38541.1289
2017-03-13 11:30:00,48.18,48.22,48.16,48.2,42316.238357086746,32.4814,32.5084,32.4679,32.4949,42316.2384
2017-03-13 11:35:00,48.21,48.27,48.21,48.26,37040.73616878016,32.5016,32.5421,32.5016,32.5353,37040.7362
2017-03-13 11:40:00,48.25,48.29,48.24,48.26,23376.72539557849,32.5286,32.5556,32.5219,32.5353,23376.7254
2017-03-13 11:45:00,48.25,48.27,48.19,48.2,30816.967792615866,32.5286,32.5421,32.4882,32.4949,30816.9678
2017-03-13 11:50:00,48.19,48.23,48.17,48.23,36397.71069464707,32.4882,32.5151,32.4747,32.5151,36397.7107
2017-03-13 11:55:00,48.23,48.26,48.23,48.24,33767.25395578498,32.5151,32.5353,32.5151,32.5219,33767.254
2017-03-13 12:00:00,48.24,48.28,48.23,48.25,40421.95039838402,32.5219,32.5488,32.5151,32.5286,40421.9504
2017-03-13 12:05:00,48.25,48.29,48.24,48.27,77166.42352149029,32.5286,32.5556,32.5219,32.5421,77166.4235
2017-03-13 12:10:00,48.28,48.28,48.24,48.26,156966.67040736167,32.5488,32.5488,32.5219,32.5353,156966.6704
2017-03-13 12:15:00,48.27,48.28,48.21,48.22,25516.77701716979,32.5421,32.5488,32.5016,32.5084,25516.777
2017-03-13 12:20:00,48.21,48.24,48.2,48.21,46711.9290764224,32.5016,32.5219,32.4949,32.5016,46711.9291
2017-03-13 12:25:00,48.21,48.23,48.17,48.17,37255.07799349119,32.5016,32.5151,32.4747,32.4747,37255.078
2017-03-13 12:30:00,48.17,48.18,48.13,48.14,30883.178094489955,32.4747,32.4814,32.4477,32.4544,30883.1781
2017-03-13 12:35:00,48.14,48.14,48.1,48.13,35163.28133767254,32.4544,32.4544,32.4275,32.4477,35163.2813
2017-03-13 12:40:00,48.14,48.2,48.12,48.19,23720.12119851868,32.4544,32.4949,32.441,32.4882,23720.1212
2017-03-13 12:45:00,48.19,48.2,48.14,48.16,38183.144428234766,32.4882,32.4949,32.4544,32.4679,38183.1444
2017-03-13 12:50:00,48.17,48.19,48.16,48.19,23807.65346201324,32.4747,32.4882,32.4679,32.4882,23807.6535
2017-03-13 12:55:00,48.2,48.23,48.19,48.2,30595.89271686679,32.4949,32.5151,32.4882,32.4949,30595.8927
2017-03-13 13:00:00,48.2,48.24,48.2,48.22,25531.36572775221,32.4949,32.5219,32.4949,32.5084,25531.3657
2017-03-13 13:05:00,48.22,48.24,48.21,48.24,30324.3182583324,32.5084,32.5219,32.5016,32.5219,30324.3183
2017-03-13 13:10:00,48.23,48.23,48.16,48.19,40069.57692739311,32.5151,32.5151,32.4679,32.4882,40069.5769
2017-03-13 13:15:00,48.2,48.22,48.16,48.16,78415.44158904724,32.4949,32.5084,32.4679,32.4679,78415.4416
2017-03-13 13:20:00,48.16,48.16,48.15,48.16,45483.11076197957,32.4679,32.4679,32.4612,32.4679,45483.1108
2017-03-13 13:25:00,48.16,48.18,48.15,48.17,35110.53753787454,32.4679,32.4814,32.4612,32.4747,35110.5375
2017-03-13 13:30:00,48.16,48.17,48.13,48.17,25756.92963752665,32.4679,32.4747,32.4477,32.4747,25756.9296
2017-03-13 13:35:00,48.17,48.18,48.16,48.17,23802.04241948154,32.4747,32.4814,32.4679,32.4747,23802.0424
2017-03-13 13:40:00,48.17,48.21,48.17,48.18,30820.334418134888,32.4747,32.5016,32.4747,32.4814,30820.3344
2017-03-13 13:45:00,48.19,48.2,48.16,48.16,114627.98788014812,32.4882,32.4949,32.4679,32.4679,114627.9879
2017-03-13 13:50:00,48.16,48.18,48.15,48.16,51868.477163056894,32.4679,32.4814,32.4612,32.4679,51868.4772
2017-03-13 13:55:00,48.16,48.19,48.15,48.17,108559.08427785884,32.4679,32.4882,32.4612,32.4747,108559.0843
2017-03-13 14:00:00,48.18,48.24,48.17,48.23,74737.9643137695,32.4814,32.5219,32.4747,32.5151,74737.9643
2017-03-13 14:05:00,48.23,48.23,48.18,48.21,36511.053753787455,32.5151,32.5151,32.4814,32.5016,36511.0538
2017-03-13 14:10:00,48.2,48.22,48.17,48.22,131844.91078442373,32.4949,32.5084,32.4747,32.5084,131844.9108
2017-03-13 14:15:00,48.22,48.22,48.17,48.2,33375.60318707216,32.5084,32.5084,32.4747,32.4949,33375.6032
2017-03-13 14:20:00,48.19,48.2,48.16,48.18,32054.76377510941,32.4882,32.4949,32.4679,32.4814,32054.7638
2017-03-13 14:25:00,48.17,48.21,48.16,48.19,37307.82179328919,32.4747,32.5016,32.4679,32.4882,37307.8218
2017-03-13 14:30:00,48.18,48.22,48.18,48.19,35233.98047357199,32.4814,32.5084,32.4814,32.4882,35233.9805
2017-03-13 14:35:00,48.2,48.22,48.19,48.19,33605.65593087195,32.4949,32.5084,32.4882,32.4882,33605.6559
2017-03-13 14:40:00,48.2,48.21,48.19,48.2,46043.09280664347,32.4949,32.5016,32.4882,32.4949,46043.0928
2017-03-13 14:45:00,48.2,48.2,48.16,48.18,30384.91751767478,32.4949,32.4949,32.4679,32.4814,30384.9175
2017-03-13 14:50:00,48.18,48.19,48.17,48.19,26171.02457636629,32.4814,32.4882,32.4747,32.4882,26171.0246
2017-03-13 14:55:00,48.19,48.22,48.18,48.2,47902.592301649645,32.4882,32.5084,32.4814,32.4949,47902.5923
2017-03-13 15:00:00,48.21,48.24,48.2,48.24,70314.21838177532,32.5016,32.5219,32.4949,32.5219,70314.2184
2017-03-13 15:05:00,48.24,48.25,48.22,48.25,79578.04960161597,32.5219,32.5286,32.5084,32.5286,79578.0496
2017-03-13 15:10:00,48.25,48.29,48.24,48.28,82031.19739647626,32.5286,32.5556,32.5219,32.5488,82031.1974
2017-03-13 15:15:00,48.27,48.29,48.24,48.26,98013.69094377734,32.5421,32.5556,32.5219,32.5353,98013.6909
2017-03-13 15:20:00,48.26,48.3,48.25,48.3,189043.8783525979,32.5353,32.5623,32.5286,32.5623,189043.8784
2017-03-13 15:25:00,48.29,48.32,48.24,48.25,186523.3980473572,32.5556,32.5758,32.5219,32.5286,186523.398
2017-03-13 15:30:00,48.25,48.3,48.22,48.29,110654.24755919648,32.5286,32.5623,32.5084,32.5556,110654.2476
2017-03-13 15:35:00,48.29,48.3,48.27,48.29,128125.9117944114,32.5556,32.5623,32.5421,32.5556,128125.9118
2017-03-13 15:40:00,48.29,48.32,48.28,48.32,180968.46594097183,32.5556,32.5758,32.5488,32.5758,180968.4659
2017-03-13 15:45:00,48.32,48.32,48.29,48.3,121989.67568174166,32.5758,32.5758,32.5556,32.5623,121989.6757
2017-03-13 15:50:00,48.29,48.3,48.25,48.26,168756.59297497474,32.5556,32.5623,32.5286,32.5353,168756.593
2017-03-13 15:55:00,48.26,48.29,48.24,48.27,425488.72180451127,32.5353,32.5556,32.5219,32.5421,425488.7218
2017-03-14 09:30:00,47.99,48.06,47.91,48.06,85083.60453372236,32.3533,32.4005,32.2994,32.4005,85083.6045
2017-03-14 09:35:00,48.06,48.09,47.99,48.04,70781.05712041297,32.4005,32.4207,32.3533,32.387,70781.0571
2017-03-14 09:40:00,48.05,48.07,47.93,47.99,55075.74907417798,32.3938,32.4073,32.3129,32.3533,55075.7491
2017-03-14 09:45:00,47.99,48.0,47.91,47.98,41200.76310178431,32.3533,32.3601,32.2994,32.3466,41200.7631
2017-03-14 09:50:00,47.99,48.0,47.91,47.93,51869.59937156324,32.3533,32.3601,32.2994,32.3129,51869.5994
2017-03-14 09:55:00,47.92,47.96,47.88,47.93,80020.19975311412,32.3061,32.3331,32.2792,32.3129,80020.1998
2017-03-14 10:00:00,47.92,47.92,47.84,47.88,62576.590730557735,32.3061,32.3061,32.2522,32.2792,62576.5907
2017-03-14 10:05:00,47.88,47.91,47.83,47.83,75458.42217484007,32.2792,32.2994,32.2455,32.2455,75458.4222
2017-03-14 10:10:00,47.84,47.91,47.83,47.9,61977.33138817192,32.2522,32.2994,32.2455,32.2926,61977.3314
2017-03-14 10:15:00,47.89,47.91,47.78,47.78,74708.78689260464,32.2859,32.2994,32.2117,32.2117,74708.7869
2017-03-14 10:20:00,47.79,47.82,47.76,47.82,46716.41791044776,32.2185,32.2387,32.1983,32.2387,46716.4179
2017-03-14 10:25:00,47.82,47.83,47.79,47.81,65936.48299854112,32.2387,32.2455,32.2185,32.232,65936.483
2017-03-14 10:30:00,47.81,47.81,47.72,47.77,56247.33475479744,32.232,32.232,32.1713,32.205,56247.3348
2017-03-14 10:35:00,47.77,47.83,47.77,47.82,42224.21725956682,32.205,32.2455,32.205,32.2387,42224.2173
2017-03-14 10:40:00,47.81,47.82,47.67,47.68,59857.47951969475,32.232,32.2387,32.1376,32.1443,59857.4795
2017-03-14 10:45:00,47.68,47.72,47.66,47.68,43203.905285602064,32.1443,32.1713,32.1308,32.1443,43203.9053
2017-03-14 10:50:00,47.68,47.75,47.66,47.75,54645.94321624958,32.1443,32.1915,32.1308,32.1915,54645.9432
2017-03-14 10:55:00,47.75,47.79,47.74,47.79,54041.07283133206,32.1915,32.2185,32.1848,32.2185,54041.0728
2017-03-14 11:00:00,47.8,47.81,47.76,47.79,35636.85332734822,32.2252,32.232,32.1983,32.2185,35636.8533
2017-03-14 11:05:00,47.78,47.78,47.71,47.73,32293.79418695993,32.2117,32.2117,32.1646,32.178,32293.7942
2017-03-14 11:10:00,47.72,47.73,47.64,47.67,39093.25552687689,32.1713,32.178,32.1174,32.1376,39093.2555
2017-03-14 11:15:00,47.68,47.82,47.68,47.77,41136.7972169229,32.1443,32.2387,32.1443,32.205,41136.7972
2017-03-14 11:20:00,47.77,47.8,47.73,47.74,36870.1604758164,32.205,32.2252,32.178,32.1848,36870.1605
2017-03-14 11:25:00,47.75,47.82,47.74,47.78,50479.18303220738,32.1915,32.2387,32.1848,32.2117,50479.183
2017-03-14 11:30:00,47.77,47.79,47.73,47.74,36613.17472786443,32.205,32.2185,32.178,32.1848,36613.1747
2017-03-14 11:35:00,47.74,47.77,47.72,47.74,46266.41229940523,32.1848,32.205,32.1713,32.1848,46266.4123
2017-03-14 11:40:00,47.75,47.79,47.74,47.74,54980.36135113904,32.1915,32.2185,32.1848,32.1848,54980.3614
2017-03-14 11:45:00,47.74,47.75,47.71,47.75,30940.41072831332,32.1848,32.1915,32.1646,32.1915,30940.4107
2017-03-14 11:50:00,47.75,47.79,47.75,47.79,28245.98810458984,32.1915,32.2185,32.1915,32.2185,28245.9881
2017-03-14 11:55:00,47.78,47.83,47.77,47.82,15049.93827853215,32.2117,32.2455,32.205,32.2387,15049.9383
2017-03-14 12:00:00,47.83,47.83,47.74,47.75,35770.39613960274,32.2455,32.2455,32.1848,32.1915,35770.3961
2017-03-14 12:05:00,47.75,47.75,47.63,47.66,32073.8413197172,32.1915,32.1915,32.1106,32.1308,32073.8413
2017-03-14 12:10:00,47.66,47.66,47.59,47.63,28728.53776231624,32.1308,32.1308,32.0837,32.1106,28728.5378
2017-03-14 12:15:00,47.64,47.67,47.62,47.64,39709.34799685782,32.1174,32.1376,32.1039,32.1174,39709.348
2017-03-14 12:20:00,47.64,47.69,47.64,47.66,24047.8060823701,32.1174,32.1511,32.1174,32.1308,24047.8061
2017-03-14 12:25:00,47.66,47.7,47.66,47.7,18027.15744585344,32.1308,32.1578,32.1308,32.1578,18027.1574
2017-03-14 12:30:00,47.69,47.73,47.69,47.71,25495.45505554932,32.1511,32.178,32.1511,32.1646,25495.4551
2017-03-14 12:35:00,47.71,47.72,47.66,47.67,22394.792952530577,32.1646,32.1713,32.1308,32.1376,22394.793
2017-03-14 12:40:00,47.67,47.72,47.66,47.72,18283.020985299067,32.1376,32.1713,32.1308,32.1713,18283.021
2017-03-14 12:45:00,47.72,47.72,47.69,47.71,19777.802715744583,32.1713,32.1713,32.1511,32.1646,19777.8027
2017-03-14 12:50:00,47.7,47.7,47.64,47.66,29160.58803725732,32.1578,32.1578,32.1174,32.1308,29160.588
2017-03-14 12:55:00,47.67,47.68,47.65,47.68,14320.50274941084,32.1376,32.1443,32.1241,32.1443,14320.5027
2017-03-14 13:00:00,47.68,47.71,47.67,47.71,13381.21422960386,32.1443,32.1646,32.1376,32.1646,13381.2142
2017-03-14 13:05:00,47.71,47.71,47.66,47.66,29947.256200201995,32.1646,32.1646,32.1308,32.1308,29947.2562
2017-03-14 13:10:00,47.66,47.79,47.65,47.78,41452.13780720458,32.1308,32.2185,32.1241,32.2117,41452.1378
2017-03-14 13:15:00,47.78,47.81,47.78,47.8,21236.673773987204,32.2117,32.232,32.2117,32.2252,21236.6738
2017-03-14 13:20:00,47.8,47.82,47.77,47.82,24598.81045898328,32.2252,32.2387,32.205,32.2387,24598.8105
2017-03-14 13:25:00,47.82,47.87,47.81,47.86,21242.28481651891,32.2387,32.2724,32.232,32.2657,21242.2848
2017-03-14 13:30:00,47.86,47.89,47.84,47.86,22640.556615419144,32.2657,32.2859,32.2522,32.2657,22640.5566
2017-03-14 13:35:00,47.85,47.86,47.85,47.85,12877.342610256985,32.2589,32.2657,32.2589,32.2589,12877.3426
2017-03-14 13:40:00,47.85,47.85,47.8,47.81,28105.71204129728,32.2589,32.2589,32.2252,32.232,28105.712
2017-03-14 13:45:00,47.81,47.83,47.81,47.83,18355.9645382112,32.232,32.2455,32.232,32.2455,18355.9645
2017-03-14 13:50:00,47.83,47.83,47.78,47.8,20751.87969924812,32.2455,32.2455,32.2117,32.2252,20751.8797
2017-03-14 13:55:00,47.8,47.83,47.8,47.82,15976.882504769384,32.2252,32.2455,32.2252,32.2387,15976.8825
2017-03-14 14:00:00,47.82,47.86,47.82,47.84,25334.97923914263,32.2387,32.2657,32.2387,32.2522,25334.9792
2017-03-14 14:05:00,47.84,47.89,47.84,47.89,17113.67972169229,32.2522,32.2859,32.2522,32.2859,17113.6797
2017-03-14 14:10:00,47.88,47.88,47.83,47.85,22591.179441140164,32.2792,32.2792,32.2455,32.2589,22591.1794
2017-03-14 14:15:00,47.85,47.9,47.83,47.85,39924.81203007518,32.2589,32.2926,32.2455,32.2589,39924.812
2017-03-14 14:20:00,47.85,47.89,47.85,47.86,24757.041858377284,32.2589,32.2859,32.2589,32.2657,24757.0419
2017-03-14 14:25:00,47.87,47.91,47.87,47.9,20112.220850634047,32.2724,32.2994,32.2724,32.2926,20112.2209
2017-03-14 14:30:00,47.9,47.95,47.9,47.94,33632.58893502413,32.2926,32.3264,32.2926,32.3196,33632.5889
2017-03-14 14:35:00,47.94,47.96,47.92,47.95,21107.61979575805,32.3196,32.3331,32.3061,32.3264,21107.6198
2017-03-14 14:40:00,47.96,47.97,47.93,47.95,38384.01975086971,32.3331,32.3398,32.3129,32.3264,38384.0198
2017-03-14 14:45:00,47.94,47.95,47.91,47.93,24860.28504096061,32.3196,32.3264,32.2994,32.3129,24860.285
2017-03-14 14:50:00,47.93,47.93,47.9,47.93,28176.41117719672,32.3129,32.3129,32.2926,32.3129,28176.4112
2017-03-14 14:55:00,47.93,47.94,47.91,47.93,21826.955448322296,32.3129,32.3196,32.2994,32.3129,21826.9554
2017-03-14 15:00:00,47.92,47.99,47.91,47.99,39937.15632364493,32.3061,32.3533,32.2994,32.3533,39937.1563
2017-03-14 15:05:00,47.99,48.02,47.98,48.0,28804.84794074739,32.3533,32.3735,32.3466,32.3601,28804.8479
2017-03-14 15:10:00,48.01,48.04,47.99,48.01,50888.78913702165,32.3668,32.387,32.3533,32.3668,50888.7891
2017-03-14 15:15:00,48.01,48.02,47.99,48.02,60857.367298844125,32.3668,32.3735,32.3533,32.3735,60857.3673
2017-03-14 15:20:00,48.02,48.03,47.99,48.0,53387.9474806419,32.3735,32.3803,32.3533,32.3601,53387.9475
2017-03-14 15:25:00,48.0,48.06,47.99,48.01,77969.92481203008,32.3601,32.4005,32.3533,32.3668,77969.9248
2017-03-14 15:30:00,48.01,48.02,47.96,47.97,70645.26989114577,32.3668,32.3735,32.3331,32.3398,70645.2699
2017-03-14 15:35:00,47.98,47.98,47.96,47.96,74627.98788014812,32.3466,32.3466,32.3331,32.3331,74627.9879
2017-03-14 15:40:00,47.97,47.97,47.91,47.95,57560.3187072158,32.3398,32.3398,32.2994,32.3264,57560.3187
2017-03-14 15:45:00,47.94,48.01,47.94,48.01,97361.68780159354,32.3196,32.3668,32.3196,32.3668,97361.6878
2017-03-14 15:50:00,48.01,48.02,47.96,47.98,90882.05588598362,32.3668,32.3735,32.3331,32.3466,90882.0559
2017-03-14 15:55:00,47.98,48.02,47.98,48.01,238072.04578610705,32.3466,32.3735,32.3466,32.3668,238072.0458
2017-03-15 09:30:00,48.2,48.25,48.07,48.13,84291.32532824598,32.4949,32.5286,32.4073,32.4477,84291.3253
2017-03-15 09:35:00,48.13,48.15,48.02,48.04,30318.707215800696,32.4477,32.4612,32.3735,32.387,30318.7072
2017-03-15 09:40:00,48.04,48.16,48.02,48.07,34519.1336550331,32.387,32.4679,32.3735,32.4073,34519.1337
2017-03-15 09:45:00,48.09,48.1,48.0,48.06,40124.56514420379,32.4207,32.4275,32.3601,32.4005,40124.5651
2017-03-15 09:50:00,48.07,48.11,48.04,48.07,38628.661205251934,32.4073,32.4342,32.387,32.4073,38628.6612
2017-03-15 09:55:00,48.07,48.18,48.07,48.14,53331.83705532488,32.4073,32.4814,32.4073,32.4544,53331.8371
2017-03-15 10:00:00,48.14,48.18,48.13,48.16,336975.6480754124,32.4544,32.4814,32.4477,32.4679,336975.6481
2017-03-15 10:05:00,48.16,48.19,48.14,48.18,48149.47817304455,32.4679,32.4882,32.4544,32.4814,48149.4782
2017-03-15 10:10:00,48.19,48.24,48.18,48.21,57556.95208169678,32.4882,32.5219,32.4814,32.5016,57556.9521
2017-03-15 10:15:00,48.21,48.22,48.16,48.2,36421.27707328022,32.5016,32.5084,32.4679,32.4949,36421.2771
2017-03-15 10:20:00,48.21,48.25,48.19,48.24,45214.9029289642,32.5016,32.5286,32.4882,32.5219,45214.9029
2017-03-15 10:25:00,48.25,48.27,48.22,48.27,26950.95948827292,32.5286,32.5421,32.5084,32.5421,26950.9595
2017-03-15 10:30:00,48.27,48.28,48.24,48.25,35774.8849736281,32.5421,32.5488,32.5219,32.5286,35774.885
2017-03-15 10:35:00,48.25,48.26,48.2,48.23,37466.0531926832,32.5286,32.5353,32.4949,32.5151,37466.0532
2017-03-15 10:40:00,48.22,48.23,48.18,48.2,19222.309505106048,32.5084,32.5151,32.4814,32.4949,19222.3095
2017-03-15 10:45:00,48.2,48.2,48.14,48.16,34234.09269442262,32.4949,32.4949,32.4544,32.4679,34234.0927
2017-03-15 10:50:00,48.15,48.16,48.05,48.05,72888.56469532038,32.4612,32.4679,32.3938,32.3938,72888.5647
2017-03-15 10:55:00,48.04,48.12,48.02,48.12,41883.06587363932,32.387,32.441,32.3735,32.441,41883.0659
2017-03-15 11:00:00,48.12,48.15,48.11,48.13,26738.86208057457,32.441,32.4612,32.4342,32.4477,26738.8621
2017-03-15 11:05:00,48.12,48.16,48.11,48.16,20574.570755246325,32.441,32.4679,32.4342,32.4679,20574.5708
2017-03-15 11:10:00,48.16,48.16,48.09,48.09,24485.467399842888,32.4679,32.4679,32.4207,32.4207,24485.4674
2017-03-15 11:15:00,48.08,48.11,48.07,48.07,20908.988890135784,32.414,32.4342,32.4073,32.4073,20908.9889
2017-03-15 11:20:00,48.07,48.07,48.03,48.06,39082.03344181349,32.4073,32.4073,32.3803,32.4005,39082.0334
2017-03-15 11:25:00,48.05,48.06,47.99,48.02,25425.87812815621,32.3938,32.4005,32.3533,32.3735,25425.8781
2017-03-15 11:30:00,48.02,48.08,48.02,48.08,25211.53630344518,32.3735,32.414,32.3735,32.414,25211.5363
2017-03-15 11:35:00,48.07,48.09,48.06,48.07,22988.44125238469,32.4073,32.4207,32.4005,32.4073,22988.4413
2017-03-15 11:40:00,48.07,48.07,47.99,48.0,30940.41072831332,32.4073,32.4073,32.3533,32.3601,30940.4107
2017-03-15 11:45:00,48.0,48.03,47.99,48.01,18489.50735046572,32.3601,32.3803,32.3533,32.3668,18489.5074
2017-03-15 11:50:00,48.01,48.01,47.98,47.99,17354.954550555492,32.3668,32.3668,32.3466,32.3533,17354.9546
2017-03-15 11:55:00,47.99,48.01,47.96,48.01,31108.74200426439,32.3533,32.3668,32.3331,32.3668,31108.742
2017-03-15 12:00:00,48.0,48.04,48.0,48.02,42042.41948153967,32.3601,32.387,32.3601,32.3735,42042.4195
2017-03-15 12:05:00,48.03,48.07,48.01,48.07,20721.580069576925,32.3803,32.4073,32.3668,32.4073,20721.5801
2017-03-15 12:10:00,48.07,48.08,48.06,48.07,21674.33509145999,32.4073,32.414,32.4005,32.4073,21674.3351
2017-03-15 12:15:00,48.07,48.1,48.07,48.07,21654.135338345863,32.4073,32.4275,32.4073,32.4073,21654.1353
2017-03-15 12:20:00,48.08,48.12,48.08,48.1,32711.2557513186,32.414,32.441,32.414,32.4275,32711.2558
2017-03-15 12:25:00,48.1,48.11,48.07,48.08,23055.77376276512,32.4275,32.4342,32.4073,32.414,23055.7738
2017-03-15 12:30:00,48.09,48.15,48.08,48.14,29611.7158568062,32.4207,32.4612,32.414,32.4544,29611.7159
2017-03-15 12:35:00,48.15,48.16,48.11,48.12,69425.42924475367,32.4612,32.4679,32.4342,32.441,69425.4292
2017-03-15 12:40:00,48.12,48.15,48.12,48.14,38647.73874985972,32.441,32.4612,32.441,32.4544,38647.7387
2017-03-15 12:45:00,48.15,48.16,48.09,48.12,55056.671529570194,32.4612,32.4679,32.4207,32.441,55056.6715
2017-03-15 12:50:00,48.13,48.15,48.11,48.13,24070.25025249692,32.4477,32.4612,32.4342,32.4477,24070.2503
2017-03-15 12:55:00,48.13,48.13,48.11,48.12,17620.917966558187,32.4477,32.4477,32.4342,32.441,17620.918
2017-03-15 13:00:00,48.12,48.14,48.11,48.13,19841.768600605992,32.441,32.4544,32.4342,32.4477,19841.7686
2017-03-15 13:05:00,48.12,48.13,48.09,48.12,42510.380428683646,32.441,32.4477,32.4207,32.441,42510.3804
2017-03-15 13:10:00,48.12,48.15,48.11,48.11,22847.0429805858,32.441,32.4612,32.4342,32.4342,22847.043
2017-03-15 13:15:00,48.12,48.14,48.07,48.08,24387.835259791267,32.441,32.4544,32.4073,32.414,24387.8353
2017-03-15 13:20:00,48.09,48.11,48.07,48.09,52583.32398159578,32.4207,32.4342,32.4073,32.4207,52583.324
2017-03-15 13:25:00,48.09,48.13,48.07,48.11,164456.28997867802,32.4207,32.4477,32.4073,32.4342,164456.29
2017-03-15 13:30:00,48.1,48.15,48.09,48.12,37409.94276736618,32.4275,32.4612,32.4207,32.441,37409.9428
2017-03-15 13:35:00,48.13,48.16,48.12,48.15,21926.8320053866,32.4477,32.4679,32.441,32.4612,21926.832
2017-03-15 13:40:00,48.15,48.18,48.14,48.17,21743.9120188531,32.4612,32.4814,32.4544,32.4747,21743.912
2017-03-15 13:45:00,48.18,48.19,48.17,48.18,10977.443609022555,32.4814,32.4882,32.4747,32.4814,10977.4436
2017-03-15 13:50:00,48.18,48.18,48.15,48.15,32625.96790483672,32.4814,32.4814,32.4612,32.4612,32625.9679
2017-03-15 13:55:00,48.15,48.16,48.08,48.15,44606.66591852766,32.4612,32.4679,32.414,32.4612,44606.6659
2017-03-15 14:00:00,48.15,48.21,47.76,47.99,136986.8701604758,32.4612,32.5016,32.1983,32.3533,136986.8702
2017-03-15 14:05:00,47.97,47.98,47.73,47.81,126356.18897991246,32.3398,32.3466,32.178,32.232,126356.189
2017-03-15 14:10:00,47.83,47.97,47.83,47.96,133943.44069128044,32.2455,32.3398,32.2455,32.3331,133943.4407
2017-03-15 14:15:00,47.95,47.99,47.9,47.93,92275.83885085848,32.3264,32.3533,32.2926,32.3129,92275.8389
2017-03-15 14:20:00,47.93,47.97,47.89,47.97,58928.29087644485,32.3129,32.3398,32.2859,32.3398,58928.2909
2017-03-15 14:25:00,47.96,48.04,47.92,47.96,60112.22085063405,32.3331,32.387,32.3061,32.3331,60112.2209
2017-03-15 14:30:00,47.96,48.0,47.93,47.97,94643.6987992369,32.3331,32.3601,32.3129,32.3398,94643.6988
2017-03-15 14:35:00,47.97,48.02,47.95,48.0,73482.2129951745,32.3398,32.3735,32.3264,32.3601,73482.213
2017-03-15 14:40:00,48.0,48.04,47.94,47.97,67123.77959824936,32.3601,32.387,32.3196,32.3398,67123.7796
2017-03-15 14:45:00,47.98,48.0,47.94,47.96,117086.74671754013,32.3466,32.3601,32.3196,32.3331,117086.7467
2017-03-15 14:50:00,47.96,47.98,47.92,47.94,57463.80877567051,32.3331,32.3466,32.3061,32.3196,57463.8088
2017-03-15 14:55:00,47.94,47.96,47.75,47.79,160352.3734709909,32.3196,32.3331,32.1915,32.2185,160352.3735
2017-03-15 15:00:00,47.78,47.79,47.6,47.66,114760.4084838963,32.2117,32.2185,32.0904,32.1308,114760.4085
2017-03-15 15:05:00,47.66,47.72,47.64,47.68,104853.55178992257,32.1308,32.1713,32.1174,32.1443,104853.5518
2017-03-15 15:10:00,47.68,47.72,47.62,47.71,109066.32252272472,32.1443,32.1713,32.1039,32.1646,109066.3225
2017-03-15 15:15:00,47.71,47.79,47.7,47.78,78508.5848950735,32.1646,32.2185,32.1578,32.2117,78508.5849
2017-03-15 15:20:00,47.77,47.77,47.68,47.72,118520.92918864323,32.205,32.205,32.1443,32.1713,118520.9292
2017-03-15 15:25:00,47.72,47.74,47.63,47.71,86103.69206598586,32.1713,32.1848,32.1106,32.1646,86103.6921
2017-03-15 15:30:00,47.72,47.87,47.7,47.85,144362.02446414542,32.1713,32.2724,32.1578,32.2589,144362.0245
2017-03-15 15:35:00,47.85,47.87,47.83,47.85,92824.59881045898,32.2589,32.2724,32.2455,32.2589,92824.5988
2017-03-15 15:40:00,47.85,47.86,47.81,47.83,115420.26708562452,32.2589,32.2657,32.232,32.2455,115420.2671
2017-03-15 15:45:00,47.83,47.87,47.82,47.84,118623.05016272025,32.2455,32.2724,32.2387,32.2522,118623.0502
2017-03-15 15:50:00,47.85,47.87,47.79,47.87,152361.12669734037,32.2589,32.2724,32.2185,32.2724,152361.1267
2017-03-15 15:55:00,47.87,47.87,47.8,47.83,247133.8794748064,32.2724,32.2724,32.2252,32.2455,247133.8795
2017-03-16 09:30:00,47.9,48.16,47.88,48.08,96087.98114689707,32.2926,32.4679,32.2792,32.414,96087.9811
2017-03-16 09:35:00,48.06,48.26,48.02,48.18,40821.45662664123,32.4005,32.5353,32.3735,32.4814,40821.4566
2017-03-16 09:40:00,48.19,48.3,48.15,48.16,36962.181573336326,32.4882,32.5623,32.4612,32.4679,36962.1816
2017-03-16 09:45:00,48.12,48.28,48.09,48.24,37220.28952979463,32.441,32.5488,32.4207,32.5219,37220.2895
2017-03-16 09:50:00,48.24,48.27,48.19,48.24,36838.73863763888,32.5219,32.5421,32.4882,32.5219,36838.7386
2017-03-16 09:55:00,48.22,48.24,48.17,48.19,90205.3641566603,32.5084,32.5219,32.4747,32.4882,90205.3642
2017-03-16 10:00:00,48.2,48.31,48.19,48.24,65431.48917068791,32.4949,32.5691,32.4882,32.5219,65431.4892
2017-03-16 10:05:00,48.24,48.41,48.24,48.39,95475.25530243518,32.5219,32.6365,32.5219,32.623,95475.2553
2017-03-16 10:10:00,48.38,48.41,48.27,48.34,62981.70800134665,32.6162,32.6365,32.5421,32.5893,62981.708
2017-03-16 10:15:00,48.36,48.39,48.32,48.32,37056.447087868924,32.6028,32.623,32.5758,32.5758,37056.4471
2017-03-16 10:20:00,48.32,48.34,48.26,48.31,36677.140612725845,32.5758,32.5893,32.5353,32.5691,36677.1406
2017-03-16 10:25:00,48.31,48.34,48.23,48.25,26287.734261025696,32.5691,32.5893,32.5151,32.5286,26287.7343
2017-03-16 10:30:00,48.25,48.3,48.21,48.28,37533.38570306363,32.5286,32.5623,32.5016,32.5488,37533.3857
2017-03-16 10:35:00,48.28,48.28,48.2,48.2,37441.364605543706,32.5488,32.5488,32.4949,32.4949,37441.3646
2017-03-16 10:40:00,48.21,48.31,48.2,48.31,54547.18886769161,32.5016,32.5691,32.4949,32.5691,54547.1889
2017-03-16 10:45:00,48.3,48.36,48.26,48.33,50098.75434855796,32.5623,32.6028,32.5353,32.5825,50098.7543
2017-03-16 10:50:00,48.33,48.37,48.31,48.36,47468.29760969588,32.5825,32.6095,32.5691,32.6028,47468.2976
2017-03-16 10:55:00,48.35,48.36,48.29,48.31,40092.02109751992,32.596,32.6028,32.5556,32.5691,40092.0211
2017-03-16 11:00:00,48.31,48.32,48.18,48.2,54156.66030748513,32.5691,32.5758,32.4814,32.4949,54156.6603
2017-03-16 11:05:00,48.2,48.24,48.17,48.24,82704.52250028055,32.4949,32.5219,32.4747,32.5219,82704.5225
2017-03-16 11:10:00,48.24,48.24,48.16,48.16,35906.18336886993,32.5219,32.5219,32.4679,32.4679,35906.1834
2017-03-16 11:15:00,48.16,48.17,48.11,48.13,41655.257546852205,32.4679,32.4747,32.4342,32.4477,41655.2575
2017-03-16 11:20:00,48.12,48.16,48.09,48.1,69846.25743463135,32.441,32.4679,32.4207,32.4275,69846.2574
2017-03-16 11:25:00,48.1,48.19,48.07,48.14,50628.43676355066,32.4275,32.4882,32.4073,32.4544,50628.4368
2017-03-16 11:30:00,48.13,48.21,48.13,48.16,41941.42071596903,32.4477,32.5016,32.4477,32.4679,41941.4207
2017-03-16 11:35:00,48.16,48.19,48.12,48.18,30252.496913926607,32.4679,32.4882,32.441,32.4814,30252.4969
2017-03-16 11:40:00,48.18,48.21,48.14,48.14,258896.8690382673,32.4814,32.5016,32.4544,32.4544,258896.869
2017-03-16 11:45:00,48.15,48.16,48.1,48.12,56353.944562899786,32.4612,32.4679,32.4275,32.441,56353.9446
2017-03-16 11:50:00,48.12,48.13,48.09,48.09,99389.51857255078,32.441,32.4477,32.4207,32.4207,99389.5186
2017-03-16 11:55:00,48.1,48.12,48.07,48.11,80340.02917742117,32.4275,32.441,32.4073,32.4342,80340.0292
2017-03-16 12:00:00,48.11,48.12,48.08,48.09,36365.16664796319,32.4342,32.441,32.414,32.4207,36365.1666
2017-03-16 12:05:00,48.09,48.11,48.02,48.05,48061.94590954999,32.4207,32.4342,32.3735,32.3938,48061.9459
2017-03-16 12:10:00,48.05,48.09,48.05,48.07,29811.4689709348,32.3938,32.4207,32.3938,32.4073,29811.469
2017-03-16 12:15:00,48.08,48.12,48.05,48.1,36398.8329031534,32.414,32.441,32.3938,32.4275,36398.8329
2017-03-16 12:20:00,48.1,48.13,48.1,48.13,24531.47794860285,32.4275,32.4477,32.4275,32.4477,24531.4779
2017-03-16 12:25:00,48.13,48.18,48.12,48.14,38992.25676130625,32.4477,32.4814,32.441,32.4544,38992.2568
2017-03-16 12:30:00,48.14,48.16,48.12,48.14,40297.38525418023,32.4544,32.4679,32.441,32.4544,40297.3853
2017-03-16 12:35:00,48.14,48.18,48.11,48.12,37853.21512737066,32.4544,32.4814,32.4342,32.441,37853.2151
2017-03-16 12:40:00,48.12,48.14,48.09,48.13,35085.848950735046,32.441,32.4544,32.4207,32.4477,35085.849
2017-03-16 12:45:00,48.14,48.19,48.12,48.14,24955.67276399955,32.4544,32.4882,32.441,32.4544,24955.6728
2017-03-16 12:50:00,48.14,48.15,48.13,48.13,17920.547637751093,32.4544,32.4612,32.4477,32.4477,17920.5476
2017-03-16 12:55:00,48.13,48.14,48.11,48.13,24439.45685108293,32.4477,32.4544,32.4342,32.4477,24439.4569
2017-03-16 13:00:00,48.13,48.16,48.1,48.16,25883.73919874313,32.4477,32.4679,32.4275,32.4679,25883.7392
2017-03-16 13:05:00,48.15,48.16,48.14,48.14,17278.64437212434,32.4612,32.4679,32.4544,32.4544,17278.6444
2017-03-16 13:10:00,48.14,48.15,48.09,48.13,47871.17046347211,32.4544,32.4612,32.4207,32.4477,47871.1705
2017-03-16 13:15:00,48.14,48.14,48.04,48.09,48042.8683649422,32.4544,32.4544,32.387,32.4207,48042.8684
2017-03-16 13:20:00,48.09,48.12,48.07,48.11,33332.95926383122,32.4207,32.441,32.4073,32.4342,33332.9593
2017-03-16 13:25:00,48.1,48.11,48.08,48.09,21456.62664122994,32.4275,32.4342,32.414,32.4207,21456.6266
2017-03-16 13:30:00,48.09,48.16,48.08,48.12,47614.18471552014,32.4207,32.4679,32.414,32.441,47614.1847
2017-03-16 13:35:00,48.13,48.16,48.13,48.16,37386.37638873303,32.4477,32.4679,32.4477,32.4679,37386.3764
2017-03-16 13:40:00,48.15,48.24,48.13,48.23,45263.15789473684,32.4612,32.5219,32.4477,32.5151,45263.1579
2017-03-16 13:45:00,48.23,48.26,48.22,48.24,36757.93962518236,32.5151,32.5353,32.5084,32.5219,36757.9396
2017-03-16 13:50:00,48.25,48.3,48.24,48.29,34559.53316126136,32.5286,32.5623,32.5219,32.5556,34559.5332
2017-03-16 13:55:00,48.29,48.29,48.26,48.26,18988.890135787227,32.5556,32.5556,32.5353,32.5353,18988.8901
2017-03-16 14:00:00,48.26,48.29,48.25,48.26,38920.43541690046,32.5353,32.5556,32.5286,32.5353,38920.4354
2017-03-16 14:05:00,48.26,48.27,48.24,48.25,20201.997531141285,32.5353,32.5421,32.5219,32.5286,20201.9975
2017-03-16 14:10:00,48.25,48.29,48.24,48.29,40433.17248344742,32.5286,32.5556,32.5219,32.5556,40433.1725
2017-03-16 14:15:00,48.29,48.3,48.26,48.28,30740.657614184714,32.5556,32.5623,32.5353,32.5488,30740.6576
2017-03-16 14:20:00,48.28,48.3,48.25,48.26,31922.34317136124,32.5488,32.5623,32.5286,32.5353,31922.3432
2017-03-16 14:25:00,48.26,48.28,48.24,48.28,30963.97710694647,32.5353,32.5488,32.5219,32.5488,30963.9771
2017-03-16 14:30:00,48.28,48.3,48.27,48.3,25697.452586690604,32.5488,32.5623,32.5421,32.5623,25697.4526
2017-03-16 14:35:00,48.29,48.3,48.25,48.25,66746.71754011895,32.5556,32.5623,32.5286,32.5286,66746.7175
2017-03-16 14:40:00,48.25,48.26,48.19,48.2,64047.8060823701,32.5286,32.5353,32.4882,32.4949,64047.8061
2017-03-16 14:45:00,48.19,48.19,48.15,48.16,59140.38828414319,32.4882,32.4882,32.4612,32.4679,59140.3883
2017-03-16 14:50:00,48.16,48.17,48.12,48.13,48881.15811917854,32.4679,32.4747,32.441,32.4477,48881.1581
2017-03-16 14:55:00,48.14,48.15,48.11,48.14,38967.56817416676,32.4544,32.4612,32.4342,32.4544,38967.5682
2017-03-16 15:00:00,48.14,48.17,48.08,48.16,76007.18213444058,32.4544,32.4747,32.414,32.4679,76007.1821
2017-03-16 15:05:00,48.16,48.21,48.15,48.18,63074.851307372905,32.4679,32.5016,32.4612,32.4814,63074.8513
2017-03-16 15:10:00,48.18,48.22,48.16,48.19,82705.64470878689,32.4814,32.5084,32.4679,32.4882,82705.6447
2017-03-16 15:15:00,48.19,48.24,48.18,48.23,55317.02390304118,32.4882,32.5219,32.4814,32.5151,55317.0239
2017-03-16 15:20:00,48.23,48.28,48.22,48.26,64395.690719335646,32.5151,32.5488,32.5084,32.5353,64395.6907
2017-03-16 15:25:00,48.26,48.26,48.2,48.23,105664.90854000673,32.5353,32.5353,32.4949,32.5151,105664.9085
2017-03-16 15:30:00,48.22,48.23,48.17,48.2,53475.47974413646,32.5084,32.5151,32.4747,32.4949,53475.4797
2017-03-16 15:35:00,48.2,48.22,48.18,48.2,53667.37739872068,32.4949,32.5084,32.4814,32.4949,53667.3774
2017-03-16 15:40:00,48.21,48.22,48.19,48.21,54263.27011558748,32.5016,32.5084,32.4882,32.5016,54263.2701
2017-03-16 15:45:00,48.2,48.21,48.1,48.1,68689.26046459432,32.4949,32.5016,32.4275,32.4275,68689.2605
2017-03-16 15:50:00,48.1,48.12,48.08,48.09,99657.72640556617,32.4275,32.441,32.414,32.4207,99657.7264
2017-03-16 15:55:00,48.08,48.16,48.08,48.14,320979.6880260352,32.414,32.4679,32.414,32.4544,320979.688
2017-03-17 09:30:00,48.31,48.31,48.01,48.03,1047196.7231511616,32.5691,32.5691,32.3668,32.3803,1047196.7232
2017-03-17 09:35:00,48.03,48.1,48.0,48.03,44005.16215912916,32.3803,32.4275,32.3601,32.3803,44005.1622
2017-03-17 09:40:00,48.04,48.07,47.9,47.99,76209.17966558186,32.387,32.4073,32.2926,32.3533,76209.1797
2017-03-17 09:45:00,47.99,48.03,47.89,48.01,52444.17012680956,32.3533,32.3803,32.2859,32.3668,52444.1701
2017-03-17 09:50:00,48.01,48.09,47.99,47.99,48226.91055998204,32.3668,32.4207,32.3533,32.3533,48226.9106
2017-03-17 09:55:00,47.99,47.99,47.9,47.91,50732.80215464033,32.3533,32.3533,32.2926,32.2994,50732.8022
2017-03-17 10:00:00,47.91,47.93,47.86,47.87,50188.5310290652,32.2994,32.3129,32.2657,32.2724,50188.531
2017-03-17 10:05:00,47.87,47.91,47.82,47.83,63965.88486140725,32.2724,32.2994,32.2387,32.2455,63965.8849
2017-03-17 10:10:00,47.84,47.84,47.68,47.69,75818.65110537538,32.2522,32.2522,32.1443,32.1511,75818.6511
2017-03-17 10:15:00,47.69,47.69,47.65,47.69,85413.53383458646,32.1511,32.1511,32.1241,32.1511,85413.5338
2017-03-17 10:20:00,47.68,47.77,47.66,47.74,42447.53675232858,32.1443,32.205,32.1308,32.1848,42447.5368
2017-03-17 10:25:00,47.73,47.8,47.72,47.76,64033.21737178767,32.178,32.2252,32.1713,32.1983,64033.2174
2017-03-17 10:30:00,47.77,47.78,47.72,47.75,52832.45427000336,32.205,32.2117,32.1713,32.1915,52832.4543
2017-03-17 10:35:00,47.75,47.79,47.72,47.76,50112.22085063405,32.1915,32.2185,32.1713,32.1983,50112.2209
2017-03-17 10:40:00,47.76,47.81,47.75,47.75,53482.2129951745,32.1983,32.232,32.1915,32.1915,53482.213
2017-03-17 10:45:00,47.75,47.75,47.68,47.69,26745.59533161261,32.1915,32.1915,32.1443,32.1511,26745.5953
2017-03-17 10:50:00,47.69,47.72,47.61,47.63,29345.7524408035,32.1511,32.1713,32.0971,32.1106,29345.7524
2017-03-17 10:55:00,47.62,47.66,47.62,47.62,25223.88059701492,32.1039,32.1308,32.1039,32.1039,25223.8806
2017-03-17 11:00:00,47.62,47.63,47.54,47.58,33534.9567949725,32.1039,32.1106,32.0499,32.0769,33534.9568
2017-03-17 11:05:00,47.58,47.63,47.57,47.59,37082.25788351476,32.0769,32.1106,32.0702,32.0837,37082.2579
2017-03-17 11:10:00,47.58,47.64,47.55,47.55,26355.066771406127,32.0769,32.1174,32.0567,32.0567,26355.0668
2017-03-17 11:15:00,47.55,47.6,47.55,47.57,16692.85153181461,32.0567,32.0904,32.0567,32.0702,16692.8515
2017-03-17 11:20:00,47.57,47.6,47.52,47.54,22816.7433509146,32.0702,32.0904,32.0365,32.0499,22816.7434
2017-03-17 11:25:00,47.53,47.56,47.51,47.53,19052.85602064864,32.0432,32.0634,32.0297,32.0432,19052.856
2017-03-17 11:30:00,47.52,47.54,47.5,47.5,21058.24262147907,32.0365,32.0499,32.023,32.023,21058.2426
2017-03-17 11:35:00,47.5,47.5,47.42,47.46,30580.181797778027,32.023,32.023,31.969,31.996,30580.1818
2017-03-17 11:40:00,47.46,47.49,47.42,47.46,24298.05857928403,31.996,32.0162,31.969,31.996,24298.0586
2017-03-17 11:45:00,47.45,47.47,47.41,47.42,30390.528560206483,31.9893,32.0028,31.9623,31.969,30390.5286
2017-03-17 11:50:00,47.42,47.42,47.34,47.34,105427.00033666256,31.969,31.969,31.9151,31.9151,105427.0003
2017-03-17 11:55:00,47.34,47.51,47.34,47.51,72006.50880933677,31.9151,32.0297,31.9151,32.0297,72006.5088
2017-03-17 12:00:00,47.51,47.55,47.5,47.54,38453.59667826282,32.0297,32.0567,32.023,32.0499,38453.5967
2017-03-17 12:05:00,47.55,47.55,47.5,47.54,30874.20042643923,32.0567,32.0567,32.023,32.0499,30874.2004
2017-03-17 12:10:00,47.54,47.57,47.52,47.53,38120.300751879695,32.0499,32.0702,32.0365,32.0432,38120.3008
2017-03-17 12:15:00,47.53,47.58,47.5,47.57,56040.84838963079,32.0432,32.0769,32.023,32.0702,56040.8484
2017-03-17 12:20:00,47.57,47.6,47.55,47.58,26570.530804623497,32.0702,32.0904,32.0567,32.0769,26570.5308
2017-03-17 12:25:00,47.57,47.57,47.53,47.56,51902.14341824711,32.0702,32.0702,32.0432,32.0634,51902.1434
2017-03-17 12:30:00,47.56,47.64,47.55,47.63,58232.52160251374,32.0634,32.1174,32.0567,32.1106,58232.5216
2017-03-17 12:35:00,47.64,47.66,47.62,47.66,133848.05296824148,32.1174,32.1308,32.1039,32.1308,133848.053
2017-03-17 12:40:00,47.66,47.74,47.63,47.71,210597.0149253732,32.1308,32.1848,32.1106,32.1646,210597.0149
2017-03-17 12:45:00,47.72,47.76,47.7,47.75,132771.85501066098,32.1713,32.1983,32.1578,32.1915,132771.855
2017-03-17 12:50:00,47.74,47.75,47.65,47.66,36903.82673100662,32.1848,32.1915,32.1241,32.1308,36903.8267
2017-03-17 12:55:00,47.66,47.68,47.62,47.62,29781.169341263605,32.1308,32.1443,32.1039,32.1039,29781.1693
2017-03-17 13:00:00,47.62,47.64,47.61,47.63,31245.651442037928,32.1039,32.1174,32.0971,32.1106,31245.6514
2017-03-17 13:05:00,47.63,47.65,47.63,47.64,13773.987206823029,32.1106,32.1241,32.1106,32.1174,13773.9872
2017-03-17 13:10:00,47.65,47.73,47.63,47.72,30908.988890135784,32.1241,32.178,32.1106,32.1713,30908.9889
2017-03-17 13:15:00,47.73,47.75,47.7,47.75,20980.81023454157,32.178,32.1915,32.1578,32.1915,20980.8102
2017-03-17 13:20:00,47.75,47.76,47.74,47.75,14908.54000673325,32.1915,32.1983,32.1848,32.1915,14908.54
2017-03-17 13:25:00,47.75,47.75,47.72,47.75,13356.525642464369,32.1915,32.1915,32.1713,32.1915,13356.5256
2017-03-17 13:30:00,47.75,47.76,47.74,47.76,22977.219167321287,32.1915,32.1983,32.1848,32.1983,22977.2192
2017-03-17 13:35:00,47.76,47.79,47.75,47.79,19918.078779037143,32.1983,32.2185,32.1915,32.2185,19918.0788
2017-03-17 13:40:00,47.79,47.82,47.76,47.79,87985.63573111883,32.2185,32.2387,32.1983,32.2185,87985.6357
2017-03-17 13:45:00,47.8,47.84,47.79,47.83,40337.78476040848,32.2252,32.2522,32.2185,32.2455,40337.7848
2017-03-17 13:50:00,47.83,47.85,47.82,47.83,57513.1859499495,32.2455,32.2589,32.2387,32.2455,57513.1859
2017-03-17 13:55:00,47.83,47.83,47.81,47.82,18006.95769273931,32.2455,32.2455,32.232,32.2387,18006.9577
2017-03-17 14:00:00,47.82,47.86,47.81,47.83,36340.4780608237,32.2387,32.2657,32.232,32.2455,36340.4781
2017-03-17 14:05:00,47.83,47.85,47.83,47.83,33734.70990910111,32.2455,32.2589,32.2455,32.2455,33734.7099
2017-03-17 14:10:00,47.83,47.86,47.83,47.86,36938.615194703176,32.2455,32.2657,32.2455,32.2657,36938.6152
2017-03-17 14:15:00,47.86,47.86,47.82,47.86,31142.408259454605,32.2657,32.2657,32.2387,32.2657,31142.4083
2017-03-17 14:20:00,47.86,47.86,47.79,47.79,28584.895073504656,32.2657,32.2657,32.2185,32.2185,28584.8951
2017-03-17 14:25:00,47.79,47.81,47.76,47.76,24126.360677813936,32.2185,32.232,32.1983,32.1983,24126.3607
2017-03-17 14:30:00,47.77,47.82,47.76,47.78,19842.89080911233,32.205,32.2387,32.1983,32.2117,19842.8908
2017-03-17 14:35:00,47.79,47.81,47.76,47.76,20738.413197172034,32.2185,32.232,32.1983,32.1983,20738.4132
2017-03-17 14:40:00,47.77,47.8,47.76,47.8,28853.10290652003,32.205,32.2252,32.1983,32.2252,28853.1029
2017-03-17 14:45:00,47.8,47.8,47.75,47.75,16965.548198855347,32.2252,32.2252,32.1915,32.1915,16965.5482
2017-03-17 14:50:00,47.75,47.78,47.74,47.76,36575.01963864886,32.1915,32.2117,32.1848,32.1983,36575.0196
2017-03-17 14:55:00,47.77,47.77,47.71,47.72,25888.22803276849,32.205,32.205,32.1646,32.1713,25888.228
2017-03-17 15:00:00,47.72,47.75,47.71,47.74,35199.192009875434,32.1713,32.1915,32.1646,32.1848,35199.192
2017-03-17 15:05:00,47.73,47.75,47.7,47.71,33321.73717876781,32.178,32.1915,32.1578,32.1646,33321.7372
2017-03-17 15:10:00,47.7,47.71,47.66,47.67,45659.29749747503,32.1578,32.1646,32.1308,32.1376,45659.2975
2017-03-17 15:15:00,47.66,47.68,47.65,47.66,31279.317697228144,32.1308,32.1443,32.1241,32.1308,31279.3177
2017-03-17 15:20:00,47.66,47.66,47.59,47.61,67397.59847379643,32.1308,32.1308,32.0837,32.0971,67397.5985
2017-03-17 15:25:00,47.61,47.62,47.55,47.56,52838.065312535065,32.0971,32.1039,32.0567,32.0634,52838.0653
2017-03-17 15:30:00,47.56,47.57,47.52,47.53,85994.83784087082,32.0634,32.0702,32.0365,32.0432,85994.8378
2017-03-17 15:35:00,47.53,47.58,47.5,47.57,95609.92032319604,32.0432,32.0769,32.023,32.0702,95609.9203
2017-03-17 15:40:00,47.57,47.58,47.54,47.56,67686.00605992593,32.0702,32.0769,32.0499,32.0634,67686.0061
2017-03-17 15:45:00,47.56,47.65,47.55,47.64,113835.70867467175,32.0634,32.1241,32.0567,32.1174,113835.7087
2017-03-17 15:50:00,47.64,47.66,47.63,47.65,106522.27583885084,32.1174,32.1308,32.1106,32.1241,106522.2758
2017-03-17 15:55:00,47.65,47.66,47.55,47.55,372439.68129278417,32.1241,32.1308,32.0567,32.0567,372439.6813
2017-03-20 09:30:00,47.4,47.45,47.17,47.21,104842.32970485916,31.9556,31.9893,31.8005,31.8275,104842.3297
2017-03-20 09:35:00,47.21,47.28,47.11,47.17,37248.34474245315,31.8275,31.8747,31.7601,31.8005,37248.3447
2017-03-20 09:40:00,47.18,47.29,47.18,47.24,32720.23341936932,31.8072,31.8814,31.8072,31.8477,32720.2334
2017-03-20 09:45:00,47.26,47.28,47.18,47.27,42650.65649197621,31.8612,31.8747,31.8072,31.8679,42650.6565
2017-03-20 09:50:00,47.27,47.31,47.15,47.17,50913.477724161145,31.8679,31.8949,31.787,31.8005,50913.4777
2017-03-20 09:55:00,47.17,47.26,47.17,47.2,33254.40466838738,31.8005,31.8612,31.8005,31.8207,33254.4047
2017-03-20 10:00:00,47.2,47.26,47.17,47.2,58113.56750084165,31.8207,31.8612,31.8005,31.8207,58113.5675
2017-03-20 10:05:00,47.19,47.25,47.17,47.25,47780.27157445853,31.814,31.8544,31.8005,31.8544,47780.2716
2017-03-20 10:10:00,47.26,47.3,47.22,47.29,36608.68589383907,31.8612,31.8881,31.8342,31.8814,36608.6859
2017-03-20 10:15:00,47.28,47.31,47.19,47.26,59429.91807877903,31.8747,31.8949,31.814,31.8612,59429.9181
2017-03-20 10:20:00,47.27,47.34,47.26,47.28,37484.008528784645,31.8679,31.9151,31.8612,31.8747,37484.0085
2017-03-20 10:25:00,47.29,47.31,47.23,47.3,40833.800920210975,31.8814,31.8949,31.841,31.8881,40833.8009
2017-03-20 10:30:00,47.3,47.31,47.23,47.25,43028.84075861295,31.8881,31.8949,31.841,31.8544,43028.8408
2017-03-20 10:35:00,47.25,47.31,47.25,47.28,31307.372909886657,31.8544,31.8949,31.8544,31.8747,31307.3729
2017-03-20 10:40:00,47.29,47.31,47.24,47.3,36595.219391762985,31.8814,31.8949,31.8477,31.8881,36595.2194
2017-03-20 10:45:00,47.3,47.36,47.29,47.31,51107.61979575805,31.8881,31.9286,31.8814,31.8949,51107.6198
2017-03-20 10:50:00,47.32,47.36,47.29,47.3,41645.157670295135,31.9016,31.9286,31.8814,31.8881,41645.1577
2017-03-20 10:55:00,47.31,47.37,47.3,47.35,61196.27426775895,31.8949,31.9353,31.8881,31.9219,61196.2743
2017-03-20 11:00:00,47.35,47.37,47.32,47.34,28816.0700258108,31.9219,31.9353,31.9016,31.9151,28816.07
2017-03-20 11:05:00,47.34,47.36,47.32,47.35,56560.43092806643,31.9151,31.9286,31.9016,31.9219,56560.4309
2017-03-20 11:10:00,47.36,47.37,47.28,47.29,31620.469083155647,31.9286,31.9353,31.8747,31.8814,31620.4691
2017-03-20 11:15:00,47.29,47.35,47.28,47.34,32074.963528223543,31.8814,31.9219,31.8747,31.9151,32074.9635
2017-03-20 11:20:00,47.33,47.34,47.31,47.33,39961.84491078442,31.9084,31.9151,31.8949,31.9084,39961.8449
2017-03-20 11:25:00,47.33,47.34,47.31,47.33,20249.130288407585,31.9084,31.9151,31.8949,31.9084,20249.1303
2017-03-20 11:30:00,47.34,47.34,47.26,47.26,25132.981708001345,31.9151,31.9151,31.8612,31.8612,25132.9817
2017-03-20 11:35:00,47.26,47.31,47.25,47.3,34326.11379194254,31.8612,31.8949,31.8544,31.8881,34326.1138
2017-03-20 11:40:00,47.3,47.34,47.26,47.33,36741.10649758725,31.8881,31.9151,31.8612,31.9084,36741.1065
2017-03-20 11:45:00,47.34,47.35,47.27,47.31,44173.49343508024,31.9151,31.9219,31.8679,31.8949,44173.4934
2017-03-20 11:50:00,47.31,47.36,47.3,47.35,33032.20738413197,31.8949,31.9286,31.8881,31.9219,33032.2074
2017-03-20 11:55:00,47.35,47.41,47.33,47.41,37656.82863876108,31.9219,31.9623,31.9084,31.9623,37656.8286
2017-03-20 12:00:00,47.41,47.41,47.39,47.4,19037.14510155987,31.9623,31.9623,31.9488,31.9556,19037.1451
2017-03-20 12:05:00,47.41,47.44,47.4,47.42,35966.78262821232,31.9623,31.9825,31.9556,31.969,35966.7826
2017-03-20 12:10:00,47.43,47.48,47.41,47.42,25795.08472674223,31.9758,32.0095,31.9623,31.969,25795.0847
2017-03-20 12:15:00,47.4,47.43,47.38,47.4,24539.33340814723,31.9556,31.9758,31.9421,31.9556,24539.3334
2017-03-20 12:20:00,47.39,47.48,47.38,47.48,38437.88575917405,31.9488,32.0095,31.9421,32.0095,38437.8858
2017-03-20 12:25:00,47.48,47.49,47.43,47.45,28594.99495006172,32.0095,32.0162,31.9758,31.9893,28594.995
2017-03-20 12:30:00,47.46,47.5,47.44,47.48,23210.63853664011,31.996,32.023,31.9825,32.0095,23210.6385
2017-03-20 12:35:00,47.48,47.54,47.47,47.53,29408.59611715857,32.0095,32.0499,32.0028,32.0432,29408.5961
2017-03-20 12:40:00,47.52,47.57,47.5,47.56,22160.25137470541,32.0365,32.0702,32.023,32.0634,22160.2514
2017-03-20 12:45:00,47.56,47.6,47.54,47.55,35988.10458983279,32.0634,32.0904,32.0499,32.0567,35988.1046
2017-03-20 12:50:00,47.55,47.58,47.5,47.5,29086.522275838848,32.0567,32.0769,32.023,32.023,29086.5223
2017-03-20 12:55:00,47.51,47.52,47.48,47.5,28351.47570418584,32.0297,32.0365,32.0095,32.023,28351.4757
2017-03-20 13:00:00,47.49,47.5,47.42,47.42,27983.39131410616,32.0162,32.023,31.969,31.969,27983.3913
2017-03-20 13:05:00,47.42,47.45,47.41,47.44,72510.38042868364,31.969,31.9893,31.9623,31.9825,72510.3804
2017-03-20 13:10:00,47.44,47.5,47.44,47.49,34612.27696105936,31.9825,32.023,31.9825,32.0162,34612.277
2017-03-20 13:15:00,47.49,47.49,47.45,47.47,28400.85287846482,32.0162,32.0162,31.9893,32.0028,28400.8529
2017-03-20 13:20:00,47.47,47.49,47.45,47.47,33672.98844125238,32.0028,32.0162,31.9893,32.0028,33672.9884
2017-03-20 13:25:00,47.47,47.5,47.47,47.5,17799.349119066323,32.0028,32.023,32.0028,32.023,17799.3491
2017-03-20 13:30:00,47.5,47.57,47.5,47.55,20639.65884861407,32.023,32.0702,32.023,32.0567,20639.6588
2017-03-20 13:35:00,47.55,47.56,47.49,47.5,40602.62596790484,32.0567,32.0634,32.0162,32.023,40602.626
2017-03-20 13:40:00,47.49,47.49,47.42,47.45,43221.86062170351,32.0162,32.0162,31.969,31.9893,43221.8606
2017-03-20 13:45:00,47.44,47.49,47.42,47.46,34258.781281562115,31.9825,32.0162,31.969,31.996,34258.7813
2017-03-20 13:50:00,47.45,47.47,47.42,47.43,20042.643923240936,31.9893,32.0028,31.969,31.9758,20042.6439
2017-03-20 13:55:00,47.43,47.49,47.43,47.47,44092.694422623725,31.9758,32.0162,31.9758,32.0028,44092.6944
2017-03-20 14:00:00,47.48,47.5,47.46,47.49,19180.78779037145,32.0095,32.023,31.996,32.0162,19180.7878
2017-03-20 14:05:00,47.49,47.51,47.48,47.51,29246.998092245536,32.0162,32.0297,32.0095,32.0297,29246.9981
2017-03-20 14:10:00,47.51,47.57,47.5,47.5,56852.20513971496,32.0297,32.0702,32.023,32.023,56852.2051
2017-03-20 14:15:00,47.5,47.52,47.5,47.52,15312.535069015825,32.023,32.0365,32.023,32.0365,15312.5351
2017-03-20 14:20:00,47.52,47.55,47.51,47.53,16552.57546852205,32.0365,32.0567,32.0297,32.0432,16552.5755
2017-03-20 14:25:00,47.54,47.58,47.52,47.58,54853.55178992257,32.0499,32.0769,32.0365,32.0769,54853.5518
2017-03-20 14:30:00,47.58,47.59,47.54,47.56,43412.636067781394,32.0769,32.0837,32.0499,32.0634,43412.6361
2017-03-20 14:35:00,47.57,47.57,47.47,47.5,33102.90652003142,32.0702,32.0702,32.0028,32.023,33102.9065
2017-03-20 14:40:00,47.5,47.53,47.49,47.49,32632.70115587476,32.023,32.0432,32.0162,32.0162,32632.7012
2017-03-20 14:45:00,47.5,47.5,47.42,47.43,44891.70687913814,32.023,32.023,31.969,31.9758,44891.7069
2017-03-20 14:50:00,47.43,47.46,47.41,47.43,31464.482100774323,31.9758,31.996,31.9623,31.9758,31464.4821
2017-03-20 14:55:00,47.43,47.46,47.42,47.46,23228.593872741552,31.9758,31.996,31.969,31.996,23228.5939
2017-03-20 15:00:00,47.46,47.5,47.44,47.45,56911.682190551,31.996,32.023,31.9825,31.9893,56911.6822
2017-03-20 15:05:00,47.45,47.48,47.45,47.46,21034.67624284592,31.9893,32.0095,31.9893,31.996,21034.6762
2017-03-20 15:10:00,47.47,47.52,47.46,47.52,21944.78734148805,32.0028,32.0365,31.996,32.0365,21944.7873
2017-03-20 15:15:00,47.52,47.58,47.5,47.57,42237.68376164291,32.0365,32.0769,32.023,32.0702,42237.6838
2017-03-20 15:20:00,47.58,47.58,47.55,47.57,26436.98799236898,32.0769,32.0769,32.0567,32.0702,26436.988
2017-03-20 15:25:00,47.57,47.57,47.53,47.56,32180.451127819542,32.0702,32.0702,32.0432,32.0634,32180.4511
2017-03-20 15:30:00,47.56,47.6,47.55,47.59,44363.146672651776,32.0634,32.0904,32.0567,32.0837,44363.1467
2017-03-20 15:35:00,47.59,47.61,47.53,47.53,68972.05700819212,32.0837,32.0971,32.0432,32.0432,68972.057
2017-03-20 15:40:00,47.54,47.55,47.5,47.52,34905.17338121423,32.0499,32.0567,32.023,32.0365,34905.1734
2017-03-20 15:45:00,47.51,47.52,47.43,47.43,51190.66322522725,32.0297,32.0365,31.9758,31.9758,51190.6632
2017-03-20 15:50:00,47.44,47.46,47.34,47.35,92155.76254068004,31.9825,31.996,31.9151,31.9219,92155.7625
2017-03-20 15:55:00,47.34,47.36,47.32,47.34,260601.50375939847,31.9151,31.9286,31.9016,31.9151,260601.5038
2017-03-21 09:30:00,47.61,47.72,47.53,47.59,99507.35046571652,32.0971,32.1713,32.0432,32.0837,99507.3505
2017-03-21 09:35:00,47.63,47.64,47.53,47.57,36658.063068118056,32.1106,32.1174,32.0432,32.0702,36658.0631
2017-03-21 09:40:00,47.58,47.66,47.5,47.64,66410.05498821681,32.0769,32.1308,32.023,32.1174,66410.055
2017-03-21 09:45:00,47.63,47.63,47.51,47.54,35892.716866793846,32.1106,32.1106,32.0297,32.0499,35892.7169
2017-03-21 09:50:00,47.55,47.55,47.44,47.45,56102.56985747952,32.0567,32.0567,31.9825,31.9893,56102.5699
2017-03-21 09:55:00,47.45,47.45,47.34,47.35,49437.77353832342,31.9893,31.9893,31.9151,31.9219,49437.7735
2017-03-21 10:00:00,47.35,47.43,47.28,47.41,46419.03265626753,31.9219,31.9758,31.8747,31.9623,46419.0327
2017-03-21 10:05:00,47.4,47.43,47.36,47.41,31631.69116821905,31.9556,31.9758,31.9286,31.9623,31631.6912
2017-03-21 10:10:00,47.41,47.43,47.32,47.32,35187.96992481203,31.9623,31.9758,31.9016,31.9016,35187.9699
2017-03-21 10:15:00,47.32,47.33,47.26,47.31,40534.17124901807,31.9016,31.9084,31.8612,31.8949,40534.1712
2017-03-21 10:20:00,47.3,47.37,47.27,47.3,35830.995398945124,31.8881,31.9353,31.8679,31.8881,35830.9954
2017-03-21 10:25:00,47.29,47.3,47.15,47.18,60374.81764111772,31.8814,31.8881,31.787,31.8072,60374.8176
2017-03-21 10:30:00,47.18,47.25,47.12,47.18,40893.27797104702,31.8072,31.8544,31.7668,31.8072,40893.278
2017-03-21 10:35:00,47.19,47.26,47.17,47.23,50548.75995960049,31.814,31.8612,31.8005,31.841,50548.76
2017-03-21 10:40:00,47.22,47.29,47.21,47.25,31872.965997082258,31.8342,31.8814,31.8275,31.8544,31872.966
2017-03-21 10:45:00,47.24,47.24,47.18,47.19,50988.66569408596,31.8477,31.8477,31.8072,31.814,50988.6657
2017-03-21 10:50:00,47.18,47.18,47.04,47.06,61675.45729996633,31.8072,31.8072,31.7129,31.7263,61675.4573
2017-03-21 10:55:00,47.07,47.07,46.91,47.01,76677.14061272584,31.7331,31.7331,31.6252,31.6926,76677.1406
2017-03-21 11:00:00,47.01,47.02,46.86,46.86,50621.70351251262,31.6926,31.6994,31.5915,31.5915,50621.7035
2017-03-21 11:05:00,46.85,46.86,46.74,46.8,94858.04062394792,31.5848,31.5915,31.5106,31.5511,94858.0406
2017-03-21 11:10:00,46.81,46.83,46.66,46.68,58673.54954550555,31.5578,31.5713,31.4567,31.4702,58673.5495
2017-03-21 11:15:00,46.68,46.69,46.31,46.31,156389.85523510267,31.4702,31.4769,31.2207,31.2207,156389.8552
2017-03-21 11:20:00,46.3,46.53,46.27,46.52,96948.71507126025,31.214,31.369,31.1938,31.3623,96948.7151
2017-03-21 11:25:00,46.51,46.54,46.41,46.52,82546.29110088653,31.3556,31.3758,31.2881,31.3623,82546.2911
2017-03-21 11:30:00,46.51,46.52,46.35,46.36,72336.43811020088,31.3556,31.3623,31.2477,31.2544,72336.4381
2017-03-21 11:35:00,46.36,46.43,46.33,46.42,95737.85209291884,31.2544,31.3016,31.2342,31.2949,95737.8521
2017-03-21 11:40:00,46.42,46.52,46.4,46.52,74477.6119402985,31.2949,31.3623,31.2814,31.3623,74477.6119
2017-03-21 11:45:00,46.53,46.63,46.52,46.6,94776.11940298507,31.369,31.4365,31.3623,31.4162,94776.1194
2017-03-21 11:50:00,46.6,46.65,46.57,46.62,89236.89821568847,31.4162,31.4499,31.396,31.4297,89236.8982
2017-03-21 11:55:00,46.62,46.74,46.62,46.73,83903.04118505218,31.4297,31.5106,31.4297,31.5039,83903.0412
2017-03-21 12:00:00,46.72,46.73,46.65,46.72,57069.91358994501,31.4971,31.5039,31.4499,31.4971,57069.9136
2017-03-21 12:05:00,46.71,46.83,46.7,46.8,48456.96330378184,31.4904,31.5713,31.4836,31.5511,48456.9633
2017-03-21 12:10:00,46.8,46.81,46.71,46.71,33702.165862417234,31.5511,31.5578,31.4904,31.4904,33702.1659
2017-03-21 12:15:00,46.71,46.71,46.64,46.68,46297.83413758276,31.4904,31.4904,31.4432,31.4702,46297.8341
2017-03-21 12:20:00,46.68,46.74,46.65,46.67,51685.5571765234,31.4702,31.5106,31.4499,31.4634,51685.5572
2017-03-21 12:25:00,46.67,46.68,46.6,46.61,47720.79452362248,31.4634,31.4702,31.4162,31.423,47720.7945
2017-03-21 12:30:00,46.61,46.67,46.57,46.6,43619.12243294804,31.423,31.4634,31.396,31.4162,43619.1224
2017-03-21 12:35:00,46.6,46.62,46.55,46.61,60985.299068566936,31.4162,31.4297,31.3825,31.423,60985.2991
2017-03-21 12:40:00,46.61,46.65,46.59,46.6,50201.997531141285,31.423,31.4499,31.4095,31.4162,50201.9975
2017-03-21 12:45:00,46.59,46.59,46.52,46.53,132645.0454494445,31.4095,31.4095,31.3623,31.369,132645.0454
2017-03-21 12:50:00,46.53,46.57,46.45,46.54,83624.73347547973,31.369,31.396,31.3151,31.3758,83624.7335
2017-03-21 12:55:00,46.54,46.65,46.54,46.58,57461.56435865784,31.3758,31.4499,31.3758,31.4027,57461.5644
2017-03-21 13:00:00,46.58,46.58,46.49,46.53,37809.44899562339,31.4027,31.4027,31.3421,31.369,37809.449
2017-03-21 13:05:00,46.52,46.55,46.48,46.5,50603.74817641117,31.3623,31.3825,31.3353,31.3488,50603.7482
2017-03-21 13:10:00,46.5,46.56,46.44,46.44,63751.54303669622,31.3488,31.3893,31.3084,31.3084,63751.543
2017-03-21 13:15:00,46.44,46.49,46.41,46.46,31575.580742902028,31.3084,31.3421,31.2881,31.3218,31575.5807
2017-03-21 13:20:00,46.46,46.5,46.36,46.44,44016.384244192566,31.3218,31.3488,31.2544,31.3084,44016.3842
2017-03-21 13:25:00,46.44,46.48,46.43,46.45,49160.58803725732,31.3084,31.3353,31.3016,31.3151,49160.588
2017-03-21 13:30:00,46.46,46.51,46.44,46.46,52353.271237795976,31.3218,31.3556,31.3084,31.3218,52353.2712
2017-03-21 13:35:00,46.46,46.49,46.43,46.46,50490.405117270784,31.3218,31.3421,31.3016,31.3218,50490.4051
2017-03-21 13:40:00,46.47,46.48,46.41,46.43,71411.73830097631,31.3286,31.3353,31.2881,31.3016,71411.7383
2017-03-21 13:45:00,46.42,46.44,46.37,46.43,45570.64302547413,31.2949,31.3084,31.2612,31.3016,45570.643
2017-03-21 13:50:00,46.44,46.47,46.35,46.37,102616.990236786,31.3084,31.3286,31.2477,31.2612,102616.9902
2017-03-21 13:55:00,46.36,46.39,46.35,46.36,51594.65828750982,31.2544,31.2747,31.2477,31.2544,51594.6583
2017-03-21 14:00:00,46.36,46.44,46.36,46.38,49438.89574682976,31.2544,31.3084,31.2544,31.2679,49438.8957
2017-03-21 14:05:00,46.39,46.52,46.37,46.51,52900.908988890136,31.2747,31.3623,31.2612,31.3556,52900.909
2017-03-21 14:10:00,46.5,46.55,46.44,46.5,76118.28077656828,31.3488,31.3825,31.3084,31.3488,76118.2808
2017-03-21 14:15:00,46.5,46.54,46.47,46.53,60235.6637863315,31.3488,31.3758,31.3286,31.369,60235.6638
2017-03-21 14:20:00,46.52,46.52,46.45,46.48,52120.974076983504,31.3623,31.3623,31.3151,31.3353,52120.9741
2017-03-21 14:25:00,46.48,46.48,46.44,46.45,40731.67994613399,31.3353,31.3353,31.3084,31.3151,40731.6799
2017-03-21 14:30:00,46.45,46.52,46.44,46.5,54155.53809897879,31.3151,31.3623,31.3084,31.3488,54155.5381
2017-03-21 14:35:00,46.5,46.52,46.44,46.45,51822.466614296936,31.3488,31.3623,31.3084,31.3151,51822.4666
2017-03-21 14:40:00,46.45,46.46,46.37,46.38,106600.83043429468,31.3151,31.3218,31.2612,31.2679,106600.8304
2017-03-21 14:45:00,46.38,46.38,46.26,46.3,111385.92750533047,31.2679,31.2679,31.187,31.214,111385.9275
2017-03-21 14:50:00,46.31,46.32,46.24,46.32,70617.21467848726,31.2207,31.2275,31.1735,31.2275,70617.2147
2017-03-21 14:55:00,46.32,46.39,46.32,46.37,82370.10436539109,31.2275,31.2747,31.2275,31.2612,82370.1044
2017-03-21 15:00:00,46.36,46.38,46.31,46.35,55033.105150937045,31.2544,31.2679,31.2207,31.2477,55033.1052
2017-03-21 15:05:00,46.36,46.44,46.35,46.4,51497.02614745819,31.2544,31.3084,31.2477,31.2814,51497.0261
2017-03-21 15:10:00,46.39,46.44,46.36,46.4,86873.52710133542,31.2747,31.3084,31.2544,31.2814,86873.5271
2017-03-21 15:15:00,46.4,46.43,46.36,46.4,85398.94512400404,31.2814,31.3016,31.2544,31.2814,85398.9451
2017-03-21 15:20:00,46.39,46.39,46.32,46.33,86169.90236785995,31.2747,31.2747,31.2275,31.2342,86169.9024
2017-03-21 15:25:00,46.34,46.39,46.33,46.37,95225.00280552126,31.2409,31.2747,31.2342,31.2612,95225.0028
2017-03-21 15:30:00,46.37,46.38,46.31,46.34,120391.65076871282,31.2612,31.2679,31.2207,31.2409,120391.6508
2017-03-21 15:35:00,46.34,46.38,46.27,46.27,103823.364381102,31.2409,31.2679,31.1938,31.1938,103823.3644
2017-03-21 15:40:00,46.27,46.3,46.22,46.25,144625.74346313544,31.1938,31.214,31.16,31.1803,144625.7435
2017-03-21 15:45:00,46.24,46.27,46.21,46.26,140601.50375939847,31.1735,31.1938,31.1533,31.187,140601.5038
2017-03-21 15:50:00,46.26,46.26,46.17,46.21,176825.2721355628,31.187,31.187,31.1263,31.1533,176825.2721
2017-03-21 15:55:00,46.22,46.28,46.2,46.26,448304.3429469195,31.16,31.2005,31.1466,31.187,448304.3429
2017-03-22 09:30:00,45.75,45.88,45.34,45.58,278900.2356637863,30.8432,30.9308,30.5668,30.7286,278900.2357
2017-03-22 09:35:00,45.58,45.78,45.54,45.66,73420.49152732578,30.7286,30.8634,30.7016,30.7825,73420.4915
2017-03-22 09:40:00,45.66,45.82,45.61,45.61,73081.58455841095,30.7825,30.8904,30.7488,30.7488,73081.5846
2017-03-22 09:45:00,45.63,45.86,45.61,45.82,87836.38199977555,30.7623,30.9173,30.7488,30.8904,87836.382
2017-03-22 09:50:00,45.84,45.88,45.73,45.78,110377.0620581304,30.9039,30.9308,30.8297,30.8634,110377.0621
2017-03-22 09:55:00,45.76,45.8,45.7,45.73,101233.3071484682,30.8499,30.8769,30.8095,30.8297,101233.3071
2017-03-22 10:00:00,45.74,45.93,45.69,45.78,61396.02738188755,30.8364,30.9645,30.8027,30.8634,61396.0274
2017-03-22 10:05:00,45.8,45.92,45.78,45.84,60083.0434294692,30.8769,30.9578,30.8634,30.9039,60083.0434
2017-03-22 10:10:00,45.86,45.88,45.73,45.79,75403.4339580294,30.9173,30.9308,30.8297,30.8702,75403.434
2017-03-22 10:15:00,45.79,45.9,45.79,45.9,49818.20222197284,30.8702,30.9443,30.8702,30.9443,49818.2022
2017-03-22 10:20:00,45.89,45.99,45.88,45.9,83694.31040287286,30.9376,31.005,30.9308,30.9443,83694.3104
2017-03-22 10:25:00,45.91,45.97,45.88,45.9,38958.59050611604,30.9511,30.9915,30.9308,30.9443,38958.5905
2017-03-22 10:30:00,45.89,45.98,45.85,45.96,53229.71608124789,30.9376,30.9982,30.9106,30.9848,53229.7161
2017-03-22 10:35:00,45.96,46.18,45.95,46.12,133539.44562899787,30.9848,31.1331,30.978,31.0926,133539.4456
2017-03-22 10:40:00,46.12,46.22,46.05,46.05,64391.201885310285,31.0926,31.16,31.0454,31.0454,64391.2019
2017-03-22 10:45:00,46.04,46.11,46.0,46.06,48800.359106722026,31.0387,31.0859,31.0117,31.0522,48800.3591
2017-03-22 10:50:00,46.07,46.23,46.06,46.17,92338.68252721356,31.0589,31.1668,31.0522,31.1263,92338.6825
2017-03-22 10:55:00,46.17,46.21,46.12,46.17,96640.1077320166,31.1263,31.1533,31.0926,31.1263,96640.1077
2017-03-22 11:00:00,46.16,46.18,46.07,46.12,62012.11985186848,31.1196,31.1331,31.0589,31.0926,62012.1199
2017-03-22 11:05:00,46.12,46.19,46.11,46.16,47917.18101223207,31.0926,31.1398,31.0859,31.1196,47917.181
2017-03-22 11:10:00,46.17,46.19,46.05,46.11,47925.03647177645,31.1263,31.1398,31.0454,31.0859,47925.0365
2017-03-22 11:15:00,46.12,46.3,46.12,46.27,74901.8067556952,31.0926,31.214,31.0926,31.1938,74901.8068
2017-03-22 11:20:00,46.27,46.37,46.26,46.35,79567.9497250589,31.1938,31.2612,31.187,31.2477,79567.9497
2017-03-22 11:25:00,46.36,46.36,46.24,46.26,66405.56615419145,31.2544,31.2544,31.1735,31.187,66405.5662
2017-03-22 11:30:00,46.26,46.27,46.13,46.18,48043.990573448544,31.187,31.1938,31.0994,31.1331,48043.9906
2017-03-22 11:35:00,46.18,46.2,46.16,46.19,24377.735383234205,31.1331,31.1466,31.1196,31.1398,24377.7354
2017-03-22 11:40:00,46.19,46.28,46.17,46.27,36112.66973403658,31.1398,31.2005,31.1263,31.1938,36112.6697
2017-03-22 11:45:00,46.27,46.28,46.17,46.19,38820.55885983616,31.1938,31.2005,31.1263,31.1398,38820.5589
2017-03-22 11:50:00,46.2,46.25,46.19,46.25,69116.82190551003,31.1466,31.1803,31.1398,31.1803,69116.8219
2017-03-22 11:55:00,46.25,46.33,46.24,46.28,55475.25530243519,31.1803,31.2342,31.1735,31.2005,55475.2553
2017-03-22 12:00:00,46.28,46.28,46.19,46.23,34497.81169341264,31.2005,31.2005,31.1398,31.1668,34497.8117
2017-03-22 12:05:00,46.23,46.25,46.18,46.19,26430.254741330937,31.1668,31.1803,31.1331,31.1398,26430.2547
2017-03-22 12:10:00,46.19,46.19,46.13,46.14,37209.06744473123,31.1398,31.1398,31.0994,31.1061,37209.0674
2017-03-22 12:15:00,46.14,46.14,46.09,46.11,63754.90966221524,31.1061,31.1061,31.0724,31.0859,63754.9097
2017-03-22 12:20:00,46.1,46.14,46.05,46.07,51038.04286836494,31.0791,31.1061,31.0454,31.0589,51038.0429
2017-03-22 12:25:00,46.07,46.11,46.05,46.06,38734.14880484794,31.0589,31.0859,31.0454,31.0522,38734.1488
2017-03-22 12:30:00,46.06,46.07,46.01,46.05,45420.26708562451,31.0522,31.0589,31.0185,31.0454,45420.2671
2017-03-22 12:35:00,46.05,46.08,46.0,46.01,32184.93996184491,31.0454,31.0657,31.0117,31.0185,32184.94
2017-03-22 12:40:00,46.01,46.01,45.9,45.9,43508.023790820334,31.0185,31.0185,30.9443,30.9443,43508.0238
2017-03-22 12:45:00,45.91,46.02,45.9,45.97,42811.1323083829,30.9511,31.0252,30.9443,30.9915,42811.1323
2017-03-22 12:50:00,45.97,46.03,45.96,46.02,21633.93558523173,30.9915,31.032,30.9848,31.0252,21633.9356
2017-03-22 12:55:00,46.01,46.04,45.98,46.03,28284.14319380541,31.0185,31.0387,30.9982,31.032,28284.1432
2017-03-22 13:00:00,46.02,46.02,45.89,45.94,51240.04039950622,31.0252,31.0252,30.9376,30.9713,51240.0404
2017-03-22 13:05:00,45.93,45.95,45.86,45.94,35342.83469868702,30.9645,30.978,30.9173,30.9713,35342.8347
2017-03-22 13:10:00,45.94,45.96,45.89,45.91,35846.70631803389,30.9713,30.9848,30.9376,30.9511,35846.7063
2017-03-22 13:15:00,45.9,45.99,45.87,45.97,54208.28189877679,30.9443,31.005,30.9241,30.9915,54208.2819
2017-03-22 13:20:00,45.97,46.01,45.94,45.94,41072.8313320615,30.9915,31.0185,30.9713,30.9713,41072.8313
2017-03-22 13:25:00,45.95,45.96,45.87,45.92,33026.59634160027,30.978,30.9848,30.9241,30.9578,33026.5963
2017-03-22 13:30:00,45.92,45.97,45.9,45.97,31372.461003254404,30.9578,30.9915,30.9443,30.9915,31372.461
2017-03-22 13:35:00,45.98,46.03,45.96,46.02,35473.01088542251,30.9982,31.032,30.9848,31.0252,35473.0109
2017-03-22 13:40:00,46.03,46.03,45.95,45.95,22051.3971495904,31.032,31.032,30.978,30.978,22051.3971
2017-03-22 13:45:00,45.96,45.98,45.9,45.96,43164.62798788014,30.9848,30.9982,30.9443,30.9848,43164.628
2017-03-22 13:50:00,45.96,45.99,45.95,45.98,26679.385029738525,30.9848,31.005,30.978,30.9982,26679.385
2017-03-22 13:55:00,45.98,45.99,45.94,45.96,29263.83121984065,30.9982,31.005,30.9713,30.9848,29263.8312
2017-03-22 14:00:00,45.96,46.03,45.95,46.02,41263.60677813938,30.9848,31.032,30.978,31.0252,41263.6068
2017-03-22 14:05:00,46.02,46.03,46.0,46.03,31577.82515991471,31.0252,31.032,31.0117,31.032,31577.8252
2017-03-22 14:10:00,46.03,46.08,46.01,46.03,36050.94826618786,31.032,31.0657,31.0185,31.032,36050.9483
2017-03-22 14:15:00,46.04,46.06,45.99,46.01,56597.46380877567,31.0387,31.0522,31.005,31.0185,56597.4638
2017-03-22 14:20:00,46.01,46.07,45.99,46.07,44678.48726293345,31.0185,31.0589,31.005,31.0589,44678.4873
2017-03-22 14:25:00,46.07,46.07,46.02,46.03,30226.686118280773,31.0589,31.0589,31.0252,31.032,30226.6861
2017-03-22 14:30:00,46.02,46.09,46.01,46.07,48323.42049152732,31.0252,31.0724,31.0185,31.0589,48323.4205
2017-03-22 14:35:00,46.07,46.12,46.06,46.11,38966.445965660416,31.0589,31.0926,31.0522,31.0859,38966.446
2017-03-22 14:40:00,46.11,46.15,46.1,46.14,46828.638761081806,31.0859,31.1129,31.0791,31.1061,46828.6388
2017-03-22 14:45:00,46.13,46.15,46.11,46.15,42163.61800022444,31.0994,31.1129,31.0859,31.1129,42163.618
2017-03-22 14:50:00,46.14,46.19,46.13,46.16,46101.447648973175,31.1061,31.1398,31.0994,31.1196,46101.4476
2017-03-22 14:55:00,46.15,46.16,46.12,46.16,45474.13309392885,31.1129,31.1196,31.0926,31.1196,45474.1331
2017-03-22 15:00:00,46.15,46.18,46.12,46.12,45552.68768937268,31.1129,31.1331,31.0926,31.0926,45552.6877
2017-03-22 15:05:00,46.12,46.15,46.11,46.13,47538.99674559533,31.0926,31.1129,31.0859,31.0994,47538.9967
2017-03-22 15:10:00,46.12,46.15,46.11,46.13,57526.652452025584,31.0926,31.1129,31.0859,31.0994,57526.6525
2017-03-22 15:15:00,46.12,46.19,46.11,46.19,46213.66849960722,31.0926,31.1398,31.0859,31.1398,46213.6685
2017-03-22 15:20:00,46.19,46.27,46.19,46.25,80403.99506228257,31.1398,31.1938,31.1398,31.1803,80403.9951
2017-03-22 15:25:00,46.25,46.26,46.17,46.18,74348.55796206935,31.1803,31.187,31.1263,31.1331,74348.558
2017-03-22 15:30:00,46.18,46.19,46.12,46.14,52085.06340478061,31.1331,31.1398,31.0926,31.1061,52085.0634
2017-03-22 15:35:00,46.14,46.17,46.12,46.14,58819.436651329816,31.1061,31.1263,31.0926,31.1061,58819.4367
2017-03-22 15:40:00,46.14,46.19,46.1,46.11,71001.0099876557,31.1061,31.1398,31.0791,31.0859,71001.01
2017-03-22 15:45:00,46.11,46.18,46.11,46.17,74660.531926832,31.0859,31.1331,31.0859,31.1263,74660.5319
2017-03-22 15:50:00,46.17,46.19,46.15,46.17,173718.99899001233,31.1263,31.1398,31.1129,31.1263,173718.999
2017-03-22 15:55:00,46.16,46.18,46.11,46.13,303331.83705532487,31.1196,31.1331,31.0859,31.0994,303331.8371
2017-03-23 09:30:00,45.98,46.05,45.78,46.03,89115.6996970037,30.9982,31.0454,30.8634,31.032,89115.6997
2017-03-23 09:35:00,46.01,46.2,45.95,46.11,70629.558972057,31.0185,31.1466,30.978,31.0859,70629.559
2017-03-23 09:40:00,46.11,46.25,46.11,46.18,56444.84345191336,31.0859,31.1803,31.0859,31.1331,56444.8435
2017-03-23 09:45:00,46.17,46.19,46.11,46.17,52086.18561328694,31.1263,31.1398,31.0859,31.1263,52086.1856
2017-03-23 09:50:00,46.15,46.21,46.09,46.16,37154.07922792055,31.1129,31.1533,31.0724,31.1196,37154.0792
2017-03-23 09:55:00,46.15,46.27,46.14,46.25,50626.19234653798,31.1129,31.1938,31.1061,31.1803,50626.1923
2017-03-23 10:00:00,46.26,46.43,46.26,46.4,68056.33486701829,31.187,31.3016,31.187,31.2814,68056.3349
2017-03-23 10:05:00,46.4,46.43,46.36,46.4,38881.158119178544,31.2814,31.3016,31.2544,31.2814,38881.1581
2017-03-23 10:10:00,46.38,46.48,46.32,46.48,57458.19773313881,31.2679,31.3353,31.2275,31.3353,57458.1977
2017-03-23 10:15:00,46.47,46.48,46.36,46.44,36989.11457748849,31.3286,31.3353,31.2544,31.3084,36989.1146
2017-03-23 10:20:00,46.44,46.55,46.44,46.54,45722.141173830096,31.3084,31.3825,31.3084,31.3758,45722.1412
2017-03-23 10:25:00,46.54,46.58,46.48,46.57,40482.549657726406,31.3758,31.4027,31.3353,31.396,40482.5497
2017-03-23 10:30:00,46.57,46.61,46.52,46.55,57582.76287734261,31.396,31.423,31.3623,31.3825,57582.7629
2017-03-23 10:35:00,46.56,46.7,46.56,46.69,57822.91549769947,31.3893,31.4836,31.3893,31.4769,57822.9155
2017-03-23 10:40:00,46.7,46.74,46.66,46.72,50621.70351251262,31.4836,31.5106,31.4567,31.4971,50621.7035
2017-03-23 10:45:00,46.71,46.77,46.67,46.72,46065.53697677028,31.4904,31.5308,31.4634,31.4971,46065.537
2017-03-23 10:50:00,46.72,46.86,46.72,46.86,54641.45438222421,31.4971,31.5915,31.4971,31.5915,54641.4544
2017-03-23 10:55:00,46.86,46.88,46.71,46.71,54256.53686454943,31.5915,31.605,31.4904,31.4904,54256.5369
2017-03-23 11:00:00,46.72,46.79,46.69,46.75,33770.62058130401,31.4971,31.5443,31.4769,31.5174,33770.6206
2017-03-23 11:05:00,46.74,46.83,46.73,46.83,47994.61339916956,31.5106,31.5713,31.5039,31.5713,47994.6134
2017-03-23 11:10:00,46.83,46.88,46.77,46.85,52055.88598361575,31.5713,31.605,31.5308,31.5848,52055.886
2017-03-23 11:15:00,46.85,46.93,46.83,46.85,59226.798339131405,31.5848,31.6387,31.5713,31.5848,59226.7983
2017-03-23 11:20:00,46.84,46.89,46.82,46.85,38596.11715856806,31.578,31.6117,31.5645,31.5848,38596.1172
2017-03-23 11:25:00,46.85,46.86,46.81,46.84,66191.22432948042,31.5848,31.5915,31.5578,31.578,66191.2243
2017-03-23 11:30:00,46.85,46.85,46.79,46.81,69769.9472562002,31.5848,31.5848,31.5443,31.5578,69769.9473
2017-03-23 11:35:00,46.81,46.84,46.76,46.84,22609.13477724161,31.5578,31.578,31.5241,31.578,22609.1348
2017-03-23 11:40:00,46.83,46.83,46.76,46.77,26886.99360341152,31.5713,31.5713,31.5241,31.5308,26886.9936
2017-03-23 11:45:00,46.77,46.8,46.72,46.76,26780.383795309168,31.5308,31.5511,31.4971,31.5241,26780.3838
2017-03-23 11:50:00,46.76,46.79,46.74,46.75,26090.22556390977,31.5241,31.5443,31.5106,31.5174,26090.2256
2017-03-23 11:55:00,46.76,46.77,46.68,46.71,28197.73313881719,31.5241,31.5308,31.4702,31.4904,28197.7331
2017-03-23 12:00:00,46.7,46.74,46.67,46.72,25414.656043092804,31.4836,31.5106,31.4634,31.4971,25414.656
2017-03-23 12:05:00,46.72,46.75,46.67,46.68,64358.657838626415,31.4971,31.5174,31.4634,31.4702,64358.6578
2017-03-23 12:10:00,46.68,46.77,46.67,46.75,32331.94927617551,31.4702,31.5308,31.4634,31.5174,32331.9493
2017-03-23 12:15:00,46.75,46.84,46.75,46.79,35040.96061048142,31.5174,31.578,31.5174,31.5443,35040.9606
2017-03-23 12:20:00,46.79,46.82,46.76,46.81,29796.880260352373,31.5443,31.5645,31.5241,31.5578,29796.8803
2017-03-23 12:25:00,46.81,46.82,46.76,46.77,30530.804623499043,31.5578,31.5645,31.5241,31.5308,30530.8046
2017-03-23 12:30:00,46.77,46.78,46.74,46.76,32228.706093592187,31.5308,31.5376,31.5106,31.5241,32228.7061
2017-03-23 12:35:00,46.76,46.79,46.74,46.76,24543.822242172595,31.5241,31.5443,31.5106,31.5241,24543.8222
2017-03-23 12:40:00,46.75,46.82,46.75,46.81,22074.963528223543,31.5174,31.5645,31.5174,31.5578,22074.9635
2017-03-23 12:45:00,46.82,46.83,46.79,46.82,25801.81797778027,31.5645,31.5713,31.5443,31.5645,25801.818
2017-03-23 12:50:00,46.82,46.86,46.82,46.85,28883.402536191224,31.5645,31.5915,31.5645,31.5848,28883.4025
2017-03-23 12:55:00,46.85,46.92,46.85,46.88,33711.14353046796,31.5848,31.632,31.5848,31.605,33711.1435
2017-03-23 13:00:00,46.88,46.88,46.68,46.68,42614.745819773314,31.605,31.605,31.4702,31.4702,42614.7458
2017-03-23 13:05:00,46.67,46.73,46.61,46.62,47609.69588149478,31.4634,31.5039,31.423,31.4297,47609.6959
2017-03-23 13:10:00,46.62,46.7,46.59,46.64,58763.32622601279,31.4297,31.4836,31.4095,31.4432,58763.3262
2017-03-23 13:15:00,46.64,46.68,46.6,46.62,44781.730445516776,31.4432,31.4702,31.4162,31.4297,44781.7304
2017-03-23 13:20:00,46.63,46.68,46.61,46.66,24239.703736954325,31.4365,31.4702,31.423,31.4567,24239.7037
2017-03-23 13:25:00,46.67,46.68,46.53,46.56,26784.872629334528,31.4634,31.4702,31.369,31.3893,26784.8726
2017-03-23 13:30:00,46.55,46.63,46.54,46.61,29899.00123442936,31.3825,31.4365,31.3758,31.423,29899.0012
2017-03-23 13:35:00,46.6,46.64,46.58,46.59,35019.63864886096,31.4162,31.4432,31.4027,31.4095,35019.6386
2017-03-23 13:40:00,46.59,46.63,46.57,46.62,34660.531926832,31.4095,31.4365,31.396,31.4297,34660.5319
2017-03-23 13:45:00,46.62,46.69,46.61,46.68,36541.35338345864,31.4297,31.4769,31.423,31.4702,36541.3534
2017-03-23 13:50:00,46.68,46.73,46.68,46.71,24072.4946695096,31.4702,31.5039,31.4702,31.4904,24072.4947
2017-03-23 13:55:00,46.71,46.71,46.63,46.63,17820.671080686792,31.4904,31.4904,31.4365,31.4365,17820.6711
2017-03-23 14:00:00,46.64,46.68,46.61,46.68,55396.70070699135,31.4432,31.4702,31.423,31.4702,55396.7007
2017-03-23 14:05:00,46.68,46.69,46.62,46.68,52530.58018179778,31.4702,31.4769,31.4297,31.4702,52530.5802
2017-03-23 14:10:00,46.68,46.68,46.64,46.65,27896.981259117943,31.4702,31.4702,31.4432,31.4499,27896.9813
2017-03-23 14:15:00,46.65,46.68,46.63,46.65,34350.80237908203,31.4499,31.4702,31.4365,31.4499,34350.8024
2017-03-23 14:20:00,46.66,46.68,46.62,46.64,40885.42251150264,31.4567,31.4702,31.4297,31.4432,40885.4225
2017-03-23 14:25:00,46.64,46.68,46.63,46.65,29400.740657614184,31.4432,31.4702,31.4365,31.4499,29400.7407
2017-03-23 14:30:00,46.64,46.7,46.64,46.69,28866.569408596115,31.4432,31.4836,31.4432,31.4769,28866.5694
2017-03-23 14:35:00,46.68,46.68,46.62,46.67,44570.75524632476,31.4702,31.4702,31.4297,31.4634,44570.7552
2017-03-23 14:40:00,46.68,46.74,46.65,46.73,56036.35955560543,31.4702,31.5106,31.4499,31.5039,56036.3596
2017-03-23 14:45:00,46.73,46.73,46.67,46.68,30829.31208618561,31.5039,31.5039,31.4634,31.4702,30829.3121
2017-03-23 14:50:00,46.68,46.69,46.66,46.68,25488.72180451128,31.4702,31.4769,31.4567,31.4702,25488.7218
2017-03-23 14:55:00,46.68,46.73,46.64,46.65,47745.483110761976,31.4702,31.5039,31.4432,31.4499,47745.4831
2017-03-23 15:00:00,46.65,46.68,46.56,46.59,59020.31197396476,31.4499,31.4702,31.3893,31.4095,59020.312
2017-03-23 15:05:00,46.58,46.62,46.57,46.59,44371.00213219616,31.4027,31.4297,31.396,31.4095,44371.0021
2017-03-23 15:10:00,46.6,46.61,46.52,46.54,41163.73022107507,31.4162,31.423,31.3623,31.3758,41163.7302
2017-03-23 15:15:00,46.53,46.58,46.44,46.46,57654.5842217484,31.369,31.4027,31.3084,31.3218,57654.5842
2017-03-23 15:20:00,46.46,46.52,46.45,46.49,43017.61867354954,31.3218,31.3623,31.3151,31.3421,43017.6187
2017-03-23 15:25:00,46.49,46.52,46.38,46.38,78643.24991583436,31.3421,31.3623,31.2679,31.2679,78643.2499
2017-03-23 15:30:00,46.39,46.42,46.28,46.3,118127.03400291772,31.2747,31.2949,31.2005,31.214,118127.034
2017-03-23 15:35:00,46.31,46.39,46.3,46.39,74097.18325664908,31.2207,31.2747,31.214,31.2747,74097.1833
2017-03-23 15:40:00,46.38,46.43,46.32,46.32,74278.98103467624,31.2679,31.3016,31.2275,31.2275,74278.981
2017-03-23 15:45:00,46.33,46.46,46.32,46.44,135834.36202446415,31.2342,31.3218,31.2275,31.3084,135834.362
2017-03-23 15:50:00,46.44,46.45,46.33,46.36,134118.50521826954,31.3084,31.3151,31.2342,31.2544,134118.5052
2017-03-23 15:55:00,46.36,46.46,46.34,46.38,357757.8274043317,31.2544,31.3218,31.2409,31.2679,357757.8274
2017-03-24 09:30:00,46.55,46.79,46.52,46.77,88275.16552575468,31.3825,31.5443,31.3623,31.5308,88275.1655
2017-03-24 09:35:00,46.76,46.76,46.56,46.58,85516.77701716979,31.5241,31.5241,31.3893,31.4027,85516.777
2017-03-24 09:40:00,46.56,46.71,46.56,46.71,63368.86993603411,31.3893,31.4904,31.3893,31.4904,63368.8699
2017-03-24 09:45:00,46.72,46.72,46.55,46.68,35942.09404107283,31.4971,31.4971,31.3825,31.4702,35942.094
2017-03-24 09:50:00,46.68,46.76,46.63,46.68,39016.94534844574,31.4702,31.5241,31.4365,31.4702,39016.9453
2017-03-24 09:55:00,46.69,46.71,46.6,46.7,40053.86600830434,31.4769,31.4904,31.4162,31.4836,40053.866
2017-03-24 10:00:00,46.7,46.75,46.66,46.67,97388.6208057457,31.4836,31.5174,31.4567,31.4634,97388.6208
2017-03-24 10:05:00,46.67,46.72,46.65,46.71,61029.06520031422,31.4634,31.4971,31.4499,31.4904,61029.0652
2017-03-24 10:10:00,46.72,46.78,46.67,46.76,45931.99416451577,31.4971,31.5376,31.4634,31.5241,45931.9942
2017-03-24 10:15:00,46.76,46.84,46.73,46.76,48941.75737852093,31.5241,31.578,31.5039,31.5241,48941.7574
2017-03-24 10:20:00,46.76,46.78,46.74,46.78,34944.45067893615,31.5241,31.5376,31.5106,31.5376,34944.4507
2017-03-24 10:25:00,46.78,46.86,46.74,46.85,48185.38884524744,31.5376,31.5915,31.5106,31.5848,48185.3888
2017-03-24 10:30:00,46.83,46.86,46.77,46.8,82857.14285714286,31.5713,31.5915,31.5308,31.5511,82857.1429
2017-03-24 10:35:00,46.81,46.85,46.8,46.8,30388.284143193803,31.5578,31.5848,31.5511,31.5511,30388.2841
2017-03-24 10:40:00,46.81,46.89,46.81,46.86,46939.73740320951,31.5578,31.6117,31.5578,31.5915,46939.7374
2017-03-24 10:45:00,46.85,46.89,46.84,46.87,49710.47020536415,31.5848,31.6117,31.578,31.5983,49710.4702
2017-03-24 10:50:00,46.87,46.9,46.83,46.9,104715.52014364269,31.5983,31.6185,31.5713,31.6185,104715.5201
2017-03-24 10:55:00,46.9,46.98,46.9,46.93,50181.797778027154,31.6185,31.6724,31.6185,31.6387,50181.7978
2017-03-24 11:00:00,46.94,46.95,46.88,46.92,121793.28919313208,31.6454,31.6522,31.605,31.632,121793.2892
2017-03-24 11:05:00,46.92,46.93,46.85,46.88,91171.58568061944,31.632,31.6387,31.5848,31.605,91171.5857
2017-03-24 11:10:00,46.88,46.88,46.82,46.85,86979.01470093142,31.605,31.605,31.5645,31.5848,86979.0147
2017-03-24 11:15:00,46.85,46.85,46.77,46.79,54437.21243407025,31.5848,31.5848,31.5308,31.5443,54437.2124
2017-03-24 11:20:00,46.8,46.8,46.73,46.75,24651.55425878128,31.5511,31.5511,31.5039,31.5174,24651.5543
2017-03-24 11:25:00,46.76,46.77,46.73,46.75,36121.64740208731,31.5241,31.5308,31.5039,31.5174,36121.6474
2017-03-24 11:30:00,46.75,46.81,46.74,46.81,31309.617326899337,31.5174,31.5578,31.5106,31.5578,31309.6173
2017-03-24 11:35:00,46.8,46.82,46.77,46.8,25291.21310739536,31.5511,31.5645,31.5308,31.5511,25291.2131
2017-03-24 11:40:00,46.81,46.81,46.74,46.74,23327.348221299515,31.5578,31.5578,31.5106,31.5106,23327.3482
2017-03-24 11:45:00,46.75,46.78,46.73,46.76,34344.069128043986,31.5174,31.5376,31.5039,31.5241,34344.0691
2017-03-24 11:50:00,46.76,46.81,46.76,46.76,30547.63775109416,31.5241,31.5578,31.5241,31.5241,30547.6378
2017-03-24 11:55:00,46.76,46.78,46.71,46.74,29119.06632252272,31.5241,31.5376,31.4904,31.5106,29119.0663
2017-03-24 12:00:00,46.73,46.74,46.71,46.72,32214.11738300976,31.5039,31.5106,31.4904,31.4971,32214.1174
2017-03-24 12:05:00,46.72,46.73,46.68,46.68,24052.294916395465,31.4971,31.5039,31.4702,31.4702,24052.2949
2017-03-24 12:10:00,46.69,46.71,46.55,46.61,79695.88149478173,31.4769,31.4904,31.3825,31.423,79695.8815
2017-03-24 12:15:00,46.6,46.61,46.52,46.54,23142.18381775334,31.4162,31.423,31.3623,31.3758,23142.1838
2017-03-24 12:20:00,46.54,46.55,46.47,46.49,67655.70643025474,31.3758,31.3825,31.3286,31.3421,67655.7064
2017-03-24 12:25:00,46.49,46.63,46.45,46.6,50694.64706542475,31.3421,31.4365,31.3151,31.4162,50694.6471
2017-03-24 12:30:00,46.6,46.63,46.56,46.59,25643.586578386265,31.4162,31.4365,31.3893,31.4095,25643.5866
2017-03-24 12:35:00,46.58,46.62,46.56,46.61,20895.5223880597,31.4027,31.4297,31.3893,31.423,20895.5224
2017-03-24 12:40:00,46.61,46.64,46.59,46.64,19955.11165974638,31.423,31.4432,31.4095,31.4432,19955.1117
2017-03-24 12:45:00,46.65,46.67,46.61,46.67,19510.71709123555,31.4499,31.4634,31.423,31.4634,19510.7171
2017-03-24 12:50:00,46.66,46.68,46.56,46.57,63008.641005498816,31.4567,31.4702,31.3893,31.396,63008.641
2017-03-24 12:55:00,46.57,46.6,46.56,46.6,51641.79104477612,31.396,31.4162,31.3893,31.4162,51641.791
2017-03-24 13:00:00,46.6,46.64,46.57,46.58,28814.94781730445,31.4162,31.4432,31.396,31.4027,28814.9478
2017-03-24 13:05:00,46.58,46.6,46.52,46.55,85823.13993940073,31.4027,31.4162,31.3623,31.3825,85823.1399
2017-03-24 13:10:00,46.55,46.58,46.53,46.56,63853.6640107732,31.3825,31.4027,31.369,31.3893,63853.664
2017-03-24 13:15:00,46.55,46.59,46.53,46.54,60956.12164740208,31.3825,31.4095,31.369,31.3758,60956.1216
2017-03-24 13:20:00,46.53,46.59,46.53,46.58,30501.62720233419,31.369,31.4095,31.369,31.4027,30501.6272
2017-03-24 13:25:00,46.58,46.64,46.57,46.6,44289.08091123331,31.4027,31.4432,31.396,31.4162,44289.0809
2017-03-24 13:30:00,46.6,46.6,46.55,46.58,49243.63146672652,31.4162,31.4162,31.3825,31.4027,49243.6315
2017-03-24 13:35:00,46.59,46.6,46.55,46.56,36139.602738188754,31.4095,31.4162,31.3825,31.3893,36139.6027
2017-03-24 13:40:00,46.56,46.6,46.55,46.57,30188.5310290652,31.3893,31.4162,31.3825,31.396,30188.531
2017-03-24 13:45:00,46.58,46.6,46.56,46.57,40098.75434855796,31.4027,31.4162,31.3893,31.396,40098.7543
2017-03-24 13:50:00,46.55,46.57,46.52,46.52,49777.80271574458,31.3825,31.396,31.3623,31.3623,49777.8027
2017-03-24 13:55:00,46.51,46.51,46.4,46.41,81725.95668275165,31.3556,31.3556,31.2814,31.2881,81725.9567
2017-03-24 14:00:00,46.42,46.47,46.39,46.41,62320.727191112106,31.2949,31.3286,31.2747,31.2881,62320.7272
2017-03-24 14:05:00,46.41,46.44,46.39,46.39,28598.36157558074,31.2881,31.3084,31.2747,31.2747,28598.3616
2017-03-24 14:10:00,46.39,46.4,46.36,46.37,41080.68679160588,31.2747,31.2814,31.2544,31.2612,41080.6868
2017-03-24 14:15:00,46.37,46.41,46.34,46.4,29596.004937717425,31.2612,31.2881,31.2409,31.2814,29596.0049
2017-03-24 14:20:00,46.41,46.42,46.38,46.4,22965.997082257883,31.2881,31.2949,31.2679,31.2814,22965.9971
2017-03-24 14:25:00,46.4,46.4,46.31,46.34,39824.93547301088,31.2814,31.2814,31.2207,31.2409,39824.9355
2017-03-24 14:30:00,46.34,46.37,46.33,46.36,28473.796431376948,31.2409,31.2612,31.2342,31.2544,28473.7964
2017-03-24 14:35:00,46.36,46.37,46.31,46.32,28283.020985299067,31.2544,31.2612,31.2207,31.2275,28283.021
2017-03-24 14:40:00,46.31,46.34,46.27,46.29,41297.27303332959,31.2207,31.2409,31.1938,31.2072,41297.273
2017-03-24 14:45:00,46.3,46.33,46.25,46.27,39885.53473235327,31.214,31.2342,31.1803,31.1938,39885.5347
2017-03-24 14:50:00,46.27,46.27,46.2,46.21,35733.3632588935,31.1938,31.1938,31.1466,31.1533,35733.3633
2017-03-24 14:55:00,46.21,46.27,46.19,46.21,54252.04803052407,31.1533,31.1938,31.1398,31.1533,54252.048
2017-03-24 15:00:00,46.22,46.23,46.12,46.18,62663.00078554595,31.16,31.1668,31.0926,31.1331,62663.0008
2017-03-24 15:05:00,46.17,46.18,46.08,46.15,80043.76613174728,31.1263,31.1331,31.0657,31.1129,80043.7661
2017-03-24 15:10:00,46.15,46.18,46.11,46.13,61329.81708001346,31.1129,31.1331,31.0859,31.0994,61329.8171
2017-03-24 15:15:00,46.13,46.13,46.03,46.06,65789.47368421052,31.0994,31.0994,31.032,31.0522,65789.4737
2017-03-24 15:20:00,46.07,46.12,46.05,46.12,42996.29671192908,31.0589,31.0926,31.0454,31.0926,42996.2967
2017-03-24 15:25:00,46.12,46.18,46.11,46.14,41521.714734597685,31.0926,31.1331,31.0859,31.1061,41521.7147
2017-03-24 15:30:00,46.13,46.26,46.05,46.24,116493.098417686,31.0994,31.187,31.0454,31.1735,116493.0984
2017-03-24 15:35:00,46.23,46.44,46.19,46.44,162330.82706766916,31.1668,31.3084,31.1398,31.3084,162330.8271
2017-03-24 15:40:00,46.44,46.52,46.4,46.42,153851.4195937605,31.3084,31.3623,31.2814,31.2949,153851.4196
2017-03-24 15:45:00,46.42,46.42,46.23,46.31,155412.4116260801,31.2949,31.2949,31.1668,31.2207,155412.4116
2017-03-24 15:50:00,46.32,46.44,46.32,46.42,161645.15767029513,31.2275,31.3084,31.2275,31.2949,161645.1577
2017-03-24 15:55:00,46.41,46.44,46.28,46.36,293524.8569184154,31.2881,31.3084,31.2005,31.2544,293524.8569
2017-03-27 09:30:00,45.35,45.45,44.89,45.12,240570.08192122096,30.5735,30.6409,30.2634,30.4185,240570.0819
2017-03-27 09:35:00,45.13,45.23,44.84,44.92,210318.70721580068,30.4252,30.4926,30.2297,30.2836,210318.7072
2017-03-27 09:40:00,44.92,45.04,44.78,44.92,181383.6830883178,30.2836,30.3645,30.1892,30.2836,181383.6831
2017-03-27 09:45:00,44.93,45.24,44.89,45.2,184522.5002805521,30.2904,30.4994,30.2634,30.4724,184522.5003
2017-03-27 09:50:00,45.2,45.46,45.19,45.28,161451.01559869823,30.4724,30.6477,30.4657,30.5263,161451.0156
2017-03-27 09:55:00,45.28,45.4,45.26,45.35,92434.0702502525,30.5263,30.6072,30.5128,30.5735,92434.0703
2017-03-27 10:00:00,45.37,45.37,45.23,45.27,156167.65795084726,30.587,30.587,30.4926,30.5196,156167.658
2017-03-27 10:05:00,45.27,45.38,45.27,45.37,94770.50836045336,30.5196,30.5937,30.5196,30.587,94770.5084
2017-03-27 10:10:00,45.37,45.44,45.37,45.4,95788.35147570418,30.587,30.6342,30.587,30.6072,95788.3515
2017-03-27 10:15:00,45.41,45.43,45.35,45.42,68490.62955897205,30.614,30.6275,30.5735,30.6207,68490.6296
2017-03-27 10:20:00,45.42,45.49,45.37,45.48,64476.48973179216,30.6207,30.6679,30.587,30.6612,64476.4897
2017-03-27 10:25:00,45.47,45.51,45.41,45.47,126347.21131186174,30.6544,30.6814,30.614,30.6544,126347.2113
2017-03-27 10:30:00,45.47,45.65,45.47,45.59,117074.40242397036,30.6544,30.7758,30.6544,30.7353,117074.4024
2017-03-27 10:35:00,45.58,45.58,45.46,45.46,76865.67164179104,30.7286,30.7286,30.6477,30.6477,76865.6716
2017-03-27 10:40:00,45.46,45.54,45.42,45.54,155069.01582313993,30.6477,30.7016,30.6207,30.7016,155069.0158
2017-03-27 10:45:00,45.53,45.58,45.48,45.49,77942.9918078779,30.6949,30.7286,30.6612,30.6679,77942.9918
2017-03-27 10:50:00,45.5,45.55,45.46,45.53,68081.02345415778,30.6746,30.7084,30.6477,30.6949,68081.0235
2017-03-27 10:55:00,45.53,45.66,45.48,45.65,69986.53349792391,30.6949,30.7825,30.6612,30.7758,69986.5335
2017-03-27 11:00:00,45.65,45.66,45.61,45.64,38516.44035461789,30.7758,30.7825,30.7488,30.769,38516.4404
2017-03-27 11:05:00,45.64,45.64,45.54,45.55,106723.1511614858,30.769,30.769,30.7016,30.7084,106723.1512
2017-03-27 11:10:00,45.54,45.62,45.5,45.56,95384.3564134216,30.7016,30.7555,30.6746,30.7151,95384.3564
2017-03-27 11:15:00,45.56,45.65,45.55,45.62,46698.46257434631,30.7151,30.7758,30.7084,30.7555,46698.4626
2017-03-27 11:20:00,45.62,45.64,45.55,45.63,72201.77308944002,30.7555,30.769,30.7084,30.7623,72201.7731
2017-03-27 11:25:00,45.62,45.73,45.62,45.72,135321.51273706654,30.7555,30.8297,30.7555,30.823,135321.5127
2017-03-27 11:30:00,45.72,45.84,45.7,45.84,100589.15946582876,30.823,30.9039,30.8095,30.9039,100589.1595
2017-03-27 11:35:00,45.84,45.9,45.78,45.9,66545.84221748401,30.9039,30.9443,30.8634,30.9443,66545.8422
2017-03-27 11:40:00,45.89,45.95,45.87,45.87,83120.86185613286,30.9376,30.978,30.9241,30.9241,83120.8619
2017-03-27 11:45:00,45.87,45.95,45.86,45.91,76081.24789585905,30.9241,30.978,30.9173,30.9511,76081.2479
2017-03-27 11:50:00,45.91,45.95,45.86,45.91,168501.85164403546,30.9511,30.978,30.9173,30.9511,168501.8516
2017-03-27 11:55:00,45.91,45.99,45.91,45.96,30141.3982717989,30.9511,31.005,30.9511,30.9848,30141.3983
2017-03-27 12:00:00,45.96,46.03,45.95,46.03,70201.99753114129,30.9848,31.032,30.978,31.032,70201.9975
2017-03-27 12:05:00,46.03,46.09,46.02,46.04,41633.93558523173,31.032,31.0724,31.0252,31.0387,41633.9356
2017-03-27 12:10:00,46.05,46.07,45.99,46.0,38899.11345527999,31.0454,31.0589,31.005,31.0117,38899.1135
2017-03-27 12:15:00,46.0,46.04,45.99,46.04,53694.31040287285,31.0117,31.0387,31.005,31.0387,53694.3104
2017-03-27 12:20:00,46.05,46.07,46.01,46.02,27610.81809000112,31.0454,31.0589,31.0185,31.0252,27610.8181
2017-03-27 12:25:00,46.03,46.03,45.94,45.95,33472.11311861744,31.032,31.032,30.9713,30.978,33472.1131
2017-03-27 12:30:00,45.95,45.97,45.92,45.96,56045.33722365616,30.978,30.9915,30.9578,30.9848,56045.3372
2017-03-27 12:35:00,45.96,46.02,45.94,45.94,33164.62798788014,30.9848,31.0252,30.9713,30.9713,33164.628
2017-03-27 12:40:00,45.94,45.99,45.94,45.98,53573.11188418808,30.9713,31.005,30.9713,30.9982,53573.1119
2017-03-27 12:45:00,45.97,46.0,45.94,45.99,39740.76983503535,30.9915,31.0117,30.9713,31.005,39740.7698
2017-03-27 12:50:00,45.99,46.09,45.98,46.06,50957.243855908426,31.005,31.0724,30.9982,31.0522,50957.2439
2017-03-27 12:55:00,46.07,46.1,46.04,46.06,50372.57322410504,31.0589,31.0791,31.0387,31.0522,50372.5732
2017-03-27 13:00:00,46.05,46.13,46.04,46.11,81002.13219616204,31.0454,31.0994,31.0387,31.0859,81002.1322
2017-03-27 13:05:00,46.11,46.12,46.06,46.08,55149.81483559645,31.0859,31.0926,31.0522,31.0657,55149.8148
2017-03-27 13:10:00,46.08,46.08,46.01,46.05,61745.03422735944,31.0657,31.0657,31.0185,31.0454,61745.0342
2017-03-27 13:15:00,46.05,46.11,46.05,46.07,30326.56267534508,31.0454,31.0859,31.0454,31.0589,30326.5627
2017-03-27 13:20:00,46.08,46.15,46.08,46.11,49736.28100100999,31.0657,31.1129,31.0657,31.0859,49736.281
2017-03-27 13:25:00,46.11,46.12,46.02,46.05,40695.769273931095,31.0859,31.0926,31.0252,31.0454,40695.7693
2017-03-27 13:30:00,46.05,46.05,45.98,45.99,46803.95017394232,31.0454,31.0454,30.9982,31.005,46803.9502
2017-03-27 13:35:00,45.99,46.02,45.93,45.94,33530.46796094714,31.005,31.0252,30.9645,30.9713,33530.468
2017-03-27 13:40:00,45.94,45.96,45.91,45.94,42744.92200650881,30.9713,30.9848,30.9511,30.9713,42744.922
2017-03-27 13:45:00,45.94,45.95,45.93,45.93,25931.994164515767,30.9713,30.978,30.9645,30.9645,25931.9942
2017-03-27 13:50:00,45.93,46.02,45.93,46.01,48224.66614296936,30.9645,31.0252,30.9645,31.0185,48224.6661
2017-03-27 13:55:00,46.01,46.04,46.0,46.01,31249.01806755695,31.0185,31.0387,31.0117,31.0185,31249.0181
2017-03-27 14:00:00,46.01,46.02,45.97,46.01,54620.13242060375,31.0185,31.0252,30.9915,31.0185,54620.1324
2017-03-27 14:05:00,46.02,46.03,45.99,46.01,29927.056447087867,31.0252,31.032,31.005,31.0185,29927.0564
2017-03-27 14:10:00,46.01,46.01,45.91,45.91,29567.94972505892,31.0185,31.0185,30.9511,30.9511,29567.9497
2017-03-27 14:15:00,45.92,45.95,45.87,45.9,48562.450903377845,30.9578,30.978,30.9241,30.9443,48562.4509
2017-03-27 14:20:00,45.91,45.91,45.86,45.89,29321.06385366401,30.9511,30.9511,30.9173,30.9376,29321.0639
2017-03-27 14:25:00,45.9,45.94,45.86,45.94,41918.97654584221,30.9443,30.9713,30.9173,30.9713,41918.9765
2017-03-27 14:30:00,45.93,45.97,45.91,45.95,39839.52418359331,30.9645,30.9915,30.9511,30.978,39839.5242
2017-03-27 14:35:00,45.95,45.96,45.92,45.93,24996.072270227807,30.978,30.9848,30.9578,30.9645,24996.0723
2017-03-27 14:40:00,45.93,45.96,45.93,45.95,24271.125575131857,30.9645,30.9848,30.9645,30.978,24271.1256
2017-03-27 14:45:00,45.95,46.03,45.94,45.99,29493.883963640445,30.978,31.032,30.9713,31.005,29493.884
2017-03-27 14:50:00,45.99,46.03,45.96,45.97,60834.92312871731,31.005,31.032,30.9848,30.9915,60834.9231
2017-03-27 14:55:00,45.97,46.01,45.96,45.98,44584.22174840085,30.9915,31.0185,30.9848,30.9982,44584.2217
2017-03-27 15:00:00,45.99,46.03,45.97,46.03,43041.18505218269,31.005,31.032,30.9915,31.032,43041.1851
2017-03-27 15:05:00,46.03,46.03,46.0,46.03,39890.02356637863,31.032,31.032,31.0117,31.032,39890.0236
2017-03-27 15:10:00,46.03,46.07,46.01,46.05,49566.82751655257,31.032,31.0589,31.0185,31.0454,49566.8275
2017-03-27 15:15:00,46.05,46.11,46.03,46.1,53059.14038828414,31.0454,31.0859,31.032,31.0791,53059.1404
2017-03-27 15:20:00,46.11,46.11,46.04,46.05,30369.206598586017,31.0859,31.0859,31.0387,31.0454,30369.2066
2017-03-27 15:25:00,46.05,46.07,46.01,46.03,91996.40893277973,31.0454,31.0589,31.0185,31.032,91996.4089
2017-03-27 15:30:00,46.03,46.05,45.98,46.03,82678.71170463471,31.032,31.0454,30.9982,31.032,82678.7117
2017-03-27 15:35:00,46.03,46.09,46.03,46.06,96313.54505667152,31.032,31.0724,31.032,31.0522,96313.5451
2017-03-27 15:40:00,46.06,46.09,46.03,46.03,86898.21568847491,31.0522,31.0724,31.032,31.032,86898.2157
2017-03-27 15:45:00,46.04,46.08,46.03,46.03,105251.93580967344,31.0387,31.0657,31.032,31.032,105251.9358
2017-03-27 15:50:00,46.03,46.05,46.01,46.02,141134.55279991022,31.032,31.0454,31.0185,31.0252,141134.5528
2017-03-27 15:55:00,46.02,46.07,46.01,46.06,225707.55246324767,31.0252,31.0589,31.0185,31.0522,225707.5525
2017-03-28 09:30:00,45.8,46.28,45.75,46.21,169258.22017730895,30.8769,31.2005,30.8432,31.1533,169258.2202
2017-03-28 09:35:00,46.21,46.25,46.08,46.19,86149.70261474581,31.1533,31.1803,31.0657,31.1398,86149.7026
2017-03-28 09:40:00,46.2,46.26,46.05,46.11,83453.03557400964,31.1466,31.187,31.0454,31.0859,83453.0356
2017-03-28 09:45:00,46.11,46.13,45.96,46.06,112539.5578498485,31.0859,31.0994,30.9848,31.0522,112539.5578
2017-03-28 09:50:00,46.05,46.08,45.99,46.06,29950.622825721017,31.0454,31.0657,31.005,31.0522,29950.6228
2017-03-28 09:55:00,46.06,46.11,45.95,46.0,44002.917742116486,31.0522,31.0859,30.978,31.0117,44002.9177
2017-03-28 10:00:00,45.99,46.16,45.96,46.15,102109.7519919201,31.005,31.1196,30.9848,31.1129,102109.752
2017-03-28 10:05:00,46.14,46.19,46.11,46.16,50692.40264841207,31.1061,31.1398,31.0859,31.1196,50692.4026
2017-03-28 10:10:00,46.18,46.26,46.12,46.13,57714.06127258444,31.1331,31.187,31.0926,31.0994,57714.0613
2017-03-28 10:15:00,46.12,46.23,46.12,46.19,60077.43238693749,31.0926,31.1668,31.0926,31.1398,60077.4324
2017-03-28 10:20:00,46.2,46.21,46.1,46.19,78756.59297497474,31.1466,31.1533,31.0791,31.1398,78756.593
2017-03-28 10:25:00,46.18,46.24,46.11,46.23,50713.72461003254,31.1331,31.1735,31.0859,31.1668,50713.7246
2017-03-28 10:30:00,46.22,46.29,46.19,46.22,70308.60733924362,31.16,31.2072,31.1398,31.16,70308.6073
2017-03-28 10:35:00,46.22,46.33,46.21,46.3,57852.09291886432,31.16,31.2342,31.1533,31.214,57852.0929
2017-03-28 10:40:00,46.3,46.38,46.3,46.37,48933.90191897655,31.214,31.2679,31.214,31.2612,48933.9019
2017-03-28 10:45:00,46.37,46.43,46.35,46.42,68610.70586915048,31.2612,31.3016,31.2477,31.2949,68610.7059
2017-03-28 10:50:00,46.43,46.43,46.37,46.43,44880.484794074735,31.3016,31.3016,31.2612,31.3016,44880.4848
2017-03-28 10:55:00,46.43,46.49,46.42,46.48,47099.09101110986,31.3016,31.3421,31.2949,31.3353,47099.091
2017-03-28 11:00:00,46.48,46.59,46.47,46.57,55207.04746941981,31.3353,31.4095,31.3286,31.396,55207.0475
2017-03-28 11:05:00,46.57,46.68,46.57,46.65,78988.89013578722,31.396,31.4702,31.396,31.4499,78988.8901
2017-03-28 11:10:00,46.66,46.72,46.64,46.71,49475.928627539,31.4567,31.4971,31.4432,31.4904,49475.9286
2017-03-28 11:15:00,46.71,46.76,46.65,46.66,82704.52250028055,31.4904,31.5241,31.4499,31.4567,82704.5225
2017-03-28 11:20:00,46.65,46.67,46.6,46.61,67344.85467399843,31.4499,31.4634,31.4162,31.423,67344.8547
2017-03-28 11:25:00,46.6,46.63,46.57,46.58,115788.35147570418,31.4162,31.4365,31.396,31.4027,115788.3515
2017-03-28 11:30:00,46.59,46.67,46.57,46.64,89755.35854561777,31.4095,31.4634,31.396,31.4432,89755.3585
2017-03-28 11:35:00,46.64,46.65,46.54,46.6,51093.03108517562,31.4432,31.4499,31.3758,31.4162,51093.0311
2017-03-28 11:40:00,46.6,46.63,46.57,46.58,35811.917854337335,31.4162,31.4365,31.396,31.4027,35811.9179
2017-03-28 11:45:00,46.58,46.66,46.58,46.65,51440.91572214117,31.4027,31.4567,31.4027,31.4499,51440.9157
2017-03-28 11:50:00,46.65,46.68,46.63,46.67,28348.109078666814,31.4499,31.4702,31.4365,31.4634,28348.1091
2017-03-28 11:55:00,46.66,46.71,46.65,46.65,78415.44158904724,31.4567,31.4904,31.4499,31.4499,78415.4416
2017-03-28 12:00:00,46.65,46.72,46.64,46.7,31829.199865334976,31.4499,31.4971,31.4432,31.4836,31829.1999
2017-03-28 12:05:00,46.7,46.75,46.68,46.71,30790.03478846369,31.4836,31.5174,31.4702,31.4904,30790.0348
2017-03-28 12:10:00,46.71,46.76,46.7,46.76,27672.539557849846,31.4904,31.5241,31.4836,31.5241,27672.5396
2017-03-28 12:15:00,46.76,46.79,46.72,46.72,32633.8233643811,31.5241,31.5443,31.4971,31.4971,32633.8234
2017-03-28 12:20:00,46.71,46.75,46.71,46.74,33765.009538772305,31.4904,31.5174,31.4904,31.5106,33765.0095
2017-03-28 12:25:00,46.74,46.76,46.71,46.72,47012.68095612164,31.5106,31.5241,31.4904,31.4971,47012.681
2017-03-28 12:30:00,46.72,46.77,46.72,46.76,44130.8495118393,31.4971,31.5308,31.4971,31.5241,44130.8495
2017-03-28 12:35:00,46.76,46.79,46.74,46.78,28581.528447985635,31.5241,31.5443,31.5106,31.5376,28581.5284
2017-03-28 12:40:00,46.76,46.79,46.71,46.76,33007.51879699248,31.5241,31.5443,31.4904,31.5241,33007.5188
2017-03-28 12:45:00,46.76,46.77,46.68,46.7,21947.03175850073,31.5241,31.5308,31.4702,31.4836,21947.0318
2017-03-28 12:50:00,46.7,46.7,46.66,46.68,16145.213780720456,31.4836,31.4836,31.4567,31.4702,16145.2138
2017-03-28 12:55:00,46.68,46.77,46.68,46.77,17606.32925597576,31.4702,31.5308,31.4702,31.5308,17606.3293
2017-03-28 13:00:00,46.77,46.79,46.74,46.76,49149.36595219391,31.5308,31.5443,31.5106,31.5241,49149.366
2017-03-28 13:05:00,46.76,46.81,46.76,46.76,19230.16496465043,31.5241,31.5578,31.5241,31.5241,19230.165
2017-03-28 13:10:00,46.76,46.84,46.76,46.82,24603.29929300864,31.5241,31.578,31.5241,31.5645,24603.2993
2017-03-28 13:15:00,46.82,46.85,46.8,46.85,27898.10346762428,31.5645,31.5848,31.5511,31.5848,27898.1035
2017-03-28 13:20:00,46.84,46.85,46.79,46.8,39419.81820222197,31.578,31.5848,31.5443,31.5511,39419.8182
2017-03-28 13:25:00,46.79,46.83,46.79,46.83,23077.09572438559,31.5443,31.5713,31.5443,31.5713,23077.0957
2017-03-28 13:30:00,46.82,46.82,46.78,46.79,22283.694310402872,31.5645,31.5645,31.5376,31.5443,22283.6943
2017-03-28 13:35:00,46.79,46.85,46.78,46.85,35209.2918864325,31.5443,31.5848,31.5376,31.5848,35209.2919
2017-03-28 13:40:00,46.85,46.89,46.84,46.89,28066.434743575355,31.5848,31.6117,31.578,31.6117,28066.4347
2017-03-28 13:45:00,46.89,46.91,46.86,46.91,30989.7879025923,31.6117,31.6252,31.5915,31.6252,30989.7879
2017-03-28 13:50:00,46.91,46.95,46.91,46.92,27030.63629222309,31.6252,31.6522,31.6252,31.632,27030.6363
2017-03-28 13:55:00,46.91,47.03,46.91,47.01,64790.708113567496,31.6252,31.7061,31.6252,31.6926,64790.7081
2017-03-28 14:00:00,47.01,47.01,46.93,46.95,36737.73987206823,31.6926,31.6926,31.6387,31.6522,36737.7399
2017-03-28 14:05:00,46.96,47.0,46.93,47.0,37283.1332061497,31.6589,31.6859,31.6387,31.6859,37283.1332
2017-03-28 14:10:00,47.0,47.06,46.99,47.05,57198.967568174165,31.6859,31.7263,31.6792,31.7196,57198.9676
2017-03-28 14:15:00,47.04,47.04,46.98,46.99,42464.36987992369,31.7129,31.7129,31.6724,31.6792,42464.3699
2017-03-28 14:20:00,46.99,47.03,46.98,47.03,31759.62293794187,31.6792,31.7061,31.6724,31.7061,31759.6229
2017-03-28 14:25:00,47.04,47.06,47.02,47.03,78208.95522388059,31.7129,31.7263,31.6994,31.7061,78208.9552
2017-03-28 14:30:00,47.03,47.03,46.93,46.96,39067.44473123106,31.7061,31.7061,31.6387,31.6589,39067.4447
2017-03-28 14:35:00,46.97,47.04,46.93,47.03,43238.69374929862,31.6657,31.7129,31.6387,31.7061,43238.6937
2017-03-28 14:40:00,47.03,47.04,46.97,47.04,41915.60992032319,31.7061,31.7129,31.6657,31.7129,41915.6099
2017-03-28 14:45:00,47.03,47.08,47.01,47.01,66156.43586578386,31.7061,31.7398,31.6926,31.6926,66156.4359
2017-03-28 14:50:00,47.02,47.07,46.99,47.01,59052.85602064864,31.6994,31.7331,31.6792,31.6926,59052.856
2017-03-28 14:55:00,47.01,47.01,46.92,46.92,35714.28571428571,31.6926,31.6926,31.632,31.632,35714.2857
2017-03-28 15:00:00,46.93,46.98,46.9,46.98,44914.15104926496,31.6387,31.6724,31.6185,31.6724,44914.151
2017-03-28 15:05:00,46.97,47.01,46.91,46.93,43916.507687128265,31.6657,31.6926,31.6252,31.6387,43916.5077
2017-03-28 15:10:00,46.92,46.94,46.89,46.93,48847.491863988325,31.632,31.6454,31.6117,31.6387,48847.4919
2017-03-28 15:15:00,46.93,46.94,46.85,46.85,49815.95780496016,31.6387,31.6454,31.5848,31.5848,49815.9578
2017-03-28 15:20:00,46.85,46.9,46.84,46.87,47176.52339804736,31.5848,31.6185,31.578,31.5983,47176.5234
2017-03-28 15:25:00,46.87,46.93,46.85,46.93,82235.43934463023,31.5983,31.6387,31.5848,31.6387,82235.4393
2017-03-28 15:30:00,46.93,46.95,46.9,46.93,67315.67725283357,31.6387,31.6522,31.6185,31.6387,67315.6773
2017-03-28 15:35:00,46.93,46.94,46.87,46.93,69313.20839411962,31.6387,31.6454,31.5983,31.6387,69313.2084
2017-03-28 15:40:00,46.93,46.93,46.85,46.85,71862.86612052518,31.6387,31.6387,31.5848,31.5848,71862.8661
2017-03-28 15:45:00,46.85,46.85,46.8,46.83,111843.7885759174,31.5848,31.5848,31.5511,31.5713,111843.7886
2017-03-28 15:50:00,46.82,46.85,46.79,46.81,139083.15565031982,31.5645,31.5848,31.5443,31.5578,139083.1557
2017-03-28 15:55:00,46.8,46.84,46.75,46.76,320548.75995960046,31.5511,31.578,31.5174,31.5241,320548.76
2017-03-29 09:30:00,46.58,46.68,46.52,46.63,96029.62630456738,31.4027,31.4702,31.3623,31.4365,96029.6263
2017-03-29 09:35:00,46.62,46.63,46.54,46.58,45963.416002693295,31.4297,31.4365,31.3758,31.4027,45963.416
2017-03-29 09:40:00,46.58,46.68,46.49,46.5,56981.25911794411,31.4027,31.4702,31.3421,31.3488,56981.2591
2017-03-29 09:45:00,46.5,46.53,46.39,46.46,58912.57995735607,31.3488,31.369,31.2747,31.3218,58912.58
2017-03-29 09:50:00,46.46,46.55,46.38,46.55,63972.61811244529,31.3218,31.3825,31.2679,31.3825,63972.6181
2017-03-29 09:55:00,46.56,46.65,46.51,46.65,43906.4078105712,31.3893,31.4499,31.3556,31.4499,43906.4078
2017-03-29 10:00:00,46.65,46.68,46.52,46.57,76383.12198406464,31.4499,31.4702,31.3623,31.396,76383.122
2017-03-29 10:05:00,46.56,46.61,46.5,46.51,169448.9956233868,31.3893,31.423,31.3488,31.3556,169448.9956
2017-03-29 10:10:00,46.51,46.58,46.5,46.53,38211.19964089328,31.3556,31.4027,31.3488,31.369,38211.1996
2017-03-29 10:15:00,46.53,46.65,46.52,46.63,62511.50263718999,31.369,31.4499,31.3623,31.4365,62511.5026
2017-03-29 10:20:00,46.63,46.65,46.55,46.55,30585.79284030973,31.4365,31.4499,31.3825,31.3825,30585.7928
2017-03-29 10:25:00,46.56,46.58,46.53,46.57,27822.915497699472,31.3893,31.4027,31.369,31.396,27822.9155
2017-03-29 10:30:00,46.57,46.68,46.57,46.67,45663.78633150039,31.396,31.4702,31.396,31.4634,45663.7863
2017-03-29 10:35:00,46.68,46.72,46.67,46.7,44666.1429693637,31.4702,31.4971,31.4634,31.4836,44666.143
2017-03-29 10:40:00,46.7,46.76,46.69,46.72,41745.03422735944,31.4836,31.5241,31.4769,31.4971,41745.0342
2017-03-29 10:45:00,46.73,46.85,46.73,46.85,36895.97127146224,31.5039,31.5848,31.5039,31.5848,36895.9713
2017-03-29 10:50:00,46.85,46.91,46.85,46.85,37889.12579957356,31.5848,31.6252,31.5848,31.5848,37889.1258
2017-03-29 10:55:00,46.84,46.85,46.76,46.8,102156.8847491864,31.578,31.5848,31.5241,31.5511,102156.8847
2017-03-29 11:00:00,46.79,46.81,46.65,46.68,57022.78083267871,31.5443,31.5578,31.4499,31.4702,57022.7808
2017-03-29 11:05:00,46.68,46.75,46.68,46.73,27499.719447873413,31.4702,31.5174,31.4702,31.5039,27499.7194
2017-03-29 11:10:00,46.74,46.82,46.73,46.73,40912.35551565481,31.5106,31.5645,31.5039,31.5039,40912.3555
2017-03-29 11:15:00,46.74,46.75,46.66,46.67,47261.81124452923,31.5106,31.5174,31.4567,31.4634,47261.8112
2017-03-29 11:20:00,46.68,46.7,46.62,46.62,64126.36067781394,31.4702,31.4836,31.4297,31.4297,64126.3607
2017-03-29 11:25:00,46.63,46.67,46.62,46.65,48994.501178318926,31.4365,31.4634,31.4297,31.4499,48994.5012
2017-03-29 11:30:00,46.64,46.64,46.58,46.6,46177.757827404326,31.4432,31.4432,31.4027,31.4162,46177.7578
2017-03-29 11:35:00,46.6,46.68,46.55,46.55,56058.80372573224,31.4162,31.4702,31.3825,31.3825,56058.8037
2017-03-29 11:40:00,46.55,46.58,46.52,46.58,39374.929861968354,31.3825,31.4027,31.3623,31.4027,39374.9299
2017-03-29 11:45:00,46.58,46.62,46.55,46.62,20908.988890135784,31.4027,31.4297,31.3825,31.4297,20908.9889
2017-03-29 11:50:00,46.62,46.62,46.53,46.59,38159.578049601616,31.4297,31.4297,31.369,31.4095,38159.578
2017-03-29 11:55:00,46.58,46.61,46.58,46.6,22815.621142408258,31.4027,31.423,31.4027,31.4162,22815.6211
2017-03-29 12:00:00,46.6,46.62,46.59,46.6,42832.45427000336,31.4162,31.4297,31.4095,31.4162,42832.4543
2017-03-29 12:05:00,46.6,46.6,46.56,46.58,31899.89900123443,31.4162,31.4162,31.3893,31.4027,31899.899
2017-03-29 12:10:00,46.58,46.6,46.56,46.57,31124.45292335316,31.4027,31.4162,31.3893,31.396,31124.4529
2017-03-29 12:15:00,46.57,46.61,46.56,46.6,22866.12052519358,31.396,31.423,31.3893,31.4162,22866.1205
2017-03-29 12:20:00,46.6,46.63,46.6,46.62,24136.460554371,31.4162,31.4365,31.4162,31.4297,24136.4606
2017-03-29 12:25:00,46.61,46.61,46.57,46.58,26392.09965211536,31.423,31.423,31.396,31.4027,26392.0997
2017-03-29 12:30:00,46.57,46.58,46.52,46.54,23142.18381775334,31.396,31.4027,31.3623,31.3758,23142.1838
2017-03-29 12:35:00,46.54,46.59,46.53,46.54,52463.24767141735,31.3758,31.4095,31.369,31.3758,52463.2477
2017-03-29 12:40:00,46.53,46.54,46.47,46.54,38336.88699360341,31.369,31.3758,31.3286,31.3758,38336.887
2017-03-29 12:45:00,46.55,46.55,46.49,46.5,34721.13118617439,31.3825,31.3825,31.3421,31.3488,34721.1312
2017-03-29 12:50:00,46.49,46.52,46.48,46.49,19791.26921782067,31.3421,31.3623,31.3353,31.3421,19791.2692
2017-03-29 12:55:00,46.49,46.49,46.43,46.46,45495.45505554932,31.3421,31.3421,31.3016,31.3218,45495.4551
2017-03-29 13:00:00,46.47,46.54,46.46,46.52,19784.535966782627,31.3286,31.3758,31.3218,31.3623,19784.536
2017-03-29 13:05:00,46.52,46.52,46.47,46.5,21442.03793064751,31.3623,31.3623,31.3286,31.3488,21442.0379
2017-03-29 13:10:00,46.5,46.54,46.47,46.52,28505.218269554483,31.3488,31.3758,31.3286,31.3623,28505.2183
2017-03-29 13:15:00,46.52,46.56,46.51,46.52,18336.88699360341,31.3623,31.3893,31.3556,31.3623,18336.887
2017-03-29 13:20:00,46.52,46.53,46.5,46.52,24614.521378072044,31.3623,31.369,31.3488,31.3623,24614.5214
2017-03-29 13:25:00,46.51,46.52,46.48,46.51,25782.740433172483,31.3556,31.3623,31.3353,31.3556,25782.7404
2017-03-29 13:30:00,46.52,46.53,46.51,46.53,19578.049601615978,31.3623,31.369,31.3556,31.369,19578.0496
2017-03-29 13:35:00,46.52,46.55,46.51,46.53,34308.15845584109,31.3623,31.3825,31.3556,31.369,34308.1585
2017-03-29 13:40:00,46.52,46.56,46.52,46.56,20189.65323757154,31.3623,31.3893,31.3623,31.3893,20189.6532
2017-03-29 13:45:00,46.55,46.57,46.52,46.56,21158.119178543373,31.3825,31.396,31.3623,31.3893,21158.1192
2017-03-29 13:50:00,46.55,46.55,46.54,46.54,9923.689821568849,31.3825,31.3825,31.3758,31.3758,9923.6898
2017-03-29 13:55:00,46.55,46.57,46.54,46.55,31290.539782291547,31.3825,31.396,31.3758,31.3825,31290.5398
2017-03-29 14:00:00,46.55,46.56,46.51,46.51,17905.958927168667,31.3825,31.3893,31.3556,31.3556,17905.9589
2017-03-29 14:05:00,46.51,46.51,46.46,46.49,31451.015598698235,31.3556,31.3556,31.3218,31.3421,31451.0156
2017-03-29 14:10:00,46.49,46.49,46.44,46.45,46794.9725058916,31.3421,31.3421,31.3084,31.3151,46794.9725
2017-03-29 14:15:00,46.45,46.46,46.44,46.46,23744.809785658173,31.3151,31.3218,31.3084,31.3218,23744.8098
2017-03-29 14:20:00,46.46,46.52,46.45,46.5,65498.82168106834,31.3218,31.3623,31.3151,31.3488,65498.8217
2017-03-29 14:25:00,46.49,46.53,46.49,46.52,33020.98529906857,31.3421,31.369,31.3421,31.3623,33020.9853
2017-03-29 14:30:00,46.52,46.53,46.48,46.5,28314.4428234766,31.3623,31.369,31.3353,31.3488,28314.4428
2017-03-29 14:35:00,46.5,46.51,46.48,46.51,32311.749523061382,31.3488,31.3556,31.3353,31.3556,32311.7495
2017-03-29 14:40:00,46.51,46.51,46.46,46.46,23325.103804286835,31.3556,31.3556,31.3218,31.3218,23325.1038
2017-03-29 14:45:00,46.47,46.51,46.46,46.48,44063.51700145887,31.3286,31.3556,31.3218,31.3353,44063.517
2017-03-29 14:50:00,46.47,46.5,46.47,46.48,61102.00875322635,31.3286,31.3488,31.3286,31.3353,61102.0088
2017-03-29 14:55:00,46.49,46.5,46.44,46.45,95460.66659185276,31.3421,31.3488,31.3084,31.3151,95460.6666
2017-03-29 15:00:00,46.46,46.47,46.44,46.46,46521.15363034452,31.3218,31.3286,31.3084,31.3218,46521.1536
2017-03-29 15:05:00,46.46,46.51,46.45,46.51,58409.83054651554,31.3218,31.3556,31.3151,31.3556,58409.8305
2017-03-29 15:10:00,46.51,46.51,46.44,46.46,48431.15250813601,31.3556,31.3556,31.3084,31.3218,48431.1525
2017-03-29 15:15:00,46.46,46.47,46.41,46.42,63042.30726068904,31.3218,31.3286,31.2881,31.2949,63042.3073
2017-03-29 15:20:00,46.41,46.45,46.4,46.44,53546.17888003591,31.2881,31.3151,31.2814,31.3084,53546.1789
2017-03-29 15:25:00,46.44,46.45,46.43,46.45,61403.882841431936,31.3084,31.3151,31.3016,31.3151,61403.8828
2017-03-29 15:30:00,46.45,46.45,46.42,46.43,117697.22814498932,31.3151,31.3151,31.2949,31.3016,117697.2281
2017-03-29 15:35:00,46.42,46.46,46.41,46.45,60447.761194029845,31.2949,31.3218,31.2881,31.3151,60447.7612
2017-03-29 15:40:00,46.44,46.45,46.41,46.43,87614.18471552014,31.3084,31.3151,31.2881,31.3016,87614.1847
2017-03-29 15:45:00,46.43,46.47,46.42,46.46,103428.34698687016,31.3016,31.3286,31.2949,31.3218,103428.347
2017-03-29 15:50:00,46.45,46.51,46.45,46.46,164703.17585007293,31.3151,31.3556,31.3151,31.3218,164703.1759
2017-03-29 15:55:00,46.45,46.5,46.44,46.5,244676.2428459208,31.3151,31.3488,31.3084,31.3488,244676.2428
2017-03-30 09:30:00,46.49,46.64,46.43,46.6,93519.24587588372,31.3421,31.4432,31.3016,31.4162,93519.2459
2017-03-30 09:35:00,46.62,46.75,46.62,46.68,60336.66255190214,31.4297,31.5174,31.4297,31.4702,60336.6626
2017-03-30 09:40:00,46.68,46.83,46.65,46.82,66558.18651105375,31.4702,31.5713,31.4499,31.5645,66558.1865
2017-03-30 09:45:00,46.82,46.88,46.76,46.83,63209.51632813377,31.5645,31.605,31.5241,31.5713,63209.5163
2017-03-30 09:50:00,46.83,46.88,46.76,46.81,51347.77241611491,31.5713,31.605,31.5241,31.5578,51347.7724
2017-03-30 09:55:00,46.82,46.97,46.82,46.93,95594.20940410729,31.5645,31.6657,31.5645,31.6387,95594.2094
2017-03-30 10:00:00,46.93,47.07,46.91,47.05,81440.91572214117,31.6387,31.7331,31.6252,31.7196,81440.9157
2017-03-30 10:05:00,47.05,47.13,47.03,47.05,93571.98967568172,31.7196,31.7735,31.7061,31.7196,93571.9897
2017-03-30 10:10:00,47.06,47.16,47.06,47.14,49842.89080911233,31.7263,31.7938,31.7263,31.7803,49842.8908
2017-03-30 10:15:00,47.14,47.31,47.13,47.26,106110.4253170239,31.7803,31.8949,31.7735,31.8612,106110.4253
2017-03-30 10:20:00,47.25,47.25,47.16,47.19,71342.1613735832,31.8544,31.8544,31.7938,31.814,71342.1614
2017-03-30 10:25:00,47.18,47.26,47.17,47.24,58251.59914712153,31.8072,31.8612,31.8005,31.8477,58251.5991
2017-03-30 10:30:00,47.25,47.32,47.23,47.31,64410.27942991808,31.8544,31.9016,31.841,31.8949,64410.2794
2017-03-30 10:35:00,47.31,47.46,47.3,47.45,206875.7715183481,31.8949,31.996,31.8881,31.9893,206875.7715
2017-03-30 10:40:00,47.45,47.61,47.44,47.58,337727.5277746605,31.9893,32.0971,31.9825,32.0769,337727.5278
2017-03-30 10:45:00,47.58,47.6,47.36,47.37,193650.5442711256,32.0769,32.0904,31.9286,31.9353,193650.5443
2017-03-30 10:50:00,47.37,47.43,47.29,47.42,112265.73897430142,31.9353,31.9758,31.8814,31.969,112265.739
2017-03-30 10:55:00,47.43,47.46,47.37,47.42,76612.0525193581,31.9758,31.996,31.9353,31.969,76612.0525
2017-03-30 11:00:00,47.42,47.45,47.37,47.37,59251.486926270896,31.969,31.9893,31.9353,31.9353,59251.4869
2017-03-30 11:05:00,47.38,47.4,47.34,47.37,52080.57457075524,31.9421,31.9556,31.9151,31.9353,52080.5746
2017-03-30 11:10:00,47.38,47.39,47.27,47.28,111904.38783525978,31.9421,31.9488,31.8679,31.8747,111904.3878
2017-03-30 11:15:00,47.29,47.41,47.28,47.38,108048.4794074739,31.8814,31.9623,31.8747,31.9421,108048.4794
2017-03-30 11:20:00,47.39,47.39,47.33,47.36,54454.04556166536,31.9488,31.9488,31.9084,31.9286,54454.0456
2017-03-30 11:25:00,47.36,47.42,47.36,47.39,58118.05633486702,31.9286,31.969,31.9286,31.9488,58118.0563
2017-03-30 11:30:00,47.39,47.49,47.38,47.42,52981.70800134665,31.9488,32.0162,31.9421,31.969,52981.708
2017-03-30 11:35:00,47.42,47.43,47.35,47.36,49497.25058915946,31.969,31.9758,31.9219,31.9286,49497.2506
2017-03-30 11:40:00,47.36,47.42,47.34,47.34,334271.12557513185,31.9286,31.969,31.9151,31.9151,334271.1256
2017-03-30 11:45:00,47.34,47.43,47.34,47.42,56379.75535854561,31.9151,31.9758,31.9151,31.969,56379.7554
2017-03-30 11:50:00,47.41,47.42,47.38,47.39,45961.17158568062,31.9623,31.969,31.9421,31.9488,45961.1716
2017-03-30 11:55:00,47.39,47.4,47.34,47.34,45323.75715407923,31.9488,31.9556,31.9151,31.9151,45323.7572
2017-03-30 12:00:00,47.34,47.39,47.32,47.34,53086.07339243631,31.9151,31.9488,31.9016,31.9151,53086.0734
2017-03-30 12:05:00,47.34,47.4,47.34,47.38,30875.322634945573,31.9151,31.9556,31.9151,31.9421,30875.3226
2017-03-30 12:10:00,47.39,47.39,47.35,47.37,39638.64886095836,31.9488,31.9488,31.9219,31.9353,39638.6489
2017-03-30 12:15:00,47.37,47.41,47.33,47.36,108121.42296038604,31.9353,31.9623,31.9084,31.9286,108121.423
2017-03-30 12:20:00,47.35,47.38,47.34,47.35,27782.515991471213,31.9219,31.9421,31.9151,31.9219,27782.516
2017-03-30 12:25:00,47.35,47.4,47.34,47.4,33922.11872965997,31.9219,31.9556,31.9151,31.9556,33922.1187
2017-03-30 12:30:00,47.4,47.4,47.35,47.37,38028.27965435978,31.9556,31.9556,31.9219,31.9353,38028.2797
2017-03-30 12:35:00,47.37,47.39,47.27,47.3,46247.33475479744,31.9353,31.9488,31.8679,31.8881,46247.3348
2017-03-30 12:40:00,47.29,47.3,47.26,47.3,41994.16451576703,31.8814,31.8881,31.8612,31.8881,41994.1645
2017-03-30 12:45:00,47.3,47.35,47.29,47.34,56641.22994052295,31.8881,31.9219,31.8814,31.9151,56641.2299
2017-03-30 12:50:00,47.34,47.35,47.3,47.35,51427.449220065086,31.9151,31.9219,31.8881,31.9219,51427.4492
2017-03-30 12:55:00,47.35,47.36,47.34,47.36,30768.712826843224,31.9219,31.9286,31.9151,31.9286,30768.7128
2017-03-30 13:00:00,47.35,47.38,47.34,47.34,36575.01963864886,31.9219,31.9421,31.9151,31.9151,36575.0196
2017-03-30 13:05:00,47.34,47.37,47.34,47.36,34680.73167994613,31.9151,31.9353,31.9151,31.9286,34680.7317
2017-03-30 13:10:00,47.36,47.42,47.36,47.4,43739.19874312647,31.9286,31.969,31.9286,31.9556,43739.1987
2017-03-30 13:15:00,47.4,47.44,47.39,47.42,100746.2686567164,31.9556,31.9825,31.9488,31.969,100746.2687
2017-03-30 13:20:00,47.42,47.45,47.39,47.42,142273.5944338458,31.969,31.9893,31.9488,31.969,142273.5944
2017-03-30 13:25:00,47.42,47.44,47.34,47.36,35099.31545281113,31.969,31.9825,31.9151,31.9286,35099.3155
2017-03-30 13:30:00,47.36,47.37,47.33,47.34,38534.395690719335,31.9286,31.9353,31.9084,31.9151,38534.3957
2017-03-30 13:35:00,47.35,47.36,47.34,47.36,32845.92077207945,31.9219,31.9286,31.9151,31.9286,32845.9208
2017-03-30 13:40:00,47.36,47.36,47.34,47.36,51624.95791718101,31.9286,31.9286,31.9151,31.9286,51624.9579
2017-03-30 13:45:00,47.36,47.42,47.35,47.39,77470.54202670856,31.9286,31.969,31.9219,31.9488,77470.542
2017-03-30 13:50:00,47.39,47.39,47.35,47.38,48658.96083492313,31.9488,31.9488,31.9219,31.9421,48658.9608
2017-03-30 13:55:00,47.37,47.38,47.34,47.36,34438.33464257659,31.9353,31.9421,31.9151,31.9286,34438.3346
2017-03-30 14:00:00,47.36,47.41,47.35,47.38,51879.6992481203,31.9286,31.9623,31.9219,31.9421,51879.6992
2017-03-30 14:05:00,47.38,47.39,47.34,47.38,51605.88037257322,31.9421,31.9488,31.9151,31.9421,51605.8804
2017-03-30 14:10:00,47.37,47.42,47.36,47.42,48412.07496352822,31.9353,31.969,31.9286,31.969,48412.075
2017-03-30 14:15:00,47.42,47.5,47.42,47.46,52358.882280327685,31.969,32.023,31.969,31.996,52358.8823
2017-03-30 14:20:00,47.46,47.48,47.44,47.45,46600.83043429469,31.996,32.0095,31.9825,31.9893,46600.8304
2017-03-30 14:25:00,47.45,47.5,47.44,47.47,61529.57019414207,31.9893,32.023,31.9825,32.0028,61529.5702
2017-03-30 14:30:00,47.47,47.5,47.47,47.49,43228.59387274156,32.0028,32.023,32.0028,32.0162,43228.5939
2017-03-30 14:35:00,47.49,47.5,47.46,47.49,67934.01413982718,32.0162,32.023,31.996,32.0162,67934.0141
2017-03-30 14:40:00,47.49,47.5,47.44,47.44,55772.64055661541,32.0162,32.023,31.9825,31.9825,55772.6406
2017-03-30 14:45:00,47.45,47.46,47.43,47.46,46613.17472786443,31.9893,31.996,31.9758,31.996,46613.1747
2017-03-30 14:50:00,47.46,47.48,47.4,47.41,85382.11199640893,31.996,32.0095,31.9556,31.9623,85382.112
2017-03-30 14:55:00,47.41,47.42,47.37,47.41,52639.4344069128,31.9623,31.969,31.9353,31.9623,52639.4344
2017-03-30 15:00:00,47.41,47.44,47.4,47.42,70565.5930871956,31.9623,31.9825,31.9556,31.969,70565.5931
2017-03-30 15:05:00,47.42,47.47,47.42,47.47,54788.46369655482,31.969,32.0028,31.969,32.0028,54788.4637
2017-03-30 15:10:00,47.46,47.49,47.44,47.49,48594.99495006172,31.996,32.0162,31.9825,32.0162,48594.995
2017-03-30 15:15:00,47.49,47.5,47.43,47.43,50968.46594097183,32.0162,32.023,31.9758,31.9758,50968.4659
2017-03-30 15:20:00,47.43,47.47,47.42,47.47,69028.16743350914,31.9758,32.0028,31.969,32.0028,69028.1674
2017-03-30 15:25:00,47.46,47.49,47.45,47.46,81494.78173044551,31.996,32.0162,31.9893,31.996,81494.7817
2017-03-30 15:30:00,47.46,47.5,47.45,47.46,106116.0363595556,31.996,32.023,31.9893,31.996,106116.0364
2017-03-30 15:35:00,47.47,47.5,47.45,47.5,87684.8838514196,32.0028,32.023,31.9893,32.023,87684.8839
2017-03-30 15:40:00,47.5,47.5,47.44,47.45,125483.11076197957,32.023,32.023,31.9825,31.9893,125483.1108
2017-03-30 15:45:00,47.45,47.45,47.4,47.4,131527.3257771294,31.9893,31.9893,31.9556,31.9556,131527.3258
2017-03-30 15:50:00,47.41,47.42,47.36,47.41,209388.39636404443,31.9623,31.969,31.9286,31.9623,209388.3964
2017-03-30 15:55:00,47.42,47.42,47.33,47.35,481490.2928964201,31.969,31.969,31.9084,31.9219,481490.2929
2017-03-31 09:30:00,47.14,47.25,47.04,47.16,115148.6926270901,31.7803,31.8544,31.7129,31.7938,115148.6926
2017-03-31 09:35:00,47.19,47.25,47.17,47.24,42147.90708113567,31.814,31.8544,31.8005,31.8477,42147.9071
2017-03-31 09:40:00,47.24,47.24,47.09,47.14,28537.76231623836,31.8477,31.8477,31.7466,31.7803,28537.7623
2017-03-31 09:45:00,47.16,47.21,47.12,47.17,71417.34934350802,31.7938,31.8275,31.7668,31.8005,71417.3493
2017-03-31 09:50:00,47.18,47.24,47.12,47.23,89104.4776119403,31.8072,31.8477,31.7668,31.841,89104.4776
2017-03-31 09:55:00,47.22,47.22,47.1,47.11,32300.52743799798,31.8342,31.8342,31.7533,31.7601,32300.5274
2017-03-31 10:00:00,47.11,47.16,47.08,47.13,75663.78633150039,31.7601,31.7938,31.7398,31.7735,75663.7863
2017-03-31 10:05:00,47.14,47.23,47.13,47.19,72977.21916732128,31.7803,31.841,31.7735,31.814,72977.2192
2017-03-31 10:10:00,47.19,47.19,47.1,47.14,53850.297385254176,31.814,31.814,31.7533,31.7803,53850.2974
2017-03-31 10:15:00,47.13,47.21,47.12,47.17,59084.27785882616,31.7735,31.8275,31.7668,31.8005,59084.2779
2017-03-31 10:20:00,47.17,47.2,47.11,47.2,47996.85781618224,31.8005,31.8207,31.7601,31.8207,47996.8578
2017-03-31 10:25:00,47.18,47.21,47.11,47.19,43748.17641117719,31.8072,31.8275,31.7601,31.814,43748.1764
2017-03-31 10:30:00,47.2,47.27,47.19,47.25,70733.92436314667,31.8207,31.8679,31.814,31.8544,70733.9244
2017-03-31 10:35:00,47.25,47.33,47.25,47.29,57443.60902255639,31.8544,31.9084,31.8544,31.8814,57443.609
2017-03-31 10:40:00,47.3,47.32,47.22,47.23,48038.37953091684,31.8881,31.9016,31.8342,31.841,48038.3795
2017-03-31 10:45:00,47.22,47.27,47.21,47.25,59353.60790034788,31.8342,31.8679,31.8275,31.8544,59353.6079
2017-03-31 10:50:00,47.24,47.29,47.21,47.29,35155.42587812815,31.8477,31.8814,31.8275,31.8814,35155.4259
2017-03-31 10:55:00,47.28,47.28,47.22,47.23,32853.77623162384,31.8747,31.8747,31.8342,31.841,32853.7762
2017-03-31 11:00:00,47.22,47.25,47.19,47.2,43604.53372236561,31.8342,31.8544,31.814,31.8207,43604.5337
2017-03-31 11:05:00,47.19,47.22,47.17,47.18,32833.576478509705,31.814,31.8342,31.8005,31.8072,32833.5765
2017-03-31 11:10:00,47.18,47.22,47.13,47.17,52016.60868589384,31.8072,31.8342,31.7735,31.8005,52016.6087
2017-03-31 11:15:00,47.18,47.22,47.17,47.22,29038.26731006621,31.8072,31.8342,31.8005,31.8342,29038.2673
2017-03-31 11:20:00,47.21,47.26,47.21,47.26,36935.24856918415,31.8275,31.8612,31.8275,31.8612,36935.2486
2017-03-31 11:25:00,47.26,47.28,47.25,47.26,46258.556839860845,31.8612,31.8747,31.8544,31.8612,46258.5568
2017-03-31 11:30:00,47.26,47.32,47.26,47.32,39179.66558186511,31.8612,31.9016,31.8612,31.9016,39179.6656
2017-03-31 11:35:00,47.31,47.37,47.3,47.34,60114.46526764672,31.8949,31.9353,31.8881,31.9151,60114.4653
2017-03-31 11:40:00,47.34,47.36,47.32,47.36,115294.57973291435,31.9151,31.9286,31.9016,31.9286,115294.5797
2017-03-31 11:45:00,47.37,47.38,47.34,47.35,37825.15991471215,31.9353,31.9421,31.9151,31.9219,37825.1599
2017-03-31 11:50:00,47.36,47.36,47.23,47.26,120297.38525418022,31.9286,31.9286,31.841,31.8612,120297.3853
2017-03-31 11:55:00,47.25,47.26,47.2,47.22,36638.985523510266,31.8544,31.8612,31.8207,31.8342,36638.9855
2017-03-31 12:00:00,47.21,47.26,47.18,47.26,30922.455392211872,31.8275,31.8612,31.8072,31.8612,30922.4554
2017-03-31 12:05:00,47.26,47.28,47.26,47.27,25281.113230838288,31.8612,31.8747,31.8612,31.8679,25281.1132
2017-03-31 12:10:00,47.26,47.29,47.25,47.26,30800.13466502076,31.8612,31.8814,31.8544,31.8612,30800.1347
2017-03-31 12:15:00,47.25,47.27,47.25,47.27,19751.99192009876,31.8544,31.8679,31.8544,31.8679,19751.9919
2017-03-31 12:20:00,47.26,47.3,47.26,47.26,30941.53293681965,31.8612,31.8881,31.8612,31.8612,30941.5329
2017-03-31 12:25:00,47.26,47.27,47.24,47.26,21290.539782291547,31.8612,31.8679,31.8477,31.8612,21290.5398
2017-03-31 12:30:00,47.25,47.26,47.2,47.22,31041.409493883963,31.8544,31.8612,31.8207,31.8342,31041.4095
2017-03-31 12:35:00,47.22,47.23,47.17,47.18,23207.271911121086,31.8342,31.841,31.8005,31.8072,23207.2719
2017-03-31 12:40:00,47.19,47.21,47.17,47.19,24535.96678262821,31.814,31.8275,31.8005,31.814,24535.9668
2017-03-31 12:45:00,47.19,47.2,47.17,47.18,45846.70631803389,31.814,31.8207,31.8005,31.8072,45846.7063
2017-03-31 12:50:00,47.19,47.21,47.18,47.19,42070.47469419818,31.814,31.8275,31.8072,31.814,42070.4747
2017-03-31 12:55:00,47.19,47.24,47.17,47.24,26283.245427000336,31.814,31.8477,31.8005,31.8477,26283.2454
2017-03-31 13:00:00,47.24,47.24,47.16,47.16,46018.40421950398,31.8477,31.8477,31.7938,31.7938,46018.4042
2017-03-31 13:05:00,47.16,47.18,47.15,47.16,22550.779934911905,31.7938,31.8072,31.787,31.7938,22550.7799
2017-03-31 13:10:00,47.16,47.19,47.16,47.17,33417.124901806754,31.7938,31.814,31.7938,31.8005,33417.1249
2017-03-31 13:15:00,47.18,47.19,47.17,47.18,19296.37526652452,31.8072,31.814,31.8005,31.8072,19296.3753
2017-03-31 13:20:00,47.18,47.24,47.18,47.23,31895.410167209066,31.8072,31.8477,31.8072,31.841,31895.4102
2017-03-31 13:25:00,47.23,47.26,47.21,47.25,21275.95107170912,31.841,31.8612,31.8275,31.8544,21275.9511
2017-03-31 13:30:00,47.25,47.27,47.24,47.24,29746.38087756705,31.8544,31.8679,31.8477,31.8477,29746.3809
2017-03-31 13:35:00,47.24,47.26,47.2,47.22,23304.904051172707,31.8477,31.8612,31.8207,31.8342,23304.9041
2017-03-31 13:40:00,47.22,47.23,47.16,47.17,21715.856806194588,31.8342,31.841,31.7938,31.8005,21715.8568
2017-03-31 13:45:00,47.17,47.19,47.16,47.17,21734.934350802378,31.8005,31.814,31.7938,31.8005,21734.9344
2017-03-31 13:50:00,47.17,47.2,47.17,47.2,17154.079227920545,31.8005,31.8207,31.8005,31.8207,17154.0792
2017-03-31 13:55:00,47.2,47.22,47.15,47.17,31636.18000224441,31.8207,31.8342,31.787,31.8005,31636.18
2017-03-31 14:00:00,47.17,47.18,47.11,47.11,33896.30793401414,31.8005,31.8072,31.7601,31.7601,33896.3079
2017-03-31 14:05:00,47.12,47.15,47.11,47.14,28349.23128717316,31.7668,31.787,31.7601,31.7803,28349.2313
2017-03-31 14:10:00,47.14,47.14,47.05,47.08,52188.30658736393,31.7803,31.7803,31.7196,31.7398,52188.3066
2017-03-31 14:15:00,47.08,47.09,47.06,47.08,32781.954887218046,31.7398,31.7466,31.7263,31.7398,32781.9549
2017-03-31 14:20:00,47.08,47.1,47.06,47.09,35277.74660531927,31.7398,31.7533,31.7263,31.7466,35277.7466
2017-03-31 14:25:00,47.09,47.12,47.07,47.09,31906.63225227247,31.7466,31.7668,31.7331,31.7466,31906.6323
2017-03-31 14:30:00,47.09,47.12,47.07,47.12,41186.17439120189,31.7466,31.7668,31.7331,31.7668,41186.1744
2017-03-31 14:35:00,47.12,47.14,47.11,47.13,36453.82111996409,31.7668,31.7803,31.7601,31.7735,36453.8211
2017-03-31 14:40:00,47.13,47.14,47.09,47.1,45431.48917068791,31.7735,31.7803,31.7466,31.7533,45431.4892
2017-03-31 14:45:00,47.1,47.15,47.09,47.15,50044.888340253616,31.7533,31.787,31.7466,31.787,50044.8883
2017-03-31 14:50:00,47.14,47.15,47.11,47.15,35740.09650993154,31.7803,31.787,31.7601,31.787,35740.0965
2017-03-31 14:55:00,47.15,47.15,47.11,47.12,37105.82426214791,31.787,31.787,31.7601,31.7668,37105.8243
2017-03-31 15:00:00,47.11,47.19,47.11,47.18,38826.16990236786,31.7601,31.814,31.7601,31.8072,38826.1699
2017-03-31 15:05:00,47.18,47.22,47.18,47.22,34599.932667489615,31.8072,31.8342,31.8072,31.8342,34599.9327
2017-03-31 15:10:00,47.21,47.22,47.19,47.21,43308.270676691725,31.8275,31.8342,31.814,31.8275,43308.2707
2017-03-31 15:15:00,47.22,47.26,47.21,47.21,63938.95185725507,31.8342,31.8612,31.8275,31.8275,63938.9519
2017-03-31 15:20:00,47.21,47.26,47.21,47.26,35104.92649534284,31.8275,31.8612,31.8275,31.8612,35104.9265
2017-03-31 15:25:00,47.26,47.27,47.25,47.26,49204.3541690046,31.8612,31.8679,31.8544,31.8612,49204.3542
2017-03-31 15:30:00,47.25,47.35,47.25,47.32,74516.88923802042,31.8544,31.9219,31.8544,31.9016,74516.8892
2017-03-31 15:35:00,47.33,47.34,47.27,47.29,62076.08573672988,31.9084,31.9151,31.8679,31.8814,62076.0857
2017-03-31 15:40:00,47.28,47.31,47.24,47.25,61909.99887779149,31.8747,31.8949,31.8477,31.8544,61909.9989
2017-03-31 15:45:00,47.25,47.26,47.11,47.14,94371.00213219615,31.8544,31.8612,31.7601,31.7803,94371.0021
2017-03-31 15:50:00,47.14,47.18,47.1,47.14,106557.0643025474,31.7803,31.8072,31.7533,31.7803,106557.0643
2017-03-31 15:55:00,47.14,47.17,47.05,47.06,372813.3767253956,31.7803,31.8005,31.7196,31.7263,372813.3767
2017-04-03 09:30:00,47.14,47.3,46.94,47.14,121984.06463920996,31.7803,31.8881,31.6454,31.7803,121984.0646
2017-04-03 09:35:00,47.14,47.25,46.98,47.06,76738.86208057456,31.7803,31.8544,31.6724,31.7263,76738.8621
2017-04-03 09:40:00,47.05,47.17,47.02,47.11,46119.40298507462,31.7196,31.8005,31.6994,31.7601,46119.403
2017-04-03 09:45:00,47.12,47.15,46.92,46.93,82301.64964650432,31.7668,31.787,31.632,31.6387,82301.6496
2017-04-03 09:50:00,46.93,47.0,46.89,46.94,79841.76860060598,31.6387,31.6859,31.6117,31.6454,79841.7686
2017-04-03 09:55:00,46.95,46.95,46.78,46.82,75956.68275165526,31.6522,31.6522,31.5376,31.5645,75956.6828
2017-04-03 10:00:00,46.81,46.86,46.75,46.8,77629.89563460891,31.5578,31.5915,31.5174,31.5511,77629.8956
2017-04-03 10:05:00,46.79,46.81,46.58,46.65,60318.70721580069,31.5443,31.5578,31.4027,31.4499,60318.7072
2017-04-03 10:10:00,46.64,46.64,46.53,46.61,76673.77398720682,31.4432,31.4432,31.369,31.423,76673.774
2017-04-03 10:15:00,46.62,46.68,46.6,46.6,67014.92537313432,31.4297,31.4702,31.4162,31.4162,67014.9254
2017-04-03 10:20:00,46.61,46.63,46.56,46.6,71896.53237571541,31.423,31.4365,31.3893,31.4162,71896.5324
2017-04-03 10:25:00,46.61,46.67,46.61,46.64,81032.43182583324,31.423,31.4634,31.423,31.4432,81032.4318
2017-04-03 10:30:00,46.62,46.67,46.6,46.63,51419.5937605207,31.4297,31.4634,31.4162,31.4365,51419.5938
2017-04-03 10:35:00,46.62,46.64,46.59,46.6,59345.752440803495,31.4297,31.4432,31.4095,31.4162,59345.7524
2017-04-03 10:40:00,46.6,46.6,46.46,46.49,90452.2500280552,31.4162,31.4162,31.3218,31.3421,90452.25
2017-04-03 10:45:00,46.49,46.56,46.48,46.5,59404.107283133206,31.3421,31.3893,31.3353,31.3488,59404.1073
2017-04-03 10:50:00,46.49,46.49,46.29,46.29,97267.42228706094,31.3421,31.3421,31.2072,31.2072,97267.4223
2017-04-03 10:55:00,46.29,46.32,46.18,46.2,76022.89305352935,31.2072,31.2275,31.1331,31.1466,76022.8931
2017-04-03 11:00:00,46.19,46.3,46.18,46.25,54537.08899113455,31.1398,31.214,31.1331,31.1803,54537.089
2017-04-03 11:05:00,46.25,46.26,46.07,46.12,87819.54887218044,31.1803,31.187,31.0589,31.0926,87819.5489
2017-04-03 11:10:00,46.12,46.14,46.08,46.14,45162.1591291662,31.0926,31.1061,31.0657,31.1061,45162.1591
2017-04-03 11:15:00,46.15,46.19,46.07,46.08,63210.6385366401,31.1129,31.1398,31.0589,31.0657,63210.6385
2017-04-03 11:20:00,46.07,46.21,46.07,46.21,55885.9836157558,31.0589,31.1533,31.0589,31.1533,55885.9836
2017-04-03 11:25:00,46.21,46.24,46.18,46.19,41942.54292447537,31.1533,31.1735,31.1331,31.1398,41942.5429
2017-04-03 11:30:00,46.19,46.21,46.14,46.14,33494.55728874425,31.1398,31.1533,31.1061,31.1061,33494.5573
2017-04-03 11:35:00,46.14,46.19,46.11,46.17,44923.12871731568,31.1061,31.1398,31.0859,31.1263,44923.1287
2017-04-03 11:40:00,46.16,46.16,46.06,46.08,47056.447087868924,31.1196,31.1196,31.0522,31.0657,47056.4471
2017-04-03 11:45:00,46.08,46.09,45.99,46.01,83467.62428459208,31.0657,31.0724,31.005,31.0185,83467.6243
2017-04-03 11:50:00,46.02,46.08,45.98,46.05,50730.55773762765,31.0252,31.0657,30.9982,31.0454,50730.5577
2017-04-03 11:55:00,46.04,46.11,46.01,46.06,33001.90775446078,31.0387,31.0859,31.0185,31.0522,33001.9078
2017-04-03 12:00:00,46.06,46.08,45.96,46.0,53117.49523061384,31.0522,31.0657,30.9848,31.0117,53117.4952
2017-04-03 12:05:00,46.0,46.1,45.99,46.08,32601.279317697223,31.0117,31.0791,31.005,31.0657,32601.2793
2017-04-03 12:10:00,46.09,46.17,46.09,46.11,40043.76613174728,31.0724,31.1263,31.0724,31.0859,40043.7661
2017-04-03 12:15:00,46.12,46.19,46.11,46.13,74963.52822354394,31.0926,31.1398,31.0859,31.0994,74963.5282
2017-04-03 12:20:00,46.12,46.19,46.1,46.19,34529.233531590166,31.0926,31.1398,31.0791,31.1398,34529.2335
2017-04-03 12:25:00,46.19,46.23,46.17,46.22,67050.83604533722,31.1398,31.1668,31.1263,31.16,67050.836
2017-04-03 12:30:00,46.23,46.27,46.2,46.24,32003.142183817752,31.1668,31.1938,31.1466,31.1735,32003.1422
2017-04-03 12:35:00,46.24,46.35,46.23,46.35,30733.92436314667,31.1735,31.2477,31.1668,31.2477,30733.9244
2017-04-03 12:40:00,46.35,46.42,46.33,46.42,41302.88407586129,31.2477,31.2949,31.2342,31.2949,41302.8841
2017-04-03 12:45:00,46.42,46.43,46.35,46.39,38790.25923016496,31.2949,31.3016,31.2477,31.2747,38790.2592
2017-04-03 12:50:00,46.39,46.39,46.34,46.37,26212.546291100884,31.2747,31.2747,31.2409,31.2612,26212.5463
2017-04-03 12:55:00,46.37,46.44,46.37,46.44,27826.28212321849,31.2612,31.3084,31.2612,31.3084,27826.2821
2017-04-03 13:00:00,46.43,46.49,46.41,46.49,32816.7433509146,31.3016,31.3421,31.2881,31.3421,32816.7434
2017-04-03 13:05:00,46.48,46.52,46.45,46.46,31066.09808102345,31.3353,31.3623,31.3151,31.3218,31066.0981
2017-04-03 13:10:00,46.47,46.57,46.47,46.56,30566.71529570194,31.3286,31.396,31.3286,31.3893,30566.7153
2017-04-03 13:15:00,46.55,46.59,46.53,46.55,28947.36842105263,31.3825,31.4095,31.369,31.3825,28947.3684
2017-04-03 13:20:00,46.56,46.57,46.51,46.52,31465.60430928066,31.3893,31.396,31.3556,31.3623,31465.6043
2017-04-03 13:25:00,46.52,46.52,46.47,46.5,21095.275502188302,31.3623,31.3623,31.3286,31.3488,21095.2755
2017-04-03 13:30:00,46.5,46.52,46.46,46.51,31609.246998092243,31.3488,31.3623,31.3218,31.3556,31609.247
2017-04-03 13:35:00,46.51,46.51,46.44,46.47,54530.35574009651,31.3556,31.3556,31.3084,31.3286,54530.3557
2017-04-03 13:40:00,46.47,46.49,46.44,46.46,26496.465043205026,31.3286,31.3421,31.3084,31.3218,26496.465
2017-04-03 13:45:00,46.47,46.56,46.46,46.51,42267.983391314105,31.3286,31.3893,31.3218,31.3556,42267.9834
2017-04-03 13:50:00,46.51,46.52,46.47,46.49,27280.88878913702,31.3556,31.3623,31.3286,31.3421,27280.8888
2017-04-03 13:55:00,46.48,46.57,46.48,46.55,36873.52710133543,31.3353,31.396,31.3353,31.3825,36873.5271
2017-04-03 14:00:00,46.55,46.58,46.51,46.53,48612.95028616317,31.3825,31.4027,31.3556,31.369,48612.9503
2017-04-03 14:05:00,46.53,46.53,46.48,46.52,49830.546515542585,31.369,31.369,31.3353,31.3623,49830.5465
2017-04-03 14:10:00,46.52,46.54,46.48,46.53,29784.535966782627,31.3623,31.3758,31.3353,31.369,29784.536
2017-04-03 14:15:00,46.54,46.55,46.44,46.48,33058.0181797778,31.3758,31.3825,31.3084,31.3353,33058.0182
2017-04-03 14:20:00,46.49,46.51,46.44,46.49,28325.66490854001,31.3421,31.3556,31.3084,31.3421,28325.6649
2017-04-03 14:25:00,46.5,46.57,46.5,46.57,31113.23083828976,31.3488,31.396,31.3488,31.396,31113.2308
2017-04-03 14:30:00,46.57,46.59,46.54,46.58,23598.92267983391,31.396,31.4095,31.3758,31.4027,23598.9227
2017-04-03 14:35:00,46.58,46.6,46.56,46.58,33573.11188418808,31.4027,31.4162,31.3893,31.4027,33573.1119
2017-04-03 14:40:00,46.58,46.75,46.57,46.72,82297.16081247895,31.4027,31.5174,31.396,31.4971,82297.1608
2017-04-03 14:45:00,46.72,46.74,46.68,46.72,43927.72977219167,31.4971,31.5106,31.4702,31.4971,43927.7298
2017-04-03 14:50:00,46.73,46.74,46.68,46.72,46366.28885646953,31.5039,31.5106,31.4702,31.4971,46366.2889
2017-04-03 14:55:00,46.72,46.74,46.66,46.68,42372.348782403766,31.4971,31.5106,31.4567,31.4702,42372.3488
2017-04-03 15:00:00,46.67,46.69,46.61,46.63,77558.07429020312,31.4634,31.4769,31.423,31.4365,77558.0743
2017-04-03 15:05:00,46.63,46.65,46.59,46.63,41087.42004264392,31.4365,31.4499,31.4095,31.4365,41087.42
2017-04-03 15:10:00,46.63,46.72,46.62,46.7,80418.583772865,31.4365,31.4971,31.4297,31.4836,80418.5838
2017-04-03 15:15:00,46.71,46.73,46.65,46.65,71683.3127595107,31.4904,31.5039,31.4499,31.4499,71683.3128
2017-04-03 15:20:00,46.66,46.71,46.66,46.71,74855.79620693525,31.4567,31.4904,31.4567,31.4904,74855.7962
2017-04-03 15:25:00,46.72,46.73,46.67,46.68,43404.78060823701,31.4971,31.5039,31.4634,31.4702,43404.7806
2017-04-03 15:30:00,46.67,46.67,46.61,46.66,68606.21703512513,31.4634,31.4634,31.423,31.4567,68606.217
2017-04-03 15:35:00,46.65,46.74,46.65,46.72,64829.98541128942,31.4499,31.5106,31.4499,31.4971,64829.9854
2017-04-03 15:40:00,46.72,46.75,46.68,46.71,125312.53506901582,31.4971,31.5174,31.4702,31.4904,125312.5351
2017-04-03 15:45:00,46.71,46.73,46.69,46.72,81020.0875322635,31.4904,31.5039,31.4769,31.4971,81020.0875
2017-04-03 15:50:00,46.72,46.73,46.66,46.71,90576.815172259,31.4971,31.5039,31.4567,31.4904,90576.8152
2017-04-03 15:55:00,46.7,46.73,46.68,46.7,254583.0995398945,31.4836,31.5039,31.4702,31.4836,254583.0995
2017-04-04 09:30:00,46.6,46.67,46.5,46.62,92890.80911233308,31.4162,31.4634,31.3488,31.4297,92890.8091
2017-04-04 09:35:00,46.62,46.63,46.52,46.58,22609.13477724161,31.4297,31.4365,31.3623,31.4027,22609.1348
2017-04-04 09:40:00,46.59,46.64,46.55,46.6,131049.26495342834,31.4095,31.4432,31.3825,31.4162,131049.265
2017-04-04 09:45:00,46.6,46.64,46.57,46.61,82440.80350129053,31.4162,31.4432,31.396,31.423,82440.8035
2017-04-04 09:50:00,46.61,46.62,46.45,46.46,57196.72315116148,31.423,31.4297,31.3151,31.3218,57196.7232
2017-04-04 09:55:00,46.45,46.5,46.4,46.43,100116.7096846594,31.3151,31.3488,31.2814,31.3016,100116.7097
2017-04-04 10:00:00,46.44,46.48,46.28,46.34,70525.19358096735,31.3084,31.3353,31.2005,31.2409,70525.1936
2017-04-04 10:05:00,46.35,46.4,46.26,46.33,39309.84176860061,31.2477,31.2814,31.187,31.2342,39309.8418
2017-04-04 10:10:00,46.32,46.36,46.28,46.34,38605.094826618784,31.2275,31.2544,31.2005,31.2409,38605.0948
2017-04-04 10:15:00,46.35,46.36,46.25,46.25,105465.15542587813,31.2477,31.2544,31.1803,31.1803,105465.1554
2017-04-04 10:20:00,46.25,46.44,46.23,46.43,196913.92660756368,31.1803,31.3084,31.1668,31.3016,196913.9266
2017-04-04 10:25:00,46.44,46.46,46.39,46.43,43413.758276287735,31.3084,31.3218,31.2747,31.3016,43413.7583
2017-04-04 10:30:00,46.43,46.56,46.43,46.45,77817.30445516776,31.3016,31.3893,31.3016,31.3151,77817.3045
2017-04-04 10:35:00,46.46,46.52,46.45,46.49,82162.4957917181,31.3218,31.3623,31.3151,31.3421,82162.4958
2017-04-04 10:40:00,46.48,46.51,46.4,46.41,100053.86600830434,31.3353,31.3556,31.2814,31.2881,100053.866
2017-04-04 10:45:00,46.4,46.42,46.27,46.29,83180.33890696891,31.2814,31.2949,31.1938,31.2072,83180.3389
2017-04-04 10:50:00,46.29,46.31,46.25,46.29,80977.44360902255,31.2072,31.2207,31.1803,31.2072,80977.4436
2017-04-04 10:55:00,46.28,46.31,46.23,46.24,74902.92896420155,31.2005,31.2207,31.1668,31.1735,74902.929
2017-04-04 11:00:00,46.23,46.41,46.23,46.41,83053.52934575244,31.1668,31.2881,31.1668,31.2881,83053.5293
2017-04-04 11:05:00,46.42,46.54,46.36,46.53,91840.42195039838,31.2949,31.3758,31.2544,31.369,91840.422
2017-04-04 11:10:00,46.53,46.55,46.44,46.44,104026.48412074964,31.369,31.3825,31.3084,31.3084,104026.4841
2017-04-04 11:15:00,46.44,46.48,46.38,46.48,76789.36146335989,31.3084,31.3353,31.2679,31.3353,76789.3615
2017-04-04 11:20:00,46.47,46.52,46.44,46.52,47137.24610032544,31.3286,31.3623,31.3084,31.3623,47137.2461
2017-04-04 11:25:00,46.53,46.54,46.41,46.42,115762.54068005834,31.369,31.3758,31.2881,31.2949,115762.5407
2017-04-04 11:30:00,46.42,46.46,46.38,46.46,45441.589047244976,31.2949,31.3218,31.2679,31.3218,45441.589
2017-04-04 11:35:00,46.46,46.56,46.46,46.53,32868.36494220626,31.3218,31.3893,31.3218,31.369,32868.3649
2017-04-04 11:40:00,46.54,46.55,46.48,46.51,38750.98193244304,31.3758,31.3825,31.3353,31.3556,38750.9819
2017-04-04 11:45:00,46.51,46.59,46.51,46.56,60423.07260689036,31.3556,31.4095,31.3556,31.3893,60423.0726
2017-04-04 11:50:00,46.56,46.57,46.51,46.53,37156.323644933225,31.3893,31.396,31.3556,31.369,37156.3236
2017-04-04 11:55:00,46.53,46.59,46.52,46.53,89731.79216698463,31.369,31.4095,31.3623,31.369,89731.7922
2017-04-04 12:00:00,46.53,46.54,46.46,46.52,39819.32443047918,31.369,31.3758,31.3218,31.3623,39819.3244
2017-04-04 12:05:00,46.53,46.53,46.48,46.5,25859.05061160364,31.369,31.369,31.3353,31.3488,25859.0506
2017-04-04 12:10:00,46.5,46.55,46.49,46.54,38574.79519694759,31.3488,31.3825,31.3421,31.3758,38574.7952
2017-04-04 12:15:00,46.53,46.55,46.5,46.52,26275.38996745595,31.369,31.3825,31.3488,31.3623,26275.39
2017-04-04 12:20:00,46.51,46.52,46.46,46.47,29461.339916956567,31.3556,31.3623,31.3218,31.3286,29461.3399
2017-04-04 12:25:00,46.47,46.5,46.47,46.48,21464.482100774323,31.3286,31.3488,31.3286,31.3353,21464.4821
2017-04-04 12:30:00,46.48,46.49,46.44,46.48,35698.574795196946,31.3353,31.3421,31.3084,31.3353,35698.5748
2017-04-04 12:35:00,46.48,46.52,46.47,46.5,38376.16429132532,31.3353,31.3623,31.3286,31.3488,38376.1643
2017-04-04 12:40:00,46.52,46.52,46.47,46.47,21522.836943104023,31.3623,31.3623,31.3286,31.3286,21522.8369
2017-04-04 12:45:00,46.48,46.49,46.4,46.41,44154.415890472446,31.3353,31.3421,31.2814,31.2881,44154.4159
2017-04-04 12:50:00,46.42,46.44,46.39,46.4,29392.8851980698,31.2949,31.3084,31.2747,31.2814,29392.8852
2017-04-04 12:55:00,46.4,46.4,46.36,46.38,36185.61328694871,31.2814,31.2814,31.2544,31.2679,36185.6133
2017-04-04 13:00:00,46.37,46.38,46.34,46.38,31701.26809561216,31.2612,31.2679,31.2409,31.2679,31701.2681
2017-04-04 13:05:00,46.38,46.38,46.32,46.36,27017.169790147007,31.2679,31.2679,31.2275,31.2544,27017.1698
2017-04-04 13:10:00,46.36,46.43,46.36,46.42,23784.08708338009,31.2544,31.3016,31.2544,31.2949,23784.0871
2017-04-04 13:15:00,46.42,46.44,46.4,46.44,28643.24991583436,31.2949,31.3084,31.2814,31.3084,28643.2499
2017-04-04 13:20:00,46.44,46.52,46.44,46.51,148320.0538660083,31.3084,31.3623,31.3084,31.3556,148320.0539
2017-04-04 13:25:00,46.52,46.55,46.51,46.52,134732.35327123778,31.3623,31.3825,31.3556,31.3623,134732.3533
2017-04-04 13:30:00,46.52,46.59,46.52,46.58,54828.86320278308,31.3623,31.4095,31.3623,31.4027,54828.8632
2017-04-04 13:35:00,46.59,46.62,46.58,46.6,45449.44450678936,31.4095,31.4297,31.4027,31.4162,45449.4445
2017-04-04 13:40:00,46.6,46.63,46.58,46.58,30696.89148243744,31.4162,31.4365,31.4027,31.4027,30696.8915
2017-04-04 13:45:00,46.58,46.58,46.52,46.53,20395.017394231847,31.4027,31.4027,31.3623,31.369,20395.0174
2017-04-04 13:50:00,46.53,46.54,46.48,46.51,42651.778700482544,31.369,31.3758,31.3353,31.3556,42651.7787
2017-04-04 13:55:00,46.51,46.56,46.51,46.55,48060.82370104365,31.3556,31.3893,31.3556,31.3825,48060.8237
2017-04-04 14:00:00,46.56,46.6,46.54,46.59,57471.6642352149,31.3893,31.4162,31.3758,31.4095,57471.6642
2017-04-04 14:05:00,46.59,46.64,46.58,46.62,149789.024800808,31.4095,31.4432,31.4027,31.4297,149789.0248
2017-04-04 14:10:00,46.63,46.65,46.6,46.61,35277.74660531927,31.4365,31.4499,31.4162,31.423,35277.7466
2017-04-04 14:15:00,46.62,46.71,46.61,46.69,82648.41207496352,31.4297,31.4904,31.423,31.4769,82648.4121
2017-04-04 14:20:00,46.69,46.7,46.66,46.69,51999.77555829873,31.4769,31.4836,31.4567,31.4769,51999.7756
2017-04-04 14:25:00,46.69,46.74,46.68,46.71,99007.967680395,31.4769,31.5106,31.4702,31.4904,99007.9677
2017-04-04 14:30:00,46.72,46.72,46.68,46.69,41179.44114016384,31.4971,31.4971,31.4702,31.4769,41179.4411
2017-04-04 14:35:00,46.7,46.7,46.65,46.67,32309.505106048706,31.4836,31.4836,31.4499,31.4634,32309.5051
2017-04-04 14:40:00,46.67,46.71,46.67,46.69,42898.66457187745,31.4634,31.4904,31.4634,31.4769,42898.6646
2017-04-04 14:45:00,46.7,46.7,46.64,46.69,30215.46403321737,31.4836,31.4836,31.4432,31.4769,30215.464
2017-04-04 14:50:00,46.69,46.7,46.67,46.68,27900.347884636965,31.4769,31.4836,31.4634,31.4702,27900.3479
2017-04-04 14:55:00,46.67,46.68,46.62,46.62,31253.50690158232,31.4634,31.4702,31.4297,31.4297,31253.5069
2017-04-04 15:00:00,46.62,46.66,46.62,46.65,52661.87857703961,31.4297,31.4567,31.4297,31.4499,52661.8786
2017-04-04 15:05:00,46.65,46.67,46.63,46.65,30295.140837167542,31.4499,31.4634,31.4365,31.4499,30295.1408
2017-04-04 15:10:00,46.65,46.68,46.64,46.65,38187.633262260126,31.4499,31.4702,31.4432,31.4499,38187.6333
2017-04-04 15:15:00,46.66,46.66,46.6,46.6,35035.34956794972,31.4567,31.4567,31.4162,31.4162,35035.3496
2017-04-04 15:20:00,46.6,46.63,46.58,46.62,46874.64930984176,31.4162,31.4365,31.4027,31.4297,46874.6493
2017-04-04 15:25:00,46.62,46.66,46.62,46.63,38320.053866008304,31.4297,31.4567,31.4297,31.4365,38320.0539
2017-04-04 15:30:00,46.63,46.7,46.63,46.69,52118.72965997082,31.4365,31.4836,31.4365,31.4769,52118.7297
2017-04-04 15:35:00,46.69,46.69,46.66,46.68,42963.7526652452,31.4769,31.4769,31.4567,31.4702,42963.7527
2017-04-04 15:40:00,46.68,46.68,46.65,46.65,48974.3014252048,31.4702,31.4702,31.4499,31.4499,48974.3014
2017-04-04 15:45:00,46.66,46.67,46.63,46.64,70540.9045000561,31.4567,31.4634,31.4365,31.4432,70540.9045
2017-04-04 15:50:00,46.64,46.65,46.59,46.6,96422.39928178657,31.4432,31.4499,31.4095,31.4162,96422.3993
2017-04-04 15:55:00,46.6,46.64,46.58,46.63,193517.00145887103,31.4162,31.4432,31.4027,31.4365,193517.0015
2017-04-05 09:30:00,46.98,47.21,46.98,47.18,185813.04006284368,31.6724,31.8275,31.6724,31.8072,185813.0401
2017-04-05 09:35:00,47.18,47.18,47.04,47.04,64429.356974525865,31.8072,31.8072,31.7129,31.7129,64429.357
2017-04-05 09:40:00,47.05,47.08,46.93,47.0,79744.13646055436,31.7196,31.7398,31.6387,31.6859,79744.1365
2017-04-05 09:45:00,47.01,47.05,47.0,47.03,92305.01627202332,31.6926,31.7196,31.6859,31.7061,92305.0163
2017-04-05 09:50:00,47.03,47.09,47.01,47.09,138291.9986533498,31.7061,31.7466,31.6926,31.7466,138291.9987
2017-04-05 09:55:00,47.09,47.11,47.03,47.05,125201.4364268881,31.7466,31.7601,31.7061,31.7196,125201.4364
2017-04-05 10:00:00,47.05,47.1,47.0,47.09,106550.33105150936,31.7196,31.7533,31.6859,31.7466,106550.3311
2017-04-05 10:05:00,47.09,47.23,47.09,47.17,100501.6272023342,31.7466,31.841,31.7466,31.8005,100501.6272
2017-04-05 10:10:00,47.19,47.19,47.12,47.18,34201.548647738746,31.814,31.814,31.7668,31.8072,34201.5486
2017-04-05 10:15:00,47.17,47.22,47.15,47.17,50144.76489731792,31.8005,31.8342,31.787,31.8005,50144.7649
2017-04-05 10:20:00,47.19,47.22,47.12,47.12,31956.009426551453,31.814,31.8342,31.7668,31.7668,31956.0094
2017-04-05 10:25:00,47.13,47.16,47.09,47.13,67333.63258893503,31.7735,31.7938,31.7466,31.7735,67333.6326
2017-04-05 10:30:00,47.13,47.13,47.04,47.07,68717.31567725283,31.7735,31.7735,31.7129,31.7331,68717.3157
2017-04-05 10:35:00,47.06,47.07,46.98,47.03,36367.41106497587,31.7263,31.7331,31.6724,31.7061,36367.4111
2017-04-05 10:40:00,47.03,47.09,47.03,47.08,30464.59432162496,31.7061,31.7466,31.7061,31.7398,30464.5943
2017-04-05 10:45:00,47.09,47.1,46.98,46.99,35131.859499495,31.7466,31.7533,31.6724,31.6792,35131.8595
2017-04-05 10:50:00,46.99,47.01,46.93,47.01,30921.33318370553,31.6792,31.6926,31.6387,31.6926,30921.3332
2017-04-05 10:55:00,47.01,47.12,47.01,47.1,25159.91471215352,31.6926,31.7668,31.6926,31.7533,25159.9147
2017-04-05 11:00:00,47.1,47.12,46.96,46.96,35029.73852541802,31.7533,31.7668,31.6589,31.6589,35029.7385
2017-04-05 11:05:00,46.94,46.95,46.8,46.82,29789.024800807987,31.6454,31.6522,31.5511,31.5645,29789.0248
2017-04-05 11:10:00,46.82,46.89,46.79,46.87,29523.061384805296,31.5645,31.6117,31.5443,31.5983,29523.0614
2017-04-05 11:15:00,46.88,46.89,46.75,46.76,37653.46201324206,31.605,31.6117,31.5174,31.5241,37653.462
2017-04-05 11:20:00,46.76,46.76,46.66,46.67,47699.47256200202,31.5241,31.5241,31.4567,31.4634,47699.4726
2017-04-05 11:25:00,46.68,46.71,46.61,46.64,42392.5485355179,31.4702,31.4904,31.423,31.4432,42392.5485
2017-04-05 11:30:00,46.62,46.81,46.59,46.77,54080.35012905398,31.4297,31.5578,31.4095,31.5308,54080.3501
2017-04-05 11:35:00,46.76,46.88,46.76,46.85,32850.40960610481,31.5241,31.605,31.5241,31.5848,32850.4096
2017-04-05 11:40:00,46.86,46.94,46.85,46.93,40391.650768712825,31.5915,31.6454,31.5848,31.6387,40391.6508
2017-04-05 11:45:00,46.93,47.1,46.87,46.89,23661.76635618898,31.6387,31.7533,31.5983,31.6117,23661.7664
2017-04-05 11:50:00,46.89,46.94,46.88,46.9,26516.66479631916,31.6117,31.6454,31.605,31.6185,26516.6648
2017-04-05 11:55:00,46.91,46.94,46.85,46.87,19799.124677365053,31.6252,31.6454,31.5848,31.5983,19799.1247
2017-04-05 12:00:00,46.87,46.9,46.84,46.9,16296.711929076422,31.5983,31.6185,31.578,31.6185,16296.7119
2017-04-05 12:05:00,46.9,46.95,46.89,46.92,24244.192570979685,31.6185,31.6522,31.6117,31.632,24244.1926
2017-04-05 12:10:00,46.92,46.95,46.91,46.93,15090.337784760408,31.632,31.6522,31.6252,31.6387,15090.3378
2017-04-05 12:15:00,46.93,46.93,46.89,46.91,27334.754797441365,31.6387,31.6387,31.6117,31.6252,27334.7548
2017-04-05 12:20:00,46.92,46.98,46.92,46.96,26568.286387610817,31.632,31.6724,31.632,31.6589,26568.2864
2017-04-05 12:25:00,46.96,46.99,46.93,46.95,20846.14521378072,31.6589,31.6792,31.6387,31.6522,20846.1452
2017-04-05 12:30:00,46.96,46.98,46.93,46.98,27367.29884412524,31.6589,31.6724,31.6387,31.6724,27367.2988
2017-04-05 12:35:00,46.98,47.0,46.96,46.97,26211.424082594545,31.6724,31.6859,31.6589,31.6657,26211.4241
2017-04-05 12:40:00,46.97,47.08,46.96,47.08,30533.049040511727,31.6657,31.7398,31.6589,31.7398,30533.049
2017-04-05 12:45:00,47.08,47.09,47.07,47.08,27705.08360453372,31.7398,31.7466,31.7331,31.7398,27705.0836
2017-04-05 12:50:00,47.09,47.09,47.06,47.07,21109.86421277073,31.7466,31.7466,31.7263,31.7331,21109.8642
2017-04-05 12:55:00,47.07,47.07,47.03,47.03,20429.8058579284,31.7331,31.7331,31.7061,31.7061,20429.8059
2017-04-05 13:00:00,47.03,47.12,47.03,47.12,34366.5132981708,31.7061,31.7668,31.7061,31.7668,34366.5133
2017-04-05 13:05:00,47.12,47.16,47.1,47.12,31510.49264953428,31.7668,31.7938,31.7533,31.7668,31510.4926
2017-04-05 13:10:00,47.13,47.13,47.06,47.08,24841.20749635282,31.7735,31.7735,31.7263,31.7398,24841.2075
2017-04-05 13:15:00,47.08,47.09,47.06,47.06,19234.6537986758,31.7398,31.7466,31.7263,31.7263,19234.6538
2017-04-05 13:20:00,47.05,47.1,47.04,47.09,31005.498821681067,31.7196,31.7533,31.7129,31.7466,31005.4988
2017-04-05 13:25:00,47.09,47.12,47.09,47.12,25681.74166760184,31.7466,31.7668,31.7466,31.7668,25681.7417
2017-04-05 13:30:00,47.12,47.16,47.11,47.14,55875.88373919874,31.7668,31.7938,31.7601,31.7803,55875.8837
2017-04-05 13:35:00,47.15,47.16,47.12,47.12,69949.50061721467,31.787,31.7938,31.7668,31.7668,69949.5006
2017-04-05 13:40:00,47.12,47.12,47.04,47.06,35366.401077320166,31.7668,31.7668,31.7129,31.7263,35366.4011
2017-04-05 13:45:00,47.07,47.12,47.06,47.1,23668.499607227022,31.7331,31.7668,31.7263,31.7533,23668.4996
2017-04-05 13:50:00,47.1,47.16,47.1,47.1,28782.40377062057,31.7533,31.7938,31.7533,31.7533,28782.4038
2017-04-05 13:55:00,47.1,47.13,47.09,47.12,30693.52485691841,31.7533,31.7735,31.7466,31.7668,30693.5249
2017-04-05 14:00:00,47.12,47.22,47.07,47.16,142703.40029177422,31.7668,31.8342,31.7331,31.7938,142703.4003
2017-04-05 14:05:00,47.16,47.25,47.15,47.16,83896.30793401414,31.7938,31.8544,31.787,31.7938,83896.3079
2017-04-05 14:10:00,47.16,47.21,47.09,47.1,38079.90124565144,31.7938,31.8275,31.7466,31.7533,38079.9012
2017-04-05 14:15:00,47.11,47.19,47.1,47.18,62667.48961957132,31.7601,31.814,31.7533,31.8072,62667.4896
2017-04-05 14:20:00,47.18,47.18,47.08,47.09,41817.97778027157,31.8072,31.8072,31.7398,31.7466,41817.9778
2017-04-05 14:25:00,47.09,47.13,47.09,47.11,20635.170014588708,31.7466,31.7735,31.7466,31.7601,20635.17
2017-04-05 14:30:00,47.12,47.12,47.03,47.03,46597.46380877567,31.7668,31.7668,31.7061,31.7061,46597.4638
2017-04-05 14:35:00,47.03,47.04,46.93,46.93,52128.82953652788,31.7061,31.7129,31.6387,31.6387,52128.8295
2017-04-05 14:40:00,46.93,46.97,46.88,46.97,62715.74458534396,31.6387,31.6657,31.605,31.6657,62715.7446
2017-04-05 14:45:00,46.96,46.96,46.85,46.88,35752.44080350129,31.6589,31.6589,31.5848,31.605,35752.4408
2017-04-05 14:50:00,46.89,46.89,46.73,46.78,97711.81685557176,31.6117,31.6117,31.5039,31.5376,97711.8169
2017-04-05 14:55:00,46.78,46.83,46.76,46.77,32957.01941420716,31.5376,31.5713,31.5241,31.5308,32957.0194
2017-04-05 15:00:00,46.76,46.83,46.75,46.76,57063.18033890697,31.5241,31.5713,31.5174,31.5241,57063.1803
2017-04-05 15:05:00,46.76,46.77,46.7,46.7,50906.7444731231,31.5241,31.5308,31.4836,31.4836,50906.7445
2017-04-05 15:10:00,46.7,46.71,46.6,46.61,68100.10099876557,31.4836,31.4904,31.4162,31.423,68100.101
2017-04-05 15:15:00,46.61,46.65,46.56,46.59,74011.8954101672,31.423,31.4499,31.3893,31.4095,74011.8954
2017-04-05 15:20:00,46.59,46.59,46.36,46.42,116309.05622264616,31.4095,31.4095,31.2544,31.2949,116309.0562
2017-04-05 15:25:00,46.41,46.41,46.27,46.4,139312.08618561327,31.2881,31.2881,31.1938,31.2814,139312.0862
2017-04-05 15:30:00,46.4,46.4,46.19,46.25,119950.62282572102,31.2814,31.2814,31.1398,31.1803,119950.6228
2017-04-05 15:35:00,46.26,46.36,46.24,46.36,87936.25855683985,31.187,31.2544,31.1735,31.2544,87936.2586
2017-04-05 15:40:00,46.35,46.36,46.28,46.31,96766.91729323308,31.2477,31.2544,31.2005,31.2207,96766.9173
2017-04-05 15:45:00,46.31,46.36,46.22,46.23,162678.7117046347,31.2207,31.2544,31.16,31.1668,162678.7117
2017-04-05 15:50:00,46.23,46.41,46.21,46.39,125429.24475367524,31.1668,31.2881,31.1533,31.2747,125429.2448
2017-04-05 15:55:00,46.38,46.38,46.22,46.24,208511.95152059253,31.2679,31.2679,31.16,31.1735,208511.9515
2017-04-06 09:30:00,46.26,46.31,46.05,46.11,95387.72303894065,31.187,31.2207,31.0454,31.0859,95387.723
2017-04-06 09:35:00,46.11,46.35,46.04,46.34,62186.06217035125,31.0859,31.2477,31.0387,31.2409,62186.0622
2017-04-06 09:40:00,46.34,46.36,46.2,46.21,59520.81696779261,31.2409,31.2544,31.1466,31.1533,59520.817
2017-04-06 09:45:00,46.22,46.23,45.94,46.03,121473.45976882504,31.16,31.1668,30.9713,31.032,121473.4598
2017-04-06 09:50:00,46.03,46.26,46.03,46.25,43018.740882055885,31.032,31.187,31.032,31.1803,43018.7409
2017-04-06 09:55:00,46.27,46.34,46.24,46.29,64308.15845584109,31.1938,31.2409,31.1735,31.2072,64308.1585
2017-04-06 10:00:00,46.3,46.3,46.17,46.24,157148.46818538883,31.214,31.214,31.1263,31.1735,157148.4682
2017-04-06 10:05:00,46.25,46.31,46.23,46.28,240871.95600942653,31.1803,31.2207,31.1668,31.2005,240871.956
2017-04-06 10:10:00,46.29,46.43,46.27,46.4,113606.7781393783,31.2072,31.3016,31.1938,31.2814,113606.7781
2017-04-06 10:15:00,46.4,46.44,46.35,46.39,73493.4350802379,31.2814,31.3084,31.2477,31.2747,73493.4351
2017-04-06 10:20:00,46.4,46.5,46.39,46.45,53558.52317360565,31.2814,31.3488,31.2747,31.3151,53558.5232
2017-04-06 10:25:00,46.45,46.53,46.41,46.5,49053.97822915497,31.3151,31.369,31.2881,31.3488,49053.9782
2017-04-06 10:30:00,46.51,46.6,46.51,46.55,37918.30322073841,31.3556,31.4162,31.3556,31.3825,37918.3032
2017-04-06 10:35:00,46.57,46.66,46.56,46.6,31351.13904163393,31.396,31.4567,31.3893,31.4162,31351.139
2017-04-06 10:40:00,46.6,46.6,46.43,46.48,54179.10447761194,31.4162,31.4162,31.3016,31.3353,54179.1045
2017-04-06 10:45:00,46.49,46.57,46.47,46.52,37012.68095612164,31.3421,31.396,31.3286,31.3623,37012.681
2017-04-06 10:50:00,46.52,46.55,46.47,46.5,41824.71103130961,31.3623,31.3825,31.3286,31.3488,41824.711
2017-04-06 10:55:00,46.51,46.57,46.48,46.5,33661.76635618898,31.3556,31.396,31.3353,31.3488,33661.7664
2017-04-06 11:00:00,46.52,46.59,46.5,46.52,51110.98642127707,31.3623,31.4095,31.3488,31.3623,51110.9864
2017-04-06 11:05:00,46.51,46.6,46.49,46.58,37198.967568174165,31.3556,31.4162,31.3421,31.4027,37198.9676
2017-04-06 11:10:00,46.58,46.61,46.56,46.59,28808.21456626641,31.4027,31.423,31.3893,31.4095,28808.2146
2017-04-06 11:15:00,46.6,46.61,46.58,46.6,48875.54707664684,31.4162,31.423,31.4027,31.4162,48875.5471
2017-04-06 11:20:00,46.6,46.73,46.59,46.72,94580.85512288184,31.4162,31.5039,31.4095,31.4971,94580.8551
2017-04-06 11:25:00,46.72,46.78,46.71,46.75,55801.817977780265,31.4971,31.5376,31.4904,31.5174,55801.818
2017-04-06 11:30:00,46.75,46.76,46.7,46.72,30255.86353944563,31.5174,31.5241,31.4836,31.4971,30255.8635
2017-04-06 11:35:00,46.72,46.78,46.72,46.77,101554.25878128156,31.4971,31.5376,31.4971,31.5308,101554.2588
2017-04-06 11:40:00,46.76,46.8,46.76,46.77,113600.04488834024,31.5241,31.5511,31.5241,31.5308,113600.0449
2017-04-06 11:45:00,46.77,46.78,46.73,46.77,61522.83694310403,31.5308,31.5376,31.5039,31.5308,61522.8369
2017-04-06 11:50:00,46.77,46.8,46.76,46.79,54881.60700258108,31.5308,31.5511,31.5241,31.5443,54881.607
2017-04-06 11:55:00,46.79,46.82,46.73,46.73,69407.47390865222,31.5443,31.5645,31.5039,31.5039,69407.4739
2017-04-06 12:00:00,46.74,46.85,46.74,46.84,34874.87375154303,31.5106,31.5848,31.5106,31.578,34874.8738
2017-04-06 12:05:00,46.85,46.88,46.83,46.85,39579.17181012232,31.5848,31.605,31.5713,31.5848,39579.1718
2017-04-06 12:10:00,46.85,46.85,46.83,46.85,42859.38727415554,31.5848,31.5848,31.5713,31.5848,42859.3873
2017-04-06 12:15:00,46.84,46.85,46.81,46.85,28992.25676130625,31.578,31.5848,31.5578,31.5848,28992.2568
2017-04-06 12:20:00,46.85,46.88,46.82,46.83,19676.80395017394,31.5848,31.605,31.5645,31.5713,19676.804
2017-04-06 12:25:00,46.82,46.83,46.8,46.81,18400.85287846482,31.5645,31.5713,31.5511,31.5578,18400.8529
2017-04-06 12:30:00,46.81,46.84,46.78,46.81,29585.905061160363,31.5578,31.578,31.5376,31.5578,29585.9051
2017-04-06 12:35:00,46.81,46.82,46.73,46.77,43740.32095163281,31.5578,31.5645,31.5039,31.5308,43740.321
2017-04-06 12:40:00,46.77,46.78,46.73,46.77,169135.8994501178,31.5308,31.5376,31.5039,31.5308,169135.8995
2017-04-06 12:45:00,46.77,46.79,46.75,46.78,46748.96195713164,31.5308,31.5443,31.5174,31.5376,46748.962
2017-04-06 12:50:00,46.77,46.8,46.76,46.76,14044.439456851082,31.5308,31.5511,31.5241,31.5241,14044.4395
2017-04-06 12:55:00,46.77,46.83,46.76,46.8,47393.10963977106,31.5308,31.5713,31.5241,31.5511,47393.1096
2017-04-06 13:00:00,46.81,46.86,46.78,46.85,39576.92739310964,31.5578,31.5915,31.5376,31.5848,39576.9274
2017-04-06 13:05:00,46.86,46.88,46.82,46.88,28717.31567725283,31.5915,31.605,31.5645,31.605,28717.3157
2017-04-06 13:10:00,46.89,46.93,46.86,46.93,23548.42329704859,31.6117,31.6387,31.5915,31.6387,23548.4233
2017-04-06 13:15:00,46.93,47.03,46.93,47.01,37706.20581304006,31.6387,31.7061,31.6387,31.6926,37706.2058
2017-04-06 13:20:00,47.02,47.04,46.96,46.98,26664.7963191561,31.6994,31.7129,31.6589,31.6724,26664.7963
2017-04-06 13:25:00,46.98,47.05,46.98,47.01,62291.54976994725,31.6724,31.7196,31.6724,31.6926,62291.5498
2017-04-06 13:30:00,47.01,47.03,47.0,47.02,50363.59555605432,31.6926,31.7061,31.6859,31.6994,50363.5956
2017-04-06 13:35:00,47.01,47.03,46.99,47.01,56402.19952867243,31.6926,31.7061,31.6792,31.6926,56402.1995
2017-04-06 13:40:00,47.01,47.02,47.0,47.01,36583.99730669958,31.6926,31.6994,31.6859,31.6926,36583.9973
2017-04-06 13:45:00,47.01,47.01,46.96,46.99,117205.7008192122,31.6926,31.6926,31.6589,31.6792,117205.7008
2017-04-06 13:50:00,47.0,47.06,47.0,47.06,43190.43878352598,31.6859,31.7263,31.6859,31.7263,43190.4388
2017-04-06 13:55:00,47.05,47.05,46.99,46.99,27857.703961396022,31.7196,31.7196,31.6792,31.6792,27857.704
2017-04-06 14:00:00,47.0,47.02,46.99,47.01,37178.76781506003,31.6859,31.6994,31.6792,31.6926,37178.7678
2017-04-06 14:05:00,47.01,47.03,46.99,47.01,76435.86578386264,31.6926,31.7061,31.6792,31.6926,76435.8658
2017-04-06 14:10:00,47.01,47.01,46.96,46.99,138995.62338682526,31.6926,31.6926,31.6589,31.6792,138995.6234
2017-04-06 14:15:00,46.99,47.02,46.99,47.01,63879.47480641903,31.6792,31.6994,31.6792,31.6926,63879.4748
2017-04-06 14:20:00,47.01,47.03,47.0,47.01,60311.97396476265,31.6926,31.7061,31.6859,31.6926,60311.974
2017-04-06 14:25:00,47.01,47.01,46.97,46.97,242425.09258220176,31.6926,31.6926,31.6657,31.6657,242425.0926
2017-04-06 14:30:00,46.97,46.99,46.92,46.93,31577.82515991471,31.6657,31.6792,31.632,31.6387,31577.8252
2017-04-06 14:35:00,46.93,47.01,46.92,46.99,57010.43653910897,31.6387,31.6926,31.632,31.6792,57010.4365
2017-04-06 14:40:00,47.0,47.06,46.99,47.05,49730.66995847829,31.6859,31.7263,31.6792,31.7196,49730.67
2017-04-06 14:45:00,47.05,47.07,46.91,46.98,153900.7967680395,31.7196,31.7331,31.6252,31.6724,153900.7968
2017-04-06 14:50:00,46.99,47.0,46.87,46.89,111100.88654472,31.6792,31.6859,31.5983,31.6117,111100.8865
2017-04-06 14:55:00,46.89,46.9,46.85,46.87,90557.7376276512,31.6117,31.6185,31.5848,31.5983,90557.7376
2017-04-06 15:00:00,46.87,46.92,46.86,46.91,48946.24621254629,31.5983,31.632,31.5915,31.6252,48946.2462
2017-04-06 15:05:00,46.92,46.97,46.86,46.95,80855.12288183144,31.632,31.6657,31.5915,31.6522,80855.1229
2017-04-06 15:10:00,46.95,46.98,46.9,46.93,57622.040175064525,31.6522,31.6724,31.6185,31.6387,57622.0402
2017-04-06 15:15:00,46.93,46.95,46.91,46.94,39974.18920435417,31.6387,31.6522,31.6252,31.6454,39974.1892
2017-04-06 15:20:00,46.93,46.93,46.87,46.89,52639.4344069128,31.6387,31.6387,31.5983,31.6117,52639.4344
2017-04-06 15:25:00,46.88,46.94,46.86,46.91,100189.65323757152,31.605,31.6454,31.5915,31.6252,100189.6532
2017-04-06 15:30:00,46.91,46.91,46.84,46.9,157585.00729435528,31.6252,31.6252,31.578,31.6185,157585.0073
2017-04-06 15:35:00,46.9,46.97,46.89,46.96,60347.88463696554,31.6185,31.6657,31.6117,31.6589,60347.8846
2017-04-06 15:40:00,46.96,46.99,46.93,46.94,141748.40085287846,31.6589,31.6792,31.6387,31.6454,141748.4009
2017-04-06 15:45:00,46.93,46.95,46.9,46.93,208362.69778924924,31.6387,31.6522,31.6185,31.6387,208362.6978
2017-04-06 15:50:00,46.92,46.93,46.91,46.92,185668.27516552573,31.632,31.6387,31.6252,31.632,185668.2752
2017-04-06 15:55:00,46.92,47.0,46.91,46.95,391956.0094265514,31.632,31.6859,31.6252,31.6522,391956.0094
2017-04-07 09:30:00,46.52,46.66,46.48,46.54,118897.99124677364,31.3623,31.4567,31.3353,31.3758,118897.9912
2017-04-07 09:35:00,46.54,46.83,46.53,46.76,123437.32465492089,31.3758,31.5713,31.369,31.5241,123437.3247
2017-04-07 09:40:00,46.76,46.79,46.61,46.61,94612.27696105935,31.5241,31.5443,31.423,31.423,94612.277
2017-04-07 09:45:00,46.62,46.65,46.56,46.56,47923.91426327011,31.4297,31.4499,31.3893,31.3893,47923.9143
2017-04-07 09:50:00,46.56,46.62,46.37,46.38,119287.3975984738,31.3893,31.4297,31.2612,31.2679,119287.3976
2017-04-07 09:55:00,46.39,46.45,46.31,46.38,109738.52541802266,31.2747,31.3151,31.2207,31.2679,109738.5254
2017-04-07 10:00:00,46.38,46.5,46.36,46.45,144042.1950398384,31.2679,31.3488,31.2544,31.3151,144042.195
2017-04-07 10:05:00,46.45,46.52,46.4,46.52,114773.8749859724,31.3151,31.3623,31.2814,31.3623,114773.875
2017-04-07 10:10:00,46.52,46.62,46.51,46.54,46771.40612725845,31.3623,31.4297,31.3556,31.3758,46771.4061
2017-04-07 10:15:00,46.54,46.6,46.51,46.59,192143.4182471103,31.3758,31.4162,31.3556,31.4095,192143.4182
2017-04-07 10:20:00,46.58,46.63,46.57,46.6,76861.18280776568,31.4027,31.4365,31.396,31.4162,76861.1828
2017-04-07 10:25:00,46.6,46.67,46.58,46.62,76148.58040623947,31.4162,31.4634,31.4027,31.4297,76148.5804
2017-04-07 10:30:00,46.61,46.71,46.56,46.7,130454.49444506787,31.423,31.4904,31.3893,31.4836,130454.4944
2017-04-07 10:35:00,46.72,46.8,46.68,46.77,81356.75008416563,31.4971,31.5511,31.4702,31.5308,81356.7501
2017-04-07 10:40:00,46.77,46.78,46.73,46.74,90249.13028840758,31.5308,31.5376,31.5039,31.5106,90249.1303
2017-04-07 10:45:00,46.74,46.74,46.55,46.6,100588.0372573224,31.5106,31.5106,31.3825,31.4162,100588.0373
2017-04-07 10:50:00,46.6,46.62,46.54,46.61,91362.36112669732,31.4162,31.4297,31.3758,31.423,91362.3611
2017-04-07 10:55:00,46.61,46.65,46.59,46.61,45948.82729211087,31.423,31.4499,31.4095,31.423,45948.8273
2017-04-07 11:00:00,46.61,46.69,46.6,46.64,36523.3980473572,31.423,31.4769,31.4162,31.4432,36523.398
2017-04-07 11:05:00,46.64,46.65,46.55,46.55,48556.83986084614,31.4432,31.4499,31.3825,31.3825,48556.8399
2017-04-07 11:10:00,46.55,46.58,46.52,46.57,49617.326899337895,31.3825,31.4027,31.3623,31.396,49617.3269
2017-04-07 11:15:00,46.57,46.68,46.55,46.66,117284.25541465604,31.396,31.4702,31.3825,31.4567,117284.2554
2017-04-07 11:20:00,46.67,46.76,46.65,46.74,50816.96779261586,31.4634,31.5241,31.4499,31.5106,50816.9678
2017-04-07 11:25:00,46.73,46.83,46.72,46.76,67330.265963416,31.5039,31.5713,31.4971,31.5241,67330.266
2017-04-07 11:30:00,46.76,46.79,46.71,46.72,51659.746380877565,31.5241,31.5443,31.4904,31.4971,51659.7464
2017-04-07 11:35:00,46.72,46.74,46.67,46.69,39275.053304904046,31.4971,31.5106,31.4634,31.4769,39275.0533
2017-04-07 11:40:00,46.69,46.71,46.6,46.6,124593.19941645156,31.4769,31.4904,31.4162,31.4162,124593.1994
2017-04-07 11:45:00,46.61,46.69,46.59,46.69,86943.10402872853,31.423,31.4769,31.4095,31.4769,86943.104
2017-04-07 11:50:00,46.69,46.71,46.67,46.67,65627.8756592975,31.4769,31.4904,31.4634,31.4634,65627.8757
2017-04-07 11:55:00,46.67,46.68,46.62,46.66,25577.376276512176,31.4634,31.4702,31.4297,31.4567,25577.3763
2017-04-07 12:00:00,46.66,46.75,46.66,46.73,34581.97733138817,31.4567,31.5174,31.4567,31.5039,34581.9773
2017-04-07 12:05:00,46.74,46.76,46.72,46.74,22263.494557288745,31.5106,31.5241,31.4971,31.5106,22263.4946
2017-04-07 12:10:00,46.73,46.74,46.7,46.73,84027.60632925597,31.5039,31.5106,31.4836,31.5039,84027.6063
2017-04-07 12:15:00,46.74,46.77,46.71,46.76,36754.57299966334,31.5106,31.5308,31.4904,31.5241,36754.573
2017-04-07 12:20:00,46.75,46.77,46.74,46.77,57174.27898103467,31.5174,31.5308,31.5106,31.5308,57174.279
2017-04-07 12:25:00,46.77,46.81,46.76,46.76,28695.99371563236,31.5308,31.5578,31.5241,31.5241,28695.9937
2017-04-07 12:30:00,46.77,46.83,46.77,46.82,22760.632925597576,31.5308,31.5713,31.5308,31.5645,22760.6329
2017-04-07 12:35:00,46.82,46.82,46.76,46.77,31302.884075861293,31.5645,31.5645,31.5241,31.5308,31302.8841
2017-04-07 12:40:00,46.77,46.8,46.75,46.77,35490.96622152396,31.5308,31.5511,31.5174,31.5308,35490.9662
2017-04-07 12:45:00,46.76,46.8,46.76,46.79,54831.10761979575,31.5241,31.5511,31.5241,31.5443,54831.1076
2017-04-07 12:50:00,46.79,46.88,46.79,46.87,30566.71529570194,31.5443,31.605,31.5443,31.5983,30566.7153
2017-04-07 12:55:00,46.87,46.91,46.87,46.9,24318.25833239816,31.5983,31.6252,31.5983,31.6185,24318.2583
2017-04-07 13:00:00,46.9,46.91,46.86,46.87,70583.54842329705,31.6185,31.6252,31.5915,31.5983,70583.5484
2017-04-07 13:05:00,46.87,46.88,46.75,46.81,314550.5554932106,31.5983,31.605,31.5174,31.5578,314550.5555
2017-04-07 13:10:00,46.8,46.88,46.8,46.86,74466.3898552351,31.5511,31.605,31.5511,31.5915,74466.3899
2017-04-07 13:15:00,46.86,46.93,46.85,46.9,96810.68342498037,31.5915,31.6387,31.5848,31.6185,96810.6834
2017-04-07 13:20:00,46.9,46.98,46.88,46.95,53014.252048030525,31.6185,31.6724,31.605,31.6522,53014.252
2017-04-07 13:25:00,46.95,46.98,46.91,46.97,61798.90023566379,31.6522,31.6724,31.6252,31.6657,61798.9002
2017-04-07 13:30:00,46.97,47.06,46.96,46.99,61306.25070138031,31.6657,31.7263,31.6589,31.6792,61306.2507
2017-04-07 13:35:00,47.0,47.01,46.93,46.93,40823.70104365391,31.6859,31.6926,31.6387,31.6387,40823.701
2017-04-07 13:40:00,46.93,46.98,46.93,46.97,43417.124901806754,31.6387,31.6724,31.6387,31.6657,43417.1249
2017-04-07 13:45:00,46.97,47.01,46.95,47.01,33666.25519021434,31.6657,31.6926,31.6522,31.6926,33666.2552
2017-04-07 13:50:00,47.01,47.07,46.99,47.07,38779.03714510156,31.6926,31.7331,31.6792,31.7331,38779.0371
2017-04-07 13:55:00,47.06,47.09,47.05,47.09,49373.80765346201,31.7263,31.7466,31.7196,31.7466,49373.8077
2017-04-07 14:00:00,47.08,47.16,47.08,47.11,46733.25103804287,31.7398,31.7938,31.7398,31.7601,46733.251
2017-04-07 14:05:00,47.11,47.15,47.08,47.08,24078.10571204129,31.7601,31.787,31.7398,31.7398,24078.1057
2017-04-07 14:10:00,47.08,47.12,47.08,47.1,38288.63202783077,31.7398,31.7668,31.7398,31.7533,38288.632
2017-04-07 14:15:00,47.09,47.11,47.08,47.09,149032.6562675345,31.7466,31.7601,31.7398,31.7466,149032.6563
2017-04-07 14:20:00,47.1,47.14,47.08,47.13,35839.973066995844,31.7533,31.7803,31.7398,31.7735,35839.9731
2017-04-07 14:25:00,47.12,47.13,47.09,47.09,39194.254292447535,31.7668,31.7735,31.7466,31.7466,39194.2543
2017-04-07 14:30:00,47.09,47.11,47.09,47.1,26886.99360341152,31.7466,31.7601,31.7466,31.7533,26886.9936
2017-04-07 14:35:00,47.1,47.11,47.08,47.1,47097.96880260352,31.7533,31.7601,31.7398,31.7533,47097.9688
2017-04-07 14:40:00,47.09,47.1,46.97,47.01,164371.00213219615,31.7466,31.7533,31.6657,31.6926,164371.0021
2017-04-07 14:45:00,47.01,47.05,47.0,47.03,54215.01514981483,31.6926,31.7196,31.6859,31.7061,54215.0151
2017-04-07 14:50:00,47.04,47.05,47.0,47.03,114783.97486252945,31.7129,31.7196,31.6859,31.7061,114783.9749
2017-04-07 14:55:00,47.03,47.04,46.94,46.96,80685.66939737403,31.7061,31.7129,31.6454,31.6589,80685.6694
2017-04-07 15:00:00,46.96,47.04,46.95,47.03,77569.29637526652,31.6589,31.7129,31.6522,31.7061,77569.2964
2017-04-07 15:05:00,47.03,47.09,47.0,47.01,81911.12108629783,31.7061,31.7466,31.6859,31.6926,81911.1211
2017-04-07 15:10:00,47.02,47.04,47.0,47.02,46594.09718325665,31.6994,31.7129,31.6859,31.6994,46594.0972
2017-04-07 15:15:00,47.02,47.03,46.99,47.03,52906.52003142184,31.6994,31.7061,31.6792,31.7061,52906.52
2017-04-07 15:20:00,47.02,47.09,47.01,47.08,79662.21523959152,31.6994,31.7466,31.6926,31.7398,79662.2152
2017-04-07 15:25:00,47.07,47.07,47.01,47.01,81132.30838289754,31.7331,31.7331,31.6926,31.6926,81132.3084
2017-04-07 15:30:00,47.01,47.01,46.95,46.98,112481.2030075188,31.6926,31.6926,31.6522,31.6724,112481.203
2017-04-07 15:35:00,46.97,46.99,46.94,46.98,86583.99730669957,31.6657,31.6792,31.6454,31.6724,86583.9973
2017-04-07 15:40:00,46.98,46.99,46.94,46.94,86902.70452250028,31.6724,31.6792,31.6454,31.6454,86902.7045
2017-04-07 15:45:00,46.94,46.99,46.93,46.96,91766.3561889799,31.6454,31.6792,31.6387,31.6589,91766.3562
2017-04-07 15:50:00,46.95,46.97,46.9,46.91,133622.48905846706,31.6522,31.6657,31.6185,31.6252,133622.4891
2017-04-07 15:55:00,46.9,46.93,46.86,46.89,360699.1358994501,31.6185,31.6387,31.5915,31.6117,360699.1359
2017-04-10 09:30:00,46.87,47.11,46.86,47.11,122936.81966109302,31.5983,31.7601,31.5915,31.7601,122936.8197
2017-04-10 09:35:00,47.09,47.19,47.06,47.16,52330.82706766917,31.7466,31.814,31.7263,31.7938,52330.8271
2017-04-10 09:40:00,47.18,47.28,47.17,47.25,71126.69734036583,31.8072,31.8747,31.8005,31.8544,71126.6973
2017-04-10 09:45:00,47.26,47.36,47.26,47.34,74978.11693412636,31.8612,31.9286,31.8612,31.9151,74978.1169
2017-04-10 09:50:00,47.34,47.38,47.33,47.34,57760.071821344405,31.9151,31.9421,31.9084,31.9151,57760.0718
2017-04-10 09:55:00,47.34,47.35,47.26,47.32,66283.24542700034,31.9151,31.9219,31.8612,31.9016,66283.2454
2017-04-10 10:00:00,47.32,47.34,47.28,47.31,71288.29536527887,31.9016,31.9151,31.8747,31.8949,71288.2954
2017-04-10 10:05:00,47.31,47.4,47.31,47.34,52942.430703624734,31.8949,31.9556,31.8949,31.9151,52942.4307
2017-04-10 10:10:00,47.34,47.34,47.26,47.33,81811.24452923353,31.9151,31.9151,31.8612,31.9084,81811.2445
2017-04-10 10:15:00,47.32,47.32,47.26,47.27,56352.82235439344,31.9016,31.9016,31.8612,31.8679,56352.8224
2017-04-10 10:20:00,47.26,47.32,47.2,47.26,51334.30591403883,31.8612,31.9016,31.8207,31.8612,51334.3059
2017-04-10 10:25:00,47.26,47.26,47.19,47.23,30731.67994613399,31.8612,31.8612,31.814,31.841,30731.6799
2017-04-10 10:30:00,47.24,47.26,47.21,47.26,45854.561777578274,31.8477,31.8612,31.8275,31.8612,45854.5618
2017-04-10 10:35:00,47.26,47.26,47.17,47.19,30095.38772303894,31.8612,31.8612,31.8005,31.814,30095.3877
2017-04-10 10:40:00,47.19,47.24,47.17,47.22,45286.72427336999,31.814,31.8477,31.8005,31.8342,45286.7243
2017-04-10 10:45:00,47.21,47.25,47.2,47.21,38863.2027830771,31.8275,31.8544,31.8207,31.8275,38863.2028
2017-04-10 10:50:00,47.22,47.24,47.17,47.19,28706.093592189427,31.8342,31.8477,31.8005,31.814,28706.0936
2017-04-10 10:55:00,47.19,47.2,47.1,47.11,35478.62192795421,31.814,31.8207,31.7533,31.7601,35478.6219
2017-04-10 11:00:00,47.11,47.15,47.09,47.15,62365.61553136572,31.7601,31.787,31.7466,31.787,62365.6155
2017-04-10 11:05:00,47.15,47.16,47.08,47.12,45859.050611603634,31.787,31.7938,31.7398,31.7668,45859.0506
2017-04-10 11:10:00,47.12,47.17,47.11,47.17,22648.41207496353,31.7668,31.8005,31.7601,31.8005,22648.4121
2017-04-10 11:15:00,47.17,47.21,47.17,47.17,45452.81113230838,31.8005,31.8275,31.8005,31.8005,45452.8111
2017-04-10 11:20:00,47.17,47.19,47.1,47.12,38502.9738525418,31.8005,31.814,31.7533,31.7668,38502.9739
2017-04-10 11:25:00,47.13,47.13,47.07,47.08,34648.187633262256,31.7735,31.7735,31.7331,31.7398,34648.1876
2017-04-10 11:30:00,47.08,47.09,46.93,46.93,50234.54157782516,31.7398,31.7466,31.6387,31.6387,50234.5416
2017-04-10 11:35:00,46.93,46.93,46.86,46.89,39939.40074065761,31.6387,31.6387,31.5915,31.6117,39939.4007
2017-04-10 11:40:00,46.9,46.91,46.82,46.9,64476.48973179216,31.6185,31.6252,31.5645,31.6185,64476.4897
2017-04-10 11:45:00,46.9,46.93,46.88,46.93,41017.84311525081,31.6185,31.6387,31.605,31.6387,41017.8431
2017-04-10 11:50:00,46.93,46.98,46.9,46.98,35349.56794972506,31.6387,31.6724,31.6185,31.6724,35349.5679
2017-04-10 11:55:00,46.97,46.97,46.9,46.91,27808.326787117046,31.6657,31.6657,31.6185,31.6252,27808.3268
2017-04-10 12:00:00,46.9,46.98,46.9,46.98,69391.76298956346,31.6185,31.6724,31.6185,31.6724,69391.763
2017-04-10 12:05:00,46.98,47.01,46.92,46.92,44379.97980024688,31.6724,31.6926,31.632,31.632,44379.9798
2017-04-10 12:10:00,46.93,46.93,46.79,46.82,193279.09325552688,31.6387,31.6387,31.5443,31.5645,193279.0933
2017-04-10 12:15:00,46.83,46.88,46.82,46.84,56852.20513971496,31.5713,31.605,31.5645,31.578,56852.2051
2017-04-10 12:20:00,46.84,46.85,46.8,46.81,29200.98754348558,31.578,31.5848,31.5511,31.5578,29200.9875
2017-04-10 12:25:00,46.8,46.88,46.78,46.87,31803.389069689147,31.5511,31.605,31.5376,31.5983,31803.3891
2017-04-10 12:30:00,46.87,46.9,46.82,46.89,48970.934799685776,31.5983,31.6185,31.5645,31.6117,48970.9348
2017-04-10 12:35:00,46.89,46.92,46.86,46.91,44597.68825047694,31.6117,31.632,31.5915,31.6252,44597.6883
2017-04-10 12:40:00,46.91,46.99,46.91,46.97,29622.9379418696,31.6252,31.6792,31.6252,31.6657,29622.9379
2017-04-10 12:45:00,46.97,47.06,46.97,47.04,43610.14476489732,31.6657,31.7263,31.6657,31.7129,43610.1448
2017-04-10 12:50:00,47.05,47.09,47.05,47.08,37091.23555156548,31.7196,31.7466,31.7196,31.7398,37091.2356
2017-04-10 12:55:00,47.07,47.09,47.07,47.08,21185.052182695545,31.7331,31.7466,31.7331,31.7398,21185.0522
2017-04-10 13:00:00,47.08,47.11,47.04,47.09,41595.78049601616,31.7398,31.7601,31.7129,31.7466,41595.7805
2017-04-10 13:05:00,47.08,47.12,47.06,47.06,31953.76500953877,31.7398,31.7668,31.7263,31.7263,31953.765
2017-04-10 13:10:00,47.07,47.11,47.04,47.11,28774.5483110762,31.7331,31.7601,31.7129,31.7601,28774.5483
2017-04-10 13:15:00,47.11,47.13,47.09,47.1,61914.48771181685,31.7601,31.7735,31.7466,31.7533,61914.4877
2017-04-10 13:20:00,47.1,47.16,47.1,47.15,174833.35203680844,31.7533,31.7938,31.7533,31.787,174833.352
2017-04-10 13:25:00,47.14,47.15,47.1,47.12,36149.70261474582,31.7803,31.787,31.7533,31.7668,36149.7026
2017-04-10 13:30:00,47.13,47.17,47.12,47.17,40518.4603299293,31.7735,31.8005,31.7668,31.8005,40518.4603
2017-04-10 13:35:00,47.17,47.25,47.16,47.23,65530.24351924587,31.8005,31.8544,31.7938,31.841,65530.2435
2017-04-10 13:40:00,47.23,47.26,47.22,47.23,51815.73336325889,31.841,31.8612,31.8342,31.841,51815.7334
2017-04-10 13:45:00,47.23,47.25,47.2,47.23,67829.64874873751,31.841,31.8544,31.8207,31.841,67829.6487
2017-04-10 13:50:00,47.23,47.26,47.21,47.26,68616.31691168218,31.841,31.8612,31.8275,31.8612,68616.3169
2017-04-10 13:55:00,47.26,47.28,47.24,47.24,135359.66782628212,31.8612,31.8747,31.8477,31.8477,135359.6678
2017-04-10 14:00:00,47.24,47.25,47.12,47.12,60225.56390977444,31.8477,31.8544,31.7668,31.7668,60225.5639
2017-04-10 14:05:00,47.12,47.17,47.11,47.15,38905.84670631803,31.7668,31.8005,31.7601,31.787,38905.8467
2017-04-10 14:10:00,47.15,47.22,47.15,47.21,50969.58814947817,31.787,31.8342,31.787,31.8275,50969.5881
2017-04-10 14:15:00,47.21,47.22,47.18,47.2,45662.66412299405,31.8275,31.8342,31.8072,31.8207,45662.6641
2017-04-10 14:20:00,47.21,47.26,47.19,47.22,44442.82347660195,31.8275,31.8612,31.814,31.8342,44442.8235
2017-04-10 14:25:00,47.22,47.24,47.17,47.18,29771.06946470654,31.8342,31.8477,31.8005,31.8072,29771.0695
2017-04-10 14:30:00,47.18,47.19,47.16,47.18,66545.84221748401,31.8072,31.814,31.7938,31.8072,66545.8422
2017-04-10 14:35:00,47.17,47.18,47.13,47.14,44721.13118617439,31.8005,31.8072,31.7735,31.7803,44721.1312
2017-04-10 14:40:00,47.13,47.18,47.1,47.18,42912.13107395354,31.7735,31.8072,31.7533,31.8072,42912.1311
2017-04-10 14:45:00,47.18,47.25,47.18,47.24,45303.557400965095,31.8072,31.8544,31.8072,31.8477,45303.5574
2017-04-10 14:50:00,47.24,47.26,47.21,47.23,39154.97699472562,31.8477,31.8612,31.8275,31.841,39154.977
2017-04-10 14:55:00,47.23,47.24,47.2,47.21,51488.04847940747,31.841,31.8477,31.8207,31.8275,51488.0485
2017-04-10 15:00:00,47.22,47.25,47.21,47.23,113767.25395578498,31.8342,31.8544,31.8275,31.841,113767.254
2017-04-10 15:05:00,47.23,47.29,47.21,47.21,70951.63281337672,31.841,31.8814,31.8275,31.8275,70951.6328
2017-04-10 15:10:00,47.21,47.24,47.2,47.21,53768.37616429132,31.8275,31.8477,31.8207,31.8275,53768.3762
2017-04-10 15:15:00,47.22,47.23,47.17,47.18,65173.3812142296,31.8342,31.841,31.8005,31.8072,65173.3812
2017-04-10 15:20:00,47.18,47.19,47.07,47.12,90125.68735271013,31.8072,31.814,31.7331,31.7668,90125.6874
2017-04-10 15:25:00,47.12,47.13,47.09,47.09,42834.69868701605,31.7668,31.7735,31.7466,31.7466,42834.6987
2017-04-10 15:30:00,47.09,47.1,47.03,47.09,68061.94590954999,31.7466,31.7533,31.7061,31.7466,68061.9459
2017-04-10 15:35:00,47.08,47.13,47.08,47.13,80155.98698238132,31.7398,31.7735,31.7398,31.7735,80155.987
2017-04-10 15:40:00,47.12,47.12,47.04,47.05,77224.77836381999,31.7668,31.7668,31.7129,31.7196,77224.7784
2017-04-10 15:45:00,47.04,47.05,47.01,47.01,94969.13926607562,31.7129,31.7196,31.6926,31.6926,94969.1393
2017-04-10 15:50:00,47.01,47.04,47.0,47.01,133534.9567949725,31.6926,31.7129,31.6859,31.6926,133534.9568
2017-04-10 15:55:00,47.01,47.08,47.01,47.04,251639.54662776343,31.6926,31.7398,31.6926,31.7129,251639.5466
2017-04-11 09:30:00,46.72,46.91,46.7,46.79,166563.79755358543,31.4971,31.6252,31.4836,31.5443,166563.7976
2017-04-11 09:35:00,46.76,46.86,46.76,46.82,37229.26719784536,31.5241,31.5915,31.5241,31.5645,37229.2672
2017-04-11 09:40:00,46.82,46.82,46.59,46.68,64000.6733251038,31.5645,31.5645,31.4095,31.4702,64000.6733
2017-04-11 09:45:00,46.67,46.68,46.59,46.61,65368.64549433284,31.4634,31.4702,31.4095,31.423,65368.6455
2017-04-11 09:50:00,46.6,46.81,46.6,46.77,41140.16384244192,31.4162,31.5578,31.4162,31.5308,41140.1638
2017-04-11 09:55:00,46.77,46.77,46.68,46.76,44889.46246212546,31.5308,31.5308,31.4702,31.5241,44889.4625
2017-04-11 10:00:00,46.78,46.95,46.76,46.94,79176.29895634609,31.5376,31.6522,31.5241,31.6454,79176.299
2017-04-11 10:05:00,46.93,46.93,46.83,46.83,35431.48917068791,31.6387,31.6387,31.5713,31.5713,35431.4892
2017-04-11 10:10:00,46.83,46.92,46.8,46.83,41557.62540680058,31.5713,31.632,31.5511,31.5713,41557.6254
2017-04-11 10:15:00,46.83,46.86,46.75,46.79,54607.788127034,31.5713,31.5915,31.5174,31.5443,54607.7881
2017-04-11 10:20:00,46.8,46.8,46.67,46.74,54181.34889462462,31.5511,31.5511,31.4634,31.5106,54181.3489
2017-04-11 10:25:00,46.72,46.82,46.69,46.8,41347.77241611491,31.4971,31.5645,31.4769,31.5511,41347.7724
2017-04-11 10:30:00,46.8,46.8,46.57,46.6,67618.6735495455,31.5511,31.5511,31.396,31.4162,67618.6735
2017-04-11 10:35:00,46.6,46.66,46.57,46.65,78891.2579957356,31.4162,31.4567,31.396,31.4499,78891.258
2017-04-11 10:40:00,46.64,46.64,46.45,46.56,97728.64998316686,31.4432,31.4432,31.3151,31.3893,97728.65
2017-04-11 10:45:00,46.57,46.6,46.52,46.52,67473.90865222758,31.396,31.4162,31.3623,31.3623,67473.9087
2017-04-11 10:50:00,46.52,46.53,46.42,46.45,115894.96128380652,31.3623,31.369,31.2949,31.3151,115894.9613
2017-04-11 10:55:00,46.45,46.46,46.36,46.45,104131.97172034564,31.3151,31.3218,31.2544,31.3151,104131.9717
2017-04-11 11:00:00,46.44,46.62,46.4,46.61,106118.28077656828,31.3084,31.4297,31.2814,31.423,106118.2808
2017-04-11 11:05:00,46.61,46.67,46.58,46.59,51626.08012568735,31.423,31.4634,31.4027,31.4095,51626.0801
2017-04-11 11:10:00,46.58,46.6,46.48,46.48,28699.360341151383,31.4027,31.4162,31.3353,31.3353,28699.3603
2017-04-11 11:15:00,46.48,46.54,46.42,46.53,42261.25014027606,31.3353,31.3758,31.2949,31.369,42261.2501
2017-04-11 11:20:00,46.53,46.61,46.49,46.58,42126.585119515206,31.369,31.423,31.3421,31.4027,42126.5851
2017-04-11 11:25:00,46.59,46.59,46.5,46.57,36412.29940522949,31.4095,31.4095,31.3488,31.396,36412.2994
2017-04-11 11:30:00,46.57,46.62,46.54,46.6,40729.43552912131,31.396,31.4297,31.3758,31.4162,40729.4355
2017-04-11 11:35:00,46.6,46.69,46.59,46.68,58766.69285153181,31.4162,31.4769,31.4095,31.4702,58766.6929
2017-04-11 11:40:00,46.68,46.68,46.59,46.63,37268.54449556727,31.4702,31.4702,31.4095,31.4365,37268.5445
2017-04-11 11:45:00,46.62,46.68,46.57,46.66,32842.554146560426,31.4297,31.4702,31.396,31.4567,32842.5541
2017-04-11 11:50:00,46.65,46.7,46.63,46.68,33993.94007406576,31.4499,31.4836,31.4365,31.4702,33993.9401
2017-04-11 11:55:00,46.68,46.72,46.65,46.67,35106.04870384917,31.4702,31.4971,31.4499,31.4634,35106.0487
2017-04-11 12:00:00,46.67,46.68,46.56,46.57,34544.94445067894,31.4634,31.4702,31.3893,31.396,34544.9445
2017-04-11 12:05:00,46.56,46.62,46.56,46.6,23175.85007294355,31.3893,31.4297,31.3893,31.4162,23175.8501
2017-04-11 12:10:00,46.61,46.69,46.6,46.68,41927.95421389294,31.423,31.4769,31.4162,31.4702,41927.9542
2017-04-11 12:15:00,46.68,46.76,46.67,46.76,66313.54505667153,31.4702,31.5241,31.4634,31.5241,66313.5451
2017-04-11 12:20:00,46.76,46.83,46.75,46.81,48207.83301537426,31.5241,31.5713,31.5174,31.5578,48207.833
2017-04-11 12:25:00,46.8,46.83,46.78,46.83,28248.23252160252,31.5511,31.5713,31.5376,31.5713,28248.2325
2017-04-11 12:30:00,46.83,46.87,46.77,46.81,44157.78251599147,31.5713,31.5983,31.5308,31.5578,44157.7825
2017-04-11 12:35:00,46.82,46.9,46.82,46.85,58217.93289193132,31.5645,31.6185,31.5645,31.5848,58217.9329
2017-04-11 12:40:00,46.85,46.85,46.76,46.78,19964.089327797104,31.5848,31.5848,31.5241,31.5376,19964.0893
2017-04-11 12:45:00,46.79,46.82,46.77,46.77,19811.4689709348,31.5443,31.5645,31.5308,31.5308,19811.469
2017-04-11 12:50:00,46.78,46.9,46.77,46.89,27767.927280888787,31.5376,31.6185,31.5308,31.6117,27767.9273
2017-04-11 12:55:00,46.89,46.9,46.85,46.86,22802.154640332174,31.6117,31.6185,31.5848,31.5915,22802.1546
2017-04-11 13:00:00,46.87,46.97,46.86,46.95,32385.815284479853,31.5983,31.6657,31.5915,31.6522,32385.8153
2017-04-11 13:05:00,46.96,47.01,46.91,46.92,35819.77331388172,31.6589,31.6926,31.6252,31.632,35819.7733
2017-04-11 13:10:00,46.93,46.94,46.87,46.9,20832.67871170464,31.6387,31.6454,31.5983,31.6185,20832.6787
2017-04-11 13:15:00,46.9,46.94,46.88,46.93,27608.57367298844,31.6185,31.6454,31.605,31.6387,27608.5737
2017-04-11 13:20:00,46.93,46.98,46.89,46.9,21035.79845135226,31.6387,31.6724,31.6117,31.6185,21035.7985
2017-04-11 13:25:00,46.9,46.94,46.89,46.93,20278.30770957244,31.6185,31.6454,31.6117,31.6387,20278.3077
2017-04-11 13:30:00,46.93,46.93,46.86,46.87,29799.124677365053,31.6387,31.6387,31.5915,31.5983,29799.1247
2017-04-11 13:35:00,46.88,46.95,46.88,46.93,35688.474918639884,31.605,31.6522,31.605,31.6387,35688.4749
2017-04-11 13:40:00,46.94,46.95,46.8,46.8,48366.06441476826,31.6454,31.6522,31.5511,31.5511,48366.0644
2017-04-11 13:45:00,46.8,46.85,46.76,46.77,30122.32072719111,31.5511,31.5848,31.5241,31.5308,30122.3207
2017-04-11 13:50:00,46.77,46.84,46.77,46.83,24816.51890921333,31.5308,31.578,31.5308,31.5713,24816.5189
2017-04-11 13:55:00,46.83,46.84,46.75,46.83,22770.73280215464,31.5713,31.578,31.5174,31.5713,22770.7328
2017-04-11 14:00:00,46.83,46.85,46.79,46.81,31732.689933789698,31.5713,31.5848,31.5443,31.5578,31732.6899
2017-04-11 14:05:00,46.81,46.88,46.81,46.88,117917.18101223206,31.5578,31.605,31.5578,31.605,117917.181
2017-04-11 14:10:00,46.89,46.9,46.76,46.85,95741.21871843789,31.6117,31.6185,31.5241,31.5848,95741.2187
2017-04-11 14:15:00,46.86,46.88,46.83,46.85,64623.499046122764,31.5915,31.605,31.5713,31.5848,64623.499
2017-04-11 14:20:00,46.85,46.9,46.85,46.9,48221.29951745034,31.5848,31.6185,31.5848,31.6185,48221.2995
2017-04-11 14:25:00,46.9,46.94,46.89,46.93,56829.76096958815,31.6185,31.6454,31.6117,31.6387,56829.761
2017-04-11 14:30:00,46.93,46.96,46.91,46.96,52762.877342610256,31.6387,31.6589,31.6252,31.6589,52762.8773
2017-04-11 14:35:00,46.95,46.98,46.93,46.96,60016.83312759511,31.6522,31.6724,31.6387,31.6589,60016.8331
2017-04-11 14:40:00,46.96,46.98,46.92,46.92,60335.5403433958,31.6589,31.6724,31.632,31.632,60335.5403
2017-04-11 14:45:00,46.93,47.01,46.92,47.01,49149.36595219391,31.6387,31.6926,31.632,31.6926,49149.366
2017-04-11 14:50:00,47.01,47.08,46.98,47.07,51105.37537874537,31.6926,31.7398,31.6724,31.7331,51105.3754
2017-04-11 14:55:00,47.06,47.09,46.99,47.01,52574.34631354505,31.7263,31.7466,31.6792,31.6926,52574.3463
2017-04-11 15:00:00,47.01,47.03,46.97,47.02,40655.36976770284,31.6926,31.7061,31.6657,31.6994,40655.3698
2017-04-11 15:05:00,46.99,47.0,46.92,46.93,67538.99674559533,31.6792,31.6859,31.632,31.6387,67538.9967
2017-04-11 15:10:00,46.94,46.98,46.91,46.92,44941.08405341712,31.6454,31.6724,31.6252,31.632,44941.0841
2017-04-11 15:15:00,46.92,46.95,46.88,46.95,78032.76848838513,31.632,31.6522,31.605,31.6522,78032.7685
2017-04-11 15:20:00,46.96,47.0,46.94,46.96,53924.36314667265,31.6589,31.6859,31.6454,31.6589,53924.3631
2017-04-11 15:25:00,46.96,47.0,46.93,46.96,52554.14656043093,31.6589,31.6859,31.6387,31.6589,52554.1466
2017-04-11 15:30:00,46.95,46.99,46.92,46.96,76046.45943216249,31.6522,31.6792,31.632,31.6589,76046.4594
2017-04-11 15:35:00,46.95,47.0,46.94,46.97,64781.730445516776,31.6522,31.6859,31.6454,31.6657,64781.7304
2017-04-11 15:40:00,46.97,46.98,46.91,46.93,87660.1952642801,31.6657,31.6724,31.6252,31.6387,87660.1953
2017-04-11 15:45:00,46.92,46.94,46.88,46.93,108666.81629446751,31.632,31.6454,31.605,31.6387,108666.8163
2017-04-11 15:50:00,46.93,46.96,46.92,46.93,93978.229154977,31.6387,31.6589,31.632,31.6387,93978.2292
2017-04-11 15:55:00,46.93,47.03,46.91,47.03,223502.41274828865,31.6387,31.7061,31.6252,31.7061,223502.4127
2017-04-12 09:30:00,46.77,46.89,46.61,46.62,113874.98597239368,31.5308,31.6117,31.423,31.4297,113874.986
2017-04-12 09:35:00,46.62,46.76,46.52,46.74,66791.60588037258,31.4297,31.5241,31.3623,31.5106,66791.6059
2017-04-12 09:40:00,46.74,46.8,46.66,46.71,53088.31780944899,31.5106,31.5511,31.4567,31.4904,53088.3178
2017-04-12 09:45:00,46.73,46.8,46.68,46.68,33219.61620469083,31.5039,31.5511,31.4702,31.4702,33219.6162
2017-04-12 09:50:00,46.68,46.76,46.65,46.73,43174.72786443721,31.4702,31.5241,31.4499,31.5039,43174.7279
2017-04-12 09:55:00,46.71,46.72,46.63,46.64,34024.23970373695,31.4904,31.4971,31.4365,31.4432,34024.2397
2017-04-12 10:00:00,46.64,46.68,46.53,46.54,79902.36785994837,31.4432,31.4702,31.369,31.3758,79902.3679
2017-04-12 10:05:00,46.55,46.61,46.49,46.58,79271.68667938502,31.3825,31.423,31.3421,31.4027,79271.6867
2017-04-12 10:10:00,46.59,46.6,46.47,46.54,51692.29042756144,31.4095,31.4162,31.3286,31.3758,51692.2904
2017-04-12 10:15:00,46.54,46.62,46.54,46.59,49736.28100100999,31.3758,31.4297,31.3758,31.4095,49736.281
2017-04-12 10:20:00,46.59,46.61,46.55,46.56,35940.97183256649,31.4095,31.423,31.3825,31.3893,35940.9718
2017-04-12 10:25:00,46.56,46.56,46.44,46.47,63200.53866008304,31.3893,31.3893,31.3084,31.3286,63200.5387
2017-04-12 10:30:00,46.48,46.56,46.47,46.52,54662.776343844685,31.3353,31.3893,31.3286,31.3623,54662.7763
2017-04-12 10:35:00,46.52,46.58,46.46,46.51,67613.0625070138,31.3623,31.4027,31.3218,31.3556,67613.0625
2017-04-12 10:40:00,46.51,46.51,46.39,46.4,50873.07821793289,31.3556,31.3556,31.2747,31.2814,50873.0782
2017-04-12 10:45:00,46.4,46.42,46.34,46.36,61240.04039950622,31.2814,31.2949,31.2409,31.2544,61240.0404
2017-04-12 10:50:00,46.36,46.36,46.27,46.35,85046.57165301313,31.2544,31.2544,31.1938,31.2477,85046.5717
2017-04-12 10:55:00,46.35,46.41,46.35,46.37,44667.265177870046,31.2477,31.2881,31.2477,31.2612,44667.2652
2017-04-12 11:00:00,46.38,46.4,46.34,46.35,52958.1416227135,31.2679,31.2814,31.2409,31.2477,52958.1416
2017-04-12 11:05:00,46.36,46.48,46.35,46.46,61479.070811356745,31.2544,31.3353,31.2477,31.3218,61479.0708
2017-04-12 11:10:00,46.46,46.49,46.41,46.42,38959.71271462237,31.3218,31.3421,31.2881,31.2949,38959.7127
2017-04-12 11:15:00,46.42,46.46,46.42,46.44,33828.97542363371,31.2949,31.3218,31.2949,31.3084,33828.9754
2017-04-12 11:20:00,46.44,46.46,46.33,46.35,53403.658399730666,31.3084,31.3218,31.2342,31.2477,53403.6584
2017-04-12 11:25:00,46.35,46.37,46.31,46.36,61530.69240264841,31.2477,31.2612,31.2207,31.2544,61530.6924
2017-04-12 11:30:00,46.36,46.37,46.34,46.36,37883.514757041856,31.2544,31.2612,31.2409,31.2544,37883.5148
2017-04-12 11:35:00,46.36,46.36,46.23,46.25,70861.85613286948,31.2544,31.2544,31.1668,31.1803,70861.8561
2017-04-12 11:40:00,46.25,46.29,46.24,46.27,37037.369543261135,31.1803,31.2072,31.1735,31.1938,37037.3695
2017-04-12 11:45:00,46.26,46.28,46.2,46.22,49492.7617551341,31.187,31.2005,31.1466,31.16,49492.7618
2017-04-12 11:50:00,46.22,46.22,46.12,46.14,86777.01716979014,31.16,31.16,31.0926,31.1061,86777.0172
2017-04-12 11:55:00,46.13,46.21,46.12,46.19,66518.90921333183,31.0994,31.1533,31.0926,31.1398,66518.9092
2017-04-12 12:00:00,46.19,46.22,46.16,46.19,46888.11581191785,31.1398,31.16,31.1196,31.1398,46888.1158
2017-04-12 12:05:00,46.19,46.24,46.18,46.19,41456.62664122994,31.1398,31.1735,31.1331,31.1398,41456.6266
2017-04-12 12:10:00,46.2,46.27,46.2,46.27,37239.36707440242,31.1466,31.1938,31.1466,31.1938,37239.3671
2017-04-12 12:15:00,46.27,46.28,46.22,46.22,44459.65660419706,31.1938,31.2005,31.16,31.16,44459.6566
2017-04-12 12:20:00,46.21,46.26,46.19,46.19,42300.527437997975,31.1533,31.187,31.1398,31.1398,42300.5274
2017-04-12 12:25:00,46.2,46.23,46.16,46.19,51110.98642127707,31.1466,31.1668,31.1196,31.1398,51110.9864
2017-04-12 12:30:00,46.18,46.2,46.16,46.18,31598.02491302884,31.1331,31.1466,31.1196,31.1331,31598.0249
2017-04-12 12:35:00,46.18,46.2,46.15,46.17,25880.372573224104,31.1331,31.1466,31.1129,31.1263,25880.3726
2017-04-12 12:40:00,46.18,46.2,46.16,46.19,37591.74054539333,31.1331,31.1466,31.1196,31.1398,37591.7405
2017-04-12 12:45:00,46.19,46.21,46.18,46.19,26941.9818202222,31.1398,31.1533,31.1331,31.1398,26941.9818
2017-04-12 12:50:00,46.19,46.19,46.11,46.12,39703.73695432611,31.1398,31.1398,31.0859,31.0926,39703.737
2017-04-12 12:55:00,46.13,46.15,46.09,46.13,41906.63225227247,31.0994,31.1129,31.0724,31.0994,41906.6323
2017-04-12 13:00:00,46.13,46.2,46.12,46.2,72955.89720570082,31.0994,31.1466,31.0926,31.1466,72955.8972
2017-04-12 13:05:00,46.19,46.26,46.17,46.24,66397.71069464706,31.1398,31.187,31.1263,31.1735,66397.7107
2017-04-12 13:10:00,46.24,46.29,46.23,46.25,27891.37021658624,31.1735,31.2072,31.1668,31.1803,27891.3702
2017-04-12 13:15:00,46.25,46.27,46.23,46.25,32915.49769947256,31.1803,31.1938,31.1668,31.1803,32915.4977
2017-04-12 13:20:00,46.24,46.27,46.2,46.26,23642.68881158119,31.1735,31.1938,31.1466,31.187,23642.6888
2017-04-12 13:25:00,46.25,46.27,46.23,46.26,27267.422287060934,31.1803,31.1938,31.1668,31.187,27267.4223
2017-04-12 13:30:00,46.27,46.28,46.23,46.27,42811.1323083829,31.1938,31.2005,31.1668,31.1938,42811.1323
2017-04-12 13:35:00,46.27,46.36,46.25,46.34,66503.19829424306,31.1938,31.2544,31.1803,31.2409,66503.1983
2017-04-12 13:40:00,46.36,46.4,46.35,46.39,36760.18404219504,31.2544,31.2814,31.2477,31.2747,36760.184
2017-04-12 13:45:00,46.4,46.44,46.36,46.44,36126.13623611267,31.2814,31.3084,31.2544,31.3084,36126.1362
2017-04-12 13:50:00,46.44,46.44,46.39,46.41,35350.690158231395,31.3084,31.3084,31.2747,31.2881,35350.6902
2017-04-12 13:55:00,46.41,46.49,46.36,46.49,38646.61654135338,31.2881,31.3421,31.2544,31.3421,38646.6165
2017-04-12 14:00:00,46.49,46.49,46.43,46.43,24981.48355964538,31.3421,31.3421,31.3016,31.3016,24981.4836
2017-04-12 14:05:00,46.42,46.45,46.41,46.43,26079.003478846367,31.2949,31.3151,31.2881,31.3016,26079.0035
2017-04-12 14:10:00,46.42,46.44,46.38,46.41,29480.41746156436,31.2949,31.3084,31.2679,31.2881,29480.4175
2017-04-12 14:15:00,46.4,46.44,46.37,46.43,39363.70777690495,31.2814,31.3084,31.2612,31.3016,39363.7078
2017-04-12 14:20:00,46.42,46.46,46.41,46.44,30049.37717427898,31.2949,31.3218,31.2881,31.3084,30049.3772
2017-04-12 14:25:00,46.44,46.47,46.43,46.46,25994.83784087084,31.3084,31.3286,31.3016,31.3218,25994.8378
2017-04-12 14:30:00,46.46,46.51,46.44,46.5,31963.864886095835,31.3218,31.3556,31.3084,31.3488,31963.8649
2017-04-12 14:35:00,46.5,46.5,46.4,46.4,46630.00785545954,31.3488,31.3488,31.2814,31.2814,46630.0079
2017-04-12 14:40:00,46.39,46.39,46.32,46.32,49356.974525866906,31.2747,31.2747,31.2275,31.2275,49356.9745
2017-04-12 14:45:00,46.32,46.36,46.3,46.36,32476.71417349344,31.2275,31.2544,31.214,31.2544,32476.7142
2017-04-12 14:50:00,46.36,46.42,46.33,46.41,47159.69027045225,31.2544,31.2949,31.2342,31.2881,47159.6903
2017-04-12 14:55:00,46.41,46.43,46.38,46.41,34068.00583548423,31.2881,31.3016,31.2679,31.2881,34068.0058
2017-04-12 15:00:00,46.41,46.44,46.39,46.41,40365.83997306699,31.2881,31.3084,31.2747,31.2881,40365.84
2017-04-12 15:05:00,46.41,46.41,46.36,46.38,40364.71776456065,31.2881,31.2881,31.2544,31.2679,40364.7178
2017-04-12 15:10:00,46.39,46.43,46.34,46.36,45691.8415441589,31.2747,31.3016,31.2409,31.2544,45691.8415
2017-04-12 15:15:00,46.36,46.36,46.22,46.25,129013.57872292672,31.2544,31.2544,31.16,31.1803,129013.5787
2017-04-12 15:20:00,46.24,46.41,46.23,46.34,96067.78139378296,31.1735,31.2881,31.1668,31.2409,96067.7814
2017-04-12 15:25:00,46.34,46.35,46.28,46.31,44479.85635731119,31.2409,31.2477,31.2005,31.2207,44479.8564
2017-04-12 15:30:00,46.31,46.37,46.31,46.36,57614.18471552014,31.2207,31.2612,31.2207,31.2544,57614.1847
2017-04-12 15:35:00,46.37,46.37,46.31,46.31,58268.43227471664,31.2612,31.2612,31.2207,31.2207,58268.4323
2017-04-12 15:40:00,46.31,46.33,46.22,46.24,97031.75850072944,31.2207,31.2342,31.16,31.1735,97031.7585
2017-04-12 15:45:00,46.24,46.27,46.19,46.2,98177.53338570306,31.1735,31.1938,31.1398,31.1466,98177.5334
2017-04-12 15:50:00,46.2,46.25,46.19,46.21,112327.46044215014,31.1466,31.1803,31.1398,31.1533,112327.4604
2017-04-12 15:55:00,46.2,46.34,46.2,46.3,274264.3923240938,31.1466,31.2409,31.1466,31.214,274264.3923
2017-04-13 09:30:00,46.06,46.09,45.78,45.92,138551.22881831444,31.0522,31.0724,30.8634,30.9578,138551.2288
2017-04-13 09:35:00,45.9,46.01,45.71,46.01,83739.19874312647,30.9443,31.0185,30.8162,31.0185,83739.1987
2017-04-13 09:40:00,46.0,46.11,45.97,46.06,65085.848950735046,31.0117,31.0859,30.9915,31.0522,65085.849
2017-04-13 09:45:00,46.07,46.12,45.99,46.12,85767.02951408371,31.0589,31.0926,31.005,31.0926,85767.0295
2017-04-13 09:50:00,46.13,46.27,46.11,46.23,101272.5844461901,31.0994,31.1938,31.0859,31.1668,101272.5844
2017-04-13 09:55:00,46.23,46.3,46.1,46.15,55157.67029514084,31.1668,31.214,31.0791,31.1129,55157.6703
2017-04-13 10:00:00,46.14,46.36,46.14,46.36,148890.13578722926,31.1061,31.2544,31.1061,31.2544,148890.1358
2017-04-13 10:05:00,46.36,46.39,46.3,46.36,65762.54068005834,31.2544,31.2747,31.214,31.2544,65762.5407
2017-04-13 10:10:00,46.36,46.37,46.3,46.32,69686.90382673101,31.2544,31.2612,31.214,31.2275,69686.9038
2017-04-13 10:15:00,46.33,46.36,46.19,46.24,63986.08461452137,31.2342,31.2544,31.1398,31.1735,63986.0846
2017-04-13 10:20:00,46.23,46.23,46.11,46.19,79720.57008192122,31.1668,31.1668,31.0859,31.1398,79720.5701
2017-04-13 10:25:00,46.19,46.19,46.05,46.06,88761.08180900011,31.1398,31.1398,31.0454,31.0522,88761.0818
2017-04-13 10:30:00,46.06,46.11,46.03,46.05,76397.71069464706,31.0522,31.0859,31.032,31.0454,76397.7107
2017-04-13 10:35:00,46.05,46.07,45.99,46.03,74932.1063853664,31.0454,31.0589,31.005,31.032,74932.1064
2017-04-13 10:40:00,46.03,46.11,46.02,46.11,72329.70485916283,31.032,31.0859,31.0252,31.0859,72329.7049
2017-04-13 10:45:00,46.11,46.12,46.0,46.0,73679.72169229042,31.0859,31.0926,31.0117,31.0117,73679.7217
2017-04-13 10:50:00,46.01,46.11,45.99,46.11,98249.35473010884,31.0185,31.0859,31.005,31.0859,98249.3547
2017-04-13 10:55:00,46.11,46.13,46.04,46.06,55158.79250364717,31.0859,31.0994,31.0387,31.0522,55158.7925
2017-04-13 11:00:00,46.06,46.14,46.04,46.11,50517.33812142296,31.0522,31.1061,31.0387,31.0859,50517.3381
2017-04-13 11:05:00,46.11,46.11,46.03,46.06,52352.14902928964,31.0859,31.0859,31.032,31.0522,52352.149
2017-04-13 11:10:00,46.07,46.09,46.02,46.03,37853.21512737066,31.0589,31.0724,31.0252,31.032,37853.2151
2017-04-13 11:15:00,46.02,46.03,45.92,45.93,46328.13376725395,31.0252,31.032,30.9578,30.9645,46328.1338
2017-04-13 11:20:00,45.93,46.03,45.93,46.01,53624.73347547974,30.9645,31.032,30.9645,31.0185,53624.7335
2017-04-13 11:25:00,46.0,46.06,45.99,46.04,50141.3982717989,31.0117,31.0522,31.005,31.0387,50141.3983
2017-04-13 11:30:00,46.04,46.07,46.02,46.07,60024.68858713949,31.0387,31.0589,31.0252,31.0589,60024.6886
2017-04-13 11:35:00,46.07,46.1,46.02,46.02,37086.74671754012,31.0589,31.0791,31.0252,31.0252,37086.7467
2017-04-13 11:40:00,46.03,46.04,46.01,46.02,60536.41566603074,31.032,31.0387,31.0185,31.0252,60536.4157
2017-04-13 11:45:00,46.02,46.1,46.01,46.06,41290.53978229155,31.0252,31.0791,31.0185,31.0522,41290.5398
2017-04-13 11:50:00,46.05,46.15,46.05,46.14,45108.293120861854,31.0454,31.1129,31.0454,31.1061,45108.2931
2017-04-13 11:55:00,46.14,46.14,46.08,46.1,35446.077881270336,31.1061,31.1061,31.0657,31.0791,35446.0779
2017-04-13 12:00:00,46.1,46.1,46.03,46.05,38678.03837953092,31.0791,31.0791,31.032,31.0454,38678.0384
2017-04-13 12:05:00,46.04,46.05,45.93,45.95,66269.77892492425,31.0387,31.0454,30.9645,30.978,66269.7789
2017-04-13 12:10:00,45.95,45.95,45.89,45.93,41813.48894624621,30.978,30.978,30.9376,30.9645,41813.4889
2017-04-13 12:15:00,45.92,45.93,45.86,45.87,44559.53316126136,30.9578,30.9645,30.9173,30.9241,44559.5332
2017-04-13 12:20:00,45.88,45.88,45.81,45.81,42247.78363819997,30.9308,30.9308,30.8836,30.8836,42247.7836
2017-04-13 12:25:00,45.81,45.85,45.81,45.84,78553.47323532712,30.8836,30.9106,30.8836,30.9039,78553.4732
2017-04-13 12:30:00,45.85,45.95,45.84,45.9,37298.84412523847,30.9106,30.978,30.9039,30.9443,37298.8441
2017-04-13 12:35:00,45.89,45.92,45.84,45.86,34559.53316126136,30.9376,30.9578,30.9039,30.9173,34559.5332
2017-04-13 12:40:00,45.86,45.88,45.74,45.76,82755.02188306587,30.9173,30.9308,30.8364,30.8499,82755.0219
2017-04-13 12:45:00,45.75,45.75,45.67,45.67,49149.36595219391,30.8432,30.8432,30.7893,30.7893,49149.366
2017-04-13 12:50:00,45.68,45.76,45.68,45.71,42619.234653798674,30.796,30.8499,30.796,30.8162,42619.2347
2017-04-13 12:55:00,45.72,45.72,45.65,45.7,70846.14521378072,30.823,30.823,30.7758,30.8095,70846.1452
2017-04-13 13:00:00,45.7,45.7,45.6,45.62,75193.58096734373,30.8095,30.8095,30.7421,30.7555,75193.581
2017-04-13 13:05:00,45.62,45.62,45.52,45.57,88001.3466502076,30.7555,30.7555,30.6881,30.7218,88001.3467
2017-04-13 13:10:00,45.57,45.62,45.56,45.61,41378.0720457861,30.7218,30.7555,30.7151,30.7488,41378.072
2017-04-13 13:15:00,45.62,45.66,45.61,45.65,55341.71249018068,30.7555,30.7825,30.7488,30.7758,55341.7125
2017-04-13 13:20:00,45.64,45.65,45.6,45.61,43689.82156884749,30.769,30.7758,30.7421,30.7488,43689.8216
2017-04-13 13:25:00,45.6,45.74,45.59,45.73,102798.78801481317,30.7421,30.8364,30.7353,30.8297,102798.788
2017-04-13 13:30:00,45.73,45.78,45.73,45.78,88942.87958702726,30.8297,30.8634,30.8297,30.8634,88942.8796
2017-04-13 13:35:00,45.77,45.77,45.72,45.74,36108.18090001122,30.8567,30.8567,30.823,30.8364,36108.1809
2017-04-13 13:40:00,45.73,45.74,45.64,45.64,52606.89036022893,30.8297,30.8364,30.769,30.769,52606.8904
2017-04-13 13:45:00,45.64,45.65,45.56,45.57,59526.42801032432,30.769,30.7758,30.7151,30.7218,59526.428
2017-04-13 13:50:00,45.57,45.66,45.56,45.63,48315.56503198294,30.7218,30.7825,30.7151,30.7623,48315.565
2017-04-13 13:55:00,45.63,45.66,45.62,45.63,33215.12737066547,30.7623,30.7825,30.7555,30.7623,33215.1274
2017-04-13 14:00:00,45.63,45.68,45.61,45.66,57338.12142296039,30.7623,30.796,30.7488,30.7825,57338.1214
2017-04-13 14:05:00,45.66,45.75,45.64,45.75,38726.29334530356,30.7825,30.8432,30.769,30.8432,38726.2933
2017-04-13 14:10:00,45.74,45.78,45.73,45.75,53744.80978565817,30.8364,30.8634,30.8297,30.8432,53744.8098
2017-04-13 14:15:00,45.75,45.75,45.7,45.72,73692.06598586017,30.8432,30.8432,30.8095,30.823,73692.066
2017-04-13 14:20:00,45.73,45.78,45.71,45.73,57299.96633374481,30.8297,30.8634,30.8162,30.8297,57299.9663
2017-04-13 14:25:00,45.73,45.8,45.72,45.78,59931.54528111323,30.8297,30.8769,30.823,30.8634,59931.5453
2017-04-13 14:30:00,45.78,45.85,45.78,45.82,55927.5053304904,30.8634,30.9106,30.8634,30.8904,55927.5053
2017-04-13 14:35:00,45.82,45.83,45.76,45.77,31832.566490854,30.8904,30.8971,30.8499,30.8567,31832.5665
2017-04-13 14:40:00,45.77,45.82,45.76,45.8,42092.91886432499,30.8567,30.8904,30.8499,30.8769,42092.9189
2017-04-13 14:45:00,45.79,45.82,45.78,45.78,26962.18157333633,30.8702,30.8904,30.8634,30.8634,26962.1816
2017-04-13 14:50:00,45.78,45.81,45.78,45.81,49611.71585680619,30.8634,30.8836,30.8634,30.8836,49611.7159
2017-04-13 14:55:00,45.81,45.89,45.8,45.89,81152.50813601166,30.8836,30.9376,30.8769,30.9376,81152.5081
2017-04-13 15:00:00,45.88,45.91,45.88,45.88,63485.57962069352,30.9308,30.9511,30.9308,30.9308,63485.5796
2017-04-13 15:05:00,45.89,45.9,45.84,45.84,58837.39198743126,30.9376,30.9443,30.9039,30.9039,58837.392
2017-04-13 15:10:00,45.84,45.84,45.76,45.77,75026.371899899,30.9039,30.9039,30.8499,30.8567,75026.3719
2017-04-13 15:15:00,45.77,45.78,45.7,45.78,121843.7885759174,30.8567,30.8634,30.8095,30.8634,121843.7886
2017-04-13 15:20:00,45.78,45.82,45.74,45.75,104017.5064526989,30.8634,30.8904,30.8364,30.8432,104017.5065
2017-04-13 15:25:00,45.74,45.76,45.7,45.71,127128.26843227472,30.8364,30.8499,30.8095,30.8162,127128.2684
2017-04-13 15:30:00,45.7,45.72,45.66,45.66,180163.8424419257,30.8095,30.823,30.7825,30.7825,180163.8424
2017-04-13 15:35:00,45.67,45.68,45.63,45.65,95496.57726405564,30.7893,30.796,30.7623,30.7758,95496.5773
2017-04-13 15:40:00,45.64,45.64,45.57,45.62,241126.69734036585,30.769,30.769,30.7218,30.7555,241126.6973
2017-04-13 15:45:00,45.62,45.72,45.61,45.71,245534.7323532712,30.7555,30.823,30.7488,30.8162,245534.7324
2017-04-13 15:50:00,45.7,45.7,45.62,45.64,206792.7280888789,30.8095,30.8095,30.7555,30.769,206792.7281
2017-04-13 15:55:00,45.64,45.66,45.54,45.54,460607.11480193015,30.769,30.7825,30.7016,30.7016,460607.1148
2017-04-17 09:30:00,45.68,45.8,45.66,45.75,84383.3464257659,30.796,30.8769,30.7825,30.8432,84383.3464
2017-04-17 09:35:00,45.79,45.79,45.64,45.64,47283.1332061497,30.8702,30.8702,30.769,30.769,47283.1332
2017-04-17 09:40:00,45.64,45.68,45.53,45.6,86560.43092806643,30.769,30.796,30.6949,30.7421,86560.4309
2017-04-17 09:45:00,45.59,45.62,45.54,45.57,102241.05038716191,30.7353,30.7555,30.7016,30.7218,102241.0504
2017-04-17 09:50:00,45.57,45.7,45.54,45.69,96034.11513859277,30.7218,30.8095,30.7016,30.8027,96034.1151
2017-04-17 09:55:00,45.69,45.71,45.66,45.69,41346.650207608574,30.8027,30.8162,30.7825,30.8027,41346.6502
2017-04-17 10:00:00,45.69,45.69,45.63,45.68,40290.65200314218,30.8027,30.8027,30.7623,30.796,40290.652
2017-04-17 10:05:00,45.68,45.75,45.68,45.74,69689.14824374368,30.796,30.8432,30.796,30.8364,69689.1482
2017-04-17 10:10:00,45.73,45.74,45.68,45.71,47285.37762316238,30.8297,30.8364,30.796,30.8162,47285.3776
2017-04-17 10:15:00,45.72,45.82,45.71,45.8,45776.00718213444,30.823,30.8904,30.8162,30.8769,45776.0072
2017-04-17 10:20:00,45.8,45.86,45.79,45.86,55892.716866793846,30.8769,30.9173,30.8702,30.9173,55892.7169
2017-04-17 10:25:00,45.86,45.86,45.78,45.8,69977.55582987319,30.9173,30.9173,30.8634,30.8769,69977.5558
2017-04-17 10:30:00,45.8,45.86,45.8,45.82,25646.953203905283,30.8769,30.9173,30.8769,30.8904,25646.9532
2017-04-17 10:35:00,45.83,45.86,45.78,45.81,57815.06003815508,30.8971,30.9173,30.8634,30.8836,57815.06
2017-04-17 10:40:00,45.82,45.86,45.78,45.79,47148.46818538884,30.8904,30.9173,30.8634,30.8702,47148.4682
2017-04-17 10:45:00,45.79,45.8,45.76,45.76,72959.26383121984,30.8702,30.8769,30.8499,30.8499,72959.2638
2017-04-17 10:50:00,45.77,45.86,45.77,45.84,79260.46459432162,30.8567,30.9173,30.8567,30.9039,79260.4646
2017-04-17 10:55:00,45.84,45.94,45.84,45.94,29364.82998541129,30.9039,30.9713,30.9039,30.9713,29364.83
2017-04-17 11:00:00,45.94,46.0,45.91,46.0,63062.50701380316,30.9713,31.0117,30.9511,31.0117,63062.507
2017-04-17 11:05:00,46.0,46.02,45.96,46.02,103384.58085512288,31.0117,31.0252,30.9848,31.0252,103384.5809
2017-04-17 11:10:00,46.03,46.03,45.98,45.98,32664.122994052294,31.032,31.032,30.9982,30.9982,32664.123
2017-04-17 11:15:00,45.99,46.03,45.95,46.03,57486.25294579733,31.005,31.032,30.978,31.032,57486.2529
2017-04-17 11:20:00,46.03,46.04,45.96,46.03,31989.675681741664,31.032,31.0387,30.9848,31.032,31989.6757
2017-04-17 11:25:00,46.04,46.09,46.03,46.07,25000.561104253167,31.0387,31.0724,31.032,31.0589,25000.5611
2017-04-17 11:30:00,46.08,46.09,46.03,46.05,28100.10099876557,31.0657,31.0724,31.032,31.0454,28100.101
2017-04-17 11:35:00,46.05,46.13,46.04,46.11,33642.68881158119,31.0454,31.0994,31.0387,31.0859,33642.6888
2017-04-17 11:40:00,46.12,46.13,46.03,46.03,29890.02356637863,31.0926,31.0994,31.032,31.032,29890.0236
2017-04-17 11:45:00,46.03,46.04,45.95,45.97,40855.12288183144,31.032,31.0387,30.978,30.9915,40855.1229
2017-04-17 11:50:00,45.98,46.03,45.95,45.96,28169.67792615868,30.9982,31.032,30.978,30.9848,28169.6779
2017-04-17 11:55:00,45.95,45.97,45.9,45.91,42772.97721916732,30.978,30.9915,30.9443,30.9511,42772.9772
2017-04-17 12:00:00,45.91,45.95,45.88,45.91,36794.9725058916,30.9511,30.978,30.9308,30.9511,36794.9725
2017-04-17 12:05:00,45.91,45.95,45.89,45.94,30513.971495903937,30.9511,30.978,30.9376,30.9713,30513.9715
2017-04-17 12:10:00,45.94,45.98,45.93,45.98,106494.22062619234,30.9713,30.9982,30.9645,30.9982,106494.2206
2017-04-17 12:15:00,45.98,46.01,45.97,45.98,39953.98945124004,30.9982,31.0185,30.9915,30.9982,39953.9895
2017-04-17 12:20:00,45.98,46.04,45.96,46.03,36467.287622040174,30.9982,31.0387,30.9848,31.032,36467.2876
2017-04-17 12:25:00,46.03,46.03,45.96,45.96,25033.105150937045,31.032,31.032,30.9848,30.9848,25033.1052
2017-04-17 12:30:00,45.97,45.99,45.95,45.96,19547.749971944788,30.9915,31.005,30.978,30.9848,19547.75
2017-04-17 12:35:00,45.95,45.96,45.92,45.96,29690.270452250028,30.978,30.9848,30.9578,30.9848,29690.2705
2017-04-17 12:40:00,45.96,45.98,45.95,45.95,26286.61205251936,30.9848,30.9982,30.978,30.978,26286.6121
2017-04-17 12:45:00,45.95,45.98,45.95,45.95,16220.40175064527,30.978,30.9982,30.978,30.978,16220.4018
2017-04-17 12:50:00,45.95,45.98,45.94,45.97,31243.407025025248,30.978,30.9982,30.9713,30.9915,31243.407
2017-04-17 12:55:00,45.98,46.0,45.95,45.95,40434.29469195376,30.9982,31.0117,30.978,30.978,40434.2947
2017-04-17 13:00:00,45.95,45.97,45.94,45.97,24621.254629110088,30.978,30.9915,30.9713,30.9915,24621.2546
2017-04-17 13:05:00,45.98,45.99,45.95,45.98,17379.643137694984,30.9982,31.005,30.978,30.9982,17379.6431
2017-04-17 13:10:00,45.98,46.0,45.95,45.95,22900.908988890136,30.9982,31.0117,30.978,30.978,22900.909
2017-04-17 13:15:00,45.95,46.0,45.95,45.97,20038.155089215576,30.978,31.0117,30.978,30.9915,20038.1551
2017-04-17 13:20:00,45.98,46.0,45.96,45.97,50997.64336213668,30.9982,31.0117,30.9848,30.9915,50997.6434
2017-04-17 13:25:00,45.97,46.01,45.96,45.99,37531.141286050944,30.9915,31.0185,30.9848,31.005,37531.1413
2017-04-17 13:30:00,46.0,46.02,45.97,46.01,25097.07103579845,31.0117,31.0252,30.9915,31.0185,25097.071
2017-04-17 13:35:00,46.01,46.01,45.95,45.96,19168.443496801705,31.0185,31.0185,30.978,30.9848,19168.4435
2017-04-17 13:40:00,45.96,45.99,45.94,45.95,78277.40994276736,30.9848,31.005,30.9713,30.978,78277.4099
2017-04-17 13:45:00,45.95,46.0,45.95,46.0,14897.317921669846,30.978,31.0117,30.978,31.0117,14897.3179
2017-04-17 13:50:00,46.0,46.0,45.98,45.98,19014.70093143306,31.0117,31.0117,30.9982,30.9982,19014.7009
2017-04-17 13:55:00,45.99,46.02,45.98,46.0,31099.764336213662,31.005,31.0252,30.9982,31.0117,31099.7643
2017-04-17 14:00:00,46.0,46.02,45.98,46.01,27490.74177982269,31.0117,31.0252,30.9982,31.0185,27490.7418
2017-04-17 14:05:00,46.0,46.03,45.97,46.0,46149.70261474582,31.0117,31.032,30.9915,31.0117,46149.7026
2017-04-17 14:10:00,46.0,46.03,45.99,46.0,50181.797778027154,31.0117,31.032,31.005,31.0117,50181.7978
2017-04-17 14:15:00,46.01,46.04,45.99,46.01,29808.102345415777,31.0185,31.0387,31.005,31.0185,29808.1023
2017-04-17 14:20:00,46.01,46.05,46.01,46.03,38621.92795421389,31.0185,31.0454,31.0185,31.032,38621.928
2017-04-17 14:25:00,46.03,46.03,46.0,46.02,16393.221860621703,31.032,31.032,31.0117,31.0252,16393.2219
2017-04-17 14:30:00,46.02,46.1,46.01,46.1,43098.41768600605,31.0252,31.0791,31.0185,31.0791,43098.4177
2017-04-17 14:35:00,46.1,46.15,46.09,46.15,43819.99775558298,31.0791,31.1129,31.0724,31.1129,43819.9978
2017-04-17 14:40:00,46.15,46.19,46.14,46.18,51033.55403433958,31.1129,31.1398,31.1061,31.1331,51033.554
2017-04-17 14:45:00,46.18,46.21,46.18,46.18,34732.35327123779,31.1331,31.1533,31.1331,31.1331,34732.3533
2017-04-17 14:50:00,46.17,46.18,46.13,46.16,30299.629671192903,31.1263,31.1331,31.0994,31.1196,30299.6297
2017-04-17 14:55:00,46.15,46.16,46.09,46.12,42509.2582201773,31.1129,31.1196,31.0724,31.0926,42509.2582
2017-04-17 15:00:00,46.11,46.15,46.09,46.1,43518.1236673774,31.0859,31.1129,31.0724,31.0791,43518.1237
2017-04-17 15:05:00,46.1,46.13,46.07,46.13,24838.96307934014,31.0791,31.0994,31.0589,31.0994,24838.9631
2017-04-17 15:10:00,46.13,46.22,46.11,46.22,117826.2821232185,31.0994,31.16,31.0859,31.16,117826.2821
2017-04-17 15:15:00,46.22,46.32,46.21,46.32,86820.78330153742,31.16,31.2275,31.1533,31.2275,86820.7833
2017-04-17 15:20:00,46.32,46.32,46.27,46.28,49548.87218045112,31.2275,31.2275,31.1938,31.2005,49548.8722
2017-04-17 15:25:00,46.28,46.32,46.27,46.31,78922.67983391313,31.2005,31.2275,31.1938,31.2207,78922.6798
2017-04-17 15:30:00,46.3,46.34,46.27,46.29,56934.12636067781,31.214,31.2409,31.1938,31.2072,56934.1264
2017-04-17 15:35:00,46.29,46.34,46.28,46.34,96417.91044776118,31.2072,31.2409,31.2005,31.2409,96417.9104
2017-04-17 15:40:00,46.34,46.35,46.29,46.3,62936.819661093024,31.2409,31.2477,31.2072,31.214,62936.8197
2017-04-17 15:45:00,46.3,46.38,46.29,46.37,96332.62260127932,31.214,31.2679,31.2072,31.2612,96332.6226
2017-04-17 15:50:00,46.38,46.38,46.29,46.3,136077.88127034003,31.2679,31.2679,31.2072,31.214,136077.8813
2017-04-17 15:55:00,46.31,46.31,46.24,46.26,599506.2282572101,31.2207,31.2207,31.1735,31.187,599506.2283
2017-04-18 09:30:00,45.79,45.92,45.68,45.72,166467.28762204017,30.8702,30.9578,30.796,30.823,166467.2876
2017-04-18 09:35:00,45.74,45.75,45.59,45.63,390416.3393558523,30.8364,30.8432,30.7353,30.7623,390416.3394
2017-04-18 09:40:00,45.62,45.84,45.62,45.84,243466.5020760857,30.7555,30.9039,30.7555,30.9039,243466.5021
2017-04-18 09:45:00,45.85,45.89,45.8,45.8,113541.69004601054,30.9106,30.9376,30.8769,30.8769,113541.69
2017-04-18 09:50:00,45.81,45.83,45.75,45.76,64676.242845920766,30.8836,30.8971,30.8432,30.8499,64676.2428
2017-04-18 09:55:00,45.78,45.95,45.76,45.95,125657.05308046234,30.8634,30.978,30.8499,30.978,125657.0531
2017-04-18 10:00:00,45.94,45.95,45.78,45.78,108610.70586915048,30.9713,30.978,30.8634,30.8634,108610.7059
2017-04-18 10:05:00,45.78,45.81,45.7,45.7,83138.81719223432,30.8634,30.8836,30.8095,30.8095,83138.8172
2017-04-18 10:10:00,45.7,45.75,45.7,45.75,51788.80035910672,30.8095,30.8432,30.8095,30.8432,51788.8004
2017-04-18 10:15:00,45.74,45.78,45.62,45.64,116303.44518011446,30.8364,30.8634,30.7555,30.769,116303.4452
2017-04-18 10:20:00,45.64,45.7,45.61,45.69,57717.427898103466,30.769,30.8095,30.7488,30.8027,57717.4279
2017-04-18 10:25:00,45.69,45.76,45.67,45.69,47247.222533946806,30.8027,30.8499,30.7893,30.8027,47247.2225
2017-04-18 10:30:00,45.68,45.86,45.67,45.86,110803.50129053976,30.796,30.9173,30.7893,30.9173,110803.5013
2017-04-18 10:35:00,45.86,45.86,45.81,45.82,71659.74638087756,30.9173,30.9173,30.8836,30.8904,71659.7464
2017-04-18 10:40:00,45.83,45.87,45.78,45.86,96543.59780047133,30.8971,30.9241,30.8634,30.9173,96543.5978
2017-04-18 10:45:00,45.86,45.88,45.78,45.78,103334.08147233757,30.9173,30.9308,30.8634,30.8634,103334.0815
2017-04-18 10:50:00,45.77,45.78,45.72,45.74,53005.2743799798,30.8567,30.8634,30.823,30.8364,53005.2744
2017-04-18 10:55:00,45.74,45.74,45.65,45.7,104715.52014364269,30.8364,30.8364,30.7758,30.8095,104715.5201
2017-04-18 11:00:00,45.7,45.72,45.57,45.57,86919.53765009539,30.8095,30.823,30.7218,30.7218,86919.5377
2017-04-18 11:05:00,45.57,45.62,45.54,45.62,80711.48019301986,30.7218,30.7555,30.7016,30.7555,80711.4802
2017-04-18 11:10:00,45.62,45.69,45.62,45.65,72544.04668387386,30.7555,30.8027,30.7555,30.7758,72544.0467
2017-04-18 11:15:00,45.65,45.69,45.63,45.64,46754.57299966334,30.7758,30.8027,30.7623,30.769,46754.573
2017-04-18 11:20:00,45.64,45.64,45.57,45.58,47189.98990012344,30.769,30.769,30.7218,30.7286,47189.9899
2017-04-18 11:25:00,45.57,45.67,45.54,45.66,61600.26933004152,30.7218,30.7893,30.7016,30.7825,61600.2693
2017-04-18 11:30:00,45.65,45.66,45.52,45.52,65789.47368421052,30.7758,30.7825,30.6881,30.6881,65789.4737
2017-04-18 11:35:00,45.52,45.52,45.44,45.48,101142.4082594546,30.6881,30.6881,30.6342,30.6612,101142.4083
2017-04-18 11:40:00,45.48,45.48,45.38,45.38,76617.6635618898,30.6612,30.6612,30.5937,30.5937,76617.6636
2017-04-18 11:45:00,45.39,45.39,45.33,45.38,82513.74705420267,30.6005,30.6005,30.56,30.5937,82513.7471
2017-04-18 11:50:00,45.38,45.39,45.31,45.37,49857.47951969476,30.5937,30.6005,30.5466,30.587,49857.4795
2017-04-18 11:55:00,45.37,45.38,45.26,45.27,63729.0988665694,30.587,30.5937,30.5128,30.5196,63729.0989
2017-04-18 12:00:00,45.27,45.36,45.22,45.36,116100.32544046684,30.5196,30.5803,30.4859,30.5803,116100.3254
2017-04-18 12:05:00,45.37,45.4,45.35,45.36,40962.85489844013,30.587,30.6072,30.5735,30.5803,40962.8549
2017-04-18 12:10:00,45.36,45.38,45.31,45.37,41214.2296038604,30.5803,30.5937,30.5466,30.587,41214.2296
2017-04-18 12:15:00,45.37,45.41,45.34,45.37,53697.677028391874,30.587,30.614,30.5668,30.587,53697.677
2017-04-18 12:20:00,45.37,45.46,45.37,45.45,48976.54584221748,30.587,30.6477,30.587,30.6409,48976.5458
2017-04-18 12:25:00,45.45,45.46,45.41,45.46,77902.59230164964,30.6409,30.6477,30.614,30.6477,77902.5923
2017-04-18 12:30:00,45.46,45.46,45.39,45.41,36486.36516664796,30.6477,30.6477,30.6005,30.614,36486.3652
2017-04-18 12:35:00,45.41,45.42,45.37,45.37,127375.1543036696,30.614,30.6207,30.587,30.587,127375.1543
2017-04-18 12:40:00,45.37,45.44,45.37,45.41,35905.06116036359,30.587,30.6342,30.587,30.614,35905.0612
2017-04-18 12:45:00,45.41,45.41,45.37,45.4,23969.25148692627,30.614,30.614,30.587,30.6072,23969.2515
2017-04-18 12:50:00,45.41,45.46,45.39,45.45,35145.32600157109,30.614,30.6477,30.6005,30.6409,35145.326
2017-04-18 12:55:00,45.45,45.51,45.44,45.46,49626.304567388615,30.6409,30.6814,30.6342,30.6477,49626.3046
2017-04-18 13:00:00,45.46,45.46,45.39,45.42,48166.31130063966,30.6477,30.6477,30.6005,30.6207,48166.3113
2017-04-18 13:05:00,45.41,45.46,45.4,45.46,30337.78476040848,30.614,30.6477,30.6072,30.6477,30337.7848
2017-04-18 13:10:00,45.47,45.54,45.46,45.54,55305.80181797778,30.6544,30.7016,30.6477,30.7016,55305.8018
2017-04-18 13:15:00,45.54,45.54,45.49,45.5,27966.55818651105,30.7016,30.7016,30.6679,30.6746,27966.5582
2017-04-18 13:20:00,45.5,45.54,45.48,45.53,31050.387161934686,30.6746,30.7016,30.6612,30.6949,31050.3872
2017-04-18 13:25:00,45.53,45.6,45.52,45.6,66111.54752553024,30.6949,30.7421,30.6881,30.7421,66111.5475
2017-04-18 13:30:00,45.6,45.62,45.55,45.62,34064.63920996521,30.7421,30.7555,30.7084,30.7555,34064.6392
2017-04-18 13:35:00,45.62,45.64,45.59,45.61,30911.233307148468,30.7555,30.769,30.7353,30.7488,30911.2333
2017-04-18 13:40:00,45.6,45.64,45.6,45.62,39473.68421052631,30.7421,30.769,30.7421,30.7555,39473.6842
2017-04-18 13:45:00,45.62,45.66,45.61,45.66,31033.554034339577,30.7555,30.7825,30.7488,30.7825,31033.554
2017-04-18 13:50:00,45.65,45.66,45.62,45.64,27568.174166760185,30.7758,30.7825,30.7555,30.769,27568.1742
2017-04-18 13:55:00,45.65,45.65,45.6,45.62,29846.257434631352,30.7758,30.7758,30.7421,30.7555,29846.2574
2017-04-18 14:00:00,45.62,45.71,45.62,45.7,37827.40433172483,30.7555,30.8162,30.7555,30.8095,37827.4043
2017-04-18 14:05:00,45.7,45.72,45.64,45.65,57100.2132196162,30.8095,30.823,30.769,30.7758,57100.2132
2017-04-18 14:10:00,45.66,45.68,45.62,45.63,25708.67467175401,30.7825,30.796,30.7555,30.7623,25708.6747
2017-04-18 14:15:00,45.63,45.69,45.62,45.68,40021.32196162047,30.7623,30.8027,30.7555,30.796,40021.322
2017-04-18 14:20:00,45.68,45.69,45.61,45.62,29712.71462237684,30.796,30.8027,30.7488,30.7555,29712.7146
2017-04-18 14:25:00,45.62,45.67,45.6,45.67,49751.99192009875,30.7555,30.7893,30.7421,30.7893,49751.9919
2017-04-18 14:30:00,45.67,45.68,45.62,45.63,51296.15082482325,30.7893,30.796,30.7555,30.7623,51296.1508
2017-04-18 14:35:00,45.63,45.68,45.6,45.6,48427.78588261699,30.7623,30.796,30.7421,30.7421,48427.7859
2017-04-18 14:40:00,45.61,45.62,45.49,45.49,59340.14139827179,30.7488,30.7555,30.6679,30.6679,59340.1414
2017-04-18 14:45:00,45.49,45.54,45.48,45.54,58285.26540231174,30.6679,30.7016,30.6612,30.7016,58285.2654
2017-04-18 14:50:00,45.54,45.59,45.54,45.55,53582.0895522388,30.7016,30.7353,30.7016,30.7084,53582.0896
2017-04-18 14:55:00,45.55,45.6,45.5,45.59,41200.76310178431,30.7084,30.7421,30.6746,30.7353,41200.7631
2017-04-18 15:00:00,45.59,45.61,45.51,45.52,38211.19964089328,30.7353,30.7488,30.6814,30.6881,38211.1996
2017-04-18 15:05:00,45.51,45.59,45.51,45.58,52697.78924924251,30.6814,30.7353,30.6814,30.7286,52697.7892
2017-04-18 15:10:00,45.59,45.62,45.55,45.62,38952.979463584335,30.7353,30.7555,30.7084,30.7555,38952.9795
2017-04-18 15:15:00,45.61,45.76,45.59,45.66,275906.18336886994,30.7488,30.8499,30.7353,30.7825,275906.1834
2017-04-18 15:20:00,45.66,45.71,45.65,45.71,101771.9672315116,30.7825,30.8162,30.7758,30.8162,101771.9672
2017-04-18 15:25:00,45.7,45.71,45.67,45.67,69686.90382673101,30.8095,30.8162,30.7893,30.7893,69686.9038
2017-04-18 15:30:00,45.67,45.7,45.64,45.66,59697.00370328807,30.7893,30.8095,30.769,30.7825,59697.0037
2017-04-18 15:35:00,45.65,45.74,45.65,45.69,70200.87532263494,30.7758,30.8364,30.7758,30.8027,70200.8753
2017-04-18 15:40:00,45.69,45.74,45.68,45.68,74716.64235214902,30.8027,30.8364,30.796,30.796,74716.6424
2017-04-18 15:45:00,45.69,45.7,45.68,45.68,97172.034564022,30.8027,30.8095,30.796,30.796,97172.0346
2017-04-18 15:50:00,45.68,45.69,45.61,45.61,177197.84535966782,30.796,30.8027,30.7488,30.7488,177197.8454
2017-04-18 15:55:00,45.62,45.65,45.58,45.62,427989.00235663785,30.7555,30.7758,30.7286,30.7555,427989.0024
2017-04-19 09:30:00,45.95,46.19,45.95,46.18,124860.2850409606,30.978,31.1398,30.978,31.1331,124860.285
2017-04-19 09:35:00,46.16,46.19,46.07,46.11,71681.06834249804,31.1196,31.1398,31.0589,31.0859,71681.0683
2017-04-19 09:40:00,46.1,46.11,46.03,46.05,107836.38199977556,31.0791,31.0859,31.032,31.0454,107836.382
2017-04-19 09:45:00,46.06,46.1,46.0,46.08,69379.4186959937,31.0522,31.0791,31.0117,31.0657,69379.4187
2017-04-19 09:50:00,46.07,46.18,46.06,46.16,42094.04107283133,31.0589,31.1331,31.0522,31.1196,42094.0411
2017-04-19 09:55:00,46.16,46.27,46.15,46.25,70399.5062282572,31.1196,31.1938,31.1129,31.1803,70399.5062
2017-04-19 10:00:00,46.25,46.25,46.17,46.18,64627.987880148125,31.1803,31.1803,31.1263,31.1331,64627.9879
2017-04-19 10:05:00,46.17,46.19,46.11,46.18,42891.93132083941,31.1263,31.1398,31.0859,31.1331,42891.9313
2017-04-19 10:10:00,46.17,46.25,46.16,46.2,41005.49882168107,31.1263,31.1803,31.1196,31.1466,41005.4988
2017-04-19 10:15:00,46.2,46.2,46.15,46.19,48712.82684322747,31.1466,31.1466,31.1129,31.1398,48712.8268
2017-04-19 10:20:00,46.19,46.19,46.09,46.15,40962.85489844013,31.1398,31.1398,31.0724,31.1129,40962.8549
2017-04-19 10:25:00,46.15,46.17,46.12,46.14,32709.01133430592,31.1129,31.1263,31.0926,31.1061,32709.0113
2017-04-19 10:30:00,46.14,46.14,45.98,46.06,57601.8404219504,31.1061,31.1061,30.9982,31.0522,57601.8404
2017-04-19 10:35:00,46.07,46.11,46.03,46.1,71081.80900011222,31.0589,31.0859,31.032,31.0791,71081.809
2017-04-19 10:40:00,46.1,46.1,46.03,46.05,37739.872068230274,31.0791,31.0791,31.032,31.0454,37739.8721
2017-04-19 10:45:00,46.04,46.05,45.95,45.95,74896.1957131635,31.0387,31.0454,30.978,30.978,74896.1957
2017-04-19 10:50:00,45.95,45.98,45.94,45.95,40792.27920547638,30.978,30.9982,30.9713,30.978,40792.2792
2017-04-19 10:55:00,45.95,46.01,45.93,45.99,55635.73111884188,30.978,31.0185,30.9645,31.005,55635.7311
2017-04-19 11:00:00,45.98,46.03,45.97,45.99,54402.42397037369,30.9982,31.032,30.9915,31.005,54402.424
2017-04-19 11:05:00,45.99,46.03,45.96,46.0,34479.85635731119,31.005,31.032,30.9848,31.0117,34479.8564
2017-04-19 11:10:00,46.0,46.02,45.96,46.01,100838.28975423634,31.0117,31.0252,30.9848,31.0185,100838.2898
2017-04-19 11:15:00,46.01,46.03,45.96,46.0,34500.056110425314,31.0185,31.032,30.9848,31.0117,34500.0561
2017-04-19 11:20:00,46.01,46.07,46.0,46.07,30120.07631017843,31.0185,31.0589,31.0117,31.0589,30120.0763
2017-04-19 11:25:00,46.07,46.09,46.03,46.09,27972.16922904276,31.0589,31.0724,31.032,31.0724,27972.1692
2017-04-19 11:30:00,46.09,46.09,46.03,46.03,39031.53405902816,31.0724,31.0724,31.032,31.032,39031.5341
2017-04-19 11:35:00,46.03,46.06,46.0,46.03,46893.72685444955,31.032,31.0522,31.0117,31.032,46893.7269
2017-04-19 11:40:00,46.03,46.06,46.03,46.03,34984.8501851644,31.032,31.0522,31.032,31.032,34984.8502
2017-04-19 11:45:00,46.04,46.04,45.97,45.98,31958.253843564133,31.0387,31.0387,30.9915,30.9982,31958.2538
2017-04-19 11:50:00,45.98,45.99,45.92,45.94,38964.20154864774,30.9982,31.005,30.9578,30.9713,38964.2015
2017-04-19 11:55:00,45.94,45.95,45.9,45.92,51293.906407810566,30.9713,30.978,30.9443,30.9578,51293.9064
2017-04-19 12:00:00,45.91,45.94,45.85,45.86,42863.8761081809,30.9511,30.9713,30.9106,30.9173,42863.8761
2017-04-19 12:05:00,45.85,45.87,45.82,45.84,25870.27269666704,30.9106,30.9241,30.8904,30.9039,25870.2727
2017-04-19 12:10:00,45.83,45.86,45.78,45.83,29993.26674896196,30.8971,30.9173,30.8634,30.8971,29993.2667
2017-04-19 12:15:00,45.82,45.86,45.82,45.83,37973.291437549095,30.8904,30.9173,30.8904,30.8971,37973.2914
2017-04-19 12:20:00,45.84,45.9,45.81,45.87,22159.12916619908,30.9039,30.9443,30.8836,30.9241,22159.1292
2017-04-19 12:25:00,45.87,45.88,45.82,45.85,27444.73123106273,30.9241,30.9308,30.8904,30.9106,27444.7312
2017-04-19 12:30:00,45.85,45.89,45.85,45.87,28799.236898215688,30.9106,30.9376,30.9106,30.9241,28799.2369
2017-04-19 12:35:00,45.88,45.89,45.82,45.85,25141.95937605207,30.9308,30.9376,30.8904,30.9106,25141.9594
2017-04-19 12:40:00,45.85,45.88,45.84,45.86,24731.23106273145,30.9106,30.9308,30.9039,30.9173,24731.2311
2017-04-19 12:45:00,45.85,45.89,45.85,45.86,29661.093031085173,30.9106,30.9376,30.9106,30.9173,29661.093
2017-04-19 12:50:00,45.86,45.89,45.85,45.89,19956.23386825272,30.9173,30.9376,30.9106,30.9376,19956.2339
2017-04-19 12:55:00,45.89,45.91,45.88,45.9,31307.372909886657,30.9376,30.9511,30.9308,30.9443,31307.3729
2017-04-19 13:00:00,45.9,45.92,45.83,45.83,30154.864773874982,30.9443,30.9578,30.8971,30.8971,30154.8648
2017-04-19 13:05:00,45.83,45.83,45.78,45.8,24713.275726630007,30.8971,30.8971,30.8634,30.8769,24713.2757
2017-04-19 13:10:00,45.81,45.82,45.75,45.78,21121.086297834136,30.8836,30.8904,30.8432,30.8634,21121.0863
2017-04-19 13:15:00,45.77,45.84,45.77,45.81,50318.70721580069,30.8567,30.9039,30.8567,30.8836,50318.7072
2017-04-19 13:20:00,45.8,45.87,45.8,45.86,26631.130063965884,30.8769,30.9241,30.8769,30.9173,26631.1301
2017-04-19 13:25:00,45.86,45.87,45.83,45.84,127888.00359106722,30.9173,30.9241,30.8971,30.9039,127888.0036
2017-04-19 13:30:00,45.84,45.86,45.79,45.85,73816.63113006396,30.9039,30.9173,30.8702,30.9106,73816.6311
2017-04-19 13:35:00,45.84,45.85,45.81,45.83,36439.232409381664,30.9039,30.9106,30.8836,30.8971,36439.2324
2017-04-19 13:40:00,45.84,45.84,45.79,45.8,26120.525193580965,30.9039,30.9039,30.8702,30.8769,26120.5252
2017-04-19 13:45:00,45.79,45.85,45.78,45.83,40481.427449220064,30.8702,30.9106,30.8634,30.8971,40481.4274
2017-04-19 13:50:00,45.83,45.84,45.78,45.79,38043.990573448544,30.8971,30.9039,30.8634,30.8702,38043.9906
2017-04-19 13:55:00,45.79,45.8,45.74,45.76,43190.43878352598,30.8702,30.8769,30.8364,30.8499,43190.4388
2017-04-19 14:00:00,45.76,45.77,45.74,45.76,128562.45090337784,30.8499,30.8567,30.8364,30.8499,128562.4509
2017-04-19 14:05:00,45.76,45.78,45.71,45.74,34623.499046122764,30.8499,30.8634,30.8162,30.8364,34623.499
2017-04-19 14:10:00,45.74,45.77,45.72,45.72,43129.83952418359,30.8364,30.8567,30.823,30.823,43129.8395
2017-04-19 14:15:00,45.71,45.71,45.67,45.7,54428.23476601952,30.8162,30.8162,30.7893,30.8095,54428.2348
2017-04-19 14:20:00,45.7,45.7,45.63,45.63,39789.02480080799,30.8095,30.8095,30.7623,30.7623,39789.0248
2017-04-19 14:25:00,45.62,45.7,45.62,45.7,50643.02547413309,30.7555,30.8095,30.7555,30.8095,50643.0255
2017-04-19 14:30:00,45.7,45.71,45.67,45.68,43058.0181797778,30.8095,30.8162,30.7893,30.796,43058.0182
2017-04-19 14:35:00,45.68,45.74,45.68,45.73,76259.67904836718,30.796,30.8364,30.796,30.8297,76259.679
2017-04-19 14:40:00,45.73,45.73,45.66,45.66,43271.23779598249,30.8297,30.8297,30.7825,30.7825,43271.2378
2017-04-19 14:45:00,45.66,45.67,45.6,45.61,51273.70665469644,30.7825,30.7893,30.7421,30.7488,51273.7067
2017-04-19 14:50:00,45.61,45.61,45.51,45.55,63802.042419481535,30.7488,30.7488,30.6814,30.7084,63802.0424
2017-04-19 14:55:00,45.54,45.57,45.52,45.53,140105.487599596,30.7016,30.7218,30.6881,30.6949,140105.4876
2017-04-19 15:00:00,45.53,45.62,45.51,45.61,152964.87487375154,30.6949,30.7555,30.6814,30.7488,152964.8749
2017-04-19 15:05:00,45.61,45.63,45.58,45.63,92418.35933116372,30.7488,30.7623,30.7286,30.7623,92418.3593
2017-04-19 15:10:00,45.63,45.69,45.62,45.65,69025.92301649647,30.7623,30.8027,30.7555,30.7758,69025.923
2017-04-19 15:15:00,45.65,45.7,45.65,45.7,54405.79059589272,30.7758,30.8095,30.7758,30.8095,54405.7906
2017-04-19 15:20:00,45.71,45.71,45.64,45.66,46608.68589383907,30.8162,30.8162,30.769,30.7825,46608.6859
2017-04-19 15:25:00,45.65,45.68,45.53,45.54,203385.7030636292,30.7758,30.796,30.6949,30.7016,203385.7031
2017-04-19 15:30:00,45.54,45.55,45.47,45.5,116490.85400067332,30.7016,30.7084,30.6544,30.6746,116490.854
2017-04-19 15:35:00,45.51,45.56,45.5,45.55,84449.55672764,30.6814,30.7151,30.6746,30.7084,84449.5567
2017-04-19 15:40:00,45.56,45.56,45.45,45.48,127678.15060038154,30.7151,30.7151,30.6409,30.6612,127678.1506
2017-04-19 15:45:00,45.48,45.51,45.46,45.49,140425.31702390304,30.6612,30.6814,30.6477,30.6679,140425.317
2017-04-19 15:50:00,45.49,45.5,45.46,45.49,260134.66502076085,30.6679,30.6746,30.6477,30.6679,260134.665
2017-04-19 15:55:00,45.49,45.59,45.48,45.57,349303.10851756256,30.6679,30.7353,30.6612,30.7218,349303.1085
2017-04-20 09:30:00,45.91,46.01,45.89,45.96,95119.51520592526,30.9511,31.0185,30.9376,30.9848,95119.5152
2017-04-20 09:35:00,45.93,45.95,45.81,45.81,44171.24901806755,30.9645,30.978,30.8836,30.8836,44171.249
2017-04-20 09:40:00,45.83,45.85,45.72,45.82,59417.573785209286,30.8971,30.9106,30.823,30.8904,59417.5738
2017-04-20 09:45:00,45.8,45.8,45.71,45.73,47760.071821344405,30.8769,30.8769,30.8162,30.8297,47760.0718
2017-04-20 09:50:00,45.73,45.8,45.71,45.75,44498.93390191897,30.8297,30.8769,30.8162,30.8432,44498.9339
2017-04-20 09:55:00,45.74,45.79,45.65,45.72,49335.65256424643,30.8364,30.8702,30.7758,30.823,49335.6526
2017-04-20 10:00:00,45.73,45.77,45.68,45.73,43807.65346201324,30.8297,30.8567,30.796,30.8297,43807.6535
2017-04-20 10:05:00,45.72,45.77,45.66,45.75,44911.90663225227,30.823,30.8567,30.7825,30.8432,44911.9066
2017-04-20 10:10:00,45.76,45.86,45.75,45.81,92270.2278083268,30.8499,30.9173,30.8432,30.8836,92270.2278
2017-04-20 10:15:00,45.81,45.91,45.81,45.91,107644.48434519132,30.8836,30.9511,30.8836,30.9511,107644.4843
2017-04-20 10:20:00,45.91,46.01,45.91,45.97,54722.25339468073,30.9511,31.0185,30.9511,30.9915,54722.2534
2017-04-20 10:25:00,45.98,45.99,45.91,45.94,30357.98451352261,30.9982,31.005,30.9511,30.9713,30357.9845
2017-04-20 10:30:00,45.94,45.99,45.93,45.95,38431.15250813601,30.9713,31.005,30.9645,30.978,38431.1525
2017-04-20 10:35:00,45.95,45.96,45.91,45.95,30774.32386937493,30.978,30.9848,30.9511,30.978,30774.3239
2017-04-20 10:40:00,45.95,46.0,45.94,46.0,28762.20401750645,30.978,31.0117,30.9713,31.0117,28762.204
2017-04-20 10:45:00,46.0,46.06,46.0,46.04,35432.611379194255,31.0117,31.0522,31.0117,31.0387,35432.6114
2017-04-20 10:50:00,46.04,46.07,46.02,46.05,28590.50611603636,31.0387,31.0589,31.0252,31.0454,28590.5061
2017-04-20 10:55:00,46.04,46.1,46.03,46.03,55865.78386264168,31.0387,31.0791,31.032,31.032,55865.7839
2017-04-20 11:00:00,46.03,46.04,45.94,45.95,58324.542700033664,31.032,31.0387,30.9713,30.978,58324.5427
2017-04-20 11:05:00,45.95,46.0,45.93,46.0,30043.76613174728,30.978,31.0117,30.9645,31.0117,30043.7661
2017-04-20 11:10:00,46.0,46.01,45.96,45.97,28252.72135562788,31.0117,31.0185,30.9848,30.9915,28252.7214
2017-04-20 11:15:00,45.98,45.98,45.9,45.95,69399.61844910785,30.9982,30.9982,30.9443,30.978,69399.6184
2017-04-20 11:20:00,45.95,46.03,45.94,46.0,41108.74200426439,30.978,31.032,30.9713,31.0117,41108.742
2017-04-20 11:25:00,46.0,46.03,45.96,46.0,45088.09336774772,31.0117,31.032,30.9848,31.0117,45088.0934
2017-04-20 11:30:00,46.0,46.02,45.97,46.0,53006.39658848614,31.0117,31.0252,30.9915,31.0117,53006.3966
2017-04-20 11:35:00,46.01,46.08,45.99,46.07,30054.98821681068,31.0185,31.0657,31.005,31.0589,30054.9882
2017-04-20 11:40:00,46.07,46.07,45.98,46.05,31356.75008416564,31.0589,31.0589,30.9982,31.0454,31356.7501
2017-04-20 11:45:00,46.05,46.09,46.03,46.08,36946.470654247554,31.0454,31.0724,31.032,31.0657,36946.4707
2017-04-20 11:50:00,46.08,46.1,46.03,46.07,27590.618336887,31.0657,31.0791,31.032,31.0589,27590.6183
2017-04-20 11:55:00,46.08,46.13,46.08,46.09,30801.25687352709,31.0657,31.0994,31.0657,31.0724,30801.2569
2017-04-20 12:00:00,46.1,46.14,46.09,46.1,33571.98967568174,31.0791,31.1061,31.0724,31.0791,33571.9897
2017-04-20 12:05:00,46.11,46.17,46.1,46.15,57078.89125799573,31.0859,31.1263,31.0791,31.1129,57078.8913
2017-04-20 12:10:00,46.15,46.17,46.13,46.16,45669.397374032094,31.1129,31.1263,31.0994,31.1196,45669.3974
2017-04-20 12:15:00,46.17,46.18,46.12,46.14,75510.04376613174,31.1263,31.1331,31.0926,31.1061,75510.0438
2017-04-20 12:20:00,46.15,46.19,46.11,46.13,82494.66950959488,31.1129,31.1398,31.0859,31.0994,82494.6695
2017-04-20 12:25:00,46.14,46.17,46.11,46.15,34661.65413533834,31.1061,31.1263,31.0859,31.1129,34661.6541
2017-04-20 12:30:00,46.14,46.18,46.14,46.14,26803.95017394232,31.1061,31.1331,31.1061,31.1061,26803.9502
2017-04-20 12:35:00,46.15,46.16,46.11,46.13,40375.93984962406,31.1129,31.1196,31.0859,31.0994,40375.9398
2017-04-20 12:40:00,46.13,46.2,46.13,46.19,40886.54472000898,31.0994,31.1466,31.0994,31.1398,40886.5447
2017-04-20 12:45:00,46.19,46.24,46.18,46.23,26561.553136572773,31.1398,31.1735,31.1331,31.1668,26561.5531
2017-04-20 12:50:00,46.23,46.24,46.19,46.2,38940.63517001459,31.1668,31.1735,31.1398,31.1466,38940.6352
2017-04-20 12:55:00,46.2,46.21,46.12,46.13,41509.37044102794,31.1466,31.1533,31.0926,31.0994,41509.3704
2017-04-20 13:00:00,46.13,46.17,46.12,46.15,30750.757490741777,31.0994,31.1263,31.0926,31.1129,30750.7575
2017-04-20 13:05:00,46.15,46.16,46.11,46.11,29677.92615868028,31.1129,31.1196,31.0859,31.0859,29677.9262
2017-04-20 13:10:00,46.1,46.12,46.09,46.11,41298.39524183593,31.0791,31.0926,31.0724,31.0859,41298.3952
2017-04-20 13:15:00,46.11,46.11,46.03,46.04,33566.37863315004,31.0859,31.0859,31.032,31.0387,33566.3786
2017-04-20 13:20:00,46.04,46.07,46.03,46.04,32854.89844013017,31.0387,31.0589,31.032,31.0387,32854.8984
2017-04-20 13:25:00,46.04,46.08,46.03,46.07,40960.61048142744,31.0387,31.0657,31.032,31.0589,40960.6105
2017-04-20 13:30:00,46.07,46.17,46.07,46.16,33753.787453708894,31.0589,31.1263,31.0589,31.1196,33753.7875
2017-04-20 13:35:00,46.17,46.29,46.17,46.26,102845.92077207944,31.1263,31.2072,31.1263,31.187,102845.9208
2017-04-20 13:40:00,46.26,46.27,46.23,46.25,34670.63180338907,31.187,31.1938,31.1668,31.1803,34670.6318
2017-04-20 13:45:00,46.25,46.27,46.23,46.25,59640.893277971045,31.1803,31.1938,31.1668,31.1803,59640.8933
2017-04-20 13:50:00,46.25,46.31,46.24,46.3,48900.23566378633,31.1803,31.2207,31.1735,31.214,48900.2357
2017-04-20 13:55:00,46.3,46.34,46.26,46.28,60860.73392436314,31.214,31.2409,31.187,31.2005,60860.7339
2017-04-20 14:00:00,46.28,46.3,46.27,46.27,30561.10425317024,31.2005,31.214,31.1938,31.1938,30561.1043
2017-04-20 14:05:00,46.27,46.29,46.2,46.21,43079.34014139827,31.1938,31.2072,31.1466,31.1533,43079.3401
2017-04-20 14:10:00,46.22,46.24,46.19,46.21,39878.801481315226,31.16,31.1735,31.1398,31.1533,39878.8015
2017-04-20 14:15:00,46.2,46.26,46.2,46.24,31275.95107170912,31.1466,31.187,31.1466,31.1735,31275.9511
2017-04-20 14:20:00,46.24,46.26,46.21,46.26,34728.986645718775,31.1735,31.187,31.1533,31.187,34728.9866
2017-04-20 14:25:00,46.25,46.28,46.24,46.26,48772.30389406352,31.1803,31.2005,31.1735,31.187,48772.3039
2017-04-20 14:30:00,46.26,46.28,46.22,46.28,37844.23745931994,31.187,31.2005,31.16,31.2005,37844.2375
2017-04-20 14:35:00,46.28,46.29,46.26,46.27,28169.67792615868,31.2005,31.2072,31.187,31.1938,28169.6779
2017-04-20 14:40:00,46.28,46.29,46.25,46.26,42097.40769835036,31.2005,31.2072,31.1803,31.187,42097.4077
2017-04-20 14:45:00,46.26,46.29,46.25,46.29,29168.443496801705,31.187,31.2072,31.1803,31.2072,29168.4435
2017-04-20 14:50:00,46.29,46.31,46.27,46.28,29663.337448097856,31.2072,31.2207,31.1938,31.2005,29663.3374
2017-04-20 14:55:00,46.27,46.32,46.27,46.27,33414.88048479407,31.1938,31.2275,31.1938,31.1938,33414.8805
2017-04-20 15:00:00,46.27,46.27,46.2,46.23,34968.0170575693,31.1938,31.1938,31.1466,31.1668,34968.0171
2017-04-20 15:05:00,46.23,46.3,46.23,46.29,28287.50981932443,31.1668,31.214,31.1668,31.2072,28287.5098
2017-04-20 15:10:00,46.29,46.33,46.28,46.3,35484.232970485915,31.2072,31.2342,31.2005,31.214,35484.233
2017-04-20 15:15:00,46.3,46.32,46.28,46.3,45198.06980136909,31.214,31.2275,31.2005,31.214,45198.0698
2017-04-20 15:20:00,46.29,46.29,46.21,46.24,34073.616878015935,31.2072,31.2072,31.1533,31.1735,34073.6169
2017-04-20 15:25:00,46.23,46.27,46.21,46.27,34072.49466950959,31.1668,31.1938,31.1533,31.1938,34072.4947
2017-04-20 15:30:00,46.27,46.29,46.25,46.28,65047.69386151947,31.1938,31.2072,31.1803,31.2005,65047.6939
2017-04-20 15:35:00,46.28,46.28,46.23,46.26,63079.34014139827,31.2005,31.2005,31.1668,31.187,63079.3401
2017-04-20 15:40:00,46.27,46.32,46.26,46.3,59303.10851756256,31.1938,31.2275,31.187,31.214,59303.1085
2017-04-20 15:45:00,46.3,46.3,46.22,46.24,79490.51733812141,31.214,31.214,31.16,31.1735,79490.5173
2017-04-20 15:50:00,46.24,46.27,46.24,46.25,104625.74346313544,31.1735,31.1938,31.1735,31.1803,104625.7435
2017-04-20 15:55:00,46.26,46.26,46.14,46.15,432073.8413197172,31.187,31.187,31.1061,31.1129,432073.8413
2017-04-21 09:30:00,46.02,46.08,45.91,45.94,392965.9970822579,31.0252,31.0657,30.9511,30.9713,392965.9971
2017-04-21 09:35:00,45.94,45.97,45.87,45.92,170941.53293681965,30.9713,30.9915,30.9241,30.9578,170941.5329
2017-04-21 09:40:00,45.92,46.04,45.91,46.03,80806.86791605879,30.9578,31.0387,30.9511,31.032,80806.8679
2017-04-21 09:45:00,46.03,46.04,45.97,46.02,69038.2673100662,31.032,31.0387,30.9915,31.0252,69038.2673
2017-04-21 09:50:00,46.01,46.01,45.86,45.86,103844.68634272247,31.0185,31.0185,30.9173,30.9173,103844.6863
2017-04-21 09:55:00,45.88,45.94,45.86,45.92,80797.89024800807,30.9308,30.9713,30.9173,30.9578,80797.8902
2017-04-21 10:00:00,45.92,46.05,45.91,46.01,81473.45976882504,30.9578,31.0454,30.9511,31.0185,81473.4598
2017-04-21 10:05:00,46.01,46.06,45.97,46.03,46358.433396925146,31.0185,31.0522,30.9915,31.032,46358.4334
2017-04-21 10:10:00,46.03,46.08,46.01,46.02,78881.15811917854,31.032,31.0657,31.0185,31.0252,78881.1581
2017-04-21 10:15:00,46.02,46.15,46.02,46.15,65622.2646167658,31.0252,31.1129,31.0252,31.1129,65622.2646
2017-04-21 10:20:00,46.15,46.2,46.14,46.2,88565.81752889686,31.1129,31.1466,31.1061,31.1466,88565.8175
2017-04-21 10:25:00,46.19,46.21,46.1,46.11,30360.228930535293,31.1398,31.1533,31.0791,31.0859,30360.2289
2017-04-21 10:30:00,46.12,46.12,45.95,45.96,113672.98844125238,31.0926,31.0926,30.978,30.9848,113672.9884
2017-04-21 10:35:00,45.96,45.97,45.87,45.89,79030.41185052182,30.9848,30.9915,30.9241,30.9376,79030.4119
2017-04-21 10:40:00,45.89,45.91,45.81,45.86,131052.63157894736,30.9376,30.9511,30.8836,30.9173,131052.6316
2017-04-21 10:45:00,45.86,45.91,45.85,45.86,88453.59667826281,30.9173,30.9511,30.9106,30.9173,88453.5967
2017-04-21 10:50:00,45.86,45.92,45.86,45.89,44059.02816743351,30.9173,30.9578,30.9173,30.9376,44059.0282
2017-04-21 10:55:00,45.9,45.9,45.81,45.89,30214.34182471103,30.9443,30.9443,30.8836,30.9376,30214.3418
2017-04-21 11:00:00,45.89,45.9,45.84,45.84,74029.85074626865,30.9376,30.9443,30.9039,30.9039,74029.8507
2017-04-21 11:05:00,45.84,45.86,45.77,45.8,72247.78363819998,30.9039,30.9173,30.8567,30.8769,72247.7836
2017-04-21 11:10:00,45.8,45.81,45.75,45.76,44035.46178880036,30.8769,30.8836,30.8432,30.8499,44035.4618
2017-04-21 11:15:00,45.77,45.9,45.72,45.89,90363.59555605432,30.8567,30.9443,30.823,30.9376,90363.5956
2017-04-21 11:20:00,45.89,45.89,45.86,45.87,36679.38502973852,30.9376,30.9376,30.9173,30.9241,36679.385
2017-04-21 11:25:00,45.88,45.89,45.82,45.85,57177.64560655369,30.9308,30.9376,30.8904,30.9106,57177.6456
2017-04-21 11:30:00,45.85,45.86,45.81,45.86,69717.20345640219,30.9106,30.9173,30.8836,30.9173,69717.2035
2017-04-21 11:35:00,45.85,45.87,45.84,45.85,74197.05981371338,30.9106,30.9241,30.9039,30.9106,74197.0598
2017-04-21 11:40:00,45.85,45.93,45.83,45.91,46286.61205251936,30.9106,30.9645,30.8971,30.9511,46286.6121
2017-04-21 11:45:00,45.9,45.95,45.89,45.95,34959.03938951857,30.9443,30.978,30.9376,30.978,34959.0394
2017-04-21 11:50:00,45.95,45.96,45.89,45.95,41695.65705308046,30.978,30.9848,30.9376,30.978,41695.6571
2017-04-21 11:55:00,45.95,45.96,45.92,45.92,40030.29962967119,30.978,30.9848,30.9578,30.9578,40030.2996
2017-04-21 12:00:00,45.93,45.95,45.9,45.91,27955.336101447647,30.9645,30.978,30.9443,30.9511,27955.3361
2017-04-21 12:05:00,45.9,45.9,45.86,45.87,24130.8495118393,30.9443,30.9443,30.9173,30.9241,24130.8495
2017-04-21 12:10:00,45.87,45.93,45.83,45.83,53814.38671305128,30.9241,30.9645,30.8971,30.8971,53814.3867
2017-04-21 12:15:00,45.83,45.9,45.81,45.87,39603.86039726181,30.8971,30.9443,30.8836,30.9241,39603.8604
2017-04-21 12:20:00,45.87,45.89,45.86,45.88,23476.6019526428,30.9241,30.9376,30.9173,30.9308,23476.602
2017-04-21 12:25:00,45.87,45.91,45.84,45.84,28997.86780383795,30.9241,30.9511,30.9039,30.9039,28997.8678
2017-04-21 12:30:00,45.85,45.88,45.82,45.87,69128.04399057344,30.9106,30.9308,30.8904,30.9241,69128.044
2017-04-21 12:35:00,45.88,45.88,45.84,45.85,34633.598922679834,30.9308,30.9308,30.9039,30.9106,34633.5989
2017-04-21 12:40:00,45.86,45.88,45.85,45.86,26052.0704746942,30.9173,30.9308,30.9106,30.9173,26052.0705
2017-04-21 12:45:00,45.86,45.86,45.81,45.84,31511.614858040622,30.9173,30.9173,30.8836,30.9039,31511.6149
2017-04-21 12:50:00,45.83,45.86,45.82,45.83,31703.51251262484,30.8971,30.9173,30.8904,30.8971,31703.5125
2017-04-21 12:55:00,45.83,45.85,45.8,45.81,30441.027942991805,30.8971,30.9106,30.8769,30.8836,30441.0279
2017-04-21 13:00:00,45.82,45.84,45.8,45.82,36297.83413758276,30.8904,30.9039,30.8769,30.8904,36297.8341
2017-04-21 13:05:00,45.82,45.84,45.78,45.78,38900.23566378633,30.8904,30.9039,30.8634,30.8634,38900.2357
2017-04-21 13:10:00,45.78,45.79,45.64,45.7,113564.13421613736,30.8634,30.8702,30.769,30.8095,113564.1342
2017-04-21 13:15:00,45.7,45.71,45.64,45.64,42624.845696330376,30.8095,30.8162,30.769,30.769,42624.8457
2017-04-21 13:20:00,45.64,45.69,45.62,45.69,77250.58915946583,30.769,30.8027,30.7555,30.8027,77250.5892
2017-04-21 13:25:00,45.68,45.7,45.64,45.68,45019.63864886096,30.796,30.8095,30.769,30.796,45019.6386
2017-04-21 13:30:00,45.68,45.7,45.66,45.66,31628.32454270004,30.796,30.8095,30.7825,30.7825,31628.3245
2017-04-21 13:35:00,45.66,45.68,45.63,45.65,44592.07720794524,30.7825,30.796,30.7623,30.7758,44592.0772
2017-04-21 13:40:00,45.65,45.7,45.63,45.7,33376.7253955785,30.7758,30.8095,30.7623,30.8095,33376.7254
2017-04-21 13:45:00,45.69,45.7,45.63,45.63,35823.13993940074,30.8027,30.8095,30.7623,30.7623,35823.1399
2017-04-21 13:50:00,45.63,45.65,45.62,45.63,78168.55571765233,30.7623,30.7758,30.7555,30.7623,78168.5557
2017-04-21 13:55:00,45.64,45.86,45.63,45.84,142021.0975199192,30.769,30.9173,30.7623,30.9039,142021.0975
2017-04-21 14:00:00,45.84,45.86,45.78,45.8,82301.64964650432,30.9039,30.9173,30.8634,30.8769,82301.6496
2017-04-21 14:05:00,45.81,45.82,45.78,45.79,50295.14083716754,30.8836,30.8904,30.8634,30.8702,50295.1408
2017-04-21 14:10:00,45.79,45.85,45.78,45.84,79139.26607563684,30.8702,30.9106,30.8634,30.9039,79139.2661
2017-04-21 14:15:00,45.83,45.85,45.81,45.81,42814.49893390192,30.8971,30.9106,30.8836,30.8836,42814.4989
2017-04-21 14:20:00,45.82,45.92,45.82,45.91,43319.49276175513,30.8904,30.9578,30.8904,30.9511,43319.4928
2017-04-21 14:25:00,45.92,45.96,45.91,45.92,45161.036920659855,30.9578,30.9848,30.9511,30.9578,45161.0369
2017-04-21 14:30:00,45.91,45.93,45.88,45.9,49161.71024576366,30.9511,30.9645,30.9308,30.9443,49161.7102
2017-04-21 14:35:00,45.91,45.92,45.87,45.91,44754.7974413646,30.9511,30.9578,30.9241,30.9511,44754.7974
2017-04-21 14:40:00,45.92,45.92,45.83,45.83,57441.364605543706,30.9578,30.9578,30.8971,30.8971,57441.3646
2017-04-21 14:45:00,45.83,45.86,45.78,45.79,52156.88474918639,30.8971,30.9173,30.8634,30.8702,52156.8847
2017-04-21 14:50:00,45.79,45.81,45.76,45.79,80310.8517562563,30.8702,30.8836,30.8499,30.8702,80310.8518
2017-04-21 14:55:00,45.78,45.87,45.77,45.82,82455.39221187297,30.8634,30.9241,30.8567,30.8904,82455.3922
2017-04-21 15:00:00,45.83,45.85,45.78,45.79,57188.8676916171,30.8971,30.9106,30.8634,30.8702,57188.8677
2017-04-21 15:05:00,45.79,45.8,45.71,45.77,66983.50353495679,30.8702,30.8769,30.8162,30.8567,66983.5035
2017-04-21 15:10:00,45.76,45.77,45.7,45.75,69048.36718662328,30.8499,30.8567,30.8095,30.8432,69048.3672
2017-04-21 15:15:00,45.75,45.76,45.7,45.7,67935.13634833352,30.8432,30.8499,30.8095,30.8095,67935.1363
2017-04-21 15:20:00,45.71,45.74,45.7,45.7,65061.160363595554,30.8162,30.8364,30.8095,30.8095,65061.1604
2017-04-21 15:25:00,45.7,45.78,45.7,45.77,73126.47289866456,30.8095,30.8634,30.8095,30.8567,73126.4729
2017-04-21 15:30:00,45.77,45.78,45.7,45.71,136971.15924138704,30.8567,30.8634,30.8095,30.8162,136971.1592
2017-04-21 15:35:00,45.7,45.73,45.7,45.7,305393.3340814723,30.8095,30.8297,30.8095,30.8095,305393.3341
2017-04-21 15:40:00,45.71,45.78,45.7,45.78,202786.44372124333,30.8162,30.8634,30.8095,30.8634,202786.4437
2017-04-21 15:45:00,45.78,45.79,45.76,45.78,114176.86006059924,30.8634,30.8702,30.8499,30.8634,114176.8601
2017-04-21 15:50:00,45.78,45.78,45.73,45.74,133229.7160812479,30.8634,30.8634,30.8297,30.8364,133229.7161
2017-04-21 15:55:00,45.73,45.76,45.67,45.69,471539.6700706991,30.8297,30.8499,30.7893,30.8027,471539.6701
2017-04-24 09:30:00,46.73,46.83,46.62,46.7,219775.5582987319,31.5039,31.5713,31.4297,31.4836,219775.5583
2017-04-24 09:35:00,46.68,46.76,46.57,46.73,104015.26203568625,31.4702,31.5241,31.396,31.5039,104015.262
2017-04-24 09:40:00,46.75,46.87,46.73,46.87,166756.817416676,31.5174,31.5983,31.5039,31.5983,166756.8174
2017-04-24 09:45:00,46.88,46.9,46.81,46.9,74101.67209067444,31.605,31.6185,31.5578,31.6185,74101.6721
2017-04-24 09:50:00,46.89,46.92,46.83,46.87,88364.94220626191,31.6117,31.632,31.5713,31.5983,88364.9422
2017-04-24 09:55:00,46.87,47.01,46.87,46.95,49998.87779149366,31.5983,31.6926,31.5983,31.6522,49998.8778
2017-04-24 10:00:00,46.95,47.02,46.93,46.97,86120.52519358096,31.6522,31.6994,31.6387,31.6657,86120.5252
2017-04-24 10:05:00,46.97,46.97,46.81,46.82,133952.41835933115,31.6657,31.6657,31.5578,31.5645,133952.4184
2017-04-24 10:10:00,46.82,46.82,46.75,46.78,75104.92649534284,31.5645,31.5645,31.5174,31.5376,75104.9265
2017-04-24 10:15:00,46.77,46.83,46.75,46.8,69429.91807877904,31.5308,31.5713,31.5174,31.5511,69429.9181
2017-04-24 10:20:00,46.79,46.84,46.75,46.79,57100.2132196162,31.5443,31.578,31.5174,31.5443,57100.2132
2017-04-24 10:25:00,46.78,46.86,46.73,46.85,50499.38278532151,31.5376,31.5915,31.5039,31.5848,50499.3828
2017-04-24 10:30:00,46.85,46.85,46.68,46.69,93460.89103355404,31.5848,31.5848,31.4702,31.4769,93460.891
2017-04-24 10:35:00,46.69,46.77,46.68,46.72,78115.81191785433,31.4769,31.5308,31.4702,31.4971,78115.8119
2017-04-24 10:40:00,46.72,46.77,46.71,46.73,66059.92593423858,31.4971,31.5308,31.4904,31.5039,66059.9259
2017-04-24 10:45:00,46.73,46.78,46.72,46.78,51417.34934350802,31.5039,31.5376,31.4971,31.5376,51417.3493
2017-04-24 10:50:00,46.77,46.8,46.7,46.71,46020.64863651666,31.5308,31.5511,31.4836,31.4904,46020.6486
2017-04-24 10:55:00,46.72,46.73,46.63,46.66,61014.47648973179,31.4971,31.5039,31.4365,31.4567,61014.4765
2017-04-24 11:00:00,46.65,46.7,46.64,46.65,88050.72382448659,31.4499,31.4836,31.4432,31.4499,88050.7238
2017-04-24 11:05:00,46.65,46.66,46.6,46.62,45833.2398159578,31.4499,31.4567,31.4162,31.4297,45833.2398
2017-04-24 11:10:00,46.62,46.68,46.6,46.6,40547.63775109415,31.4297,31.4702,31.4162,31.4162,40547.6378
2017-04-24 11:15:00,46.6,46.61,46.5,46.5,89465.82875098193,31.4162,31.423,31.3488,31.3488,89465.8288
2017-04-24 11:20:00,46.5,46.52,46.44,46.44,51895.41016720906,31.3488,31.3623,31.3084,31.3084,51895.4102
2017-04-24 11:25:00,46.44,46.45,46.41,46.42,74659.40971832567,31.3084,31.3151,31.2881,31.2949,74659.4097
2017-04-24 11:30:00,46.42,46.42,46.36,46.39,36955.44832229828,31.2949,31.2949,31.2544,31.2747,36955.4483
2017-04-24 11:35:00,46.39,46.42,46.33,46.35,92818.98776792728,31.2747,31.2949,31.2342,31.2477,92818.9878
2017-04-24 11:40:00,46.35,46.35,46.29,46.34,45995.96004937717,31.2477,31.2477,31.2072,31.2409,45995.96
2017-04-24 11:45:00,46.35,46.37,46.31,46.35,43377.84760408484,31.2477,31.2612,31.2207,31.2477,43377.8476
2017-04-24 11:50:00,46.35,46.38,46.33,46.35,40567.83750420828,31.2477,31.2679,31.2342,31.2477,40567.8375
2017-04-24 11:55:00,46.35,46.36,46.27,46.28,45214.9029289642,31.2477,31.2544,31.1938,31.2005,45214.9029
2017-04-24 12:00:00,46.29,46.37,46.28,46.36,44827.74099427673,31.2072,31.2612,31.2005,31.2544,44827.741
2017-04-24 12:05:00,46.36,46.44,46.36,46.41,165973.51587925036,31.2544,31.3084,31.2544,31.2881,165973.5159
2017-04-24 12:10:00,46.41,46.45,46.4,46.4,42444.17012680956,31.2881,31.3151,31.2814,31.2814,42444.1701
2017-04-24 12:15:00,46.41,46.44,46.4,46.44,50265.96341600269,31.2881,31.3084,31.2814,31.3084,50265.9634
2017-04-24 12:20:00,46.44,46.44,46.41,46.43,49428.7958702727,31.3084,31.3084,31.2881,31.3016,49428.7959
2017-04-24 12:25:00,46.43,46.45,46.42,46.44,29836.15755807429,31.3016,31.3151,31.2949,31.3084,29836.1576
2017-04-24 12:30:00,46.44,46.44,46.42,46.42,29841.768600605992,31.3084,31.3084,31.2949,31.2949,29841.7686
2017-04-24 12:35:00,46.42,46.47,46.42,46.46,45572.88744248681,31.2949,31.3286,31.2949,31.3218,45572.8874
2017-04-24 12:40:00,46.46,46.47,46.44,46.44,22109.751991920097,31.3218,31.3286,31.3084,31.3084,22109.752
2017-04-24 12:45:00,46.45,46.48,46.44,46.45,34752.553024351924,31.3151,31.3353,31.3084,31.3151,34752.553
2017-04-24 12:50:00,46.46,46.47,46.44,46.45,43770.62058130401,31.3218,31.3286,31.3084,31.3151,43770.6206
2017-04-24 12:55:00,46.45,46.45,46.41,46.43,72204.0175064527,31.3151,31.3151,31.2881,31.3016,72204.0175
2017-04-24 13:00:00,46.44,46.47,46.41,46.45,57914.93659521939,31.3084,31.3286,31.2881,31.3151,57914.9366
2017-04-24 13:05:00,46.45,46.46,46.44,46.44,25558.298731904382,31.3151,31.3218,31.3084,31.3084,25558.2987
2017-04-24 13:10:00,46.45,46.48,46.44,46.46,73424.98036135113,31.3151,31.3353,31.3084,31.3218,73424.9804
2017-04-24 13:15:00,46.47,46.48,46.44,46.47,29433.284704298057,31.3286,31.3353,31.3084,31.3286,29433.2847
2017-04-24 13:20:00,46.48,46.52,46.47,46.48,67892.49242509258,31.3353,31.3623,31.3286,31.3353,67892.4924
2017-04-24 13:25:00,46.48,46.51,46.47,46.51,52133.31837055324,31.3353,31.3556,31.3286,31.3556,52133.3184
2017-04-24 13:30:00,46.51,46.52,46.49,46.51,45624.50903377847,31.3556,31.3623,31.3421,31.3556,45624.509
2017-04-24 13:35:00,46.51,46.52,46.47,46.48,56591.85276624397,31.3556,31.3623,31.3286,31.3353,56591.8528
2017-04-24 13:40:00,46.47,46.48,46.43,46.44,47206.82302771855,31.3286,31.3353,31.3016,31.3084,47206.823
2017-04-24 13:45:00,46.43,46.44,46.42,46.44,29284.030972954773,31.3016,31.3084,31.2949,31.3084,29284.031
2017-04-24 13:50:00,46.44,46.44,46.42,46.44,37177.6456065537,31.3084,31.3084,31.2949,31.3084,37177.6456
2017-04-24 13:55:00,46.44,46.45,46.43,46.44,45275.502188306586,31.3084,31.3151,31.3016,31.3084,45275.5022
2017-04-24 14:00:00,46.44,46.46,46.43,46.43,40729.43552912131,31.3084,31.3218,31.3016,31.3016,40729.4355
2017-04-24 14:05:00,46.43,46.44,46.41,46.44,29498.372797665805,31.3016,31.3084,31.2881,31.3084,29498.3728
2017-04-24 14:10:00,46.44,46.46,46.41,46.44,45729.99663337448,31.3084,31.3218,31.2881,31.3084,45729.9966
2017-04-24 14:15:00,46.44,46.52,46.44,46.5,71462.23768376163,31.3084,31.3623,31.3084,31.3488,71462.2377
2017-04-24 14:20:00,46.51,46.52,46.47,46.47,70554.37100213219,31.3556,31.3623,31.3286,31.3286,70554.371
2017-04-24 14:25:00,46.47,46.5,46.45,46.49,49144.87711816855,31.3286,31.3488,31.3151,31.3421,49144.8771
2017-04-24 14:30:00,46.5,46.54,46.49,46.52,48851.980698013685,31.3488,31.3758,31.3421,31.3623,48851.9807
2017-04-24 14:35:00,46.51,46.51,46.48,46.49,31958.253843564133,31.3556,31.3556,31.3353,31.3421,31958.2538
2017-04-24 14:40:00,46.49,46.5,46.45,46.46,60517.33812142296,31.3421,31.3488,31.3151,31.3218,60517.3381
2017-04-24 14:45:00,46.47,46.47,46.42,46.44,83867.13051284928,31.3286,31.3286,31.2949,31.3084,83867.1305
2017-04-24 14:50:00,46.44,46.47,46.42,46.43,49186.39883290315,31.3084,31.3286,31.2949,31.3016,49186.3988
2017-04-24 14:55:00,46.43,46.43,46.39,46.41,61282.68432274716,31.3016,31.3016,31.2747,31.2881,61282.6843
2017-04-24 15:00:00,46.41,46.44,46.38,46.44,53201.66086858938,31.2881,31.3084,31.2679,31.3084,53201.6609
2017-04-24 15:05:00,46.44,46.49,46.43,46.49,81796.6558186511,31.3084,31.3421,31.3016,31.3421,81796.6558
2017-04-24 15:10:00,46.49,46.52,46.47,46.52,85841.09527550219,31.3421,31.3623,31.3286,31.3623,85841.0953
2017-04-24 15:15:00,46.52,46.54,46.5,46.5,50153.74256536864,31.3623,31.3758,31.3488,31.3488,50153.7426
2017-04-24 15:20:00,46.5,46.52,46.44,46.46,158249.35473010884,31.3488,31.3623,31.3084,31.3218,158249.3547
2017-04-24 15:25:00,46.45,46.49,46.45,46.46,64908.540006733245,31.3151,31.3421,31.3151,31.3218,64908.54
2017-04-24 15:30:00,46.45,46.46,46.4,46.4,100148.13152283692,31.3151,31.3218,31.2814,31.2814,100148.1315
2017-04-24 15:35:00,46.4,46.46,46.39,46.43,116507.68712826844,31.2814,31.3218,31.2747,31.3016,116507.6871
2017-04-24 15:40:00,46.43,46.45,46.35,46.39,227864.43721243404,31.3016,31.3151,31.2477,31.2747,227864.4372
2017-04-24 15:45:00,46.41,46.42,46.37,46.38,81030.18740882055,31.2881,31.2949,31.2612,31.2679,81030.1874
2017-04-24 15:50:00,46.37,46.39,46.35,46.38,138744.248681405,31.2612,31.2747,31.2477,31.2679,138744.2487
2017-04-24 15:55:00,46.38,46.39,46.33,46.35,370888.7891370216,31.2679,31.2747,31.2342,31.2477,370888.7891
2017-04-25 09:30:00,46.78,47.13,46.7,47.11,195302.4351924588,31.5376,31.7735,31.4836,31.7601,195302.4352
2017-04-25 09:35:00,47.1,47.13,46.98,47.05,192509.2582201773,31.7533,31.7735,31.6724,31.7196,192509.2582
2017-04-25 09:40:00,47.06,47.12,47.01,47.09,436608.6858938391,31.7263,31.7668,31.6926,31.7466,436608.6859
2017-04-25 09:45:00,47.09,47.1,47.01,47.01,93355.40343395802,31.7466,31.7533,31.6926,31.6926,93355.4034
2017-04-25 09:50:00,47.01,47.05,46.99,47.0,140093.14330602626,31.6926,31.7196,31.6792,31.6859,140093.1433
2017-04-25 09:55:00,47.0,47.12,46.99,47.1,82546.29110088653,31.6859,31.7668,31.6792,31.7533,82546.2911
2017-04-25 10:00:00,47.1,47.13,47.06,47.08,52280.32768488385,31.7533,31.7735,31.7263,31.7398,52280.3277
2017-04-25 10:05:00,47.08,47.23,47.08,47.14,146277.63438446863,31.7398,31.841,31.7398,31.7803,146277.6344
2017-04-25 10:10:00,47.14,47.15,47.09,47.11,37139.49051733812,31.7803,31.787,31.7466,31.7601,37139.4905
2017-04-25 10:15:00,47.11,47.16,47.09,47.14,53422.735944338456,31.7601,31.7938,31.7466,31.7803,53422.7359
2017-04-25 10:20:00,47.14,47.18,47.11,47.17,227992.36898215688,31.7803,31.8072,31.7601,31.8005,227992.369
2017-04-25 10:25:00,47.17,47.17,47.11,47.13,104943.3284704298,31.8005,31.8005,31.7601,31.7735,104943.3285
2017-04-25 10:30:00,47.13,47.14,47.05,47.1,65847.82852654022,31.7735,31.7803,31.7196,31.7533,65847.8285
2017-04-25 10:35:00,47.1,47.15,47.1,47.11,84349.6801705757,31.7533,31.787,31.7533,31.7601,84349.6802
2017-04-25 10:40:00,47.11,47.13,47.04,47.05,158874.4248681405,31.7601,31.7735,31.7129,31.7196,158874.4249
2017-04-25 10:45:00,47.05,47.14,47.03,47.13,179260.46459432162,31.7196,31.7803,31.7061,31.7735,179260.4646
2017-04-25 10:50:00,47.11,47.17,47.09,47.17,91676.57950847269,31.7601,31.8005,31.7466,31.8005,91676.5795
2017-04-25 10:55:00,47.17,47.18,47.13,47.15,42015.48647738749,31.8005,31.8072,31.7735,31.787,42015.4865
2017-04-25 11:00:00,47.16,47.16,47.1,47.13,38176.41117719672,31.7938,31.7938,31.7533,31.7735,38176.4112
2017-04-25 11:05:00,47.13,47.17,47.11,47.14,68208.95522388059,31.7735,31.8005,31.7601,31.7803,68208.9552
2017-04-25 11:10:00,47.13,47.16,47.12,47.15,211732.6899337897,31.7735,31.7938,31.7668,31.787,211732.6899
2017-04-25 11:15:00,47.14,47.17,47.1,47.15,349344.6302322971,31.7803,31.8005,31.7533,31.787,349344.6302
2017-04-25 11:20:00,47.15,47.16,47.09,47.12,34061.27258444619,31.787,31.7938,31.7466,31.7668,34061.2726
2017-04-25 11:25:00,47.13,47.14,47.05,47.05,41529.57019414207,31.7735,31.7803,31.7196,31.7196,41529.5702
2017-04-25 11:30:00,47.05,47.07,46.99,47.05,47119.29076422399,31.7196,31.7331,31.6792,31.7196,47119.2908
2017-04-25 11:35:00,47.05,47.06,46.99,47.01,24840.08528784648,31.7196,31.7263,31.6792,31.6926,24840.0853
2017-04-25 11:40:00,47.01,47.01,46.95,46.95,142613.62361126696,31.6926,31.6926,31.6522,31.6522,142613.6236
2017-04-25 11:45:00,46.95,47.01,46.95,47.0,65217.14734597688,31.6522,31.6926,31.6522,31.6859,65217.1473
2017-04-25 11:50:00,46.99,47.01,46.96,46.97,39131.41061609247,31.6792,31.6926,31.6589,31.6657,39131.4106
2017-04-25 11:55:00,46.97,47.02,46.97,47.01,51141.28605094826,31.6657,31.6994,31.6657,31.6926,51141.2861
2017-04-25 12:00:00,47.01,47.05,47.0,47.01,93962.51823588822,31.6926,31.7196,31.6859,31.6926,93962.5182
2017-04-25 12:05:00,47.01,47.04,47.0,47.01,44381.10200875322,31.6926,31.7129,31.6859,31.6926,44381.102
2017-04-25 12:10:00,47.01,47.01,46.94,46.96,32759.510717091234,31.6926,31.6926,31.6454,31.6589,32759.5107
2017-04-25 12:15:00,46.97,47.01,46.97,46.99,66283.24542700034,31.6657,31.6926,31.6657,31.6792,66283.2454
2017-04-25 12:20:00,47.0,47.01,46.95,46.96,110023.56637863314,31.6859,31.6926,31.6522,31.6589,110023.5664
2017-04-25 12:25:00,46.97,46.97,46.88,46.92,124469.75648075412,31.6657,31.6657,31.605,31.632,124469.7565
2017-04-25 12:30:00,46.92,46.93,46.81,46.82,50827.06766917293,31.632,31.6387,31.5578,31.5645,50827.0677
2017-04-25 12:35:00,46.81,46.85,46.77,46.8,48390.75300190775,31.5578,31.5848,31.5308,31.5511,48390.753
2017-04-25 12:40:00,46.8,46.89,46.79,46.86,54966.89484906296,31.5511,31.6117,31.5443,31.5915,54966.8948
2017-04-25 12:45:00,46.87,46.93,46.86,46.91,52305.01627202334,31.5983,31.6387,31.5915,31.6252,52305.0163
2017-04-25 12:50:00,46.91,46.93,46.86,46.89,62606.89036022893,31.6252,31.6387,31.5915,31.6117,62606.8904
2017-04-25 12:55:00,46.9,46.92,46.87,46.87,45385.47862192795,31.6185,31.632,31.5983,31.5983,45385.4786
2017-04-25 13:00:00,46.88,46.93,46.86,46.93,26496.465043205026,31.605,31.6387,31.5915,31.6387,26496.465
2017-04-25 13:05:00,46.93,46.93,46.91,46.92,28361.5755807429,31.6387,31.6387,31.6252,31.632,28361.5756
2017-04-25 13:10:00,46.92,46.93,46.86,46.87,66727.63999551116,31.632,31.6387,31.5915,31.5983,66727.64
2017-04-25 13:15:00,46.87,46.89,46.85,46.86,31076.19795758052,31.5983,31.6117,31.5848,31.5915,31076.198
2017-04-25 13:20:00,46.86,46.88,46.82,46.85,51958.25384356413,31.5915,31.605,31.5645,31.5848,51958.2538
2017-04-25 13:25:00,46.85,46.87,46.83,46.84,22858.2650656492,31.5848,31.5983,31.5713,31.578,22858.2651
2017-04-25 13:30:00,46.85,46.85,46.83,46.85,30667.71406127258,31.5848,31.5848,31.5713,31.5848,30667.7141
2017-04-25 13:35:00,46.85,46.86,46.82,46.82,25708.67467175401,31.5848,31.5915,31.5645,31.5645,25708.6747
2017-04-25 13:40:00,46.83,46.94,46.83,46.93,100361.35113904162,31.5713,31.6454,31.5713,31.6387,100361.3511
2017-04-25 13:45:00,46.93,46.93,46.89,46.89,62614.745819773314,31.6387,31.6387,31.6117,31.6117,62614.7458
2017-04-25 13:50:00,46.89,46.92,46.88,46.9,98320.0538660083,31.6117,31.632,31.605,31.6185,98320.0539
2017-04-25 13:55:00,46.89,46.9,46.88,46.9,78107.95645830996,31.6117,31.6185,31.605,31.6185,78107.9565
2017-04-25 14:00:00,46.9,46.93,46.88,46.92,67292.11087420043,31.6185,31.6387,31.605,31.632,67292.1109
2017-04-25 14:05:00,46.91,46.98,46.9,46.96,46787.11704634721,31.6252,31.6724,31.6185,31.6589,46787.117
2017-04-25 14:10:00,46.97,46.99,46.95,46.96,55395.57849848502,31.6657,31.6792,31.6522,31.6589,55395.5785
2017-04-25 14:15:00,46.96,46.97,46.94,46.96,33050.16272023342,31.6589,31.6657,31.6454,31.6589,33050.1627
2017-04-25 14:20:00,46.96,46.96,46.91,46.93,39480.41746156436,31.6589,31.6589,31.6252,31.6387,39480.4175
2017-04-25 14:25:00,46.93,46.96,46.91,46.94,149833.9131410616,31.6387,31.6589,31.6252,31.6454,149833.9131
2017-04-25 14:30:00,46.94,46.96,46.93,46.95,54061.27258444619,31.6454,31.6589,31.6387,31.6522,54061.2726
2017-04-25 14:35:00,46.94,46.96,46.93,46.95,65202.55863539445,31.6454,31.6589,31.6387,31.6522,65202.5586
2017-04-25 14:40:00,46.95,46.96,46.93,46.94,37581.64066883627,31.6522,31.6589,31.6387,31.6454,37581.6407
2017-04-25 14:45:00,46.93,46.96,46.91,46.93,35505.55493210638,31.6387,31.6589,31.6252,31.6387,35505.5549
2017-04-25 14:50:00,46.93,46.93,46.87,46.88,75017.39423184827,31.6387,31.6387,31.5983,31.605,75017.3942
2017-04-25 14:55:00,46.87,46.88,46.85,46.86,39198.743126472895,31.5983,31.605,31.5848,31.5915,39198.7431
2017-04-25 15:00:00,46.86,46.88,46.85,46.87,53101.78431152508,31.5915,31.605,31.5848,31.5983,53101.7843
2017-04-25 15:05:00,46.87,46.93,46.86,46.89,83084.95118392997,31.5983,31.6387,31.5915,31.6117,83084.9512
2017-04-25 15:10:00,46.89,46.89,46.85,46.86,37573.78520929189,31.6117,31.6117,31.5848,31.5915,37573.7852
2017-04-25 15:15:00,46.86,46.87,46.85,46.85,73952.41835933116,31.5915,31.5983,31.5848,31.5848,73952.4184
2017-04-25 15:20:00,46.85,46.85,46.79,46.8,121936.93188194366,31.5848,31.5848,31.5443,31.5511,121936.9319
2017-04-25 15:25:00,46.8,46.81,46.77,46.78,58054.090450005606,31.5511,31.5578,31.5308,31.5376,58054.0905
2017-04-25 15:30:00,46.78,46.79,46.76,46.78,95688.47491863988,31.5376,31.5443,31.5241,31.5376,95688.4749
2017-04-25 15:35:00,46.79,46.79,46.71,46.73,85148.6926270901,31.5443,31.5443,31.4904,31.5039,85148.6926
2017-04-25 15:40:00,46.73,46.78,46.72,46.75,75597.5760296263,31.5039,31.5376,31.4971,31.5174,75597.576
2017-04-25 15:45:00,46.74,46.75,46.67,46.69,168496.24060150376,31.5106,31.5174,31.4634,31.4769,168496.2406
2017-04-25 15:50:00,46.68,46.69,46.65,46.68,144592.07720794523,31.4702,31.4769,31.4499,31.4702,144592.0772
2017-04-25 15:55:00,46.68,46.72,46.67,46.67,270260.35237347096,31.4702,31.4971,31.4634,31.4634,270260.3524
2017-04-26 09:30:00,46.66,46.92,46.66,46.8,115692.96375266524,31.4567,31.632,31.4567,31.5511,115692.9638
2017-04-26 09:35:00,46.85,46.86,46.66,46.68,53928.85198069801,31.5848,31.5915,31.4567,31.4702,53928.852
2017-04-26 09:40:00,46.7,46.75,46.65,46.74,75053.30490405117,31.4836,31.5174,31.4499,31.5106,75053.3049
2017-04-26 09:45:00,46.75,46.81,46.68,46.81,88415.44158904724,31.5174,31.5578,31.4702,31.5578,88415.4416
2017-04-26 09:50:00,46.81,46.81,46.74,46.76,76729.88441252384,31.5578,31.5578,31.5106,31.5241,76729.8844
2017-04-26 09:55:00,46.76,46.77,46.69,46.77,71498.14835596453,31.5241,31.5308,31.4769,31.5308,71498.1484
2017-04-26 10:00:00,46.76,46.76,46.68,46.68,56854.44955672764,31.5241,31.5241,31.4702,31.4702,56854.4496
2017-04-26 10:05:00,46.69,46.7,46.67,46.68,79037.14510155987,31.4769,31.4836,31.4634,31.4702,79037.1451
2017-04-26 10:10:00,46.68,46.75,46.67,46.73,77246.10032544046,31.4702,31.5174,31.4634,31.5039,77246.1003
2017-04-26 10:15:00,46.75,46.75,46.69,46.72,47788.12703400292,31.5174,31.5174,31.4769,31.4971,47788.127
2017-04-26 10:20:00,46.73,46.74,46.67,46.69,36458.30995398945,31.5039,31.5106,31.4634,31.4769,36458.31
2017-04-26 10:25:00,46.69,46.7,46.65,46.68,49631.91560992032,31.4769,31.4836,31.4499,31.4702,49631.9156
2017-04-26 10:30:00,46.69,46.71,46.58,46.58,184590.9549994389,31.4769,31.4904,31.4027,31.4027,184590.955
2017-04-26 10:35:00,46.59,46.65,46.55,46.62,108575.91740545392,31.4095,31.4499,31.3825,31.4297,108575.9174
2017-04-26 10:40:00,46.62,46.69,46.62,46.69,63776.2316238357,31.4297,31.4769,31.4297,31.4769,63776.2316
2017-04-26 10:45:00,46.69,46.7,46.64,46.67,76856.69397374032,31.4769,31.4836,31.4432,31.4634,76856.694
2017-04-26 10:50:00,46.68,46.68,46.61,46.62,144855.79620693525,31.4702,31.4702,31.423,31.4297,144855.7962
2017-04-26 10:55:00,46.61,46.67,46.6,46.63,87168.66793850297,31.423,31.4634,31.4162,31.4365,87168.6679
2017-04-26 11:00:00,46.63,46.66,46.59,46.63,59353.60790034788,31.4365,31.4567,31.4095,31.4365,59353.6079
2017-04-26 11:05:00,46.64,46.64,46.58,46.62,77299.9663337448,31.4432,31.4432,31.4027,31.4297,77299.9663
2017-04-26 11:10:00,46.63,46.66,46.6,46.61,74870.38491751767,31.4365,31.4567,31.4162,31.423,74870.3849
2017-04-26 11:15:00,46.6,46.62,46.6,46.6,69809.22455392212,31.4162,31.4297,31.4162,31.4162,69809.2246
2017-04-26 11:20:00,46.61,46.69,46.6,46.69,179891.14577488496,31.423,31.4769,31.4162,31.4769,179891.1458
2017-04-26 11:25:00,46.68,46.77,46.68,46.73,120373.69543261138,31.4702,31.5308,31.4702,31.5039,120373.6954
2017-04-26 11:30:00,46.74,46.76,46.7,46.75,105585.23173605656,31.5106,31.5241,31.4836,31.5174,105585.2317
2017-04-26 11:35:00,46.75,46.75,46.68,46.68,81439.79351363482,31.5174,31.5174,31.4702,31.4702,81439.7935
2017-04-26 11:40:00,46.68,46.68,46.6,46.62,46394.34406912804,31.4702,31.4702,31.4162,31.4297,46394.3441
2017-04-26 11:45:00,46.62,46.62,46.45,46.45,94553.92211872964,31.4297,31.4297,31.3151,31.3151,94553.9221
2017-04-26 11:50:00,46.45,46.56,46.45,46.56,40499.38278532151,31.3151,31.3893,31.3151,31.3893,40499.3828
2017-04-26 11:55:00,46.55,46.6,46.55,46.6,46270.90113343059,31.3825,31.4162,31.3825,31.4162,46270.9011
2017-04-26 12:00:00,46.6,46.61,46.57,46.6,88102.34541577824,31.4162,31.423,31.396,31.4162,88102.3454
2017-04-26 12:05:00,46.6,46.62,46.53,46.55,77310.06621030187,31.4162,31.4297,31.369,31.3825,77310.0662
2017-04-26 12:10:00,46.55,46.64,46.54,46.63,43028.84075861295,31.3825,31.4432,31.3758,31.4365,43028.8408
2017-04-26 12:15:00,46.64,46.69,46.63,46.67,67534.50791156996,31.4432,31.4769,31.4365,31.4634,67534.5079
2017-04-26 12:20:00,46.68,46.68,46.62,46.62,31888.67691617102,31.4702,31.4702,31.4297,31.4297,31888.6769
2017-04-26 12:25:00,46.62,46.64,46.6,46.6,43157.8947368421,31.4297,31.4432,31.4162,31.4162,43157.8947
2017-04-26 12:30:00,46.6,46.66,46.6,46.66,29070.811356750084,31.4162,31.4567,31.4162,31.4567,29070.8114
2017-04-26 12:35:00,46.66,46.68,46.63,46.65,38829.53652788688,31.4567,31.4702,31.4365,31.4499,38829.5365
2017-04-26 12:40:00,46.65,46.68,46.65,46.68,34346.31354505667,31.4499,31.4702,31.4499,31.4702,34346.3135
2017-04-26 12:45:00,46.68,46.7,46.63,46.64,51211.98518684771,31.4702,31.4836,31.4365,31.4432,51211.9852
2017-04-26 12:50:00,46.65,46.69,46.64,46.69,45496.57726405566,31.4499,31.4769,31.4432,31.4769,45496.5773
2017-04-26 12:55:00,46.69,46.78,46.69,46.77,86899.33789698125,31.4769,31.5376,31.4769,31.5308,86899.3379
2017-04-26 13:00:00,46.76,46.78,46.73,46.74,68094.48995623387,31.5241,31.5376,31.5039,31.5106,68094.49
2017-04-26 13:05:00,46.74,46.78,46.74,46.76,61361.238918191,31.5106,31.5376,31.5106,31.5241,61361.2389
2017-04-26 13:10:00,46.77,46.8,46.74,46.74,84400.17955336101,31.5308,31.5511,31.5106,31.5106,84400.1796
2017-04-26 13:15:00,46.75,46.76,46.68,46.69,123742.56536864548,31.5174,31.5241,31.4702,31.4769,123742.5654
2017-04-26 13:20:00,46.69,46.71,46.66,46.66,100689.03602289304,31.4769,31.4904,31.4567,31.4567,100689.036
2017-04-26 13:25:00,46.66,46.67,46.6,46.62,111942.54292447536,31.4567,31.4634,31.4162,31.4297,111942.5429
2017-04-26 13:30:00,46.62,46.62,46.53,46.57,74691.95376500953,31.4297,31.4297,31.369,31.396,74691.9538
2017-04-26 13:35:00,46.58,46.66,46.56,46.65,129780.04713275726,31.4027,31.4567,31.3893,31.4499,129780.0471
2017-04-26 13:40:00,46.64,46.65,46.6,46.65,186918.41544158905,31.4432,31.4499,31.4162,31.4499,186918.4154
2017-04-26 13:45:00,46.65,46.65,46.44,46.46,156414.54382224215,31.4499,31.4499,31.3084,31.3218,156414.5438
2017-04-26 13:50:00,46.47,46.63,46.46,46.59,64045.56166535742,31.3286,31.4365,31.3218,31.4095,64045.5617
2017-04-26 13:55:00,46.58,46.61,46.52,46.54,45994.83784087083,31.4027,31.423,31.3623,31.3758,45994.8378
2017-04-26 14:00:00,46.54,46.55,46.45,46.51,57168.66793850297,31.3758,31.3825,31.3151,31.3556,57168.6679
2017-04-26 14:05:00,46.5,46.52,46.44,46.46,61437.54909662215,31.3488,31.3623,31.3084,31.3218,61437.5491
2017-04-26 14:10:00,46.46,46.51,46.44,46.48,41582.31399394007,31.3218,31.3556,31.3084,31.3353,41582.314
2017-04-26 14:15:00,46.48,46.52,46.43,46.44,56447.08786892604,31.3353,31.3623,31.3016,31.3084,56447.0879
2017-04-26 14:20:00,46.44,46.49,46.4,46.47,55023.005274379975,31.3084,31.3421,31.2814,31.3286,55023.0053
2017-04-26 14:25:00,46.47,46.48,46.44,46.44,68304.34294691954,31.3286,31.3353,31.3084,31.3084,68304.3429
2017-04-26 14:30:00,46.44,46.53,46.43,46.49,109652.11536303443,31.3084,31.369,31.3016,31.3421,109652.1154
2017-04-26 14:35:00,46.5,46.51,46.45,46.45,53318.37055324879,31.3488,31.3556,31.3151,31.3151,53318.3706
2017-04-26 14:40:00,46.46,46.52,46.45,46.5,100874.20042643925,31.3218,31.3623,31.3151,31.3488,100874.2004
2017-04-26 14:45:00,46.5,46.52,46.48,46.49,84724.4978116934,31.3488,31.3623,31.3353,31.3421,84724.4978
2017-04-26 14:50:00,46.5,46.51,46.44,46.44,83172.48344742453,31.3488,31.3556,31.3084,31.3084,83172.4834
2017-04-26 14:55:00,46.45,46.5,46.44,46.45,55692.96375266525,31.3151,31.3488,31.3084,31.3151,55692.9638
2017-04-26 15:00:00,46.45,46.47,46.41,46.41,93898.5523510268,31.3151,31.3286,31.2881,31.2881,93898.5524
2017-04-26 15:05:00,46.41,46.46,46.39,46.44,113274.60442150151,31.2881,31.3218,31.2747,31.3084,113274.6044
2017-04-26 15:10:00,46.43,46.48,46.42,46.44,270401.7506452699,31.3016,31.3353,31.2949,31.3084,270401.7506
2017-04-26 15:15:00,46.44,46.45,46.4,46.43,140062.84367635506,31.3084,31.3151,31.2814,31.3016,140062.8437
2017-04-26 15:20:00,46.44,46.45,46.41,46.45,129580.29401862866,31.3084,31.3151,31.2881,31.3151,129580.294
2017-04-26 15:25:00,46.44,46.45,46.4,46.45,86274.2677589496,31.3084,31.3151,31.2814,31.3151,86274.2678
2017-04-26 15:30:00,46.45,46.46,46.36,46.39,134716.64235214904,31.3151,31.3218,31.2544,31.2747,134716.6424
2017-04-26 15:35:00,46.38,46.38,46.31,46.31,151614.85804062395,31.2679,31.2679,31.2207,31.2207,151614.858
2017-04-26 15:40:00,46.3,46.33,46.27,46.32,135899.45011783188,31.214,31.2342,31.1938,31.2275,135899.4501
2017-04-26 15:45:00,46.32,46.33,46.2,46.21,141098.6421277073,31.2275,31.2342,31.1466,31.1533,141098.6421
2017-04-26 15:50:00,46.2,46.23,46.17,46.18,158424.41925709796,31.1466,31.1668,31.1263,31.1331,158424.4193
2017-04-26 15:55:00,46.18,46.27,46.17,46.23,364984.8501851644,31.1331,31.1938,31.1263,31.1668,364984.8502
2017-04-27 09:30:00,46.35,46.4,46.23,46.32,90611.60363595556,31.2477,31.2814,31.1668,31.2275,90611.6036
2017-04-27 09:35:00,46.33,46.41,46.31,46.37,71751.76747839748,31.2342,31.2881,31.2207,31.2612,71751.7675
2017-04-27 09:40:00,46.36,46.37,46.26,46.27,58366.06441476826,31.2544,31.2612,31.187,31.1938,58366.0644
2017-04-27 09:45:00,46.28,46.43,46.27,46.43,69212.20962854898,31.2005,31.3016,31.1938,31.3016,69212.2096
2017-04-27 09:50:00,46.42,46.45,46.29,46.35,239945.0117831893,31.2949,31.3151,31.2072,31.2477,239945.0118
2017-04-27 09:55:00,46.35,46.36,46.3,46.31,38011.446526764674,31.2477,31.2544,31.214,31.2207,38011.4465
2017-04-27 10:00:00,46.31,46.34,46.26,46.27,65611.04253170239,31.2207,31.2409,31.187,31.1938,65611.0425
2017-04-27 10:05:00,46.27,46.28,46.14,46.2,126955.44832229828,31.1938,31.2005,31.1061,31.1466,126955.4483
2017-04-27 10:10:00,46.21,46.23,46.18,46.23,64333.96925148693,31.1533,31.1668,31.1331,31.1668,64333.9693
2017-04-27 10:15:00,46.24,46.31,46.24,46.28,114813.1522836943,31.1735,31.2207,31.1735,31.2005,114813.1523
2017-04-27 10:20:00,46.28,46.31,46.26,46.27,70629.558972057,31.2005,31.2207,31.187,31.1938,70629.559
2017-04-27 10:25:00,46.27,46.27,46.24,46.26,39456.85108293121,31.1938,31.1938,31.1735,31.187,39456.8511
2017-04-27 10:30:00,46.26,46.28,46.23,46.27,41941.42071596903,31.187,31.2005,31.1668,31.1938,41941.4207
2017-04-27 10:35:00,46.26,46.33,46.25,46.32,104661.65413533834,31.187,31.2342,31.1803,31.2275,104661.6541
2017-04-27 10:40:00,46.32,46.36,46.32,46.33,81489.17068791381,31.2275,31.2544,31.2275,31.2342,81489.1707
2017-04-27 10:45:00,46.34,46.34,46.19,46.2,87007.06991358993,31.2409,31.2409,31.1398,31.1466,87007.0699
2017-04-27 10:50:00,46.19,46.23,46.1,46.12,72495.79171810122,31.1398,31.1668,31.0791,31.0926,72495.7917
2017-04-27 10:55:00,46.12,46.16,46.09,46.16,57479.519694759285,31.0926,31.1196,31.0724,31.1196,57479.5197
2017-04-27 11:00:00,46.16,46.25,46.13,46.22,100571.2041297273,31.1196,31.1803,31.0994,31.16,100571.2041
2017-04-27 11:05:00,46.23,46.26,46.17,46.17,51600.26933004152,31.1668,31.187,31.1263,31.1263,51600.2693
2017-04-27 11:10:00,46.18,46.26,46.18,46.26,29702.61474581977,31.1331,31.187,31.1331,31.187,29702.6147
2017-04-27 11:15:00,46.25,46.33,46.25,46.33,50114.46526764672,31.1803,31.2342,31.1803,31.2342,50114.4653
2017-04-27 11:20:00,46.32,46.36,46.3,46.35,40294.0186286612,31.2275,31.2544,31.214,31.2477,40294.0186
2017-04-27 11:25:00,46.35,46.36,46.27,46.3,42890.80911233307,31.2477,31.2544,31.1938,31.214,42890.8091
2017-04-27 11:30:00,46.3,46.34,46.28,46.33,34157.78251599147,31.214,31.2409,31.2005,31.2342,34157.7825
2017-04-27 11:35:00,46.33,46.35,46.27,46.27,50950.51060487038,31.2342,31.2477,31.1938,31.1938,50950.5106
2017-04-27 11:40:00,46.27,46.29,46.26,46.29,37067.66917293233,31.1938,31.2072,31.187,31.2072,37067.6692
2017-04-27 11:45:00,46.28,46.29,46.22,46.25,31848.27740994277,31.2005,31.2072,31.16,31.1803,31848.2774
2017-04-27 11:50:00,46.25,46.27,46.2,46.26,38224.66614296936,31.1803,31.1938,31.1466,31.187,38224.6661
2017-04-27 11:55:00,46.26,46.3,46.25,46.26,43791.94254292447,31.187,31.214,31.1803,31.187,43791.9425
2017-04-27 12:00:00,46.26,46.37,46.26,46.36,72870.60935921894,31.187,31.2612,31.187,31.2544,72870.6094
2017-04-27 12:05:00,46.36,46.36,46.31,46.36,30917.96655818651,31.2544,31.2544,31.2207,31.2544,30917.9666
2017-04-27 12:10:00,46.35,46.39,46.34,46.36,50107.73201660869,31.2477,31.2747,31.2409,31.2544,50107.732
2017-04-27 12:15:00,46.36,46.36,46.32,46.33,27728.64998316687,31.2544,31.2544,31.2275,31.2342,27728.65
2017-04-27 12:20:00,46.33,46.34,46.3,46.31,30600.381550892154,31.2342,31.2409,31.214,31.2207,30600.3816
2017-04-27 12:25:00,46.31,46.33,46.29,46.32,22985.07462686567,31.2207,31.2342,31.2072,31.2275,22985.0746
2017-04-27 12:30:00,46.33,46.36,46.32,46.35,39396.25182358882,31.2342,31.2544,31.2275,31.2477,39396.2518
2017-04-27 12:35:00,46.35,46.36,46.34,46.36,36820.78330153743,31.2477,31.2544,31.2409,31.2544,36820.7833
2017-04-27 12:40:00,46.35,46.41,46.34,46.39,45628.99786780384,31.2477,31.2881,31.2409,31.2747,45628.9979
2017-04-27 12:45:00,46.4,46.44,46.38,46.43,40562.226461676575,31.2814,31.3084,31.2679,31.3016,40562.2265
2017-04-27 12:50:00,46.43,46.51,46.43,46.51,52953.65278868814,31.3016,31.3556,31.3016,31.3556,52953.6528
2017-04-27 12:55:00,46.5,46.54,46.5,46.54,70868.58938390753,31.3488,31.3758,31.3488,31.3758,70868.5894
2017-04-27 13:00:00,46.54,46.57,46.51,46.52,64144.31601391538,31.3758,31.396,31.3556,31.3623,64144.316
2017-04-27 13:05:00,46.53,46.56,46.52,46.56,31902.14341824711,31.369,31.3893,31.3623,31.3893,31902.1434
2017-04-27 13:10:00,46.56,46.61,46.55,46.57,41982.94243070362,31.3893,31.423,31.3825,31.396,41982.9424
2017-04-27 13:15:00,46.57,46.58,46.55,46.56,35339.46807316799,31.396,31.4027,31.3825,31.3893,35339.4681
2017-04-27 13:20:00,46.56,46.61,46.55,46.6,33897.43014252048,31.3893,31.423,31.3825,31.4162,33897.4301
2017-04-27 13:25:00,46.6,46.65,46.6,46.62,113073.72909886656,31.4162,31.4499,31.4162,31.4297,113073.7291
2017-04-27 13:30:00,46.62,46.63,46.57,46.58,68629.78341375827,31.4297,31.4365,31.396,31.4027,68629.7834
2017-04-27 13:35:00,46.58,46.6,46.56,46.6,28894.62462125463,31.4027,31.4162,31.3893,31.4162,28894.6246
2017-04-27 13:40:00,46.6,46.6,46.55,46.55,165526.87689372685,31.4162,31.4162,31.3825,31.3825,165526.8769
2017-04-27 13:45:00,46.56,46.57,46.52,46.54,57752.21636180002,31.3893,31.396,31.3623,31.3758,57752.2164
2017-04-27 13:50:00,46.54,46.56,46.52,46.56,46934.12636067781,31.3758,31.3893,31.3623,31.3893,46934.1264
2017-04-27 13:55:00,46.56,46.58,46.54,46.56,46888.11581191785,31.3893,31.4027,31.3758,31.3893,46888.1158
2017-04-27 14:00:00,46.56,46.56,46.49,46.51,94186.95993715632,31.3893,31.3893,31.3421,31.3556,94186.9599
2017-04-27 14:05:00,46.5,46.52,46.48,46.52,69639.7710694647,31.3488,31.3623,31.3353,31.3623,69639.7711
2017-04-27 14:10:00,46.52,46.52,46.5,46.5,121711.36797216922,31.3623,31.3623,31.3488,31.3488,121711.368
2017-04-27 14:15:00,46.51,46.52,46.49,46.5,143589.9450117832,31.3556,31.3623,31.3421,31.3488,143589.945
2017-04-27 14:20:00,46.51,46.52,46.49,46.49,84457.41218718437,31.3556,31.3623,31.3421,31.3421,84457.4122
2017-04-27 14:25:00,46.49,46.49,46.45,46.48,56823.0277185501,31.3421,31.3421,31.3151,31.3353,56823.0277
2017-04-27 14:30:00,46.48,46.57,46.48,46.57,68731.90438783525,31.3353,31.396,31.3353,31.396,68731.9044
2017-04-27 14:35:00,46.56,46.62,46.55,46.6,49943.88957468297,31.3893,31.4297,31.3825,31.4162,49943.8896
2017-04-27 14:40:00,46.6,46.63,46.59,46.61,56304.5673886208,31.4162,31.4365,31.4095,31.423,56304.5674
2017-04-27 14:45:00,46.62,46.63,46.6,46.6,35633.4867018292,31.4297,31.4365,31.4162,31.4162,35633.4867
2017-04-27 14:50:00,46.61,46.63,46.57,46.6,51274.82886320278,31.423,31.4365,31.396,31.4162,51274.8289
2017-04-27 14:55:00,46.6,46.63,46.6,46.62,57769.049489395125,31.4162,31.4365,31.4162,31.4297,57769.0495
2017-04-27 15:00:00,46.62,46.62,46.53,46.56,64153.2936819661,31.4297,31.4297,31.369,31.3893,64153.2937
2017-04-27 15:05:00,46.55,46.57,46.52,46.56,49242.509258220176,31.3825,31.396,31.3623,31.3893,49242.5093
2017-04-27 15:10:00,46.56,46.61,46.55,46.61,54211.64852429581,31.3893,31.423,31.3825,31.423,54211.6485
2017-04-27 15:15:00,46.61,46.63,46.59,46.6,86191.2243294804,31.423,31.4365,31.4095,31.4162,86191.2243
2017-04-27 15:20:00,46.6,46.63,46.59,46.61,52133.31837055324,31.4162,31.4365,31.4095,31.423,52133.3184
2017-04-27 15:25:00,46.62,46.62,46.58,46.59,77326.89933789698,31.4297,31.4297,31.4027,31.4095,77326.8993
2017-04-27 15:30:00,46.59,46.6,46.57,46.58,69672.31511614857,31.4095,31.4162,31.396,31.4027,69672.3151
2017-04-27 15:35:00,46.58,46.58,46.53,46.54,70720.45786107058,31.4027,31.4027,31.369,31.3758,70720.4579
2017-04-27 15:40:00,46.54,46.58,46.53,46.56,77429.02031197396,31.3758,31.4027,31.369,31.3893,77429.0203
2017-04-27 15:45:00,46.55,46.55,46.47,46.47,118697.11592413868,31.3825,31.3825,31.3286,31.3286,118697.1159
2017-04-27 15:50:00,46.47,46.48,46.44,46.48,187884.63696554812,31.3286,31.3353,31.3084,31.3353,187884.637
2017-04-27 15:55:00,46.48,46.5,46.42,46.47,339355.8523173605,31.3353,31.3488,31.2949,31.3286,339355.8523
2017-04-28 09:30:00,46.42,46.55,46.36,46.43,108798.11468970934,31.2949,31.3825,31.2544,31.3016,108798.1147
2017-04-28 09:35:00,46.44,46.5,46.42,46.42,36031.87072158007,31.3084,31.3488,31.2949,31.2949,36031.8707
2017-04-28 09:40:00,46.42,46.49,46.36,46.45,48353.72012119852,31.2949,31.3421,31.2544,31.3151,48353.7201
2017-04-28 09:45:00,46.45,46.48,46.36,46.44,54250.92582201773,31.3151,31.3353,31.2544,31.3084,54250.9258
2017-04-28 09:50:00,46.44,46.52,46.43,46.52,21980.698013690944,31.3084,31.3623,31.3016,31.3623,21980.698
2017-04-28 09:55:00,46.52,46.53,46.37,46.44,142462.125462911,31.3623,31.369,31.2612,31.3084,142462.1255
2017-04-28 10:00:00,46.45,46.49,46.39,46.44,38436.76355066771,31.3151,31.3421,31.2747,31.3084,38436.7636
2017-04-28 10:05:00,46.44,46.44,46.37,46.43,44072.49466950959,31.3084,31.3084,31.2612,31.3016,44072.4947
2017-04-28 10:10:00,46.44,46.44,46.35,46.36,90130.1761867355,31.3084,31.3084,31.2477,31.2544,90130.1762
2017-04-28 10:15:00,46.37,46.39,46.34,46.36,46615.41914487712,31.2612,31.2747,31.2409,31.2544,46615.4191
2017-04-28 10:20:00,46.35,46.37,46.27,46.32,114962.4060150376,31.2477,31.2612,31.1938,31.2275,114962.406
2017-04-28 10:25:00,46.32,46.39,46.3,46.39,53743.68757715183,31.2275,31.2747,31.214,31.2747,53743.6876
2017-04-28 10:30:00,46.39,46.39,46.29,46.31,49833.91314106161,31.2747,31.2747,31.2072,31.2207,49833.9131
2017-04-28 10:35:00,46.32,46.39,46.31,46.38,48505.21826955448,31.2275,31.2747,31.2207,31.2679,48505.2183
2017-04-28 10:40:00,46.37,46.38,46.27,46.29,70197.50869711592,31.2612,31.2679,31.1938,31.2072,70197.5087
2017-04-28 10:45:00,46.3,46.3,46.27,46.27,41800.02244417012,31.214,31.214,31.1938,31.1938,41800.0224
2017-04-28 10:50:00,46.27,46.36,46.26,46.36,36707.44024239704,31.1938,31.2544,31.187,31.2544,36707.4402
2017-04-28 10:55:00,46.35,46.36,46.28,46.29,33336.32588935024,31.2477,31.2544,31.2005,31.2072,33336.3259
2017-04-28 11:00:00,46.29,46.36,46.28,46.36,46757.93962518236,31.2072,31.2544,31.2005,31.2544,46757.9396
2017-04-28 11:05:00,46.36,46.38,46.34,46.35,48307.70957243856,31.2544,31.2679,31.2409,31.2477,48307.7096
2017-04-28 11:10:00,46.35,46.36,46.26,46.28,31699.02367859948,31.2477,31.2544,31.187,31.2005,31699.0237
2017-04-28 11:15:00,46.28,46.34,46.26,46.32,27587.25171136797,31.2005,31.2409,31.187,31.2275,27587.2517
2017-04-28 11:20:00,46.33,46.34,46.27,46.29,42128.82953652788,31.2342,31.2409,31.1938,31.2072,42128.8295
2017-04-28 11:25:00,46.29,46.36,46.29,46.34,34966.894849062955,31.2072,31.2544,31.2072,31.2409,34966.8948
2017-04-28 11:30:00,46.34,46.36,46.27,46.29,27747.72752777466,31.2409,31.2544,31.1938,31.2072,27747.7275
2017-04-28 11:35:00,46.29,46.36,46.29,46.34,22953.652788688138,31.2072,31.2544,31.2072,31.2409,22953.6528
2017-04-28 11:40:00,46.34,46.38,46.29,46.29,54020.87307821793,31.2409,31.2679,31.2072,31.2072,54020.8731
2017-04-28 11:45:00,46.29,46.35,46.27,46.35,41741.66760184042,31.2072,31.2477,31.1938,31.2477,41741.6676
2017-04-28 11:50:00,46.34,46.35,46.32,46.35,27400.96509931545,31.2409,31.2477,31.2275,31.2477,27400.9651
2017-04-28 11:55:00,46.35,46.36,46.29,46.32,25286.72427336999,31.2477,31.2544,31.2072,31.2275,25286.7243
2017-04-28 12:00:00,46.32,46.37,46.32,46.36,38418.80821456626,31.2275,31.2612,31.2275,31.2544,38418.8082
2017-04-28 12:05:00,46.36,46.39,46.36,46.38,25254.18022668612,31.2544,31.2747,31.2544,31.2679,25254.1802
2017-04-28 12:10:00,46.38,46.4,46.35,46.36,29080.911233307143,31.2679,31.2814,31.2477,31.2544,29080.9112
2017-04-28 12:15:00,46.35,46.39,46.32,46.38,110259.23016496464,31.2477,31.2747,31.2275,31.2679,110259.2302
2017-04-28 12:20:00,46.38,46.39,46.34,46.38,24183.5933116373,31.2679,31.2747,31.2409,31.2679,24183.5933
2017-04-28 12:25:00,46.37,46.37,46.34,46.36,35136.348333520364,31.2612,31.2612,31.2409,31.2544,35136.3483
2017-04-28 12:30:00,46.36,46.37,46.31,46.33,27227.02278083268,31.2544,31.2612,31.2207,31.2342,27227.0228
2017-04-28 12:35:00,46.33,46.36,46.32,46.35,90986.42127707328,31.2342,31.2544,31.2275,31.2477,90986.4213
2017-04-28 12:40:00,46.34,46.4,46.33,46.36,45791.7181012232,31.2409,31.2814,31.2342,31.2544,45791.7181
2017-04-28 12:45:00,46.36,46.36,46.34,46.36,13496.801705756929,31.2544,31.2544,31.2409,31.2544,13496.8017
2017-04-28 12:50:00,46.36,46.36,46.3,46.31,22375.71540792279,31.2544,31.2544,31.214,31.2207,22375.7154
2017-04-28 12:55:00,46.3,46.35,46.3,46.34,27489.61957131635,31.214,31.2477,31.214,31.2409,27489.6196
2017-04-28 13:00:00,46.35,46.38,46.31,46.38,30829.31208618561,31.2477,31.2679,31.2207,31.2679,30829.3121
2017-04-28 13:05:00,46.38,46.39,46.34,46.36,25738.9743014252,31.2679,31.2747,31.2409,31.2544,25738.9743
2017-04-28 13:10:00,46.35,46.36,46.34,46.35,21057.12041297273,31.2477,31.2544,31.2409,31.2477,21057.1204
2017-04-28 13:15:00,46.35,46.36,46.3,46.31,31668.72404892829,31.2477,31.2544,31.214,31.2207,31668.724
2017-04-28 13:20:00,46.3,46.36,46.3,46.36,19883.29031534059,31.214,31.2544,31.214,31.2544,19883.2903
2017-04-28 13:25:00,46.36,46.36,46.33,46.36,38103.46762428459,31.2544,31.2544,31.2342,31.2544,38103.4676
2017-04-28 13:30:00,46.36,46.39,46.35,46.37,22858.2650656492,31.2544,31.2747,31.2477,31.2612,22858.2651
2017-04-28 13:35:00,46.36,46.38,46.35,46.36,16532.37571540792,31.2544,31.2679,31.2477,31.2544,16532.3757
2017-04-28 13:40:00,46.36,46.37,46.35,46.35,22111.996408932777,31.2544,31.2612,31.2477,31.2477,22111.9964
2017-04-28 13:45:00,46.36,46.36,46.32,46.34,28945.12400403995,31.2544,31.2544,31.2275,31.2409,28945.124
2017-04-28 13:50:00,46.33,46.36,46.32,46.36,67623.16238357086,31.2342,31.2544,31.2275,31.2544,67623.1624
2017-04-28 13:55:00,46.36,46.36,46.33,46.35,56506.56491976209,31.2544,31.2544,31.2342,31.2477,56506.5649
2017-04-28 14:00:00,46.35,46.37,46.33,46.36,76927.39310963977,31.2477,31.2612,31.2342,31.2544,76927.3931
2017-04-28 14:05:00,46.37,46.37,46.34,46.35,31997.53114128605,31.2612,31.2612,31.2409,31.2477,31997.5311
2017-04-28 14:10:00,46.35,46.36,46.31,46.32,133012.00763101783,31.2477,31.2544,31.2207,31.2275,133012.0076
2017-04-28 14:15:00,46.33,46.36,46.32,46.34,47120.41297273033,31.2342,31.2544,31.2275,31.2409,47120.413
2017-04-28 14:20:00,46.33,46.35,46.3,46.32,92655.14532600156,31.2342,31.2477,31.214,31.2275,92655.1453
2017-04-28 14:25:00,46.32,46.33,46.27,46.27,55719.89675681741,31.2275,31.2342,31.1938,31.1938,55719.8968
2017-04-28 14:30:00,46.27,46.3,46.27,46.29,83380.09202109752,31.1938,31.214,31.1938,31.2072,83380.092
2017-04-28 14:35:00,46.29,46.29,46.26,46.27,103110.7619795758,31.2072,31.2072,31.187,31.1938,103110.762
2017-04-28 14:40:00,46.27,46.28,46.23,46.23,60280.55212658511,31.1938,31.2005,31.1668,31.1668,60280.5521
2017-04-28 14:45:00,46.23,46.25,46.22,46.23,19544.38334642577,31.1668,31.1803,31.16,31.1668,19544.3833
2017-04-28 14:50:00,46.24,46.26,46.23,46.24,21783.18931657502,31.1735,31.187,31.1668,31.1735,21783.1893
2017-04-28 14:55:00,46.23,46.24,46.2,46.2,40682.30277185501,31.1668,31.1735,31.1466,31.1466,40682.3028
2017-04-28 15:00:00,46.2,46.21,46.19,46.2,70665.4696442599,31.1466,31.1533,31.1398,31.1466,70665.4696
2017-04-28 15:05:00,46.2,46.22,46.19,46.22,73589.94501178319,31.1466,31.16,31.1398,31.16,73589.945
2017-04-28 15:10:00,46.23,46.24,46.21,46.22,126193.46874649308,31.1668,31.1735,31.1533,31.16,126193.4687
2017-04-28 15:15:00,46.22,46.27,46.21,46.24,30567.83750420828,31.16,31.1938,31.1533,31.1735,30567.8375
2017-04-28 15:20:00,46.24,46.24,46.2,46.21,37214.67848726293,31.1735,31.1735,31.1466,31.1533,37214.6785
2017-04-28 15:25:00,46.21,46.21,46.19,46.21,34202.67085624509,31.1533,31.1533,31.1398,31.1533,34202.6709
2017-04-28 15:30:00,46.21,46.24,46.17,46.23,55762.54068005835,31.1533,31.1735,31.1263,31.1668,55762.5407
2017-04-28 15:35:00,46.23,46.24,46.2,46.22,55283.35764785097,31.1668,31.1735,31.1466,31.16,55283.3576
2017-04-28 15:40:00,46.21,46.23,46.19,46.2,64812.03007518797,31.1533,31.1668,31.1398,31.1466,64812.0301
2017-04-28 15:45:00,46.19,46.19,46.13,46.16,83050.16272023342,31.1398,31.1398,31.0994,31.1196,83050.1627
2017-04-28 15:50:00,46.16,46.19,46.15,46.19,82171.47345976882,31.1196,31.1398,31.1129,31.1398,82171.4735
2017-04-28 15:55:00,46.19,46.21,46.13,46.17,311724.8344742453,31.1398,31.1533,31.0994,31.1263,311724.8345
2017-05-01 09:30:00,46.36,46.43,46.34,46.39,53937.82964874873,31.2544,31.3016,31.2409,31.2747,53937.8296
2017-05-01 09:35:00,46.37,46.38,46.3,46.31,38217.93289193132,31.2612,31.2679,31.214,31.2207,38217.9329
2017-05-01 09:40:00,46.32,46.36,46.32,46.32,32127.707328021545,31.2275,31.2544,31.2275,31.2275,32127.7073
2017-05-01 09:45:00,46.33,46.35,46.27,46.29,103145.55044327235,31.2342,31.2477,31.1938,31.2072,103145.5504
2017-05-01 09:50:00,46.3,46.35,46.28,46.29,20850.63404780608,31.214,31.2477,31.2005,31.2072,20850.634
2017-05-01 09:55:00,46.29,46.33,46.27,46.29,20296.263045673884,31.2072,31.2342,31.1938,31.2072,20296.263
2017-05-01 10:00:00,46.28,46.31,46.25,46.26,34166.76018404219,31.2005,31.2207,31.1803,31.187,34166.7602
2017-05-01 10:05:00,46.26,46.35,46.26,46.27,26358.433396925146,31.187,31.2477,31.187,31.1938,26358.4334
2017-05-01 10:10:00,46.27,46.3,46.22,46.27,25118.39299741892,31.1938,31.214,31.16,31.1938,25118.393
2017-05-01 10:15:00,46.27,46.36,46.26,46.29,33821.119964089325,31.1938,31.2544,31.187,31.2072,33821.12
2017-05-01 10:20:00,46.29,46.29,46.2,46.2,24461.90102120974,31.2072,31.2072,31.1466,31.1466,24461.901
2017-05-01 10:25:00,46.21,46.3,46.21,46.27,20614.97026147458,31.1533,31.214,31.1533,31.1938,20614.9703
2017-05-01 10:30:00,46.28,46.34,46.27,46.33,27113.67972169229,31.2005,31.2409,31.1938,31.2342,27113.6797
2017-05-01 10:35:00,46.33,46.36,46.28,46.31,65428.12254516889,31.2342,31.2544,31.2005,31.2207,65428.1225
2017-05-01 10:40:00,46.31,46.31,46.22,46.26,93824.48658960836,31.2207,31.2207,31.16,31.187,93824.4866
2017-05-01 10:45:00,46.26,46.27,46.2,46.21,97088.9911345528,31.187,31.1938,31.1466,31.1533,97088.9911
2017-05-01 10:50:00,46.21,46.21,46.16,46.18,70659.85860172819,31.1533,31.1533,31.1196,31.1331,70659.8586
2017-05-01 10:55:00,46.18,46.28,46.16,46.27,37748.849736281,31.1331,31.2005,31.1196,31.1938,37748.8497
2017-05-01 11:00:00,46.27,46.32,46.27,46.29,46321.40051621591,31.1938,31.2275,31.1938,31.2072,46321.4005
2017-05-01 11:05:00,46.29,46.29,46.24,46.25,96972.2814498934,31.2072,31.2072,31.1735,31.1803,96972.2814
2017-05-01 11:10:00,46.24,46.26,46.22,46.24,61883.06587363932,31.1735,31.187,31.16,31.1735,61883.0659
2017-05-01 11:15:00,46.25,46.28,46.21,46.26,195623.3868252721,31.1803,31.2005,31.1533,31.187,195623.3868
2017-05-01 11:20:00,46.25,46.27,46.25,46.27,24963.528223543934,31.1803,31.1938,31.1803,31.1938,24963.5282
2017-05-01 11:25:00,46.27,46.33,46.26,46.27,31770.84502300528,31.1938,31.2342,31.187,31.1938,31770.845
2017-05-01 11:30:00,46.27,46.3,46.26,46.28,31337.672539557847,31.1938,31.214,31.187,31.2005,31337.6725
2017-05-01 11:35:00,46.29,46.34,46.28,46.34,46228.25721018965,31.2072,31.2409,31.2005,31.2409,46228.2572
2017-05-01 11:40:00,46.34,46.41,46.33,46.41,28174.16676018404,31.2409,31.2881,31.2342,31.2881,28174.1668
2017-05-01 11:45:00,46.41,46.45,46.39,46.41,97422.28706093592,31.2881,31.3151,31.2747,31.2881,97422.2871
2017-05-01 11:50:00,46.42,46.44,46.39,46.39,51711.36797216922,31.2949,31.3084,31.2747,31.2747,51711.368
2017-05-01 11:55:00,46.39,46.42,46.36,46.37,31385.92750533049,31.2747,31.2949,31.2544,31.2612,31385.9275
2017-05-01 12:00:00,46.38,46.43,46.37,46.42,110152.6203568623,31.2679,31.3016,31.2612,31.2949,110152.6204
2017-05-01 12:05:00,46.42,46.45,46.4,46.44,99657.72640556617,31.2949,31.3151,31.2814,31.3084,99657.7264
2017-05-01 12:10:00,46.45,46.46,46.39,46.4,64480.97856581752,31.3151,31.3218,31.2747,31.2814,64480.9786
2017-05-01 12:15:00,46.39,46.44,46.37,46.42,34395.69071933565,31.2747,31.3084,31.2612,31.2949,34395.6907
2017-05-01 12:20:00,46.42,46.43,46.4,46.4,29913.589945011783,31.2949,31.3016,31.2814,31.2814,29913.5899
2017-05-01 12:25:00,46.4,46.41,46.38,46.4,37303.33295926383,31.2814,31.2881,31.2679,31.2814,37303.333
2017-05-01 12:30:00,46.4,46.43,46.39,46.4,26597.46380877567,31.2814,31.3016,31.2747,31.2814,26597.4638
2017-05-01 12:35:00,46.4,46.42,46.39,46.41,23242.06037481764,31.2814,31.2949,31.2747,31.2881,23242.0604
2017-05-01 12:40:00,46.4,46.42,46.39,46.41,12833.576478509707,31.2814,31.2949,31.2747,31.2881,12833.5765
2017-05-01 12:45:00,46.42,46.43,46.36,46.37,21321.961620469083,31.2949,31.3016,31.2544,31.2612,21321.9616
2017-05-01 12:50:00,46.37,46.39,46.04,46.21,182913.25328245983,31.2612,31.2747,31.0387,31.1533,182913.2533
2017-05-01 12:55:00,46.2,46.3,46.19,46.25,35926.383121984065,31.1466,31.214,31.1398,31.1803,35926.3831
2017-05-01 13:00:00,46.25,46.27,46.16,46.22,37037.369543261135,31.1803,31.1938,31.1196,31.16,37037.3695
2017-05-01 13:05:00,46.23,46.31,46.23,46.28,23321.737178767813,31.1668,31.2207,31.1668,31.2005,23321.7372
2017-05-01 13:10:00,46.28,46.3,46.25,46.28,18106.83424980361,31.2005,31.214,31.1803,31.2005,18106.8342
2017-05-01 13:15:00,46.28,46.35,46.27,46.33,21177.19672315116,31.2005,31.2477,31.1938,31.2342,21177.1967
2017-05-01 13:20:00,46.33,46.33,46.28,46.32,25290.09089888901,31.2342,31.2342,31.2005,31.2275,25290.0909
2017-05-01 13:25:00,46.32,46.36,46.31,46.34,19867.579396251826,31.2275,31.2544,31.2207,31.2409,19867.5794
2017-05-01 13:30:00,46.35,46.37,46.33,46.37,25945.46066659185,31.2477,31.2612,31.2342,31.2612,25945.4607
2017-05-01 13:35:00,46.37,46.37,46.32,46.34,25694.085961171582,31.2612,31.2612,31.2275,31.2409,25694.086
2017-05-01 13:40:00,46.35,46.39,46.34,46.38,29565.705308046232,31.2477,31.2747,31.2409,31.2679,29565.7053
2017-05-01 13:45:00,46.38,46.41,46.37,46.4,26608.685893839072,31.2679,31.2881,31.2612,31.2814,26608.6859
2017-05-01 13:50:00,46.41,46.44,46.4,46.4,24232.97048591628,31.2881,31.3084,31.2814,31.2814,24232.9705
2017-05-01 13:55:00,46.41,46.45,46.39,46.45,37880.14813152284,31.2881,31.3151,31.2747,31.3151,37880.1481
2017-05-01 14:00:00,46.44,46.51,46.44,46.47,36908.31556503198,31.3084,31.3556,31.3084,31.3286,36908.3156
2017-05-01 14:05:00,46.47,46.47,46.42,46.44,29006.845471888675,31.3286,31.3286,31.2949,31.3084,29006.8455
2017-05-01 14:10:00,46.45,46.47,46.41,46.47,53521.490292896415,31.3151,31.3286,31.2881,31.3286,53521.4903
2017-05-01 14:15:00,46.47,46.48,46.44,46.46,44635.84333969251,31.3286,31.3353,31.3084,31.3218,44635.8433
2017-05-01 14:20:00,46.46,46.47,46.41,46.42,105139.71495903938,31.3218,31.3286,31.2881,31.2949,105139.715
2017-05-01 14:25:00,46.42,46.43,46.39,46.41,42140.05162159129,31.2949,31.3016,31.2747,31.2881,42140.0516
2017-05-01 14:30:00,46.4,46.42,46.38,46.38,47977.780271574455,31.2814,31.2949,31.2679,31.2679,47977.7803
2017-05-01 14:35:00,46.38,46.39,46.35,46.36,92884.07586129504,31.2679,31.2747,31.2477,31.2544,92884.0759
2017-05-01 14:40:00,46.36,46.37,46.35,46.35,29563.460891033552,31.2544,31.2612,31.2477,31.2477,29563.4609
2017-05-01 14:45:00,46.35,46.36,46.33,46.34,57697.22814498933,31.2477,31.2544,31.2342,31.2409,57697.2281
2017-05-01 14:50:00,46.34,46.36,46.33,46.36,40355.74009650993,31.2409,31.2544,31.2342,31.2544,40355.7401
2017-05-01 14:55:00,46.35,46.38,46.34,46.38,33823.36438110201,31.2477,31.2679,31.2409,31.2679,33823.3644
2017-05-01 15:00:00,46.37,46.42,46.36,46.4,38955.22388059701,31.2612,31.2949,31.2544,31.2814,38955.2239
2017-05-01 15:05:00,46.4,46.42,46.37,46.41,45641.34216137358,31.2814,31.2949,31.2612,31.2881,45641.3422
2017-05-01 15:10:00,46.41,46.43,46.39,46.42,68745.37088991134,31.2881,31.3016,31.2747,31.2949,68745.3709
2017-05-01 15:15:00,46.41,46.41,46.36,46.39,41426.32701155874,31.2881,31.2881,31.2544,31.2747,41426.327
2017-05-01 15:20:00,46.38,46.42,46.36,46.4,64495.567276399954,31.2679,31.2949,31.2544,31.2814,64495.5673
2017-05-01 15:25:00,46.39,46.4,46.35,46.38,51099.76433621367,31.2747,31.2814,31.2477,31.2679,51099.7643
2017-05-01 15:30:00,46.37,46.43,46.37,46.42,106328.13376725397,31.2612,31.3016,31.2612,31.2949,106328.1338
2017-05-01 15:35:00,46.43,46.44,46.38,46.38,73970.3736954326,31.3016,31.3084,31.2679,31.2679,73970.3737
2017-05-01 15:40:00,46.38,46.41,46.38,46.38,81473.45976882504,31.2679,31.2881,31.2679,31.2679,81473.4598
2017-05-01 15:45:00,46.39,46.39,46.35,46.35,83092.80664347435,31.2747,31.2747,31.2477,31.2477,83092.8066
2017-05-01 15:50:00,46.36,46.37,46.34,46.37,100008.97766805072,31.2544,31.2612,31.2409,31.2612,100008.9777
2017-05-01 15:55:00,46.37,46.38,46.31,46.33,286324.7671417349,31.2612,31.2679,31.2207,31.2342,286324.7671
2017-05-02 09:30:00,46.36,46.48,46.3,46.36,67422.28706093592,31.2544,31.3353,31.214,31.2544,67422.2871
2017-05-02 09:35:00,46.31,46.46,46.3,46.44,50630.68118056335,31.2207,31.3218,31.214,31.3084,50630.6812
2017-05-02 09:40:00,46.44,46.47,46.42,46.45,52333.07148468185,31.3084,31.3286,31.2949,31.3151,52333.0715
2017-05-02 09:45:00,46.46,46.46,46.27,46.34,77508.69711592414,31.3218,31.3218,31.1938,31.2409,77508.6971
2017-05-02 09:50:00,46.31,46.46,46.3,46.4,63286.94871507126,31.2207,31.3218,31.214,31.2814,63286.9487
2017-05-02 09:55:00,46.4,46.43,46.27,46.28,79471.43979351364,31.2814,31.3016,31.1938,31.2005,79471.4398
2017-05-02 10:00:00,46.29,46.36,46.25,46.28,45606.55369767702,31.2072,31.2544,31.1803,31.2005,45606.5537
2017-05-02 10:05:00,46.28,46.29,46.11,46.12,91443.16013915386,31.2005,31.2072,31.0859,31.0926,91443.1601
2017-05-02 10:10:00,46.12,46.2,46.1,46.16,47552.46324767142,31.0926,31.1466,31.0791,31.1196,47552.4632
2017-05-02 10:15:00,46.16,46.25,46.16,46.25,57073.28021546403,31.1196,31.1803,31.1196,31.1803,57073.2802
2017-05-02 10:20:00,46.24,46.27,46.19,46.26,44557.28874424868,31.1735,31.1938,31.1398,31.187,44557.2887
2017-05-02 10:25:00,46.26,46.27,46.19,46.22,49023.678599483785,31.187,31.1938,31.1398,31.16,49023.6786
2017-05-02 10:30:00,46.22,46.26,46.2,46.22,43427.224778363816,31.16,31.187,31.1466,31.16,43427.2248
2017-05-02 10:35:00,46.22,46.26,46.2,46.2,40078.55459544384,31.16,31.187,31.1466,31.1466,40078.5546
2017-05-02 10:40:00,46.2,46.25,46.19,46.23,34728.986645718775,31.1466,31.1803,31.1398,31.1668,34728.9866
2017-05-02 10:45:00,46.24,46.28,46.19,46.25,53559.645382112,31.1735,31.2005,31.1398,31.1803,53559.6454
2017-05-02 10:50:00,46.24,46.35,46.22,46.31,43118.617439120186,31.1735,31.2477,31.16,31.2207,43118.6174
2017-05-02 10:55:00,46.31,46.33,46.25,46.27,45606.55369767702,31.2207,31.2342,31.1803,31.1938,45606.5537
2017-05-02 11:00:00,46.27,46.32,46.27,46.31,56833.127595107166,31.1938,31.2275,31.1938,31.2207,56833.1276
2017-05-02 11:05:00,46.3,46.32,46.24,46.24,47306.69958478285,31.214,31.2275,31.1735,31.1735,47306.6996
2017-05-02 11:10:00,46.24,46.28,46.24,46.27,34987.09460217708,31.1735,31.2005,31.1735,31.1938,34987.0946
2017-05-02 11:15:00,46.27,46.31,46.24,46.3,45631.24228481652,31.1938,31.2207,31.1735,31.214,45631.2423
2017-05-02 11:20:00,46.3,46.34,46.28,46.31,47579.39625182359,31.214,31.2409,31.2005,31.2207,47579.3963
2017-05-02 11:25:00,46.3,46.34,46.28,46.32,38812.70340029177,31.214,31.2409,31.2005,31.2275,38812.7034
2017-05-02 11:30:00,46.32,46.33,46.27,46.32,36397.71069464707,31.2275,31.2342,31.1938,31.2275,36397.7107
2017-05-02 11:35:00,46.32,46.35,46.27,46.29,32890.80911233307,31.2275,31.2477,31.1938,31.2072,32890.8091
2017-05-02 11:40:00,46.29,46.36,46.28,46.35,34652.67646728762,31.2072,31.2544,31.2005,31.2477,34652.6765
2017-05-02 11:45:00,46.34,46.35,46.3,46.32,145560.54314891706,31.2409,31.2477,31.214,31.2275,145560.5431
2017-05-02 11:50:00,46.32,46.33,46.25,46.25,82739.3109639771,31.2275,31.2342,31.1803,31.1803,82739.311
2017-05-02 11:55:00,46.25,46.28,46.23,46.28,27302.21075075749,31.1803,31.2005,31.1668,31.2005,27302.2108
2017-05-02 12:00:00,46.28,46.37,46.27,46.34,32431.82583323981,31.2005,31.2612,31.1938,31.2409,32431.8258
2017-05-02 12:05:00,46.35,46.4,46.34,46.36,28958.59050611604,31.2477,31.2814,31.2409,31.2544,28958.5905
2017-05-02 12:10:00,46.36,46.36,46.34,46.35,21261.362361126696,31.2544,31.2544,31.2409,31.2477,21261.3624
2017-05-02 12:15:00,46.36,46.37,46.34,46.36,22091.79665581865,31.2544,31.2612,31.2409,31.2544,22091.7967
2017-05-02 12:20:00,46.36,46.37,46.35,46.36,13337.44809785658,31.2544,31.2612,31.2477,31.2544,13337.4481
2017-05-02 12:25:00,46.36,46.37,46.33,46.36,27733.13881719224,31.2544,31.2612,31.2342,31.2544,27733.1388
2017-05-02 12:30:00,46.36,46.4,46.36,46.38,24530.355740096507,31.2544,31.2814,31.2544,31.2679,24530.3557
2017-05-02 12:35:00,46.39,46.43,46.36,46.42,28789.137021658626,31.2747,31.3016,31.2544,31.2949,28789.137
2017-05-02 12:40:00,46.43,46.44,46.41,46.42,20406.23947929525,31.3016,31.3084,31.2881,31.2949,20406.2395
2017-05-02 12:45:00,46.41,46.43,46.4,46.43,22209.6285489844,31.2881,31.3016,31.2814,31.3016,22209.6285
2017-05-02 12:50:00,46.42,46.44,46.41,46.43,16309.056222646166,31.2949,31.3084,31.2881,31.3016,16309.0562
2017-05-02 12:55:00,46.44,46.44,46.39,46.41,21124.45292335316,31.3084,31.3084,31.2747,31.2881,21124.4529
2017-05-02 13:00:00,46.41,46.42,46.37,46.37,21429.69363707777,31.2881,31.2949,31.2612,31.2612,21429.6936
2017-05-02 13:05:00,46.37,46.39,46.37,46.37,22187.18437885759,31.2612,31.2747,31.2612,31.2612,22187.1844
2017-05-02 13:10:00,46.37,46.37,46.34,46.36,27384.131971720344,31.2612,31.2612,31.2409,31.2544,27384.132
2017-05-02 13:15:00,46.36,46.41,46.34,46.4,40647.51430815845,31.2544,31.2881,31.2409,31.2814,40647.5143
2017-05-02 13:20:00,46.4,46.41,46.36,46.36,31961.620469083155,31.2814,31.2881,31.2544,31.2544,31961.6205
2017-05-02 13:25:00,46.36,46.38,46.36,46.36,17735.383234204914,31.2544,31.2679,31.2544,31.2544,17735.3832
2017-05-02 13:30:00,46.36,46.39,46.36,46.37,27901.470093143304,31.2544,31.2747,31.2544,31.2612,27901.4701
2017-05-02 13:35:00,46.37,46.39,46.36,46.38,28869.936034115137,31.2612,31.2747,31.2544,31.2679,28869.936
2017-05-02 13:40:00,46.38,46.39,46.36,46.39,24553.922118729657,31.2679,31.2747,31.2544,31.2747,24553.9221
2017-05-02 13:45:00,46.38,46.39,46.35,46.36,37701.7169790147,31.2679,31.2747,31.2477,31.2544,37701.717
2017-05-02 13:50:00,46.36,46.36,46.31,46.34,33908.65222758388,31.2544,31.2544,31.2207,31.2409,33908.6522
2017-05-02 13:55:00,46.33,46.34,46.29,46.32,27693.86151947032,31.2342,31.2409,31.2072,31.2275,27693.8615
2017-05-02 14:00:00,46.31,46.35,46.3,46.35,27756.705195825383,31.2207,31.2477,31.214,31.2477,27756.7052
2017-05-02 14:05:00,46.34,46.36,46.32,46.33,47036.24733475479,31.2409,31.2544,31.2275,31.2342,47036.2473
2017-05-02 14:10:00,46.34,46.36,46.32,46.35,31769.72281449893,31.2409,31.2544,31.2275,31.2477,31769.7228
2017-05-02 14:15:00,46.35,46.36,46.32,46.36,36331.50039277298,31.2477,31.2544,31.2275,31.2544,36331.5004
2017-05-02 14:20:00,46.35,46.36,46.33,46.35,31172.7078891258,31.2477,31.2544,31.2342,31.2477,31172.7079
2017-05-02 14:25:00,46.35,46.35,46.3,46.31,31489.17068791381,31.2477,31.2477,31.214,31.2207,31489.1707
2017-05-02 14:30:00,46.31,46.32,46.27,46.29,31128.94175737852,31.2207,31.2275,31.1938,31.2072,31128.9418
2017-05-02 14:35:00,46.29,46.29,46.26,46.27,16864.549433284705,31.2072,31.2072,31.187,31.1938,16864.5494
2017-05-02 14:40:00,46.27,46.28,46.27,46.27,33099.5398945124,31.1938,31.2005,31.1938,31.1938,33099.5399
2017-05-02 14:45:00,46.27,46.28,46.25,46.26,74365.39108966445,31.1938,31.2005,31.1803,31.187,74365.3911
2017-05-02 14:50:00,46.25,46.26,46.21,46.23,38522.05139714959,31.1803,31.187,31.1533,31.1668,38522.0514
2017-05-02 14:55:00,46.23,46.27,46.22,46.25,27787.004825496577,31.1668,31.1938,31.16,31.1803,27787.0048
2017-05-02 15:00:00,46.25,46.26,46.23,46.25,25948.82729211088,31.1803,31.187,31.1668,31.1803,25948.8273
2017-05-02 15:05:00,46.25,46.27,46.22,46.22,36679.38502973852,31.1803,31.1938,31.16,31.16,36679.385
2017-05-02 15:10:00,46.23,46.27,46.23,46.27,49969.70037032881,31.1668,31.1938,31.1668,31.1938,49969.7004
2017-05-02 15:15:00,46.27,46.28,46.26,46.27,42487.93625855684,31.1938,31.2005,31.187,31.1938,42487.9363
2017-05-02 15:20:00,46.27,46.28,46.23,46.25,93124.22848165188,31.1938,31.2005,31.1668,31.1803,93124.2285
2017-05-02 15:25:00,46.24,46.26,46.23,46.24,34248.681405005045,31.1735,31.187,31.1668,31.1735,34248.6814
2017-05-02 15:30:00,46.23,46.23,46.19,46.2,79163.95466277633,31.1668,31.1668,31.1398,31.1466,79163.9547
2017-05-02 15:35:00,46.21,46.22,46.16,46.22,72680.9561216474,31.1533,31.16,31.1196,31.16,72680.9561
2017-05-02 15:40:00,46.21,46.25,46.2,46.24,43004.152171473455,31.1533,31.1803,31.1466,31.1735,43004.1522
2017-05-02 15:45:00,46.24,46.25,46.21,46.25,47556.95208169678,31.1735,31.1803,31.1533,31.1803,47556.9521
2017-05-02 15:50:00,46.25,46.28,46.25,46.26,106074.514644821,31.1803,31.2005,31.1803,31.187,106074.5146
2017-05-02 15:55:00,46.26,46.36,46.26,46.35,271841.5441589047,31.187,31.2544,31.187,31.2477,271841.5442
2017-05-03 09:30:00,46.11,46.29,46.08,46.27,66935.24856918416,31.0859,31.2072,31.0657,31.1938,66935.2486
2017-05-03 09:35:00,46.25,46.44,46.25,46.37,22654.023117495228,31.1803,31.3084,31.1803,31.2612,22654.0231
2017-05-03 09:40:00,46.44,46.5,46.4,46.44,24473.123106273142,31.3084,31.3488,31.2814,31.3084,24473.1231
2017-05-03 09:45:00,46.44,46.49,46.38,46.42,35441.589047244976,31.3084,31.3421,31.2679,31.2949,35441.589
2017-05-03 09:50:00,46.43,46.52,46.38,46.44,20818.090001122207,31.3016,31.3623,31.2679,31.3084,20818.09
2017-05-03 09:55:00,46.44,46.53,46.43,46.53,29303.108517562563,31.3084,31.369,31.3016,31.369,29303.1085
2017-05-03 10:00:00,46.53,46.57,46.47,46.5,63953.5405678375,31.369,31.396,31.3286,31.3488,63953.5406
2017-05-03 10:05:00,46.52,46.52,46.38,46.39,59801.36909437773,31.3623,31.3623,31.2679,31.2747,59801.3691
2017-05-03 10:10:00,46.39,46.45,46.39,46.44,68646.61654135337,31.2747,31.3151,31.2747,31.3084,68646.6165
2017-05-03 10:15:00,46.44,46.45,46.39,46.45,89080.91123330714,31.3084,31.3151,31.2747,31.3151,89080.9112
2017-05-03 10:20:00,46.44,46.46,46.4,46.42,70268.20783301537,31.3084,31.3218,31.2814,31.2949,70268.2078
2017-05-03 10:25:00,46.42,46.42,46.36,46.41,66582.87509819324,31.2949,31.2949,31.2544,31.2881,66582.8751
2017-05-03 10:30:00,46.4,46.43,46.38,46.39,67879.0259230165,31.2814,31.3016,31.2679,31.2747,67879.0259
2017-05-03 10:35:00,46.38,46.44,46.36,46.43,107632.14005162158,31.2679,31.3084,31.2544,31.3016,107632.1401
2017-05-03 10:40:00,46.43,46.44,46.39,46.39,42941.30849511839,31.3016,31.3084,31.2747,31.2747,42941.3085
2017-05-03 10:45:00,46.39,46.41,46.35,46.36,76252.94579732914,31.2747,31.2881,31.2477,31.2544,76252.9458
2017-05-03 10:50:00,46.37,46.37,46.3,46.3,100172.82010997644,31.2612,31.2612,31.214,31.214,100172.8201
2017-05-03 10:55:00,46.31,46.36,46.3,46.33,68101.2232072719,31.2207,31.2544,31.214,31.2342,68101.2232
2017-05-03 11:00:00,46.33,46.36,46.31,46.32,49346.87464930984,31.2342,31.2544,31.2207,31.2275,49346.8746
2017-05-03 11:05:00,46.32,46.41,46.3,46.39,59691.39266075636,31.2275,31.2881,31.214,31.2747,59691.3927
2017-05-03 11:10:00,46.4,46.4,46.33,46.34,48461.4521378072,31.2814,31.2814,31.2342,31.2409,48461.4521
2017-05-03 11:15:00,46.35,46.37,46.34,46.34,34491.07844237459,31.2477,31.2612,31.2409,31.2409,34491.0784
2017-05-03 11:20:00,46.35,46.42,46.34,46.38,43091.68443496802,31.2477,31.2949,31.2409,31.2679,43091.6844
2017-05-03 11:25:00,46.38,46.39,46.34,46.37,29643.137694983725,31.2679,31.2747,31.2409,31.2612,29643.1377
2017-05-03 11:30:00,46.38,46.39,46.31,46.32,67083.38009202109,31.2679,31.2747,31.2207,31.2275,67083.3801
2017-05-03 11:35:00,46.33,46.41,46.33,46.38,23949.051733812143,31.2342,31.2881,31.2342,31.2679,23949.0517
2017-05-03 11:40:00,46.39,46.4,46.35,46.37,23852.54180226686,31.2747,31.2814,31.2477,31.2612,23852.5418
2017-05-03 11:45:00,46.37,46.42,46.37,46.41,25808.55122881832,31.2612,31.2949,31.2612,31.2881,25808.5512
2017-05-03 11:50:00,46.41,46.44,46.39,46.41,35885.9836157558,31.2881,31.3084,31.2747,31.2881,35885.9836
2017-05-03 11:55:00,46.42,46.44,46.38,46.38,50535.29345752441,31.2949,31.3084,31.2679,31.2679,50535.2935
2017-05-03 12:00:00,46.37,46.39,46.35,46.37,35080.237908203344,31.2612,31.2747,31.2477,31.2612,35080.2379
2017-05-03 12:05:00,46.37,46.4,46.35,46.35,45649.19762091796,31.2612,31.2814,31.2477,31.2477,45649.1976
2017-05-03 12:10:00,46.36,46.36,46.31,46.33,97553.58545617777,31.2544,31.2544,31.2207,31.2342,97553.5855
2017-05-03 12:15:00,46.34,46.39,46.34,46.39,17169.790147009313,31.2409,31.2747,31.2409,31.2747,17169.7901
2017-05-03 12:20:00,46.39,46.41,46.37,46.38,43588.822803276846,31.2747,31.2881,31.2612,31.2679,43588.8228
2017-05-03 12:25:00,46.37,46.4,46.37,46.39,27660.1952642801,31.2612,31.2814,31.2612,31.2747,27660.1953
2017-05-03 12:30:00,46.39,46.4,46.36,46.36,78504.09606104814,31.2747,31.2814,31.2544,31.2544,78504.0961
2017-05-03 12:35:00,46.36,46.38,46.32,46.35,69150.48816070026,31.2544,31.2679,31.2275,31.2477,69150.4882
2017-05-03 12:40:00,46.35,46.41,46.32,46.4,117477.2752777466,31.2477,31.2881,31.2275,31.2814,117477.2753
2017-05-03 12:45:00,46.4,46.42,46.36,46.36,51775.33385703064,31.2814,31.2949,31.2544,31.2544,51775.3339
2017-05-03 12:50:00,46.35,46.38,46.35,46.35,40511.72707889126,31.2477,31.2679,31.2477,31.2477,40511.7271
2017-05-03 12:55:00,46.35,46.36,46.3,46.34,69053.97822915498,31.2477,31.2544,31.214,31.2409,69053.9782
2017-05-03 13:00:00,46.35,46.38,46.34,46.36,40325.440466838736,31.2477,31.2679,31.2409,31.2544,40325.4405
2017-05-03 13:05:00,46.37,46.37,46.34,46.36,46090.22556390977,31.2612,31.2612,31.2409,31.2544,46090.2256
2017-05-03 13:10:00,46.36,46.41,46.36,46.37,42354.39344630232,31.2544,31.2881,31.2544,31.2612,42354.3934
2017-05-03 13:15:00,46.4,46.41,46.36,46.37,40341.1513859275,31.2814,31.2881,31.2544,31.2612,40341.1514
2017-05-03 13:20:00,46.38,46.4,46.36,46.37,31256.87352710133,31.2679,31.2814,31.2544,31.2612,31256.8735
2017-05-03 13:25:00,46.36,46.38,46.34,46.38,34109.52755021883,31.2544,31.2679,31.2409,31.2679,34109.5276
2017-05-03 13:30:00,46.38,46.38,46.35,46.36,58002.468858713946,31.2679,31.2679,31.2477,31.2544,58002.4689
2017-05-03 13:35:00,46.36,46.37,46.33,46.37,46407.81057120413,31.2544,31.2612,31.2342,31.2612,46407.8106
2017-05-03 13:40:00,46.36,46.38,46.35,46.37,41467.84872629334,31.2544,31.2679,31.2477,31.2612,41467.8487
2017-05-03 13:45:00,46.37,46.37,46.32,46.33,30594.77050836045,31.2612,31.2612,31.2275,31.2342,30594.7705
2017-05-03 13:50:00,46.33,46.37,46.33,46.36,29285.153181461115,31.2342,31.2612,31.2342,31.2544,29285.1532
2017-05-03 13:55:00,46.36,46.36,46.33,46.36,44400.17955336101,31.2544,31.2544,31.2342,31.2544,44400.1796
2017-05-03 14:00:00,46.36,46.49,46.32,46.44,197249.46695095947,31.2544,31.3421,31.2275,31.3084,197249.467
2017-05-03 14:05:00,46.43,46.53,46.41,46.41,73009.76321400516,31.3016,31.369,31.2881,31.2881,73009.7632
2017-05-03 14:10:00,46.42,46.48,46.4,46.45,137394.2318482774,31.2949,31.3353,31.2814,31.3151,137394.2318
2017-05-03 14:15:00,46.46,46.46,46.35,46.38,57884.6369655482,31.3218,31.3218,31.2477,31.2679,57884.637
2017-05-03 14:20:00,46.38,46.44,46.37,46.44,63019.86309056222,31.2679,31.3084,31.2612,31.3084,63019.8631
2017-05-03 14:25:00,46.44,46.47,46.41,46.43,106552.57546852205,31.3084,31.3286,31.2881,31.3016,106552.5755
2017-05-03 14:30:00,46.42,46.46,46.38,46.46,84387.83525979126,31.2949,31.3218,31.2679,31.3218,84387.8353
2017-05-03 14:35:00,46.46,46.52,46.45,46.52,60979.68802603523,31.3218,31.3623,31.3151,31.3623,60979.688
2017-05-03 14:40:00,46.52,46.57,46.48,46.56,148206.7108068679,31.3623,31.396,31.3353,31.3893,148206.7108
2017-05-03 14:45:00,46.56,46.57,46.52,46.55,45443.83346425766,31.3893,31.396,31.3623,31.3825,45443.8335
2017-05-03 14:50:00,46.56,46.59,46.54,46.59,48918.190999887775,31.3893,31.4095,31.3758,31.4095,48918.191
2017-05-03 14:55:00,46.59,46.6,46.54,46.55,55139.71495903939,31.4095,31.4162,31.3758,31.3825,55139.715
2017-05-03 15:00:00,46.56,46.62,46.54,46.6,73571.98967568173,31.3893,31.4297,31.3758,31.4162,73571.9897
2017-05-03 15:05:00,46.6,46.6,46.55,46.58,61135.67500841656,31.4162,31.4162,31.3825,31.4027,61135.675
2017-05-03 15:10:00,46.58,46.59,46.49,46.52,74180.22668611827,31.4027,31.4095,31.3421,31.3623,74180.2267
2017-05-03 15:15:00,46.52,46.53,46.47,46.48,70338.90696891482,31.3623,31.369,31.3286,31.3353,70338.907
2017-05-03 15:20:00,46.48,46.52,46.45,46.48,100074.06576141846,31.3353,31.3623,31.3151,31.3353,100074.0658
2017-05-03 15:25:00,46.48,46.51,46.45,46.51,68238.13264504545,31.3353,31.3556,31.3151,31.3556,68238.1326
2017-05-03 15:30:00,46.51,46.51,46.47,46.51,71259.11794411401,31.3556,31.3556,31.3286,31.3556,71259.1179
2017-05-03 15:35:00,46.51,46.52,46.49,46.52,71819.09998877792,31.3556,31.3623,31.3421,31.3623,71819.1
2017-05-03 15:40:00,46.52,46.53,46.46,46.47,170561.10425317023,31.3623,31.369,31.3218,31.3286,170561.1043
2017-05-03 15:45:00,46.47,46.5,46.45,46.45,302853.77623162384,31.3286,31.3488,31.3151,31.3151,302853.7762
2017-05-03 15:50:00,46.46,46.52,46.42,46.43,237953.0916844349,31.3218,31.3623,31.2949,31.3016,237953.0917
2017-05-03 15:55:00,46.43,46.48,46.4,46.44,426570.5308046235,31.3016,31.3353,31.2814,31.3084,426570.5308
2017-05-04 09:30:00,47.01,47.27,46.67,47.14,422186.0621703512,31.9334,32.11,31.7025,32.0217,422186.0622
2017-05-04 09:35:00,47.14,47.52,47.09,47.52,327774.66053192684,32.0217,32.2799,31.9878,32.2799,327774.6605
2017-05-04 09:40:00,47.52,47.67,47.52,47.63,342915.49769947253,32.2799,32.3817,32.2799,32.3546,342915.4977
2017-05-04 09:45:00,47.63,47.8,47.59,47.6,261336.5503310515,32.3546,32.4701,32.3274,32.3342,261336.5503
2017-05-04 09:50:00,47.6,47.6,47.42,47.58,197146.22376837616,32.3342,32.3342,32.2119,32.3206,197146.2238
2017-05-04 09:55:00,47.58,47.7,47.46,47.52,196605.31926832005,32.3206,32.4021,32.2391,32.2799,196605.3193
2017-05-04 10:00:00,47.52,47.58,47.44,47.44,163926.6075636853,32.2799,32.3206,32.2255,32.2255,163926.6076
2017-05-04 10:05:00,47.45,47.47,47.2,47.21,159341.26360677814,32.2323,32.2459,32.0625,32.0693,159341.2636
2017-05-04 10:10:00,47.2,47.42,47.2,47.41,144098.30546515543,32.0625,32.2119,32.0625,32.2051,144098.3055
2017-05-04 10:15:00,47.41,47.44,47.37,47.42,125284.4798563573,32.2051,32.2255,32.178,32.2119,125284.4799
2017-05-04 10:20:00,47.42,47.64,47.41,47.64,162824.59881045896,32.2119,32.3614,32.2051,32.3614,162824.5988
2017-05-04 10:25:00,47.64,47.75,47.58,47.67,250199.7531141286,32.3614,32.4361,32.3206,32.3817,250199.7531
2017-05-04 10:30:00,47.66,47.67,47.49,47.52,82517.11367972169,32.375,32.3817,32.2595,32.2799,82517.1137
2017-05-04 10:35:00,47.52,47.52,47.35,47.45,94494.4450678936,32.2799,32.2799,32.1644,32.2323,94494.4451
2017-05-04 10:40:00,47.43,47.43,47.3,47.32,83680.84390079677,32.2187,32.2187,32.1304,32.144,83680.8439
2017-05-04 10:45:00,47.31,47.33,47.22,47.23,76209.17966558186,32.1372,32.1508,32.0761,32.0829,76209.1797
2017-05-04 10:50:00,47.23,47.34,47.2,47.2,136294.46751206374,32.0829,32.1576,32.0625,32.0625,136294.4675
2017-05-04 10:55:00,47.2,47.3,47.17,47.29,61783.189316575015,32.0625,32.1304,32.0421,32.1236,61783.1893
2017-05-04 11:00:00,47.29,47.34,47.24,47.34,133698.7992368982,32.1236,32.1576,32.0897,32.1576,133698.7992
2017-05-04 11:05:00,47.34,47.35,47.26,47.27,65515.65480866344,32.1576,32.1644,32.1032,32.11,65515.6548
2017-05-04 11:10:00,47.26,47.32,47.25,47.3,92628.2123218494,32.1032,32.144,32.0964,32.1304,92628.2123
2017-05-04 11:15:00,47.3,47.31,47.21,47.31,61950.39838401975,32.1304,32.1372,32.0693,32.1372,61950.3984
2017-05-04 11:20:00,47.31,47.39,47.3,47.37,61240.04039950622,32.1372,32.1915,32.1304,32.178,61240.0404
2017-05-04 11:25:00,47.38,47.4,47.3,47.3,63705.53248793625,32.1848,32.1983,32.1304,32.1304,63705.5325
2017-05-04 11:30:00,47.3,47.32,47.19,47.23,88963.0793401414,32.1304,32.144,32.0557,32.0829,88963.0793
2017-05-04 11:35:00,47.23,47.33,47.23,47.33,95271.01335428124,32.0829,32.1508,32.0829,32.1508,95271.0134
2017-05-04 11:40:00,47.32,47.32,47.24,47.25,48646.61654135338,32.144,32.144,32.0897,32.0964,48646.6165
2017-05-04 11:45:00,47.25,47.3,47.24,47.27,50547.63775109415,32.0964,32.1304,32.0897,32.11,50547.6378
2017-05-04 11:50:00,47.27,47.28,47.22,47.24,42658.51195152059,32.11,32.1168,32.0761,32.0897,42658.512
2017-05-04 11:55:00,47.24,47.26,47.11,47.12,58324.542700033664,32.0897,32.1032,32.0013,32.0081,58324.5427
2017-05-04 12:00:00,47.12,47.16,46.91,46.94,107769.04948939513,32.0081,32.0353,31.8655,31.8859,107769.0495
2017-05-04 12:05:00,46.94,47.03,46.94,46.97,61938.05409045,31.8859,31.947,31.8859,31.9062,61938.0541
2017-05-04 12:10:00,46.98,47.05,46.98,47.01,50396.139602738185,31.913,31.9606,31.913,31.9334,50396.1396
2017-05-04 12:15:00,47.01,47.01,46.92,46.92,67811.69341263606,31.9334,31.9334,31.8723,31.8723,67811.6934
2017-05-04 12:20:00,46.93,47.01,46.92,47.01,37404.33172483448,31.8791,31.9334,31.8723,31.9334,37404.3317
2017-05-04 12:25:00,47.0,47.01,46.98,46.99,38296.487487375154,31.9266,31.9334,31.913,31.9198,38296.4875
2017-05-04 12:30:00,47.0,47.03,46.91,46.91,45155.42587812815,31.9266,31.947,31.8655,31.8655,45155.4259
2017-05-04 12:35:00,46.92,46.99,46.88,46.99,40383.79530916844,31.8723,31.9198,31.8451,31.9198,40383.7953
2017-05-04 12:40:00,46.99,47.01,46.95,46.96,40172.820109976434,31.9198,31.9334,31.8927,31.8995,40172.8201
2017-05-04 12:45:00,46.96,47.07,46.96,47.04,53601.16709684659,31.8995,31.9742,31.8995,31.9538,53601.1671
2017-05-04 12:50:00,47.05,47.07,47.03,47.06,70740.65761418472,31.9606,31.9742,31.947,31.9674,70740.6576
2017-05-04 12:55:00,47.05,47.09,47.0,47.0,114386.71305128493,31.9606,31.9878,31.9266,31.9266,114386.7131
2017-05-04 13:00:00,46.99,47.02,46.98,47.01,36881.38256087981,31.9198,31.9402,31.913,31.9334,36881.3826
2017-05-04 13:05:00,47.01,47.03,47.0,47.02,32649.534283469868,31.9334,31.947,31.9266,31.9402,32649.5343
2017-05-04 13:10:00,47.01,47.05,46.99,47.02,50594.77050836045,31.9334,31.9606,31.9198,31.9402,50594.7705
2017-05-04 13:15:00,47.02,47.02,46.94,46.94,36073.392436314665,31.9402,31.9402,31.8859,31.8859,36073.3924
2017-05-04 13:20:00,46.94,46.97,46.93,46.96,42570.97968802603,31.8859,31.9062,31.8791,31.8995,42570.9797
2017-05-04 13:25:00,46.95,46.95,46.85,46.85,68198.85534732352,31.8927,31.8927,31.8247,31.8247,68198.8553
2017-05-04 13:30:00,46.85,46.85,46.76,46.79,54911.90663225227,31.8247,31.8247,31.7636,31.784,54911.9066
2017-05-04 13:35:00,46.79,46.85,46.78,46.85,67468.29760969587,31.784,31.8247,31.7772,31.8247,67468.2976
2017-05-04 13:40:00,46.85,46.89,46.84,46.86,64972.50589159466,31.8247,31.8519,31.8179,31.8315,64972.5059
2017-05-04 13:45:00,46.86,46.95,46.85,46.94,70340.02917742117,31.8315,31.8927,31.8247,31.8859,70340.0292
2017-05-04 13:50:00,46.94,46.94,46.86,46.94,174659.40971832565,31.8859,31.8859,31.8315,31.8859,174659.4097
2017-05-04 13:55:00,46.94,46.95,46.9,46.91,51590.16945348446,31.8859,31.8927,31.8587,31.8655,51590.1695
2017-05-04 14:00:00,46.91,46.96,46.9,46.93,112726.96667040736,31.8655,31.8995,31.8587,31.8791,112726.9667
2017-05-04 14:05:00,46.93,46.94,46.86,46.91,72914.37549096622,31.8791,31.8859,31.8315,31.8655,72914.3755
2017-05-04 14:10:00,46.9,46.91,46.83,46.85,33150.03927729772,31.8587,31.8655,31.8111,31.8247,33150.0393
2017-05-04 14:15:00,46.85,46.9,46.75,46.76,80656.49197620917,31.8247,31.8587,31.7568,31.7636,80656.492
2017-05-04 14:20:00,46.76,46.77,46.66,46.73,61978.45359667826,31.7636,31.7704,31.6957,31.7432,61978.4536
2017-05-04 14:25:00,46.73,46.83,46.72,46.83,41130.06396588486,31.7432,31.8111,31.7364,31.8111,41130.064
2017-05-04 14:30:00,46.82,46.84,46.79,46.79,42568.73527101335,31.8044,31.8179,31.784,31.784,42568.7353
2017-05-04 14:35:00,46.8,46.85,46.79,46.83,48890.13578722927,31.7908,31.8247,31.784,31.8111,48890.1358
2017-05-04 14:40:00,46.82,46.85,46.81,46.83,70701.38031646279,31.8044,31.8247,31.7976,31.8111,70701.3803
2017-05-04 14:45:00,46.83,46.85,46.8,46.8,50638.536640107726,31.8111,31.8247,31.7908,31.7908,50638.5366
2017-05-04 14:50:00,46.81,46.85,46.8,46.84,69893.39019189765,31.7976,31.8247,31.7908,31.8179,69893.3902
2017-05-04 14:55:00,46.85,46.87,46.82,46.83,95247.44697564808,31.8247,31.8383,31.8044,31.8111,95247.447
2017-05-04 15:00:00,46.83,46.86,46.8,46.86,67585.00729435528,31.8111,31.8315,31.7908,31.8315,67585.0073
2017-05-04 15:05:00,46.86,46.93,46.86,46.89,81618.22466614297,31.8315,31.8791,31.8315,31.8519,81618.2247
2017-05-04 15:10:00,46.89,46.89,46.85,46.88,66082.37010436539,31.8519,31.8519,31.8247,31.8451,66082.3701
2017-05-04 15:15:00,46.88,46.92,46.86,46.9,71782.06710806867,31.8451,31.8723,31.8315,31.8587,71782.0671
2017-05-04 15:20:00,46.9,46.93,46.88,46.93,89878.80148131523,31.8587,31.8791,31.8451,31.8791,89878.8015
2017-05-04 15:25:00,46.93,46.97,46.92,46.97,71301.76186735494,31.8791,31.9062,31.8723,31.9062,71301.7619
2017-05-04 15:30:00,46.97,46.97,46.89,46.91,191785.43373358768,31.9062,31.9062,31.8519,31.8655,191785.4337
2017-05-04 15:35:00,46.91,46.91,46.85,46.85,125578.49848501851,31.8655,31.8655,31.8247,31.8247,125578.4985
2017-05-04 15:40:00,46.85,46.93,46.85,46.93,166755.6952081697,31.8247,31.8791,31.8247,31.8791,166755.6952
2017-05-04 15:45:00,46.94,47.0,46.93,46.99,179423.18482774097,31.8859,31.9266,31.8791,31.9198,179423.1848
2017-05-04 15:50:00,46.98,47.0,46.94,46.95,250574.5707552463,31.913,31.9266,31.8859,31.8927,250574.5708
2017-05-04 15:55:00,46.95,46.97,46.91,46.93,594140.9493883963,31.8927,31.9062,31.8655,31.8791,594140.9494
2017-05-05 09:30:00,47.11,47.19,47.03,47.12,93128.71731567723,32.0013,32.0557,31.947,32.0081,93128.7173
2017-05-05 09:35:00,47.12,47.12,46.93,46.96,75473.01088542251,32.0081,32.0081,31.8791,31.8995,75473.0109
2017-05-05 09:40:00,46.98,46.99,46.87,46.9,64155.53809897879,31.913,31.9198,31.8383,31.8587,64155.5381
2017-05-05 09:45:00,46.91,46.93,46.85,46.88,59814.83559645382,31.8655,31.8791,31.8247,31.8451,59814.8356
2017-05-05 09:50:00,46.88,46.9,46.78,46.8,74512.40040399505,31.8451,31.8587,31.7772,31.7908,74512.4004
2017-05-05 09:55:00,46.82,46.85,46.76,46.82,53670.7440242397,31.8044,31.8247,31.7636,31.8044,53670.744
2017-05-05 10:00:00,46.82,46.83,46.76,46.8,49333.40814723376,31.8044,31.8111,31.7636,31.7908,49333.4081
2017-05-05 10:05:00,46.8,46.88,46.79,46.83,40467.960947143976,31.7908,31.8451,31.784,31.8111,40467.9609
2017-05-05 10:10:00,46.83,46.87,46.79,46.85,41179.44114016384,31.8111,31.8383,31.784,31.8247,41179.4411
2017-05-05 10:15:00,46.85,46.86,46.8,46.85,27003.703288070923,31.8247,31.8315,31.7908,31.8247,27003.7033
2017-05-05 10:20:00,46.85,46.88,46.78,46.8,55139.71495903939,31.8247,31.8451,31.7772,31.7908,55139.715
2017-05-05 10:25:00,46.79,46.79,46.68,46.76,73659.5219391763,31.784,31.784,31.7093,31.7636,73659.5219
2017-05-05 10:30:00,46.76,46.82,46.73,46.74,67932.89193132083,31.7636,31.8044,31.7432,31.75,67932.8919
2017-05-05 10:35:00,46.74,46.77,46.71,46.76,54704.29805857928,31.75,31.7704,31.7296,31.7636,54704.2981
2017-05-05 10:40:00,46.76,46.76,46.66,46.7,58101.22320727191,31.7636,31.7636,31.6957,31.7228,58101.2232
2017-05-05 10:45:00,46.7,46.76,46.68,46.76,56376.38873302659,31.7228,31.7636,31.7093,31.7636,56376.3887
2017-05-05 10:50:00,46.76,46.85,46.76,46.83,51615.98024913028,31.7636,31.8247,31.7636,31.8111,51615.9802
2017-05-05 10:55:00,46.83,46.85,46.8,46.83,70093.14330602625,31.8111,31.8247,31.7908,31.8111,70093.1433
2017-05-05 11:00:00,46.83,46.83,46.78,46.8,48752.104140949385,31.8111,31.8111,31.7772,31.7908,48752.1041
2017-05-05 11:05:00,46.8,46.8,46.7,46.7,34373.24654920884,31.7908,31.7908,31.7228,31.7228,34373.2465
2017-05-05 11:10:00,46.71,46.74,46.71,46.74,45033.105150937045,31.7296,31.75,31.7296,31.75,45033.1052
2017-05-05 11:15:00,46.74,46.79,46.73,46.79,47564.80754124116,31.75,31.784,31.7432,31.784,47564.8075
2017-05-05 11:20:00,46.79,46.8,46.71,46.72,45269.89114577488,31.784,31.7908,31.7296,31.7364,45269.8911
2017-05-05 11:25:00,46.72,46.76,46.7,46.72,35167.7701716979,31.7364,31.7636,31.7228,31.7364,35167.7702
2017-05-05 11:30:00,46.72,46.79,46.7,46.78,34907.41779822691,31.7364,31.784,31.7228,31.7772,34907.4178
2017-05-05 11:35:00,46.79,46.84,46.75,46.82,46671.52957019414,31.784,31.8179,31.7568,31.8044,46671.5296
2017-05-05 11:40:00,46.81,46.85,46.81,46.85,41814.61115475255,31.7976,31.8247,31.7976,31.8247,41814.6112
2017-05-05 11:45:00,46.85,46.86,46.81,46.84,52057.00819212209,31.8247,31.8315,31.7976,31.8179,52057.0082
2017-05-05 11:50:00,46.85,46.85,46.8,46.81,65193.58096734373,31.8247,31.8247,31.7908,31.7976,65193.581
2017-05-05 11:55:00,46.81,46.82,46.78,46.79,54005.16215912916,31.7976,31.8044,31.7772,31.784,54005.1622
2017-05-05 12:00:00,46.79,46.81,46.76,46.79,28153.96700706991,31.784,31.7976,31.7636,31.784,28153.967
2017-05-05 12:05:00,46.8,46.81,46.77,46.78,46357.3111884188,31.7908,31.7976,31.7704,31.7772,46357.3112
2017-05-05 12:10:00,46.78,46.78,46.75,46.76,30140.27606329256,31.7772,31.7772,31.7568,31.7636,30140.2761
2017-05-05 12:15:00,46.76,46.77,46.71,46.71,40406.23947929525,31.7636,31.7704,31.7296,31.7296,40406.2395
2017-05-05 12:20:00,46.71,46.74,46.68,46.71,39728.4255414656,31.7296,31.75,31.7093,31.7296,39728.4255
2017-05-05 12:25:00,46.71,46.72,46.68,46.68,22730.333295926383,31.7296,31.7364,31.7093,31.7093,22730.3333
2017-05-05 12:30:00,46.68,46.69,46.61,46.63,50747.39086522276,31.7093,31.716,31.6617,31.6753,50747.3909
2017-05-05 12:35:00,46.63,46.66,46.6,46.6,33869.374929861966,31.6753,31.6957,31.6549,31.6549,33869.3749
2017-05-05 12:40:00,46.6,46.63,46.58,46.59,32081.696779261583,31.6549,31.6753,31.6413,31.6481,32081.6968
2017-05-05 12:45:00,46.59,46.64,46.58,46.61,33493.435080237905,31.6481,31.6821,31.6413,31.6617,33493.4351
2017-05-05 12:50:00,46.62,46.65,46.61,46.62,48179.77780271574,31.6685,31.6889,31.6617,31.6685,48179.7778
2017-05-05 12:55:00,46.62,46.65,46.61,46.65,32363.371114353045,31.6685,31.6889,31.6617,31.6889,32363.3711
2017-05-05 13:00:00,46.65,46.68,46.63,46.66,29433.284704298057,31.6889,31.7093,31.6753,31.6957,29433.2847
2017-05-05 13:05:00,46.66,46.66,46.59,46.6,41945.90954999439,31.6957,31.6957,31.6481,31.6549,41945.9095
2017-05-05 13:10:00,46.6,46.6,46.57,46.58,22354.39344630232,31.6549,31.6549,31.6345,31.6413,22354.3934
2017-05-05 13:15:00,46.57,46.58,46.54,46.57,38720.68230277186,31.6345,31.6413,31.6142,31.6345,38720.6823
2017-05-05 13:20:00,46.56,46.59,46.56,46.58,28610.705869150486,31.6277,31.6481,31.6277,31.6413,28610.7059
2017-05-05 13:25:00,46.58,46.6,46.57,46.6,28004.71327572663,31.6413,31.6549,31.6345,31.6549,28004.7133
2017-05-05 13:30:00,46.6,46.6,46.57,46.58,35024.12748288632,31.6549,31.6549,31.6345,31.6413,35024.1275
2017-05-05 13:35:00,46.58,46.62,46.57,46.61,36227.13500168331,31.6413,31.6685,31.6345,31.6617,36227.135
2017-05-05 13:40:00,46.62,46.64,46.6,46.64,37379.64313769498,31.6685,31.6821,31.6549,31.6821,37379.6431
2017-05-05 13:45:00,46.64,46.64,46.6,46.6,32326.338233643808,31.6821,31.6821,31.6549,31.6549,32326.3382
2017-05-05 13:50:00,46.6,46.65,46.59,46.63,44549.4332847043,31.6549,31.6889,31.6481,31.6753,44549.4333
2017-05-05 13:55:00,46.63,46.67,46.63,46.64,32820.10997643362,31.6753,31.7025,31.6753,31.6821,32820.11
2017-05-05 14:00:00,46.64,46.69,46.64,46.68,32328.58265065649,31.6821,31.716,31.6821,31.7093,32328.5827
2017-05-05 14:05:00,46.68,46.69,46.66,46.69,28938.390753001902,31.7093,31.716,31.6957,31.716,28938.3908
2017-05-05 14:10:00,46.69,46.69,46.67,46.68,38942.87958702727,31.716,31.716,31.7025,31.7093,38942.8796
2017-05-05 14:15:00,46.68,46.71,46.68,46.7,38572.55077993491,31.7093,31.7296,31.7093,31.7228,38572.5508
2017-05-05 14:20:00,46.69,46.72,46.68,46.69,49486.02850409606,31.716,31.7364,31.7093,31.716,49486.0285
2017-05-05 14:25:00,46.68,46.7,46.68,46.68,32271.350016833127,31.7093,31.7228,31.7093,31.7093,32271.35
2017-05-05 14:30:00,46.68,46.71,46.66,46.66,61444.28234766019,31.7093,31.7296,31.6957,31.6957,61444.2823
2017-05-05 14:35:00,46.66,46.69,46.66,46.69,25563.909774436088,31.6957,31.716,31.6957,31.716,25563.9098
2017-05-05 14:40:00,46.69,46.77,46.68,46.77,48038.37953091684,31.716,31.7704,31.7093,31.7704,48038.3795
2017-05-05 14:45:00,46.77,46.81,46.76,46.79,42767.366176635616,31.7704,31.7976,31.7636,31.784,42767.3662
2017-05-05 14:50:00,46.78,46.79,46.76,46.78,28638.761081809,31.7772,31.784,31.7636,31.7772,28638.7611
2017-05-05 14:55:00,46.78,46.8,46.76,46.77,30281.67433509146,31.7772,31.7908,31.7636,31.7704,30281.6743
2017-05-05 15:00:00,46.77,46.8,46.75,46.78,43276.84883851419,31.7704,31.7908,31.7568,31.7772,43276.8488
2017-05-05 15:05:00,46.78,46.83,46.77,46.83,29725.05891594658,31.7772,31.8111,31.7704,31.8111,29725.0589
2017-05-05 15:10:00,46.83,46.84,46.78,46.81,55903.93895185725,31.8111,31.8179,31.7772,31.7976,55903.939
2017-05-05 15:15:00,46.81,46.82,46.79,46.81,70498.26057681517,31.7976,31.8044,31.784,31.7976,70498.2606
2017-05-05 15:20:00,46.82,46.83,46.8,46.83,18083.26787117046,31.8044,31.8111,31.7908,31.8111,18083.2679
2017-05-05 15:25:00,46.83,46.85,46.82,46.84,49500.61721467848,31.8111,31.8247,31.8044,31.8179,49500.6172
2017-05-05 15:30:00,46.84,46.85,46.81,46.81,77166.42352149029,31.8179,31.8247,31.7976,31.7976,77166.4235
2017-05-05 15:35:00,46.81,46.82,46.78,46.8,61610.36920659858,31.7976,31.8044,31.7772,31.7908,61610.3692
2017-05-05 15:40:00,46.8,46.82,46.75,46.77,92858.2650656492,31.7908,31.8044,31.7568,31.7704,92858.2651
2017-05-05 15:45:00,46.76,46.87,46.76,46.85,125411.28941757376,31.7636,31.8383,31.7636,31.8247,125411.2894
2017-05-05 15:50:00,46.85,46.85,46.83,46.85,172922.2309505106,31.8247,31.8247,31.8111,31.8247,172922.231
2017-05-05 15:55:00,46.85,46.9,46.83,46.89,335299.06856693974,31.8247,31.8587,31.8111,31.8519,335299.0686
2017-05-08 09:30:00,46.81,47.0,46.79,46.98,79946.13399169565,31.7976,31.9266,31.784,31.913,79946.134
2017-05-08 09:35:00,46.99,47.05,46.85,46.88,40934.79968578162,31.9198,31.9606,31.8247,31.8451,40934.7997
2017-05-08 09:40:00,46.9,46.9,46.77,46.86,36616.54135338346,31.8587,31.8587,31.7704,31.8315,36616.5414
2017-05-08 09:45:00,46.86,46.89,46.84,46.87,45346.20132420604,31.8315,31.8519,31.8179,31.8383,45346.2013
2017-05-08 09:50:00,46.87,47.01,46.87,46.94,116266.41229940524,31.8383,31.9334,31.8383,31.8859,116266.4123
2017-05-08 09:55:00,46.93,46.93,46.87,46.89,34395.69071933565,31.8791,31.8791,31.8383,31.8519,34395.6907
2017-05-08 10:00:00,46.88,46.97,46.87,46.92,35595.33161261362,31.8451,31.9062,31.8383,31.8723,35595.3316
2017-05-08 10:05:00,46.91,46.91,46.85,46.86,51269.21782067108,31.8655,31.8655,31.8247,31.8315,51269.2178
2017-05-08 10:10:00,46.85,46.86,46.78,46.82,52098.52990685669,31.8247,31.8315,31.7772,31.8044,52098.5299
2017-05-08 10:15:00,46.82,46.93,46.81,46.93,45202.55863539445,31.8044,31.8791,31.7976,31.8791,45202.5586
2017-05-08 10:20:00,46.93,46.95,46.83,46.83,86025.13747054202,31.8791,31.8927,31.8111,31.8111,86025.1375
2017-05-08 10:25:00,46.83,46.88,46.83,46.85,55074.62686567164,31.8111,31.8451,31.8111,31.8247,55074.6269
2017-05-08 10:30:00,46.86,46.88,46.82,46.88,52601.279317697226,31.8315,31.8451,31.8044,31.8451,52601.2793
2017-05-08 10:35:00,46.88,47.03,46.87,47.03,85345.07911569969,31.8451,31.947,31.8383,31.947,85345.0791
2017-05-08 10:40:00,47.04,47.09,47.01,47.09,92880.709235776,31.9538,31.9878,31.9334,31.9878,92880.7092
2017-05-08 10:45:00,47.1,47.17,47.09,47.15,74238.58152844798,31.9946,32.0421,31.9878,32.0285,74238.5815
2017-05-08 10:50:00,47.15,47.15,47.06,47.1,233262.2601279317,32.0285,32.0285,31.9674,31.9946,233262.2601
2017-05-08 10:55:00,47.09,47.14,47.09,47.11,60537.53787453708,31.9878,32.0217,31.9878,32.0013,60537.5379
2017-05-08 11:00:00,47.12,47.17,47.12,47.15,57631.017843115245,32.0081,32.0421,32.0081,32.0285,57631.0178
2017-05-08 11:05:00,47.15,47.17,47.14,47.16,89160.58803725732,32.0285,32.0421,32.0217,32.0353,89160.588
2017-05-08 11:10:00,47.16,47.19,47.16,47.19,200566.715295702,32.0353,32.0557,32.0353,32.0557,200566.7153
2017-05-08 11:15:00,47.18,47.3,47.18,47.28,182338.6825272136,32.0489,32.1304,32.0489,32.1168,182338.6825
2017-05-08 11:20:00,47.27,47.27,47.15,47.16,41776.45606553697,32.11,32.11,32.0285,32.0353,41776.4561
2017-05-08 11:25:00,47.17,47.19,47.13,47.14,29440.0179553361,32.0421,32.0557,32.0149,32.0217,29440.018
2017-05-08 11:30:00,47.14,47.18,47.13,47.17,51163.73022107507,32.0217,32.0489,32.0149,32.0421,51163.7302
2017-05-08 11:35:00,47.18,47.23,47.16,47.23,156001.57109190887,32.0489,32.0829,32.0353,32.0829,156001.5711
2017-05-08 11:40:00,47.22,47.24,47.19,47.22,66606.4414768264,32.0761,32.0897,32.0557,32.0761,66606.4415
2017-05-08 11:45:00,47.21,47.25,47.21,47.25,29203.23196049826,32.0693,32.0964,32.0693,32.0964,29203.232
2017-05-08 11:50:00,47.25,47.25,47.22,47.22,42444.17012680956,32.0964,32.0964,32.0761,32.0761,42444.1701
2017-05-08 11:55:00,47.22,47.27,47.21,47.27,48683.64942206262,32.0761,32.11,32.0693,32.11,48683.6494
2017-05-08 12:00:00,47.26,47.27,47.24,47.25,39474.806419032655,32.1032,32.11,32.0897,32.0964,39474.8064
2017-05-08 12:05:00,47.25,47.26,47.23,47.25,24974.750308607338,32.0964,32.1032,32.0829,32.0964,24974.7503
2017-05-08 12:10:00,47.24,47.26,47.23,47.26,27322.41050387162,32.0897,32.1032,32.0829,32.1032,27322.4105
2017-05-08 12:15:00,47.25,47.3,47.25,47.3,41999.77555829873,32.0964,32.1304,32.0964,32.1304,41999.7756
2017-05-08 12:20:00,47.3,47.31,47.26,47.26,42210.75075749074,32.1304,32.1372,32.1032,32.1032,42210.7508
2017-05-08 12:25:00,47.26,47.26,47.23,47.23,18407.58612950286,32.1032,32.1032,32.0829,32.0829,18407.5861
2017-05-08 12:30:00,47.24,47.26,47.23,47.23,30792.27920547637,32.0897,32.1032,32.0829,32.0829,30792.2792
2017-05-08 12:35:00,47.23,47.25,47.19,47.21,44323.86937492986,32.0829,32.0964,32.0557,32.0693,44323.8694
2017-05-08 12:40:00,47.21,47.24,47.19,47.21,52016.60868589384,32.0693,32.0897,32.0557,32.0693,52016.6087
2017-05-08 12:45:00,47.21,47.22,47.19,47.2,37735.38323420491,32.0693,32.0761,32.0557,32.0625,37735.3832
2017-05-08 12:50:00,47.2,47.21,47.18,47.18,30104.365391089665,32.0625,32.0693,32.0489,32.0489,30104.3654
2017-05-08 12:55:00,47.18,47.18,47.14,47.16,50383.79530916844,32.0489,32.0489,32.0217,32.0353,50383.7953
2017-05-08 13:00:00,47.16,47.23,47.16,47.21,56477.38749859724,32.0353,32.0829,32.0353,32.0693,56477.3875
2017-05-08 13:05:00,47.22,47.25,47.22,47.25,24147.68263943441,32.0761,32.0964,32.0761,32.0964,24147.6826
2017-05-08 13:10:00,47.26,47.26,47.23,47.23,50730.55773762765,32.1032,32.1032,32.0829,32.0829,50730.5577
2017-05-08 13:15:00,47.23,47.24,47.23,47.24,130401.75064526989,32.0829,32.0897,32.0829,32.0897,130401.7506
2017-05-08 13:20:00,47.24,47.26,47.23,47.24,26352.822354393444,32.0897,32.1032,32.0829,32.0897,26352.8224
2017-05-08 13:25:00,47.25,47.25,47.18,47.19,134935.4730108854,32.0964,32.0964,32.0489,32.0557,134935.473
2017-05-08 13:30:00,47.18,47.22,47.16,47.2,46495.34283469869,32.0489,32.0761,32.0353,32.0625,46495.3428
2017-05-08 13:35:00,47.2,47.24,47.2,47.22,74408.0350129054,32.0625,32.0897,32.0625,32.0761,74408.035
2017-05-08 13:40:00,47.22,47.32,47.2,47.28,154523.62248905847,32.0761,32.144,32.0625,32.1168,154523.6225
2017-05-08 13:45:00,47.28,47.28,47.26,47.26,19552.238805970148,32.1168,32.1168,32.1032,32.1032,19552.2388
2017-05-08 13:50:00,47.26,47.3,47.26,47.29,23917.629895634607,32.1032,32.1304,32.1032,32.1236,23917.6299
2017-05-08 13:55:00,47.3,47.32,47.29,47.32,17879.025923016496,32.1304,32.144,32.1236,32.144,17879.0259
2017-05-08 14:00:00,47.32,47.33,47.3,47.32,48284.14319380541,32.144,32.1508,32.1304,32.144,48284.1432
2017-05-08 14:05:00,47.32,47.33,47.27,47.27,67148.46818538885,32.144,32.1508,32.11,32.11,67148.4682
2017-05-08 14:10:00,47.28,47.29,47.26,47.27,30976.32140051621,32.1168,32.1236,32.1032,32.11,30976.3214
2017-05-08 14:15:00,47.28,47.29,47.26,47.29,30435.416900460103,32.1168,32.1236,32.1032,32.1236,30435.4169
2017-05-08 14:20:00,47.28,47.34,47.28,47.34,21012.23207271911,32.1168,32.1576,32.1168,32.1576,21012.2321
2017-05-08 14:25:00,47.34,47.34,47.32,47.33,54166.76018404219,32.1576,32.1576,32.144,32.1508,54166.7602
2017-05-08 14:30:00,47.32,47.33,47.28,47.28,36157.5580742902,32.144,32.1508,32.1168,32.1168,36157.5581
2017-05-08 14:35:00,47.28,47.29,47.25,47.26,40276.06329255975,32.1168,32.1236,32.0964,32.1032,40276.0633
2017-05-08 14:40:00,47.26,47.26,47.2,47.25,79695.88149478173,32.1032,32.1032,32.0625,32.0964,79695.8815
2017-05-08 14:45:00,47.25,47.25,47.23,47.23,31339.91695657053,32.0964,32.0964,32.0829,32.0829,31339.917
2017-05-08 14:50:00,47.24,47.26,47.23,47.26,55666.03074851307,32.0897,32.1032,32.0829,32.1032,55666.0307
2017-05-08 14:55:00,47.26,47.26,47.25,47.25,21381.438671305128,32.1032,32.1032,32.0964,32.0964,21381.4387
2017-05-08 15:00:00,47.25,47.26,47.23,47.26,51973.9647626529,32.0964,32.1032,32.0829,32.1032,51973.9648
2017-05-08 15:05:00,47.26,47.26,47.23,47.25,29253.73134328358,32.1032,32.1032,32.0829,32.0964,29253.7313
2017-05-08 15:10:00,47.24,47.25,47.22,47.24,45077.99349119066,32.0897,32.0964,32.0761,32.0897,45077.9935
2017-05-08 15:15:00,47.24,47.26,47.24,47.26,34862.52945797329,32.0897,32.1032,32.0897,32.1032,34862.5295
2017-05-08 15:20:00,47.26,47.26,47.23,47.23,37513.1859499495,32.1032,32.1032,32.0829,32.0829,37513.1859
2017-05-08 15:25:00,47.23,47.25,47.22,47.24,55001.68331275951,32.0829,32.0964,32.0761,32.0897,55001.6833
2017-05-08 15:30:00,47.24,47.26,47.23,47.25,76577.26405566154,32.0897,32.1032,32.0829,32.0964,76577.2641
2017-05-08 15:35:00,47.25,47.26,47.21,47.26,134652.67646728762,32.0964,32.1032,32.0693,32.1032,134652.6765
2017-05-08 15:40:00,47.26,47.26,47.2,47.22,93763.88733026596,32.1032,32.1032,32.0625,32.0761,93763.8873
2017-05-08 15:45:00,47.21,47.25,47.19,47.22,152533.9468073168,32.0693,32.0964,32.0557,32.0761,152533.9468
2017-05-08 15:50:00,47.23,47.28,47.22,47.26,232061.49702614744,32.0829,32.1168,32.0761,32.1032,232061.497
2017-05-08 15:55:00,47.26,47.3,47.25,47.29,383919.87431264727,32.1032,32.1304,32.0964,32.1236,383919.8743
2017-05-09 09:30:00,47.35,47.45,47.26,47.4,140611.60363595554,32.1644,32.2323,32.1032,32.1983,140611.6036
2017-05-09 09:35:00,47.4,47.4,47.26,47.29,24996.072270227807,32.1983,32.1983,32.1032,32.1236,24996.0723
2017-05-09 09:40:00,47.29,47.34,47.24,47.26,57782.51599147121,32.1236,32.1576,32.0897,32.1032,57782.516
2017-05-09 09:45:00,47.25,47.26,47.17,47.19,78387.38637638873,32.0964,32.1032,32.0421,32.0557,78387.3864
2017-05-09 09:50:00,47.2,47.25,47.16,47.22,44378.85759174054,32.0625,32.0964,32.0353,32.0761,44378.8576
2017-05-09 09:55:00,47.23,47.24,47.15,47.15,35184.603299293005,32.0829,32.0897,32.0285,32.0285,35184.6033
2017-05-09 10:00:00,47.16,47.24,47.15,47.18,51510.49264953428,32.0353,32.0897,32.0285,32.0489,51510.4926
2017-05-09 10:05:00,47.18,47.32,47.17,47.3,49747.50308607339,32.0489,32.144,32.0421,32.1304,49747.5031
2017-05-09 10:10:00,47.29,47.31,47.25,47.29,54999.438895746825,32.1236,32.1372,32.0964,32.1236,54999.4389
2017-05-09 10:15:00,47.3,47.34,47.26,47.33,49465.82875098193,32.1304,32.1576,32.1032,32.1508,49465.8288
2017-05-09 10:20:00,47.33,47.33,47.22,47.25,35121.75962293794,32.1508,32.1508,32.0761,32.0964,35121.7596
2017-05-09 10:25:00,47.25,47.26,47.21,47.22,44089.3277971047,32.0964,32.1032,32.0693,32.0761,44089.3278
2017-05-09 10:30:00,47.22,47.22,47.08,47.09,34450.67893614633,32.0761,32.0761,31.981,31.9878,34450.6789
2017-05-09 10:35:00,47.08,47.1,47.01,47.03,47432.386937492985,31.981,31.9946,31.9334,31.947,47432.3869
2017-05-09 10:40:00,47.03,47.06,47.01,47.03,41528.44798563573,31.947,31.9674,31.9334,31.947,41528.448
2017-05-09 10:45:00,47.02,47.07,47.02,47.07,33445.18011446526,31.9402,31.9742,31.9402,31.9742,33445.1801
2017-05-09 10:50:00,47.07,47.08,47.01,47.01,28041.746156435864,31.9742,31.981,31.9334,31.9334,28041.7462
2017-05-09 10:55:00,47.02,47.06,47.01,47.05,36139.602738188754,31.9402,31.9674,31.9334,31.9606,36139.6027
2017-05-09 11:00:00,47.05,47.05,47.02,47.05,49300.86410054988,31.9606,31.9606,31.9402,31.9606,49300.8641
2017-05-09 11:05:00,47.05,47.12,47.04,47.12,119345.7524408035,31.9606,32.0081,31.9538,32.0081,119345.7524
2017-05-09 11:10:00,47.12,47.14,47.08,47.09,154810.90786668163,32.0081,32.0217,31.981,31.9878,154810.9079
2017-05-09 11:15:00,47.09,47.09,46.98,46.99,28772.30389406352,31.9878,31.9878,31.913,31.9198,28772.3039
2017-05-09 11:20:00,46.99,47.04,46.99,47.0,27398.72068230277,31.9198,31.9538,31.9198,31.9266,27398.7207
2017-05-09 11:25:00,47.0,47.01,46.96,47.01,61535.18123667377,31.9266,31.9334,31.8995,31.9334,61535.1812
2017-05-09 11:30:00,47.01,47.08,47.01,47.06,35493.210638536635,31.9334,31.981,31.9334,31.9674,35493.2106
2017-05-09 11:35:00,47.07,47.12,47.03,47.11,88994.50117831893,31.9742,32.0081,31.947,32.0013,88994.5012
2017-05-09 11:40:00,47.11,47.15,47.11,47.15,30131.29839524184,32.0013,32.0285,32.0013,32.0285,30131.2984
2017-05-09 11:45:00,47.14,47.19,47.12,47.17,40767.590618336886,32.0217,32.0557,32.0081,32.0421,40767.5906
2017-05-09 11:50:00,47.17,47.23,47.16,47.23,17555.829873190436,32.0421,32.0829,32.0353,32.0829,17555.8299
2017-05-09 11:55:00,47.23,47.27,47.2,47.27,46791.60588037257,32.0829,32.11,32.0625,32.11,46791.6059
2017-05-09 12:00:00,47.27,47.27,47.22,47.22,32964.87487375154,32.11,32.11,32.0761,32.0761,32964.8749
2017-05-09 12:05:00,47.22,47.24,47.18,47.2,32370.10436539109,32.0761,32.0897,32.0489,32.0625,32370.1044
2017-05-09 12:10:00,47.2,47.22,47.17,47.17,20953.877230389404,32.0625,32.0761,32.0421,32.0421,20953.8772
2017-05-09 12:15:00,47.17,47.17,47.14,47.14,28884.524744697563,32.0421,32.0421,32.0217,32.0217,28884.5247
2017-05-09 12:20:00,47.14,47.15,47.09,47.14,21869.59937156324,32.0217,32.0285,31.9878,32.0217,21869.5994
2017-05-09 12:25:00,47.14,47.14,47.09,47.1,15116.14858040624,32.0217,32.0217,31.9878,31.9946,15116.1486
2017-05-09 12:30:00,47.09,47.11,47.08,47.09,16390.977443609023,31.9878,32.0013,31.981,31.9878,16390.9774
2017-05-09 12:35:00,47.09,47.1,47.05,47.07,42535.06901582314,31.9878,31.9946,31.9606,31.9742,42535.069
2017-05-09 12:40:00,47.07,47.07,47.0,47.01,35026.371899899,31.9742,31.9742,31.9266,31.9334,35026.3719
2017-05-09 12:45:00,47.01,47.05,47.0,47.04,23157.894736842103,31.9334,31.9606,31.9266,31.9538,23157.8947
2017-05-09 12:50:00,47.04,47.08,47.02,47.08,35171.136797216925,31.9538,31.981,31.9402,31.981,35171.1368
2017-05-09 12:55:00,47.07,47.09,47.04,47.05,37482.8863202783,31.9742,31.9878,31.9538,31.9606,37482.8863
2017-05-09 13:00:00,47.04,47.1,47.03,47.09,24103.91650768713,31.9538,31.9946,31.947,31.9878,24103.9165
2017-05-09 13:05:00,47.09,47.13,47.08,47.11,18055.21265851195,31.9878,32.0149,31.981,32.0013,18055.2127
2017-05-09 13:10:00,47.1,47.13,47.09,47.12,25242.958141622712,31.9946,32.0149,31.9878,32.0081,25242.9581
2017-05-09 13:15:00,47.13,47.15,47.09,47.09,26454.94332847043,32.0149,32.0285,31.9878,31.9878,26454.9433
2017-05-09 13:20:00,47.09,47.09,47.04,47.05,51972.84255414656,31.9878,31.9878,31.9538,31.9606,51972.8426
2017-05-09 13:25:00,47.04,47.04,46.93,46.97,69268.320053866,31.9538,31.9538,31.8791,31.9062,69268.3201
2017-05-09 13:30:00,46.96,47.01,46.96,46.98,25279.99102233195,31.8995,31.9334,31.8995,31.913,25279.991
2017-05-09 13:35:00,46.99,47.04,46.98,47.01,62641.67882392548,31.9198,31.9538,31.913,31.9334,62641.6788
2017-05-09 13:40:00,47.01,47.07,47.0,47.07,39690.27045225003,31.9334,31.9742,31.9266,31.9742,39690.2705
2017-05-09 13:45:00,47.07,47.07,47.02,47.03,25547.076646840986,31.9742,31.9742,31.9402,31.947,25547.0766
2017-05-09 13:50:00,47.02,47.07,47.02,47.07,28513.073729098865,31.9402,31.9742,31.9402,31.9742,28513.0737
2017-05-09 13:55:00,47.07,47.08,47.05,47.06,26309.05622264617,31.9742,31.981,31.9606,31.9674,26309.0562
2017-05-09 14:00:00,47.06,47.07,47.03,47.05,32129.951745034225,31.9674,31.9742,31.947,31.9606,32129.9517
2017-05-09 14:05:00,47.06,47.06,46.97,47.0,45498.82168106834,31.9674,31.9674,31.9062,31.9266,45498.8217
2017-05-09 14:10:00,47.0,47.03,46.99,47.01,32298.2830209853,31.9266,31.947,31.9198,31.9334,32298.283
2017-05-09 14:15:00,47.01,47.02,46.98,47.01,27242.73369992144,31.9334,31.9402,31.913,31.9334,27242.7337
2017-05-09 14:20:00,47.01,47.03,47.0,47.0,43261.13791942543,31.9334,31.947,31.9266,31.9266,43261.1379
2017-05-09 14:25:00,47.01,47.01,46.94,46.95,44395.69071933565,31.9334,31.9334,31.8859,31.8927,44395.6907
2017-05-09 14:30:00,46.95,46.97,46.94,46.95,105407.92279205476,31.8927,31.9062,31.8859,31.8927,105407.9228
2017-05-09 14:35:00,46.94,46.94,46.93,46.93,44819.88553473235,31.8859,31.8859,31.8791,31.8791,44819.8855
2017-05-09 14:40:00,46.93,46.94,46.93,46.94,31448.771181685555,31.8791,31.8859,31.8791,31.8859,31448.7712
2017-05-09 14:45:00,46.94,46.96,46.93,46.95,67687.12826843227,31.8859,31.8995,31.8791,31.8927,67687.1283
2017-05-09 14:50:00,46.94,46.94,46.91,46.92,138721.8045112782,31.8859,31.8859,31.8655,31.8723,138721.8045
2017-05-09 14:55:00,46.92,46.92,46.88,46.89,45529.12131073953,31.8723,31.8723,31.8451,31.8519,45529.1213
2017-05-09 15:00:00,46.89,46.91,46.88,46.89,75623.38682527213,31.8519,31.8655,31.8451,31.8519,75623.3868
2017-05-09 15:05:00,46.89,46.91,46.88,46.9,83945.68510829311,31.8519,31.8655,31.8451,31.8587,83945.6851
2017-05-09 15:10:00,46.9,46.9,46.85,46.86,46937.492986196834,31.8587,31.8587,31.8247,31.8315,46937.493
2017-05-09 15:15:00,46.86,46.87,46.78,46.79,80120.07631017843,31.8315,31.8383,31.7772,31.784,80120.0763
2017-05-09 15:20:00,46.79,46.81,46.77,46.8,41422.960386039726,31.784,31.7976,31.7704,31.7908,41422.9604
2017-05-09 15:25:00,46.8,46.81,46.79,46.8,42967.11929076423,31.7908,31.7976,31.784,31.7908,42967.1193
2017-05-09 15:30:00,46.8,46.8,46.69,46.7,80360.22893053529,31.7908,31.7908,31.716,31.7228,80360.2289
2017-05-09 15:35:00,46.7,46.75,46.6,46.64,97160.8124789586,31.7228,31.7568,31.6549,31.6821,97160.8125
2017-05-09 15:40:00,46.63,46.65,46.54,46.56,90637.41443160138,31.6753,31.6889,31.6142,31.6277,90637.4144
2017-05-09 15:45:00,46.56,46.63,46.55,46.63,112088.43003029964,31.6277,31.6753,31.6209,31.6753,112088.43
2017-05-09 15:50:00,46.63,46.64,46.6,46.63,124510.15598698235,31.6753,31.6821,31.6549,31.6753,124510.156
2017-05-09 15:55:00,46.63,46.64,46.6,46.62,311858.37728649983,31.6753,31.6821,31.6549,31.6685,311858.3773
2017-05-10 09:30:00,46.4,46.57,46.34,46.56,91656.37975535856,31.5191,31.6345,31.4783,31.6277,91656.3798
2017-05-10 09:35:00,46.53,46.59,46.42,46.47,52274.71664235215,31.6074,31.6481,31.5326,31.5666,52274.7166
2017-05-10 09:40:00,46.49,46.6,46.43,46.53,30198.630905622264,31.5802,31.6549,31.5394,31.6074,30198.6309
2017-05-10 09:45:00,46.55,46.55,46.4,46.42,49308.719560094265,31.6209,31.6209,31.5191,31.5326,49308.7196
2017-05-10 09:50:00,46.42,46.45,46.36,46.44,48755.47076646841,31.5326,31.553,31.4919,31.5462,48755.4708
2017-05-10 09:55:00,46.44,46.47,46.41,46.45,42666.36741106497,31.5462,31.5666,31.5258,31.553,42666.3674
2017-05-10 10:00:00,46.46,46.46,46.4,46.43,57892.492425092576,31.5598,31.5598,31.5191,31.5394,57892.4924
2017-05-10 10:05:00,46.42,46.45,46.37,46.37,54172.37122657389,31.5326,31.553,31.4987,31.4987,54172.3712
2017-05-10 10:10:00,46.37,46.47,46.36,46.44,44877.11816855572,31.4987,31.5666,31.4919,31.5462,44877.1182
2017-05-10 10:15:00,46.45,46.46,46.39,46.42,61262.48456963304,31.553,31.5598,31.5123,31.5326,61262.4846
2017-05-10 10:20:00,46.42,46.46,46.41,46.44,29343.50802379082,31.5326,31.5598,31.5258,31.5462,29343.508
2017-05-10 10:25:00,46.43,46.44,46.36,46.36,43236.449332285934,31.5394,31.5462,31.4919,31.4919,43236.4493
2017-05-10 10:30:00,46.37,46.38,46.31,46.35,84787.34148804848,31.4987,31.5055,31.4579,31.4851,84787.3415
2017-05-10 10:35:00,46.36,46.37,46.32,46.34,33321.73717876781,31.4919,31.4987,31.4647,31.4783,33321.7372
2017-05-10 10:40:00,46.34,46.41,46.32,46.41,35796.20693524857,31.4783,31.5258,31.4647,31.5258,35796.2069
2017-05-10 10:45:00,46.42,46.45,46.39,46.39,30641.90326562675,31.5326,31.553,31.5123,31.5123,30641.9033
2017-05-10 10:50:00,46.4,46.44,46.39,46.44,22305.016272023346,31.5191,31.5462,31.5123,31.5462,22305.0163
2017-05-10 10:55:00,46.43,46.45,46.38,46.44,39220.06508809337,31.5394,31.553,31.5055,31.5462,39220.0651
2017-05-10 11:00:00,46.44,46.47,46.4,46.47,32600.157109190885,31.5462,31.5666,31.5191,31.5666,32600.1571
2017-05-10 11:05:00,46.47,46.53,46.46,46.53,39704.85916283245,31.5666,31.6074,31.5598,31.6074,39704.8592
2017-05-10 11:10:00,46.52,46.52,46.47,46.5,34458.53439569072,31.6006,31.6006,31.5666,31.587,34458.5344
2017-05-10 11:15:00,46.5,46.54,46.48,46.49,42143.41824711031,31.587,31.6142,31.5734,31.5802,42143.4182
2017-05-10 11:20:00,46.49,46.53,46.46,46.53,34122.99405229491,31.5802,31.6074,31.5598,31.6074,34122.9941
2017-05-10 11:25:00,46.53,46.55,46.49,46.55,31550.89215576254,31.6074,31.6209,31.5802,31.6209,31550.8922
2017-05-10 11:30:00,46.55,46.56,46.48,46.49,38582.65065649198,31.6209,31.6277,31.5734,31.5802,38582.6507
2017-05-10 11:35:00,46.5,46.56,46.5,46.53,28618.56132869487,31.587,31.6277,31.587,31.6074,28618.5613
2017-05-10 11:40:00,46.53,46.54,46.51,46.52,25936.482998541127,31.6074,31.6142,31.5938,31.6006,25936.483
2017-05-10 11:45:00,46.52,46.52,46.47,46.5,29427.67366176636,31.6006,31.6006,31.5666,31.587,29427.6737
2017-05-10 11:50:00,46.49,46.49,46.47,46.48,21691.1682190551,31.5802,31.5802,31.5666,31.5734,21691.1682
2017-05-10 11:55:00,46.48,46.52,46.44,46.44,27956.45830995399,31.5734,31.6006,31.5462,31.5462,27956.4583
2017-05-10 12:00:00,46.44,46.46,46.42,46.46,22619.23465379868,31.5462,31.5598,31.5326,31.5598,22619.2347
2017-05-10 12:05:00,46.47,46.49,46.44,46.47,29149.365952193915,31.5666,31.5802,31.5462,31.5666,29149.366
2017-05-10 12:10:00,46.48,46.48,46.45,46.48,22182.69554483223,31.5734,31.5734,31.553,31.5734,22182.6955
2017-05-10 12:15:00,46.48,46.5,46.46,46.5,15385.478621927954,31.5734,31.587,31.5598,31.587,15385.4786
2017-05-10 12:20:00,46.5,46.5,46.44,46.44,28707.21580069577,31.587,31.587,31.5462,31.5462,28707.2158
2017-05-10 12:25:00,46.44,46.45,46.42,46.43,19938.27853215127,31.5462,31.553,31.5326,31.5394,19938.2785
2017-05-10 12:30:00,46.43,46.46,46.42,46.45,22894.17573785209,31.5394,31.5598,31.5326,31.553,22894.1757
2017-05-10 12:35:00,46.45,46.46,46.4,46.42,22659.634160026933,31.553,31.5598,31.5191,31.5326,22659.6342
2017-05-10 12:40:00,46.41,46.42,46.39,46.41,15712.041297273032,31.5258,31.5326,31.5123,31.5258,15712.0413
2017-05-10 12:45:00,46.4,46.43,46.4,46.42,42330.82706766917,31.5191,31.5394,31.5191,31.5326,42330.8271
2017-05-10 12:50:00,46.42,46.44,46.41,46.43,28467.063180338904,31.5326,31.5462,31.5258,31.5394,28467.0632
2017-05-10 12:55:00,46.43,46.44,46.42,46.42,19772.19167321288,31.5394,31.5462,31.5326,31.5326,19772.1917
2017-05-10 13:00:00,46.43,46.49,46.42,46.47,34433.845808551225,31.5394,31.5802,31.5326,31.5666,34433.8458
2017-05-10 13:05:00,46.47,46.47,46.43,46.44,31879.69924812029,31.5666,31.5666,31.5394,31.5462,31879.6992
2017-05-10 13:10:00,46.43,46.44,46.37,46.39,21036.9206598586,31.5394,31.5462,31.4987,31.5123,21036.9207
2017-05-10 13:15:00,46.39,46.41,46.36,46.41,38781.28156211424,31.5123,31.5258,31.4919,31.5258,38781.2816
2017-05-10 13:20:00,46.41,46.42,46.39,46.4,35192.45875883739,31.5258,31.5326,31.5123,31.5191,35192.4588
2017-05-10 13:25:00,46.4,46.44,46.39,46.42,24678.487262933453,31.5191,31.5462,31.5123,31.5326,24678.4873
2017-05-10 13:30:00,46.42,46.45,46.42,46.43,34347.43575356301,31.5326,31.553,31.5326,31.5394,34347.4358
2017-05-10 13:35:00,46.42,46.47,46.41,46.47,52321.84939961845,31.5326,31.5666,31.5258,31.5666,52321.8494
2017-05-10 13:40:00,46.46,46.48,46.45,46.45,18646.61654135338,31.5598,31.5734,31.553,31.553,18646.6165
2017-05-10 13:45:00,46.46,46.49,46.45,46.49,20708.11356750084,31.5598,31.5802,31.553,31.5802,20708.1136
2017-05-10 13:50:00,46.48,46.49,46.46,46.47,27934.014139827177,31.5734,31.5802,31.5598,31.5666,27934.0141
2017-05-10 13:55:00,46.47,46.49,46.45,46.45,168977.66805072382,31.5666,31.5802,31.553,31.553,168977.6681
2017-05-10 14:00:00,46.46,46.49,46.41,46.43,186016.15980249128,31.5598,31.5802,31.5258,31.5394,186016.1598
2017-05-10 14:05:00,46.42,46.44,46.41,46.44,35026.371899899,31.5326,31.5462,31.5258,31.5462,35026.3719
2017-05-10 14:10:00,46.44,46.46,46.44,46.45,49931.54528111323,31.5462,31.5598,31.5462,31.553,49931.5453
2017-05-10 14:15:00,46.45,46.47,46.45,46.47,41159.24138704971,31.553,31.5666,31.553,31.5666,41159.2414
2017-05-10 14:20:00,46.48,46.49,46.42,46.44,36182.24666142969,31.5734,31.5802,31.5326,31.5462,36182.2467
2017-05-10 14:25:00,46.44,46.46,46.44,46.44,29551.11659746381,31.5462,31.5598,31.5462,31.5462,29551.1166
2017-05-10 14:30:00,46.44,46.52,46.44,46.52,27414.431601391538,31.5462,31.6006,31.5462,31.6006,27414.4316
2017-05-10 14:35:00,46.52,46.52,46.49,46.5,42417.23712265739,31.6006,31.6006,31.5802,31.587,42417.2371
2017-05-10 14:40:00,46.5,46.53,46.5,46.53,44924.250925822016,31.587,31.6074,31.587,31.6074,44924.2509
2017-05-10 14:45:00,46.53,46.55,46.52,46.54,51388.17192234317,31.6074,31.6209,31.6006,31.6142,51388.1719
2017-05-10 14:50:00,46.55,46.57,46.54,46.56,28150.60038155089,31.6209,31.6345,31.6142,31.6277,28150.6004
2017-05-10 14:55:00,46.55,46.59,46.54,46.59,42911.0088654472,31.6209,31.6481,31.6142,31.6481,42911.0089
2017-05-10 15:00:00,46.59,46.66,46.59,46.65,64855.79620693524,31.6481,31.6957,31.6481,31.6889,64855.7962
2017-05-10 15:05:00,46.65,46.66,46.6,46.62,59736.28100100999,31.6889,31.6957,31.6549,31.6685,59736.281
2017-05-10 15:10:00,46.62,46.63,46.56,46.57,48544.4955672764,31.6685,31.6753,31.6277,31.6345,48544.4956
2017-05-10 15:15:00,46.58,46.59,46.56,46.56,25696.330378184262,31.6413,31.6481,31.6277,31.6277,25696.3304
2017-05-10 15:20:00,46.56,46.58,46.54,46.58,45786.1070586915,31.6277,31.6413,31.6142,31.6413,45786.1071
2017-05-10 15:25:00,46.58,46.58,46.53,46.54,47863.31500392773,31.6413,31.6413,31.6074,31.6142,47863.315
2017-05-10 15:30:00,46.54,46.57,46.52,46.55,50434.29469195376,31.6142,31.6345,31.6006,31.6209,50434.2947
2017-05-10 15:35:00,46.56,46.58,46.53,46.57,70629.558972057,31.6277,31.6413,31.6074,31.6345,70629.559
2017-05-10 15:40:00,46.57,46.58,46.56,46.58,42421.72595668275,31.6345,31.6413,31.6277,31.6413,42421.726
2017-05-10 15:45:00,46.58,46.59,46.55,46.56,105210.41409493884,31.6413,31.6481,31.6209,31.6277,105210.4141
2017-05-10 15:50:00,46.56,46.57,46.54,46.54,100802.37908203344,31.6277,31.6345,31.6142,31.6142,100802.3791
2017-05-10 15:55:00,46.54,46.58,46.5,46.52,457146.22376837616,31.6142,31.6413,31.587,31.6006,457146.2238
2017-05-11 09:30:00,46.31,46.56,46.23,46.56,85905.06116036359,31.4579,31.6277,31.4036,31.6277,85905.0612
2017-05-11 09:35:00,46.57,46.66,46.51,46.52,58910.3355403434,31.6345,31.6957,31.5938,31.6006,58910.3355
2017-05-11 09:40:00,46.52,46.52,46.4,46.41,57212.43407025025,31.6006,31.6006,31.5191,31.5258,57212.4341
2017-05-11 09:45:00,46.43,46.43,46.29,46.31,54188.08214566266,31.5394,31.5394,31.4443,31.4579,54188.0821
2017-05-11 09:50:00,46.31,46.32,46.22,46.24,30010.099876557066,31.4579,31.4647,31.3968,31.4104,30010.0999
2017-05-11 09:55:00,46.26,46.27,46.19,46.25,33542.81225451689,31.4239,31.4307,31.3764,31.4172,33542.8123
2017-05-11 10:00:00,46.25,46.26,46.06,46.12,105128.49287397598,31.4172,31.4239,31.2881,31.3288,105128.4929
2017-05-11 10:05:00,46.12,46.24,46.1,46.23,39692.514869262704,31.3288,31.4104,31.3153,31.4036,39692.5149
2017-05-11 10:10:00,46.24,46.24,46.16,46.2,34180.22668611828,31.4104,31.4104,31.356,31.3832,34180.2267
2017-05-11 10:15:00,46.2,46.25,46.11,46.12,42695.54483222983,31.3832,31.4172,31.3221,31.3288,42695.5448
2017-05-11 10:20:00,46.11,46.12,45.99,46.04,54706.54247559196,31.3221,31.3288,31.2405,31.2745,54706.5425
2017-05-11 10:25:00,46.05,46.06,46.01,46.03,42331.94927617551,31.2813,31.2881,31.2541,31.2677,42331.9493
2017-05-11 10:30:00,46.03,46.03,45.94,46.0,123407.02502524968,31.2677,31.2677,31.2066,31.2473,123407.025
2017-05-11 10:35:00,45.99,46.0,45.94,46.0,77525.53024351924,31.2405,31.2473,31.2066,31.2473,77525.5302
2017-05-11 10:40:00,46.0,46.11,46.0,46.11,70135.7872292672,31.2473,31.3221,31.2473,31.3221,70135.7872
2017-05-11 10:45:00,46.12,46.16,46.11,46.14,75978.00471327572,31.3288,31.356,31.3221,31.3424,75978.0047
2017-05-11 10:50:00,46.15,46.17,46.1,46.13,45427.00033666255,31.3492,31.3628,31.3153,31.3356,45427.0003
2017-05-11 10:55:00,46.13,46.23,46.12,46.22,35843.33969251487,31.3356,31.4036,31.3288,31.3968,35843.3397
2017-05-11 11:00:00,46.22,46.26,46.19,46.19,108880.0359106722,31.3968,31.4239,31.3764,31.3764,108880.0359
2017-05-11 11:05:00,46.2,46.23,46.16,46.21,90972.95477499718,31.3832,31.4036,31.356,31.39,90972.9548
2017-05-11 11:10:00,46.22,46.27,46.21,46.27,47457.07552463248,31.3968,31.4307,31.39,31.4307,47457.0755
2017-05-11 11:15:00,46.27,46.34,46.26,46.31,39349.11906632252,31.4307,31.4783,31.4239,31.4579,39349.1191
2017-05-11 11:20:00,46.31,46.32,46.26,46.31,33170.239030411845,31.4579,31.4647,31.4239,31.4579,33170.239
2017-05-11 11:25:00,46.31,46.33,46.29,46.29,34401.301761867355,31.4579,31.4715,31.4443,31.4443,34401.3018
2017-05-11 11:30:00,46.28,46.31,46.26,46.27,71217.59622937941,31.4375,31.4579,31.4239,31.4307,71217.5962
2017-05-11 11:35:00,46.27,46.29,46.21,46.22,28441.252384693074,31.4307,31.4443,31.39,31.3968,28441.2524
2017-05-11 11:40:00,46.21,46.27,46.21,46.27,29597.127146223767,31.39,31.4307,31.39,31.4307,29597.1271
2017-05-11 11:45:00,46.27,46.29,46.25,46.26,41320.83941196274,31.4307,31.4443,31.4172,31.4239,41320.8394
2017-05-11 11:50:00,46.26,46.3,46.25,46.27,36101.447648973175,31.4239,31.4511,31.4172,31.4307,36101.4476
2017-05-11 11:55:00,46.27,46.28,46.26,46.28,50387.161934687465,31.4307,31.4375,31.4239,31.4375,50387.1619
2017-05-11 12:00:00,46.28,46.3,46.27,46.27,28171.92234317136,31.4375,31.4511,31.4307,31.4307,28171.9223
2017-05-11 12:05:00,46.27,46.31,46.27,46.29,62572.101896532375,31.4307,31.4579,31.4307,31.4443,62572.1019
2017-05-11 12:10:00,46.29,46.33,46.27,46.32,26122.76961059365,31.4443,31.4715,31.4307,31.4647,26122.7696
2017-05-11 12:15:00,46.33,46.35,46.31,46.33,80470.20536415666,31.4715,31.4851,31.4579,31.4715,80470.2054
2017-05-11 12:20:00,46.34,46.34,46.29,46.3,30491.52732577713,31.4783,31.4783,31.4443,31.4511,30491.5273
2017-05-11 12:25:00,46.31,46.31,46.27,46.3,23202.783077095723,31.4579,31.4579,31.4307,31.4511,23202.7831
2017-05-11 12:30:00,46.31,46.33,46.29,46.32,74872.62933453036,31.4579,31.4715,31.4443,31.4647,74872.6293
2017-05-11 12:35:00,46.33,46.33,46.29,46.3,36873.52710133543,31.4715,31.4715,31.4443,31.4511,36873.5271
2017-05-11 12:40:00,46.31,46.34,46.28,46.34,28047.35719896757,31.4579,31.4783,31.4375,31.4783,28047.3572
2017-05-11 12:45:00,46.33,46.34,46.29,46.3,53033.32959263831,31.4715,31.4783,31.4443,31.4511,53033.3296
2017-05-11 12:50:00,46.29,46.3,46.23,46.26,23973.74032095163,31.4443,31.4511,31.4036,31.4239,23973.7403
2017-05-11 12:55:00,46.27,46.28,46.25,46.26,18688.13825608798,31.4307,31.4375,31.4172,31.4239,18688.1383
2017-05-11 13:00:00,46.26,46.3,46.24,46.27,29511.83929974189,31.4239,31.4511,31.4104,31.4307,29511.8393
2017-05-11 13:05:00,46.27,46.28,46.23,46.24,40517.33812142296,31.4307,31.4375,31.4036,31.4104,40517.3381
2017-05-11 13:10:00,46.24,46.27,46.24,46.26,12660.756368533272,31.4104,31.4307,31.4104,31.4239,12660.7564
2017-05-11 13:15:00,46.26,46.29,46.26,46.29,18348.109078666814,31.4239,31.4443,31.4239,31.4443,18348.1091
2017-05-11 13:20:00,46.29,46.3,46.24,46.25,20966.22152395915,31.4443,31.4511,31.4104,31.4172,20966.2215
2017-05-11 13:25:00,46.25,46.26,46.2,46.21,18233.643811020087,31.4172,31.4239,31.3832,31.39,18233.6438
2017-05-11 13:30:00,46.2,46.25,46.19,46.23,21240.040399506222,31.3832,31.4172,31.3764,31.4036,21240.0404
2017-05-11 13:35:00,46.24,46.25,46.19,46.2,26415.66603074851,31.4104,31.4172,31.3764,31.3832,26415.666
2017-05-11 13:40:00,46.2,46.24,46.18,46.23,19486.02850409606,31.3832,31.4104,31.3696,31.4036,19486.0285
2017-05-11 13:45:00,46.24,46.24,46.21,46.23,16038.603972618112,31.4104,31.4104,31.39,31.4036,16038.604
2017-05-11 13:50:00,46.24,46.25,46.22,46.24,15650.319829424308,31.4104,31.4172,31.3968,31.4104,15650.3198
2017-05-11 13:55:00,46.24,46.26,46.23,46.24,20382.6731006621,31.4104,31.4239,31.4036,31.4104,20382.6731
2017-05-11 14:00:00,46.25,46.26,46.22,46.22,23598.92267983391,31.4172,31.4239,31.3968,31.3968,23598.9227
2017-05-11 14:05:00,46.23,46.24,46.19,46.23,46237.23487824037,31.4036,31.4104,31.3764,31.4036,46237.2349
2017-05-11 14:10:00,46.23,46.24,46.2,46.23,26111.54752553024,31.4036,31.4104,31.3832,31.4036,26111.5475
2017-05-11 14:15:00,46.22,46.31,46.21,46.31,40492.64953428347,31.3968,31.4579,31.39,31.4579,40492.6495
2017-05-11 14:20:00,46.3,46.32,46.28,46.29,105461.7888003591,31.4511,31.4647,31.4375,31.4443,105461.7888
2017-05-11 14:25:00,46.29,46.29,46.27,46.29,24829.985411289417,31.4443,31.4443,31.4307,31.4443,24829.9854
2017-05-11 14:30:00,46.29,46.3,46.25,46.28,26982.381326450453,31.4443,31.4511,31.4172,31.4375,26982.3813
2017-05-11 14:35:00,46.28,46.3,46.24,46.26,24723.37560318708,31.4375,31.4511,31.4104,31.4239,24723.3756
2017-05-11 14:40:00,46.26,46.27,46.24,46.24,27215.80069576928,31.4239,31.4307,31.4104,31.4104,27215.8007
2017-05-11 14:45:00,46.24,46.25,46.22,46.24,24928.73975984738,31.4104,31.4172,31.3968,31.4104,24928.7398
2017-05-11 14:50:00,46.23,46.24,46.2,46.21,24146.560430928064,31.4036,31.4104,31.3832,31.39,24146.5604
2017-05-11 14:55:00,46.21,46.21,46.14,46.19,41685.5571765234,31.39,31.39,31.3424,31.3764,41685.5572
2017-05-11 15:00:00,46.19,46.21,46.17,46.17,63849.17517674784,31.3764,31.39,31.3628,31.3628,63849.1752
2017-05-11 15:05:00,46.17,46.21,46.17,46.17,46913.92660756368,31.3628,31.39,31.3628,31.3628,46913.9266
2017-05-11 15:10:00,46.16,46.19,46.16,46.18,27424.5314779486,31.356,31.3764,31.356,31.3696,27424.5315
2017-05-11 15:15:00,46.19,46.19,46.15,46.15,27313.43283582089,31.3764,31.3764,31.3492,31.3492,27313.4328
2017-05-11 15:20:00,46.16,46.16,46.12,46.15,32289.30535293457,31.356,31.356,31.3288,31.3492,32289.3054
2017-05-11 15:25:00,46.15,46.15,46.11,46.12,34584.22174840085,31.3492,31.3492,31.3221,31.3288,34584.2217
2017-05-11 15:30:00,46.11,46.12,46.07,46.09,53896.30793401413,31.3221,31.3288,31.2949,31.3085,53896.3079
2017-05-11 15:35:00,46.09,46.11,46.06,46.08,158894.62462125462,31.3085,31.3221,31.2881,31.3017,158894.6246
2017-05-11 15:40:00,46.08,46.08,46.05,46.07,73776.2316238357,31.3017,31.3017,31.2813,31.2949,73776.2316
2017-05-11 15:45:00,46.05,46.1,46.05,46.08,129327.79710470204,31.2813,31.3153,31.2813,31.3017,129327.7971
2017-05-11 15:50:00,46.08,46.08,46.0,46.0,170314.2183817753,31.3017,31.3017,31.2473,31.2473,170314.2184
2017-05-11 15:55:00,46.0,46.03,45.95,45.99,398159.5780496016,31.2473,31.2677,31.2134,31.2405,398159.578
2017-05-12 09:30:00,45.66,45.86,45.59,45.64,96441.47682639434,31.0164,31.1522,30.9688,31.0028,96441.4768
2017-05-12 09:35:00,45.65,45.7,45.62,45.65,39097.74436090225,31.0096,31.0435,30.9892,31.0096,39097.7444
2017-05-12 09:40:00,45.64,45.68,45.6,45.61,52960.38603972618,31.0028,31.03,30.9756,30.9824,52960.386
2017-05-12 09:45:00,45.6,45.71,45.58,45.71,69649.87094602177,30.9756,31.0503,30.962,31.0503,69649.8709
2017-05-12 09:50:00,45.71,45.75,45.68,45.73,51518.348109078666,31.0503,31.0775,31.03,31.0639,51518.3481
2017-05-12 09:55:00,45.72,45.73,45.66,45.68,42778.58826169902,31.0571,31.0639,31.0164,31.03,42778.5883
2017-05-12 10:00:00,45.68,45.72,45.64,45.65,46984.62574346313,31.03,31.0571,31.0028,31.0096,46984.6257
2017-05-12 10:05:00,45.65,45.67,45.62,45.64,48835.14757041858,31.0096,31.0232,30.9892,31.0028,48835.1476
2017-05-12 10:10:00,45.64,45.7,45.61,45.64,49289.64201548648,31.0028,31.0435,30.9824,31.0028,49289.642
2017-05-12 10:15:00,45.64,45.64,45.57,45.58,53441.813488946245,31.0028,31.0028,30.9552,30.962,53441.8135
2017-05-12 10:20:00,45.58,45.64,45.57,45.6,41761.86735495455,30.962,31.0028,30.9552,30.9756,41761.8674
2017-05-12 10:25:00,45.6,45.61,45.5,45.53,53000.78554595444,30.9756,30.9824,30.9077,30.9281,53000.7855
2017-05-12 10:30:00,45.53,45.53,45.46,45.51,92852.65402311747,30.9281,30.9281,30.8805,30.9145,92852.654
2017-05-12 10:35:00,45.52,45.54,45.46,45.54,88414.3193805409,30.9213,30.9349,30.8805,30.9349,88414.3194
2017-05-12 10:40:00,45.53,45.55,45.47,45.47,41733.81214229604,30.9281,30.9417,30.8873,30.8873,41733.8121
2017-05-12 10:45:00,45.48,45.52,45.43,45.5,58278.53215127371,30.8941,30.9213,30.8601,30.9077,58278.5322
2017-05-12 10:50:00,45.51,45.51,45.42,45.44,65688.47491863988,30.9145,30.9145,30.8533,30.8669,65688.4749
2017-05-12 10:55:00,45.43,45.45,45.4,45.43,34673.99842890809,30.8601,30.8737,30.8398,30.8601,34673.9984
2017-05-12 11:00:00,45.43,45.45,45.39,45.44,42789.81034676242,30.8601,30.8737,30.833,30.8669,42789.8103
2017-05-12 11:05:00,45.45,45.48,45.43,45.45,69001.23442935698,30.8737,30.8941,30.8601,30.8737,69001.2344
2017-05-12 11:10:00,45.45,45.46,45.43,45.45,76294.46751206374,30.8737,30.8805,30.8601,30.8737,76294.4675
2017-05-12 11:15:00,45.45,45.46,45.41,45.43,57271.9111210863,30.8737,30.8805,30.8466,30.8601,57271.9111
2017-05-12 11:20:00,45.43,45.47,45.43,45.46,52493.54730108854,30.8601,30.8873,30.8601,30.8805,52493.5473
2017-05-12 11:25:00,45.45,45.46,45.44,45.46,31924.58758837392,30.8737,30.8805,30.8669,30.8805,31924.5876
2017-05-12 11:30:00,45.46,45.55,45.44,45.53,42174.84008528785,30.8805,30.9417,30.8669,30.9281,42174.8401
2017-05-12 11:35:00,45.52,45.56,45.51,45.55,28444.619010212096,30.9213,30.9484,30.9145,30.9417,28444.619
2017-05-12 11:40:00,45.54,45.54,45.5,45.52,23479.96857816182,30.9349,30.9349,30.9077,30.9213,23479.9686
2017-05-12 11:45:00,45.52,45.52,45.45,45.46,36445.9656604197,30.9213,30.9213,30.8737,30.8805,36445.9657
2017-05-12 11:50:00,45.46,45.48,45.45,45.46,23894.063517001458,30.8805,30.8941,30.8737,30.8805,23894.0635
2017-05-12 11:55:00,45.46,45.47,45.44,45.46,24129.72730333296,30.8805,30.8873,30.8669,30.8805,24129.7273
2017-05-12 12:00:00,45.46,45.46,45.42,45.44,37170.912355515655,30.8805,30.8805,30.8533,30.8669,37170.9124
2017-05-12 12:05:00,45.45,45.46,45.4,45.41,25182.358882280325,30.8737,30.8805,30.8398,30.8466,25182.3589
2017-05-12 12:10:00,45.41,45.44,45.41,45.44,12816.7433509146,30.8466,30.8669,30.8466,30.8669,12816.7434
2017-05-12 12:15:00,45.43,45.44,45.41,45.42,29902.367859948376,30.8601,30.8669,30.8466,30.8533,29902.3679
2017-05-12 12:20:00,45.42,45.43,45.4,45.4,29759.84737964313,30.8533,30.8601,30.8398,30.8398,29759.8474
2017-05-12 12:25:00,45.41,45.42,45.37,45.37,48274.04331724834,30.8466,30.8533,30.8194,30.8194,48274.0433
2017-05-12 12:30:00,45.37,45.39,45.37,45.39,24874.87375154304,30.8194,30.833,30.8194,30.833,24874.8738
2017-05-12 12:35:00,45.39,45.44,45.38,45.43,34166.76018404219,30.833,30.8669,30.8262,30.8601,34166.7602
2017-05-12 12:40:00,45.43,45.47,45.43,45.47,22043.541690046008,30.8601,30.8873,30.8601,30.8873,22043.5417
2017-05-12 12:45:00,45.46,45.48,45.46,45.47,30314.21838177533,30.8805,30.8941,30.8805,30.8873,30314.2184
2017-05-12 12:50:00,45.47,45.48,45.46,45.46,32623.723487824034,30.8873,30.8941,30.8805,30.8805,32623.7235
2017-05-12 12:55:00,45.46,45.46,45.42,45.43,31108.74200426439,30.8805,30.8805,30.8533,30.8601,31108.742
2017-05-12 13:00:00,45.42,45.43,45.38,45.39,25820.89552238806,30.8533,30.8601,30.8262,30.833,25820.8955
2017-05-12 13:05:00,45.38,45.4,45.37,45.39,27673.66176635619,30.8262,30.8398,30.8194,30.833,27673.6618
2017-05-12 13:10:00,45.39,45.42,45.39,45.41,12579.95735607676,30.833,30.8533,30.833,30.8466,12579.9574
2017-05-12 13:15:00,45.41,45.43,45.4,45.41,16387.61081809,30.8466,30.8601,30.8398,30.8466,16387.6108
2017-05-12 13:20:00,45.41,45.41,45.39,45.4,15856.806194590954,30.8466,30.8466,30.833,30.8398,15856.8062
2017-05-12 13:25:00,45.41,45.41,45.36,45.37,71655.2575468522,30.8466,30.8466,30.8126,30.8194,71655.2575
2017-05-12 13:30:00,45.37,45.37,45.34,45.34,23281.33767253956,30.8194,30.8194,30.799,30.799,23281.3377
2017-05-12 13:35:00,45.34,45.35,45.31,45.31,16803.950173942318,30.799,30.8058,30.7786,30.7786,16803.9502
2017-05-12 13:40:00,45.32,45.33,45.31,45.31,23631.466726517785,30.7854,30.7922,30.7786,30.7786,23631.4667
2017-05-12 13:45:00,45.32,45.32,45.3,45.31,28629.78341375828,30.7854,30.7854,30.7718,30.7786,28629.7834
2017-05-12 13:50:00,45.31,45.37,45.3,45.36,28299.85411289417,30.7786,30.8194,30.7718,30.8126,28299.8541
2017-05-12 13:55:00,45.35,45.35,45.32,45.35,16570.530804623497,30.8058,30.8058,30.7854,30.8058,16570.5308
2017-05-12 14:00:00,45.35,45.36,45.34,45.36,14475.367523285826,30.8058,30.8126,30.799,30.8126,14475.3675
2017-05-12 14:05:00,45.36,45.36,45.33,45.35,37154.07922792055,30.8126,30.8126,30.7922,30.8058,37154.0792
2017-05-12 14:10:00,45.35,45.35,45.3,45.34,30353.49567949725,30.8058,30.8058,30.7718,30.799,30353.4957
2017-05-12 14:15:00,45.34,45.35,45.3,45.31,25786.107058691505,30.799,30.8058,30.7718,30.7786,25786.1071
2017-05-12 14:20:00,45.31,45.31,45.28,45.29,17840.87083380092,30.7786,30.7786,30.7582,30.765,17840.8708
2017-05-12 14:25:00,45.29,45.32,45.29,45.31,24119.627426775893,30.765,30.7854,30.765,30.7786,24119.6274
2017-05-12 14:30:00,45.31,45.34,45.31,45.34,32603.523734709903,30.7786,30.799,30.7786,30.799,32603.5237
2017-05-12 14:35:00,45.34,45.37,45.34,45.37,60696.89148243744,30.799,30.8194,30.799,30.8194,60696.8915
2017-05-12 14:40:00,45.37,45.38,45.37,45.37,21941.420715969027,30.8194,30.8262,30.8194,30.8194,21941.4207
2017-05-12 14:45:00,45.38,45.39,45.37,45.37,33925.48535517899,30.8262,30.833,30.8194,30.8194,33925.4854
2017-05-12 14:50:00,45.37,45.41,45.36,45.41,25745.70755246325,30.8194,30.8466,30.8126,30.8466,25745.7076
2017-05-12 14:55:00,45.4,45.41,45.38,45.4,59738.52541802266,30.8398,30.8466,30.8262,30.8398,59738.5254
2017-05-12 15:00:00,45.4,45.4,45.37,45.39,28626.41678823925,30.8398,30.8398,30.8194,30.833,28626.4168
2017-05-12 15:05:00,45.39,45.41,45.38,45.39,28237.01043653911,30.833,30.8466,30.8262,30.833,28237.0104
2017-05-12 15:10:00,45.38,45.39,45.31,45.32,34464.14543822242,30.8262,30.833,30.7786,30.7854,34464.1454
2017-05-12 15:15:00,45.32,45.33,45.3,45.3,27100.2132196162,30.7854,30.7922,30.7718,30.7718,27100.2132
2017-05-12 15:20:00,45.31,45.33,45.3,45.31,26757.93962518236,30.7786,30.7922,30.7718,30.7786,26757.9396
2017-05-12 15:25:00,45.31,45.33,45.3,45.32,36806.194590955,30.7786,30.7922,30.7718,30.7854,36806.1946
2017-05-12 15:30:00,45.32,45.32,45.28,45.29,65356.3012007631,30.7854,30.7854,30.7582,30.765,65356.3012
2017-05-12 15:35:00,45.29,45.32,45.28,45.32,60804.62349904612,30.765,30.7854,30.7582,30.7854,60804.6235
2017-05-12 15:40:00,45.32,45.36,45.31,45.36,82455.39221187297,30.7854,30.8126,30.7786,30.8126,82455.3922
2017-05-12 15:45:00,45.36,45.36,45.3,45.31,166332.62260127932,30.8126,30.8126,30.7718,30.7786,166332.6226
2017-05-12 15:50:00,45.31,45.33,45.3,45.3,156433.62136684995,30.7786,30.7922,30.7718,30.7718,156433.6214
2017-05-12 15:55:00,45.3,45.37,45.29,45.37,576176.635618898,30.7718,30.8194,30.765,30.8194,576176.6356
2017-05-15 09:30:00,45.49,45.67,45.42,45.65,134813.1522836943,30.9009,31.0232,30.8533,31.0096,134813.1523
2017-05-15 09:35:00,45.64,45.78,45.63,45.69,92632.70115587476,31.0028,31.0979,30.996,31.0368,92632.7012
2017-05-15 09:40:00,45.7,45.74,45.65,45.68,62044.663898552346,31.0435,31.0707,31.0096,31.03,62044.6639
2017-05-15 09:45:00,45.69,45.74,45.68,45.74,23904.163393558523,31.0368,31.0707,31.03,31.0707,23904.1634
2017-05-15 09:50:00,45.75,45.89,45.75,45.89,79506.22825721018,31.0775,31.1726,31.0775,31.1726,79506.2283
2017-05-15 09:55:00,45.89,45.94,45.88,45.94,41003.25440466838,31.1726,31.2066,31.1658,31.2066,41003.2544
2017-05-15 10:00:00,45.94,45.98,45.91,45.95,47197.84535966782,31.2066,31.2337,31.1862,31.2134,47197.8454
2017-05-15 10:05:00,45.95,46.0,45.92,45.98,69213.33183705532,31.2134,31.2473,31.193,31.2337,69213.3318
2017-05-15 10:10:00,45.98,46.01,45.94,46.0,62315.1161485804,31.2337,31.2541,31.2066,31.2473,62315.1161
2017-05-15 10:15:00,46.0,46.03,45.97,46.0,45120.6374144316,31.2473,31.2677,31.227,31.2473,45120.6374
2017-05-15 10:20:00,46.0,46.02,45.96,45.96,49865.33497923914,31.2473,31.2609,31.2202,31.2202,49865.335
2017-05-15 10:25:00,45.96,45.99,45.94,45.95,59483.784087083375,31.2202,31.2405,31.2066,31.2134,59483.7841
2017-05-15 10:30:00,45.95,45.98,45.95,45.97,112476.71417349344,31.2134,31.2337,31.2134,31.227,112476.7142
2017-05-15 10:35:00,45.96,46.01,45.96,46.0,178874.4248681405,31.2202,31.2541,31.2202,31.2473,178874.4249
2017-05-15 10:40:00,46.0,46.02,45.97,46.02,60527.43799798002,31.2473,31.2609,31.227,31.2609,60527.438
2017-05-15 10:45:00,46.02,46.02,45.95,45.95,57553.58545617775,31.2609,31.2609,31.2134,31.2134,57553.5855
2017-05-15 10:50:00,45.95,46.02,45.93,46.02,80777.69049489395,31.2134,31.2609,31.1998,31.2609,80777.6905
2017-05-15 10:55:00,46.01,46.03,45.99,46.01,41920.09875434855,31.2541,31.2677,31.2405,31.2541,41920.0988
2017-05-15 11:00:00,46.01,46.03,45.96,45.98,65570.64302547413,31.2541,31.2677,31.2202,31.2337,65570.643
2017-05-15 11:05:00,45.99,46.03,45.98,46.02,46780.38379530917,31.2405,31.2677,31.2337,31.2609,46780.3838
2017-05-15 11:10:00,46.02,46.03,45.96,45.96,61574.458534395686,31.2609,31.2677,31.2202,31.2202,61574.4585
2017-05-15 11:15:00,45.97,45.98,45.95,45.95,31131.1861743912,31.227,31.2337,31.2134,31.2134,31131.1862
2017-05-15 11:20:00,45.96,45.96,45.9,45.91,17740.994276736616,31.2202,31.2202,31.1794,31.1862,17740.9943
2017-05-15 11:25:00,45.91,45.95,45.9,45.94,26312.422848165188,31.1862,31.2134,31.1794,31.2066,26312.4228
2017-05-15 11:30:00,45.94,45.96,45.93,45.96,25516.77701716979,31.2066,31.2202,31.1998,31.2202,25516.777
2017-05-15 11:35:00,45.95,45.97,45.93,45.94,28077.65682863876,31.2134,31.227,31.1998,31.2066,28077.6568
2017-05-15 11:40:00,45.94,45.94,45.89,45.89,19266.07563685333,31.2066,31.2066,31.1726,31.1726,19266.0756
2017-05-15 11:45:00,45.88,45.94,45.88,45.91,24110.64975872517,31.1658,31.2066,31.1658,31.1862,24110.6498
2017-05-15 11:50:00,45.91,45.92,45.88,45.91,29102.233194927616,31.1862,31.193,31.1658,31.1862,29102.2332
2017-05-15 11:55:00,45.91,45.98,45.91,45.98,28892.38020424195,31.1862,31.2337,31.1862,31.2337,28892.3802
2017-05-15 12:00:00,45.97,46.01,45.96,45.99,91686.67938502974,31.227,31.2541,31.2202,31.2405,91686.6794
2017-05-15 12:05:00,45.99,46.09,45.98,46.07,33038.940635170016,31.2405,31.3085,31.2337,31.2949,33038.9406
2017-05-15 12:10:00,46.07,46.11,46.06,46.06,54578.61070586915,31.2949,31.3221,31.2881,31.2881,54578.6107
2017-05-15 12:15:00,46.05,46.07,46.04,46.05,20405.11727078892,31.2813,31.2949,31.2745,31.2813,20405.1173
2017-05-15 12:20:00,46.04,46.07,46.04,46.05,27724.16114914151,31.2745,31.2949,31.2745,31.2813,27724.1611
2017-05-15 12:25:00,46.05,46.06,46.02,46.03,29975.31141286051,31.2813,31.2881,31.2609,31.2677,29975.3114
2017-05-15 12:30:00,46.03,46.03,46.0,46.0,28555.717652339805,31.2677,31.2677,31.2473,31.2473,28555.7177
2017-05-15 12:35:00,46.0,46.04,46.0,46.03,23796.43137694984,31.2473,31.2745,31.2473,31.2677,23796.4314
2017-05-15 12:40:00,46.04,46.05,46.03,46.03,26319.156099203232,31.2745,31.2813,31.2677,31.2677,26319.1561
2017-05-15 12:45:00,46.04,46.06,46.01,46.06,43621.36684996072,31.2745,31.2881,31.2541,31.2881,43621.3668
2017-05-15 12:50:00,46.06,46.08,46.04,46.05,48027.15744585344,31.2881,31.3017,31.2745,31.2813,48027.1574
2017-05-15 12:55:00,46.05,46.08,46.04,46.06,28111.32308382897,31.2813,31.3017,31.2745,31.2881,28111.3231
2017-05-15 13:00:00,46.05,46.06,46.02,46.03,20825.94546066659,31.2813,31.2881,31.2609,31.2677,20825.9455
2017-05-15 13:05:00,46.03,46.08,46.02,46.08,37841.99304230726,31.2677,31.3017,31.2609,31.3017,37841.993
2017-05-15 13:10:00,46.08,46.1,46.08,46.09,24035.46178880036,31.3017,31.3153,31.3017,31.3085,24035.4618
2017-05-15 13:15:00,46.1,46.1,46.08,46.09,24962.40601503759,31.3153,31.3153,31.3017,31.3085,24962.406
2017-05-15 13:20:00,46.1,46.13,46.09,46.11,40292.89642015487,31.3153,31.3356,31.3085,31.3221,40292.8964
2017-05-15 13:25:00,46.12,46.16,46.11,46.15,40536.41566603075,31.3288,31.356,31.3221,31.3492,40536.4157
2017-05-15 13:30:00,46.15,46.19,46.14,46.18,34619.010212097404,31.3492,31.3764,31.3424,31.3696,34619.0102
2017-05-15 13:35:00,46.19,46.19,46.14,46.14,35467.39984289081,31.3764,31.3764,31.3424,31.3424,35467.3998
2017-05-15 13:40:00,46.14,46.17,46.12,46.13,25890.47244978117,31.3424,31.3628,31.3288,31.3356,25890.4724
2017-05-15 13:45:00,46.13,46.17,46.12,46.16,38456.96330378184,31.3356,31.3628,31.3288,31.356,38456.9633
2017-05-15 13:50:00,46.16,46.16,46.13,46.15,18563.573111884187,31.356,31.356,31.3356,31.3492,18563.5731
2017-05-15 13:55:00,46.14,46.2,46.13,46.2,68279.65435978005,31.3424,31.3832,31.3356,31.3832,68279.6544
2017-05-15 14:00:00,46.2,46.2,46.16,46.2,56670.4073616878,31.3832,31.3832,31.356,31.3832,56670.4074
2017-05-15 14:05:00,46.19,46.25,46.19,46.25,46266.41229940523,31.3764,31.4172,31.3764,31.4172,46266.4123
2017-05-15 14:10:00,46.25,46.26,46.21,46.21,30647.514308158454,31.4172,31.4239,31.39,31.39,30647.5143
2017-05-15 14:15:00,46.21,46.23,46.18,46.19,30639.65884861407,31.39,31.4036,31.3696,31.3764,30639.6588
2017-05-15 14:20:00,46.19,46.2,46.17,46.17,43767.25395578498,31.3764,31.3832,31.3628,31.3628,43767.254
2017-05-15 14:25:00,46.17,46.17,46.06,46.07,53950.17394231848,31.3628,31.3628,31.2881,31.2949,53950.1739
2017-05-15 14:30:00,46.08,46.1,46.06,46.07,37201.21198518685,31.3017,31.3153,31.2881,31.2949,37201.212
2017-05-15 14:35:00,46.07,46.08,46.03,46.07,28998.990012344293,31.2949,31.3017,31.2677,31.2949,28998.99
2017-05-15 14:40:00,46.08,46.1,46.07,46.09,22386.937492986195,31.3017,31.3153,31.2949,31.3085,22386.9375
2017-05-15 14:45:00,46.09,46.1,46.08,46.1,25291.21310739536,31.3085,31.3153,31.3017,31.3153,25291.2131
2017-05-15 14:50:00,46.09,46.1,46.07,46.08,22349.90461227696,31.3085,31.3153,31.2949,31.3017,22349.9046
2017-05-15 14:55:00,46.08,46.09,46.05,46.09,38353.72012119852,31.3017,31.3085,31.2813,31.3085,38353.7201
2017-05-15 15:00:00,46.09,46.1,46.06,46.06,43661.76635618898,31.3085,31.3153,31.2881,31.2881,43661.7664
2017-05-15 15:05:00,46.07,46.08,46.05,46.08,32481.2030075188,31.2949,31.3017,31.2813,31.3017,32481.203
2017-05-15 15:10:00,46.08,46.09,46.05,46.07,33183.70553248793,31.3017,31.3085,31.2813,31.2949,33183.7055
2017-05-15 15:15:00,46.07,46.08,46.05,46.07,51683.31275951072,31.2949,31.3017,31.2813,31.2949,51683.3128
2017-05-15 15:20:00,46.06,46.08,46.04,46.08,49859.72393670744,31.2881,31.3017,31.2745,31.3017,49859.7239
2017-05-15 15:25:00,46.08,46.11,46.07,46.07,43958.02940186286,31.3017,31.3221,31.2949,31.2949,43958.0294
2017-05-15 15:30:00,46.08,46.13,46.06,46.11,61017.84311525081,31.3017,31.3356,31.2881,31.3221,61017.8431
2017-05-15 15:35:00,46.12,46.13,46.11,46.13,72695.54483222982,31.3288,31.3356,31.3221,31.3356,72695.5448
2017-05-15 15:40:00,46.13,46.19,46.12,46.19,117564.80754124116,31.3356,31.3764,31.3288,31.3764,117564.8075
2017-05-15 15:45:00,46.18,46.23,46.17,46.22,101103.13096173268,31.3696,31.4036,31.3628,31.3968,101103.131
2017-05-15 15:50:00,46.22,46.23,46.19,46.19,83864.8860958366,31.3968,31.4036,31.3764,31.3764,83864.8861
2017-05-15 15:55:00,46.19,46.19,46.15,46.16,325755.8074290203,31.3764,31.3764,31.3492,31.356,325755.8074
2017-05-16 09:30:00,46.2,46.4,46.2,46.4,85226.1250140276,31.3832,31.5191,31.3832,31.5191,85226.125
2017-05-16 09:35:00,46.35,46.39,46.28,46.33,47073.28021546403,31.4851,31.5123,31.4375,31.4715,47073.2802
2017-05-16 09:40:00,46.34,46.36,46.25,46.28,31103.130961732688,31.4783,31.4919,31.4172,31.4375,31103.131
2017-05-16 09:45:00,46.27,46.28,46.22,46.27,25690.719335652564,31.4307,31.4375,31.3968,31.4307,25690.7193
2017-05-16 09:50:00,46.26,46.34,46.26,46.34,31582.31399394007,31.4239,31.4783,31.4239,31.4783,31582.314
2017-05-16 09:55:00,46.34,46.36,46.3,46.31,22952.5305801818,31.4783,31.4919,31.4511,31.4579,22952.5306
2017-05-16 10:00:00,46.32,46.35,46.28,46.28,37738.74985972393,31.4647,31.4851,31.4375,31.4375,37738.7499
2017-05-16 10:05:00,46.29,46.38,46.28,46.31,56762.42845920772,31.4443,31.5055,31.4375,31.4579,56762.4285
2017-05-16 10:10:00,46.32,46.36,46.3,46.31,51247.89585905061,31.4647,31.4919,31.4511,31.4579,51247.8959
2017-05-16 10:15:00,46.31,46.35,46.27,46.28,46601.95264280103,31.4579,31.4851,31.4307,31.4375,46601.9526
2017-05-16 10:20:00,46.28,46.28,46.15,46.16,67319.04387835259,31.4375,31.4375,31.3492,31.356,67319.0439
2017-05-16 10:25:00,46.17,46.18,46.11,46.12,45784.98485018516,31.3628,31.3696,31.3221,31.3288,45784.9849
2017-05-16 10:30:00,46.12,46.18,46.11,46.16,84164.51576702952,31.3288,31.3696,31.3221,31.356,84164.5158
2017-05-16 10:35:00,46.16,46.16,46.08,46.08,27468.29760969588,31.356,31.356,31.3017,31.3017,27468.2976
2017-05-16 10:40:00,46.08,46.08,45.95,45.99,57284.25541465604,31.3017,31.3017,31.2134,31.2405,57284.2554
2017-05-16 10:45:00,46.0,46.04,45.99,46.03,46496.46504320503,31.2473,31.2745,31.2405,31.2677,46496.465
2017-05-16 10:50:00,46.04,46.06,46.0,46.05,42864.99831668724,31.2745,31.2881,31.2473,31.2813,42864.9983
2017-05-16 10:55:00,46.05,46.07,46.01,46.02,32129.951745034225,31.2813,31.2949,31.2541,31.2609,32129.9517
2017-05-16 11:00:00,46.02,46.03,45.95,46.03,78364.94220626191,31.2609,31.2677,31.2134,31.2677,78364.9422
2017-05-16 11:05:00,46.03,46.07,46.02,46.07,53462.01324206037,31.2677,31.2949,31.2609,31.2949,53462.0132
2017-05-16 11:10:00,46.07,46.16,46.06,46.15,76002.69330041521,31.2949,31.356,31.2881,31.3492,76002.6933
2017-05-16 11:15:00,46.15,46.18,46.11,46.11,45295.70194142072,31.3492,31.3696,31.3221,31.3221,45295.7019
2017-05-16 11:20:00,46.1,46.19,46.1,46.16,32241.050387161933,31.3153,31.3764,31.3153,31.356,32241.0504
2017-05-16 11:25:00,46.17,46.21,46.15,46.17,34759.28627538997,31.3628,31.39,31.3492,31.3628,34759.2863
2017-05-16 11:30:00,46.16,46.17,46.11,46.13,28735.27101335428,31.356,31.3628,31.3221,31.3356,28735.271
2017-05-16 11:35:00,46.14,46.21,46.13,46.21,23136.57277522164,31.3424,31.39,31.3356,31.39,23136.5728
2017-05-16 11:40:00,46.21,46.21,46.18,46.18,15517.89922567613,31.39,31.39,31.3696,31.3696,15517.8992
2017-05-16 11:45:00,46.19,46.21,46.13,46.21,27931.769722814497,31.3764,31.39,31.3356,31.39,27931.7697
2017-05-16 11:50:00,46.2,46.22,46.19,46.2,56145.213780720456,31.3832,31.3968,31.3764,31.3832,56145.2138
2017-05-16 11:55:00,46.2,46.21,46.19,46.2,25806.30681180564,31.3832,31.39,31.3764,31.3832,25806.3068
2017-05-16 12:00:00,46.2,46.21,46.14,46.18,40437.66131747278,31.3832,31.39,31.3424,31.3696,40437.6613
2017-05-16 12:05:00,46.19,46.21,46.19,46.2,25652.564246436985,31.3764,31.39,31.3764,31.3832,25652.5642
2017-05-16 12:10:00,46.19,46.22,46.16,46.18,31498.14835596453,31.3764,31.3968,31.356,31.3696,31498.1484
2017-05-16 12:15:00,46.17,46.21,46.17,46.2,26952.08169677926,31.3628,31.39,31.3628,31.3832,26952.0817
2017-05-16 12:20:00,46.2,46.21,46.19,46.2,18113.56750084165,31.3832,31.39,31.3764,31.3832,18113.5675
2017-05-16 12:25:00,46.19,46.21,46.18,46.19,38900.23566378633,31.3764,31.39,31.3696,31.3764,38900.2357
2017-05-16 12:30:00,46.19,46.2,46.16,46.2,26582.875098193243,31.3764,31.3832,31.356,31.3832,26582.8751
2017-05-16 12:35:00,46.19,46.21,46.19,46.2,24862.52945797329,31.3764,31.39,31.3764,31.3832,24862.5295
2017-05-16 12:40:00,46.19,46.2,46.14,46.16,16222.64616765795,31.3764,31.3832,31.3424,31.356,16222.6462
2017-05-16 12:45:00,46.16,46.2,46.15,46.2,16440.354617888002,31.356,31.3832,31.3492,31.3832,16440.3546
2017-05-16 12:50:00,46.2,46.23,46.2,46.22,20782.179328919312,31.3832,31.4036,31.3832,31.3968,20782.1793
2017-05-16 12:55:00,46.22,46.24,46.19,46.19,24272.2477836382,31.3968,31.4104,31.3764,31.3764,24272.2478
2017-05-16 13:00:00,46.2,46.21,46.17,46.19,24115.138592750533,31.3832,31.39,31.3628,31.3764,24115.1386
2017-05-16 13:05:00,46.19,46.21,46.18,46.2,16300.078554595442,31.3764,31.39,31.3696,31.3832,16300.0786
2017-05-16 13:10:00,46.19,46.21,46.17,46.19,19647.62652900909,31.3764,31.39,31.3628,31.3764,19647.6265
2017-05-16 13:15:00,46.19,46.2,46.18,46.19,23877.23038940635,31.3764,31.3832,31.3696,31.3764,23877.2304
2017-05-16 13:20:00,46.19,46.2,46.18,46.2,18295.36527886881,31.3764,31.3832,31.3696,31.3832,18295.3653
2017-05-16 13:25:00,46.19,46.21,46.17,46.18,22342.049152732576,31.3764,31.39,31.3628,31.3696,22342.0492
2017-05-16 13:30:00,46.19,46.23,46.19,46.22,19668.94849062956,31.3764,31.4036,31.3764,31.3968,19668.9485
2017-05-16 13:35:00,46.23,46.25,46.21,46.21,26869.038267310065,31.4036,31.4172,31.39,31.39,26869.0383
2017-05-16 13:40:00,46.22,46.24,46.2,46.23,24919.762091796656,31.3968,31.4104,31.3832,31.4036,24919.7621
2017-05-16 13:45:00,46.23,46.23,46.18,46.2,47857.70396139602,31.4036,31.4036,31.3696,31.3832,47857.704
2017-05-16 13:50:00,46.2,46.2,46.16,46.17,29732.914375490964,31.3832,31.3832,31.356,31.3628,29732.9144
2017-05-16 13:55:00,46.17,46.18,46.12,46.15,34504.544944450674,31.3628,31.3696,31.3288,31.3492,34504.5449
2017-05-16 14:00:00,46.16,46.19,46.15,46.18,62116.48524295814,31.356,31.3764,31.3492,31.3696,62116.4852
2017-05-16 14:05:00,46.18,46.18,46.15,46.16,25654.80866344967,31.3696,31.3696,31.3492,31.356,25654.8087
2017-05-16 14:10:00,46.16,46.19,46.15,46.19,25792.840309729545,31.356,31.3764,31.3492,31.3764,25792.8403
2017-05-16 14:15:00,46.19,46.19,46.17,46.19,32931.20861856133,31.3764,31.3764,31.3628,31.3764,32931.2086
2017-05-16 14:20:00,46.19,46.21,46.19,46.19,31055.99820446639,31.3764,31.39,31.3764,31.3764,31055.9982
2017-05-16 14:25:00,46.18,46.19,46.13,46.16,37201.21198518685,31.3696,31.3764,31.3356,31.356,37201.212
2017-05-16 14:30:00,46.16,46.18,46.15,46.18,28756.59297497475,31.356,31.3696,31.3492,31.3696,28756.593
2017-05-16 14:35:00,46.18,46.19,46.17,46.19,22061.49702614745,31.3696,31.3764,31.3628,31.3764,22061.497
2017-05-16 14:40:00,46.19,46.19,46.12,46.13,21034.67624284592,31.3764,31.3764,31.3288,31.3356,21034.6762
2017-05-16 14:45:00,46.12,46.19,46.12,46.19,26753.450791157,31.3288,31.3764,31.3288,31.3764,26753.4508
2017-05-16 14:50:00,46.19,46.2,46.16,46.19,37375.15430366962,31.3764,31.3832,31.356,31.3764,37375.1543
2017-05-16 14:55:00,46.17,46.18,46.15,46.18,30652.003142183818,31.3628,31.3696,31.3492,31.3696,30652.0031
2017-05-16 15:00:00,46.18,46.19,46.15,46.18,46586.241723712265,31.3696,31.3764,31.3492,31.3696,46586.2417
2017-05-16 15:05:00,46.18,46.18,46.15,46.16,26689.484906295587,31.3696,31.3696,31.3492,31.356,26689.4849
2017-05-16 15:10:00,46.16,46.16,46.12,46.14,36462.798788014814,31.356,31.356,31.3288,31.3424,36462.7988
2017-05-16 15:15:00,46.14,46.15,46.11,46.15,71814.61115475255,31.3424,31.3492,31.3221,31.3492,71814.6112
2017-05-16 15:20:00,46.15,46.19,46.13,46.13,51034.67624284592,31.3492,31.3764,31.3356,31.3356,51034.6762
2017-05-16 15:25:00,46.13,46.18,46.12,46.15,89417.57378520929,31.3356,31.3696,31.3288,31.3492,89417.5738
2017-05-16 15:30:00,46.15,46.19,46.14,46.18,88270.67669172931,31.3492,31.3764,31.3424,31.3696,88270.6767
2017-05-16 15:35:00,46.18,46.18,46.14,46.18,58689.26046459432,31.3696,31.3696,31.3424,31.3696,58689.2605
2017-05-16 15:40:00,46.18,46.21,46.17,46.19,54865.89608349231,31.3696,31.39,31.3628,31.3764,54865.8961
2017-05-16 15:45:00,46.2,46.2,46.17,46.19,68161.82246661429,31.3832,31.3832,31.3628,31.3764,68161.8225
2017-05-16 15:50:00,46.19,46.22,46.18,46.18,93267.87117046346,31.3764,31.3968,31.3696,31.3696,93267.8712
2017-05-16 15:55:00,46.19,46.21,46.18,46.2,151947.03175850073,31.3764,31.39,31.3696,31.3832,151947.0318
2017-05-17 09:30:00,45.45,45.69,45.31,45.54,180503.87161934687,30.8737,31.0368,30.7786,30.9349,180503.8716
2017-05-17 09:35:00,45.55,45.61,45.5,45.58,48812.70340029177,30.9417,30.9824,30.9077,30.962,48812.7034
2017-05-17 09:40:00,45.58,45.65,45.47,45.49,59209.9652115363,30.962,31.0096,30.8873,30.9009,59209.9652
2017-05-17 09:45:00,45.49,45.56,45.49,45.56,114521.3780720458,30.9009,30.9484,30.9009,30.9484,114521.3781
2017-05-17 09:50:00,45.55,45.56,45.38,45.39,145398.94512400404,30.9417,30.9484,30.8262,30.833,145398.9451
2017-05-17 09:55:00,45.37,45.37,45.21,45.24,102349.90461227697,30.8194,30.8194,30.7107,30.7311,102349.9046
2017-05-17 10:00:00,45.23,45.24,45.08,45.13,76128.38065312535,30.7243,30.7311,30.6224,30.6564,76128.3807
2017-05-17 10:05:00,45.13,45.22,45.05,45.21,119239.14263270114,30.6564,30.7175,30.602,30.7107,119239.1426
2017-05-17 10:10:00,45.2,45.21,45.11,45.12,39286.27538996746,30.7039,30.7107,30.6428,30.6496,39286.2754
2017-05-17 10:15:00,45.12,45.2,45.11,45.17,119434.4069128044,30.6496,30.7039,30.6428,30.6835,119434.4069
2017-05-17 10:20:00,45.17,45.23,45.17,45.18,53610.14476489731,30.6835,30.7243,30.6835,30.6903,53610.1448
2017-05-17 10:25:00,45.18,45.22,45.12,45.16,36999.21445404556,30.6903,30.7175,30.6496,30.6767,36999.2145
2017-05-17 10:30:00,45.15,45.21,45.12,45.13,74428.23476601952,30.6699,30.7107,30.6496,30.6564,74428.2348
2017-05-17 10:35:00,45.13,45.13,45.05,45.11,89098.8665694086,30.6564,30.6564,30.602,30.6428,89098.8666
2017-05-17 10:40:00,45.12,45.21,45.08,45.21,56632.25227247222,30.6496,30.7107,30.6224,30.7107,56632.2523
2017-05-17 10:45:00,45.22,45.22,45.06,45.06,70937.0441027943,30.7175,30.7175,30.6088,30.6088,70937.0441
2017-05-17 10:50:00,45.06,45.07,44.93,44.94,80460.10548759959,30.6088,30.6156,30.5205,30.5273,80460.1055
2017-05-17 10:55:00,44.95,44.95,44.86,44.86,194817.64111771967,30.5341,30.5341,30.4729,30.4729,194817.6411
2017-05-17 11:00:00,44.86,44.91,44.84,44.86,53913.14106160925,30.4729,30.5069,30.4594,30.4729,53913.1411
2017-05-17 11:05:00,44.87,44.94,44.85,44.85,52080.57457075524,30.4797,30.5273,30.4662,30.4662,52080.5746
2017-05-17 11:10:00,44.85,44.92,44.85,44.89,75481.98855347323,30.4662,30.5137,30.4662,30.4933,75481.9886
2017-05-17 11:15:00,44.89,44.91,44.84,44.88,273059.1403882841,30.4933,30.5069,30.4594,30.4865,273059.1404
2017-05-17 11:20:00,44.88,44.99,44.88,44.92,266410.0549882168,30.4865,30.5613,30.4865,30.5137,266410.055
2017-05-17 11:25:00,44.91,44.93,44.86,44.87,64741.33093928851,30.5069,30.5205,30.4729,30.4797,64741.3309
2017-05-17 11:30:00,44.88,44.91,44.8,44.8,58360.45337223656,30.4865,30.5069,30.4322,30.4322,58360.4534
2017-05-17 11:35:00,44.81,44.9,44.8,44.87,32999.663337448095,30.439,30.5001,30.4322,30.4797,32999.6633
2017-05-17 11:40:00,44.87,44.91,44.81,44.85,50249.13028840759,30.4797,30.5069,30.439,30.4662,50249.1303
2017-05-17 11:45:00,44.85,44.88,44.8,44.8,59778.924924250925,30.4662,30.4865,30.4322,30.4322,59778.9249
2017-05-17 11:50:00,44.8,44.8,44.73,44.73,68858.71394905173,30.4322,30.4322,30.3846,30.3846,68858.7139
2017-05-17 11:55:00,44.73,44.81,44.72,44.81,52218.60621703512,30.3846,30.439,30.3778,30.439,52218.6062
2017-05-17 12:00:00,44.8,44.82,44.71,44.72,67702.83918752104,30.4322,30.4458,30.3711,30.3778,67702.8392
2017-05-17 12:05:00,44.72,44.76,44.69,44.73,49126.921782067104,30.3778,30.405,30.3575,30.3846,49126.9218
2017-05-17 12:10:00,44.74,44.74,44.67,44.7,36047.58164066883,30.3914,30.3914,30.3439,30.3643,36047.5816
2017-05-17 12:15:00,44.7,44.71,44.65,44.66,35839.973066995844,30.3643,30.3711,30.3303,30.3371,35839.9731
2017-05-17 12:20:00,44.66,44.66,44.6,44.63,79918.07877903714,30.3371,30.3371,30.2963,30.3167,79918.0788
2017-05-17 12:25:00,44.62,44.64,44.6,44.61,32366.737739872067,30.3099,30.3235,30.2963,30.3031,32366.7377
2017-05-17 12:30:00,44.6,44.64,44.51,44.54,126419.03265626752,30.2963,30.3235,30.2352,30.2556,126419.0327
2017-05-17 12:35:00,44.54,44.61,44.53,44.61,67601.8404219504,30.2556,30.3031,30.2488,30.3031,67601.8404
2017-05-17 12:40:00,44.61,44.65,44.6,44.61,56844.34968017057,30.3031,30.3303,30.2963,30.3031,56844.3497
2017-05-17 12:45:00,44.62,44.64,44.59,44.61,44449.55672764,30.3099,30.3235,30.2895,30.3031,44449.5567
2017-05-17 12:50:00,44.61,44.63,44.57,44.62,48208.95522388059,30.3031,30.3167,30.2759,30.3099,48208.9552
2017-05-17 12:55:00,44.63,44.68,44.62,44.67,74262.14790708113,30.3167,30.3507,30.3099,30.3439,74262.1479
2017-05-17 13:00:00,44.66,44.67,44.57,44.57,68386.26416788239,30.3371,30.3439,30.2759,30.2759,68386.2642
2017-05-17 13:05:00,44.57,44.6,44.56,44.6,46458.30995398945,30.2759,30.2963,30.2692,30.2963,46458.31
2017-05-17 13:10:00,44.59,44.6,44.51,44.58,70205.3641566603,30.2895,30.2963,30.2352,30.2827,70205.3642
2017-05-17 13:15:00,44.58,44.59,44.54,44.54,45021.88306587363,30.2827,30.2895,30.2556,30.2556,45021.8831
2017-05-17 13:20:00,44.55,44.55,44.5,44.51,51309.61732689934,30.2624,30.2624,30.2284,30.2352,51309.6173
2017-05-17 13:25:00,44.5,44.54,44.47,44.52,43107.39535405678,30.2284,30.2556,30.208,30.242,43107.3954
2017-05-17 13:30:00,44.52,44.54,44.45,44.5,79257.0979688026,30.242,30.2556,30.1944,30.2284,79257.098
2017-05-17 13:35:00,44.5,44.52,44.44,44.46,35773.762765121755,30.2284,30.242,30.1876,30.2012,35773.7628
2017-05-17 13:40:00,44.47,44.47,44.39,44.39,65479.74413646055,30.208,30.208,30.1537,30.1537,65479.7441
2017-05-17 13:45:00,44.39,44.5,44.38,44.49,71796.6558186511,30.1537,30.2284,30.1469,30.2216,71796.6558
2017-05-17 13:50:00,44.49,44.5,44.46,44.47,39895.63460891033,30.2216,30.2284,30.2012,30.208,39895.6346
2017-05-17 13:55:00,44.47,44.49,44.39,44.41,74651.55425878128,30.208,30.2216,30.1537,30.1673,74651.5543
2017-05-17 14:00:00,44.4,44.47,44.39,44.47,41227.69610593648,30.1605,30.208,30.1537,30.208,41227.6961
2017-05-17 14:05:00,44.47,44.51,44.46,44.51,72575.4685220514,30.208,30.2352,30.2012,30.2352,72575.4685
2017-05-17 14:10:00,44.5,44.5,44.4,44.43,78491.75176747839,30.2284,30.2284,30.1605,30.1808,78491.7518
2017-05-17 14:15:00,44.42,44.43,44.28,44.34,128492.87397598474,30.1741,30.1808,30.079,30.1197,128492.874
2017-05-17 14:20:00,44.35,44.36,44.23,44.31,100370.32880709236,30.1265,30.1333,30.045,30.0993,100370.3288
2017-05-17 14:25:00,44.31,44.36,44.3,44.33,77513.18594994949,30.0993,30.1333,30.0925,30.1129,77513.1859
2017-05-17 14:30:00,44.34,44.44,44.34,44.41,65222.75838850858,30.1197,30.1876,30.1197,30.1673,65222.7584
2017-05-17 14:35:00,44.41,44.41,44.32,44.36,61391.53854786219,30.1673,30.1673,30.1061,30.1333,61391.5385
2017-05-17 14:40:00,44.36,44.39,44.3,44.31,78014.81315228369,30.1333,30.1537,30.0925,30.0993,78014.8132
2017-05-17 14:45:00,44.31,44.32,44.22,44.26,72068.2302771855,30.0993,30.1061,30.0382,30.0654,72068.2303
2017-05-17 14:50:00,44.26,44.35,44.23,44.35,44746.94198182022,30.0654,30.1265,30.045,30.1265,44746.942
2017-05-17 14:55:00,44.35,44.39,44.31,44.37,55790.59589271686,30.1265,30.1537,30.0993,30.1401,55790.5959
2017-05-17 15:00:00,44.37,44.42,44.34,44.41,68158.45584109527,30.1401,30.1741,30.1197,30.1673,68158.4558
2017-05-17 15:05:00,44.41,44.43,44.38,44.39,79298.6196835372,30.1673,30.1808,30.1469,30.1537,79298.6197
2017-05-17 15:10:00,44.4,44.47,44.37,44.47,96839.8608461452,30.1605,30.208,30.1401,30.208,96839.8608
2017-05-17 15:15:00,44.47,44.56,44.46,44.56,113744.80978565816,30.208,30.2692,30.2012,30.2692,113744.8098
2017-05-17 15:20:00,44.56,44.63,44.54,44.56,120380.4286836494,30.2692,30.3167,30.2556,30.2692,120380.4287
2017-05-17 15:25:00,44.56,44.6,44.55,44.55,57443.60902255639,30.2692,30.2963,30.2624,30.2624,57443.609
2017-05-17 15:30:00,44.55,44.61,44.54,44.59,86527.88688138255,30.2624,30.3031,30.2556,30.2895,86527.8869
2017-05-17 15:35:00,44.58,44.63,44.56,44.58,102217.48400852876,30.2827,30.3167,30.2692,30.2827,102217.484
2017-05-17 15:40:00,44.59,44.62,44.47,44.5,174229.60386039724,30.2895,30.3099,30.208,30.2284,174229.6039
2017-05-17 15:45:00,44.49,44.55,44.46,44.51,273138.8171922343,30.2216,30.2624,30.2012,30.2352,273138.8172
2017-05-17 15:50:00,44.5,44.51,44.42,44.44,209626.3045673886,30.2284,30.2352,30.1741,30.1876,209626.3046
2017-05-17 15:55:00,44.43,44.54,44.41,44.52,627774.6605319268,30.1808,30.2556,30.1673,30.242,627774.6605
2017-05-18 09:30:00,44.4,44.64,44.38,44.6,152970.48591628324,30.1605,30.3235,30.1469,30.2963,152970.4859
2017-05-18 09:35:00,44.6,44.63,44.54,44.58,171174.95230613847,30.2963,30.3167,30.2556,30.2827,171174.9523
2017-05-18 09:40:00,44.57,44.59,44.36,44.39,91075.07574907417,30.2759,30.2895,30.1333,30.1537,91075.0757
2017-05-18 09:45:00,44.4,44.5,44.35,44.37,81453.26001571091,30.1605,30.2284,30.1265,30.1401,81453.26
2017-05-18 09:50:00,44.37,44.43,44.3,44.35,93433.95802940184,30.1401,30.1808,30.0925,30.1265,93433.958
2017-05-18 09:55:00,44.33,44.33,44.2,44.2,123832.34204915272,30.1129,30.1129,30.0246,30.0246,123832.342
2017-05-18 10:00:00,44.19,44.34,44.17,44.34,122381.3264504545,30.0178,30.1197,30.0042,30.1197,122381.3265
2017-05-18 10:05:00,44.34,44.45,44.32,44.41,110614.97026147458,30.1197,30.1944,30.1061,30.1673,110614.9703
2017-05-18 10:10:00,44.41,44.44,44.31,44.33,117415.55380989789,30.1673,30.1876,30.0993,30.1129,117415.5538
2017-05-18 10:15:00,44.33,44.33,44.24,44.27,130116.7096846594,30.1129,30.1129,30.0518,30.0722,130116.7097
2017-05-18 10:20:00,44.26,44.34,44.25,44.32,94976.99472562,30.0654,30.1197,30.0586,30.1061,94976.9947
2017-05-18 10:25:00,44.33,44.55,44.33,44.53,86655.81865110536,30.1129,30.2624,30.1129,30.2488,86655.8187
2017-05-18 10:30:00,44.54,44.6,44.51,44.57,74530.35574009651,30.2556,30.2963,30.2352,30.2759,74530.3557
2017-05-18 10:35:00,44.57,44.62,44.53,44.53,69360.34115138592,30.2759,30.3099,30.2488,30.2488,69360.3412
2017-05-18 10:40:00,44.53,44.54,44.41,44.47,136091.3477724161,30.2488,30.2556,30.1673,30.208,136091.3478
2017-05-18 10:45:00,44.47,44.49,44.4,44.41,30866.34496689485,30.208,30.2216,30.1605,30.1673,30866.345
2017-05-18 10:50:00,44.42,44.46,44.35,44.46,66977.89249242509,30.1741,30.2012,30.1265,30.2012,66977.8925
2017-05-18 10:55:00,44.47,44.56,44.47,44.55,76296.71192907642,30.208,30.2692,30.208,30.2624,76296.7119
2017-05-18 11:00:00,44.55,44.63,44.55,44.63,41822.466614296936,30.2624,30.3167,30.2624,30.3167,41822.4666
2017-05-18 11:05:00,44.63,44.63,44.53,44.58,47765.68286387611,30.3167,30.3167,30.2488,30.2827,47765.6829
2017-05-18 11:10:00,44.59,44.6,44.49,44.52,39802.49130288408,30.2895,30.2963,30.2216,30.242,39802.4913
2017-05-18 11:15:00,44.51,44.58,44.51,44.54,35339.46807316799,30.2352,30.2827,30.2352,30.2556,35339.4681
2017-05-18 11:20:00,44.53,44.55,44.47,44.48,34307.03624733476,30.2488,30.2624,30.208,30.2148,34307.0362
2017-05-18 11:25:00,44.48,44.51,44.45,44.47,52584.44619010212,30.2148,30.2352,30.1944,30.208,52584.4462
2017-05-18 11:30:00,44.47,44.57,44.47,44.56,52303.894063517,30.208,30.2759,30.208,30.2692,52303.8941
2017-05-18 11:35:00,44.57,44.57,44.45,44.47,74704.29805857928,30.2759,30.2759,30.1944,30.208,74704.2981
2017-05-18 11:40:00,44.47,44.47,44.39,44.41,43642.68881158119,30.208,30.208,30.1537,30.1673,43642.6888
2017-05-18 11:45:00,44.4,44.51,44.39,44.49,34443.945685108294,30.1605,30.2352,30.1537,30.2216,34443.9457
2017-05-18 11:50:00,44.5,44.54,44.47,44.47,21260.24015262036,30.2284,30.2556,30.208,30.208,21260.2402
2017-05-18 11:55:00,44.47,44.47,44.38,44.4,29083.155650319823,30.208,30.208,30.1469,30.1605,29083.1557
2017-05-18 12:00:00,44.41,44.44,44.32,44.34,40747.39086522276,30.1673,30.1876,30.1061,30.1197,40747.3909
2017-05-18 12:05:00,44.34,44.39,44.31,44.36,27399.842890809112,30.1197,30.1537,30.0993,30.1333,27399.8429
2017-05-18 12:10:00,44.36,44.46,44.36,44.43,28370.553248793625,30.1333,30.2012,30.1333,30.1808,28370.5532
2017-05-18 12:15:00,44.45,44.46,44.38,44.39,38534.395690719335,30.1944,30.2012,30.1469,30.1537,38534.3957
2017-05-18 12:20:00,44.39,44.4,44.36,44.4,39785.65817528897,30.1537,30.1605,30.1333,30.1605,39785.6582
2017-05-18 12:25:00,44.4,44.53,44.4,44.47,32477.83638199977,30.1605,30.2488,30.1605,30.208,32477.8364
2017-05-18 12:30:00,44.47,44.56,44.46,44.47,41506.00381550892,30.208,30.2692,30.2012,30.208,41506.0038
2017-05-18 12:35:00,44.47,44.49,44.44,44.45,19358.096734373245,30.208,30.2216,30.1876,30.1944,19358.0967
2017-05-18 12:40:00,44.45,44.47,44.39,44.42,55901.69453484457,30.1944,30.208,30.1537,30.1741,55901.6945
2017-05-18 12:45:00,44.41,44.45,44.38,44.43,25148.69262709012,30.1673,30.1944,30.1469,30.1808,25148.6926
2017-05-18 12:50:00,44.43,44.45,44.37,44.41,24313.7694983728,30.1808,30.1944,30.1401,30.1673,24313.7695
2017-05-18 12:55:00,44.41,44.52,44.41,44.51,25997.08225788352,30.1673,30.242,30.1673,30.2352,25997.0823
2017-05-18 13:00:00,44.52,44.54,44.46,44.49,29738.525418022666,30.242,30.2556,30.2012,30.2216,29738.5254
2017-05-18 13:05:00,44.49,44.49,44.41,44.42,24431.60139153855,30.2216,30.2216,30.1673,30.1741,24431.6014
2017-05-18 13:10:00,44.43,44.46,44.4,44.44,26303.445180114464,30.1808,30.2012,30.1605,30.1876,26303.4452
2017-05-18 13:15:00,44.44,44.53,44.43,44.47,47660.1952642801,30.1876,30.2488,30.1808,30.208,47660.1953
2017-05-18 13:20:00,44.47,44.48,44.44,44.44,26397.710694647063,30.208,30.2148,30.1876,30.1876,26397.7107
2017-05-18 13:25:00,44.43,44.47,44.4,44.41,25090.33778476041,30.1808,30.208,30.1605,30.1673,25090.3378
2017-05-18 13:30:00,44.41,44.44,44.38,44.44,31667.60184042195,30.1673,30.1876,30.1469,30.1876,31667.6018
2017-05-18 13:35:00,44.45,44.46,44.41,44.44,27891.37021658624,30.1944,30.2012,30.1673,30.1876,27891.3702
2017-05-18 13:40:00,44.44,44.47,44.4,44.45,28680.2827965436,30.1876,30.208,30.1605,30.1944,28680.2828
2017-05-18 13:45:00,44.46,44.46,44.39,44.39,26790.48367186623,30.2012,30.2012,30.1537,30.1537,26790.4837
2017-05-18 13:50:00,44.39,44.52,44.39,44.51,62679.83391314106,30.1537,30.242,30.1537,30.2352,62679.8339
2017-05-18 13:55:00,44.51,44.59,44.5,44.52,71463.35989226798,30.2352,30.2895,30.2284,30.242,71463.3599
2017-05-18 14:00:00,44.53,44.74,44.52,44.72,110289.52979463583,30.2488,30.3914,30.242,30.3778,110289.5298
2017-05-18 14:05:00,44.72,44.77,44.68,44.76,36182.24666142969,30.3778,30.4118,30.3507,30.405,36182.2467
2017-05-18 14:10:00,44.76,44.77,44.67,44.73,36790.48367186623,30.405,30.4118,30.3439,30.3846,36790.4837
2017-05-18 14:15:00,44.73,44.73,44.65,44.67,27629.895634608907,30.3846,30.3846,30.3303,30.3439,27629.8956
2017-05-18 14:20:00,44.68,44.73,44.65,44.69,33998.42890809112,30.3507,30.3846,30.3303,30.3575,33998.4289
2017-05-18 14:25:00,44.7,44.71,44.63,44.64,39857.47951969476,30.3643,30.3711,30.3167,30.3235,39857.4795
2017-05-18 14:30:00,44.65,44.77,44.65,44.72,49939.40074065761,30.3303,30.4118,30.3303,30.3778,49939.4007
2017-05-18 14:35:00,44.72,44.78,44.71,44.73,69893.39019189765,30.3778,30.4186,30.3711,30.3846,69893.3902
2017-05-18 14:40:00,44.74,44.78,44.72,44.75,58759.95960049377,30.3914,30.4186,30.3778,30.3982,58759.9596
2017-05-18 14:45:00,44.74,44.76,44.7,44.76,31714.73459768825,30.3914,30.405,30.3643,30.405,31714.7346
2017-05-18 14:50:00,44.75,44.76,44.64,44.64,41467.84872629334,30.3982,30.405,30.3235,30.3235,41467.8487
2017-05-18 14:55:00,44.64,44.67,44.61,44.63,24162.271350016832,30.3235,30.3439,30.3031,30.3167,24162.2714
2017-05-18 15:00:00,44.63,44.65,44.6,44.61,35479.744136460555,30.3167,30.3303,30.2963,30.3031,35479.7441
2017-05-18 15:05:00,44.62,44.62,44.55,44.6,40575.69296375266,30.3099,30.3099,30.2624,30.2963,40575.693
2017-05-18 15:10:00,44.6,44.63,44.56,44.58,46066.65918527662,30.2963,30.3167,30.2692,30.2827,46066.6592
2017-05-18 15:15:00,44.58,44.59,44.51,44.53,70834.92312871732,30.2827,30.2895,30.2352,30.2488,70834.9231
2017-05-18 15:20:00,44.52,44.56,44.49,44.56,92389.18190999888,30.242,30.2692,30.2216,30.2692,92389.1819
2017-05-18 15:25:00,44.56,44.57,44.51,44.56,69918.07877903714,30.2692,30.2759,30.2352,30.2692,69918.0788
2017-05-18 15:30:00,44.57,44.59,44.5,44.53,112623.72348782404,30.2759,30.2895,30.2284,30.2488,112623.7235
2017-05-18 15:35:00,44.53,44.59,44.52,44.57,71925.70979688026,30.2488,30.2895,30.242,30.2759,71925.7098
2017-05-18 15:40:00,44.58,44.58,44.51,44.53,105422.51150263718,30.2827,30.2827,30.2352,30.2488,105422.5115
2017-05-18 15:45:00,44.54,44.61,44.53,44.59,137111.4353046796,30.2556,30.3031,30.2488,30.2895,137111.4353
2017-05-18 15:50:00,44.6,44.62,44.5,44.5,135026.371899899,30.2963,30.3099,30.2284,30.2284,135026.3719
2017-05-18 15:55:00,44.5,44.51,44.38,44.38,330601.5037593985,30.2284,30.2352,30.1469,30.1469,330601.5038
2017-05-19 09:30:00,44.52,44.6,44.47,44.56,450011.2220850634,30.242,30.2963,30.208,30.2692,450011.2221
2017-05-19 09:35:00,44.56,44.72,44.54,44.68,37634.38446863427,30.2692,30.3778,30.2556,30.3507,37634.3845
2017-05-19 09:40:00,44.69,44.72,44.62,44.72,64006.284367635504,30.3575,30.3778,30.3099,30.3778,64006.2844
2017-05-19 09:45:00,44.72,44.83,44.72,44.81,146955.44832229827,30.3778,30.4526,30.3778,30.439,146955.4483
2017-05-19 09:50:00,44.81,44.99,44.8,44.96,64606.66591852766,30.439,30.5613,30.4322,30.5409,64606.6659
2017-05-19 09:55:00,44.96,44.96,44.86,44.92,36788.23925485355,30.5409,30.5409,30.4729,30.5137,36788.2393
2017-05-19 10:00:00,44.93,45.05,44.93,45.05,68986.64571877454,30.5205,30.602,30.5205,30.602,68986.6457
2017-05-19 10:05:00,45.05,45.06,44.98,45.06,58045.112781954886,30.602,30.6088,30.5545,30.6088,58045.1128
2017-05-19 10:10:00,45.06,45.13,45.05,45.12,83978.22915497699,30.6088,30.6564,30.602,30.6496,83978.2292
2017-05-19 10:15:00,45.11,45.13,45.05,45.05,106018.40421950398,30.6428,30.6564,30.602,30.602,106018.4042
2017-05-19 10:20:00,45.05,45.06,44.96,44.96,59621.815733363255,30.602,30.6088,30.5409,30.5409,59621.8157
2017-05-19 10:25:00,44.96,44.99,44.9,44.95,71237.79598249354,30.5409,30.5613,30.5001,30.5341,71237.796
2017-05-19 10:30:00,44.95,44.96,44.82,44.84,91227.69610593648,30.5341,30.5409,30.4458,30.4594,91227.6961
2017-05-19 10:35:00,44.84,44.9,44.83,44.85,41180.56334867018,30.4594,30.5001,30.4526,30.4662,41180.5633
2017-05-19 10:40:00,44.85,44.86,44.78,44.78,58905.84670631803,30.4662,30.4729,30.4186,30.4186,58905.8467
2017-05-19 10:45:00,44.79,44.84,44.78,44.81,173822.24217259567,30.4254,30.4594,30.4186,30.439,173822.2422
2017-05-19 10:50:00,44.82,44.88,44.79,44.88,108878.91370216584,30.4458,30.4865,30.4254,30.4865,108878.9137
2017-05-19 10:55:00,44.88,44.88,44.82,44.83,73802.04241948154,30.4865,30.4865,30.4458,30.4526,73802.0424
2017-05-19 11:00:00,44.82,44.84,44.75,44.78,62804.39905734485,30.4458,30.4594,30.3982,30.4186,62804.3991
2017-05-19 11:05:00,44.79,44.82,44.75,44.82,54436.09022556391,30.4254,30.4458,30.3982,30.4458,54436.0902
2017-05-19 11:10:00,44.81,44.86,44.81,44.85,66524.52025586354,30.439,30.4729,30.439,30.4662,66524.5203
2017-05-19 11:15:00,44.84,44.88,44.82,44.86,76177.75782740433,30.4594,30.4865,30.4458,30.4729,76177.7578
2017-05-19 11:20:00,44.86,44.88,44.84,44.86,54665.02076085736,30.4729,30.4865,30.4594,30.4729,54665.0208
2017-05-19 11:25:00,44.87,45.01,44.86,45.0,108561.3286948715,30.4797,30.5748,30.4729,30.568,108561.3287
2017-05-19 11:30:00,45.01,45.02,44.9,44.95,83604.53372236561,30.5748,30.5816,30.5001,30.5341,83604.5337
2017-05-19 11:35:00,44.95,44.96,44.93,44.96,42208.50634047806,30.5341,30.5409,30.5205,30.5409,42208.5063
2017-05-19 11:40:00,44.95,44.96,44.88,44.96,106975.6480754124,30.5341,30.5409,30.4865,30.5409,106975.6481
2017-05-19 11:45:00,44.96,44.97,44.89,44.9,51141.28605094826,30.5409,30.5477,30.4933,30.5001,51141.2861
2017-05-19 11:50:00,44.9,44.96,44.9,44.92,43501.29053978229,30.5001,30.5409,30.5001,30.5137,43501.2905
2017-05-19 11:55:00,44.92,44.96,44.9,44.95,26567.164179104475,30.5137,30.5409,30.5001,30.5341,26567.1642
2017-05-19 12:00:00,44.95,45.01,44.95,45.01,51792.16698462574,30.5341,30.5748,30.5341,30.5748,51792.167
2017-05-19 12:05:00,45.01,45.05,45.01,45.04,72678.71170463471,30.5748,30.602,30.5748,30.5952,72678.7117
2017-05-19 12:10:00,45.04,45.06,45.02,45.06,50470.20536415666,30.5952,30.6088,30.5816,30.6088,50470.2054
2017-05-19 12:15:00,45.06,45.06,45.04,45.05,49422.06261923465,30.6088,30.6088,30.5952,30.602,49422.0626
2017-05-19 12:20:00,45.05,45.13,45.05,45.13,38821.6810683425,30.602,30.6564,30.602,30.6564,38821.6811
2017-05-19 12:25:00,45.13,45.16,45.11,45.15,36243.968129278415,30.6564,30.6767,30.6428,30.6699,36243.9681
2017-05-19 12:30:00,45.15,45.25,45.15,45.23,70478.06082370105,30.6699,30.7379,30.6699,30.7243,70478.0608
2017-05-19 12:35:00,45.23,45.29,45.21,45.29,65846.70631803389,30.7243,30.765,30.7107,30.765,65846.7063
2017-05-19 12:40:00,45.29,45.31,45.28,45.31,111711.36797216922,30.765,30.7786,30.7582,30.7786,111711.368
2017-05-19 12:45:00,45.31,45.31,45.25,45.26,87064.3025474133,30.7786,30.7786,30.7379,30.7447,87064.3025
2017-05-19 12:50:00,45.26,45.27,45.22,45.27,56774.77275277746,30.7447,30.7515,30.7175,30.7515,56774.7728
2017-05-19 12:55:00,45.27,45.28,45.22,45.22,30123.44293569745,30.7515,30.7582,30.7175,30.7175,30123.4429
2017-05-19 13:00:00,45.22,45.23,45.2,45.21,24357.53563012008,30.7175,30.7243,30.7039,30.7107,24357.5356
2017-05-19 13:05:00,45.21,45.21,45.13,45.13,36240.6015037594,30.7107,30.7107,30.6564,30.6564,36240.6015
2017-05-19 13:10:00,45.13,45.19,45.13,45.18,27464.93098417686,30.6564,30.6971,30.6564,30.6903,27464.931
2017-05-19 13:15:00,45.19,45.2,45.16,45.2,31020.087532263493,30.6971,30.7039,30.6767,30.7039,31020.0875
2017-05-19 13:20:00,45.2,45.22,45.19,45.21,32229.82830209853,30.7039,30.7175,30.6971,30.7107,32229.8283
2017-05-19 13:25:00,45.21,45.22,45.18,45.21,30120.07631017843,30.7107,30.7175,30.6903,30.7107,30120.0763
2017-05-19 13:30:00,45.21,45.21,45.14,45.14,38245.98810458983,30.7107,30.7107,30.6631,30.6631,38245.9881
2017-05-19 13:35:00,45.14,45.16,45.11,45.12,39833.91314106161,30.6631,30.6767,30.6428,30.6496,39833.9131
2017-05-19 13:40:00,45.12,45.13,45.06,45.07,46404.4439456851,30.6496,30.6564,30.6088,30.6156,46404.4439
2017-05-19 13:45:00,45.07,45.09,45.05,45.05,46742.22870609359,30.6156,30.6292,30.602,30.602,46742.2287
2017-05-19 13:50:00,45.05,45.11,45.05,45.11,32237.68376164291,30.602,30.6428,30.602,30.6428,32237.6838
2017-05-19 13:55:00,45.11,45.14,45.1,45.13,31396.02738188756,30.6428,30.6631,30.636,30.6564,31396.0274
2017-05-19 14:00:00,45.13,45.17,45.1,45.13,47858.82616990237,30.6564,30.6835,30.636,30.6564,47858.8262
2017-05-19 14:05:00,45.13,45.14,45.11,45.12,47322.410503871615,30.6564,30.6631,30.6428,30.6496,47322.4105
2017-05-19 14:10:00,45.12,45.13,45.09,45.13,39762.09179665582,30.6496,30.6564,30.6292,30.6564,39762.0918
2017-05-19 14:15:00,45.13,45.15,45.13,45.14,39598.249354730106,30.6564,30.6699,30.6564,30.6631,39598.2494
2017-05-19 14:20:00,45.14,45.14,45.09,45.09,44558.41095275502,30.6631,30.6631,30.6292,30.6292,44558.411
2017-05-19 14:25:00,45.09,45.13,45.08,45.13,25815.28447985636,30.6292,30.6564,30.6224,30.6564,25815.2845
2017-05-19 14:30:00,45.12,45.13,45.11,45.12,32019.97531141285,30.6496,30.6564,30.6428,30.6496,32019.9753
2017-05-19 14:35:00,45.12,45.17,45.11,45.16,42280.32768488385,30.6496,30.6835,30.6428,30.6767,42280.3277
2017-05-19 14:40:00,45.17,45.25,45.16,45.25,62885.198069801365,30.6835,30.7379,30.6767,30.7379,62885.1981
2017-05-19 14:45:00,45.24,45.25,45.19,45.19,27238.24486589608,30.7311,30.7379,30.6971,30.6971,27238.2449
2017-05-19 14:50:00,45.2,45.21,45.15,45.16,61288.295365278864,30.7039,30.7107,30.6699,30.6767,61288.2954
2017-05-19 14:55:00,45.16,45.18,45.14,45.15,41132.30838289754,30.6767,30.6903,30.6631,30.6699,41132.3084
2017-05-19 15:00:00,45.16,45.18,45.13,45.13,65914.03882841431,30.6767,30.6903,30.6564,30.6564,65914.0388
2017-05-19 15:05:00,45.13,45.16,44.99,45.01,86646.84098305464,30.6564,30.6767,30.5613,30.5748,86646.841
2017-05-19 15:10:00,45.01,45.05,44.97,45.02,123722.36561553137,30.5748,30.602,30.5477,30.5816,123722.3656
2017-05-19 15:15:00,45.01,45.07,45.01,45.02,64021.99528672427,30.5748,30.6156,30.5748,30.5816,64021.9953
2017-05-19 15:20:00,45.02,45.05,44.96,45.02,77825.15991471215,30.5816,30.602,30.5409,30.5816,77825.1599
2017-05-19 15:25:00,45.01,45.05,44.96,44.97,83344.18134889462,30.5748,30.602,30.5409,30.5477,83344.1813
2017-05-19 15:30:00,44.97,45.0,44.92,44.98,81896.5323757154,30.5477,30.568,30.5137,30.5545,81896.5324
2017-05-19 15:35:00,44.98,45.0,44.93,44.99,99557.84984850184,30.5545,30.568,30.5205,30.5613,99557.8498
2017-05-19 15:40:00,45.0,45.0,44.91,44.91,118342.4980361351,30.568,30.568,30.5069,30.5069,118342.498
2017-05-19 15:45:00,44.91,44.95,44.89,44.9,204455.16777017168,30.5069,30.5341,30.4933,30.5001,204455.1678
2017-05-19 15:50:00,44.9,45.03,44.89,44.96,159254.8535517899,30.5001,30.5884,30.4933,30.5409,159254.8536
2017-05-19 15:55:00,44.97,45.01,44.95,44.99,421618.22466614295,30.5477,30.5748,30.5341,30.5613,421618.2247
2017-05-22 09:30:00,45.16,45.27,45.1,45.23,72342.04915273258,30.6767,30.7515,30.636,30.7243,72342.0492
2017-05-22 09:35:00,45.23,45.24,45.13,45.18,31008.86544720009,30.7243,30.7311,30.6564,30.6903,31008.8654
2017-05-22 09:40:00,45.2,45.21,45.09,45.21,31114.35304679609,30.7039,30.7107,30.6292,30.7107,31114.353
2017-05-22 09:45:00,45.21,45.28,45.21,45.24,34419.2570979688,30.7107,30.7582,30.7107,30.7311,34419.2571
2017-05-22 09:50:00,45.23,45.25,45.19,45.23,29606.10481427449,30.7243,30.7379,30.6971,30.7243,29606.1048
2017-05-22 09:55:00,45.22,45.29,45.22,45.26,42154.64033217372,30.7175,30.765,30.7175,30.7447,42154.6403
2017-05-22 10:00:00,45.29,45.29,45.22,45.28,67445.85343956907,30.765,30.765,30.7175,30.7582,67445.8534
2017-05-22 10:05:00,45.28,45.31,45.18,45.18,69774.43609022556,30.7582,30.7786,30.6903,30.6903,69774.4361
2017-05-22 10:10:00,45.18,45.2,45.05,45.06,36298.9563460891,30.6903,30.7039,30.602,30.6088,36298.9563
2017-05-22 10:15:00,45.05,45.08,45.02,45.02,30243.519245875883,30.602,30.6224,30.5816,30.5816,30243.5192
2017-05-22 10:20:00,45.03,45.04,44.96,44.98,46485.24295814162,30.5884,30.5952,30.5409,30.5545,46485.243
2017-05-22 10:25:00,44.97,45.0,44.92,45.0,49918.07877903714,30.5477,30.568,30.5137,30.568,49918.0788
2017-05-22 10:30:00,45.01,45.02,44.9,44.91,46816.29446751206,30.5748,30.5816,30.5001,30.5069,46816.2945
2017-05-22 10:35:00,44.92,45.01,44.9,45.0,41204.12972730333,30.5137,30.5748,30.5001,30.568,41204.1297
2017-05-22 10:40:00,45.0,45.0,44.88,44.92,94909.6622152396,30.568,30.568,30.4865,30.5137,94909.6622
2017-05-22 10:45:00,44.93,44.94,44.76,44.77,75715.40792279204,30.5205,30.5273,30.405,30.4118,75715.4079
2017-05-22 10:50:00,44.77,44.83,44.77,44.8,73153.40590281674,30.4118,30.4526,30.4118,30.4322,73153.4059
2017-05-22 10:55:00,44.8,44.86,44.8,44.86,26231.62383570868,30.4322,30.4729,30.4322,30.4729,26231.6238
2017-05-22 11:00:00,44.85,44.86,44.8,44.83,40377.0620581304,30.4662,30.4729,30.4322,30.4526,40377.0621
2017-05-22 11:05:00,44.83,44.87,44.76,44.76,64107.28313320615,30.4526,30.4797,30.405,30.405,64107.2831
2017-05-22 11:10:00,44.76,44.77,44.71,44.74,40764.22399281786,30.405,30.4118,30.3711,30.3914,40764.224
2017-05-22 11:15:00,44.73,44.87,44.71,44.86,39399.618449107846,30.3846,30.4797,30.3711,30.4729,39399.6184
2017-05-22 11:20:00,44.85,44.89,44.82,44.88,43711.14353046796,30.4662,30.4933,30.4458,30.4865,43711.1435
2017-05-22 11:25:00,44.88,44.88,44.82,44.85,33731.343283582086,30.4865,30.4865,30.4458,30.4662,33731.3433
2017-05-22 11:30:00,44.86,44.87,44.82,44.84,31433.060262596788,30.4729,30.4797,30.4458,30.4594,31433.0603
2017-05-22 11:35:00,44.84,44.87,44.82,44.87,18708.338009202107,30.4594,30.4797,30.4458,30.4797,18708.338
2017-05-22 11:40:00,44.87,44.89,44.85,44.87,26858.938390753,30.4797,30.4933,30.4662,30.4797,26858.9384
2017-05-22 11:45:00,44.86,44.88,44.82,44.82,32410.503871619345,30.4729,30.4865,30.4458,30.4458,32410.5039
2017-05-22 11:50:00,44.82,44.86,44.81,44.84,29839.52418359331,30.4458,30.4729,30.439,30.4594,29839.5242
2017-05-22 11:55:00,44.84,44.92,44.84,44.91,24924.250925822016,30.4594,30.5137,30.4594,30.5069,24924.2509
2017-05-22 12:00:00,44.92,44.99,44.91,44.95,33593.311637302206,30.5137,30.5613,30.5069,30.5341,33593.3116
2017-05-22 12:05:00,44.95,44.96,44.92,44.93,17325.77712939064,30.5341,30.5409,30.5137,30.5205,17325.7771
2017-05-22 12:10:00,44.94,45.02,44.93,45.01,37140.61272584446,30.5273,30.5816,30.5205,30.5748,37140.6127
2017-05-22 12:15:00,45.01,45.06,45.0,45.03,31333.183705532487,30.5748,30.6088,30.568,30.5884,31333.1837
2017-05-22 12:20:00,45.03,45.03,44.97,45.01,20048.25496577264,30.5884,30.5884,30.5477,30.5748,20048.255
2017-05-22 12:25:00,45.01,45.02,44.97,44.98,23258.893502412742,30.5748,30.5816,30.5477,30.5545,23258.8935
2017-05-22 12:30:00,44.98,45.01,44.97,44.98,23736.95432611379,30.5545,30.5748,30.5477,30.5545,23736.9543
2017-05-22 12:35:00,44.98,44.98,44.92,44.94,24888.34025361912,30.5545,30.5545,30.5137,30.5273,24888.3403
2017-05-22 12:40:00,44.94,44.96,44.91,44.91,60932.55526876893,30.5273,30.5409,30.5069,30.5069,60932.5553
2017-05-22 12:45:00,44.91,44.93,44.88,44.91,26424.643698799235,30.5069,30.5205,30.4865,30.5069,26424.6437
2017-05-22 12:50:00,44.91,44.96,44.89,44.9,71477.9486028504,30.5069,30.5409,30.4933,30.5001,71477.9486
2017-05-22 12:55:00,44.89,44.92,44.87,44.88,26879.13814386713,30.4933,30.5137,30.4797,30.4865,26879.1381
2017-05-22 13:00:00,44.88,44.88,44.85,44.85,25103.804286836494,30.4865,30.4865,30.4662,30.4662,25103.8043
2017-05-22 13:05:00,44.86,44.9,44.85,44.9,23188.194366513297,30.4729,30.5001,30.4662,30.5001,23188.1944
2017-05-22 13:10:00,44.9,44.94,44.89,44.94,32356.637863315,30.5001,30.5273,30.4933,30.5273,32356.6379
2017-05-22 13:15:00,44.94,44.94,44.88,44.88,24386.71305128493,30.5273,30.5273,30.4865,30.4865,24386.7131
2017-05-22 13:20:00,44.89,44.89,44.86,44.87,24930.98417686006,30.4933,30.4933,30.4729,30.4797,24930.9842
2017-05-22 13:25:00,44.87,44.88,44.87,44.88,21568.847491863988,30.4797,30.4865,30.4797,30.4865,21568.8475
2017-05-22 13:30:00,44.88,44.88,44.82,44.84,31324.206037481763,30.4865,30.4865,30.4458,30.4594,31324.206
2017-05-22 13:35:00,44.84,44.84,44.8,44.81,31314.106160924697,30.4594,30.4594,30.4322,30.439,31314.1062
2017-05-22 13:40:00,44.81,44.82,44.8,44.81,32959.26383121984,30.439,30.4458,30.4322,30.439,32959.2638
2017-05-22 13:45:00,44.81,44.82,44.79,44.8,28190.999887779148,30.439,30.4458,30.4254,30.4322,28190.9999
2017-05-22 13:50:00,44.8,44.84,44.8,44.81,31266.9734036584,30.4322,30.4594,30.4322,30.439,31266.9734
2017-05-22 13:55:00,44.81,44.82,44.79,44.8,24978.11693412636,30.439,30.4458,30.4254,30.4322,24978.1169
2017-05-22 14:00:00,44.8,44.8,44.77,44.79,37631.017843115245,30.4322,30.4322,30.4118,30.4254,37631.0178
2017-05-22 14:05:00,44.8,44.8,44.77,44.77,23953.540567837503,30.4322,30.4322,30.4118,30.4118,23953.5406
2017-05-22 14:10:00,44.78,44.81,44.78,44.8,30451.12781954887,30.4186,30.439,30.4186,30.4322,30451.1278
2017-05-22 14:15:00,44.8,44.8,44.77,44.77,28890.135787229265,30.4322,30.4322,30.4118,30.4118,28890.1358
2017-05-22 14:20:00,44.77,44.78,44.72,44.73,31104.25317023903,30.4118,30.4186,30.3778,30.3846,31104.2532
2017-05-22 14:25:00,44.74,44.76,44.72,44.72,35331.61261362361,30.3914,30.405,30.3778,30.3778,35331.6126
2017-05-22 14:30:00,44.72,44.78,44.72,44.76,39627.42677589496,30.3778,30.4186,30.3778,30.405,39627.4268
2017-05-22 14:35:00,44.75,44.78,44.75,44.76,42002.01997531141,30.3982,30.4186,30.3982,30.405,42002.02
2017-05-22 14:40:00,44.77,44.78,44.73,44.75,40039.27729772192,30.4118,30.4186,30.3846,30.3982,40039.2773
2017-05-22 14:45:00,44.75,44.77,44.72,44.76,44320.50274941084,30.3982,30.4118,30.3778,30.405,44320.5027
2017-05-22 14:50:00,44.76,44.77,44.72,44.72,43420.49152732577,30.405,30.4118,30.3778,30.3778,43420.4915
2017-05-22 14:55:00,44.72,44.72,44.67,44.67,38447.98563573112,30.3778,30.3778,30.3439,30.3439,38447.9856
2017-05-22 15:00:00,44.68,44.7,44.66,44.67,45816.406688362695,30.3507,30.3643,30.3371,30.3439,45816.4067
2017-05-22 15:05:00,44.67,44.72,44.67,44.71,66579.50847267422,30.3439,30.3778,30.3439,30.3711,66579.5085
2017-05-22 15:10:00,44.7,44.72,44.69,44.69,55745.707552463246,30.3643,30.3778,30.3575,30.3575,55745.7076
2017-05-22 15:15:00,44.69,44.7,44.66,44.67,63835.70867467176,30.3575,30.3643,30.3371,30.3439,63835.7087
2017-05-22 15:20:00,44.66,44.7,44.64,44.7,72825.72101896533,30.3371,30.3643,30.3235,30.3643,72825.721
2017-05-22 15:25:00,44.69,44.7,44.64,44.69,65726.63000785546,30.3575,30.3643,30.3235,30.3575,65726.63
2017-05-22 15:30:00,44.69,44.71,44.68,44.71,77899.22567613062,30.3575,30.3711,30.3507,30.3711,77899.2257
2017-05-22 15:35:00,44.72,44.76,44.71,44.72,162714.62237683762,30.3778,30.405,30.3711,30.3778,162714.6224
2017-05-22 15:40:00,44.72,44.72,44.7,44.7,82403.7706205813,30.3778,30.3778,30.3643,30.3643,82403.7706
2017-05-22 15:45:00,44.7,44.72,44.67,44.72,113536.07900347884,30.3643,30.3778,30.3439,30.3778,113536.079
2017-05-22 15:50:00,44.72,44.75,44.72,44.72,119385.0297385254,30.3778,30.3982,30.3778,30.3778,119385.0297
2017-05-22 15:55:00,44.72,44.72,44.66,44.68,286843.2274716642,30.3778,30.3778,30.3371,30.3507,286843.2275
2017-05-23 09:30:00,44.69,44.88,44.64,44.7,133059.14038828414,30.3575,30.4865,30.3235,30.3643,133059.1404
2017-05-23 09:35:00,44.69,44.72,44.61,44.72,43845.808551228816,30.3575,30.3778,30.3031,30.3778,43845.8086
2017-05-23 09:40:00,44.72,44.77,44.66,44.72,49820.44663898552,30.3778,30.4118,30.3371,30.3778,49820.4466
2017-05-23 09:45:00,44.7,44.7,44.61,44.62,38821.6810683425,30.3643,30.3643,30.3031,30.3099,38821.6811
2017-05-23 09:50:00,44.61,44.62,44.56,44.62,34478.73414880485,30.3031,30.3099,30.2692,30.3099,34478.7341
2017-05-23 09:55:00,44.62,44.73,44.62,44.72,28736.39322186062,30.3099,30.3846,30.3099,30.3778,28736.3932
2017-05-23 10:00:00,44.72,44.72,44.66,44.68,79894.512400404,30.3778,30.3778,30.3371,30.3507,79894.5124
2017-05-23 10:05:00,44.68,44.68,44.63,44.68,39231.28717315677,30.3507,30.3507,30.3167,30.3507,39231.2872
2017-05-23 10:10:00,44.7,44.71,44.64,44.67,45541.46560430928,30.3643,30.3711,30.3235,30.3439,45541.4656
2017-05-23 10:15:00,44.67,44.73,44.66,44.72,38440.130176186736,30.3439,30.3846,30.3371,30.3778,38440.1302
2017-05-23 10:20:00,44.72,44.87,44.72,44.86,60320.951632813376,30.3778,30.4797,30.3778,30.4729,60320.9516
2017-05-23 10:25:00,44.86,44.9,44.85,44.87,44959.03938951857,30.4729,30.5001,30.4662,30.4797,44959.0394
2017-05-23 10:30:00,44.86,44.89,44.83,44.87,51427.449220065086,30.4729,30.4933,30.4526,30.4797,51427.4492
2017-05-23 10:35:00,44.87,44.88,44.8,44.85,42886.32027830771,30.4797,30.4865,30.4322,30.4662,42886.3203
2017-05-23 10:40:00,44.86,44.88,44.8,44.82,28417.686006059925,30.4729,30.4865,30.4322,30.4458,28417.686
2017-05-23 10:45:00,44.82,44.87,44.8,44.85,39422.06261923465,30.4458,30.4797,30.4322,30.4662,39422.0626
2017-05-23 10:50:00,44.85,44.92,44.84,44.92,40357.98451352261,30.4662,30.5137,30.4594,30.5137,40357.9845
2017-05-23 10:55:00,44.92,44.92,44.87,44.88,46457.18774548311,30.5137,30.5137,30.4797,30.4865,46457.1877
2017-05-23 11:00:00,44.88,44.95,44.86,44.93,46353.944562899786,30.4865,30.5341,30.4729,30.5205,46353.9446
2017-05-23 11:05:00,44.93,44.98,44.9,44.97,57661.31747278644,30.5205,30.5545,30.5001,30.5477,57661.3175
2017-05-23 11:10:00,44.97,44.98,44.91,44.94,32815.62114240826,30.5477,30.5545,30.5069,30.5273,32815.6211
2017-05-23 11:15:00,44.94,45.0,44.94,44.99,34818.76332622601,30.5273,30.568,30.5273,30.5613,34818.7633
2017-05-23 11:20:00,44.99,45.02,44.96,44.96,35662.66412299405,30.5613,30.5816,30.5409,30.5409,35662.6641
2017-05-23 11:25:00,44.97,45.03,44.96,45.03,40528.56020648636,30.5477,30.5884,30.5409,30.5884,40528.5602
2017-05-23 11:30:00,45.03,45.09,45.02,45.03,49877.67927280888,30.5884,30.6292,30.5816,30.5884,49877.6793
2017-05-23 11:35:00,45.03,45.09,45.02,45.08,38822.803276848834,30.5884,30.6292,30.5816,30.6224,38822.8033
2017-05-23 11:40:00,45.08,45.14,45.08,45.12,38439.0079676804,30.6224,30.6631,30.6224,30.6496,38439.008
2017-05-23 11:45:00,45.11,45.15,45.11,45.13,36107.05869150488,30.6428,30.6699,30.6428,30.6564,36107.0587
2017-05-23 11:50:00,45.14,45.16,45.07,45.08,28220.177308944,30.6631,30.6767,30.6156,30.6224,28220.1773
2017-05-23 11:55:00,45.07,45.1,45.04,45.04,44987.09460217708,30.6156,30.636,30.5952,30.5952,44987.0946
2017-05-23 12:00:00,45.05,45.09,45.04,45.08,40326.56267534508,30.602,30.6292,30.5952,30.6224,40326.5627
2017-05-23 12:05:00,45.07,45.13,45.06,45.13,34917.51767478397,30.6156,30.6564,30.6088,30.6564,34917.5177
2017-05-23 12:10:00,45.13,45.13,45.09,45.1,24507.9115699697,30.6564,30.6564,30.6292,30.636,24507.9116
2017-05-23 12:15:00,45.1,45.13,45.09,45.1,26489.731792166986,30.636,30.6564,30.6292,30.636,26489.7318
2017-05-23 12:20:00,45.1,45.13,45.09,45.11,25473.01088542251,30.636,30.6564,30.6292,30.6428,25473.0109
2017-05-23 12:25:00,45.11,45.13,45.04,45.05,52526.09134777241,30.6428,30.6564,30.5952,30.602,52526.0913
2017-05-23 12:30:00,45.05,45.1,45.03,45.1,40288.4075861295,30.602,30.636,30.5884,30.636,40288.4076
2017-05-23 12:35:00,45.11,45.13,45.1,45.13,34074.73908652228,30.6428,30.6564,30.636,30.6564,34074.7391
2017-05-23 12:40:00,45.13,45.16,45.13,45.13,34015.26203568623,30.6564,30.6767,30.6564,30.6564,34015.262
2017-05-23 12:45:00,45.13,45.13,45.08,45.11,30343.395802940184,30.6564,30.6564,30.6224,30.6428,30343.3958
2017-05-23 12:50:00,45.1,45.12,45.07,45.08,22982.83020985299,30.636,30.6496,30.6156,30.6224,22982.8302
2017-05-23 12:55:00,45.08,45.11,45.05,45.05,22779.71047020536,30.6224,30.6428,30.602,30.602,22779.7105
2017-05-23 13:00:00,45.05,45.11,45.05,45.11,27530.019077544606,30.602,30.6428,30.602,30.6428,27530.0191
2017-05-23 13:05:00,45.1,45.13,45.1,45.13,22583.32398159578,30.636,30.6564,30.636,30.6564,22583.324
2017-05-23 13:10:00,45.13,45.14,45.1,45.13,22214.11738300976,30.6564,30.6631,30.636,30.6564,22214.1174
2017-05-23 13:15:00,45.14,45.14,45.13,45.13,15661.54191448771,30.6631,30.6631,30.6564,30.6564,15661.5419
2017-05-23 13:20:00,45.13,45.17,45.13,45.16,38552.35102682078,30.6564,30.6835,30.6564,30.6767,38552.351
2017-05-23 13:25:00,45.15,45.19,45.14,45.19,43699.92144540455,30.6699,30.6971,30.6631,30.6971,43699.9214
2017-05-23 13:30:00,45.19,45.19,45.13,45.15,42507.01380316463,30.6971,30.6971,30.6564,30.6699,42507.0138
2017-05-23 13:35:00,45.15,45.15,45.11,45.13,26876.893726854447,30.6699,30.6699,30.6428,30.6564,26876.8937
2017-05-23 13:40:00,45.13,45.14,45.1,45.11,21038.04286836494,30.6564,30.6631,30.636,30.6428,21038.0429
2017-05-23 13:45:00,45.11,45.11,45.09,45.09,19831.668724048926,30.6428,30.6428,30.6292,30.6292,19831.6687
2017-05-23 13:50:00,45.09,45.11,45.07,45.08,30933.67747727528,30.6292,30.6428,30.6156,30.6224,30933.6775
2017-05-23 13:55:00,45.07,45.09,45.05,45.09,42499.15834362024,30.6156,30.6292,30.602,30.6292,42499.1583
2017-05-23 14:00:00,45.09,45.13,45.09,45.12,27871.17046347211,30.6292,30.6564,30.6292,30.6496,27871.1705
2017-05-23 14:05:00,45.12,45.13,45.11,45.13,23320.614970261475,30.6496,30.6564,30.6428,30.6564,23320.615
2017-05-23 14:10:00,45.12,45.13,45.07,45.07,24815.39670070699,30.6496,30.6564,30.6156,30.6156,24815.3967
2017-05-23 14:15:00,45.07,45.09,45.05,45.05,36328.13376725395,30.6156,30.6292,30.602,30.602,36328.1338
2017-05-23 14:20:00,45.05,45.13,45.04,45.11,37485.13073729099,30.602,30.6564,30.5952,30.6428,37485.1307
2017-05-23 14:25:00,45.12,45.13,45.07,45.08,27729.77219167321,30.6496,30.6564,30.6156,30.6224,27729.7722
2017-05-23 14:30:00,45.07,45.11,45.07,45.1,90189.65323757152,30.6156,30.6428,30.6156,30.636,90189.6532
2017-05-23 14:35:00,45.1,45.18,45.1,45.16,36201.32420603748,30.636,30.6903,30.636,30.6767,36201.3242
2017-05-23 14:40:00,45.16,45.22,45.15,45.21,41232.18493996184,30.6767,30.7175,30.6699,30.7107,41232.1849
2017-05-23 14:45:00,45.21,45.29,45.21,45.26,35328.24598810459,30.7107,30.765,30.7107,30.7447,35328.246
2017-05-23 14:50:00,45.25,45.26,45.23,45.25,45777.12939064078,30.7379,30.7447,30.7243,30.7379,45777.1294
2017-05-23 14:55:00,45.25,45.26,45.2,45.2,92455.39221187295,30.7379,30.7447,30.7039,30.7039,92455.3922
2017-05-23 15:00:00,45.2,45.23,45.19,45.22,31800.022444170125,30.7039,30.7243,30.6971,30.7175,31800.0224
2017-05-23 15:05:00,45.22,45.24,45.18,45.2,54287.958702726966,30.7175,30.7311,30.6903,30.7039,54287.9587
2017-05-23 15:10:00,45.2,45.21,45.19,45.21,44079.22792054764,30.7039,30.7107,30.6971,30.7107,44079.2279
2017-05-23 15:15:00,45.2,45.2,45.16,45.18,83918.75210414095,30.7039,30.7039,30.6767,30.6903,83918.7521
2017-05-23 15:20:00,45.18,45.18,45.11,45.13,43431.713612389176,30.6903,30.6903,30.6428,30.6564,43431.7136
2017-05-23 15:25:00,45.13,45.16,45.12,45.12,36886.99360341151,30.6564,30.6767,30.6496,30.6496,36886.9936
2017-05-23 15:30:00,45.12,45.12,45.07,45.08,60038.15508921557,30.6496,30.6496,30.6156,30.6224,60038.1551
2017-05-23 15:35:00,45.09,45.09,45.05,45.08,64151.04926495343,30.6292,30.6292,30.602,30.6224,64151.0493
2017-05-23 15:40:00,45.08,45.08,45.05,45.05,59949.50061721468,30.6224,30.6224,30.602,30.602,59949.5006
2017-05-23 15:45:00,45.05,45.06,45.02,45.03,68055.21265851195,30.602,30.6088,30.5816,30.5884,68055.2127
2017-05-23 15:50:00,45.03,45.05,45.01,45.04,91259.117944114,30.5884,30.602,30.5748,30.5952,91259.1179
2017-05-23 15:55:00,45.03,45.04,45.0,45.02,275157.6702951408,30.5884,30.5952,30.568,30.5816,275157.6703
2017-05-24 09:30:00,45.04,45.07,44.95,45.05,58664.57187745483,30.5952,30.6156,30.5341,30.602,58664.5719
2017-05-24 09:35:00,45.05,45.07,45.03,45.05,37084.50230052744,30.602,30.6156,30.5884,30.602,37084.5023
2017-05-24 09:40:00,45.05,45.16,45.04,45.15,33781.84266636741,30.602,30.6767,30.5952,30.6699,33781.8427
2017-05-24 09:45:00,45.14,45.22,45.13,45.21,48687.01604758164,30.6631,30.7175,30.6564,30.7107,48687.016
2017-05-24 09:50:00,45.21,45.21,45.12,45.12,58297.60969588149,30.7107,30.7107,30.6496,30.6496,58297.6097
2017-05-24 09:55:00,45.11,45.12,45.06,45.09,28955.22388059701,30.6428,30.6496,30.6088,30.6292,28955.2239
2017-05-24 10:00:00,45.1,45.11,45.04,45.05,25275.502188306586,30.636,30.6428,30.5952,30.602,25275.5022
2017-05-24 10:05:00,45.05,45.09,45.04,45.09,42969.3637077769,30.602,30.6292,30.5952,30.6292,42969.3637
2017-05-24 10:10:00,45.09,45.1,45.05,45.06,36701.82919986533,30.6292,30.636,30.602,30.6088,36701.8292
2017-05-24 10:15:00,45.07,45.07,45.0,45.05,31535.18123667377,30.6156,30.6156,30.568,30.602,31535.1812
2017-05-24 10:20:00,45.04,45.05,44.99,45.05,27917.18101223207,30.5952,30.602,30.5613,30.602,27917.181
2017-05-24 10:25:00,45.05,45.06,45.01,45.04,30919.08876669285,30.602,30.6088,30.5748,30.5952,30919.0888
2017-05-24 10:30:00,45.04,45.08,45.02,45.03,30689.03602289305,30.5952,30.6224,30.5816,30.5884,30689.036
2017-05-24 10:35:00,45.03,45.05,45.0,45.02,37304.45516777017,30.5884,30.602,30.568,30.5816,37304.4552
2017-05-24 10:40:00,45.02,45.02,44.95,44.96,38277.409942767365,30.5816,30.5816,30.5341,30.5409,38277.4099
2017-05-24 10:45:00,44.96,44.99,44.95,44.96,31179.44114016384,30.5409,30.5613,30.5341,30.5409,31179.4411
2017-05-24 10:50:00,44.96,45.02,44.95,45.0,35516.777017169785,30.5409,30.5816,30.5341,30.568,35516.777
2017-05-24 10:55:00,44.99,45.01,44.96,44.99,25045.449444506787,30.5613,30.5748,30.5409,30.5613,25045.4494
2017-05-24 11:00:00,44.99,45.01,44.94,44.96,46016.1598024913,30.5613,30.5748,30.5273,30.5409,46016.1598
2017-05-24 11:05:00,44.96,45.0,44.96,44.99,15398.94512400404,30.5409,30.568,30.5409,30.5613,15398.9451
2017-05-24 11:10:00,45.0,45.0,44.96,44.97,22270.227808326785,30.568,30.568,30.5409,30.5477,22270.2278
2017-05-24 11:15:00,44.96,45.01,44.96,44.98,24304.791830322072,30.5409,30.5748,30.5409,30.5545,24304.7918
2017-05-24 11:20:00,44.99,45.02,44.96,45.01,17922.792054763773,30.5613,30.5816,30.5409,30.5748,17922.7921
2017-05-24 11:25:00,45.02,45.03,45.0,45.01,15355.17899225676,30.5816,30.5884,30.568,30.5748,15355.179
2017-05-24 11:30:00,45.02,45.08,45.02,45.07,32645.045449444504,30.5816,30.6224,30.5816,30.6156,32645.0454
2017-05-24 11:35:00,45.08,45.1,45.05,45.06,27919.42542924475,30.6224,30.636,30.602,30.6088,27919.4254
2017-05-24 11:40:00,45.05,45.07,45.04,45.06,45530.24351924587,30.602,30.6156,30.5952,30.6088,45530.2435
2017-05-24 11:45:00,45.06,45.11,45.05,45.1,28887.891370216585,30.6088,30.6428,30.602,30.636,28887.8914
2017-05-24 11:50:00,45.1,45.11,45.02,45.03,28639.88329031533,30.636,30.6428,30.5816,30.5884,28639.8833
2017-05-24 11:55:00,45.03,45.03,44.99,45.01,22414.99270564471,30.5884,30.5884,30.5613,30.5748,22414.9927
2017-05-24 12:00:00,45.01,45.04,45.0,45.02,24210.52631578948,30.5748,30.5952,30.568,30.5816,24210.5263
2017-05-24 12:05:00,45.02,45.06,45.0,45.05,41168.21905510044,30.5816,30.6088,30.568,30.602,41168.2191
2017-05-24 12:10:00,45.04,45.07,45.03,45.05,28655.594209404106,30.5952,30.6156,30.5884,30.602,28655.5942
2017-05-24 12:15:00,45.05,45.06,45.03,45.03,31318.59499495006,30.602,30.6088,30.5884,30.5884,31318.595
2017-05-24 12:20:00,45.04,45.09,45.03,45.09,19418.69599371563,30.5952,30.6292,30.5884,30.6292,19418.696
2017-05-24 12:25:00,45.09,45.12,45.07,45.08,22503.64717764561,30.6292,30.6496,30.6156,30.6224,22503.6472
2017-05-24 12:30:00,45.08,45.08,45.05,45.08,26956.570530804624,30.6224,30.6224,30.602,30.6224,26956.5705
2017-05-24 12:35:00,45.08,45.09,45.05,45.07,30170.57569296375,30.6224,30.6292,30.602,30.6156,30170.5757
2017-05-24 12:40:00,45.06,45.07,45.02,45.05,42434.070250252495,30.6088,30.6156,30.5816,30.602,42434.0703
2017-05-24 12:45:00,45.05,45.05,45.03,45.04,28569.18415441589,30.602,30.602,30.5884,30.5952,28569.1842
2017-05-24 12:50:00,45.04,45.05,45.02,45.05,22903.153405902816,30.5952,30.602,30.5816,30.602,22903.1534
2017-05-24 12:55:00,45.05,45.05,45.02,45.02,15894.96128380653,30.602,30.602,30.5816,30.5816,15894.9613
2017-05-24 13:00:00,45.03,45.04,44.97,44.99,25428.12254516889,30.5884,30.5952,30.5477,30.5613,25428.1225
2017-05-24 13:05:00,44.99,45.0,44.96,44.97,40124.56514420379,30.5613,30.568,30.5409,30.5477,40124.5651
2017-05-24 13:10:00,44.98,44.98,44.93,44.93,35449.44450678936,30.5545,30.5545,30.5205,30.5205,35449.4445
2017-05-24 13:15:00,44.94,44.95,44.9,44.91,53566.37863315004,30.5273,30.5341,30.5001,30.5069,53566.3786
2017-05-24 13:20:00,44.91,44.94,44.89,44.94,21401.638424419256,30.5069,30.5273,30.4933,30.5273,21401.6384
2017-05-24 13:25:00,44.95,44.98,44.94,44.97,30375.939849624057,30.5341,30.5545,30.5273,30.5477,30375.9398
2017-05-24 13:30:00,44.97,45.01,44.96,45.01,24446.19010212097,30.5477,30.5748,30.5409,30.5748,24446.1901
2017-05-24 13:35:00,45.0,45.01,44.98,45.0,32707.88912579957,30.568,30.5748,30.5545,30.568,32707.8891
2017-05-24 13:40:00,45.0,45.04,44.98,45.04,59648.74873751543,30.568,30.5952,30.5545,30.5952,59648.7487
2017-05-24 13:45:00,45.04,45.07,45.03,45.05,68265.06564919761,30.5952,30.6156,30.5884,30.602,68265.0656
2017-05-24 13:50:00,45.05,45.07,45.05,45.06,39748.62529457973,30.602,30.6156,30.602,30.6088,39748.6253
2017-05-24 13:55:00,45.06,45.1,45.04,45.05,51012.23207271911,30.6088,30.636,30.5952,30.602,51012.2321
2017-05-24 14:00:00,45.05,45.1,44.87,44.89,85614.40915722141,30.602,30.636,30.4797,30.4933,85614.4092
2017-05-24 14:05:00,44.9,44.99,44.86,44.96,57950.84726742229,30.5001,30.5613,30.4729,30.5409,57950.8473
2017-05-24 14:10:00,44.96,45.05,44.94,45.0,48323.42049152732,30.5409,30.602,30.5273,30.568,48323.4205
2017-05-24 14:15:00,45.01,45.02,44.96,44.96,54102.79429918079,30.5748,30.5816,30.5409,30.5409,54102.7943
2017-05-24 14:20:00,44.96,44.99,44.9,44.9,62856.02064863651,30.5409,30.5613,30.5001,30.5001,62856.0206
2017-05-24 14:25:00,44.9,45.0,44.89,44.98,33208.394119627425,30.5001,30.568,30.4933,30.5545,33208.3941
2017-05-24 14:30:00,44.98,45.02,44.95,45.02,25650.319829424305,30.5545,30.5816,30.5341,30.5816,25650.3198
2017-05-24 14:35:00,45.02,45.04,45.01,45.03,37524.4080350129,30.5816,30.5952,30.5748,30.5884,37524.408
2017-05-24 14:40:00,45.04,45.06,45.02,45.03,45465.155425878125,30.5952,30.6088,30.5816,30.5884,45465.1554
2017-05-24 14:45:00,45.04,45.09,45.04,45.06,48884.52474469756,30.5952,30.6292,30.5952,30.6088,48884.5247
2017-05-24 14:50:00,45.06,45.06,45.04,45.06,29414.207159690268,30.6088,30.6088,30.5952,30.6088,29414.2072
2017-05-24 14:55:00,45.06,45.06,45.02,45.03,38351.47570418584,30.6088,30.6088,30.5816,30.5884,38351.4757
2017-05-24 15:00:00,45.03,45.05,44.96,44.97,33917.62989563461,30.5884,30.602,30.5409,30.5477,33917.6299
2017-05-24 15:05:00,44.96,44.96,44.89,44.93,38312.19840646392,30.5409,30.5409,30.4933,30.5205,38312.1984
2017-05-24 15:10:00,44.92,44.97,44.92,44.96,35093.70441027943,30.5137,30.5477,30.5137,30.5409,35093.7044
2017-05-24 15:15:00,44.96,44.99,44.92,44.95,44323.86937492986,30.5409,30.5613,30.5137,30.5341,44323.8694
2017-05-24 15:20:00,44.94,44.97,44.93,44.96,32728.0888789137,30.5273,30.5477,30.5205,30.5409,32728.0889
2017-05-24 15:25:00,44.96,44.97,44.95,44.96,42676.46728762204,30.5409,30.5477,30.5341,30.5409,42676.4673
2017-05-24 15:30:00,44.96,44.99,44.95,44.99,53382.3364381102,30.5409,30.5613,30.5341,30.5613,53382.3364
2017-05-24 15:35:00,44.99,45.03,44.97,45.0,62840.30972954775,30.5613,30.5884,30.5477,30.568,62840.3097
2017-05-24 15:40:00,45.0,45.07,44.99,45.07,86493.09841768601,30.568,30.6156,30.5613,30.6156,86493.0984
2017-05-24 15:45:00,45.07,45.08,45.05,45.07,73091.68443496802,30.6156,30.6224,30.602,30.6156,73091.6844
2017-05-24 15:50:00,45.07,45.08,45.05,45.05,71001.0099876557,30.6156,30.6224,30.602,30.602,71001.01
2017-05-24 15:55:00,45.05,45.05,45.01,45.01,184294.691953765,30.602,30.602,30.5748,30.5748,184294.692
2017-05-25 09:30:00,45.47,45.47,45.27,45.4,159159.46582875098,30.8873,30.8873,30.7515,30.8398,159159.4658
2017-05-25 09:35:00,45.39,45.41,45.3,45.33,79489.39512961508,30.833,30.8466,30.7718,30.7922,79489.3951
2017-05-25 09:40:00,45.33,45.49,45.31,45.48,63901.91897654584,30.7922,30.9009,30.7786,30.8941,63901.919
2017-05-25 09:45:00,45.48,45.48,45.41,45.47,45911.79441140164,30.8941,30.8941,30.8466,30.8873,45911.7944
2017-05-25 09:50:00,45.48,45.51,45.46,45.48,67801.593536079,30.8941,30.9145,30.8805,30.8941,67801.5935
2017-05-25 09:55:00,45.48,45.58,45.48,45.55,40740.65761418471,30.8941,30.962,30.8941,30.9417,40740.6576
2017-05-25 10:00:00,45.57,45.63,45.56,45.62,50237.90820334418,30.9552,30.996,30.9484,30.9892,50237.9082
2017-05-25 10:05:00,45.62,45.62,45.58,45.61,80795.64583099539,30.9892,30.9892,30.962,30.9824,80795.6458
2017-05-25 10:10:00,45.61,45.65,45.58,45.62,29278.41993042307,30.9824,31.0096,30.962,30.9892,29278.4199
2017-05-25 10:15:00,45.62,45.62,45.56,45.56,20278.30770957244,30.9892,30.9892,30.9484,30.9484,20278.3077
2017-05-25 10:20:00,45.57,45.61,45.57,45.58,19222.309505106048,30.9552,30.9824,30.9552,30.962,19222.3095
2017-05-25 10:25:00,45.59,45.59,45.55,45.57,43629.2223095051,30.9688,30.9688,30.9417,30.9552,43629.2223
2017-05-25 10:30:00,45.58,45.62,45.58,45.59,44799.685781618224,30.962,30.9892,30.962,30.9688,44799.6858
2017-05-25 10:35:00,45.59,45.61,45.52,45.55,29350.241274828863,30.9688,30.9824,30.9213,30.9417,29350.2413
2017-05-25 10:40:00,45.55,45.55,45.5,45.5,26601.952642801032,30.9417,30.9417,30.9077,30.9077,26601.9526
2017-05-25 10:45:00,45.5,45.55,45.5,45.51,31473.459768825047,30.9077,30.9417,30.9077,30.9145,31473.4598
2017-05-25 10:50:00,45.51,45.52,45.48,45.49,30168.33127595107,30.9145,30.9213,30.8941,30.9009,30168.3313
2017-05-25 10:55:00,45.49,45.49,45.4,45.4,30327.68488385142,30.9009,30.9009,30.8398,30.8398,30327.6849
2017-05-25 11:00:00,45.41,45.46,45.4,45.42,33441.813488946245,30.8466,30.8805,30.8398,30.8533,33441.8135
2017-05-25 11:05:00,45.42,45.53,45.41,45.53,31635.05779373808,30.8533,30.9281,30.8466,30.9281,31635.0578
2017-05-25 11:10:00,45.53,45.55,45.49,45.49,46383.12198406464,30.9281,30.9417,30.9009,30.9009,46383.122
2017-05-25 11:15:00,45.49,45.58,45.48,45.54,44538.21119964089,30.9009,30.962,30.8941,30.9349,44538.2112
2017-05-25 11:20:00,45.55,45.58,45.5,45.52,63618.0002244417,30.9417,30.962,30.9077,30.9213,63618.0002
2017-05-25 11:25:00,45.52,45.54,45.5,45.51,37104.702053641566,30.9213,30.9349,30.9077,30.9145,37104.7021
2017-05-25 11:30:00,45.51,45.53,45.49,45.49,41483.55964538211,30.9145,30.9281,30.9009,30.9009,41483.5596
2017-05-25 11:35:00,45.48,45.48,45.38,45.4,42151.27370665469,30.8941,30.8941,30.8262,30.8398,42151.2737
2017-05-25 11:40:00,45.4,45.4,45.32,45.34,60319.82942430704,30.8398,30.8398,30.7854,30.799,60319.8294
2017-05-25 11:45:00,45.34,45.39,45.31,45.37,91903.26562675343,30.799,30.833,30.7786,30.8194,91903.2656
2017-05-25 11:50:00,45.37,45.4,45.34,45.35,47023.90304118505,30.8194,30.8398,30.799,30.8058,47023.903
2017-05-25 11:55:00,45.35,45.4,45.33,45.37,35545.954438334644,30.8058,30.8398,30.7922,30.8194,35545.9544
2017-05-25 12:00:00,45.38,45.48,45.38,45.48,46691.72932330827,30.8262,30.8941,30.8262,30.8941,46691.7293
2017-05-25 12:05:00,45.48,45.53,45.47,45.49,38472.674222870606,30.8941,30.9281,30.8873,30.9009,38472.6742
2017-05-25 12:10:00,45.49,45.5,45.43,45.46,28960.83492312872,30.9009,30.9077,30.8601,30.8805,28960.8349
2017-05-25 12:15:00,45.46,45.5,45.43,45.5,37246.100325440464,30.8805,30.9077,30.8601,30.9077,37246.1003
2017-05-25 12:20:00,45.5,45.57,45.49,45.54,45872.51711367972,30.9077,30.9552,30.9009,30.9349,45872.5171
2017-05-25 12:25:00,45.54,45.58,45.54,45.56,23448.54673998429,30.9349,30.962,30.9349,30.9484,23448.5467
2017-05-25 12:30:00,45.56,45.62,45.54,45.62,27977.78027157446,30.9484,30.9892,30.9349,30.9892,27977.7803
2017-05-25 12:35:00,45.62,45.63,45.6,45.62,44771.630568959714,30.9892,30.996,30.9756,30.9892,44771.6306
2017-05-25 12:40:00,45.63,45.65,45.62,45.63,37448.09785658175,30.996,31.0096,30.9892,30.996,37448.0979
2017-05-25 12:45:00,45.62,45.64,45.61,45.64,33536.079003478844,30.9892,31.0028,30.9824,31.0028,33536.079
2017-05-25 12:50:00,45.64,45.65,45.62,45.63,35421.389294130844,31.0028,31.0096,30.9892,30.996,35421.3893
2017-05-25 12:55:00,45.63,45.69,45.61,45.69,66250.70138031646,30.996,31.0368,30.9824,31.0368,66250.7014
2017-05-25 13:00:00,45.69,45.7,45.68,45.7,43640.444394568505,31.0368,31.0435,31.03,31.0435,43640.4444
2017-05-25 13:05:00,45.7,45.71,45.63,45.64,31906.63225227247,31.0435,31.0503,30.996,31.0028,31906.6323
2017-05-25 13:10:00,45.64,45.64,45.61,45.62,64287.958702726966,31.0028,31.0028,30.9824,30.9892,64287.9587
2017-05-25 13:15:00,45.62,45.66,45.61,45.64,29814.83559645382,30.9892,31.0164,30.9824,31.0028,29814.8356
2017-05-25 13:20:00,45.65,45.7,45.62,45.69,53020.98529906856,31.0096,31.0435,30.9892,31.0368,53020.9853
2017-05-25 13:25:00,45.69,45.7,45.66,45.7,24212.77073280216,31.0368,31.0435,31.0164,31.0435,24212.7707
2017-05-25 13:30:00,45.7,45.7,45.64,45.65,42256.7613062507,31.0435,31.0435,31.0028,31.0096,42256.7613
2017-05-25 13:35:00,45.65,45.68,45.63,45.66,41567.72528335764,31.0096,31.03,30.996,31.0164,41567.7253
2017-05-25 13:40:00,45.67,45.68,45.65,45.68,36729.88441252385,31.0232,31.03,31.0096,31.03,36729.8844
2017-05-25 13:45:00,45.68,45.68,45.66,45.67,39373.80765346201,31.03,31.03,31.0164,31.0232,39373.8077
2017-05-25 13:50:00,45.67,45.71,45.66,45.71,32551.902143418247,31.0232,31.0503,31.0164,31.0503,32551.9021
2017-05-25 13:55:00,45.71,45.73,45.7,45.73,47325.77712939064,31.0503,31.0639,31.0435,31.0639,47325.7771
2017-05-25 14:00:00,45.73,45.75,45.71,45.71,74957.91718101224,31.0639,31.0775,31.0503,31.0503,74957.9172
2017-05-25 14:05:00,45.71,45.72,45.7,45.72,26867.916058803723,31.0503,31.0571,31.0435,31.0571,26867.9161
2017-05-25 14:10:00,45.72,45.75,45.7,45.71,40050.49938278532,31.0571,31.0775,31.0435,31.0503,40050.4994
2017-05-25 14:15:00,45.71,45.74,45.7,45.74,35470.76646840983,31.0503,31.0707,31.0435,31.0707,35470.7665
2017-05-25 14:20:00,45.75,45.8,45.74,45.78,67666.92851531814,31.0775,31.1115,31.0707,31.0979,67666.9285
2017-05-25 14:25:00,45.78,45.79,45.77,45.78,53768.37616429132,31.0979,31.1047,31.0911,31.0979,53768.3762
2017-05-25 14:30:00,45.78,45.78,45.77,45.78,35698.574795196946,31.0979,31.0979,31.0911,31.0979,35698.5748
2017-05-25 14:35:00,45.78,45.82,45.78,45.81,29225.67613062507,31.0979,31.1251,31.0979,31.1183,29225.6761
2017-05-25 14:40:00,45.81,45.83,45.79,45.8,68375.04208281898,31.1183,31.1319,31.1047,31.1115,68375.0421
2017-05-25 14:45:00,45.8,45.83,45.78,45.78,25027.49410840534,31.1115,31.1319,31.0979,31.0979,25027.4941
2017-05-25 14:50:00,45.78,45.79,45.73,45.76,40066.21030187409,31.0979,31.1047,31.0639,31.0843,40066.2103
2017-05-25 14:55:00,45.75,45.78,45.73,45.73,39743.01425204803,31.0775,31.0979,31.0639,31.0639,39743.0143
2017-05-25 15:00:00,45.73,45.75,45.73,45.75,40116.70968465941,31.0639,31.0775,31.0639,31.0775,40116.7097
2017-05-25 15:05:00,45.74,45.76,45.71,45.74,40186.286612052514,31.0707,31.0843,31.0503,31.0707,40186.2866
2017-05-25 15:10:00,45.74,45.75,45.73,45.74,37636.62888564696,31.0707,31.0775,31.0639,31.0707,37636.6289
2017-05-25 15:15:00,45.75,45.76,45.71,45.71,48397.4862529458,31.0775,31.0843,31.0503,31.0503,48397.4863
2017-05-25 15:20:00,45.71,45.71,45.68,45.71,44136.460554371,31.0503,31.0503,31.03,31.0503,44136.4606
2017-05-25 15:25:00,45.71,45.72,45.69,45.7,34227.35944338458,31.0503,31.0571,31.0368,31.0435,34227.3594
2017-05-25 15:30:00,45.69,45.73,45.69,45.71,93827.85321512735,31.0368,31.0639,31.0368,31.0503,93827.8532
2017-05-25 15:35:00,45.7,45.73,45.7,45.73,85628.99786780383,31.0435,31.0639,31.0435,31.0639,85628.9979
2017-05-25 15:40:00,45.72,45.72,45.7,45.71,74795.19694759286,31.0571,31.0571,31.0435,31.0503,74795.1969
2017-05-25 15:45:00,45.71,45.77,45.7,45.7,134993.82785321513,31.0503,31.0911,31.0435,31.0435,134993.8279
2017-05-25 15:50:00,45.7,45.71,45.62,45.65,140034.78846369655,31.0435,31.0503,30.9892,31.0096,140034.7885
2017-05-25 15:55:00,45.65,45.67,45.59,45.62,321389.2941308495,31.0096,31.0232,30.9688,30.9892,321389.2941
2017-05-26 09:30:00,45.55,45.62,45.46,45.62,57702.83918752104,30.9417,30.9892,30.8805,30.9892,57702.8392
2017-05-26 09:35:00,45.58,45.61,45.46,45.5,47862.19279542139,30.962,30.9824,30.8805,30.9077,47862.1928
2017-05-26 09:40:00,45.49,45.57,45.45,45.56,45983.61575580743,30.9009,30.9552,30.8737,30.9484,45983.6158
2017-05-26 09:45:00,45.55,45.63,45.55,45.57,89106.72202895298,30.9417,30.996,30.9417,30.9552,89106.722
2017-05-26 09:50:00,45.57,45.63,45.55,45.58,37578.27404331725,30.9552,30.996,30.9417,30.962,37578.274
2017-05-26 09:55:00,45.59,45.6,45.49,45.54,74294.69195376501,30.9688,30.9756,30.9009,30.9349,74294.692
2017-05-26 10:00:00,45.54,45.57,45.47,45.55,51785.4337335877,30.9349,30.9552,30.8873,30.9417,51785.4337
2017-05-26 10:05:00,45.55,45.55,45.49,45.51,29319.94164515767,30.9417,30.9417,30.9009,30.9145,29319.9416
2017-05-26 10:10:00,45.51,45.56,45.48,45.54,65370.889911345526,30.9145,30.9484,30.8941,30.9349,65370.8899
2017-05-26 10:15:00,45.53,45.55,45.46,45.54,28162.944675120634,30.9281,30.9417,30.8805,30.9349,28162.9447
2017-05-26 10:20:00,45.54,45.56,45.51,45.54,24024.239703736952,30.9349,30.9484,30.9145,30.9349,24024.2397
2017-05-26 10:25:00,45.54,45.54,45.4,45.42,89906.85669397374,30.9349,30.9349,30.8398,30.8533,89906.8567
2017-05-26 10:30:00,45.42,45.54,45.42,45.53,41317.47278644372,30.8533,30.9349,30.8533,30.9281,41317.4728
2017-05-26 10:35:00,45.53,45.62,45.53,45.62,31291.66199079789,30.9281,30.9892,30.9281,30.9892,31291.662
2017-05-26 10:40:00,45.61,45.65,45.6,45.64,28704.971383683085,30.9824,31.0096,30.9756,31.0028,28704.9714
2017-05-26 10:45:00,45.65,45.66,45.56,45.57,38782.40377062058,31.0096,31.0164,30.9484,30.9552,38782.4038
2017-05-26 10:50:00,45.57,45.57,45.51,45.52,26605.31926832005,30.9552,30.9552,30.9145,30.9213,26605.3193
2017-05-26 10:55:00,45.52,45.54,45.49,45.49,26851.082931208617,30.9213,30.9349,30.9009,30.9009,26851.0829
2017-05-26 11:00:00,45.5,45.53,45.45,45.47,66015.03759398496,30.9077,30.9281,30.8737,30.8873,66015.0376
2017-05-26 11:05:00,45.47,45.57,45.46,45.55,56665.918527662434,30.8873,30.9552,30.8805,30.9417,56665.9185
2017-05-26 11:10:00,45.56,45.59,45.55,45.57,34430.47918303221,30.9484,30.9688,30.9417,30.9552,34430.4792
2017-05-26 11:15:00,45.58,45.61,45.55,45.55,30926.944226237232,30.962,30.9824,30.9417,30.9417,30926.9442
2017-05-26 11:20:00,45.55,45.62,45.55,45.62,26177.75782740433,30.9417,30.9892,30.9417,30.9892,26177.7578
2017-05-26 11:25:00,45.62,45.65,45.62,45.62,29427.67366176636,30.9892,31.0096,30.9892,30.9892,29427.6737
2017-05-26 11:30:00,45.62,45.67,45.62,45.66,31114.35304679609,30.9892,31.0232,30.9892,31.0164,31114.353
2017-05-26 11:35:00,45.66,45.67,45.61,45.61,41810.12232072719,31.0164,31.0232,30.9824,30.9824,41810.1223
2017-05-26 11:40:00,45.61,45.62,45.56,45.59,16972.281449893388,30.9824,30.9892,30.9484,30.9688,16972.2814
2017-05-26 11:45:00,45.59,45.61,45.57,45.6,24201.54864773875,30.9688,30.9824,30.9552,30.9756,24201.5486
2017-05-26 11:50:00,45.61,45.63,45.58,45.62,59718.32566490854,30.9824,30.996,30.962,30.9892,59718.3257
2017-05-26 11:55:00,45.61,45.62,45.57,45.57,24120.749635282235,30.9824,30.9892,30.9552,30.9552,24120.7496
2017-05-26 12:00:00,45.58,45.59,45.55,45.56,24851.307372909887,30.962,30.9688,30.9417,30.9484,24851.3074
2017-05-26 12:05:00,45.56,45.57,45.54,45.55,34930.98417686006,30.9484,30.9552,30.9349,30.9417,34930.9842
2017-05-26 12:10:00,45.55,45.62,45.54,45.58,27681.51722590057,30.9417,30.9892,30.9349,30.962,27681.5172
2017-05-26 12:15:00,45.59,45.63,45.56,45.63,51246.773650544266,30.9688,30.996,30.9484,30.996,51246.7737
2017-05-26 12:20:00,45.63,45.65,45.62,45.65,20044.88834025362,30.996,31.0096,30.9892,31.0096,20044.8883
2017-05-26 12:25:00,45.64,45.7,45.63,45.67,20207.608573672987,31.0028,31.0435,30.996,31.0232,20207.6086
2017-05-26 12:30:00,45.67,45.67,45.62,45.64,9339.01918976546,31.0232,31.0232,30.9892,31.0028,9339.0192
2017-05-26 12:35:00,45.63,45.67,45.63,45.67,21550.89215576254,30.996,31.0232,30.996,31.0232,21550.8922
2017-05-26 12:40:00,45.67,45.7,45.66,45.67,18131.522836943102,31.0232,31.0435,31.0164,31.0232,18131.5228
2017-05-26 12:45:00,45.67,45.68,45.62,45.62,30923.57760071821,31.0232,31.03,30.9892,30.9892,30923.5776
2017-05-26 12:50:00,45.63,45.65,45.62,45.63,39360.341151385925,30.996,31.0096,30.9892,30.996,39360.3412
2017-05-26 12:55:00,45.63,45.64,45.61,45.62,22983.95241835933,30.996,31.0028,30.9824,30.9892,22983.9524
2017-05-26 13:00:00,45.62,45.62,45.59,45.61,33721.243407025024,30.9892,30.9892,30.9688,30.9824,33721.2434
2017-05-26 13:05:00,45.62,45.64,45.61,45.62,23357.64785097071,30.9892,31.0028,30.9824,30.9892,23357.6479
2017-05-26 13:10:00,45.63,45.65,45.62,45.63,17678.15060038155,30.996,31.0096,30.9892,30.996,17678.1506
2017-05-26 13:15:00,45.64,45.65,45.62,45.62,28233.643811020087,31.0028,31.0096,30.9892,30.9892,28233.6438
2017-05-26 13:20:00,45.62,45.62,45.61,45.61,13864.886095836606,30.9892,30.9892,30.9824,30.9824,13864.8861
2017-05-26 13:25:00,45.62,45.62,45.56,45.58,48335.76478509707,30.9892,30.9892,30.9484,30.962,48335.7648
2017-05-26 13:30:00,45.59,45.61,45.58,45.61,11332.061497026149,30.9688,30.9824,30.962,30.9824,11332.0615
2017-05-26 13:35:00,45.61,45.61,45.59,45.61,15879.250364717764,30.9824,30.9824,30.9688,30.9824,15879.2504
2017-05-26 13:40:00,45.61,45.62,45.58,45.62,16086.858938390753,30.9824,30.9892,30.962,30.9892,16086.8589
2017-05-26 13:45:00,45.62,45.63,45.62,45.62,19171.810122320727,30.9892,30.996,30.9892,30.9892,19171.8101
2017-05-26 13:50:00,45.62,45.63,45.62,45.63,10891.03355403434,30.9892,30.996,30.9892,30.996,10891.0336
2017-05-26 13:55:00,45.63,45.63,45.62,45.63,10905.622264616764,30.996,30.996,30.9892,30.996,10905.6223
2017-05-26 14:00:00,45.63,45.63,45.62,45.63,16965.548198855347,30.996,30.996,30.9892,30.996,16965.5482
2017-05-26 14:05:00,45.63,45.67,45.62,45.67,18331.275951071708,30.996,31.0232,30.9892,31.0232,18331.276
2017-05-26 14:10:00,45.67,45.68,45.64,45.64,30653.12535069016,31.0232,31.03,31.0028,31.0028,30653.1254
2017-05-26 14:15:00,45.65,45.65,45.63,45.64,16094.714397935137,31.0096,31.0096,30.996,31.0028,16094.7144
2017-05-26 14:20:00,45.63,45.65,45.63,45.63,27148.468185388843,30.996,31.0096,30.996,30.996,27148.4682
2017-05-26 14:25:00,45.63,45.64,45.62,45.62,19019.18976545842,30.996,31.0028,30.9892,30.9892,19019.1898
2017-05-26 14:30:00,45.62,45.64,45.6,45.6,32946.919537650094,30.9892,31.0028,30.9756,30.9756,32946.9195
2017-05-26 14:35:00,45.6,45.63,45.59,45.62,27919.42542924475,30.9756,30.996,30.9688,30.9892,27919.4254
2017-05-26 14:40:00,45.62,45.64,45.6,45.63,22241.050387161933,30.9892,31.0028,30.9756,30.996,22241.0504
2017-05-26 14:45:00,45.63,45.64,45.61,45.63,25761.418471552013,30.996,31.0028,30.9824,30.996,25761.4185
2017-05-26 14:50:00,45.64,45.64,45.62,45.64,34532.60015710919,31.0028,31.0028,30.9892,31.0028,34532.6002
2017-05-26 14:55:00,45.64,45.67,45.63,45.65,44017.50645269891,31.0028,31.0232,30.996,31.0096,44017.5065
2017-05-26 15:00:00,45.65,45.67,45.64,45.65,29875.434855796204,31.0096,31.0232,31.0028,31.0096,29875.4349
2017-05-26 15:05:00,45.65,45.65,45.57,45.58,33779.59824935473,31.0096,31.0096,30.9552,30.962,33779.5982
2017-05-26 15:10:00,45.58,45.58,45.55,45.56,41520.59252609134,30.962,30.962,30.9417,30.9484,41520.5925
2017-05-26 15:15:00,45.56,45.61,45.55,45.59,37688.25047693861,30.9484,30.9824,30.9417,30.9688,37688.2505
2017-05-26 15:20:00,45.59,45.6,45.57,45.58,28020.4241948154,30.9688,30.9756,30.9552,30.962,28020.4242
2017-05-26 15:25:00,45.58,45.59,45.57,45.57,31874.0882055886,30.962,30.9688,30.9552,30.9552,31874.0882
2017-05-26 15:30:00,45.58,45.58,45.55,45.55,71063.85366401076,30.962,30.962,30.9417,30.9417,71063.8537
2017-05-26 15:35:00,45.56,45.56,45.54,45.54,43605.65593087195,30.9484,30.9484,30.9349,30.9349,43605.6559
2017-05-26 15:40:00,45.55,45.55,45.48,45.49,180580.18179777803,30.9417,30.9417,30.8941,30.9009,180580.1818
2017-05-26 15:45:00,45.48,45.5,45.48,45.48,71881.94366513297,30.8941,30.9077,30.8941,30.8941,71881.9437
2017-05-26 15:50:00,45.49,45.5,45.48,45.5,86383.12198406464,30.9009,30.9077,30.8941,30.9077,86383.122
2017-05-26 15:55:00,45.49,45.51,45.47,45.48,253520.36808439007,30.9009,30.9145,30.8873,30.8941,253520.3681
2017-05-30 09:30:00,45.25,45.26,45.06,45.13,114386.71305128493,30.7379,30.7447,30.6088,30.6564,114386.7131
2017-05-30 09:35:00,45.18,45.3,45.13,45.17,43009.76321400516,30.6903,30.7718,30.6564,30.6835,43009.7632
2017-05-30 09:40:00,45.17,45.23,45.05,45.23,50432.05027494108,30.6835,30.7243,30.602,30.7243,50432.0503
2017-05-30 09:45:00,45.21,45.29,45.2,45.22,39698.12591179441,30.7107,30.765,30.7039,30.7175,39698.1259
2017-05-30 09:50:00,45.21,45.22,45.15,45.21,34926.4953428347,30.7107,30.7175,30.6699,30.7107,34926.4953
2017-05-30 09:55:00,45.21,45.25,45.2,45.24,39216.69846257434,30.7107,30.7379,30.7039,30.7311,39216.6985
2017-05-30 10:00:00,45.26,45.3,45.19,45.2,31283.806531253504,30.7447,30.7718,30.6971,30.7039,31283.8065
2017-05-30 10:05:00,45.21,45.27,45.17,45.2,34176.860060599254,30.7107,30.7515,30.6835,30.7039,34176.8601
2017-05-30 10:10:00,45.19,45.21,45.14,45.16,30727.191112108627,30.6971,30.7107,30.6631,30.6767,30727.1911
2017-05-30 10:15:00,45.16,45.2,45.05,45.05,137147.3459768825,30.6767,30.7039,30.602,30.602,137147.346
2017-05-30 10:20:00,45.04,45.08,44.98,44.98,66041.97059813714,30.5952,30.6224,30.5545,30.5545,66041.9706
2017-05-30 10:25:00,44.99,45.02,44.96,44.97,52462.125462911004,30.5613,30.5816,30.5409,30.5477,52462.1255
2017-05-30 10:30:00,44.98,45.1,44.97,45.08,50749.63528223544,30.5545,30.636,30.5477,30.6224,50749.6353
2017-05-30 10:35:00,45.08,45.14,45.07,45.14,42510.380428683646,30.6224,30.6631,30.6156,30.6631,42510.3804
2017-05-30 10:40:00,45.14,45.24,45.14,45.22,44282.347660195264,30.6631,30.7311,30.6631,30.7175,44282.3477
2017-05-30 10:45:00,45.22,45.28,45.2,45.27,35883.739198743126,30.7175,30.7582,30.7039,30.7515,35883.7392
2017-05-30 10:50:00,45.27,45.3,45.27,45.29,46811.8056334867,30.7515,30.7718,30.7515,30.765,46811.8056
2017-05-30 10:55:00,45.29,45.3,45.25,45.27,42898.66457187745,30.765,30.7718,30.7379,30.7515,42898.6646
2017-05-30 11:00:00,45.27,45.37,45.26,45.37,36924.026484120746,30.7515,30.8194,30.7447,30.8194,36924.0265
2017-05-30 11:05:00,45.37,45.37,45.3,45.3,31198.51868477163,30.8194,30.8194,30.7718,30.7718,31198.5187
2017-05-30 11:10:00,45.31,45.31,45.25,45.29,25700.819212209622,30.7786,30.7786,30.7379,30.765,25700.8192
2017-05-30 11:15:00,45.29,45.31,45.27,45.31,85705.30804623499,30.765,30.7786,30.7515,30.7786,85705.308
2017-05-30 11:20:00,45.31,45.32,45.23,45.25,32578.83514757042,30.7786,30.7854,30.7243,30.7379,32578.8351
2017-05-30 11:25:00,45.25,45.29,45.22,45.23,47344.85467399842,30.7379,30.765,30.7175,30.7243,47344.8547
2017-05-30 11:30:00,45.22,45.23,45.19,45.21,41117.71967231512,30.7175,30.7243,30.6971,30.7107,41117.7197
2017-05-30 11:35:00,45.21,45.22,45.18,45.18,36108.18090001122,30.7107,30.7175,30.6903,30.6903,36108.1809
2017-05-30 11:40:00,45.18,45.19,45.09,45.11,29249.24250925822,30.6903,30.6971,30.6292,30.6428,29249.2425
2017-05-30 11:45:00,45.12,45.16,45.11,45.15,23309.392885198067,30.6496,30.6767,30.6428,30.6699,23309.3929
2017-05-30 11:50:00,45.16,45.16,45.08,45.09,31480.193019863087,30.6767,30.6767,30.6224,30.6292,31480.193
2017-05-30 11:55:00,45.09,45.09,45.03,45.05,24792.95253058018,30.6292,30.6292,30.5884,30.602,24792.9525
2017-05-30 12:00:00,45.05,45.13,45.05,45.13,30749.63528223544,30.602,30.6564,30.602,30.6564,30749.6353
2017-05-30 12:05:00,45.13,45.14,45.05,45.08,52402.64841207496,30.6564,30.6631,30.602,30.6224,52402.6484
2017-05-30 12:10:00,45.08,45.11,45.07,45.09,47205.70081921221,30.6224,30.6428,30.6156,30.6292,47205.7008
2017-05-30 12:15:00,45.09,45.13,45.08,45.11,26261.923465379867,30.6292,30.6564,30.6224,30.6428,26261.9235
2017-05-30 12:20:00,45.11,45.19,45.11,45.19,21353.38345864661,30.6428,30.6971,30.6428,30.6971,21353.3835
2017-05-30 12:25:00,45.19,45.21,45.17,45.21,19665.581865110536,30.6971,30.7107,30.6835,30.7107,19665.5819
2017-05-30 12:30:00,45.21,45.23,45.2,45.2,33393.558523173604,30.7107,30.7243,30.7039,30.7039,33393.5585
2017-05-30 12:35:00,45.2,45.23,45.19,45.21,27671.41734934351,30.7039,30.7243,30.6971,30.7107,27671.4173
2017-05-30 12:40:00,45.22,45.24,45.2,45.2,27387.49859723937,30.7175,30.7311,30.7039,30.7039,27387.4986
2017-05-30 12:45:00,45.2,45.21,45.17,45.17,27484.008528784645,30.7039,30.7107,30.6835,30.6835,27484.0085
2017-05-30 12:50:00,45.18,45.21,45.15,45.16,35767.02951408371,30.6903,30.7107,30.6699,30.6767,35767.0295
2017-05-30 12:55:00,45.16,45.16,45.13,45.16,21054.875995960047,30.6767,30.6767,30.6564,30.6767,21054.876
2017-05-30 13:00:00,45.16,45.18,45.16,45.17,21951.52059252609,30.6767,30.6903,30.6767,30.6835,21951.5206
2017-05-30 13:05:00,45.17,45.2,45.16,45.19,55866.90607114802,30.6835,30.7039,30.6767,30.6971,55866.9061
2017-05-30 13:10:00,45.19,45.21,45.18,45.2,21917.85433733588,30.6971,30.7107,30.6903,30.7039,21917.8543
2017-05-30 13:15:00,45.19,45.2,45.17,45.18,30079.676803950173,30.6971,30.7039,30.6835,30.6903,30079.6768
2017-05-30 13:20:00,45.18,45.19,45.15,45.15,35914.03882841432,30.6903,30.6971,30.6699,30.6699,35914.0388
2017-05-30 13:25:00,45.15,45.2,45.14,45.2,22772.97721916732,30.6699,30.7039,30.6631,30.7039,22772.9772
2017-05-30 13:30:00,45.2,45.24,45.18,45.23,28417.686006059925,30.7039,30.7311,30.6903,30.7243,28417.686
2017-05-30 13:35:00,45.23,45.25,45.22,45.23,39046.12276961059,30.7243,30.7379,30.7175,30.7243,39046.1228
2017-05-30 13:40:00,45.24,45.26,45.23,45.26,21360.11670968466,30.7311,30.7447,30.7243,30.7447,21360.1167
2017-05-30 13:45:00,45.26,45.28,45.24,45.24,39058.46706318034,30.7447,30.7582,30.7311,30.7311,39058.4671
2017-05-30 13:50:00,45.25,45.26,45.22,45.22,29585.905061160363,30.7379,30.7447,30.7175,30.7175,29585.9051
2017-05-30 13:55:00,45.22,45.24,45.21,45.22,52152.39591516103,30.7175,30.7311,30.7107,30.7175,52152.3959
2017-05-30 14:00:00,45.21,45.23,45.2,45.21,44027.60632925597,30.7107,30.7243,30.7039,30.7107,44027.6063
2017-05-30 14:05:00,45.21,45.23,45.2,45.23,19291.886432499155,30.7107,30.7243,30.7039,30.7243,19291.8864
2017-05-30 14:10:00,45.22,45.23,45.21,45.23,33453.03557400965,30.7175,30.7243,30.7107,30.7243,33453.0356
2017-05-30 14:15:00,45.22,45.23,45.21,45.21,38449.10784423746,30.7175,30.7243,30.7107,30.7107,38449.1078
2017-05-30 14:20:00,45.21,45.21,45.18,45.2,30158.231399394004,30.7107,30.7107,30.6903,30.7039,30158.2314
2017-05-30 14:25:00,45.19,45.2,45.18,45.18,25347.323532712377,30.6971,30.7039,30.6903,30.6903,25347.3235
2017-05-30 14:30:00,45.18,45.19,45.14,45.15,38322.29828302098,30.6903,30.6971,30.6631,30.6699,38322.2983
2017-05-30 14:35:00,45.14,45.15,45.13,45.14,18995.62338682527,30.6631,30.6699,30.6564,30.6631,18995.6234
2017-05-30 14:40:00,45.13,45.14,45.13,45.14,25212.65851195152,30.6564,30.6631,30.6564,30.6631,25212.6585
2017-05-30 14:45:00,45.14,45.17,45.13,45.17,42724.72225339468,30.6631,30.6835,30.6564,30.6835,42724.7223
2017-05-30 14:50:00,45.18,45.2,45.17,45.19,46154.19144877118,30.6903,30.7039,30.6835,30.6971,46154.1914
2017-05-30 14:55:00,45.19,45.23,45.19,45.22,30922.455392211872,30.6971,30.7243,30.6971,30.7175,30922.4554
2017-05-30 15:00:00,45.22,45.28,45.21,45.26,61934.68746493098,30.7175,30.7582,30.7107,30.7447,61934.6875
2017-05-30 15:05:00,45.26,45.26,45.21,45.21,32606.89036022893,30.7447,30.7447,30.7107,30.7107,32606.8904
2017-05-30 15:10:00,45.21,45.22,45.21,45.21,40399.50622825721,30.7107,30.7175,30.7107,30.7107,40399.5062
2017-05-30 15:15:00,45.21,45.24,45.21,45.22,70154.86477387499,30.7107,30.7311,30.7107,30.7175,70154.8648
2017-05-30 15:20:00,45.23,45.24,45.22,45.24,31747.278644372123,30.7243,30.7311,30.7175,30.7311,31747.2786
2017-05-30 15:25:00,45.23,45.25,45.21,45.24,71066.09808102345,30.7243,30.7379,30.7107,30.7311,71066.0981
2017-05-30 15:30:00,45.24,45.25,45.23,45.25,45028.61631691168,30.7311,30.7379,30.7243,30.7379,45028.6163
2017-05-30 15:35:00,45.25,45.26,45.21,45.21,77324.65492088429,30.7379,30.7447,30.7107,30.7107,77324.6549
2017-05-30 15:40:00,45.21,45.26,45.21,45.26,102182.69554483224,30.7107,30.7447,30.7107,30.7447,102182.6955
2017-05-30 15:45:00,45.26,45.3,45.25,45.29,121762.98956346088,30.7447,30.7718,30.7379,30.765,121762.9896
2017-05-30 15:50:00,45.29,45.29,45.21,45.21,114917.51767478396,30.765,30.765,30.7107,30.7107,114917.5177
2017-05-30 15:55:00,45.21,45.21,45.18,45.18,249680.17057569296,30.7107,30.7107,30.6903,30.6903,249680.1706
2017-05-31 09:30:00,45.24,45.28,45.0,45.0,69002.35663786331,30.7311,30.7582,30.568,30.568,69002.3566
2017-05-31 09:35:00,45.0,45.01,44.91,44.96,71932.4430479183,30.568,30.5748,30.5069,30.5409,71932.443
2017-05-31 09:40:00,44.96,45.01,44.88,44.88,56231.62383570867,30.5409,30.5748,30.4865,30.4865,56231.6238
2017-05-31 09:45:00,44.87,44.93,44.81,44.82,46946.470654247554,30.4797,30.5205,30.439,30.4458,46946.4707
2017-05-31 09:50:00,44.83,44.91,44.78,44.81,43844.68634272248,30.4526,30.5069,30.4186,30.439,43844.6863
2017-05-31 09:55:00,44.81,44.84,44.67,44.69,76608.68589383907,30.439,30.4594,30.3439,30.3575,76608.6859
2017-05-31 10:00:00,44.67,44.72,44.61,44.63,53626.977892492425,30.3439,30.3778,30.3031,30.3167,53626.9779
2017-05-31 10:05:00,44.63,44.63,44.54,44.59,86742.22870609359,30.3167,30.3167,30.2556,30.2895,86742.2287
2017-05-31 10:10:00,44.6,44.67,44.56,44.67,63230.83828975423,30.2963,30.3439,30.2692,30.3439,63230.8383
2017-05-31 10:15:00,44.66,44.7,44.63,44.65,44941.08405341712,30.3371,30.3643,30.3167,30.3303,44941.0841
2017-05-31 10:20:00,44.65,44.72,44.63,44.67,38570.30636292223,30.3303,30.3778,30.3167,30.3439,38570.3064
2017-05-31 10:25:00,44.67,44.76,44.67,44.74,54593.19941645157,30.3439,30.405,30.3439,30.3914,54593.1994
2017-05-31 10:30:00,44.76,44.84,44.72,44.8,61609.24699809224,30.405,30.4594,30.3778,30.4322,61609.247
2017-05-31 10:35:00,44.8,44.83,44.73,44.8,60328.80709235776,30.4322,30.4526,30.3846,30.4322,60328.8071
2017-05-31 10:40:00,44.8,44.83,44.77,44.81,42337.56031870721,30.4322,30.4526,30.4118,30.439,42337.5603
2017-05-31 10:45:00,44.82,44.9,44.78,44.88,44034.339580294014,30.4458,30.5001,30.4186,30.4865,44034.3396
2017-05-31 10:50:00,44.88,44.98,44.87,44.96,63298.17080013466,30.4865,30.5545,30.4797,30.5409,63298.1708
2017-05-31 10:55:00,44.96,45.01,44.94,45.01,47686.00605992593,30.5409,30.5748,30.5273,30.5748,47686.0061
2017-05-31 11:00:00,45.01,45.02,44.92,44.96,46212.54629110089,30.5748,30.5816,30.5137,30.5409,46212.5463
2017-05-31 11:05:00,44.96,44.98,44.91,44.91,30452.25002805521,30.5409,30.5545,30.5069,30.5069,30452.25
2017-05-31 11:10:00,44.91,44.92,44.81,44.82,41999.77555829873,30.5069,30.5137,30.439,30.4458,41999.7756
2017-05-31 11:15:00,44.82,44.86,44.78,44.84,63447.42453147795,30.4458,30.4729,30.4186,30.4594,63447.4245
2017-05-31 11:20:00,44.85,44.98,44.84,44.96,54902.92896420154,30.4662,30.5545,30.4594,30.5409,54902.929
2017-05-31 11:25:00,44.96,44.96,44.83,44.85,38077.65682863876,30.5409,30.5409,30.4526,30.4662,38077.6568
2017-05-31 11:30:00,44.85,44.86,44.74,44.77,50510.60487038492,30.4662,30.4729,30.3914,30.4118,50510.6049
2017-05-31 11:35:00,44.77,44.82,44.74,44.76,55737.85209291886,30.4118,30.4458,30.3914,30.405,55737.8521
2017-05-31 11:40:00,44.77,44.82,44.75,44.78,25346.201324206035,30.4118,30.4458,30.3982,30.4186,25346.2013
2017-05-31 11:45:00,44.78,44.84,44.75,44.84,27861.070586915048,30.4186,30.4594,30.3982,30.4594,27861.0706
2017-05-31 11:50:00,44.85,44.87,44.8,44.86,27026.14745819773,30.4662,30.4797,30.4322,30.4729,27026.1475
2017-05-31 11:55:00,44.87,44.89,44.83,44.84,52331.94927617551,30.4797,30.4933,30.4526,30.4594,52331.9493
2017-05-31 12:00:00,44.84,44.92,44.83,44.88,35628.99786780384,30.4594,30.5137,30.4526,30.4865,35628.9979
2017-05-31 12:05:00,44.89,44.95,44.88,44.93,22299.40522949164,30.4933,30.5341,30.4865,30.5205,22299.4052
2017-05-31 12:10:00,44.93,44.94,44.89,44.92,29795.75805184603,30.5205,30.5273,30.4933,30.5137,29795.7581
2017-05-31 12:15:00,44.92,44.93,44.88,44.91,22880.709235776005,30.5137,30.5205,30.4865,30.5069,22880.7092
2017-05-31 12:20:00,44.91,44.92,44.88,44.91,21458.87105824262,30.5069,30.5137,30.4865,30.5069,21458.8711
2017-05-31 12:25:00,44.92,44.93,44.87,44.88,32307.260689036026,30.5137,30.5205,30.4797,30.4865,32307.2607
2017-05-31 12:30:00,44.88,44.89,44.85,44.85,28703.849175176747,30.4865,30.4933,30.4662,30.4662,28703.8492
2017-05-31 12:35:00,44.86,44.87,44.83,44.86,26986.870160475813,30.4729,30.4797,30.4526,30.4729,26986.8702
2017-05-31 12:40:00,44.87,44.88,44.81,44.82,17934.014139827177,30.4797,30.4865,30.439,30.4458,17934.0141
2017-05-31 12:45:00,44.83,44.83,44.79,44.8,29530.91684434968,30.4526,30.4526,30.4254,30.4322,29530.9168
2017-05-31 12:50:00,44.81,44.86,44.8,44.86,25964.53821119964,30.439,30.4729,30.4322,30.4729,25964.5382
2017-05-31 12:55:00,44.85,44.85,44.81,44.82,17288.744248681403,30.4662,30.4662,30.439,30.4458,17288.7442
2017-05-31 13:00:00,44.83,44.83,44.81,44.81,15014.027606329257,30.4526,30.4526,30.439,30.439,15014.0276
2017-05-31 13:05:00,44.82,44.84,44.81,44.83,27115.92413870497,30.4458,30.4594,30.439,30.4526,27115.9241
2017-05-31 13:10:00,44.84,44.87,44.82,44.86,27099.091011109864,30.4594,30.4797,30.4458,30.4729,27099.091
2017-05-31 13:15:00,44.86,44.86,44.77,44.8,48204.46638985523,30.4729,30.4729,30.4118,30.4322,48204.4664
2017-05-31 13:20:00,44.8,44.8,44.74,44.74,27274.155538098978,30.4322,30.4322,30.3914,30.3914,27274.1555
2017-05-31 13:25:00,44.74,44.79,44.73,44.78,27825.159914712152,30.3914,30.4254,30.3846,30.4186,27825.1599
2017-05-31 13:30:00,44.77,44.78,44.75,44.78,28043.990573448544,30.4118,30.4186,30.3982,30.4186,28043.9906
2017-05-31 13:35:00,44.78,44.78,44.75,44.78,27567.051958253844,30.4186,30.4186,30.3982,30.4186,27567.052
2017-05-31 13:40:00,44.78,44.78,44.72,44.73,38036.13511390416,30.4186,30.4186,30.3778,30.3846,38036.1351
2017-05-31 13:45:00,44.73,44.75,44.69,44.71,30464.59432162496,30.3846,30.3982,30.3575,30.3711,30464.5943
2017-05-31 13:50:00,44.71,44.76,44.71,44.73,32591.17944114016,30.3711,30.405,30.3711,30.3846,32591.1794
2017-05-31 13:55:00,44.74,44.74,44.72,44.73,23995.0622825721,30.3914,30.3914,30.3778,30.3846,23995.0623
2017-05-31 14:00:00,44.73,44.76,44.68,44.71,27476.153069240263,30.3846,30.405,30.3507,30.3711,27476.1531
2017-05-31 14:05:00,44.72,44.75,44.71,44.74,31055.99820446639,30.3778,30.3982,30.3711,30.3914,31055.9982
2017-05-31 14:10:00,44.73,44.75,44.69,44.71,36355.06677140613,30.3846,30.3982,30.3575,30.3711,36355.0668
2017-05-31 14:15:00,44.71,44.79,44.71,44.78,46644.59656604197,30.3711,30.4254,30.3711,30.4186,46644.5966
2017-05-31 14:20:00,44.78,44.82,44.77,44.79,36827.51655257546,30.4186,30.4458,30.4118,30.4254,36827.5166
2017-05-31 14:25:00,44.8,44.83,44.79,44.82,26361.800022444168,30.4322,30.4526,30.4254,30.4458,26361.8
2017-05-31 14:30:00,44.81,44.85,44.8,44.85,33092.80664347435,30.439,30.4662,30.4322,30.4662,33092.8066
2017-05-31 14:35:00,44.85,44.87,44.83,44.85,40225.56390977444,30.4662,30.4797,30.4526,30.4662,40225.5639
2017-05-31 14:40:00,44.85,44.88,44.84,44.87,43092.80664347435,30.4662,30.4865,30.4594,30.4797,43092.8066
2017-05-31 14:45:00,44.87,44.87,44.83,44.85,30406.23947929525,30.4797,30.4797,30.4526,30.4662,30406.2395
2017-05-31 14:50:00,44.86,44.86,44.8,44.8,52999.663337448095,30.4729,30.4729,30.4322,30.4322,52999.6633
2017-05-31 14:55:00,44.8,44.81,44.75,44.75,29016.94534844574,30.4322,30.439,30.3982,30.3982,29016.9453
2017-05-31 15:00:00,44.75,44.84,44.75,44.82,62682.07833015374,30.3982,30.4594,30.3982,30.4458,62682.0783
2017-05-31 15:05:00,44.81,44.82,44.75,44.78,40586.91504881607,30.439,30.4458,30.3982,30.4186,40586.915
2017-05-31 15:10:00,44.78,44.81,44.77,44.8,26637.863315003928,30.4186,30.439,30.4118,30.4322,26637.8633
2017-05-31 15:15:00,44.81,44.88,44.8,44.86,39877.67927280888,30.439,30.4865,30.4322,30.4729,39877.6793
2017-05-31 15:20:00,44.86,44.92,44.86,44.88,41180.56334867018,30.4729,30.5137,30.4729,30.4865,41180.5633
2017-05-31 15:25:00,44.89,44.94,44.88,44.91,47310.06621030187,30.4933,30.5273,30.4865,30.5069,47310.0662
2017-05-31 15:30:00,44.91,44.96,44.9,44.96,72850.4096061048,30.5069,30.5409,30.5001,30.5409,72850.4096
2017-05-31 15:35:00,44.96,44.96,44.93,44.95,70150.37593984962,30.5409,30.5409,30.5205,30.5341,70150.3759
2017-05-31 15:40:00,44.95,45.02,44.94,44.98,83372.23656155313,30.5341,30.5816,30.5273,30.5545,83372.2366
2017-05-31 15:45:00,44.99,45.08,44.98,45.07,124369.87992368982,30.5613,30.6224,30.5545,30.6156,124369.8799
2017-05-31 15:50:00,45.06,45.07,45.04,45.06,133565.25642464368,30.6088,30.6156,30.5952,30.6088,133565.2564
2017-05-31 15:55:00,45.06,45.17,45.05,45.08,677185.501066098,30.6088,30.6835,30.602,30.6224,677185.5011
2017-06-01 09:30:00,45.37,45.37,45.1,45.16,94505.66715295702,30.8194,30.8194,30.636,30.6767,94505.6672
2017-06-01 09:35:00,45.18,45.18,44.96,44.97,50639.65884861407,30.6903,30.6903,30.5409,30.5477,50639.6588
2017-06-01 09:40:00,44.96,45.06,44.92,45.05,43901.91897654584,30.5409,30.6088,30.5137,30.602,43901.919
2017-06-01 09:45:00,45.05,45.17,45.04,45.17,51466.726517787,30.602,30.6835,30.5952,30.6835,51466.7265
2017-06-01 09:50:00,45.17,45.21,45.09,45.11,54131.97172034564,30.6835,30.7107,30.6292,30.6428,54131.9717
2017-06-01 09:55:00,45.12,45.25,45.12,45.25,42590.05723263382,30.6496,30.7379,30.6496,30.7379,42590.0572
2017-06-01 10:00:00,45.25,45.31,45.2,45.23,69671.19290764224,30.7379,30.7786,30.7039,30.7243,69671.1929
2017-06-01 10:05:00,45.22,45.22,45.1,45.16,44926.4953428347,30.7175,30.7175,30.636,30.6767,44926.4953
2017-06-01 10:10:00,45.16,45.26,45.16,45.25,34046.68387386376,30.6767,30.7447,30.6767,30.7379,34046.6839
2017-06-01 10:15:00,45.26,45.38,45.25,45.38,71345.52799910223,30.7447,30.8262,30.7379,30.8262,71345.528
2017-06-01 10:20:00,45.39,45.46,45.37,45.4,68299.85411289417,30.833,30.8805,30.8194,30.8398,68299.8541
2017-06-01 10:25:00,45.41,45.51,45.41,45.46,63378.969812591175,30.8466,30.9145,30.8466,30.8805,63378.9698
2017-06-01 10:30:00,45.46,45.46,45.28,45.29,83567.50084165638,30.8805,30.8805,30.7582,30.765,83567.5008
2017-06-01 10:35:00,45.29,45.34,45.27,45.31,74330.6026259679,30.765,30.799,30.7515,30.7786,74330.6026
2017-06-01 10:40:00,45.32,45.44,45.31,45.41,60501.62720233419,30.7854,30.8669,30.7786,30.8466,60501.6272
2017-06-01 10:45:00,45.42,45.42,45.37,45.37,85396.70070699135,30.8533,30.8533,30.8194,30.8194,85396.7007
2017-06-01 10:50:00,45.38,45.45,45.35,45.42,60471.327572662994,30.8262,30.8737,30.8058,30.8533,60471.3276
2017-06-01 10:55:00,45.43,45.44,45.37,45.43,42468.85871394905,30.8601,30.8669,30.8194,30.8601,42468.8587
2017-06-01 11:00:00,45.44,45.47,45.41,45.43,63773.98720682303,30.8669,30.8873,30.8466,30.8601,63773.9872
2017-06-01 11:05:00,45.43,45.54,45.42,45.54,122060.37481764112,30.8601,30.9349,30.8533,30.9349,122060.3748
2017-06-01 11:10:00,45.54,45.63,45.54,45.61,67913.81438671304,30.9349,30.996,30.9349,30.9824,67913.8144
2017-06-01 11:15:00,45.61,45.65,45.57,45.61,64064.63920996521,30.9824,31.0096,30.9552,30.9824,64064.6392
2017-06-01 11:20:00,45.61,45.62,45.55,45.61,51366.8499607227,30.9824,30.9892,30.9417,30.9824,51366.85
2017-06-01 11:25:00,45.62,45.68,45.59,45.63,49574.68297609696,30.9892,31.03,30.9688,30.996,49574.683
2017-06-01 11:30:00,45.62,45.71,45.62,45.7,80583.54842329705,30.9892,31.0503,30.9892,31.0435,80583.5484
2017-06-01 11:35:00,45.71,45.79,45.71,45.79,98905.84670631804,31.0503,31.1047,31.0503,31.1047,98905.8467
2017-06-01 11:40:00,45.79,45.82,45.77,45.81,93442.9356974526,31.1047,31.1251,31.0911,31.1183,93442.9357
2017-06-01 11:45:00,45.82,45.89,45.78,45.87,73998.42890809113,31.1251,31.1726,31.0979,31.159,73998.4289
2017-06-01 11:50:00,45.87,46.03,45.87,45.95,139235.77600718214,31.159,31.2677,31.159,31.2134,139235.776
2017-06-01 11:55:00,45.95,45.97,45.86,45.88,57634.38446863427,31.2134,31.227,31.1522,31.1658,57634.3845
2017-06-01 12:00:00,45.89,46.01,45.88,45.97,109692.5148692627,31.1726,31.2541,31.1658,31.227,109692.5149
2017-06-01 12:05:00,45.96,46.0,45.96,46.0,35544.8322298283,31.2202,31.2473,31.2202,31.2473,35544.8322
2017-06-01 12:10:00,45.99,46.0,45.95,45.96,27223.656155313656,31.2405,31.2473,31.2134,31.2202,27223.6562
2017-06-01 12:15:00,45.96,46.02,45.95,45.98,41177.19672315116,31.2202,31.2609,31.2134,31.2337,41177.1967
2017-06-01 12:20:00,45.97,45.98,45.94,45.95,21936.931881943663,31.227,31.2337,31.2066,31.2134,21936.9319
2017-06-01 12:25:00,45.94,45.95,45.9,45.93,32244.417012680955,31.2066,31.2134,31.1794,31.1998,32244.417
2017-06-01 12:30:00,45.94,45.94,45.9,45.94,31252.38469307597,31.2066,31.2066,31.1794,31.2066,31252.3847
2017-06-01 12:35:00,45.93,45.95,45.91,45.92,22698.911457748847,31.1998,31.2134,31.1862,31.193,22698.9115
2017-06-01 12:40:00,45.92,45.95,45.9,45.94,26847.716305689595,31.193,31.2134,31.1794,31.2066,26847.7163
2017-06-01 12:45:00,45.95,45.95,45.93,45.94,20070.69913589945,31.2134,31.2134,31.1998,31.2066,20070.6991
2017-06-01 12:50:00,45.94,45.95,45.92,45.94,33456.40219952867,31.2066,31.2134,31.193,31.2066,33456.4022
2017-06-01 12:55:00,45.95,45.96,45.9,45.92,17811.69341263607,31.2134,31.2202,31.1794,31.193,17811.6934
2017-06-01 13:00:00,45.92,45.95,45.91,45.93,31477.948602850407,31.193,31.2134,31.1862,31.1998,31477.9486
2017-06-01 13:05:00,45.94,46.02,45.92,45.98,242008.75322634945,31.2066,31.2609,31.193,31.2337,242008.7532
2017-06-01 13:10:00,45.98,46.02,45.95,46.02,23023.229716081245,31.2337,31.2609,31.2134,31.2609,23023.2297
2017-06-01 13:15:00,46.02,46.04,45.97,46.03,55277.74660531926,31.2609,31.2745,31.227,31.2677,55277.7466
2017-06-01 13:20:00,46.03,46.07,46.03,46.04,39773.31388171922,31.2677,31.2949,31.2677,31.2745,39773.3139
2017-06-01 13:25:00,46.04,46.08,46.02,46.03,36714.17349343508,31.2745,31.3017,31.2609,31.2677,36714.1735
2017-06-01 13:30:00,46.03,46.06,46.02,46.06,24153.293681966108,31.2677,31.2881,31.2609,31.2881,24153.2937
2017-06-01 13:35:00,46.05,46.11,46.04,46.1,53174.72786443721,31.2813,31.3221,31.2745,31.3153,53174.7279
2017-06-01 13:40:00,46.09,46.11,46.08,46.11,17218.045112781954,31.3085,31.3221,31.3017,31.3221,17218.0451
2017-06-01 13:45:00,46.11,46.11,46.07,46.08,31442.03793064751,31.3221,31.3221,31.2949,31.3017,31442.0379
2017-06-01 13:50:00,46.08,46.08,46.01,46.02,32009.8754348558,31.3017,31.3017,31.2541,31.2609,32009.8754
2017-06-01 13:55:00,46.01,46.02,46.0,46.01,24217.25956682752,31.2541,31.2609,31.2473,31.2541,24217.2596
2017-06-01 14:00:00,46.01,46.03,46.0,46.03,23592.189428795868,31.2541,31.2677,31.2473,31.2677,23592.1894
2017-06-01 14:05:00,46.03,46.03,46.02,46.03,20620.58130400628,31.2677,31.2677,31.2609,31.2677,20620.5813
2017-06-01 14:10:00,46.04,46.09,46.03,46.08,56242.84592077207,31.2745,31.3085,31.2677,31.3017,56242.8459
2017-06-01 14:15:00,46.08,46.09,46.04,46.06,35783.862641678825,31.3017,31.3085,31.2745,31.2881,35783.8626
2017-06-01 14:20:00,46.06,46.11,46.06,46.09,38160.70025810796,31.2881,31.3221,31.2881,31.3085,38160.7003
2017-06-01 14:25:00,46.09,46.1,46.04,46.06,34657.16530131298,31.3085,31.3153,31.2745,31.2881,34657.1653
2017-06-01 14:30:00,46.06,46.08,46.04,46.06,23506.901582314,31.2881,31.3017,31.2745,31.2881,23506.9016
2017-06-01 14:35:00,46.06,46.08,46.03,46.06,36621.03018740882,31.2881,31.3017,31.2677,31.2881,36621.0302
2017-06-01 14:40:00,46.06,46.12,46.05,46.11,33993.94007406576,31.2881,31.3288,31.2813,31.3221,33993.9401
2017-06-01 14:45:00,46.11,46.16,46.11,46.15,55339.46807316799,31.3221,31.356,31.3221,31.3492,55339.4681
2017-06-01 14:50:00,46.15,46.16,46.1,46.1,29722.8144989339,31.3492,31.356,31.3153,31.3153,29722.8145
2017-06-01 14:55:00,46.09,46.11,46.03,46.03,39884.41252384693,31.3085,31.3221,31.2677,31.2677,39884.4125
2017-06-01 15:00:00,46.03,46.05,46.0,46.03,34338.458085512284,31.2677,31.2813,31.2473,31.2677,34338.4581
2017-06-01 15:05:00,46.03,46.04,45.95,45.95,55256.4246436988,31.2677,31.2745,31.2134,31.2134,55256.4246
2017-06-01 15:10:00,45.96,45.96,45.93,45.96,50784.42374593199,31.2202,31.2202,31.1998,31.2202,50784.4237
2017-06-01 15:15:00,45.95,46.02,45.95,45.98,66038.6039726181,31.2134,31.2609,31.2134,31.2337,66038.604
2017-06-01 15:20:00,45.98,45.98,45.92,45.95,34926.4953428347,31.2337,31.2337,31.193,31.2134,34926.4953
2017-06-01 15:25:00,45.96,45.96,45.92,45.93,29793.51363483335,31.2202,31.2202,31.193,31.1998,29793.5136
2017-06-01 15:30:00,45.93,45.95,45.9,45.92,81853.88845247446,31.1998,31.2134,31.1794,31.193,81853.8885
2017-06-01 15:35:00,45.93,45.93,45.88,45.91,102142.29603860396,31.1998,31.1998,31.1658,31.1862,102142.296
2017-06-01 15:40:00,45.91,45.95,45.87,45.9,148203.3441813489,31.1862,31.2134,31.159,31.1794,148203.3442
2017-06-01 15:45:00,45.9,46.02,45.88,45.94,213748.1764111772,31.1794,31.2609,31.1658,31.2066,213748.1764
2017-06-01 15:50:00,45.95,45.99,45.93,45.93,179124.6773650544,31.2134,31.2405,31.1998,31.1998,179124.6774
2017-06-01 15:55:00,45.93,46.03,45.93,46.03,326722.0289529794,31.1998,31.2677,31.1998,31.2677,326722.029
2017-06-02 09:30:00,45.61,45.7,45.51,45.68,184247.5591964987,30.9824,31.0435,30.9145,31.03,184247.5592
2017-06-02 09:35:00,45.68,45.76,45.58,45.62,63267.87117046347,31.03,31.0843,30.962,30.9892,63267.8712
2017-06-02 09:40:00,45.61,45.67,45.54,45.57,59411.962742677584,30.9824,31.0232,30.9349,30.9552,59411.9627
2017-06-02 09:45:00,45.54,45.6,45.46,45.6,58334.642576590726,30.9349,30.9756,30.8805,30.9756,58334.6426
2017-06-02 09:50:00,45.61,45.63,45.53,45.6,45963.416002693295,30.9824,30.996,30.9281,30.9756,45963.416
2017-06-02 09:55:00,45.61,45.68,45.48,45.57,53467.62428459207,30.9824,31.03,30.8941,30.9552,53467.6243
2017-06-02 10:00:00,45.56,45.72,45.55,45.62,66747.8397486253,30.9484,31.0571,30.9417,30.9892,66747.8397
2017-06-02 10:05:00,45.62,45.73,45.62,45.72,59729.54774997194,30.9892,31.0639,30.9892,31.0571,59729.5477
2017-06-02 10:10:00,45.72,45.78,45.7,45.73,79377.17427898102,31.0571,31.0979,31.0435,31.0639,79377.1743
2017-06-02 10:15:00,45.73,45.73,45.65,45.69,64935.47301088542,31.0639,31.0639,31.0096,31.0368,64935.473
2017-06-02 10:20:00,45.68,45.76,45.66,45.72,37930.64751430816,31.03,31.0843,31.0164,31.0571,37930.6475
2017-06-02 10:25:00,45.71,45.8,45.69,45.76,48464.81876332622,31.0503,31.1115,31.0368,31.0843,48464.8188
2017-06-02 10:30:00,45.77,45.87,45.75,45.87,43681.9661093031,31.0911,31.159,31.0775,31.159,43681.9661
2017-06-02 10:35:00,45.86,45.92,45.84,45.9,43476.6019526428,31.1522,31.193,31.1386,31.1794,43476.602
2017-06-02 10:40:00,45.9,45.93,45.86,45.91,34218.38177533385,31.1794,31.1998,31.1522,31.1862,34218.3818
2017-06-02 10:45:00,45.91,45.97,45.88,45.96,39015.8231399394,31.1862,31.227,31.1658,31.2202,39015.8231
2017-06-02 10:50:00,45.97,46.05,45.95,45.98,61594.65828750982,31.227,31.2813,31.2134,31.2337,61594.6583
2017-06-02 10:55:00,45.97,46.0,45.91,45.94,50205.364156660304,31.227,31.2473,31.1862,31.2066,50205.3642
2017-06-02 11:00:00,45.94,45.99,45.93,45.99,29441.14016384244,31.2066,31.2405,31.1998,31.2405,29441.1402
2017-06-02 11:05:00,45.99,46.01,45.94,45.94,62738.188755470765,31.2405,31.2541,31.2066,31.2066,62738.1888
2017-06-02 11:10:00,45.94,45.95,45.9,45.92,26166.53574234093,31.2066,31.2134,31.1794,31.193,26166.5357
2017-06-02 11:15:00,45.92,45.92,45.82,45.85,26810.68342498036,31.193,31.193,31.1251,31.1454,26810.6834
2017-06-02 11:20:00,45.85,45.86,45.82,45.83,37328.02154640332,31.1454,31.1522,31.1251,31.1319,37328.0215
2017-06-02 11:25:00,45.84,45.86,45.83,45.85,31047.020536415665,31.1386,31.1522,31.1319,31.1454,31047.0205
2017-06-02 11:30:00,45.85,45.86,45.82,45.85,28450.2300527438,31.1454,31.1522,31.1251,31.1454,28450.2301
2017-06-02 11:35:00,45.85,45.85,45.79,45.81,41793.289193132085,31.1454,31.1454,31.1047,31.1183,41793.2892
2017-06-02 11:40:00,45.81,45.89,45.81,45.87,25642.464369879923,31.1183,31.1726,31.1183,31.159,25642.4644
2017-06-02 11:45:00,45.87,45.92,45.86,45.86,20655.36976770284,31.159,31.193,31.1522,31.1522,20655.3698
2017-06-02 11:50:00,45.86,45.97,45.86,45.96,27623.162383570867,31.1522,31.227,31.1522,31.2202,27623.1624
2017-06-02 11:55:00,45.97,45.99,45.96,45.99,13547.30108854225,31.227,31.2405,31.2202,31.2405,13547.3011
2017-06-02 12:00:00,45.99,45.99,45.91,45.94,34789.58590506116,31.2405,31.2405,31.1862,31.2066,34789.5859
2017-06-02 12:05:00,45.93,45.98,45.92,45.97,29401.86286612052,31.1998,31.2337,31.193,31.227,29401.8629
2017-06-02 12:10:00,45.96,46.0,45.93,46.0,40619.45909549994,31.2202,31.2473,31.1998,31.2473,40619.4591
2017-06-02 12:15:00,45.99,46.04,45.99,46.03,48242.62147907081,31.2405,31.2745,31.2405,31.2677,48242.6215
2017-06-02 12:20:00,46.03,46.06,46.0,46.05,26714.17349343508,31.2677,31.2881,31.2473,31.2813,26714.1735
2017-06-02 12:25:00,46.05,46.06,46.03,46.05,30037.03288070924,31.2813,31.2881,31.2677,31.2813,30037.0329
2017-06-02 12:30:00,46.04,46.04,45.97,45.98,17258.44461901021,31.2745,31.2745,31.227,31.2337,17258.4446
2017-06-02 12:35:00,45.98,46.01,45.97,45.99,17608.57367298844,31.2337,31.2541,31.227,31.2405,17608.5737
2017-06-02 12:40:00,45.99,46.0,45.96,45.97,25443.83346425766,31.2405,31.2473,31.2202,31.227,25443.8335
2017-06-02 12:45:00,45.97,45.97,45.94,45.97,13631.466726517789,31.227,31.227,31.2066,31.227,13631.4667
2017-06-02 12:50:00,45.97,45.98,45.95,45.96,21069.46470654248,31.227,31.2337,31.2134,31.2202,21069.4647
2017-06-02 12:55:00,45.97,45.99,45.95,45.95,11831.44428234766,31.227,31.2405,31.2134,31.2134,11831.4443
2017-06-02 13:00:00,45.95,45.97,45.95,45.96,14959.039389518572,31.2134,31.227,31.2134,31.2202,14959.0394
2017-06-02 13:05:00,45.95,45.97,45.94,45.95,14728.986645718776,31.2134,31.227,31.2066,31.2134,14728.9866
2017-06-02 13:10:00,45.95,45.99,45.95,45.99,12365.615531365727,31.2134,31.2405,31.2134,31.2405,12365.6155
2017-06-02 13:15:00,45.99,46.0,45.97,45.98,14373.24654920884,31.2405,31.2473,31.227,31.2337,14373.2465
2017-06-02 13:20:00,45.98,45.98,45.94,45.95,10751.87969924812,31.2337,31.2337,31.2066,31.2134,10751.8797
2017-06-02 13:25:00,45.95,45.99,45.95,45.97,13912.018853102903,31.2134,31.2405,31.2134,31.227,13912.0189
2017-06-02 13:30:00,45.96,46.03,45.96,46.03,20711.480193019863,31.2202,31.2677,31.2202,31.2677,20711.4802
2017-06-02 13:35:00,46.03,46.05,46.02,46.02,25552.687689372684,31.2677,31.2813,31.2609,31.2609,25552.6877
2017-06-02 13:40:00,46.02,46.07,46.02,46.06,19466.95095948828,31.2609,31.2949,31.2609,31.2881,19466.951
2017-06-02 13:45:00,46.06,46.09,46.01,46.03,27413.3093928852,31.2881,31.3085,31.2541,31.2677,27413.3094
2017-06-02 13:50:00,46.03,46.06,46.02,46.04,16981.25911794411,31.2677,31.2881,31.2609,31.2745,16981.2591
2017-06-02 13:55:00,46.04,46.05,46.02,46.04,25003.92772977219,31.2745,31.2813,31.2609,31.2745,25003.9277
2017-06-02 14:00:00,46.05,46.09,46.03,46.09,25441.589047244976,31.2813,31.3085,31.2677,31.3085,25441.589
2017-06-02 14:05:00,46.08,46.09,46.06,46.07,23686.45494332847,31.3017,31.3085,31.2881,31.2949,23686.4549
2017-06-02 14:10:00,46.07,46.08,46.04,46.05,18627.5389967456,31.2949,31.3017,31.2745,31.2813,18627.539
2017-06-02 14:15:00,46.04,46.1,46.04,46.07,32383.570867467173,31.2745,31.3153,31.2745,31.2949,32383.5709
2017-06-02 14:20:00,46.08,46.1,46.05,46.07,18147.23375603187,31.3017,31.3153,31.2813,31.2949,18147.2338
2017-06-02 14:25:00,46.06,46.1,46.02,46.03,27406.576141847152,31.2881,31.3153,31.2609,31.2677,27406.5761
2017-06-02 14:30:00,46.03,46.05,45.99,46.02,32776.343844686344,31.2677,31.2813,31.2405,31.2609,32776.3438
2017-06-02 14:35:00,46.02,46.05,45.99,46.01,23983.840197508696,31.2609,31.2813,31.2405,31.2541,23983.8402
2017-06-02 14:40:00,46.01,46.01,45.94,45.95,38670.18291998653,31.2541,31.2541,31.2066,31.2134,38670.1829
2017-06-02 14:45:00,45.95,45.96,45.93,45.95,25471.88867691617,31.2134,31.2202,31.1998,31.2134,25471.8887
2017-06-02 14:50:00,45.95,46.0,45.94,46.0,19397.37403209516,31.2134,31.2473,31.2066,31.2473,19397.374
2017-06-02 14:55:00,45.99,46.02,45.96,46.0,37186.62327460442,31.2405,31.2609,31.2202,31.2473,37186.6233
2017-06-02 15:00:00,46.0,46.03,46.0,46.02,31916.73212882953,31.2473,31.2677,31.2473,31.2609,31916.7321
2017-06-02 15:05:00,46.02,46.03,46.0,46.01,17894.736842105263,31.2609,31.2677,31.2473,31.2541,17894.7368
2017-06-02 15:10:00,46.01,46.02,45.99,46.0,32922.2309505106,31.2541,31.2609,31.2405,31.2473,32922.231
2017-06-02 15:15:00,46.0,46.0,45.95,45.96,26575.01963864886,31.2473,31.2473,31.2134,31.2202,26575.0196
2017-06-02 15:20:00,45.96,45.96,45.94,45.96,24282.347660195264,31.2202,31.2202,31.2066,31.2202,24282.3477
2017-06-02 15:25:00,45.96,45.97,45.92,45.92,29820.44663898552,31.2202,31.227,31.193,31.193,29820.4466
2017-06-02 15:30:00,45.92,45.97,45.92,45.95,35579.620693524856,31.193,31.227,31.193,31.2134,35579.6207
2017-06-02 15:35:00,45.95,45.98,45.95,45.97,54818.76332622601,31.2134,31.2337,31.2134,31.227,54818.7633
2017-06-02 15:40:00,45.97,45.97,45.88,45.89,50897.76680507238,31.227,31.227,31.1658,31.1726,50897.7668
2017-06-02 15:45:00,45.9,45.92,45.83,45.84,94476.48973179216,31.1794,31.193,31.1319,31.1386,94476.4897
2017-06-02 15:50:00,45.85,45.86,45.8,45.8,104382.22421725956,31.1454,31.1522,31.1115,31.1115,104382.2242
2017-06-02 15:55:00,45.81,45.83,45.75,45.8,378632.0278307709,31.1183,31.1319,31.0775,31.1115,378632.0278
2017-06-05 09:30:00,45.85,45.97,45.79,45.89,65037.593984962405,31.1454,31.227,31.1047,31.1726,65037.594
2017-06-05 09:35:00,45.86,45.98,45.84,45.84,19970.82257883515,31.1522,31.2337,31.1386,31.1386,19970.8226
2017-06-05 09:40:00,45.84,45.86,45.75,45.8,26922.904275614408,31.1386,31.1522,31.0775,31.1115,26922.9043
2017-06-05 09:45:00,45.8,45.81,45.73,45.77,26913.926607563684,31.1115,31.1183,31.0639,31.0911,26913.9266
2017-06-05 09:50:00,45.78,45.81,45.73,45.78,31844.910784423744,31.0979,31.1183,31.0639,31.0979,31844.9108
2017-06-05 09:55:00,45.78,45.85,45.77,45.83,25894.96128380653,31.0979,31.1454,31.0911,31.1319,25894.9613
2017-06-05 10:00:00,45.82,45.98,45.82,45.94,60887.66692851532,31.1251,31.2337,31.1251,31.2066,60887.6669
2017-06-05 10:05:00,45.94,46.0,45.89,46.0,35193.58096734373,31.2066,31.2473,31.1726,31.2473,35193.581
2017-06-05 10:10:00,45.99,46.03,45.98,46.03,48111.323083828975,31.2405,31.2677,31.2337,31.2677,48111.3231
2017-06-05 10:15:00,46.03,46.04,45.97,45.97,44284.59207720794,31.2677,31.2745,31.227,31.227,44284.5921
2017-06-05 10:20:00,45.97,45.97,45.95,45.96,33770.62058130401,31.227,31.227,31.2134,31.2202,33770.6206
2017-06-05 10:25:00,45.96,45.99,45.95,45.96,30766.468409830544,31.2202,31.2405,31.2134,31.2202,30766.4684
2017-06-05 10:30:00,45.95,45.97,45.94,45.95,29719.44787341488,31.2134,31.227,31.2066,31.2134,29719.4479
2017-06-05 10:35:00,45.96,45.97,45.88,45.91,165981.37133879474,31.2202,31.227,31.1658,31.1862,165981.3713
2017-06-05 10:40:00,45.91,45.98,45.91,45.96,34054.539333408145,31.1862,31.2337,31.1862,31.2202,34054.5393
2017-06-05 10:45:00,45.96,46.01,45.96,46.01,22464.369879923688,31.2202,31.2541,31.2202,31.2541,22464.3699
2017-06-05 10:50:00,46.01,46.01,45.98,46.0,22905.397822915496,31.2541,31.2541,31.2337,31.2473,22905.3978
2017-06-05 10:55:00,46.0,46.0,45.95,45.97,30506.116036359555,31.2473,31.2473,31.2134,31.227,30506.116
2017-06-05 11:00:00,45.97,45.98,45.86,45.87,28334.64257659073,31.227,31.2337,31.1522,31.159,28334.6426
2017-06-05 11:05:00,45.87,45.88,45.84,45.86,35943.21624957917,31.159,31.1658,31.1386,31.1522,35943.2162
2017-06-05 11:10:00,45.86,45.9,45.86,45.88,36842.10526315789,31.1522,31.1794,31.1522,31.1658,36842.1053
2017-06-05 11:15:00,45.88,45.9,45.86,45.87,18330.15374256537,31.1658,31.1794,31.1522,31.159,18330.1537
2017-06-05 11:20:00,45.88,45.88,45.84,45.85,37177.6456065537,31.1658,31.1658,31.1386,31.1454,37177.6456
2017-06-05 11:25:00,45.85,45.85,45.79,45.8,33148.91706879138,31.1454,31.1454,31.1047,31.1115,33148.9171
2017-06-05 11:30:00,45.8,45.83,45.77,45.77,25881.49478173045,31.1115,31.1319,31.0911,31.0911,25881.4948
2017-06-05 11:35:00,45.77,45.79,45.74,45.75,22483.44742453148,31.0911,31.1047,31.0707,31.0775,22483.4474
2017-06-05 11:40:00,45.75,45.78,45.72,45.76,30107.732016608683,31.0775,31.0979,31.0571,31.0843,30107.732
2017-06-05 11:45:00,45.76,45.77,45.71,45.73,47716.30568959712,31.0843,31.0911,31.0503,31.0639,47716.3057
2017-06-05 11:50:00,45.73,45.79,45.72,45.78,57681.51722590057,31.0639,31.1047,31.0571,31.0979,57681.5172
2017-06-05 11:55:00,45.78,45.85,45.78,45.84,27661.317472786443,31.0979,31.1454,31.0979,31.1386,27661.3175
2017-06-05 12:00:00,45.83,45.89,45.83,45.88,26048.703849175174,31.1319,31.1726,31.1319,31.1658,26048.7038
2017-06-05 12:05:00,45.89,45.94,45.86,45.86,32152.39591516104,31.1726,31.2066,31.1522,31.1522,32152.3959
2017-06-05 12:10:00,45.86,45.86,45.84,45.86,16396.588486140725,31.1522,31.1522,31.1386,31.1522,16396.5885
2017-06-05 12:15:00,45.86,45.86,45.8,45.81,21653.013129839524,31.1522,31.1522,31.1115,31.1183,21653.0131
2017-06-05 12:20:00,45.8,45.85,45.8,45.84,21186.174391201883,31.1115,31.1454,31.1115,31.1386,21186.1744
2017-06-05 12:25:00,45.84,45.86,45.82,45.85,28524.29581416227,31.1386,31.1522,31.1251,31.1454,28524.2958
2017-06-05 12:30:00,45.85,45.87,45.83,45.83,17854.337335877004,31.1454,31.159,31.1319,31.1319,17854.3373
2017-06-05 12:35:00,45.84,45.84,45.78,45.8,23711.14353046796,31.1386,31.1386,31.0979,31.1115,23711.1435
2017-06-05 12:40:00,45.8,45.83,45.79,45.82,18318.93165750196,31.1115,31.1319,31.1047,31.1251,18318.9317
2017-06-05 12:45:00,45.83,45.84,45.79,45.82,29132.53282459881,31.1319,31.1386,31.1047,31.1251,29132.5328
2017-06-05 12:50:00,45.82,45.83,45.78,45.81,43007.51879699248,31.1251,31.1319,31.0979,31.1183,43007.5188
2017-06-05 12:55:00,45.81,45.83,45.8,45.82,26869.038267310065,31.1183,31.1319,31.1115,31.1251,26869.0383
2017-06-05 13:00:00,45.82,45.82,45.79,45.81,42248.90584670632,31.1251,31.1251,31.1047,31.1183,42248.9058
2017-06-05 13:05:00,45.81,45.83,45.8,45.81,24039.95062282572,31.1183,31.1319,31.1115,31.1183,24039.9506
2017-06-05 13:10:00,45.81,45.81,45.78,45.8,16102.56985747952,31.1183,31.1183,31.0979,31.1115,16102.5699
2017-06-05 13:15:00,45.8,45.81,45.77,45.77,18518.684771630567,31.1115,31.1183,31.0911,31.0911,18518.6848
2017-06-05 13:20:00,45.76,45.78,45.75,45.77,18269.554483222983,31.0843,31.0979,31.0775,31.0911,18269.5545
2017-06-05 13:25:00,45.77,45.79,45.76,45.78,43164.62798788014,31.0911,31.1047,31.0843,31.0979,43164.628
2017-06-05 13:30:00,45.78,45.78,45.7,45.71,34215.01514981483,31.0979,31.0979,31.0435,31.0503,34215.0151
2017-06-05 13:35:00,45.7,45.71,45.68,45.7,25443.83346425766,31.0435,31.0503,31.03,31.0435,25443.8335
2017-06-05 13:40:00,45.7,45.71,45.68,45.7,24933.22859387274,31.0435,31.0503,31.03,31.0435,24933.2286
2017-06-05 13:45:00,45.7,45.7,45.67,45.67,20340.02917742117,31.0435,31.0435,31.0232,31.0232,20340.0292
2017-06-05 13:50:00,45.67,45.68,45.63,45.65,35054.42711255751,31.0232,31.03,30.996,31.0096,35054.4271
2017-06-05 13:55:00,45.65,45.67,45.64,45.65,29330.04152171473,31.0096,31.0232,31.0028,31.0096,29330.0415
2017-06-05 14:00:00,45.66,45.67,45.63,45.65,34982.60576815172,31.0164,31.0232,30.996,31.0096,34982.6058
2017-06-05 14:05:00,45.65,45.66,45.63,45.65,26186.735495455054,31.0096,31.0164,30.996,31.0096,26186.7355
2017-06-05 14:10:00,45.65,45.66,45.61,45.61,38559.08427785883,31.0096,31.0164,30.9824,30.9824,38559.0843
2017-06-05 14:15:00,45.62,45.62,45.58,45.58,34555.044327236,30.9892,30.9892,30.962,30.962,34555.0443
2017-06-05 14:20:00,45.58,45.62,45.58,45.61,72967.11929076423,30.962,30.9892,30.962,30.9824,72967.1193
2017-06-05 14:25:00,45.62,45.64,45.6,45.62,39117.94411401638,30.9892,31.0028,30.9756,30.9892,39117.9441
2017-06-05 14:30:00,45.62,45.63,45.59,45.59,92562.0020199753,30.9892,30.996,30.9688,30.9688,92562.002
2017-06-05 14:35:00,45.59,45.61,45.58,45.6,38167.433509146,30.9688,30.9824,30.962,30.9756,38167.4335
2017-06-05 14:40:00,45.6,45.61,45.57,45.59,37328.02154640332,30.9756,30.9824,30.9552,30.9688,37328.0215
2017-06-05 14:45:00,45.59,45.62,45.58,45.6,78544.49556727639,30.9688,30.9892,30.962,30.9756,78544.4956
2017-06-05 14:50:00,45.61,45.62,45.58,45.59,46496.46504320503,30.9824,30.9892,30.962,30.9688,46496.465
2017-06-05 14:55:00,45.6,45.61,45.56,45.56,24725.62002019976,30.9756,30.9824,30.9484,30.9484,24725.62
2017-06-05 15:00:00,45.56,45.58,45.54,45.54,37135.00168331276,30.9484,30.962,30.9349,30.9349,37135.0017
2017-06-05 15:05:00,45.55,45.56,45.54,45.54,27797.10470205364,30.9417,30.9484,30.9349,30.9349,27797.1047
2017-06-05 15:10:00,45.54,45.55,45.52,45.54,43570.8674671754,30.9349,30.9417,30.9213,30.9349,43570.8675
2017-06-05 15:15:00,45.54,45.54,45.5,45.51,26991.358994501177,30.9349,30.9349,30.9077,30.9145,26991.359
2017-06-05 15:20:00,45.51,45.52,45.48,45.48,34589.83279093255,30.9145,30.9213,30.8941,30.8941,34589.8328
2017-06-05 15:25:00,45.49,45.53,45.48,45.52,64335.09145999327,30.9009,30.9281,30.8941,30.9213,64335.0915
2017-06-05 15:30:00,45.53,45.55,45.51,45.54,58688.13825608798,30.9281,30.9417,30.9145,30.9349,58688.1383
2017-06-05 15:35:00,45.54,45.58,45.54,45.54,73042.30726068903,30.9349,30.962,30.9349,30.9349,73042.3073
2017-06-05 15:40:00,45.54,45.54,45.48,45.54,75557.17652339804,30.9349,30.9349,30.8941,30.9349,75557.1765
2017-06-05 15:45:00,45.53,45.54,45.51,45.52,68526.54023117495,30.9281,30.9349,30.9145,30.9213,68526.5402
2017-06-05 15:50:00,45.52,45.53,45.49,45.52,89708.22578835147,30.9213,30.9281,30.9009,30.9213,89708.2258
2017-06-05 15:55:00,45.52,45.56,45.51,45.56,276430.2547413309,30.9213,30.9484,30.9145,30.9484,276430.2547
2017-06-06 09:30:00,45.18,45.29,45.07,45.21,91480.19301986309,30.6903,30.765,30.6156,30.7107,91480.193
2017-06-06 09:35:00,45.2,45.22,44.98,45.02,194360.90225563908,30.7039,30.7175,30.5545,30.5816,194360.9023
2017-06-06 09:40:00,45.02,45.07,44.92,45.04,68171.92234317136,30.5816,30.6156,30.5137,30.5952,68171.9223
2017-06-06 09:45:00,45.03,45.05,44.98,45.05,40050.49938278532,30.5884,30.602,30.5545,30.602,40050.4994
2017-06-06 09:50:00,45.06,45.08,45.02,45.05,50365.83997306699,30.6088,30.6224,30.5816,30.602,50365.84
2017-06-06 09:55:00,45.05,45.08,45.0,45.03,59376.05207047469,30.602,30.6224,30.568,30.5884,59376.0521
2017-06-06 10:00:00,45.04,45.08,45.0,45.02,47570.41858377287,30.5952,30.6224,30.568,30.5816,47570.4186
2017-06-06 10:05:00,45.02,45.05,44.95,44.96,53854.78621927954,30.5816,30.602,30.5341,30.5409,53854.7862
2017-06-06 10:10:00,44.96,45.1,44.96,45.08,63031.08517562563,30.5409,30.636,30.5409,30.6224,63031.0852
2017-06-06 10:15:00,45.08,45.15,45.08,45.12,40006.73325103805,30.6224,30.6699,30.6224,30.6496,40006.7333
2017-06-06 10:20:00,45.12,45.13,45.0,45.02,83622.48905846706,30.6496,30.6564,30.568,30.5816,83622.4891
2017-06-06 10:25:00,45.02,45.06,45.01,45.02,40221.07507574908,30.5816,30.6088,30.5748,30.5816,40221.0751
2017-06-06 10:30:00,45.02,45.05,44.97,44.98,51713.61238918191,30.5816,30.602,30.5477,30.5545,51713.6124
2017-06-06 10:35:00,44.97,44.98,44.88,44.89,103053.52934575244,30.5477,30.5545,30.4865,30.4933,103053.5293
2017-06-06 10:40:00,44.89,44.92,44.88,44.91,42684.32274716642,30.4933,30.5137,30.4865,30.5069,42684.3227
2017-06-06 10:45:00,44.91,44.92,44.85,44.88,49650.99315452811,30.5069,30.5137,30.4662,30.4865,49650.9932
2017-06-06 10:50:00,44.88,44.88,44.83,44.84,45246.32476714173,30.4865,30.4865,30.4526,30.4594,45246.3248
2017-06-06 10:55:00,44.85,44.85,44.76,44.78,52632.70115587476,30.4662,30.4662,30.405,30.4186,52632.7012
2017-06-06 11:00:00,44.78,44.79,44.73,44.74,52558.63539445629,30.4186,30.4254,30.3846,30.3914,52558.6354
2017-06-06 11:05:00,44.75,44.75,44.7,44.74,71233.30714846819,30.3982,30.3982,30.3643,30.3914,71233.3071
2017-06-06 11:10:00,44.74,44.76,44.72,44.73,48647.73874985972,30.3914,30.405,30.3778,30.3846,48647.7387
2017-06-06 11:15:00,44.74,44.74,44.68,44.73,72430.70362473348,30.3914,30.3914,30.3507,30.3846,72430.7036
2017-06-06 11:20:00,44.73,44.77,44.72,44.76,113785.20929188642,30.3846,30.4118,30.3778,30.405,113785.2093
2017-06-06 11:25:00,44.76,44.79,44.72,44.78,71317.47278644372,30.405,30.4254,30.3778,30.4186,71317.4728
2017-06-06 11:30:00,44.79,44.83,44.77,44.81,52284.81651890921,30.4254,30.4526,30.4118,30.439,52284.8165
2017-06-06 11:35:00,44.82,44.85,44.77,44.78,82836.94310402873,30.4458,30.4662,30.4118,30.4186,82836.9431
2017-06-06 11:40:00,44.78,44.83,44.77,44.78,45162.1591291662,30.4186,30.4526,30.4118,30.4186,45162.1591
2017-06-06 11:45:00,44.79,44.8,44.74,44.75,27080.01346650208,30.4254,30.4322,30.3914,30.3982,27080.0135
2017-06-06 11:50:00,44.75,44.77,44.74,44.77,49258.22017730894,30.3982,30.4118,30.3914,30.4118,49258.2202
2017-06-06 11:55:00,44.76,44.78,44.74,44.74,59085.400067332506,30.405,30.4186,30.3914,30.3914,59085.4001
2017-06-06 12:00:00,44.74,44.83,44.74,44.81,35923.01649646504,30.3914,30.4526,30.3914,30.439,35923.0165
2017-06-06 12:05:00,44.81,44.86,44.81,44.82,22239.928178655595,30.439,30.4729,30.439,30.4458,22239.9282
2017-06-06 12:10:00,44.82,44.84,44.8,44.82,28893.502412748287,30.4458,30.4594,30.4322,30.4458,28893.5024
2017-06-06 12:15:00,44.82,44.85,44.8,44.8,23163.505779373805,30.4458,30.4662,30.4322,30.4322,23163.5058
2017-06-06 12:20:00,44.8,44.81,44.78,44.79,21250.14027606329,30.4322,30.439,30.4186,30.4254,21250.1403
2017-06-06 12:25:00,44.78,44.79,44.71,44.72,48738.6376388733,30.4186,30.4254,30.3711,30.3778,48738.6376
2017-06-06 12:30:00,44.73,44.75,44.73,44.74,22412.748288632025,30.3846,30.3982,30.3846,30.3914,22412.7483
2017-06-06 12:35:00,44.74,44.76,44.71,44.71,29114.57748849736,30.3914,30.405,30.3711,30.3711,29114.5775
2017-06-06 12:40:00,44.71,44.72,44.68,44.69,38625.29457973292,30.3711,30.3778,30.3507,30.3575,38625.2946
2017-06-06 12:45:00,44.69,44.73,44.69,44.71,22175.962293794182,30.3575,30.3846,30.3575,30.3711,22175.9623
2017-06-06 12:50:00,44.71,44.72,44.69,44.72,24016.38424419257,30.3711,30.3778,30.3575,30.3778,24016.3842
2017-06-06 12:55:00,44.71,44.76,44.69,44.75,54882.72921108742,30.3711,30.405,30.3575,30.3982,54882.7292
2017-06-06 13:00:00,44.75,44.76,44.73,44.75,24463.02322971608,30.3982,30.405,30.3846,30.3982,24463.0232
2017-06-06 13:05:00,44.74,44.75,44.71,44.72,28832.9031534059,30.3914,30.3982,30.3711,30.3778,28832.9032
2017-06-06 13:10:00,44.72,44.72,44.68,44.69,36851.08293120861,30.3778,30.3778,30.3507,30.3575,36851.0829
2017-06-06 13:15:00,44.69,44.7,44.67,44.69,18123.66737739872,30.3575,30.3643,30.3439,30.3575,18123.6674
2017-06-06 13:20:00,44.69,44.71,44.67,44.67,49809.22455392212,30.3575,30.3711,30.3439,30.3439,49809.2246
2017-06-06 13:25:00,44.68,44.72,44.67,44.7,51103.13096173269,30.3507,30.3778,30.3439,30.3643,51103.131
2017-06-06 13:30:00,44.7,44.72,44.67,44.68,28198.85534732353,30.3643,30.3778,30.3439,30.3507,28198.8553
2017-06-06 13:35:00,44.69,44.74,44.69,44.73,43152.2836943104,30.3575,30.3914,30.3575,30.3846,43152.2837
2017-06-06 13:40:00,44.73,44.76,44.73,44.76,44728.986645718775,30.3846,30.405,30.3846,30.405,44728.9866
2017-06-06 13:45:00,44.76,44.78,44.75,44.78,22127.707328021545,30.405,30.4186,30.3982,30.4186,22127.7073
2017-06-06 13:50:00,44.77,44.78,44.75,44.76,38240.37706205813,30.4118,30.4186,30.3982,30.405,38240.3771
2017-06-06 13:55:00,44.76,44.78,44.74,44.78,43246.54920884301,30.405,30.4186,30.3914,30.4186,43246.5492
2017-06-06 14:00:00,44.78,44.86,44.78,44.85,43631.466726517785,30.4186,30.4729,30.4186,30.4662,43631.4667
2017-06-06 14:05:00,44.85,44.88,44.84,44.86,70205.3641566603,30.4662,30.4865,30.4594,30.4729,70205.3642
2017-06-06 14:10:00,44.87,44.88,44.84,44.87,23649.42206261924,30.4797,30.4865,30.4594,30.4797,23649.4221
2017-06-06 14:15:00,44.87,44.9,44.85,44.89,54027.60632925597,30.4797,30.5001,30.4662,30.4933,54027.6063
2017-06-06 14:20:00,44.89,44.91,44.88,44.9,29028.167433509145,30.4933,30.5069,30.4865,30.5001,29028.1674
2017-06-06 14:25:00,44.89,44.92,44.89,44.92,30766.468409830544,30.4933,30.5137,30.4933,30.5137,30766.4684
2017-06-06 14:30:00,44.92,44.99,44.9,44.99,43726.854449556726,30.5137,30.5613,30.5001,30.5613,43726.8544
2017-06-06 14:35:00,44.99,45.03,44.98,44.98,50177.308944001794,30.5613,30.5884,30.5545,30.5545,50177.3089
2017-06-06 14:40:00,44.98,45.03,44.97,45.02,36077.881270340025,30.5545,30.5884,30.5477,30.5816,36077.8813
2017-06-06 14:45:00,45.02,45.05,45.01,45.03,29915.834362024463,30.5816,30.602,30.5748,30.5884,29915.8344
2017-06-06 14:50:00,45.04,45.05,45.03,45.04,54295.81416227135,30.5952,30.602,30.5884,30.5952,54295.8142
2017-06-06 14:55:00,45.04,45.05,44.96,44.96,67097.96880260351,30.5952,30.602,30.5409,30.5409,67097.9688
2017-06-06 15:00:00,44.96,44.98,44.93,44.93,47150.71260240152,30.5409,30.5545,30.5205,30.5205,47150.7126
2017-06-06 15:05:00,44.94,44.99,44.92,44.97,40712.6024015262,30.5273,30.5613,30.5137,30.5477,40712.6024
2017-06-06 15:10:00,44.96,44.97,44.89,44.92,42640.55661541914,30.5409,30.5477,30.4933,30.5137,42640.5566
2017-06-06 15:15:00,44.93,44.96,44.92,44.94,62145.66266412299,30.5205,30.5409,30.5137,30.5273,62145.6627
2017-06-06 15:20:00,44.94,44.96,44.93,44.96,46771.40612725845,30.5273,30.5409,30.5205,30.5409,46771.4061
2017-06-06 15:25:00,44.96,45.01,44.96,44.98,64372.124340702496,30.5409,30.5748,30.5409,30.5545,64372.1243
2017-06-06 15:30:00,44.98,44.99,44.93,44.96,72098.5299068567,30.5545,30.5613,30.5205,30.5409,72098.5299
2017-06-06 15:35:00,44.95,45.0,44.93,44.98,138392.99741892042,30.5341,30.568,30.5205,30.5545,138392.9974
2017-06-06 15:40:00,44.98,44.98,44.92,44.94,154923.12871731567,30.5545,30.5545,30.5137,30.5273,154923.1287
2017-06-06 15:45:00,44.94,44.97,44.93,44.96,91429.69363707775,30.5273,30.5477,30.5205,30.5409,91429.6936
2017-06-06 15:50:00,44.96,44.98,44.93,44.94,141200.7631017843,30.5409,30.5545,30.5205,30.5273,141200.7631
2017-06-06 15:55:00,44.94,44.98,44.93,44.96,205671.6417910448,30.5273,30.5545,30.5205,30.5409,205671.6418
2017-06-07 09:30:00,45.12,45.12,44.79,44.84,95193.58096734372,30.6496,30.6496,30.4254,30.4594,95193.581
2017-06-07 09:35:00,44.86,44.96,44.86,44.92,27278.644372124338,30.4729,30.5409,30.4729,30.5137,27278.6444
2017-06-07 09:40:00,44.93,44.99,44.92,44.94,35221.63618000224,30.5205,30.5613,30.5137,30.5273,35221.6362
2017-06-07 09:45:00,44.95,45.05,44.93,45.03,65800.69576927392,30.5341,30.602,30.5205,30.5884,65800.6958
2017-06-07 09:50:00,45.03,45.04,44.96,45.03,100857.36729884412,30.5884,30.5952,30.5409,30.5884,100857.3673
2017-06-07 09:55:00,45.03,45.1,45.01,45.09,56617.66356188979,30.5884,30.636,30.5748,30.6292,56617.6636
2017-06-07 10:00:00,45.1,45.21,45.1,45.13,35300.19077544608,30.636,30.7107,30.636,30.6564,35300.1908
2017-06-07 10:05:00,45.12,45.15,45.08,45.11,34286.836494220624,30.6496,30.6699,30.6224,30.6428,34286.8365
2017-06-07 10:10:00,45.1,45.22,45.1,45.21,128664.57187745484,30.636,30.7175,30.636,30.7107,128664.5719
2017-06-07 10:15:00,45.21,45.27,45.16,45.25,57568.17416676018,30.7107,30.7515,30.6767,30.7379,57568.1742
2017-06-07 10:20:00,45.25,45.25,45.18,45.21,49308.719560094265,30.7379,30.7379,30.6903,30.7107,49308.7196
2017-06-07 10:25:00,45.21,45.21,45.12,45.14,61592.413870497134,30.7107,30.7107,30.6496,30.6631,61592.4139
2017-06-07 10:30:00,45.15,45.16,45.06,45.13,79891.14577488496,30.6699,30.6767,30.6088,30.6564,79891.1458
2017-06-07 10:35:00,45.13,45.15,45.08,45.11,53567.50084165638,30.6564,30.6699,30.6224,30.6428,53567.5008
2017-06-07 10:40:00,45.11,45.13,45.05,45.1,80453.37223656155,30.6428,30.6564,30.602,30.636,80453.3722
2017-06-07 10:45:00,45.1,45.17,45.08,45.17,66939.73740320951,30.636,30.6835,30.6224,30.6835,66939.7374
2017-06-07 10:50:00,45.17,45.17,45.12,45.16,41026.82078330153,30.6835,30.6835,30.6496,30.6767,41026.8208
2017-06-07 10:55:00,45.16,45.2,45.15,45.16,62008.75322634945,30.6767,30.7039,30.6699,30.6767,62008.7532
2017-06-07 11:00:00,45.15,45.16,45.11,45.14,42604.645943216245,30.6699,30.6767,30.6428,30.6631,42604.6459
2017-06-07 11:05:00,45.14,45.14,45.09,45.1,40862.97834137583,30.6631,30.6631,30.6292,30.636,40862.9783
2017-06-07 11:10:00,45.1,45.12,45.07,45.12,46220.40175064527,30.636,30.6496,30.6156,30.6496,46220.4018
2017-06-07 11:15:00,45.12,45.15,45.11,45.13,26949.83727976658,30.6496,30.6699,30.6428,30.6564,26949.8373
2017-06-07 11:20:00,45.13,45.15,45.09,45.1,32276.96105936483,30.6564,30.6699,30.6292,30.636,32276.9611
2017-06-07 11:25:00,45.1,45.1,45.0,45.0,37479.519694759285,30.636,30.636,30.568,30.568,37479.5197
2017-06-07 11:30:00,45.0,45.05,45.0,45.03,36145.213780720456,30.568,30.602,30.568,30.5884,36145.2138
2017-06-07 11:35:00,45.03,45.06,45.02,45.04,39718.32566490854,30.5884,30.6088,30.5816,30.5952,39718.3257
2017-06-07 11:40:00,45.05,45.05,45.02,45.03,23169.116821905507,30.602,30.602,30.5816,30.5884,23169.1168
2017-06-07 11:45:00,45.03,45.03,44.98,45.01,35909.54999438896,30.5884,30.5884,30.5545,30.5748,35909.55
2017-06-07 11:50:00,45.0,45.11,44.99,45.07,103989.4512400404,30.568,30.6428,30.5613,30.6156,103989.4512
2017-06-07 11:55:00,45.07,45.08,45.05,45.07,51898.77679272809,30.6156,30.6224,30.602,30.6156,51898.7768
2017-06-07 12:00:00,45.07,45.12,45.05,45.11,56654.69644259903,30.6156,30.6496,30.602,30.6428,56654.6964
2017-06-07 12:05:00,45.11,45.19,45.11,45.17,33098.41768600606,30.6428,30.6971,30.6428,30.6835,33098.4177
2017-06-07 12:10:00,45.17,45.2,45.16,45.2,22840.30972954775,30.6835,30.7039,30.6767,30.7039,22840.3097
2017-06-07 12:15:00,45.19,45.23,45.19,45.23,46596.34160026933,30.6971,30.7243,30.6971,30.7243,46596.3416
2017-06-07 12:20:00,45.22,45.28,45.21,45.26,43457.52440803501,30.7175,30.7582,30.7107,30.7447,43457.5244
2017-06-07 12:25:00,45.26,45.29,45.23,45.23,47257.32241050387,30.7447,30.765,30.7243,30.7243,47257.3224
2017-06-07 12:30:00,45.23,45.24,45.18,45.18,34740.20873078218,30.7243,30.7311,30.6903,30.6903,34740.2087
2017-06-07 12:35:00,45.18,45.21,45.17,45.18,30742.902031197395,30.6903,30.7107,30.6835,30.6903,30742.902
2017-06-07 12:40:00,45.19,45.19,45.15,45.18,16790.483671866234,30.6971,30.6971,30.6699,30.6903,16790.4837
2017-06-07 12:45:00,45.18,45.18,45.09,45.12,42294.91639546627,30.6903,30.6903,30.6292,30.6496,42294.9164
2017-06-07 12:50:00,45.12,45.13,45.05,45.11,32715.74458534396,30.6496,30.6564,30.602,30.6428,32715.7446
2017-06-07 12:55:00,45.11,45.15,45.1,45.13,26546.964425990347,30.6428,30.6699,30.636,30.6564,26546.9644
2017-06-07 13:00:00,45.13,45.19,45.13,45.18,26284.367635506675,30.6564,30.6971,30.6564,30.6903,26284.3676
2017-06-07 13:05:00,45.18,45.21,45.14,45.14,39102.23319492761,30.6903,30.7107,30.6631,30.6631,39102.2332
2017-06-07 13:10:00,45.14,45.17,45.14,45.14,12413.870497138369,30.6631,30.6835,30.6631,30.6631,12413.8705
2017-06-07 13:15:00,45.14,45.18,45.13,45.16,22195.03983840197,30.6631,30.6903,30.6564,30.6767,22195.0398
2017-06-07 13:20:00,45.16,45.21,45.13,45.2,30628.436763550668,30.6767,30.7107,30.6564,30.7039,30628.4368
2017-06-07 13:25:00,45.2,45.21,45.16,45.18,25897.20570081921,30.7039,30.7107,30.6767,30.6903,25897.2057
2017-06-07 13:30:00,45.19,45.2,45.15,45.16,18185.38884524745,30.6971,30.7039,30.6699,30.6767,18185.3888
2017-06-07 13:35:00,45.16,45.18,45.15,45.17,111848.27740994276,30.6767,30.6903,30.6699,30.6835,111848.2774
2017-06-07 13:40:00,45.17,45.19,45.15,45.15,42272.472225339465,30.6835,30.6971,30.6699,30.6699,42272.4722
2017-06-07 13:45:00,45.16,45.21,45.14,45.17,150446.6389855235,30.6767,30.7107,30.6631,30.6835,150446.639
2017-06-07 13:50:00,45.17,45.2,45.15,45.18,53538.32342049153,30.6835,30.7039,30.6699,30.6903,53538.3234
2017-06-07 13:55:00,45.18,45.24,45.17,45.21,95367.52328582652,30.6903,30.7311,30.6835,30.7107,95367.5233
2017-06-07 14:00:00,45.21,45.25,45.21,45.24,23466.502076085737,30.7107,30.7379,30.7107,30.7311,23466.5021
2017-06-07 14:05:00,45.23,45.3,45.23,45.27,28592.75053304904,30.7243,30.7718,30.7243,30.7515,28592.7505
2017-06-07 14:10:00,45.27,45.29,45.26,45.27,18947.36842105263,30.7515,30.765,30.7447,30.7515,18947.3684
2017-06-07 14:15:00,45.27,45.28,45.24,45.26,15640.219952867245,30.7515,30.7582,30.7311,30.7447,15640.22
2017-06-07 14:20:00,45.25,45.26,45.22,45.25,28005.835484232968,30.7379,30.7447,30.7175,30.7379,28005.8355
2017-06-07 14:25:00,45.25,45.27,45.22,45.26,20565.5930871956,30.7379,30.7515,30.7175,30.7447,20565.5931
2017-06-07 14:30:00,45.26,45.32,45.25,45.29,38436.76355066771,30.7447,30.7854,30.7379,30.765,38436.7636
2017-06-07 14:35:00,45.29,45.29,45.24,45.27,36043.09280664347,30.765,30.765,30.7311,30.7515,36043.0928
2017-06-07 14:40:00,45.27,45.28,45.23,45.27,32267.983391314105,30.7515,30.7582,30.7243,30.7515,32267.9834
2017-06-07 14:45:00,45.27,45.32,45.25,45.31,121465.60430928066,30.7515,30.7854,30.7379,30.7786,121465.6043
2017-06-07 14:50:00,45.31,45.32,45.25,45.27,138471.55201436425,30.7786,30.7854,30.7379,30.7515,138471.552
2017-06-07 14:55:00,45.28,45.29,45.24,45.24,54115.13859275053,30.7582,30.765,30.7311,30.7311,54115.1386
2017-06-07 15:00:00,45.25,45.26,45.21,45.21,42399.28178655594,30.7379,30.7447,30.7107,30.7107,42399.2818
2017-06-07 15:05:00,45.21,45.22,45.17,45.19,119642.01548647738,30.7107,30.7175,30.6835,30.6971,119642.0155
2017-06-07 15:10:00,45.18,45.18,45.14,45.14,32486.814050050496,30.6903,30.6903,30.6631,30.6631,32486.8141
2017-06-07 15:15:00,45.15,45.16,45.11,45.14,57178.76781506003,30.6699,30.6767,30.6428,30.6631,57178.7678
2017-06-07 15:20:00,45.14,45.17,45.13,45.15,37081.135675008416,30.6631,30.6835,30.6564,30.6699,37081.1357
2017-06-07 15:25:00,45.15,45.2,45.14,45.17,51170.46347211312,30.6699,30.7039,30.6631,30.6835,51170.4635
2017-06-07 15:30:00,45.17,45.19,45.15,45.15,134248.68140500505,30.6835,30.6971,30.6699,30.6699,134248.6814
2017-06-07 15:35:00,45.15,45.17,45.12,45.12,75109.41532936819,30.6699,30.6835,30.6496,30.6496,75109.4153
2017-06-07 15:40:00,45.13,45.16,45.12,45.15,73084.95118392997,30.6564,30.6767,30.6496,30.6699,73084.9512
2017-06-07 15:45:00,45.15,45.19,45.12,45.12,92951.40837167544,30.6699,30.6971,30.6496,30.6496,92951.4084
2017-06-07 15:50:00,45.12,45.13,45.05,45.06,154157.78251599145,30.6496,30.6564,30.602,30.6088,154157.7825
2017-06-07 15:55:00,45.06,45.08,45.03,45.07,201621.591291662,30.6088,30.6224,30.5884,30.6156,201621.5913
2017-06-08 09:30:00,45.14,45.21,45.08,45.13,106094.71439793512,30.6631,30.7107,30.6224,30.6564,106094.7144
2017-06-08 09:35:00,45.18,45.36,45.18,45.34,36006.059925934234,30.6903,30.8126,30.6903,30.799,36006.0599
2017-06-08 09:40:00,45.34,45.59,45.34,45.58,115998.20446638986,30.799,30.9688,30.799,30.962,115998.2045
2017-06-08 09:45:00,45.58,45.77,45.57,45.73,166600.83043429468,30.962,31.0911,30.9552,31.0639,166600.8304
2017-06-08 09:50:00,45.73,45.75,45.58,45.69,109285.15318146112,31.0639,31.0775,30.962,31.0368,109285.1532
2017-06-08 09:55:00,45.69,45.82,45.69,45.78,91820.22219728424,31.0368,31.1251,31.0368,31.0979,91820.2222
2017-06-08 10:00:00,45.78,45.88,45.77,45.79,109254.85355178991,31.0979,31.1658,31.0911,31.1047,109254.8536
2017-06-08 10:05:00,45.79,45.85,45.76,45.8,96669.28515318144,31.1047,31.1454,31.0843,31.1115,96669.2852
2017-06-08 10:10:00,45.8,45.82,45.74,45.81,107284.25541465604,31.1115,31.1251,31.0707,31.1183,107284.2554
2017-06-08 10:15:00,45.81,45.91,45.78,45.89,130941.53293681964,31.1183,31.1862,31.0979,31.1726,130941.5329
2017-06-08 10:20:00,45.88,45.91,45.83,45.9,85119.51520592526,31.1658,31.1862,31.1319,31.1794,85119.5152
2017-06-08 10:25:00,45.9,45.93,45.77,45.81,98116.93412636068,31.1794,31.1998,31.0911,31.1183,98116.9341
2017-06-08 10:30:00,45.8,45.86,45.78,45.86,46948.71507126024,31.1115,31.1522,31.0979,31.1522,46948.7151
2017-06-08 10:35:00,45.86,45.87,45.78,45.86,56489.73179216698,31.1522,31.159,31.0979,31.1522,56489.7318
2017-06-08 10:40:00,45.86,45.91,45.85,45.87,71168.21905510043,31.1522,31.1862,31.1454,31.159,71168.2191
2017-06-08 10:45:00,45.87,45.93,45.86,45.9,50970.71035798451,31.159,31.1998,31.1522,31.1794,50970.7104
2017-06-08 10:50:00,45.9,45.94,45.88,45.89,59572.43855908427,31.1794,31.2066,31.1658,31.1726,59572.4386
2017-06-08 10:55:00,45.9,45.92,45.88,45.9,58353.72012119852,31.1794,31.193,31.1658,31.1794,58353.7201
2017-06-08 11:00:00,45.9,45.95,45.89,45.95,78547.86219279542,31.1794,31.2134,31.1726,31.2134,78547.8622
2017-06-08 11:05:00,45.94,45.99,45.92,45.99,65150.93704410279,31.2066,31.2405,31.193,31.2405,65150.937
2017-06-08 11:10:00,45.99,46.06,45.98,46.05,84813.1522836943,31.2405,31.2881,31.2337,31.2813,84813.1523
2017-06-08 11:15:00,46.05,46.14,46.03,46.14,59166.19907978903,31.2813,31.3424,31.2677,31.3424,59166.1991
2017-06-08 11:20:00,46.14,46.19,46.12,46.13,65705.30804623499,31.3424,31.3764,31.3288,31.3356,65705.308
2017-06-08 11:25:00,46.14,46.17,46.11,46.12,63616.87801593536,31.3424,31.3628,31.3221,31.3288,63616.878
2017-06-08 11:30:00,46.13,46.19,46.1,46.16,65320.3905285602,31.3356,31.3764,31.3153,31.356,65320.3905
2017-06-08 11:35:00,46.17,46.23,46.16,46.17,73356.52564246436,31.3628,31.4036,31.356,31.3628,73356.5256
2017-06-08 11:40:00,46.17,46.2,46.11,46.12,125728.87442486812,31.3628,31.3832,31.3221,31.3288,125728.8744
2017-06-08 11:45:00,46.11,46.11,46.06,46.09,105414.6560430928,31.3221,31.3221,31.2881,31.3085,105414.656
2017-06-08 11:50:00,46.09,46.11,46.06,46.08,33989.4512400404,31.3085,31.3221,31.2881,31.3017,33989.4512
2017-06-08 11:55:00,46.08,46.09,46.03,46.08,51486.92627090113,31.3017,31.3085,31.2677,31.3017,51486.9263
2017-06-08 12:00:00,46.08,46.16,46.08,46.14,50420.82818987768,31.3017,31.356,31.3017,31.3424,50420.8282
2017-06-08 12:05:00,46.14,46.19,46.13,46.18,54774.99719447873,31.3424,31.3764,31.3356,31.3696,54774.9972
2017-06-08 12:10:00,46.18,46.24,46.17,46.2,93622.48905846706,31.3696,31.4104,31.3628,31.3832,93622.4891
2017-06-08 12:15:00,46.2,46.29,46.2,46.27,64748.06419032656,31.3832,31.4443,31.3832,31.4307,64748.0642
2017-06-08 12:20:00,46.28,46.32,46.25,46.25,51754.01189541016,31.4375,31.4647,31.4172,31.4172,51754.0119
2017-06-08 12:25:00,46.25,46.26,46.19,46.21,47019.41420715969,31.4172,31.4239,31.3764,31.39,47019.4142
2017-06-08 12:30:00,46.2,46.27,46.19,46.24,34979.2391426327,31.3832,31.4307,31.3764,31.4104,34979.2391
2017-06-08 12:35:00,46.24,46.28,46.24,46.26,24689.709347996857,31.4104,31.4375,31.4104,31.4239,24689.7093
2017-06-08 12:40:00,46.26,46.3,46.26,46.27,33052.4071372461,31.4239,31.4511,31.4239,31.4307,33052.4071
2017-06-08 12:45:00,46.27,46.3,46.27,46.29,45254.18022668611,31.4307,31.4511,31.4307,31.4443,45254.1802
2017-06-08 12:50:00,46.29,46.29,46.25,46.27,37213.556278756594,31.4443,31.4443,31.4172,31.4307,37213.5563
2017-06-08 12:55:00,46.27,46.33,46.27,46.33,44959.03938951857,31.4307,31.4715,31.4307,31.4715,44959.0394
2017-06-08 13:00:00,46.32,46.33,46.3,46.32,34154.415890472446,31.4647,31.4715,31.4511,31.4647,34154.4159
2017-06-08 13:05:00,46.31,46.33,46.26,46.26,60739.53540567837,31.4579,31.4715,31.4239,31.4239,60739.5354
2017-06-08 13:10:00,46.26,46.27,46.21,46.22,56355.06677140613,31.4239,31.4307,31.39,31.3968,56355.0668
2017-06-08 13:15:00,46.22,46.27,46.21,46.24,39142.63270115588,31.3968,31.4307,31.39,31.4104,39142.6327
2017-06-08 13:20:00,46.24,46.28,46.22,46.27,68768.9372685445,31.4104,31.4375,31.3968,31.4307,68768.9373
2017-06-08 13:25:00,46.26,46.27,46.2,46.25,39826.05768151722,31.4239,31.4307,31.3832,31.4172,39826.0577
2017-06-08 13:30:00,46.24,46.27,46.23,46.27,34568.51082931209,31.4104,31.4307,31.4036,31.4307,34568.5108
2017-06-08 13:35:00,46.27,46.28,46.23,46.24,37542.36337111435,31.4307,31.4375,31.4036,31.4104,37542.3634
2017-06-08 13:40:00,46.23,46.23,46.2,46.23,27692.73931096397,31.4036,31.4036,31.3832,31.4036,27692.7393
2017-06-08 13:45:00,46.23,46.28,46.23,46.27,35284.479856357306,31.4036,31.4375,31.4036,31.4307,35284.4799
2017-06-08 13:50:00,46.27,46.3,46.26,46.27,35333.85703063629,31.4307,31.4511,31.4239,31.4307,35333.857
2017-06-08 13:55:00,46.28,46.32,46.27,46.31,32494.66950959488,31.4375,31.4647,31.4307,31.4579,32494.6695
2017-06-08 14:00:00,46.32,46.34,46.29,46.3,77757.82740433172,31.4647,31.4783,31.4443,31.4511,77757.8274
2017-06-08 14:05:00,46.3,46.34,46.29,46.31,30206.48636516665,31.4511,31.4783,31.4443,31.4579,30206.4864
2017-06-08 14:10:00,46.31,46.34,46.28,46.28,49138.14386713051,31.4579,31.4783,31.4375,31.4375,49138.1439
2017-06-08 14:15:00,46.28,46.3,46.25,46.26,38434.51913365504,31.4375,31.4511,31.4172,31.4239,38434.5191
2017-06-08 14:20:00,46.26,46.26,46.18,46.18,33134.32835820895,31.4239,31.4239,31.3696,31.3696,33134.3284
2017-06-08 14:25:00,46.19,46.19,46.12,46.14,48037.2573224105,31.3764,31.3764,31.3288,31.3424,48037.2573
2017-06-08 14:30:00,46.14,46.17,46.13,46.16,53729.0988665694,31.3424,31.3628,31.3356,31.356,53729.0989
2017-06-08 14:35:00,46.17,46.17,46.09,46.11,43073.72909886657,31.3628,31.3628,31.3085,31.3221,43073.7291
2017-06-08 14:40:00,46.11,46.12,46.06,46.08,69814.83559645382,31.3221,31.3288,31.2881,31.3017,69814.8356
2017-06-08 14:45:00,46.09,46.1,45.98,46.01,83943.44069128044,31.3085,31.3153,31.2337,31.2541,83943.4407
2017-06-08 14:50:00,46.02,46.06,45.98,45.98,105788.35147570418,31.2609,31.2881,31.2337,31.2337,105788.3515
2017-06-08 14:55:00,45.98,46.04,45.96,46.04,89344.63023229716,31.2337,31.2745,31.2202,31.2745,89344.6302
2017-06-08 15:00:00,46.04,46.11,46.03,46.06,79591.51610369206,31.2745,31.3221,31.2677,31.2881,79591.5161
2017-06-08 15:05:00,46.06,46.07,46.02,46.03,60448.88340253619,31.2881,31.2949,31.2609,31.2677,60448.8834
2017-06-08 15:10:00,46.03,46.04,45.96,45.98,72275.83885085849,31.2677,31.2745,31.2202,31.2337,72275.8389
2017-06-08 15:15:00,45.98,46.01,45.94,45.97,64048.92829087644,31.2337,31.2541,31.2066,31.227,64048.9283
2017-06-08 15:20:00,45.97,46.01,45.95,46.01,62792.05476377511,31.227,31.2541,31.2134,31.2541,62792.0548
2017-06-08 15:25:00,46.0,46.02,45.97,45.97,59190.88766692851,31.2473,31.2609,31.227,31.227,59190.8877
2017-06-08 15:30:00,45.98,45.98,45.92,45.95,79857.47951969475,31.2337,31.2337,31.193,31.2134,79857.4795
2017-06-08 15:35:00,45.96,45.96,45.91,45.92,80827.06766917293,31.2202,31.2202,31.1862,31.193,80827.0677
2017-06-08 15:40:00,45.92,45.98,45.91,45.97,115318.14611154752,31.193,31.2337,31.1862,31.227,115318.1461
2017-06-08 15:45:00,45.97,46.02,45.95,46.02,155809.67343732464,31.227,31.2609,31.2134,31.2609,155809.6734
2017-06-08 15:50:00,46.01,46.03,45.98,45.98,122652.90090898889,31.2541,31.2677,31.2337,31.2337,122652.9009
2017-06-08 15:55:00,45.98,46.02,45.95,45.96,384759.28627539,31.2337,31.2609,31.2134,31.2202,384759.2863
2017-06-09 09:30:00,46.19,46.43,46.06,46.43,103400.29177421164,31.3764,31.5394,31.2881,31.5394,103400.2918
2017-06-09 09:35:00,46.41,46.54,46.39,46.51,74017.5064526989,31.5258,31.6142,31.5123,31.5938,74017.5065
2017-06-09 09:40:00,46.52,46.71,46.52,46.7,113341.93693188194,31.6006,31.7296,31.6006,31.7228,113341.9369
2017-06-09 09:45:00,46.69,46.7,46.55,46.66,93552.91213107394,31.716,31.7228,31.6209,31.6957,93552.9121
2017-06-09 09:50:00,46.64,46.76,46.6,46.76,66327.01155874762,31.6821,31.7636,31.6549,31.7636,66327.0116
2017-06-09 09:55:00,46.75,46.91,46.72,46.81,85553.80989787902,31.7568,31.8655,31.7364,31.7976,85553.8099
2017-06-09 10:00:00,46.81,46.83,46.71,46.74,83506.90158231399,31.7976,31.8111,31.7296,31.75,83506.9016
2017-06-09 10:05:00,46.74,46.84,46.72,46.8,56289.97867803837,31.75,31.8179,31.7364,31.7908,56289.9787
2017-06-09 10:10:00,46.82,46.86,46.77,46.78,53051.28492873976,31.8044,31.8315,31.7704,31.7772,53051.2849
2017-06-09 10:15:00,46.8,46.83,46.76,46.77,54792.95253058018,31.7908,31.8111,31.7636,31.7704,54792.9525
2017-06-09 10:20:00,46.77,46.81,46.74,46.8,84351.92458758836,31.7704,31.7976,31.75,31.7908,84351.9246
2017-06-09 10:25:00,46.8,46.93,46.78,46.91,93833.46425765908,31.7908,31.8791,31.7772,31.8655,93833.4643
2017-06-09 10:30:00,46.91,47.01,46.9,46.93,114546.06665918526,31.8655,31.9334,31.8587,31.8791,114546.0667
2017-06-09 10:35:00,46.93,46.98,46.91,46.93,58269.55448322298,31.8791,31.913,31.8655,31.8791,58269.5545
2017-06-09 10:40:00,46.93,46.94,46.84,46.85,88911.45774884973,31.8791,31.8859,31.8179,31.8247,88911.4577
2017-06-09 10:45:00,46.86,46.89,46.82,46.88,113812.1422960386,31.8315,31.8519,31.8044,31.8451,113812.1423
2017-06-09 10:50:00,46.88,46.9,46.77,46.78,69339.01918976546,31.8451,31.8587,31.7704,31.7772,69339.0192
2017-06-09 10:55:00,46.77,46.84,46.73,46.84,45807.42902031197,31.7704,31.8179,31.7432,31.8179,45807.429
2017-06-09 11:00:00,46.84,46.87,46.8,46.85,98871.05824262148,31.8179,31.8383,31.7908,31.8247,98871.0582
2017-06-09 11:05:00,46.85,46.9,46.85,46.9,56199.0797890248,31.8247,31.8587,31.8247,31.8587,56199.0798
2017-06-09 11:10:00,46.9,46.92,46.85,46.86,133735.83211760744,31.8587,31.8723,31.8247,31.8315,133735.8321
2017-06-09 11:15:00,46.87,46.92,46.86,46.88,34170.12680956122,31.8383,31.8723,31.8315,31.8451,34170.1268
2017-06-09 11:20:00,46.88,46.92,46.85,46.85,46610.93031085176,31.8451,31.8723,31.8247,31.8247,46610.9303
2017-06-09 11:25:00,46.85,46.86,46.8,46.85,38394.11962742677,31.8247,31.8315,31.7908,31.8247,38394.1196
2017-06-09 11:30:00,46.84,46.87,46.83,46.85,57760.071821344405,31.8179,31.8383,31.8111,31.8247,57760.0718
2017-06-09 11:35:00,46.85,46.85,46.76,46.76,82811.13230838289,31.8247,31.8247,31.7636,31.7636,82811.1323
2017-06-09 11:40:00,46.76,46.77,46.75,46.76,30168.33127595107,31.7636,31.7704,31.7568,31.7636,30168.3313
2017-06-09 11:45:00,46.76,46.81,46.76,46.78,82823.47660195264,31.7636,31.7976,31.7636,31.7772,82823.4766
2017-06-09 11:50:00,46.78,46.8,46.72,46.72,47427.898103467625,31.7772,31.7908,31.7364,31.7364,47427.8981
2017-06-09 11:55:00,46.73,46.75,46.71,46.71,26678.262821232183,31.7432,31.7568,31.7296,31.7296,26678.2628
2017-06-09 12:00:00,46.72,46.77,46.71,46.77,33394.680731679946,31.7364,31.7704,31.7296,31.7704,33394.6807
2017-06-09 12:05:00,46.76,46.87,46.76,46.86,36899.337896981255,31.7636,31.8383,31.7636,31.8315,36899.3379
2017-06-09 12:10:00,46.86,46.93,46.85,46.92,41506.00381550892,31.8315,31.8791,31.8247,31.8723,41506.0038
2017-06-09 12:15:00,46.93,46.97,46.92,46.93,72377.95982493547,31.8791,31.9062,31.8723,31.8791,72377.9598
2017-06-09 12:20:00,46.94,46.94,46.85,46.85,33831.21984064639,31.8859,31.8859,31.8247,31.8247,33831.2198
2017-06-09 12:25:00,46.85,46.87,46.78,46.83,75995.96004937717,31.8247,31.8383,31.7772,31.8111,75995.96
2017-06-09 12:30:00,46.83,46.88,46.83,46.87,41274.82886320278,31.8111,31.8451,31.8111,31.8383,41274.8289
2017-06-09 12:35:00,46.87,46.89,46.8,46.88,61424.08259454606,31.8383,31.8519,31.7908,31.8451,61424.0826
2017-06-09 12:40:00,46.88,46.89,46.84,46.87,38581.52844798564,31.8451,31.8519,31.8179,31.8383,38581.5284
2017-06-09 12:45:00,46.87,46.98,46.87,46.96,55591.9649870946,31.8383,31.913,31.8383,31.8995,55591.965
2017-06-09 12:50:00,46.96,46.99,46.94,46.98,23524.85691841544,31.8995,31.9198,31.8859,31.913,23524.8569
2017-06-09 12:55:00,46.99,47.02,46.97,47.01,30655.36976770284,31.9198,31.9402,31.9062,31.9334,30655.3698
2017-06-09 13:00:00,47.01,47.04,46.97,47.01,51256.873527101336,31.9334,31.9538,31.9062,31.9334,51256.8735
2017-06-09 13:05:00,47.01,47.07,46.99,47.06,33499.04612276961,31.9334,31.9742,31.9198,31.9674,33499.0461
2017-06-09 13:10:00,47.05,47.07,46.98,47.04,65209.2918864325,31.9606,31.9742,31.913,31.9538,65209.2919
2017-06-09 13:15:00,47.03,47.07,47.02,47.05,53818.87554707664,31.947,31.9742,31.9402,31.9606,53818.8755
2017-06-09 13:20:00,47.04,47.08,47.02,47.08,43277.97104702053,31.9538,31.981,31.9402,31.981,43277.971
2017-06-09 13:25:00,47.07,47.09,47.04,47.08,24152.171473459766,31.9742,31.9878,31.9538,31.981,24152.1715
2017-06-09 13:30:00,47.09,47.12,47.04,47.11,42863.8761081809,31.9878,32.0081,31.9538,32.0013,42863.8761
2017-06-09 13:35:00,47.11,47.19,47.11,47.17,71107.61979575804,32.0013,32.0557,32.0013,32.0421,71107.6198
2017-06-09 13:40:00,47.17,47.17,47.09,47.11,36711.9290764224,32.0421,32.0421,31.9878,32.0013,36711.9291
2017-06-09 13:45:00,47.11,47.12,47.01,47.02,68373.91987431265,32.0013,32.0081,31.9334,31.9402,68373.9199
2017-06-09 13:50:00,47.02,47.02,46.84,46.85,118519.8069801369,31.9402,31.9402,31.8179,31.8247,118519.807
2017-06-09 13:55:00,46.85,46.93,46.85,46.92,67902.59230164964,31.8247,31.8791,31.8247,31.8723,67902.5923
2017-06-09 14:00:00,46.92,47.01,46.92,47.01,51314.1061609247,31.8723,31.9334,31.8723,31.9334,51314.1062
2017-06-09 14:05:00,47.01,47.05,46.98,47.05,51875.21041409494,31.9334,31.9606,31.913,31.9606,51875.2104
2017-06-09 14:10:00,47.05,47.1,47.02,47.08,61486.92627090113,31.9606,31.9946,31.9402,31.981,61486.9263
2017-06-09 14:15:00,47.08,47.09,47.01,47.01,48614.07249466951,31.981,31.9878,31.9334,31.9334,48614.0725
2017-06-09 14:20:00,47.01,47.06,47.01,47.03,31872.965997082258,31.9334,31.9674,31.9334,31.947,31872.966
2017-06-09 14:25:00,47.03,47.08,47.03,47.07,22700.03366625519,31.947,31.981,31.947,31.9742,22700.0337
2017-06-09 14:30:00,47.06,47.1,47.01,47.01,72089.55223880596,31.9674,31.9946,31.9334,31.9334,72089.5522
2017-06-09 14:35:00,47.01,47.03,46.89,46.93,81197.39647626529,31.9334,31.947,31.8519,31.8791,81197.3965
2017-06-09 14:40:00,46.93,46.95,46.89,46.89,84405.79059589271,31.8791,31.8927,31.8519,31.8519,84405.7906
2017-06-09 14:45:00,46.89,46.96,46.84,46.93,125749.07417798226,31.8519,31.8995,31.8179,31.8791,125749.0742
2017-06-09 14:50:00,46.93,46.98,46.77,46.86,109891.14577488496,31.8791,31.913,31.7704,31.8315,109891.1458
2017-06-09 14:55:00,46.87,46.9,46.71,46.76,106424.64369879923,31.8383,31.8587,31.7296,31.7636,106424.6437
2017-06-09 15:00:00,46.76,46.9,46.76,46.85,111669.84625743462,31.7636,31.8587,31.7636,31.8247,111669.8463
2017-06-09 15:05:00,46.85,46.88,46.82,46.87,83881.7192234317,31.8247,31.8451,31.8044,31.8383,83881.7192
2017-06-09 15:10:00,46.87,47.0,46.86,46.93,86385.36640107732,31.8383,31.9266,31.8315,31.8791,86385.3664
2017-06-09 15:15:00,46.93,47.0,46.9,46.99,86917.2932330827,31.8791,31.9266,31.8587,31.9198,86917.2932
2017-06-09 15:20:00,47.0,47.09,46.97,47.08,76204.6908315565,31.9266,31.9878,31.9062,31.981,76204.6908
2017-06-09 15:25:00,47.08,47.13,47.03,47.11,72853.77623162384,31.981,32.0149,31.947,32.0013,72853.7762
2017-06-09 15:30:00,47.11,47.11,46.93,46.95,134562.89978678038,32.0013,32.0013,31.8791,31.8927,134562.8998
2017-06-09 15:35:00,46.95,46.96,46.9,46.92,90680.05835484232,31.8927,31.8995,31.8587,31.8723,90680.0584
2017-06-09 15:40:00,46.92,46.99,46.87,46.99,177400.96509931545,31.8723,31.9198,31.8383,31.9198,177400.9651
2017-06-09 15:45:00,46.99,47.15,46.97,47.15,182446.41454382223,31.9198,32.0285,31.9062,32.0285,182446.4145
2017-06-09 15:50:00,47.15,47.18,47.09,47.13,276479.63191560993,32.0285,32.0489,31.9878,32.0149,276479.6319
2017-06-09 15:55:00,47.13,47.14,47.06,47.08,473634.8333520368,32.0149,32.0217,31.9674,31.981,473634.8334
2017-06-12 09:30:00,47.17,47.77,47.11,47.57,154666.1429693637,32.0421,32.4497,32.0013,32.3138,154666.143
2017-06-12 09:35:00,47.59,47.61,47.4,47.61,84928.73975984738,32.3274,32.341,32.1983,32.341,84928.7398
2017-06-12 09:40:00,47.62,47.64,47.41,47.46,75409.0450005611,32.3478,32.3614,32.2051,32.2391,75409.045
2017-06-12 09:45:00,47.49,47.54,47.39,47.5,63137.694983727975,32.2595,32.2934,32.1915,32.2663,63137.695
2017-06-12 09:50:00,47.5,47.51,47.28,47.32,69209.9652115363,32.2663,32.2731,32.1168,32.144,69209.9652
2017-06-12 09:55:00,47.32,47.47,47.25,47.26,62233.19492761755,32.144,32.2459,32.0964,32.1032,62233.1949
2017-06-12 10:00:00,47.27,47.35,47.18,47.29,64421.50151498148,32.11,32.1644,32.0489,32.1236,64421.5015
2017-06-12 10:05:00,47.3,47.49,47.3,47.39,59089.88890135787,32.1304,32.2595,32.1304,32.1915,59089.8889
2017-06-12 10:10:00,47.4,47.52,47.33,47.4,93181.46111547523,32.1983,32.2799,32.1508,32.1983,93181.4611
2017-06-12 10:15:00,47.39,47.46,47.35,47.41,75262.03568623049,32.1915,32.2391,32.1644,32.2051,75262.0357
2017-06-12 10:20:00,47.41,47.43,47.34,47.43,68547.86219279542,32.2051,32.2187,32.1576,32.2187,68547.8622
2017-06-12 10:25:00,47.43,47.56,47.38,47.55,110922.45539221186,32.2187,32.307,32.1848,32.3002,110922.4554
2017-06-12 10:30:00,47.56,47.56,47.42,47.5,71327.57266300078,32.307,32.307,32.2119,32.2663,71327.5727
2017-06-12 10:35:00,47.5,47.5,47.38,47.39,64061.27258444619,32.2663,32.2663,32.1848,32.1915,64061.2726
2017-06-12 10:40:00,47.38,47.45,47.33,47.37,92241.05038716191,32.1848,32.2323,32.1508,32.178,92241.0504
2017-06-12 10:45:00,47.37,47.48,47.36,47.46,54695.32039052856,32.178,32.2527,32.1712,32.2391,54695.3204
2017-06-12 10:50:00,47.47,47.5,47.41,47.49,68405.34171249018,32.2459,32.2663,32.2051,32.2595,68405.3417
2017-06-12 10:55:00,47.49,47.58,47.46,47.58,64439.45685108293,32.2595,32.3206,32.2391,32.3206,64439.4569
2017-06-12 11:00:00,47.58,47.66,47.57,47.62,70011.2220850634,32.3206,32.375,32.3138,32.3478,70011.2221
2017-06-12 11:05:00,47.62,47.63,47.5,47.52,107614.18471552014,32.3478,32.3546,32.2663,32.2799,107614.1847
2017-06-12 11:10:00,47.51,47.57,47.48,47.52,81311.86174391201,32.2731,32.3138,32.2527,32.2799,81311.8617
2017-06-12 11:15:00,47.5,47.54,47.4,47.48,83412.6360677814,32.2663,32.2934,32.1983,32.2527,83412.6361
2017-06-12 11:20:00,47.48,47.49,47.3,47.34,188979.9124677365,32.2527,32.2595,32.1304,32.1576,188979.9125
2017-06-12 11:25:00,47.33,47.33,47.19,47.26,81305.12849287398,32.1508,32.1508,32.0557,32.1032,81305.1285
2017-06-12 11:30:00,47.25,47.31,47.23,47.26,51446.52676467288,32.0964,32.1372,32.0829,32.1032,51446.5268
2017-06-12 11:35:00,47.26,47.26,47.16,47.16,84261.02569857478,32.1032,32.1032,32.0353,32.0353,84261.0257
2017-06-12 11:40:00,47.16,47.17,47.03,47.06,69698.12591179441,32.0353,32.0421,31.947,31.9674,69698.1259
2017-06-12 11:45:00,47.06,47.09,47.03,47.08,65306.924026484114,31.9674,31.9878,31.947,31.981,65306.924
2017-06-12 11:50:00,47.08,47.09,46.94,46.94,147592.86275389968,31.981,31.9878,31.8859,31.8859,147592.8628
2017-06-12 11:55:00,46.95,47.06,46.92,47.06,73754.90966221524,31.8927,31.9674,31.8723,31.9674,73754.9097
2017-06-12 12:00:00,47.06,47.07,46.97,47.01,46766.91729323308,31.9674,31.9742,31.9062,31.9334,46766.9173
2017-06-12 12:05:00,47.01,47.03,47.0,47.01,36325.88935024128,31.9334,31.947,31.9266,31.9334,36325.8894
2017-06-12 12:10:00,47.02,47.11,47.0,47.11,39502.861631691165,31.9402,32.0013,31.9266,32.0013,39502.8616
2017-06-12 12:15:00,47.11,47.15,47.09,47.13,54812.03007518797,32.0013,32.0285,31.9878,32.0149,54812.0301
2017-06-12 12:20:00,47.15,47.18,47.13,47.15,41206.37414431601,32.0285,32.0489,32.0149,32.0285,41206.3741
2017-06-12 12:25:00,47.15,47.17,47.11,47.13,40254.74133093929,32.0285,32.0421,32.0013,32.0149,40254.7413
2017-06-12 12:30:00,47.13,47.21,47.12,47.2,45168.89238020424,32.0149,32.0693,32.0081,32.0625,45168.8924
2017-06-12 12:35:00,47.19,47.2,47.1,47.1,29839.52418359331,32.0557,32.0625,31.9946,31.9946,29839.5242
2017-06-12 12:40:00,47.1,47.12,47.06,47.07,24856.91841544159,31.9946,32.0081,31.9674,31.9742,24856.9184
2017-06-12 12:45:00,47.07,47.14,47.07,47.09,60822.57883514757,31.9742,32.0217,31.9742,31.9878,60822.5788
2017-06-12 12:50:00,47.1,47.1,47.03,47.05,76816.29446751205,31.9946,31.9946,31.947,31.9606,76816.2945
2017-06-12 12:55:00,47.05,47.07,47.01,47.01,21706.879138143868,31.9606,31.9742,31.9334,31.9334,21706.8791
2017-06-12 13:00:00,47.01,47.08,47.0,47.07,45686.2305016272,31.9334,31.981,31.9266,31.9742,45686.2305
2017-06-12 13:05:00,47.07,47.1,47.04,47.09,30639.65884861407,31.9742,31.9946,31.9538,31.9878,30639.6588
2017-06-12 13:10:00,47.08,47.08,47.02,47.03,27918.303220738413,31.981,31.981,31.9402,31.947,27918.3032
2017-06-12 13:15:00,47.03,47.08,47.03,47.07,25921.8942879587,31.947,31.981,31.947,31.9742,25921.8943
2017-06-12 13:20:00,47.07,47.13,47.06,47.12,49019.18976545842,31.9742,32.0149,31.9674,32.0081,49019.1898
2017-06-12 13:25:00,47.13,47.15,47.09,47.11,62728.088878913695,32.0149,32.0285,31.9878,32.0013,62728.0889
2017-06-12 13:30:00,47.11,47.17,47.11,47.15,28912.57995735608,32.0013,32.0421,32.0013,32.0285,28912.58
2017-06-12 13:35:00,47.15,47.17,47.12,47.13,24722.25339468073,32.0285,32.0421,32.0081,32.0149,24722.2534
2017-06-12 13:40:00,47.14,47.16,47.09,47.14,31794.411401638423,32.0217,32.0353,31.9878,32.0217,31794.4114
2017-06-12 13:45:00,47.14,47.19,47.13,47.17,58561.3286948715,32.0217,32.0557,32.0149,32.0421,58561.3287
2017-06-12 13:50:00,47.18,47.23,47.17,47.21,33963.640444394565,32.0489,32.0829,32.0421,32.0693,33963.6404
2017-06-12 13:55:00,47.2,47.21,47.16,47.17,58214.56626641229,32.0625,32.0693,32.0353,32.0421,58214.5663
2017-06-12 14:00:00,47.17,47.21,47.17,47.21,39352.48569184154,32.0421,32.0693,32.0421,32.0693,39352.4857
2017-06-12 14:05:00,47.21,47.24,47.19,47.22,37157.44585343957,32.0693,32.0897,32.0557,32.0761,37157.4459
2017-06-12 14:10:00,47.23,47.26,47.22,47.25,46490.85400067333,32.0829,32.1032,32.0761,32.0964,46490.854
2017-06-12 14:15:00,47.26,47.29,47.24,47.26,95045.44944450678,32.1032,32.1236,32.0897,32.1032,95045.4494
2017-06-12 14:20:00,47.26,47.29,47.26,47.26,55825.38435641342,32.1032,32.1236,32.1032,32.1032,55825.3844
2017-06-12 14:25:00,47.26,47.29,47.24,47.26,73989.45124004039,32.1032,32.1236,32.0897,32.1032,73989.4512
2017-06-12 14:30:00,47.26,47.27,47.21,47.25,85054.4271125575,32.1032,32.11,32.0693,32.0964,85054.4271
2017-06-12 14:35:00,47.25,47.32,47.25,47.32,44263.27011558748,32.0964,32.144,32.0964,32.144,44263.2701
2017-06-12 14:40:00,47.32,47.34,47.27,47.3,96579.50847267422,32.144,32.1576,32.11,32.1304,96579.5085
2017-06-12 14:45:00,47.3,47.38,47.3,47.37,57442.48681405005,32.1304,32.1848,32.1304,32.178,57442.4868
2017-06-12 14:50:00,47.38,47.41,47.35,47.39,48910.3355403434,32.1848,32.2051,32.1644,32.1915,48910.3355
2017-06-12 14:55:00,47.39,47.42,47.38,47.42,75110.53753787454,32.1915,32.2119,32.1848,32.2119,75110.5375
2017-06-12 15:00:00,47.41,47.43,47.37,47.37,82280.32768488384,32.2051,32.2187,32.178,32.178,82280.3277
2017-06-12 15:05:00,47.37,47.44,47.37,47.42,105435.97800471328,32.178,32.2255,32.178,32.2119,105435.978
2017-06-12 15:10:00,47.42,47.48,47.42,47.46,101849.3996184491,32.2119,32.2527,32.2119,32.2391,101849.3996
2017-06-12 15:15:00,47.46,47.51,47.44,47.45,70721.58006957693,32.2391,32.2731,32.2255,32.2323,70721.5801
2017-06-12 15:20:00,47.45,47.49,47.42,47.49,69901.24565144203,32.2323,32.2595,32.2119,32.2595,69901.2457
2017-06-12 15:25:00,47.49,47.49,47.41,47.41,79231.28717315677,32.2595,32.2595,32.2051,32.2051,79231.2872
2017-06-12 15:30:00,47.42,47.42,47.35,47.37,98764.44843451912,32.2119,32.2119,32.1644,32.178,98764.4484
2017-06-12 15:35:00,47.38,47.46,47.37,47.43,137442.48681405003,32.1848,32.2391,32.178,32.2187,137442.4868
2017-06-12 15:40:00,47.43,47.46,47.4,47.42,133414.88048479406,32.2187,32.2391,32.1983,32.2119,133414.8805
2017-06-12 15:45:00,47.42,47.44,47.4,47.4,133990.57344854673,32.2119,32.2255,32.1983,32.1983,133990.5734
2017-06-12 15:50:00,47.41,47.43,47.37,47.42,142877.34261025698,32.2051,32.2187,32.178,32.2119,142877.3426
2017-06-12 15:55:00,47.42,47.48,47.41,47.44,362749.4108405341,32.2119,32.2527,32.2051,32.2255,362749.4108
2017-06-13 09:30:00,47.66,47.75,47.54,47.74,107012.68095612164,32.375,32.4361,32.2934,32.4293,107012.681
2017-06-13 09:35:00,47.74,47.75,47.56,47.65,35721.018965323754,32.4293,32.4361,32.307,32.3682,35721.019
2017-06-13 09:40:00,47.65,47.67,47.58,47.58,54014.13982717989,32.3682,32.3817,32.3206,32.3206,54014.1398
2017-06-13 09:45:00,47.58,47.58,47.43,47.47,41649.6465043205,32.3206,32.3206,32.2187,32.2459,41649.6465
2017-06-13 09:50:00,47.46,47.55,47.38,47.54,50996.52115363034,32.2391,32.3002,32.1848,32.2934,50996.5212
2017-06-13 09:55:00,47.52,47.6,47.52,47.58,61454.38222421725,32.2799,32.3342,32.2799,32.3206,61454.3822
2017-06-13 10:00:00,47.58,47.58,47.45,47.54,45380.98978790259,32.3206,32.3206,32.2323,32.2934,45380.9898
2017-06-13 10:05:00,47.53,47.58,47.53,47.58,29011.33430591404,32.2866,32.3206,32.2866,32.3206,29011.3343
2017-06-13 10:10:00,47.58,47.64,47.57,47.64,42700.03366625519,32.3206,32.3614,32.3138,32.3614,42700.0337
2017-06-13 10:15:00,47.65,47.71,47.64,47.67,31622.71350016833,32.3682,32.4089,32.3614,32.3817,31622.7135
2017-06-13 10:20:00,47.68,47.68,47.62,47.67,29437.773538323418,32.3885,32.3885,32.3478,32.3817,29437.7735
2017-06-13 10:25:00,47.67,47.69,47.62,47.63,31844.910784423744,32.3817,32.3953,32.3478,32.3546,31844.9108
2017-06-13 10:30:00,47.64,47.65,47.57,47.63,55019.63864886096,32.3614,32.3682,32.3138,32.3546,55019.6386
2017-06-13 10:35:00,47.64,47.66,47.6,47.64,36110.4253170239,32.3614,32.375,32.3342,32.3614,36110.4253
2017-06-13 10:40:00,47.63,47.64,47.57,47.6,42619.234653798674,32.3546,32.3614,32.3138,32.3342,42619.2347
2017-06-13 10:45:00,47.59,47.66,47.58,47.66,77139.49051733811,32.3274,32.375,32.3206,32.375,77139.4905
2017-06-13 10:50:00,47.66,47.66,47.53,47.57,96177.75782740432,32.375,32.375,32.2866,32.3138,96177.7578
2017-06-13 10:55:00,47.57,47.66,47.57,47.61,58144.98933901919,32.3138,32.375,32.3138,32.341,58144.9893
2017-06-13 11:00:00,47.6,47.64,47.58,47.64,64780.608237010434,32.3342,32.3614,32.3206,32.3614,64780.6082
2017-06-13 11:05:00,47.63,47.66,47.57,47.61,58013.69094377735,32.3546,32.375,32.3138,32.341,58013.6909
2017-06-13 11:10:00,47.6,47.67,47.59,47.62,85758.05184603299,32.3342,32.3817,32.3274,32.3478,85758.0518
2017-06-13 11:15:00,47.62,47.66,47.56,47.58,59208.84300302996,32.3478,32.375,32.307,32.3206,59208.843
2017-06-13 11:20:00,47.58,47.6,47.56,47.57,37285.37762316239,32.3206,32.3342,32.307,32.3138,37285.3776
2017-06-13 11:25:00,47.56,47.61,47.54,47.58,47691.61710245763,32.307,32.341,32.2934,32.3206,47691.6171
2017-06-13 11:30:00,47.58,47.63,47.58,47.61,32508.13601167097,32.3206,32.3546,32.3206,32.341,32508.136
2017-06-13 11:35:00,47.61,47.66,47.6,47.64,38801.48131522837,32.341,32.375,32.3342,32.3614,38801.4813
2017-06-13 11:40:00,47.64,47.65,47.58,47.62,39804.73571989675,32.3614,32.3682,32.3206,32.3478,39804.7357
2017-06-13 11:45:00,47.62,47.63,47.57,47.58,26517.78700482549,32.3478,32.3546,32.3138,32.3206,26517.787
2017-06-13 11:50:00,47.58,47.66,47.58,47.65,72043.54169004601,32.3206,32.375,32.3206,32.3682,72043.5417
2017-06-13 11:55:00,47.64,47.65,47.58,47.59,44015.26203568623,32.3614,32.3682,32.3206,32.3274,44015.262
2017-06-13 12:00:00,47.59,47.59,47.49,47.51,269564.58309953986,32.3274,32.3274,32.2595,32.2731,269564.5831
2017-06-13 12:05:00,47.51,47.58,47.5,47.57,40373.69543261138,32.2731,32.3206,32.2663,32.3138,40373.6954
2017-06-13 12:10:00,47.57,47.6,47.56,47.58,26732.128829536527,32.3138,32.3342,32.307,32.3206,26732.1288
2017-06-13 12:15:00,47.58,47.59,47.56,47.58,14513.5226125014,32.3206,32.3274,32.307,32.3206,14513.5226
2017-06-13 12:20:00,47.58,47.6,47.55,47.56,35051.06048703849,32.3206,32.3342,32.3002,32.307,35051.0605
2017-06-13 12:25:00,47.55,47.58,47.55,47.58,18367.186623274603,32.3002,32.3206,32.3002,32.3206,18367.1866
2017-06-13 12:30:00,47.58,47.63,47.58,47.6,19893.39019189765,32.3206,32.3546,32.3206,32.3342,19893.3902
2017-06-13 12:35:00,47.6,47.64,47.59,47.61,29821.56884749186,32.3342,32.3614,32.3274,32.341,29821.5688
2017-06-13 12:40:00,47.61,47.61,47.58,47.6,24059.02816743351,32.341,32.341,32.3206,32.3342,24059.0282
2017-06-13 12:45:00,47.6,47.63,47.58,47.63,20173.94231848277,32.3342,32.3546,32.3206,32.3546,20173.9423
2017-06-13 12:50:00,47.63,47.63,47.61,47.62,20152.620356862302,32.3546,32.3546,32.341,32.3478,20152.6204
2017-06-13 12:55:00,47.62,47.65,47.61,47.64,25088.09336774773,32.3478,32.3682,32.341,32.3614,25088.0934
2017-06-13 13:00:00,47.64,47.66,47.61,47.65,42172.59566827517,32.3614,32.375,32.341,32.3682,42172.5957
2017-06-13 13:05:00,47.66,47.66,47.62,47.64,35709.79688026035,32.375,32.375,32.3478,32.3614,35709.7969
2017-06-13 13:10:00,47.64,47.66,47.61,47.61,36668.16294467512,32.3614,32.375,32.341,32.341,36668.1629
2017-06-13 13:15:00,47.61,47.61,47.57,47.57,35143.08158455841,32.341,32.341,32.3138,32.3138,35143.0816
2017-06-13 13:20:00,47.57,47.59,47.56,47.58,26881.38256087981,32.3138,32.3274,32.307,32.3206,26881.3826
2017-06-13 13:25:00,47.57,47.6,47.55,47.56,38883.40253619122,32.3138,32.3342,32.3002,32.307,38883.4025
2017-06-13 13:30:00,47.56,47.57,47.54,47.54,31896.532375715407,32.307,32.3138,32.2934,32.2934,31896.5324
2017-06-13 13:35:00,47.54,47.55,47.5,47.52,37909.32555268769,32.2934,32.3002,32.2663,32.2799,37909.3256
2017-06-13 13:40:00,47.53,47.53,47.49,47.51,17749.97194478734,32.2866,32.2866,32.2595,32.2731,17749.9719
2017-06-13 13:45:00,47.51,47.55,47.5,47.54,32198.406463921,32.2731,32.3002,32.2663,32.2934,32198.4065
2017-06-13 13:50:00,47.54,47.55,47.51,47.53,30568.95971271462,32.2934,32.3002,32.2731,32.2866,30568.9597
2017-06-13 13:55:00,47.52,47.56,47.5,47.51,35870.27269666704,32.2799,32.307,32.2663,32.2731,35870.2727
2017-06-13 14:00:00,47.51,47.52,47.5,47.5,25439.34463023229,32.2731,32.2799,32.2663,32.2663,25439.3446
2017-06-13 14:05:00,47.5,47.58,47.49,47.56,81339.91695657052,32.2663,32.3206,32.2595,32.307,81339.917
2017-06-13 14:10:00,47.57,47.58,47.55,47.58,36075.63685332735,32.3138,32.3206,32.3002,32.3206,36075.6369
2017-06-13 14:15:00,47.58,47.6,47.58,47.59,36291.10088654472,32.3206,32.3342,32.3206,32.3274,36291.1009
2017-06-13 14:20:00,47.59,47.61,47.57,47.58,44676.24284592077,32.3274,32.341,32.3138,32.3206,44676.2428
2017-06-13 14:25:00,47.58,47.58,47.55,47.57,27754.460778812703,32.3206,32.3206,32.3002,32.3138,27754.4608
2017-06-13 14:30:00,47.57,47.59,47.55,47.58,40325.440466838736,32.3138,32.3274,32.3002,32.3206,40325.4405
2017-06-13 14:35:00,47.58,47.62,47.58,47.62,58536.64010773201,32.3206,32.3478,32.3206,32.3478,58536.6401
2017-06-13 14:40:00,47.63,47.66,47.61,47.66,36635.61889799125,32.3546,32.375,32.341,32.375,36635.6189
2017-06-13 14:45:00,47.66,47.66,47.63,47.64,52912.13107395354,32.375,32.375,32.3546,32.3614,52912.1311
2017-06-13 14:50:00,47.63,47.64,47.58,47.58,29536.52788688138,32.3546,32.3614,32.3206,32.3206,29536.5279
2017-06-13 14:55:00,47.58,47.59,47.55,47.58,40438.783525979125,32.3206,32.3274,32.3002,32.3206,40438.7835
2017-06-13 15:00:00,47.57,47.58,47.53,47.53,216210.30187408812,32.3138,32.3206,32.2866,32.2866,216210.3019
2017-06-13 15:05:00,47.53,47.55,47.5,47.51,93167.99461339916,32.2866,32.3002,32.2663,32.2731,93167.9946
2017-06-13 15:10:00,47.51,47.52,47.5,47.51,39481.5396700707,32.2731,32.2799,32.2663,32.2731,39481.5397
2017-06-13 15:15:00,47.51,47.57,47.51,47.57,43462.01324206037,32.2731,32.3138,32.2731,32.3138,43462.0132
2017-06-13 15:20:00,47.57,47.6,47.57,47.58,53176.97228144989,32.3138,32.3342,32.3138,32.3206,53176.9723
2017-06-13 15:25:00,47.58,47.63,47.56,47.63,45940.97183256649,32.3206,32.3546,32.307,32.3546,45940.9718
2017-06-13 15:30:00,47.63,47.66,47.6,47.66,65361.9122432948,32.3546,32.375,32.3342,32.375,65361.9122
2017-06-13 15:35:00,47.66,47.66,47.61,47.63,57714.06127258444,32.375,32.375,32.341,32.3546,57714.0613
2017-06-13 15:40:00,47.63,47.64,47.58,47.62,72712.37795982494,32.3546,32.3614,32.3206,32.3478,72712.378
2017-06-13 15:45:00,47.61,47.62,47.56,47.58,107679.27280888788,32.341,32.3478,32.307,32.3206,107679.2728
2017-06-13 15:50:00,47.57,47.58,47.53,47.53,171189.5410167209,32.3138,32.3206,32.2866,32.2866,171189.541
2017-06-13 15:55:00,47.53,47.54,47.45,47.52,445418.0226686118,32.2866,32.2934,32.2323,32.2799,445418.0227
2017-06-14 09:30:00,47.0,47.26,47.0,47.06,155651.44203793062,31.9266,32.1032,31.9266,31.9674,155651.442
2017-06-14 09:35:00,47.06,47.13,46.93,47.0,93552.91213107394,31.9674,32.0149,31.8791,31.9266,93552.9121
2017-06-14 09:40:00,46.96,47.07,46.89,46.91,60610.48142744922,31.8995,31.9742,31.8519,31.8655,60610.4814
2017-06-14 09:45:00,46.93,47.11,46.92,47.1,71071.70912355515,31.8791,32.0013,31.8723,31.9946,71071.7091
2017-06-14 09:50:00,47.1,47.26,47.09,47.26,39490.51733812142,31.9946,32.1032,31.9878,32.1032,39490.5173
2017-06-14 09:55:00,47.26,47.3,47.19,47.2,33008.64100549882,32.1032,32.1304,32.0557,32.0625,33008.641
2017-06-14 10:00:00,47.21,47.24,47.17,47.17,57882.39254853552,32.0693,32.0897,32.0421,32.0421,57882.3925
2017-06-14 10:05:00,47.17,47.17,47.09,47.1,55780.4960161598,32.0421,32.0421,31.9878,31.9946,55780.496
2017-06-14 10:10:00,47.1,47.21,47.07,47.21,33547.30108854225,31.9946,32.0693,31.9742,32.0693,33547.3011
2017-06-14 10:15:00,47.22,47.34,47.2,47.31,51821.344405790594,32.0761,32.1576,32.0625,32.1372,51821.3444
2017-06-14 10:20:00,47.31,47.31,47.17,47.17,36503.19829424307,32.1372,32.1372,32.0421,32.0421,36503.1983
2017-06-14 10:25:00,47.17,47.19,47.1,47.19,37182.13444057906,32.0421,32.0557,31.9946,32.0557,37182.1344
2017-06-14 10:30:00,47.19,47.22,47.1,47.12,54665.02076085736,32.0557,32.0761,31.9946,32.0081,54665.0208
2017-06-14 10:35:00,47.14,47.17,47.12,47.16,85595.33161261362,32.0217,32.0421,32.0081,32.0353,85595.3316
2017-06-14 10:40:00,47.16,47.17,47.06,47.1,43059.14038828414,32.0353,32.0421,31.9674,31.9946,43059.1404
2017-06-14 10:45:00,47.11,47.12,46.99,47.01,36260.80125687353,32.0013,32.0081,31.9198,31.9334,36260.8013
2017-06-14 10:50:00,47.02,47.09,47.01,47.04,48670.18291998653,31.9402,31.9878,31.9334,31.9538,48670.1829
2017-06-14 10:55:00,47.04,47.04,46.93,47.01,37514.30815845584,31.9538,31.9538,31.8791,31.9334,37514.3082
2017-06-14 11:00:00,47.0,47.01,46.96,46.96,58250.47693861519,31.9266,31.9334,31.8995,31.8995,58250.4769
2017-06-14 11:05:00,46.97,46.99,46.93,46.95,65044.32723600045,31.9062,31.9198,31.8791,31.8927,65044.3272
2017-06-14 11:10:00,46.95,47.01,46.93,46.96,46375.26652452025,31.8927,31.9334,31.8791,31.8995,46375.2665
2017-06-14 11:15:00,46.96,47.06,46.96,47.04,32016.60868589384,31.8995,31.9674,31.8995,31.9538,32016.6087
2017-06-14 11:20:00,47.04,47.06,47.0,47.01,37999.10223319493,31.9538,31.9674,31.9266,31.9334,37999.1022
2017-06-14 11:25:00,47.02,47.04,46.98,47.03,56481.8763326226,31.9402,31.9538,31.913,31.947,56481.8763
2017-06-14 11:30:00,47.04,47.06,46.98,46.99,82673.10066210301,31.9538,31.9674,31.913,31.9198,82673.1007
2017-06-14 11:35:00,46.98,47.0,46.91,46.91,49236.89821568848,31.913,31.9266,31.8655,31.8655,49236.8982
2017-06-14 11:40:00,46.9,46.94,46.83,46.83,43965.88486140725,31.8587,31.8859,31.8111,31.8111,43965.8849
2017-06-14 11:45:00,46.83,46.83,46.74,46.8,62850.40960610481,31.8111,31.8111,31.75,31.7908,62850.4096
2017-06-14 11:50:00,46.79,46.88,46.79,46.85,23924.36314667265,31.784,31.8451,31.784,31.8247,23924.3631
2017-06-14 11:55:00,46.85,46.86,46.8,46.83,26325.889350241272,31.8247,31.8315,31.7908,31.8111,26325.8894
2017-06-14 12:00:00,46.83,46.84,46.76,46.76,31871.84378857592,31.8111,31.8179,31.7636,31.7636,31871.8438
2017-06-14 12:05:00,46.76,46.79,46.72,46.74,43395.80294018629,31.7636,31.784,31.7364,31.75,43395.8029
2017-06-14 12:10:00,46.73,46.76,46.7,46.76,48612.95028616317,31.7432,31.7636,31.7228,31.7636,48612.9503
2017-06-14 12:15:00,46.76,46.83,46.76,46.83,35740.09650993154,31.7636,31.8111,31.7636,31.8111,35740.0965
2017-06-14 12:20:00,46.84,46.85,46.78,46.79,32664.122994052294,31.8179,31.8247,31.7772,31.784,32664.123
2017-06-14 12:25:00,46.8,46.83,46.78,46.82,32468.85871394905,31.7908,31.8111,31.7772,31.8044,32468.8587
2017-06-14 12:30:00,46.82,46.93,46.82,46.92,32253.39468073168,31.8044,31.8791,31.8044,31.8723,32253.3947
2017-06-14 12:35:00,46.92,46.96,46.91,46.95,31984.06463920996,31.8723,31.8995,31.8655,31.8927,31984.0646
2017-06-14 12:40:00,46.95,46.96,46.93,46.94,66332.62260127932,31.8927,31.8995,31.8791,31.8859,66332.6226
2017-06-14 12:45:00,46.93,46.93,46.91,46.91,38015.935360790034,31.8791,31.8791,31.8655,31.8655,38015.9354
2017-06-14 12:50:00,46.92,46.93,46.88,46.91,38836.26977892492,31.8723,31.8791,31.8451,31.8655,38836.2698
2017-06-14 12:55:00,46.91,46.95,46.91,46.94,30326.56267534508,31.8655,31.8927,31.8655,31.8859,30326.5627
2017-06-14 13:00:00,46.94,47.04,46.94,47.01,55797.329143754905,31.8859,31.9538,31.8859,31.9334,55797.3291
2017-06-14 13:05:00,47.01,47.02,46.92,46.94,34654.9208843003,31.9334,31.9402,31.8723,31.8859,34654.9209
2017-06-14 13:10:00,46.94,46.96,46.91,46.91,26190.10212097408,31.8859,31.8995,31.8655,31.8655,26190.1021
2017-06-14 13:15:00,46.92,46.95,46.92,46.94,16422.399281786555,31.8723,31.8927,31.8723,31.8859,16422.3993
2017-06-14 13:20:00,46.94,46.97,46.94,46.95,16677.140612725845,31.8859,31.9062,31.8859,31.8927,16677.1406
2017-06-14 13:25:00,46.95,46.98,46.93,46.96,29637.526652452023,31.8927,31.913,31.8791,31.8995,29637.5267
2017-06-14 13:30:00,46.95,47.0,46.93,46.96,26769.161710245764,31.8927,31.9266,31.8791,31.8995,26769.1617
2017-06-14 13:35:00,46.97,46.97,46.93,46.93,26047.581640668835,31.9062,31.9062,31.8791,31.8791,26047.5816
2017-06-14 13:40:00,46.94,46.96,46.92,46.93,35498.82168106834,31.8859,31.8995,31.8723,31.8791,35498.8217
2017-06-14 13:45:00,46.93,47.01,46.93,47.01,25882.616990236784,31.8791,31.9334,31.8791,31.9334,25882.617
2017-06-14 13:50:00,47.01,47.04,46.98,47.02,41144.65267646729,31.9334,31.9538,31.913,31.9402,41144.6527
2017-06-14 13:55:00,47.02,47.09,47.01,47.02,56139.602738188754,31.9402,31.9878,31.9334,31.9402,56139.6027
2017-06-14 14:00:00,47.01,47.08,46.99,47.01,67380.76534620133,31.9334,31.981,31.9198,31.9334,67380.7653
2017-06-14 14:05:00,47.01,47.17,47.01,47.06,65926.38312198406,31.9334,32.0421,31.9334,31.9674,65926.3831
2017-06-14 14:10:00,47.09,47.2,47.09,47.14,72486.8140500505,31.9878,32.0625,31.9878,32.0217,72486.8141
2017-06-14 14:15:00,47.13,47.17,47.08,47.17,52045.78610705869,32.0149,32.0421,31.981,32.0421,52045.7861
2017-06-14 14:20:00,47.17,47.25,47.15,47.21,56231.62383570867,32.0421,32.0964,32.0285,32.0693,56231.6238
2017-06-14 14:25:00,47.21,47.36,47.21,47.36,72454.27000336662,32.0693,32.1712,32.0693,32.1712,72454.27
2017-06-14 14:30:00,47.35,47.48,47.28,47.44,70925.8220177309,32.1644,32.2527,32.1168,32.2255,70925.822
2017-06-14 14:35:00,47.43,47.46,47.28,47.39,128551.22881831444,32.2187,32.2391,32.1168,32.1915,128551.2288
2017-06-14 14:40:00,47.39,47.42,47.2,47.21,100974.07698350352,32.1915,32.2119,32.0625,32.0693,100974.077
2017-06-14 14:45:00,47.23,47.32,47.18,47.29,97103.57984513522,32.0829,32.144,32.0489,32.1236,97103.5798
2017-06-14 14:50:00,47.29,47.34,47.26,47.3,133533.83458646617,32.1236,32.1576,32.1032,32.1304,133533.8346
2017-06-14 14:55:00,47.3,47.36,47.26,47.34,49542.138929413086,32.1304,32.1712,32.1032,32.1576,49542.1389
2017-06-14 15:00:00,47.33,47.35,47.27,47.34,67118.16855571765,32.1508,32.1644,32.11,32.1576,67118.1686
2017-06-14 15:05:00,47.34,47.49,47.34,47.43,66413.42161373583,32.1576,32.2595,32.1576,32.2187,66413.4216
2017-06-14 15:10:00,47.43,47.49,47.42,47.48,80079.67680395018,32.2187,32.2595,32.2119,32.2527,80079.6768
2017-06-14 15:15:00,47.47,47.59,47.47,47.58,90794.52362248904,32.2459,32.3274,32.2459,32.3206,90794.5236
2017-06-14 15:20:00,47.58,47.58,47.5,47.55,92152.39591516105,32.3206,32.3206,32.2663,32.3002,92152.3959
2017-06-14 15:25:00,47.54,47.56,47.5,47.55,58781.28156211424,32.2934,32.307,32.2663,32.3002,58781.2816
2017-06-14 15:30:00,47.56,47.56,47.47,47.54,90757.49074177982,32.307,32.307,32.2459,32.2934,90757.4907
2017-06-14 15:35:00,47.54,47.62,47.51,47.61,91756.25631242285,32.2934,32.3478,32.2731,32.341,91756.2563
2017-06-14 15:40:00,47.61,47.61,47.5,47.5,73723.4878240377,32.341,32.341,32.2663,32.2663,73723.4878
2017-06-14 15:45:00,47.5,47.52,47.47,47.52,94383.3464257659,32.2663,32.2799,32.2459,32.2799,94383.3464
2017-06-14 15:50:00,47.51,47.52,47.43,47.49,134052.29491639545,32.2731,32.2799,32.2187,32.2595,134052.2949
2017-06-14 15:55:00,47.49,47.53,47.45,47.5,259138.1438671305,32.2595,32.2866,32.2323,32.2663,259138.1439
2017-06-15 09:30:00,47.17,47.34,47.15,47.34,102404.89282908764,32.0421,32.1576,32.0285,32.1576,102404.8928
2017-06-15 09:35:00,47.34,47.48,47.34,47.47,39200.98754348558,32.1576,32.2527,32.1576,32.2459,39200.9875
2017-06-15 09:40:00,47.49,47.59,47.49,47.53,55588.598361575576,32.2595,32.3274,32.2595,32.2866,55588.5984
2017-06-15 09:45:00,47.53,47.57,47.44,47.47,40251.37470542026,32.2866,32.3138,32.2255,32.2459,40251.3747
2017-06-15 09:50:00,47.47,47.51,47.42,47.51,21563.23644933229,32.2459,32.2731,32.2119,32.2731,21563.2364
2017-06-15 09:55:00,47.49,47.67,47.49,47.66,40497.13836830883,32.2595,32.3817,32.2595,32.375,40497.1384
2017-06-15 10:00:00,47.66,47.74,47.62,47.7,57689.37268544496,32.375,32.4293,32.3478,32.4021,57689.3727
2017-06-15 10:05:00,47.7,47.72,47.64,47.71,76800.5835484233,32.4021,32.4157,32.3614,32.4089,76800.5835
2017-06-15 10:10:00,47.72,47.74,47.6,47.64,43020.98529906856,32.4157,32.4293,32.3342,32.3614,43020.9853
2017-06-15 10:15:00,47.64,47.67,47.54,47.55,41881.94366513298,32.3614,32.3817,32.2934,32.3002,41881.9437
2017-06-15 10:20:00,47.55,47.55,47.48,47.51,57905.95892716866,32.3002,32.3002,32.2527,32.2731,57905.9589
2017-06-15 10:25:00,47.52,47.53,47.47,47.51,38443.49680170576,32.2799,32.2866,32.2459,32.2731,38443.4968
2017-06-15 10:30:00,47.51,47.58,47.5,47.53,49789.02480080799,32.2731,32.3206,32.2663,32.2866,49789.0248
2017-06-15 10:35:00,47.53,47.58,47.5,47.57,35490.96622152396,32.2866,32.3206,32.2663,32.3138,35490.9662
2017-06-15 10:40:00,47.56,47.56,47.39,47.4,50592.52609134777,32.307,32.307,32.1915,32.1983,50592.5261
2017-06-15 10:45:00,47.4,47.42,47.3,47.33,73832.34204915272,32.1983,32.2119,32.1304,32.1508,73832.342
2017-06-15 10:50:00,47.34,47.35,47.23,47.27,43046.7960947144,32.1576,32.1644,32.0829,32.11,43046.7961
2017-06-15 10:55:00,47.28,47.41,47.26,47.38,41645.157670295135,32.1168,32.2051,32.1032,32.1848,41645.1577
2017-06-15 11:00:00,47.39,47.52,47.39,47.52,63366.62551902143,32.1915,32.2799,32.1915,32.2799,63366.6255
2017-06-15 11:05:00,47.52,47.53,47.45,47.46,55333.85703063629,32.2799,32.2866,32.2323,32.2391,55333.857
2017-06-15 11:10:00,47.46,47.47,47.42,47.42,49988.7779149366,32.2391,32.2459,32.2119,32.2119,49988.7779
2017-06-15 11:15:00,47.42,47.45,47.4,47.42,20921.33318370553,32.2119,32.2323,32.1983,32.2119,20921.3332
2017-06-15 11:20:00,47.42,47.48,47.42,47.46,54661.65413533834,32.2119,32.2527,32.2119,32.2391,54661.6541
2017-06-15 11:25:00,47.45,47.5,47.42,47.5,70213.21961620469,32.2323,32.2663,32.2119,32.2663,70213.2196
2017-06-15 11:30:00,47.5,47.57,47.49,47.55,59888.90135787229,32.2663,32.3138,32.2595,32.3002,59888.9014
2017-06-15 11:35:00,47.54,47.54,47.46,47.47,50845.02300527438,32.2934,32.2934,32.2391,32.2459,50845.023
2017-06-15 11:40:00,47.47,47.53,47.47,47.52,34647.065424755914,32.2459,32.2866,32.2459,32.2799,34647.0654
2017-06-15 11:45:00,47.52,47.53,47.49,47.5,46309.05622264616,32.2799,32.2866,32.2595,32.2663,46309.0562
2017-06-15 11:50:00,47.5,47.51,47.47,47.5,36339.35585231736,32.2663,32.2731,32.2459,32.2663,36339.3559
2017-06-15 11:55:00,47.5,47.51,47.46,47.47,20199.753114128605,32.2663,32.2731,32.2391,32.2459,20199.7531
2017-06-15 12:00:00,47.47,47.5,47.44,47.45,32291.54976994725,32.2459,32.2663,32.2255,32.2323,32291.5498
2017-06-15 12:05:00,47.46,47.46,47.42,47.43,33972.61811244529,32.2391,32.2391,32.2119,32.2187,33972.6181
2017-06-15 12:10:00,47.42,47.43,47.37,47.4,34524.744697564805,32.2119,32.2187,32.178,32.1983,34524.7447
2017-06-15 12:15:00,47.41,47.42,47.37,47.39,54054.53933340815,32.2051,32.2119,32.178,32.1915,54054.5393
2017-06-15 12:20:00,47.39,47.39,47.34,47.34,29261.58680282797,32.1915,32.1915,32.1576,32.1576,29261.5868
2017-06-15 12:25:00,47.34,47.37,47.32,47.35,28465.94097183257,32.1576,32.178,32.144,32.1644,28465.941
2017-06-15 12:30:00,47.34,47.41,47.34,47.4,20426.43923240938,32.1576,32.2051,32.1576,32.1983,20426.4392
2017-06-15 12:35:00,47.4,47.42,47.39,47.42,21750.645269891145,32.1983,32.2119,32.1915,32.2119,21750.6453
2017-06-15 12:40:00,47.42,47.46,47.41,47.46,23109.639771069465,32.2119,32.2391,32.2051,32.2391,23109.6398
2017-06-15 12:45:00,47.45,47.48,47.44,47.45,25754.68522051397,32.2323,32.2527,32.2255,32.2323,25754.6852
2017-06-15 12:50:00,47.46,47.49,47.45,47.46,22560.87981146897,32.2391,32.2595,32.2323,32.2391,22560.8798
2017-06-15 12:55:00,47.45,47.47,47.41,47.41,25265.402311749524,32.2323,32.2459,32.2051,32.2051,25265.4023
2017-06-15 13:00:00,47.41,47.47,47.4,47.45,35030.86073392436,32.2051,32.2459,32.1983,32.2323,35030.8607
2017-06-15 13:05:00,47.45,47.47,47.44,47.46,20948.266187857706,32.2323,32.2459,32.2255,32.2391,20948.2662
2017-06-15 13:10:00,47.45,47.5,47.44,47.48,48801.48131522837,32.2323,32.2663,32.2255,32.2527,48801.4813
2017-06-15 13:15:00,47.48,47.5,47.44,47.49,26830.88317809449,32.2527,32.2663,32.2255,32.2595,26830.8832
2017-06-15 13:20:00,47.5,47.52,47.5,47.51,18355.9645382112,32.2663,32.2799,32.2663,32.2731,18355.9645
2017-06-15 13:25:00,47.51,47.52,47.48,47.49,31416.22713500168,32.2731,32.2799,32.2527,32.2595,31416.2271
2017-06-15 13:30:00,47.5,47.54,47.5,47.51,40755.24632476714,32.2663,32.2934,32.2663,32.2731,40755.2463
2017-06-15 13:35:00,47.51,47.54,47.5,47.51,12450.903377847604,32.2731,32.2934,32.2663,32.2731,12450.9034
2017-06-15 13:40:00,47.52,47.53,47.49,47.5,48701.60475816407,32.2799,32.2866,32.2595,32.2663,48701.6048
2017-06-15 13:45:00,47.5,47.55,47.49,47.55,47519.91920098754,32.2663,32.3002,32.2595,32.3002,47519.9192
2017-06-15 13:50:00,47.55,47.59,47.51,47.58,66463.92099652115,32.3002,32.3274,32.2731,32.3206,66463.921
2017-06-15 13:55:00,47.59,47.61,47.58,47.59,220437.6613174728,32.3274,32.341,32.3206,32.3274,220437.6613
2017-06-15 14:00:00,47.59,47.6,47.55,47.6,102461.00325440468,32.3274,32.3342,32.3002,32.3342,102461.0033
2017-06-15 14:05:00,47.61,47.66,47.58,47.66,48254.96577264056,32.341,32.375,32.3206,32.375,48254.9658
2017-06-15 14:10:00,47.66,47.66,47.58,47.63,95433.73358770058,32.375,32.375,32.3206,32.3546,95433.7336
2017-06-15 14:15:00,47.63,47.67,47.6,47.67,167872.29267197844,32.3546,32.3817,32.3342,32.3817,167872.2927
2017-06-15 14:20:00,47.66,47.75,47.66,47.73,97123.77959824936,32.375,32.4361,32.375,32.4225,97123.7796
2017-06-15 14:25:00,47.72,47.76,47.69,47.7,63264.50454494445,32.4157,32.4429,32.3953,32.4021,63264.5045
2017-06-15 14:30:00,47.69,47.71,47.67,47.68,81330.9392885198,32.3953,32.4089,32.3817,32.3885,81330.9393
2017-06-15 14:35:00,47.68,47.7,47.64,47.66,140622.82572101895,32.3885,32.4021,32.3614,32.375,140622.8257
2017-06-15 14:40:00,47.66,47.67,47.64,47.66,61048.14274492201,32.375,32.3817,32.3614,32.375,61048.1427
2017-06-15 14:45:00,47.66,47.68,47.63,47.65,59309.8417686006,32.375,32.3885,32.3546,32.3682,59309.8418
2017-06-15 14:50:00,47.64,47.68,47.63,47.65,47315.67725283357,32.3614,32.3885,32.3546,32.3682,47315.6773
2017-06-15 14:55:00,47.66,47.66,47.64,47.65,51702.3903041185,32.375,32.375,32.3614,32.3682,51702.3903
2017-06-15 15:00:00,47.65,47.66,47.58,47.58,107838.62641678823,32.3682,32.375,32.3206,32.3206,107838.6264
2017-06-15 15:05:00,47.58,47.66,47.58,47.66,217155.20143642687,32.3206,32.375,32.3206,32.375,217155.2014
2017-06-15 15:10:00,47.66,47.66,47.61,47.62,52560.87981146897,32.375,32.375,32.341,32.3478,52560.8798
2017-06-15 15:15:00,47.63,47.64,47.58,47.59,44970.26147458197,32.3546,32.3614,32.3206,32.3274,44970.2615
2017-06-15 15:20:00,47.6,47.63,47.58,47.58,41682.19055100437,32.3342,32.3546,32.3206,32.3206,41682.1906
2017-06-15 15:25:00,47.58,47.6,47.58,47.59,79652.11536303445,32.3206,32.3342,32.3206,32.3274,79652.1154
2017-06-15 15:30:00,47.59,47.64,47.58,47.61,67682.63943440691,32.3274,32.3614,32.3206,32.341,67682.6394
2017-06-15 15:35:00,47.61,47.61,47.58,47.58,98437.88575917404,32.341,32.341,32.3206,32.3206,98437.8858
2017-06-15 15:40:00,47.59,47.59,47.5,47.5,126564.91976209178,32.3274,32.3274,32.2663,32.2663,126564.9198
2017-06-15 15:45:00,47.5,47.51,47.48,47.48,98267.3100662103,32.2663,32.2731,32.2527,32.2527,98267.3101
2017-06-15 15:50:00,47.48,47.49,47.4,47.4,163101.78431152506,32.2527,32.2595,32.1983,32.1983,163101.7843
2017-06-15 15:55:00,47.4,47.42,47.38,47.41,454160.02693300415,32.1983,32.2119,32.1848,32.2051,454160.0269
2017-06-16 09:30:00,47.52,47.56,47.4,47.42,828405.3417124902,32.2799,32.307,32.1983,32.2119,828405.3417
2017-06-16 09:35:00,47.42,47.47,47.27,47.46,54790.708113567496,32.2119,32.2459,32.11,32.2391,54790.7081
2017-06-16 09:40:00,47.45,47.49,47.28,47.29,69488.27292110874,32.2323,32.2595,32.1168,32.1236,69488.2729
2017-06-16 09:45:00,47.28,47.3,47.19,47.25,74203.79306475143,32.1168,32.1304,32.0557,32.0964,74203.7931
2017-06-16 09:50:00,47.26,47.32,47.23,47.27,49598.249354730106,32.1032,32.144,32.0829,32.11,49598.2494
2017-06-16 09:55:00,47.27,47.27,47.11,47.15,48056.33486701829,32.11,32.11,32.0013,32.0285,48056.3349
2017-06-16 10:00:00,47.15,47.18,47.11,47.17,32998.54112894175,32.0285,32.0489,32.0013,32.0421,32998.5411
2017-06-16 10:05:00,47.16,47.24,47.16,47.24,66811.8056334867,32.0353,32.0897,32.0353,32.0897,66811.8056
2017-06-16 10:10:00,47.23,47.24,47.18,47.2,61014.47648973179,32.0829,32.0897,32.0489,32.0625,61014.4765
2017-06-16 10:15:00,47.21,47.29,47.19,47.26,46544.72000897767,32.0693,32.1236,32.0557,32.1032,46544.72
2017-06-16 10:20:00,47.25,47.28,47.22,47.24,33714.51015598698,32.0964,32.1168,32.0761,32.0897,33714.5102
2017-06-16 10:25:00,47.23,47.23,47.16,47.21,31112.10862978341,32.0829,32.0829,32.0353,32.0693,31112.1086
2017-06-16 10:30:00,47.21,47.23,47.17,47.23,21320.83941196274,32.0693,32.0829,32.0421,32.0829,21320.8394
2017-06-16 10:35:00,47.23,47.32,47.22,47.29,44805.296824149926,32.0829,32.144,32.0761,32.1236,44805.2968
2017-06-16 10:40:00,47.3,47.35,47.29,47.31,57707.3280215464,32.1304,32.1644,32.1236,32.1372,57707.328
2017-06-16 10:45:00,47.31,47.34,47.24,47.27,25955.56054314892,32.1372,32.1576,32.0897,32.11,25955.5605
2017-06-16 10:50:00,47.27,47.27,47.21,47.23,20952.755021883066,32.11,32.11,32.0693,32.0829,20952.755
2017-06-16 10:55:00,47.24,47.32,47.23,47.32,33435.0802379082,32.0897,32.144,32.0829,32.144,33435.0802
2017-06-16 11:00:00,47.32,47.34,47.29,47.3,26221.523959151607,32.144,32.1576,32.1236,32.1304,26221.524
2017-06-16 11:05:00,47.3,47.33,47.27,47.28,28357.086746717538,32.1304,32.1508,32.11,32.1168,28357.0867
2017-06-16 11:10:00,47.28,47.33,47.26,47.27,42668.61182807766,32.1168,32.1508,32.1032,32.11,42668.6118
2017-06-16 11:15:00,47.28,47.29,47.25,47.29,24882.72921108742,32.1168,32.1236,32.0964,32.1236,24882.7292
2017-06-16 11:20:00,47.3,47.31,47.25,47.3,23724.61003254405,32.1304,32.1372,32.0964,32.1304,23724.61
2017-06-16 11:25:00,47.3,47.31,47.28,47.3,22009.8754348558,32.1304,32.1372,32.1168,32.1304,22009.8754
2017-06-16 11:30:00,47.31,47.36,47.27,47.35,18939.512961508248,32.1372,32.1712,32.11,32.1644,18939.513
2017-06-16 11:35:00,47.35,47.38,47.33,47.37,21929.07642239928,32.1644,32.1848,32.1508,32.178,21929.0764
2017-06-16 11:40:00,47.38,47.44,47.37,47.43,31172.7078891258,32.1848,32.2255,32.178,32.2187,31172.7079
2017-06-16 11:45:00,47.43,47.46,47.4,47.41,25575.13185949949,32.2187,32.2391,32.1983,32.2051,25575.1319
2017-06-16 11:50:00,47.41,47.41,47.37,47.38,25828.75098193244,32.2051,32.2051,32.178,32.1848,25828.751
2017-06-16 11:55:00,47.37,47.47,47.36,47.46,85997.0822578835,32.178,32.2459,32.1712,32.2391,85997.0823
2017-06-16 12:00:00,47.47,47.5,47.45,47.5,33895.1857255078,32.2459,32.2663,32.2323,32.2663,33895.1857
2017-06-16 12:05:00,47.5,47.53,47.45,47.45,26067.781393782963,32.2663,32.2866,32.2323,32.2323,26067.7814
2017-06-16 12:10:00,47.46,47.47,47.4,47.4,51822.466614296936,32.2391,32.2459,32.1983,32.1983,51822.4666
2017-06-16 12:15:00,47.4,47.42,47.39,47.42,23960.273818875547,32.1983,32.2119,32.1915,32.2119,23960.2738
2017-06-16 12:20:00,47.42,47.44,47.39,47.42,18563.573111884187,32.2119,32.2255,32.1915,32.2119,18563.5731
2017-06-16 12:25:00,47.42,47.42,47.4,47.42,17494.10840534171,32.2119,32.2119,32.1983,32.2119,17494.1084
2017-06-16 12:30:00,47.42,47.44,47.41,47.44,12274.716642352148,32.2119,32.2255,32.2051,32.2255,12274.7166
2017-06-16 12:35:00,47.44,47.44,47.41,47.41,22393.67074402424,32.2255,32.2255,32.2051,32.2051,22393.6707
2017-06-16 12:40:00,47.41,47.42,47.38,47.42,17030.636292223095,32.2051,32.2119,32.1848,32.2119,17030.6363
2017-06-16 12:45:00,47.41,47.42,47.39,47.39,13518.123667377398,32.2051,32.2119,32.1915,32.1915,13518.1237
2017-06-16 12:50:00,47.39,47.4,47.36,47.36,9914.712153518123,32.1915,32.1983,32.1712,32.1712,9914.7122
2017-06-16 12:55:00,47.36,47.39,47.35,47.37,13644.933228593873,32.1712,32.1915,32.1644,32.178,13644.9332
2017-06-16 13:00:00,47.38,47.4,47.36,47.4,21130.06396588486,32.1848,32.1983,32.1712,32.1983,21130.064
2017-06-16 13:05:00,47.4,47.42,47.39,47.4,18354.842329704858,32.1983,32.2119,32.1915,32.1983,18354.8423
2017-06-16 13:10:00,47.41,47.42,47.36,47.36,20638.53664010773,32.2051,32.2119,32.1712,32.1712,20638.5366
2017-06-16 13:15:00,47.36,47.38,47.34,47.38,20099.8765570643,32.1712,32.1848,32.1576,32.1848,20099.8766
2017-06-16 13:20:00,47.39,47.39,47.36,47.37,20747.39086522276,32.1915,32.1915,32.1712,32.178,20747.3909
2017-06-16 13:25:00,47.37,47.39,47.35,47.38,19410.84053417125,32.178,32.1915,32.1644,32.1848,19410.8405
2017-06-16 13:30:00,47.37,47.38,47.34,47.34,26689.484906295587,32.178,32.1848,32.1576,32.1576,26689.4849
2017-06-16 13:35:00,47.34,47.37,47.34,47.35,18306.587363932216,32.1576,32.178,32.1576,32.1644,18306.5874
2017-06-16 13:40:00,47.34,47.34,47.31,47.31,37118.16855571765,32.1576,32.1576,32.1372,32.1372,37118.1686
2017-06-16 13:45:00,47.31,47.33,47.3,47.32,28764.44843451913,32.1372,32.1508,32.1304,32.144,28764.4484
2017-06-16 13:50:00,47.32,47.32,47.27,47.29,34759.28627538997,32.144,32.144,32.11,32.1236,34759.2863
2017-06-16 13:55:00,47.29,47.33,47.28,47.33,49133.65503310515,32.1236,32.1508,32.1168,32.1508,49133.655
2017-06-16 14:00:00,47.33,47.34,47.29,47.3,39469.19537650095,32.1508,32.1576,32.1236,32.1304,39469.1954
2017-06-16 14:05:00,47.3,47.32,47.29,47.31,67124.90180675569,32.1304,32.144,32.1236,32.1372,67124.9018
2017-06-16 14:10:00,47.31,47.34,47.29,47.34,42593.42385815284,32.1372,32.1576,32.1236,32.1576,42593.4239
2017-06-16 14:15:00,47.34,47.39,47.34,47.39,33826.73100662103,32.1576,32.1915,32.1576,32.1915,33826.731
2017-06-16 14:20:00,47.39,47.44,47.39,47.42,25976.882504769383,32.1915,32.2255,32.1915,32.2119,25976.8825
2017-06-16 14:25:00,47.42,47.43,47.4,47.41,18795.870272696666,32.2119,32.2187,32.1983,32.2051,18795.8703
2017-06-16 14:30:00,47.4,47.42,47.38,47.41,23308.27067669173,32.1983,32.2119,32.1848,32.2051,23308.2707
2017-06-16 14:35:00,47.41,47.42,47.38,47.42,59674.55953316126,32.2051,32.2119,32.1848,32.2119,59674.5595
2017-06-16 14:40:00,47.42,47.42,47.37,47.41,52423.97037369543,32.2119,32.2119,32.178,32.2051,52423.9704
2017-06-16 14:45:00,47.4,47.42,47.38,47.42,43567.50084165638,32.1983,32.2119,32.1848,32.2119,43567.5008
2017-06-16 14:50:00,47.42,47.43,47.38,47.4,95281.11323083828,32.2119,32.2187,32.1848,32.1983,95281.1132
2017-06-16 14:55:00,47.39,47.42,47.39,47.41,27045.22500280552,32.1915,32.2119,32.1915,32.2051,27045.225
2017-06-16 15:00:00,47.41,47.46,47.4,47.42,29291.886432499155,32.2051,32.2391,32.1983,32.2119,29291.8864
2017-06-16 15:05:00,47.43,47.43,47.41,47.42,56935.24856918415,32.2187,32.2187,32.2051,32.2119,56935.2486
2017-06-16 15:10:00,47.42,47.45,47.42,47.45,71648.52429581416,32.2119,32.2323,32.2119,32.2323,71648.5243
2017-06-16 15:15:00,47.45,47.54,47.44,47.53,54130.8495118393,32.2323,32.2934,32.2255,32.2866,54130.8495
2017-06-16 15:20:00,47.52,47.57,47.51,47.56,63757.15407922792,32.2799,32.3138,32.2731,32.307,63757.1541
2017-06-16 15:25:00,47.56,47.58,47.51,47.55,70200.87532263494,32.307,32.3206,32.2731,32.3002,70200.8753
2017-06-16 15:30:00,47.55,47.56,47.5,47.54,92324.09381663112,32.3002,32.307,32.2663,32.2934,92324.0938
2017-06-16 15:35:00,47.54,47.58,47.53,47.58,88473.79643137695,32.2934,32.3206,32.2866,32.3206,88473.7964
2017-06-16 15:40:00,47.59,47.65,47.58,47.58,121347.77241611492,32.3274,32.3682,32.3206,32.3206,121347.7724
2017-06-16 15:45:00,47.59,47.64,47.58,47.64,112453.14779486028,32.3274,32.3614,32.3206,32.3614,112453.1478
2017-06-16 15:50:00,47.64,47.65,47.61,47.64,126453.82111996408,32.3614,32.3682,32.341,32.3614,126453.8211
2017-06-16 15:55:00,47.65,47.7,47.65,47.69,507436.87577151833,32.3682,32.4021,32.3682,32.3953,507436.8758
2017-06-19 09:30:00,47.94,47.95,47.81,47.88,62496.91392660756,32.5652,32.5719,32.4768,32.5244,62496.9139
2017-06-19 09:35:00,47.92,48.01,47.9,47.97,54539.33340814723,32.5516,32.6127,32.538,32.5855,54539.3334
2017-06-19 09:40:00,47.99,47.99,47.92,47.99,51474.581977331385,32.5991,32.5991,32.5516,32.5991,51474.582
2017-06-19 09:45:00,47.98,47.99,47.91,47.98,42676.46728762204,32.5923,32.5991,32.5448,32.5923,42676.4673
2017-06-19 09:50:00,47.96,47.98,47.91,47.97,24640.33217371788,32.5787,32.5923,32.5448,32.5855,24640.3322
2017-06-19 09:55:00,47.97,47.98,47.91,47.97,29525.305801817976,32.5855,32.5923,32.5448,32.5855,29525.3058
2017-06-19 10:00:00,47.99,47.99,47.88,47.91,44522.50028055212,32.5991,32.5991,32.5244,32.5448,44522.5003
2017-06-19 10:05:00,47.91,47.97,47.87,47.97,46242.84592077207,32.5448,32.5855,32.5176,32.5855,46242.8459
2017-06-19 10:10:00,47.97,48.06,47.96,48.04,63860.39726181124,32.5855,32.6467,32.5787,32.6331,63860.3973
2017-06-19 10:15:00,48.03,48.04,47.97,48.01,33672.98844125238,32.6263,32.6331,32.5855,32.6127,33672.9884
2017-06-19 10:20:00,48.0,48.06,48.0,48.04,33456.40219952867,32.6059,32.6467,32.6059,32.6331,33456.4022
2017-06-19 10:25:00,48.05,48.1,48.05,48.07,30041.5217147346,32.6399,32.6738,32.6399,32.6535,30041.5217
2017-06-19 10:30:00,48.07,48.14,48.07,48.1,83423.8581528448,32.6535,32.701,32.6535,32.6738,83423.8582
2017-06-19 10:35:00,48.11,48.16,48.11,48.16,63512.512624845695,32.6806,32.7146,32.6806,32.7146,63512.5126
2017-06-19 10:40:00,48.16,48.16,48.09,48.1,50391.650768712825,32.7146,32.7146,32.6671,32.6738,50391.6508
2017-06-19 10:45:00,48.1,48.11,48.07,48.1,40389.40635170014,32.6738,32.6806,32.6535,32.6738,40389.4064
2017-06-19 10:50:00,48.1,48.12,48.07,48.1,31087.42004264392,32.6738,32.6874,32.6535,32.6738,31087.42
2017-06-19 10:55:00,48.1,48.1,48.02,48.02,34199.30423072607,32.6738,32.6738,32.6195,32.6195,34199.3042
2017-06-19 11:00:00,48.02,48.05,47.99,48.01,46353.944562899786,32.6195,32.6399,32.5991,32.6127,46353.9446
2017-06-19 11:05:00,48.02,48.02,47.98,47.99,39217.820671080684,32.6195,32.6195,32.5923,32.5991,39217.8207
2017-06-19 11:10:00,47.99,48.01,47.96,48.0,31200.76310178431,32.5991,32.6127,32.5787,32.6059,31200.7631
2017-06-19 11:15:00,47.99,48.05,47.99,48.01,65809.67343732466,32.5991,32.6399,32.5991,32.6127,65809.6734
2017-06-19 11:20:00,48.01,48.04,47.99,48.04,80043.76613174728,32.6127,32.6331,32.5991,32.6331,80043.7661
2017-06-19 11:25:00,48.04,48.04,47.99,47.99,82802.15464033217,32.6331,32.6331,32.5991,32.5991,82802.1546
2017-06-19 11:30:00,47.99,48.07,47.99,48.02,62906.52003142184,32.5991,32.6535,32.5991,32.6195,62906.52
2017-06-19 11:35:00,48.01,48.07,47.98,48.06,68834.02536191224,32.6127,32.6535,32.5923,32.6467,68834.0254
2017-06-19 11:40:00,48.07,48.08,47.99,48.01,31392.66075636853,32.6535,32.6603,32.5991,32.6127,31392.6608
2017-06-19 11:45:00,48.01,48.05,48.0,48.05,25527.999102233192,32.6127,32.6399,32.6059,32.6399,25527.9991
2017-06-19 11:50:00,48.05,48.11,48.04,48.1,64348.55796206935,32.6399,32.6806,32.6331,32.6738,64348.558
2017-06-19 11:55:00,48.11,48.18,48.1,48.16,42963.7526652452,32.6806,32.7282,32.6738,32.7146,42963.7527
2017-06-19 12:00:00,48.15,48.22,48.15,48.21,62954.77499719447,32.7078,32.7554,32.7078,32.7486,62954.775
2017-06-19 12:05:00,48.21,48.24,48.18,48.2,47740.994276736616,32.7486,32.7689,32.7282,32.7418,47740.9943
2017-06-19 12:10:00,48.2,48.2,48.16,48.18,30852.87846481876,32.7418,32.7418,32.7146,32.7282,30852.8785
2017-06-19 12:15:00,48.18,48.21,48.16,48.21,32101.896532375715,32.7282,32.7486,32.7146,32.7486,32101.8965
2017-06-19 12:20:00,48.21,48.21,48.18,48.19,49881.04589832791,32.7486,32.7486,32.7282,32.735,49881.0459
2017-06-19 12:25:00,48.19,48.2,48.16,48.16,25715.40792279205,32.735,32.7418,32.7146,32.7146,25715.4079
2017-06-19 12:30:00,48.16,48.16,48.07,48.09,28180.90001122208,32.7146,32.7146,32.6535,32.6671,28180.9
2017-06-19 12:35:00,48.09,48.16,48.07,48.16,51758.50072943552,32.6671,32.7146,32.6535,32.7146,51758.5007
2017-06-19 12:40:00,48.16,48.19,48.16,48.17,24409.157221411737,32.7146,32.735,32.7146,32.7214,24409.1572
2017-06-19 12:45:00,48.17,48.21,48.17,48.19,44630.23229716081,32.7214,32.7486,32.7214,32.735,44630.2323
2017-06-19 12:50:00,48.19,48.22,48.19,48.21,45777.12939064078,32.735,32.7554,32.735,32.7486,45777.1294
2017-06-19 12:55:00,48.22,48.23,48.18,48.18,53787.45370889911,32.7554,32.7622,32.7282,32.7282,53787.4537
2017-06-19 13:00:00,48.19,48.25,48.18,48.21,29438.89574682976,32.735,32.7757,32.7282,32.7486,29438.8957
2017-06-19 13:05:00,48.22,48.23,48.19,48.2,18408.7083380092,32.7554,32.7622,32.735,32.7418,18408.7083
2017-06-19 13:10:00,48.21,48.22,48.21,48.22,9402.985074626866,32.7486,32.7554,32.7486,32.7554,9402.9851
2017-06-19 13:15:00,48.21,48.22,48.16,48.17,22788.68813825609,32.7486,32.7554,32.7146,32.7214,22788.6881
2017-06-19 13:20:00,48.17,48.22,48.17,48.22,22353.27123779598,32.7214,32.7554,32.7214,32.7554,22353.2712
2017-06-19 13:25:00,48.21,48.22,48.16,48.19,35074.62686567164,32.7486,32.7554,32.7146,32.735,35074.6269
2017-06-19 13:30:00,48.19,48.25,48.18,48.24,65272.13556278756,32.735,32.7757,32.7282,32.7689,65272.1356
2017-06-19 13:35:00,48.24,48.27,48.18,48.19,57038.49175176748,32.7689,32.7893,32.7282,32.735,57038.4918
2017-06-19 13:40:00,48.19,48.21,48.18,48.19,20892.15576254068,32.735,32.7486,32.7282,32.735,20892.1558
2017-06-19 13:45:00,48.18,48.23,48.16,48.22,47504.20828189878,32.7282,32.7622,32.7146,32.7554,47504.2083
2017-06-19 13:50:00,48.22,48.32,48.21,48.3,161337.67253955785,32.7554,32.8233,32.7486,32.8097,161337.6725
2017-06-19 13:55:00,48.29,48.31,48.24,48.24,70060.59925934239,32.8029,32.8165,32.7689,32.7689,70060.5993
2017-06-19 14:00:00,48.25,48.26,48.22,48.24,78570.30636292223,32.7757,32.7825,32.7554,32.7689,78570.3064
2017-06-19 14:05:00,48.24,48.26,48.2,48.22,58818.314442823474,32.7689,32.7825,32.7418,32.7554,58818.3144
2017-06-19 14:10:00,48.22,48.23,48.16,48.18,63678.59948378408,32.7554,32.7622,32.7146,32.7282,63678.5995
2017-06-19 14:15:00,48.17,48.18,48.1,48.1,46061.04814274492,32.7214,32.7282,32.6738,32.6738,46061.0481
2017-06-19 14:20:00,48.1,48.11,48.06,48.07,61740.54539333408,32.6738,32.6806,32.6467,32.6535,61740.5454
2017-06-19 14:25:00,48.07,48.12,48.07,48.1,37063.18033890697,32.6535,32.6874,32.6535,32.6738,37063.1803
2017-06-19 14:30:00,48.09,48.15,48.09,48.13,34615.643586578386,32.6671,32.7078,32.6671,32.6942,34615.6436
2017-06-19 14:35:00,48.13,48.14,48.09,48.09,26498.709460217706,32.6942,32.701,32.6671,32.6671,26498.7095
2017-06-19 14:40:00,48.08,48.14,48.07,48.13,38676.916171024575,32.6603,32.701,32.6535,32.6942,38676.9162
2017-06-19 14:45:00,48.13,48.17,48.12,48.12,31823.588822803275,32.6942,32.7214,32.6874,32.6874,31823.5888
2017-06-19 14:50:00,48.11,48.12,48.08,48.09,44567.38862080575,32.6806,32.6874,32.6603,32.6671,44567.3886
2017-06-19 14:55:00,48.1,48.11,48.06,48.08,33166.87240489283,32.6738,32.6806,32.6467,32.6603,33166.8724
2017-06-19 15:00:00,48.08,48.13,48.08,48.12,54197.059813713386,32.6603,32.6942,32.6603,32.6874,54197.0598
2017-06-19 15:05:00,48.12,48.15,48.12,48.12,55121.75962293794,32.6874,32.7078,32.6874,32.6874,55121.7596
2017-06-19 15:10:00,48.12,48.12,48.07,48.12,33995.0622825721,32.6874,32.6874,32.6535,32.6874,33995.0623
2017-06-19 15:15:00,48.12,48.15,48.11,48.12,71214.2296038604,32.6874,32.7078,32.6806,32.6874,71214.2296
2017-06-19 15:20:00,48.11,48.14,48.09,48.13,77684.8838514196,32.6806,32.701,32.6671,32.6942,77684.8839
2017-06-19 15:25:00,48.13,48.16,48.13,48.16,55768.15172259005,32.6942,32.7146,32.6942,32.7146,55768.1517
2017-06-19 15:30:00,48.16,48.18,48.15,48.17,108914.82437436876,32.7146,32.7282,32.7078,32.7214,108914.8244
2017-06-19 15:35:00,48.18,48.22,48.15,48.15,136153.06924026483,32.7282,32.7554,32.7078,32.7078,136153.0692
2017-06-19 15:40:00,48.15,48.18,48.12,48.17,115631.24228481652,32.7078,32.7282,32.6874,32.7214,115631.2423
2017-06-19 15:45:00,48.17,48.2,48.16,48.19,144078.1057120413,32.7214,32.7418,32.7146,32.735,144078.1057
2017-06-19 15:50:00,48.19,48.25,48.17,48.2,275327.1237795982,32.735,32.7757,32.7214,32.7418,275327.1238
2017-06-19 15:55:00,48.2,48.2,48.09,48.11,277895.8590506116,32.7418,32.7418,32.6671,32.6806,277895.8591
2017-06-20 09:30:00,47.86,47.91,47.85,47.88,79723.93670744024,32.5108,32.5448,32.504,32.5244,79723.9367
2017-06-20 09:35:00,47.89,47.91,47.8,47.84,25358.54561777578,32.5312,32.5448,32.4701,32.4972,25358.5456
2017-06-20 09:40:00,47.84,48.0,47.83,47.97,44676.24284592077,32.4972,32.6059,32.4904,32.5855,44676.2428
2017-06-20 09:45:00,47.95,47.95,47.85,47.9,31194.02985074627,32.5719,32.5719,32.504,32.538,31194.0299
2017-06-20 09:50:00,47.9,47.99,47.9,47.91,44789.585905061154,32.538,32.5991,32.538,32.5448,44789.5859
2017-06-20 09:55:00,47.91,47.99,47.87,47.98,72687.68937268545,32.5448,32.5991,32.5176,32.5923,72687.6894
2017-06-20 10:00:00,47.97,48.07,47.93,48.07,94363.14667265175,32.5855,32.6535,32.5584,32.6535,94363.1467
2017-06-20 10:05:00,48.07,48.1,48.06,48.07,64476.48973179216,32.6535,32.6738,32.6467,32.6535,64476.4897
2017-06-20 10:10:00,48.06,48.07,47.99,48.02,56405.566154191445,32.6467,32.6535,32.5991,32.6195,56405.5662
2017-06-20 10:15:00,48.03,48.1,48.01,48.1,56527.88688138256,32.6263,32.6738,32.6127,32.6738,56527.8869
2017-06-20 10:20:00,48.09,48.12,48.07,48.07,89457.97329143755,32.6671,32.6874,32.6535,32.6535,89457.9733
2017-06-20 10:25:00,48.08,48.1,47.99,47.99,40102.120974076985,32.6603,32.6738,32.5991,32.5991,40102.121
2017-06-20 10:30:00,47.98,48.02,47.94,48.01,64887.21804511278,32.5923,32.6195,32.5652,32.6127,64887.218
2017-06-20 10:35:00,48.0,48.0,47.95,47.99,71066.09808102345,32.6059,32.6059,32.5719,32.5991,71066.0981
2017-06-20 10:40:00,47.99,48.06,47.99,48.03,93393.5585231736,32.5991,32.6467,32.5991,32.6263,93393.5585
2017-06-20 10:45:00,48.03,48.07,48.03,48.07,45762.54068005835,32.6263,32.6535,32.6263,32.6535,45762.5407
2017-06-20 10:50:00,48.07,48.09,48.03,48.04,40485.916283245424,32.6535,32.6671,32.6263,32.6331,40485.9163
2017-06-20 10:55:00,48.04,48.07,48.03,48.06,25116.14858040624,32.6331,32.6535,32.6263,32.6467,25116.1486
2017-06-20 11:00:00,48.06,48.08,48.05,48.08,22475.59196498709,32.6467,32.6603,32.6399,32.6603,22475.592
2017-06-20 11:05:00,48.08,48.1,48.03,48.03,22747.16642352149,32.6603,32.6738,32.6263,32.6263,22747.1664
2017-06-20 11:10:00,48.04,48.05,47.98,47.98,45267.6467287622,32.6331,32.6399,32.5923,32.5923,45267.6467
2017-06-20 11:15:00,47.99,47.99,47.96,47.99,37398.72068230277,32.5991,32.5991,32.5787,32.5991,37398.7207
2017-06-20 11:20:00,47.99,48.0,47.96,47.99,41287.17315677253,32.5991,32.6059,32.5787,32.5991,41287.1732
2017-06-20 11:25:00,47.99,48.06,47.99,48.06,43071.484681853886,32.5991,32.6467,32.5991,32.6467,43071.4847
2017-06-20 11:30:00,48.06,48.12,48.06,48.07,48298.73190438783,32.6467,32.6874,32.6467,32.6535,48298.7319
2017-06-20 11:35:00,48.08,48.08,48.03,48.06,32798.78801481315,32.6603,32.6603,32.6263,32.6467,32798.788
2017-06-20 11:40:00,48.07,48.12,48.06,48.12,58746.49309841768,32.6535,32.6874,32.6467,32.6874,58746.4931
2017-06-20 11:45:00,48.12,48.12,48.07,48.07,34353.04679609471,32.6874,32.6874,32.6535,32.6535,34353.0468
2017-06-20 11:50:00,48.07,48.07,47.99,47.99,20025.81079564583,32.6535,32.6535,32.5991,32.5991,20025.8108
2017-06-20 11:55:00,47.99,48.0,47.95,47.96,29923.689821568845,32.5991,32.6059,32.5719,32.5787,29923.6898
2017-06-20 12:00:00,47.97,47.99,47.96,47.96,19581.416227135,32.5855,32.5991,32.5787,32.5787,19581.4162
2017-06-20 12:05:00,47.97,47.97,47.91,47.95,59084.27785882616,32.5855,32.5855,32.5448,32.5719,59084.2779
2017-06-20 12:10:00,47.95,47.95,47.9,47.92,19598.24935473011,32.5719,32.5719,32.538,32.5516,19598.2494
2017-06-20 12:15:00,47.92,47.92,47.87,47.9,37940.74739086522,32.5516,32.5516,32.5176,32.538,37940.7474
2017-06-20 12:20:00,47.9,47.91,47.85,47.86,25364.156660307483,32.538,32.5448,32.504,32.5108,25364.1567
2017-06-20 12:25:00,47.86,47.9,47.85,47.86,33872.74155538099,32.5108,32.538,32.504,32.5108,33872.7416
2017-06-20 12:30:00,47.86,47.88,47.83,47.88,23591.06722028953,32.5108,32.5244,32.4904,32.5244,23591.0672
2017-06-20 12:35:00,47.88,47.89,47.83,47.83,37637.75109415329,32.5244,32.5312,32.4904,32.4904,37637.7511
2017-06-20 12:40:00,47.83,47.84,47.81,47.82,16524.52025586354,32.4904,32.4972,32.4768,32.4836,16524.5203
2017-06-20 12:45:00,47.82,47.84,47.78,47.83,26640.107732016608,32.4836,32.4972,32.4565,32.4904,26640.1077
2017-06-20 12:50:00,47.83,47.89,47.83,47.89,24672.876220401748,32.4904,32.5312,32.4904,32.5312,24672.8762
2017-06-20 12:55:00,47.89,47.96,47.88,47.96,44264.39232409382,32.5312,32.5787,32.5244,32.5787,44264.3923
2017-06-20 13:00:00,47.96,47.98,47.93,47.93,25251.93580967344,32.5787,32.5923,32.5584,32.5584,25251.9358
2017-06-20 13:05:00,47.93,47.93,47.89,47.91,44131.97172034564,32.5584,32.5584,32.5312,32.5448,44131.9717
2017-06-20 13:10:00,47.91,47.93,47.86,47.87,26103.69206598586,32.5448,32.5584,32.5108,32.5176,26103.6921
2017-06-20 13:15:00,47.86,47.88,47.83,47.83,33839.07530019077,32.5108,32.5244,32.4904,32.4904,33839.0753
2017-06-20 13:20:00,47.83,47.9,47.82,47.89,45560.543148917066,32.4904,32.538,32.4836,32.5312,45560.5431
2017-06-20 13:25:00,47.88,47.89,47.83,47.83,36985.74795196948,32.5244,32.5312,32.4904,32.4904,36985.748
2017-06-20 13:30:00,47.83,47.88,47.83,47.87,27068.79138143867,32.4904,32.5244,32.4904,32.5176,27068.7914
2017-06-20 13:35:00,47.87,47.89,47.82,47.83,41030.18740882056,32.5176,32.5312,32.4836,32.4904,41030.1874
2017-06-20 13:40:00,47.82,47.83,47.79,47.82,34498.93390191897,32.4836,32.4904,32.4633,32.4836,34498.9339
2017-06-20 13:45:00,47.81,47.84,47.8,47.83,23536.079003478844,32.4768,32.4972,32.4701,32.4904,23536.079
2017-06-20 13:50:00,47.83,47.83,47.79,47.8,25937.60520704747,32.4904,32.4904,32.4633,32.4701,25937.6052
2017-06-20 13:55:00,47.8,47.83,47.79,47.83,35690.71933565256,32.4701,32.4904,32.4633,32.4904,35690.7193
2017-06-20 14:00:00,47.83,47.85,47.81,47.82,24140.94938839636,32.4904,32.504,32.4768,32.4836,24140.9494
2017-06-20 14:05:00,47.81,47.82,47.77,47.81,32127.707328021545,32.4768,32.4836,32.4497,32.4768,32127.7073
2017-06-20 14:10:00,47.81,47.82,47.79,47.81,21921.2209628549,32.4768,32.4836,32.4633,32.4768,21921.221
2017-06-20 14:15:00,47.81,47.81,47.76,47.79,35808.55122881831,32.4768,32.4768,32.4429,32.4633,35808.5512
2017-06-20 14:20:00,47.79,47.8,47.75,47.75,36628.8856469532,32.4633,32.4701,32.4361,32.4361,36628.8856
2017-06-20 14:25:00,47.75,47.75,47.7,47.71,30048.25496577264,32.4361,32.4361,32.4021,32.4089,30048.255
2017-06-20 14:30:00,47.71,47.75,47.69,47.7,45441.589047244976,32.4089,32.4361,32.3953,32.4021,45441.589
2017-06-20 14:35:00,47.71,47.71,47.66,47.69,39490.51733812142,32.4089,32.4089,32.375,32.3953,39490.5173
2017-06-20 14:40:00,47.68,47.69,47.66,47.69,43907.530019077545,32.3885,32.3953,32.375,32.3953,43907.53
2017-06-20 14:45:00,47.69,47.7,47.65,47.65,29567.94972505892,32.3953,32.4021,32.3682,32.3682,29567.9497
2017-06-20 14:50:00,47.65,47.7,47.64,47.69,36419.03265626753,32.3682,32.4021,32.3614,32.3953,36419.0327
2017-06-20 14:55:00,47.69,47.71,47.67,47.68,24665.02076085737,32.3953,32.4089,32.3817,32.3885,24665.0208
2017-06-20 15:00:00,47.68,47.72,47.66,47.72,31206.37414431601,32.3885,32.4157,32.375,32.4157,31206.3741
2017-06-20 15:05:00,47.71,47.72,47.66,47.66,29888.90135787229,32.4089,32.4157,32.375,32.375,29888.9014
2017-06-20 15:10:00,47.66,47.71,47.65,47.71,45287.84648187633,32.375,32.4089,32.3682,32.4089,45287.8465
2017-06-20 15:15:00,47.7,47.73,47.68,47.68,35501.06609808102,32.4021,32.4225,32.3885,32.3885,35501.0661
2017-06-20 15:20:00,47.68,47.7,47.66,47.66,44635.84333969251,32.3885,32.4021,32.375,32.375,44635.8433
2017-06-20 15:25:00,47.66,47.7,47.63,47.67,59249.24250925822,32.375,32.4021,32.3546,32.3817,59249.2425
2017-06-20 15:30:00,47.67,47.68,47.61,47.64,66920.65985860172,32.3817,32.3885,32.341,32.3614,66920.6599
2017-06-20 15:35:00,47.64,47.67,47.62,47.66,73284.70429805857,32.3614,32.3817,32.3478,32.375,73284.7043
2017-06-20 15:40:00,47.66,47.66,47.59,47.59,93761.64291325328,32.375,32.375,32.3274,32.3274,93761.6429
2017-06-20 15:45:00,47.59,47.61,47.53,47.53,139003.47884636966,32.3274,32.341,32.2866,32.2866,139003.4788
2017-06-20 15:50:00,47.53,47.58,47.53,47.54,128450.2300527438,32.2866,32.3206,32.2866,32.2934,128450.2301
2017-06-20 15:55:00,47.55,47.58,47.5,47.56,400880.9336774773,32.3002,32.3206,32.2663,32.307,400880.9337
2017-06-21 09:30:00,47.8,47.88,47.54,47.55,130584.67063180338,32.4701,32.5244,32.2934,32.3002,130584.6706
2017-06-21 09:35:00,47.53,47.53,47.36,47.36,64235.21490292896,32.2866,32.2866,32.1712,32.1712,64235.2149
2017-06-21 09:40:00,47.4,47.41,47.28,47.29,48113.56750084165,32.1983,32.2051,32.1168,32.1236,48113.5675
2017-06-21 09:45:00,47.27,47.39,47.26,47.36,54688.58713949051,32.11,32.1915,32.1032,32.1712,54688.5871
2017-06-21 09:50:00,47.36,47.43,47.31,47.42,32395.91516103692,32.1712,32.2187,32.1372,32.2119,32395.9152
2017-06-21 09:55:00,47.42,47.47,47.38,47.38,38627.53899674559,32.2119,32.2459,32.1848,32.1848,38627.539
2017-06-21 10:00:00,47.42,47.44,47.31,47.31,36210.3018740882,32.2119,32.2255,32.1372,32.1372,36210.3019
2017-06-21 10:05:00,47.33,47.42,47.32,47.34,21923.46537986758,32.1508,32.2119,32.144,32.1576,21923.4654
2017-06-21 10:10:00,47.34,47.38,47.29,47.29,55955.56054314892,32.1576,32.1848,32.1236,32.1236,55955.5605
2017-06-21 10:15:00,47.28,47.34,47.26,47.28,78079.90124565143,32.1168,32.1576,32.1032,32.1168,78079.9012
2017-06-21 10:20:00,47.27,47.41,47.26,47.41,31811.24452923353,32.11,32.2051,32.1032,32.2051,31811.2445
2017-06-21 10:25:00,47.42,47.43,47.36,47.4,34964.65043205027,32.2119,32.2187,32.1712,32.1983,34964.6504
2017-06-21 10:30:00,47.41,47.54,47.41,47.47,35927.50533049041,32.2051,32.2934,32.2051,32.2459,35927.5053
2017-06-21 10:35:00,47.47,47.49,47.42,47.48,63367.74772752777,32.2459,32.2595,32.2119,32.2527,63367.7477
2017-06-21 10:40:00,47.48,47.55,47.48,47.5,49198.743126472895,32.2527,32.3002,32.2527,32.2663,49198.7431
2017-06-21 10:45:00,47.5,47.5,47.42,47.42,45536.97677028392,32.2663,32.2663,32.2119,32.2119,45536.9768
2017-06-21 10:50:00,47.42,47.48,47.42,47.42,71950.39838401975,32.2119,32.2527,32.2119,32.2119,71950.3984
2017-06-21 10:55:00,47.42,47.42,47.32,47.32,52237.68376164291,32.2119,32.2119,32.144,32.144,52237.6838
2017-06-21 11:00:00,47.33,47.33,47.26,47.26,30713.724610032543,32.1508,32.1508,32.1032,32.1032,30713.7246
2017-06-21 11:05:00,47.26,47.28,47.19,47.19,97497.47503086072,32.1032,32.1168,32.0557,32.0557,97497.475
2017-06-21 11:10:00,47.19,47.19,47.1,47.12,55600.94265514532,32.0557,32.0557,31.9946,32.0081,55600.9427
2017-06-21 11:15:00,47.12,47.13,47.07,47.1,44947.817304455166,32.0081,32.0149,31.9742,31.9946,44947.8173
2017-06-21 11:20:00,47.1,47.15,47.05,47.05,48756.592974974745,31.9946,32.0285,31.9606,31.9606,48756.593
2017-06-21 11:25:00,47.06,47.13,47.05,47.12,38728.53776231624,31.9674,32.0149,31.9606,32.0081,38728.5378
2017-06-21 11:30:00,47.13,47.19,47.12,47.18,47524.4080350129,32.0149,32.0557,32.0081,32.0489,47524.408
2017-06-21 11:35:00,47.18,47.21,47.15,47.16,31206.37414431601,32.0489,32.0693,32.0285,32.0353,31206.3741
2017-06-21 11:40:00,47.15,47.27,47.15,47.26,58401.97508697116,32.0285,32.11,32.0285,32.1032,58401.9751
2017-06-21 11:45:00,47.26,47.27,47.22,47.22,25791.718101223207,32.1032,32.11,32.0761,32.0761,25791.7181
2017-06-21 11:50:00,47.23,47.26,47.2,47.21,32364.493322859387,32.0829,32.1032,32.0625,32.0693,32364.4933
2017-06-21 11:55:00,47.21,47.24,47.17,47.21,51977.33138817192,32.0693,32.0897,32.0421,32.0693,51977.3314
2017-06-21 12:00:00,47.21,47.23,47.17,47.17,30489.28290876445,32.0693,32.0829,32.0421,32.0421,30489.2829
2017-06-21 12:05:00,47.17,47.21,47.14,47.19,27850.970710357986,32.0421,32.0693,32.0217,32.0557,27850.9707
2017-06-21 12:10:00,47.2,47.23,47.16,47.16,22733.699921445404,32.0625,32.0829,32.0353,32.0353,22733.6999
2017-06-21 12:15:00,47.16,47.17,47.1,47.11,26482.99854112894,32.0353,32.0421,31.9946,32.0013,26482.9985
2017-06-21 12:20:00,47.11,47.19,47.1,47.19,24991.583436202443,32.0013,32.0557,31.9946,32.0557,24991.5834
2017-06-21 12:25:00,47.19,47.2,47.15,47.15,23447.424531477947,32.0557,32.0625,32.0285,32.0285,23447.4245
2017-06-21 12:30:00,47.16,47.16,47.11,47.11,21987.431264728984,32.0353,32.0353,32.0013,32.0013,21987.4313
2017-06-21 12:35:00,47.1,47.11,47.06,47.09,31241.162608012568,31.9946,32.0013,31.9674,31.9878,31241.1626
2017-06-21 12:40:00,47.09,47.1,47.05,47.08,54372.1243407025,31.9878,31.9946,31.9606,31.981,54372.1243
2017-06-21 12:45:00,47.07,47.14,47.07,47.09,41433.06026259679,31.9742,32.0217,31.9742,31.9878,41433.0603
2017-06-21 12:50:00,47.09,47.1,47.08,47.08,19711.592413870498,31.9878,31.9946,31.981,31.981,19711.5924
2017-06-21 12:55:00,47.09,47.09,46.95,46.96,51126.69734036584,31.9878,31.9878,31.8927,31.8995,51126.6973
2017-06-21 13:00:00,46.96,46.99,46.93,46.99,39321.06385366401,31.8995,31.9198,31.8791,31.9198,39321.0639
2017-06-21 13:05:00,46.98,47.0,46.94,46.96,28678.03837953092,31.913,31.9266,31.8859,31.8995,28678.0384
2017-06-21 13:10:00,46.96,46.96,46.88,46.89,36886.99360341151,31.8995,31.8995,31.8451,31.8519,36886.9936
2017-06-21 13:15:00,46.89,46.92,46.88,46.92,28856.469532039053,31.8519,31.8723,31.8451,31.8723,28856.4695
2017-06-21 13:20:00,46.92,46.96,46.91,46.94,76119.40298507462,31.8723,31.8995,31.8655,31.8859,76119.403
2017-06-21 13:25:00,46.94,46.97,46.93,46.97,61623.83570867467,31.8859,31.9062,31.8791,31.9062,61623.8357
2017-06-21 13:30:00,46.97,46.99,46.93,46.93,72247.78363819998,31.9062,31.9198,31.8791,31.8791,72247.7836
2017-06-21 13:35:00,46.93,46.94,46.89,46.9,32740.433172483445,31.8791,31.8859,31.8519,31.8587,32740.4332
2017-06-21 13:40:00,46.9,46.9,46.84,46.86,46079.00347884637,31.8587,31.8587,31.8179,31.8315,46079.0035
2017-06-21 13:45:00,46.86,46.88,46.79,46.8,30314.21838177533,31.8315,31.8451,31.784,31.7908,30314.2184
2017-06-21 13:50:00,46.81,46.81,46.72,46.75,65131.859499495,31.7976,31.7976,31.7364,31.7568,65131.8595
2017-06-21 13:55:00,46.75,46.77,46.7,46.77,67810.57120412972,31.7568,31.7704,31.7228,31.7704,67810.5712
2017-06-21 14:00:00,46.77,46.79,46.71,46.71,34497.81169341264,31.7704,31.784,31.7296,31.7296,34497.8117
2017-06-21 14:05:00,46.71,46.72,46.69,46.69,81593.53607900348,31.7296,31.7364,31.716,31.716,81593.5361
2017-06-21 14:10:00,46.68,46.72,46.65,46.71,68221.29951745034,31.7093,31.7364,31.6889,31.7296,68221.2995
2017-06-21 14:15:00,46.7,46.74,46.68,46.69,36133.99169565705,31.7228,31.75,31.7093,31.716,36133.9917
2017-06-21 14:20:00,46.69,46.72,46.68,46.68,46937.492986196834,31.716,31.7364,31.7093,31.7093,46937.493
2017-06-21 14:25:00,46.68,46.72,46.68,46.7,141620.46908315565,31.7093,31.7364,31.7093,31.7228,141620.4691
2017-06-21 14:30:00,46.7,46.71,46.64,46.68,66967.79261586802,31.7228,31.7296,31.6821,31.7093,66967.7926
2017-06-21 14:35:00,46.68,46.72,46.65,46.72,100698.01369094376,31.7093,31.7364,31.6889,31.7364,100698.0137
2017-06-21 14:40:00,46.72,46.76,46.71,46.71,53918.75210414095,31.7364,31.7636,31.7296,31.7296,53918.7521
2017-06-21 14:45:00,46.7,46.71,46.65,46.66,41604.75816406688,31.7228,31.7296,31.6889,31.6957,41604.7582
2017-06-21 14:50:00,46.66,46.69,46.64,46.68,47436.875771518346,31.6957,31.716,31.6821,31.7093,47436.8758
2017-06-21 14:55:00,46.68,46.69,46.64,46.68,69277.29772191672,31.7093,31.716,31.6821,31.7093,69277.2977
2017-06-21 15:00:00,46.68,46.7,46.63,46.64,57185.50106609808,31.7093,31.7228,31.6753,31.6821,57185.5011
2017-06-21 15:05:00,46.64,46.7,46.62,46.7,63521.490292896415,31.6821,31.7228,31.6685,31.7228,63521.4903
2017-06-21 15:10:00,46.7,46.71,46.68,46.68,92594.54606665918,31.7228,31.7296,31.7093,31.7093,92594.5461
2017-06-21 15:15:00,46.68,46.73,46.66,46.73,94686.34272247784,31.7093,31.7432,31.6957,31.7432,94686.3427
2017-06-21 15:20:00,46.73,46.74,46.71,46.73,57091.23555156548,31.7432,31.75,31.7296,31.7432,57091.2356
2017-06-21 15:25:00,46.73,46.74,46.68,46.73,150048.25496577262,31.7432,31.75,31.7093,31.7432,150048.255
2017-06-21 15:30:00,46.73,46.75,46.67,46.68,124696.4425990349,31.7432,31.7568,31.7025,31.7093,124696.4426
2017-06-21 15:35:00,46.68,46.68,46.6,46.62,132656.2675345079,31.7093,31.7093,31.6549,31.6685,132656.2675
2017-06-21 15:40:00,46.62,46.71,46.61,46.7,103375.60318707216,31.6685,31.7296,31.6617,31.7228,103375.6032
2017-06-21 15:45:00,46.71,46.74,46.7,46.74,145706.4302547413,31.7296,31.75,31.7228,31.75,145706.4303
2017-06-21 15:50:00,46.74,46.76,46.7,46.74,198068.679160588,31.75,31.7636,31.7228,31.75,198068.6792
2017-06-21 15:55:00,46.74,46.83,46.71,46.81,479022.5563909774,31.75,31.8111,31.7296,31.7976,479022.5564
2017-06-22 09:30:00,46.62,46.65,46.47,46.62,77563.68533273482,31.6685,31.6889,31.5666,31.6685,77563.6853
2017-06-22 09:35:00,46.6,46.66,46.47,46.55,55395.57849848502,31.6549,31.6957,31.5666,31.6209,55395.5785
2017-06-22 09:40:00,46.57,46.66,46.56,46.6,46849.96072270228,31.6345,31.6957,31.6277,31.6549,46849.9607
2017-06-22 09:45:00,46.6,46.74,46.59,46.68,24423.745931994163,31.6549,31.75,31.6481,31.7093,24423.7459
2017-06-22 09:50:00,46.67,46.75,46.63,46.74,62637.18998990012,31.7025,31.7568,31.6753,31.75,62637.19
2017-06-22 09:55:00,46.74,46.82,46.7,46.7,46773.65054427112,31.75,31.8044,31.7228,31.7228,46773.6505
2017-06-22 10:00:00,46.73,46.77,46.65,46.77,85551.56548086634,31.7432,31.7704,31.6889,31.7704,85551.5655
2017-06-22 10:05:00,46.76,46.78,46.67,46.67,49625.18235888228,31.7636,31.7772,31.7025,31.7025,49625.1824
2017-06-22 10:10:00,46.68,46.71,46.64,46.7,49163.95466277634,31.7093,31.7296,31.6821,31.7228,49163.9547
2017-06-22 10:15:00,46.7,46.75,46.68,46.73,56738.86208057457,31.7228,31.7568,31.7093,31.7432,56738.8621
2017-06-22 10:20:00,46.73,46.73,46.62,46.63,38248.23252160251,31.7432,31.7432,31.6685,31.6753,38248.2325
2017-06-22 10:25:00,46.62,46.63,46.56,46.58,27583.88508584895,31.6685,31.6753,31.6277,31.6413,27583.8851
2017-06-22 10:30:00,46.57,46.6,46.52,46.52,63513.63483335204,31.6345,31.6549,31.6006,31.6006,63513.6348
2017-06-22 10:35:00,46.52,46.57,46.52,46.57,176763.55066771407,31.6006,31.6345,31.6006,31.6345,176763.5507
2017-06-22 10:40:00,46.57,46.6,46.55,46.6,62343.171361238914,31.6345,31.6549,31.6209,31.6549,62343.1714
2017-06-22 10:45:00,46.6,46.76,46.6,46.72,60891.03355403434,31.6549,31.7636,31.6549,31.7364,60891.0336
2017-06-22 10:50:00,46.73,46.76,46.72,46.74,16674.89619571316,31.7432,31.7636,31.7364,31.75,16674.8962
2017-06-22 10:55:00,46.75,46.76,46.66,46.68,61547.52553024352,31.7568,31.7636,31.6957,31.7093,61547.5255
2017-06-22 11:00:00,46.68,46.75,46.67,46.75,63892.94130849512,31.7093,31.7568,31.7025,31.7568,63892.9413
2017-06-22 11:05:00,46.75,46.84,46.74,46.84,20744.024239703736,31.7568,31.8179,31.75,31.8179,20744.0242
2017-06-22 11:10:00,46.83,46.85,46.76,46.76,37639.99551116597,31.8111,31.8247,31.7636,31.7636,37639.9955
2017-06-22 11:15:00,46.76,46.77,46.71,46.72,56046.45943216249,31.7636,31.7704,31.7296,31.7364,56046.4594
2017-06-22 11:20:00,46.72,46.82,46.71,46.82,66605.31926832005,31.7364,31.8044,31.7296,31.8044,66605.3193
2017-06-22 11:25:00,46.82,46.85,46.81,46.84,23038.940635170013,31.8044,31.8247,31.7976,31.8179,23038.9406
2017-06-22 11:30:00,46.84,46.84,46.76,46.76,34333.969251486924,31.8179,31.8179,31.7636,31.7636,34333.9693
2017-06-22 11:35:00,46.75,46.75,46.68,46.74,21933.56525642464,31.7568,31.7568,31.7093,31.75,21933.5653
2017-06-22 11:40:00,46.74,46.74,46.69,46.73,16272.02334193693,31.75,31.75,31.716,31.7432,16272.0233
2017-06-22 11:45:00,46.73,46.75,46.71,46.74,19041.633935585232,31.7432,31.7568,31.7296,31.75,19041.6339
2017-06-22 11:50:00,46.73,46.73,46.69,46.7,18544.4955672764,31.7432,31.7432,31.716,31.7228,18544.4956
2017-06-22 11:55:00,46.71,46.72,46.68,46.71,28623.050162720232,31.7296,31.7364,31.7093,31.7296,28623.0502
2017-06-22 12:00:00,46.71,46.73,46.68,46.7,22105.263157894737,31.7296,31.7432,31.7093,31.7228,22105.2632
2017-06-22 12:05:00,46.7,46.71,46.66,46.66,44281.22545168892,31.7228,31.7296,31.6957,31.6957,44281.2255
2017-06-22 12:10:00,46.66,46.7,46.66,46.68,27084.50230052744,31.6957,31.7228,31.6957,31.7093,27084.5023
2017-06-22 12:15:00,46.68,46.68,46.67,46.68,24675.12063741443,31.7093,31.7093,31.7025,31.7093,24675.1206
2017-06-22 12:20:00,46.69,46.72,46.68,46.72,27200.089776680503,31.716,31.7364,31.7093,31.7364,27200.0898
2017-06-22 12:25:00,46.72,46.73,46.7,46.72,22013.242060374818,31.7364,31.7432,31.7228,31.7364,22013.2421
2017-06-22 12:30:00,46.71,46.71,46.66,46.68,79322.18606217035,31.7296,31.7296,31.6957,31.7093,79322.1861
2017-06-22 12:35:00,46.68,46.7,46.66,46.66,27329.14375490966,31.7093,31.7228,31.6957,31.6957,27329.1438
2017-06-22 12:40:00,46.66,46.67,46.65,46.67,31748.40085287846,31.6957,31.7025,31.6889,31.7025,31748.4009
2017-06-22 12:45:00,46.67,46.68,46.66,46.66,57960.94714397935,31.7025,31.7093,31.6957,31.6957,57960.9471
2017-06-22 12:50:00,46.66,46.68,46.63,46.66,36422.39928178655,31.6957,31.7093,31.6753,31.6957,36422.3993
2017-06-22 12:55:00,46.66,46.68,46.65,46.66,66116.0363595556,31.6957,31.7093,31.6889,31.6957,66116.0364
2017-06-22 13:00:00,46.67,46.72,46.66,46.72,32793.17697228145,31.7025,31.7364,31.6957,31.7364,32793.177
2017-06-22 13:05:00,46.72,46.75,46.7,46.74,40215.46403321737,31.7364,31.7568,31.7228,31.75,40215.464
2017-06-22 13:10:00,46.75,46.75,46.68,46.7,32024.46414543822,31.7568,31.7568,31.7093,31.7228,32024.4641
2017-06-22 13:15:00,46.7,46.72,46.69,46.72,21433.060262596788,31.7228,31.7364,31.716,31.7364,21433.0603
2017-06-22 13:20:00,46.72,46.76,46.71,46.76,29473.68421052632,31.7364,31.7636,31.7296,31.7636,29473.6842
2017-06-22 13:25:00,46.76,46.78,46.76,46.78,28633.150039277298,31.7636,31.7772,31.7636,31.7772,28633.15
2017-06-22 13:30:00,46.78,46.79,46.76,46.77,25006.17214678488,31.7772,31.784,31.7636,31.7704,25006.1721
2017-06-22 13:35:00,46.77,46.78,46.74,46.74,23852.54180226686,31.7704,31.7772,31.75,31.75,23852.5418
2017-06-22 13:40:00,46.74,46.75,46.71,46.74,24798.56357311188,31.75,31.7568,31.7296,31.75,24798.5636
2017-06-22 13:45:00,46.73,46.76,46.72,46.76,24448.43451913365,31.7432,31.7636,31.7364,31.7636,24448.4345
2017-06-22 13:50:00,46.77,46.79,46.76,46.79,28601.72820109976,31.7704,31.784,31.7636,31.784,28601.7282
2017-06-22 13:55:00,46.79,46.8,46.76,46.76,20272.69666704073,31.784,31.7908,31.7636,31.7636,20272.6967
2017-06-22 14:00:00,46.76,46.77,46.71,46.71,36917.2932330827,31.7636,31.7704,31.7296,31.7296,36917.2932
2017-06-22 14:05:00,46.71,46.72,46.68,46.68,29555.60543148917,31.7296,31.7364,31.7093,31.7093,29555.6054
2017-06-22 14:10:00,46.68,46.69,46.65,46.69,28385.14195937605,31.7093,31.716,31.6889,31.716,28385.142
2017-06-22 14:15:00,46.69,46.71,46.66,46.67,22459.881045898328,31.716,31.7296,31.6957,31.7025,22459.881
2017-06-22 14:20:00,46.68,46.69,46.65,46.69,26900.4601054876,31.7093,31.716,31.6889,31.716,26900.4601
2017-06-22 14:25:00,46.69,46.73,46.68,46.73,20588.03725732241,31.716,31.7432,31.7093,31.7432,20588.0373
2017-06-22 14:30:00,46.72,46.72,46.69,46.71,18379.53091684435,31.7364,31.7364,31.716,31.7296,18379.5309
2017-06-22 14:35:00,46.72,46.73,46.7,46.71,19927.056447087867,31.7364,31.7432,31.7228,31.7296,19927.0564
2017-06-22 14:40:00,46.72,46.76,46.7,46.76,24160.026933004152,31.7364,31.7636,31.7228,31.7636,24160.0269
2017-06-22 14:45:00,46.76,46.76,46.7,46.72,28895.746829760967,31.7636,31.7636,31.7228,31.7364,28895.7468
2017-06-22 14:50:00,46.73,46.73,46.69,46.71,19229.04275614409,31.7432,31.7432,31.716,31.7296,19229.0428
2017-06-22 14:55:00,46.71,46.74,46.7,46.74,20736.16878015935,31.7296,31.75,31.7228,31.75,20736.1688
2017-06-22 15:00:00,46.73,46.77,46.71,46.76,37211.31186174391,31.7432,31.7704,31.7296,31.7636,37211.3119
2017-06-22 15:05:00,46.76,46.78,46.74,46.76,34669.50959488273,31.7636,31.7772,31.75,31.7636,34669.5096
2017-06-22 15:10:00,46.76,46.77,46.69,46.71,90248.00807990124,31.7636,31.7704,31.716,31.7296,90248.0081
2017-06-22 15:15:00,46.71,46.71,46.6,46.61,71595.78049601616,31.7296,31.7296,31.6549,31.6617,71595.7805
2017-06-22 15:20:00,46.6,46.62,46.6,46.61,31326.450454494443,31.6549,31.6685,31.6549,31.6617,31326.4505
2017-06-22 15:25:00,46.6,46.65,46.6,46.64,37461.56435865784,31.6549,31.6889,31.6549,31.6821,37461.5644
2017-06-22 15:30:00,46.65,46.65,46.58,46.59,59968.57816182247,31.6889,31.6889,31.6413,31.6481,59968.5782
2017-06-22 15:35:00,46.59,46.62,46.57,46.58,59822.6910559982,31.6481,31.6685,31.6345,31.6413,59822.6911
2017-06-22 15:40:00,46.58,46.58,46.49,46.5,103102.90652003142,31.6413,31.6413,31.5802,31.587,103102.9065
2017-06-22 15:45:00,46.49,46.56,46.49,46.52,101997.53114128605,31.5802,31.6277,31.5802,31.6006,101997.5311
2017-06-22 15:50:00,46.52,46.52,46.49,46.52,127770.17169790146,31.6006,31.6006,31.5802,31.6006,127770.1717
2017-06-22 15:55:00,46.52,46.53,46.5,46.52,237884.63696554812,31.6006,31.6074,31.587,31.6006,237884.637
2017-06-23 09:30:00,46.77,46.81,46.67,46.8,70576.815172259,31.7704,31.7976,31.7025,31.7908,70576.8152
2017-06-23 09:35:00,46.8,46.84,46.69,46.78,88540.00673325104,31.7908,31.8179,31.716,31.7772,88540.0067
2017-06-23 09:40:00,46.79,46.81,46.65,46.77,31164.852429581413,31.784,31.7976,31.6889,31.7704,31164.8524
2017-06-23 09:45:00,46.75,46.75,46.69,46.72,29829.424307036246,31.7568,31.7568,31.716,31.7364,29829.4243
2017-06-23 09:50:00,46.71,46.71,46.64,46.64,37395.35405678375,31.7296,31.7296,31.6821,31.6821,37395.3541
2017-06-23 09:55:00,46.61,46.68,46.6,46.68,33373.35877005947,31.6617,31.7093,31.6549,31.7093,33373.3588
2017-06-23 10:00:00,46.66,46.74,46.65,46.72,27035.12512624845,31.6957,31.75,31.6889,31.7364,27035.1251
2017-06-23 10:05:00,46.74,46.78,46.7,46.76,29016.94534844574,31.75,31.7772,31.7228,31.7636,29016.9453
2017-06-23 10:10:00,46.76,46.76,46.68,46.72,65742.34092694422,31.7636,31.7636,31.7093,31.7364,65742.3409
2017-06-23 10:15:00,46.71,46.73,46.61,46.64,31178.3189316575,31.7296,31.7432,31.6617,31.6821,31178.3189
2017-06-23 10:20:00,46.63,46.66,46.6,46.63,20905.622264616766,31.6753,31.6957,31.6549,31.6753,20905.6223
2017-06-23 10:25:00,46.64,46.65,46.59,46.6,24654.920884300303,31.6821,31.6889,31.6481,31.6549,24654.9209
2017-06-23 10:30:00,46.61,46.73,46.61,46.7,44487.71181685557,31.6617,31.7432,31.6617,31.7228,44487.7118
2017-06-23 10:35:00,46.7,46.73,46.68,46.7,38653.34979239143,31.7228,31.7432,31.7093,31.7228,38653.3498
2017-06-23 10:40:00,46.71,46.77,46.68,46.77,45361.9122432948,31.7296,31.7704,31.7093,31.7704,45361.9122
2017-06-23 10:45:00,46.78,46.78,46.75,46.76,26729.884412523847,31.7772,31.7772,31.7568,31.7636,26729.8844
2017-06-23 10:50:00,46.76,46.78,46.75,46.76,17996.857816182244,31.7636,31.7772,31.7568,31.7636,17996.8578
2017-06-23 10:55:00,46.76,46.76,46.7,46.7,20686.79160588037,31.7636,31.7636,31.7228,31.7228,20686.7916
2017-06-23 11:00:00,46.71,46.74,46.7,46.72,18423.297048591627,31.7296,31.75,31.7228,31.7364,18423.297
2017-06-23 11:05:00,46.73,46.76,46.71,46.75,36061.04814274492,31.7432,31.7636,31.7296,31.7568,36061.0481
2017-06-23 11:10:00,46.75,46.76,46.73,46.75,53107.39535405678,31.7568,31.7636,31.7432,31.7568,53107.3954
2017-06-23 11:15:00,46.75,46.76,46.73,46.76,83228.59387274155,31.7568,31.7636,31.7432,31.7636,83228.5939
2017-06-23 11:20:00,46.76,46.82,46.76,46.79,30172.82010997644,31.7636,31.8044,31.7636,31.784,30172.8201
2017-06-23 11:25:00,46.78,46.8,46.76,46.79,28143.86713051285,31.7772,31.7908,31.7636,31.784,28143.8671
2017-06-23 11:30:00,46.79,46.8,46.75,46.79,27113.67972169229,31.784,31.7908,31.7568,31.784,27113.6797
2017-06-23 11:35:00,46.78,46.79,46.75,46.76,25635.73111884188,31.7772,31.784,31.7568,31.7636,25635.7311
2017-06-23 11:40:00,46.76,46.77,46.71,46.72,51933.56525642464,31.7636,31.7704,31.7296,31.7364,51933.5653
2017-06-23 11:45:00,46.72,46.76,46.69,46.69,25376.50095387723,31.7364,31.7636,31.716,31.716,25376.501
2017-06-23 11:50:00,46.68,46.71,46.67,46.68,17306.69958478285,31.7093,31.7296,31.7025,31.7093,17306.6996
2017-06-23 11:55:00,46.68,46.69,46.63,46.64,22495.791718101224,31.7093,31.716,31.6753,31.6821,22495.7917
2017-06-23 12:00:00,46.62,46.64,46.6,46.6,34532.60015710919,31.6685,31.6821,31.6549,31.6549,34532.6002
2017-06-23 12:05:00,46.6,46.6,46.55,46.55,23619.12243294804,31.6549,31.6549,31.6209,31.6209,23619.1224
2017-06-23 12:10:00,46.55,46.56,46.52,46.52,19251.4869262709,31.6209,31.6277,31.6006,31.6006,19251.4869
2017-06-23 12:15:00,46.52,46.55,46.52,46.54,27007.069913589945,31.6006,31.6209,31.6006,31.6142,27007.0699
2017-06-23 12:20:00,46.54,46.56,46.52,46.53,24271.125575131857,31.6142,31.6277,31.6006,31.6074,24271.1256
2017-06-23 12:25:00,46.52,46.53,46.49,46.52,18954.10167209068,31.6006,31.6074,31.5802,31.6006,18954.1017
2017-06-23 12:30:00,46.53,46.57,46.51,46.57,30588.03725732241,31.6074,31.6345,31.5938,31.6345,30588.0373
2017-06-23 12:35:00,46.57,46.57,46.52,46.54,29771.06946470654,31.6345,31.6345,31.6006,31.6142,29771.0695
2017-06-23 12:40:00,46.54,46.58,46.52,46.55,25211.53630344518,31.6142,31.6413,31.6006,31.6209,25211.5363
2017-06-23 12:45:00,46.56,46.57,46.54,46.55,25737.852092918863,31.6277,31.6345,31.6142,31.6209,25737.8521
2017-06-23 12:50:00,46.54,46.56,46.52,46.52,18387.38637638873,31.6142,31.6277,31.6006,31.6006,18387.3864
2017-06-23 12:55:00,46.52,46.52,46.49,46.5,18610.705869150486,31.6006,31.6006,31.5802,31.587,18610.7059
2017-06-23 13:00:00,46.5,46.52,46.46,46.48,27132.75726630008,31.587,31.6006,31.5598,31.5734,27132.7573
2017-06-23 13:05:00,46.48,46.49,46.45,46.47,34082.594546066655,31.5734,31.5802,31.553,31.5666,34082.5945
2017-06-23 13:10:00,46.46,46.49,46.45,46.46,42959.26383121984,31.5598,31.5802,31.553,31.5598,42959.2638
2017-06-23 13:15:00,46.46,46.47,46.45,46.45,14425.990349006845,31.5598,31.5666,31.553,31.553,14425.9903
2017-06-23 13:20:00,46.46,46.47,46.41,46.41,23283.58208955224,31.5598,31.5666,31.5258,31.5258,23283.5821
2017-06-23 13:25:00,46.41,46.44,46.41,46.44,20333.29592638312,31.5258,31.5462,31.5258,31.5462,20333.2959
2017-06-23 13:30:00,46.44,46.47,46.43,46.46,21528.44798563573,31.5462,31.5666,31.5394,31.5598,21528.448
2017-06-23 13:35:00,46.46,46.53,46.45,46.49,51277.07328021546,31.5598,31.6074,31.553,31.5802,51277.0733
2017-06-23 13:40:00,46.49,46.52,46.49,46.51,16448.210077432384,31.5802,31.6006,31.5802,31.5938,16448.2101
2017-06-23 13:45:00,46.51,46.53,46.49,46.53,17591.74054539333,31.5938,31.6074,31.5802,31.6074,17591.7405
2017-06-23 13:50:00,46.52,46.6,46.52,46.6,60589.15946582875,31.6006,31.6549,31.6006,31.6549,60589.1595
2017-06-23 13:55:00,46.61,46.63,46.59,46.59,21914.48771181685,31.6617,31.6753,31.6481,31.6481,21914.4877
2017-06-23 14:00:00,46.6,46.6,46.58,46.58,16778.139378296488,31.6549,31.6549,31.6413,31.6413,16778.1394
2017-06-23 14:05:00,46.59,46.62,46.58,46.62,22253.39468073168,31.6481,31.6685,31.6413,31.6685,22253.3947
2017-06-23 14:10:00,46.63,46.64,46.59,46.64,33477.72416114914,31.6753,31.6821,31.6481,31.6821,33477.7242
2017-06-23 14:15:00,46.65,46.66,46.61,46.63,25477.49971944787,31.6889,31.6957,31.6617,31.6753,25477.4997
2017-06-23 14:20:00,46.63,46.66,46.61,46.61,28069.801369094377,31.6753,31.6957,31.6617,31.6617,28069.8014
2017-06-23 14:25:00,46.61,46.64,46.61,46.63,18184.266636741104,31.6617,31.6821,31.6617,31.6753,18184.2666
2017-06-23 14:30:00,46.63,46.64,46.58,46.63,33797.553585456175,31.6753,31.6821,31.6413,31.6753,33797.5536
2017-06-23 14:35:00,46.62,46.64,46.6,46.6,21906.63225227247,31.6685,31.6821,31.6549,31.6549,21906.6323
2017-06-23 14:40:00,46.6,46.62,46.57,46.58,36995.84782852654,31.6549,31.6685,31.6345,31.6413,36995.8478
2017-06-23 14:45:00,46.58,46.61,46.58,46.61,24585.343956907192,31.6413,31.6617,31.6413,31.6617,24585.344
2017-06-23 14:50:00,46.61,46.62,46.58,46.6,29553.36101447649,31.6617,31.6685,31.6413,31.6549,29553.361
2017-06-23 14:55:00,46.59,46.6,46.55,46.56,49849.62406015037,31.6481,31.6549,31.6209,31.6277,49849.6241
2017-06-23 15:00:00,46.56,46.56,46.51,46.53,35334.97923914263,31.6277,31.6277,31.5938,31.6074,35334.9792
2017-06-23 15:05:00,46.54,46.54,46.48,46.5,44620.13242060375,31.6142,31.6142,31.5734,31.587,44620.1324
2017-06-23 15:10:00,46.5,46.52,46.49,46.49,60529.68241499271,31.587,31.6006,31.5802,31.5802,60529.6824
2017-06-23 15:15:00,46.49,46.5,46.45,46.48,38196.61093031085,31.5802,31.587,31.553,31.5734,38196.6109
2017-06-23 15:20:00,46.48,46.49,46.46,46.49,38682.52721355628,31.5734,31.5802,31.5598,31.5802,38682.5272
2017-06-23 15:25:00,46.49,46.51,46.44,46.45,49111.21086297834,31.5802,31.5938,31.5462,31.553,49111.2109
2017-06-23 15:30:00,46.45,46.48,46.44,46.48,55459.54438334642,31.553,31.5734,31.5462,31.5734,55459.5444
2017-06-23 15:35:00,46.48,46.48,46.4,46.42,58346.98687016047,31.5734,31.5734,31.5191,31.5326,58346.9869
2017-06-23 15:40:00,46.42,46.48,46.38,46.47,79277.29772191672,31.5326,31.5734,31.5055,31.5666,79277.2977
2017-06-23 15:45:00,46.46,46.53,46.46,46.52,93890.69689148244,31.5598,31.6074,31.5598,31.6006,93890.6969
2017-06-23 15:50:00,46.52,46.52,46.47,46.49,122806.64347435752,31.6006,31.6006,31.5666,31.5802,122806.6435
2017-06-23 15:55:00,46.5,46.6,46.49,46.55,352190.5510043766,31.587,31.6549,31.5802,31.6209,352190.551
2017-06-26 09:30:00,46.74,46.78,46.69,46.76,61986.30905622264,31.75,31.7772,31.716,31.7636,61986.3091
2017-06-26 09:35:00,46.76,46.77,46.63,46.76,39928.17865559421,31.7636,31.7704,31.6753,31.7636,39928.1787
2017-06-26 09:40:00,46.77,46.94,46.77,46.94,61803.38906968915,31.7704,31.8859,31.7704,31.8859,61803.3891
2017-06-26 09:45:00,46.93,47.02,46.92,46.93,76957.69273931097,31.8791,31.9402,31.8723,31.8791,76957.6927
2017-06-26 09:50:00,46.96,47.1,46.95,47.09,37227.022780832674,31.8995,31.9946,31.8927,31.9878,37227.0228
2017-06-26 09:55:00,47.09,47.18,47.08,47.17,37732.016608685895,31.9878,32.0489,31.981,32.0421,37732.0166
2017-06-26 10:00:00,47.17,47.17,47.01,47.09,43424.98036135114,32.0421,32.0421,31.9334,31.9878,43424.9804
2017-06-26 10:05:00,47.08,47.2,47.07,47.18,41145.77488497362,31.981,32.0625,31.9742,32.0489,41145.7749
2017-06-26 10:10:00,47.19,47.2,46.97,46.97,90638.53664010772,32.0557,32.0625,31.9062,31.9062,90638.5366
2017-06-26 10:15:00,46.98,46.99,46.84,46.85,48706.09359218943,31.913,31.9198,31.8179,31.8247,48706.0936
2017-06-26 10:20:00,46.85,46.88,46.8,46.88,30476.9386151947,31.8247,31.8451,31.7908,31.8451,30476.9386
2017-06-26 10:25:00,46.88,46.91,46.79,46.85,46733.25103804287,31.8451,31.8655,31.784,31.8247,46733.251
2017-06-26 10:30:00,46.85,46.86,46.79,46.82,33315.00392772977,31.8247,31.8315,31.784,31.8044,33315.0039
2017-06-26 10:35:00,46.83,46.87,46.76,46.76,38547.86219279542,31.8111,31.8383,31.7636,31.7636,38547.8622
2017-06-26 10:40:00,46.76,46.81,46.72,46.77,31164.852429581413,31.7636,31.7976,31.7364,31.7704,31164.8524
2017-06-26 10:45:00,46.77,46.77,46.73,46.74,25141.95937605207,31.7704,31.7704,31.7432,31.75,25141.9594
2017-06-26 10:50:00,46.74,46.8,46.71,46.74,28410.95275502188,31.75,31.7908,31.7296,31.75,28410.9528
2017-06-26 10:55:00,46.74,46.75,46.63,46.66,58134.88946246213,31.75,31.7568,31.6753,31.6957,58134.8895
2017-06-26 11:00:00,46.66,46.68,46.53,46.53,47844.23745931994,31.6957,31.7093,31.6074,31.6074,47844.2375
2017-06-26 11:05:00,46.52,46.6,46.47,46.57,57170.912355515655,31.6006,31.6549,31.5666,31.6345,57170.9124
2017-06-26 11:10:00,46.57,46.71,46.54,46.7,48772.30389406352,31.6345,31.7296,31.6142,31.7228,48772.3039
2017-06-26 11:15:00,46.71,46.74,46.67,46.74,23741.44316013915,31.7296,31.75,31.7025,31.75,23741.4432
2017-06-26 11:20:00,46.75,46.77,46.69,46.76,35231.736056559304,31.7568,31.7704,31.716,31.7636,35231.7361
2017-06-26 11:25:00,46.76,46.8,46.74,46.76,22650.65649197621,31.7636,31.7908,31.75,31.7636,22650.6565
2017-06-26 11:30:00,46.76,46.84,46.76,46.81,29303.108517562563,31.7636,31.8179,31.7636,31.7976,29303.1085
2017-06-26 11:35:00,46.82,46.91,46.82,46.89,44650.43205027494,31.8044,31.8655,31.8044,31.8519,44650.4321
2017-06-26 11:40:00,46.9,47.0,46.89,46.98,35433.73358770059,31.8587,31.9266,31.8519,31.913,35433.7336
2017-06-26 11:45:00,46.98,46.98,46.93,46.95,27705.08360453372,31.913,31.913,31.8791,31.8927,27705.0836
2017-06-26 11:50:00,46.96,47.0,46.94,46.97,24408.035012905395,31.8995,31.9266,31.8859,31.9062,24408.035
2017-06-26 11:55:00,46.97,46.97,46.9,46.92,27172.034564022,31.9062,31.9062,31.8587,31.8723,27172.0346
2017-06-26 12:00:00,46.92,46.92,46.86,46.9,23681.966109303103,31.8723,31.8723,31.8315,31.8587,23681.9661
2017-06-26 12:05:00,46.9,46.9,46.85,46.88,18298.731904387834,31.8587,31.8587,31.8247,31.8451,18298.7319
2017-06-26 12:10:00,46.88,46.92,46.85,46.91,111692.29042756144,31.8451,31.8723,31.8247,31.8655,111692.2904
2017-06-26 12:15:00,46.9,46.91,46.86,46.87,42409.381663113,31.8587,31.8655,31.8315,31.8383,42409.3817
2017-06-26 12:20:00,46.87,46.92,46.87,46.9,22749.41084053417,31.8383,31.8723,31.8383,31.8587,22749.4108
2017-06-26 12:25:00,46.89,46.91,46.84,46.84,25514.53260015711,31.8519,31.8655,31.8179,31.8179,25514.5326
2017-06-26 12:30:00,46.84,46.85,46.8,46.83,60858.48950735046,31.8179,31.8247,31.7908,31.8111,60858.4895
2017-06-26 12:35:00,46.83,46.85,46.82,46.85,40794.523622489054,31.8111,31.8247,31.8044,31.8247,40794.5236
2017-06-26 12:40:00,46.85,46.85,46.81,46.82,13066.995847828526,31.8247,31.8247,31.7976,31.8044,13066.9958
2017-06-26 12:45:00,46.82,46.85,46.81,46.83,38024.913028840754,31.8044,31.8247,31.7976,31.8111,38024.913
2017-06-26 12:50:00,46.83,46.86,46.83,46.85,26436.98799236898,31.8111,31.8315,31.8111,31.8247,26436.988
2017-06-26 12:55:00,46.85,46.85,46.79,46.85,39992.144540455614,31.8247,31.8247,31.784,31.8247,39992.1445
2017-06-26 13:00:00,46.85,46.86,46.84,46.86,26261.923465379867,31.8247,31.8315,31.8179,31.8315,26261.9235
2017-06-26 13:05:00,46.87,46.88,46.85,46.87,16717.5401189541,31.8383,31.8451,31.8247,31.8383,16717.5401
2017-06-26 13:10:00,46.87,46.87,46.83,46.83,22723.60004488834,31.8383,31.8383,31.8111,31.8111,22723.6
2017-06-26 13:15:00,46.83,46.85,46.79,46.81,21604.758164066883,31.8111,31.8247,31.784,31.7976,21604.7582
2017-06-26 13:20:00,46.8,46.82,46.79,46.8,24081.47233756032,31.7908,31.8044,31.784,31.7908,24081.4723
2017-06-26 13:25:00,46.79,46.86,46.77,46.85,64072.49466950959,31.784,31.8315,31.7704,31.8247,64072.4947
2017-06-26 13:30:00,46.85,46.87,46.84,46.87,25139.71495903939,31.8247,31.8383,31.8179,31.8383,25139.715
2017-06-26 13:35:00,46.86,46.86,46.84,46.85,12912.13107395354,31.8315,31.8315,31.8179,31.8247,12912.1311
2017-06-26 13:40:00,46.85,46.85,46.76,46.76,38285.26540231175,31.8247,31.8247,31.7636,31.7636,38285.2654
2017-06-26 13:45:00,46.76,46.8,46.75,46.76,25520.14364268881,31.7636,31.7908,31.7568,31.7636,25520.1436
2017-06-26 13:50:00,46.76,46.77,46.73,46.74,31224.32948041746,31.7636,31.7704,31.7432,31.75,31224.3295
2017-06-26 13:55:00,46.73,46.74,46.7,46.71,43765.00953877231,31.7432,31.75,31.7228,31.7296,43765.0095
2017-06-26 14:00:00,46.7,46.75,46.69,46.75,26449.332285938726,31.7228,31.7568,31.716,31.7568,26449.3323
2017-06-26 14:05:00,46.74,46.79,46.74,46.77,27778.027157445853,31.75,31.784,31.75,31.7704,27778.0272
2017-06-26 14:10:00,46.78,46.89,46.77,46.87,50399.50622825721,31.7772,31.8519,31.7704,31.8383,50399.5062
2017-06-26 14:15:00,46.87,46.9,46.85,46.88,28269.554483222983,31.8383,31.8587,31.8247,31.8451,28269.5545
2017-06-26 14:20:00,46.88,46.9,46.85,46.88,101108.7420042644,31.8451,31.8587,31.8247,31.8451,101108.742
2017-06-26 14:25:00,46.88,46.95,46.88,46.94,26742.228706093592,31.8451,31.8927,31.8451,31.8859,26742.2287
2017-06-26 14:30:00,46.93,46.93,46.89,46.89,20180.675569520816,31.8791,31.8791,31.8519,31.8519,20180.6756
2017-06-26 14:35:00,46.9,46.93,46.88,46.93,25378.74537088991,31.8587,31.8791,31.8451,31.8791,25378.7454
2017-06-26 14:40:00,46.93,46.98,46.93,46.97,42827.965435978,31.8791,31.913,31.8791,31.9062,42827.9654
2017-06-26 14:45:00,46.98,46.99,46.92,46.93,35173.3812142296,31.913,31.9198,31.8723,31.8791,35173.3812
2017-06-26 14:50:00,46.93,46.94,46.9,46.91,33198.29424307036,31.8791,31.8859,31.8587,31.8655,33198.2942
2017-06-26 14:55:00,46.92,46.99,46.9,46.99,98149.47817304454,31.8723,31.9198,31.8587,31.9198,98149.4782
2017-06-26 15:00:00,46.98,47.02,46.93,47.02,27644.484345191337,31.913,31.9402,31.8791,31.9402,27644.4843
2017-06-26 15:05:00,47.02,47.04,47.0,47.01,114027.60632925596,31.9402,31.9538,31.9266,31.9334,114027.6063
2017-06-26 15:10:00,47.01,47.05,47.0,47.05,31339.91695657053,31.9334,31.9606,31.9266,31.9606,31339.917
2017-06-26 15:15:00,47.05,47.05,46.96,46.98,36234.990461227695,31.9606,31.9606,31.8995,31.913,36234.9905
2017-06-26 15:20:00,46.98,47.0,46.94,46.96,30222.197284255413,31.913,31.9266,31.8859,31.8995,30222.1973
2017-06-26 15:25:00,46.97,46.97,46.93,46.97,90145.88710582424,31.9062,31.9062,31.8791,31.9062,90145.8871
2017-06-26 15:30:00,46.97,47.01,46.97,47.0,51379.194254292444,31.9062,31.9334,31.9062,31.9266,51379.1943
2017-06-26 15:35:00,46.99,47.01,46.97,47.01,45881.49478173044,31.9198,31.9334,31.9062,31.9334,45881.4948
2017-06-26 15:40:00,47.01,47.01,46.99,47.01,47487.37515430367,31.9334,31.9334,31.9198,31.9334,47487.3752
2017-06-26 15:45:00,47.01,47.02,46.96,46.97,78789.13702165862,31.9334,31.9402,31.8995,31.9062,78789.137
2017-06-26 15:50:00,46.96,46.99,46.93,46.94,81038.04286836494,31.8995,31.9198,31.8791,31.8859,81038.0429
2017-06-26 15:55:00,46.94,46.95,46.86,46.87,230599.2593423858,31.8859,31.8927,31.8315,31.8383,230599.2593
2017-06-27 09:30:00,46.97,47.29,46.97,47.26,179729.54774997194,31.9062,32.1236,31.9062,32.1032,179729.5477
2017-06-27 09:35:00,47.26,47.42,47.22,47.39,141327.57266300078,32.1032,32.2119,32.0761,32.1915,141327.5727
2017-06-27 09:40:00,47.4,47.42,47.29,47.42,99839.52418359333,32.1983,32.2119,32.1236,32.2119,99839.5242
2017-06-27 09:45:00,47.44,47.49,47.32,47.48,94993.82785321512,32.2255,32.2595,32.144,32.2527,94993.8279
2017-06-27 09:50:00,47.48,47.53,47.42,47.5,70484.79407473908,32.2527,32.2866,32.2119,32.2663,70484.7941
2017-06-27 09:55:00,47.5,47.59,47.49,47.55,80972.9547749972,32.2663,32.3274,32.2595,32.3002,80972.9548
2017-06-27 10:00:00,47.55,47.56,47.45,47.52,30828.18987767927,32.3002,32.307,32.2323,32.2799,30828.1899
2017-06-27 10:05:00,47.5,47.53,47.39,47.41,33219.61620469083,32.2663,32.2866,32.1915,32.2051,33219.6162
2017-06-27 10:10:00,47.41,47.5,47.39,47.48,28422.174840085285,32.2051,32.2663,32.1915,32.2527,28422.1748
2017-06-27 10:15:00,47.47,47.47,47.42,47.43,22163.61800022444,32.2459,32.2459,32.2119,32.2187,22163.618
2017-06-27 10:20:00,47.43,47.5,47.42,47.5,30846.14521378072,32.2187,32.2663,32.2119,32.2663,30846.1452
2017-06-27 10:25:00,47.5,47.54,47.37,47.37,110885.42251150263,32.2663,32.2934,32.178,32.178,110885.4225
2017-06-27 10:30:00,47.37,47.4,47.26,47.26,87995.7356076759,32.178,32.1983,32.1032,32.1032,87995.7356
2017-06-27 10:35:00,47.26,47.44,47.26,47.43,43689.82156884749,32.1032,32.2255,32.1032,32.2187,43689.8216
2017-06-27 10:40:00,47.42,47.56,47.42,47.56,55456.1777578274,32.2119,32.307,32.2119,32.307,55456.1778
2017-06-27 10:45:00,47.55,47.58,47.46,47.46,36034.11513859275,32.3002,32.3206,32.2391,32.2391,36034.1151
2017-06-27 10:50:00,47.47,47.5,47.44,47.48,44341.82471103131,32.2459,32.2663,32.2255,32.2527,44341.8247
2017-06-27 10:55:00,47.48,47.55,47.48,47.5,19120.188531029064,32.2527,32.3002,32.2527,32.2663,19120.1885
2017-06-27 11:00:00,47.51,47.58,47.5,47.55,18857.59174054539,32.2731,32.3206,32.2663,32.3002,18857.5917
2017-06-27 11:05:00,47.55,47.62,47.53,47.6,23311.63730221075,32.3002,32.3478,32.2866,32.3342,23311.6373
2017-06-27 11:10:00,47.6,47.6,47.49,47.54,31103.130961732688,32.3342,32.3342,32.2595,32.2934,31103.131
2017-06-27 11:15:00,47.53,47.54,47.5,47.52,22922.2309505106,32.2866,32.2934,32.2663,32.2799,22922.231
2017-06-27 11:20:00,47.53,47.66,47.53,47.6,58283.02098529907,32.2866,32.375,32.2866,32.3342,58283.021
2017-06-27 11:25:00,47.59,47.65,47.58,47.61,60735.04657165301,32.3274,32.3682,32.3206,32.341,60735.0466
2017-06-27 11:30:00,47.61,47.68,47.6,47.66,37793.73807653462,32.341,32.3885,32.3342,32.375,37793.7381
2017-06-27 11:35:00,47.67,47.74,47.64,47.74,60793.40141398271,32.3817,32.4293,32.3614,32.4293,60793.4014
2017-06-27 11:40:00,47.74,47.76,47.72,47.73,46026.259679048366,32.4293,32.4429,32.4157,32.4225,46026.2597
2017-06-27 11:45:00,47.73,47.75,47.69,47.72,64108.40534171249,32.4225,32.4361,32.3953,32.4157,64108.4053
2017-06-27 11:50:00,47.71,47.75,47.68,47.68,25024.12748288632,32.4089,32.4361,32.3885,32.3885,25024.1275
2017-06-27 11:55:00,47.69,47.79,47.68,47.74,102899.7867803838,32.3953,32.4633,32.3885,32.4293,102899.7868
2017-06-27 12:00:00,47.74,47.75,47.67,47.71,22158.00695769273,32.4293,32.4361,32.3817,32.4089,22158.007
2017-06-27 12:05:00,47.7,47.75,47.7,47.75,79056.22264616765,32.4021,32.4361,32.4021,32.4361,79056.2226
2017-06-27 12:10:00,47.74,47.77,47.71,47.77,23242.06037481764,32.4293,32.4497,32.4089,32.4497,23242.0604
2017-06-27 12:15:00,47.78,47.82,47.77,47.78,20638.53664010773,32.4565,32.4836,32.4497,32.4565,20638.5366
2017-06-27 12:20:00,47.78,47.8,47.77,47.78,18232.521602513745,32.4565,32.4701,32.4497,32.4565,18232.5216
2017-06-27 12:25:00,47.79,47.79,47.73,47.76,28680.2827965436,32.4633,32.4633,32.4225,32.4429,28680.2828
2017-06-27 12:30:00,47.76,47.81,47.75,47.8,38533.27348221299,32.4429,32.4768,32.4361,32.4701,38533.2735
2017-06-27 12:35:00,47.8,47.8,47.69,47.7,24577.48849736281,32.4701,32.4701,32.3953,32.4021,24577.4885
2017-06-27 12:40:00,47.69,47.75,47.68,47.72,54501.178318931656,32.3953,32.4361,32.3885,32.4157,54501.1783
2017-06-27 12:45:00,47.71,47.72,47.67,47.7,23537.201211985182,32.4089,32.4157,32.3817,32.4021,23537.2012
2017-06-27 12:50:00,47.71,47.78,47.7,47.76,96768.03950173942,32.4089,32.4565,32.4021,32.4429,96768.0395
2017-06-27 12:55:00,47.77,47.77,47.7,47.75,25561.665357423408,32.4497,32.4497,32.4021,32.4361,25561.6654
2017-06-27 13:00:00,47.75,47.85,47.75,47.8,111915.6099203232,32.4361,32.504,32.4361,32.4701,111915.6099
2017-06-27 13:05:00,47.79,47.81,47.75,47.76,32016.60868589384,32.4633,32.4768,32.4361,32.4429,32016.6087
2017-06-27 13:10:00,47.77,47.78,47.71,47.78,111623.83570867468,32.4497,32.4565,32.4089,32.4565,111623.8357
2017-06-27 13:15:00,47.78,47.79,47.7,47.78,31087.42004264392,32.4565,32.4633,32.4021,32.4565,31087.42
2017-06-27 13:20:00,47.78,47.78,47.74,47.76,17140.61272584446,32.4565,32.4565,32.4293,32.4429,17140.6127
2017-06-27 13:25:00,47.76,47.83,47.76,47.78,91632.8133767254,32.4429,32.4904,32.4429,32.4565,91632.8134
2017-06-27 13:30:00,47.78,47.8,47.75,47.8,47477.2752777466,32.4565,32.4701,32.4361,32.4701,47477.2753
2017-06-27 13:35:00,47.8,47.82,47.62,47.65,116743.35091459993,32.4701,32.4836,32.3478,32.3682,116743.3509
2017-06-27 13:40:00,47.64,47.7,47.64,47.68,27046.34721131186,32.3614,32.4021,32.3614,32.3885,27046.3472
2017-06-27 13:45:00,47.68,47.68,47.59,47.67,123237.57154079228,32.3885,32.3885,32.3274,32.3817,123237.5715
2017-06-27 13:50:00,47.66,47.72,47.65,47.67,180521.8269554483,32.375,32.4157,32.3682,32.3817,180521.827
2017-06-27 13:55:00,47.66,47.67,47.63,47.65,32848.165189092135,32.375,32.3817,32.3546,32.3682,32848.1652
2017-06-27 14:00:00,47.66,47.66,47.54,47.55,40758.61295028616,32.375,32.375,32.2934,32.3002,40758.613
2017-06-27 14:05:00,47.55,47.57,47.48,47.5,37591.74054539333,32.3002,32.3138,32.2527,32.2663,37591.7405
2017-06-27 14:10:00,47.5,47.5,47.44,47.49,40741.77982269105,32.2663,32.2663,32.2255,32.2595,40741.7798
2017-06-27 14:15:00,47.48,47.58,47.43,47.53,112742.67758949612,32.2527,32.3206,32.2187,32.2866,112742.6776
2017-06-27 14:20:00,47.53,47.54,47.5,47.51,41160.36359555605,32.2866,32.2934,32.2663,32.2731,41160.3636
2017-06-27 14:25:00,47.51,47.59,47.5,47.58,31240.040399506222,32.2731,32.3274,32.2663,32.3206,31240.0404
2017-06-27 14:30:00,47.57,47.57,47.53,47.55,21964.987094602177,32.3138,32.3138,32.2866,32.3002,21964.9871
2017-06-27 14:35:00,47.55,47.56,47.52,47.54,18972.05700819212,32.3002,32.307,32.2799,32.2934,18972.057
2017-06-27 14:40:00,47.54,47.54,47.49,47.5,19510.71709123555,32.2934,32.2934,32.2595,32.2663,19510.7171
2017-06-27 14:45:00,47.5,47.55,47.5,47.52,21352.26125014028,32.2663,32.3002,32.2663,32.2799,21352.2613
2017-06-27 14:50:00,47.52,47.54,47.5,47.5,24715.520143642687,32.2799,32.2934,32.2663,32.2663,24715.5201
2017-06-27 14:55:00,47.5,47.5,47.45,47.47,32426.21479070812,32.2663,32.2663,32.2323,32.2459,32426.2148
2017-06-27 15:00:00,47.46,47.52,47.45,47.5,25719.896756817416,32.2391,32.2799,32.2323,32.2663,25719.8968
2017-06-27 15:05:00,47.5,47.5,47.42,47.44,43399.169565705306,32.2663,32.2663,32.2119,32.2255,43399.1696
2017-06-27 15:10:00,47.44,47.52,47.42,47.51,67911.56996970037,32.2255,32.2799,32.2119,32.2731,67911.57
2017-06-27 15:15:00,47.52,47.53,47.46,47.49,64301.42520480305,32.2799,32.2866,32.2391,32.2595,64301.4252
2017-06-27 15:20:00,47.49,47.51,47.47,47.48,37978.9024800808,32.2595,32.2731,32.2459,32.2527,37978.9025
2017-06-27 15:25:00,47.48,47.49,47.44,47.46,42573.22410503872,32.2527,32.2595,32.2255,32.2391,42573.2241
2017-06-27 15:30:00,47.47,47.49,47.42,47.43,63417.124901806754,32.2459,32.2595,32.2119,32.2187,63417.1249
2017-06-27 15:35:00,47.43,47.45,47.42,47.42,84300.30299629671,32.2187,32.2323,32.2119,32.2119,84300.303
2017-06-27 15:40:00,47.42,47.42,47.34,47.36,126670.4073616878,32.2119,32.2119,32.1576,32.1712,126670.4074
2017-06-27 15:45:00,47.36,47.39,47.31,47.32,136025.13747054202,32.1712,32.1915,32.1372,32.144,136025.1375
2017-06-27 15:50:00,47.32,47.32,47.24,47.26,154681.85388845246,32.144,32.144,32.0897,32.1032,154681.8539
2017-06-27 15:55:00,47.26,47.27,47.2,47.21,543391.3141061609,32.1032,32.11,32.0625,32.0693,543391.3141
2017-06-28 09:30:00,47.66,48.02,47.63,47.96,184561.777578274,32.375,32.6195,32.3546,32.5787,184561.7776
2017-06-28 09:35:00,47.99,48.05,47.92,47.98,75630.12007631018,32.5991,32.6399,32.5516,32.5923,75630.1201
2017-06-28 09:40:00,47.98,48.23,47.91,48.22,116701.82919986531,32.5923,32.7622,32.5448,32.7554,116701.8292
2017-06-28 09:45:00,48.23,48.25,48.14,48.24,59997.75558298732,32.7622,32.7757,32.701,32.7689,59997.7556
2017-06-28 09:50:00,48.24,48.29,48.18,48.23,60681.180563348666,32.7689,32.8029,32.7282,32.7622,60681.1806
2017-06-28 09:55:00,48.24,48.33,48.21,48.29,65162.1591291662,32.7689,32.8301,32.7486,32.8029,65162.1591
2017-06-28 10:00:00,48.29,48.32,48.18,48.22,56075.63685332734,32.8029,32.8233,32.7282,32.7554,56075.6369
2017-06-28 10:05:00,48.21,48.24,48.16,48.16,50594.77050836045,32.7486,32.7689,32.7146,32.7146,50594.7705
2017-06-28 10:10:00,48.16,48.17,47.99,48.01,104694.1981820222,32.7146,32.7214,32.5991,32.6127,104694.1982
2017-06-28 10:15:00,48.01,48.08,47.98,48.02,61581.19178543373,32.6127,32.6603,32.5923,32.6195,61581.1918
2017-06-28 10:20:00,48.03,48.09,48.02,48.04,40255.86353944563,32.6263,32.6671,32.6195,32.6331,40255.8635
2017-06-28 10:25:00,48.04,48.05,47.89,47.89,52556.3909774436,32.6331,32.6399,32.5312,32.5312,52556.391
2017-06-28 10:30:00,47.89,47.91,47.84,47.91,88643.24991583436,32.5312,32.5448,32.4972,32.5448,88643.2499
2017-06-28 10:35:00,47.91,47.98,47.87,47.87,31622.71350016833,32.5448,32.5923,32.5176,32.5176,31622.7135
2017-06-28 10:40:00,47.87,47.94,47.86,47.94,67619.79575805184,32.5176,32.5652,32.5108,32.5652,67619.7958
2017-06-28 10:45:00,47.93,47.98,47.92,47.94,40894.40017955336,32.5584,32.5923,32.5516,32.5652,40894.4002
2017-06-28 10:50:00,47.94,47.99,47.92,47.93,76012.79317697228,32.5652,32.5991,32.5516,32.5584,76012.7932
2017-06-28 10:55:00,47.92,47.98,47.89,47.93,98131.5228369431,32.5516,32.5923,32.5312,32.5584,98131.5228
2017-06-28 11:00:00,47.93,48.07,47.92,48.06,40903.37784760408,32.5584,32.6535,32.5516,32.6467,40903.3778
2017-06-28 11:05:00,48.05,48.11,48.04,48.1,24226.23723487824,32.6399,32.6806,32.6331,32.6738,24226.2372
2017-06-28 11:10:00,48.09,48.09,47.99,48.01,28652.227583885084,32.6671,32.6671,32.5991,32.6127,28652.2276
2017-06-28 11:15:00,48.01,48.08,47.98,48.04,30384.91751767478,32.6127,32.6603,32.5923,32.6331,30384.9175
2017-06-28 11:20:00,48.04,48.11,48.03,48.09,193842.44192570972,32.6331,32.6806,32.6263,32.6671,193842.4419
2017-06-28 11:25:00,48.09,48.12,48.06,48.1,24460.7788127034,32.6671,32.6874,32.6467,32.6738,24460.7788
2017-06-28 11:30:00,48.09,48.09,48.05,48.07,33852.54180226686,32.6671,32.6671,32.6399,32.6535,33852.5418
2017-06-28 11:35:00,48.07,48.13,48.07,48.12,35076.87128268432,32.6535,32.6942,32.6535,32.6874,35076.8713
2017-06-28 11:40:00,48.12,48.13,48.06,48.07,41474.581977331385,32.6874,32.6942,32.6467,32.6535,41474.582
2017-06-28 11:45:00,48.06,48.07,48.01,48.01,41720.34564021995,32.6467,32.6535,32.6127,32.6127,41720.3456
2017-06-28 11:50:00,48.01,48.09,48.01,48.07,37962.06935248569,32.6127,32.6671,32.6127,32.6535,37962.0694
2017-06-28 11:55:00,48.07,48.1,48.04,48.04,23647.17764560656,32.6535,32.6738,32.6331,32.6331,23647.1776
2017-06-28 12:00:00,48.04,48.11,48.04,48.11,45274.37997980024,32.6331,32.6806,32.6331,32.6806,45274.38
2017-06-28 12:05:00,48.1,48.13,48.07,48.1,21758.500729435527,32.6738,32.6942,32.6535,32.6738,21758.5007
2017-06-28 12:10:00,48.09,48.11,48.07,48.08,23475.47974413646,32.6671,32.6806,32.6535,32.6603,23475.4797
2017-06-28 12:15:00,48.09,48.16,48.08,48.16,29774.43609022556,32.6671,32.7146,32.6603,32.7146,29774.4361
2017-06-28 12:20:00,48.16,48.17,48.16,48.16,27664.684098305464,32.7146,32.7214,32.7146,32.7146,27664.6841
2017-06-28 12:25:00,48.17,48.18,48.12,48.16,27671.41734934351,32.7214,32.7282,32.6874,32.7146,27671.4173
2017-06-28 12:30:00,48.16,48.16,48.12,48.16,19709.34799685781,32.7146,32.7146,32.6874,32.7146,19709.348
2017-06-28 12:35:00,48.15,48.2,48.13,48.2,127343.73246549208,32.7078,32.7418,32.6942,32.7418,127343.7325
2017-06-28 12:40:00,48.19,48.22,48.18,48.21,83684.21052631579,32.735,32.7554,32.7282,32.7486,83684.2105
2017-06-28 12:45:00,48.21,48.22,48.18,48.21,41337.67253955785,32.7486,32.7554,32.7282,32.7486,41337.6725
2017-06-28 12:50:00,48.21,48.23,48.18,48.18,25507.799349119065,32.7486,32.7622,32.7282,32.7282,25507.7993
2017-06-28 12:55:00,48.18,48.19,48.16,48.16,36814.05005049938,32.7282,32.735,32.7146,32.7146,36814.0501
2017-06-28 13:00:00,48.16,48.18,48.16,48.16,41245.65144203793,32.7146,32.7282,32.7146,32.7146,41245.6514
2017-06-28 13:05:00,48.17,48.17,48.16,48.16,40502.74941084053,32.7214,32.7214,32.7146,32.7146,40502.7494
2017-06-28 13:10:00,48.16,48.19,48.16,48.18,37866.68162944675,32.7146,32.735,32.7146,32.7282,37866.6816
2017-06-28 13:15:00,48.18,48.24,48.17,48.24,35219.39176298956,32.7282,32.7689,32.7214,32.7689,35219.3918
2017-06-28 13:20:00,48.23,48.24,48.18,48.18,23404.780608237008,32.7622,32.7689,32.7282,32.7282,23404.7806
2017-06-28 13:25:00,48.18,48.18,48.14,48.15,44098.30546515543,32.7282,32.7282,32.701,32.7078,44098.3055
2017-06-28 13:30:00,48.15,48.17,48.13,48.15,115297.9463584334,32.7078,32.7214,32.6942,32.7078,115297.9464
2017-06-28 13:35:00,48.15,48.24,48.14,48.24,54494.44506789361,32.7078,32.7689,32.701,32.7689,54494.4451
2017-06-28 13:40:00,48.24,48.28,48.21,48.26,103731.34328358209,32.7689,32.7961,32.7486,32.7825,103731.3433
2017-06-28 13:45:00,48.26,48.36,48.25,48.36,97442.48681405003,32.7825,32.8505,32.7757,32.8505,97442.4868
2017-06-28 13:50:00,48.35,48.39,48.32,48.36,97550.21883065872,32.8437,32.8708,32.8233,32.8505,97550.2188
2017-06-28 13:55:00,48.37,48.4,48.36,48.37,64823.25216025137,32.8573,32.8776,32.8505,32.8573,64823.2522
2017-06-28 14:00:00,48.37,48.38,48.22,48.24,70053.86600830434,32.8573,32.864,32.7554,32.7689,70053.866
2017-06-28 14:05:00,48.25,48.36,48.25,48.34,120241.2748288632,32.7757,32.8505,32.7757,32.8369,120241.2748
2017-06-28 14:10:00,48.34,48.36,48.31,48.32,54443.94568510829,32.8369,32.8505,32.8165,32.8233,54443.9457
2017-06-28 14:15:00,48.32,48.36,48.32,48.32,54282.347660195264,32.8233,32.8505,32.8233,32.8233,54282.3477
2017-06-28 14:20:00,48.32,48.32,48.25,48.26,49700.37032880709,32.8233,32.8233,32.7757,32.7825,49700.3703
2017-06-28 14:25:00,48.26,48.28,48.24,48.26,75608.79811468971,32.7825,32.7961,32.7689,32.7825,75608.7981
2017-06-28 14:30:00,48.25,48.33,48.22,48.32,98965.32375715408,32.7757,32.8301,32.7554,32.8233,98965.3238
2017-06-28 14:35:00,48.33,48.38,48.32,48.33,113841.31971720346,32.8301,32.864,32.8233,32.8301,113841.3197
2017-06-28 14:40:00,48.34,48.38,48.33,48.37,52878.46481876332,32.8369,32.864,32.8301,32.8573,52878.4648
2017-06-28 14:45:00,48.36,48.42,48.36,48.4,64728.986645718775,32.8505,32.8912,32.8505,32.8776,64728.9866
2017-06-28 14:50:00,48.4,48.45,48.4,48.4,65232.858265065646,32.8776,32.9116,32.8776,32.8776,65232.8583
2017-06-28 14:55:00,48.4,48.44,48.4,48.44,118289.7542363371,32.8776,32.9048,32.8776,32.9048,118289.7542
2017-06-28 15:00:00,48.44,48.47,48.43,48.44,136150.82482325216,32.9048,32.9252,32.898,32.9048,136150.8248
2017-06-28 15:05:00,48.44,48.46,48.43,48.46,100163.8424419257,32.9048,32.9184,32.898,32.9184,100163.8424
2017-06-28 15:10:00,48.46,48.5,48.44,48.5,115632.36449332284,32.9184,32.9456,32.9048,32.9456,115632.3645
2017-06-28 15:15:00,48.5,48.54,48.49,48.54,83574.23409269442,32.9456,32.9727,32.9388,32.9727,83574.2341
2017-06-28 15:20:00,48.54,48.57,48.53,48.55,149427.67366176634,32.9727,32.9931,32.9659,32.9795,149427.6737
2017-06-28 15:25:00,48.55,48.6,48.53,48.56,203277.9710470205,32.9795,33.0135,32.9659,32.9863,203277.971
2017-06-28 15:30:00,48.56,48.66,48.56,48.64,231527.3257771294,32.9863,33.0542,32.9863,33.0407,231527.3258
2017-06-28 15:35:00,48.64,48.66,48.63,48.65,116890.36022893053,33.0407,33.0542,33.0339,33.0475,116890.3602
2017-06-28 15:40:00,48.65,48.66,48.6,48.66,202555.26876893727,33.0475,33.0542,33.0135,33.0542,202555.2688
2017-06-28 15:45:00,48.65,48.66,48.6,48.61,214489.95623386823,33.0475,33.0542,33.0135,33.0203,214489.9562
2017-06-28 15:50:00,48.61,48.68,48.6,48.67,416676.0184042195,33.0203,33.0678,33.0135,33.061,416676.0184
2017-06-28 15:55:00,48.67,48.67,48.59,48.62,545760.2962630456,33.061,33.061,33.0067,33.0271,545760.2963
2017-06-29 09:30:00,49.07,49.61,49.07,49.42,360850.6340478061,33.3328,33.6996,33.3328,33.5705,360850.634
2017-06-29 09:35:00,49.42,49.56,49.38,49.56,118004.71327572662,33.5705,33.6656,33.5433,33.6656,118004.7133
2017-06-29 09:40:00,49.55,49.63,49.45,49.47,113606.7781393783,33.6588,33.7132,33.5909,33.6045,113606.7781
2017-06-29 09:45:00,49.46,49.55,49.39,49.55,121766.3561889799,33.5977,33.6588,33.5501,33.6588,121766.3562
2017-06-29 09:50:00,49.55,49.94,49.54,49.91,369998.87779149367,33.6588,33.9237,33.652,33.9034,369998.8778
2017-06-29 09:55:00,49.88,50.16,49.85,50.13,500161.598024913,33.883,34.0732,33.8626,34.0528,500161.598
2017-06-29 10:00:00,50.14,50.14,49.82,49.85,282078.3301537426,34.0596,34.0596,33.8422,33.8626,282078.3302
2017-06-29 10:05:00,49.84,49.97,49.67,49.97,296052.0704746942,33.8558,33.9441,33.7403,33.9441,296052.0705
2017-06-29 10:10:00,49.97,50.11,49.86,49.9,343624.7334754797,33.9441,34.0392,33.8694,33.8966,343624.7335
2017-06-29 10:15:00,49.9,49.91,49.69,49.79,159313.20839411963,33.8966,33.9034,33.7539,33.8218,159313.2084
2017-06-29 10:20:00,49.79,49.79,49.68,49.69,138020.4241948154,33.8218,33.8218,33.7471,33.7539,138020.4242
2017-06-29 10:25:00,49.69,49.88,49.68,49.8,92074.96352822354,33.7539,33.883,33.7471,33.8286,92074.9635
2017-06-29 10:30:00,49.8,49.8,49.69,49.71,97857.70396139602,33.8286,33.8286,33.7539,33.7675,97857.704
2017-06-29 10:35:00,49.7,49.71,49.45,49.47,163922.11872965997,33.7607,33.7675,33.5909,33.6045,163922.1187
2017-06-29 10:40:00,49.46,49.55,49.42,49.53,132748.28863202783,33.5977,33.6588,33.5705,33.6452,132748.2886
2017-06-29 10:45:00,49.53,49.57,49.47,49.56,109086.52227583884,33.6452,33.6724,33.6045,33.6656,109086.5223
2017-06-29 10:50:00,49.56,49.57,49.49,49.5,83698.79923689821,33.6656,33.6724,33.6181,33.6248,83698.7992
2017-06-29 10:55:00,49.5,49.54,49.47,49.49,85883.73919874312,33.6248,33.652,33.6045,33.6181,85883.7392
2017-06-29 11:00:00,49.5,49.51,49.44,49.48,63942.3184827741,33.6248,33.6316,33.5841,33.6113,63942.3185
2017-06-29 11:05:00,49.48,49.57,49.43,49.45,96196.83537201212,33.6113,33.6724,33.5773,33.5909,96196.8354
2017-06-29 11:10:00,49.44,49.49,49.38,49.44,66367.41106497587,33.5841,33.6181,33.5433,33.5841,66367.4111
2017-06-29 11:15:00,49.43,49.44,49.29,49.38,53605.65593087195,33.5773,33.5841,33.4822,33.5433,53605.6559
2017-06-29 11:20:00,49.38,49.42,49.34,49.4,71439.79351363482,33.5433,33.5705,33.5162,33.5569,71439.7935
2017-06-29 11:25:00,49.4,49.42,49.25,49.29,72746.04421501515,33.5569,33.5705,33.455,33.4822,72746.0442
2017-06-29 11:30:00,49.29,49.3,49.05,49.22,73982.71798900235,33.4822,33.489,33.3192,33.4346,73982.718
2017-06-29 11:35:00,49.22,49.32,49.21,49.3,117258.4446190102,33.4346,33.5026,33.4279,33.489,117258.4446
2017-06-29 11:40:00,49.31,49.35,49.22,49.31,98124.78958590506,33.4958,33.523,33.4346,33.4958,98124.7896
2017-06-29 11:45:00,49.31,49.43,49.31,49.32,82409.381663113,33.4958,33.5773,33.4958,33.5026,82409.3817
2017-06-29 11:50:00,49.32,49.32,49.24,49.26,109251.4869262709,33.5026,33.5026,33.4482,33.4618,109251.4869
2017-06-29 11:55:00,49.26,49.33,49.16,49.19,80395.01739423185,33.4618,33.5094,33.3939,33.4143,80395.0174
2017-06-29 12:00:00,49.19,49.26,49.11,49.19,102279.20547637752,33.4143,33.4618,33.3599,33.4143,102279.2055
2017-06-29 12:05:00,49.19,49.3,49.18,49.3,47723.03894063517,33.4143,33.489,33.4075,33.489,47723.0389
2017-06-29 12:10:00,49.3,49.37,49.3,49.33,51521.714734597685,33.489,33.5365,33.489,33.5094,51521.7147
2017-06-29 12:15:00,49.33,49.36,49.28,49.29,40597.01492537313,33.5094,33.5297,33.4754,33.4822,40597.0149
2017-06-29 12:20:00,49.29,49.33,49.23,49.24,51207.49635282235,33.4822,33.5094,33.4414,33.4482,51207.4964
2017-06-29 12:25:00,49.23,49.25,49.11,49.12,34753.675232858266,33.4414,33.455,33.3599,33.3667,34753.6752
2017-06-29 12:30:00,49.12,49.17,49.03,49.03,59537.65009538772,33.3667,33.4007,33.3056,33.3056,59537.6501
2017-06-29 12:35:00,49.04,49.09,49.03,49.04,42446.41454382224,33.3124,33.3463,33.3056,33.3124,42446.4145
2017-06-29 12:40:00,49.04,49.08,48.98,49.08,51495.90393895185,33.3124,33.3395,33.2716,33.3395,51495.9039
2017-06-29 12:45:00,49.08,49.11,49.03,49.05,59729.54774997194,33.3395,33.3599,33.3056,33.3192,59729.5477
2017-06-29 12:50:00,49.04,49.11,49.01,49.08,51859.49949500617,33.3124,33.3599,33.292,33.3395,51859.4995
2017-06-29 12:55:00,49.08,49.12,49.05,49.1,50848.3896307934,33.3395,33.3667,33.3192,33.3531,50848.3896
2017-06-29 13:00:00,49.09,49.2,49.07,49.15,67665.8063068118,33.3463,33.4211,33.3328,33.3871,67665.8063
2017-06-29 13:05:00,49.15,49.15,49.03,49.06,80034.78846369655,33.3871,33.3871,33.3056,33.326,80034.7885
2017-06-29 13:10:00,49.06,49.06,48.96,49.0,84620.13242060374,33.326,33.326,33.258,33.2852,84620.1324
2017-06-29 13:15:00,49.0,49.05,48.99,49.04,45613.28694871507,33.2852,33.3192,33.2784,33.3124,45613.2869
2017-06-29 13:20:00,49.03,49.03,48.92,48.96,64572.99966333745,33.3056,33.3056,33.2309,33.258,64572.9997
2017-06-29 13:25:00,48.96,48.96,48.77,48.85,214271.12557513185,33.258,33.258,33.129,33.1833,214271.1256
2017-06-29 13:30:00,48.85,49.15,48.85,49.14,112814.49893390192,33.1833,33.3871,33.1833,33.3803,112814.4989
2017-06-29 13:35:00,49.13,49.16,49.06,49.16,51304.00628436764,33.3735,33.3939,33.326,33.3939,51304.0063
2017-06-29 13:40:00,49.17,49.23,49.14,49.16,102912.13107395354,33.4007,33.4414,33.3803,33.3939,102912.1311
2017-06-29 13:45:00,49.16,49.38,49.15,49.32,64072.49466950959,33.3939,33.5433,33.3871,33.5026,64072.4947
2017-06-29 13:50:00,49.32,49.37,49.29,49.33,104829.9854112894,33.5026,33.5365,33.4822,33.5094,104829.9854
2017-06-29 13:55:00,49.33,49.4,49.31,49.35,87192.23431713611,33.5094,33.5569,33.4958,33.523,87192.2343
2017-06-29 14:00:00,49.36,49.36,49.22,49.25,81226.57389743013,33.5297,33.5297,33.4346,33.455,81226.5739
2017-06-29 14:05:00,49.24,49.38,49.24,49.3,54337.33587700594,33.4482,33.5433,33.4482,33.489,54337.3359
2017-06-29 14:10:00,49.3,49.38,49.27,49.36,74243.07036247334,33.489,33.5433,33.4686,33.5297,74243.0704
2017-06-29 14:15:00,49.36,49.36,49.26,49.3,63530.46796094714,33.5297,33.5297,33.4618,33.489,63530.468
2017-06-29 14:20:00,49.3,49.36,49.3,49.34,45613.28694871507,33.489,33.5297,33.489,33.5162,45613.2869
2017-06-29 14:25:00,49.34,49.41,49.34,49.35,52321.84939961845,33.5162,33.5637,33.5162,33.523,52321.8494
2017-06-29 14:30:00,49.35,49.36,49.26,49.28,32404.892829087643,33.523,33.5297,33.4618,33.4754,32404.8928
2017-06-29 14:35:00,49.29,49.31,49.25,49.3,38939.51296150825,33.4822,33.4958,33.455,33.489,38939.513
2017-06-29 14:40:00,49.3,49.38,49.3,49.33,73211.76074514644,33.489,33.5433,33.489,33.5094,73211.7607
2017-06-29 14:45:00,49.34,49.38,49.3,49.32,40894.40017955336,33.5162,33.5433,33.489,33.5026,40894.4002
2017-06-29 14:50:00,49.32,49.35,49.28,49.35,48810.45898327909,33.5026,33.523,33.4754,33.523,48810.459
2017-06-29 14:55:00,49.35,49.35,49.26,49.28,52119.85186847716,33.523,33.523,33.4618,33.4754,52119.8519
2017-06-29 15:00:00,49.29,49.33,49.28,49.31,86136.23611266974,33.4822,33.5094,33.4754,33.4958,86136.2361
2017-06-29 15:05:00,49.31,49.37,49.31,49.33,67514.30815845584,33.4958,33.5365,33.4958,33.5094,67514.3082
2017-06-29 15:10:00,49.33,49.35,49.27,49.31,71255.751318595,33.5094,33.523,33.4686,33.4958,71255.7513
2017-06-29 15:15:00,49.32,49.39,49.32,49.38,62634.94557288744,33.5026,33.5501,33.5026,33.5433,62634.9456
2017-06-29 15:20:00,49.39,49.39,49.27,49.28,125309.1684434968,33.5501,33.5501,33.4686,33.4754,125309.1684
2017-06-29 15:25:00,49.28,49.28,49.14,49.19,102010.99764336212,33.4754,33.4754,33.3803,33.4143,102010.9976
2017-06-29 15:30:00,49.19,49.24,49.19,49.22,120567.83750420828,33.4143,33.4482,33.4143,33.4346,120567.8375
2017-06-29 15:35:00,49.23,49.24,49.11,49.15,157830.77095724386,33.4414,33.4482,33.3599,33.3871,157830.771
2017-06-29 15:40:00,49.15,49.15,49.08,49.09,142923.35315901693,33.3871,33.3871,33.3395,33.3463,142923.3532
2017-06-29 15:45:00,49.09,49.1,49.01,49.06,160735.04657165302,33.3463,33.3531,33.292,33.326,160735.0466
2017-06-29 15:50:00,49.05,49.09,49.03,49.06,189181.9099988778,33.3192,33.3463,33.3056,33.326,189181.91
2017-06-29 15:55:00,49.06,49.12,49.03,49.07,530209.8529906856,33.326,33.3667,33.3056,33.3328,530209.853
2017-06-30 09:30:00,49.42,49.59,49.27,49.57,93567.50084165638,33.5705,33.686,33.4686,33.6724,93567.5008
2017-06-30 09:35:00,49.54,49.54,49.19,49.27,89846.25743463135,33.652,33.652,33.4143,33.4686,89846.2574
2017-06-30 09:40:00,49.26,49.34,49.21,49.34,57607.451464482096,33.4618,33.5162,33.4279,33.5162,57607.4515
2017-06-30 09:45:00,49.35,49.44,49.3,49.39,43222.982830209854,33.523,33.5841,33.489,33.5501,43222.9828
2017-06-30 09:50:00,49.39,49.4,49.29,49.36,44175.73785209292,33.5501,33.5569,33.4822,33.5297,44175.7379
2017-06-30 09:55:00,49.37,49.39,49.17,49.19,85548.19885534732,33.5365,33.5501,33.4007,33.4143,85548.1989
2017-06-30 10:00:00,49.2,49.2,49.07,49.14,73482.2129951745,33.4211,33.4211,33.3328,33.3803,73482.213
2017-06-30 10:05:00,49.14,49.14,49.09,49.14,107844.23745931992,33.3803,33.3803,33.3463,33.3803,107844.2375
2017-06-30 10:10:00,49.14,49.16,49.04,49.07,89888.90135787228,33.3803,33.3939,33.3124,33.3328,89888.9014
2017-06-30 10:15:00,49.06,49.18,49.04,49.11,49517.4503422736,33.326,33.4075,33.3124,33.3599,49517.4503
2017-06-30 10:20:00,49.11,49.14,49.03,49.06,86949.83727976658,33.3599,33.3803,33.3056,33.326,86949.8373
2017-06-30 10:25:00,49.06,49.08,49.02,49.05,45045.44944450679,33.326,33.3395,33.2988,33.3192,45045.4494
2017-06-30 10:30:00,49.06,49.14,49.06,49.13,40160.47581640669,33.326,33.3803,33.326,33.3735,40160.4758
2017-06-30 10:35:00,49.14,49.22,49.13,49.15,50888.78913702165,33.3803,33.4346,33.3735,33.3871,50888.7891
2017-06-30 10:40:00,49.15,49.24,49.14,49.21,52755.02188306587,33.3871,33.4482,33.3803,33.4279,52755.0219
2017-06-30 10:45:00,49.21,49.22,49.06,49.06,51638.4244192571,33.4279,33.4346,33.326,33.326,51638.4244
2017-06-30 10:50:00,49.07,49.09,48.99,49.04,62353.271237795976,33.3328,33.3463,33.2784,33.3124,62353.2712
2017-06-30 10:55:00,49.05,49.11,49.02,49.08,25796.206935248567,33.3192,33.3599,33.2988,33.3395,25796.2069
2017-06-30 11:00:00,49.08,49.14,49.06,49.1,30873.07821793289,33.3395,33.3803,33.326,33.3531,30873.0782
2017-06-30 11:05:00,49.1,49.1,49.0,49.01,32560.87981146897,33.3531,33.3531,33.2852,33.292,32560.8798
2017-06-30 11:10:00,49.01,49.01,48.96,49.0,28921.5576254068,33.292,33.292,33.258,33.2852,28921.5576
2017-06-30 11:15:00,49.01,49.02,48.98,49.01,20170.57569296375,33.292,33.2988,33.2716,33.292,20170.5757
2017-06-30 11:20:00,49.0,49.02,48.97,49.01,38334.642576590726,33.2852,33.2988,33.2648,33.292,38334.6426
2017-06-30 11:25:00,49.01,49.03,48.97,48.98,46507.68712826843,33.292,33.3056,33.2648,33.2716,46507.6871
2017-06-30 11:30:00,48.98,49.01,48.96,49.0,38143.867130512845,33.2716,33.292,33.258,33.2852,38143.8671
2017-06-30 11:35:00,49.0,49.03,48.97,49.01,32748.28863202783,33.2852,33.3056,33.2648,33.292,32748.2886
2017-06-30 11:40:00,49.01,49.01,48.96,48.96,38238.13264504545,33.292,33.292,33.258,33.258,38238.1326
2017-06-30 11:45:00,48.96,48.97,48.92,48.94,47543.48557962069,33.258,33.2648,33.2309,33.2444,47543.4856
2017-06-30 11:50:00,48.93,48.99,48.93,48.99,21587.925036471774,33.2377,33.2784,33.2377,33.2784,21587.925
2017-06-30 11:55:00,49.0,49.06,48.99,49.05,27463.80877567052,33.2852,33.326,33.2784,33.3192,27463.8088
2017-06-30 12:00:00,49.06,49.06,48.99,49.0,16696.21815733363,33.326,33.326,33.2784,33.2852,16696.2182
2017-06-30 12:05:00,49.0,49.02,48.97,48.99,30910.111098642126,33.2852,33.2988,33.2648,33.2784,30910.1111
2017-06-30 12:10:00,49.0,49.0,48.95,48.97,21821.344405790594,33.2852,33.2852,33.2512,33.2648,21821.3444
2017-06-30 12:15:00,48.97,48.97,48.9,48.91,27787.004825496577,33.2648,33.2648,33.2173,33.2241,27787.0048
2017-06-30 12:20:00,48.91,48.93,48.89,48.92,19060.71148019302,33.2241,33.2377,33.2105,33.2309,19060.7115
2017-06-30 12:25:00,48.93,48.96,48.93,48.95,20194.142071596903,33.2377,33.258,33.2377,33.2512,20194.1421
2017-06-30 12:30:00,48.95,49.01,48.94,48.99,19324.43047918304,33.2512,33.292,33.2444,33.2784,19324.4305
2017-06-30 12:35:00,48.99,49.03,48.96,49.02,85033.10515093704,33.2784,33.3056,33.258,33.2988,85033.1052
2017-06-30 12:40:00,49.01,49.03,49.0,49.01,14749.186398832902,33.292,33.3056,33.2852,33.292,14749.1864
2017-06-30 12:45:00,49.01,49.01,48.97,48.97,12834.698687016047,33.292,33.292,33.2648,33.2648,12834.6987
2017-06-30 12:50:00,48.97,48.99,48.93,48.94,24057.905958927167,33.2648,33.2784,33.2377,33.2444,24057.906
2017-06-30 12:55:00,48.94,48.95,48.9,48.94,16114.914151049265,33.2444,33.2512,33.2173,33.2444,16114.9142
2017-06-30 13:00:00,48.95,48.97,48.94,48.97,22141.173830097632,33.2512,33.2648,33.2444,33.2648,22141.1738
2017-06-30 13:05:00,48.96,48.98,48.89,48.94,123543.93446302322,33.258,33.2716,33.2105,33.2444,123543.9345
2017-06-30 13:10:00,48.95,49.04,48.94,49.03,40870.833800920205,33.2512,33.3124,33.2444,33.3056,40870.8338
2017-06-30 13:15:00,49.03,49.03,48.98,49.0,28947.36842105263,33.3056,33.3056,33.2716,33.2852,28947.3684
2017-06-30 13:20:00,49.01,49.03,48.97,48.99,19572.43855908428,33.292,33.3056,33.2648,33.2784,19572.4386
2017-06-30 13:25:00,48.98,49.05,48.98,49.05,25706.430254741328,33.2716,33.3192,33.2716,33.3192,25706.4303
2017-06-30 13:30:00,49.04,49.04,48.98,49.0,34907.41779822691,33.3124,33.3124,33.2716,33.2852,34907.4178
2017-06-30 13:35:00,49.0,49.05,48.99,49.05,22897.542363371114,33.2852,33.3192,33.2784,33.3192,22897.5424
2017-06-30 13:40:00,49.05,49.06,49.03,49.05,19541.016720906744,33.3192,33.326,33.3056,33.3192,19541.0167
2017-06-30 13:45:00,49.06,49.09,49.05,49.07,15865.783862641678,33.326,33.3463,33.3192,33.3328,15865.7839
2017-06-30 13:50:00,49.07,49.08,49.02,49.02,19493.883963640445,33.3328,33.3395,33.2988,33.2988,19493.884
2017-06-30 13:55:00,49.02,49.04,48.99,49.0,29648.74873751543,33.2988,33.3124,33.2784,33.2852,29648.7487
2017-06-30 14:00:00,49.0,49.0,48.95,48.97,26696.21815733363,33.2852,33.2852,33.2512,33.2648,26696.2182
2017-06-30 14:05:00,48.97,49.01,48.97,49.01,36589.60834923128,33.2648,33.292,33.2648,33.292,36589.6083
2017-06-30 14:10:00,49.01,49.03,48.97,49.01,57240.48928290876,33.292,33.3056,33.2648,33.292,57240.4893
2017-06-30 14:15:00,49.02,49.04,49.01,49.02,16202.44641454382,33.2988,33.3124,33.292,33.2988,16202.4464
2017-06-30 14:20:00,49.02,49.03,49.01,49.01,32406.015037593985,33.2988,33.3056,33.292,33.292,32406.015
2017-06-30 14:25:00,49.01,49.01,48.97,48.99,25365.278868813824,33.292,33.292,33.2648,33.2784,25365.2789
2017-06-30 14:30:00,49.0,49.05,48.99,49.04,25612.16474020873,33.2852,33.3192,33.2784,33.3124,25612.1647
2017-06-30 14:35:00,49.04,49.1,49.04,49.06,31308.495118392995,33.3124,33.3531,33.3124,33.326,31308.4951
2017-06-30 14:40:00,49.06,49.07,49.02,49.06,27028.39187521041,33.326,33.3328,33.2988,33.326,27028.3919
2017-06-30 14:45:00,49.06,49.11,49.06,49.1,28130.40062843676,33.326,33.3599,33.326,33.3531,28130.4006
2017-06-30 14:50:00,49.1,49.13,49.09,49.12,27057.569296375263,33.3531,33.3735,33.3463,33.3667,27057.5693
2017-06-30 14:55:00,49.12,49.15,49.11,49.15,28816.0700258108,33.3667,33.3871,33.3599,33.3871,28816.07
2017-06-30 15:00:00,49.15,49.19,49.12,49.18,34066.88362697789,33.3871,33.4143,33.3667,33.4075,34066.8836
2017-06-30 15:05:00,49.18,49.2,49.16,49.2,33552.91213107395,33.4075,33.4211,33.3939,33.4211,33552.9121
2017-06-30 15:10:00,49.2,49.2,49.13,49.14,53667.37739872068,33.4211,33.4211,33.3735,33.3803,53667.3774
2017-06-30 15:15:00,49.14,49.17,49.12,49.17,113834.5864661654,33.3803,33.4007,33.3667,33.4007,113834.5865
2017-06-30 15:20:00,49.17,49.18,49.14,49.18,62581.079564583095,33.4007,33.4075,33.3803,33.4075,62581.0796
2017-06-30 15:25:00,49.18,49.19,49.16,49.16,33206.14970261474,33.4075,33.4143,33.3939,33.3939,33206.1497
2017-06-30 15:30:00,49.16,49.18,49.11,49.14,64217.25956682751,33.3939,33.4075,33.3599,33.3803,64217.2596
2017-06-30 15:35:00,49.14,49.15,49.13,49.14,55802.94018628661,33.3803,33.3871,33.3735,33.3803,55802.9402
2017-06-30 15:40:00,49.14,49.17,49.14,49.16,79457.97329143755,33.3803,33.4007,33.3803,33.3939,79457.9733
2017-06-30 15:45:00,49.17,49.22,49.16,49.2,95363.03445180114,33.4007,33.4346,33.3939,33.4211,95363.0345
2017-06-30 15:50:00,49.2,49.21,49.12,49.13,118091.12333071484,33.4211,33.4279,33.3667,33.3735,118091.1233
2017-06-30 15:55:00,49.13,49.14,48.96,48.96,343568.6230501627,33.3735,33.3803,33.258,33.258,343568.6231
2017-07-03 09:30:00,49.33,49.55,49.3,49.52,117209.06744473122,33.5094,33.6588,33.489,33.6384,117209.0674
2017-07-03 09:35:00,49.49,49.62,49.47,49.57,40788.91257995735,33.6181,33.7064,33.6045,33.6724,40788.9126
2017-07-03 09:40:00,49.57,49.65,49.48,49.5,25520.14364268881,33.6724,33.7267,33.6113,33.6248,25520.1436
2017-07-03 09:45:00,49.5,49.55,49.44,49.52,44394.56851082931,33.6248,33.6588,33.5841,33.6384,44394.5685
2017-07-03 09:50:00,49.52,49.57,49.48,49.57,37723.03894063517,33.6384,33.6724,33.6113,33.6724,37723.0389
2017-07-03 09:55:00,49.57,49.64,49.56,49.61,44902.92896420154,33.6724,33.7199,33.6656,33.6996,44902.929
2017-07-03 10:00:00,49.62,49.76,49.59,49.76,59326.67489619571,33.7064,33.8015,33.686,33.8015,59326.6749
2017-07-03 10:05:00,49.76,49.77,49.68,49.68,66479.63191560992,33.8015,33.8083,33.7471,33.7471,66479.6319
2017-07-03 10:10:00,49.68,49.78,49.67,49.78,50765.3462013242,33.7471,33.815,33.7403,33.815,50765.3462
2017-07-03 10:15:00,49.78,49.88,49.71,49.84,52438.559084277855,33.815,33.883,33.7675,33.8558,52438.5591
2017-07-03 10:20:00,49.85,49.93,49.84,49.93,107432.38693749298,33.8626,33.9169,33.8558,33.9169,107432.3869
2017-07-03 10:25:00,49.92,49.93,49.83,49.85,127534.50791156996,33.9102,33.9169,33.849,33.8626,127534.5079
2017-07-03 10:30:00,49.86,49.99,49.86,49.98,86293.34530355739,33.8694,33.9577,33.8694,33.9509,86293.3453
2017-07-03 10:35:00,49.98,50.04,49.97,50.04,33032.20738413197,33.9509,33.9917,33.9441,33.9917,33032.2074
2017-07-03 10:40:00,50.04,50.12,50.02,50.09,49003.47884636965,33.9917,34.046,33.9781,34.0256,49003.4788
2017-07-03 10:45:00,50.09,50.2,50.06,50.19,51645.157670295135,34.0256,34.1004,34.0053,34.0936,51645.1577
2017-07-03 10:50:00,50.19,50.2,50.08,50.12,86770.2839187521,34.0936,34.1004,34.0188,34.046,86770.2839
2017-07-03 10:55:00,50.12,50.18,50.1,50.14,86977.89249242509,34.046,34.0868,34.0324,34.0596,86977.8925
2017-07-03 11:00:00,50.14,50.16,50.1,50.13,87010.43653910897,34.0596,34.0732,34.0324,34.0528,87010.4365
2017-07-03 11:05:00,50.12,50.23,50.12,50.12,93546.1788800359,34.046,34.1207,34.046,34.046,93546.1789
2017-07-03 11:10:00,50.12,50.2,50.12,50.19,51181.68555717652,34.046,34.1004,34.046,34.0936,51181.6856
2017-07-03 11:15:00,50.2,50.26,50.19,50.24,62907.64223992817,34.1004,34.1411,34.0936,34.1275,62907.6422
2017-07-03 11:20:00,50.24,50.25,50.2,50.21,59670.0706991359,34.1275,34.1343,34.1004,34.1071,59670.0707
2017-07-03 11:25:00,50.22,50.29,50.21,50.29,57600.71821344405,34.1139,34.1615,34.1071,34.1615,57600.7182
2017-07-03 11:30:00,50.29,50.32,50.25,50.3,66689.48490629559,34.1615,34.1819,34.1343,34.1683,66689.4849
2017-07-03 11:35:00,50.3,50.35,50.29,50.33,71208.6185613287,34.1683,34.2022,34.1615,34.1887,71208.6186
2017-07-03 11:40:00,50.33,50.36,50.32,50.35,53946.80731679946,34.1887,34.209,34.1819,34.2022,53946.8073
2017-07-03 11:45:00,50.35,50.38,50.35,50.37,55762.54068005835,34.2022,34.2226,34.2022,34.2158,55762.5407
2017-07-03 11:50:00,50.37,50.37,50.32,50.32,82297.16081247895,34.2158,34.2158,34.1819,34.1819,82297.1608
2017-07-03 11:55:00,50.33,50.33,50.23,50.24,95000.56110425315,34.1887,34.1887,34.1207,34.1275,95000.5611
2017-07-03 12:00:00,50.24,50.28,50.22,50.24,65607.67590618336,34.1275,34.1547,34.1139,34.1275,65607.6759
2017-07-03 12:05:00,50.24,50.25,50.12,50.14,94137.58276287734,34.1275,34.1343,34.046,34.0596,94137.5828
2017-07-03 12:10:00,50.13,50.16,50.11,50.11,69928.17865559421,34.0528,34.0732,34.0392,34.0392,69928.1787
2017-07-03 12:15:00,50.11,50.12,50.02,50.04,79975.31141286051,34.0392,34.046,33.9781,33.9917,79975.3114
2017-07-03 12:20:00,50.04,50.12,50.04,50.09,56655.81865110537,33.9917,34.046,33.9917,34.0256,56655.8187
2017-07-03 12:25:00,50.09,50.17,50.08,50.16,61714.73459768825,34.0256,34.08,34.0188,34.0732,61714.7346
2017-07-03 12:30:00,50.16,50.18,50.12,50.12,79131.41061609247,34.0732,34.0868,34.046,34.046,79131.4106
2017-07-03 12:35:00,50.12,50.21,50.12,50.2,103944.56289978678,34.046,34.1071,34.046,34.1004,103944.5629
2017-07-03 12:40:00,50.2,50.25,50.19,50.22,91190.66322522724,34.1004,34.1343,34.0936,34.1139,91190.6632
2017-07-03 12:45:00,50.22,50.22,50.13,50.16,138180.90001122208,34.1139,34.1139,34.0528,34.0732,138180.9
2017-07-03 12:50:00,50.16,50.27,50.16,50.24,136169.90236785993,34.0732,34.1479,34.0732,34.1275,136169.9024
2017-07-03 12:55:00,50.24,50.24,50.06,50.07,301187.2965997082,34.1275,34.1275,34.0053,34.012,301187.2966
2017-07-05 09:30:00,50.02,50.35,50.02,50.15,245908.4277858826,33.9781,34.2022,33.9781,34.0664,245908.4278
2017-07-05 09:35:00,50.16,50.2,49.77,49.85,102041.29727303331,34.0732,34.1004,33.8083,33.8626,102041.2973
2017-07-05 09:40:00,49.87,50.04,49.83,50.04,113768.37616429132,33.8762,33.9917,33.849,33.9917,113768.3762
2017-07-05 09:45:00,50.04,50.04,49.89,49.97,64037.70620581304,33.9917,33.9917,33.8898,33.9441,64037.7062
2017-07-05 09:50:00,49.97,49.99,49.8,49.81,80469.08315565031,33.9441,33.9577,33.8286,33.8354,80469.0832
2017-07-05 09:55:00,49.81,49.85,49.77,49.85,42318.48277409942,33.8354,33.8626,33.8083,33.8626,42318.4828
2017-07-05 10:00:00,49.83,49.84,49.61,49.62,78551.22881831444,33.849,33.8558,33.6996,33.7064,78551.2288
2017-07-05 10:05:00,49.63,49.7,49.6,49.63,33110.7619795758,33.7132,33.7607,33.6928,33.7132,33110.762
2017-07-05 10:10:00,49.63,49.65,49.56,49.58,36845.47188867691,33.7132,33.7267,33.6656,33.6792,36845.4719
2017-07-05 10:15:00,49.58,49.68,49.56,49.68,56504.32050274941,33.6792,33.7471,33.6656,33.7471,56504.3205
2017-07-05 10:20:00,49.69,49.72,49.62,49.63,59249.24250925822,33.7539,33.7743,33.7064,33.7132,59249.2425
2017-07-05 10:25:00,49.63,49.67,49.62,49.63,63409.26944226237,33.7132,33.7403,33.7064,33.7132,63409.2694
2017-07-05 10:30:00,49.63,49.64,49.56,49.64,75851.19515205926,33.7132,33.7199,33.6656,33.7199,75851.1952
2017-07-05 10:35:00,49.64,49.67,49.6,49.6,88601.72820109976,33.7199,33.7403,33.6928,33.6928,88601.7282
2017-07-05 10:40:00,49.6,49.71,49.59,49.7,110169.4534844574,33.6928,33.7675,33.686,33.7607,110169.4535
2017-07-05 10:45:00,49.7,49.7,49.58,49.62,53818.87554707664,33.7607,33.7607,33.6792,33.7064,53818.8755
2017-07-05 10:50:00,49.62,49.8,49.62,49.79,74895.07350465716,33.7064,33.8286,33.7064,33.8218,74895.0735
2017-07-05 10:55:00,49.79,49.92,49.79,49.92,51241.16260801256,33.8218,33.9102,33.8218,33.9102,51241.1626
2017-07-05 11:00:00,49.92,50.01,49.92,49.92,69429.91807877904,33.9102,33.9713,33.9102,33.9102,69429.9181
2017-07-05 11:05:00,49.93,49.99,49.92,49.96,38202.22197284256,33.9169,33.9577,33.9102,33.9373,38202.222
2017-07-05 11:10:00,49.95,49.97,49.89,49.96,24256.53686454943,33.9305,33.9441,33.8898,33.9373,24256.5369
2017-07-05 11:15:00,49.96,49.97,49.92,49.94,32420.60374817641,33.9373,33.9441,33.9102,33.9237,32420.6037
2017-07-05 11:20:00,49.93,49.93,49.82,49.85,38673.54954550555,33.9169,33.9169,33.8422,33.8626,38673.5495
2017-07-05 11:25:00,49.85,49.9,49.81,49.83,30100.998765570643,33.8626,33.8966,33.8354,33.849,30100.9988
2017-07-05 11:30:00,49.83,49.85,49.81,49.84,18268.43227471664,33.849,33.8626,33.8354,33.8558,18268.4323
2017-07-05 11:35:00,49.85,49.89,49.85,49.87,23116.373022107506,33.8626,33.8898,33.8626,33.8762,23116.373
2017-07-05 11:40:00,49.87,49.91,49.85,49.88,29910.22331949276,33.8762,33.9034,33.8626,33.883,29910.2233
2017-07-05 11:45:00,49.88,49.89,49.86,49.89,39251.486926270896,33.883,33.8898,33.8694,33.8898,39251.4869
2017-07-05 11:50:00,49.89,49.92,49.86,49.9,32850.40960610481,33.8898,33.9102,33.8694,33.8966,32850.4096
2017-07-05 11:55:00,49.91,49.93,49.88,49.88,15202.558635394456,33.9034,33.9169,33.883,33.883,15202.5586
2017-07-05 12:00:00,49.88,49.88,49.74,49.78,40093.14330602626,33.883,33.883,33.7879,33.815,40093.1433
2017-07-05 12:05:00,49.77,49.81,49.75,49.79,17967.680395017393,33.8083,33.8354,33.7947,33.8218,17967.6804
2017-07-05 12:10:00,49.8,49.83,49.79,49.81,21456.62664122994,33.8286,33.849,33.8218,33.8354,21456.6266
2017-07-05 12:15:00,49.81,49.81,49.79,49.81,22236.561553136573,33.8354,33.8354,33.8218,33.8354,22236.5616
2017-07-05 12:20:00,49.81,49.86,49.8,49.84,27360.565593087194,33.8354,33.8694,33.8286,33.8558,27360.5656
2017-07-05 12:25:00,49.86,49.89,49.85,49.89,22393.67074402424,33.8694,33.8898,33.8626,33.8898,22393.6707
2017-07-05 12:30:00,49.88,49.91,49.87,49.87,25824.26214790708,33.883,33.9034,33.8762,33.8762,25824.2621
2017-07-05 12:35:00,49.88,49.96,49.87,49.93,36742.22870609359,33.883,33.9373,33.8762,33.9169,36742.2287
2017-07-05 12:40:00,49.93,49.97,49.93,49.94,27151.834810907865,33.9169,33.9441,33.9169,33.9237,27151.8348
2017-07-05 12:45:00,49.94,49.96,49.87,49.88,20126.80956121648,33.9237,33.9373,33.8762,33.883,20126.8096
2017-07-05 12:50:00,49.88,49.91,49.85,49.85,32680.9561216474,33.883,33.9034,33.8626,33.8626,32680.9561
2017-07-05 12:55:00,49.85,49.87,49.84,49.86,17323.532712377957,33.8626,33.8762,33.8558,33.8694,17323.5327
2017-07-05 13:00:00,49.85,49.87,49.83,49.85,19977.55582987319,33.8626,33.8762,33.849,33.8626,19977.5558
2017-07-05 13:05:00,49.84,49.86,49.81,49.81,25317.023903041183,33.8558,33.8694,33.8354,33.8354,25317.0239
2017-07-05 13:10:00,49.81,49.85,49.8,49.82,17249.466950959486,33.8354,33.8626,33.8286,33.8422,17249.467
2017-07-05 13:15:00,49.82,49.87,49.82,49.86,15385.478621927954,33.8422,33.8762,33.8422,33.8694,15385.4786
2017-07-05 13:20:00,49.86,49.89,49.86,49.88,17666.928515318144,33.8694,33.8898,33.8694,33.883,17666.9285
2017-07-05 13:25:00,49.88,49.9,49.85,49.85,12724.72225339468,33.883,33.8966,33.8626,33.8626,12724.7223
2017-07-05 13:30:00,49.86,49.88,49.84,49.88,23218.49399618449,33.8694,33.883,33.8558,33.883,23218.494
2017-07-05 13:35:00,49.88,49.9,49.86,49.9,24724.49781169341,33.883,33.8966,33.8694,33.8966,24724.4978
2017-07-05 13:40:00,49.9,49.9,49.85,49.86,13892.941308495116,33.8966,33.8966,33.8626,33.8694,13892.9413
2017-07-05 13:45:00,49.86,49.88,49.85,49.86,26764.6728762204,33.8694,33.883,33.8626,33.8694,26764.6729
2017-07-05 13:50:00,49.87,49.93,49.86,49.92,33299.293008641005,33.8762,33.9169,33.8694,33.9102,33299.293
2017-07-05 13:55:00,49.92,49.94,49.91,49.92,32031.197396476266,33.9102,33.9237,33.9034,33.9102,32031.1974
2017-07-05 14:00:00,49.91,49.97,49.9,49.96,47772.41611491415,33.9034,33.9441,33.8966,33.9373,47772.4161
2017-07-05 14:05:00,49.96,50.0,49.96,49.97,96512.17596229378,33.9373,33.9645,33.9373,33.9441,96512.176
2017-07-05 14:10:00,49.98,50.02,49.96,50.0,111837.05532487936,33.9509,33.9781,33.9373,33.9645,111837.0553
2017-07-05 14:15:00,50.01,50.12,50.01,50.09,47555.82987319044,33.9713,34.046,33.9713,34.0256,47555.8299
2017-07-05 14:20:00,50.08,50.14,50.07,50.13,54350.80237908203,34.0188,34.0596,34.012,34.0528,54350.8024
2017-07-05 14:25:00,50.13,50.14,50.05,50.08,54372.1243407025,34.0528,34.0596,33.9985,34.0188,54372.1243
2017-07-05 14:30:00,50.07,50.1,50.04,50.04,25515.654808663447,34.012,34.0324,33.9917,33.9917,25515.6548
2017-07-05 14:35:00,50.04,50.09,50.04,50.09,39512.96150824823,33.9917,34.0256,33.9917,34.0256,39512.9615
2017-07-05 14:40:00,50.09,50.11,50.05,50.07,33442.93569745259,34.0256,34.0392,33.9985,34.012,33442.9357
2017-07-05 14:45:00,50.08,50.08,50.0,50.01,32542.924475367523,34.0188,34.0188,33.9645,33.9713,32542.9245
2017-07-05 14:50:00,50.01,50.04,49.98,50.03,36373.022107507575,33.9713,33.9917,33.9509,33.9849,36373.0221
2017-07-05 14:55:00,50.02,50.04,49.93,49.95,38428.90809112333,33.9781,33.9917,33.9169,33.9305,38428.9081
2017-07-05 15:00:00,49.94,49.95,49.87,49.89,45754.685220513966,33.9237,33.9305,33.8762,33.8898,45754.6852
2017-07-05 15:05:00,49.89,49.92,49.87,49.91,51586.80282796543,33.8898,33.9102,33.8762,33.9034,51586.8028
2017-07-05 15:10:00,49.91,49.93,49.88,49.91,34845.69633037818,33.9034,33.9169,33.883,33.9034,34845.6963
2017-07-05 15:15:00,49.91,49.95,49.9,49.93,27499.719447873413,33.9034,33.9305,33.8966,33.9169,27499.7194
2017-07-05 15:20:00,49.93,49.96,49.92,49.96,43156.772528335765,33.9169,33.9373,33.9102,33.9373,43156.7725
2017-07-05 15:25:00,49.96,49.97,49.9,49.9,29576.92739310964,33.9373,33.9441,33.8966,33.8966,29576.9274
2017-07-05 15:30:00,49.9,49.92,49.86,49.88,68961.95713163505,33.8966,33.9102,33.8694,33.883,68961.9571
2017-07-05 15:35:00,49.88,49.9,49.87,49.87,50960.61048142744,33.883,33.8966,33.8762,33.8762,50960.6105
2017-07-05 15:40:00,49.88,49.91,49.87,49.9,39821.56884749186,33.883,33.9034,33.8762,33.8966,39821.5688
2017-07-05 15:45:00,49.91,49.92,49.87,49.87,86493.09841768601,33.9034,33.9102,33.8762,33.8762,86493.0984
2017-07-05 15:50:00,49.88,49.88,49.83,49.86,84328.35820895522,33.883,33.883,33.849,33.8694,84328.3582
2017-07-05 15:55:00,49.86,49.87,49.81,49.82,228217.9328919313,33.8694,33.8762,33.8354,33.8422,228217.9329
2017-07-06 09:30:00,49.89,50.08,49.89,50.07,115471.88867691616,33.8898,34.0188,33.8898,34.012,115471.8887
2017-07-06 09:35:00,50.08,50.18,50.02,50.05,43437.324654920885,34.0188,34.0868,33.9781,33.9985,43437.3247
2017-07-06 09:40:00,50.05,50.06,49.95,49.95,76375.26652452025,33.9985,34.0053,33.9305,33.9305,76375.2665
2017-07-06 09:45:00,49.98,50.03,49.8,49.84,55878.12815621142,33.9509,33.9849,33.8286,33.8558,55878.1282
2017-07-06 09:50:00,49.84,49.9,49.78,49.87,42502.52496913927,33.8558,33.8966,33.815,33.8762,42502.525
2017-07-06 09:55:00,49.84,49.86,49.69,49.69,36281.00100998765,33.8558,33.8694,33.7539,33.7539,36281.001
2017-07-06 10:00:00,49.71,49.78,49.65,49.76,53062.50701380316,33.7675,33.815,33.7267,33.8015,53062.507
2017-07-06 10:05:00,49.74,49.78,49.63,49.77,64448.43451913365,33.7879,33.815,33.7132,33.8083,64448.4345
2017-07-06 10:10:00,49.78,49.89,49.76,49.86,49609.47143979351,33.815,33.8898,33.8015,33.8694,49609.4714
2017-07-06 10:15:00,49.86,49.97,49.84,49.97,84619.0102120974,33.8694,33.9441,33.8558,33.9441,84619.0102
2017-07-06 10:20:00,49.96,50.12,49.96,50.08,74160.02693300415,33.9373,34.046,33.9373,34.0188,74160.0269
2017-07-06 10:25:00,50.09,50.12,50.02,50.07,26728.762204017505,34.0256,34.046,33.9781,34.012,26728.7622
2017-07-06 10:30:00,50.08,50.08,49.96,50.02,34427.11255751318,34.0188,34.0188,33.9373,33.9781,34427.1126
2017-07-06 10:35:00,50.02,50.06,49.96,49.99,55382.11199640893,33.9781,34.0053,33.9373,33.9577,55382.112
2017-07-06 10:40:00,49.99,50.04,49.98,49.99,24867.01829199865,33.9577,33.9917,33.9509,33.9577,24867.0183
2017-07-06 10:45:00,49.99,50.04,49.99,50.04,30510.60487038492,33.9577,33.9917,33.9577,33.9917,30510.6049
2017-07-06 10:50:00,50.03,50.04,49.96,49.96,25167.7701716979,33.9849,33.9917,33.9373,33.9373,25167.7702
2017-07-06 10:55:00,49.97,50.03,49.96,49.97,35386.60083043429,33.9441,33.9849,33.9373,33.9441,35386.6008
2017-07-06 11:00:00,49.99,50.15,49.98,50.14,82220.8506340478,33.9577,34.0664,33.9509,34.0596,82220.8506
2017-07-06 11:05:00,50.13,50.18,50.07,50.07,71531.81461115475,34.0528,34.0868,34.012,34.012,71531.8146
2017-07-06 11:10:00,50.07,50.07,49.97,49.98,33447.42453147795,34.012,34.012,33.9441,33.9509,33447.4245
2017-07-06 11:15:00,49.97,50.08,49.96,50.08,33680.84390079677,33.9441,34.0188,33.9373,34.0188,33680.8439
2017-07-06 11:20:00,50.07,50.12,50.04,50.05,19661.093031085176,34.012,34.046,33.9917,33.9985,19661.093
2017-07-06 11:25:00,50.05,50.1,50.04,50.1,24622.376837616423,33.9985,34.0324,33.9917,34.0324,24622.3768
2017-07-06 11:30:00,50.1,50.11,50.03,50.07,38085.51228818314,34.0324,34.0392,33.9849,34.012,38085.5123
2017-07-06 11:35:00,50.06,50.1,50.03,50.09,26159.80249130288,34.0053,34.0324,33.9849,34.0256,26159.8025
2017-07-06 11:40:00,50.09,50.17,50.09,50.13,60995.398945124,34.0256,34.08,34.0256,34.0528,60995.3989
2017-07-06 11:45:00,50.12,50.17,50.12,50.13,28639.88329031533,34.046,34.08,34.046,34.0528,28639.8833
2017-07-06 11:50:00,50.12,50.17,50.12,50.17,26456.06553697677,34.046,34.08,34.046,34.08,26456.0655
2017-07-06 11:55:00,50.17,50.17,50.12,50.15,19372.68544495567,34.08,34.08,34.046,34.0664,19372.6854
2017-07-06 12:00:00,50.15,50.2,50.14,50.17,54470.87868926046,34.0664,34.1004,34.0596,34.08,54470.8787
2017-07-06 12:05:00,50.18,50.2,50.16,50.17,30518.460329929298,34.0868,34.1004,34.0732,34.08,30518.4603
2017-07-06 12:10:00,50.17,50.17,50.13,50.16,22842.55414656043,34.08,34.08,34.0528,34.0732,22842.5541
2017-07-06 12:15:00,50.15,50.16,50.09,50.1,39920.32319604982,34.0664,34.0732,34.0256,34.0324,39920.3232
2017-07-06 12:20:00,50.1,50.15,50.09,50.11,22250.028055212657,34.0324,34.0664,34.0256,34.0392,22250.0281
2017-07-06 12:25:00,50.11,50.12,50.04,50.05,45630.12007631017,34.0392,34.046,33.9917,33.9985,45630.1201
2017-07-06 12:30:00,50.04,50.07,50.03,50.05,40989.7879025923,33.9917,34.012,33.9849,33.9985,40989.7879
2017-07-06 12:35:00,50.05,50.1,50.05,50.05,43547.30108854225,33.9985,34.0324,33.9985,33.9985,43547.3011
2017-07-06 12:40:00,50.06,50.13,50.05,50.12,27059.813713387943,34.0053,34.0528,33.9985,34.046,27059.8137
2017-07-06 12:45:00,50.13,50.17,50.11,50.16,23404.780608237008,34.0528,34.08,34.0392,34.0732,23404.7806
2017-07-06 12:50:00,50.17,50.17,50.1,50.1,22802.154640332174,34.08,34.08,34.0324,34.0324,22802.1546
2017-07-06 12:55:00,50.11,50.12,50.09,50.1,24165.63797553585,34.0392,34.046,34.0256,34.0324,24165.638
2017-07-06 13:00:00,50.11,50.2,50.1,50.19,202120.9740769835,34.0392,34.1004,34.0324,34.0936,202120.9741
2017-07-06 13:05:00,50.2,50.24,50.19,50.22,52779.71047020536,34.1004,34.1275,34.0936,34.1139,52779.7105
2017-07-06 13:10:00,50.22,50.28,50.21,50.28,65710.91908876669,34.1139,34.1547,34.1071,34.1547,65710.9191
2017-07-06 13:15:00,50.28,50.36,50.28,50.35,83812.1422960386,34.1547,34.209,34.1547,34.2022,83812.1423
2017-07-06 13:20:00,50.35,50.36,50.33,50.36,33069.2402648412,34.2022,34.209,34.1887,34.209,33069.2403
2017-07-06 13:25:00,50.36,50.42,50.36,50.4,74363.14667265177,34.209,34.2498,34.209,34.2362,74363.1467
2017-07-06 13:30:00,50.4,50.42,50.35,50.36,99113.45527999102,34.2362,34.2498,34.2022,34.209,99113.4553
2017-07-06 13:35:00,50.36,50.38,50.3,50.31,104558.41095275502,34.209,34.2226,34.1683,34.1751,104558.411
2017-07-06 13:40:00,50.3,50.3,50.13,50.16,80585.79284030973,34.1683,34.1683,34.0528,34.0732,80585.7928
2017-07-06 13:45:00,50.17,50.2,50.14,50.17,20298.507462686564,34.08,34.1004,34.0596,34.08,20298.5075
2017-07-06 13:50:00,50.16,50.17,50.13,50.14,23800.9202109752,34.0732,34.08,34.0528,34.0596,23800.9202
2017-07-06 13:55:00,50.14,50.15,50.09,50.1,27296.599708225785,34.0596,34.0664,34.0256,34.0324,27296.5997
2017-07-06 14:00:00,50.11,50.11,50.05,50.1,28937.268544495564,34.0392,34.0392,33.9985,34.0324,28937.2685
2017-07-06 14:05:00,50.1,50.1,50.04,50.06,41199.64089327797,34.0324,34.0324,33.9917,34.0053,41199.6409
2017-07-06 14:10:00,50.06,50.06,49.97,49.97,31701.26809561216,34.0053,34.0053,33.9441,33.9441,31701.2681
2017-07-06 14:15:00,49.96,49.96,49.9,49.9,70087.53226349455,33.9373,33.9373,33.8966,33.8966,70087.5323
2017-07-06 14:20:00,49.9,49.95,49.87,49.88,49322.186062170345,33.8966,33.9305,33.8762,33.883,49322.1861
2017-07-06 14:25:00,49.88,49.89,49.84,49.89,36862.305016272025,33.883,33.8898,33.8558,33.8898,36862.305
2017-07-06 14:30:00,49.88,49.93,49.85,49.93,62859.38727415553,33.883,33.9169,33.8626,33.9169,62859.3873
2017-07-06 14:35:00,49.93,49.95,49.9,49.92,102109.7519919201,33.9169,33.9305,33.8966,33.9102,102109.752
2017-07-06 14:40:00,49.91,49.92,49.82,49.88,142409.381663113,33.9034,33.9102,33.8422,33.883,142409.3817
2017-07-06 14:45:00,49.88,49.9,49.82,49.88,87163.05689597127,33.883,33.8966,33.8422,33.883,87163.0569
2017-07-06 14:50:00,49.88,49.97,49.87,49.96,46017.28201099764,33.883,33.9441,33.8762,33.9373,46017.282
2017-07-06 14:55:00,49.97,50.0,49.95,49.99,45106.04870384917,33.9441,33.9645,33.9305,33.9577,45106.0487
2017-07-06 15:00:00,49.98,50.01,49.97,50.01,84450.67893614633,33.9509,33.9713,33.9441,33.9713,84450.6789
2017-07-06 15:05:00,50.01,50.01,49.96,49.99,75006.17214678487,33.9713,33.9713,33.9373,33.9577,75006.1721
2017-07-06 15:10:00,49.98,49.98,49.92,49.93,49396.25182358882,33.9509,33.9509,33.9102,33.9169,49396.2518
2017-07-06 15:15:00,49.93,49.97,49.92,49.96,53699.92144540455,33.9169,33.9441,33.9102,33.9373,53699.9214
2017-07-06 15:20:00,49.96,49.96,49.85,49.86,53628.10010099876,33.9373,33.9373,33.8626,33.8694,53628.1001
2017-07-06 15:25:00,49.86,49.86,49.76,49.77,67209.06744473123,33.8694,33.8694,33.8015,33.8083,67209.0674
2017-07-06 15:30:00,49.77,49.78,49.71,49.74,83102.90652003142,33.8083,33.815,33.7675,33.7879,83102.9065
2017-07-06 15:35:00,49.73,49.8,49.71,49.8,134583.0995398945,33.7811,33.8286,33.7675,33.8286,134583.0995
2017-07-06 15:40:00,49.79,49.81,49.75,49.77,188895.74682976096,33.8218,33.8354,33.7947,33.8083,188895.7468
2017-07-06 15:45:00,49.77,49.87,49.76,49.85,142224.21725956682,33.8083,33.8762,33.8015,33.8626,142224.2173
2017-07-06 15:50:00,49.84,49.88,49.82,49.85,284762.65290090896,33.8558,33.883,33.8422,33.8626,284762.6529
2017-07-06 15:55:00,49.85,49.85,49.79,49.81,317604.08483896306,33.8626,33.8626,33.8218,33.8354,317604.0848
2017-07-07 09:30:00,49.96,50.07,49.79,49.8,196064.414768264,33.9373,34.012,33.8218,33.8286,196064.4148
2017-07-07 09:35:00,49.81,49.81,49.63,49.72,56298.9563460891,33.8354,33.8354,33.7132,33.7743,56298.9563
2017-07-07 09:40:00,49.72,49.82,49.69,49.76,23776.23162383571,33.7743,33.8422,33.7539,33.8015,23776.2316
2017-07-07 09:45:00,49.73,49.78,49.65,49.75,18175.28896869038,33.7811,33.815,33.7267,33.7947,18175.289
2017-07-07 09:50:00,49.77,49.88,49.72,49.72,24947.81730445517,33.8083,33.883,33.7743,33.7743,24947.8173
2017-07-07 09:55:00,49.71,49.79,49.71,49.76,11498.148355964538,33.7675,33.8218,33.7675,33.8015,11498.1484
2017-07-07 10:00:00,49.73,49.81,49.71,49.81,50962.85489844013,33.7811,33.8354,33.7675,33.8354,50962.8549
2017-07-07 10:05:00,49.81,49.82,49.78,49.79,23263.38233643811,33.8354,33.8422,33.815,33.8218,23263.3823
2017-07-07 10:10:00,49.79,49.83,49.78,49.82,40438.783525979125,33.8218,33.849,33.815,33.8422,40438.7835
2017-07-07 10:15:00,49.81,49.81,49.77,49.8,46660.30748513073,33.8354,33.8354,33.8083,33.8286,46660.3075
2017-07-07 10:20:00,49.8,49.82,49.67,49.7,77859.9483784087,33.8286,33.8422,33.7403,33.7607,77859.9484
2017-07-07 10:25:00,49.7,49.79,49.63,49.77,117268.54449556729,33.7607,33.8218,33.7132,33.8083,117268.5445
2017-07-07 10:30:00,49.78,49.83,49.7,49.79,61761.86735495455,33.815,33.849,33.7607,33.8218,61761.8674
2017-07-07 10:35:00,49.79,49.8,49.71,49.72,14682.976096958811,33.8218,33.8286,33.7675,33.7743,14682.9761
2017-07-07 10:40:00,49.72,49.79,49.72,49.79,35227.247222533944,33.7743,33.8218,33.7743,33.8218,35227.2472
2017-07-07 10:45:00,49.79,49.93,49.78,49.87,45516.777017169785,33.8218,33.9169,33.815,33.8762,45516.777
2017-07-07 10:50:00,49.87,49.93,49.82,49.89,121834.81090786667,33.8762,33.9169,33.8422,33.8898,121834.8109
2017-07-07 10:55:00,49.89,49.95,49.85,49.94,24130.8495118393,33.8898,33.9305,33.8626,33.9237,24130.8495
2017-07-07 11:00:00,49.93,49.96,49.89,49.93,28121.42296038604,33.9169,33.9373,33.8898,33.9169,28121.423
2017-07-07 11:05:00,49.93,49.94,49.88,49.88,31049.264953428345,33.9169,33.9237,33.883,33.883,31049.265
2017-07-07 11:10:00,49.89,49.92,49.88,49.9,13071.484681853888,33.8898,33.9102,33.883,33.8966,13071.4847
2017-07-07 11:15:00,49.9,49.96,49.87,49.96,39427.67366176636,33.8966,33.9373,33.8762,33.9373,39427.6737
2017-07-07 11:20:00,49.96,50.03,49.96,50.02,35054.42711255751,33.9373,33.9849,33.9373,33.9781,35054.4271
2017-07-07 11:25:00,50.02,50.05,49.96,50.04,53522.61250140276,33.9781,33.9985,33.9373,33.9917,53522.6125
2017-07-07 11:30:00,50.05,50.08,49.99,50.03,25971.27146223768,33.9985,34.0188,33.9577,33.9849,25971.2715
2017-07-07 11:35:00,50.04,50.13,50.04,50.09,37439.12018853103,33.9917,34.0528,33.9917,34.0256,37439.1202
2017-07-07 11:40:00,50.09,50.15,50.08,50.12,29899.00123442936,34.0256,34.0664,34.0188,34.046,29899.0012
2017-07-07 11:45:00,50.12,50.12,50.08,50.09,26950.95948827292,34.046,34.046,34.0188,34.0256,26950.9595
2017-07-07 11:50:00,50.1,50.18,50.09,50.15,66447.08786892604,34.0324,34.0868,34.0256,34.0664,66447.0879
2017-07-07 11:55:00,50.16,50.2,50.12,50.14,34500.056110425314,34.0732,34.1004,34.046,34.0596,34500.0561
2017-07-07 12:00:00,50.14,50.19,50.14,50.17,40869.71159241387,34.0596,34.0936,34.0596,34.08,40869.7116
2017-07-07 12:05:00,50.18,50.22,50.16,50.18,54935.47301088542,34.0868,34.1139,34.0732,34.0868,54935.473
2017-07-07 12:10:00,50.18,50.28,50.17,50.27,29478.17304455168,34.0868,34.1547,34.08,34.1479,29478.173
2017-07-07 12:15:00,50.28,50.28,50.22,50.25,20259.23016496465,34.1547,34.1547,34.1139,34.1343,20259.2302
2017-07-07 12:20:00,50.26,50.28,50.23,50.28,20021.32196162047,34.1411,34.1547,34.1207,34.1547,20021.322
2017-07-07 12:25:00,50.28,50.3,50.25,50.27,42251.150263719,34.1547,34.1683,34.1343,34.1479,42251.1503
2017-07-07 12:30:00,50.28,50.3,50.26,50.27,27468.29760969588,34.1547,34.1683,34.1411,34.1479,27468.2976
2017-07-07 12:35:00,50.28,50.28,50.23,50.23,24871.50712602401,34.1547,34.1547,34.1207,34.1207,24871.5071
2017-07-07 12:40:00,50.24,50.25,50.22,50.23,25574.00965099316,34.1275,34.1343,34.1139,34.1207,25574.0097
2017-07-07 12:45:00,50.24,50.27,50.22,50.23,65644.7087868926,34.1275,34.1479,34.1139,34.1207,65644.7088
2017-07-07 12:50:00,50.22,50.24,50.2,50.2,24109.52755021883,34.1139,34.1275,34.1004,34.1004,24109.5276
2017-07-07 12:55:00,50.2,50.23,50.2,50.21,16820.783301537424,34.1004,34.1207,34.1004,34.1071,16820.7833
2017-07-07 13:00:00,50.21,50.24,50.18,50.19,12584.44619010212,34.1071,34.1275,34.0868,34.0936,12584.4462
2017-07-07 13:05:00,50.2,50.21,50.19,50.2,13511.390416339354,34.1004,34.1071,34.0936,34.1004,13511.3904
2017-07-07 13:10:00,50.2,50.21,50.18,50.21,22254.51688923802,34.1004,34.1071,34.0868,34.1071,22254.5169
2017-07-07 13:15:00,50.2,50.25,50.19,50.21,26130.62507013803,34.1004,34.1343,34.0936,34.1071,26130.6251
2017-07-07 13:20:00,50.21,50.22,50.19,50.2,7339.243631466726,34.1071,34.1139,34.0936,34.1004,7339.2436
2017-07-07 13:25:00,50.21,50.21,50.18,50.2,15983.615755807428,34.1071,34.1071,34.0868,34.1004,15983.6158
2017-07-07 13:30:00,50.19,50.2,50.17,50.17,24714.39793513635,34.0936,34.1004,34.08,34.08,24714.3979
2017-07-07 13:35:00,50.18,50.21,50.17,50.21,13169.116821905507,34.0868,34.1071,34.08,34.1071,13169.1168
2017-07-07 13:40:00,50.21,50.23,50.19,50.2,25806.30681180564,34.1071,34.1207,34.0936,34.1004,25806.3068
2017-07-07 13:45:00,50.2,50.21,50.17,50.17,10546.515542587813,34.1004,34.1071,34.08,34.08,10546.5155
2017-07-07 13:50:00,50.17,50.18,50.14,50.15,29962.967119290763,34.08,34.0868,34.0596,34.0664,29962.9671
2017-07-07 13:55:00,50.14,50.18,50.13,50.17,21004.376613174725,34.0596,34.0868,34.0528,34.08,21004.3766
2017-07-07 14:00:00,50.18,50.18,50.15,50.17,36168.780159353606,34.0868,34.0868,34.0664,34.08,36168.7802
2017-07-07 14:05:00,50.16,50.21,50.15,50.2,23542.812254516888,34.0732,34.1071,34.0664,34.1004,23542.8123
2017-07-07 14:10:00,50.2,50.22,50.19,50.22,19336.77477275277,34.1004,34.1139,34.0936,34.1139,19336.7748
2017-07-07 14:15:00,50.22,50.24,50.2,50.2,20333.29592638312,34.1139,34.1275,34.1004,34.1004,20333.2959
2017-07-07 14:20:00,50.21,50.22,50.2,50.22,30630.681180563348,34.1071,34.1139,34.1004,34.1139,30630.6812
2017-07-07 14:25:00,50.21,50.22,50.18,50.18,18535.51789922568,34.1071,34.1139,34.0868,34.0868,18535.5179
2017-07-07 14:30:00,50.18,50.2,50.16,50.17,21050.387161934686,34.0868,34.1004,34.0732,34.08,21050.3872
2017-07-07 14:35:00,50.17,50.18,50.14,50.15,18692.627090113343,34.08,34.0868,34.0596,34.0664,18692.6271
2017-07-07 14:40:00,50.16,50.2,50.15,50.19,24801.930198630904,34.0732,34.1004,34.0664,34.0936,24801.9302
2017-07-07 14:45:00,50.19,50.2,50.17,50.17,15125.126248456963,34.0936,34.1004,34.08,34.08,15125.1262
2017-07-07 14:50:00,50.18,50.2,50.16,50.17,33371.1143530468,34.0868,34.1004,34.0732,34.08,33371.1144
2017-07-07 14:55:00,50.17,50.19,50.14,50.15,73336.32588935024,34.08,34.0936,34.0596,34.0664,73336.3259
2017-07-07 15:00:00,50.16,50.17,50.13,50.14,29463.58433396925,34.0732,34.08,34.0528,34.0596,29463.5843
2017-07-07 15:05:00,50.15,50.16,50.11,50.11,23353.15901694535,34.0664,34.0732,34.0392,34.0392,23353.159
2017-07-07 15:10:00,50.11,50.13,50.09,50.12,34248.681405005045,34.0392,34.0528,34.0256,34.046,34248.6814
2017-07-07 15:15:00,50.12,50.15,50.1,50.13,26794.9725058916,34.046,34.0664,34.0324,34.0528,26794.9725
2017-07-07 15:20:00,50.12,50.12,50.07,50.07,17339.243631466725,34.046,34.046,34.012,34.012,17339.2436
2017-07-07 15:25:00,50.07,50.12,50.05,50.12,23086.073392436312,34.012,34.046,33.9985,34.046,23086.0734
2017-07-07 15:30:00,50.12,50.15,50.1,50.12,42229.828302098525,34.046,34.0664,34.0324,34.046,42229.8283
2017-07-07 15:35:00,50.12,50.16,50.12,50.15,78471.55201436426,34.046,34.0732,34.046,34.0664,78471.552
2017-07-07 15:40:00,50.15,50.17,50.09,50.12,83626.97789249242,34.0664,34.08,34.0256,34.046,83626.9779
2017-07-07 15:45:00,50.12,50.15,50.12,50.15,84296.93637077768,34.046,34.0664,34.046,34.0664,84296.9364
2017-07-07 15:50:00,50.15,50.15,50.12,50.12,105823.13993940072,34.0664,34.0664,34.046,34.046,105823.1399
2017-07-07 15:55:00,50.12,50.12,50.03,50.05,333023.22971608123,34.046,34.046,33.9849,33.9985,333023.2297
2017-07-10 09:30:00,49.9,49.99,49.79,49.96,95113.90416339356,33.8966,33.9577,33.8218,33.9373,95113.9042
2017-07-10 09:35:00,49.96,50.03,49.86,50.03,32114.24082594546,33.9373,33.9849,33.8694,33.9849,32114.2408
2017-07-10 09:40:00,50.04,50.11,50.03,50.07,19442.26237234878,33.9917,34.0392,33.9849,34.012,19442.2624
2017-07-10 09:45:00,50.06,50.11,50.0,50.09,30037.03288070924,34.0053,34.0392,33.9645,34.0256,30037.0329
2017-07-10 09:50:00,50.09,50.17,50.07,50.1,39743.01425204803,34.0256,34.08,34.012,34.0324,39743.0143
2017-07-10 09:55:00,50.09,50.13,50.02,50.07,21367.97216922904,34.0256,34.0528,33.9781,34.012,21367.9722
2017-07-10 10:00:00,50.07,50.08,50.02,50.03,51620.46908315565,34.012,34.0188,33.9781,33.9849,51620.4691
2017-07-10 10:05:00,50.02,50.02,49.91,49.91,42609.13477724161,33.9781,33.9781,33.9034,33.9034,42609.1348
2017-07-10 10:10:00,49.91,49.96,49.89,49.95,42856.02064863651,33.9034,33.9373,33.8898,33.9305,42856.0206
2017-07-10 10:15:00,49.95,49.97,49.9,49.96,88382.89754236337,33.9305,33.9441,33.8966,33.9373,88382.8975
2017-07-10 10:20:00,49.96,50.06,49.96,50.04,33569.745258669056,33.9373,34.0053,33.9373,33.9917,33569.7453
2017-07-10 10:25:00,50.04,50.04,49.98,50.01,16806.194590954998,33.9917,33.9917,33.9509,33.9713,16806.1946
2017-07-10 10:30:00,50.01,50.04,49.94,49.94,25742.340926944224,33.9713,33.9917,33.9237,33.9237,25742.3409
2017-07-10 10:35:00,49.94,49.94,49.77,49.79,133373.35877005948,33.9237,33.9237,33.8083,33.8218,133373.3588
2017-07-10 10:40:00,49.8,49.91,49.8,49.88,40336.66255190214,33.8286,33.9034,33.8286,33.883,40336.6626
2017-07-10 10:45:00,49.89,49.92,49.87,49.88,55486.47738749859,33.8898,33.9102,33.8762,33.883,55486.4774
2017-07-10 10:50:00,49.87,49.93,49.86,49.92,44102.79429918079,33.8762,33.9169,33.8694,33.9102,44102.7943
2017-07-10 10:55:00,49.92,49.95,49.82,49.87,36240.6015037594,33.9102,33.9305,33.8422,33.8762,36240.6015
2017-07-10 11:00:00,49.87,49.88,49.83,49.83,35405.67837504208,33.8762,33.883,33.849,33.849,35405.6784
2017-07-10 11:05:00,49.83,49.9,49.81,49.88,50371.45101559869,33.849,33.8966,33.8354,33.883,50371.451
2017-07-10 11:10:00,49.89,49.91,49.86,49.9,46891.48243743688,33.8898,33.9034,33.8694,33.8966,46891.4824
2017-07-10 11:15:00,49.9,49.91,49.86,49.88,36330.37818426664,33.8966,33.9034,33.8694,33.883,36330.3782
2017-07-10 11:20:00,49.88,49.91,49.84,49.84,22505.89159465829,33.883,33.9034,33.8558,33.8558,22505.8916
2017-07-10 11:25:00,49.85,49.86,49.77,49.78,32530.580181797777,33.8626,33.8694,33.8083,33.815,32530.5802
2017-07-10 11:30:00,49.77,49.78,49.72,49.73,54519.1336550331,33.8083,33.815,33.7743,33.7811,54519.1337
2017-07-10 11:35:00,49.74,49.76,49.7,49.76,72149.02928964201,33.7879,33.8015,33.7607,33.8015,72149.0293
2017-07-10 11:40:00,49.75,49.82,49.75,49.8,49566.82751655257,33.7947,33.8422,33.7947,33.8286,49566.8275
2017-07-10 11:45:00,49.8,49.9,49.8,49.9,24461.90102120974,33.8286,33.8966,33.8286,33.8966,24461.901
2017-07-10 11:50:00,49.9,49.9,49.86,49.87,14796.319156099202,33.8966,33.8966,33.8694,33.8762,14796.3192
2017-07-10 11:55:00,49.87,49.95,49.87,49.94,17306.69958478285,33.8762,33.9305,33.8762,33.9237,17306.6996
2017-07-10 12:00:00,49.93,49.95,49.88,49.93,26945.348445741216,33.9169,33.9305,33.883,33.9169,26945.3484
2017-07-10 12:05:00,49.93,50.0,49.92,50.0,23160.139153854783,33.9169,33.9645,33.9102,33.9645,23160.1392
2017-07-10 12:10:00,50.01,50.09,50.0,50.04,38776.79272808888,33.9713,34.0256,33.9645,33.9917,38776.7927
2017-07-10 12:15:00,50.04,50.04,50.03,50.04,19036.022893053527,33.9917,33.9917,33.9849,33.9917,19036.0229
2017-07-10 12:20:00,50.04,50.04,49.98,49.99,22988.44125238469,33.9917,33.9917,33.9509,33.9577,22988.4413
2017-07-10 12:25:00,49.99,50.02,49.97,50.01,27625.406800583547,33.9577,33.9781,33.9441,33.9713,27625.4068
2017-07-10 12:30:00,50.02,50.06,50.02,50.04,24812.03007518797,33.9781,34.0053,33.9781,33.9917,24812.0301
2017-07-10 12:35:00,50.04,50.05,49.98,49.98,24042.1950398384,33.9917,33.9985,33.9509,33.9509,24042.195
2017-07-10 12:40:00,49.99,50.01,49.94,50.01,36414.54382224217,33.9577,33.9713,33.9237,33.9713,36414.5438
2017-07-10 12:45:00,50.0,50.0,49.96,49.98,36304.5673886208,33.9645,33.9645,33.9373,33.9509,36304.5674
2017-07-10 12:50:00,49.98,50.01,49.98,50.0,25680.6194590955,33.9509,33.9713,33.9509,33.9645,25680.6195
2017-07-10 12:55:00,50.01,50.06,49.99,50.06,15772.64055661542,33.9713,34.0053,33.9577,34.0053,15772.6406
2017-07-10 13:00:00,50.06,50.06,50.01,50.01,20861.856132869485,34.0053,34.0053,33.9713,33.9713,20861.8561
2017-07-10 13:05:00,50.0,50.04,49.98,49.99,24335.091459993266,33.9645,33.9917,33.9509,33.9577,24335.0915
2017-07-10 13:10:00,49.99,50.01,49.97,49.99,200070.69913589943,33.9577,33.9713,33.9441,33.9577,200070.6991
2017-07-10 13:15:00,49.99,50.03,49.98,50.01,75447.20008977667,33.9577,33.9849,33.9509,33.9713,75447.2001
2017-07-10 13:20:00,50.02,50.04,50.0,50.04,19740.76983503535,33.9781,33.9917,33.9645,33.9917,19740.7698
2017-07-10 13:25:00,50.03,50.08,50.02,50.06,15281.11323083829,33.9849,34.0188,33.9781,34.0053,15281.1132
2017-07-10 13:30:00,50.07,50.11,50.06,50.09,16856.69397374032,34.012,34.0392,34.0053,34.0256,16856.694
2017-07-10 13:35:00,50.09,50.1,50.04,50.05,11666.479631915608,34.0256,34.0324,33.9917,33.9985,11666.4796
2017-07-10 13:40:00,50.05,50.11,50.04,50.08,28568.061945909547,33.9985,34.0392,33.9917,34.0188,28568.0619
2017-07-10 13:45:00,50.08,50.09,50.06,50.08,15247.446975648074,34.0188,34.0256,34.0053,34.0188,15247.447
2017-07-10 13:50:00,50.08,50.12,50.08,50.12,11713.61238918191,34.0188,34.046,34.0188,34.046,11713.6124
2017-07-10 13:55:00,50.11,50.13,50.09,50.12,18477.16305689597,34.0392,34.0528,34.0256,34.046,18477.1631
2017-07-10 14:00:00,50.12,50.12,50.06,50.07,23903.04118505218,34.046,34.046,34.0053,34.012,23903.0412
2017-07-10 14:05:00,50.07,50.08,50.04,50.04,13387.947480641902,34.012,34.0188,33.9917,33.9917,13387.9475
2017-07-10 14:10:00,50.04,50.09,50.04,50.08,22118.72965997082,33.9917,34.0256,33.9917,34.0188,22118.7297
2017-07-10 14:15:00,50.08,50.08,50.04,50.04,14592.077207945236,34.0188,34.0188,33.9917,33.9917,14592.0772
2017-07-10 14:20:00,50.04,50.05,50.01,50.01,33307.14846818538,33.9917,33.9985,33.9713,33.9713,33307.1485
2017-07-10 14:25:00,50.01,50.02,49.97,49.97,20914.59993266749,33.9713,33.9781,33.9441,33.9441,20914.5999
2017-07-10 14:30:00,49.97,50.03,49.96,50.02,25052.18269554483,33.9441,33.9849,33.9373,33.9781,25052.1827
2017-07-10 14:35:00,50.01,50.03,49.99,50.0,23465.379867579395,33.9713,33.9849,33.9577,33.9645,23465.3799
2017-07-10 14:40:00,49.99,49.99,49.96,49.99,26449.332285938726,33.9577,33.9577,33.9373,33.9577,26449.3323
2017-07-10 14:45:00,49.99,50.03,49.98,49.99,18000.224441701266,33.9577,33.9849,33.9509,33.9577,18000.2244
2017-07-10 14:50:00,49.98,49.99,49.95,49.96,14084.83896307934,33.9509,33.9577,33.9305,33.9373,14084.839
2017-07-10 14:55:00,49.96,49.98,49.95,49.96,14128.605094826618,33.9373,33.9509,33.9305,33.9373,14128.6051
2017-07-10 15:00:00,49.96,50.01,49.96,50.01,16164.291325328246,33.9373,33.9713,33.9373,33.9713,16164.2913
2017-07-10 15:05:00,50.01,50.04,49.99,50.02,20864.10054988217,33.9713,33.9917,33.9577,33.9781,20864.1005
2017-07-10 15:10:00,50.03,50.03,49.96,49.99,21697.901470093144,33.9849,33.9849,33.9373,33.9577,21697.9015
2017-07-10 15:15:00,49.98,50.0,49.94,49.96,18813.82560879812,33.9509,33.9645,33.9237,33.9373,18813.8256
2017-07-10 15:20:00,49.96,50.0,49.95,49.98,48333.520368084384,33.9373,33.9645,33.9305,33.9509,48333.5204
2017-07-10 15:25:00,49.98,49.98,49.95,49.96,29929.300864100547,33.9509,33.9509,33.9305,33.9373,29929.3009
2017-07-10 15:30:00,49.96,49.98,49.93,49.98,31292.784199304228,33.9373,33.9509,33.9169,33.9509,31292.7842
2017-07-10 15:35:00,49.98,50.04,49.96,50.03,31782.06710806868,33.9509,33.9917,33.9373,33.9849,31782.0671
2017-07-10 15:40:00,50.03,50.06,50.01,50.04,48789.13702165862,33.9849,34.0053,33.9713,33.9917,48789.137
2017-07-10 15:45:00,50.04,50.06,49.99,50.03,74272.2477836382,33.9917,34.0053,33.9577,33.9849,74272.2478
2017-07-10 15:50:00,50.03,50.04,49.96,49.99,55550.44327236,33.9849,33.9917,33.9373,33.9577,55550.4433
2017-07-10 15:55:00,49.99,50.02,49.96,49.96,239982.04466389853,33.9577,33.9781,33.9373,33.9373,239982.0447
2017-07-11 09:30:00,49.79,49.9,49.73,49.79,107926.1586802828,33.8218,33.8966,33.7811,33.8218,107926.1587
2017-07-11 09:35:00,49.79,49.8,49.63,49.63,23027.71855010661,33.8218,33.8286,33.7132,33.7132,23027.7186
2017-07-11 09:40:00,49.66,49.74,49.63,49.63,31622.71350016833,33.7335,33.7879,33.7132,33.7132,31622.7135
2017-07-11 09:45:00,49.64,49.7,49.59,49.63,59645.382111996405,33.7199,33.7607,33.686,33.7132,59645.3821
2017-07-11 09:50:00,49.63,49.73,49.62,49.69,72373.47099091011,33.7132,33.7811,33.7064,33.7539,72373.471
2017-07-11 09:55:00,49.68,49.7,49.63,49.64,43611.26697340365,33.7471,33.7607,33.7132,33.7199,43611.267
2017-07-11 10:00:00,49.66,49.73,49.64,49.72,59980.92245539221,33.7335,33.7811,33.7199,33.7743,59980.9225
2017-07-11 10:05:00,49.73,49.73,49.65,49.66,54740.20873078218,33.7811,33.7811,33.7267,33.7335,54740.2087
2017-07-11 10:10:00,49.66,49.73,49.66,49.69,111262.48456963304,33.7335,33.7811,33.7335,33.7539,111262.4846
2017-07-11 10:15:00,49.68,49.75,49.68,49.7,58226.91055998204,33.7471,33.7947,33.7471,33.7607,58226.9106
2017-07-11 10:20:00,49.7,49.71,49.63,49.63,43623.6112669734,33.7607,33.7675,33.7132,33.7132,43623.6113
2017-07-11 10:25:00,49.63,49.69,49.63,49.65,35652.56424643699,33.7132,33.7539,33.7132,33.7267,35652.5642
2017-07-11 10:30:00,49.65,49.71,49.63,49.67,22969.363707776905,33.7267,33.7675,33.7132,33.7403,22969.3637
2017-07-11 10:35:00,49.67,49.79,49.67,49.78,36854.44955672764,33.7403,33.8218,33.7403,33.815,36854.4496
2017-07-11 10:40:00,49.77,49.84,49.75,49.79,31055.99820446639,33.8083,33.8558,33.7947,33.8218,31055.9982
2017-07-11 10:45:00,49.79,49.79,49.73,49.78,18722.926719784537,33.8218,33.8218,33.7811,33.815,18722.9267
2017-07-11 10:50:00,49.79,49.82,49.77,49.82,20166.08685893839,33.8218,33.8422,33.8083,33.8422,20166.0869
2017-07-11 10:55:00,49.82,49.89,49.81,49.88,39539.8945124004,33.8422,33.8898,33.8354,33.883,39539.8945
2017-07-11 11:00:00,49.88,49.89,49.84,49.88,19183.03220738413,33.883,33.8898,33.8558,33.883,19183.0322
2017-07-11 11:05:00,49.88,49.88,49.84,49.85,27445.85343956907,33.883,33.883,33.8558,33.8626,27445.8534
2017-07-11 11:10:00,49.85,49.85,49.78,49.79,37657.95084726742,33.8626,33.8626,33.815,33.8218,37657.9508
2017-07-11 11:15:00,49.79,49.8,49.75,49.77,28302.098529906856,33.8218,33.8286,33.7947,33.8083,28302.0985
2017-07-11 11:20:00,49.77,49.77,49.5,49.53,94587.58837391988,33.8083,33.8083,33.6248,33.6452,94587.5884
2017-07-11 11:25:00,49.52,49.52,49.36,49.46,84190.32656267534,33.6384,33.6384,33.5297,33.5977,84190.3266
2017-07-11 11:30:00,49.45,49.52,49.41,49.49,110034.78846369656,33.5909,33.6384,33.5637,33.6181,110034.7885
2017-07-11 11:35:00,49.49,49.55,49.43,49.44,129837.27976658064,33.6181,33.6588,33.5773,33.5841,129837.2798
2017-07-11 11:40:00,49.45,49.48,49.39,49.47,55466.27763438447,33.5909,33.6113,33.5501,33.6045,55466.2776
2017-07-11 11:45:00,49.48,49.52,49.44,49.52,32642.801032431824,33.6113,33.6384,33.5841,33.6384,32642.801
2017-07-11 11:50:00,49.52,49.58,49.52,49.55,50895.5223880597,33.6384,33.6792,33.6384,33.6588,50895.5224
2017-07-11 11:55:00,49.55,49.55,49.5,49.53,37891.37021658624,33.6588,33.6588,33.6248,33.6452,37891.3702
2017-07-11 12:00:00,49.54,49.6,49.53,49.55,51856.13286948715,33.652,33.6928,33.6452,33.6588,51856.1329
2017-07-11 12:05:00,49.55,49.59,49.53,49.55,38377.28649983167,33.6588,33.686,33.6452,33.6588,38377.2865
2017-07-11 12:10:00,49.55,49.59,49.51,49.57,70885.42251150263,33.6588,33.686,33.6316,33.6724,70885.4225
2017-07-11 12:15:00,49.58,49.59,49.49,49.5,31401.638424419256,33.6792,33.686,33.6181,33.6248,31401.6384
2017-07-11 12:20:00,49.5,49.53,49.46,49.46,14307.036247334754,33.6248,33.6452,33.5977,33.5977,14307.0362
2017-07-11 12:25:00,49.46,49.53,49.44,49.53,17341.488048479405,33.5977,33.6452,33.5841,33.6452,17341.488
2017-07-11 12:30:00,49.52,49.56,49.49,49.54,38338.00920210975,33.6384,33.6656,33.6181,33.652,38338.0092
2017-07-11 12:35:00,49.54,49.54,49.49,49.5,20069.576927393107,33.652,33.652,33.6181,33.6248,20069.5769
2017-07-11 12:40:00,49.5,49.54,49.46,49.54,18422.17484008529,33.6248,33.652,33.5977,33.652,18422.1748
2017-07-11 12:45:00,49.54,49.55,49.49,49.49,19033.778476040847,33.652,33.6588,33.6181,33.6181,19033.7785
2017-07-11 12:50:00,49.49,49.51,49.46,49.49,16943.104028728536,33.6181,33.6316,33.5977,33.6181,16943.104
2017-07-11 12:55:00,49.5,49.55,49.5,49.55,16401.077320166085,33.6248,33.6588,33.6248,33.6588,16401.0773
2017-07-11 13:00:00,49.54,49.58,49.54,49.55,15277.746605319267,33.652,33.6792,33.652,33.6588,15277.7466
2017-07-11 13:05:00,49.55,49.6,49.55,49.56,18168.55571765234,33.6588,33.6928,33.6588,33.6656,18168.5557
2017-07-11 13:10:00,49.56,49.58,49.54,49.57,31550.89215576254,33.6656,33.6792,33.652,33.6724,31550.8922
2017-07-11 13:15:00,49.57,49.58,49.54,49.55,41191.78543373359,33.6724,33.6792,33.652,33.6588,41191.7854
2017-07-11 13:20:00,49.55,49.59,49.53,49.59,26760.18404219504,33.6588,33.686,33.6452,33.686,26760.184
2017-07-11 13:25:00,49.59,49.59,49.53,49.53,25273.257771293906,33.686,33.686,33.6452,33.6452,25273.2578
2017-07-11 13:30:00,49.53,49.55,49.44,49.44,55963.416002693295,33.6452,33.6588,33.5841,33.5841,55963.416
2017-07-11 13:35:00,49.45,49.46,49.41,49.45,38561.3286948715,33.5909,33.5977,33.5637,33.5909,38561.3287
2017-07-11 13:40:00,49.44,49.52,49.44,49.52,65368.64549433284,33.5841,33.6384,33.5841,33.6384,65368.6455
2017-07-11 13:45:00,49.52,49.55,49.49,49.55,59489.39512961508,33.6384,33.6588,33.6181,33.6588,59489.3951
2017-07-11 13:50:00,49.55,49.63,49.54,49.6,47901.4700931433,33.6588,33.7132,33.652,33.6928,47901.4701
2017-07-11 13:55:00,49.6,49.63,49.59,49.62,17210.189653237572,33.6928,33.7132,33.686,33.7064,17210.1897
2017-07-11 14:00:00,49.62,49.63,49.55,49.6,44466.3898552351,33.7064,33.7132,33.6588,33.6928,44466.3899
2017-07-11 14:05:00,49.6,49.62,49.57,49.58,23954.662776343845,33.6928,33.7064,33.6724,33.6792,23954.6628
2017-07-11 14:10:00,49.57,49.6,49.57,49.59,23328.470429805857,33.6724,33.6928,33.6724,33.686,23328.4704
2017-07-11 14:15:00,49.59,49.61,49.57,49.57,20185.16440354618,33.686,33.6996,33.6724,33.6724,20185.1644
2017-07-11 14:20:00,49.56,49.58,49.55,49.58,34786.219279542136,33.6656,33.6792,33.6588,33.6792,34786.2193
2017-07-11 14:25:00,49.58,49.66,49.57,49.64,116024.01526203568,33.6792,33.7335,33.6724,33.7199,116024.0153
2017-07-11 14:30:00,49.64,49.67,49.61,49.63,19352.485691841543,33.7199,33.7403,33.6996,33.7132,19352.4857
2017-07-11 14:35:00,49.63,49.63,49.56,49.57,33419.36931881944,33.7132,33.7132,33.6656,33.6724,33419.3693
2017-07-11 14:40:00,49.57,49.6,49.55,49.59,22822.3543934463,33.6724,33.6928,33.6588,33.686,22822.3544
2017-07-11 14:45:00,49.59,49.6,49.56,49.57,25725.50779934912,33.686,33.6928,33.6656,33.6724,25725.5078
2017-07-11 14:50:00,49.56,49.64,49.55,49.63,48749.85972393671,33.6656,33.7199,33.6588,33.7132,48749.8597
2017-07-11 14:55:00,49.63,49.65,49.61,49.65,23318.37055324879,33.7132,33.7267,33.6996,33.7267,23318.3706
2017-07-11 15:00:00,49.65,49.65,49.6,49.6,29437.773538323418,33.7267,33.7267,33.6928,33.6928,29437.7735
2017-07-11 15:05:00,49.6,49.66,49.6,49.62,36199.0797890248,33.6928,33.7335,33.6928,33.7064,36199.0798
2017-07-11 15:10:00,49.62,49.64,49.62,49.62,61119.9640893278,33.7064,33.7199,33.7064,33.7064,61119.9641
2017-07-11 15:15:00,49.62,49.63,49.61,49.63,29518.57255077993,33.7064,33.7132,33.6996,33.7132,29518.5726
2017-07-11 15:20:00,49.63,49.64,49.57,49.6,38161.82246661429,33.7132,33.7199,33.6724,33.6928,38161.8225
2017-07-11 15:25:00,49.59,49.59,49.55,49.58,34202.67085624509,33.686,33.686,33.6588,33.6792,34202.6709
2017-07-11 15:30:00,49.59,49.65,49.58,49.62,63394.680731679946,33.686,33.7267,33.6792,33.7064,63394.6807
2017-07-11 15:35:00,49.62,49.65,49.61,49.62,143390.1918976546,33.7064,33.7267,33.6996,33.7064,143390.1919
2017-07-11 15:40:00,49.62,49.62,49.55,49.6,81220.96285489843,33.7064,33.7064,33.6588,33.6928,81220.9629
2017-07-11 15:45:00,49.59,49.6,49.53,49.55,130983.05465155424,33.686,33.6928,33.6452,33.6588,130983.0547
2017-07-11 15:50:00,49.55,49.59,49.51,49.55,202028.9529794636,33.6588,33.686,33.6316,33.6588,202028.953
2017-07-11 15:55:00,49.55,49.56,49.47,49.48,294827.7409942767,33.6588,33.6656,33.6045,33.6113,294827.741
2017-07-12 09:30:00,49.43,49.47,49.16,49.2,105897.2057008192,33.5773,33.6045,33.3939,33.4211,105897.2057
2017-07-12 09:35:00,49.21,49.3,49.08,49.14,94386.71305128493,33.4279,33.489,33.3395,33.3803,94386.7131
2017-07-12 09:40:00,49.14,49.19,49.09,49.19,58812.70340029177,33.3803,33.4143,33.3463,33.4143,58812.7034
2017-07-12 09:45:00,49.23,49.44,49.22,49.35,78651.10537537874,33.4414,33.5841,33.4346,33.523,78651.1054
2017-07-12 09:50:00,49.38,49.45,49.35,49.43,33007.51879699248,33.5433,33.5909,33.523,33.5773,33007.5188
2017-07-12 09:55:00,49.43,49.55,49.43,49.51,22061.49702614745,33.5773,33.6588,33.5773,33.6316,22061.497
2017-07-12 10:00:00,49.55,49.63,49.46,49.46,48367.1866232746,33.6588,33.7132,33.5977,33.5977,48367.1866
2017-07-12 10:05:00,49.47,49.49,49.39,49.47,138032.76848838513,33.6045,33.6181,33.5501,33.6045,138032.7685
2017-07-12 10:10:00,49.48,49.51,49.43,49.49,33105.1509370441,33.6113,33.6316,33.5773,33.6181,33105.1509
2017-07-12 10:15:00,49.49,49.63,49.48,49.54,95946.5828750982,33.6181,33.7132,33.6113,33.652,95946.5829
2017-07-12 10:20:00,49.52,49.61,49.49,49.51,39569.07193356525,33.6384,33.6996,33.6181,33.6316,39569.0719
2017-07-12 10:25:00,49.53,49.6,49.52,49.55,25749.074177982267,33.6452,33.6928,33.6384,33.6588,25749.0742
2017-07-12 10:30:00,49.55,49.58,49.51,49.55,33827.85321512737,33.6588,33.6792,33.6316,33.6588,33827.8532
2017-07-12 10:35:00,49.55,49.57,49.46,49.47,33605.65593087195,33.6588,33.6724,33.5977,33.6045,33605.6559
2017-07-12 10:40:00,49.47,49.47,49.33,49.43,52193.91762989563,33.6045,33.6045,33.5094,33.5773,52193.9176
2017-07-12 10:45:00,49.45,49.55,49.45,49.52,56536.86454943328,33.5909,33.6588,33.5909,33.6384,56536.8645
2017-07-12 10:50:00,49.52,49.53,49.41,49.45,25281.113230838288,33.6384,33.6452,33.5637,33.5909,25281.1132
2017-07-12 10:55:00,49.45,49.45,49.31,49.32,50434.29469195376,33.5909,33.5909,33.4958,33.5026,50434.2947
2017-07-12 11:00:00,49.32,49.46,49.32,49.46,33864.886095836606,33.5026,33.5977,33.5026,33.5977,33864.8861
2017-07-12 11:05:00,49.46,49.5,49.45,49.46,22125.462911008864,33.5977,33.6248,33.5909,33.5977,22125.4629
2017-07-12 11:10:00,49.47,49.55,49.47,49.52,101252.38469307596,33.6045,33.6588,33.6045,33.6384,101252.3847
2017-07-12 11:15:00,49.52,49.53,49.49,49.51,29637.526652452023,33.6384,33.6452,33.6181,33.6316,29637.5267
2017-07-12 11:20:00,49.5,49.5,49.45,49.46,16337.11143530468,33.6248,33.6248,33.5909,33.5977,16337.1114
2017-07-12 11:25:00,49.47,49.55,49.47,49.5,50947.14397935136,33.6045,33.6588,33.6045,33.6248,50947.144
2017-07-12 11:30:00,49.5,49.55,49.47,49.48,18873.30265963416,33.6248,33.6588,33.6045,33.6113,18873.3027
2017-07-12 11:35:00,49.47,49.54,49.47,49.51,18150.60038155089,33.6045,33.652,33.6045,33.6316,18150.6004
2017-07-12 11:40:00,49.52,49.52,49.43,49.43,18026.0352373471,33.6384,33.6384,33.5773,33.5773,18026.0352
2017-07-12 11:45:00,49.44,49.44,49.4,49.42,14758.164066883626,33.5841,33.5841,33.5569,33.5705,14758.1641
2017-07-12 11:50:00,49.41,49.44,49.38,49.44,20432.050274941084,33.5637,33.5841,33.5433,33.5841,20432.0503
2017-07-12 11:55:00,49.44,49.5,49.44,49.47,25275.502188306586,33.5841,33.6248,33.5841,33.6045,25275.5022
2017-07-12 12:00:00,49.47,49.48,49.43,49.48,14076.983503534955,33.6045,33.6113,33.5773,33.6113,14076.9835
2017-07-12 12:05:00,49.48,49.55,49.48,49.54,35184.603299293005,33.6113,33.6588,33.6113,33.652,35184.6033
2017-07-12 12:10:00,49.53,49.55,49.38,49.38,33056.895971271464,33.6452,33.6588,33.5433,33.5433,33056.896
2017-07-12 12:15:00,49.38,49.38,49.3,49.33,30012.344293569746,33.5433,33.5433,33.489,33.5094,30012.3443
2017-07-12 12:20:00,49.33,49.43,49.32,49.4,20131.29839524184,33.5094,33.5773,33.5026,33.5569,20131.2984
2017-07-12 12:25:00,49.4,49.41,49.37,49.38,24875.99596004937,33.5569,33.5637,33.5365,33.5433,24875.996
2017-07-12 12:30:00,49.38,49.38,49.33,49.37,13235.327123779598,33.5433,33.5433,33.5094,33.5365,13235.3271
2017-07-12 12:35:00,49.37,49.4,49.36,49.4,10506.116036359555,33.5365,33.5569,33.5297,33.5569,10506.116
2017-07-12 12:40:00,49.4,49.42,49.39,49.4,13990.57344854674,33.5569,33.5705,33.5501,33.5569,13990.5734
2017-07-12 12:45:00,49.41,49.44,49.4,49.42,13255.526876893726,33.5637,33.5841,33.5569,33.5705,13255.5269
2017-07-12 12:50:00,49.42,49.42,49.38,49.38,8747.615306924026,33.5705,33.5705,33.5433,33.5433,8747.6153
2017-07-12 12:55:00,49.37,49.47,49.36,49.46,18040.623947929525,33.5365,33.6045,33.5297,33.5977,18040.6239
2017-07-12 13:00:00,49.47,49.48,49.45,49.46,21309.617326899337,33.6045,33.6113,33.5909,33.5977,21309.6173
2017-07-12 13:05:00,49.46,49.48,49.46,49.47,21262.48456963304,33.5977,33.6113,33.5977,33.6045,21262.4846
2017-07-12 13:10:00,49.48,49.48,49.45,49.46,31658.624172371223,33.6113,33.6113,33.5909,33.5977,31658.6242
2017-07-12 13:15:00,49.46,49.49,49.43,49.49,16022.893053529346,33.5977,33.6181,33.5773,33.6181,16022.8931
2017-07-12 13:20:00,49.48,49.52,49.47,49.51,24083.716754573,33.6113,33.6384,33.6045,33.6316,24083.7168
2017-07-12 13:25:00,49.51,49.55,49.5,49.55,19538.772303894064,33.6316,33.6588,33.6248,33.6588,19538.7723
2017-07-12 13:30:00,49.55,49.55,49.5,49.5,11768.600605992591,33.6588,33.6588,33.6248,33.6248,11768.6006
2017-07-12 13:35:00,49.51,49.52,49.49,49.49,16468.409830546516,33.6316,33.6384,33.6181,33.6181,16468.4098
2017-07-12 13:40:00,49.49,49.52,49.49,49.52,9985.411289417574,33.6181,33.6384,33.6181,33.6384,9985.4113
2017-07-12 13:45:00,49.52,49.53,49.49,49.49,13609.022556390975,33.6384,33.6452,33.6181,33.6181,13609.0226
2017-07-12 13:50:00,49.49,49.55,49.48,49.55,20714.846818538885,33.6181,33.6588,33.6113,33.6588,20714.8468
2017-07-12 13:55:00,49.55,49.55,49.52,49.55,12115.3630344518,33.6588,33.6588,33.6384,33.6588,12115.363
2017-07-12 14:00:00,49.55,49.56,49.5,49.5,18811.58119178544,33.6588,33.6656,33.6248,33.6248,18811.5812
2017-07-12 14:05:00,49.49,49.52,49.46,49.51,19436.65132981708,33.6181,33.6384,33.5977,33.6316,19436.6513
2017-07-12 14:10:00,49.51,49.53,49.48,49.52,14807.541241162608,33.6316,33.6452,33.6113,33.6384,14807.5412
2017-07-12 14:15:00,49.53,49.57,49.51,49.52,27481.764111771965,33.6452,33.6724,33.6316,33.6384,27481.7641
2017-07-12 14:20:00,49.52,49.53,49.5,49.52,8743.126472898664,33.6384,33.6452,33.6248,33.6384,8743.1265
2017-07-12 14:25:00,49.51,49.54,49.49,49.54,309374.9298619683,33.6316,33.652,33.6181,33.652,309374.9299
2017-07-12 14:30:00,49.54,49.54,49.47,49.48,30579.059589271685,33.652,33.652,33.6045,33.6113,30579.0596
2017-07-12 14:35:00,49.49,49.49,49.47,49.47,23978.229154976994,33.6181,33.6181,33.6045,33.6045,23978.2292
2017-07-12 14:40:00,49.48,49.5,49.47,49.49,25489.844013017617,33.6113,33.6248,33.6045,33.6181,25489.844
2017-07-12 14:45:00,49.49,49.49,49.44,49.46,225864.66165413533,33.6181,33.6181,33.5841,33.5977,225864.6617
2017-07-12 14:50:00,49.47,49.52,49.47,49.51,30645.269891145774,33.6045,33.6384,33.6045,33.6316,30645.2699
2017-07-12 14:55:00,49.51,49.53,49.44,49.48,88259.45460666591,33.6316,33.6452,33.5841,33.6113,88259.4546
2017-07-12 15:00:00,49.47,49.48,49.46,49.47,29414.207159690268,33.6045,33.6113,33.5977,33.6045,29414.2072
2017-07-12 15:05:00,49.48,49.49,49.46,49.48,67625.40680058354,33.6113,33.6181,33.5977,33.6113,67625.4068
2017-07-12 15:10:00,49.49,49.49,49.46,49.48,26117.158568061943,33.6181,33.6181,33.5977,33.6113,26117.1586
2017-07-12 15:15:00,49.48,49.5,49.46,49.47,24451.80114465268,33.6113,33.6248,33.5977,33.6045,24451.8011
2017-07-12 15:20:00,49.47,49.51,49.46,49.51,23999.551116597464,33.6045,33.6316,33.5977,33.6316,23999.5511
2017-07-12 15:25:00,49.52,49.54,49.47,49.5,87744.36090225563,33.6384,33.652,33.6045,33.6248,87744.3609
2017-07-12 15:30:00,49.51,49.55,49.46,49.47,33352.03680843901,33.6316,33.6588,33.5977,33.6045,33352.0368
2017-07-12 15:35:00,49.48,49.53,49.46,49.47,39192.00987543485,33.6113,33.6452,33.5977,33.6045,39192.0099
2017-07-12 15:40:00,49.46,49.47,49.45,49.46,42939.06407810571,33.5977,33.6045,33.5909,33.5977,42939.0641
2017-07-12 15:45:00,49.46,49.52,49.46,49.49,58152.84479856357,33.5977,33.6384,33.5977,33.6181,58152.8448
2017-07-12 15:50:00,49.49,49.54,49.47,49.54,75184.603299293,33.6181,33.652,33.6045,33.652,75184.6033
2017-07-12 15:55:00,49.53,49.54,49.47,49.5,350990.9101110986,33.6452,33.652,33.6045,33.6248,350990.9101
2017-07-13 09:30:00,49.48,49.55,49.43,49.51,125621.14240825945,33.6113,33.6588,33.5773,33.6316,125621.1424
2017-07-13 09:35:00,49.51,49.73,49.51,49.67,45902.81674335092,33.6316,33.7811,33.6316,33.7403,45902.8167
2017-07-13 09:40:00,49.71,49.71,49.56,49.59,23346.425765907305,33.7675,33.7675,33.6656,33.686,23346.4258
2017-07-13 09:45:00,49.58,49.58,49.51,49.56,20801.2568735271,33.6792,33.6792,33.6316,33.6656,20801.2569
2017-07-13 09:50:00,49.58,49.71,49.57,49.68,30281.67433509146,33.6792,33.7675,33.6724,33.7471,30281.6743
2017-07-13 09:55:00,49.68,49.71,49.62,49.68,33288.0709235776,33.7471,33.7675,33.7064,33.7471,33288.0709
2017-07-13 10:00:00,49.68,49.72,49.62,49.68,24884.9736281001,33.7471,33.7743,33.7064,33.7471,24884.9736
2017-07-13 10:05:00,49.67,49.78,49.67,49.71,22338.68252721356,33.7403,33.815,33.7403,33.7675,22338.6825
2017-07-13 10:10:00,49.71,49.76,49.68,49.68,20898.88901357872,33.7675,33.8015,33.7471,33.7471,20898.889
2017-07-13 10:15:00,49.67,49.7,49.63,49.68,40999.887779149365,33.7403,33.7607,33.7132,33.7471,40999.8878
2017-07-13 10:20:00,49.68,49.7,49.58,49.59,40938.16631130064,33.7471,33.7607,33.6792,33.686,40938.1663
2017-07-13 10:25:00,49.6,49.62,49.47,49.48,51967.23151161485,33.6928,33.7064,33.6045,33.6113,51967.2315
2017-07-13 10:30:00,49.47,49.63,49.46,49.63,65027.494108405335,33.6045,33.7132,33.5977,33.7132,65027.4941
2017-07-13 10:35:00,49.63,49.65,49.55,49.56,29288.519806980134,33.7132,33.7267,33.6588,33.6656,29288.5198
2017-07-13 10:40:00,49.56,49.57,49.55,49.57,25804.06239479296,33.6656,33.6724,33.6588,33.6724,25804.0624
2017-07-13 10:45:00,49.57,49.58,49.47,49.5,26927.39310963977,33.6724,33.6792,33.6045,33.6248,26927.3931
2017-07-13 10:50:00,49.51,49.57,49.51,49.56,20428.683649422062,33.6316,33.6724,33.6316,33.6656,20428.6836
2017-07-13 10:55:00,49.56,49.61,49.54,49.57,27509.81932443048,33.6656,33.6996,33.652,33.6724,27509.8193
2017-07-13 11:00:00,49.56,49.57,49.53,49.55,20882.055885983613,33.6656,33.6724,33.6452,33.6588,20882.0559
2017-07-13 11:05:00,49.55,49.58,49.53,49.53,23193.805409045,33.6588,33.6792,33.6452,33.6452,23193.8054
2017-07-13 11:10:00,49.53,49.62,49.5,49.61,25823.13993940074,33.6452,33.7064,33.6248,33.6996,25823.1399
2017-07-13 11:15:00,49.61,49.61,49.57,49.6,18952.97946358433,33.6996,33.6996,33.6724,33.6928,18952.9795
2017-07-13 11:20:00,49.61,49.63,49.59,49.63,25384.35641342161,33.6996,33.7132,33.686,33.7132,25384.3564
2017-07-13 11:25:00,49.63,49.71,49.63,49.71,44803.05240713724,33.7132,33.7675,33.7132,33.7675,44803.0524
2017-07-13 11:30:00,49.71,49.71,49.65,49.71,39739.64762652901,33.7675,33.7675,33.7267,33.7675,39739.6476
2017-07-13 11:35:00,49.71,49.71,49.68,49.69,17264.055661541912,33.7675,33.7675,33.7471,33.7539,17264.0557
2017-07-13 11:40:00,49.69,49.71,49.68,49.71,18643.24991583436,33.7539,33.7675,33.7471,33.7675,18643.2499
2017-07-13 11:45:00,49.71,49.73,49.69,49.72,19787.90259230165,33.7675,33.7811,33.7539,33.7743,19787.9026
2017-07-13 11:50:00,49.73,49.75,49.71,49.75,16423.521490292896,33.7811,33.7947,33.7675,33.7947,16423.5215
2017-07-13 11:55:00,49.74,49.75,49.71,49.71,14632.476714173492,33.7879,33.7947,33.7675,33.7675,14632.4767
2017-07-13 12:00:00,49.71,49.73,49.7,49.71,12886.320278307709,33.7675,33.7811,33.7607,33.7675,12886.3203
2017-07-13 12:05:00,49.71,49.73,49.69,49.72,44688.58713949051,33.7675,33.7811,33.7539,33.7743,44688.5871
2017-07-13 12:10:00,49.73,49.78,49.72,49.77,23373.35877005948,33.7811,33.815,33.7743,33.8083,23373.3588
2017-07-13 12:15:00,49.77,49.79,49.76,49.77,30244.64145438222,33.8083,33.8218,33.8015,33.8083,30244.6415
2017-07-13 12:20:00,49.76,49.79,49.75,49.76,26824.149927056445,33.8015,33.8218,33.7947,33.8015,26824.1499
2017-07-13 12:25:00,49.76,49.8,49.75,49.79,18362.697789249243,33.8015,33.8286,33.7947,33.8218,18362.6978
2017-07-13 12:30:00,49.79,49.83,49.78,49.81,9942.767366176637,33.8218,33.849,33.815,33.8354,9942.7674
2017-07-13 12:35:00,49.81,49.82,49.79,49.8,9938.278532151273,33.8354,33.8422,33.8218,33.8286,9938.2785
2017-07-13 12:40:00,49.79,49.8,49.73,49.73,12868.36494220626,33.8218,33.8286,33.7811,33.7811,12868.3649
2017-07-13 12:45:00,49.73,49.77,49.72,49.75,13143.30602625968,33.7811,33.8083,33.7743,33.7947,13143.306
2017-07-13 12:50:00,49.75,49.75,49.72,49.74,14133.09392885198,33.7947,33.7947,33.7743,33.7879,14133.0939
2017-07-13 12:55:00,49.74,49.78,49.73,49.76,13155.650319829423,33.7879,33.815,33.7811,33.8015,13155.6503
2017-07-13 13:00:00,49.77,49.81,49.75,49.79,20215.46403321737,33.8083,33.8354,33.7947,33.8218,20215.464
2017-07-13 13:05:00,49.79,49.8,49.73,49.75,17253.95578498485,33.8218,33.8286,33.7811,33.7947,17253.9558
2017-07-13 13:10:00,49.76,49.76,49.71,49.71,19065.200314218386,33.8015,33.8015,33.7675,33.7675,19065.2003
2017-07-13 13:15:00,49.71,49.73,49.7,49.73,38293.12086185613,33.7675,33.7811,33.7607,33.7811,38293.1209
2017-07-13 13:20:00,49.73,49.75,49.71,49.73,18541.12894175738,33.7811,33.7947,33.7675,33.7811,18541.1289
2017-07-13 13:25:00,49.74,49.74,49.71,49.71,15450.5667152957,33.7879,33.7879,33.7675,33.7675,15450.5667
2017-07-13 13:30:00,49.72,49.74,49.71,49.73,25919.64987094602,33.7743,33.7879,33.7675,33.7811,25919.6499
2017-07-13 13:35:00,49.73,49.76,49.71,49.75,28911.45774884973,33.7811,33.8015,33.7675,33.7947,28911.4577
2017-07-13 13:40:00,49.76,49.78,49.75,49.78,17588.373919874313,33.8015,33.815,33.7947,33.815,17588.3739
2017-07-13 13:45:00,49.78,49.8,49.76,49.79,28866.569408596115,33.815,33.8286,33.8015,33.8218,28866.5694
2017-07-13 13:50:00,49.79,49.79,49.72,49.73,22798.78801481315,33.8218,33.8218,33.7743,33.7811,22798.788
2017-07-13 13:55:00,49.73,49.79,49.72,49.77,33134.32835820895,33.7811,33.8218,33.7743,33.8083,33134.3284
2017-07-13 14:00:00,49.77,49.78,49.75,49.75,17390.865222758388,33.8083,33.815,33.7947,33.7947,17390.8652
2017-07-13 14:05:00,49.75,49.76,49.71,49.72,17828.526540231174,33.7947,33.8015,33.7675,33.7743,17828.5265
2017-07-13 14:10:00,49.72,49.74,49.71,49.71,19511.83929974189,33.7743,33.7879,33.7675,33.7675,19511.8393
2017-07-13 14:15:00,49.71,49.72,49.68,49.69,24311.52508136012,33.7675,33.7743,33.7471,33.7539,24311.5251
2017-07-13 14:20:00,49.7,49.73,49.69,49.72,42832.45427000336,33.7607,33.7811,33.7539,33.7743,42832.4543
2017-07-13 14:25:00,49.72,49.74,49.63,49.64,63793.064751430815,33.7743,33.7879,33.7132,33.7199,63793.0648
2017-07-13 14:30:00,49.64,49.66,49.63,49.64,40051.62159129166,33.7199,33.7335,33.7132,33.7199,40051.6216
2017-07-13 14:35:00,49.64,49.69,49.63,49.66,36692.85153181461,33.7199,33.7539,33.7132,33.7335,36692.8515
2017-07-13 14:40:00,49.65,49.68,49.64,49.64,24959.03938951857,33.7267,33.7471,33.7199,33.7199,24959.0394
2017-07-13 14:45:00,49.64,49.69,49.64,49.68,34469.75648075412,33.7199,33.7539,33.7199,33.7471,34469.7565
2017-07-13 14:50:00,49.68,49.68,49.62,49.63,41951.52059252609,33.7471,33.7471,33.7064,33.7132,41951.5206
2017-07-13 14:55:00,49.63,49.63,49.62,49.63,36664.7963191561,33.7132,33.7132,33.7064,33.7132,36664.7963
2017-07-13 15:00:00,49.63,49.64,49.61,49.63,98637.63887330264,33.7132,33.7199,33.6996,33.7132,98637.6389
2017-07-13 15:05:00,49.63,49.64,49.57,49.57,61792.16698462574,33.7132,33.7199,33.6724,33.6724,61792.167
2017-07-13 15:10:00,49.57,49.62,49.57,49.6,69574.68297609696,33.6724,33.7064,33.6724,33.6928,69574.683
2017-07-13 15:15:00,49.6,49.65,49.59,49.64,39599.37156323645,33.6928,33.7267,33.686,33.7199,39599.3716
2017-07-13 15:20:00,49.64,49.69,49.63,49.66,31453.26001571092,33.7199,33.7539,33.7132,33.7335,31453.26
2017-07-13 15:25:00,49.66,49.67,49.6,49.6,62606.89036022893,33.7335,33.7403,33.6928,33.6928,62606.8904
2017-07-13 15:30:00,49.6,49.63,49.6,49.63,59187.52104140949,33.6928,33.7132,33.6928,33.7132,59187.521
2017-07-13 15:35:00,49.62,49.63,49.62,49.63,53116.3730221075,33.7064,33.7132,33.7064,33.7132,53116.373
2017-07-13 15:40:00,49.63,49.64,49.62,49.62,91319.7172034564,33.7132,33.7199,33.7064,33.7064,91319.7172
2017-07-13 15:45:00,49.62,49.62,49.56,49.62,214941.08405341711,33.7064,33.7064,33.6656,33.7064,214941.0841
2017-07-13 15:50:00,49.62,49.63,49.61,49.63,88976.54584221749,33.7064,33.7132,33.6996,33.7132,88976.5458
2017-07-13 15:55:00,49.63,49.65,49.6,49.65,222728.0888789137,33.7132,33.7267,33.6928,33.7267,222728.0889
2017-07-14 09:30:00,49.14,49.15,48.74,49.06,242160.2513747054,33.3803,33.3871,33.1086,33.326,242160.2514
2017-07-14 09:35:00,49.06,49.28,49.05,49.24,96581.7528896869,33.326,33.4754,33.3192,33.4482,96581.7529
2017-07-14 09:40:00,49.25,49.36,49.15,49.35,58644.3721243407,33.455,33.5297,33.3871,33.523,58644.3721
2017-07-14 09:45:00,49.34,49.52,49.32,49.39,89855.23510268207,33.5162,33.6384,33.5026,33.5501,89855.2351
2017-07-14 09:50:00,49.38,49.4,49.27,49.27,72965.99708225788,33.5433,33.5569,33.4686,33.4686,72965.9971
2017-07-14 09:55:00,49.26,49.43,49.25,49.43,160356.86230501626,33.4618,33.5773,33.455,33.5773,160356.8623
2017-07-14 10:00:00,49.43,49.43,49.3,49.38,152827.965435978,33.5773,33.5773,33.489,33.5433,152827.9654
2017-07-14 10:05:00,49.38,49.45,49.33,49.44,131123.33071484682,33.5433,33.5909,33.5094,33.5841,131123.3307
2017-07-14 10:10:00,49.44,49.46,49.33,49.34,180910.1110986421,33.5841,33.5977,33.5094,33.5162,180910.1111
2017-07-14 10:15:00,49.34,49.35,49.26,49.31,112492.4250925822,33.5162,33.523,33.4618,33.4958,112492.4251
2017-07-14 10:20:00,49.32,49.42,49.31,49.36,115787.22926719784,33.5026,33.5705,33.4958,33.5297,115787.2293
2017-07-14 10:25:00,49.35,49.38,49.31,49.36,49652.11536303445,33.523,33.5433,33.4958,33.5297,49652.1154
2017-07-14 10:30:00,49.36,49.37,49.25,49.26,81210.86297834138,33.5297,33.5365,33.455,33.4618,81210.863
2017-07-14 10:35:00,49.26,49.27,49.21,49.25,42367.859948378406,33.4618,33.4686,33.4279,33.455,42367.8599
2017-07-14 10:40:00,49.24,49.34,49.22,49.22,48284.14319380541,33.4482,33.5162,33.4346,33.4346,48284.1432
2017-07-14 10:45:00,49.22,49.25,49.22,49.22,78260.57681517226,33.4346,33.455,33.4346,33.4346,78260.5768
2017-07-14 10:50:00,49.22,49.3,49.22,49.27,43754.90966221524,33.4346,33.489,33.4346,33.4686,43754.9097
2017-07-14 10:55:00,49.27,49.29,49.2,49.23,109379.4186959937,33.4686,33.4822,33.4211,33.4414,109379.4187
2017-07-14 11:00:00,49.23,49.28,49.21,49.26,210491.5273257771,33.4414,33.4754,33.4279,33.4618,210491.5273
2017-07-14 11:05:00,49.26,49.36,49.25,49.33,59013.57872292672,33.4618,33.5297,33.455,33.5094,59013.5787
2017-07-14 11:10:00,49.34,49.35,49.27,49.28,37236.0004488834,33.5162,33.523,33.4686,33.4754,37236.0004
2017-07-14 11:15:00,49.29,49.32,49.26,49.27,67962.06935248569,33.4822,33.5026,33.4618,33.4686,67962.0694
2017-07-14 11:20:00,49.27,49.28,49.23,49.27,57345.976882504765,33.4686,33.4754,33.4414,33.4686,57345.9769
2017-07-14 11:25:00,49.27,49.28,49.2,49.2,48029.40186286612,33.4686,33.4754,33.4211,33.4211,48029.4019
2017-07-14 11:30:00,49.21,49.23,49.2,49.2,45202.55863539445,33.4279,33.4414,33.4211,33.4211,45202.5586
2017-07-14 11:35:00,49.21,49.26,49.19,49.25,50576.815172259005,33.4279,33.4618,33.4143,33.455,50576.8152
2017-07-14 11:40:00,49.25,49.31,49.24,49.29,98238.13264504544,33.455,33.4958,33.4482,33.4822,98238.1326
2017-07-14 11:45:00,49.29,49.29,49.23,49.24,73005.27437997979,33.4822,33.4822,33.4414,33.4482,73005.2744
2017-07-14 11:50:00,49.24,49.25,49.21,49.22,34019.75086971159,33.4482,33.455,33.4279,33.4346,34019.7509
2017-07-14 11:55:00,49.22,49.22,49.17,49.21,36985.74795196948,33.4346,33.4346,33.4007,33.4279,36985.748
2017-07-14 12:00:00,49.21,49.22,49.16,49.18,42302.77185501066,33.4279,33.4346,33.3939,33.4075,42302.7719
2017-07-14 12:05:00,49.17,49.18,49.12,49.12,28592.75053304904,33.4007,33.4075,33.3667,33.3667,28592.7505
2017-07-14 12:10:00,49.12,49.13,49.07,49.12,143874.98597239365,33.3667,33.3735,33.3328,33.3667,143874.986
2017-07-14 12:15:00,49.13,49.14,49.11,49.14,36852.20513971496,33.3735,33.3803,33.3599,33.3803,36852.2051
2017-07-14 12:20:00,49.14,49.19,49.14,49.15,75672.76399955111,33.3803,33.4143,33.3803,33.3871,75672.764
2017-07-14 12:25:00,49.16,49.21,49.15,49.17,34996.07227022781,33.3939,33.4279,33.3871,33.4007,34996.0723
2017-07-14 12:30:00,49.17,49.22,49.17,49.22,55825.38435641342,33.4007,33.4346,33.4007,33.4346,55825.3844
2017-07-14 12:35:00,49.22,49.24,49.2,49.24,28571.42857142857,33.4346,33.4482,33.4211,33.4482,28571.4286
2017-07-14 12:40:00,49.24,49.26,49.2,49.21,33739.19874312647,33.4482,33.4618,33.4211,33.4279,33739.1987
2017-07-14 12:45:00,49.22,49.22,49.18,49.2,91944.78734148805,33.4346,33.4346,33.4075,33.4211,91944.7873
2017-07-14 12:50:00,49.21,49.24,49.2,49.24,75297.94635843339,33.4279,33.4482,33.4211,33.4482,75297.9464
2017-07-14 12:55:00,49.24,49.24,49.2,49.22,113538.32342049152,33.4482,33.4482,33.4211,33.4346,113538.3234
2017-07-14 13:00:00,49.22,49.23,49.21,49.22,53571.98967568174,33.4346,33.4414,33.4279,33.4346,53571.9897
2017-07-14 13:05:00,49.22,49.28,49.22,49.24,71433.06026259679,33.4346,33.4754,33.4346,33.4482,71433.0603
2017-07-14 13:10:00,49.24,49.3,49.23,49.28,38256.0879811469,33.4482,33.489,33.4414,33.4754,38256.088
2017-07-14 13:15:00,49.28,49.3,49.27,49.27,46257.4346313545,33.4754,33.489,33.4686,33.4686,46257.4346
2017-07-14 13:20:00,49.28,49.3,49.26,49.27,36979.01470093143,33.4754,33.489,33.4618,33.4686,36979.0147
2017-07-14 13:25:00,49.27,49.31,49.25,49.26,50654.2475591965,33.4686,33.4958,33.455,33.4618,50654.2476
2017-07-14 13:30:00,49.26,49.28,49.23,49.25,36137.35832117607,33.4618,33.4754,33.4414,33.455,36137.3583
2017-07-14 13:35:00,49.25,49.26,49.22,49.22,17931.769722814497,33.455,33.4618,33.4346,33.4346,17931.7697
2017-07-14 13:40:00,49.23,49.26,49.22,49.22,106287.73426102567,33.4414,33.4618,33.4346,33.4346,106287.7343
2017-07-14 13:45:00,49.22,49.24,49.21,49.24,76993.60341151386,33.4346,33.4482,33.4279,33.4482,76993.6034
2017-07-14 13:50:00,49.23,49.27,49.22,49.27,116149.7026147458,33.4414,33.4686,33.4346,33.4686,116149.7026
2017-07-14 13:55:00,49.27,49.31,49.26,49.3,26586.241723712265,33.4686,33.4958,33.4618,33.489,26586.2417
2017-07-14 14:00:00,49.3,49.3,49.26,49.27,28253.84356413421,33.489,33.489,33.4618,33.4686,28253.8436
2017-07-14 14:05:00,49.28,49.31,49.26,49.28,57966.55818651105,33.4754,33.4958,33.4618,33.4754,57966.5582
2017-07-14 14:10:00,49.28,49.32,49.28,49.3,31357.87229267198,33.4754,33.5026,33.4754,33.489,31357.8723
2017-07-14 14:15:00,49.3,49.32,49.3,49.31,72381.3264504545,33.489,33.5026,33.489,33.4958,72381.3265
2017-07-14 14:20:00,49.32,49.32,49.29,49.3,38931.65750196386,33.5026,33.5026,33.4822,33.489,38931.6575
2017-07-14 14:25:00,49.3,49.3,49.27,49.28,52175.96229379418,33.489,33.489,33.4686,33.4754,52175.9623
2017-07-14 14:30:00,49.27,49.28,49.23,49.23,110418.583772865,33.4686,33.4754,33.4414,33.4414,110418.5838
2017-07-14 14:35:00,49.24,49.24,49.21,49.23,93065.87363932218,33.4482,33.4482,33.4279,33.4414,93065.8736
2017-07-14 14:40:00,49.23,49.27,49.21,49.26,46903.826731006615,33.4414,33.4686,33.4279,33.4618,46903.8267
2017-07-14 14:45:00,49.26,49.28,49.26,49.27,19749.74750308608,33.4618,33.4754,33.4618,33.4686,19749.7475
2017-07-14 14:50:00,49.27,49.27,49.23,49.25,46141.84715520143,33.4686,33.4686,33.4414,33.455,46141.8472
2017-07-14 14:55:00,49.25,49.26,49.23,49.25,30138.03164627988,33.455,33.4618,33.4414,33.455,30138.0316
2017-07-14 15:00:00,49.25,49.25,49.22,49.24,53668.49960722702,33.455,33.455,33.4346,33.4482,53668.4996
2017-07-14 15:05:00,49.24,49.3,49.23,49.28,137421.16485242956,33.4482,33.489,33.4414,33.4754,137421.1649
2017-07-14 15:10:00,49.29,49.32,49.29,49.3,46025.13747054202,33.4822,33.5026,33.4822,33.489,46025.1375
2017-07-14 15:15:00,49.31,49.36,49.31,49.33,56871.282684322745,33.4958,33.5297,33.4958,33.5094,56871.2827
2017-07-14 15:20:00,49.34,49.36,49.33,49.36,52480.08079901245,33.5162,33.5297,33.5094,33.5297,52480.0808
2017-07-14 15:25:00,49.36,49.42,49.36,49.41,109158.34362024465,33.5297,33.5705,33.5297,33.5637,109158.3436
2017-07-14 15:30:00,49.4,49.43,49.39,49.41,58492.87397598474,33.5569,33.5773,33.5501,33.5637,58492.874
2017-07-14 15:35:00,49.42,49.44,49.38,49.42,97232.63382336438,33.5705,33.5841,33.5433,33.5705,97232.6338
2017-07-14 15:40:00,49.42,49.43,49.38,49.38,68248.2325216025,33.5705,33.5773,33.5433,33.5433,68248.2325
2017-07-14 15:45:00,49.38,49.4,49.36,49.4,149436.65132981708,33.5433,33.5569,33.5297,33.5569,149436.6513
2017-07-14 15:50:00,49.4,49.4,49.27,49.31,198990.0123442936,33.5569,33.5569,33.4686,33.4958,198990.0123
2017-07-14 15:55:00,49.31,49.36,49.29,49.32,366987.9923689821,33.4958,33.5297,33.4822,33.5026,366987.9924
2017-07-17 09:30:00,49.22,49.22,48.8,48.81,122752.7774660532,33.4346,33.4346,33.1493,33.1561,122752.7775
2017-07-17 09:35:00,48.83,48.88,48.75,48.85,89786.78038379531,33.1697,33.2037,33.1154,33.1833,89786.7804
2017-07-17 09:40:00,48.87,49.07,48.86,49.06,64624.62125462911,33.1969,33.3328,33.1901,33.326,64624.6213
2017-07-17 09:45:00,49.08,49.08,48.96,48.97,53496.80170575692,33.3395,33.3395,33.258,33.2648,53496.8017
2017-07-17 09:50:00,48.97,49.03,48.95,49.0,79909.10111098642,33.2648,33.3056,33.2512,33.2852,79909.1011
2017-07-17 09:55:00,48.99,49.0,48.95,48.96,42454.27000336663,33.2784,33.2852,33.2512,33.258,42454.27
2017-07-17 10:00:00,48.96,48.97,48.91,48.92,36411.17719672315,33.258,33.2648,33.2241,33.2309,36411.1772
2017-07-17 10:05:00,48.92,49.01,48.92,48.99,41333.18370553249,33.2309,33.292,33.2309,33.2784,41333.1837
2017-07-17 10:10:00,48.99,49.0,48.91,48.96,66974.52586690607,33.2784,33.2852,33.2241,33.258,66974.5259
2017-07-17 10:15:00,48.95,49.0,48.9,48.93,61165.97463808776,33.2512,33.2852,33.2173,33.2377,61165.9746
2017-07-17 10:20:00,48.93,48.98,48.88,48.91,61195.15205925261,33.2377,33.2716,33.2037,33.2241,61195.1521
2017-07-17 10:25:00,48.91,48.99,48.9,48.98,48017.057569296376,33.2241,33.2784,33.2173,33.2716,48017.0576
2017-07-17 10:30:00,48.97,49.06,48.97,49.04,31376.949837279764,33.2648,33.326,33.2648,33.3124,31376.9498
2017-07-17 10:35:00,49.05,49.1,49.0,49.06,54323.86937492986,33.3192,33.3531,33.2852,33.326,54323.8694
2017-07-17 10:40:00,49.06,49.09,49.03,49.08,60160.47581640669,33.326,33.3463,33.3056,33.3395,60160.4758
2017-07-17 10:45:00,49.07,49.12,49.03,49.07,83135.45056671528,33.3328,33.3667,33.3056,33.3328,83135.4506
2017-07-17 10:50:00,49.07,49.16,49.06,49.16,29088.76669285153,33.3328,33.3939,33.326,33.3939,29088.7667
2017-07-17 10:55:00,49.16,49.21,49.14,49.17,59314.33060262597,33.3939,33.4279,33.3803,33.4007,59314.3306
2017-07-17 11:00:00,49.18,49.21,49.14,49.17,56026.259679048366,33.4075,33.4279,33.3803,33.4007,56026.2597
2017-07-17 11:05:00,49.16,49.22,49.15,49.21,33982.717989002354,33.3939,33.4346,33.3871,33.4279,33982.718
2017-07-17 11:10:00,49.21,49.28,49.19,49.28,54137.58276287734,33.4279,33.4754,33.4143,33.4754,54137.5828
2017-07-17 11:15:00,49.28,49.28,49.24,49.26,55062.282572101896,33.4754,33.4754,33.4482,33.4618,55062.2826
2017-07-17 11:20:00,49.27,49.29,49.26,49.26,39622.9379418696,33.4686,33.4822,33.4618,33.4618,39622.9379
2017-07-17 11:25:00,49.26,49.27,49.22,49.22,25329.36819661093,33.4618,33.4686,33.4346,33.4346,25329.3682
2017-07-17 11:30:00,49.23,49.24,49.22,49.23,41061.60924699809,33.4414,33.4482,33.4346,33.4414,41061.6092
2017-07-17 11:35:00,49.24,49.24,49.22,49.23,28754.34855796207,33.4482,33.4482,33.4346,33.4414,28754.3486
2017-07-17 11:40:00,49.23,49.32,49.22,49.32,91177.19672315117,33.4414,33.5026,33.4346,33.5026,91177.1967
2017-07-17 11:45:00,49.33,49.33,49.29,49.32,23143.30602625968,33.5094,33.5094,33.4822,33.5026,23143.306
2017-07-17 11:50:00,49.31,49.31,49.26,49.28,34263.270115587475,33.4958,33.4958,33.4618,33.4754,34263.2701
2017-07-17 11:55:00,49.28,49.3,49.28,49.3,71611.49141510492,33.4754,33.489,33.4754,33.489,71611.4914
2017-07-17 12:00:00,49.3,49.36,49.28,49.36,60544.27112557513,33.489,33.5297,33.4754,33.5297,60544.2711
2017-07-17 12:05:00,49.36,49.4,49.34,49.39,47809.44899562338,33.5297,33.5569,33.5162,33.5501,47809.449
2017-07-17 12:10:00,49.39,49.4,49.35,49.36,71575.58074290202,33.5501,33.5569,33.523,33.5297,71575.5807
2017-07-17 12:15:00,49.37,49.37,49.32,49.33,44097.183256649085,33.5365,33.5365,33.5026,33.5094,44097.1833
2017-07-17 12:20:00,49.33,49.34,49.3,49.31,21153.63034451801,33.5094,33.5162,33.489,33.4958,21153.6303
2017-07-17 12:25:00,49.31,49.34,49.28,49.3,30217.70845023005,33.4958,33.5162,33.4754,33.489,30217.7085
2017-07-17 12:30:00,49.31,49.37,49.31,49.34,36792.72808887891,33.4958,33.5365,33.4958,33.5162,36792.7281
2017-07-17 12:35:00,49.33,49.34,49.3,49.31,19277.29772191673,33.5094,33.5162,33.489,33.4958,19277.2977
2017-07-17 12:40:00,49.31,49.32,49.29,49.29,23714.51015598698,33.4958,33.5026,33.4822,33.4822,23714.5102
2017-07-17 12:45:00,49.29,49.3,49.27,49.29,15090.337784760408,33.4822,33.489,33.4686,33.4822,15090.3378
2017-07-17 12:50:00,49.29,49.3,49.27,49.27,13010.885422511505,33.4822,33.489,33.4686,33.4686,13010.8854
2017-07-17 12:55:00,49.27,49.3,49.27,49.28,9016.94534844574,33.4686,33.489,33.4686,33.4754,9016.9453
2017-07-17 13:00:00,49.29,49.31,49.27,49.28,17369.54326113792,33.4822,33.4958,33.4686,33.4754,17369.5433
2017-07-17 13:05:00,49.28,49.32,49.28,49.31,15710.919088766692,33.4754,33.5026,33.4754,33.4958,15710.9191
2017-07-17 13:10:00,49.31,49.36,49.3,49.36,23444.057905958925,33.4958,33.5297,33.489,33.5297,23444.0579
2017-07-17 13:15:00,49.35,49.35,49.3,49.31,14556.16653574234,33.523,33.523,33.489,33.4958,14556.1665
2017-07-17 13:20:00,49.3,49.31,49.28,49.3,9850.746268656716,33.489,33.4958,33.4754,33.489,9850.7463
2017-07-17 13:25:00,49.3,49.33,49.28,49.32,15826.50656491976,33.489,33.5094,33.4754,33.5026,15826.5066
2017-07-17 13:30:00,49.32,49.34,49.32,49.33,22594.546066659183,33.5026,33.5162,33.5026,33.5094,22594.5461
2017-07-17 13:35:00,49.34,49.37,49.33,49.34,19964.089327797104,33.5162,33.5365,33.5094,33.5162,19964.0893
2017-07-17 13:40:00,49.34,49.35,49.32,49.34,18658.960834923128,33.5162,33.523,33.5026,33.5162,18658.9608
2017-07-17 13:45:00,49.34,49.34,49.3,49.31,14774.997194478734,33.5162,33.5162,33.489,33.4958,14774.9972
2017-07-17 13:50:00,49.3,49.31,49.29,49.3,22831.332061497025,33.489,33.4958,33.4822,33.489,22831.3321
2017-07-17 13:55:00,49.3,49.3,49.29,49.29,14018.628661205252,33.489,33.489,33.4822,33.4822,14018.6287
2017-07-17 14:00:00,49.29,49.3,49.28,49.3,42310.62731455504,33.4822,33.489,33.4754,33.489,42310.6273
2017-07-17 14:05:00,49.29,49.31,49.28,49.31,11797.778027157445,33.4822,33.4958,33.4754,33.4958,11797.778
2017-07-17 14:10:00,49.3,49.36,49.29,49.34,17064.30254741331,33.489,33.5297,33.4822,33.5162,17064.3025
2017-07-17 14:15:00,49.35,49.36,49.33,49.33,19500.617214678485,33.523,33.5297,33.5094,33.5094,19500.6172
2017-07-17 14:20:00,49.33,49.37,49.33,49.34,50572.326338233644,33.5094,33.5365,33.5094,33.5162,50572.3263
2017-07-17 14:25:00,49.34,49.42,49.34,49.41,18791.381438671306,33.5162,33.5705,33.5162,33.5637,18791.3814
2017-07-17 14:30:00,49.41,49.41,49.38,49.38,17137.24610032544,33.5637,33.5637,33.5433,33.5433,17137.2461
2017-07-17 14:35:00,49.38,49.44,49.37,49.41,43280.215464033216,33.5433,33.5841,33.5365,33.5637,43280.2155
2017-07-17 14:40:00,49.41,49.43,49.38,49.38,17406.576141847156,33.5637,33.5773,33.5433,33.5433,17406.5761
2017-07-17 14:45:00,49.38,49.39,49.35,49.36,20830.43429469196,33.5433,33.5501,33.523,33.5297,20830.4343
2017-07-17 14:50:00,49.35,49.37,49.33,49.33,23441.813488946245,33.523,33.5365,33.5094,33.5094,23441.8135
2017-07-17 14:55:00,49.33,49.33,49.3,49.31,29549.994388957468,33.5094,33.5094,33.489,33.4958,29549.9944
2017-07-17 15:00:00,49.31,49.31,49.29,49.29,20788.91257995736,33.4958,33.4958,33.4822,33.4822,20788.9126
2017-07-17 15:05:00,49.29,49.3,49.24,49.25,61053.75378745371,33.4822,33.489,33.4482,33.455,61053.7538
2017-07-17 15:10:00,49.25,49.27,49.23,49.24,39601.61598024913,33.455,33.4686,33.4414,33.4482,39601.616
2017-07-17 15:15:00,49.24,49.26,49.22,49.23,35669.397374032094,33.4482,33.4618,33.4346,33.4414,35669.3974
2017-07-17 15:20:00,49.23,49.26,49.22,49.23,45263.15789473684,33.4414,33.4618,33.4346,33.4414,45263.1579
2017-07-17 15:25:00,49.24,49.26,49.21,49.21,28047.35719896757,33.4482,33.4618,33.4279,33.4279,28047.3572
2017-07-17 15:30:00,49.21,49.22,49.19,49.22,23795.30916844349,33.4279,33.4346,33.4143,33.4346,23795.3092
2017-07-17 15:35:00,49.22,49.29,49.21,49.29,53528.22354393446,33.4346,33.4822,33.4279,33.4822,53528.2235
2017-07-17 15:40:00,49.29,49.3,49.27,49.3,77372.90988665694,33.4822,33.489,33.4686,33.489,77372.9099
2017-07-17 15:45:00,49.3,49.31,49.29,49.31,121172.7078891258,33.489,33.4958,33.4822,33.4958,121172.7079
2017-07-17 15:50:00,49.3,49.32,49.3,49.31,129312.08618561328,33.489,33.5026,33.489,33.4958,129312.0862
2017-07-17 15:55:00,49.31,49.32,49.3,49.3,238175.2889686904,33.4958,33.5026,33.489,33.489,238175.289
2017-07-18 09:30:00,48.95,49.03,48.81,48.99,101021.20974076985,33.2512,33.3056,33.1561,33.2784,101021.2097
2017-07-18 09:35:00,49.0,49.17,48.97,49.1,34007.406576141846,33.2852,33.4007,33.2648,33.3531,34007.4066
2017-07-18 09:40:00,49.08,49.19,49.05,49.06,26755.69520816968,33.3395,33.4143,33.3192,33.326,26755.6952
2017-07-18 09:45:00,49.06,49.14,49.04,49.13,37505.33049040512,33.326,33.3803,33.3124,33.3735,37505.3305
2017-07-18 09:50:00,49.11,49.13,49.06,49.08,11953.76500953877,33.3599,33.3735,33.326,33.3395,11953.765
2017-07-18 09:55:00,49.06,49.09,49.02,49.06,14777.241611491414,33.326,33.3463,33.2988,33.326,14777.2416
2017-07-18 10:00:00,49.07,49.1,49.01,49.04,36387.61081809,33.3328,33.3531,33.292,33.3124,36387.6108
2017-07-18 10:05:00,49.04,49.06,48.98,49.05,32714.62237683761,33.3124,33.326,33.2716,33.3192,32714.6224
2017-07-18 10:10:00,49.06,49.11,49.04,49.1,29685.781618224664,33.326,33.3599,33.3124,33.3531,29685.7816
2017-07-18 10:15:00,49.1,49.12,49.06,49.08,27551.34103916508,33.3531,33.3667,33.326,33.3395,27551.341
2017-07-18 10:20:00,49.07,49.08,49.04,49.04,48534.395690719335,33.3328,33.3395,33.3124,33.3124,48534.3957
2017-07-18 10:25:00,49.04,49.04,48.97,48.97,42887.44248681405,33.3124,33.3124,33.2648,33.2648,42887.4425
2017-07-18 10:30:00,48.98,48.98,48.91,48.91,34531.47794860285,33.2716,33.2716,33.2241,33.2241,34531.4779
2017-07-18 10:35:00,48.91,48.93,48.86,48.87,40411.85052182696,33.2241,33.2377,33.1901,33.1969,40411.8505
2017-07-18 10:40:00,48.87,48.87,48.78,48.79,76840.98305465154,33.1969,33.1969,33.1358,33.1426,76840.9831
2017-07-18 10:45:00,48.78,48.79,48.71,48.76,83633.71114353047,33.1358,33.1426,33.0882,33.1222,83633.7111
2017-07-18 10:50:00,48.76,48.81,48.73,48.8,46361.80002244417,33.1222,33.1561,33.1018,33.1493,46361.8
2017-07-18 10:55:00,48.8,48.86,48.79,48.82,54228.48165189092,33.1493,33.1901,33.1426,33.1629,54228.4817
2017-07-18 11:00:00,48.83,48.89,48.8,48.87,25119.515205925258,33.1697,33.2105,33.1493,33.1969,25119.5152
2017-07-18 11:05:00,48.86,48.89,48.83,48.88,19959.60049377174,33.1901,33.2105,33.1697,33.2037,19959.6005
2017-07-18 11:10:00,48.87,48.91,48.85,48.89,21586.802827965435,33.1969,33.2241,33.1833,33.2105,21586.8028
2017-07-18 11:15:00,48.89,48.94,48.88,48.89,21194.02985074627,33.2105,33.2444,33.2037,33.2105,21194.0299
2017-07-18 11:20:00,48.89,48.93,48.86,48.89,30939.28851980697,33.2105,33.2377,33.1901,33.2105,30939.2885
2017-07-18 11:25:00,48.88,48.93,48.85,48.91,23986.084614521376,33.2037,33.2377,33.1833,33.2241,23986.0846
2017-07-18 11:30:00,48.9,48.91,48.83,48.83,36774.77275277746,33.2173,33.2241,33.1697,33.1697,36774.7728
2017-07-18 11:35:00,48.83,48.85,48.8,48.81,24873.75154303669,33.1697,33.1833,33.1493,33.1561,24873.7515
2017-07-18 11:40:00,48.81,48.84,48.78,48.82,26947.5928627539,33.1561,33.1765,33.1358,33.1629,26947.5929
2017-07-18 11:45:00,48.83,48.83,48.78,48.8,49011.33430591404,33.1697,33.1697,33.1358,33.1493,49011.3343
2017-07-18 11:50:00,48.8,48.82,48.79,48.81,16269.77892492425,33.1493,33.1629,33.1426,33.1561,16269.7789
2017-07-18 11:55:00,48.81,48.81,48.74,48.77,31036.9206598586,33.1561,33.1561,33.1086,33.129,31036.9207
2017-07-18 12:00:00,48.76,48.78,48.75,48.77,27664.684098305464,33.1222,33.1358,33.1154,33.129,27664.6841
2017-07-18 12:05:00,48.77,48.81,48.77,48.79,14950.061721467848,33.129,33.1561,33.129,33.1426,14950.0617
2017-07-18 12:10:00,48.8,48.8,48.72,48.73,36764.6728762204,33.1493,33.1493,33.095,33.1018,36764.6729
2017-07-18 12:15:00,48.73,48.76,48.73,48.73,19642.015486477387,33.1018,33.1222,33.1018,33.1018,19642.0155
2017-07-18 12:20:00,48.73,48.75,48.72,48.73,34720.00897766805,33.1018,33.1154,33.095,33.1018,34720.009
2017-07-18 12:25:00,48.73,48.79,48.71,48.73,49255.97576029626,33.1018,33.1426,33.0882,33.1018,49255.9758
2017-07-18 12:30:00,48.73,48.74,48.71,48.71,31144.652676467285,33.1018,33.1086,33.0882,33.0882,31144.6527
2017-07-18 12:35:00,48.71,48.73,48.7,48.71,39195.37650095388,33.0882,33.1018,33.0814,33.0882,39195.3765
2017-07-18 12:40:00,48.71,48.74,48.68,48.7,34538.21119964089,33.0882,33.1086,33.0678,33.0814,34538.2112
2017-07-18 12:45:00,48.7,48.72,48.69,48.7,18249.35473010885,33.0814,33.095,33.0746,33.0814,18249.3547
2017-07-18 12:50:00,48.69,48.69,48.65,48.66,40325.440466838736,33.0746,33.0746,33.0475,33.0542,40325.4405
2017-07-18 12:55:00,48.65,48.66,48.61,48.64,40862.97834137583,33.0475,33.0542,33.0203,33.0407,40862.9783
2017-07-18 13:00:00,48.63,48.65,48.61,48.63,28616.31691168219,33.0339,33.0475,33.0203,33.0339,28616.3169
2017-07-18 13:05:00,48.64,48.66,48.61,48.65,52670.856245090334,33.0407,33.0542,33.0203,33.0475,52670.8562
2017-07-18 13:10:00,48.65,48.73,48.65,48.73,27468.29760969588,33.0475,33.1018,33.0475,33.1018,27468.2976
2017-07-18 13:15:00,48.73,48.77,48.73,48.77,20636.29222309505,33.1018,33.129,33.1018,33.129,20636.2922
2017-07-18 13:20:00,48.76,48.8,48.75,48.77,33900.7967680395,33.1222,33.1493,33.1154,33.129,33900.7968
2017-07-18 13:25:00,48.76,48.79,48.74,48.77,29707.10357984513,33.1222,33.1426,33.1086,33.129,29707.1036
2017-07-18 13:30:00,48.79,48.83,48.78,48.82,48825.04769386152,33.1426,33.1697,33.1358,33.1629,48825.0477
2017-07-18 13:35:00,48.83,48.91,48.83,48.89,44354.169004601055,33.1697,33.2241,33.1697,33.2105,44354.169
2017-07-18 13:40:00,48.89,48.9,48.85,48.86,32217.484008528783,33.2105,33.2173,33.1833,33.1901,32217.484
2017-07-18 13:45:00,48.86,48.91,48.85,48.89,47242.733699921446,33.1901,33.2241,33.1833,33.2105,47242.7337
2017-07-18 13:50:00,48.89,48.92,48.89,48.89,53630.34451801144,33.2105,33.2309,33.2105,33.2105,53630.3445
2017-07-18 13:55:00,48.89,48.9,48.87,48.89,39414.20715969027,33.2105,33.2173,33.1969,33.2105,39414.2072
2017-07-18 14:00:00,48.89,48.89,48.85,48.85,26618.78577039613,33.2105,33.2105,33.1833,33.1833,26618.7858
2017-07-18 14:05:00,48.86,48.9,48.85,48.89,36266.41229940523,33.1901,33.2173,33.1833,33.2105,36266.4123
2017-07-18 14:10:00,48.89,48.95,48.89,48.93,27787.004825496577,33.2105,33.2512,33.2105,33.2377,27787.0048
2017-07-18 14:15:00,48.92,48.92,48.87,48.88,40123.44293569745,33.2309,33.2309,33.1969,33.2037,40123.4429
2017-07-18 14:20:00,48.88,48.89,48.86,48.87,29683.537201211984,33.2037,33.2105,33.1901,33.1969,29683.5372
2017-07-18 14:25:00,48.87,48.89,48.83,48.88,35565.031982942426,33.1969,33.2105,33.1697,33.2037,35565.032
2017-07-18 14:30:00,48.88,48.91,48.87,48.9,56405.566154191445,33.2037,33.2241,33.1969,33.2173,56405.5662
2017-07-18 14:35:00,48.9,48.92,48.89,48.9,31981.82022219728,33.2173,33.2309,33.2105,33.2173,31981.8202
2017-07-18 14:40:00,48.9,48.92,48.89,48.92,16899.33789698126,33.2173,33.2309,33.2105,33.2309,16899.3379
2017-07-18 14:45:00,48.92,48.93,48.91,48.92,51963.86488609584,33.2309,33.2377,33.2241,33.2309,51963.8649
2017-07-18 14:50:00,48.92,48.93,48.88,48.88,45860.172820109976,33.2309,33.2377,33.2037,33.2037,45860.1728
2017-07-18 14:55:00,48.88,48.89,48.86,48.87,25787.229267197843,33.2037,33.2105,33.1901,33.1969,25787.2293
2017-07-18 15:00:00,48.87,48.87,48.86,48.87,19422.062619234654,33.1969,33.1969,33.1901,33.1969,19422.0626
2017-07-18 15:05:00,48.87,48.89,48.85,48.88,41139.04163393558,33.1969,33.2105,33.1833,33.2037,41139.0416
2017-07-18 15:10:00,48.88,48.89,48.87,48.87,28094.489956233865,33.2037,33.2105,33.1969,33.1969,28094.49
2017-07-18 15:15:00,48.87,48.88,48.86,48.87,30739.535405678373,33.1969,33.2037,33.1901,33.1969,30739.5354
2017-07-18 15:20:00,48.87,48.88,48.86,48.87,90478.06082370105,33.1969,33.2037,33.1901,33.1969,90478.0608
2017-07-18 15:25:00,48.88,48.89,48.87,48.87,56947.592862753896,33.2037,33.2105,33.1969,33.1969,56947.5929
2017-07-18 15:30:00,48.87,48.87,48.82,48.84,92042.41948153966,33.1969,33.1969,33.1629,33.1765,92042.4195
2017-07-18 15:35:00,48.85,48.89,48.84,48.85,73482.2129951745,33.1833,33.2105,33.1765,33.1833,73482.213
2017-07-18 15:40:00,48.85,48.86,48.82,48.85,73780.72045786107,33.1833,33.1901,33.1629,33.1833,73780.7205
2017-07-18 15:45:00,48.85,48.86,48.82,48.83,106212.54629110088,33.1833,33.1901,33.1629,33.1697,106212.5463
2017-07-18 15:50:00,48.83,48.84,48.81,48.82,108811.58119178544,33.1697,33.1765,33.1561,33.1629,108811.5812
2017-07-18 15:55:00,48.83,48.83,48.78,48.81,415175.62563124223,33.1697,33.1697,33.1358,33.1561,415175.6256
2017-07-19 09:30:00,48.92,48.94,48.74,48.76,83912.0188531029,33.2309,33.2444,33.1086,33.1222,83912.0189
2017-07-19 09:35:00,48.76,48.92,48.76,48.86,21373.583211760742,33.1222,33.2309,33.1222,33.1901,21373.5832
2017-07-19 09:40:00,48.86,48.92,48.83,48.88,16441.476826394344,33.1901,33.2309,33.1697,33.2037,16441.4768
2017-07-19 09:45:00,48.89,49.06,48.89,49.06,65109.4153293682,33.2105,33.326,33.2105,33.326,65109.4153
2017-07-19 09:50:00,49.06,49.13,49.03,49.09,35754.68522051397,33.326,33.3735,33.3056,33.3463,35754.6852
2017-07-19 09:55:00,49.08,49.08,49.03,49.05,21691.1682190551,33.3395,33.3395,33.3056,33.3192,21691.1682
2017-07-19 10:00:00,49.06,49.13,49.06,49.11,28208.955223880595,33.326,33.3735,33.326,33.3599,28208.9552
2017-07-19 10:05:00,49.1,49.14,49.06,49.06,28406.46392099652,33.3531,33.3803,33.326,33.326,28406.4639
2017-07-19 10:10:00,49.06,49.07,49.0,49.03,26257.434631354503,33.326,33.3328,33.2852,33.3056,26257.4346
2017-07-19 10:15:00,49.03,49.09,49.02,49.08,22068.2302771855,33.3056,33.3463,33.2988,33.3395,22068.2303
2017-07-19 10:20:00,49.07,49.08,49.03,49.03,29161.71024576366,33.3328,33.3395,33.3056,33.3056,29161.7102
2017-07-19 10:25:00,49.04,49.08,49.01,49.06,42906.52003142184,33.3124,33.3395,33.292,33.326,42906.52
2017-07-19 10:30:00,49.07,49.12,49.06,49.06,37186.62327460442,33.3328,33.3667,33.326,33.326,37186.6233
2017-07-19 10:35:00,49.06,49.1,49.01,49.01,18885.646953203905,33.326,33.3531,33.292,33.292,18885.647
2017-07-19 10:40:00,49.02,49.06,49.0,49.03,15512.288183144428,33.2988,33.326,33.2852,33.3056,15512.2882
2017-07-19 10:45:00,49.03,49.08,49.03,49.06,18114.689709348,33.3056,33.3395,33.3056,33.326,18114.6897
2017-07-19 10:50:00,49.06,49.07,49.02,49.03,27150.712602401523,33.326,33.3328,33.2988,33.3056,27150.7126
2017-07-19 10:55:00,49.03,49.04,48.97,48.99,29975.31141286051,33.3056,33.3124,33.2648,33.2784,29975.3114
2017-07-19 11:00:00,48.99,49.0,48.95,48.96,34896.195713163506,33.2784,33.2852,33.2512,33.258,34896.1957
2017-07-19 11:05:00,48.96,49.02,48.96,48.98,29970.822578835145,33.258,33.2988,33.258,33.2716,29970.8226
2017-07-19 11:10:00,48.97,48.98,48.93,48.93,11485.804062394793,33.2648,33.2716,33.2377,33.2377,11485.8041
2017-07-19 11:15:00,48.93,48.95,48.89,48.94,36869.03826731006,33.2377,33.2512,33.2105,33.2444,36869.0383
2017-07-19 11:20:00,48.94,48.94,48.89,48.89,25154.30366962181,33.2444,33.2444,33.2105,33.2105,25154.3037
2017-07-19 11:25:00,48.89,48.96,48.88,48.89,20035.910672202896,33.2105,33.258,33.2037,33.2105,20035.9107
2017-07-19 11:30:00,48.89,48.95,48.89,48.92,33900.7967680395,33.2105,33.2512,33.2105,33.2309,33900.7968
2017-07-19 11:35:00,48.93,48.97,48.92,48.96,18502.9738525418,33.2377,33.2648,33.2309,33.258,18502.9739
2017-07-19 11:40:00,48.95,49.0,48.92,49.0,42705.64470878689,33.2512,33.2852,33.2309,33.2852,42705.6447
2017-07-19 11:45:00,49.01,49.03,48.97,48.99,16531.253506901583,33.292,33.3056,33.2648,33.2784,16531.2535
2017-07-19 11:50:00,48.99,49.0,48.92,48.94,23895.1857255078,33.2784,33.2852,33.2309,33.2444,23895.1857
2017-07-19 11:55:00,48.95,48.97,48.92,48.94,18690.38267310066,33.2512,33.2648,33.2309,33.2444,18690.3827
2017-07-19 12:00:00,48.94,48.97,48.91,48.91,22627.090113343056,33.2444,33.2648,33.2241,33.2241,22627.0901
2017-07-19 12:05:00,48.92,48.93,48.89,48.91,35284.479856357306,33.2309,33.2377,33.2105,33.2241,35284.4799
2017-07-19 12:10:00,48.92,48.92,48.88,48.9,11770.845023005271,33.2309,33.2309,33.2037,33.2173,11770.845
2017-07-19 12:15:00,48.89,48.92,48.88,48.89,22002.01997531141,33.2105,33.2309,33.2037,33.2105,22002.02
2017-07-19 12:20:00,48.89,48.9,48.88,48.89,17246.100325440468,33.2105,33.2173,33.2037,33.2105,17246.1003
2017-07-19 12:25:00,48.89,48.92,48.88,48.89,16643.47435753563,33.2105,33.2309,33.2037,33.2105,16643.4744
2017-07-19 12:30:00,48.89,48.91,48.87,48.88,10729.43552912131,33.2105,33.2241,33.1969,33.2037,10729.4355
2017-07-19 12:35:00,48.89,48.9,48.84,48.85,18810.45898327909,33.2105,33.2173,33.1765,33.1833,18810.459
2017-07-19 12:40:00,48.85,48.87,48.82,48.83,12483.447424531478,33.1833,33.1969,33.1629,33.1697,12483.4474
2017-07-19 12:45:00,48.82,48.83,48.81,48.81,21603.63595556054,33.1629,33.1697,33.1561,33.1561,21603.636
2017-07-19 12:50:00,48.8,48.81,48.78,48.8,13955.784984850185,33.1493,33.1561,33.1358,33.1493,13955.785
2017-07-19 12:55:00,48.79,48.81,48.78,48.81,14886.09583660644,33.1426,33.1561,33.1358,33.1561,14886.0958
2017-07-19 13:00:00,48.81,48.82,48.81,48.81,10443.272360004488,33.1561,33.1629,33.1561,33.1561,10443.2724
2017-07-19 13:05:00,48.81,48.85,48.81,48.83,19092.13331837056,33.1561,33.1833,33.1561,33.1697,19092.1333
2017-07-19 13:10:00,48.83,48.88,48.83,48.86,17899.225676130623,33.1697,33.2037,33.1697,33.1901,17899.2257
2017-07-19 13:15:00,48.86,48.86,48.84,48.86,10969.588149478172,33.1901,33.1901,33.1765,33.1901,10969.5881
2017-07-19 13:20:00,48.86,48.88,48.84,48.85,26682.751655257547,33.1901,33.2037,33.1765,33.1833,26682.7517
2017-07-19 13:25:00,48.84,48.89,48.84,48.86,16415.66603074851,33.1765,33.2105,33.1765,33.1901,16415.666
2017-07-19 13:30:00,48.85,48.87,48.82,48.87,17858.826169902368,33.1833,33.1969,33.1629,33.1969,17858.8262
2017-07-19 13:35:00,48.88,48.9,48.87,48.89,11344.405790595893,33.2037,33.2173,33.1969,33.2105,11344.4058
2017-07-19 13:40:00,48.89,48.89,48.86,48.88,20524.071372461003,33.2105,33.2105,33.1901,33.2037,20524.0714
2017-07-19 13:45:00,48.87,48.89,48.86,48.89,14873.751543036697,33.1969,33.2105,33.1901,33.2105,14873.7515
2017-07-19 13:50:00,48.89,48.93,48.89,48.93,57975.53585456177,33.2105,33.2377,33.2105,33.2377,57975.5359
2017-07-19 13:55:00,48.93,48.97,48.93,48.94,79674.55953316126,33.2377,33.2648,33.2377,33.2444,79674.5595
2017-07-19 14:00:00,48.95,48.99,48.94,48.95,43986.08461452137,33.2512,33.2784,33.2444,33.2512,43986.0846
2017-07-19 14:05:00,48.95,48.97,48.94,48.96,22043.541690046008,33.2512,33.2648,33.2444,33.258,22043.5417
2017-07-19 14:10:00,48.96,48.97,48.95,48.97,13198.294243070362,33.258,33.2648,33.2512,33.2648,13198.2942
2017-07-19 14:15:00,48.97,48.98,48.96,48.97,17100.213219616202,33.2648,33.2716,33.258,33.2648,17100.2132
2017-07-19 14:20:00,48.97,48.97,48.91,48.91,23465.379867579395,33.2648,33.2648,33.2241,33.2241,23465.3799
2017-07-19 14:25:00,48.93,48.93,48.88,48.89,40809.11233307148,33.2377,33.2377,33.2037,33.2105,40809.1123
2017-07-19 14:30:00,48.89,48.91,48.89,48.91,23989.4512400404,33.2105,33.2241,33.2105,33.2241,23989.4512
2017-07-19 14:35:00,48.91,48.91,48.89,48.89,21180.56334867018,33.2241,33.2241,33.2105,33.2105,21180.5633
2017-07-19 14:40:00,48.89,48.9,48.88,48.89,45664.908540006734,33.2105,33.2173,33.2037,33.2105,45664.9085
2017-07-19 14:45:00,48.89,48.9,48.86,48.88,23730.221075075748,33.2105,33.2173,33.1901,33.2037,23730.2211
2017-07-19 14:50:00,48.88,48.89,48.88,48.89,19245.8758837392,33.2037,33.2105,33.2037,33.2105,19245.8759
2017-07-19 14:55:00,48.89,48.89,48.88,48.88,14498.933901918976,33.2105,33.2105,33.2037,33.2037,14498.9339
2017-07-19 15:00:00,48.88,48.89,48.87,48.87,12963.752665245202,33.2037,33.2105,33.1969,33.1969,12963.7527
2017-07-19 15:05:00,48.87,48.9,48.86,48.9,41215.35181236674,33.1969,33.2173,33.1901,33.2173,41215.3518
2017-07-19 15:10:00,48.9,48.92,48.88,48.92,57466.0531926832,33.2173,33.2309,33.2037,33.2309,57466.0532
2017-07-19 15:15:00,48.92,48.96,48.92,48.96,19079.789024800808,33.2309,33.258,33.2309,33.258,19079.789
2017-07-19 15:20:00,48.96,48.97,48.94,48.95,45860.172820109976,33.258,33.2648,33.2444,33.2512,45860.1728
2017-07-19 15:25:00,48.94,48.96,48.93,48.95,46840.98305465155,33.2444,33.258,33.2377,33.2512,46840.9831
2017-07-19 15:30:00,48.95,48.96,48.92,48.95,64500.056110425314,33.2512,33.258,33.2309,33.2512,64500.0561
2017-07-19 15:35:00,48.94,48.95,48.9,48.91,42285.93872741555,33.2444,33.2512,33.2173,33.2241,42285.9387
2017-07-19 15:40:00,48.91,48.94,48.91,48.93,27062.058130400623,33.2241,33.2444,33.2241,33.2377,27062.0581
2017-07-19 15:45:00,48.93,48.94,48.87,48.89,141871.8437885759,33.2377,33.2444,33.1969,33.2105,141871.8438
2017-07-19 15:50:00,48.89,48.9,48.87,48.9,87569.29637526652,33.2105,33.2173,33.1969,33.2173,87569.2964
2017-07-19 15:55:00,48.9,49.0,48.89,48.95,597323.532712378,33.2173,33.2852,33.2105,33.2512,597323.5327
2017-07-20 09:30:00,49.04,49.06,48.92,48.96,73003.02996296712,33.3124,33.326,33.2309,33.258,73003.03
2017-07-20 09:35:00,48.92,49.01,48.86,48.9,64261.02569857479,33.2309,33.292,33.1901,33.2173,64261.0257
2017-07-20 09:40:00,48.9,49.03,48.89,48.95,53859.2750533049,33.2173,33.3056,33.2105,33.2512,53859.2751
2017-07-20 09:45:00,48.95,48.99,48.95,48.96,68312.19840646391,33.2512,33.2784,33.2512,33.258,68312.1984
2017-07-20 09:50:00,48.97,49.0,48.96,48.98,32123.218493996184,33.2648,33.2852,33.258,33.2716,32123.2185
2017-07-20 09:55:00,48.98,49.09,48.97,49.05,51644.0354617888,33.2716,33.3463,33.2648,33.3192,51644.0355
2017-07-20 10:00:00,49.06,49.08,48.97,48.98,25595.331612613623,33.326,33.3395,33.2648,33.2716,25595.3316
2017-07-20 10:05:00,48.99,49.01,48.93,48.95,46030.748513073726,33.2784,33.292,33.2377,33.2512,46030.7485
2017-07-20 10:10:00,48.95,49.02,48.94,49.0,23575.35630120076,33.2512,33.2988,33.2444,33.2852,23575.3563
2017-07-20 10:15:00,48.99,49.03,48.96,48.97,39023.678599483785,33.2784,33.3056,33.258,33.2648,39023.6786
2017-07-20 10:20:00,48.97,49.02,48.96,48.99,38115.811917854335,33.2648,33.2988,33.258,33.2784,38115.8119
2017-07-20 10:25:00,49.0,49.03,48.97,49.02,21332.061497026145,33.2852,33.3056,33.2648,33.2988,21332.0615
2017-07-20 10:30:00,49.02,49.02,48.8,48.81,134064.6392099652,33.2988,33.2988,33.1493,33.1561,134064.6392
2017-07-20 10:35:00,48.81,48.85,48.68,48.69,44779.48602850409,33.1561,33.1833,33.0678,33.0746,44779.486
2017-07-20 10:40:00,48.68,48.76,48.63,48.76,30375.939849624057,33.0678,33.1222,33.0339,33.1222,30375.9398
2017-07-20 10:45:00,48.75,48.8,48.69,48.79,24938.83963640444,33.1154,33.1493,33.0746,33.1426,24938.8396
2017-07-20 10:50:00,48.79,48.88,48.76,48.85,22198.406463921,33.1426,33.2037,33.1222,33.1833,22198.4065
2017-07-20 10:55:00,48.85,48.96,48.85,48.94,45902.81674335092,33.1833,33.258,33.1833,33.2444,45902.8167
2017-07-20 11:00:00,48.94,48.96,48.88,48.96,23684.210526315783,33.2444,33.258,33.2037,33.258,23684.2105
2017-07-20 11:05:00,48.95,48.97,48.85,48.85,17752.216361800023,33.2512,33.2648,33.1833,33.1833,17752.2164
2017-07-20 11:10:00,48.86,48.87,48.81,48.81,14787.341488048478,33.1901,33.1969,33.1561,33.1561,14787.3415
2017-07-20 11:15:00,48.81,48.81,48.73,48.74,24513.5226125014,33.1561,33.1561,33.1018,33.1086,24513.5226
2017-07-20 11:20:00,48.73,48.74,48.65,48.68,108518.68477163056,33.1018,33.1086,33.0475,33.0678,108518.6848
2017-07-20 11:25:00,48.68,48.75,48.66,48.75,35310.29065200314,33.0678,33.1154,33.0542,33.1154,35310.2907
2017-07-20 11:30:00,48.75,48.78,48.67,48.69,40961.732689933786,33.1154,33.1358,33.061,33.0746,40961.7327
2017-07-20 11:35:00,48.68,48.71,48.65,48.68,21730.445516777017,33.0678,33.0882,33.0475,33.0678,21730.4455
2017-07-20 11:40:00,48.67,48.67,48.62,48.65,40689.03602289305,33.061,33.061,33.0271,33.0475,40689.036
2017-07-20 11:45:00,48.66,48.72,48.64,48.68,16673.773987206823,33.0542,33.095,33.0407,33.0678,16673.774
2017-07-20 11:50:00,48.69,48.75,48.68,48.74,20326.56267534508,33.0746,33.1154,33.0678,33.1086,20326.5627
2017-07-20 11:55:00,48.74,48.78,48.72,48.77,17863.315003927728,33.1086,33.1358,33.095,33.129,17863.315
2017-07-20 12:00:00,48.76,48.77,48.72,48.74,21201.88531029065,33.1222,33.129,33.095,33.1086,21201.8853
2017-07-20 12:05:00,48.74,48.74,48.7,48.71,25189.09213331837,33.1086,33.1086,33.0814,33.0882,25189.0921
2017-07-20 12:10:00,48.7,48.74,48.7,48.73,11629.446751206371,33.0814,33.1086,33.0814,33.1018,11629.4468
2017-07-20 12:15:00,48.73,48.76,48.73,48.75,14505.66715295702,33.1018,33.1222,33.1018,33.1154,14505.6672
2017-07-20 12:20:00,48.75,48.76,48.73,48.74,13231.960498260576,33.1154,33.1222,33.1018,33.1086,13231.9605
2017-07-20 12:25:00,48.74,48.79,48.74,48.77,11310.739535405675,33.1086,33.1426,33.1086,33.129,11310.7395
2017-07-20 12:30:00,48.78,48.8,48.77,48.8,11608.124789585903,33.1358,33.1493,33.129,33.1493,11608.1248
2017-07-20 12:35:00,48.81,48.81,48.74,48.75,29852.9906856694,33.1561,33.1561,33.1086,33.1154,29852.9907
2017-07-20 12:40:00,48.75,48.76,48.74,48.74,20575.692963752663,33.1154,33.1222,33.1086,33.1086,20575.693
2017-07-20 12:45:00,48.74,48.75,48.73,48.74,16008.304342946918,33.1086,33.1154,33.1018,33.1086,16008.3043
2017-07-20 12:50:00,48.74,48.75,48.73,48.74,12413.870497138369,33.1086,33.1154,33.1018,33.1086,12413.8705
2017-07-20 12:55:00,48.74,48.74,48.73,48.74,5203.680843900796,33.1086,33.1086,33.1018,33.1086,5203.6808
2017-07-20 13:00:00,48.74,48.81,48.73,48.73,53024.35192458759,33.1086,33.1561,33.1018,33.1018,53024.3519
2017-07-20 13:05:00,48.73,48.76,48.73,48.75,25282.23543934463,33.1018,33.1222,33.1018,33.1154,25282.2354
2017-07-20 13:10:00,48.75,48.75,48.73,48.73,8673.549545505555,33.1154,33.1154,33.1018,33.1018,8673.5495
2017-07-20 13:15:00,48.73,48.75,48.73,48.75,19252.60913477724,33.1018,33.1154,33.1018,33.1154,19252.6091
2017-07-20 13:20:00,48.75,48.76,48.73,48.74,14109.52755021883,33.1154,33.1222,33.1018,33.1086,14109.5276
2017-07-20 13:25:00,48.75,48.77,48.72,48.72,59643.13769498372,33.1154,33.129,33.095,33.095,59643.1377
2017-07-20 13:30:00,48.72,48.73,48.65,48.67,85965.66041970598,33.095,33.1018,33.0475,33.061,85965.6604
2017-07-20 13:35:00,48.67,48.69,48.65,48.67,45900.57232633823,33.061,33.0746,33.0475,33.061,45900.5723
2017-07-20 13:40:00,48.68,48.75,48.67,48.73,37441.364605543706,33.0678,33.1154,33.061,33.1018,37441.3646
2017-07-20 13:45:00,48.73,48.74,48.71,48.73,37432.386937492985,33.1018,33.1086,33.0882,33.1018,37432.3869
2017-07-20 13:50:00,48.73,48.78,48.73,48.77,32352.14902928964,33.1018,33.1358,33.1018,33.129,32352.149
2017-07-20 13:55:00,48.77,48.78,48.75,48.78,33941.19627426776,33.129,33.1358,33.1154,33.1358,33941.1963
2017-07-20 14:00:00,48.77,48.79,48.73,48.79,39013.57872292672,33.129,33.1426,33.1018,33.1426,39013.5787
2017-07-20 14:05:00,48.79,48.79,48.75,48.77,19745.25866906071,33.1426,33.1426,33.1154,33.129,19745.2587
2017-07-20 14:10:00,48.77,48.81,48.77,48.81,19602.73818875547,33.129,33.1561,33.129,33.1561,19602.7382
2017-07-20 14:15:00,48.8,48.81,48.76,48.77,36319.15609920323,33.1493,33.1561,33.1222,33.129,36319.1561
2017-07-20 14:20:00,48.76,48.78,48.75,48.78,23587.700594770507,33.1222,33.1358,33.1154,33.1358,23587.7006
2017-07-20 14:25:00,48.77,48.81,48.77,48.8,20020.199753114128,33.129,33.1561,33.129,33.1493,20020.1998
2017-07-20 14:30:00,48.79,48.8,48.77,48.8,19141.510492649533,33.1426,33.1493,33.129,33.1493,19141.5105
2017-07-20 14:35:00,48.81,48.81,48.75,48.77,26330.37818426664,33.1561,33.1561,33.1154,33.129,26330.3782
2017-07-20 14:40:00,48.78,48.81,48.77,48.78,30834.92312871732,33.1358,33.1561,33.129,33.1358,30834.9231
2017-07-20 14:45:00,48.78,48.81,48.75,48.75,35108.293120861854,33.1358,33.1561,33.1154,33.1154,35108.2931
2017-07-20 14:50:00,48.75,48.79,48.74,48.79,21867.35495455056,33.1154,33.1426,33.1086,33.1426,21867.355
2017-07-20 14:55:00,48.78,48.79,48.76,48.76,12710.133542812251,33.1358,33.1426,33.1222,33.1222,12710.1335
2017-07-20 15:00:00,48.77,48.79,48.75,48.75,16828.63876108181,33.129,33.1426,33.1154,33.1154,16828.6388
2017-07-20 15:05:00,48.75,48.77,48.74,48.74,31066.09808102345,33.1154,33.129,33.1086,33.1086,31066.0981
2017-07-20 15:10:00,48.74,48.76,48.73,48.74,25795.08472674223,33.1086,33.1222,33.1018,33.1086,25795.0847
2017-07-20 15:15:00,48.74,48.75,48.73,48.74,32316.238357086742,33.1086,33.1154,33.1018,33.1086,32316.2384
2017-07-20 15:20:00,48.73,48.78,48.73,48.77,29089.88890135787,33.1018,33.1358,33.1018,33.129,29089.8889
2017-07-20 15:25:00,48.78,48.82,48.78,48.81,32463.247671417343,33.1358,33.1629,33.1358,33.1561,32463.2477
2017-07-20 15:30:00,48.81,48.81,48.73,48.76,85431.48917068791,33.1561,33.1561,33.1018,33.1222,85431.4892
2017-07-20 15:35:00,48.76,48.77,48.74,48.76,30049.37717427898,33.1222,33.129,33.1086,33.1222,30049.3772
2017-07-20 15:40:00,48.75,48.78,48.74,48.77,53588.822803276846,33.1154,33.1358,33.1086,33.129,53588.8228
2017-07-20 15:45:00,48.77,48.8,48.73,48.74,94089.32779710468,33.129,33.1493,33.1018,33.1086,94089.3278
2017-07-20 15:50:00,48.74,48.74,48.69,48.7,123604.5337223656,33.1086,33.1086,33.0746,33.0814,123604.5337
2017-07-20 15:55:00,48.69,48.71,48.62,48.65,354018.62866120524,33.0746,33.0882,33.0271,33.0475,354018.6287
2017-07-21 09:30:00,48.69,48.84,48.64,48.82,331685.5571765234,33.0746,33.1765,33.0407,33.1629,331685.5572
2017-07-21 09:35:00,48.8,48.86,48.7,48.77,41001.00998765571,33.1493,33.1901,33.0814,33.129,41001.01
2017-07-21 09:40:00,48.78,48.84,48.68,48.83,32012.11985186848,33.1358,33.1765,33.0678,33.1697,32012.1199
2017-07-21 09:45:00,48.82,48.82,48.73,48.74,66588.48614072494,33.1629,33.1629,33.1018,33.1086,66588.4861
2017-07-21 09:50:00,48.74,48.75,48.62,48.63,63228.59387274155,33.1086,33.1154,33.0271,33.0339,63228.5939
2017-07-21 09:55:00,48.63,48.63,48.47,48.48,95859.05061160364,33.0339,33.0339,32.9252,32.932,95859.0506
2017-07-21 10:00:00,48.48,48.5,48.39,48.4,61273.70665469644,32.932,32.9456,32.8708,32.8776,61273.7067
2017-07-21 10:05:00,48.4,48.4,48.32,48.37,89120.18853102907,32.8776,32.8776,32.8233,32.8573,89120.1885
2017-07-21 10:10:00,48.38,48.42,48.34,48.4,52095.16328133767,32.864,32.8912,32.8369,32.8776,52095.1633
2017-07-21 10:15:00,48.39,48.4,48.34,48.34,81943.66513298171,32.8708,32.8776,32.8369,32.8369,81943.6651
2017-07-21 10:20:00,48.35,48.48,48.33,48.48,43411.51385927505,32.8437,32.932,32.8301,32.932,43411.5139
2017-07-21 10:25:00,48.48,48.5,48.44,48.47,45670.51958253844,32.932,32.9456,32.9048,32.9252,45670.5196
2017-07-21 10:30:00,48.48,48.48,48.4,48.43,38214.56626641229,32.932,32.932,32.8776,32.898,38214.5663
2017-07-21 10:35:00,48.43,48.48,48.4,48.48,34752.553024351924,32.898,32.932,32.8776,32.932,34752.553
2017-07-21 10:40:00,48.48,48.5,48.47,48.47,31729.32330827068,32.932,32.9456,32.9252,32.9252,31729.3233
2017-07-21 10:45:00,48.47,48.5,48.46,48.5,28904.72449781169,32.9252,32.9456,32.9184,32.9456,28904.7245
2017-07-21 10:50:00,48.49,48.5,48.41,48.45,19262.709011334304,32.9388,32.9456,32.8844,32.9116,19262.709
2017-07-21 10:55:00,48.45,48.47,48.4,48.47,21427.44922006509,32.9116,32.9252,32.8776,32.9252,21427.4492
2017-07-21 11:00:00,48.47,48.52,48.47,48.51,28911.45774884973,32.9252,32.9591,32.9252,32.9524,28911.4577
2017-07-21 11:05:00,48.51,48.57,48.51,48.55,47065.424755919645,32.9524,32.9931,32.9524,32.9795,47065.4248
2017-07-21 11:10:00,48.55,48.59,48.55,48.56,52539.5578498485,32.9795,33.0067,32.9795,32.9863,52539.5578
2017-07-21 11:15:00,48.56,48.61,48.56,48.58,48615.19470317585,32.9863,33.0203,32.9863,32.9999,48615.1947
2017-07-21 11:20:00,48.58,48.58,48.53,48.54,32224.217259566827,32.9999,32.9999,32.9659,32.9727,32224.2173
2017-07-21 11:25:00,48.55,48.56,48.51,48.55,24053.417124901807,32.9795,32.9863,32.9524,32.9795,24053.4171
2017-07-21 11:30:00,48.55,48.55,48.5,48.53,35061.160363595554,32.9795,32.9795,32.9456,32.9659,35061.1604
2017-07-21 11:35:00,48.54,48.61,48.53,48.61,26243.96812927842,32.9727,33.0203,32.9659,33.0203,26243.9681
2017-07-21 11:40:00,48.62,48.64,48.62,48.64,46678.26282123218,33.0271,33.0407,33.0271,33.0407,46678.2628
2017-07-21 11:45:00,48.63,48.63,48.54,48.55,21789.922567613063,33.0339,33.0339,32.9727,32.9795,21789.9226
2017-07-21 11:50:00,48.56,48.58,48.54,48.57,19699.248120300752,32.9863,32.9999,32.9727,32.9931,19699.2481
2017-07-21 11:55:00,48.56,48.56,48.54,48.56,33055.77376276512,32.9863,32.9863,32.9727,32.9863,33055.7738
2017-07-21 12:00:00,48.56,48.63,48.56,48.62,48235.88822803277,32.9863,33.0339,32.9863,33.0271,48235.8882
2017-07-21 12:05:00,48.62,48.66,48.62,48.65,32069.35248569184,33.0271,33.0542,33.0271,33.0475,32069.3525
2017-07-21 12:10:00,48.65,48.67,48.6,48.65,48894.62462125463,33.0475,33.061,33.0135,33.0475,48894.6246
2017-07-21 12:15:00,48.65,48.65,48.63,48.63,24703.17585007294,33.0475,33.0475,33.0339,33.0339,24703.1759
2017-07-21 12:20:00,48.63,48.67,48.62,48.65,14317.136123891818,33.0339,33.061,33.0271,33.0475,14317.1361
2017-07-21 12:25:00,48.65,48.65,48.6,48.61,32793.17697228145,33.0475,33.0475,33.0135,33.0203,32793.177
2017-07-21 12:30:00,48.61,48.61,48.56,48.59,30207.608573672987,33.0203,33.0203,32.9863,33.0067,30207.6086
2017-07-21 12:35:00,48.59,48.59,48.56,48.58,29398.496240601504,33.0067,33.0067,32.9863,32.9999,29398.4962
2017-07-21 12:40:00,48.58,48.6,48.56,48.6,19601.615980249127,32.9999,33.0135,32.9863,33.0135,19601.616
2017-07-21 12:45:00,48.6,48.61,48.57,48.59,29581.416227135,33.0135,33.0203,32.9931,33.0067,29581.4162
2017-07-21 12:50:00,48.58,48.58,48.55,48.56,29364.82998541129,32.9999,32.9999,32.9795,32.9863,29364.83
2017-07-21 12:55:00,48.56,48.56,48.54,48.55,27455.95331612613,32.9863,32.9863,32.9727,32.9795,27455.9533
2017-07-21 13:00:00,48.56,48.59,48.55,48.58,23470.990910111097,32.9863,33.0067,32.9795,32.9999,23470.9909
2017-07-21 13:05:00,48.58,48.59,48.56,48.58,31899.89900123443,32.9999,33.0067,32.9863,32.9999,31899.899
2017-07-21 13:10:00,48.59,48.62,48.58,48.61,23726.85444955673,33.0067,33.0271,32.9999,33.0203,23726.8544
2017-07-21 13:15:00,48.61,48.64,48.61,48.61,30107.732016608683,33.0203,33.0407,33.0203,33.0203,30107.732
2017-07-21 13:20:00,48.61,48.62,48.58,48.58,25091.459993266748,33.0203,33.0271,32.9999,32.9999,25091.46
2017-07-21 13:25:00,48.59,48.63,48.58,48.63,25161.03692065986,33.0067,33.0339,32.9999,33.0339,25161.0369
2017-07-21 13:30:00,48.63,48.65,48.62,48.64,17478.397486252943,33.0339,33.0475,33.0271,33.0407,17478.3975
2017-07-21 13:35:00,48.64,48.68,48.63,48.66,38933.90191897655,33.0407,33.0678,33.0339,33.0542,38933.9019
2017-07-21 13:40:00,48.67,48.7,48.66,48.7,12390.304118505215,33.061,33.0814,33.0542,33.0814,12390.3041
2017-07-21 13:45:00,48.69,48.69,48.66,48.67,27875.65929749748,33.0746,33.0746,33.0542,33.061,27875.6593
2017-07-21 13:50:00,48.67,48.67,48.62,48.64,62477.836381999776,33.061,33.061,33.0271,33.0407,62477.8364
2017-07-21 13:55:00,48.64,48.65,48.61,48.62,16553.69767702839,33.0407,33.0475,33.0203,33.0271,16553.6977
2017-07-21 14:00:00,48.63,48.65,48.62,48.63,25418.022668611826,33.0339,33.0475,33.0271,33.0339,25418.0227
2017-07-21 14:05:00,48.62,48.63,48.58,48.6,32535.069015823137,33.0271,33.0339,32.9999,33.0135,32535.069
2017-07-21 14:10:00,48.6,48.62,48.57,48.58,19521.939176298954,33.0135,33.0271,32.9931,32.9999,19521.9392
2017-07-21 14:15:00,48.58,48.61,48.57,48.6,26552.57546852205,32.9999,33.0203,32.9931,33.0135,26552.5755
2017-07-21 14:20:00,48.6,48.64,48.59,48.64,22128.829536527886,33.0135,33.0407,33.0067,33.0407,22128.8295
2017-07-21 14:25:00,48.63,48.64,48.58,48.59,54838.96307934014,33.0339,33.0407,32.9999,33.0067,54838.9631
2017-07-21 14:30:00,48.59,48.6,48.56,48.58,48351.47570418583,33.0067,33.0135,32.9863,32.9999,48351.4757
2017-07-21 14:35:00,48.58,48.58,48.56,48.56,18359.33116373022,32.9999,32.9999,32.9863,32.9863,18359.3312
2017-07-21 14:40:00,48.56,48.56,48.54,48.56,34955.67276399955,32.9863,32.9863,32.9727,32.9863,34955.6728
2017-07-21 14:45:00,48.55,48.58,48.55,48.57,18998.990012344293,32.9795,32.9999,32.9795,32.9931,18998.99
2017-07-21 14:50:00,48.57,48.57,48.56,48.56,28710.58242621479,32.9931,32.9931,32.9863,32.9863,28710.5824
2017-07-21 14:55:00,48.56,48.6,48.55,48.6,20536.41566603075,32.9863,33.0135,32.9795,33.0135,20536.4157
2017-07-21 15:00:00,48.6,48.65,48.59,48.6,30622.82572101896,33.0135,33.0475,33.0067,33.0135,30622.8257
2017-07-21 15:05:00,48.6,48.61,48.57,48.58,26838.73863763887,33.0135,33.0203,32.9931,32.9999,26838.7386
2017-07-21 15:10:00,48.58,48.61,48.58,48.6,24307.036247334752,32.9999,33.0203,32.9999,33.0135,24307.0362
2017-07-21 15:15:00,48.6,48.61,48.59,48.6,21299.51745034227,33.0135,33.0203,33.0067,33.0135,21299.5175
2017-07-21 15:20:00,48.59,48.62,48.58,48.62,49508.47267422287,33.0067,33.0271,32.9999,33.0271,49508.4727
2017-07-21 15:25:00,48.61,48.62,48.56,48.56,28306.587363932216,33.0203,33.0271,32.9863,32.9863,28306.5874
2017-07-21 15:30:00,48.56,48.64,48.56,48.63,48469.30759735159,32.9863,33.0407,32.9863,33.0339,48469.3076
2017-07-21 15:35:00,48.63,48.65,48.62,48.64,40656.49197620917,33.0339,33.0475,33.0271,33.0407,40656.492
2017-07-21 15:40:00,48.64,48.65,48.6,48.61,64373.24654920884,33.0407,33.0475,33.0135,33.0203,64373.2465
2017-07-21 15:45:00,48.62,48.67,48.61,48.65,52312.87173156772,33.0271,33.061,33.0203,33.0475,52312.8717
2017-07-21 15:50:00,48.65,48.71,48.65,48.69,136190.10212097407,33.0475,33.0882,33.0475,33.0746,136190.1021
2017-07-21 15:55:00,48.68,48.72,48.66,48.68,177937.3807653462,33.0678,33.095,33.0542,33.0678,177937.3808
2017-07-24 09:30:00,48.72,48.78,48.57,48.73,59705.98137133879,33.095,33.1358,32.9931,33.1018,59705.9814
2017-07-24 09:35:00,48.73,48.82,48.71,48.75,135312.5350690158,33.1018,33.1629,33.0882,33.1154,135312.5351
2017-07-24 09:40:00,48.75,48.8,48.71,48.76,26796.09471439793,33.1154,33.1493,33.0882,33.1222,26796.0947
2017-07-24 09:45:00,48.76,48.8,48.65,48.67,36319.15609920323,33.1222,33.1493,33.0475,33.061,36319.1561
2017-07-24 09:50:00,48.68,48.73,48.66,48.73,27075.52463247672,33.0678,33.1018,33.0542,33.1018,27075.5246
2017-07-24 09:55:00,48.73,48.76,48.7,48.75,24088.20558859836,33.1018,33.1222,33.0814,33.1154,24088.2056
2017-07-24 10:00:00,48.74,48.76,48.71,48.72,28087.756705195825,33.1086,33.1222,33.0882,33.095,28087.7567
2017-07-24 10:05:00,48.72,48.74,48.68,48.73,22356.637863315,33.095,33.1086,33.0678,33.1018,22356.6379
2017-07-24 10:10:00,48.73,48.74,48.69,48.71,22173.717876781506,33.1018,33.1086,33.0746,33.0882,22173.7179
2017-07-24 10:15:00,48.72,48.74,48.66,48.74,33097.29547749972,33.095,33.1086,33.0542,33.1086,33097.2955
2017-07-24 10:20:00,48.73,48.76,48.73,48.74,15008.416563797551,33.1018,33.1222,33.1018,33.1086,15008.4166
2017-07-24 10:25:00,48.74,48.75,48.69,48.7,19676.80395017394,33.1086,33.1154,33.0746,33.0814,19676.804
2017-07-24 10:30:00,48.69,48.73,48.68,48.71,33233.08270676692,33.0746,33.1018,33.0678,33.0882,33233.0827
2017-07-24 10:35:00,48.71,48.75,48.7,48.72,19356.974525866903,33.0882,33.1154,33.0814,33.095,19356.9745
2017-07-24 10:40:00,48.71,48.76,48.7,48.75,25758.05184603299,33.0882,33.1222,33.0814,33.1154,25758.0518
2017-07-24 10:45:00,48.75,48.76,48.68,48.73,43169.11682190551,33.1154,33.1222,33.0678,33.1018,43169.1168
2017-07-24 10:50:00,48.73,48.74,48.68,48.69,29670.070699135897,33.1018,33.1086,33.0678,33.0746,29670.0707
2017-07-24 10:55:00,48.69,48.72,48.61,48.62,29246.998092245536,33.0746,33.095,33.0203,33.0271,29246.9981
2017-07-24 11:00:00,48.62,48.67,48.62,48.65,20274.94108405341,33.0271,33.061,33.0271,33.0475,20274.9411
2017-07-24 11:05:00,48.65,48.68,48.65,48.67,12677.58949612838,33.0475,33.0678,33.0475,33.061,12677.5895
2017-07-24 11:10:00,48.67,48.69,48.65,48.67,19089.88890135787,33.061,33.0746,33.0475,33.061,19089.8889
2017-07-24 11:15:00,48.67,48.73,48.65,48.73,28277.409942767365,33.061,33.1018,33.0475,33.1018,28277.4099
2017-07-24 11:20:00,48.73,48.73,48.65,48.66,18915.94658287509,33.1018,33.1018,33.0475,33.0542,18915.9466
2017-07-24 11:25:00,48.67,48.71,48.64,48.69,26214.790708113567,33.061,33.0882,33.0407,33.0746,26214.7907
2017-07-24 11:30:00,48.7,48.79,48.7,48.77,28803.725732241048,33.0814,33.1426,33.0814,33.129,28803.7257
2017-07-24 11:35:00,48.77,48.8,48.74,48.76,35590.84277858826,33.129,33.1493,33.1086,33.1222,35590.8428
2017-07-24 11:40:00,48.76,48.79,48.75,48.76,21428.571428571428,33.1222,33.1426,33.1154,33.1222,21428.5714
2017-07-24 11:45:00,48.76,48.81,48.76,48.79,27270.78891257996,33.1222,33.1561,33.1222,33.1426,27270.7889
2017-07-24 11:50:00,48.78,48.79,48.73,48.74,12142.296038603972,33.1358,33.1426,33.1018,33.1086,12142.296
2017-07-24 11:55:00,48.75,48.79,48.74,48.78,18110.20087532264,33.1154,33.1426,33.1086,33.1358,18110.2009
2017-07-24 12:00:00,48.78,48.81,48.74,48.76,53513.63483335204,33.1358,33.1561,33.1086,33.1222,53513.6348
2017-07-24 12:05:00,48.75,48.76,48.73,48.73,17336.999214454045,33.1154,33.1222,33.1018,33.1018,17336.9992
2017-07-24 12:10:00,48.74,48.75,48.72,48.75,15195.825384356413,33.1086,33.1154,33.095,33.1154,15195.8254
2017-07-24 12:15:00,48.74,48.77,48.73,48.76,12715.744585343957,33.1086,33.129,33.1018,33.1222,12715.7446
2017-07-24 12:20:00,48.75,48.76,48.73,48.74,21585.680619459094,33.1154,33.1222,33.1018,33.1086,21585.6806
2017-07-24 12:25:00,48.74,48.75,48.72,48.74,28469.307597351588,33.1086,33.1154,33.095,33.1086,28469.3076
2017-07-24 12:30:00,48.74,48.75,48.7,48.71,31270.34002917742,33.1086,33.1154,33.0814,33.0882,31270.34
2017-07-24 12:35:00,48.71,48.71,48.69,48.7,9198.743126472898,33.0882,33.0882,33.0746,33.0814,9198.7431
2017-07-24 12:40:00,48.7,48.7,48.68,48.69,19717.2034564022,33.0814,33.0814,33.0678,33.0746,19717.2035
2017-07-24 12:45:00,48.69,48.7,48.65,48.65,27170.91235551565,33.0746,33.0814,33.0475,33.0475,27170.9124
2017-07-24 12:50:00,48.66,48.67,48.65,48.67,20638.53664010773,33.0542,33.061,33.0475,33.061,20638.5366
2017-07-24 12:55:00,48.67,48.72,48.66,48.71,33190.43878352598,33.061,33.095,33.0542,33.0882,33190.4388
2017-07-24 13:00:00,48.71,48.73,48.7,48.72,9105.599820446638,33.0882,33.1018,33.0814,33.095,9105.5998
2017-07-24 13:05:00,48.73,48.73,48.69,48.7,24598.81045898328,33.1018,33.1018,33.0746,33.0814,24598.8105
2017-07-24 13:10:00,48.7,48.71,48.68,48.69,17616.429132532823,33.0814,33.0882,33.0678,33.0746,17616.4291
2017-07-24 13:15:00,48.69,48.7,48.68,48.69,18684.77163056896,33.0746,33.0814,33.0678,33.0746,18684.7716
2017-07-24 13:20:00,48.69,48.72,48.67,48.71,24350.80237908204,33.0746,33.095,33.061,33.0882,24350.8024
2017-07-24 13:25:00,48.71,48.75,48.7,48.74,28137.133879474804,33.0882,33.1154,33.0814,33.1086,28137.1339
2017-07-24 13:30:00,48.74,48.75,48.73,48.75,21814.61115475255,33.1086,33.1154,33.1018,33.1154,21814.6112
2017-07-24 13:35:00,48.75,48.75,48.73,48.74,17611.940298507463,33.1154,33.1154,33.1018,33.1086,17611.9403
2017-07-24 13:40:00,48.74,48.75,48.73,48.74,13768.376164291323,33.1086,33.1154,33.1018,33.1086,13768.3762
2017-07-24 13:45:00,48.74,48.74,48.73,48.74,30983.054651554256,33.1086,33.1086,33.1018,33.1086,30983.0547
2017-07-24 13:50:00,48.75,48.76,48.72,48.73,33193.805409045,33.1154,33.1222,33.095,33.1018,33193.8054
2017-07-24 13:55:00,48.73,48.76,48.73,48.75,18336.88699360341,33.1018,33.1222,33.1018,33.1154,18336.887
2017-07-24 14:00:00,48.75,48.76,48.73,48.75,30218.83065873639,33.1154,33.1222,33.1018,33.1154,30218.8307
2017-07-24 14:05:00,48.74,48.76,48.73,48.76,22096.285489844013,33.1086,33.1222,33.1018,33.1222,22096.2855
2017-07-24 14:10:00,48.76,48.77,48.73,48.76,29636.404443945685,33.1222,33.129,33.1018,33.1222,29636.4044
2017-07-24 14:15:00,48.76,48.81,48.75,48.8,34188.082145662665,33.1222,33.1561,33.1154,33.1493,34188.0821
2017-07-24 14:20:00,48.8,48.83,48.8,48.82,34046.68387386376,33.1493,33.1697,33.1493,33.1629,34046.6839
2017-07-24 14:25:00,48.82,48.87,48.81,48.86,51180.56334867018,33.1629,33.1969,33.1561,33.1901,51180.5633
2017-07-24 14:30:00,48.86,48.9,48.85,48.89,66423.52149029289,33.1901,33.2173,33.1833,33.2105,66423.5215
2017-07-24 14:35:00,48.9,48.9,48.87,48.88,17029.514083716753,33.2173,33.2173,33.1969,33.2037,17029.5141
2017-07-24 14:40:00,48.88,48.88,48.83,48.85,17581.64066883627,33.2037,33.2037,33.1697,33.1833,17581.6407
2017-07-24 14:45:00,48.85,48.86,48.81,48.83,36496.46504320503,33.1833,33.1901,33.1561,33.1697,36496.465
2017-07-24 14:50:00,48.83,48.86,48.83,48.85,17435.753563012007,33.1697,33.1901,33.1697,33.1833,17435.7536
2017-07-24 14:55:00,48.85,48.85,48.8,48.81,42505.891594658286,33.1833,33.1833,33.1493,33.1561,42505.8916
2017-07-24 15:00:00,48.81,48.85,48.81,48.84,30269.33004152172,33.1561,33.1833,33.1561,33.1765,30269.33
2017-07-24 15:05:00,48.84,48.85,48.8,48.8,27775.78274043317,33.1765,33.1833,33.1493,33.1493,27775.7827
2017-07-24 15:10:00,48.81,48.81,48.74,48.75,39615.08248232521,33.1561,33.1561,33.1086,33.1154,39615.0825
2017-07-24 15:15:00,48.74,48.8,48.74,48.77,24558.41095275502,33.1086,33.1493,33.1086,33.129,24558.411
2017-07-24 15:20:00,48.77,48.79,48.76,48.77,33753.787453708894,33.129,33.1426,33.1222,33.129,33753.7875
2017-07-24 15:25:00,48.78,48.81,48.76,48.81,41517.22590057232,33.1358,33.1561,33.1222,33.1561,41517.2259
2017-07-24 15:30:00,48.81,48.81,48.78,48.79,61145.77488497362,33.1561,33.1561,33.1358,33.1426,61145.7749
2017-07-24 15:35:00,48.79,48.81,48.77,48.78,55641.34216137358,33.1426,33.1561,33.129,33.1358,55641.3422
2017-07-24 15:40:00,48.78,48.81,48.76,48.81,50295.14083716754,33.1358,33.1561,33.1222,33.1561,50295.1408
2017-07-24 15:45:00,48.8,48.81,48.8,48.81,55841.095275502186,33.1493,33.1561,33.1493,33.1561,55841.0953
2017-07-24 15:50:00,48.8,48.81,48.75,48.76,118043.99057344854,33.1493,33.1561,33.1154,33.1222,118043.9906
2017-07-24 15:55:00,48.76,48.78,48.73,48.76,297195.6009426551,33.1222,33.1358,33.1018,33.1222,297195.6009
2017-07-25 09:30:00,49.33,49.59,49.24,49.54,171038.04286836492,33.5094,33.686,33.4482,33.652,171038.0429
2017-07-25 09:35:00,49.54,49.55,49.4,49.48,53171.36123891819,33.652,33.6588,33.5569,33.6113,53171.3612
2017-07-25 09:40:00,49.48,49.48,49.33,49.37,63301.53742565368,33.6113,33.6113,33.5094,33.5365,63301.5374
2017-07-25 09:45:00,49.38,49.48,49.36,49.42,36764.6728762204,33.5433,33.6113,33.5297,33.5705,36764.6729
2017-07-25 09:50:00,49.42,49.46,49.36,49.39,30866.34496689485,33.5705,33.5977,33.5297,33.5501,30866.345
2017-07-25 09:55:00,49.39,49.41,49.3,49.34,57412.18718437885,33.5501,33.5637,33.489,33.5162,57412.1872
2017-07-25 10:00:00,49.33,49.35,49.27,49.3,83955.78498485018,33.5094,33.523,33.4686,33.489,83955.785
2017-07-25 10:05:00,49.3,49.31,49.2,49.24,63279.09325552688,33.489,33.4958,33.4211,33.4482,63279.0933
2017-07-25 10:10:00,49.25,49.27,49.18,49.22,86496.46504320503,33.455,33.4686,33.4075,33.4346,86496.465
2017-07-25 10:15:00,49.22,49.38,49.2,49.38,50282.7965435978,33.4346,33.5433,33.4211,33.5433,50282.7965
2017-07-25 10:20:00,49.38,49.44,49.35,49.43,40630.68118056335,33.5433,33.5841,33.523,33.5773,40630.6812
2017-07-25 10:25:00,49.42,49.44,49.37,49.39,27699.47256200201,33.5705,33.5841,33.5365,33.5501,27699.4726
2017-07-25 10:30:00,49.4,49.41,49.32,49.36,42171.47345976882,33.5569,33.5637,33.5026,33.5297,42171.4735
2017-07-25 10:35:00,49.35,49.46,49.33,49.43,61635.05779373807,33.523,33.5977,33.5094,33.5773,61635.0578
2017-07-25 10:40:00,49.43,49.47,49.4,49.44,41720.34564021995,33.5773,33.6045,33.5569,33.5841,41720.3456
2017-07-25 10:45:00,49.44,49.46,49.41,49.46,64654.9208843003,33.5841,33.5977,33.5637,33.5977,64654.9209
2017-07-25 10:50:00,49.45,49.51,49.44,49.49,59491.63954662776,33.5909,33.6316,33.5841,33.6181,59491.6395
2017-07-25 10:55:00,49.47,49.53,49.47,49.51,40455.61665357423,33.6045,33.6452,33.6045,33.6316,40455.6167
2017-07-25 11:00:00,49.52,49.55,49.49,49.49,29364.82998541129,33.6384,33.6588,33.6181,33.6181,29364.83
2017-07-25 11:05:00,49.49,49.51,49.47,49.49,28133.767253955783,33.6181,33.6316,33.6045,33.6181,28133.7673
2017-07-25 11:10:00,49.5,49.58,49.49,49.58,46477.38749859724,33.6248,33.6792,33.6181,33.6792,46477.3875
2017-07-25 11:15:00,49.58,49.65,49.56,49.64,53560.767590618336,33.6792,33.7267,33.6656,33.7199,53560.7676
2017-07-25 11:20:00,49.65,49.66,49.63,49.63,43685.33273482213,33.7267,33.7335,33.7132,33.7132,43685.3327
2017-07-25 11:25:00,49.63,49.66,49.61,49.61,60803.50129053978,33.7132,33.7335,33.6996,33.6996,60803.5013
2017-07-25 11:30:00,49.62,49.62,49.55,49.55,51568.847491863984,33.7064,33.7064,33.6588,33.6588,51568.8475
2017-07-25 11:35:00,49.55,49.55,49.51,49.52,58642.12770732802,33.6588,33.6588,33.6316,33.6384,58642.1277
2017-07-25 11:40:00,49.53,49.55,49.5,49.55,51595.78049601616,33.6452,33.6588,33.6248,33.6588,51595.7805
2017-07-25 11:45:00,49.54,49.55,49.52,49.54,33874.98597239367,33.652,33.6588,33.6384,33.652,33874.986
2017-07-25 11:50:00,49.54,49.57,49.53,49.57,60000.0,33.652,33.6724,33.6452,33.6724,60000.0
2017-07-25 11:55:00,49.57,49.62,49.56,49.58,32779.71047020536,33.6724,33.7064,33.6656,33.6792,32779.7105
2017-07-25 12:00:00,49.59,49.61,49.56,49.6,38326.78711704635,33.686,33.6996,33.6656,33.6928,38326.7871
2017-07-25 12:05:00,49.6,49.63,49.59,49.6,30401.75064526989,33.6928,33.7132,33.686,33.6928,30401.7506
2017-07-25 12:10:00,49.59,49.63,49.59,49.62,25792.840309729545,33.686,33.7132,33.686,33.7064,25792.8403
2017-07-25 12:15:00,49.62,49.62,49.6,49.6,30724.946695095947,33.7064,33.7064,33.6928,33.6928,30724.9467
2017-07-25 12:20:00,49.6,49.61,49.56,49.57,50531.92683200538,33.6928,33.6996,33.6656,33.6724,50531.9268
2017-07-25 12:25:00,49.57,49.64,49.56,49.64,55903.93895185725,33.6724,33.7199,33.6656,33.7199,55903.939
2017-07-25 12:30:00,49.63,49.66,49.63,49.65,25956.68275165525,33.7132,33.7335,33.7132,33.7267,25956.6828
2017-07-25 12:35:00,49.65,49.65,49.58,49.59,20886.544720008977,33.7267,33.7267,33.6792,33.686,20886.5447
2017-07-25 12:40:00,49.59,49.59,49.57,49.58,25870.27269666704,33.686,33.686,33.6724,33.6792,25870.2727
2017-07-25 12:45:00,49.58,49.58,49.55,49.55,28654.472000897764,33.6792,33.6792,33.6588,33.6588,28654.472
2017-07-25 12:50:00,49.55,49.56,49.5,49.52,32180.451127819542,33.6588,33.6656,33.6248,33.6384,32180.4511
2017-07-25 12:55:00,49.53,49.54,49.5,49.52,23568.62305016272,33.6452,33.652,33.6248,33.6384,23568.6231
2017-07-25 13:00:00,49.51,49.51,49.45,49.46,42411.62608012569,33.6316,33.6316,33.5909,33.5977,42411.6261
2017-07-25 13:05:00,49.47,49.5,49.46,49.5,36380.87756705195,33.6045,33.6248,33.5977,33.6248,36380.8776
2017-07-25 13:10:00,49.49,49.51,49.45,49.47,33515.87925036471,33.6181,33.6316,33.5909,33.6045,33515.8793
2017-07-25 13:15:00,49.48,49.5,49.47,49.49,23850.29738525418,33.6113,33.6248,33.6045,33.6181,23850.2974
2017-07-25 13:20:00,49.48,49.49,49.45,49.48,43298.17080013466,33.6113,33.6181,33.5909,33.6113,43298.1708
2017-07-25 13:25:00,49.47,49.47,49.43,49.46,24910.78442374593,33.6045,33.6045,33.5773,33.5977,24910.7844
2017-07-25 13:30:00,49.46,49.46,49.42,49.44,36766.91729323309,33.5977,33.5977,33.5705,33.5841,36766.9173
2017-07-25 13:35:00,49.43,49.48,49.41,49.48,33977.10694647065,33.5773,33.6113,33.5637,33.6113,33977.1069
2017-07-25 13:40:00,49.47,49.48,49.43,49.45,34436.09022556391,33.6045,33.6113,33.5773,33.5909,34436.0902
2017-07-25 13:45:00,49.44,49.44,49.4,49.43,36387.61081809,33.5841,33.5841,33.5569,33.5773,36387.6108
2017-07-25 13:50:00,49.44,49.45,49.4,49.41,25570.64302547413,33.5841,33.5909,33.5569,33.5637,25570.643
2017-07-25 13:55:00,49.41,49.43,49.38,49.42,33253.28245988105,33.5637,33.5773,33.5433,33.5705,33253.2825
2017-07-25 14:00:00,49.42,49.46,49.42,49.44,34160.02693300415,33.5705,33.5977,33.5705,33.5841,34160.0269
2017-07-25 14:05:00,49.44,49.46,49.42,49.45,24590.95499943889,33.5841,33.5977,33.5705,33.5909,24590.955
2017-07-25 14:10:00,49.45,49.46,49.42,49.44,36864.5494332847,33.5909,33.5977,33.5705,33.5841,36864.5494
2017-07-25 14:15:00,49.44,49.48,49.43,49.45,45392.21187296599,33.5841,33.6113,33.5773,33.5909,45392.2119
2017-07-25 14:20:00,49.44,49.54,49.44,49.52,31935.80967343732,33.5841,33.652,33.5841,33.6384,31935.8097
2017-07-25 14:25:00,49.52,49.54,49.49,49.52,36861.18280776568,33.6384,33.652,33.6181,33.6384,36861.1828
2017-07-25 14:30:00,49.52,49.53,49.45,49.47,30785.54595443833,33.6384,33.6452,33.5909,33.6045,30785.546
2017-07-25 14:35:00,49.47,49.54,49.47,49.54,101149.14151049264,33.6045,33.652,33.6045,33.652,101149.1415
2017-07-25 14:40:00,49.55,49.55,49.51,49.55,45755.80742902031,33.6588,33.6588,33.6316,33.6588,45755.8074
2017-07-25 14:45:00,49.55,49.6,49.54,49.59,138796.992481203,33.6588,33.6928,33.652,33.686,138796.9925
2017-07-25 14:50:00,49.6,49.63,49.58,49.6,35301.31298395242,33.6928,33.7132,33.6792,33.6928,35301.313
2017-07-25 14:55:00,49.6,49.63,49.57,49.62,31710.24576366289,33.6928,33.7132,33.6724,33.7064,31710.2458
2017-07-25 15:00:00,49.63,49.65,49.61,49.62,39861.96835372012,33.7132,33.7267,33.6996,33.7064,39861.9684
2017-07-25 15:05:00,49.62,49.62,49.59,49.62,33485.57962069353,33.7064,33.7064,33.686,33.7064,33485.5796
2017-07-25 15:10:00,49.62,49.65,49.6,49.63,332728.08887891367,33.7064,33.7267,33.6928,33.7132,332728.0889
2017-07-25 15:15:00,49.63,49.71,49.62,49.71,97626.52900908988,33.7132,33.7675,33.7064,33.7675,97626.529
2017-07-25 15:20:00,49.7,49.75,49.68,49.7,98088.87891370217,33.7607,33.7947,33.7471,33.7607,98088.8789
2017-07-25 15:25:00,49.7,49.71,49.67,49.69,73606.7781393783,33.7607,33.7675,33.7403,33.7539,73606.7781
2017-07-25 15:30:00,49.7,49.71,49.65,49.65,85832.11760745147,33.7607,33.7675,33.7267,33.7267,85832.1176
2017-07-25 15:35:00,49.66,49.73,49.65,49.73,75781.61822466613,33.7335,33.7811,33.7267,33.7811,75781.6182
2017-07-25 15:40:00,49.73,49.73,49.67,49.68,80833.80092021097,33.7811,33.7811,33.7403,33.7471,80833.8009
2017-07-25 15:45:00,49.67,49.71,49.63,49.71,184082.59454606663,33.7403,33.7675,33.7132,33.7675,184082.5945
2017-07-25 15:50:00,49.7,49.71,49.63,49.64,194211.6485242958,33.7607,33.7675,33.7132,33.7199,194211.6485
2017-07-25 15:55:00,49.63,49.71,49.62,49.64,473897.43014252046,33.7132,33.7675,33.7064,33.7199,473897.4301
2017-07-26 09:30:00,49.64,49.7,49.54,49.54,69591.51610369206,33.7199,33.7607,33.652,33.652,69591.5161
2017-07-26 09:35:00,49.54,49.67,49.52,49.67,23555.15654808664,33.652,33.7403,33.6384,33.7403,23555.1565
2017-07-26 09:40:00,49.65,49.66,49.6,49.63,36647.96319156099,33.7267,33.7335,33.6928,33.7132,36647.9632
2017-07-26 09:45:00,49.64,49.64,49.56,49.56,22238.805970149253,33.7199,33.7199,33.6656,33.6656,22238.806
2017-07-26 09:50:00,49.56,49.62,49.54,49.55,30482.54965772641,33.6656,33.7064,33.652,33.6588,30482.5497
2017-07-26 09:55:00,49.56,49.66,49.56,49.63,22416.114914151047,33.6656,33.7335,33.6656,33.7132,22416.1149
2017-07-26 10:00:00,49.63,49.66,49.58,49.65,34225.115026371896,33.7132,33.7335,33.6792,33.7267,34225.115
2017-07-26 10:05:00,49.65,49.68,49.63,49.65,30887.666928515315,33.7267,33.7471,33.7132,33.7267,30887.6669
2017-07-26 10:10:00,49.64,49.73,49.64,49.73,55927.5053304904,33.7199,33.7811,33.7199,33.7811,55927.5053
2017-07-26 10:15:00,49.73,49.73,49.67,49.67,27881.270340029176,33.7811,33.7811,33.7403,33.7403,27881.2703
2017-07-26 10:20:00,49.68,49.68,49.63,49.63,43160.13915385478,33.7471,33.7471,33.7132,33.7132,43160.1392
2017-07-26 10:25:00,49.63,49.63,49.56,49.62,24956.79497250589,33.7132,33.7132,33.6656,33.7064,24956.795
2017-07-26 10:30:00,49.62,49.64,49.53,49.55,12921.108742004264,33.7064,33.7199,33.6452,33.6588,12921.1087
2017-07-26 10:35:00,49.55,49.6,49.54,49.59,37821.79328919313,33.6588,33.6928,33.652,33.686,37821.7933
2017-07-26 10:40:00,49.59,49.6,49.51,49.52,25021.88306587364,33.686,33.6928,33.6316,33.6384,25021.8831
2017-07-26 10:45:00,49.52,49.58,49.49,49.56,63321.73717876781,33.6384,33.6792,33.6181,33.6656,63321.7372
2017-07-26 10:50:00,49.57,49.59,49.55,49.58,62542.92447536752,33.6724,33.686,33.6588,33.6792,62542.9245
2017-07-26 10:55:00,49.58,49.61,49.55,49.59,34999.438895746825,33.6792,33.6996,33.6588,33.686,34999.4389
2017-07-26 11:00:00,49.59,49.6,49.55,49.57,126591.85276624396,33.686,33.6928,33.6588,33.6724,126591.8528
2017-07-26 11:05:00,49.57,49.57,49.47,49.47,39209.9652115363,33.6724,33.6724,33.6045,33.6045,39209.9652
2017-07-26 11:10:00,49.47,49.5,49.46,49.5,29648.74873751543,33.6045,33.6248,33.5977,33.6248,29648.7487
2017-07-26 11:15:00,49.5,49.52,49.48,49.48,20658.736393221858,33.6248,33.6384,33.6113,33.6113,20658.7364
2017-07-26 11:20:00,49.48,49.51,49.47,49.48,31956.009426551453,33.6113,33.6316,33.6045,33.6113,31956.0094
2017-07-26 11:25:00,49.48,49.49,49.46,49.48,56004.93771742789,33.6113,33.6181,33.5977,33.6113,56004.9377
2017-07-26 11:30:00,49.47,49.52,49.46,49.5,29958.4782852654,33.6045,33.6384,33.5977,33.6248,29958.4783
2017-07-26 11:35:00,49.49,49.5,49.44,49.46,68836.26977892492,33.6181,33.6248,33.5841,33.5977,68836.2698
2017-07-26 11:40:00,49.46,49.47,49.45,49.45,54861.40724946695,33.5977,33.6045,33.5909,33.5909,54861.4072
2017-07-26 11:45:00,49.45,49.49,49.42,49.47,126690.60711480193,33.5909,33.6181,33.5705,33.6045,126690.6071
2017-07-26 11:50:00,49.47,49.48,49.41,49.41,81199.64089327796,33.6045,33.6113,33.5637,33.5637,81199.6409
2017-07-26 11:55:00,49.41,49.42,49.36,49.39,62627.09011334305,33.5637,33.5705,33.5297,33.5501,62627.0901
2017-07-26 12:00:00,49.39,49.39,49.33,49.33,24923.128717315674,33.5501,33.5501,33.5094,33.5094,24923.1287
2017-07-26 12:05:00,49.33,49.39,49.32,49.39,36403.32173717877,33.5094,33.5501,33.5026,33.5501,36403.3217
2017-07-26 12:10:00,49.39,49.43,49.34,49.39,144449.55672763998,33.5501,33.5773,33.5162,33.5501,144449.5567
2017-07-26 12:15:00,49.39,49.41,49.39,49.4,24727.86443721244,33.5501,33.5637,33.5501,33.5569,24727.8644
2017-07-26 12:20:00,49.4,49.41,49.36,49.36,24687.464930984177,33.5569,33.5637,33.5297,33.5297,24687.4649
2017-07-26 12:25:00,49.37,49.39,49.35,49.37,23689.82156884749,33.5365,33.5501,33.523,33.5365,23689.8216
2017-07-26 12:30:00,49.37,49.37,49.33,49.35,20106.609808102345,33.5365,33.5365,33.5094,33.523,20106.6098
2017-07-26 12:35:00,49.35,49.38,49.34,49.35,18481.651890921334,33.523,33.5433,33.5162,33.523,18481.6519
2017-07-26 12:40:00,49.36,49.38,49.35,49.36,35239.59151610369,33.5297,33.5433,33.523,33.5297,35239.5915
2017-07-26 12:45:00,49.36,49.36,49.3,49.3,39499.49500617215,33.5297,33.5297,33.489,33.489,39499.495
2017-07-26 12:50:00,49.3,49.3,49.25,49.26,18641.00549882168,33.489,33.489,33.455,33.4618,18641.0055
2017-07-26 12:55:00,49.26,49.26,49.22,49.22,23923.24093816631,33.4618,33.4618,33.4346,33.4346,23923.2409
2017-07-26 13:00:00,49.23,49.24,49.18,49.19,26024.01526203569,33.4414,33.4482,33.4075,33.4143,26024.0153
2017-07-26 13:05:00,49.18,49.19,49.17,49.19,11581.191785433732,33.4075,33.4143,33.4007,33.4143,11581.1918
2017-07-26 13:10:00,49.18,49.19,49.16,49.17,16283.245427000336,33.4075,33.4143,33.3939,33.4007,16283.2454
2017-07-26 13:15:00,49.17,49.18,49.16,49.16,9792.39142632701,33.4007,33.4075,33.3939,33.3939,9792.3914
2017-07-26 13:20:00,49.17,49.17,49.14,49.14,20575.692963752663,33.4007,33.4007,33.3803,33.3803,20575.693
2017-07-26 13:25:00,49.14,49.14,49.06,49.06,46751.20637414431,33.3803,33.3803,33.326,33.326,46751.2064
2017-07-26 13:30:00,49.06,49.07,49.04,49.06,30167.209067444728,33.326,33.3328,33.3124,33.326,30167.2091
2017-07-26 13:35:00,49.05,49.06,49.03,49.04,35159.91471215351,33.3192,33.326,33.3056,33.3124,35159.9147
2017-07-26 13:40:00,49.04,49.04,49.0,49.01,50035.910672202896,33.3124,33.3124,33.2852,33.292,50035.9107
2017-07-26 13:45:00,49.02,49.06,49.01,49.05,47469.41981820222,33.2988,33.326,33.292,33.3192,47469.4198
2017-07-26 13:50:00,49.05,49.06,49.01,49.01,33202.78307709572,33.3192,33.326,33.292,33.292,33202.7831
2017-07-26 13:55:00,49.01,49.03,48.99,49.01,65780.4960161598,33.292,33.3056,33.2784,33.292,65780.496
2017-07-26 14:00:00,49.02,49.16,49.01,49.06,109024.80080799012,33.2988,33.3939,33.292,33.326,109024.8008
2017-07-26 14:05:00,49.06,49.09,49.01,49.04,40611.60363595556,33.326,33.3463,33.292,33.3124,40611.6036
2017-07-26 14:10:00,49.04,49.06,49.01,49.02,41168.21905510044,33.3124,33.326,33.292,33.2988,41168.2191
2017-07-26 14:15:00,49.02,49.05,49.0,49.02,25108.29312086185,33.2988,33.3192,33.2852,33.2988,25108.2931
2017-07-26 14:20:00,49.03,49.03,48.98,49.01,29841.768600605992,33.3056,33.3056,33.2716,33.292,29841.7686
2017-07-26 14:25:00,49.01,49.06,48.99,49.06,40517.33812142296,33.292,33.326,33.2784,33.326,40517.3381
2017-07-26 14:30:00,49.05,49.06,48.98,49.01,50483.67186623274,33.3192,33.326,33.2716,33.292,50483.6719
2017-07-26 14:35:00,49.01,49.01,48.96,48.97,19874.312647289866,33.292,33.292,33.258,33.2648,19874.3126
2017-07-26 14:40:00,48.96,48.98,48.95,48.97,21454.382224217257,33.258,33.2716,33.2512,33.2648,21454.3822
2017-07-26 14:45:00,48.97,48.99,48.96,48.97,25630.120076310177,33.2648,33.2784,33.258,33.2648,25630.1201
2017-07-26 14:50:00,48.97,48.97,48.92,48.92,42160.25137470542,33.2648,33.2648,33.2309,33.2309,42160.2514
2017-07-26 14:55:00,48.92,48.93,48.88,48.88,34572.99966333745,33.2309,33.2377,33.2037,33.2037,34572.9997
2017-07-26 15:00:00,48.88,48.89,48.84,48.87,58363.81999775558,33.2037,33.2105,33.1765,33.1969,58363.82
2017-07-26 15:05:00,48.87,48.88,48.83,48.84,35988.10458983279,33.1969,33.2037,33.1697,33.1765,35988.1046
2017-07-26 15:10:00,48.84,48.84,48.76,48.76,59095.49994388957,33.1765,33.1765,33.1222,33.1222,59095.4999
2017-07-26 15:15:00,48.76,48.77,48.73,48.73,54955.67276399955,33.1222,33.129,33.1018,33.1018,54955.6728
2017-07-26 15:20:00,48.73,48.74,48.7,48.7,41465.604309280665,33.1018,33.1086,33.0814,33.0814,41465.6043
2017-07-26 15:25:00,48.71,48.71,48.67,48.69,51711.36797216922,33.0882,33.0882,33.061,33.0746,51711.368
2017-07-26 15:30:00,48.69,48.74,48.68,48.73,87431.26472898664,33.0746,33.1086,33.0678,33.1018,87431.2647
2017-07-26 15:35:00,48.73,48.8,48.73,48.8,51826.9554483223,33.1018,33.1493,33.1018,33.1493,51826.9554
2017-07-26 15:40:00,48.79,48.79,48.72,48.73,66239.47929525306,33.1426,33.1426,33.095,33.1018,66239.4793
2017-07-26 15:45:00,48.73,48.74,48.62,48.62,142825.72101896533,33.1018,33.1086,33.0271,33.0271,142825.721
2017-07-26 15:50:00,48.61,48.73,48.6,48.73,86627.76343844685,33.0203,33.1018,33.0135,33.1018,86627.7634
2017-07-26 15:55:00,48.73,48.79,48.71,48.76,224798.56357311187,33.1018,33.1426,33.0882,33.1222,224798.5636
2017-07-27 09:30:00,48.89,48.93,48.74,48.8,73428.34698687015,33.2105,33.2377,33.1086,33.1493,73428.347
2017-07-27 09:35:00,48.75,48.81,48.67,48.75,26431.37694983728,33.1154,33.1561,33.061,33.1154,26431.3769
2017-07-27 09:40:00,48.75,48.81,48.71,48.8,35285.60206486365,33.1154,33.1561,33.0882,33.1493,35285.6021
2017-07-27 09:45:00,48.79,48.83,48.74,48.81,35203.680843900795,33.1426,33.1697,33.1086,33.1561,35203.6808
2017-07-27 09:50:00,48.81,48.91,48.81,48.87,37985.63573111884,33.1561,33.2241,33.1561,33.1969,37985.6357
2017-07-27 09:55:00,48.86,48.96,48.86,48.9,40821.45662664123,33.1901,33.258,33.1901,33.2173,40821.4566
2017-07-27 10:00:00,48.9,48.94,48.82,48.94,44861.40724946695,33.2173,33.2444,33.1629,33.2444,44861.4072
2017-07-27 10:05:00,48.93,48.94,48.89,48.89,26581.7528896869,33.2377,33.2444,33.2105,33.2105,26581.7529
2017-07-27 10:10:00,48.9,48.97,48.89,48.93,22834.698687016047,33.2173,33.2648,33.2105,33.2377,22834.6987
2017-07-27 10:15:00,48.93,49.0,48.93,49.0,42606.89036022893,33.2377,33.2852,33.2377,33.2852,42606.8904
2017-07-27 10:20:00,49.0,49.06,49.0,49.06,24836.718662327457,33.2852,33.326,33.2852,33.326,24836.7187
2017-07-27 10:25:00,49.06,49.14,49.06,49.14,41576.70295140837,33.326,33.3803,33.326,33.3803,41576.703
2017-07-27 10:30:00,49.14,49.15,49.03,49.06,26880.26035237347,33.3803,33.3871,33.3056,33.326,26880.2604
2017-07-27 10:35:00,49.06,49.1,49.04,49.09,29976.433621366847,33.326,33.3531,33.3124,33.3463,29976.4336
2017-07-27 10:40:00,49.08,49.12,49.07,49.09,37026.14745819773,33.3395,33.3667,33.3328,33.3463,37026.1475
2017-07-27 10:45:00,49.09,49.15,49.07,49.15,20870.83380092021,33.3463,33.3871,33.3328,33.3871,20870.8338
2017-07-27 10:50:00,49.14,49.14,49.05,49.07,22593.423858152844,33.3803,33.3803,33.3192,33.3328,22593.4239
2017-07-27 10:55:00,49.07,49.11,49.06,49.1,24443.94568510829,33.3328,33.3599,33.326,33.3531,24443.9457
2017-07-27 11:00:00,49.1,49.14,49.09,49.11,48775.67051958253,33.3531,33.3803,33.3463,33.3599,48775.6705
2017-07-27 11:05:00,49.12,49.14,49.06,49.1,61058.24262147907,33.3667,33.3803,33.326,33.3531,61058.2426
2017-07-27 11:10:00,49.1,49.14,49.05,49.05,26875.77151834811,33.3531,33.3803,33.3192,33.3192,26875.7715
2017-07-27 11:15:00,49.06,49.06,48.97,48.97,12876.220401750645,33.326,33.326,33.2648,33.2648,12876.2204
2017-07-27 11:20:00,48.97,48.98,48.92,48.98,28032.76848838514,33.2648,33.2716,33.2309,33.2716,28032.7685
2017-07-27 11:25:00,48.99,49.03,48.99,49.03,15972.393670744024,33.2784,33.3056,33.2784,33.3056,15972.3937
2017-07-27 11:30:00,49.04,49.07,49.01,49.02,37372.90988665694,33.3124,33.3328,33.292,33.2988,37372.9099
2017-07-27 11:35:00,49.02,49.06,48.99,49.05,10436.539108966446,33.2988,33.326,33.2784,33.3192,10436.5391
2017-07-27 11:40:00,49.05,49.06,48.98,48.99,26578.38626416788,33.3192,33.326,33.2716,33.2784,26578.3863
2017-07-27 11:45:00,49.0,49.02,48.96,48.96,18523.17360565593,33.2852,33.2988,33.258,33.258,18523.1736
2017-07-27 11:50:00,48.97,49.03,48.95,49.03,26623.274604421506,33.2648,33.3056,33.2512,33.3056,26623.2746
2017-07-27 11:55:00,49.03,49.06,49.0,49.01,19532.03905285602,33.3056,33.326,33.2852,33.292,19532.0391
2017-07-27 12:00:00,49.02,49.03,49.0,49.01,14827.740994276735,33.2988,33.3056,33.2852,33.292,14827.741
2017-07-27 12:05:00,49.01,49.03,48.98,49.03,13235.327123779598,33.292,33.3056,33.2716,33.3056,13235.3271
2017-07-27 12:10:00,49.03,49.08,49.02,49.07,17921.669846257435,33.3056,33.3395,33.2988,33.3328,17921.6698
2017-07-27 12:15:00,49.08,49.1,49.07,49.09,12587.812815621142,33.3395,33.3531,33.3328,33.3463,12587.8128
2017-07-27 12:20:00,49.09,49.12,49.07,49.09,14867.018291998653,33.3463,33.3667,33.3328,33.3463,14867.0183
2017-07-27 12:25:00,49.08,49.16,49.08,49.13,34256.53686454943,33.3395,33.3939,33.3395,33.3735,34256.5369
2017-07-27 12:30:00,49.13,49.15,49.11,49.14,25999.3266748962,33.3735,33.3871,33.3599,33.3803,25999.3267
2017-07-27 12:35:00,49.14,49.15,49.12,49.14,28103.46762428459,33.3803,33.3871,33.3667,33.3803,28103.4676
2017-07-27 12:40:00,49.14,49.18,49.12,49.14,66296.71192907642,33.3803,33.4075,33.3667,33.3803,66296.7119
2017-07-27 12:45:00,49.14,49.17,49.13,49.14,18709.46021770845,33.3803,33.4007,33.3735,33.3803,18709.4602
2017-07-27 12:50:00,49.14,49.16,49.13,49.14,42137.80720457861,33.3803,33.3939,33.3735,33.3803,42137.8072
2017-07-27 12:55:00,49.14,49.2,49.13,49.17,54317.13612389182,33.3803,33.4211,33.3735,33.4007,54317.1361
2017-07-27 13:00:00,49.17,49.19,49.13,49.17,37976.65806306811,33.4007,33.4143,33.3735,33.4007,37976.6581
2017-07-27 13:05:00,49.18,49.29,49.18,49.24,77023.90304118505,33.4075,33.4822,33.4075,33.4482,77023.903
2017-07-27 13:10:00,49.24,49.26,49.2,49.22,34983.72797665806,33.4482,33.4618,33.4211,33.4346,34983.728
2017-07-27 13:15:00,49.22,49.22,49.13,49.14,35484.232970485915,33.4346,33.4346,33.3735,33.3803,35484.233
2017-07-27 13:20:00,49.14,49.16,49.09,49.14,31847.155201436424,33.3803,33.3939,33.3463,33.3803,31847.1552
2017-07-27 13:25:00,49.13,49.15,48.97,49.04,70437.66131747278,33.3735,33.3871,33.2648,33.3124,70437.6613
2017-07-27 13:30:00,49.03,49.03,48.89,48.89,30786.668162944672,33.3056,33.3056,33.2105,33.2105,30786.6682
2017-07-27 13:35:00,48.9,48.97,48.88,48.94,45630.12007631017,33.2173,33.2648,33.2037,33.2444,45630.1201
2017-07-27 13:40:00,48.94,49.05,48.91,49.03,42969.3637077769,33.2444,33.3192,33.2241,33.3056,42969.3637
2017-07-27 13:45:00,49.03,49.03,48.96,48.98,25246.32476714173,33.3056,33.3056,33.258,33.2716,25246.3248
2017-07-27 13:50:00,48.98,49.01,48.9,48.92,15578.498485018516,33.2716,33.292,33.2173,33.2309,15578.4985
2017-07-27 13:55:00,48.93,49.01,48.89,48.9,60603.74817641117,33.2377,33.292,33.2105,33.2173,60603.7482
2017-07-27 14:00:00,48.91,48.97,48.89,48.94,52713.50016833127,33.2241,33.2648,33.2105,33.2444,52713.5002
2017-07-27 14:05:00,48.95,48.99,48.94,48.99,30406.23947929525,33.2512,33.2784,33.2444,33.2784,30406.2395
2017-07-27 14:10:00,48.98,49.03,48.94,48.95,48335.76478509707,33.2716,33.3056,33.2444,33.2512,48335.7648
2017-07-27 14:15:00,48.94,48.96,48.92,48.96,16687.240489282907,33.2444,33.258,33.2309,33.258,16687.2405
2017-07-27 14:20:00,48.96,48.98,48.92,48.92,14201.54864773875,33.258,33.2716,33.2309,33.2309,14201.5486
2017-07-27 14:25:00,48.92,48.92,48.81,48.85,47187.74548311076,33.2309,33.2309,33.1561,33.1833,47187.7455
2017-07-27 14:30:00,48.85,48.89,48.81,48.81,40240.15262035686,33.1833,33.2105,33.1561,33.1561,40240.1526
2017-07-27 14:35:00,48.81,48.86,48.79,48.81,49569.07193356525,33.1561,33.1901,33.1426,33.1561,49569.0719
2017-07-27 14:40:00,48.81,48.81,48.74,48.78,27209.06744473123,33.1561,33.1561,33.1086,33.1358,27209.0674
2017-07-27 14:45:00,48.77,48.81,48.73,48.77,30334.41813488946,33.129,33.1561,33.1018,33.129,30334.4181
2017-07-27 14:50:00,48.78,48.79,48.74,48.78,31207.496352822352,33.1358,33.1426,33.1086,33.1358,31207.4964
2017-07-27 14:55:00,48.78,48.85,48.78,48.84,14254.29244753675,33.1358,33.1833,33.1358,33.1765,14254.2924
2017-07-27 15:00:00,48.83,48.85,48.78,48.78,28251.59914712153,33.1697,33.1833,33.1358,33.1358,28251.5991
2017-07-27 15:05:00,48.78,48.81,48.74,48.76,34735.71989675682,33.1358,33.1561,33.1086,33.1222,34735.7199
2017-07-27 15:10:00,48.75,48.8,48.73,48.79,32887.44248681405,33.1154,33.1493,33.1018,33.1426,32887.4425
2017-07-27 15:15:00,48.79,48.84,48.79,48.83,23255.526876893724,33.1426,33.1765,33.1426,33.1697,23255.5269
2017-07-27 15:20:00,48.82,48.92,48.82,48.89,38072.04578610705,33.1629,33.2309,33.1629,33.2105,38072.0458
2017-07-27 15:25:00,48.89,48.95,48.88,48.94,24492.20065088093,33.2105,33.2512,33.2037,33.2444,24492.2007
2017-07-27 15:30:00,48.93,48.94,48.89,48.94,51036.9206598586,33.2377,33.2444,33.2105,33.2444,51036.9207
2017-07-27 15:35:00,48.94,48.98,48.93,48.98,43367.74772752777,33.2444,33.2716,33.2377,33.2716,43367.7477
2017-07-27 15:40:00,48.98,48.98,48.92,48.94,38453.59667826282,33.2716,33.2716,33.2309,33.2444,38453.5967
2017-07-27 15:45:00,48.94,48.98,48.94,48.97,66256.31242284816,33.2444,33.2716,33.2444,33.2648,66256.3124
2017-07-27 15:50:00,48.97,48.98,48.93,48.95,82045.78610705868,33.2648,33.2716,33.2377,33.2512,82045.7861
2017-07-27 15:55:00,48.95,49.05,48.94,49.04,240736.1687801593,33.2512,33.3192,33.2444,33.3124,240736.1688
2017-07-28 09:30:00,49.01,49.17,49.01,49.06,117817.30445516776,33.292,33.4007,33.292,33.326,117817.3045
2017-07-28 09:35:00,49.07,49.23,49.02,49.1,105038.71619346876,33.3328,33.4414,33.2988,33.3531,105038.7162
2017-07-28 09:40:00,49.1,49.1,48.91,49.0,55735.60767590618,33.3531,33.3531,33.2241,33.2852,55735.6077
2017-07-28 09:45:00,49.01,49.04,48.84,48.86,31392.66075636853,33.292,33.3124,33.1765,33.1901,31392.6608
2017-07-28 09:50:00,48.87,48.87,48.77,48.77,52165.86241723712,33.1969,33.1969,33.129,33.129,52165.8624
2017-07-28 09:55:00,48.77,48.78,48.62,48.64,63099.5398945124,33.129,33.1358,33.0271,33.0407,63099.5399
2017-07-28 10:00:00,48.63,48.73,48.63,48.66,31025.698574795195,33.0339,33.1018,33.0339,33.0542,31025.6986
2017-07-28 10:05:00,48.65,48.7,48.59,48.62,35130.73729098866,33.0475,33.0814,33.0067,33.0271,35130.7373
2017-07-28 10:10:00,48.62,48.69,48.6,48.66,40874.20042643923,33.0271,33.0746,33.0135,33.0542,40874.2004
2017-07-28 10:15:00,48.66,48.73,48.66,48.71,26319.156099203232,33.0542,33.1018,33.0542,33.0882,26319.1561
2017-07-28 10:20:00,48.71,48.72,48.66,48.7,49863.09056222646,33.0882,33.095,33.0542,33.0814,49863.0906
2017-07-28 10:25:00,48.71,48.81,48.66,48.81,35190.21434182471,33.0882,33.1561,33.0542,33.1561,35190.2143
2017-07-28 10:30:00,48.81,48.84,48.76,48.77,34419.2570979688,33.1561,33.1765,33.1222,33.129,34419.2571
2017-07-28 10:35:00,48.77,48.86,48.75,48.84,31592.413870497137,33.129,33.1901,33.1154,33.1765,31592.4139
2017-07-28 10:40:00,48.83,48.9,48.82,48.89,40598.13713387947,33.1697,33.2173,33.1629,33.2105,40598.1371
2017-07-28 10:45:00,48.89,48.9,48.8,48.81,16984.625743463133,33.2105,33.2173,33.1493,33.1561,16984.6257
2017-07-28 10:50:00,48.81,48.81,48.75,48.81,13925.485355178993,33.1561,33.1561,33.1154,33.1561,13925.4854
2017-07-28 10:55:00,48.81,48.89,48.81,48.87,32219.728425541463,33.1561,33.2105,33.1561,33.1969,32219.7284
2017-07-28 11:00:00,48.87,48.95,48.87,48.9,32072.719111210863,33.1969,33.2512,33.1969,33.2173,32072.7191
2017-07-28 11:05:00,48.91,48.94,48.83,48.92,36926.27090113343,33.2241,33.2444,33.1697,33.2309,36926.2709
2017-07-28 11:10:00,48.93,48.95,48.88,48.89,17303.33295926383,33.2377,33.2512,33.2037,33.2105,17303.333
2017-07-28 11:15:00,48.89,48.93,48.86,48.87,20479.183032207384,33.2105,33.2377,33.1901,33.1969,20479.183
2017-07-28 11:20:00,48.86,48.91,48.85,48.89,9868.701604758164,33.1901,33.2241,33.1833,33.2105,9868.7016
2017-07-28 11:25:00,48.89,48.89,48.81,48.83,57466.0531926832,33.2105,33.2105,33.1561,33.1697,57466.0532
2017-07-28 11:30:00,48.83,48.84,48.78,48.84,10794.523622489058,33.1697,33.1765,33.1358,33.1765,10794.5236
2017-07-28 11:35:00,48.84,48.9,48.84,48.88,15314.779486028505,33.1765,33.2173,33.1765,33.2037,15314.7795
2017-07-28 11:40:00,48.87,48.88,48.84,48.85,25000.561104253167,33.1969,33.2037,33.1765,33.1833,25000.5611
2017-07-28 11:45:00,48.86,48.9,48.83,48.9,41514.98148355964,33.1901,33.2173,33.1697,33.2173,41514.9815
2017-07-28 11:50:00,48.89,48.94,48.89,48.92,20763.10178431152,33.2105,33.2444,33.2105,33.2309,20763.1018
2017-07-28 11:55:00,48.91,48.94,48.89,48.91,31102.008753226342,33.2241,33.2444,33.2105,33.2241,31102.0088
2017-07-28 12:00:00,48.92,49.0,48.91,49.0,25734.48546739984,33.2309,33.2852,33.2241,33.2852,25734.4855
2017-07-28 12:05:00,49.01,49.06,49.01,49.06,20342.27359443385,33.292,33.326,33.292,33.326,20342.2736
2017-07-28 12:10:00,49.05,49.1,49.05,49.08,8670.182919986533,33.3192,33.3531,33.3192,33.3395,8670.1829
2017-07-28 12:15:00,49.08,49.12,49.08,49.1,8889.013578722926,33.3395,33.3667,33.3395,33.3531,8889.0136
2017-07-28 12:20:00,49.1,49.11,49.03,49.03,14146.560430928066,33.3531,33.3599,33.3056,33.3056,14146.5604
2017-07-28 12:25:00,49.04,49.08,49.02,49.08,10774.32386937493,33.3124,33.3395,33.2988,33.3395,10774.3239
2017-07-28 12:30:00,49.09,49.1,49.06,49.06,7995.735607675906,33.3463,33.3531,33.326,33.326,7995.7356
2017-07-28 12:35:00,49.06,49.1,49.06,49.07,11327.572663000785,33.326,33.3531,33.326,33.3328,11327.5727
2017-07-28 12:40:00,49.08,49.08,49.03,49.03,11093.031085175626,33.3395,33.3395,33.3056,33.3056,11093.0311
2017-07-28 12:45:00,49.03,49.06,49.03,49.05,5597.576029626304,33.3056,33.326,33.3056,33.3192,5597.576
2017-07-28 12:50:00,49.06,49.06,49.01,49.03,10764.223992817864,33.326,33.326,33.292,33.3056,10764.224
2017-07-28 12:55:00,49.03,49.06,49.01,49.04,29396.25182358882,33.3056,33.326,33.292,33.3124,29396.2518
2017-07-28 13:00:00,49.03,49.06,49.02,49.05,20058.354842329703,33.3056,33.326,33.2988,33.3192,20058.3548
2017-07-28 13:05:00,49.06,49.06,49.01,49.05,21710.24576366289,33.326,33.326,33.292,33.3192,21710.2458
2017-07-28 13:10:00,49.05,49.07,49.03,49.06,15315.901694534845,33.3192,33.3328,33.3056,33.326,15315.9017
2017-07-28 13:15:00,49.05,49.05,48.99,48.99,15699.697003703288,33.3192,33.3192,33.2784,33.2784,15699.697
2017-07-28 13:20:00,48.99,49.0,48.97,48.98,7072.158006957692,33.2784,33.2852,33.2648,33.2716,7072.158
2017-07-28 13:25:00,48.98,49.02,48.98,49.0,13101.78431152508,33.2716,33.2988,33.2716,33.2852,13101.7843
2017-07-28 13:30:00,49.01,49.08,49.01,49.07,14027.606329255976,33.292,33.3395,33.292,33.3328,14027.6063
2017-07-28 13:35:00,49.06,49.07,49.03,49.04,10395.017394231849,33.326,33.3328,33.3056,33.3124,10395.0174
2017-07-28 13:40:00,49.04,49.07,49.04,49.07,15158.792503647175,33.3124,33.3328,33.3124,33.3328,15158.7925
2017-07-28 13:45:00,49.07,49.08,49.06,49.07,9875.434855796206,33.3328,33.3395,33.326,33.3328,9875.4349
2017-07-28 13:50:00,49.08,49.12,49.06,49.09,12765.121759622938,33.3395,33.3667,33.326,33.3463,12765.1218
2017-07-28 13:55:00,49.1,49.12,49.07,49.1,8597.239367074402,33.3531,33.3667,33.3328,33.3531,8597.2394
2017-07-28 14:00:00,49.09,49.14,49.09,49.13,32235.43934463023,33.3463,33.3803,33.3463,33.3735,32235.4393
2017-07-28 14:05:00,49.13,49.14,49.12,49.14,12278.08326787117,33.3735,33.3803,33.3667,33.3803,12278.0833
2017-07-28 14:10:00,49.14,49.17,49.13,49.14,24502.300527438,33.3803,33.4007,33.3735,33.3803,24502.3005
2017-07-28 14:15:00,49.14,49.17,49.12,49.16,20545.39333408148,33.3803,33.4007,33.3667,33.3939,20545.3933
2017-07-28 14:20:00,49.16,49.16,49.14,49.15,12590.057232633822,33.3939,33.3939,33.3803,33.3871,12590.0572
2017-07-28 14:25:00,49.15,49.2,49.14,49.2,27168.66793850297,33.3871,33.4211,33.3803,33.4211,27168.6679
2017-07-28 14:30:00,49.19,49.23,49.18,49.22,17531.141286050948,33.4143,33.4414,33.4075,33.4346,17531.1413
2017-07-28 14:35:00,49.22,49.24,49.21,49.22,15170.01458871058,33.4346,33.4482,33.4279,33.4346,15170.0146
2017-07-28 14:40:00,49.23,49.28,49.23,49.24,23246.549208843,33.4414,33.4754,33.4414,33.4482,23246.5492
2017-07-28 14:45:00,49.24,49.3,49.24,49.28,23705.532487936256,33.4482,33.489,33.4482,33.4754,23705.5325
2017-07-28 14:50:00,49.29,49.32,49.27,49.3,14932.1063853664,33.4822,33.5026,33.4686,33.489,14932.1064
2017-07-28 14:55:00,49.3,49.34,49.29,49.29,20850.63404780608,33.489,33.5162,33.4822,33.4822,20850.634
2017-07-28 15:00:00,49.29,49.32,49.28,49.28,16081.24789585905,33.4822,33.5026,33.4754,33.4754,16081.2479
2017-07-28 15:05:00,49.28,49.33,49.27,49.33,14414.76826394344,33.4754,33.5094,33.4686,33.5094,14414.7683
2017-07-28 15:10:00,49.32,49.34,49.3,49.34,20051.62159129166,33.5026,33.5162,33.489,33.5162,20051.6216
2017-07-28 15:15:00,49.34,49.38,49.31,49.34,27315.67725283357,33.5162,33.5433,33.4958,33.5162,27315.6773
2017-07-28 15:20:00,49.34,49.36,49.31,49.35,18993.37896981259,33.5162,33.5297,33.4958,33.523,18993.379
2017-07-28 15:25:00,49.35,49.35,49.27,49.27,46925.14869262709,33.523,33.523,33.4686,33.4686,46925.1487
2017-07-28 15:30:00,49.27,49.3,49.26,49.29,28030.52407137246,33.4686,33.489,33.4618,33.4822,28030.5241
2017-07-28 15:35:00,49.29,49.3,49.24,49.25,32673.100662103017,33.4822,33.489,33.4482,33.455,32673.1007
2017-07-28 15:40:00,49.25,49.3,49.24,49.3,43775.10941532937,33.455,33.489,33.4482,33.489,43775.1094
2017-07-28 15:45:00,49.29,49.3,49.25,49.25,70151.49814835597,33.4822,33.489,33.455,33.455,70151.4981
2017-07-28 15:50:00,49.26,49.3,49.24,49.28,101225.4516889238,33.4618,33.489,33.4482,33.4754,101225.4517
2017-07-28 15:55:00,49.28,49.31,49.22,49.22,145223.8805970149,33.4754,33.4958,33.4346,33.4346,145223.8806
2017-07-31 09:30:00,49.45,49.53,49.4,49.41,76625.51902143419,33.5909,33.6452,33.5569,33.5637,76625.519
2017-07-31 09:35:00,49.41,49.47,49.37,49.46,53508.023790820334,33.5637,33.6045,33.5365,33.5977,53508.0238
2017-07-31 09:40:00,49.46,49.46,49.35,49.38,42593.42385815284,33.5977,33.5977,33.523,33.5433,42593.4239
2017-07-31 09:45:00,49.38,49.41,49.32,49.32,26219.279542138927,33.5433,33.5637,33.5026,33.5026,26219.2795
2017-07-31 09:50:00,49.32,49.38,49.3,49.32,36607.56368533273,33.5026,33.5433,33.489,33.5026,36607.5637
2017-07-31 09:55:00,49.33,49.36,49.23,49.33,32351.0268207833,33.5094,33.5297,33.4414,33.5094,32351.0268
2017-07-31 10:00:00,49.32,49.33,49.24,49.28,46958.8149478173,33.5026,33.5094,33.4482,33.4754,46958.8149
2017-07-31 10:05:00,49.28,49.31,49.25,49.3,39603.86039726181,33.4754,33.4958,33.455,33.489,39603.8604
2017-07-31 10:10:00,49.3,49.3,49.23,49.26,41093.03108517562,33.489,33.489,33.4414,33.4618,41093.0311
2017-07-31 10:15:00,49.26,49.27,49.22,49.25,27110.313096173268,33.4618,33.4686,33.4346,33.455,27110.3131
2017-07-31 10:20:00,49.26,49.3,49.23,49.3,53105.1509370441,33.4618,33.489,33.4414,33.489,53105.1509
2017-07-31 10:25:00,49.3,49.35,49.29,49.34,45598.698238132645,33.489,33.523,33.4822,33.5162,45598.6982
2017-07-31 10:30:00,49.34,49.35,49.25,49.29,47668.05072382448,33.5162,33.523,33.455,33.4822,47668.0507
2017-07-31 10:35:00,49.28,49.29,49.2,49.25,50071.82134440579,33.4754,33.4822,33.4211,33.455,50071.8213
2017-07-31 10:40:00,49.25,49.25,49.16,49.18,40350.12905397823,33.455,33.455,33.3939,33.4075,40350.1291
2017-07-31 10:45:00,49.18,49.21,49.15,49.15,33866.00830434295,33.4075,33.4279,33.3871,33.3871,33866.0083
2017-07-31 10:50:00,49.15,49.22,49.15,49.2,28635.39445628997,33.3871,33.4346,33.3871,33.4211,28635.3945
2017-07-31 10:55:00,49.2,49.2,49.15,49.18,19309.841768600603,33.4211,33.4211,33.3871,33.4075,19309.8418
2017-07-31 11:00:00,49.19,49.22,49.18,49.2,22197.28425541465,33.4143,33.4346,33.4075,33.4211,22197.2843
2017-07-31 11:05:00,49.2,49.27,49.15,49.15,52200.65088093368,33.4211,33.4686,33.3871,33.3871,52200.6509
2017-07-31 11:10:00,49.15,49.19,49.14,49.17,21320.83941196274,33.3871,33.4143,33.3803,33.4007,21320.8394
2017-07-31 11:15:00,49.17,49.22,49.15,49.22,26425.765907305577,33.4007,33.4346,33.3871,33.4346,26425.7659
2017-07-31 11:20:00,49.21,49.27,49.2,49.2,22853.77623162384,33.4279,33.4686,33.4211,33.4211,22853.7762
2017-07-31 11:25:00,49.21,49.23,49.2,49.21,20142.52048030524,33.4279,33.4414,33.4211,33.4279,20142.5205
2017-07-31 11:30:00,49.21,49.21,49.14,49.18,50742.9020311974,33.4279,33.4279,33.3803,33.4075,50742.902
2017-07-31 11:35:00,49.17,49.22,49.17,49.19,20021.32196162047,33.4007,33.4346,33.4007,33.4143,20021.322
2017-07-31 11:40:00,49.19,49.22,49.19,49.19,33742.56536864549,33.4143,33.4346,33.4143,33.4143,33742.5654
2017-07-31 11:45:00,49.19,49.22,49.18,49.22,13656.155313657277,33.4143,33.4346,33.4075,33.4346,13656.1553
2017-07-31 11:50:00,49.22,49.23,49.18,49.18,18173.0445516777,33.4346,33.4414,33.4075,33.4075,18173.0446
2017-07-31 11:55:00,49.18,49.2,49.15,49.16,30313.09617326899,33.4075,33.4211,33.3871,33.3939,30313.0962
2017-07-31 12:00:00,49.15,49.19,49.14,49.17,23226.349455728872,33.3871,33.4143,33.3803,33.4007,23226.3495
2017-07-31 12:05:00,49.17,49.22,49.17,49.22,18038.37953091684,33.4007,33.4346,33.4007,33.4346,18038.3795
2017-07-31 12:10:00,49.22,49.22,49.18,49.19,34172.371226573894,33.4346,33.4346,33.4075,33.4143,34172.3712
2017-07-31 12:15:00,49.2,49.21,49.18,49.21,35475.25530243519,33.4211,33.4279,33.4075,33.4279,35475.2553
2017-07-31 12:20:00,49.2,49.26,49.2,49.25,15884.861407249466,33.4211,33.4618,33.4211,33.455,15884.8614
2017-07-31 12:25:00,49.24,49.27,49.24,49.27,21800.022444170125,33.4482,33.4686,33.4482,33.4686,21800.0224
2017-07-31 12:30:00,49.26,49.3,49.26,49.28,14396.812927841993,33.4618,33.489,33.4618,33.4754,14396.8129
2017-07-31 12:35:00,49.27,49.28,49.26,49.27,13892.941308495116,33.4686,33.4754,33.4618,33.4686,13892.9413
2017-07-31 12:40:00,49.26,49.3,49.26,49.26,21242.28481651891,33.4618,33.489,33.4618,33.4618,21242.2848
2017-07-31 12:45:00,49.26,49.3,49.24,49.25,27993.491190663222,33.4618,33.489,33.4482,33.455,27993.4912
2017-07-31 12:50:00,49.25,49.25,49.16,49.16,24363.146672651776,33.455,33.455,33.3939,33.3939,24363.1467
2017-07-31 12:55:00,49.17,49.18,49.16,49.18,12225.339468073167,33.4007,33.4075,33.3939,33.4075,12225.3395
2017-07-31 13:00:00,49.18,49.25,49.18,49.21,38291.99865334979,33.4075,33.455,33.4075,33.4279,38291.9987
2017-07-31 13:05:00,49.21,49.24,49.21,49.22,18899.11345527999,33.4279,33.4482,33.4279,33.4346,18899.1135
2017-07-31 13:10:00,49.22,49.22,49.14,49.16,60971.83256649085,33.4346,33.4346,33.3803,33.3939,60971.8326
2017-07-31 13:15:00,49.16,49.21,49.15,49.2,14924.250925822016,33.3939,33.4279,33.3871,33.4211,14924.2509
2017-07-31 13:20:00,49.2,49.26,49.2,49.25,17604.084838963077,33.4211,33.4618,33.4211,33.455,17604.0848
2017-07-31 13:25:00,49.25,49.25,49.22,49.22,15774.8849736281,33.455,33.455,33.4346,33.4346,15774.885
2017-07-31 13:30:00,49.22,49.22,49.2,49.21,25689.597127146222,33.4346,33.4346,33.4211,33.4279,25689.5971
2017-07-31 13:35:00,49.22,49.23,49.21,49.22,52867.24273369992,33.4346,33.4414,33.4279,33.4346,52867.2427
2017-07-31 13:40:00,49.22,49.22,49.2,49.21,37026.14745819773,33.4346,33.4346,33.4211,33.4279,37026.1475
2017-07-31 13:45:00,49.2,49.22,49.18,49.22,18406.46392099652,33.4211,33.4346,33.4075,33.4346,18406.4639
2017-07-31 13:50:00,49.22,49.24,49.2,49.21,38868.8138256088,33.4346,33.4482,33.4211,33.4279,38868.8138
2017-07-31 13:55:00,49.2,49.22,49.18,49.19,41964.98709460218,33.4211,33.4346,33.4075,33.4143,41964.9871
2017-07-31 14:00:00,49.19,49.2,49.14,49.15,26683.873863763885,33.4143,33.4211,33.3803,33.3871,26683.8739
2017-07-31 14:05:00,49.15,49.15,49.11,49.12,34555.044327236,33.3871,33.3871,33.3599,33.3667,34555.0443
2017-07-31 14:10:00,49.12,49.16,49.11,49.12,27978.9024800808,33.3667,33.3939,33.3599,33.3667,27978.9025
2017-07-31 14:15:00,49.13,49.14,49.1,49.14,22542.924475367523,33.3735,33.3803,33.3531,33.3803,22542.9245
2017-07-31 14:20:00,49.14,49.19,49.14,49.17,73752.66524520256,33.3803,33.4143,33.3803,33.4007,73752.6652
2017-07-31 14:25:00,49.17,49.19,49.14,49.15,77007.06991358993,33.4007,33.4143,33.3803,33.3871,77007.0699
2017-07-31 14:30:00,49.15,49.15,49.09,49.1,28009.20210975199,33.3871,33.3871,33.3463,33.3531,28009.2021
2017-07-31 14:35:00,49.11,49.11,49.06,49.07,32282.57210189653,33.3599,33.3599,33.326,33.3328,32282.5721
2017-07-31 14:40:00,49.08,49.1,49.07,49.08,40184.04219503984,33.3395,33.3531,33.3328,33.3395,40184.0422
2017-07-31 14:45:00,49.09,49.12,49.08,49.12,34013.01761867355,33.3463,33.3667,33.3395,33.3667,34013.0176
2017-07-31 14:50:00,49.12,49.12,49.08,49.08,15146.448210077431,33.3667,33.3667,33.3395,33.3395,15146.4482
2017-07-31 14:55:00,49.08,49.12,49.08,49.12,17508.697115924137,33.3395,33.3667,33.3395,33.3667,17508.6971
2017-07-31 15:00:00,49.13,49.13,49.08,49.08,27504.208281898776,33.3735,33.3735,33.3395,33.3395,27504.2083
2017-07-31 15:05:00,49.09,49.15,49.08,49.14,27780.271574458533,33.3463,33.3871,33.3395,33.3803,27780.2716
2017-07-31 15:10:00,49.14,49.19,49.14,49.19,22458.758837391983,33.3803,33.4143,33.3803,33.4143,22458.7588
2017-07-31 15:15:00,49.18,49.19,49.13,49.14,51091.90887666928,33.4075,33.4143,33.3735,33.3803,51091.9089
2017-07-31 15:20:00,49.13,49.14,49.1,49.12,69056.22264616765,33.3735,33.3803,33.3531,33.3667,69056.2226
2017-07-31 15:25:00,49.12,49.13,49.09,49.1,37930.64751430816,33.3667,33.3735,33.3463,33.3531,37930.6475
2017-07-31 15:30:00,49.1,49.14,49.1,49.13,46081.24789585905,33.3531,33.3803,33.3531,33.3735,46081.2479
2017-07-31 15:35:00,49.13,49.17,49.12,49.15,43604.53372236561,33.3735,33.4007,33.3667,33.3871,43604.5337
2017-07-31 15:40:00,49.15,49.16,49.14,49.14,52492.4250925822,33.3871,33.3939,33.3803,33.3803,52492.4251
2017-07-31 15:45:00,49.15,49.16,49.12,49.14,80961.73268993378,33.3871,33.3939,33.3667,33.3803,80961.7327
2017-07-31 15:50:00,49.13,49.14,49.11,49.11,102110.87420042643,33.3735,33.3803,33.3599,33.3599,102110.8742
2017-07-31 15:55:00,49.11,49.12,48.97,49.01,435000.5611042532,33.3599,33.3667,33.2648,33.292,435000.5611
2017-08-01 09:30:00,49.46,49.46,48.89,49.29,133262.26012793178,33.5977,33.5977,33.2105,33.4822,133262.2601
2017-08-01 09:35:00,49.3,49.36,49.14,49.2,111105.37537874536,33.489,33.5297,33.3803,33.4211,111105.3754
2017-08-01 09:40:00,49.2,49.41,49.18,49.39,71675.45729996634,33.4211,33.5637,33.4075,33.5501,71675.4573
2017-08-01 09:45:00,49.41,49.43,49.35,49.41,49824.93547301088,33.5637,33.5773,33.523,33.5637,49824.9355
2017-08-01 09:50:00,49.38,49.39,49.3,49.34,78258.33239815957,33.5433,33.5501,33.489,33.5162,78258.3324
2017-08-01 09:55:00,49.34,49.37,49.24,49.27,36380.87756705195,33.5162,33.5365,33.4482,33.4686,36380.8776
2017-08-01 10:00:00,49.28,49.37,49.26,49.37,45499.94388957468,33.4754,33.5365,33.4618,33.5365,45499.9439
2017-08-01 10:05:00,49.38,49.38,49.28,49.3,100236.78599483785,33.5433,33.5433,33.4754,33.489,100236.786
2017-08-01 10:10:00,49.3,49.32,49.26,49.3,49399.61844910784,33.489,33.5026,33.4618,33.489,49399.6184
2017-08-01 10:15:00,49.3,49.32,49.25,49.28,29179.66558186511,33.489,33.5026,33.455,33.4754,29179.6656
2017-08-01 10:20:00,49.28,49.3,49.19,49.19,67848.7262933453,33.4754,33.489,33.4143,33.4143,67848.7263
2017-08-01 10:25:00,49.19,49.24,49.18,49.21,33834.58646616541,33.4143,33.4482,33.4075,33.4279,33834.5865
2017-08-01 10:30:00,49.21,49.25,49.19,49.23,51690.04601054876,33.4279,33.455,33.4143,33.4414,51690.046
2017-08-01 10:35:00,49.23,49.26,49.21,49.21,41249.01806755695,33.4414,33.4618,33.4279,33.4279,41249.0181
2017-08-01 10:40:00,49.21,49.25,49.18,49.24,47469.41981820222,33.4279,33.455,33.4075,33.4482,47469.4198
2017-08-01 10:45:00,49.25,49.26,49.2,49.22,65080.237908203344,33.455,33.4618,33.4211,33.4346,65080.2379
2017-08-01 10:50:00,49.22,49.22,49.16,49.22,31391.53854786219,33.4346,33.4346,33.3939,33.4346,31391.5385
2017-08-01 10:55:00,49.22,49.3,49.2,49.28,53750.42082818988,33.4346,33.489,33.4211,33.4754,53750.4208
2017-08-01 11:00:00,49.28,49.33,49.25,49.26,219197.62091796656,33.4754,33.5094,33.455,33.4618,219197.6209
2017-08-01 11:05:00,49.26,49.29,49.2,49.22,66183.36886993604,33.4618,33.4822,33.4211,33.4346,66183.3689
2017-08-01 11:10:00,49.22,49.23,49.2,49.22,54598.81045898327,33.4346,33.4414,33.4211,33.4346,54598.8105
2017-08-01 11:15:00,49.22,49.25,49.17,49.17,59571.31635057794,33.4346,33.455,33.4007,33.4007,59571.3164
2017-08-01 11:20:00,49.17,49.23,49.16,49.22,41021.20974076983,33.4007,33.4414,33.3939,33.4346,41021.2097
2017-08-01 11:25:00,49.22,49.27,49.17,49.24,33337.44809785658,33.4346,33.4686,33.4007,33.4482,33337.4481
2017-08-01 11:30:00,49.24,49.3,49.24,49.29,22104.140949388395,33.4482,33.489,33.4482,33.4822,22104.1409
2017-08-01 11:35:00,49.3,49.31,49.27,49.3,20554.3710021322,33.489,33.4958,33.4686,33.489,20554.371
2017-08-01 11:40:00,49.3,49.35,49.28,49.33,22563.12422848165,33.489,33.523,33.4754,33.5094,22563.1242
2017-08-01 11:45:00,49.34,49.36,49.3,49.35,39034.90068454719,33.5162,33.5297,33.489,33.523,39034.9007
2017-08-01 11:50:00,49.35,49.35,49.3,49.3,26856.69397374032,33.523,33.523,33.489,33.489,26856.694
2017-08-01 11:55:00,49.3,49.32,49.29,49.3,37993.491190663226,33.489,33.5026,33.4822,33.489,37993.4912
2017-08-01 12:00:00,49.31,49.31,49.28,49.3,32907.64223992818,33.4958,33.4958,33.4754,33.489,32907.6422
2017-08-01 12:05:00,49.3,49.38,49.29,49.36,37452.58669060711,33.489,33.5433,33.4822,33.5297,37452.5867
2017-08-01 12:10:00,49.35,49.42,49.35,49.41,16105.93648299854,33.523,33.5705,33.523,33.5637,16105.9365
2017-08-01 12:15:00,49.4,49.46,49.4,49.43,24521.378072045783,33.5569,33.5977,33.5569,33.5773,24521.3781
2017-08-01 12:20:00,49.43,49.45,49.42,49.44,11768.600605992591,33.5773,33.5909,33.5705,33.5841,11768.6006
2017-08-01 12:25:00,49.44,49.45,49.4,49.41,21645.15767029514,33.5841,33.5909,33.5569,33.5637,21645.1577
2017-08-01 12:30:00,49.4,49.43,49.38,49.4,16016.159802491302,33.5569,33.5773,33.5433,33.5569,16016.1598
2017-08-01 12:35:00,49.4,49.42,49.39,49.41,13410.391650768712,33.5569,33.5705,33.5501,33.5637,13410.3917
2017-08-01 12:40:00,49.41,49.43,49.41,49.42,12914.37549096622,33.5637,33.5773,33.5637,33.5705,12914.3755
2017-08-01 12:45:00,49.42,49.43,49.39,49.39,39928.17865559421,33.5705,33.5773,33.5501,33.5501,39928.1787
2017-08-01 12:50:00,49.38,49.41,49.38,49.4,30235.663786331497,33.5433,33.5637,33.5433,33.5569,30235.6638
2017-08-01 12:55:00,49.4,49.4,49.38,49.4,16242.84592077208,33.5569,33.5569,33.5433,33.5569,16242.8459
2017-08-01 13:00:00,49.4,49.46,49.39,49.46,25274.379979800244,33.5569,33.5977,33.5501,33.5977,25274.38
2017-08-01 13:05:00,49.46,49.48,49.44,49.48,47937.3807653462,33.5977,33.6113,33.5841,33.6113,47937.3808
2017-08-01 13:10:00,49.48,49.5,49.47,49.49,19527.550218830656,33.6113,33.6248,33.6045,33.6181,19527.5502
2017-08-01 13:15:00,49.49,49.53,49.49,49.52,33176.97228144989,33.6181,33.6452,33.6181,33.6384,33176.9723
2017-08-01 13:20:00,49.52,49.52,49.48,49.5,51693.41263606778,33.6384,33.6384,33.6113,33.6248,51693.4126
2017-08-01 13:25:00,49.51,49.54,49.49,49.5,58419.930423072605,33.6316,33.652,33.6181,33.6248,58419.9304
2017-08-01 13:30:00,49.5,49.51,49.46,49.46,35088.09336774772,33.6248,33.6316,33.5977,33.5977,35088.0934
2017-08-01 13:35:00,49.46,49.46,49.45,49.46,29029.289642015487,33.5977,33.5977,33.5909,33.5977,29029.2896
2017-08-01 13:40:00,49.45,49.47,49.44,49.47,18794.748064190324,33.5909,33.6045,33.5841,33.6045,18794.7481
2017-08-01 13:45:00,49.47,49.5,49.46,49.5,30145.887105824266,33.6045,33.6248,33.5977,33.6248,30145.8871
2017-08-01 13:50:00,49.5,49.57,49.49,49.57,43692.06598586017,33.6248,33.6724,33.6181,33.6724,43692.066
2017-08-01 13:55:00,49.56,49.57,49.54,49.55,28186.511053753788,33.6656,33.6724,33.652,33.6588,28186.5111
2017-08-01 14:00:00,49.55,49.58,49.55,49.58,28867.691617102457,33.6588,33.6792,33.6588,33.6792,28867.6916
2017-08-01 14:05:00,49.58,49.63,49.57,49.63,42173.71787678151,33.6792,33.7132,33.6724,33.7132,42173.7179
2017-08-01 14:10:00,49.62,49.63,49.58,49.59,33340.8147233756,33.7064,33.7132,33.6792,33.686,33340.8147
2017-08-01 14:15:00,49.6,49.6,49.57,49.58,28785.7703961396,33.6928,33.6928,33.6724,33.6792,28785.7704
2017-08-01 14:20:00,49.57,49.62,49.57,49.62,23631.466726517785,33.6724,33.7064,33.6724,33.7064,23631.4667
2017-08-01 14:25:00,49.62,49.63,49.6,49.63,23773.987206823025,33.7064,33.7132,33.6928,33.7132,23773.9872
2017-08-01 14:30:00,49.63,49.63,49.58,49.59,29342.38581528448,33.7132,33.7132,33.6792,33.686,29342.3858
2017-08-01 14:35:00,49.59,49.59,49.57,49.58,17684.883851419592,33.686,33.686,33.6724,33.6792,17684.8839
2017-08-01 14:40:00,49.58,49.58,49.54,49.55,19497.250589159463,33.6792,33.6792,33.652,33.6588,19497.2506
2017-08-01 14:45:00,49.55,49.55,49.52,49.53,13862.641678823924,33.6588,33.6588,33.6384,33.6452,13862.6417
2017-08-01 14:50:00,49.53,49.54,49.5,49.54,24498.933901918976,33.6452,33.652,33.6248,33.652,24498.9339
2017-08-01 14:55:00,49.54,49.55,49.51,49.55,22248.905846706315,33.652,33.6588,33.6316,33.6588,22248.9058
2017-08-01 15:00:00,49.55,49.57,49.52,49.52,47981.14689709348,33.6588,33.6724,33.6384,33.6384,47981.1469
2017-08-01 15:05:00,49.52,49.52,49.47,49.5,32569.85747951969,33.6384,33.6384,33.6045,33.6248,32569.8575
2017-08-01 15:10:00,49.5,49.52,49.49,49.51,25586.3539445629,33.6248,33.6384,33.6181,33.6316,25586.3539
2017-08-01 15:15:00,49.52,49.52,49.49,49.5,42714.622376837615,33.6384,33.6384,33.6181,33.6248,42714.6224
2017-08-01 15:20:00,49.5,49.52,49.48,49.49,55074.62686567164,33.6248,33.6384,33.6113,33.6181,55074.6269
2017-08-01 15:25:00,49.49,49.51,49.49,49.5,25835.484232970484,33.6181,33.6316,33.6181,33.6248,25835.4842
2017-08-01 15:30:00,49.5,49.52,49.49,49.52,61308.495118393,33.6248,33.6384,33.6181,33.6384,61308.4951
2017-08-01 15:35:00,49.52,49.55,49.51,49.55,57563.68533273482,33.6384,33.6588,33.6316,33.6588,57563.6853
2017-08-01 15:40:00,49.55,49.61,49.54,49.6,75574.00965099315,33.6588,33.6996,33.652,33.6928,75574.0097
2017-08-01 15:45:00,49.6,49.61,49.54,49.55,81272.5844461901,33.6928,33.6996,33.652,33.6588,81272.5844
2017-08-01 15:50:00,49.55,49.61,49.52,49.61,126618.78577039612,33.6588,33.6996,33.6384,33.6996,126618.7858
2017-08-01 15:55:00,49.6,49.67,49.59,49.63,251093.0310851756,33.6928,33.7403,33.686,33.7132,251093.0311
2017-08-02 09:30:00,49.59,49.6,49.37,49.55,77784.7604084839,33.686,33.6928,33.5365,33.6588,77784.7604
2017-08-02 09:35:00,49.6,49.7,49.57,49.68,42907.64223992817,33.6928,33.7607,33.6724,33.7471,42907.6422
2017-08-02 09:40:00,49.66,49.67,49.48,49.53,27969.92481203008,33.7335,33.7403,33.6113,33.6452,27969.9248
2017-08-02 09:45:00,49.53,49.54,49.32,49.33,50896.64459656604,33.6452,33.652,33.5026,33.5094,50896.6446
2017-08-02 09:50:00,49.33,49.35,49.25,49.3,95291.21310739536,33.5094,33.523,33.455,33.489,95291.2131
2017-08-02 09:55:00,49.28,49.37,49.26,49.31,70359.10672202896,33.4754,33.5365,33.4618,33.4958,70359.1067
2017-08-02 10:00:00,49.31,49.35,49.25,49.34,30947.14397935136,33.4958,33.523,33.455,33.5162,30947.144
2017-08-02 10:05:00,49.34,49.37,49.28,49.32,30020.199753114128,33.5162,33.5365,33.4754,33.5026,30020.1998
2017-08-02 10:10:00,49.32,49.37,49.3,49.35,21017.843115250813,33.5026,33.5365,33.489,33.523,21017.8431
2017-08-02 10:15:00,49.36,49.36,49.22,49.23,19950.622825721017,33.5297,33.5297,33.4346,33.4414,19950.6228
2017-08-02 10:20:00,49.22,49.23,49.06,49.06,47672.53955784984,33.4346,33.4414,33.326,33.326,47672.5396
2017-08-02 10:25:00,49.06,49.08,49.01,49.02,75764.78509707103,33.326,33.3395,33.292,33.2988,75764.7851
2017-08-02 10:30:00,49.03,49.04,48.95,48.97,69583.66064414768,33.3056,33.3124,33.2512,33.2648,69583.6606
2017-08-02 10:35:00,48.97,49.01,48.95,48.97,44859.16283245427,33.2648,33.292,33.2512,33.2648,44859.1628
2017-08-02 10:40:00,48.98,48.99,48.86,48.86,58166.31130063965,33.2716,33.2784,33.1901,33.1901,58166.3113
2017-08-02 10:45:00,48.85,48.88,48.75,48.82,84210.52631578947,33.1833,33.2037,33.1154,33.1629,84210.5263
2017-08-02 10:50:00,48.81,48.82,48.75,48.76,79001.23442935698,33.1561,33.1629,33.1154,33.1222,79001.2344
2017-08-02 10:55:00,48.76,48.86,48.71,48.85,120557.7376276512,33.1222,33.1901,33.0882,33.1833,120557.7376
2017-08-02 11:00:00,48.85,48.89,48.84,48.85,58628.661205251934,33.1833,33.2105,33.1765,33.1833,58628.6612
2017-08-02 11:05:00,48.85,48.99,48.85,48.98,68177.53338570306,33.1833,33.2784,33.1833,33.2716,68177.5334
2017-08-02 11:10:00,48.98,49.01,48.91,49.0,45773.76276512176,33.2716,33.292,33.2241,33.2852,45773.7628
2017-08-02 11:15:00,49.01,49.02,48.97,49.0,36022.89305352934,33.292,33.2988,33.2648,33.2852,36022.8931
2017-08-02 11:20:00,49.0,49.07,49.0,49.0,40843.90079676804,33.2852,33.3328,33.2852,33.2852,40843.9008
2017-08-02 11:25:00,49.01,49.06,49.0,49.04,34889.46246212546,33.292,33.326,33.2852,33.3124,34889.4625
2017-08-02 11:30:00,49.03,49.03,48.94,48.96,48386.26416788239,33.3056,33.3056,33.2444,33.258,48386.2642
2017-08-02 11:35:00,48.96,48.99,48.94,48.95,30125.68735271013,33.258,33.2784,33.2444,33.2512,30125.6874
2017-08-02 11:40:00,48.94,49.04,48.94,49.03,49085.400067332506,33.2444,33.3124,33.2444,33.3056,49085.4001
2017-08-02 11:45:00,49.03,49.12,49.03,49.08,33993.94007406576,33.3056,33.3667,33.3056,33.3395,33993.9401
2017-08-02 11:50:00,49.08,49.13,49.05,49.06,24653.79867579396,33.3395,33.3735,33.3192,33.326,24653.7987
2017-08-02 11:55:00,49.06,49.07,49.02,49.05,32413.870497138367,33.326,33.3328,33.2988,33.3192,32413.8705
2017-08-02 12:00:00,49.04,49.07,49.03,49.04,20787.79037145101,33.3124,33.3328,33.3056,33.3124,20787.7904
2017-08-02 12:05:00,49.05,49.08,49.04,49.06,27798.22691055998,33.3192,33.3395,33.3124,33.326,27798.2269
2017-08-02 12:10:00,49.06,49.08,49.05,49.07,22177.084502300528,33.326,33.3395,33.3192,33.3328,22177.0845
2017-08-02 12:15:00,49.06,49.07,48.98,49.0,25928.627538996745,33.326,33.3328,33.2716,33.2852,25928.6275
2017-08-02 12:20:00,49.01,49.05,48.97,49.03,45460.666591852765,33.292,33.3192,33.2648,33.3056,45460.6666
2017-08-02 12:25:00,49.03,49.03,48.97,48.98,17257.32241050387,33.3056,33.3056,33.2648,33.2716,17257.3224
2017-08-02 12:30:00,48.97,49.01,48.97,49.0,16075.636853327347,33.2648,33.292,33.2648,33.2852,16075.6369
2017-08-02 12:35:00,49.01,49.08,48.99,49.08,25113.90416339356,33.292,33.3395,33.2784,33.3395,25113.9042
2017-08-02 12:40:00,49.08,49.08,49.01,49.02,18477.16305689597,33.3395,33.3395,33.292,33.2988,18477.1631
2017-08-02 12:45:00,49.02,49.08,49.01,49.06,24091.572214117383,33.2988,33.3395,33.292,33.326,24091.5722
2017-08-02 12:50:00,49.06,49.07,49.05,49.06,15852.317360565592,33.326,33.3328,33.3192,33.326,15852.3174
2017-08-02 12:55:00,49.07,49.09,49.06,49.08,23775.109415329367,33.3328,33.3463,33.326,33.3395,23775.1094
2017-08-02 13:00:00,49.09,49.15,49.08,49.15,26753.450791157,33.3463,33.3871,33.3395,33.3871,26753.4508
2017-08-02 13:05:00,49.15,49.24,49.14,49.22,43479.96857816182,33.3871,33.4482,33.3803,33.4346,43479.9686
2017-08-02 13:10:00,49.22,49.22,49.17,49.2,22586.6906071148,33.4346,33.4346,33.4007,33.4211,22586.6906
2017-08-02 13:15:00,49.2,49.23,49.19,49.23,22116.48524295814,33.4211,33.4414,33.4143,33.4414,22116.4852
2017-08-02 13:20:00,49.23,49.27,49.21,49.24,32839.18752104141,33.4414,33.4686,33.4279,33.4482,32839.1875
2017-08-02 13:25:00,49.24,49.27,49.2,49.22,170136.90943777352,33.4482,33.4686,33.4211,33.4346,170136.9094
2017-08-02 13:30:00,49.22,49.22,49.14,49.15,59015.8231399394,33.4346,33.4346,33.3803,33.3871,59015.8231
2017-08-02 13:35:00,49.16,49.19,49.14,49.19,98408.7083380092,33.3939,33.4143,33.3803,33.4143,98408.7083
2017-08-02 13:40:00,49.18,49.2,49.17,49.18,59634.160026933,33.4075,33.4211,33.4007,33.4075,59634.16
2017-08-02 13:45:00,49.18,49.19,49.15,49.15,47792.61586802828,33.4075,33.4143,33.3871,33.3871,47792.6159
2017-08-02 13:50:00,49.15,49.19,49.13,49.18,127985.63573111883,33.3871,33.4143,33.3735,33.4075,127985.6357
2017-08-02 13:55:00,49.17,49.19,49.14,49.19,53161.261362361125,33.4007,33.4143,33.3803,33.4143,53161.2614
2017-08-02 14:00:00,49.18,49.19,49.15,49.16,56959.93715632364,33.4075,33.4143,33.3871,33.3939,56959.9372
2017-08-02 14:05:00,49.17,49.22,49.16,49.21,31729.32330827068,33.4007,33.4346,33.3939,33.4279,31729.3233
2017-08-02 14:10:00,49.22,49.22,49.18,49.22,83689.82156884749,33.4346,33.4346,33.4075,33.4346,83689.8216
2017-08-02 14:15:00,49.22,49.27,49.22,49.25,42357.76007182134,33.4346,33.4686,33.4346,33.455,42357.7601
2017-08-02 14:20:00,49.26,49.28,49.23,49.24,55635.73111884188,33.4618,33.4754,33.4414,33.4482,55635.7311
2017-08-02 14:25:00,49.24,49.27,49.22,49.22,56050.94826618786,33.4482,33.4686,33.4346,33.4346,56050.9483
2017-08-02 14:30:00,49.23,49.32,49.22,49.29,59546.627763438446,33.4414,33.5026,33.4346,33.4822,59546.6278
2017-08-02 14:35:00,49.3,49.3,49.23,49.29,67769.04948939513,33.489,33.489,33.4414,33.4822,67769.0495
2017-08-02 14:40:00,49.3,49.3,49.28,49.3,48753.22634945573,33.489,33.489,33.4754,33.489,48753.2263
2017-08-02 14:45:00,49.3,49.37,49.29,49.36,46903.826731006615,33.489,33.5365,33.4822,33.5297,46903.8267
2017-08-02 14:50:00,49.36,49.37,49.33,49.37,31325.3282459881,33.5297,33.5365,33.5094,33.5365,31325.3282
2017-08-02 14:55:00,49.37,49.37,49.31,49.32,35593.08719560094,33.5365,33.5365,33.4958,33.5026,35593.0872
2017-08-02 15:00:00,49.33,49.33,49.31,49.32,40466.838738637634,33.5094,33.5094,33.4958,33.5026,40466.8387
2017-08-02 15:05:00,49.32,49.35,49.31,49.35,40052.743799798,33.5026,33.523,33.4958,33.523,40052.7438
2017-08-02 15:10:00,49.35,49.4,49.34,49.39,38326.78711704635,33.523,33.5569,33.5162,33.5501,38326.7871
2017-08-02 15:15:00,49.38,49.39,49.33,49.35,48316.68724048928,33.5433,33.5501,33.5094,33.523,48316.6872
2017-08-02 15:20:00,49.34,49.41,49.33,49.41,55594.20940410728,33.5162,33.5637,33.5094,33.5637,55594.2094
2017-08-02 15:25:00,49.41,49.45,49.4,49.44,40839.41196274268,33.5637,33.5909,33.5569,33.5841,40839.412
2017-08-02 15:30:00,49.45,49.46,49.4,49.46,80820.33441813488,33.5909,33.5977,33.5569,33.5977,80820.3344
2017-08-02 15:35:00,49.45,49.46,49.39,49.39,125045.44944450678,33.5909,33.5977,33.5501,33.5501,125045.4494
2017-08-02 15:40:00,49.39,49.45,49.38,49.43,83424.98036135113,33.5501,33.5909,33.5433,33.5773,83424.9804
2017-08-02 15:45:00,49.43,49.48,49.39,49.47,105304.67960947144,33.5773,33.6113,33.5501,33.6045,105304.6796
2017-08-02 15:50:00,49.47,49.47,49.34,49.37,150488.1607002581,33.6045,33.6045,33.5162,33.5365,150488.1607
2017-08-02 15:55:00,49.38,49.45,49.35,49.41,295654.80866344966,33.5433,33.5909,33.523,33.5637,295654.8087
2017-08-03 09:30:00,47.75,48.32,47.67,48.24,219722.81449893388,32.6786,33.0687,32.6239,33.0139,219722.8145
2017-08-03 09:35:00,48.17,48.47,48.02,48.02,167212.43407025025,32.966,33.1713,32.8634,32.8634,167212.4341
2017-08-03 09:40:00,48.02,48.08,47.72,47.75,204589.83279093253,32.8634,32.9044,32.6581,32.6786,204589.8328
2017-08-03 09:45:00,47.72,48.16,47.67,48.07,206830.8831780945,32.6581,32.9592,32.6239,32.8976,206830.8832
2017-08-03 09:50:00,48.05,48.51,48.05,48.31,200011.2220850634,32.8839,33.1987,32.8839,33.0619,200011.2221
2017-08-03 09:55:00,48.32,48.42,48.25,48.36,148167.43350914598,33.0687,33.1371,33.0208,33.0961,148167.4335
2017-08-03 10:00:00,48.35,48.35,48.2,48.22,125389.96745595332,33.0892,33.0892,32.9866,33.0003,125389.9675
2017-08-03 10:05:00,48.22,48.28,48.19,48.27,71225.4516889238,33.0003,33.0413,32.9797,33.0345,71225.4517
2017-08-03 10:10:00,48.26,48.38,48.26,48.34,80942.655145326,33.0276,33.1098,33.0276,33.0824,80942.6551
2017-08-03 10:15:00,48.35,48.35,48.25,48.26,75394.45628997867,33.0892,33.0892,33.0208,33.0276,75394.4563
2017-08-03 10:20:00,48.27,48.28,48.13,48.16,85843.33969251487,33.0345,33.0413,32.9387,32.9592,85843.3397
2017-08-03 10:25:00,48.16,48.21,48.07,48.16,73004.15217147346,32.9592,32.9934,32.8976,32.9592,73004.1522
2017-08-03 10:30:00,48.16,48.22,48.12,48.19,259896.75681741667,32.9592,33.0003,32.9318,32.9797,259896.7568
2017-08-03 10:35:00,48.18,48.18,48.13,48.17,145826.50656491975,32.9729,32.9729,32.9387,32.966,145826.5066
2017-08-03 10:40:00,48.18,48.24,48.15,48.17,249839.5241835933,32.9729,33.0139,32.9524,32.966,249839.5242
2017-08-03 10:45:00,48.17,48.24,48.17,48.2,68262.82123218494,32.966,33.0139,32.966,32.9866,68262.8212
2017-08-03 10:50:00,48.2,48.28,48.17,48.2,124200.4264392324,32.9866,33.0413,32.966,32.9866,124200.4264
2017-08-03 10:55:00,48.2,48.22,48.16,48.19,81806.75569520816,32.9866,33.0003,32.9592,32.9797,81806.7557
2017-08-03 11:00:00,48.18,48.25,48.17,48.24,54845.69633037818,32.9729,33.0208,32.966,33.0139,54845.6963
2017-08-03 11:05:00,48.24,48.24,48.16,48.23,80103.24318258332,33.0139,33.0139,32.9592,33.0071,80103.2432
2017-08-03 11:10:00,48.22,48.22,48.16,48.17,121321.96162046908,33.0003,33.0003,32.9592,32.966,121321.9616
2017-08-03 11:15:00,48.16,48.21,48.13,48.16,89608.34923128717,32.9592,32.9934,32.9387,32.9592,89608.3492
2017-08-03 11:20:00,48.16,48.16,48.02,48.04,176936.3707776905,32.9592,32.9592,32.8634,32.8771,176936.3708
2017-08-03 11:25:00,48.03,48.13,48.01,48.07,49130.28840758613,32.8702,32.9387,32.8565,32.8976,49130.2884
2017-08-03 11:30:00,48.07,48.12,47.98,47.98,48995.62338682527,32.8976,32.9318,32.836,32.836,48995.6234
2017-08-03 11:35:00,47.99,48.05,47.95,47.99,49499.49500617215,32.8429,32.8839,32.8155,32.8429,49499.495
2017-08-03 11:40:00,47.99,48.07,47.91,48.03,68348.1090786668,32.8429,32.8976,32.7881,32.8702,68348.1091
2017-08-03 11:45:00,48.03,48.08,48.01,48.08,41400.51621591292,32.8702,32.9044,32.8565,32.9044,41400.5162
2017-08-03 11:50:00,48.07,48.1,48.02,48.03,44636.96554819885,32.8976,32.9181,32.8634,32.8702,44636.9655
2017-08-03 11:55:00,48.04,48.07,47.99,48.02,36594.09718325665,32.8771,32.8976,32.8429,32.8634,36594.0972
2017-08-03 12:00:00,48.01,48.03,47.91,47.91,34558.41095275502,32.8565,32.8702,32.7881,32.7881,34558.411
2017-08-03 12:05:00,47.91,47.95,47.87,47.87,41583.43620244641,32.7881,32.8155,32.7607,32.7607,41583.4362
2017-08-03 12:10:00,47.87,47.89,47.85,47.87,41226.57389743014,32.7607,32.7744,32.747,32.7607,41226.5739
2017-08-03 12:15:00,47.87,47.87,47.8,47.82,38114.68970934799,32.7607,32.7607,32.7128,32.7265,38114.6897
2017-08-03 12:20:00,47.82,47.93,47.82,47.92,46579.50847267422,32.7265,32.8018,32.7265,32.7949,46579.5085
2017-08-03 12:25:00,47.92,47.93,47.82,47.83,40719.335652564245,32.7949,32.8018,32.7265,32.7334,40719.3357
2017-08-03 12:30:00,47.83,47.91,47.83,47.9,29542.13892941308,32.7334,32.7881,32.7334,32.7813,29542.1389
2017-08-03 12:35:00,47.9,47.91,47.87,47.9,28480.529682414992,32.7813,32.7881,32.7607,32.7813,28480.5297
2017-08-03 12:40:00,47.91,47.91,47.87,47.9,40414.09493883963,32.7881,32.7881,32.7607,32.7813,40414.0949
2017-08-03 12:45:00,47.9,47.98,47.89,47.98,40507.2382448659,32.7813,32.836,32.7744,32.836,40507.2382
2017-08-03 12:50:00,47.98,47.98,47.93,47.96,35438.22242172596,32.836,32.836,32.8018,32.8223,35438.2224
2017-08-03 12:55:00,47.97,47.99,47.95,47.98,35432.611379194255,32.8292,32.8429,32.8155,32.836,35432.6114
2017-08-03 13:00:00,47.98,47.98,47.91,47.91,31786.55594209404,32.836,32.836,32.7881,32.7881,31786.5559
2017-08-03 13:05:00,47.92,48.04,47.9,47.99,62263.49455728874,32.7949,32.8771,32.7813,32.8429,62263.4946
2017-08-03 13:10:00,47.99,48.07,47.94,48.05,38239.254853551785,32.8429,32.8976,32.8086,32.8839,38239.2549
2017-08-03 13:15:00,48.06,48.06,47.99,47.99,28691.504881607,32.8908,32.8908,32.8429,32.8429,28691.5049
2017-08-03 13:20:00,47.99,48.0,47.99,47.99,19883.29031534059,32.8429,32.8497,32.8429,32.8429,19883.2903
2017-08-03 13:25:00,47.99,48.05,47.99,48.0,36789.36146335989,32.8429,32.8839,32.8429,32.8497,36789.3615
2017-08-03 13:30:00,48.01,48.05,48.0,48.01,38441.25238469307,32.8565,32.8839,32.8497,32.8565,38441.2524
2017-08-03 13:35:00,48.02,48.03,47.98,47.99,38459.20772079452,32.8634,32.8702,32.836,32.8429,38459.2077
2017-08-03 13:40:00,48.0,48.02,47.92,47.92,50493.77174278981,32.8497,32.8634,32.7949,32.7949,50493.7717
2017-08-03 13:45:00,47.93,47.94,47.86,47.87,90527.43799798,32.8018,32.8086,32.7539,32.7607,90527.438
2017-08-03 13:50:00,47.87,47.91,47.8,47.89,80039.27729772191,32.7607,32.7881,32.7128,32.7744,80039.2773
2017-08-03 13:55:00,47.88,47.9,47.81,47.83,32247.783638199977,32.7676,32.7813,32.7197,32.7334,32247.7836
2017-08-03 14:00:00,47.83,47.83,47.72,47.83,99170.68791381438,32.7334,32.7334,32.6581,32.7334,99170.6879
2017-08-03 14:05:00,47.83,47.83,47.75,47.82,45899.45011783189,32.7334,32.7334,32.6786,32.7265,45899.4501
2017-08-03 14:10:00,47.82,47.82,47.76,47.77,34884.9736281001,32.7265,32.7265,32.6854,32.6923,34884.9736
2017-08-03 14:15:00,47.77,47.86,47.75,47.75,69207.72079452362,32.6923,32.7539,32.6786,32.6786,69207.7208
2017-08-03 14:20:00,47.76,47.79,47.69,47.69,110653.12535069016,32.6854,32.706,32.6375,32.6375,110653.1254
2017-08-03 14:25:00,47.7,47.75,47.68,47.75,44642.57659073056,32.6444,32.6786,32.6307,32.6786,44642.5766
2017-08-03 14:30:00,47.75,47.76,47.69,47.7,55713.16350577937,32.6786,32.6854,32.6375,32.6444,55713.1635
2017-08-03 14:35:00,47.69,47.72,47.57,47.6,90632.92559757605,32.6375,32.6581,32.5554,32.5759,90632.9256
2017-08-03 14:40:00,47.61,47.72,47.61,47.68,141568.84749186397,32.5828,32.6581,32.5828,32.6307,141568.8475
2017-08-03 14:45:00,47.68,47.71,47.68,47.69,36038.60397261811,32.6307,32.6512,32.6307,32.6375,36038.604
2017-08-03 14:50:00,47.7,47.7,47.64,47.66,75364.15666030748,32.6444,32.6444,32.6033,32.617,75364.1567
2017-08-03 14:55:00,47.66,47.68,47.62,47.62,57540.11895410167,32.617,32.6307,32.5896,32.5896,57540.119
2017-08-03 15:00:00,47.63,47.71,47.62,47.71,91272.5844461901,32.5965,32.6512,32.5896,32.6512,91272.5844
2017-08-03 15:05:00,47.71,47.8,47.7,47.77,82734.82212995175,32.6512,32.7128,32.6444,32.6923,82734.8221
2017-08-03 15:10:00,47.78,47.78,47.68,47.75,98075.41241162608,32.6991,32.6991,32.6307,32.6786,98075.4124
2017-08-03 15:15:00,47.76,47.8,47.74,47.79,83679.72169229042,32.6854,32.7128,32.6718,32.706,83679.7217
2017-08-03 15:20:00,47.8,47.8,47.76,47.77,99718.32566490854,32.7128,32.7128,32.6854,32.6923,99718.3257
2017-08-03 15:25:00,47.77,47.84,47.76,47.84,91094.15329368196,32.6923,32.7402,32.6854,32.7402,91094.1533
2017-08-03 15:30:00,47.84,47.86,47.63,47.71,202903.1534059028,32.7402,32.7539,32.5965,32.6512,202903.1534
2017-08-03 15:35:00,47.69,47.75,47.66,47.66,155752.4408035013,32.6375,32.6786,32.617,32.617,155752.4408
2017-08-03 15:40:00,47.66,47.66,47.61,47.66,235949.9495006172,32.617,32.617,32.5828,32.617,235949.9495
2017-08-03 15:45:00,47.66,47.66,47.5,47.52,315320.3905285602,32.617,32.617,32.5075,32.5212,315320.3905
2017-08-03 15:50:00,47.52,47.56,47.5,47.53,396506.5649197621,32.5212,32.5486,32.5075,32.528,396506.5649
2017-08-03 15:55:00,47.53,47.7,47.5,47.67,860704.7469419817,32.528,32.6444,32.5075,32.6239,860704.7469
2017-08-04 09:30:00,47.91,48.07,47.86,48.0,161856.13286948713,32.7881,32.8976,32.7539,32.8497,161856.1329
2017-08-04 09:35:00,48.01,48.05,47.86,47.97,113247.67141734934,32.8565,32.8839,32.7539,32.8292,113247.6714
2017-08-04 09:40:00,47.98,48.07,47.96,48.05,96884.74918639884,32.836,32.8976,32.8223,32.8839,96884.7492
2017-08-04 09:45:00,48.05,48.09,47.95,48.05,60645.26989114577,32.8839,32.9113,32.8155,32.8839,60645.2699
2017-08-04 09:50:00,48.04,48.06,47.91,47.93,97882.39254853551,32.8771,32.8908,32.7881,32.8018,97882.3925
2017-08-04 09:55:00,47.93,47.95,47.75,47.76,122793.17697228144,32.8018,32.8155,32.6786,32.6854,122793.177
2017-08-04 10:00:00,47.77,47.78,47.63,47.64,220776.5682863876,32.6923,32.6991,32.5965,32.6033,220776.5683
2017-08-04 10:05:00,47.64,47.89,47.64,47.76,172409.381663113,32.6033,32.7744,32.6033,32.6854,172409.3817
2017-08-04 10:10:00,47.77,47.82,47.74,47.79,81531.81461115475,32.6923,32.7265,32.6718,32.706,81531.8146
2017-08-04 10:15:00,47.78,47.78,47.55,47.57,109133.65503310514,32.6991,32.6991,32.5417,32.5554,109133.655
2017-08-04 10:20:00,47.56,47.69,47.56,47.62,154130.8495118393,32.5486,32.6375,32.5486,32.5896,154130.8495
2017-08-04 10:25:00,47.62,47.66,47.46,47.5,126709.68465940972,32.5896,32.617,32.4801,32.5075,126709.6847
2017-08-04 10:30:00,47.5,47.64,47.5,47.55,91642.91325328246,32.5075,32.6033,32.5075,32.5417,91642.9133
2017-08-04 10:35:00,47.54,47.75,47.53,47.71,158559.0842778588,32.5349,32.6786,32.528,32.6512,158559.0843
2017-08-04 10:40:00,47.71,47.88,47.71,47.88,88064.19032656268,32.6512,32.7676,32.6512,32.7676,88064.1903
2017-08-04 10:45:00,47.88,47.93,47.8,47.93,111846.03299293008,32.7676,32.8018,32.7128,32.8018,111846.033
2017-08-04 10:50:00,47.92,47.94,47.84,47.94,105091.45999326676,32.7949,32.8086,32.7402,32.8086,105091.46
2017-08-04 10:55:00,47.94,47.97,47.9,47.9,128979.9124677365,32.8086,32.8292,32.7813,32.7813,128979.9125
2017-08-04 11:00:00,47.91,47.94,47.89,47.9,77374.03209516327,32.7881,32.8086,32.7744,32.7813,77374.0321
2017-08-04 11:05:00,47.9,47.96,47.89,47.9,80172.82010997643,32.7813,32.8223,32.7744,32.7813,80172.8201
2017-08-04 11:10:00,47.9,47.91,47.88,47.91,51859.49949500617,32.7813,32.7881,32.7676,32.7881,51859.4995
2017-08-04 11:15:00,47.91,48.01,47.91,48.01,52402.64841207496,32.7881,32.8565,32.7881,32.8565,52402.6484
2017-08-04 11:20:00,48.0,48.08,48.0,48.05,79997.75558298732,32.8497,32.9044,32.8497,32.8839,79997.7556
2017-08-04 11:25:00,48.06,48.08,48.04,48.08,47931.7697228145,32.8908,32.9044,32.8771,32.9044,47931.7697
2017-08-04 11:30:00,48.08,48.11,48.07,48.09,54818.76332622601,32.9044,32.925,32.8976,32.9113,54818.7633
2017-08-04 11:35:00,48.09,48.12,48.07,48.1,74103.91650768713,32.9113,32.9318,32.8976,32.9181,74103.9165
2017-08-04 11:40:00,48.1,48.16,48.08,48.1,85465.15542587813,32.9181,32.9592,32.9044,32.9181,85465.1554
2017-08-04 11:45:00,48.11,48.18,48.1,48.16,73176.9722814499,32.925,32.9729,32.9181,32.9592,73176.9723
2017-08-04 11:50:00,48.16,48.24,48.16,48.23,63914.26327011558,32.9592,33.0139,32.9592,33.0071,63914.2633
2017-08-04 11:55:00,48.23,48.25,48.19,48.23,57701.716979014695,33.0071,33.0208,32.9797,33.0071,57701.717
2017-08-04 12:00:00,48.23,48.27,48.22,48.26,47085.624509033776,33.0071,33.0345,33.0003,33.0276,47085.6245
2017-08-04 12:05:00,48.27,48.33,48.26,48.31,57213.55627875659,33.0345,33.0755,33.0276,33.0619,57213.5563
2017-08-04 12:10:00,48.3,48.33,48.27,48.32,35497.699472562,33.055,33.0755,33.0345,33.0687,35497.6995
2017-08-04 12:15:00,48.32,48.32,48.28,48.29,50875.32263494557,33.0687,33.0687,33.0413,33.0482,50875.3226
2017-08-04 12:20:00,48.29,48.32,48.29,48.32,44726.74222870609,33.0482,33.0687,33.0482,33.0687,44726.7422
2017-08-04 12:25:00,48.32,48.32,48.3,48.3,38237.01043653911,33.0687,33.0687,33.055,33.055,38237.0104
2017-08-04 12:30:00,48.3,48.31,48.23,48.24,49832.79093255527,33.055,33.0619,33.0071,33.0139,49832.7909
2017-08-04 12:35:00,48.24,48.25,48.19,48.25,42849.28739759847,33.0139,33.0208,32.9797,33.0208,42849.2874
2017-08-04 12:40:00,48.24,48.26,48.24,48.25,15710.919088766692,33.0139,33.0276,33.0139,33.0208,15710.9191
2017-08-04 12:45:00,48.26,48.28,48.22,48.23,36663.67411064976,33.0276,33.0413,33.0003,33.0071,36663.6741
2017-08-04 12:50:00,48.22,48.27,48.21,48.27,33767.25395578498,33.0003,33.0345,32.9934,33.0345,33767.254
2017-08-04 12:55:00,48.26,48.27,48.23,48.25,28544.4955672764,33.0276,33.0345,33.0071,33.0208,28544.4956
2017-08-04 13:00:00,48.25,48.25,48.22,48.23,22370.10436539109,33.0208,33.0208,33.0003,33.0071,22370.1044
2017-08-04 13:05:00,48.24,48.27,48.22,48.23,29370.44102794299,33.0139,33.0345,33.0003,33.0071,29370.441
2017-08-04 13:10:00,48.23,48.24,48.22,48.23,24253.17023903041,33.0071,33.0139,33.0003,33.0071,24253.1702
2017-08-04 13:15:00,48.24,48.24,48.2,48.21,43545.056671529564,33.0139,33.0139,32.9866,32.9934,43545.0567
2017-08-04 13:20:00,48.22,48.22,48.19,48.19,34487.71181685557,33.0003,33.0003,32.9797,32.9797,34487.7118
2017-08-04 13:25:00,48.19,48.24,48.19,48.23,26059.92593423858,32.9797,33.0139,32.9797,33.0071,26059.9259
2017-08-04 13:30:00,48.23,48.25,48.22,48.24,27103.579845135224,33.0071,33.0208,33.0003,33.0139,27103.5798
2017-08-04 13:35:00,48.24,48.24,48.21,48.22,20589.15946582875,33.0139,33.0139,32.9934,33.0003,20589.1595
2017-08-04 13:40:00,48.21,48.24,48.18,48.23,58248.23252160251,32.9934,33.0139,32.9729,33.0071,58248.2325
2017-08-04 13:45:00,48.23,48.23,48.22,48.22,8220.177308944001,33.0071,33.0071,33.0003,33.0003,8220.1773
2017-08-04 13:50:00,48.23,48.25,48.21,48.21,43885.08584895073,33.0071,33.0208,32.9934,32.9934,43885.0858
2017-08-04 13:55:00,48.21,48.29,48.21,48.28,37846.48187633262,32.9934,33.0482,32.9934,33.0413,37846.4819
2017-08-04 14:00:00,48.28,48.29,48.25,48.26,26486.36516664796,33.0413,33.0482,33.0208,33.0276,26486.3652
2017-08-04 14:05:00,48.26,48.27,48.19,48.19,51269.21782067108,33.0276,33.0345,32.9797,32.9797,51269.2178
2017-08-04 14:10:00,48.19,48.2,48.13,48.14,55065.649197620914,32.9797,32.9866,32.9387,32.9455,55065.6492
2017-08-04 14:15:00,48.13,48.18,48.13,48.17,39847.37964313769,32.9387,32.9729,32.9387,32.966,39847.3796
2017-08-04 14:20:00,48.16,48.19,48.11,48.11,45931.99416451577,32.9592,32.9797,32.925,32.925,45931.9942
2017-08-04 14:25:00,48.11,48.13,48.07,48.08,56560.43092806643,32.925,32.9387,32.8976,32.9044,56560.4309
2017-08-04 14:30:00,48.09,48.09,48.03,48.03,54160.02693300415,32.9113,32.9113,32.8702,32.8702,54160.0269
2017-08-04 14:35:00,48.04,48.06,47.98,47.99,74965.7726405566,32.8771,32.8908,32.836,32.8429,74965.7726
2017-08-04 14:40:00,47.99,48.02,47.99,47.99,34388.95746829761,32.8429,32.8634,32.8429,32.8429,34388.9575
2017-08-04 14:45:00,47.99,48.04,47.98,48.03,54275.61440915722,32.8429,32.8771,32.836,32.8702,54275.6144
2017-08-04 14:50:00,48.04,48.07,47.98,48.03,136963.30378184267,32.8771,32.8976,32.836,32.8702,136963.3038
2017-08-04 14:55:00,48.03,48.1,48.01,48.1,51348.89462462125,32.8702,32.9181,32.8565,32.9181,51348.8946
2017-08-04 15:00:00,48.11,48.14,48.07,48.08,79533.16126136236,32.925,32.9455,32.8976,32.9044,79533.1613
2017-08-04 15:05:00,48.08,48.12,48.07,48.09,39656.60419705981,32.9044,32.9318,32.8976,32.9113,39656.6042
2017-08-04 15:10:00,48.1,48.11,48.05,48.05,35476.37751094153,32.9181,32.925,32.8839,32.8839,35476.3775
2017-08-04 15:15:00,48.06,48.07,48.02,48.02,46736.61766356189,32.8908,32.8976,32.8634,32.8634,46736.6177
2017-08-04 15:20:00,48.03,48.09,48.01,48.09,45829.87319043878,32.8702,32.9113,32.8565,32.9113,45829.8732
2017-08-04 15:25:00,48.09,48.1,48.07,48.07,71039.16507687127,32.9113,32.9181,32.8976,32.8976,71039.1651
2017-08-04 15:30:00,48.07,48.07,48.05,48.06,63550.66771406127,32.8976,32.8976,32.8839,32.8908,63550.6677
2017-08-04 15:35:00,48.05,48.07,48.03,48.05,95222.75838850858,32.8839,32.8976,32.8702,32.8839,95222.7584
2017-08-04 15:40:00,48.05,48.05,47.95,47.96,103444.05790595892,32.8839,32.8839,32.8155,32.8223,103444.0579
2017-08-04 15:45:00,47.97,48.03,47.97,47.98,131980.69801369094,32.8292,32.8702,32.8292,32.836,131980.698
2017-08-04 15:50:00,47.98,48.02,47.95,48.02,147910.44776119402,32.836,32.8634,32.8155,32.8634,147910.4478
2017-08-04 15:55:00,48.02,48.08,48.0,48.05,452964.87487375154,32.8634,32.9044,32.8497,32.8839,452964.8749
2017-08-07 09:30:00,48.17,48.6,48.16,48.27,357623.0,36.9535,37.2834,36.9458,37.0302,357623.0
2017-08-07 09:35:00,48.23,48.47,48.18,48.39,198864.0,36.9995,37.1836,36.9612,37.1223,198864.0
2017-08-07 09:40:00,48.37,48.38,48.22,48.23,163332.0,37.1069,37.1146,36.9918,36.9995,163332.0
2017-08-07 09:45:00,48.23,48.38,48.22,48.31,106285.0,36.9995,37.1146,36.9918,37.0609,106285.0
2017-08-07 09:50:00,48.32,48.39,48.29,48.38,119964.0,37.0686,37.1223,37.0455,37.1146,119964.0
2017-08-07 09:55:00,48.37,48.42,48.3,48.37,137211.0,37.1069,37.1453,37.0532,37.1069,137211.0
2017-08-07 10:00:00,48.37,48.49,48.33,48.49,125015.0,37.1069,37.199,37.0762,37.199,125015.0
2017-08-07 10:05:00,48.48,48.58,48.48,48.56,136968.0,37.1913,37.268,37.1913,37.2527,136968.0
2017-08-07 10:10:00,48.56,48.56,48.47,48.55,93602.0,37.2527,37.2527,37.1836,37.245,93602.0
2017-08-07 10:15:00,48.55,48.55,48.4,48.4,78764.0,37.245,37.245,37.1299,37.1299,78764.0
2017-08-07 10:20:00,48.4,48.43,48.33,48.43,107249.0,37.1299,37.1529,37.0762,37.1529,107249.0
2017-08-07 10:25:00,48.43,48.43,48.35,48.41,83131.0,37.1529,37.1529,37.0916,37.1376,83131.0
2017-08-07 10:30:00,48.41,48.42,48.35,48.4,103856.0,37.1376,37.1453,37.0916,37.1299,103856.0
2017-08-07 10:35:00,48.4,48.41,48.29,48.31,79999.0,37.1299,37.1376,37.0455,37.0609,79999.0
2017-08-07 10:40:00,48.31,48.34,48.24,48.26,83959.0,37.0609,37.0839,37.0072,37.0225,83959.0
2017-08-07 10:45:00,48.26,48.34,48.26,48.32,96855.0,37.0225,37.0839,37.0225,37.0686,96855.0
2017-08-07 10:50:00,48.31,48.37,48.3,48.36,156600.0,37.0609,37.1069,37.0532,37.0992,156600.0
2017-08-07 10:55:00,48.36,48.37,48.33,48.34,43731.0,37.0992,37.1069,37.0762,37.0839,43731.0
2017-08-07 11:00:00,48.34,48.35,48.27,48.34,100876.0,37.0839,37.0916,37.0302,37.0839,100876.0
2017-08-07 11:05:00,48.35,48.38,48.31,48.32,80345.0,37.0916,37.1146,37.0609,37.0686,80345.0
2017-08-07 11:10:00,48.31,48.43,48.31,48.43,74824.0,37.0609,37.1529,37.0609,37.1529,74824.0
2017-08-07 11:15:00,48.43,48.44,48.4,48.41,43693.0,37.1529,37.1606,37.1299,37.1376,43693.0
2017-08-07 11:20:00,48.41,48.43,48.35,48.36,57353.0,37.1376,37.1529,37.0916,37.0992,57353.0
2017-08-07 11:25:00,48.35,48.38,48.34,48.34,50377.0,37.0916,37.1146,37.0839,37.0839,50377.0
2017-08-07 11:30:00,48.34,48.38,48.33,48.38,52766.0,37.0839,37.1146,37.0762,37.1146,52766.0
2017-08-07 11:35:00,48.38,48.45,48.36,48.43,52036.0,37.1146,37.1683,37.0992,37.1529,52036.0
2017-08-07 11:40:00,48.42,48.43,48.33,48.34,76686.0,37.1453,37.1529,37.0762,37.0839,76686.0
2017-08-07 11:45:00,48.34,48.36,48.32,48.35,34817.0,37.0839,37.0992,37.0686,37.0916,34817.0
2017-08-07 11:50:00,48.36,48.5,48.35,48.5,91442.0,37.0992,37.2066,37.0916,37.2066,91442.0
2017-08-07 11:55:00,48.5,48.55,48.46,48.52,62782.0,37.2066,37.245,37.176,37.222,62782.0
2017-08-07 12:00:00,48.52,48.6,48.51,48.59,76820.0,37.222,37.2834,37.2143,37.2757,76820.0
2017-08-07 12:05:00,48.59,48.59,48.47,48.48,41620.0,37.2757,37.2757,37.1836,37.1913,41620.0
2017-08-07 12:10:00,48.47,48.52,48.47,48.51,49409.0,37.1836,37.222,37.1836,37.2143,49409.0
2017-08-07 12:15:00,48.51,48.57,48.51,48.56,47158.0,37.2143,37.2603,37.2143,37.2527,47158.0
2017-08-07 12:20:00,48.56,48.58,48.53,48.58,60004.0,37.2527,37.268,37.2297,37.268,60004.0
2017-08-07 12:25:00,48.58,48.6,48.56,48.58,57609.0,37.268,37.2834,37.2527,37.268,57609.0
2017-08-07 12:30:00,48.58,48.65,48.55,48.63,57437.0,37.268,37.3217,37.245,37.3064,57437.0
2017-08-07 12:35:00,48.64,48.65,48.61,48.64,59567.0,37.314,37.3217,37.291,37.314,59567.0
2017-08-07 12:40:00,48.64,48.64,48.6,48.61,30739.0,37.314,37.314,37.2834,37.291,30739.0
2017-08-07 12:45:00,48.62,48.63,48.59,48.63,43968.0,37.2987,37.3064,37.2757,37.3064,43968.0
2017-08-07 12:50:00,48.63,48.63,48.61,48.62,22114.0,37.3064,37.3064,37.291,37.2987,22114.0
2017-08-07 12:55:00,48.62,48.64,48.58,48.64,63500.0,37.2987,37.314,37.268,37.314,63500.0
2017-08-07 13:00:00,48.64,48.64,48.6,48.63,46317.0,37.314,37.314,37.2834,37.3064,46317.0
2017-08-07 13:05:00,48.63,48.64,48.62,48.63,27094.0,37.3064,37.314,37.2987,37.3064,27094.0
2017-08-07 13:10:00,48.63,48.63,48.58,48.59,63482.0,37.3064,37.3064,37.268,37.2757,63482.0
2017-08-07 13:15:00,48.59,48.71,48.58,48.69,67080.0,37.2757,37.3677,37.268,37.3524,67080.0
2017-08-07 13:20:00,48.69,48.73,48.65,48.71,61851.0,37.3524,37.3831,37.3217,37.3677,61851.0
2017-08-07 13:25:00,48.71,48.73,48.65,48.67,58657.0,37.3677,37.3831,37.3217,37.3371,58657.0
2017-08-07 13:30:00,48.68,48.71,48.67,48.68,45020.0,37.3447,37.3677,37.3371,37.3447,45020.0
2017-08-07 13:35:00,48.69,48.7,48.67,48.67,36892.0,37.3524,37.3601,37.3371,37.3371,36892.0
2017-08-07 13:40:00,48.67,48.69,48.66,48.68,52852.0,37.3371,37.3524,37.3294,37.3447,52852.0
2017-08-07 13:45:00,48.68,48.68,48.62,48.63,62325.0,37.3447,37.3447,37.2987,37.3064,62325.0
2017-08-07 13:50:00,48.62,48.63,48.6,48.61,43783.0,37.2987,37.3064,37.2834,37.291,43783.0
2017-08-07 13:55:00,48.61,48.68,48.59,48.6,104214.0,37.291,37.3447,37.2757,37.2834,104214.0
2017-08-07 14:00:00,48.61,48.61,48.53,48.55,82890.0,37.291,37.291,37.2297,37.245,82890.0
2017-08-07 14:05:00,48.54,48.61,48.53,48.58,115757.0,37.2373,37.291,37.2297,37.268,115757.0
2017-08-07 14:10:00,48.58,48.63,48.57,48.61,49483.0,37.268,37.3064,37.2603,37.291,49483.0
2017-08-07 14:15:00,48.61,48.62,48.57,48.58,57289.0,37.291,37.2987,37.2603,37.268,57289.0
2017-08-07 14:20:00,48.58,48.61,48.56,48.57,132751.0,37.268,37.291,37.2527,37.2603,132751.0
2017-08-07 14:25:00,48.57,48.57,48.52,48.53,49071.0,37.2603,37.2603,37.222,37.2297,49071.0
2017-08-07 14:30:00,48.53,48.56,48.52,48.55,36994.0,37.2297,37.2527,37.222,37.245,36994.0
2017-08-07 14:35:00,48.55,48.6,48.55,48.59,60614.0,37.245,37.2834,37.245,37.2757,60614.0
2017-08-07 14:40:00,48.59,48.64,48.59,48.59,56593.0,37.2757,37.314,37.2757,37.2757,56593.0
2017-08-07 14:45:00,48.6,48.62,48.58,48.6,71885.0,37.2834,37.2987,37.268,37.2834,71885.0
2017-08-07 14:50:00,48.61,48.64,48.6,48.63,45247.0,37.291,37.314,37.2834,37.3064,45247.0
2017-08-07 14:55:00,48.63,48.64,48.59,48.61,58543.0,37.3064,37.314,37.2757,37.291,58543.0
2017-08-07 15:00:00,48.61,48.62,48.57,48.62,84464.0,37.291,37.2987,37.2603,37.2987,84464.0
2017-08-07 15:05:00,48.62,48.69,48.61,48.67,102909.0,37.2987,37.3524,37.291,37.3371,102909.0
2017-08-07 15:10:00,48.66,48.69,48.66,48.66,56273.0,37.3294,37.3524,37.3294,37.3294,56273.0
2017-08-07 15:15:00,48.66,48.71,48.66,48.71,66012.0,37.3294,37.3677,37.3294,37.3677,66012.0
2017-08-07 15:20:00,48.71,48.77,48.7,48.75,135781.0,37.3677,37.4138,37.3601,37.3984,135781.0
2017-08-07 15:25:00,48.75,48.75,48.7,48.72,100418.0,37.3984,37.3984,37.3601,37.3754,100418.0
2017-08-07 15:30:00,48.71,48.73,48.65,48.66,154496.0,37.3677,37.3831,37.3217,37.3294,154496.0
2017-08-07 15:35:00,48.66,48.67,48.59,48.62,160797.0,37.3294,37.3371,37.2757,37.2987,160797.0
2017-08-07 15:40:00,48.63,48.65,48.55,48.57,141080.0,37.3064,37.3217,37.245,37.2603,141080.0
2017-08-07 15:45:00,48.58,48.66,48.56,48.56,157466.0,37.268,37.3294,37.2527,37.2527,157466.0
2017-08-07 15:50:00,48.57,48.58,48.51,48.57,295841.0,37.2603,37.268,37.2143,37.2603,295841.0
2017-08-07 15:55:00,48.58,48.58,48.51,48.54,455701.0,37.268,37.268,37.2143,37.2373,455701.0
2017-08-08 09:30:00,48.47,48.69,48.44,48.66,169767.0,37.1836,37.3524,37.1606,37.3294,169767.0
2017-08-08 09:35:00,48.66,48.69,48.49,48.54,134038.0,37.3294,37.3524,37.199,37.2373,134038.0
2017-08-08 09:40:00,48.54,48.63,48.46,48.51,93199.0,37.2373,37.3064,37.176,37.2143,93199.0
2017-08-08 09:45:00,48.51,48.54,48.41,48.45,73597.0,37.2143,37.2373,37.1376,37.1683,73597.0
2017-08-08 09:50:00,48.46,48.54,48.43,48.45,72585.0,37.176,37.2373,37.1529,37.1683,72585.0
2017-08-08 09:55:00,48.45,48.52,48.42,48.44,76724.0,37.1683,37.222,37.1453,37.1606,76724.0
2017-08-08 10:00:00,48.44,48.53,48.43,48.52,97896.0,37.1606,37.2297,37.1529,37.222,97896.0
2017-08-08 10:05:00,48.53,48.53,48.47,48.51,54370.0,37.2297,37.2297,37.1836,37.2143,54370.0
2017-08-08 10:10:00,48.52,48.57,48.48,48.55,167744.0,37.222,37.2603,37.1913,37.245,167744.0
2017-08-08 10:15:00,48.55,48.67,48.55,48.61,66069.0,37.245,37.3371,37.245,37.291,66069.0
2017-08-08 10:20:00,48.62,48.64,48.51,48.51,54180.0,37.2987,37.314,37.2143,37.2143,54180.0
2017-08-08 10:25:00,48.51,48.62,48.51,48.62,48404.0,37.2143,37.2987,37.2143,37.2987,48404.0
2017-08-08 10:30:00,48.62,48.63,48.58,48.63,56420.0,37.2987,37.3064,37.268,37.3064,56420.0
2017-08-08 10:35:00,48.63,48.64,48.56,48.6,153190.0,37.3064,37.314,37.2527,37.2834,153190.0
2017-08-08 10:40:00,48.61,48.68,48.57,48.63,135744.0,37.291,37.3447,37.2603,37.3064,135744.0
2017-08-08 10:45:00,48.63,48.67,48.61,48.66,57572.0,37.3064,37.3371,37.291,37.3294,57572.0
2017-08-08 10:50:00,48.68,48.77,48.64,48.75,74874.0,37.3447,37.4138,37.314,37.3984,74874.0
2017-08-08 10:55:00,48.74,48.83,48.72,48.8,95057.0,37.3908,37.4598,37.3754,37.4368,95057.0
2017-08-08 11:00:00,48.81,48.84,48.77,48.79,47877.0,37.4445,37.4675,37.4138,37.4291,47877.0
2017-08-08 11:05:00,48.79,48.87,48.78,48.84,87434.0,37.4291,37.4905,37.4214,37.4675,87434.0
2017-08-08 11:10:00,48.85,48.85,48.75,48.77,59184.0,37.4751,37.4751,37.3984,37.4138,59184.0
2017-08-08 11:15:00,48.77,48.84,48.76,48.84,38950.0,37.4138,37.4675,37.4061,37.4675,38950.0
2017-08-08 11:20:00,48.83,48.84,48.76,48.77,60178.0,37.4598,37.4675,37.4061,37.4138,60178.0
2017-08-08 11:25:00,48.78,48.8,48.72,48.78,43826.0,37.4214,37.4368,37.3754,37.4214,43826.0
2017-08-08 11:30:00,48.78,48.88,48.77,48.86,62786.0,37.4214,37.4982,37.4138,37.4828,62786.0
2017-08-08 11:35:00,48.86,48.89,48.84,48.86,80218.0,37.4828,37.5058,37.4675,37.4828,80218.0
2017-08-08 11:40:00,48.87,48.89,48.82,48.87,94807.0,37.4905,37.5058,37.4521,37.4905,94807.0
2017-08-08 11:45:00,48.87,48.9,48.83,48.88,62177.0,37.4905,37.5135,37.4598,37.4982,62177.0
2017-08-08 11:50:00,48.88,48.94,48.87,48.94,58828.0,37.4982,37.5442,37.4905,37.5442,58828.0
2017-08-08 11:55:00,48.93,48.93,48.87,48.91,42246.0,37.5365,37.5365,37.4905,37.5212,42246.0
2017-08-08 12:00:00,48.91,48.92,48.88,48.92,34660.0,37.5212,37.5288,37.4982,37.5288,34660.0
2017-08-08 12:05:00,48.91,49.03,48.91,49.01,87530.0,37.5212,37.6132,37.5212,37.5979,87530.0
2017-08-08 12:10:00,49.02,49.16,49.01,49.13,135442.0,37.6056,37.713,37.5979,37.6899,135442.0
2017-08-08 12:15:00,49.13,49.16,49.02,49.05,116180.0,37.6899,37.713,37.6056,37.6286,116180.0
2017-08-08 12:20:00,49.05,49.07,49.04,49.07,144434.0,37.6286,37.6439,37.6209,37.6439,144434.0
2017-08-08 12:25:00,49.07,49.08,49.02,49.05,78732.0,37.6439,37.6516,37.6056,37.6286,78732.0
2017-08-08 12:30:00,49.05,49.07,49.0,49.07,46140.0,37.6286,37.6439,37.5902,37.6439,46140.0
2017-08-08 12:35:00,49.07,49.09,49.0,49.02,63773.0,37.6439,37.6593,37.5902,37.6056,63773.0
2017-08-08 12:40:00,49.02,49.05,49.0,49.03,40608.0,37.6056,37.6286,37.5902,37.6132,40608.0
2017-08-08 12:45:00,49.04,49.04,48.92,48.94,129511.0,37.6209,37.6209,37.5288,37.5442,129511.0
2017-08-08 12:50:00,48.94,48.95,48.9,48.9,66097.0,37.5442,37.5519,37.5135,37.5135,66097.0
2017-08-08 12:55:00,48.91,49.08,48.9,49.06,170290.0,37.5212,37.6516,37.5135,37.6362,170290.0
2017-08-08 13:00:00,49.07,49.07,48.92,48.94,123764.0,37.6439,37.6439,37.5288,37.5442,123764.0
2017-08-08 13:05:00,48.93,48.96,48.89,48.95,83503.0,37.5365,37.5595,37.5058,37.5519,83503.0
2017-08-08 13:10:00,48.95,48.98,48.93,48.96,53414.0,37.5519,37.5749,37.5365,37.5595,53414.0
2017-08-08 13:15:00,48.96,48.99,48.9,48.91,66962.0,37.5595,37.5825,37.5135,37.5212,66962.0
2017-08-08 13:20:00,48.91,48.95,48.89,48.94,61795.0,37.5212,37.5519,37.5058,37.5442,61795.0
2017-08-08 13:25:00,48.94,48.99,48.85,48.86,75310.0,37.5442,37.5825,37.4751,37.4828,75310.0
2017-08-08 13:30:00,48.86,48.86,48.77,48.84,70308.0,37.4828,37.4828,37.4138,37.4675,70308.0
2017-08-08 13:35:00,48.84,48.89,48.84,48.89,83640.0,37.4675,37.5058,37.4675,37.5058,83640.0
2017-08-08 13:40:00,48.88,48.96,48.88,48.91,36500.0,37.4982,37.5595,37.4982,37.5212,36500.0
2017-08-08 13:45:00,48.92,48.93,48.89,48.92,41043.0,37.5288,37.5365,37.5058,37.5288,41043.0
2017-08-08 13:50:00,48.92,48.95,48.91,48.93,47686.0,37.5288,37.5519,37.5212,37.5365,47686.0
2017-08-08 13:55:00,48.92,48.93,48.86,48.86,39224.0,37.5288,37.5365,37.4828,37.4828,39224.0
2017-08-08 14:00:00,48.87,48.87,48.82,48.85,33817.0,37.4905,37.4905,37.4521,37.4751,33817.0
2017-08-08 14:05:00,48.84,48.85,48.81,48.84,44174.0,37.4675,37.4751,37.4445,37.4675,44174.0
2017-08-08 14:10:00,48.83,48.84,48.82,48.82,17507.0,37.4598,37.4675,37.4521,37.4521,17507.0
2017-08-08 14:15:00,48.82,48.9,48.82,48.89,67507.0,37.4521,37.5135,37.4521,37.5058,67507.0
2017-08-08 14:20:00,48.89,48.92,48.88,48.91,36177.0,37.5058,37.5288,37.4982,37.5212,36177.0
2017-08-08 14:25:00,48.9,48.92,48.86,48.86,39852.0,37.5135,37.5288,37.4828,37.4828,39852.0
2017-08-08 14:30:00,48.86,48.88,48.82,48.82,44980.0,37.4828,37.4982,37.4521,37.4521,44980.0
2017-08-08 14:35:00,48.82,48.92,48.82,48.92,72685.0,37.4521,37.5288,37.4521,37.5288,72685.0
2017-08-08 14:40:00,48.92,48.94,48.9,48.9,59558.0,37.5288,37.5442,37.5135,37.5135,59558.0
2017-08-08 14:45:00,48.9,48.9,48.8,48.81,52870.0,37.5135,37.5135,37.4368,37.4445,52870.0
2017-08-08 14:50:00,48.81,48.83,48.79,48.79,33064.0,37.4445,37.4598,37.4291,37.4291,33064.0
2017-08-08 14:55:00,48.79,48.8,48.69,48.7,63817.0,37.4291,37.4368,37.3524,37.3601,63817.0
2017-08-08 15:00:00,48.7,48.71,48.63,48.66,89457.0,37.3601,37.3677,37.3064,37.3294,89457.0
2017-08-08 15:05:00,48.65,48.76,48.64,48.72,64387.0,37.3217,37.4061,37.314,37.3754,64387.0
2017-08-08 15:10:00,48.73,48.83,48.71,48.82,135107.0,37.3831,37.4598,37.3677,37.4521,135107.0
2017-08-08 15:15:00,48.83,48.87,48.81,48.87,83895.0,37.4598,37.4905,37.4445,37.4905,83895.0
2017-08-08 15:20:00,48.86,48.87,48.8,48.8,124170.0,37.4828,37.4905,37.4368,37.4368,124170.0
2017-08-08 15:25:00,48.81,48.85,48.78,48.82,136929.0,37.4445,37.4751,37.4214,37.4521,136929.0
2017-08-08 15:30:00,48.81,48.82,48.67,48.72,126717.0,37.4445,37.4521,37.3371,37.3754,126717.0
2017-08-08 15:35:00,48.72,48.81,48.66,48.8,141033.0,37.3754,37.4445,37.3294,37.4368,141033.0
2017-08-08 15:40:00,48.8,48.82,48.77,48.8,198559.0,37.4368,37.4521,37.4138,37.4368,198559.0
2017-08-08 15:45:00,48.8,48.85,48.78,48.79,151068.0,37.4368,37.4751,37.4214,37.4291,151068.0
2017-08-08 15:50:00,48.79,48.8,48.72,48.78,189756.0,37.4291,37.4368,37.3754,37.4214,189756.0
2017-08-08 15:55:00,48.78,48.8,48.73,48.77,372477.0,37.4214,37.4368,37.3831,37.4138,372477.0
2017-08-09 09:30:00,48.42,48.63,48.42,48.55,153611.0,37.1453,37.3064,37.1453,37.245,153611.0
2017-08-09 09:35:00,48.56,48.57,48.15,48.15,108506.0,37.2527,37.2603,36.9381,36.9381,108506.0
2017-08-09 09:40:00,48.14,48.15,47.97,48.14,147696.0,36.9305,36.9381,36.8001,36.9305,147696.0
2017-08-09 09:45:00,48.14,48.21,48.06,48.17,104992.0,36.9305,36.9842,36.8691,36.9535,104992.0
2017-08-09 09:50:00,48.19,48.28,48.15,48.15,37261.0,36.9688,37.0379,36.9381,36.9381,37261.0
2017-08-09 09:55:00,48.14,48.31,48.14,48.21,133631.0,36.9305,37.0609,36.9305,36.9842,133631.0
2017-08-09 10:00:00,48.22,48.23,48.11,48.15,112090.0,36.9918,36.9995,36.9075,36.9381,112090.0
2017-08-09 10:05:00,48.14,48.2,48.09,48.12,63354.0,36.9305,36.9765,36.8921,36.9151,63354.0
2017-08-09 10:10:00,48.12,48.14,48.02,48.03,64854.0,36.9151,36.9305,36.8384,36.8461,64854.0
2017-08-09 10:15:00,48.03,48.17,48.03,48.12,48683.0,36.8461,36.9535,36.8461,36.9151,48683.0
2017-08-09 10:20:00,48.11,48.21,48.1,48.19,91723.0,36.9075,36.9842,36.8998,36.9688,91723.0
2017-08-09 10:25:00,48.18,48.22,48.13,48.22,80764.0,36.9612,36.9918,36.9228,36.9918,80764.0
2017-08-09 10:30:00,48.21,48.32,48.19,48.3,73101.0,36.9842,37.0686,36.9688,37.0532,73101.0
2017-08-09 10:35:00,48.32,48.35,48.17,48.2,73571.0,37.0686,37.0916,36.9535,36.9765,73571.0
2017-08-09 10:40:00,48.2,48.25,48.18,48.25,69998.0,36.9765,37.0149,36.9612,37.0149,69998.0
2017-08-09 10:45:00,48.25,48.28,48.22,48.22,50067.0,37.0149,37.0379,36.9918,36.9918,50067.0
2017-08-09 10:50:00,48.22,48.22,48.13,48.21,40757.0,36.9918,36.9918,36.9228,36.9842,40757.0
2017-08-09 10:55:00,48.21,48.23,48.12,48.13,60218.0,36.9842,36.9995,36.9151,36.9228,60218.0
2017-08-09 11:00:00,48.14,48.14,48.07,48.11,93696.0,36.9305,36.9305,36.8768,36.9075,93696.0
2017-08-09 11:05:00,48.1,48.17,48.1,48.11,64488.0,36.8998,36.9535,36.8998,36.9075,64488.0
2017-08-09 11:10:00,48.11,48.11,48.02,48.04,43656.0,36.9075,36.9075,36.8384,36.8538,43656.0
2017-08-09 11:15:00,48.04,48.06,47.97,47.98,29629.0,36.8538,36.8691,36.8001,36.8077,29629.0
2017-08-09 11:20:00,47.97,48.06,47.97,48.02,54088.0,36.8001,36.8691,36.8001,36.8384,54088.0
2017-08-09 11:25:00,48.02,48.06,48.01,48.03,70303.0,36.8384,36.8691,36.8307,36.8461,70303.0
2017-08-09 11:30:00,48.02,48.05,48.0,48.01,76538.0,36.8384,36.8614,36.8231,36.8307,76538.0
2017-08-09 11:35:00,48.0,48.02,47.93,47.99,55498.0,36.8231,36.8384,36.7694,36.8154,55498.0
2017-08-09 11:40:00,48.0,48.03,47.95,47.96,51701.0,36.8231,36.8461,36.7847,36.7924,51701.0
2017-08-09 11:45:00,47.96,48.0,47.92,47.98,45770.0,36.7924,36.8231,36.7617,36.8077,45770.0
2017-08-09 11:50:00,47.99,48.09,47.96,48.04,76686.0,36.8154,36.8921,36.7924,36.8538,76686.0
2017-08-09 11:55:00,48.04,48.07,48.0,48.0,91123.0,36.8538,36.8768,36.8231,36.8231,91123.0
2017-08-09 12:00:00,48.0,48.09,47.99,48.07,43474.0,36.8231,36.8921,36.8154,36.8768,43474.0
2017-08-09 12:05:00,48.07,48.09,47.98,47.98,30493.0,36.8768,36.8921,36.8077,36.8077,30493.0
2017-08-09 12:10:00,47.98,47.99,47.94,47.95,32467.0,36.8077,36.8154,36.777,36.7847,32467.0
2017-08-09 12:15:00,47.95,48.0,47.94,47.97,41347.0,36.7847,36.8231,36.777,36.8001,41347.0
2017-08-09 12:20:00,47.98,48.07,47.97,48.02,73109.0,36.8077,36.8768,36.8001,36.8384,73109.0
2017-08-09 12:25:00,48.02,48.05,48.01,48.01,50728.0,36.8384,36.8614,36.8307,36.8307,50728.0
2017-08-09 12:30:00,48.01,48.08,48.01,48.07,36016.0,36.8307,36.8844,36.8307,36.8768,36016.0
2017-08-09 12:35:00,48.08,48.09,48.0,48.0,334705.0,36.8844,36.8921,36.8231,36.8231,334705.0
2017-08-09 12:40:00,48.01,48.04,48.0,48.03,105110.0,36.8307,36.8538,36.8231,36.8461,105110.0
2017-08-09 12:45:00,48.02,48.04,47.99,48.04,48858.0,36.8384,36.8538,36.8154,36.8538,48858.0
2017-08-09 12:50:00,48.04,48.07,48.01,48.02,51828.0,36.8538,36.8768,36.8307,36.8384,51828.0
2017-08-09 12:55:00,48.02,48.06,48.0,48.04,77143.0,36.8384,36.8691,36.8231,36.8538,77143.0
2017-08-09 13:00:00,48.04,48.13,48.03,48.1,76123.0,36.8538,36.9228,36.8461,36.8998,76123.0
2017-08-09 13:05:00,48.1,48.2,48.09,48.13,60873.0,36.8998,36.9765,36.8921,36.9228,60873.0
2017-08-09 13:10:00,48.13,48.13,48.06,48.08,34912.0,36.9228,36.9228,36.8691,36.8844,34912.0
2017-08-09 13:15:00,48.07,48.09,48.04,48.05,34257.0,36.8768,36.8921,36.8538,36.8614,34257.0
2017-08-09 13:20:00,48.06,48.12,48.06,48.1,38842.0,36.8691,36.9151,36.8691,36.8998,38842.0
2017-08-09 13:25:00,48.09,48.12,48.05,48.12,70693.0,36.8921,36.9151,36.8614,36.9151,70693.0
2017-08-09 13:30:00,48.12,48.13,48.05,48.08,47537.0,36.9151,36.9228,36.8614,36.8844,47537.0
2017-08-09 13:35:00,48.07,48.09,48.04,48.05,43778.0,36.8768,36.8921,36.8538,36.8614,43778.0
2017-08-09 13:40:00,48.05,48.13,48.05,48.09,41226.0,36.8614,36.9228,36.8614,36.8921,41226.0
2017-08-09 13:45:00,48.09,48.12,48.09,48.11,40003.0,36.8921,36.9151,36.8921,36.9075,40003.0
2017-08-09 13:50:00,48.1,48.11,48.07,48.1,21082.0,36.8998,36.9075,36.8768,36.8998,21082.0
2017-08-09 13:55:00,48.09,48.1,48.06,48.08,27947.0,36.8921,36.8998,36.8691,36.8844,27947.0
2017-08-09 14:00:00,48.09,48.1,48.05,48.1,38172.0,36.8921,36.8998,36.8614,36.8998,38172.0
2017-08-09 14:05:00,48.09,48.1,48.05,48.08,63427.0,36.8921,36.8998,36.8614,36.8844,63427.0
2017-08-09 14:10:00,48.08,48.08,48.05,48.05,56779.0,36.8844,36.8844,36.8614,36.8614,56779.0
2017-08-09 14:15:00,48.05,48.11,48.05,48.1,31186.0,36.8614,36.9075,36.8614,36.8998,31186.0
2017-08-09 14:20:00,48.09,48.13,48.08,48.1,87343.0,36.8921,36.9228,36.8844,36.8998,87343.0
2017-08-09 14:25:00,48.1,48.13,48.09,48.13,45065.0,36.8998,36.9228,36.8921,36.9228,45065.0
2017-08-09 14:30:00,48.13,48.13,48.07,48.08,102510.0,36.9228,36.9228,36.8768,36.8844,102510.0
2017-08-09 14:35:00,48.07,48.11,48.06,48.07,78306.0,36.8768,36.9075,36.8691,36.8768,78306.0
2017-08-09 14:40:00,48.08,48.11,48.07,48.11,50903.0,36.8844,36.9075,36.8768,36.9075,50903.0
2017-08-09 14:45:00,48.11,48.11,48.06,48.09,46882.0,36.9075,36.9075,36.8691,36.8921,46882.0
2017-08-09 14:50:00,48.09,48.15,48.08,48.15,52741.0,36.8921,36.9381,36.8844,36.9381,52741.0
2017-08-09 14:55:00,48.15,48.19,48.14,48.16,56433.0,36.9381,36.9688,36.9305,36.9458,56433.0
2017-08-09 15:00:00,48.16,48.18,48.14,48.18,46567.0,36.9458,36.9612,36.9305,36.9612,46567.0
2017-08-09 15:05:00,48.18,48.18,48.1,48.11,35827.0,36.9612,36.9612,36.8998,36.9075,35827.0
2017-08-09 15:10:00,48.1,48.16,48.1,48.12,42736.0,36.8998,36.9458,36.8998,36.9151,42736.0
2017-08-09 15:15:00,48.12,48.15,48.11,48.12,75524.0,36.9151,36.9381,36.9075,36.9151,75524.0
2017-08-09 15:20:00,48.12,48.13,48.09,48.12,45460.0,36.9151,36.9228,36.8921,36.9151,45460.0
2017-08-09 15:25:00,48.13,48.19,48.12,48.19,71091.0,36.9228,36.9688,36.9151,36.9688,71091.0
2017-08-09 15:30:00,48.19,48.2,48.12,48.16,104813.0,36.9688,36.9765,36.9151,36.9458,104813.0
2017-08-09 15:35:00,48.16,48.21,48.14,48.19,82990.0,36.9458,36.9842,36.9305,36.9688,82990.0
2017-08-09 15:40:00,48.19,48.23,48.19,48.23,62158.0,36.9688,36.9995,36.9688,36.9995,62158.0
2017-08-09 15:45:00,48.23,48.29,48.23,48.24,119366.0,36.9995,37.0455,36.9995,37.0072,119366.0
2017-08-09 15:50:00,48.25,48.3,48.21,48.24,119903.0,37.0149,37.0532,36.9842,37.0072,119903.0
2017-08-09 15:55:00,48.25,48.32,48.24,48.3,193078.0,37.0149,37.0686,37.0072,37.0532,193078.0
2017-08-10 09:30:00,47.77,47.96,47.77,47.8,114133.0,36.6466,36.7924,36.6466,36.6696,114133.0
2017-08-10 09:35:00,47.8,47.81,47.67,47.8,60891.0,36.6696,36.6773,36.5699,36.6696,60891.0
2017-08-10 09:40:00,47.8,47.8,47.57,47.6,94138.0,36.6696,36.6696,36.4932,36.5162,94138.0
2017-08-10 09:45:00,47.59,47.64,47.5,47.55,54817.0,36.5085,36.5469,36.4395,36.4779,54817.0
2017-08-10 09:50:00,47.55,47.64,47.5,47.63,135412.0,36.4779,36.5469,36.4395,36.5392,135412.0
2017-08-10 09:55:00,47.63,47.65,47.57,47.62,96258.0,36.5392,36.5546,36.4932,36.5316,96258.0
2017-08-10 10:00:00,47.62,47.63,47.52,47.52,79883.0,36.5316,36.5392,36.4548,36.4548,79883.0
2017-08-10 10:05:00,47.52,47.52,47.35,47.43,68415.0,36.4548,36.4548,36.3244,36.3858,68415.0
2017-08-10 10:10:00,47.42,47.42,47.26,47.29,73345.0,36.3781,36.3781,36.2554,36.2784,73345.0
2017-08-10 10:15:00,47.3,47.4,47.22,47.4,61011.0,36.2861,36.3628,36.2247,36.3628,61011.0
2017-08-10 10:20:00,47.42,47.42,47.34,47.34,37801.0,36.3781,36.3781,36.3168,36.3168,37801.0
2017-08-10 10:25:00,47.34,47.34,47.19,47.25,137861.0,36.3168,36.3168,36.2017,36.2477,137861.0
2017-08-10 10:30:00,47.26,47.27,47.17,47.22,71176.0,36.2554,36.2631,36.1863,36.2247,71176.0
2017-08-10 10:35:00,47.21,47.29,47.19,47.28,54374.0,36.217,36.2784,36.2017,36.2707,54374.0
2017-08-10 10:40:00,47.28,47.3,47.21,47.24,80826.0,36.2707,36.2861,36.217,36.24,80826.0
2017-08-10 10:45:00,47.25,47.27,47.1,47.1,70143.0,36.2477,36.2631,36.1326,36.1326,70143.0
2017-08-10 10:50:00,47.11,47.11,47.0,47.01,93973.0,36.1403,36.1403,36.0559,36.0636,93973.0
2017-08-10 10:55:00,47.01,47.02,46.96,46.98,117144.0,36.0636,36.0713,36.0252,36.0406,117144.0
2017-08-10 11:00:00,46.98,46.99,46.91,46.92,120267.0,36.0406,36.0482,35.9869,35.9945,120267.0
2017-08-10 11:05:00,46.92,46.99,46.92,46.98,70229.0,35.9945,36.0482,35.9945,36.0406,70229.0
2017-08-10 11:10:00,46.98,46.99,46.86,46.89,139975.0,36.0406,36.0482,35.9485,35.9715,139975.0
2017-08-10 11:15:00,46.88,46.95,46.84,46.91,102512.0,35.9639,36.0176,35.9332,35.9869,102512.0
2017-08-10 11:20:00,46.91,46.93,46.8,46.8,97819.0,35.9869,36.0022,35.9025,35.9025,97819.0
2017-08-10 11:25:00,46.8,46.81,46.39,46.61,547024.0,35.9025,35.9102,35.588,35.7567,547024.0
2017-08-10 11:30:00,46.62,46.78,46.59,46.77,143137.0,35.7644,35.8871,35.7414,35.8795,143137.0
2017-08-10 11:35:00,46.78,46.95,46.78,46.89,67819.0,35.8871,36.0176,35.8871,35.9715,67819.0
2017-08-10 11:40:00,46.89,46.93,46.81,46.9,108748.0,35.9715,36.0022,35.9102,35.9792,108748.0
2017-08-10 11:45:00,46.9,46.91,46.84,46.9,48500.0,35.9792,35.9869,35.9332,35.9792,48500.0
2017-08-10 11:50:00,46.91,46.93,46.84,46.87,52300.0,35.9869,36.0022,35.9332,35.9562,52300.0
2017-08-10 11:55:00,46.87,46.97,46.86,46.9,51271.0,35.9562,36.0329,35.9485,35.9792,51271.0
2017-08-10 12:00:00,46.9,46.9,46.73,46.84,197753.0,35.9792,35.9792,35.8488,35.9332,197753.0
2017-08-10 12:05:00,46.85,46.88,46.8,46.86,32296.0,35.9408,35.9639,35.9025,35.9485,32296.0
2017-08-10 12:10:00,46.86,46.93,46.84,46.86,59765.0,35.9485,36.0022,35.9332,35.9485,59765.0
2017-08-10 12:15:00,46.85,46.9,46.76,46.8,45840.0,35.9408,35.9792,35.8718,35.9025,45840.0
2017-08-10 12:20:00,46.8,46.83,46.74,46.82,62679.0,35.9025,35.9255,35.8565,35.9178,62679.0
2017-08-10 12:25:00,46.82,46.85,46.78,46.81,70056.0,35.9178,35.9408,35.8871,35.9102,70056.0
2017-08-10 12:30:00,46.81,46.86,46.79,46.85,66433.0,35.9102,35.9485,35.8948,35.9408,66433.0
2017-08-10 12:35:00,46.86,46.96,46.81,46.95,75466.0,35.9485,36.0252,35.9102,36.0176,75466.0
2017-08-10 12:40:00,46.94,47.05,46.93,47.04,70933.0,36.0099,36.0943,36.0022,36.0866,70933.0
2017-08-10 12:45:00,47.04,47.1,47.03,47.04,51533.0,36.0866,36.1326,36.0789,36.0866,51533.0
2017-08-10 12:50:00,47.04,47.08,47.02,47.07,46930.0,36.0866,36.1173,36.0713,36.1096,46930.0
2017-08-10 12:55:00,47.06,47.1,47.04,47.09,48724.0,36.1019,36.1326,36.0866,36.125,48724.0
2017-08-10 13:00:00,47.09,47.13,47.05,47.13,48374.0,36.125,36.1556,36.0943,36.1556,48374.0
2017-08-10 13:05:00,47.12,47.15,47.08,47.1,37218.0,36.148,36.171,36.1173,36.1326,37218.0
2017-08-10 13:10:00,47.09,47.1,47.03,47.05,65670.0,36.125,36.1326,36.0789,36.0943,65670.0
2017-08-10 13:15:00,47.06,47.15,47.06,47.14,51784.0,36.1019,36.171,36.1019,36.1633,51784.0
2017-08-10 13:20:00,47.14,47.27,47.13,47.24,60020.0,36.1633,36.2631,36.1556,36.24,60020.0
2017-08-10 13:25:00,47.24,47.29,47.18,47.19,64553.0,36.24,36.2784,36.194,36.2017,64553.0
2017-08-10 13:30:00,47.18,47.18,47.14,47.16,24438.0,36.194,36.194,36.1633,36.1787,24438.0
2017-08-10 13:35:00,47.16,47.16,47.13,47.15,26305.0,36.1787,36.1787,36.1556,36.171,26305.0
2017-08-10 13:40:00,47.15,47.16,47.1,47.1,32753.0,36.171,36.1787,36.1326,36.1326,32753.0
2017-08-10 13:45:00,47.1,47.14,47.04,47.07,41953.0,36.1326,36.1633,36.0866,36.1096,41953.0
2017-08-10 13:50:00,47.07,47.07,47.02,47.03,20974.0,36.1096,36.1096,36.0713,36.0789,20974.0
2017-08-10 13:55:00,47.04,47.08,47.02,47.07,26529.0,36.0866,36.1173,36.0713,36.1096,26529.0
2017-08-10 14:00:00,47.07,47.09,47.0,47.01,30025.0,36.1096,36.125,36.0559,36.0636,30025.0
2017-08-10 14:05:00,47.01,47.04,46.98,47.02,48297.0,36.0636,36.0866,36.0406,36.0713,48297.0
2017-08-10 14:10:00,47.02,47.05,47.01,47.04,29892.0,36.0713,36.0943,36.0636,36.0866,29892.0
2017-08-10 14:15:00,47.04,47.1,47.02,47.1,59181.0,36.0866,36.1326,36.0713,36.1326,59181.0
2017-08-10 14:20:00,47.1,47.15,47.07,47.09,43704.0,36.1326,36.171,36.1096,36.125,43704.0
2017-08-10 14:25:00,47.09,47.14,47.06,47.13,116916.0,36.125,36.1633,36.1019,36.1556,116916.0
2017-08-10 14:30:00,47.13,47.25,47.13,47.19,85075.0,36.1556,36.2477,36.1556,36.2017,85075.0
2017-08-10 14:35:00,47.19,47.19,47.08,47.08,39702.0,36.2017,36.2017,36.1173,36.1173,39702.0
2017-08-10 14:40:00,47.08,47.13,47.07,47.1,49215.0,36.1173,36.1556,36.1096,36.1326,49215.0
2017-08-10 14:45:00,47.11,47.16,47.09,47.13,43420.0,36.1403,36.1787,36.125,36.1556,43420.0
2017-08-10 14:50:00,47.14,47.15,47.07,47.07,55089.0,36.1633,36.171,36.1096,36.1096,55089.0
2017-08-10 14:55:00,47.07,47.11,47.01,47.05,52691.0,36.1096,36.1403,36.0636,36.0943,52691.0
2017-08-10 15:00:00,47.05,47.1,47.0,47.03,45085.0,36.0943,36.1326,36.0559,36.0789,45085.0
2017-08-10 15:05:00,47.02,47.07,46.99,47.03,94448.0,36.0713,36.1096,36.0482,36.0789,94448.0
2017-08-10 15:10:00,47.02,47.03,46.96,46.98,77780.0,36.0713,36.0789,36.0252,36.0406,77780.0
2017-08-10 15:15:00,46.98,46.99,46.89,46.92,107229.0,36.0406,36.0482,35.9715,35.9945,107229.0
2017-08-10 15:20:00,46.92,46.92,46.84,46.85,38509.0,35.9945,35.9945,35.9332,35.9408,38509.0
2017-08-10 15:25:00,46.85,46.86,46.78,46.84,61361.0,35.9408,35.9485,35.8871,35.9332,61361.0
2017-08-10 15:30:00,46.84,46.88,46.8,46.83,178844.0,35.9332,35.9639,35.9025,35.9255,178844.0
2017-08-10 15:35:00,46.83,46.87,46.75,46.76,123179.0,35.9255,35.9562,35.8641,35.8718,123179.0
2017-08-10 15:40:00,46.75,46.82,46.74,46.82,110011.0,35.8641,35.9178,35.8565,35.9178,110011.0
2017-08-10 15:45:00,46.81,46.84,46.77,46.77,224920.0,35.9102,35.9332,35.8795,35.8795,224920.0
2017-08-10 15:50:00,46.77,46.79,46.74,46.78,168578.0,35.8795,35.8948,35.8565,35.8871,168578.0
2017-08-10 15:55:00,46.78,46.82,46.71,46.73,439722.0,35.8871,35.9178,35.8334,35.8488,439722.0
2017-08-11 09:30:00,46.71,47.01,46.71,46.87,138215.0,35.8334,36.0636,35.8334,35.9562,138215.0
2017-08-11 09:35:00,46.87,46.96,46.82,46.9,82366.0,35.9562,36.0252,35.9178,35.9792,82366.0
2017-08-11 09:40:00,46.9,46.99,46.88,46.91,110534.0,35.9792,36.0482,35.9639,35.9869,110534.0
2017-08-11 09:45:00,46.91,46.91,46.67,46.78,89845.0,35.9869,35.9869,35.8028,35.8871,89845.0
2017-08-11 09:50:00,46.79,46.8,46.72,46.75,51238.0,35.8948,35.9025,35.8411,35.8641,51238.0
2017-08-11 09:55:00,46.74,46.74,46.6,46.62,59563.0,35.8565,35.8565,35.7491,35.7644,59563.0
2017-08-11 10:00:00,46.62,46.71,46.58,46.67,56647.0,35.7644,35.8334,35.7337,35.8028,56647.0
2017-08-11 10:05:00,46.67,46.8,46.66,46.78,49986.0,35.8028,35.9025,35.7951,35.8871,49986.0
2017-08-11 10:10:00,46.79,46.89,46.74,46.89,94384.0,35.8948,35.9715,35.8565,35.9715,94384.0
2017-08-11 10:15:00,46.89,46.89,46.77,46.78,114933.0,35.9715,35.9715,35.8795,35.8871,114933.0
2017-08-11 10:20:00,46.78,46.79,46.71,46.72,59905.0,35.8871,35.8948,35.8334,35.8411,59905.0
2017-08-11 10:25:00,46.72,46.75,46.7,46.72,52903.0,35.8411,35.8641,35.8258,35.8411,52903.0
2017-08-11 10:30:00,46.72,46.81,46.71,46.8,60322.0,35.8411,35.9102,35.8334,35.9025,60322.0
2017-08-11 10:35:00,46.81,46.87,46.77,46.8,100775.0,35.9102,35.9562,35.8795,35.9025,100775.0
2017-08-11 10:40:00,46.8,46.89,46.78,46.88,63104.0,35.9025,35.9715,35.8871,35.9639,63104.0
2017-08-11 10:45:00,46.88,46.89,46.83,46.88,63844.0,35.9639,35.9715,35.9255,35.9639,63844.0
2017-08-11 10:50:00,46.89,46.96,46.86,46.96,51514.0,35.9715,36.0252,35.9485,36.0252,51514.0
2017-08-11 10:55:00,46.95,46.96,46.87,46.87,60677.0,36.0176,36.0252,35.9562,35.9562,60677.0
2017-08-11 11:00:00,46.88,46.93,46.87,46.92,73804.0,35.9639,36.0022,35.9562,35.9945,73804.0
2017-08-11 11:05:00,46.93,46.95,46.86,46.86,48558.0,36.0022,36.0176,35.9485,35.9485,48558.0
2017-08-11 11:10:00,46.86,46.92,46.83,46.84,53693.0,35.9485,35.9945,35.9255,35.9332,53693.0
2017-08-11 11:15:00,46.83,46.84,46.79,46.79,65982.0,35.9255,35.9332,35.8948,35.8948,65982.0
2017-08-11 11:20:00,46.79,46.8,46.65,46.7,58329.0,35.8948,35.9025,35.7874,35.8258,58329.0
2017-08-11 11:25:00,46.7,46.74,46.64,46.65,59650.0,35.8258,35.8565,35.7797,35.7874,59650.0
2017-08-11 11:30:00,46.66,46.75,46.63,46.75,39058.0,35.7951,35.8641,35.7721,35.8641,39058.0
2017-08-11 11:35:00,46.75,46.8,46.75,46.79,38512.0,35.8641,35.9025,35.8641,35.8948,38512.0
2017-08-11 11:40:00,46.77,46.78,46.73,46.76,129427.0,35.8795,35.8871,35.8488,35.8718,129427.0
2017-08-11 11:45:00,46.76,46.81,46.76,46.78,69002.0,35.8718,35.9102,35.8718,35.8871,69002.0
2017-08-11 11:50:00,46.77,46.79,46.72,46.75,50295.0,35.8795,35.8948,35.8411,35.8641,50295.0
2017-08-11 11:55:00,46.75,46.76,46.71,46.73,74980.0,35.8641,35.8718,35.8334,35.8488,74980.0
2017-08-11 12:00:00,46.73,46.75,46.68,46.75,77041.0,35.8488,35.8641,35.8104,35.8641,77041.0
2017-08-11 12:05:00,46.75,46.8,46.73,46.8,63260.0,35.8641,35.9025,35.8488,35.9025,63260.0
2017-08-11 12:10:00,46.8,46.84,46.78,46.8,36210.0,35.9025,35.9332,35.8871,35.9025,36210.0
2017-08-11 12:15:00,46.8,46.82,46.78,46.8,20235.0,35.9025,35.9178,35.8871,35.9025,20235.0
2017-08-11 12:20:00,46.8,46.81,46.73,46.73,127468.0,35.9025,35.9102,35.8488,35.8488,127468.0
2017-08-11 12:25:00,46.73,46.74,46.67,46.68,18516.0,35.8488,35.8565,35.8028,35.8104,18516.0
2017-08-11 12:30:00,46.68,46.71,46.65,46.71,36748.0,35.8104,35.8334,35.7874,35.8334,36748.0
2017-08-11 12:35:00,46.7,46.73,46.7,46.71,32828.0,35.8258,35.8488,35.8258,35.8334,32828.0
2017-08-11 12:40:00,46.71,46.74,46.69,46.71,32313.0,35.8334,35.8565,35.8181,35.8334,32313.0
2017-08-11 12:45:00,46.71,46.73,46.7,46.7,23658.0,35.8334,35.8488,35.8258,35.8258,23658.0
2017-08-11 12:50:00,46.71,46.72,46.69,46.72,31426.0,35.8334,35.8411,35.8181,35.8411,31426.0
2017-08-11 12:55:00,46.72,46.72,46.68,46.68,29433.0,35.8411,35.8411,35.8104,35.8104,29433.0
2017-08-11 13:00:00,46.68,46.75,46.67,46.73,61083.0,35.8104,35.8641,35.8028,35.8488,61083.0
2017-08-11 13:05:00,46.73,46.8,46.73,46.79,27537.0,35.8488,35.9025,35.8488,35.8948,27537.0
2017-08-11 13:10:00,46.79,46.8,46.77,46.78,17326.0,35.8948,35.9025,35.8795,35.8871,17326.0
2017-08-11 13:15:00,46.78,46.8,46.77,46.77,24584.0,35.8871,35.9025,35.8795,35.8795,24584.0
2017-08-11 13:20:00,46.78,46.78,46.7,46.71,45471.0,35.8871,35.8871,35.8258,35.8334,45471.0
2017-08-11 13:25:00,46.71,46.73,46.7,46.71,48904.0,35.8334,35.8488,35.8258,35.8334,48904.0
2017-08-11 13:30:00,46.71,46.75,46.71,46.72,73178.0,35.8334,35.8641,35.8334,35.8411,73178.0
2017-08-11 13:35:00,46.72,46.75,46.72,46.73,66850.0,35.8411,35.8641,35.8411,35.8488,66850.0
2017-08-11 13:40:00,46.73,46.77,46.71,46.76,100832.0,35.8488,35.8795,35.8334,35.8718,100832.0
2017-08-11 13:45:00,46.75,46.76,46.72,46.74,34462.0,35.8641,35.8718,35.8411,35.8565,34462.0
2017-08-11 13:50:00,46.74,46.76,46.72,46.76,44599.0,35.8565,35.8718,35.8411,35.8718,44599.0
2017-08-11 13:55:00,46.76,46.84,46.75,46.81,38964.0,35.8718,35.9332,35.8641,35.9102,38964.0
2017-08-11 14:00:00,46.82,46.84,46.81,46.82,34128.0,35.9178,35.9332,35.9102,35.9178,34128.0
2017-08-11 14:05:00,46.82,46.82,46.78,46.8,43405.0,35.9178,35.9178,35.8871,35.9025,43405.0
2017-08-11 14:10:00,46.79,46.83,46.77,46.82,44749.0,35.8948,35.9255,35.8795,35.9178,44749.0
2017-08-11 14:15:00,46.83,46.88,46.78,46.8,49416.0,35.9255,35.9639,35.8871,35.9025,49416.0
2017-08-11 14:20:00,46.8,46.82,46.75,46.76,48928.0,35.9025,35.9178,35.8641,35.8718,48928.0
2017-08-11 14:25:00,46.75,46.77,46.71,46.72,96701.0,35.8641,35.8795,35.8334,35.8411,96701.0
2017-08-11 14:30:00,46.72,46.74,46.7,46.71,99055.0,35.8411,35.8565,35.8258,35.8334,99055.0
2017-08-11 14:35:00,46.72,46.72,46.64,46.7,84323.0,35.8411,35.8411,35.7797,35.8258,84323.0
2017-08-11 14:40:00,46.68,46.71,46.66,46.71,46887.0,35.8104,35.8334,35.7951,35.8334,46887.0
2017-08-11 14:45:00,46.72,46.74,46.66,46.66,31558.0,35.8411,35.8565,35.7951,35.7951,31558.0
2017-08-11 14:50:00,46.67,46.72,46.64,46.66,101718.0,35.8028,35.8411,35.7797,35.7951,101718.0
2017-08-11 14:55:00,46.67,46.73,46.66,46.67,70819.0,35.8028,35.8488,35.7951,35.8028,70819.0
2017-08-11 15:00:00,46.67,46.73,46.67,46.69,47474.0,35.8028,35.8488,35.8028,35.8181,47474.0
2017-08-11 15:05:00,46.69,46.7,46.66,46.68,42447.0,35.8181,35.8258,35.7951,35.8104,42447.0
2017-08-11 15:10:00,46.68,46.7,46.66,46.68,55772.0,35.8104,35.8258,35.7951,35.8104,55772.0
2017-08-11 15:15:00,46.68,46.69,46.63,46.65,71463.0,35.8104,35.8181,35.7721,35.7874,71463.0
2017-08-11 15:20:00,46.65,46.7,46.64,46.7,55684.0,35.7874,35.8258,35.7797,35.8258,55684.0
2017-08-11 15:25:00,46.7,46.74,46.69,46.72,60880.0,35.8258,35.8565,35.8181,35.8411,60880.0
2017-08-11 15:30:00,46.72,46.77,46.7,46.77,73664.0,35.8411,35.8795,35.8258,35.8795,73664.0
2017-08-11 15:35:00,46.76,46.85,46.75,46.84,111181.0,35.8718,35.9408,35.8641,35.9332,111181.0
2017-08-11 15:40:00,46.84,46.85,46.79,46.8,94003.0,35.9332,35.9408,35.8948,35.9025,94003.0
2017-08-11 15:45:00,46.8,46.89,46.79,46.89,156963.0,35.9025,35.9715,35.8948,35.9715,156963.0
2017-08-11 15:50:00,46.88,46.89,46.83,46.83,133335.0,35.9639,35.9715,35.9255,35.9255,133335.0
2017-08-11 15:55:00,46.83,46.84,46.77,46.8,480222.0,35.9255,35.9332,35.8795,35.9025,480222.0
2017-08-14 09:30:00,47.38,47.4,47.29,47.36,124868.0,36.3474,36.3628,36.2784,36.3321,124868.0
2017-08-14 09:35:00,47.35,47.48,47.34,47.46,114567.0,36.3244,36.4242,36.3168,36.4088,114567.0
2017-08-14 09:40:00,47.47,47.65,47.47,47.65,51778.0,36.4165,36.5546,36.4165,36.5546,51778.0
2017-08-14 09:45:00,47.64,47.65,47.51,47.52,34350.0,36.5469,36.5546,36.4472,36.4548,34350.0
2017-08-14 09:50:00,47.52,47.61,47.48,47.6,65958.0,36.4548,36.5239,36.4242,36.5162,65958.0
2017-08-14 09:55:00,47.61,47.66,47.52,47.52,46903.0,36.5239,36.5622,36.4548,36.4548,46903.0
2017-08-14 10:00:00,47.53,47.62,47.5,47.59,51032.0,36.4625,36.5316,36.4395,36.5085,51032.0
2017-08-14 10:05:00,47.59,47.61,47.52,47.59,50555.0,36.5085,36.5239,36.4548,36.5085,50555.0
2017-08-14 10:10:00,47.59,47.6,47.5,47.54,45411.0,36.5085,36.5162,36.4395,36.4702,45411.0
2017-08-14 10:15:00,47.54,47.56,47.49,47.54,106123.0,36.4702,36.4855,36.4318,36.4702,106123.0
2017-08-14 10:20:00,47.54,47.6,47.5,47.59,111420.0,36.4702,36.5162,36.4395,36.5085,111420.0
2017-08-14 10:25:00,47.58,47.58,47.52,47.54,32052.0,36.5009,36.5009,36.4548,36.4702,32052.0
2017-08-14 10:30:00,47.54,47.57,47.5,47.51,56241.0,36.4702,36.4932,36.4395,36.4472,56241.0
2017-08-14 10:35:00,47.52,47.55,47.46,47.52,45000.0,36.4548,36.4779,36.4088,36.4548,45000.0
2017-08-14 10:40:00,47.53,47.54,47.44,47.47,31213.0,36.4625,36.4702,36.3935,36.4165,31213.0
2017-08-14 10:45:00,47.46,47.57,47.46,47.54,51431.0,36.4088,36.4932,36.4088,36.4702,51431.0
2017-08-14 10:50:00,47.54,47.58,47.47,47.47,63937.0,36.4702,36.5009,36.4165,36.4165,63937.0
2017-08-14 10:55:00,47.47,47.51,47.41,47.43,68525.0,36.4165,36.4472,36.3705,36.3858,68525.0
2017-08-14 11:00:00,47.42,47.53,47.41,47.5,51819.0,36.3781,36.4625,36.3705,36.4395,51819.0
2017-08-14 11:05:00,47.5,47.58,47.49,47.56,49615.0,36.4395,36.5009,36.4318,36.4855,49615.0
2017-08-14 11:10:00,47.56,47.58,47.45,47.47,27277.0,36.4855,36.5009,36.4011,36.4165,27277.0
2017-08-14 11:15:00,47.47,47.51,47.4,47.45,67120.0,36.4165,36.4472,36.3628,36.4011,67120.0
2017-08-14 11:20:00,47.44,47.52,47.43,47.52,52738.0,36.3935,36.4548,36.3858,36.4548,52738.0
2017-08-14 11:25:00,47.52,47.59,47.51,47.58,55129.0,36.4548,36.5085,36.4472,36.5009,55129.0
2017-08-14 11:30:00,47.58,47.7,47.57,47.68,95178.0,36.5009,36.5929,36.4932,36.5776,95178.0
2017-08-14 11:35:00,47.67,47.68,47.65,47.68,48394.0,36.5699,36.5776,36.5546,36.5776,48394.0
2017-08-14 11:40:00,47.68,47.71,47.67,47.7,31313.0,36.5776,36.6006,36.5699,36.5929,31313.0
2017-08-14 11:45:00,47.69,47.74,47.69,47.72,29659.0,36.5853,36.6236,36.5853,36.6083,29659.0
2017-08-14 11:50:00,47.71,47.71,47.65,47.66,22516.0,36.6006,36.6006,36.5546,36.5622,22516.0
2017-08-14 11:55:00,47.66,47.71,47.66,47.67,38338.0,36.5622,36.6006,36.5622,36.5699,38338.0
2017-08-14 12:00:00,47.67,47.7,47.67,47.67,28748.0,36.5699,36.5929,36.5699,36.5699,28748.0
2017-08-14 12:05:00,47.67,47.68,47.64,47.68,33281.0,36.5699,36.5776,36.5469,36.5776,33281.0
2017-08-14 12:10:00,47.66,47.67,47.64,47.66,24340.0,36.5622,36.5699,36.5469,36.5622,24340.0
2017-08-14 12:15:00,47.65,47.66,47.63,47.64,49339.0,36.5546,36.5622,36.5392,36.5469,49339.0
2017-08-14 12:20:00,47.63,47.67,47.63,47.67,64165.0,36.5392,36.5699,36.5392,36.5699,64165.0
2017-08-14 12:25:00,47.67,47.68,47.64,47.65,69796.0,36.5699,36.5776,36.5469,36.5546,69796.0
2017-08-14 12:30:00,47.65,47.66,47.6,47.65,34946.0,36.5546,36.5622,36.5162,36.5546,34946.0
2017-08-14 12:35:00,47.64,47.65,47.56,47.57,36876.0,36.5469,36.5546,36.4855,36.4932,36876.0
2017-08-14 12:40:00,47.57,47.57,47.51,47.51,19843.0,36.4932,36.4932,36.4472,36.4472,19843.0
2017-08-14 12:45:00,47.51,47.53,47.5,47.52,34532.0,36.4472,36.4625,36.4395,36.4548,34532.0
2017-08-14 12:50:00,47.52,47.6,47.52,47.59,55618.0,36.4548,36.5162,36.4548,36.5085,55618.0
2017-08-14 12:55:00,47.59,47.6,47.57,47.59,75702.0,36.5085,36.5162,36.4932,36.5085,75702.0
2017-08-14 13:00:00,47.6,47.61,47.57,47.59,54055.0,36.5162,36.5239,36.4932,36.5085,54055.0
2017-08-14 13:05:00,47.59,47.64,47.58,47.6,45763.0,36.5085,36.5469,36.5009,36.5162,45763.0
2017-08-14 13:10:00,47.6,47.62,47.53,47.55,110056.0,36.5162,36.5316,36.4625,36.4779,110056.0
2017-08-14 13:15:00,47.55,47.56,47.51,47.54,73194.0,36.4779,36.4855,36.4472,36.4702,73194.0
2017-08-14 13:20:00,47.54,47.54,47.51,47.54,50090.0,36.4702,36.4702,36.4472,36.4702,50090.0
2017-08-14 13:25:00,47.53,47.54,47.51,47.54,47621.0,36.4625,36.4702,36.4472,36.4702,47621.0
2017-08-14 13:30:00,47.54,47.55,47.52,47.54,62682.0,36.4702,36.4779,36.4548,36.4702,62682.0
2017-08-14 13:35:00,47.53,47.59,47.53,47.57,80169.0,36.4625,36.5085,36.4625,36.4932,80169.0
2017-08-14 13:40:00,47.57,47.58,47.54,47.54,33621.0,36.4932,36.5009,36.4702,36.4702,33621.0
2017-08-14 13:45:00,47.54,47.58,47.54,47.56,92350.0,36.4702,36.5009,36.4702,36.4855,92350.0
2017-08-14 13:50:00,47.57,47.61,47.56,47.61,43676.0,36.4932,36.5239,36.4855,36.5239,43676.0
2017-08-14 13:55:00,47.61,47.66,47.59,47.65,57742.0,36.5239,36.5622,36.5085,36.5546,57742.0
2017-08-14 14:00:00,47.66,47.71,47.65,47.68,39326.0,36.5622,36.6006,36.5546,36.5776,39326.0
2017-08-14 14:05:00,47.68,47.7,47.63,47.64,96211.0,36.5776,36.5929,36.5392,36.5469,96211.0
2017-08-14 14:10:00,47.64,47.67,47.62,47.62,56651.0,36.5469,36.5699,36.5316,36.5316,56651.0
2017-08-14 14:15:00,47.63,47.65,47.62,47.63,26927.0,36.5392,36.5546,36.5316,36.5392,26927.0
2017-08-14 14:20:00,47.64,47.68,47.63,47.65,41884.0,36.5469,36.5776,36.5392,36.5546,41884.0
2017-08-14 14:25:00,47.66,47.67,47.64,47.65,56817.0,36.5622,36.5699,36.5469,36.5546,56817.0
2017-08-14 14:30:00,47.65,47.66,47.61,47.63,61844.0,36.5546,36.5622,36.5239,36.5392,61844.0
2017-08-14 14:35:00,47.62,47.63,47.57,47.61,47069.0,36.5316,36.5392,36.4932,36.5239,47069.0
2017-08-14 14:40:00,47.61,47.63,47.6,47.61,38251.0,36.5239,36.5392,36.5162,36.5239,38251.0
2017-08-14 14:45:00,47.6,47.61,47.52,47.53,64337.0,36.5162,36.5239,36.4548,36.4625,64337.0
2017-08-14 14:50:00,47.54,47.54,47.48,47.48,45920.0,36.4702,36.4702,36.4242,36.4242,45920.0
2017-08-14 14:55:00,47.48,47.54,47.48,47.51,51949.0,36.4242,36.4702,36.4242,36.4472,51949.0
2017-08-14 15:00:00,47.51,47.53,47.5,47.53,71096.0,36.4472,36.4625,36.4395,36.4625,71096.0
2017-08-14 15:05:00,47.53,47.54,47.48,47.51,102489.0,36.4625,36.4702,36.4242,36.4472,102489.0
2017-08-14 15:10:00,47.51,47.59,47.5,47.59,114374.0,36.4472,36.5085,36.4395,36.5085,114374.0
2017-08-14 15:15:00,47.58,47.58,47.53,47.53,86996.0,36.5009,36.5009,36.4625,36.4625,86996.0
2017-08-14 15:20:00,47.53,47.56,47.52,47.55,57808.0,36.4625,36.4855,36.4548,36.4779,57808.0
2017-08-14 15:25:00,47.55,47.6,47.54,47.59,56806.0,36.4779,36.5162,36.4702,36.5085,56806.0
2017-08-14 15:30:00,47.59,47.62,47.58,47.61,96532.0,36.5085,36.5316,36.5009,36.5239,96532.0
2017-08-14 15:35:00,47.61,47.62,47.51,47.52,155875.0,36.5239,36.5316,36.4472,36.4548,155875.0
2017-08-14 15:40:00,47.51,47.55,47.5,47.5,146915.0,36.4472,36.4779,36.4395,36.4395,146915.0
2017-08-14 15:45:00,47.5,47.54,47.49,47.5,222988.0,36.4395,36.4702,36.4318,36.4395,222988.0
2017-08-14 15:50:00,47.51,47.57,47.5,47.54,224512.0,36.4472,36.4932,36.4395,36.4702,224512.0
2017-08-14 15:55:00,47.54,47.61,47.53,47.58,793601.0,36.4702,36.5239,36.4625,36.5009,793601.0
2017-08-15 09:30:00,47.99,48.66,47.86,48.6,226923.0,36.8154,37.3294,36.7157,37.2834,226923.0
2017-08-15 09:35:00,48.6,48.6,48.16,48.22,82611.0,37.2834,37.2834,36.9458,36.9918,82611.0
2017-08-15 09:40:00,48.22,48.25,48.09,48.19,100814.0,36.9918,37.0149,36.8921,36.9688,100814.0
2017-08-15 09:45:00,48.17,48.17,48.07,48.11,94677.0,36.9535,36.9535,36.8768,36.9075,94677.0
2017-08-15 09:50:00,48.1,48.18,48.07,48.12,65664.0,36.8998,36.9612,36.8768,36.9151,65664.0
2017-08-15 09:55:00,48.11,48.12,48.01,48.06,33752.0,36.9075,36.9151,36.8307,36.8691,33752.0
2017-08-15 10:00:00,48.05,48.06,47.89,47.9,60056.0,36.8614,36.8691,36.7387,36.7464,60056.0
2017-08-15 10:05:00,47.89,47.9,47.8,47.8,45870.0,36.7387,36.7464,36.6696,36.6696,45870.0
2017-08-15 10:10:00,47.8,47.81,47.69,47.76,40009.0,36.6696,36.6773,36.5853,36.639,40009.0
2017-08-15 10:15:00,47.75,47.8,47.69,47.79,35635.0,36.6313,36.6696,36.5853,36.662,35635.0
2017-08-15 10:20:00,47.8,47.81,47.76,47.76,32149.0,36.6696,36.6773,36.639,36.639,32149.0
2017-08-15 10:25:00,47.76,47.81,47.75,47.76,34020.0,36.639,36.6773,36.6313,36.639,34020.0
2017-08-15 10:30:00,47.76,47.76,47.67,47.73,52887.0,36.639,36.639,36.5699,36.6159,52887.0
2017-08-15 10:35:00,47.73,47.76,47.67,47.74,36682.0,36.6159,36.639,36.5699,36.6236,36682.0
2017-08-15 10:40:00,47.75,47.8,47.72,47.72,87000.0,36.6313,36.6696,36.6083,36.6083,87000.0
2017-08-15 10:45:00,47.72,47.74,47.7,47.7,28262.0,36.6083,36.6236,36.5929,36.5929,28262.0
2017-08-15 10:50:00,47.7,47.77,47.7,47.73,38946.0,36.5929,36.6466,36.5929,36.6159,38946.0
2017-08-15 10:55:00,47.73,47.76,47.7,47.71,40793.0,36.6159,36.639,36.5929,36.6006,40793.0
2017-08-15 11:00:00,47.71,47.74,47.67,47.69,105823.0,36.6006,36.6236,36.5699,36.5853,105823.0
2017-08-15 11:05:00,47.68,47.73,47.66,47.73,28184.0,36.5776,36.6159,36.5622,36.6159,28184.0
2017-08-15 11:10:00,47.72,47.79,47.7,47.77,48141.0,36.6083,36.662,36.5929,36.6466,48141.0
2017-08-15 11:15:00,47.77,47.82,47.76,47.79,77991.0,36.6466,36.685,36.639,36.662,77991.0
2017-08-15 11:20:00,47.78,47.84,47.74,47.75,47132.0,36.6543,36.7003,36.6236,36.6313,47132.0
2017-08-15 11:25:00,47.75,47.8,47.71,47.77,74216.0,36.6313,36.6696,36.6006,36.6466,74216.0
2017-08-15 11:30:00,47.76,47.82,47.76,47.82,43428.0,36.639,36.685,36.639,36.685,43428.0
2017-08-15 11:35:00,47.82,47.85,47.79,47.8,74985.0,36.685,36.708,36.662,36.6696,74985.0
2017-08-15 11:40:00,47.81,47.87,47.8,47.86,52372.0,36.6773,36.7233,36.6696,36.7157,52372.0
2017-08-15 11:45:00,47.84,47.86,47.78,47.79,68626.0,36.7003,36.7157,36.6543,36.662,68626.0
2017-08-15 11:50:00,47.8,47.8,47.71,47.76,145324.0,36.6696,36.6696,36.6006,36.639,145324.0
2017-08-15 11:55:00,47.76,47.8,47.75,47.78,55402.0,36.639,36.6696,36.6313,36.6543,55402.0
2017-08-15 12:00:00,47.78,47.86,47.77,47.85,44805.0,36.6543,36.7157,36.6466,36.708,44805.0
2017-08-15 12:05:00,47.85,47.89,47.83,47.88,67922.0,36.708,36.7387,36.6927,36.731,67922.0
2017-08-15 12:10:00,47.87,47.87,47.79,47.79,30951.0,36.7233,36.7233,36.662,36.662,30951.0
2017-08-15 12:15:00,47.8,47.83,47.79,47.82,21982.0,36.6696,36.6927,36.662,36.685,21982.0
2017-08-15 12:20:00,47.82,47.82,47.78,47.8,27324.0,36.685,36.685,36.6543,36.6696,27324.0
2017-08-15 12:25:00,47.81,47.83,47.77,47.78,36339.0,36.6773,36.6927,36.6466,36.6543,36339.0
2017-08-15 12:30:00,47.78,47.79,47.76,47.78,37034.0,36.6543,36.662,36.639,36.6543,37034.0
2017-08-15 12:35:00,47.78,47.8,47.77,47.8,23497.0,36.6543,36.6696,36.6466,36.6696,23497.0
2017-08-15 12:40:00,47.8,47.81,47.79,47.8,27770.0,36.6696,36.6773,36.662,36.6696,27770.0
2017-08-15 12:45:00,47.8,47.8,47.77,47.77,45510.0,36.6696,36.6696,36.6466,36.6466,45510.0
2017-08-15 12:50:00,47.77,47.79,47.76,47.79,31134.0,36.6466,36.662,36.639,36.662,31134.0
2017-08-15 12:55:00,47.79,47.79,47.76,47.76,57593.0,36.662,36.662,36.639,36.639,57593.0
2017-08-15 13:00:00,47.77,47.77,47.71,47.75,150645.0,36.6466,36.6466,36.6006,36.6313,150645.0
2017-08-15 13:05:00,47.75,47.77,47.72,47.77,44728.0,36.6313,36.6466,36.6083,36.6466,44728.0
2017-08-15 13:10:00,47.78,47.8,47.76,47.77,19737.0,36.6543,36.6696,36.639,36.6466,19737.0
2017-08-15 13:15:00,47.78,47.83,47.77,47.83,26190.0,36.6543,36.6927,36.6466,36.6927,26190.0
2017-08-15 13:20:00,47.82,47.84,47.81,47.82,64674.0,36.685,36.7003,36.6773,36.685,64674.0
2017-08-15 13:25:00,47.82,47.85,47.81,47.84,48447.0,36.685,36.708,36.6773,36.7003,48447.0
2017-08-15 13:30:00,47.84,47.85,47.79,47.79,25627.0,36.7003,36.708,36.662,36.662,25627.0
2017-08-15 13:35:00,47.79,47.82,47.77,47.82,29492.0,36.662,36.685,36.6466,36.685,29492.0
2017-08-15 13:40:00,47.82,47.82,47.74,47.74,46075.0,36.685,36.685,36.6236,36.6236,46075.0
2017-08-15 13:45:00,47.75,47.75,47.67,47.73,85717.0,36.6313,36.6313,36.5699,36.6159,85717.0
2017-08-15 13:50:00,47.73,47.74,47.71,47.71,36515.0,36.6159,36.6236,36.6006,36.6006,36515.0
2017-08-15 13:55:00,47.7,47.71,47.66,47.69,31072.0,36.5929,36.6006,36.5622,36.5853,31072.0
2017-08-15 14:00:00,47.69,47.74,47.66,47.72,32430.0,36.5853,36.6236,36.5622,36.6083,32430.0
2017-08-15 14:05:00,47.72,47.75,47.68,47.73,41188.0,36.6083,36.6313,36.5776,36.6159,41188.0
2017-08-15 14:10:00,47.73,47.78,47.73,47.75,40324.0,36.6159,36.6543,36.6159,36.6313,40324.0
2017-08-15 14:15:00,47.75,47.78,47.72,47.77,56469.0,36.6313,36.6543,36.6083,36.6466,56469.0
2017-08-15 14:20:00,47.77,47.86,47.76,47.86,60317.0,36.6466,36.7157,36.639,36.7157,60317.0
2017-08-15 14:25:00,47.86,47.93,47.85,47.92,146081.0,36.7157,36.7694,36.708,36.7617,146081.0
2017-08-15 14:30:00,47.92,47.93,47.84,47.84,50707.0,36.7617,36.7694,36.7003,36.7003,50707.0
2017-08-15 14:35:00,47.84,47.88,47.82,47.88,50076.0,36.7003,36.731,36.685,36.731,50076.0
2017-08-15 14:40:00,47.87,47.88,47.83,47.86,71729.0,36.7233,36.731,36.6927,36.7157,71729.0
2017-08-15 14:45:00,47.85,47.87,47.82,47.84,63717.0,36.708,36.7233,36.685,36.7003,63717.0
2017-08-15 14:50:00,47.84,47.85,47.81,47.83,64444.0,36.7003,36.708,36.6773,36.6927,64444.0
2017-08-15 14:55:00,47.83,47.84,47.82,47.83,62553.0,36.6927,36.7003,36.685,36.6927,62553.0
2017-08-15 15:00:00,47.84,47.85,47.82,47.82,35726.0,36.7003,36.708,36.685,36.685,35726.0
2017-08-15 15:05:00,47.82,47.86,47.81,47.84,49779.0,36.685,36.7157,36.6773,36.7003,49779.0
2017-08-15 15:10:00,47.83,47.88,47.83,47.86,57210.0,36.6927,36.731,36.6927,36.7157,57210.0
2017-08-15 15:15:00,47.86,47.86,47.82,47.84,44273.0,36.7157,36.7157,36.685,36.7003,44273.0
2017-08-15 15:20:00,47.85,47.88,47.84,47.86,38424.0,36.708,36.731,36.7003,36.7157,38424.0
2017-08-15 15:25:00,47.87,47.89,47.85,47.86,44484.0,36.7233,36.7387,36.708,36.7157,44484.0
2017-08-15 15:30:00,47.85,47.9,47.85,47.9,133204.0,36.708,36.7464,36.708,36.7464,133204.0
2017-08-15 15:35:00,47.9,47.9,47.88,47.89,78695.0,36.7464,36.7464,36.731,36.7387,78695.0
2017-08-15 15:40:00,47.88,47.92,47.88,47.88,111391.0,36.731,36.7617,36.731,36.731,111391.0
2017-08-15 15:45:00,47.88,47.92,47.87,47.9,124259.0,36.731,36.7617,36.7233,36.7464,124259.0
2017-08-15 15:50:00,47.89,47.89,47.81,47.84,187599.0,36.7387,36.7387,36.6773,36.7003,187599.0
2017-08-15 15:55:00,47.84,47.85,47.76,47.79,418063.0,36.7003,36.708,36.639,36.662,418063.0
2017-08-16 09:30:00,47.9,48.19,47.9,48.12,102549.0,36.7464,36.9688,36.7464,36.9151,102549.0
2017-08-16 09:35:00,48.13,48.31,48.13,48.24,65847.0,36.9228,37.0609,36.9228,37.0072,65847.0
2017-08-16 09:40:00,48.24,48.26,48.13,48.13,127697.0,37.0072,37.0225,36.9228,36.9228,127697.0
2017-08-16 09:45:00,48.13,48.27,48.12,48.25,129143.0,36.9228,37.0302,36.9151,37.0149,129143.0
2017-08-16 09:50:00,48.26,48.34,48.24,48.3,148548.0,37.0225,37.0839,37.0072,37.0532,148548.0
2017-08-16 09:55:00,48.29,48.3,48.2,48.27,63441.0,37.0455,37.0532,36.9765,37.0302,63441.0
2017-08-16 10:00:00,48.28,48.3,48.21,48.27,85699.0,37.0379,37.0532,36.9842,37.0302,85699.0
2017-08-16 10:05:00,48.26,48.3,48.24,48.27,54293.0,37.0225,37.0532,37.0072,37.0302,54293.0
2017-08-16 10:10:00,48.28,48.31,48.26,48.28,72273.0,37.0379,37.0609,37.0225,37.0379,72273.0
2017-08-16 10:15:00,48.29,48.29,48.19,48.2,108397.0,37.0455,37.0455,36.9688,36.9765,108397.0
2017-08-16 10:20:00,48.2,48.27,48.19,48.21,45728.0,36.9765,37.0302,36.9688,36.9842,45728.0
2017-08-16 10:25:00,48.21,48.24,48.19,48.19,53852.0,36.9842,37.0072,36.9688,36.9688,53852.0
2017-08-16 10:30:00,48.2,48.2,48.09,48.1,108484.0,36.9765,36.9765,36.8921,36.8998,108484.0
2017-08-16 10:35:00,48.09,48.15,48.07,48.12,59793.0,36.8921,36.9381,36.8768,36.9151,59793.0
2017-08-16 10:40:00,48.13,48.16,48.09,48.09,41345.0,36.9228,36.9458,36.8921,36.8921,41345.0
2017-08-16 10:45:00,48.09,48.09,47.97,48.02,49766.0,36.8921,36.8921,36.8001,36.8384,49766.0
2017-08-16 10:50:00,48.02,48.08,47.99,48.05,44663.0,36.8384,36.8844,36.8154,36.8614,44663.0
2017-08-16 10:55:00,48.05,48.08,48.0,48.03,37137.0,36.8614,36.8844,36.8231,36.8461,37137.0
2017-08-16 11:00:00,48.03,48.1,48.03,48.05,45142.0,36.8461,36.8998,36.8461,36.8614,45142.0
2017-08-16 11:05:00,48.05,48.07,47.94,47.96,44409.0,36.8614,36.8768,36.777,36.7924,44409.0
2017-08-16 11:10:00,47.96,47.97,47.91,47.94,24162.0,36.7924,36.8001,36.754,36.777,24162.0
2017-08-16 11:15:00,47.93,47.99,47.93,47.98,42941.0,36.7694,36.8154,36.7694,36.8077,42941.0
2017-08-16 11:20:00,47.98,47.99,47.88,47.95,54157.0,36.8077,36.8154,36.731,36.7847,54157.0
2017-08-16 11:25:00,47.94,47.99,47.93,47.99,48884.0,36.777,36.8154,36.7694,36.8154,48884.0
2017-08-16 11:30:00,47.99,48.0,47.96,47.98,54202.0,36.8154,36.8231,36.7924,36.8077,54202.0
2017-08-16 11:35:00,47.98,47.99,47.9,47.97,25643.0,36.8077,36.8154,36.7464,36.8001,25643.0
2017-08-16 11:40:00,47.97,47.99,47.95,47.97,35489.0,36.8001,36.8154,36.7847,36.8001,35489.0
2017-08-16 11:45:00,47.97,48.02,47.97,47.98,34359.0,36.8001,36.8384,36.8001,36.8077,34359.0
2017-08-16 11:50:00,47.98,47.99,47.92,47.99,36690.0,36.8077,36.8154,36.7617,36.8154,36690.0
2017-08-16 11:55:00,47.98,48.07,47.98,48.04,38937.0,36.8077,36.8768,36.8077,36.8538,38937.0
2017-08-16 12:00:00,48.04,48.08,48.03,48.08,29054.0,36.8538,36.8844,36.8461,36.8844,29054.0
2017-08-16 12:05:00,48.08,48.15,48.05,48.14,95645.0,36.8844,36.9381,36.8614,36.9305,95645.0
2017-08-16 12:10:00,48.14,48.14,48.08,48.11,41465.0,36.9305,36.9305,36.8844,36.9075,41465.0
2017-08-16 12:15:00,48.11,48.2,48.1,48.19,49368.0,36.9075,36.9765,36.8998,36.9688,49368.0
2017-08-16 12:20:00,48.19,48.2,48.18,48.2,25824.0,36.9688,36.9765,36.9612,36.9765,25824.0
2017-08-16 12:25:00,48.2,48.22,48.14,48.18,49350.0,36.9765,36.9918,36.9305,36.9612,49350.0
2017-08-16 12:30:00,48.18,48.21,48.15,48.2,61026.0,36.9612,36.9842,36.9381,36.9765,61026.0
2017-08-16 12:35:00,48.2,48.23,48.19,48.22,41688.0,36.9765,36.9995,36.9688,36.9918,41688.0
2017-08-16 12:40:00,48.22,48.23,48.18,48.2,57115.0,36.9918,36.9995,36.9612,36.9765,57115.0
2017-08-16 12:45:00,48.21,48.22,48.08,48.09,57799.0,36.9842,36.9918,36.8844,36.8921,57799.0
2017-08-16 12:50:00,48.09,48.1,48.05,48.08,47542.0,36.8921,36.8998,36.8614,36.8844,47542.0
2017-08-16 12:55:00,48.09,48.11,48.03,48.04,75617.0,36.8921,36.9075,36.8461,36.8538,75617.0
2017-08-16 13:00:00,48.05,48.06,47.97,48.03,42568.0,36.8614,36.8691,36.8001,36.8461,42568.0
2017-08-16 13:05:00,48.03,48.04,48.01,48.02,39072.0,36.8461,36.8538,36.8307,36.8384,39072.0
2017-08-16 13:10:00,48.02,48.03,47.89,47.91,99534.0,36.8384,36.8461,36.7387,36.754,99534.0
2017-08-16 13:15:00,47.92,48.03,47.91,48.0,145321.0,36.7617,36.8461,36.754,36.8231,145321.0
2017-08-16 13:20:00,48.0,48.02,47.93,47.96,54646.0,36.8231,36.8384,36.7694,36.7924,54646.0
2017-08-16 13:25:00,47.96,47.97,47.88,47.95,43355.0,36.7924,36.8001,36.731,36.7847,43355.0
2017-08-16 13:30:00,47.95,47.96,47.83,47.83,179695.0,36.7847,36.7924,36.6927,36.6927,179695.0
2017-08-16 13:35:00,47.83,47.86,47.79,47.84,145904.0,36.6927,36.7157,36.662,36.7003,145904.0
2017-08-16 13:40:00,47.84,47.85,47.75,47.78,103532.0,36.7003,36.708,36.6313,36.6543,103532.0
2017-08-16 13:45:00,47.78,47.79,47.74,47.78,34449.0,36.6543,36.662,36.6236,36.6543,34449.0
2017-08-16 13:50:00,47.78,47.88,47.78,47.86,102125.0,36.6543,36.731,36.6543,36.7157,102125.0
2017-08-16 13:55:00,47.85,47.86,47.83,47.83,39659.0,36.708,36.7157,36.6927,36.6927,39659.0
2017-08-16 14:00:00,47.83,47.88,47.78,47.88,43904.0,36.6927,36.731,36.6543,36.731,43904.0
2017-08-16 14:05:00,47.87,47.91,47.84,47.89,62105.0,36.7233,36.754,36.7003,36.7387,62105.0
2017-08-16 14:10:00,47.88,47.96,47.85,47.95,102972.0,36.731,36.7924,36.708,36.7847,102972.0
2017-08-16 14:15:00,47.95,47.96,47.81,47.84,131039.0,36.7847,36.7924,36.6773,36.7003,131039.0
2017-08-16 14:20:00,47.82,47.83,47.74,47.77,73842.0,36.685,36.6927,36.6236,36.6466,73842.0
2017-08-16 14:25:00,47.78,47.81,47.77,47.78,30817.0,36.6543,36.6773,36.6466,36.6543,30817.0
2017-08-16 14:30:00,47.78,47.78,47.71,47.75,52420.0,36.6543,36.6543,36.6006,36.6313,52420.0
2017-08-16 14:35:00,47.75,47.8,47.73,47.76,49376.0,36.6313,36.6696,36.6159,36.639,49376.0
2017-08-16 14:40:00,47.76,47.8,47.74,47.78,73422.0,36.639,36.6696,36.6236,36.6543,73422.0
2017-08-16 14:45:00,47.78,47.88,47.77,47.87,112453.0,36.6543,36.731,36.6466,36.7233,112453.0
2017-08-16 14:50:00,47.86,47.87,47.81,47.82,35774.0,36.7157,36.7233,36.6773,36.685,35774.0
2017-08-16 14:55:00,47.82,47.83,47.79,47.8,44562.0,36.685,36.6927,36.662,36.6696,44562.0
2017-08-16 15:00:00,47.8,47.87,47.79,47.85,91384.0,36.6696,36.7233,36.662,36.708,91384.0
2017-08-16 15:05:00,47.85,47.88,47.83,47.86,58450.0,36.708,36.731,36.6927,36.7157,58450.0
2017-08-16 15:10:00,47.87,47.91,47.85,47.88,70105.0,36.7233,36.754,36.708,36.731,70105.0
2017-08-16 15:15:00,47.89,47.93,47.86,47.9,75766.0,36.7387,36.7694,36.7157,36.7464,75766.0
2017-08-16 15:20:00,47.9,47.99,47.89,47.98,76625.0,36.7464,36.8154,36.7387,36.8077,76625.0
2017-08-16 15:25:00,47.98,47.99,47.96,47.96,56059.0,36.8077,36.8154,36.7924,36.7924,56059.0
2017-08-16 15:30:00,47.96,47.97,47.92,47.92,72799.0,36.7924,36.8001,36.7617,36.7617,72799.0
2017-08-16 15:35:00,47.93,47.96,47.91,47.96,155830.0,36.7694,36.7924,36.754,36.7924,155830.0
2017-08-16 15:40:00,47.95,48.0,47.94,48.0,75719.0,36.7847,36.8231,36.777,36.8231,75719.0
2017-08-16 15:45:00,47.99,48.0,47.89,47.89,146848.0,36.8154,36.8231,36.7387,36.7387,146848.0
2017-08-16 15:50:00,47.9,47.91,47.88,47.9,152959.0,36.7464,36.754,36.731,36.7464,152959.0
2017-08-16 15:55:00,47.91,47.95,47.88,47.94,484614.0,36.754,36.7847,36.731,36.777,484614.0
2017-08-17 09:30:00,47.68,47.82,47.51,47.77,84447.0,36.5776,36.685,36.4472,36.6466,84447.0
2017-08-17 09:35:00,47.76,47.89,47.76,47.81,33774.0,36.639,36.7387,36.639,36.6773,33774.0
2017-08-17 09:40:00,47.8,47.88,47.79,47.84,39467.0,36.6696,36.731,36.662,36.7003,39467.0
2017-08-17 09:45:00,47.84,47.84,47.67,47.75,64257.0,36.7003,36.7003,36.5699,36.6313,64257.0
2017-08-17 09:50:00,47.74,47.83,47.71,47.83,157127.0,36.6236,36.6927,36.6006,36.6927,157127.0
2017-08-17 09:55:00,47.84,47.87,47.69,47.7,85461.0,36.7003,36.7233,36.5853,36.5929,85461.0
2017-08-17 10:00:00,47.7,47.82,47.66,47.8,65279.0,36.5929,36.685,36.5622,36.6696,65279.0
2017-08-17 10:05:00,47.8,47.9,47.79,47.82,77976.0,36.6696,36.7464,36.662,36.685,77976.0
2017-08-17 10:10:00,47.81,47.83,47.63,47.66,65358.0,36.6773,36.6927,36.5392,36.5622,65358.0
2017-08-17 10:15:00,47.65,47.65,47.48,47.5,70794.0,36.5546,36.5546,36.4242,36.4395,70794.0
2017-08-17 10:20:00,47.5,47.51,47.42,47.48,56852.0,36.4395,36.4472,36.3781,36.4242,56852.0
2017-08-17 10:25:00,47.48,47.57,47.46,47.54,39254.0,36.4242,36.4932,36.4088,36.4702,39254.0
2017-08-17 10:30:00,47.55,47.77,47.55,47.74,82354.0,36.4779,36.6466,36.4779,36.6236,82354.0
2017-08-17 10:35:00,47.73,47.75,47.66,47.67,53484.0,36.6159,36.6313,36.5622,36.5699,53484.0
2017-08-17 10:40:00,47.67,47.69,47.59,47.62,110474.0,36.5699,36.5853,36.5085,36.5316,110474.0
2017-08-17 10:45:00,47.63,47.67,47.59,47.63,41669.0,36.5392,36.5699,36.5085,36.5392,41669.0
2017-08-17 10:50:00,47.62,47.71,47.58,47.71,40111.0,36.5316,36.6006,36.5009,36.6006,40111.0
2017-08-17 10:55:00,47.71,47.77,47.71,47.75,54903.0,36.6006,36.6466,36.6006,36.6313,54903.0
2017-08-17 11:00:00,47.74,47.9,47.74,47.9,105168.0,36.6236,36.7464,36.6236,36.7464,105168.0
2017-08-17 11:05:00,47.89,47.95,47.89,47.93,90658.0,36.7387,36.7847,36.7387,36.7694,90658.0
2017-08-17 11:10:00,47.92,47.93,47.78,47.8,61034.0,36.7617,36.7694,36.6543,36.6696,61034.0
2017-08-17 11:15:00,47.8,47.83,47.76,47.82,64834.0,36.6696,36.6927,36.639,36.685,64834.0
2017-08-17 11:20:00,47.82,47.9,47.79,47.81,62953.0,36.685,36.7464,36.662,36.6773,62953.0
2017-08-17 11:25:00,47.82,47.87,47.75,47.76,57950.0,36.685,36.7233,36.6313,36.639,57950.0
2017-08-17 11:30:00,47.76,47.79,47.73,47.74,162242.0,36.639,36.662,36.6159,36.6236,162242.0
2017-08-17 11:35:00,47.75,47.76,47.65,47.69,74089.0,36.6313,36.639,36.5546,36.5853,74089.0
2017-08-17 11:40:00,47.69,47.7,47.65,47.69,58726.0,36.5853,36.5929,36.5546,36.5853,58726.0
2017-08-17 11:45:00,47.7,47.7,47.62,47.63,55028.0,36.5929,36.5929,36.5316,36.5392,55028.0
2017-08-17 11:50:00,47.62,47.65,47.61,47.62,39480.0,36.5316,36.5546,36.5239,36.5316,39480.0
2017-08-17 11:55:00,47.62,47.63,47.56,47.56,70406.0,36.5316,36.5392,36.4855,36.4855,70406.0
2017-08-17 12:00:00,47.55,47.57,47.53,47.56,99022.0,36.4779,36.4932,36.4625,36.4855,99022.0
2017-08-17 12:05:00,47.57,47.57,47.47,47.47,55643.0,36.4932,36.4932,36.4165,36.4165,55643.0
2017-08-17 12:10:00,47.46,47.47,47.4,47.47,118949.0,36.4088,36.4165,36.3628,36.4165,118949.0
2017-08-17 12:15:00,47.46,47.47,47.38,47.4,75081.0,36.4088,36.4165,36.3474,36.3628,75081.0
2017-08-17 12:20:00,47.4,47.5,47.39,47.49,84172.0,36.3628,36.4395,36.3551,36.4318,84172.0
2017-08-17 12:25:00,47.48,47.49,47.42,47.44,28665.0,36.4242,36.4318,36.3781,36.3935,28665.0
2017-08-17 12:30:00,47.45,47.45,47.35,47.35,197907.0,36.4011,36.4011,36.3244,36.3244,197907.0
2017-08-17 12:35:00,47.34,47.38,47.31,47.35,36459.0,36.3168,36.3474,36.2937,36.3244,36459.0
2017-08-17 12:40:00,47.35,47.35,47.32,47.33,30843.0,36.3244,36.3244,36.3014,36.3091,30843.0
2017-08-17 12:45:00,47.32,47.33,47.29,47.29,52270.0,36.3014,36.3091,36.2784,36.2784,52270.0
2017-08-17 12:50:00,47.3,47.3,47.2,47.2,42876.0,36.2861,36.2861,36.2094,36.2094,42876.0
2017-08-17 12:55:00,47.21,47.24,47.17,47.22,58328.0,36.217,36.24,36.1863,36.2247,58328.0
2017-08-17 13:00:00,47.22,47.22,47.12,47.12,43019.0,36.2247,36.2247,36.148,36.148,43019.0
2017-08-17 13:05:00,47.13,47.19,47.13,47.17,196401.0,36.1556,36.2017,36.1556,36.1863,196401.0
2017-08-17 13:10:00,47.17,47.18,47.09,47.09,61733.0,36.1863,36.194,36.125,36.125,61733.0
2017-08-17 13:15:00,47.1,47.19,47.1,47.18,37427.0,36.1326,36.2017,36.1326,36.194,37427.0
2017-08-17 13:20:00,47.18,47.18,47.07,47.07,46834.0,36.194,36.194,36.1096,36.1096,46834.0
2017-08-17 13:25:00,47.08,47.12,47.07,47.12,52172.0,36.1173,36.148,36.1096,36.148,52172.0
2017-08-17 13:30:00,47.12,47.16,47.1,47.13,55508.0,36.148,36.1787,36.1326,36.1556,55508.0
2017-08-17 13:35:00,47.13,47.22,47.13,47.13,99877.0,36.1556,36.2247,36.1556,36.1556,99877.0
2017-08-17 13:40:00,47.14,47.17,47.1,47.12,40864.0,36.1633,36.1863,36.1326,36.148,40864.0
2017-08-17 13:45:00,47.11,47.12,47.07,47.11,42843.0,36.1403,36.148,36.1096,36.1403,42843.0
2017-08-17 13:50:00,47.11,47.18,47.07,47.16,45352.0,36.1403,36.194,36.1096,36.1787,45352.0
2017-08-17 13:55:00,47.16,47.18,47.14,47.17,27010.0,36.1787,36.194,36.1633,36.1863,27010.0
2017-08-17 14:00:00,47.18,47.23,47.14,47.16,83880.0,36.194,36.2324,36.1633,36.1787,83880.0
2017-08-17 14:05:00,47.17,47.2,47.16,47.16,16561.0,36.1863,36.2094,36.1787,36.1787,16561.0
2017-08-17 14:10:00,47.16,47.24,47.16,47.2,67475.0,36.1787,36.24,36.1787,36.2094,67475.0
2017-08-17 14:15:00,47.21,47.21,47.09,47.14,72345.0,36.217,36.217,36.125,36.1633,72345.0
2017-08-17 14:20:00,47.13,47.19,47.11,47.19,58636.0,36.1556,36.2017,36.1403,36.2017,58636.0
2017-08-17 14:25:00,47.2,47.28,47.2,47.23,160012.0,36.2094,36.2707,36.2094,36.2324,160012.0
2017-08-17 14:30:00,47.23,47.29,47.21,47.27,70436.0,36.2324,36.2784,36.217,36.2631,70436.0
2017-08-17 14:35:00,47.27,47.28,47.17,47.19,48734.0,36.2631,36.2707,36.1863,36.2017,48734.0
2017-08-17 14:40:00,47.18,47.25,47.17,47.17,43065.0,36.194,36.2477,36.1863,36.1863,43065.0
2017-08-17 14:45:00,47.16,47.22,47.15,47.17,34939.0,36.1787,36.2247,36.171,36.1863,34939.0
2017-08-17 14:50:00,47.17,47.19,47.13,47.19,220254.0,36.1863,36.2017,36.1556,36.2017,220254.0
2017-08-17 14:55:00,47.18,47.23,47.15,47.22,94324.0,36.194,36.2324,36.171,36.2247,94324.0
2017-08-17 15:00:00,47.22,47.22,47.08,47.1,79450.0,36.2247,36.2247,36.1173,36.1326,79450.0
2017-08-17 15:05:00,47.1,47.12,47.07,47.12,65089.0,36.1326,36.148,36.1096,36.148,65089.0
2017-08-17 15:10:00,47.11,47.13,47.06,47.08,56694.0,36.1403,36.1556,36.1019,36.1173,56694.0
2017-08-17 15:15:00,47.08,47.11,47.01,47.02,59665.0,36.1173,36.1403,36.0636,36.0713,59665.0
2017-08-17 15:20:00,47.02,47.07,46.98,47.0,116182.0,36.0713,36.1096,36.0406,36.0559,116182.0
2017-08-17 15:25:00,47.0,47.05,46.97,47.02,68724.0,36.0559,36.0943,36.0329,36.0713,68724.0
2017-08-17 15:30:00,47.01,47.09,46.99,47.05,80538.0,36.0636,36.125,36.0482,36.0943,80538.0
2017-08-17 15:35:00,47.05,47.08,46.99,47.02,113537.0,36.0943,36.1173,36.0482,36.0713,113537.0
2017-08-17 15:40:00,47.01,47.02,46.94,47.0,149035.0,36.0636,36.0713,36.0099,36.0559,149035.0
2017-08-17 15:45:00,47.0,47.02,46.96,46.99,261480.0,36.0559,36.0713,36.0252,36.0482,261480.0
2017-08-17 15:50:00,46.99,46.99,46.87,46.98,188515.0,36.0482,36.0482,35.9562,36.0406,188515.0
2017-08-17 15:55:00,46.98,47.0,46.94,46.96,628632.0,36.0406,36.0559,36.0099,36.0252,628632.0
2017-08-18 09:30:00,46.7,46.86,46.61,46.66,306311.0,35.8258,35.9485,35.7567,35.7951,306311.0
2017-08-18 09:35:00,46.65,46.68,46.57,46.61,104791.0,35.7874,35.8104,35.726,35.7567,104791.0
2017-08-18 09:40:00,46.61,46.74,46.6,46.74,37959.0,35.7567,35.8565,35.7491,35.8565,37959.0
2017-08-18 09:45:00,46.73,46.84,46.68,46.71,78455.0,35.8488,35.9332,35.8104,35.8334,78455.0
2017-08-18 09:50:00,46.71,46.81,46.71,46.8,76281.0,35.8334,35.9102,35.8334,35.9025,76281.0
2017-08-18 09:55:00,46.8,46.84,46.71,46.74,59728.0,35.9025,35.9332,35.8334,35.8565,59728.0
2017-08-18 10:00:00,46.74,46.9,46.71,46.89,67413.0,35.8565,35.9792,35.8334,35.9715,67413.0
2017-08-18 10:05:00,46.89,46.94,46.84,46.93,97932.0,35.9715,36.0099,35.9332,36.0022,97932.0
2017-08-18 10:10:00,46.92,47.01,46.9,46.97,148715.0,35.9945,36.0636,35.9792,36.0329,148715.0
2017-08-18 10:15:00,46.97,47.01,46.89,46.91,103373.0,36.0329,36.0636,35.9715,35.9869,103373.0
2017-08-18 10:20:00,46.92,47.04,46.92,46.97,61548.0,35.9945,36.0866,35.9945,36.0329,61548.0
2017-08-18 10:25:00,46.98,47.02,46.87,46.89,58117.0,36.0406,36.0713,35.9562,35.9715,58117.0
2017-08-18 10:30:00,46.89,46.91,46.83,46.88,64753.0,35.9715,35.9869,35.9255,35.9639,64753.0
2017-08-18 10:35:00,46.89,46.95,46.88,46.95,53663.0,35.9715,36.0176,35.9639,36.0176,53663.0
2017-08-18 10:40:00,46.94,47.04,46.94,47.03,62214.0,36.0099,36.0866,36.0099,36.0789,62214.0
2017-08-18 10:45:00,47.03,47.03,46.82,46.84,88656.0,36.0789,36.0789,35.9178,35.9332,88656.0
2017-08-18 10:50:00,46.84,46.98,46.84,46.91,84167.0,35.9332,36.0406,35.9332,35.9869,84167.0
2017-08-18 10:55:00,46.92,47.02,46.92,46.99,51786.0,35.9945,36.0713,35.9945,36.0482,51786.0
2017-08-18 11:00:00,47.0,47.02,46.92,46.94,56297.0,36.0559,36.0713,35.9945,36.0099,56297.0
2017-08-18 11:05:00,46.93,46.96,46.88,46.93,48889.0,36.0022,36.0252,35.9639,36.0022,48889.0
2017-08-18 11:10:00,46.93,46.95,46.88,46.93,79052.0,36.0022,36.0176,35.9639,36.0022,79052.0
2017-08-18 11:15:00,46.93,47.09,46.92,47.05,82899.0,36.0022,36.125,35.9945,36.0943,82899.0
2017-08-18 11:20:00,47.06,47.13,47.03,47.12,116725.0,36.1019,36.1556,36.0789,36.148,116725.0
2017-08-18 11:25:00,47.12,47.21,47.11,47.21,59102.0,36.148,36.217,36.1403,36.217,59102.0
2017-08-18 11:30:00,47.21,47.21,47.11,47.14,53649.0,36.217,36.217,36.1403,36.1633,53649.0
2017-08-18 11:35:00,47.12,47.14,47.05,47.08,34078.0,36.148,36.1633,36.0943,36.1173,34078.0
2017-08-18 11:40:00,47.08,47.16,47.07,47.13,41384.0,36.1173,36.1787,36.1096,36.1556,41384.0
2017-08-18 11:45:00,47.13,47.21,47.11,47.19,46618.0,36.1556,36.217,36.1403,36.2017,46618.0
2017-08-18 11:50:00,47.2,47.33,47.19,47.3,77770.0,36.2094,36.3091,36.2017,36.2861,77770.0
2017-08-18 11:55:00,47.3,47.3,47.23,47.25,51432.0,36.2861,36.2861,36.2324,36.2477,51432.0
2017-08-18 12:00:00,47.26,47.28,47.12,47.12,45039.0,36.2554,36.2707,36.148,36.148,45039.0
2017-08-18 12:05:00,47.12,47.15,47.09,47.13,37938.0,36.148,36.171,36.125,36.1556,37938.0
2017-08-18 12:10:00,47.12,47.17,47.12,47.16,66543.0,36.148,36.1863,36.148,36.1787,66543.0
2017-08-18 12:15:00,47.16,47.22,47.15,47.18,50099.0,36.1787,36.2247,36.171,36.194,50099.0
2017-08-18 12:20:00,47.18,47.19,47.11,47.12,34123.0,36.194,36.2017,36.1403,36.148,34123.0
2017-08-18 12:25:00,47.12,47.18,47.1,47.17,27944.0,36.148,36.194,36.1326,36.1863,27944.0
2017-08-18 12:30:00,47.16,47.23,47.16,47.21,37407.0,36.1787,36.2324,36.1787,36.217,37407.0
2017-08-18 12:35:00,47.2,47.24,47.16,47.23,44564.0,36.2094,36.24,36.1787,36.2324,44564.0
2017-08-18 12:40:00,47.23,47.43,47.22,47.33,72334.0,36.2324,36.3858,36.2247,36.3091,72334.0
2017-08-18 12:45:00,47.35,47.39,47.24,47.35,95704.0,36.3244,36.3551,36.24,36.3244,95704.0
2017-08-18 12:50:00,47.34,47.39,47.3,47.35,63932.0,36.3168,36.3551,36.2861,36.3244,63932.0
2017-08-18 12:55:00,47.36,47.37,47.27,47.28,35458.0,36.3321,36.3398,36.2631,36.2707,35458.0
2017-08-18 13:00:00,47.27,47.34,47.25,47.3,86803.0,36.2631,36.3168,36.2477,36.2861,86803.0
2017-08-18 13:05:00,47.3,47.38,47.3,47.35,56603.0,36.2861,36.3474,36.2861,36.3244,56603.0
2017-08-18 13:10:00,47.35,47.44,47.35,47.41,65831.0,36.3244,36.3935,36.3244,36.3705,65831.0
2017-08-18 13:15:00,47.41,47.47,47.33,47.35,75322.0,36.3705,36.4165,36.3091,36.3244,75322.0
2017-08-18 13:20:00,47.34,47.35,47.31,47.31,43332.0,36.3168,36.3244,36.2937,36.2937,43332.0
2017-08-18 13:25:00,47.32,47.37,47.29,47.37,82171.0,36.3014,36.3398,36.2784,36.3398,82171.0
2017-08-18 13:30:00,47.37,47.41,47.36,47.38,63901.0,36.3398,36.3705,36.3321,36.3474,63901.0
2017-08-18 13:35:00,47.38,47.38,47.24,47.26,72799.0,36.3474,36.3474,36.24,36.2554,72799.0
2017-08-18 13:40:00,47.26,47.27,47.2,47.23,58347.0,36.2554,36.2631,36.2094,36.2324,58347.0
2017-08-18 13:45:00,47.22,47.27,47.21,47.26,90796.0,36.2247,36.2631,36.217,36.2554,90796.0
2017-08-18 13:50:00,47.26,47.27,47.2,47.25,59406.0,36.2554,36.2631,36.2094,36.2477,59406.0
2017-08-18 13:55:00,47.25,47.26,47.15,47.16,68475.0,36.2477,36.2554,36.171,36.1787,68475.0
2017-08-18 14:00:00,47.16,47.23,47.16,47.22,28430.0,36.1787,36.2324,36.1787,36.2247,28430.0
2017-08-18 14:05:00,47.22,47.25,47.16,47.22,49715.0,36.2247,36.2477,36.1787,36.2247,49715.0
2017-08-18 14:10:00,47.21,47.22,47.16,47.17,88248.0,36.217,36.2247,36.1787,36.1863,88248.0
2017-08-18 14:15:00,47.18,47.21,47.12,47.14,70829.0,36.194,36.217,36.148,36.1633,70829.0
2017-08-18 14:20:00,47.14,47.14,47.11,47.13,28979.0,36.1633,36.1633,36.1403,36.1556,28979.0
2017-08-18 14:25:00,47.13,47.19,47.12,47.14,38277.0,36.1556,36.2017,36.148,36.1633,38277.0
2017-08-18 14:30:00,47.13,47.17,47.1,47.1,50322.0,36.1556,36.1863,36.1326,36.1326,50322.0
2017-08-18 14:35:00,47.1,47.13,47.04,47.06,40863.0,36.1326,36.1556,36.0866,36.1019,40863.0
2017-08-18 14:40:00,47.06,47.12,47.05,47.09,29998.0,36.1019,36.148,36.0943,36.125,29998.0
2017-08-18 14:45:00,47.09,47.1,47.05,47.07,34691.0,36.125,36.1326,36.0943,36.1096,34691.0
2017-08-18 14:50:00,47.07,47.08,47.01,47.05,35176.0,36.1096,36.1173,36.0636,36.0943,35176.0
2017-08-18 14:55:00,47.05,47.09,47.03,47.05,33331.0,36.0943,36.125,36.0789,36.0943,33331.0
2017-08-18 15:00:00,47.05,47.08,47.02,47.08,28582.0,36.0943,36.1173,36.0713,36.1173,28582.0
2017-08-18 15:05:00,47.08,47.11,47.07,47.1,92533.0,36.1173,36.1403,36.1096,36.1326,92533.0
2017-08-18 15:10:00,47.09,47.1,47.04,47.06,52809.0,36.125,36.1326,36.0866,36.1019,52809.0
2017-08-18 15:15:00,47.05,47.09,47.02,47.04,47873.0,36.0943,36.125,36.0713,36.0866,47873.0
2017-08-18 15:20:00,47.04,47.07,47.01,47.05,322142.0,36.0866,36.1096,36.0636,36.0943,322142.0
2017-08-18 15:25:00,47.04,47.06,47.02,47.04,219093.0,36.0866,36.1019,36.0713,36.0866,219093.0
2017-08-18 15:30:00,47.04,47.07,47.02,47.06,87599.0,36.0866,36.1096,36.0713,36.1019,87599.0
2017-08-18 15:35:00,47.06,47.14,47.04,47.09,58280.0,36.1019,36.1633,36.0866,36.125,58280.0
2017-08-18 15:40:00,47.09,47.11,47.04,47.04,63114.0,36.125,36.1403,36.0866,36.0866,63114.0
2017-08-18 15:45:00,47.04,47.11,47.02,47.07,115777.0,36.0866,36.1403,36.0713,36.1096,115777.0
2017-08-18 15:50:00,47.07,47.1,47.04,47.07,205026.0,36.1096,36.1326,36.0866,36.1096,205026.0
2017-08-18 15:55:00,47.07,47.07,47.0,47.02,314597.0,36.1096,36.1096,36.0559,36.0713,314597.0
2017-08-21 09:30:00,46.91,46.99,46.79,46.82,58203.0,35.9869,36.0482,35.8948,35.9178,58203.0
2017-08-21 09:35:00,46.82,46.87,46.74,46.74,48720.0,35.9178,35.9562,35.8565,35.8565,48720.0
2017-08-21 09:40:00,46.71,46.77,46.65,46.7,40483.0,35.8334,35.8795,35.7874,35.8258,40483.0
2017-08-21 09:45:00,46.7,46.77,46.67,46.73,43518.0,35.8258,35.8795,35.8028,35.8488,43518.0
2017-08-21 09:50:00,46.73,46.73,46.64,46.72,60691.0,35.8488,35.8488,35.7797,35.8411,60691.0
2017-08-21 09:55:00,46.72,46.75,46.67,46.67,46195.0,35.8411,35.8641,35.8028,35.8028,46195.0
2017-08-21 10:00:00,46.68,46.73,46.63,46.73,70856.0,35.8104,35.8488,35.7721,35.8488,70856.0
2017-08-21 10:05:00,46.73,46.79,46.7,46.79,39753.0,35.8488,35.8948,35.8258,35.8948,39753.0
2017-08-21 10:10:00,46.78,46.78,46.66,46.69,44476.0,35.8871,35.8871,35.7951,35.8181,44476.0
2017-08-21 10:15:00,46.68,46.71,46.64,46.69,80513.0,35.8104,35.8334,35.7797,35.8181,80513.0
2017-08-21 10:20:00,46.69,46.69,46.59,46.59,32170.0,35.8181,35.8181,35.7414,35.7414,32170.0
2017-08-21 10:25:00,46.6,46.63,46.57,46.59,47527.0,35.7491,35.7721,35.726,35.7414,47527.0
2017-08-21 10:30:00,46.6,46.67,46.58,46.63,60483.0,35.7491,35.8028,35.7337,35.7721,60483.0
2017-08-21 10:35:00,46.63,46.63,46.53,46.53,45164.0,35.7721,35.7721,35.6954,35.6954,45164.0
2017-08-21 10:40:00,46.54,46.67,46.54,46.66,45149.0,35.703,35.8028,35.703,35.7951,45149.0
2017-08-21 10:45:00,46.66,46.67,46.63,46.63,66198.0,35.7951,35.8028,35.7721,35.7721,66198.0
2017-08-21 10:50:00,46.64,46.73,46.63,46.64,74300.0,35.7797,35.8488,35.7721,35.7797,74300.0
2017-08-21 10:55:00,46.64,46.67,46.6,46.65,95765.0,35.7797,35.8028,35.7491,35.7874,95765.0
2017-08-21 11:00:00,46.65,46.66,46.57,46.65,76595.0,35.7874,35.7951,35.726,35.7874,76595.0
2017-08-21 11:05:00,46.65,46.66,46.62,46.66,57836.0,35.7874,35.7951,35.7644,35.7951,57836.0
2017-08-21 11:10:00,46.66,46.72,46.66,46.71,52714.0,35.7951,35.8411,35.7951,35.8334,52714.0
2017-08-21 11:15:00,46.71,46.72,46.62,46.66,51295.0,35.8334,35.8411,35.7644,35.7951,51295.0
2017-08-21 11:20:00,46.67,46.69,46.65,46.65,65769.0,35.8028,35.8181,35.7874,35.7874,65769.0
2017-08-21 11:25:00,46.64,46.67,46.6,46.61,95139.0,35.7797,35.8028,35.7491,35.7567,95139.0
2017-08-21 11:30:00,46.61,46.65,46.59,46.61,76887.0,35.7567,35.7874,35.7414,35.7567,76887.0
2017-08-21 11:35:00,46.62,46.64,46.56,46.59,44963.0,35.7644,35.7797,35.7184,35.7414,44963.0
2017-08-21 11:40:00,46.58,46.65,46.58,46.63,59809.0,35.7337,35.7874,35.7337,35.7721,59809.0
2017-08-21 11:45:00,46.63,46.64,46.59,46.64,51392.0,35.7721,35.7797,35.7414,35.7797,51392.0
2017-08-21 11:50:00,46.64,46.65,46.59,46.62,41296.0,35.7797,35.7874,35.7414,35.7644,41296.0
2017-08-21 11:55:00,46.62,46.64,46.59,46.61,48674.0,35.7644,35.7797,35.7414,35.7567,48674.0
2017-08-21 12:00:00,46.6,46.61,46.53,46.58,46352.0,35.7491,35.7567,35.6954,35.7337,46352.0
2017-08-21 12:05:00,46.57,46.62,46.55,46.62,40888.0,35.726,35.7644,35.7107,35.7644,40888.0
2017-08-21 12:10:00,46.62,46.65,46.58,46.6,43674.0,35.7644,35.7874,35.7337,35.7491,43674.0
2017-08-21 12:15:00,46.6,46.6,46.55,46.57,23421.0,35.7491,35.7491,35.7107,35.726,23421.0
2017-08-21 12:20:00,46.56,46.67,46.56,46.67,48794.0,35.7184,35.8028,35.7184,35.8028,48794.0
2017-08-21 12:25:00,46.67,46.74,46.67,46.74,40343.0,35.8028,35.8565,35.8028,35.8565,40343.0
2017-08-21 12:30:00,46.73,46.77,46.72,46.74,36898.0,35.8488,35.8795,35.8411,35.8565,36898.0
2017-08-21 12:35:00,46.73,46.73,46.67,46.7,23304.0,35.8488,35.8488,35.8028,35.8258,23304.0
2017-08-21 12:40:00,46.71,46.72,46.69,46.72,23482.0,35.8334,35.8411,35.8181,35.8411,23482.0
2017-08-21 12:45:00,46.72,46.73,46.68,46.7,40349.0,35.8411,35.8488,35.8104,35.8258,40349.0
2017-08-21 12:50:00,46.7,46.71,46.67,46.71,24340.0,35.8258,35.8334,35.8028,35.8334,24340.0
2017-08-21 12:55:00,46.7,46.72,46.7,46.71,30249.0,35.8258,35.8411,35.8258,35.8334,30249.0
2017-08-21 13:00:00,46.71,46.75,46.71,46.73,51224.0,35.8334,35.8641,35.8334,35.8488,51224.0
2017-08-21 13:05:00,46.72,46.73,46.7,46.73,32346.0,35.8411,35.8488,35.8258,35.8488,32346.0
2017-08-21 13:10:00,46.73,46.74,46.71,46.73,48058.0,35.8488,35.8565,35.8334,35.8488,48058.0
2017-08-21 13:15:00,46.72,46.73,46.67,46.67,52094.0,35.8411,35.8488,35.8028,35.8028,52094.0
2017-08-21 13:20:00,46.68,46.71,46.67,46.71,60880.0,35.8104,35.8334,35.8028,35.8334,60880.0
2017-08-21 13:25:00,46.7,46.73,46.68,46.71,39504.0,35.8258,35.8488,35.8104,35.8334,39504.0
2017-08-21 13:30:00,46.71,46.77,46.7,46.75,41584.0,35.8334,35.8795,35.8258,35.8641,41584.0
2017-08-21 13:35:00,46.75,46.75,46.72,46.73,26449.0,35.8641,35.8641,35.8411,35.8488,26449.0
2017-08-21 13:40:00,46.73,46.74,46.72,46.73,27346.0,35.8488,35.8565,35.8411,35.8488,27346.0
2017-08-21 13:45:00,46.73,46.79,46.72,46.79,48775.0,35.8488,35.8948,35.8411,35.8948,48775.0
2017-08-21 13:50:00,46.79,46.8,46.72,46.72,72399.0,35.8948,35.9025,35.8411,35.8411,72399.0
2017-08-21 13:55:00,46.72,46.72,46.65,46.67,46381.0,35.8411,35.8411,35.7874,35.8028,46381.0
2017-08-21 14:00:00,46.66,46.69,46.65,46.66,71085.0,35.7951,35.8181,35.7874,35.7951,71085.0
2017-08-21 14:05:00,46.66,46.67,46.61,46.61,32756.0,35.7951,35.8028,35.7567,35.7567,32756.0
2017-08-21 14:10:00,46.61,46.66,46.61,46.63,30674.0,35.7567,35.7951,35.7567,35.7721,30674.0
2017-08-21 14:15:00,46.62,46.63,46.56,46.56,16779.0,35.7644,35.7721,35.7184,35.7184,16779.0
2017-08-21 14:20:00,46.57,46.64,46.56,46.63,64830.0,35.726,35.7797,35.7184,35.7721,64830.0
2017-08-21 14:25:00,46.63,46.66,46.61,46.63,35659.0,35.7721,35.7951,35.7567,35.7721,35659.0
2017-08-21 14:30:00,46.63,46.66,46.6,46.6,31792.0,35.7721,35.7951,35.7491,35.7491,31792.0
2017-08-21 14:35:00,46.6,46.65,46.59,46.61,30412.0,35.7491,35.7874,35.7414,35.7567,30412.0
2017-08-21 14:40:00,46.61,46.64,46.58,46.64,29457.0,35.7567,35.7797,35.7337,35.7797,29457.0
2017-08-21 14:45:00,46.63,46.66,46.62,46.64,25238.0,35.7721,35.7951,35.7644,35.7797,25238.0
2017-08-21 14:50:00,46.63,46.65,46.6,46.61,30927.0,35.7721,35.7874,35.7491,35.7567,30927.0
2017-08-21 14:55:00,46.61,46.68,46.61,46.67,45097.0,35.7567,35.8104,35.7567,35.8028,45097.0
2017-08-21 15:00:00,46.67,46.69,46.64,46.67,32192.0,35.8028,35.8181,35.7797,35.8028,32192.0
2017-08-21 15:05:00,46.68,46.68,46.62,46.62,31206.0,35.8104,35.8104,35.7644,35.7644,31206.0
2017-08-21 15:10:00,46.62,46.63,46.57,46.58,42153.0,35.7644,35.7721,35.726,35.7337,42153.0
2017-08-21 15:15:00,46.58,46.62,46.56,46.61,54772.0,35.7337,35.7644,35.7184,35.7567,54772.0
2017-08-21 15:20:00,46.62,46.7,46.61,46.69,45564.0,35.7644,35.8258,35.7567,35.8181,45564.0
2017-08-21 15:25:00,46.69,46.73,46.65,46.71,49662.0,35.8181,35.8488,35.7874,35.8334,49662.0
2017-08-21 15:30:00,46.71,46.72,46.67,46.69,47301.0,35.8334,35.8411,35.8028,35.8181,47301.0
2017-08-21 15:35:00,46.69,46.75,46.69,46.75,54277.0,35.8181,35.8641,35.8181,35.8641,54277.0
2017-08-21 15:40:00,46.76,46.77,46.7,46.71,74782.0,35.8718,35.8795,35.8258,35.8334,74782.0
2017-08-21 15:45:00,46.71,46.74,46.67,46.67,40194.0,35.8334,35.8565,35.8028,35.8028,40194.0
2017-08-21 15:50:00,46.68,46.72,46.67,46.72,78730.0,35.8104,35.8411,35.8028,35.8411,78730.0
2017-08-21 15:55:00,46.71,46.72,46.65,46.67,227205.0,35.8334,35.8411,35.7874,35.8028,227205.0
2017-08-22 09:30:00,46.76,46.84,46.71,46.77,75969.0,35.8718,35.9332,35.8334,35.8795,75969.0
2017-08-22 09:35:00,46.78,46.83,46.73,46.83,46534.0,35.8871,35.9255,35.8488,35.9255,46534.0
2017-08-22 09:40:00,46.83,46.91,46.82,46.89,27404.0,35.9255,35.9869,35.9178,35.9715,27404.0
2017-08-22 09:45:00,46.89,46.9,46.79,46.81,35335.0,35.9715,35.9792,35.8948,35.9102,35335.0
2017-08-22 09:50:00,46.82,46.9,46.81,46.87,75811.0,35.9178,35.9792,35.9102,35.9562,75811.0
2017-08-22 09:55:00,46.88,46.91,46.83,46.86,25850.0,35.9639,35.9869,35.9255,35.9485,25850.0
2017-08-22 10:00:00,46.86,46.92,46.86,46.88,53171.0,35.9485,35.9945,35.9485,35.9639,53171.0
2017-08-22 10:05:00,46.87,46.88,46.8,46.8,32453.0,35.9562,35.9639,35.9025,35.9025,32453.0
2017-08-22 10:10:00,46.8,46.81,46.77,46.8,33796.0,35.9025,35.9102,35.8795,35.9025,33796.0
2017-08-22 10:15:00,46.8,46.8,46.75,46.76,26720.0,35.9025,35.9025,35.8641,35.8718,26720.0
2017-08-22 10:20:00,46.76,46.83,46.76,46.8,48114.0,35.8718,35.9255,35.8718,35.9025,48114.0
2017-08-22 10:25:00,46.79,46.8,46.73,46.73,42009.0,35.8948,35.9025,35.8488,35.8488,42009.0
2017-08-22 10:30:00,46.74,46.74,46.65,46.67,27875.0,35.8565,35.8565,35.7874,35.8028,27875.0
2017-08-22 10:35:00,46.68,46.7,46.65,46.69,40666.0,35.8104,35.8258,35.7874,35.8181,40666.0
2017-08-22 10:40:00,46.69,46.7,46.63,46.65,32547.0,35.8181,35.8258,35.7721,35.7874,32547.0
2017-08-22 10:45:00,46.64,46.7,46.64,46.66,18373.0,35.7797,35.8258,35.7797,35.7951,18373.0
2017-08-22 10:50:00,46.67,46.76,46.67,46.74,67090.0,35.8028,35.8718,35.8028,35.8565,67090.0
2017-08-22 10:55:00,46.73,46.75,46.7,46.74,18620.0,35.8488,35.8641,35.8258,35.8565,18620.0
2017-08-22 11:00:00,46.74,46.75,46.7,46.71,52031.0,35.8565,35.8641,35.8258,35.8334,52031.0
2017-08-22 11:05:00,46.72,46.76,46.7,46.76,41643.0,35.8411,35.8718,35.8258,35.8718,41643.0
2017-08-22 11:10:00,46.76,46.76,46.7,46.72,27293.0,35.8718,35.8718,35.8258,35.8411,27293.0
2017-08-22 11:15:00,46.73,46.76,46.71,46.76,65780.0,35.8488,35.8718,35.8334,35.8718,65780.0
2017-08-22 11:20:00,46.76,46.78,46.73,46.78,22413.0,35.8718,35.8871,35.8488,35.8871,22413.0
2017-08-22 11:25:00,46.77,46.77,46.72,46.75,22947.0,35.8795,35.8795,35.8411,35.8641,22947.0
2017-08-22 11:30:00,46.75,46.8,46.75,46.8,76701.0,35.8641,35.9025,35.8641,35.9025,76701.0
2017-08-22 11:35:00,46.8,46.89,46.78,46.86,142906.0,35.9025,35.9715,35.8871,35.9485,142906.0
2017-08-22 11:40:00,46.85,46.87,46.83,46.85,20109.0,35.9408,35.9562,35.9255,35.9408,20109.0
2017-08-22 11:45:00,46.86,46.9,46.86,46.88,28998.0,35.9485,35.9792,35.9485,35.9639,28998.0
2017-08-22 11:50:00,46.89,46.94,46.89,46.93,23534.0,35.9715,36.0099,35.9715,36.0022,23534.0
2017-08-22 11:55:00,46.93,46.96,46.92,46.93,53613.0,36.0022,36.0252,35.9945,36.0022,53613.0
2017-08-22 12:00:00,46.93,46.98,46.92,46.96,29600.0,36.0022,36.0406,35.9945,36.0252,29600.0
2017-08-22 12:05:00,46.96,46.96,46.92,46.93,28654.0,36.0252,36.0252,35.9945,36.0022,28654.0
2017-08-22 12:10:00,46.93,46.98,46.92,46.98,30568.0,36.0022,36.0406,35.9945,36.0406,30568.0
2017-08-22 12:15:00,46.98,47.0,46.97,46.99,31306.0,36.0406,36.0559,36.0329,36.0482,31306.0
2017-08-22 12:20:00,46.99,47.0,46.98,46.98,58835.0,36.0482,36.0559,36.0406,36.0406,58835.0
2017-08-22 12:25:00,46.98,46.99,46.97,46.98,43869.0,36.0406,36.0482,36.0329,36.0406,43869.0
2017-08-22 12:30:00,46.98,47.0,46.97,46.98,72490.0,36.0406,36.0559,36.0329,36.0406,72490.0
2017-08-22 12:35:00,46.98,47.0,46.97,46.98,15529.0,36.0406,36.0559,36.0329,36.0406,15529.0
2017-08-22 12:40:00,46.99,47.0,46.97,46.98,21893.0,36.0482,36.0559,36.0329,36.0406,21893.0
2017-08-22 12:45:00,46.98,46.99,46.96,46.96,28378.0,36.0406,36.0482,36.0252,36.0252,28378.0
2017-08-22 12:50:00,46.96,46.98,46.95,46.97,22562.0,36.0252,36.0406,36.0176,36.0329,22562.0
2017-08-22 12:55:00,46.97,47.01,46.96,47.0,24112.0,36.0329,36.0636,36.0252,36.0559,24112.0
2017-08-22 13:00:00,47.01,47.05,47.0,47.03,20578.0,36.0636,36.0943,36.0559,36.0789,20578.0
2017-08-22 13:05:00,47.03,47.03,47.0,47.0,11233.0,36.0789,36.0789,36.0559,36.0559,11233.0
2017-08-22 13:10:00,47.0,47.03,47.0,47.03,12897.0,36.0559,36.0789,36.0559,36.0789,12897.0
2017-08-22 13:15:00,47.03,47.03,46.98,46.98,20286.0,36.0789,36.0789,36.0406,36.0406,20286.0
2017-08-22 13:20:00,46.98,47.02,46.97,47.0,38467.0,36.0406,36.0713,36.0329,36.0559,38467.0
2017-08-22 13:25:00,47.0,47.01,46.98,47.01,20220.0,36.0559,36.0636,36.0406,36.0636,20220.0
2017-08-22 13:30:00,47.0,47.01,46.96,47.0,75159.0,36.0559,36.0636,36.0252,36.0559,75159.0
2017-08-22 13:35:00,47.0,47.03,46.99,46.99,32858.0,36.0559,36.0789,36.0482,36.0482,32858.0
2017-08-22 13:40:00,46.99,47.01,46.99,47.0,14799.0,36.0482,36.0636,36.0482,36.0559,14799.0
2017-08-22 13:45:00,47.0,47.01,46.97,46.99,27660.0,36.0559,36.0636,36.0329,36.0482,27660.0
2017-08-22 13:50:00,46.98,47.02,46.98,47.0,42844.0,36.0406,36.0713,36.0406,36.0559,42844.0
2017-08-22 13:55:00,47.0,47.01,46.99,47.0,19054.0,36.0559,36.0636,36.0482,36.0559,19054.0
2017-08-22 14:00:00,47.0,47.02,46.99,47.0,92637.0,36.0559,36.0713,36.0482,36.0559,92637.0
2017-08-22 14:05:00,46.99,47.0,46.97,46.99,21496.0,36.0482,36.0559,36.0329,36.0482,21496.0
2017-08-22 14:10:00,46.99,47.0,46.95,46.95,38301.0,36.0482,36.0559,36.0176,36.0176,38301.0
2017-08-22 14:15:00,46.96,47.02,46.95,47.01,29508.0,36.0252,36.0713,36.0176,36.0636,29508.0
2017-08-22 14:20:00,47.01,47.03,46.99,47.0,15251.0,36.0636,36.0789,36.0482,36.0559,15251.0
2017-08-22 14:25:00,46.99,47.03,46.98,47.01,47563.0,36.0482,36.0789,36.0406,36.0636,47563.0
2017-08-22 14:30:00,47.01,47.07,47.0,47.07,62955.0,36.0636,36.1096,36.0559,36.1096,62955.0
2017-08-22 14:35:00,47.07,47.09,47.05,47.09,39097.0,36.1096,36.125,36.0943,36.125,39097.0
2017-08-22 14:40:00,47.08,47.1,47.04,47.05,36550.0,36.1173,36.1326,36.0866,36.0943,36550.0
2017-08-22 14:45:00,47.04,47.06,47.03,47.03,23647.0,36.0866,36.1019,36.0789,36.0789,23647.0
2017-08-22 14:50:00,47.03,47.04,47.0,47.04,27376.0,36.0789,36.0866,36.0559,36.0866,27376.0
2017-08-22 14:55:00,47.04,47.05,47.01,47.01,23488.0,36.0866,36.0943,36.0636,36.0636,23488.0
2017-08-22 15:00:00,47.01,47.03,47.0,47.01,18540.0,36.0636,36.0789,36.0559,36.0636,18540.0
2017-08-22 15:05:00,47.0,47.03,46.99,47.02,28860.0,36.0559,36.0789,36.0482,36.0713,28860.0
2017-08-22 15:10:00,47.02,47.03,47.0,47.02,21516.0,36.0713,36.0789,36.0559,36.0713,21516.0
2017-08-22 15:15:00,47.01,47.03,46.99,47.02,33874.0,36.0636,36.0789,36.0482,36.0713,33874.0
2017-08-22 15:20:00,47.02,47.02,46.99,47.01,21998.0,36.0713,36.0713,36.0482,36.0636,21998.0
2017-08-22 15:25:00,47.0,47.03,47.0,47.01,46667.0,36.0559,36.0789,36.0559,36.0636,46667.0
2017-08-22 15:30:00,47.01,47.02,46.98,47.01,46300.0,36.0636,36.0713,36.0406,36.0636,46300.0
2017-08-22 15:35:00,47.01,47.06,47.0,47.03,49099.0,36.0636,36.1019,36.0559,36.0789,49099.0
2017-08-22 15:40:00,47.02,47.09,47.02,47.08,50036.0,36.0713,36.125,36.0713,36.1173,50036.0
2017-08-22 15:45:00,47.07,47.12,47.05,47.06,79883.0,36.1096,36.148,36.0943,36.1019,79883.0
2017-08-22 15:50:00,47.07,47.13,47.06,47.1,158304.0,36.1096,36.1556,36.1019,36.1326,158304.0
2017-08-22 15:55:00,47.11,47.2,47.07,47.17,527313.0,36.1403,36.2094,36.1096,36.1863,527313.0
2017-08-23 09:30:00,46.76,47.05,46.69,46.98,78906.0,35.8718,36.0943,35.8181,36.0406,78906.0
2017-08-23 09:35:00,46.96,47.05,46.96,47.04,36137.0,36.0252,36.0943,36.0252,36.0866,36137.0
2017-08-23 09:40:00,47.05,47.12,46.97,47.07,41035.0,36.0943,36.148,36.0329,36.1096,41035.0
2017-08-23 09:45:00,47.08,47.15,47.08,47.13,59895.0,36.1173,36.171,36.1173,36.1556,59895.0
2017-08-23 09:50:00,47.13,47.2,47.07,47.2,37785.0,36.1556,36.2094,36.1096,36.2094,37785.0
2017-08-23 09:55:00,47.19,47.24,47.15,47.22,77439.0,36.2017,36.24,36.171,36.2247,77439.0
2017-08-23 10:00:00,47.21,47.22,47.07,47.11,48337.0,36.217,36.2247,36.1096,36.1403,48337.0
2017-08-23 10:05:00,47.12,47.17,47.09,47.13,50388.0,36.148,36.1863,36.125,36.1556,50388.0
2017-08-23 10:10:00,47.14,47.23,47.13,47.2,66349.0,36.1633,36.2324,36.1556,36.2094,66349.0
2017-08-23 10:15:00,47.21,47.33,47.19,47.29,59148.0,36.217,36.3091,36.2017,36.2784,59148.0
2017-08-23 10:20:00,47.29,47.3,47.18,47.23,54293.0,36.2784,36.2861,36.194,36.2324,54293.0
2017-08-23 10:25:00,47.23,47.25,47.11,47.15,45459.0,36.2324,36.2477,36.1403,36.171,45459.0
2017-08-23 10:30:00,47.15,47.18,47.11,47.17,42323.0,36.171,36.194,36.1403,36.1863,42323.0
2017-08-23 10:35:00,47.18,47.18,47.08,47.12,73589.0,36.194,36.194,36.1173,36.148,73589.0
2017-08-23 10:40:00,47.12,47.17,47.07,47.14,78796.0,36.148,36.1863,36.1096,36.1633,78796.0
2017-08-23 10:45:00,47.14,47.19,47.13,47.15,74753.0,36.1633,36.2017,36.1556,36.171,74753.0
2017-08-23 10:50:00,47.15,47.18,47.12,47.16,92937.0,36.171,36.194,36.148,36.1787,92937.0
2017-08-23 10:55:00,47.16,47.18,47.12,47.17,52663.0,36.1787,36.194,36.148,36.1863,52663.0
2017-08-23 11:00:00,47.16,47.24,47.16,47.24,35244.0,36.1787,36.24,36.1787,36.24,35244.0
2017-08-23 11:05:00,47.23,47.25,47.17,47.2,77809.0,36.2324,36.2477,36.1863,36.2094,77809.0
2017-08-23 11:10:00,47.19,47.2,47.15,47.16,64064.0,36.2017,36.2094,36.171,36.1787,64064.0
2017-08-23 11:15:00,47.16,47.22,47.16,47.2,34031.0,36.1787,36.2247,36.1787,36.2094,34031.0
2017-08-23 11:20:00,47.19,47.24,47.18,47.23,31436.0,36.2017,36.24,36.194,36.2324,31436.0
2017-08-23 11:25:00,47.23,47.28,47.23,47.25,39171.0,36.2324,36.2707,36.2324,36.2477,39171.0
2017-08-23 11:30:00,47.26,47.27,47.17,47.2,48233.0,36.2554,36.2631,36.1863,36.2094,48233.0
2017-08-23 11:35:00,47.2,47.22,47.16,47.22,33919.0,36.2094,36.2247,36.1787,36.2247,33919.0
2017-08-23 11:40:00,47.22,47.3,47.22,47.3,45628.0,36.2247,36.2861,36.2247,36.2861,45628.0
2017-08-23 11:45:00,47.29,47.29,47.22,47.23,22711.0,36.2784,36.2784,36.2247,36.2324,22711.0
2017-08-23 11:50:00,47.23,47.24,47.19,47.21,37065.0,36.2324,36.24,36.2017,36.217,37065.0
2017-08-23 11:55:00,47.22,47.25,47.2,47.22,27371.0,36.2247,36.2477,36.2094,36.2247,27371.0
2017-08-23 12:00:00,47.22,47.26,47.21,47.23,33298.0,36.2247,36.2554,36.217,36.2324,33298.0
2017-08-23 12:05:00,47.23,47.28,47.22,47.26,20669.0,36.2324,36.2707,36.2247,36.2554,20669.0
2017-08-23 12:10:00,47.26,47.28,47.24,47.26,34057.0,36.2554,36.2707,36.24,36.2554,34057.0
2017-08-23 12:15:00,47.26,47.27,47.25,47.26,24766.0,36.2554,36.2631,36.2477,36.2554,24766.0
2017-08-23 12:20:00,47.26,47.32,47.25,47.32,44732.0,36.2554,36.3014,36.2477,36.3014,44732.0
2017-08-23 12:25:00,47.31,47.32,47.25,47.27,39886.0,36.2937,36.3014,36.2477,36.2631,39886.0
2017-08-23 12:30:00,47.28,47.28,47.24,47.27,17272.0,36.2707,36.2707,36.24,36.2631,17272.0
2017-08-23 12:35:00,47.28,47.28,47.23,47.23,30039.0,36.2707,36.2707,36.2324,36.2324,30039.0
2017-08-23 12:40:00,47.24,47.25,47.22,47.25,29890.0,36.24,36.2477,36.2247,36.2477,29890.0
2017-08-23 12:45:00,47.25,47.25,47.19,47.2,23279.0,36.2477,36.2477,36.2017,36.2094,23279.0
2017-08-23 12:50:00,47.2,47.22,47.18,47.21,24544.0,36.2094,36.2247,36.194,36.217,24544.0
2017-08-23 12:55:00,47.2,47.25,47.19,47.25,46248.0,36.2094,36.2477,36.2017,36.2477,46248.0
2017-08-23 13:00:00,47.25,47.26,47.23,47.24,23069.0,36.2477,36.2554,36.2324,36.24,23069.0
2017-08-23 13:05:00,47.24,47.31,47.2,47.3,48118.0,36.24,36.2937,36.2094,36.2861,48118.0
2017-08-23 13:10:00,47.31,47.33,47.29,47.3,26495.0,36.2937,36.3091,36.2784,36.2861,26495.0
2017-08-23 13:15:00,47.3,47.31,47.22,47.29,48452.0,36.2861,36.2937,36.2247,36.2784,48452.0
2017-08-23 13:20:00,47.29,47.29,47.25,47.26,38344.0,36.2784,36.2784,36.2477,36.2554,38344.0
2017-08-23 13:25:00,47.27,47.28,47.22,47.24,45389.0,36.2631,36.2707,36.2247,36.24,45389.0
2017-08-23 13:30:00,47.24,47.26,47.2,47.22,22024.0,36.24,36.2554,36.2094,36.2247,22024.0
2017-08-23 13:35:00,47.21,47.24,47.21,47.23,23073.0,36.217,36.24,36.217,36.2324,23073.0
2017-08-23 13:40:00,47.24,47.24,47.19,47.2,33124.0,36.24,36.24,36.2017,36.2094,33124.0
2017-08-23 13:45:00,47.19,47.2,47.17,47.18,19795.0,36.2017,36.2094,36.1863,36.194,19795.0
2017-08-23 13:50:00,47.17,47.18,47.16,47.18,52052.0,36.1863,36.194,36.1787,36.194,52052.0
2017-08-23 13:55:00,47.17,47.24,47.16,47.24,54101.0,36.1863,36.24,36.1787,36.24,54101.0
2017-08-23 14:00:00,47.23,47.27,47.22,47.27,72113.0,36.2324,36.2631,36.2247,36.2631,72113.0
2017-08-23 14:05:00,47.26,47.27,47.21,47.22,25282.0,36.2554,36.2631,36.217,36.2247,25282.0
2017-08-23 14:10:00,47.22,47.28,47.21,47.24,42835.0,36.2247,36.2707,36.217,36.24,42835.0
2017-08-23 14:15:00,47.24,47.25,47.19,47.23,32139.0,36.24,36.2477,36.2017,36.2324,32139.0
2017-08-23 14:20:00,47.22,47.26,47.21,47.24,77546.0,36.2247,36.2554,36.217,36.24,77546.0
2017-08-23 14:25:00,47.24,47.25,47.17,47.2,24563.0,36.24,36.2477,36.1863,36.2094,24563.0
2017-08-23 14:30:00,47.19,47.22,47.18,47.18,33774.0,36.2017,36.2247,36.194,36.194,33774.0
2017-08-23 14:35:00,47.18,47.2,47.16,47.16,24639.0,36.194,36.2094,36.1787,36.1787,24639.0
2017-08-23 14:40:00,47.17,47.21,47.16,47.21,29580.0,36.1863,36.217,36.1787,36.217,29580.0
2017-08-23 14:45:00,47.21,47.26,47.2,47.23,59301.0,36.217,36.2554,36.2094,36.2324,59301.0
2017-08-23 14:50:00,47.23,47.23,47.2,47.2,25019.0,36.2324,36.2324,36.2094,36.2094,25019.0
2017-08-23 14:55:00,47.21,47.21,47.18,47.18,28747.0,36.217,36.217,36.194,36.194,28747.0
2017-08-23 15:00:00,47.19,47.22,47.18,47.18,61331.0,36.2017,36.2247,36.194,36.194,61331.0
2017-08-23 15:05:00,47.18,47.19,47.16,47.19,31385.0,36.194,36.2017,36.1787,36.2017,31385.0
2017-08-23 15:10:00,47.19,47.19,47.17,47.17,26151.0,36.2017,36.2017,36.1863,36.1863,26151.0
2017-08-23 15:15:00,47.17,47.19,47.16,47.17,35469.0,36.1863,36.2017,36.1787,36.1863,35469.0
2017-08-23 15:20:00,47.18,47.19,47.16,47.16,41031.0,36.194,36.2017,36.1787,36.1787,41031.0
2017-08-23 15:25:00,47.17,47.17,47.16,47.16,50515.0,36.1863,36.1863,36.1787,36.1787,50515.0
2017-08-23 15:30:00,47.16,47.19,47.16,47.16,39269.0,36.1787,36.2017,36.1787,36.1787,39269.0
2017-08-23 15:35:00,47.16,47.21,47.16,47.18,110054.0,36.1787,36.217,36.1787,36.194,110054.0
2017-08-23 15:40:00,47.17,47.18,47.11,47.12,148897.0,36.1863,36.194,36.1403,36.148,148897.0
2017-08-23 15:45:00,47.11,47.12,47.04,47.08,64191.0,36.1403,36.148,36.0866,36.1173,64191.0
2017-08-23 15:50:00,47.07,47.13,47.06,47.12,108027.0,36.1096,36.1556,36.1019,36.148,108027.0
2017-08-23 15:55:00,47.11,47.12,47.05,47.05,257150.0,36.1403,36.148,36.0943,36.0943,257150.0
2017-08-24 09:30:00,47.22,47.27,47.1,47.23,72911.0,36.2247,36.2631,36.1326,36.2324,72911.0
2017-08-24 09:35:00,47.24,47.31,47.17,47.17,43149.0,36.24,36.2937,36.1863,36.1863,43149.0
2017-08-24 09:40:00,47.17,47.25,47.15,47.15,27800.0,36.1863,36.2477,36.171,36.171,27800.0
2017-08-24 09:45:00,47.16,47.22,47.14,47.2,42853.0,36.1787,36.2247,36.1633,36.2094,42853.0
2017-08-24 09:50:00,47.21,47.21,46.99,47.06,43536.0,36.217,36.217,36.0482,36.1019,43536.0
2017-08-24 09:55:00,47.07,47.1,46.99,47.06,26369.0,36.1096,36.1326,36.0482,36.1019,26369.0
2017-08-24 10:00:00,47.06,47.12,47.05,47.1,45323.0,36.1019,36.148,36.0943,36.1326,45323.0
2017-08-24 10:05:00,47.11,47.15,47.03,47.07,57608.0,36.1403,36.171,36.0789,36.1096,57608.0
2017-08-24 10:10:00,47.08,47.11,47.05,47.11,34734.0,36.1173,36.1403,36.0943,36.1403,34734.0
2017-08-24 10:15:00,47.11,47.12,47.05,47.07,44937.0,36.1403,36.148,36.0943,36.1096,44937.0
2017-08-24 10:20:00,47.07,47.11,47.05,47.07,35295.0,36.1096,36.1403,36.0943,36.1096,35295.0
2017-08-24 10:25:00,47.07,47.11,47.05,47.11,27308.0,36.1096,36.1403,36.0943,36.1403,27308.0
2017-08-24 10:30:00,47.12,47.14,47.1,47.12,41181.0,36.148,36.1633,36.1326,36.148,41181.0
2017-08-24 10:35:00,47.12,47.15,47.1,47.14,82607.0,36.148,36.171,36.1326,36.1633,82607.0
2017-08-24 10:40:00,47.14,47.24,47.14,47.22,33572.0,36.1633,36.24,36.1633,36.2247,33572.0
2017-08-24 10:45:00,47.21,47.24,47.18,47.19,20849.0,36.217,36.24,36.194,36.2017,20849.0
2017-08-24 10:50:00,47.19,47.24,47.19,47.2,21182.0,36.2017,36.24,36.2017,36.2094,21182.0
2017-08-24 10:55:00,47.2,47.24,47.18,47.21,23065.0,36.2094,36.24,36.194,36.217,23065.0
2017-08-24 11:00:00,47.21,47.25,47.21,47.25,15673.0,36.217,36.2477,36.217,36.2477,15673.0
2017-08-24 11:05:00,47.24,47.28,47.24,47.28,27564.0,36.24,36.2707,36.24,36.2707,27564.0
2017-08-24 11:10:00,47.27,47.27,47.18,47.18,32194.0,36.2631,36.2631,36.194,36.194,32194.0
2017-08-24 11:15:00,47.18,47.22,47.14,47.22,21040.0,36.194,36.2247,36.1633,36.2247,21040.0
2017-08-24 11:20:00,47.23,47.25,47.18,47.24,23423.0,36.2324,36.2477,36.194,36.24,23423.0
2017-08-24 11:25:00,47.24,47.26,47.14,47.18,63545.0,36.24,36.2554,36.1633,36.194,63545.0
2017-08-24 11:30:00,47.19,47.19,47.13,47.13,40746.0,36.2017,36.2017,36.1556,36.1556,40746.0
2017-08-24 11:35:00,47.13,47.19,47.1,47.14,28712.0,36.1556,36.2017,36.1326,36.1633,28712.0
2017-08-24 11:40:00,47.14,47.19,47.12,47.18,19948.0,36.1633,36.2017,36.148,36.194,19948.0
2017-08-24 11:45:00,47.18,47.21,47.16,47.19,27859.0,36.194,36.217,36.1787,36.2017,27859.0
2017-08-24 11:50:00,47.2,47.26,47.2,47.26,37729.0,36.2094,36.2554,36.2094,36.2554,37729.0
2017-08-24 11:55:00,47.27,47.27,47.23,47.27,50731.0,36.2631,36.2631,36.2324,36.2631,50731.0
2017-08-24 12:00:00,47.28,47.31,47.27,47.29,32313.0,36.2707,36.2937,36.2631,36.2784,32313.0
2017-08-24 12:05:00,47.29,47.35,47.29,47.33,36802.0,36.2784,36.3244,36.2784,36.3091,36802.0
2017-08-24 12:10:00,47.34,47.39,47.34,47.37,25501.0,36.3168,36.3551,36.3168,36.3398,25501.0
2017-08-24 12:15:00,47.36,47.39,47.33,47.37,23117.0,36.3321,36.3551,36.3091,36.3398,23117.0
2017-08-24 12:20:00,47.37,47.38,47.34,47.34,17537.0,36.3398,36.3474,36.3168,36.3168,17537.0
2017-08-24 12:25:00,47.34,47.36,47.3,47.32,59705.0,36.3168,36.3321,36.2861,36.3014,59705.0
2017-08-24 12:30:00,47.32,47.33,47.27,47.28,43873.0,36.3014,36.3091,36.2631,36.2707,43873.0
2017-08-24 12:35:00,47.29,47.31,47.28,47.31,36984.0,36.2784,36.2937,36.2707,36.2937,36984.0
2017-08-24 12:40:00,47.31,47.33,47.31,47.32,16403.0,36.2937,36.3091,36.2937,36.3014,16403.0
2017-08-24 12:45:00,47.32,47.33,47.28,47.3,27197.0,36.3014,36.3091,36.2707,36.2861,27197.0
2017-08-24 12:50:00,47.3,47.31,47.29,47.3,29151.0,36.2861,36.2937,36.2784,36.2861,29151.0
2017-08-24 12:55:00,47.3,47.35,47.3,47.35,48863.0,36.2861,36.3244,36.2861,36.3244,48863.0
2017-08-24 13:00:00,47.34,47.39,47.33,47.37,83231.0,36.3168,36.3551,36.3091,36.3398,83231.0
2017-08-24 13:05:00,47.37,47.4,47.35,47.38,45357.0,36.3398,36.3628,36.3244,36.3474,45357.0
2017-08-24 13:10:00,47.39,47.46,47.38,47.45,93698.0,36.3551,36.4088,36.3474,36.4011,93698.0
2017-08-24 13:15:00,47.45,47.48,47.43,47.46,145456.0,36.4011,36.4242,36.3858,36.4088,145456.0
2017-08-24 13:20:00,47.47,47.49,47.45,47.47,44257.0,36.4165,36.4318,36.4011,36.4165,44257.0
2017-08-24 13:25:00,47.46,47.46,47.4,47.42,32704.0,36.4088,36.4088,36.3628,36.3781,32704.0
2017-08-24 13:30:00,47.42,47.43,47.36,47.39,32403.0,36.3781,36.3858,36.3321,36.3551,32403.0
2017-08-24 13:35:00,47.39,47.44,47.39,47.42,38319.0,36.3551,36.3935,36.3551,36.3781,38319.0
2017-08-24 13:40:00,47.41,47.43,47.36,47.37,18431.0,36.3705,36.3858,36.3321,36.3398,18431.0
2017-08-24 13:45:00,47.37,47.42,47.37,47.42,16773.0,36.3398,36.3781,36.3398,36.3781,16773.0
2017-08-24 13:50:00,47.42,47.45,47.41,47.41,46715.0,36.3781,36.4011,36.3705,36.3705,46715.0
2017-08-24 13:55:00,47.41,47.42,47.39,47.41,19788.0,36.3705,36.3781,36.3551,36.3705,19788.0
2017-08-24 14:00:00,47.41,47.43,47.4,47.42,29373.0,36.3705,36.3858,36.3628,36.3781,29373.0
2017-08-24 14:05:00,47.42,47.43,47.38,47.42,49220.0,36.3781,36.3858,36.3474,36.3781,49220.0
2017-08-24 14:10:00,47.43,47.45,47.41,47.44,32076.0,36.3858,36.4011,36.3705,36.3935,32076.0
2017-08-24 14:15:00,47.44,47.48,47.44,47.47,20805.0,36.3935,36.4242,36.3935,36.4165,20805.0
2017-08-24 14:20:00,47.48,47.49,47.46,47.48,22252.0,36.4242,36.4318,36.4088,36.4242,22252.0
2017-08-24 14:25:00,47.49,47.5,47.44,47.44,24881.0,36.4318,36.4395,36.3935,36.3935,24881.0
2017-08-24 14:30:00,47.44,47.46,47.43,47.46,25251.0,36.3935,36.4088,36.3858,36.4088,25251.0
2017-08-24 14:35:00,47.46,47.49,47.46,47.48,44065.0,36.4088,36.4318,36.4088,36.4242,44065.0
2017-08-24 14:40:00,47.48,47.5,47.47,47.5,43334.0,36.4242,36.4395,36.4165,36.4395,43334.0
2017-08-24 14:45:00,47.49,47.54,47.49,47.51,43349.0,36.4318,36.4702,36.4318,36.4472,43349.0
2017-08-24 14:50:00,47.51,47.57,47.49,47.56,75754.0,36.4472,36.4932,36.4318,36.4855,75754.0
2017-08-24 14:55:00,47.56,47.57,47.51,47.54,33032.0,36.4855,36.4932,36.4472,36.4702,33032.0
2017-08-24 15:00:00,47.54,47.54,47.48,47.5,68111.0,36.4702,36.4702,36.4242,36.4395,68111.0
2017-08-24 15:05:00,47.49,47.54,47.48,47.48,69344.0,36.4318,36.4702,36.4242,36.4242,69344.0
2017-08-24 15:10:00,47.48,47.5,47.46,47.49,35954.0,36.4242,36.4395,36.4088,36.4318,35954.0
2017-08-24 15:15:00,47.49,47.52,47.48,47.52,42843.0,36.4318,36.4548,36.4242,36.4548,42843.0
2017-08-24 15:20:00,47.52,47.53,47.49,47.52,44233.0,36.4548,36.4625,36.4318,36.4548,44233.0
2017-08-24 15:25:00,47.51,47.53,47.48,47.48,45395.0,36.4472,36.4625,36.4242,36.4242,45395.0
2017-08-24 15:30:00,47.48,47.5,47.43,47.44,59665.0,36.4242,36.4395,36.3858,36.3935,59665.0
2017-08-24 15:35:00,47.44,47.46,47.42,47.46,74840.0,36.3935,36.4088,36.3781,36.4088,74840.0
2017-08-24 15:40:00,47.45,47.53,47.45,47.51,154832.0,36.4011,36.4625,36.4011,36.4472,154832.0
2017-08-24 15:45:00,47.51,47.52,47.49,47.51,136031.0,36.4472,36.4548,36.4318,36.4472,136031.0
2017-08-24 15:50:00,47.51,47.57,47.48,47.57,209427.0,36.4472,36.4932,36.4242,36.4932,209427.0
2017-08-24 15:55:00,47.57,47.62,47.55,47.6,561634.0,36.4932,36.5316,36.4779,36.5162,561634.0
2017-08-25 09:30:00,47.73,47.82,47.67,47.74,105845.0,36.6159,36.685,36.5699,36.6236,105845.0
2017-08-25 09:35:00,47.74,47.78,47.7,47.75,49945.0,36.6236,36.6543,36.5929,36.6313,49945.0
2017-08-25 09:40:00,47.75,47.83,47.73,47.76,42603.0,36.6313,36.6927,36.6159,36.639,42603.0
2017-08-25 09:45:00,47.77,47.83,47.76,47.83,54724.0,36.6466,36.6927,36.639,36.6927,54724.0
2017-08-25 09:50:00,47.83,47.95,47.82,47.95,40869.0,36.6927,36.7847,36.685,36.7847,40869.0
2017-08-25 09:55:00,47.95,47.97,47.83,47.93,68146.0,36.7847,36.8001,36.6927,36.7694,68146.0
2017-08-25 10:00:00,47.93,47.93,47.77,47.77,69626.0,36.7694,36.7694,36.6466,36.6466,69626.0
2017-08-25 10:05:00,47.77,47.8,47.7,47.73,72623.0,36.6466,36.6696,36.5929,36.6159,72623.0
2017-08-25 10:10:00,47.73,47.82,47.71,47.74,46366.0,36.6159,36.685,36.6006,36.6236,46366.0
2017-08-25 10:15:00,47.75,47.83,47.75,47.81,40812.0,36.6313,36.6927,36.6313,36.6773,40812.0
2017-08-25 10:20:00,47.82,47.88,47.75,47.8,44107.0,36.685,36.731,36.6313,36.6696,44107.0
2017-08-25 10:25:00,47.79,47.85,47.76,47.77,44920.0,36.662,36.708,36.639,36.6466,44920.0
2017-08-25 10:30:00,47.78,47.81,47.7,47.74,50692.0,36.6543,36.6773,36.5929,36.6236,50692.0
2017-08-25 10:35:00,47.73,47.78,47.72,47.74,46137.0,36.6159,36.6543,36.6083,36.6236,46137.0
2017-08-25 10:40:00,47.73,47.77,47.7,47.73,49182.0,36.6159,36.6466,36.5929,36.6159,49182.0
2017-08-25 10:45:00,47.72,47.73,47.66,47.71,44229.0,36.6083,36.6159,36.5622,36.6006,44229.0
2017-08-25 10:50:00,47.71,47.79,47.7,47.79,35422.0,36.6006,36.662,36.5929,36.662,35422.0
2017-08-25 10:55:00,47.79,47.84,47.78,47.84,37008.0,36.662,36.7003,36.6543,36.7003,37008.0
2017-08-25 11:00:00,47.83,47.84,47.74,47.78,68690.0,36.6927,36.7003,36.6236,36.6543,68690.0
2017-08-25 11:05:00,47.78,47.87,47.74,47.84,59258.0,36.6543,36.7233,36.6236,36.7003,59258.0
2017-08-25 11:10:00,47.84,47.88,47.81,47.85,45142.0,36.7003,36.731,36.6773,36.708,45142.0
2017-08-25 11:15:00,47.84,47.87,47.78,47.86,72916.0,36.7003,36.7233,36.6543,36.7157,72916.0
2017-08-25 11:20:00,47.85,47.9,47.82,47.84,50898.0,36.708,36.7464,36.685,36.7003,50898.0
2017-08-25 11:25:00,47.84,47.89,47.81,47.87,29947.0,36.7003,36.7387,36.6773,36.7233,29947.0
2017-08-25 11:30:00,47.87,47.87,47.83,47.87,54777.0,36.7233,36.7233,36.6927,36.7233,54777.0
2017-08-25 11:35:00,47.87,47.9,47.87,47.88,36548.0,36.7233,36.7464,36.7233,36.731,36548.0
2017-08-25 11:40:00,47.88,47.97,47.88,47.95,45073.0,36.731,36.8001,36.731,36.7847,45073.0
2017-08-25 11:45:00,47.96,47.96,47.88,47.92,27120.0,36.7924,36.7924,36.731,36.7617,27120.0
2017-08-25 11:50:00,47.92,47.92,47.86,47.89,33956.0,36.7617,36.7617,36.7157,36.7387,33956.0
2017-08-25 11:55:00,47.89,47.9,47.86,47.87,31014.0,36.7387,36.7464,36.7157,36.7233,31014.0
2017-08-25 12:00:00,47.86,47.92,47.86,47.92,34572.0,36.7157,36.7617,36.7157,36.7617,34572.0
2017-08-25 12:05:00,47.91,47.97,47.9,47.97,47071.0,36.754,36.8001,36.7464,36.8001,47071.0
2017-08-25 12:10:00,47.97,47.99,47.95,47.98,31577.0,36.8001,36.8154,36.7847,36.8077,31577.0
2017-08-25 12:15:00,47.98,47.99,47.94,47.99,45808.0,36.8077,36.8154,36.777,36.8154,45808.0
2017-08-25 12:20:00,47.99,48.0,47.98,47.99,28457.0,36.8154,36.8231,36.8077,36.8154,28457.0
2017-08-25 12:25:00,47.98,48.01,47.94,47.98,50231.0,36.8077,36.8307,36.777,36.8077,50231.0
2017-08-25 12:30:00,47.98,47.99,47.91,47.93,27579.0,36.8077,36.8154,36.754,36.7694,27579.0
2017-08-25 12:35:00,47.94,47.95,47.88,47.9,66182.0,36.777,36.7847,36.731,36.7464,66182.0
2017-08-25 12:40:00,47.89,47.93,47.88,47.93,37249.0,36.7387,36.7694,36.731,36.7694,37249.0
2017-08-25 12:45:00,47.93,47.95,47.91,47.93,28725.0,36.7694,36.7847,36.754,36.7694,28725.0
2017-08-25 12:50:00,47.93,47.96,47.92,47.95,32889.0,36.7694,36.7924,36.7617,36.7847,32889.0
2017-08-25 12:55:00,47.94,47.95,47.92,47.94,21534.0,36.777,36.7847,36.7617,36.777,21534.0
2017-08-25 13:00:00,47.94,47.97,47.94,47.97,25047.0,36.777,36.8001,36.777,36.8001,25047.0
2017-08-25 13:05:00,47.97,47.99,47.95,47.95,42189.0,36.8001,36.8154,36.7847,36.7847,42189.0
2017-08-25 13:10:00,47.95,48.01,47.95,48.01,30712.0,36.7847,36.8307,36.7847,36.8307,30712.0
2017-08-25 13:15:00,48.01,48.01,47.97,47.98,31897.0,36.8307,36.8307,36.8001,36.8077,31897.0
2017-08-25 13:20:00,47.98,47.99,47.95,47.97,40694.0,36.8077,36.8154,36.7847,36.8001,40694.0
2017-08-25 13:25:00,47.97,48.02,47.96,48.02,100513.0,36.8001,36.8384,36.7924,36.8384,100513.0
2017-08-25 13:30:00,48.02,48.02,47.98,47.98,23937.0,36.8384,36.8384,36.8077,36.8077,23937.0
2017-08-25 13:35:00,47.98,48.0,47.97,47.98,29872.0,36.8077,36.8231,36.8001,36.8077,29872.0
2017-08-25 13:40:00,47.99,48.0,47.97,47.98,26769.0,36.8154,36.8231,36.8001,36.8077,26769.0
2017-08-25 13:45:00,47.97,47.98,47.94,47.94,42754.0,36.8001,36.8077,36.777,36.777,42754.0
2017-08-25 13:50:00,47.94,47.98,47.93,47.97,29334.0,36.777,36.8077,36.7694,36.8001,29334.0
2017-08-25 13:55:00,47.97,47.98,47.93,47.97,44898.0,36.8001,36.8077,36.7694,36.8001,44898.0
2017-08-25 14:00:00,47.98,48.05,47.97,48.0,53524.0,36.8077,36.8614,36.8001,36.8231,53524.0
2017-08-25 14:05:00,48.01,48.01,47.99,48.0,27519.0,36.8307,36.8307,36.8154,36.8231,27519.0
2017-08-25 14:10:00,48.0,48.03,47.99,48.01,52930.0,36.8231,36.8461,36.8154,36.8307,52930.0
2017-08-25 14:15:00,48.0,48.05,48.0,48.05,38372.0,36.8231,36.8614,36.8231,36.8614,38372.0
2017-08-25 14:20:00,48.05,48.07,48.02,48.07,85154.0,36.8614,36.8768,36.8384,36.8768,85154.0
2017-08-25 14:25:00,48.07,48.12,48.06,48.07,69232.0,36.8768,36.9151,36.8691,36.8768,69232.0
2017-08-25 14:30:00,48.07,48.08,48.05,48.07,37804.0,36.8768,36.8844,36.8614,36.8768,37804.0
2017-08-25 14:35:00,48.07,48.11,48.06,48.11,22299.0,36.8768,36.9075,36.8691,36.9075,22299.0
2017-08-25 14:40:00,48.11,48.15,48.09,48.1,63130.0,36.9075,36.9381,36.8921,36.8998,63130.0
2017-08-25 14:45:00,48.1,48.1,48.06,48.08,38426.0,36.8998,36.8998,36.8691,36.8844,38426.0
2017-08-25 14:50:00,48.08,48.09,48.06,48.07,37420.0,36.8844,36.8921,36.8691,36.8768,37420.0
2017-08-25 14:55:00,48.06,48.07,48.05,48.05,42353.0,36.8691,36.8768,36.8614,36.8614,42353.0
2017-08-25 15:00:00,48.05,48.08,48.04,48.08,92821.0,36.8614,36.8844,36.8538,36.8844,92821.0
2017-08-25 15:05:00,48.08,48.09,48.05,48.07,66524.0,36.8844,36.8921,36.8614,36.8768,66524.0
2017-08-25 15:10:00,48.07,48.14,48.06,48.09,55936.0,36.8768,36.9305,36.8691,36.8921,55936.0
2017-08-25 15:15:00,48.09,48.14,48.07,48.13,57840.0,36.8921,36.9305,36.8768,36.9228,57840.0
2017-08-25 15:20:00,48.14,48.18,48.14,48.16,68468.0,36.9305,36.9612,36.9305,36.9458,68468.0
2017-08-25 15:25:00,48.16,48.16,48.11,48.11,48365.0,36.9458,36.9458,36.9075,36.9075,48365.0
2017-08-25 15:30:00,48.11,48.13,48.09,48.1,82103.0,36.9075,36.9228,36.8921,36.8998,82103.0
2017-08-25 15:35:00,48.1,48.11,48.05,48.05,102536.0,36.8998,36.9075,36.8614,36.8614,102536.0
2017-08-25 15:40:00,48.05,48.08,48.03,48.03,151572.0,36.8614,36.8844,36.8461,36.8461,151572.0
2017-08-25 15:45:00,48.03,48.03,47.94,48.01,161483.0,36.8461,36.8461,36.777,36.8307,161483.0
2017-08-25 15:50:00,48.01,48.04,47.97,48.01,199878.0,36.8307,36.8538,36.8001,36.8307,199878.0
2017-08-25 15:55:00,48.01,48.02,47.98,47.99,434927.0,36.8307,36.8384,36.8077,36.8154,434927.0
2017-08-28 09:30:00,47.88,47.95,47.81,47.93,103003.0,36.731,36.7847,36.6773,36.7694,103003.0
2017-08-28 09:35:00,47.93,47.95,47.74,47.76,54450.0,36.7694,36.7847,36.6236,36.639,54450.0
2017-08-28 09:40:00,47.77,47.86,47.76,47.79,41456.0,36.6466,36.7157,36.639,36.662,41456.0
2017-08-28 09:45:00,47.78,47.82,47.75,47.79,49979.0,36.6543,36.685,36.6313,36.662,49979.0
2017-08-28 09:50:00,47.8,47.81,47.68,47.72,80453.0,36.6696,36.6773,36.5776,36.6083,80453.0
2017-08-28 09:55:00,47.71,47.71,47.65,47.69,53920.0,36.6006,36.6006,36.5546,36.5853,53920.0
2017-08-28 10:00:00,47.7,47.74,47.65,47.72,28918.0,36.5929,36.6236,36.5546,36.6083,28918.0
2017-08-28 10:05:00,47.73,47.73,47.65,47.69,26960.0,36.6159,36.6159,36.5546,36.5853,26960.0
2017-08-28 10:10:00,47.69,47.73,47.66,47.66,43751.0,36.5853,36.6159,36.5622,36.5622,43751.0
2017-08-28 10:15:00,47.67,47.71,47.66,47.71,33658.0,36.5699,36.6006,36.5622,36.6006,33658.0
2017-08-28 10:20:00,47.71,47.72,47.65,47.71,38251.0,36.6006,36.6083,36.5546,36.6006,38251.0
2017-08-28 10:25:00,47.71,47.71,47.61,47.62,36415.0,36.6006,36.6006,36.5239,36.5316,36415.0
2017-08-28 10:30:00,47.62,47.69,47.59,47.68,50860.0,36.5316,36.5853,36.5085,36.5776,50860.0
2017-08-28 10:35:00,47.68,47.72,47.68,47.69,17813.0,36.5776,36.6083,36.5776,36.5853,17813.0
2017-08-28 10:40:00,47.69,47.69,47.62,47.66,34784.0,36.5853,36.5853,36.5316,36.5622,34784.0
2017-08-28 10:45:00,47.67,47.7,47.66,47.68,50593.0,36.5699,36.5929,36.5622,36.5776,50593.0
2017-08-28 10:50:00,47.69,47.81,47.67,47.81,101674.0,36.5853,36.6773,36.5699,36.6773,101674.0
2017-08-28 10:55:00,47.81,47.84,47.77,47.78,29356.0,36.6773,36.7003,36.6466,36.6543,29356.0
2017-08-28 11:00:00,47.78,47.84,47.76,47.82,27594.0,36.6543,36.7003,36.639,36.685,27594.0
2017-08-28 11:05:00,47.82,47.82,47.76,47.76,30045.0,36.685,36.685,36.639,36.639,30045.0
2017-08-28 11:10:00,47.76,47.76,47.7,47.71,37688.0,36.639,36.639,36.5929,36.6006,37688.0
2017-08-28 11:15:00,47.71,47.75,47.68,47.7,40904.0,36.6006,36.6313,36.5776,36.5929,40904.0
2017-08-28 11:20:00,47.7,47.74,47.68,47.7,32325.0,36.5929,36.6236,36.5776,36.5929,32325.0
2017-08-28 11:25:00,47.7,47.71,47.64,47.66,39940.0,36.5929,36.6006,36.5469,36.5622,39940.0
2017-08-28 11:30:00,47.66,47.7,47.65,47.69,39953.0,36.5622,36.5929,36.5546,36.5853,39953.0
2017-08-28 11:35:00,47.69,47.69,47.58,47.59,34432.0,36.5853,36.5853,36.5009,36.5085,34432.0
2017-08-28 11:40:00,47.59,47.64,47.58,47.64,20288.0,36.5085,36.5469,36.5009,36.5469,20288.0
2017-08-28 11:45:00,47.64,47.64,47.59,47.61,107464.0,36.5469,36.5469,36.5085,36.5239,107464.0
2017-08-28 11:50:00,47.62,47.66,47.58,47.65,61226.0,36.5316,36.5622,36.5009,36.5546,61226.0
2017-08-28 11:55:00,47.65,47.68,47.61,47.62,38085.0,36.5546,36.5776,36.5239,36.5316,38085.0
2017-08-28 12:00:00,47.63,47.65,47.61,47.64,62463.0,36.5392,36.5546,36.5239,36.5469,62463.0
2017-08-28 12:05:00,47.64,47.68,47.64,47.66,55394.0,36.5469,36.5776,36.5469,36.5622,55394.0
2017-08-28 12:10:00,47.66,47.69,47.65,47.66,35554.0,36.5622,36.5853,36.5546,36.5622,35554.0
2017-08-28 12:15:00,47.66,47.67,47.63,47.64,41232.0,36.5622,36.5699,36.5392,36.5469,41232.0
2017-08-28 12:20:00,47.64,47.67,47.55,47.57,33348.0,36.5469,36.5699,36.4779,36.4932,33348.0
2017-08-28 12:25:00,47.57,47.62,47.57,47.59,40290.0,36.4932,36.5316,36.4932,36.5085,40290.0
2017-08-28 12:30:00,47.59,47.62,47.58,47.62,27178.0,36.5085,36.5316,36.5009,36.5316,27178.0
2017-08-28 12:35:00,47.62,47.63,47.6,47.62,78912.0,36.5316,36.5392,36.5162,36.5316,78912.0
2017-08-28 12:40:00,47.62,47.62,47.59,47.6,46722.0,36.5316,36.5316,36.5085,36.5162,46722.0
2017-08-28 12:45:00,47.59,47.61,47.57,47.57,35411.0,36.5085,36.5239,36.4932,36.4932,35411.0
2017-08-28 12:50:00,47.57,47.57,47.52,47.55,54116.0,36.4932,36.4932,36.4548,36.4779,54116.0
2017-08-28 12:55:00,47.55,47.59,47.55,47.58,26133.0,36.4779,36.5085,36.4779,36.5009,26133.0
2017-08-28 13:00:00,47.57,47.61,47.56,47.56,21219.0,36.4932,36.5239,36.4855,36.4855,21219.0
2017-08-28 13:05:00,47.56,47.61,47.54,47.61,58961.0,36.4855,36.5239,36.4702,36.5239,58961.0
2017-08-28 13:10:00,47.61,47.63,47.59,47.62,47877.0,36.5239,36.5392,36.5085,36.5316,47877.0
2017-08-28 13:15:00,47.61,47.64,47.61,47.61,27449.0,36.5239,36.5469,36.5239,36.5239,27449.0
2017-08-28 13:20:00,47.61,47.63,47.55,47.57,44560.0,36.5239,36.5392,36.4779,36.4932,44560.0
2017-08-28 13:25:00,47.57,47.58,47.55,47.55,31797.0,36.4932,36.5009,36.4779,36.4779,31797.0
2017-08-28 13:30:00,47.55,47.57,47.53,47.56,27148.0,36.4779,36.4932,36.4625,36.4855,27148.0
2017-08-28 13:35:00,47.56,47.59,47.56,47.58,21340.0,36.4855,36.5085,36.4855,36.5009,21340.0
2017-08-28 13:40:00,47.57,47.58,47.51,47.54,31749.0,36.4932,36.5009,36.4472,36.4702,31749.0
2017-08-28 13:45:00,47.55,47.59,47.54,47.59,23927.0,36.4779,36.5085,36.4702,36.5085,23927.0
2017-08-28 13:50:00,47.59,47.59,47.55,47.55,21503.0,36.5085,36.5085,36.4779,36.4779,21503.0
2017-08-28 13:55:00,47.55,47.58,47.51,47.57,42323.0,36.4779,36.5009,36.4472,36.4932,42323.0
2017-08-28 14:00:00,47.57,47.57,47.51,47.52,22365.0,36.4932,36.4932,36.4472,36.4548,22365.0
2017-08-28 14:05:00,47.52,47.54,47.5,47.54,32097.0,36.4548,36.4702,36.4395,36.4702,32097.0
2017-08-28 14:10:00,47.54,47.58,47.53,47.55,44613.0,36.4702,36.5009,36.4625,36.4779,44613.0
2017-08-28 14:15:00,47.55,47.56,47.5,47.5,20449.0,36.4779,36.4855,36.4395,36.4395,20449.0
2017-08-28 14:20:00,47.51,47.52,47.47,47.5,44593.0,36.4472,36.4548,36.4165,36.4395,44593.0
2017-08-28 14:25:00,47.5,47.5,47.46,47.46,40338.0,36.4395,36.4395,36.4088,36.4088,40338.0
2017-08-28 14:30:00,47.46,47.46,47.44,47.45,29261.0,36.4088,36.4088,36.3935,36.4011,29261.0
2017-08-28 14:35:00,47.45,47.46,47.44,47.45,41723.0,36.4011,36.4088,36.3935,36.4011,41723.0
2017-08-28 14:40:00,47.45,47.46,47.43,47.45,59714.0,36.4011,36.4088,36.3858,36.4011,59714.0
2017-08-28 14:45:00,47.44,47.45,47.43,47.45,45700.0,36.3935,36.4011,36.3858,36.4011,45700.0
2017-08-28 14:50:00,47.45,47.46,47.42,47.44,55563.0,36.4011,36.4088,36.3781,36.3935,55563.0
2017-08-28 14:55:00,47.45,47.45,47.4,47.41,24394.0,36.4011,36.4011,36.3628,36.3705,24394.0
2017-08-28 15:00:00,47.4,47.45,47.4,47.44,47001.0,36.3628,36.4011,36.3628,36.3935,47001.0
2017-08-28 15:05:00,47.44,47.44,47.41,47.41,55865.0,36.3935,36.3935,36.3705,36.3705,55865.0
2017-08-28 15:10:00,47.41,47.42,47.39,47.4,38213.0,36.3705,36.3781,36.3551,36.3628,38213.0
2017-08-28 15:15:00,47.39,47.43,47.39,47.42,44257.0,36.3551,36.3858,36.3551,36.3781,44257.0
2017-08-28 15:20:00,47.42,47.46,47.42,47.46,52555.0,36.3781,36.4088,36.3781,36.4088,52555.0
2017-08-28 15:25:00,47.46,47.49,47.42,47.48,59736.0,36.4088,36.4318,36.3781,36.4242,59736.0
2017-08-28 15:30:00,47.48,47.5,47.46,47.49,79420.0,36.4242,36.4395,36.4088,36.4318,79420.0
2017-08-28 15:35:00,47.49,47.49,47.44,47.45,97380.0,36.4318,36.4318,36.3935,36.4011,97380.0
2017-08-28 15:40:00,47.45,47.51,47.44,47.48,109513.0,36.4011,36.4472,36.3935,36.4242,109513.0
2017-08-28 15:45:00,47.48,47.53,47.47,47.51,147701.0,36.4242,36.4625,36.4165,36.4472,147701.0
2017-08-28 15:50:00,47.52,47.52,47.47,47.47,143456.0,36.4548,36.4548,36.4165,36.4165,143456.0
2017-08-28 15:55:00,47.48,47.57,47.47,47.57,321088.0,36.4242,36.4932,36.4165,36.4932,321088.0
2017-08-29 09:30:00,47.0,47.0,46.76,46.9,170259.0,36.0559,36.0559,35.8718,35.9792,170259.0
2017-08-29 09:35:00,46.9,46.95,46.76,46.87,151813.0,35.9792,36.0176,35.8718,35.9562,151813.0
2017-08-29 09:40:00,46.86,46.94,46.78,46.78,69543.0,35.9485,36.0099,35.8871,35.8871,69543.0
2017-08-29 09:45:00,46.78,46.86,46.77,46.85,55326.0,35.8871,35.9485,35.8795,35.9408,55326.0
2017-08-29 09:50:00,46.85,46.85,46.71,46.72,53998.0,35.9408,35.9408,35.8334,35.8411,53998.0
2017-08-29 09:55:00,46.71,46.8,46.61,46.64,97279.0,35.8334,35.9025,35.7567,35.7797,97279.0
2017-08-29 10:00:00,46.64,46.69,46.61,46.67,89670.0,35.7797,35.8181,35.7567,35.8028,89670.0
2017-08-29 10:05:00,46.66,46.7,46.58,46.62,71852.0,35.7951,35.8258,35.7337,35.7644,71852.0
2017-08-29 10:10:00,46.62,46.64,46.56,46.59,65855.0,35.7644,35.7797,35.7184,35.7414,65855.0
2017-08-29 10:15:00,46.6,46.67,46.55,46.56,139522.0,35.7491,35.8028,35.7107,35.7184,139522.0
2017-08-29 10:20:00,46.56,46.6,46.52,46.55,79604.0,35.7184,35.7491,35.6877,35.7107,79604.0
2017-08-29 10:25:00,46.55,46.57,46.52,46.55,82519.0,35.7107,35.726,35.6877,35.7107,82519.0
2017-08-29 10:30:00,46.55,46.64,46.55,46.61,92741.0,35.7107,35.7797,35.7107,35.7567,92741.0
2017-08-29 10:35:00,46.6,46.61,46.54,46.57,80468.0,35.7491,35.7567,35.703,35.726,80468.0
2017-08-29 10:40:00,46.57,46.72,46.55,46.7,112557.0,35.726,35.8411,35.7107,35.8258,112557.0
2017-08-29 10:45:00,46.7,46.7,46.64,46.66,75585.0,35.8258,35.8258,35.7797,35.7951,75585.0
2017-08-29 10:50:00,46.66,46.73,46.65,46.68,53100.0,35.7951,35.8488,35.7874,35.8104,53100.0
2017-08-29 10:55:00,46.68,46.7,46.65,46.7,38355.0,35.8104,35.8258,35.7874,35.8258,38355.0
2017-08-29 11:00:00,46.71,46.76,46.67,46.7,43245.0,35.8334,35.8718,35.8028,35.8258,43245.0
2017-08-29 11:05:00,46.71,46.76,46.66,46.75,50428.0,35.8334,35.8718,35.7951,35.8641,50428.0
2017-08-29 11:10:00,46.75,46.78,46.7,46.7,27763.0,35.8641,35.8871,35.8258,35.8258,27763.0
2017-08-29 11:15:00,46.71,46.74,46.63,46.64,42328.0,35.8334,35.8565,35.7721,35.7797,42328.0
2017-08-29 11:20:00,46.64,46.64,46.53,46.54,68779.0,35.7797,35.7797,35.6954,35.703,68779.0
2017-08-29 11:25:00,46.54,46.61,46.53,46.55,46920.0,35.703,35.7567,35.6954,35.7107,46920.0
2017-08-29 11:30:00,46.55,46.59,46.52,46.54,46393.0,35.7107,35.7414,35.6877,35.703,46393.0
2017-08-29 11:35:00,46.55,46.56,46.48,46.55,56561.0,35.7107,35.7184,35.657,35.7107,56561.0
2017-08-29 11:40:00,46.55,46.63,46.54,46.59,71941.0,35.7107,35.7721,35.703,35.7414,71941.0
2017-08-29 11:45:00,46.58,46.62,46.55,46.56,65132.0,35.7337,35.7644,35.7107,35.7184,65132.0
2017-08-29 11:50:00,46.56,46.61,46.51,46.53,55738.0,35.7184,35.7567,35.68,35.6954,55738.0
2017-08-29 11:55:00,46.52,46.55,46.48,46.48,35611.0,35.6877,35.7107,35.657,35.657,35611.0
2017-08-29 12:00:00,46.48,46.54,46.47,46.54,59406.0,35.657,35.703,35.6493,35.703,59406.0
2017-08-29 12:05:00,46.54,46.56,46.51,46.51,33527.0,35.703,35.7184,35.68,35.68,33527.0
2017-08-29 12:10:00,46.51,46.54,46.47,46.5,48422.0,35.68,35.703,35.6493,35.6723,48422.0
2017-08-29 12:15:00,46.5,46.56,46.5,46.52,25004.0,35.6723,35.7184,35.6723,35.6877,25004.0
2017-08-29 12:20:00,46.52,46.59,46.5,46.56,34347.0,35.6877,35.7414,35.6723,35.7184,34347.0
2017-08-29 12:25:00,46.56,46.6,46.55,46.59,31467.0,35.7184,35.7491,35.7107,35.7414,31467.0
2017-08-29 12:30:00,46.59,46.6,46.55,46.58,29603.0,35.7414,35.7491,35.7107,35.7337,29603.0
2017-08-29 12:35:00,46.58,46.59,46.56,46.58,28980.0,35.7337,35.7414,35.7184,35.7337,28980.0
2017-08-29 12:40:00,46.57,46.58,46.54,46.57,35353.0,35.726,35.7337,35.703,35.726,35353.0
2017-08-29 12:45:00,46.57,46.61,46.55,46.57,38356.0,35.726,35.7567,35.7107,35.726,38356.0
2017-08-29 12:50:00,46.57,46.61,46.54,46.6,26890.0,35.726,35.7567,35.703,35.7491,26890.0
2017-08-29 12:55:00,46.6,46.63,46.58,46.62,56761.0,35.7491,35.7721,35.7337,35.7644,56761.0
2017-08-29 13:00:00,46.62,46.63,46.55,46.57,38651.0,35.7644,35.7721,35.7107,35.726,38651.0
2017-08-29 13:05:00,46.58,46.62,46.56,46.59,30401.0,35.7337,35.7644,35.7184,35.7414,30401.0
2017-08-29 13:10:00,46.59,46.62,46.57,46.58,37015.0,35.7414,35.7644,35.726,35.7337,37015.0
2017-08-29 13:15:00,46.58,46.61,46.57,46.59,27426.0,35.7337,35.7567,35.726,35.7414,27426.0
2017-08-29 13:20:00,46.6,46.62,46.58,46.59,49456.0,35.7491,35.7644,35.7337,35.7414,49456.0
2017-08-29 13:25:00,46.59,46.67,46.58,46.64,66470.0,35.7414,35.8028,35.7337,35.7797,66470.0
2017-08-29 13:30:00,46.63,46.65,46.58,46.58,47710.0,35.7721,35.7874,35.7337,35.7337,47710.0
2017-08-29 13:35:00,46.59,46.61,46.57,46.61,75242.0,35.7414,35.7567,35.726,35.7567,75242.0
2017-08-29 13:40:00,46.61,46.66,46.6,46.65,145307.0,35.7567,35.7951,35.7491,35.7874,145307.0
2017-08-29 13:45:00,46.65,46.66,46.63,46.65,28611.0,35.7874,35.7951,35.7721,35.7874,28611.0
2017-08-29 13:50:00,46.64,46.68,46.63,46.66,55178.0,35.7797,35.8104,35.7721,35.7951,55178.0
2017-08-29 13:55:00,46.66,46.67,46.61,46.65,60960.0,35.7951,35.8028,35.7567,35.7874,60960.0
2017-08-29 14:00:00,46.65,46.65,46.6,46.63,56707.0,35.7874,35.7874,35.7491,35.7721,56707.0
2017-08-29 14:05:00,46.62,46.67,46.62,46.67,34510.0,35.7644,35.8028,35.7644,35.8028,34510.0
2017-08-29 14:10:00,46.68,46.71,46.67,46.71,45744.0,35.8104,35.8334,35.8028,35.8334,45744.0
2017-08-29 14:15:00,46.71,46.76,46.71,46.74,34611.0,35.8334,35.8718,35.8334,35.8565,34611.0
2017-08-29 14:20:00,46.75,46.76,46.69,46.72,38144.0,35.8641,35.8718,35.8181,35.8411,38144.0
2017-08-29 14:25:00,46.72,46.74,46.69,46.69,36763.0,35.8411,35.8565,35.8181,35.8181,36763.0
2017-08-29 14:30:00,46.7,46.71,46.67,46.68,33982.0,35.8258,35.8334,35.8028,35.8104,33982.0
2017-08-29 14:35:00,46.67,46.68,46.64,46.65,53163.0,35.8028,35.8104,35.7797,35.7874,53163.0
2017-08-29 14:40:00,46.65,46.72,46.65,46.71,80063.0,35.7874,35.8411,35.7874,35.8334,80063.0
2017-08-29 14:45:00,46.71,46.74,46.67,46.67,55048.0,35.8334,35.8565,35.8028,35.8028,55048.0
2017-08-29 14:50:00,46.68,46.7,46.64,46.67,30576.0,35.8104,35.8258,35.7797,35.8028,30576.0
2017-08-29 14:55:00,46.67,46.7,46.67,46.7,24917.0,35.8028,35.8258,35.8028,35.8258,24917.0
2017-08-29 15:00:00,46.7,46.74,46.67,46.68,49944.0,35.8258,35.8565,35.8028,35.8104,49944.0
2017-08-29 15:05:00,46.69,46.7,46.64,46.69,38318.0,35.8181,35.8258,35.7797,35.8181,38318.0
2017-08-29 15:10:00,46.68,46.72,46.67,46.7,56189.0,35.8104,35.8411,35.8028,35.8258,56189.0
2017-08-29 15:15:00,46.7,46.74,46.69,46.72,45475.0,35.8258,35.8565,35.8181,35.8411,45475.0
2017-08-29 15:20:00,46.72,46.77,46.71,46.77,42387.0,35.8411,35.8795,35.8334,35.8795,42387.0
2017-08-29 15:25:00,46.77,46.78,46.72,46.72,110459.0,35.8795,35.8871,35.8411,35.8411,110459.0
2017-08-29 15:30:00,46.73,46.76,46.7,46.76,65769.0,35.8488,35.8718,35.8258,35.8718,65769.0
2017-08-29 15:35:00,46.75,46.76,46.67,46.72,84903.0,35.8641,35.8718,35.8028,35.8411,84903.0
2017-08-29 15:40:00,46.72,46.75,46.71,46.75,84981.0,35.8411,35.8641,35.8334,35.8641,84981.0
2017-08-29 15:45:00,46.75,46.8,46.73,46.75,157951.0,35.8641,35.9025,35.8488,35.8641,157951.0
2017-08-29 15:50:00,46.74,46.75,46.7,46.7,151851.0,35.8565,35.8641,35.8258,35.8258,151851.0
2017-08-29 15:55:00,46.7,46.75,46.67,46.72,293977.0,35.8258,35.8641,35.8028,35.8411,293977.0
2017-08-30 09:30:00,46.84,46.87,46.71,46.75,95208.0,35.9332,35.9562,35.8334,35.8641,95208.0
2017-08-30 09:35:00,46.74,46.84,46.63,46.82,101954.0,35.8565,35.9332,35.7721,35.9178,101954.0
2017-08-30 09:40:00,46.81,46.88,46.78,46.87,62226.0,35.9102,35.9639,35.8871,35.9562,62226.0
2017-08-30 09:45:00,46.87,46.96,46.84,46.92,61597.0,35.9562,36.0252,35.9332,35.9945,61597.0
2017-08-30 09:50:00,46.92,47.01,46.89,47.01,45574.0,35.9945,36.0636,35.9715,36.0636,45574.0
2017-08-30 09:55:00,47.01,47.01,46.94,46.94,44966.0,36.0636,36.0636,36.0099,36.0099,44966.0
2017-08-30 10:00:00,46.95,46.97,46.9,46.94,49864.0,36.0176,36.0329,35.9792,36.0099,49864.0
2017-08-30 10:05:00,46.93,46.97,46.9,46.97,41898.0,36.0022,36.0329,35.9792,36.0329,41898.0
2017-08-30 10:10:00,46.96,46.97,46.88,46.9,72903.0,36.0252,36.0329,35.9639,35.9792,72903.0
2017-08-30 10:15:00,46.9,47.01,46.89,47.01,113686.0,35.9792,36.0636,35.9715,36.0636,113686.0
2017-08-30 10:20:00,47.01,47.06,46.98,47.05,71774.0,36.0636,36.1019,36.0406,36.0943,71774.0
2017-08-30 10:25:00,47.05,47.1,47.03,47.05,82933.0,36.0943,36.1326,36.0789,36.0943,82933.0
2017-08-30 10:30:00,47.05,47.09,47.04,47.05,49629.0,36.0943,36.125,36.0866,36.0943,49629.0
2017-08-30 10:35:00,47.05,47.05,46.93,46.94,69031.0,36.0943,36.0943,36.0022,36.0099,69031.0
2017-08-30 10:40:00,46.93,46.94,46.85,46.91,30904.0,36.0022,36.0099,35.9408,35.9869,30904.0
2017-08-30 10:45:00,46.91,47.01,46.91,46.98,32328.0,35.9869,36.0636,35.9869,36.0406,32328.0
2017-08-30 10:50:00,46.99,46.99,46.93,46.98,64284.0,36.0482,36.0482,36.0022,36.0406,64284.0
2017-08-30 10:55:00,46.98,47.01,46.94,47.0,42844.0,36.0406,36.0636,36.0099,36.0559,42844.0
2017-08-30 11:00:00,47.01,47.03,46.98,47.02,31725.0,36.0636,36.0789,36.0406,36.0713,31725.0
2017-08-30 11:05:00,47.03,47.03,46.99,47.01,37641.0,36.0789,36.0789,36.0482,36.0636,37641.0
2017-08-30 11:10:00,47.0,47.03,46.97,46.99,34455.0,36.0559,36.0789,36.0329,36.0482,34455.0
2017-08-30 11:15:00,47.0,47.03,46.99,47.02,63049.0,36.0559,36.0789,36.0482,36.0713,63049.0
2017-08-30 11:20:00,47.01,47.07,46.99,47.02,91225.0,36.0636,36.1096,36.0482,36.0713,91225.0
2017-08-30 11:25:00,47.02,47.1,47.02,47.1,59973.0,36.0713,36.1326,36.0713,36.1326,59973.0
2017-08-30 11:30:00,47.1,47.14,47.09,47.14,52821.0,36.1326,36.1633,36.125,36.1633,52821.0
2017-08-30 11:35:00,47.13,47.17,47.13,47.15,129890.0,36.1556,36.1863,36.1556,36.171,129890.0
2017-08-30 11:40:00,47.14,47.16,47.11,47.11,53198.0,36.1633,36.1787,36.1403,36.1403,53198.0
2017-08-30 11:45:00,47.12,47.13,47.04,47.06,37806.0,36.148,36.1556,36.0866,36.1019,37806.0
2017-08-30 11:50:00,47.07,47.08,47.02,47.04,21405.0,36.1096,36.1173,36.0713,36.0866,21405.0
2017-08-30 11:55:00,47.03,47.07,47.0,47.02,24504.0,36.0789,36.1096,36.0559,36.0713,24504.0
2017-08-30 12:00:00,47.01,47.02,46.99,47.02,19268.0,36.0636,36.0713,36.0482,36.0713,19268.0
2017-08-30 12:05:00,47.02,47.02,46.96,47.0,47855.0,36.0713,36.0713,36.0252,36.0559,47855.0
2017-08-30 12:10:00,47.0,47.0,46.93,46.97,30857.0,36.0559,36.0559,36.0022,36.0329,30857.0
2017-08-30 12:15:00,46.98,47.0,46.94,46.95,36066.0,36.0406,36.0559,36.0099,36.0176,36066.0
2017-08-30 12:20:00,46.94,46.97,46.92,46.97,116365.0,36.0099,36.0329,35.9945,36.0329,116365.0
2017-08-30 12:25:00,46.97,47.01,46.96,47.0,35470.0,36.0329,36.0636,36.0252,36.0559,35470.0
2017-08-30 12:30:00,47.01,47.01,46.98,46.99,20778.0,36.0636,36.0636,36.0406,36.0482,20778.0
2017-08-30 12:35:00,46.99,47.0,46.97,46.98,20362.0,36.0482,36.0559,36.0329,36.0406,20362.0
2017-08-30 12:40:00,46.98,47.02,46.97,47.01,59065.0,36.0406,36.0713,36.0329,36.0636,59065.0
2017-08-30 12:45:00,47.01,47.05,46.99,47.05,26284.0,36.0636,36.0943,36.0482,36.0943,26284.0
2017-08-30 12:50:00,47.06,47.06,47.0,47.03,19309.0,36.1019,36.1019,36.0559,36.0789,19309.0
2017-08-30 12:55:00,47.02,47.06,47.0,47.06,46047.0,36.0713,36.1019,36.0559,36.1019,46047.0
2017-08-30 13:00:00,47.07,47.07,47.03,47.05,26670.0,36.1096,36.1096,36.0789,36.0943,26670.0
2017-08-30 13:05:00,47.05,47.09,47.04,47.07,21810.0,36.0943,36.125,36.0866,36.1096,21810.0
2017-08-30 13:10:00,47.07,47.1,47.04,47.09,62542.0,36.1096,36.1326,36.0866,36.125,62542.0
2017-08-30 13:15:00,47.09,47.1,47.07,47.08,24201.0,36.125,36.1326,36.1096,36.1173,24201.0
2017-08-30 13:20:00,47.08,47.11,47.06,47.09,23457.0,36.1173,36.1403,36.1019,36.125,23457.0
2017-08-30 13:25:00,47.09,47.17,47.08,47.16,27966.0,36.125,36.1863,36.1173,36.1787,27966.0
2017-08-30 13:30:00,47.15,47.21,47.15,47.19,68977.0,36.171,36.217,36.171,36.2017,68977.0
2017-08-30 13:35:00,47.19,47.2,47.14,47.15,39774.0,36.2017,36.2094,36.1633,36.171,39774.0
2017-08-30 13:40:00,47.15,47.17,47.13,47.15,29143.0,36.171,36.1863,36.1556,36.171,29143.0
2017-08-30 13:45:00,47.15,47.19,47.15,47.18,21477.0,36.171,36.2017,36.171,36.194,21477.0
2017-08-30 13:50:00,47.18,47.19,47.16,47.16,38260.0,36.194,36.2017,36.1787,36.1787,38260.0
2017-08-30 13:55:00,47.16,47.18,47.14,47.16,34073.0,36.1787,36.194,36.1633,36.1787,34073.0
2017-08-30 14:00:00,47.16,47.17,47.13,47.15,44427.0,36.1787,36.1863,36.1556,36.171,44427.0
2017-08-30 14:05:00,47.15,47.16,47.13,47.14,28551.0,36.171,36.1787,36.1556,36.1633,28551.0
2017-08-30 14:10:00,47.14,47.16,47.1,47.12,35009.0,36.1633,36.1787,36.1326,36.148,35009.0
2017-08-30 14:15:00,47.11,47.13,47.09,47.12,31008.0,36.1403,36.1556,36.125,36.148,31008.0
2017-08-30 14:20:00,47.12,47.13,47.09,47.09,25787.0,36.148,36.1556,36.125,36.125,25787.0
2017-08-30 14:25:00,47.1,47.12,47.08,47.1,35545.0,36.1326,36.148,36.1173,36.1326,35545.0
2017-08-30 14:30:00,47.11,47.12,47.09,47.11,26023.0,36.1403,36.148,36.125,36.1403,26023.0
2017-08-30 14:35:00,47.11,47.17,47.11,47.17,37420.0,36.1403,36.1863,36.1403,36.1863,37420.0
2017-08-30 14:40:00,47.17,47.18,47.12,47.12,33244.0,36.1863,36.194,36.148,36.148,33244.0
2017-08-30 14:45:00,47.12,47.13,47.09,47.13,26078.0,36.148,36.1556,36.125,36.1556,26078.0
2017-08-30 14:50:00,47.13,47.18,47.13,47.18,28659.0,36.1556,36.194,36.1556,36.194,28659.0
2017-08-30 14:55:00,47.18,47.19,47.15,47.15,32385.0,36.194,36.2017,36.171,36.171,32385.0
2017-08-30 15:00:00,47.16,47.18,47.14,47.14,30161.0,36.1787,36.194,36.1633,36.1633,30161.0
2017-08-30 15:05:00,47.14,47.15,47.13,47.14,32807.0,36.1633,36.171,36.1556,36.1633,32807.0
2017-08-30 15:10:00,47.14,47.16,47.13,47.14,37363.0,36.1633,36.1787,36.1556,36.1633,37363.0
2017-08-30 15:15:00,47.13,47.13,47.08,47.11,55452.0,36.1556,36.1556,36.1173,36.1403,55452.0
2017-08-30 15:20:00,47.1,47.17,47.1,47.17,39000.0,36.1326,36.1863,36.1326,36.1863,39000.0
2017-08-30 15:25:00,47.16,47.18,47.13,47.17,74546.0,36.1787,36.194,36.1556,36.1863,74546.0
2017-08-30 15:30:00,47.16,47.19,47.16,47.16,42726.0,36.1787,36.2017,36.1787,36.1787,42726.0
2017-08-30 15:35:00,47.16,47.17,47.08,47.13,106335.0,36.1787,36.1863,36.1173,36.1556,106335.0
2017-08-30 15:40:00,47.13,47.13,47.04,47.08,85081.0,36.1556,36.1556,36.0866,36.1173,85081.0
2017-08-30 15:45:00,47.09,47.11,47.08,47.09,90474.0,36.125,36.1403,36.1173,36.125,90474.0
2017-08-30 15:50:00,47.1,47.13,47.05,47.11,213814.0,36.1326,36.1556,36.0943,36.1403,213814.0
2017-08-30 15:55:00,47.11,47.12,47.04,47.06,205555.0,36.1403,36.148,36.0866,36.1019,205555.0
2017-08-31 09:30:00,47.23,47.32,47.2,47.29,56374.0,36.2324,36.3014,36.2094,36.2784,56374.0
2017-08-31 09:35:00,47.31,47.33,47.26,47.3,53051.0,36.2937,36.3091,36.2554,36.2861,53051.0
2017-08-31 09:40:00,47.31,47.37,47.25,47.36,49348.0,36.2937,36.3398,36.2477,36.3321,49348.0
2017-08-31 09:45:00,47.37,47.37,47.21,47.24,45351.0,36.3398,36.3398,36.217,36.24,45351.0
2017-08-31 09:50:00,47.25,47.27,47.17,47.27,68133.0,36.2477,36.2631,36.1863,36.2631,68133.0
2017-08-31 09:55:00,47.26,47.28,47.2,47.24,43207.0,36.2554,36.2707,36.2094,36.24,43207.0
2017-08-31 10:00:00,47.23,47.35,47.22,47.35,64347.0,36.2324,36.3244,36.2247,36.3244,64347.0
2017-08-31 10:05:00,47.36,47.38,47.31,47.32,29379.0,36.3321,36.3474,36.2937,36.3014,29379.0
2017-08-31 10:10:00,47.32,47.36,47.29,47.36,44090.0,36.3014,36.3321,36.2784,36.3321,44090.0
2017-08-31 10:15:00,47.36,47.36,47.3,47.3,41449.0,36.3321,36.3321,36.2861,36.2861,41449.0
2017-08-31 10:20:00,47.3,47.31,47.19,47.22,49408.0,36.2861,36.2937,36.2017,36.2247,49408.0
2017-08-31 10:25:00,47.22,47.28,47.2,47.25,26044.0,36.2247,36.2707,36.2094,36.2477,26044.0
2017-08-31 10:30:00,47.24,47.27,47.22,47.25,79577.0,36.24,36.2631,36.2247,36.2477,79577.0
2017-08-31 10:35:00,47.24,47.25,47.17,47.18,40243.0,36.24,36.2477,36.1863,36.194,40243.0
2017-08-31 10:40:00,47.18,47.3,47.17,47.3,41516.0,36.194,36.2861,36.1863,36.2861,41516.0
2017-08-31 10:45:00,47.3,47.32,47.26,47.32,39931.0,36.2861,36.3014,36.2554,36.3014,39931.0
2017-08-31 10:50:00,47.32,47.35,47.29,47.3,49632.0,36.3014,36.3244,36.2784,36.2861,49632.0
2017-08-31 10:55:00,47.3,47.32,47.28,47.3,29918.0,36.2861,36.3014,36.2707,36.2861,29918.0
2017-08-31 11:00:00,47.3,47.32,47.27,47.29,40740.0,36.2861,36.3014,36.2631,36.2784,40740.0
2017-08-31 11:05:00,47.3,47.35,47.3,47.31,18347.0,36.2861,36.3244,36.2861,36.2937,18347.0
2017-08-31 11:10:00,47.32,47.33,47.28,47.3,26193.0,36.3014,36.3091,36.2707,36.2861,26193.0
2017-08-31 11:15:00,47.29,47.29,47.21,47.24,29072.0,36.2784,36.2784,36.217,36.24,29072.0
2017-08-31 11:20:00,47.24,47.25,47.21,47.21,24663.0,36.24,36.2477,36.217,36.217,24663.0
2017-08-31 11:25:00,47.21,47.22,47.18,47.19,43302.0,36.217,36.2247,36.194,36.2017,43302.0
2017-08-31 11:30:00,47.18,47.2,47.09,47.11,53875.0,36.194,36.2094,36.125,36.1403,53875.0
2017-08-31 11:35:00,47.12,47.14,47.1,47.11,44334.0,36.148,36.1633,36.1326,36.1403,44334.0
2017-08-31 11:40:00,47.11,47.12,47.09,47.09,27688.0,36.1403,36.148,36.125,36.125,27688.0
2017-08-31 11:45:00,47.1,47.11,47.08,47.1,28367.0,36.1326,36.1403,36.1173,36.1326,28367.0
2017-08-31 11:50:00,47.11,47.13,47.09,47.11,20158.0,36.1403,36.1556,36.125,36.1403,20158.0
2017-08-31 11:55:00,47.1,47.1,47.05,47.08,26397.0,36.1326,36.1326,36.0943,36.1173,26397.0
2017-08-31 12:00:00,47.08,47.1,47.03,47.1,34784.0,36.1173,36.1326,36.0789,36.1326,34784.0
2017-08-31 12:05:00,47.1,47.12,47.09,47.12,20387.0,36.1326,36.148,36.125,36.148,20387.0
2017-08-31 12:10:00,47.12,47.12,47.07,47.09,34237.0,36.148,36.148,36.1096,36.125,34237.0
2017-08-31 12:15:00,47.1,47.13,47.09,47.1,28956.0,36.1326,36.1556,36.125,36.1326,28956.0
2017-08-31 12:20:00,47.09,47.15,47.08,47.15,14358.0,36.125,36.171,36.1173,36.171,14358.0
2017-08-31 12:25:00,47.15,47.16,47.12,47.12,25556.0,36.171,36.1787,36.148,36.148,25556.0
2017-08-31 12:30:00,47.12,47.13,47.06,47.06,29402.0,36.148,36.1556,36.1019,36.1019,29402.0
2017-08-31 12:35:00,47.06,47.09,47.06,47.08,23141.0,36.1019,36.125,36.1019,36.1173,23141.0
2017-08-31 12:40:00,47.08,47.08,47.05,47.08,21656.0,36.1173,36.1173,36.0943,36.1173,21656.0
2017-08-31 12:45:00,47.08,47.09,47.05,47.07,40267.0,36.1173,36.125,36.0943,36.1096,40267.0
2017-08-31 12:50:00,47.07,47.07,47.03,47.04,64147.0,36.1096,36.1096,36.0789,36.0866,64147.0
2017-08-31 12:55:00,47.03,47.06,47.01,47.01,48995.0,36.0789,36.1019,36.0636,36.0636,48995.0
2017-08-31 13:00:00,47.01,47.02,46.98,46.98,26696.0,36.0636,36.0713,36.0406,36.0406,26696.0
2017-08-31 13:05:00,46.98,47.01,46.96,46.99,25660.0,36.0406,36.0636,36.0252,36.0482,25660.0
2017-08-31 13:10:00,47.0,47.0,46.94,46.95,26033.0,36.0559,36.0559,36.0099,36.0176,26033.0
2017-08-31 13:15:00,46.96,47.05,46.94,46.96,47577.0,36.0252,36.0943,36.0099,36.0252,47577.0
2017-08-31 13:20:00,46.97,46.98,46.96,46.98,37021.0,36.0329,36.0406,36.0252,36.0406,37021.0
2017-08-31 13:25:00,46.98,47.01,46.98,46.98,23119.0,36.0406,36.0636,36.0406,36.0406,23119.0
2017-08-31 13:30:00,46.98,46.99,46.95,46.98,29244.0,36.0406,36.0482,36.0176,36.0406,29244.0
2017-08-31 13:35:00,46.97,47.01,46.97,47.01,23025.0,36.0329,36.0636,36.0329,36.0636,23025.0
2017-08-31 13:40:00,47.01,47.01,46.98,47.0,27949.0,36.0636,36.0636,36.0406,36.0559,27949.0
2017-08-31 13:45:00,47.0,47.01,46.96,46.97,34175.0,36.0559,36.0636,36.0252,36.0329,34175.0
2017-08-31 13:50:00,46.96,47.0,46.96,47.0,51502.0,36.0252,36.0559,36.0252,36.0559,51502.0
2017-08-31 13:55:00,46.99,47.01,46.98,47.01,28625.0,36.0482,36.0636,36.0406,36.0636,28625.0
2017-08-31 14:00:00,47.01,47.01,46.93,46.94,115883.0,36.0636,36.0636,36.0022,36.0099,115883.0
2017-08-31 14:05:00,46.95,46.96,46.92,46.94,35797.0,36.0176,36.0252,35.9945,36.0099,35797.0
2017-08-31 14:10:00,46.94,46.98,46.93,46.98,30815.0,36.0099,36.0406,36.0022,36.0406,30815.0
2017-08-31 14:15:00,46.98,46.98,46.91,46.91,54288.0,36.0406,36.0406,35.9869,35.9869,54288.0
2017-08-31 14:20:00,46.9,46.91,46.84,46.88,58404.0,35.9792,35.9869,35.9332,35.9639,58404.0
2017-08-31 14:25:00,46.88,46.92,46.88,46.92,23577.0,35.9639,35.9945,35.9639,35.9945,23577.0
2017-08-31 14:30:00,46.92,46.93,46.88,46.91,49666.0,35.9945,36.0022,35.9639,35.9869,49666.0
2017-08-31 14:35:00,46.91,46.95,46.9,46.95,55183.0,35.9869,36.0176,35.9792,36.0176,55183.0
2017-08-31 14:40:00,46.95,46.95,46.9,46.92,55870.0,36.0176,36.0176,35.9792,35.9945,55870.0
2017-08-31 14:45:00,46.92,46.95,46.92,46.92,47831.0,35.9945,36.0176,35.9945,35.9945,47831.0
2017-08-31 14:50:00,46.93,46.99,46.91,46.97,53250.0,36.0022,36.0482,35.9869,36.0329,53250.0
2017-08-31 14:55:00,46.98,47.01,46.98,47.0,36840.0,36.0406,36.0636,36.0406,36.0559,36840.0
2017-08-31 15:00:00,47.0,47.01,46.94,46.96,40458.0,36.0559,36.0636,36.0099,36.0252,40458.0
2017-08-31 15:05:00,46.96,46.96,46.92,46.92,85359.0,36.0252,36.0252,35.9945,35.9945,85359.0
2017-08-31 15:10:00,46.92,46.94,46.87,46.94,56935.0,35.9945,36.0099,35.9562,36.0099,56935.0
2017-08-31 15:15:00,46.94,46.96,46.92,46.94,54767.0,36.0099,36.0252,35.9945,36.0099,54767.0
2017-08-31 15:20:00,46.94,47.0,46.93,47.0,57431.0,36.0099,36.0559,36.0022,36.0559,57431.0
2017-08-31 15:25:00,47.0,47.03,46.99,47.03,44775.0,36.0559,36.0789,36.0482,36.0789,44775.0
2017-08-31 15:30:00,47.03,47.04,47.01,47.01,45538.0,36.0789,36.0866,36.0636,36.0636,45538.0
2017-08-31 15:35:00,47.02,47.02,46.98,47.0,106620.0,36.0713,36.0713,36.0406,36.0559,106620.0
2017-08-31 15:40:00,47.01,47.01,46.97,46.98,111020.0,36.0636,36.0636,36.0329,36.0406,111020.0
2017-08-31 15:45:00,46.98,46.98,46.88,46.9,382493.0,36.0406,36.0406,35.9639,35.9792,382493.0
2017-08-31 15:50:00,46.9,46.9,46.85,46.85,345000.0,35.9792,35.9792,35.9408,35.9408,345000.0
2017-08-31 15:55:00,46.86,46.88,46.81,46.84,720988.0,35.9485,35.9639,35.9102,35.9332,720988.0
2017-09-01 09:30:00,47.05,47.08,46.89,46.93,137492.0,36.0943,36.1173,35.9715,36.0022,137492.0
2017-09-01 09:35:00,46.93,47.15,46.92,47.11,83286.0,36.0022,36.171,35.9945,36.1403,83286.0
2017-09-01 09:40:00,47.11,47.17,47.06,47.12,185253.0,36.1403,36.1863,36.1019,36.148,185253.0
2017-09-01 09:45:00,47.12,47.18,47.1,47.17,82567.0,36.148,36.194,36.1326,36.1863,82567.0
2017-09-01 09:50:00,47.17,47.25,47.12,47.25,50360.0,36.1863,36.2477,36.148,36.2477,50360.0
2017-09-01 09:55:00,47.27,47.32,47.23,47.32,150664.0,36.2631,36.3014,36.2324,36.3014,150664.0
2017-09-01 10:00:00,47.32,47.37,47.27,47.3,105558.0,36.3014,36.3398,36.2631,36.2861,105558.0
2017-09-01 10:05:00,47.31,47.32,47.2,47.21,175990.0,36.2937,36.3014,36.2094,36.217,175990.0
2017-09-01 10:10:00,47.21,47.29,47.21,47.28,69965.0,36.217,36.2784,36.217,36.2707,69965.0
2017-09-01 10:15:00,47.29,47.29,47.22,47.23,82760.0,36.2784,36.2784,36.2247,36.2324,82760.0
2017-09-01 10:20:00,47.23,47.3,47.22,47.26,56494.0,36.2324,36.2861,36.2247,36.2554,56494.0
2017-09-01 10:25:00,47.26,47.27,47.22,47.26,77661.0,36.2554,36.2631,36.2247,36.2554,77661.0
2017-09-01 10:30:00,47.26,47.26,47.23,47.23,74279.0,36.2554,36.2554,36.2324,36.2324,74279.0
2017-09-01 10:35:00,47.23,47.29,47.23,47.25,320889.0,36.2324,36.2784,36.2324,36.2477,320889.0
2017-09-01 10:40:00,47.26,47.34,47.25,47.29,74903.0,36.2554,36.3168,36.2477,36.2784,74903.0
2017-09-01 10:45:00,47.28,47.41,47.28,47.41,48657.0,36.2707,36.3705,36.2707,36.3705,48657.0
2017-09-01 10:50:00,47.41,47.5,47.41,47.47,46534.0,36.3705,36.4395,36.3705,36.4165,46534.0
2017-09-01 10:55:00,47.46,47.57,47.44,47.55,75283.0,36.4088,36.4932,36.3935,36.4779,75283.0
2017-09-01 11:00:00,47.54,47.63,47.53,47.63,171803.0,36.4702,36.5392,36.4625,36.5392,171803.0
2017-09-01 11:05:00,47.63,47.7,47.6,47.7,189518.0,36.5392,36.5929,36.5162,36.5929,189518.0
2017-09-01 11:10:00,47.7,47.72,47.66,47.72,50743.0,36.5929,36.6083,36.5622,36.6083,50743.0
2017-09-01 11:15:00,47.72,47.75,47.7,47.7,48574.0,36.6083,36.6313,36.5929,36.5929,48574.0
2017-09-01 11:20:00,47.71,47.73,47.67,47.73,98327.0,36.6006,36.6159,36.5699,36.6159,98327.0
2017-09-01 11:25:00,47.72,47.76,47.71,47.72,143259.0,36.6083,36.639,36.6006,36.6083,143259.0
2017-09-01 11:30:00,47.72,47.77,47.7,47.77,79901.0,36.6083,36.6466,36.5929,36.6466,79901.0
2017-09-01 11:35:00,47.77,47.77,47.7,47.71,45322.0,36.6466,36.6466,36.5929,36.6006,45322.0
2017-09-01 11:40:00,47.72,47.78,47.69,47.78,44057.0,36.6083,36.6543,36.5853,36.6543,44057.0
2017-09-01 11:45:00,47.78,47.81,47.74,47.79,38493.0,36.6543,36.6773,36.6236,36.662,38493.0
2017-09-01 11:50:00,47.8,47.81,47.74,47.79,33885.0,36.6696,36.6773,36.6236,36.662,33885.0
2017-09-01 11:55:00,47.78,47.79,47.74,47.77,45759.0,36.6543,36.662,36.6236,36.6466,45759.0
2017-09-01 12:00:00,47.77,47.78,47.73,47.76,28942.0,36.6466,36.6543,36.6159,36.639,28942.0
2017-09-01 12:05:00,47.76,47.78,47.73,47.74,37250.0,36.639,36.6543,36.6159,36.6236,37250.0
2017-09-01 12:10:00,47.74,47.78,47.74,47.76,26653.0,36.6236,36.6543,36.6236,36.639,26653.0
2017-09-01 12:15:00,47.76,47.77,47.74,47.76,39285.0,36.639,36.6466,36.6236,36.639,39285.0
2017-09-01 12:20:00,47.76,47.78,47.75,47.76,34275.0,36.639,36.6543,36.6313,36.639,34275.0
2017-09-01 12:25:00,47.76,47.79,47.74,47.75,40128.0,36.639,36.662,36.6236,36.6313,40128.0
2017-09-01 12:30:00,47.75,47.75,47.73,47.74,18122.0,36.6313,36.6313,36.6159,36.6236,18122.0
2017-09-01 12:35:00,47.74,47.79,47.74,47.79,15469.0,36.6236,36.662,36.6236,36.662,15469.0
2017-09-01 12:40:00,47.78,47.8,47.77,47.79,47627.0,36.6543,36.6696,36.6466,36.662,47627.0
2017-09-01 12:45:00,47.8,47.82,47.79,47.8,43282.0,36.6696,36.685,36.662,36.6696,43282.0
2017-09-01 12:50:00,47.8,47.85,47.8,47.85,24878.0,36.6696,36.708,36.6696,36.708,24878.0
2017-09-01 12:55:00,47.85,47.87,47.84,47.85,41646.0,36.708,36.7233,36.7003,36.708,41646.0
2017-09-01 13:00:00,47.86,47.89,47.85,47.89,23482.0,36.7157,36.7387,36.708,36.7387,23482.0
2017-09-01 13:05:00,47.89,47.89,47.85,47.89,20702.0,36.7387,36.7387,36.708,36.7387,20702.0
2017-09-01 13:10:00,47.88,47.92,47.88,47.92,34156.0,36.731,36.7617,36.731,36.7617,34156.0
2017-09-01 13:15:00,47.92,47.96,47.91,47.93,43808.0,36.7617,36.7924,36.754,36.7694,43808.0
2017-09-01 13:20:00,47.92,47.93,47.87,47.93,29726.0,36.7617,36.7694,36.7233,36.7694,29726.0
2017-09-01 13:25:00,47.93,47.95,47.91,47.94,24929.0,36.7694,36.7847,36.754,36.777,24929.0
2017-09-01 13:30:00,47.94,47.97,47.92,47.97,41751.0,36.777,36.8001,36.7617,36.8001,41751.0
2017-09-01 13:35:00,47.96,47.99,47.95,47.99,40092.0,36.7924,36.8154,36.7847,36.8154,40092.0
2017-09-01 13:40:00,47.98,48.0,47.97,47.97,66358.0,36.8077,36.8231,36.8001,36.8001,66358.0
2017-09-01 13:45:00,47.98,48.02,47.97,48.02,69572.0,36.8077,36.8384,36.8001,36.8384,69572.0
2017-09-01 13:50:00,48.02,48.02,47.97,47.98,81663.0,36.8384,36.8384,36.8001,36.8077,81663.0
2017-09-01 13:55:00,47.97,48.0,47.97,48.0,53724.0,36.8001,36.8231,36.8001,36.8231,53724.0
2017-09-01 14:00:00,47.99,48.0,47.97,47.98,70508.0,36.8154,36.8231,36.8001,36.8077,70508.0
2017-09-01 14:05:00,47.98,48.0,47.9,47.91,63167.0,36.8077,36.8231,36.7464,36.754,63167.0
2017-09-01 14:10:00,47.9,47.91,47.88,47.91,32450.0,36.7464,36.754,36.731,36.754,32450.0
2017-09-01 14:15:00,47.91,47.93,47.89,47.93,39652.0,36.754,36.7694,36.7387,36.7694,39652.0
2017-09-01 14:20:00,47.93,47.93,47.89,47.9,51819.0,36.7694,36.7694,36.7387,36.7464,51819.0
2017-09-01 14:25:00,47.9,47.91,47.89,47.89,50530.0,36.7464,36.754,36.7387,36.7387,50530.0
2017-09-01 14:30:00,47.9,47.94,47.89,47.91,57916.0,36.7464,36.777,36.7387,36.754,57916.0
2017-09-01 14:35:00,47.91,47.91,47.89,47.9,23514.0,36.754,36.754,36.7387,36.7464,23514.0
2017-09-01 14:40:00,47.9,47.93,47.89,47.9,61838.0,36.7464,36.7694,36.7387,36.7464,61838.0
2017-09-01 14:45:00,47.9,47.94,47.9,47.91,29627.0,36.7464,36.777,36.7464,36.754,29627.0
2017-09-01 14:50:00,47.91,47.92,47.89,47.91,49927.0,36.754,36.7617,36.7387,36.754,49927.0
2017-09-01 14:55:00,47.9,47.91,47.89,47.9,71499.0,36.7464,36.754,36.7387,36.7464,71499.0
2017-09-01 15:00:00,47.9,47.91,47.89,47.91,80616.0,36.7464,36.754,36.7387,36.754,80616.0
2017-09-01 15:05:00,47.9,47.91,47.88,47.88,55109.0,36.7464,36.754,36.731,36.731,55109.0
2017-09-01 15:10:00,47.89,47.89,47.86,47.87,41552.0,36.7387,36.7387,36.7157,36.7233,41552.0
2017-09-01 15:15:00,47.87,47.88,47.86,47.87,39343.0,36.7233,36.731,36.7157,36.7233,39343.0
2017-09-01 15:20:00,47.87,47.87,47.84,47.84,84750.0,36.7233,36.7233,36.7003,36.7003,84750.0
2017-09-01 15:25:00,47.84,47.85,47.81,47.82,48293.0,36.7003,36.708,36.6773,36.685,48293.0
2017-09-01 15:30:00,47.82,47.83,47.8,47.82,80629.0,36.685,36.6927,36.6696,36.685,80629.0
2017-09-01 15:35:00,47.82,47.84,47.82,47.84,55990.0,36.685,36.7003,36.685,36.7003,55990.0
2017-09-01 15:40:00,47.84,47.89,47.83,47.89,129817.0,36.7003,36.7387,36.6927,36.7387,129817.0
2017-09-01 15:45:00,47.89,47.89,47.85,47.85,193025.0,36.7387,36.7387,36.708,36.708,193025.0
2017-09-01 15:50:00,47.85,47.86,47.83,47.84,145169.0,36.708,36.7157,36.6927,36.7003,145169.0
2017-09-01 15:55:00,47.84,47.86,47.8,47.8,347217.0,36.7003,36.7157,36.6696,36.6696,347217.0
2017-09-05 09:30:00,47.46,47.46,47.19,47.38,169484.0,36.4088,36.4088,36.2017,36.3474,169484.0
2017-09-05 09:35:00,47.36,47.45,47.21,47.22,80130.0,36.3321,36.4011,36.217,36.2247,80130.0
2017-09-05 09:40:00,47.22,47.28,47.17,47.22,90721.0,36.2247,36.2707,36.1863,36.2247,90721.0
2017-09-05 09:45:00,47.21,47.34,47.21,47.27,68046.0,36.217,36.3168,36.217,36.2631,68046.0
2017-09-05 09:50:00,47.27,47.3,47.21,47.26,71857.0,36.2631,36.2861,36.217,36.2554,71857.0
2017-09-05 09:55:00,47.27,47.35,47.21,47.35,65939.0,36.2631,36.3244,36.217,36.3244,65939.0
2017-09-05 10:00:00,47.36,47.38,47.28,47.38,176529.0,36.3321,36.3474,36.2707,36.3474,176529.0
2017-09-05 10:05:00,47.37,47.55,47.37,47.51,130360.0,36.3398,36.4779,36.3398,36.4472,130360.0
2017-09-05 10:10:00,47.51,47.54,47.45,47.46,55556.0,36.4472,36.4702,36.4011,36.4088,55556.0
2017-09-05 10:15:00,47.47,47.53,47.45,47.49,35328.0,36.4165,36.4625,36.4011,36.4318,35328.0
2017-09-05 10:20:00,47.5,47.5,47.36,47.39,34261.0,36.4395,36.4395,36.3321,36.3551,34261.0
2017-09-05 10:25:00,47.4,47.43,47.37,47.4,34406.0,36.3628,36.3858,36.3398,36.3628,34406.0
2017-09-05 10:30:00,47.4,47.4,47.31,47.33,37150.0,36.3628,36.3628,36.2937,36.3091,37150.0
2017-09-05 10:35:00,47.33,47.38,47.24,47.25,62502.0,36.3091,36.3474,36.24,36.2477,62502.0
2017-09-05 10:40:00,47.25,47.25,47.14,47.18,42243.0,36.2477,36.2477,36.1633,36.194,42243.0
2017-09-05 10:45:00,47.18,47.23,47.15,47.15,151555.0,36.194,36.2324,36.171,36.171,151555.0
2017-09-05 10:50:00,47.15,47.26,47.15,47.16,97158.0,36.171,36.2554,36.171,36.1787,97158.0
2017-09-05 10:55:00,47.17,47.23,47.15,47.23,56985.0,36.1863,36.2324,36.171,36.2324,56985.0
2017-09-05 11:00:00,47.22,47.31,47.16,47.31,98045.0,36.2247,36.2937,36.1787,36.2937,98045.0
2017-09-05 11:05:00,47.31,47.4,47.28,47.4,67977.0,36.2937,36.3628,36.2707,36.3628,67977.0
2017-09-05 11:10:00,47.4,47.44,47.37,47.41,127091.0,36.3628,36.3935,36.3398,36.3705,127091.0
2017-09-05 11:15:00,47.41,47.41,47.34,47.34,47801.0,36.3705,36.3705,36.3168,36.3168,47801.0
2017-09-05 11:20:00,47.34,47.35,47.27,47.33,34293.0,36.3168,36.3244,36.2631,36.3091,34293.0
2017-09-05 11:25:00,47.34,47.35,47.28,47.3,42147.0,36.3168,36.3244,36.2707,36.2861,42147.0
2017-09-05 11:30:00,47.3,47.32,47.27,47.28,65850.0,36.2861,36.3014,36.2631,36.2707,65850.0
2017-09-05 11:35:00,47.28,47.34,47.27,47.3,34232.0,36.2707,36.3168,36.2631,36.2861,34232.0
2017-09-05 11:40:00,47.29,47.33,47.28,47.3,35200.0,36.2784,36.3091,36.2707,36.2861,35200.0
2017-09-05 11:45:00,47.3,47.33,47.26,47.32,158564.0,36.2861,36.3091,36.2554,36.3014,158564.0
2017-09-05 11:50:00,47.32,47.33,47.26,47.32,39519.0,36.3014,36.3091,36.2554,36.3014,39519.0
2017-09-05 11:55:00,47.32,47.37,47.31,47.32,40470.0,36.3014,36.3398,36.2937,36.3014,40470.0
2017-09-05 12:00:00,47.31,47.31,47.21,47.24,236825.0,36.2937,36.2937,36.217,36.24,236825.0
2017-09-05 12:05:00,47.23,47.25,47.18,47.23,249819.0,36.2324,36.2477,36.194,36.2324,249819.0
2017-09-05 12:10:00,47.22,47.26,47.19,47.21,239859.0,36.2247,36.2554,36.2017,36.217,239859.0
2017-09-05 12:15:00,47.22,47.25,47.19,47.22,164984.0,36.2247,36.2477,36.2017,36.2247,164984.0
2017-09-05 12:20:00,47.22,47.22,47.19,47.21,66599.0,36.2247,36.2247,36.2017,36.217,66599.0
2017-09-05 12:25:00,47.2,47.21,47.1,47.1,200402.0,36.2094,36.217,36.1326,36.1326,200402.0
2017-09-05 12:30:00,47.09,47.1,47.02,47.04,96587.0,36.125,36.1326,36.0713,36.0866,96587.0
2017-09-05 12:35:00,47.04,47.1,47.04,47.08,78481.0,36.0866,36.1326,36.0866,36.1173,78481.0
2017-09-05 12:40:00,47.08,47.15,47.06,47.13,87171.0,36.1173,36.171,36.1019,36.1556,87171.0
2017-09-05 12:45:00,47.14,47.17,47.13,47.15,232089.0,36.1633,36.1863,36.1556,36.171,232089.0
2017-09-05 12:50:00,47.14,47.16,47.12,47.12,66552.0,36.1633,36.1787,36.148,36.148,66552.0
2017-09-05 12:55:00,47.12,47.12,47.04,47.05,68222.0,36.148,36.148,36.0866,36.0943,68222.0
2017-09-05 13:00:00,47.04,47.07,47.0,47.04,122184.0,36.0866,36.1096,36.0559,36.0866,122184.0
2017-09-05 13:05:00,47.05,47.07,47.0,47.01,78049.0,36.0943,36.1096,36.0559,36.0636,78049.0
2017-09-05 13:10:00,47.0,47.05,46.99,47.01,70470.0,36.0559,36.0943,36.0482,36.0636,70470.0
2017-09-05 13:15:00,47.0,47.12,46.99,47.12,85753.0,36.0559,36.148,36.0482,36.148,85753.0
2017-09-05 13:20:00,47.12,47.13,47.09,47.12,34715.0,36.148,36.1556,36.125,36.148,34715.0
2017-09-05 13:25:00,47.13,47.14,47.07,47.08,41338.0,36.1556,36.1633,36.1096,36.1173,41338.0
2017-09-05 13:30:00,47.08,47.09,47.01,47.02,53897.0,36.1173,36.125,36.0636,36.0713,53897.0
2017-09-05 13:35:00,47.03,47.13,47.02,47.09,51545.0,36.0789,36.1556,36.0713,36.125,51545.0
2017-09-05 13:40:00,47.09,47.11,47.07,47.08,34964.0,36.125,36.1403,36.1096,36.1173,34964.0
2017-09-05 13:45:00,47.08,47.12,47.08,47.08,54253.0,36.1173,36.148,36.1173,36.1173,54253.0
2017-09-05 13:50:00,47.08,47.13,47.07,47.13,55167.0,36.1173,36.1556,36.1096,36.1556,55167.0
2017-09-05 13:55:00,47.13,47.15,47.11,47.15,80106.0,36.1556,36.171,36.1403,36.171,80106.0
2017-09-05 14:00:00,47.14,47.19,47.13,47.19,47465.0,36.1633,36.2017,36.1556,36.2017,47465.0
2017-09-05 14:05:00,47.18,47.19,47.13,47.17,65859.0,36.194,36.2017,36.1556,36.1863,65859.0
2017-09-05 14:10:00,47.18,47.2,47.14,47.15,33003.0,36.194,36.2094,36.1633,36.171,33003.0
2017-09-05 14:15:00,47.14,47.2,47.13,47.19,141740.0,36.1633,36.2094,36.1556,36.2017,141740.0
2017-09-05 14:20:00,47.19,47.25,47.17,47.22,88450.0,36.2017,36.2477,36.1863,36.2247,88450.0
2017-09-05 14:25:00,47.23,47.27,47.22,47.27,70007.0,36.2324,36.2631,36.2247,36.2631,70007.0
2017-09-05 14:30:00,47.27,47.31,47.25,47.26,113730.0,36.2631,36.2937,36.2477,36.2554,113730.0
2017-09-05 14:35:00,47.26,47.3,47.25,47.26,85863.0,36.2554,36.2861,36.2477,36.2554,85863.0
2017-09-05 14:40:00,47.26,47.31,47.25,47.29,154445.0,36.2554,36.2937,36.2477,36.2784,154445.0
2017-09-05 14:45:00,47.29,47.3,47.25,47.27,104952.0,36.2784,36.2861,36.2477,36.2631,104952.0
2017-09-05 14:50:00,47.27,47.28,47.24,47.27,117883.0,36.2631,36.2707,36.24,36.2631,117883.0
2017-09-05 14:55:00,47.27,47.27,47.23,47.25,75925.0,36.2631,36.2631,36.2324,36.2477,75925.0
2017-09-05 15:00:00,47.24,47.25,47.16,47.18,47822.0,36.24,36.2477,36.1787,36.194,47822.0
2017-09-05 15:05:00,47.18,47.18,47.1,47.15,103049.0,36.194,36.194,36.1326,36.171,103049.0
2017-09-05 15:10:00,47.14,47.21,47.11,47.2,68707.0,36.1633,36.217,36.1403,36.2094,68707.0
2017-09-05 15:15:00,47.2,47.22,47.17,47.21,95817.0,36.2094,36.2247,36.1863,36.217,95817.0
2017-09-05 15:20:00,47.21,47.27,47.2,47.24,96880.0,36.217,36.2631,36.2094,36.24,96880.0
2017-09-05 15:25:00,47.24,47.31,47.23,47.31,90400.0,36.24,36.2937,36.2324,36.2937,90400.0
2017-09-05 15:30:00,47.31,47.43,47.31,47.43,110867.0,36.2937,36.3858,36.2937,36.3858,110867.0
2017-09-05 15:35:00,47.42,47.43,47.29,47.3,128804.0,36.3781,36.3858,36.2784,36.2861,128804.0
2017-09-05 15:40:00,47.3,47.32,47.29,47.31,118686.0,36.2861,36.3014,36.2784,36.2937,118686.0
2017-09-05 15:45:00,47.3,47.34,47.29,47.31,242289.0,36.2861,36.3168,36.2784,36.2937,242289.0
2017-09-05 15:50:00,47.32,47.32,47.25,47.32,399527.0,36.3014,36.3014,36.2477,36.3014,399527.0
2017-09-05 15:55:00,47.31,47.33,47.3,47.32,415746.0,36.2937,36.3091,36.2861,36.3014,415746.0
2017-09-06 09:30:00,47.64,47.64,47.45,47.59,90612.0,36.5469,36.5469,36.4011,36.5085,90612.0
2017-09-06 09:35:00,47.58,47.88,47.58,47.87,101862.0,36.5009,36.731,36.5009,36.7233,101862.0
2017-09-06 09:40:00,47.87,47.95,47.84,47.86,85620.0,36.7233,36.7847,36.7003,36.7157,85620.0
2017-09-06 09:45:00,47.87,47.95,47.86,47.9,50103.0,36.7233,36.7847,36.7157,36.7464,50103.0
2017-09-06 09:50:00,47.91,47.97,47.85,47.94,66374.0,36.754,36.8001,36.708,36.777,66374.0
2017-09-06 09:55:00,47.94,48.01,47.89,47.97,73006.0,36.777,36.8307,36.7387,36.8001,73006.0
2017-09-06 10:00:00,47.96,48.04,47.95,48.03,59472.0,36.7924,36.8538,36.7847,36.8461,59472.0
2017-09-06 10:05:00,48.02,48.11,47.96,47.96,45041.0,36.8384,36.9075,36.7924,36.7924,45041.0
2017-09-06 10:10:00,47.96,48.1,47.96,48.1,51595.0,36.7924,36.8998,36.7924,36.8998,51595.0
2017-09-06 10:15:00,48.11,48.12,48.01,48.02,45588.0,36.9075,36.9151,36.8307,36.8384,45588.0
2017-09-06 10:20:00,48.02,48.06,47.96,47.98,44141.0,36.8384,36.8691,36.7924,36.8077,44141.0
2017-09-06 10:25:00,47.98,48.07,47.97,48.06,224063.0,36.8077,36.8768,36.8001,36.8691,224063.0
2017-09-06 10:30:00,48.07,48.23,48.05,48.2,157286.0,36.8768,36.9995,36.8614,36.9765,157286.0
2017-09-06 10:35:00,48.2,48.21,48.1,48.14,47435.0,36.9765,36.9842,36.8998,36.9305,47435.0
2017-09-06 10:40:00,48.14,48.17,48.08,48.14,69105.0,36.9305,36.9535,36.8844,36.9305,69105.0
2017-09-06 10:45:00,48.14,48.15,47.98,48.08,61012.0,36.9305,36.9381,36.8077,36.8844,61012.0
2017-09-06 10:50:00,48.08,48.08,48.02,48.06,41782.0,36.8844,36.8844,36.8384,36.8691,41782.0
2017-09-06 10:55:00,48.07,48.1,48.02,48.09,78797.0,36.8768,36.8998,36.8384,36.8921,78797.0
2017-09-06 11:00:00,48.1,48.1,48.02,48.04,66695.0,36.8998,36.8998,36.8384,36.8538,66695.0
2017-09-06 11:05:00,48.03,48.04,47.93,47.97,70179.0,36.8461,36.8538,36.7694,36.8001,70179.0
2017-09-06 11:10:00,47.96,47.97,47.88,47.9,99843.0,36.7924,36.8001,36.731,36.7464,99843.0
2017-09-06 11:15:00,47.9,47.9,47.79,47.87,77402.0,36.7464,36.7464,36.662,36.7233,77402.0
2017-09-06 11:20:00,47.86,47.87,47.8,47.82,67036.0,36.7157,36.7233,36.6696,36.685,67036.0
2017-09-06 11:25:00,47.82,47.84,47.76,47.79,61902.0,36.685,36.7003,36.639,36.662,61902.0
2017-09-06 11:30:00,47.79,47.82,47.76,47.77,56197.0,36.662,36.685,36.639,36.6466,56197.0
2017-09-06 11:35:00,47.77,47.77,47.71,47.72,42681.0,36.6466,36.6466,36.6006,36.6083,42681.0
2017-09-06 11:40:00,47.72,47.85,47.71,47.79,134690.0,36.6083,36.708,36.6006,36.662,134690.0
2017-09-06 11:45:00,47.79,47.79,47.72,47.73,36358.0,36.662,36.662,36.6083,36.6159,36358.0
2017-09-06 11:50:00,47.72,47.73,47.66,47.72,53513.0,36.6083,36.6159,36.5622,36.6083,53513.0
2017-09-06 11:55:00,47.72,47.75,47.71,47.75,74817.0,36.6083,36.6313,36.6006,36.6313,74817.0
2017-09-06 12:00:00,47.75,47.75,47.66,47.67,65708.0,36.6313,36.6313,36.5622,36.5699,65708.0
2017-09-06 12:05:00,47.67,47.71,47.64,47.68,44278.0,36.5699,36.6006,36.5469,36.5776,44278.0
2017-09-06 12:10:00,47.68,47.77,47.67,47.74,81244.0,36.5776,36.6466,36.5699,36.6236,81244.0
2017-09-06 12:15:00,47.75,47.8,47.73,47.78,48470.0,36.6313,36.6696,36.6159,36.6543,48470.0
2017-09-06 12:20:00,47.78,47.8,47.74,47.77,51004.0,36.6543,36.6696,36.6236,36.6466,51004.0
2017-09-06 12:25:00,47.77,47.81,47.75,47.75,54791.0,36.6466,36.6773,36.6313,36.6313,54791.0
2017-09-06 12:30:00,47.75,47.77,47.74,47.76,57332.0,36.6313,36.6466,36.6236,36.639,57332.0
2017-09-06 12:35:00,47.76,47.8,47.73,47.8,44255.0,36.639,36.6696,36.6159,36.6696,44255.0
2017-09-06 12:40:00,47.79,47.8,47.77,47.79,29584.0,36.662,36.6696,36.6466,36.662,29584.0
2017-09-06 12:45:00,47.79,47.83,47.77,47.81,59616.0,36.662,36.6927,36.6466,36.6773,59616.0
2017-09-06 12:50:00,47.82,47.89,47.8,47.89,67410.0,36.685,36.7387,36.6696,36.7387,67410.0
2017-09-06 12:55:00,47.89,48.02,47.86,48.0,90689.0,36.7387,36.8384,36.7157,36.8231,90689.0
2017-09-06 13:00:00,48.0,48.1,47.99,48.1,80316.0,36.8231,36.8998,36.8154,36.8998,80316.0
2017-09-06 13:05:00,48.1,48.17,48.09,48.09,62227.0,36.8998,36.9535,36.8921,36.8921,62227.0
2017-09-06 13:10:00,48.09,48.15,48.08,48.1,78551.0,36.8921,36.9381,36.8844,36.8998,78551.0
2017-09-06 13:15:00,48.11,48.15,48.07,48.1,69083.0,36.9075,36.9381,36.8768,36.8998,69083.0
2017-09-06 13:20:00,48.11,48.12,48.03,48.04,31706.0,36.9075,36.9151,36.8461,36.8538,31706.0
2017-09-06 13:25:00,48.04,48.08,48.02,48.06,42940.0,36.8538,36.8844,36.8384,36.8691,42940.0
2017-09-06 13:30:00,48.06,48.07,48.0,48.02,28749.0,36.8691,36.8768,36.8231,36.8384,28749.0
2017-09-06 13:35:00,48.02,48.06,48.01,48.06,30261.0,36.8384,36.8691,36.8307,36.8691,30261.0
2017-09-06 13:40:00,48.05,48.05,48.0,48.03,44706.0,36.8614,36.8614,36.8231,36.8461,44706.0
2017-09-06 13:45:00,48.02,48.04,48.01,48.03,22965.0,36.8384,36.8538,36.8307,36.8461,22965.0
2017-09-06 13:50:00,48.03,48.04,48.01,48.01,37389.0,36.8461,36.8538,36.8307,36.8307,37389.0
2017-09-06 13:55:00,48.01,48.04,47.99,48.03,36106.0,36.8307,36.8538,36.8154,36.8461,36106.0
2017-09-06 14:00:00,48.03,48.05,48.01,48.02,30310.0,36.8461,36.8614,36.8307,36.8384,30310.0
2017-09-06 14:05:00,48.02,48.06,48.0,48.06,53408.0,36.8384,36.8691,36.8231,36.8691,53408.0
2017-09-06 14:10:00,48.06,48.1,48.04,48.08,35638.0,36.8691,36.8998,36.8538,36.8844,35638.0
2017-09-06 14:15:00,48.07,48.08,48.04,48.04,40380.0,36.8768,36.8844,36.8538,36.8538,40380.0
2017-09-06 14:20:00,48.04,48.08,48.02,48.06,39285.0,36.8538,36.8844,36.8384,36.8691,39285.0
2017-09-06 14:25:00,48.06,48.06,48.01,48.02,28035.0,36.8691,36.8691,36.8307,36.8384,28035.0
2017-09-06 14:30:00,48.02,48.04,48.01,48.04,33273.0,36.8384,36.8538,36.8307,36.8538,33273.0
2017-09-06 14:35:00,48.03,48.07,48.02,48.04,31872.0,36.8461,36.8768,36.8384,36.8538,31872.0
2017-09-06 14:40:00,48.05,48.05,48.0,48.01,36447.0,36.8614,36.8614,36.8231,36.8307,36447.0
2017-09-06 14:45:00,48.01,48.05,47.98,47.98,55421.0,36.8307,36.8614,36.8077,36.8077,55421.0
2017-09-06 14:50:00,47.99,48.0,47.97,47.98,23243.0,36.8154,36.8231,36.8001,36.8077,23243.0
2017-09-06 14:55:00,47.98,48.01,47.98,47.99,38562.0,36.8077,36.8307,36.8077,36.8154,38562.0
2017-09-06 15:00:00,47.98,48.0,47.95,47.96,51144.0,36.8077,36.8231,36.7847,36.7924,51144.0
2017-09-06 15:05:00,47.97,48.01,47.95,48.0,49252.0,36.8001,36.8307,36.7847,36.8231,49252.0
2017-09-06 15:10:00,48.0,48.0,47.93,47.94,34089.0,36.8231,36.8231,36.7694,36.777,34089.0
2017-09-06 15:15:00,47.94,47.97,47.94,47.96,52695.0,36.777,36.8001,36.777,36.7924,52695.0
2017-09-06 15:20:00,47.95,48.01,47.94,48.0,61768.0,36.7847,36.8307,36.777,36.8231,61768.0
2017-09-06 15:25:00,48.0,48.02,47.98,48.0,59886.0,36.8231,36.8384,36.8077,36.8231,59886.0
2017-09-06 15:30:00,48.0,48.0,47.94,47.96,95743.0,36.8231,36.8231,36.777,36.7924,95743.0
2017-09-06 15:35:00,47.96,47.96,47.92,47.92,83702.0,36.7924,36.7924,36.7617,36.7617,83702.0
2017-09-06 15:40:00,47.92,47.93,47.89,47.91,159370.0,36.7617,36.7694,36.7387,36.754,159370.0
2017-09-06 15:45:00,47.91,47.98,47.91,47.98,140551.0,36.754,36.8077,36.754,36.8077,140551.0
2017-09-06 15:50:00,47.98,48.02,47.97,48.0,286815.0,36.8077,36.8384,36.8001,36.8231,286815.0
2017-09-06 15:55:00,48.0,48.02,47.92,47.97,717654.0,36.8231,36.8384,36.7617,36.8001,717654.0
2017-09-07 09:30:00,47.79,48.03,47.79,47.91,93556.0,36.662,36.8461,36.662,36.754,93556.0
2017-09-07 09:35:00,47.88,47.88,47.73,47.73,23998.0,36.731,36.731,36.6159,36.6159,23998.0
2017-09-07 09:40:00,47.73,47.76,47.68,47.71,47693.0,36.6159,36.639,36.5776,36.6006,47693.0
2017-09-07 09:45:00,47.72,47.74,47.58,47.58,47307.0,36.6083,36.6236,36.5009,36.5009,47307.0
2017-09-07 09:50:00,47.59,47.59,47.44,47.48,41728.0,36.5085,36.5085,36.3935,36.4242,41728.0
2017-09-07 09:55:00,47.49,47.5,47.34,47.41,52488.0,36.4318,36.4395,36.3168,36.3705,52488.0
2017-09-07 10:00:00,47.42,47.42,47.14,47.15,54266.0,36.3781,36.3781,36.1633,36.171,54266.0
2017-09-07 10:05:00,47.15,47.22,47.13,47.14,41785.0,36.171,36.2247,36.1556,36.1633,41785.0
2017-09-07 10:10:00,47.14,47.19,47.08,47.16,65012.0,36.1633,36.2017,36.1173,36.1787,65012.0
2017-09-07 10:15:00,47.16,47.18,47.08,47.08,38927.0,36.1787,36.194,36.1173,36.1173,38927.0
2017-09-07 10:20:00,47.08,47.09,46.97,46.98,87067.0,36.1173,36.125,36.0329,36.0406,87067.0
2017-09-07 10:25:00,46.98,47.01,46.88,46.9,51597.0,36.0406,36.0636,35.9639,35.9792,51597.0
2017-09-07 10:30:00,46.89,46.92,46.86,46.87,45793.0,35.9715,35.9945,35.9485,35.9562,45793.0
2017-09-07 10:35:00,46.87,46.91,46.82,46.82,53763.0,35.9562,35.9869,35.9178,35.9178,53763.0
2017-09-07 10:40:00,46.82,46.9,46.82,46.88,82297.0,35.9178,35.9792,35.9178,35.9639,82297.0
2017-09-07 10:45:00,46.88,46.98,46.87,46.98,92642.0,35.9639,36.0406,35.9562,36.0406,92642.0
2017-09-07 10:50:00,46.98,47.02,46.95,47.02,60191.0,36.0406,36.0713,36.0176,36.0713,60191.0
2017-09-07 10:55:00,47.03,47.04,46.94,46.96,67039.0,36.0789,36.0866,36.0099,36.0252,67039.0
2017-09-07 11:00:00,46.96,47.0,46.95,46.98,60989.0,36.0252,36.0559,36.0176,36.0406,60989.0
2017-09-07 11:05:00,46.99,46.99,46.79,46.82,69469.0,36.0482,36.0482,35.8948,35.9178,69469.0
2017-09-07 11:10:00,46.8,46.94,46.8,46.9,28307.0,35.9025,36.0099,35.9025,35.9792,28307.0
2017-09-07 11:15:00,46.9,46.91,46.8,46.81,35178.0,35.9792,35.9869,35.9025,35.9102,35178.0
2017-09-07 11:20:00,46.81,46.89,46.77,46.87,70215.0,35.9102,35.9715,35.8795,35.9562,70215.0
2017-09-07 11:25:00,46.88,46.9,46.83,46.84,113399.0,35.9639,35.9792,35.9255,35.9332,113399.0
2017-09-07 11:30:00,46.84,46.87,46.75,46.75,128881.0,35.9332,35.9562,35.8641,35.8641,128881.0
2017-09-07 11:35:00,46.76,46.82,46.71,46.82,56783.0,35.8718,35.9178,35.8334,35.9178,56783.0
2017-09-07 11:40:00,46.82,46.85,46.74,46.81,50720.0,35.9178,35.9408,35.8565,35.9102,50720.0
2017-09-07 11:45:00,46.81,46.83,46.72,46.73,51244.0,35.9102,35.9255,35.8411,35.8488,51244.0
2017-09-07 11:50:00,46.73,46.73,46.67,46.72,44837.0,35.8488,35.8488,35.8028,35.8411,44837.0
2017-09-07 11:55:00,46.74,46.8,46.73,46.75,43849.0,35.8565,35.9025,35.8488,35.8641,43849.0
2017-09-07 12:00:00,46.76,46.81,46.72,46.73,55081.0,35.8718,35.9102,35.8411,35.8488,55081.0
2017-09-07 12:05:00,46.73,46.79,46.72,46.79,44844.0,35.8488,35.8948,35.8411,35.8948,44844.0
2017-09-07 12:10:00,46.79,46.84,46.76,46.82,60318.0,35.8948,35.9332,35.8718,35.9178,60318.0
2017-09-07 12:15:00,46.82,46.82,46.73,46.79,44643.0,35.9178,35.9178,35.8488,35.8948,44643.0
2017-09-07 12:20:00,46.79,46.8,46.71,46.75,40919.0,35.8948,35.9025,35.8334,35.8641,40919.0
2017-09-07 12:25:00,46.76,46.83,46.74,46.75,47912.0,35.8718,35.9255,35.8565,35.8641,47912.0
2017-09-07 12:30:00,46.76,46.82,46.72,46.73,49614.0,35.8718,35.9178,35.8411,35.8488,49614.0
2017-09-07 12:35:00,46.73,46.74,46.7,46.73,32028.0,35.8488,35.8565,35.8258,35.8488,32028.0
2017-09-07 12:40:00,46.73,46.75,46.72,46.75,47354.0,35.8488,35.8641,35.8411,35.8641,47354.0
2017-09-07 12:45:00,46.75,46.79,46.74,46.76,40847.0,35.8641,35.8948,35.8565,35.8718,40847.0
2017-09-07 12:50:00,46.76,46.77,46.7,46.76,34064.0,35.8718,35.8795,35.8258,35.8718,34064.0
2017-09-07 12:55:00,46.76,46.84,46.74,46.82,47293.0,35.8718,35.9332,35.8565,35.9178,47293.0
2017-09-07 13:00:00,46.82,46.82,46.77,46.78,42128.0,35.9178,35.9178,35.8795,35.8871,42128.0
2017-09-07 13:05:00,46.79,46.83,46.79,46.83,27521.0,35.8948,35.9255,35.8948,35.9255,27521.0
2017-09-07 13:10:00,46.83,46.86,46.82,46.84,47787.0,35.9255,35.9485,35.9178,35.9332,47787.0
2017-09-07 13:15:00,46.84,46.85,46.77,46.77,33331.0,35.9332,35.9408,35.8795,35.8795,33331.0
2017-09-07 13:20:00,46.78,46.78,46.72,46.75,41549.0,35.8871,35.8871,35.8411,35.8641,41549.0
2017-09-07 13:25:00,46.75,46.77,46.71,46.72,31790.0,35.8641,35.8795,35.8334,35.8411,31790.0
2017-09-07 13:30:00,46.72,46.74,46.69,46.74,32448.0,35.8411,35.8565,35.8181,35.8565,32448.0
2017-09-07 13:35:00,46.74,46.76,46.72,46.76,69593.0,35.8565,35.8718,35.8411,35.8718,69593.0
2017-09-07 13:40:00,46.76,46.83,46.75,46.83,44258.0,35.8718,35.9255,35.8641,35.9255,44258.0
2017-09-07 13:45:00,46.82,46.83,46.77,46.81,47565.0,35.9178,35.9255,35.8795,35.9102,47565.0
2017-09-07 13:50:00,46.8,46.82,46.8,46.8,46698.0,35.9025,35.9178,35.9025,35.9025,46698.0
2017-09-07 13:55:00,46.81,46.87,46.8,46.87,53646.0,35.9102,35.9562,35.9025,35.9562,53646.0
2017-09-07 14:00:00,46.86,46.87,46.82,46.83,52834.0,35.9485,35.9562,35.9178,35.9255,52834.0
2017-09-07 14:05:00,46.82,46.82,46.78,46.78,37400.0,35.9178,35.9178,35.8871,35.8871,37400.0
2017-09-07 14:10:00,46.78,46.8,46.73,46.76,49439.0,35.8871,35.9025,35.8488,35.8718,49439.0
2017-09-07 14:15:00,46.76,46.8,46.75,46.8,37274.0,35.8718,35.9025,35.8641,35.9025,37274.0
2017-09-07 14:20:00,46.8,46.82,46.79,46.82,40583.0,35.9025,35.9178,35.8948,35.9178,40583.0
2017-09-07 14:25:00,46.82,46.83,46.78,46.8,36626.0,35.9178,35.9255,35.8871,35.9025,36626.0
2017-09-07 14:30:00,46.8,46.83,46.79,46.83,36642.0,35.9025,35.9255,35.8948,35.9255,36642.0
2017-09-07 14:35:00,46.83,46.83,46.77,46.79,56003.0,35.9255,35.9255,35.8795,35.8948,56003.0
2017-09-07 14:40:00,46.8,46.81,46.77,46.8,43220.0,35.9025,35.9102,35.8795,35.9025,43220.0
2017-09-07 14:45:00,46.81,46.83,46.78,46.79,44602.0,35.9102,35.9255,35.8871,35.8948,44602.0
2017-09-07 14:50:00,46.78,46.82,46.77,46.8,35047.0,35.8871,35.9178,35.8795,35.9025,35047.0
2017-09-07 14:55:00,46.8,46.8,46.76,46.79,37333.0,35.9025,35.9025,35.8718,35.8948,37333.0
2017-09-07 15:00:00,46.79,46.82,46.77,46.8,122132.0,35.8948,35.9178,35.8795,35.9025,122132.0
2017-09-07 15:05:00,46.8,46.83,46.8,46.82,109121.0,35.9025,35.9255,35.9025,35.9178,109121.0
2017-09-07 15:10:00,46.83,46.85,46.79,46.84,91733.0,35.9255,35.9408,35.8948,35.9332,91733.0
2017-09-07 15:15:00,46.84,46.84,46.8,46.81,40182.0,35.9332,35.9332,35.9025,35.9102,40182.0
2017-09-07 15:20:00,46.8,46.81,46.74,46.75,64559.0,35.9025,35.9102,35.8565,35.8641,64559.0
2017-09-07 15:25:00,46.75,46.75,46.72,46.73,44092.0,35.8641,35.8641,35.8411,35.8488,44092.0
2017-09-07 15:30:00,46.73,46.74,46.7,46.72,63296.0,35.8488,35.8565,35.8258,35.8411,63296.0
2017-09-07 15:35:00,46.72,46.77,46.72,46.73,139482.0,35.8411,35.8795,35.8411,35.8488,139482.0
2017-09-07 15:40:00,46.74,46.75,46.69,46.75,127643.0,35.8565,35.8641,35.8181,35.8641,127643.0
2017-09-07 15:45:00,46.75,46.84,46.75,46.82,123679.0,35.8641,35.9332,35.8641,35.9178,123679.0
2017-09-07 15:50:00,46.82,46.83,46.76,46.79,113926.0,35.9178,35.9255,35.8718,35.8948,113926.0
2017-09-07 15:55:00,46.79,46.81,46.77,46.8,383523.0,35.8948,35.9102,35.8795,35.9025,383523.0
2017-09-08 09:30:00,46.77,46.88,46.57,46.87,82050.0,35.8795,35.9639,35.726,35.9562,82050.0
2017-09-08 09:35:00,46.86,47.06,46.85,47.06,32440.0,35.9485,36.1019,35.9408,36.1019,32440.0
2017-09-08 09:40:00,47.08,47.09,46.91,46.96,36794.0,36.1173,36.125,35.9869,36.0252,36794.0
2017-09-08 09:45:00,46.97,47.01,46.89,46.94,73085.0,36.0329,36.0636,35.9715,36.0099,73085.0
2017-09-08 09:50:00,46.93,46.96,46.85,46.87,100889.0,36.0022,36.0252,35.9408,35.9562,100889.0
2017-09-08 09:55:00,46.88,46.9,46.81,46.85,52707.0,35.9639,35.9792,35.9102,35.9408,52707.0
2017-09-08 10:00:00,46.85,46.99,46.84,46.96,79738.0,35.9408,36.0482,35.9332,36.0252,79738.0
2017-09-08 10:05:00,46.97,47.01,46.91,46.94,42730.0,36.0329,36.0636,35.9869,36.0099,42730.0
2017-09-08 10:10:00,46.93,46.96,46.89,46.9,79160.0,36.0022,36.0252,35.9715,35.9792,79160.0
2017-09-08 10:15:00,46.9,46.96,46.88,46.88,40659.0,35.9792,36.0252,35.9639,35.9639,40659.0
2017-09-08 10:20:00,46.88,46.95,46.87,46.91,26987.0,35.9639,36.0176,35.9562,35.9869,26987.0
2017-09-08 10:25:00,46.92,46.96,46.84,46.9,42071.0,35.9945,36.0252,35.9332,35.9792,42071.0
2017-09-08 10:30:00,46.9,46.97,46.89,46.97,45531.0,35.9792,36.0329,35.9715,36.0329,45531.0
2017-09-08 10:35:00,46.97,46.97,46.9,46.96,71941.0,36.0329,36.0329,35.9792,36.0252,71941.0
2017-09-08 10:40:00,46.95,47.06,46.94,47.06,46430.0,36.0176,36.1019,36.0099,36.1019,46430.0
2017-09-08 10:45:00,47.06,47.07,46.98,47.0,58489.0,36.1019,36.1096,36.0406,36.0559,58489.0
2017-09-08 10:50:00,47.0,47.04,46.96,47.01,29355.0,36.0559,36.0866,36.0252,36.0636,29355.0
2017-09-08 10:55:00,47.0,47.06,46.96,47.01,40107.0,36.0559,36.1019,36.0252,36.0636,40107.0
2017-09-08 11:00:00,47.02,47.11,47.01,47.11,57098.0,36.0713,36.1403,36.0636,36.1403,57098.0
2017-09-08 11:05:00,47.11,47.13,47.07,47.1,33322.0,36.1403,36.1556,36.1096,36.1326,33322.0
2017-09-08 11:10:00,47.09,47.1,46.99,46.99,38852.0,36.125,36.1326,36.0482,36.0482,38852.0
2017-09-08 11:15:00,46.99,46.99,46.94,46.96,51349.0,36.0482,36.0482,36.0099,36.0252,51349.0
2017-09-08 11:20:00,46.97,47.04,46.95,47.01,26270.0,36.0329,36.0866,36.0176,36.0636,26270.0
2017-09-08 11:25:00,47.02,47.04,46.93,46.95,36852.0,36.0713,36.0866,36.0022,36.0176,36852.0
2017-09-08 11:30:00,46.94,47.01,46.92,46.93,28702.0,36.0099,36.0636,35.9945,36.0022,28702.0
2017-09-08 11:35:00,46.94,46.97,46.87,46.88,25006.0,36.0099,36.0329,35.9562,35.9639,25006.0
2017-09-08 11:40:00,46.88,46.9,46.85,46.86,41591.0,35.9639,35.9792,35.9408,35.9485,41591.0
2017-09-08 11:45:00,46.85,46.86,46.81,46.83,53049.0,35.9408,35.9485,35.9102,35.9255,53049.0
2017-09-08 11:50:00,46.83,46.86,46.81,46.81,41298.0,35.9255,35.9485,35.9102,35.9102,41298.0
2017-09-08 11:55:00,46.81,46.83,46.78,46.78,26908.0,35.9102,35.9255,35.8871,35.8871,26908.0
2017-09-08 12:00:00,46.79,46.81,46.75,46.76,31540.0,35.8948,35.9102,35.8641,35.8718,31540.0
2017-09-08 12:05:00,46.75,46.75,46.69,46.75,43295.0,35.8641,35.8641,35.8181,35.8641,43295.0
2017-09-08 12:10:00,46.75,46.75,46.71,46.72,50749.0,35.8641,35.8641,35.8334,35.8411,50749.0
2017-09-08 12:15:00,46.73,46.81,46.71,46.8,32857.0,35.8488,35.9102,35.8334,35.9025,32857.0
2017-09-08 12:20:00,46.79,46.83,46.78,46.82,33710.0,35.8948,35.9255,35.8871,35.9178,33710.0
2017-09-08 12:25:00,46.83,46.85,46.8,46.84,32711.0,35.9255,35.9408,35.9025,35.9332,32711.0
2017-09-08 12:30:00,46.85,46.86,46.82,46.85,37005.0,35.9408,35.9485,35.9178,35.9408,37005.0
2017-09-08 12:35:00,46.85,46.89,46.84,46.88,43422.0,35.9408,35.9715,35.9332,35.9639,43422.0
2017-09-08 12:40:00,46.89,46.92,46.88,46.89,31584.0,35.9715,35.9945,35.9639,35.9715,31584.0
2017-09-08 12:45:00,46.89,46.9,46.87,46.87,21979.0,35.9715,35.9792,35.9562,35.9562,21979.0
2017-09-08 12:50:00,46.87,46.91,46.84,46.9,33746.0,35.9562,35.9869,35.9332,35.9792,33746.0
2017-09-08 12:55:00,46.9,46.93,46.9,46.92,21229.0,35.9792,36.0022,35.9792,35.9945,21229.0
2017-09-08 13:00:00,46.93,46.93,46.88,46.9,27544.0,36.0022,36.0022,35.9639,35.9792,27544.0
2017-09-08 13:05:00,46.91,46.91,46.88,46.9,17550.0,35.9869,35.9869,35.9639,35.9792,17550.0
2017-09-08 13:10:00,46.9,46.9,46.85,46.85,31639.0,35.9792,35.9792,35.9408,35.9408,31639.0
2017-09-08 13:15:00,46.85,46.88,46.81,46.81,28884.0,35.9408,35.9639,35.9102,35.9102,28884.0
2017-09-08 13:20:00,46.81,46.82,46.77,46.77,22081.0,35.9102,35.9178,35.8795,35.8795,22081.0
2017-09-08 13:25:00,46.78,46.85,46.77,46.84,29628.0,35.8871,35.9408,35.8795,35.9332,29628.0
2017-09-08 13:30:00,46.84,46.87,46.83,46.87,24149.0,35.9332,35.9562,35.9255,35.9562,24149.0
2017-09-08 13:35:00,46.86,46.87,46.81,46.84,37899.0,35.9485,35.9562,35.9102,35.9332,37899.0
2017-09-08 13:40:00,46.84,46.85,46.82,46.83,18493.0,35.9332,35.9408,35.9178,35.9255,18493.0
2017-09-08 13:45:00,46.84,46.85,46.81,46.84,25330.0,35.9332,35.9408,35.9102,35.9332,25330.0
2017-09-08 13:50:00,46.85,46.86,46.84,46.85,18467.0,35.9408,35.9485,35.9332,35.9408,18467.0
2017-09-08 13:55:00,46.86,46.93,46.85,46.93,24089.0,35.9485,36.0022,35.9408,36.0022,24089.0
2017-09-08 14:00:00,46.93,46.96,46.91,46.94,31657.0,36.0022,36.0252,35.9869,36.0099,31657.0
2017-09-08 14:05:00,46.94,46.98,46.94,46.98,13612.0,36.0099,36.0406,36.0099,36.0406,13612.0
2017-09-08 14:10:00,46.98,47.09,46.97,47.09,61424.0,36.0406,36.125,36.0329,36.125,61424.0
2017-09-08 14:15:00,47.09,47.11,47.06,47.09,32660.0,36.125,36.1403,36.1019,36.125,32660.0
2017-09-08 14:20:00,47.08,47.15,47.06,47.14,35428.0,36.1173,36.171,36.1019,36.1633,35428.0
2017-09-08 14:25:00,47.14,47.23,47.14,47.21,42838.0,36.1633,36.2324,36.1633,36.217,42838.0
2017-09-08 14:30:00,47.21,47.28,47.21,47.26,43524.0,36.217,36.2707,36.217,36.2554,43524.0
2017-09-08 14:35:00,47.26,47.26,47.18,47.2,37706.0,36.2554,36.2554,36.194,36.2094,37706.0
2017-09-08 14:40:00,47.2,47.23,47.19,47.21,31350.0,36.2094,36.2324,36.2017,36.217,31350.0
2017-09-08 14:45:00,47.2,47.22,47.18,47.19,24224.0,36.2094,36.2247,36.194,36.2017,24224.0
2017-09-08 14:50:00,47.18,47.22,47.14,47.2,28156.0,36.194,36.2247,36.1633,36.2094,28156.0
2017-09-08 14:55:00,47.21,47.22,47.18,47.21,19620.0,36.217,36.2247,36.194,36.217,19620.0
2017-09-08 15:00:00,47.21,47.21,47.15,47.15,45409.0,36.217,36.217,36.171,36.171,45409.0
2017-09-08 15:05:00,47.14,47.16,47.13,47.16,31171.0,36.1633,36.1787,36.1556,36.1787,31171.0
2017-09-08 15:10:00,47.16,47.18,47.1,47.12,40673.0,36.1787,36.194,36.1326,36.148,40673.0
2017-09-08 15:15:00,47.12,47.13,47.09,47.11,41388.0,36.148,36.1556,36.125,36.1403,41388.0
2017-09-08 15:20:00,47.11,47.16,47.1,47.15,51325.0,36.1403,36.1787,36.1326,36.171,51325.0
2017-09-08 15:25:00,47.15,47.15,47.07,47.09,39591.0,36.171,36.171,36.1096,36.125,39591.0
2017-09-08 15:30:00,47.08,47.09,47.03,47.09,62680.0,36.1173,36.125,36.0789,36.125,62680.0
2017-09-08 15:35:00,47.09,47.12,47.08,47.12,59322.0,36.125,36.148,36.1173,36.148,59322.0
2017-09-08 15:40:00,47.12,47.15,47.11,47.14,84974.0,36.148,36.171,36.1403,36.1633,84974.0
2017-09-08 15:45:00,47.14,47.15,47.08,47.15,93429.0,36.1633,36.171,36.1173,36.171,93429.0
2017-09-08 15:50:00,47.14,47.18,47.13,47.18,118819.0,36.1633,36.194,36.1556,36.194,118819.0
2017-09-08 15:55:00,47.18,47.19,47.14,47.15,240827.0,36.194,36.2017,36.1633,36.171,240827.0
2017-09-11 09:30:00,47.77,47.94,47.7,47.79,119264.0,36.6466,36.777,36.5929,36.662,119264.0
2017-09-11 09:35:00,47.81,47.85,47.5,47.53,103422.0,36.6773,36.708,36.4395,36.4625,103422.0
2017-09-11 09:40:00,47.54,47.54,47.27,47.31,106098.0,36.4702,36.4702,36.2631,36.2937,106098.0
2017-09-11 09:45:00,47.3,47.32,47.21,47.31,100967.0,36.2861,36.3014,36.217,36.2937,100967.0
2017-09-11 09:50:00,47.31,47.57,47.3,47.44,96692.0,36.2937,36.4932,36.2861,36.3935,96692.0
2017-09-11 09:55:00,47.44,47.5,47.27,47.27,83255.0,36.3935,36.4395,36.2631,36.2631,83255.0
2017-09-11 10:00:00,47.28,47.29,47.22,47.27,61812.0,36.2707,36.2784,36.2247,36.2631,61812.0
2017-09-11 10:05:00,47.28,47.38,47.27,47.35,47577.0,36.2707,36.3474,36.2631,36.3244,47577.0
2017-09-11 10:10:00,47.35,47.43,47.33,47.36,71204.0,36.3244,36.3858,36.3091,36.3321,71204.0
2017-09-11 10:15:00,47.36,47.42,47.32,47.41,95205.0,36.3321,36.3781,36.3014,36.3705,95205.0
2017-09-11 10:20:00,47.41,47.48,47.41,47.45,54453.0,36.3705,36.4242,36.3705,36.4011,54453.0
2017-09-11 10:25:00,47.44,47.44,47.28,47.29,78828.0,36.3935,36.3935,36.2707,36.2784,78828.0
2017-09-11 10:30:00,47.29,47.44,47.28,47.41,58481.0,36.2784,36.3935,36.2707,36.3705,58481.0
2017-09-11 10:35:00,47.41,47.45,47.38,47.39,46867.0,36.3705,36.4011,36.3474,36.3551,46867.0
2017-09-11 10:40:00,47.4,47.4,47.33,47.34,27486.0,36.3628,36.3628,36.3091,36.3168,27486.0
2017-09-11 10:45:00,47.33,47.41,47.33,47.4,45118.0,36.3091,36.3705,36.3091,36.3628,45118.0
2017-09-11 10:50:00,47.4,47.43,47.37,47.4,32275.0,36.3628,36.3858,36.3398,36.3628,32275.0
2017-09-11 10:55:00,47.4,47.42,47.35,47.39,60626.0,36.3628,36.3781,36.3244,36.3551,60626.0
2017-09-11 11:00:00,47.4,47.41,47.32,47.39,50624.0,36.3628,36.3705,36.3014,36.3551,50624.0
2017-09-11 11:05:00,47.4,47.4,47.33,47.38,41490.0,36.3628,36.3628,36.3091,36.3474,41490.0
2017-09-11 11:10:00,47.38,47.44,47.38,47.39,45067.0,36.3474,36.3935,36.3474,36.3551,45067.0
2017-09-11 11:15:00,47.4,47.48,47.38,47.46,41620.0,36.3628,36.4242,36.3474,36.4088,41620.0
2017-09-11 11:20:00,47.46,47.52,47.43,47.51,56611.0,36.4088,36.4548,36.3858,36.4472,56611.0
2017-09-11 11:25:00,47.51,47.52,47.4,47.41,71689.0,36.4472,36.4548,36.3628,36.3705,71689.0
2017-09-11 11:30:00,47.41,47.49,47.39,47.47,41175.0,36.3705,36.4318,36.3551,36.4165,41175.0
2017-09-11 11:35:00,47.46,47.49,47.44,47.47,23836.0,36.4088,36.4318,36.3935,36.4165,23836.0
2017-09-11 11:40:00,47.48,47.51,47.47,47.51,30091.0,36.4242,36.4472,36.4165,36.4472,30091.0
2017-09-11 11:45:00,47.52,47.55,47.51,47.52,24302.0,36.4548,36.4779,36.4472,36.4548,24302.0
2017-09-11 11:50:00,47.52,47.58,47.52,47.55,29858.0,36.4548,36.5009,36.4548,36.4779,29858.0
2017-09-11 11:55:00,47.55,47.59,47.51,47.52,33270.0,36.4779,36.5085,36.4472,36.4548,33270.0
2017-09-11 12:00:00,47.52,47.53,47.46,47.51,150134.0,36.4548,36.4625,36.4088,36.4472,150134.0
2017-09-11 12:05:00,47.51,47.52,47.48,47.52,132698.0,36.4472,36.4548,36.4242,36.4548,132698.0
2017-09-11 12:10:00,47.52,47.56,47.5,47.52,25872.0,36.4548,36.4855,36.4395,36.4548,25872.0
2017-09-11 12:15:00,47.52,47.59,47.51,47.59,107184.0,36.4548,36.5085,36.4472,36.5085,107184.0
2017-09-11 12:20:00,47.59,47.6,47.57,47.57,46871.0,36.5085,36.5162,36.4932,36.4932,46871.0
2017-09-11 12:25:00,47.58,47.71,47.57,47.7,45949.0,36.5009,36.6006,36.4932,36.5929,45949.0
2017-09-11 12:30:00,47.7,47.82,47.69,47.82,89219.0,36.5929,36.685,36.5853,36.685,89219.0
2017-09-11 12:35:00,47.82,47.83,47.75,47.77,51873.0,36.685,36.6927,36.6313,36.6466,51873.0
2017-09-11 12:40:00,47.76,47.83,47.75,47.75,56060.0,36.639,36.6927,36.6313,36.6313,56060.0
2017-09-11 12:45:00,47.76,47.8,47.74,47.75,51374.0,36.639,36.6696,36.6236,36.6313,51374.0
2017-09-11 12:50:00,47.74,47.76,47.73,47.73,19662.0,36.6236,36.639,36.6159,36.6159,19662.0
2017-09-11 12:55:00,47.73,47.74,47.7,47.71,18782.0,36.6159,36.6236,36.5929,36.6006,18782.0
2017-09-11 13:00:00,47.7,47.76,47.67,47.69,39956.0,36.5929,36.639,36.5699,36.5853,39956.0
2017-09-11 13:05:00,47.7,47.7,47.67,47.69,18759.0,36.5929,36.5929,36.5699,36.5853,18759.0
2017-09-11 13:10:00,47.69,47.72,47.68,47.71,21205.0,36.5853,36.6083,36.5776,36.6006,21205.0
2017-09-11 13:15:00,47.71,47.74,47.7,47.71,28757.0,36.6006,36.6236,36.5929,36.6006,28757.0
2017-09-11 13:20:00,47.71,47.72,47.69,47.7,34891.0,36.6006,36.6083,36.5853,36.5929,34891.0
2017-09-11 13:25:00,47.7,47.71,47.65,47.65,40800.0,36.5929,36.6006,36.5546,36.5546,40800.0
2017-09-11 13:30:00,47.65,47.69,47.63,47.64,34014.0,36.5546,36.5853,36.5392,36.5469,34014.0
2017-09-11 13:35:00,47.64,47.65,47.58,47.58,28765.0,36.5469,36.5546,36.5009,36.5009,28765.0
2017-09-11 13:40:00,47.58,47.6,47.57,47.6,35606.0,36.5009,36.5162,36.4932,36.5162,35606.0
2017-09-11 13:45:00,47.59,47.6,47.55,47.56,26929.0,36.5085,36.5162,36.4779,36.4855,26929.0
2017-09-11 13:50:00,47.55,47.56,47.51,47.52,23371.0,36.4779,36.4855,36.4472,36.4548,23371.0
2017-09-11 13:55:00,47.52,47.52,47.5,47.52,27554.0,36.4548,36.4548,36.4395,36.4548,27554.0
2017-09-11 14:00:00,47.52,47.56,47.51,47.53,26818.0,36.4548,36.4855,36.4472,36.4625,26818.0
2017-09-11 14:05:00,47.52,47.54,47.5,47.52,42524.0,36.4548,36.4702,36.4395,36.4548,42524.0
2017-09-11 14:10:00,47.52,47.54,47.51,47.53,13818.0,36.4548,36.4702,36.4472,36.4625,13818.0
2017-09-11 14:15:00,47.53,47.54,47.48,47.49,22586.0,36.4625,36.4702,36.4242,36.4318,22586.0
2017-09-11 14:20:00,47.49,47.5,47.45,47.48,27359.0,36.4318,36.4395,36.4011,36.4242,27359.0
2017-09-11 14:25:00,47.48,47.53,47.47,47.51,36061.0,36.4242,36.4625,36.4165,36.4472,36061.0
2017-09-11 14:30:00,47.51,47.54,47.5,47.54,26974.0,36.4472,36.4702,36.4395,36.4702,26974.0
2017-09-11 14:35:00,47.54,47.54,47.48,47.5,37647.0,36.4702,36.4702,36.4242,36.4395,37647.0
2017-09-11 14:40:00,47.49,47.54,47.49,47.53,31021.0,36.4318,36.4702,36.4318,36.4625,31021.0
2017-09-11 14:45:00,47.53,47.56,47.5,47.56,17638.0,36.4625,36.4855,36.4395,36.4855,17638.0
2017-09-11 14:50:00,47.56,47.58,47.54,47.57,29858.0,36.4855,36.5009,36.4702,36.4932,29858.0
2017-09-11 14:55:00,47.57,47.58,47.5,47.5,34146.0,36.4932,36.5009,36.4395,36.4395,34146.0
2017-09-11 15:00:00,47.5,47.53,47.49,47.5,29426.0,36.4395,36.4625,36.4318,36.4395,29426.0
2017-09-11 15:05:00,47.51,47.53,47.5,47.52,25103.0,36.4472,36.4625,36.4395,36.4548,25103.0
2017-09-11 15:10:00,47.52,47.57,47.49,47.56,42798.0,36.4548,36.4932,36.4318,36.4855,42798.0
2017-09-11 15:15:00,47.55,47.57,47.54,47.57,30891.0,36.4779,36.4932,36.4702,36.4932,30891.0
2017-09-11 15:20:00,47.57,47.57,47.53,47.55,41702.0,36.4932,36.4932,36.4625,36.4779,41702.0
2017-09-11 15:25:00,47.55,47.59,47.53,47.58,39649.0,36.4779,36.5085,36.4625,36.5009,39649.0
2017-09-11 15:30:00,47.58,47.59,47.56,47.58,53678.0,36.5009,36.5085,36.4855,36.5009,53678.0
2017-09-11 15:35:00,47.57,47.59,47.55,47.58,135403.0,36.4932,36.5085,36.4779,36.5009,135403.0
2017-09-11 15:40:00,47.58,47.61,47.57,47.59,88922.0,36.5009,36.5239,36.4932,36.5085,88922.0
2017-09-11 15:45:00,47.59,47.6,47.52,47.54,80927.0,36.5085,36.5162,36.4548,36.4702,80927.0
2017-09-11 15:50:00,47.54,47.55,47.49,47.54,112979.0,36.4702,36.4779,36.4318,36.4702,112979.0
2017-09-11 15:55:00,47.54,47.6,47.51,47.58,288564.0,36.4702,36.5162,36.4472,36.5009,288564.0
2017-09-12 09:30:00,47.81,48.04,47.79,48.01,169631.0,36.6773,36.8538,36.662,36.8307,169631.0
2017-09-12 09:35:00,48.01,48.16,47.99,48.14,78297.0,36.8307,36.9458,36.8154,36.9305,78297.0
2017-09-12 09:40:00,48.14,48.14,47.97,48.03,92324.0,36.9305,36.9305,36.8001,36.8461,92324.0
2017-09-12 09:45:00,48.05,48.06,47.9,47.98,76089.0,36.8614,36.8691,36.7464,36.8077,76089.0
2017-09-12 09:50:00,47.99,48.0,47.9,47.95,78594.0,36.8154,36.8231,36.7464,36.7847,78594.0
2017-09-12 09:55:00,47.97,48.07,47.96,48.03,47576.0,36.8001,36.8768,36.7924,36.8461,47576.0
2017-09-12 10:00:00,48.03,48.15,48.01,48.1,63498.0,36.8461,36.9381,36.8307,36.8998,63498.0
2017-09-12 10:05:00,48.11,48.18,48.07,48.18,74376.0,36.9075,36.9612,36.8768,36.9612,74376.0
2017-09-12 10:10:00,48.18,48.18,48.1,48.14,48375.0,36.9612,36.9612,36.8998,36.9305,48375.0
2017-09-12 10:15:00,48.14,48.15,48.05,48.11,32162.0,36.9305,36.9381,36.8614,36.9075,32162.0
2017-09-12 10:20:00,48.1,48.14,48.08,48.09,38480.0,36.8998,36.9305,36.8844,36.8921,38480.0
2017-09-12 10:25:00,48.09,48.14,48.06,48.09,40547.0,36.8921,36.9305,36.8691,36.8921,40547.0
2017-09-12 10:30:00,48.09,48.16,48.08,48.1,42857.0,36.8921,36.9458,36.8844,36.8998,42857.0
2017-09-12 10:35:00,48.1,48.13,48.0,48.01,58622.0,36.8998,36.9228,36.8231,36.8307,58622.0
2017-09-12 10:40:00,48.02,48.06,48.01,48.04,27893.0,36.8384,36.8691,36.8307,36.8538,27893.0
2017-09-12 10:45:00,48.04,48.04,47.97,48.03,43172.0,36.8538,36.8538,36.8001,36.8461,43172.0
2017-09-12 10:50:00,48.03,48.14,48.03,48.09,40835.0,36.8461,36.9305,36.8461,36.8921,40835.0
2017-09-12 10:55:00,48.08,48.14,48.07,48.13,54365.0,36.8844,36.9305,36.8768,36.9228,54365.0
2017-09-12 11:00:00,48.12,48.15,48.08,48.15,39815.0,36.9151,36.9381,36.8844,36.9381,39815.0
2017-09-12 11:05:00,48.15,48.16,48.08,48.09,35664.0,36.9381,36.9458,36.8844,36.8921,35664.0
2017-09-12 11:10:00,48.1,48.16,48.09,48.14,27555.0,36.8998,36.9458,36.8921,36.9305,27555.0
2017-09-12 11:15:00,48.15,48.15,48.08,48.09,31835.0,36.9381,36.9381,36.8844,36.8921,31835.0
2017-09-12 11:20:00,48.09,48.12,48.06,48.09,29017.0,36.8921,36.9151,36.8691,36.8921,29017.0
2017-09-12 11:25:00,48.09,48.12,48.09,48.12,30137.0,36.8921,36.9151,36.8921,36.9151,30137.0
2017-09-12 11:30:00,48.13,48.16,48.1,48.13,52607.0,36.9228,36.9458,36.8998,36.9228,52607.0
2017-09-12 11:35:00,48.13,48.18,48.12,48.15,52187.0,36.9228,36.9612,36.9151,36.9381,52187.0
2017-09-12 11:40:00,48.15,48.19,48.15,48.18,30219.0,36.9381,36.9688,36.9381,36.9612,30219.0
2017-09-12 11:45:00,48.18,48.23,48.17,48.19,28971.0,36.9612,36.9995,36.9535,36.9688,28971.0
2017-09-12 11:50:00,48.19,48.26,48.19,48.25,25943.0,36.9688,37.0225,36.9688,37.0149,25943.0
2017-09-12 11:55:00,48.24,48.27,48.22,48.23,31760.0,37.0072,37.0302,36.9918,36.9995,31760.0
2017-09-12 12:00:00,48.22,48.27,48.22,48.24,24343.0,36.9918,37.0302,36.9918,37.0072,24343.0
2017-09-12 12:05:00,48.25,48.3,48.25,48.28,57943.0,37.0149,37.0532,37.0149,37.0379,57943.0
2017-09-12 12:10:00,48.29,48.35,48.29,48.34,32788.0,37.0455,37.0916,37.0455,37.0839,32788.0
2017-09-12 12:15:00,48.34,48.37,48.32,48.35,31105.0,37.0839,37.1069,37.0686,37.0916,31105.0
2017-09-12 12:20:00,48.36,48.38,48.34,48.37,40398.0,37.0992,37.1146,37.0839,37.1069,40398.0
2017-09-12 12:25:00,48.37,48.38,48.35,48.35,31422.0,37.1069,37.1146,37.0916,37.0916,31422.0
2017-09-12 12:30:00,48.35,48.38,48.34,48.36,42402.0,37.0916,37.1146,37.0839,37.0992,42402.0
2017-09-12 12:35:00,48.37,48.37,48.34,48.37,31253.0,37.1069,37.1069,37.0839,37.1069,31253.0
2017-09-12 12:40:00,48.37,48.4,48.36,48.4,23131.0,37.1069,37.1299,37.0992,37.1299,23131.0
2017-09-12 12:45:00,48.39,48.4,48.37,48.38,30332.0,37.1223,37.1299,37.1069,37.1146,30332.0
2017-09-12 12:50:00,48.38,48.4,48.36,48.38,26192.0,37.1146,37.1299,37.0992,37.1146,26192.0
2017-09-12 12:55:00,48.37,48.4,48.37,48.39,16839.0,37.1069,37.1299,37.1069,37.1223,16839.0
2017-09-12 13:00:00,48.38,48.43,48.37,48.38,34034.0,37.1146,37.1529,37.1069,37.1146,34034.0
2017-09-12 13:05:00,48.39,48.42,48.39,48.41,22474.0,37.1223,37.1453,37.1223,37.1376,22474.0
2017-09-12 13:10:00,48.4,48.51,48.39,48.49,261613.0,37.1299,37.2143,37.1223,37.199,261613.0
2017-09-12 13:15:00,48.48,48.54,48.48,48.52,35615.0,37.1913,37.2373,37.1913,37.222,35615.0
2017-09-12 13:20:00,48.52,48.56,48.49,48.55,36216.0,37.222,37.2527,37.199,37.245,36216.0
2017-09-12 13:25:00,48.54,48.55,48.51,48.51,34331.0,37.2373,37.245,37.2143,37.2143,34331.0
2017-09-12 13:30:00,48.52,48.53,48.49,48.5,51785.0,37.222,37.2297,37.199,37.2066,51785.0
2017-09-12 13:35:00,48.5,48.51,48.48,48.5,49053.0,37.2066,37.2143,37.1913,37.2066,49053.0
2017-09-12 13:40:00,48.5,48.52,48.48,48.51,31967.0,37.2066,37.222,37.1913,37.2143,31967.0
2017-09-12 13:45:00,48.51,48.51,48.46,48.47,38537.0,37.2143,37.2143,37.176,37.1836,38537.0
2017-09-12 13:50:00,48.46,48.48,48.43,48.45,110150.0,37.176,37.1913,37.1529,37.1683,110150.0
2017-09-12 13:55:00,48.45,48.46,48.41,48.43,31005.0,37.1683,37.176,37.1376,37.1529,31005.0
2017-09-12 14:00:00,48.43,48.44,48.42,48.43,25123.0,37.1529,37.1606,37.1453,37.1529,25123.0
2017-09-12 14:05:00,48.43,48.43,48.38,48.38,61932.0,37.1529,37.1529,37.1146,37.1146,61932.0
2017-09-12 14:10:00,48.39,48.41,48.38,48.41,19921.0,37.1223,37.1376,37.1146,37.1376,19921.0
2017-09-12 14:15:00,48.41,48.46,48.4,48.45,121946.0,37.1376,37.176,37.1299,37.1683,121946.0
2017-09-12 14:20:00,48.45,48.46,48.37,48.39,50710.0,37.1683,37.176,37.1069,37.1223,50710.0
2017-09-12 14:25:00,48.39,48.42,48.38,48.41,29301.0,37.1223,37.1453,37.1146,37.1376,29301.0
2017-09-12 14:30:00,48.42,48.47,48.41,48.47,27998.0,37.1453,37.1836,37.1376,37.1836,27998.0
2017-09-12 14:35:00,48.47,48.49,48.46,48.46,108284.0,37.1836,37.199,37.176,37.176,108284.0
2017-09-12 14:40:00,48.45,48.47,48.44,48.45,31218.0,37.1683,37.1836,37.1606,37.1683,31218.0
2017-09-12 14:45:00,48.45,48.47,48.41,48.45,22219.0,37.1683,37.1836,37.1376,37.1683,22219.0
2017-09-12 14:50:00,48.45,48.47,48.43,48.46,19775.0,37.1683,37.1836,37.1529,37.176,19775.0
2017-09-12 14:55:00,48.46,48.5,48.44,48.48,35791.0,37.176,37.2066,37.1606,37.1913,35791.0
2017-09-12 15:00:00,48.49,48.53,48.49,48.51,40043.0,37.199,37.2297,37.199,37.2143,40043.0
2017-09-12 15:05:00,48.5,48.51,48.47,48.48,27746.0,37.2066,37.2143,37.1836,37.1913,27746.0
2017-09-12 15:10:00,48.48,48.51,48.46,48.48,40770.0,37.1913,37.2143,37.176,37.1913,40770.0
2017-09-12 15:15:00,48.48,48.5,48.46,48.47,39467.0,37.1913,37.2066,37.176,37.1836,39467.0
2017-09-12 15:20:00,48.46,48.47,48.45,48.45,41112.0,37.176,37.1836,37.1683,37.1683,41112.0
2017-09-12 15:25:00,48.45,48.48,48.43,48.44,54935.0,37.1683,37.1913,37.1529,37.1606,54935.0
2017-09-12 15:30:00,48.44,48.45,48.41,48.45,61220.0,37.1606,37.1683,37.1376,37.1683,61220.0
2017-09-12 15:35:00,48.45,48.46,48.43,48.43,51191.0,37.1683,37.176,37.1529,37.1529,51191.0
2017-09-12 15:40:00,48.43,48.45,48.41,48.45,104967.0,37.1529,37.1683,37.1376,37.1683,104967.0
2017-09-12 15:45:00,48.45,48.48,48.44,48.45,134673.0,37.1683,37.1913,37.1606,37.1683,134673.0
2017-09-12 15:50:00,48.45,48.47,48.44,48.45,113657.0,37.1683,37.1836,37.1606,37.1683,113657.0
2017-09-12 15:55:00,48.46,48.5,48.44,48.5,337143.0,37.176,37.2066,37.1606,37.2066,337143.0
2017-09-13 09:30:00,48.29,48.47,48.29,48.43,100331.0,37.0455,37.1836,37.0455,37.1529,100331.0
2017-09-13 09:35:00,48.44,48.5,48.35,48.36,43575.0,37.1606,37.2066,37.0916,37.0992,43575.0
2017-09-13 09:40:00,48.37,48.38,48.13,48.14,98928.0,37.1069,37.1146,36.9228,36.9305,98928.0
2017-09-13 09:45:00,48.14,48.23,48.08,48.23,51262.0,36.9305,36.9995,36.8844,36.9995,51262.0
2017-09-13 09:50:00,48.24,48.28,48.12,48.17,60334.0,37.0072,37.0379,36.9151,36.9535,60334.0
2017-09-13 09:55:00,48.17,48.2,48.12,48.17,44919.0,36.9535,36.9765,36.9151,36.9535,44919.0
2017-09-13 10:00:00,48.17,48.24,48.14,48.24,94169.0,36.9535,37.0072,36.9305,37.0072,94169.0
2017-09-13 10:05:00,48.25,48.32,48.25,48.29,40544.0,37.0149,37.0686,37.0149,37.0455,40544.0
2017-09-13 10:10:00,48.29,48.34,48.29,48.32,35996.0,37.0455,37.0839,37.0455,37.0686,35996.0
2017-09-13 10:15:00,48.32,48.36,48.28,48.29,101247.0,37.0686,37.0992,37.0379,37.0455,101247.0
2017-09-13 10:20:00,48.29,48.33,48.27,48.31,37510.0,37.0455,37.0762,37.0302,37.0609,37510.0
2017-09-13 10:25:00,48.31,48.31,48.26,48.3,36915.0,37.0609,37.0609,37.0225,37.0532,36915.0
2017-09-13 10:30:00,48.29,48.43,48.29,48.4,49223.0,37.0455,37.1529,37.0455,37.1299,49223.0
2017-09-13 10:35:00,48.39,48.43,48.33,48.43,30060.0,37.1223,37.1529,37.0762,37.1529,30060.0
2017-09-13 10:40:00,48.43,48.44,48.35,48.36,33182.0,37.1529,37.1606,37.0916,37.0992,33182.0
2017-09-13 10:45:00,48.37,48.41,48.36,48.37,33421.0,37.1069,37.1376,37.0992,37.1069,33421.0
2017-09-13 10:50:00,48.38,48.44,48.37,48.39,27239.0,37.1146,37.1606,37.1069,37.1223,27239.0
2017-09-13 10:55:00,48.39,48.44,48.38,48.43,38787.0,37.1223,37.1606,37.1146,37.1529,38787.0
2017-09-13 11:00:00,48.42,48.43,48.39,48.39,29647.0,37.1453,37.1529,37.1223,37.1223,29647.0
2017-09-13 11:05:00,48.4,48.43,48.39,48.41,29291.0,37.1299,37.1529,37.1223,37.1376,29291.0
2017-09-13 11:10:00,48.41,48.45,48.41,48.44,23849.0,37.1376,37.1683,37.1376,37.1606,23849.0
2017-09-13 11:15:00,48.44,48.48,48.42,48.47,35844.0,37.1606,37.1913,37.1453,37.1836,35844.0
2017-09-13 11:20:00,48.46,48.49,48.43,48.47,30537.0,37.176,37.199,37.1529,37.1836,30537.0
2017-09-13 11:25:00,48.47,48.48,48.42,48.43,29225.0,37.1836,37.1913,37.1453,37.1529,29225.0
2017-09-13 11:30:00,48.44,48.45,48.37,48.39,40512.0,37.1606,37.1683,37.1069,37.1223,40512.0
2017-09-13 11:35:00,48.39,48.42,48.37,48.41,23654.0,37.1223,37.1453,37.1069,37.1376,23654.0
2017-09-13 11:40:00,48.42,48.44,48.4,48.42,21594.0,37.1453,37.1606,37.1299,37.1453,21594.0
2017-09-13 11:45:00,48.42,48.49,48.42,48.48,25903.0,37.1453,37.199,37.1453,37.1913,25903.0
2017-09-13 11:50:00,48.48,48.48,48.41,48.41,31005.0,37.1913,37.1913,37.1376,37.1376,31005.0
2017-09-13 11:55:00,48.41,48.42,48.39,48.41,32262.0,37.1376,37.1453,37.1223,37.1376,32262.0
2017-09-13 12:00:00,48.42,48.47,48.41,48.45,23577.0,37.1453,37.1836,37.1376,37.1683,23577.0
2017-09-13 12:05:00,48.44,48.45,48.41,48.44,19952.0,37.1606,37.1683,37.1376,37.1606,19952.0
2017-09-13 12:10:00,48.43,48.46,48.42,48.45,22094.0,37.1529,37.176,37.1453,37.1683,22094.0
2017-09-13 12:15:00,48.45,48.46,48.44,48.46,12528.0,37.1683,37.176,37.1606,37.176,12528.0
2017-09-13 12:20:00,48.45,48.5,48.45,48.46,45769.0,37.1683,37.2066,37.1683,37.176,45769.0
2017-09-13 12:25:00,48.46,48.46,48.39,48.39,31223.0,37.176,37.176,37.1223,37.1223,31223.0
2017-09-13 12:30:00,48.39,48.47,48.38,48.44,59187.0,37.1223,37.1836,37.1146,37.1606,59187.0
2017-09-13 12:35:00,48.44,48.46,48.41,48.42,27187.0,37.1606,37.176,37.1376,37.1453,27187.0
2017-09-13 12:40:00,48.42,48.46,48.4,48.46,18088.0,37.1453,37.176,37.1299,37.176,18088.0
2017-09-13 12:45:00,48.45,48.46,48.42,48.44,19340.0,37.1683,37.176,37.1453,37.1606,19340.0
2017-09-13 12:50:00,48.44,48.46,48.41,48.42,21579.0,37.1606,37.176,37.1376,37.1453,21579.0
2017-09-13 12:55:00,48.41,48.47,48.41,48.47,24987.0,37.1376,37.1836,37.1376,37.1836,24987.0
2017-09-13 13:00:00,48.47,48.47,48.41,48.45,42883.0,37.1836,37.1836,37.1376,37.1683,42883.0
2017-09-13 13:05:00,48.45,48.46,48.42,48.45,20360.0,37.1683,37.176,37.1453,37.1683,20360.0
2017-09-13 13:10:00,48.45,48.46,48.42,48.43,17314.0,37.1683,37.176,37.1453,37.1529,17314.0
2017-09-13 13:15:00,48.43,48.46,48.42,48.44,15082.0,37.1529,37.176,37.1453,37.1606,15082.0
2017-09-13 13:20:00,48.45,48.46,48.42,48.44,36204.0,37.1683,37.176,37.1453,37.1606,36204.0
2017-09-13 13:25:00,48.43,48.45,48.4,48.41,36195.0,37.1529,37.1683,37.1299,37.1376,36195.0
2017-09-13 13:30:00,48.42,48.44,48.39,48.43,30408.0,37.1453,37.1606,37.1223,37.1529,30408.0
2017-09-13 13:35:00,48.43,48.43,48.4,48.43,22186.0,37.1529,37.1529,37.1299,37.1529,22186.0
2017-09-13 13:40:00,48.42,48.44,48.41,48.44,32350.0,37.1453,37.1606,37.1376,37.1606,32350.0
2017-09-13 13:45:00,48.44,48.46,48.43,48.45,15105.0,37.1606,37.176,37.1529,37.1683,15105.0
2017-09-13 13:50:00,48.46,48.46,48.42,48.44,25297.0,37.176,37.176,37.1453,37.1606,25297.0
2017-09-13 13:55:00,48.43,48.47,48.43,48.46,22541.0,37.1529,37.1836,37.1529,37.176,22541.0
2017-09-13 14:00:00,48.47,48.49,48.46,48.48,24970.0,37.1836,37.199,37.176,37.1913,24970.0
2017-09-13 14:05:00,48.48,48.5,48.46,48.46,36088.0,37.1913,37.2066,37.176,37.176,36088.0
2017-09-13 14:10:00,48.46,48.49,48.45,48.48,18972.0,37.176,37.199,37.1683,37.1913,18972.0
2017-09-13 14:15:00,48.49,48.51,48.48,48.48,52271.0,37.199,37.2143,37.1913,37.1913,52271.0
2017-09-13 14:20:00,48.48,48.49,48.45,48.46,52660.0,37.1913,37.199,37.1683,37.176,52660.0
2017-09-13 14:25:00,48.46,48.5,48.46,48.48,25596.0,37.176,37.2066,37.176,37.1913,25596.0
2017-09-13 14:30:00,48.47,48.5,48.47,48.49,16462.0,37.1836,37.2066,37.1836,37.199,16462.0
2017-09-13 14:35:00,48.49,48.52,48.48,48.49,37887.0,37.199,37.222,37.1913,37.199,37887.0
2017-09-13 14:40:00,48.5,48.53,48.48,48.52,31305.0,37.2066,37.2297,37.1913,37.222,31305.0
2017-09-13 14:45:00,48.51,48.54,48.5,48.52,25263.0,37.2143,37.2373,37.2066,37.222,25263.0
2017-09-13 14:50:00,48.52,48.59,48.51,48.59,52943.0,37.222,37.2757,37.2143,37.2757,52943.0
2017-09-13 14:55:00,48.6,48.6,48.57,48.59,32060.0,37.2834,37.2834,37.2603,37.2757,32060.0
2017-09-13 15:00:00,48.59,48.59,48.53,48.54,40238.0,37.2757,37.2757,37.2297,37.2373,40238.0
2017-09-13 15:05:00,48.54,48.58,48.52,48.57,30368.0,37.2373,37.268,37.222,37.2603,30368.0
2017-09-13 15:10:00,48.57,48.58,48.55,48.55,27131.0,37.2603,37.268,37.245,37.245,27131.0
2017-09-13 15:15:00,48.55,48.56,48.53,48.53,56819.0,37.245,37.2527,37.2297,37.2297,56819.0
2017-09-13 15:20:00,48.54,48.56,48.51,48.56,133764.0,37.2373,37.2527,37.2143,37.2527,133764.0
2017-09-13 15:25:00,48.55,48.57,48.54,48.55,38336.0,37.245,37.2603,37.2373,37.245,38336.0
2017-09-13 15:30:00,48.55,48.6,48.54,48.59,46952.0,37.245,37.2834,37.2373,37.2757,46952.0
2017-09-13 15:35:00,48.58,48.59,48.54,48.55,121155.0,37.268,37.2757,37.2373,37.245,121155.0
2017-09-13 15:40:00,48.55,48.61,48.54,48.6,99201.0,37.245,37.291,37.2373,37.2834,99201.0
2017-09-13 15:45:00,48.6,48.61,48.58,48.58,122364.0,37.2834,37.291,37.268,37.268,122364.0
2017-09-13 15:50:00,48.59,48.64,48.58,48.62,120944.0,37.2757,37.314,37.268,37.2987,120944.0
2017-09-13 15:55:00,48.61,48.64,48.58,48.62,276890.0,37.291,37.314,37.268,37.2987,276890.0
2017-09-14 09:30:00,48.64,48.81,48.57,48.79,79678.0,37.314,37.4445,37.2603,37.4291,79678.0
2017-09-14 09:35:00,48.8,48.85,48.77,48.8,60063.0,37.4368,37.4751,37.4138,37.4368,60063.0
2017-09-14 09:40:00,48.8,48.81,48.72,48.76,52401.0,37.4368,37.4445,37.3754,37.4061,52401.0
2017-09-14 09:45:00,48.75,48.76,48.61,48.63,42987.0,37.3984,37.4061,37.291,37.3064,42987.0
2017-09-14 09:50:00,48.64,48.69,48.57,48.61,23045.0,37.314,37.3524,37.2603,37.291,23045.0
2017-09-14 09:55:00,48.61,48.65,48.6,48.61,22837.0,37.291,37.3217,37.2834,37.291,22837.0
2017-09-14 10:00:00,48.63,48.64,48.55,48.61,34919.0,37.3064,37.314,37.245,37.291,34919.0
2017-09-14 10:05:00,48.62,48.7,48.6,48.7,40553.0,37.2987,37.3601,37.2834,37.3601,40553.0
2017-09-14 10:10:00,48.7,48.75,48.64,48.71,140183.0,37.3601,37.3984,37.314,37.3677,140183.0
2017-09-14 10:15:00,48.71,48.84,48.71,48.79,43369.0,37.3677,37.4675,37.3677,37.4291,43369.0
2017-09-14 10:20:00,48.79,48.82,48.78,48.82,28791.0,37.4291,37.4521,37.4214,37.4521,28791.0
2017-09-14 10:25:00,48.81,48.82,48.78,48.81,27518.0,37.4445,37.4521,37.4214,37.4445,27518.0
2017-09-14 10:30:00,48.81,48.84,48.75,48.82,34084.0,37.4445,37.4675,37.3984,37.4521,34084.0
2017-09-14 10:35:00,48.82,48.83,48.79,48.8,26786.0,37.4521,37.4598,37.4291,37.4368,26786.0
2017-09-14 10:40:00,48.79,48.8,48.74,48.79,37683.0,37.4291,37.4368,37.3908,37.4291,37683.0
2017-09-14 10:45:00,48.79,48.81,48.74,48.78,30520.0,37.4291,37.4445,37.3908,37.4214,30520.0
2017-09-14 10:50:00,48.78,48.78,48.72,48.75,19663.0,37.4214,37.4214,37.3754,37.3984,19663.0
2017-09-14 10:55:00,48.75,48.78,48.72,48.72,31764.0,37.3984,37.4214,37.3754,37.3754,31764.0
2017-09-14 11:00:00,48.72,48.75,48.7,48.73,26744.0,37.3754,37.3984,37.3601,37.3831,26744.0
2017-09-14 11:05:00,48.73,48.74,48.62,48.62,76362.0,37.3831,37.3908,37.2987,37.2987,76362.0
2017-09-14 11:10:00,48.62,48.68,48.62,48.66,27325.0,37.2987,37.3447,37.2987,37.3294,27325.0
2017-09-14 11:15:00,48.66,48.71,48.66,48.67,36221.0,37.3294,37.3677,37.3294,37.3371,36221.0
2017-09-14 11:20:00,48.67,48.68,48.6,48.64,35624.0,37.3371,37.3447,37.2834,37.314,35624.0
2017-09-14 11:25:00,48.63,48.64,48.6,48.63,32221.0,37.3064,37.314,37.2834,37.3064,32221.0
2017-09-14 11:30:00,48.64,48.66,48.6,48.63,38840.0,37.314,37.3294,37.2834,37.3064,38840.0
2017-09-14 11:35:00,48.63,48.66,48.6,48.63,43169.0,37.3064,37.3294,37.2834,37.3064,43169.0
2017-09-14 11:40:00,48.62,48.64,48.6,48.62,27326.0,37.2987,37.314,37.2834,37.2987,27326.0
2017-09-14 11:45:00,48.62,48.64,48.55,48.55,38355.0,37.2987,37.314,37.245,37.245,38355.0
2017-09-14 11:50:00,48.55,48.6,48.55,48.59,39047.0,37.245,37.2834,37.245,37.2757,39047.0
2017-09-14 11:55:00,48.58,48.63,48.58,48.61,23003.0,37.268,37.3064,37.268,37.291,23003.0
2017-09-14 12:00:00,48.61,48.65,48.61,48.64,42469.0,37.291,37.3217,37.291,37.314,42469.0
2017-09-14 12:05:00,48.64,48.69,48.62,48.65,35036.0,37.314,37.3524,37.2987,37.3217,35036.0
2017-09-14 12:10:00,48.63,48.66,48.62,48.65,22112.0,37.3064,37.3294,37.2987,37.3217,22112.0
2017-09-14 12:15:00,48.65,48.69,48.65,48.68,21322.0,37.3217,37.3524,37.3217,37.3447,21322.0
2017-09-14 12:20:00,48.68,48.69,48.67,48.69,12858.0,37.3447,37.3524,37.3371,37.3524,12858.0
2017-09-14 12:25:00,48.69,48.69,48.63,48.63,23612.0,37.3524,37.3524,37.3064,37.3064,23612.0
2017-09-14 12:30:00,48.62,48.63,48.57,48.58,19260.0,37.2987,37.3064,37.2603,37.268,19260.0
2017-09-14 12:35:00,48.58,48.59,48.55,48.55,22073.0,37.268,37.2757,37.245,37.245,22073.0
2017-09-14 12:40:00,48.55,48.61,48.55,48.6,22637.0,37.245,37.291,37.245,37.2834,22637.0
2017-09-14 12:45:00,48.6,48.63,48.58,48.61,17154.0,37.2834,37.3064,37.268,37.291,17154.0
2017-09-14 12:50:00,48.62,48.64,48.62,48.62,10393.0,37.2987,37.314,37.2987,37.2987,10393.0
2017-09-14 12:55:00,48.63,48.63,48.6,48.61,15881.0,37.3064,37.3064,37.2834,37.291,15881.0
2017-09-14 13:00:00,48.61,48.61,48.54,48.55,67011.0,37.291,37.291,37.2373,37.245,67011.0
2017-09-14 13:05:00,48.55,48.57,48.53,48.53,18670.0,37.245,37.2603,37.2297,37.2297,18670.0
2017-09-14 13:10:00,48.53,48.53,48.51,48.52,13269.0,37.2297,37.2297,37.2143,37.222,13269.0
2017-09-14 13:15:00,48.51,48.55,48.5,48.53,22547.0,37.2143,37.245,37.2066,37.2297,22547.0
2017-09-14 13:20:00,48.53,48.53,48.5,48.5,25878.0,37.2297,37.2297,37.2066,37.2066,25878.0
2017-09-14 13:25:00,48.51,48.52,48.49,48.51,22168.0,37.2143,37.222,37.199,37.2143,22168.0
2017-09-14 13:30:00,48.5,48.51,48.47,48.48,25257.0,37.2066,37.2143,37.1836,37.1913,25257.0
2017-09-14 13:35:00,48.48,48.5,48.45,48.45,26101.0,37.1913,37.2066,37.1683,37.1683,26101.0
2017-09-14 13:40:00,48.45,48.47,48.42,48.43,50470.0,37.1683,37.1836,37.1453,37.1529,50470.0
2017-09-14 13:45:00,48.44,48.44,48.38,48.38,12087.0,37.1606,37.1606,37.1146,37.1146,12087.0
2017-09-14 13:50:00,48.38,48.41,48.37,48.4,21286.0,37.1146,37.1376,37.1069,37.1299,21286.0
2017-09-14 13:55:00,48.4,48.42,48.39,48.42,24950.0,37.1299,37.1453,37.1223,37.1453,24950.0
2017-09-14 14:00:00,48.41,48.47,48.41,48.46,41811.0,37.1376,37.1836,37.1376,37.176,41811.0
2017-09-14 14:05:00,48.46,48.47,48.43,48.46,20513.0,37.176,37.1836,37.1529,37.176,20513.0
2017-09-14 14:10:00,48.45,48.49,48.45,48.45,25041.0,37.1683,37.199,37.1683,37.1683,25041.0
2017-09-14 14:15:00,48.45,48.49,48.44,48.45,20629.0,37.1683,37.199,37.1606,37.1683,20629.0
2017-09-14 14:20:00,48.46,48.47,48.42,48.44,36473.0,37.176,37.1836,37.1453,37.1606,36473.0
2017-09-14 14:25:00,48.44,48.46,48.41,48.41,15555.0,37.1606,37.176,37.1376,37.1376,15555.0
2017-09-14 14:30:00,48.41,48.41,48.36,48.37,52258.0,37.1376,37.1376,37.0992,37.1069,52258.0
2017-09-14 14:35:00,48.36,48.39,48.35,48.35,24867.0,37.0992,37.1223,37.0916,37.0916,24867.0
2017-09-14 14:40:00,48.35,48.36,48.33,48.35,35824.0,37.0916,37.0992,37.0762,37.0916,35824.0
2017-09-14 14:45:00,48.35,48.36,48.33,48.34,30984.0,37.0916,37.0992,37.0762,37.0839,30984.0
2017-09-14 14:50:00,48.35,48.38,48.35,48.37,37119.0,37.0916,37.1146,37.0916,37.1069,37119.0
2017-09-14 14:55:00,48.36,48.38,48.35,48.37,34805.0,37.0992,37.1146,37.0916,37.1069,34805.0
2017-09-14 15:00:00,48.37,48.39,48.36,48.39,21963.0,37.1069,37.1223,37.0992,37.1223,21963.0
2017-09-14 15:05:00,48.39,48.4,48.37,48.38,20364.0,37.1223,37.1299,37.1069,37.1146,20364.0
2017-09-14 15:10:00,48.38,48.41,48.37,48.38,40045.0,37.1146,37.1376,37.1069,37.1146,40045.0
2017-09-14 15:15:00,48.38,48.42,48.37,48.41,34692.0,37.1146,37.1453,37.1069,37.1376,34692.0
2017-09-14 15:20:00,48.42,48.44,48.41,48.41,32593.0,37.1453,37.1606,37.1376,37.1376,32593.0
2017-09-14 15:25:00,48.41,48.42,48.38,48.38,27863.0,37.1376,37.1453,37.1146,37.1146,27863.0
2017-09-14 15:30:00,48.39,48.4,48.36,48.36,75158.0,37.1223,37.1299,37.0992,37.0992,75158.0
2017-09-14 15:35:00,48.37,48.37,48.32,48.34,71400.0,37.1069,37.1069,37.0686,37.0839,71400.0
2017-09-14 15:40:00,48.34,48.35,48.32,48.32,45334.0,37.0839,37.0916,37.0686,37.0686,45334.0
2017-09-14 15:45:00,48.32,48.36,48.32,48.34,97010.0,37.0686,37.0992,37.0686,37.0839,97010.0
2017-09-14 15:50:00,48.35,48.37,48.29,48.3,126199.0,37.0916,37.1069,37.0455,37.0532,126199.0
2017-09-14 15:55:00,48.3,48.38,48.3,48.36,299952.0,37.0532,37.1146,37.0532,37.0992,299952.0
2017-09-15 09:30:00,48.26,48.42,48.18,48.42,890103.0,37.0225,37.1453,36.9612,37.1453,890103.0
2017-09-15 09:35:00,48.4,48.5,48.36,48.47,34607.0,37.1299,37.2066,37.0992,37.1836,34607.0
2017-09-15 09:40:00,48.48,48.48,48.25,48.28,55274.0,37.1913,37.1913,37.0149,37.0379,55274.0
2017-09-15 09:45:00,48.28,48.38,48.27,48.29,49342.0,37.0379,37.1146,37.0302,37.0455,49342.0
2017-09-15 09:50:00,48.29,48.33,48.25,48.3,50339.0,37.0455,37.0762,37.0149,37.0532,50339.0
2017-09-15 09:55:00,48.3,48.33,48.24,48.32,35003.0,37.0532,37.0762,37.0072,37.0686,35003.0
2017-09-15 10:00:00,48.32,48.34,48.26,48.28,21516.0,37.0686,37.0839,37.0225,37.0379,21516.0
2017-09-15 10:05:00,48.29,48.31,48.22,48.27,37274.0,37.0455,37.0609,36.9918,37.0302,37274.0
2017-09-15 10:10:00,48.27,48.27,48.2,48.25,37802.0,37.0302,37.0302,36.9765,37.0149,37802.0
2017-09-15 10:15:00,48.25,48.29,48.21,48.27,30260.0,37.0149,37.0455,36.9842,37.0302,30260.0
2017-09-15 10:20:00,48.27,48.29,48.23,48.25,27142.0,37.0302,37.0455,36.9995,37.0149,27142.0
2017-09-15 10:25:00,48.25,48.3,48.24,48.27,24971.0,37.0149,37.0532,37.0072,37.0302,24971.0
2017-09-15 10:30:00,48.27,48.29,48.25,48.26,20843.0,37.0302,37.0455,37.0149,37.0225,20843.0
2017-09-15 10:35:00,48.26,48.28,48.2,48.2,28888.0,37.0225,37.0379,36.9765,36.9765,28888.0
2017-09-15 10:40:00,48.2,48.21,48.14,48.15,30672.0,36.9765,36.9842,36.9305,36.9381,30672.0
2017-09-15 10:45:00,48.15,48.22,48.14,48.2,20516.0,36.9381,36.9918,36.9305,36.9765,20516.0
2017-09-15 10:50:00,48.21,48.23,48.16,48.16,24365.0,36.9842,36.9995,36.9458,36.9458,24365.0
2017-09-15 10:55:00,48.16,48.19,48.14,48.18,16267.0,36.9458,36.9688,36.9305,36.9612,16267.0
2017-09-15 11:00:00,48.18,48.23,48.16,48.22,29727.0,36.9612,36.9995,36.9458,36.9918,29727.0
2017-09-15 11:05:00,48.22,48.24,48.2,48.22,19888.0,36.9918,37.0072,36.9765,36.9918,19888.0
2017-09-15 11:10:00,48.23,48.23,48.18,48.2,16828.0,36.9995,36.9995,36.9612,36.9765,16828.0
2017-09-15 11:15:00,48.21,48.21,48.17,48.19,20260.0,36.9842,36.9842,36.9535,36.9688,20260.0
2017-09-15 11:20:00,48.18,48.2,48.16,48.19,22054.0,36.9612,36.9765,36.9458,36.9688,22054.0
2017-09-15 11:25:00,48.2,48.21,48.18,48.21,27296.0,36.9765,36.9842,36.9612,36.9842,27296.0
2017-09-15 11:30:00,48.21,48.25,48.19,48.21,28006.0,36.9842,37.0149,36.9688,36.9842,28006.0
2017-09-15 11:35:00,48.21,48.21,48.18,48.18,22660.0,36.9842,36.9842,36.9612,36.9612,22660.0
2017-09-15 11:40:00,48.19,48.19,48.14,48.15,36572.0,36.9688,36.9688,36.9305,36.9381,36572.0
2017-09-15 11:45:00,48.15,48.16,48.11,48.12,42321.0,36.9381,36.9458,36.9075,36.9151,42321.0
2017-09-15 11:50:00,48.11,48.15,48.11,48.11,29658.0,36.9075,36.9381,36.9075,36.9075,29658.0
2017-09-15 11:55:00,48.11,48.17,48.11,48.16,28409.0,36.9075,36.9535,36.9075,36.9458,28409.0
2017-09-15 12:00:00,48.16,48.21,48.14,48.21,27425.0,36.9458,36.9842,36.9305,36.9842,27425.0
2017-09-15 12:05:00,48.21,48.22,48.18,48.22,24978.0,36.9842,36.9918,36.9612,36.9918,24978.0
2017-09-15 12:10:00,48.22,48.24,48.2,48.23,16453.0,36.9918,37.0072,36.9765,36.9995,16453.0
2017-09-15 12:15:00,48.24,48.26,48.23,48.26,60665.0,37.0072,37.0225,36.9995,37.0225,60665.0
2017-09-15 12:20:00,48.27,48.29,48.26,48.28,19977.0,37.0302,37.0455,37.0225,37.0379,19977.0
2017-09-15 12:25:00,48.28,48.3,48.27,48.29,69147.0,37.0379,37.0532,37.0302,37.0455,69147.0
2017-09-15 12:30:00,48.3,48.31,48.28,48.3,33825.0,37.0532,37.0609,37.0379,37.0532,33825.0
2017-09-15 12:35:00,48.31,48.34,48.3,48.34,17861.0,37.0609,37.0839,37.0532,37.0839,17861.0
2017-09-15 12:40:00,48.33,48.36,48.3,48.32,20094.0,37.0762,37.0992,37.0532,37.0686,20094.0
2017-09-15 12:45:00,48.32,48.35,48.31,48.33,11629.0,37.0686,37.0916,37.0609,37.0762,11629.0
2017-09-15 12:50:00,48.34,48.34,48.31,48.32,16220.0,37.0839,37.0839,37.0609,37.0686,16220.0
2017-09-15 12:55:00,48.32,48.32,48.3,48.31,9280.0,37.0686,37.0686,37.0532,37.0609,9280.0
2017-09-15 13:00:00,48.31,48.32,48.29,48.3,17075.0,37.0609,37.0686,37.0455,37.0532,17075.0
2017-09-15 13:05:00,48.3,48.31,48.29,48.31,9655.0,37.0532,37.0609,37.0455,37.0609,9655.0
2017-09-15 13:10:00,48.32,48.32,48.29,48.3,13863.0,37.0686,37.0686,37.0455,37.0532,13863.0
2017-09-15 13:15:00,48.3,48.31,48.29,48.31,10833.0,37.0532,37.0609,37.0455,37.0609,10833.0
2017-09-15 13:20:00,48.3,48.31,48.28,48.29,12001.0,37.0532,37.0609,37.0379,37.0455,12001.0
2017-09-15 13:25:00,48.29,48.31,48.26,48.3,34675.0,37.0455,37.0609,37.0225,37.0532,34675.0
2017-09-15 13:30:00,48.3,48.33,48.3,48.32,16961.0,37.0532,37.0762,37.0532,37.0686,16961.0
2017-09-15 13:35:00,48.33,48.35,48.31,48.34,27683.0,37.0762,37.0916,37.0609,37.0839,27683.0
2017-09-15 13:40:00,48.34,48.36,48.32,48.34,21112.0,37.0839,37.0992,37.0686,37.0839,21112.0
2017-09-15 13:45:00,48.34,48.35,48.33,48.34,13211.0,37.0839,37.0916,37.0762,37.0839,13211.0
2017-09-15 13:50:00,48.33,48.34,48.31,48.31,31243.0,37.0762,37.0839,37.0609,37.0609,31243.0
2017-09-15 13:55:00,48.32,48.32,48.28,48.29,22854.0,37.0686,37.0686,37.0379,37.0455,22854.0
2017-09-15 14:00:00,48.28,48.31,48.28,48.3,10273.0,37.0379,37.0609,37.0379,37.0532,10273.0
2017-09-15 14:05:00,48.3,48.32,48.29,48.31,35204.0,37.0532,37.0686,37.0455,37.0609,35204.0
2017-09-15 14:10:00,48.31,48.35,48.31,48.34,27133.0,37.0609,37.0916,37.0609,37.0839,27133.0
2017-09-15 14:15:00,48.35,48.37,48.33,48.37,39069.0,37.0916,37.1069,37.0762,37.1069,39069.0
2017-09-15 14:20:00,48.36,48.37,48.33,48.34,34358.0,37.0992,37.1069,37.0762,37.0839,34358.0
2017-09-15 14:25:00,48.34,48.39,48.33,48.39,74202.0,37.0839,37.1223,37.0762,37.1223,74202.0
2017-09-15 14:30:00,48.39,48.44,48.38,48.44,72550.0,37.1223,37.1606,37.1146,37.1606,72550.0
2017-09-15 14:35:00,48.44,48.44,48.4,48.4,15879.0,37.1606,37.1606,37.1299,37.1299,15879.0
2017-09-15 14:40:00,48.39,48.41,48.37,48.4,32313.0,37.1223,37.1376,37.1069,37.1299,32313.0
2017-09-15 14:45:00,48.41,48.43,48.39,48.43,55917.0,37.1376,37.1529,37.1223,37.1529,55917.0
2017-09-15 14:50:00,48.43,48.43,48.39,48.39,22726.0,37.1529,37.1529,37.1223,37.1223,22726.0
2017-09-15 14:55:00,48.39,48.4,48.36,48.4,40285.0,37.1223,37.1299,37.0992,37.1299,40285.0
2017-09-15 15:00:00,48.39,48.42,48.39,48.4,16290.0,37.1223,37.1453,37.1223,37.1299,16290.0
2017-09-15 15:05:00,48.4,48.43,48.39,48.41,31712.0,37.1299,37.1529,37.1223,37.1376,31712.0
2017-09-15 15:10:00,48.41,48.42,48.4,48.41,24780.0,37.1376,37.1453,37.1299,37.1376,24780.0
2017-09-15 15:15:00,48.4,48.41,48.38,48.41,39727.0,37.1299,37.1376,37.1146,37.1376,39727.0
2017-09-15 15:20:00,48.4,48.41,48.38,48.39,37510.0,37.1299,37.1376,37.1146,37.1223,37510.0
2017-09-15 15:25:00,48.4,48.4,48.38,48.39,18138.0,37.1299,37.1299,37.1146,37.1223,18138.0
2017-09-15 15:30:00,48.4,48.46,48.39,48.46,80382.0,37.1299,37.176,37.1223,37.176,80382.0
2017-09-15 15:35:00,48.46,48.46,48.42,48.44,47971.0,37.176,37.176,37.1453,37.1606,47971.0
2017-09-15 15:40:00,48.43,48.55,48.43,48.54,130735.0,37.1529,37.245,37.1529,37.2373,130735.0
2017-09-15 15:45:00,48.54,48.55,48.52,48.54,113373.0,37.2373,37.245,37.222,37.2373,113373.0
2017-09-15 15:50:00,48.54,48.56,48.49,48.56,124810.0,37.2373,37.2527,37.199,37.2527,124810.0
2017-09-15 15:55:00,48.56,48.57,48.5,48.53,299915.0,37.2527,37.2603,37.2066,37.2297,299915.0
2017-09-18 09:30:00,48.74,48.88,48.68,48.85,70639.0,37.3908,37.4982,37.3447,37.4751,70639.0
2017-09-18 09:35:00,48.82,48.82,48.61,48.82,86153.0,37.4521,37.4521,37.291,37.4521,86153.0
2017-09-18 09:40:00,48.82,48.82,48.69,48.73,59843.0,37.4521,37.4521,37.3524,37.3831,59843.0
2017-09-18 09:45:00,48.73,48.76,48.67,48.73,39247.0,37.3831,37.4061,37.3371,37.3831,39247.0
2017-09-18 09:50:00,48.73,48.81,48.71,48.74,70652.0,37.3831,37.4445,37.3677,37.3908,70652.0
2017-09-18 09:55:00,48.74,48.75,48.71,48.71,27189.0,37.3908,37.3984,37.3677,37.3677,27189.0
2017-09-18 10:00:00,48.72,48.74,48.69,48.7,25920.0,37.3754,37.3908,37.3524,37.3601,25920.0
2017-09-18 10:05:00,48.71,48.75,48.68,48.72,64704.0,37.3677,37.3984,37.3447,37.3754,64704.0
2017-09-18 10:10:00,48.73,48.78,48.72,48.73,43481.0,37.3831,37.4214,37.3754,37.3831,43481.0
2017-09-18 10:15:00,48.73,48.76,48.7,48.7,69252.0,37.3831,37.4061,37.3601,37.3601,69252.0
2017-09-18 10:20:00,48.71,48.81,48.69,48.8,70792.0,37.3677,37.4445,37.3524,37.4368,70792.0
2017-09-18 10:25:00,48.8,48.85,48.78,48.83,33094.0,37.4368,37.4751,37.4214,37.4598,33094.0
2017-09-18 10:30:00,48.84,48.88,48.83,48.85,26829.0,37.4675,37.4982,37.4598,37.4751,26829.0
2017-09-18 10:35:00,48.84,48.86,48.81,48.84,31349.0,37.4675,37.4828,37.4445,37.4675,31349.0
2017-09-18 10:40:00,48.83,48.83,48.78,48.79,52286.0,37.4598,37.4598,37.4214,37.4291,52286.0
2017-09-18 10:45:00,48.79,48.87,48.78,48.84,37258.0,37.4291,37.4905,37.4214,37.4675,37258.0
2017-09-18 10:50:00,48.84,48.88,48.84,48.88,45876.0,37.4675,37.4982,37.4675,37.4982,45876.0
2017-09-18 10:55:00,48.88,48.89,48.83,48.84,24443.0,37.4982,37.5058,37.4598,37.4675,24443.0
2017-09-18 11:00:00,48.84,48.88,48.83,48.86,23205.0,37.4675,37.4982,37.4598,37.4828,23205.0
2017-09-18 11:05:00,48.86,48.87,48.83,48.84,20654.0,37.4828,37.4905,37.4598,37.4675,20654.0
2017-09-18 11:10:00,48.85,48.87,48.82,48.86,31451.0,37.4751,37.4905,37.4521,37.4828,31451.0
2017-09-18 11:15:00,48.86,48.92,48.86,48.9,32901.0,37.4828,37.5288,37.4828,37.5135,32901.0
2017-09-18 11:20:00,48.91,48.94,48.87,48.94,30538.0,37.5212,37.5442,37.4905,37.5442,30538.0
2017-09-18 11:25:00,48.94,48.97,48.93,48.96,19903.0,37.5442,37.5672,37.5365,37.5595,19903.0
2017-09-18 11:30:00,48.96,48.98,48.94,48.96,21224.0,37.5595,37.5749,37.5442,37.5595,21224.0
2017-09-18 11:35:00,48.96,48.96,48.93,48.94,24408.0,37.5595,37.5595,37.5365,37.5442,24408.0
2017-09-18 11:40:00,48.94,48.95,48.91,48.93,24618.0,37.5442,37.5519,37.5212,37.5365,24618.0
2017-09-18 11:45:00,48.94,48.98,48.93,48.97,27074.0,37.5442,37.5749,37.5365,37.5672,27074.0
2017-09-18 11:50:00,48.97,48.98,48.92,48.92,16266.0,37.5672,37.5749,37.5288,37.5288,16266.0
2017-09-18 11:55:00,48.93,48.94,48.92,48.94,11770.0,37.5365,37.5442,37.5288,37.5442,11770.0
2017-09-18 12:00:00,48.93,48.99,48.93,48.97,15993.0,37.5365,37.5825,37.5365,37.5672,15993.0
2017-09-18 12:05:00,48.97,48.98,48.95,48.98,15220.0,37.5672,37.5749,37.5519,37.5749,15220.0
2017-09-18 12:10:00,48.98,48.98,48.94,48.95,13062.0,37.5749,37.5749,37.5442,37.5519,13062.0
2017-09-18 12:15:00,48.95,48.99,48.94,48.98,14475.0,37.5519,37.5825,37.5442,37.5749,14475.0
2017-09-18 12:20:00,48.97,49.0,48.97,49.0,18541.0,37.5672,37.5902,37.5672,37.5902,18541.0
2017-09-18 12:25:00,48.99,49.0,48.96,48.97,26238.0,37.5825,37.5902,37.5595,37.5672,26238.0
2017-09-18 12:30:00,48.96,49.0,48.96,48.99,22708.0,37.5595,37.5902,37.5595,37.5825,22708.0
2017-09-18 12:35:00,49.0,49.0,48.97,48.97,16049.0,37.5902,37.5902,37.5672,37.5672,16049.0
2017-09-18 12:40:00,48.98,48.98,48.97,48.97,2686.0,37.5749,37.5749,37.5672,37.5672,2686.0
2017-09-18 12:45:00,48.97,48.97,48.92,48.94,31763.0,37.5672,37.5672,37.5288,37.5442,31763.0
2017-09-18 12:50:00,48.94,48.94,48.92,48.93,22759.0,37.5442,37.5442,37.5288,37.5365,22759.0
2017-09-18 12:55:00,48.93,48.96,48.92,48.94,34635.0,37.5365,37.5595,37.5288,37.5442,34635.0
2017-09-18 13:00:00,48.94,48.95,48.92,48.93,12946.0,37.5442,37.5519,37.5288,37.5365,12946.0
2017-09-18 13:05:00,48.93,48.96,48.93,48.95,15575.0,37.5365,37.5595,37.5365,37.5519,15575.0
2017-09-18 13:10:00,48.96,48.96,48.93,48.93,20204.0,37.5595,37.5595,37.5365,37.5365,20204.0
2017-09-18 13:15:00,48.93,48.96,48.92,48.96,34258.0,37.5365,37.5595,37.5288,37.5595,34258.0
2017-09-18 13:20:00,48.95,48.96,48.93,48.94,37571.0,37.5519,37.5595,37.5365,37.5442,37571.0
2017-09-18 13:25:00,48.94,48.97,48.93,48.96,17585.0,37.5442,37.5672,37.5365,37.5595,17585.0
2017-09-18 13:30:00,48.96,48.96,48.92,48.93,17267.0,37.5595,37.5595,37.5288,37.5365,17267.0
2017-09-18 13:35:00,48.93,48.98,48.93,48.97,14454.0,37.5365,37.5749,37.5365,37.5672,14454.0
2017-09-18 13:40:00,48.97,49.04,48.96,49.02,83780.0,37.5672,37.6209,37.5595,37.6056,83780.0
2017-09-18 13:45:00,49.03,49.04,49.02,49.03,22797.0,37.6132,37.6209,37.6056,37.6132,22797.0
2017-09-18 13:50:00,49.04,49.07,49.03,49.06,21053.0,37.6209,37.6439,37.6132,37.6362,21053.0
2017-09-18 13:55:00,49.07,49.07,49.05,49.07,22734.0,37.6439,37.6439,37.6286,37.6439,22734.0
2017-09-18 14:00:00,49.06,49.07,49.04,49.06,31240.0,37.6362,37.6439,37.6209,37.6362,31240.0
2017-09-18 14:05:00,49.07,49.08,49.05,49.07,19431.0,37.6439,37.6516,37.6286,37.6439,19431.0
2017-09-18 14:10:00,49.07,49.08,48.99,49.02,76532.0,37.6439,37.6516,37.5825,37.6056,76532.0
2017-09-18 14:15:00,49.02,49.03,48.98,49.0,50080.0,37.6056,37.6132,37.5749,37.5902,50080.0
2017-09-18 14:20:00,48.99,49.01,48.98,49.0,42201.0,37.5825,37.5979,37.5749,37.5902,42201.0
2017-09-18 14:25:00,49.01,49.05,49.0,49.04,25269.0,37.5979,37.6286,37.5902,37.6209,25269.0
2017-09-18 14:30:00,49.05,49.06,49.04,49.04,13180.0,37.6286,37.6362,37.6209,37.6209,13180.0
2017-09-18 14:35:00,49.03,49.04,48.98,49.02,53376.0,37.6132,37.6209,37.5749,37.6056,53376.0
2017-09-18 14:40:00,49.03,49.04,49.0,49.0,52594.0,37.6132,37.6209,37.5902,37.5902,52594.0
2017-09-18 14:45:00,49.0,49.01,48.98,49.0,20848.0,37.5902,37.5979,37.5749,37.5902,20848.0
2017-09-18 14:50:00,49.0,49.04,48.99,49.03,20360.0,37.5902,37.6209,37.5825,37.6132,20360.0
2017-09-18 14:55:00,49.03,49.04,49.01,49.04,27340.0,37.6132,37.6209,37.5979,37.6209,27340.0
2017-09-18 15:00:00,49.03,49.04,49.01,49.02,54376.0,37.6132,37.6209,37.5979,37.6056,54376.0
2017-09-18 15:05:00,49.01,49.03,49.01,49.03,30215.0,37.5979,37.6132,37.5979,37.6132,30215.0
2017-09-18 15:10:00,49.03,49.03,48.97,48.98,26105.0,37.6132,37.6132,37.5672,37.5749,26105.0
2017-09-18 15:15:00,48.98,48.98,48.97,48.98,19461.0,37.5749,37.5749,37.5672,37.5749,19461.0
2017-09-18 15:20:00,48.97,48.99,48.97,48.98,29169.0,37.5672,37.5825,37.5672,37.5749,29169.0
2017-09-18 15:25:00,48.98,48.99,48.96,48.96,45660.0,37.5749,37.5825,37.5595,37.5595,45660.0
2017-09-18 15:30:00,48.97,48.97,48.95,48.97,46868.0,37.5672,37.5672,37.5519,37.5672,46868.0
2017-09-18 15:35:00,48.97,48.99,48.96,48.97,56117.0,37.5672,37.5825,37.5595,37.5672,56117.0
2017-09-18 15:40:00,48.96,48.99,48.96,48.96,75494.0,37.5595,37.5825,37.5595,37.5595,75494.0
2017-09-18 15:45:00,48.96,48.97,48.92,48.92,68874.0,37.5595,37.5672,37.5288,37.5288,68874.0
2017-09-18 15:50:00,48.92,48.93,48.88,48.9,113228.0,37.5288,37.5365,37.4982,37.5135,113228.0
2017-09-18 15:55:00,48.89,48.91,48.87,48.91,176387.0,37.5058,37.5212,37.4905,37.5212,176387.0
2017-09-19 09:30:00,48.96,49.04,48.87,49.04,61204.0,37.5595,37.6209,37.4905,37.6209,61204.0
2017-09-19 09:35:00,49.04,49.13,48.97,49.12,37969.0,37.6209,37.6899,37.5672,37.6823,37969.0
2017-09-19 09:40:00,49.11,49.15,49.09,49.15,25883.0,37.6746,37.7053,37.6593,37.7053,25883.0
2017-09-19 09:45:00,49.15,49.15,49.07,49.14,33432.0,37.7053,37.7053,37.6439,37.6976,33432.0
2017-09-19 09:50:00,49.14,49.24,49.14,49.24,28105.0,37.6976,37.7743,37.6976,37.7743,28105.0
2017-09-19 09:55:00,49.23,49.39,49.21,49.39,42243.0,37.7667,37.8894,37.7513,37.8894,42243.0
2017-09-19 10:00:00,49.4,49.45,49.37,49.39,56261.0,37.8971,37.9354,37.8741,37.8894,56261.0
2017-09-19 10:05:00,49.39,49.43,49.37,49.41,37783.0,37.8894,37.9201,37.8741,37.9047,37783.0
2017-09-19 10:10:00,49.41,49.54,49.41,49.51,62853.0,37.9047,38.0045,37.9047,37.9815,62853.0
2017-09-19 10:15:00,49.52,49.55,49.46,49.47,45402.0,37.9891,38.0121,37.9431,37.9508,45402.0
2017-09-19 10:20:00,49.46,49.52,49.43,49.48,42930.0,37.9431,37.9891,37.9201,37.9584,42930.0
2017-09-19 10:25:00,49.48,49.5,49.43,49.45,43089.0,37.9584,37.9738,37.9201,37.9354,43089.0
2017-09-19 10:30:00,49.45,49.48,49.39,49.4,49106.0,37.9354,37.9584,37.8894,37.8971,49106.0
2017-09-19 10:35:00,49.4,49.46,49.37,49.46,47780.0,37.8971,37.9431,37.8741,37.9431,47780.0
2017-09-19 10:40:00,49.45,49.45,49.39,49.4,31495.0,37.9354,37.9354,37.8894,37.8971,31495.0
2017-09-19 10:45:00,49.4,49.41,49.36,49.39,34837.0,37.8971,37.9047,37.8664,37.8894,34837.0
2017-09-19 10:50:00,49.38,49.47,49.36,49.47,40021.0,37.8817,37.9508,37.8664,37.9508,40021.0
2017-09-19 10:55:00,49.46,49.46,49.37,49.38,34167.0,37.9431,37.9431,37.8741,37.8817,34167.0
2017-09-19 11:00:00,49.38,49.38,49.27,49.27,45873.0,37.8817,37.8817,37.7973,37.7973,45873.0
2017-09-19 11:05:00,49.27,49.32,49.25,49.32,62217.0,37.7973,37.8357,37.782,37.8357,62217.0
2017-09-19 11:10:00,49.31,49.33,49.3,49.31,86364.0,37.828,37.8434,37.8204,37.828,86364.0
2017-09-19 11:15:00,49.32,49.35,49.3,49.34,72125.0,37.8357,37.8587,37.8204,37.851,72125.0
2017-09-19 11:20:00,49.34,49.36,49.3,49.36,35204.0,37.851,37.8664,37.8204,37.8664,35204.0
2017-09-19 11:25:00,49.36,49.44,49.35,49.39,69175.0,37.8664,37.9278,37.8587,37.8894,69175.0
2017-09-19 11:30:00,49.39,49.4,49.35,49.4,57157.0,37.8894,37.8971,37.8587,37.8971,57157.0
2017-09-19 11:35:00,49.4,49.42,49.37,49.39,46829.0,37.8971,37.9124,37.8741,37.8894,46829.0
2017-09-19 11:40:00,49.39,49.43,49.36,49.4,30133.0,37.8894,37.9201,37.8664,37.8971,30133.0
2017-09-19 11:45:00,49.4,49.45,49.39,49.44,25162.0,37.8971,37.9354,37.8894,37.9278,25162.0
2017-09-19 11:50:00,49.45,49.54,49.42,49.54,119534.0,37.9354,38.0045,37.9124,38.0045,119534.0
2017-09-19 11:55:00,49.54,49.61,49.52,49.6,78490.0,38.0045,38.0582,37.9891,38.0505,78490.0
2017-09-19 12:00:00,49.6,49.6,49.49,49.5,45797.0,38.0505,38.0505,37.9661,37.9738,45797.0
2017-09-19 12:05:00,49.5,49.54,49.5,49.54,30415.0,37.9738,38.0045,37.9738,38.0045,30415.0
2017-09-19 12:10:00,49.54,49.54,49.49,49.52,52986.0,38.0045,38.0045,37.9661,37.9891,52986.0
2017-09-19 12:15:00,49.53,49.58,49.51,49.53,46648.0,37.9968,38.0352,37.9815,37.9968,46648.0
2017-09-19 12:20:00,49.53,49.56,49.51,49.55,29937.0,37.9968,38.0198,37.9815,38.0121,29937.0
2017-09-19 12:25:00,49.55,49.65,49.55,49.65,55329.0,38.0121,38.0889,38.0121,38.0889,55329.0
2017-09-19 12:30:00,49.65,49.65,49.6,49.61,44435.0,38.0889,38.0889,38.0505,38.0582,44435.0
2017-09-19 12:35:00,49.61,49.63,49.6,49.6,24282.0,38.0582,38.0735,38.0505,38.0505,24282.0
2017-09-19 12:40:00,49.6,49.6,49.57,49.59,28463.0,38.0505,38.0505,38.0275,38.0428,28463.0
2017-09-19 12:45:00,49.6,49.63,49.59,49.61,55865.0,38.0505,38.0735,38.0428,38.0582,55865.0
2017-09-19 12:50:00,49.6,49.62,49.59,49.6,23515.0,38.0505,38.0658,38.0428,38.0505,23515.0
2017-09-19 12:55:00,49.6,49.61,49.55,49.57,32710.0,38.0505,38.0582,38.0121,38.0275,32710.0
2017-09-19 13:00:00,49.57,49.59,49.55,49.56,33885.0,38.0275,38.0428,38.0121,38.0198,33885.0
2017-09-19 13:05:00,49.56,49.58,49.53,49.57,29940.0,38.0198,38.0352,37.9968,38.0275,29940.0
2017-09-19 13:10:00,49.57,49.57,49.53,49.53,26865.0,38.0275,38.0275,37.9968,37.9968,26865.0
2017-09-19 13:15:00,49.53,49.55,49.5,49.5,49095.0,37.9968,38.0121,37.9738,37.9738,49095.0
2017-09-19 13:20:00,49.5,49.51,49.48,49.48,21487.0,37.9738,37.9815,37.9584,37.9584,21487.0
2017-09-19 13:25:00,49.48,49.5,49.46,49.48,43069.0,37.9584,37.9738,37.9431,37.9584,43069.0
2017-09-19 13:30:00,49.47,49.51,49.47,49.49,22195.0,37.9508,37.9815,37.9508,37.9661,22195.0
2017-09-19 13:35:00,49.48,49.5,49.48,49.49,24029.0,37.9584,37.9738,37.9584,37.9661,24029.0
2017-09-19 13:40:00,49.5,49.52,49.49,49.5,55755.0,37.9738,37.9891,37.9661,37.9738,55755.0
2017-09-19 13:45:00,49.51,49.51,49.49,49.5,60137.0,37.9815,37.9815,37.9661,37.9738,60137.0
2017-09-19 13:50:00,49.5,49.54,49.49,49.52,49006.0,37.9738,38.0045,37.9661,37.9891,49006.0
2017-09-19 13:55:00,49.52,49.54,49.5,49.54,33328.0,37.9891,38.0045,37.9738,38.0045,33328.0
2017-09-19 14:00:00,49.54,49.57,49.53,49.55,44100.0,38.0045,38.0275,37.9968,38.0121,44100.0
2017-09-19 14:05:00,49.55,49.56,49.55,49.55,12382.0,38.0121,38.0198,38.0121,38.0121,12382.0
2017-09-19 14:10:00,49.56,49.56,49.48,49.48,111082.0,38.0198,38.0198,37.9584,37.9584,111082.0
2017-09-19 14:15:00,49.48,49.52,49.45,49.51,78685.0,37.9584,37.9891,37.9354,37.9815,78685.0
2017-09-19 14:20:00,49.51,49.52,49.49,49.51,95857.0,37.9815,37.9891,37.9661,37.9815,95857.0
2017-09-19 14:25:00,49.51,49.52,49.5,49.51,40002.0,37.9815,37.9891,37.9738,37.9815,40002.0
2017-09-19 14:30:00,49.51,49.55,49.5,49.54,43257.0,37.9815,38.0121,37.9738,38.0045,43257.0
2017-09-19 14:35:00,49.54,49.56,49.53,49.55,81963.0,38.0045,38.0198,37.9968,38.0121,81963.0
2017-09-19 14:40:00,49.55,49.55,49.52,49.55,44504.0,38.0121,38.0121,37.9891,38.0121,44504.0
2017-09-19 14:45:00,49.55,49.57,49.54,49.56,40690.0,38.0121,38.0275,38.0045,38.0198,40690.0
2017-09-19 14:50:00,49.56,49.57,49.55,49.55,27175.0,38.0198,38.0275,38.0121,38.0121,27175.0
2017-09-19 14:55:00,49.55,49.56,49.53,49.56,65856.0,38.0121,38.0198,37.9968,38.0198,65856.0
2017-09-19 15:00:00,49.56,49.58,49.54,49.54,39446.0,38.0198,38.0352,38.0045,38.0045,39446.0
2017-09-19 15:05:00,49.54,49.58,49.54,49.55,68700.0,38.0045,38.0352,38.0045,38.0121,68700.0
2017-09-19 15:10:00,49.55,49.56,49.53,49.54,54262.0,38.0121,38.0198,37.9968,38.0045,54262.0
2017-09-19 15:15:00,49.53,49.56,49.51,49.55,57371.0,37.9968,38.0198,37.9815,38.0121,57371.0
2017-09-19 15:20:00,49.55,49.55,49.52,49.53,33937.0,38.0121,38.0121,37.9891,37.9968,33937.0
2017-09-19 15:25:00,49.53,49.53,49.51,49.51,48377.0,37.9968,37.9968,37.9815,37.9815,48377.0
2017-09-19 15:30:00,49.51,49.54,49.5,49.53,76439.0,37.9815,38.0045,37.9738,37.9968,76439.0
2017-09-19 15:35:00,49.54,49.55,49.51,49.54,52505.0,38.0045,38.0121,37.9815,38.0045,52505.0
2017-09-19 15:40:00,49.55,49.55,49.53,49.54,79180.0,38.0121,38.0121,37.9968,38.0045,79180.0
2017-09-19 15:45:00,49.53,49.54,49.52,49.52,96847.0,37.9968,38.0045,37.9891,37.9891,96847.0
2017-09-19 15:50:00,49.52,49.53,49.49,49.5,160237.0,37.9891,37.9968,37.9661,37.9738,160237.0
2017-09-19 15:55:00,49.5,49.5,49.44,49.47,377774.0,37.9738,37.9738,37.9278,37.9508,377774.0
2017-09-20 09:30:00,49.56,49.63,49.51,49.63,67792.0,38.0198,38.0735,37.9815,38.0735,67792.0
2017-09-20 09:35:00,49.62,49.69,49.59,49.65,51503.0,38.0658,38.1195,38.0428,38.0889,51503.0
2017-09-20 09:40:00,49.65,49.67,49.6,49.61,42227.0,38.0889,38.1042,38.0505,38.0582,42227.0
2017-09-20 09:45:00,49.61,49.61,49.54,49.54,45570.0,38.0582,38.0582,38.0045,38.0045,45570.0
2017-09-20 09:50:00,49.54,49.61,49.53,49.54,31374.0,38.0045,38.0582,37.9968,38.0045,31374.0
2017-09-20 09:55:00,49.54,49.55,49.44,49.44,52281.0,38.0045,38.0121,37.9278,37.9278,52281.0
2017-09-20 10:00:00,49.45,49.46,49.4,49.44,24552.0,37.9354,37.9431,37.8971,37.9278,24552.0
2017-09-20 10:05:00,49.43,49.47,49.42,49.43,19751.0,37.9201,37.9508,37.9124,37.9201,19751.0
2017-09-20 10:10:00,49.44,49.45,49.39,49.42,39428.0,37.9278,37.9354,37.8894,37.9124,39428.0
2017-09-20 10:15:00,49.42,49.43,49.37,49.42,32374.0,37.9124,37.9201,37.8741,37.9124,32374.0
2017-09-20 10:20:00,49.42,49.43,49.36,49.41,41078.0,37.9124,37.9201,37.8664,37.9047,41078.0
2017-09-20 10:25:00,49.41,49.44,49.4,49.42,24794.0,37.9047,37.9278,37.8971,37.9124,24794.0
2017-09-20 10:30:00,49.42,49.43,49.36,49.36,46078.0,37.9124,37.9201,37.8664,37.8664,46078.0
2017-09-20 10:35:00,49.36,49.42,49.35,49.41,23872.0,37.8664,37.9124,37.8587,37.9047,23872.0
2017-09-20 10:40:00,49.41,49.43,49.39,49.4,26965.0,37.9047,37.9201,37.8894,37.8971,26965.0
2017-09-20 10:45:00,49.4,49.43,49.36,49.42,17013.0,37.8971,37.9201,37.8664,37.9124,17013.0
2017-09-20 10:50:00,49.43,49.43,49.39,49.42,19984.0,37.9201,37.9201,37.8894,37.9124,19984.0
2017-09-20 10:55:00,49.42,49.49,49.42,49.49,48950.0,37.9124,37.9661,37.9124,37.9661,48950.0
2017-09-20 11:00:00,49.49,49.52,49.46,49.51,37166.0,37.9661,37.9891,37.9431,37.9815,37166.0
2017-09-20 11:05:00,49.51,49.57,49.5,49.56,30152.0,37.9815,38.0275,37.9738,38.0198,30152.0
2017-09-20 11:10:00,49.56,49.59,49.53,49.56,29441.0,38.0198,38.0428,37.9968,38.0198,29441.0
2017-09-20 11:15:00,49.57,49.58,49.55,49.57,27085.0,38.0275,38.0352,38.0121,38.0275,27085.0
2017-09-20 11:20:00,49.58,49.62,49.54,49.62,37612.0,38.0352,38.0658,38.0045,38.0658,37612.0
2017-09-20 11:25:00,49.63,49.65,49.62,49.63,26023.0,38.0735,38.0889,38.0658,38.0735,26023.0
2017-09-20 11:30:00,49.64,49.67,49.62,49.66,28371.0,38.0812,38.1042,38.0658,38.0965,28371.0
2017-09-20 11:35:00,49.66,49.68,49.63,49.63,25628.0,38.0965,38.1119,38.0735,38.0735,25628.0
2017-09-20 11:40:00,49.63,49.66,49.62,49.63,27460.0,38.0735,38.0965,38.0658,38.0735,27460.0
2017-09-20 11:45:00,49.64,49.67,49.62,49.62,28872.0,38.0812,38.1042,38.0658,38.0658,28872.0
2017-09-20 11:50:00,49.63,49.66,49.63,49.66,20645.0,38.0735,38.0965,38.0735,38.0965,20645.0
2017-09-20 11:55:00,49.66,49.69,49.63,49.67,31733.0,38.0965,38.1195,38.0735,38.1042,31733.0
2017-09-20 12:00:00,49.66,49.67,49.61,49.62,21424.0,38.0965,38.1042,38.0582,38.0658,21424.0
2017-09-20 12:05:00,49.61,49.68,49.61,49.68,36615.0,38.0582,38.1119,38.0582,38.1119,36615.0
2017-09-20 12:10:00,49.67,49.72,49.67,49.7,64425.0,38.1042,38.1426,38.1042,38.1272,64425.0
2017-09-20 12:15:00,49.71,49.71,49.66,49.67,45942.0,38.1349,38.1349,38.0965,38.1042,45942.0
2017-09-20 12:20:00,49.67,49.68,49.61,49.61,31604.0,38.1042,38.1119,38.0582,38.0582,31604.0
2017-09-20 12:25:00,49.61,49.61,49.56,49.58,27162.0,38.0582,38.0582,38.0198,38.0352,27162.0
2017-09-20 12:30:00,49.57,49.61,49.57,49.61,32007.0,38.0275,38.0582,38.0275,38.0582,32007.0
2017-09-20 12:35:00,49.6,49.62,49.59,49.61,17080.0,38.0505,38.0658,38.0428,38.0582,17080.0
2017-09-20 12:40:00,49.62,49.63,49.58,49.59,13341.0,38.0658,38.0735,38.0352,38.0428,13341.0
2017-09-20 12:45:00,49.59,49.59,49.55,49.57,17315.0,38.0428,38.0428,38.0121,38.0275,17315.0
2017-09-20 12:50:00,49.58,49.59,49.56,49.58,11196.0,38.0352,38.0428,38.0198,38.0352,11196.0
2017-09-20 12:55:00,49.57,49.6,49.57,49.59,24953.0,38.0275,38.0505,38.0275,38.0428,24953.0
2017-09-20 13:00:00,49.58,49.58,49.55,49.57,27162.0,38.0352,38.0352,38.0121,38.0275,27162.0
2017-09-20 13:05:00,49.57,49.57,49.55,49.56,12771.0,38.0275,38.0275,38.0121,38.0198,12771.0
2017-09-20 13:10:00,49.56,49.57,49.55,49.56,17779.0,38.0198,38.0275,38.0121,38.0198,17779.0
2017-09-20 13:15:00,49.55,49.56,49.52,49.53,19483.0,38.0121,38.0198,37.9891,37.9968,19483.0
2017-09-20 13:20:00,49.53,49.55,49.52,49.55,18048.0,37.9968,38.0121,37.9891,38.0121,18048.0
2017-09-20 13:25:00,49.55,49.57,49.53,49.54,13743.0,38.0121,38.0275,37.9968,38.0045,13743.0
2017-09-20 13:30:00,49.53,49.56,49.53,49.55,9828.0,37.9968,38.0198,37.9968,38.0121,9828.0
2017-09-20 13:35:00,49.55,49.55,49.53,49.54,26622.0,38.0121,38.0121,37.9968,38.0045,26622.0
2017-09-20 13:40:00,49.54,49.56,49.53,49.55,16472.0,38.0045,38.0198,37.9968,38.0121,16472.0
2017-09-20 13:45:00,49.55,49.57,49.54,49.56,23969.0,38.0121,38.0275,38.0045,38.0198,23969.0
2017-09-20 13:50:00,49.56,49.59,49.54,49.58,40194.0,38.0198,38.0428,38.0045,38.0352,40194.0
2017-09-20 13:55:00,49.59,49.59,49.55,49.56,22956.0,38.0428,38.0428,38.0121,38.0198,22956.0
2017-09-20 14:00:00,49.56,50.07,49.55,50.03,163920.0,38.0198,38.4111,38.0121,38.3804,163920.0
2017-09-20 14:05:00,50.03,50.1,49.89,49.95,46184.0,38.3804,38.4341,38.273,38.319,46184.0
2017-09-20 14:10:00,49.96,50.04,49.96,49.97,115426.0,38.3267,38.388,38.3267,38.3343,115426.0
2017-09-20 14:15:00,49.97,50.08,49.96,50.08,62659.0,38.3343,38.4187,38.3267,38.4187,62659.0
2017-09-20 14:20:00,50.07,50.07,49.89,49.96,80374.0,38.4111,38.4111,38.273,38.3267,80374.0
2017-09-20 14:25:00,49.96,50.01,49.92,49.95,44787.0,38.3267,38.365,38.296,38.319,44787.0
2017-09-20 14:30:00,49.96,50.1,49.96,50.09,69680.0,38.3267,38.4341,38.3267,38.4264,69680.0
2017-09-20 14:35:00,50.09,50.19,50.06,50.13,107775.0,38.4264,38.5031,38.4034,38.4571,107775.0
2017-09-20 14:40:00,50.13,50.14,50.01,50.14,82697.0,38.4571,38.4648,38.365,38.4648,82697.0
2017-09-20 14:45:00,50.14,50.24,50.13,50.23,82725.0,38.4648,38.5415,38.4571,38.5338,82725.0
2017-09-20 14:50:00,50.22,50.22,50.14,50.21,43164.0,38.5261,38.5261,38.4648,38.5185,43164.0
2017-09-20 14:55:00,50.21,50.28,50.18,50.28,55923.0,38.5185,38.5722,38.4954,38.5722,55923.0
2017-09-20 15:00:00,50.28,50.3,50.24,50.27,52866.0,38.5722,38.5875,38.5415,38.5645,52866.0
2017-09-20 15:05:00,50.26,50.27,50.12,50.14,46420.0,38.5568,38.5645,38.4494,38.4648,46420.0
2017-09-20 15:10:00,50.14,50.15,50.06,50.07,53673.0,38.4648,38.4724,38.4034,38.4111,53673.0
2017-09-20 15:15:00,50.07,50.11,50.05,50.09,44953.0,38.4111,38.4417,38.3957,38.4264,44953.0
2017-09-20 15:20:00,50.09,50.13,50.08,50.1,35764.0,38.4264,38.4571,38.4187,38.4341,35764.0
2017-09-20 15:25:00,50.1,50.11,50.09,50.11,37256.0,38.4341,38.4417,38.4264,38.4417,37256.0
2017-09-20 15:30:00,50.11,50.15,50.08,50.14,91933.0,38.4417,38.4724,38.4187,38.4648,91933.0
2017-09-20 15:35:00,50.14,50.16,50.13,50.15,77408.0,38.4648,38.4801,38.4571,38.4724,77408.0
2017-09-20 15:40:00,50.15,50.16,50.06,50.07,77362.0,38.4724,38.4801,38.4034,38.4111,77362.0
2017-09-20 15:45:00,50.07,50.15,50.05,50.13,111503.0,38.4111,38.4724,38.3957,38.4571,111503.0
2017-09-20 15:50:00,50.13,50.15,50.1,50.13,151974.0,38.4571,38.4724,38.4341,38.4571,151974.0
2017-09-20 15:55:00,50.13,50.17,50.11,50.14,208326.0,38.4571,38.4878,38.4417,38.4648,208326.0
2017-09-21 09:30:00,50.11,50.2,49.97,50.19,69806.0,38.4417,38.5108,38.3343,38.5031,69806.0
2017-09-21 09:35:00,50.2,50.22,50.11,50.18,82731.0,38.5108,38.5261,38.4417,38.4954,82731.0
2017-09-21 09:40:00,50.17,50.24,50.11,50.14,48921.0,38.4878,38.5415,38.4417,38.4648,48921.0
2017-09-21 09:45:00,50.14,50.16,49.91,49.94,114841.0,38.4648,38.4801,38.2883,38.3113,114841.0
2017-09-21 09:50:00,49.94,50.01,49.89,49.96,53089.0,38.3113,38.365,38.273,38.3267,53089.0
2017-09-21 09:55:00,49.97,50.01,49.92,49.98,19105.0,38.3343,38.365,38.296,38.342,19105.0
2017-09-21 10:00:00,49.98,50.01,49.92,50.0,35390.0,38.342,38.365,38.296,38.3574,35390.0
2017-09-21 10:05:00,49.99,50.02,49.93,49.94,29091.0,38.3497,38.3727,38.3037,38.3113,29091.0
2017-09-21 10:10:00,49.94,49.98,49.92,49.94,25038.0,38.3113,38.342,38.296,38.3113,25038.0
2017-09-21 10:15:00,49.93,49.99,49.92,49.95,35969.0,38.3037,38.3497,38.296,38.319,35969.0
2017-09-21 10:20:00,49.95,50.0,49.93,49.93,29252.0,38.319,38.3574,38.3037,38.3037,29252.0
2017-09-21 10:25:00,49.94,49.98,49.91,49.98,54310.0,38.3113,38.342,38.2883,38.342,54310.0
2017-09-21 10:30:00,49.99,50.08,49.97,50.08,54358.0,38.3497,38.4187,38.3343,38.4187,54358.0
2017-09-21 10:35:00,50.08,50.15,50.06,50.12,31536.0,38.4187,38.4724,38.4034,38.4494,31536.0
2017-09-21 10:40:00,50.12,50.13,50.06,50.08,201492.0,38.4494,38.4571,38.4034,38.4187,201492.0
2017-09-21 10:45:00,50.07,50.13,50.04,50.13,72767.0,38.4111,38.4571,38.388,38.4571,72767.0
2017-09-21 10:50:00,50.12,50.15,50.09,50.13,45999.0,38.4494,38.4724,38.4264,38.4571,45999.0
2017-09-21 10:55:00,50.14,50.15,50.09,50.09,42657.0,38.4648,38.4724,38.4264,38.4264,42657.0
2017-09-21 11:00:00,50.09,50.14,50.06,50.06,35863.0,38.4264,38.4648,38.4034,38.4034,35863.0
2017-09-21 11:05:00,50.06,50.09,50.05,50.08,20068.0,38.4034,38.4264,38.3957,38.4187,20068.0
2017-09-21 11:10:00,50.08,50.09,50.02,50.07,43376.0,38.4187,38.4264,38.3727,38.4111,43376.0
2017-09-21 11:15:00,50.07,50.1,50.02,50.09,30235.0,38.4111,38.4341,38.3727,38.4264,30235.0
2017-09-21 11:20:00,50.09,50.15,50.07,50.14,38594.0,38.4264,38.4724,38.4111,38.4648,38594.0
2017-09-21 11:25:00,50.15,50.29,50.12,50.29,180143.0,38.4724,38.5798,38.4494,38.5798,180143.0
2017-09-21 11:30:00,50.29,50.35,50.28,50.35,69461.0,38.5798,38.6259,38.5722,38.6259,69461.0
2017-09-21 11:35:00,50.36,50.38,50.26,50.27,54090.0,38.6335,38.6489,38.5568,38.5645,54090.0
2017-09-21 11:40:00,50.28,50.31,50.25,50.3,32540.0,38.5722,38.5952,38.5491,38.5875,32540.0
2017-09-21 11:45:00,50.31,50.33,50.3,50.32,37783.0,38.5952,38.6105,38.5875,38.6028,37783.0
2017-09-21 11:50:00,50.32,50.32,50.27,50.31,44108.0,38.6028,38.6028,38.5645,38.5952,44108.0
2017-09-21 11:55:00,50.3,50.32,50.3,50.3,40022.0,38.5875,38.6028,38.5875,38.5875,40022.0
2017-09-21 12:00:00,50.31,50.4,50.3,50.39,44503.0,38.5952,38.6642,38.5875,38.6565,44503.0
2017-09-21 12:05:00,50.39,50.41,50.37,50.4,27093.0,38.6565,38.6719,38.6412,38.6642,27093.0
2017-09-21 12:10:00,50.4,50.4,50.36,50.4,44972.0,38.6642,38.6642,38.6335,38.6642,44972.0
2017-09-21 12:15:00,50.4,50.4,50.32,50.33,35067.0,38.6642,38.6642,38.6028,38.6105,35067.0
2017-09-21 12:20:00,50.33,50.34,50.29,50.3,34815.0,38.6105,38.6182,38.5798,38.5875,34815.0
2017-09-21 12:25:00,50.3,50.33,50.29,50.31,23140.0,38.5875,38.6105,38.5798,38.5952,23140.0
2017-09-21 12:30:00,50.31,50.37,50.31,50.37,32887.0,38.5952,38.6412,38.5952,38.6412,32887.0
2017-09-21 12:35:00,50.37,50.38,50.35,50.37,117911.0,38.6412,38.6489,38.6259,38.6412,117911.0
2017-09-21 12:40:00,50.38,50.38,50.35,50.37,53239.0,38.6489,38.6489,38.6259,38.6412,53239.0
2017-09-21 12:45:00,50.37,50.4,50.36,50.38,33387.0,38.6412,38.6642,38.6335,38.6489,33387.0
2017-09-21 12:50:00,50.39,50.41,50.37,50.39,26437.0,38.6565,38.6719,38.6412,38.6565,26437.0
2017-09-21 12:55:00,50.39,50.39,50.35,50.38,25644.0,38.6565,38.6565,38.6259,38.6489,25644.0
2017-09-21 13:00:00,50.39,50.39,50.37,50.38,11429.0,38.6565,38.6565,38.6412,38.6489,11429.0
2017-09-21 13:05:00,50.39,50.4,50.37,50.38,29576.0,38.6565,38.6642,38.6412,38.6489,29576.0
2017-09-21 13:10:00,50.39,50.41,50.37,50.41,30654.0,38.6565,38.6719,38.6412,38.6719,30654.0
2017-09-21 13:15:00,50.41,50.42,50.39,50.39,25677.0,38.6719,38.6796,38.6565,38.6565,25677.0
2017-09-21 13:20:00,50.39,50.4,50.35,50.39,21764.0,38.6565,38.6642,38.6259,38.6565,21764.0
2017-09-21 13:25:00,50.38,50.39,50.38,50.38,17385.0,38.6489,38.6565,38.6489,38.6489,17385.0
2017-09-21 13:30:00,50.37,50.39,50.36,50.36,23042.0,38.6412,38.6565,38.6335,38.6335,23042.0
2017-09-21 13:35:00,50.37,50.37,50.34,50.36,18395.0,38.6412,38.6412,38.6182,38.6335,18395.0
2017-09-21 13:40:00,50.36,50.37,50.35,50.35,22707.0,38.6335,38.6412,38.6259,38.6259,22707.0
2017-09-21 13:45:00,50.35,50.36,50.33,50.33,32840.0,38.6259,38.6335,38.6105,38.6105,32840.0
2017-09-21 13:50:00,50.33,50.39,50.32,50.39,43251.0,38.6105,38.6565,38.6028,38.6565,43251.0
2017-09-21 13:55:00,50.39,50.42,50.37,50.41,34394.0,38.6565,38.6796,38.6412,38.6719,34394.0
2017-09-21 14:00:00,50.41,50.46,50.4,50.46,47092.0,38.6719,38.7103,38.6642,38.7103,47092.0
2017-09-21 14:05:00,50.47,50.49,50.46,50.48,57136.0,38.7179,38.7333,38.7103,38.7256,57136.0
2017-09-21 14:10:00,50.48,50.49,50.44,50.47,59954.0,38.7256,38.7333,38.6949,38.7179,59954.0
2017-09-21 14:15:00,50.47,50.47,50.44,50.46,51788.0,38.7179,38.7179,38.6949,38.7103,51788.0
2017-09-21 14:20:00,50.46,50.46,50.42,50.45,90461.0,38.7103,38.7103,38.6796,38.7026,90461.0
2017-09-21 14:25:00,50.46,50.53,50.45,50.53,94923.0,38.7103,38.764,38.7026,38.764,94923.0
2017-09-21 14:30:00,50.53,50.57,50.5,50.51,52571.0,38.764,38.7946,38.7409,38.7486,52571.0
2017-09-21 14:35:00,50.51,50.57,50.49,50.56,70788.0,38.7486,38.7946,38.7333,38.787,70788.0
2017-09-21 14:40:00,50.56,50.57,50.48,50.48,42177.0,38.787,38.7946,38.7256,38.7256,42177.0
2017-09-21 14:45:00,50.48,50.51,50.43,50.5,59155.0,38.7256,38.7486,38.6872,38.7409,59155.0
2017-09-21 14:50:00,50.49,50.53,50.48,50.53,33813.0,38.7333,38.764,38.7256,38.764,33813.0
2017-09-21 14:55:00,50.52,50.57,50.51,50.56,40712.0,38.7563,38.7946,38.7486,38.787,40712.0
2017-09-21 15:00:00,50.56,50.56,50.54,50.55,32707.0,38.787,38.787,38.7716,38.7793,32707.0
2017-09-21 15:05:00,50.54,50.57,50.53,50.55,31728.0,38.7716,38.7946,38.764,38.7793,31728.0
2017-09-21 15:10:00,50.55,50.56,50.51,50.51,40410.0,38.7793,38.787,38.7486,38.7486,40410.0
2017-09-21 15:15:00,50.51,50.53,50.49,50.49,38375.0,38.7486,38.764,38.7333,38.7333,38375.0
2017-09-21 15:20:00,50.49,50.53,50.49,50.53,54712.0,38.7333,38.764,38.7333,38.764,54712.0
2017-09-21 15:25:00,50.52,50.53,50.48,50.48,52433.0,38.7563,38.764,38.7256,38.7256,52433.0
2017-09-21 15:30:00,50.48,50.54,50.48,50.53,87060.0,38.7256,38.7716,38.7256,38.764,87060.0
2017-09-21 15:35:00,50.53,50.53,50.49,50.49,61067.0,38.764,38.764,38.7333,38.7333,61067.0
2017-09-21 15:40:00,50.49,50.49,50.44,50.46,94439.0,38.7333,38.7333,38.6949,38.7103,94439.0
2017-09-21 15:45:00,50.46,50.49,50.45,50.49,157157.0,38.7103,38.7333,38.7026,38.7333,157157.0
2017-09-21 15:50:00,50.49,50.5,50.47,50.5,181456.0,38.7333,38.7409,38.7179,38.7409,181456.0
2017-09-21 15:55:00,50.5,50.51,50.46,50.46,397267.0,38.7409,38.7486,38.7103,38.7103,397267.0
2017-09-22 09:30:00,50.12,50.23,50.08,50.14,147186.0,38.4494,38.5338,38.4187,38.4648,147186.0
2017-09-22 09:35:00,50.14,50.28,50.13,50.24,134252.0,38.4648,38.5722,38.4571,38.5415,134252.0
2017-09-22 09:40:00,50.23,50.26,50.14,50.19,125414.0,38.5338,38.5568,38.4648,38.5031,125414.0
2017-09-22 09:45:00,50.21,50.22,50.14,50.19,133783.0,38.5185,38.5261,38.4648,38.5031,133783.0
2017-09-22 09:50:00,50.2,50.23,50.14,50.21,77025.0,38.5108,38.5338,38.4648,38.5185,77025.0
2017-09-22 09:55:00,50.21,50.38,50.21,50.38,115448.0,38.5185,38.6489,38.5185,38.6489,115448.0
2017-09-22 10:00:00,50.38,50.46,50.38,50.43,122731.0,38.6489,38.7103,38.6489,38.6872,122731.0
2017-09-22 10:05:00,50.42,50.44,50.34,50.36,89783.0,38.6796,38.6949,38.6182,38.6335,89783.0
2017-09-22 10:10:00,50.36,50.36,50.28,50.34,114640.0,38.6335,38.6335,38.5722,38.6182,114640.0
2017-09-22 10:15:00,50.34,50.42,50.33,50.38,85079.0,38.6182,38.6796,38.6105,38.6489,85079.0
2017-09-22 10:20:00,50.38,50.45,50.37,50.44,129249.0,38.6489,38.7026,38.6412,38.6949,129249.0
2017-09-22 10:25:00,50.43,50.53,50.43,50.47,74918.0,38.6872,38.764,38.6872,38.7179,74918.0
2017-09-22 10:30:00,50.46,50.46,50.39,50.42,57721.0,38.7103,38.7103,38.6565,38.6796,57721.0
2017-09-22 10:35:00,50.42,50.45,50.4,50.41,51790.0,38.6796,38.7026,38.6642,38.6719,51790.0
2017-09-22 10:40:00,50.41,50.56,50.4,50.55,107902.0,38.6719,38.787,38.6642,38.7793,107902.0
2017-09-22 10:45:00,50.55,50.56,50.53,50.53,35486.0,38.7793,38.787,38.764,38.764,35486.0
2017-09-22 10:50:00,50.53,50.56,50.5,50.51,54901.0,38.764,38.787,38.7409,38.7486,54901.0
2017-09-22 10:55:00,50.51,50.63,50.49,50.61,126194.0,38.7486,38.8407,38.7333,38.8253,126194.0
2017-09-22 11:00:00,50.61,50.63,50.5,50.61,63295.0,38.8253,38.8407,38.7409,38.8253,63295.0
2017-09-22 11:05:00,50.61,50.72,50.61,50.7,59843.0,38.8253,38.9097,38.8253,38.8944,59843.0
2017-09-22 11:10:00,50.7,50.77,50.69,50.77,63137.0,38.8944,38.9481,38.8867,38.9481,63137.0
2017-09-22 11:15:00,50.78,50.82,50.76,50.8,61962.0,38.9557,38.9864,38.9404,38.9711,61962.0
2017-09-22 11:20:00,50.8,50.91,50.8,50.86,127133.0,38.9711,39.0555,38.9711,39.0171,127133.0
2017-09-22 11:25:00,50.86,50.95,50.84,50.93,82301.0,39.0171,39.0862,39.0018,39.0708,82301.0
2017-09-22 11:30:00,50.92,50.93,50.89,50.9,54683.0,39.0631,39.0708,39.0401,39.0478,54683.0
2017-09-22 11:35:00,50.89,50.94,50.86,50.87,84659.0,39.0401,39.0785,39.0171,39.0248,84659.0
2017-09-22 11:40:00,50.87,50.87,50.83,50.86,56383.0,39.0248,39.0248,38.9941,39.0171,56383.0
2017-09-22 11:45:00,50.85,50.91,50.84,50.89,32966.0,39.0094,39.0555,39.0018,39.0401,32966.0
2017-09-22 11:50:00,50.89,50.9,50.81,50.82,64928.0,39.0401,39.0478,38.9788,38.9864,64928.0
2017-09-22 11:55:00,50.81,50.86,50.81,50.84,50101.0,38.9788,39.0171,38.9788,39.0018,50101.0
2017-09-22 12:00:00,50.84,50.88,50.82,50.87,24935.0,39.0018,39.0325,38.9864,39.0248,24935.0
2017-09-22 12:05:00,50.87,50.88,50.82,50.85,32923.0,39.0248,39.0325,38.9864,39.0094,32923.0
2017-09-22 12:10:00,50.85,50.88,50.84,50.85,194868.0,39.0094,39.0325,39.0018,39.0094,194868.0
2017-09-22 12:15:00,50.86,50.88,50.79,50.81,35094.0,39.0171,39.0325,38.9634,38.9788,35094.0
2017-09-22 12:20:00,50.81,50.81,50.72,50.72,38287.0,38.9788,38.9788,38.9097,38.9097,38287.0
2017-09-22 12:25:00,50.72,50.75,50.7,50.72,30395.0,38.9097,38.9327,38.8944,38.9097,30395.0
2017-09-22 12:30:00,50.72,50.76,50.72,50.74,57041.0,38.9097,38.9404,38.9097,38.9251,57041.0
2017-09-22 12:35:00,50.74,50.77,50.73,50.73,21773.0,38.9251,38.9481,38.9174,38.9174,21773.0
2017-09-22 12:40:00,50.73,50.76,50.73,50.76,71113.0,38.9174,38.9404,38.9174,38.9404,71113.0
2017-09-22 12:45:00,50.77,50.77,50.74,50.76,22613.0,38.9481,38.9481,38.9251,38.9404,22613.0
2017-09-22 12:50:00,50.76,50.78,50.76,50.76,12340.0,38.9404,38.9557,38.9404,38.9404,12340.0
2017-09-22 12:55:00,50.76,50.77,50.74,50.74,13621.0,38.9404,38.9481,38.9251,38.9251,13621.0
2017-09-22 13:00:00,50.73,50.76,50.73,50.75,20104.0,38.9174,38.9404,38.9174,38.9327,20104.0
2017-09-22 13:05:00,50.75,50.76,50.74,50.75,15913.0,38.9327,38.9404,38.9251,38.9327,15913.0
2017-09-22 13:10:00,50.75,50.77,50.74,50.76,18262.0,38.9327,38.9481,38.9251,38.9404,18262.0
2017-09-22 13:15:00,50.76,50.76,50.74,50.74,18791.0,38.9404,38.9404,38.9251,38.9251,18791.0
2017-09-22 13:20:00,50.74,50.76,50.71,50.73,88196.0,38.9251,38.9404,38.902,38.9174,88196.0
2017-09-22 13:25:00,50.73,50.73,50.68,50.68,23222.0,38.9174,38.9174,38.879,38.879,23222.0
2017-09-22 13:30:00,50.68,50.71,50.67,50.7,19424.0,38.879,38.902,38.8714,38.8944,19424.0
2017-09-22 13:35:00,50.7,50.71,50.67,50.67,11010.0,38.8944,38.902,38.8714,38.8714,11010.0
2017-09-22 13:40:00,50.67,50.69,50.66,50.68,27689.0,38.8714,38.8867,38.8637,38.879,27689.0
2017-09-22 13:45:00,50.68,50.69,50.68,50.68,5065.0,38.879,38.8867,38.879,38.879,5065.0
2017-09-22 13:50:00,50.69,50.72,50.66,50.66,45038.0,38.8867,38.9097,38.8637,38.8637,45038.0
2017-09-22 13:55:00,50.67,50.7,50.63,50.63,48571.0,38.8714,38.8944,38.8407,38.8407,48571.0
2017-09-22 14:00:00,50.63,50.65,50.59,50.6,48258.0,38.8407,38.856,38.81,38.8177,48258.0
2017-09-22 14:05:00,50.59,50.62,50.58,50.59,47490.0,38.81,38.833,38.8023,38.81,47490.0
2017-09-22 14:10:00,50.58,50.62,50.58,50.61,101647.0,38.8023,38.833,38.8023,38.8253,101647.0
2017-09-22 14:15:00,50.6,50.67,50.6,50.66,71740.0,38.8177,38.8714,38.8177,38.8637,71740.0
2017-09-22 14:20:00,50.66,50.66,50.63,50.64,24818.0,38.8637,38.8637,38.8407,38.8483,24818.0
2017-09-22 14:25:00,50.63,50.63,50.6,50.61,34995.0,38.8407,38.8407,38.8177,38.8253,34995.0
2017-09-22 14:30:00,50.61,50.63,50.6,50.62,17004.0,38.8253,38.8407,38.8177,38.833,17004.0
2017-09-22 14:35:00,50.62,50.63,50.62,50.62,15740.0,38.833,38.8407,38.833,38.833,15740.0
2017-09-22 14:40:00,50.62,50.62,50.58,50.59,39033.0,38.833,38.833,38.8023,38.81,39033.0
2017-09-22 14:45:00,50.59,50.6,50.57,50.6,25536.0,38.81,38.8177,38.7946,38.8177,25536.0
2017-09-22 14:50:00,50.6,50.63,50.6,50.61,26554.0,38.8177,38.8407,38.8177,38.8253,26554.0
2017-09-22 14:55:00,50.61,50.62,50.6,50.6,33540.0,38.8253,38.833,38.8177,38.8177,33540.0
2017-09-22 15:00:00,50.6,50.6,50.58,50.58,21762.0,38.8177,38.8177,38.8023,38.8023,21762.0
2017-09-22 15:05:00,50.59,50.63,50.57,50.58,102944.0,38.81,38.8407,38.7946,38.8023,102944.0
2017-09-22 15:10:00,50.58,50.59,50.57,50.58,34246.0,38.8023,38.81,38.7946,38.8023,34246.0
2017-09-22 15:15:00,50.58,50.58,50.55,50.56,28844.0,38.8023,38.8023,38.7793,38.787,28844.0
2017-09-22 15:20:00,50.57,50.57,50.55,50.56,17590.0,38.7946,38.7946,38.7793,38.787,17590.0
2017-09-22 15:25:00,50.55,50.56,50.53,50.56,43754.0,38.7793,38.787,38.764,38.787,43754.0
2017-09-22 15:30:00,50.55,50.57,50.54,50.56,38469.0,38.7793,38.7946,38.7716,38.787,38469.0
2017-09-22 15:35:00,50.57,50.59,50.56,50.59,41567.0,38.7946,38.81,38.787,38.81,41567.0
2017-09-22 15:40:00,50.59,50.6,50.58,50.6,48330.0,38.81,38.8177,38.8023,38.8177,48330.0
2017-09-22 15:45:00,50.6,50.62,50.57,50.57,99187.0,38.8177,38.833,38.7946,38.7946,99187.0
2017-09-22 15:50:00,50.57,50.58,50.54,50.55,82581.0,38.7946,38.8023,38.7716,38.7793,82581.0
2017-09-22 15:55:00,50.55,50.6,50.53,50.54,314062.0,38.7793,38.8177,38.764,38.7716,314062.0
2017-09-25 09:30:00,50.38,50.55,50.25,50.52,128882.0,38.6489,38.7793,38.5491,38.7563,128882.0
2017-09-25 09:35:00,50.54,50.61,50.47,50.6,81493.0,38.7716,38.8253,38.7179,38.8177,81493.0
2017-09-25 09:40:00,50.6,50.69,50.54,50.67,47639.0,38.8177,38.8867,38.7716,38.8714,47639.0
2017-09-25 09:45:00,50.68,50.88,50.68,50.86,38654.0,38.879,39.0325,38.879,39.0171,38654.0
2017-09-25 09:50:00,50.86,50.86,50.77,50.8,27652.0,39.0171,39.0171,38.9481,38.9711,27652.0
2017-09-25 09:55:00,50.8,50.89,50.75,50.88,26558.0,38.9711,39.0401,38.9327,39.0325,26558.0
2017-09-25 10:00:00,50.88,50.97,50.85,50.96,75953.0,39.0325,39.1015,39.0094,39.0938,75953.0
2017-09-25 10:05:00,50.95,50.96,50.82,50.89,90765.0,39.0862,39.0938,38.9864,39.0401,90765.0
2017-09-25 10:10:00,50.89,50.96,50.87,50.92,57701.0,39.0401,39.0938,39.0248,39.0631,57701.0
2017-09-25 10:15:00,50.91,50.97,50.88,50.96,53238.0,39.0555,39.1015,39.0325,39.0938,53238.0
2017-09-25 10:20:00,50.97,50.99,50.91,50.94,53687.0,39.1015,39.1168,39.0555,39.0785,53687.0
2017-09-25 10:25:00,50.93,50.97,50.92,50.96,49588.0,39.0708,39.1015,39.0631,39.0938,49588.0
2017-09-25 10:30:00,50.97,51.01,50.96,50.97,80069.0,39.1015,39.1322,39.0938,39.1015,80069.0
2017-09-25 10:35:00,50.96,50.97,50.81,50.81,78322.0,39.0938,39.1015,38.9788,38.9788,78322.0
2017-09-25 10:40:00,50.8,50.82,50.72,50.8,48857.0,38.9711,38.9864,38.9097,38.9711,48857.0
2017-09-25 10:45:00,50.8,50.82,50.76,50.82,35861.0,38.9711,38.9864,38.9404,38.9864,35861.0
2017-09-25 10:50:00,50.81,50.83,50.75,50.79,81123.0,38.9788,38.9941,38.9327,38.9634,81123.0
2017-09-25 10:55:00,50.78,50.78,50.66,50.67,85461.0,38.9557,38.9557,38.8637,38.8714,85461.0
2017-09-25 11:00:00,50.67,50.68,50.49,50.52,101528.0,38.8714,38.879,38.7333,38.7563,101528.0
2017-09-25 11:05:00,50.53,50.62,50.52,50.53,54959.0,38.764,38.833,38.7563,38.764,54959.0
2017-09-25 11:10:00,50.53,50.6,50.51,50.59,63481.0,38.764,38.8177,38.7486,38.81,63481.0
2017-09-25 11:15:00,50.59,50.63,50.54,50.61,157125.0,38.81,38.8407,38.7716,38.8253,157125.0
2017-09-25 11:20:00,50.6,50.63,50.54,50.57,163798.0,38.8177,38.8407,38.7716,38.7946,163798.0
2017-09-25 11:25:00,50.56,50.62,50.55,50.6,47312.0,38.787,38.833,38.7793,38.8177,47312.0
2017-09-25 11:30:00,50.6,50.61,50.52,50.57,78065.0,38.8177,38.8253,38.7563,38.7946,78065.0
2017-09-25 11:35:00,50.58,50.58,50.51,50.52,102639.0,38.8023,38.8023,38.7486,38.7563,102639.0
2017-09-25 11:40:00,50.51,50.56,50.5,50.54,60479.0,38.7486,38.787,38.7409,38.7716,60479.0
2017-09-25 11:45:00,50.54,50.6,50.5,50.55,118594.0,38.7716,38.8177,38.7409,38.7793,118594.0
2017-09-25 11:50:00,50.55,50.58,50.52,50.58,70156.0,38.7793,38.8023,38.7563,38.8023,70156.0
2017-09-25 11:55:00,50.58,50.62,50.51,50.53,86187.0,38.8023,38.833,38.7486,38.764,86187.0
2017-09-25 12:00:00,50.53,50.54,50.49,50.54,81082.0,38.764,38.7716,38.7333,38.7716,81082.0
2017-09-25 12:05:00,50.54,50.59,50.54,50.57,58992.0,38.7716,38.81,38.7716,38.7946,58992.0
2017-09-25 12:10:00,50.56,50.58,50.54,50.54,40179.0,38.787,38.8023,38.7716,38.7716,40179.0
2017-09-25 12:15:00,50.54,50.58,50.54,50.57,42582.0,38.7716,38.8023,38.7716,38.7946,42582.0
2017-09-25 12:20:00,50.56,50.63,50.53,50.63,48876.0,38.787,38.8407,38.764,38.8407,48876.0
2017-09-25 12:25:00,50.63,50.7,50.62,50.67,29418.0,38.8407,38.8944,38.833,38.8714,29418.0
2017-09-25 12:30:00,50.67,50.67,50.57,50.58,20401.0,38.8714,38.8714,38.7946,38.8023,20401.0
2017-09-25 12:35:00,50.58,50.7,50.57,50.7,27241.0,38.8023,38.8944,38.7946,38.8944,27241.0
2017-09-25 12:40:00,50.7,50.75,50.69,50.72,27421.0,38.8944,38.9327,38.8867,38.9097,27421.0
2017-09-25 12:45:00,50.73,50.73,50.69,50.73,21602.0,38.9174,38.9174,38.8867,38.9174,21602.0
2017-09-25 12:50:00,50.74,50.77,50.73,50.75,45286.0,38.9251,38.9481,38.9174,38.9327,45286.0
2017-09-25 12:55:00,50.74,50.8,50.73,50.78,17747.0,38.9251,38.9711,38.9174,38.9557,17747.0
2017-09-25 13:00:00,50.79,50.83,50.79,50.81,23128.0,38.9634,38.9941,38.9634,38.9788,23128.0
2017-09-25 13:05:00,50.81,50.83,50.77,50.77,26326.0,38.9788,38.9941,38.9481,38.9481,26326.0
2017-09-25 13:10:00,50.78,50.78,50.75,50.76,23144.0,38.9557,38.9557,38.9327,38.9404,23144.0
2017-09-25 13:15:00,50.76,50.82,50.76,50.81,18682.0,38.9404,38.9864,38.9404,38.9788,18682.0
2017-09-25 13:20:00,50.81,50.83,50.8,50.82,13800.0,38.9788,38.9941,38.9711,38.9864,13800.0
2017-09-25 13:25:00,50.82,50.85,50.81,50.83,18771.0,38.9864,39.0094,38.9788,38.9941,18771.0
2017-09-25 13:30:00,50.83,50.84,50.81,50.82,20505.0,38.9941,39.0018,38.9788,38.9864,20505.0
2017-09-25 13:35:00,50.81,50.83,50.78,50.8,59281.0,38.9788,38.9941,38.9557,38.9711,59281.0
2017-09-25 13:40:00,50.8,50.81,50.78,50.81,15324.0,38.9711,38.9788,38.9557,38.9788,15324.0
2017-09-25 13:45:00,50.8,50.82,50.79,50.81,35663.0,38.9711,38.9864,38.9634,38.9788,35663.0
2017-09-25 13:50:00,50.81,50.81,50.74,50.74,27380.0,38.9788,38.9788,38.9251,38.9251,27380.0
2017-09-25 13:55:00,50.74,50.77,50.71,50.77,44828.0,38.9251,38.9481,38.902,38.9481,44828.0
2017-09-25 14:00:00,50.77,50.8,50.76,50.79,35035.0,38.9481,38.9711,38.9404,38.9634,35035.0
2017-09-25 14:05:00,50.8,50.83,50.79,50.8,22102.0,38.9711,38.9941,38.9634,38.9711,22102.0
2017-09-25 14:10:00,50.79,50.81,50.78,50.81,19999.0,38.9634,38.9788,38.9557,38.9788,19999.0
2017-09-25 14:15:00,50.81,50.82,50.79,50.81,26611.0,38.9788,38.9864,38.9634,38.9788,26611.0
2017-09-25 14:20:00,50.82,50.84,50.8,50.8,32123.0,38.9864,39.0018,38.9711,38.9711,32123.0
2017-09-25 14:25:00,50.8,50.8,50.77,50.79,119992.0,38.9711,38.9711,38.9481,38.9634,119992.0
2017-09-25 14:30:00,50.78,50.79,50.74,50.76,19100.0,38.9557,38.9634,38.9251,38.9404,19100.0
2017-09-25 14:35:00,50.75,50.77,50.74,50.76,27935.0,38.9327,38.9481,38.9251,38.9404,27935.0
2017-09-25 14:40:00,50.76,50.81,50.76,50.81,30936.0,38.9404,38.9788,38.9404,38.9788,30936.0
2017-09-25 14:45:00,50.8,50.83,50.79,50.8,33091.0,38.9711,38.9941,38.9634,38.9711,33091.0
2017-09-25 14:50:00,50.81,50.84,50.8,50.81,18333.0,38.9788,39.0018,38.9711,38.9788,18333.0
2017-09-25 14:55:00,50.81,50.85,50.81,50.82,37202.0,38.9788,39.0094,38.9788,38.9864,37202.0
2017-09-25 15:00:00,50.83,50.84,50.78,50.79,40652.0,38.9941,39.0018,38.9557,38.9634,40652.0
2017-09-25 15:05:00,50.79,50.82,50.78,50.82,38215.0,38.9634,38.9864,38.9557,38.9864,38215.0
2017-09-25 15:10:00,50.82,50.85,50.81,50.82,38764.0,38.9864,39.0094,38.9788,38.9864,38764.0
2017-09-25 15:15:00,50.82,50.82,50.79,50.8,30154.0,38.9864,38.9864,38.9634,38.9711,30154.0
2017-09-25 15:20:00,50.8,50.86,50.78,50.86,58645.0,38.9711,39.0171,38.9557,39.0171,58645.0
2017-09-25 15:25:00,50.86,50.9,50.86,50.89,32367.0,39.0171,39.0478,39.0171,39.0401,32367.0
2017-09-25 15:30:00,50.89,50.91,50.87,50.87,60764.0,39.0401,39.0555,39.0248,39.0248,60764.0
2017-09-25 15:35:00,50.88,50.89,50.85,50.88,57177.0,39.0325,39.0401,39.0094,39.0325,57177.0
2017-09-25 15:40:00,50.88,50.89,50.85,50.85,60274.0,39.0325,39.0401,39.0094,39.0094,60274.0
2017-09-25 15:45:00,50.85,50.86,50.81,50.81,114592.0,39.0094,39.0171,38.9788,38.9788,114592.0
2017-09-25 15:50:00,50.81,50.83,50.79,50.83,71631.0,38.9788,38.9941,38.9634,38.9941,71631.0
2017-09-25 15:55:00,50.83,50.84,50.79,50.82,297236.0,38.9941,39.0018,38.9634,38.9864,297236.0
2017-09-26 09:30:00,50.76,50.8,50.61,50.67,182468.0,38.9404,38.9711,38.8253,38.8714,182468.0
2017-09-26 09:35:00,50.64,50.8,50.64,50.65,57626.0,38.8483,38.9711,38.8483,38.856,57626.0
2017-09-26 09:40:00,50.64,50.66,50.57,50.61,68623.0,38.8483,38.8637,38.7946,38.8253,68623.0
2017-09-26 09:45:00,50.64,50.9,50.62,50.89,51112.0,38.8483,39.0478,38.833,39.0401,51112.0
2017-09-26 09:50:00,50.89,50.91,50.83,50.83,50471.0,39.0401,39.0555,38.9941,38.9941,50471.0
2017-09-26 09:55:00,50.82,50.88,50.8,50.85,35715.0,38.9864,39.0325,38.9711,39.0094,35715.0
2017-09-26 10:00:00,50.85,50.85,50.76,50.8,41915.0,39.0094,39.0094,38.9404,38.9711,41915.0
2017-09-26 10:05:00,50.81,50.89,50.77,50.89,35046.0,38.9788,39.0401,38.9481,39.0401,35046.0
2017-09-26 10:10:00,50.9,50.94,50.85,50.93,54881.0,39.0478,39.0785,39.0094,39.0708,54881.0
2017-09-26 10:15:00,50.93,51.0,50.92,50.99,33868.0,39.0708,39.1245,39.0631,39.1168,33868.0
2017-09-26 10:20:00,50.99,51.01,50.88,50.88,43157.0,39.1168,39.1322,39.0325,39.0325,43157.0
2017-09-26 10:25:00,50.88,50.9,50.84,50.86,29965.0,39.0325,39.0478,39.0018,39.0171,29965.0
2017-09-26 10:30:00,50.86,50.88,50.8,50.82,30969.0,39.0171,39.0325,38.9711,38.9864,30969.0
2017-09-26 10:35:00,50.82,50.88,50.81,50.87,22286.0,38.9864,39.0325,38.9788,39.0248,22286.0
2017-09-26 10:40:00,50.87,50.94,50.86,50.89,24154.0,39.0248,39.0785,39.0171,39.0401,24154.0
2017-09-26 10:45:00,50.89,50.91,50.86,50.87,22601.0,39.0401,39.0555,39.0171,39.0248,22601.0
2017-09-26 10:50:00,50.87,50.87,50.82,50.83,37894.0,39.0248,39.0248,38.9864,38.9941,37894.0
2017-09-26 10:55:00,50.84,50.85,50.8,50.8,31701.0,39.0018,39.0094,38.9711,38.9711,31701.0
2017-09-26 11:00:00,50.8,50.83,50.79,50.83,26227.0,38.9711,38.9941,38.9634,38.9941,26227.0
2017-09-26 11:05:00,50.82,50.84,50.81,50.83,26514.0,38.9864,39.0018,38.9788,38.9941,26514.0
2017-09-26 11:10:00,50.83,50.84,50.78,50.82,52558.0,38.9941,39.0018,38.9557,38.9864,52558.0
2017-09-26 11:15:00,50.81,50.83,50.78,50.83,42595.0,38.9788,38.9941,38.9557,38.9941,42595.0
2017-09-26 11:20:00,50.83,50.86,50.81,50.84,41280.0,38.9941,39.0171,38.9788,39.0018,41280.0
2017-09-26 11:25:00,50.83,50.87,50.78,50.82,99623.0,38.9941,39.0248,38.9557,38.9864,99623.0
2017-09-26 11:30:00,50.82,50.85,50.8,50.85,35778.0,38.9864,39.0094,38.9711,39.0094,35778.0
2017-09-26 11:35:00,50.85,50.85,50.83,50.85,24833.0,39.0094,39.0094,38.9941,39.0094,24833.0
2017-09-26 11:40:00,50.85,50.91,50.84,50.9,96535.0,39.0094,39.0555,39.0018,39.0478,96535.0
2017-09-26 11:45:00,50.9,50.97,50.87,50.97,43443.0,39.0478,39.1015,39.0248,39.1015,43443.0
2017-09-26 11:50:00,50.97,50.98,50.93,50.94,25450.0,39.1015,39.1092,39.0708,39.0785,25450.0
2017-09-26 11:55:00,50.93,50.94,50.9,50.93,30327.0,39.0708,39.0785,39.0478,39.0708,30327.0
2017-09-26 12:00:00,50.93,51.01,50.93,51.0,39326.0,39.0708,39.1322,39.0708,39.1245,39326.0
2017-09-26 12:05:00,51.01,51.01,50.94,50.99,25053.0,39.1322,39.1322,39.0785,39.1168,25053.0
2017-09-26 12:10:00,50.99,51.0,50.93,50.94,33969.0,39.1168,39.1245,39.0708,39.0785,33969.0
2017-09-26 12:15:00,50.95,51.0,50.94,50.97,15370.0,39.0862,39.1245,39.0785,39.1015,15370.0
2017-09-26 12:20:00,50.96,51.01,50.96,51.0,25205.0,39.0938,39.1322,39.0938,39.1245,25205.0
2017-09-26 12:25:00,51.0,51.09,50.99,51.09,26961.0,39.1245,39.1936,39.1168,39.1936,26961.0
2017-09-26 12:30:00,51.09,51.09,51.01,51.03,16865.0,39.1936,39.1936,39.1322,39.1475,16865.0
2017-09-26 12:35:00,51.02,51.09,51.02,51.07,32595.0,39.1399,39.1936,39.1399,39.1782,32595.0
2017-09-26 12:40:00,51.07,51.19,51.06,51.17,25955.0,39.1782,39.2703,39.1705,39.2549,25955.0
2017-09-26 12:45:00,51.17,51.19,51.15,51.18,14892.0,39.2549,39.2703,39.2396,39.2626,14892.0
2017-09-26 12:50:00,51.18,51.19,51.11,51.12,55019.0,39.2626,39.2703,39.2089,39.2166,55019.0
2017-09-26 12:55:00,51.12,51.15,51.1,51.15,31480.0,39.2166,39.2396,39.2012,39.2396,31480.0
2017-09-26 13:00:00,51.15,51.19,51.12,51.18,45373.0,39.2396,39.2703,39.2166,39.2626,45373.0
2017-09-26 13:05:00,51.19,51.19,51.12,51.13,53330.0,39.2703,39.2703,39.2166,39.2242,53330.0
2017-09-26 13:10:00,51.13,51.2,51.07,51.2,162119.0,39.2242,39.2779,39.1782,39.2779,162119.0
2017-09-26 13:15:00,51.2,51.24,51.18,51.2,37540.0,39.2779,39.3086,39.2626,39.2779,37540.0
2017-09-26 13:20:00,51.2,51.21,51.19,51.19,17423.0,39.2779,39.2856,39.2703,39.2703,17423.0
2017-09-26 13:25:00,51.2,51.24,51.19,51.23,28637.0,39.2779,39.3086,39.2703,39.301,28637.0
2017-09-26 13:30:00,51.23,51.27,51.21,51.25,54794.0,39.301,39.3316,39.2856,39.3163,54794.0
2017-09-26 13:35:00,51.26,51.27,51.25,51.26,59153.0,39.324,39.3316,39.3163,39.324,59153.0
2017-09-26 13:40:00,51.27,51.33,51.26,51.33,124487.0,39.3316,39.3777,39.324,39.3777,124487.0
2017-09-26 13:45:00,51.33,51.34,51.3,51.34,31933.0,39.3777,39.3853,39.3547,39.3853,31933.0
2017-09-26 13:50:00,51.34,51.38,51.34,51.36,102745.0,39.3853,39.416,39.3853,39.4007,102745.0
2017-09-26 13:55:00,51.37,51.38,51.34,51.34,29275.0,39.4084,39.416,39.3853,39.3853,29275.0
2017-09-26 14:00:00,51.35,51.36,51.33,51.36,78519.0,39.393,39.4007,39.3777,39.4007,78519.0
2017-09-26 14:05:00,51.36,51.38,51.27,51.28,78847.0,39.4007,39.416,39.3316,39.3393,78847.0
2017-09-26 14:10:00,51.28,51.28,51.19,51.21,40070.0,39.3393,39.3393,39.2703,39.2856,40070.0
2017-09-26 14:15:00,51.21,51.24,51.19,51.23,134026.0,39.2856,39.3086,39.2703,39.301,134026.0
2017-09-26 14:20:00,51.23,51.25,51.2,51.25,60892.0,39.301,39.3163,39.2779,39.3163,60892.0
2017-09-26 14:25:00,51.25,51.29,51.24,51.29,28804.0,39.3163,39.347,39.3086,39.347,28804.0
2017-09-26 14:30:00,51.3,51.32,51.29,51.3,24797.0,39.3547,39.37,39.347,39.3547,24797.0
2017-09-26 14:35:00,51.3,51.33,51.3,51.32,20533.0,39.3547,39.3777,39.3547,39.37,20533.0
2017-09-26 14:40:00,51.33,51.38,51.32,51.36,32166.0,39.3777,39.416,39.37,39.4007,32166.0
2017-09-26 14:45:00,51.36,51.38,51.34,51.38,21523.0,39.4007,39.416,39.3853,39.416,21523.0
2017-09-26 14:50:00,51.38,51.4,51.37,51.38,37324.0,39.416,39.4314,39.4084,39.416,37324.0
2017-09-26 14:55:00,51.39,51.4,51.33,51.35,36696.0,39.4237,39.4314,39.3777,39.393,36696.0
2017-09-26 15:00:00,51.36,51.41,51.34,51.39,69099.0,39.4007,39.439,39.3853,39.4237,69099.0
2017-09-26 15:05:00,51.4,51.43,51.38,51.41,68214.0,39.4314,39.4544,39.416,39.439,68214.0
2017-09-26 15:10:00,51.42,51.43,51.4,51.41,113482.0,39.4467,39.4544,39.4314,39.439,113482.0
2017-09-26 15:15:00,51.41,51.42,51.37,51.39,31140.0,39.439,39.4467,39.4084,39.4237,31140.0
2017-09-26 15:20:00,51.39,51.41,51.38,51.4,40402.0,39.4237,39.439,39.416,39.4314,40402.0
2017-09-26 15:25:00,51.41,51.42,51.39,51.41,23885.0,39.439,39.4467,39.4237,39.439,23885.0
2017-09-26 15:30:00,51.42,51.49,51.41,51.49,106884.0,39.4467,39.5004,39.439,39.5004,106884.0
2017-09-26 15:35:00,51.48,51.54,51.48,51.54,178871.0,39.4927,39.5388,39.4927,39.5388,178871.0
2017-09-26 15:40:00,51.53,51.54,51.49,51.49,116457.0,39.5311,39.5388,39.5004,39.5004,116457.0
2017-09-26 15:45:00,51.49,51.49,51.45,51.47,76246.0,39.5004,39.5004,39.4697,39.4851,76246.0
2017-09-26 15:50:00,51.48,51.48,51.43,51.47,207221.0,39.4927,39.4927,39.4544,39.4851,207221.0
2017-09-26 15:55:00,51.46,51.49,51.45,51.47,360381.0,39.4774,39.5004,39.4697,39.4851,360381.0
2017-09-27 09:30:00,52.11,52.17,51.88,52.04,350045.0,39.976,40.0221,39.7996,39.9223,350045.0
2017-09-27 09:35:00,52.04,52.04,51.8,51.95,86434.0,39.9223,39.9223,39.7382,39.8533,86434.0
2017-09-27 09:40:00,51.95,52.02,51.88,52.02,145505.0,39.8533,39.907,39.7996,39.907,145505.0
2017-09-27 09:45:00,52.02,52.13,52.01,52.02,191076.0,39.907,39.9914,39.8993,39.907,191076.0
2017-09-27 09:50:00,52.02,52.15,52.01,52.12,127833.0,39.907,40.0067,39.8993,39.9837,127833.0
2017-09-27 09:55:00,52.12,52.14,52.06,52.07,136850.0,39.9837,39.9991,39.9377,39.9454,136850.0
2017-09-27 10:00:00,52.06,52.17,52.05,52.16,106446.0,39.9377,40.0221,39.93,40.0144,106446.0
2017-09-27 10:05:00,52.16,52.18,52.08,52.13,93224.0,40.0144,40.0297,39.953,39.9914,93224.0
2017-09-27 10:10:00,52.12,52.19,52.08,52.16,69674.0,39.9837,40.0374,39.953,40.0144,69674.0
2017-09-27 10:15:00,52.15,52.21,52.09,52.18,57261.0,40.0067,40.0528,39.9607,40.0297,57261.0
2017-09-27 10:20:00,52.18,52.24,52.18,52.2,30779.0,40.0297,40.0758,40.0297,40.0451,30779.0
2017-09-27 10:25:00,52.19,52.21,52.14,52.14,28835.0,40.0374,40.0528,39.9991,39.9991,28835.0
2017-09-27 10:30:00,52.14,52.18,52.05,52.06,31055.0,39.9991,40.0297,39.93,39.9377,31055.0
2017-09-27 10:35:00,52.05,52.09,52.0,52.04,63904.0,39.93,39.9607,39.8917,39.9223,63904.0
2017-09-27 10:40:00,52.03,52.05,51.99,52.04,26461.0,39.9147,39.93,39.884,39.9223,26461.0
2017-09-27 10:45:00,52.03,52.05,51.99,52.01,35800.0,39.9147,39.93,39.884,39.8993,35800.0
2017-09-27 10:50:00,52.02,52.02,51.98,52.0,106234.0,39.907,39.907,39.8763,39.8917,106234.0
2017-09-27 10:55:00,51.99,52.07,51.99,52.04,73404.0,39.884,39.9454,39.884,39.9223,73404.0
2017-09-27 11:00:00,52.04,52.1,52.01,52.01,73140.0,39.9223,39.9684,39.8993,39.8993,73140.0
2017-09-27 11:05:00,52.01,52.05,51.98,51.99,111971.0,39.8993,39.93,39.8763,39.884,111971.0
2017-09-27 11:10:00,51.98,51.99,51.93,51.97,42909.0,39.8763,39.884,39.838,39.8686,42909.0
2017-09-27 11:15:00,51.97,52.03,51.96,52.03,43196.0,39.8686,39.9147,39.861,39.9147,43196.0
2017-09-27 11:20:00,52.02,52.03,51.99,52.0,48731.0,39.907,39.9147,39.884,39.8917,48731.0
2017-09-27 11:25:00,52.0,52.02,51.96,51.98,76756.0,39.8917,39.907,39.861,39.8763,76756.0
2017-09-27 11:30:00,51.98,52.05,51.97,51.98,73822.0,39.8763,39.93,39.8686,39.8763,73822.0
2017-09-27 11:35:00,51.98,52.06,51.97,52.04,101733.0,39.8763,39.9377,39.8686,39.9223,101733.0
2017-09-27 11:40:00,52.03,52.04,51.98,52.02,38789.0,39.9147,39.9223,39.8763,39.907,38789.0
2017-09-27 11:45:00,52.01,52.02,51.97,51.98,37882.0,39.8993,39.907,39.8686,39.8763,37882.0
2017-09-27 11:50:00,51.98,51.99,51.96,51.97,19467.0,39.8763,39.884,39.861,39.8686,19467.0
2017-09-27 11:55:00,51.97,51.97,51.88,51.88,50940.0,39.8686,39.8686,39.7996,39.7996,50940.0
2017-09-27 12:00:00,51.88,51.88,51.8,51.84,50935.0,39.7996,39.7996,39.7382,39.7689,50935.0
2017-09-27 12:05:00,51.84,51.91,51.83,51.9,27230.0,39.7689,39.8226,39.7612,39.8149,27230.0
2017-09-27 12:10:00,51.9,51.91,51.85,51.86,127782.0,39.8149,39.8226,39.7766,39.7843,127782.0
2017-09-27 12:15:00,51.85,51.9,51.83,51.9,69971.0,39.7766,39.8149,39.7612,39.8149,69971.0
2017-09-27 12:20:00,51.9,51.91,51.84,51.84,25342.0,39.8149,39.8226,39.7689,39.7689,25342.0
2017-09-27 12:25:00,51.84,51.85,51.84,51.84,11346.0,39.7689,39.7766,39.7689,39.7689,11346.0
2017-09-27 12:30:00,51.84,51.88,51.84,51.87,51556.0,39.7689,39.7996,39.7689,39.7919,51556.0
2017-09-27 12:35:00,51.88,51.93,51.87,51.93,18267.0,39.7996,39.838,39.7919,39.838,18267.0
2017-09-27 12:40:00,51.93,51.94,51.9,51.93,39903.0,39.838,39.8456,39.8149,39.838,39903.0
2017-09-27 12:45:00,51.93,51.98,51.93,51.94,42518.0,39.838,39.8763,39.838,39.8456,42518.0
2017-09-27 12:50:00,51.94,51.96,51.92,51.95,35908.0,39.8456,39.861,39.8303,39.8533,35908.0
2017-09-27 12:55:00,51.95,51.99,51.91,51.98,33130.0,39.8533,39.884,39.8226,39.8763,33130.0
2017-09-27 13:00:00,51.98,52.03,51.98,52.0,38461.0,39.8763,39.9147,39.8763,39.8917,38461.0
2017-09-27 13:05:00,51.99,52.02,51.99,52.0,25527.0,39.884,39.907,39.884,39.8917,25527.0
2017-09-27 13:10:00,52.0,52.03,52.0,52.02,26632.0,39.8917,39.9147,39.8917,39.907,26632.0
2017-09-27 13:15:00,52.02,52.03,51.99,52.01,46818.0,39.907,39.9147,39.884,39.8993,46818.0
2017-09-27 13:20:00,52.01,52.02,51.98,51.99,21819.0,39.8993,39.907,39.8763,39.884,21819.0
2017-09-27 13:25:00,52.0,52.0,51.97,52.0,27139.0,39.8917,39.8917,39.8686,39.8917,27139.0
2017-09-27 13:30:00,52.0,52.02,51.99,52.0,26928.0,39.8917,39.907,39.884,39.8917,26928.0
2017-09-27 13:35:00,52.0,52.02,52.0,52.0,25724.0,39.8917,39.907,39.8917,39.8917,25724.0
2017-09-27 13:40:00,52.01,52.03,52.0,52.02,40989.0,39.8993,39.9147,39.8917,39.907,40989.0
2017-09-27 13:45:00,52.03,52.03,52.0,52.02,49768.0,39.9147,39.9147,39.8917,39.907,49768.0
2017-09-27 13:50:00,52.02,52.04,52.01,52.02,72075.0,39.907,39.9223,39.8993,39.907,72075.0
2017-09-27 13:55:00,52.03,52.11,52.02,52.09,42857.0,39.9147,39.976,39.907,39.9607,42857.0
2017-09-27 14:00:00,52.1,52.13,52.08,52.09,48992.0,39.9684,39.9914,39.953,39.9607,48992.0
2017-09-27 14:05:00,52.1,52.1,52.03,52.05,71719.0,39.9684,39.9684,39.9147,39.93,71719.0
2017-09-27 14:10:00,52.05,52.07,52.03,52.05,49941.0,39.93,39.9454,39.9147,39.93,49941.0
2017-09-27 14:15:00,52.03,52.04,51.99,52.03,236142.0,39.9147,39.9223,39.884,39.9147,236142.0
2017-09-27 14:20:00,52.02,52.06,52.02,52.04,118363.0,39.907,39.9377,39.907,39.9223,118363.0
2017-09-27 14:25:00,52.04,52.1,52.04,52.1,37091.0,39.9223,39.9684,39.9223,39.9684,37091.0
2017-09-27 14:30:00,52.1,52.13,52.08,52.11,167568.0,39.9684,39.9914,39.953,39.976,167568.0
2017-09-27 14:35:00,52.11,52.13,52.09,52.1,60348.0,39.976,39.9914,39.9607,39.9684,60348.0
2017-09-27 14:40:00,52.1,52.11,52.06,52.08,33657.0,39.9684,39.976,39.9377,39.953,33657.0
2017-09-27 14:45:00,52.08,52.08,52.02,52.02,43782.0,39.953,39.953,39.907,39.907,43782.0
2017-09-27 14:50:00,52.03,52.03,52.0,52.0,29475.0,39.9147,39.9147,39.8917,39.8917,29475.0
2017-09-27 14:55:00,52.0,52.03,51.99,51.99,33915.0,39.8917,39.9147,39.884,39.884,33915.0
2017-09-27 15:00:00,51.99,52.03,51.98,52.03,33613.0,39.884,39.9147,39.8763,39.9147,33613.0
2017-09-27 15:05:00,52.02,52.05,51.96,51.96,38237.0,39.907,39.93,39.861,39.861,38237.0
2017-09-27 15:10:00,51.96,52.03,51.94,52.01,151043.0,39.861,39.9147,39.8456,39.8993,151043.0
2017-09-27 15:15:00,52.01,52.03,51.97,52.0,46275.0,39.8993,39.9147,39.8686,39.8917,46275.0
2017-09-27 15:20:00,51.99,52.07,51.99,52.05,68064.0,39.884,39.9454,39.884,39.93,68064.0
2017-09-27 15:25:00,52.05,52.09,52.03,52.08,61630.0,39.93,39.9607,39.9147,39.953,61630.0
2017-09-27 15:30:00,52.08,52.13,52.07,52.12,88762.0,39.953,39.9914,39.9454,39.9837,88762.0
2017-09-27 15:35:00,52.12,52.14,52.06,52.07,106533.0,39.9837,39.9991,39.9377,39.9454,106533.0
2017-09-27 15:40:00,52.07,52.09,51.99,52.0,76619.0,39.9454,39.9607,39.884,39.8917,76619.0
2017-09-27 15:45:00,51.99,52.0,51.9,51.91,112232.0,39.884,39.8917,39.8149,39.8226,112232.0
2017-09-27 15:50:00,51.92,51.92,51.83,51.88,185684.0,39.8303,39.8303,39.7612,39.7996,185684.0
2017-09-27 15:55:00,51.88,51.91,51.84,51.87,339773.0,39.7996,39.8226,39.7689,39.7919,339773.0
2017-09-28 09:30:00,51.96,52.03,51.84,51.84,123398.0,39.861,39.9147,39.7689,39.7689,123398.0
2017-09-28 09:35:00,51.85,51.94,51.83,51.9,64705.0,39.7766,39.8456,39.7612,39.8149,64705.0
2017-09-28 09:40:00,51.9,51.91,51.75,51.77,56329.0,39.8149,39.8226,39.6999,39.7152,56329.0
2017-09-28 09:45:00,51.76,51.81,51.66,51.67,89479.0,39.7075,39.7459,39.6308,39.6385,89479.0
2017-09-28 09:50:00,51.68,51.7,51.58,51.58,36699.0,39.6462,39.6615,39.5695,39.5695,36699.0
2017-09-28 09:55:00,51.57,51.6,51.49,51.5,36402.0,39.5618,39.5848,39.5004,39.5081,36402.0
2017-09-28 10:00:00,51.5,51.61,51.49,51.61,55127.0,39.5081,39.5925,39.5004,39.5925,55127.0
2017-09-28 10:05:00,51.6,51.6,51.45,51.46,84931.0,39.5848,39.5848,39.4697,39.4774,84931.0
2017-09-28 10:10:00,51.47,51.47,51.34,51.35,64005.0,39.4851,39.4851,39.3853,39.393,64005.0
2017-09-28 10:15:00,51.36,51.37,51.31,51.33,47145.0,39.4007,39.4084,39.3623,39.3777,47145.0
2017-09-28 10:20:00,51.32,51.36,51.3,51.32,40561.0,39.37,39.4007,39.3547,39.37,40561.0
2017-09-28 10:25:00,51.32,51.39,51.31,51.34,58315.0,39.37,39.4237,39.3623,39.3853,58315.0
2017-09-28 10:30:00,51.34,51.37,51.25,51.25,117280.0,39.3853,39.4084,39.3163,39.3163,117280.0
2017-09-28 10:35:00,51.25,51.26,51.2,51.25,33572.0,39.3163,39.324,39.2779,39.3163,33572.0
2017-09-28 10:40:00,51.27,51.37,51.26,51.34,40534.0,39.3316,39.4084,39.324,39.3853,40534.0
2017-09-28 10:45:00,51.34,51.41,51.33,51.4,49849.0,39.3853,39.439,39.3777,39.4314,49849.0
2017-09-28 10:50:00,51.41,51.43,51.35,51.36,30685.0,39.439,39.4544,39.393,39.4007,30685.0
2017-09-28 10:55:00,51.35,51.35,51.28,51.3,76046.0,39.393,39.393,39.3393,39.3547,76046.0
2017-09-28 11:00:00,51.3,51.34,51.29,51.32,24384.0,39.3547,39.3853,39.347,39.37,24384.0
2017-09-28 11:05:00,51.31,51.37,51.29,51.34,34652.0,39.3623,39.4084,39.347,39.3853,34652.0
2017-09-28 11:10:00,51.34,51.36,51.3,51.3,19760.0,39.3853,39.4007,39.3547,39.3547,19760.0
2017-09-28 11:15:00,51.31,51.32,51.21,51.22,34294.0,39.3623,39.37,39.2856,39.2933,34294.0
2017-09-28 11:20:00,51.21,51.25,51.16,51.18,38161.0,39.2856,39.3163,39.2473,39.2626,38161.0
2017-09-28 11:25:00,51.18,51.2,51.16,51.18,41617.0,39.2626,39.2779,39.2473,39.2626,41617.0
2017-09-28 11:30:00,51.19,51.26,51.18,51.19,70895.0,39.2703,39.324,39.2626,39.2703,70895.0
2017-09-28 11:35:00,51.18,51.18,51.13,51.14,31982.0,39.2626,39.2626,39.2242,39.2319,31982.0
2017-09-28 11:40:00,51.13,51.15,51.09,51.09,37338.0,39.2242,39.2396,39.1936,39.1936,37338.0
2017-09-28 11:45:00,51.09,51.12,51.08,51.12,49126.0,39.1936,39.2166,39.1859,39.2166,49126.0
2017-09-28 11:50:00,51.12,51.13,51.08,51.13,39302.0,39.2166,39.2242,39.1859,39.2242,39302.0
2017-09-28 11:55:00,51.13,51.14,51.09,51.13,50151.0,39.2242,39.2319,39.1936,39.2242,50151.0
2017-09-28 12:00:00,51.13,51.14,51.11,51.12,25400.0,39.2242,39.2319,39.2089,39.2166,25400.0
2017-09-28 12:05:00,51.11,51.14,51.11,51.11,31506.0,39.2089,39.2319,39.2089,39.2089,31506.0
2017-09-28 12:10:00,51.12,51.14,51.11,51.14,26294.0,39.2166,39.2319,39.2089,39.2319,26294.0
2017-09-28 12:15:00,51.13,51.16,51.12,51.15,32603.0,39.2242,39.2473,39.2166,39.2396,32603.0
2017-09-28 12:20:00,51.15,51.16,51.1,51.11,23141.0,39.2396,39.2473,39.2012,39.2089,23141.0
2017-09-28 12:25:00,51.11,51.13,51.1,51.11,24296.0,39.2089,39.2242,39.2012,39.2089,24296.0
2017-09-28 12:30:00,51.11,51.12,51.07,51.07,22938.0,39.2089,39.2166,39.1782,39.1782,22938.0
2017-09-28 12:35:00,51.07,51.08,51.06,51.06,25485.0,39.1782,39.1859,39.1705,39.1705,25485.0
2017-09-28 12:40:00,51.06,51.09,51.06,51.06,31098.0,39.1705,39.1936,39.1705,39.1705,31098.0
2017-09-28 12:45:00,51.06,51.07,51.04,51.07,14507.0,39.1705,39.1782,39.1552,39.1782,14507.0
2017-09-28 12:50:00,51.07,51.07,51.04,51.05,25455.0,39.1782,39.1782,39.1552,39.1629,25455.0
2017-09-28 12:55:00,51.06,51.11,51.06,51.1,41509.0,39.1705,39.2089,39.1705,39.2012,41509.0
2017-09-28 13:00:00,51.1,51.14,51.09,51.14,23524.0,39.2012,39.2319,39.1936,39.2319,23524.0
2017-09-28 13:05:00,51.14,51.17,51.14,51.14,14701.0,39.2319,39.2549,39.2319,39.2319,14701.0
2017-09-28 13:10:00,51.15,51.15,51.11,51.11,14261.0,39.2396,39.2396,39.2089,39.2089,14261.0
2017-09-28 13:15:00,51.11,51.12,51.09,51.09,16963.0,39.2089,39.2166,39.1936,39.1936,16963.0
2017-09-28 13:20:00,51.1,51.14,51.09,51.11,20958.0,39.2012,39.2319,39.1936,39.2089,20958.0
2017-09-28 13:25:00,51.11,51.11,51.08,51.08,19894.0,39.2089,39.2089,39.1859,39.1859,19894.0
2017-09-28 13:30:00,51.09,51.14,51.07,51.14,18226.0,39.1936,39.2319,39.1782,39.2319,18226.0
2017-09-28 13:35:00,51.15,51.16,51.12,51.13,10735.0,39.2396,39.2473,39.2166,39.2242,10735.0
2017-09-28 13:40:00,51.13,51.14,51.11,51.11,9619.0,39.2242,39.2319,39.2089,39.2089,9619.0
2017-09-28 13:45:00,51.11,51.18,51.11,51.17,26107.0,39.2089,39.2626,39.2089,39.2549,26107.0
2017-09-28 13:50:00,51.17,51.21,51.15,51.2,27712.0,39.2549,39.2856,39.2396,39.2779,27712.0
2017-09-28 13:55:00,51.21,51.23,51.18,51.2,33191.0,39.2856,39.301,39.2626,39.2779,33191.0
2017-09-28 14:00:00,51.2,51.23,51.17,51.2,48208.0,39.2779,39.301,39.2549,39.2779,48208.0
2017-09-28 14:05:00,51.2,51.24,51.19,51.24,21610.0,39.2779,39.3086,39.2703,39.3086,21610.0
2017-09-28 14:10:00,51.23,51.3,51.23,51.3,37088.0,39.301,39.3547,39.301,39.3547,37088.0
2017-09-28 14:15:00,51.29,51.3,51.27,51.27,28473.0,39.347,39.3547,39.3316,39.3316,28473.0
2017-09-28 14:20:00,51.28,51.28,51.25,51.26,23395.0,39.3393,39.3393,39.3163,39.324,23395.0
2017-09-28 14:25:00,51.26,51.29,51.24,51.26,43285.0,39.324,39.347,39.3086,39.324,43285.0
2017-09-28 14:30:00,51.26,51.29,51.25,51.28,21668.0,39.324,39.347,39.3163,39.3393,21668.0
2017-09-28 14:35:00,51.28,51.29,51.25,51.27,22260.0,39.3393,39.347,39.3163,39.3316,22260.0
2017-09-28 14:40:00,51.27,51.29,51.26,51.28,28045.0,39.3316,39.347,39.324,39.3393,28045.0
2017-09-28 14:45:00,51.27,51.27,51.25,51.26,23333.0,39.3316,39.3316,39.3163,39.324,23333.0
2017-09-28 14:50:00,51.25,51.29,51.23,51.28,73196.0,39.3163,39.347,39.301,39.3393,73196.0
2017-09-28 14:55:00,51.29,51.3,51.26,51.28,26902.0,39.347,39.3547,39.324,39.3393,26902.0
2017-09-28 15:00:00,51.27,51.33,51.27,51.33,44227.0,39.3316,39.3777,39.3316,39.3777,44227.0
2017-09-28 15:05:00,51.32,51.36,51.32,51.35,25684.0,39.37,39.4007,39.37,39.393,25684.0
2017-09-28 15:10:00,51.36,51.39,51.35,51.38,22407.0,39.4007,39.4237,39.393,39.416,22407.0
2017-09-28 15:15:00,51.37,51.4,51.35,51.36,33376.0,39.4084,39.4314,39.393,39.4007,33376.0
2017-09-28 15:20:00,51.35,51.36,51.32,51.33,26124.0,39.393,39.4007,39.37,39.3777,26124.0
2017-09-28 15:25:00,51.33,51.34,51.3,51.33,44830.0,39.3777,39.3853,39.3547,39.3777,44830.0
2017-09-28 15:30:00,51.33,51.35,51.31,51.35,49652.0,39.3777,39.393,39.3623,39.393,49652.0
2017-09-28 15:35:00,51.35,51.35,51.31,51.34,60932.0,39.393,39.393,39.3623,39.3853,60932.0
2017-09-28 15:40:00,51.34,51.37,51.33,51.37,70958.0,39.3853,39.4084,39.3777,39.4084,70958.0
2017-09-28 15:45:00,51.37,51.37,51.3,51.3,115453.0,39.4084,39.4084,39.3547,39.3547,115453.0
2017-09-28 15:50:00,51.3,51.33,51.25,51.25,133845.0,39.3547,39.3777,39.3163,39.3163,133845.0
2017-09-28 15:55:00,51.26,51.32,51.25,51.32,312201.0,39.324,39.37,39.3163,39.37,312201.0
2017-09-29 09:30:00,51.28,51.36,51.24,51.36,72292.0,39.3393,39.4007,39.3086,39.4007,72292.0
2017-09-29 09:35:00,51.37,51.41,51.25,51.25,28206.0,39.4084,39.439,39.3163,39.3163,28206.0
2017-09-29 09:40:00,51.23,51.37,51.16,51.36,37965.0,39.301,39.4084,39.2473,39.4007,37965.0
2017-09-29 09:45:00,51.37,51.39,51.27,51.29,21365.0,39.4084,39.4237,39.3316,39.347,21365.0
2017-09-29 09:50:00,51.28,51.54,51.26,51.54,43968.0,39.3393,39.5388,39.324,39.5388,43968.0
2017-09-29 09:55:00,51.54,51.64,51.5,51.64,34798.0,39.5388,39.6155,39.5081,39.6155,34798.0
2017-09-29 10:00:00,51.63,51.64,51.54,51.55,37649.0,39.6078,39.6155,39.5388,39.5464,37649.0
2017-09-29 10:05:00,51.55,51.59,51.49,51.58,28386.0,39.5464,39.5771,39.5004,39.5695,28386.0
2017-09-29 10:10:00,51.57,51.61,51.5,51.54,30888.0,39.5618,39.5925,39.5081,39.5388,30888.0
2017-09-29 10:15:00,51.55,51.62,51.52,51.62,40088.0,39.5464,39.6001,39.5234,39.6001,40088.0
2017-09-29 10:20:00,51.62,51.65,51.58,51.65,28332.0,39.6001,39.6232,39.5695,39.6232,28332.0
2017-09-29 10:25:00,51.65,51.66,51.6,51.64,21582.0,39.6232,39.6308,39.5848,39.6155,21582.0
2017-09-29 10:30:00,51.64,51.7,51.62,51.66,84617.0,39.6155,39.6615,39.6001,39.6308,84617.0
2017-09-29 10:35:00,51.65,51.7,51.58,51.59,89285.0,39.6232,39.6615,39.5695,39.5771,89285.0
2017-09-29 10:40:00,51.58,51.58,51.51,51.52,27726.0,39.5695,39.5695,39.5158,39.5234,27726.0
2017-09-29 10:45:00,51.53,51.55,51.5,51.52,18198.0,39.5311,39.5464,39.5081,39.5234,18198.0
2017-09-29 10:50:00,51.52,51.59,51.49,51.57,18311.0,39.5234,39.5771,39.5004,39.5618,18311.0
2017-09-29 10:55:00,51.57,51.58,51.49,51.51,18497.0,39.5618,39.5695,39.5004,39.5158,18497.0
2017-09-29 11:00:00,51.52,51.56,51.51,51.54,17398.0,39.5234,39.5541,39.5158,39.5388,17398.0
2017-09-29 11:05:00,51.55,51.57,51.53,51.55,11923.0,39.5464,39.5618,39.5311,39.5464,11923.0
2017-09-29 11:10:00,51.56,51.62,51.56,51.62,19094.0,39.5541,39.6001,39.5541,39.6001,19094.0
2017-09-29 11:15:00,51.62,51.64,51.58,51.59,35535.0,39.6001,39.6155,39.5695,39.5771,35535.0
2017-09-29 11:20:00,51.6,51.6,51.51,51.53,58883.0,39.5848,39.5848,39.5158,39.5311,58883.0
2017-09-29 11:25:00,51.53,51.54,51.48,51.51,18594.0,39.5311,39.5388,39.4927,39.5158,18594.0
2017-09-29 11:30:00,51.5,51.52,51.47,51.49,23400.0,39.5081,39.5234,39.4851,39.5004,23400.0
2017-09-29 11:35:00,51.48,51.49,51.45,51.49,13284.0,39.4927,39.5004,39.4697,39.5004,13284.0
2017-09-29 11:40:00,51.49,51.54,51.48,51.5,14991.0,39.5004,39.5388,39.4927,39.5081,14991.0
2017-09-29 11:45:00,51.5,51.5,51.45,51.47,10403.0,39.5081,39.5081,39.4697,39.4851,10403.0
2017-09-29 11:50:00,51.47,51.51,51.47,51.5,29137.0,39.4851,39.5158,39.4851,39.5081,29137.0
2017-09-29 11:55:00,51.5,51.55,51.5,51.53,19789.0,39.5081,39.5464,39.5081,39.5311,19789.0
2017-09-29 12:00:00,51.53,51.54,51.47,51.51,23742.0,39.5311,39.5388,39.4851,39.5158,23742.0
2017-09-29 12:05:00,51.5,51.54,51.47,51.53,22208.0,39.5081,39.5388,39.4851,39.5311,22208.0
2017-09-29 12:10:00,51.53,51.54,51.51,51.52,13312.0,39.5311,39.5388,39.5158,39.5234,13312.0
2017-09-29 12:15:00,51.54,51.55,51.49,51.5,27641.0,39.5388,39.5464,39.5004,39.5081,27641.0
2017-09-29 12:20:00,51.5,51.5,51.44,51.45,51130.0,39.5081,39.5081,39.4621,39.4697,51130.0
2017-09-29 12:25:00,51.45,51.45,51.43,51.45,21560.0,39.4697,39.4697,39.4544,39.4697,21560.0
2017-09-29 12:30:00,51.45,51.47,51.44,51.46,19858.0,39.4697,39.4851,39.4621,39.4774,19858.0
2017-09-29 12:35:00,51.46,51.47,51.41,51.41,19443.0,39.4774,39.4851,39.439,39.439,19443.0
2017-09-29 12:40:00,51.41,51.43,51.41,51.42,14720.0,39.439,39.4544,39.439,39.4467,14720.0
2017-09-29 12:45:00,51.42,51.48,51.42,51.47,16160.0,39.4467,39.4927,39.4467,39.4851,16160.0
2017-09-29 12:50:00,51.47,51.47,51.45,51.46,13961.0,39.4851,39.4851,39.4697,39.4774,13961.0
2017-09-29 12:55:00,51.47,51.67,51.46,51.67,107143.0,39.4851,39.6385,39.4774,39.6385,107143.0
2017-09-29 13:00:00,51.67,51.71,51.66,51.7,57439.0,39.6385,39.6692,39.6308,39.6615,57439.0
2017-09-29 13:05:00,51.69,51.7,51.67,51.7,31373.0,39.6538,39.6615,39.6385,39.6615,31373.0
2017-09-29 13:10:00,51.69,51.72,51.68,51.72,34236.0,39.6538,39.6769,39.6462,39.6769,34236.0
2017-09-29 13:15:00,51.72,51.73,51.7,51.72,18134.0,39.6769,39.6845,39.6615,39.6769,18134.0
2017-09-29 13:20:00,51.72,51.72,51.67,51.68,14855.0,39.6769,39.6769,39.6385,39.6462,14855.0
2017-09-29 13:25:00,51.68,51.72,51.67,51.71,19503.0,39.6462,39.6769,39.6385,39.6692,19503.0
2017-09-29 13:30:00,51.7,51.74,51.69,51.72,20433.0,39.6615,39.6922,39.6538,39.6769,20433.0
2017-09-29 13:35:00,51.72,51.74,51.71,51.72,15347.0,39.6769,39.6922,39.6692,39.6769,15347.0
2017-09-29 13:40:00,51.71,51.79,51.71,51.78,39407.0,39.6692,39.7306,39.6692,39.7229,39407.0
2017-09-29 13:45:00,51.78,51.83,51.78,51.83,45471.0,39.7229,39.7612,39.7229,39.7612,45471.0
2017-09-29 13:50:00,51.84,51.88,51.81,51.88,50948.0,39.7689,39.7996,39.7459,39.7996,50948.0
2017-09-29 13:55:00,51.87,51.91,51.87,51.9,33161.0,39.7919,39.8226,39.7919,39.8149,33161.0
2017-09-29 14:00:00,51.9,51.91,51.8,51.81,39955.0,39.8149,39.8226,39.7382,39.7459,39955.0
2017-09-29 14:05:00,51.8,51.81,51.78,51.8,32537.0,39.7382,39.7459,39.7229,39.7382,32537.0
2017-09-29 14:10:00,51.79,51.86,51.79,51.86,42115.0,39.7306,39.7843,39.7306,39.7843,42115.0
2017-09-29 14:15:00,51.86,51.87,51.82,51.85,24936.0,39.7843,39.7919,39.7536,39.7766,24936.0
2017-09-29 14:20:00,51.84,51.87,51.84,51.85,20326.0,39.7689,39.7919,39.7689,39.7766,20326.0
2017-09-29 14:25:00,51.85,51.87,51.84,51.87,21527.0,39.7766,39.7919,39.7689,39.7919,21527.0
2017-09-29 14:30:00,51.87,51.9,51.85,51.9,28433.0,39.7919,39.8149,39.7766,39.8149,28433.0
2017-09-29 14:35:00,51.9,51.91,51.86,51.87,21269.0,39.8149,39.8226,39.7843,39.7919,21269.0
2017-09-29 14:40:00,51.87,51.89,51.85,51.85,30844.0,39.7919,39.8073,39.7766,39.7766,30844.0
2017-09-29 14:45:00,51.86,51.93,51.86,51.93,86840.0,39.7843,39.838,39.7843,39.838,86840.0
2017-09-29 14:50:00,51.92,51.96,51.9,51.91,35753.0,39.8303,39.861,39.8149,39.8226,35753.0
2017-09-29 14:55:00,51.91,51.94,51.9,51.94,35829.0,39.8226,39.8456,39.8149,39.8456,35829.0
2017-09-29 15:00:00,51.94,51.94,51.92,51.94,45663.0,39.8456,39.8456,39.8303,39.8456,45663.0
2017-09-29 15:05:00,51.93,51.94,51.88,51.9,40664.0,39.838,39.8456,39.7996,39.8149,40664.0
2017-09-29 15:10:00,51.9,51.9,51.87,51.9,27705.0,39.8149,39.8149,39.7919,39.8149,27705.0
2017-09-29 15:15:00,51.9,51.94,51.88,51.93,46795.0,39.8149,39.8456,39.7996,39.838,46795.0
2017-09-29 15:20:00,51.94,51.94,51.89,51.9,50624.0,39.8456,39.8456,39.8073,39.8149,50624.0
2017-09-29 15:25:00,51.9,51.9,51.82,51.83,49112.0,39.8149,39.8149,39.7536,39.7612,49112.0
2017-09-29 15:30:00,51.83,51.89,51.82,51.88,87009.0,39.7612,39.8073,39.7536,39.7996,87009.0
2017-09-29 15:35:00,51.89,51.9,51.85,51.86,90096.0,39.8073,39.8149,39.7766,39.7843,90096.0
2017-09-29 15:40:00,51.87,51.89,51.85,51.87,74751.0,39.7919,39.8073,39.7766,39.7919,74751.0
2017-09-29 15:45:00,51.87,51.92,51.84,51.91,162516.0,39.7919,39.8303,39.7689,39.8226,162516.0
2017-09-29 15:50:00,51.91,51.93,51.88,51.93,151422.0,39.8226,39.838,39.7996,39.838,151422.0
2017-09-29 15:55:00,51.93,51.97,51.86,51.94,400170.0,39.838,39.8686,39.7843,39.8456,400170.0
2017-10-02 09:30:00,51.94,52.12,51.88,51.9,72475.0,39.8456,39.9837,39.7996,39.8149,72475.0
2017-10-02 09:35:00,51.9,51.9,51.62,51.66,39784.0,39.8149,39.8149,39.6001,39.6308,39784.0
2017-10-02 09:40:00,51.66,51.68,51.6,51.63,43763.0,39.6308,39.6462,39.5848,39.6078,43763.0
2017-10-02 09:45:00,51.63,51.74,51.63,51.72,35918.0,39.6078,39.6922,39.6078,39.6769,35918.0
2017-10-02 09:50:00,51.72,51.77,51.63,51.68,45229.0,39.6769,39.7152,39.6078,39.6462,45229.0
2017-10-02 09:55:00,51.67,51.73,51.64,51.67,22287.0,39.6385,39.6845,39.6155,39.6385,22287.0
2017-10-02 10:00:00,51.66,51.8,51.65,51.7,49737.0,39.6308,39.7382,39.6232,39.6615,49737.0
2017-10-02 10:05:00,51.69,51.7,51.62,51.66,30632.0,39.6538,39.6615,39.6001,39.6308,30632.0
2017-10-02 10:10:00,51.66,51.68,51.64,51.65,22780.0,39.6308,39.6462,39.6155,39.6232,22780.0
2017-10-02 10:15:00,51.65,51.73,51.65,51.71,28551.0,39.6232,39.6845,39.6232,39.6692,28551.0
2017-10-02 10:20:00,51.72,51.76,51.64,51.65,38073.0,39.6769,39.7075,39.6155,39.6232,38073.0
2017-10-02 10:25:00,51.65,51.65,51.55,51.56,64037.0,39.6232,39.6232,39.5464,39.5541,64037.0
2017-10-02 10:30:00,51.55,51.56,51.51,51.52,37965.0,39.5464,39.5541,39.5158,39.5234,37965.0
2017-10-02 10:35:00,51.52,51.59,51.5,51.58,32927.0,39.5234,39.5771,39.5081,39.5695,32927.0
2017-10-02 10:40:00,51.57,51.58,51.52,51.55,33573.0,39.5618,39.5695,39.5234,39.5464,33573.0
2017-10-02 10:45:00,51.55,51.58,51.5,51.57,36167.0,39.5464,39.5695,39.5081,39.5618,36167.0
2017-10-02 10:50:00,51.58,51.6,51.52,51.57,50562.0,39.5695,39.5848,39.5234,39.5618,50562.0
2017-10-02 10:55:00,51.58,51.6,51.56,51.58,32743.0,39.5695,39.5848,39.5541,39.5695,32743.0
2017-10-02 11:00:00,51.59,51.68,51.58,51.65,34778.0,39.5771,39.6462,39.5695,39.6232,34778.0
2017-10-02 11:05:00,51.65,51.67,51.63,51.64,47207.0,39.6232,39.6385,39.6078,39.6155,47207.0
2017-10-02 11:10:00,51.65,51.65,51.63,51.64,49832.0,39.6232,39.6232,39.6078,39.6155,49832.0
2017-10-02 11:15:00,51.64,51.69,51.63,51.68,35898.0,39.6155,39.6538,39.6078,39.6462,35898.0
2017-10-02 11:20:00,51.68,51.69,51.66,51.68,24614.0,39.6462,39.6538,39.6308,39.6462,24614.0
2017-10-02 11:25:00,51.69,51.71,51.65,51.7,34406.0,39.6538,39.6692,39.6232,39.6615,34406.0
2017-10-02 11:30:00,51.7,51.8,51.69,51.79,31185.0,39.6615,39.7382,39.6538,39.7306,31185.0
2017-10-02 11:35:00,51.79,51.87,51.78,51.87,39806.0,39.7306,39.7919,39.7229,39.7919,39806.0
2017-10-02 11:40:00,51.87,51.95,51.84,51.95,38688.0,39.7919,39.8533,39.7689,39.8533,38688.0
2017-10-02 11:45:00,51.95,52.0,51.94,51.98,35143.0,39.8533,39.8917,39.8456,39.8763,35143.0
2017-10-02 11:50:00,51.98,52.03,51.96,51.98,40218.0,39.8763,39.9147,39.861,39.8763,40218.0
2017-10-02 11:55:00,51.99,52.03,51.99,52.01,28937.0,39.884,39.9147,39.884,39.8993,28937.0
2017-10-02 12:00:00,52.01,52.04,51.96,51.99,69696.0,39.8993,39.9223,39.861,39.884,69696.0
2017-10-02 12:05:00,52.0,52.03,51.99,52.02,28413.0,39.8917,39.9147,39.884,39.907,28413.0
2017-10-02 12:10:00,52.02,52.03,51.99,52.01,23097.0,39.907,39.9147,39.884,39.8993,23097.0
2017-10-02 12:15:00,52.01,52.09,52.01,52.08,40390.0,39.8993,39.9607,39.8993,39.953,40390.0
2017-10-02 12:20:00,52.08,52.11,52.04,52.05,40006.0,39.953,39.976,39.9223,39.93,40006.0
2017-10-02 12:25:00,52.04,52.05,52.03,52.03,17273.0,39.9223,39.93,39.9147,39.9147,17273.0
2017-10-02 12:30:00,52.04,52.09,52.03,52.09,20961.0,39.9223,39.9607,39.9147,39.9607,20961.0
2017-10-02 12:35:00,52.1,52.1,52.04,52.05,41406.0,39.9684,39.9684,39.9223,39.93,41406.0
2017-10-02 12:40:00,52.05,52.08,52.05,52.05,26011.0,39.93,39.953,39.93,39.93,26011.0
2017-10-02 12:45:00,52.05,52.1,52.04,52.09,28302.0,39.93,39.9684,39.9223,39.9607,28302.0
2017-10-02 12:50:00,52.1,52.11,52.08,52.1,19261.0,39.9684,39.976,39.953,39.9684,19261.0
2017-10-02 12:55:00,52.09,52.1,52.07,52.08,23994.0,39.9607,39.9684,39.9454,39.953,23994.0
2017-10-02 13:00:00,52.09,52.1,52.07,52.1,24473.0,39.9607,39.9684,39.9454,39.9684,24473.0
2017-10-02 13:05:00,52.09,52.11,52.04,52.08,31298.0,39.9607,39.976,39.9223,39.953,31298.0
2017-10-02 13:10:00,52.09,52.09,52.06,52.08,12316.0,39.9607,39.9607,39.9377,39.953,12316.0
2017-10-02 13:15:00,52.09,52.1,52.05,52.07,24118.0,39.9607,39.9684,39.93,39.9454,24118.0
2017-10-02 13:20:00,52.06,52.07,52.01,52.02,13064.0,39.9377,39.9454,39.8993,39.907,13064.0
2017-10-02 13:25:00,52.02,52.05,52.0,52.05,23655.0,39.907,39.93,39.8917,39.93,23655.0
2017-10-02 13:30:00,52.05,52.09,52.04,52.09,46081.0,39.93,39.9607,39.9223,39.9607,46081.0
2017-10-02 13:35:00,52.09,52.11,52.07,52.1,23721.0,39.9607,39.976,39.9454,39.9684,23721.0
2017-10-02 13:40:00,52.1,52.14,52.09,52.12,34082.0,39.9684,39.9991,39.9607,39.9837,34082.0
2017-10-02 13:45:00,52.13,52.15,52.11,52.11,18549.0,39.9914,40.0067,39.976,39.976,18549.0
2017-10-02 13:50:00,52.12,52.12,52.1,52.12,22350.0,39.9837,39.9837,39.9684,39.9837,22350.0
2017-10-02 13:55:00,52.11,52.21,52.11,52.17,53918.0,39.976,40.0528,39.976,40.0221,53918.0
2017-10-02 14:00:00,52.18,52.18,52.11,52.14,21586.0,40.0297,40.0297,39.976,39.9991,21586.0
2017-10-02 14:05:00,52.14,52.23,52.13,52.22,82482.0,39.9991,40.0681,39.9914,40.0604,82482.0
2017-10-02 14:10:00,52.22,52.24,52.19,52.2,153719.0,40.0604,40.0758,40.0374,40.0451,153719.0
2017-10-02 14:15:00,52.2,52.24,52.16,52.23,71517.0,40.0451,40.0758,40.0144,40.0681,71517.0
2017-10-02 14:20:00,52.24,52.3,52.23,52.3,50502.0,40.0758,40.1218,40.0681,40.1218,50502.0
2017-10-02 14:25:00,52.3,52.3,52.22,52.23,72059.0,40.1218,40.1218,40.0604,40.0681,72059.0
2017-10-02 14:30:00,52.23,52.23,52.12,52.17,48829.0,40.0681,40.0681,39.9837,40.0221,48829.0
2017-10-02 14:35:00,52.16,52.2,52.15,52.17,40413.0,40.0144,40.0451,40.0067,40.0221,40413.0
2017-10-02 14:40:00,52.16,52.2,52.16,52.19,20532.0,40.0144,40.0451,40.0144,40.0374,20532.0
2017-10-02 14:45:00,52.2,52.23,52.18,52.23,47003.0,40.0451,40.0681,40.0297,40.0681,47003.0
2017-10-02 14:50:00,52.23,52.27,52.22,52.24,34497.0,40.0681,40.0988,40.0604,40.0758,34497.0
2017-10-02 14:55:00,52.24,52.24,52.2,52.23,26124.0,40.0758,40.0758,40.0451,40.0681,26124.0
2017-10-02 15:00:00,52.22,52.22,52.19,52.22,45648.0,40.0604,40.0604,40.0374,40.0604,45648.0
2017-10-02 15:05:00,52.22,52.26,52.22,52.25,77787.0,40.0604,40.0911,40.0604,40.0834,77787.0
2017-10-02 15:10:00,52.24,52.25,52.17,52.18,40709.0,40.0758,40.0834,40.0221,40.0297,40709.0
2017-10-02 15:15:00,52.17,52.2,52.16,52.18,77660.0,40.0221,40.0451,40.0144,40.0297,77660.0
2017-10-02 15:20:00,52.19,52.23,52.17,52.22,46413.0,40.0374,40.0681,40.0221,40.0604,46413.0
2017-10-02 15:25:00,52.22,52.24,52.2,52.24,68802.0,40.0604,40.0758,40.0451,40.0758,68802.0
2017-10-02 15:30:00,52.23,52.24,52.16,52.18,63762.0,40.0681,40.0758,40.0144,40.0297,63762.0
2017-10-02 15:35:00,52.17,52.18,52.13,52.16,57530.0,40.0221,40.0297,39.9914,40.0144,57530.0
2017-10-02 15:40:00,52.16,52.17,52.13,52.14,75968.0,40.0144,40.0221,39.9914,39.9991,75968.0
2017-10-02 15:45:00,52.14,52.16,52.1,52.1,77528.0,39.9991,40.0144,39.9684,39.9684,77528.0
2017-10-02 15:50:00,52.1,52.11,52.07,52.09,93563.0,39.9684,39.976,39.9454,39.9607,93563.0
2017-10-02 15:55:00,52.09,52.19,52.07,52.19,212193.0,39.9607,40.0374,39.9454,40.0374,212193.0
2017-10-03 09:30:00,52.12,52.23,51.98,52.23,81207.0,39.9837,40.0681,39.8763,40.0681,81207.0
2017-10-03 09:35:00,52.22,52.22,52.02,52.14,47981.0,40.0604,40.0604,39.907,39.9991,47981.0
2017-10-03 09:40:00,52.15,52.15,52.06,52.12,37736.0,40.0067,40.0067,39.9377,39.9837,37736.0
2017-10-03 09:45:00,52.12,52.14,51.99,52.01,41237.0,39.9837,39.9991,39.884,39.8993,41237.0
2017-10-03 09:50:00,52.02,52.13,52.0,52.08,32179.0,39.907,39.9914,39.8917,39.953,32179.0
2017-10-03 09:55:00,52.09,52.1,52.04,52.08,30115.0,39.9607,39.9684,39.9223,39.953,30115.0
2017-10-03 10:00:00,52.09,52.11,52.01,52.02,79304.0,39.9607,39.976,39.8993,39.907,79304.0
2017-10-03 10:05:00,52.02,52.02,51.91,51.91,79736.0,39.907,39.907,39.8226,39.8226,79736.0
2017-10-03 10:10:00,51.92,52.01,51.91,51.98,20105.0,39.8303,39.8993,39.8226,39.8763,20105.0
2017-10-03 10:15:00,51.99,52.03,51.98,52.02,16299.0,39.884,39.9147,39.8763,39.907,16299.0
2017-10-03 10:20:00,52.02,52.03,51.96,51.97,36504.0,39.907,39.9147,39.861,39.8686,36504.0
2017-10-03 10:25:00,51.97,52.05,51.97,52.0,21613.0,39.8686,39.93,39.8686,39.8917,21613.0
2017-10-03 10:30:00,52.0,52.05,51.98,52.01,60446.0,39.8917,39.93,39.8763,39.8993,60446.0
2017-10-03 10:35:00,52.0,52.04,51.98,52.01,37975.0,39.8917,39.9223,39.8763,39.8993,37975.0
2017-10-03 10:40:00,52.01,52.08,52.0,52.07,34125.0,39.8993,39.953,39.8917,39.9454,34125.0
2017-10-03 10:45:00,52.08,52.17,52.07,52.17,24621.0,39.953,40.0221,39.9454,40.0221,24621.0
2017-10-03 10:50:00,52.16,52.18,52.12,52.15,24709.0,40.0144,40.0297,39.9837,40.0067,24709.0
2017-10-03 10:55:00,52.14,52.19,52.14,52.18,27275.0,39.9991,40.0374,39.9991,40.0297,27275.0
2017-10-03 11:00:00,52.17,52.2,52.15,52.17,14432.0,40.0221,40.0451,40.0067,40.0221,14432.0
2017-10-03 11:05:00,52.18,52.18,52.13,52.16,14716.0,40.0297,40.0297,39.9914,40.0144,14716.0
2017-10-03 11:10:00,52.16,52.17,52.13,52.15,14201.0,40.0144,40.0221,39.9914,40.0067,14201.0
2017-10-03 11:15:00,52.14,52.2,52.13,52.14,37905.0,39.9991,40.0451,39.9914,39.9991,37905.0
2017-10-03 11:20:00,52.13,52.14,52.07,52.07,21790.0,39.9914,39.9991,39.9454,39.9454,21790.0
2017-10-03 11:25:00,52.08,52.09,52.05,52.07,38805.0,39.953,39.9607,39.93,39.9454,38805.0
2017-10-03 11:30:00,52.07,52.07,52.05,52.06,18203.0,39.9454,39.9454,39.93,39.9377,18203.0
2017-10-03 11:35:00,52.06,52.11,52.06,52.06,37112.0,39.9377,39.976,39.9377,39.9377,37112.0
2017-10-03 11:40:00,52.06,52.07,52.03,52.04,75829.0,39.9377,39.9454,39.9147,39.9223,75829.0
2017-10-03 11:45:00,52.03,52.07,52.03,52.04,22127.0,39.9147,39.9454,39.9147,39.9223,22127.0
2017-10-03 11:50:00,52.04,52.09,52.02,52.08,22257.0,39.9223,39.9607,39.907,39.953,22257.0
2017-10-03 11:55:00,52.08,52.09,52.05,52.07,19706.0,39.953,39.9607,39.93,39.9454,19706.0
2017-10-03 12:00:00,52.06,52.06,52.02,52.03,22390.0,39.9377,39.9377,39.907,39.9147,22390.0
2017-10-03 12:05:00,52.02,52.02,51.98,52.0,22075.0,39.907,39.907,39.8763,39.8917,22075.0
2017-10-03 12:10:00,51.99,52.0,51.95,51.96,22638.0,39.884,39.8917,39.8533,39.861,22638.0
2017-10-03 12:15:00,51.96,51.96,51.94,51.95,23645.0,39.861,39.861,39.8456,39.8533,23645.0
2017-10-03 12:20:00,51.95,51.95,51.91,51.91,17382.0,39.8533,39.8533,39.8226,39.8226,17382.0
2017-10-03 12:25:00,51.91,51.93,51.9,51.92,22512.0,39.8226,39.838,39.8149,39.8303,22512.0
2017-10-03 12:30:00,51.92,51.95,51.91,51.95,17986.0,39.8303,39.8533,39.8226,39.8533,17986.0
2017-10-03 12:35:00,51.95,51.97,51.94,51.96,14661.0,39.8533,39.8686,39.8456,39.861,14661.0
2017-10-03 12:40:00,51.95,52.02,51.95,51.99,22881.0,39.8533,39.907,39.8533,39.884,22881.0
2017-10-03 12:45:00,51.99,52.03,51.98,52.03,14622.0,39.884,39.9147,39.8763,39.9147,14622.0
2017-10-03 12:50:00,52.03,52.03,51.99,52.01,17891.0,39.9147,39.9147,39.884,39.8993,17891.0
2017-10-03 12:55:00,52.01,52.01,51.99,52.0,22401.0,39.8993,39.8993,39.884,39.8917,22401.0
2017-10-03 13:00:00,52.0,52.02,51.99,52.02,24878.0,39.8917,39.907,39.884,39.907,24878.0
2017-10-03 13:05:00,52.01,52.03,52.0,52.02,25836.0,39.8993,39.9147,39.8917,39.907,25836.0
2017-10-03 13:10:00,52.02,52.04,52.01,52.04,22311.0,39.907,39.9223,39.8993,39.9223,22311.0
2017-10-03 13:15:00,52.03,52.09,52.03,52.09,111812.0,39.9147,39.9607,39.9147,39.9607,111812.0
2017-10-03 13:20:00,52.09,52.1,52.06,52.09,15904.0,39.9607,39.9684,39.9377,39.9607,15904.0
2017-10-03 13:25:00,52.08,52.12,52.07,52.12,19607.0,39.953,39.9837,39.9454,39.9837,19607.0
2017-10-03 13:30:00,52.12,52.13,52.07,52.08,21824.0,39.9837,39.9914,39.9454,39.953,21824.0
2017-10-03 13:35:00,52.07,52.09,52.05,52.05,15075.0,39.9454,39.9607,39.93,39.93,15075.0
2017-10-03 13:40:00,52.05,52.09,52.05,52.08,10110.0,39.93,39.9607,39.93,39.953,10110.0
2017-10-03 13:45:00,52.09,52.11,52.08,52.11,15841.0,39.9607,39.976,39.953,39.976,15841.0
2017-10-03 13:50:00,52.11,52.12,52.09,52.12,21380.0,39.976,39.9837,39.9607,39.9837,21380.0
2017-10-03 13:55:00,52.11,52.13,52.11,52.12,10300.0,39.976,39.9914,39.976,39.9837,10300.0
2017-10-03 14:00:00,52.12,52.14,52.1,52.1,20738.0,39.9837,39.9991,39.9684,39.9684,20738.0
2017-10-03 14:05:00,52.11,52.12,52.09,52.11,31598.0,39.976,39.9837,39.9607,39.976,31598.0
2017-10-03 14:10:00,52.12,52.13,52.1,52.11,16503.0,39.9837,39.9914,39.9684,39.976,16503.0
2017-10-03 14:15:00,52.12,52.15,52.11,52.14,27874.0,39.9837,40.0067,39.976,39.9991,27874.0
2017-10-03 14:20:00,52.14,52.16,52.13,52.16,18578.0,39.9991,40.0144,39.9914,40.0144,18578.0
2017-10-03 14:25:00,52.16,52.22,52.15,52.21,20337.0,40.0144,40.0604,40.0067,40.0528,20337.0
2017-10-03 14:30:00,52.21,52.22,52.17,52.22,25835.0,40.0528,40.0604,40.0221,40.0604,25835.0
2017-10-03 14:35:00,52.22,52.22,52.2,52.22,18650.0,40.0604,40.0604,40.0451,40.0604,18650.0
2017-10-03 14:40:00,52.22,52.26,52.21,52.25,34750.0,40.0604,40.0911,40.0528,40.0834,34750.0
2017-10-03 14:45:00,52.25,52.26,52.22,52.24,35184.0,40.0834,40.0911,40.0604,40.0758,35184.0
2017-10-03 14:50:00,52.24,52.27,52.24,52.27,20129.0,40.0758,40.0988,40.0758,40.0988,20129.0
2017-10-03 14:55:00,52.27,52.3,52.26,52.3,21441.0,40.0988,40.1218,40.0911,40.1218,21441.0
2017-10-03 15:00:00,52.29,52.3,52.26,52.27,25222.0,40.1141,40.1218,40.0911,40.0988,25222.0
2017-10-03 15:05:00,52.27,52.3,52.26,52.29,30973.0,40.0988,40.1218,40.0911,40.1141,30973.0
2017-10-03 15:10:00,52.28,52.32,52.26,52.31,26443.0,40.1065,40.1371,40.0911,40.1295,26443.0
2017-10-03 15:15:00,52.32,52.34,52.3,52.32,25713.0,40.1371,40.1525,40.1218,40.1371,25713.0
2017-10-03 15:20:00,52.32,52.34,52.29,52.34,34549.0,40.1371,40.1525,40.1141,40.1525,34549.0
2017-10-03 15:25:00,52.34,52.35,52.32,52.32,25710.0,40.1525,40.1602,40.1371,40.1371,25710.0
2017-10-03 15:30:00,52.33,52.35,52.3,52.34,30427.0,40.1448,40.1602,40.1218,40.1525,30427.0
2017-10-03 15:35:00,52.35,52.36,52.33,52.36,42725.0,40.1602,40.1678,40.1448,40.1678,42725.0
2017-10-03 15:40:00,52.36,52.36,52.32,52.35,54356.0,40.1678,40.1678,40.1371,40.1602,54356.0
2017-10-03 15:45:00,52.35,52.38,52.34,52.38,61715.0,40.1602,40.1832,40.1525,40.1832,61715.0
2017-10-03 15:50:00,52.38,52.42,52.37,52.4,61423.0,40.1832,40.2139,40.1755,40.1985,61423.0
2017-10-03 15:55:00,52.4,52.41,52.37,52.39,155627.0,40.1985,40.2062,40.1755,40.1908,155627.0
2017-10-04 09:30:00,52.42,52.55,52.4,52.54,105696.0,40.2139,40.3136,40.1985,40.3059,105696.0
2017-10-04 09:35:00,52.55,52.55,52.38,52.55,39870.0,40.3136,40.3136,40.1832,40.3136,39870.0
2017-10-04 09:40:00,52.55,52.55,52.43,52.43,51391.0,40.3136,40.3136,40.2215,40.2215,51391.0
2017-10-04 09:45:00,52.43,52.53,52.42,52.49,46077.0,40.2215,40.2982,40.2139,40.2676,46077.0
2017-10-04 09:50:00,52.49,52.53,52.48,52.53,42619.0,40.2676,40.2982,40.2599,40.2982,42619.0
2017-10-04 09:55:00,52.53,52.53,52.48,52.53,25445.0,40.2982,40.2982,40.2599,40.2982,25445.0
2017-10-04 10:00:00,52.53,52.56,52.5,52.53,54151.0,40.2982,40.3213,40.2752,40.2982,54151.0
2017-10-04 10:05:00,52.54,52.55,52.48,52.48,27248.0,40.3059,40.3136,40.2599,40.2599,27248.0
2017-10-04 10:10:00,52.48,52.55,52.47,52.55,23704.0,40.2599,40.3136,40.2522,40.3136,23704.0
2017-10-04 10:15:00,52.55,52.55,52.47,52.5,26397.0,40.3136,40.3136,40.2522,40.2752,26397.0
2017-10-04 10:20:00,52.5,52.54,52.49,52.52,27603.0,40.2752,40.3059,40.2676,40.2906,27603.0
2017-10-04 10:25:00,52.52,52.54,52.52,52.54,22489.0,40.2906,40.3059,40.2906,40.3059,22489.0
2017-10-04 10:30:00,52.54,52.54,52.5,52.52,34765.0,40.3059,40.3059,40.2752,40.2906,34765.0
2017-10-04 10:35:00,52.52,52.57,52.5,52.54,134045.0,40.2906,40.3289,40.2752,40.3059,134045.0
2017-10-04 10:40:00,52.54,52.55,52.5,52.52,24534.0,40.3059,40.3136,40.2752,40.2906,24534.0
2017-10-04 10:45:00,52.51,52.65,52.49,52.65,25426.0,40.2829,40.3903,40.2676,40.3903,25426.0
2017-10-04 10:50:00,52.64,52.65,52.57,52.57,18678.0,40.3826,40.3903,40.3289,40.3289,18678.0
2017-10-04 10:55:00,52.57,52.62,52.55,52.61,16788.0,40.3289,40.3673,40.3136,40.3596,16788.0
2017-10-04 11:00:00,52.62,52.63,52.55,52.58,19900.0,40.3673,40.375,40.3136,40.3366,19900.0
2017-10-04 11:05:00,52.57,52.57,52.51,52.55,21169.0,40.3289,40.3289,40.2829,40.3136,21169.0
2017-10-04 11:10:00,52.54,52.56,52.51,52.52,27050.0,40.3059,40.3213,40.2829,40.2906,27050.0
2017-10-04 11:15:00,52.52,52.54,52.51,52.54,22463.0,40.2906,40.3059,40.2829,40.3059,22463.0
2017-10-04 11:20:00,52.53,52.54,52.47,52.49,23663.0,40.2982,40.3059,40.2522,40.2676,23663.0
2017-10-04 11:25:00,52.48,52.55,52.48,52.55,19842.0,40.2599,40.3136,40.2599,40.3136,19842.0
2017-10-04 11:30:00,52.55,52.57,52.53,52.55,22329.0,40.3136,40.3289,40.2982,40.3136,22329.0
2017-10-04 11:35:00,52.55,52.58,52.54,52.57,16503.0,40.3136,40.3366,40.3059,40.3289,16503.0
2017-10-04 11:40:00,52.57,52.59,52.55,52.59,17698.0,40.3289,40.3443,40.3136,40.3443,17698.0
2017-10-04 11:45:00,52.59,52.62,52.58,52.61,13254.0,40.3443,40.3673,40.3366,40.3596,13254.0
2017-10-04 11:50:00,52.6,52.66,52.6,52.63,22973.0,40.3519,40.398,40.3519,40.375,22973.0
2017-10-04 11:55:00,52.63,52.69,52.62,52.67,16557.0,40.375,40.421,40.3673,40.4056,16557.0
2017-10-04 12:00:00,52.66,52.69,52.66,52.66,18440.0,40.398,40.421,40.398,40.398,18440.0
2017-10-04 12:05:00,52.66,52.7,52.66,52.7,139575.0,40.398,40.4287,40.398,40.4287,139575.0
2017-10-04 12:10:00,52.71,52.73,52.65,52.68,49681.0,40.4363,40.4517,40.3903,40.4133,49681.0
2017-10-04 12:15:00,52.68,52.68,52.61,52.64,30185.0,40.4133,40.4133,40.3596,40.3826,30185.0
2017-10-04 12:20:00,52.64,52.66,52.63,52.63,26394.0,40.3826,40.398,40.375,40.375,26394.0
2017-10-04 12:25:00,52.63,52.65,52.6,52.64,20557.0,40.375,40.3903,40.3519,40.3826,20557.0
2017-10-04 12:30:00,52.64,52.67,52.63,52.67,16710.0,40.3826,40.4056,40.375,40.4056,16710.0
2017-10-04 12:35:00,52.67,52.68,52.64,52.67,22964.0,40.4056,40.4133,40.3826,40.4056,22964.0
2017-10-04 12:40:00,52.66,52.67,52.61,52.61,11932.0,40.398,40.4056,40.3596,40.3596,11932.0
2017-10-04 12:45:00,52.61,52.62,52.6,52.62,12045.0,40.3596,40.3673,40.3519,40.3673,12045.0
2017-10-04 12:50:00,52.62,52.64,52.6,52.63,16701.0,40.3673,40.3826,40.3519,40.375,16701.0
2017-10-04 12:55:00,52.63,52.63,52.57,52.59,22291.0,40.375,40.375,40.3289,40.3443,22291.0
2017-10-04 13:00:00,52.58,52.62,52.55,52.6,18840.0,40.3366,40.3673,40.3136,40.3519,18840.0
2017-10-04 13:05:00,52.59,52.61,52.58,52.58,10296.0,40.3443,40.3596,40.3366,40.3366,10296.0
2017-10-04 13:10:00,52.58,52.63,52.57,52.62,11013.0,40.3366,40.375,40.3289,40.3673,11013.0
2017-10-04 13:15:00,52.62,52.62,52.59,52.59,8871.0,40.3673,40.3673,40.3443,40.3443,8871.0
2017-10-04 13:20:00,52.6,52.61,52.59,52.61,13949.0,40.3519,40.3596,40.3443,40.3596,13949.0
2017-10-04 13:25:00,52.6,52.64,52.6,52.63,16687.0,40.3519,40.3826,40.3519,40.375,16687.0
2017-10-04 13:30:00,52.63,52.64,52.62,52.63,10261.0,40.375,40.3826,40.3673,40.375,10261.0
2017-10-04 13:35:00,52.63,52.64,52.59,52.6,20727.0,40.375,40.3826,40.3443,40.3519,20727.0
2017-10-04 13:40:00,52.6,52.6,52.57,52.58,17258.0,40.3519,40.3519,40.3289,40.3366,17258.0
2017-10-04 13:45:00,52.58,52.59,52.47,52.5,32756.0,40.3366,40.3443,40.2522,40.2752,32756.0
2017-10-04 13:50:00,52.5,52.53,52.49,52.52,20724.0,40.2752,40.2982,40.2676,40.2906,20724.0
2017-10-04 13:55:00,52.52,52.54,52.5,52.53,23785.0,40.2906,40.3059,40.2752,40.2982,23785.0
2017-10-04 14:00:00,52.54,52.55,52.53,52.54,13378.0,40.3059,40.3136,40.2982,40.3059,13378.0
2017-10-04 14:05:00,52.54,52.58,52.53,52.56,41476.0,40.3059,40.3366,40.2982,40.3213,41476.0
2017-10-04 14:10:00,52.55,52.59,52.55,52.58,12768.0,40.3136,40.3443,40.3136,40.3366,12768.0
2017-10-04 14:15:00,52.58,52.58,52.54,52.56,13252.0,40.3366,40.3366,40.3059,40.3213,13252.0
2017-10-04 14:20:00,52.55,52.55,52.53,52.55,17816.0,40.3136,40.3136,40.2982,40.3136,17816.0
2017-10-04 14:25:00,52.55,52.56,52.53,52.55,15173.0,40.3136,40.3213,40.2982,40.3136,15173.0
2017-10-04 14:30:00,52.55,52.56,52.53,52.55,14689.0,40.3136,40.3213,40.2982,40.3136,14689.0
2017-10-04 14:35:00,52.54,52.57,52.54,52.57,17859.0,40.3059,40.3289,40.3059,40.3289,17859.0
2017-10-04 14:40:00,52.56,52.58,52.55,52.56,9120.0,40.3213,40.3366,40.3136,40.3213,9120.0
2017-10-04 14:45:00,52.56,52.58,52.55,52.58,23189.0,40.3213,40.3366,40.3136,40.3366,23189.0
2017-10-04 14:50:00,52.57,52.61,52.55,52.61,26877.0,40.3289,40.3596,40.3136,40.3596,26877.0
2017-10-04 14:55:00,52.61,52.61,52.58,52.59,17827.0,40.3596,40.3596,40.3366,40.3443,17827.0
2017-10-04 15:00:00,52.59,52.59,52.57,52.59,18381.0,40.3443,40.3443,40.3289,40.3443,18381.0
2017-10-04 15:05:00,52.59,52.6,52.58,52.59,18990.0,40.3443,40.3519,40.3366,40.3443,18990.0
2017-10-04 15:10:00,52.59,52.59,52.57,52.58,21427.0,40.3443,40.3443,40.3289,40.3366,21427.0
2017-10-04 15:15:00,52.58,52.6,52.56,52.58,19784.0,40.3366,40.3519,40.3213,40.3366,19784.0
2017-10-04 15:20:00,52.59,52.61,52.57,52.6,25635.0,40.3443,40.3596,40.3289,40.3519,25635.0
2017-10-04 15:25:00,52.59,52.6,52.57,52.57,18068.0,40.3443,40.3519,40.3289,40.3289,18068.0
2017-10-04 15:30:00,52.58,52.58,52.54,52.54,31905.0,40.3366,40.3366,40.3059,40.3059,31905.0
2017-10-04 15:35:00,52.55,52.55,52.52,52.53,36822.0,40.3136,40.3136,40.2906,40.2982,36822.0
2017-10-04 15:40:00,52.54,52.54,52.48,52.5,102682.0,40.3059,40.3059,40.2599,40.2752,102682.0
2017-10-04 15:45:00,52.51,52.52,52.47,52.49,65333.0,40.2829,40.2906,40.2522,40.2676,65333.0
2017-10-04 15:50:00,52.5,52.5,52.45,52.49,57387.0,40.2752,40.2752,40.2369,40.2676,57387.0
2017-10-04 15:55:00,52.49,52.53,52.47,52.51,125897.0,40.2676,40.2982,40.2522,40.2829,125897.0
2017-10-05 09:30:00,52.5,52.63,52.31,52.44,77755.0,40.2752,40.375,40.1295,40.2292,77755.0
2017-10-05 09:35:00,52.43,52.69,52.43,52.6,21946.0,40.2215,40.421,40.2215,40.3519,21946.0
2017-10-05 09:40:00,52.62,52.77,52.56,52.75,36025.0,40.3673,40.4824,40.3213,40.467,36025.0
2017-10-05 09:45:00,52.75,52.83,52.73,52.82,26194.0,40.467,40.5284,40.4517,40.5207,26194.0
2017-10-05 09:50:00,52.82,52.88,52.78,52.87,33813.0,40.5207,40.5667,40.49,40.5591,33813.0
2017-10-05 09:55:00,52.87,52.9,52.81,52.83,49051.0,40.5591,40.5821,40.513,40.5284,49051.0
2017-10-05 10:00:00,52.84,52.85,52.75,52.8,37491.0,40.5361,40.5437,40.467,40.5054,37491.0
2017-10-05 10:05:00,52.8,52.84,52.8,52.83,35661.0,40.5054,40.5361,40.5054,40.5284,35661.0
2017-10-05 10:10:00,52.83,52.87,52.79,52.79,30192.0,40.5284,40.5591,40.4977,40.4977,30192.0
2017-10-05 10:15:00,52.79,52.83,52.76,52.77,31862.0,40.4977,40.5284,40.4747,40.4824,31862.0
2017-10-05 10:20:00,52.77,52.8,52.75,52.79,22338.0,40.4824,40.5054,40.467,40.4977,22338.0
2017-10-05 10:25:00,52.79,52.79,52.64,52.65,29154.0,40.4977,40.4977,40.3826,40.3903,29154.0
2017-10-05 10:30:00,52.65,52.7,52.64,52.66,31978.0,40.3903,40.4287,40.3826,40.398,31978.0
2017-10-05 10:35:00,52.66,52.67,52.56,52.62,37985.0,40.398,40.4056,40.3213,40.3673,37985.0
2017-10-05 10:40:00,52.62,52.65,52.55,52.55,16275.0,40.3673,40.3903,40.3136,40.3136,16275.0
2017-10-05 10:45:00,52.55,52.62,52.54,52.62,27011.0,40.3136,40.3673,40.3059,40.3673,27011.0
2017-10-05 10:50:00,52.63,52.64,52.59,52.62,24943.0,40.375,40.3826,40.3443,40.3673,24943.0
2017-10-05 10:55:00,52.61,52.62,52.59,52.62,27727.0,40.3596,40.3673,40.3443,40.3673,27727.0
2017-10-05 11:00:00,52.62,52.66,52.62,52.65,31670.0,40.3673,40.398,40.3673,40.3903,31670.0
2017-10-05 11:05:00,52.66,52.66,52.62,52.64,37401.0,40.398,40.398,40.3673,40.3826,37401.0
2017-10-05 11:10:00,52.63,52.68,52.62,52.68,36028.0,40.375,40.4133,40.3673,40.4133,36028.0
2017-10-05 11:15:00,52.68,52.69,52.65,52.66,25360.0,40.4133,40.421,40.3903,40.398,25360.0
2017-10-05 11:20:00,52.67,52.68,52.63,52.64,14910.0,40.4056,40.4133,40.375,40.3826,14910.0
2017-10-05 11:25:00,52.64,52.71,52.63,52.68,41105.0,40.3826,40.4363,40.375,40.4133,41105.0
2017-10-05 11:30:00,52.67,52.82,52.67,52.82,27920.0,40.4056,40.5207,40.4056,40.5207,27920.0
2017-10-05 11:35:00,52.83,52.83,52.77,52.79,15587.0,40.5284,40.5284,40.4824,40.4977,15587.0
2017-10-05 11:40:00,52.79,52.83,52.78,52.78,20216.0,40.4977,40.5284,40.49,40.49,20216.0
2017-10-05 11:45:00,52.79,52.81,52.78,52.8,32666.0,40.4977,40.513,40.49,40.5054,32666.0
2017-10-05 11:50:00,52.8,52.84,52.79,52.83,80098.0,40.5054,40.5361,40.4977,40.5284,80098.0
2017-10-05 11:55:00,52.82,52.85,52.82,52.85,9553.0,40.5207,40.5437,40.5207,40.5437,9553.0
2017-10-05 12:00:00,52.86,52.87,52.83,52.85,12096.0,40.5514,40.5591,40.5284,40.5437,12096.0
2017-10-05 12:05:00,52.86,52.9,52.85,52.88,15721.0,40.5514,40.5821,40.5437,40.5667,15721.0
2017-10-05 12:10:00,52.89,52.9,52.87,52.88,10734.0,40.5744,40.5821,40.5591,40.5667,10734.0
2017-10-05 12:15:00,52.88,52.95,52.87,52.95,19877.0,40.5667,40.6204,40.5591,40.6204,19877.0
2017-10-05 12:20:00,52.95,52.97,52.93,52.97,10464.0,40.6204,40.6358,40.6051,40.6358,10464.0
2017-10-05 12:25:00,52.97,52.98,52.91,52.91,18570.0,40.6358,40.6435,40.5898,40.5898,18570.0
2017-10-05 12:30:00,52.92,52.92,52.86,52.87,11832.0,40.5974,40.5974,40.5514,40.5591,11832.0
2017-10-05 12:35:00,52.87,52.88,52.85,52.87,8702.0,40.5591,40.5667,40.5437,40.5591,8702.0
2017-10-05 12:40:00,52.88,52.89,52.87,52.87,8614.0,40.5667,40.5744,40.5591,40.5591,8614.0
2017-10-05 12:45:00,52.87,52.95,52.87,52.95,30847.0,40.5591,40.6204,40.5591,40.6204,30847.0
2017-10-05 12:50:00,52.95,52.96,52.93,52.94,13649.0,40.6204,40.6281,40.6051,40.6128,13649.0
2017-10-05 12:55:00,52.94,52.97,52.92,52.96,36112.0,40.6128,40.6358,40.5974,40.6281,36112.0
2017-10-05 13:00:00,52.96,52.99,52.92,52.97,25276.0,40.6281,40.6511,40.5974,40.6358,25276.0
2017-10-05 13:05:00,52.96,53.01,52.96,52.96,31901.0,40.6281,40.6665,40.6281,40.6281,31901.0
2017-10-05 13:10:00,52.96,52.98,52.95,52.98,10671.0,40.6281,40.6435,40.6204,40.6435,10671.0
2017-10-05 13:15:00,52.98,52.99,52.95,52.98,17554.0,40.6435,40.6511,40.6204,40.6435,17554.0
2017-10-05 13:20:00,52.98,52.99,52.97,52.97,9327.0,40.6435,40.6511,40.6358,40.6358,9327.0
2017-10-05 13:25:00,52.97,52.99,52.94,52.95,15272.0,40.6358,40.6511,40.6128,40.6204,15272.0
2017-10-05 13:30:00,52.95,52.96,52.9,52.9,34981.0,40.6204,40.6281,40.5821,40.5821,34981.0
2017-10-05 13:35:00,52.9,52.93,52.89,52.92,12747.0,40.5821,40.6051,40.5744,40.5974,12747.0
2017-10-05 13:40:00,52.91,52.93,52.9,52.92,16197.0,40.5898,40.6051,40.5821,40.5974,16197.0
2017-10-05 13:45:00,52.92,52.94,52.91,52.94,25871.0,40.5974,40.6128,40.5898,40.6128,25871.0
2017-10-05 13:50:00,52.94,52.94,52.91,52.92,12242.0,40.6128,40.6128,40.5898,40.5974,12242.0
2017-10-05 13:55:00,52.92,52.92,52.88,52.89,15369.0,40.5974,40.5974,40.5667,40.5744,15369.0
2017-10-05 14:00:00,52.88,52.93,52.87,52.92,11351.0,40.5667,40.6051,40.5591,40.5974,11351.0
2017-10-05 14:05:00,52.92,52.93,52.85,52.87,26782.0,40.5974,40.6051,40.5437,40.5591,26782.0
2017-10-05 14:10:00,52.87,52.88,52.84,52.87,23928.0,40.5591,40.5667,40.5361,40.5591,23928.0
2017-10-05 14:15:00,52.87,52.87,52.84,52.84,18326.0,40.5591,40.5591,40.5361,40.5361,18326.0
2017-10-05 14:20:00,52.85,52.88,52.84,52.85,22127.0,40.5437,40.5667,40.5361,40.5437,22127.0
2017-10-05 14:25:00,52.85,52.86,52.81,52.81,13170.0,40.5437,40.5514,40.513,40.513,13170.0
2017-10-05 14:30:00,52.82,52.82,52.79,52.8,39033.0,40.5207,40.5207,40.4977,40.5054,39033.0
2017-10-05 14:35:00,52.81,52.84,52.8,52.81,13988.0,40.513,40.5361,40.5054,40.513,13988.0
2017-10-05 14:40:00,52.82,52.83,52.8,52.82,8081.0,40.5207,40.5284,40.5054,40.5207,8081.0
2017-10-05 14:45:00,52.83,52.87,52.83,52.87,15557.0,40.5284,40.5591,40.5284,40.5591,15557.0
2017-10-05 14:50:00,52.87,52.87,52.84,52.85,18251.0,40.5591,40.5591,40.5361,40.5437,18251.0
2017-10-05 14:55:00,52.86,52.88,52.85,52.87,15330.0,40.5514,40.5667,40.5437,40.5591,15330.0
2017-10-05 15:00:00,52.87,52.9,52.86,52.87,18727.0,40.5591,40.5821,40.5514,40.5591,18727.0
2017-10-05 15:05:00,52.86,52.9,52.85,52.9,77667.0,40.5514,40.5821,40.5437,40.5821,77667.0
2017-10-05 15:10:00,52.9,52.91,52.87,52.88,31491.0,40.5821,40.5898,40.5591,40.5667,31491.0
2017-10-05 15:15:00,52.88,52.89,52.83,52.84,34261.0,40.5667,40.5744,40.5284,40.5361,34261.0
2017-10-05 15:20:00,52.84,52.84,52.76,52.76,33341.0,40.5361,40.5361,40.4747,40.4747,33341.0
2017-10-05 15:25:00,52.76,52.77,52.71,52.71,45078.0,40.4747,40.4824,40.4363,40.4363,45078.0
2017-10-05 15:30:00,52.71,52.73,52.71,52.72,42194.0,40.4363,40.4517,40.4363,40.444,42194.0
2017-10-05 15:35:00,52.73,52.73,52.69,52.7,69256.0,40.4517,40.4517,40.421,40.4287,69256.0
2017-10-05 15:40:00,52.71,52.71,52.65,52.65,50677.0,40.4363,40.4363,40.3903,40.3903,50677.0
2017-10-05 15:45:00,52.65,52.68,52.59,52.6,111134.0,40.3903,40.4133,40.3443,40.3519,111134.0
2017-10-05 15:50:00,52.6,52.64,52.59,52.64,95182.0,40.3519,40.3826,40.3443,40.3826,95182.0
2017-10-05 15:55:00,52.63,52.64,52.56,52.58,340987.0,40.375,40.3826,40.3213,40.3366,340987.0
2017-10-06 09:30:00,52.83,52.99,52.81,52.99,93448.0,40.5284,40.6511,40.513,40.6511,93448.0
2017-10-06 09:35:00,52.99,53.16,52.97,53.15,86472.0,40.6511,40.7815,40.6358,40.7739,86472.0
2017-10-06 09:40:00,53.14,53.19,53.05,53.12,50456.0,40.7662,40.8046,40.6972,40.7509,50456.0
2017-10-06 09:45:00,53.11,53.2,53.08,53.16,81430.0,40.7432,40.8122,40.7202,40.7815,81430.0
2017-10-06 09:50:00,53.17,53.25,53.16,53.17,65655.0,40.7892,40.8506,40.7815,40.7892,65655.0
2017-10-06 09:55:00,53.18,53.27,53.17,53.24,46044.0,40.7969,40.8659,40.7892,40.8429,46044.0
2017-10-06 10:00:00,53.23,53.24,53.17,53.17,49583.0,40.8352,40.8429,40.7892,40.7892,49583.0
2017-10-06 10:05:00,53.17,53.21,53.08,53.12,49579.0,40.7892,40.8199,40.7202,40.7509,49579.0
2017-10-06 10:10:00,53.12,53.16,53.1,53.12,43965.0,40.7509,40.7815,40.7355,40.7509,43965.0
2017-10-06 10:15:00,53.12,53.14,53.06,53.06,89532.0,40.7509,40.7662,40.7048,40.7048,89532.0
2017-10-06 10:20:00,53.07,53.07,53.02,53.06,26912.0,40.7125,40.7125,40.6741,40.7048,26912.0
2017-10-06 10:25:00,53.06,53.08,53.04,53.08,21595.0,40.7048,40.7202,40.6895,40.7202,21595.0
2017-10-06 10:30:00,53.06,53.11,53.04,53.05,30258.0,40.7048,40.7432,40.6895,40.6972,30258.0
2017-10-06 10:35:00,53.05,53.06,52.93,52.96,127272.0,40.6972,40.7048,40.6051,40.6281,127272.0
2017-10-06 10:40:00,52.96,52.98,52.94,52.95,44564.0,40.6281,40.6435,40.6128,40.6204,44564.0
2017-10-06 10:45:00,52.95,52.96,52.86,52.88,46526.0,40.6204,40.6281,40.5514,40.5667,46526.0
2017-10-06 10:50:00,52.88,52.92,52.87,52.91,36544.0,40.5667,40.5974,40.5591,40.5898,36544.0
2017-10-06 10:55:00,52.9,52.9,52.77,52.8,79035.0,40.5821,40.5821,40.4824,40.5054,79035.0
2017-10-06 11:00:00,52.79,52.86,52.78,52.83,75885.0,40.4977,40.5514,40.49,40.5284,75885.0
2017-10-06 11:05:00,52.83,52.84,52.78,52.83,59255.0,40.5284,40.5361,40.49,40.5284,59255.0
2017-10-06 11:10:00,52.83,52.83,52.8,52.83,37066.0,40.5284,40.5284,40.5054,40.5284,37066.0
2017-10-06 11:15:00,52.83,52.86,52.81,52.86,33316.0,40.5284,40.5514,40.513,40.5514,33316.0
2017-10-06 11:20:00,52.86,52.89,52.85,52.87,129452.0,40.5514,40.5744,40.5437,40.5591,129452.0
2017-10-06 11:25:00,52.87,52.88,52.83,52.83,37231.0,40.5591,40.5667,40.5284,40.5284,37231.0
2017-10-06 11:30:00,52.83,52.84,52.81,52.83,76139.0,40.5284,40.5361,40.513,40.5284,76139.0
2017-10-06 11:35:00,52.83,52.88,52.83,52.85,60396.0,40.5284,40.5667,40.5284,40.5437,60396.0
2017-10-06 11:40:00,52.84,52.86,52.7,52.71,125044.0,40.5361,40.5514,40.4287,40.4363,125044.0
2017-10-06 11:45:00,52.72,52.79,52.72,52.73,49337.0,40.444,40.4977,40.444,40.4517,49337.0
2017-10-06 11:50:00,52.73,52.74,52.63,52.68,45054.0,40.4517,40.4593,40.375,40.4133,45054.0
2017-10-06 11:55:00,52.68,52.69,52.65,52.65,21913.0,40.4133,40.421,40.3903,40.3903,21913.0
2017-10-06 12:00:00,52.65,52.69,52.63,52.68,22544.0,40.3903,40.421,40.375,40.4133,22544.0
2017-10-06 12:05:00,52.68,52.71,52.65,52.67,31729.0,40.4133,40.4363,40.3903,40.4056,31729.0
2017-10-06 12:10:00,52.67,52.67,52.62,52.65,16622.0,40.4056,40.4056,40.3673,40.3903,16622.0
2017-10-06 12:15:00,52.65,52.69,52.63,52.69,16491.0,40.3903,40.421,40.375,40.421,16491.0
2017-10-06 12:20:00,52.69,52.69,52.61,52.62,43343.0,40.421,40.421,40.3596,40.3673,43343.0
2017-10-06 12:25:00,52.62,52.65,52.61,52.62,19579.0,40.3673,40.3903,40.3596,40.3673,19579.0
2017-10-06 12:30:00,52.63,52.69,52.62,52.67,21951.0,40.375,40.421,40.3673,40.4056,21951.0
2017-10-06 12:35:00,52.67,52.7,52.67,52.68,27593.0,40.4056,40.4287,40.4056,40.4133,27593.0
2017-10-06 12:40:00,52.69,52.71,52.67,52.69,28410.0,40.421,40.4363,40.4056,40.421,28410.0
2017-10-06 12:45:00,52.69,52.71,52.68,52.7,27088.0,40.421,40.4363,40.4133,40.4287,27088.0
2017-10-06 12:50:00,52.69,52.7,52.64,52.65,34905.0,40.421,40.4287,40.3826,40.3903,34905.0
2017-10-06 12:55:00,52.66,52.7,52.65,52.67,21476.0,40.398,40.4287,40.3903,40.4056,21476.0
2017-10-06 13:00:00,52.68,52.69,52.63,52.64,33396.0,40.4133,40.421,40.375,40.3826,33396.0
2017-10-06 13:05:00,52.64,52.7,52.63,52.69,27787.0,40.3826,40.4287,40.375,40.421,27787.0
2017-10-06 13:10:00,52.7,52.79,52.69,52.79,32538.0,40.4287,40.4977,40.421,40.4977,32538.0
2017-10-06 13:15:00,52.78,52.81,52.78,52.79,91136.0,40.49,40.513,40.49,40.4977,91136.0
2017-10-06 13:20:00,52.8,52.8,52.78,52.8,29485.0,40.5054,40.5054,40.49,40.5054,29485.0
2017-10-06 13:25:00,52.8,52.87,52.8,52.84,19195.0,40.5054,40.5591,40.5054,40.5361,19195.0
2017-10-06 13:30:00,52.84,52.84,52.81,52.83,16023.0,40.5361,40.5361,40.513,40.5284,16023.0
2017-10-06 13:35:00,52.83,52.83,52.8,52.82,22852.0,40.5284,40.5284,40.5054,40.5207,22852.0
2017-10-06 13:40:00,52.82,52.85,52.81,52.85,18659.0,40.5207,40.5437,40.513,40.5437,18659.0
2017-10-06 13:45:00,52.86,52.87,52.84,52.87,16540.0,40.5514,40.5591,40.5361,40.5591,16540.0
2017-10-06 13:50:00,52.86,52.89,52.85,52.88,43007.0,40.5514,40.5744,40.5437,40.5667,43007.0
2017-10-06 13:55:00,52.87,52.89,52.85,52.85,16260.0,40.5591,40.5744,40.5437,40.5437,16260.0
2017-10-06 14:00:00,52.85,52.88,52.85,52.88,13299.0,40.5437,40.5667,40.5437,40.5667,13299.0
2017-10-06 14:05:00,52.88,52.9,52.84,52.89,27501.0,40.5667,40.5821,40.5361,40.5744,27501.0
2017-10-06 14:10:00,52.89,52.97,52.88,52.97,37673.0,40.5744,40.6358,40.5667,40.6358,37673.0
2017-10-06 14:15:00,52.96,53.0,52.95,52.99,33718.0,40.6281,40.6588,40.6204,40.6511,33718.0
2017-10-06 14:20:00,52.98,52.99,52.93,52.94,20749.0,40.6435,40.6511,40.6051,40.6128,20749.0
2017-10-06 14:25:00,52.95,52.99,52.94,52.96,21015.0,40.6204,40.6511,40.6128,40.6281,21015.0
2017-10-06 14:30:00,52.96,52.97,52.94,52.95,16336.0,40.6281,40.6358,40.6128,40.6204,16336.0
2017-10-06 14:35:00,52.95,52.99,52.94,52.99,23042.0,40.6204,40.6511,40.6128,40.6511,23042.0
2017-10-06 14:40:00,52.98,53.01,52.98,52.98,14575.0,40.6435,40.6665,40.6435,40.6435,14575.0
2017-10-06 14:45:00,52.99,53.04,52.98,53.02,26794.0,40.6511,40.6895,40.6435,40.6741,26794.0
2017-10-06 14:50:00,53.01,53.07,53.0,53.07,24888.0,40.6665,40.7125,40.6588,40.7125,24888.0
2017-10-06 14:55:00,53.07,53.1,53.04,53.07,28939.0,40.7125,40.7355,40.6895,40.7125,28939.0
2017-10-06 15:00:00,53.07,53.11,53.06,53.1,48730.0,40.7125,40.7432,40.7048,40.7355,48730.0
2017-10-06 15:05:00,53.1,53.15,53.08,53.15,64745.0,40.7355,40.7739,40.7202,40.7739,64745.0
2017-10-06 15:10:00,53.15,53.17,53.14,53.17,36972.0,40.7739,40.7892,40.7662,40.7892,36972.0
2017-10-06 15:15:00,53.17,53.17,53.14,53.16,65471.0,40.7892,40.7892,40.7662,40.7815,65471.0
2017-10-06 15:20:00,53.16,53.18,53.12,53.13,57037.0,40.7815,40.7969,40.7509,40.7585,57037.0
2017-10-06 15:25:00,53.12,53.14,53.07,53.08,72250.0,40.7509,40.7662,40.7125,40.7202,72250.0
2017-10-06 15:30:00,53.08,53.09,53.05,53.06,72700.0,40.7202,40.7278,40.6972,40.7048,72700.0
2017-10-06 15:35:00,53.06,53.07,53.04,53.05,47035.0,40.7048,40.7125,40.6895,40.6972,47035.0
2017-10-06 15:40:00,53.06,53.09,53.05,53.07,93779.0,40.7048,40.7278,40.6972,40.7125,93779.0
2017-10-06 15:45:00,53.07,53.13,53.06,53.06,117879.0,40.7125,40.7585,40.7048,40.7048,117879.0
2017-10-06 15:50:00,53.07,53.07,52.98,52.98,84814.0,40.7125,40.7125,40.6435,40.6435,84814.0
2017-10-06 15:55:00,52.98,53.06,52.97,53.02,336785.0,40.6435,40.7048,40.6358,40.6741,336785.0
2017-10-09 09:30:00,53.0,53.04,52.93,53.04,87565.0,40.6588,40.6895,40.6051,40.6895,87565.0
2017-10-09 09:35:00,53.03,53.13,53.02,53.02,28341.0,40.6818,40.7585,40.6741,40.6741,28341.0
2017-10-09 09:40:00,53.02,53.04,52.93,52.98,39318.0,40.6741,40.6895,40.6051,40.6435,39318.0
2017-10-09 09:45:00,52.98,53.0,52.88,52.88,18535.0,40.6435,40.6588,40.5667,40.5667,18535.0
2017-10-09 09:50:00,52.88,52.88,52.82,52.83,32811.0,40.5667,40.5667,40.5207,40.5284,32811.0
2017-10-09 09:55:00,52.83,52.87,52.8,52.84,19823.0,40.5284,40.5591,40.5054,40.5361,19823.0
2017-10-09 10:00:00,52.85,52.92,52.85,52.92,28333.0,40.5437,40.5974,40.5437,40.5974,28333.0
2017-10-09 10:05:00,52.93,52.93,52.89,52.89,18685.0,40.6051,40.6051,40.5744,40.5744,18685.0
2017-10-09 10:10:00,52.89,52.94,52.89,52.93,20056.0,40.5744,40.6128,40.5744,40.6051,20056.0
2017-10-09 10:15:00,52.93,52.96,52.9,52.94,19521.0,40.6051,40.6281,40.5821,40.6128,19521.0
2017-10-09 10:20:00,52.95,52.96,52.91,52.93,54858.0,40.6204,40.6281,40.5898,40.6051,54858.0
2017-10-09 10:25:00,52.93,52.93,52.87,52.88,9566.0,40.6051,40.6051,40.5591,40.5667,9566.0
2017-10-09 10:30:00,52.89,52.94,52.88,52.9,16358.0,40.5744,40.6128,40.5667,40.5821,16358.0
2017-10-09 10:35:00,52.9,52.91,52.86,52.88,29184.0,40.5821,40.5898,40.5514,40.5667,29184.0
2017-10-09 10:40:00,52.88,52.88,52.85,52.85,41912.0,40.5667,40.5667,40.5437,40.5437,41912.0
2017-10-09 10:45:00,52.86,52.86,52.8,52.84,28166.0,40.5514,40.5514,40.5054,40.5361,28166.0
2017-10-09 10:50:00,52.84,52.88,52.84,52.84,10901.0,40.5361,40.5667,40.5361,40.5361,10901.0
2017-10-09 10:55:00,52.84,52.87,52.82,52.87,12938.0,40.5361,40.5591,40.5207,40.5591,12938.0
2017-10-09 11:00:00,52.87,52.91,52.84,52.85,103022.0,40.5591,40.5898,40.5361,40.5437,103022.0
2017-10-09 11:05:00,52.85,52.85,52.82,52.83,18850.0,40.5437,40.5437,40.5207,40.5284,18850.0
2017-10-09 11:10:00,52.83,52.87,52.83,52.86,12609.0,40.5284,40.5591,40.5284,40.5514,12609.0
2017-10-09 11:15:00,52.86,52.86,52.83,52.85,24218.0,40.5514,40.5514,40.5284,40.5437,24218.0
2017-10-09 11:20:00,52.86,52.86,52.84,52.86,13164.0,40.5514,40.5514,40.5361,40.5514,13164.0
2017-10-09 11:25:00,52.86,52.9,52.84,52.89,31440.0,40.5514,40.5821,40.5361,40.5744,31440.0
2017-10-09 11:30:00,52.9,52.93,52.89,52.89,12257.0,40.5821,40.6051,40.5744,40.5744,12257.0
2017-10-09 11:35:00,52.89,52.9,52.86,52.86,13117.0,40.5744,40.5821,40.5514,40.5514,13117.0
2017-10-09 11:40:00,52.87,52.88,52.86,52.87,9569.0,40.5591,40.5667,40.5514,40.5591,9569.0
2017-10-09 11:45:00,52.87,52.89,52.86,52.88,22199.0,40.5591,40.5744,40.5514,40.5667,22199.0
2017-10-09 11:50:00,52.88,52.89,52.87,52.89,6085.0,40.5667,40.5744,40.5591,40.5744,6085.0
2017-10-09 11:55:00,52.88,52.9,52.87,52.88,26473.0,40.5667,40.5821,40.5591,40.5667,26473.0
2017-10-09 12:00:00,52.88,52.91,52.87,52.88,15713.0,40.5667,40.5898,40.5591,40.5667,15713.0
2017-10-09 12:05:00,52.88,52.9,52.86,52.87,12860.0,40.5667,40.5821,40.5514,40.5591,12860.0
2017-10-09 12:10:00,52.87,52.87,52.83,52.84,9803.0,40.5591,40.5591,40.5284,40.5361,9803.0
2017-10-09 12:15:00,52.84,52.86,52.83,52.83,5389.0,40.5361,40.5514,40.5284,40.5284,5389.0
2017-10-09 12:20:00,52.84,52.86,52.83,52.86,15547.0,40.5361,40.5514,40.5284,40.5514,15547.0
2017-10-09 12:25:00,52.86,52.87,52.85,52.86,9125.0,40.5514,40.5591,40.5437,40.5514,9125.0
2017-10-09 12:30:00,52.87,52.87,52.85,52.85,10547.0,40.5591,40.5591,40.5437,40.5437,10547.0
2017-10-09 12:35:00,52.86,52.86,52.82,52.84,27084.0,40.5514,40.5514,40.5207,40.5361,27084.0
2017-10-09 12:40:00,52.83,52.85,52.83,52.84,12295.0,40.5284,40.5437,40.5284,40.5361,12295.0
2017-10-09 12:45:00,52.84,52.85,52.83,52.84,9274.0,40.5361,40.5437,40.5284,40.5361,9274.0
2017-10-09 12:50:00,52.85,52.87,52.84,52.86,9592.0,40.5437,40.5591,40.5361,40.5514,9592.0
2017-10-09 12:55:00,52.86,52.89,52.85,52.85,12957.0,40.5514,40.5744,40.5437,40.5437,12957.0
2017-10-09 13:00:00,52.85,52.89,52.85,52.88,10991.0,40.5437,40.5744,40.5437,40.5667,10991.0
2017-10-09 13:05:00,52.88,52.91,52.87,52.9,7253.0,40.5667,40.5898,40.5591,40.5821,7253.0
2017-10-09 13:10:00,52.91,52.95,52.9,52.95,11564.0,40.5898,40.6204,40.5821,40.6204,11564.0
2017-10-09 13:15:00,52.95,53.0,52.94,52.99,13848.0,40.6204,40.6588,40.6128,40.6511,13848.0
2017-10-09 13:20:00,52.99,53.0,52.98,53.0,25195.0,40.6511,40.6588,40.6435,40.6588,25195.0
2017-10-09 13:25:00,53.0,53.02,52.99,53.01,12151.0,40.6588,40.6741,40.6511,40.6665,12151.0
2017-10-09 13:30:00,53.02,53.03,53.01,53.02,15854.0,40.6741,40.6818,40.6665,40.6741,15854.0
2017-10-09 13:35:00,53.01,53.03,53.0,53.03,11436.0,40.6665,40.6818,40.6588,40.6818,11436.0
2017-10-09 13:40:00,53.02,53.05,53.02,53.05,15489.0,40.6741,40.6972,40.6741,40.6972,15489.0
2017-10-09 13:45:00,53.05,53.07,53.02,53.05,25028.0,40.6972,40.7125,40.6741,40.6972,25028.0
2017-10-09 13:50:00,53.06,53.07,53.05,53.07,13740.0,40.7048,40.7125,40.6972,40.7125,13740.0
2017-10-09 13:55:00,53.07,53.07,53.02,53.04,20169.0,40.7125,40.7125,40.6741,40.6895,20169.0
2017-10-09 14:00:00,53.04,53.05,53.02,53.02,12776.0,40.6895,40.6972,40.6741,40.6741,12776.0
2017-10-09 14:05:00,53.02,53.02,53.0,53.0,9829.0,40.6741,40.6741,40.6588,40.6588,9829.0
2017-10-09 14:10:00,53.01,53.02,53.0,53.0,22957.0,40.6665,40.6741,40.6588,40.6588,22957.0
2017-10-09 14:15:00,53.0,53.0,52.96,52.98,54528.0,40.6588,40.6588,40.6281,40.6435,54528.0
2017-10-09 14:20:00,52.97,52.97,52.93,52.94,20060.0,40.6358,40.6358,40.6051,40.6128,20060.0
2017-10-09 14:25:00,52.94,52.98,52.94,52.98,28998.0,40.6128,40.6435,40.6128,40.6435,28998.0
2017-10-09 14:30:00,52.97,52.98,52.93,52.96,44440.0,40.6358,40.6435,40.6051,40.6281,44440.0
2017-10-09 14:35:00,52.95,52.96,52.93,52.96,25591.0,40.6204,40.6281,40.6051,40.6281,25591.0
2017-10-09 14:40:00,52.96,53.02,52.95,52.99,36647.0,40.6281,40.6741,40.6204,40.6511,36647.0
2017-10-09 14:45:00,53.0,53.01,52.98,52.99,45811.0,40.6588,40.6665,40.6435,40.6511,45811.0
2017-10-09 14:50:00,52.99,53.0,52.98,52.98,31137.0,40.6511,40.6588,40.6435,40.6435,31137.0
2017-10-09 14:55:00,52.99,53.01,52.98,52.99,44984.0,40.6511,40.6665,40.6435,40.6511,44984.0
2017-10-09 15:00:00,52.98,53.0,52.92,52.94,41465.0,40.6435,40.6588,40.5974,40.6128,41465.0
2017-10-09 15:05:00,52.95,52.96,52.9,52.91,34876.0,40.6204,40.6281,40.5821,40.5898,34876.0
2017-10-09 15:10:00,52.92,52.93,52.88,52.88,72827.0,40.5974,40.6051,40.5667,40.5667,72827.0
2017-10-09 15:15:00,52.88,52.91,52.85,52.9,18456.0,40.5667,40.5898,40.5437,40.5821,18456.0
2017-10-09 15:20:00,52.9,52.94,52.89,52.93,26252.0,40.5821,40.6128,40.5744,40.6051,26252.0
2017-10-09 15:25:00,52.93,52.96,52.92,52.93,42493.0,40.6051,40.6281,40.5974,40.6051,42493.0
2017-10-09 15:30:00,52.92,52.95,52.9,52.9,20862.0,40.5974,40.6204,40.5821,40.5821,20862.0
2017-10-09 15:35:00,52.9,52.92,52.88,52.89,39088.0,40.5821,40.5974,40.5667,40.5744,39088.0
2017-10-09 15:40:00,52.9,52.92,52.9,52.9,42731.0,40.5821,40.5974,40.5821,40.5821,42731.0
2017-10-09 15:45:00,52.91,52.91,52.89,52.89,52511.0,40.5898,40.5898,40.5744,40.5744,52511.0
2017-10-09 15:50:00,52.9,52.98,52.89,52.98,90208.0,40.5821,40.6435,40.5744,40.6435,90208.0
2017-10-09 15:55:00,52.97,53.0,52.94,52.99,112613.0,40.6358,40.6588,40.6128,40.6511,112613.0
2017-10-10 09:30:00,52.99,52.99,52.82,52.9,98547.0,40.6511,40.6511,40.5207,40.5821,98547.0
2017-10-10 09:35:00,52.88,52.98,52.81,52.97,25532.0,40.5667,40.6435,40.513,40.6358,25532.0
2017-10-10 09:40:00,52.98,53.08,52.92,53.05,67992.0,40.6435,40.7202,40.5974,40.6972,67992.0
2017-10-10 09:45:00,53.04,53.04,52.94,52.94,48321.0,40.6895,40.6895,40.6128,40.6128,48321.0
2017-10-10 09:50:00,52.93,52.96,52.79,52.85,63778.0,40.6051,40.6281,40.4977,40.5437,63778.0
2017-10-10 09:55:00,52.84,52.93,52.83,52.87,24524.0,40.5361,40.6051,40.5284,40.5591,24524.0
2017-10-10 10:00:00,52.87,52.9,52.86,52.88,29739.0,40.5591,40.5821,40.5514,40.5667,29739.0
2017-10-10 10:05:00,52.87,52.88,52.79,52.81,53327.0,40.5591,40.5667,40.4977,40.513,53327.0
2017-10-10 10:10:00,52.8,52.9,52.8,52.89,35223.0,40.5054,40.5821,40.5054,40.5744,35223.0
2017-10-10 10:15:00,52.9,52.97,52.87,52.89,34981.0,40.5821,40.6358,40.5591,40.5744,34981.0
2017-10-10 10:20:00,52.88,52.89,52.82,52.89,35809.0,40.5667,40.5744,40.5207,40.5744,35809.0
2017-10-10 10:25:00,52.89,52.89,52.8,52.83,37763.0,40.5744,40.5744,40.5054,40.5284,37763.0
2017-10-10 10:30:00,52.82,52.85,52.79,52.84,40950.0,40.5207,40.5437,40.4977,40.5361,40950.0
2017-10-10 10:35:00,52.83,52.83,52.74,52.77,61101.0,40.5284,40.5284,40.4593,40.4824,61101.0
2017-10-10 10:40:00,52.77,52.8,52.74,52.8,45243.0,40.4824,40.5054,40.4593,40.5054,45243.0
2017-10-10 10:45:00,52.8,52.81,52.76,52.78,20851.0,40.5054,40.513,40.4747,40.49,20851.0
2017-10-10 10:50:00,52.78,52.84,52.75,52.77,31294.0,40.49,40.5361,40.467,40.4824,31294.0
2017-10-10 10:55:00,52.77,52.82,52.77,52.82,55288.0,40.4824,40.5207,40.4824,40.5207,55288.0
2017-10-10 11:00:00,52.82,52.87,52.8,52.86,76845.0,40.5207,40.5591,40.5054,40.5514,76845.0
2017-10-10 11:05:00,52.85,52.85,52.79,52.8,35789.0,40.5437,40.5437,40.4977,40.5054,35789.0
2017-10-10 11:10:00,52.8,52.83,52.79,52.8,26041.0,40.5054,40.5284,40.4977,40.5054,26041.0
2017-10-10 11:15:00,52.8,52.82,52.78,52.78,30768.0,40.5054,40.5207,40.49,40.49,30768.0
2017-10-10 11:20:00,52.79,52.82,52.75,52.82,25870.0,40.4977,40.5207,40.467,40.5207,25870.0
2017-10-10 11:25:00,52.82,52.98,52.81,52.98,60880.0,40.5207,40.6435,40.513,40.6435,60880.0
2017-10-10 11:30:00,52.97,52.98,52.89,52.92,23500.0,40.6358,40.6435,40.5744,40.5974,23500.0
2017-10-10 11:35:00,52.91,52.93,52.89,52.92,17839.0,40.5898,40.6051,40.5744,40.5974,17839.0
2017-10-10 11:40:00,52.93,52.93,52.9,52.91,16826.0,40.6051,40.6051,40.5821,40.5898,16826.0
2017-10-10 11:45:00,52.92,52.95,52.89,52.94,14961.0,40.5974,40.6204,40.5744,40.6128,14961.0
2017-10-10 11:50:00,52.95,52.96,52.93,52.95,22427.0,40.6204,40.6281,40.6051,40.6204,22427.0
2017-10-10 11:55:00,52.94,52.98,52.93,52.96,27046.0,40.6128,40.6435,40.6051,40.6281,27046.0
2017-10-10 12:00:00,52.96,52.99,52.95,52.96,20071.0,40.6281,40.6511,40.6204,40.6281,20071.0
2017-10-10 12:05:00,52.96,52.97,52.93,52.94,15035.0,40.6281,40.6358,40.6051,40.6128,15035.0
2017-10-10 12:10:00,52.95,53.0,52.94,52.98,148954.0,40.6204,40.6588,40.6128,40.6435,148954.0
2017-10-10 12:15:00,52.99,53.04,52.99,53.04,21902.0,40.6511,40.6895,40.6511,40.6895,21902.0
2017-10-10 12:20:00,53.04,53.06,53.03,53.05,19196.0,40.6895,40.7048,40.6818,40.6972,19196.0
2017-10-10 12:25:00,53.05,53.07,53.04,53.05,14039.0,40.6972,40.7125,40.6895,40.6972,14039.0
2017-10-10 12:30:00,53.05,53.06,52.99,53.01,14944.0,40.6972,40.7048,40.6511,40.6665,14944.0
2017-10-10 12:35:00,53.01,53.04,53.01,53.03,11348.0,40.6665,40.6895,40.6665,40.6818,11348.0
2017-10-10 12:40:00,53.03,53.09,53.03,53.09,19178.0,40.6818,40.7278,40.6818,40.7278,19178.0
2017-10-10 12:45:00,53.09,53.09,53.05,53.06,24998.0,40.7278,40.7278,40.6972,40.7048,24998.0
2017-10-10 12:50:00,53.05,53.1,53.05,53.09,23030.0,40.6972,40.7355,40.6972,40.7278,23030.0
2017-10-10 12:55:00,53.08,53.12,53.08,53.12,16137.0,40.7202,40.7509,40.7202,40.7509,16137.0
2017-10-10 13:00:00,53.12,53.15,53.11,53.15,13231.0,40.7509,40.7739,40.7432,40.7739,13231.0
2017-10-10 13:05:00,53.15,53.16,53.13,53.16,29494.0,40.7739,40.7815,40.7585,40.7815,29494.0
2017-10-10 13:10:00,53.16,53.2,53.15,53.2,28515.0,40.7815,40.8122,40.7739,40.8122,28515.0
2017-10-10 13:15:00,53.2,53.2,53.15,53.18,18415.0,40.8122,40.8122,40.7739,40.7969,18415.0
2017-10-10 13:20:00,53.17,53.2,53.16,53.19,20166.0,40.7892,40.8122,40.7815,40.8046,20166.0
2017-10-10 13:25:00,53.2,53.21,53.18,53.19,32761.0,40.8122,40.8199,40.7969,40.8046,32761.0
2017-10-10 13:30:00,53.19,53.2,53.18,53.2,15962.0,40.8046,40.8122,40.7969,40.8122,15962.0
2017-10-10 13:35:00,53.2,53.21,53.16,53.19,49282.0,40.8122,40.8199,40.7815,40.8046,49282.0
2017-10-10 13:40:00,53.19,53.24,53.18,53.23,20214.0,40.8046,40.8429,40.7969,40.8352,20214.0
2017-10-10 13:45:00,53.22,53.25,53.22,53.23,15127.0,40.8276,40.8506,40.8276,40.8352,15127.0
2017-10-10 13:50:00,53.23,53.27,53.23,53.27,35288.0,40.8352,40.8659,40.8352,40.8659,35288.0
2017-10-10 13:55:00,53.28,53.3,53.23,53.24,50830.0,40.8736,40.8889,40.8352,40.8429,50830.0
2017-10-10 14:00:00,53.24,53.26,53.23,53.24,18228.0,40.8429,40.8583,40.8352,40.8429,18228.0
2017-10-10 14:05:00,53.23,53.26,53.22,53.26,30211.0,40.8352,40.8583,40.8276,40.8583,30211.0
2017-10-10 14:10:00,53.25,53.26,53.22,53.26,35649.0,40.8506,40.8583,40.8276,40.8583,35649.0
2017-10-10 14:15:00,53.26,53.27,53.24,53.25,46798.0,40.8583,40.8659,40.8429,40.8506,46798.0
2017-10-10 14:20:00,53.24,53.28,53.24,53.26,16968.0,40.8429,40.8736,40.8429,40.8583,16968.0
2017-10-10 14:25:00,53.25,53.27,53.23,53.26,24069.0,40.8506,40.8659,40.8352,40.8583,24069.0
2017-10-10 14:30:00,53.26,53.26,53.18,53.2,24602.0,40.8583,40.8583,40.7969,40.8122,24602.0
2017-10-10 14:35:00,53.2,53.23,53.19,53.19,24269.0,40.8122,40.8352,40.8046,40.8046,24269.0
2017-10-10 14:40:00,53.2,53.2,53.13,53.16,28086.0,40.8122,40.8122,40.7585,40.7815,28086.0
2017-10-10 14:45:00,53.16,53.19,53.12,53.12,76129.0,40.7815,40.8046,40.7509,40.7509,76129.0
2017-10-10 14:50:00,53.13,53.15,53.12,53.15,74724.0,40.7585,40.7739,40.7509,40.7739,74724.0
2017-10-10 14:55:00,53.15,53.17,53.09,53.1,39813.0,40.7739,40.7892,40.7278,40.7355,39813.0
2017-10-10 15:00:00,53.11,53.14,53.1,53.14,22714.0,40.7432,40.7662,40.7355,40.7662,22714.0
2017-10-10 15:05:00,53.14,53.14,53.1,53.1,24287.0,40.7662,40.7662,40.7355,40.7355,24287.0
2017-10-10 15:10:00,53.1,53.11,53.06,53.09,27372.0,40.7355,40.7432,40.7048,40.7278,27372.0
2017-10-10 15:15:00,53.09,53.09,53.05,53.05,21634.0,40.7278,40.7278,40.6972,40.6972,21634.0
2017-10-10 15:20:00,53.05,53.09,53.04,53.08,31093.0,40.6972,40.7278,40.6895,40.7202,31093.0
2017-10-10 15:25:00,53.07,53.09,53.06,53.07,31792.0,40.7125,40.7278,40.7048,40.7125,31792.0
2017-10-10 15:30:00,53.08,53.1,53.07,53.09,41713.0,40.7202,40.7355,40.7125,40.7278,41713.0
2017-10-10 15:35:00,53.08,53.09,53.04,53.09,41360.0,40.7202,40.7278,40.6895,40.7278,41360.0
2017-10-10 15:40:00,53.09,53.1,53.03,53.08,78776.0,40.7278,40.7355,40.6818,40.7202,78776.0
2017-10-10 15:45:00,53.09,53.13,53.03,53.13,110190.0,40.7278,40.7585,40.6818,40.7585,110190.0
2017-10-10 15:50:00,53.13,53.14,53.07,53.13,101505.0,40.7585,40.7662,40.7125,40.7585,101505.0
2017-10-10 15:55:00,53.13,53.16,53.06,53.15,242257.0,40.7585,40.7815,40.7048,40.7739,242257.0
2017-10-11 09:30:00,53.02,53.08,52.83,52.93,86785.0,40.6741,40.7202,40.5284,40.6051,86785.0
2017-10-11 09:35:00,52.95,52.98,52.79,52.85,98380.0,40.6204,40.6435,40.4977,40.5437,98380.0
2017-10-11 09:40:00,52.86,52.93,52.86,52.9,42866.0,40.5514,40.6051,40.5514,40.5821,42866.0
2017-10-11 09:45:00,52.9,52.93,52.85,52.89,36362.0,40.5821,40.6051,40.5437,40.5744,36362.0
2017-10-11 09:50:00,52.87,52.88,52.68,52.73,113106.0,40.5591,40.5667,40.4133,40.4517,113106.0
2017-10-11 09:55:00,52.74,52.79,52.67,52.7,42663.0,40.4593,40.4977,40.4056,40.4287,42663.0
2017-10-11 10:00:00,52.7,52.74,52.65,52.66,133411.0,40.4287,40.4593,40.3903,40.398,133411.0
2017-10-11 10:05:00,52.66,52.7,52.61,52.68,40235.0,40.398,40.4287,40.3596,40.4133,40235.0
2017-10-11 10:10:00,52.68,52.68,52.55,52.62,77245.0,40.4133,40.4133,40.3136,40.3673,77245.0
2017-10-11 10:15:00,52.62,52.66,52.61,52.64,59489.0,40.3673,40.398,40.3596,40.3826,59489.0
2017-10-11 10:20:00,52.63,52.73,52.62,52.69,34593.0,40.375,40.4517,40.3673,40.421,34593.0
2017-10-11 10:25:00,52.7,52.71,52.66,52.66,14298.0,40.4287,40.4363,40.398,40.398,14298.0
2017-10-11 10:30:00,52.66,52.72,52.66,52.72,17659.0,40.398,40.444,40.398,40.444,17659.0
2017-10-11 10:35:00,52.73,52.77,52.71,52.74,20183.0,40.4517,40.4824,40.4363,40.4593,20183.0
2017-10-11 10:40:00,52.73,52.75,52.69,52.74,31226.0,40.4517,40.467,40.421,40.4593,31226.0
2017-10-11 10:45:00,52.75,52.81,52.73,52.79,28743.0,40.467,40.513,40.4517,40.4977,28743.0
2017-10-11 10:50:00,52.8,52.83,52.78,52.8,29003.0,40.5054,40.5284,40.49,40.5054,29003.0
2017-10-11 10:55:00,52.8,52.82,52.74,52.76,23935.0,40.5054,40.5207,40.4593,40.4747,23935.0
2017-10-11 11:00:00,52.76,52.81,52.75,52.8,26984.0,40.4747,40.513,40.467,40.5054,26984.0
2017-10-11 11:05:00,52.81,52.85,52.78,52.85,15837.0,40.513,40.5437,40.49,40.5437,15837.0
2017-10-11 11:10:00,52.85,52.88,52.84,52.86,12519.0,40.5437,40.5667,40.5361,40.5514,12519.0
2017-10-11 11:15:00,52.85,52.89,52.85,52.89,15215.0,40.5437,40.5744,40.5437,40.5744,15215.0
2017-10-11 11:20:00,52.89,52.89,52.85,52.86,16756.0,40.5744,40.5744,40.5437,40.5514,16756.0
2017-10-11 11:25:00,52.86,52.87,52.84,52.86,33633.0,40.5514,40.5591,40.5361,40.5514,33633.0
2017-10-11 11:30:00,52.87,52.88,52.85,52.88,24828.0,40.5591,40.5667,40.5437,40.5667,24828.0
2017-10-11 11:35:00,52.87,52.89,52.86,52.88,25635.0,40.5591,40.5744,40.5514,40.5667,25635.0
2017-10-11 11:40:00,52.87,52.88,52.85,52.86,15468.0,40.5591,40.5667,40.5437,40.5514,15468.0
2017-10-11 11:45:00,52.86,52.87,52.83,52.86,21885.0,40.5514,40.5591,40.5284,40.5514,21885.0
2017-10-11 11:50:00,52.86,52.87,52.82,52.84,48590.0,40.5514,40.5591,40.5207,40.5361,48590.0
2017-10-11 11:55:00,52.85,52.87,52.82,52.82,20475.0,40.5437,40.5591,40.5207,40.5207,20475.0
2017-10-11 12:00:00,52.83,52.83,52.79,52.81,18953.0,40.5284,40.5284,40.4977,40.513,18953.0
2017-10-11 12:05:00,52.8,52.87,52.8,52.85,27912.0,40.5054,40.5591,40.5054,40.5437,27912.0
2017-10-11 12:10:00,52.85,52.88,52.85,52.85,43968.0,40.5437,40.5667,40.5437,40.5437,43968.0
2017-10-11 12:15:00,52.86,52.87,52.85,52.86,63369.0,40.5514,40.5591,40.5437,40.5514,63369.0
2017-10-11 12:20:00,52.86,52.93,52.86,52.92,62420.0,40.5514,40.6051,40.5514,40.5974,62420.0
2017-10-11 12:25:00,52.92,52.95,52.9,52.9,21387.0,40.5974,40.6204,40.5821,40.5821,21387.0
2017-10-11 12:30:00,52.9,52.9,52.85,52.85,10478.0,40.5821,40.5821,40.5437,40.5437,10478.0
2017-10-11 12:35:00,52.86,52.87,52.85,52.85,9364.0,40.5514,40.5591,40.5437,40.5437,9364.0
2017-10-11 12:40:00,52.85,52.87,52.84,52.87,28984.0,40.5437,40.5591,40.5361,40.5591,28984.0
2017-10-11 12:45:00,52.86,52.86,52.85,52.86,12648.0,40.5514,40.5514,40.5437,40.5514,12648.0
2017-10-11 12:50:00,52.86,52.86,52.83,52.85,29359.0,40.5514,40.5514,40.5284,40.5437,29359.0
2017-10-11 12:55:00,52.85,52.86,52.84,52.85,20758.0,40.5437,40.5514,40.5361,40.5437,20758.0
2017-10-11 13:00:00,52.85,52.86,52.84,52.85,16054.0,40.5437,40.5514,40.5361,40.5437,16054.0
2017-10-11 13:05:00,52.85,52.87,52.84,52.87,9716.0,40.5437,40.5591,40.5361,40.5591,9716.0
2017-10-11 13:10:00,52.87,52.87,52.85,52.85,12847.0,40.5591,40.5591,40.5437,40.5437,12847.0
2017-10-11 13:15:00,52.85,52.86,52.85,52.85,8784.0,40.5437,40.5514,40.5437,40.5437,8784.0
2017-10-11 13:20:00,52.86,52.88,52.85,52.86,18516.0,40.5514,40.5667,40.5437,40.5514,18516.0
2017-10-11 13:25:00,52.86,52.88,52.85,52.85,11816.0,40.5514,40.5667,40.5437,40.5437,11816.0
2017-10-11 13:30:00,52.86,52.86,52.85,52.86,17151.0,40.5514,40.5514,40.5437,40.5514,17151.0
2017-10-11 13:35:00,52.87,52.88,52.86,52.87,9191.0,40.5591,40.5667,40.5514,40.5591,9191.0
2017-10-11 13:40:00,52.88,52.89,52.87,52.88,8115.0,40.5667,40.5744,40.5591,40.5667,8115.0
2017-10-11 13:45:00,52.89,52.89,52.86,52.86,16038.0,40.5744,40.5744,40.5514,40.5514,16038.0
2017-10-11 13:50:00,52.86,52.87,52.85,52.85,11869.0,40.5514,40.5591,40.5437,40.5437,11869.0
2017-10-11 13:55:00,52.86,52.86,52.85,52.86,11927.0,40.5514,40.5514,40.5437,40.5514,11927.0
2017-10-11 14:00:00,52.85,52.85,52.76,52.8,72758.0,40.5437,40.5437,40.4747,40.5054,72758.0
2017-10-11 14:05:00,52.8,52.81,52.76,52.79,21404.0,40.5054,40.513,40.4747,40.4977,21404.0
2017-10-11 14:10:00,52.79,52.84,52.78,52.78,25291.0,40.4977,40.5361,40.49,40.49,25291.0
2017-10-11 14:15:00,52.79,52.82,52.77,52.81,20187.0,40.4977,40.5207,40.4824,40.513,20187.0
2017-10-11 14:20:00,52.82,52.83,52.78,52.79,26590.0,40.5207,40.5284,40.49,40.4977,26590.0
2017-10-11 14:25:00,52.8,52.81,52.79,52.8,12121.0,40.5054,40.513,40.4977,40.5054,12121.0
2017-10-11 14:30:00,52.8,52.8,52.78,52.79,16659.0,40.5054,40.5054,40.49,40.4977,16659.0
2017-10-11 14:35:00,52.79,52.79,52.77,52.78,15655.0,40.4977,40.4977,40.4824,40.49,15655.0
2017-10-11 14:40:00,52.78,52.82,52.77,52.8,19047.0,40.49,40.5207,40.4824,40.5054,19047.0
2017-10-11 14:45:00,52.81,52.83,52.8,52.83,14882.0,40.513,40.5284,40.5054,40.5284,14882.0
2017-10-11 14:50:00,52.83,52.84,52.82,52.83,11576.0,40.5284,40.5361,40.5207,40.5284,11576.0
2017-10-11 14:55:00,52.83,52.86,52.82,52.85,17342.0,40.5284,40.5514,40.5207,40.5437,17342.0
2017-10-11 15:00:00,52.85,52.86,52.84,52.86,11766.0,40.5437,40.5514,40.5361,40.5514,11766.0
2017-10-11 15:05:00,52.85,52.87,52.83,52.84,29827.0,40.5437,40.5591,40.5284,40.5361,29827.0
2017-10-11 15:10:00,52.84,52.85,52.82,52.83,22623.0,40.5361,40.5437,40.5207,40.5284,22623.0
2017-10-11 15:15:00,52.84,52.84,52.8,52.81,40848.0,40.5361,40.5361,40.5054,40.513,40848.0
2017-10-11 15:20:00,52.8,52.84,52.8,52.82,33118.0,40.5054,40.5361,40.5054,40.5207,33118.0
2017-10-11 15:25:00,52.83,52.83,52.79,52.8,28777.0,40.5284,40.5284,40.4977,40.5054,28777.0
2017-10-11 15:30:00,52.8,52.84,52.78,52.82,46697.0,40.5054,40.5361,40.49,40.5207,46697.0
2017-10-11 15:35:00,52.82,52.82,52.79,52.8,39091.0,40.5207,40.5207,40.4977,40.5054,39091.0
2017-10-11 15:40:00,52.8,52.83,52.79,52.83,41654.0,40.5054,40.5284,40.4977,40.5284,41654.0
2017-10-11 15:45:00,52.83,52.84,52.81,52.84,62233.0,40.5284,40.5361,40.513,40.5361,62233.0
2017-10-11 15:50:00,52.84,52.84,52.8,52.8,80193.0,40.5361,40.5361,40.5054,40.5054,80193.0
2017-10-11 15:55:00,52.8,52.86,52.8,52.85,129865.0,40.5054,40.5514,40.5054,40.5437,129865.0
2017-10-12 09:30:00,52.97,52.97,52.85,52.89,67127.0,40.6358,40.6358,40.5437,40.5744,67127.0
2017-10-12 09:35:00,52.88,52.97,52.79,52.87,74328.0,40.5667,40.6358,40.4977,40.5591,74328.0
2017-10-12 09:40:00,52.87,52.9,52.8,52.9,46190.0,40.5591,40.5821,40.5054,40.5821,46190.0
2017-10-12 09:45:00,52.9,52.9,52.8,52.8,33966.0,40.5821,40.5821,40.5054,40.5054,33966.0
2017-10-12 09:50:00,52.8,52.8,52.68,52.72,51599.0,40.5054,40.5054,40.4133,40.444,51599.0
2017-10-12 09:55:00,52.71,52.84,52.71,52.81,23823.0,40.4363,40.5361,40.4363,40.513,23823.0
2017-10-12 10:00:00,52.82,52.87,52.81,52.84,15822.0,40.5207,40.5591,40.513,40.5361,15822.0
2017-10-12 10:05:00,52.83,52.84,52.78,52.82,23457.0,40.5284,40.5361,40.49,40.5207,23457.0
2017-10-12 10:10:00,52.83,52.89,52.81,52.89,11150.0,40.5284,40.5744,40.513,40.5744,11150.0
2017-10-12 10:15:00,52.89,52.92,52.85,52.9,14715.0,40.5744,40.5974,40.5437,40.5821,14715.0
2017-10-12 10:20:00,52.91,52.92,52.85,52.91,8648.0,40.5898,40.5974,40.5437,40.5898,8648.0
2017-10-12 10:25:00,52.91,52.92,52.85,52.87,11218.0,40.5898,40.5974,40.5437,40.5591,11218.0
2017-10-12 10:30:00,52.88,52.89,52.85,52.87,13509.0,40.5667,40.5744,40.5437,40.5591,13509.0
2017-10-12 10:35:00,52.86,52.88,52.84,52.88,15582.0,40.5514,40.5667,40.5361,40.5667,15582.0
2017-10-12 10:40:00,52.88,52.88,52.8,52.8,18020.0,40.5667,40.5667,40.5054,40.5054,18020.0
2017-10-12 10:45:00,52.81,52.85,52.8,52.84,16929.0,40.513,40.5437,40.5054,40.5361,16929.0
2017-10-12 10:50:00,52.84,52.85,52.82,52.84,9814.0,40.5361,40.5437,40.5207,40.5361,9814.0
2017-10-12 10:55:00,52.84,52.86,52.81,52.81,22539.0,40.5361,40.5514,40.513,40.513,22539.0
2017-10-12 11:00:00,52.81,52.85,52.75,52.81,79716.0,40.513,40.5437,40.467,40.513,79716.0
2017-10-12 11:05:00,52.81,52.81,52.76,52.76,24246.0,40.513,40.513,40.4747,40.4747,24246.0
2017-10-12 11:10:00,52.77,52.81,52.76,52.8,18657.0,40.4824,40.513,40.4747,40.5054,18657.0
2017-10-12 11:15:00,52.8,52.83,52.79,52.8,23074.0,40.5054,40.5284,40.4977,40.5054,23074.0
2017-10-12 11:20:00,52.8,52.81,52.78,52.8,25031.0,40.5054,40.513,40.49,40.5054,25031.0
2017-10-12 11:25:00,52.8,52.81,52.78,52.78,37509.0,40.5054,40.513,40.49,40.49,37509.0
2017-10-12 11:30:00,52.78,52.82,52.77,52.8,18428.0,40.49,40.5207,40.4824,40.5054,18428.0
2017-10-12 11:35:00,52.8,52.81,52.78,52.78,10016.0,40.5054,40.513,40.49,40.49,10016.0
2017-10-12 11:40:00,52.79,52.8,52.77,52.8,25996.0,40.4977,40.5054,40.4824,40.5054,25996.0
2017-10-12 11:45:00,52.8,52.82,52.79,52.82,16523.0,40.5054,40.5207,40.4977,40.5207,16523.0
2017-10-12 11:50:00,52.81,52.84,52.8,52.8,21359.0,40.513,40.5361,40.5054,40.5054,21359.0
2017-10-12 11:55:00,52.81,52.83,52.78,52.81,36992.0,40.513,40.5284,40.49,40.513,36992.0
2017-10-12 12:00:00,52.81,52.82,52.78,52.78,31053.0,40.513,40.5207,40.49,40.49,31053.0
2017-10-12 12:05:00,52.77,52.81,52.77,52.8,14198.0,40.4824,40.513,40.4824,40.5054,14198.0
2017-10-12 12:10:00,52.8,52.81,52.78,52.78,22613.0,40.5054,40.513,40.49,40.49,22613.0
2017-10-12 12:15:00,52.79,52.82,52.78,52.79,17001.0,40.4977,40.5207,40.49,40.4977,17001.0
2017-10-12 12:20:00,52.78,52.82,52.78,52.81,24391.0,40.49,40.5207,40.49,40.513,24391.0
2017-10-12 12:25:00,52.82,52.82,52.77,52.78,20903.0,40.5207,40.5207,40.4824,40.49,20903.0
2017-10-12 12:30:00,52.78,52.79,52.77,52.77,9252.0,40.49,40.4977,40.4824,40.4824,9252.0
2017-10-12 12:35:00,52.77,52.78,52.74,52.78,34720.0,40.4824,40.49,40.4593,40.49,34720.0
2017-10-12 12:40:00,52.77,52.79,52.76,52.78,15393.0,40.4824,40.4977,40.4747,40.49,15393.0
2017-10-12 12:45:00,52.77,52.8,52.76,52.77,26848.0,40.4824,40.5054,40.4747,40.4824,26848.0
2017-10-12 12:50:00,52.77,52.8,52.75,52.8,12102.0,40.4824,40.5054,40.467,40.5054,12102.0
2017-10-12 12:55:00,52.8,52.8,52.78,52.79,8413.0,40.5054,40.5054,40.49,40.4977,8413.0
2017-10-12 13:00:00,52.78,52.81,52.78,52.81,20379.0,40.49,40.513,40.49,40.513,20379.0
2017-10-12 13:05:00,52.8,52.81,52.79,52.8,25001.0,40.5054,40.513,40.4977,40.5054,25001.0
2017-10-12 13:10:00,52.8,52.82,52.79,52.8,9844.0,40.5054,40.5207,40.4977,40.5054,9844.0
2017-10-12 13:15:00,52.81,52.82,52.8,52.82,17595.0,40.513,40.5207,40.5054,40.5207,17595.0
2017-10-12 13:20:00,52.81,52.84,52.81,52.81,14867.0,40.513,40.5361,40.513,40.513,14867.0
2017-10-12 13:25:00,52.82,52.82,52.8,52.81,15235.0,40.5207,40.5207,40.5054,40.513,15235.0
2017-10-12 13:30:00,52.81,52.83,52.8,52.81,15474.0,40.513,40.5284,40.5054,40.513,15474.0
2017-10-12 13:35:00,52.82,52.83,52.81,52.82,29440.0,40.5207,40.5284,40.513,40.5207,29440.0
2017-10-12 13:40:00,52.82,52.84,52.8,52.83,14805.0,40.5207,40.5361,40.5054,40.5284,14805.0
2017-10-12 13:45:00,52.82,52.83,52.8,52.8,13473.0,40.5207,40.5284,40.5054,40.5054,13473.0
2017-10-12 13:50:00,52.8,52.81,52.79,52.79,34136.0,40.5054,40.513,40.4977,40.4977,34136.0
2017-10-12 13:55:00,52.79,52.8,52.72,52.74,33044.0,40.4977,40.5054,40.444,40.4593,33044.0
2017-10-12 14:00:00,52.74,52.75,52.72,52.72,25770.0,40.4593,40.467,40.444,40.444,25770.0
2017-10-12 14:05:00,52.72,52.78,52.72,52.77,20809.0,40.444,40.49,40.444,40.4824,20809.0
2017-10-12 14:10:00,52.76,52.77,52.73,52.75,31214.0,40.4747,40.4824,40.4517,40.467,31214.0
2017-10-12 14:15:00,52.76,52.78,52.74,52.75,16023.0,40.4747,40.49,40.4593,40.467,16023.0
2017-10-12 14:20:00,52.75,52.8,52.74,52.78,25290.0,40.467,40.5054,40.4593,40.49,25290.0
2017-10-12 14:25:00,52.78,52.78,52.74,52.75,18940.0,40.49,40.49,40.4593,40.467,18940.0
2017-10-12 14:30:00,52.75,52.76,52.73,52.73,27078.0,40.467,40.4747,40.4517,40.4517,27078.0
2017-10-12 14:35:00,52.73,52.75,52.73,52.73,40992.0,40.4517,40.467,40.4517,40.4517,40992.0
2017-10-12 14:40:00,52.73,52.78,52.73,52.77,33292.0,40.4517,40.49,40.4517,40.4824,33292.0
2017-10-12 14:45:00,52.77,52.78,52.7,52.7,72530.0,40.4824,40.49,40.4287,40.4287,72530.0
2017-10-12 14:50:00,52.69,52.71,52.67,52.71,65386.0,40.421,40.4363,40.4056,40.4363,65386.0
2017-10-12 14:55:00,52.71,52.79,52.71,52.78,38116.0,40.4363,40.4977,40.4363,40.49,38116.0
2017-10-12 15:00:00,52.79,52.81,52.78,52.81,22807.0,40.4977,40.513,40.49,40.513,22807.0
2017-10-12 15:05:00,52.81,52.83,52.8,52.8,32944.0,40.513,40.5284,40.5054,40.5054,32944.0
2017-10-12 15:10:00,52.8,52.84,52.8,52.84,32523.0,40.5054,40.5361,40.5054,40.5361,32523.0
2017-10-12 15:15:00,52.84,52.86,52.82,52.83,32216.0,40.5361,40.5514,40.5207,40.5284,32216.0
2017-10-12 15:20:00,52.82,52.83,52.82,52.82,5517.0,40.5207,40.5284,40.5207,40.5207,5517.0
2017-10-12 15:25:00,52.83,52.84,52.8,52.83,36434.0,40.5284,40.5361,40.5054,40.5284,36434.0
2017-10-12 15:30:00,52.84,52.84,52.76,52.76,45390.0,40.5361,40.5361,40.4747,40.4747,45390.0
2017-10-12 15:35:00,52.77,52.79,52.75,52.75,61374.0,40.4824,40.4977,40.467,40.467,61374.0
2017-10-12 15:40:00,52.76,52.77,52.71,52.71,64866.0,40.4747,40.4824,40.4363,40.4363,64866.0
2017-10-12 15:45:00,52.71,52.73,52.64,52.66,88561.0,40.4363,40.4517,40.3826,40.398,88561.0
2017-10-12 15:50:00,52.66,52.73,52.65,52.71,86206.0,40.398,40.4517,40.3903,40.4363,86206.0
2017-10-12 15:55:00,52.72,52.74,52.67,52.73,219792.0,40.444,40.4593,40.4056,40.4517,219792.0
2017-10-13 09:30:00,52.63,52.73,52.56,52.63,70620.0,40.375,40.4517,40.3213,40.375,70620.0
2017-10-13 09:35:00,52.65,52.78,52.61,52.73,65402.0,40.3903,40.49,40.3596,40.4517,65402.0
2017-10-13 09:40:00,52.73,52.75,52.59,52.6,68215.0,40.4517,40.467,40.3443,40.3519,68215.0
2017-10-13 09:45:00,52.6,52.75,52.55,52.74,50860.0,40.3519,40.467,40.3136,40.4593,50860.0
2017-10-13 09:50:00,52.75,52.83,52.74,52.77,18617.0,40.467,40.5284,40.4593,40.4824,18617.0
2017-10-13 09:55:00,52.77,52.85,52.77,52.81,28613.0,40.4824,40.5437,40.4824,40.513,28613.0
2017-10-13 10:00:00,52.81,52.85,52.77,52.79,35322.0,40.513,40.5437,40.4824,40.4977,35322.0
2017-10-13 10:05:00,52.79,52.9,52.79,52.87,25691.0,40.4977,40.5821,40.4977,40.5591,25691.0
2017-10-13 10:10:00,52.87,52.88,52.81,52.83,27943.0,40.5591,40.5667,40.513,40.5284,27943.0
2017-10-13 10:15:00,52.83,52.86,52.81,52.86,49169.0,40.5284,40.5514,40.513,40.5514,49169.0
2017-10-13 10:20:00,52.86,52.87,52.8,52.84,19609.0,40.5514,40.5591,40.5054,40.5361,19609.0
2017-10-13 10:25:00,52.85,52.85,52.78,52.84,26721.0,40.5437,40.5437,40.49,40.5361,26721.0
2017-10-13 10:30:00,52.84,52.87,52.79,52.81,37967.0,40.5361,40.5591,40.4977,40.513,37967.0
2017-10-13 10:35:00,52.8,52.85,52.78,52.85,17844.0,40.5054,40.5437,40.49,40.5437,17844.0
2017-10-13 10:40:00,52.85,52.95,52.83,52.94,24111.0,40.5437,40.6204,40.5284,40.6128,24111.0
2017-10-13 10:45:00,52.94,52.94,52.85,52.86,19250.0,40.6128,40.6128,40.5437,40.5514,19250.0
2017-10-13 10:50:00,52.87,52.87,52.82,52.83,27820.0,40.5591,40.5591,40.5207,40.5284,27820.0
2017-10-13 10:55:00,52.83,52.88,52.82,52.88,29008.0,40.5284,40.5667,40.5207,40.5667,29008.0
2017-10-13 11:00:00,52.87,52.95,52.85,52.95,39058.0,40.5591,40.6204,40.5437,40.6204,39058.0
2017-10-13 11:05:00,52.96,52.99,52.94,52.97,28832.0,40.6281,40.6511,40.6128,40.6358,28832.0
2017-10-13 11:10:00,52.97,53.0,52.95,52.95,12823.0,40.6358,40.6588,40.6204,40.6204,12823.0
2017-10-13 11:15:00,52.95,52.97,52.93,52.93,16261.0,40.6204,40.6358,40.6051,40.6051,16261.0
2017-10-13 11:20:00,52.94,52.94,52.89,52.89,36854.0,40.6128,40.6128,40.5744,40.5744,36854.0
2017-10-13 11:25:00,52.9,52.9,52.82,52.83,42157.0,40.5821,40.5821,40.5207,40.5284,42157.0
2017-10-13 11:30:00,52.83,52.83,52.79,52.79,40241.0,40.5284,40.5284,40.4977,40.4977,40241.0
2017-10-13 11:35:00,52.8,52.84,52.79,52.82,14306.0,40.5054,40.5361,40.4977,40.5207,14306.0
2017-10-13 11:40:00,52.82,52.85,52.81,52.83,10176.0,40.5207,40.5437,40.513,40.5284,10176.0
2017-10-13 11:45:00,52.84,52.85,52.82,52.83,16082.0,40.5361,40.5437,40.5207,40.5284,16082.0
2017-10-13 11:50:00,52.83,52.84,52.81,52.82,15551.0,40.5284,40.5361,40.513,40.5207,15551.0
2017-10-13 11:55:00,52.81,52.85,52.8,52.85,19144.0,40.513,40.5437,40.5054,40.5437,19144.0
2017-10-13 12:00:00,52.84,52.84,52.8,52.81,32943.0,40.5361,40.5361,40.5054,40.513,32943.0
2017-10-13 12:05:00,52.82,52.85,52.82,52.83,12787.0,40.5207,40.5437,40.5207,40.5284,12787.0
2017-10-13 12:10:00,52.83,52.86,52.83,52.86,12698.0,40.5284,40.5514,40.5284,40.5514,12698.0
2017-10-13 12:15:00,52.86,52.92,52.85,52.91,12974.0,40.5514,40.5974,40.5437,40.5898,12974.0
2017-10-13 12:20:00,52.91,52.91,52.89,52.89,8220.0,40.5898,40.5898,40.5744,40.5744,8220.0
2017-10-13 12:25:00,52.89,52.91,52.88,52.89,20676.0,40.5744,40.5898,40.5667,40.5744,20676.0
2017-10-13 12:30:00,52.9,52.91,52.89,52.91,3758.0,40.5821,40.5898,40.5744,40.5898,3758.0
2017-10-13 12:35:00,52.9,52.91,52.9,52.91,8209.0,40.5821,40.5898,40.5821,40.5898,8209.0
2017-10-13 12:40:00,52.91,52.92,52.9,52.91,10480.0,40.5898,40.5974,40.5821,40.5898,10480.0
2017-10-13 12:45:00,52.91,52.91,52.88,52.89,7718.0,40.5898,40.5898,40.5667,40.5744,7718.0
2017-10-13 12:50:00,52.89,52.89,52.84,52.87,20452.0,40.5744,40.5744,40.5361,40.5591,20452.0
2017-10-13 12:55:00,52.87,52.88,52.86,52.87,8208.0,40.5591,40.5667,40.5514,40.5591,8208.0
2017-10-13 13:00:00,52.87,52.91,52.86,52.89,10297.0,40.5591,40.5898,40.5514,40.5744,10297.0
2017-10-13 13:05:00,52.9,52.93,52.89,52.93,157987.0,40.5821,40.6051,40.5744,40.6051,157987.0
2017-10-13 13:10:00,52.93,52.93,52.91,52.92,7136.0,40.6051,40.6051,40.5898,40.5974,7136.0
2017-10-13 13:15:00,52.92,52.92,52.88,52.91,30871.0,40.5974,40.5974,40.5667,40.5898,30871.0
2017-10-13 13:20:00,52.91,52.91,52.88,52.9,16356.0,40.5898,40.5898,40.5667,40.5821,16356.0
2017-10-13 13:25:00,52.9,52.92,52.89,52.91,10540.0,40.5821,40.5974,40.5744,40.5898,10540.0
2017-10-13 13:30:00,52.91,52.91,52.88,52.9,7797.0,40.5898,40.5898,40.5667,40.5821,7797.0
2017-10-13 13:35:00,52.9,52.9,52.88,52.88,9924.0,40.5821,40.5821,40.5667,40.5667,9924.0
2017-10-13 13:40:00,52.88,52.9,52.85,52.85,27748.0,40.5667,40.5821,40.5437,40.5437,27748.0
2017-10-13 13:45:00,52.85,52.87,52.84,52.85,23410.0,40.5437,40.5591,40.5361,40.5437,23410.0
2017-10-13 13:50:00,52.84,52.85,52.83,52.84,24197.0,40.5361,40.5437,40.5284,40.5361,24197.0
2017-10-13 13:55:00,52.83,52.84,52.82,52.83,28070.0,40.5284,40.5361,40.5207,40.5284,28070.0
2017-10-13 14:00:00,52.83,52.83,52.79,52.81,48973.0,40.5284,40.5284,40.4977,40.513,48973.0
2017-10-13 14:05:00,52.81,52.83,52.81,52.82,18651.0,40.513,40.5284,40.513,40.5207,18651.0
2017-10-13 14:10:00,52.83,52.84,52.8,52.82,25983.0,40.5284,40.5361,40.5054,40.5207,25983.0
2017-10-13 14:15:00,52.83,52.84,52.8,52.82,15758.0,40.5284,40.5361,40.5054,40.5207,15758.0
2017-10-13 14:20:00,52.82,52.83,52.8,52.8,17899.0,40.5207,40.5284,40.5054,40.5054,17899.0
2017-10-13 14:25:00,52.8,52.81,52.79,52.8,28434.0,40.5054,40.513,40.4977,40.5054,28434.0
2017-10-13 14:30:00,52.8,52.81,52.77,52.8,80737.0,40.5054,40.513,40.4824,40.5054,80737.0
2017-10-13 14:35:00,52.8,52.81,52.79,52.81,17232.0,40.5054,40.513,40.4977,40.513,17232.0
2017-10-13 14:40:00,52.81,52.84,52.8,52.8,22193.0,40.513,40.5361,40.5054,40.5054,22193.0
2017-10-13 14:45:00,52.79,52.83,52.79,52.82,111381.0,40.4977,40.5284,40.4977,40.5207,111381.0
2017-10-13 14:50:00,52.81,52.83,52.8,52.83,122068.0,40.513,40.5284,40.5054,40.5284,122068.0
2017-10-13 14:55:00,52.83,52.86,52.8,52.83,34638.0,40.5284,40.5514,40.5054,40.5284,34638.0
2017-10-13 15:00:00,52.83,52.84,52.81,52.84,22186.0,40.5284,40.5361,40.513,40.5361,22186.0
2017-10-13 15:05:00,52.84,52.86,52.82,52.83,38517.0,40.5361,40.5514,40.5207,40.5284,38517.0
2017-10-13 15:10:00,52.83,52.84,52.81,52.82,22568.0,40.5284,40.5361,40.513,40.5207,22568.0
2017-10-13 15:15:00,52.83,52.83,52.78,52.79,31695.0,40.5284,40.5284,40.49,40.4977,31695.0
2017-10-13 15:20:00,52.78,52.83,52.78,52.82,28365.0,40.49,40.5284,40.49,40.5207,28365.0
2017-10-13 15:25:00,52.82,52.84,52.81,52.83,11459.0,40.5207,40.5361,40.513,40.5284,11459.0
2017-10-13 15:30:00,52.84,52.84,52.75,52.77,40498.0,40.5361,40.5361,40.467,40.4824,40498.0
2017-10-13 15:35:00,52.77,52.79,52.74,52.75,62733.0,40.4824,40.4977,40.4593,40.467,62733.0
2017-10-13 15:40:00,52.75,52.76,52.72,52.74,54251.0,40.467,40.4747,40.444,40.4593,54251.0
2017-10-13 15:45:00,52.74,52.77,52.73,52.75,67673.0,40.4593,40.4824,40.4517,40.467,67673.0
2017-10-13 15:50:00,52.75,52.77,52.71,52.71,73041.0,40.467,40.4824,40.4363,40.4363,73041.0
2017-10-13 15:55:00,52.72,52.73,52.68,52.71,361397.0,40.444,40.4517,40.4133,40.4363,361397.0
2017-10-16 09:30:00,52.84,53.21,52.74,53.21,91083.0,40.5361,40.8199,40.4593,40.8199,91083.0
2017-10-16 09:35:00,53.21,53.27,53.14,53.25,43649.0,40.8199,40.8659,40.7662,40.8506,43649.0
2017-10-16 09:40:00,53.25,53.28,53.13,53.25,50157.0,40.8506,40.8736,40.7585,40.8506,50157.0
2017-10-16 09:45:00,53.25,53.33,53.15,53.22,98825.0,40.8506,40.912,40.7739,40.8276,98825.0
2017-10-16 09:50:00,53.21,53.37,53.2,53.36,32225.0,40.8199,40.9426,40.8122,40.935,32225.0
2017-10-16 09:55:00,53.36,53.38,53.25,53.26,32060.0,40.935,40.9503,40.8506,40.8583,32060.0
2017-10-16 10:00:00,53.25,53.28,53.16,53.18,46908.0,40.8506,40.8736,40.7815,40.7969,46908.0
2017-10-16 10:05:00,53.18,53.18,53.06,53.08,29466.0,40.7969,40.7969,40.7048,40.7202,29466.0
2017-10-16 10:10:00,53.07,53.1,53.02,53.02,21967.0,40.7125,40.7355,40.6741,40.6741,21967.0
2017-10-16 10:15:00,53.03,53.08,53.02,53.06,29695.0,40.6818,40.7202,40.6741,40.7048,29695.0
2017-10-16 10:20:00,53.05,53.08,53.03,53.05,29961.0,40.6972,40.7202,40.6818,40.6972,29961.0
2017-10-16 10:25:00,53.05,53.05,53.0,53.0,9120.0,40.6972,40.6972,40.6588,40.6588,9120.0
2017-10-16 10:30:00,53.0,53.0,52.95,52.97,11700.0,40.6588,40.6588,40.6204,40.6358,11700.0
2017-10-16 10:35:00,52.97,52.98,52.89,52.93,22168.0,40.6358,40.6435,40.5744,40.6051,22168.0
2017-10-16 10:40:00,52.92,52.94,52.88,52.9,14420.0,40.5974,40.6128,40.5667,40.5821,14420.0
2017-10-16 10:45:00,52.89,52.95,52.88,52.95,16801.0,40.5744,40.6204,40.5667,40.6204,16801.0
2017-10-16 10:50:00,52.94,52.97,52.93,52.94,13888.0,40.6128,40.6358,40.6051,40.6128,13888.0
2017-10-16 10:55:00,52.94,52.94,52.88,52.91,16481.0,40.6128,40.6128,40.5667,40.5898,16481.0
2017-10-16 11:00:00,52.91,52.98,52.9,52.96,19029.0,40.5898,40.6435,40.5821,40.6281,19029.0
2017-10-16 11:05:00,52.96,53.02,52.96,53.02,25188.0,40.6281,40.6741,40.6281,40.6741,25188.0
2017-10-16 11:10:00,53.02,53.07,53.02,53.05,30540.0,40.6741,40.7125,40.6741,40.6972,30540.0
2017-10-16 11:15:00,53.05,53.06,52.99,53.03,26983.0,40.6972,40.7048,40.6511,40.6818,26983.0
2017-10-16 11:20:00,53.03,53.06,53.02,53.03,14652.0,40.6818,40.7048,40.6741,40.6818,14652.0
2017-10-16 11:25:00,53.04,53.04,52.98,52.99,11907.0,40.6895,40.6895,40.6435,40.6511,11907.0
2017-10-16 11:30:00,52.99,53.02,52.97,53.0,26774.0,40.6511,40.6741,40.6358,40.6588,26774.0
2017-10-16 11:35:00,53.0,53.01,52.94,52.96,13602.0,40.6588,40.6665,40.6128,40.6281,13602.0
2017-10-16 11:40:00,52.95,52.97,52.93,52.94,13273.0,40.6204,40.6358,40.6051,40.6128,13273.0
2017-10-16 11:45:00,52.95,52.99,52.94,52.98,9322.0,40.6204,40.6511,40.6128,40.6435,9322.0
2017-10-16 11:50:00,52.98,53.02,52.93,52.95,15253.0,40.6435,40.6741,40.6051,40.6204,15253.0
2017-10-16 11:55:00,52.95,52.95,52.87,52.89,11979.0,40.6204,40.6204,40.5591,40.5744,11979.0
2017-10-16 12:00:00,52.88,52.89,52.85,52.89,19687.0,40.5667,40.5744,40.5437,40.5744,19687.0
2017-10-16 12:05:00,52.89,52.89,52.81,52.82,15046.0,40.5744,40.5744,40.513,40.5207,15046.0
2017-10-16 12:10:00,52.82,52.88,52.82,52.87,22443.0,40.5207,40.5667,40.5207,40.5591,22443.0
2017-10-16 12:15:00,52.87,52.89,52.85,52.88,9563.0,40.5591,40.5744,40.5437,40.5667,9563.0
2017-10-16 12:20:00,52.89,52.89,52.83,52.87,14768.0,40.5744,40.5744,40.5284,40.5591,14768.0
2017-10-16 12:25:00,52.87,52.89,52.85,52.86,12392.0,40.5591,40.5744,40.5437,40.5514,12392.0
2017-10-16 12:30:00,52.86,52.87,52.84,52.86,14791.0,40.5514,40.5591,40.5361,40.5514,14791.0
2017-10-16 12:35:00,52.86,52.88,52.85,52.88,21167.0,40.5514,40.5667,40.5437,40.5667,21167.0
2017-10-16 12:40:00,52.89,52.91,52.86,52.86,64394.0,40.5744,40.5898,40.5514,40.5514,64394.0
2017-10-16 12:45:00,52.87,52.87,52.83,52.83,16987.0,40.5591,40.5591,40.5284,40.5284,16987.0
2017-10-16 12:50:00,52.84,52.85,52.79,52.79,24533.0,40.5361,40.5437,40.4977,40.4977,24533.0
2017-10-16 12:55:00,52.79,52.79,52.76,52.77,8870.0,40.4977,40.4977,40.4747,40.4824,8870.0
2017-10-16 13:00:00,52.77,52.81,52.77,52.8,22226.0,40.4824,40.513,40.4824,40.5054,22226.0
2017-10-16 13:05:00,52.81,52.83,52.78,52.79,26204.0,40.513,40.5284,40.49,40.4977,26204.0
2017-10-16 13:10:00,52.78,52.81,52.77,52.81,12828.0,40.49,40.513,40.4824,40.513,12828.0
2017-10-16 13:15:00,52.81,52.82,52.78,52.82,29305.0,40.513,40.5207,40.49,40.5207,29305.0
2017-10-16 13:20:00,52.81,52.83,52.8,52.82,88200.0,40.513,40.5284,40.5054,40.5207,88200.0
2017-10-16 13:25:00,52.82,52.85,52.8,52.85,14633.0,40.5207,40.5437,40.5054,40.5437,14633.0
2017-10-16 13:30:00,52.85,52.88,52.83,52.88,26855.0,40.5437,40.5667,40.5284,40.5667,26855.0
2017-10-16 13:35:00,52.88,52.88,52.81,52.85,30529.0,40.5667,40.5667,40.513,40.5437,30529.0
2017-10-16 13:40:00,52.84,52.87,52.82,52.87,13876.0,40.5361,40.5591,40.5207,40.5591,13876.0
2017-10-16 13:45:00,52.87,52.88,52.85,52.86,15982.0,40.5591,40.5667,40.5437,40.5514,15982.0
2017-10-16 13:50:00,52.86,52.86,52.85,52.86,7037.0,40.5514,40.5514,40.5437,40.5514,7037.0
2017-10-16 13:55:00,52.86,52.86,52.81,52.84,30618.0,40.5514,40.5514,40.513,40.5361,30618.0
2017-10-16 14:00:00,52.85,52.86,52.83,52.84,14389.0,40.5437,40.5514,40.5284,40.5361,14389.0
2017-10-16 14:05:00,52.84,52.89,52.83,52.87,43381.0,40.5361,40.5744,40.5284,40.5591,43381.0
2017-10-16 14:10:00,52.87,52.97,52.87,52.97,65412.0,40.5591,40.6358,40.5591,40.6358,65412.0
2017-10-16 14:15:00,52.97,52.98,52.92,52.93,19315.0,40.6358,40.6435,40.5974,40.6051,19315.0
2017-10-16 14:20:00,52.92,52.92,52.87,52.88,22735.0,40.5974,40.5974,40.5591,40.5667,22735.0
2017-10-16 14:25:00,52.88,52.89,52.85,52.89,25899.0,40.5667,40.5744,40.5437,40.5744,25899.0
2017-10-16 14:30:00,52.89,52.89,52.88,52.88,27907.0,40.5744,40.5744,40.5667,40.5667,27907.0
2017-10-16 14:35:00,52.88,52.9,52.87,52.88,21881.0,40.5667,40.5821,40.5591,40.5667,21881.0
2017-10-16 14:40:00,52.88,52.89,52.85,52.88,22074.0,40.5667,40.5744,40.5437,40.5667,22074.0
2017-10-16 14:45:00,52.88,52.89,52.86,52.87,19399.0,40.5667,40.5744,40.5514,40.5591,19399.0
2017-10-16 14:50:00,52.87,52.89,52.86,52.89,23601.0,40.5591,40.5744,40.5514,40.5744,23601.0
2017-10-16 14:55:00,52.89,52.9,52.85,52.86,23455.0,40.5744,40.5821,40.5437,40.5514,23455.0
2017-10-16 15:00:00,52.86,52.9,52.86,52.9,78701.0,40.5514,40.5821,40.5514,40.5821,78701.0
2017-10-16 15:05:00,52.9,52.9,52.87,52.88,26322.0,40.5821,40.5821,40.5591,40.5667,26322.0
2017-10-16 15:10:00,52.89,52.89,52.87,52.87,17630.0,40.5744,40.5744,40.5591,40.5591,17630.0
2017-10-16 15:15:00,52.88,52.88,52.85,52.88,23401.0,40.5667,40.5667,40.5437,40.5667,23401.0
2017-10-16 15:20:00,52.87,52.89,52.86,52.89,25710.0,40.5591,40.5744,40.5514,40.5744,25710.0
2017-10-16 15:25:00,52.89,52.89,52.88,52.89,14219.0,40.5744,40.5744,40.5667,40.5744,14219.0
2017-10-16 15:30:00,52.88,52.88,52.85,52.87,38125.0,40.5667,40.5667,40.5437,40.5591,38125.0
2017-10-16 15:35:00,52.87,52.89,52.86,52.88,32893.0,40.5591,40.5744,40.5514,40.5667,32893.0
2017-10-16 15:40:00,52.89,52.9,52.88,52.9,51854.0,40.5744,40.5821,40.5667,40.5821,51854.0
2017-10-16 15:45:00,52.89,52.9,52.86,52.87,76547.0,40.5744,40.5821,40.5514,40.5591,76547.0
2017-10-16 15:50:00,52.88,52.9,52.86,52.87,87823.0,40.5667,40.5821,40.5514,40.5591,87823.0
2017-10-16 15:55:00,52.86,52.9,52.85,52.87,313600.0,40.5514,40.5821,40.5437,40.5591,313600.0
2017-10-17 09:30:00,53.23,53.23,52.98,53.02,89912.0,40.8352,40.8352,40.6435,40.6741,89912.0
2017-10-17 09:35:00,53.01,53.02,52.92,52.97,42872.0,40.6665,40.6741,40.5974,40.6358,42872.0
2017-10-17 09:40:00,52.97,52.99,52.77,52.81,119825.0,40.6358,40.6511,40.4824,40.513,119825.0
2017-10-17 09:45:00,52.82,52.84,52.74,52.74,34010.0,40.5207,40.5361,40.4593,40.4593,34010.0
2017-10-17 09:50:00,52.75,52.75,52.67,52.68,32784.0,40.467,40.467,40.4056,40.4133,32784.0
2017-10-17 09:55:00,52.69,52.74,52.67,52.68,21416.0,40.421,40.4593,40.4056,40.4133,21416.0
2017-10-17 10:00:00,52.67,52.76,52.67,52.76,27848.0,40.4056,40.4747,40.4056,40.4747,27848.0
2017-10-17 10:05:00,52.76,52.76,52.69,52.7,24219.0,40.4747,40.4747,40.421,40.4287,24219.0
2017-10-17 10:10:00,52.7,52.73,52.62,52.73,61189.0,40.4287,40.4517,40.3673,40.4517,61189.0
2017-10-17 10:15:00,52.73,52.74,52.63,52.64,33629.0,40.4517,40.4593,40.375,40.3826,33629.0
2017-10-17 10:20:00,52.64,52.65,52.58,52.6,57185.0,40.3826,40.3903,40.3366,40.3519,57185.0
2017-10-17 10:25:00,52.59,52.59,52.47,52.49,91488.0,40.3443,40.3443,40.2522,40.2676,91488.0
2017-10-17 10:30:00,52.48,52.49,52.4,52.41,73501.0,40.2599,40.2676,40.1985,40.2062,73501.0
2017-10-17 10:35:00,52.41,52.45,52.4,52.44,76663.0,40.2062,40.2369,40.1985,40.2292,76663.0
2017-10-17 10:40:00,52.44,52.48,52.4,52.44,41756.0,40.2292,40.2599,40.1985,40.2292,41756.0
2017-10-17 10:45:00,52.43,52.43,52.28,52.3,94302.0,40.2215,40.2215,40.1065,40.1218,94302.0
2017-10-17 10:50:00,52.3,52.3,52.26,52.28,181914.0,40.1218,40.1218,40.0911,40.1065,181914.0
2017-10-17 10:55:00,52.29,52.33,52.27,52.28,106401.0,40.1141,40.1448,40.0988,40.1065,106401.0
2017-10-17 11:00:00,52.27,52.54,52.22,52.51,95201.0,40.0988,40.3059,40.0604,40.2829,95201.0
2017-10-17 11:05:00,52.52,52.6,52.51,52.58,43105.0,40.2906,40.3519,40.2829,40.3366,43105.0
2017-10-17 11:10:00,52.57,52.59,52.55,52.56,39997.0,40.3289,40.3443,40.3136,40.3213,39997.0
2017-10-17 11:15:00,52.56,52.58,52.53,52.56,31967.0,40.3213,40.3366,40.2982,40.3213,31967.0
2017-10-17 11:20:00,52.55,52.55,52.51,52.52,31150.0,40.3136,40.3136,40.2829,40.2906,31150.0
2017-10-17 11:25:00,52.52,52.52,52.45,52.46,33987.0,40.2906,40.2906,40.2369,40.2445,33987.0
2017-10-17 11:30:00,52.46,52.46,52.36,52.36,38366.0,40.2445,40.2445,40.1678,40.1678,38366.0
2017-10-17 11:35:00,52.37,52.4,52.34,52.38,39221.0,40.1755,40.1985,40.1525,40.1832,39221.0
2017-10-17 11:40:00,52.38,52.39,52.33,52.34,84572.0,40.1832,40.1908,40.1448,40.1525,84572.0
2017-10-17 11:45:00,52.33,52.37,52.32,52.34,54984.0,40.1448,40.1755,40.1371,40.1525,54984.0
2017-10-17 11:50:00,52.34,52.36,52.33,52.35,28330.0,40.1525,40.1678,40.1448,40.1602,28330.0
2017-10-17 11:55:00,52.35,52.35,52.29,52.32,39835.0,40.1602,40.1602,40.1141,40.1371,39835.0
2017-10-17 12:00:00,52.32,52.32,52.26,52.26,36151.0,40.1371,40.1371,40.0911,40.0911,36151.0
2017-10-17 12:05:00,52.27,52.35,52.26,52.31,40662.0,40.0988,40.1602,40.0911,40.1295,40662.0
2017-10-17 12:10:00,52.3,52.31,52.26,52.26,55809.0,40.1218,40.1295,40.0911,40.0911,55809.0
2017-10-17 12:15:00,52.27,52.37,52.26,52.37,63226.0,40.0988,40.1755,40.0911,40.1755,63226.0
2017-10-17 12:20:00,52.37,52.39,52.37,52.38,22577.0,40.1755,40.1908,40.1755,40.1832,22577.0
2017-10-17 12:25:00,52.39,52.39,52.33,52.34,22338.0,40.1908,40.1908,40.1448,40.1525,22338.0
2017-10-17 12:30:00,52.34,52.35,52.33,52.35,18620.0,40.1525,40.1602,40.1448,40.1602,18620.0
2017-10-17 12:35:00,52.35,52.36,52.33,52.34,37922.0,40.1602,40.1678,40.1448,40.1525,37922.0
2017-10-17 12:40:00,52.35,52.39,52.34,52.39,29615.0,40.1602,40.1908,40.1525,40.1908,29615.0
2017-10-17 12:45:00,52.38,52.39,52.36,52.36,30374.0,40.1832,40.1908,40.1678,40.1678,30374.0
2017-10-17 12:50:00,52.37,52.4,52.36,52.4,39458.0,40.1755,40.1985,40.1678,40.1985,39458.0
2017-10-17 12:55:00,52.4,52.4,52.37,52.39,21566.0,40.1985,40.1985,40.1755,40.1908,21566.0
2017-10-17 13:00:00,52.39,52.4,52.36,52.37,32809.0,40.1908,40.1985,40.1678,40.1755,32809.0
2017-10-17 13:05:00,52.37,52.38,52.35,52.35,26692.0,40.1755,40.1832,40.1602,40.1602,26692.0
2017-10-17 13:10:00,52.35,52.37,52.34,52.37,40073.0,40.1602,40.1755,40.1525,40.1755,40073.0
2017-10-17 13:15:00,52.36,52.39,52.35,52.39,40074.0,40.1678,40.1908,40.1602,40.1908,40074.0
2017-10-17 13:20:00,52.39,52.4,52.38,52.39,22742.0,40.1908,40.1985,40.1832,40.1908,22742.0
2017-10-17 13:25:00,52.38,52.4,52.38,52.39,24870.0,40.1832,40.1985,40.1832,40.1908,24870.0
2017-10-17 13:30:00,52.39,52.39,52.33,52.34,28731.0,40.1908,40.1908,40.1448,40.1525,28731.0
2017-10-17 13:35:00,52.34,52.34,52.31,52.32,31418.0,40.1525,40.1525,40.1295,40.1371,31418.0
2017-10-17 13:40:00,52.31,52.31,52.3,52.3,12459.0,40.1295,40.1295,40.1218,40.1218,12459.0
2017-10-17 13:45:00,52.3,52.31,52.27,52.28,47047.0,40.1218,40.1295,40.0988,40.1065,47047.0
2017-10-17 13:50:00,52.28,52.34,52.27,52.33,23149.0,40.1065,40.1525,40.0988,40.1448,23149.0
2017-10-17 13:55:00,52.33,52.35,52.32,52.35,27297.0,40.1448,40.1602,40.1371,40.1602,27297.0
2017-10-17 14:00:00,52.34,52.35,52.26,52.26,31583.0,40.1525,40.1602,40.0911,40.0911,31583.0
2017-10-17 14:05:00,52.27,52.29,52.22,52.22,17074.0,40.0988,40.1141,40.0604,40.0604,17074.0
2017-10-17 14:10:00,52.23,52.25,52.22,52.24,33026.0,40.0681,40.0834,40.0604,40.0758,33026.0
2017-10-17 14:15:00,52.24,52.27,52.24,52.26,22371.0,40.0758,40.0988,40.0758,40.0911,22371.0
2017-10-17 14:20:00,52.26,52.29,52.24,52.25,26545.0,40.0911,40.1141,40.0758,40.0834,26545.0
2017-10-17 14:25:00,52.25,52.3,52.25,52.28,35009.0,40.0834,40.1218,40.0834,40.1065,35009.0
2017-10-17 14:30:00,52.28,52.3,52.27,52.28,19217.0,40.1065,40.1218,40.0988,40.1065,19217.0
2017-10-17 14:35:00,52.27,52.27,52.23,52.25,43376.0,40.0988,40.0988,40.0681,40.0834,43376.0
2017-10-17 14:40:00,52.24,52.24,52.23,52.23,24515.0,40.0758,40.0758,40.0681,40.0681,24515.0
2017-10-17 14:45:00,52.23,52.24,52.22,52.23,48857.0,40.0681,40.0758,40.0604,40.0681,48857.0
2017-10-17 14:50:00,52.23,52.24,52.21,52.22,46668.0,40.0681,40.0758,40.0528,40.0604,46668.0
2017-10-17 14:55:00,52.22,52.24,52.21,52.23,34009.0,40.0604,40.0758,40.0528,40.0681,34009.0
2017-10-17 15:00:00,52.23,52.23,52.22,52.23,20705.0,40.0681,40.0681,40.0604,40.0681,20705.0
2017-10-17 15:05:00,52.23,52.23,52.2,52.22,44691.0,40.0681,40.0681,40.0451,40.0604,44691.0
2017-10-17 15:10:00,52.22,52.24,52.2,52.2,41512.0,40.0604,40.0758,40.0451,40.0451,41512.0
2017-10-17 15:15:00,52.21,52.22,52.2,52.2,31956.0,40.0528,40.0604,40.0451,40.0451,31956.0
2017-10-17 15:20:00,52.21,52.26,52.2,52.25,91640.0,40.0528,40.0911,40.0451,40.0834,91640.0
2017-10-17 15:25:00,52.24,52.25,52.22,52.22,24598.0,40.0758,40.0834,40.0604,40.0604,24598.0
2017-10-17 15:30:00,52.23,52.3,52.22,52.3,57764.0,40.0681,40.1218,40.0604,40.1218,57764.0
2017-10-17 15:35:00,52.3,52.31,52.28,52.3,76463.0,40.1218,40.1295,40.1065,40.1218,76463.0
2017-10-17 15:40:00,52.3,52.33,52.29,52.33,79780.0,40.1218,40.1448,40.1141,40.1448,79780.0
2017-10-17 15:45:00,52.33,52.36,52.32,52.35,71974.0,40.1448,40.1678,40.1371,40.1602,71974.0
2017-10-17 15:50:00,52.35,52.36,52.34,52.35,72526.0,40.1602,40.1678,40.1525,40.1602,72526.0
2017-10-17 15:55:00,52.35,52.38,52.32,52.38,271557.0,40.1602,40.1832,40.1371,40.1832,271557.0
2017-10-18 09:30:00,52.73,52.74,52.54,52.57,123728.0,40.4517,40.4593,40.3059,40.3289,123728.0
2017-10-18 09:35:00,52.58,52.59,52.49,52.52,67191.0,40.3366,40.3443,40.2676,40.2906,67191.0
2017-10-18 09:40:00,52.51,52.61,52.43,52.61,48788.0,40.2829,40.3596,40.2215,40.3596,48788.0
2017-10-18 09:45:00,52.61,52.78,52.57,52.73,67727.0,40.3596,40.49,40.3289,40.4517,67727.0
2017-10-18 09:50:00,52.7,52.72,52.64,52.69,21030.0,40.4287,40.444,40.3826,40.421,21030.0
2017-10-18 09:55:00,52.7,52.72,52.65,52.66,27004.0,40.4287,40.444,40.3903,40.398,27004.0
2017-10-18 10:00:00,52.67,52.7,52.63,52.64,33732.0,40.4056,40.4287,40.375,40.3826,33732.0
2017-10-18 10:05:00,52.63,52.63,52.55,52.57,26678.0,40.375,40.375,40.3136,40.3289,26678.0
2017-10-18 10:10:00,52.57,52.65,52.54,52.64,41063.0,40.3289,40.3903,40.3059,40.3826,41063.0
2017-10-18 10:15:00,52.63,52.68,52.61,52.63,36465.0,40.375,40.4133,40.3596,40.375,36465.0
2017-10-18 10:20:00,52.62,52.62,52.57,52.61,30172.0,40.3673,40.3673,40.3289,40.3596,30172.0
2017-10-18 10:25:00,52.61,52.67,52.59,52.66,19270.0,40.3596,40.4056,40.3443,40.398,19270.0
2017-10-18 10:30:00,52.66,52.67,52.62,52.64,31513.0,40.398,40.4056,40.3673,40.3826,31513.0
2017-10-18 10:35:00,52.63,52.69,52.63,52.63,38465.0,40.375,40.421,40.375,40.375,38465.0
2017-10-18 10:40:00,52.63,52.72,52.61,52.69,25432.0,40.375,40.444,40.3596,40.421,25432.0
2017-10-18 10:45:00,52.7,52.72,52.68,52.71,24108.0,40.4287,40.444,40.4133,40.4363,24108.0
2017-10-18 10:50:00,52.71,52.77,52.7,52.73,20190.0,40.4363,40.4824,40.4287,40.4517,20190.0
2017-10-18 10:55:00,52.73,52.74,52.69,52.69,15953.0,40.4517,40.4593,40.421,40.421,15953.0
2017-10-18 11:00:00,52.69,52.72,52.68,52.72,16018.0,40.421,40.444,40.4133,40.444,16018.0
2017-10-18 11:05:00,52.72,52.78,52.72,52.74,25916.0,40.444,40.49,40.444,40.4593,25916.0
2017-10-18 11:10:00,52.74,52.75,52.7,52.7,12724.0,40.4593,40.467,40.4287,40.4287,12724.0
2017-10-18 11:15:00,52.7,52.73,52.69,52.72,18316.0,40.4287,40.4517,40.421,40.444,18316.0
2017-10-18 11:20:00,52.72,52.76,52.72,52.73,28192.0,40.444,40.4747,40.444,40.4517,28192.0
2017-10-18 11:25:00,52.73,52.74,52.71,52.73,21159.0,40.4517,40.4593,40.4363,40.4517,21159.0
2017-10-18 11:30:00,52.73,52.78,52.71,52.76,26964.0,40.4517,40.49,40.4363,40.4747,26964.0
2017-10-18 11:35:00,52.76,52.79,52.74,52.79,25601.0,40.4747,40.4977,40.4593,40.4977,25601.0
2017-10-18 11:40:00,52.79,52.83,52.77,52.81,32775.0,40.4977,40.5284,40.4824,40.513,32775.0
2017-10-18 11:45:00,52.81,52.87,52.8,52.84,25789.0,40.513,40.5591,40.5054,40.5361,25789.0
2017-10-18 11:50:00,52.83,52.84,52.81,52.81,13604.0,40.5284,40.5361,40.513,40.513,13604.0
2017-10-18 11:55:00,52.81,52.85,52.8,52.85,17645.0,40.513,40.5437,40.5054,40.5437,17645.0
2017-10-18 12:00:00,52.85,52.86,52.84,52.84,20119.0,40.5437,40.5514,40.5361,40.5361,20119.0
2017-10-18 12:05:00,52.85,52.85,52.82,52.83,4984.0,40.5437,40.5437,40.5207,40.5284,4984.0
2017-10-18 12:10:00,52.82,52.89,52.82,52.87,21246.0,40.5207,40.5744,40.5207,40.5591,21246.0
2017-10-18 12:15:00,52.88,52.88,52.81,52.81,19391.0,40.5667,40.5667,40.513,40.513,19391.0
2017-10-18 12:20:00,52.82,52.82,52.76,52.8,29555.0,40.5207,40.5207,40.4747,40.5054,29555.0
2017-10-18 12:25:00,52.8,52.82,52.79,52.82,20730.0,40.5054,40.5207,40.4977,40.5207,20730.0
2017-10-18 12:30:00,52.82,52.84,52.81,52.83,13883.0,40.5207,40.5361,40.513,40.5284,13883.0
2017-10-18 12:35:00,52.82,52.85,52.82,52.85,21628.0,40.5207,40.5437,40.5207,40.5437,21628.0
2017-10-18 12:40:00,52.85,52.88,52.85,52.85,14567.0,40.5437,40.5667,40.5437,40.5437,14567.0
2017-10-18 12:45:00,52.86,52.89,52.85,52.86,21403.0,40.5514,40.5744,40.5437,40.5514,21403.0
2017-10-18 12:50:00,52.85,52.87,52.82,52.82,20636.0,40.5437,40.5591,40.5207,40.5207,20636.0
2017-10-18 12:55:00,52.81,52.81,52.77,52.78,32805.0,40.513,40.513,40.4824,40.49,32805.0
2017-10-18 13:00:00,52.78,52.81,52.77,52.78,29265.0,40.49,40.513,40.4824,40.49,29265.0
2017-10-18 13:05:00,52.78,52.79,52.77,52.77,12595.0,40.49,40.4977,40.4824,40.4824,12595.0
2017-10-18 13:10:00,52.78,52.81,52.77,52.79,14849.0,40.49,40.513,40.4824,40.4977,14849.0
2017-10-18 13:15:00,52.79,52.81,52.78,52.78,27687.0,40.4977,40.513,40.49,40.49,27687.0
2017-10-18 13:20:00,52.78,52.78,52.77,52.77,17388.0,40.49,40.49,40.4824,40.4824,17388.0
2017-10-18 13:25:00,52.78,52.78,52.76,52.77,18270.0,40.49,40.49,40.4747,40.4824,18270.0
2017-10-18 13:30:00,52.77,52.79,52.77,52.78,24828.0,40.4824,40.4977,40.4824,40.49,24828.0
2017-10-18 13:35:00,52.78,52.78,52.74,52.75,20504.0,40.49,40.49,40.4593,40.467,20504.0
2017-10-18 13:40:00,52.75,52.75,52.73,52.75,11785.0,40.467,40.467,40.4517,40.467,11785.0
2017-10-18 13:45:00,52.75,52.78,52.74,52.78,31862.0,40.467,40.49,40.4593,40.49,31862.0
2017-10-18 13:50:00,52.77,52.8,52.77,52.8,16311.0,40.4824,40.5054,40.4824,40.5054,16311.0
2017-10-18 13:55:00,52.8,52.82,52.79,52.8,17664.0,40.5054,40.5207,40.4977,40.5054,17664.0
2017-10-18 14:00:00,52.8,52.82,52.79,52.8,25945.0,40.5054,40.5207,40.4977,40.5054,25945.0
2017-10-18 14:05:00,52.8,52.83,52.79,52.82,18992.0,40.5054,40.5284,40.4977,40.5207,18992.0
2017-10-18 14:10:00,52.82,52.84,52.81,52.84,10422.0,40.5207,40.5361,40.513,40.5361,10422.0
2017-10-18 14:15:00,52.84,52.84,52.82,52.84,16388.0,40.5361,40.5361,40.5207,40.5361,16388.0
2017-10-18 14:20:00,52.83,52.85,52.82,52.85,23772.0,40.5284,40.5437,40.5207,40.5437,23772.0
2017-10-18 14:25:00,52.85,52.85,52.83,52.84,17777.0,40.5437,40.5437,40.5284,40.5361,17777.0
2017-10-18 14:30:00,52.83,52.83,52.8,52.82,16419.0,40.5284,40.5284,40.5054,40.5207,16419.0
2017-10-18 14:35:00,52.81,52.84,52.81,52.84,23150.0,40.513,40.5361,40.513,40.5361,23150.0
2017-10-18 14:40:00,52.84,52.85,52.82,52.83,30940.0,40.5361,40.5437,40.5207,40.5284,30940.0
2017-10-18 14:45:00,52.83,52.85,52.82,52.83,27666.0,40.5284,40.5437,40.5207,40.5284,27666.0
2017-10-18 14:50:00,52.83,52.86,52.82,52.86,24625.0,40.5284,40.5514,40.5207,40.5514,24625.0
2017-10-18 14:55:00,52.86,52.86,52.84,52.86,23155.0,40.5514,40.5514,40.5361,40.5514,23155.0
2017-10-18 15:00:00,52.86,52.86,52.83,52.84,23672.0,40.5514,40.5514,40.5284,40.5361,23672.0
2017-10-18 15:05:00,52.84,52.89,52.84,52.89,39674.0,40.5361,40.5744,40.5361,40.5744,39674.0
2017-10-18 15:10:00,52.89,52.91,52.88,52.91,38597.0,40.5744,40.5898,40.5667,40.5898,38597.0
2017-10-18 15:15:00,52.91,52.91,52.88,52.89,18266.0,40.5898,40.5898,40.5667,40.5744,18266.0
2017-10-18 15:20:00,52.9,52.92,52.89,52.91,33898.0,40.5821,40.5974,40.5744,40.5898,33898.0
2017-10-18 15:25:00,52.91,52.92,52.87,52.87,41886.0,40.5898,40.5974,40.5591,40.5591,41886.0
2017-10-18 15:30:00,52.88,52.88,52.84,52.87,146584.0,40.5667,40.5667,40.5361,40.5591,146584.0
2017-10-18 15:35:00,52.87,52.89,52.86,52.86,53377.0,40.5591,40.5744,40.5514,40.5514,53377.0
2017-10-18 15:40:00,52.87,52.9,52.86,52.9,105249.0,40.5591,40.5821,40.5514,40.5821,105249.0
2017-10-18 15:45:00,52.89,52.9,52.87,52.88,66519.0,40.5744,40.5821,40.5591,40.5667,66519.0
2017-10-18 15:50:00,52.88,52.88,52.84,52.85,125881.0,40.5667,40.5667,40.5361,40.5437,125881.0
2017-10-18 15:55:00,52.85,52.86,52.79,52.81,235186.0,40.5437,40.5514,40.4977,40.513,235186.0
2017-10-19 09:30:00,52.39,52.66,52.39,52.6,65833.0,40.1908,40.398,40.1908,40.3519,65833.0
2017-10-19 09:35:00,52.6,52.76,52.59,52.76,23074.0,40.3519,40.4747,40.3443,40.4747,23074.0
2017-10-19 09:40:00,52.76,52.84,52.62,52.67,18986.0,40.4747,40.5361,40.3673,40.4056,18986.0
2017-10-19 09:45:00,52.7,52.87,52.69,52.81,30750.0,40.4287,40.5591,40.421,40.513,30750.0
2017-10-19 09:50:00,52.81,52.81,52.76,52.78,22446.0,40.513,40.513,40.4747,40.49,22446.0
2017-10-19 09:55:00,52.78,52.78,52.69,52.75,15816.0,40.49,40.49,40.421,40.467,15816.0
2017-10-19 10:00:00,52.75,52.79,52.72,52.76,21760.0,40.467,40.4977,40.444,40.4747,21760.0
2017-10-19 10:05:00,52.77,52.78,52.7,52.72,19656.0,40.4824,40.49,40.4287,40.444,19656.0
2017-10-19 10:10:00,52.71,52.72,52.67,52.71,9874.0,40.4363,40.444,40.4056,40.4363,9874.0
2017-10-19 10:15:00,52.71,52.75,52.66,52.67,9649.0,40.4363,40.467,40.398,40.4056,9649.0
2017-10-19 10:20:00,52.67,52.67,52.61,52.67,15845.0,40.4056,40.4056,40.3596,40.4056,15845.0
2017-10-19 10:25:00,52.68,52.68,52.61,52.66,13326.0,40.4133,40.4133,40.3596,40.398,13326.0
2017-10-19 10:30:00,52.65,52.69,52.64,52.66,13787.0,40.3903,40.421,40.3826,40.398,13787.0
2017-10-19 10:35:00,52.66,52.67,52.62,52.66,15962.0,40.398,40.4056,40.3673,40.398,15962.0
2017-10-19 10:40:00,52.65,52.68,52.57,52.58,25463.0,40.3903,40.4133,40.3289,40.3366,25463.0
2017-10-19 10:45:00,52.57,52.6,52.52,52.55,50218.0,40.3289,40.3519,40.2906,40.3136,50218.0
2017-10-19 10:50:00,52.55,52.62,52.53,52.6,61893.0,40.3136,40.3673,40.2982,40.3519,61893.0
2017-10-19 10:55:00,52.6,52.65,52.6,52.63,21546.0,40.3519,40.3903,40.3519,40.375,21546.0
2017-10-19 11:00:00,52.63,52.63,52.56,52.57,35392.0,40.375,40.375,40.3213,40.3289,35392.0
2017-10-19 11:05:00,52.56,52.59,52.55,52.59,24982.0,40.3213,40.3443,40.3136,40.3443,24982.0
2017-10-19 11:10:00,52.59,52.6,52.55,52.56,58643.0,40.3443,40.3519,40.3136,40.3213,58643.0
2017-10-19 11:15:00,52.57,52.58,52.53,52.57,21721.0,40.3289,40.3366,40.2982,40.3289,21721.0
2017-10-19 11:20:00,52.58,52.61,52.57,52.61,38214.0,40.3366,40.3596,40.3289,40.3596,38214.0
2017-10-19 11:25:00,52.61,52.61,52.54,52.59,43793.0,40.3596,40.3596,40.3059,40.3443,43793.0
2017-10-19 11:30:00,52.6,52.61,52.56,52.59,47852.0,40.3519,40.3596,40.3213,40.3443,47852.0
2017-10-19 11:35:00,52.59,52.68,52.58,52.68,44022.0,40.3443,40.4133,40.3366,40.4133,44022.0
2017-10-19 11:40:00,52.68,52.68,52.65,52.65,23060.0,40.4133,40.4133,40.3903,40.3903,23060.0
2017-10-19 11:45:00,52.64,52.67,52.63,52.63,15410.0,40.3826,40.4056,40.375,40.375,15410.0
2017-10-19 11:50:00,52.64,52.66,52.63,52.65,22900.0,40.3826,40.398,40.375,40.3903,22900.0
2017-10-19 11:55:00,52.64,52.73,52.64,52.73,14468.0,40.3826,40.4517,40.3826,40.4517,14468.0
2017-10-19 12:00:00,52.73,52.73,52.67,52.73,8800.0,40.4517,40.4517,40.4056,40.4517,8800.0
2017-10-19 12:05:00,52.73,52.74,52.72,52.73,12628.0,40.4517,40.4593,40.444,40.4517,12628.0
2017-10-19 12:10:00,52.73,52.77,52.72,52.77,10523.0,40.4517,40.4824,40.444,40.4824,10523.0
2017-10-19 12:15:00,52.76,52.8,52.76,52.79,11674.0,40.4747,40.5054,40.4747,40.4977,11674.0
2017-10-19 12:20:00,52.79,52.83,52.78,52.81,12367.0,40.4977,40.5284,40.49,40.513,12367.0
2017-10-19 12:25:00,52.82,52.84,52.8,52.8,12739.0,40.5207,40.5361,40.5054,40.5054,12739.0
2017-10-19 12:30:00,52.81,52.82,52.78,52.8,19790.0,40.513,40.5207,40.49,40.5054,19790.0
2017-10-19 12:35:00,52.79,52.81,52.78,52.79,10470.0,40.4977,40.513,40.49,40.4977,10470.0
2017-10-19 12:40:00,52.79,52.81,52.77,52.77,12693.0,40.4977,40.513,40.4824,40.4824,12693.0
2017-10-19 12:45:00,52.78,52.79,52.77,52.78,13491.0,40.49,40.4977,40.4824,40.49,13491.0
2017-10-19 12:50:00,52.78,52.81,52.77,52.78,14909.0,40.49,40.513,40.4824,40.49,14909.0
2017-10-19 12:55:00,52.78,52.79,52.76,52.78,11962.0,40.49,40.4977,40.4747,40.49,11962.0
2017-10-19 13:00:00,52.77,52.89,52.77,52.88,17135.0,40.4824,40.5744,40.4824,40.5667,17135.0
2017-10-19 13:05:00,52.89,52.89,52.85,52.88,5776.0,40.5744,40.5744,40.5437,40.5667,5776.0
2017-10-19 13:10:00,52.88,52.89,52.86,52.88,6663.0,40.5667,40.5744,40.5514,40.5667,6663.0
2017-10-19 13:15:00,52.88,52.9,52.87,52.9,9436.0,40.5667,40.5821,40.5591,40.5821,9436.0
2017-10-19 13:20:00,52.89,52.9,52.88,52.89,6875.0,40.5744,40.5821,40.5667,40.5744,6875.0
2017-10-19 13:25:00,52.88,52.91,52.88,52.89,13699.0,40.5667,40.5898,40.5667,40.5744,13699.0
2017-10-19 13:30:00,52.89,52.89,52.85,52.86,12255.0,40.5744,40.5744,40.5437,40.5514,12255.0
2017-10-19 13:35:00,52.86,52.9,52.84,52.9,12518.0,40.5514,40.5821,40.5361,40.5821,12518.0
2017-10-19 13:40:00,52.9,52.93,52.89,52.91,16315.0,40.5821,40.6051,40.5744,40.5898,16315.0
2017-10-19 13:45:00,52.9,52.97,52.9,52.96,24695.0,40.5821,40.6358,40.5821,40.6281,24695.0
2017-10-19 13:50:00,52.96,52.98,52.94,52.96,13913.0,40.6281,40.6435,40.6128,40.6281,13913.0
2017-10-19 13:55:00,52.95,52.97,52.95,52.96,10235.0,40.6204,40.6358,40.6204,40.6281,10235.0
2017-10-19 14:00:00,52.95,53.0,52.95,52.98,11987.0,40.6204,40.6588,40.6204,40.6435,11987.0
2017-10-19 14:05:00,52.99,53.01,52.98,52.98,14979.0,40.6511,40.6665,40.6435,40.6435,14979.0
2017-10-19 14:10:00,52.98,53.0,52.98,52.99,18212.0,40.6435,40.6588,40.6435,40.6511,18212.0
2017-10-19 14:15:00,52.99,53.02,52.99,53.02,13470.0,40.6511,40.6741,40.6511,40.6741,13470.0
2017-10-19 14:20:00,53.01,53.01,52.98,53.0,30099.0,40.6665,40.6665,40.6435,40.6588,30099.0
2017-10-19 14:25:00,52.99,53.04,52.99,53.03,18787.0,40.6511,40.6895,40.6511,40.6818,18787.0
2017-10-19 14:30:00,53.03,53.06,53.02,53.05,21816.0,40.6818,40.7048,40.6741,40.6972,21816.0
2017-10-19 14:35:00,53.05,53.07,53.04,53.05,16793.0,40.6972,40.7125,40.6895,40.6972,16793.0
2017-10-19 14:40:00,53.05,53.06,52.97,53.01,67037.0,40.6972,40.7048,40.6358,40.6665,67037.0
2017-10-19 14:45:00,53.0,53.02,52.99,53.02,13654.0,40.6588,40.6741,40.6511,40.6741,13654.0
2017-10-19 14:50:00,53.02,53.02,52.99,53.0,16725.0,40.6741,40.6741,40.6511,40.6588,16725.0
2017-10-19 14:55:00,53.0,53.0,52.98,53.0,22267.0,40.6588,40.6588,40.6435,40.6588,22267.0
2017-10-19 15:00:00,53.0,53.0,52.98,52.99,29005.0,40.6588,40.6588,40.6435,40.6511,29005.0
2017-10-19 15:05:00,52.98,52.99,52.97,52.99,19826.0,40.6435,40.6511,40.6358,40.6511,19826.0
2017-10-19 15:10:00,52.98,52.99,52.97,52.98,23013.0,40.6435,40.6511,40.6358,40.6435,23013.0
2017-10-19 15:15:00,52.98,52.99,52.96,52.97,17872.0,40.6435,40.6511,40.6281,40.6358,17872.0
2017-10-19 15:20:00,52.96,52.98,52.95,52.98,22270.0,40.6281,40.6435,40.6204,40.6435,22270.0
2017-10-19 15:25:00,52.98,52.98,52.95,52.95,10746.0,40.6435,40.6435,40.6204,40.6204,10746.0
2017-10-19 15:30:00,52.95,52.99,52.95,52.98,22884.0,40.6204,40.6511,40.6204,40.6435,22884.0
2017-10-19 15:35:00,52.98,52.98,52.94,52.94,29865.0,40.6435,40.6435,40.6128,40.6128,29865.0
2017-10-19 15:40:00,52.95,52.97,52.95,52.96,24794.0,40.6204,40.6358,40.6204,40.6281,24794.0
2017-10-19 15:45:00,52.96,52.96,52.93,52.94,55343.0,40.6281,40.6281,40.6051,40.6128,55343.0
2017-10-19 15:50:00,52.94,52.94,52.93,52.94,33812.0,40.6128,40.6128,40.6051,40.6128,33812.0
2017-10-19 15:55:00,52.94,52.99,52.93,52.99,206483.0,40.6128,40.6511,40.6051,40.6511,206483.0
2017-10-20 09:30:00,53.56,53.58,53.39,53.46,255759.0,41.0884,41.1037,40.958,41.0117,255759.0
2017-10-20 09:35:00,53.46,53.47,53.3,53.36,50825.0,41.0117,41.0194,40.8889,40.935,50825.0
2017-10-20 09:40:00,53.36,53.42,53.26,53.31,44872.0,40.935,40.981,40.8583,40.8966,44872.0
2017-10-20 09:45:00,53.32,53.46,53.28,53.38,48555.0,40.9043,41.0117,40.8736,40.9503,48555.0
2017-10-20 09:50:00,53.38,53.49,53.29,53.45,99336.0,40.9503,41.0347,40.8813,41.004,99336.0
2017-10-20 09:55:00,53.45,53.46,53.39,53.42,32311.0,41.004,41.0117,40.958,40.981,32311.0
2017-10-20 10:00:00,53.41,53.52,53.38,53.44,51493.0,40.9733,41.0577,40.9503,40.9963,51493.0
2017-10-20 10:05:00,53.43,53.45,53.34,53.38,28525.0,40.9887,41.004,40.9196,40.9503,28525.0
2017-10-20 10:10:00,53.39,53.46,53.38,53.45,52522.0,40.958,41.0117,40.9503,41.004,52522.0
2017-10-20 10:15:00,53.45,53.47,53.41,53.44,26469.0,41.004,41.0194,40.9733,40.9963,26469.0
2017-10-20 10:20:00,53.44,53.45,53.41,53.45,24632.0,40.9963,41.004,40.9733,41.004,24632.0
2017-10-20 10:25:00,53.44,53.45,53.35,53.37,37815.0,40.9963,41.004,40.9273,40.9426,37815.0
2017-10-20 10:30:00,53.36,53.39,53.35,53.36,23603.0,40.935,40.958,40.9273,40.935,23603.0
2017-10-20 10:35:00,53.37,53.38,53.27,53.27,70323.0,40.9426,40.9503,40.8659,40.8659,70323.0
2017-10-20 10:40:00,53.27,53.29,53.23,53.27,30242.0,40.8659,40.8813,40.8352,40.8659,30242.0
2017-10-20 10:45:00,53.27,53.33,53.27,53.32,58560.0,40.8659,40.912,40.8659,40.9043,58560.0
2017-10-20 10:50:00,53.32,53.34,53.28,53.29,30781.0,40.9043,40.9196,40.8736,40.8813,30781.0
2017-10-20 10:55:00,53.29,53.32,53.26,53.29,25144.0,40.8813,40.9043,40.8583,40.8813,25144.0
2017-10-20 11:00:00,53.29,53.3,53.26,53.27,20924.0,40.8813,40.8889,40.8583,40.8659,20924.0
2017-10-20 11:05:00,53.26,53.28,53.24,53.27,22479.0,40.8583,40.8736,40.8429,40.8659,22479.0
2017-10-20 11:10:00,53.27,53.27,53.2,53.21,30885.0,40.8659,40.8659,40.8122,40.8199,30885.0
2017-10-20 11:15:00,53.21,53.27,53.21,53.23,38106.0,40.8199,40.8659,40.8199,40.8352,38106.0
2017-10-20 11:20:00,53.22,53.25,53.2,53.22,31952.0,40.8276,40.8506,40.8122,40.8276,31952.0
2017-10-20 11:25:00,53.21,53.22,53.19,53.21,55171.0,40.8199,40.8276,40.8046,40.8199,55171.0
2017-10-20 11:30:00,53.21,53.22,53.18,53.2,50709.0,40.8199,40.8276,40.7969,40.8122,50709.0
2017-10-20 11:35:00,53.2,53.22,53.18,53.22,54532.0,40.8122,40.8276,40.7969,40.8276,54532.0
2017-10-20 11:40:00,53.22,53.23,53.15,53.15,33729.0,40.8276,40.8352,40.7739,40.7739,33729.0
2017-10-20 11:45:00,53.15,53.2,53.15,53.2,15791.0,40.7739,40.8122,40.7739,40.8122,15791.0
2017-10-20 11:50:00,53.2,53.22,53.18,53.22,38587.0,40.8122,40.8276,40.7969,40.8276,38587.0
2017-10-20 11:55:00,53.22,53.24,53.19,53.23,30572.0,40.8276,40.8429,40.8046,40.8352,30572.0
2017-10-20 12:00:00,53.23,53.26,53.19,53.22,69597.0,40.8352,40.8583,40.8046,40.8276,69597.0
2017-10-20 12:05:00,53.22,53.23,53.18,53.2,41302.0,40.8276,40.8352,40.7969,40.8122,41302.0
2017-10-20 12:10:00,53.2,53.22,53.18,53.2,36928.0,40.8122,40.8276,40.7969,40.8122,36928.0
2017-10-20 12:15:00,53.21,53.22,53.18,53.22,11605.0,40.8199,40.8276,40.7969,40.8276,11605.0
2017-10-20 12:20:00,53.22,53.25,53.21,53.22,10715.0,40.8276,40.8506,40.8199,40.8276,10715.0
2017-10-20 12:25:00,53.22,53.25,53.2,53.21,28937.0,40.8276,40.8506,40.8122,40.8199,28937.0
2017-10-20 12:30:00,53.21,53.23,53.2,53.21,13473.0,40.8199,40.8352,40.8122,40.8199,13473.0
2017-10-20 12:35:00,53.21,53.23,53.2,53.22,19979.0,40.8199,40.8352,40.8122,40.8276,19979.0
2017-10-20 12:40:00,53.22,53.22,53.18,53.19,16747.0,40.8276,40.8276,40.7969,40.8046,16747.0
2017-10-20 12:45:00,53.19,53.19,53.14,53.14,19706.0,40.8046,40.8046,40.7662,40.7662,19706.0
2017-10-20 12:50:00,53.15,53.17,53.13,53.13,31074.0,40.7739,40.7892,40.7585,40.7585,31074.0
2017-10-20 12:55:00,53.14,53.14,53.1,53.1,18624.0,40.7662,40.7662,40.7355,40.7355,18624.0
2017-10-20 13:00:00,53.11,53.11,53.08,53.08,14989.0,40.7432,40.7432,40.7202,40.7202,14989.0
2017-10-20 13:05:00,53.09,53.15,53.08,53.15,23418.0,40.7278,40.7739,40.7202,40.7739,23418.0
2017-10-20 13:10:00,53.15,53.17,53.14,53.15,32696.0,40.7739,40.7892,40.7662,40.7739,32696.0
2017-10-20 13:15:00,53.15,53.18,53.14,53.16,17317.0,40.7739,40.7969,40.7662,40.7815,17317.0
2017-10-20 13:20:00,53.17,53.22,53.16,53.21,49010.0,40.7892,40.8276,40.7815,40.8199,49010.0
2017-10-20 13:25:00,53.2,53.23,53.2,53.21,14958.0,40.8122,40.8352,40.8122,40.8199,14958.0
2017-10-20 13:30:00,53.22,53.23,53.21,53.23,14953.0,40.8276,40.8352,40.8199,40.8352,14953.0
2017-10-20 13:35:00,53.23,53.26,53.22,53.24,18902.0,40.8352,40.8583,40.8276,40.8429,18902.0
2017-10-20 13:40:00,53.25,53.25,53.23,53.24,13381.0,40.8506,40.8506,40.8352,40.8429,13381.0
2017-10-20 13:45:00,53.24,53.26,53.22,53.25,17619.0,40.8429,40.8583,40.8276,40.8506,17619.0
2017-10-20 13:50:00,53.26,53.26,53.2,53.2,15322.0,40.8583,40.8583,40.8122,40.8122,15322.0
2017-10-20 13:55:00,53.21,53.22,53.18,53.22,19985.0,40.8199,40.8276,40.7969,40.8276,19985.0
2017-10-20 14:00:00,53.21,53.25,53.2,53.25,9912.0,40.8199,40.8506,40.8122,40.8506,9912.0
2017-10-20 14:05:00,53.24,53.27,53.24,53.25,16113.0,40.8429,40.8659,40.8429,40.8506,16113.0
2017-10-20 14:10:00,53.25,53.27,53.21,53.23,33893.0,40.8506,40.8659,40.8199,40.8352,33893.0
2017-10-20 14:15:00,53.22,53.26,53.21,53.25,21613.0,40.8276,40.8583,40.8199,40.8506,21613.0
2017-10-20 14:20:00,53.24,53.26,53.2,53.2,35567.0,40.8429,40.8583,40.8122,40.8122,35567.0
2017-10-20 14:25:00,53.21,53.24,53.21,53.22,18372.0,40.8199,40.8429,40.8199,40.8276,18372.0
2017-10-20 14:30:00,53.24,53.27,53.22,53.26,53664.0,40.8429,40.8659,40.8276,40.8583,53664.0
2017-10-20 14:35:00,53.25,53.27,53.22,53.23,16220.0,40.8506,40.8659,40.8276,40.8352,16220.0
2017-10-20 14:40:00,53.24,53.25,53.22,53.23,17899.0,40.8429,40.8506,40.8276,40.8352,17899.0
2017-10-20 14:45:00,53.23,53.25,53.21,53.23,30840.0,40.8352,40.8506,40.8199,40.8352,30840.0
2017-10-20 14:50:00,53.23,53.24,53.21,53.23,17398.0,40.8352,40.8429,40.8199,40.8352,17398.0
2017-10-20 14:55:00,53.23,53.24,53.2,53.2,31391.0,40.8352,40.8429,40.8122,40.8122,31391.0
2017-10-20 15:00:00,53.21,53.24,53.2,53.23,34819.0,40.8199,40.8429,40.8122,40.8352,34819.0
2017-10-20 15:05:00,53.24,53.25,53.2,53.2,27431.0,40.8429,40.8506,40.8122,40.8122,27431.0
2017-10-20 15:10:00,53.2,53.23,53.18,53.21,103127.0,40.8122,40.8352,40.7969,40.8199,103127.0
2017-10-20 15:15:00,53.2,53.21,53.18,53.18,20603.0,40.8122,40.8199,40.7969,40.7969,20603.0
2017-10-20 15:20:00,53.18,53.2,53.18,53.2,11688.0,40.7969,40.8122,40.7969,40.8122,11688.0
2017-10-20 15:25:00,53.2,53.23,53.19,53.23,99264.0,40.8122,40.8352,40.8046,40.8352,99264.0
2017-10-20 15:30:00,53.23,53.29,53.21,53.29,108337.0,40.8352,40.8813,40.8199,40.8813,108337.0
2017-10-20 15:35:00,53.28,53.36,53.28,53.31,84162.0,40.8736,40.935,40.8736,40.8966,84162.0
2017-10-20 15:40:00,53.32,53.34,53.3,53.34,96584.0,40.9043,40.9196,40.8889,40.9196,96584.0
2017-10-20 15:45:00,53.34,53.34,53.28,53.32,98608.0,40.9196,40.9196,40.8736,40.9043,98608.0
2017-10-20 15:50:00,53.32,53.33,53.26,53.26,131251.0,40.9043,40.912,40.8583,40.8583,131251.0
2017-10-20 15:55:00,53.25,53.28,53.21,53.28,335427.0,40.8506,40.8736,40.8199,40.8736,335427.0
2017-10-23 09:30:00,53.2,53.47,53.2,53.39,74025.0,40.8122,41.0194,40.8122,40.958,74025.0
2017-10-23 09:35:00,53.41,53.42,53.26,53.28,26296.0,40.9733,40.981,40.8583,40.8736,26296.0
2017-10-23 09:40:00,53.28,53.33,53.21,53.29,20492.0,40.8736,40.912,40.8199,40.8813,20492.0
2017-10-23 09:45:00,53.28,53.48,53.27,53.47,24795.0,40.8736,41.027,40.8659,41.0194,24795.0
2017-10-23 09:50:00,53.48,53.65,53.47,53.59,67480.0,41.027,41.1574,41.0194,41.1114,67480.0
2017-10-23 09:55:00,53.58,53.6,53.53,53.6,28921.0,41.1037,41.1191,41.0654,41.1191,28921.0
2017-10-23 10:00:00,53.59,53.62,53.51,53.55,47555.0,41.1114,41.1344,41.05,41.0807,47555.0
2017-10-23 10:05:00,53.55,53.57,53.43,53.44,37997.0,41.0807,41.0961,40.9887,40.9963,37997.0
2017-10-23 10:10:00,53.44,53.46,53.42,53.43,24881.0,40.9963,41.0117,40.981,40.9887,24881.0
2017-10-23 10:15:00,53.43,53.44,53.31,53.31,29496.0,40.9887,40.9963,40.8966,40.8966,29496.0
2017-10-23 10:20:00,53.31,53.34,53.29,53.29,20838.0,40.8966,40.9196,40.8813,40.8813,20838.0
2017-10-23 10:25:00,53.29,53.3,53.25,53.28,93351.0,40.8813,40.8889,40.8506,40.8736,93351.0
2017-10-23 10:30:00,53.27,53.39,53.27,53.38,17817.0,40.8659,40.958,40.8659,40.9503,17817.0
2017-10-23 10:35:00,53.37,53.39,53.33,53.34,16586.0,40.9426,40.958,40.912,40.9196,16586.0
2017-10-23 10:40:00,53.35,53.38,53.33,53.35,16378.0,40.9273,40.9503,40.912,40.9273,16378.0
2017-10-23 10:45:00,53.34,53.37,53.31,53.33,23159.0,40.9196,40.9426,40.8966,40.912,23159.0
2017-10-23 10:50:00,53.33,53.35,53.32,53.35,11787.0,40.912,40.9273,40.9043,40.9273,11787.0
2017-10-23 10:55:00,53.34,53.41,53.32,53.39,16292.0,40.9196,40.9733,40.9043,40.958,16292.0
2017-10-23 11:00:00,53.39,53.4,53.34,53.34,11792.0,40.958,40.9657,40.9196,40.9196,11792.0
2017-10-23 11:05:00,53.35,53.36,53.34,53.36,11818.0,40.9273,40.935,40.9196,40.935,11818.0
2017-10-23 11:10:00,53.36,53.37,53.34,53.37,21350.0,40.935,40.9426,40.9196,40.9426,21350.0
2017-10-23 11:15:00,53.37,53.38,53.35,53.36,10600.0,40.9426,40.9503,40.9273,40.935,10600.0
2017-10-23 11:20:00,53.37,53.4,53.36,53.37,15839.0,40.9426,40.9657,40.935,40.9426,15839.0
2017-10-23 11:25:00,53.38,53.42,53.35,53.41,15743.0,40.9503,40.981,40.9273,40.9733,15743.0
2017-10-23 11:30:00,53.42,53.42,53.35,53.36,23269.0,40.981,40.981,40.9273,40.935,23269.0
2017-10-23 11:35:00,53.37,53.39,53.33,53.34,24387.0,40.9426,40.958,40.912,40.9196,24387.0
2017-10-23 11:40:00,53.33,53.39,53.33,53.39,13884.0,40.912,40.958,40.912,40.958,13884.0
2017-10-23 11:45:00,53.39,53.42,53.38,53.4,17303.0,40.958,40.981,40.9503,40.9657,17303.0
2017-10-23 11:50:00,53.4,53.43,53.4,53.43,9978.0,40.9657,40.9887,40.9657,40.9887,9978.0
2017-10-23 11:55:00,53.43,53.43,53.37,53.38,17819.0,40.9887,40.9887,40.9426,40.9503,17819.0
2017-10-23 12:00:00,53.39,53.39,53.36,53.38,15828.0,40.958,40.958,40.935,40.9503,15828.0
2017-10-23 12:05:00,53.38,53.39,53.37,53.39,8461.0,40.9503,40.958,40.9426,40.958,8461.0
2017-10-23 12:10:00,53.38,53.4,53.37,53.38,21344.0,40.9503,40.9657,40.9426,40.9503,21344.0
2017-10-23 12:15:00,53.39,53.41,53.38,53.4,15997.0,40.958,40.9733,40.9503,40.9657,15997.0
2017-10-23 12:20:00,53.41,53.41,53.39,53.4,16916.0,40.9733,40.9733,40.958,40.9657,16916.0
2017-10-23 12:25:00,53.41,53.42,53.4,53.42,10296.0,40.9733,40.981,40.9657,40.981,10296.0
2017-10-23 12:30:00,53.41,53.44,53.38,53.43,23186.0,40.9733,40.9963,40.9503,40.9887,23186.0
2017-10-23 12:35:00,53.42,53.43,53.39,53.4,28400.0,40.981,40.9887,40.958,40.9657,28400.0
2017-10-23 12:40:00,53.41,53.44,53.4,53.42,9493.0,40.9733,40.9963,40.9657,40.981,9493.0
2017-10-23 12:45:00,53.42,53.45,53.4,53.43,13660.0,40.981,41.004,40.9657,40.9887,13660.0
2017-10-23 12:50:00,53.42,53.44,53.4,53.42,13525.0,40.981,40.9963,40.9657,40.981,13525.0
2017-10-23 12:55:00,53.42,53.44,53.42,53.43,9270.0,40.981,40.9963,40.981,40.9887,9270.0
2017-10-23 13:00:00,53.43,53.43,53.4,53.41,12349.0,40.9887,40.9887,40.9657,40.9733,12349.0
2017-10-23 13:05:00,53.41,53.44,53.41,53.44,6837.0,40.9733,40.9963,40.9733,40.9963,6837.0
2017-10-23 13:10:00,53.43,53.46,53.42,53.43,25465.0,40.9887,41.0117,40.981,40.9887,25465.0
2017-10-23 13:15:00,53.43,53.44,53.38,53.42,35645.0,40.9887,40.9963,40.9503,40.981,35645.0
2017-10-23 13:20:00,53.41,53.44,53.41,53.44,12505.0,40.9733,40.9963,40.9733,40.9963,12505.0
2017-10-23 13:25:00,53.44,53.45,53.43,53.45,7240.0,40.9963,41.004,40.9887,41.004,7240.0
2017-10-23 13:30:00,53.45,53.46,53.39,53.4,13172.0,41.004,41.0117,40.958,40.9657,13172.0
2017-10-23 13:35:00,53.39,53.39,53.37,53.37,11109.0,40.958,40.958,40.9426,40.9426,11109.0
2017-10-23 13:40:00,53.37,53.4,53.37,53.38,7785.0,40.9426,40.9657,40.9426,40.9503,7785.0
2017-10-23 13:45:00,53.39,53.43,53.39,53.42,19676.0,40.958,40.9887,40.958,40.981,19676.0
2017-10-23 13:50:00,53.41,53.45,53.41,53.43,14544.0,40.9733,41.004,40.9733,40.9887,14544.0
2017-10-23 13:55:00,53.43,53.45,53.42,53.42,9533.0,40.9887,41.004,40.981,40.981,9533.0
2017-10-23 14:00:00,53.43,53.45,53.41,53.44,13692.0,40.9887,41.004,40.9733,40.9963,13692.0
2017-10-23 14:05:00,53.44,53.45,53.42,53.44,17130.0,40.9963,41.004,40.981,40.9963,17130.0
2017-10-23 14:10:00,53.44,53.44,53.38,53.39,15334.0,40.9963,40.9963,40.9503,40.958,15334.0
2017-10-23 14:15:00,53.39,53.4,53.37,53.39,16608.0,40.958,40.9657,40.9426,40.958,16608.0
2017-10-23 14:20:00,53.39,53.41,53.37,53.4,23030.0,40.958,40.9733,40.9426,40.9657,23030.0
2017-10-23 14:25:00,53.41,53.43,53.39,53.42,21885.0,40.9733,40.9887,40.958,40.981,21885.0
2017-10-23 14:30:00,53.42,53.43,53.4,53.43,15020.0,40.981,40.9887,40.9657,40.9887,15020.0
2017-10-23 14:35:00,53.42,53.43,53.41,53.42,10234.0,40.981,40.9887,40.9733,40.981,10234.0
2017-10-23 14:40:00,53.41,53.45,53.37,53.37,40172.0,40.9733,41.004,40.9426,40.9426,40172.0
2017-10-23 14:45:00,53.38,53.4,53.37,53.38,17793.0,40.9503,40.9657,40.9426,40.9503,17793.0
2017-10-23 14:50:00,53.39,53.42,53.38,53.41,17330.0,40.958,40.981,40.9503,40.9733,17330.0
2017-10-23 14:55:00,53.42,53.47,53.41,53.47,24613.0,40.981,41.0194,40.9733,41.0194,24613.0
2017-10-23 15:00:00,53.47,53.5,53.46,53.46,23550.0,41.0194,41.0424,41.0117,41.0117,23550.0
2017-10-23 15:05:00,53.46,53.47,53.45,53.46,14960.0,41.0117,41.0194,41.004,41.0117,14960.0
2017-10-23 15:10:00,53.46,53.47,53.45,53.46,16395.0,41.0117,41.0194,41.004,41.0117,16395.0
2017-10-23 15:15:00,53.46,53.47,53.44,53.46,19747.0,41.0117,41.0194,40.9963,41.0117,19747.0
2017-10-23 15:20:00,53.46,53.49,53.41,53.46,138689.0,41.0117,41.0347,40.9733,41.0117,138689.0
2017-10-23 15:25:00,53.47,53.47,53.44,53.46,29905.0,41.0194,41.0194,40.9963,41.0117,29905.0
2017-10-23 15:30:00,53.46,53.5,53.45,53.45,39476.0,41.0117,41.0424,41.004,41.004,39476.0
2017-10-23 15:35:00,53.45,53.46,53.39,53.41,46459.0,41.004,41.0117,40.958,40.9733,46459.0
2017-10-23 15:40:00,53.4,53.42,53.38,53.41,48129.0,40.9657,40.981,40.9503,40.9733,48129.0
2017-10-23 15:45:00,53.41,53.43,53.4,53.41,45443.0,40.9733,40.9887,40.9657,40.9733,45443.0
2017-10-23 15:50:00,53.41,53.43,53.39,53.41,112476.0,40.9733,40.9887,40.958,40.9733,112476.0
2017-10-23 15:55:00,53.41,53.46,53.37,53.45,152704.0,40.9733,41.0117,40.9426,41.004,152704.0
2017-10-24 09:30:00,53.85,54.09,53.84,54.06,147189.0,41.3109,41.495,41.3032,41.472,147189.0
2017-10-24 09:35:00,54.07,54.13,53.98,54.03,47647.0,41.4797,41.5257,41.4106,41.449,47647.0
2017-10-24 09:40:00,54.03,54.09,53.99,54.09,42724.0,41.449,41.495,41.4183,41.495,42724.0
2017-10-24 09:45:00,54.09,54.1,54.01,54.05,48338.0,41.495,41.5027,41.4336,41.4643,48338.0
2017-10-24 09:50:00,54.05,54.13,54.05,54.12,49660.0,41.4643,41.5257,41.4643,41.518,49660.0
2017-10-24 09:55:00,54.12,54.12,54.0,54.01,122792.0,41.518,41.518,41.426,41.4336,122792.0
2017-10-24 10:00:00,54.01,54.03,53.96,54.01,48276.0,41.4336,41.449,41.3953,41.4336,48276.0
2017-10-24 10:05:00,54.01,54.07,54.0,54.05,43675.0,41.4336,41.4797,41.426,41.4643,43675.0
2017-10-24 10:10:00,54.05,54.08,53.99,54.01,33592.0,41.4643,41.4873,41.4183,41.4336,33592.0
2017-10-24 10:15:00,54.01,54.02,53.98,53.98,32071.0,41.4336,41.4413,41.4106,41.4106,32071.0
2017-10-24 10:20:00,53.98,54.02,53.96,54.0,34186.0,41.4106,41.4413,41.3953,41.426,34186.0
2017-10-24 10:25:00,54.0,54.04,53.99,54.04,39569.0,41.426,41.4566,41.4183,41.4566,39569.0
2017-10-24 10:30:00,54.04,54.05,53.99,54.02,23134.0,41.4566,41.4643,41.4183,41.4413,23134.0
2017-10-24 10:35:00,54.01,54.01,53.96,53.98,34380.0,41.4336,41.4336,41.3953,41.4106,34380.0
2017-10-24 10:40:00,53.98,54.05,53.97,54.05,27677.0,41.4106,41.4643,41.4029,41.4643,27677.0
2017-10-24 10:45:00,54.04,54.08,54.02,54.08,24422.0,41.4566,41.4873,41.4413,41.4873,24422.0
2017-10-24 10:50:00,54.08,54.13,54.08,54.13,33937.0,41.4873,41.5257,41.4873,41.5257,33937.0
2017-10-24 10:55:00,54.14,54.14,54.06,54.06,24595.0,41.5334,41.5334,41.472,41.472,24595.0
2017-10-24 11:00:00,54.06,54.08,54.04,54.06,50710.0,41.472,41.4873,41.4566,41.472,50710.0
2017-10-24 11:05:00,54.06,54.07,54.02,54.04,35236.0,41.472,41.4797,41.4413,41.4566,35236.0
2017-10-24 11:10:00,54.04,54.04,54.0,54.03,34579.0,41.4566,41.4566,41.426,41.449,34579.0
2017-10-24 11:15:00,54.03,54.08,54.01,54.03,34574.0,41.449,41.4873,41.4336,41.449,34574.0
2017-10-24 11:20:00,54.03,54.06,54.0,54.04,49397.0,41.449,41.472,41.426,41.4566,49397.0
2017-10-24 11:25:00,54.04,54.04,53.99,54.0,27616.0,41.4566,41.4566,41.4183,41.426,27616.0
2017-10-24 11:30:00,53.99,54.04,53.99,54.01,20269.0,41.4183,41.4566,41.4183,41.4336,20269.0
2017-10-24 11:35:00,54.02,54.04,54.0,54.04,18395.0,41.4413,41.4566,41.426,41.4566,18395.0
2017-10-24 11:40:00,54.04,54.06,54.03,54.05,18297.0,41.4566,41.472,41.449,41.4643,18297.0
2017-10-24 11:45:00,54.05,54.09,54.05,54.05,15384.0,41.4643,41.495,41.4643,41.4643,15384.0
2017-10-24 11:50:00,54.06,54.08,54.05,54.07,20806.0,41.472,41.4873,41.4643,41.4797,20806.0
2017-10-24 11:55:00,54.07,54.08,54.04,54.06,12733.0,41.4797,41.4873,41.4566,41.472,12733.0
2017-10-24 12:00:00,54.06,54.09,54.06,54.09,17727.0,41.472,41.495,41.472,41.495,17727.0
2017-10-24 12:05:00,54.09,54.09,54.05,54.06,21441.0,41.495,41.495,41.4643,41.472,21441.0
2017-10-24 12:10:00,54.06,54.09,54.06,54.08,21437.0,41.472,41.495,41.472,41.4873,21437.0
2017-10-24 12:15:00,54.08,54.13,54.08,54.12,20475.0,41.4873,41.5257,41.4873,41.518,20475.0
2017-10-24 12:20:00,54.11,54.14,54.1,54.13,20179.0,41.5103,41.5334,41.5027,41.5257,20179.0
2017-10-24 12:25:00,54.13,54.14,54.13,54.14,7209.0,41.5257,41.5334,41.5257,41.5334,7209.0
2017-10-24 12:30:00,54.14,54.14,54.13,54.14,6735.0,41.5334,41.5334,41.5257,41.5334,6735.0
2017-10-24 12:35:00,54.14,54.14,54.11,54.12,22387.0,41.5334,41.5334,41.5103,41.518,22387.0
2017-10-24 12:40:00,54.12,54.12,54.1,54.11,13948.0,41.518,41.518,41.5027,41.5103,13948.0
2017-10-24 12:45:00,54.1,54.13,54.1,54.1,22190.0,41.5027,41.5257,41.5027,41.5027,22190.0
2017-10-24 12:50:00,54.11,54.13,54.09,54.12,20091.0,41.5103,41.5257,41.495,41.518,20091.0
2017-10-24 12:55:00,54.12,54.13,54.09,54.1,20913.0,41.518,41.5257,41.495,41.5027,20913.0
2017-10-24 13:00:00,54.1,54.1,54.06,54.07,28881.0,41.5027,41.5027,41.472,41.4797,28881.0
2017-10-24 13:05:00,54.07,54.1,54.04,54.09,33112.0,41.4797,41.5027,41.4566,41.495,33112.0
2017-10-24 13:10:00,54.09,54.1,54.06,54.1,47335.0,41.495,41.5027,41.472,41.5027,47335.0
2017-10-24 13:15:00,54.1,54.11,54.09,54.1,10603.0,41.5027,41.5103,41.495,41.5027,10603.0
2017-10-24 13:20:00,54.11,54.13,54.08,54.13,29053.0,41.5103,41.5257,41.4873,41.5257,29053.0
2017-10-24 13:25:00,54.13,54.18,54.09,54.1,75038.0,41.5257,41.564,41.495,41.5027,75038.0
2017-10-24 13:30:00,54.11,54.15,54.1,54.13,42123.0,41.5103,41.541,41.5027,41.5257,42123.0
2017-10-24 13:35:00,54.12,54.16,54.1,54.11,51950.0,41.518,41.5487,41.5027,41.5103,51950.0
2017-10-24 13:40:00,54.11,54.16,54.1,54.12,33237.0,41.5103,41.5487,41.5027,41.518,33237.0
2017-10-24 13:45:00,54.12,54.16,54.12,54.15,23454.0,41.518,41.5487,41.518,41.541,23454.0
2017-10-24 13:50:00,54.15,54.17,54.13,54.16,31368.0,41.541,41.5564,41.5257,41.5487,31368.0
2017-10-24 13:55:00,54.17,54.2,54.11,54.16,72881.0,41.5564,41.5794,41.5103,41.5487,72881.0
2017-10-24 14:00:00,54.16,54.16,54.13,54.14,25329.0,41.5487,41.5487,41.5257,41.5334,25329.0
2017-10-24 14:05:00,54.15,54.17,54.13,54.13,34958.0,41.541,41.5564,41.5257,41.5257,34958.0
2017-10-24 14:10:00,54.13,54.15,54.12,54.15,19476.0,41.5257,41.541,41.518,41.541,19476.0
2017-10-24 14:15:00,54.15,54.22,54.15,54.22,32858.0,41.541,41.5947,41.541,41.5947,32858.0
2017-10-24 14:20:00,54.22,54.28,54.21,54.27,47354.0,41.5947,41.6408,41.5871,41.6331,47354.0
2017-10-24 14:25:00,54.27,54.27,54.23,54.25,114531.0,41.6331,41.6331,41.6024,41.6177,114531.0
2017-10-24 14:30:00,54.25,54.31,54.24,54.3,36020.0,41.6177,41.6638,41.6101,41.6561,36020.0
2017-10-24 14:35:00,54.29,54.32,54.29,54.31,32998.0,41.6484,41.6714,41.6484,41.6638,32998.0
2017-10-24 14:40:00,54.3,54.32,54.29,54.31,35758.0,41.6561,41.6714,41.6484,41.6638,35758.0
2017-10-24 14:45:00,54.31,54.33,54.26,54.26,48084.0,41.6638,41.6791,41.6254,41.6254,48084.0
2017-10-24 14:50:00,54.26,54.27,54.2,54.23,36571.0,41.6254,41.6331,41.5794,41.6024,36571.0
2017-10-24 14:55:00,54.23,54.25,54.22,54.23,31374.0,41.6024,41.6177,41.5947,41.6024,31374.0
2017-10-24 15:00:00,54.23,54.26,54.23,54.26,25514.0,41.6024,41.6254,41.6024,41.6254,25514.0
2017-10-24 15:05:00,54.26,54.29,54.19,54.22,67559.0,41.6254,41.6484,41.5717,41.5947,67559.0
2017-10-24 15:10:00,54.21,54.26,54.21,54.22,55916.0,41.5871,41.6254,41.5871,41.5947,55916.0
2017-10-24 15:15:00,54.23,54.23,54.19,54.21,44292.0,41.6024,41.6024,41.5717,41.5871,44292.0
2017-10-24 15:20:00,54.21,54.21,54.19,54.21,47710.0,41.5871,41.5871,41.5717,41.5871,47710.0
2017-10-24 15:25:00,54.21,54.25,54.19,54.19,133832.0,41.5871,41.6177,41.5717,41.5717,133832.0
2017-10-24 15:30:00,54.2,54.21,54.17,54.2,74396.0,41.5794,41.5871,41.5564,41.5794,74396.0
2017-10-24 15:35:00,54.2,54.2,54.15,54.16,42984.0,41.5794,41.5794,41.541,41.5487,42984.0
2017-10-24 15:40:00,54.17,54.18,54.12,54.12,77857.0,41.5564,41.564,41.518,41.518,77857.0
2017-10-24 15:45:00,54.12,54.13,54.09,54.13,103619.0,41.518,41.5257,41.495,41.5257,103619.0
2017-10-24 15:50:00,54.12,54.15,54.12,54.14,75971.0,41.518,41.541,41.518,41.5334,75971.0
2017-10-24 15:55:00,54.13,54.16,54.1,54.15,240520.0,41.5257,41.5487,41.5027,41.541,240520.0
2017-10-25 09:30:00,54.2,54.22,54.11,54.15,66278.0,41.5794,41.5947,41.5103,41.541,66278.0
2017-10-25 09:35:00,54.13,54.15,54.01,54.03,45197.0,41.5257,41.541,41.4336,41.449,45197.0
2017-10-25 09:40:00,54.03,54.04,53.92,53.95,57752.0,41.449,41.4566,41.3646,41.3876,57752.0
2017-10-25 09:45:00,53.95,54.16,53.93,54.16,25609.0,41.3876,41.5487,41.3723,41.5487,25609.0
2017-10-25 09:50:00,54.15,54.16,54.08,54.1,31725.0,41.541,41.5487,41.4873,41.5027,31725.0
2017-10-25 09:55:00,54.11,54.21,54.11,54.17,15650.0,41.5103,41.5871,41.5103,41.5564,15650.0
2017-10-25 10:00:00,54.17,54.21,54.14,54.17,28783.0,41.5564,41.5871,41.5334,41.5564,28783.0
2017-10-25 10:05:00,54.17,54.18,54.13,54.17,40982.0,41.5564,41.564,41.5257,41.5564,40982.0
2017-10-25 10:10:00,54.18,54.21,54.06,54.06,71339.0,41.564,41.5871,41.472,41.472,71339.0
2017-10-25 10:15:00,54.06,54.07,53.98,53.99,71380.0,41.472,41.4797,41.4106,41.4183,71380.0
2017-10-25 10:20:00,53.99,54.0,53.91,53.94,39210.0,41.4183,41.426,41.3569,41.3799,39210.0
2017-10-25 10:25:00,53.92,53.96,53.91,53.95,30839.0,41.3646,41.3953,41.3569,41.3876,30839.0
2017-10-25 10:30:00,53.94,54.03,53.93,54.0,45163.0,41.3799,41.449,41.3723,41.426,45163.0
2017-10-25 10:35:00,54.01,54.01,53.91,53.91,33176.0,41.4336,41.4336,41.3569,41.3569,33176.0
2017-10-25 10:40:00,53.91,53.97,53.89,53.89,61026.0,41.3569,41.4029,41.3416,41.3416,61026.0
2017-10-25 10:45:00,53.89,53.99,53.88,53.99,48313.0,41.3416,41.4183,41.3339,41.4183,48313.0
2017-10-25 10:50:00,54.0,54.08,53.99,54.08,34830.0,41.426,41.4873,41.4183,41.4873,34830.0
2017-10-25 10:55:00,54.08,54.14,54.07,54.1,35644.0,41.4873,41.5334,41.4797,41.5027,35644.0
2017-10-25 11:00:00,54.1,54.1,53.94,53.94,48881.0,41.5027,41.5027,41.3799,41.3799,48881.0
2017-10-25 11:05:00,53.94,53.98,53.86,53.88,21026.0,41.3799,41.4106,41.3186,41.3339,21026.0
2017-10-25 11:10:00,53.89,53.95,53.88,53.94,29102.0,41.3416,41.3876,41.3339,41.3799,29102.0
2017-10-25 11:15:00,53.95,53.98,53.9,53.91,47015.0,41.3876,41.4106,41.3492,41.3569,47015.0
2017-10-25 11:20:00,53.91,53.99,53.89,53.99,31964.0,41.3569,41.4183,41.3416,41.4183,31964.0
2017-10-25 11:25:00,53.98,54.06,53.98,54.0,37136.0,41.4106,41.472,41.4106,41.426,37136.0
2017-10-25 11:30:00,53.99,54.08,53.99,54.07,30393.0,41.4183,41.4873,41.4183,41.4797,30393.0
2017-10-25 11:35:00,54.07,54.07,53.99,54.01,38871.0,41.4797,41.4797,41.4183,41.4336,38871.0
2017-10-25 11:40:00,54.01,54.07,53.99,54.06,16168.0,41.4336,41.4797,41.4183,41.472,16168.0
2017-10-25 11:45:00,54.07,54.07,54.0,54.02,20957.0,41.4797,41.4797,41.426,41.4413,20957.0
2017-10-25 11:50:00,54.02,54.02,53.96,53.97,52580.0,41.4413,41.4413,41.3953,41.4029,52580.0
2017-10-25 11:55:00,53.96,53.97,53.91,53.95,49846.0,41.3953,41.4029,41.3569,41.3876,49846.0
2017-10-25 12:00:00,53.94,53.94,53.88,53.89,25904.0,41.3799,41.3799,41.3339,41.3416,25904.0
2017-10-25 12:05:00,53.88,53.92,53.87,53.92,37332.0,41.3339,41.3646,41.3262,41.3646,37332.0
2017-10-25 12:10:00,53.91,53.91,53.81,53.81,22931.0,41.3569,41.3569,41.2802,41.2802,22931.0
2017-10-25 12:15:00,53.82,53.82,53.74,53.75,51859.0,41.2879,41.2879,41.2265,41.2342,51859.0
2017-10-25 12:20:00,53.75,53.79,53.72,53.75,20024.0,41.2342,41.2649,41.2112,41.2342,20024.0
2017-10-25 12:25:00,53.75,53.82,53.74,53.77,25527.0,41.2342,41.2879,41.2265,41.2495,25527.0
2017-10-25 12:30:00,53.76,53.79,53.74,53.76,25747.0,41.2418,41.2649,41.2265,41.2418,25747.0
2017-10-25 12:35:00,53.75,53.79,53.72,53.77,38704.0,41.2342,41.2649,41.2112,41.2495,38704.0
2017-10-25 12:40:00,53.76,53.81,53.76,53.81,24423.0,41.2418,41.2802,41.2418,41.2802,24423.0
2017-10-25 12:45:00,53.82,53.88,53.8,53.82,32548.0,41.2879,41.3339,41.2725,41.2879,32548.0
2017-10-25 12:50:00,53.83,53.89,53.81,53.88,28740.0,41.2955,41.3416,41.2802,41.3339,28740.0
2017-10-25 12:55:00,53.88,53.9,53.86,53.87,24618.0,41.3339,41.3492,41.3186,41.3262,24618.0
2017-10-25 13:00:00,53.86,53.87,53.8,53.82,28011.0,41.3186,41.3262,41.2725,41.2879,28011.0
2017-10-25 13:05:00,53.81,53.81,53.78,53.79,27362.0,41.2802,41.2802,41.2572,41.2649,27362.0
2017-10-25 13:10:00,53.78,53.85,53.78,53.84,17717.0,41.2572,41.3109,41.2572,41.3032,17717.0
2017-10-25 13:15:00,53.85,53.86,53.82,53.83,12159.0,41.3109,41.3186,41.2879,41.2955,12159.0
2017-10-25 13:20:00,53.83,53.84,53.81,53.83,15153.0,41.2955,41.3032,41.2802,41.2955,15153.0
2017-10-25 13:25:00,53.83,53.84,53.81,53.81,25661.0,41.2955,41.3032,41.2802,41.2802,25661.0
2017-10-25 13:30:00,53.82,53.87,53.81,53.86,19494.0,41.2879,41.3262,41.2802,41.3186,19494.0
2017-10-25 13:35:00,53.87,53.9,53.86,53.89,24955.0,41.3262,41.3492,41.3186,41.3416,24955.0
2017-10-25 13:40:00,53.89,53.93,53.89,53.9,25920.0,41.3416,41.3723,41.3416,41.3492,25920.0
2017-10-25 13:45:00,53.91,53.92,53.88,53.88,13479.0,41.3569,41.3646,41.3339,41.3339,13479.0
2017-10-25 13:50:00,53.89,53.93,53.88,53.89,34610.0,41.3416,41.3723,41.3339,41.3416,34610.0
2017-10-25 13:55:00,53.89,53.93,53.87,53.89,29647.0,41.3416,41.3723,41.3262,41.3416,29647.0
2017-10-25 14:00:00,53.88,53.93,53.88,53.93,28139.0,41.3339,41.3723,41.3339,41.3723,28139.0
2017-10-25 14:05:00,53.92,54.01,53.91,53.97,24983.0,41.3646,41.4336,41.3569,41.4029,24983.0
2017-10-25 14:10:00,53.98,54.0,53.95,53.96,61109.0,41.4106,41.426,41.3876,41.3953,61109.0
2017-10-25 14:15:00,53.96,53.97,53.93,53.96,33679.0,41.3953,41.4029,41.3723,41.3953,33679.0
2017-10-25 14:20:00,53.95,53.99,53.93,53.98,48130.0,41.3876,41.4183,41.3723,41.4106,48130.0
2017-10-25 14:25:00,53.99,54.0,53.95,53.97,42689.0,41.4183,41.426,41.3876,41.4029,42689.0
2017-10-25 14:30:00,53.97,53.97,53.85,53.85,15867.0,41.4029,41.4029,41.3109,41.3109,15867.0
2017-10-25 14:35:00,53.84,53.88,53.83,53.86,23820.0,41.3032,41.3339,41.2955,41.3186,23820.0
2017-10-25 14:40:00,53.87,53.87,53.82,53.82,15067.0,41.3262,41.3262,41.2879,41.2879,15067.0
2017-10-25 14:45:00,53.82,53.82,53.74,53.8,23717.0,41.2879,41.2879,41.2265,41.2725,23717.0
2017-10-25 14:50:00,53.8,53.82,53.78,53.79,28245.0,41.2725,41.2879,41.2572,41.2649,28245.0
2017-10-25 14:55:00,53.8,53.81,53.76,53.77,18496.0,41.2725,41.2802,41.2418,41.2495,18496.0
2017-10-25 15:00:00,53.77,53.85,53.76,53.82,35263.0,41.2495,41.3109,41.2418,41.2879,35263.0
2017-10-25 15:05:00,53.82,53.89,53.8,53.87,39061.0,41.2879,41.3416,41.2725,41.3262,39061.0
2017-10-25 15:10:00,53.87,53.88,53.85,53.88,18608.0,41.3262,41.3339,41.3109,41.3339,18608.0
2017-10-25 15:15:00,53.87,53.9,53.87,53.9,16283.0,41.3262,41.3492,41.3262,41.3492,16283.0
2017-10-25 15:20:00,53.9,53.94,53.89,53.94,42881.0,41.3492,41.3799,41.3416,41.3799,42881.0
2017-10-25 15:25:00,53.94,54.01,53.93,53.98,86336.0,41.3799,41.4336,41.3723,41.4106,86336.0
2017-10-25 15:30:00,53.98,54.04,53.97,54.04,56491.0,41.4106,41.4566,41.4029,41.4566,56491.0
2017-10-25 15:35:00,54.04,54.04,53.96,53.96,48711.0,41.4566,41.4566,41.3953,41.3953,48711.0
2017-10-25 15:40:00,53.95,53.96,53.93,53.93,82724.0,41.3876,41.3953,41.3723,41.3723,82724.0
2017-10-25 15:45:00,53.93,53.94,53.84,53.84,75358.0,41.3723,41.3799,41.3032,41.3032,75358.0
2017-10-25 15:50:00,53.85,53.92,53.83,53.89,85435.0,41.3109,41.3646,41.2955,41.3416,85435.0
2017-10-25 15:55:00,53.89,53.93,53.86,53.91,165639.0,41.3416,41.3723,41.3186,41.3569,165639.0
2017-10-26 09:30:00,54.11,54.24,54.07,54.19,63325.0,41.5103,41.6101,41.4797,41.5717,63325.0
2017-10-26 09:35:00,54.21,54.26,54.15,54.18,26649.0,41.5871,41.6254,41.541,41.564,26649.0
2017-10-26 09:40:00,54.17,54.31,54.13,54.27,40471.0,41.5564,41.6638,41.5257,41.6331,40471.0
2017-10-26 09:45:00,54.26,54.28,54.15,54.15,24836.0,41.6254,41.6408,41.541,41.541,24836.0
2017-10-26 09:50:00,54.16,54.19,54.1,54.14,22086.0,41.5487,41.5717,41.5027,41.5334,22086.0
2017-10-26 09:55:00,54.13,54.22,54.11,54.2,16319.0,41.5257,41.5947,41.5103,41.5794,16319.0
2017-10-26 10:00:00,54.2,54.2,54.13,54.14,22791.0,41.5794,41.5794,41.5257,41.5334,22791.0
2017-10-26 10:05:00,54.13,54.22,54.12,54.22,36925.0,41.5257,41.5947,41.518,41.5947,36925.0
2017-10-26 10:10:00,54.22,54.26,54.21,54.22,23217.0,41.5947,41.6254,41.5871,41.5947,23217.0
2017-10-26 10:15:00,54.22,54.27,54.22,54.23,52066.0,41.5947,41.6331,41.5947,41.6024,52066.0
2017-10-26 10:20:00,54.22,54.25,54.2,54.23,29300.0,41.5947,41.6177,41.5794,41.6024,29300.0
2017-10-26 10:25:00,54.23,54.23,54.19,54.21,31010.0,41.6024,41.6024,41.5717,41.5871,31010.0
2017-10-26 10:30:00,54.22,54.24,54.12,54.13,39206.0,41.5947,41.6101,41.518,41.5257,39206.0
2017-10-26 10:35:00,54.13,54.17,54.12,54.14,53422.0,41.5257,41.5564,41.518,41.5334,53422.0
2017-10-26 10:40:00,54.15,54.18,54.12,54.18,52981.0,41.541,41.564,41.518,41.564,52981.0
2017-10-26 10:45:00,54.18,54.18,54.12,54.12,31619.0,41.564,41.564,41.518,41.518,31619.0
2017-10-26 10:50:00,54.13,54.17,54.13,54.15,22845.0,41.5257,41.5564,41.5257,41.541,22845.0
2017-10-26 10:55:00,54.15,54.19,54.14,54.18,90989.0,41.541,41.5717,41.5334,41.564,90989.0
2017-10-26 11:00:00,54.18,54.35,54.18,54.32,72532.0,41.564,41.6945,41.564,41.6714,72532.0
2017-10-26 11:05:00,54.31,54.31,54.24,54.27,17462.0,41.6638,41.6638,41.6101,41.6331,17462.0
2017-10-26 11:10:00,54.28,54.34,54.25,54.33,20589.0,41.6408,41.6868,41.6177,41.6791,20589.0
2017-10-26 11:15:00,54.34,54.35,54.2,54.23,50450.0,41.6868,41.6945,41.5794,41.6024,50450.0
2017-10-26 11:20:00,54.23,54.27,54.18,54.18,19927.0,41.6024,41.6331,41.564,41.564,19927.0
2017-10-26 11:25:00,54.18,54.24,54.18,54.24,21204.0,41.564,41.6101,41.564,41.6101,21204.0
2017-10-26 11:30:00,54.23,54.24,54.18,54.22,65894.0,41.6024,41.6101,41.564,41.5947,65894.0
2017-10-26 11:35:00,54.21,54.21,54.16,54.2,17440.0,41.5871,41.5871,41.5487,41.5794,17440.0
2017-10-26 11:40:00,54.2,54.21,54.17,54.19,55290.0,41.5794,41.5871,41.5564,41.5717,55290.0
2017-10-26 11:45:00,54.18,54.19,54.16,54.19,31999.0,41.564,41.5717,41.5487,41.5717,31999.0
2017-10-26 11:50:00,54.19,54.19,54.1,54.1,49038.0,41.5717,41.5717,41.5027,41.5027,49038.0
2017-10-26 11:55:00,54.11,54.12,54.09,54.1,33698.0,41.5103,41.518,41.495,41.5027,33698.0
2017-10-26 12:00:00,54.11,54.11,54.05,54.11,41075.0,41.5103,41.5103,41.4643,41.5103,41075.0
2017-10-26 12:05:00,54.11,54.14,54.11,54.13,52820.0,41.5103,41.5334,41.5103,41.5257,52820.0
2017-10-26 12:10:00,54.13,54.15,54.11,54.13,29151.0,41.5257,41.541,41.5103,41.5257,29151.0
2017-10-26 12:15:00,54.12,54.15,54.1,54.12,24460.0,41.518,41.541,41.5027,41.518,24460.0
2017-10-26 12:20:00,54.13,54.16,54.12,54.13,17344.0,41.5257,41.5487,41.518,41.5257,17344.0
2017-10-26 12:25:00,54.13,54.18,54.12,54.16,21965.0,41.5257,41.564,41.518,41.5487,21965.0
2017-10-26 12:30:00,54.17,54.18,54.09,54.1,10886.0,41.5564,41.564,41.495,41.5027,10886.0
2017-10-26 12:35:00,54.09,54.09,54.05,54.08,15207.0,41.495,41.495,41.4643,41.4873,15207.0
2017-10-26 12:40:00,54.08,54.08,54.04,54.05,14690.0,41.4873,41.4873,41.4566,41.4643,14690.0
2017-10-26 12:45:00,54.05,54.1,54.04,54.07,24793.0,41.4643,41.5027,41.4566,41.4797,24793.0
2017-10-26 12:50:00,54.08,54.13,54.08,54.12,13479.0,41.4873,41.5257,41.4873,41.518,13479.0
2017-10-26 12:55:00,54.11,54.13,54.09,54.13,16687.0,41.5103,41.5257,41.495,41.5257,16687.0
2017-10-26 13:00:00,54.12,54.16,54.1,54.16,13873.0,41.518,41.5487,41.5027,41.5487,13873.0
2017-10-26 13:05:00,54.16,54.18,54.15,54.16,18433.0,41.5487,41.564,41.541,41.5487,18433.0
2017-10-26 13:10:00,54.16,54.24,54.16,54.24,23324.0,41.5487,41.6101,41.5487,41.6101,23324.0
2017-10-26 13:15:00,54.24,54.29,54.24,54.29,20445.0,41.6101,41.6484,41.6101,41.6484,20445.0
2017-10-26 13:20:00,54.28,54.3,54.24,54.25,38320.0,41.6408,41.6561,41.6101,41.6177,38320.0
2017-10-26 13:25:00,54.25,54.25,54.22,54.25,15958.0,41.6177,41.6177,41.5947,41.6177,15958.0
2017-10-26 13:30:00,54.25,54.31,54.24,54.29,33136.0,41.6177,41.6638,41.6101,41.6484,33136.0
2017-10-26 13:35:00,54.29,54.33,54.29,54.3,28685.0,41.6484,41.6791,41.6484,41.6561,28685.0
2017-10-26 13:40:00,54.31,54.35,54.29,54.33,21761.0,41.6638,41.6945,41.6484,41.6791,21761.0
2017-10-26 13:45:00,54.34,54.39,54.34,54.35,15774.0,41.6868,41.7251,41.6868,41.6945,15774.0
2017-10-26 13:50:00,54.35,54.36,54.28,54.28,12457.0,41.6945,41.7021,41.6408,41.6408,12457.0
2017-10-26 13:55:00,54.28,54.33,54.27,54.31,15375.0,41.6408,41.6791,41.6331,41.6638,15375.0
2017-10-26 14:00:00,54.32,54.32,54.28,54.28,15612.0,41.6714,41.6714,41.6408,41.6408,15612.0
2017-10-26 14:05:00,54.28,54.31,54.22,54.31,23371.0,41.6408,41.6638,41.5947,41.6638,23371.0
2017-10-26 14:10:00,54.31,54.31,54.28,54.29,13100.0,41.6638,41.6638,41.6408,41.6484,13100.0
2017-10-26 14:15:00,54.28,54.28,54.24,54.27,11685.0,41.6408,41.6408,41.6101,41.6331,11685.0
2017-10-26 14:20:00,54.27,54.28,54.21,54.25,21828.0,41.6331,41.6408,41.5871,41.6177,21828.0
2017-10-26 14:25:00,54.25,54.26,54.22,54.23,11154.0,41.6177,41.6254,41.5947,41.6024,11154.0
2017-10-26 14:30:00,54.22,54.25,54.22,54.23,22708.0,41.5947,41.6177,41.5947,41.6024,22708.0
2017-10-26 14:35:00,54.23,54.26,54.22,54.25,56264.0,41.6024,41.6254,41.5947,41.6177,56264.0
2017-10-26 14:40:00,54.25,54.3,54.25,54.28,24972.0,41.6177,41.6561,41.6177,41.6408,24972.0
2017-10-26 14:45:00,54.27,54.31,54.26,54.3,19150.0,41.6331,41.6638,41.6254,41.6561,19150.0
2017-10-26 14:50:00,54.31,54.32,54.27,54.29,20638.0,41.6638,41.6714,41.6331,41.6484,20638.0
2017-10-26 14:55:00,54.3,54.3,54.28,54.29,14920.0,41.6561,41.6561,41.6408,41.6484,14920.0
2017-10-26 15:00:00,54.29,54.31,54.27,54.29,25999.0,41.6484,41.6638,41.6331,41.6484,25999.0
2017-10-26 15:05:00,54.29,54.29,54.22,54.23,46210.0,41.6484,41.6484,41.5947,41.6024,46210.0
2017-10-26 15:10:00,54.23,54.28,54.22,54.26,19006.0,41.6024,41.6408,41.5947,41.6254,19006.0
2017-10-26 15:15:00,54.25,54.26,54.22,54.23,26677.0,41.6177,41.6254,41.5947,41.6024,26677.0
2017-10-26 15:20:00,54.23,54.24,54.19,54.2,55451.0,41.6024,41.6101,41.5717,41.5794,55451.0
2017-10-26 15:25:00,54.2,54.25,54.19,54.24,24378.0,41.5794,41.6177,41.5717,41.6101,24378.0
2017-10-26 15:30:00,54.25,54.29,54.23,54.26,46011.0,41.6177,41.6484,41.6024,41.6254,46011.0
2017-10-26 15:35:00,54.26,54.27,54.21,54.24,33779.0,41.6254,41.6331,41.5871,41.6101,33779.0
2017-10-26 15:40:00,54.24,54.28,54.24,54.27,46810.0,41.6101,41.6408,41.6101,41.6331,46810.0
2017-10-26 15:45:00,54.27,54.32,54.26,54.26,104595.0,41.6331,41.6714,41.6254,41.6254,104595.0
2017-10-26 15:50:00,54.26,54.26,54.22,54.23,67299.0,41.6254,41.6254,41.5947,41.6024,67299.0
2017-10-26 15:55:00,54.23,54.27,54.19,54.2,192604.0,41.6024,41.6331,41.5717,41.5794,192604.0
2017-10-27 09:30:00,54.05,54.23,54.03,54.14,68251.0,41.4643,41.6024,41.449,41.5334,68251.0
2017-10-27 09:35:00,54.14,54.15,53.95,53.97,61099.0,41.5334,41.541,41.3876,41.4029,61099.0
2017-10-27 09:40:00,53.96,54.06,53.9,54.04,30653.0,41.3953,41.472,41.3492,41.4566,30653.0
2017-10-27 09:45:00,54.03,54.03,53.91,53.92,29966.0,41.449,41.449,41.3569,41.3646,29966.0
2017-10-27 09:50:00,53.93,54.0,53.9,54.0,27694.0,41.3723,41.426,41.3492,41.426,27694.0
2017-10-27 09:55:00,54.0,54.06,53.96,54.02,29569.0,41.426,41.472,41.3953,41.4413,29569.0
2017-10-27 10:00:00,54.03,54.06,53.92,54.05,58346.0,41.449,41.472,41.3646,41.4643,58346.0
2017-10-27 10:05:00,54.04,54.04,53.95,53.95,19159.0,41.4566,41.4566,41.3876,41.3876,19159.0
2017-10-27 10:10:00,53.95,53.96,53.77,53.78,17469.0,41.3876,41.3953,41.2495,41.2572,17469.0
2017-10-27 10:15:00,53.78,53.88,53.76,53.88,18196.0,41.2572,41.3339,41.2418,41.3339,18196.0
2017-10-27 10:20:00,53.88,53.89,53.8,53.83,22531.0,41.3339,41.3416,41.2725,41.2955,22531.0
2017-10-27 10:25:00,53.84,53.95,53.84,53.95,17829.0,41.3032,41.3876,41.3032,41.3876,17829.0
2017-10-27 10:30:00,53.95,53.97,53.91,53.93,28922.0,41.3876,41.4029,41.3569,41.3723,28922.0
2017-10-27 10:35:00,53.93,54.0,53.91,53.97,24663.0,41.3723,41.426,41.3569,41.4029,24663.0
2017-10-27 10:40:00,53.97,53.97,53.89,53.93,26260.0,41.4029,41.4029,41.3416,41.3723,26260.0
2017-10-27 10:45:00,53.94,53.96,53.88,53.91,26824.0,41.3799,41.3953,41.3339,41.3569,26824.0
2017-10-27 10:50:00,53.91,53.96,53.9,53.93,21122.0,41.3569,41.3953,41.3492,41.3723,21122.0
2017-10-27 10:55:00,53.94,53.99,53.93,53.98,21736.0,41.3799,41.4183,41.3723,41.4106,21736.0
2017-10-27 11:00:00,53.98,53.99,53.91,53.98,24469.0,41.4106,41.4183,41.3569,41.4106,24469.0
2017-10-27 11:05:00,53.98,54.0,53.96,54.0,37375.0,41.4106,41.426,41.3953,41.426,37375.0
2017-10-27 11:10:00,54.01,54.03,53.97,54.01,14389.0,41.4336,41.449,41.4029,41.4336,14389.0
2017-10-27 11:15:00,54.02,54.05,53.99,54.02,13995.0,41.4413,41.4643,41.4183,41.4413,13995.0
2017-10-27 11:20:00,54.02,54.03,53.97,53.98,14821.0,41.4413,41.449,41.4029,41.4106,14821.0
2017-10-27 11:25:00,53.99,54.02,53.87,53.88,28771.0,41.4183,41.4413,41.3262,41.3339,28771.0
2017-10-27 11:30:00,53.89,53.96,53.87,53.95,27472.0,41.3416,41.3953,41.3262,41.3876,27472.0
2017-10-27 11:35:00,53.94,53.99,53.92,53.99,15872.0,41.3799,41.4183,41.3646,41.4183,15872.0
2017-10-27 11:40:00,53.98,54.02,53.96,54.02,19920.0,41.4106,41.4413,41.3953,41.4413,19920.0
2017-10-27 11:45:00,54.02,54.08,54.01,54.03,14009.0,41.4413,41.4873,41.4336,41.449,14009.0
2017-10-27 11:50:00,54.03,54.05,53.98,54.05,22990.0,41.449,41.4643,41.4106,41.4643,22990.0
2017-10-27 11:55:00,54.05,54.11,54.03,54.11,19677.0,41.4643,41.5103,41.449,41.5103,19677.0
2017-10-27 12:00:00,54.12,54.15,54.1,54.13,18151.0,41.518,41.541,41.5027,41.5257,18151.0
2017-10-27 12:05:00,54.14,54.17,54.14,54.16,9734.0,41.5334,41.5564,41.5334,41.5487,9734.0
2017-10-27 12:10:00,54.15,54.16,54.11,54.12,15577.0,41.541,41.5487,41.5103,41.518,15577.0
2017-10-27 12:15:00,54.11,54.15,54.1,54.13,10237.0,41.5103,41.541,41.5027,41.5257,10237.0
2017-10-27 12:20:00,54.13,54.14,54.1,54.11,10306.0,41.5257,41.5334,41.5027,41.5103,10306.0
2017-10-27 12:25:00,54.11,54.11,54.07,54.07,13764.0,41.5103,41.5103,41.4797,41.4797,13764.0
2017-10-27 12:30:00,54.08,54.13,54.07,54.12,13161.0,41.4873,41.5257,41.4797,41.518,13161.0
2017-10-27 12:35:00,54.11,54.13,54.09,54.12,9783.0,41.5103,41.5257,41.495,41.518,9783.0
2017-10-27 12:40:00,54.12,54.18,54.11,54.17,16271.0,41.518,41.564,41.5103,41.5564,16271.0
2017-10-27 12:45:00,54.16,54.21,54.16,54.19,14693.0,41.5487,41.5871,41.5487,41.5717,14693.0
2017-10-27 12:50:00,54.18,54.19,54.16,54.17,7697.0,41.564,41.5717,41.5487,41.5564,7697.0
2017-10-27 12:55:00,54.18,54.19,54.16,54.18,9725.0,41.564,41.5717,41.5487,41.564,9725.0
2017-10-27 13:00:00,54.18,54.23,54.16,54.21,14694.0,41.564,41.6024,41.5487,41.5871,14694.0
2017-10-27 13:05:00,54.2,54.21,54.19,54.21,9083.0,41.5794,41.5871,41.5717,41.5871,9083.0
2017-10-27 13:10:00,54.22,54.22,54.16,54.17,10821.0,41.5947,41.5947,41.5487,41.5564,10821.0
2017-10-27 13:15:00,54.17,54.19,54.17,54.18,5691.0,41.5564,41.5717,41.5564,41.564,5691.0
2017-10-27 13:20:00,54.18,54.19,54.16,54.19,22167.0,41.564,41.5717,41.5487,41.5717,22167.0
2017-10-27 13:25:00,54.2,54.23,54.2,54.2,11633.0,41.5794,41.6024,41.5794,41.5794,11633.0
2017-10-27 13:30:00,54.2,54.2,54.17,54.18,9439.0,41.5794,41.5794,41.5564,41.564,9439.0
2017-10-27 13:35:00,54.18,54.19,54.16,54.19,18784.0,41.564,41.5717,41.5487,41.5717,18784.0
2017-10-27 13:40:00,54.2,54.2,54.16,54.18,34119.0,41.5794,41.5794,41.5487,41.564,34119.0
2017-10-27 13:45:00,54.18,54.2,54.17,54.19,14567.0,41.564,41.5794,41.5564,41.5717,14567.0
2017-10-27 13:50:00,54.19,54.24,54.18,54.23,22034.0,41.5717,41.6101,41.564,41.6024,22034.0
2017-10-27 13:55:00,54.23,54.23,54.21,54.22,18996.0,41.6024,41.6024,41.5871,41.5947,18996.0
2017-10-27 14:00:00,54.23,54.25,54.21,54.21,21178.0,41.6024,41.6177,41.5871,41.5871,21178.0
2017-10-27 14:05:00,54.22,54.23,54.2,54.22,11548.0,41.5947,41.6024,41.5794,41.5947,11548.0
2017-10-27 14:10:00,54.23,54.28,54.23,54.28,86511.0,41.6024,41.6408,41.6024,41.6408,86511.0
2017-10-27 14:15:00,54.28,54.31,54.28,54.3,21826.0,41.6408,41.6638,41.6408,41.6561,21826.0
2017-10-27 14:20:00,54.29,54.31,54.28,54.29,17956.0,41.6484,41.6638,41.6408,41.6484,17956.0
2017-10-27 14:25:00,54.28,54.31,54.26,54.29,16456.0,41.6408,41.6638,41.6254,41.6484,16456.0
2017-10-27 14:30:00,54.29,54.29,54.26,54.27,21374.0,41.6484,41.6484,41.6254,41.6331,21374.0
2017-10-27 14:35:00,54.27,54.27,54.2,54.22,9631.0,41.6331,41.6331,41.5794,41.5947,9631.0
2017-10-27 14:40:00,54.22,54.23,54.2,54.23,8151.0,41.5947,41.6024,41.5794,41.6024,8151.0
2017-10-27 14:45:00,54.22,54.23,54.18,54.19,23801.0,41.5947,41.6024,41.564,41.5717,23801.0
2017-10-27 14:50:00,54.18,54.2,54.17,54.2,21489.0,41.564,41.5794,41.5564,41.5794,21489.0
2017-10-27 14:55:00,54.21,54.23,54.2,54.21,19618.0,41.5871,41.6024,41.5794,41.5871,19618.0
2017-10-27 15:00:00,54.21,54.22,54.19,54.22,10940.0,41.5871,41.5947,41.5717,41.5947,10940.0
2017-10-27 15:05:00,54.22,54.23,54.17,54.17,14912.0,41.5947,41.6024,41.5564,41.5564,14912.0
2017-10-27 15:10:00,54.17,54.21,54.17,54.21,18381.0,41.5564,41.5871,41.5564,41.5871,18381.0
2017-10-27 15:15:00,54.2,54.2,54.17,54.18,11791.0,41.5794,41.5794,41.5564,41.564,11791.0
2017-10-27 15:20:00,54.17,54.19,54.16,54.19,33906.0,41.5564,41.5717,41.5487,41.5717,33906.0
2017-10-27 15:25:00,54.19,54.24,54.18,54.21,69266.0,41.5717,41.6101,41.564,41.5871,69266.0
2017-10-27 15:30:00,54.2,54.22,54.16,54.2,27642.0,41.5794,41.5947,41.5487,41.5794,27642.0
2017-10-27 15:35:00,54.21,54.22,54.18,54.21,22203.0,41.5871,41.5947,41.564,41.5871,22203.0
2017-10-27 15:40:00,54.22,54.22,54.18,54.18,23068.0,41.5947,41.5947,41.564,41.564,23068.0
2017-10-27 15:45:00,54.19,54.24,54.18,54.22,57804.0,41.5717,41.6101,41.564,41.5947,57804.0
2017-10-27 15:50:00,54.23,54.28,54.22,54.26,62485.0,41.6024,41.6408,41.5947,41.6254,62485.0
2017-10-27 15:55:00,54.26,54.29,54.22,54.29,151970.0,41.6254,41.6484,41.5947,41.6484,151970.0
2017-10-30 09:30:00,53.85,54.0,53.8,53.93,115339.0,41.3109,41.426,41.2725,41.3723,115339.0
2017-10-30 09:35:00,53.94,54.06,53.94,53.97,43806.0,41.3799,41.472,41.3799,41.4029,43806.0
2017-10-30 09:40:00,53.97,54.01,53.85,53.85,37560.0,41.4029,41.4336,41.3109,41.3109,37560.0
2017-10-30 09:45:00,53.84,53.84,53.72,53.72,45520.0,41.3032,41.3032,41.2112,41.2112,45520.0
2017-10-30 09:50:00,53.73,53.79,53.7,53.74,36571.0,41.2188,41.2649,41.1958,41.2265,36571.0
2017-10-30 09:55:00,53.73,53.78,53.71,53.78,44315.0,41.2188,41.2572,41.2035,41.2572,44315.0
2017-10-30 10:00:00,53.77,53.77,53.72,53.75,40103.0,41.2495,41.2495,41.2112,41.2342,40103.0
2017-10-30 10:05:00,53.75,53.79,53.72,53.73,27699.0,41.2342,41.2649,41.2112,41.2188,27699.0
2017-10-30 10:10:00,53.72,53.73,53.65,53.72,27129.0,41.2112,41.2188,41.1574,41.2112,27129.0
2017-10-30 10:15:00,53.73,53.83,53.7,53.82,67323.0,41.2188,41.2955,41.1958,41.2879,67323.0
2017-10-30 10:20:00,53.82,53.91,53.82,53.89,41917.0,41.2879,41.3569,41.2879,41.3416,41917.0
2017-10-30 10:25:00,53.89,53.91,53.83,53.9,24389.0,41.3416,41.3569,41.2955,41.3492,24389.0
2017-10-30 10:30:00,53.91,53.95,53.87,53.89,48806.0,41.3569,41.3876,41.3262,41.3416,48806.0
2017-10-30 10:35:00,53.89,53.9,53.85,53.87,25195.0,41.3416,41.3492,41.3109,41.3262,25195.0
2017-10-30 10:40:00,53.87,53.91,53.85,53.85,68265.0,41.3262,41.3569,41.3109,41.3109,68265.0
2017-10-30 10:45:00,53.85,53.89,53.83,53.85,36730.0,41.3109,41.3416,41.2955,41.3109,36730.0
2017-10-30 10:50:00,53.86,53.87,53.81,53.81,24418.0,41.3186,41.3262,41.2802,41.2802,24418.0
2017-10-30 10:55:00,53.82,53.88,53.81,53.86,42131.0,41.2879,41.3339,41.2802,41.3186,42131.0
2017-10-30 11:00:00,53.87,53.94,53.86,53.94,24229.0,41.3262,41.3799,41.3186,41.3799,24229.0
2017-10-30 11:05:00,53.94,53.98,53.91,53.96,51084.0,41.3799,41.4106,41.3569,41.3953,51084.0
2017-10-30 11:10:00,53.96,54.02,53.92,54.02,18547.0,41.3953,41.4413,41.3646,41.4413,18547.0
2017-10-30 11:15:00,54.03,54.04,53.97,53.97,41803.0,41.449,41.4566,41.4029,41.4029,41803.0
2017-10-30 11:20:00,53.96,54.0,53.9,53.9,15764.0,41.3953,41.426,41.3492,41.3492,15764.0
2017-10-30 11:25:00,53.9,53.9,53.84,53.86,14438.0,41.3492,41.3492,41.3032,41.3186,14438.0
2017-10-30 11:30:00,53.86,53.92,53.82,53.9,74412.0,41.3186,41.3646,41.2879,41.3492,74412.0
2017-10-30 11:35:00,53.89,53.9,53.79,53.8,31201.0,41.3416,41.3492,41.2649,41.2725,31201.0
2017-10-30 11:40:00,53.8,53.82,53.77,53.79,33348.0,41.2725,41.2879,41.2495,41.2649,33348.0
2017-10-30 11:45:00,53.79,53.88,53.79,53.85,29986.0,41.2649,41.3339,41.2649,41.3109,29986.0
2017-10-30 11:50:00,53.85,53.85,53.8,53.81,23719.0,41.3109,41.3109,41.2725,41.2802,23719.0
2017-10-30 11:55:00,53.81,53.86,53.8,53.85,21069.0,41.2802,41.3186,41.2725,41.3109,21069.0
2017-10-30 12:00:00,53.86,53.86,53.81,53.82,37604.0,41.3186,41.3186,41.2802,41.2879,37604.0
2017-10-30 12:05:00,53.82,53.85,53.81,53.85,33965.0,41.2879,41.3109,41.2802,41.3109,33965.0
2017-10-30 12:10:00,53.85,53.85,53.79,53.83,32072.0,41.3109,41.3109,41.2649,41.2955,32072.0
2017-10-30 12:15:00,53.82,53.84,53.77,53.79,29668.0,41.2879,41.3032,41.2495,41.2649,29668.0
2017-10-30 12:20:00,53.79,53.84,53.77,53.83,33740.0,41.2649,41.3032,41.2495,41.2955,33740.0
2017-10-30 12:25:00,53.83,53.85,53.79,53.8,13987.0,41.2955,41.3109,41.2649,41.2725,13987.0
2017-10-30 12:30:00,53.81,53.83,53.8,53.82,18060.0,41.2802,41.2955,41.2725,41.2879,18060.0
2017-10-30 12:35:00,53.81,53.81,53.77,53.79,20943.0,41.2802,41.2802,41.2495,41.2649,20943.0
2017-10-30 12:40:00,53.78,53.84,53.78,53.84,13540.0,41.2572,41.3032,41.2572,41.3032,13540.0
2017-10-30 12:45:00,53.84,53.84,53.8,53.81,9952.0,41.3032,41.3032,41.2725,41.2802,9952.0
2017-10-30 12:50:00,53.82,53.92,53.82,53.92,32522.0,41.2879,41.3646,41.2879,41.3646,32522.0
2017-10-30 12:55:00,53.92,53.94,53.86,53.93,26036.0,41.3646,41.3799,41.3186,41.3723,26036.0
2017-10-30 13:00:00,53.93,53.95,53.91,53.93,14106.0,41.3723,41.3876,41.3569,41.3723,14106.0
2017-10-30 13:05:00,53.93,53.93,53.91,53.93,10674.0,41.3723,41.3723,41.3569,41.3723,10674.0
2017-10-30 13:10:00,53.93,53.96,53.92,53.96,12047.0,41.3723,41.3953,41.3646,41.3953,12047.0
2017-10-30 13:15:00,53.96,53.97,53.91,53.91,20656.0,41.3953,41.4029,41.3569,41.3569,20656.0
2017-10-30 13:20:00,53.92,53.98,53.9,53.98,24063.0,41.3646,41.4106,41.3492,41.4106,24063.0
2017-10-30 13:25:00,53.99,54.02,53.98,54.01,14100.0,41.4183,41.4413,41.4106,41.4336,14100.0
2017-10-30 13:30:00,54.0,54.01,53.98,53.98,20157.0,41.426,41.4336,41.4106,41.4106,20157.0
2017-10-30 13:35:00,53.98,53.99,53.95,53.99,20757.0,41.4106,41.4183,41.3876,41.4183,20757.0
2017-10-30 13:40:00,53.99,53.99,53.96,53.97,9034.0,41.4183,41.4183,41.3953,41.4029,9034.0
2017-10-30 13:45:00,53.97,54.02,53.96,53.99,14637.0,41.4029,41.4413,41.3953,41.4183,14637.0
2017-10-30 13:50:00,54.0,54.0,53.92,53.94,26263.0,41.426,41.426,41.3646,41.3799,26263.0
2017-10-30 13:55:00,53.95,53.95,53.88,53.9,18563.0,41.3876,41.3876,41.3339,41.3492,18563.0
2017-10-30 14:00:00,53.89,53.9,53.86,53.9,18599.0,41.3416,41.3492,41.3186,41.3492,18599.0
2017-10-30 14:05:00,53.9,53.93,53.89,53.92,21097.0,41.3492,41.3723,41.3416,41.3646,21097.0
2017-10-30 14:10:00,53.91,53.96,53.9,53.96,26753.0,41.3569,41.3953,41.3492,41.3953,26753.0
2017-10-30 14:15:00,53.96,54.0,53.93,53.99,22668.0,41.3953,41.426,41.3723,41.4183,22668.0
2017-10-30 14:20:00,54.0,54.02,53.97,54.02,36836.0,41.426,41.4413,41.4029,41.4413,36836.0
2017-10-30 14:25:00,54.02,54.03,53.99,54.01,34639.0,41.4413,41.449,41.4183,41.4336,34639.0
2017-10-30 14:30:00,54.01,54.01,53.97,53.99,15224.0,41.4336,41.4336,41.4029,41.4183,15224.0
2017-10-30 14:35:00,53.99,54.0,53.97,53.99,14054.0,41.4183,41.426,41.4029,41.4183,14054.0
2017-10-30 14:40:00,53.98,54.05,53.98,54.05,21963.0,41.4106,41.4643,41.4106,41.4643,21963.0
2017-10-30 14:45:00,54.05,54.07,54.02,54.06,31372.0,41.4643,41.4797,41.4413,41.472,31372.0
2017-10-30 14:50:00,54.07,54.08,54.04,54.06,16868.0,41.4797,41.4873,41.4566,41.472,16868.0
2017-10-30 14:55:00,54.06,54.07,54.01,54.02,27022.0,41.472,41.4797,41.4336,41.4413,27022.0
2017-10-30 15:00:00,54.02,54.05,54.01,54.01,17893.0,41.4413,41.4643,41.4336,41.4336,17893.0
2017-10-30 15:05:00,54.01,54.06,54.0,54.02,43161.0,41.4336,41.472,41.426,41.4413,43161.0
2017-10-30 15:10:00,54.02,54.02,53.97,53.97,36797.0,41.4413,41.4413,41.4029,41.4029,36797.0
2017-10-30 15:15:00,53.97,53.98,53.95,53.97,24637.0,41.4029,41.4106,41.3876,41.4029,24637.0
2017-10-30 15:20:00,53.97,53.98,53.95,53.96,33831.0,41.4029,41.4106,41.3876,41.3953,33831.0
2017-10-30 15:25:00,53.95,53.96,53.94,53.95,15798.0,41.3876,41.3953,41.3799,41.3876,15798.0
2017-10-30 15:30:00,53.96,53.96,53.93,53.93,28956.0,41.3953,41.3953,41.3723,41.3723,28956.0
2017-10-30 15:35:00,53.93,53.96,53.91,53.96,49658.0,41.3723,41.3953,41.3569,41.3953,49658.0
2017-10-30 15:40:00,53.97,54.02,53.94,54.02,98118.0,41.4029,41.4413,41.3799,41.4413,98118.0
2017-10-30 15:45:00,54.01,54.03,54.0,54.02,78130.0,41.4336,41.449,41.426,41.4413,78130.0
2017-10-30 15:50:00,54.03,54.03,54.01,54.03,66658.0,41.449,41.449,41.4336,41.449,66658.0
2017-10-30 15:55:00,54.03,54.03,53.95,53.95,174493.0,41.449,41.449,41.3876,41.3876,174493.0
2017-10-31 09:30:00,53.97,54.18,53.97,54.07,72843.0,41.4029,41.564,41.4029,41.4797,72843.0
2017-10-31 09:35:00,54.11,54.18,54.05,54.06,24851.0,41.5103,41.564,41.4643,41.472,24851.0
2017-10-31 09:40:00,54.05,54.15,54.02,54.15,22624.0,41.4643,41.541,41.4413,41.541,22624.0
2017-10-31 09:45:00,54.15,54.15,53.94,53.96,35563.0,41.541,41.541,41.3799,41.3953,35563.0
2017-10-31 09:50:00,53.97,54.0,53.91,53.95,12609.0,41.4029,41.426,41.3569,41.3876,12609.0
2017-10-31 09:55:00,53.96,54.0,53.87,53.91,22890.0,41.3953,41.426,41.3262,41.3569,22890.0
2017-10-31 10:00:00,53.91,53.94,53.85,53.9,35966.0,41.3569,41.3799,41.3109,41.3492,35966.0
2017-10-31 10:05:00,53.91,53.96,53.91,53.94,15594.0,41.3569,41.3953,41.3569,41.3799,15594.0
2017-10-31 10:10:00,53.94,53.95,53.89,53.9,26591.0,41.3799,41.3876,41.3416,41.3492,26591.0
2017-10-31 10:15:00,53.9,53.97,53.88,53.89,24027.0,41.3492,41.4029,41.3339,41.3416,24027.0
2017-10-31 10:20:00,53.9,53.94,53.89,53.93,17905.0,41.3492,41.3799,41.3416,41.3723,17905.0
2017-10-31 10:25:00,53.94,53.99,53.93,53.99,27213.0,41.3799,41.4183,41.3723,41.4183,27213.0
2017-10-31 10:30:00,53.98,54.01,53.94,53.99,22750.0,41.4106,41.4336,41.3799,41.4183,22750.0
2017-10-31 10:35:00,53.99,54.01,53.96,54.0,23165.0,41.4183,41.4336,41.3953,41.426,23165.0
2017-10-31 10:40:00,54.0,54.05,54.0,54.04,27384.0,41.426,41.4643,41.426,41.4566,27384.0
2017-10-31 10:45:00,54.03,54.13,54.02,54.12,32704.0,41.449,41.5257,41.4413,41.518,32704.0
2017-10-31 10:50:00,54.11,54.15,54.11,54.15,17499.0,41.5103,41.541,41.5103,41.541,17499.0
2017-10-31 10:55:00,54.15,54.25,54.14,54.23,87989.0,41.541,41.6177,41.5334,41.6024,87989.0
2017-10-31 11:00:00,54.23,54.23,54.13,54.14,88968.0,41.6024,41.6024,41.5257,41.5334,88968.0
2017-10-31 11:05:00,54.14,54.14,54.09,54.12,21459.0,41.5334,41.5334,41.495,41.518,21459.0
2017-10-31 11:10:00,54.12,54.17,54.11,54.17,20306.0,41.518,41.5564,41.5103,41.5564,20306.0
2017-10-31 11:15:00,54.16,54.26,54.15,54.26,37214.0,41.5487,41.6254,41.541,41.6254,37214.0
2017-10-31 11:20:00,54.25,54.26,54.19,54.2,16470.0,41.6177,41.6254,41.5717,41.5794,16470.0
2017-10-31 11:25:00,54.2,54.24,54.17,54.17,17654.0,41.5794,41.6101,41.5564,41.5564,17654.0
2017-10-31 11:30:00,54.17,54.18,54.13,54.13,12489.0,41.5564,41.564,41.5257,41.5257,12489.0
2017-10-31 11:35:00,54.13,54.14,54.03,54.04,18039.0,41.5257,41.5334,41.449,41.4566,18039.0
2017-10-31 11:40:00,54.05,54.06,54.0,54.0,21229.0,41.4643,41.472,41.426,41.426,21229.0
2017-10-31 11:45:00,54.0,54.03,53.98,53.99,17413.0,41.426,41.449,41.4106,41.4183,17413.0
2017-10-31 11:50:00,53.99,54.02,53.97,54.02,14335.0,41.4183,41.4413,41.4029,41.4413,14335.0
2017-10-31 11:55:00,54.02,54.02,53.97,53.98,28406.0,41.4413,41.4413,41.4029,41.4106,28406.0
2017-10-31 12:00:00,53.98,54.0,53.97,54.0,15463.0,41.4106,41.426,41.4029,41.426,15463.0
2017-10-31 12:05:00,54.0,54.02,53.97,53.98,35821.0,41.426,41.4413,41.4029,41.4106,35821.0
2017-10-31 12:10:00,53.99,54.04,53.99,54.03,12250.0,41.4183,41.4566,41.4183,41.449,12250.0
2017-10-31 12:15:00,54.02,54.04,54.01,54.04,15038.0,41.4413,41.4566,41.4336,41.4566,15038.0
2017-10-31 12:20:00,54.04,54.06,54.01,54.01,14232.0,41.4566,41.472,41.4336,41.4336,14232.0
2017-10-31 12:25:00,54.01,54.02,53.98,54.0,9600.0,41.4336,41.4413,41.4106,41.426,9600.0
2017-10-31 12:30:00,53.99,54.0,53.95,53.96,33338.0,41.4183,41.426,41.3876,41.3953,33338.0
2017-10-31 12:35:00,53.96,53.97,53.94,53.96,23459.0,41.3953,41.4029,41.3799,41.3953,23459.0
2017-10-31 12:40:00,53.97,53.97,53.92,53.93,17192.0,41.4029,41.4029,41.3646,41.3723,17192.0
2017-10-31 12:45:00,53.93,54.0,53.93,53.98,22276.0,41.3723,41.426,41.3723,41.4106,22276.0
2017-10-31 12:50:00,53.98,54.0,53.98,53.98,14553.0,41.4106,41.426,41.4106,41.4106,14553.0
2017-10-31 12:55:00,53.99,53.99,53.9,53.91,21566.0,41.4183,41.4183,41.3492,41.3569,21566.0
2017-10-31 13:00:00,53.91,53.92,53.87,53.89,26628.0,41.3569,41.3646,41.3262,41.3416,26628.0
2017-10-31 13:05:00,53.88,53.9,53.86,53.87,14303.0,41.3339,41.3492,41.3186,41.3262,14303.0
2017-10-31 13:10:00,53.86,53.87,53.82,53.83,30087.0,41.3186,41.3262,41.2879,41.2955,30087.0
2017-10-31 13:15:00,53.82,53.83,53.78,53.8,26727.0,41.2879,41.2955,41.2572,41.2725,26727.0
2017-10-31 13:20:00,53.82,53.82,53.79,53.8,22056.0,41.2879,41.2879,41.2649,41.2725,22056.0
2017-10-31 13:25:00,53.8,53.81,53.79,53.8,12881.0,41.2725,41.2802,41.2649,41.2725,12881.0
2017-10-31 13:30:00,53.81,53.84,53.8,53.83,13582.0,41.2802,41.3032,41.2725,41.2955,13582.0
2017-10-31 13:35:00,53.84,53.84,53.8,53.82,33522.0,41.3032,41.3032,41.2725,41.2879,33522.0
2017-10-31 13:40:00,53.82,53.83,53.81,53.83,15763.0,41.2879,41.2955,41.2802,41.2955,15763.0
2017-10-31 13:45:00,53.83,53.83,53.82,53.83,32762.0,41.2955,41.2955,41.2879,41.2955,32762.0
2017-10-31 13:50:00,53.83,53.83,53.82,53.82,16583.0,41.2955,41.2955,41.2879,41.2879,16583.0
2017-10-31 13:55:00,53.82,53.85,53.82,53.84,43001.0,41.2879,41.3109,41.2879,41.3032,43001.0
2017-10-31 14:00:00,53.84,53.84,53.78,53.78,30947.0,41.3032,41.3032,41.2572,41.2572,30947.0
2017-10-31 14:05:00,53.78,53.8,53.74,53.75,85250.0,41.2572,41.2725,41.2265,41.2342,85250.0
2017-10-31 14:10:00,53.75,53.78,53.74,53.78,50369.0,41.2342,41.2572,41.2265,41.2572,50369.0
2017-10-31 14:15:00,53.78,53.82,53.77,53.78,35611.0,41.2572,41.2879,41.2495,41.2572,35611.0
2017-10-31 14:20:00,53.78,53.79,53.78,53.78,14838.0,41.2572,41.2649,41.2572,41.2572,14838.0
2017-10-31 14:25:00,53.78,53.8,53.78,53.8,30427.0,41.2572,41.2725,41.2572,41.2725,30427.0
2017-10-31 14:30:00,53.8,53.8,53.76,53.8,54158.0,41.2725,41.2725,41.2418,41.2725,54158.0
2017-10-31 14:35:00,53.8,53.8,53.77,53.77,20367.0,41.2725,41.2725,41.2495,41.2495,20367.0
2017-10-31 14:40:00,53.78,53.78,53.73,53.73,34265.0,41.2572,41.2572,41.2188,41.2188,34265.0
2017-10-31 14:45:00,53.74,53.75,53.72,53.74,27652.0,41.2265,41.2342,41.2112,41.2265,27652.0
2017-10-31 14:50:00,53.74,53.76,53.72,53.72,27684.0,41.2265,41.2418,41.2112,41.2112,27684.0
2017-10-31 14:55:00,53.72,53.73,53.7,53.71,27932.0,41.2112,41.2188,41.1958,41.2035,27932.0
2017-10-31 15:00:00,53.71,53.72,53.7,53.72,32931.0,41.2035,41.2112,41.1958,41.2112,32931.0
2017-10-31 15:05:00,53.71,53.78,53.7,53.74,71099.0,41.2035,41.2572,41.1958,41.2265,71099.0
2017-10-31 15:10:00,53.75,53.75,53.7,53.71,42090.0,41.2342,41.2342,41.1958,41.2035,42090.0
2017-10-31 15:15:00,53.71,53.71,53.68,53.71,46445.0,41.2035,41.2035,41.1805,41.2035,46445.0
2017-10-31 15:20:00,53.7,53.71,53.65,53.66,59026.0,41.1958,41.2035,41.1574,41.1651,59026.0
2017-10-31 15:25:00,53.66,53.7,53.65,53.67,55760.0,41.1651,41.1958,41.1574,41.1728,55760.0
2017-10-31 15:30:00,53.66,53.75,53.63,53.75,92532.0,41.1651,41.2342,41.1421,41.2342,92532.0
2017-10-31 15:35:00,53.74,53.76,53.7,53.71,57918.0,41.2265,41.2418,41.1958,41.2035,57918.0
2017-10-31 15:40:00,53.7,53.7,53.68,53.68,55465.0,41.1958,41.1958,41.1805,41.1805,55465.0
2017-10-31 15:45:00,53.68,53.69,53.6,53.64,105635.0,41.1805,41.1881,41.1191,41.1498,105635.0
2017-10-31 15:50:00,53.64,53.65,53.6,53.62,108325.0,41.1498,41.1574,41.1191,41.1344,108325.0
2017-10-31 15:55:00,53.62,53.62,53.56,53.58,259234.0,41.1344,41.1344,41.0884,41.1037,259234.0
2017-11-01 09:30:00,53.99,54.01,53.66,53.73,61130.0,41.4183,41.4336,41.1651,41.2188,61130.0
2017-11-01 09:35:00,53.73,54.02,53.72,54.01,76532.0,41.2188,41.4413,41.2112,41.4336,76532.0
2017-11-01 09:40:00,53.99,54.02,53.97,53.99,41466.0,41.4183,41.4413,41.4029,41.4183,41466.0
2017-11-01 09:45:00,54.0,54.06,53.95,54.0,52422.0,41.426,41.472,41.3876,41.426,52422.0
2017-11-01 09:50:00,54.0,54.1,53.99,54.04,51287.0,41.426,41.5027,41.4183,41.4566,51287.0
2017-11-01 09:55:00,54.05,54.15,54.02,54.04,81222.0,41.4643,41.541,41.4413,41.4566,81222.0
2017-11-01 10:00:00,54.03,54.05,53.92,53.92,52863.0,41.449,41.4643,41.3646,41.3646,52863.0
2017-11-01 10:05:00,53.91,54.0,53.91,53.95,46577.0,41.3569,41.426,41.3569,41.3876,46577.0
2017-11-01 10:10:00,53.95,53.97,53.89,53.93,105520.0,41.3876,41.4029,41.3416,41.3723,105520.0
2017-11-01 10:15:00,53.93,53.94,53.87,53.92,50488.0,41.3723,41.3799,41.3262,41.3646,50488.0
2017-11-01 10:20:00,53.93,53.95,53.84,53.86,61159.0,41.3723,41.3876,41.3032,41.3186,61159.0
2017-11-01 10:25:00,53.86,53.9,53.81,53.83,46969.0,41.3186,41.3492,41.2802,41.2955,46969.0
2017-11-01 10:30:00,53.82,53.83,53.66,53.71,41021.0,41.2879,41.2955,41.1651,41.2035,41021.0
2017-11-01 10:35:00,53.7,53.82,53.69,53.72,33234.0,41.1958,41.2879,41.1881,41.2112,33234.0
2017-11-01 10:40:00,53.72,53.76,53.69,53.76,37756.0,41.2112,41.2418,41.1881,41.2418,37756.0
2017-11-01 10:45:00,53.75,53.76,53.68,53.69,68248.0,41.2342,41.2418,41.1805,41.1881,68248.0
2017-11-01 10:50:00,53.68,53.81,53.67,53.8,47868.0,41.1805,41.2802,41.1728,41.2725,47868.0
2017-11-01 10:55:00,53.8,53.8,53.72,53.76,37628.0,41.2725,41.2725,41.2112,41.2418,37628.0
2017-11-01 11:00:00,53.76,53.77,53.68,53.69,32322.0,41.2418,41.2495,41.1805,41.1881,32322.0
2017-11-01 11:05:00,53.68,53.71,53.64,53.67,29978.0,41.1805,41.2035,41.1498,41.1728,29978.0
2017-11-01 11:10:00,53.67,53.7,53.66,53.67,29659.0,41.1728,41.1958,41.1651,41.1728,29659.0
2017-11-01 11:15:00,53.67,53.7,53.64,53.66,38665.0,41.1728,41.1958,41.1498,41.1651,38665.0
2017-11-01 11:20:00,53.66,53.7,53.64,53.69,32005.0,41.1651,41.1958,41.1498,41.1881,32005.0
2017-11-01 11:25:00,53.69,53.76,53.68,53.76,27924.0,41.1881,41.2418,41.1805,41.2418,27924.0
2017-11-01 11:30:00,53.76,53.87,53.75,53.81,50278.0,41.2418,41.3262,41.2342,41.2802,50278.0
2017-11-01 11:35:00,53.8,53.82,53.77,53.79,54532.0,41.2725,41.2879,41.2495,41.2649,54532.0
2017-11-01 11:40:00,53.79,53.8,53.7,53.71,18697.0,41.2649,41.2725,41.1958,41.2035,18697.0
2017-11-01 11:45:00,53.7,53.73,53.61,53.73,33272.0,41.1958,41.2188,41.1268,41.2188,33272.0
2017-11-01 11:50:00,53.73,53.75,53.69,53.71,15301.0,41.2188,41.2342,41.1881,41.2035,15301.0
2017-11-01 11:55:00,53.71,53.75,53.68,53.75,86685.0,41.2035,41.2342,41.1805,41.2342,86685.0
2017-11-01 12:00:00,53.73,53.75,53.67,53.73,20698.0,41.2188,41.2342,41.1728,41.2188,20698.0
2017-11-01 12:05:00,53.71,53.73,53.64,53.66,17524.0,41.2035,41.2188,41.1498,41.1651,17524.0
2017-11-01 12:10:00,53.65,53.7,53.63,53.63,19090.0,41.1574,41.1958,41.1421,41.1421,19090.0
2017-11-01 12:15:00,53.66,53.74,53.65,53.74,14033.0,41.1651,41.2265,41.1574,41.2265,14033.0
2017-11-01 12:20:00,53.73,53.74,53.7,53.71,17868.0,41.2188,41.2265,41.1958,41.2035,17868.0
2017-11-01 12:25:00,53.7,53.71,53.64,53.69,15312.0,41.1958,41.2035,41.1498,41.1881,15312.0
2017-11-01 12:30:00,53.7,53.72,53.69,53.69,13265.0,41.1958,41.2112,41.1881,41.1881,13265.0
2017-11-01 12:35:00,53.7,53.73,53.69,53.71,8535.0,41.1958,41.2188,41.1881,41.2035,8535.0
2017-11-01 12:40:00,53.71,53.77,53.7,53.74,31051.0,41.2035,41.2495,41.1958,41.2265,31051.0
2017-11-01 12:45:00,53.74,53.77,53.71,53.77,15897.0,41.2265,41.2495,41.2035,41.2495,15897.0
2017-11-01 12:50:00,53.77,53.83,53.76,53.83,20503.0,41.2495,41.2955,41.2418,41.2955,20503.0
2017-11-01 12:55:00,53.83,53.84,53.77,53.77,15722.0,41.2955,41.3032,41.2495,41.2495,15722.0
2017-11-01 13:00:00,53.78,53.78,53.69,53.7,19619.0,41.2572,41.2572,41.1881,41.1958,19619.0
2017-11-01 13:05:00,53.71,53.73,53.65,53.68,12817.0,41.2035,41.2188,41.1574,41.1805,12817.0
2017-11-01 13:10:00,53.67,53.69,53.6,53.62,16870.0,41.1728,41.1881,41.1191,41.1344,16870.0
2017-11-01 13:15:00,53.6,53.62,53.58,53.59,18170.0,41.1191,41.1344,41.1037,41.1114,18170.0
2017-11-01 13:20:00,53.59,53.63,53.57,53.62,36186.0,41.1114,41.1421,41.0961,41.1344,36186.0
2017-11-01 13:25:00,53.6,53.66,53.6,53.62,28957.0,41.1191,41.1651,41.1191,41.1344,28957.0
2017-11-01 13:30:00,53.64,53.64,53.6,53.6,21623.0,41.1498,41.1498,41.1191,41.1191,21623.0
2017-11-01 13:35:00,53.61,53.63,53.58,53.63,23452.0,41.1268,41.1421,41.1037,41.1421,23452.0
2017-11-01 13:40:00,53.63,53.63,53.59,53.59,23560.0,41.1421,41.1421,41.1114,41.1114,23560.0
2017-11-01 13:45:00,53.59,53.61,53.55,53.58,18151.0,41.1114,41.1268,41.0807,41.1037,18151.0
2017-11-01 13:50:00,53.58,53.6,53.56,53.59,20167.0,41.1037,41.1191,41.0884,41.1114,20167.0
2017-11-01 13:55:00,53.59,53.6,53.54,53.56,82125.0,41.1114,41.1191,41.0731,41.0884,82125.0
2017-11-01 14:00:00,53.56,53.61,53.52,53.57,69379.0,41.0884,41.1268,41.0577,41.0961,69379.0
2017-11-01 14:05:00,53.57,53.59,53.55,53.59,29033.0,41.0961,41.1114,41.0807,41.1114,29033.0
2017-11-01 14:10:00,53.58,53.75,53.57,53.73,48544.0,41.1037,41.2342,41.0961,41.2188,48544.0
2017-11-01 14:15:00,53.75,53.82,53.7,53.82,72155.0,41.2342,41.2879,41.1958,41.2879,72155.0
2017-11-01 14:20:00,53.82,53.83,53.75,53.82,31680.0,41.2879,41.2955,41.2342,41.2879,31680.0
2017-11-01 14:25:00,53.83,53.83,53.8,53.82,39380.0,41.2955,41.2955,41.2725,41.2879,39380.0
2017-11-01 14:30:00,53.82,53.93,53.81,53.92,24426.0,41.2879,41.3723,41.2802,41.3646,24426.0
2017-11-01 14:35:00,53.92,54.01,53.92,53.96,56254.0,41.3646,41.4336,41.3646,41.3953,56254.0
2017-11-01 14:40:00,53.97,53.97,53.9,53.92,70671.0,41.4029,41.4029,41.3492,41.3646,70671.0
2017-11-01 14:45:00,53.92,53.98,53.92,53.95,52312.0,41.3646,41.4106,41.3646,41.3876,52312.0
2017-11-01 14:50:00,53.95,53.97,53.93,53.95,47833.0,41.3876,41.4029,41.3723,41.3876,47833.0
2017-11-01 14:55:00,53.94,53.95,53.81,53.85,31869.0,41.3799,41.3876,41.2802,41.3109,31869.0
2017-11-01 15:00:00,53.85,53.87,53.83,53.84,32452.0,41.3109,41.3262,41.2955,41.3032,32452.0
2017-11-01 15:05:00,53.85,53.87,53.81,53.81,33327.0,41.3109,41.3262,41.2802,41.2802,33327.0
2017-11-01 15:10:00,53.82,53.84,53.78,53.78,53737.0,41.2879,41.3032,41.2572,41.2572,53737.0
2017-11-01 15:15:00,53.78,53.79,53.72,53.73,59909.0,41.2572,41.2649,41.2112,41.2188,59909.0
2017-11-01 15:20:00,53.73,53.74,53.69,53.72,48228.0,41.2188,41.2265,41.1881,41.2112,48228.0
2017-11-01 15:25:00,53.72,53.73,53.69,53.71,94642.0,41.2112,41.2188,41.1881,41.2035,94642.0
2017-11-01 15:30:00,53.71,53.75,53.67,53.75,80580.0,41.2035,41.2342,41.1728,41.2342,80580.0
2017-11-01 15:35:00,53.75,53.81,53.74,53.8,57873.0,41.2342,41.2802,41.2265,41.2725,57873.0
2017-11-01 15:40:00,53.81,53.85,53.8,53.84,95530.0,41.2802,41.3109,41.2725,41.3032,95530.0
2017-11-01 15:45:00,53.84,53.89,53.84,53.85,164454.0,41.3032,41.3416,41.3032,41.3109,164454.0
2017-11-01 15:50:00,53.85,53.91,53.82,53.86,188164.0,41.3109,41.3569,41.2879,41.3186,188164.0
2017-11-01 15:55:00,53.85,53.88,53.75,53.87,203110.0,41.3109,41.3339,41.2342,41.3262,203110.0
2017-11-02 09:30:00,54.81,55.04,54.19,55.02,195214.0,42.0473,42.2238,41.5717,42.2084,195214.0
2017-11-02 09:35:00,55.04,55.15,54.84,54.85,97339.0,42.2238,42.3082,42.0704,42.078,97339.0
2017-11-02 09:40:00,54.86,55.01,54.85,54.92,64084.0,42.0857,42.2008,42.078,42.1317,64084.0
2017-11-02 09:45:00,54.95,55.07,54.88,55.07,144646.0,42.1547,42.2468,42.101,42.2468,144646.0
2017-11-02 09:50:00,55.05,55.38,55.02,55.35,98014.0,42.2315,42.4846,42.2084,42.4616,98014.0
2017-11-02 09:55:00,55.35,55.36,55.02,55.02,129095.0,42.4616,42.4693,42.2084,42.2084,129095.0
2017-11-02 10:00:00,55.04,55.05,54.85,54.88,80048.0,42.2238,42.2315,42.078,42.101,80048.0
2017-11-02 10:05:00,54.89,54.89,54.7,54.77,133623.0,42.1087,42.1087,41.963,42.0167,133623.0
2017-11-02 10:10:00,54.75,54.91,54.73,54.82,78285.0,42.0013,42.1241,41.986,42.055,78285.0
2017-11-02 10:15:00,54.81,54.93,54.71,54.73,67218.0,42.0473,42.1394,41.9706,41.986,67218.0
2017-11-02 10:20:00,54.71,54.73,54.59,54.64,52170.0,41.9706,41.986,41.8786,41.9169,52170.0
2017-11-02 10:25:00,54.65,54.65,54.41,54.59,68828.0,41.9246,41.9246,41.7405,41.8786,68828.0
2017-11-02 10:30:00,54.56,54.75,54.56,54.75,43402.0,41.8556,42.0013,41.8556,42.0013,43402.0
2017-11-02 10:35:00,54.75,54.95,54.75,54.9,50212.0,42.0013,42.1547,42.0013,42.1164,50212.0
2017-11-02 10:40:00,54.88,55.08,54.86,54.94,104387.0,42.101,42.2545,42.0857,42.1471,104387.0
2017-11-02 10:45:00,54.93,55.03,54.9,54.9,59556.0,42.1394,42.2161,42.1164,42.1164,59556.0
2017-11-02 10:50:00,54.91,54.99,54.83,54.9,83232.0,42.1241,42.1854,42.0627,42.1164,83232.0
2017-11-02 10:55:00,54.89,54.96,54.84,54.86,52299.0,42.1087,42.1624,42.0704,42.0857,52299.0
2017-11-02 11:00:00,54.86,55.0,54.84,54.99,74971.0,42.0857,42.1931,42.0704,42.1854,74971.0
2017-11-02 11:05:00,54.99,55.19,54.99,55.19,65736.0,42.1854,42.3389,42.1854,42.3389,65736.0
2017-11-02 11:10:00,55.19,55.33,55.18,55.21,75198.0,42.3389,42.4463,42.3312,42.3542,75198.0
2017-11-02 11:15:00,55.21,55.29,55.19,55.2,41709.0,42.3542,42.4156,42.3389,42.3465,41709.0
2017-11-02 11:20:00,55.2,55.27,55.15,55.15,46833.0,42.3465,42.4002,42.3082,42.3082,46833.0
2017-11-02 11:25:00,55.16,55.18,55.02,55.07,68562.0,42.3158,42.3312,42.2084,42.2468,68562.0
2017-11-02 11:30:00,55.06,55.14,54.86,55.13,51908.0,42.2391,42.3005,42.0857,42.2928,51908.0
2017-11-02 11:35:00,55.12,55.16,55.04,55.05,30001.0,42.2852,42.3158,42.2238,42.2315,30001.0
2017-11-02 11:40:00,55.05,55.14,55.04,55.08,38874.0,42.2315,42.3005,42.2238,42.2545,38874.0
2017-11-02 11:45:00,55.09,55.1,54.92,54.96,37115.0,42.2621,42.2698,42.1317,42.1624,37115.0
2017-11-02 11:50:00,54.96,55.0,54.91,54.93,52383.0,42.1624,42.1931,42.1241,42.1394,52383.0
2017-11-02 11:55:00,54.92,54.97,54.86,54.87,58227.0,42.1317,42.1701,42.0857,42.0934,58227.0
2017-11-02 12:00:00,54.87,54.93,54.86,54.87,51189.0,42.0934,42.1394,42.0857,42.0934,51189.0
2017-11-02 12:05:00,54.88,55.05,54.87,55.05,33626.0,42.101,42.2315,42.0934,42.2315,33626.0
2017-11-02 12:10:00,55.06,55.19,55.05,55.14,51953.0,42.2391,42.3389,42.2315,42.3005,51953.0
2017-11-02 12:15:00,55.14,55.26,55.13,55.25,30820.0,42.3005,42.3926,42.2928,42.3849,30820.0
2017-11-02 12:20:00,55.25,55.26,55.1,55.11,61534.0,42.3849,42.3926,42.2698,42.2775,61534.0
2017-11-02 12:25:00,55.13,55.21,55.13,55.2,22526.0,42.2928,42.3542,42.2928,42.3465,22526.0
2017-11-02 12:30:00,55.19,55.23,55.03,55.1,49094.0,42.3389,42.3695,42.2161,42.2698,49094.0
2017-11-02 12:35:00,55.09,55.18,55.07,55.11,27902.0,42.2621,42.3312,42.2468,42.2775,27902.0
2017-11-02 12:40:00,55.12,55.14,55.04,55.08,45214.0,42.2852,42.3005,42.2238,42.2545,45214.0
2017-11-02 12:45:00,55.08,55.14,55.08,55.11,35679.0,42.2545,42.3005,42.2545,42.2775,35679.0
2017-11-02 12:50:00,55.1,55.11,55.04,55.09,30581.0,42.2698,42.2775,42.2238,42.2621,30581.0
2017-11-02 12:55:00,55.09,55.11,55.07,55.07,41503.0,42.2621,42.2775,42.2468,42.2468,41503.0
2017-11-02 13:00:00,55.08,55.09,55.02,55.02,26639.0,42.2545,42.2621,42.2084,42.2084,26639.0
2017-11-02 13:05:00,55.04,55.09,55.03,55.04,28509.0,42.2238,42.2621,42.2161,42.2238,28509.0
2017-11-02 13:10:00,55.06,55.12,55.05,55.1,36687.0,42.2391,42.2852,42.2315,42.2698,36687.0
2017-11-02 13:15:00,55.11,55.12,55.06,55.07,31973.0,42.2775,42.2852,42.2391,42.2468,31973.0
2017-11-02 13:20:00,55.06,55.07,55.03,55.03,14225.0,42.2391,42.2468,42.2161,42.2161,14225.0
2017-11-02 13:25:00,55.05,55.07,55.03,55.04,20995.0,42.2315,42.2468,42.2161,42.2238,20995.0
2017-11-02 13:30:00,55.04,55.05,54.99,55.03,18943.0,42.2238,42.2315,42.1854,42.2161,18943.0
2017-11-02 13:35:00,55.02,55.08,55.02,55.08,42914.0,42.2084,42.2545,42.2084,42.2545,42914.0
2017-11-02 13:40:00,55.07,55.28,55.07,55.28,132360.0,42.2468,42.4079,42.2468,42.4079,132360.0
2017-11-02 13:45:00,55.26,55.35,55.26,55.34,30675.0,42.3926,42.4616,42.3926,42.4539,30675.0
2017-11-02 13:50:00,55.34,55.39,55.31,55.33,60412.0,42.4539,42.4923,42.4309,42.4463,60412.0
2017-11-02 13:55:00,55.34,55.39,55.33,55.38,26731.0,42.4539,42.4923,42.4463,42.4846,26731.0
2017-11-02 14:00:00,55.36,55.43,55.34,55.41,55556.0,42.4693,42.523,42.4539,42.5076,55556.0
2017-11-02 14:05:00,55.42,55.48,55.39,55.47,27032.0,42.5153,42.5613,42.4923,42.5537,27032.0
2017-11-02 14:10:00,55.47,55.62,55.47,55.62,63328.0,42.5537,42.6687,42.5537,42.6687,63328.0
2017-11-02 14:15:00,55.63,55.63,55.53,55.54,54949.0,42.6764,42.6764,42.5997,42.6074,54949.0
2017-11-02 14:20:00,55.54,55.65,55.51,55.65,33122.0,42.6074,42.6917,42.5843,42.6917,33122.0
2017-11-02 14:25:00,55.65,55.68,55.57,55.68,45664.0,42.6917,42.7148,42.6304,42.7148,45664.0
2017-11-02 14:30:00,55.68,55.72,55.47,55.5,61436.0,42.7148,42.7454,42.5537,42.5767,61436.0
2017-11-02 14:35:00,55.5,55.58,55.49,55.55,46452.0,42.5767,42.638,42.569,42.615,46452.0
2017-11-02 14:40:00,55.54,55.58,55.45,55.48,95214.0,42.6074,42.638,42.5383,42.5613,95214.0
2017-11-02 14:45:00,55.49,55.61,55.49,55.61,54313.0,42.569,42.6611,42.569,42.6611,54313.0
2017-11-02 14:50:00,55.6,55.64,55.43,55.43,45228.0,42.6534,42.6841,42.523,42.523,45228.0
2017-11-02 14:55:00,55.43,55.51,55.43,55.5,35441.0,42.523,42.5843,42.523,42.5767,35441.0
2017-11-02 15:00:00,55.51,55.55,55.49,55.55,122266.0,42.5843,42.615,42.569,42.615,122266.0
2017-11-02 15:05:00,55.55,55.55,55.39,55.42,63622.0,42.615,42.615,42.4923,42.5153,63622.0
2017-11-02 15:10:00,55.44,55.52,55.42,55.52,42097.0,42.5306,42.592,42.5153,42.592,42097.0
2017-11-02 15:15:00,55.51,55.56,55.48,55.56,56492.0,42.5843,42.6227,42.5613,42.6227,56492.0
2017-11-02 15:20:00,55.55,55.67,55.53,55.63,61046.0,42.615,42.7071,42.5997,42.6764,61046.0
2017-11-02 15:25:00,55.63,55.81,55.61,55.79,91140.0,42.6764,42.8145,42.6611,42.7991,91140.0
2017-11-02 15:30:00,55.79,55.83,55.73,55.76,186943.0,42.7991,42.8298,42.7531,42.7761,186943.0
2017-11-02 15:35:00,55.77,55.8,55.69,55.7,112062.0,42.7838,42.8068,42.7224,42.7301,112062.0
2017-11-02 15:40:00,55.7,55.75,55.63,55.69,175836.0,42.7301,42.7685,42.6764,42.7224,175836.0
2017-11-02 15:45:00,55.69,55.9,55.68,55.9,170937.0,42.7224,42.8835,42.7148,42.8835,170937.0
2017-11-02 15:50:00,55.9,55.91,55.76,55.8,182965.0,42.8835,42.8912,42.7761,42.8068,182965.0
2017-11-02 15:55:00,55.8,55.83,55.73,55.74,396237.0,42.8068,42.8298,42.7531,42.7608,396237.0
2017-11-03 09:30:00,55.18,55.38,55.07,55.19,90157.0,42.6411,42.7957,42.5561,42.6489,90157.0
2017-11-03 09:35:00,55.18,55.19,55.02,55.12,63247.0,42.6411,42.6489,42.5175,42.5948,63247.0
2017-11-03 09:40:00,55.13,55.21,55.08,55.12,50910.0,42.6025,42.6643,42.5639,42.5948,50910.0
2017-11-03 09:45:00,55.13,55.15,55.02,55.05,29821.0,42.6025,42.618,42.5175,42.5407,29821.0
2017-11-03 09:50:00,55.08,55.11,54.99,55.03,31589.0,42.5639,42.587,42.4943,42.5252,31589.0
2017-11-03 09:55:00,55.02,55.1,54.98,55.02,30864.0,42.5175,42.5793,42.4866,42.5175,30864.0
2017-11-03 10:00:00,55.02,55.09,54.91,54.94,43567.0,42.5175,42.5716,42.4325,42.4557,43567.0
2017-11-03 10:05:00,54.95,54.97,54.89,54.91,33786.0,42.4634,42.4789,42.417,42.4325,33786.0
2017-11-03 10:10:00,54.91,54.99,54.86,54.96,53700.0,42.4325,42.4943,42.3938,42.4711,53700.0
2017-11-03 10:15:00,54.96,54.99,54.92,54.92,35190.0,42.4711,42.4943,42.4402,42.4402,35190.0
2017-11-03 10:20:00,54.93,54.99,54.91,54.94,22040.0,42.4479,42.4943,42.4325,42.4557,22040.0
2017-11-03 10:25:00,54.95,55.0,54.83,54.84,31171.0,42.4634,42.502,42.3707,42.3784,31171.0
2017-11-03 10:30:00,54.85,54.9,54.84,54.85,27156.0,42.3861,42.4248,42.3784,42.3861,27156.0
2017-11-03 10:35:00,54.85,54.86,54.82,54.84,34594.0,42.3861,42.3938,42.3629,42.3784,34594.0
2017-11-03 10:40:00,54.84,54.85,54.8,54.82,23599.0,42.3784,42.3861,42.3475,42.3629,23599.0
2017-11-03 10:45:00,54.83,54.84,54.78,54.78,40066.0,42.3707,42.3784,42.332,42.332,40066.0
2017-11-03 10:50:00,54.79,54.8,54.73,54.73,29048.0,42.3398,42.3475,42.2934,42.2934,29048.0
2017-11-03 10:55:00,54.74,54.74,54.66,54.7,42816.0,42.3011,42.3011,42.2393,42.2702,42816.0
2017-11-03 11:00:00,54.7,54.76,54.7,54.74,45034.0,42.2702,42.3166,42.2702,42.3011,45034.0
2017-11-03 11:05:00,54.75,54.83,54.74,54.77,36206.0,42.3088,42.3707,42.3011,42.3243,36206.0
2017-11-03 11:10:00,54.78,54.85,54.77,54.81,37007.0,42.332,42.3861,42.3243,42.3552,37007.0
2017-11-03 11:15:00,54.81,54.82,54.7,54.7,38767.0,42.3552,42.3629,42.2702,42.2702,38767.0
2017-11-03 11:20:00,54.71,54.76,54.7,54.74,25655.0,42.2779,42.3166,42.2702,42.3011,25655.0
2017-11-03 11:25:00,54.74,54.75,54.72,54.74,21824.0,42.3011,42.3088,42.2857,42.3011,21824.0
2017-11-03 11:30:00,54.74,54.74,54.68,54.7,26253.0,42.3011,42.3011,42.2548,42.2702,26253.0
2017-11-03 11:35:00,54.71,54.74,54.64,54.67,24256.0,42.2779,42.3011,42.2238,42.247,24256.0
2017-11-03 11:40:00,54.68,54.69,54.58,54.61,40158.0,42.2548,42.2625,42.1775,42.2007,40158.0
2017-11-03 11:45:00,54.6,54.66,54.58,54.6,31581.0,42.1929,42.2393,42.1775,42.1929,31581.0
2017-11-03 11:50:00,54.6,54.66,54.6,54.62,13043.0,42.1929,42.2393,42.1929,42.2084,13043.0
2017-11-03 11:55:00,54.62,54.66,54.61,54.62,15665.0,42.2084,42.2393,42.2007,42.2084,15665.0
2017-11-03 12:00:00,54.63,54.68,54.61,54.68,15760.0,42.2161,42.2548,42.2007,42.2548,15760.0
2017-11-03 12:05:00,54.67,54.69,54.64,54.68,12783.0,42.247,42.2625,42.2238,42.2548,12783.0
2017-11-03 12:10:00,54.69,54.71,54.64,54.67,13109.0,42.2625,42.2779,42.2238,42.247,13109.0
2017-11-03 12:15:00,54.67,54.7,54.64,54.68,12300.0,42.247,42.2702,42.2238,42.2548,12300.0
2017-11-03 12:20:00,54.68,54.74,54.68,54.7,14506.0,42.2548,42.3011,42.2548,42.2702,14506.0
2017-11-03 12:25:00,54.7,54.75,54.68,54.73,16137.0,42.2702,42.3088,42.2548,42.2934,16137.0
2017-11-03 12:30:00,54.73,54.75,54.71,54.74,14204.0,42.2934,42.3088,42.2779,42.3011,14204.0
2017-11-03 12:35:00,54.75,54.76,54.73,54.75,19183.0,42.3088,42.3166,42.2934,42.3088,19183.0
2017-11-03 12:40:00,54.75,54.81,54.72,54.79,54141.0,42.3088,42.3552,42.2857,42.3398,54141.0
2017-11-03 12:45:00,54.79,54.81,54.77,54.78,27491.0,42.3398,42.3552,42.3243,42.332,27491.0
2017-11-03 12:50:00,54.79,54.81,54.77,54.81,32298.0,42.3398,42.3552,42.3243,42.3552,32298.0
2017-11-03 12:55:00,54.8,54.81,54.76,54.77,19364.0,42.3475,42.3552,42.3166,42.3243,19364.0
2017-11-03 13:00:00,54.77,54.81,54.76,54.77,26604.0,42.3243,42.3552,42.3166,42.3243,26604.0
2017-11-03 13:05:00,54.77,54.8,54.76,54.77,11268.0,42.3243,42.3475,42.3166,42.3243,11268.0
2017-11-03 13:10:00,54.77,54.78,54.75,54.76,8917.0,42.3243,42.332,42.3088,42.3166,8917.0
2017-11-03 13:15:00,54.75,54.79,54.74,54.79,20024.0,42.3088,42.3398,42.3011,42.3398,20024.0
2017-11-03 13:20:00,54.78,54.81,54.76,54.76,20879.0,42.332,42.3552,42.3166,42.3166,20879.0
2017-11-03 13:25:00,54.77,54.77,54.74,54.75,11164.0,42.3243,42.3243,42.3011,42.3088,11164.0
2017-11-03 13:30:00,54.75,54.76,54.72,54.76,10705.0,42.3088,42.3166,42.2857,42.3166,10705.0
2017-11-03 13:35:00,54.76,54.77,54.73,54.73,19376.0,42.3166,42.3243,42.2934,42.2934,19376.0
2017-11-03 13:40:00,54.74,54.8,54.73,54.79,14078.0,42.3011,42.3475,42.2934,42.3398,14078.0
2017-11-03 13:45:00,54.79,54.8,54.73,54.74,14770.0,42.3398,42.3475,42.2934,42.3011,14770.0
2017-11-03 13:50:00,54.74,54.75,54.71,54.72,19665.0,42.3011,42.3088,42.2779,42.2857,19665.0
2017-11-03 13:55:00,54.73,54.77,54.72,54.76,16549.0,42.2934,42.3243,42.2857,42.3166,16549.0
2017-11-03 14:00:00,54.77,54.78,54.73,54.73,35744.0,42.3243,42.332,42.2934,42.2934,35744.0
2017-11-03 14:05:00,54.72,54.74,54.71,54.73,21621.0,42.2857,42.3011,42.2779,42.2934,21621.0
2017-11-03 14:10:00,54.74,54.75,54.73,54.73,17119.0,42.3011,42.3088,42.2934,42.2934,17119.0
2017-11-03 14:15:00,54.73,54.76,54.71,54.75,17211.0,42.2934,42.3166,42.2779,42.3088,17211.0
2017-11-03 14:20:00,54.76,54.78,54.69,54.72,72359.0,42.3166,42.332,42.2625,42.2857,72359.0
2017-11-03 14:25:00,54.71,54.72,54.66,54.69,77924.0,42.2779,42.2857,42.2393,42.2625,77924.0
2017-11-03 14:30:00,54.7,54.7,54.62,54.62,48070.0,42.2702,42.2702,42.2084,42.2084,48070.0
2017-11-03 14:35:00,54.62,54.63,54.56,54.57,30612.0,42.2084,42.2161,42.162,42.1697,30612.0
2017-11-03 14:40:00,54.57,54.65,54.56,54.63,38834.0,42.1697,42.2316,42.162,42.2161,38834.0
2017-11-03 14:45:00,54.62,54.63,54.59,54.63,32334.0,42.2084,42.2161,42.1852,42.2161,32334.0
2017-11-03 14:50:00,54.62,54.66,54.61,54.65,32340.0,42.2084,42.2393,42.2007,42.2316,32340.0
2017-11-03 14:55:00,54.65,54.66,54.61,54.63,36073.0,42.2316,42.2393,42.2007,42.2161,36073.0
2017-11-03 15:00:00,54.62,54.63,54.58,54.59,49137.0,42.2084,42.2161,42.1775,42.1852,49137.0
2017-11-03 15:05:00,54.59,54.63,54.59,54.6,27900.0,42.1852,42.2161,42.1852,42.1929,27900.0
2017-11-03 15:10:00,54.61,54.63,54.55,54.58,71591.0,42.2007,42.2161,42.1543,42.1775,71591.0
2017-11-03 15:15:00,54.58,54.59,54.52,54.53,31453.0,42.1775,42.1852,42.1311,42.1388,31453.0
2017-11-03 15:20:00,54.53,54.55,54.47,54.5,40792.0,42.1388,42.1543,42.0925,42.1157,40792.0
2017-11-03 15:25:00,54.5,54.5,54.48,54.49,40149.0,42.1157,42.1157,42.1002,42.1079,40149.0
2017-11-03 15:30:00,54.5,54.56,54.49,54.56,51498.0,42.1157,42.162,42.1079,42.162,51498.0
2017-11-03 15:35:00,54.55,54.62,54.55,54.59,42406.0,42.1543,42.2084,42.1543,42.1852,42406.0
2017-11-03 15:40:00,54.58,54.63,54.58,54.59,82044.0,42.1775,42.2161,42.1775,42.1852,82044.0
2017-11-03 15:45:00,54.59,54.61,54.54,54.55,69394.0,42.1852,42.2007,42.1466,42.1543,69394.0
2017-11-03 15:50:00,54.55,54.63,54.54,54.6,123741.0,42.1543,42.2161,42.1466,42.1929,123741.0
2017-11-03 15:55:00,54.6,54.63,54.57,54.62,227219.0,42.1929,42.2161,42.1697,42.2084,227219.0
2017-11-06 09:30:00,54.38,54.49,54.28,54.31,73491.0,42.0229,42.1079,41.9456,41.9688,73491.0
2017-11-06 09:35:00,54.31,54.43,54.24,54.41,40072.0,41.9688,42.0616,41.9147,42.0461,40072.0
2017-11-06 09:40:00,54.39,54.39,54.27,54.3,23914.0,42.0306,42.0306,41.9379,41.9611,23914.0
2017-11-06 09:45:00,54.31,54.39,54.3,54.35,20278.0,41.9688,42.0306,41.9611,41.9997,20278.0
2017-11-06 09:50:00,54.34,54.42,54.31,54.39,19317.0,41.992,42.0538,41.9688,42.0306,19317.0
2017-11-06 09:55:00,54.39,54.42,54.36,54.41,22709.0,42.0306,42.0538,42.0075,42.0461,22709.0
2017-11-06 10:00:00,54.42,54.42,54.31,54.32,25460.0,42.0538,42.0538,41.9688,41.9766,25460.0
2017-11-06 10:05:00,54.31,54.37,54.31,54.36,15716.0,41.9688,42.0152,41.9688,42.0075,15716.0
2017-11-06 10:10:00,54.35,54.39,54.34,54.37,26394.0,41.9997,42.0306,41.992,42.0152,26394.0
2017-11-06 10:15:00,54.36,54.38,54.34,54.38,54063.0,42.0075,42.0229,41.992,42.0229,54063.0
2017-11-06 10:20:00,54.38,54.4,54.35,54.39,32241.0,42.0229,42.0384,41.9997,42.0306,32241.0
2017-11-06 10:25:00,54.39,54.43,54.35,54.36,33105.0,42.0306,42.0616,41.9997,42.0075,33105.0
2017-11-06 10:30:00,54.36,54.4,54.36,54.39,29809.0,42.0075,42.0384,42.0075,42.0306,29809.0
2017-11-06 10:35:00,54.38,54.39,54.34,54.36,26381.0,42.0229,42.0306,41.992,42.0075,26381.0
2017-11-06 10:40:00,54.35,54.36,54.29,54.3,47331.0,41.9997,42.0075,41.9534,41.9611,47331.0
2017-11-06 10:45:00,54.3,54.34,54.3,54.33,19863.0,41.9611,41.992,41.9611,41.9843,19863.0
2017-11-06 10:50:00,54.33,54.33,54.3,54.31,14095.0,41.9843,41.9843,41.9611,41.9688,14095.0
2017-11-06 10:55:00,54.3,54.31,54.25,54.28,22360.0,41.9611,41.9688,41.9225,41.9456,22360.0
2017-11-06 11:00:00,54.28,54.28,54.18,54.19,32862.0,41.9456,41.9456,41.8684,41.8761,32862.0
2017-11-06 11:05:00,54.19,54.23,54.16,54.21,22964.0,41.8761,41.907,41.8529,41.8916,22964.0
2017-11-06 11:10:00,54.22,54.22,54.16,54.18,14148.0,41.8993,41.8993,41.8529,41.8684,14148.0
2017-11-06 11:15:00,54.18,54.19,54.12,54.13,18631.0,41.8684,41.8761,41.822,41.8297,18631.0
2017-11-06 11:20:00,54.13,54.15,54.11,54.14,10788.0,41.8297,41.8452,41.8143,41.8375,10788.0
2017-11-06 11:25:00,54.13,54.18,54.13,54.15,33789.0,41.8297,41.8684,41.8297,41.8452,33789.0
2017-11-06 11:30:00,54.16,54.21,54.15,54.18,24576.0,41.8529,41.8916,41.8452,41.8684,24576.0
2017-11-06 11:35:00,54.19,54.2,54.14,54.15,23611.0,41.8761,41.8838,41.8375,41.8452,23611.0
2017-11-06 11:40:00,54.15,54.16,54.1,54.12,19423.0,41.8452,41.8529,41.8065,41.822,19423.0
2017-11-06 11:45:00,54.13,54.14,54.11,54.12,21062.0,41.8297,41.8375,41.8143,41.822,21062.0
2017-11-06 11:50:00,54.12,54.17,54.12,54.12,36194.0,41.822,41.8606,41.822,41.822,36194.0
2017-11-06 11:55:00,54.12,54.14,54.09,54.13,25944.0,41.822,41.8375,41.7988,41.8297,25944.0
2017-11-06 12:00:00,54.13,54.13,54.09,54.1,22683.0,41.8297,41.8297,41.7988,41.8065,22683.0
2017-11-06 12:05:00,54.11,54.12,54.09,54.11,15797.0,41.8143,41.822,41.7988,41.8143,15797.0
2017-11-06 12:10:00,54.11,54.12,54.06,54.06,17038.0,41.8143,41.822,41.7756,41.7756,17038.0
2017-11-06 12:15:00,54.07,54.1,54.06,54.09,19406.0,41.7834,41.8065,41.7756,41.7988,19406.0
2017-11-06 12:20:00,54.09,54.12,54.09,54.1,21796.0,41.7988,41.822,41.7988,41.8065,21796.0
2017-11-06 12:25:00,54.1,54.22,54.1,54.21,26408.0,41.8065,41.8993,41.8065,41.8916,26408.0
2017-11-06 12:30:00,54.22,54.25,54.22,54.23,22397.0,41.8993,41.9225,41.8993,41.907,22397.0
2017-11-06 12:35:00,54.23,54.25,54.22,54.24,14126.0,41.907,41.9225,41.8993,41.9147,14126.0
2017-11-06 12:40:00,54.25,54.3,54.24,54.29,22358.0,41.9225,41.9611,41.9147,41.9534,22358.0
2017-11-06 12:45:00,54.29,54.3,54.28,54.3,10242.0,41.9534,41.9611,41.9456,41.9611,10242.0
2017-11-06 12:50:00,54.29,54.33,54.28,54.29,23489.0,41.9534,41.9843,41.9456,41.9534,23489.0
2017-11-06 12:55:00,54.28,54.29,54.27,54.28,12021.0,41.9456,41.9534,41.9379,41.9456,12021.0
2017-11-06 13:00:00,54.29,54.3,54.26,54.27,13319.0,41.9534,41.9611,41.9302,41.9379,13319.0
2017-11-06 13:05:00,54.26,54.33,54.25,54.32,17146.0,41.9302,41.9843,41.9225,41.9766,17146.0
2017-11-06 13:10:00,54.33,54.34,54.31,54.32,16628.0,41.9843,41.992,41.9688,41.9766,16628.0
2017-11-06 13:15:00,54.32,54.32,54.28,54.28,14666.0,41.9766,41.9766,41.9456,41.9456,14666.0
2017-11-06 13:20:00,54.29,54.3,54.27,54.3,9388.0,41.9534,41.9611,41.9379,41.9611,9388.0
2017-11-06 13:25:00,54.31,54.32,54.27,54.27,17522.0,41.9688,41.9766,41.9379,41.9379,17522.0
2017-11-06 13:30:00,54.28,54.29,54.25,54.27,16278.0,41.9456,41.9534,41.9225,41.9379,16278.0
2017-11-06 13:35:00,54.27,54.27,54.24,54.27,16603.0,41.9379,41.9379,41.9147,41.9379,16603.0
2017-11-06 13:40:00,54.27,54.29,54.25,54.27,18253.0,41.9379,41.9534,41.9225,41.9379,18253.0
2017-11-06 13:45:00,54.28,54.29,54.25,54.25,11133.0,41.9456,41.9534,41.9225,41.9225,11133.0
2017-11-06 13:50:00,54.26,54.27,54.25,54.26,13731.0,41.9302,41.9379,41.9225,41.9302,13731.0
2017-11-06 13:55:00,54.27,54.27,54.23,54.23,13129.0,41.9379,41.9379,41.907,41.907,13129.0
2017-11-06 14:00:00,54.24,54.26,54.22,54.24,17799.0,41.9147,41.9302,41.8993,41.9147,17799.0
2017-11-06 14:05:00,54.23,54.27,54.22,54.23,26501.0,41.907,41.9379,41.8993,41.907,26501.0
2017-11-06 14:10:00,54.23,54.3,54.22,54.3,18978.0,41.907,41.9611,41.8993,41.9611,18978.0
2017-11-06 14:15:00,54.3,54.3,54.26,54.28,22965.0,41.9611,41.9611,41.9302,41.9456,22965.0
2017-11-06 14:20:00,54.29,54.3,54.27,54.28,15552.0,41.9534,41.9611,41.9379,41.9456,15552.0
2017-11-06 14:25:00,54.29,54.31,54.28,54.29,20244.0,41.9534,41.9688,41.9456,41.9534,20244.0
2017-11-06 14:30:00,54.29,54.33,54.28,54.33,22643.0,41.9534,41.9843,41.9456,41.9843,22643.0
2017-11-06 14:35:00,54.32,54.33,54.3,54.33,17069.0,41.9766,41.9843,41.9611,41.9843,17069.0
2017-11-06 14:40:00,54.34,54.36,54.32,54.35,14041.0,41.992,42.0075,41.9766,41.9997,14041.0
2017-11-06 14:45:00,54.36,54.37,54.33,54.35,27585.0,42.0075,42.0152,41.9843,41.9997,27585.0
2017-11-06 14:50:00,54.35,54.37,54.34,54.35,13981.0,41.9997,42.0152,41.992,41.9997,13981.0
2017-11-06 14:55:00,54.36,54.36,54.33,54.35,19834.0,42.0075,42.0075,41.9843,41.9997,19834.0
2017-11-06 15:00:00,54.36,54.37,54.33,54.36,24653.0,42.0075,42.0152,41.9843,42.0075,24653.0
2017-11-06 15:05:00,54.36,54.4,54.35,54.39,39037.0,42.0075,42.0384,41.9997,42.0306,39037.0
2017-11-06 15:10:00,54.39,54.43,54.38,54.41,41956.0,42.0306,42.0616,42.0229,42.0461,41956.0
2017-11-06 15:15:00,54.41,54.47,54.41,54.47,38099.0,42.0461,42.0925,42.0461,42.0925,38099.0
2017-11-06 15:20:00,54.46,54.47,54.43,54.46,44675.0,42.0847,42.0925,42.0616,42.0847,44675.0
2017-11-06 15:25:00,54.46,54.48,54.43,54.43,28067.0,42.0847,42.1002,42.0616,42.0616,28067.0
2017-11-06 15:30:00,54.43,54.5,54.43,54.47,44007.0,42.0616,42.1157,42.0616,42.0925,44007.0
2017-11-06 15:35:00,54.47,54.47,54.43,54.45,46345.0,42.0925,42.0925,42.0616,42.077,46345.0
2017-11-06 15:40:00,54.46,54.47,54.41,54.41,51158.0,42.0847,42.0925,42.0461,42.0461,51158.0
2017-11-06 15:45:00,54.41,54.41,54.36,54.38,44981.0,42.0461,42.0461,42.0075,42.0229,44981.0
2017-11-06 15:50:00,54.38,54.41,54.37,54.38,53643.0,42.0229,42.0461,42.0152,42.0229,53643.0
2017-11-06 15:55:00,54.39,54.39,54.32,54.34,168704.0,42.0306,42.0306,41.9766,41.992,168704.0
2017-11-07 09:30:00,54.43,54.52,54.3,54.52,54975.0,42.0616,42.1311,41.9611,42.1311,54975.0
2017-11-07 09:35:00,54.49,54.6,54.48,54.57,23541.0,42.1079,42.1929,42.1002,42.1697,23541.0
2017-11-07 09:40:00,54.58,54.62,54.52,54.56,21645.0,42.1775,42.2084,42.1311,42.162,21645.0
2017-11-07 09:45:00,54.54,54.6,54.36,54.38,42504.0,42.1466,42.1929,42.0075,42.0229,42504.0
2017-11-07 09:50:00,54.39,54.48,54.37,54.47,25851.0,42.0306,42.1002,42.0152,42.0925,25851.0
2017-11-07 09:55:00,54.47,54.49,54.38,54.39,29108.0,42.0925,42.1079,42.0229,42.0306,29108.0
2017-11-07 10:00:00,54.38,54.41,54.15,54.17,70036.0,42.0229,42.0461,41.8452,41.8606,70036.0
2017-11-07 10:05:00,54.19,54.24,54.16,54.17,50496.0,41.8761,41.9147,41.8529,41.8606,50496.0
2017-11-07 10:10:00,54.19,54.19,54.1,54.12,33490.0,41.8761,41.8761,41.8065,41.822,33490.0
2017-11-07 10:15:00,54.13,54.25,54.12,54.25,22761.0,41.8297,41.9225,41.822,41.9225,22761.0
2017-11-07 10:20:00,54.25,54.3,54.22,54.23,23532.0,41.9225,41.9611,41.8993,41.907,23532.0
2017-11-07 10:25:00,54.21,54.28,54.21,54.27,21019.0,41.8916,41.9456,41.8916,41.9379,21019.0
2017-11-07 10:30:00,54.27,54.29,54.09,54.09,32487.0,41.9379,41.9534,41.7988,41.7988,32487.0
2017-11-07 10:35:00,54.09,54.11,54.03,54.06,32193.0,41.7988,41.8143,41.7525,41.7756,32193.0
2017-11-07 10:40:00,54.06,54.07,53.98,53.98,39422.0,41.7756,41.7834,41.7138,41.7138,39422.0
2017-11-07 10:45:00,53.98,54.0,53.86,53.86,40657.0,41.7138,41.7293,41.6211,41.6211,40657.0
2017-11-07 10:50:00,53.86,53.99,53.86,53.98,48177.0,41.6211,41.7215,41.6211,41.7138,48177.0
2017-11-07 10:55:00,53.97,53.99,53.94,53.98,31161.0,41.7061,41.7215,41.6829,41.7138,31161.0
2017-11-07 11:00:00,53.98,54.0,53.96,53.97,30801.0,41.7138,41.7293,41.6984,41.7061,30801.0
2017-11-07 11:05:00,53.98,54.0,53.96,53.97,37890.0,41.7138,41.7293,41.6984,41.7061,37890.0
2017-11-07 11:10:00,53.97,53.98,53.92,53.95,42685.0,41.7061,41.7138,41.6675,41.6906,42685.0
2017-11-07 11:15:00,53.95,53.96,53.9,53.91,36334.0,41.6906,41.6984,41.652,41.6597,36334.0
2017-11-07 11:20:00,53.9,53.92,53.87,53.88,54531.0,41.652,41.6675,41.6288,41.6365,54531.0
2017-11-07 11:25:00,53.88,53.89,53.83,53.84,49600.0,41.6365,41.6443,41.5979,41.6056,49600.0
2017-11-07 11:30:00,53.84,53.87,53.8,53.84,46189.0,41.6056,41.6288,41.5747,41.6056,46189.0
2017-11-07 11:35:00,53.85,53.85,53.8,53.8,48811.0,41.6134,41.6134,41.5747,41.5747,48811.0
2017-11-07 11:40:00,53.8,53.82,53.76,53.8,36533.0,41.5747,41.5902,41.5438,41.5747,36533.0
2017-11-07 11:45:00,53.8,53.81,53.74,53.75,20433.0,41.5747,41.5824,41.5284,41.5361,20433.0
2017-11-07 11:50:00,53.75,53.77,53.65,53.65,39642.0,41.5361,41.5515,41.4588,41.4588,39642.0
2017-11-07 11:55:00,53.66,53.67,53.53,53.54,36316.0,41.4665,41.4743,41.3661,41.3738,36316.0
2017-11-07 12:00:00,53.55,53.6,53.52,53.58,63263.0,41.3815,41.4202,41.3583,41.4047,63263.0
2017-11-07 12:05:00,53.58,53.66,53.58,53.59,32494.0,41.4047,41.4665,41.4047,41.4124,32494.0
2017-11-07 12:10:00,53.59,53.59,53.47,53.49,37238.0,41.4124,41.4124,41.3197,41.3352,37238.0
2017-11-07 12:15:00,53.49,53.5,53.42,53.43,31720.0,41.3352,41.3429,41.2811,41.2888,31720.0
2017-11-07 12:20:00,53.43,53.44,53.36,53.37,39552.0,41.2888,41.2965,41.2347,41.2424,39552.0
2017-11-07 12:25:00,53.37,53.43,53.36,53.42,37982.0,41.2424,41.2888,41.2347,41.2811,37982.0
2017-11-07 12:30:00,53.4,53.43,53.4,53.42,42422.0,41.2656,41.2888,41.2656,41.2811,42422.0
2017-11-07 12:35:00,53.43,53.46,53.39,53.45,78669.0,41.2888,41.312,41.2579,41.3043,78669.0
2017-11-07 12:40:00,53.44,53.45,53.38,53.38,67825.0,41.2965,41.3043,41.2502,41.2502,67825.0
2017-11-07 12:45:00,53.38,53.39,53.35,53.39,31392.0,41.2502,41.2579,41.227,41.2579,31392.0
2017-11-07 12:50:00,53.39,53.45,53.38,53.45,53724.0,41.2579,41.3043,41.2502,41.3043,53724.0
2017-11-07 12:55:00,53.44,53.45,53.42,53.42,29563.0,41.2965,41.3043,41.2811,41.2811,29563.0
2017-11-07 13:00:00,53.41,53.47,53.4,53.47,33407.0,41.2733,41.3197,41.2656,41.3197,33407.0
2017-11-07 13:05:00,53.46,53.51,53.43,53.44,67410.0,41.312,41.3506,41.2888,41.2965,67410.0
2017-11-07 13:10:00,53.44,53.45,53.43,53.45,36367.0,41.2965,41.3043,41.2888,41.3043,36367.0
2017-11-07 13:15:00,53.44,53.49,53.42,53.48,66553.0,41.2965,41.3352,41.2811,41.3274,66553.0
2017-11-07 13:20:00,53.48,53.49,53.45,53.47,50919.0,41.3274,41.3352,41.3043,41.3197,50919.0
2017-11-07 13:25:00,53.47,53.51,53.44,53.5,60256.0,41.3197,41.3506,41.2965,41.3429,60256.0
2017-11-07 13:30:00,53.5,53.51,53.48,53.49,71890.0,41.3429,41.3506,41.3274,41.3352,71890.0
2017-11-07 13:35:00,53.48,53.5,53.46,53.5,36491.0,41.3274,41.3429,41.312,41.3429,36491.0
2017-11-07 13:40:00,53.5,53.51,53.49,53.51,47200.0,41.3429,41.3506,41.3352,41.3506,47200.0
2017-11-07 13:45:00,53.51,53.52,53.49,53.51,40322.0,41.3506,41.3583,41.3352,41.3506,40322.0
2017-11-07 13:50:00,53.5,53.5,53.46,53.47,27946.0,41.3429,41.3429,41.312,41.3197,27946.0
2017-11-07 13:55:00,53.46,53.47,53.43,53.44,20229.0,41.312,41.3197,41.2888,41.2965,20229.0
2017-11-07 14:00:00,53.44,53.49,53.43,53.49,39176.0,41.2965,41.3352,41.2888,41.3352,39176.0
2017-11-07 14:05:00,53.48,53.51,53.48,53.5,85584.0,41.3274,41.3506,41.3274,41.3429,85584.0
2017-11-07 14:10:00,53.5,53.5,53.44,53.45,38185.0,41.3429,41.3429,41.2965,41.3043,38185.0
2017-11-07 14:15:00,53.45,53.46,53.41,53.43,49126.0,41.3043,41.312,41.2733,41.2888,49126.0
2017-11-07 14:20:00,53.43,53.46,53.43,53.45,27305.0,41.2888,41.312,41.2888,41.3043,27305.0
2017-11-07 14:25:00,53.45,53.45,53.39,53.4,50139.0,41.3043,41.3043,41.2579,41.2656,50139.0
2017-11-07 14:30:00,53.4,53.41,53.38,53.4,136485.0,41.2656,41.2733,41.2502,41.2656,136485.0
2017-11-07 14:35:00,53.4,53.45,53.39,53.45,91056.0,41.2656,41.3043,41.2579,41.3043,91056.0
2017-11-07 14:40:00,53.44,53.45,53.4,53.4,82796.0,41.2965,41.3043,41.2656,41.2656,82796.0
2017-11-07 14:45:00,53.41,53.41,53.32,53.33,42433.0,41.2733,41.2733,41.2038,41.2115,42433.0
2017-11-07 14:50:00,53.33,53.35,53.32,53.32,32629.0,41.2115,41.227,41.2038,41.2038,32629.0
2017-11-07 14:55:00,53.32,53.32,53.28,53.3,35767.0,41.2038,41.2038,41.1729,41.1883,35767.0
2017-11-07 15:00:00,53.29,53.3,53.25,53.25,52499.0,41.1806,41.1883,41.1497,41.1497,52499.0
2017-11-07 15:05:00,53.25,53.25,53.21,53.21,49944.0,41.1497,41.1497,41.1188,41.1188,49944.0
2017-11-07 15:10:00,53.22,53.22,53.16,53.16,79436.0,41.1265,41.1265,41.0801,41.0801,79436.0
2017-11-07 15:15:00,53.16,53.18,53.13,53.16,49077.0,41.0801,41.0956,41.057,41.0801,49077.0
2017-11-07 15:20:00,53.16,53.16,53.11,53.14,87131.0,41.0801,41.0801,41.0415,41.0647,87131.0
2017-11-07 15:25:00,53.14,53.16,53.09,53.11,75920.0,41.0647,41.0801,41.0261,41.0415,75920.0
2017-11-07 15:30:00,53.11,53.18,53.1,53.18,137921.0,41.0415,41.0956,41.0338,41.0956,137921.0
2017-11-07 15:35:00,53.18,53.22,53.16,53.21,89134.0,41.0956,41.1265,41.0801,41.1188,89134.0
2017-11-07 15:40:00,53.21,53.23,53.19,53.22,152981.0,41.1188,41.1342,41.1033,41.1265,152981.0
2017-11-07 15:45:00,53.23,53.23,53.18,53.21,151661.0,41.1342,41.1342,41.0956,41.1188,151661.0
2017-11-07 15:50:00,53.21,53.29,53.19,53.28,265124.0,41.1188,41.1806,41.1033,41.1729,265124.0
2017-11-07 15:55:00,53.28,53.4,53.26,53.39,436877.0,41.1729,41.2656,41.1574,41.2579,436877.0
2017-11-08 09:30:00,53.4,53.4,53.05,53.05,61426.0,41.2656,41.2656,40.9951,40.9951,61426.0
2017-11-08 09:35:00,53.06,53.14,52.94,52.98,45167.0,41.0029,41.0647,40.9101,40.9411,45167.0
2017-11-08 09:40:00,52.97,53.12,52.97,53.01,31665.0,40.9333,41.0492,40.9333,40.9642,31665.0
2017-11-08 09:45:00,53.02,53.06,52.96,53.02,35310.0,40.972,41.0029,40.9256,40.972,35310.0
2017-11-08 09:50:00,53.02,53.1,53.0,53.08,28713.0,40.972,41.0338,40.9565,41.0183,28713.0
2017-11-08 09:55:00,53.1,53.12,53.02,53.04,45326.0,41.0338,41.0492,40.972,40.9874,45326.0
2017-11-08 10:00:00,53.05,53.15,53.04,53.13,81257.0,40.9951,41.0724,40.9874,41.057,81257.0
2017-11-08 10:05:00,53.12,53.13,53.01,53.05,62567.0,41.0492,41.057,40.9642,40.9951,62567.0
2017-11-08 10:10:00,53.04,53.1,53.02,53.08,31506.0,40.9874,41.0338,40.972,41.0183,31506.0
2017-11-08 10:15:00,53.08,53.08,52.99,53.0,23142.0,41.0183,41.0183,40.9488,40.9565,23142.0
2017-11-08 10:20:00,53.01,53.04,52.98,52.98,25514.0,40.9642,40.9874,40.9411,40.9411,25514.0
2017-11-08 10:25:00,52.98,53.03,52.96,52.96,24616.0,40.9411,40.9797,40.9256,40.9256,24616.0
2017-11-08 10:30:00,52.96,52.97,52.85,52.85,49543.0,40.9256,40.9333,40.8406,40.8406,49543.0
2017-11-08 10:35:00,52.86,52.9,52.83,52.84,123499.0,40.8483,40.8792,40.8251,40.8329,123499.0
2017-11-08 10:40:00,52.84,52.9,52.83,52.85,55494.0,40.8329,40.8792,40.8251,40.8406,55494.0
2017-11-08 10:45:00,52.85,52.9,52.78,52.89,74305.0,40.8406,40.8792,40.7865,40.8715,74305.0
2017-11-08 10:50:00,52.89,52.96,52.88,52.96,156296.0,40.8715,40.9256,40.8638,40.9256,156296.0
2017-11-08 10:55:00,52.97,53.01,52.94,52.99,23749.0,40.9333,40.9642,40.9101,40.9488,23749.0
2017-11-08 11:00:00,52.98,53.04,52.97,52.97,87316.0,40.9411,40.9874,40.9333,40.9333,87316.0
2017-11-08 11:05:00,52.97,53.05,52.94,53.0,57334.0,40.9333,40.9951,40.9101,40.9565,57334.0
2017-11-08 11:10:00,53.0,53.01,52.98,52.99,29629.0,40.9565,40.9642,40.9411,40.9488,29629.0
2017-11-08 11:15:00,52.98,53.01,52.96,53.01,25105.0,40.9411,40.9642,40.9256,40.9642,25105.0
2017-11-08 11:20:00,53.01,53.03,52.97,53.02,28770.0,40.9642,40.9797,40.9333,40.972,28770.0
2017-11-08 11:25:00,53.02,53.03,52.95,52.95,39283.0,40.972,40.9797,40.9179,40.9179,39283.0
2017-11-08 11:30:00,52.94,52.97,52.89,52.92,51058.0,40.9101,40.9333,40.8715,40.8947,51058.0
2017-11-08 11:35:00,52.92,52.93,52.86,52.88,30201.0,40.8947,40.9024,40.8483,40.8638,30201.0
2017-11-08 11:40:00,52.88,53.0,52.87,52.99,26862.0,40.8638,40.9565,40.856,40.9488,26862.0
2017-11-08 11:45:00,52.99,53.02,52.98,53.0,61380.0,40.9488,40.972,40.9411,40.9565,61380.0
2017-11-08 11:50:00,53.0,53.01,52.94,52.97,36487.0,40.9565,40.9642,40.9101,40.9333,36487.0
2017-11-08 11:55:00,52.98,53.03,52.96,53.0,32095.0,40.9411,40.9797,40.9256,40.9565,32095.0
2017-11-08 12:00:00,53.0,53.01,52.98,53.01,39732.0,40.9565,40.9642,40.9411,40.9642,39732.0
2017-11-08 12:05:00,53.0,53.03,52.99,53.01,45974.0,40.9565,40.9797,40.9488,40.9642,45974.0
2017-11-08 12:10:00,53.0,53.02,52.99,53.02,43964.0,40.9565,40.972,40.9488,40.972,43964.0
2017-11-08 12:15:00,53.02,53.09,53.01,53.08,102231.0,40.972,41.0261,40.9642,41.0183,102231.0
2017-11-08 12:20:00,53.08,53.16,53.05,53.14,177879.0,41.0183,41.0801,40.9951,41.0647,177879.0
2017-11-08 12:25:00,53.14,53.22,53.12,53.2,50594.0,41.0647,41.1265,41.0492,41.1111,50594.0
2017-11-08 12:30:00,53.2,53.2,53.13,53.17,16641.0,41.1111,41.1111,41.057,41.0879,16641.0
2017-11-08 12:35:00,53.17,53.19,53.11,53.18,25506.0,41.0879,41.1033,41.0415,41.0956,25506.0
2017-11-08 12:40:00,53.18,53.26,53.16,53.26,42276.0,41.0956,41.1574,41.0801,41.1574,42276.0
2017-11-08 12:45:00,53.26,53.26,53.2,53.22,36629.0,41.1574,41.1574,41.1111,41.1265,36629.0
2017-11-08 12:50:00,53.22,53.27,53.19,53.27,51503.0,41.1265,41.1652,41.1033,41.1652,51503.0
2017-11-08 12:55:00,53.28,53.32,53.27,53.28,18184.0,41.1729,41.2038,41.1652,41.1729,18184.0
2017-11-08 13:00:00,53.27,53.32,53.27,53.32,17410.0,41.1652,41.2038,41.1652,41.2038,17410.0
2017-11-08 13:05:00,53.31,53.32,53.24,53.25,15387.0,41.1961,41.2038,41.142,41.1497,15387.0
2017-11-08 13:10:00,53.25,53.27,53.24,53.25,21269.0,41.1497,41.1652,41.142,41.1497,21269.0
2017-11-08 13:15:00,53.26,53.28,53.24,53.25,33772.0,41.1574,41.1729,41.142,41.1497,33772.0
2017-11-08 13:20:00,53.25,53.26,53.24,53.24,20175.0,41.1497,41.1574,41.142,41.142,20175.0
2017-11-08 13:25:00,53.25,53.26,53.22,53.23,23063.0,41.1497,41.1574,41.1265,41.1342,23063.0
2017-11-08 13:30:00,53.24,53.25,53.18,53.18,16084.0,41.142,41.1497,41.0956,41.0956,16084.0
2017-11-08 13:35:00,53.19,53.19,53.12,53.13,28726.0,41.1033,41.1033,41.0492,41.057,28726.0
2017-11-08 13:40:00,53.13,53.13,53.09,53.1,47683.0,41.057,41.057,41.0261,41.0338,47683.0
2017-11-08 13:45:00,53.09,53.12,53.09,53.12,25300.0,41.0261,41.0492,41.0261,41.0492,25300.0
2017-11-08 13:50:00,53.12,53.12,53.09,53.1,27558.0,41.0492,41.0492,41.0261,41.0338,27558.0
2017-11-08 13:55:00,53.11,53.17,53.1,53.16,9472.0,41.0415,41.0879,41.0338,41.0801,9472.0
2017-11-08 14:00:00,53.16,53.17,53.14,53.15,17429.0,41.0801,41.0879,41.0647,41.0724,17429.0
2017-11-08 14:05:00,53.15,53.16,53.12,53.13,19844.0,41.0724,41.0801,41.0492,41.057,19844.0
2017-11-08 14:10:00,53.13,53.14,53.12,53.14,24967.0,41.057,41.0647,41.0492,41.0647,24967.0
2017-11-08 14:15:00,53.14,53.16,53.12,53.16,28020.0,41.0647,41.0801,41.0492,41.0801,28020.0
2017-11-08 14:20:00,53.16,53.17,53.13,53.14,39176.0,41.0801,41.0879,41.057,41.0647,39176.0
2017-11-08 14:25:00,53.14,53.16,53.12,53.15,28418.0,41.0647,41.0801,41.0492,41.0724,28418.0
2017-11-08 14:30:00,53.16,53.16,53.1,53.12,18556.0,41.0801,41.0801,41.0338,41.0492,18556.0
2017-11-08 14:35:00,53.12,53.14,53.09,53.09,23194.0,41.0492,41.0647,41.0261,41.0261,23194.0
2017-11-08 14:40:00,53.1,53.1,53.07,53.08,16606.0,41.0338,41.0338,41.0106,41.0183,16606.0
2017-11-08 14:45:00,53.09,53.15,53.07,53.14,40162.0,41.0261,41.0724,41.0106,41.0647,40162.0
2017-11-08 14:50:00,53.14,53.15,53.07,53.07,29820.0,41.0647,41.0724,41.0106,41.0106,29820.0
2017-11-08 14:55:00,53.07,53.09,53.02,53.02,58640.0,41.0106,41.0261,40.972,40.972,58640.0
2017-11-08 15:00:00,53.02,53.03,52.94,52.96,52328.0,40.972,40.9797,40.9101,40.9256,52328.0
2017-11-08 15:05:00,52.96,52.97,52.92,52.94,23364.0,40.9256,40.9333,40.8947,40.9101,23364.0
2017-11-08 15:10:00,52.95,52.97,52.94,52.97,25114.0,40.9179,40.9333,40.9101,40.9333,25114.0
2017-11-08 15:15:00,52.97,52.98,52.95,52.96,26767.0,40.9333,40.9411,40.9179,40.9256,26767.0
2017-11-08 15:20:00,52.95,53.01,52.95,52.97,38951.0,40.9179,40.9642,40.9179,40.9333,38951.0
2017-11-08 15:25:00,52.97,52.99,52.96,52.97,40360.0,40.9333,40.9488,40.9256,40.9333,40360.0
2017-11-08 15:30:00,52.97,52.99,52.94,52.97,96708.0,40.9333,40.9488,40.9101,40.9333,96708.0
2017-11-08 15:35:00,52.98,53.02,52.97,53.01,45545.0,40.9411,40.972,40.9333,40.9642,45545.0
2017-11-08 15:40:00,53.01,53.01,52.96,52.96,71736.0,40.9642,40.9642,40.9256,40.9256,71736.0
2017-11-08 15:45:00,52.96,53.0,52.94,52.97,71609.0,40.9256,40.9565,40.9101,40.9333,71609.0
2017-11-08 15:50:00,52.97,52.99,52.96,52.99,79526.0,40.9333,40.9488,40.9256,40.9488,79526.0
2017-11-08 15:55:00,52.98,53.04,52.98,53.01,203173.0,40.9411,40.9874,40.9411,40.9642,203173.0
2017-11-09 09:30:00,52.74,52.9,52.72,52.88,83766.0,40.7556,40.8792,40.7401,40.8638,83766.0
2017-11-09 09:35:00,52.86,52.95,52.79,52.95,27690.0,40.8483,40.9179,40.7942,40.9179,27690.0
2017-11-09 09:40:00,52.94,52.96,52.81,52.87,29774.0,40.9101,40.9256,40.8097,40.856,29774.0
2017-11-09 09:45:00,52.87,52.89,52.78,52.81,29759.0,40.856,40.8715,40.7865,40.8097,29759.0
2017-11-09 09:50:00,52.81,52.9,52.79,52.84,36150.0,40.8097,40.8792,40.7942,40.8329,36150.0
2017-11-09 09:55:00,52.82,52.92,52.81,52.9,58647.0,40.8174,40.8947,40.8097,40.8792,58647.0
2017-11-09 10:00:00,52.89,52.95,52.86,52.87,86144.0,40.8715,40.9179,40.8483,40.856,86144.0
2017-11-09 10:05:00,52.87,52.94,52.87,52.94,45083.0,40.856,40.9101,40.856,40.9101,45083.0
2017-11-09 10:10:00,52.95,53.02,52.93,52.94,20731.0,40.9179,40.972,40.9024,40.9101,20731.0
2017-11-09 10:15:00,52.94,53.02,52.92,53.02,28973.0,40.9101,40.972,40.8947,40.972,28973.0
2017-11-09 10:20:00,53.01,53.08,53.01,53.02,21555.0,40.9642,41.0183,40.9642,40.972,21555.0
2017-11-09 10:25:00,53.01,53.06,52.98,52.99,47977.0,40.9642,41.0029,40.9411,40.9488,47977.0
2017-11-09 10:30:00,53.0,53.04,52.95,52.95,33873.0,40.9565,40.9874,40.9179,40.9179,33873.0
2017-11-09 10:35:00,52.96,52.96,52.85,52.87,30514.0,40.9256,40.9256,40.8406,40.856,30514.0
2017-11-09 10:40:00,52.89,52.96,52.87,52.96,21129.0,40.8715,40.9256,40.856,40.9256,21129.0
2017-11-09 10:45:00,52.97,53.05,52.96,53.05,23574.0,40.9333,40.9951,40.9256,40.9951,23574.0
2017-11-09 10:50:00,53.05,53.07,53.01,53.04,29678.0,40.9951,41.0106,40.9642,40.9874,29678.0
2017-11-09 10:55:00,53.05,53.07,53.01,53.05,77456.0,40.9951,41.0106,40.9642,40.9951,77456.0
2017-11-09 11:00:00,53.05,53.09,53.01,53.03,23491.0,40.9951,41.0261,40.9642,40.9797,23491.0
2017-11-09 11:05:00,53.03,53.07,52.95,52.95,33860.0,40.9797,41.0106,40.9179,40.9179,33860.0
2017-11-09 11:10:00,52.95,53.0,52.93,52.97,42031.0,40.9179,40.9565,40.9024,40.9333,42031.0
2017-11-09 11:15:00,52.98,52.98,52.86,52.86,67213.0,40.9411,40.9411,40.8483,40.8483,67213.0
2017-11-09 11:20:00,52.87,52.88,52.68,52.72,45051.0,40.856,40.8638,40.7092,40.7401,45051.0
2017-11-09 11:25:00,52.72,52.78,52.68,52.76,11848.0,40.7401,40.7865,40.7092,40.771,11848.0
2017-11-09 11:30:00,52.76,52.79,52.74,52.78,13474.0,40.771,40.7942,40.7556,40.7865,13474.0
2017-11-09 11:35:00,52.79,52.79,52.7,52.72,29705.0,40.7942,40.7942,40.7247,40.7401,29705.0
2017-11-09 11:40:00,52.72,52.77,52.69,52.7,24055.0,40.7401,40.7788,40.717,40.7247,24055.0
2017-11-09 11:45:00,52.71,52.71,52.59,52.64,39476.0,40.7324,40.7324,40.6397,40.6783,39476.0
2017-11-09 11:50:00,52.64,52.64,52.51,52.56,54141.0,40.6783,40.6783,40.5779,40.6165,54141.0
2017-11-09 11:55:00,52.56,52.57,52.48,52.5,87461.0,40.6165,40.6242,40.5547,40.5701,87461.0
2017-11-09 12:00:00,52.5,52.51,52.4,52.42,77500.0,40.5701,40.5779,40.4928,40.5083,77500.0
2017-11-09 12:05:00,52.42,52.52,52.42,52.49,50139.0,40.5083,40.5856,40.5083,40.5624,50139.0
2017-11-09 12:10:00,52.49,52.51,52.36,52.38,36611.0,40.5624,40.5779,40.4619,40.4774,36611.0
2017-11-09 12:15:00,52.37,52.48,52.36,52.48,41365.0,40.4697,40.5547,40.4619,40.5547,41365.0
2017-11-09 12:20:00,52.47,52.5,52.43,52.44,39471.0,40.5469,40.5701,40.516,40.5238,39471.0
2017-11-09 12:25:00,52.44,52.49,52.38,52.48,69685.0,40.5238,40.5624,40.4774,40.5547,69685.0
2017-11-09 12:30:00,52.47,52.49,52.42,52.45,38639.0,40.5469,40.5624,40.5083,40.5315,38639.0
2017-11-09 12:35:00,52.45,52.58,52.45,52.57,47944.0,40.5315,40.6319,40.5315,40.6242,47944.0
2017-11-09 12:40:00,52.56,52.56,52.47,52.51,27504.0,40.6165,40.6165,40.5469,40.5779,27504.0
2017-11-09 12:45:00,52.51,52.53,52.48,52.53,39751.0,40.5779,40.5933,40.5547,40.5933,39751.0
2017-11-09 12:50:00,52.52,52.61,52.49,52.61,98138.0,40.5856,40.6551,40.5624,40.6551,98138.0
2017-11-09 12:55:00,52.61,52.69,52.54,52.68,182608.0,40.6551,40.717,40.601,40.7092,182608.0
2017-11-09 13:00:00,52.69,52.7,52.56,52.62,63005.0,40.717,40.7247,40.6165,40.6629,63005.0
2017-11-09 13:05:00,52.63,52.64,52.51,52.57,41182.0,40.6706,40.6783,40.5779,40.6242,41182.0
2017-11-09 13:10:00,52.59,52.64,52.53,52.58,71629.0,40.6397,40.6783,40.5933,40.6319,71629.0
2017-11-09 13:15:00,52.59,52.63,52.54,52.63,20258.0,40.6397,40.6706,40.601,40.6706,20258.0
2017-11-09 13:20:00,52.63,52.73,52.63,52.69,31685.0,40.6706,40.7479,40.6706,40.717,31685.0
2017-11-09 13:25:00,52.69,52.73,52.69,52.72,43934.0,40.717,40.7479,40.717,40.7401,43934.0
2017-11-09 13:30:00,52.72,52.82,52.71,52.78,72602.0,40.7401,40.8174,40.7324,40.7865,72602.0
2017-11-09 13:35:00,52.8,52.85,52.74,52.75,54369.0,40.802,40.8406,40.7556,40.7633,54369.0
2017-11-09 13:40:00,52.75,52.82,52.74,52.82,48273.0,40.7633,40.8174,40.7556,40.8174,48273.0
2017-11-09 13:45:00,52.82,52.88,52.82,52.85,12554.0,40.8174,40.8638,40.8174,40.8406,12554.0
2017-11-09 13:50:00,52.85,52.89,52.85,52.88,20412.0,40.8406,40.8715,40.8406,40.8638,20412.0
2017-11-09 13:55:00,52.87,52.89,52.86,52.87,43294.0,40.856,40.8715,40.8483,40.856,43294.0
2017-11-09 14:00:00,52.87,52.87,52.83,52.87,75931.0,40.856,40.856,40.8251,40.856,75931.0
2017-11-09 14:05:00,52.86,52.97,52.86,52.96,60336.0,40.8483,40.9333,40.8483,40.9256,60336.0
2017-11-09 14:10:00,52.95,52.97,52.9,52.95,20417.0,40.9179,40.9333,40.8792,40.9179,20417.0
2017-11-09 14:15:00,52.94,52.96,52.92,52.95,30252.0,40.9101,40.9256,40.8947,40.9179,30252.0
2017-11-09 14:20:00,52.94,52.95,52.82,52.84,120194.0,40.9101,40.9179,40.8174,40.8329,120194.0
2017-11-09 14:25:00,52.84,52.84,52.76,52.79,20551.0,40.8329,40.8329,40.771,40.7942,20551.0
2017-11-09 14:30:00,52.79,52.85,52.79,52.82,21450.0,40.7942,40.8406,40.7942,40.8174,21450.0
2017-11-09 14:35:00,52.81,52.82,52.74,52.75,44032.0,40.8097,40.8174,40.7556,40.7633,44032.0
2017-11-09 14:40:00,52.75,52.75,52.67,52.68,71695.0,40.7633,40.7633,40.7015,40.7092,71695.0
2017-11-09 14:45:00,52.68,52.69,52.62,52.64,32475.0,40.7092,40.717,40.6629,40.6783,32475.0
2017-11-09 14:50:00,52.64,52.69,52.62,52.63,58628.0,40.6783,40.717,40.6629,40.6706,58628.0
2017-11-09 14:55:00,52.63,52.65,52.6,52.61,23667.0,40.6706,40.686,40.6474,40.6551,23667.0
2017-11-09 15:00:00,52.61,52.64,52.59,52.61,33230.0,40.6551,40.6783,40.6397,40.6551,33230.0
2017-11-09 15:05:00,52.6,52.74,52.58,52.73,54171.0,40.6474,40.7556,40.6319,40.7479,54171.0
2017-11-09 15:10:00,52.72,52.75,52.66,52.73,59607.0,40.7401,40.7633,40.6938,40.7479,59607.0
2017-11-09 15:15:00,52.73,52.78,52.71,52.75,44884.0,40.7479,40.7865,40.7324,40.7633,44884.0
2017-11-09 15:20:00,52.74,52.81,52.73,52.78,39263.0,40.7556,40.8097,40.7479,40.7865,39263.0
2017-11-09 15:25:00,52.78,52.78,52.74,52.77,39328.0,40.7865,40.7865,40.7556,40.7788,39328.0
2017-11-09 15:30:00,52.77,52.82,52.76,52.8,40928.0,40.7788,40.8174,40.771,40.802,40928.0
2017-11-09 15:35:00,52.8,52.82,52.78,52.8,50589.0,40.802,40.8174,40.7865,40.802,50589.0
2017-11-09 15:40:00,52.8,52.86,52.75,52.75,111726.0,40.802,40.8483,40.7633,40.7633,111726.0
2017-11-09 15:45:00,52.76,52.79,52.73,52.73,62342.0,40.771,40.7942,40.7479,40.7479,62342.0
2017-11-09 15:50:00,52.74,52.79,52.72,52.78,112656.0,40.7556,40.7942,40.7401,40.7865,112656.0
2017-11-09 15:55:00,52.78,52.84,52.77,52.81,229005.0,40.7865,40.8329,40.7788,40.8097,229005.0
2017-11-10 09:30:00,52.55,52.71,52.31,52.34,125088.0,40.6088,40.7324,40.4233,40.4465,125088.0
2017-11-10 09:35:00,52.31,52.4,52.09,52.15,114590.0,40.4233,40.4928,40.2533,40.2997,114590.0
2017-11-10 09:40:00,52.14,52.16,51.94,52.04,65095.0,40.2919,40.3074,40.1374,40.2147,65095.0
2017-11-10 09:45:00,52.05,52.18,52.03,52.1,115577.0,40.2224,40.3228,40.2069,40.261,115577.0
2017-11-10 09:50:00,52.11,52.12,51.96,52.02,89473.0,40.2687,40.2765,40.1528,40.1992,89473.0
2017-11-10 09:55:00,52.02,52.11,52.0,52.06,39147.0,40.1992,40.2687,40.1837,40.2301,39147.0
2017-11-10 10:00:00,52.06,52.09,51.82,51.99,94451.0,40.2301,40.2533,40.0446,40.176,94451.0
2017-11-10 10:05:00,51.98,52.07,51.93,52.06,189002.0,40.1683,40.2378,40.1296,40.2301,189002.0
2017-11-10 10:10:00,52.06,52.12,52.01,52.03,47017.0,40.2301,40.2765,40.1915,40.2069,47017.0
2017-11-10 10:15:00,52.03,52.19,52.02,52.18,50421.0,40.2069,40.3306,40.1992,40.3228,50421.0
2017-11-10 10:20:00,52.19,52.19,52.05,52.08,39626.0,40.3306,40.3306,40.2224,40.2456,39626.0
2017-11-10 10:25:00,52.09,52.1,51.97,52.0,45870.0,40.2533,40.261,40.1606,40.1837,45870.0
2017-11-10 10:30:00,51.98,52.01,51.83,51.85,33066.0,40.1683,40.1915,40.0524,40.0678,33066.0
2017-11-10 10:35:00,51.85,51.9,51.83,51.89,33599.0,40.0678,40.1065,40.0524,40.0987,33599.0
2017-11-10 10:40:00,51.9,51.97,51.88,51.93,24563.0,40.1065,40.1606,40.091,40.1296,24563.0
2017-11-10 10:45:00,51.94,52.01,51.93,51.98,64530.0,40.1374,40.1915,40.1296,40.1683,64530.0
2017-11-10 10:50:00,51.99,51.99,51.89,51.95,63537.0,40.176,40.176,40.0987,40.1451,63537.0
2017-11-10 10:55:00,51.95,52.05,51.95,52.05,48767.0,40.1451,40.2224,40.1451,40.2224,48767.0
2017-11-10 11:00:00,52.05,52.07,51.99,52.01,36716.0,40.2224,40.2378,40.176,40.1915,36716.0
2017-11-10 11:05:00,52.01,52.05,51.97,51.97,32191.0,40.1915,40.2224,40.1606,40.1606,32191.0
2017-11-10 11:10:00,51.98,52.08,51.98,52.08,41887.0,40.1683,40.2456,40.1683,40.2456,41887.0
2017-11-10 11:15:00,52.08,52.12,52.03,52.11,34460.0,40.2456,40.2765,40.2069,40.2687,34460.0
2017-11-10 11:20:00,52.1,52.24,52.07,52.22,115115.0,40.261,40.3692,40.2378,40.3538,115115.0
2017-11-10 11:25:00,52.23,52.24,52.14,52.21,39198.0,40.3615,40.3692,40.2919,40.346,39198.0
2017-11-10 11:30:00,52.22,52.29,52.2,52.26,33109.0,40.3538,40.4078,40.3383,40.3847,33109.0
2017-11-10 11:35:00,52.27,52.32,52.25,52.28,64057.0,40.3924,40.431,40.3769,40.4001,64057.0
2017-11-10 11:40:00,52.28,52.31,52.25,52.29,27740.0,40.4001,40.4233,40.3769,40.4078,27740.0
2017-11-10 11:45:00,52.29,52.31,52.26,52.26,17626.0,40.4078,40.4233,40.3847,40.3847,17626.0
2017-11-10 11:50:00,52.26,52.27,52.2,52.26,20537.0,40.3847,40.3924,40.3383,40.3847,20537.0
2017-11-10 11:55:00,52.26,52.31,52.25,52.29,19808.0,40.3847,40.4233,40.3769,40.4078,19808.0
2017-11-10 12:00:00,52.29,52.34,52.29,52.33,16888.0,40.4078,40.4465,40.4078,40.4388,16888.0
2017-11-10 12:05:00,52.34,52.36,52.31,52.32,21840.0,40.4465,40.4619,40.4233,40.431,21840.0
2017-11-10 12:10:00,52.32,52.35,52.31,52.33,21434.0,40.431,40.4542,40.4233,40.4388,21434.0
2017-11-10 12:15:00,52.33,52.34,52.28,52.29,18436.0,40.4388,40.4465,40.4001,40.4078,18436.0
2017-11-10 12:20:00,52.28,52.33,52.27,52.33,16358.0,40.4001,40.4388,40.3924,40.4388,16358.0
2017-11-10 12:25:00,52.33,52.37,52.32,52.32,44680.0,40.4388,40.4697,40.431,40.431,44680.0
2017-11-10 12:30:00,52.33,52.36,52.28,52.29,22314.0,40.4388,40.4619,40.4001,40.4078,22314.0
2017-11-10 12:35:00,52.29,52.29,52.2,52.21,31370.0,40.4078,40.4078,40.3383,40.346,31370.0
2017-11-10 12:40:00,52.21,52.22,52.17,52.18,25445.0,40.346,40.3538,40.3151,40.3228,25445.0
2017-11-10 12:45:00,52.18,52.2,52.17,52.18,29731.0,40.3228,40.3383,40.3151,40.3228,29731.0
2017-11-10 12:50:00,52.19,52.2,52.17,52.2,22369.0,40.3306,40.3383,40.3151,40.3383,22369.0
2017-11-10 12:55:00,52.2,52.2,52.17,52.18,17421.0,40.3383,40.3383,40.3151,40.3228,17421.0
2017-11-10 13:00:00,52.18,52.51,52.16,52.46,133212.0,40.3228,40.5779,40.3074,40.5392,133212.0
2017-11-10 13:05:00,52.51,52.51,52.17,52.27,139743.0,40.5779,40.5779,40.3151,40.3924,139743.0
2017-11-10 13:10:00,52.27,52.27,52.15,52.16,30852.0,40.3924,40.3924,40.2997,40.3074,30852.0
2017-11-10 13:15:00,52.16,52.19,52.14,52.16,10434.0,40.3074,40.3306,40.2919,40.3074,10434.0
2017-11-10 13:20:00,52.17,52.23,52.14,52.2,13000.0,40.3151,40.3615,40.2919,40.3383,13000.0
2017-11-10 13:25:00,52.19,52.24,52.19,52.23,14639.0,40.3306,40.3692,40.3306,40.3615,14639.0
2017-11-10 13:30:00,52.23,52.25,52.18,52.19,20515.0,40.3615,40.3769,40.3228,40.3306,20515.0
2017-11-10 13:35:00,52.19,52.19,52.12,52.15,39228.0,40.3306,40.3306,40.2765,40.2997,39228.0
2017-11-10 13:40:00,52.16,52.19,52.15,52.16,22821.0,40.3074,40.3306,40.2997,40.3074,22821.0
2017-11-10 13:45:00,52.17,52.25,52.12,52.12,73928.0,40.3151,40.3769,40.2765,40.2765,73928.0
2017-11-10 13:50:00,52.12,52.16,52.1,52.16,17186.0,40.2765,40.3074,40.261,40.3074,17186.0
2017-11-10 13:55:00,52.14,52.15,52.1,52.13,25724.0,40.2919,40.2997,40.261,40.2842,25724.0
2017-11-10 14:00:00,52.14,52.18,52.13,52.17,40786.0,40.2919,40.3228,40.2842,40.3151,40786.0
2017-11-10 14:05:00,52.17,52.19,52.12,52.14,25568.0,40.3151,40.3306,40.2765,40.2919,25568.0
2017-11-10 14:10:00,52.13,52.18,52.13,52.16,36280.0,40.2842,40.3228,40.2842,40.3074,36280.0
2017-11-10 14:15:00,52.16,52.22,52.16,52.22,31375.0,40.3074,40.3538,40.3074,40.3538,31375.0
2017-11-10 14:20:00,52.22,52.28,52.21,52.26,33537.0,40.3538,40.4001,40.346,40.3847,33537.0
2017-11-10 14:25:00,52.27,52.28,52.24,52.28,33984.0,40.3924,40.4001,40.3692,40.4001,33984.0
2017-11-10 14:30:00,52.28,52.28,52.2,52.23,32973.0,40.4001,40.4001,40.3383,40.3615,32973.0
2017-11-10 14:35:00,52.22,52.23,52.19,52.21,12243.0,40.3538,40.3615,40.3306,40.346,12243.0
2017-11-10 14:40:00,52.21,52.22,52.18,52.22,28074.0,40.346,40.3538,40.3228,40.3538,28074.0
2017-11-10 14:45:00,52.22,52.24,52.19,52.21,29766.0,40.3538,40.3692,40.3306,40.346,29766.0
2017-11-10 14:50:00,52.21,52.22,52.14,52.15,27127.0,40.346,40.3538,40.2919,40.2997,27127.0
2017-11-10 14:55:00,52.15,52.17,52.12,52.14,23049.0,40.2997,40.3151,40.2765,40.2919,23049.0
2017-11-10 15:00:00,52.14,52.16,52.13,52.13,19025.0,40.2919,40.3074,40.2842,40.2842,19025.0
2017-11-10 15:05:00,52.14,52.15,52.1,52.11,37032.0,40.2919,40.2997,40.261,40.2687,37032.0
2017-11-10 15:10:00,52.11,52.12,52.09,52.12,27810.0,40.2687,40.2765,40.2533,40.2765,27810.0
2017-11-10 15:15:00,52.12,52.12,52.09,52.09,28393.0,40.2765,40.2765,40.2533,40.2533,28393.0
2017-11-10 15:20:00,52.1,52.1,52.07,52.08,34532.0,40.261,40.261,40.2378,40.2456,34532.0
2017-11-10 15:25:00,52.09,52.09,52.06,52.06,42716.0,40.2533,40.2533,40.2301,40.2301,42716.0
2017-11-10 15:30:00,52.06,52.08,52.02,52.04,67867.0,40.2301,40.2456,40.1992,40.2147,67867.0
2017-11-10 15:35:00,52.03,52.05,51.99,52.03,67179.0,40.2069,40.2224,40.176,40.2069,67179.0
2017-11-10 15:40:00,52.02,52.08,52.01,52.06,50591.0,40.1992,40.2456,40.1915,40.2301,50591.0
2017-11-10 15:45:00,52.07,52.14,52.06,52.14,113847.0,40.2378,40.2919,40.2301,40.2919,113847.0
2017-11-10 15:50:00,52.14,52.19,52.14,52.17,90623.0,40.2919,40.3306,40.2919,40.3151,90623.0
2017-11-10 15:55:00,52.16,52.21,52.12,52.19,324398.0,40.3074,40.346,40.2765,40.3306,324398.0
2017-11-13 09:30:00,51.75,52.0,51.66,51.89,73825.0,39.9906,40.1837,39.921,40.0987,73825.0
2017-11-13 09:35:00,51.89,51.95,51.85,51.88,29882.0,40.0987,40.1451,40.0678,40.091,29882.0
2017-11-13 09:40:00,51.9,52.04,51.89,51.97,30888.0,40.1065,40.2147,40.0987,40.1606,30888.0
2017-11-13 09:45:00,51.96,52.07,51.96,52.05,44833.0,40.1528,40.2378,40.1528,40.2224,44833.0
2017-11-13 09:50:00,52.05,52.16,52.03,52.12,62568.0,40.2224,40.3074,40.2069,40.2765,62568.0
2017-11-13 09:55:00,52.12,52.27,52.11,52.27,31640.0,40.2765,40.3924,40.2687,40.3924,31640.0
2017-11-13 10:00:00,52.27,52.32,52.22,52.22,46275.0,40.3924,40.431,40.3538,40.3538,46275.0
2017-11-13 10:05:00,52.21,52.39,52.04,52.38,101828.0,40.346,40.4851,40.2147,40.4774,101828.0
2017-11-13 10:10:00,52.39,52.49,52.39,52.45,31024.0,40.4851,40.5624,40.4851,40.5315,31024.0
2017-11-13 10:15:00,52.46,52.48,52.4,52.41,47878.0,40.5392,40.5547,40.4928,40.5006,47878.0
2017-11-13 10:20:00,52.4,52.41,52.29,52.34,57224.0,40.4928,40.5006,40.4078,40.4465,57224.0
2017-11-13 10:25:00,52.33,52.38,52.3,52.33,27591.0,40.4388,40.4774,40.4156,40.4388,27591.0
2017-11-13 10:30:00,52.34,52.38,52.31,52.35,13325.0,40.4465,40.4774,40.4233,40.4542,13325.0
2017-11-13 10:35:00,52.36,52.36,52.3,52.31,14526.0,40.4619,40.4619,40.4156,40.4233,14526.0
2017-11-13 10:40:00,52.31,52.33,52.27,52.29,16363.0,40.4233,40.4388,40.3924,40.4078,16363.0
2017-11-13 10:45:00,52.29,52.31,52.22,52.3,24120.0,40.4078,40.4233,40.3538,40.4156,24120.0
2017-11-13 10:50:00,52.29,52.34,52.29,52.33,12655.0,40.4078,40.4465,40.4078,40.4388,12655.0
2017-11-13 10:55:00,52.33,52.34,52.28,52.32,17217.0,40.4388,40.4465,40.4001,40.431,17217.0
2017-11-13 11:00:00,52.32,52.33,52.26,52.28,13418.0,40.431,40.4388,40.3847,40.4001,13418.0
2017-11-13 11:05:00,52.28,52.31,52.28,52.29,8384.0,40.4001,40.4233,40.4001,40.4078,8384.0
2017-11-13 11:10:00,52.29,52.3,52.26,52.27,12419.0,40.4078,40.4156,40.3847,40.3924,12419.0
2017-11-13 11:15:00,52.27,52.32,52.27,52.3,20599.0,40.3924,40.431,40.3924,40.4156,20599.0
2017-11-13 11:20:00,52.31,52.33,52.28,52.28,13063.0,40.4233,40.4388,40.4001,40.4001,13063.0
2017-11-13 11:25:00,52.28,52.3,52.25,52.25,11651.0,40.4001,40.4156,40.3769,40.3769,11651.0
2017-11-13 11:30:00,52.25,52.27,52.22,52.23,19234.0,40.3769,40.3924,40.3538,40.3615,19234.0
2017-11-13 11:35:00,52.24,52.25,52.18,52.19,12932.0,40.3692,40.3769,40.3228,40.3306,12932.0
2017-11-13 11:40:00,52.19,52.19,52.15,52.18,11235.0,40.3306,40.3306,40.2997,40.3228,11235.0
2017-11-13 11:45:00,52.17,52.2,52.14,52.2,12887.0,40.3151,40.3383,40.2919,40.3383,12887.0
2017-11-13 11:50:00,52.18,52.23,52.16,52.2,11047.0,40.3228,40.3615,40.3074,40.3383,11047.0
2017-11-13 11:55:00,52.21,52.25,52.2,52.22,9035.0,40.346,40.3769,40.3383,40.3538,9035.0
2017-11-13 12:00:00,52.23,52.27,52.23,52.27,9622.0,40.3615,40.3924,40.3615,40.3924,9622.0
2017-11-13 12:05:00,52.26,52.32,52.24,52.3,16849.0,40.3847,40.431,40.3692,40.4156,16849.0
2017-11-13 12:10:00,52.31,52.34,52.3,52.33,13488.0,40.4233,40.4465,40.4156,40.4388,13488.0
2017-11-13 12:15:00,52.33,52.33,52.28,52.3,12452.0,40.4388,40.4388,40.4001,40.4156,12452.0
2017-11-13 12:20:00,52.3,52.31,52.28,52.29,14227.0,40.4156,40.4233,40.4001,40.4078,14227.0
2017-11-13 12:25:00,52.3,52.3,52.26,52.26,12801.0,40.4156,40.4156,40.3847,40.3847,12801.0
2017-11-13 12:30:00,52.25,52.28,52.25,52.28,6727.0,40.3769,40.4001,40.3769,40.4001,6727.0
2017-11-13 12:35:00,52.28,52.28,52.23,52.23,9884.0,40.4001,40.4001,40.3615,40.3615,9884.0
2017-11-13 12:40:00,52.24,52.27,52.23,52.26,12727.0,40.3692,40.3924,40.3615,40.3847,12727.0
2017-11-13 12:45:00,52.27,52.32,52.26,52.3,12817.0,40.3924,40.431,40.3847,40.4156,12817.0
2017-11-13 12:50:00,52.3,52.34,52.3,52.34,18609.0,40.4156,40.4465,40.4156,40.4465,18609.0
2017-11-13 12:55:00,52.34,52.37,52.34,52.37,10661.0,40.4465,40.4697,40.4465,40.4697,10661.0
2017-11-13 13:00:00,52.36,52.36,52.33,52.36,13407.0,40.4619,40.4619,40.4388,40.4619,13407.0
2017-11-13 13:05:00,52.35,52.36,52.28,52.29,20525.0,40.4542,40.4619,40.4001,40.4078,20525.0
2017-11-13 13:10:00,52.29,52.32,52.28,52.32,12421.0,40.4078,40.431,40.4001,40.431,12421.0
2017-11-13 13:15:00,52.33,52.36,52.32,52.35,17044.0,40.4388,40.4619,40.431,40.4542,17044.0
2017-11-13 13:20:00,52.34,52.37,52.34,52.35,11669.0,40.4465,40.4697,40.4465,40.4542,11669.0
2017-11-13 13:25:00,52.36,52.37,52.35,52.37,4370.0,40.4619,40.4697,40.4542,40.4697,4370.0
2017-11-13 13:30:00,52.36,52.39,52.35,52.37,13971.0,40.4619,40.4851,40.4542,40.4697,13971.0
2017-11-13 13:35:00,52.37,52.39,52.36,52.38,9313.0,40.4697,40.4851,40.4619,40.4774,9313.0
2017-11-13 13:40:00,52.38,52.39,52.33,52.34,17885.0,40.4774,40.4851,40.4388,40.4465,17885.0
2017-11-13 13:45:00,52.35,52.37,52.34,52.37,11870.0,40.4542,40.4697,40.4465,40.4697,11870.0
2017-11-13 13:50:00,52.36,52.38,52.36,52.37,8817.0,40.4619,40.4774,40.4619,40.4697,8817.0
2017-11-13 13:55:00,52.36,52.39,52.36,52.38,9699.0,40.4619,40.4851,40.4619,40.4774,9699.0
2017-11-13 14:00:00,52.38,52.38,52.34,52.36,20329.0,40.4774,40.4774,40.4465,40.4619,20329.0
2017-11-13 14:05:00,52.37,52.39,52.36,52.39,28811.0,40.4697,40.4851,40.4619,40.4851,28811.0
2017-11-13 14:10:00,52.39,52.39,52.37,52.37,26247.0,40.4851,40.4851,40.4697,40.4697,26247.0
2017-11-13 14:15:00,52.38,52.38,52.36,52.36,10309.0,40.4774,40.4774,40.4619,40.4619,10309.0
2017-11-13 14:20:00,52.36,52.38,52.34,52.35,45155.0,40.4619,40.4774,40.4465,40.4542,45155.0
2017-11-13 14:25:00,52.34,52.37,52.33,52.34,22786.0,40.4465,40.4697,40.4388,40.4465,22786.0
2017-11-13 14:30:00,52.34,52.35,52.33,52.34,14533.0,40.4465,40.4542,40.4388,40.4465,14533.0
2017-11-13 14:35:00,52.34,52.35,52.32,52.33,15225.0,40.4465,40.4542,40.431,40.4388,15225.0
2017-11-13 14:40:00,52.34,52.35,52.33,52.33,14057.0,40.4465,40.4542,40.4388,40.4388,14057.0
2017-11-13 14:45:00,52.33,52.34,52.31,52.31,26115.0,40.4388,40.4465,40.4233,40.4233,26115.0
2017-11-13 14:50:00,52.32,52.34,52.31,52.32,19026.0,40.431,40.4465,40.4233,40.431,19026.0
2017-11-13 14:55:00,52.32,52.33,52.29,52.3,26077.0,40.431,40.4388,40.4078,40.4156,26077.0
2017-11-13 15:00:00,52.3,52.31,52.28,52.3,21203.0,40.4156,40.4233,40.4001,40.4156,21203.0
2017-11-13 15:05:00,52.3,52.34,52.3,52.33,35153.0,40.4156,40.4465,40.4156,40.4388,35153.0
2017-11-13 15:10:00,52.33,52.35,52.31,52.31,39764.0,40.4388,40.4542,40.4233,40.4233,39764.0
2017-11-13 15:15:00,52.31,52.33,52.29,52.32,19539.0,40.4233,40.4388,40.4078,40.431,19539.0
2017-11-13 15:20:00,52.33,52.33,52.3,52.33,36341.0,40.4388,40.4388,40.4156,40.4388,36341.0
2017-11-13 15:25:00,52.32,52.35,52.32,52.34,23646.0,40.431,40.4542,40.431,40.4465,23646.0
2017-11-13 15:30:00,52.33,52.34,52.29,52.3,75780.0,40.4388,40.4465,40.4078,40.4156,75780.0
2017-11-13 15:35:00,52.29,52.32,52.28,52.3,43525.0,40.4078,40.431,40.4001,40.4156,43525.0
2017-11-13 15:40:00,52.3,52.32,52.25,52.26,60855.0,40.4156,40.431,40.3769,40.3847,60855.0
2017-11-13 15:45:00,52.26,52.29,52.22,52.27,101144.0,40.3847,40.4078,40.3538,40.3924,101144.0
2017-11-13 15:50:00,52.28,52.28,52.25,52.26,132640.0,40.4001,40.4001,40.3769,40.3847,132640.0
2017-11-13 15:55:00,52.26,52.26,52.16,52.18,411836.0,40.3847,40.3847,40.3074,40.3228,411836.0
2017-11-14 09:30:00,52.0,52.0,51.78,51.93,66789.0,40.1837,40.1837,40.0137,40.1296,66789.0
2017-11-14 09:35:00,51.92,51.97,51.87,51.96,32006.0,40.1219,40.1606,40.0833,40.1528,32006.0
2017-11-14 09:40:00,51.96,52.18,51.96,52.15,43377.0,40.1528,40.3228,40.1528,40.2997,43377.0
2017-11-14 09:45:00,52.14,52.18,51.96,51.97,52103.0,40.2919,40.3228,40.1528,40.1606,52103.0
2017-11-14 09:50:00,51.97,52.07,51.96,52.05,27805.0,40.1606,40.2378,40.1528,40.2224,27805.0
2017-11-14 09:55:00,52.05,52.1,52.04,52.06,21746.0,40.2224,40.261,40.2147,40.2301,21746.0
2017-11-14 10:00:00,52.07,52.09,51.77,51.79,56915.0,40.2378,40.2533,40.006,40.0215,56915.0
2017-11-14 10:05:00,51.77,51.89,51.75,51.87,22735.0,40.006,40.0987,39.9906,40.0833,22735.0
2017-11-14 10:10:00,51.86,51.93,51.85,51.89,56696.0,40.0756,40.1296,40.0678,40.0987,56696.0
2017-11-14 10:15:00,51.9,51.91,51.76,51.78,41319.0,40.1065,40.1142,39.9983,40.0137,41319.0
2017-11-14 10:20:00,51.78,51.78,51.72,51.76,25163.0,40.0137,40.0137,39.9674,39.9983,25163.0
2017-11-14 10:25:00,51.78,51.84,51.77,51.82,20868.0,40.0137,40.0601,40.006,40.0446,20868.0
2017-11-14 10:30:00,51.83,51.84,51.75,51.77,25503.0,40.0524,40.0601,39.9906,40.006,25503.0
2017-11-14 10:35:00,51.76,51.88,51.75,51.87,20265.0,39.9983,40.091,39.9906,40.0833,20265.0
2017-11-14 10:40:00,51.86,51.91,51.83,51.9,21474.0,40.0756,40.1142,40.0524,40.1065,21474.0
2017-11-14 10:45:00,51.89,51.99,51.87,51.98,21514.0,40.0987,40.176,40.0833,40.1683,21514.0
2017-11-14 10:50:00,52.0,52.07,51.98,52.04,16392.0,40.1837,40.2378,40.1683,40.2147,16392.0
2017-11-14 10:55:00,52.05,52.08,52.01,52.02,36254.0,40.2224,40.2456,40.1915,40.1992,36254.0
2017-11-14 11:00:00,52.02,52.05,51.99,52.01,27445.0,40.1992,40.2224,40.176,40.1915,27445.0
2017-11-14 11:05:00,52.02,52.13,52.02,52.1,23653.0,40.1992,40.2842,40.1992,40.261,23653.0
2017-11-14 11:10:00,52.09,52.17,52.08,52.17,19078.0,40.2533,40.3151,40.2456,40.3151,19078.0
2017-11-14 11:15:00,52.18,52.19,52.11,52.16,27945.0,40.3228,40.3306,40.2687,40.3074,27945.0
2017-11-14 11:20:00,52.15,52.18,52.14,52.15,20338.0,40.2997,40.3228,40.2919,40.2997,20338.0
2017-11-14 11:25:00,52.15,52.18,52.1,52.12,22259.0,40.2997,40.3228,40.261,40.2765,22259.0
2017-11-14 11:30:00,52.11,52.12,52.08,52.09,7934.0,40.2687,40.2765,40.2456,40.2533,7934.0
2017-11-14 11:35:00,52.09,52.1,52.06,52.1,8664.0,40.2533,40.261,40.2301,40.261,8664.0
2017-11-14 11:40:00,52.1,52.11,51.99,52.0,26873.0,40.261,40.2687,40.176,40.1837,26873.0
2017-11-14 11:45:00,52.01,52.06,51.98,51.98,27991.0,40.1915,40.2301,40.1683,40.1683,27991.0
2017-11-14 11:50:00,51.99,52.05,51.98,52.03,17030.0,40.176,40.2224,40.1683,40.2069,17030.0
2017-11-14 11:55:00,52.03,52.06,52.02,52.04,18051.0,40.2069,40.2301,40.1992,40.2147,18051.0
2017-11-14 12:00:00,52.02,52.06,52.02,52.04,9719.0,40.1992,40.2301,40.1992,40.2147,9719.0
2017-11-14 12:05:00,52.04,52.05,52.01,52.02,15493.0,40.2147,40.2224,40.1915,40.1992,15493.0
2017-11-14 12:10:00,52.03,52.03,51.99,52.03,9956.0,40.2069,40.2069,40.176,40.2069,9956.0
2017-11-14 12:15:00,52.02,52.05,52.02,52.02,11158.0,40.1992,40.2224,40.1992,40.1992,11158.0
2017-11-14 12:20:00,52.02,52.06,51.99,52.04,9413.0,40.1992,40.2301,40.176,40.2147,9413.0
2017-11-14 12:25:00,52.04,52.05,52.01,52.01,13321.0,40.2147,40.2224,40.1915,40.1915,13321.0
2017-11-14 12:30:00,52.02,52.05,52.0,52.04,13534.0,40.1992,40.2224,40.1837,40.2147,13534.0
2017-11-14 12:35:00,52.04,52.06,52.0,52.01,13541.0,40.2147,40.2301,40.1837,40.1915,13541.0
2017-11-14 12:40:00,52.01,52.02,51.96,51.98,14344.0,40.1915,40.1992,40.1528,40.1683,14344.0
2017-11-14 12:45:00,51.97,51.97,51.93,51.94,12162.0,40.1606,40.1606,40.1296,40.1374,12162.0
2017-11-14 12:50:00,51.94,51.98,51.87,51.91,23068.0,40.1374,40.1683,40.0833,40.1142,23068.0
2017-11-14 12:55:00,51.91,51.91,51.85,51.88,14856.0,40.1142,40.1142,40.0678,40.091,14856.0
2017-11-14 13:00:00,51.88,51.92,51.86,51.89,16040.0,40.091,40.1219,40.0756,40.0987,16040.0
2017-11-14 13:05:00,51.89,51.93,51.87,51.91,13333.0,40.0987,40.1296,40.0833,40.1142,13333.0
2017-11-14 13:10:00,51.92,51.95,51.91,51.93,8066.0,40.1219,40.1451,40.1142,40.1296,8066.0
2017-11-14 13:15:00,51.95,51.95,51.87,51.88,12988.0,40.1451,40.1451,40.0833,40.091,12988.0
2017-11-14 13:20:00,51.89,51.93,51.88,51.91,10396.0,40.0987,40.1296,40.091,40.1142,10396.0
2017-11-14 13:25:00,51.9,51.92,51.89,51.91,9103.0,40.1065,40.1219,40.0987,40.1142,9103.0
2017-11-14 13:30:00,51.91,51.92,51.89,51.89,7372.0,40.1142,40.1219,40.0987,40.0987,7372.0
2017-11-14 13:35:00,51.89,51.9,51.86,51.87,16763.0,40.0987,40.1065,40.0756,40.0833,16763.0
2017-11-14 13:40:00,51.87,51.9,51.86,51.9,13310.0,40.0833,40.1065,40.0756,40.1065,13310.0
2017-11-14 13:45:00,51.9,51.91,51.86,51.87,11930.0,40.1065,40.1142,40.0756,40.0833,11930.0
2017-11-14 13:50:00,51.87,51.88,51.82,51.83,11096.0,40.0833,40.091,40.0446,40.0524,11096.0
2017-11-14 13:55:00,51.84,51.85,51.82,51.83,13787.0,40.0601,40.0678,40.0446,40.0524,13787.0
2017-11-14 14:00:00,51.84,51.85,51.81,51.84,18496.0,40.0601,40.0678,40.0369,40.0601,18496.0
2017-11-14 14:05:00,51.85,51.88,51.83,51.87,17861.0,40.0678,40.091,40.0524,40.0833,17861.0
2017-11-14 14:10:00,51.87,51.92,51.87,51.89,24252.0,40.0833,40.1219,40.0833,40.0987,24252.0
2017-11-14 14:15:00,51.9,51.92,51.86,51.88,20331.0,40.1065,40.1219,40.0756,40.091,20331.0
2017-11-14 14:20:00,51.87,51.9,51.87,51.89,10272.0,40.0833,40.1065,40.0833,40.0987,10272.0
2017-11-14 14:25:00,51.89,51.9,51.85,51.89,21657.0,40.0987,40.1065,40.0678,40.0987,21657.0
2017-11-14 14:30:00,51.89,51.9,51.83,51.85,24563.0,40.0987,40.1065,40.0524,40.0678,24563.0
2017-11-14 14:35:00,51.86,51.86,51.82,51.82,23016.0,40.0756,40.0756,40.0446,40.0446,23016.0
2017-11-14 14:40:00,51.83,51.84,51.81,51.81,28199.0,40.0524,40.0601,40.0369,40.0369,28199.0
2017-11-14 14:45:00,51.82,51.82,51.77,51.77,33835.0,40.0446,40.0446,40.006,40.006,33835.0
2017-11-14 14:50:00,51.8,51.84,51.78,51.82,23251.0,40.0292,40.0601,40.0137,40.0446,23251.0
2017-11-14 14:55:00,51.83,51.84,51.8,51.82,24210.0,40.0524,40.0601,40.0292,40.0446,24210.0
2017-11-14 15:00:00,51.82,51.88,51.81,51.87,32428.0,40.0446,40.091,40.0369,40.0833,32428.0
2017-11-14 15:05:00,51.87,51.9,51.86,51.87,31254.0,40.0833,40.1065,40.0756,40.0833,31254.0
2017-11-14 15:10:00,51.87,51.89,51.86,51.89,18875.0,40.0833,40.0987,40.0756,40.0987,18875.0
2017-11-14 15:15:00,51.88,51.89,51.86,51.88,19224.0,40.091,40.0987,40.0756,40.091,19224.0
2017-11-14 15:20:00,51.88,51.89,51.83,51.83,47176.0,40.091,40.0987,40.0524,40.0524,47176.0
2017-11-14 15:25:00,51.83,51.85,51.82,51.85,27925.0,40.0524,40.0678,40.0446,40.0678,27925.0
2017-11-14 15:30:00,51.84,51.87,51.83,51.87,32357.0,40.0601,40.0833,40.0524,40.0833,32357.0
2017-11-14 15:35:00,51.87,51.9,51.84,51.84,53439.0,40.0833,40.1065,40.0601,40.0601,53439.0
2017-11-14 15:40:00,51.83,51.84,51.8,51.84,67979.0,40.0524,40.0601,40.0292,40.0601,67979.0
2017-11-14 15:45:00,51.84,51.91,51.83,51.91,60057.0,40.0601,40.1142,40.0524,40.1142,60057.0
2017-11-14 15:50:00,51.91,51.97,51.9,51.95,68324.0,40.1142,40.1606,40.1065,40.1451,68324.0
2017-11-14 15:55:00,51.95,52.01,51.93,51.99,170388.0,40.1451,40.1915,40.1296,40.176,170388.0
2017-11-15 09:30:00,51.5,51.54,51.4,51.49,70424.0,39.7974,39.8283,39.7201,39.7896,70424.0
2017-11-15 09:35:00,51.5,51.58,51.38,51.53,47557.0,39.7974,39.8592,39.7046,39.8205,47557.0
2017-11-15 09:40:00,51.51,51.51,51.43,51.43,37697.0,39.8051,39.8051,39.7433,39.7433,37697.0
2017-11-15 09:45:00,51.43,51.52,51.3,51.46,114659.0,39.7433,39.8128,39.6428,39.7665,114659.0
2017-11-15 09:50:00,51.46,51.46,51.4,51.43,51646.0,39.7665,39.7665,39.7201,39.7433,51646.0
2017-11-15 09:55:00,51.43,51.45,51.35,51.36,41944.0,39.7433,39.7587,39.6814,39.6892,41944.0
2017-11-15 10:00:00,51.35,51.55,51.32,51.55,39663.0,39.6814,39.836,39.6583,39.836,39663.0
2017-11-15 10:05:00,51.54,51.75,51.54,51.74,19279.0,39.8283,39.9906,39.8283,39.9828,19279.0
2017-11-15 10:10:00,51.74,51.87,51.73,51.78,21845.0,39.9828,40.0833,39.9751,40.0137,21845.0
2017-11-15 10:15:00,51.8,51.81,51.72,51.79,15247.0,40.0292,40.0369,39.9674,40.0215,15247.0
2017-11-15 10:20:00,51.8,51.8,51.71,51.73,69698.0,40.0292,40.0292,39.9596,39.9751,69698.0
2017-11-15 10:25:00,51.74,51.78,51.62,51.62,46473.0,39.9828,40.0137,39.8901,39.8901,46473.0
2017-11-15 10:30:00,51.59,51.72,51.59,51.71,28383.0,39.8669,39.9674,39.8669,39.9596,28383.0
2017-11-15 10:35:00,51.7,51.81,51.69,51.79,44175.0,39.9519,40.0369,39.9442,40.0215,44175.0
2017-11-15 10:40:00,51.79,51.86,51.78,51.79,86959.0,40.0215,40.0756,40.0137,40.0215,86959.0
2017-11-15 10:45:00,51.8,51.83,51.74,51.77,64403.0,40.0292,40.0524,39.9828,40.006,64403.0
2017-11-15 10:50:00,51.77,51.78,51.71,51.71,48606.0,40.006,40.0137,39.9596,39.9596,48606.0
2017-11-15 10:55:00,51.71,51.91,51.71,51.9,21776.0,39.9596,40.1142,39.9596,40.1065,21776.0
2017-11-15 11:00:00,51.92,51.96,51.89,51.96,29270.0,40.1219,40.1528,40.0987,40.1528,29270.0
2017-11-15 11:05:00,51.96,52.01,51.94,52.01,20487.0,40.1528,40.1915,40.1374,40.1915,20487.0
2017-11-15 11:10:00,52.01,52.06,51.99,52.03,34030.0,40.1915,40.2301,40.176,40.2069,34030.0
2017-11-15 11:15:00,52.03,52.1,52.02,52.06,22364.0,40.2069,40.261,40.1992,40.2301,22364.0
2017-11-15 11:20:00,52.06,52.14,52.04,52.12,28702.0,40.2301,40.2919,40.2147,40.2765,28702.0
2017-11-15 11:25:00,52.12,52.19,52.11,52.12,23370.0,40.2765,40.3306,40.2687,40.2765,23370.0
2017-11-15 11:30:00,52.12,52.13,52.06,52.09,15993.0,40.2765,40.2842,40.2301,40.2533,15993.0
2017-11-15 11:35:00,52.09,52.1,52.06,52.08,14584.0,40.2533,40.261,40.2301,40.2456,14584.0
2017-11-15 11:40:00,52.07,52.11,52.05,52.05,11619.0,40.2378,40.2687,40.2224,40.2224,11619.0
2017-11-15 11:45:00,52.07,52.09,52.05,52.06,11570.0,40.2378,40.2533,40.2224,40.2301,11570.0
2017-11-15 11:50:00,52.05,52.09,52.05,52.08,16628.0,40.2224,40.2533,40.2224,40.2456,16628.0
2017-11-15 11:55:00,52.08,52.09,52.06,52.07,11091.0,40.2456,40.2533,40.2301,40.2378,11091.0
2017-11-15 12:00:00,52.07,52.07,51.96,51.97,21007.0,40.2378,40.2378,40.1528,40.1606,21007.0
2017-11-15 12:05:00,51.97,51.99,51.96,51.97,15856.0,40.1606,40.176,40.1528,40.1606,15856.0
2017-11-15 12:10:00,51.98,51.98,51.93,51.96,19118.0,40.1683,40.1683,40.1296,40.1528,19118.0
2017-11-15 12:15:00,51.96,52.0,51.95,51.99,10255.0,40.1528,40.1837,40.1451,40.176,10255.0
2017-11-15 12:20:00,51.99,52.0,51.96,51.98,10095.0,40.176,40.1837,40.1528,40.1683,10095.0
2017-11-15 12:25:00,51.98,52.0,51.97,51.98,11393.0,40.1683,40.1837,40.1606,40.1683,11393.0
2017-11-15 12:30:00,51.98,52.0,51.97,51.98,6510.0,40.1683,40.1837,40.1606,40.1683,6510.0
2017-11-15 12:35:00,51.99,52.0,51.97,51.98,15678.0,40.176,40.1837,40.1606,40.1683,15678.0
2017-11-15 12:40:00,51.97,51.99,51.96,51.99,10277.0,40.1606,40.176,40.1528,40.176,10277.0
2017-11-15 12:45:00,51.99,52.0,51.94,51.98,17132.0,40.176,40.1837,40.1374,40.1683,17132.0
2017-11-15 12:50:00,51.99,52.01,51.98,51.99,25321.0,40.176,40.1915,40.1683,40.176,25321.0
2017-11-15 12:55:00,51.99,52.01,51.98,52.0,10905.0,40.176,40.1915,40.1683,40.1837,10905.0
2017-11-15 13:00:00,51.99,52.04,51.98,52.02,16672.0,40.176,40.2147,40.1683,40.1992,16672.0
2017-11-15 13:05:00,52.03,52.03,51.97,51.97,14456.0,40.2069,40.2069,40.1606,40.1606,14456.0
2017-11-15 13:10:00,51.97,51.99,51.96,51.98,6195.0,40.1606,40.176,40.1528,40.1683,6195.0
2017-11-15 13:15:00,51.98,52.0,51.96,51.99,11472.0,40.1683,40.1837,40.1528,40.176,11472.0
2017-11-15 13:20:00,51.99,51.99,51.93,51.94,30225.0,40.176,40.176,40.1296,40.1374,30225.0
2017-11-15 13:25:00,51.93,51.95,51.91,51.93,15092.0,40.1296,40.1451,40.1142,40.1296,15092.0
2017-11-15 13:30:00,51.93,51.95,51.92,51.94,11648.0,40.1296,40.1451,40.1219,40.1374,11648.0
2017-11-15 13:35:00,51.94,51.95,51.93,51.93,23533.0,40.1374,40.1451,40.1296,40.1296,23533.0
2017-11-15 13:40:00,51.94,51.99,51.94,51.98,17042.0,40.1374,40.176,40.1374,40.1683,17042.0
2017-11-15 13:45:00,51.99,52.0,51.96,51.96,32200.0,40.176,40.1837,40.1528,40.1528,32200.0
2017-11-15 13:50:00,51.97,51.97,51.84,51.86,27068.0,40.1606,40.1606,40.0601,40.0756,27068.0
2017-11-15 13:55:00,51.85,51.86,51.79,51.79,18807.0,40.0678,40.0756,40.0215,40.0215,18807.0
2017-11-15 14:00:00,51.79,51.83,51.77,51.82,21278.0,40.0215,40.0524,40.006,40.0446,21278.0
2017-11-15 14:05:00,51.81,51.83,51.79,51.82,13327.0,40.0369,40.0524,40.0215,40.0446,13327.0
2017-11-15 14:10:00,51.82,51.82,51.78,51.8,15713.0,40.0446,40.0446,40.0137,40.0292,15713.0
2017-11-15 14:15:00,51.8,51.83,51.78,51.82,23965.0,40.0292,40.0524,40.0137,40.0446,23965.0
2017-11-15 14:20:00,51.83,51.87,51.82,51.84,17238.0,40.0524,40.0833,40.0446,40.0601,17238.0
2017-11-15 14:25:00,51.85,51.88,51.83,51.85,44593.0,40.0678,40.091,40.0524,40.0678,44593.0
2017-11-15 14:30:00,51.85,51.87,51.84,51.87,12714.0,40.0678,40.0833,40.0601,40.0833,12714.0
2017-11-15 14:35:00,51.87,51.87,51.83,51.85,24590.0,40.0833,40.0833,40.0524,40.0678,24590.0
2017-11-15 14:40:00,51.85,51.87,51.83,51.83,23542.0,40.0678,40.0833,40.0524,40.0524,23542.0
2017-11-15 14:45:00,51.83,51.86,51.8,51.82,38182.0,40.0524,40.0756,40.0292,40.0446,38182.0
2017-11-15 14:50:00,51.82,51.83,51.77,51.77,20287.0,40.0446,40.0524,40.006,40.006,20287.0
2017-11-15 14:55:00,51.77,51.77,51.72,51.76,17308.0,40.006,40.006,39.9674,39.9983,17308.0
2017-11-15 15:00:00,51.76,51.77,51.74,51.75,25751.0,39.9983,40.006,39.9828,39.9906,25751.0
2017-11-15 15:05:00,51.74,51.77,51.73,51.76,21484.0,39.9828,40.006,39.9751,39.9983,21484.0
2017-11-15 15:10:00,51.75,51.78,51.74,51.77,22864.0,39.9906,40.0137,39.9828,40.006,22864.0
2017-11-15 15:15:00,51.78,51.8,51.75,51.76,51811.0,40.0137,40.0292,39.9906,39.9983,51811.0
2017-11-15 15:20:00,51.76,51.77,51.67,51.68,49152.0,39.9983,40.006,39.9287,39.9365,49152.0
2017-11-15 15:25:00,51.68,51.69,51.64,51.67,34894.0,39.9365,39.9442,39.9055,39.9287,34894.0
2017-11-15 15:30:00,51.66,51.79,51.66,51.77,72140.0,39.921,40.0215,39.921,40.006,72140.0
2017-11-15 15:35:00,51.78,51.94,51.77,51.94,55821.0,40.0137,40.1374,40.006,40.1374,55821.0
2017-11-15 15:40:00,51.93,51.93,51.86,51.91,105486.0,40.1296,40.1296,40.0756,40.1142,105486.0
2017-11-15 15:45:00,51.91,51.95,51.88,51.91,93759.0,40.1142,40.1451,40.091,40.1142,93759.0
2017-11-15 15:50:00,51.9,51.91,51.85,51.89,100188.0,40.1065,40.1142,40.0678,40.0987,100188.0
2017-11-15 15:55:00,51.88,51.91,51.84,51.85,211198.0,40.091,40.1142,40.0601,40.0678,211198.0
2017-11-16 09:30:00,52.1,52.1,51.84,52.03,68483.0,40.261,40.261,40.0601,40.2069,68483.0
2017-11-16 09:35:00,52.05,52.12,51.87,51.9,26604.0,40.2224,40.2765,40.0833,40.1065,26604.0
2017-11-16 09:40:00,51.92,51.93,51.81,51.84,30138.0,40.1219,40.1296,40.0369,40.0601,30138.0
2017-11-16 09:45:00,51.84,51.84,51.74,51.8,40747.0,40.0601,40.0601,39.9828,40.0292,40747.0
2017-11-16 09:50:00,51.79,51.8,51.73,51.77,25131.0,40.0215,40.0292,39.9751,40.006,25131.0
2017-11-16 09:55:00,51.78,51.95,51.77,51.95,28490.0,40.0137,40.1451,40.006,40.1451,28490.0
2017-11-16 10:00:00,51.96,52.06,51.92,52.0,59229.0,40.1528,40.2301,40.1219,40.1837,59229.0
2017-11-16 10:05:00,52.01,52.06,51.98,51.98,29731.0,40.1915,40.2301,40.1683,40.1683,29731.0
2017-11-16 10:10:00,51.98,52.0,51.93,51.94,38572.0,40.1683,40.1837,40.1296,40.1374,38572.0
2017-11-16 10:15:00,51.94,52.11,51.93,52.08,22483.0,40.1374,40.2687,40.1296,40.2456,22483.0
2017-11-16 10:20:00,52.08,52.17,52.06,52.14,24585.0,40.2456,40.3151,40.2301,40.2919,24585.0
2017-11-16 10:25:00,52.14,52.16,52.1,52.11,15578.0,40.2919,40.3074,40.261,40.2687,15578.0
2017-11-16 10:30:00,52.12,52.16,52.11,52.11,16020.0,40.2765,40.3074,40.2687,40.2687,16020.0
2017-11-16 10:35:00,52.1,52.18,52.1,52.13,18010.0,40.261,40.3228,40.261,40.2842,18010.0
2017-11-16 10:40:00,52.13,52.2,52.11,52.12,72062.0,40.2842,40.3383,40.2687,40.2765,72062.0
2017-11-16 10:45:00,52.12,52.15,52.11,52.12,14348.0,40.2765,40.2997,40.2687,40.2765,14348.0
2017-11-16 10:50:00,52.14,52.18,52.1,52.11,21723.0,40.2919,40.3228,40.261,40.2687,21723.0
2017-11-16 10:55:00,52.12,52.14,52.05,52.05,26280.0,40.2765,40.2919,40.2224,40.2224,26280.0
2017-11-16 11:00:00,52.05,52.06,52.0,52.05,28519.0,40.2224,40.2301,40.1837,40.2224,28519.0
2017-11-16 11:05:00,52.05,52.09,52.0,52.02,18583.0,40.2224,40.2533,40.1837,40.1992,18583.0
2017-11-16 11:10:00,52.03,52.07,51.99,52.04,15158.0,40.2069,40.2378,40.176,40.2147,15158.0
2017-11-16 11:15:00,52.03,52.09,52.03,52.05,13572.0,40.2069,40.2533,40.2069,40.2224,13572.0
2017-11-16 11:20:00,52.04,52.04,51.93,51.95,21843.0,40.2147,40.2147,40.1296,40.1451,21843.0
2017-11-16 11:25:00,51.96,51.96,51.89,51.89,21324.0,40.1528,40.1528,40.0987,40.0987,21324.0
2017-11-16 11:30:00,51.88,51.89,51.81,51.83,16613.0,40.091,40.0987,40.0369,40.0524,16613.0
2017-11-16 11:35:00,51.84,51.86,51.78,51.78,27573.0,40.0601,40.0756,40.0137,40.0137,27573.0
2017-11-16 11:40:00,51.79,51.8,51.75,51.76,31788.0,40.0215,40.0292,39.9906,39.9983,31788.0
2017-11-16 11:45:00,51.77,51.78,51.72,51.76,46560.0,40.006,40.0137,39.9674,39.9983,46560.0
2017-11-16 11:50:00,51.77,51.79,51.75,51.79,52620.0,40.006,40.0215,39.9906,40.0215,52620.0
2017-11-16 11:55:00,51.79,51.82,51.77,51.82,17030.0,40.0215,40.0446,40.006,40.0446,17030.0
2017-11-16 12:00:00,51.82,51.84,51.8,51.83,18890.0,40.0446,40.0601,40.0292,40.0524,18890.0
2017-11-16 12:05:00,51.84,51.85,51.82,51.83,16676.0,40.0601,40.0678,40.0446,40.0524,16676.0
2017-11-16 12:10:00,51.84,51.85,51.79,51.8,29281.0,40.0601,40.0678,40.0215,40.0292,29281.0
2017-11-16 12:15:00,51.8,51.81,51.76,51.79,25613.0,40.0292,40.0369,39.9983,40.0215,25613.0
2017-11-16 12:20:00,51.79,51.82,51.76,51.78,23886.0,40.0215,40.0446,39.9983,40.0137,23886.0
2017-11-16 12:25:00,51.79,51.83,51.77,51.82,32825.0,40.0215,40.0524,40.006,40.0446,32825.0
2017-11-16 12:30:00,51.83,51.84,51.81,51.82,13078.0,40.0524,40.0601,40.0369,40.0446,13078.0
2017-11-16 12:35:00,51.82,51.83,51.81,51.81,16314.0,40.0446,40.0524,40.0369,40.0369,16314.0
2017-11-16 12:40:00,51.81,51.81,51.72,51.77,21977.0,40.0369,40.0369,39.9674,40.006,21977.0
2017-11-16 12:45:00,51.77,51.79,51.76,51.77,17762.0,40.006,40.0215,39.9983,40.006,17762.0
2017-11-16 12:50:00,51.77,51.78,51.76,51.77,20326.0,40.006,40.0137,39.9983,40.006,20326.0
2017-11-16 12:55:00,51.77,51.77,51.73,51.76,16119.0,40.006,40.006,39.9751,39.9983,16119.0
2017-11-16 13:00:00,51.76,51.8,51.75,51.79,23067.0,39.9983,40.0292,39.9906,40.0215,23067.0
2017-11-16 13:05:00,51.79,51.8,51.75,51.77,27575.0,40.0215,40.0292,39.9906,40.006,27575.0
2017-11-16 13:10:00,51.78,51.78,51.73,51.73,17423.0,40.0137,40.0137,39.9751,39.9751,17423.0
2017-11-16 13:15:00,51.72,51.77,51.71,51.74,14587.0,39.9674,40.006,39.9596,39.9828,14587.0
2017-11-16 13:20:00,51.75,51.75,51.68,51.69,33388.0,39.9906,39.9906,39.9365,39.9442,33388.0
2017-11-16 13:25:00,51.69,51.69,51.65,51.65,44101.0,39.9442,39.9442,39.9133,39.9133,44101.0
2017-11-16 13:30:00,51.66,51.67,51.62,51.65,43987.0,39.921,39.9287,39.8901,39.9133,43987.0
2017-11-16 13:35:00,51.65,51.66,51.63,51.63,20708.0,39.9133,39.921,39.8978,39.8978,20708.0
2017-11-16 13:40:00,51.63,51.63,51.59,51.62,26845.0,39.8978,39.8978,39.8669,39.8901,26845.0
2017-11-16 13:45:00,51.63,51.64,51.61,51.63,42090.0,39.8978,39.9055,39.8824,39.8978,42090.0
2017-11-16 13:50:00,51.63,51.66,51.56,51.58,53744.0,39.8978,39.921,39.8437,39.8592,53744.0
2017-11-16 13:55:00,51.57,51.62,51.56,51.57,100225.0,39.8515,39.8901,39.8437,39.8515,100225.0
2017-11-16 14:00:00,51.57,51.59,51.54,51.57,47224.0,39.8515,39.8669,39.8283,39.8515,47224.0
2017-11-16 14:05:00,51.58,51.58,51.54,51.56,33402.0,39.8592,39.8592,39.8283,39.8437,33402.0
2017-11-16 14:10:00,51.56,51.64,51.56,51.64,21850.0,39.8437,39.9055,39.8437,39.9055,21850.0
2017-11-16 14:15:00,51.65,51.67,51.55,51.57,48574.0,39.9133,39.9287,39.836,39.8515,48574.0
2017-11-16 14:20:00,51.58,51.61,51.57,51.6,15338.0,39.8592,39.8824,39.8515,39.8746,15338.0
2017-11-16 14:25:00,51.61,51.61,51.56,51.57,31311.0,39.8824,39.8824,39.8437,39.8515,31311.0
2017-11-16 14:30:00,51.58,51.61,51.55,51.59,28104.0,39.8592,39.8824,39.836,39.8669,28104.0
2017-11-16 14:35:00,51.59,51.6,51.53,51.58,65017.0,39.8669,39.8746,39.8205,39.8592,65017.0
2017-11-16 14:40:00,51.57,51.58,51.55,51.55,25005.0,39.8515,39.8592,39.836,39.836,25005.0
2017-11-16 14:45:00,51.55,51.58,51.54,51.57,30300.0,39.836,39.8592,39.8283,39.8515,30300.0
2017-11-16 14:50:00,51.56,51.57,51.54,51.56,21083.0,39.8437,39.8515,39.8283,39.8437,21083.0
2017-11-16 14:55:00,51.57,51.6,51.56,51.59,24529.0,39.8515,39.8746,39.8437,39.8669,24529.0
2017-11-16 15:00:00,51.59,51.59,51.52,51.52,19423.0,39.8669,39.8669,39.8128,39.8128,19423.0
2017-11-16 15:05:00,51.53,51.54,51.53,51.54,31009.0,39.8205,39.8283,39.8205,39.8283,31009.0
2017-11-16 15:10:00,51.54,51.54,51.48,51.52,35560.0,39.8283,39.8283,39.7819,39.8128,35560.0
2017-11-16 15:15:00,51.52,51.55,51.5,51.52,30213.0,39.8128,39.836,39.7974,39.8128,30213.0
2017-11-16 15:20:00,51.52,51.55,51.51,51.55,48677.0,39.8128,39.836,39.8051,39.836,48677.0
2017-11-16 15:25:00,51.54,51.55,51.5,51.52,36567.0,39.8283,39.836,39.7974,39.8128,36567.0
2017-11-16 15:30:00,51.53,51.54,51.51,51.53,27039.0,39.8205,39.8283,39.8051,39.8205,27039.0
2017-11-16 15:35:00,51.53,51.53,51.47,51.51,83109.0,39.8205,39.8205,39.7742,39.8051,83109.0
2017-11-16 15:40:00,51.51,51.53,51.46,51.48,89941.0,39.8051,39.8205,39.7665,39.7819,89941.0
2017-11-16 15:45:00,51.48,51.5,51.46,51.49,64171.0,39.7819,39.7974,39.7665,39.7896,64171.0
2017-11-16 15:50:00,51.5,51.52,51.45,51.52,122230.0,39.7974,39.8128,39.7587,39.8128,122230.0
2017-11-16 15:55:00,51.52,51.55,51.5,51.54,210843.0,39.8128,39.836,39.7974,39.8283,210843.0
2017-11-17 09:30:00,51.3,51.32,51.16,51.26,168502.0,39.6428,39.6583,39.5346,39.6119,168502.0
2017-11-17 09:35:00,51.26,51.54,51.25,51.49,20914.0,39.6119,39.8283,39.6042,39.7896,20914.0
2017-11-17 09:40:00,51.48,51.52,51.42,51.44,12336.0,39.7819,39.8128,39.7355,39.751,12336.0
2017-11-17 09:45:00,51.45,51.47,51.37,51.46,26633.0,39.7587,39.7742,39.6969,39.7665,26633.0
2017-11-17 09:50:00,51.46,51.48,51.44,51.48,27578.0,39.7665,39.7819,39.751,39.7819,27578.0
2017-11-17 09:55:00,51.48,51.6,51.47,51.58,42930.0,39.7819,39.8746,39.7742,39.8592,42930.0
2017-11-17 10:00:00,51.58,51.6,51.46,51.49,23917.0,39.8592,39.8746,39.7665,39.7896,23917.0
2017-11-17 10:05:00,51.51,51.61,51.5,51.57,28362.0,39.8051,39.8824,39.7974,39.8515,28362.0
2017-11-17 10:10:00,51.57,51.58,51.51,51.55,30265.0,39.8515,39.8592,39.8051,39.836,30265.0
2017-11-17 10:15:00,51.55,51.58,51.51,51.57,24443.0,39.836,39.8592,39.8051,39.8515,24443.0
2017-11-17 10:20:00,51.57,51.67,51.56,51.63,30221.0,39.8515,39.9287,39.8437,39.8978,30221.0
2017-11-17 10:25:00,51.63,51.73,51.58,51.73,43990.0,39.8978,39.9751,39.8592,39.9751,43990.0
2017-11-17 10:30:00,51.72,51.78,51.7,51.76,12364.0,39.9674,40.0137,39.9519,39.9983,12364.0
2017-11-17 10:35:00,51.76,51.82,51.74,51.79,25645.0,39.9983,40.0446,39.9828,40.0215,25645.0
2017-11-17 10:40:00,51.79,51.85,51.77,51.84,13070.0,40.0215,40.0678,40.006,40.0601,13070.0
2017-11-17 10:45:00,51.83,51.86,51.81,51.86,11391.0,40.0524,40.0756,40.0369,40.0756,11391.0
2017-11-17 10:50:00,51.86,51.92,51.82,51.83,35752.0,40.0756,40.1219,40.0446,40.0524,35752.0
2017-11-17 10:55:00,51.82,51.86,51.76,51.77,15749.0,40.0446,40.0756,39.9983,40.006,15749.0
2017-11-17 11:00:00,51.76,51.79,51.73,51.78,22688.0,39.9983,40.0215,39.9751,40.0137,22688.0
2017-11-17 11:05:00,51.77,51.82,51.74,51.8,20985.0,40.006,40.0446,39.9828,40.0292,20985.0
2017-11-17 11:10:00,51.82,51.82,51.77,51.8,11936.0,40.0446,40.0446,40.006,40.0292,11936.0
2017-11-17 11:15:00,51.8,51.81,51.78,51.79,24855.0,40.0292,40.0369,40.0137,40.0215,24855.0
2017-11-17 11:20:00,51.79,51.81,51.76,51.81,14016.0,40.0215,40.0369,39.9983,40.0369,14016.0
2017-11-17 11:25:00,51.8,51.82,51.8,51.82,5000.0,40.0292,40.0446,40.0292,40.0446,5000.0
2017-11-17 11:30:00,51.82,51.84,51.79,51.82,35660.0,40.0446,40.0601,40.0215,40.0446,35660.0
2017-11-17 11:35:00,51.83,51.83,51.78,51.8,9296.0,40.0524,40.0524,40.0137,40.0292,9296.0
2017-11-17 11:40:00,51.8,51.81,51.77,51.81,12005.0,40.0292,40.0369,40.006,40.0369,12005.0
2017-11-17 11:45:00,51.8,51.84,51.8,51.82,33926.0,40.0292,40.0601,40.0292,40.0446,33926.0
2017-11-17 11:50:00,51.84,51.85,51.82,51.85,12833.0,40.0601,40.0678,40.0446,40.0678,12833.0
2017-11-17 11:55:00,51.85,51.86,51.82,51.83,11669.0,40.0678,40.0756,40.0446,40.0524,11669.0
2017-11-17 12:00:00,51.83,51.83,51.78,51.78,7543.0,40.0524,40.0524,40.0137,40.0137,7543.0
2017-11-17 12:05:00,51.78,51.83,51.78,51.82,8734.0,40.0137,40.0524,40.0137,40.0446,8734.0
2017-11-17 12:10:00,51.83,51.83,51.78,51.78,6519.0,40.0524,40.0524,40.0137,40.0137,6519.0
2017-11-17 12:15:00,51.79,51.79,51.76,51.77,11190.0,40.0215,40.0215,39.9983,40.006,11190.0
2017-11-17 12:20:00,51.78,51.79,51.76,51.77,6460.0,40.0137,40.0215,39.9983,40.006,6460.0
2017-11-17 12:25:00,51.77,51.8,51.76,51.79,7618.0,40.006,40.0292,39.9983,40.0215,7618.0
2017-11-17 12:30:00,51.79,51.8,51.78,51.79,10825.0,40.0215,40.0292,40.0137,40.0215,10825.0
2017-11-17 12:35:00,51.8,51.85,51.79,51.85,13957.0,40.0292,40.0678,40.0215,40.0678,13957.0
2017-11-17 12:40:00,51.86,51.86,51.82,51.84,10191.0,40.0756,40.0756,40.0446,40.0601,10191.0
2017-11-17 12:45:00,51.85,51.85,51.8,51.8,27725.0,40.0678,40.0678,40.0292,40.0292,27725.0
2017-11-17 12:50:00,51.8,51.81,51.78,51.8,20268.0,40.0292,40.0369,40.0137,40.0292,20268.0
2017-11-17 12:55:00,51.8,51.82,51.79,51.81,20811.0,40.0292,40.0446,40.0215,40.0369,20811.0
2017-11-17 13:00:00,51.81,51.81,51.76,51.8,11466.0,40.0369,40.0369,39.9983,40.0292,11466.0
2017-11-17 13:05:00,51.8,51.81,51.75,51.76,9787.0,40.0292,40.0369,39.9906,39.9983,9787.0
2017-11-17 13:10:00,51.76,51.78,51.75,51.78,9916.0,39.9983,40.0137,39.9906,40.0137,9916.0
2017-11-17 13:15:00,51.78,51.78,51.74,51.74,10768.0,40.0137,40.0137,39.9828,39.9828,10768.0
2017-11-17 13:20:00,51.74,51.74,51.72,51.73,5959.0,39.9828,39.9828,39.9674,39.9751,5959.0
2017-11-17 13:25:00,51.73,51.76,51.71,51.76,8304.0,39.9751,39.9983,39.9596,39.9983,8304.0
2017-11-17 13:30:00,51.75,51.77,51.73,51.76,10189.0,39.9906,40.006,39.9751,39.9983,10189.0
2017-11-17 13:35:00,51.76,51.78,51.75,51.78,11100.0,39.9983,40.0137,39.9906,40.0137,11100.0
2017-11-17 13:40:00,51.78,51.78,51.76,51.78,6110.0,40.0137,40.0137,39.9983,40.0137,6110.0
2017-11-17 13:45:00,51.78,51.8,51.77,51.79,15776.0,40.0137,40.0292,40.006,40.0215,15776.0
2017-11-17 13:50:00,51.79,51.8,51.75,51.76,5833.0,40.0215,40.0292,39.9906,39.9983,5833.0
2017-11-17 13:55:00,51.76,51.76,51.72,51.74,24291.0,39.9983,39.9983,39.9674,39.9828,24291.0
2017-11-17 14:00:00,51.73,51.75,51.72,51.74,18475.0,39.9751,39.9906,39.9674,39.9828,18475.0
2017-11-17 14:05:00,51.75,51.78,51.74,51.78,7831.0,39.9906,40.0137,39.9828,40.0137,7831.0
2017-11-17 14:10:00,51.78,51.81,51.77,51.8,12046.0,40.0137,40.0369,40.006,40.0292,12046.0
2017-11-17 14:15:00,51.8,51.8,51.78,51.79,4896.0,40.0292,40.0292,40.0137,40.0215,4896.0
2017-11-17 14:20:00,51.8,51.82,51.79,51.82,10086.0,40.0292,40.0446,40.0215,40.0446,10086.0
2017-11-17 14:25:00,51.81,51.84,51.8,51.82,8387.0,40.0369,40.0601,40.0292,40.0446,8387.0
2017-11-17 14:30:00,51.82,51.83,51.8,51.8,9179.0,40.0446,40.0524,40.0292,40.0292,9179.0
2017-11-17 14:35:00,51.8,51.81,51.77,51.78,10431.0,40.0292,40.0369,40.006,40.0137,10431.0
2017-11-17 14:40:00,51.78,51.78,51.75,51.76,11404.0,40.0137,40.0137,39.9906,39.9983,11404.0
2017-11-17 14:45:00,51.76,51.76,51.73,51.76,9515.0,39.9983,39.9983,39.9751,39.9983,9515.0
2017-11-17 14:50:00,51.75,51.77,51.74,51.77,8453.0,39.9906,40.006,39.9828,40.006,8453.0
2017-11-17 14:55:00,51.77,51.79,51.76,51.79,11831.0,40.006,40.0215,39.9983,40.0215,11831.0
2017-11-17 15:00:00,51.79,51.79,51.68,51.68,41890.0,40.0215,40.0215,39.9365,39.9365,41890.0
2017-11-17 15:05:00,51.69,51.71,51.67,51.69,36390.0,39.9442,39.9596,39.9287,39.9442,36390.0
2017-11-17 15:10:00,51.7,51.7,51.67,51.68,13660.0,39.9519,39.9519,39.9287,39.9365,13660.0
2017-11-17 15:15:00,51.68,51.69,51.62,51.66,17973.0,39.9365,39.9442,39.8901,39.921,17973.0
2017-11-17 15:20:00,51.66,51.67,51.64,51.65,12887.0,39.921,39.9287,39.9055,39.9133,12887.0
2017-11-17 15:25:00,51.65,51.65,51.61,51.63,20453.0,39.9133,39.9133,39.8824,39.8978,20453.0
2017-11-17 15:30:00,51.63,51.66,51.62,51.65,22084.0,39.8978,39.921,39.8901,39.9133,22084.0
2017-11-17 15:35:00,51.65,51.68,51.64,51.68,24026.0,39.9133,39.9365,39.9055,39.9365,24026.0
2017-11-17 15:40:00,51.68,51.7,51.63,51.64,36709.0,39.9365,39.9519,39.8978,39.9055,36709.0
2017-11-17 15:45:00,51.63,51.64,51.59,51.62,42381.0,39.8978,39.9055,39.8669,39.8901,42381.0
2017-11-17 15:50:00,51.62,51.66,51.62,51.65,44219.0,39.8901,39.921,39.8901,39.9133,44219.0
2017-11-17 15:55:00,51.65,51.68,51.62,51.64,136378.0,39.9133,39.9365,39.8901,39.9055,136378.0
2017-11-20 09:30:00,51.74,51.74,51.51,51.63,39657.0,39.9828,39.9828,39.8051,39.8978,39657.0
2017-11-20 09:35:00,51.64,51.71,51.6,51.68,10016.0,39.9055,39.9596,39.8746,39.9365,10016.0
2017-11-20 09:40:00,51.67,51.71,51.57,51.63,16239.0,39.9287,39.9596,39.8515,39.8978,16239.0
2017-11-20 09:45:00,51.63,51.66,51.61,51.61,19226.0,39.8978,39.921,39.8824,39.8824,19226.0
2017-11-20 09:50:00,51.62,51.65,51.51,51.51,33869.0,39.8901,39.9133,39.8051,39.8051,33869.0
2017-11-20 09:55:00,51.5,51.63,51.5,51.62,23843.0,39.7974,39.8978,39.7974,39.8901,23843.0
2017-11-20 10:00:00,51.62,51.68,51.58,51.58,32570.0,39.8901,39.9365,39.8592,39.8592,32570.0
2017-11-20 10:05:00,51.58,51.63,51.55,51.6,17410.0,39.8592,39.8978,39.836,39.8746,17410.0
2017-11-20 10:10:00,51.59,51.61,51.54,51.56,16216.0,39.8669,39.8824,39.8283,39.8437,16216.0
2017-11-20 10:15:00,51.58,51.63,51.57,51.62,142222.0,39.8592,39.8978,39.8515,39.8901,142222.0
2017-11-20 10:20:00,51.62,51.72,51.61,51.67,41194.0,39.8901,39.9674,39.8824,39.9287,41194.0
2017-11-20 10:25:00,51.67,51.73,51.66,51.71,24010.0,39.9287,39.9751,39.921,39.9596,24010.0
2017-11-20 10:30:00,51.7,51.73,51.7,51.71,22815.0,39.9519,39.9751,39.9519,39.9596,22815.0
2017-11-20 10:35:00,51.71,51.71,51.66,51.66,54685.0,39.9596,39.9596,39.921,39.921,54685.0
2017-11-20 10:40:00,51.66,51.76,51.66,51.76,22267.0,39.921,39.9983,39.921,39.9983,22267.0
2017-11-20 10:45:00,51.76,51.8,51.76,51.79,21905.0,39.9983,40.0292,39.9983,40.0215,21905.0
2017-11-20 10:50:00,51.79,51.86,51.79,51.85,23446.0,40.0215,40.0756,40.0215,40.0678,23446.0
2017-11-20 10:55:00,51.85,51.85,51.81,51.82,13814.0,40.0678,40.0678,40.0369,40.0446,13814.0
2017-11-20 11:00:00,51.82,51.84,51.77,51.84,18871.0,40.0446,40.0601,40.006,40.0601,18871.0
2017-11-20 11:05:00,51.83,51.84,51.78,51.8,19280.0,40.0524,40.0601,40.0137,40.0292,19280.0
2017-11-20 11:10:00,51.81,51.84,51.8,51.83,65035.0,40.0369,40.0601,40.0292,40.0524,65035.0
2017-11-20 11:15:00,51.83,51.85,51.77,51.8,46397.0,40.0524,40.0678,40.006,40.0292,46397.0
2017-11-20 11:20:00,51.8,51.81,51.77,51.78,18869.0,40.0292,40.0369,40.006,40.0137,18869.0
2017-11-20 11:25:00,51.77,51.8,51.76,51.79,15596.0,40.006,40.0292,39.9983,40.0215,15596.0
2017-11-20 11:30:00,51.79,51.8,51.77,51.79,17480.0,40.0215,40.0292,40.006,40.0215,17480.0
2017-11-20 11:35:00,51.79,51.79,51.76,51.79,11577.0,40.0215,40.0215,39.9983,40.0215,11577.0
2017-11-20 11:40:00,51.78,51.81,51.78,51.8,27788.0,40.0137,40.0369,40.0137,40.0292,27788.0
2017-11-20 11:45:00,51.8,51.81,51.77,51.78,66121.0,40.0292,40.0369,40.006,40.0137,66121.0
2017-11-20 11:50:00,51.79,51.8,51.75,51.79,32567.0,40.0215,40.0292,39.9906,40.0215,32567.0
2017-11-20 11:55:00,51.79,51.79,51.76,51.78,14880.0,40.0215,40.0215,39.9983,40.0137,14880.0
2017-11-20 12:00:00,51.78,51.79,51.73,51.73,122877.0,40.0137,40.0215,39.9751,39.9751,122877.0
2017-11-20 12:05:00,51.73,51.75,51.72,51.72,12412.0,39.9751,39.9906,39.9674,39.9674,12412.0
2017-11-20 12:10:00,51.71,51.73,51.68,51.73,8547.0,39.9596,39.9751,39.9365,39.9751,8547.0
2017-11-20 12:15:00,51.73,51.74,51.67,51.72,18438.0,39.9751,39.9828,39.9287,39.9674,18438.0
2017-11-20 12:20:00,51.72,51.72,51.68,51.71,19655.0,39.9674,39.9674,39.9365,39.9596,19655.0
2017-11-20 12:25:00,51.71,51.75,51.71,51.71,13291.0,39.9596,39.9906,39.9596,39.9596,13291.0
2017-11-20 12:30:00,51.72,51.75,51.71,51.75,11862.0,39.9674,39.9906,39.9596,39.9906,11862.0
2017-11-20 12:35:00,51.75,51.8,51.75,51.8,20125.0,39.9906,40.0292,39.9906,40.0292,20125.0
2017-11-20 12:40:00,51.8,51.81,51.77,51.77,15600.0,40.0292,40.0369,40.006,40.006,15600.0
2017-11-20 12:45:00,51.78,51.81,51.75,51.81,35125.0,40.0137,40.0369,39.9906,40.0369,35125.0
2017-11-20 12:50:00,51.81,51.84,51.81,51.83,11903.0,40.0369,40.0601,40.0369,40.0524,11903.0
2017-11-20 12:55:00,51.82,51.82,51.78,51.79,10107.0,40.0446,40.0446,40.0137,40.0215,10107.0
2017-11-20 13:00:00,51.78,51.8,51.77,51.79,25839.0,40.0137,40.0292,40.006,40.0215,25839.0
2017-11-20 13:05:00,51.79,51.81,51.78,51.78,28234.0,40.0215,40.0369,40.0137,40.0137,28234.0
2017-11-20 13:10:00,51.79,51.81,51.78,51.79,17923.0,40.0215,40.0369,40.0137,40.0215,17923.0
2017-11-20 13:15:00,51.79,51.81,51.76,51.81,19266.0,40.0215,40.0369,39.9983,40.0369,19266.0
2017-11-20 13:20:00,51.81,51.82,51.77,51.8,19739.0,40.0369,40.0446,40.006,40.0292,19739.0
2017-11-20 13:25:00,51.8,51.82,51.78,51.82,22915.0,40.0292,40.0446,40.0137,40.0446,22915.0
2017-11-20 13:30:00,51.82,51.82,51.78,51.81,12555.0,40.0446,40.0446,40.0137,40.0369,12555.0
2017-11-20 13:35:00,51.8,51.82,51.79,51.82,14322.0,40.0292,40.0446,40.0215,40.0446,14322.0
2017-11-20 13:40:00,51.82,51.82,51.8,51.81,11976.0,40.0446,40.0446,40.0292,40.0369,11976.0
2017-11-20 13:45:00,51.8,51.85,51.8,51.84,21299.0,40.0292,40.0678,40.0292,40.0601,21299.0
2017-11-20 13:50:00,51.83,51.88,51.83,51.86,33904.0,40.0524,40.091,40.0524,40.0756,33904.0
2017-11-20 13:55:00,51.87,51.9,51.86,51.9,30440.0,40.0833,40.1065,40.0756,40.1065,30440.0
2017-11-20 14:00:00,51.9,51.9,51.83,51.83,23984.0,40.1065,40.1065,40.0524,40.0524,23984.0
2017-11-20 14:05:00,51.84,51.88,51.82,51.88,14431.0,40.0601,40.091,40.0446,40.091,14431.0
2017-11-20 14:10:00,51.87,51.89,51.85,51.86,36798.0,40.0833,40.0987,40.0678,40.0756,36798.0
2017-11-20 14:15:00,51.86,51.89,51.85,51.88,17179.0,40.0756,40.0987,40.0678,40.091,17179.0
2017-11-20 14:20:00,51.89,51.89,51.84,51.87,22534.0,40.0987,40.0987,40.0601,40.0833,22534.0
2017-11-20 14:25:00,51.87,51.88,51.82,51.83,222925.0,40.0833,40.091,40.0446,40.0524,222925.0
2017-11-20 14:30:00,51.83,51.86,51.82,51.85,15225.0,40.0524,40.0756,40.0446,40.0678,15225.0
2017-11-20 14:35:00,51.85,51.88,51.85,51.87,21611.0,40.0678,40.091,40.0678,40.0833,21611.0
2017-11-20 14:40:00,51.87,51.9,51.86,51.88,16195.0,40.0833,40.1065,40.0756,40.091,16195.0
2017-11-20 14:45:00,51.89,51.89,51.87,51.87,9860.0,40.0987,40.0987,40.0833,40.0833,9860.0
2017-11-20 14:50:00,51.87,51.91,51.87,51.91,12050.0,40.0833,40.1142,40.0833,40.1142,12050.0
2017-11-20 14:55:00,51.91,51.92,51.86,51.9,93252.0,40.1142,40.1219,40.0756,40.1065,93252.0
2017-11-20 15:00:00,51.9,51.9,51.83,51.89,103245.0,40.1065,40.1065,40.0524,40.0987,103245.0
2017-11-20 15:05:00,51.88,51.91,51.88,51.91,36641.0,40.091,40.1142,40.091,40.1142,36641.0
2017-11-20 15:10:00,51.9,51.92,51.88,51.88,32405.0,40.1065,40.1219,40.091,40.091,32405.0
2017-11-20 15:15:00,51.87,51.91,51.87,51.9,42337.0,40.0833,40.1142,40.0833,40.1065,42337.0
2017-11-20 15:20:00,51.9,51.92,51.89,51.91,38447.0,40.1065,40.1219,40.0987,40.1142,38447.0
2017-11-20 15:25:00,51.92,51.94,51.89,51.93,44938.0,40.1219,40.1374,40.0987,40.1296,44938.0
2017-11-20 15:30:00,51.94,51.96,51.93,51.95,87377.0,40.1374,40.1528,40.1296,40.1451,87377.0
2017-11-20 15:35:00,51.94,51.97,51.88,51.91,77922.0,40.1374,40.1606,40.091,40.1142,77922.0
2017-11-20 15:40:00,51.9,51.91,51.89,51.91,39068.0,40.1065,40.1142,40.0987,40.1142,39068.0
2017-11-20 15:45:00,51.9,51.92,51.88,51.92,92191.0,40.1065,40.1219,40.091,40.1219,92191.0
2017-11-20 15:50:00,51.91,51.96,51.91,51.95,134945.0,40.1142,40.1528,40.1142,40.1451,134945.0
2017-11-20 15:55:00,51.94,51.99,51.94,51.97,249110.0,40.1374,40.176,40.1374,40.1606,249110.0
2017-11-21 09:30:00,52.04,52.04,51.84,51.87,68266.0,40.2147,40.2147,40.0601,40.0833,68266.0
2017-11-21 09:35:00,51.86,51.96,51.86,51.91,18664.0,40.0756,40.1528,40.0756,40.1142,18664.0
2017-11-21 09:40:00,51.92,51.98,51.89,51.98,33036.0,40.1219,40.1683,40.0987,40.1683,33036.0
2017-11-21 09:45:00,51.98,52.01,51.92,51.97,34276.0,40.1683,40.1915,40.1219,40.1606,34276.0
2017-11-21 09:50:00,51.96,52.02,51.88,51.92,17450.0,40.1528,40.1992,40.091,40.1219,17450.0
2017-11-21 09:55:00,51.92,51.92,51.85,51.85,18469.0,40.1219,40.1219,40.0678,40.0678,18469.0
2017-11-21 10:00:00,51.86,51.86,51.8,51.84,16023.0,40.0756,40.0756,40.0292,40.0601,16023.0
2017-11-21 10:05:00,51.85,51.88,51.83,51.85,14950.0,40.0678,40.091,40.0524,40.0678,14950.0
2017-11-21 10:10:00,51.85,51.89,51.81,51.88,14934.0,40.0678,40.0987,40.0369,40.091,14934.0
2017-11-21 10:15:00,51.88,51.92,51.87,51.91,15139.0,40.091,40.1219,40.0833,40.1142,15139.0
2017-11-21 10:20:00,51.91,51.94,51.87,51.88,10666.0,40.1142,40.1374,40.0833,40.091,10666.0
2017-11-21 10:25:00,51.88,51.94,51.86,51.94,14759.0,40.091,40.1374,40.0756,40.1374,14759.0
2017-11-21 10:30:00,51.94,51.94,51.88,51.91,34641.0,40.1374,40.1374,40.091,40.1142,34641.0
2017-11-21 10:35:00,51.91,51.92,51.84,51.87,31794.0,40.1142,40.1219,40.0601,40.0833,31794.0
2017-11-21 10:40:00,51.86,51.9,51.83,51.9,83321.0,40.0756,40.1065,40.0524,40.1065,83321.0
2017-11-21 10:45:00,51.9,51.91,51.82,51.87,25505.0,40.1065,40.1142,40.0446,40.0833,25505.0
2017-11-21 10:50:00,51.86,51.87,51.82,51.84,32197.0,40.0756,40.0833,40.0446,40.0601,32197.0
2017-11-21 10:55:00,51.83,51.83,51.8,51.8,19210.0,40.0524,40.0524,40.0292,40.0292,19210.0
2017-11-21 11:00:00,51.8,51.82,51.77,51.77,16180.0,40.0292,40.0446,40.006,40.006,16180.0
2017-11-21 11:05:00,51.78,51.85,51.77,51.85,46154.0,40.0137,40.0678,40.006,40.0678,46154.0
2017-11-21 11:10:00,51.85,51.86,51.77,51.78,80833.0,40.0678,40.0756,40.006,40.0137,80833.0
2017-11-21 11:15:00,51.77,51.77,51.72,51.73,17159.0,40.006,40.006,39.9674,39.9751,17159.0
2017-11-21 11:20:00,51.74,51.76,51.67,51.68,25040.0,39.9828,39.9983,39.9287,39.9365,25040.0
2017-11-21 11:25:00,51.67,51.73,51.64,51.72,60615.0,39.9287,39.9751,39.9055,39.9674,60615.0
2017-11-21 11:30:00,51.71,51.77,51.7,51.75,21010.0,39.9596,40.006,39.9519,39.9906,21010.0
2017-11-21 11:35:00,51.75,51.77,51.73,51.77,38537.0,39.9906,40.006,39.9751,40.006,38537.0
2017-11-21 11:40:00,51.78,51.8,51.75,51.79,15723.0,40.0137,40.0292,39.9906,40.0215,15723.0
2017-11-21 11:45:00,51.79,51.82,51.78,51.8,21119.0,40.0215,40.0446,40.0137,40.0292,21119.0
2017-11-21 11:50:00,51.81,51.84,51.78,51.79,69780.0,40.0369,40.0601,40.0137,40.0215,69780.0
2017-11-21 11:55:00,51.79,51.79,51.75,51.76,11701.0,40.0215,40.0215,39.9906,39.9983,11701.0
2017-11-21 12:00:00,51.76,51.77,51.75,51.77,8522.0,39.9983,40.006,39.9906,40.006,8522.0
2017-11-21 12:05:00,51.76,51.82,51.76,51.79,13193.0,39.9983,40.0446,39.9983,40.0215,13193.0
2017-11-21 12:10:00,51.79,51.84,51.78,51.81,16390.0,40.0215,40.0601,40.0137,40.0369,16390.0
2017-11-21 12:15:00,51.82,51.82,51.79,51.81,12562.0,40.0446,40.0446,40.0215,40.0369,12562.0
2017-11-21 12:20:00,51.8,51.8,51.76,51.77,11648.0,40.0292,40.0292,39.9983,40.006,11648.0
2017-11-21 12:25:00,51.76,51.8,51.75,51.78,8185.0,39.9983,40.0292,39.9906,40.0137,8185.0
2017-11-21 12:30:00,51.78,51.81,51.77,51.8,8664.0,40.0137,40.0369,40.006,40.0292,8664.0
2017-11-21 12:35:00,51.81,51.83,51.8,51.83,11233.0,40.0369,40.0524,40.0292,40.0524,11233.0
2017-11-21 12:40:00,51.83,51.83,51.79,51.83,9914.0,40.0524,40.0524,40.0215,40.0524,9914.0
2017-11-21 12:45:00,51.83,51.85,51.81,51.85,15308.0,40.0524,40.0678,40.0369,40.0678,15308.0
2017-11-21 12:50:00,51.84,51.86,51.78,51.79,106049.0,40.0601,40.0756,40.0137,40.0215,106049.0
2017-11-21 12:55:00,51.79,51.85,51.78,51.82,20031.0,40.0215,40.0678,40.0137,40.0446,20031.0
2017-11-21 13:00:00,51.82,51.85,51.81,51.85,5319.0,40.0446,40.0678,40.0369,40.0678,5319.0
2017-11-21 13:05:00,51.84,51.84,51.8,51.82,14185.0,40.0601,40.0601,40.0292,40.0446,14185.0
2017-11-21 13:10:00,51.82,51.84,51.81,51.83,11605.0,40.0446,40.0601,40.0369,40.0524,11605.0
2017-11-21 13:15:00,51.83,51.83,51.79,51.82,14405.0,40.0524,40.0524,40.0215,40.0446,14405.0
2017-11-21 13:20:00,51.82,51.88,51.81,51.88,26620.0,40.0446,40.091,40.0369,40.091,26620.0
2017-11-21 13:25:00,51.87,51.89,51.85,51.89,15855.0,40.0833,40.0987,40.0678,40.0987,15855.0
2017-11-21 13:30:00,51.9,51.92,51.87,51.92,23428.0,40.1065,40.1219,40.0833,40.1219,23428.0
2017-11-21 13:35:00,51.92,51.93,51.85,51.88,48977.0,40.1219,40.1296,40.0678,40.091,48977.0
2017-11-21 13:40:00,51.88,51.91,51.85,51.88,41894.0,40.091,40.1142,40.0678,40.091,41894.0
2017-11-21 13:45:00,51.89,51.92,51.88,51.92,31553.0,40.0987,40.1219,40.091,40.1219,31553.0
2017-11-21 13:50:00,51.92,51.93,51.88,51.92,10648.0,40.1219,40.1296,40.091,40.1219,10648.0
2017-11-21 13:55:00,51.92,51.92,51.85,51.85,9889.0,40.1219,40.1219,40.0678,40.0678,9889.0
2017-11-21 14:00:00,51.85,51.86,51.84,51.85,10948.0,40.0678,40.0756,40.0601,40.0678,10948.0
2017-11-21 14:05:00,51.85,51.87,51.84,51.85,21176.0,40.0678,40.0833,40.0601,40.0678,21176.0
2017-11-21 14:10:00,51.86,51.87,51.81,51.81,13275.0,40.0756,40.0833,40.0369,40.0369,13275.0
2017-11-21 14:15:00,51.81,51.83,51.8,51.82,13560.0,40.0369,40.0524,40.0292,40.0446,13560.0
2017-11-21 14:20:00,51.82,51.85,51.81,51.83,15122.0,40.0446,40.0678,40.0369,40.0524,15122.0
2017-11-21 14:25:00,51.83,51.84,51.81,51.82,9901.0,40.0524,40.0601,40.0369,40.0446,9901.0
2017-11-21 14:30:00,51.83,51.83,51.79,51.79,11834.0,40.0524,40.0524,40.0215,40.0215,11834.0
2017-11-21 14:35:00,51.8,51.83,51.79,51.83,12217.0,40.0292,40.0524,40.0215,40.0524,12217.0
2017-11-21 14:40:00,51.83,51.85,51.82,51.85,21721.0,40.0524,40.0678,40.0446,40.0678,21721.0
2017-11-21 14:45:00,51.85,51.88,51.84,51.87,14459.0,40.0678,40.091,40.0601,40.0833,14459.0
2017-11-21 14:50:00,51.87,51.88,51.86,51.87,9986.0,40.0833,40.091,40.0756,40.0833,9986.0
2017-11-21 14:55:00,51.88,51.89,51.87,51.89,7512.0,40.091,40.0987,40.0833,40.0987,7512.0
2017-11-21 15:00:00,51.88,51.9,51.84,51.84,19464.0,40.091,40.1065,40.0601,40.0601,19464.0
2017-11-21 15:05:00,51.85,51.86,51.83,51.85,13687.0,40.0678,40.0756,40.0524,40.0678,13687.0
2017-11-21 15:10:00,51.84,51.84,51.81,51.82,12303.0,40.0601,40.0601,40.0369,40.0446,12303.0
2017-11-21 15:15:00,51.82,51.83,51.8,51.83,15557.0,40.0446,40.0524,40.0292,40.0524,15557.0
2017-11-21 15:20:00,51.83,51.84,51.81,51.83,21299.0,40.0524,40.0601,40.0369,40.0524,21299.0
2017-11-21 15:25:00,51.82,51.85,51.82,51.85,18377.0,40.0446,40.0678,40.0446,40.0678,18377.0
2017-11-21 15:30:00,51.84,51.86,51.82,51.83,22399.0,40.0601,40.0756,40.0446,40.0524,22399.0
2017-11-21 15:35:00,51.84,51.84,51.79,51.79,26603.0,40.0601,40.0601,40.0215,40.0215,26603.0
2017-11-21 15:40:00,51.8,51.84,51.79,51.82,24798.0,40.0292,40.0601,40.0215,40.0446,24798.0
2017-11-21 15:45:00,51.82,51.82,51.75,51.78,40974.0,40.0446,40.0446,39.9906,40.0137,40974.0
2017-11-21 15:50:00,51.77,51.78,51.72,51.73,74174.0,40.006,40.0137,39.9674,39.9751,74174.0
2017-11-21 15:55:00,51.72,51.76,51.7,51.72,180765.0,39.9674,39.9983,39.9519,39.9674,180765.0
2017-11-22 09:30:00,51.71,51.82,51.66,51.82,58409.0,39.9596,40.0446,39.921,40.0446,58409.0
2017-11-22 09:35:00,51.81,51.87,51.8,51.87,19561.0,40.0369,40.0833,40.0292,40.0833,19561.0
2017-11-22 09:40:00,51.88,51.92,51.86,51.92,20874.0,40.091,40.1219,40.0756,40.1219,20874.0
2017-11-22 09:45:00,51.91,51.98,51.89,51.93,31206.0,40.1142,40.1683,40.0987,40.1296,31206.0
2017-11-22 09:50:00,51.93,51.95,51.88,51.88,26256.0,40.1296,40.1451,40.091,40.091,26256.0
2017-11-22 09:55:00,51.88,51.91,51.85,51.86,19578.0,40.091,40.1142,40.0678,40.0756,19578.0
2017-11-22 10:00:00,51.87,51.95,51.87,51.89,37994.0,40.0833,40.1451,40.0833,40.0987,37994.0
2017-11-22 10:05:00,51.9,51.93,51.9,51.92,16698.0,40.1065,40.1296,40.1065,40.1219,16698.0
2017-11-22 10:10:00,51.92,51.93,51.85,51.85,27972.0,40.1219,40.1296,40.0678,40.0678,27972.0
2017-11-22 10:15:00,51.86,51.86,51.77,51.78,27973.0,40.0756,40.0756,40.006,40.0137,27973.0
2017-11-22 10:20:00,51.78,51.8,51.75,51.79,13883.0,40.0137,40.0292,39.9906,40.0215,13883.0
2017-11-22 10:25:00,51.79,51.8,51.78,51.79,21815.0,40.0215,40.0292,40.0137,40.0215,21815.0
2017-11-22 10:30:00,51.79,51.81,51.71,51.72,37658.0,40.0215,40.0369,39.9596,39.9674,37658.0
2017-11-22 10:35:00,51.72,51.76,51.68,51.76,21023.0,39.9674,39.9983,39.9365,39.9983,21023.0
2017-11-22 10:40:00,51.76,51.82,51.74,51.81,26006.0,39.9983,40.0446,39.9828,40.0369,26006.0
2017-11-22 10:45:00,51.82,51.82,51.76,51.81,14408.0,40.0446,40.0446,39.9983,40.0369,14408.0
2017-11-22 10:50:00,51.81,51.86,51.81,51.85,17090.0,40.0369,40.0756,40.0369,40.0678,17090.0
2017-11-22 10:55:00,51.86,51.89,51.85,51.89,18060.0,40.0756,40.0987,40.0678,40.0987,18060.0
2017-11-22 11:00:00,51.89,51.89,51.82,51.83,15491.0,40.0987,40.0987,40.0446,40.0524,15491.0
2017-11-22 11:05:00,51.83,51.84,51.8,51.82,23228.0,40.0524,40.0601,40.0292,40.0446,23228.0
2017-11-22 11:10:00,51.82,51.82,51.77,51.78,16696.0,40.0446,40.0446,40.006,40.0137,16696.0
2017-11-22 11:15:00,51.79,51.84,51.78,51.78,21336.0,40.0215,40.0601,40.0137,40.0137,21336.0
2017-11-22 11:20:00,51.78,51.78,51.7,51.74,17202.0,40.0137,40.0137,39.9519,39.9828,17202.0
2017-11-22 11:25:00,51.75,51.75,51.67,51.69,40205.0,39.9906,39.9906,39.9287,39.9442,40205.0
2017-11-22 11:30:00,51.69,51.74,51.68,51.73,11782.0,39.9442,39.9828,39.9365,39.9751,11782.0
2017-11-22 11:35:00,51.73,51.76,51.71,51.74,18038.0,39.9751,39.9983,39.9596,39.9828,18038.0
2017-11-22 11:40:00,51.73,51.76,51.72,51.75,12774.0,39.9751,39.9983,39.9674,39.9906,12774.0
2017-11-22 11:45:00,51.75,51.76,51.7,51.7,17870.0,39.9906,39.9983,39.9519,39.9519,17870.0
2017-11-22 11:50:00,51.71,51.76,51.7,51.73,19730.0,39.9596,39.9983,39.9519,39.9751,19730.0
2017-11-22 11:55:00,51.72,51.73,51.69,51.73,10641.0,39.9674,39.9751,39.9442,39.9751,10641.0
2017-11-22 12:00:00,51.73,51.75,51.73,51.73,16111.0,39.9751,39.9906,39.9751,39.9751,16111.0
2017-11-22 12:05:00,51.73,51.77,51.73,51.73,19840.0,39.9751,40.006,39.9751,39.9751,19840.0
2017-11-22 12:10:00,51.72,51.74,51.71,51.74,10614.0,39.9674,39.9828,39.9596,39.9828,10614.0
2017-11-22 12:15:00,51.73,51.74,51.7,51.72,21837.0,39.9751,39.9828,39.9519,39.9674,21837.0
2017-11-22 12:20:00,51.71,51.71,51.68,51.69,16140.0,39.9596,39.9596,39.9365,39.9442,16140.0
2017-11-22 12:25:00,51.7,51.72,51.68,51.72,9002.0,39.9519,39.9674,39.9365,39.9674,9002.0
2017-11-22 12:30:00,51.71,51.72,51.69,51.71,17037.0,39.9596,39.9674,39.9442,39.9596,17037.0
2017-11-22 12:35:00,51.71,51.76,51.7,51.75,19538.0,39.9596,39.9983,39.9519,39.9906,19538.0
2017-11-22 12:40:00,51.76,51.77,51.74,51.77,21554.0,39.9983,40.006,39.9828,40.006,21554.0
2017-11-22 12:45:00,51.77,51.81,51.75,51.81,26739.0,40.006,40.0369,39.9906,40.0369,26739.0
2017-11-22 12:50:00,51.81,51.83,51.79,51.82,21133.0,40.0369,40.0524,40.0215,40.0446,21133.0
2017-11-22 12:55:00,51.81,51.85,51.81,51.84,10988.0,40.0369,40.0678,40.0369,40.0601,10988.0
2017-11-22 13:00:00,51.84,51.86,51.83,51.85,12044.0,40.0601,40.0756,40.0524,40.0678,12044.0
2017-11-22 13:05:00,51.85,51.86,51.8,51.8,19143.0,40.0678,40.0756,40.0292,40.0292,19143.0
2017-11-22 13:10:00,51.79,51.8,51.78,51.78,7926.0,40.0215,40.0292,40.0137,40.0137,7926.0
2017-11-22 13:15:00,51.77,51.78,51.73,51.73,16992.0,40.006,40.0137,39.9751,39.9751,16992.0
2017-11-22 13:20:00,51.73,51.74,51.65,51.68,52636.0,39.9751,39.9828,39.9133,39.9365,52636.0
2017-11-22 13:25:00,51.69,51.71,51.68,51.7,13329.0,39.9442,39.9596,39.9365,39.9519,13329.0
2017-11-22 13:30:00,51.71,51.72,51.69,51.7,18416.0,39.9596,39.9674,39.9442,39.9519,18416.0
2017-11-22 13:35:00,51.7,51.74,51.69,51.7,21238.0,39.9519,39.9828,39.9442,39.9519,21238.0
2017-11-22 13:40:00,51.7,51.77,51.69,51.77,46579.0,39.9519,40.006,39.9442,40.006,46579.0
2017-11-22 13:45:00,51.77,51.8,51.76,51.79,18863.0,40.006,40.0292,39.9983,40.0215,18863.0
2017-11-22 13:50:00,51.79,51.83,51.78,51.81,13349.0,40.0215,40.0524,40.0137,40.0369,13349.0
2017-11-22 13:55:00,51.81,51.84,51.8,51.82,17144.0,40.0369,40.0601,40.0292,40.0446,17144.0
2017-11-22 14:00:00,51.81,51.84,51.78,51.82,13019.0,40.0369,40.0601,40.0137,40.0446,13019.0
2017-11-22 14:05:00,51.82,51.82,51.77,51.79,11648.0,40.0446,40.0446,40.006,40.0215,11648.0
2017-11-22 14:10:00,51.78,51.86,51.78,51.84,37364.0,40.0137,40.0756,40.0137,40.0601,37364.0
2017-11-22 14:15:00,51.84,51.85,51.78,51.8,18241.0,40.0601,40.0678,40.0137,40.0292,18241.0
2017-11-22 14:20:00,51.8,51.82,51.77,51.77,10305.0,40.0292,40.0446,40.006,40.006,10305.0
2017-11-22 14:25:00,51.78,51.81,51.77,51.78,16559.0,40.0137,40.0369,40.006,40.0137,16559.0
2017-11-22 14:30:00,51.77,51.8,51.77,51.8,5060.0,40.006,40.0292,40.006,40.0292,5060.0
2017-11-22 14:35:00,51.79,51.8,51.76,51.77,21047.0,40.0215,40.0292,39.9983,40.006,21047.0
2017-11-22 14:40:00,51.77,51.79,51.74,51.76,14962.0,40.006,40.0215,39.9828,39.9983,14962.0
2017-11-22 14:45:00,51.75,51.76,51.75,51.76,6301.0,39.9906,39.9983,39.9906,39.9983,6301.0
2017-11-22 14:50:00,51.76,51.77,51.75,51.77,10150.0,39.9983,40.006,39.9906,40.006,10150.0
2017-11-22 14:55:00,51.76,51.77,51.74,51.74,10994.0,39.9983,40.006,39.9828,39.9828,10994.0
2017-11-22 15:00:00,51.74,51.75,51.72,51.74,11007.0,39.9828,39.9906,39.9674,39.9828,11007.0
2017-11-22 15:05:00,51.73,51.76,51.73,51.75,11944.0,39.9751,39.9983,39.9751,39.9906,11944.0
2017-11-22 15:10:00,51.76,51.79,51.75,51.77,14660.0,39.9983,40.0215,39.9906,40.006,14660.0
2017-11-22 15:15:00,51.78,51.8,51.77,51.8,13069.0,40.0137,40.0292,40.006,40.0292,13069.0
2017-11-22 15:20:00,51.8,51.82,51.79,51.8,21716.0,40.0292,40.0446,40.0215,40.0292,21716.0
2017-11-22 15:25:00,51.8,51.8,51.77,51.77,28553.0,40.0292,40.0292,40.006,40.006,28553.0
2017-11-22 15:30:00,51.78,51.78,51.74,51.77,39996.0,40.0137,40.0137,39.9828,40.006,39996.0
2017-11-22 15:35:00,51.76,51.8,51.76,51.8,36295.0,39.9983,40.0292,39.9983,40.0292,36295.0
2017-11-22 15:40:00,51.8,51.81,51.78,51.81,34138.0,40.0292,40.0369,40.0137,40.0369,34138.0
2017-11-22 15:45:00,51.8,51.81,51.78,51.78,35150.0,40.0292,40.0369,40.0137,40.0137,35150.0
2017-11-22 15:50:00,51.78,51.79,51.75,51.76,38995.0,40.0137,40.0215,39.9906,39.9983,38995.0
2017-11-22 15:55:00,51.76,51.77,51.71,51.71,145036.0,39.9983,40.006,39.9596,39.9596,145036.0
2017-11-24 09:30:00,51.93,51.93,51.74,51.89,32178.0,40.1296,40.1296,39.9828,40.0987,32178.0
2017-11-24 09:35:00,51.88,51.89,51.76,51.77,27043.0,40.091,40.0987,39.9983,40.006,27043.0
2017-11-24 09:40:00,51.77,51.83,51.72,51.82,24150.0,40.006,40.0524,39.9674,40.0446,24150.0
2017-11-24 09:45:00,51.82,51.86,51.81,51.86,13629.0,40.0446,40.0756,40.0369,40.0756,13629.0
2017-11-24 09:50:00,51.86,51.87,51.76,51.77,20460.0,40.0756,40.0833,39.9983,40.006,20460.0
2017-11-24 09:55:00,51.76,51.78,51.76,51.76,24764.0,39.9983,40.0137,39.9983,39.9983,24764.0
2017-11-24 10:00:00,51.76,51.78,51.75,51.77,21194.0,39.9983,40.0137,39.9906,40.006,21194.0
2017-11-24 10:05:00,51.77,51.79,51.77,51.78,15549.0,40.006,40.0215,40.006,40.0137,15549.0
2017-11-24 10:10:00,51.78,51.86,51.77,51.85,29525.0,40.0137,40.0756,40.006,40.0678,29525.0
2017-11-24 10:15:00,51.85,51.86,51.81,51.82,12236.0,40.0678,40.0756,40.0369,40.0446,12236.0
2017-11-24 10:20:00,51.82,51.85,51.82,51.84,17353.0,40.0446,40.0678,40.0446,40.0601,17353.0
2017-11-24 10:25:00,51.83,51.87,51.83,51.86,15788.0,40.0524,40.0833,40.0524,40.0756,15788.0
2017-11-24 10:30:00,51.86,51.88,51.85,51.86,16058.0,40.0756,40.091,40.0678,40.0756,16058.0
2017-11-24 10:35:00,51.85,51.86,51.81,51.82,24671.0,40.0678,40.0756,40.0369,40.0446,24671.0
2017-11-24 10:40:00,51.82,51.83,51.77,51.79,19337.0,40.0446,40.0524,40.006,40.0215,19337.0
2017-11-24 10:45:00,51.78,51.79,51.76,51.78,11617.0,40.0137,40.0215,39.9983,40.0137,11617.0
2017-11-24 10:50:00,51.79,51.87,51.78,51.87,29380.0,40.0215,40.0833,40.0137,40.0833,29380.0
2017-11-24 10:55:00,51.87,51.89,51.86,51.88,17388.0,40.0833,40.0987,40.0756,40.091,17388.0
2017-11-24 11:00:00,51.87,51.92,51.87,51.91,15178.0,40.0833,40.1219,40.0833,40.1142,15178.0
2017-11-24 11:05:00,51.92,51.94,51.91,51.91,20228.0,40.1219,40.1374,40.1142,40.1142,20228.0
2017-11-24 11:10:00,51.92,51.96,51.91,51.91,22522.0,40.1219,40.1528,40.1142,40.1142,22522.0
2017-11-24 11:15:00,51.91,51.93,51.91,51.93,9924.0,40.1142,40.1296,40.1142,40.1296,9924.0
2017-11-24 11:20:00,51.92,51.95,51.92,51.95,24033.0,40.1219,40.1451,40.1219,40.1451,24033.0
2017-11-24 11:25:00,51.95,51.97,51.94,51.96,19046.0,40.1451,40.1606,40.1374,40.1528,19046.0
2017-11-24 11:30:00,51.96,51.97,51.9,51.93,20361.0,40.1528,40.1606,40.1065,40.1296,20361.0
2017-11-24 11:35:00,51.94,51.94,51.91,51.93,20793.0,40.1374,40.1374,40.1142,40.1296,20793.0
2017-11-24 11:40:00,51.93,51.95,51.92,51.94,22687.0,40.1296,40.1451,40.1219,40.1374,22687.0
2017-11-24 11:45:00,51.95,51.96,51.92,51.92,18240.0,40.1451,40.1528,40.1219,40.1219,18240.0
2017-11-24 11:50:00,51.91,51.94,51.91,51.94,13220.0,40.1142,40.1374,40.1142,40.1374,13220.0
2017-11-24 11:55:00,51.93,51.95,51.93,51.95,22872.0,40.1296,40.1451,40.1296,40.1451,22872.0
2017-11-24 12:00:00,51.95,51.97,51.94,51.97,20009.0,40.1451,40.1606,40.1374,40.1606,20009.0
2017-11-24 12:05:00,51.97,51.98,51.96,51.97,21133.0,40.1606,40.1683,40.1528,40.1606,21133.0
2017-11-24 12:10:00,51.96,51.97,51.95,51.96,9668.0,40.1528,40.1606,40.1451,40.1528,9668.0
2017-11-24 12:15:00,51.96,51.97,51.95,51.96,16882.0,40.1528,40.1606,40.1451,40.1528,16882.0
2017-11-24 12:20:00,51.96,51.97,51.95,51.96,10407.0,40.1528,40.1606,40.1451,40.1528,10407.0
2017-11-24 12:25:00,51.96,51.98,51.95,51.98,27226.0,40.1528,40.1683,40.1451,40.1683,27226.0
2017-11-24 12:30:00,51.98,51.98,51.96,51.98,28156.0,40.1683,40.1683,40.1528,40.1683,28156.0
2017-11-24 12:35:00,51.98,51.99,51.97,51.98,47137.0,40.1683,40.176,40.1606,40.1683,47137.0
2017-11-24 12:40:00,51.98,51.99,51.98,51.99,35687.0,40.1683,40.176,40.1683,40.176,35687.0
2017-11-24 12:45:00,51.98,51.99,51.88,51.88,45281.0,40.1683,40.176,40.091,40.091,45281.0
2017-11-24 12:50:00,51.89,51.89,51.85,51.85,20976.0,40.0987,40.0987,40.0678,40.0678,20976.0
2017-11-24 12:55:00,51.86,51.86,51.82,51.84,62985.0,40.0756,40.0756,40.0446,40.0601,62985.0
2017-11-27 09:30:00,51.83,51.83,51.67,51.75,48517.0,40.0524,40.0524,39.9287,39.9906,48517.0
2017-11-27 09:35:00,51.77,51.88,51.76,51.88,53290.0,40.006,40.091,39.9983,40.091,53290.0
2017-11-27 09:40:00,51.88,51.97,51.85,51.9,27559.0,40.091,40.1606,40.0678,40.1065,27559.0
2017-11-27 09:45:00,51.9,51.91,51.84,51.86,22705.0,40.1065,40.1142,40.0601,40.0756,22705.0
2017-11-27 09:50:00,51.85,51.87,51.82,51.84,29004.0,40.0678,40.0833,40.0446,40.0601,29004.0
2017-11-27 09:55:00,51.85,51.85,51.72,51.74,23984.0,40.0678,40.0678,39.9674,39.9828,23984.0
2017-11-27 10:00:00,51.75,51.76,51.69,51.72,23445.0,39.9906,39.9983,39.9442,39.9674,23445.0
2017-11-27 10:05:00,51.72,51.74,51.64,51.65,30278.0,39.9674,39.9828,39.9055,39.9133,30278.0
2017-11-27 10:10:00,51.66,51.76,51.66,51.76,19567.0,39.921,39.9983,39.921,39.9983,19567.0
2017-11-27 10:15:00,51.76,51.85,51.74,51.83,24747.0,39.9983,40.0678,39.9828,40.0524,24747.0
2017-11-27 10:20:00,51.83,51.86,51.81,51.84,17285.0,40.0524,40.0756,40.0369,40.0601,17285.0
2017-11-27 10:25:00,51.84,51.86,51.82,51.84,20483.0,40.0601,40.0756,40.0446,40.0601,20483.0
2017-11-27 10:30:00,51.83,51.85,51.81,51.84,9376.0,40.0524,40.0678,40.0369,40.0601,9376.0
2017-11-27 10:35:00,51.84,51.85,51.82,51.84,12172.0,40.0601,40.0678,40.0446,40.0601,12172.0
2017-11-27 10:40:00,51.84,51.85,51.76,51.76,35795.0,40.0601,40.0678,39.9983,39.9983,35795.0
2017-11-27 10:45:00,51.77,51.8,51.76,51.78,15536.0,40.006,40.0292,39.9983,40.0137,15536.0
2017-11-27 10:50:00,51.79,51.81,51.78,51.8,12406.0,40.0215,40.0369,40.0137,40.0292,12406.0
2017-11-27 10:55:00,51.79,51.8,51.75,51.75,15663.0,40.0215,40.0292,39.9906,39.9906,15663.0
2017-11-27 11:00:00,51.76,51.76,51.73,51.76,10708.0,39.9983,39.9983,39.9751,39.9983,10708.0
2017-11-27 11:05:00,51.76,51.79,51.75,51.76,15426.0,39.9983,40.0215,39.9906,39.9983,15426.0
2017-11-27 11:10:00,51.76,51.77,51.71,51.71,16300.0,39.9983,40.006,39.9596,39.9596,16300.0
2017-11-27 11:15:00,51.71,51.71,51.69,51.69,8107.0,39.9596,39.9596,39.9442,39.9442,8107.0
2017-11-27 11:20:00,51.7,51.71,51.66,51.71,14306.0,39.9519,39.9596,39.921,39.9596,14306.0
2017-11-27 11:25:00,51.72,51.73,51.7,51.72,19836.0,39.9674,39.9751,39.9519,39.9674,19836.0
2017-11-27 11:30:00,51.73,51.75,51.72,51.72,18689.0,39.9751,39.9906,39.9674,39.9674,18689.0
2017-11-27 11:35:00,51.73,51.73,51.67,51.67,18945.0,39.9751,39.9751,39.9287,39.9287,18945.0
2017-11-27 11:40:00,51.67,51.67,51.61,51.63,35963.0,39.9287,39.9287,39.8824,39.8978,35963.0
2017-11-27 11:45:00,51.63,51.66,51.62,51.65,39335.0,39.8978,39.921,39.8901,39.9133,39335.0
2017-11-27 11:50:00,51.65,51.66,51.62,51.63,25528.0,39.9133,39.921,39.8901,39.8978,25528.0
2017-11-27 11:55:00,51.63,51.64,51.62,51.63,20706.0,39.8978,39.9055,39.8901,39.8978,20706.0
2017-11-27 12:00:00,51.63,51.64,51.61,51.62,15732.0,39.8978,39.9055,39.8824,39.8901,15732.0
2017-11-27 12:05:00,51.62,51.63,51.6,51.62,23588.0,39.8901,39.8978,39.8746,39.8901,23588.0
2017-11-27 12:10:00,51.62,51.62,51.58,51.59,18856.0,39.8901,39.8901,39.8592,39.8669,18856.0
2017-11-27 12:15:00,51.59,51.6,51.59,51.59,13894.0,39.8669,39.8746,39.8669,39.8669,13894.0
2017-11-27 12:20:00,51.59,51.6,51.58,51.58,14221.0,39.8669,39.8746,39.8592,39.8592,14221.0
2017-11-27 12:25:00,51.58,51.58,51.53,51.55,89033.0,39.8592,39.8592,39.8205,39.836,89033.0
2017-11-27 12:30:00,51.54,51.61,51.49,51.53,63163.0,39.8283,39.8824,39.7896,39.8205,63163.0
2017-11-27 12:35:00,51.52,51.55,51.5,51.52,13381.0,39.8128,39.836,39.7974,39.8128,13381.0
2017-11-27 12:40:00,51.52,51.53,51.49,51.5,21341.0,39.8128,39.8205,39.7896,39.7974,21341.0
2017-11-27 12:45:00,51.49,51.49,51.43,51.45,86217.0,39.7896,39.7896,39.7433,39.7587,86217.0
2017-11-27 12:50:00,51.45,51.46,51.41,51.45,123934.0,39.7587,39.7665,39.7278,39.7587,123934.0
2017-11-27 12:55:00,51.45,51.45,51.42,51.44,22726.0,39.7587,39.7587,39.7355,39.751,22726.0
2017-11-27 13:00:00,51.44,51.46,51.44,51.45,45227.0,39.751,39.7665,39.751,39.7587,45227.0
2017-11-27 13:05:00,51.45,51.46,51.43,51.45,32063.0,39.7587,39.7665,39.7433,39.7587,32063.0
2017-11-27 13:10:00,51.44,51.45,51.43,51.44,19529.0,39.751,39.7587,39.7433,39.751,19529.0
2017-11-27 13:15:00,51.44,51.45,51.43,51.45,82167.0,39.751,39.7587,39.7433,39.7587,82167.0
2017-11-27 13:20:00,51.45,51.45,51.42,51.42,18609.0,39.7587,39.7587,39.7355,39.7355,18609.0
2017-11-27 13:25:00,51.42,51.43,51.38,51.39,25953.0,39.7355,39.7433,39.7046,39.7124,25953.0
2017-11-27 13:30:00,51.39,51.39,51.38,51.39,9138.0,39.7124,39.7124,39.7046,39.7124,9138.0
2017-11-27 13:35:00,51.39,51.39,51.37,51.38,18677.0,39.7124,39.7124,39.6969,39.7046,18677.0
2017-11-27 13:40:00,51.38,51.38,51.36,51.38,19741.0,39.7046,39.7046,39.6892,39.7046,19741.0
2017-11-27 13:45:00,51.38,51.38,51.36,51.37,10754.0,39.7046,39.7046,39.6892,39.6969,10754.0
2017-11-27 13:50:00,51.36,51.39,51.36,51.38,17719.0,39.6892,39.7124,39.6892,39.7046,17719.0
2017-11-27 13:55:00,51.39,51.39,51.36,51.37,35852.0,39.7124,39.7124,39.6892,39.6969,35852.0
2017-11-27 14:00:00,51.38,51.38,51.36,51.37,39676.0,39.7046,39.7046,39.6892,39.6969,39676.0
2017-11-27 14:05:00,51.37,51.38,51.36,51.37,13538.0,39.6969,39.7046,39.6892,39.6969,13538.0
2017-11-27 14:10:00,51.37,51.38,51.35,51.35,29220.0,39.6969,39.7046,39.6814,39.6814,29220.0
2017-11-27 14:15:00,51.36,51.37,51.34,51.34,57158.0,39.6892,39.6969,39.6737,39.6737,57158.0
2017-11-27 14:20:00,51.35,51.36,51.32,51.32,42095.0,39.6814,39.6892,39.6583,39.6583,42095.0
2017-11-27 14:25:00,51.32,51.35,51.29,51.3,54038.0,39.6583,39.6814,39.6351,39.6428,54038.0
2017-11-27 14:30:00,51.3,51.3,51.26,51.26,25728.0,39.6428,39.6428,39.6119,39.6119,25728.0
2017-11-27 14:35:00,51.26,51.27,51.2,51.24,48190.0,39.6119,39.6196,39.5655,39.5964,48190.0
2017-11-27 14:40:00,51.25,51.25,51.21,51.22,46964.0,39.6042,39.6042,39.5733,39.581,46964.0
2017-11-27 14:45:00,51.22,51.22,51.16,51.19,124527.0,39.581,39.581,39.5346,39.5578,124527.0
2017-11-27 14:50:00,51.2,51.24,51.16,51.17,58161.0,39.5655,39.5964,39.5346,39.5423,58161.0
2017-11-27 14:55:00,51.17,51.17,51.13,51.15,37227.0,39.5423,39.5423,39.5114,39.5269,37227.0
2017-11-27 15:00:00,51.15,51.17,51.14,51.16,34472.0,39.5269,39.5423,39.5192,39.5346,34472.0
2017-11-27 15:05:00,51.16,51.18,51.14,51.18,34043.0,39.5346,39.5501,39.5192,39.5501,34043.0
2017-11-27 15:10:00,51.18,51.23,51.17,51.2,41122.0,39.5501,39.5887,39.5423,39.5655,41122.0
2017-11-27 15:15:00,51.19,51.32,51.18,51.3,128957.0,39.5578,39.6583,39.5501,39.6428,128957.0
2017-11-27 15:20:00,51.31,51.33,51.29,51.33,87698.0,39.6505,39.666,39.6351,39.666,87698.0
2017-11-27 15:25:00,51.33,51.33,51.29,51.33,46837.0,39.666,39.666,39.6351,39.666,46837.0
2017-11-27 15:30:00,51.33,51.34,51.31,51.32,44227.0,39.666,39.6737,39.6505,39.6583,44227.0
2017-11-27 15:35:00,51.33,51.34,51.32,51.33,54872.0,39.666,39.6737,39.6583,39.666,54872.0
2017-11-27 15:40:00,51.34,51.38,51.33,51.38,85788.0,39.6737,39.7046,39.666,39.7046,85788.0
2017-11-27 15:45:00,51.37,51.39,51.32,51.33,75363.0,39.6969,39.7124,39.6583,39.666,75363.0
2017-11-27 15:50:00,51.33,51.38,51.32,51.36,77733.0,39.666,39.7046,39.6583,39.6892,77733.0
2017-11-27 15:55:00,51.37,51.39,51.34,51.37,192898.0,39.6969,39.7124,39.6737,39.6969,192898.0
2017-11-28 09:30:00,51.55,51.66,51.5,51.58,55251.0,39.836,39.921,39.7974,39.8592,55251.0
2017-11-28 09:35:00,51.58,51.61,51.51,51.61,21984.0,39.8592,39.8824,39.8051,39.8824,21984.0
2017-11-28 09:40:00,51.61,51.67,51.58,51.61,33621.0,39.8824,39.9287,39.8592,39.8824,33621.0
2017-11-28 09:45:00,51.61,51.71,51.61,51.68,36286.0,39.8824,39.9596,39.8824,39.9365,36286.0
2017-11-28 09:50:00,51.69,51.73,51.68,51.72,34638.0,39.9442,39.9751,39.9365,39.9674,34638.0
2017-11-28 09:55:00,51.71,51.78,51.71,51.77,18574.0,39.9596,40.0137,39.9596,40.006,18574.0
2017-11-28 10:00:00,51.79,51.81,51.73,51.74,31846.0,40.0215,40.0369,39.9751,39.9828,31846.0
2017-11-28 10:05:00,51.74,51.79,51.74,51.78,19791.0,39.9828,40.0215,39.9828,40.0137,19791.0
2017-11-28 10:10:00,51.79,51.84,51.78,51.84,31831.0,40.0215,40.0601,40.0137,40.0601,31831.0
2017-11-28 10:15:00,51.83,51.84,51.82,51.83,12937.0,40.0524,40.0601,40.0446,40.0524,12937.0
2017-11-28 10:20:00,51.83,51.86,51.82,51.84,27215.0,40.0524,40.0756,40.0446,40.0601,27215.0
2017-11-28 10:25:00,51.84,51.84,51.81,51.81,31309.0,40.0601,40.0601,40.0369,40.0369,31309.0
2017-11-28 10:30:00,51.82,51.85,51.82,51.85,17700.0,40.0446,40.0678,40.0446,40.0678,17700.0
2017-11-28 10:35:00,51.85,51.91,51.84,51.9,18259.0,40.0678,40.1142,40.0601,40.1065,18259.0
2017-11-28 10:40:00,51.91,51.92,51.85,51.9,23678.0,40.1142,40.1219,40.0678,40.1065,23678.0
2017-11-28 10:45:00,51.9,51.9,51.86,51.89,14377.0,40.1065,40.1065,40.0756,40.0987,14377.0
2017-11-28 10:50:00,51.89,51.95,51.88,51.95,27243.0,40.0987,40.1451,40.091,40.1451,27243.0
2017-11-28 10:55:00,51.95,52.0,51.94,51.98,26336.0,40.1451,40.1837,40.1374,40.1683,26336.0
2017-11-28 11:00:00,51.98,52.02,51.97,52.02,33358.0,40.1683,40.1992,40.1606,40.1992,33358.0
2017-11-28 11:05:00,52.02,52.03,51.98,51.98,22063.0,40.1992,40.2069,40.1683,40.1683,22063.0
2017-11-28 11:10:00,51.98,52.01,51.98,52.01,24606.0,40.1683,40.1915,40.1683,40.1915,24606.0
2017-11-28 11:15:00,52.02,52.02,51.98,51.98,16653.0,40.1992,40.1992,40.1683,40.1683,16653.0
2017-11-28 11:20:00,51.99,52.01,51.98,52.0,20716.0,40.176,40.1915,40.1683,40.1837,20716.0
2017-11-28 11:25:00,51.99,52.05,51.97,52.04,45491.0,40.176,40.2224,40.1606,40.2147,45491.0
2017-11-28 11:30:00,52.03,52.09,52.03,52.09,60656.0,40.2069,40.2533,40.2069,40.2533,60656.0
2017-11-28 11:35:00,52.1,52.26,52.09,52.23,47225.0,40.261,40.3847,40.2533,40.3615,47225.0
2017-11-28 11:40:00,52.24,52.26,52.21,52.21,28844.0,40.3692,40.3847,40.346,40.346,28844.0
2017-11-28 11:45:00,52.21,52.29,52.21,52.27,43710.0,40.346,40.4078,40.346,40.3924,43710.0
2017-11-28 11:50:00,52.27,52.29,52.25,52.26,24640.0,40.3924,40.4078,40.3769,40.3847,24640.0
2017-11-28 11:55:00,52.27,52.31,52.26,52.29,29512.0,40.3924,40.4233,40.3847,40.4078,29512.0
2017-11-28 12:00:00,52.29,52.32,52.28,52.3,24199.0,40.4078,40.431,40.4001,40.4156,24199.0
2017-11-28 12:05:00,52.31,52.37,52.3,52.35,25324.0,40.4233,40.4697,40.4156,40.4542,25324.0
2017-11-28 12:10:00,52.34,52.38,52.31,52.38,42869.0,40.4465,40.4774,40.4233,40.4774,42869.0
2017-11-28 12:15:00,52.38,52.4,52.34,52.38,43630.0,40.4774,40.4928,40.4465,40.4774,43630.0
2017-11-28 12:20:00,52.38,52.43,52.37,52.43,26849.0,40.4774,40.516,40.4697,40.516,26849.0
2017-11-28 12:25:00,52.43,52.43,52.4,52.41,19161.0,40.516,40.516,40.4928,40.5006,19161.0
2017-11-28 12:30:00,52.41,52.42,52.39,52.39,16615.0,40.5006,40.5083,40.4851,40.4851,16615.0
2017-11-28 12:35:00,52.39,52.4,52.37,52.39,21640.0,40.4851,40.4928,40.4697,40.4851,21640.0
2017-11-28 12:40:00,52.39,52.4,52.34,52.4,17533.0,40.4851,40.4928,40.4465,40.4928,17533.0
2017-11-28 12:45:00,52.39,52.44,52.39,52.44,31038.0,40.4851,40.5238,40.4851,40.5238,31038.0
2017-11-28 12:50:00,52.44,52.45,52.37,52.41,36578.0,40.5238,40.5315,40.4697,40.5006,36578.0
2017-11-28 12:55:00,52.4,52.51,52.4,52.49,51576.0,40.4928,40.5779,40.4928,40.5624,51576.0
2017-11-28 13:00:00,52.5,52.57,52.46,52.56,42480.0,40.5701,40.6242,40.5392,40.6165,42480.0
2017-11-28 13:05:00,52.56,52.61,52.53,52.59,58205.0,40.6165,40.6551,40.5933,40.6397,58205.0
2017-11-28 13:10:00,52.59,52.62,52.54,52.54,32018.0,40.6397,40.6629,40.601,40.601,32018.0
2017-11-28 13:15:00,52.54,52.55,52.46,52.48,34662.0,40.601,40.6088,40.5392,40.5547,34662.0
2017-11-28 13:20:00,52.48,52.49,52.4,52.42,29917.0,40.5547,40.5624,40.4928,40.5083,29917.0
2017-11-28 13:25:00,52.42,52.45,52.38,52.41,25237.0,40.5083,40.5315,40.4774,40.5006,25237.0
2017-11-28 13:30:00,52.4,52.48,52.4,52.46,33643.0,40.4928,40.5547,40.4928,40.5392,33643.0
2017-11-28 13:35:00,52.47,52.49,52.44,52.44,24136.0,40.5469,40.5624,40.5238,40.5238,24136.0
2017-11-28 13:40:00,52.44,52.45,52.42,52.43,31783.0,40.5238,40.5315,40.5083,40.516,31783.0
2017-11-28 13:45:00,52.44,52.45,52.39,52.39,30644.0,40.5238,40.5315,40.4851,40.4851,30644.0
2017-11-28 13:50:00,52.4,52.43,52.35,52.36,49131.0,40.4928,40.516,40.4542,40.4619,49131.0
2017-11-28 13:55:00,52.36,52.37,52.24,52.25,102290.0,40.4619,40.4697,40.3692,40.3769,102290.0
2017-11-28 14:00:00,52.24,52.28,52.23,52.26,107882.0,40.3692,40.4001,40.3615,40.3847,107882.0
2017-11-28 14:05:00,52.26,52.33,52.24,52.32,43827.0,40.3847,40.4388,40.3692,40.431,43827.0
2017-11-28 14:10:00,52.31,52.34,52.25,52.28,62979.0,40.4233,40.4465,40.3769,40.4001,62979.0
2017-11-28 14:15:00,52.28,52.3,52.25,52.3,39575.0,40.4001,40.4156,40.3769,40.4156,39575.0
2017-11-28 14:20:00,52.29,52.32,52.27,52.28,25512.0,40.4078,40.431,40.3924,40.4001,25512.0
2017-11-28 14:25:00,52.29,52.35,52.27,52.34,42142.0,40.4078,40.4542,40.3924,40.4465,42142.0
2017-11-28 14:30:00,52.35,52.46,52.34,52.45,51946.0,40.4542,40.5392,40.4465,40.5315,51946.0
2017-11-28 14:35:00,52.44,52.51,52.44,52.51,38438.0,40.5238,40.5779,40.5238,40.5779,38438.0
2017-11-28 14:40:00,52.51,52.57,52.5,52.55,77632.0,40.5779,40.6242,40.5701,40.6088,77632.0
2017-11-28 14:45:00,52.55,52.66,52.54,52.66,62582.0,40.6088,40.6938,40.601,40.6938,62582.0
2017-11-28 14:50:00,52.66,52.79,52.6,52.79,68038.0,40.6938,40.7942,40.6474,40.7942,68038.0
2017-11-28 14:55:00,52.8,52.82,52.74,52.76,65777.0,40.802,40.8174,40.7556,40.771,65777.0
2017-11-28 15:00:00,52.76,52.76,52.7,52.71,71222.0,40.771,40.771,40.7247,40.7324,71222.0
2017-11-28 15:05:00,52.7,52.79,52.7,52.71,53775.0,40.7247,40.7942,40.7247,40.7324,53775.0
2017-11-28 15:10:00,52.71,52.82,52.71,52.79,59018.0,40.7324,40.8174,40.7324,40.7942,59018.0
2017-11-28 15:15:00,52.78,52.78,52.71,52.77,72133.0,40.7865,40.7865,40.7324,40.7788,72133.0
2017-11-28 15:20:00,52.77,52.78,52.73,52.73,51535.0,40.7788,40.7865,40.7479,40.7479,51535.0
2017-11-28 15:25:00,52.74,52.74,52.63,52.67,80026.0,40.7556,40.7556,40.6706,40.7015,80026.0
2017-11-28 15:30:00,52.68,52.68,52.3,52.68,100129.0,40.7092,40.7092,40.4156,40.7092,100129.0
2017-11-28 15:35:00,52.68,52.68,52.58,52.6,84414.0,40.7092,40.7092,40.6319,40.6474,84414.0
2017-11-28 15:40:00,52.59,52.64,52.59,52.62,148600.0,40.6397,40.6783,40.6397,40.6629,148600.0
2017-11-28 15:45:00,52.62,52.67,52.61,52.63,125394.0,40.6629,40.7015,40.6551,40.6706,125394.0
2017-11-28 15:50:00,52.63,52.68,52.62,52.64,126526.0,40.6706,40.7092,40.6629,40.6783,126526.0
2017-11-28 15:55:00,52.64,52.65,52.58,52.64,291437.0,40.6783,40.686,40.6319,40.6783,291437.0
2017-11-29 09:30:00,53.0,53.52,52.95,53.35,113793.0,40.9565,41.3583,40.9179,41.227,113793.0
2017-11-29 09:35:00,53.34,53.63,53.29,53.58,77354.0,41.2192,41.4433,41.1806,41.4047,77354.0
2017-11-29 09:40:00,53.59,53.72,53.57,53.67,93044.0,41.4124,41.5129,41.397,41.4743,93044.0
2017-11-29 09:45:00,53.69,53.75,53.56,53.58,51110.0,41.4897,41.5361,41.3893,41.4047,51110.0
2017-11-29 09:50:00,53.59,53.65,53.52,53.61,72399.0,41.4124,41.4588,41.3583,41.4279,72399.0
2017-11-29 09:55:00,53.61,53.84,53.6,53.84,68067.0,41.4279,41.6056,41.4202,41.6056,68067.0
2017-11-29 10:00:00,53.84,53.91,53.84,53.84,79111.0,41.6056,41.6597,41.6056,41.6056,79111.0
2017-11-29 10:05:00,53.84,53.84,53.75,53.75,43832.0,41.6056,41.6056,41.5361,41.5361,43832.0
2017-11-29 10:10:00,53.76,53.88,53.75,53.82,62589.0,41.5438,41.6365,41.5361,41.5902,62589.0
2017-11-29 10:15:00,53.82,53.99,53.81,53.99,138623.0,41.5902,41.7215,41.5824,41.7215,138623.0
2017-11-29 10:20:00,53.99,54.08,53.96,54.01,58169.0,41.7215,41.7911,41.6984,41.737,58169.0
2017-11-29 10:25:00,54.0,54.06,53.97,54.03,38465.0,41.7293,41.7756,41.7061,41.7525,38465.0
2017-11-29 10:30:00,54.04,54.04,53.9,54.01,68644.0,41.7602,41.7602,41.652,41.737,68644.0
2017-11-29 10:35:00,54.01,54.09,54.0,54.03,141361.0,41.737,41.7988,41.7293,41.7525,141361.0
2017-11-29 10:40:00,54.04,54.09,54.0,54.08,59442.0,41.7602,41.7988,41.7293,41.7911,59442.0
2017-11-29 10:45:00,54.09,54.13,54.03,54.13,60764.0,41.7988,41.8297,41.7525,41.8297,60764.0
2017-11-29 10:50:00,54.12,54.2,54.09,54.16,74784.0,41.822,41.8838,41.7988,41.8529,74784.0
2017-11-29 10:55:00,54.17,54.19,54.12,54.14,57378.0,41.8606,41.8761,41.822,41.8375,57378.0
2017-11-29 11:00:00,54.14,54.15,54.09,54.11,37954.0,41.8375,41.8452,41.7988,41.8143,37954.0
2017-11-29 11:05:00,54.12,54.14,54.09,54.1,79138.0,41.822,41.8375,41.7988,41.8065,79138.0
2017-11-29 11:10:00,54.1,54.11,54.04,54.07,99728.0,41.8065,41.8143,41.7602,41.7834,99728.0
2017-11-29 11:15:00,54.07,54.16,54.02,54.11,43473.0,41.7834,41.8529,41.7447,41.8143,43473.0
2017-11-29 11:20:00,54.11,54.15,54.08,54.09,42985.0,41.8143,41.8452,41.7911,41.7988,42985.0
2017-11-29 11:25:00,54.09,54.12,54.04,54.07,30568.0,41.7988,41.822,41.7602,41.7834,30568.0
2017-11-29 11:30:00,54.07,54.16,54.05,54.09,30553.0,41.7834,41.8529,41.7679,41.7988,30553.0
2017-11-29 11:35:00,54.09,54.1,53.99,53.99,40628.0,41.7988,41.8065,41.7215,41.7215,40628.0
2017-11-29 11:40:00,53.99,54.0,53.9,53.91,38579.0,41.7215,41.7293,41.652,41.6597,38579.0
2017-11-29 11:45:00,53.89,53.9,53.77,53.79,81392.0,41.6443,41.652,41.5515,41.567,81392.0
2017-11-29 11:50:00,53.79,53.85,53.76,53.77,84971.0,41.567,41.6134,41.5438,41.5515,84971.0
2017-11-29 11:55:00,53.78,53.78,53.6,53.63,42674.0,41.5593,41.5593,41.4202,41.4433,42674.0
2017-11-29 12:00:00,53.64,53.66,53.58,53.65,82601.0,41.4511,41.4665,41.4047,41.4588,82601.0
2017-11-29 12:05:00,53.65,53.66,53.58,53.61,65351.0,41.4588,41.4665,41.4047,41.4279,65351.0
2017-11-29 12:10:00,53.61,53.66,53.57,53.61,47391.0,41.4279,41.4665,41.397,41.4279,47391.0
2017-11-29 12:15:00,53.61,53.64,53.59,53.61,37179.0,41.4279,41.4511,41.4124,41.4279,37179.0
2017-11-29 12:20:00,53.61,53.66,53.53,53.57,60791.0,41.4279,41.4665,41.3661,41.397,60791.0
2017-11-29 12:25:00,53.57,53.7,53.57,53.64,135450.0,41.397,41.4974,41.397,41.4511,135450.0
2017-11-29 12:30:00,53.65,53.65,53.59,53.64,35845.0,41.4588,41.4588,41.4124,41.4511,35845.0
2017-11-29 12:35:00,53.64,53.7,53.63,53.7,57501.0,41.4511,41.4974,41.4433,41.4974,57501.0
2017-11-29 12:40:00,53.7,53.75,53.67,53.75,63893.0,41.4974,41.5361,41.4743,41.5361,63893.0
2017-11-29 12:45:00,53.74,53.8,53.72,53.79,62703.0,41.5284,41.5747,41.5129,41.567,62703.0
2017-11-29 12:50:00,53.78,53.79,53.73,53.75,94196.0,41.5593,41.567,41.5206,41.5361,94196.0
2017-11-29 12:55:00,53.75,53.79,53.74,53.76,70421.0,41.5361,41.567,41.5284,41.5438,70421.0
2017-11-29 13:00:00,53.77,53.79,53.75,53.76,34288.0,41.5515,41.567,41.5361,41.5438,34288.0
2017-11-29 13:05:00,53.76,53.77,53.73,53.73,33135.0,41.5438,41.5515,41.5206,41.5206,33135.0
2017-11-29 13:10:00,53.74,53.74,53.68,53.69,68790.0,41.5284,41.5284,41.482,41.4897,68790.0
2017-11-29 13:15:00,53.7,53.74,53.7,53.73,18233.0,41.4974,41.5284,41.4974,41.5206,18233.0
2017-11-29 13:20:00,53.73,53.74,53.69,53.7,38408.0,41.5206,41.5284,41.4897,41.4974,38408.0
2017-11-29 13:25:00,53.7,53.71,53.66,53.67,24202.0,41.4974,41.5052,41.4665,41.4743,24202.0
2017-11-29 13:30:00,53.67,53.68,53.62,53.62,51016.0,41.4743,41.482,41.4356,41.4356,51016.0
2017-11-29 13:35:00,53.62,53.63,53.55,53.56,52674.0,41.4356,41.4433,41.3815,41.3893,52674.0
2017-11-29 13:40:00,53.56,53.58,53.53,53.57,69452.0,41.3893,41.4047,41.3661,41.397,69452.0
2017-11-29 13:45:00,53.56,53.57,53.44,53.44,48796.0,41.3893,41.397,41.2965,41.2965,48796.0
2017-11-29 13:50:00,53.44,53.5,53.43,53.48,34542.0,41.2965,41.3429,41.2888,41.3274,34542.0
2017-11-29 13:55:00,53.47,53.61,53.45,53.58,92619.0,41.3197,41.4279,41.3043,41.4047,92619.0
2017-11-29 14:00:00,53.57,53.73,53.55,53.63,60016.0,41.397,41.5206,41.3815,41.4433,60016.0
2017-11-29 14:05:00,53.63,53.72,53.62,53.72,38206.0,41.4433,41.5129,41.4356,41.5129,38206.0
2017-11-29 14:10:00,53.71,53.75,53.69,53.71,24251.0,41.5052,41.5361,41.4897,41.5052,24251.0
2017-11-29 14:15:00,53.72,53.75,53.66,53.73,25575.0,41.5129,41.5361,41.4665,41.5206,25575.0
2017-11-29 14:20:00,53.72,53.73,53.67,53.72,29744.0,41.5129,41.5206,41.4743,41.5129,29744.0
2017-11-29 14:25:00,53.71,53.71,53.65,53.69,35297.0,41.5052,41.5052,41.4588,41.4897,35297.0
2017-11-29 14:30:00,53.69,53.71,53.67,53.68,22577.0,41.4897,41.5052,41.4743,41.482,22577.0
2017-11-29 14:35:00,53.68,53.69,53.61,53.62,29984.0,41.482,41.4897,41.4279,41.4356,29984.0
2017-11-29 14:40:00,53.62,53.66,53.61,53.64,37729.0,41.4356,41.4665,41.4279,41.4511,37729.0
2017-11-29 14:45:00,53.63,53.71,53.62,53.7,105280.0,41.4433,41.5052,41.4356,41.4974,105280.0
2017-11-29 14:50:00,53.7,53.71,53.67,53.68,31636.0,41.4974,41.5052,41.4743,41.482,31636.0
2017-11-29 14:55:00,53.68,53.72,53.67,53.71,42745.0,41.482,41.5129,41.4743,41.5052,42745.0
2017-11-29 15:00:00,53.71,53.72,53.63,53.67,118903.0,41.5052,41.5129,41.4433,41.4743,118903.0
2017-11-29 15:05:00,53.66,53.7,53.61,53.7,47574.0,41.4665,41.4974,41.4279,41.4974,47574.0
2017-11-29 15:10:00,53.7,53.71,53.66,53.66,39556.0,41.4974,41.5052,41.4665,41.4665,39556.0
2017-11-29 15:15:00,53.67,53.71,53.67,53.71,44570.0,41.4743,41.5052,41.4743,41.5052,44570.0
2017-11-29 15:20:00,53.71,53.73,53.68,53.7,62359.0,41.5052,41.5206,41.482,41.4974,62359.0
2017-11-29 15:25:00,53.7,53.7,53.63,53.68,51717.0,41.4974,41.4974,41.4433,41.482,51717.0
2017-11-29 15:30:00,53.68,53.68,53.63,53.64,107126.0,41.482,41.482,41.4433,41.4511,107126.0
2017-11-29 15:35:00,53.65,53.69,53.62,53.68,60786.0,41.4588,41.4897,41.4356,41.482,60786.0
2017-11-29 15:40:00,53.68,53.69,53.63,53.63,128106.0,41.482,41.4897,41.4433,41.4433,128106.0
2017-11-29 15:45:00,53.63,53.65,53.6,53.61,76343.0,41.4433,41.4588,41.4202,41.4279,76343.0
2017-11-29 15:50:00,53.61,53.64,53.59,53.62,107230.0,41.4279,41.4511,41.4124,41.4356,107230.0
2017-11-29 15:55:00,53.61,53.66,53.55,53.56,355759.0,41.4279,41.4665,41.3815,41.3893,355759.0
2017-11-30 09:30:00,54.0,54.0,53.69,53.74,79638.0,41.7293,41.7293,41.4897,41.5284,79638.0
2017-11-30 09:35:00,53.74,53.92,53.73,53.77,41809.0,41.5284,41.6675,41.5206,41.5515,41809.0
2017-11-30 09:40:00,53.78,53.81,53.63,53.78,57873.0,41.5593,41.5824,41.4433,41.5593,57873.0
2017-11-30 09:45:00,53.81,53.82,53.55,53.59,37387.0,41.5824,41.5902,41.3815,41.4124,37387.0
2017-11-30 09:50:00,53.59,53.65,53.51,53.56,40701.0,41.4124,41.4588,41.3506,41.3893,40701.0
2017-11-30 09:55:00,53.55,53.71,53.48,53.67,238636.0,41.3815,41.5052,41.3274,41.4743,238636.0
2017-11-30 10:00:00,53.67,53.67,53.49,53.49,20048.0,41.4743,41.4743,41.3352,41.3352,20048.0
2017-11-30 10:05:00,53.48,53.54,53.47,53.48,27694.0,41.3274,41.3738,41.3197,41.3274,27694.0
2017-11-30 10:10:00,53.48,53.68,53.47,53.62,40741.0,41.3274,41.482,41.3197,41.4356,40741.0
2017-11-30 10:15:00,53.62,53.66,53.57,53.62,20452.0,41.4356,41.4665,41.397,41.4356,20452.0
2017-11-30 10:20:00,53.62,53.67,53.59,53.6,35841.0,41.4356,41.4743,41.4124,41.4202,35841.0
2017-11-30 10:25:00,53.59,53.65,53.57,53.58,36371.0,41.4124,41.4588,41.397,41.4047,36371.0
2017-11-30 10:30:00,53.58,53.58,53.48,53.49,29550.0,41.4047,41.4047,41.3274,41.3352,29550.0
2017-11-30 10:35:00,53.49,53.51,53.45,53.49,22228.0,41.3352,41.3506,41.3043,41.3352,22228.0
2017-11-30 10:40:00,53.49,53.5,53.42,53.44,60664.0,41.3352,41.3429,41.2811,41.2965,60664.0
2017-11-30 10:45:00,53.44,53.47,53.39,53.45,39998.0,41.2965,41.3197,41.2579,41.3043,39998.0
2017-11-30 10:50:00,53.45,53.52,53.43,53.52,49003.0,41.3043,41.3583,41.2888,41.3583,49003.0
2017-11-30 10:55:00,53.52,53.69,53.51,53.66,83629.0,41.3583,41.4897,41.3506,41.4665,83629.0
2017-11-30 11:00:00,53.66,53.83,53.65,53.83,64851.0,41.4665,41.5979,41.4588,41.5979,64851.0
2017-11-30 11:05:00,53.83,53.91,53.8,53.84,72916.0,41.5979,41.6597,41.5747,41.6056,72916.0
2017-11-30 11:10:00,53.84,53.94,53.82,53.91,42235.0,41.6056,41.6829,41.5902,41.6597,42235.0
2017-11-30 11:15:00,53.92,53.99,53.89,53.95,47069.0,41.6675,41.7215,41.6443,41.6906,47069.0
2017-11-30 11:20:00,53.94,53.95,53.87,53.88,29104.0,41.6829,41.6906,41.6288,41.6365,29104.0
2017-11-30 11:25:00,53.88,53.9,53.79,53.82,94376.0,41.6365,41.652,41.567,41.5902,94376.0
2017-11-30 11:30:00,53.82,53.91,53.81,53.89,44520.0,41.5902,41.6597,41.5824,41.6443,44520.0
2017-11-30 11:35:00,53.89,53.9,53.83,53.87,32804.0,41.6443,41.652,41.5979,41.6288,32804.0
2017-11-30 11:40:00,53.87,53.9,53.84,53.88,24149.0,41.6288,41.652,41.6056,41.6365,24149.0
2017-11-30 11:45:00,53.88,53.89,53.84,53.89,17203.0,41.6365,41.6443,41.6056,41.6443,17203.0
2017-11-30 11:50:00,53.88,53.91,53.85,53.91,22595.0,41.6365,41.6597,41.6134,41.6597,22595.0
2017-11-30 11:55:00,53.9,53.94,53.87,53.93,14747.0,41.652,41.6829,41.6288,41.6752,14747.0
2017-11-30 12:00:00,53.94,53.98,53.93,53.95,49303.0,41.6829,41.7138,41.6752,41.6906,49303.0
2017-11-30 12:05:00,53.96,54.04,53.95,54.03,43619.0,41.6984,41.7602,41.6906,41.7525,43619.0
2017-11-30 12:10:00,54.03,54.07,53.97,54.05,29461.0,41.7525,41.7834,41.7061,41.7679,29461.0
2017-11-30 12:15:00,54.05,54.06,54.0,54.01,20711.0,41.7679,41.7756,41.7293,41.737,20711.0
2017-11-30 12:20:00,54.02,54.03,53.95,53.97,21590.0,41.7447,41.7525,41.6906,41.7061,21590.0
2017-11-30 12:25:00,53.98,54.02,53.98,54.0,29700.0,41.7138,41.7447,41.7138,41.7293,29700.0
2017-11-30 12:30:00,54.01,54.09,54.0,54.07,43511.0,41.737,41.7988,41.7293,41.7834,43511.0
2017-11-30 12:35:00,54.07,54.15,54.06,54.13,38023.0,41.7834,41.8452,41.7756,41.8297,38023.0
2017-11-30 12:40:00,54.12,54.22,54.11,54.21,37878.0,41.822,41.8993,41.8143,41.8916,37878.0
2017-11-30 12:45:00,54.22,54.3,54.2,54.22,67586.0,41.8993,41.9611,41.8838,41.8993,67586.0
2017-11-30 12:50:00,54.23,54.24,54.15,54.23,24701.0,41.907,41.9147,41.8452,41.907,24701.0
2017-11-30 12:55:00,54.25,54.26,54.18,54.19,23544.0,41.9225,41.9302,41.8684,41.8761,23544.0
2017-11-30 13:00:00,54.2,54.26,54.18,54.21,78286.0,41.8838,41.9302,41.8684,41.8916,78286.0
2017-11-30 13:05:00,54.22,54.22,54.11,54.15,32004.0,41.8993,41.8993,41.8143,41.8452,32004.0
2017-11-30 13:10:00,54.14,54.18,54.12,54.14,8973.0,41.8375,41.8684,41.822,41.8375,8973.0
2017-11-30 13:15:00,54.14,54.14,54.1,54.1,14741.0,41.8375,41.8375,41.8065,41.8065,14741.0
2017-11-30 13:20:00,54.1,54.11,54.02,54.03,12050.0,41.8065,41.8143,41.7447,41.7525,12050.0
2017-11-30 13:25:00,54.03,54.1,54.02,54.02,36866.0,41.7525,41.8065,41.7447,41.7447,36866.0
2017-11-30 13:30:00,54.03,54.03,53.94,53.97,20880.0,41.7525,41.7525,41.6829,41.7061,20880.0
2017-11-30 13:35:00,53.96,54.01,53.95,53.97,18286.0,41.6984,41.737,41.6906,41.7061,18286.0
2017-11-30 13:40:00,53.96,53.98,53.87,53.89,19132.0,41.6984,41.7138,41.6288,41.6443,19132.0
2017-11-30 13:45:00,53.88,53.9,53.84,53.87,32593.0,41.6365,41.652,41.6056,41.6288,32593.0
2017-11-30 13:50:00,53.86,53.86,53.81,53.84,31452.0,41.6211,41.6211,41.5824,41.6056,31452.0
2017-11-30 13:55:00,53.83,53.89,53.83,53.86,44227.0,41.5979,41.6443,41.5979,41.6211,44227.0
2017-11-30 14:00:00,53.87,53.92,53.84,53.87,28192.0,41.6288,41.6675,41.6056,41.6288,28192.0
2017-11-30 14:05:00,53.86,53.88,53.79,53.8,21573.0,41.6211,41.6365,41.567,41.5747,21573.0
2017-11-30 14:10:00,53.81,53.88,53.79,53.88,27843.0,41.5824,41.6365,41.567,41.6365,27843.0
2017-11-30 14:15:00,53.88,53.88,53.84,53.87,15896.0,41.6365,41.6365,41.6056,41.6288,15896.0
2017-11-30 14:20:00,53.87,53.91,53.87,53.89,26187.0,41.6288,41.6597,41.6288,41.6443,26187.0
2017-11-30 14:25:00,53.89,53.96,53.88,53.96,21141.0,41.6443,41.6984,41.6365,41.6984,21141.0
2017-11-30 14:30:00,53.97,53.97,53.92,53.94,32373.0,41.7061,41.7061,41.6675,41.6829,32373.0
2017-11-30 14:35:00,53.93,53.94,53.88,53.92,23120.0,41.6752,41.6829,41.6365,41.6675,23120.0
2017-11-30 14:40:00,53.92,53.93,53.9,53.91,29741.0,41.6675,41.6752,41.652,41.6597,29741.0
2017-11-30 14:45:00,53.91,53.92,53.9,53.91,17047.0,41.6597,41.6675,41.652,41.6597,17047.0
2017-11-30 14:50:00,53.91,53.95,53.91,53.93,20728.0,41.6597,41.6906,41.6597,41.6752,20728.0
2017-11-30 14:55:00,53.93,53.93,53.83,53.84,33700.0,41.6752,41.6752,41.5979,41.6056,33700.0
2017-11-30 15:00:00,53.83,53.83,53.63,53.64,76538.0,41.5979,41.5979,41.4433,41.4511,76538.0
2017-11-30 15:05:00,53.63,53.65,53.55,53.55,55958.0,41.4433,41.4588,41.3815,41.3815,55958.0
2017-11-30 15:10:00,53.55,53.69,53.54,53.69,60979.0,41.3815,41.4897,41.3738,41.4897,60979.0
2017-11-30 15:15:00,53.7,53.73,53.68,53.7,73201.0,41.4974,41.5206,41.482,41.4974,73201.0
2017-11-30 15:20:00,53.71,53.76,53.7,53.73,57834.0,41.5052,41.5438,41.4974,41.5206,57834.0
2017-11-30 15:25:00,53.73,53.76,53.71,53.75,56202.0,41.5206,41.5438,41.5052,41.5361,56202.0
2017-11-30 15:30:00,53.75,53.76,53.69,53.69,44348.0,41.5361,41.5438,41.4897,41.4897,44348.0
2017-11-30 15:35:00,53.7,53.74,53.67,53.67,77088.0,41.4974,41.5284,41.4743,41.4743,77088.0
2017-11-30 15:40:00,53.67,53.7,53.63,53.69,66731.0,41.4743,41.4974,41.4433,41.4897,66731.0
2017-11-30 15:45:00,53.7,53.91,53.7,53.88,133683.0,41.4974,41.6597,41.4974,41.6365,133683.0
2017-11-30 15:50:00,53.89,53.89,53.69,53.72,123602.0,41.6443,41.6443,41.4897,41.5129,123602.0
2017-11-30 15:55:00,53.72,53.73,53.6,53.69,248236.0,41.5129,41.5206,41.4202,41.4897,248236.0
2017-12-01 09:30:00,53.95,53.98,53.67,53.69,111535.0,41.6906,41.7138,41.4743,41.4897,111535.0
2017-12-01 09:35:00,53.7,53.77,53.65,53.72,50464.0,41.4974,41.5515,41.4588,41.5129,50464.0
2017-12-01 09:40:00,53.72,53.74,53.5,53.51,51864.0,41.5129,41.5284,41.3429,41.3506,51864.0
2017-12-01 09:45:00,53.5,53.56,53.49,53.54,32265.0,41.3429,41.3893,41.3352,41.3738,32265.0
2017-12-01 09:50:00,53.54,53.56,53.4,53.43,30073.0,41.3738,41.3893,41.2656,41.2888,30073.0
2017-12-01 09:55:00,53.43,53.5,53.41,53.49,34866.0,41.2888,41.3429,41.2733,41.3352,34866.0
2017-12-01 10:00:00,53.5,53.51,53.26,53.29,25540.0,41.3429,41.3506,41.1574,41.1806,25540.0
2017-12-01 10:05:00,53.29,53.37,53.28,53.37,40404.0,41.1806,41.2424,41.1729,41.2424,40404.0
2017-12-01 10:10:00,53.37,53.57,53.37,53.54,83505.0,41.2424,41.397,41.2424,41.3738,83505.0
2017-12-01 10:15:00,53.53,53.7,53.49,53.68,63289.0,41.3661,41.4974,41.3352,41.482,63289.0
2017-12-01 10:20:00,53.68,53.74,53.52,53.52,35786.0,41.482,41.5284,41.3583,41.3583,35786.0
2017-12-01 10:25:00,53.52,53.62,53.51,53.56,43649.0,41.3583,41.4356,41.3506,41.3893,43649.0
2017-12-01 10:30:00,53.57,53.66,53.53,53.54,32115.0,41.397,41.4665,41.3661,41.3738,32115.0
2017-12-01 10:35:00,53.54,53.55,53.39,53.39,47727.0,41.3738,41.3815,41.2579,41.2579,47727.0
2017-12-01 10:40:00,53.4,53.55,53.4,53.49,38867.0,41.2656,41.3815,41.2656,41.3352,38867.0
2017-12-01 10:45:00,53.49,53.5,53.37,53.4,32146.0,41.3352,41.3429,41.2424,41.2656,32146.0
2017-12-01 10:50:00,53.4,53.46,53.37,53.41,34499.0,41.2656,41.312,41.2424,41.2733,34499.0
2017-12-01 10:55:00,53.41,53.44,53.35,53.35,38992.0,41.2733,41.2965,41.227,41.227,38992.0
2017-12-01 11:00:00,53.36,53.43,53.33,53.43,37092.0,41.2347,41.2888,41.2115,41.2888,37092.0
2017-12-01 11:05:00,53.43,53.49,52.99,53.1,93278.0,41.2888,41.3352,40.9488,41.0338,93278.0
2017-12-01 11:10:00,53.1,53.11,52.27,52.7,65626.0,41.0338,41.0415,40.3924,40.7247,65626.0
2017-12-01 11:15:00,52.68,52.82,52.54,52.8,46900.0,40.7092,40.8174,40.601,40.802,46900.0
2017-12-01 11:20:00,52.77,52.81,52.41,52.45,74765.0,40.7788,40.8097,40.5006,40.5315,74765.0
2017-12-01 11:25:00,52.41,52.46,52.06,52.13,63519.0,40.5006,40.5392,40.2301,40.2842,63519.0
2017-12-01 11:30:00,52.16,52.47,51.96,52.33,120962.0,40.3074,40.5469,40.1528,40.4388,120962.0
2017-12-01 11:35:00,52.32,52.83,52.26,52.8,50352.0,40.431,40.8251,40.3847,40.802,50352.0
2017-12-01 11:40:00,52.8,52.94,52.71,52.72,96059.0,40.802,40.9101,40.7324,40.7401,96059.0
2017-12-01 11:45:00,52.72,52.73,52.5,52.5,39115.0,40.7401,40.7479,40.5701,40.5701,39115.0
2017-12-01 11:50:00,52.5,52.74,52.4,52.61,145366.0,40.5701,40.7556,40.4928,40.6551,145366.0
2017-12-01 11:55:00,52.63,52.93,52.46,52.88,39952.0,40.6706,40.9024,40.5392,40.8638,39952.0
2017-12-01 12:00:00,52.91,53.01,52.82,53.01,58527.0,40.887,40.9642,40.8174,40.9642,58527.0
2017-12-01 12:05:00,53.04,53.21,52.95,53.03,58436.0,40.9874,41.1188,40.9179,40.9797,58436.0
2017-12-01 12:10:00,53.01,53.03,52.88,53.0,71464.0,40.9642,40.9797,40.8638,40.9565,71464.0
2017-12-01 12:15:00,53.0,53.15,52.88,52.96,44099.0,40.9565,41.0724,40.8638,40.9256,44099.0
2017-12-01 12:20:00,52.99,53.01,52.9,52.99,39399.0,40.9488,40.9642,40.8792,40.9488,39399.0
2017-12-01 12:25:00,53.0,53.0,52.86,52.91,38159.0,40.9565,40.9565,40.8483,40.887,38159.0
2017-12-01 12:30:00,52.91,52.97,52.89,52.91,31304.0,40.887,40.9333,40.8715,40.887,31304.0
2017-12-01 12:35:00,52.92,53.08,52.92,53.03,26765.0,40.8947,41.0183,40.8947,40.9797,26765.0
2017-12-01 12:40:00,53.01,53.07,53.0,53.04,20033.0,40.9642,41.0106,40.9565,40.9874,20033.0
2017-12-01 12:45:00,53.02,53.17,53.0,53.14,34393.0,40.972,41.0879,40.9565,41.0647,34393.0
2017-12-01 12:50:00,53.14,53.21,53.1,53.12,29470.0,41.0647,41.1188,41.0338,41.0492,29470.0
2017-12-01 12:55:00,53.13,53.22,53.13,53.2,26710.0,41.057,41.1265,41.057,41.1111,26710.0
2017-12-01 13:00:00,53.2,53.2,53.12,53.14,17918.0,41.1111,41.1111,41.0492,41.0647,17918.0
2017-12-01 13:05:00,53.14,53.18,53.11,53.17,25918.0,41.0647,41.0956,41.0415,41.0879,25918.0
2017-12-01 13:10:00,53.18,53.31,53.18,53.27,27664.0,41.0956,41.1961,41.0956,41.1652,27664.0
2017-12-01 13:15:00,53.26,53.26,53.19,53.26,85540.0,41.1574,41.1574,41.1033,41.1574,85540.0
2017-12-01 13:20:00,53.25,53.35,53.25,53.34,30718.0,41.1497,41.227,41.1497,41.2192,30718.0
2017-12-01 13:25:00,53.34,53.41,53.33,53.4,22720.0,41.2192,41.2733,41.2115,41.2656,22720.0
2017-12-01 13:30:00,53.39,53.49,53.35,53.49,39452.0,41.2579,41.3352,41.227,41.3352,39452.0
2017-12-01 13:35:00,53.5,53.54,53.48,53.49,25463.0,41.3429,41.3738,41.3274,41.3352,25463.0
2017-12-01 13:40:00,53.48,53.5,53.36,53.39,29896.0,41.3274,41.3429,41.2347,41.2579,29896.0
2017-12-01 13:45:00,53.4,53.4,53.28,53.33,29520.0,41.2656,41.2656,41.1729,41.2115,29520.0
2017-12-01 13:50:00,53.33,53.37,53.3,53.36,25575.0,41.2115,41.2424,41.1883,41.2347,25575.0
2017-12-01 13:55:00,53.36,53.4,53.34,53.35,26890.0,41.2347,41.2656,41.2192,41.227,26890.0
2017-12-01 14:00:00,53.36,53.39,53.32,53.36,23607.0,41.2347,41.2579,41.2038,41.2347,23607.0
2017-12-01 14:05:00,53.36,53.38,53.31,53.36,31364.0,41.2347,41.2502,41.1961,41.2347,31364.0
2017-12-01 14:10:00,53.36,53.42,53.35,53.36,22218.0,41.2347,41.2811,41.227,41.2347,22218.0
2017-12-01 14:15:00,53.36,53.37,53.33,53.35,21818.0,41.2347,41.2424,41.2115,41.227,21818.0
2017-12-01 14:20:00,53.35,53.38,53.34,53.35,21131.0,41.227,41.2502,41.2192,41.227,21131.0
2017-12-01 14:25:00,53.34,53.38,53.31,53.37,34541.0,41.2192,41.2502,41.1961,41.2424,34541.0
2017-12-01 14:30:00,53.37,53.41,53.36,53.36,17499.0,41.2424,41.2733,41.2347,41.2347,17499.0
2017-12-01 14:35:00,53.36,53.44,53.36,53.38,30265.0,41.2347,41.2965,41.2347,41.2502,30265.0
2017-12-01 14:40:00,53.38,53.4,53.32,53.34,32742.0,41.2502,41.2656,41.2038,41.2192,32742.0
2017-12-01 14:45:00,53.33,53.34,53.27,53.3,25880.0,41.2115,41.2192,41.1652,41.1883,25880.0
2017-12-01 14:50:00,53.28,53.32,53.25,53.31,25449.0,41.1729,41.2038,41.1497,41.1961,25449.0
2017-12-01 14:55:00,53.31,53.34,53.27,53.3,32481.0,41.1961,41.2192,41.1652,41.1883,32481.0
2017-12-01 15:00:00,53.29,53.41,53.23,53.41,31236.0,41.1806,41.2733,41.1342,41.2733,31236.0
2017-12-01 15:05:00,53.38,53.47,53.38,53.43,33419.0,41.2502,41.3197,41.2502,41.2888,33419.0
2017-12-01 15:10:00,53.43,53.46,53.42,53.44,23812.0,41.2888,41.312,41.2811,41.2965,23812.0
2017-12-01 15:15:00,53.44,53.51,53.44,53.47,31474.0,41.2965,41.3506,41.2965,41.3197,31474.0
2017-12-01 15:20:00,53.48,53.53,53.47,53.5,42576.0,41.3274,41.3661,41.3197,41.3429,42576.0
2017-12-01 15:25:00,53.5,53.57,53.5,53.55,32403.0,41.3429,41.397,41.3429,41.3815,32403.0
2017-12-01 15:30:00,53.54,53.58,53.53,53.55,43007.0,41.3738,41.4047,41.3661,41.3815,43007.0
2017-12-01 15:35:00,53.55,53.59,53.49,53.53,57581.0,41.3815,41.4124,41.3352,41.3661,57581.0
2017-12-01 15:40:00,53.53,53.66,53.53,53.61,86637.0,41.3661,41.4665,41.3661,41.4279,86637.0
2017-12-01 15:45:00,53.61,53.62,53.49,53.54,104900.0,41.4279,41.4356,41.3352,41.3738,104900.0
2017-12-01 15:50:00,53.55,53.58,53.52,53.54,102360.0,41.3815,41.4047,41.3583,41.3738,102360.0
2017-12-01 15:55:00,53.55,53.62,53.53,53.59,274695.0,41.3815,41.4356,41.3661,41.4124,274695.0
2017-12-04 09:30:00,54.29,54.36,54.05,54.05,138619.0,41.9534,42.0075,41.7679,41.7679,138619.0
2017-12-04 09:35:00,54.07,54.19,53.99,54.11,78197.0,41.7834,41.8761,41.7215,41.8143,78197.0
2017-12-04 09:40:00,54.11,54.45,54.08,54.34,57306.0,41.8143,42.077,41.7911,41.992,57306.0
2017-12-04 09:45:00,54.35,54.41,54.25,54.31,72151.0,41.9997,42.0461,41.9225,41.9688,72151.0
2017-12-04 09:50:00,54.32,54.33,54.08,54.11,46084.0,41.9766,41.9843,41.7911,41.8143,46084.0
2017-12-04 09:55:00,54.12,54.14,54.04,54.08,22810.0,41.822,41.8375,41.7602,41.7911,22810.0
2017-12-04 10:00:00,54.09,54.1,54.01,54.1,38183.0,41.7988,41.8065,41.737,41.8065,38183.0
2017-12-04 10:05:00,54.1,54.21,54.05,54.2,74596.0,41.8065,41.8916,41.7679,41.8838,74596.0
2017-12-04 10:10:00,54.2,54.22,54.11,54.11,33476.0,41.8838,41.8993,41.8143,41.8143,33476.0
2017-12-04 10:15:00,54.12,54.28,54.11,54.28,55545.0,41.822,41.9456,41.8143,41.9456,55545.0
2017-12-04 10:20:00,54.28,54.31,54.23,54.29,34149.0,41.9456,41.9688,41.907,41.9534,34149.0
2017-12-04 10:25:00,54.28,54.33,54.25,54.29,36819.0,41.9456,41.9843,41.9225,41.9534,36819.0
2017-12-04 10:30:00,54.29,54.42,54.23,54.38,67728.0,41.9534,42.0538,41.907,42.0229,67728.0
2017-12-04 10:35:00,54.39,54.45,54.37,54.39,25007.0,42.0306,42.077,42.0152,42.0306,25007.0
2017-12-04 10:40:00,54.38,54.42,54.26,54.26,39600.0,42.0229,42.0538,41.9302,41.9302,39600.0
2017-12-04 10:45:00,54.26,54.32,54.22,54.26,39583.0,41.9302,41.9766,41.8993,41.9302,39583.0
2017-12-04 10:50:00,54.26,54.29,54.11,54.14,39077.0,41.9302,41.9534,41.8143,41.8375,39077.0
2017-12-04 10:55:00,54.13,54.26,54.12,54.23,40752.0,41.8297,41.9302,41.822,41.907,40752.0
2017-12-04 11:00:00,54.23,54.26,54.21,54.22,35403.0,41.907,41.9302,41.8916,41.8993,35403.0
2017-12-04 11:05:00,54.21,54.22,54.12,54.16,33101.0,41.8916,41.8993,41.822,41.8529,33101.0
2017-12-04 11:10:00,54.17,54.17,54.0,54.0,47855.0,41.8606,41.8606,41.7293,41.7293,47855.0
2017-12-04 11:15:00,54.01,54.03,53.98,54.0,62183.0,41.737,41.7525,41.7138,41.7293,62183.0
2017-12-04 11:20:00,54.0,54.06,53.99,54.0,45199.0,41.7293,41.7756,41.7215,41.7293,45199.0
2017-12-04 11:25:00,54.01,54.02,53.87,53.94,42634.0,41.737,41.7447,41.6288,41.6829,42634.0
2017-12-04 11:30:00,53.94,53.98,53.89,53.92,25873.0,41.6829,41.7138,41.6443,41.6675,25873.0
2017-12-04 11:35:00,53.93,54.01,53.93,54.0,30520.0,41.6752,41.737,41.6752,41.7293,30520.0
2017-12-04 11:40:00,53.99,54.02,53.9,53.9,28374.0,41.7215,41.7447,41.652,41.652,28374.0
2017-12-04 11:45:00,53.91,54.04,53.89,54.04,41350.0,41.6597,41.7602,41.6443,41.7602,41350.0
2017-12-04 11:50:00,54.03,54.09,54.01,54.04,20431.0,41.7525,41.7988,41.737,41.7602,20431.0
2017-12-04 11:55:00,54.04,54.06,54.0,54.02,19060.0,41.7602,41.7756,41.7293,41.7447,19060.0
2017-12-04 12:00:00,54.01,54.1,54.01,54.02,29483.0,41.737,41.8065,41.737,41.7447,29483.0
2017-12-04 12:05:00,54.02,54.08,54.01,54.03,18604.0,41.7447,41.7911,41.737,41.7525,18604.0
2017-12-04 12:10:00,54.03,54.12,54.03,54.09,38923.0,41.7525,41.822,41.7525,41.7988,38923.0
2017-12-04 12:15:00,54.08,54.08,54.02,54.06,21488.0,41.7911,41.7911,41.7447,41.7756,21488.0
2017-12-04 12:20:00,54.06,54.09,54.0,54.01,28366.0,41.7756,41.7988,41.7293,41.737,28366.0
2017-12-04 12:25:00,54.0,54.0,53.9,53.93,19588.0,41.7293,41.7293,41.652,41.6752,19588.0
2017-12-04 12:30:00,53.92,53.95,53.87,53.93,23449.0,41.6675,41.6906,41.6288,41.6752,23449.0
2017-12-04 12:35:00,53.93,53.95,53.89,53.94,14731.0,41.6752,41.6906,41.6443,41.6829,14731.0
2017-12-04 12:40:00,53.94,53.99,53.92,53.96,19248.0,41.6829,41.7215,41.6675,41.6984,19248.0
2017-12-04 12:45:00,53.96,54.01,53.96,53.98,21663.0,41.6984,41.737,41.6984,41.7138,21663.0
2017-12-04 12:50:00,53.99,54.0,53.96,53.98,23255.0,41.7215,41.7293,41.6984,41.7138,23255.0
2017-12-04 12:55:00,53.98,53.99,53.93,53.94,22361.0,41.7138,41.7215,41.6752,41.6829,22361.0
2017-12-04 13:00:00,53.93,54.0,53.93,53.99,63864.0,41.6752,41.7293,41.6752,41.7215,63864.0
2017-12-04 13:05:00,53.99,54.01,53.91,53.93,43123.0,41.7215,41.737,41.6597,41.6752,43123.0
2017-12-04 13:10:00,53.91,53.97,53.91,53.97,19155.0,41.6597,41.7061,41.6597,41.7061,19155.0
2017-12-04 13:15:00,53.97,53.97,53.85,53.88,20959.0,41.7061,41.7061,41.6134,41.6365,20959.0
2017-12-04 13:20:00,53.88,53.92,53.84,53.88,28899.0,41.6365,41.6675,41.6056,41.6365,28899.0
2017-12-04 13:25:00,53.88,53.92,53.87,53.92,25608.0,41.6365,41.6675,41.6288,41.6675,25608.0
2017-12-04 13:30:00,53.92,53.97,53.92,53.97,22980.0,41.6675,41.7061,41.6675,41.7061,22980.0
2017-12-04 13:35:00,53.97,54.03,53.97,54.01,23078.0,41.7061,41.7525,41.7061,41.737,23078.0
2017-12-04 13:40:00,54.0,54.01,53.98,54.0,22486.0,41.7293,41.737,41.7138,41.7293,22486.0
2017-12-04 13:45:00,54.0,54.06,53.99,54.02,32776.0,41.7293,41.7756,41.7215,41.7447,32776.0
2017-12-04 13:50:00,54.02,54.03,53.99,54.03,23771.0,41.7447,41.7525,41.7215,41.7525,23771.0
2017-12-04 13:55:00,54.02,54.03,53.96,53.99,33507.0,41.7447,41.7525,41.6984,41.7215,33507.0
2017-12-04 14:00:00,53.99,54.0,53.94,53.96,39549.0,41.7215,41.7293,41.6829,41.6984,39549.0
2017-12-04 14:05:00,53.95,53.95,53.88,53.89,35372.0,41.6906,41.6906,41.6365,41.6443,35372.0
2017-12-04 14:10:00,53.9,53.92,53.85,53.85,22381.0,41.652,41.6675,41.6134,41.6134,22381.0
2017-12-04 14:15:00,53.85,53.88,53.81,53.83,37265.0,41.6134,41.6365,41.5824,41.5979,37265.0
2017-12-04 14:20:00,53.83,53.87,53.81,53.83,22995.0,41.5979,41.6288,41.5824,41.5979,22995.0
2017-12-04 14:25:00,53.83,53.87,53.8,53.84,31169.0,41.5979,41.6288,41.5747,41.6056,31169.0
2017-12-04 14:30:00,53.84,53.84,53.71,53.73,49533.0,41.6056,41.6056,41.5052,41.5206,49533.0
2017-12-04 14:35:00,53.73,53.78,53.71,53.73,41314.0,41.5206,41.5593,41.5052,41.5206,41314.0
2017-12-04 14:40:00,53.73,53.75,53.68,53.7,34481.0,41.5206,41.5361,41.482,41.4974,34481.0
2017-12-04 14:45:00,53.71,53.72,53.68,53.69,40420.0,41.5052,41.5129,41.482,41.4897,40420.0
2017-12-04 14:50:00,53.69,53.75,53.67,53.75,34032.0,41.4897,41.5361,41.4743,41.5361,34032.0
2017-12-04 14:55:00,53.75,53.77,53.71,53.76,33627.0,41.5361,41.5515,41.5052,41.5438,33627.0
2017-12-04 15:00:00,53.76,53.79,53.74,53.79,44421.0,41.5438,41.567,41.5284,41.567,44421.0
2017-12-04 15:05:00,53.78,53.84,53.75,53.84,48538.0,41.5593,41.6056,41.5361,41.6056,48538.0
2017-12-04 15:10:00,53.84,53.85,53.8,53.83,36023.0,41.6056,41.6134,41.5747,41.5979,36023.0
2017-12-04 15:15:00,53.83,53.84,53.79,53.81,32438.0,41.5979,41.6056,41.567,41.5824,32438.0
2017-12-04 15:20:00,53.82,53.86,53.81,53.84,36712.0,41.5902,41.6211,41.5824,41.6056,36712.0
2017-12-04 15:25:00,53.84,53.84,53.74,53.75,34546.0,41.6056,41.6056,41.5284,41.5361,34546.0
2017-12-04 15:30:00,53.76,53.79,53.74,53.76,52624.0,41.5438,41.567,41.5284,41.5438,52624.0
2017-12-04 15:35:00,53.76,53.76,53.69,53.71,131653.0,41.5438,41.5438,41.4897,41.5052,131653.0
2017-12-04 15:40:00,53.71,53.79,53.69,53.77,84669.0,41.5052,41.567,41.4897,41.5515,84669.0
2017-12-04 15:45:00,53.77,53.78,53.69,53.7,74726.0,41.5515,41.5593,41.4897,41.4974,74726.0
2017-12-04 15:50:00,53.71,53.74,53.65,53.66,68338.0,41.5052,41.5284,41.4588,41.4665,68338.0
2017-12-04 15:55:00,53.66,53.68,53.6,53.6,178649.0,41.4665,41.482,41.4202,41.4202,178649.0
2017-12-05 09:30:00,53.79,53.87,53.57,53.61,74780.0,41.567,41.6288,41.397,41.4279,74780.0
2017-12-05 09:35:00,53.61,53.61,53.36,53.46,39860.0,41.4279,41.4279,41.2347,41.312,39860.0
2017-12-05 09:40:00,53.47,53.51,53.37,53.5,34443.0,41.3197,41.3506,41.2424,41.3429,34443.0
2017-12-05 09:45:00,53.49,53.5,53.3,53.37,39877.0,41.3352,41.3429,41.1883,41.2424,39877.0
2017-12-05 09:50:00,53.38,53.46,53.34,53.37,28435.0,41.2502,41.312,41.2192,41.2424,28435.0
2017-12-05 09:55:00,53.38,53.47,53.38,53.43,17046.0,41.2502,41.3197,41.2502,41.2888,17046.0
2017-12-05 10:00:00,53.44,53.61,53.44,53.61,31869.0,41.2965,41.4279,41.2965,41.4279,31869.0
2017-12-05 10:05:00,53.61,53.63,53.54,53.58,23146.0,41.4279,41.4433,41.3738,41.4047,23146.0
2017-12-05 10:10:00,53.58,53.62,53.53,53.54,36850.0,41.4047,41.4356,41.3661,41.3738,36850.0
2017-12-05 10:15:00,53.54,53.59,53.45,53.53,62630.0,41.3738,41.4124,41.3043,41.3661,62630.0
2017-12-05 10:20:00,53.53,53.58,53.5,53.57,41522.0,41.3661,41.4047,41.3429,41.397,41522.0
2017-12-05 10:25:00,53.56,53.57,53.5,53.57,29201.0,41.3893,41.397,41.3429,41.397,29201.0
2017-12-05 10:30:00,53.56,53.58,53.53,53.56,31945.0,41.3893,41.4047,41.3661,41.3893,31945.0
2017-12-05 10:35:00,53.57,53.64,53.56,53.58,27305.0,41.397,41.4511,41.3893,41.4047,27305.0
2017-12-05 10:40:00,53.59,53.67,53.59,53.66,33645.0,41.4124,41.4743,41.4124,41.4665,33645.0
2017-12-05 10:45:00,53.66,53.66,53.52,53.55,30367.0,41.4665,41.4665,41.3583,41.3815,30367.0
2017-12-05 10:50:00,53.54,53.6,53.5,53.52,26405.0,41.3738,41.4202,41.3429,41.3583,26405.0
2017-12-05 10:55:00,53.52,53.69,53.51,53.69,26373.0,41.3583,41.4897,41.3506,41.4897,26373.0
2017-12-05 11:00:00,53.69,53.76,53.68,53.7,43877.0,41.4897,41.5438,41.482,41.4974,43877.0
2017-12-05 11:05:00,53.71,53.77,53.66,53.77,21950.0,41.5052,41.5515,41.4665,41.5515,21950.0
2017-12-05 11:10:00,53.78,53.79,53.69,53.69,117200.0,41.5593,41.567,41.4897,41.4897,117200.0
2017-12-05 11:15:00,53.69,53.74,53.69,53.73,16016.0,41.4897,41.5284,41.4897,41.5206,16016.0
2017-12-05 11:20:00,53.73,53.76,53.69,53.75,25513.0,41.5206,41.5438,41.4897,41.5361,25513.0
2017-12-05 11:25:00,53.74,53.79,53.74,53.78,23135.0,41.5284,41.567,41.5284,41.5593,23135.0
2017-12-05 11:30:00,53.78,53.79,53.73,53.73,31332.0,41.5593,41.567,41.5206,41.5206,31332.0
2017-12-05 11:35:00,53.73,53.74,53.69,53.72,26659.0,41.5206,41.5284,41.4897,41.5129,26659.0
2017-12-05 11:40:00,53.71,53.72,53.68,53.7,26241.0,41.5052,41.5129,41.482,41.4974,26241.0
2017-12-05 11:45:00,53.69,53.69,53.59,53.59,20687.0,41.4897,41.4897,41.4124,41.4124,20687.0
2017-12-05 11:50:00,53.6,53.6,53.54,53.54,51503.0,41.4202,41.4202,41.3738,41.3738,51503.0
2017-12-05 11:55:00,53.54,53.57,53.47,53.48,37614.0,41.3738,41.397,41.3197,41.3274,37614.0
2017-12-05 12:00:00,53.47,53.48,53.41,53.44,52699.0,41.3197,41.3274,41.2733,41.2965,52699.0
2017-12-05 12:05:00,53.43,53.46,53.42,53.46,34328.0,41.2888,41.312,41.2811,41.312,34328.0
2017-12-05 12:10:00,53.46,53.46,53.4,53.41,35920.0,41.312,41.312,41.2656,41.2733,35920.0
2017-12-05 12:15:00,53.4,53.48,53.39,53.43,45861.0,41.2656,41.3274,41.2579,41.2888,45861.0
2017-12-05 12:20:00,53.42,53.46,53.41,53.44,16504.0,41.2811,41.312,41.2733,41.2965,16504.0
2017-12-05 12:25:00,53.44,53.46,53.4,53.44,24934.0,41.2965,41.312,41.2656,41.2965,24934.0
2017-12-05 12:30:00,53.44,53.46,53.41,53.46,24556.0,41.2965,41.312,41.2733,41.312,24556.0
2017-12-05 12:35:00,53.45,53.48,53.44,53.48,15519.0,41.3043,41.3274,41.2965,41.3274,15519.0
2017-12-05 12:40:00,53.47,53.47,53.44,53.47,10337.0,41.3197,41.3197,41.2965,41.3197,10337.0
2017-12-05 12:45:00,53.47,53.47,53.44,53.44,9881.0,41.3197,41.3197,41.2965,41.2965,9881.0
2017-12-05 12:50:00,53.44,53.52,53.44,53.51,20596.0,41.2965,41.3583,41.2965,41.3506,20596.0
2017-12-05 12:55:00,53.51,53.54,53.5,53.5,23392.0,41.3506,41.3738,41.3429,41.3429,23392.0
2017-12-05 13:00:00,53.51,53.52,53.45,53.5,26097.0,41.3506,41.3583,41.3043,41.3429,26097.0
2017-12-05 13:05:00,53.5,53.57,53.49,53.56,15683.0,41.3429,41.397,41.3352,41.3893,15683.0
2017-12-05 13:10:00,53.57,53.6,53.57,53.6,10616.0,41.397,41.4202,41.397,41.4202,10616.0
2017-12-05 13:15:00,53.6,53.61,53.53,53.57,29627.0,41.4202,41.4279,41.3661,41.397,29627.0
2017-12-05 13:20:00,53.57,53.64,53.57,53.62,14953.0,41.397,41.4511,41.397,41.4356,14953.0
2017-12-05 13:25:00,53.62,53.62,53.53,53.53,23543.0,41.4356,41.4356,41.3661,41.3661,23543.0
2017-12-05 13:30:00,53.53,53.53,53.49,53.51,19491.0,41.3661,41.3661,41.3352,41.3506,19491.0
2017-12-05 13:35:00,53.5,53.51,53.47,53.48,14940.0,41.3429,41.3506,41.3197,41.3274,14940.0
2017-12-05 13:40:00,53.49,53.51,53.48,53.48,12821.0,41.3352,41.3506,41.3274,41.3274,12821.0
2017-12-05 13:45:00,53.48,53.51,53.48,53.51,19795.0,41.3274,41.3506,41.3274,41.3506,19795.0
2017-12-05 13:50:00,53.51,53.54,53.5,53.5,20152.0,41.3506,41.3738,41.3429,41.3429,20152.0
2017-12-05 13:55:00,53.5,53.52,53.49,53.52,23617.0,41.3429,41.3583,41.3352,41.3583,23617.0
2017-12-05 14:00:00,53.51,53.52,53.5,53.51,28208.0,41.3506,41.3583,41.3429,41.3506,28208.0
2017-12-05 14:05:00,53.51,53.54,53.49,53.51,44160.0,41.3506,41.3738,41.3352,41.3506,44160.0
2017-12-05 14:10:00,53.49,53.52,53.47,53.48,14751.0,41.3352,41.3583,41.3197,41.3274,14751.0
2017-12-05 14:15:00,53.48,53.48,53.41,53.41,24886.0,41.3274,41.3274,41.2733,41.2733,24886.0
2017-12-05 14:20:00,53.42,53.43,53.35,53.39,29207.0,41.2811,41.2888,41.227,41.2579,29207.0
2017-12-05 14:25:00,53.38,53.42,53.37,53.41,24683.0,41.2502,41.2811,41.2424,41.2733,24683.0
2017-12-05 14:30:00,53.4,53.4,53.33,53.34,34214.0,41.2656,41.2656,41.2115,41.2192,34214.0
2017-12-05 14:35:00,53.33,53.34,53.26,53.28,27640.0,41.2115,41.2192,41.1574,41.1729,27640.0
2017-12-05 14:40:00,53.27,53.35,53.27,53.34,27613.0,41.1652,41.227,41.1652,41.2192,27613.0
2017-12-05 14:45:00,53.35,53.35,53.29,53.32,33220.0,41.227,41.227,41.1806,41.2038,33220.0
2017-12-05 14:50:00,53.32,53.36,53.3,53.34,40743.0,41.2038,41.2347,41.1883,41.2192,40743.0
2017-12-05 14:55:00,53.33,53.35,53.31,53.34,24652.0,41.2115,41.227,41.1961,41.2192,24652.0
2017-12-05 15:00:00,53.34,53.36,53.29,53.31,46760.0,41.2192,41.2347,41.1806,41.1961,46760.0
2017-12-05 15:05:00,53.31,53.33,53.28,53.29,34247.0,41.1961,41.2115,41.1729,41.1806,34247.0
2017-12-05 15:10:00,53.28,53.29,53.19,53.19,38936.0,41.1729,41.1806,41.1033,41.1033,38936.0
2017-12-05 15:15:00,53.19,53.2,53.06,53.1,52598.0,41.1033,41.1111,41.0029,41.0338,52598.0
2017-12-05 15:20:00,53.1,53.15,53.09,53.13,42788.0,41.0338,41.0724,41.0261,41.057,42788.0
2017-12-05 15:25:00,53.14,53.16,53.09,53.11,89891.0,41.0647,41.0801,41.0261,41.0415,89891.0
2017-12-05 15:30:00,53.1,53.11,53.08,53.1,61855.0,41.0338,41.0415,41.0183,41.0338,61855.0
2017-12-05 15:35:00,53.11,53.11,52.98,52.99,98064.0,41.0415,41.0415,40.9411,40.9488,98064.0
2017-12-05 15:40:00,52.98,53.0,52.94,52.95,130842.0,40.9411,40.9565,40.9101,40.9179,130842.0
2017-12-05 15:45:00,52.95,52.96,52.87,52.88,202959.0,40.9179,40.9256,40.856,40.8638,202959.0
2017-12-05 15:50:00,52.88,52.98,52.88,52.98,115475.0,40.8638,40.9411,40.8638,40.9411,115475.0
2017-12-05 15:55:00,52.98,53.05,52.97,53.04,209805.0,40.9411,40.9951,40.9333,40.9874,209805.0
2017-12-06 09:30:00,53.05,53.22,52.97,53.03,85332.0,40.9951,41.1265,40.9333,40.9797,85332.0
2017-12-06 09:35:00,53.02,53.07,52.87,52.94,44989.0,40.972,41.0106,40.856,40.9101,44989.0
2017-12-06 09:40:00,52.94,52.97,52.85,52.89,48263.0,40.9101,40.9333,40.8406,40.8715,48263.0
2017-12-06 09:45:00,52.9,52.91,52.81,52.84,45365.0,40.8792,40.887,40.8097,40.8329,45365.0
2017-12-06 09:50:00,52.83,52.83,52.69,52.8,47448.0,40.8251,40.8251,40.717,40.802,47448.0
2017-12-06 09:55:00,52.81,52.93,52.76,52.9,38407.0,40.8097,40.9024,40.771,40.8792,38407.0
2017-12-06 10:00:00,52.91,53.05,52.91,52.93,44607.0,40.887,40.9951,40.887,40.9024,44607.0
2017-12-06 10:05:00,52.93,52.99,52.89,52.98,38936.0,40.9024,40.9488,40.8715,40.9411,38936.0
2017-12-06 10:10:00,52.98,53.01,52.89,52.94,24649.0,40.9411,40.9642,40.8715,40.9101,24649.0
2017-12-06 10:15:00,52.94,52.97,52.88,52.97,19237.0,40.9101,40.9333,40.8638,40.9333,19237.0
2017-12-06 10:20:00,52.97,53.03,52.94,53.01,22038.0,40.9333,40.9797,40.9101,40.9642,22038.0
2017-12-06 10:25:00,53.0,53.06,52.98,53.02,23654.0,40.9565,41.0029,40.9411,40.972,23654.0
2017-12-06 10:30:00,53.02,53.17,53.02,53.11,22867.0,40.972,41.0879,40.972,41.0415,22867.0
2017-12-06 10:35:00,53.11,53.11,52.94,52.97,28226.0,41.0415,41.0415,40.9101,40.9333,28226.0
2017-12-06 10:40:00,52.96,53.01,52.93,53.0,74360.0,40.9256,40.9642,40.9024,40.9565,74360.0
2017-12-06 10:45:00,53.0,53.23,52.99,53.18,40590.0,40.9565,41.1342,40.9488,41.0956,40590.0
2017-12-06 10:50:00,53.17,53.24,53.15,53.21,30022.0,41.0879,41.142,41.0724,41.1188,30022.0
2017-12-06 10:55:00,53.2,53.3,53.2,53.23,45502.0,41.1111,41.1883,41.1111,41.1342,45502.0
2017-12-06 11:00:00,53.23,53.23,53.12,53.19,17903.0,41.1342,41.1342,41.0492,41.1033,17903.0
2017-12-06 11:05:00,53.19,53.19,53.12,53.16,24919.0,41.1033,41.1033,41.0492,41.0801,24919.0
2017-12-06 11:10:00,53.16,53.17,53.14,53.15,19108.0,41.0801,41.0879,41.0647,41.0724,19108.0
2017-12-06 11:15:00,53.15,53.15,53.07,53.09,22207.0,41.0724,41.0724,41.0106,41.0261,22207.0
2017-12-06 11:20:00,53.08,53.15,53.08,53.1,36591.0,41.0183,41.0724,41.0183,41.0338,36591.0
2017-12-06 11:25:00,53.11,53.16,53.1,53.11,23533.0,41.0415,41.0801,41.0338,41.0415,23533.0
2017-12-06 11:30:00,53.11,53.12,53.09,53.11,24331.0,41.0415,41.0492,41.0261,41.0415,24331.0
2017-12-06 11:35:00,53.11,53.14,53.09,53.13,24535.0,41.0415,41.0647,41.0261,41.057,24535.0
2017-12-06 11:40:00,53.14,53.16,53.12,53.13,16323.0,41.0647,41.0801,41.0492,41.057,16323.0
2017-12-06 11:45:00,53.12,53.17,53.1,53.13,31145.0,41.0492,41.0879,41.0338,41.057,31145.0
2017-12-06 11:50:00,53.12,53.22,53.1,53.21,20252.0,41.0492,41.1265,41.0338,41.1188,20252.0
2017-12-06 11:55:00,53.2,53.21,53.11,53.14,17431.0,41.1111,41.1188,41.0415,41.0647,17431.0
2017-12-06 12:00:00,53.14,53.15,53.04,53.06,38640.0,41.0647,41.0724,40.9874,41.0029,38640.0
2017-12-06 12:05:00,53.06,53.08,53.03,53.05,18442.0,41.0029,41.0183,40.9797,40.9951,18442.0
2017-12-06 12:10:00,53.05,53.12,53.04,53.07,20679.0,40.9951,41.0492,40.9874,41.0106,20679.0
2017-12-06 12:15:00,53.07,53.07,52.99,53.01,24506.0,41.0106,41.0106,40.9488,40.9642,24506.0
2017-12-06 12:20:00,53.0,53.0,52.89,52.91,33918.0,40.9565,40.9565,40.8715,40.887,33918.0
2017-12-06 12:25:00,52.91,52.91,52.84,52.89,24596.0,40.887,40.887,40.8329,40.8715,24596.0
2017-12-06 12:30:00,52.89,53.0,52.88,53.0,22165.0,40.8715,40.9565,40.8638,40.9565,22165.0
2017-12-06 12:35:00,52.99,52.99,52.93,52.93,16500.0,40.9488,40.9488,40.9024,40.9024,16500.0
2017-12-06 12:40:00,52.94,53.03,52.93,53.01,18691.0,40.9101,40.9797,40.9024,40.9642,18691.0
2017-12-06 12:45:00,53.02,53.08,53.02,53.02,22297.0,40.972,41.0183,40.972,40.972,22297.0
2017-12-06 12:50:00,53.02,53.05,53.0,53.02,30434.0,40.972,40.9951,40.9565,40.972,30434.0
2017-12-06 12:55:00,53.01,53.1,53.01,53.1,17581.0,40.9642,41.0338,40.9642,41.0338,17581.0
2017-12-06 13:00:00,53.1,53.12,53.07,53.1,13382.0,41.0338,41.0492,41.0106,41.0338,13382.0
2017-12-06 13:05:00,53.09,53.16,53.09,53.14,33535.0,41.0261,41.0801,41.0261,41.0647,33535.0
2017-12-06 13:10:00,53.14,53.19,53.13,53.16,16506.0,41.0647,41.1033,41.057,41.0801,16506.0
2017-12-06 13:15:00,53.16,53.19,53.15,53.18,16414.0,41.0801,41.1033,41.0724,41.0956,16414.0
2017-12-06 13:20:00,53.19,53.19,53.12,53.13,15441.0,41.1033,41.1033,41.0492,41.057,15441.0
2017-12-06 13:25:00,53.13,53.18,53.11,53.17,30286.0,41.057,41.0956,41.0415,41.0879,30286.0
2017-12-06 13:30:00,53.17,53.24,53.15,53.23,20462.0,41.0879,41.142,41.0724,41.1342,20462.0
2017-12-06 13:35:00,53.23,53.25,53.16,53.16,26846.0,41.1342,41.1497,41.0801,41.0801,26846.0
2017-12-06 13:40:00,53.16,53.19,53.13,53.13,22539.0,41.0801,41.1033,41.057,41.057,22539.0
2017-12-06 13:45:00,53.13,53.16,53.13,53.16,8699.0,41.057,41.0801,41.057,41.0801,8699.0
2017-12-06 13:50:00,53.17,53.19,53.15,53.16,16122.0,41.0879,41.1033,41.0724,41.0801,16122.0
2017-12-06 13:55:00,53.15,53.16,53.12,53.14,21264.0,41.0724,41.0801,41.0492,41.0647,21264.0
2017-12-06 14:00:00,53.14,53.21,53.12,53.21,22649.0,41.0647,41.1188,41.0492,41.1188,22649.0
2017-12-06 14:05:00,53.21,53.21,53.15,53.19,26265.0,41.1188,41.1188,41.0724,41.1033,26265.0
2017-12-06 14:10:00,53.18,53.2,53.14,53.19,29227.0,41.0956,41.1111,41.0647,41.1033,29227.0
2017-12-06 14:15:00,53.19,53.21,53.17,53.2,15087.0,41.1033,41.1188,41.0879,41.1111,15087.0
2017-12-06 14:20:00,53.2,53.2,53.16,53.18,20664.0,41.1111,41.1111,41.0801,41.0956,20664.0
2017-12-06 14:25:00,53.18,53.21,53.16,53.21,26821.0,41.0956,41.1188,41.0801,41.1188,26821.0
2017-12-06 14:30:00,53.2,53.2,53.15,53.16,24133.0,41.1111,41.1111,41.0724,41.0801,24133.0
2017-12-06 14:35:00,53.16,53.25,53.16,53.19,35909.0,41.0801,41.1497,41.0801,41.1033,35909.0
2017-12-06 14:40:00,53.2,53.21,53.17,53.19,25671.0,41.1111,41.1188,41.0879,41.1033,25671.0
2017-12-06 14:45:00,53.19,53.2,53.13,53.15,20004.0,41.1033,41.1111,41.057,41.0724,20004.0
2017-12-06 14:50:00,53.16,53.17,53.15,53.17,22404.0,41.0801,41.0879,41.0724,41.0879,22404.0
2017-12-06 14:55:00,53.17,53.2,53.16,53.18,19975.0,41.0879,41.1111,41.0801,41.0956,19975.0
2017-12-06 15:00:00,53.19,53.19,53.15,53.16,24299.0,41.1033,41.1033,41.0724,41.0801,24299.0
2017-12-06 15:05:00,53.16,53.17,53.14,53.16,29131.0,41.0801,41.0879,41.0647,41.0801,29131.0
2017-12-06 15:10:00,53.16,53.17,53.14,53.16,27633.0,41.0801,41.0879,41.0647,41.0801,27633.0
2017-12-06 15:15:00,53.15,53.18,53.13,53.18,29856.0,41.0724,41.0956,41.057,41.0956,29856.0
2017-12-06 15:20:00,53.17,53.22,53.16,53.19,42761.0,41.0879,41.1265,41.0801,41.1033,42761.0
2017-12-06 15:25:00,53.18,53.2,53.09,53.1,55501.0,41.0956,41.1111,41.0261,41.0338,55501.0
2017-12-06 15:30:00,53.09,53.1,53.03,53.03,35747.0,41.0261,41.0338,40.9797,40.9797,35747.0
2017-12-06 15:35:00,53.03,53.08,53.03,53.08,55873.0,40.9797,41.0183,40.9797,41.0183,55873.0
2017-12-06 15:40:00,53.07,53.11,53.04,53.1,57169.0,41.0106,41.0415,40.9874,41.0338,57169.0
2017-12-06 15:45:00,53.1,53.14,53.05,53.05,58281.0,41.0338,41.0647,40.9951,40.9951,58281.0
2017-12-06 15:50:00,53.05,53.06,52.97,53.0,59471.0,40.9951,41.0029,40.9333,40.9565,59471.0
2017-12-06 15:55:00,53.0,53.02,52.92,52.99,159218.0,40.9565,40.972,40.8947,40.9488,159218.0
2017-12-07 09:30:00,52.89,53.14,52.88,53.07,72148.0,40.8715,41.0647,40.8638,41.0106,72148.0
2017-12-07 09:35:00,53.07,53.24,53.06,53.21,34981.0,41.0106,41.142,41.0029,41.1188,34981.0
2017-12-07 09:40:00,53.21,53.3,53.18,53.28,29602.0,41.1188,41.1883,41.0956,41.1729,29602.0
2017-12-07 09:45:00,53.28,53.43,53.28,53.34,44108.0,41.1729,41.2888,41.1729,41.2192,44108.0
2017-12-07 09:50:00,53.35,53.37,53.2,53.21,45983.0,41.227,41.2424,41.1111,41.1188,45983.0
2017-12-07 09:55:00,53.2,53.27,53.16,53.23,58784.0,41.1111,41.1652,41.0801,41.1342,58784.0
2017-12-07 10:00:00,53.26,53.34,53.2,53.34,41078.0,41.1574,41.2192,41.1111,41.2192,41078.0
2017-12-07 10:05:00,53.35,53.45,53.34,53.45,60568.0,41.227,41.3043,41.2192,41.3043,60568.0
2017-12-07 10:10:00,53.46,53.56,53.45,53.5,31858.0,41.312,41.3893,41.3043,41.3429,31858.0
2017-12-07 10:15:00,53.5,53.55,53.45,53.54,76743.0,41.3429,41.3815,41.3043,41.3738,76743.0
2017-12-07 10:20:00,53.54,53.56,53.49,53.52,145912.0,41.3738,41.3893,41.3352,41.3583,145912.0
2017-12-07 10:25:00,53.52,53.64,53.47,53.57,39499.0,41.3583,41.4511,41.3197,41.397,39499.0
2017-12-07 10:30:00,53.57,53.62,53.55,53.6,35875.0,41.397,41.4356,41.3815,41.4202,35875.0
2017-12-07 10:35:00,53.61,53.65,53.57,53.64,22746.0,41.4279,41.4588,41.397,41.4511,22746.0
2017-12-07 10:40:00,53.64,53.64,53.5,53.5,48853.0,41.4511,41.4511,41.3429,41.3429,48853.0
2017-12-07 10:45:00,53.49,53.56,53.46,53.56,31485.0,41.3352,41.3893,41.312,41.3893,31485.0
2017-12-07 10:50:00,53.56,53.62,53.56,53.62,26154.0,41.3893,41.4356,41.3893,41.4356,26154.0
2017-12-07 10:55:00,53.62,53.65,53.61,53.65,23736.0,41.4356,41.4588,41.4279,41.4588,23736.0
2017-12-07 11:00:00,53.65,53.68,53.62,53.64,72087.0,41.4588,41.482,41.4356,41.4511,72087.0
2017-12-07 11:05:00,53.65,53.68,53.61,53.63,31066.0,41.4588,41.482,41.4279,41.4433,31066.0
2017-12-07 11:10:00,53.64,53.64,53.57,53.63,52957.0,41.4511,41.4511,41.397,41.4433,52957.0
2017-12-07 11:15:00,53.62,53.64,53.59,53.63,27052.0,41.4356,41.4511,41.4124,41.4433,27052.0
2017-12-07 11:20:00,53.62,53.67,53.6,53.63,29753.0,41.4356,41.4743,41.4202,41.4433,29753.0
2017-12-07 11:25:00,53.63,53.73,53.63,53.73,29104.0,41.4433,41.5206,41.4433,41.5206,29104.0
2017-12-07 11:30:00,53.73,53.87,53.72,53.86,40017.0,41.5206,41.6288,41.5129,41.6211,40017.0
2017-12-07 11:35:00,53.86,53.88,53.8,53.84,32578.0,41.6211,41.6365,41.5747,41.6056,32578.0
2017-12-07 11:40:00,53.85,53.87,53.8,53.83,35097.0,41.6134,41.6288,41.5747,41.5979,35097.0
2017-12-07 11:45:00,53.84,53.86,53.77,53.81,33588.0,41.6056,41.6211,41.5515,41.5824,33588.0
2017-12-07 11:50:00,53.8,53.84,53.79,53.83,41436.0,41.5747,41.6056,41.567,41.5979,41436.0
2017-12-07 11:55:00,53.83,53.86,53.79,53.79,26914.0,41.5979,41.6211,41.567,41.567,26914.0
2017-12-07 12:00:00,53.79,53.82,53.73,53.75,28254.0,41.567,41.5902,41.5206,41.5361,28254.0
2017-12-07 12:05:00,53.75,53.76,53.68,53.74,27877.0,41.5361,41.5438,41.482,41.5284,27877.0
2017-12-07 12:10:00,53.73,53.78,53.69,53.73,35548.0,41.5206,41.5593,41.4897,41.5206,35548.0
2017-12-07 12:15:00,53.73,53.76,53.72,53.76,18336.0,41.5206,41.5438,41.5129,41.5438,18336.0
2017-12-07 12:20:00,53.77,53.78,53.72,53.72,24966.0,41.5515,41.5593,41.5129,41.5129,24966.0
2017-12-07 12:25:00,53.72,53.78,53.72,53.77,19477.0,41.5129,41.5593,41.5129,41.5515,19477.0
2017-12-07 12:30:00,53.77,53.78,53.71,53.74,33090.0,41.5515,41.5593,41.5052,41.5284,33090.0
2017-12-07 12:35:00,53.74,53.78,53.74,53.78,40689.0,41.5284,41.5593,41.5284,41.5593,40689.0
2017-12-07 12:40:00,53.77,53.78,53.75,53.75,15039.0,41.5515,41.5593,41.5361,41.5361,15039.0
2017-12-07 12:45:00,53.75,53.78,53.69,53.69,56930.0,41.5361,41.5593,41.4897,41.4897,56930.0
2017-12-07 12:50:00,53.69,53.72,53.68,53.71,24665.0,41.4897,41.5129,41.482,41.5052,24665.0
2017-12-07 12:55:00,53.71,53.77,53.69,53.77,34218.0,41.5052,41.5515,41.4897,41.5515,34218.0
2017-12-07 13:00:00,53.77,53.81,53.72,53.75,37810.0,41.5515,41.5824,41.5129,41.5361,37810.0
2017-12-07 13:05:00,53.75,53.77,53.72,53.72,15794.0,41.5361,41.5515,41.5129,41.5129,15794.0
2017-12-07 13:10:00,53.72,53.75,53.7,53.71,19032.0,41.5129,41.5361,41.4974,41.5052,19032.0
2017-12-07 13:15:00,53.71,53.74,53.69,53.73,16410.0,41.5052,41.5284,41.4897,41.5206,16410.0
2017-12-07 13:20:00,53.73,53.73,53.67,53.72,23841.0,41.5206,41.5206,41.4743,41.5129,23841.0
2017-12-07 13:25:00,53.71,53.77,53.71,53.76,16854.0,41.5052,41.5515,41.5052,41.5438,16854.0
2017-12-07 13:30:00,53.75,53.77,53.74,53.77,23175.0,41.5361,41.5515,41.5284,41.5515,23175.0
2017-12-07 13:35:00,53.77,53.78,53.72,53.73,29096.0,41.5515,41.5593,41.5129,41.5206,29096.0
2017-12-07 13:40:00,53.73,53.75,53.71,53.72,20235.0,41.5206,41.5361,41.5052,41.5129,20235.0
2017-12-07 13:45:00,53.71,53.73,53.66,53.68,16799.0,41.5052,41.5206,41.4665,41.482,16799.0
2017-12-07 13:50:00,53.67,53.71,53.66,53.68,47763.0,41.4743,41.5052,41.4665,41.482,47763.0
2017-12-07 13:55:00,53.68,53.73,53.67,53.71,41522.0,41.482,41.5206,41.4743,41.5052,41522.0
2017-12-07 14:00:00,53.71,53.73,53.67,53.69,28126.0,41.5052,41.5206,41.4743,41.4897,28126.0
2017-12-07 14:05:00,53.69,53.71,53.67,53.7,21251.0,41.4897,41.5052,41.4743,41.4974,21251.0
2017-12-07 14:10:00,53.71,53.73,53.67,53.71,42032.0,41.5052,41.5206,41.4743,41.5052,42032.0
2017-12-07 14:15:00,53.71,53.77,53.7,53.74,46523.0,41.5052,41.5515,41.4974,41.5284,46523.0
2017-12-07 14:20:00,53.74,53.78,53.73,53.77,27211.0,41.5284,41.5593,41.5206,41.5515,27211.0
2017-12-07 14:25:00,53.77,53.78,53.75,53.76,41442.0,41.5515,41.5593,41.5361,41.5438,41442.0
2017-12-07 14:30:00,53.75,53.76,53.68,53.69,26329.0,41.5361,41.5438,41.482,41.4897,26329.0
2017-12-07 14:35:00,53.7,53.7,53.67,53.67,26462.0,41.4974,41.4974,41.4743,41.4743,26462.0
2017-12-07 14:40:00,53.66,53.67,53.62,53.64,28689.0,41.4665,41.4743,41.4356,41.4511,28689.0
2017-12-07 14:45:00,53.63,53.66,53.62,53.66,30023.0,41.4433,41.4665,41.4356,41.4665,30023.0
2017-12-07 14:50:00,53.66,53.69,53.66,53.68,38932.0,41.4665,41.4897,41.4665,41.482,38932.0
2017-12-07 14:55:00,53.67,53.67,53.63,53.65,27358.0,41.4743,41.4743,41.4433,41.4588,27358.0
2017-12-07 15:00:00,53.66,53.68,53.63,53.64,31841.0,41.4665,41.482,41.4433,41.4511,31841.0
2017-12-07 15:05:00,53.64,53.64,53.6,53.61,30322.0,41.4511,41.4511,41.4202,41.4279,30322.0
2017-12-07 15:10:00,53.61,53.64,53.59,53.64,31212.0,41.4279,41.4511,41.4124,41.4511,31212.0
2017-12-07 15:15:00,53.65,53.68,53.62,53.62,25202.0,41.4588,41.482,41.4356,41.4356,25202.0
2017-12-07 15:20:00,53.62,53.66,53.6,53.66,44555.0,41.4356,41.4665,41.4202,41.4665,44555.0
2017-12-07 15:25:00,53.66,53.71,53.66,53.66,40331.0,41.4665,41.5052,41.4665,41.4665,40331.0
2017-12-07 15:30:00,53.67,53.69,53.63,53.66,51376.0,41.4743,41.4897,41.4433,41.4665,51376.0
2017-12-07 15:35:00,53.66,53.69,53.66,53.68,46459.0,41.4665,41.4897,41.4665,41.482,46459.0
2017-12-07 15:40:00,53.68,53.68,53.63,53.64,100520.0,41.482,41.482,41.4433,41.4511,100520.0
2017-12-07 15:45:00,53.63,53.64,53.58,53.59,65686.0,41.4433,41.4511,41.4047,41.4124,65686.0
2017-12-07 15:50:00,53.58,53.59,53.55,53.56,142081.0,41.4047,41.4124,41.3815,41.3893,142081.0
2017-12-07 15:55:00,53.56,53.62,53.55,53.62,165318.0,41.3893,41.4356,41.3815,41.4356,165318.0
2017-12-08 09:30:00,53.94,53.94,53.61,53.61,89351.0,41.6829,41.6829,41.4279,41.4279,89351.0
2017-12-08 09:35:00,53.61,53.65,53.51,53.52,25548.0,41.4279,41.4588,41.3506,41.3583,25548.0
2017-12-08 09:40:00,53.53,53.73,53.49,53.73,19676.0,41.3661,41.5206,41.3352,41.5206,19676.0
2017-12-08 09:45:00,53.75,53.77,53.52,53.52,15968.0,41.5361,41.5515,41.3583,41.3583,15968.0
2017-12-08 09:50:00,53.52,53.68,53.52,53.68,29585.0,41.3583,41.482,41.3583,41.482,29585.0
2017-12-08 09:55:00,53.68,53.69,53.6,53.62,38179.0,41.482,41.4897,41.4202,41.4356,38179.0
2017-12-08 10:00:00,53.63,53.67,53.6,53.6,33687.0,41.4433,41.4743,41.4202,41.4202,33687.0
2017-12-08 10:05:00,53.59,53.6,53.52,53.56,23379.0,41.4124,41.4202,41.3583,41.3893,23379.0
2017-12-08 10:10:00,53.56,53.57,53.42,53.45,29060.0,41.3893,41.397,41.2811,41.3043,29060.0
2017-12-08 10:15:00,53.43,53.47,53.43,53.45,51387.0,41.2888,41.3197,41.2888,41.3043,51387.0
2017-12-08 10:20:00,53.45,53.52,53.43,53.52,21351.0,41.3043,41.3583,41.2888,41.3583,21351.0
2017-12-08 10:25:00,53.52,53.56,53.5,53.53,18414.0,41.3583,41.3893,41.3429,41.3661,18414.0
2017-12-08 10:30:00,53.54,53.61,53.53,53.6,47122.0,41.3738,41.4279,41.3661,41.4202,47122.0
2017-12-08 10:35:00,53.6,53.64,53.58,53.59,19058.0,41.4202,41.4511,41.4047,41.4124,19058.0
2017-12-08 10:40:00,53.6,53.61,53.55,53.56,33744.0,41.4202,41.4279,41.3815,41.3893,33744.0
2017-12-08 10:45:00,53.56,53.58,53.49,53.51,18420.0,41.3893,41.4047,41.3352,41.3506,18420.0
2017-12-08 10:50:00,53.51,53.52,53.47,53.5,21968.0,41.3506,41.3583,41.3197,41.3429,21968.0
2017-12-08 10:55:00,53.5,53.52,53.47,53.48,36346.0,41.3429,41.3583,41.3197,41.3274,36346.0
2017-12-08 11:00:00,53.48,53.58,53.48,53.54,26644.0,41.3274,41.4047,41.3274,41.3738,26644.0
2017-12-08 11:05:00,53.55,53.56,53.49,53.52,20398.0,41.3815,41.3893,41.3352,41.3583,20398.0
2017-12-08 11:10:00,53.53,53.53,53.47,53.48,15188.0,41.3661,41.3661,41.3197,41.3274,15188.0
2017-12-08 11:15:00,53.48,53.51,53.46,53.5,18048.0,41.3274,41.3506,41.312,41.3429,18048.0
2017-12-08 11:20:00,53.49,53.53,53.49,53.53,16046.0,41.3352,41.3661,41.3352,41.3661,16046.0
2017-12-08 11:25:00,53.53,53.54,53.43,53.48,28584.0,41.3661,41.3738,41.2888,41.3274,28584.0
2017-12-08 11:30:00,53.49,53.51,53.44,53.46,125085.0,41.3352,41.3506,41.2965,41.312,125085.0
2017-12-08 11:35:00,53.45,53.53,53.44,53.53,34455.0,41.3043,41.3661,41.2965,41.3661,34455.0
2017-12-08 11:40:00,53.53,53.58,53.53,53.55,38494.0,41.3661,41.4047,41.3661,41.3815,38494.0
2017-12-08 11:45:00,53.56,53.59,53.55,53.57,18955.0,41.3893,41.4124,41.3815,41.397,18955.0
2017-12-08 11:50:00,53.58,53.6,53.55,53.55,31055.0,41.4047,41.4202,41.3815,41.3815,31055.0
2017-12-08 11:55:00,53.55,53.56,53.53,53.54,21601.0,41.3815,41.3893,41.3661,41.3738,21601.0
2017-12-08 12:00:00,53.55,53.61,53.55,53.61,16459.0,41.3815,41.4279,41.3815,41.4279,16459.0
2017-12-08 12:05:00,53.61,53.62,53.58,53.61,15260.0,41.4279,41.4356,41.4047,41.4279,15260.0
2017-12-08 12:10:00,53.62,53.63,53.5,53.54,83508.0,41.4356,41.4433,41.3429,41.3738,83508.0
2017-12-08 12:15:00,53.54,53.55,53.52,53.54,13079.0,41.3738,41.3815,41.3583,41.3738,13079.0
2017-12-08 12:20:00,53.55,53.59,53.54,53.58,23342.0,41.3815,41.4124,41.3738,41.4047,23342.0
2017-12-08 12:25:00,53.58,53.59,53.56,53.57,12463.0,41.4047,41.4124,41.3893,41.397,12463.0
2017-12-08 12:30:00,53.57,53.59,53.55,53.58,26644.0,41.397,41.4124,41.3815,41.4047,26644.0
2017-12-08 12:35:00,53.58,53.6,53.57,53.59,35549.0,41.4047,41.4202,41.397,41.4124,35549.0
2017-12-08 12:40:00,53.59,53.6,53.58,53.59,20101.0,41.4124,41.4202,41.4047,41.4124,20101.0
2017-12-08 12:45:00,53.58,53.6,53.57,53.58,32982.0,41.4047,41.4202,41.397,41.4047,32982.0
2017-12-08 12:50:00,53.59,53.6,53.58,53.59,33469.0,41.4124,41.4202,41.4047,41.4124,33469.0
2017-12-08 12:55:00,53.59,53.59,53.54,53.57,11309.0,41.4124,41.4124,41.3738,41.397,11309.0
2017-12-08 13:00:00,53.58,53.58,53.52,53.54,13462.0,41.4047,41.4047,41.3583,41.3738,13462.0
2017-12-08 13:05:00,53.54,53.57,53.53,53.57,16937.0,41.3738,41.397,41.3661,41.397,16937.0
2017-12-08 13:10:00,53.56,53.57,53.55,53.55,13535.0,41.3893,41.397,41.3815,41.3815,13535.0
2017-12-08 13:15:00,53.55,53.57,53.54,53.55,13382.0,41.3815,41.397,41.3738,41.3815,13382.0
2017-12-08 13:20:00,53.55,53.59,53.55,53.56,15586.0,41.3815,41.4124,41.3815,41.3893,15586.0
2017-12-08 13:25:00,53.57,53.6,53.56,53.6,12457.0,41.397,41.4202,41.3893,41.4202,12457.0
2017-12-08 13:30:00,53.6,53.65,53.59,53.64,43975.0,41.4202,41.4588,41.4124,41.4511,43975.0
2017-12-08 13:35:00,53.64,53.72,53.63,53.72,52737.0,41.4511,41.5129,41.4433,41.5129,52737.0
2017-12-08 13:40:00,53.73,53.73,53.69,53.72,40319.0,41.5206,41.5206,41.4897,41.5129,40319.0
2017-12-08 13:45:00,53.72,53.73,53.69,53.69,17500.0,41.5129,41.5206,41.4897,41.4897,17500.0
2017-12-08 13:50:00,53.69,53.7,53.64,53.66,19553.0,41.4897,41.4974,41.4511,41.4665,19553.0
2017-12-08 13:55:00,53.66,53.69,53.65,53.68,39875.0,41.4665,41.4897,41.4588,41.482,39875.0
2017-12-08 14:00:00,53.68,53.69,53.65,53.68,35383.0,41.482,41.4897,41.4588,41.482,35383.0
2017-12-08 14:05:00,53.68,53.69,53.67,53.68,16086.0,41.482,41.4897,41.4743,41.482,16086.0
2017-12-08 14:10:00,53.67,53.68,53.61,53.62,57764.0,41.4743,41.482,41.4279,41.4356,57764.0
2017-12-08 14:15:00,53.61,53.64,53.58,53.61,28099.0,41.4279,41.4511,41.4047,41.4279,28099.0
2017-12-08 14:20:00,53.62,53.65,53.61,53.64,23475.0,41.4356,41.4588,41.4279,41.4511,23475.0
2017-12-08 14:25:00,53.65,53.66,53.63,53.64,20144.0,41.4588,41.4665,41.4433,41.4511,20144.0
2017-12-08 14:30:00,53.63,53.64,53.6,53.63,24102.0,41.4433,41.4511,41.4202,41.4433,24102.0
2017-12-08 14:35:00,53.64,53.66,53.62,53.65,12557.0,41.4511,41.4665,41.4356,41.4588,12557.0
2017-12-08 14:40:00,53.66,53.67,53.62,53.63,28367.0,41.4665,41.4743,41.4356,41.4433,28367.0
2017-12-08 14:45:00,53.64,53.68,53.62,53.68,21621.0,41.4511,41.482,41.4356,41.482,21621.0
2017-12-08 14:50:00,53.68,53.7,53.65,53.69,48267.0,41.482,41.4974,41.4588,41.4897,48267.0
2017-12-08 14:55:00,53.69,53.69,53.66,53.69,30605.0,41.4897,41.4897,41.4665,41.4897,30605.0
2017-12-08 15:00:00,53.69,53.74,53.68,53.74,58647.0,41.4897,41.5284,41.482,41.5284,58647.0
2017-12-08 15:05:00,53.74,53.74,53.7,53.7,45221.0,41.5284,41.5284,41.4974,41.4974,45221.0
2017-12-08 15:10:00,53.69,53.71,53.68,53.69,34960.0,41.4897,41.5052,41.482,41.4897,34960.0
2017-12-08 15:15:00,53.69,53.69,53.65,53.68,26882.0,41.4897,41.4897,41.4588,41.482,26882.0
2017-12-08 15:20:00,53.68,53.69,53.64,53.69,35344.0,41.482,41.4897,41.4511,41.4897,35344.0
2017-12-08 15:25:00,53.69,53.7,53.67,53.67,31261.0,41.4897,41.4974,41.4743,41.4743,31261.0
2017-12-08 15:30:00,53.67,53.71,53.65,53.69,50430.0,41.4743,41.5052,41.4588,41.4897,50430.0
2017-12-08 15:35:00,53.68,53.7,53.66,53.68,49443.0,41.482,41.4974,41.4665,41.482,49443.0
2017-12-08 15:40:00,53.69,53.72,53.66,53.71,52339.0,41.4897,41.5129,41.4665,41.5052,52339.0
2017-12-08 15:45:00,53.7,53.73,53.64,53.64,70114.0,41.4974,41.5206,41.4511,41.4511,70114.0
2017-12-08 15:50:00,53.65,53.71,53.64,53.7,51222.0,41.4588,41.5052,41.4511,41.4974,51222.0
2017-12-08 15:55:00,53.7,53.76,53.68,53.76,243615.0,41.4974,41.5438,41.482,41.5438,243615.0
2017-12-11 09:30:00,53.89,53.89,53.61,53.64,71761.0,41.6443,41.6443,41.4279,41.4511,71761.0
2017-12-11 09:35:00,53.64,53.75,53.61,53.62,29118.0,41.4511,41.5361,41.4279,41.4356,29118.0
2017-12-11 09:40:00,53.66,53.8,53.66,53.77,37954.0,41.4665,41.5747,41.4665,41.5515,37954.0
2017-12-11 09:45:00,53.79,53.83,53.72,53.82,34801.0,41.567,41.5979,41.5129,41.5902,34801.0
2017-12-11 09:50:00,53.81,53.88,53.8,53.83,41811.0,41.5824,41.6365,41.5747,41.5979,41811.0
2017-12-11 09:55:00,53.83,54.1,53.82,54.1,85303.0,41.5979,41.8065,41.5902,41.8065,85303.0
2017-12-11 10:00:00,54.09,54.19,54.07,54.07,68243.0,41.7988,41.8761,41.7834,41.7834,68243.0
2017-12-11 10:05:00,54.08,54.08,53.92,53.95,35991.0,41.7911,41.7911,41.6675,41.6906,35991.0
2017-12-11 10:10:00,53.95,53.97,53.91,53.91,29600.0,41.6906,41.7061,41.6597,41.6597,29600.0
2017-12-11 10:15:00,53.91,53.92,53.85,53.86,31476.0,41.6597,41.6675,41.6134,41.6211,31476.0
2017-12-11 10:20:00,53.86,53.88,53.79,53.8,39046.0,41.6211,41.6365,41.567,41.5747,39046.0
2017-12-11 10:25:00,53.8,53.84,53.79,53.8,24108.0,41.5747,41.6056,41.567,41.5747,24108.0
2017-12-11 10:30:00,53.8,53.81,53.73,53.76,29767.0,41.5747,41.5824,41.5206,41.5438,29767.0
2017-12-11 10:35:00,53.76,53.81,53.76,53.78,27107.0,41.5438,41.5824,41.5438,41.5593,27107.0
2017-12-11 10:40:00,53.79,53.89,53.78,53.88,34976.0,41.567,41.6443,41.5593,41.6365,34976.0
2017-12-11 10:45:00,53.89,53.91,53.86,53.88,28637.0,41.6443,41.6597,41.6211,41.6365,28637.0
2017-12-11 10:50:00,53.88,53.91,53.85,53.91,21575.0,41.6365,41.6597,41.6134,41.6597,21575.0
2017-12-11 10:55:00,53.91,53.92,53.84,53.84,31317.0,41.6597,41.6675,41.6056,41.6056,31317.0
2017-12-11 11:00:00,53.84,53.88,53.78,53.85,29919.0,41.6056,41.6365,41.5593,41.6134,29919.0
2017-12-11 11:05:00,53.85,53.86,53.8,53.83,16835.0,41.6134,41.6211,41.5747,41.5979,16835.0
2017-12-11 11:10:00,53.83,53.85,53.82,53.84,14674.0,41.5979,41.6134,41.5902,41.6056,14674.0
2017-12-11 11:15:00,53.85,53.86,53.82,53.85,25725.0,41.6134,41.6211,41.5902,41.6134,25725.0
2017-12-11 11:20:00,53.85,53.87,53.82,53.83,24227.0,41.6134,41.6288,41.5902,41.5979,24227.0
2017-12-11 11:25:00,53.82,53.84,53.8,53.83,28422.0,41.5902,41.6056,41.5747,41.5979,28422.0
2017-12-11 11:30:00,53.82,53.83,53.8,53.82,16748.0,41.5902,41.5979,41.5747,41.5902,16748.0
2017-12-11 11:35:00,53.83,53.85,53.81,53.81,19280.0,41.5979,41.6134,41.5824,41.5824,19280.0
2017-12-11 11:40:00,53.82,53.82,53.76,53.76,16530.0,41.5902,41.5902,41.5438,41.5438,16530.0
2017-12-11 11:45:00,53.76,53.78,53.74,53.74,16985.0,41.5438,41.5593,41.5284,41.5284,16985.0
2017-12-11 11:50:00,53.75,53.85,53.74,53.84,33027.0,41.5361,41.6134,41.5284,41.6056,33027.0
2017-12-11 11:55:00,53.83,53.84,53.78,53.79,22387.0,41.5979,41.6056,41.5593,41.567,22387.0
2017-12-11 12:00:00,53.8,53.83,53.78,53.83,12176.0,41.5747,41.5979,41.5593,41.5979,12176.0
2017-12-11 12:05:00,53.83,53.84,53.8,53.84,18231.0,41.5979,41.6056,41.5747,41.6056,18231.0
2017-12-11 12:10:00,53.84,53.86,53.84,53.86,6001.0,41.6056,41.6211,41.6056,41.6211,6001.0
2017-12-11 12:15:00,53.85,53.86,53.82,53.84,13546.0,41.6134,41.6211,41.5902,41.6056,13546.0
2017-12-11 12:20:00,53.84,53.85,53.82,53.83,30369.0,41.6056,41.6134,41.5902,41.5979,30369.0
2017-12-11 12:25:00,53.83,53.84,53.79,53.79,28243.0,41.5979,41.6056,41.567,41.567,28243.0
2017-12-11 12:30:00,53.8,53.8,53.78,53.79,16276.0,41.5747,41.5747,41.5593,41.567,16276.0
2017-12-11 12:35:00,53.79,53.8,53.78,53.79,12185.0,41.567,41.5747,41.5593,41.567,12185.0
2017-12-11 12:40:00,53.79,53.81,53.78,53.78,17057.0,41.567,41.5824,41.5593,41.5593,17057.0
2017-12-11 12:45:00,53.79,53.79,53.74,53.74,13044.0,41.567,41.567,41.5284,41.5284,13044.0
2017-12-11 12:50:00,53.74,53.77,53.72,53.77,14321.0,41.5284,41.5515,41.5129,41.5515,14321.0
2017-12-11 12:55:00,53.77,53.78,53.75,53.76,19582.0,41.5515,41.5593,41.5361,41.5438,19582.0
2017-12-11 13:00:00,53.76,53.79,53.76,53.77,9240.0,41.5438,41.567,41.5438,41.5515,9240.0
2017-12-11 13:05:00,53.77,53.81,53.77,53.8,22340.0,41.5515,41.5824,41.5515,41.5747,22340.0
2017-12-11 13:10:00,53.8,53.82,53.78,53.79,13219.0,41.5747,41.5902,41.5593,41.567,13219.0
2017-12-11 13:15:00,53.79,53.81,53.78,53.81,9832.0,41.567,41.5824,41.5593,41.5824,9832.0
2017-12-11 13:20:00,53.81,53.82,53.8,53.81,8058.0,41.5824,41.5902,41.5747,41.5824,8058.0
2017-12-11 13:25:00,53.81,53.82,53.76,53.77,34315.0,41.5824,41.5902,41.5438,41.5515,34315.0
2017-12-11 13:30:00,53.78,53.8,53.76,53.77,15949.0,41.5593,41.5747,41.5438,41.5515,15949.0
2017-12-11 13:35:00,53.76,53.78,53.75,53.75,14660.0,41.5438,41.5593,41.5361,41.5361,14660.0
2017-12-11 13:40:00,53.76,53.77,53.74,53.75,16112.0,41.5438,41.5515,41.5284,41.5361,16112.0
2017-12-11 13:45:00,53.75,53.75,53.73,53.74,6016.0,41.5361,41.5361,41.5206,41.5284,6016.0
2017-12-11 13:50:00,53.74,53.74,53.69,53.71,20079.0,41.5284,41.5284,41.4897,41.5052,20079.0
2017-12-11 13:55:00,53.72,53.74,53.72,53.73,19157.0,41.5129,41.5284,41.5129,41.5206,19157.0
2017-12-11 14:00:00,53.74,53.74,53.72,53.72,20277.0,41.5284,41.5284,41.5129,41.5129,20277.0
2017-12-11 14:05:00,53.72,53.74,53.72,53.73,13765.0,41.5129,41.5284,41.5129,41.5206,13765.0
2017-12-11 14:10:00,53.73,53.74,53.67,53.71,31578.0,41.5206,41.5284,41.4743,41.5052,31578.0
2017-12-11 14:15:00,53.7,53.72,53.68,53.72,12484.0,41.4974,41.5129,41.482,41.5129,12484.0
2017-12-11 14:20:00,53.72,53.73,53.7,53.71,10978.0,41.5129,41.5206,41.4974,41.5052,10978.0
2017-12-11 14:25:00,53.71,53.77,53.71,53.73,37306.0,41.5052,41.5515,41.5052,41.5206,37306.0
2017-12-11 14:30:00,53.73,53.76,53.72,53.74,16347.0,41.5206,41.5438,41.5129,41.5284,16347.0
2017-12-11 14:35:00,53.75,53.75,53.71,53.75,39236.0,41.5361,41.5361,41.5052,41.5361,39236.0
2017-12-11 14:40:00,53.75,53.8,53.75,53.8,36027.0,41.5361,41.5747,41.5361,41.5747,36027.0
2017-12-11 14:45:00,53.8,53.8,53.78,53.79,13857.0,41.5747,41.5747,41.5593,41.567,13857.0
2017-12-11 14:50:00,53.79,53.81,53.78,53.79,51882.0,41.567,41.5824,41.5593,41.567,51882.0
2017-12-11 14:55:00,53.79,53.8,53.77,53.77,35211.0,41.567,41.5747,41.5515,41.5515,35211.0
2017-12-11 15:00:00,53.77,53.78,53.74,53.75,25199.0,41.5515,41.5593,41.5284,41.5361,25199.0
2017-12-11 15:05:00,53.76,53.77,53.73,53.73,26879.0,41.5438,41.5515,41.5206,41.5206,26879.0
2017-12-11 15:10:00,53.73,53.76,53.73,53.75,24023.0,41.5206,41.5438,41.5206,41.5361,24023.0
2017-12-11 15:15:00,53.75,53.75,53.62,53.63,97432.0,41.5361,41.5361,41.4356,41.4433,97432.0
2017-12-11 15:20:00,53.63,53.63,53.53,53.54,54780.0,41.4433,41.4433,41.3661,41.3738,54780.0
2017-12-11 15:25:00,53.54,53.57,53.53,53.55,39535.0,41.3738,41.397,41.3661,41.3815,39535.0
2017-12-11 15:30:00,53.54,53.54,53.48,53.51,51918.0,41.3738,41.3738,41.3274,41.3506,51918.0
2017-12-11 15:35:00,53.52,53.54,53.49,53.52,70915.0,41.3583,41.3738,41.3352,41.3583,70915.0
2017-12-11 15:40:00,53.51,53.6,53.51,53.6,69117.0,41.3506,41.4202,41.3506,41.4202,69117.0
2017-12-11 15:45:00,53.6,53.66,53.59,53.66,80640.0,41.4202,41.4665,41.4124,41.4665,80640.0
2017-12-11 15:50:00,53.66,53.68,53.64,53.66,85964.0,41.4665,41.482,41.4511,41.4665,85964.0
2017-12-11 15:55:00,53.67,53.69,53.51,53.63,531190.0,41.4743,41.4897,41.3506,41.4433,531190.0
2017-12-12 09:30:00,53.7,53.84,53.67,53.75,66491.0,41.4974,41.6056,41.4743,41.5361,66491.0
2017-12-12 09:35:00,53.76,53.89,53.7,53.85,42703.0,41.5438,41.6443,41.4974,41.6134,42703.0
2017-12-12 09:40:00,53.85,53.88,53.81,53.87,41229.0,41.6134,41.6365,41.5824,41.6288,41229.0
2017-12-12 09:45:00,53.88,53.93,53.83,53.85,50261.0,41.6365,41.6752,41.5979,41.6134,50261.0
2017-12-12 09:50:00,53.85,53.88,53.81,53.83,51327.0,41.6134,41.6365,41.5824,41.5979,51327.0
2017-12-12 09:55:00,53.84,53.86,53.79,53.83,43963.0,41.6056,41.6211,41.567,41.5979,43963.0
2017-12-12 10:00:00,53.82,53.82,53.7,53.7,50926.0,41.5902,41.5902,41.4974,41.4974,50926.0
2017-12-12 10:05:00,53.7,53.77,53.64,53.64,79143.0,41.4974,41.5515,41.4511,41.4511,79143.0
2017-12-12 10:10:00,53.63,53.65,53.59,53.59,71414.0,41.4433,41.4588,41.4124,41.4124,71414.0
2017-12-12 10:15:00,53.59,53.61,53.47,53.61,63300.0,41.4124,41.4279,41.3197,41.4279,63300.0
2017-12-12 10:20:00,53.62,53.67,53.56,53.57,33503.0,41.4356,41.4743,41.3893,41.397,33503.0
2017-12-12 10:25:00,53.57,53.6,53.56,53.59,31207.0,41.397,41.4202,41.3893,41.4124,31207.0
2017-12-12 10:30:00,53.59,53.66,53.54,53.61,50560.0,41.4124,41.4665,41.3738,41.4279,50560.0
2017-12-12 10:35:00,53.61,53.63,53.52,53.53,22362.0,41.4279,41.4433,41.3583,41.3661,22362.0
2017-12-12 10:40:00,53.54,53.55,53.51,53.53,28819.0,41.3738,41.3815,41.3506,41.3661,28819.0
2017-12-12 10:45:00,53.53,53.53,53.5,53.52,28660.0,41.3661,41.3661,41.3429,41.3583,28660.0
2017-12-12 10:50:00,53.52,53.52,53.36,53.39,78599.0,41.3583,41.3583,41.2347,41.2579,78599.0
2017-12-12 10:55:00,53.39,53.49,53.38,53.49,24477.0,41.2579,41.3352,41.2502,41.3352,24477.0
2017-12-12 11:00:00,53.49,53.5,53.42,53.43,29192.0,41.3352,41.3429,41.2811,41.2888,29192.0
2017-12-12 11:05:00,53.42,53.44,53.4,53.42,38039.0,41.2811,41.2965,41.2656,41.2811,38039.0
2017-12-12 11:10:00,53.41,53.48,53.41,53.46,23238.0,41.2733,41.3274,41.2733,41.312,23238.0
2017-12-12 11:15:00,53.46,53.54,53.46,53.52,38742.0,41.312,41.3738,41.312,41.3583,38742.0
2017-12-12 11:20:00,53.52,53.55,53.5,53.55,46788.0,41.3583,41.3815,41.3429,41.3815,46788.0
2017-12-12 11:25:00,53.55,53.64,53.54,53.62,76079.0,41.3815,41.4511,41.3738,41.4356,76079.0
2017-12-12 11:30:00,53.62,53.7,53.61,53.7,46185.0,41.4356,41.4974,41.4279,41.4974,46185.0
2017-12-12 11:35:00,53.7,53.71,53.64,53.69,50410.0,41.4974,41.5052,41.4511,41.4897,50410.0
2017-12-12 11:40:00,53.7,53.75,53.7,53.74,23483.0,41.4974,41.5361,41.4974,41.5284,23483.0
2017-12-12 11:45:00,53.74,53.75,53.69,53.7,19909.0,41.5284,41.5361,41.4897,41.4974,19909.0
2017-12-12 11:50:00,53.7,53.72,53.67,53.72,23676.0,41.4974,41.5129,41.4743,41.5129,23676.0
2017-12-12 11:55:00,53.71,53.74,53.7,53.71,19702.0,41.5052,41.5284,41.4974,41.5052,19702.0
2017-12-12 12:00:00,53.71,53.75,53.69,53.7,23876.0,41.5052,41.5361,41.4897,41.4974,23876.0
2017-12-12 12:05:00,53.69,53.71,53.68,53.71,49917.0,41.4897,41.5052,41.482,41.5052,49917.0
2017-12-12 12:10:00,53.7,53.75,53.7,53.74,42767.0,41.4974,41.5361,41.4974,41.5284,42767.0
2017-12-12 12:15:00,53.75,53.8,53.75,53.78,16787.0,41.5361,41.5747,41.5361,41.5593,16787.0
2017-12-12 12:20:00,53.78,53.81,53.77,53.78,21942.0,41.5593,41.5824,41.5515,41.5593,21942.0
2017-12-12 12:25:00,53.78,53.79,53.68,53.69,31490.0,41.5593,41.567,41.482,41.4897,31490.0
2017-12-12 12:30:00,53.7,53.77,53.69,53.76,23824.0,41.4974,41.5515,41.4897,41.5438,23824.0
2017-12-12 12:35:00,53.76,53.77,53.75,53.77,11987.0,41.5438,41.5515,41.5361,41.5515,11987.0
2017-12-12 12:40:00,53.77,53.79,53.76,53.78,24111.0,41.5515,41.567,41.5438,41.5593,24111.0
2017-12-12 12:45:00,53.78,53.79,53.74,53.75,43533.0,41.5593,41.567,41.5284,41.5361,43533.0
2017-12-12 12:50:00,53.75,53.82,53.74,53.82,118697.0,41.5361,41.5902,41.5284,41.5902,118697.0
2017-12-12 12:55:00,53.81,53.87,53.81,53.87,18039.0,41.5824,41.6288,41.5824,41.6288,18039.0
2017-12-12 13:00:00,53.87,53.87,53.81,53.82,29127.0,41.6288,41.6288,41.5824,41.5902,29127.0
2017-12-12 13:05:00,53.82,53.83,53.8,53.81,17403.0,41.5902,41.5979,41.5747,41.5824,17403.0
2017-12-12 13:10:00,53.8,53.82,53.79,53.79,53993.0,41.5747,41.5902,41.567,41.567,53993.0
2017-12-12 13:15:00,53.79,53.81,53.77,53.81,49071.0,41.567,41.5824,41.5515,41.5824,49071.0
2017-12-12 13:20:00,53.81,53.83,53.79,53.83,25941.0,41.5824,41.5979,41.567,41.5979,25941.0
2017-12-12 13:25:00,53.83,53.84,53.77,53.81,36429.0,41.5979,41.6056,41.5515,41.5824,36429.0
2017-12-12 13:30:00,53.81,53.83,53.78,53.79,25613.0,41.5824,41.5979,41.5593,41.567,25613.0
2017-12-12 13:35:00,53.79,53.88,53.79,53.88,25628.0,41.567,41.6365,41.567,41.6365,25628.0
2017-12-12 13:40:00,53.88,53.91,53.88,53.91,33953.0,41.6365,41.6597,41.6365,41.6597,33953.0
2017-12-12 13:45:00,53.91,53.92,53.89,53.9,47889.0,41.6597,41.6675,41.6443,41.652,47889.0
2017-12-12 13:50:00,53.91,53.92,53.88,53.91,43933.0,41.6597,41.6675,41.6365,41.6597,43933.0
2017-12-12 13:55:00,53.91,53.93,53.91,53.91,19078.0,41.6597,41.6752,41.6597,41.6597,19078.0
2017-12-12 14:00:00,53.9,53.93,53.86,53.92,41939.0,41.652,41.6752,41.6211,41.6675,41939.0
2017-12-12 14:05:00,53.92,53.97,53.92,53.96,18444.0,41.6675,41.7061,41.6675,41.6984,18444.0
2017-12-12 14:10:00,53.97,53.99,53.96,53.98,26595.0,41.7061,41.7215,41.6984,41.7138,26595.0
2017-12-12 14:15:00,53.98,54.04,53.98,54.03,39158.0,41.7138,41.7602,41.7138,41.7525,39158.0
2017-12-12 14:20:00,54.02,54.04,54.01,54.01,37006.0,41.7447,41.7602,41.737,41.737,37006.0
2017-12-12 14:25:00,54.02,54.05,54.0,54.04,56394.0,41.7447,41.7679,41.7293,41.7602,56394.0
2017-12-12 14:30:00,54.04,54.04,53.99,54.03,56765.0,41.7602,41.7602,41.7215,41.7525,56765.0
2017-12-12 14:35:00,54.03,54.06,54.02,54.03,46718.0,41.7525,41.7756,41.7447,41.7525,46718.0
2017-12-12 14:40:00,54.04,54.04,54.01,54.02,42671.0,41.7602,41.7602,41.737,41.7447,42671.0
2017-12-12 14:45:00,54.03,54.04,53.99,54.04,54709.0,41.7525,41.7602,41.7215,41.7602,54709.0
2017-12-12 14:50:00,54.04,54.06,54.01,54.02,21424.0,41.7602,41.7756,41.737,41.7447,21424.0
2017-12-12 14:55:00,54.02,54.02,53.99,54.0,20320.0,41.7447,41.7447,41.7215,41.7293,20320.0
2017-12-12 15:00:00,54.0,54.01,53.98,53.98,44312.0,41.7293,41.737,41.7138,41.7138,44312.0
2017-12-12 15:05:00,53.98,54.0,53.95,53.97,34453.0,41.7138,41.7293,41.6906,41.7061,34453.0
2017-12-12 15:10:00,53.97,53.99,53.95,53.96,29086.0,41.7061,41.7215,41.6906,41.6984,29086.0
2017-12-12 15:15:00,53.97,53.97,53.91,53.94,62799.0,41.7061,41.7061,41.6597,41.6829,62799.0
2017-12-12 15:20:00,53.93,53.97,53.91,53.91,71970.0,41.6752,41.7061,41.6597,41.6597,71970.0
2017-12-12 15:25:00,53.91,53.94,53.88,53.89,64061.0,41.6597,41.6829,41.6365,41.6443,64061.0
2017-12-12 15:30:00,53.88,53.91,53.88,53.88,57389.0,41.6365,41.6597,41.6365,41.6365,57389.0
2017-12-12 15:35:00,53.88,53.89,53.8,53.8,82060.0,41.6365,41.6443,41.5747,41.5747,82060.0
2017-12-12 15:40:00,53.8,53.81,53.76,53.76,109192.0,41.5747,41.5824,41.5438,41.5438,109192.0
2017-12-12 15:45:00,53.76,53.76,53.65,53.66,171925.0,41.5438,41.5438,41.4588,41.4665,171925.0
2017-12-12 15:50:00,53.66,53.68,53.65,53.66,111523.0,41.4665,41.482,41.4588,41.4665,111523.0
2017-12-12 15:55:00,53.65,53.7,53.62,53.68,256547.0,41.4588,41.4974,41.4356,41.482,256547.0
2017-12-13 09:30:00,53.5,53.61,53.37,53.39,81298.0,41.3429,41.4279,41.2424,41.2579,81298.0
2017-12-13 09:35:00,53.39,53.47,53.36,53.39,96166.0,41.2579,41.3197,41.2347,41.2579,96166.0
2017-12-13 09:40:00,53.39,53.4,53.23,53.27,60777.0,41.2579,41.2656,41.1342,41.1652,60777.0
2017-12-13 09:45:00,53.27,53.38,53.25,53.33,71703.0,41.1652,41.2502,41.1497,41.2115,71703.0
2017-12-13 09:50:00,53.32,53.39,53.29,53.3,84730.0,41.2038,41.2579,41.1806,41.1883,84730.0
2017-12-13 09:55:00,53.31,53.33,53.24,53.29,129505.0,41.1961,41.2115,41.142,41.1806,129505.0
2017-12-13 10:00:00,53.29,53.31,53.22,53.25,103228.0,41.1806,41.1961,41.1265,41.1497,103228.0
2017-12-13 10:05:00,53.25,53.39,53.25,53.36,89876.0,41.1497,41.2579,41.1497,41.2347,89876.0
2017-12-13 10:10:00,53.36,53.36,53.31,53.34,32140.0,41.2347,41.2347,41.1961,41.2192,32140.0
2017-12-13 10:15:00,53.33,53.33,53.25,53.28,34055.0,41.2115,41.2115,41.1497,41.1729,34055.0
2017-12-13 10:20:00,53.29,53.35,53.26,53.33,28719.0,41.1806,41.227,41.1574,41.2115,28719.0
2017-12-13 10:25:00,53.33,53.38,53.31,53.38,23578.0,41.2115,41.2502,41.1961,41.2502,23578.0
2017-12-13 10:30:00,53.38,53.45,53.35,53.35,25413.0,41.2502,41.3043,41.227,41.227,25413.0
2017-12-13 10:35:00,53.35,53.43,53.35,53.43,33733.0,41.227,41.2888,41.227,41.2888,33733.0
2017-12-13 10:40:00,53.42,53.43,53.37,53.37,36391.0,41.2811,41.2888,41.2424,41.2424,36391.0
2017-12-13 10:45:00,53.37,53.39,53.24,53.24,37266.0,41.2424,41.2579,41.142,41.142,37266.0
2017-12-13 10:50:00,53.25,53.26,53.2,53.22,31494.0,41.1497,41.1574,41.1111,41.1265,31494.0
2017-12-13 10:55:00,53.21,53.22,53.17,53.18,48185.0,41.1188,41.1265,41.0879,41.0956,48185.0
2017-12-13 11:00:00,53.18,53.27,53.17,53.27,39013.0,41.0956,41.1652,41.0879,41.1652,39013.0
2017-12-13 11:05:00,53.27,53.31,53.25,53.3,38608.0,41.1652,41.1961,41.1497,41.1883,38608.0
2017-12-13 11:10:00,53.3,53.31,53.27,53.3,13390.0,41.1883,41.1961,41.1652,41.1883,13390.0
2017-12-13 11:15:00,53.3,53.32,53.26,53.26,13316.0,41.1883,41.2038,41.1574,41.1574,13316.0
2017-12-13 11:20:00,53.26,53.29,53.25,53.29,17659.0,41.1574,41.1806,41.1497,41.1806,17659.0
2017-12-13 11:25:00,53.3,53.32,53.29,53.31,21818.0,41.1883,41.2038,41.1806,41.1961,21818.0
2017-12-13 11:30:00,53.3,53.31,53.24,53.25,34848.0,41.1883,41.1961,41.142,41.1497,34848.0
2017-12-13 11:35:00,53.26,53.28,53.25,53.26,20626.0,41.1574,41.1729,41.1497,41.1574,20626.0
2017-12-13 11:40:00,53.25,53.25,53.21,53.23,18120.0,41.1497,41.1497,41.1188,41.1342,18120.0
2017-12-13 11:45:00,53.23,53.37,53.22,53.37,28509.0,41.1342,41.2424,41.1265,41.2424,28509.0
2017-12-13 11:50:00,53.38,53.38,53.33,53.38,25358.0,41.2502,41.2502,41.2115,41.2502,25358.0
2017-12-13 11:55:00,53.39,53.43,53.37,53.37,53546.0,41.2579,41.2888,41.2424,41.2424,53546.0
2017-12-13 12:00:00,53.38,53.38,53.27,53.27,34023.0,41.2502,41.2502,41.1652,41.1652,34023.0
2017-12-13 12:05:00,53.27,53.34,53.25,53.31,23156.0,41.1652,41.2192,41.1497,41.1961,23156.0
2017-12-13 12:10:00,53.3,53.34,53.24,53.25,21106.0,41.1883,41.2192,41.142,41.1497,21106.0
2017-12-13 12:15:00,53.24,53.24,53.18,53.22,20583.0,41.142,41.142,41.0956,41.1265,20583.0
2017-12-13 12:20:00,53.22,53.25,53.19,53.23,38061.0,41.1265,41.1497,41.1033,41.1342,38061.0
2017-12-13 12:25:00,53.22,53.22,53.17,53.19,23276.0,41.1265,41.1265,41.0879,41.1033,23276.0
2017-12-13 12:30:00,53.19,53.21,53.18,53.19,17608.0,41.1033,41.1188,41.0956,41.1033,17608.0
2017-12-13 12:35:00,53.19,53.21,53.13,53.14,26450.0,41.1033,41.1188,41.057,41.0647,26450.0
2017-12-13 12:40:00,53.13,53.17,53.12,53.16,39297.0,41.057,41.0879,41.0492,41.0801,39297.0
2017-12-13 12:45:00,53.17,53.19,53.13,53.13,27664.0,41.0879,41.1033,41.057,41.057,27664.0
2017-12-13 12:50:00,53.13,53.15,53.1,53.1,34281.0,41.057,41.0724,41.0338,41.0338,34281.0
2017-12-13 12:55:00,53.11,53.12,53.04,53.05,30800.0,41.0415,41.0492,40.9874,40.9951,30800.0
2017-12-13 13:00:00,53.04,53.04,53.0,53.02,43731.0,40.9874,40.9874,40.9565,40.972,43731.0
2017-12-13 13:05:00,53.02,53.06,53.02,53.06,20286.0,40.972,41.0029,40.972,41.0029,20286.0
2017-12-13 13:10:00,53.07,53.08,53.01,53.08,18249.0,41.0106,41.0183,40.9642,41.0183,18249.0
2017-12-13 13:15:00,53.07,53.1,53.04,53.1,22115.0,41.0106,41.0338,40.9874,41.0338,22115.0
2017-12-13 13:20:00,53.09,53.09,53.07,53.08,28412.0,41.0261,41.0261,41.0106,41.0183,28412.0
2017-12-13 13:25:00,53.08,53.1,53.06,53.08,36083.0,41.0183,41.0338,41.0029,41.0183,36083.0
2017-12-13 13:30:00,53.08,53.09,53.03,53.04,17458.0,41.0183,41.0261,40.9797,40.9874,17458.0
2017-12-13 13:35:00,53.03,53.03,52.98,52.98,49339.0,40.9797,40.9797,40.9411,40.9411,49339.0
2017-12-13 13:40:00,52.98,53.06,52.97,53.06,29437.0,40.9411,41.0029,40.9333,41.0029,29437.0
2017-12-13 13:45:00,53.06,53.12,53.04,53.09,48851.0,41.0029,41.0492,40.9874,41.0261,48851.0
2017-12-13 13:50:00,53.09,53.11,53.06,53.08,20250.0,41.0261,41.0415,41.0029,41.0183,20250.0
2017-12-13 13:55:00,53.08,53.11,53.01,53.1,27936.0,41.0183,41.0415,40.9642,41.0338,27936.0
2017-12-13 14:00:00,53.12,53.22,52.98,53.16,72127.0,41.0492,41.1265,40.9411,41.0801,72127.0
2017-12-13 14:05:00,53.15,53.16,53.06,53.08,49228.0,41.0724,41.0801,41.0029,41.0183,49228.0
2017-12-13 14:10:00,53.09,53.09,52.76,52.9,91156.0,41.0261,41.0261,40.771,40.8792,91156.0
2017-12-13 14:15:00,52.9,52.92,52.78,52.88,52150.0,40.8792,40.8947,40.7865,40.8638,52150.0
2017-12-13 14:20:00,52.87,52.89,52.83,52.87,43854.0,40.856,40.8715,40.8251,40.856,43854.0
2017-12-13 14:25:00,52.87,52.93,52.85,52.93,35522.0,40.856,40.9024,40.8406,40.9024,35522.0
2017-12-13 14:30:00,52.93,53.01,52.91,53.0,43349.0,40.9024,40.9642,40.887,40.9565,43349.0
2017-12-13 14:35:00,52.99,53.05,52.98,53.04,28361.0,40.9488,40.9951,40.9411,40.9874,28361.0
2017-12-13 14:40:00,53.04,53.04,53.0,53.03,42074.0,40.9874,40.9874,40.9565,40.9797,42074.0
2017-12-13 14:45:00,53.03,53.03,52.98,53.01,52843.0,40.9797,40.9797,40.9411,40.9642,52843.0
2017-12-13 14:50:00,53.0,53.04,52.97,52.98,42921.0,40.9565,40.9874,40.9333,40.9411,42921.0
2017-12-13 14:55:00,52.98,53.0,52.94,52.94,42616.0,40.9411,40.9565,40.9101,40.9101,42616.0
2017-12-13 15:00:00,52.95,52.98,52.92,52.97,50281.0,40.9179,40.9411,40.8947,40.9333,50281.0
2017-12-13 15:05:00,52.98,52.99,52.93,52.94,35585.0,40.9411,40.9488,40.9024,40.9101,35585.0
2017-12-13 15:10:00,52.94,53.0,52.93,52.98,30611.0,40.9101,40.9565,40.9024,40.9411,30611.0
2017-12-13 15:15:00,52.98,53.02,52.98,53.0,42282.0,40.9411,40.972,40.9411,40.9565,42282.0
2017-12-13 15:20:00,53.0,53.03,52.98,53.01,31275.0,40.9565,40.9797,40.9411,40.9642,31275.0
2017-12-13 15:25:00,53.01,53.02,52.93,52.94,62183.0,40.9642,40.972,40.9024,40.9101,62183.0
2017-12-13 15:30:00,52.94,53.02,52.94,53.01,66550.0,40.9101,40.972,40.9101,40.9642,66550.0
2017-12-13 15:35:00,53.01,53.05,53.0,53.01,88800.0,40.9642,40.9951,40.9565,40.9642,88800.0
2017-12-13 15:40:00,53.01,53.03,52.95,52.98,125169.0,40.9642,40.9797,40.9179,40.9411,125169.0
2017-12-13 15:45:00,52.98,52.99,52.9,52.9,153073.0,40.9411,40.9488,40.8792,40.8792,153073.0
2017-12-13 15:50:00,52.89,52.9,52.82,52.83,139548.0,40.8715,40.8792,40.8174,40.8251,139548.0
2017-12-13 15:55:00,52.83,52.87,52.8,52.84,281964.0,40.8251,40.856,40.802,40.8329,281964.0
2017-12-14 09:30:00,53.02,53.09,52.92,52.95,63690.0,40.972,41.0261,40.8947,40.9179,63690.0
2017-12-14 09:35:00,52.95,52.96,52.81,52.89,30632.0,40.9179,40.9256,40.8097,40.8715,30632.0
2017-12-14 09:40:00,52.89,52.95,52.89,52.95,24892.0,40.8715,40.9179,40.8715,40.9179,24892.0
2017-12-14 09:45:00,52.95,52.97,52.93,52.96,20280.0,40.9179,40.9333,40.9024,40.9256,20280.0
2017-12-14 09:50:00,52.96,53.21,52.96,53.21,24446.0,40.9256,41.1188,40.9256,41.1188,24446.0
2017-12-14 09:55:00,53.21,53.22,53.13,53.22,28613.0,41.1188,41.1265,41.057,41.1265,28613.0
2017-12-14 10:00:00,53.23,53.27,53.19,53.23,51047.0,41.1342,41.1652,41.1033,41.1342,51047.0
2017-12-14 10:05:00,53.23,53.24,53.21,53.23,26340.0,41.1342,41.142,41.1188,41.1342,26340.0
2017-12-14 10:10:00,53.23,53.26,53.21,53.22,31195.0,41.1342,41.1574,41.1188,41.1265,31195.0
2017-12-14 10:15:00,53.22,53.22,53.07,53.08,67054.0,41.1265,41.1265,41.0106,41.0183,67054.0
2017-12-14 10:20:00,53.08,53.08,52.99,53.08,35337.0,41.0183,41.0183,40.9488,41.0183,35337.0
2017-12-14 10:25:00,53.08,53.11,53.02,53.05,33592.0,41.0183,41.0415,40.972,40.9951,33592.0
2017-12-14 10:30:00,53.05,53.06,52.97,53.0,36931.0,40.9951,41.0029,40.9333,40.9565,36931.0
2017-12-14 10:35:00,53.01,53.16,52.98,53.14,74247.0,40.9642,41.0801,40.9411,41.0647,74247.0
2017-12-14 10:40:00,53.14,53.25,53.12,53.13,78806.0,41.0647,41.1497,41.0492,41.057,78806.0
2017-12-14 10:45:00,53.14,53.18,53.12,53.18,37156.0,41.0647,41.0956,41.0492,41.0956,37156.0
2017-12-14 10:50:00,53.17,53.19,53.16,53.18,31979.0,41.0879,41.1033,41.0801,41.0956,31979.0
2017-12-14 10:55:00,53.18,53.23,53.11,53.12,40069.0,41.0956,41.1342,41.0415,41.0492,40069.0
2017-12-14 11:00:00,53.12,53.14,52.98,53.0,27837.0,41.0492,41.0647,40.9411,40.9565,27837.0
2017-12-14 11:05:00,53.0,53.03,52.98,53.0,23589.0,40.9565,40.9797,40.9411,40.9565,23589.0
2017-12-14 11:10:00,52.99,53.03,52.95,52.99,28992.0,40.9488,40.9797,40.9179,40.9488,28992.0
2017-12-14 11:15:00,52.97,52.97,52.87,52.88,27561.0,40.9333,40.9333,40.856,40.8638,27561.0
2017-12-14 11:20:00,52.88,52.91,52.8,52.81,44556.0,40.8638,40.887,40.802,40.8097,44556.0
2017-12-14 11:25:00,52.81,52.9,52.8,52.88,26640.0,40.8097,40.8792,40.802,40.8638,26640.0
2017-12-14 11:30:00,52.89,52.89,52.82,52.82,42871.0,40.8715,40.8715,40.8174,40.8174,42871.0
2017-12-14 11:35:00,52.83,52.85,52.81,52.81,26881.0,40.8251,40.8406,40.8097,40.8097,26881.0
2017-12-14 11:40:00,52.82,52.85,52.81,52.82,22915.0,40.8174,40.8406,40.8097,40.8174,22915.0
2017-12-14 11:45:00,52.83,52.83,52.79,52.82,20973.0,40.8251,40.8251,40.7942,40.8174,20973.0
2017-12-14 11:50:00,52.81,52.86,52.8,52.85,37010.0,40.8097,40.8483,40.802,40.8406,37010.0
2017-12-14 11:55:00,52.84,52.86,52.79,52.86,123032.0,40.8329,40.8483,40.7942,40.8483,123032.0
2017-12-14 12:00:00,52.86,52.87,52.8,52.87,29843.0,40.8483,40.856,40.802,40.856,29843.0
2017-12-14 12:05:00,52.86,52.87,52.79,52.79,23040.0,40.8483,40.856,40.7942,40.7942,23040.0
2017-12-14 12:10:00,52.79,52.8,52.75,52.77,26002.0,40.7942,40.802,40.7633,40.7788,26002.0
2017-12-14 12:15:00,52.78,52.82,52.76,52.82,19245.0,40.7865,40.8174,40.771,40.8174,19245.0
2017-12-14 12:20:00,52.82,52.83,52.76,52.76,22999.0,40.8174,40.8251,40.771,40.771,22999.0
2017-12-14 12:25:00,52.77,52.8,52.76,52.77,22423.0,40.7788,40.802,40.771,40.7788,22423.0
2017-12-14 12:30:00,52.76,52.76,52.68,52.69,22457.0,40.771,40.771,40.7092,40.717,22457.0
2017-12-14 12:35:00,52.7,52.7,52.61,52.61,31974.0,40.7247,40.7247,40.6551,40.6551,31974.0
2017-12-14 12:40:00,52.61,52.63,52.59,52.63,69170.0,40.6551,40.6706,40.6397,40.6706,69170.0
2017-12-14 12:45:00,52.63,52.63,52.54,52.55,47145.0,40.6706,40.6706,40.601,40.6088,47145.0
2017-12-14 12:50:00,52.55,52.59,52.53,52.55,66507.0,40.6088,40.6397,40.5933,40.6088,66507.0
2017-12-14 12:55:00,52.55,52.6,52.54,52.59,35268.0,40.6088,40.6474,40.601,40.6397,35268.0
2017-12-14 13:00:00,52.58,52.58,52.48,52.48,64549.0,40.6319,40.6319,40.5547,40.5547,64549.0
2017-12-14 13:05:00,52.49,52.5,52.45,52.48,68627.0,40.5624,40.5701,40.5315,40.5547,68627.0
2017-12-14 13:10:00,52.48,52.53,52.46,52.49,27065.0,40.5547,40.5933,40.5392,40.5624,27065.0
2017-12-14 13:15:00,52.49,52.58,52.48,52.57,22430.0,40.5624,40.6319,40.5547,40.6242,22430.0
2017-12-14 13:20:00,52.57,52.62,52.55,52.6,18831.0,40.6242,40.6629,40.6088,40.6474,18831.0
2017-12-14 13:25:00,52.59,52.61,52.58,52.61,19908.0,40.6397,40.6551,40.6319,40.6551,19908.0
2017-12-14 13:30:00,52.62,52.62,52.59,52.6,25493.0,40.6629,40.6629,40.6397,40.6474,25493.0
2017-12-14 13:35:00,52.61,52.64,52.6,52.62,16717.0,40.6551,40.6783,40.6474,40.6629,16717.0
2017-12-14 13:40:00,52.63,52.68,52.62,52.68,19229.0,40.6706,40.7092,40.6629,40.7092,19229.0
2017-12-14 13:45:00,52.68,52.73,52.66,52.67,34529.0,40.7092,40.7479,40.6938,40.7015,34529.0
2017-12-14 13:50:00,52.67,52.7,52.64,52.66,16728.0,40.7015,40.7247,40.6783,40.6938,16728.0
2017-12-14 13:55:00,52.65,52.69,52.63,52.66,31318.0,40.686,40.717,40.6706,40.6938,31318.0
2017-12-14 14:00:00,52.66,52.66,52.59,52.61,28500.0,40.6938,40.6938,40.6397,40.6551,28500.0
2017-12-14 14:05:00,52.6,52.64,52.58,52.59,31162.0,40.6474,40.6783,40.6319,40.6397,31162.0
2017-12-14 14:10:00,52.59,52.61,52.56,52.59,33828.0,40.6397,40.6551,40.6165,40.6397,33828.0
2017-12-14 14:15:00,52.6,52.62,52.58,52.6,52976.0,40.6474,40.6629,40.6319,40.6474,52976.0
2017-12-14 14:20:00,52.6,52.61,52.46,52.47,40322.0,40.6474,40.6551,40.5392,40.5469,40322.0
2017-12-14 14:25:00,52.46,52.51,52.36,52.36,81158.0,40.5392,40.5779,40.4619,40.4619,81158.0
2017-12-14 14:30:00,52.37,52.47,52.37,52.43,39696.0,40.4697,40.5469,40.4697,40.516,39696.0
2017-12-14 14:35:00,52.43,52.46,52.4,52.41,41217.0,40.516,40.5392,40.4928,40.5006,41217.0
2017-12-14 14:40:00,52.42,52.45,52.39,52.45,28134.0,40.5083,40.5315,40.4851,40.5315,28134.0
2017-12-14 14:45:00,52.45,52.46,52.44,52.46,20612.0,40.5315,40.5392,40.5238,40.5392,20612.0
2017-12-14 14:50:00,52.45,52.52,52.45,52.48,39707.0,40.5315,40.5856,40.5315,40.5547,39707.0
2017-12-14 14:55:00,52.48,52.57,52.48,52.55,45413.0,40.5547,40.6242,40.5547,40.6088,45413.0
2017-12-14 15:00:00,52.55,52.56,52.51,52.52,26758.0,40.6088,40.6165,40.5779,40.5856,26758.0
2017-12-14 15:05:00,52.53,52.55,52.49,52.51,39996.0,40.5933,40.6088,40.5624,40.5779,39996.0
2017-12-14 15:10:00,52.52,52.55,52.48,52.5,45236.0,40.5856,40.6088,40.5547,40.5701,45236.0
2017-12-14 15:15:00,52.5,52.5,52.42,52.43,46920.0,40.5701,40.5701,40.5083,40.516,46920.0
2017-12-14 15:20:00,52.43,52.48,52.42,52.45,88613.0,40.516,40.5547,40.5083,40.5315,88613.0
2017-12-14 15:25:00,52.45,52.5,52.44,52.48,68524.0,40.5315,40.5701,40.5238,40.5547,68524.0
2017-12-14 15:30:00,52.48,52.51,52.45,52.46,73472.0,40.5547,40.5779,40.5315,40.5392,73472.0
2017-12-14 15:35:00,52.46,52.57,52.45,52.54,76354.0,40.5392,40.6242,40.5315,40.601,76354.0
2017-12-14 15:40:00,52.54,52.61,52.54,52.56,75638.0,40.601,40.6551,40.601,40.6165,75638.0
2017-12-14 15:45:00,52.57,52.57,52.52,52.55,110224.0,40.6242,40.6242,40.5856,40.6088,110224.0
2017-12-14 15:50:00,52.54,52.54,52.44,52.48,102474.0,40.601,40.601,40.5238,40.5547,102474.0
2017-12-14 15:55:00,52.48,52.52,52.46,52.49,201851.0,40.5547,40.5856,40.5392,40.5624,201851.0
2017-12-15 09:30:00,51.51,51.94,51.11,51.24,1471843.0,39.8051,40.1374,39.496,39.5964,1471843.0
2017-12-15 09:35:00,51.24,51.24,50.89,50.89,298116.0,39.5964,39.5964,39.326,39.326,298116.0
2017-12-15 09:40:00,50.91,51.3,50.89,51.25,252538.0,39.3414,39.6428,39.326,39.6042,252538.0
2017-12-15 09:45:00,51.26,51.49,51.16,51.35,168710.0,39.6119,39.7896,39.5346,39.6814,168710.0
2017-12-15 09:50:00,51.37,51.44,51.34,51.41,79221.0,39.6969,39.751,39.6737,39.7278,79221.0
2017-12-15 09:55:00,51.4,51.4,51.31,51.34,117702.0,39.7201,39.7201,39.6505,39.6737,117702.0
2017-12-15 10:00:00,51.34,51.4,51.32,51.37,114195.0,39.6737,39.7201,39.6583,39.6969,114195.0
2017-12-15 10:05:00,51.37,51.43,51.36,51.41,94388.0,39.6969,39.7433,39.6892,39.7278,94388.0
2017-12-15 10:10:00,51.41,51.48,51.41,51.48,82053.0,39.7278,39.7819,39.7278,39.7819,82053.0
2017-12-15 10:15:00,51.48,51.55,51.46,51.49,242375.0,39.7819,39.836,39.7665,39.7896,242375.0
2017-12-15 10:20:00,51.49,51.49,51.43,51.44,97434.0,39.7896,39.7896,39.7433,39.751,97434.0
2017-12-15 10:25:00,51.44,51.46,51.35,51.39,90883.0,39.751,39.7665,39.6814,39.7124,90883.0
2017-12-15 10:30:00,51.39,51.41,51.29,51.32,90298.0,39.7124,39.7278,39.6351,39.6583,90298.0
2017-12-15 10:35:00,51.31,51.31,51.19,51.24,81081.0,39.6505,39.6505,39.5578,39.5964,81081.0
2017-12-15 10:40:00,51.24,51.27,51.12,51.15,74106.0,39.5964,39.6196,39.5037,39.5269,74106.0
2017-12-15 10:45:00,51.15,51.19,51.12,51.14,110856.0,39.5269,39.5578,39.5037,39.5192,110856.0
2017-12-15 10:50:00,51.13,51.14,51.06,51.07,67461.0,39.5114,39.5192,39.4573,39.4651,67461.0
2017-12-15 10:55:00,51.06,51.06,50.91,50.92,83271.0,39.4573,39.4573,39.3414,39.3492,83271.0
2017-12-15 11:00:00,50.92,51.18,50.91,51.12,76010.0,39.3492,39.5501,39.3414,39.5037,76010.0
2017-12-15 11:05:00,51.12,51.14,51.07,51.13,42556.0,39.5037,39.5192,39.4651,39.5114,42556.0
2017-12-15 11:10:00,51.13,51.23,51.12,51.15,140424.0,39.5114,39.5887,39.5037,39.5269,140424.0
2017-12-15 11:15:00,51.15,51.31,51.14,51.29,112609.0,39.5269,39.6505,39.5192,39.6351,112609.0
2017-12-15 11:20:00,51.3,51.33,51.17,51.2,86197.0,39.6428,39.666,39.5423,39.5655,86197.0
2017-12-15 11:25:00,51.21,51.34,51.19,51.34,92403.0,39.5733,39.6737,39.5578,39.6737,92403.0
2017-12-15 11:30:00,51.33,51.43,51.33,51.38,60075.0,39.666,39.7433,39.666,39.7046,60075.0
2017-12-15 11:35:00,51.37,51.38,51.25,51.26,77348.0,39.6969,39.7046,39.6042,39.6119,77348.0
2017-12-15 11:40:00,51.27,51.27,51.19,51.23,95073.0,39.6196,39.6196,39.5578,39.5887,95073.0
2017-12-15 11:45:00,51.23,51.3,51.16,51.3,78013.0,39.5887,39.6428,39.5346,39.6428,78013.0
2017-12-15 11:50:00,51.3,51.43,51.23,51.37,116187.0,39.6428,39.7433,39.5887,39.6969,116187.0
2017-12-15 11:55:00,51.37,51.41,51.33,51.39,35490.0,39.6969,39.7278,39.666,39.7124,35490.0
2017-12-15 12:00:00,51.38,51.39,51.29,51.3,34040.0,39.7046,39.7124,39.6351,39.6428,34040.0
2017-12-15 12:05:00,51.3,51.4,51.29,51.35,32804.0,39.6428,39.7201,39.6351,39.6814,32804.0
2017-12-15 12:10:00,51.35,51.42,51.35,51.41,31074.0,39.6814,39.7355,39.6814,39.7278,31074.0
2017-12-15 12:15:00,51.41,51.44,51.36,51.44,51924.0,39.7278,39.751,39.6892,39.751,51924.0
2017-12-15 12:20:00,51.43,51.46,51.4,51.4,54203.0,39.7433,39.7665,39.7201,39.7201,54203.0
2017-12-15 12:25:00,51.41,51.51,51.4,51.49,38593.0,39.7278,39.8051,39.7201,39.7896,38593.0
2017-12-15 12:30:00,51.49,51.51,51.46,51.48,61439.0,39.7896,39.8051,39.7665,39.7819,61439.0
2017-12-15 12:35:00,51.48,51.51,51.41,51.5,56014.0,39.7819,39.8051,39.7278,39.7974,56014.0
2017-12-15 12:40:00,51.5,51.54,51.5,51.52,59279.0,39.7974,39.8283,39.7974,39.8128,59279.0
2017-12-15 12:45:00,51.52,51.56,51.52,51.54,27682.0,39.8128,39.8437,39.8128,39.8283,27682.0
2017-12-15 12:50:00,51.54,51.56,51.5,51.51,31466.0,39.8283,39.8437,39.7974,39.8051,31466.0
2017-12-15 12:55:00,51.51,51.52,51.43,51.46,40186.0,39.8051,39.8128,39.7433,39.7665,40186.0
2017-12-15 13:00:00,51.45,51.49,51.4,51.44,165564.0,39.7587,39.7896,39.7201,39.751,165564.0
2017-12-15 13:05:00,51.43,51.45,51.36,51.36,49315.0,39.7433,39.7587,39.6892,39.6892,49315.0
2017-12-15 13:10:00,51.36,51.37,51.3,51.3,45803.0,39.6892,39.6969,39.6428,39.6428,45803.0
2017-12-15 13:15:00,51.3,51.34,51.26,51.3,63324.0,39.6428,39.6737,39.6119,39.6428,63324.0
2017-12-15 13:20:00,51.3,51.33,51.28,51.28,40892.0,39.6428,39.666,39.6274,39.6274,40892.0
2017-12-15 13:25:00,51.28,51.33,51.28,51.3,56628.0,39.6274,39.666,39.6274,39.6428,56628.0
2017-12-15 13:30:00,51.29,51.38,51.29,51.35,60508.0,39.6351,39.7046,39.6351,39.6814,60508.0
2017-12-15 13:35:00,51.36,51.42,51.33,51.42,80688.0,39.6892,39.7355,39.666,39.7355,80688.0
2017-12-15 13:40:00,51.41,51.5,51.41,51.45,260144.0,39.7278,39.7974,39.7278,39.7587,260144.0
2017-12-15 13:45:00,51.44,51.49,51.38,51.49,76726.0,39.751,39.7896,39.7046,39.7896,76726.0
2017-12-15 13:50:00,51.48,51.6,51.48,51.54,183729.0,39.7819,39.8746,39.7819,39.8283,183729.0
2017-12-15 13:55:00,51.54,51.54,51.5,51.52,71240.0,39.8283,39.8283,39.7974,39.8128,71240.0
2017-12-15 14:00:00,51.52,51.53,51.48,51.49,241663.0,39.8128,39.8205,39.7819,39.7896,241663.0
2017-12-15 14:05:00,51.49,51.52,51.46,51.5,318339.0,39.7896,39.8128,39.7665,39.7974,318339.0
2017-12-15 14:10:00,51.49,51.64,51.49,51.64,96407.0,39.7896,39.9055,39.7896,39.9055,96407.0
2017-12-15 14:15:00,51.64,51.74,51.63,51.69,68165.0,39.9055,39.9828,39.8978,39.9442,68165.0
2017-12-15 14:20:00,51.69,51.77,51.66,51.68,93450.0,39.9442,40.006,39.921,39.9365,93450.0
2017-12-15 14:25:00,51.68,51.68,51.54,51.56,84296.0,39.9365,39.9365,39.8283,39.8437,84296.0
2017-12-15 14:30:00,51.57,51.72,51.57,51.69,101218.0,39.8515,39.9674,39.8515,39.9442,101218.0
2017-12-15 14:35:00,51.69,51.69,51.6,51.65,100283.0,39.9442,39.9442,39.8746,39.9133,100283.0
2017-12-15 14:40:00,51.64,51.67,51.52,51.54,77484.0,39.9055,39.9287,39.8128,39.8283,77484.0
2017-12-15 14:45:00,51.53,51.62,51.52,51.58,76796.0,39.8205,39.8901,39.8128,39.8592,76796.0
2017-12-15 14:50:00,51.59,51.67,51.54,51.55,115001.0,39.8669,39.9287,39.8283,39.836,115001.0
2017-12-15 14:55:00,51.56,51.6,51.55,51.58,64784.0,39.8437,39.8746,39.836,39.8592,64784.0
2017-12-15 15:00:00,51.58,51.65,51.55,51.56,71844.0,39.8592,39.9133,39.836,39.8437,71844.0
2017-12-15 15:05:00,51.57,51.64,51.56,51.58,216109.0,39.8515,39.9055,39.8437,39.8592,216109.0
2017-12-15 15:10:00,51.59,51.6,51.46,51.51,179665.0,39.8669,39.8746,39.7665,39.8051,179665.0
2017-12-15 15:15:00,51.51,51.56,51.45,51.47,193069.0,39.8051,39.8437,39.7587,39.7742,193069.0
2017-12-15 15:20:00,51.48,51.54,51.46,51.53,95389.0,39.7819,39.8283,39.7665,39.8205,95389.0
2017-12-15 15:25:00,51.53,51.55,51.5,51.53,206632.0,39.8205,39.836,39.7974,39.8205,206632.0
2017-12-15 15:30:00,51.52,51.64,51.52,51.63,142408.0,39.8128,39.9055,39.8128,39.8978,142408.0
2017-12-15 15:35:00,51.63,51.66,51.53,51.55,247078.0,39.8978,39.921,39.8205,39.836,247078.0
2017-12-15 15:40:00,51.55,51.61,51.53,51.6,395333.0,39.836,39.8824,39.8205,39.8746,395333.0
2017-12-15 15:45:00,51.61,51.62,51.31,51.36,249825.0,39.8824,39.8901,39.6505,39.6892,249825.0
2017-12-15 15:50:00,51.36,51.39,51.23,51.27,277494.0,39.6892,39.7124,39.5887,39.6196,277494.0
2017-12-15 15:55:00,51.28,51.42,51.19,51.39,975070.0,39.6274,39.7355,39.5578,39.7124,975070.0
2017-12-18 09:30:00,51.73,51.81,51.29,51.59,179131.0,39.9751,40.0369,39.6351,39.8669,179131.0
2017-12-18 09:35:00,51.61,51.81,51.56,51.72,51310.0,39.8824,40.0369,39.8437,39.9674,51310.0
2017-12-18 09:40:00,51.72,51.75,51.44,51.73,88225.0,39.9674,39.9906,39.751,39.9751,88225.0
2017-12-18 09:45:00,51.72,51.76,51.64,51.64,53749.0,39.9674,39.9983,39.9055,39.9055,53749.0
2017-12-18 09:50:00,51.65,51.7,51.47,51.48,78502.0,39.9133,39.9519,39.7742,39.7819,78502.0
2017-12-18 09:55:00,51.5,51.52,51.35,51.43,63132.0,39.7974,39.8128,39.6814,39.7433,63132.0
2017-12-18 10:00:00,51.43,51.43,51.31,51.34,72588.0,39.7433,39.7433,39.6505,39.6737,72588.0
2017-12-18 10:05:00,51.34,51.4,51.26,51.26,70362.0,39.6737,39.7201,39.6119,39.6119,70362.0
2017-12-18 10:10:00,51.27,51.3,51.11,51.14,133806.0,39.6196,39.6428,39.496,39.5192,133806.0
2017-12-18 10:15:00,51.14,51.27,51.13,51.26,76513.0,39.5192,39.6196,39.5114,39.6119,76513.0
2017-12-18 10:20:00,51.26,51.26,51.17,51.17,62237.0,39.6119,39.6119,39.5423,39.5423,62237.0
2017-12-18 10:25:00,51.17,51.22,51.13,51.13,157726.0,39.5423,39.581,39.5114,39.5114,157726.0
2017-12-18 10:30:00,51.13,51.13,51.05,51.06,88643.0,39.5114,39.5114,39.4496,39.4573,88643.0
2017-12-18 10:35:00,51.06,51.12,51.01,51.03,72701.0,39.4573,39.5037,39.4187,39.4342,72701.0
2017-12-18 10:40:00,51.03,51.07,51.01,51.02,81838.0,39.4342,39.4651,39.4187,39.4264,81838.0
2017-12-18 10:45:00,51.02,51.12,50.96,51.03,129197.0,39.4264,39.5037,39.3801,39.4342,129197.0
2017-12-18 10:50:00,51.03,51.1,51.01,51.05,71379.0,39.4342,39.4883,39.4187,39.4496,71379.0
2017-12-18 10:55:00,51.06,51.17,51.05,51.12,60190.0,39.4573,39.5423,39.4496,39.5037,60190.0
2017-12-18 11:00:00,51.11,51.22,51.1,51.21,48590.0,39.496,39.581,39.4883,39.5733,48590.0
2017-12-18 11:05:00,51.21,51.23,51.14,51.21,66979.0,39.5733,39.5887,39.5192,39.5733,66979.0
2017-12-18 11:10:00,51.21,51.23,51.13,51.14,55432.0,39.5733,39.5887,39.5114,39.5192,55432.0
2017-12-18 11:15:00,51.14,51.2,51.14,51.18,45525.0,39.5192,39.5655,39.5192,39.5501,45525.0
2017-12-18 11:20:00,51.18,51.22,51.1,51.12,59681.0,39.5501,39.581,39.4883,39.5037,59681.0
2017-12-18 11:25:00,51.12,51.14,50.99,51.0,77994.0,39.5037,39.5192,39.4033,39.411,77994.0
2017-12-18 11:30:00,50.99,50.99,50.89,50.92,118424.0,39.4033,39.4033,39.326,39.3492,118424.0
2017-12-18 11:35:00,50.93,50.93,50.85,50.87,101646.0,39.3569,39.3569,39.2951,39.3105,101646.0
2017-12-18 11:40:00,50.87,50.88,50.73,50.8,187577.0,39.3105,39.3182,39.2023,39.2564,187577.0
2017-12-18 11:45:00,50.81,50.99,50.81,50.92,145246.0,39.2642,39.4033,39.2642,39.3492,145246.0
2017-12-18 11:50:00,50.92,50.98,50.89,50.94,68751.0,39.3492,39.3955,39.326,39.3646,68751.0
2017-12-18 11:55:00,50.95,51.01,50.95,51.01,79134.0,39.3723,39.4187,39.3723,39.4187,79134.0
2017-12-18 12:00:00,51.01,51.02,50.96,51.01,83370.0,39.4187,39.4264,39.3801,39.4187,83370.0
2017-12-18 12:05:00,51.01,51.14,50.98,51.14,115541.0,39.4187,39.5192,39.3955,39.5192,115541.0
2017-12-18 12:10:00,51.14,51.19,51.09,51.1,66702.0,39.5192,39.5578,39.4805,39.4883,66702.0
2017-12-18 12:15:00,51.1,51.11,51.02,51.08,162808.0,39.4883,39.496,39.4264,39.4728,162808.0
2017-12-18 12:20:00,51.08,51.1,51.04,51.09,126514.0,39.4728,39.4883,39.4419,39.4805,126514.0
2017-12-18 12:25:00,51.09,51.12,51.07,51.11,47578.0,39.4805,39.5037,39.4651,39.496,47578.0
2017-12-18 12:30:00,51.11,51.12,51.05,51.09,122466.0,39.496,39.5037,39.4496,39.4805,122466.0
2017-12-18 12:35:00,51.09,51.11,51.04,51.05,73715.0,39.4805,39.496,39.4419,39.4496,73715.0
2017-12-18 12:40:00,51.06,51.06,50.98,51.0,25473.0,39.4573,39.4573,39.3955,39.411,25473.0
2017-12-18 12:45:00,51.0,51.01,50.97,50.98,48342.0,39.411,39.4187,39.3878,39.3955,48342.0
2017-12-18 12:50:00,50.99,51.01,50.93,50.94,42734.0,39.4033,39.4187,39.3569,39.3646,42734.0
2017-12-18 12:55:00,50.95,50.96,50.92,50.95,34745.0,39.3723,39.3801,39.3492,39.3723,34745.0
2017-12-18 13:00:00,50.96,50.96,50.91,50.91,44155.0,39.3801,39.3801,39.3414,39.3414,44155.0
2017-12-18 13:05:00,50.91,50.93,50.89,50.92,30164.0,39.3414,39.3569,39.326,39.3492,30164.0
2017-12-18 13:10:00,50.91,50.92,50.76,50.79,92312.0,39.3414,39.3492,39.2255,39.2487,92312.0
2017-12-18 13:15:00,50.79,50.88,50.79,50.85,45493.0,39.2487,39.3182,39.2487,39.2951,45493.0
2017-12-18 13:20:00,50.85,50.88,50.84,50.87,41828.0,39.2951,39.3182,39.2873,39.3105,41828.0
2017-12-18 13:25:00,50.88,50.9,50.87,50.89,43709.0,39.3182,39.3337,39.3105,39.326,43709.0
2017-12-18 13:30:00,50.89,50.89,50.8,50.8,61547.0,39.326,39.326,39.2564,39.2564,61547.0
2017-12-18 13:35:00,50.8,50.85,50.79,50.82,46262.0,39.2564,39.2951,39.2487,39.2719,46262.0
2017-12-18 13:40:00,50.82,50.82,50.75,50.75,62198.0,39.2719,39.2719,39.2178,39.2178,62198.0
2017-12-18 13:45:00,50.75,50.76,50.7,50.7,72164.0,39.2178,39.2255,39.1791,39.1791,72164.0
2017-12-18 13:50:00,50.7,50.72,50.66,50.67,72983.0,39.1791,39.1946,39.1482,39.156,72983.0
2017-12-18 13:55:00,50.66,50.73,50.66,50.72,59373.0,39.1482,39.2023,39.1482,39.1946,59373.0
2017-12-18 14:00:00,50.73,50.85,50.72,50.85,81867.0,39.2023,39.2951,39.1946,39.2951,81867.0
2017-12-18 14:05:00,50.84,50.91,50.84,50.87,99027.0,39.2873,39.3414,39.2873,39.3105,99027.0
2017-12-18 14:10:00,50.87,50.91,50.85,50.88,75967.0,39.3105,39.3414,39.2951,39.3182,75967.0
2017-12-18 14:15:00,50.89,50.93,50.85,50.91,121080.0,39.326,39.3569,39.2951,39.3414,121080.0
2017-12-18 14:20:00,50.91,50.93,50.84,50.86,93227.0,39.3414,39.3569,39.2873,39.3028,93227.0
2017-12-18 14:25:00,50.86,50.9,50.85,50.87,51432.0,39.3028,39.3337,39.2951,39.3105,51432.0
2017-12-18 14:30:00,50.86,50.92,50.86,50.92,54565.0,39.3028,39.3492,39.3028,39.3492,54565.0
2017-12-18 14:35:00,50.91,50.92,50.88,50.92,74912.0,39.3414,39.3492,39.3182,39.3492,74912.0
2017-12-18 14:40:00,50.91,50.93,50.88,50.91,64784.0,39.3414,39.3569,39.3182,39.3414,64784.0
2017-12-18 14:45:00,50.91,50.98,50.9,50.96,60082.0,39.3414,39.3955,39.3337,39.3801,60082.0
2017-12-18 14:50:00,50.97,50.97,50.91,50.93,60210.0,39.3878,39.3878,39.3414,39.3569,60210.0
2017-12-18 14:55:00,50.94,50.99,50.93,50.94,62571.0,39.3646,39.4033,39.3569,39.3646,62571.0
2017-12-18 15:00:00,50.94,50.97,50.92,50.97,70165.0,39.3646,39.3878,39.3492,39.3878,70165.0
2017-12-18 15:05:00,50.97,51.0,50.95,50.97,68913.0,39.3878,39.411,39.3723,39.3878,68913.0
2017-12-18 15:10:00,50.97,50.98,50.94,50.94,74147.0,39.3878,39.3955,39.3646,39.3646,74147.0
2017-12-18 15:15:00,50.95,50.96,50.92,50.95,84237.0,39.3723,39.3801,39.3492,39.3723,84237.0
2017-12-18 15:20:00,50.95,50.96,50.9,50.9,83069.0,39.3723,39.3801,39.3337,39.3337,83069.0
2017-12-18 15:25:00,50.9,50.94,50.88,50.89,89592.0,39.3337,39.3646,39.3182,39.326,89592.0
2017-12-18 15:30:00,50.89,50.91,50.88,50.91,73368.0,39.326,39.3414,39.3182,39.3414,73368.0
2017-12-18 15:35:00,50.91,50.93,50.88,50.93,149766.0,39.3414,39.3569,39.3182,39.3569,149766.0
2017-12-18 15:40:00,50.93,50.95,50.9,50.94,163826.0,39.3569,39.3723,39.3337,39.3646,163826.0
2017-12-18 15:45:00,50.93,50.93,50.86,50.9,160485.0,39.3569,39.3569,39.3028,39.3337,160485.0
2017-12-18 15:50:00,50.9,50.94,50.88,50.94,171634.0,39.3337,39.3646,39.3182,39.3646,171634.0
2017-12-18 15:55:00,50.94,50.96,50.88,50.94,415489.0,39.3646,39.3801,39.3182,39.3646,415489.0
2017-12-19 09:30:00,51.26,51.26,51.0,51.12,191326.0,39.6119,39.6119,39.411,39.5037,191326.0
2017-12-19 09:35:00,51.13,51.27,51.09,51.26,98341.0,39.5114,39.6196,39.4805,39.6119,98341.0
2017-12-19 09:40:00,51.26,51.36,51.26,51.36,116296.0,39.6119,39.6892,39.6119,39.6892,116296.0
2017-12-19 09:45:00,51.35,51.38,51.22,51.24,56217.0,39.6814,39.7046,39.581,39.5964,56217.0
2017-12-19 09:50:00,51.24,51.27,51.17,51.18,88392.0,39.5964,39.6196,39.5423,39.5501,88392.0
2017-12-19 09:55:00,51.18,51.22,51.04,51.21,138004.0,39.5501,39.581,39.4419,39.5733,138004.0
2017-12-19 10:00:00,51.22,51.36,51.2,51.21,99927.0,39.581,39.6892,39.5655,39.5733,99927.0
2017-12-19 10:05:00,51.2,51.22,51.15,51.22,41220.0,39.5655,39.581,39.5269,39.581,41220.0
2017-12-19 10:10:00,51.22,51.24,51.13,51.15,45767.0,39.581,39.5964,39.5114,39.5269,45767.0
2017-12-19 10:15:00,51.15,51.18,51.09,51.12,37596.0,39.5269,39.5501,39.4805,39.5037,37596.0
2017-12-19 10:20:00,51.13,51.15,51.08,51.15,55945.0,39.5114,39.5269,39.4728,39.5269,55945.0
2017-12-19 10:25:00,51.15,51.16,51.1,51.11,76933.0,39.5269,39.5346,39.4883,39.496,76933.0
2017-12-19 10:30:00,51.1,51.15,51.08,51.13,54986.0,39.4883,39.5269,39.4728,39.5114,54986.0
2017-12-19 10:35:00,51.13,51.16,51.09,51.14,43054.0,39.5114,39.5346,39.4805,39.5192,43054.0
2017-12-19 10:40:00,51.14,51.15,51.06,51.08,59500.0,39.5192,39.5269,39.4573,39.4728,59500.0
2017-12-19 10:45:00,51.07,51.15,51.07,51.15,57293.0,39.4651,39.5269,39.4651,39.5269,57293.0
2017-12-19 10:50:00,51.15,51.23,51.12,51.22,129382.0,39.5269,39.5887,39.5037,39.581,129382.0
2017-12-19 10:55:00,51.22,51.25,51.16,51.16,23229.0,39.581,39.6042,39.5346,39.5346,23229.0
2017-12-19 11:00:00,51.16,51.27,51.16,51.27,26996.0,39.5346,39.6196,39.5346,39.6196,26996.0
2017-12-19 11:05:00,51.27,51.32,51.26,51.32,27027.0,39.6196,39.6583,39.6119,39.6583,27027.0
2017-12-19 11:10:00,51.32,51.48,51.32,51.47,52406.0,39.6583,39.7819,39.6583,39.7742,52406.0
2017-12-19 11:15:00,51.47,51.49,51.32,51.32,40428.0,39.7742,39.7896,39.6583,39.6583,40428.0
2017-12-19 11:20:00,51.33,51.37,51.3,51.34,38630.0,39.666,39.6969,39.6428,39.6737,38630.0
2017-12-19 11:25:00,51.35,51.35,51.24,51.29,51006.0,39.6814,39.6814,39.5964,39.6351,51006.0
2017-12-19 11:30:00,51.29,51.31,51.22,51.29,49206.0,39.6351,39.6505,39.581,39.6351,49206.0
2017-12-19 11:35:00,51.28,51.29,51.22,51.23,32311.0,39.6274,39.6351,39.581,39.5887,32311.0
2017-12-19 11:40:00,51.23,51.3,51.18,51.28,30564.0,39.5887,39.6428,39.5501,39.6274,30564.0
2017-12-19 11:45:00,51.29,51.33,51.26,51.33,21916.0,39.6351,39.666,39.6119,39.666,21916.0
2017-12-19 11:50:00,51.33,51.36,51.31,51.34,36626.0,39.666,39.6892,39.6505,39.6737,36626.0
2017-12-19 11:55:00,51.34,51.35,51.3,51.31,38197.0,39.6737,39.6814,39.6428,39.6505,38197.0
2017-12-19 12:00:00,51.3,51.33,51.29,51.31,32488.0,39.6428,39.666,39.6351,39.6505,32488.0
2017-12-19 12:05:00,51.32,51.44,51.31,51.43,29025.0,39.6583,39.751,39.6505,39.7433,29025.0
2017-12-19 12:10:00,51.43,51.45,51.4,51.43,19579.0,39.7433,39.7587,39.7201,39.7433,19579.0
2017-12-19 12:15:00,51.43,51.45,51.41,51.44,16647.0,39.7433,39.7587,39.7278,39.751,16647.0
2017-12-19 12:20:00,51.43,51.44,51.33,51.33,20720.0,39.7433,39.751,39.666,39.666,20720.0
2017-12-19 12:25:00,51.34,51.36,51.3,51.31,29650.0,39.6737,39.6892,39.6428,39.6505,29650.0
2017-12-19 12:30:00,51.32,51.36,51.3,51.36,100959.0,39.6583,39.6892,39.6428,39.6892,100959.0
2017-12-19 12:35:00,51.36,51.38,51.34,51.38,25270.0,39.6892,39.7046,39.6737,39.7046,25270.0
2017-12-19 12:40:00,51.37,51.37,51.28,51.28,30124.0,39.6969,39.6969,39.6274,39.6274,30124.0
2017-12-19 12:45:00,51.28,51.36,51.27,51.35,34810.0,39.6274,39.6892,39.6196,39.6814,34810.0
2017-12-19 12:50:00,51.34,51.41,51.34,51.4,31306.0,39.6737,39.7278,39.6737,39.7201,31306.0
2017-12-19 12:55:00,51.41,51.45,51.4,51.44,31765.0,39.7278,39.7587,39.7201,39.751,31765.0
2017-12-19 13:00:00,51.45,51.52,51.44,51.51,62559.0,39.7587,39.8128,39.751,39.8051,62559.0
2017-12-19 13:05:00,51.52,51.52,51.46,51.48,41053.0,39.8128,39.8128,39.7665,39.7819,41053.0
2017-12-19 13:10:00,51.48,51.48,51.45,51.46,39289.0,39.7819,39.7819,39.7587,39.7665,39289.0
2017-12-19 13:15:00,51.46,51.49,51.43,51.48,37990.0,39.7665,39.7896,39.7433,39.7819,37990.0
2017-12-19 13:20:00,51.48,51.49,51.45,51.48,18081.0,39.7819,39.7896,39.7587,39.7819,18081.0
2017-12-19 13:25:00,51.49,51.56,51.45,51.48,19487.0,39.7896,39.8437,39.7587,39.7819,19487.0
2017-12-19 13:30:00,51.48,51.49,51.43,51.46,34213.0,39.7819,39.7896,39.7433,39.7665,34213.0
2017-12-19 13:35:00,51.45,51.45,51.4,51.41,16834.0,39.7587,39.7587,39.7201,39.7278,16834.0
2017-12-19 13:40:00,51.41,51.41,51.34,51.34,22178.0,39.7278,39.7278,39.6737,39.6737,22178.0
2017-12-19 13:45:00,51.34,51.35,51.3,51.3,58128.0,39.6737,39.6814,39.6428,39.6428,58128.0
2017-12-19 13:50:00,51.3,51.3,51.25,51.25,35193.0,39.6428,39.6428,39.6042,39.6042,35193.0
2017-12-19 13:55:00,51.24,51.25,51.21,51.22,83818.0,39.5964,39.6042,39.5733,39.581,83818.0
2017-12-19 14:00:00,51.22,51.23,51.18,51.18,33702.0,39.581,39.5887,39.5501,39.5501,33702.0
2017-12-19 14:05:00,51.17,51.19,51.12,51.13,26971.0,39.5423,39.5578,39.5037,39.5114,26971.0
2017-12-19 14:10:00,51.13,51.13,51.08,51.1,82449.0,39.5114,39.5114,39.4728,39.4883,82449.0
2017-12-19 14:15:00,51.09,51.15,51.09,51.15,59099.0,39.4805,39.5269,39.4805,39.5269,59099.0
2017-12-19 14:20:00,51.15,51.27,51.14,51.25,58019.0,39.5269,39.6196,39.5192,39.6042,58019.0
2017-12-19 14:25:00,51.25,51.27,51.2,51.21,42391.0,39.6042,39.6196,39.5655,39.5733,42391.0
2017-12-19 14:30:00,51.2,51.21,51.12,51.12,42948.0,39.5655,39.5733,39.5037,39.5037,42948.0
2017-12-19 14:35:00,51.12,51.13,51.08,51.1,52973.0,39.5037,39.5114,39.4728,39.4883,52973.0
2017-12-19 14:40:00,51.1,51.12,51.07,51.12,75644.0,39.4883,39.5037,39.4651,39.5037,75644.0
2017-12-19 14:45:00,51.11,51.12,51.07,51.1,40946.0,39.496,39.5037,39.4651,39.4883,40946.0
2017-12-19 14:50:00,51.11,51.12,51.06,51.09,41858.0,39.496,39.5037,39.4573,39.4805,41858.0
2017-12-19 14:55:00,51.09,51.15,51.08,51.11,44813.0,39.4805,39.5269,39.4728,39.496,44813.0
2017-12-19 15:00:00,51.11,51.12,51.07,51.07,42747.0,39.496,39.5037,39.4651,39.4651,42747.0
2017-12-19 15:05:00,51.07,51.07,51.02,51.03,35667.0,39.4651,39.4651,39.4264,39.4342,35667.0
2017-12-19 15:10:00,51.03,51.06,51.02,51.05,45508.0,39.4342,39.4573,39.4264,39.4496,45508.0
2017-12-19 15:15:00,51.05,51.06,51.0,51.01,74607.0,39.4496,39.4573,39.411,39.4187,74607.0
2017-12-19 15:20:00,51.02,51.08,51.01,51.06,123975.0,39.4264,39.4728,39.4187,39.4573,123975.0
2017-12-19 15:25:00,51.06,51.07,50.99,51.0,67308.0,39.4573,39.4651,39.4033,39.411,67308.0
2017-12-19 15:30:00,51.0,51.03,51.0,51.01,85719.0,39.411,39.4342,39.411,39.4187,85719.0
2017-12-19 15:35:00,51.01,51.02,50.99,51.01,76134.0,39.4187,39.4264,39.4033,39.4187,76134.0
2017-12-19 15:40:00,51.02,51.02,50.93,50.94,162700.0,39.4264,39.4264,39.3569,39.3646,162700.0
2017-12-19 15:45:00,50.94,50.98,50.92,50.94,203304.0,39.3646,39.3955,39.3492,39.3646,203304.0
2017-12-19 15:50:00,50.94,50.96,50.85,50.9,141186.0,39.3646,39.3801,39.2951,39.3337,141186.0
2017-12-19 15:55:00,50.89,50.9,50.77,50.78,434308.0,39.326,39.3337,39.2332,39.241,434308.0
2017-12-20 09:30:00,51.0,51.2,50.94,51.0,148492.0,39.411,39.5655,39.3646,39.411,148492.0
2017-12-20 09:35:00,51.0,51.1,51.0,51.04,55288.0,39.411,39.4883,39.411,39.4419,55288.0
2017-12-20 09:40:00,51.02,51.06,50.94,51.0,63455.0,39.4264,39.4573,39.3646,39.411,63455.0
2017-12-20 09:45:00,51.01,51.08,50.98,51.06,56378.0,39.4187,39.4728,39.3955,39.4573,56378.0
2017-12-20 09:50:00,51.07,51.11,51.02,51.03,58730.0,39.4651,39.496,39.4264,39.4342,58730.0
2017-12-20 09:55:00,51.04,51.25,51.03,51.23,72965.0,39.4419,39.6042,39.4342,39.5887,72965.0
2017-12-20 10:00:00,51.24,51.26,51.16,51.16,65076.0,39.5964,39.6119,39.5346,39.5346,65076.0
2017-12-20 10:05:00,51.16,51.16,51.1,51.13,99047.0,39.5346,39.5346,39.4883,39.5114,99047.0
2017-12-20 10:10:00,51.13,51.23,51.12,51.13,69413.0,39.5114,39.5887,39.5037,39.5114,69413.0
2017-12-20 10:15:00,51.13,51.13,51.04,51.09,64649.0,39.5114,39.5114,39.4419,39.4805,64649.0
2017-12-20 10:20:00,51.09,51.11,51.05,51.06,46466.0,39.4805,39.496,39.4496,39.4573,46466.0
2017-12-20 10:25:00,51.07,51.12,51.07,51.09,31208.0,39.4651,39.5037,39.4651,39.4805,31208.0
2017-12-20 10:30:00,51.1,51.11,51.03,51.05,38223.0,39.4883,39.496,39.4342,39.4496,38223.0
2017-12-20 10:35:00,51.05,51.05,50.85,50.87,99789.0,39.4496,39.4496,39.2951,39.3105,99789.0
2017-12-20 10:40:00,50.87,50.93,50.86,50.88,56967.0,39.3105,39.3569,39.3028,39.3182,56967.0
2017-12-20 10:45:00,50.88,50.91,50.8,50.81,67509.0,39.3182,39.3414,39.2564,39.2642,67509.0
2017-12-20 10:50:00,50.82,50.86,50.79,50.84,76315.0,39.2719,39.3028,39.2487,39.2873,76315.0
2017-12-20 10:55:00,50.85,50.92,50.81,50.91,40125.0,39.2951,39.3492,39.2642,39.3414,40125.0
2017-12-20 11:00:00,50.91,50.98,50.85,50.95,42317.0,39.3414,39.3955,39.2951,39.3723,42317.0
2017-12-20 11:05:00,50.95,50.98,50.86,50.96,55455.0,39.3723,39.3955,39.3028,39.3801,55455.0
2017-12-20 11:10:00,50.97,51.02,50.97,50.98,26860.0,39.3878,39.4264,39.3878,39.3955,26860.0
2017-12-20 11:15:00,50.98,51.03,50.96,50.98,18653.0,39.3955,39.4342,39.3801,39.3955,18653.0
2017-12-20 11:20:00,50.98,50.98,50.92,50.97,29640.0,39.3955,39.3955,39.3492,39.3878,29640.0
2017-12-20 11:25:00,50.96,50.97,50.88,50.9,32777.0,39.3801,39.3878,39.3182,39.3337,32777.0
2017-12-20 11:30:00,50.9,51.01,50.9,50.99,37356.0,39.3337,39.4187,39.3337,39.4033,37356.0
2017-12-20 11:35:00,51.0,51.06,50.99,51.03,19222.0,39.411,39.4573,39.4033,39.4342,19222.0
2017-12-20 11:40:00,51.02,51.03,50.98,50.98,31908.0,39.4264,39.4342,39.3955,39.3955,31908.0
2017-12-20 11:45:00,50.98,51.0,50.96,50.97,26934.0,39.3955,39.411,39.3801,39.3878,26934.0
2017-12-20 11:50:00,50.96,50.98,50.95,50.98,12339.0,39.3801,39.3955,39.3723,39.3955,12339.0
2017-12-20 11:55:00,50.97,50.98,50.93,50.94,26302.0,39.3878,39.3955,39.3569,39.3646,26302.0
2017-12-20 12:00:00,50.94,51.0,50.94,50.98,31667.0,39.3646,39.411,39.3646,39.3955,31667.0
2017-12-20 12:05:00,50.98,50.99,50.93,50.94,39174.0,39.3955,39.4033,39.3569,39.3646,39174.0
2017-12-20 12:10:00,50.94,51.02,50.94,51.02,136485.0,39.3646,39.4264,39.3646,39.4264,136485.0
2017-12-20 12:15:00,51.02,51.04,51.0,51.04,76954.0,39.4264,39.4419,39.411,39.4419,76954.0
2017-12-20 12:20:00,51.03,51.08,51.01,51.08,18885.0,39.4342,39.4728,39.4187,39.4728,18885.0
2017-12-20 12:25:00,51.07,51.08,51.04,51.06,15395.0,39.4651,39.4728,39.4419,39.4573,15395.0
2017-12-20 12:30:00,51.07,51.07,51.01,51.03,22561.0,39.4651,39.4651,39.4187,39.4342,22561.0
2017-12-20 12:35:00,51.03,51.04,50.98,50.99,41456.0,39.4342,39.4419,39.3955,39.4033,41456.0
2017-12-20 12:40:00,51.0,51.06,50.98,51.04,116299.0,39.411,39.4573,39.3955,39.4419,116299.0
2017-12-20 12:45:00,51.04,51.14,51.01,51.14,23174.0,39.4419,39.5192,39.4187,39.5192,23174.0
2017-12-20 12:50:00,51.14,51.14,51.1,51.13,18292.0,39.5192,39.5192,39.4883,39.5114,18292.0
2017-12-20 12:55:00,51.13,51.15,51.11,51.14,17655.0,39.5114,39.5269,39.496,39.5192,17655.0
2017-12-20 13:00:00,51.14,51.2,51.13,51.19,17567.0,39.5192,39.5655,39.5114,39.5578,17567.0
2017-12-20 13:05:00,51.2,51.2,51.16,51.19,17483.0,39.5655,39.5655,39.5346,39.5578,17483.0
2017-12-20 13:10:00,51.19,51.21,51.18,51.2,12972.0,39.5578,39.5733,39.5501,39.5655,12972.0
2017-12-20 13:15:00,51.2,51.22,51.19,51.21,14189.0,39.5655,39.581,39.5578,39.5733,14189.0
2017-12-20 13:20:00,51.21,51.25,51.21,51.23,20483.0,39.5733,39.6042,39.5733,39.5887,20483.0
2017-12-20 13:25:00,51.23,51.27,51.22,51.24,19205.0,39.5887,39.6196,39.581,39.5964,19205.0
2017-12-20 13:30:00,51.24,51.26,51.22,51.23,19188.0,39.5964,39.6119,39.581,39.5887,19188.0
2017-12-20 13:35:00,51.22,51.23,51.19,51.19,18292.0,39.581,39.5887,39.5578,39.5578,18292.0
2017-12-20 13:40:00,51.2,51.23,51.19,51.21,19947.0,39.5655,39.5887,39.5578,39.5733,19947.0
2017-12-20 13:45:00,51.21,51.22,51.2,51.21,18024.0,39.5733,39.581,39.5655,39.5733,18024.0
2017-12-20 13:50:00,51.21,51.23,51.16,51.16,28536.0,39.5733,39.5887,39.5346,39.5346,28536.0
2017-12-20 13:55:00,51.16,51.2,51.15,51.18,23807.0,39.5346,39.5655,39.5269,39.5501,23807.0
2017-12-20 14:00:00,51.19,51.22,51.18,51.2,19839.0,39.5578,39.581,39.5501,39.5655,19839.0
2017-12-20 14:05:00,51.2,51.22,51.17,51.2,22991.0,39.5655,39.581,39.5423,39.5655,22991.0
2017-12-20 14:10:00,51.2,51.23,51.19,51.21,31654.0,39.5655,39.5887,39.5578,39.5733,31654.0
2017-12-20 14:15:00,51.21,51.22,51.17,51.19,32704.0,39.5733,39.581,39.5423,39.5578,32704.0
2017-12-20 14:20:00,51.19,51.23,51.18,51.19,28733.0,39.5578,39.5887,39.5501,39.5578,28733.0
2017-12-20 14:25:00,51.19,51.19,51.12,51.15,157427.0,39.5578,39.5578,39.5037,39.5269,157427.0
2017-12-20 14:30:00,51.16,51.19,51.11,51.18,127028.0,39.5346,39.5578,39.496,39.5501,127028.0
2017-12-20 14:35:00,51.19,51.2,51.15,51.16,34149.0,39.5578,39.5655,39.5269,39.5346,34149.0
2017-12-20 14:40:00,51.16,51.16,51.1,51.12,29629.0,39.5346,39.5346,39.4883,39.5037,29629.0
2017-12-20 14:45:00,51.12,51.14,51.06,51.08,22877.0,39.5037,39.5192,39.4573,39.4728,22877.0
2017-12-20 14:50:00,51.09,51.12,51.08,51.09,19832.0,39.4805,39.5037,39.4728,39.4805,19832.0
2017-12-20 14:55:00,51.1,51.12,51.08,51.11,19434.0,39.4883,39.5037,39.4728,39.496,19434.0
2017-12-20 15:00:00,51.11,51.12,51.1,51.12,20945.0,39.496,39.5037,39.4883,39.5037,20945.0
2017-12-20 15:05:00,51.12,51.15,51.1,51.11,39226.0,39.5037,39.5269,39.4883,39.496,39226.0
2017-12-20 15:10:00,51.11,51.13,51.1,51.12,25661.0,39.496,39.5114,39.4883,39.5037,25661.0
2017-12-20 15:15:00,51.11,51.13,51.09,51.1,27014.0,39.496,39.5114,39.4805,39.4883,27014.0
2017-12-20 15:20:00,51.11,51.13,51.09,51.13,82952.0,39.496,39.5114,39.4805,39.5114,82952.0
2017-12-20 15:25:00,51.13,51.13,51.08,51.08,36927.0,39.5114,39.5114,39.4728,39.4728,36927.0
2017-12-20 15:30:00,51.08,51.11,51.05,51.11,89681.0,39.4728,39.496,39.4496,39.496,89681.0
2017-12-20 15:35:00,51.11,51.11,51.03,51.1,57242.0,39.496,39.496,39.4342,39.4883,57242.0
2017-12-20 15:40:00,51.1,51.11,51.08,51.09,59740.0,39.4883,39.496,39.4728,39.4805,59740.0
2017-12-20 15:45:00,51.09,51.11,51.04,51.08,130200.0,39.4805,39.496,39.4419,39.4728,130200.0
2017-12-20 15:50:00,51.08,51.08,51.02,51.04,80484.0,39.4728,39.4728,39.4264,39.4419,80484.0
2017-12-20 15:55:00,51.05,51.06,50.99,51.02,213138.0,39.4496,39.4573,39.4033,39.4264,213138.0
2017-12-21 09:30:00,51.33,51.41,51.2,51.36,64371.0,39.666,39.7278,39.5655,39.6892,64371.0
2017-12-21 09:35:00,51.38,51.39,51.14,51.18,36965.0,39.7046,39.7124,39.5192,39.5501,36965.0
2017-12-21 09:40:00,51.18,51.37,51.17,51.37,30109.0,39.5501,39.6969,39.5423,39.6969,30109.0
2017-12-21 09:45:00,51.38,51.43,51.34,51.43,22235.0,39.7046,39.7433,39.6737,39.7433,22235.0
2017-12-21 09:50:00,51.42,51.43,51.29,51.32,38415.0,39.7355,39.7433,39.6351,39.6583,38415.0
2017-12-21 09:55:00,51.32,51.36,51.29,51.32,42956.0,39.6583,39.6892,39.6351,39.6583,42956.0
2017-12-21 10:00:00,51.34,51.36,51.3,51.35,43471.0,39.6737,39.6892,39.6428,39.6814,43471.0
2017-12-21 10:05:00,51.35,51.49,51.34,51.43,143543.0,39.6814,39.7896,39.6737,39.7433,143543.0
2017-12-21 10:10:00,51.42,51.45,51.4,51.41,28368.0,39.7355,39.7587,39.7201,39.7278,28368.0
2017-12-21 10:15:00,51.41,51.41,51.32,51.34,82962.0,39.7278,39.7278,39.6583,39.6737,82962.0
2017-12-21 10:20:00,51.34,51.39,51.33,51.36,82858.0,39.6737,39.7124,39.666,39.6892,82858.0
2017-12-21 10:25:00,51.37,51.47,51.36,51.43,31431.0,39.6969,39.7742,39.6892,39.7433,31431.0
2017-12-21 10:30:00,51.43,51.55,51.42,51.55,41450.0,39.7433,39.836,39.7355,39.836,41450.0
2017-12-21 10:35:00,51.55,51.58,51.51,51.55,59568.0,39.836,39.8592,39.8051,39.836,59568.0
2017-12-21 10:40:00,51.55,51.58,51.53,51.55,56898.0,39.836,39.8592,39.8205,39.836,56898.0
2017-12-21 10:45:00,51.55,51.55,51.47,51.48,28504.0,39.836,39.836,39.7742,39.7819,28504.0
2017-12-21 10:50:00,51.49,51.51,51.46,51.51,38874.0,39.7896,39.8051,39.7665,39.8051,38874.0
2017-12-21 10:55:00,51.51,51.53,51.42,51.44,103319.0,39.8051,39.8205,39.7355,39.751,103319.0
2017-12-21 11:00:00,51.44,51.51,51.37,51.37,65067.0,39.751,39.8051,39.6969,39.6969,65067.0
2017-12-21 11:05:00,51.37,51.42,51.33,51.37,58354.0,39.6969,39.7355,39.666,39.6969,58354.0
2017-12-21 11:10:00,51.37,51.41,51.32,51.32,56899.0,39.6969,39.7278,39.6583,39.6583,56899.0
2017-12-21 11:15:00,51.32,51.39,51.28,51.38,81979.0,39.6583,39.7124,39.6274,39.7046,81979.0
2017-12-21 11:20:00,51.38,51.38,51.27,51.29,69623.0,39.7046,39.7046,39.6196,39.6351,69623.0
2017-12-21 11:25:00,51.28,51.3,51.25,51.29,34009.0,39.6274,39.6428,39.6042,39.6351,34009.0
2017-12-21 11:30:00,51.29,51.31,51.26,51.28,32553.0,39.6351,39.6505,39.6119,39.6274,32553.0
2017-12-21 11:35:00,51.28,51.31,51.23,51.27,72390.0,39.6274,39.6505,39.5887,39.6196,72390.0
2017-12-21 11:40:00,51.27,51.31,51.25,51.27,23506.0,39.6196,39.6505,39.6042,39.6196,23506.0
2017-12-21 11:45:00,51.27,51.31,51.22,51.25,68076.0,39.6196,39.6505,39.581,39.6042,68076.0
2017-12-21 11:50:00,51.25,51.26,51.21,51.23,31255.0,39.6042,39.6119,39.5733,39.5887,31255.0
2017-12-21 11:55:00,51.23,51.26,51.2,51.2,40373.0,39.5887,39.6119,39.5655,39.5655,40373.0
2017-12-21 12:00:00,51.21,51.21,51.13,51.14,59319.0,39.5733,39.5733,39.5114,39.5192,59319.0
2017-12-21 12:05:00,51.14,51.17,51.1,51.14,33268.0,39.5192,39.5423,39.4883,39.5192,33268.0
2017-12-21 12:10:00,51.14,51.19,51.08,51.16,64656.0,39.5192,39.5578,39.4728,39.5346,64656.0
2017-12-21 12:15:00,51.16,51.17,51.06,51.07,96722.0,39.5346,39.5423,39.4573,39.4651,96722.0
2017-12-21 12:20:00,51.08,51.11,51.02,51.1,62496.0,39.4728,39.496,39.4264,39.4883,62496.0
2017-12-21 12:25:00,51.09,51.09,51.05,51.06,45780.0,39.4805,39.4805,39.4496,39.4573,45780.0
2017-12-21 12:30:00,51.06,51.06,50.99,51.0,55123.0,39.4573,39.4573,39.4033,39.411,55123.0
2017-12-21 12:35:00,51.0,51.08,50.99,51.06,88035.0,39.411,39.4728,39.4033,39.4573,88035.0
2017-12-21 12:40:00,51.06,51.07,51.0,51.03,71405.0,39.4573,39.4651,39.411,39.4342,71405.0
2017-12-21 12:45:00,51.03,51.06,50.96,51.0,83763.0,39.4342,39.4573,39.3801,39.411,83763.0
2017-12-21 12:50:00,51.01,51.01,50.92,50.96,103028.0,39.4187,39.4187,39.3492,39.3801,103028.0
2017-12-21 12:55:00,50.96,51.1,50.94,51.1,50702.0,39.3801,39.4883,39.3646,39.4883,50702.0
2017-12-21 13:00:00,51.1,51.18,51.09,51.16,20102.0,39.4883,39.5501,39.4805,39.5346,20102.0
2017-12-21 13:05:00,51.16,51.2,51.13,51.18,28958.0,39.5346,39.5655,39.5114,39.5501,28958.0
2017-12-21 13:10:00,51.18,51.24,51.17,51.22,31755.0,39.5501,39.5964,39.5423,39.581,31755.0
2017-12-21 13:15:00,51.22,51.23,51.2,51.22,17688.0,39.581,39.5887,39.5655,39.581,17688.0
2017-12-21 13:20:00,51.22,51.22,51.14,51.16,49466.0,39.581,39.581,39.5192,39.5346,49466.0
2017-12-21 13:25:00,51.18,51.24,51.17,51.22,17955.0,39.5501,39.5964,39.5423,39.581,17955.0
2017-12-21 13:30:00,51.23,51.24,51.21,51.23,13841.0,39.5887,39.5964,39.5733,39.5887,13841.0
2017-12-21 13:35:00,51.24,51.25,51.2,51.21,56613.0,39.5964,39.6042,39.5655,39.5733,56613.0
2017-12-21 13:40:00,51.21,51.21,51.17,51.17,24883.0,39.5733,39.5733,39.5423,39.5423,24883.0
2017-12-21 13:45:00,51.17,51.19,51.16,51.19,14498.0,39.5423,39.5578,39.5346,39.5578,14498.0
2017-12-21 13:50:00,51.19,51.2,51.16,51.17,26502.0,39.5578,39.5655,39.5346,39.5423,26502.0
2017-12-21 13:55:00,51.17,51.22,51.17,51.21,22932.0,39.5423,39.581,39.5423,39.5733,22932.0
2017-12-21 14:00:00,51.2,51.21,51.18,51.2,22230.0,39.5655,39.5733,39.5501,39.5655,22230.0
2017-12-21 14:05:00,51.2,51.21,51.14,51.19,42303.0,39.5655,39.5733,39.5192,39.5578,42303.0
2017-12-21 14:10:00,51.19,51.19,51.16,51.18,55770.0,39.5578,39.5578,39.5346,39.5501,55770.0
2017-12-21 14:15:00,51.18,51.19,51.16,51.18,27473.0,39.5501,39.5578,39.5346,39.5501,27473.0
2017-12-21 14:20:00,51.19,51.19,51.17,51.19,19475.0,39.5578,39.5578,39.5423,39.5578,19475.0
2017-12-21 14:25:00,51.19,51.21,51.18,51.2,32026.0,39.5578,39.5733,39.5501,39.5655,32026.0
2017-12-21 14:30:00,51.21,51.22,51.18,51.18,38895.0,39.5733,39.581,39.5501,39.5501,38895.0
2017-12-21 14:35:00,51.18,51.21,51.17,51.19,34227.0,39.5501,39.5733,39.5423,39.5578,34227.0
2017-12-21 14:40:00,51.19,51.19,51.16,51.18,40824.0,39.5578,39.5578,39.5346,39.5501,40824.0
2017-12-21 14:45:00,51.18,51.18,51.16,51.17,19093.0,39.5501,39.5501,39.5346,39.5423,19093.0
2017-12-21 14:50:00,51.16,51.19,51.15,51.19,26660.0,39.5346,39.5578,39.5269,39.5578,26660.0
2017-12-21 14:55:00,51.19,51.25,51.18,51.25,26626.0,39.5578,39.6042,39.5501,39.6042,26626.0
2017-12-21 15:00:00,51.25,51.26,51.21,51.21,39223.0,39.6042,39.6119,39.5733,39.5733,39223.0
2017-12-21 15:05:00,51.21,51.23,51.19,51.22,30958.0,39.5733,39.5887,39.5578,39.581,30958.0
2017-12-21 15:10:00,51.23,51.23,51.19,51.23,41430.0,39.5887,39.5887,39.5578,39.5887,41430.0
2017-12-21 15:15:00,51.22,51.23,51.11,51.18,58357.0,39.581,39.5887,39.496,39.5501,58357.0
2017-12-21 15:20:00,51.18,51.18,51.13,51.14,52670.0,39.5501,39.5501,39.5114,39.5192,52670.0
2017-12-21 15:25:00,51.13,51.16,51.12,51.16,58039.0,39.5114,39.5346,39.5037,39.5346,58039.0
2017-12-21 15:30:00,51.16,51.19,51.13,51.18,80276.0,39.5346,39.5578,39.5114,39.5501,80276.0
2017-12-21 15:35:00,51.17,51.2,51.14,51.16,61872.0,39.5423,39.5655,39.5192,39.5346,61872.0
2017-12-21 15:40:00,51.15,51.16,51.11,51.13,83725.0,39.5269,39.5346,39.496,39.5114,83725.0
2017-12-21 15:45:00,51.13,51.13,51.04,51.04,88666.0,39.5114,39.5114,39.4419,39.4419,88666.0
2017-12-21 15:50:00,51.04,51.07,50.97,50.98,153524.0,39.4419,39.4651,39.3878,39.3955,153524.0
2017-12-21 15:55:00,50.99,51.05,50.96,51.04,262992.0,39.4033,39.4496,39.3801,39.4419,262992.0
2017-12-22 09:30:00,51.27,51.27,51.12,51.17,63909.0,39.6196,39.6196,39.5037,39.5423,63909.0
2017-12-22 09:35:00,51.17,51.21,51.07,51.1,39743.0,39.5423,39.5733,39.4651,39.4883,39743.0
2017-12-22 09:40:00,51.1,51.12,51.03,51.04,44553.0,39.4883,39.5037,39.4342,39.4419,44553.0
2017-12-22 09:45:00,51.05,51.05,50.9,50.94,58914.0,39.4496,39.4496,39.3337,39.3646,58914.0
2017-12-22 09:50:00,50.94,51.0,50.84,50.99,78953.0,39.3646,39.411,39.2873,39.4033,78953.0
2017-12-22 09:55:00,50.99,51.08,50.99,51.06,23781.0,39.4033,39.4728,39.4033,39.4573,23781.0
2017-12-22 10:00:00,51.07,51.08,51.0,51.01,34533.0,39.4651,39.4728,39.411,39.4187,34533.0
2017-12-22 10:05:00,51.0,51.01,50.94,50.95,36062.0,39.411,39.4187,39.3646,39.3723,36062.0
2017-12-22 10:10:00,50.94,50.95,50.86,50.92,27848.0,39.3646,39.3723,39.3028,39.3492,27848.0
2017-12-22 10:15:00,50.91,50.94,50.77,50.79,49273.0,39.3414,39.3646,39.2332,39.2487,49273.0
2017-12-22 10:20:00,50.78,50.83,50.78,50.83,50670.0,39.241,39.2796,39.241,39.2796,50670.0
2017-12-22 10:25:00,50.82,50.83,50.73,50.73,32016.0,39.2719,39.2796,39.2023,39.2023,32016.0
2017-12-22 10:30:00,50.73,50.83,50.72,50.76,40357.0,39.2023,39.2796,39.1946,39.2255,40357.0
2017-12-22 10:35:00,50.76,50.82,50.74,50.78,33218.0,39.2255,39.2719,39.2101,39.241,33218.0
2017-12-22 10:40:00,50.78,50.79,50.69,50.71,30727.0,39.241,39.2487,39.1714,39.1869,30727.0
2017-12-22 10:45:00,50.71,50.79,50.71,50.74,24669.0,39.1869,39.2487,39.1869,39.2101,24669.0
2017-12-22 10:50:00,50.73,50.79,50.69,50.69,30968.0,39.2023,39.2487,39.1714,39.1714,30968.0
2017-12-22 10:55:00,50.7,50.7,50.62,50.68,29382.0,39.1791,39.1791,39.1173,39.1637,29382.0
2017-12-22 11:00:00,50.68,50.7,50.65,50.69,33738.0,39.1637,39.1791,39.1405,39.1714,33738.0
2017-12-22 11:05:00,50.69,50.69,50.55,50.66,53385.0,39.1714,39.1714,39.0632,39.1482,53385.0
2017-12-22 11:10:00,50.66,50.73,50.65,50.72,24055.0,39.1482,39.2023,39.1405,39.1946,24055.0
2017-12-22 11:15:00,50.73,50.77,50.7,50.7,32145.0,39.2023,39.2332,39.1791,39.1791,32145.0
2017-12-22 11:20:00,50.7,50.72,50.65,50.69,25372.0,39.1791,39.1946,39.1405,39.1714,25372.0
2017-12-22 11:25:00,50.68,50.69,50.64,50.66,31885.0,39.1637,39.1714,39.1328,39.1482,31885.0
2017-12-22 11:30:00,50.66,50.67,50.51,50.6,54701.0,39.1482,39.156,39.0323,39.1019,54701.0
2017-12-22 11:35:00,50.61,50.62,50.58,50.6,29386.0,39.1096,39.1173,39.0864,39.1019,29386.0
2017-12-22 11:40:00,50.61,50.64,50.59,50.64,37200.0,39.1096,39.1328,39.0941,39.1328,37200.0
2017-12-22 11:45:00,50.64,50.68,50.61,50.64,42453.0,39.1328,39.1637,39.1096,39.1328,42453.0
2017-12-22 11:50:00,50.65,50.7,50.64,50.7,20112.0,39.1405,39.1791,39.1328,39.1791,20112.0
2017-12-22 11:55:00,50.71,50.71,50.64,50.65,31701.0,39.1869,39.1869,39.1328,39.1405,31701.0
2017-12-22 12:00:00,50.66,50.75,50.65,50.75,27937.0,39.1482,39.2178,39.1405,39.2178,27937.0
2017-12-22 12:05:00,50.76,50.76,50.73,50.74,20518.0,39.2255,39.2255,39.2023,39.2101,20518.0
2017-12-22 12:10:00,50.75,50.8,50.74,50.79,19393.0,39.2178,39.2564,39.2101,39.2487,19393.0
2017-12-22 12:15:00,50.8,50.82,50.79,50.82,14012.0,39.2564,39.2719,39.2487,39.2719,14012.0
2017-12-22 12:20:00,50.82,50.83,50.78,50.8,28537.0,39.2719,39.2796,39.241,39.2564,28537.0
2017-12-22 12:25:00,50.8,50.86,50.8,50.85,20708.0,39.2564,39.3028,39.2564,39.2951,20708.0
2017-12-22 12:30:00,50.85,50.86,50.79,50.8,30046.0,39.2951,39.3028,39.2487,39.2564,30046.0
2017-12-22 12:35:00,50.8,50.81,50.77,50.8,41184.0,39.2564,39.2642,39.2332,39.2564,41184.0
2017-12-22 12:40:00,50.8,50.8,50.72,50.73,32463.0,39.2564,39.2564,39.1946,39.2023,32463.0
2017-12-22 12:45:00,50.73,50.75,50.7,50.73,26448.0,39.2023,39.2178,39.1791,39.2023,26448.0
2017-12-22 12:50:00,50.74,50.77,50.74,50.76,15708.0,39.2101,39.2332,39.2101,39.2255,15708.0
2017-12-22 12:55:00,50.76,50.79,50.74,50.74,19998.0,39.2255,39.2487,39.2101,39.2101,19998.0
2017-12-22 13:00:00,50.75,50.8,50.75,50.79,29855.0,39.2178,39.2564,39.2178,39.2487,29855.0
2017-12-22 13:05:00,50.79,50.84,50.78,50.84,22492.0,39.2487,39.2873,39.241,39.2873,22492.0
2017-12-22 13:10:00,50.83,50.83,50.77,50.81,29089.0,39.2796,39.2796,39.2332,39.2642,29089.0
2017-12-22 13:15:00,50.8,50.86,50.8,50.85,19418.0,39.2564,39.3028,39.2564,39.2951,19418.0
2017-12-22 13:20:00,50.84,50.88,50.83,50.87,22118.0,39.2873,39.3182,39.2796,39.3105,22118.0
2017-12-22 13:25:00,50.87,50.88,50.83,50.84,25859.0,39.3105,39.3182,39.2796,39.2873,25859.0
2017-12-22 13:30:00,50.83,50.87,50.83,50.85,15497.0,39.2796,39.3105,39.2796,39.2951,15497.0
2017-12-22 13:35:00,50.86,50.86,50.83,50.83,39843.0,39.3028,39.3028,39.2796,39.2796,39843.0
2017-12-22 13:40:00,50.82,50.84,50.8,50.82,31696.0,39.2719,39.2873,39.2564,39.2719,31696.0
2017-12-22 13:45:00,50.81,50.82,50.73,50.77,117313.0,39.2642,39.2719,39.2023,39.2332,117313.0
2017-12-22 13:50:00,50.77,50.79,50.76,50.77,12399.0,39.2332,39.2487,39.2255,39.2332,12399.0
2017-12-22 13:55:00,50.77,50.81,50.77,50.8,20482.0,39.2332,39.2642,39.2332,39.2564,20482.0
2017-12-22 14:00:00,50.8,50.8,50.72,50.73,19649.0,39.2564,39.2564,39.1946,39.2023,19649.0
2017-12-22 14:05:00,50.72,50.74,50.71,50.73,24557.0,39.1946,39.2101,39.1869,39.2023,24557.0
2017-12-22 14:10:00,50.73,50.74,50.71,50.72,20768.0,39.2023,39.2101,39.1869,39.1946,20768.0
2017-12-22 14:15:00,50.72,50.76,50.72,50.75,23122.0,39.1946,39.2255,39.1946,39.2178,23122.0
2017-12-22 14:20:00,50.75,50.78,50.75,50.75,28223.0,39.2178,39.241,39.2178,39.2178,28223.0
2017-12-22 14:25:00,50.76,50.79,50.73,50.77,46890.0,39.2255,39.2487,39.2023,39.2332,46890.0
2017-12-22 14:30:00,50.77,50.79,50.76,50.78,13707.0,39.2332,39.2487,39.2255,39.241,13707.0
2017-12-22 14:35:00,50.79,50.81,50.78,50.8,15676.0,39.2487,39.2642,39.241,39.2564,15676.0
2017-12-22 14:40:00,50.81,50.81,50.72,50.75,54420.0,39.2642,39.2642,39.1946,39.2178,54420.0
2017-12-22 14:45:00,50.75,50.8,50.75,50.78,17383.0,39.2178,39.2564,39.2178,39.241,17383.0
2017-12-22 14:50:00,50.79,50.8,50.76,50.76,20295.0,39.2487,39.2564,39.2255,39.2255,20295.0
2017-12-22 14:55:00,50.76,50.77,50.71,50.71,39246.0,39.2255,39.2332,39.1869,39.1869,39246.0
2017-12-22 15:00:00,50.71,50.73,50.7,50.71,31326.0,39.1869,39.2023,39.1791,39.1869,31326.0
2017-12-22 15:05:00,50.71,50.73,50.7,50.73,44293.0,39.1869,39.2023,39.1791,39.2023,44293.0
2017-12-22 15:10:00,50.73,50.78,50.72,50.75,29480.0,39.2023,39.241,39.1946,39.2178,29480.0
2017-12-22 15:15:00,50.75,50.78,50.74,50.74,42198.0,39.2178,39.241,39.2101,39.2101,42198.0
2017-12-22 15:20:00,50.74,50.79,50.73,50.76,46898.0,39.2101,39.2487,39.2023,39.2255,46898.0
2017-12-22 15:25:00,50.75,50.81,50.75,50.79,42351.0,39.2178,39.2642,39.2178,39.2487,42351.0
2017-12-22 15:30:00,50.79,50.81,50.78,50.8,49651.0,39.2487,39.2642,39.241,39.2564,49651.0
2017-12-22 15:35:00,50.81,50.86,50.8,50.84,60516.0,39.2642,39.3028,39.2564,39.2873,60516.0
2017-12-22 15:40:00,50.84,50.85,50.81,50.82,57505.0,39.2873,39.2951,39.2642,39.2719,57505.0
2017-12-22 15:45:00,50.82,50.85,50.77,50.77,52217.0,39.2719,39.2951,39.2332,39.2332,52217.0
2017-12-22 15:50:00,50.77,50.79,50.74,50.78,53842.0,39.2332,39.2487,39.2101,39.241,53842.0
2017-12-22 15:55:00,50.79,50.8,50.74,50.76,231065.0,39.2487,39.2564,39.2101,39.2255,231065.0
2017-12-26 09:30:00,50.82,51.02,50.78,50.99,49114.0,39.2719,39.4264,39.241,39.4033,49114.0
2017-12-26 09:35:00,51.02,51.08,51.0,51.06,35392.0,39.4264,39.4728,39.411,39.4573,35392.0
2017-12-26 09:40:00,51.08,51.11,51.03,51.11,37839.0,39.4728,39.496,39.4342,39.496,37839.0
2017-12-26 09:45:00,51.11,51.12,51.0,51.03,29727.0,39.496,39.5037,39.411,39.4342,29727.0
2017-12-26 09:50:00,51.03,51.06,50.9,50.9,33643.0,39.4342,39.4573,39.3337,39.3337,33643.0
2017-12-26 09:55:00,50.91,50.95,50.89,50.93,52409.0,39.3414,39.3723,39.326,39.3569,52409.0
2017-12-26 10:00:00,50.92,50.92,50.85,50.87,23917.0,39.3492,39.3492,39.2951,39.3105,23917.0
2017-12-26 10:05:00,50.87,50.93,50.86,50.89,44302.0,39.3105,39.3569,39.3028,39.326,44302.0
2017-12-26 10:10:00,50.9,50.92,50.88,50.9,31127.0,39.3337,39.3492,39.3182,39.3337,31127.0
2017-12-26 10:15:00,50.9,50.93,50.89,50.9,23758.0,39.3337,39.3569,39.326,39.3337,23758.0
2017-12-26 10:20:00,50.9,50.9,50.84,50.84,29697.0,39.3337,39.3337,39.2873,39.2873,29697.0
2017-12-26 10:25:00,50.84,50.84,50.8,50.81,26748.0,39.2873,39.2873,39.2564,39.2642,26748.0
2017-12-26 10:30:00,50.81,50.85,50.81,50.83,30453.0,39.2642,39.2951,39.2642,39.2796,30453.0
2017-12-26 10:35:00,50.83,50.85,50.78,50.78,25375.0,39.2796,39.2951,39.241,39.241,25375.0
2017-12-26 10:40:00,50.78,50.79,50.76,50.76,21471.0,39.241,39.2487,39.2255,39.2255,21471.0
2017-12-26 10:45:00,50.76,50.77,50.67,50.69,33989.0,39.2255,39.2332,39.156,39.1714,33989.0
2017-12-26 10:50:00,50.7,50.7,50.67,50.69,25158.0,39.1791,39.1791,39.156,39.1714,25158.0
2017-12-26 10:55:00,50.68,50.73,50.67,50.68,20391.0,39.1637,39.2023,39.156,39.1637,20391.0
2017-12-26 11:00:00,50.67,50.68,50.62,50.62,17867.0,39.156,39.1637,39.1173,39.1173,17867.0
2017-12-26 11:05:00,50.62,50.72,50.62,50.72,14641.0,39.1173,39.1946,39.1173,39.1946,14641.0
2017-12-26 11:10:00,50.72,50.84,50.72,50.84,182721.0,39.1946,39.2873,39.1946,39.2873,182721.0
2017-12-26 11:15:00,50.83,50.83,50.74,50.78,22299.0,39.2796,39.2796,39.2101,39.241,22299.0
2017-12-26 11:20:00,50.79,50.79,50.72,50.78,23237.0,39.2487,39.2487,39.1946,39.241,23237.0
2017-12-26 11:25:00,50.79,50.83,50.79,50.82,16015.0,39.2487,39.2796,39.2487,39.2719,16015.0
2017-12-26 11:30:00,50.83,50.83,50.77,50.77,19159.0,39.2796,39.2796,39.2332,39.2332,19159.0
2017-12-26 11:35:00,50.77,50.77,50.76,50.76,3981.0,39.2332,39.2332,39.2255,39.2255,3981.0
2017-12-26 11:40:00,50.76,50.82,50.74,50.8,22152.0,39.2255,39.2719,39.2101,39.2564,22152.0
2017-12-26 11:45:00,50.8,50.84,50.8,50.82,28674.0,39.2564,39.2873,39.2564,39.2719,28674.0
2017-12-26 11:50:00,50.82,50.82,50.8,50.8,33657.0,39.2719,39.2719,39.2564,39.2564,33657.0
2017-12-26 11:55:00,50.81,50.84,50.81,50.82,17057.0,39.2642,39.2873,39.2642,39.2719,17057.0
2017-12-26 12:00:00,50.82,50.82,50.74,50.74,71394.0,39.2719,39.2719,39.2101,39.2101,71394.0
2017-12-26 12:05:00,50.74,50.78,50.74,50.78,16160.0,39.2101,39.241,39.2101,39.241,16160.0
2017-12-26 12:10:00,50.78,50.78,50.74,50.75,11452.0,39.241,39.241,39.2101,39.2178,11452.0
2017-12-26 12:15:00,50.75,50.77,50.71,50.71,21624.0,39.2178,39.2332,39.1869,39.1869,21624.0
2017-12-26 12:20:00,50.71,50.72,50.68,50.7,40505.0,39.1869,39.1946,39.1637,39.1791,40505.0
2017-12-26 12:25:00,50.69,50.73,50.68,50.73,43474.0,39.1714,39.2023,39.1637,39.2023,43474.0
2017-12-26 12:30:00,50.73,50.74,50.71,50.73,18045.0,39.2023,39.2101,39.1869,39.2023,18045.0
2017-12-26 12:35:00,50.73,50.75,50.72,50.75,22146.0,39.2023,39.2178,39.1946,39.2178,22146.0
2017-12-26 12:40:00,50.76,50.76,50.75,50.75,5750.0,39.2255,39.2255,39.2178,39.2178,5750.0
2017-12-26 12:45:00,50.75,50.77,50.72,50.73,20142.0,39.2178,39.2332,39.1946,39.2023,20142.0
2017-12-26 12:50:00,50.72,50.72,50.67,50.69,35177.0,39.1946,39.1946,39.156,39.1714,35177.0
2017-12-26 12:55:00,50.7,50.77,50.69,50.77,47323.0,39.1791,39.2332,39.1714,39.2332,47323.0
2017-12-26 13:00:00,50.77,50.81,50.76,50.77,58564.0,39.2332,39.2642,39.2255,39.2332,58564.0
2017-12-26 13:05:00,50.77,50.78,50.7,50.71,32709.0,39.2332,39.241,39.1791,39.1869,32709.0
2017-12-26 13:10:00,50.7,50.74,50.69,50.73,62077.0,39.1791,39.2101,39.1714,39.2023,62077.0
2017-12-26 13:15:00,50.74,50.75,50.71,50.72,42268.0,39.2101,39.2178,39.1869,39.1946,42268.0
2017-12-26 13:20:00,50.71,50.78,50.71,50.78,25766.0,39.1869,39.241,39.1869,39.241,25766.0
2017-12-26 13:25:00,50.77,50.77,50.71,50.73,18095.0,39.2332,39.2332,39.1869,39.2023,18095.0
2017-12-26 13:30:00,50.74,50.76,50.72,50.76,14245.0,39.2101,39.2255,39.1946,39.2255,14245.0
2017-12-26 13:35:00,50.76,50.78,50.75,50.77,19759.0,39.2255,39.241,39.2178,39.2332,19759.0
2017-12-26 13:40:00,50.76,50.77,50.75,50.75,16028.0,39.2255,39.2332,39.2178,39.2178,16028.0
2017-12-26 13:45:00,50.75,50.77,50.74,50.76,28392.0,39.2178,39.2332,39.2101,39.2255,28392.0
2017-12-26 13:50:00,50.75,50.77,50.75,50.77,8844.0,39.2178,39.2332,39.2178,39.2332,8844.0
2017-12-26 13:55:00,50.76,50.77,50.73,50.73,15206.0,39.2255,39.2332,39.2023,39.2023,15206.0
2017-12-26 14:00:00,50.73,50.73,50.7,50.71,33714.0,39.2023,39.2023,39.1791,39.1869,33714.0
2017-12-26 14:05:00,50.72,50.72,50.67,50.68,22360.0,39.1946,39.1946,39.156,39.1637,22360.0
2017-12-26 14:10:00,50.68,50.69,50.66,50.67,19399.0,39.1637,39.1714,39.1482,39.156,19399.0
2017-12-26 14:15:00,50.66,50.7,50.66,50.7,18596.0,39.1482,39.1791,39.1482,39.1791,18596.0
2017-12-26 14:20:00,50.7,50.71,50.69,50.7,22374.0,39.1791,39.1869,39.1714,39.1791,22374.0
2017-12-26 14:25:00,50.69,50.7,50.67,50.69,16851.0,39.1714,39.1791,39.156,39.1714,16851.0
2017-12-26 14:30:00,50.69,50.7,50.67,50.7,24885.0,39.1714,39.1791,39.156,39.1791,24885.0
2017-12-26 14:35:00,50.7,50.71,50.69,50.7,45642.0,39.1791,39.1869,39.1714,39.1791,45642.0
2017-12-26 14:40:00,50.7,50.7,50.68,50.69,36825.0,39.1791,39.1791,39.1637,39.1714,36825.0
2017-12-26 14:45:00,50.69,50.7,50.67,50.69,55904.0,39.1714,39.1791,39.156,39.1714,55904.0
2017-12-26 14:50:00,50.69,50.69,50.66,50.68,29269.0,39.1714,39.1714,39.1482,39.1637,29269.0
2017-12-26 14:55:00,50.68,50.69,50.66,50.67,32351.0,39.1637,39.1714,39.1482,39.156,32351.0
2017-12-26 15:00:00,50.66,50.68,50.66,50.68,47101.0,39.1482,39.1637,39.1482,39.1637,47101.0
2017-12-26 15:05:00,50.67,50.69,50.65,50.66,37612.0,39.156,39.1714,39.1405,39.1482,37612.0
2017-12-26 15:10:00,50.66,50.67,50.64,50.65,19735.0,39.1482,39.156,39.1328,39.1405,19735.0
2017-12-26 15:15:00,50.65,50.68,50.64,50.67,29846.0,39.1405,39.1637,39.1328,39.156,29846.0
2017-12-26 15:20:00,50.67,50.69,50.66,50.68,45126.0,39.156,39.1714,39.1482,39.1637,45126.0
2017-12-26 15:25:00,50.68,50.69,50.67,50.68,31825.0,39.1637,39.1714,39.156,39.1637,31825.0
2017-12-26 15:30:00,50.68,50.68,50.63,50.64,45523.0,39.1637,39.1637,39.1251,39.1328,45523.0
2017-12-26 15:35:00,50.65,50.66,50.62,50.62,69030.0,39.1405,39.1482,39.1173,39.1173,69030.0
2017-12-26 15:40:00,50.63,50.65,50.61,50.63,77194.0,39.1251,39.1405,39.1096,39.1251,77194.0
2017-12-26 15:45:00,50.63,50.65,50.62,50.63,106753.0,39.1251,39.1405,39.1173,39.1251,106753.0
2017-12-26 15:50:00,50.64,50.65,50.61,50.64,84597.0,39.1328,39.1405,39.1096,39.1328,84597.0
2017-12-26 15:55:00,50.64,50.68,50.62,50.66,90862.0,39.1328,39.1637,39.1173,39.1482,90862.0
2017-12-27 09:30:00,50.7,50.71,50.56,50.64,50354.0,39.1791,39.1869,39.071,39.1328,50354.0
2017-12-27 09:35:00,50.63,50.67,50.6,50.66,20619.0,39.1251,39.156,39.1019,39.1482,20619.0
2017-12-27 09:40:00,50.66,50.76,50.66,50.76,32197.0,39.1482,39.2255,39.1482,39.2255,32197.0
2017-12-27 09:45:00,50.76,50.77,50.68,50.7,36341.0,39.2255,39.2332,39.1637,39.1791,36341.0
2017-12-27 09:50:00,50.7,50.71,50.61,50.64,31312.0,39.1791,39.1869,39.1096,39.1328,31312.0
2017-12-27 09:55:00,50.64,50.68,50.57,50.6,35354.0,39.1328,39.1637,39.0787,39.1019,35354.0
2017-12-27 10:00:00,50.61,50.68,50.6,50.67,44122.0,39.1096,39.1637,39.1019,39.156,44122.0
2017-12-27 10:05:00,50.68,50.79,50.68,50.78,44246.0,39.1637,39.2487,39.1637,39.241,44246.0
2017-12-27 10:10:00,50.78,50.79,50.69,50.72,41900.0,39.241,39.2487,39.1714,39.1946,41900.0
2017-12-27 10:15:00,50.71,50.72,50.68,50.72,39368.0,39.1869,39.1946,39.1637,39.1946,39368.0
2017-12-27 10:20:00,50.72,50.72,50.65,50.69,34040.0,39.1946,39.1946,39.1405,39.1714,34040.0
2017-12-27 10:25:00,50.7,50.74,50.69,50.73,33695.0,39.1791,39.2101,39.1714,39.2023,33695.0
2017-12-27 10:30:00,50.73,50.77,50.72,50.73,34276.0,39.2023,39.2332,39.1946,39.2023,34276.0
2017-12-27 10:35:00,50.73,50.74,50.69,50.7,24532.0,39.2023,39.2101,39.1714,39.1791,24532.0
2017-12-27 10:40:00,50.7,50.76,50.69,50.74,26184.0,39.1791,39.2255,39.1714,39.2101,26184.0
2017-12-27 10:45:00,50.74,50.77,50.72,50.76,36267.0,39.2101,39.2332,39.1946,39.2255,36267.0
2017-12-27 10:50:00,50.76,50.83,50.75,50.83,17194.0,39.2255,39.2796,39.2178,39.2796,17194.0
2017-12-27 10:55:00,50.83,50.85,50.8,50.83,28920.0,39.2796,39.2951,39.2564,39.2796,28920.0
2017-12-27 11:00:00,50.83,50.84,50.79,50.8,21047.0,39.2796,39.2873,39.2487,39.2564,21047.0
2017-12-27 11:05:00,50.8,50.81,50.76,50.77,24322.0,39.2564,39.2642,39.2255,39.2332,24322.0
2017-12-27 11:10:00,50.77,50.83,50.77,50.82,43722.0,39.2332,39.2796,39.2332,39.2719,43722.0
2017-12-27 11:15:00,50.82,50.86,50.81,50.84,36600.0,39.2719,39.3028,39.2642,39.2873,36600.0
2017-12-27 11:20:00,50.83,50.89,50.83,50.89,21209.0,39.2796,39.326,39.2796,39.326,21209.0
2017-12-27 11:25:00,50.89,50.9,50.85,50.86,24957.0,39.326,39.3337,39.2951,39.3028,24957.0
2017-12-27 11:30:00,50.86,50.87,50.84,50.87,21678.0,39.3028,39.3105,39.2873,39.3105,21678.0
2017-12-27 11:35:00,50.87,50.89,50.83,50.85,39615.0,39.3105,39.326,39.2796,39.2951,39615.0
2017-12-27 11:40:00,50.85,50.87,50.79,50.8,29469.0,39.2951,39.3105,39.2487,39.2564,29469.0
2017-12-27 11:45:00,50.8,50.8,50.75,50.76,21573.0,39.2564,39.2564,39.2178,39.2255,21573.0
2017-12-27 11:50:00,50.76,50.85,50.75,50.82,30328.0,39.2255,39.2951,39.2178,39.2719,30328.0
2017-12-27 11:55:00,50.82,50.82,50.77,50.79,26687.0,39.2719,39.2719,39.2332,39.2487,26687.0
2017-12-27 12:00:00,50.79,50.81,50.72,50.75,27787.0,39.2487,39.2642,39.1946,39.2178,27787.0
2017-12-27 12:05:00,50.75,50.8,50.75,50.79,18000.0,39.2178,39.2564,39.2178,39.2487,18000.0
2017-12-27 12:10:00,50.8,50.8,50.72,50.72,17713.0,39.2564,39.2564,39.1946,39.1946,17713.0
2017-12-27 12:15:00,50.72,50.76,50.7,50.71,22261.0,39.1946,39.2255,39.1791,39.1869,22261.0
2017-12-27 12:20:00,50.71,50.74,50.7,50.72,14799.0,39.1869,39.2101,39.1791,39.1946,14799.0
2017-12-27 12:25:00,50.71,50.72,50.69,50.72,20268.0,39.1869,39.1946,39.1714,39.1946,20268.0
2017-12-27 12:30:00,50.72,50.73,50.7,50.72,21101.0,39.1946,39.2023,39.1791,39.1946,21101.0
2017-12-27 12:35:00,50.72,50.75,50.71,50.73,13434.0,39.1946,39.2178,39.1869,39.2023,13434.0
2017-12-27 12:40:00,50.73,50.74,50.7,50.7,16835.0,39.2023,39.2101,39.1791,39.1791,16835.0
2017-12-27 12:45:00,50.7,50.72,50.69,50.7,16246.0,39.1791,39.1946,39.1714,39.1791,16246.0
2017-12-27 12:50:00,50.71,50.74,50.7,50.73,27956.0,39.1869,39.2101,39.1791,39.2023,27956.0
2017-12-27 12:55:00,50.73,50.74,50.69,50.69,14254.0,39.2023,39.2101,39.1714,39.1714,14254.0
2017-12-27 13:00:00,50.69,50.73,50.68,50.73,17056.0,39.1714,39.2023,39.1637,39.2023,17056.0
2017-12-27 13:05:00,50.72,50.74,50.72,50.73,16903.0,39.1946,39.2101,39.1946,39.2023,16903.0
2017-12-27 13:10:00,50.74,50.77,50.71,50.71,20163.0,39.2101,39.2332,39.1869,39.1869,20163.0
2017-12-27 13:15:00,50.71,50.71,50.67,50.68,25367.0,39.1869,39.1869,39.156,39.1637,25367.0
2017-12-27 13:20:00,50.67,50.69,50.64,50.69,23375.0,39.156,39.1714,39.1328,39.1714,23375.0
2017-12-27 13:25:00,50.68,50.68,50.65,50.66,9997.0,39.1637,39.1637,39.1405,39.1482,9997.0
2017-12-27 13:30:00,50.67,50.67,50.64,50.64,8182.0,39.156,39.156,39.1328,39.1328,8182.0
2017-12-27 13:35:00,50.64,50.73,50.64,50.73,26037.0,39.1328,39.2023,39.1328,39.2023,26037.0
2017-12-27 13:40:00,50.72,50.74,50.71,50.72,29448.0,39.1946,39.2101,39.1869,39.1946,29448.0
2017-12-27 13:45:00,50.72,50.72,50.67,50.69,18849.0,39.1946,39.1946,39.156,39.1714,18849.0
2017-12-27 13:50:00,50.68,50.73,50.68,50.73,13050.0,39.1637,39.2023,39.1637,39.2023,13050.0
2017-12-27 13:55:00,50.72,50.74,50.7,50.72,21950.0,39.1946,39.2101,39.1791,39.1946,21950.0
2017-12-27 14:00:00,50.72,50.73,50.68,50.69,12117.0,39.1946,39.2023,39.1637,39.1714,12117.0
2017-12-27 14:05:00,50.69,50.71,50.68,50.69,21217.0,39.1714,39.1869,39.1637,39.1714,21217.0
2017-12-27 14:10:00,50.69,50.7,50.67,50.67,15453.0,39.1714,39.1791,39.156,39.156,15453.0
2017-12-27 14:15:00,50.67,50.67,50.65,50.65,16739.0,39.156,39.156,39.1405,39.1405,16739.0
2017-12-27 14:20:00,50.66,50.67,50.63,50.66,29554.0,39.1482,39.156,39.1251,39.1482,29554.0
2017-12-27 14:25:00,50.66,50.71,50.66,50.71,20496.0,39.1482,39.1869,39.1482,39.1869,20496.0
2017-12-27 14:30:00,50.71,50.71,50.68,50.7,14346.0,39.1869,39.1869,39.1637,39.1791,14346.0
2017-12-27 14:35:00,50.7,50.7,50.65,50.65,36519.0,39.1791,39.1791,39.1405,39.1405,36519.0
2017-12-27 14:40:00,50.66,50.67,50.65,50.67,26898.0,39.1482,39.156,39.1405,39.156,26898.0
2017-12-27 14:45:00,50.67,50.69,50.66,50.68,21858.0,39.156,39.1714,39.1482,39.1637,21858.0
2017-12-27 14:50:00,50.68,50.68,50.64,50.65,37721.0,39.1637,39.1637,39.1328,39.1405,37721.0
2017-12-27 14:55:00,50.64,50.69,50.64,50.67,41572.0,39.1328,39.1714,39.1328,39.156,41572.0
2017-12-27 15:00:00,50.67,50.69,50.66,50.66,34625.0,39.156,39.1714,39.1482,39.1482,34625.0
2017-12-27 15:05:00,50.66,50.67,50.64,50.65,18749.0,39.1482,39.156,39.1328,39.1405,18749.0
2017-12-27 15:10:00,50.65,50.68,50.65,50.67,29069.0,39.1405,39.1637,39.1405,39.156,29069.0
2017-12-27 15:15:00,50.68,50.68,50.66,50.66,20596.0,39.1637,39.1637,39.1482,39.1482,20596.0
2017-12-27 15:20:00,50.65,50.67,50.65,50.66,19265.0,39.1405,39.156,39.1405,39.1482,19265.0
2017-12-27 15:25:00,50.65,50.66,50.63,50.66,33975.0,39.1405,39.1482,39.1251,39.1482,33975.0
2017-12-27 15:30:00,50.66,50.68,50.65,50.67,37178.0,39.1482,39.1637,39.1405,39.156,37178.0
2017-12-27 15:35:00,50.67,50.67,50.64,50.64,30989.0,39.156,39.156,39.1328,39.1328,30989.0
2017-12-27 15:40:00,50.65,50.69,50.64,50.68,40580.0,39.1405,39.1714,39.1328,39.1637,40580.0
2017-12-27 15:45:00,50.68,50.7,50.65,50.68,42946.0,39.1637,39.1791,39.1405,39.1637,42946.0
2017-12-27 15:50:00,50.68,50.73,50.68,50.73,57946.0,39.1637,39.2023,39.1637,39.2023,57946.0
2017-12-27 15:55:00,50.73,50.76,50.72,50.75,150820.0,39.2023,39.2255,39.1946,39.2178,150820.0
2017-12-28 09:30:00,50.75,50.8,50.71,50.73,44095.0,39.2178,39.2564,39.1869,39.2023,44095.0
2017-12-28 09:35:00,50.71,50.82,50.69,50.82,28620.0,39.1869,39.2719,39.1714,39.2719,28620.0
2017-12-28 09:40:00,50.81,50.85,50.8,50.82,36710.0,39.2642,39.2951,39.2564,39.2719,36710.0
2017-12-28 09:45:00,50.81,50.82,50.75,50.76,24524.0,39.2642,39.2719,39.2178,39.2255,24524.0
2017-12-28 09:50:00,50.75,50.77,50.71,50.71,102021.0,39.2178,39.2332,39.1869,39.1869,102021.0
2017-12-28 09:55:00,50.71,50.92,50.71,50.91,50268.0,39.1869,39.3492,39.1869,39.3414,50268.0
2017-12-28 10:00:00,50.92,50.99,50.91,50.94,40596.0,39.3492,39.4033,39.3414,39.3646,40596.0
2017-12-28 10:05:00,50.93,51.01,50.93,50.95,25121.0,39.3569,39.4187,39.3569,39.3723,25121.0
2017-12-28 10:10:00,50.95,50.96,50.89,50.91,24887.0,39.3723,39.3801,39.326,39.3414,24887.0
2017-12-28 10:15:00,50.91,50.93,50.9,50.92,20193.0,39.3414,39.3569,39.3337,39.3492,20193.0
2017-12-28 10:20:00,50.91,50.91,50.85,50.9,49051.0,39.3414,39.3414,39.2951,39.3337,49051.0
2017-12-28 10:25:00,50.91,50.93,50.9,50.9,27940.0,39.3414,39.3569,39.3337,39.3337,27940.0
2017-12-28 10:30:00,50.9,50.94,50.88,50.93,106778.0,39.3337,39.3646,39.3182,39.3569,106778.0
2017-12-28 10:35:00,50.93,50.97,50.92,50.92,61270.0,39.3569,39.3878,39.3492,39.3492,61270.0
2017-12-28 10:40:00,50.93,50.95,50.88,50.93,64829.0,39.3569,39.3723,39.3182,39.3569,64829.0
2017-12-28 10:45:00,50.93,50.95,50.88,50.91,69462.0,39.3569,39.3723,39.3182,39.3414,69462.0
2017-12-28 10:50:00,50.9,50.95,50.88,50.94,95797.0,39.3337,39.3723,39.3182,39.3646,95797.0
2017-12-28 10:55:00,50.94,50.94,50.9,50.92,55321.0,39.3646,39.3646,39.3337,39.3492,55321.0
2017-12-28 11:00:00,50.92,50.94,50.85,50.86,41680.0,39.3492,39.3646,39.2951,39.3028,41680.0
2017-12-28 11:05:00,50.85,50.88,50.83,50.88,20249.0,39.2951,39.3182,39.2796,39.3182,20249.0
2017-12-28 11:10:00,50.88,50.89,50.83,50.84,24418.0,39.3182,39.326,39.2796,39.2873,24418.0
2017-12-28 11:15:00,50.84,50.84,50.77,50.79,24387.0,39.2873,39.2873,39.2332,39.2487,24387.0
2017-12-28 11:20:00,50.78,50.82,50.78,50.8,15975.0,39.241,39.2719,39.241,39.2564,15975.0
2017-12-28 11:25:00,50.8,50.81,50.75,50.76,21311.0,39.2564,39.2642,39.2178,39.2255,21311.0
2017-12-28 11:30:00,50.76,50.76,50.74,50.75,29720.0,39.2255,39.2255,39.2101,39.2178,29720.0
2017-12-28 11:35:00,50.75,50.79,50.74,50.75,55106.0,39.2178,39.2487,39.2101,39.2178,55106.0
2017-12-28 11:40:00,50.75,50.76,50.72,50.76,20892.0,39.2178,39.2255,39.1946,39.2255,20892.0
2017-12-28 11:45:00,50.76,50.78,50.75,50.77,8727.0,39.2255,39.241,39.2178,39.2332,8727.0
2017-12-28 11:50:00,50.78,50.87,50.77,50.87,18667.0,39.241,39.3105,39.2332,39.3105,18667.0
2017-12-28 11:55:00,50.88,50.88,50.84,50.87,16766.0,39.3182,39.3182,39.2873,39.3105,16766.0
2017-12-28 12:00:00,50.88,50.89,50.83,50.83,11894.0,39.3182,39.326,39.2796,39.2796,11894.0
2017-12-28 12:05:00,50.83,50.88,50.83,50.86,27492.0,39.2796,39.3182,39.2796,39.3028,27492.0
2017-12-28 12:10:00,50.86,50.93,50.86,50.9,32327.0,39.3028,39.3569,39.3028,39.3337,32327.0
2017-12-28 12:15:00,50.89,50.91,50.89,50.89,15355.0,39.326,39.3414,39.326,39.326,15355.0
2017-12-28 12:20:00,50.89,50.9,50.88,50.89,11209.0,39.326,39.3337,39.3182,39.326,11209.0
2017-12-28 12:25:00,50.89,50.94,50.89,50.9,24680.0,39.326,39.3646,39.326,39.3337,24680.0
2017-12-28 12:30:00,50.9,50.91,50.86,50.88,20029.0,39.3337,39.3414,39.3028,39.3182,20029.0
2017-12-28 12:35:00,50.87,50.92,50.86,50.89,44967.0,39.3105,39.3492,39.3028,39.326,44967.0
2017-12-28 12:40:00,50.88,50.89,50.86,50.89,12003.0,39.3182,39.326,39.3028,39.326,12003.0
2017-12-28 12:45:00,50.89,50.92,50.85,50.88,56597.0,39.326,39.3492,39.2951,39.3182,56597.0
2017-12-28 12:50:00,50.88,50.89,50.87,50.89,11359.0,39.3182,39.326,39.3105,39.326,11359.0
2017-12-28 12:55:00,50.9,50.9,50.86,50.9,38371.0,39.3337,39.3337,39.3028,39.3337,38371.0
2017-12-28 13:00:00,50.89,50.9,50.87,50.87,34165.0,39.326,39.3337,39.3105,39.3105,34165.0
2017-12-28 13:05:00,50.87,50.88,50.86,50.87,25845.0,39.3105,39.3182,39.3028,39.3105,25845.0
2017-12-28 13:10:00,50.87,50.9,50.86,50.87,27895.0,39.3105,39.3337,39.3028,39.3105,27895.0
2017-12-28 13:15:00,50.88,50.88,50.86,50.86,8912.0,39.3182,39.3182,39.3028,39.3028,8912.0
2017-12-28 13:20:00,50.86,50.87,50.85,50.85,11186.0,39.3028,39.3105,39.2951,39.2951,11186.0
2017-12-28 13:25:00,50.86,50.86,50.83,50.84,14374.0,39.3028,39.3028,39.2796,39.2873,14374.0
2017-12-28 13:30:00,50.84,50.87,50.83,50.85,17474.0,39.2873,39.3105,39.2796,39.2951,17474.0
2017-12-28 13:35:00,50.84,50.85,50.83,50.84,13766.0,39.2873,39.2951,39.2796,39.2873,13766.0
2017-12-28 13:40:00,50.85,50.85,50.81,50.82,17274.0,39.2951,39.2951,39.2642,39.2719,17274.0
2017-12-28 13:45:00,50.82,50.84,50.79,50.81,20325.0,39.2719,39.2873,39.2487,39.2642,20325.0
2017-12-28 13:50:00,50.8,50.82,50.8,50.8,8996.0,39.2564,39.2719,39.2564,39.2564,8996.0
2017-12-28 13:55:00,50.81,50.82,50.79,50.81,14670.0,39.2642,39.2719,39.2487,39.2642,14670.0
2017-12-28 14:00:00,50.81,50.82,50.79,50.82,18823.0,39.2642,39.2719,39.2487,39.2719,18823.0
2017-12-28 14:05:00,50.83,50.84,50.79,50.8,16322.0,39.2796,39.2873,39.2487,39.2564,16322.0
2017-12-28 14:10:00,50.8,50.81,50.79,50.8,7201.0,39.2564,39.2642,39.2487,39.2564,7201.0
2017-12-28 14:15:00,50.8,50.81,50.77,50.8,19339.0,39.2564,39.2642,39.2332,39.2564,19339.0
2017-12-28 14:20:00,50.8,50.81,50.79,50.8,18701.0,39.2564,39.2642,39.2487,39.2564,18701.0
2017-12-28 14:25:00,50.8,50.81,50.79,50.8,13219.0,39.2564,39.2642,39.2487,39.2564,13219.0
2017-12-28 14:30:00,50.81,50.83,50.8,50.82,18561.0,39.2642,39.2796,39.2564,39.2719,18561.0
2017-12-28 14:35:00,50.81,50.82,50.78,50.82,24251.0,39.2642,39.2719,39.241,39.2719,24251.0
2017-12-28 14:40:00,50.81,50.83,50.8,50.81,15318.0,39.2642,39.2796,39.2564,39.2642,15318.0
2017-12-28 14:45:00,50.81,50.84,50.81,50.84,14852.0,39.2642,39.2873,39.2642,39.2873,14852.0
2017-12-28 14:50:00,50.84,50.85,50.81,50.82,16783.0,39.2873,39.2951,39.2642,39.2719,16783.0
2017-12-28 14:55:00,50.81,50.84,50.81,50.84,10363.0,39.2642,39.2873,39.2642,39.2873,10363.0
2017-12-28 15:00:00,50.83,50.84,50.78,50.8,12636.0,39.2796,39.2873,39.241,39.2564,12636.0
2017-12-28 15:05:00,50.79,50.83,50.79,50.82,21569.0,39.2487,39.2796,39.2487,39.2719,21569.0
2017-12-28 15:10:00,50.83,50.84,50.82,50.84,20561.0,39.2796,39.2873,39.2719,39.2873,20561.0
2017-12-28 15:15:00,50.84,50.84,50.79,50.8,20257.0,39.2873,39.2873,39.2487,39.2564,20257.0
2017-12-28 15:20:00,50.79,50.84,50.79,50.84,22876.0,39.2487,39.2873,39.2487,39.2873,22876.0
2017-12-28 15:25:00,50.83,50.87,50.83,50.86,26774.0,39.2796,39.3105,39.2796,39.3028,26774.0
2017-12-28 15:30:00,50.86,50.86,50.84,50.85,35678.0,39.3028,39.3028,39.2873,39.2951,35678.0
2017-12-28 15:35:00,50.86,50.88,50.84,50.84,43857.0,39.3028,39.3182,39.2873,39.2873,43857.0
2017-12-28 15:40:00,50.85,50.91,50.84,50.89,62081.0,39.2951,39.3414,39.2873,39.326,62081.0
2017-12-28 15:45:00,50.9,50.91,50.85,50.87,36708.0,39.3337,39.3414,39.2951,39.3105,36708.0
2017-12-28 15:50:00,50.87,50.89,50.86,50.86,55076.0,39.3105,39.326,39.3028,39.3028,55076.0
2017-12-28 15:55:00,50.87,50.89,50.85,50.86,206341.0,39.3105,39.326,39.2951,39.3028,206341.0
2017-12-29 09:30:00,51.09,51.09,50.97,50.98,57631.0,39.4805,39.4805,39.3878,39.3955,57631.0
2017-12-29 09:35:00,50.99,51.0,50.97,51.0,25511.0,39.4033,39.411,39.3878,39.411,25511.0
2017-12-29 09:40:00,51.0,51.12,50.99,51.12,56375.0,39.411,39.5037,39.4033,39.5037,56375.0
2017-12-29 09:45:00,51.11,51.14,50.99,51.06,50164.0,39.496,39.5192,39.4033,39.4573,50164.0
2017-12-29 09:50:00,51.07,51.13,51.06,51.09,32935.0,39.4651,39.5114,39.4573,39.4805,32935.0
2017-12-29 09:55:00,51.09,51.11,51.06,51.07,32075.0,39.4805,39.496,39.4573,39.4651,32075.0
2017-12-29 10:00:00,51.08,51.09,51.0,51.0,33091.0,39.4728,39.4805,39.411,39.411,33091.0
2017-12-29 10:05:00,51.0,51.01,50.93,50.97,45890.0,39.411,39.4187,39.3569,39.3878,45890.0
2017-12-29 10:10:00,50.97,51.01,50.9,50.91,33492.0,39.3878,39.4187,39.3337,39.3414,33492.0
2017-12-29 10:15:00,50.91,50.93,50.85,50.9,41443.0,39.3414,39.3569,39.2951,39.3337,41443.0
2017-12-29 10:20:00,50.9,50.96,50.86,50.96,33450.0,39.3337,39.3801,39.3028,39.3801,33450.0
2017-12-29 10:25:00,50.95,50.97,50.9,50.97,38605.0,39.3723,39.3878,39.3337,39.3878,38605.0
2017-12-29 10:30:00,50.98,50.98,50.9,50.9,36179.0,39.3955,39.3955,39.3337,39.3337,36179.0
2017-12-29 10:35:00,50.89,50.92,50.86,50.87,23699.0,39.326,39.3492,39.3028,39.3105,23699.0
2017-12-29 10:40:00,50.87,50.89,50.84,50.86,17929.0,39.3105,39.326,39.2873,39.3028,17929.0
2017-12-29 10:45:00,50.86,50.92,50.85,50.87,26881.0,39.3028,39.3492,39.2951,39.3105,26881.0
2017-12-29 10:50:00,50.88,50.9,50.86,50.87,28439.0,39.3182,39.3337,39.3028,39.3105,28439.0
2017-12-29 10:55:00,50.87,50.96,50.86,50.96,23031.0,39.3105,39.3801,39.3028,39.3801,23031.0
2017-12-29 11:00:00,50.97,50.98,50.91,50.95,32416.0,39.3878,39.3955,39.3414,39.3723,32416.0
2017-12-29 11:05:00,50.95,50.97,50.93,50.94,20521.0,39.3723,39.3878,39.3569,39.3646,20521.0
2017-12-29 11:10:00,50.95,50.96,50.89,50.9,36828.0,39.3723,39.3801,39.326,39.3337,36828.0
2017-12-29 11:15:00,50.91,50.93,50.89,50.89,18502.0,39.3414,39.3569,39.326,39.326,18502.0
2017-12-29 11:20:00,50.9,50.92,50.89,50.92,16658.0,39.3337,39.3492,39.326,39.3492,16658.0
2017-12-29 11:25:00,50.91,50.92,50.87,50.9,28974.0,39.3414,39.3492,39.3105,39.3337,28974.0
2017-12-29 11:30:00,50.9,50.96,50.9,50.94,18617.0,39.3337,39.3801,39.3337,39.3646,18617.0
2017-12-29 11:35:00,50.94,50.95,50.89,50.89,14182.0,39.3646,39.3723,39.326,39.326,14182.0
2017-12-29 11:40:00,50.89,50.96,50.88,50.96,14496.0,39.326,39.3801,39.3182,39.3801,14496.0
2017-12-29 11:45:00,50.96,50.98,50.95,50.97,12213.0,39.3801,39.3955,39.3723,39.3878,12213.0
2017-12-29 11:50:00,50.98,51.03,50.98,50.98,25258.0,39.3955,39.4342,39.3955,39.3955,25258.0
2017-12-29 11:55:00,50.99,51.0,50.93,50.94,16836.0,39.4033,39.411,39.3569,39.3646,16836.0
2017-12-29 12:00:00,50.95,50.96,50.93,50.94,12887.0,39.3723,39.3801,39.3569,39.3646,12887.0
2017-12-29 12:05:00,50.95,50.96,50.92,50.95,13355.0,39.3723,39.3801,39.3492,39.3723,13355.0
2017-12-29 12:10:00,50.95,50.96,50.92,50.93,14228.0,39.3723,39.3801,39.3492,39.3569,14228.0
2017-12-29 12:15:00,50.93,50.93,50.9,50.9,23278.0,39.3569,39.3569,39.3337,39.3337,23278.0
2017-12-29 12:20:00,50.9,50.91,50.89,50.9,10003.0,39.3337,39.3414,39.326,39.3337,10003.0
2017-12-29 12:25:00,50.9,50.91,50.86,50.86,27035.0,39.3337,39.3414,39.3028,39.3028,27035.0
2017-12-29 12:30:00,50.86,50.92,50.85,50.91,28773.0,39.3028,39.3492,39.2951,39.3414,28773.0
2017-12-29 12:35:00,50.92,50.95,50.92,50.95,30090.0,39.3492,39.3723,39.3492,39.3723,30090.0
2017-12-29 12:40:00,50.94,50.98,50.94,50.98,21752.0,39.3646,39.3955,39.3646,39.3955,21752.0
2017-12-29 12:45:00,50.98,50.99,50.95,50.96,17287.0,39.3955,39.4033,39.3723,39.3801,17287.0
2017-12-29 12:50:00,50.95,50.97,50.93,50.95,6736.0,39.3723,39.3878,39.3569,39.3723,6736.0
2017-12-29 12:55:00,50.95,50.96,50.94,50.96,9491.0,39.3723,39.3801,39.3646,39.3801,9491.0
2017-12-29 13:00:00,50.95,50.97,50.91,50.95,17760.0,39.3723,39.3878,39.3414,39.3723,17760.0
2017-12-29 13:05:00,50.94,50.95,50.94,50.94,6168.0,39.3646,39.3723,39.3646,39.3646,6168.0
2017-12-29 13:10:00,50.94,50.98,50.94,50.96,13600.0,39.3646,39.3955,39.3646,39.3801,13600.0
2017-12-29 13:15:00,50.97,50.98,50.95,50.95,17665.0,39.3878,39.3955,39.3723,39.3723,17665.0
2017-12-29 13:20:00,50.94,50.94,50.9,50.91,16653.0,39.3646,39.3646,39.3337,39.3414,16653.0
2017-12-29 13:25:00,50.91,50.94,50.9,50.9,14689.0,39.3414,39.3646,39.3337,39.3337,14689.0
2017-12-29 13:30:00,50.9,50.93,50.9,50.9,13077.0,39.3337,39.3569,39.3337,39.3337,13077.0
2017-12-29 13:35:00,50.9,50.91,50.86,50.87,15644.0,39.3337,39.3414,39.3028,39.3105,15644.0
2017-12-29 13:40:00,50.88,50.89,50.86,50.87,16694.0,39.3182,39.326,39.3028,39.3105,16694.0
2017-12-29 13:45:00,50.88,50.9,50.87,50.89,24476.0,39.3182,39.3337,39.3105,39.326,24476.0
2017-12-29 13:50:00,50.89,50.89,50.82,50.83,19177.0,39.326,39.326,39.2719,39.2796,19177.0
2017-12-29 13:55:00,50.84,50.85,50.82,50.83,30652.0,39.2873,39.2951,39.2719,39.2796,30652.0
2017-12-29 14:00:00,50.83,50.87,50.82,50.87,15547.0,39.2796,39.3105,39.2719,39.3105,15547.0
2017-12-29 14:05:00,50.86,50.88,50.86,50.87,10995.0,39.3028,39.3182,39.3028,39.3105,10995.0
2017-12-29 14:10:00,50.87,50.87,50.82,50.85,25052.0,39.3105,39.3105,39.2719,39.2951,25052.0
2017-12-29 14:15:00,50.84,50.87,50.83,50.86,17005.0,39.2873,39.3105,39.2796,39.3028,17005.0
2017-12-29 14:20:00,50.86,50.88,50.83,50.88,22258.0,39.3028,39.3182,39.2796,39.3182,22258.0
2017-12-29 14:25:00,50.88,50.89,50.87,50.88,17431.0,39.3182,39.326,39.3105,39.3182,17431.0
2017-12-29 14:30:00,50.87,50.89,50.87,50.88,16661.0,39.3105,39.326,39.3105,39.3182,16661.0
2017-12-29 14:35:00,50.87,50.87,50.81,50.84,19298.0,39.3105,39.3105,39.2642,39.2873,19298.0
2017-12-29 14:40:00,50.84,50.86,50.82,50.85,10070.0,39.2873,39.3028,39.2719,39.2951,10070.0
2017-12-29 14:45:00,50.86,50.86,50.79,50.8,36849.0,39.3028,39.3028,39.2487,39.2564,36849.0
2017-12-29 14:50:00,50.8,50.81,50.78,50.8,27590.0,39.2564,39.2642,39.241,39.2564,27590.0
2017-12-29 14:55:00,50.8,50.84,50.8,50.83,30110.0,39.2564,39.2873,39.2564,39.2796,30110.0
2017-12-29 15:00:00,50.82,50.82,50.8,50.81,13631.0,39.2719,39.2719,39.2564,39.2642,13631.0
2017-12-29 15:05:00,50.81,50.84,50.79,50.82,34785.0,39.2642,39.2873,39.2487,39.2719,34785.0
2017-12-29 15:10:00,50.82,50.84,50.81,50.83,14053.0,39.2719,39.2873,39.2642,39.2796,14053.0
2017-12-29 15:15:00,50.83,50.83,50.8,50.82,23730.0,39.2796,39.2796,39.2564,39.2719,23730.0
2017-12-29 15:20:00,50.82,50.87,50.81,50.87,35147.0,39.2719,39.3105,39.2642,39.3105,35147.0
2017-12-29 15:25:00,50.87,50.88,50.85,50.85,31043.0,39.3105,39.3182,39.2951,39.2951,31043.0
2017-12-29 15:30:00,50.85,50.85,50.81,50.81,35985.0,39.2951,39.2951,39.2642,39.2642,35985.0
2017-12-29 15:35:00,50.81,50.82,50.74,50.75,62209.0,39.2642,39.2719,39.2101,39.2178,62209.0
2017-12-29 15:40:00,50.74,50.77,50.73,50.75,59765.0,39.2101,39.2332,39.2023,39.2178,59765.0
2017-12-29 15:45:00,50.75,50.75,50.66,50.67,131037.0,39.2178,39.2178,39.1482,39.156,131037.0
2017-12-29 15:50:00,50.66,50.67,50.61,50.62,85463.0,39.1482,39.156,39.1096,39.1173,85463.0
2017-12-29 15:55:00,50.61,50.66,50.55,50.57,235422.0,39.1096,39.1482,39.0632,39.0787,235422.0
2018-01-02 09:30:00,50.81,50.86,50.43,50.45,97482.0,39.2642,39.3028,38.9705,38.986,97482.0
2018-01-02 09:35:00,50.42,50.57,50.35,50.53,37854.0,38.9628,39.0787,38.9087,39.0478,37854.0
2018-01-02 09:40:00,50.54,50.57,50.36,50.39,57403.0,39.0555,39.0787,38.9164,38.9396,57403.0
2018-01-02 09:45:00,50.38,50.4,50.22,50.23,65623.0,38.9319,38.9473,38.8082,38.816,65623.0
2018-01-02 09:50:00,50.22,50.3,50.18,50.3,43038.0,38.8082,38.87,38.7773,38.87,43038.0
2018-01-02 09:55:00,50.3,50.39,50.29,50.36,47308.0,38.87,38.9396,38.8623,38.9164,47308.0
2018-01-02 10:00:00,50.37,50.47,50.36,50.45,55740.0,38.9241,39.0014,38.9164,38.986,55740.0
2018-01-02 10:05:00,50.46,50.55,50.44,50.52,29881.0,38.9937,39.0632,38.9782,39.0401,29881.0
2018-01-02 10:10:00,50.53,50.53,50.46,50.49,30996.0,39.0478,39.0478,38.9937,39.0169,30996.0
2018-01-02 10:15:00,50.49,50.49,50.41,50.41,32470.0,39.0169,39.0169,38.955,38.955,32470.0
2018-01-02 10:20:00,50.41,50.46,50.37,50.37,40906.0,38.955,38.9937,38.9241,38.9241,40906.0
2018-01-02 10:25:00,50.38,50.4,50.35,50.36,44934.0,38.9319,38.9473,38.9087,38.9164,44934.0
2018-01-02 10:30:00,50.36,50.38,50.32,50.34,43308.0,38.9164,38.9319,38.8855,38.901,43308.0
2018-01-02 10:35:00,50.34,50.36,50.2,50.22,75189.0,38.901,38.9164,38.7928,38.8082,75189.0
2018-01-02 10:40:00,50.22,50.24,50.15,50.15,67516.0,38.8082,38.8237,38.7541,38.7541,67516.0
2018-01-02 10:45:00,50.16,50.25,50.15,50.22,48629.0,38.7619,38.8314,38.7541,38.8082,48629.0
2018-01-02 10:50:00,50.19,50.28,50.17,50.27,60157.0,38.785,38.8546,38.7696,38.8469,60157.0
2018-01-02 10:55:00,50.28,50.29,50.22,50.24,35775.0,38.8546,38.8623,38.8082,38.8237,35775.0
2018-01-02 11:00:00,50.24,50.24,50.15,50.18,57021.0,38.8237,38.8237,38.7541,38.7773,57021.0
2018-01-02 11:05:00,50.18,50.18,50.11,50.12,44430.0,38.7773,38.7773,38.7232,38.7309,44430.0
2018-01-02 11:10:00,50.11,50.13,50.07,50.09,85575.0,38.7232,38.7387,38.6923,38.7078,85575.0
2018-01-02 11:15:00,50.09,50.1,50.02,50.02,92109.0,38.7078,38.7155,38.6537,38.6537,92109.0
2018-01-02 11:20:00,50.03,50.03,49.96,50.01,102106.0,38.6614,38.6614,38.6073,38.6459,102106.0
2018-01-02 11:25:00,50.01,50.08,50.0,50.02,61555.0,38.6459,38.7,38.6382,38.6537,61555.0
2018-01-02 11:30:00,50.02,50.02,49.94,49.95,44547.0,38.6537,38.6537,38.5918,38.5996,44547.0
2018-01-02 11:35:00,49.96,49.96,49.9,49.9,27861.0,38.6073,38.6073,38.5609,38.5609,27861.0
2018-01-02 11:40:00,49.9,49.9,49.82,49.83,114886.0,38.5609,38.5609,38.4991,38.5068,114886.0
2018-01-02 11:45:00,49.83,49.91,49.82,49.84,69010.0,38.5068,38.5687,38.4991,38.5146,69010.0
2018-01-02 11:50:00,49.84,49.86,49.81,49.86,60334.0,38.5146,38.53,38.4914,38.53,60334.0
2018-01-02 11:55:00,49.86,49.86,49.81,49.83,77311.0,38.53,38.53,38.4914,38.5068,77311.0
2018-01-02 12:00:00,49.83,49.85,49.81,49.84,71785.0,38.5068,38.5223,38.4914,38.5146,71785.0
2018-01-02 12:05:00,49.84,49.85,49.8,49.8,178634.0,38.5146,38.5223,38.4837,38.4837,178634.0
2018-01-02 12:10:00,49.8,49.82,49.79,49.8,62250.0,38.4837,38.4991,38.4759,38.4837,62250.0
2018-01-02 12:15:00,49.79,49.8,49.73,49.75,67197.0,38.4759,38.4837,38.4296,38.445,67197.0
2018-01-02 12:20:00,49.75,49.76,49.73,49.74,59908.0,38.445,38.4528,38.4296,38.4373,59908.0
2018-01-02 12:25:00,49.73,49.77,49.7,49.77,56975.0,38.4296,38.4605,38.4064,38.4605,56975.0
2018-01-02 12:30:00,49.76,49.77,49.75,49.76,30615.0,38.4528,38.4605,38.445,38.4528,30615.0
2018-01-02 12:35:00,49.75,49.76,49.71,49.72,30169.0,38.445,38.4528,38.4141,38.4218,30169.0
2018-01-02 12:40:00,49.72,49.73,49.66,49.67,46033.0,38.4218,38.4296,38.3755,38.3832,46033.0
2018-01-02 12:45:00,49.66,49.69,49.65,49.68,52798.0,38.3755,38.3987,38.3677,38.3909,52798.0
2018-01-02 12:50:00,49.68,49.76,49.66,49.74,55794.0,38.3909,38.4528,38.3755,38.4373,55794.0
2018-01-02 12:55:00,49.74,49.8,49.74,49.8,48283.0,38.4373,38.4837,38.4373,38.4837,48283.0
2018-01-02 13:00:00,49.8,49.84,49.79,49.84,35064.0,38.4837,38.5146,38.4759,38.5146,35064.0
2018-01-02 13:05:00,49.84,49.89,49.83,49.88,39868.0,38.5146,38.5532,38.5068,38.5455,39868.0
2018-01-02 13:10:00,49.88,49.9,49.87,49.87,41813.0,38.5455,38.5609,38.5378,38.5378,41813.0
2018-01-02 13:15:00,49.87,49.91,49.87,49.89,38812.0,38.5378,38.5687,38.5378,38.5532,38812.0
2018-01-02 13:20:00,49.89,49.89,49.84,49.85,21949.0,38.5532,38.5532,38.5146,38.5223,21949.0
2018-01-02 13:25:00,49.84,49.89,49.84,49.89,24192.0,38.5146,38.5532,38.5146,38.5532,24192.0
2018-01-02 13:30:00,49.88,49.89,49.85,49.88,39472.0,38.5455,38.5532,38.5223,38.5455,39472.0
2018-01-02 13:35:00,49.88,49.9,49.87,49.9,33586.0,38.5455,38.5609,38.5378,38.5609,33586.0
2018-01-02 13:40:00,49.9,49.91,49.85,49.86,57064.0,38.5609,38.5687,38.5223,38.53,57064.0
2018-01-02 13:45:00,49.85,49.86,49.79,49.81,34631.0,38.5223,38.53,38.4759,38.4914,34631.0
2018-01-02 13:50:00,49.8,49.81,49.77,49.77,38128.0,38.4837,38.4914,38.4605,38.4605,38128.0
2018-01-02 13:55:00,49.77,49.78,49.74,49.76,86480.0,38.4605,38.4682,38.4373,38.4528,86480.0
2018-01-02 14:00:00,49.76,49.77,49.75,49.76,27746.0,38.4528,38.4605,38.445,38.4528,27746.0
2018-01-02 14:05:00,49.75,49.78,49.71,49.72,49133.0,38.445,38.4682,38.4141,38.4218,49133.0
2018-01-02 14:10:00,49.73,49.74,49.7,49.73,36110.0,38.4296,38.4373,38.4064,38.4296,36110.0
2018-01-02 14:15:00,49.74,49.81,49.73,49.79,40073.0,38.4373,38.4914,38.4296,38.4759,40073.0
2018-01-02 14:20:00,49.79,49.82,49.78,49.8,37373.0,38.4759,38.4991,38.4682,38.4837,37373.0
2018-01-02 14:25:00,49.8,49.82,49.77,49.81,35495.0,38.4837,38.4991,38.4605,38.4914,35495.0
2018-01-02 14:30:00,49.82,49.84,49.8,49.83,33062.0,38.4991,38.5146,38.4837,38.5068,33062.0
2018-01-02 14:35:00,49.82,49.83,49.79,49.83,30555.0,38.4991,38.5068,38.4759,38.5068,30555.0
2018-01-02 14:40:00,49.82,49.88,49.82,49.88,57503.0,38.4991,38.5455,38.4991,38.5455,57503.0
2018-01-02 14:45:00,49.88,49.88,49.83,49.84,35331.0,38.5455,38.5455,38.5068,38.5146,35331.0
2018-01-02 14:50:00,49.84,49.89,49.84,49.88,41040.0,38.5146,38.5532,38.5146,38.5455,41040.0
2018-01-02 14:55:00,49.88,49.89,49.84,49.88,64497.0,38.5455,38.5532,38.5146,38.5455,64497.0
2018-01-02 15:00:00,49.87,49.88,49.83,49.88,45033.0,38.5378,38.5455,38.5068,38.5455,45033.0
2018-01-02 15:05:00,49.88,49.94,49.87,49.94,27581.0,38.5455,38.5918,38.5378,38.5918,27581.0
2018-01-02 15:10:00,49.94,49.99,49.93,49.95,42826.0,38.5918,38.6305,38.5841,38.5996,42826.0
2018-01-02 15:15:00,49.95,49.98,49.94,49.97,38538.0,38.5996,38.6228,38.5918,38.615,38538.0
2018-01-02 15:20:00,49.97,49.99,49.93,49.97,77471.0,38.615,38.6305,38.5841,38.615,77471.0
2018-01-02 15:25:00,49.97,49.99,49.94,49.96,48692.0,38.615,38.6305,38.5918,38.6073,48692.0
2018-01-02 15:30:00,49.97,49.99,49.96,49.98,51641.0,38.615,38.6305,38.6073,38.6228,51641.0
2018-01-02 15:35:00,49.98,50.03,49.98,49.99,87864.0,38.6228,38.6614,38.6228,38.6305,87864.0
2018-01-02 15:40:00,49.99,50.04,49.98,50.03,68920.0,38.6305,38.6691,38.6228,38.6614,68920.0
2018-01-02 15:45:00,50.04,50.07,50.03,50.06,64257.0,38.6691,38.6923,38.6614,38.6846,64257.0
2018-01-02 15:50:00,50.07,50.14,50.06,50.14,114225.0,38.6923,38.7464,38.6846,38.7464,114225.0
2018-01-02 15:55:00,50.14,50.18,50.08,50.18,328276.0,38.7464,38.7773,38.7,38.7773,328276.0
2018-01-03 09:30:00,50.08,50.25,50.05,50.2,82879.0,38.7,38.8314,38.6769,38.7928,82879.0
2018-01-03 09:35:00,50.2,50.34,50.18,50.32,38147.0,38.7928,38.901,38.7773,38.8855,38147.0
2018-01-03 09:40:00,50.34,50.39,50.2,50.21,58049.0,38.901,38.9396,38.7928,38.8005,58049.0
2018-01-03 09:45:00,50.2,50.35,50.19,50.33,71056.0,38.7928,38.9087,38.785,38.8932,71056.0
2018-01-03 09:50:00,50.33,50.36,50.23,50.36,41035.0,38.8932,38.9164,38.816,38.9164,41035.0
2018-01-03 09:55:00,50.35,50.43,50.28,50.43,41389.0,38.9087,38.9705,38.8546,38.9705,41389.0
2018-01-03 10:00:00,50.44,50.58,50.43,50.58,72917.0,38.9782,39.0864,38.9705,39.0864,72917.0
2018-01-03 10:05:00,50.58,50.61,50.51,50.56,54913.0,39.0864,39.1096,39.0323,39.071,54913.0
2018-01-03 10:10:00,50.56,50.7,50.54,50.7,67918.0,39.071,39.1791,39.0555,39.1791,67918.0
2018-01-03 10:15:00,50.69,50.73,50.67,50.73,53513.0,39.1714,39.2023,39.156,39.2023,53513.0
2018-01-03 10:20:00,50.73,50.75,50.71,50.73,45090.0,39.2023,39.2178,39.1869,39.2023,45090.0
2018-01-03 10:25:00,50.74,50.85,50.73,50.83,43615.0,39.2101,39.2951,39.2023,39.2796,43615.0
2018-01-03 10:30:00,50.84,50.85,50.75,50.8,38000.0,39.2873,39.2951,39.2178,39.2564,38000.0
2018-01-03 10:35:00,50.8,50.81,50.71,50.75,47401.0,39.2564,39.2642,39.1869,39.2178,47401.0
2018-01-03 10:40:00,50.75,50.76,50.7,50.72,33021.0,39.2178,39.2255,39.1791,39.1946,33021.0
2018-01-03 10:45:00,50.72,50.74,50.67,50.68,49202.0,39.1946,39.2101,39.156,39.1637,49202.0
2018-01-03 10:50:00,50.68,50.72,50.68,50.69,66797.0,39.1637,39.1946,39.1637,39.1714,66797.0
2018-01-03 10:55:00,50.69,50.72,50.66,50.71,56287.0,39.1714,39.1946,39.1482,39.1869,56287.0
2018-01-03 11:00:00,50.71,50.73,50.66,50.68,60074.0,39.1869,39.2023,39.1482,39.1637,60074.0
2018-01-03 11:05:00,50.68,50.68,50.65,50.66,42855.0,39.1637,39.1637,39.1405,39.1482,42855.0
2018-01-03 11:10:00,50.66,50.68,50.61,50.68,142227.0,39.1482,39.1637,39.1096,39.1637,142227.0
2018-01-03 11:15:00,50.68,50.71,50.66,50.66,42001.0,39.1637,39.1869,39.1482,39.1482,42001.0
2018-01-03 11:20:00,50.67,50.68,50.6,50.68,58772.0,39.156,39.1637,39.1019,39.1637,58772.0
2018-01-03 11:25:00,50.68,50.68,50.6,50.61,23122.0,39.1637,39.1637,39.1019,39.1096,23122.0
2018-01-03 11:30:00,50.61,50.64,50.53,50.56,34846.0,39.1096,39.1328,39.0478,39.071,34846.0
2018-01-03 11:35:00,50.57,50.6,50.53,50.55,47821.0,39.0787,39.1019,39.0478,39.0632,47821.0
2018-01-03 11:40:00,50.55,50.58,50.53,50.55,39188.0,39.0632,39.0864,39.0478,39.0632,39188.0
2018-01-03 11:45:00,50.54,50.57,50.49,50.57,26503.0,39.0555,39.0787,39.0169,39.0787,26503.0
2018-01-03 11:50:00,50.58,50.61,50.56,50.57,28313.0,39.0864,39.1096,39.071,39.0787,28313.0
2018-01-03 11:55:00,50.57,50.64,50.57,50.61,24089.0,39.0787,39.1328,39.0787,39.1096,24089.0
2018-01-03 12:00:00,50.62,50.65,50.6,50.62,29149.0,39.1173,39.1405,39.1019,39.1173,29149.0
2018-01-03 12:05:00,50.62,50.64,50.58,50.64,53967.0,39.1173,39.1328,39.0864,39.1328,53967.0
2018-01-03 12:10:00,50.64,50.66,50.6,50.66,38484.0,39.1328,39.1482,39.1019,39.1482,38484.0
2018-01-03 12:15:00,50.65,50.66,50.59,50.61,25069.0,39.1405,39.1482,39.0941,39.1096,25069.0
2018-01-03 12:20:00,50.61,50.61,50.58,50.6,37979.0,39.1096,39.1096,39.0864,39.1019,37979.0
2018-01-03 12:25:00,50.6,50.61,50.59,50.61,19866.0,39.1019,39.1096,39.0941,39.1096,19866.0
2018-01-03 12:30:00,50.61,50.61,50.56,50.56,34043.0,39.1096,39.1096,39.071,39.071,34043.0
2018-01-03 12:35:00,50.57,50.57,50.55,50.56,22772.0,39.0787,39.0787,39.0632,39.071,22772.0
2018-01-03 12:40:00,50.57,50.6,50.56,50.58,24622.0,39.0787,39.1019,39.071,39.0864,24622.0
2018-01-03 12:45:00,50.58,50.63,50.58,50.63,35419.0,39.0864,39.1251,39.0864,39.1251,35419.0
2018-01-03 12:50:00,50.63,50.68,50.62,50.66,56303.0,39.1251,39.1637,39.1173,39.1482,56303.0
2018-01-03 12:55:00,50.66,50.66,50.59,50.61,52990.0,39.1482,39.1482,39.0941,39.1096,52990.0
2018-01-03 13:00:00,50.61,50.63,50.54,50.55,74221.0,39.1096,39.1251,39.0555,39.0632,74221.0
2018-01-03 13:05:00,50.54,50.55,50.52,50.54,17559.0,39.0555,39.0632,39.0401,39.0555,17559.0
2018-01-03 13:10:00,50.55,50.58,50.55,50.58,19523.0,39.0632,39.0864,39.0632,39.0864,19523.0
2018-01-03 13:15:00,50.57,50.61,50.56,50.61,21084.0,39.0787,39.1096,39.071,39.1096,21084.0
2018-01-03 13:20:00,50.61,50.61,50.58,50.6,22110.0,39.1096,39.1096,39.0864,39.1019,22110.0
2018-01-03 13:25:00,50.59,50.6,50.55,50.57,21442.0,39.0941,39.1019,39.0632,39.0787,21442.0
2018-01-03 13:30:00,50.58,50.58,50.53,50.53,33135.0,39.0864,39.0864,39.0478,39.0478,33135.0
2018-01-03 13:35:00,50.54,50.55,50.53,50.54,14809.0,39.0555,39.0632,39.0478,39.0555,14809.0
2018-01-03 13:40:00,50.55,50.55,50.53,50.54,18524.0,39.0632,39.0632,39.0478,39.0555,18524.0
2018-01-03 13:45:00,50.53,50.54,50.47,50.52,51037.0,39.0478,39.0555,39.0014,39.0401,51037.0
2018-01-03 13:50:00,50.52,50.53,50.51,50.53,30167.0,39.0401,39.0478,39.0323,39.0478,30167.0
2018-01-03 13:55:00,50.53,50.56,50.49,50.55,30629.0,39.0478,39.071,39.0169,39.0632,30629.0
2018-01-03 14:00:00,50.55,50.59,50.53,50.53,20404.0,39.0632,39.0941,39.0478,39.0478,20404.0
2018-01-03 14:05:00,50.53,50.55,50.43,50.51,107289.0,39.0478,39.0632,38.9705,39.0323,107289.0
2018-01-03 14:10:00,50.51,50.53,50.47,50.51,34736.0,39.0323,39.0478,39.0014,39.0323,34736.0
2018-01-03 14:15:00,50.52,50.53,50.48,50.48,26497.0,39.0401,39.0478,39.0091,39.0091,26497.0
2018-01-03 14:20:00,50.49,50.52,50.46,50.46,28449.0,39.0169,39.0401,38.9937,38.9937,28449.0
2018-01-03 14:25:00,50.47,50.5,50.47,50.49,21968.0,39.0014,39.0246,39.0014,39.0169,21968.0
2018-01-03 14:30:00,50.48,50.52,50.48,50.52,42484.0,39.0091,39.0401,39.0091,39.0401,42484.0
2018-01-03 14:35:00,50.51,50.56,50.51,50.54,21939.0,39.0323,39.071,39.0323,39.0555,21939.0
2018-01-03 14:40:00,50.54,50.54,50.49,50.52,46557.0,39.0555,39.0555,39.0169,39.0401,46557.0
2018-01-03 14:45:00,50.52,50.54,50.49,50.51,42057.0,39.0401,39.0555,39.0169,39.0323,42057.0
2018-01-03 14:50:00,50.51,50.51,50.42,50.42,21233.0,39.0323,39.0323,38.9628,38.9628,21233.0
2018-01-03 14:55:00,50.43,50.44,50.4,50.43,35915.0,38.9705,38.9782,38.9473,38.9705,35915.0
2018-01-03 15:00:00,50.43,50.46,50.42,50.44,21980.0,38.9705,38.9937,38.9628,38.9782,21980.0
2018-01-03 15:05:00,50.45,50.5,50.44,50.5,24248.0,38.986,39.0246,38.9782,39.0246,24248.0
2018-01-03 15:10:00,50.49,50.51,50.48,50.48,27222.0,39.0169,39.0323,39.0091,39.0091,27222.0
2018-01-03 15:15:00,50.48,50.52,50.47,50.47,50605.0,39.0091,39.0401,39.0014,39.0014,50605.0
2018-01-03 15:20:00,50.47,50.49,50.47,50.47,24662.0,39.0014,39.0169,39.0014,39.0014,24662.0
2018-01-03 15:25:00,50.48,50.5,50.47,50.49,31202.0,39.0091,39.0246,39.0014,39.0169,31202.0
2018-01-03 15:30:00,50.49,50.49,50.46,50.47,54786.0,39.0169,39.0169,38.9937,39.0014,54786.0
2018-01-03 15:35:00,50.47,50.56,50.47,50.54,63332.0,39.0014,39.071,39.0014,39.0555,63332.0
2018-01-03 15:40:00,50.54,50.56,50.5,50.54,62761.0,39.0555,39.071,39.0246,39.0555,62761.0
2018-01-03 15:45:00,50.54,50.59,50.5,50.51,90097.0,39.0555,39.0941,39.0246,39.0323,90097.0
2018-01-03 15:50:00,50.51,50.56,50.49,50.55,77193.0,39.0323,39.071,39.0169,39.0632,77193.0
2018-01-03 15:55:00,50.55,50.55,50.48,50.5,160004.0,39.0632,39.0632,39.0091,39.0246,160004.0
2018-01-04 09:30:00,50.84,50.92,50.75,50.92,83731.0,39.2873,39.3492,39.2178,39.3492,83731.0
2018-01-04 09:35:00,50.93,50.96,50.89,50.96,90229.0,39.3569,39.3801,39.326,39.3801,90229.0
2018-01-04 09:40:00,50.96,51.12,50.95,51.12,58186.0,39.3801,39.5037,39.3723,39.5037,58186.0
2018-01-04 09:45:00,51.12,51.23,51.07,51.2,125341.0,39.5037,39.5887,39.4651,39.5655,125341.0
2018-01-04 09:50:00,51.2,51.3,51.19,51.3,43646.0,39.5655,39.6428,39.5578,39.6428,43646.0
2018-01-04 09:55:00,51.3,51.38,51.29,51.36,70568.0,39.6428,39.7046,39.6351,39.6892,70568.0
2018-01-04 10:00:00,51.37,51.57,51.33,51.56,70125.0,39.6969,39.8515,39.666,39.8437,70125.0
2018-01-04 10:05:00,51.56,51.57,51.35,51.35,60222.0,39.8437,39.8515,39.6814,39.6814,60222.0
2018-01-04 10:10:00,51.34,51.58,51.33,51.58,99660.0,39.6737,39.8592,39.666,39.8592,99660.0
2018-01-04 10:15:00,51.58,51.62,51.48,51.52,70245.0,39.8592,39.8901,39.7819,39.8128,70245.0
2018-01-04 10:20:00,51.51,51.63,51.51,51.57,99055.0,39.8051,39.8978,39.8051,39.8515,99055.0
2018-01-04 10:25:00,51.59,51.6,51.49,51.51,117311.0,39.8669,39.8746,39.7896,39.8051,117311.0
2018-01-04 10:30:00,51.5,51.55,51.48,51.54,32465.0,39.7974,39.836,39.7819,39.8283,32465.0
2018-01-04 10:35:00,51.55,51.58,51.49,51.49,53259.0,39.836,39.8592,39.7896,39.7896,53259.0
2018-01-04 10:40:00,51.5,51.6,51.49,51.52,37733.0,39.7974,39.8746,39.7896,39.8128,37733.0
2018-01-04 10:45:00,51.52,51.53,51.47,51.48,51464.0,39.8128,39.8205,39.7742,39.7819,51464.0
2018-01-04 10:50:00,51.48,51.49,51.4,51.43,27087.0,39.7819,39.7896,39.7201,39.7433,27087.0
2018-01-04 10:55:00,51.43,51.46,51.37,51.46,75657.0,39.7433,39.7665,39.6969,39.7665,75657.0
2018-01-04 11:00:00,51.47,51.52,51.41,51.42,30849.0,39.7742,39.8128,39.7278,39.7355,30849.0
2018-01-04 11:05:00,51.42,51.43,51.39,51.39,23473.0,39.7355,39.7433,39.7124,39.7124,23473.0
2018-01-04 11:10:00,51.39,51.39,51.31,51.33,35792.0,39.7124,39.7124,39.6505,39.666,35792.0
2018-01-04 11:15:00,51.34,51.39,51.25,51.3,53976.0,39.6737,39.7124,39.6042,39.6428,53976.0
2018-01-04 11:20:00,51.3,51.38,51.3,51.36,19345.0,39.6428,39.7046,39.6428,39.6892,19345.0
2018-01-04 11:25:00,51.36,51.37,51.29,51.32,34344.0,39.6892,39.6969,39.6351,39.6583,34344.0
2018-01-04 11:30:00,51.31,51.35,51.27,51.34,67146.0,39.6505,39.6814,39.6196,39.6737,67146.0
2018-01-04 11:35:00,51.34,51.36,51.27,51.3,24505.0,39.6737,39.6892,39.6196,39.6428,24505.0
2018-01-04 11:40:00,51.3,51.3,51.25,51.26,37460.0,39.6428,39.6428,39.6042,39.6119,37460.0
2018-01-04 11:45:00,51.27,51.29,51.18,51.29,55311.0,39.6196,39.6351,39.5501,39.6351,55311.0
2018-01-04 11:50:00,51.28,51.3,51.27,51.3,12027.0,39.6274,39.6428,39.6196,39.6428,12027.0
2018-01-04 11:55:00,51.29,51.37,51.28,51.36,12801.0,39.6351,39.6969,39.6274,39.6892,12801.0
2018-01-04 12:00:00,51.36,51.41,51.35,51.38,34101.0,39.6892,39.7278,39.6814,39.7046,34101.0
2018-01-04 12:05:00,51.37,51.4,51.36,51.38,11720.0,39.6969,39.7201,39.6892,39.7046,11720.0
2018-01-04 12:10:00,51.38,51.41,51.38,51.41,11079.0,39.7046,39.7278,39.7046,39.7278,11079.0
2018-01-04 12:15:00,51.41,51.42,51.39,51.4,29146.0,39.7278,39.7355,39.7124,39.7201,29146.0
2018-01-04 12:20:00,51.39,51.44,51.38,51.43,23670.0,39.7124,39.751,39.7046,39.7433,23670.0
2018-01-04 12:25:00,51.43,51.47,51.42,51.47,17461.0,39.7433,39.7742,39.7355,39.7742,17461.0
2018-01-04 12:30:00,51.46,51.47,51.41,51.47,20380.0,39.7665,39.7742,39.7278,39.7742,20380.0
2018-01-04 12:35:00,51.46,51.49,51.45,51.48,36957.0,39.7665,39.7896,39.7587,39.7819,36957.0
2018-01-04 12:40:00,51.47,51.54,51.46,51.54,18352.0,39.7742,39.8283,39.7665,39.8283,18352.0
2018-01-04 12:45:00,51.54,51.59,51.53,51.55,40475.0,39.8283,39.8669,39.8205,39.836,40475.0
2018-01-04 12:50:00,51.54,51.6,51.54,51.59,27054.0,39.8283,39.8746,39.8283,39.8669,27054.0
2018-01-04 12:55:00,51.6,51.61,51.57,51.59,17023.0,39.8746,39.8824,39.8515,39.8669,17023.0
2018-01-04 13:00:00,51.59,51.6,51.54,51.55,12801.0,39.8669,39.8746,39.8283,39.836,12801.0
2018-01-04 13:05:00,51.55,51.58,51.55,51.57,14984.0,39.836,39.8592,39.836,39.8515,14984.0
2018-01-04 13:10:00,51.56,51.57,51.5,51.54,21782.0,39.8437,39.8515,39.7974,39.8283,21782.0
2018-01-04 13:15:00,51.54,51.55,51.47,51.52,30031.0,39.8283,39.836,39.7742,39.8128,30031.0
2018-01-04 13:20:00,51.53,51.53,51.49,51.5,25811.0,39.8205,39.8205,39.7896,39.7974,25811.0
2018-01-04 13:25:00,51.5,51.54,51.49,51.54,21736.0,39.7974,39.8283,39.7896,39.8283,21736.0
2018-01-04 13:30:00,51.53,51.53,51.49,51.5,27146.0,39.8205,39.8205,39.7896,39.7974,27146.0
2018-01-04 13:35:00,51.49,51.5,51.48,51.5,11629.0,39.7896,39.7974,39.7819,39.7974,11629.0
2018-01-04 13:40:00,51.5,51.51,51.48,51.48,23131.0,39.7974,39.8051,39.7819,39.7819,23131.0
2018-01-04 13:45:00,51.49,51.5,51.45,51.47,29023.0,39.7896,39.7974,39.7587,39.7742,29023.0
2018-01-04 13:50:00,51.46,51.47,51.43,51.44,37309.0,39.7665,39.7742,39.7433,39.751,37309.0
2018-01-04 13:55:00,51.44,51.49,51.39,51.47,27229.0,39.751,39.7896,39.7124,39.7742,27229.0
2018-01-04 14:00:00,51.48,51.48,51.45,51.47,15940.0,39.7819,39.7819,39.7587,39.7742,15940.0
2018-01-04 14:05:00,51.48,51.51,51.47,51.48,25291.0,39.7819,39.8051,39.7742,39.7819,25291.0
2018-01-04 14:10:00,51.48,51.48,51.44,51.46,16955.0,39.7819,39.7819,39.751,39.7665,16955.0
2018-01-04 14:15:00,51.47,51.5,51.46,51.48,26932.0,39.7742,39.7974,39.7665,39.7819,26932.0
2018-01-04 14:20:00,51.48,51.52,51.47,51.52,12641.0,39.7819,39.8128,39.7742,39.8128,12641.0
2018-01-04 14:25:00,51.51,51.51,51.44,51.46,32532.0,39.8051,39.8051,39.751,39.7665,32532.0
2018-01-04 14:30:00,51.47,51.49,51.45,51.47,29305.0,39.7742,39.7896,39.7587,39.7742,29305.0
2018-01-04 14:35:00,51.48,51.5,51.46,51.47,48666.0,39.7819,39.7974,39.7665,39.7742,48666.0
2018-01-04 14:40:00,51.48,51.57,51.47,51.57,55406.0,39.7819,39.8515,39.7742,39.8515,55406.0
2018-01-04 14:45:00,51.57,51.57,51.51,51.55,31345.0,39.8515,39.8515,39.8051,39.836,31345.0
2018-01-04 14:50:00,51.54,51.55,51.49,51.5,23594.0,39.8283,39.836,39.7896,39.7974,23594.0
2018-01-04 14:55:00,51.49,51.6,51.47,51.57,98212.0,39.7896,39.8746,39.7742,39.8515,98212.0
2018-01-04 15:00:00,51.57,51.61,51.55,51.55,41996.0,39.8515,39.8824,39.836,39.836,41996.0
2018-01-04 15:05:00,51.56,51.56,51.47,51.47,23547.0,39.8437,39.8437,39.7742,39.7742,23547.0
2018-01-04 15:10:00,51.47,51.48,51.44,51.45,27463.0,39.7742,39.7819,39.751,39.7587,27463.0
2018-01-04 15:15:00,51.45,51.52,51.44,51.47,43361.0,39.7587,39.8128,39.751,39.7742,43361.0
2018-01-04 15:20:00,51.47,51.53,51.46,51.53,60136.0,39.7742,39.8205,39.7665,39.8205,60136.0
2018-01-04 15:25:00,51.53,51.56,51.52,51.54,29405.0,39.8205,39.8437,39.8128,39.8283,29405.0
2018-01-04 15:30:00,51.53,51.54,51.5,51.52,45404.0,39.8205,39.8283,39.7974,39.8128,45404.0
2018-01-04 15:35:00,51.52,51.57,51.51,51.55,87943.0,39.8128,39.8515,39.8051,39.836,87943.0
2018-01-04 15:40:00,51.55,51.59,51.55,51.59,78393.0,39.836,39.8669,39.836,39.8669,78393.0
2018-01-04 15:45:00,51.58,51.59,51.49,51.55,119175.0,39.8592,39.8669,39.7896,39.836,119175.0
2018-01-04 15:50:00,51.54,51.55,51.43,51.44,84316.0,39.8283,39.836,39.7433,39.751,84316.0
2018-01-04 15:55:00,51.44,51.45,51.33,51.37,257400.0,39.751,39.7587,39.666,39.6969,257400.0
2018-01-05 09:30:00,51.53,51.62,51.46,51.57,85690.0,39.8205,39.8901,39.7665,39.8515,85690.0
2018-01-05 09:35:00,51.56,51.57,51.37,51.37,29532.0,39.8437,39.8515,39.6969,39.6969,29532.0
2018-01-05 09:40:00,51.39,51.54,51.39,51.5,31264.0,39.7124,39.8283,39.7124,39.7974,31264.0
2018-01-05 09:45:00,51.51,51.54,51.43,51.46,20004.0,39.8051,39.8283,39.7433,39.7665,20004.0
2018-01-05 09:50:00,51.46,51.52,51.45,51.51,26261.0,39.7665,39.8128,39.7587,39.8051,26261.0
2018-01-05 09:55:00,51.51,51.57,51.48,51.49,21261.0,39.8051,39.8515,39.7819,39.7896,21261.0
2018-01-05 10:00:00,51.5,51.58,51.49,51.56,21864.0,39.7974,39.8592,39.7896,39.8437,21864.0
2018-01-05 10:05:00,51.56,51.57,51.53,51.55,25052.0,39.8437,39.8515,39.8205,39.836,25052.0
2018-01-05 10:10:00,51.55,51.55,51.46,51.51,29788.0,39.836,39.836,39.7665,39.8051,29788.0
2018-01-05 10:15:00,51.52,51.53,51.45,51.46,33245.0,39.8128,39.8205,39.7587,39.7665,33245.0
2018-01-05 10:20:00,51.46,51.46,51.4,51.45,51149.0,39.7665,39.7665,39.7201,39.7587,51149.0
2018-01-05 10:25:00,51.44,51.44,51.35,51.37,47380.0,39.751,39.751,39.6814,39.6969,47380.0
2018-01-05 10:30:00,51.37,51.38,51.33,51.36,74853.0,39.6969,39.7046,39.666,39.6892,74853.0
2018-01-05 10:35:00,51.35,51.39,51.34,51.36,75968.0,39.6814,39.7124,39.6737,39.6892,75968.0
2018-01-05 10:40:00,51.36,51.39,51.32,51.38,60776.0,39.6892,39.7124,39.6583,39.7046,60776.0
2018-01-05 10:45:00,51.38,51.38,51.29,51.29,40239.0,39.7046,39.7046,39.6351,39.6351,40239.0
2018-01-05 10:50:00,51.3,51.3,51.21,51.27,39202.0,39.6428,39.6428,39.5733,39.6196,39202.0
2018-01-05 10:55:00,51.27,51.33,51.27,51.32,38203.0,39.6196,39.666,39.6196,39.6583,38203.0
2018-01-05 11:00:00,51.33,51.42,51.33,51.37,30238.0,39.666,39.7355,39.666,39.6969,30238.0
2018-01-05 11:05:00,51.38,51.39,51.35,51.38,30153.0,39.7046,39.7124,39.6814,39.7046,30153.0
2018-01-05 11:10:00,51.38,51.39,51.37,51.37,36289.0,39.7046,39.7124,39.6969,39.6969,36289.0
2018-01-05 11:15:00,51.38,51.41,51.37,51.41,21527.0,39.7046,39.7278,39.6969,39.7278,21527.0
2018-01-05 11:20:00,51.41,51.53,51.41,51.49,51649.0,39.7278,39.8205,39.7278,39.7896,51649.0
2018-01-05 11:25:00,51.49,51.49,51.44,51.45,29159.0,39.7896,39.7896,39.751,39.7587,29159.0
2018-01-05 11:30:00,51.46,51.47,51.42,51.47,32607.0,39.7665,39.7742,39.7355,39.7742,32607.0
2018-01-05 11:35:00,51.47,51.48,51.41,51.41,30878.0,39.7742,39.7819,39.7278,39.7278,30878.0
2018-01-05 11:40:00,51.42,51.42,51.36,51.39,18598.0,39.7355,39.7355,39.6892,39.7124,18598.0
2018-01-05 11:45:00,51.39,51.4,51.38,51.38,12049.0,39.7124,39.7201,39.7046,39.7046,12049.0
2018-01-05 11:50:00,51.39,51.39,51.35,51.38,13135.0,39.7124,39.7124,39.6814,39.7046,13135.0
2018-01-05 11:55:00,51.37,51.39,51.36,51.38,13345.0,39.6969,39.7124,39.6892,39.7046,13345.0
2018-01-05 12:00:00,51.38,51.39,51.36,51.38,19878.0,39.7046,39.7124,39.6892,39.7046,19878.0
2018-01-05 12:05:00,51.39,51.4,51.38,51.39,19135.0,39.7124,39.7201,39.7046,39.7124,19135.0
2018-01-05 12:10:00,51.4,51.44,51.39,51.4,35477.0,39.7201,39.751,39.7124,39.7201,35477.0
2018-01-05 12:15:00,51.4,51.42,51.38,51.42,14119.0,39.7201,39.7355,39.7046,39.7355,14119.0
2018-01-05 12:20:00,51.41,51.44,51.41,51.44,14389.0,39.7278,39.751,39.7278,39.751,14389.0
2018-01-05 12:25:00,51.44,51.5,51.44,51.5,36142.0,39.751,39.7974,39.751,39.7974,36142.0
2018-01-05 12:30:00,51.5,51.52,51.47,51.51,29964.0,39.7974,39.8128,39.7742,39.8051,29964.0
2018-01-05 12:35:00,51.5,51.5,51.44,51.45,16435.0,39.7974,39.7974,39.751,39.7587,16435.0
2018-01-05 12:40:00,51.45,51.47,51.39,51.43,44371.0,39.7587,39.7742,39.7124,39.7433,44371.0
2018-01-05 12:45:00,51.44,51.45,51.42,51.42,8953.0,39.751,39.7587,39.7355,39.7355,8953.0
2018-01-05 12:50:00,51.43,51.45,51.42,51.43,21402.0,39.7433,39.7587,39.7355,39.7433,21402.0
2018-01-05 12:55:00,51.43,51.47,51.41,51.47,14338.0,39.7433,39.7742,39.7278,39.7742,14338.0
2018-01-05 13:00:00,51.47,51.47,51.44,51.46,10179.0,39.7742,39.7742,39.751,39.7665,10179.0
2018-01-05 13:05:00,51.46,51.48,51.45,51.46,23957.0,39.7665,39.7819,39.7587,39.7665,23957.0
2018-01-05 13:10:00,51.47,51.48,51.43,51.45,19721.0,39.7742,39.7819,39.7433,39.7587,19721.0
2018-01-05 13:15:00,51.44,51.51,51.44,51.5,38130.0,39.751,39.8051,39.751,39.7974,38130.0
2018-01-05 13:20:00,51.51,51.51,51.45,51.48,15936.0,39.8051,39.8051,39.7587,39.7819,15936.0
2018-01-05 13:25:00,51.48,51.52,51.47,51.52,15925.0,39.7819,39.8128,39.7742,39.8128,15925.0
2018-01-05 13:30:00,51.51,51.54,51.5,51.53,15551.0,39.8051,39.8283,39.7974,39.8205,15551.0
2018-01-05 13:35:00,51.53,51.55,51.52,51.54,17238.0,39.8205,39.836,39.8128,39.8283,17238.0
2018-01-05 13:40:00,51.54,51.57,51.52,51.56,15359.0,39.8283,39.8515,39.8128,39.8437,15359.0
2018-01-05 13:45:00,51.56,51.61,51.55,51.58,24756.0,39.8437,39.8824,39.836,39.8592,24756.0
2018-01-05 13:50:00,51.58,51.62,51.57,51.61,17869.0,39.8592,39.8901,39.8515,39.8824,17869.0
2018-01-05 13:55:00,51.61,51.62,51.6,51.61,14163.0,39.8824,39.8901,39.8746,39.8824,14163.0
2018-01-05 14:00:00,51.62,51.67,51.62,51.64,49671.0,39.8901,39.9287,39.8901,39.9055,49671.0
2018-01-05 14:05:00,51.64,51.64,51.63,51.63,11237.0,39.9055,39.9055,39.8978,39.8978,11237.0
2018-01-05 14:10:00,51.63,51.64,51.56,51.57,30663.0,39.8978,39.9055,39.8437,39.8515,30663.0
2018-01-05 14:15:00,51.57,51.58,51.54,51.55,14211.0,39.8515,39.8592,39.8283,39.836,14211.0
2018-01-05 14:20:00,51.54,51.59,51.52,51.58,27991.0,39.8283,39.8669,39.8128,39.8592,27991.0
2018-01-05 14:25:00,51.58,51.58,51.56,51.57,16029.0,39.8592,39.8592,39.8437,39.8515,16029.0
2018-01-05 14:30:00,51.57,51.6,51.56,51.6,21116.0,39.8515,39.8746,39.8437,39.8746,21116.0
2018-01-05 14:35:00,51.59,51.67,51.59,51.65,26117.0,39.8669,39.9287,39.8669,39.9133,26117.0
2018-01-05 14:40:00,51.64,51.64,51.57,51.57,29178.0,39.9055,39.9055,39.8515,39.8515,29178.0
2018-01-05 14:45:00,51.57,51.61,51.57,51.61,18313.0,39.8515,39.8824,39.8515,39.8824,18313.0
2018-01-05 14:50:00,51.59,51.63,51.59,51.62,20515.0,39.8669,39.8978,39.8669,39.8901,20515.0
2018-01-05 14:55:00,51.62,51.63,51.6,51.62,16392.0,39.8901,39.8978,39.8746,39.8901,16392.0
2018-01-05 15:00:00,51.61,51.62,51.59,51.62,30743.0,39.8824,39.8901,39.8669,39.8901,30743.0
2018-01-05 15:05:00,51.62,51.66,51.61,51.66,30912.0,39.8901,39.921,39.8824,39.921,30912.0
2018-01-05 15:10:00,51.66,51.67,51.62,51.63,21077.0,39.921,39.9287,39.8901,39.8978,21077.0
2018-01-05 15:15:00,51.63,51.73,51.62,51.72,35154.0,39.8978,39.9751,39.8901,39.9674,35154.0
2018-01-05 15:20:00,51.72,51.73,51.67,51.73,43579.0,39.9674,39.9751,39.9287,39.9751,43579.0
2018-01-05 15:25:00,51.72,51.8,51.72,51.78,78834.0,39.9674,40.0292,39.9674,40.0137,78834.0
2018-01-05 15:30:00,51.79,51.81,51.78,51.8,71406.0,40.0215,40.0369,40.0137,40.0292,71406.0
2018-01-05 15:35:00,51.8,51.8,51.74,51.77,61512.0,40.0292,40.0292,39.9828,40.006,61512.0
2018-01-05 15:40:00,51.77,51.8,51.77,51.8,64166.0,40.006,40.0292,40.006,40.0292,64166.0
2018-01-05 15:45:00,51.8,51.88,51.79,51.84,105101.0,40.0292,40.091,40.0215,40.0601,105101.0
2018-01-05 15:50:00,51.84,51.88,51.83,51.88,67762.0,40.0601,40.091,40.0524,40.091,67762.0
2018-01-05 15:55:00,51.87,51.88,51.78,51.83,201729.0,40.0833,40.091,40.0137,40.0524,201729.0
2018-01-08 09:30:00,51.72,51.83,51.63,51.71,68122.0,39.9674,40.0524,39.8978,39.9596,68122.0
2018-01-08 09:35:00,51.73,51.74,51.55,51.59,32217.0,39.9751,39.9828,39.836,39.8669,32217.0
2018-01-08 09:40:00,51.6,51.69,51.6,51.63,20454.0,39.8746,39.9442,39.8746,39.8978,20454.0
2018-01-08 09:45:00,51.63,51.63,51.52,51.58,30342.0,39.8978,39.8978,39.8128,39.8592,30342.0
2018-01-08 09:50:00,51.59,51.61,51.48,51.49,39159.0,39.8669,39.8824,39.7819,39.7896,39159.0
2018-01-08 09:55:00,51.49,51.55,51.47,51.55,27091.0,39.7896,39.836,39.7742,39.836,27091.0
2018-01-08 10:00:00,51.55,51.57,51.51,51.55,24533.0,39.836,39.8515,39.8051,39.836,24533.0
2018-01-08 10:05:00,51.54,51.61,51.51,51.51,36060.0,39.8283,39.8824,39.8051,39.8051,36060.0
2018-01-08 10:10:00,51.51,51.56,51.49,51.54,30021.0,39.8051,39.8437,39.7896,39.8283,30021.0
2018-01-08 10:15:00,51.55,51.61,51.54,51.59,19609.0,39.836,39.8824,39.8283,39.8669,19609.0
2018-01-08 10:20:00,51.6,51.63,51.58,51.6,23986.0,39.8746,39.8978,39.8592,39.8746,23986.0
2018-01-08 10:25:00,51.6,51.62,51.58,51.6,27145.0,39.8746,39.8901,39.8592,39.8746,27145.0
2018-01-08 10:30:00,51.61,51.62,51.58,51.61,16591.0,39.8824,39.8901,39.8592,39.8824,16591.0
2018-01-08 10:35:00,51.61,51.61,51.55,51.58,37276.0,39.8824,39.8824,39.836,39.8592,37276.0
2018-01-08 10:40:00,51.58,51.61,51.5,51.52,42508.0,39.8592,39.8824,39.7974,39.8128,42508.0
2018-01-08 10:45:00,51.52,51.58,51.51,51.54,25956.0,39.8128,39.8592,39.8051,39.8283,25956.0
2018-01-08 10:50:00,51.54,51.57,51.53,51.55,26127.0,39.8283,39.8515,39.8205,39.836,26127.0
2018-01-08 10:55:00,51.55,51.57,51.52,51.52,36632.0,39.836,39.8515,39.8128,39.8128,36632.0
2018-01-08 11:00:00,51.52,51.52,51.45,51.47,72433.0,39.8128,39.8128,39.7587,39.7742,72433.0
2018-01-08 11:05:00,51.47,51.57,51.46,51.55,43407.0,39.7742,39.8515,39.7665,39.836,43407.0
2018-01-08 11:10:00,51.56,51.64,51.56,51.62,29463.0,39.8437,39.9055,39.8437,39.8901,29463.0
2018-01-08 11:15:00,51.62,51.68,51.61,51.64,36462.0,39.8901,39.9365,39.8824,39.9055,36462.0
2018-01-08 11:20:00,51.64,51.65,51.61,51.62,24964.0,39.9055,39.9133,39.8824,39.8901,24964.0
2018-01-08 11:25:00,51.62,51.72,51.62,51.72,18958.0,39.8901,39.9674,39.8901,39.9674,18958.0
2018-01-08 11:30:00,51.71,51.8,51.7,51.79,48237.0,39.9596,40.0292,39.9519,40.0215,48237.0
2018-01-08 11:35:00,51.8,51.82,51.76,51.81,51846.0,40.0292,40.0446,39.9983,40.0369,51846.0
2018-01-08 11:40:00,51.8,51.85,51.8,51.83,20387.0,40.0292,40.0678,40.0292,40.0524,20387.0
2018-01-08 11:45:00,51.84,51.86,51.83,51.85,24914.0,40.0601,40.0756,40.0524,40.0678,24914.0
2018-01-08 11:50:00,51.85,51.93,51.85,51.9,52676.0,40.0678,40.1296,40.0678,40.1065,52676.0
2018-01-08 11:55:00,51.9,51.93,51.87,51.93,22997.0,40.1065,40.1296,40.0833,40.1296,22997.0
2018-01-08 12:00:00,51.93,51.99,51.92,51.95,50261.0,40.1296,40.176,40.1219,40.1451,50261.0
2018-01-08 12:05:00,51.96,51.96,51.94,51.96,16185.0,40.1528,40.1528,40.1374,40.1528,16185.0
2018-01-08 12:10:00,51.96,52.0,51.95,51.99,59374.0,40.1528,40.1837,40.1451,40.176,59374.0
2018-01-08 12:15:00,51.99,52.08,51.99,52.05,50328.0,40.176,40.2456,40.176,40.2224,50328.0
2018-01-08 12:20:00,52.04,52.04,52.01,52.03,14485.0,40.2147,40.2147,40.1915,40.2069,14485.0
2018-01-08 12:25:00,52.03,52.05,52.02,52.05,32407.0,40.2069,40.2224,40.1992,40.2224,32407.0
2018-01-08 12:30:00,52.04,52.04,52.01,52.02,26153.0,40.2147,40.2147,40.1915,40.1992,26153.0
2018-01-08 12:35:00,52.01,52.02,51.97,51.97,30063.0,40.1915,40.1992,40.1606,40.1606,30063.0
2018-01-08 12:40:00,51.98,52.0,51.96,52.0,21286.0,40.1683,40.1837,40.1528,40.1837,21286.0
2018-01-08 12:45:00,52.0,52.03,51.99,52.03,16006.0,40.1837,40.2069,40.176,40.2069,16006.0
2018-01-08 12:50:00,52.03,52.04,52.02,52.04,10790.0,40.2069,40.2147,40.1992,40.2147,10790.0
2018-01-08 12:55:00,52.04,52.05,52.03,52.03,22456.0,40.2147,40.2224,40.2069,40.2069,22456.0
2018-01-08 13:00:00,52.04,52.07,52.03,52.06,32406.0,40.2147,40.2378,40.2069,40.2301,32406.0
2018-01-08 13:05:00,52.05,52.1,52.05,52.1,19241.0,40.2224,40.261,40.2224,40.261,19241.0
2018-01-08 13:10:00,52.09,52.1,52.06,52.07,28660.0,40.2533,40.261,40.2301,40.2378,28660.0
2018-01-08 13:15:00,52.06,52.07,52.04,52.05,19245.0,40.2301,40.2378,40.2147,40.2224,19245.0
2018-01-08 13:20:00,52.04,52.05,52.02,52.02,16444.0,40.2147,40.2224,40.1992,40.1992,16444.0
2018-01-08 13:25:00,52.03,52.06,52.02,52.06,14615.0,40.2069,40.2301,40.1992,40.2301,14615.0
2018-01-08 13:30:00,52.05,52.06,52.02,52.04,21909.0,40.2224,40.2301,40.1992,40.2147,21909.0
2018-01-08 13:35:00,52.04,52.06,52.03,52.06,19566.0,40.2147,40.2301,40.2069,40.2301,19566.0
2018-01-08 13:40:00,52.06,52.08,52.05,52.08,22903.0,40.2301,40.2456,40.2224,40.2456,22903.0
2018-01-08 13:45:00,52.07,52.13,52.07,52.13,30241.0,40.2378,40.2842,40.2378,40.2842,30241.0
2018-01-08 13:50:00,52.13,52.14,52.1,52.1,32512.0,40.2842,40.2919,40.261,40.261,32512.0
2018-01-08 13:55:00,52.1,52.13,52.1,52.12,20174.0,40.261,40.2842,40.261,40.2765,20174.0
2018-01-08 14:00:00,52.12,52.13,52.07,52.11,40911.0,40.2765,40.2842,40.2378,40.2687,40911.0
2018-01-08 14:05:00,52.11,52.14,52.1,52.14,20057.0,40.2687,40.2919,40.261,40.2919,20057.0
2018-01-08 14:10:00,52.14,52.2,52.13,52.19,36244.0,40.2919,40.3383,40.2842,40.3306,36244.0
2018-01-08 14:15:00,52.2,52.2,52.09,52.14,31443.0,40.3383,40.3383,40.2533,40.2919,31443.0
2018-01-08 14:20:00,52.14,52.15,52.12,52.12,20498.0,40.2919,40.2997,40.2765,40.2765,20498.0
2018-01-08 14:25:00,52.13,52.17,52.12,52.16,23496.0,40.2842,40.3151,40.2765,40.3074,23496.0
2018-01-08 14:30:00,52.15,52.16,52.1,52.12,40748.0,40.2997,40.3074,40.261,40.2765,40748.0
2018-01-08 14:35:00,52.12,52.12,52.07,52.07,29465.0,40.2765,40.2765,40.2378,40.2378,29465.0
2018-01-08 14:40:00,52.07,52.1,52.07,52.1,32419.0,40.2378,40.261,40.2378,40.261,32419.0
2018-01-08 14:45:00,52.1,52.16,52.09,52.15,33083.0,40.261,40.3074,40.2533,40.2997,33083.0
2018-01-08 14:50:00,52.16,52.19,52.15,52.16,45852.0,40.3074,40.3306,40.2997,40.3074,45852.0
2018-01-08 14:55:00,52.16,52.2,52.16,52.18,38950.0,40.3074,40.3383,40.3074,40.3228,38950.0
2018-01-08 15:00:00,52.16,52.17,52.1,52.11,45343.0,40.3074,40.3151,40.261,40.2687,45343.0
2018-01-08 15:05:00,52.11,52.11,52.06,52.08,37145.0,40.2687,40.2687,40.2301,40.2456,37145.0
2018-01-08 15:10:00,52.08,52.08,52.05,52.07,38376.0,40.2456,40.2456,40.2224,40.2378,38376.0
2018-01-08 15:15:00,52.07,52.07,52.03,52.03,39836.0,40.2378,40.2378,40.2069,40.2069,39836.0
2018-01-08 15:20:00,52.04,52.08,52.03,52.05,49298.0,40.2147,40.2456,40.2069,40.2224,49298.0
2018-01-08 15:25:00,52.05,52.06,52.04,52.04,40635.0,40.2224,40.2301,40.2147,40.2147,40635.0
2018-01-08 15:30:00,52.05,52.06,52.0,52.0,56062.0,40.2224,40.2301,40.1837,40.1837,56062.0
2018-01-08 15:35:00,52.0,52.02,52.0,52.02,43082.0,40.1837,40.1992,40.1837,40.1992,43082.0
2018-01-08 15:40:00,52.02,52.06,52.01,52.06,66818.0,40.1992,40.2301,40.1915,40.2301,66818.0
2018-01-08 15:45:00,52.06,52.07,52.05,52.06,65864.0,40.2301,40.2378,40.2224,40.2301,65864.0
2018-01-08 15:50:00,52.07,52.07,52.02,52.03,143254.0,40.2378,40.2378,40.1992,40.2069,143254.0
2018-01-08 15:55:00,52.02,52.06,51.99,52.0,227884.0,40.1992,40.2301,40.176,40.1837,227884.0
2018-01-09 09:30:00,52.21,52.65,52.16,52.65,83132.0,40.346,40.686,40.3074,40.686,83132.0
2018-01-09 09:35:00,52.61,52.65,52.56,52.62,26849.0,40.6551,40.686,40.6165,40.6629,26849.0
2018-01-09 09:40:00,52.64,52.79,52.64,52.79,61082.0,40.6783,40.7942,40.6783,40.7942,61082.0
2018-01-09 09:45:00,52.79,52.88,52.78,52.83,51742.0,40.7942,40.8638,40.7865,40.8251,51742.0
2018-01-09 09:50:00,52.85,52.87,52.71,52.82,88637.0,40.8406,40.856,40.7324,40.8174,88637.0
2018-01-09 09:55:00,52.81,52.81,52.71,52.78,56042.0,40.8097,40.8097,40.7324,40.7865,56042.0
2018-01-09 10:00:00,52.79,52.81,52.69,52.7,45075.0,40.7942,40.8097,40.717,40.7247,45075.0
2018-01-09 10:05:00,52.7,52.8,52.69,52.77,51559.0,40.7247,40.802,40.717,40.7788,51559.0
2018-01-09 10:10:00,52.77,52.83,52.75,52.77,33178.0,40.7788,40.8251,40.7633,40.7788,33178.0
2018-01-09 10:15:00,52.77,52.77,52.68,52.72,48270.0,40.7788,40.7788,40.7092,40.7401,48270.0
2018-01-09 10:20:00,52.7,52.75,52.67,52.68,27995.0,40.7247,40.7633,40.7015,40.7092,27995.0
2018-01-09 10:25:00,52.69,52.76,52.68,52.74,34052.0,40.717,40.771,40.7092,40.7556,34052.0
2018-01-09 10:30:00,52.75,52.75,52.68,52.7,28550.0,40.7633,40.7633,40.7092,40.7247,28550.0
2018-01-09 10:35:00,52.7,52.73,52.58,52.6,76908.0,40.7247,40.7479,40.6319,40.6474,76908.0
2018-01-09 10:40:00,52.6,52.65,52.57,52.57,32118.0,40.6474,40.686,40.6242,40.6242,32118.0
2018-01-09 10:45:00,52.57,52.61,52.54,52.54,35778.0,40.6242,40.6551,40.601,40.601,35778.0
2018-01-09 10:50:00,52.54,52.54,52.48,52.51,43755.0,40.601,40.601,40.5547,40.5779,43755.0
2018-01-09 10:55:00,52.51,52.51,52.44,52.46,50523.0,40.5779,40.5779,40.5238,40.5392,50523.0
2018-01-09 11:00:00,52.47,52.52,52.46,52.5,41869.0,40.5469,40.5856,40.5392,40.5701,41869.0
2018-01-09 11:05:00,52.5,52.54,52.49,52.51,24892.0,40.5701,40.601,40.5624,40.5779,24892.0
2018-01-09 11:10:00,52.51,52.55,52.5,52.54,27205.0,40.5779,40.6088,40.5701,40.601,27205.0
2018-01-09 11:15:00,52.55,52.63,52.55,52.63,32084.0,40.6088,40.6706,40.6088,40.6706,32084.0
2018-01-09 11:20:00,52.64,52.67,52.62,52.66,26069.0,40.6783,40.7015,40.6629,40.6938,26069.0
2018-01-09 11:25:00,52.67,52.75,52.66,52.72,34273.0,40.7015,40.7633,40.6938,40.7401,34273.0
2018-01-09 11:30:00,52.72,52.75,52.7,52.75,42526.0,40.7401,40.7633,40.7247,40.7633,42526.0
2018-01-09 11:35:00,52.75,52.75,52.64,52.65,43567.0,40.7633,40.7633,40.6783,40.686,43567.0
2018-01-09 11:40:00,52.65,52.75,52.65,52.75,43966.0,40.686,40.7633,40.686,40.7633,43966.0
2018-01-09 11:45:00,52.76,52.76,52.67,52.72,51275.0,40.771,40.771,40.7015,40.7401,51275.0
2018-01-09 11:50:00,52.71,52.8,52.71,52.77,33464.0,40.7324,40.802,40.7324,40.7788,33464.0
2018-01-09 11:55:00,52.78,52.84,52.76,52.84,22435.0,40.7865,40.8329,40.771,40.8329,22435.0
2018-01-09 12:00:00,52.83,52.89,52.8,52.89,27998.0,40.8251,40.8715,40.802,40.8715,27998.0
2018-01-09 12:05:00,52.9,52.91,52.85,52.85,28425.0,40.8792,40.887,40.8406,40.8406,28425.0
2018-01-09 12:10:00,52.86,52.88,52.84,52.85,29082.0,40.8483,40.8638,40.8329,40.8406,29082.0
2018-01-09 12:15:00,52.85,52.86,52.79,52.79,22169.0,40.8406,40.8483,40.7942,40.7942,22169.0
2018-01-09 12:20:00,52.79,52.81,52.77,52.78,21208.0,40.7942,40.8097,40.7788,40.7865,21208.0
2018-01-09 12:25:00,52.78,52.79,52.75,52.79,17969.0,40.7865,40.7942,40.7633,40.7942,17969.0
2018-01-09 12:30:00,52.79,52.8,52.75,52.78,16306.0,40.7942,40.802,40.7633,40.7865,16306.0
2018-01-09 12:35:00,52.78,52.83,52.77,52.8,22744.0,40.7865,40.8251,40.7788,40.802,22744.0
2018-01-09 12:40:00,52.8,52.84,52.8,52.84,22210.0,40.802,40.8329,40.802,40.8329,22210.0
2018-01-09 12:45:00,52.83,52.89,52.81,52.88,17228.0,40.8251,40.8715,40.8097,40.8638,17228.0
2018-01-09 12:50:00,52.88,52.88,52.82,52.82,16102.0,40.8638,40.8638,40.8174,40.8174,16102.0
2018-01-09 12:55:00,52.83,52.84,52.8,52.82,19910.0,40.8251,40.8329,40.802,40.8174,19910.0
2018-01-09 13:00:00,52.82,52.83,52.81,52.83,12844.0,40.8174,40.8251,40.8097,40.8251,12844.0
2018-01-09 13:05:00,52.83,52.85,52.81,52.85,23196.0,40.8251,40.8406,40.8097,40.8406,23196.0
2018-01-09 13:10:00,52.85,52.88,52.82,52.86,17672.0,40.8406,40.8638,40.8174,40.8483,17672.0
2018-01-09 13:15:00,52.86,52.88,52.84,52.87,18906.0,40.8483,40.8638,40.8329,40.856,18906.0
2018-01-09 13:20:00,52.86,52.91,52.84,52.91,28341.0,40.8483,40.887,40.8329,40.887,28341.0
2018-01-09 13:25:00,52.91,52.91,52.87,52.89,13086.0,40.887,40.887,40.856,40.8715,13086.0
2018-01-09 13:30:00,52.89,52.9,52.87,52.89,17812.0,40.8715,40.8792,40.856,40.8715,17812.0
2018-01-09 13:35:00,52.89,52.9,52.87,52.87,23085.0,40.8715,40.8792,40.856,40.856,23085.0
2018-01-09 13:40:00,52.87,52.89,52.85,52.87,19730.0,40.856,40.8715,40.8406,40.856,19730.0
2018-01-09 13:45:00,52.86,52.87,52.84,52.86,33469.0,40.8483,40.856,40.8329,40.8483,33469.0
2018-01-09 13:50:00,52.86,52.9,52.85,52.88,19590.0,40.8483,40.8792,40.8406,40.8638,19590.0
2018-01-09 13:55:00,52.88,52.93,52.87,52.91,18833.0,40.8638,40.9024,40.856,40.887,18833.0
2018-01-09 14:00:00,52.91,52.95,52.9,52.9,28905.0,40.887,40.9179,40.8792,40.8792,28905.0
2018-01-09 14:05:00,52.9,52.91,52.87,52.89,28604.0,40.8792,40.887,40.856,40.8715,28604.0
2018-01-09 14:10:00,52.89,52.89,52.85,52.85,30187.0,40.8715,40.8715,40.8406,40.8406,30187.0
2018-01-09 14:15:00,52.85,52.85,52.78,52.82,39007.0,40.8406,40.8406,40.7865,40.8174,39007.0
2018-01-09 14:20:00,52.82,52.85,52.81,52.84,21463.0,40.8174,40.8406,40.8097,40.8329,21463.0
2018-01-09 14:25:00,52.84,52.86,52.83,52.85,14163.0,40.8329,40.8483,40.8251,40.8406,14163.0
2018-01-09 14:30:00,52.85,52.86,52.79,52.81,23331.0,40.8406,40.8483,40.7942,40.8097,23331.0
2018-01-09 14:35:00,52.82,52.85,52.8,52.8,43327.0,40.8174,40.8406,40.802,40.802,43327.0
2018-01-09 14:40:00,52.81,52.82,52.77,52.79,60751.0,40.8097,40.8174,40.7788,40.7942,60751.0
2018-01-09 14:45:00,52.79,52.83,52.78,52.83,19166.0,40.7942,40.8251,40.7865,40.8251,19166.0
2018-01-09 14:50:00,52.82,52.85,52.78,52.79,24685.0,40.8174,40.8406,40.7865,40.7942,24685.0
2018-01-09 14:55:00,52.78,52.8,52.75,52.78,20127.0,40.7865,40.802,40.7633,40.7865,20127.0
2018-01-09 15:00:00,52.78,52.79,52.73,52.77,28214.0,40.7865,40.7942,40.7479,40.7788,28214.0
2018-01-09 15:05:00,52.78,52.78,52.74,52.76,23172.0,40.7865,40.7865,40.7556,40.771,23172.0
2018-01-09 15:10:00,52.75,52.78,52.73,52.78,25045.0,40.7633,40.7865,40.7479,40.7865,25045.0
2018-01-09 15:15:00,52.78,52.81,52.77,52.77,38720.0,40.7865,40.8097,40.7788,40.7788,38720.0
2018-01-09 15:20:00,52.77,52.78,52.71,52.71,49481.0,40.7788,40.7865,40.7324,40.7324,49481.0
2018-01-09 15:25:00,52.71,52.72,52.59,52.62,47816.0,40.7324,40.7401,40.6397,40.6629,47816.0
2018-01-09 15:30:00,52.62,52.67,52.61,52.66,56600.0,40.6629,40.7015,40.6551,40.6938,56600.0
2018-01-09 15:35:00,52.66,52.7,52.65,52.68,62624.0,40.6938,40.7247,40.686,40.7092,62624.0
2018-01-09 15:40:00,52.67,52.69,52.62,52.64,50028.0,40.7015,40.717,40.6629,40.6783,50028.0
2018-01-09 15:45:00,52.64,52.65,52.49,52.49,169172.0,40.6783,40.686,40.5624,40.5624,169172.0
2018-01-09 15:50:00,52.5,52.52,52.4,52.47,193769.0,40.5701,40.5856,40.4928,40.5469,193769.0
2018-01-09 15:55:00,52.46,52.46,52.3,52.38,547110.0,40.5392,40.5392,40.4156,40.4774,547110.0
2018-01-10 09:30:00,52.49,52.6,52.39,52.55,83452.0,40.5624,40.6474,40.4851,40.6088,83452.0
2018-01-10 09:35:00,52.54,52.77,52.54,52.66,40725.0,40.601,40.7788,40.601,40.6938,40725.0
2018-01-10 09:40:00,52.65,52.81,52.64,52.8,44912.0,40.686,40.8097,40.6783,40.802,44912.0
2018-01-10 09:45:00,52.8,52.91,52.72,52.74,46554.0,40.802,40.887,40.7401,40.7556,46554.0
2018-01-10 09:50:00,52.72,52.74,52.57,52.71,114855.0,40.7401,40.7556,40.6242,40.7324,114855.0
2018-01-10 09:55:00,52.72,52.87,52.68,52.85,57653.0,40.7401,40.856,40.7092,40.8406,57653.0
2018-01-10 10:00:00,52.85,52.9,52.8,52.85,41961.0,40.8406,40.8792,40.802,40.8406,41961.0
2018-01-10 10:05:00,52.85,52.93,52.84,52.85,47403.0,40.8406,40.9024,40.8329,40.8406,47403.0
2018-01-10 10:10:00,52.85,52.88,52.82,52.86,32367.0,40.8406,40.8638,40.8174,40.8483,32367.0
2018-01-10 10:15:00,52.87,53.02,52.86,53.02,60987.0,40.856,40.972,40.8483,40.972,60987.0
2018-01-10 10:20:00,53.01,53.05,53.01,53.03,32303.0,40.9642,40.9951,40.9642,40.9797,32303.0
2018-01-10 10:25:00,53.03,53.09,53.02,53.09,29916.0,40.9797,41.0261,40.972,41.0261,29916.0
2018-01-10 10:30:00,53.08,53.2,53.08,53.19,42807.0,41.0183,41.1111,41.0183,41.1033,42807.0
2018-01-10 10:35:00,53.2,53.2,53.14,53.16,99081.0,41.1111,41.1111,41.0647,41.0801,99081.0
2018-01-10 10:40:00,53.17,53.18,53.08,53.11,93330.0,41.0879,41.0956,41.0183,41.0415,93330.0
2018-01-10 10:45:00,53.11,53.12,53.05,53.11,35239.0,41.0415,41.0492,40.9951,41.0415,35239.0
2018-01-10 10:50:00,53.1,53.13,53.07,53.11,103594.0,41.0338,41.057,41.0106,41.0415,103594.0
2018-01-10 10:55:00,53.11,53.18,53.1,53.18,122485.0,41.0415,41.0956,41.0338,41.0956,122485.0
2018-01-10 11:00:00,53.18,53.18,53.13,53.14,73986.0,41.0956,41.0956,41.057,41.0647,73986.0
2018-01-10 11:05:00,53.14,53.29,53.13,53.25,56760.0,41.0647,41.1806,41.057,41.1497,56760.0
2018-01-10 11:10:00,53.25,53.34,53.24,53.34,66333.0,41.1497,41.2192,41.142,41.2192,66333.0
2018-01-10 11:15:00,53.34,53.41,53.33,53.38,59039.0,41.2192,41.2733,41.2115,41.2502,59039.0
2018-01-10 11:20:00,53.38,53.41,53.35,53.36,51411.0,41.2502,41.2733,41.227,41.2347,51411.0
2018-01-10 11:25:00,53.35,53.35,53.28,53.3,61702.0,41.227,41.227,41.1729,41.1883,61702.0
2018-01-10 11:30:00,53.31,53.45,53.31,53.43,60616.0,41.1961,41.3043,41.1961,41.2888,60616.0
2018-01-10 11:35:00,53.43,53.55,53.43,53.55,36942.0,41.2888,41.3815,41.2888,41.3815,36942.0
2018-01-10 11:40:00,53.54,53.57,53.5,53.53,48380.0,41.3738,41.397,41.3429,41.3661,48380.0
2018-01-10 11:45:00,53.53,53.54,53.47,53.49,33546.0,41.3661,41.3738,41.3197,41.3352,33546.0
2018-01-10 11:50:00,53.49,53.57,53.44,53.54,93219.0,41.3352,41.397,41.2965,41.3738,93219.0
2018-01-10 11:55:00,53.54,53.54,53.39,53.39,65602.0,41.3738,41.3738,41.2579,41.2579,65602.0
2018-01-10 12:00:00,53.4,53.42,53.35,53.39,52256.0,41.2656,41.2811,41.227,41.2579,52256.0
2018-01-10 12:05:00,53.4,53.42,53.34,53.35,61876.0,41.2656,41.2811,41.2192,41.227,61876.0
2018-01-10 12:10:00,53.35,53.39,53.33,53.36,33697.0,41.227,41.2579,41.2115,41.2347,33697.0
2018-01-10 12:15:00,53.37,53.42,53.36,53.4,27963.0,41.2424,41.2811,41.2347,41.2656,27963.0
2018-01-10 12:20:00,53.4,53.44,53.39,53.43,32836.0,41.2656,41.2965,41.2579,41.2888,32836.0
2018-01-10 12:25:00,53.44,53.44,53.33,53.35,58946.0,41.2965,41.2965,41.2115,41.227,58946.0
2018-01-10 12:30:00,53.37,53.38,53.36,53.37,6946.0,41.2424,41.2502,41.2347,41.2424,6946.0
2018-01-10 12:35:00,53.36,53.39,53.34,53.36,42919.0,41.2347,41.2579,41.2192,41.2347,42919.0
2018-01-10 12:40:00,53.35,53.44,53.34,53.44,39109.0,41.227,41.2965,41.2192,41.2965,39109.0
2018-01-10 12:45:00,53.44,53.48,53.42,53.46,21246.0,41.2965,41.3274,41.2811,41.312,21246.0
2018-01-10 12:50:00,53.46,53.51,53.45,53.5,14852.0,41.312,41.3506,41.3043,41.3429,14852.0
2018-01-10 12:55:00,53.5,53.59,53.49,53.59,27883.0,41.3429,41.4124,41.3352,41.4124,27883.0
2018-01-10 13:00:00,53.59,53.6,53.54,53.57,24344.0,41.4124,41.4202,41.3738,41.397,24344.0
2018-01-10 13:05:00,53.57,53.59,53.55,53.58,20146.0,41.397,41.4124,41.3815,41.4047,20146.0
2018-01-10 13:10:00,53.59,53.62,53.57,53.6,41365.0,41.4124,41.4356,41.397,41.4202,41365.0
2018-01-10 13:15:00,53.6,53.62,53.59,53.61,22896.0,41.4202,41.4356,41.4124,41.4279,22896.0
2018-01-10 13:20:00,53.61,53.61,53.56,53.59,29115.0,41.4279,41.4279,41.3893,41.4124,29115.0
2018-01-10 13:25:00,53.59,53.61,53.58,53.61,20861.0,41.4124,41.4279,41.4047,41.4279,20861.0
2018-01-10 13:30:00,53.61,53.63,53.58,53.63,36635.0,41.4279,41.4433,41.4047,41.4433,36635.0
2018-01-10 13:35:00,53.63,53.64,53.6,53.63,32451.0,41.4433,41.4511,41.4202,41.4433,32451.0
2018-01-10 13:40:00,53.64,53.67,53.62,53.67,32410.0,41.4511,41.4743,41.4356,41.4743,32410.0
2018-01-10 13:45:00,53.67,53.68,53.64,53.65,23081.0,41.4743,41.482,41.4511,41.4588,23081.0
2018-01-10 13:50:00,53.65,53.65,53.55,53.56,37432.0,41.4588,41.4588,41.3815,41.3893,37432.0
2018-01-10 13:55:00,53.56,53.57,53.5,53.51,28161.0,41.3893,41.397,41.3429,41.3506,28161.0
2018-01-10 14:00:00,53.5,53.53,53.47,53.48,45493.0,41.3429,41.3661,41.3197,41.3274,45493.0
2018-01-10 14:05:00,53.48,53.48,53.38,53.41,42084.0,41.3274,41.3274,41.2502,41.2733,42084.0
2018-01-10 14:10:00,53.41,53.42,53.33,53.35,30998.0,41.2733,41.2811,41.2115,41.227,30998.0
2018-01-10 14:15:00,53.36,53.36,53.31,53.32,29018.0,41.2347,41.2347,41.1961,41.2038,29018.0
2018-01-10 14:20:00,53.32,53.33,53.27,53.29,42803.0,41.2038,41.2115,41.1652,41.1806,42803.0
2018-01-10 14:25:00,53.29,53.29,53.25,53.29,38100.0,41.1806,41.1806,41.1497,41.1806,38100.0
2018-01-10 14:30:00,53.28,53.37,53.28,53.35,35751.0,41.1729,41.2424,41.1729,41.227,35751.0
2018-01-10 14:35:00,53.36,53.37,53.26,53.27,32354.0,41.2347,41.2424,41.1574,41.1652,32354.0
2018-01-10 14:40:00,53.27,53.28,53.24,53.26,34986.0,41.1652,41.1729,41.142,41.1574,34986.0
2018-01-10 14:45:00,53.26,53.31,53.25,53.27,26207.0,41.1574,41.1961,41.1497,41.1652,26207.0
2018-01-10 14:50:00,53.26,53.3,53.22,53.23,25086.0,41.1574,41.1883,41.1265,41.1342,25086.0
2018-01-10 14:55:00,53.23,53.26,53.21,53.23,24376.0,41.1342,41.1574,41.1188,41.1342,24376.0
2018-01-10 15:00:00,53.23,53.28,53.22,53.24,24417.0,41.1342,41.1729,41.1265,41.142,24417.0
2018-01-10 15:05:00,53.25,53.3,53.19,53.26,61015.0,41.1497,41.1883,41.1033,41.1574,61015.0
2018-01-10 15:10:00,53.26,53.28,53.18,53.2,38621.0,41.1574,41.1729,41.0956,41.1111,38621.0
2018-01-10 15:15:00,53.2,53.2,53.12,53.13,42777.0,41.1111,41.1111,41.0492,41.057,42777.0
2018-01-10 15:20:00,53.13,53.17,53.11,53.16,36467.0,41.057,41.0879,41.0415,41.0801,36467.0
2018-01-10 15:25:00,53.17,53.17,53.09,53.1,62738.0,41.0879,41.0879,41.0261,41.0338,62738.0
2018-01-10 15:30:00,53.1,53.16,53.08,53.15,88343.0,41.0338,41.0801,41.0183,41.0724,88343.0
2018-01-10 15:35:00,53.15,53.18,53.14,53.16,66702.0,41.0724,41.0956,41.0647,41.0801,66702.0
2018-01-10 15:40:00,53.17,53.17,53.09,53.14,85237.0,41.0879,41.0879,41.0261,41.0647,85237.0
2018-01-10 15:45:00,53.14,53.14,53.04,53.04,108385.0,41.0647,41.0647,40.9874,40.9874,108385.0
2018-01-10 15:50:00,53.04,53.09,53.02,53.09,83713.0,40.9874,41.0261,40.972,41.0261,83713.0
2018-01-10 15:55:00,53.09,53.09,52.99,53.03,377676.0,41.0261,41.0261,40.9488,40.9797,377676.0
2018-01-11 09:30:00,53.28,53.44,53.28,53.36,74197.0,41.1729,41.2965,41.1729,41.2347,74197.0
2018-01-11 09:35:00,53.34,53.48,53.33,53.44,23088.0,41.2192,41.3274,41.2115,41.2965,23088.0
2018-01-11 09:40:00,53.43,53.48,53.37,53.47,30635.0,41.2888,41.3274,41.2424,41.3197,30635.0
2018-01-11 09:45:00,53.48,53.69,53.48,53.69,94649.0,41.3274,41.4897,41.3274,41.4897,94649.0
2018-01-11 09:50:00,53.69,53.76,53.65,53.72,31616.0,41.4897,41.5438,41.4588,41.5129,31616.0
2018-01-11 09:55:00,53.73,53.78,53.69,53.75,56145.0,41.5206,41.5593,41.4897,41.5361,56145.0
2018-01-11 10:00:00,53.75,53.76,53.67,53.71,31536.0,41.5361,41.5438,41.4743,41.5052,31536.0
2018-01-11 10:05:00,53.7,53.74,53.68,53.69,17087.0,41.4974,41.5284,41.482,41.4897,17087.0
2018-01-11 10:10:00,53.69,53.75,53.69,53.74,26408.0,41.4897,41.5361,41.4897,41.5284,26408.0
2018-01-11 10:15:00,53.74,53.75,53.54,53.56,59891.0,41.5284,41.5361,41.3738,41.3893,59891.0
2018-01-11 10:20:00,53.57,53.58,53.51,53.57,20871.0,41.397,41.4047,41.3506,41.397,20871.0
2018-01-11 10:25:00,53.56,53.57,53.5,53.55,27330.0,41.3893,41.397,41.3429,41.3815,27330.0
2018-01-11 10:30:00,53.56,53.58,53.53,53.53,30940.0,41.3893,41.4047,41.3661,41.3661,30940.0
2018-01-11 10:35:00,53.52,53.52,53.4,53.4,47202.0,41.3583,41.3583,41.2656,41.2656,47202.0
2018-01-11 10:40:00,53.4,53.53,53.39,53.52,24805.0,41.2656,41.3661,41.2579,41.3583,24805.0
2018-01-11 10:45:00,53.52,53.54,53.47,53.53,33765.0,41.3583,41.3738,41.3197,41.3661,33765.0
2018-01-11 10:50:00,53.55,53.57,53.51,53.54,38793.0,41.3815,41.397,41.3506,41.3738,38793.0
2018-01-11 10:55:00,53.54,53.57,53.5,53.56,25228.0,41.3738,41.397,41.3429,41.3893,25228.0
2018-01-11 11:00:00,53.57,53.67,53.57,53.64,23175.0,41.397,41.4743,41.397,41.4511,23175.0
2018-01-11 11:05:00,53.63,53.63,53.56,53.57,23036.0,41.4433,41.4433,41.3893,41.397,23036.0
2018-01-11 11:10:00,53.56,53.6,53.56,53.58,25947.0,41.3893,41.4202,41.3893,41.4047,25947.0
2018-01-11 11:15:00,53.59,53.59,53.5,53.54,43956.0,41.4124,41.4124,41.3429,41.3738,43956.0
2018-01-11 11:20:00,53.54,53.54,53.5,53.5,48182.0,41.3738,41.3738,41.3429,41.3429,48182.0
2018-01-11 11:25:00,53.51,53.56,53.51,53.52,21502.0,41.3506,41.3893,41.3506,41.3583,21502.0
2018-01-11 11:30:00,53.52,53.53,53.47,53.51,50123.0,41.3583,41.3661,41.3197,41.3506,50123.0
2018-01-11 11:35:00,53.51,53.6,53.5,53.6,26620.0,41.3506,41.4202,41.3429,41.4202,26620.0
2018-01-11 11:40:00,53.6,53.6,53.53,53.55,22465.0,41.4202,41.4202,41.3661,41.3815,22465.0
2018-01-11 11:45:00,53.55,53.62,53.55,53.62,17568.0,41.3815,41.4356,41.3815,41.4356,17568.0
2018-01-11 11:50:00,53.62,53.63,53.58,53.61,21880.0,41.4356,41.4433,41.4047,41.4279,21880.0
2018-01-11 11:55:00,53.61,53.61,53.57,53.59,11316.0,41.4279,41.4279,41.397,41.4124,11316.0
2018-01-11 12:00:00,53.59,53.6,53.56,53.58,20602.0,41.4124,41.4202,41.3893,41.4047,20602.0
2018-01-11 12:05:00,53.58,53.62,53.57,53.6,13612.0,41.4047,41.4356,41.397,41.4202,13612.0
2018-01-11 12:10:00,53.59,53.63,53.58,53.62,30298.0,41.4124,41.4433,41.4047,41.4356,30298.0
2018-01-11 12:15:00,53.62,53.64,53.61,53.63,12461.0,41.4356,41.4511,41.4279,41.4433,12461.0
2018-01-11 12:20:00,53.63,53.67,53.63,53.67,15099.0,41.4433,41.4743,41.4433,41.4743,15099.0
2018-01-11 12:25:00,53.67,53.73,53.6,53.71,164224.0,41.4743,41.5206,41.4202,41.5052,164224.0
2018-01-11 12:30:00,53.71,53.75,53.71,53.74,21102.0,41.5052,41.5361,41.5052,41.5284,21102.0
2018-01-11 12:35:00,53.75,53.77,53.72,53.77,19138.0,41.5361,41.5515,41.5129,41.5515,19138.0
2018-01-11 12:40:00,53.77,53.79,53.73,53.74,21656.0,41.5515,41.567,41.5206,41.5284,21656.0
2018-01-11 12:45:00,53.73,53.77,53.73,53.75,25134.0,41.5206,41.5515,41.5206,41.5361,25134.0
2018-01-11 12:50:00,53.75,53.75,53.73,53.74,23716.0,41.5361,41.5361,41.5206,41.5284,23716.0
2018-01-11 12:55:00,53.75,53.75,53.7,53.71,14033.0,41.5361,41.5361,41.4974,41.5052,14033.0
2018-01-11 13:00:00,53.72,53.72,53.68,53.69,24560.0,41.5129,41.5129,41.482,41.4897,24560.0
2018-01-11 13:05:00,53.69,53.69,53.63,53.65,16063.0,41.4897,41.4897,41.4433,41.4588,16063.0
2018-01-11 13:10:00,53.66,53.7,53.65,53.68,14412.0,41.4665,41.4974,41.4588,41.482,14412.0
2018-01-11 13:15:00,53.68,53.68,53.64,53.65,14771.0,41.482,41.482,41.4511,41.4588,14771.0
2018-01-11 13:20:00,53.66,53.66,53.62,53.62,41522.0,41.4665,41.4665,41.4356,41.4356,41522.0
2018-01-11 13:25:00,53.62,53.64,53.61,53.61,15131.0,41.4356,41.4511,41.4279,41.4279,15131.0
2018-01-11 13:30:00,53.62,53.65,53.6,53.61,18808.0,41.4356,41.4588,41.4202,41.4279,18808.0
2018-01-11 13:35:00,53.62,53.63,53.6,53.63,15949.0,41.4356,41.4433,41.4202,41.4433,15949.0
2018-01-11 13:40:00,53.62,53.65,53.62,53.65,12582.0,41.4356,41.4588,41.4356,41.4588,12582.0
2018-01-11 13:45:00,53.64,53.66,53.62,53.64,34857.0,41.4511,41.4665,41.4356,41.4511,34857.0
2018-01-11 13:50:00,53.64,53.65,53.63,53.64,7918.0,41.4511,41.4588,41.4433,41.4511,7918.0
2018-01-11 13:55:00,53.65,53.66,53.63,53.64,21022.0,41.4588,41.4665,41.4433,41.4511,21022.0
2018-01-11 14:00:00,53.65,53.65,53.61,53.61,10636.0,41.4588,41.4588,41.4279,41.4279,10636.0
2018-01-11 14:05:00,53.62,53.63,53.61,53.61,11870.0,41.4356,41.4433,41.4279,41.4279,11870.0
2018-01-11 14:10:00,53.62,53.62,53.57,53.58,20695.0,41.4356,41.4356,41.397,41.4047,20695.0
2018-01-11 14:15:00,53.57,53.57,53.55,53.56,17467.0,41.397,41.397,41.3815,41.3893,17467.0
2018-01-11 14:20:00,53.57,53.59,53.54,53.58,22613.0,41.397,41.4124,41.3738,41.4047,22613.0
2018-01-11 14:25:00,53.59,53.63,53.58,53.63,18824.0,41.4124,41.4433,41.4047,41.4433,18824.0
2018-01-11 14:30:00,53.63,53.65,53.62,53.65,14915.0,41.4433,41.4588,41.4356,41.4588,14915.0
2018-01-11 14:35:00,53.65,53.66,53.59,53.6,25835.0,41.4588,41.4665,41.4124,41.4202,25835.0
2018-01-11 14:40:00,53.6,53.6,53.58,53.59,13518.0,41.4202,41.4202,41.4047,41.4124,13518.0
2018-01-11 14:45:00,53.59,53.62,53.56,53.61,53546.0,41.4124,41.4356,41.3893,41.4279,53546.0
2018-01-11 14:50:00,53.6,53.61,53.59,53.61,18003.0,41.4202,41.4279,41.4124,41.4279,18003.0
2018-01-11 14:55:00,53.61,53.61,53.57,53.59,54962.0,41.4279,41.4279,41.397,41.4124,54962.0
2018-01-11 15:00:00,53.6,53.61,53.57,53.6,43523.0,41.4202,41.4279,41.397,41.4202,43523.0
2018-01-11 15:05:00,53.59,53.61,53.58,53.61,43950.0,41.4124,41.4279,41.4047,41.4279,43950.0
2018-01-11 15:10:00,53.62,53.62,53.56,53.6,40672.0,41.4356,41.4356,41.3893,41.4202,40672.0
2018-01-11 15:15:00,53.6,53.61,53.58,53.6,24226.0,41.4202,41.4279,41.4047,41.4202,24226.0
2018-01-11 15:20:00,53.6,53.61,53.54,53.59,27707.0,41.4202,41.4279,41.3738,41.4124,27707.0
2018-01-11 15:25:00,53.58,53.61,53.57,53.57,53625.0,41.4047,41.4279,41.397,41.397,53625.0
2018-01-11 15:30:00,53.57,53.57,53.48,53.52,73104.0,41.397,41.397,41.3274,41.3583,73104.0
2018-01-11 15:35:00,53.51,53.54,53.51,53.52,45456.0,41.3506,41.3738,41.3506,41.3583,45456.0
2018-01-11 15:40:00,53.5,53.51,53.45,53.48,75789.0,41.3429,41.3506,41.3043,41.3274,75789.0
2018-01-11 15:45:00,53.48,53.48,53.37,53.41,120415.0,41.3274,41.3274,41.2424,41.2733,120415.0
2018-01-11 15:50:00,53.42,53.59,53.41,53.54,143780.0,41.2811,41.4124,41.2733,41.3738,143780.0
2018-01-11 15:55:00,53.54,53.56,53.45,53.5,250738.0,41.3738,41.3893,41.3043,41.3429,250738.0
2018-01-12 09:30:00,53.71,53.89,53.67,53.8,123831.0,41.5052,41.6443,41.4743,41.5747,123831.0
2018-01-12 09:35:00,53.82,53.86,53.57,53.57,69013.0,41.5902,41.6211,41.397,41.397,69013.0
2018-01-12 09:40:00,53.58,53.68,53.57,53.63,41016.0,41.4047,41.482,41.397,41.4433,41016.0
2018-01-12 09:45:00,53.62,53.68,53.55,53.62,30284.0,41.4356,41.482,41.3815,41.4356,30284.0
2018-01-12 09:50:00,53.62,53.64,53.53,53.54,29078.0,41.4356,41.4511,41.3661,41.3738,29078.0
2018-01-12 09:55:00,53.54,53.54,53.47,53.5,39996.0,41.3738,41.3738,41.3197,41.3429,39996.0
2018-01-12 10:00:00,53.5,53.52,53.34,53.35,105080.0,41.3429,41.3583,41.2192,41.227,105080.0
2018-01-12 10:05:00,53.35,53.43,53.27,53.27,57854.0,41.227,41.2888,41.1652,41.1652,57854.0
2018-01-12 10:10:00,53.27,53.3,53.25,53.28,78674.0,41.1652,41.1883,41.1497,41.1729,78674.0
2018-01-12 10:15:00,53.27,53.35,53.24,53.34,52041.0,41.1652,41.227,41.142,41.2192,52041.0
2018-01-12 10:20:00,53.34,53.35,53.26,53.26,55972.0,41.2192,41.227,41.1574,41.1574,55972.0
2018-01-12 10:25:00,53.26,53.37,53.25,53.35,37948.0,41.1574,41.2424,41.1497,41.227,37948.0
2018-01-12 10:30:00,53.34,53.41,53.32,53.4,60615.0,41.2192,41.2733,41.2038,41.2656,60615.0
2018-01-12 10:35:00,53.39,53.44,53.3,53.34,96225.0,41.2579,41.2965,41.1883,41.2192,96225.0
2018-01-12 10:40:00,53.34,53.45,53.33,53.45,36980.0,41.2192,41.3043,41.2115,41.3043,36980.0
2018-01-12 10:45:00,53.45,53.47,53.37,53.38,38826.0,41.3043,41.3197,41.2424,41.2502,38826.0
2018-01-12 10:50:00,53.39,53.46,53.35,53.43,76868.0,41.2579,41.312,41.227,41.2888,76868.0
2018-01-12 10:55:00,53.42,53.45,53.41,53.41,53554.0,41.2811,41.3043,41.2733,41.2733,53554.0
2018-01-12 11:00:00,53.42,53.43,53.27,53.28,41407.0,41.2811,41.2888,41.1652,41.1729,41407.0
2018-01-12 11:05:00,53.29,53.3,53.17,53.18,89161.0,41.1806,41.1883,41.0879,41.0956,89161.0
2018-01-12 11:10:00,53.18,53.18,53.02,53.06,91513.0,41.0956,41.0956,40.972,41.0029,91513.0
2018-01-12 11:15:00,53.07,53.18,53.07,53.15,38679.0,41.0106,41.0956,41.0106,41.0724,38679.0
2018-01-12 11:20:00,53.15,53.23,53.14,53.22,36490.0,41.0724,41.1342,41.0647,41.1265,36490.0
2018-01-12 11:25:00,53.22,53.24,53.14,53.23,105539.0,41.1265,41.142,41.0647,41.1342,105539.0
2018-01-12 11:30:00,53.24,53.25,53.16,53.25,64001.0,41.142,41.1497,41.0801,41.1497,64001.0
2018-01-12 11:35:00,53.24,53.24,53.16,53.19,79666.0,41.142,41.142,41.0801,41.1033,79666.0
2018-01-12 11:40:00,53.19,53.23,53.19,53.21,46164.0,41.1033,41.1342,41.1033,41.1188,46164.0
2018-01-12 11:45:00,53.21,53.21,53.15,53.18,42536.0,41.1188,41.1188,41.0724,41.0956,42536.0
2018-01-12 11:50:00,53.18,53.21,53.15,53.15,49756.0,41.0956,41.1188,41.0724,41.0724,49756.0
2018-01-12 11:55:00,53.15,53.19,53.1,53.19,50853.0,41.0724,41.1033,41.0338,41.1033,50853.0
2018-01-12 12:00:00,53.19,53.21,53.17,53.17,45538.0,41.1033,41.1188,41.0879,41.0879,45538.0
2018-01-12 12:05:00,53.18,53.21,53.13,53.18,58467.0,41.0956,41.1188,41.057,41.0956,58467.0
2018-01-12 12:10:00,53.19,53.21,53.15,53.21,34660.0,41.1033,41.1188,41.0724,41.1188,34660.0
2018-01-12 12:15:00,53.21,53.24,53.2,53.24,30664.0,41.1188,41.142,41.1111,41.142,30664.0
2018-01-12 12:20:00,53.24,53.26,53.2,53.25,42624.0,41.142,41.1574,41.1111,41.1497,42624.0
2018-01-12 12:25:00,53.24,53.24,53.18,53.2,31865.0,41.142,41.142,41.0956,41.1111,31865.0
2018-01-12 12:30:00,53.19,53.21,53.17,53.17,33302.0,41.1033,41.1188,41.0879,41.0879,33302.0
2018-01-12 12:35:00,53.17,53.18,53.14,53.18,37945.0,41.0879,41.0956,41.0647,41.0956,37945.0
2018-01-12 12:40:00,53.17,53.18,53.1,53.11,39872.0,41.0879,41.0956,41.0338,41.0415,39872.0
2018-01-12 12:45:00,53.12,53.12,53.06,53.08,40940.0,41.0492,41.0492,41.0029,41.0183,40940.0
2018-01-12 12:50:00,53.08,53.25,53.01,53.25,212715.0,41.0183,41.1497,40.9642,41.1497,212715.0
2018-01-12 12:55:00,53.24,53.28,53.23,53.28,60727.0,41.142,41.1729,41.1342,41.1729,60727.0
2018-01-12 13:00:00,53.29,53.29,53.23,53.23,54679.0,41.1806,41.1806,41.1342,41.1342,54679.0
2018-01-12 13:05:00,53.23,53.24,53.18,53.18,38225.0,41.1342,41.142,41.0956,41.0956,38225.0
2018-01-12 13:10:00,53.18,53.21,53.17,53.2,22848.0,41.0956,41.1188,41.0879,41.1111,22848.0
2018-01-12 13:15:00,53.21,53.21,53.15,53.17,31437.0,41.1188,41.1188,41.0724,41.0879,31437.0
2018-01-12 13:20:00,53.17,53.22,53.16,53.2,62082.0,41.0879,41.1265,41.0801,41.1111,62082.0
2018-01-12 13:25:00,53.2,53.21,53.16,53.2,32260.0,41.1111,41.1188,41.0801,41.1111,32260.0
2018-01-12 13:30:00,53.19,53.21,53.14,53.15,26859.0,41.1033,41.1188,41.0647,41.0724,26859.0
2018-01-12 13:35:00,53.15,53.19,53.14,53.18,16840.0,41.0724,41.1033,41.0647,41.0956,16840.0
2018-01-12 13:40:00,53.19,53.23,53.18,53.23,136362.0,41.1033,41.1342,41.0956,41.1342,136362.0
2018-01-12 13:45:00,53.23,53.37,53.23,53.34,48078.0,41.1342,41.2424,41.1342,41.2192,48078.0
2018-01-12 13:50:00,53.34,53.39,53.34,53.35,39744.0,41.2192,41.2579,41.2192,41.227,39744.0
2018-01-12 13:55:00,53.36,53.36,53.28,53.31,37380.0,41.2347,41.2347,41.1729,41.1961,37380.0
2018-01-12 14:00:00,53.32,53.34,53.28,53.31,40698.0,41.2038,41.2192,41.1729,41.1961,40698.0
2018-01-12 14:05:00,53.31,53.33,53.3,53.32,36858.0,41.1961,41.2115,41.1883,41.2038,36858.0
2018-01-12 14:10:00,53.32,53.35,53.31,53.35,26398.0,41.2038,41.227,41.1961,41.227,26398.0
2018-01-12 14:15:00,53.34,53.36,53.32,53.34,42026.0,41.2192,41.2347,41.2038,41.2192,42026.0
2018-01-12 14:20:00,53.34,53.34,53.25,53.26,35754.0,41.2192,41.2192,41.1497,41.1574,35754.0
2018-01-12 14:25:00,53.26,53.32,53.25,53.3,56037.0,41.1574,41.2038,41.1497,41.1883,56037.0
2018-01-12 14:30:00,53.3,53.32,53.23,53.23,42088.0,41.1883,41.2038,41.1342,41.1342,42088.0
2018-01-12 14:35:00,53.23,53.23,53.15,53.15,65363.0,41.1342,41.1342,41.0724,41.0724,65363.0
2018-01-12 14:40:00,53.15,53.22,53.08,53.18,39931.0,41.0724,41.1265,41.0183,41.0956,39931.0
2018-01-12 14:45:00,53.18,53.22,53.17,53.21,29789.0,41.0956,41.1265,41.0879,41.1188,29789.0
2018-01-12 14:50:00,53.21,53.21,53.17,53.21,46287.0,41.1188,41.1188,41.0879,41.1188,46287.0
2018-01-12 14:55:00,53.2,53.22,53.17,53.21,56545.0,41.1111,41.1265,41.0879,41.1188,56545.0
2018-01-12 15:00:00,53.21,53.26,53.2,53.25,51553.0,41.1188,41.1574,41.1111,41.1497,51553.0
2018-01-12 15:05:00,53.25,53.25,53.22,53.25,29807.0,41.1497,41.1497,41.1265,41.1497,29807.0
2018-01-12 15:10:00,53.25,53.25,53.12,53.15,85881.0,41.1497,41.1497,41.0492,41.0724,85881.0
2018-01-12 15:15:00,53.16,53.2,53.15,53.19,25542.0,41.0801,41.1111,41.0724,41.1033,25542.0
2018-01-12 15:20:00,53.19,53.24,53.19,53.22,41879.0,41.1033,41.142,41.1033,41.1265,41879.0
2018-01-12 15:25:00,53.23,53.27,53.22,53.25,49380.0,41.1342,41.1652,41.1265,41.1497,49380.0
2018-01-12 15:30:00,53.24,53.31,53.22,53.3,57998.0,41.142,41.1961,41.1265,41.1883,57998.0
2018-01-12 15:35:00,53.3,53.33,53.26,53.32,81874.0,41.1883,41.2115,41.1574,41.2038,81874.0
2018-01-12 15:40:00,53.32,53.38,53.28,53.32,98539.0,41.2038,41.2502,41.1729,41.2038,98539.0
2018-01-12 15:45:00,53.33,53.39,53.29,53.38,140308.0,41.2115,41.2579,41.1806,41.2502,140308.0
2018-01-12 15:50:00,53.38,53.42,53.34,53.35,131144.0,41.2502,41.2811,41.2192,41.227,131144.0
2018-01-12 15:55:00,53.35,53.36,53.27,53.33,288269.0,41.227,41.2347,41.1652,41.2115,288269.0
2018-01-16 09:30:00,53.34,53.55,53.12,53.14,178394.0,41.2192,41.3815,41.0492,41.0647,178394.0
2018-01-16 09:35:00,53.15,53.19,53.05,53.15,37412.0,41.0724,41.1033,40.9951,41.0724,37412.0
2018-01-16 09:40:00,53.16,53.3,53.15,53.25,45533.0,41.0801,41.1883,41.0724,41.1497,45533.0
2018-01-16 09:45:00,53.26,53.27,52.84,52.92,96679.0,41.1574,41.1652,40.8329,40.8947,96679.0
2018-01-16 09:50:00,52.93,53.06,52.92,53.0,49125.0,40.9024,41.0029,40.8947,40.9565,49125.0
2018-01-16 09:55:00,53.0,53.03,52.87,52.98,80238.0,40.9565,40.9797,40.856,40.9411,80238.0
2018-01-16 10:00:00,52.97,53.04,52.95,52.97,43003.0,40.9333,40.9874,40.9179,40.9333,43003.0
2018-01-16 10:05:00,52.96,52.96,52.71,52.74,140685.0,40.9256,40.9256,40.7324,40.7556,140685.0
2018-01-16 10:10:00,52.75,52.77,52.7,52.77,43129.0,40.7633,40.7788,40.7247,40.7788,43129.0
2018-01-16 10:15:00,52.76,52.76,52.62,52.7,94274.0,40.771,40.771,40.6629,40.7247,94274.0
2018-01-16 10:20:00,52.7,52.72,52.64,52.66,93299.0,40.7247,40.7401,40.6783,40.6938,93299.0
2018-01-16 10:25:00,52.67,52.76,52.61,52.65,70354.0,40.7015,40.771,40.6551,40.686,70354.0
2018-01-16 10:30:00,52.65,52.65,52.61,52.61,56742.0,40.686,40.686,40.6551,40.6551,56742.0
2018-01-16 10:35:00,52.61,52.62,52.45,52.6,355256.0,40.6551,40.6629,40.5315,40.6474,355256.0
2018-01-16 10:40:00,52.61,52.61,52.52,52.54,47998.0,40.6551,40.6551,40.5856,40.601,47998.0
2018-01-16 10:45:00,52.55,52.63,52.49,52.62,74077.0,40.6088,40.6706,40.5624,40.6629,74077.0
2018-01-16 10:50:00,52.63,52.66,52.55,52.56,54490.0,40.6706,40.6938,40.6088,40.6165,54490.0
2018-01-16 10:55:00,52.57,52.61,52.51,52.56,72378.0,40.6242,40.6551,40.5779,40.6165,72378.0
2018-01-16 11:00:00,52.55,52.6,52.52,52.6,45421.0,40.6088,40.6474,40.5856,40.6474,45421.0
2018-01-16 11:05:00,52.6,52.6,52.47,52.49,76526.0,40.6474,40.6474,40.5469,40.5624,76526.0
2018-01-16 11:10:00,52.49,52.51,52.4,52.41,37136.0,40.5624,40.5779,40.4928,40.5006,37136.0
2018-01-16 11:15:00,52.41,52.51,52.35,52.48,102248.0,40.5006,40.5779,40.4542,40.5547,102248.0
2018-01-16 11:20:00,52.48,52.59,52.47,52.55,101097.0,40.5547,40.6397,40.5469,40.6088,101097.0
2018-01-16 11:25:00,52.55,52.63,52.49,52.62,125716.0,40.6088,40.6706,40.5624,40.6629,125716.0
2018-01-16 11:30:00,52.62,52.75,52.57,52.72,77427.0,40.6629,40.7633,40.6242,40.7401,77427.0
2018-01-16 11:35:00,52.72,52.72,52.62,52.68,59057.0,40.7401,40.7401,40.6629,40.7092,59057.0
2018-01-16 11:40:00,52.68,52.69,52.51,52.51,47295.0,40.7092,40.717,40.5779,40.5779,47295.0
2018-01-16 11:45:00,52.51,52.6,52.42,52.6,56048.0,40.5779,40.6474,40.5083,40.6474,56048.0
2018-01-16 11:50:00,52.59,52.59,52.47,52.51,33701.0,40.6397,40.6397,40.5469,40.5779,33701.0
2018-01-16 11:55:00,52.51,52.55,52.5,52.54,37577.0,40.5779,40.6088,40.5701,40.601,37577.0
2018-01-16 12:00:00,52.55,52.6,52.51,52.53,55350.0,40.6088,40.6474,40.5779,40.5933,55350.0
2018-01-16 12:05:00,52.53,52.57,52.5,52.51,42463.0,40.5933,40.6242,40.5701,40.5779,42463.0
2018-01-16 12:10:00,52.52,52.54,52.49,52.54,38677.0,40.5856,40.601,40.5624,40.601,38677.0
2018-01-16 12:15:00,52.54,52.55,52.42,52.42,66473.0,40.601,40.6088,40.5083,40.5083,66473.0
2018-01-16 12:20:00,52.43,52.44,52.34,52.38,52601.0,40.516,40.5238,40.4465,40.4774,52601.0
2018-01-16 12:25:00,52.38,52.42,52.36,52.39,31726.0,40.4774,40.5083,40.4619,40.4851,31726.0
2018-01-16 12:30:00,52.39,52.39,52.3,52.32,54446.0,40.4851,40.4851,40.4156,40.431,54446.0
2018-01-16 12:35:00,52.32,52.35,52.28,52.34,37507.0,40.431,40.4542,40.4001,40.4465,37507.0
2018-01-16 12:40:00,52.34,52.35,52.25,52.28,55352.0,40.4465,40.4542,40.3769,40.4001,55352.0
2018-01-16 12:45:00,52.27,52.31,52.23,52.31,46130.0,40.3924,40.4233,40.3615,40.4233,46130.0
2018-01-16 12:50:00,52.31,52.32,52.18,52.23,84545.0,40.4233,40.431,40.3228,40.3615,84545.0
2018-01-16 12:55:00,52.23,52.29,52.22,52.25,45713.0,40.3615,40.4078,40.3538,40.3769,45713.0
2018-01-16 13:00:00,52.25,52.3,52.23,52.28,44254.0,40.3769,40.4156,40.3615,40.4001,44254.0
2018-01-16 13:05:00,52.27,52.32,52.24,52.27,59945.0,40.3924,40.431,40.3692,40.3924,59945.0
2018-01-16 13:10:00,52.26,52.27,52.17,52.22,51335.0,40.3847,40.3924,40.3151,40.3538,51335.0
2018-01-16 13:15:00,52.21,52.25,52.2,52.23,31615.0,40.346,40.3769,40.3383,40.3615,31615.0
2018-01-16 13:20:00,52.23,52.25,52.17,52.17,72447.0,40.3615,40.3769,40.3151,40.3151,72447.0
2018-01-16 13:25:00,52.16,52.21,52.16,52.19,41783.0,40.3074,40.346,40.3074,40.3306,41783.0
2018-01-16 13:30:00,52.2,52.2,52.14,52.16,37962.0,40.3383,40.3383,40.2919,40.3074,37962.0
2018-01-16 13:35:00,52.16,52.17,52.1,52.13,67587.0,40.3074,40.3151,40.261,40.2842,67587.0
2018-01-16 13:40:00,52.14,52.14,52.06,52.07,88837.0,40.2919,40.2919,40.2301,40.2378,88837.0
2018-01-16 13:45:00,52.07,52.11,52.04,52.05,49405.0,40.2378,40.2687,40.2147,40.2224,49405.0
2018-01-16 13:50:00,52.05,52.05,51.97,51.99,66126.0,40.2224,40.2224,40.1606,40.176,66126.0
2018-01-16 13:55:00,51.98,52.04,51.96,52.01,68773.0,40.1683,40.2147,40.1528,40.1915,68773.0
2018-01-16 14:00:00,52.01,52.02,51.92,51.96,305360.0,40.1915,40.1992,40.1219,40.1528,305360.0
2018-01-16 14:05:00,51.96,52.02,51.95,51.96,181044.0,40.1528,40.1992,40.1451,40.1528,181044.0
2018-01-16 14:10:00,51.97,51.97,51.92,51.93,41887.0,40.1606,40.1606,40.1219,40.1296,41887.0
2018-01-16 14:15:00,51.93,51.96,51.83,51.88,83646.0,40.1296,40.1528,40.0524,40.091,83646.0
2018-01-16 14:20:00,51.89,51.9,51.75,51.82,58853.0,40.0987,40.1065,39.9906,40.0446,58853.0
2018-01-16 14:25:00,51.82,51.89,51.79,51.84,86273.0,40.0446,40.0987,40.0215,40.0601,86273.0
2018-01-16 14:30:00,51.84,51.94,51.83,51.87,72202.0,40.0601,40.1374,40.0524,40.0833,72202.0
2018-01-16 14:35:00,51.88,51.91,51.82,51.82,82447.0,40.091,40.1142,40.0446,40.0446,82447.0
2018-01-16 14:40:00,51.82,51.86,51.72,51.73,101578.0,40.0446,40.0756,39.9674,39.9751,101578.0
2018-01-16 14:45:00,51.73,51.79,51.62,51.73,103374.0,39.9751,40.0215,39.8901,39.9751,103374.0
2018-01-16 14:50:00,51.74,51.81,51.67,51.75,255848.0,39.9828,40.0369,39.9287,39.9906,255848.0
2018-01-16 14:55:00,51.75,51.77,51.72,51.76,87564.0,39.9906,40.006,39.9674,39.9983,87564.0
2018-01-16 15:00:00,51.76,51.8,51.65,51.7,201407.0,39.9983,40.0292,39.9133,39.9519,201407.0
2018-01-16 15:05:00,51.69,51.76,51.62,51.74,120681.0,39.9442,39.9983,39.8901,39.9828,120681.0
2018-01-16 15:10:00,51.75,51.75,51.64,51.69,160195.0,39.9906,39.9906,39.9055,39.9442,160195.0
2018-01-16 15:15:00,51.68,51.81,51.63,51.81,258791.0,39.9365,40.0369,39.8978,40.0369,258791.0
2018-01-16 15:20:00,51.8,51.83,51.71,51.74,244043.0,40.0292,40.0524,39.9596,39.9828,244043.0
2018-01-16 15:25:00,51.75,51.83,51.72,51.83,85644.0,39.9906,40.0524,39.9674,40.0524,85644.0
2018-01-16 15:30:00,51.83,51.83,51.7,51.73,128086.0,40.0524,40.0524,39.9519,39.9751,128086.0
2018-01-16 15:35:00,51.74,51.78,51.7,51.71,113281.0,39.9828,40.0137,39.9519,39.9596,113281.0
2018-01-16 15:40:00,51.71,51.8,51.65,51.8,170599.0,39.9596,40.0292,39.9133,40.0292,170599.0
2018-01-16 15:45:00,51.8,51.83,51.75,51.83,190520.0,40.0292,40.0524,39.9906,40.0524,190520.0
2018-01-16 15:50:00,51.83,51.87,51.81,51.83,260138.0,40.0524,40.0833,40.0369,40.0524,260138.0
2018-01-16 15:55:00,51.83,51.88,51.78,51.84,512124.0,40.0524,40.091,40.0137,40.0601,512124.0
2018-01-17 09:30:00,52.15,52.49,52.06,52.36,160821.0,40.2997,40.5624,40.2301,40.4619,160821.0
2018-01-17 09:35:00,52.35,52.52,52.29,52.5,67883.0,40.4542,40.5856,40.4078,40.5701,67883.0
2018-01-17 09:40:00,52.5,52.57,52.28,52.4,74937.0,40.5701,40.6242,40.4001,40.4928,74937.0
2018-01-17 09:45:00,52.39,52.39,52.25,52.29,89607.0,40.4851,40.4851,40.3769,40.4078,89607.0
2018-01-17 09:50:00,52.3,52.4,52.25,52.39,44034.0,40.4156,40.4928,40.3769,40.4851,44034.0
2018-01-17 09:55:00,52.4,52.43,52.25,52.25,65567.0,40.4928,40.516,40.3769,40.3769,65567.0
2018-01-17 10:00:00,52.25,52.43,52.25,52.41,57627.0,40.3769,40.516,40.3769,40.5006,57627.0
2018-01-17 10:05:00,52.42,52.55,52.4,52.51,95780.0,40.5083,40.6088,40.4928,40.5779,95780.0
2018-01-17 10:10:00,52.51,52.63,52.5,52.57,64454.0,40.5779,40.6706,40.5701,40.6242,64454.0
2018-01-17 10:15:00,52.58,52.59,52.41,52.41,57682.0,40.6319,40.6397,40.5006,40.5006,57682.0
2018-01-17 10:20:00,52.41,52.42,52.33,52.35,46181.0,40.5006,40.5083,40.4388,40.4542,46181.0
2018-01-17 10:25:00,52.34,52.41,52.31,52.39,42159.0,40.4465,40.5006,40.4233,40.4851,42159.0
2018-01-17 10:30:00,52.39,52.4,52.31,52.39,45507.0,40.4851,40.4928,40.4233,40.4851,45507.0
2018-01-17 10:35:00,52.38,52.46,52.35,52.35,45784.0,40.4774,40.5392,40.4542,40.4542,45784.0
2018-01-17 10:40:00,52.36,52.36,52.3,52.34,99757.0,40.4619,40.4619,40.4156,40.4465,99757.0
2018-01-17 10:45:00,52.35,52.39,52.3,52.38,103222.0,40.4542,40.4851,40.4156,40.4774,103222.0
2018-01-17 10:50:00,52.37,52.38,52.3,52.32,29214.0,40.4697,40.4774,40.4156,40.431,29214.0
2018-01-17 10:55:00,52.31,52.4,52.31,52.37,62494.0,40.4233,40.4928,40.4233,40.4697,62494.0
2018-01-17 11:00:00,52.36,52.38,52.32,52.36,46354.0,40.4619,40.4774,40.431,40.4619,46354.0
2018-01-17 11:05:00,52.37,52.39,52.33,52.36,99927.0,40.4697,40.4851,40.4388,40.4619,99927.0
2018-01-17 11:10:00,52.37,52.41,52.31,52.41,76824.0,40.4697,40.5006,40.4233,40.5006,76824.0
2018-01-17 11:15:00,52.41,52.42,52.34,52.35,31774.0,40.5006,40.5083,40.4465,40.4542,31774.0
2018-01-17 11:20:00,52.35,52.36,52.3,52.35,21975.0,40.4542,40.4619,40.4156,40.4542,21975.0
2018-01-17 11:25:00,52.35,52.37,52.3,52.33,51067.0,40.4542,40.4697,40.4156,40.4388,51067.0
2018-01-17 11:30:00,52.33,52.4,52.32,52.37,71193.0,40.4388,40.4928,40.431,40.4697,71193.0
2018-01-17 11:35:00,52.37,52.37,52.31,52.33,38391.0,40.4697,40.4697,40.4233,40.4388,38391.0
2018-01-17 11:40:00,52.34,52.4,52.33,52.35,54545.0,40.4465,40.4928,40.4388,40.4542,54545.0
2018-01-17 11:45:00,52.35,52.39,52.34,52.36,47878.0,40.4542,40.4851,40.4465,40.4619,47878.0
2018-01-17 11:50:00,52.36,52.37,52.3,52.32,41213.0,40.4619,40.4697,40.4156,40.431,41213.0
2018-01-17 11:55:00,52.34,52.36,52.3,52.35,36125.0,40.4465,40.4619,40.4156,40.4542,36125.0
2018-01-17 12:00:00,52.35,52.36,52.32,52.36,24210.0,40.4542,40.4619,40.431,40.4619,24210.0
2018-01-17 12:05:00,52.36,52.36,52.3,52.35,39705.0,40.4619,40.4619,40.4156,40.4542,39705.0
2018-01-17 12:10:00,52.34,52.37,52.33,52.36,39417.0,40.4465,40.4697,40.4388,40.4619,39417.0
2018-01-17 12:15:00,52.36,52.38,52.34,52.37,40706.0,40.4619,40.4774,40.4465,40.4697,40706.0
2018-01-17 12:20:00,52.37,52.41,52.32,52.41,42362.0,40.4697,40.5006,40.431,40.5006,42362.0
2018-01-17 12:25:00,52.41,52.45,52.38,52.39,54555.0,40.5006,40.5315,40.4774,40.4851,54555.0
2018-01-17 12:30:00,52.39,52.4,52.32,52.35,50933.0,40.4851,40.4928,40.431,40.4542,50933.0
2018-01-17 12:35:00,52.34,52.35,52.32,52.33,13820.0,40.4465,40.4542,40.431,40.4388,13820.0
2018-01-17 12:40:00,52.33,52.35,52.28,52.3,86976.0,40.4388,40.4542,40.4001,40.4156,86976.0
2018-01-17 12:45:00,52.3,52.37,52.29,52.36,27329.0,40.4156,40.4697,40.4078,40.4619,27329.0
2018-01-17 12:50:00,52.36,52.39,52.35,52.39,19723.0,40.4619,40.4851,40.4542,40.4851,19723.0
2018-01-17 12:55:00,52.4,52.41,52.36,52.4,26242.0,40.4928,40.5006,40.4619,40.4928,26242.0
2018-01-17 13:00:00,52.4,52.41,52.34,52.35,99055.0,40.4928,40.5006,40.4465,40.4542,99055.0
2018-01-17 13:05:00,52.36,52.38,52.35,52.37,24813.0,40.4619,40.4774,40.4542,40.4697,24813.0
2018-01-17 13:10:00,52.36,52.39,52.32,52.39,21285.0,40.4619,40.4851,40.431,40.4851,21285.0
2018-01-17 13:15:00,52.38,52.41,52.34,52.34,19838.0,40.4774,40.5006,40.4465,40.4465,19838.0
2018-01-17 13:20:00,52.35,52.39,52.34,52.34,31240.0,40.4542,40.4851,40.4465,40.4465,31240.0
2018-01-17 13:25:00,52.35,52.37,52.34,52.37,22673.0,40.4542,40.4697,40.4465,40.4697,22673.0
2018-01-17 13:30:00,52.37,52.38,52.34,52.36,19991.0,40.4697,40.4774,40.4465,40.4619,19991.0
2018-01-17 13:35:00,52.37,52.39,52.35,52.37,19219.0,40.4697,40.4851,40.4542,40.4697,19219.0
2018-01-17 13:40:00,52.38,52.39,52.32,52.34,37461.0,40.4774,40.4851,40.431,40.4465,37461.0
2018-01-17 13:45:00,52.34,52.37,52.29,52.3,40741.0,40.4465,40.4697,40.4078,40.4156,40741.0
2018-01-17 13:50:00,52.3,52.38,52.3,52.35,30680.0,40.4156,40.4774,40.4156,40.4542,30680.0
2018-01-17 13:55:00,52.36,52.39,52.33,52.35,36383.0,40.4619,40.4851,40.4388,40.4542,36383.0
2018-01-17 14:00:00,52.35,52.38,52.32,52.36,36910.0,40.4542,40.4774,40.431,40.4619,36910.0
2018-01-17 14:05:00,52.35,52.41,52.35,52.39,70931.0,40.4542,40.5006,40.4542,40.4851,70931.0
2018-01-17 14:10:00,52.39,52.41,52.37,52.4,39893.0,40.4851,40.5006,40.4697,40.4928,39893.0
2018-01-17 14:15:00,52.4,52.41,52.35,52.4,87004.0,40.4928,40.5006,40.4542,40.4928,87004.0
2018-01-17 14:20:00,52.4,52.43,52.38,52.4,89070.0,40.4928,40.516,40.4774,40.4928,89070.0
2018-01-17 14:25:00,52.4,52.42,52.37,52.41,223098.0,40.4928,40.5083,40.4697,40.5006,223098.0
2018-01-17 14:30:00,52.41,52.55,52.41,52.55,82510.0,40.5006,40.6088,40.5006,40.6088,82510.0
2018-01-17 14:35:00,52.56,52.57,52.48,52.48,48933.0,40.6165,40.6242,40.5547,40.5547,48933.0
2018-01-17 14:40:00,52.49,52.53,52.48,52.51,61442.0,40.5624,40.5933,40.5547,40.5779,61442.0
2018-01-17 14:45:00,52.51,52.62,52.51,52.6,51924.0,40.5779,40.6629,40.5779,40.6474,51924.0
2018-01-17 14:50:00,52.6,52.61,52.54,52.56,50823.0,40.6474,40.6551,40.601,40.6165,50823.0
2018-01-17 14:55:00,52.56,52.58,52.51,52.54,71648.0,40.6165,40.6319,40.5779,40.601,71648.0
2018-01-17 15:00:00,52.55,52.61,52.51,52.59,93213.0,40.6088,40.6551,40.5779,40.6397,93213.0
2018-01-17 15:05:00,52.61,52.68,52.59,52.67,36931.0,40.6551,40.7092,40.6397,40.7015,36931.0
2018-01-17 15:10:00,52.68,52.68,52.61,52.62,31584.0,40.7092,40.7092,40.6551,40.6629,31584.0
2018-01-17 15:15:00,52.62,52.66,52.61,52.61,47177.0,40.6629,40.6938,40.6551,40.6551,47177.0
2018-01-17 15:20:00,52.6,52.62,52.58,52.59,58092.0,40.6474,40.6629,40.6319,40.6397,58092.0
2018-01-17 15:25:00,52.58,52.63,52.56,52.61,87952.0,40.6319,40.6706,40.6165,40.6551,87952.0
2018-01-17 15:30:00,52.61,52.61,52.57,52.57,54851.0,40.6551,40.6551,40.6242,40.6242,54851.0
2018-01-17 15:35:00,52.57,52.68,52.57,52.66,82574.0,40.6242,40.7092,40.6242,40.6938,82574.0
2018-01-17 15:40:00,52.67,52.71,52.67,52.71,93647.0,40.7015,40.7324,40.7015,40.7324,93647.0
2018-01-17 15:45:00,52.7,52.71,52.59,52.63,118148.0,40.7247,40.7324,40.6397,40.6706,118148.0
2018-01-17 15:50:00,52.63,52.64,52.57,52.59,72104.0,40.6706,40.6783,40.6242,40.6397,72104.0
2018-01-17 15:55:00,52.58,52.59,52.52,52.56,270712.0,40.6319,40.6397,40.5856,40.6165,270712.0
2018-01-18 09:30:00,52.7,53.17,52.55,53.13,92502.0,40.7247,41.0879,40.6088,41.057,92502.0
2018-01-18 09:35:00,53.13,53.19,53.06,53.12,45359.0,41.057,41.1033,41.0029,41.0492,45359.0
2018-01-18 09:40:00,53.14,53.14,52.85,52.86,73442.0,41.0647,41.0647,40.8406,40.8483,73442.0
2018-01-18 09:45:00,52.87,52.93,52.83,52.9,51443.0,40.856,40.9024,40.8251,40.8792,51443.0
2018-01-18 09:50:00,52.91,53.04,52.91,53.03,37392.0,40.887,40.9874,40.887,40.9797,37392.0
2018-01-18 09:55:00,53.04,53.17,53.04,53.16,66879.0,40.9874,41.0879,40.9874,41.0801,66879.0
2018-01-18 10:00:00,53.17,53.36,53.17,53.35,101095.0,41.0879,41.2347,41.0879,41.227,101095.0
2018-01-18 10:05:00,53.35,53.49,53.32,53.49,72683.0,41.227,41.3352,41.2038,41.3352,72683.0
2018-01-18 10:10:00,53.49,53.49,53.41,53.42,74867.0,41.3352,41.3352,41.2733,41.2811,74867.0
2018-01-18 10:15:00,53.42,53.42,53.34,53.35,54864.0,41.2811,41.2811,41.2192,41.227,54864.0
2018-01-18 10:20:00,53.36,53.39,53.14,53.15,78068.0,41.2347,41.2579,41.0647,41.0724,78068.0
2018-01-18 10:25:00,53.14,53.28,53.14,53.26,55880.0,41.0647,41.1729,41.0647,41.1574,55880.0
2018-01-18 10:30:00,53.26,53.26,53.2,53.25,49985.0,41.1574,41.1574,41.1111,41.1497,49985.0
2018-01-18 10:35:00,53.25,53.37,53.22,53.37,68430.0,41.1497,41.2424,41.1265,41.2424,68430.0
2018-01-18 10:40:00,53.37,53.39,53.29,53.3,67332.0,41.2424,41.2579,41.1806,41.1883,67332.0
2018-01-18 10:45:00,53.3,53.31,53.21,53.23,71407.0,41.1883,41.1961,41.1188,41.1342,71407.0
2018-01-18 10:50:00,53.23,53.3,53.2,53.28,127289.0,41.1342,41.1883,41.1111,41.1729,127289.0
2018-01-18 10:55:00,53.28,53.3,53.19,53.25,50792.0,41.1729,41.1883,41.1033,41.1497,50792.0
2018-01-18 11:00:00,53.24,53.28,53.21,53.28,38114.0,41.142,41.1729,41.1188,41.1729,38114.0
2018-01-18 11:05:00,53.28,53.31,53.27,53.28,23678.0,41.1729,41.1961,41.1652,41.1729,23678.0
2018-01-18 11:10:00,53.27,53.37,53.26,53.35,43938.0,41.1652,41.2424,41.1574,41.227,43938.0
2018-01-18 11:15:00,53.35,53.55,53.35,53.53,64851.0,41.227,41.3815,41.227,41.3661,64851.0
2018-01-18 11:20:00,53.53,53.58,53.45,53.45,48175.0,41.3661,41.4047,41.3043,41.3043,48175.0
2018-01-18 11:25:00,53.46,53.5,53.39,53.47,45961.0,41.312,41.3429,41.2579,41.3197,45961.0
2018-01-18 11:30:00,53.47,53.52,53.39,53.51,59329.0,41.3197,41.3583,41.2579,41.3506,59329.0
2018-01-18 11:35:00,53.51,53.52,53.46,53.5,26026.0,41.3506,41.3583,41.312,41.3429,26026.0
2018-01-18 11:40:00,53.5,53.56,53.4,53.43,82577.0,41.3429,41.3893,41.2656,41.2888,82577.0
2018-01-18 11:45:00,53.42,53.44,53.36,53.44,38000.0,41.2811,41.2965,41.2347,41.2965,38000.0
2018-01-18 11:50:00,53.44,53.44,53.38,53.4,29911.0,41.2965,41.2965,41.2502,41.2656,29911.0
2018-01-18 11:55:00,53.4,53.41,53.35,53.38,40272.0,41.2656,41.2733,41.227,41.2502,40272.0
2018-01-18 12:00:00,53.39,53.43,53.37,53.41,34458.0,41.2579,41.2888,41.2424,41.2733,34458.0
2018-01-18 12:05:00,53.41,53.42,53.35,53.35,28553.0,41.2733,41.2811,41.227,41.227,28553.0
2018-01-18 12:10:00,53.36,53.44,53.36,53.42,32308.0,41.2347,41.2965,41.2347,41.2811,32308.0
2018-01-18 12:15:00,53.43,53.45,53.4,53.44,30268.0,41.2888,41.3043,41.2656,41.2965,30268.0
2018-01-18 12:20:00,53.43,53.46,53.42,53.44,20015.0,41.2888,41.312,41.2811,41.2965,20015.0
2018-01-18 12:25:00,53.44,53.47,53.43,53.46,17945.0,41.2965,41.3197,41.2888,41.312,17945.0
2018-01-18 12:30:00,53.47,53.47,53.39,53.39,32637.0,41.3197,41.3197,41.2579,41.2579,32637.0
2018-01-18 12:35:00,53.39,53.42,53.37,53.39,19670.0,41.2579,41.2811,41.2424,41.2579,19670.0
2018-01-18 12:40:00,53.4,53.43,53.34,53.36,19349.0,41.2656,41.2888,41.2192,41.2347,19349.0
2018-01-18 12:45:00,53.36,53.4,53.35,53.36,34852.0,41.2347,41.2656,41.227,41.2347,34852.0
2018-01-18 12:50:00,53.37,53.38,53.35,53.37,20450.0,41.2424,41.2502,41.227,41.2424,20450.0
2018-01-18 12:55:00,53.37,53.39,53.33,53.34,45211.0,41.2424,41.2579,41.2115,41.2192,45211.0
2018-01-18 13:00:00,53.34,53.36,53.26,53.28,33873.0,41.2192,41.2347,41.1574,41.1729,33873.0
2018-01-18 13:05:00,53.28,53.32,53.28,53.3,44109.0,41.1729,41.2038,41.1729,41.1883,44109.0
2018-01-18 13:10:00,53.31,53.35,53.3,53.33,17315.0,41.1961,41.227,41.1883,41.2115,17315.0
2018-01-18 13:15:00,53.33,53.36,53.33,53.33,24837.0,41.2115,41.2347,41.2115,41.2115,24837.0
2018-01-18 13:20:00,53.34,53.34,53.32,53.33,15660.0,41.2192,41.2192,41.2038,41.2115,15660.0
2018-01-18 13:25:00,53.34,53.35,53.31,53.35,18878.0,41.2192,41.227,41.1961,41.227,18878.0
2018-01-18 13:30:00,53.35,53.38,53.33,53.33,23333.0,41.227,41.2502,41.2115,41.2115,23333.0
2018-01-18 13:35:00,53.33,53.35,53.32,53.33,15663.0,41.2115,41.227,41.2038,41.2115,15663.0
2018-01-18 13:40:00,53.33,53.36,53.32,53.35,21243.0,41.2115,41.2347,41.2038,41.227,21243.0
2018-01-18 13:45:00,53.34,53.36,53.32,53.36,30045.0,41.2192,41.2347,41.2038,41.2347,30045.0
2018-01-18 13:50:00,53.36,53.36,53.31,53.31,31130.0,41.2347,41.2347,41.1961,41.1961,31130.0
2018-01-18 13:55:00,53.3,53.38,53.3,53.33,34198.0,41.1883,41.2502,41.1883,41.2115,34198.0
2018-01-18 14:00:00,53.34,53.39,53.33,53.34,32169.0,41.2192,41.2579,41.2115,41.2192,32169.0
2018-01-18 14:05:00,53.34,53.41,53.33,53.4,41115.0,41.2192,41.2733,41.2115,41.2656,41115.0
2018-01-18 14:10:00,53.4,53.41,53.35,53.37,29231.0,41.2656,41.2733,41.227,41.2424,29231.0
2018-01-18 14:15:00,53.38,53.4,53.35,53.37,41020.0,41.2502,41.2656,41.227,41.2424,41020.0
2018-01-18 14:20:00,53.37,53.38,53.33,53.38,56187.0,41.2424,41.2502,41.2115,41.2502,56187.0
2018-01-18 14:25:00,53.37,53.41,53.36,53.41,44451.0,41.2424,41.2733,41.2347,41.2733,44451.0
2018-01-18 14:30:00,53.41,53.43,53.35,53.35,71110.0,41.2733,41.2888,41.227,41.227,71110.0
2018-01-18 14:35:00,53.34,53.39,53.3,53.3,56920.0,41.2192,41.2579,41.1883,41.1883,56920.0
2018-01-18 14:40:00,53.3,53.31,53.23,53.24,42657.0,41.1883,41.1961,41.1342,41.142,42657.0
2018-01-18 14:45:00,53.24,53.27,53.14,53.16,49474.0,41.142,41.1652,41.0647,41.0801,49474.0
2018-01-18 14:50:00,53.16,53.26,53.15,53.25,54919.0,41.0801,41.1574,41.0724,41.1497,54919.0
2018-01-18 14:55:00,53.24,53.24,53.19,53.22,40722.0,41.142,41.142,41.1033,41.1265,40722.0
2018-01-18 15:00:00,53.21,53.22,53.14,53.15,71617.0,41.1188,41.1265,41.0647,41.0724,71617.0
2018-01-18 15:05:00,53.15,53.18,53.14,53.18,135281.0,41.0724,41.0956,41.0647,41.0956,135281.0
2018-01-18 15:10:00,53.19,53.19,53.15,53.18,69266.0,41.1033,41.1033,41.0724,41.0956,69266.0
2018-01-18 15:15:00,53.17,53.22,53.17,53.2,42108.0,41.0879,41.1265,41.0879,41.1111,42108.0
2018-01-18 15:20:00,53.2,53.21,53.17,53.21,49725.0,41.1111,41.1188,41.0879,41.1188,49725.0
2018-01-18 15:25:00,53.2,53.21,53.05,53.07,73326.0,41.1111,41.1188,40.9951,41.0106,73326.0
2018-01-18 15:30:00,53.07,53.08,52.85,52.95,87617.0,41.0106,41.0183,40.8406,40.9179,87617.0
2018-01-18 15:35:00,52.95,53.01,52.89,53.0,89006.0,40.9179,40.9642,40.8715,40.9565,89006.0
2018-01-18 15:40:00,52.99,53.04,52.99,53.02,90457.0,40.9488,40.9874,40.9488,40.972,90457.0
2018-01-18 15:45:00,53.02,53.02,52.83,52.85,143647.0,40.972,40.972,40.8251,40.8406,143647.0
2018-01-18 15:50:00,52.85,52.9,52.85,52.88,127192.0,40.8406,40.8792,40.8406,40.8638,127192.0
2018-01-18 15:55:00,52.87,52.96,52.86,52.95,307071.0,40.856,40.9256,40.8483,40.9179,307071.0
2018-01-19 09:30:00,52.93,53.17,52.89,52.9,530554.0,40.9024,41.0879,40.8715,40.8792,530554.0
2018-01-19 09:35:00,52.93,52.95,52.62,52.77,55562.0,40.9024,40.9179,40.6629,40.7788,55562.0
2018-01-19 09:40:00,52.78,52.92,52.77,52.9,43928.0,40.7865,40.8947,40.7788,40.8792,43928.0
2018-01-19 09:45:00,52.91,53.02,52.9,52.98,80878.0,40.887,40.972,40.8792,40.9411,80878.0
2018-01-19 09:50:00,52.97,53.03,52.92,53.03,52655.0,40.9333,40.9797,40.8947,40.9797,52655.0
2018-01-19 09:55:00,53.03,53.18,53.03,53.1,220511.0,40.9797,41.0956,40.9797,41.0338,220511.0
2018-01-19 10:00:00,53.09,53.2,53.06,53.09,49408.0,41.0261,41.1111,41.0029,41.0261,49408.0
2018-01-19 10:05:00,53.1,53.28,53.1,53.22,47888.0,41.0338,41.1729,41.0338,41.1265,47888.0
2018-01-19 10:10:00,53.21,53.3,53.18,53.22,66267.0,41.1188,41.1883,41.0956,41.1265,66267.0
2018-01-19 10:15:00,53.21,53.31,53.18,53.27,36951.0,41.1188,41.1961,41.0956,41.1652,36951.0
2018-01-19 10:20:00,53.27,53.33,53.24,53.32,30296.0,41.1652,41.2115,41.142,41.2038,30296.0
2018-01-19 10:25:00,53.33,53.45,53.3,53.36,85410.0,41.2115,41.3043,41.1883,41.2347,85410.0
2018-01-19 10:30:00,53.36,53.39,53.27,53.28,41485.0,41.2347,41.2579,41.1652,41.1729,41485.0
2018-01-19 10:35:00,53.28,53.38,53.27,53.3,34542.0,41.1729,41.2502,41.1652,41.1883,34542.0
2018-01-19 10:40:00,53.29,53.39,53.26,53.37,32263.0,41.1806,41.2579,41.1574,41.2424,32263.0
2018-01-19 10:45:00,53.38,53.43,53.3,53.36,57704.0,41.2502,41.2888,41.1883,41.2347,57704.0
2018-01-19 10:50:00,53.35,53.4,53.34,53.34,92785.0,41.227,41.2656,41.2192,41.2192,92785.0
2018-01-19 10:55:00,53.33,53.34,53.22,53.27,49438.0,41.2115,41.2192,41.1265,41.1652,49438.0
2018-01-19 11:00:00,53.28,53.28,53.17,53.21,42885.0,41.1729,41.1729,41.0879,41.1188,42885.0
2018-01-19 11:05:00,53.21,53.25,53.2,53.24,37307.0,41.1188,41.1497,41.1111,41.142,37307.0
2018-01-19 11:10:00,53.25,53.36,53.25,53.33,40203.0,41.1497,41.2347,41.1497,41.2115,40203.0
2018-01-19 11:15:00,53.33,53.41,53.33,53.4,56113.0,41.2115,41.2733,41.2115,41.2656,56113.0
2018-01-19 11:20:00,53.41,53.46,53.41,53.46,23907.0,41.2733,41.312,41.2733,41.312,23907.0
2018-01-19 11:25:00,53.45,53.46,53.32,53.33,59416.0,41.3043,41.312,41.2038,41.2115,59416.0
2018-01-19 11:30:00,53.33,53.34,53.28,53.3,39485.0,41.2115,41.2192,41.1729,41.1883,39485.0
2018-01-19 11:35:00,53.29,53.31,53.2,53.3,46318.0,41.1806,41.1961,41.1111,41.1883,46318.0
2018-01-19 11:40:00,53.3,53.31,53.24,53.24,42400.0,41.1883,41.1961,41.142,41.142,42400.0
2018-01-19 11:45:00,53.25,53.25,53.11,53.11,84596.0,41.1497,41.1497,41.0415,41.0415,84596.0
2018-01-19 11:50:00,53.11,53.17,53.06,53.14,37400.0,41.0415,41.0879,41.0029,41.0647,37400.0
2018-01-19 11:55:00,53.14,53.15,53.1,53.12,59943.0,41.0647,41.0724,41.0338,41.0492,59943.0
2018-01-19 12:00:00,53.1,53.11,53.06,53.09,33956.0,41.0338,41.0415,41.0029,41.0261,33956.0
2018-01-19 12:05:00,53.09,53.15,53.09,53.12,91929.0,41.0261,41.0724,41.0261,41.0492,91929.0
2018-01-19 12:10:00,53.12,53.12,53.02,53.04,31192.0,41.0492,41.0492,40.972,40.9874,31192.0
2018-01-19 12:15:00,53.04,53.07,53.03,53.07,37686.0,40.9874,41.0106,40.9797,41.0106,37686.0
2018-01-19 12:20:00,53.07,53.08,53.02,53.04,44722.0,41.0106,41.0183,40.972,40.9874,44722.0
2018-01-19 12:25:00,53.04,53.07,52.99,53.07,27583.0,40.9874,41.0106,40.9488,41.0106,27583.0
2018-01-19 12:30:00,53.06,53.07,53.02,53.05,40533.0,41.0029,41.0106,40.972,40.9951,40533.0
2018-01-19 12:35:00,53.04,53.04,52.98,53.04,22196.0,40.9874,40.9874,40.9411,40.9874,22196.0
2018-01-19 12:40:00,53.05,53.11,53.04,53.09,135917.0,40.9951,41.0415,40.9874,41.0261,135917.0
2018-01-19 12:45:00,53.08,53.18,53.07,53.17,75070.0,41.0183,41.0956,41.0106,41.0879,75070.0
2018-01-19 12:50:00,53.17,53.24,53.16,53.2,49244.0,41.0879,41.142,41.0801,41.1111,49244.0
2018-01-19 12:55:00,53.21,53.22,53.15,53.19,20621.0,41.1188,41.1265,41.0724,41.1033,20621.0
2018-01-19 13:00:00,53.18,53.24,53.18,53.23,36125.0,41.0956,41.142,41.0956,41.1342,36125.0
2018-01-19 13:05:00,53.24,53.27,53.2,53.27,36339.0,41.142,41.1652,41.1111,41.1652,36339.0
2018-01-19 13:10:00,53.27,53.32,53.26,53.31,28797.0,41.1652,41.2038,41.1574,41.1961,28797.0
2018-01-19 13:15:00,53.31,53.38,53.31,53.38,38365.0,41.1961,41.2502,41.1961,41.2502,38365.0
2018-01-19 13:20:00,53.37,53.39,53.35,53.36,49208.0,41.2424,41.2579,41.227,41.2347,49208.0
2018-01-19 13:25:00,53.37,53.44,53.36,53.44,36870.0,41.2424,41.2965,41.2347,41.2965,36870.0
2018-01-19 13:30:00,53.43,53.45,53.42,53.44,38115.0,41.2888,41.3043,41.2811,41.2965,38115.0
2018-01-19 13:35:00,53.44,53.44,53.39,53.39,33196.0,41.2965,41.2965,41.2579,41.2579,33196.0
2018-01-19 13:40:00,53.39,53.41,53.36,53.36,58003.0,41.2579,41.2733,41.2347,41.2347,58003.0
2018-01-19 13:45:00,53.35,53.41,53.31,53.34,80978.0,41.227,41.2733,41.1961,41.2192,80978.0
2018-01-19 13:50:00,53.34,53.4,53.32,53.4,27662.0,41.2192,41.2656,41.2038,41.2656,27662.0
2018-01-19 13:55:00,53.4,53.43,53.38,53.42,31582.0,41.2656,41.2888,41.2502,41.2811,31582.0
2018-01-19 14:00:00,53.42,53.42,53.31,53.32,60239.0,41.2811,41.2811,41.1961,41.2038,60239.0
2018-01-19 14:05:00,53.31,53.32,53.25,53.3,64699.0,41.1961,41.2038,41.1497,41.1883,64699.0
2018-01-19 14:10:00,53.31,53.39,53.29,53.39,48213.0,41.1961,41.2579,41.1806,41.2579,48213.0
2018-01-19 14:15:00,53.4,53.4,53.33,53.39,45442.0,41.2656,41.2656,41.2115,41.2579,45442.0
2018-01-19 14:20:00,53.39,53.45,53.39,53.45,65010.0,41.2579,41.3043,41.2579,41.3043,65010.0
2018-01-19 14:25:00,53.44,53.52,53.44,53.51,60968.0,41.2965,41.3583,41.2965,41.3506,60968.0
2018-01-19 14:30:00,53.51,53.54,53.42,53.42,74795.0,41.3506,41.3738,41.2811,41.2811,74795.0
2018-01-19 14:35:00,53.42,53.46,53.39,53.43,44677.0,41.2811,41.312,41.2579,41.2888,44677.0
2018-01-19 14:40:00,53.43,53.49,53.41,53.47,43239.0,41.2888,41.3352,41.2733,41.3197,43239.0
2018-01-19 14:45:00,53.47,53.49,53.45,53.46,40275.0,41.3197,41.3352,41.3043,41.312,40275.0
2018-01-19 14:50:00,53.46,53.48,53.42,53.45,48240.0,41.312,41.3274,41.2811,41.3043,48240.0
2018-01-19 14:55:00,53.44,53.47,53.4,53.4,36311.0,41.2965,41.3197,41.2656,41.2656,36311.0
2018-01-19 15:00:00,53.41,53.41,53.36,53.39,40439.0,41.2733,41.2733,41.2347,41.2579,40439.0
2018-01-19 15:05:00,53.39,53.4,53.33,53.39,41272.0,41.2579,41.2656,41.2115,41.2579,41272.0
2018-01-19 15:10:00,53.38,53.44,53.38,53.41,54339.0,41.2502,41.2965,41.2502,41.2733,54339.0
2018-01-19 15:15:00,53.42,53.46,53.38,53.4,75330.0,41.2811,41.312,41.2502,41.2656,75330.0
2018-01-19 15:20:00,53.4,53.47,53.39,53.44,104189.0,41.2656,41.3197,41.2579,41.2965,104189.0
2018-01-19 15:25:00,53.44,53.49,53.42,53.45,82003.0,41.2965,41.3352,41.2811,41.3043,82003.0
2018-01-19 15:30:00,53.45,53.49,53.44,53.46,138294.0,41.3043,41.3352,41.2965,41.312,138294.0
2018-01-19 15:35:00,53.46,53.48,53.43,53.46,109021.0,41.312,41.3274,41.2888,41.312,109021.0
2018-01-19 15:40:00,53.45,53.47,53.39,53.45,118731.0,41.3043,41.3197,41.2579,41.3043,118731.0
2018-01-19 15:45:00,53.45,53.45,53.35,53.4,99015.0,41.3043,41.3043,41.227,41.2656,99015.0
2018-01-19 15:50:00,53.4,53.44,53.37,53.44,202841.0,41.2656,41.2965,41.2424,41.2965,202841.0
2018-01-19 15:55:00,53.45,53.48,53.38,53.42,520595.0,41.3043,41.3274,41.2502,41.2811,520595.0
2018-01-22 09:30:00,53.51,53.63,53.33,53.34,102844.0,41.3506,41.4433,41.2115,41.2192,102844.0
2018-01-22 09:35:00,53.34,53.5,53.26,53.26,31687.0,41.2192,41.3429,41.1574,41.1574,31687.0
2018-01-22 09:40:00,53.29,53.41,53.28,53.33,33947.0,41.1806,41.2733,41.1729,41.2115,33947.0
2018-01-22 09:45:00,53.33,53.34,53.19,53.28,44341.0,41.2115,41.2192,41.1033,41.1729,44341.0
2018-01-22 09:50:00,53.27,53.28,53.22,53.27,44332.0,41.1652,41.1729,41.1265,41.1652,44332.0
2018-01-22 09:55:00,53.26,53.48,53.25,53.44,38756.0,41.1574,41.3274,41.1497,41.2965,38756.0
2018-01-22 10:00:00,53.46,53.47,53.37,53.38,24116.0,41.312,41.3197,41.2424,41.2502,24116.0
2018-01-22 10:05:00,53.37,53.38,53.3,53.38,59587.0,41.2424,41.2502,41.1883,41.2502,59587.0
2018-01-22 10:10:00,53.37,53.43,53.36,53.41,26529.0,41.2424,41.2888,41.2347,41.2733,26529.0
2018-01-22 10:15:00,53.41,53.51,53.4,53.48,54270.0,41.2733,41.3506,41.2656,41.3274,54270.0
2018-01-22 10:20:00,53.49,53.5,53.38,53.43,42499.0,41.3352,41.3429,41.2502,41.2888,42499.0
2018-01-22 10:25:00,53.42,53.53,53.39,53.51,66195.0,41.2811,41.3661,41.2579,41.3506,66195.0
2018-01-22 10:30:00,53.51,53.55,53.42,53.45,90145.0,41.3506,41.3815,41.2811,41.3043,90145.0
2018-01-22 10:35:00,53.44,53.46,53.38,53.4,29019.0,41.2965,41.312,41.2502,41.2656,29019.0
2018-01-22 10:40:00,53.4,53.43,53.39,53.41,20800.0,41.2656,41.2888,41.2579,41.2733,20800.0
2018-01-22 10:45:00,53.42,53.44,53.4,53.44,51086.0,41.2811,41.2965,41.2656,41.2965,51086.0
2018-01-22 10:50:00,53.44,53.44,53.35,53.35,17355.0,41.2965,41.2965,41.227,41.227,17355.0
2018-01-22 10:55:00,53.36,53.38,53.34,53.36,26206.0,41.2347,41.2502,41.2192,41.2347,26206.0
2018-01-22 11:00:00,53.35,53.47,53.34,53.44,26207.0,41.227,41.3197,41.2192,41.2965,26207.0
2018-01-22 11:05:00,53.45,53.53,53.45,53.53,27131.0,41.3043,41.3661,41.3043,41.3661,27131.0
2018-01-22 11:10:00,53.52,53.57,53.48,53.56,54581.0,41.3583,41.397,41.3274,41.3893,54581.0
2018-01-22 11:15:00,53.57,53.59,53.54,53.58,30454.0,41.397,41.4124,41.3738,41.4047,30454.0
2018-01-22 11:20:00,53.58,53.62,53.56,53.58,33968.0,41.4047,41.4356,41.3893,41.4047,33968.0
2018-01-22 11:25:00,53.59,53.6,53.46,53.46,45731.0,41.4124,41.4202,41.312,41.312,45731.0
2018-01-22 11:30:00,53.46,53.48,53.43,53.48,49144.0,41.312,41.3274,41.2888,41.3274,49144.0
2018-01-22 11:35:00,53.47,53.48,53.4,53.45,33277.0,41.3197,41.3274,41.2656,41.3043,33277.0
2018-01-22 11:40:00,53.45,53.45,53.39,53.41,32149.0,41.3043,41.3043,41.2579,41.2733,32149.0
2018-01-22 11:45:00,53.41,53.42,53.34,53.4,37565.0,41.2733,41.2811,41.2192,41.2656,37565.0
2018-01-22 11:50:00,53.41,53.45,53.39,53.42,31653.0,41.2733,41.3043,41.2579,41.2811,31653.0
2018-01-22 11:55:00,53.41,53.47,53.41,53.46,25320.0,41.2733,41.3197,41.2733,41.312,25320.0
2018-01-22 12:00:00,53.46,53.48,53.4,53.44,32144.0,41.312,41.3274,41.2656,41.2965,32144.0
2018-01-22 12:05:00,53.45,53.48,53.44,53.45,23054.0,41.3043,41.3274,41.2965,41.3043,23054.0
2018-01-22 12:10:00,53.44,53.48,53.43,53.46,23258.0,41.2965,41.3274,41.2888,41.312,23258.0
2018-01-22 12:15:00,53.46,53.49,53.45,53.45,50632.0,41.312,41.3352,41.3043,41.3043,50632.0
2018-01-22 12:20:00,53.45,53.46,53.42,53.45,28372.0,41.3043,41.312,41.2811,41.3043,28372.0
2018-01-22 12:25:00,53.44,53.48,53.42,53.46,49700.0,41.2965,41.3274,41.2811,41.312,49700.0
2018-01-22 12:30:00,53.46,53.46,53.41,53.44,18088.0,41.312,41.312,41.2733,41.2965,18088.0
2018-01-22 12:35:00,53.44,53.46,53.43,53.45,31573.0,41.2965,41.312,41.2888,41.3043,31573.0
2018-01-22 12:40:00,53.45,53.55,53.44,53.55,27639.0,41.3043,41.3815,41.2965,41.3815,27639.0
2018-01-22 12:45:00,53.55,53.56,53.52,53.55,18147.0,41.3815,41.3893,41.3583,41.3815,18147.0
2018-01-22 12:50:00,53.54,53.58,53.53,53.54,21047.0,41.3738,41.4047,41.3661,41.3738,21047.0
2018-01-22 12:55:00,53.53,53.55,53.52,53.54,15303.0,41.3661,41.3815,41.3583,41.3738,15303.0
2018-01-22 13:00:00,53.53,53.56,53.52,53.56,38885.0,41.3661,41.3893,41.3583,41.3893,38885.0
2018-01-22 13:05:00,53.56,53.56,53.54,53.55,27073.0,41.3893,41.3893,41.3738,41.3815,27073.0
2018-01-22 13:10:00,53.56,53.59,53.56,53.57,23392.0,41.3893,41.4124,41.3893,41.397,23392.0
2018-01-22 13:15:00,53.58,53.59,53.55,53.57,28290.0,41.4047,41.4124,41.3815,41.397,28290.0
2018-01-22 13:20:00,53.58,53.58,53.55,53.55,8896.0,41.4047,41.4047,41.3815,41.3815,8896.0
2018-01-22 13:25:00,53.55,53.58,53.55,53.57,15041.0,41.3815,41.4047,41.3815,41.397,15041.0
2018-01-22 13:30:00,53.57,53.61,53.56,53.57,24544.0,41.397,41.4279,41.3893,41.397,24544.0
2018-01-22 13:35:00,53.57,53.61,53.57,53.59,22314.0,41.397,41.4279,41.397,41.4124,22314.0
2018-01-22 13:40:00,53.6,53.64,53.59,53.63,16001.0,41.4202,41.4511,41.4124,41.4433,16001.0
2018-01-22 13:45:00,53.63,53.69,53.63,53.67,21577.0,41.4433,41.4897,41.4433,41.4743,21577.0
2018-01-22 13:50:00,53.68,53.7,53.67,53.69,24517.0,41.482,41.4974,41.4743,41.4897,24517.0
2018-01-22 13:55:00,53.69,53.7,53.65,53.67,25031.0,41.4897,41.4974,41.4588,41.4743,25031.0
2018-01-22 14:00:00,53.67,53.73,53.66,53.66,38989.0,41.4743,41.5206,41.4665,41.4665,38989.0
2018-01-22 14:05:00,53.67,53.7,53.66,53.66,15204.0,41.4743,41.4974,41.4665,41.4665,15204.0
2018-01-22 14:10:00,53.66,53.67,53.61,53.65,24123.0,41.4665,41.4743,41.4279,41.4588,24123.0
2018-01-22 14:15:00,53.65,53.69,53.64,53.68,27286.0,41.4588,41.4897,41.4511,41.482,27286.0
2018-01-22 14:20:00,53.68,53.72,53.64,53.67,21820.0,41.482,41.5129,41.4511,41.4743,21820.0
2018-01-22 14:25:00,53.66,53.7,53.66,53.69,12181.0,41.4665,41.4974,41.4665,41.4897,12181.0
2018-01-22 14:30:00,53.69,53.7,53.66,53.68,39710.0,41.4897,41.4974,41.4665,41.482,39710.0
2018-01-22 14:35:00,53.67,53.69,53.66,53.69,29571.0,41.4743,41.4897,41.4665,41.4897,29571.0
2018-01-22 14:40:00,53.69,53.69,53.65,53.68,50810.0,41.4897,41.4897,41.4588,41.482,50810.0
2018-01-22 14:45:00,53.68,53.71,53.67,53.7,39239.0,41.482,41.5052,41.4743,41.4974,39239.0
2018-01-22 14:50:00,53.71,53.79,53.7,53.76,149472.0,41.5052,41.567,41.4974,41.5438,149472.0
2018-01-22 14:55:00,53.76,53.77,53.69,53.7,127394.0,41.5438,41.5515,41.4897,41.4974,127394.0
2018-01-22 15:00:00,53.69,53.75,53.68,53.75,31966.0,41.4897,41.5361,41.482,41.5361,31966.0
2018-01-22 15:05:00,53.75,53.75,53.67,53.68,72811.0,41.5361,41.5361,41.4743,41.482,72811.0
2018-01-22 15:10:00,53.67,53.74,53.62,53.73,107085.0,41.4743,41.5284,41.4356,41.5206,107085.0
2018-01-22 15:15:00,53.74,53.75,53.72,53.75,29756.0,41.5284,41.5361,41.5129,41.5361,29756.0
2018-01-22 15:20:00,53.74,53.78,53.73,53.74,77069.0,41.5284,41.5593,41.5206,41.5284,77069.0
2018-01-22 15:25:00,53.74,53.8,53.74,53.8,46942.0,41.5284,41.5747,41.5284,41.5747,46942.0
2018-01-22 15:30:00,53.79,53.8,53.71,53.73,60216.0,41.567,41.5747,41.5052,41.5206,60216.0
2018-01-22 15:35:00,53.73,53.76,53.71,53.74,86912.0,41.5206,41.5438,41.5052,41.5284,86912.0
2018-01-22 15:40:00,53.74,53.82,53.72,53.8,121829.0,41.5284,41.5902,41.5129,41.5747,121829.0
2018-01-22 15:45:00,53.8,53.9,53.8,53.9,97763.0,41.5747,41.652,41.5747,41.652,97763.0
2018-01-22 15:50:00,53.9,53.91,53.79,53.8,126719.0,41.652,41.6597,41.567,41.5747,126719.0
2018-01-22 15:55:00,53.8,53.86,53.75,53.86,260381.0,41.5747,41.6211,41.5361,41.6211,260381.0
2018-01-23 09:30:00,53.75,53.81,53.7,53.72,76730.0,41.5361,41.5824,41.4974,41.5129,76730.0
2018-01-23 09:35:00,53.73,53.79,53.63,53.74,58899.0,41.5206,41.567,41.4433,41.5284,58899.0
2018-01-23 09:40:00,53.77,53.79,53.72,53.78,47004.0,41.5515,41.567,41.5129,41.5593,47004.0
2018-01-23 09:45:00,53.78,53.9,53.77,53.88,67882.0,41.5593,41.652,41.5515,41.6365,67882.0
2018-01-23 09:50:00,53.88,53.89,53.66,53.67,28620.0,41.6365,41.6443,41.4665,41.4743,28620.0
2018-01-23 09:55:00,53.68,53.69,53.45,53.47,55494.0,41.482,41.4897,41.3043,41.3197,55494.0
2018-01-23 10:00:00,53.46,53.48,53.29,53.29,75162.0,41.312,41.3274,41.1806,41.1806,75162.0
2018-01-23 10:05:00,53.29,53.35,53.24,53.35,105961.0,41.1806,41.227,41.142,41.227,105961.0
2018-01-23 10:10:00,53.35,53.39,53.31,53.32,82971.0,41.227,41.2579,41.1961,41.2038,82971.0
2018-01-23 10:15:00,53.32,53.38,53.28,53.33,69510.0,41.2038,41.2502,41.1729,41.2115,69510.0
2018-01-23 10:20:00,53.34,53.36,53.19,53.25,67578.0,41.2192,41.2347,41.1033,41.1497,67578.0
2018-01-23 10:25:00,53.24,53.26,53.2,53.25,37740.0,41.142,41.1574,41.1111,41.1497,37740.0
2018-01-23 10:30:00,53.25,53.43,53.23,53.4,33352.0,41.1497,41.2888,41.1342,41.2656,33352.0
2018-01-23 10:35:00,53.41,53.42,53.25,53.27,50211.0,41.2733,41.2811,41.1497,41.1652,50211.0
2018-01-23 10:40:00,53.27,53.29,53.21,53.25,32882.0,41.1652,41.1806,41.1188,41.1497,32882.0
2018-01-23 10:45:00,53.25,53.25,53.22,53.23,41353.0,41.1497,41.1497,41.1265,41.1342,41353.0
2018-01-23 10:50:00,53.24,53.35,53.23,53.35,42281.0,41.142,41.227,41.1342,41.227,42281.0
2018-01-23 10:55:00,53.35,53.48,53.35,53.45,56141.0,41.227,41.3274,41.227,41.3043,56141.0
2018-01-23 11:00:00,53.45,53.53,53.4,53.43,40140.0,41.3043,41.3661,41.2656,41.2888,40140.0
2018-01-23 11:05:00,53.44,53.46,53.41,53.43,26960.0,41.2965,41.312,41.2733,41.2888,26960.0
2018-01-23 11:10:00,53.43,53.43,53.35,53.36,32656.0,41.2888,41.2888,41.227,41.2347,32656.0
2018-01-23 11:15:00,53.36,53.39,53.35,53.39,28617.0,41.2347,41.2579,41.227,41.2579,28617.0
2018-01-23 11:20:00,53.39,53.41,53.37,53.41,28856.0,41.2579,41.2733,41.2424,41.2733,28856.0
2018-01-23 11:25:00,53.41,53.42,53.33,53.39,25969.0,41.2733,41.2811,41.2115,41.2579,25969.0
2018-01-23 11:30:00,53.39,53.43,53.35,53.43,29384.0,41.2579,41.2888,41.227,41.2888,29384.0
2018-01-23 11:35:00,53.42,53.44,53.37,53.4,23665.0,41.2811,41.2965,41.2424,41.2656,23665.0
2018-01-23 11:40:00,53.4,53.43,53.33,53.39,30746.0,41.2656,41.2888,41.2115,41.2579,30746.0
2018-01-23 11:45:00,53.39,53.42,53.38,53.4,32137.0,41.2579,41.2811,41.2502,41.2656,32137.0
2018-01-23 11:50:00,53.39,53.5,53.38,53.5,33401.0,41.2579,41.3429,41.2502,41.3429,33401.0
2018-01-23 11:55:00,53.5,53.51,53.46,53.47,28161.0,41.3429,41.3506,41.312,41.3197,28161.0
2018-01-23 12:00:00,53.48,53.57,53.48,53.56,47137.0,41.3274,41.397,41.3274,41.3893,47137.0
2018-01-23 12:05:00,53.55,53.63,53.55,53.62,25210.0,41.3815,41.4433,41.3815,41.4356,25210.0
2018-01-23 12:10:00,53.62,53.63,53.55,53.56,19840.0,41.4356,41.4433,41.3815,41.3893,19840.0
2018-01-23 12:15:00,53.57,53.57,53.53,53.56,42894.0,41.397,41.397,41.3661,41.3893,42894.0
2018-01-23 12:20:00,53.57,53.6,53.51,53.51,34799.0,41.397,41.4202,41.3506,41.3506,34799.0
2018-01-23 12:25:00,53.51,53.57,53.5,53.56,22852.0,41.3506,41.397,41.3429,41.3893,22852.0
2018-01-23 12:30:00,53.55,53.57,53.52,53.54,33817.0,41.3815,41.397,41.3583,41.3738,33817.0
2018-01-23 12:35:00,53.54,53.58,53.53,53.55,33881.0,41.3738,41.4047,41.3661,41.3815,33881.0
2018-01-23 12:40:00,53.55,53.55,53.46,53.47,37489.0,41.3815,41.3815,41.312,41.3197,37489.0
2018-01-23 12:45:00,53.46,53.51,53.44,53.45,30083.0,41.312,41.3506,41.2965,41.3043,30083.0
2018-01-23 12:50:00,53.44,53.45,53.42,53.45,33199.0,41.2965,41.3043,41.2811,41.3043,33199.0
2018-01-23 12:55:00,53.45,53.49,53.44,53.49,31821.0,41.3043,41.3352,41.2965,41.3352,31821.0
2018-01-23 13:00:00,53.48,53.51,53.48,53.5,22092.0,41.3274,41.3506,41.3274,41.3429,22092.0
2018-01-23 13:05:00,53.5,53.51,53.45,53.49,30895.0,41.3429,41.3506,41.3043,41.3352,30895.0
2018-01-23 13:10:00,53.48,53.51,53.48,53.48,18904.0,41.3274,41.3506,41.3274,41.3274,18904.0
2018-01-23 13:15:00,53.49,53.52,53.48,53.5,13577.0,41.3352,41.3583,41.3274,41.3429,13577.0
2018-01-23 13:20:00,53.5,53.51,53.48,53.51,20644.0,41.3429,41.3506,41.3274,41.3506,20644.0
2018-01-23 13:25:00,53.52,53.53,53.5,53.52,23144.0,41.3583,41.3661,41.3429,41.3583,23144.0
2018-01-23 13:30:00,53.51,53.52,53.48,53.51,34591.0,41.3506,41.3583,41.3274,41.3506,34591.0
2018-01-23 13:35:00,53.51,53.51,53.48,53.5,23374.0,41.3506,41.3506,41.3274,41.3429,23374.0
2018-01-23 13:40:00,53.5,53.55,53.49,53.54,39479.0,41.3429,41.3815,41.3352,41.3738,39479.0
2018-01-23 13:45:00,53.54,53.57,53.49,53.51,27763.0,41.3738,41.397,41.3352,41.3506,27763.0
2018-01-23 13:50:00,53.51,53.58,53.51,53.58,21180.0,41.3506,41.4047,41.3506,41.4047,21180.0
2018-01-23 13:55:00,53.57,53.63,53.57,53.63,46794.0,41.397,41.4433,41.397,41.4433,46794.0
2018-01-23 14:00:00,53.63,53.63,53.6,53.61,21970.0,41.4433,41.4433,41.4202,41.4279,21970.0
2018-01-23 14:05:00,53.62,53.62,53.58,53.59,17666.0,41.4356,41.4356,41.4047,41.4124,17666.0
2018-01-23 14:10:00,53.59,53.59,53.52,53.56,24320.0,41.4124,41.4124,41.3583,41.3893,24320.0
2018-01-23 14:15:00,53.56,53.57,53.49,53.52,27273.0,41.3893,41.397,41.3352,41.3583,27273.0
2018-01-23 14:20:00,53.53,53.53,53.49,53.53,17988.0,41.3661,41.3661,41.3352,41.3661,17988.0
2018-01-23 14:25:00,53.53,53.56,53.5,53.56,27163.0,41.3661,41.3893,41.3429,41.3893,27163.0
2018-01-23 14:30:00,53.56,53.61,53.56,53.58,28248.0,41.3893,41.4279,41.3893,41.4047,28248.0
2018-01-23 14:35:00,53.58,53.63,53.57,53.62,42497.0,41.4047,41.4433,41.397,41.4356,42497.0
2018-01-23 14:40:00,53.61,53.69,53.61,53.69,27711.0,41.4279,41.4897,41.4279,41.4897,27711.0
2018-01-23 14:45:00,53.69,53.72,53.67,53.71,38205.0,41.4897,41.5129,41.4743,41.5052,38205.0
2018-01-23 14:50:00,53.71,53.75,53.7,53.73,36767.0,41.5052,41.5361,41.4974,41.5206,36767.0
2018-01-23 14:55:00,53.73,53.75,53.7,53.72,31594.0,41.5206,41.5361,41.4974,41.5129,31594.0
2018-01-23 15:00:00,53.72,53.72,53.64,53.67,32099.0,41.5129,41.5129,41.4511,41.4743,32099.0
2018-01-23 15:05:00,53.67,53.67,53.6,53.63,31448.0,41.4743,41.4743,41.4202,41.4433,31448.0
2018-01-23 15:10:00,53.63,53.64,53.57,53.58,31056.0,41.4433,41.4511,41.397,41.4047,31056.0
2018-01-23 15:15:00,53.58,53.65,53.57,53.65,38180.0,41.4047,41.4588,41.397,41.4588,38180.0
2018-01-23 15:20:00,53.65,53.74,53.64,53.73,30600.0,41.4588,41.5284,41.4511,41.5206,30600.0
2018-01-23 15:25:00,53.73,53.74,53.68,53.73,39890.0,41.5206,41.5284,41.482,41.5206,39890.0
2018-01-23 15:30:00,53.73,53.78,53.72,53.76,43775.0,41.5206,41.5593,41.5129,41.5438,43775.0
2018-01-23 15:35:00,53.76,53.76,53.73,53.75,35394.0,41.5438,41.5438,41.5206,41.5361,35394.0
2018-01-23 15:40:00,53.74,53.74,53.66,53.7,75749.0,41.5284,41.5284,41.4665,41.4974,75749.0
2018-01-23 15:45:00,53.69,53.75,53.68,53.71,85254.0,41.4897,41.5361,41.482,41.5052,85254.0
2018-01-23 15:50:00,53.71,53.71,53.59,53.59,73335.0,41.5052,41.5052,41.4124,41.4124,73335.0
2018-01-23 15:55:00,53.6,53.63,53.55,53.61,227097.0,41.4202,41.4433,41.3815,41.4279,227097.0
2018-01-24 09:30:00,54.12,54.15,53.74,53.77,71156.0,41.822,41.8452,41.5284,41.5515,71156.0
2018-01-24 09:35:00,53.78,53.95,53.78,53.82,45772.0,41.5593,41.6906,41.5593,41.5902,45772.0
2018-01-24 09:40:00,53.81,53.87,53.76,53.81,47931.0,41.5824,41.6288,41.5438,41.5824,47931.0
2018-01-24 09:45:00,53.81,53.96,53.8,53.96,56269.0,41.5824,41.6984,41.5747,41.6984,56269.0
2018-01-24 09:50:00,53.96,53.97,53.9,53.95,29430.0,41.6984,41.7061,41.652,41.6906,29430.0
2018-01-24 09:55:00,53.95,54.1,53.94,54.0,103613.0,41.6906,41.8065,41.6829,41.7293,103613.0
2018-01-24 10:00:00,54.0,54.11,53.95,54.1,90996.0,41.7293,41.8143,41.6906,41.8065,90996.0
2018-01-24 10:05:00,54.09,54.12,54.01,54.1,82736.0,41.7988,41.822,41.737,41.8065,82736.0
2018-01-24 10:10:00,54.09,54.09,54.0,54.05,30887.0,41.7988,41.7988,41.7293,41.7679,30887.0
2018-01-24 10:15:00,54.04,54.07,53.94,53.95,38786.0,41.7602,41.7834,41.6829,41.6906,38786.0
2018-01-24 10:20:00,53.95,54.0,53.92,54.0,32961.0,41.6906,41.7293,41.6675,41.7293,32961.0
2018-01-24 10:25:00,54.0,54.0,53.97,54.0,44923.0,41.7293,41.7293,41.7061,41.7293,44923.0
2018-01-24 10:30:00,54.0,54.0,53.93,53.98,38907.0,41.7293,41.7293,41.6752,41.7138,38907.0
2018-01-24 10:35:00,53.98,54.06,53.97,54.0,52062.0,41.7138,41.7756,41.7061,41.7293,52062.0
2018-01-24 10:40:00,54.0,54.04,53.96,53.98,35862.0,41.7293,41.7602,41.6984,41.7138,35862.0
2018-01-24 10:45:00,53.98,54.05,53.97,53.97,42999.0,41.7138,41.7679,41.7061,41.7061,42999.0
2018-01-24 10:50:00,53.98,53.98,53.92,53.96,52557.0,41.7138,41.7138,41.6675,41.6984,52557.0
2018-01-24 10:55:00,53.96,53.99,53.87,53.99,39541.0,41.6984,41.7215,41.6288,41.7215,39541.0
2018-01-24 11:00:00,53.99,54.08,53.99,54.06,30932.0,41.7215,41.7911,41.7215,41.7756,30932.0
2018-01-24 11:05:00,54.05,54.08,54.0,54.01,23823.0,41.7679,41.7911,41.7293,41.737,23823.0
2018-01-24 11:10:00,54.01,54.04,53.92,53.96,51187.0,41.737,41.7602,41.6675,41.6984,51187.0
2018-01-24 11:15:00,53.96,54.04,53.93,54.04,39411.0,41.6984,41.7602,41.6752,41.7602,39411.0
2018-01-24 11:20:00,54.04,54.05,53.98,53.98,45393.0,41.7602,41.7679,41.7138,41.7138,45393.0
2018-01-24 11:25:00,53.98,53.99,53.9,53.91,42330.0,41.7138,41.7215,41.652,41.6597,42330.0
2018-01-24 11:30:00,53.91,53.93,53.81,53.88,55966.0,41.6597,41.6752,41.5824,41.6365,55966.0
2018-01-24 11:35:00,53.87,53.91,53.77,53.85,46291.0,41.6288,41.6597,41.5515,41.6134,46291.0
2018-01-24 11:40:00,53.85,53.91,53.81,53.86,27158.0,41.6134,41.6597,41.5824,41.6211,27158.0
2018-01-24 11:45:00,53.87,53.91,53.8,53.82,32350.0,41.6288,41.6597,41.5747,41.5902,32350.0
2018-01-24 11:50:00,53.81,53.93,53.81,53.92,28379.0,41.5824,41.6752,41.5824,41.6675,28379.0
2018-01-24 11:55:00,53.92,53.93,53.86,53.86,19430.0,41.6675,41.6752,41.6211,41.6211,19430.0
2018-01-24 12:00:00,53.86,53.86,53.8,53.85,27708.0,41.6211,41.6211,41.5747,41.6134,27708.0
2018-01-24 12:05:00,53.86,53.95,53.85,53.92,19883.0,41.6211,41.6906,41.6134,41.6675,19883.0
2018-01-24 12:10:00,53.92,53.99,53.91,53.97,18484.0,41.6675,41.7215,41.6597,41.7061,18484.0
2018-01-24 12:15:00,53.97,53.98,53.91,53.93,19826.0,41.7061,41.7138,41.6597,41.6752,19826.0
2018-01-24 12:20:00,53.93,53.93,53.84,53.85,16198.0,41.6752,41.6752,41.6056,41.6134,16198.0
2018-01-24 12:25:00,53.85,53.92,53.82,53.92,29876.0,41.6134,41.6675,41.5902,41.6675,29876.0
2018-01-24 12:30:00,53.92,53.93,53.89,53.91,15693.0,41.6675,41.6752,41.6443,41.6597,15693.0
2018-01-24 12:35:00,53.9,53.91,53.82,53.82,14859.0,41.652,41.6597,41.5902,41.5902,14859.0
2018-01-24 12:40:00,53.82,53.83,53.74,53.8,23406.0,41.5902,41.5979,41.5284,41.5747,23406.0
2018-01-24 12:45:00,53.8,53.84,53.75,53.84,17206.0,41.5747,41.6056,41.5361,41.6056,17206.0
2018-01-24 12:50:00,53.83,53.87,53.82,53.86,18132.0,41.5979,41.6288,41.5902,41.6211,18132.0
2018-01-24 12:55:00,53.85,53.91,53.84,53.87,16847.0,41.6134,41.6597,41.6056,41.6288,16847.0
2018-01-24 13:00:00,53.86,53.88,53.82,53.83,11538.0,41.6211,41.6365,41.5902,41.5979,11538.0
2018-01-24 13:05:00,53.83,53.84,53.73,53.74,18288.0,41.5979,41.6056,41.5206,41.5284,18288.0
2018-01-24 13:10:00,53.73,53.81,53.72,53.8,26374.0,41.5206,41.5824,41.5129,41.5747,26374.0
2018-01-24 13:15:00,53.8,53.81,53.74,53.76,38206.0,41.5747,41.5824,41.5284,41.5438,38206.0
2018-01-24 13:20:00,53.75,53.81,53.75,53.81,22360.0,41.5361,41.5824,41.5361,41.5824,22360.0
2018-01-24 13:25:00,53.82,53.9,53.81,53.88,21586.0,41.5902,41.652,41.5824,41.6365,21586.0
2018-01-24 13:30:00,53.89,53.94,53.87,53.93,25832.0,41.6443,41.6829,41.6288,41.6752,25832.0
2018-01-24 13:35:00,53.94,53.99,53.89,53.99,48936.0,41.6829,41.7215,41.6443,41.7215,48936.0
2018-01-24 13:40:00,53.99,54.08,53.97,54.06,36044.0,41.7215,41.7911,41.7061,41.7756,36044.0
2018-01-24 13:45:00,54.06,54.07,53.99,54.05,18519.0,41.7756,41.7834,41.7215,41.7679,18519.0
2018-01-24 13:50:00,54.04,54.1,54.0,54.1,33184.0,41.7602,41.8065,41.7293,41.8065,33184.0
2018-01-24 13:55:00,54.1,54.12,54.03,54.07,35897.0,41.8065,41.822,41.7525,41.7834,35897.0
2018-01-24 14:00:00,54.07,54.08,54.02,54.03,12173.0,41.7834,41.7911,41.7447,41.7525,12173.0
2018-01-24 14:05:00,54.02,54.07,53.97,53.98,23964.0,41.7447,41.7834,41.7061,41.7138,23964.0
2018-01-24 14:10:00,53.99,54.04,53.98,54.02,10598.0,41.7215,41.7602,41.7138,41.7447,10598.0
2018-01-24 14:15:00,54.02,54.11,54.02,54.11,24889.0,41.7447,41.8143,41.7447,41.8143,24889.0
2018-01-24 14:20:00,54.11,54.14,54.05,54.05,14579.0,41.8143,41.8375,41.7679,41.7679,14579.0
2018-01-24 14:25:00,54.05,54.1,54.04,54.1,18311.0,41.7679,41.8065,41.7602,41.8065,18311.0
2018-01-24 14:30:00,54.1,54.1,54.03,54.06,17348.0,41.8065,41.8065,41.7525,41.7756,17348.0
2018-01-24 14:35:00,54.07,54.08,54.06,54.07,17578.0,41.7834,41.7911,41.7756,41.7834,17578.0
2018-01-24 14:40:00,54.07,54.11,54.06,54.11,23184.0,41.7834,41.8143,41.7756,41.8143,23184.0
2018-01-24 14:45:00,54.12,54.16,54.12,54.15,19175.0,41.822,41.8529,41.822,41.8452,19175.0
2018-01-24 14:50:00,54.16,54.17,54.06,54.07,12570.0,41.8529,41.8606,41.7756,41.7834,12570.0
2018-01-24 14:55:00,54.08,54.11,54.08,54.11,22138.0,41.7911,41.8143,41.7911,41.8143,22138.0
2018-01-24 15:00:00,54.11,54.11,54.04,54.04,46493.0,41.8143,41.8143,41.7602,41.7602,46493.0
2018-01-24 15:05:00,54.04,54.09,54.04,54.09,19723.0,41.7602,41.7988,41.7602,41.7988,19723.0
2018-01-24 15:10:00,54.08,54.13,54.06,54.09,31028.0,41.7911,41.8297,41.7756,41.7988,31028.0
2018-01-24 15:15:00,54.09,54.11,54.07,54.1,51784.0,41.7988,41.8143,41.7834,41.8065,51784.0
2018-01-24 15:20:00,54.1,54.13,54.09,54.12,26253.0,41.8065,41.8297,41.7988,41.822,26253.0
2018-01-24 15:25:00,54.12,54.15,54.11,54.15,20135.0,41.822,41.8452,41.8143,41.8452,20135.0
2018-01-24 15:30:00,54.15,54.16,54.11,54.12,44156.0,41.8452,41.8529,41.8143,41.822,44156.0
2018-01-24 15:35:00,54.12,54.16,54.11,54.16,57952.0,41.822,41.8529,41.8143,41.8529,57952.0
2018-01-24 15:40:00,54.15,54.15,54.1,54.13,48392.0,41.8452,41.8452,41.8065,41.8297,48392.0
2018-01-24 15:45:00,54.13,54.24,54.13,54.15,87660.0,41.8297,41.9147,41.8297,41.8452,87660.0
2018-01-24 15:50:00,54.15,54.16,54.1,54.1,89612.0,41.8452,41.8529,41.8065,41.8065,89612.0
2018-01-24 15:55:00,54.1,54.16,54.08,54.12,213187.0,41.8065,41.8529,41.7911,41.822,213187.0
2018-01-25 09:30:00,54.25,54.25,53.91,54.11,104246.0,41.9225,41.9225,41.6597,41.8143,104246.0
2018-01-25 09:35:00,54.15,54.17,53.83,53.88,32975.0,41.8452,41.8606,41.5979,41.6365,32975.0
2018-01-25 09:40:00,53.86,54.04,53.85,54.0,45667.0,41.6211,41.7602,41.6134,41.7293,45667.0
2018-01-25 09:45:00,54.0,54.0,53.89,53.92,46420.0,41.7293,41.7293,41.6443,41.6675,46420.0
2018-01-25 09:50:00,53.92,53.97,53.81,53.96,58043.0,41.6675,41.7061,41.5824,41.6984,58043.0
2018-01-25 09:55:00,53.95,54.02,53.89,54.02,40854.0,41.6906,41.7447,41.6443,41.7447,40854.0
2018-01-25 10:00:00,54.02,54.09,53.95,54.04,31344.0,41.7447,41.7988,41.6906,41.7602,31344.0
2018-01-25 10:05:00,54.03,54.04,53.9,53.91,33580.0,41.7525,41.7602,41.652,41.6597,33580.0
2018-01-25 10:10:00,53.91,54.04,53.9,53.98,38408.0,41.6597,41.7602,41.652,41.7138,38408.0
2018-01-25 10:15:00,53.99,54.04,53.96,54.03,30526.0,41.7215,41.7602,41.6984,41.7525,30526.0
2018-01-25 10:20:00,54.02,54.1,54.01,54.05,34696.0,41.7447,41.8065,41.737,41.7679,34696.0
2018-01-25 10:25:00,54.06,54.06,53.98,54.0,26959.0,41.7756,41.7756,41.7138,41.7293,26959.0
2018-01-25 10:30:00,54.01,54.13,54.0,54.13,169869.0,41.737,41.8297,41.7293,41.8297,169869.0
2018-01-25 10:35:00,54.14,54.14,53.96,54.01,193481.0,41.8375,41.8375,41.6984,41.737,193481.0
2018-01-25 10:40:00,54.01,54.03,53.97,54.0,21592.0,41.737,41.7525,41.7061,41.7293,21592.0
2018-01-25 10:45:00,54.01,54.04,53.95,54.01,22714.0,41.737,41.7602,41.6906,41.737,22714.0
2018-01-25 10:50:00,54.02,54.06,54.0,54.01,24126.0,41.7447,41.7756,41.7293,41.737,24126.0
2018-01-25 10:55:00,54.01,54.02,53.95,53.98,34614.0,41.737,41.7447,41.6906,41.7138,34614.0
2018-01-25 11:00:00,53.98,54.02,53.96,54.01,54746.0,41.7138,41.7447,41.6984,41.737,54746.0
2018-01-25 11:05:00,54.0,54.04,53.97,53.98,94527.0,41.7293,41.7602,41.7061,41.7138,94527.0
2018-01-25 11:10:00,53.99,54.06,53.98,54.04,70318.0,41.7215,41.7756,41.7138,41.7602,70318.0
2018-01-25 11:15:00,54.04,54.06,53.98,53.98,24199.0,41.7602,41.7756,41.7138,41.7138,24199.0
2018-01-25 11:20:00,53.98,53.99,53.94,53.96,24537.0,41.7138,41.7215,41.6829,41.6984,24537.0
2018-01-25 11:25:00,53.96,53.98,53.91,53.96,22619.0,41.6984,41.7138,41.6597,41.6984,22619.0
2018-01-25 11:30:00,53.98,54.01,53.95,53.99,27135.0,41.7138,41.737,41.6906,41.7215,27135.0
2018-01-25 11:35:00,53.99,54.07,53.99,54.07,24817.0,41.7215,41.7834,41.7215,41.7834,24817.0
2018-01-25 11:40:00,54.08,54.2,54.08,54.19,45290.0,41.7911,41.8838,41.7911,41.8761,45290.0
2018-01-25 11:45:00,54.19,54.2,54.11,54.13,21233.0,41.8761,41.8838,41.8143,41.8297,21233.0
2018-01-25 11:50:00,54.14,54.15,54.11,54.14,11698.0,41.8375,41.8452,41.8143,41.8375,11698.0
2018-01-25 11:55:00,54.13,54.16,54.11,54.12,21960.0,41.8297,41.8529,41.8143,41.822,21960.0
2018-01-25 12:00:00,54.13,54.15,54.09,54.1,22386.0,41.8297,41.8452,41.7988,41.8065,22386.0
2018-01-25 12:05:00,54.11,54.13,54.07,54.08,33546.0,41.8143,41.8297,41.7834,41.7911,33546.0
2018-01-25 12:10:00,54.07,54.13,54.07,54.11,13687.0,41.7834,41.8297,41.7834,41.8143,13687.0
2018-01-25 12:15:00,54.11,54.14,54.11,54.12,12812.0,41.8143,41.8375,41.8143,41.822,12812.0
2018-01-25 12:20:00,54.12,54.14,54.07,54.11,20935.0,41.822,41.8375,41.7834,41.8143,20935.0
2018-01-25 12:25:00,54.11,54.15,54.09,54.13,39963.0,41.8143,41.8452,41.7988,41.8297,39963.0
2018-01-25 12:30:00,54.13,54.18,54.13,54.17,11209.0,41.8297,41.8684,41.8297,41.8606,11209.0
2018-01-25 12:35:00,54.16,54.18,54.14,54.16,24822.0,41.8529,41.8684,41.8375,41.8529,24822.0
2018-01-25 12:40:00,54.15,54.16,54.12,54.16,25722.0,41.8452,41.8529,41.822,41.8529,25722.0
2018-01-25 12:45:00,54.15,54.22,54.14,54.21,34740.0,41.8452,41.8993,41.8375,41.8916,34740.0
2018-01-25 12:50:00,54.22,54.22,54.16,54.16,15018.0,41.8993,41.8993,41.8529,41.8529,15018.0
2018-01-25 12:55:00,54.16,54.21,54.15,54.19,21481.0,41.8529,41.8916,41.8452,41.8761,21481.0
2018-01-25 13:00:00,54.19,54.2,54.14,54.15,22422.0,41.8761,41.8838,41.8375,41.8452,22422.0
2018-01-25 13:05:00,54.15,54.21,54.14,54.18,29412.0,41.8452,41.8916,41.8375,41.8684,29412.0
2018-01-25 13:10:00,54.19,54.21,54.17,54.19,24488.0,41.8761,41.8916,41.8606,41.8761,24488.0
2018-01-25 13:15:00,54.19,54.19,54.13,54.14,20046.0,41.8761,41.8761,41.8297,41.8375,20046.0
2018-01-25 13:20:00,54.13,54.14,54.06,54.08,24390.0,41.8297,41.8375,41.7756,41.7911,24390.0
2018-01-25 13:25:00,54.08,54.08,54.04,54.06,30434.0,41.7911,41.7911,41.7602,41.7756,30434.0
2018-01-25 13:30:00,54.06,54.06,54.0,54.01,51900.0,41.7756,41.7756,41.7293,41.737,51900.0
2018-01-25 13:35:00,54.01,54.06,53.99,54.06,37441.0,41.737,41.7756,41.7215,41.7756,37441.0
2018-01-25 13:40:00,54.07,54.08,54.05,54.05,27619.0,41.7834,41.7911,41.7679,41.7679,27619.0
2018-01-25 13:45:00,54.05,54.12,54.04,54.11,27781.0,41.7679,41.822,41.7602,41.8143,27781.0
2018-01-25 13:50:00,54.1,54.16,54.1,54.15,20100.0,41.8065,41.8529,41.8065,41.8452,20100.0
2018-01-25 13:55:00,54.15,54.16,54.12,54.14,17082.0,41.8452,41.8529,41.822,41.8375,17082.0
2018-01-25 14:00:00,54.14,54.15,54.09,54.1,29538.0,41.8375,41.8452,41.7988,41.8065,29538.0
2018-01-25 14:05:00,54.1,54.16,54.09,54.12,30537.0,41.8065,41.8529,41.7988,41.822,30537.0
2018-01-25 14:10:00,54.12,54.13,53.98,54.05,46271.0,41.822,41.8297,41.7138,41.7679,46271.0
2018-01-25 14:15:00,54.05,54.09,54.03,54.09,19412.0,41.7679,41.7988,41.7525,41.7988,19412.0
2018-01-25 14:20:00,54.09,54.11,54.07,54.07,23014.0,41.7988,41.8143,41.7834,41.7834,23014.0
2018-01-25 14:25:00,54.07,54.1,54.05,54.09,21323.0,41.7834,41.8065,41.7679,41.7988,21323.0
2018-01-25 14:30:00,54.09,54.11,54.05,54.06,24622.0,41.7988,41.8143,41.7679,41.7756,24622.0
2018-01-25 14:35:00,54.05,54.07,54.01,54.03,21767.0,41.7679,41.7834,41.737,41.7525,21767.0
2018-01-25 14:40:00,54.04,54.05,54.01,54.04,36506.0,41.7602,41.7679,41.737,41.7602,36506.0
2018-01-25 14:45:00,54.04,54.05,54.0,54.04,25422.0,41.7602,41.7679,41.7293,41.7602,25422.0
2018-01-25 14:50:00,54.05,54.05,53.98,54.02,42165.0,41.7679,41.7679,41.7138,41.7447,42165.0
2018-01-25 14:55:00,54.02,54.07,53.99,54.0,37767.0,41.7447,41.7834,41.7215,41.7293,37767.0
2018-01-25 15:00:00,54.0,54.02,53.94,53.99,38717.0,41.7293,41.7447,41.6829,41.7215,38717.0
2018-01-25 15:05:00,54.0,54.03,53.96,53.97,38158.0,41.7293,41.7525,41.6984,41.7061,38158.0
2018-01-25 15:10:00,53.96,53.99,53.9,53.97,55435.0,41.6984,41.7215,41.652,41.7061,55435.0
2018-01-25 15:15:00,53.97,54.01,53.95,53.97,67231.0,41.7061,41.737,41.6906,41.7061,67231.0
2018-01-25 15:20:00,53.97,54.04,53.97,54.03,37968.0,41.7061,41.7602,41.7061,41.7525,37968.0
2018-01-25 15:25:00,54.04,54.11,54.03,54.09,33658.0,41.7602,41.8143,41.7525,41.7988,33658.0
2018-01-25 15:30:00,54.08,54.1,54.03,54.05,36983.0,41.7911,41.8065,41.7525,41.7679,36983.0
2018-01-25 15:35:00,54.05,54.06,54.02,54.05,30475.0,41.7679,41.7756,41.7447,41.7679,30475.0
2018-01-25 15:40:00,54.05,54.1,54.04,54.07,49326.0,41.7679,41.8065,41.7602,41.7834,49326.0
2018-01-25 15:45:00,54.07,54.11,54.03,54.03,54433.0,41.7834,41.8143,41.7525,41.7525,54433.0
2018-01-25 15:50:00,54.03,54.07,54.0,54.0,54494.0,41.7525,41.7834,41.7293,41.7293,54494.0
2018-01-25 15:55:00,54.0,54.02,53.97,54.01,137097.0,41.7293,41.7447,41.7061,41.737,137097.0
2018-01-26 09:30:00,54.25,54.25,54.03,54.14,76521.0,41.9225,41.9225,41.7525,41.8375,76521.0
2018-01-26 09:35:00,54.16,54.26,54.11,54.26,21312.0,41.8529,41.9302,41.8143,41.9302,21312.0
2018-01-26 09:40:00,54.25,54.33,54.23,54.27,29428.0,41.9225,41.9843,41.907,41.9379,29428.0
2018-01-26 09:45:00,54.27,54.28,54.19,54.19,24173.0,41.9379,41.9456,41.8761,41.8761,24173.0
2018-01-26 09:50:00,54.2,54.24,54.11,54.16,32382.0,41.8838,41.9147,41.8143,41.8529,32382.0
2018-01-26 09:55:00,54.17,54.19,54.13,54.14,22244.0,41.8606,41.8761,41.8297,41.8375,22244.0
2018-01-26 10:00:00,54.14,54.18,54.13,54.14,13385.0,41.8375,41.8684,41.8297,41.8375,13385.0
2018-01-26 10:05:00,54.12,54.2,54.11,54.19,20632.0,41.822,41.8838,41.8143,41.8761,20632.0
2018-01-26 10:10:00,54.19,54.19,54.13,54.16,14419.0,41.8761,41.8761,41.8297,41.8529,14419.0
2018-01-26 10:15:00,54.15,54.15,54.08,54.13,17270.0,41.8452,41.8452,41.7911,41.8297,17270.0
2018-01-26 10:20:00,54.13,54.13,54.03,54.04,13023.0,41.8297,41.8297,41.7525,41.7602,13023.0
2018-01-26 10:25:00,54.04,54.06,54.02,54.04,12553.0,41.7602,41.7756,41.7447,41.7602,12553.0
2018-01-26 10:30:00,54.05,54.11,54.04,54.1,12848.0,41.7679,41.8143,41.7602,41.8065,12848.0
2018-01-26 10:35:00,54.1,54.14,54.07,54.11,27042.0,41.8065,41.8375,41.7834,41.8143,27042.0
2018-01-26 10:40:00,54.11,54.17,54.1,54.13,25372.0,41.8143,41.8606,41.8065,41.8297,25372.0
2018-01-26 10:45:00,54.12,54.13,54.06,54.07,17163.0,41.822,41.8297,41.7756,41.7834,17163.0
2018-01-26 10:50:00,54.06,54.14,54.06,54.09,39905.0,41.7756,41.8375,41.7756,41.7988,39905.0
2018-01-26 10:55:00,54.09,54.09,54.03,54.04,19483.0,41.7988,41.7988,41.7525,41.7602,19483.0
2018-01-26 11:00:00,54.05,54.07,54.03,54.05,23473.0,41.7679,41.7834,41.7525,41.7679,23473.0
2018-01-26 11:05:00,54.04,54.12,54.04,54.08,12303.0,41.7602,41.822,41.7602,41.7911,12303.0
2018-01-26 11:10:00,54.09,54.09,54.05,54.06,15410.0,41.7988,41.7988,41.7679,41.7756,15410.0
2018-01-26 11:15:00,54.06,54.09,54.03,54.08,12882.0,41.7756,41.7988,41.7525,41.7911,12882.0
2018-01-26 11:20:00,54.07,54.14,54.06,54.14,11745.0,41.7834,41.8375,41.7756,41.8375,11745.0
2018-01-26 11:25:00,54.14,54.14,54.08,54.12,13381.0,41.8375,41.8375,41.7911,41.822,13381.0
2018-01-26 11:30:00,54.12,54.16,54.12,54.16,13314.0,41.822,41.8529,41.822,41.8529,13314.0
2018-01-26 11:35:00,54.16,54.24,54.14,54.24,30258.0,41.8529,41.9147,41.8375,41.9147,30258.0
2018-01-26 11:40:00,54.24,54.3,54.24,54.27,23793.0,41.9147,41.9611,41.9147,41.9379,23793.0
2018-01-26 11:45:00,54.27,54.28,54.22,54.23,11723.0,41.9379,41.9456,41.8993,41.907,11723.0
2018-01-26 11:50:00,54.22,54.23,54.18,54.2,17017.0,41.8993,41.907,41.8684,41.8838,17017.0
2018-01-26 11:55:00,54.2,54.24,54.18,54.24,18482.0,41.8838,41.9147,41.8684,41.9147,18482.0
2018-01-26 12:00:00,54.23,54.31,54.23,54.3,7700.0,41.907,41.9688,41.907,41.9611,7700.0
2018-01-26 12:05:00,54.31,54.37,54.29,54.36,21918.0,41.9688,42.0152,41.9534,42.0075,21918.0
2018-01-26 12:10:00,54.36,54.38,54.35,54.36,11569.0,42.0075,42.0229,41.9997,42.0075,11569.0
2018-01-26 12:15:00,54.36,54.37,54.29,54.33,17923.0,42.0075,42.0152,41.9534,41.9843,17923.0
2018-01-26 12:20:00,54.33,54.39,54.32,54.38,20748.0,41.9843,42.0306,41.9766,42.0229,20748.0
2018-01-26 12:25:00,54.38,54.4,54.37,54.4,10682.0,42.0229,42.0384,42.0152,42.0384,10682.0
2018-01-26 12:30:00,54.4,54.4,54.33,54.39,36145.0,42.0384,42.0384,41.9843,42.0306,36145.0
2018-01-26 12:35:00,54.39,54.39,54.37,54.38,10448.0,42.0306,42.0306,42.0152,42.0229,10448.0
2018-01-26 12:40:00,54.38,54.38,54.33,54.34,19633.0,42.0229,42.0229,41.9843,41.992,19633.0
2018-01-26 12:45:00,54.34,54.36,54.32,54.36,38433.0,41.992,42.0075,41.9766,42.0075,38433.0
2018-01-26 12:50:00,54.37,54.41,54.36,54.4,32074.0,42.0152,42.0461,42.0075,42.0384,32074.0
2018-01-26 12:55:00,54.4,54.41,54.37,54.39,20463.0,42.0384,42.0461,42.0152,42.0306,20463.0
2018-01-26 13:00:00,54.4,54.45,54.4,54.44,15756.0,42.0384,42.077,42.0384,42.0693,15756.0
2018-01-26 13:05:00,54.45,54.49,54.44,54.48,14876.0,42.077,42.1079,42.0693,42.1002,14876.0
2018-01-26 13:10:00,54.47,54.47,54.44,54.44,9392.0,42.0925,42.0925,42.0693,42.0693,9392.0
2018-01-26 13:15:00,54.43,54.48,54.43,54.47,13893.0,42.0616,42.1002,42.0616,42.0925,13893.0
2018-01-26 13:20:00,54.47,54.49,54.46,54.47,16831.0,42.0925,42.1079,42.0847,42.0925,16831.0
2018-01-26 13:25:00,54.46,54.47,54.44,54.45,14042.0,42.0847,42.0925,42.0693,42.077,14042.0
2018-01-26 13:30:00,54.45,54.47,54.43,54.46,20186.0,42.077,42.0925,42.0616,42.0847,20186.0
2018-01-26 13:35:00,54.46,54.47,54.44,54.44,17126.0,42.0847,42.0925,42.0693,42.0693,17126.0
2018-01-26 13:40:00,54.44,54.47,54.44,54.47,12123.0,42.0693,42.0925,42.0693,42.0925,12123.0
2018-01-26 13:45:00,54.46,54.54,54.46,54.53,25241.0,42.0847,42.1466,42.0847,42.1388,25241.0
2018-01-26 13:50:00,54.54,54.58,54.54,54.55,38667.0,42.1466,42.1775,42.1466,42.1543,38667.0
2018-01-26 13:55:00,54.54,54.58,54.52,54.54,16692.0,42.1466,42.1775,42.1311,42.1466,16692.0
2018-01-26 14:00:00,54.55,54.55,54.51,54.52,12936.0,42.1543,42.1543,42.1234,42.1311,12936.0
2018-01-26 14:05:00,54.53,54.53,54.47,54.51,19520.0,42.1388,42.1388,42.0925,42.1234,19520.0
2018-01-26 14:10:00,54.5,54.53,54.49,54.5,19591.0,42.1157,42.1388,42.1079,42.1157,19591.0
2018-01-26 14:15:00,54.5,54.54,54.48,54.53,21639.0,42.1157,42.1466,42.1002,42.1388,21639.0
2018-01-26 14:20:00,54.52,54.55,54.51,54.51,12278.0,42.1311,42.1543,42.1234,42.1234,12278.0
2018-01-26 14:25:00,54.51,54.52,54.47,54.48,22484.0,42.1234,42.1311,42.0925,42.1002,22484.0
2018-01-26 14:30:00,54.48,54.49,54.46,54.47,29251.0,42.1002,42.1079,42.0847,42.0925,29251.0
2018-01-26 14:35:00,54.47,54.49,54.47,54.48,16680.0,42.0925,42.1079,42.0925,42.1002,16680.0
2018-01-26 14:40:00,54.48,54.51,54.46,54.46,22151.0,42.1002,42.1234,42.0847,42.0847,22151.0
2018-01-26 14:45:00,54.46,54.5,54.46,54.5,18494.0,42.0847,42.1157,42.0847,42.1157,18494.0
2018-01-26 14:50:00,54.49,54.49,54.46,54.48,14202.0,42.1079,42.1079,42.0847,42.1002,14202.0
2018-01-26 14:55:00,54.48,54.5,54.46,54.48,17155.0,42.1002,42.1157,42.0847,42.1002,17155.0
2018-01-26 15:00:00,54.48,54.51,54.46,54.51,23193.0,42.1002,42.1234,42.0847,42.1234,23193.0
2018-01-26 15:05:00,54.51,54.57,54.5,54.55,33885.0,42.1234,42.1697,42.1157,42.1543,33885.0
2018-01-26 15:10:00,54.56,54.6,54.55,54.59,31955.0,42.162,42.1929,42.1543,42.1852,31955.0
2018-01-26 15:15:00,54.58,54.63,54.58,54.62,27456.0,42.1775,42.2161,42.1775,42.2084,27456.0
2018-01-26 15:20:00,54.62,54.64,54.59,54.64,29000.0,42.2084,42.2238,42.1852,42.2238,29000.0
2018-01-26 15:25:00,54.63,54.64,54.57,54.6,26772.0,42.2161,42.2238,42.1697,42.1929,26772.0
2018-01-26 15:30:00,54.59,54.62,54.57,54.61,26243.0,42.1852,42.2084,42.1697,42.2007,26243.0
2018-01-26 15:35:00,54.62,54.67,54.61,54.66,47020.0,42.2084,42.247,42.2007,42.2393,47020.0
2018-01-26 15:40:00,54.66,54.7,54.63,54.69,55779.0,42.2393,42.2702,42.2161,42.2625,55779.0
2018-01-26 15:45:00,54.69,54.73,54.66,54.71,100519.0,42.2625,42.2934,42.2393,42.2779,100519.0
2018-01-26 15:50:00,54.71,54.73,54.7,54.73,72733.0,42.2779,42.2934,42.2702,42.2934,72733.0
2018-01-26 15:55:00,54.73,54.76,54.64,54.75,280485.0,42.2934,42.3166,42.2238,42.3088,280485.0
2018-01-29 09:30:00,54.63,54.95,54.63,54.94,79261.0,42.2161,42.4634,42.2161,42.4557,79261.0
2018-01-29 09:35:00,54.95,55.21,54.89,55.2,138600.0,42.4634,42.6643,42.417,42.6566,138600.0
2018-01-29 09:40:00,55.2,55.21,54.95,55.04,93164.0,42.6566,42.6643,42.4634,42.5329,93164.0
2018-01-29 09:45:00,55.05,55.09,55.01,55.05,46308.0,42.5407,42.5716,42.5098,42.5407,46308.0
2018-01-29 09:50:00,55.06,55.21,55.0,55.13,53109.0,42.5484,42.6643,42.502,42.6025,53109.0
2018-01-29 09:55:00,55.13,55.19,55.09,55.15,49352.0,42.6025,42.6489,42.5716,42.618,49352.0
2018-01-29 10:00:00,55.15,55.16,55.02,55.09,82880.0,42.618,42.6257,42.5175,42.5716,82880.0
2018-01-29 10:05:00,55.09,55.1,54.96,55.01,53813.0,42.5716,42.5793,42.4711,42.5098,53813.0
2018-01-29 10:10:00,55.01,55.07,54.95,54.97,177421.0,42.5098,42.5561,42.4634,42.4789,177421.0
2018-01-29 10:15:00,54.97,54.98,54.87,54.91,70488.0,42.4789,42.4866,42.4016,42.4325,70488.0
2018-01-29 10:20:00,54.9,54.97,54.89,54.94,86245.0,42.4248,42.4789,42.417,42.4557,86245.0
2018-01-29 10:25:00,54.95,55.04,54.91,55.0,111866.0,42.4634,42.5329,42.4325,42.502,111866.0
2018-01-29 10:30:00,54.99,54.99,54.88,54.9,51300.0,42.4943,42.4943,42.4093,42.4248,51300.0
2018-01-29 10:35:00,54.89,54.92,54.82,54.83,121504.0,42.417,42.4402,42.3629,42.3707,121504.0
2018-01-29 10:40:00,54.83,54.84,54.66,54.73,72453.0,42.3707,42.3784,42.2393,42.2934,72453.0
2018-01-29 10:45:00,54.73,54.82,54.69,54.82,52232.0,42.2934,42.3629,42.2625,42.3629,52232.0
2018-01-29 10:50:00,54.82,54.82,54.69,54.7,56550.0,42.3629,42.3629,42.2625,42.2702,56550.0
2018-01-29 10:55:00,54.71,54.76,54.68,54.7,43752.0,42.2779,42.3166,42.2548,42.2702,43752.0
2018-01-29 11:00:00,54.7,54.75,54.65,54.68,16287.0,42.2702,42.3088,42.2316,42.2548,16287.0
2018-01-29 11:05:00,54.68,54.73,54.66,54.73,29410.0,42.2548,42.2934,42.2393,42.2934,29410.0
2018-01-29 11:10:00,54.73,54.76,54.69,54.76,29595.0,42.2934,42.3166,42.2625,42.3166,29595.0
2018-01-29 11:15:00,54.76,54.8,54.72,54.78,58264.0,42.3166,42.3475,42.2857,42.332,58264.0
2018-01-29 11:20:00,54.78,54.8,54.67,54.73,39359.0,42.332,42.3475,42.247,42.2934,39359.0
2018-01-29 11:25:00,54.73,54.83,54.73,54.81,19005.0,42.2934,42.3707,42.2934,42.3552,19005.0
2018-01-29 11:30:00,54.8,54.89,54.77,54.89,59094.0,42.3475,42.417,42.3243,42.417,59094.0
2018-01-29 11:35:00,54.89,54.93,54.86,54.91,50774.0,42.417,42.4479,42.3938,42.4325,50774.0
2018-01-29 11:40:00,54.91,54.91,54.78,54.88,46953.0,42.4325,42.4325,42.332,42.4093,46953.0
2018-01-29 11:45:00,54.89,54.92,54.83,54.85,36420.0,42.417,42.4402,42.3707,42.3861,36420.0
2018-01-29 11:50:00,54.86,54.9,54.85,54.9,17863.0,42.3938,42.4248,42.3861,42.4248,17863.0
2018-01-29 11:55:00,54.89,54.89,54.81,54.83,37837.0,42.417,42.417,42.3552,42.3707,37837.0
2018-01-29 12:00:00,54.82,54.83,54.75,54.76,19999.0,42.3629,42.3707,42.3088,42.3166,19999.0
2018-01-29 12:05:00,54.77,54.81,54.75,54.8,28886.0,42.3243,42.3552,42.3088,42.3475,28886.0
2018-01-29 12:10:00,54.79,54.83,54.77,54.79,20795.0,42.3398,42.3707,42.3243,42.3398,20795.0
2018-01-29 12:15:00,54.79,54.85,54.78,54.84,17749.0,42.3398,42.3861,42.332,42.3784,17749.0
2018-01-29 12:20:00,54.85,54.85,54.8,54.82,10149.0,42.3861,42.3861,42.3475,42.3629,10149.0
2018-01-29 12:25:00,54.82,54.83,54.78,54.81,17252.0,42.3629,42.3707,42.332,42.3552,17252.0
2018-01-29 12:30:00,54.82,54.83,54.78,54.78,8963.0,42.3629,42.3707,42.332,42.332,8963.0
2018-01-29 12:35:00,54.78,54.84,54.77,54.81,34718.0,42.332,42.3784,42.3243,42.3552,34718.0
2018-01-29 12:40:00,54.81,54.85,54.78,54.82,38270.0,42.3552,42.3861,42.332,42.3629,38270.0
2018-01-29 12:45:00,54.83,54.83,54.79,54.82,20861.0,42.3707,42.3707,42.3398,42.3629,20861.0
2018-01-29 12:50:00,54.81,54.88,54.81,54.86,16094.0,42.3552,42.4093,42.3552,42.3938,16094.0
2018-01-29 12:55:00,54.86,54.92,54.84,54.89,40965.0,42.3938,42.4402,42.3784,42.417,40965.0
2018-01-29 13:00:00,54.89,54.91,54.84,54.85,24972.0,42.417,42.4325,42.3784,42.3861,24972.0
2018-01-29 13:05:00,54.85,54.9,54.84,54.85,26430.0,42.3861,42.4248,42.3784,42.3861,26430.0
2018-01-29 13:10:00,54.85,54.87,54.85,54.86,6699.0,42.3861,42.4016,42.3861,42.3938,6699.0
2018-01-29 13:15:00,54.86,54.92,54.86,54.91,24867.0,42.3938,42.4402,42.3938,42.4325,24867.0
2018-01-29 13:20:00,54.91,54.95,54.89,54.95,14565.0,42.4325,42.4634,42.417,42.4634,14565.0
2018-01-29 13:25:00,54.94,54.95,54.93,54.93,20091.0,42.4557,42.4634,42.4479,42.4479,20091.0
2018-01-29 13:30:00,54.93,54.94,54.85,54.86,28053.0,42.4479,42.4557,42.3861,42.3938,28053.0
2018-01-29 13:35:00,54.86,54.86,54.82,54.84,24205.0,42.3938,42.3938,42.3629,42.3784,24205.0
2018-01-29 13:40:00,54.84,54.85,54.79,54.8,50666.0,42.3784,42.3861,42.3398,42.3475,50666.0
2018-01-29 13:45:00,54.8,54.83,54.79,54.83,51906.0,42.3475,42.3707,42.3398,42.3707,51906.0
2018-01-29 13:50:00,54.83,54.87,54.81,54.82,37787.0,42.3707,42.4016,42.3552,42.3629,37787.0
2018-01-29 13:55:00,54.82,54.84,54.8,54.83,39450.0,42.3629,42.3784,42.3475,42.3707,39450.0
2018-01-29 14:00:00,54.83,54.92,54.82,54.85,32800.0,42.3707,42.4402,42.3629,42.3861,32800.0
2018-01-29 14:05:00,54.86,54.9,54.85,54.85,17301.0,42.3938,42.4248,42.3861,42.3861,17301.0
2018-01-29 14:10:00,54.86,54.86,54.78,54.79,57123.0,42.3938,42.3938,42.332,42.3398,57123.0
2018-01-29 14:15:00,54.78,54.79,54.74,54.74,78394.0,42.332,42.3398,42.3011,42.3011,78394.0
2018-01-29 14:20:00,54.75,54.76,54.73,54.75,39088.0,42.3088,42.3166,42.2934,42.3088,39088.0
2018-01-29 14:25:00,54.75,54.76,54.72,54.73,22248.0,42.3088,42.3166,42.2857,42.2934,22248.0
2018-01-29 14:30:00,54.74,54.76,54.68,54.68,23778.0,42.3011,42.3166,42.2548,42.2548,23778.0
2018-01-29 14:35:00,54.68,54.69,54.37,54.52,142574.0,42.2548,42.2625,42.0152,42.1311,142574.0
2018-01-29 14:40:00,54.52,54.57,54.51,54.54,34985.0,42.1311,42.1697,42.1234,42.1466,34985.0
2018-01-29 14:45:00,54.57,54.59,54.53,54.55,36822.0,42.1697,42.1852,42.1388,42.1543,36822.0
2018-01-29 14:50:00,54.55,54.57,54.53,54.55,33007.0,42.1543,42.1697,42.1388,42.1543,33007.0
2018-01-29 14:55:00,54.55,54.64,54.54,54.64,84117.0,42.1543,42.2238,42.1466,42.2238,84117.0
2018-01-29 15:00:00,54.63,54.65,54.62,54.63,43824.0,42.2161,42.2316,42.2084,42.2161,43824.0
2018-01-29 15:05:00,54.63,54.64,54.62,54.64,50271.0,42.2161,42.2238,42.2084,42.2238,50271.0
2018-01-29 15:10:00,54.64,54.66,54.63,54.64,65256.0,42.2238,42.2393,42.2161,42.2238,65256.0
2018-01-29 15:15:00,54.65,54.68,54.63,54.67,132124.0,42.2316,42.2548,42.2161,42.247,132124.0
2018-01-29 15:20:00,54.66,54.67,54.61,54.65,73517.0,42.2393,42.247,42.2007,42.2316,73517.0
2018-01-29 15:25:00,54.65,54.67,54.59,54.59,46258.0,42.2316,42.247,42.1852,42.1852,46258.0
2018-01-29 15:30:00,54.59,54.64,54.55,54.63,71596.0,42.1852,42.2238,42.1543,42.2161,71596.0
2018-01-29 15:35:00,54.64,54.65,54.57,54.58,77760.0,42.2238,42.2316,42.1697,42.1775,77760.0
2018-01-29 15:40:00,54.58,54.61,54.5,54.53,71009.0,42.1775,42.2007,42.1157,42.1388,71009.0
2018-01-29 15:45:00,54.52,54.52,54.41,54.41,80554.0,42.1311,42.1311,42.0461,42.0461,80554.0
2018-01-29 15:50:00,54.42,54.44,54.4,54.41,151757.0,42.0538,42.0693,42.0384,42.0461,151757.0
2018-01-29 15:55:00,54.42,54.46,54.39,54.4,339231.0,42.0538,42.0847,42.0306,42.0384,339231.0
2018-01-30 09:30:00,50.25,50.82,49.52,49.99,1807587.0,38.8314,39.2719,38.2673,38.6305,1807587.0
2018-01-30 09:35:00,49.99,50.32,49.77,50.1,1350341.0,38.6305,38.8855,38.4605,38.7155,1350341.0
2018-01-30 09:40:00,50.11,50.48,49.82,50.03,646689.0,38.7232,39.0091,38.4991,38.6614,646689.0
2018-01-30 09:45:00,50.03,50.09,49.54,49.54,626786.0,38.6614,38.7078,38.2827,38.2827,626786.0
2018-01-30 09:50:00,49.54,49.55,49.09,49.36,664324.0,38.2827,38.2905,37.935,38.1436,664324.0
2018-01-30 09:55:00,49.36,49.86,49.35,49.77,469359.0,38.1436,38.53,38.1359,38.4605,469359.0
2018-01-30 10:00:00,49.77,49.93,49.76,49.78,815953.0,38.4605,38.5841,38.4528,38.4682,815953.0
2018-01-30 10:05:00,49.78,49.89,49.29,49.44,824504.0,38.4682,38.5532,38.0896,38.2055,824504.0
2018-01-30 10:10:00,49.45,49.56,49.31,49.5,398807.0,38.2132,38.2982,38.105,38.2518,398807.0
2018-01-30 10:15:00,49.5,49.62,49.28,49.46,406754.0,38.2518,38.3446,38.0818,38.2209,406754.0
2018-01-30 10:20:00,49.45,49.7,49.43,49.55,397064.0,38.2132,38.4064,38.1977,38.2905,397064.0
2018-01-30 10:25:00,49.55,49.64,49.37,49.52,410960.0,38.2905,38.36,38.1514,38.2673,410960.0
2018-01-30 10:30:00,49.51,49.89,49.5,49.84,441329.0,38.2596,38.5532,38.2518,38.5146,441329.0
2018-01-30 10:35:00,49.84,50.08,49.75,49.77,617754.0,38.5146,38.7,38.445,38.4605,617754.0
2018-01-30 10:40:00,49.8,49.8,49.55,49.68,254559.0,38.4837,38.4837,38.2905,38.3909,254559.0
2018-01-30 10:45:00,49.67,49.7,49.55,49.66,232777.0,38.3832,38.4064,38.2905,38.3755,232777.0
2018-01-30 10:50:00,49.66,49.67,49.54,49.62,429132.0,38.3755,38.3832,38.2827,38.3446,429132.0
2018-01-30 10:55:00,49.62,49.7,49.55,49.59,376590.0,38.3446,38.4064,38.2905,38.3214,376590.0
2018-01-30 11:00:00,49.59,49.64,49.43,49.5,723587.0,38.3214,38.36,38.1977,38.2518,723587.0
2018-01-30 11:05:00,49.49,49.62,49.45,49.6,355312.0,38.2441,38.3446,38.2132,38.3291,355312.0
2018-01-30 11:10:00,49.61,49.62,49.46,49.54,500830.0,38.3368,38.3446,38.2209,38.2827,500830.0
2018-01-30 11:15:00,49.54,49.62,49.45,49.61,196216.0,38.2827,38.3446,38.2132,38.3368,196216.0
2018-01-30 11:20:00,49.61,49.84,49.6,49.69,249173.0,38.3368,38.5146,38.3291,38.3987,249173.0
2018-01-30 11:25:00,49.68,49.76,49.61,49.67,284244.0,38.3909,38.4528,38.3368,38.3832,284244.0
2018-01-30 11:30:00,49.66,49.67,49.53,49.59,125368.0,38.3755,38.3832,38.275,38.3214,125368.0
2018-01-30 11:35:00,49.6,49.73,49.58,49.62,158798.0,38.3291,38.4296,38.3137,38.3446,158798.0
2018-01-30 11:40:00,49.62,49.73,49.58,49.69,176938.0,38.3446,38.4296,38.3137,38.3987,176938.0
2018-01-30 11:45:00,49.7,49.71,49.46,49.51,136224.0,38.4064,38.4141,38.2209,38.2596,136224.0
2018-01-30 11:50:00,49.5,49.63,49.48,49.59,153699.0,38.2518,38.3523,38.2364,38.3214,153699.0
2018-01-30 11:55:00,49.58,49.63,49.52,49.54,278326.0,38.3137,38.3523,38.2673,38.2827,278326.0
2018-01-30 12:00:00,49.54,49.61,49.49,49.52,100414.0,38.2827,38.3368,38.2441,38.2673,100414.0
2018-01-30 12:05:00,49.52,49.52,49.35,49.48,139611.0,38.2673,38.2673,38.1359,38.2364,139611.0
2018-01-30 12:10:00,49.48,49.49,49.34,49.37,127395.0,38.2364,38.2441,38.1282,38.1514,127395.0
2018-01-30 12:15:00,49.37,49.38,49.25,49.34,125286.0,38.1514,38.1591,38.0586,38.1282,125286.0
2018-01-30 12:20:00,49.34,49.37,49.25,49.26,165760.0,38.1282,38.1514,38.0586,38.0664,165760.0
2018-01-30 12:25:00,49.27,49.29,49.0,49.2,289168.0,38.0741,38.0896,37.8655,38.02,289168.0
2018-01-30 12:30:00,49.19,49.5,49.19,49.48,234863.0,38.0123,38.2518,38.0123,38.2364,234863.0
2018-01-30 12:35:00,49.49,49.65,49.48,49.6,304416.0,38.2441,38.3677,38.2364,38.3291,304416.0
2018-01-30 12:40:00,49.6,49.65,49.39,49.4,285300.0,38.3291,38.3677,38.1668,38.1746,285300.0
2018-01-30 12:45:00,49.39,49.4,49.26,49.26,331158.0,38.1668,38.1746,38.0664,38.0664,331158.0
2018-01-30 12:50:00,49.27,49.49,49.26,49.48,135695.0,38.0741,38.2441,38.0664,38.2364,135695.0
2018-01-30 12:55:00,49.47,49.6,49.46,49.58,147757.0,38.2286,38.3291,38.2209,38.3137,147757.0
2018-01-30 13:00:00,49.59,49.6,49.4,49.42,418666.0,38.3214,38.3291,38.1746,38.19,418666.0
2018-01-30 13:05:00,49.4,49.49,49.32,49.41,121302.0,38.1746,38.2441,38.1127,38.1823,121302.0
2018-01-30 13:10:00,49.38,49.55,49.36,49.51,106567.0,38.1591,38.2905,38.1436,38.2596,106567.0
2018-01-30 13:15:00,49.52,49.56,49.45,49.5,102922.0,38.2673,38.2982,38.2132,38.2518,102922.0
2018-01-30 13:20:00,49.49,49.5,49.35,49.36,121264.0,38.2441,38.2518,38.1359,38.1436,121264.0
2018-01-30 13:25:00,49.36,49.43,49.32,49.35,100763.0,38.1436,38.1977,38.1127,38.1359,100763.0
2018-01-30 13:30:00,49.36,49.51,49.32,49.49,222944.0,38.1436,38.2596,38.1127,38.2441,222944.0
2018-01-30 13:35:00,49.49,49.6,49.41,49.6,144070.0,38.2441,38.3291,38.1823,38.3291,144070.0
2018-01-30 13:40:00,49.59,49.66,49.54,49.66,464158.0,38.3214,38.3755,38.2827,38.3755,464158.0
2018-01-30 13:45:00,49.66,49.69,49.57,49.58,248042.0,38.3755,38.3987,38.3059,38.3137,248042.0
2018-01-30 13:50:00,49.58,49.74,49.57,49.71,196857.0,38.3137,38.4373,38.3059,38.4141,196857.0
2018-01-30 13:55:00,49.71,49.74,49.62,49.64,165348.0,38.4141,38.4373,38.3446,38.36,165348.0
2018-01-30 14:00:00,49.64,49.68,49.54,49.68,142455.0,38.36,38.3909,38.2827,38.3909,142455.0
2018-01-30 14:05:00,49.68,49.74,49.65,49.7,147226.0,38.3909,38.4373,38.3677,38.4064,147226.0
2018-01-30 14:10:00,49.7,49.86,49.7,49.76,181581.0,38.4064,38.53,38.4064,38.4528,181581.0
2018-01-30 14:15:00,49.76,49.83,49.65,49.78,320045.0,38.4528,38.5068,38.3677,38.4682,320045.0
2018-01-30 14:20:00,49.78,49.83,49.76,49.82,185721.0,38.4682,38.5068,38.4528,38.4991,185721.0
2018-01-30 14:25:00,49.81,49.97,49.81,49.88,206478.0,38.4914,38.615,38.4914,38.5455,206478.0
2018-01-30 14:30:00,49.88,49.99,49.85,49.98,362308.0,38.5455,38.6305,38.5223,38.6228,362308.0
2018-01-30 14:35:00,49.99,50.05,49.9,50.04,533119.0,38.6305,38.6769,38.5609,38.6691,533119.0
2018-01-30 14:40:00,50.04,50.04,49.93,49.98,317758.0,38.6691,38.6691,38.5841,38.6228,317758.0
2018-01-30 14:45:00,49.98,50.0,49.87,49.87,176314.0,38.6228,38.6382,38.5378,38.5378,176314.0
2018-01-30 14:50:00,49.86,49.94,49.75,49.94,171654.0,38.53,38.5918,38.445,38.5918,171654.0
2018-01-30 14:55:00,49.95,49.96,49.84,49.87,175826.0,38.5996,38.6073,38.5146,38.5378,175826.0
2018-01-30 15:00:00,49.88,49.96,49.74,49.82,268868.0,38.5455,38.6073,38.4373,38.4991,268868.0
2018-01-30 15:05:00,49.82,49.85,49.6,49.6,178213.0,38.4991,38.5223,38.3291,38.3291,178213.0
2018-01-30 15:10:00,49.61,49.73,49.6,49.62,180715.0,38.3368,38.4296,38.3291,38.3446,180715.0
2018-01-30 15:15:00,49.62,49.79,49.61,49.71,269002.0,38.3446,38.4759,38.3368,38.4141,269002.0
2018-01-30 15:20:00,49.71,49.78,49.5,49.51,221005.0,38.4141,38.4682,38.2518,38.2596,221005.0
2018-01-30 15:25:00,49.51,49.55,49.44,49.55,166874.0,38.2596,38.2905,38.2055,38.2905,166874.0
2018-01-30 15:30:00,49.55,49.6,49.49,49.57,190166.0,38.2905,38.3291,38.2441,38.3059,190166.0
2018-01-30 15:35:00,49.57,49.7,49.56,49.65,259612.0,38.3059,38.4064,38.2982,38.3677,259612.0
2018-01-30 15:40:00,49.65,49.68,49.58,49.68,307599.0,38.3677,38.3909,38.3137,38.3909,307599.0
2018-01-30 15:45:00,49.68,49.85,49.68,49.77,417889.0,38.3909,38.5223,38.3909,38.4605,417889.0
2018-01-30 15:50:00,49.78,49.85,49.74,49.8,654194.0,38.4682,38.5223,38.4373,38.4837,654194.0
2018-01-30 15:55:00,49.8,49.83,49.7,49.71,1110924.0,38.4837,38.5068,38.4064,38.4141,1110924.0
2018-01-31 09:30:00,48.47,49.5,48.42,49.41,883963.0,37.4559,38.2518,37.4172,38.1823,883963.0
2018-01-31 09:35:00,49.4,49.45,49.1,49.16,595542.0,38.1746,38.2132,37.9427,37.9891,595542.0
2018-01-31 09:40:00,49.16,49.23,48.81,48.88,362228.0,37.9891,38.0432,37.7186,37.7727,362228.0
2018-01-31 09:45:00,48.9,48.95,48.72,48.77,440076.0,37.7882,37.8268,37.6491,37.6877,440076.0
2018-01-31 09:50:00,48.76,48.82,48.48,48.51,433783.0,37.68,37.7264,37.4636,37.4868,433783.0
2018-01-31 09:55:00,48.51,48.7,48.34,48.37,502320.0,37.4868,37.6336,37.3554,37.3786,502320.0
2018-01-31 10:00:00,48.38,48.46,48.06,48.07,597091.0,37.3863,37.4482,37.1391,37.1468,597091.0
2018-01-31 10:05:00,48.08,48.27,48.02,48.15,688420.0,37.1545,37.3013,37.1081,37.2086,688420.0
2018-01-31 10:10:00,48.16,48.39,48.01,48.36,315433.0,37.2163,37.3941,37.1004,37.3709,315433.0
2018-01-31 10:15:00,48.35,48.64,48.26,48.53,355501.0,37.3632,37.5873,37.2936,37.5023,355501.0
2018-01-31 10:20:00,48.55,48.89,48.55,48.77,275222.0,37.5177,37.7804,37.5177,37.6877,275222.0
2018-01-31 10:25:00,48.77,48.86,48.67,48.81,367618.0,37.6877,37.7573,37.6104,37.7186,367618.0
2018-01-31 10:30:00,48.82,48.86,48.72,48.8,225381.0,37.7264,37.7573,37.6491,37.7109,225381.0
2018-01-31 10:35:00,48.8,48.83,48.53,48.59,420379.0,37.7109,37.7341,37.5023,37.5486,420379.0
2018-01-31 10:40:00,48.59,48.67,48.42,48.44,400189.0,37.5486,37.6104,37.4172,37.4327,400189.0
2018-01-31 10:45:00,48.43,48.7,48.4,48.58,340586.0,37.425,37.6336,37.4018,37.5409,340586.0
2018-01-31 10:50:00,48.58,48.59,48.34,48.49,495094.0,37.5409,37.5486,37.3554,37.4713,495094.0
2018-01-31 10:55:00,48.5,48.56,48.41,48.47,159069.0,37.4791,37.5254,37.4095,37.4559,159069.0
2018-01-31 11:00:00,48.48,48.67,48.37,48.57,334973.0,37.4636,37.6104,37.3786,37.5332,334973.0
2018-01-31 11:05:00,48.57,48.65,48.5,48.5,173424.0,37.5332,37.595,37.4791,37.4791,173424.0
2018-01-31 11:10:00,48.5,48.58,48.45,48.58,207905.0,37.4791,37.5409,37.4404,37.5409,207905.0
2018-01-31 11:15:00,48.57,48.65,48.48,48.5,236763.0,37.5332,37.595,37.4636,37.4791,236763.0
2018-01-31 11:20:00,48.49,48.5,48.39,48.41,268731.0,37.4713,37.4791,37.3941,37.4095,268731.0
2018-01-31 11:25:00,48.41,48.49,48.37,48.37,297264.0,37.4095,37.4713,37.3786,37.3786,297264.0
2018-01-31 11:30:00,48.37,48.42,48.33,48.41,367338.0,37.3786,37.4172,37.3477,37.4095,367338.0
2018-01-31 11:35:00,48.4,48.41,48.22,48.23,309096.0,37.4018,37.4095,37.2627,37.2704,309096.0
2018-01-31 11:40:00,48.24,48.28,48.15,48.22,201044.0,37.2781,37.3091,37.2086,37.2627,201044.0
2018-01-31 11:45:00,48.23,48.29,48.23,48.25,165297.0,37.2704,37.3168,37.2704,37.2859,165297.0
2018-01-31 11:50:00,48.26,48.35,48.2,48.28,243231.0,37.2936,37.3632,37.2472,37.3091,243231.0
2018-01-31 11:55:00,48.28,48.31,48.17,48.21,129707.0,37.3091,37.3322,37.2241,37.255,129707.0
2018-01-31 12:00:00,48.21,48.4,48.21,48.37,225891.0,37.255,37.4018,37.255,37.3786,225891.0
2018-01-31 12:05:00,48.38,48.47,48.34,48.44,189948.0,37.3863,37.4559,37.3554,37.4327,189948.0
2018-01-31 12:10:00,48.43,48.46,48.22,48.26,231154.0,37.425,37.4482,37.2627,37.2936,231154.0
2018-01-31 12:15:00,48.26,48.41,48.22,48.4,70979.0,37.2936,37.4095,37.2627,37.4018,70979.0
2018-01-31 12:20:00,48.4,48.44,48.36,48.42,68336.0,37.4018,37.4327,37.3709,37.4172,68336.0
2018-01-31 12:25:00,48.42,48.48,48.38,48.41,101937.0,37.4172,37.4636,37.3863,37.4095,101937.0
2018-01-31 12:30:00,48.41,48.46,48.19,48.33,316851.0,37.4095,37.4482,37.2395,37.3477,316851.0
2018-01-31 12:35:00,48.33,48.44,48.32,48.34,93703.0,37.3477,37.4327,37.34,37.3554,93703.0
2018-01-31 12:40:00,48.34,48.36,48.25,48.36,243612.0,37.3554,37.3709,37.2859,37.3709,243612.0
2018-01-31 12:45:00,48.36,48.46,48.35,48.45,438558.0,37.3709,37.4482,37.3632,37.4404,438558.0
2018-01-31 12:50:00,48.45,48.46,48.37,48.39,199653.0,37.4404,37.4482,37.3786,37.3941,199653.0
2018-01-31 12:55:00,48.38,48.47,48.34,48.46,286471.0,37.3863,37.4559,37.3554,37.4482,286471.0
2018-01-31 13:00:00,48.46,48.47,48.44,48.45,175575.0,37.4482,37.4559,37.4327,37.4404,175575.0
2018-01-31 13:05:00,48.44,48.45,48.26,48.32,152579.0,37.4327,37.4404,37.2936,37.34,152579.0
2018-01-31 13:10:00,48.32,48.39,48.3,48.39,84104.0,37.34,37.3941,37.3245,37.3941,84104.0
2018-01-31 13:15:00,48.38,48.42,48.33,48.39,218665.0,37.3863,37.4172,37.3477,37.3941,218665.0
2018-01-31 13:20:00,48.4,48.47,48.39,48.43,107467.0,37.4018,37.4559,37.3941,37.425,107467.0
2018-01-31 13:25:00,48.43,48.44,48.35,48.37,404086.0,37.425,37.4327,37.3632,37.3786,404086.0
2018-01-31 13:30:00,48.36,48.4,48.34,48.36,168666.0,37.3709,37.4018,37.3554,37.3709,168666.0
2018-01-31 13:35:00,48.35,48.47,48.35,48.45,99850.0,37.3632,37.4559,37.3632,37.4404,99850.0
2018-01-31 13:40:00,48.45,48.49,48.4,48.46,253061.0,37.4404,37.4713,37.4018,37.4482,253061.0
2018-01-31 13:45:00,48.47,48.6,48.46,48.55,238800.0,37.4559,37.5563,37.4482,37.5177,238800.0
2018-01-31 13:50:00,48.55,48.72,48.54,48.72,78415.0,37.5177,37.6491,37.51,37.6491,78415.0
2018-01-31 13:55:00,48.72,48.76,48.62,48.67,211240.0,37.6491,37.68,37.5718,37.6104,211240.0
2018-01-31 14:00:00,48.67,48.83,48.58,48.61,480785.0,37.6104,37.7341,37.5409,37.5641,480785.0
2018-01-31 14:05:00,48.61,48.66,48.51,48.61,188544.0,37.5641,37.6027,37.4868,37.5641,188544.0
2018-01-31 14:10:00,48.61,48.68,48.41,48.48,401924.0,37.5641,37.6182,37.4095,37.4636,401924.0
2018-01-31 14:15:00,48.48,48.54,48.41,48.51,160421.0,37.4636,37.51,37.4095,37.4868,160421.0
2018-01-31 14:20:00,48.5,48.51,48.3,48.32,216249.0,37.4791,37.4868,37.3245,37.34,216249.0
2018-01-31 14:25:00,48.33,48.38,48.15,48.29,291479.0,37.3477,37.3863,37.2086,37.3168,291479.0
2018-01-31 14:30:00,48.28,48.4,48.24,48.39,176655.0,37.3091,37.4018,37.2781,37.3941,176655.0
2018-01-31 14:35:00,48.39,48.41,48.3,48.32,264738.0,37.3941,37.4095,37.3245,37.34,264738.0
2018-01-31 14:40:00,48.33,48.4,48.25,48.35,207876.0,37.3477,37.4018,37.2859,37.3632,207876.0
2018-01-31 14:45:00,48.35,48.4,48.29,48.36,204881.0,37.3632,37.4018,37.3168,37.3709,204881.0
2018-01-31 14:50:00,48.37,48.37,48.29,48.36,146802.0,37.3786,37.3786,37.3168,37.3709,146802.0
2018-01-31 14:55:00,48.36,48.43,48.3,48.32,208780.0,37.3709,37.425,37.3245,37.34,208780.0
2018-01-31 15:00:00,48.31,48.34,48.25,48.29,355263.0,37.3322,37.3554,37.2859,37.3168,355263.0
2018-01-31 15:05:00,48.28,48.35,48.25,48.34,327107.0,37.3091,37.3632,37.2859,37.3554,327107.0
2018-01-31 15:10:00,48.34,48.35,48.28,48.31,175085.0,37.3554,37.3632,37.3091,37.3322,175085.0
2018-01-31 15:15:00,48.31,48.42,48.28,48.37,152902.0,37.3322,37.4172,37.3091,37.3786,152902.0
2018-01-31 15:20:00,48.37,48.44,48.32,48.44,207722.0,37.3786,37.4327,37.34,37.4327,207722.0
2018-01-31 15:25:00,48.44,48.47,48.39,48.46,223812.0,37.4327,37.4559,37.3941,37.4482,223812.0
2018-01-31 15:30:00,48.46,48.54,48.44,48.52,246317.0,37.4482,37.51,37.4327,37.4945,246317.0
2018-01-31 15:35:00,48.52,48.53,48.43,48.46,255026.0,37.4945,37.5023,37.425,37.4482,255026.0
2018-01-31 15:40:00,48.46,48.49,48.36,48.37,342508.0,37.4482,37.4713,37.3709,37.3786,342508.0
2018-01-31 15:45:00,48.36,48.43,48.1,48.1,588456.0,37.3709,37.425,37.17,37.17,588456.0
2018-01-31 15:50:00,48.11,48.19,48.06,48.11,1003791.0,37.1777,37.2395,37.1391,37.1777,1003791.0
2018-01-31 15:55:00,48.11,48.12,48.01,48.07,1658524.0,37.1777,37.1854,37.1004,37.1468,1658524.0
2018-02-01 09:30:00,48.01,48.27,47.72,48.21,352164.0,37.1004,37.3013,36.8763,37.255,352164.0
2018-02-01 09:35:00,48.22,48.22,47.79,48.05,217440.0,37.2627,37.2627,36.9304,37.1313,217440.0
2018-02-01 09:40:00,48.05,48.16,47.98,48.02,115494.0,37.1313,37.2163,37.0772,37.1081,115494.0
2018-02-01 09:45:00,48.02,48.26,48.01,48.26,147816.0,37.1081,37.2936,37.1004,37.2936,147816.0
2018-02-01 09:50:00,48.26,48.67,48.25,48.58,461189.0,37.2936,37.6104,37.2859,37.5409,461189.0
2018-02-01 09:55:00,48.58,48.65,48.47,48.57,137077.0,37.5409,37.595,37.4559,37.5332,137077.0
2018-02-01 10:00:00,48.56,48.66,48.44,48.45,153183.0,37.5254,37.6027,37.4327,37.4404,153183.0
2018-02-01 10:05:00,48.45,48.56,48.45,48.52,384938.0,37.4404,37.5254,37.4404,37.4945,384938.0
2018-02-01 10:10:00,48.51,48.51,48.21,48.25,164014.0,37.4868,37.4868,37.255,37.2859,164014.0
2018-02-01 10:15:00,48.26,48.38,48.22,48.31,129114.0,37.2936,37.3863,37.2627,37.3322,129114.0
2018-02-01 10:20:00,48.3,48.36,48.23,48.35,116583.0,37.3245,37.3709,37.2704,37.3632,116583.0
2018-02-01 10:25:00,48.36,48.45,48.26,48.31,125399.0,37.3709,37.4404,37.2936,37.3322,125399.0
2018-02-01 10:30:00,48.3,48.33,48.26,48.32,104017.0,37.3245,37.3477,37.2936,37.34,104017.0
2018-02-01 10:35:00,48.32,48.35,48.17,48.18,171590.0,37.34,37.3632,37.2241,37.2318,171590.0
2018-02-01 10:40:00,48.18,48.19,48.02,48.05,206338.0,37.2318,37.2395,37.1081,37.1313,206338.0
2018-02-01 10:45:00,48.05,48.11,48.0,48.03,302683.0,37.1313,37.1777,37.0927,37.1159,302683.0
2018-02-01 10:50:00,48.02,48.03,47.96,48.02,177253.0,37.1081,37.1159,37.0618,37.1081,177253.0
2018-02-01 10:55:00,48.02,48.13,47.99,48.12,99952.0,37.1081,37.1931,37.085,37.1854,99952.0
2018-02-01 11:00:00,48.13,48.41,48.12,48.33,114308.0,37.1931,37.4095,37.1854,37.3477,114308.0
2018-02-01 11:05:00,48.32,48.32,48.11,48.13,170219.0,37.34,37.34,37.1777,37.1931,170219.0
2018-02-01 11:10:00,48.12,48.12,47.99,48.02,86455.0,37.1854,37.1854,37.085,37.1081,86455.0
2018-02-01 11:15:00,48.01,48.05,47.98,48.03,158457.0,37.1004,37.1313,37.0772,37.1159,158457.0
2018-02-01 11:20:00,48.03,48.04,47.95,48.01,185873.0,37.1159,37.1236,37.054,37.1004,185873.0
2018-02-01 11:25:00,48.02,48.09,47.95,48.08,141641.0,37.1081,37.1622,37.054,37.1545,141641.0
2018-02-01 11:30:00,48.08,48.33,48.08,48.24,110858.0,37.1545,37.3477,37.1545,37.2781,110858.0
2018-02-01 11:35:00,48.24,48.25,48.13,48.13,341889.0,37.2781,37.2859,37.1931,37.1931,341889.0
2018-02-01 11:40:00,48.13,48.22,48.11,48.18,112246.0,37.1931,37.2627,37.1777,37.2318,112246.0
2018-02-01 11:45:00,48.18,48.19,48.13,48.15,74519.0,37.2318,37.2395,37.1931,37.2086,74519.0
2018-02-01 11:50:00,48.16,48.17,48.09,48.13,123835.0,37.2163,37.2241,37.1622,37.1931,123835.0
2018-02-01 11:55:00,48.13,48.28,48.12,48.28,151631.0,37.1931,37.3091,37.1854,37.3091,151631.0
2018-02-01 12:00:00,48.28,48.39,48.14,48.15,155346.0,37.3091,37.3941,37.2009,37.2086,155346.0
2018-02-01 12:05:00,48.15,48.2,48.05,48.08,136228.0,37.2086,37.2472,37.1313,37.1545,136228.0
2018-02-01 12:10:00,48.08,48.13,48.02,48.07,92595.0,37.1545,37.1931,37.1081,37.1468,92595.0
2018-02-01 12:15:00,48.08,48.16,48.06,48.14,91189.0,37.1545,37.2163,37.1391,37.2009,91189.0
2018-02-01 12:20:00,48.14,48.16,48.06,48.07,76036.0,37.2009,37.2163,37.1391,37.1468,76036.0
2018-02-01 12:25:00,48.06,48.08,47.99,48.06,90011.0,37.1391,37.1545,37.085,37.1391,90011.0
2018-02-01 12:30:00,48.06,48.15,48.06,48.07,47654.0,37.1391,37.2086,37.1391,37.1468,47654.0
2018-02-01 12:35:00,48.08,48.13,48.07,48.12,48280.0,37.1545,37.1931,37.1468,37.1854,48280.0
2018-02-01 12:40:00,48.12,48.12,48.05,48.09,71891.0,37.1854,37.1854,37.1313,37.1622,71891.0
2018-02-01 12:45:00,48.09,48.11,48.05,48.09,69512.0,37.1622,37.1777,37.1313,37.1622,69512.0
2018-02-01 12:50:00,48.09,48.11,47.96,47.99,105184.0,37.1622,37.1777,37.0618,37.085,105184.0
2018-02-01 12:55:00,47.98,48.0,47.92,47.99,69907.0,37.0772,37.0927,37.0309,37.085,69907.0
2018-02-01 13:00:00,47.98,48.06,47.98,48.01,101041.0,37.0772,37.1391,37.0772,37.1004,101041.0
2018-02-01 13:05:00,48.01,48.06,48.01,48.03,85472.0,37.1004,37.1391,37.1004,37.1159,85472.0
2018-02-01 13:10:00,48.03,48.23,48.01,48.19,398145.0,37.1159,37.2704,37.1004,37.2395,398145.0
2018-02-01 13:15:00,48.2,48.26,48.15,48.25,79960.0,37.2472,37.2936,37.2086,37.2859,79960.0
2018-02-01 13:20:00,48.25,48.3,48.19,48.2,73120.0,37.2859,37.3245,37.2395,37.2472,73120.0
2018-02-01 13:25:00,48.2,48.26,48.16,48.21,137011.0,37.2472,37.2936,37.2163,37.255,137011.0
2018-02-01 13:30:00,48.21,48.28,48.21,48.22,80283.0,37.255,37.3091,37.255,37.2627,80283.0
2018-02-01 13:35:00,48.22,48.38,48.16,48.3,371573.0,37.2627,37.3863,37.2163,37.3245,371573.0
2018-02-01 13:40:00,48.3,48.32,48.24,48.29,164765.0,37.3245,37.34,37.2781,37.3168,164765.0
2018-02-01 13:45:00,48.29,48.31,48.25,48.3,159723.0,37.3168,37.3322,37.2859,37.3245,159723.0
2018-02-01 13:50:00,48.3,48.31,48.19,48.2,130865.0,37.3245,37.3322,37.2395,37.2472,130865.0
2018-02-01 13:55:00,48.2,48.3,48.19,48.3,58717.0,37.2472,37.3245,37.2395,37.3245,58717.0
2018-02-01 14:00:00,48.3,48.35,48.28,48.3,372781.0,37.3245,37.3632,37.3091,37.3245,372781.0
2018-02-01 14:05:00,48.3,48.35,48.29,48.32,130747.0,37.3245,37.3632,37.3168,37.34,130747.0
2018-02-01 14:10:00,48.31,48.36,48.26,48.28,284664.0,37.3322,37.3709,37.2936,37.3091,284664.0
2018-02-01 14:15:00,48.27,48.31,48.26,48.3,209704.0,37.3013,37.3322,37.2936,37.3245,209704.0
2018-02-01 14:20:00,48.29,48.31,48.19,48.25,108456.0,37.3168,37.3322,37.2395,37.2859,108456.0
2018-02-01 14:25:00,48.25,48.41,48.2,48.4,100740.0,37.2859,37.4095,37.2472,37.4018,100740.0
2018-02-01 14:30:00,48.4,48.52,48.32,48.48,141189.0,37.4018,37.4945,37.34,37.4636,141189.0
2018-02-01 14:35:00,48.48,48.52,48.45,48.51,124275.0,37.4636,37.4945,37.4404,37.4868,124275.0
2018-02-01 14:40:00,48.5,48.55,48.48,48.52,349293.0,37.4791,37.5177,37.4636,37.4945,349293.0
2018-02-01 14:45:00,48.52,48.59,48.47,48.52,275214.0,37.4945,37.5486,37.4559,37.4945,275214.0
2018-02-01 14:50:00,48.52,48.53,48.4,48.41,142990.0,37.4945,37.5023,37.4018,37.4095,142990.0
2018-02-01 14:55:00,48.41,48.48,48.38,48.48,154370.0,37.4095,37.4636,37.3863,37.4636,154370.0
2018-02-01 15:00:00,48.47,48.48,48.41,48.44,290588.0,37.4559,37.4636,37.4095,37.4327,290588.0
2018-02-01 15:05:00,48.44,48.63,48.43,48.63,212857.0,37.4327,37.5795,37.425,37.5795,212857.0
2018-02-01 15:10:00,48.63,48.63,48.52,48.54,147665.0,37.5795,37.5795,37.4945,37.51,147665.0
2018-02-01 15:15:00,48.54,48.55,48.47,48.55,436737.0,37.51,37.5177,37.4559,37.5177,436737.0
2018-02-01 15:20:00,48.54,48.55,48.47,48.5,399333.0,37.51,37.5177,37.4559,37.4791,399333.0
2018-02-01 15:25:00,48.5,48.5,48.41,48.45,185097.0,37.4791,37.4791,37.4095,37.4404,185097.0
2018-02-01 15:30:00,48.45,48.46,48.34,48.45,232019.0,37.4404,37.4482,37.3554,37.4404,232019.0
2018-02-01 15:35:00,48.46,48.5,48.43,48.45,141958.0,37.4482,37.4791,37.425,37.4404,141958.0
2018-02-01 15:40:00,48.44,48.5,48.34,48.43,210024.0,37.4327,37.4791,37.3554,37.425,210024.0
2018-02-01 15:45:00,48.44,48.48,48.34,48.36,506658.0,37.4327,37.4636,37.3554,37.3709,506658.0
2018-02-01 15:50:00,48.36,48.39,48.34,48.35,383092.0,37.3709,37.3941,37.3554,37.3632,383092.0
2018-02-01 15:55:00,48.36,48.39,48.29,48.36,737711.0,37.3709,37.3941,37.3168,37.3709,737711.0
2018-02-02 09:30:00,47.89,48.11,47.83,47.89,160279.0,37.3189,37.4904,37.2722,37.3189,160279.0
2018-02-02 09:35:00,47.89,47.95,47.76,47.9,121704.0,37.3189,37.3657,37.2176,37.3267,121704.0
2018-02-02 09:40:00,47.89,48.05,47.83,48.01,110242.0,37.3189,37.4436,37.2722,37.4124,110242.0
2018-02-02 09:45:00,47.99,48.04,47.91,47.96,75597.0,37.3969,37.4358,37.3345,37.3735,75597.0
2018-02-02 09:50:00,47.96,48.21,47.93,48.21,163502.0,37.3735,37.5683,37.3501,37.5683,163502.0
2018-02-02 09:55:00,48.2,48.23,48.13,48.19,178619.0,37.5605,37.5839,37.506,37.5527,178619.0
2018-02-02 10:00:00,48.21,48.21,47.93,47.95,136688.0,37.5683,37.5683,37.3501,37.3657,136688.0
2018-02-02 10:05:00,47.94,48.15,47.93,48.05,84708.0,37.3579,37.5215,37.3501,37.4436,84708.0
2018-02-02 10:10:00,48.05,48.15,48.02,48.06,83189.0,37.4436,37.5215,37.4202,37.4514,83189.0
2018-02-02 10:15:00,48.05,48.06,47.85,47.86,216767.0,37.4436,37.4514,37.2878,37.2956,216767.0
2018-02-02 10:20:00,47.86,47.91,47.77,47.91,110680.0,37.2956,37.3345,37.2254,37.3345,110680.0
2018-02-02 10:25:00,47.9,48.02,47.83,47.97,91189.0,37.3267,37.4202,37.2722,37.3813,91189.0
2018-02-02 10:30:00,47.97,47.99,47.88,47.98,59628.0,37.3813,37.3969,37.3111,37.3891,59628.0
2018-02-02 10:35:00,47.98,48.03,47.92,48.0,334500.0,37.3891,37.428,37.3423,37.4047,334500.0
2018-02-02 10:40:00,48.01,48.13,48.0,48.04,75659.0,37.4124,37.506,37.4047,37.4358,75659.0
2018-02-02 10:45:00,48.04,48.08,48.01,48.05,55983.0,37.4358,37.467,37.4124,37.4436,55983.0
2018-02-02 10:50:00,48.05,48.1,48.03,48.05,51543.0,37.4436,37.4826,37.428,37.4436,51543.0
2018-02-02 10:55:00,48.04,48.05,47.97,47.98,63627.0,37.4358,37.4436,37.3813,37.3891,63627.0
2018-02-02 11:00:00,47.97,48.02,47.95,47.95,50961.0,37.3813,37.4202,37.3657,37.3657,50961.0
2018-02-02 11:05:00,47.94,47.99,47.93,47.98,29391.0,37.3579,37.3969,37.3501,37.3891,29391.0
2018-02-02 11:10:00,47.99,48.01,47.95,48.01,46035.0,37.3969,37.4124,37.3657,37.4124,46035.0
2018-02-02 11:15:00,48.01,48.04,47.94,47.97,69920.0,37.4124,37.4358,37.3579,37.3813,69920.0
2018-02-02 11:20:00,47.97,48.0,47.94,47.96,34468.0,37.3813,37.4047,37.3579,37.3735,34468.0
2018-02-02 11:25:00,47.95,48.0,47.95,47.96,40180.0,37.3657,37.4047,37.3657,37.3735,40180.0
2018-02-02 11:30:00,47.96,47.99,47.91,47.92,32237.0,37.3735,37.3969,37.3345,37.3423,32237.0
2018-02-02 11:35:00,47.93,47.98,47.85,47.96,87513.0,37.3501,37.3891,37.2878,37.3735,87513.0
2018-02-02 11:40:00,47.97,48.01,47.92,47.93,41123.0,37.3813,37.4124,37.3423,37.3501,41123.0
2018-02-02 11:45:00,47.91,47.95,47.88,47.9,30796.0,37.3345,37.3657,37.3111,37.3267,30796.0
2018-02-02 11:50:00,47.9,48.0,47.89,48.0,31269.0,37.3267,37.4047,37.3189,37.4047,31269.0
2018-02-02 11:55:00,47.99,48.0,47.85,47.85,276538.0,37.3969,37.4047,37.2878,37.2878,276538.0
2018-02-02 12:00:00,47.85,47.91,47.83,47.88,40791.0,37.2878,37.3345,37.2722,37.3111,40791.0
2018-02-02 12:05:00,47.88,47.96,47.88,47.94,77753.0,37.3111,37.3735,37.3111,37.3579,77753.0
2018-02-02 12:10:00,47.94,47.98,47.92,47.95,27771.0,37.3579,37.3891,37.3423,37.3657,27771.0
2018-02-02 12:15:00,47.96,47.99,47.94,47.97,35305.0,37.3735,37.3969,37.3579,37.3813,35305.0
2018-02-02 12:20:00,47.96,47.96,47.86,47.93,35763.0,37.3735,37.3735,37.2956,37.3501,35763.0
2018-02-02 12:25:00,47.94,47.96,47.9,47.93,33025.0,37.3579,37.3735,37.3267,37.3501,33025.0
2018-02-02 12:30:00,47.93,47.99,47.91,47.91,75466.0,37.3501,37.3969,37.3345,37.3345,75466.0
2018-02-02 12:35:00,47.92,47.94,47.9,47.92,46340.0,37.3423,37.3579,37.3267,37.3423,46340.0
2018-02-02 12:40:00,47.93,48.01,47.93,47.99,289140.0,37.3501,37.4124,37.3501,37.3969,289140.0
2018-02-02 12:45:00,47.98,47.99,47.94,47.95,117499.0,37.3891,37.3969,37.3579,37.3657,117499.0
2018-02-02 12:50:00,47.95,47.96,47.91,47.92,48112.0,37.3657,37.3735,37.3345,37.3423,48112.0
2018-02-02 12:55:00,47.91,47.94,47.89,47.89,103342.0,37.3345,37.3579,37.3189,37.3189,103342.0
2018-02-02 13:00:00,47.89,47.9,47.84,47.88,48172.0,37.3189,37.3267,37.28,37.3111,48172.0
2018-02-02 13:05:00,47.88,47.91,47.86,47.86,27208.0,37.3111,37.3345,37.2956,37.2956,27208.0
2018-02-02 13:10:00,47.86,47.86,47.81,47.85,38183.0,37.2956,37.2956,37.2566,37.2878,38183.0
2018-02-02 13:15:00,47.86,47.93,47.84,47.92,72349.0,37.2956,37.3501,37.28,37.3423,72349.0
2018-02-02 13:20:00,47.93,47.94,47.86,47.88,134001.0,37.3501,37.3579,37.2956,37.3111,134001.0
2018-02-02 13:25:00,47.87,47.91,47.84,47.9,50737.0,37.3033,37.3345,37.28,37.3267,50737.0
2018-02-02 13:30:00,47.9,47.94,47.9,47.94,23376.0,37.3267,37.3579,37.3267,37.3579,23376.0
2018-02-02 13:35:00,47.94,47.95,47.88,47.88,27671.0,37.3579,37.3657,37.3111,37.3111,27671.0
2018-02-02 13:40:00,47.88,47.9,47.83,47.85,58310.0,37.3111,37.3267,37.2722,37.2878,58310.0
2018-02-02 13:45:00,47.85,47.88,47.81,47.85,58968.0,37.2878,37.3111,37.2566,37.2878,58968.0
2018-02-02 13:50:00,47.85,47.87,47.81,47.86,101529.0,37.2878,37.3033,37.2566,37.2956,101529.0
2018-02-02 13:55:00,47.85,47.87,47.75,47.77,85039.0,37.2878,37.3033,37.2098,37.2254,85039.0
2018-02-02 14:00:00,47.78,47.78,47.62,47.66,86213.0,37.2332,37.2332,37.1085,37.1397,86213.0
2018-02-02 14:05:00,47.65,47.7,47.62,47.62,108046.0,37.1319,37.1709,37.1085,37.1085,108046.0
2018-02-02 14:10:00,47.62,47.64,47.56,47.59,91293.0,37.1085,37.1241,37.0618,37.0852,91293.0
2018-02-02 14:15:00,47.59,47.6,47.44,47.5,138927.0,37.0852,37.0929,36.9683,37.015,138927.0
2018-02-02 14:20:00,47.5,47.5,47.42,47.44,150092.0,37.015,37.015,36.9527,36.9683,150092.0
2018-02-02 14:25:00,47.45,47.52,47.41,47.43,173005.0,36.9761,37.0306,36.9449,36.9605,173005.0
2018-02-02 14:30:00,47.42,47.65,47.42,47.64,135172.0,36.9527,37.1319,36.9527,37.1241,135172.0
2018-02-02 14:35:00,47.65,47.79,47.64,47.77,161792.0,37.1319,37.241,37.1241,37.2254,161792.0
2018-02-02 14:40:00,47.78,47.9,47.77,47.88,153559.0,37.2332,37.3267,37.2254,37.3111,153559.0
2018-02-02 14:45:00,47.89,47.89,47.78,47.87,87002.0,37.3189,37.3189,37.2332,37.3033,87002.0
2018-02-02 14:50:00,47.87,47.88,47.81,47.84,145611.0,37.3033,37.3111,37.2566,37.28,145611.0
2018-02-02 14:55:00,47.84,47.85,47.73,47.75,113726.0,37.28,37.2878,37.1943,37.2098,113726.0
2018-02-02 15:00:00,47.75,47.75,47.66,47.67,94544.0,37.2098,37.2098,37.1397,37.1475,94544.0
2018-02-02 15:05:00,47.66,47.67,47.58,47.59,123591.0,37.1397,37.1475,37.0774,37.0852,123591.0
2018-02-02 15:10:00,47.58,47.73,47.58,47.73,194664.0,37.0774,37.1943,37.0774,37.1943,194664.0
2018-02-02 15:15:00,47.73,47.84,47.71,47.78,187017.0,37.1943,37.28,37.1787,37.2332,187017.0
2018-02-02 15:20:00,47.79,47.83,47.75,47.77,68972.0,37.241,37.2722,37.2098,37.2254,68972.0
2018-02-02 15:25:00,47.78,47.81,47.72,47.73,74625.0,37.2332,37.2566,37.1865,37.1943,74625.0
2018-02-02 15:30:00,47.72,47.74,47.66,47.73,122173.0,37.1865,37.202,37.1397,37.1943,122173.0
2018-02-02 15:35:00,47.74,47.8,47.69,47.78,80764.0,37.202,37.2488,37.1631,37.2332,80764.0
2018-02-02 15:40:00,47.77,47.77,47.61,47.66,104737.0,37.2254,37.2254,37.1007,37.1397,104737.0
2018-02-02 15:45:00,47.66,47.68,47.58,47.66,186697.0,37.1397,37.1553,37.0774,37.1397,186697.0
2018-02-02 15:50:00,47.66,47.7,47.64,47.65,201940.0,37.1397,37.1709,37.1241,37.1319,201940.0
2018-02-02 15:55:00,47.66,47.66,47.53,47.58,584938.0,37.1397,37.1397,37.0384,37.0774,584938.0
2018-02-05 09:30:00,47.0,47.22,46.56,46.92,360117.0,36.6254,36.7968,36.2825,36.563,360117.0
2018-02-05 09:35:00,46.93,46.96,46.79,46.88,139246.0,36.5708,36.5942,36.4617,36.5319,139246.0
2018-02-05 09:40:00,46.88,46.89,46.7,46.76,97112.0,36.5319,36.5397,36.3916,36.4384,97112.0
2018-02-05 09:45:00,46.75,46.85,46.74,46.82,176482.0,36.4306,36.5085,36.4228,36.4851,176482.0
2018-02-05 09:50:00,46.82,46.88,46.72,46.85,175121.0,36.4851,36.5319,36.4072,36.5085,175121.0
2018-02-05 09:55:00,46.84,46.84,46.76,46.83,106492.0,36.5007,36.5007,36.4384,36.4929,106492.0
2018-02-05 10:00:00,46.83,47.05,46.79,46.85,167034.0,36.4929,36.6644,36.4617,36.5085,167034.0
2018-02-05 10:05:00,46.84,47.2,46.82,47.16,114789.0,36.5007,36.7812,36.4851,36.7501,114789.0
2018-02-05 10:10:00,47.16,47.24,47.12,47.2,146806.0,36.7501,36.8124,36.7189,36.7812,146806.0
2018-02-05 10:15:00,47.2,47.21,47.09,47.13,89971.0,36.7812,36.789,36.6955,36.7267,89971.0
2018-02-05 10:20:00,47.13,47.26,47.12,47.25,104587.0,36.7267,36.828,36.7189,36.8202,104587.0
2018-02-05 10:25:00,47.26,47.32,47.23,47.27,111510.0,36.828,36.8748,36.8046,36.8358,111510.0
2018-02-05 10:30:00,47.28,47.28,47.13,47.16,137032.0,36.8436,36.8436,36.7267,36.7501,137032.0
2018-02-05 10:35:00,47.16,47.24,47.1,47.14,92529.0,36.7501,36.8124,36.7033,36.7345,92529.0
2018-02-05 10:40:00,47.14,47.25,47.11,47.25,90123.0,36.7345,36.8202,36.7111,36.8202,90123.0
2018-02-05 10:45:00,47.24,47.46,47.23,47.44,122858.0,36.8124,36.9838,36.8046,36.9683,122858.0
2018-02-05 10:50:00,47.44,47.45,47.31,47.32,92084.0,36.9683,36.9761,36.867,36.8748,92084.0
2018-02-05 10:55:00,47.31,47.38,47.27,47.32,58420.0,36.867,36.9215,36.8358,36.8748,58420.0
2018-02-05 11:00:00,47.33,47.4,47.19,47.22,82000.0,36.8825,36.9371,36.7734,36.7968,82000.0
2018-02-05 11:05:00,47.22,47.26,47.18,47.23,53028.0,36.7968,36.828,36.7657,36.8046,53028.0
2018-02-05 11:10:00,47.23,47.24,47.14,47.16,81221.0,36.8046,36.8124,36.7345,36.7501,81221.0
2018-02-05 11:15:00,47.16,47.21,47.13,47.21,75557.0,36.7501,36.789,36.7267,36.789,75557.0
2018-02-05 11:20:00,47.21,47.25,47.15,47.21,86549.0,36.789,36.8202,36.7423,36.789,86549.0
2018-02-05 11:25:00,47.22,47.22,47.15,47.18,110879.0,36.7968,36.7968,36.7423,36.7657,110879.0
2018-02-05 11:30:00,47.17,47.18,47.05,47.15,73742.0,36.7579,36.7657,36.6644,36.7423,73742.0
2018-02-05 11:35:00,47.14,47.15,47.07,47.14,92136.0,36.7345,36.7423,36.6799,36.7345,92136.0
2018-02-05 11:40:00,47.14,47.15,47.08,47.09,119635.0,36.7345,36.7423,36.6877,36.6955,119635.0
2018-02-05 11:45:00,47.1,47.11,47.08,47.09,44169.0,36.7033,36.7111,36.6877,36.6955,44169.0
2018-02-05 11:50:00,47.09,47.12,47.05,47.11,58714.0,36.6955,36.7189,36.6644,36.7111,58714.0
2018-02-05 11:55:00,47.11,47.21,47.1,47.19,88818.0,36.7111,36.789,36.7033,36.7734,88818.0
2018-02-05 12:00:00,47.18,47.19,47.12,47.15,40174.0,36.7657,36.7734,36.7189,36.7423,40174.0
2018-02-05 12:05:00,47.15,47.17,47.11,47.11,45718.0,36.7423,36.7579,36.7111,36.7111,45718.0
2018-02-05 12:10:00,47.11,47.17,47.07,47.08,54310.0,36.7111,36.7579,36.6799,36.6877,54310.0
2018-02-05 12:15:00,47.09,47.09,46.94,46.96,86226.0,36.6955,36.6955,36.5786,36.5942,86226.0
2018-02-05 12:20:00,46.96,46.98,46.87,46.94,53809.0,36.5942,36.6098,36.5241,36.5786,53809.0
2018-02-05 12:25:00,46.94,47.02,46.91,46.94,36310.0,36.5786,36.641,36.5553,36.5786,36310.0
2018-02-05 12:30:00,46.94,47.07,46.93,47.03,41436.0,36.5786,36.6799,36.5708,36.6488,41436.0
2018-02-05 12:35:00,47.02,47.02,46.94,46.96,39963.0,36.641,36.641,36.5786,36.5942,39963.0
2018-02-05 12:40:00,46.97,47.03,46.94,46.99,38455.0,36.602,36.6488,36.5786,36.6176,38455.0
2018-02-05 12:45:00,46.99,47.05,46.94,47.03,37918.0,36.6176,36.6644,36.5786,36.6488,37918.0
2018-02-05 12:50:00,47.02,47.07,46.96,46.96,37951.0,36.641,36.6799,36.5942,36.5942,37951.0
2018-02-05 12:55:00,46.96,47.05,46.89,46.9,51499.0,36.5942,36.6644,36.5397,36.5475,51499.0
2018-02-05 13:00:00,46.89,46.89,46.69,46.7,111629.0,36.5397,36.5397,36.3838,36.3916,111629.0
2018-02-05 13:05:00,46.71,46.75,46.66,46.68,71606.0,36.3994,36.4306,36.3604,36.376,71606.0
2018-02-05 13:10:00,46.67,46.78,46.67,46.75,69234.0,36.3682,36.4539,36.3682,36.4306,69234.0
2018-02-05 13:15:00,46.76,46.76,46.58,46.59,72504.0,36.4384,36.4384,36.2981,36.3059,72504.0
2018-02-05 13:20:00,46.59,46.68,46.56,46.63,67694.0,36.3059,36.376,36.2825,36.3371,67694.0
2018-02-05 13:25:00,46.63,46.64,46.48,46.57,68995.0,36.3371,36.3449,36.2202,36.2903,68995.0
2018-02-05 13:30:00,46.57,46.63,46.48,46.51,90149.0,36.2903,36.3371,36.2202,36.2435,90149.0
2018-02-05 13:35:00,46.52,46.55,46.4,46.41,81604.0,36.2513,36.2747,36.1578,36.1656,81604.0
2018-02-05 13:40:00,46.41,46.53,46.41,46.47,89087.0,36.1656,36.2591,36.1656,36.2124,89087.0
2018-02-05 13:45:00,46.47,46.62,46.43,46.6,113028.0,36.2124,36.3293,36.1812,36.3137,113028.0
2018-02-05 13:50:00,46.59,46.72,46.59,46.69,116266.0,36.3059,36.4072,36.3059,36.3838,116266.0
2018-02-05 13:55:00,46.69,46.79,46.68,46.77,104798.0,36.3838,36.4617,36.376,36.4462,104798.0
2018-02-05 14:00:00,46.78,46.79,46.65,46.66,77523.0,36.4539,36.4617,36.3526,36.3604,77523.0
2018-02-05 14:05:00,46.66,46.7,46.58,46.64,78068.0,36.3604,36.3916,36.2981,36.3449,78068.0
2018-02-05 14:10:00,46.64,46.83,46.62,46.83,89252.0,36.3449,36.4929,36.3293,36.4929,89252.0
2018-02-05 14:15:00,46.83,46.83,46.65,46.7,220155.0,36.4929,36.4929,36.3526,36.3916,220155.0
2018-02-05 14:20:00,46.7,46.82,46.68,46.7,191236.0,36.3916,36.4851,36.376,36.3916,191236.0
2018-02-05 14:25:00,46.7,46.73,46.6,46.66,97891.0,36.3916,36.415,36.3137,36.3604,97891.0
2018-02-05 14:30:00,46.66,46.67,46.51,46.55,191266.0,36.3604,36.3682,36.2435,36.2747,191266.0
2018-02-05 14:35:00,46.55,46.58,46.46,46.5,90530.0,36.2747,36.2981,36.2046,36.2358,90530.0
2018-02-05 14:40:00,46.5,46.57,46.39,46.42,197985.0,36.2358,36.2903,36.15,36.1734,197985.0
2018-02-05 14:45:00,46.42,46.46,46.34,46.38,71403.0,36.1734,36.2046,36.1111,36.1422,71403.0
2018-02-05 14:50:00,46.38,46.47,46.3,46.4,76652.0,36.1422,36.2124,36.0799,36.1578,76652.0
2018-02-05 14:55:00,46.4,46.45,46.12,46.16,195790.0,36.1578,36.1968,35.9396,35.9708,195790.0
2018-02-05 15:00:00,46.15,46.21,46.01,46.03,144621.0,35.963,36.0098,35.8539,35.8695,144621.0
2018-02-05 15:05:00,46.03,46.05,45.58,45.64,291750.0,35.8695,35.8851,35.5188,35.5656,291750.0
2018-02-05 15:10:00,45.63,46.23,45.55,46.04,426669.0,35.5578,36.0254,35.4955,35.8773,426669.0
2018-02-05 15:15:00,46.03,46.45,45.9,46.0,269479.0,35.8695,36.1968,35.7682,35.8461,269479.0
2018-02-05 15:20:00,45.98,46.29,45.88,46.28,205475.0,35.8305,36.0721,35.7526,36.0643,205475.0
2018-02-05 15:25:00,46.28,46.47,46.26,46.41,252068.0,36.0643,36.2124,36.0487,36.1656,252068.0
2018-02-05 15:30:00,46.42,46.53,46.32,46.35,315156.0,36.1734,36.2591,36.0955,36.1189,315156.0
2018-02-05 15:35:00,46.35,46.4,46.14,46.17,247879.0,36.1189,36.1578,35.9552,35.9786,247879.0
2018-02-05 15:40:00,46.17,46.29,45.95,46.21,205794.0,35.9786,36.0721,35.8072,36.0098,205794.0
2018-02-05 15:45:00,46.21,46.22,46.02,46.07,411227.0,36.0098,36.0176,35.8617,35.9007,411227.0
2018-02-05 15:50:00,46.07,46.18,45.92,45.94,413063.0,35.9007,35.9864,35.7838,35.7994,413063.0
2018-02-05 15:55:00,45.94,46.2,45.87,45.88,856780.0,35.7994,36.002,35.7448,35.7526,856780.0
2018-02-06 09:30:00,45.06,45.15,44.58,44.93,443786.0,35.1136,35.1838,34.7396,35.0123,443786.0
2018-02-06 09:35:00,44.98,45.37,44.82,45.13,455831.0,35.0513,35.3552,34.9266,35.1682,455831.0
2018-02-06 09:40:00,45.14,45.21,45.0,45.11,328963.0,35.176,35.2305,35.0669,35.1526,328963.0
2018-02-06 09:45:00,45.12,45.44,45.11,45.42,228734.0,35.1604,35.4097,35.1526,35.3942,228734.0
2018-02-06 09:50:00,45.4,45.86,45.38,45.81,125036.0,35.3786,35.737,35.363,35.6981,125036.0
2018-02-06 09:55:00,45.8,45.87,45.4,45.62,274400.0,35.6903,35.7448,35.3786,35.55,274400.0
2018-02-06 10:00:00,45.62,45.87,45.4,45.66,358272.0,35.55,35.7448,35.3786,35.5812,358272.0
2018-02-06 10:05:00,45.67,45.85,45.47,45.56,281573.0,35.589,35.7292,35.4331,35.5032,281573.0
2018-02-06 10:10:00,45.56,45.69,45.43,45.47,262812.0,35.5032,35.6046,35.4019,35.4331,262812.0
2018-02-06 10:15:00,45.46,45.54,44.99,45.17,153152.0,35.4253,35.4877,35.0591,35.1993,153152.0
2018-02-06 10:20:00,45.18,45.34,45.08,45.28,502325.0,35.2071,35.3318,35.1292,35.2851,502325.0
2018-02-06 10:25:00,45.28,45.37,45.12,45.17,306702.0,35.2851,35.3552,35.1604,35.1993,306702.0
2018-02-06 10:30:00,45.2,45.35,45.06,45.2,170832.0,35.2227,35.3396,35.1136,35.2227,170832.0
2018-02-06 10:35:00,45.19,45.23,45.0,45.18,261309.0,35.2149,35.2461,35.0669,35.2071,261309.0
2018-02-06 10:40:00,45.17,45.27,45.02,45.22,230145.0,35.1993,35.2773,35.0824,35.2383,230145.0
2018-02-06 10:45:00,45.2,45.4,45.13,45.2,174816.0,35.2227,35.3786,35.1682,35.2227,174816.0
2018-02-06 10:50:00,45.2,45.36,45.09,45.22,161256.0,35.2227,35.3474,35.137,35.2383,161256.0
2018-02-06 10:55:00,45.24,45.29,45.06,45.19,178787.0,35.2539,35.2928,35.1136,35.2149,178787.0
2018-02-06 11:00:00,45.2,45.23,45.06,45.16,134396.0,35.2227,35.2461,35.1136,35.1915,134396.0
2018-02-06 11:05:00,45.15,45.3,45.0,45.14,136573.0,35.1838,35.3006,35.0669,35.176,136573.0
2018-02-06 11:10:00,45.13,45.16,44.82,44.95,129299.0,35.1682,35.1915,34.9266,35.0279,129299.0
2018-02-06 11:15:00,44.97,45.08,44.93,45.06,72069.0,35.0435,35.1292,35.0123,35.1136,72069.0
2018-02-06 11:20:00,45.07,45.07,44.92,44.95,68098.0,35.1214,35.1214,35.0045,35.0279,68098.0
2018-02-06 11:25:00,44.94,45.09,44.83,44.93,124414.0,35.0201,35.137,34.9344,35.0123,124414.0
2018-02-06 11:30:00,44.93,44.98,44.7,44.78,128285.0,35.0123,35.0513,34.8331,34.8954,128285.0
2018-02-06 11:35:00,44.77,44.86,44.71,44.83,97032.0,34.8876,34.9578,34.8409,34.9344,97032.0
2018-02-06 11:40:00,44.83,44.99,44.83,44.92,70001.0,34.9344,35.0591,34.9344,35.0045,70001.0
2018-02-06 11:45:00,44.92,44.99,44.83,44.88,76720.0,35.0045,35.0591,34.9344,34.9733,76720.0
2018-02-06 11:50:00,44.89,45.09,44.85,44.94,155869.0,34.9811,35.137,34.95,35.0201,155869.0
2018-02-06 11:55:00,44.96,45.08,44.87,44.87,69938.0,35.0357,35.1292,34.9656,34.9656,69938.0
2018-02-06 12:00:00,44.88,44.99,44.86,44.96,96053.0,34.9733,35.0591,34.9578,35.0357,96053.0
2018-02-06 12:05:00,44.96,45.15,44.94,45.07,92539.0,35.0357,35.1838,35.0201,35.1214,92539.0
2018-02-06 12:10:00,45.05,45.16,44.97,45.14,60749.0,35.1058,35.1915,35.0435,35.176,60749.0
2018-02-06 12:15:00,45.13,45.26,45.02,45.08,92420.0,35.1682,35.2695,35.0824,35.1292,92420.0
2018-02-06 12:20:00,45.08,45.13,44.99,45.04,237632.0,35.1292,35.1682,35.0591,35.098,237632.0
2018-02-06 12:25:00,45.05,45.23,45.02,45.21,97524.0,35.1058,35.2461,35.0824,35.2305,97524.0
2018-02-06 12:30:00,45.21,45.35,45.12,45.19,126953.0,35.2305,35.3396,35.1604,35.2149,126953.0
2018-02-06 12:35:00,45.2,45.5,45.16,45.5,95799.0,35.2227,35.4565,35.1915,35.4565,95799.0
2018-02-06 12:40:00,45.48,45.49,45.36,45.39,56742.0,35.4409,35.4487,35.3474,35.3708,56742.0
2018-02-06 12:45:00,45.39,45.41,45.23,45.29,69595.0,35.3708,35.3864,35.2461,35.2928,69595.0
2018-02-06 12:50:00,45.29,45.36,45.22,45.32,60545.0,35.2928,35.3474,35.2383,35.3162,60545.0
2018-02-06 12:55:00,45.3,45.39,45.26,45.36,116161.0,35.3006,35.3708,35.2695,35.3474,116161.0
2018-02-06 13:00:00,45.36,45.36,45.17,45.25,143846.0,35.3474,35.3474,35.1993,35.2617,143846.0
2018-02-06 13:05:00,45.25,45.27,45.12,45.16,76488.0,35.2617,35.2773,35.1604,35.1915,76488.0
2018-02-06 13:10:00,45.16,45.34,45.13,45.31,62954.0,35.1915,35.3318,35.1682,35.3084,62954.0
2018-02-06 13:15:00,45.31,45.37,45.27,45.36,31695.0,35.3084,35.3552,35.2773,35.3474,31695.0
2018-02-06 13:20:00,45.35,45.38,45.23,45.25,69136.0,35.3396,35.363,35.2461,35.2617,69136.0
2018-02-06 13:25:00,45.26,45.36,45.19,45.2,61967.0,35.2695,35.3474,35.2149,35.2227,61967.0
2018-02-06 13:30:00,45.2,45.22,45.08,45.14,74516.0,35.2227,35.2383,35.1292,35.176,74516.0
2018-02-06 13:35:00,45.12,45.28,45.1,45.21,60498.0,35.1604,35.2851,35.1448,35.2305,60498.0
2018-02-06 13:40:00,45.2,45.22,45.11,45.17,96068.0,35.2227,35.2383,35.1526,35.1993,96068.0
2018-02-06 13:45:00,45.16,45.19,45.02,45.09,69689.0,35.1915,35.2149,35.0824,35.137,69689.0
2018-02-06 13:50:00,45.09,45.09,44.98,45.0,70015.0,35.137,35.137,35.0513,35.0669,70015.0
2018-02-06 13:55:00,45.0,45.03,44.9,44.92,90240.0,35.0669,35.0902,34.9889,35.0045,90240.0
2018-02-06 14:00:00,44.93,44.96,44.87,44.93,65460.0,35.0123,35.0357,34.9656,35.0123,65460.0
2018-02-06 14:05:00,44.94,44.95,44.82,44.84,80299.0,35.0201,35.0279,34.9266,34.9422,80299.0
2018-02-06 14:10:00,44.84,45.09,44.84,44.98,95095.0,34.9422,35.137,34.9422,35.0513,95095.0
2018-02-06 14:15:00,44.98,44.98,44.85,44.91,123727.0,35.0513,35.0513,34.95,34.9967,123727.0
2018-02-06 14:20:00,44.91,44.99,44.85,44.94,74191.0,34.9967,35.0591,34.95,35.0201,74191.0
2018-02-06 14:25:00,44.94,45.01,44.89,44.99,62453.0,35.0201,35.0747,34.9811,35.0591,62453.0
2018-02-06 14:30:00,45.0,45.06,44.93,45.03,151138.0,35.0669,35.1136,35.0123,35.0902,151138.0
2018-02-06 14:35:00,45.03,45.12,44.99,45.03,134228.0,35.0902,35.1604,35.0591,35.0902,134228.0
2018-02-06 14:40:00,45.03,45.18,45.03,45.18,56222.0,35.0902,35.2071,35.0902,35.2071,56222.0
2018-02-06 14:45:00,45.18,45.41,45.16,45.37,117219.0,35.2071,35.3864,35.1915,35.3552,117219.0
2018-02-06 14:50:00,45.37,45.54,45.34,45.53,121074.0,35.3552,35.4877,35.3318,35.4799,121074.0
2018-02-06 14:55:00,45.55,45.7,45.49,45.64,226901.0,35.4955,35.6123,35.4487,35.5656,226901.0
2018-02-06 15:00:00,45.64,45.84,45.64,45.75,130250.0,35.5656,35.7214,35.5656,35.6513,130250.0
2018-02-06 15:05:00,45.77,46.13,45.77,46.11,120656.0,35.6669,35.9474,35.6669,35.9318,120656.0
2018-02-06 15:10:00,46.11,46.14,45.84,45.86,152528.0,35.9318,35.9552,35.7214,35.737,152528.0
2018-02-06 15:15:00,45.86,46.01,45.76,45.76,109995.0,35.737,35.8539,35.6591,35.6591,109995.0
2018-02-06 15:20:00,45.76,45.91,45.74,45.77,125088.0,35.6591,35.776,35.6435,35.6669,125088.0
2018-02-06 15:25:00,45.77,45.95,45.77,45.91,72659.0,35.6669,35.8072,35.6669,35.776,72659.0
2018-02-06 15:30:00,45.91,46.08,45.77,46.04,126100.0,35.776,35.9085,35.6669,35.8773,126100.0
2018-02-06 15:35:00,46.03,46.25,45.97,46.24,178443.0,35.8695,36.0409,35.8227,36.0331,178443.0
2018-02-06 15:40:00,46.25,46.38,46.18,46.18,380122.0,36.0409,36.1422,35.9864,35.9864,380122.0
2018-02-06 15:45:00,46.19,46.22,45.99,46.0,281268.0,35.9942,36.0176,35.8383,35.8461,281268.0
2018-02-06 15:50:00,46.0,46.08,45.85,46.04,181062.0,35.8461,35.9085,35.7292,35.8773,181062.0
2018-02-06 15:55:00,46.05,46.21,45.96,46.21,405284.0,35.8851,36.0098,35.815,36.0098,405284.0
2018-02-07 09:30:00,45.95,46.14,45.83,46.11,130189.0,35.8072,35.9552,35.7136,35.9318,130189.0
2018-02-07 09:35:00,46.11,46.3,46.02,46.15,45510.0,35.9318,36.0799,35.8617,35.963,45510.0
2018-02-07 09:40:00,46.18,46.39,46.14,46.23,99954.0,35.9864,36.15,35.9552,36.0254,99954.0
2018-02-07 09:45:00,46.23,46.37,45.96,46.0,87051.0,36.0254,36.1345,35.815,35.8461,87051.0
2018-02-07 09:50:00,45.98,46.21,45.98,46.12,126829.0,35.8305,36.0098,35.8305,35.9396,126829.0
2018-02-07 09:55:00,46.13,46.29,46.11,46.18,178132.0,35.9474,36.0721,35.9318,35.9864,178132.0
2018-02-07 10:00:00,46.16,46.25,46.11,46.21,97339.0,35.9708,36.0409,35.9318,36.0098,97339.0
2018-02-07 10:05:00,46.21,46.55,46.2,46.5,120424.0,36.0098,36.2747,36.002,36.2358,120424.0
2018-02-07 10:10:00,46.5,46.69,46.49,46.68,236106.0,36.2358,36.3838,36.228,36.376,236106.0
2018-02-07 10:15:00,46.69,46.72,46.53,46.68,101884.0,36.3838,36.4072,36.2591,36.376,101884.0
2018-02-07 10:20:00,46.68,46.78,46.55,46.74,92206.0,36.376,36.4539,36.2747,36.4228,92206.0
2018-02-07 10:25:00,46.75,46.82,46.68,46.8,105148.0,36.4306,36.4851,36.376,36.4695,105148.0
2018-02-07 10:30:00,46.8,46.9,46.65,46.66,235768.0,36.4695,36.5475,36.3526,36.3604,235768.0
2018-02-07 10:35:00,46.66,46.67,46.52,46.57,64801.0,36.3604,36.3682,36.2513,36.2903,64801.0
2018-02-07 10:40:00,46.56,46.57,46.49,46.52,83395.0,36.2825,36.2903,36.228,36.2513,83395.0
2018-02-07 10:45:00,46.53,46.68,46.51,46.63,75531.0,36.2591,36.376,36.2435,36.3371,75531.0
2018-02-07 10:50:00,46.64,46.79,46.63,46.79,66894.0,36.3449,36.4617,36.3371,36.4617,66894.0
2018-02-07 10:55:00,46.79,46.84,46.73,46.78,114345.0,36.4617,36.5007,36.415,36.4539,114345.0
2018-02-07 11:00:00,46.78,46.82,46.68,46.76,113582.0,36.4539,36.4851,36.376,36.4384,113582.0
2018-02-07 11:05:00,46.76,46.92,46.75,46.9,81999.0,36.4384,36.563,36.4306,36.5475,81999.0
2018-02-07 11:10:00,46.9,46.92,46.77,46.88,115651.0,36.5475,36.563,36.4462,36.5319,115651.0
2018-02-07 11:15:00,46.88,46.93,46.64,46.65,105057.0,36.5319,36.5708,36.3449,36.3526,105057.0
2018-02-07 11:20:00,46.66,46.72,46.55,46.56,144457.0,36.3604,36.4072,36.2747,36.2825,144457.0
2018-02-07 11:25:00,46.57,46.61,46.5,46.53,75199.0,36.2903,36.3215,36.2358,36.2591,75199.0
2018-02-07 11:30:00,46.53,46.53,46.4,46.41,102188.0,36.2591,36.2591,36.1578,36.1656,102188.0
2018-02-07 11:35:00,46.4,46.42,46.34,46.41,62743.0,36.1578,36.1734,36.1111,36.1656,62743.0
2018-02-07 11:40:00,46.41,46.5,46.4,46.49,75978.0,36.1656,36.2358,36.1578,36.228,75978.0
2018-02-07 11:45:00,46.5,46.51,46.41,46.42,88549.0,36.2358,36.2435,36.1656,36.1734,88549.0
2018-02-07 11:50:00,46.41,46.49,46.38,46.41,113942.0,36.1656,36.228,36.1422,36.1656,113942.0
2018-02-07 11:55:00,46.41,46.59,46.4,46.58,80817.0,36.1656,36.3059,36.1578,36.2981,80817.0
2018-02-07 12:00:00,46.58,46.6,46.52,46.53,72479.0,36.2981,36.3137,36.2513,36.2591,72479.0
2018-02-07 12:05:00,46.52,46.52,46.45,46.49,82142.0,36.2513,36.2513,36.1968,36.228,82142.0
2018-02-07 12:10:00,46.49,46.51,46.47,46.49,52249.0,36.228,36.2435,36.2124,36.228,52249.0
2018-02-07 12:15:00,46.49,46.52,46.43,46.46,61218.0,36.228,36.2513,36.1812,36.2046,61218.0
2018-02-07 12:20:00,46.46,46.46,46.36,46.43,45004.0,36.2046,36.2046,36.1267,36.1812,45004.0
2018-02-07 12:25:00,46.44,46.46,46.39,46.44,35656.0,36.189,36.2046,36.15,36.189,35656.0
2018-02-07 12:30:00,46.45,46.48,46.35,46.35,38243.0,36.1968,36.2202,36.1189,36.1189,38243.0
2018-02-07 12:35:00,46.35,46.36,46.29,46.3,40051.0,36.1189,36.1267,36.0721,36.0799,40051.0
2018-02-07 12:40:00,46.3,46.39,46.29,46.38,35458.0,36.0799,36.15,36.0721,36.1422,35458.0
2018-02-07 12:45:00,46.37,46.43,46.31,46.33,48798.0,36.1345,36.1812,36.0877,36.1033,48798.0
2018-02-07 12:50:00,46.32,46.36,46.28,46.29,57133.0,36.0955,36.1267,36.0643,36.0721,57133.0
2018-02-07 12:55:00,46.29,46.36,46.28,46.33,44407.0,36.0721,36.1267,36.0643,36.1033,44407.0
2018-02-07 13:00:00,46.34,46.42,46.3,46.41,95730.0,36.1111,36.1734,36.0799,36.1656,95730.0
2018-02-07 13:05:00,46.41,46.41,46.25,46.34,93404.0,36.1656,36.1656,36.0409,36.1111,93404.0
2018-02-07 13:10:00,46.34,46.39,46.24,46.27,103994.0,36.1111,36.15,36.0331,36.0565,103994.0
2018-02-07 13:15:00,46.26,46.42,46.17,46.42,91566.0,36.0487,36.1734,35.9786,36.1734,91566.0
2018-02-07 13:20:00,46.41,46.44,46.28,46.36,55211.0,36.1656,36.189,36.0643,36.1267,55211.0
2018-02-07 13:25:00,46.39,46.45,46.29,46.41,84235.0,36.15,36.1968,36.0721,36.1656,84235.0
2018-02-07 13:30:00,46.41,46.42,46.32,46.38,59915.0,36.1656,36.1734,36.0955,36.1422,59915.0
2018-02-07 13:35:00,46.37,46.55,46.34,46.45,88881.0,36.1345,36.2747,36.1111,36.1968,88881.0
2018-02-07 13:40:00,46.46,46.63,46.45,46.63,97963.0,36.2046,36.3371,36.1968,36.3371,97963.0
2018-02-07 13:45:00,46.62,46.66,46.48,46.49,45467.0,36.3293,36.3604,36.2202,36.228,45467.0
2018-02-07 13:50:00,46.49,46.52,46.42,46.46,72846.0,36.228,36.2513,36.1734,36.2046,72846.0
2018-02-07 13:55:00,46.47,46.58,46.45,46.56,40456.0,36.2124,36.2981,36.1968,36.2825,40456.0
2018-02-07 14:00:00,46.55,46.55,46.36,46.41,83622.0,36.2747,36.2747,36.1267,36.1656,83622.0
2018-02-07 14:05:00,46.4,46.49,46.39,46.42,61030.0,36.1578,36.228,36.15,36.1734,61030.0
2018-02-07 14:10:00,46.42,46.55,46.42,46.49,58221.0,36.1734,36.2747,36.1734,36.228,58221.0
2018-02-07 14:15:00,46.5,46.56,46.46,46.54,51943.0,36.2358,36.2825,36.2046,36.2669,51943.0
2018-02-07 14:20:00,46.54,46.61,46.49,46.57,48221.0,36.2669,36.3215,36.228,36.2903,48221.0
2018-02-07 14:25:00,46.56,46.68,46.54,46.68,58503.0,36.2825,36.376,36.2669,36.376,58503.0
2018-02-07 14:30:00,46.67,46.68,46.61,46.64,40105.0,36.3682,36.376,36.3215,36.3449,40105.0
2018-02-07 14:35:00,46.64,46.66,46.57,46.58,44519.0,36.3449,36.3604,36.2903,36.2981,44519.0
2018-02-07 14:40:00,46.57,46.6,46.51,46.53,60951.0,36.2903,36.3137,36.2435,36.2591,60951.0
2018-02-07 14:45:00,46.53,46.54,46.41,46.44,64973.0,36.2591,36.2669,36.1656,36.189,64973.0
2018-02-07 14:50:00,46.43,46.47,46.33,46.46,78354.0,36.1812,36.2124,36.1033,36.2046,78354.0
2018-02-07 14:55:00,46.45,46.55,46.44,46.55,54273.0,36.1968,36.2747,36.189,36.2747,54273.0
2018-02-07 15:00:00,46.55,46.66,46.53,46.66,68553.0,36.2747,36.3604,36.2591,36.3604,68553.0
2018-02-07 15:05:00,46.66,46.75,46.66,46.69,95954.0,36.3604,36.4306,36.3604,36.3838,95954.0
2018-02-07 15:10:00,46.69,46.81,46.69,46.8,102254.0,36.3838,36.4773,36.3838,36.4695,102254.0
2018-02-07 15:15:00,46.8,46.83,46.73,46.75,110626.0,36.4695,36.4929,36.415,36.4306,110626.0
2018-02-07 15:20:00,46.75,46.84,46.74,46.78,63194.0,36.4306,36.5007,36.4228,36.4539,63194.0
2018-02-07 15:25:00,46.78,46.9,46.77,46.81,73364.0,36.4539,36.5475,36.4462,36.4773,73364.0
2018-02-07 15:30:00,46.82,46.89,46.77,46.87,92598.0,36.4851,36.5397,36.4462,36.5241,92598.0
2018-02-07 15:35:00,46.88,46.92,46.8,46.8,120250.0,36.5319,36.563,36.4695,36.4695,120250.0
2018-02-07 15:40:00,46.8,46.83,46.66,46.66,127704.0,36.4695,36.4929,36.3604,36.3604,127704.0
2018-02-07 15:45:00,46.66,46.66,46.45,46.55,214046.0,36.3604,36.3604,36.1968,36.2747,214046.0
2018-02-07 15:50:00,46.53,46.55,46.4,46.47,382402.0,36.2591,36.2747,36.1578,36.2124,382402.0
2018-02-07 15:55:00,46.46,46.49,46.24,46.26,635111.0,36.2046,36.228,36.0331,36.0487,635111.0
2018-02-08 09:30:00,46.31,46.42,46.02,46.16,147787.0,36.0877,36.1734,35.8617,35.9708,147787.0
2018-02-08 09:35:00,46.15,46.24,46.03,46.09,82515.0,35.963,36.0331,35.8695,35.9163,82515.0
2018-02-08 09:40:00,46.09,46.3,46.07,46.27,113235.0,35.9163,36.0799,35.9007,36.0565,113235.0
2018-02-08 09:45:00,46.29,46.33,46.03,46.1,77794.0,36.0721,36.1033,35.8695,35.9241,77794.0
2018-02-08 09:50:00,46.07,46.25,46.02,46.18,98899.0,35.9007,36.0409,35.8617,35.9864,98899.0
2018-02-08 09:55:00,46.19,46.23,46.13,46.15,53638.0,35.9942,36.0254,35.9474,35.963,53638.0
2018-02-08 10:00:00,46.13,46.17,46.02,46.07,122472.0,35.9474,35.9786,35.8617,35.9007,122472.0
2018-02-08 10:05:00,46.07,46.23,46.07,46.19,48354.0,35.9007,36.0254,35.9007,35.9942,48354.0
2018-02-08 10:10:00,46.18,46.19,46.03,46.03,56316.0,35.9864,35.9942,35.8695,35.8695,56316.0
2018-02-08 10:15:00,46.03,46.13,46.01,46.03,84994.0,35.8695,35.9474,35.8539,35.8695,84994.0
2018-02-08 10:20:00,46.04,46.07,45.93,46.06,132059.0,35.8773,35.9007,35.7916,35.8929,132059.0
2018-02-08 10:25:00,46.05,46.08,45.97,46.0,84984.0,35.8851,35.9085,35.8227,35.8461,84984.0
2018-02-08 10:30:00,46.0,46.1,45.92,45.99,73611.0,35.8461,35.9241,35.7838,35.8383,73611.0
2018-02-08 10:35:00,46.0,46.13,45.96,46.12,54731.0,35.8461,35.9474,35.815,35.9396,54731.0
2018-02-08 10:40:00,46.11,46.22,46.09,46.16,43223.0,35.9318,36.0176,35.9163,35.9708,43223.0
2018-02-08 10:45:00,46.15,46.19,46.04,46.07,164504.0,35.963,35.9942,35.8773,35.9007,164504.0
2018-02-08 10:50:00,46.06,46.07,45.86,45.89,116782.0,35.8929,35.9007,35.737,35.7604,116782.0
2018-02-08 10:55:00,45.89,45.9,45.76,45.83,104360.0,35.7604,35.7682,35.6591,35.7136,104360.0
2018-02-08 11:00:00,45.81,45.98,45.75,45.98,49539.0,35.6981,35.8305,35.6513,35.8305,49539.0
2018-02-08 11:05:00,45.98,46.01,45.75,45.79,68017.0,35.8305,35.8539,35.6513,35.6825,68017.0
2018-02-08 11:10:00,45.78,45.82,45.65,45.66,71201.0,35.6747,35.7059,35.5734,35.5812,71201.0
2018-02-08 11:15:00,45.66,45.73,45.59,45.64,116837.0,35.5812,35.6357,35.5266,35.5656,116837.0
2018-02-08 11:20:00,45.64,45.68,45.56,45.62,137051.0,35.5656,35.5968,35.5032,35.55,137051.0
2018-02-08 11:25:00,45.63,45.7,45.57,45.66,204312.0,35.5578,35.6123,35.511,35.5812,204312.0
2018-02-08 11:30:00,45.65,45.74,45.53,45.71,94687.0,35.5734,35.6435,35.4799,35.6201,94687.0
2018-02-08 11:35:00,45.7,45.88,45.7,45.8,42752.0,35.6123,35.7526,35.6123,35.6903,42752.0
2018-02-08 11:40:00,45.79,45.84,45.59,45.59,44065.0,35.6825,35.7214,35.5266,35.5266,44065.0
2018-02-08 11:45:00,45.58,45.67,45.48,45.53,98026.0,35.5188,35.589,35.4409,35.4799,98026.0
2018-02-08 11:50:00,45.56,45.68,45.53,45.53,65670.0,35.5032,35.5968,35.4799,35.4799,65670.0
2018-02-08 11:55:00,45.53,45.56,45.34,45.37,66498.0,35.4799,35.5032,35.3318,35.3552,66498.0
2018-02-08 12:00:00,45.37,45.43,45.34,45.36,60800.0,35.3552,35.4019,35.3318,35.3474,60800.0
2018-02-08 12:05:00,45.36,45.39,45.23,45.26,92868.0,35.3474,35.3708,35.2461,35.2695,92868.0
2018-02-08 12:10:00,45.26,45.32,45.25,45.28,30753.0,35.2695,35.3162,35.2617,35.2851,30753.0
2018-02-08 12:15:00,45.27,45.28,45.21,45.27,55887.0,35.2773,35.2851,35.2305,35.2773,55887.0
2018-02-08 12:20:00,45.27,45.28,44.98,44.99,118517.0,35.2773,35.2851,35.0513,35.0591,118517.0
2018-02-08 12:25:00,44.98,45.07,44.93,44.98,69733.0,35.0513,35.1214,35.0123,35.0513,69733.0
2018-02-08 12:30:00,44.99,45.09,44.95,45.02,125757.0,35.0591,35.137,35.0279,35.0824,125757.0
2018-02-08 12:35:00,45.03,45.13,44.98,45.1,51150.0,35.0902,35.1682,35.0513,35.1448,51150.0
2018-02-08 12:40:00,45.11,45.28,45.08,45.11,87970.0,35.1526,35.2851,35.1292,35.1526,87970.0
2018-02-08 12:45:00,45.1,45.11,44.96,45.0,95359.0,35.1448,35.1526,35.0357,35.0669,95359.0
2018-02-08 12:50:00,45.0,45.01,44.77,44.81,48186.0,35.0669,35.0747,34.8876,34.9188,48186.0
2018-02-08 12:55:00,44.82,44.95,44.73,44.92,70091.0,34.9266,35.0279,34.8565,35.0045,70091.0
2018-02-08 13:00:00,44.9,44.93,44.82,44.86,61159.0,34.9889,35.0123,34.9266,34.9578,61159.0
2018-02-08 13:05:00,44.87,44.99,44.74,44.94,59351.0,34.9656,35.0591,34.8643,35.0201,59351.0
2018-02-08 13:10:00,44.95,44.99,44.74,44.76,139002.0,35.0279,35.0591,34.8643,34.8798,139002.0
2018-02-08 13:15:00,44.75,44.92,44.74,44.86,116414.0,34.872,35.0045,34.8643,34.9578,116414.0
2018-02-08 13:20:00,44.86,44.95,44.83,44.89,86342.0,34.9578,35.0279,34.9344,34.9811,86342.0
2018-02-08 13:25:00,44.9,44.9,44.73,44.73,100965.0,34.9889,34.9889,34.8565,34.8565,100965.0
2018-02-08 13:30:00,44.72,44.79,44.66,44.75,82918.0,34.8487,34.9032,34.8019,34.872,82918.0
2018-02-08 13:35:00,44.75,44.92,44.75,44.92,92762.0,34.872,35.0045,34.872,35.0045,92762.0
2018-02-08 13:40:00,44.93,45.12,44.93,45.09,76732.0,35.0123,35.1604,35.0123,35.137,76732.0
2018-02-08 13:45:00,45.12,45.16,44.97,44.98,63760.0,35.1604,35.1915,35.0435,35.0513,63760.0
2018-02-08 13:50:00,44.97,45.16,44.93,45.1,50806.0,35.0435,35.1915,35.0123,35.1448,50806.0
2018-02-08 13:55:00,45.11,45.13,44.96,45.06,39322.0,35.1526,35.1682,35.0357,35.1136,39322.0
2018-02-08 14:00:00,45.06,45.09,44.86,44.88,46931.0,35.1136,35.137,34.9578,34.9733,46931.0
2018-02-08 14:05:00,44.88,45.05,44.88,45.05,62122.0,34.9733,35.1058,34.9733,35.1058,62122.0
2018-02-08 14:10:00,45.07,45.12,44.98,45.0,108867.0,35.1214,35.1604,35.0513,35.0669,108867.0
2018-02-08 14:15:00,45.0,45.22,44.99,45.18,146440.0,35.0669,35.2383,35.0591,35.2071,146440.0
2018-02-08 14:20:00,45.19,45.24,45.1,45.17,82663.0,35.2149,35.2539,35.1448,35.1993,82663.0
2018-02-08 14:25:00,45.16,45.16,44.99,45.01,107815.0,35.1915,35.1915,35.0591,35.0747,107815.0
2018-02-08 14:30:00,45.0,45.07,44.92,44.99,131643.0,35.0669,35.1214,35.0045,35.0591,131643.0
2018-02-08 14:35:00,44.98,45.11,44.93,45.08,54326.0,35.0513,35.1526,35.0123,35.1292,54326.0
2018-02-08 14:40:00,45.08,45.1,45.01,45.04,50986.0,35.1292,35.1448,35.0747,35.098,50986.0
2018-02-08 14:45:00,45.02,45.17,45.01,45.09,33755.0,35.0824,35.1993,35.0747,35.137,33755.0
2018-02-08 14:50:00,45.09,45.11,44.95,44.98,77031.0,35.137,35.1526,35.0279,35.0513,77031.0
2018-02-08 14:55:00,44.97,45.01,44.88,44.96,59123.0,35.0435,35.0747,34.9733,35.0357,59123.0
2018-02-08 15:00:00,44.96,45.13,44.92,45.12,120597.0,35.0357,35.1682,35.0045,35.1604,120597.0
2018-02-08 15:05:00,45.12,45.14,44.9,44.91,65125.0,35.1604,35.176,34.9889,34.9967,65125.0
2018-02-08 15:10:00,44.91,44.94,44.81,44.87,68183.0,34.9967,35.0201,34.9188,34.9656,68183.0
2018-02-08 15:15:00,44.87,44.94,44.86,44.89,101673.0,34.9656,35.0201,34.9578,34.9811,101673.0
2018-02-08 15:20:00,44.9,45.06,44.84,44.99,94060.0,34.9889,35.1136,34.9422,35.0591,94060.0
2018-02-08 15:25:00,44.99,45.15,44.98,44.98,71751.0,35.0591,35.1838,35.0513,35.0513,71751.0
2018-02-08 15:30:00,44.98,45.07,44.87,44.88,95900.0,35.0513,35.1214,34.9656,34.9733,95900.0
2018-02-08 15:35:00,44.88,44.91,44.72,44.78,110828.0,34.9733,34.9967,34.8487,34.8954,110828.0
2018-02-08 15:40:00,44.77,44.83,44.65,44.83,251518.0,34.8876,34.9344,34.7941,34.9344,251518.0
2018-02-08 15:45:00,44.82,44.82,44.54,44.66,284599.0,34.9266,34.9266,34.7084,34.8019,284599.0
2018-02-08 15:50:00,44.65,44.65,44.46,44.56,184180.0,34.7941,34.7941,34.6461,34.724,184180.0
2018-02-08 15:55:00,44.56,44.58,44.26,44.27,532669.0,34.724,34.7396,34.4902,34.498,532669.0
2018-02-09 09:30:00,45.0,45.0,44.74,44.76,156250.0,35.0669,35.0669,34.8643,34.8798,156250.0
2018-02-09 09:35:00,44.77,44.83,44.63,44.63,54930.0,34.8876,34.9344,34.7785,34.7785,54930.0
2018-02-09 09:40:00,44.63,44.93,44.52,44.88,78063.0,34.7785,35.0123,34.6928,34.9733,78063.0
2018-02-09 09:45:00,44.86,44.89,44.68,44.73,179196.0,34.9578,34.9811,34.8175,34.8565,179196.0
2018-02-09 09:50:00,44.72,44.75,44.61,44.72,172121.0,34.8487,34.872,34.7629,34.8487,172121.0
2018-02-09 09:55:00,44.72,44.82,44.48,44.5,137545.0,34.8487,34.9266,34.6616,34.6772,137545.0
2018-02-09 10:00:00,44.51,44.63,44.35,44.35,77802.0,34.685,34.7785,34.5603,34.5603,77802.0
2018-02-09 10:05:00,44.35,44.43,44.23,44.27,125939.0,34.5603,34.6227,34.4668,34.498,125939.0
2018-02-09 10:10:00,44.26,44.42,44.24,44.39,57638.0,34.4902,34.6149,34.4746,34.5915,57638.0
2018-02-09 10:15:00,44.38,44.41,44.2,44.31,54436.0,34.5837,34.6071,34.4434,34.5292,54436.0
2018-02-09 10:20:00,44.32,44.33,44.22,44.31,99195.0,34.537,34.5448,34.459,34.5292,99195.0
2018-02-09 10:25:00,44.31,44.44,44.27,44.32,128482.0,34.5292,34.6305,34.498,34.537,128482.0
2018-02-09 10:30:00,44.32,44.36,44.28,44.33,65244.0,34.537,34.5681,34.5058,34.5448,65244.0
2018-02-09 10:35:00,44.33,44.34,44.07,44.08,177465.0,34.5448,34.5525,34.3421,34.3499,177465.0
2018-02-09 10:40:00,44.08,44.12,43.91,43.94,134447.0,34.3499,34.3811,34.2175,34.2408,134447.0
2018-02-09 10:45:00,43.93,43.95,43.64,43.75,107699.0,34.233,34.2486,34.0071,34.0928,107699.0
2018-02-09 10:50:00,43.75,44.17,43.68,44.15,80748.0,34.0928,34.4201,34.0382,34.4045,80748.0
2018-02-09 10:55:00,44.14,44.2,44.01,44.09,269343.0,34.3967,34.4434,34.2954,34.3577,269343.0
2018-02-09 11:00:00,44.1,44.25,44.04,44.18,97264.0,34.3655,34.4824,34.3188,34.4279,97264.0
2018-02-09 11:05:00,44.2,44.25,43.96,43.99,81955.0,34.4434,34.4824,34.2564,34.2798,81955.0
2018-02-09 11:10:00,43.97,44.3,43.95,44.3,111254.0,34.2642,34.5214,34.2486,34.5214,111254.0
2018-02-09 11:15:00,44.3,44.3,44.12,44.2,140137.0,34.5214,34.5214,34.3811,34.4434,140137.0
2018-02-09 11:20:00,44.19,44.3,44.17,44.19,55827.0,34.4357,34.5214,34.4201,34.4357,55827.0
2018-02-09 11:25:00,44.19,44.27,44.13,44.23,100800.0,34.4357,34.498,34.3889,34.4668,100800.0
2018-02-09 11:30:00,44.23,44.39,44.2,44.3,76981.0,34.4668,34.5915,34.4434,34.5214,76981.0
2018-02-09 11:35:00,44.32,44.45,44.27,44.3,47955.0,34.537,34.6383,34.498,34.5214,47955.0
2018-02-09 11:40:00,44.29,44.29,44.15,44.19,70816.0,34.5136,34.5136,34.4045,34.4357,70816.0
2018-02-09 11:45:00,44.18,44.22,44.03,44.04,39583.0,34.4279,34.459,34.311,34.3188,39583.0
2018-02-09 11:50:00,44.02,44.11,43.96,44.02,46481.0,34.3032,34.3733,34.2564,34.3032,46481.0
2018-02-09 11:55:00,44.02,44.05,43.88,43.9,58460.0,34.3032,34.3266,34.1941,34.2097,58460.0
2018-02-09 12:00:00,43.9,43.95,43.81,43.84,76069.0,34.2097,34.2486,34.1395,34.1629,76069.0
2018-02-09 12:05:00,43.84,43.89,43.56,43.59,117922.0,34.1629,34.2019,33.9447,33.9681,117922.0
2018-02-09 12:10:00,43.58,43.76,43.52,43.55,102388.0,33.9603,34.1006,33.9136,33.9369,102388.0
2018-02-09 12:15:00,43.56,43.71,43.56,43.61,81061.0,33.9447,34.0616,33.9447,33.9837,81061.0
2018-02-09 12:20:00,43.6,43.78,43.55,43.71,75682.0,33.9759,34.1162,33.9369,34.0616,75682.0
2018-02-09 12:25:00,43.69,43.69,43.55,43.55,102990.0,34.046,34.046,33.9369,33.9369,102990.0
2018-02-09 12:30:00,43.57,43.7,43.56,43.59,63614.0,33.9525,34.0538,33.9447,33.9681,63614.0
2018-02-09 12:35:00,43.6,43.63,43.46,43.56,70009.0,33.9759,33.9993,33.8668,33.9447,70009.0
2018-02-09 12:40:00,43.54,43.57,43.5,43.51,64645.0,33.9291,33.9525,33.898,33.9058,64645.0
2018-02-09 12:45:00,43.5,43.57,43.47,43.48,73466.0,33.898,33.9525,33.8746,33.8824,73466.0
2018-02-09 12:50:00,43.49,43.57,43.43,43.55,83412.0,33.8902,33.9525,33.8434,33.9369,83412.0
2018-02-09 12:55:00,43.56,43.93,43.55,43.93,62911.0,33.9447,34.233,33.9369,34.233,62911.0
2018-02-09 13:00:00,43.93,43.93,43.67,43.77,81202.0,34.233,34.233,34.0304,34.1084,81202.0
2018-02-09 13:05:00,43.78,43.86,43.71,43.71,49189.0,34.1162,34.1785,34.0616,34.0616,49189.0
2018-02-09 13:10:00,43.7,43.73,43.54,43.64,52861.0,34.0538,34.0772,33.9291,34.0071,52861.0
2018-02-09 13:15:00,43.63,43.71,43.59,43.71,52046.0,33.9993,34.0616,33.9681,34.0616,52046.0
2018-02-09 13:20:00,43.72,43.76,43.49,43.52,67048.0,34.0694,34.1006,33.8902,33.9136,67048.0
2018-02-09 13:25:00,43.51,43.65,43.48,43.55,57505.0,33.9058,34.0149,33.8824,33.9369,57505.0
2018-02-09 13:30:00,43.55,43.66,43.52,43.52,71243.0,33.9369,34.0226,33.9136,33.9136,71243.0
2018-02-09 13:35:00,43.52,43.58,43.38,43.44,70558.0,33.9136,33.9603,33.8045,33.8512,70558.0
2018-02-09 13:40:00,43.44,43.67,43.44,43.61,112803.0,33.8512,34.0304,33.8512,33.9837,112803.0
2018-02-09 13:45:00,43.62,43.76,43.57,43.7,233915.0,33.9915,34.1006,33.9525,34.0538,233915.0
2018-02-09 13:50:00,43.7,43.77,43.59,43.75,199124.0,34.0538,34.1084,33.9681,34.0928,199124.0
2018-02-09 13:55:00,43.74,43.95,43.72,43.78,122185.0,34.085,34.2486,34.0694,34.1162,122185.0
2018-02-09 14:00:00,43.78,44.31,43.78,44.04,157869.0,34.1162,34.5292,34.1162,34.3188,157869.0
2018-02-09 14:05:00,44.02,44.19,43.96,44.14,102634.0,34.3032,34.4357,34.2564,34.3967,102634.0
2018-02-09 14:10:00,44.16,44.35,44.04,44.2,66961.0,34.4123,34.5603,34.3188,34.4434,66961.0
2018-02-09 14:15:00,44.2,44.4,44.12,44.36,107231.0,34.4434,34.5993,34.3811,34.5681,107231.0
2018-02-09 14:20:00,44.37,44.42,44.24,44.42,91478.0,34.5759,34.6149,34.4746,34.6149,91478.0
2018-02-09 14:25:00,44.44,44.53,44.22,44.25,135070.0,34.6305,34.7006,34.459,34.4824,135070.0
2018-02-09 14:30:00,44.25,44.31,44.14,44.17,70263.0,34.4824,34.5292,34.3967,34.4201,70263.0
2018-02-09 14:35:00,44.17,44.26,44.05,44.23,60050.0,34.4201,34.4902,34.3266,34.4668,60050.0
2018-02-09 14:40:00,44.24,44.29,44.11,44.21,74978.0,34.4746,34.5136,34.3733,34.4512,74978.0
2018-02-09 14:45:00,44.2,44.33,44.14,44.2,72337.0,34.4434,34.5448,34.3967,34.4434,72337.0
2018-02-09 14:50:00,44.2,44.25,44.1,44.14,106475.0,34.4434,34.4824,34.3655,34.3967,106475.0
2018-02-09 14:55:00,44.15,44.15,43.92,43.93,83977.0,34.4045,34.4045,34.2253,34.233,83977.0
2018-02-09 15:00:00,43.92,43.97,43.79,43.88,78408.0,34.2253,34.2642,34.124,34.1941,78408.0
2018-02-09 15:05:00,43.87,43.92,43.64,43.75,117471.0,34.1863,34.2253,34.0071,34.0928,117471.0
2018-02-09 15:10:00,43.74,44.07,43.66,44.06,99565.0,34.085,34.3421,34.0226,34.3344,99565.0
2018-02-09 15:15:00,44.07,44.11,43.95,44.02,82021.0,34.3421,34.3733,34.2486,34.3032,82021.0
2018-02-09 15:20:00,44.03,44.13,43.99,44.03,96438.0,34.311,34.3889,34.2798,34.311,96438.0
2018-02-09 15:25:00,44.03,44.16,43.96,44.05,162993.0,34.311,34.4123,34.2564,34.3266,162993.0
2018-02-09 15:30:00,44.06,44.29,44.02,44.25,184378.0,34.3344,34.5136,34.3032,34.4824,184378.0
2018-02-09 15:35:00,44.25,44.37,44.14,44.26,268839.0,34.4824,34.5759,34.3967,34.4902,268839.0
2018-02-09 15:40:00,44.26,44.5,44.26,44.5,158060.0,34.4902,34.6772,34.4902,34.6772,158060.0
2018-02-09 15:45:00,44.51,44.87,44.5,44.81,255930.0,34.685,34.9656,34.6772,34.9188,255930.0
2018-02-09 15:50:00,44.82,45.02,44.78,44.81,271975.0,34.9266,35.0824,34.8954,34.9188,271975.0
2018-02-09 15:55:00,44.8,44.82,44.49,44.61,454889.0,34.911,34.9266,34.6694,34.7629,454889.0
2018-02-12 09:30:00,44.99,45.21,44.78,45.06,119406.0,35.0591,35.2305,34.8954,35.1136,119406.0
2018-02-12 09:35:00,45.08,45.19,45.02,45.09,80026.0,35.1292,35.2149,35.0824,35.137,80026.0
2018-02-12 09:40:00,45.1,45.21,45.02,45.02,174094.0,35.1448,35.2305,35.0824,35.0824,174094.0
2018-02-12 09:45:00,45.04,45.05,44.79,44.82,99304.0,35.098,35.1058,34.9032,34.9266,99304.0
2018-02-12 09:50:00,44.83,44.86,44.69,44.86,91675.0,34.9344,34.9578,34.8253,34.9578,91675.0
2018-02-12 09:55:00,44.86,44.92,44.71,44.77,138224.0,34.9578,35.0045,34.8409,34.8876,138224.0
2018-02-12 10:00:00,44.76,44.82,44.73,44.81,224045.0,34.8798,34.9266,34.8565,34.9188,224045.0
2018-02-12 10:05:00,44.82,44.87,44.58,44.63,181945.0,34.9266,34.9656,34.7396,34.7785,181945.0
2018-02-12 10:10:00,44.62,44.7,44.51,44.59,63876.0,34.7707,34.8331,34.685,34.7474,63876.0
2018-02-12 10:15:00,44.59,44.6,44.47,44.57,150209.0,34.7474,34.7552,34.6539,34.7318,150209.0
2018-02-12 10:20:00,44.58,44.63,44.3,44.37,138373.0,34.7396,34.7785,34.5214,34.5759,138373.0
2018-02-12 10:25:00,44.36,44.4,44.17,44.33,120944.0,34.5681,34.5993,34.4201,34.5448,120944.0
2018-02-12 10:30:00,44.34,44.34,44.13,44.2,120079.0,34.5525,34.5525,34.3889,34.4434,120079.0
2018-02-12 10:35:00,44.2,44.47,44.18,44.34,156571.0,34.4434,34.6539,34.4279,34.5525,156571.0
2018-02-12 10:40:00,44.34,44.34,44.25,44.28,86172.0,34.5525,34.5525,34.4824,34.5058,86172.0
2018-02-12 10:45:00,44.28,44.52,44.28,44.49,63210.0,34.5058,34.6928,34.5058,34.6694,63210.0
2018-02-12 10:50:00,44.49,44.49,44.25,44.31,142707.0,34.6694,34.6694,34.4824,34.5292,142707.0
2018-02-12 10:55:00,44.31,44.39,44.26,44.38,63369.0,34.5292,34.5915,34.4902,34.5837,63369.0
2018-02-12 11:00:00,44.37,44.42,44.26,44.41,42130.0,34.5759,34.6149,34.4902,34.6071,42130.0
2018-02-12 11:05:00,44.41,44.49,44.37,44.45,62427.0,34.6071,34.6694,34.5759,34.6383,62427.0
2018-02-12 11:10:00,44.45,44.56,44.38,44.51,48978.0,34.6383,34.724,34.5837,34.685,48978.0
2018-02-12 11:15:00,44.51,44.57,44.45,44.54,59437.0,34.685,34.7318,34.6383,34.7084,59437.0
2018-02-12 11:20:00,44.57,44.6,44.51,44.54,41951.0,34.7318,34.7552,34.685,34.7084,41951.0
2018-02-12 11:25:00,44.54,44.56,44.48,44.51,39273.0,34.7084,34.724,34.6616,34.685,39273.0
2018-02-12 11:30:00,44.51,44.52,44.36,44.45,37749.0,34.685,34.6928,34.5681,34.6383,37749.0
2018-02-12 11:35:00,44.43,44.48,44.4,44.47,35561.0,34.6227,34.6616,34.5993,34.6539,35561.0
2018-02-12 11:40:00,44.48,44.49,44.44,44.47,67994.0,34.6616,34.6694,34.6305,34.6539,67994.0
2018-02-12 11:45:00,44.47,44.56,44.45,44.52,119723.0,34.6539,34.724,34.6383,34.6928,119723.0
2018-02-12 11:50:00,44.52,44.57,44.5,44.57,120203.0,34.6928,34.7318,34.6772,34.7318,120203.0
2018-02-12 11:55:00,44.57,44.64,44.56,44.61,129716.0,34.7318,34.7863,34.724,34.7629,129716.0
2018-02-12 12:00:00,44.61,44.67,44.55,44.65,84519.0,34.7629,34.8097,34.7162,34.7941,84519.0
2018-02-12 12:05:00,44.65,44.69,44.6,44.67,77580.0,34.7941,34.8253,34.7552,34.8097,77580.0
2018-02-12 12:10:00,44.68,44.68,44.59,44.66,138193.0,34.8175,34.8175,34.7474,34.8019,138193.0
2018-02-12 12:15:00,44.66,44.85,44.64,44.85,177756.0,34.8019,34.95,34.7863,34.95,177756.0
2018-02-12 12:20:00,44.85,44.87,44.77,44.79,92787.0,34.95,34.9656,34.8876,34.9032,92787.0
2018-02-12 12:25:00,44.78,44.79,44.71,44.74,69065.0,34.8954,34.9032,34.8409,34.8643,69065.0
2018-02-12 12:30:00,44.72,44.73,44.63,44.68,63715.0,34.8487,34.8565,34.7785,34.8175,63715.0
2018-02-12 12:35:00,44.68,44.71,44.63,44.66,47933.0,34.8175,34.8409,34.7785,34.8019,47933.0
2018-02-12 12:40:00,44.66,44.68,44.61,44.65,45834.0,34.8019,34.8175,34.7629,34.7941,45834.0
2018-02-12 12:45:00,44.65,44.67,44.61,44.62,41540.0,34.7941,34.8097,34.7629,34.7707,41540.0
2018-02-12 12:50:00,44.63,44.68,44.62,44.67,67589.0,34.7785,34.8175,34.7707,34.8097,67589.0
2018-02-12 12:55:00,44.68,44.71,44.62,44.64,59887.0,34.8175,34.8409,34.7707,34.7863,59887.0
2018-02-12 13:00:00,44.65,44.71,44.65,44.7,42416.0,34.7941,34.8409,34.7941,34.8331,42416.0
2018-02-12 13:05:00,44.7,44.7,44.61,44.62,62632.0,34.8331,34.8331,34.7629,34.7707,62632.0
2018-02-12 13:10:00,44.62,44.67,44.61,44.66,180976.0,34.7707,34.8097,34.7629,34.8019,180976.0
2018-02-12 13:15:00,44.67,44.7,44.62,44.63,89518.0,34.8097,34.8331,34.7707,34.7785,89518.0
2018-02-12 13:20:00,44.64,44.71,44.59,44.69,32566.0,34.7863,34.8409,34.7474,34.8253,32566.0
2018-02-12 13:25:00,44.69,44.73,44.67,44.68,34942.0,34.8253,34.8565,34.8097,34.8175,34942.0
2018-02-12 13:30:00,44.68,44.69,44.62,44.65,50828.0,34.8175,34.8253,34.7707,34.7941,50828.0
2018-02-12 13:35:00,44.65,44.66,44.61,44.65,100970.0,34.7941,34.8019,34.7629,34.7941,100970.0
2018-02-12 13:40:00,44.64,44.65,44.59,44.64,54306.0,34.7863,34.7941,34.7474,34.7863,54306.0
2018-02-12 13:45:00,44.64,44.7,44.63,44.67,29795.0,34.7863,34.8331,34.7785,34.8097,29795.0
2018-02-12 13:50:00,44.68,44.81,44.68,44.81,57346.0,34.8175,34.9188,34.8175,34.9188,57346.0
2018-02-12 13:55:00,44.8,44.86,44.77,44.78,69794.0,34.911,34.9578,34.8876,34.8954,69794.0
2018-02-12 14:00:00,44.78,44.8,44.65,44.67,97222.0,34.8954,34.911,34.7941,34.8097,97222.0
2018-02-12 14:05:00,44.66,44.68,44.59,44.6,70940.0,34.8019,34.8175,34.7474,34.7552,70940.0
2018-02-12 14:10:00,44.6,44.64,44.59,44.61,68318.0,34.7552,34.7863,34.7474,34.7629,68318.0
2018-02-12 14:15:00,44.62,44.66,44.58,44.6,65348.0,34.7707,34.8019,34.7396,34.7552,65348.0
2018-02-12 14:20:00,44.6,44.71,44.59,44.66,295221.0,34.7552,34.8409,34.7474,34.8019,295221.0
2018-02-12 14:25:00,44.66,44.73,44.65,44.71,84360.0,34.8019,34.8565,34.7941,34.8409,84360.0
2018-02-12 14:30:00,44.71,44.73,44.61,44.61,89565.0,34.8409,34.8565,34.7629,34.7629,89565.0
2018-02-12 14:35:00,44.6,44.7,44.59,44.66,68483.0,34.7552,34.8331,34.7474,34.8019,68483.0
2018-02-12 14:40:00,44.66,44.75,44.61,44.64,134891.0,34.8019,34.872,34.7629,34.7863,134891.0
2018-02-12 14:45:00,44.65,44.68,44.57,44.58,105394.0,34.7941,34.8175,34.7318,34.7396,105394.0
2018-02-12 14:50:00,44.57,44.58,44.52,44.55,59207.0,34.7318,34.7396,34.6928,34.7162,59207.0
2018-02-12 14:55:00,44.55,44.63,44.55,44.59,103123.0,34.7162,34.7785,34.7162,34.7474,103123.0
2018-02-12 15:00:00,44.59,44.63,44.56,44.58,153911.0,34.7474,34.7785,34.724,34.7396,153911.0
2018-02-12 15:05:00,44.58,44.59,44.48,44.48,137484.0,34.7396,34.7474,34.6616,34.6616,137484.0
2018-02-12 15:10:00,44.48,44.6,44.48,44.59,184715.0,34.6616,34.7552,34.6616,34.7474,184715.0
2018-02-12 15:15:00,44.58,44.63,44.55,44.55,150953.0,34.7396,34.7785,34.7162,34.7162,150953.0
2018-02-12 15:20:00,44.56,44.71,44.55,44.64,135752.0,34.724,34.8409,34.7162,34.7863,135752.0
2018-02-12 15:25:00,44.64,44.67,44.51,44.56,187165.0,34.7863,34.8097,34.685,34.724,187165.0
2018-02-12 15:30:00,44.57,44.58,44.46,44.58,203844.0,34.7318,34.7396,34.6461,34.7396,203844.0
2018-02-12 15:35:00,44.58,44.6,44.48,44.56,143565.0,34.7396,34.7552,34.6616,34.724,143565.0
2018-02-12 15:40:00,44.56,44.69,44.54,44.68,157207.0,34.724,34.8253,34.7084,34.8175,157207.0
2018-02-12 15:45:00,44.68,44.68,44.34,44.5,219591.0,34.8175,34.8175,34.5525,34.6772,219591.0
2018-02-12 15:50:00,44.5,44.71,44.48,44.67,341007.0,34.6772,34.8409,34.6616,34.8097,341007.0
2018-02-12 15:55:00,44.67,44.71,44.59,44.61,612465.0,34.8097,34.8409,34.7474,34.7629,612465.0
2018-02-13 09:30:00,44.45,44.63,44.4,44.44,96163.0,34.6383,34.7785,34.5993,34.6305,96163.0
2018-02-13 09:35:00,44.45,44.52,44.32,44.47,110902.0,34.6383,34.6928,34.537,34.6539,110902.0
2018-02-13 09:40:00,44.45,44.66,44.45,44.58,327127.0,34.6383,34.8019,34.6383,34.7396,327127.0
2018-02-13 09:45:00,44.57,44.61,44.34,44.35,71528.0,34.7318,34.7629,34.5525,34.5603,71528.0
2018-02-13 09:50:00,44.35,44.37,44.22,44.27,60204.0,34.5603,34.5759,34.459,34.498,60204.0
2018-02-13 09:55:00,44.3,44.34,44.18,44.25,74829.0,34.5214,34.5525,34.4279,34.4824,74829.0
2018-02-13 10:00:00,44.26,44.34,44.23,44.3,58420.0,34.4902,34.5525,34.4668,34.5214,58420.0
2018-02-13 10:05:00,44.3,44.38,44.26,44.38,46812.0,34.5214,34.5837,34.4902,34.5837,46812.0
2018-02-13 10:10:00,44.38,44.47,44.35,44.43,114202.0,34.5837,34.6539,34.5603,34.6227,114202.0
2018-02-13 10:15:00,44.42,44.51,44.4,44.43,57685.0,34.6149,34.685,34.5993,34.6227,57685.0
2018-02-13 10:20:00,44.44,44.49,44.41,44.49,51038.0,34.6305,34.6694,34.6071,34.6694,51038.0
2018-02-13 10:25:00,44.49,44.58,44.47,44.52,290894.0,34.6694,34.7396,34.6539,34.6928,290894.0
2018-02-13 10:30:00,44.52,44.54,44.39,44.4,80031.0,34.6928,34.7084,34.5915,34.5993,80031.0
2018-02-13 10:35:00,44.4,44.51,44.38,44.51,64973.0,34.5993,34.685,34.5837,34.685,64973.0
2018-02-13 10:40:00,44.5,44.57,44.48,44.49,133215.0,34.6772,34.7318,34.6616,34.6694,133215.0
2018-02-13 10:45:00,44.49,44.58,44.45,44.51,74578.0,34.6694,34.7396,34.6383,34.685,74578.0
2018-02-13 10:50:00,44.51,44.55,44.46,44.54,58312.0,34.685,34.7162,34.6461,34.7084,58312.0
2018-02-13 10:55:00,44.53,44.73,44.52,44.66,150752.0,34.7006,34.8565,34.6928,34.8019,150752.0
2018-02-13 11:00:00,44.66,44.74,44.62,44.73,292438.0,34.8019,34.8643,34.7707,34.8565,292438.0
2018-02-13 11:05:00,44.73,44.73,44.6,44.69,201274.0,34.8565,34.8565,34.7552,34.8253,201274.0
2018-02-13 11:10:00,44.69,44.74,44.61,44.73,68117.0,34.8253,34.8643,34.7629,34.8565,68117.0
2018-02-13 11:15:00,44.74,44.8,44.69,44.77,46947.0,34.8643,34.911,34.8253,34.8876,46947.0
2018-02-13 11:20:00,44.77,44.86,44.77,44.86,66976.0,34.8876,34.9578,34.8876,34.9578,66976.0
2018-02-13 11:25:00,44.86,44.88,44.68,44.7,99924.0,34.9578,34.9733,34.8175,34.8331,99924.0
2018-02-13 11:30:00,44.71,44.73,44.62,44.62,44867.0,34.8409,34.8565,34.7707,34.7707,44867.0
2018-02-13 11:35:00,44.63,44.67,44.59,44.65,60790.0,34.7785,34.8097,34.7474,34.7941,60790.0
2018-02-13 11:40:00,44.65,44.7,44.6,44.68,61322.0,34.7941,34.8331,34.7552,34.8175,61322.0
2018-02-13 11:45:00,44.68,44.72,44.64,44.67,128756.0,34.8175,34.8487,34.7863,34.8097,128756.0
2018-02-13 11:50:00,44.66,44.71,44.64,44.71,49567.0,34.8019,34.8409,34.7863,34.8409,49567.0
2018-02-13 11:55:00,44.7,44.79,44.7,44.7,44958.0,34.8331,34.9032,34.8331,34.8331,44958.0
2018-02-13 12:00:00,44.7,44.75,44.67,44.67,36474.0,34.8331,34.872,34.8097,34.8097,36474.0
2018-02-13 12:05:00,44.68,44.69,44.61,44.66,37006.0,34.8175,34.8253,34.7629,34.8019,37006.0
2018-02-13 12:10:00,44.66,44.76,44.65,44.76,33270.0,34.8019,34.8798,34.7941,34.8798,33270.0
2018-02-13 12:15:00,44.75,44.77,44.73,44.75,42651.0,34.872,34.8876,34.8565,34.872,42651.0
2018-02-13 12:20:00,44.75,44.75,44.67,44.67,32486.0,34.872,34.872,34.8097,34.8097,32486.0
2018-02-13 12:25:00,44.68,44.68,44.6,44.6,47373.0,34.8175,34.8175,34.7552,34.7552,47373.0
2018-02-13 12:30:00,44.6,44.61,44.57,44.59,39411.0,34.7552,34.7629,34.7318,34.7474,39411.0
2018-02-13 12:35:00,44.59,44.65,44.55,44.58,42925.0,34.7474,34.7941,34.7162,34.7396,42925.0
2018-02-13 12:40:00,44.58,44.65,44.58,44.65,24782.0,34.7396,34.7941,34.7396,34.7941,24782.0
2018-02-13 12:45:00,44.66,44.68,44.62,44.66,31091.0,34.8019,34.8175,34.7707,34.8019,31091.0
2018-02-13 12:50:00,44.66,44.67,44.62,44.63,21477.0,34.8019,34.8097,34.7707,34.7785,21477.0
2018-02-13 12:55:00,44.63,44.63,44.52,44.53,29476.0,34.7785,34.7785,34.6928,34.7006,29476.0
2018-02-13 13:00:00,44.53,44.59,44.52,44.55,18262.0,34.7006,34.7474,34.6928,34.7162,18262.0
2018-02-13 13:05:00,44.56,44.6,44.54,44.59,37659.0,34.724,34.7552,34.7084,34.7474,37659.0
2018-02-13 13:10:00,44.58,44.67,44.56,44.67,39836.0,34.7396,34.8097,34.724,34.8097,39836.0
2018-02-13 13:15:00,44.67,44.76,44.67,44.73,57488.0,34.8097,34.8798,34.8097,34.8565,57488.0
2018-02-13 13:20:00,44.74,44.79,44.73,44.79,25551.0,34.8643,34.9032,34.8565,34.9032,25551.0
2018-02-13 13:25:00,44.8,44.83,44.78,44.83,25363.0,34.911,34.9344,34.8954,34.9344,25363.0
2018-02-13 13:30:00,44.82,44.82,44.79,44.81,20615.0,34.9266,34.9266,34.9032,34.9188,20615.0
2018-02-13 13:35:00,44.81,44.86,44.76,44.85,59034.0,34.9188,34.9578,34.8798,34.95,59034.0
2018-02-13 13:40:00,44.86,44.91,44.82,44.86,32813.0,34.9578,34.9967,34.9266,34.9578,32813.0
2018-02-13 13:45:00,44.87,44.91,44.85,44.89,35046.0,34.9656,34.9967,34.95,34.9811,35046.0
2018-02-13 13:50:00,44.88,44.93,44.85,44.89,32946.0,34.9733,35.0123,34.95,34.9811,32946.0
2018-02-13 13:55:00,44.89,44.9,44.85,44.88,32438.0,34.9811,34.9889,34.95,34.9733,32438.0
2018-02-13 14:00:00,44.88,44.88,44.83,44.84,36632.0,34.9733,34.9733,34.9344,34.9422,36632.0
2018-02-13 14:05:00,44.84,44.86,44.79,44.82,40055.0,34.9422,34.9578,34.9032,34.9266,40055.0
2018-02-13 14:10:00,44.82,44.87,44.8,44.87,49106.0,34.9266,34.9656,34.911,34.9656,49106.0
2018-02-13 14:15:00,44.87,44.9,44.82,44.84,35418.0,34.9656,34.9889,34.9266,34.9422,35418.0
2018-02-13 14:20:00,44.84,44.9,44.82,44.83,44597.0,34.9422,34.9889,34.9266,34.9344,44597.0
2018-02-13 14:25:00,44.82,44.87,44.82,44.84,34536.0,34.9266,34.9656,34.9266,34.9422,34536.0
2018-02-13 14:30:00,44.84,44.84,44.74,44.74,105088.0,34.9422,34.9422,34.8643,34.8643,105088.0
2018-02-13 14:35:00,44.74,44.8,44.71,44.75,38500.0,34.8643,34.911,34.8409,34.872,38500.0
2018-02-13 14:40:00,44.76,44.76,44.71,44.76,41575.0,34.8798,34.8798,34.8409,34.8798,41575.0
2018-02-13 14:45:00,44.76,44.81,44.74,44.79,50180.0,34.8798,34.9188,34.8643,34.9032,50180.0
2018-02-13 14:50:00,44.79,44.83,44.74,44.83,154451.0,34.9032,34.9344,34.8643,34.9344,154451.0
2018-02-13 14:55:00,44.84,44.92,44.83,44.9,71741.0,34.9422,35.0045,34.9344,34.9889,71741.0
2018-02-13 15:00:00,44.9,44.97,44.88,44.94,92481.0,34.9889,35.0435,34.9733,35.0201,92481.0
2018-02-13 15:05:00,44.95,45.07,44.94,45.0,123422.0,35.0279,35.1214,35.0201,35.0669,123422.0
2018-02-13 15:10:00,45.0,45.08,44.97,45.06,99491.0,35.0669,35.1292,35.0435,35.1136,99491.0
2018-02-13 15:15:00,45.07,45.1,45.04,45.06,74851.0,35.1214,35.1448,35.098,35.1136,74851.0
2018-02-13 15:20:00,45.06,45.12,45.04,45.09,188364.0,35.1136,35.1604,35.098,35.137,188364.0
2018-02-13 15:25:00,45.09,45.12,45.06,45.11,108245.0,35.137,35.1604,35.1136,35.1526,108245.0
2018-02-13 15:30:00,45.1,45.17,45.06,45.16,122722.0,35.1448,35.1993,35.1136,35.1915,122722.0
2018-02-13 15:35:00,45.15,45.19,45.1,45.18,159293.0,35.1838,35.2149,35.1448,35.2071,159293.0
2018-02-13 15:40:00,45.18,45.18,45.0,45.03,294821.0,35.2071,35.2071,35.0669,35.0902,294821.0
2018-02-13 15:45:00,45.03,45.15,45.01,45.09,199928.0,35.0902,35.1838,35.0747,35.137,199928.0
2018-02-13 15:50:00,45.09,45.21,45.07,45.19,281767.0,35.137,35.2305,35.1214,35.2149,281767.0
2018-02-13 15:55:00,45.19,45.25,45.16,45.18,447824.0,35.2149,35.2617,35.1915,35.2071,447824.0
2018-02-14 09:30:00,45.6,46.16,45.42,45.69,242736.0,35.5344,35.9708,35.3942,35.6046,242736.0
2018-02-14 09:35:00,45.69,45.94,45.55,45.86,194727.0,35.6046,35.7994,35.4955,35.737,194727.0
2018-02-14 09:40:00,45.84,46.03,45.58,45.83,201573.0,35.7214,35.8695,35.5188,35.7136,201573.0
2018-02-14 09:45:00,45.83,45.83,45.31,45.33,342719.0,35.7136,35.7136,35.3084,35.324,342719.0
2018-02-14 09:50:00,45.33,45.62,45.26,45.51,132118.0,35.324,35.55,35.2695,35.4643,132118.0
2018-02-14 09:55:00,45.52,45.59,45.36,45.5,80805.0,35.4721,35.5266,35.3474,35.4565,80805.0
2018-02-14 10:00:00,45.5,45.74,45.47,45.69,214735.0,35.4565,35.6435,35.4331,35.6046,214735.0
2018-02-14 10:05:00,45.69,45.73,45.57,45.73,126715.0,35.6046,35.6357,35.511,35.6357,126715.0
2018-02-14 10:10:00,45.73,45.86,45.61,45.72,180625.0,35.6357,35.737,35.5422,35.6279,180625.0
2018-02-14 10:15:00,45.72,45.77,45.6,45.76,90262.0,35.6279,35.6669,35.5344,35.6591,90262.0
2018-02-14 10:20:00,45.78,45.9,45.72,45.81,137901.0,35.6747,35.7682,35.6279,35.6981,137901.0
2018-02-14 10:25:00,45.79,45.83,45.6,45.67,86535.0,35.6825,35.7136,35.5344,35.589,86535.0
2018-02-14 10:30:00,45.68,45.7,45.33,45.42,185817.0,35.5968,35.6123,35.324,35.3942,185817.0
2018-02-14 10:35:00,45.41,45.66,45.36,45.62,173336.0,35.3864,35.5812,35.3474,35.55,173336.0
2018-02-14 10:40:00,45.62,45.65,45.49,45.57,95902.0,35.55,35.5734,35.4487,35.511,95902.0
2018-02-14 10:45:00,45.56,45.58,45.41,45.45,153095.0,35.5032,35.5188,35.3864,35.4175,153095.0
2018-02-14 10:50:00,45.45,45.54,45.4,45.43,83425.0,35.4175,35.4877,35.3786,35.4019,83425.0
2018-02-14 10:55:00,45.44,45.46,45.38,45.41,135548.0,35.4097,35.4253,35.363,35.3864,135548.0
2018-02-14 11:00:00,45.41,45.52,45.35,45.41,143113.0,35.3864,35.4721,35.3396,35.3864,143113.0
2018-02-14 11:05:00,45.4,45.44,45.31,45.33,152762.0,35.3786,35.4097,35.3084,35.324,152762.0
2018-02-14 11:10:00,45.33,45.5,45.32,45.5,107792.0,35.324,35.4565,35.3162,35.4565,107792.0
2018-02-14 11:15:00,45.5,45.51,45.37,45.44,94360.0,35.4565,35.4643,35.3552,35.4097,94360.0
2018-02-14 11:20:00,45.44,45.48,45.3,45.32,89316.0,35.4097,35.4409,35.3006,35.3162,89316.0
2018-02-14 11:25:00,45.32,45.57,45.31,45.53,81373.0,35.3162,35.511,35.3084,35.4799,81373.0
2018-02-14 11:30:00,45.56,45.58,45.45,45.53,53567.0,35.5032,35.5188,35.4175,35.4799,53567.0
2018-02-14 11:35:00,45.53,45.63,45.46,45.63,59374.0,35.4799,35.5578,35.4253,35.5578,59374.0
2018-02-14 11:40:00,45.64,45.69,45.53,45.66,86692.0,35.5656,35.6046,35.4799,35.5812,86692.0
2018-02-14 11:45:00,45.66,45.72,45.57,45.67,113240.0,35.5812,35.6279,35.511,35.589,113240.0
2018-02-14 11:50:00,45.66,45.75,45.63,45.69,44781.0,35.5812,35.6513,35.5578,35.6046,44781.0
2018-02-14 11:55:00,45.7,45.82,45.65,45.81,252138.0,35.6123,35.7059,35.5734,35.6981,252138.0
2018-02-14 12:00:00,45.81,45.92,45.77,45.92,52307.0,35.6981,35.7838,35.6669,35.7838,52307.0
2018-02-14 12:05:00,45.92,45.95,45.75,45.8,52295.0,35.7838,35.8072,35.6513,35.6903,52295.0
2018-02-14 12:10:00,45.81,45.87,45.75,45.86,54508.0,35.6981,35.7448,35.6513,35.737,54508.0
2018-02-14 12:15:00,45.86,45.86,45.77,45.77,37220.0,35.737,35.737,35.6669,35.6669,37220.0
2018-02-14 12:20:00,45.77,45.89,45.75,45.85,55937.0,35.6669,35.7604,35.6513,35.7292,55937.0
2018-02-14 12:25:00,45.85,45.98,45.85,45.97,37451.0,35.7292,35.8305,35.7292,35.8227,37451.0
2018-02-14 12:30:00,45.96,46.07,45.92,46.04,55096.0,35.815,35.9007,35.7838,35.8773,55096.0
2018-02-14 12:35:00,46.05,46.06,46.0,46.04,41708.0,35.8851,35.8929,35.8461,35.8773,41708.0
2018-02-14 12:40:00,46.05,46.06,45.99,46.0,49555.0,35.8851,35.8929,35.8383,35.8461,49555.0
2018-02-14 12:45:00,45.99,46.03,45.98,46.0,37655.0,35.8383,35.8695,35.8305,35.8461,37655.0
2018-02-14 12:50:00,46.0,46.1,45.99,46.1,62288.0,35.8461,35.9241,35.8383,35.9241,62288.0
2018-02-14 12:55:00,46.12,46.16,46.05,46.14,41727.0,35.9396,35.9708,35.8851,35.9552,41727.0
2018-02-14 13:00:00,46.14,46.3,46.12,46.28,40696.0,35.9552,36.0799,35.9396,36.0643,40696.0
2018-02-14 13:05:00,46.29,46.4,46.29,46.33,81779.0,36.0721,36.1578,36.0721,36.1033,81779.0
2018-02-14 13:10:00,46.33,46.44,46.32,46.39,76195.0,36.1033,36.189,36.0955,36.15,76195.0
2018-02-14 13:15:00,46.4,46.46,46.32,46.34,60609.0,36.1578,36.2046,36.0955,36.1111,60609.0
2018-02-14 13:20:00,46.35,46.5,46.34,46.47,72850.0,36.1189,36.2358,36.1111,36.2124,72850.0
2018-02-14 13:25:00,46.48,46.51,46.37,46.41,58734.0,36.2202,36.2435,36.1345,36.1656,58734.0
2018-02-14 13:30:00,46.42,46.46,46.36,46.37,43374.0,36.1734,36.2046,36.1267,36.1345,43374.0
2018-02-14 13:35:00,46.37,46.48,46.33,46.48,48090.0,36.1345,36.2202,36.1033,36.2202,48090.0
2018-02-14 13:40:00,46.48,46.58,46.46,46.58,56271.0,36.2202,36.2981,36.2046,36.2981,56271.0
2018-02-14 13:45:00,46.57,46.71,46.56,46.71,98505.0,36.2903,36.3994,36.2825,36.3994,98505.0
2018-02-14 13:50:00,46.71,46.72,46.59,46.6,75410.0,36.3994,36.4072,36.3059,36.3137,75410.0
2018-02-14 13:55:00,46.6,46.66,46.57,46.6,63416.0,36.3137,36.3604,36.2903,36.3137,63416.0
2018-02-14 14:00:00,46.59,46.69,46.58,46.61,55149.0,36.3059,36.3838,36.2981,36.3215,55149.0
2018-02-14 14:05:00,46.61,46.63,46.55,46.63,61659.0,36.3215,36.3371,36.2747,36.3371,61659.0
2018-02-14 14:10:00,46.63,46.67,46.6,46.64,71074.0,36.3371,36.3682,36.3137,36.3449,71074.0
2018-02-14 14:15:00,46.64,46.64,46.54,46.62,92345.0,36.3449,36.3449,36.2669,36.3293,92345.0
2018-02-14 14:20:00,46.61,46.62,46.44,46.45,72557.0,36.3215,36.3293,36.189,36.1968,72557.0
2018-02-14 14:25:00,46.46,46.54,46.41,46.45,81604.0,36.2046,36.2669,36.1656,36.1968,81604.0
2018-02-14 14:30:00,46.45,46.63,46.45,46.63,62704.0,36.1968,36.3371,36.1968,36.3371,62704.0
2018-02-14 14:35:00,46.63,46.8,46.63,46.8,80923.0,36.3371,36.4695,36.3371,36.4695,80923.0
2018-02-14 14:40:00,46.8,46.81,46.69,46.73,59303.0,36.4695,36.4773,36.3838,36.415,59303.0
2018-02-14 14:45:00,46.73,46.73,46.65,46.71,77638.0,36.415,36.415,36.3526,36.3994,77638.0
2018-02-14 14:50:00,46.71,46.76,46.68,46.76,65487.0,36.3994,36.4384,36.376,36.4384,65487.0
2018-02-14 14:55:00,46.76,46.78,46.71,46.72,104989.0,36.4384,36.4539,36.3994,36.4072,104989.0
2018-02-14 15:00:00,46.72,46.79,46.7,46.72,89304.0,36.4072,36.4617,36.3916,36.4072,89304.0
2018-02-14 15:05:00,46.72,46.8,46.68,46.79,104613.0,36.4072,36.4695,36.376,36.4617,104613.0
2018-02-14 15:10:00,46.79,46.85,46.73,46.83,118665.0,36.4617,36.5085,36.415,36.4929,118665.0
2018-02-14 15:15:00,46.83,46.9,46.78,46.82,153452.0,36.4929,36.5475,36.4539,36.4851,153452.0
2018-02-14 15:20:00,46.82,46.83,46.59,46.6,122930.0,36.4851,36.4929,36.3059,36.3137,122930.0
2018-02-14 15:25:00,46.61,46.73,46.58,46.69,165584.0,36.3215,36.415,36.2981,36.3838,165584.0
2018-02-14 15:30:00,46.69,46.71,46.65,46.68,102495.0,36.3838,36.3994,36.3526,36.376,102495.0
2018-02-14 15:35:00,46.68,46.73,46.63,46.68,140363.0,36.376,36.415,36.3371,36.376,140363.0
2018-02-14 15:40:00,46.68,46.72,46.64,46.68,124064.0,36.376,36.4072,36.3449,36.376,124064.0
2018-02-14 15:45:00,46.67,46.78,46.65,46.71,192076.0,36.3682,36.4539,36.3526,36.3994,192076.0
2018-02-14 15:50:00,46.72,46.76,46.67,46.68,187874.0,36.4072,36.4384,36.3682,36.376,187874.0
2018-02-14 15:55:00,46.69,46.76,46.66,46.74,325557.0,36.3838,36.4384,36.3604,36.4228,325557.0
2018-02-15 09:30:00,47.06,47.28,46.96,47.09,137613.0,36.6721,36.8436,36.5942,36.6955,137613.0
2018-02-15 09:35:00,47.1,47.21,47.03,47.18,101089.0,36.7033,36.789,36.6488,36.7657,101089.0
2018-02-15 09:40:00,47.18,47.28,47.04,47.05,108191.0,36.7657,36.8436,36.6566,36.6644,108191.0
2018-02-15 09:45:00,47.06,47.16,46.94,47.04,138028.0,36.6721,36.7501,36.5786,36.6566,138028.0
2018-02-15 09:50:00,47.03,47.04,46.87,46.9,68032.0,36.6488,36.6566,36.5241,36.5475,68032.0
2018-02-15 09:55:00,46.93,46.98,46.9,46.96,65515.0,36.5708,36.6098,36.5475,36.5942,65515.0
2018-02-15 10:00:00,46.97,47.1,46.93,46.94,86643.0,36.602,36.7033,36.5708,36.5786,86643.0
2018-02-15 10:05:00,46.94,46.94,46.75,46.79,70139.0,36.5786,36.5786,36.4306,36.4617,70139.0
2018-02-15 10:10:00,46.8,46.8,46.72,46.76,35434.0,36.4695,36.4695,36.4072,36.4384,35434.0
2018-02-15 10:15:00,46.76,46.79,46.63,46.68,90854.0,36.4384,36.4617,36.3371,36.376,90854.0
2018-02-15 10:20:00,46.69,46.77,46.66,46.72,34693.0,36.3838,36.4462,36.3604,36.4072,34693.0
2018-02-15 10:25:00,46.72,46.78,46.69,46.77,41983.0,36.4072,36.4539,36.3838,36.4462,41983.0
2018-02-15 10:30:00,46.77,46.81,46.69,46.7,52012.0,36.4462,36.4773,36.3838,36.3916,52012.0
2018-02-15 10:35:00,46.7,46.78,46.67,46.68,63630.0,36.3916,36.4539,36.3682,36.376,63630.0
2018-02-15 10:40:00,46.68,46.71,46.51,46.52,66702.0,36.376,36.3994,36.2435,36.2513,66702.0
2018-02-15 10:45:00,46.52,46.56,46.39,46.52,116627.0,36.2513,36.2825,36.15,36.2513,116627.0
2018-02-15 10:50:00,46.52,46.57,46.4,46.42,42156.0,36.2513,36.2903,36.1578,36.1734,42156.0
2018-02-15 10:55:00,46.43,46.43,46.29,46.29,38270.0,36.1812,36.1812,36.0721,36.0721,38270.0
2018-02-15 11:00:00,46.3,46.33,46.12,46.14,67794.0,36.0799,36.1033,35.9396,35.9552,67794.0
2018-02-15 11:05:00,46.14,46.38,46.12,46.36,83411.0,35.9552,36.1422,35.9396,36.1267,83411.0
2018-02-15 11:10:00,46.36,46.42,46.31,46.4,23936.0,36.1267,36.1734,36.0877,36.1578,23936.0
2018-02-15 11:15:00,46.4,46.4,46.23,46.23,28062.0,36.1578,36.1578,36.0254,36.0254,28062.0
2018-02-15 11:20:00,46.24,46.32,46.23,46.23,45943.0,36.0331,36.0955,36.0254,36.0254,45943.0
2018-02-15 11:25:00,46.24,46.29,46.21,46.24,71453.0,36.0331,36.0721,36.0098,36.0331,71453.0
2018-02-15 11:30:00,46.25,46.26,46.2,46.24,36303.0,36.0409,36.0487,36.002,36.0331,36303.0
2018-02-15 11:35:00,46.24,46.27,46.18,46.23,24915.0,36.0331,36.0565,35.9864,36.0254,24915.0
2018-02-15 11:40:00,46.22,46.24,46.15,46.19,37727.0,36.0176,36.0331,35.963,35.9942,37727.0
2018-02-15 11:45:00,46.19,46.23,46.15,46.23,33948.0,35.9942,36.0254,35.963,36.0254,33948.0
2018-02-15 11:50:00,46.24,46.31,46.23,46.27,28928.0,36.0331,36.0877,36.0254,36.0565,28928.0
2018-02-15 11:55:00,46.28,46.28,46.16,46.16,41738.0,36.0643,36.0643,35.9708,35.9708,41738.0
2018-02-15 12:00:00,46.17,46.28,46.17,46.17,83497.0,35.9786,36.0643,35.9786,35.9786,83497.0
2018-02-15 12:05:00,46.18,46.19,46.09,46.17,50509.0,35.9864,35.9942,35.9163,35.9786,50509.0
2018-02-15 12:10:00,46.17,46.25,46.17,46.24,73896.0,35.9786,36.0409,35.9786,36.0331,73896.0
2018-02-15 12:15:00,46.25,46.31,46.24,46.29,45147.0,36.0409,36.0877,36.0331,36.0721,45147.0
2018-02-15 12:20:00,46.29,46.36,46.27,46.33,60383.0,36.0721,36.1267,36.0565,36.1033,60383.0
2018-02-15 12:25:00,46.33,46.36,46.29,46.32,26035.0,36.1033,36.1267,36.0721,36.0955,26035.0
2018-02-15 12:30:00,46.32,46.4,46.32,46.38,33170.0,36.0955,36.1578,36.0955,36.1422,33170.0
2018-02-15 12:35:00,46.39,46.48,46.36,46.47,95666.0,36.15,36.2202,36.1267,36.2124,95666.0
2018-02-15 12:40:00,46.47,46.52,46.45,46.47,67059.0,36.2124,36.2513,36.1968,36.2124,67059.0
2018-02-15 12:45:00,46.47,46.49,46.4,46.44,24145.0,36.2124,36.228,36.1578,36.189,24145.0
2018-02-15 12:50:00,46.44,46.46,46.42,46.44,33192.0,36.189,36.2046,36.1734,36.189,33192.0
2018-02-15 12:55:00,46.45,46.46,46.42,46.45,38763.0,36.1968,36.2046,36.1734,36.1968,38763.0
2018-02-15 13:00:00,46.46,46.56,46.46,46.56,64828.0,36.2046,36.2825,36.2046,36.2825,64828.0
2018-02-15 13:05:00,46.56,46.57,46.52,46.53,40898.0,36.2825,36.2903,36.2513,36.2591,40898.0
2018-02-15 13:10:00,46.53,46.61,46.53,46.56,30803.0,36.2591,36.3215,36.2591,36.2825,30803.0
2018-02-15 13:15:00,46.56,46.57,46.42,46.43,47152.0,36.2825,36.2903,36.1734,36.1812,47152.0
2018-02-15 13:20:00,46.43,46.43,46.37,46.41,40003.0,36.1812,36.1812,36.1345,36.1656,40003.0
2018-02-15 13:25:00,46.41,46.51,46.4,46.48,50403.0,36.1656,36.2435,36.1578,36.2202,50403.0
2018-02-15 13:30:00,46.47,46.48,46.4,46.44,53888.0,36.2124,36.2202,36.1578,36.189,53888.0
2018-02-15 13:35:00,46.45,46.47,46.39,46.42,44924.0,36.1968,36.2124,36.15,36.1734,44924.0
2018-02-15 13:40:00,46.43,46.52,46.42,46.52,27059.0,36.1812,36.2513,36.1734,36.2513,27059.0
2018-02-15 13:45:00,46.52,46.62,46.5,46.61,47170.0,36.2513,36.3293,36.2358,36.3215,47170.0
2018-02-15 13:50:00,46.61,46.64,46.55,46.56,178730.0,36.3215,36.3449,36.2747,36.2825,178730.0
2018-02-15 13:55:00,46.56,46.58,46.41,46.44,84432.0,36.2825,36.2981,36.1656,36.189,84432.0
2018-02-15 14:00:00,46.45,46.5,46.42,46.5,38563.0,36.1968,36.2358,36.1734,36.2358,38563.0
2018-02-15 14:05:00,46.51,46.56,46.5,46.54,36473.0,36.2435,36.2825,36.2358,36.2669,36473.0
2018-02-15 14:10:00,46.54,46.54,46.48,46.49,41033.0,36.2669,36.2669,36.2202,36.228,41033.0
2018-02-15 14:15:00,46.5,46.52,46.48,46.5,49297.0,36.2358,36.2513,36.2202,36.2358,49297.0
2018-02-15 14:20:00,46.5,46.63,46.49,46.63,71692.0,36.2358,36.3371,36.228,36.3371,71692.0
2018-02-15 14:25:00,46.63,46.7,46.62,46.68,98241.0,36.3371,36.3916,36.3293,36.376,98241.0
2018-02-15 14:30:00,46.69,46.69,46.63,46.68,63982.0,36.3838,36.3838,36.3371,36.376,63982.0
2018-02-15 14:35:00,46.68,46.72,46.67,46.72,78843.0,36.376,36.4072,36.3682,36.4072,78843.0
2018-02-15 14:40:00,46.72,46.74,46.69,46.7,81099.0,36.4072,36.4228,36.3838,36.3916,81099.0
2018-02-15 14:45:00,46.71,46.82,46.7,46.82,68660.0,36.3994,36.4851,36.3916,36.4851,68660.0
2018-02-15 14:50:00,46.82,46.82,46.65,46.65,107185.0,36.4851,36.4851,36.3526,36.3526,107185.0
2018-02-15 14:55:00,46.66,46.66,46.61,46.65,41723.0,36.3604,36.3604,36.3215,36.3526,41723.0
2018-02-15 15:00:00,46.65,46.69,46.59,46.66,69229.0,36.3526,36.3838,36.3059,36.3604,69229.0
2018-02-15 15:05:00,46.67,46.7,46.64,46.64,64539.0,36.3682,36.3916,36.3449,36.3449,64539.0
2018-02-15 15:10:00,46.65,46.72,46.63,46.72,64062.0,36.3526,36.4072,36.3371,36.4072,64062.0
2018-02-15 15:15:00,46.72,46.73,46.66,46.67,69999.0,36.4072,36.415,36.3604,36.3682,69999.0
2018-02-15 15:20:00,46.68,46.69,46.59,46.6,69811.0,36.376,36.3838,36.3059,36.3137,69811.0
2018-02-15 15:25:00,46.6,46.6,46.48,46.5,84397.0,36.3137,36.3137,36.2202,36.2358,84397.0
2018-02-15 15:30:00,46.5,46.54,46.44,46.44,83028.0,36.2358,36.2669,36.189,36.189,83028.0
2018-02-15 15:35:00,46.45,46.51,46.41,46.51,84226.0,36.1968,36.2435,36.1656,36.2435,84226.0
2018-02-15 15:40:00,46.51,46.56,46.46,46.46,93381.0,36.2435,36.2825,36.2046,36.2046,93381.0
2018-02-15 15:45:00,46.47,46.59,46.44,46.55,160614.0,36.2124,36.3059,36.189,36.2747,160614.0
2018-02-15 15:50:00,46.56,46.66,46.55,46.62,194908.0,36.2825,36.3604,36.2747,36.3293,194908.0
2018-02-15 15:55:00,46.62,46.74,46.59,46.73,434386.0,36.3293,36.4228,36.3059,36.415,434386.0
2018-02-16 09:30:00,46.42,46.68,46.41,46.65,404185.0,36.1734,36.376,36.1656,36.3526,404185.0
2018-02-16 09:35:00,46.66,46.7,46.54,46.69,61377.0,36.3604,36.3916,36.2669,36.3838,61377.0
2018-02-16 09:40:00,46.69,46.7,46.37,46.42,64109.0,36.3838,36.3916,36.1345,36.1734,64109.0
2018-02-16 09:45:00,46.41,46.46,46.31,46.4,223251.0,36.1656,36.2046,36.0877,36.1578,223251.0
2018-02-16 09:50:00,46.4,46.41,46.26,46.33,172934.0,36.1578,36.1656,36.0487,36.1033,172934.0
2018-02-16 09:55:00,46.33,46.35,46.23,46.28,99398.0,36.1033,36.1189,36.0254,36.0643,99398.0
2018-02-16 10:00:00,46.27,46.39,46.27,46.36,115276.0,36.0565,36.15,36.0565,36.1267,115276.0
2018-02-16 10:05:00,46.36,46.5,46.35,46.43,98423.0,36.1267,36.2358,36.1189,36.1812,98423.0
2018-02-16 10:10:00,46.44,46.55,46.37,46.55,53886.0,36.189,36.2747,36.1345,36.2747,53886.0
2018-02-16 10:15:00,46.55,46.78,46.55,46.74,67066.0,36.2747,36.4539,36.2747,36.4228,67066.0
2018-02-16 10:20:00,46.74,46.89,46.71,46.85,60921.0,36.4228,36.5397,36.3994,36.5085,60921.0
2018-02-16 10:25:00,46.84,46.88,46.78,46.85,51259.0,36.5007,36.5319,36.4539,36.5085,51259.0
2018-02-16 10:30:00,46.85,46.92,46.84,46.86,56519.0,36.5085,36.563,36.5007,36.5163,56519.0
2018-02-16 10:35:00,46.87,46.92,46.82,46.82,54918.0,36.5241,36.563,36.4851,36.4851,54918.0
2018-02-16 10:40:00,46.83,46.85,46.75,46.75,58229.0,36.4929,36.5085,36.4306,36.4306,58229.0
2018-02-16 10:45:00,46.74,46.76,46.67,46.69,58741.0,36.4228,36.4384,36.3682,36.3838,58741.0
2018-02-16 10:50:00,46.69,46.69,46.55,46.66,107399.0,36.3838,36.3838,36.2747,36.3604,107399.0
2018-02-16 10:55:00,46.66,46.68,46.59,46.6,64463.0,36.3604,36.376,36.3059,36.3137,64463.0
2018-02-16 11:00:00,46.6,46.74,46.6,46.7,63797.0,36.3137,36.4228,36.3137,36.3916,63797.0
2018-02-16 11:05:00,46.7,46.8,46.69,46.79,54049.0,36.3916,36.4695,36.3838,36.4617,54049.0
2018-02-16 11:10:00,46.79,46.87,46.78,46.85,48945.0,36.4617,36.5241,36.4539,36.5085,48945.0
2018-02-16 11:15:00,46.84,46.85,46.77,46.79,58590.0,36.5007,36.5085,36.4462,36.4617,58590.0
2018-02-16 11:20:00,46.8,46.87,46.77,46.77,55630.0,36.4695,36.5241,36.4462,36.4462,55630.0
2018-02-16 11:25:00,46.78,46.8,46.69,46.69,95486.0,36.4539,36.4695,36.3838,36.3838,95486.0
2018-02-16 11:30:00,46.69,46.76,46.68,46.72,49675.0,36.3838,36.4384,36.376,36.4072,49675.0
2018-02-16 11:35:00,46.72,46.73,46.68,46.72,62932.0,36.4072,36.415,36.376,36.4072,62932.0
2018-02-16 11:40:00,46.72,46.84,46.69,46.84,69848.0,36.4072,36.5007,36.3838,36.5007,69848.0
2018-02-16 11:45:00,46.84,46.9,46.82,46.9,43225.0,36.5007,36.5475,36.4851,36.5475,43225.0
2018-02-16 11:50:00,46.91,46.93,46.86,46.91,45787.0,36.5553,36.5708,36.5163,36.5553,45787.0
2018-02-16 11:55:00,46.9,47.0,46.9,46.97,41629.0,36.5475,36.6254,36.5475,36.602,41629.0
2018-02-16 12:00:00,46.97,47.05,46.97,46.99,36196.0,36.602,36.6644,36.602,36.6176,36196.0
2018-02-16 12:05:00,46.98,46.98,46.84,46.84,63997.0,36.6098,36.6098,36.5007,36.5007,63997.0
2018-02-16 12:10:00,46.85,46.88,46.83,46.83,50545.0,36.5085,36.5319,36.4929,36.4929,50545.0
2018-02-16 12:15:00,46.84,46.87,46.81,46.83,35727.0,36.5007,36.5241,36.4773,36.4929,35727.0
2018-02-16 12:20:00,46.83,46.83,46.8,46.81,31007.0,36.4929,36.4929,36.4695,36.4773,31007.0
2018-02-16 12:25:00,46.81,46.82,46.74,46.74,51751.0,36.4773,36.4851,36.4228,36.4228,51751.0
2018-02-16 12:30:00,46.74,46.95,46.74,46.95,76737.0,36.4228,36.5864,36.4228,36.5864,76737.0
2018-02-16 12:35:00,46.94,46.99,46.91,46.95,53951.0,36.5786,36.6176,36.5553,36.5864,53951.0
2018-02-16 12:40:00,46.95,46.97,46.88,46.88,43044.0,36.5864,36.602,36.5319,36.5319,43044.0
2018-02-16 12:45:00,46.89,46.89,46.75,46.75,56611.0,36.5397,36.5397,36.4306,36.4306,56611.0
2018-02-16 12:50:00,46.75,46.76,46.62,46.65,59088.0,36.4306,36.4384,36.3293,36.3526,59088.0
2018-02-16 12:55:00,46.64,46.69,46.6,46.66,52064.0,36.3449,36.3838,36.3137,36.3604,52064.0
2018-02-16 13:00:00,46.67,46.77,46.66,46.69,50024.0,36.3682,36.4462,36.3604,36.3838,50024.0
2018-02-16 13:05:00,46.69,46.71,46.6,46.7,53475.0,36.3838,36.3994,36.3137,36.3916,53475.0
2018-02-16 13:10:00,46.69,46.71,46.61,46.62,45414.0,36.3838,36.3994,36.3215,36.3293,45414.0
2018-02-16 13:15:00,46.62,46.67,46.5,46.53,60140.0,36.3293,36.3682,36.2358,36.2591,60140.0
2018-02-16 13:20:00,46.52,46.6,46.52,46.54,48023.0,36.2513,36.3137,36.2513,36.2669,48023.0
2018-02-16 13:25:00,46.54,46.57,46.35,46.39,142006.0,36.2669,36.2903,36.1189,36.15,142006.0
2018-02-16 13:30:00,46.41,46.51,46.33,46.51,50968.0,36.1656,36.2435,36.1033,36.2435,50968.0
2018-02-16 13:35:00,46.52,46.56,46.47,46.5,80917.0,36.2513,36.2825,36.2124,36.2358,80917.0
2018-02-16 13:40:00,46.5,46.59,46.49,46.55,72385.0,36.2358,36.3059,36.228,36.2747,72385.0
2018-02-16 13:45:00,46.55,46.59,46.53,46.57,62068.0,36.2747,36.3059,36.2591,36.2903,62068.0
2018-02-16 13:50:00,46.56,46.67,46.55,46.61,51722.0,36.2825,36.3682,36.2747,36.3215,51722.0
2018-02-16 13:55:00,46.61,46.69,46.56,46.63,37561.0,36.3215,36.3838,36.2825,36.3371,37561.0
2018-02-16 14:00:00,46.64,46.74,46.64,46.67,30729.0,36.3449,36.4228,36.3449,36.3682,30729.0
2018-02-16 14:05:00,46.67,46.73,46.64,46.66,37983.0,36.3682,36.415,36.3449,36.3604,37983.0
2018-02-16 14:10:00,46.66,46.72,46.65,46.67,47043.0,36.3604,36.4072,36.3526,36.3682,47043.0
2018-02-16 14:15:00,46.67,46.71,46.6,46.67,106632.0,36.3682,36.3994,36.3137,36.3682,106632.0
2018-02-16 14:20:00,46.66,46.66,46.49,46.54,55424.0,36.3604,36.3604,36.228,36.2669,55424.0
2018-02-16 14:25:00,46.54,46.61,46.53,46.59,56724.0,36.2669,36.3215,36.2591,36.3059,56724.0
2018-02-16 14:30:00,46.6,46.63,46.54,46.6,133404.0,36.3137,36.3371,36.2669,36.3137,133404.0
2018-02-16 14:35:00,46.6,46.64,46.56,46.62,59080.0,36.3137,36.3449,36.2825,36.3293,59080.0
2018-02-16 14:40:00,46.62,46.64,46.56,46.57,41529.0,36.3293,36.3449,36.2825,36.2903,41529.0
2018-02-16 14:45:00,46.57,46.61,46.52,46.57,57226.0,36.2903,36.3215,36.2513,36.2903,57226.0
2018-02-16 14:50:00,46.58,46.62,46.51,46.62,42541.0,36.2981,36.3293,36.2435,36.3293,42541.0
2018-02-16 14:55:00,46.63,46.73,46.62,46.66,88063.0,36.3371,36.415,36.3293,36.3604,88063.0
2018-02-16 15:00:00,46.66,46.69,46.58,46.61,133466.0,36.3604,36.3838,36.2981,36.3215,133466.0
2018-02-16 15:05:00,46.61,46.64,46.59,46.64,95940.0,36.3215,36.3449,36.3059,36.3449,95940.0
2018-02-16 15:10:00,46.64,46.7,46.63,46.7,129567.0,36.3449,36.3916,36.3371,36.3916,129567.0
2018-02-16 15:15:00,46.7,46.73,46.66,46.73,53641.0,36.3916,36.415,36.3604,36.415,53641.0
2018-02-16 15:20:00,46.74,46.77,46.69,46.73,55528.0,36.4228,36.4462,36.3838,36.415,55528.0
2018-02-16 15:25:00,46.72,46.78,46.7,46.72,72897.0,36.4072,36.4539,36.3916,36.4072,72897.0
2018-02-16 15:30:00,46.72,46.74,46.66,46.69,75124.0,36.4072,36.4228,36.3604,36.3838,75124.0
2018-02-16 15:35:00,46.69,46.73,46.65,46.73,94714.0,36.3838,36.415,36.3526,36.415,94714.0
2018-02-16 15:40:00,46.73,46.73,46.65,46.66,85030.0,36.415,36.415,36.3526,36.3604,85030.0
2018-02-16 15:45:00,46.66,46.74,46.65,46.72,205946.0,36.3604,36.4228,36.3526,36.4072,205946.0
2018-02-16 15:50:00,46.71,46.72,46.65,46.69,96959.0,36.3994,36.4072,36.3526,36.3838,96959.0
2018-02-16 15:55:00,46.69,46.71,46.62,46.63,303838.0,36.3838,36.3994,36.3293,36.3371,303838.0
2018-02-20 09:30:00,46.5,46.72,46.32,46.65,135226.0,36.2358,36.4072,36.0955,36.3526,135226.0
2018-02-20 09:35:00,46.64,46.79,46.64,46.7,53313.0,36.3449,36.4617,36.3449,36.3916,53313.0
2018-02-20 09:40:00,46.7,46.75,46.58,46.74,64642.0,36.3916,36.4306,36.2981,36.4228,64642.0
2018-02-20 09:45:00,46.74,46.9,46.69,46.84,67704.0,36.4228,36.5475,36.3838,36.5007,67704.0
2018-02-20 09:50:00,46.84,46.9,46.79,46.79,55930.0,36.5007,36.5475,36.4617,36.4617,55930.0
2018-02-20 09:55:00,46.79,46.83,46.71,46.76,37680.0,36.4617,36.4929,36.3994,36.4384,37680.0
2018-02-20 10:00:00,46.76,46.77,46.65,46.67,66984.0,36.4384,36.4462,36.3526,36.3682,66984.0
2018-02-20 10:05:00,46.67,46.85,46.67,46.85,56075.0,36.3682,36.5085,36.3682,36.5085,56075.0
2018-02-20 10:10:00,46.85,46.92,46.77,46.78,59237.0,36.5085,36.563,36.4462,36.4539,59237.0
2018-02-20 10:15:00,46.78,46.89,46.69,46.84,44327.0,36.4539,36.5397,36.3838,36.5007,44327.0
2018-02-20 10:20:00,46.85,46.91,46.78,46.78,34506.0,36.5085,36.5553,36.4539,36.4539,34506.0
2018-02-20 10:25:00,46.78,46.84,46.74,46.76,34031.0,36.4539,36.5007,36.4228,36.4384,34031.0
2018-02-20 10:30:00,46.75,46.77,46.66,46.69,49234.0,36.4306,36.4462,36.3604,36.3838,49234.0
2018-02-20 10:35:00,46.68,46.69,46.57,46.62,55547.0,36.376,36.3838,36.2903,36.3293,55547.0
2018-02-20 10:40:00,46.63,46.73,46.63,46.64,78001.0,36.3371,36.415,36.3371,36.3449,78001.0
2018-02-20 10:45:00,46.64,46.76,46.64,46.71,45626.0,36.3449,36.4384,36.3449,36.3994,45626.0
2018-02-20 10:50:00,46.71,46.73,46.64,46.7,34542.0,36.3994,36.415,36.3449,36.3916,34542.0
2018-02-20 10:55:00,46.7,46.75,46.67,46.67,34254.0,36.3916,36.4306,36.3682,36.3682,34254.0
2018-02-20 11:00:00,46.67,46.68,46.53,46.57,51699.0,36.3682,36.376,36.2591,36.2903,51699.0
2018-02-20 11:05:00,46.56,46.62,46.51,46.6,54329.0,36.2825,36.3293,36.2435,36.3137,54329.0
2018-02-20 11:10:00,46.61,46.75,46.61,46.74,43797.0,36.3215,36.4306,36.3215,36.4228,43797.0
2018-02-20 11:15:00,46.74,46.78,46.7,46.77,37992.0,36.4228,36.4539,36.3916,36.4462,37992.0
2018-02-20 11:20:00,46.76,46.89,46.74,46.81,59291.0,36.4384,36.5397,36.4228,36.4773,59291.0
2018-02-20 11:25:00,46.81,46.9,46.76,46.89,42017.0,36.4773,36.5475,36.4384,36.5397,42017.0
2018-02-20 11:30:00,46.89,46.99,46.89,46.98,52529.0,36.5397,36.6176,36.5397,36.6098,52529.0
2018-02-20 11:35:00,46.98,47.04,46.95,46.96,54876.0,36.6098,36.6566,36.5864,36.5942,54876.0
2018-02-20 11:40:00,46.96,47.03,46.95,47.0,125134.0,36.5942,36.6488,36.5864,36.6254,125134.0
2018-02-20 11:45:00,46.99,47.04,46.98,47.0,45807.0,36.6176,36.6566,36.6098,36.6254,45807.0
2018-02-20 11:50:00,47.01,47.08,46.99,47.06,82361.0,36.6332,36.6877,36.6176,36.6721,82361.0
2018-02-20 11:55:00,47.05,47.09,47.03,47.09,39429.0,36.6644,36.6955,36.6488,36.6955,39429.0
2018-02-20 12:00:00,47.08,47.14,47.07,47.08,31040.0,36.6877,36.7345,36.6799,36.6877,31040.0
2018-02-20 12:05:00,47.08,47.14,47.08,47.1,31159.0,36.6877,36.7345,36.6877,36.7033,31159.0
2018-02-20 12:10:00,47.1,47.11,47.01,47.01,20350.0,36.7033,36.7111,36.6332,36.6332,20350.0
2018-02-20 12:15:00,47.0,47.05,46.98,47.0,55676.0,36.6254,36.6644,36.6098,36.6254,55676.0
2018-02-20 12:20:00,46.99,47.01,46.96,47.0,23279.0,36.6176,36.6332,36.5942,36.6254,23279.0
2018-02-20 12:25:00,46.99,46.99,46.91,46.94,42477.0,36.6176,36.6176,36.5553,36.5786,42477.0
2018-02-20 12:30:00,46.95,46.98,46.91,46.95,28630.0,36.5864,36.6098,36.5553,36.5864,28630.0
2018-02-20 12:35:00,46.96,46.99,46.95,46.99,35367.0,36.5942,36.6176,36.5864,36.6176,35367.0
2018-02-20 12:40:00,46.99,47.0,46.9,46.91,26197.0,36.6176,36.6254,36.5475,36.5553,26197.0
2018-02-20 12:45:00,46.91,46.92,46.89,46.92,22104.0,36.5553,36.563,36.5397,36.563,22104.0
2018-02-20 12:50:00,46.92,46.93,46.88,46.91,23252.0,36.563,36.5708,36.5319,36.5553,23252.0
2018-02-20 12:55:00,46.91,46.95,46.89,46.94,161210.0,36.5553,36.5864,36.5397,36.5786,161210.0
2018-02-20 13:00:00,46.93,46.97,46.92,46.95,36571.0,36.5708,36.602,36.563,36.5864,36571.0
2018-02-20 13:05:00,46.95,46.95,46.88,46.89,34036.0,36.5864,36.5864,36.5319,36.5397,34036.0
2018-02-20 13:10:00,46.89,47.05,46.87,47.04,76664.0,36.5397,36.6644,36.5241,36.6566,76664.0
2018-02-20 13:15:00,47.04,47.05,46.98,47.05,35773.0,36.6566,36.6644,36.6098,36.6644,35773.0
2018-02-20 13:20:00,47.05,47.09,47.0,47.08,101835.0,36.6644,36.6955,36.6254,36.6877,101835.0
2018-02-20 13:25:00,47.09,47.09,46.96,46.99,56944.0,36.6955,36.6955,36.5942,36.6176,56944.0
2018-02-20 13:30:00,46.99,47.0,46.94,46.96,28346.0,36.6176,36.6254,36.5786,36.5942,28346.0
2018-02-20 13:35:00,46.97,46.97,46.92,46.92,26386.0,36.602,36.602,36.563,36.563,26386.0
2018-02-20 13:40:00,46.92,46.95,46.88,46.88,22401.0,36.563,36.5864,36.5319,36.5319,22401.0
2018-02-20 13:45:00,46.89,46.98,46.88,46.98,40520.0,36.5397,36.6098,36.5319,36.6098,40520.0
2018-02-20 13:50:00,46.98,46.99,46.93,46.96,43095.0,36.6098,36.6176,36.5708,36.5942,43095.0
2018-02-20 13:55:00,46.96,47.0,46.94,47.0,133704.0,36.5942,36.6254,36.5786,36.6254,133704.0
2018-02-20 14:00:00,47.0,47.01,46.89,46.95,69300.0,36.6254,36.6332,36.5397,36.5864,69300.0
2018-02-20 14:05:00,46.96,46.96,46.85,46.86,40912.0,36.5942,36.5942,36.5085,36.5163,40912.0
2018-02-20 14:10:00,46.86,46.88,46.76,46.76,79738.0,36.5163,36.5319,36.4384,36.4384,79738.0
2018-02-20 14:15:00,46.77,46.8,46.75,46.77,51020.0,36.4462,36.4695,36.4306,36.4462,51020.0
2018-02-20 14:20:00,46.78,46.83,46.76,46.82,50839.0,36.4539,36.4929,36.4384,36.4851,50839.0
2018-02-20 14:25:00,46.82,46.93,46.82,46.89,56892.0,36.4851,36.5708,36.4851,36.5397,56892.0
2018-02-20 14:30:00,46.9,46.93,46.87,46.89,33590.0,36.5475,36.5708,36.5241,36.5397,33590.0
2018-02-20 14:35:00,46.9,46.94,46.87,46.93,35069.0,36.5475,36.5786,36.5241,36.5708,35069.0
2018-02-20 14:40:00,46.93,46.94,46.86,46.91,33856.0,36.5708,36.5786,36.5163,36.5553,33856.0
2018-02-20 14:45:00,46.91,46.98,46.9,46.92,54548.0,36.5553,36.6098,36.5475,36.563,54548.0
2018-02-20 14:50:00,46.92,46.93,46.84,46.85,34574.0,36.563,36.5708,36.5007,36.5085,34574.0
2018-02-20 14:55:00,46.85,46.89,46.8,46.81,55777.0,36.5085,36.5397,36.4695,36.4773,55777.0
2018-02-20 15:00:00,46.81,46.85,46.78,46.8,154051.0,36.4773,36.5085,36.4539,36.4695,154051.0
2018-02-20 15:05:00,46.81,46.87,46.69,46.7,115072.0,36.4773,36.5241,36.3838,36.3916,115072.0
2018-02-20 15:10:00,46.71,46.74,46.65,46.68,68461.0,36.3994,36.4228,36.3526,36.376,68461.0
2018-02-20 15:15:00,46.68,46.73,46.63,46.64,64554.0,36.376,36.415,36.3371,36.3449,64554.0
2018-02-20 15:20:00,46.65,46.65,46.54,46.62,144030.0,36.3526,36.3526,36.2669,36.3293,144030.0
2018-02-20 15:25:00,46.63,46.73,46.62,46.72,80317.0,36.3371,36.415,36.3293,36.4072,80317.0
2018-02-20 15:30:00,46.73,46.86,46.72,46.84,122890.0,36.415,36.5163,36.4072,36.5007,122890.0
2018-02-20 15:35:00,46.84,46.9,46.8,46.85,106348.0,36.5007,36.5475,36.4695,36.5085,106348.0
2018-02-20 15:40:00,46.85,46.87,46.81,46.83,130398.0,36.5085,36.5241,36.4773,36.4929,130398.0
2018-02-20 15:45:00,46.83,46.96,46.81,46.94,180200.0,36.4929,36.5942,36.4773,36.5786,180200.0
2018-02-20 15:50:00,46.94,46.97,46.89,46.94,136392.0,36.5786,36.602,36.5397,36.5786,136392.0
2018-02-20 15:55:00,46.95,46.97,46.88,46.91,342534.0,36.5864,36.602,36.5319,36.5553,342534.0
2018-02-21 09:30:00,46.89,47.05,46.86,46.92,112518.0,36.5397,36.6644,36.5163,36.563,112518.0
2018-02-21 09:35:00,46.92,47.18,46.92,47.18,50065.0,36.563,36.7657,36.563,36.7657,50065.0
2018-02-21 09:40:00,47.17,47.24,47.08,47.18,52454.0,36.7579,36.8124,36.6877,36.7657,52454.0
2018-02-21 09:45:00,47.18,47.25,47.13,47.13,46852.0,36.7657,36.8202,36.7267,36.7267,46852.0
2018-02-21 09:50:00,47.14,47.27,47.12,47.27,46870.0,36.7345,36.8358,36.7189,36.8358,46870.0
2018-02-21 09:55:00,47.26,47.33,47.21,47.33,43165.0,36.828,36.8825,36.789,36.8825,43165.0
2018-02-21 10:00:00,47.32,47.35,47.13,47.18,63956.0,36.8748,36.8981,36.7267,36.7657,63956.0
2018-02-21 10:05:00,47.18,47.26,47.15,47.25,28974.0,36.7657,36.828,36.7423,36.8202,28974.0
2018-02-21 10:10:00,47.25,47.39,47.22,47.3,60481.0,36.8202,36.9293,36.7968,36.8592,60481.0
2018-02-21 10:15:00,47.31,47.51,47.31,47.47,75829.0,36.867,37.0228,36.867,36.9916,75829.0
2018-02-21 10:20:00,47.47,47.5,47.42,47.43,50767.0,36.9916,37.015,36.9527,36.9605,50767.0
2018-02-21 10:25:00,47.43,47.5,47.33,47.37,52882.0,36.9605,37.015,36.8825,36.9137,52882.0
2018-02-21 10:30:00,47.36,47.44,47.36,47.43,49206.0,36.9059,36.9683,36.9059,36.9605,49206.0
2018-02-21 10:35:00,47.43,47.44,47.38,47.42,55094.0,36.9605,36.9683,36.9215,36.9527,55094.0
2018-02-21 10:40:00,47.42,47.43,47.36,47.41,84290.0,36.9527,36.9605,36.9059,36.9449,84290.0
2018-02-21 10:45:00,47.42,47.49,47.42,47.46,34832.0,36.9527,37.0072,36.9527,36.9838,34832.0
2018-02-21 10:50:00,47.46,47.49,47.44,47.48,79084.0,36.9838,37.0072,36.9683,36.9994,79084.0
2018-02-21 10:55:00,47.48,47.53,47.47,47.5,51712.0,36.9994,37.0384,36.9916,37.015,51712.0
2018-02-21 11:00:00,47.5,47.52,47.45,47.46,51507.0,37.015,37.0306,36.9761,36.9838,51507.0
2018-02-21 11:05:00,47.46,47.51,47.45,47.48,48291.0,36.9838,37.0228,36.9761,36.9994,48291.0
2018-02-21 11:10:00,47.48,47.49,47.43,47.46,67078.0,36.9994,37.0072,36.9605,36.9838,67078.0
2018-02-21 11:15:00,47.46,47.49,47.43,47.49,60224.0,36.9838,37.0072,36.9605,37.0072,60224.0
2018-02-21 11:20:00,47.5,47.5,47.44,47.47,45292.0,37.015,37.015,36.9683,36.9916,45292.0
2018-02-21 11:25:00,47.47,47.53,47.47,47.53,41923.0,36.9916,37.0384,36.9916,37.0384,41923.0
2018-02-21 11:30:00,47.52,47.52,47.46,47.47,37479.0,37.0306,37.0306,36.9838,36.9916,37479.0
2018-02-21 11:35:00,47.48,47.52,47.41,47.41,65774.0,36.9994,37.0306,36.9449,36.9449,65774.0
2018-02-21 11:40:00,47.41,47.42,47.34,47.34,53804.0,36.9449,36.9527,36.8903,36.8903,53804.0
2018-02-21 11:45:00,47.34,47.4,47.33,47.39,32611.0,36.8903,36.9371,36.8825,36.9293,32611.0
2018-02-21 11:50:00,47.38,47.43,47.38,47.39,38604.0,36.9215,36.9605,36.9215,36.9293,38604.0
2018-02-21 11:55:00,47.4,47.4,47.34,47.34,55320.0,36.9371,36.9371,36.8903,36.8903,55320.0
2018-02-21 12:00:00,47.34,47.39,47.34,47.38,143680.0,36.8903,36.9293,36.8903,36.9215,143680.0
2018-02-21 12:05:00,47.38,47.4,47.36,47.38,72814.0,36.9215,36.9371,36.9059,36.9215,72814.0
2018-02-21 12:10:00,47.38,47.46,47.38,47.41,51328.0,36.9215,36.9838,36.9215,36.9449,51328.0
2018-02-21 12:15:00,47.41,47.46,47.4,47.45,32490.0,36.9449,36.9838,36.9371,36.9761,32490.0
2018-02-21 12:20:00,47.45,47.45,47.39,47.43,48665.0,36.9761,36.9761,36.9293,36.9605,48665.0
2018-02-21 12:25:00,47.42,47.43,47.39,47.43,28386.0,36.9527,36.9605,36.9293,36.9605,28386.0
2018-02-21 12:30:00,47.43,47.43,47.39,47.43,71955.0,36.9605,36.9605,36.9293,36.9605,71955.0
2018-02-21 12:35:00,47.43,47.45,47.4,47.44,19874.0,36.9605,36.9761,36.9371,36.9683,19874.0
2018-02-21 12:40:00,47.45,47.48,47.42,47.45,45550.0,36.9761,36.9994,36.9527,36.9761,45550.0
2018-02-21 12:45:00,47.45,47.53,47.45,47.52,37877.0,36.9761,37.0384,36.9761,37.0306,37877.0
2018-02-21 12:50:00,47.52,47.57,47.49,47.55,32011.0,37.0306,37.0696,37.0072,37.054,32011.0
2018-02-21 12:55:00,47.55,47.57,47.53,47.57,24556.0,37.054,37.0696,37.0384,37.0696,24556.0
2018-02-21 13:00:00,47.57,47.58,47.51,47.51,43242.0,37.0696,37.0774,37.0228,37.0228,43242.0
2018-02-21 13:05:00,47.51,47.53,47.48,47.48,66558.0,37.0228,37.0384,36.9994,36.9994,66558.0
2018-02-21 13:10:00,47.48,47.51,47.47,47.49,37744.0,36.9994,37.0228,36.9916,37.0072,37744.0
2018-02-21 13:15:00,47.49,47.51,47.43,47.44,33716.0,37.0072,37.0228,36.9605,36.9683,33716.0
2018-02-21 13:20:00,47.44,47.48,47.43,47.45,44103.0,36.9683,36.9994,36.9605,36.9761,44103.0
2018-02-21 13:25:00,47.46,47.47,47.4,47.45,41624.0,36.9838,36.9916,36.9371,36.9761,41624.0
2018-02-21 13:30:00,47.46,47.47,47.43,47.44,18380.0,36.9838,36.9916,36.9605,36.9683,18380.0
2018-02-21 13:35:00,47.44,47.47,47.4,47.4,27442.0,36.9683,36.9916,36.9371,36.9371,27442.0
2018-02-21 13:40:00,47.4,47.44,47.4,47.44,49276.0,36.9371,36.9683,36.9371,36.9683,49276.0
2018-02-21 13:45:00,47.44,47.49,47.43,47.46,28008.0,36.9683,37.0072,36.9605,36.9838,28008.0
2018-02-21 13:50:00,47.46,47.52,47.45,47.46,49778.0,36.9838,37.0306,36.9761,36.9838,49778.0
2018-02-21 13:55:00,47.47,47.53,47.46,47.5,53255.0,36.9916,37.0384,36.9838,37.015,53255.0
2018-02-21 14:00:00,47.49,47.67,47.46,47.57,85045.0,37.0072,37.1475,36.9838,37.0696,85045.0
2018-02-21 14:05:00,47.55,47.59,47.48,47.53,83433.0,37.054,37.0852,36.9994,37.0384,83433.0
2018-02-21 14:10:00,47.54,47.59,47.49,47.54,84227.0,37.0462,37.0852,37.0072,37.0462,84227.0
2018-02-21 14:15:00,47.54,47.56,47.5,47.51,48220.0,37.0462,37.0618,37.015,37.0228,48220.0
2018-02-21 14:20:00,47.51,47.58,47.47,47.57,89137.0,37.0228,37.0774,36.9916,37.0696,89137.0
2018-02-21 14:25:00,47.56,47.62,47.5,47.55,73447.0,37.0618,37.1085,37.015,37.054,73447.0
2018-02-21 14:30:00,47.55,47.61,47.5,47.56,62618.0,37.054,37.1007,37.015,37.0618,62618.0
2018-02-21 14:35:00,47.56,47.57,47.49,47.54,46660.0,37.0618,37.0696,37.0072,37.0462,46660.0
2018-02-21 14:40:00,47.54,47.57,47.5,47.53,37168.0,37.0462,37.0696,37.015,37.0384,37168.0
2018-02-21 14:45:00,47.52,47.54,47.43,47.43,138201.0,37.0306,37.0462,36.9605,36.9605,138201.0
2018-02-21 14:50:00,47.42,47.43,47.33,47.37,68809.0,36.9527,36.9605,36.8825,36.9137,68809.0
2018-02-21 14:55:00,47.37,47.44,47.36,47.38,39622.0,36.9137,36.9683,36.9059,36.9215,39622.0
2018-02-21 15:00:00,47.38,47.38,47.23,47.25,55619.0,36.9215,36.9215,36.8046,36.8202,55619.0
2018-02-21 15:05:00,47.24,47.29,47.17,47.22,73897.0,36.8124,36.8514,36.7579,36.7968,73897.0
2018-02-21 15:10:00,47.21,47.22,47.1,47.16,78168.0,36.789,36.7968,36.7033,36.7501,78168.0
2018-02-21 15:15:00,47.17,47.22,47.12,47.2,144349.0,36.7579,36.7968,36.7189,36.7812,144349.0
2018-02-21 15:20:00,47.21,47.27,47.16,47.21,229870.0,36.789,36.8358,36.7501,36.789,229870.0
2018-02-21 15:25:00,47.21,47.3,47.19,47.28,129602.0,36.789,36.8592,36.7734,36.8436,129602.0
2018-02-21 15:30:00,47.28,47.36,47.27,47.31,61413.0,36.8436,36.9059,36.8358,36.867,61413.0
2018-02-21 15:35:00,47.31,47.34,47.22,47.22,98234.0,36.867,36.8903,36.7968,36.7968,98234.0
2018-02-21 15:40:00,47.22,47.23,47.1,47.16,179243.0,36.7968,36.8046,36.7033,36.7501,179243.0
2018-02-21 15:45:00,47.15,47.24,47.08,47.14,171735.0,36.7423,36.8124,36.6877,36.7345,171735.0
2018-02-21 15:50:00,47.12,47.21,47.06,47.11,169756.0,36.7189,36.789,36.6721,36.7111,169756.0
2018-02-21 15:55:00,47.11,47.13,46.95,46.96,332637.0,36.7111,36.7267,36.5864,36.5942,332637.0
2018-02-22 09:30:00,47.01,47.22,46.92,47.2,65092.0,36.6332,36.7968,36.563,36.7812,65092.0
2018-02-22 09:35:00,47.2,47.25,47.09,47.19,49641.0,36.7812,36.8202,36.6955,36.7734,49641.0
2018-02-22 09:40:00,47.2,47.23,47.08,47.11,44791.0,36.7812,36.8046,36.6877,36.7111,44791.0
2018-02-22 09:45:00,47.11,47.11,46.98,47.01,50883.0,36.7111,36.7111,36.6098,36.6332,50883.0
2018-02-22 09:50:00,47.02,47.02,46.89,46.91,65595.0,36.641,36.641,36.5397,36.5553,65595.0
2018-02-22 09:55:00,46.91,47.0,46.9,46.99,52023.0,36.5553,36.6254,36.5475,36.6176,52023.0
2018-02-22 10:00:00,46.99,47.02,46.86,46.89,54412.0,36.6176,36.641,36.5163,36.5397,54412.0
2018-02-22 10:05:00,46.89,46.97,46.86,46.95,35090.0,36.5397,36.602,36.5163,36.5864,35090.0
2018-02-22 10:10:00,46.95,46.97,46.84,46.85,102979.0,36.5864,36.602,36.5007,36.5085,102979.0
2018-02-22 10:15:00,46.85,46.9,46.72,46.73,60658.0,36.5085,36.5475,36.4072,36.415,60658.0
2018-02-22 10:20:00,46.73,46.84,46.72,46.8,34875.0,36.415,36.5007,36.4072,36.4695,34875.0
2018-02-22 10:25:00,46.81,46.91,46.8,46.84,91839.0,36.4773,36.5553,36.4695,36.5007,91839.0
2018-02-22 10:30:00,46.85,46.89,46.77,46.78,44726.0,36.5085,36.5397,36.4462,36.4539,44726.0
2018-02-22 10:35:00,46.78,46.88,46.75,46.86,58124.0,36.4539,36.5319,36.4306,36.5163,58124.0
2018-02-22 10:40:00,46.86,46.86,46.79,46.81,51857.0,36.5163,36.5163,36.4617,36.4773,51857.0
2018-02-22 10:45:00,46.82,46.92,46.81,46.87,85836.0,36.4851,36.563,36.4773,36.5241,85836.0
2018-02-22 10:50:00,46.88,46.93,46.83,46.84,56601.0,36.5319,36.5708,36.4929,36.5007,56601.0
2018-02-22 10:55:00,46.83,46.91,46.81,46.87,38422.0,36.4929,36.5553,36.4773,36.5241,38422.0
2018-02-22 11:00:00,46.88,46.92,46.86,46.89,81431.0,36.5319,36.563,36.5163,36.5397,81431.0
2018-02-22 11:05:00,46.9,47.0,46.89,46.97,92644.0,36.5475,36.6254,36.5397,36.602,92644.0
2018-02-22 11:10:00,46.97,47.06,46.96,47.04,71189.0,36.602,36.6721,36.5942,36.6566,71189.0
2018-02-22 11:15:00,47.05,47.08,47.03,47.06,26319.0,36.6644,36.6877,36.6488,36.6721,26319.0
2018-02-22 11:20:00,47.06,47.11,47.04,47.09,26264.0,36.6721,36.7111,36.6566,36.6955,26264.0
2018-02-22 11:25:00,47.09,47.17,47.07,47.13,39735.0,36.6955,36.7579,36.6799,36.7267,39735.0
2018-02-22 11:30:00,47.13,47.16,47.1,47.11,27052.0,36.7267,36.7501,36.7033,36.7111,27052.0
2018-02-22 11:35:00,47.11,47.16,47.07,47.16,31551.0,36.7111,36.7501,36.6799,36.7501,31551.0
2018-02-22 11:40:00,47.16,47.26,47.15,47.25,36442.0,36.7501,36.828,36.7423,36.8202,36442.0
2018-02-22 11:45:00,47.26,47.26,47.19,47.21,32902.0,36.828,36.828,36.7734,36.789,32902.0
2018-02-22 11:50:00,47.21,47.25,47.18,47.23,20956.0,36.789,36.8202,36.7657,36.8046,20956.0
2018-02-22 11:55:00,47.23,47.32,47.23,47.31,51043.0,36.8046,36.8748,36.8046,36.867,51043.0
2018-02-22 12:00:00,47.31,47.33,47.22,47.23,33753.0,36.867,36.8825,36.7968,36.8046,33753.0
2018-02-22 12:05:00,47.23,47.31,47.22,47.3,53858.0,36.8046,36.867,36.7968,36.8592,53858.0
2018-02-22 12:10:00,47.29,47.29,47.25,47.28,25568.0,36.8514,36.8514,36.8202,36.8436,25568.0
2018-02-22 12:15:00,47.28,47.32,47.27,47.29,27558.0,36.8436,36.8748,36.8358,36.8514,27558.0
2018-02-22 12:20:00,47.3,47.32,47.23,47.27,46473.0,36.8592,36.8748,36.8046,36.8358,46473.0
2018-02-22 12:25:00,47.27,47.28,47.16,47.18,23665.0,36.8358,36.8436,36.7501,36.7657,23665.0
2018-02-22 12:30:00,47.19,47.21,47.14,47.15,24871.0,36.7734,36.789,36.7345,36.7423,24871.0
2018-02-22 12:35:00,47.15,47.21,47.14,47.2,35483.0,36.7423,36.789,36.7345,36.7812,35483.0
2018-02-22 12:40:00,47.2,47.22,47.18,47.18,29994.0,36.7812,36.7968,36.7657,36.7657,29994.0
2018-02-22 12:45:00,47.18,47.22,47.12,47.12,44939.0,36.7657,36.7968,36.7189,36.7189,44939.0
2018-02-22 12:50:00,47.12,47.16,47.05,47.13,56578.0,36.7189,36.7501,36.6644,36.7267,56578.0
2018-02-22 12:55:00,47.13,47.15,47.06,47.06,28006.0,36.7267,36.7423,36.6721,36.6721,28006.0
2018-02-22 13:00:00,47.06,47.14,47.05,47.08,27459.0,36.6721,36.7345,36.6644,36.6877,27459.0
2018-02-22 13:05:00,47.08,47.1,47.05,47.08,18820.0,36.6877,36.7033,36.6644,36.6877,18820.0
2018-02-22 13:10:00,47.07,47.08,46.95,46.96,45469.0,36.6799,36.6877,36.5864,36.5942,45469.0
2018-02-22 13:15:00,46.96,47.0,46.94,46.96,27342.0,36.5942,36.6254,36.5786,36.5942,27342.0
2018-02-22 13:20:00,46.96,47.01,46.95,47.0,31380.0,36.5942,36.6332,36.5864,36.6254,31380.0
2018-02-22 13:25:00,46.99,47.06,46.99,47.0,64199.0,36.6176,36.6721,36.6176,36.6254,64199.0
2018-02-22 13:30:00,47.0,47.01,46.91,46.91,28469.0,36.6254,36.6332,36.5553,36.5553,28469.0
2018-02-22 13:35:00,46.91,46.98,46.91,46.98,29916.0,36.5553,36.6098,36.5553,36.6098,29916.0
2018-02-22 13:40:00,46.97,46.98,46.91,46.95,108449.0,36.602,36.6098,36.5553,36.5864,108449.0
2018-02-22 13:45:00,46.94,46.96,46.87,46.9,96138.0,36.5786,36.5942,36.5241,36.5475,96138.0
2018-02-22 13:50:00,46.89,47.01,46.89,47.0,56853.0,36.5397,36.6332,36.5397,36.6254,56853.0
2018-02-22 13:55:00,47.0,47.02,46.95,46.95,27936.0,36.6254,36.641,36.5864,36.5864,27936.0
2018-02-22 14:00:00,46.96,47.04,46.95,47.02,39065.0,36.5942,36.6566,36.5864,36.641,39065.0
2018-02-22 14:05:00,47.02,47.03,46.97,46.98,27208.0,36.641,36.6488,36.602,36.6098,27208.0
2018-02-22 14:10:00,46.97,46.97,46.94,46.96,112317.0,36.602,36.602,36.5786,36.5942,112317.0
2018-02-22 14:15:00,46.96,46.97,46.91,46.96,54017.0,36.5942,36.602,36.5553,36.5942,54017.0
2018-02-22 14:20:00,46.97,46.97,46.9,46.94,33021.0,36.602,36.602,36.5475,36.5786,33021.0
2018-02-22 14:25:00,46.94,46.99,46.91,46.98,32477.0,36.5786,36.6176,36.5553,36.6098,32477.0
2018-02-22 14:30:00,46.98,47.02,46.97,46.99,38390.0,36.6098,36.641,36.602,36.6176,38390.0
2018-02-22 14:35:00,47.0,47.0,46.92,46.94,28990.0,36.6254,36.6254,36.563,36.5786,28990.0
2018-02-22 14:40:00,46.94,46.94,46.81,46.83,41819.0,36.5786,36.5786,36.4773,36.4929,41819.0
2018-02-22 14:45:00,46.83,46.83,46.76,46.76,42729.0,36.4929,36.4929,36.4384,36.4384,42729.0
2018-02-22 14:50:00,46.76,46.77,46.71,46.72,37751.0,36.4384,36.4462,36.3994,36.4072,37751.0
2018-02-22 14:55:00,46.73,46.73,46.54,46.56,51222.0,36.415,36.415,36.2669,36.2825,51222.0
2018-02-22 15:00:00,46.56,46.61,46.5,46.55,38070.0,36.2825,36.3215,36.2358,36.2747,38070.0
2018-02-22 15:05:00,46.55,46.61,46.53,46.6,119388.0,36.2747,36.3215,36.2591,36.3137,119388.0
2018-02-22 15:10:00,46.6,46.73,46.59,46.73,187317.0,36.3137,36.415,36.3059,36.415,187317.0
2018-02-22 15:15:00,46.74,46.74,46.66,46.73,48259.0,36.4228,36.4228,36.3604,36.415,48259.0
2018-02-22 15:20:00,46.73,46.76,46.68,46.73,58378.0,36.415,36.4384,36.376,36.415,58378.0
2018-02-22 15:25:00,46.73,46.79,46.69,46.69,57571.0,36.415,36.4617,36.3838,36.3838,57571.0
2018-02-22 15:30:00,46.7,46.74,46.65,46.74,110520.0,36.3916,36.4228,36.3526,36.4228,110520.0
2018-02-22 15:35:00,46.75,46.79,46.73,46.76,229540.0,36.4306,36.4617,36.415,36.4384,229540.0
2018-02-22 15:40:00,46.76,46.84,46.74,46.77,83453.0,36.4384,36.5007,36.4228,36.4462,83453.0
2018-02-22 15:45:00,46.76,46.77,46.59,46.59,253157.0,36.4384,36.4462,36.3059,36.3059,253157.0
2018-02-22 15:50:00,46.6,46.75,46.58,46.68,128295.0,36.3137,36.4306,36.2981,36.376,128295.0
2018-02-22 15:55:00,46.68,46.7,46.61,46.64,199580.0,36.376,36.3916,36.3215,36.3449,199580.0
2018-02-23 09:30:00,46.7,46.96,46.7,46.89,92737.0,36.3916,36.5942,36.3916,36.5397,92737.0
2018-02-23 09:35:00,46.91,46.93,46.77,46.88,52826.0,36.5553,36.5708,36.4462,36.5319,52826.0
2018-02-23 09:40:00,46.89,47.02,46.84,46.99,38096.0,36.5397,36.641,36.5007,36.6176,38096.0
2018-02-23 09:45:00,47.0,47.07,46.97,46.99,28750.0,36.6254,36.6799,36.602,36.6176,28750.0
2018-02-23 09:50:00,46.98,47.09,46.96,47.08,19791.0,36.6098,36.6955,36.5942,36.6877,19791.0
2018-02-23 09:55:00,47.09,47.09,46.94,46.96,24473.0,36.6955,36.6955,36.5786,36.5942,24473.0
2018-02-23 10:00:00,46.96,47.07,46.94,47.02,26714.0,36.5942,36.6799,36.5786,36.641,26714.0
2018-02-23 10:05:00,47.02,47.05,46.97,47.02,24124.0,36.641,36.6644,36.602,36.641,24124.0
2018-02-23 10:10:00,47.02,47.05,46.91,46.91,31428.0,36.641,36.6644,36.5553,36.5553,31428.0
2018-02-23 10:15:00,46.91,46.92,46.82,46.87,14002.0,36.5553,36.563,36.4851,36.5241,14002.0
2018-02-23 10:20:00,46.87,46.89,46.84,46.87,22019.0,36.5241,36.5397,36.5007,36.5241,22019.0
2018-02-23 10:25:00,46.87,46.89,46.83,46.83,30615.0,36.5241,36.5397,36.4929,36.4929,30615.0
2018-02-23 10:30:00,46.82,46.88,46.8,46.85,105303.0,36.4851,36.5319,36.4695,36.5085,105303.0
2018-02-23 10:35:00,46.84,46.85,46.79,46.84,58276.0,36.5007,36.5085,36.4617,36.5007,58276.0
2018-02-23 10:40:00,46.85,47.01,46.84,47.01,51530.0,36.5085,36.6332,36.5007,36.6332,51530.0
2018-02-23 10:45:00,47.02,47.07,47.01,47.04,40675.0,36.641,36.6799,36.6332,36.6566,40675.0
2018-02-23 10:50:00,47.05,47.06,47.03,47.03,22953.0,36.6644,36.6721,36.6488,36.6488,22953.0
2018-02-23 10:55:00,47.03,47.04,46.99,47.0,21692.0,36.6488,36.6566,36.6176,36.6254,21692.0
2018-02-23 11:00:00,46.99,47.07,46.97,47.07,28435.0,36.6176,36.6799,36.602,36.6799,28435.0
2018-02-23 11:05:00,47.08,47.08,47.02,47.03,30811.0,36.6877,36.6877,36.641,36.6488,30811.0
2018-02-23 11:10:00,47.02,47.06,47.0,47.04,12483.0,36.641,36.6721,36.6254,36.6566,12483.0
2018-02-23 11:15:00,47.04,47.07,46.91,46.93,21400.0,36.6566,36.6799,36.5553,36.5708,21400.0
2018-02-23 11:20:00,46.94,46.97,46.93,46.94,16446.0,36.5786,36.602,36.5708,36.5786,16446.0
2018-02-23 11:25:00,46.95,47.05,46.94,47.02,70378.0,36.5864,36.6644,36.5786,36.641,70378.0
2018-02-23 11:30:00,47.03,47.1,47.01,47.04,42992.0,36.6488,36.7033,36.6332,36.6566,42992.0
2018-02-23 11:35:00,47.04,47.12,47.03,47.12,17002.0,36.6566,36.7189,36.6488,36.7189,17002.0
2018-02-23 11:40:00,47.14,47.14,47.05,47.05,10020.0,36.7345,36.7345,36.6644,36.6644,10020.0
2018-02-23 11:45:00,47.06,47.07,47.03,47.03,13423.0,36.6721,36.6799,36.6488,36.6488,13423.0
2018-02-23 11:50:00,47.03,47.1,47.03,47.1,13965.0,36.6488,36.7033,36.6488,36.7033,13965.0
2018-02-23 11:55:00,47.09,47.15,47.09,47.14,9670.0,36.6955,36.7423,36.6955,36.7345,9670.0
2018-02-23 12:00:00,47.14,47.15,47.12,47.14,12564.0,36.7345,36.7423,36.7189,36.7345,12564.0
2018-02-23 12:05:00,47.14,47.2,47.13,47.16,18978.0,36.7345,36.7812,36.7267,36.7501,18978.0
2018-02-23 12:10:00,47.17,47.2,47.16,47.19,13508.0,36.7579,36.7812,36.7501,36.7734,13508.0
2018-02-23 12:15:00,47.19,47.23,47.17,47.18,17028.0,36.7734,36.8046,36.7579,36.7657,17028.0
2018-02-23 12:20:00,47.17,47.18,47.1,47.1,16310.0,36.7579,36.7657,36.7033,36.7033,16310.0
2018-02-23 12:25:00,47.1,47.11,47.0,47.0,14449.0,36.7033,36.7111,36.6254,36.6254,14449.0
2018-02-23 12:30:00,47.0,47.06,47.0,47.04,17230.0,36.6254,36.6721,36.6254,36.6566,17230.0
2018-02-23 12:35:00,47.03,47.03,47.0,47.01,9294.0,36.6488,36.6488,36.6254,36.6332,9294.0
2018-02-23 12:40:00,47.0,47.02,46.96,46.96,17224.0,36.6254,36.641,36.5942,36.5942,17224.0
2018-02-23 12:45:00,46.95,47.02,46.94,47.01,45091.0,36.5864,36.641,36.5786,36.6332,45091.0
2018-02-23 12:50:00,47.02,47.06,47.0,47.04,20653.0,36.641,36.6721,36.6254,36.6566,20653.0
2018-02-23 12:55:00,47.04,47.11,47.03,47.09,40631.0,36.6566,36.7111,36.6488,36.6955,40631.0
2018-02-23 13:00:00,47.08,47.09,47.05,47.08,32968.0,36.6877,36.6955,36.6644,36.6877,32968.0
2018-02-23 13:05:00,47.07,47.08,47.05,47.07,99513.0,36.6799,36.6877,36.6644,36.6799,99513.0
2018-02-23 13:10:00,47.07,47.11,47.05,47.07,41162.0,36.6799,36.7111,36.6644,36.6799,41162.0
2018-02-23 13:15:00,47.07,47.09,47.05,47.08,17204.0,36.6799,36.6955,36.6644,36.6877,17204.0
2018-02-23 13:20:00,47.09,47.11,47.08,47.1,21483.0,36.6955,36.7111,36.6877,36.7033,21483.0
2018-02-23 13:25:00,47.1,47.11,47.02,47.03,26231.0,36.7033,36.7111,36.641,36.6488,26231.0
2018-02-23 13:30:00,47.02,47.08,47.01,47.08,14353.0,36.641,36.6877,36.6332,36.6877,14353.0
2018-02-23 13:35:00,47.09,47.12,47.07,47.12,15303.0,36.6955,36.7189,36.6799,36.7189,15303.0
2018-02-23 13:40:00,47.11,47.14,47.1,47.11,23177.0,36.7111,36.7345,36.7033,36.7111,23177.0
2018-02-23 13:45:00,47.11,47.11,47.08,47.08,20745.0,36.7111,36.7111,36.6877,36.6877,20745.0
2018-02-23 13:50:00,47.08,47.08,47.02,47.03,19304.0,36.6877,36.6877,36.641,36.6488,19304.0
2018-02-23 13:55:00,47.02,47.06,47.02,47.06,17167.0,36.641,36.6721,36.641,36.6721,17167.0
2018-02-23 14:00:00,47.06,47.07,47.0,47.02,33265.0,36.6721,36.6799,36.6254,36.641,33265.0
2018-02-23 14:05:00,47.01,47.05,46.99,47.04,66026.0,36.6332,36.6644,36.6176,36.6566,66026.0
2018-02-23 14:10:00,47.04,47.04,47.01,47.02,60782.0,36.6566,36.6566,36.6332,36.641,60782.0
2018-02-23 14:15:00,47.02,47.07,47.02,47.07,127458.0,36.641,36.6799,36.641,36.6799,127458.0
2018-02-23 14:20:00,47.07,47.11,47.01,47.09,65848.0,36.6799,36.7111,36.6332,36.6955,65848.0
2018-02-23 14:25:00,47.09,47.13,47.08,47.13,53145.0,36.6955,36.7267,36.6877,36.7267,53145.0
2018-02-23 14:30:00,47.13,47.13,47.09,47.11,38306.0,36.7267,36.7267,36.6955,36.7111,38306.0
2018-02-23 14:35:00,47.11,47.13,47.06,47.09,52340.0,36.7111,36.7267,36.6721,36.6955,52340.0
2018-02-23 14:40:00,47.09,47.15,47.07,47.14,40136.0,36.6955,36.7423,36.6799,36.7345,40136.0
2018-02-23 14:45:00,47.15,47.26,47.14,47.26,59755.0,36.7423,36.828,36.7345,36.828,59755.0
2018-02-23 14:50:00,47.26,47.27,47.23,47.25,61415.0,36.828,36.8358,36.8046,36.8202,61415.0
2018-02-23 14:55:00,47.24,47.24,47.22,47.23,54285.0,36.8124,36.8124,36.7968,36.8046,54285.0
2018-02-23 15:00:00,47.23,47.32,47.23,47.32,29655.0,36.8046,36.8748,36.8046,36.8748,29655.0
2018-02-23 15:05:00,47.32,47.35,47.26,47.29,44952.0,36.8748,36.8981,36.828,36.8514,44952.0
2018-02-23 15:10:00,47.29,47.31,47.25,47.28,76254.0,36.8514,36.867,36.8202,36.8436,76254.0
2018-02-23 15:15:00,47.28,47.32,47.27,47.32,69803.0,36.8436,36.8748,36.8358,36.8748,69803.0
2018-02-23 15:20:00,47.32,47.39,47.3,47.39,61243.0,36.8748,36.9293,36.8592,36.9293,61243.0
2018-02-23 15:25:00,47.38,47.42,47.37,47.39,52587.0,36.9215,36.9527,36.9137,36.9293,52587.0
2018-02-23 15:30:00,47.4,47.44,47.35,47.35,79826.0,36.9371,36.9683,36.8981,36.8981,79826.0
2018-02-23 15:35:00,47.35,47.43,47.35,47.4,73908.0,36.8981,36.9605,36.8981,36.9371,73908.0
2018-02-23 15:40:00,47.4,47.44,47.38,47.43,87845.0,36.9371,36.9683,36.9215,36.9605,87845.0
2018-02-23 15:45:00,47.44,47.47,47.4,47.43,120012.0,36.9683,36.9916,36.9371,36.9605,120012.0
2018-02-23 15:50:00,47.42,47.45,47.37,47.39,86449.0,36.9527,36.9761,36.9137,36.9293,86449.0
2018-02-23 15:55:00,47.38,47.48,47.37,47.48,350765.0,36.9215,36.9994,36.9137,36.9994,350765.0
2018-02-26 09:30:00,47.63,47.65,47.38,47.43,91292.0,37.1163,37.1319,36.9215,36.9605,91292.0
2018-02-26 09:35:00,47.45,47.62,47.45,47.57,101106.0,36.9761,37.1085,36.9761,37.0696,101106.0
2018-02-26 09:40:00,47.56,47.57,47.4,47.43,57006.0,37.0618,37.0696,36.9371,36.9605,57006.0
2018-02-26 09:45:00,47.43,47.48,47.36,47.48,53383.0,36.9605,36.9994,36.9059,36.9994,53383.0
2018-02-26 09:50:00,47.49,47.51,47.36,47.37,86055.0,37.0072,37.0228,36.9059,36.9137,86055.0
2018-02-26 09:55:00,47.36,47.38,47.3,47.31,49119.0,36.9059,36.9215,36.8592,36.867,49119.0
2018-02-26 10:00:00,47.3,47.33,47.24,47.28,57896.0,36.8592,36.8825,36.8124,36.8436,57896.0
2018-02-26 10:05:00,47.28,47.41,47.27,47.41,49414.0,36.8436,36.9449,36.8358,36.9449,49414.0
2018-02-26 10:10:00,47.41,47.42,47.36,47.36,70170.0,36.9449,36.9527,36.9059,36.9059,70170.0
2018-02-26 10:15:00,47.36,47.36,47.25,47.34,68470.0,36.9059,36.9059,36.8202,36.8903,68470.0
2018-02-26 10:20:00,47.33,47.39,47.33,47.37,36699.0,36.8825,36.9293,36.8825,36.9137,36699.0
2018-02-26 10:25:00,47.37,47.37,47.24,47.25,45191.0,36.9137,36.9137,36.8124,36.8202,45191.0
2018-02-26 10:30:00,47.25,47.27,47.19,47.22,51870.0,36.8202,36.8358,36.7734,36.7968,51870.0
2018-02-26 10:35:00,47.23,47.35,47.23,47.34,44175.0,36.8046,36.8981,36.8046,36.8903,44175.0
2018-02-26 10:40:00,47.33,47.43,47.32,47.43,66774.0,36.8825,36.9605,36.8748,36.9605,66774.0
2018-02-26 10:45:00,47.43,47.45,47.36,47.4,81730.0,36.9605,36.9761,36.9059,36.9371,81730.0
2018-02-26 10:50:00,47.39,47.43,47.32,47.34,56617.0,36.9293,36.9605,36.8748,36.8903,56617.0
2018-02-26 10:55:00,47.33,47.35,47.29,47.32,43918.0,36.8825,36.8981,36.8514,36.8748,43918.0
2018-02-26 11:00:00,47.31,47.38,47.28,47.38,91225.0,36.867,36.9215,36.8436,36.9215,91225.0
2018-02-26 11:05:00,47.38,47.42,47.37,47.39,71405.0,36.9215,36.9527,36.9137,36.9293,71405.0
2018-02-26 11:10:00,47.38,47.39,47.35,47.36,33729.0,36.9215,36.9293,36.8981,36.9059,33729.0
2018-02-26 11:15:00,47.36,47.39,47.32,47.38,62101.0,36.9059,36.9293,36.8748,36.9215,62101.0
2018-02-26 11:20:00,47.38,47.44,47.36,47.44,46886.0,36.9215,36.9683,36.9059,36.9683,46886.0
2018-02-26 11:25:00,47.44,47.46,47.43,47.44,49683.0,36.9683,36.9838,36.9605,36.9683,49683.0
2018-02-26 11:30:00,47.44,47.44,47.33,47.33,31858.0,36.9683,36.9683,36.8825,36.8825,31858.0
2018-02-26 11:35:00,47.34,47.36,47.3,47.33,37763.0,36.8903,36.9059,36.8592,36.8825,37763.0
2018-02-26 11:40:00,47.33,47.41,47.32,47.38,29407.0,36.8825,36.9449,36.8748,36.9215,29407.0
2018-02-26 11:45:00,47.39,47.4,47.37,47.39,29474.0,36.9293,36.9371,36.9137,36.9293,29474.0
2018-02-26 11:50:00,47.4,47.43,47.39,47.39,18451.0,36.9371,36.9605,36.9293,36.9293,18451.0
2018-02-26 11:55:00,47.38,47.46,47.36,47.43,26049.0,36.9215,36.9838,36.9059,36.9605,26049.0
2018-02-26 12:00:00,47.43,47.49,47.42,47.47,23756.0,36.9605,37.0072,36.9527,36.9916,23756.0
2018-02-26 12:05:00,47.47,47.52,47.46,47.49,42876.0,36.9916,37.0306,36.9838,37.0072,42876.0
2018-02-26 12:10:00,47.5,47.55,47.48,47.51,34009.0,37.015,37.054,36.9994,37.0228,34009.0
2018-02-26 12:15:00,47.51,47.55,47.51,47.54,17584.0,37.0228,37.054,37.0228,37.0462,17584.0
2018-02-26 12:20:00,47.55,47.6,47.54,47.58,42255.0,37.054,37.0929,37.0462,37.0774,42255.0
2018-02-26 12:25:00,47.58,47.64,47.58,47.64,20450.0,37.0774,37.1241,37.0774,37.1241,20450.0
2018-02-26 12:30:00,47.65,47.67,47.59,47.6,22848.0,37.1319,37.1475,37.0852,37.0929,22848.0
2018-02-26 12:35:00,47.59,47.63,47.55,47.63,19386.0,37.0852,37.1163,37.054,37.1163,19386.0
2018-02-26 12:40:00,47.62,47.68,47.59,47.68,28708.0,37.1085,37.1553,37.0852,37.1553,28708.0
2018-02-26 12:45:00,47.68,47.75,47.67,47.75,37898.0,37.1553,37.2098,37.1475,37.2098,37898.0
2018-02-26 12:50:00,47.76,47.79,47.73,47.77,30277.0,37.2176,37.241,37.1943,37.2254,30277.0
2018-02-26 12:55:00,47.76,47.79,47.74,47.74,26202.0,37.2176,37.241,37.202,37.202,26202.0
2018-02-26 13:00:00,47.74,47.77,47.74,47.76,19312.0,37.202,37.2254,37.202,37.2176,19312.0
2018-02-26 13:05:00,47.76,47.79,47.75,47.79,19600.0,37.2176,37.241,37.2098,37.241,19600.0
2018-02-26 13:10:00,47.78,47.8,47.77,47.78,21377.0,37.2332,37.2488,37.2254,37.2332,21377.0
2018-02-26 13:15:00,47.78,47.78,47.74,47.75,21255.0,37.2332,37.2332,37.202,37.2098,21255.0
2018-02-26 13:20:00,47.75,47.82,47.74,47.78,21271.0,37.2098,37.2644,37.202,37.2332,21271.0
2018-02-26 13:25:00,47.78,47.79,47.72,47.79,25927.0,37.2332,37.241,37.1865,37.241,25927.0
2018-02-26 13:30:00,47.8,47.81,47.74,47.76,26263.0,37.2488,37.2566,37.202,37.2176,26263.0
2018-02-26 13:35:00,47.76,47.78,47.73,47.77,30995.0,37.2176,37.2332,37.1943,37.2254,30995.0
2018-02-26 13:40:00,47.78,47.79,47.74,47.76,24733.0,37.2332,37.241,37.202,37.2176,24733.0
2018-02-26 13:45:00,47.76,47.77,47.72,47.73,29715.0,37.2176,37.2254,37.1865,37.1943,29715.0
2018-02-26 13:50:00,47.73,47.76,47.71,47.75,28388.0,37.1943,37.2176,37.1787,37.2098,28388.0
2018-02-26 13:55:00,47.76,47.83,47.75,47.82,39345.0,37.2176,37.2722,37.2098,37.2644,39345.0
2018-02-26 14:00:00,47.82,47.86,47.79,47.82,32970.0,37.2644,37.2956,37.241,37.2644,32970.0
2018-02-26 14:05:00,47.82,47.84,47.76,47.8,93003.0,37.2644,37.28,37.2176,37.2488,93003.0
2018-02-26 14:10:00,47.8,47.8,47.71,47.72,67054.0,37.2488,37.2488,37.1787,37.1865,67054.0
2018-02-26 14:15:00,47.72,47.73,47.66,47.68,67643.0,37.1865,37.1943,37.1397,37.1553,67643.0
2018-02-26 14:20:00,47.68,47.71,47.67,47.69,29021.0,37.1553,37.1787,37.1475,37.1631,29021.0
2018-02-26 14:25:00,47.69,47.69,47.6,47.6,26726.0,37.1631,37.1631,37.0929,37.0929,26726.0
2018-02-26 14:30:00,47.6,47.62,47.57,47.61,48167.0,37.0929,37.1085,37.0696,37.1007,48167.0
2018-02-26 14:35:00,47.62,47.62,47.56,47.56,24641.0,37.1085,37.1085,37.0618,37.0618,24641.0
2018-02-26 14:40:00,47.56,47.6,47.54,47.55,67357.0,37.0618,37.0929,37.0462,37.054,67357.0
2018-02-26 14:45:00,47.56,47.56,47.51,47.52,37737.0,37.0618,37.0618,37.0228,37.0306,37737.0
2018-02-26 14:50:00,47.52,47.59,47.49,47.59,49627.0,37.0306,37.0852,37.0072,37.0852,49627.0
2018-02-26 14:55:00,47.58,47.6,47.55,47.55,30497.0,37.0774,37.0929,37.054,37.054,30497.0
2018-02-26 15:00:00,47.55,47.6,47.53,47.59,45126.0,37.054,37.0929,37.0384,37.0852,45126.0
2018-02-26 15:05:00,47.59,47.66,47.57,47.64,65421.0,37.0852,37.1397,37.0696,37.1241,65421.0
2018-02-26 15:10:00,47.65,47.66,47.62,47.62,36475.0,37.1319,37.1397,37.1085,37.1085,36475.0
2018-02-26 15:15:00,47.62,47.63,47.57,47.63,49819.0,37.1085,37.1163,37.0696,37.1163,49819.0
2018-02-26 15:20:00,47.63,47.65,47.61,47.63,78913.0,37.1163,37.1319,37.1007,37.1163,78913.0
2018-02-26 15:25:00,47.62,47.64,47.57,47.63,92901.0,37.1085,37.1241,37.0696,37.1163,92901.0
2018-02-26 15:30:00,47.63,47.63,47.58,47.62,75795.0,37.1163,37.1163,37.0774,37.1085,75795.0
2018-02-26 15:35:00,47.62,47.62,47.54,47.59,125766.0,37.1085,37.1085,37.0462,37.0852,125766.0
2018-02-26 15:40:00,47.59,47.6,47.49,47.5,72132.0,37.0852,37.0929,37.0072,37.015,72132.0
2018-02-26 15:45:00,47.5,47.54,47.46,47.47,162219.0,37.015,37.0462,36.9838,36.9916,162219.0
2018-02-26 15:50:00,47.47,47.52,47.43,47.46,141117.0,36.9916,37.0306,36.9605,36.9838,141117.0
2018-02-26 15:55:00,47.46,47.57,47.45,47.56,318252.0,36.9838,37.0696,36.9761,37.0618,318252.0
2018-02-27 09:30:00,47.44,47.91,47.4,47.85,132827.0,36.9683,37.3345,36.9371,37.2878,132827.0
2018-02-27 09:35:00,47.85,48.15,47.85,48.13,94072.0,37.2878,37.5215,37.2878,37.506,94072.0
2018-02-27 09:40:00,48.13,48.19,47.95,48.01,110117.0,37.506,37.5527,37.3657,37.4124,110117.0
2018-02-27 09:45:00,48.01,48.16,47.95,48.14,87984.0,37.4124,37.5293,37.3657,37.5137,87984.0
2018-02-27 09:50:00,48.15,48.16,47.9,47.93,103444.0,37.5215,37.5293,37.3267,37.3501,103444.0
2018-02-27 09:55:00,47.93,48.08,47.87,48.07,65854.0,37.3501,37.467,37.3033,37.4592,65854.0
2018-02-27 10:00:00,48.07,48.11,47.99,48.05,38001.0,37.4592,37.4904,37.3969,37.4436,38001.0
2018-02-27 10:05:00,48.04,48.05,47.97,48.03,61687.0,37.4358,37.4436,37.3813,37.428,61687.0
2018-02-27 10:10:00,48.04,48.06,47.99,48.03,54939.0,37.4358,37.4514,37.3969,37.428,54939.0
2018-02-27 10:15:00,48.03,48.04,47.9,47.96,54361.0,37.428,37.4358,37.3267,37.3735,54361.0
2018-02-27 10:20:00,47.97,48.06,47.94,48.03,55317.0,37.3813,37.4514,37.3579,37.428,55317.0
2018-02-27 10:25:00,48.03,48.12,48.03,48.07,54845.0,37.428,37.4982,37.428,37.4592,54845.0
2018-02-27 10:30:00,48.08,48.1,47.96,47.97,74333.0,37.467,37.4826,37.3735,37.3813,74333.0
2018-02-27 10:35:00,47.96,48.0,47.77,47.8,182719.0,37.3735,37.4047,37.2254,37.2488,182719.0
2018-02-27 10:40:00,47.81,47.84,47.7,47.75,67484.0,37.2566,37.28,37.1709,37.2098,67484.0
2018-02-27 10:45:00,47.75,47.77,47.7,47.73,32420.0,37.2098,37.2254,37.1709,37.1943,32420.0
2018-02-27 10:50:00,47.73,47.85,47.72,47.79,30975.0,37.1943,37.2878,37.1865,37.241,30975.0
2018-02-27 10:55:00,47.78,47.84,47.73,47.83,25847.0,37.2332,37.28,37.1943,37.2722,25847.0
2018-02-27 11:00:00,47.83,47.83,47.75,47.76,46990.0,37.2722,37.2722,37.2098,37.2176,46990.0
2018-02-27 11:05:00,47.76,47.88,47.75,47.87,34168.0,37.2176,37.3111,37.2098,37.3033,34168.0
2018-02-27 11:10:00,47.87,47.94,47.84,47.86,31631.0,37.3033,37.3579,37.28,37.2956,31631.0
2018-02-27 11:15:00,47.86,47.9,47.78,47.79,45018.0,37.2956,37.3267,37.2332,37.241,45018.0
2018-02-27 11:20:00,47.79,47.81,47.77,47.78,33908.0,37.241,37.2566,37.2254,37.2332,33908.0
2018-02-27 11:25:00,47.79,47.8,47.74,47.78,34925.0,37.241,37.2488,37.202,37.2332,34925.0
2018-02-27 11:30:00,47.78,47.88,47.75,47.85,31494.0,37.2332,37.3111,37.2098,37.2878,31494.0
2018-02-27 11:35:00,47.86,47.87,47.73,47.73,27718.0,37.2956,37.3033,37.1943,37.1943,27718.0
2018-02-27 11:40:00,47.72,47.72,47.64,47.72,51056.0,37.1865,37.1865,37.1241,37.1865,51056.0
2018-02-27 11:45:00,47.73,47.76,47.61,47.73,67128.0,37.1943,37.2176,37.1007,37.1943,67128.0
2018-02-27 11:50:00,47.73,47.73,47.59,47.6,27780.0,37.1943,37.1943,37.0852,37.0929,27780.0
2018-02-27 11:55:00,47.61,47.64,47.5,47.53,36966.0,37.1007,37.1241,37.015,37.0384,36966.0
2018-02-27 12:00:00,47.53,47.61,47.49,47.58,28291.0,37.0384,37.1007,37.0072,37.0774,28291.0
2018-02-27 12:05:00,47.57,47.68,47.57,47.68,19259.0,37.0696,37.1553,37.0696,37.1553,19259.0
2018-02-27 12:10:00,47.67,47.69,47.6,47.63,17585.0,37.1475,37.1631,37.0929,37.1163,17585.0
2018-02-27 12:15:00,47.64,47.65,47.57,47.58,16004.0,37.1241,37.1319,37.0696,37.0774,16004.0
2018-02-27 12:20:00,47.58,47.58,47.43,47.47,24898.0,37.0774,37.0774,36.9605,36.9916,24898.0
2018-02-27 12:25:00,47.48,47.56,47.46,47.55,24397.0,36.9994,37.0618,36.9838,37.054,24397.0
2018-02-27 12:30:00,47.55,47.61,47.52,47.55,27251.0,37.054,37.1007,37.0306,37.054,27251.0
2018-02-27 12:35:00,47.55,47.61,47.55,47.59,17992.0,37.054,37.1007,37.054,37.0852,17992.0
2018-02-27 12:40:00,47.59,47.6,47.54,47.55,33574.0,37.0852,37.0929,37.0462,37.054,33574.0
2018-02-27 12:45:00,47.55,47.6,47.52,47.59,45615.0,37.054,37.0929,37.0306,37.0852,45615.0
2018-02-27 12:50:00,47.6,47.7,47.6,47.69,27361.0,37.0929,37.1709,37.0929,37.1631,27361.0
2018-02-27 12:55:00,47.7,47.72,47.65,47.7,21871.0,37.1709,37.1865,37.1319,37.1709,21871.0
2018-02-27 13:00:00,47.69,47.69,47.61,47.62,29796.0,37.1631,37.1631,37.1007,37.1085,29796.0
2018-02-27 13:05:00,47.62,47.71,47.61,47.71,25463.0,37.1085,37.1787,37.1007,37.1787,25463.0
2018-02-27 13:10:00,47.71,47.76,47.68,47.69,22255.0,37.1787,37.2176,37.1553,37.1631,22255.0
2018-02-27 13:15:00,47.68,47.74,47.66,47.72,31055.0,37.1553,37.202,37.1397,37.1865,31055.0
2018-02-27 13:20:00,47.73,47.75,47.63,47.65,33412.0,37.1943,37.2098,37.1163,37.1319,33412.0
2018-02-27 13:25:00,47.64,47.65,47.58,47.59,29978.0,37.1241,37.1319,37.0774,37.0852,29978.0
2018-02-27 13:30:00,47.59,47.61,47.51,47.52,25372.0,37.0852,37.1007,37.0228,37.0306,25372.0
2018-02-27 13:35:00,47.52,47.55,47.5,47.54,25364.0,37.0306,37.054,37.015,37.0462,25364.0
2018-02-27 13:40:00,47.54,47.55,47.47,47.54,37118.0,37.0462,37.054,36.9916,37.0462,37118.0
2018-02-27 13:45:00,47.54,47.6,47.48,47.49,25591.0,37.0462,37.0929,36.9994,37.0072,25591.0
2018-02-27 13:50:00,47.48,47.54,47.45,47.52,39351.0,36.9994,37.0462,36.9761,37.0306,39351.0
2018-02-27 13:55:00,47.52,47.53,47.46,47.53,27026.0,37.0306,37.0384,36.9838,37.0384,27026.0
2018-02-27 14:00:00,47.54,47.55,47.44,47.46,39410.0,37.0462,37.054,36.9683,36.9838,39410.0
2018-02-27 14:05:00,47.44,47.47,47.39,47.41,34935.0,36.9683,36.9916,36.9293,36.9449,34935.0
2018-02-27 14:10:00,47.41,47.44,47.32,47.39,42452.0,36.9449,36.9683,36.8748,36.9293,42452.0
2018-02-27 14:15:00,47.38,47.39,47.32,47.34,37260.0,36.9215,36.9293,36.8748,36.8903,37260.0
2018-02-27 14:20:00,47.34,47.35,47.28,47.28,34319.0,36.8903,36.8981,36.8436,36.8436,34319.0
2018-02-27 14:25:00,47.29,47.4,47.27,47.38,46207.0,36.8514,36.9371,36.8358,36.9215,46207.0
2018-02-27 14:30:00,47.38,47.5,47.34,47.49,62223.0,36.9215,37.015,36.8903,37.0072,62223.0
2018-02-27 14:35:00,47.49,47.51,47.43,47.43,30147.0,37.0072,37.0228,36.9605,36.9605,30147.0
2018-02-27 14:40:00,47.44,47.46,47.4,47.42,35880.0,36.9683,36.9838,36.9371,36.9527,35880.0
2018-02-27 14:45:00,47.43,47.43,47.33,47.35,35516.0,36.9605,36.9605,36.8825,36.8981,35516.0
2018-02-27 14:50:00,47.34,47.42,47.34,47.41,39107.0,36.8903,36.9527,36.8903,36.9449,39107.0
2018-02-27 14:55:00,47.41,47.48,47.41,47.47,47629.0,36.9449,36.9994,36.9449,36.9916,47629.0
2018-02-27 15:00:00,47.45,47.54,47.4,47.41,143769.0,36.9761,37.0462,36.9371,36.9449,143769.0
2018-02-27 15:05:00,47.41,47.42,47.33,47.34,47093.0,36.9449,36.9527,36.8825,36.8903,47093.0
2018-02-27 15:10:00,47.33,47.43,47.33,47.39,41155.0,36.8825,36.9605,36.8825,36.9293,41155.0
2018-02-27 15:15:00,47.39,47.5,47.39,47.44,68335.0,36.9293,37.015,36.9293,36.9683,68335.0
2018-02-27 15:20:00,47.44,47.5,47.39,47.44,50550.0,36.9683,37.015,36.9293,36.9683,50550.0
2018-02-27 15:25:00,47.44,47.52,47.42,47.5,43340.0,36.9683,37.0306,36.9527,37.015,43340.0
2018-02-27 15:30:00,47.5,47.52,47.46,47.48,100000.0,37.015,37.0306,36.9838,36.9994,100000.0
2018-02-27 15:35:00,47.48,47.49,47.4,47.49,51684.0,36.9994,37.0072,36.9371,37.0072,51684.0
2018-02-27 15:40:00,47.48,47.53,47.43,47.43,121117.0,36.9994,37.0384,36.9605,36.9605,121117.0
2018-02-27 15:45:00,47.43,47.57,47.4,47.54,119815.0,36.9605,37.0696,36.9371,37.0462,119815.0
2018-02-27 15:50:00,47.54,47.54,47.36,47.41,139869.0,37.0462,37.0462,36.9059,36.9449,139869.0
2018-02-27 15:55:00,47.4,47.43,47.22,47.22,310525.0,36.9371,36.9605,36.7968,36.7968,310525.0
2018-02-28 09:30:00,47.41,47.53,47.34,47.45,68975.0,36.9449,37.0384,36.8903,36.9761,68975.0
2018-02-28 09:35:00,47.46,47.66,47.46,47.56,68351.0,36.9838,37.1397,36.9838,37.0618,68351.0
2018-02-28 09:40:00,47.57,47.6,47.42,47.43,58058.0,37.0696,37.0929,36.9527,36.9605,58058.0
2018-02-28 09:45:00,47.43,47.51,47.41,47.51,137287.0,36.9605,37.0228,36.9449,37.0228,137287.0
2018-02-28 09:50:00,47.52,47.65,47.51,47.63,64923.0,37.0306,37.1319,37.0228,37.1163,64923.0
2018-02-28 09:55:00,47.63,47.63,47.53,47.58,59987.0,37.1163,37.1163,37.0384,37.0774,59987.0
2018-02-28 10:00:00,47.59,47.6,47.52,47.52,55229.0,37.0852,37.0929,37.0306,37.0306,55229.0
2018-02-28 10:05:00,47.52,47.55,47.45,47.55,30183.0,37.0306,37.054,36.9761,37.054,30183.0
2018-02-28 10:10:00,47.54,47.54,47.46,47.48,82363.0,37.0462,37.0462,36.9838,36.9994,82363.0
2018-02-28 10:15:00,47.48,47.5,47.47,47.48,50549.0,36.9994,37.015,36.9916,36.9994,50549.0
2018-02-28 10:20:00,47.48,47.5,47.46,47.48,60018.0,36.9994,37.015,36.9838,36.9994,60018.0
2018-02-28 10:25:00,47.48,47.5,47.43,47.49,30300.0,36.9994,37.015,36.9605,37.0072,30300.0
2018-02-28 10:30:00,47.5,47.5,47.4,47.42,41134.0,37.015,37.015,36.9371,36.9527,41134.0
2018-02-28 10:35:00,47.42,47.45,47.37,47.37,47506.0,36.9527,36.9761,36.9137,36.9137,47506.0
2018-02-28 10:40:00,47.36,47.36,47.11,47.13,112004.0,36.9059,36.9059,36.7111,36.7267,112004.0
2018-02-28 10:45:00,47.13,47.2,47.12,47.17,30714.0,36.7267,36.7812,36.7189,36.7579,30714.0
2018-02-28 10:50:00,47.17,47.2,47.04,47.05,41340.0,36.7579,36.7812,36.6566,36.6644,41340.0
2018-02-28 10:55:00,47.06,47.08,47.03,47.05,142238.0,36.6721,36.6877,36.6488,36.6644,142238.0
2018-02-28 11:00:00,47.05,47.16,47.04,47.14,66668.0,36.6644,36.7501,36.6566,36.7345,66668.0
2018-02-28 11:05:00,47.14,47.15,47.03,47.03,54450.0,36.7345,36.7423,36.6488,36.6488,54450.0
2018-02-28 11:10:00,47.03,47.05,46.96,47.02,46035.0,36.6488,36.6644,36.5942,36.641,46035.0
2018-02-28 11:15:00,47.02,47.15,47.01,47.12,42700.0,36.641,36.7423,36.6332,36.7189,42700.0
2018-02-28 11:20:00,47.12,47.15,47.08,47.08,42229.0,36.7189,36.7423,36.6877,36.6877,42229.0
2018-02-28 11:25:00,47.09,47.19,47.06,47.14,35545.0,36.6955,36.7734,36.6721,36.7345,35545.0
2018-02-28 11:30:00,47.14,47.17,46.96,46.97,97369.0,36.7345,36.7579,36.5942,36.602,97369.0
2018-02-28 11:35:00,46.98,47.07,46.95,47.04,42790.0,36.6098,36.6799,36.5864,36.6566,42790.0
2018-02-28 11:40:00,47.03,47.07,46.95,47.05,240625.0,36.6488,36.6799,36.5864,36.6644,240625.0
2018-02-28 11:45:00,47.05,47.07,46.94,46.98,91686.0,36.6644,36.6799,36.5786,36.6098,91686.0
2018-02-28 11:50:00,46.99,47.07,46.99,47.04,44638.0,36.6176,36.6799,36.6176,36.6566,44638.0
2018-02-28 11:55:00,47.04,47.14,47.02,47.14,37242.0,36.6566,36.7345,36.641,36.7345,37242.0
2018-02-28 12:00:00,47.14,47.19,47.1,47.12,26591.0,36.7345,36.7734,36.7033,36.7189,26591.0
2018-02-28 12:05:00,47.12,47.25,47.11,47.24,27353.0,36.7189,36.8202,36.7111,36.8124,27353.0
2018-02-28 12:10:00,47.24,47.25,47.2,47.23,15826.0,36.8124,36.8202,36.7812,36.8046,15826.0
2018-02-28 12:15:00,47.23,47.23,47.15,47.17,34775.0,36.8046,36.8046,36.7423,36.7579,34775.0
2018-02-28 12:20:00,47.18,47.21,47.05,47.07,33187.0,36.7657,36.789,36.6644,36.6799,33187.0
2018-02-28 12:25:00,47.08,47.13,47.03,47.04,23893.0,36.6877,36.7267,36.6488,36.6566,23893.0
2018-02-28 12:30:00,47.03,47.13,47.01,47.1,25396.0,36.6488,36.7267,36.6332,36.7033,25396.0
2018-02-28 12:35:00,47.1,47.2,47.1,47.2,19112.0,36.7033,36.7812,36.7033,36.7812,19112.0
2018-02-28 12:40:00,47.19,47.23,47.17,47.19,28898.0,36.7734,36.8046,36.7579,36.7734,28898.0
2018-02-28 12:45:00,47.19,47.29,47.18,47.29,36871.0,36.7734,36.8514,36.7657,36.8514,36871.0
2018-02-28 12:50:00,47.29,47.3,47.19,47.22,46345.0,36.8514,36.8592,36.7734,36.7968,46345.0
2018-02-28 12:55:00,47.23,47.27,47.21,47.23,14376.0,36.8046,36.8358,36.789,36.8046,14376.0
2018-02-28 13:00:00,47.23,47.23,47.16,47.18,30455.0,36.8046,36.8046,36.7501,36.7657,30455.0
2018-02-28 13:05:00,47.18,47.22,47.16,47.16,29022.0,36.7657,36.7968,36.7501,36.7501,29022.0
2018-02-28 13:10:00,47.17,47.23,47.15,47.16,29475.0,36.7579,36.8046,36.7423,36.7501,29475.0
2018-02-28 13:15:00,47.15,47.17,47.1,47.15,37188.0,36.7423,36.7579,36.7033,36.7423,37188.0
2018-02-28 13:20:00,47.15,47.19,47.12,47.18,28831.0,36.7423,36.7734,36.7189,36.7657,28831.0
2018-02-28 13:25:00,47.18,47.19,47.11,47.14,30287.0,36.7657,36.7734,36.7111,36.7345,30287.0
2018-02-28 13:30:00,47.14,47.14,47.06,47.1,29963.0,36.7345,36.7345,36.6721,36.7033,29963.0
2018-02-28 13:35:00,47.11,47.14,47.1,47.13,23229.0,36.7111,36.7345,36.7033,36.7267,23229.0
2018-02-28 13:40:00,47.13,47.18,47.11,47.15,26380.0,36.7267,36.7657,36.7111,36.7423,26380.0
2018-02-28 13:45:00,47.15,47.18,47.09,47.09,24366.0,36.7423,36.7657,36.6955,36.6955,24366.0
2018-02-28 13:50:00,47.09,47.16,47.07,47.15,27079.0,36.6955,36.7501,36.6799,36.7423,27079.0
2018-02-28 13:55:00,47.15,47.17,47.13,47.15,37274.0,36.7423,36.7579,36.7267,36.7423,37274.0
2018-02-28 14:00:00,47.14,47.22,47.14,47.15,42365.0,36.7345,36.7968,36.7345,36.7423,42365.0
2018-02-28 14:05:00,47.15,47.17,47.1,47.11,46693.0,36.7423,36.7579,36.7033,36.7111,46693.0
2018-02-28 14:10:00,47.11,47.12,47.04,47.05,34609.0,36.7111,36.7189,36.6566,36.6644,34609.0
2018-02-28 14:15:00,47.05,47.1,47.03,47.05,27210.0,36.6644,36.7033,36.6488,36.6644,27210.0
2018-02-28 14:20:00,47.05,47.07,47.02,47.05,29133.0,36.6644,36.6799,36.641,36.6644,29133.0
2018-02-28 14:25:00,47.06,47.11,47.04,47.04,36580.0,36.6721,36.7111,36.6566,36.6566,36580.0
2018-02-28 14:30:00,47.05,47.05,46.92,46.93,42452.0,36.6644,36.6644,36.563,36.5708,42452.0
2018-02-28 14:35:00,46.93,46.96,46.9,46.91,70117.0,36.5708,36.5942,36.5475,36.5553,70117.0
2018-02-28 14:40:00,46.91,46.98,46.9,46.93,47398.0,36.5553,36.6098,36.5475,36.5708,47398.0
2018-02-28 14:45:00,46.92,46.92,46.83,46.85,53679.0,36.563,36.563,36.4929,36.5085,53679.0
2018-02-28 14:50:00,46.84,46.85,46.76,46.79,64763.0,36.5007,36.5085,36.4384,36.4617,64763.0
2018-02-28 14:55:00,46.79,46.81,46.64,46.67,129417.0,36.4617,36.4773,36.3449,36.3682,129417.0
2018-02-28 15:00:00,46.67,46.72,46.59,46.63,84837.0,36.3682,36.4072,36.3059,36.3371,84837.0
2018-02-28 15:05:00,46.63,46.75,46.62,46.75,97822.0,36.3371,36.4306,36.3293,36.4306,97822.0
2018-02-28 15:10:00,46.75,46.75,46.63,46.7,82445.0,36.4306,36.4306,36.3371,36.3916,82445.0
2018-02-28 15:15:00,46.69,46.71,46.6,46.62,122186.0,36.3838,36.3994,36.3137,36.3293,122186.0
2018-02-28 15:20:00,46.62,46.62,46.43,46.47,158980.0,36.3293,36.3293,36.1812,36.2124,158980.0
2018-02-28 15:25:00,46.47,46.58,46.41,46.54,105593.0,36.2124,36.2981,36.1656,36.2669,105593.0
2018-02-28 15:30:00,46.55,46.6,46.51,46.54,147838.0,36.2747,36.3137,36.2435,36.2669,147838.0
2018-02-28 15:35:00,46.54,46.67,46.51,46.66,107063.0,36.2669,36.3682,36.2435,36.3604,107063.0
2018-02-28 15:40:00,46.66,46.66,46.54,46.55,160364.0,36.3604,36.3604,36.2669,36.2747,160364.0
2018-02-28 15:45:00,46.55,46.56,46.28,46.29,247674.0,36.2747,36.2825,36.0643,36.0721,247674.0
2018-02-28 15:50:00,46.29,46.37,46.26,46.26,291864.0,36.0721,36.1345,36.0487,36.0487,291864.0
2018-02-28 15:55:00,46.26,46.34,46.19,46.19,506428.0,36.0487,36.1111,35.9942,35.9942,506428.0
2018-03-01 09:30:00,46.23,46.46,46.2,46.4,72029.0,36.0254,36.2046,36.002,36.1578,72029.0
2018-03-01 09:35:00,46.39,46.4,46.24,46.29,45552.0,36.15,36.1578,36.0331,36.0721,45552.0
2018-03-01 09:40:00,46.26,46.28,46.18,46.24,47590.0,36.0487,36.0643,35.9864,36.0331,47590.0
2018-03-01 09:45:00,46.23,46.49,46.22,46.46,67007.0,36.0254,36.228,36.0176,36.2046,67007.0
2018-03-01 09:50:00,46.46,46.55,46.34,46.41,76754.0,36.2046,36.2747,36.1111,36.1656,76754.0
2018-03-01 09:55:00,46.41,46.45,46.31,46.33,114195.0,36.1656,36.1968,36.0877,36.1033,114195.0
2018-03-01 10:00:00,46.33,46.56,46.31,46.51,85067.0,36.1033,36.2825,36.0877,36.2435,85067.0
2018-03-01 10:05:00,46.5,46.5,46.33,46.34,72646.0,36.2358,36.2358,36.1033,36.1111,72646.0
2018-03-01 10:10:00,46.34,46.34,46.22,46.3,120455.0,36.1111,36.1111,36.0176,36.0799,120455.0
2018-03-01 10:15:00,46.3,46.45,46.29,46.41,60709.0,36.0799,36.1968,36.0721,36.1656,60709.0
2018-03-01 10:20:00,46.41,46.42,46.26,46.42,74104.0,36.1656,36.1734,36.0487,36.1734,74104.0
2018-03-01 10:25:00,46.42,46.51,46.35,46.51,64520.0,36.1734,36.2435,36.1189,36.2435,64520.0
2018-03-01 10:30:00,46.52,46.7,46.5,46.69,64580.0,36.2513,36.3916,36.2358,36.3838,64580.0
2018-03-01 10:35:00,46.69,46.71,46.48,46.55,98187.0,36.3838,36.3994,36.2202,36.2747,98187.0
2018-03-01 10:40:00,46.55,46.55,46.4,46.45,77213.0,36.2747,36.2747,36.1578,36.1968,77213.0
2018-03-01 10:45:00,46.45,46.53,46.42,46.47,59868.0,36.1968,36.2591,36.1734,36.2124,59868.0
2018-03-01 10:50:00,46.46,46.46,46.27,46.35,97090.0,36.2046,36.2046,36.0565,36.1189,97090.0
2018-03-01 10:55:00,46.36,46.4,46.26,46.32,48987.0,36.1267,36.1578,36.0487,36.0955,48987.0
2018-03-01 11:00:00,46.32,46.39,46.25,46.32,44151.0,36.0955,36.15,36.0409,36.0955,44151.0
2018-03-01 11:05:00,46.32,46.36,46.27,46.29,59003.0,36.0955,36.1267,36.0565,36.0721,59003.0
2018-03-01 11:10:00,46.28,46.29,46.11,46.2,80177.0,36.0643,36.0721,35.9318,36.002,80177.0
2018-03-01 11:15:00,46.21,46.21,46.12,46.19,71046.0,36.0098,36.0098,35.9396,35.9942,71046.0
2018-03-01 11:20:00,46.2,46.21,46.11,46.12,105583.0,36.002,36.0098,35.9318,35.9396,105583.0
2018-03-01 11:25:00,46.13,46.15,46.01,46.08,69593.0,35.9474,35.963,35.8539,35.9085,69593.0
2018-03-01 11:30:00,46.08,46.11,46.03,46.03,58939.0,35.9085,35.9318,35.8695,35.8695,58939.0
2018-03-01 11:35:00,46.04,46.05,45.93,45.93,85152.0,35.8773,35.8851,35.7916,35.7916,85152.0
2018-03-01 11:40:00,45.93,46.0,45.87,45.99,58529.0,35.7916,35.8461,35.7448,35.8383,58529.0
2018-03-01 11:45:00,45.98,46.13,45.97,46.07,41580.0,35.8305,35.9474,35.8227,35.9007,41580.0
2018-03-01 11:50:00,46.07,46.18,46.04,46.18,23432.0,35.9007,35.9864,35.8773,35.9864,23432.0
2018-03-01 11:55:00,46.18,46.19,46.08,46.08,42336.0,35.9864,35.9942,35.9085,35.9085,42336.0
2018-03-01 12:00:00,46.09,46.1,45.95,46.0,49867.0,35.9163,35.9241,35.8072,35.8461,49867.0
2018-03-01 12:05:00,46.0,46.05,45.93,46.0,59237.0,35.8461,35.8851,35.7916,35.8461,59237.0
2018-03-01 12:10:00,45.99,46.07,45.98,46.06,28776.0,35.8383,35.9007,35.8305,35.8929,28776.0
2018-03-01 12:15:00,46.05,46.06,45.94,45.96,76037.0,35.8851,35.8929,35.7994,35.815,76037.0
2018-03-01 12:20:00,45.95,45.96,45.84,45.85,44433.0,35.8072,35.815,35.7214,35.7292,44433.0
2018-03-01 12:25:00,45.84,45.87,45.75,45.83,45058.0,35.7214,35.7448,35.6513,35.7136,45058.0
2018-03-01 12:30:00,45.82,45.86,45.72,45.86,51728.0,35.7059,35.737,35.6279,35.737,51728.0
2018-03-01 12:35:00,45.85,45.93,45.79,45.83,43691.0,35.7292,35.7916,35.6825,35.7136,43691.0
2018-03-01 12:40:00,45.83,45.96,45.77,45.88,32121.0,35.7136,35.815,35.6669,35.7526,32121.0
2018-03-01 12:45:00,45.88,45.97,45.83,45.96,30462.0,35.7526,35.8227,35.7136,35.815,30462.0
2018-03-01 12:50:00,45.97,45.97,45.83,45.91,71190.0,35.8227,35.8227,35.7136,35.776,71190.0
2018-03-01 12:55:00,45.92,45.93,45.82,45.84,32802.0,35.7838,35.7916,35.7059,35.7214,32802.0
2018-03-01 13:00:00,45.83,45.83,45.6,45.63,66354.0,35.7136,35.7136,35.5344,35.5578,66354.0
2018-03-01 13:05:00,45.62,45.66,45.51,45.53,72102.0,35.55,35.5812,35.4643,35.4799,72102.0
2018-03-01 13:10:00,45.54,45.63,45.48,45.62,55625.0,35.4877,35.5578,35.4409,35.55,55625.0
2018-03-01 13:15:00,45.61,45.66,45.56,45.59,38347.0,35.5422,35.5812,35.5032,35.5266,38347.0
2018-03-01 13:20:00,45.6,45.69,45.54,45.64,45241.0,35.5344,35.6046,35.4877,35.5656,45241.0
2018-03-01 13:25:00,45.65,45.79,45.65,45.69,59639.0,35.5734,35.6825,35.5734,35.6046,59639.0
2018-03-01 13:30:00,45.68,45.75,45.65,45.66,169393.0,35.5968,35.6513,35.5734,35.5812,169393.0
2018-03-01 13:35:00,45.65,45.74,45.64,45.7,41935.0,35.5734,35.6435,35.5656,35.6123,41935.0
2018-03-01 13:40:00,45.69,45.72,45.57,45.57,40089.0,35.6046,35.6279,35.511,35.511,40089.0
2018-03-01 13:45:00,45.57,45.59,45.47,45.58,39648.0,35.511,35.5266,35.4331,35.5188,39648.0
2018-03-01 13:50:00,45.58,45.65,45.55,45.6,44433.0,35.5188,35.5734,35.4955,35.5344,44433.0
2018-03-01 13:55:00,45.6,45.63,45.51,45.56,73312.0,35.5344,35.5578,35.4643,35.5032,73312.0
2018-03-01 14:00:00,45.58,45.63,45.36,45.47,66933.0,35.5188,35.5578,35.3474,35.4331,66933.0
2018-03-01 14:05:00,45.48,45.58,45.45,45.53,50352.0,35.4409,35.5188,35.4175,35.4799,50352.0
2018-03-01 14:10:00,45.53,45.56,45.37,45.38,73243.0,35.4799,35.5032,35.3552,35.363,73243.0
2018-03-01 14:15:00,45.38,45.58,45.35,45.57,55907.0,35.363,35.5188,35.3396,35.511,55907.0
2018-03-01 14:20:00,45.56,45.61,45.47,45.51,67877.0,35.5032,35.5422,35.4331,35.4643,67877.0
2018-03-01 14:25:00,45.52,45.63,45.45,45.62,53859.0,35.4721,35.5578,35.4175,35.55,53859.0
2018-03-01 14:30:00,45.62,45.65,45.51,45.59,70593.0,35.55,35.5734,35.4643,35.5266,70593.0
2018-03-01 14:35:00,45.59,45.61,45.53,45.56,151392.0,35.5266,35.5422,35.4799,35.5032,151392.0
2018-03-01 14:40:00,45.55,45.66,45.55,45.62,107980.0,35.4955,35.5812,35.4955,35.55,107980.0
2018-03-01 14:45:00,45.61,45.67,45.51,45.54,101973.0,35.5422,35.589,35.4643,35.4877,101973.0
2018-03-01 14:50:00,45.54,45.58,45.48,45.51,79970.0,35.4877,35.5188,35.4409,35.4643,79970.0
2018-03-01 14:55:00,45.51,45.58,45.5,45.52,70059.0,35.4643,35.5188,35.4565,35.4721,70059.0
2018-03-01 15:00:00,45.52,45.55,45.38,45.39,65192.0,35.4721,35.4955,35.363,35.3708,65192.0
2018-03-01 15:05:00,45.38,45.63,45.37,45.63,124997.0,35.363,35.5578,35.3552,35.5578,124997.0
2018-03-01 15:10:00,45.63,45.85,45.59,45.81,82905.0,35.5578,35.7292,35.5266,35.6981,82905.0
2018-03-01 15:15:00,45.82,45.89,45.77,45.89,91466.0,35.7059,35.7604,35.6669,35.7604,91466.0
2018-03-01 15:20:00,45.89,45.93,45.8,45.8,167792.0,35.7604,35.7916,35.6903,35.6903,167792.0
2018-03-01 15:25:00,45.8,45.91,45.8,45.88,98088.0,35.6903,35.776,35.6903,35.7526,98088.0
2018-03-01 15:30:00,45.89,45.93,45.66,45.75,264234.0,35.7604,35.7916,35.5812,35.6513,264234.0
2018-03-01 15:35:00,45.75,45.77,45.69,45.7,185404.0,35.6513,35.6669,35.6046,35.6123,185404.0
2018-03-01 15:40:00,45.7,45.75,45.62,45.69,172244.0,35.6123,35.6513,35.55,35.6046,172244.0
2018-03-01 15:45:00,45.69,45.83,45.65,45.78,229586.0,35.6046,35.7136,35.5734,35.6747,229586.0
2018-03-01 15:50:00,45.79,45.87,45.75,45.8,158754.0,35.6825,35.7448,35.6513,35.6903,158754.0
2018-03-01 15:55:00,45.8,45.87,45.7,45.72,336476.0,35.6903,35.7448,35.6123,35.6279,336476.0
2018-03-02 09:30:00,45.33,45.56,45.16,45.18,138595.0,35.324,35.5032,35.1915,35.2071,138595.0
2018-03-02 09:35:00,45.18,45.22,44.87,44.88,206916.0,35.2071,35.2383,34.9656,34.9733,206916.0
2018-03-02 09:40:00,44.88,45.0,44.81,44.97,113198.0,34.9733,35.0669,34.9188,35.0435,113198.0
2018-03-02 09:45:00,44.97,44.99,44.87,44.87,120758.0,35.0435,35.0591,34.9656,34.9656,120758.0
2018-03-02 09:50:00,44.87,45.04,44.81,44.81,120948.0,34.9656,35.098,34.9188,34.9188,120948.0
2018-03-02 09:55:00,44.82,44.85,44.66,44.74,149491.0,34.9266,34.95,34.8019,34.8643,149491.0
2018-03-02 10:00:00,44.75,44.93,44.74,44.91,84079.0,34.872,35.0123,34.8643,34.9967,84079.0
2018-03-02 10:05:00,44.91,44.91,44.76,44.86,60610.0,34.9967,34.9967,34.8798,34.9578,60610.0
2018-03-02 10:10:00,44.86,44.86,44.72,44.79,60919.0,34.9578,34.9578,34.8487,34.9032,60919.0
2018-03-02 10:15:00,44.78,44.79,44.66,44.73,56083.0,34.8954,34.9032,34.8019,34.8565,56083.0
2018-03-02 10:20:00,44.73,44.81,44.7,44.74,54119.0,34.8565,34.9188,34.8331,34.8643,54119.0
2018-03-02 10:25:00,44.73,44.86,44.72,44.81,95065.0,34.8565,34.9578,34.8487,34.9188,95065.0
2018-03-02 10:30:00,44.81,44.92,44.79,44.9,78483.0,34.9188,35.0045,34.9032,34.9889,78483.0
2018-03-02 10:35:00,44.91,44.96,44.9,44.95,83341.0,34.9967,35.0357,34.9889,35.0279,83341.0
2018-03-02 10:40:00,44.95,45.12,44.95,45.11,55572.0,35.0279,35.1604,35.0279,35.1526,55572.0
2018-03-02 10:45:00,45.12,45.22,45.11,45.22,65545.0,35.1604,35.2383,35.1526,35.2383,65545.0
2018-03-02 10:50:00,45.21,45.22,45.05,45.05,66886.0,35.2305,35.2383,35.1058,35.1058,66886.0
2018-03-02 10:55:00,45.05,45.17,45.05,45.11,38734.0,35.1058,35.1993,35.1058,35.1526,38734.0
2018-03-02 11:00:00,45.1,45.21,45.09,45.17,42092.0,35.1448,35.2305,35.137,35.1993,42092.0
2018-03-02 11:05:00,45.16,45.23,45.12,45.17,35291.0,35.1915,35.2461,35.1604,35.1993,35291.0
2018-03-02 11:10:00,45.18,45.25,45.15,45.23,43009.0,35.2071,35.2617,35.1838,35.2461,43009.0
2018-03-02 11:15:00,45.23,45.28,45.09,45.15,39265.0,35.2461,35.2851,35.137,35.1838,39265.0
2018-03-02 11:20:00,45.15,45.22,45.09,45.22,64917.0,35.1838,35.2383,35.137,35.2383,64917.0
2018-03-02 11:25:00,45.22,45.39,45.21,45.34,43671.0,35.2383,35.3708,35.2305,35.3318,43671.0
2018-03-02 11:30:00,45.34,45.4,45.29,45.32,42842.0,35.3318,35.3786,35.2928,35.3162,42842.0
2018-03-02 11:35:00,45.33,45.37,45.28,45.35,40714.0,35.324,35.3552,35.2851,35.3396,40714.0
2018-03-02 11:40:00,45.36,45.47,45.35,45.42,41042.0,35.3474,35.4331,35.3396,35.3942,41042.0
2018-03-02 11:45:00,45.43,45.53,45.4,45.53,40308.0,35.4019,35.4799,35.3786,35.4799,40308.0
2018-03-02 11:50:00,45.54,45.59,45.51,45.53,84120.0,35.4877,35.5266,35.4643,35.4799,84120.0
2018-03-02 11:55:00,45.53,45.61,45.48,45.6,39840.0,35.4799,35.5422,35.4409,35.5344,39840.0
2018-03-02 12:00:00,45.59,45.64,45.55,45.56,50603.0,35.5266,35.5656,35.4955,35.5032,50603.0
2018-03-02 12:05:00,45.56,45.56,45.5,45.52,37797.0,35.5032,35.5032,35.4565,35.4721,37797.0
2018-03-02 12:10:00,45.52,45.55,45.44,45.5,40003.0,35.4721,35.4955,35.4097,35.4565,40003.0
2018-03-02 12:15:00,45.5,45.51,45.38,45.41,50081.0,35.4565,35.4643,35.363,35.3864,50081.0
2018-03-02 12:20:00,45.41,45.52,45.41,45.52,34346.0,35.3864,35.4721,35.3864,35.4721,34346.0
2018-03-02 12:25:00,45.52,45.56,45.48,45.56,36872.0,35.4721,35.5032,35.4409,35.5032,36872.0
2018-03-02 12:30:00,45.56,45.59,45.5,45.51,29085.0,35.5032,35.5266,35.4565,35.4643,29085.0
2018-03-02 12:35:00,45.52,45.61,45.51,45.54,106955.0,35.4721,35.5422,35.4643,35.4877,106955.0
2018-03-02 12:40:00,45.53,45.58,45.5,45.53,41161.0,35.4799,35.5188,35.4565,35.4799,41161.0
2018-03-02 12:45:00,45.52,45.62,45.52,45.57,38297.0,35.4721,35.55,35.4721,35.511,38297.0
2018-03-02 12:50:00,45.58,45.68,45.58,45.67,38188.0,35.5188,35.5968,35.5188,35.589,38188.0
2018-03-02 12:55:00,45.66,45.68,45.61,45.62,59609.0,35.5812,35.5968,35.5422,35.55,59609.0
2018-03-02 13:00:00,45.62,45.65,45.59,45.63,38704.0,35.55,35.5734,35.5266,35.5578,38704.0
2018-03-02 13:05:00,45.63,45.65,45.58,45.61,38196.0,35.5578,35.5734,35.5188,35.5422,38196.0
2018-03-02 13:10:00,45.6,45.61,45.46,45.48,43275.0,35.5344,35.5422,35.4253,35.4409,43275.0
2018-03-02 13:15:00,45.48,45.54,45.43,45.46,78503.0,35.4409,35.4877,35.4019,35.4253,78503.0
2018-03-02 13:20:00,45.46,45.48,45.37,45.4,40004.0,35.4253,35.4409,35.3552,35.3786,40004.0
2018-03-02 13:25:00,45.39,45.47,45.38,45.43,34388.0,35.3708,35.4331,35.363,35.4019,34388.0
2018-03-02 13:30:00,45.43,45.44,45.27,45.29,92181.0,35.4019,35.4097,35.2773,35.2928,92181.0
2018-03-02 13:35:00,45.29,45.32,45.22,45.3,49896.0,35.2928,35.3162,35.2383,35.3006,49896.0
2018-03-02 13:40:00,45.31,45.33,45.24,45.25,80575.0,35.3084,35.324,35.2539,35.2617,80575.0
2018-03-02 13:45:00,45.25,45.42,45.25,45.41,59408.0,35.2617,35.3942,35.2617,35.3864,59408.0
2018-03-02 13:50:00,45.41,45.44,45.36,45.38,34802.0,35.3864,35.4097,35.3474,35.363,34802.0
2018-03-02 13:55:00,45.37,45.37,45.25,45.25,38300.0,35.3552,35.3552,35.2617,35.2617,38300.0
2018-03-02 14:00:00,45.27,45.39,45.25,45.35,52609.0,35.2773,35.3708,35.2617,35.3396,52609.0
2018-03-02 14:05:00,45.35,45.39,45.32,45.35,51960.0,35.3396,35.3708,35.3162,35.3396,51960.0
2018-03-02 14:10:00,45.34,45.42,45.34,45.4,45756.0,35.3318,35.3942,35.3318,35.3786,45756.0
2018-03-02 14:15:00,45.39,45.42,45.34,45.34,51224.0,35.3708,35.3942,35.3318,35.3318,51224.0
2018-03-02 14:20:00,45.35,45.37,45.27,45.3,41684.0,35.3396,35.3552,35.2773,35.3006,41684.0
2018-03-02 14:25:00,45.3,45.36,45.26,45.28,48591.0,35.3006,35.3474,35.2695,35.2851,48591.0
2018-03-02 14:30:00,45.28,45.3,45.18,45.19,45157.0,35.2851,35.3006,35.2071,35.2149,45157.0
2018-03-02 14:35:00,45.19,45.29,45.19,45.29,54197.0,35.2149,35.2928,35.2149,35.2928,54197.0
2018-03-02 14:40:00,45.29,45.3,45.21,45.27,49860.0,35.2928,35.3006,35.2305,35.2773,49860.0
2018-03-02 14:45:00,45.26,45.3,45.23,45.26,58102.0,35.2695,35.3006,35.2461,35.2695,58102.0
2018-03-02 14:50:00,45.26,45.28,45.22,45.23,122324.0,35.2695,35.2851,35.2383,35.2461,122324.0
2018-03-02 14:55:00,45.22,45.23,45.13,45.13,74449.0,35.2383,35.2461,35.1682,35.1682,74449.0
2018-03-02 15:00:00,45.12,45.15,45.05,45.09,80363.0,35.1604,35.1838,35.1058,35.137,80363.0
2018-03-02 15:05:00,45.09,45.14,45.04,45.14,62335.0,35.137,35.176,35.098,35.176,62335.0
2018-03-02 15:10:00,45.14,45.15,45.06,45.12,64768.0,35.176,35.1838,35.1136,35.1604,64768.0
2018-03-02 15:15:00,45.12,45.24,45.09,45.23,61158.0,35.1604,35.2539,35.137,35.2461,61158.0
2018-03-02 15:20:00,45.23,45.25,45.17,45.24,81333.0,35.2461,35.2617,35.1993,35.2539,81333.0
2018-03-02 15:25:00,45.24,45.27,45.2,45.26,73693.0,35.2539,35.2773,35.2227,35.2695,73693.0
2018-03-02 15:30:00,45.25,45.4,45.24,45.35,98587.0,35.2617,35.3786,35.2539,35.3396,98587.0
2018-03-02 15:35:00,45.36,45.45,45.32,45.44,98380.0,35.3474,35.4175,35.3162,35.4097,98380.0
2018-03-02 15:40:00,45.44,45.52,45.4,45.52,125908.0,35.4097,35.4721,35.3786,35.4721,125908.0
2018-03-02 15:45:00,45.52,45.54,45.41,45.49,183824.0,35.4721,35.4877,35.3864,35.4487,183824.0
2018-03-02 15:50:00,45.5,45.61,45.5,45.55,153688.0,35.4565,35.5422,35.4565,35.4955,153688.0
2018-03-02 15:55:00,45.56,45.59,45.48,45.48,372392.0,35.5032,35.5266,35.4409,35.4409,372392.0
2018-03-05 09:30:00,45.09,45.39,45.09,45.39,109283.0,35.137,35.3708,35.137,35.3708,109283.0
2018-03-05 09:35:00,45.39,45.59,45.37,45.58,58761.0,35.3708,35.5266,35.3552,35.5188,58761.0
2018-03-05 09:40:00,45.58,45.67,45.52,45.61,59471.0,35.5188,35.589,35.4721,35.5422,59471.0
2018-03-05 09:45:00,45.6,45.61,45.4,45.42,63955.0,35.5344,35.5422,35.3786,35.3942,63955.0
2018-03-05 09:50:00,45.43,45.46,45.32,45.42,51780.0,35.4019,35.4253,35.3162,35.3942,51780.0
2018-03-05 09:55:00,45.43,45.52,45.43,45.43,50113.0,35.4019,35.4721,35.4019,35.4019,50113.0
2018-03-05 10:00:00,45.43,45.47,45.38,45.42,82558.0,35.4019,35.4331,35.363,35.3942,82558.0
2018-03-05 10:05:00,45.43,45.56,45.42,45.53,132050.0,35.4019,35.5032,35.3942,35.4799,132050.0
2018-03-05 10:10:00,45.52,45.55,45.46,45.48,35851.0,35.4721,35.4955,35.4253,35.4409,35851.0
2018-03-05 10:15:00,45.48,45.56,45.48,45.56,78776.0,35.4409,35.5032,35.4409,35.5032,78776.0
2018-03-05 10:20:00,45.56,45.68,45.54,45.68,43373.0,35.5032,35.5968,35.4877,35.5968,43373.0
2018-03-05 10:25:00,45.69,45.79,45.65,45.79,44791.0,35.6046,35.6825,35.5734,35.6825,44791.0
2018-03-05 10:30:00,45.79,45.81,45.74,45.76,27196.0,35.6825,35.6981,35.6435,35.6591,27196.0
2018-03-05 10:35:00,45.77,45.86,45.75,45.84,44437.0,35.6669,35.737,35.6513,35.7214,44437.0
2018-03-05 10:40:00,45.85,45.87,45.78,45.78,47242.0,35.7292,35.7448,35.6747,35.6747,47242.0
2018-03-05 10:45:00,45.79,45.82,45.75,45.76,29990.0,35.6825,35.7059,35.6513,35.6591,29990.0
2018-03-05 10:50:00,45.77,45.78,45.71,45.73,39026.0,35.6669,35.6747,35.6201,35.6357,39026.0
2018-03-05 10:55:00,45.74,45.91,45.73,45.88,56837.0,35.6435,35.776,35.6357,35.7526,56837.0
2018-03-05 11:00:00,45.88,46.0,45.87,45.97,53049.0,35.7526,35.8461,35.7448,35.8227,53049.0
2018-03-05 11:05:00,45.96,46.07,45.93,46.07,78853.0,35.815,35.9007,35.7916,35.9007,78853.0
2018-03-05 11:10:00,46.07,46.07,45.98,45.98,46687.0,35.9007,35.9007,35.8305,35.8305,46687.0
2018-03-05 11:15:00,45.97,46.05,45.95,46.05,54086.0,35.8227,35.8851,35.8072,35.8851,54086.0
2018-03-05 11:20:00,46.05,46.13,46.01,46.12,62267.0,35.8851,35.9474,35.8539,35.9396,62267.0
2018-03-05 11:25:00,46.1,46.16,46.07,46.1,53944.0,35.9241,35.9708,35.9007,35.9241,53944.0
2018-03-05 11:30:00,46.09,46.11,46.03,46.03,39881.0,35.9163,35.9318,35.8695,35.8695,39881.0
2018-03-05 11:35:00,46.04,46.08,46.02,46.08,34422.0,35.8773,35.9085,35.8617,35.9085,34422.0
2018-03-05 11:40:00,46.09,46.22,46.09,46.22,233975.0,35.9163,36.0176,35.9163,36.0176,233975.0
2018-03-05 11:45:00,46.22,46.27,46.21,46.21,56204.0,36.0176,36.0565,36.0098,36.0098,56204.0
2018-03-05 11:50:00,46.21,46.23,46.11,46.11,50278.0,36.0098,36.0254,35.9318,35.9318,50278.0
2018-03-05 11:55:00,46.11,46.11,46.07,46.08,62035.0,35.9318,35.9318,35.9007,35.9085,62035.0
2018-03-05 12:00:00,46.08,46.13,46.03,46.12,69556.0,35.9085,35.9474,35.8695,35.9396,69556.0
2018-03-05 12:05:00,46.12,46.13,46.03,46.06,110132.0,35.9396,35.9474,35.8695,35.8929,110132.0
2018-03-05 12:10:00,46.07,46.15,45.99,45.99,80476.0,35.9007,35.963,35.8383,35.8383,80476.0
2018-03-05 12:15:00,46.0,46.06,45.99,46.01,62835.0,35.8461,35.8929,35.8383,35.8539,62835.0
2018-03-05 12:20:00,46.0,46.02,45.92,45.95,50043.0,35.8461,35.8617,35.7838,35.8072,50043.0
2018-03-05 12:25:00,45.94,46.04,45.94,46.03,32478.0,35.7994,35.8773,35.7994,35.8695,32478.0
2018-03-05 12:30:00,46.04,46.08,46.0,46.04,107391.0,35.8773,35.9085,35.8461,35.8773,107391.0
2018-03-05 12:35:00,46.05,46.09,46.04,46.09,43921.0,35.8851,35.9163,35.8773,35.9163,43921.0
2018-03-05 12:40:00,46.09,46.12,46.06,46.08,37334.0,35.9163,35.9396,35.8929,35.9085,37334.0
2018-03-05 12:45:00,46.09,46.17,46.09,46.13,42773.0,35.9163,35.9786,35.9163,35.9474,42773.0
2018-03-05 12:50:00,46.13,46.2,46.13,46.2,26771.0,35.9474,36.002,35.9474,36.002,26771.0
2018-03-05 12:55:00,46.21,46.25,46.18,46.23,37581.0,36.0098,36.0409,35.9864,36.0254,37581.0
2018-03-05 13:00:00,46.23,46.29,46.22,46.27,54818.0,36.0254,36.0721,36.0176,36.0565,54818.0
2018-03-05 13:05:00,46.26,46.29,46.24,46.27,53214.0,36.0487,36.0721,36.0331,36.0565,53214.0
2018-03-05 13:10:00,46.28,46.35,46.28,46.3,61232.0,36.0643,36.1189,36.0643,36.0799,61232.0
2018-03-05 13:15:00,46.31,46.32,46.26,46.3,48046.0,36.0877,36.0955,36.0487,36.0799,48046.0
2018-03-05 13:20:00,46.31,46.42,46.31,46.42,24699.0,36.0877,36.1734,36.0877,36.1734,24699.0
2018-03-05 13:25:00,46.42,46.42,46.31,46.32,36852.0,36.1734,36.1734,36.0877,36.0955,36852.0
2018-03-05 13:30:00,46.32,46.34,46.24,46.27,44516.0,36.0955,36.1111,36.0331,36.0565,44516.0
2018-03-05 13:35:00,46.27,46.37,46.27,46.37,250450.0,36.0565,36.1345,36.0565,36.1345,250450.0
2018-03-05 13:40:00,46.38,46.44,46.37,46.4,44109.0,36.1422,36.189,36.1345,36.1578,44109.0
2018-03-05 13:45:00,46.4,46.42,46.31,46.36,49125.0,36.1578,36.1734,36.0877,36.1267,49125.0
2018-03-05 13:50:00,46.36,46.4,46.33,46.39,52750.0,36.1267,36.1578,36.1033,36.15,52750.0
2018-03-05 13:55:00,46.4,46.49,46.39,46.49,39356.0,36.1578,36.228,36.15,36.228,39356.0
2018-03-05 14:00:00,46.49,46.53,46.45,46.45,48175.0,36.228,36.2591,36.1968,36.1968,48175.0
2018-03-05 14:05:00,46.45,46.45,46.33,46.36,38074.0,36.1968,36.1968,36.1033,36.1267,38074.0
2018-03-05 14:10:00,46.36,46.36,46.24,46.26,45163.0,36.1267,36.1267,36.0331,36.0487,45163.0
2018-03-05 14:15:00,46.27,46.31,46.2,46.21,47455.0,36.0565,36.0877,36.002,36.0098,47455.0
2018-03-05 14:20:00,46.21,46.28,46.2,46.28,45678.0,36.0098,36.0643,36.002,36.0643,45678.0
2018-03-05 14:25:00,46.28,46.33,46.25,46.25,65204.0,36.0643,36.1033,36.0409,36.0409,65204.0
2018-03-05 14:30:00,46.25,46.32,46.25,46.29,62286.0,36.0409,36.0955,36.0409,36.0721,62286.0
2018-03-05 14:35:00,46.28,46.33,46.2,46.32,64528.0,36.0643,36.1033,36.002,36.0955,64528.0
2018-03-05 14:40:00,46.31,46.35,46.29,46.33,53115.0,36.0877,36.1189,36.0721,36.1033,53115.0
2018-03-05 14:45:00,46.34,46.38,46.3,46.37,57774.0,36.1111,36.1422,36.0799,36.1345,57774.0
2018-03-05 14:50:00,46.37,46.37,46.32,46.32,36873.0,36.1345,36.1345,36.0955,36.0955,36873.0
2018-03-05 14:55:00,46.33,46.45,46.32,46.44,51783.0,36.1033,36.1968,36.0955,36.189,51783.0
2018-03-05 15:00:00,46.45,46.51,46.44,46.46,66615.0,36.1968,36.2435,36.189,36.2046,66615.0
2018-03-05 15:05:00,46.46,46.5,46.4,46.41,107172.0,36.2046,36.2358,36.1578,36.1656,107172.0
2018-03-05 15:10:00,46.41,46.44,46.4,46.43,76055.0,36.1656,36.189,36.1578,36.1812,76055.0
2018-03-05 15:15:00,46.43,46.49,46.41,46.48,109281.0,36.1812,36.228,36.1656,36.2202,109281.0
2018-03-05 15:20:00,46.5,46.63,46.49,46.62,175034.0,36.2358,36.3371,36.228,36.3293,175034.0
2018-03-05 15:25:00,46.62,46.63,46.49,46.54,126926.0,36.3293,36.3371,36.228,36.2669,126926.0
2018-03-05 15:30:00,46.53,46.59,46.51,46.57,123098.0,36.2591,36.3059,36.2435,36.2903,123098.0
2018-03-05 15:35:00,46.57,46.6,46.55,46.59,114494.0,36.2903,36.3137,36.2747,36.3059,114494.0
2018-03-05 15:40:00,46.58,46.65,46.55,46.63,242987.0,36.2981,36.3526,36.2747,36.3371,242987.0
2018-03-05 15:45:00,46.63,46.63,46.5,46.5,165020.0,36.3371,36.3371,36.2358,36.2358,165020.0
2018-03-05 15:50:00,46.5,46.5,46.42,46.44,270370.0,36.2358,36.2358,36.1734,36.189,270370.0
2018-03-05 15:55:00,46.44,46.47,46.39,46.41,448803.0,36.189,36.2124,36.15,36.1656,448803.0
2018-03-06 09:30:00,46.54,46.78,46.49,46.58,155111.0,36.2669,36.4539,36.228,36.2981,155111.0
2018-03-06 09:35:00,46.56,46.84,46.49,46.75,102817.0,36.2825,36.5007,36.228,36.4306,102817.0
2018-03-06 09:40:00,46.75,46.87,46.69,46.75,119482.0,36.4306,36.5241,36.3838,36.4306,119482.0
2018-03-06 09:45:00,46.75,46.86,46.67,46.84,173141.0,36.4306,36.5163,36.3682,36.5007,173141.0
2018-03-06 09:50:00,46.84,46.9,46.74,46.78,107562.0,36.5007,36.5475,36.4228,36.4539,107562.0
2018-03-06 09:55:00,46.77,46.85,46.76,46.78,152860.0,36.4462,36.5085,36.4384,36.4539,152860.0
2018-03-06 10:00:00,46.78,46.82,46.69,46.73,103800.0,36.4539,36.4851,36.3838,36.415,103800.0
2018-03-06 10:05:00,46.73,46.78,46.68,46.71,181026.0,36.415,36.4539,36.376,36.3994,181026.0
2018-03-06 10:10:00,46.7,46.75,46.59,46.7,242091.0,36.3916,36.4306,36.3059,36.3916,242091.0
2018-03-06 10:15:00,46.7,46.76,46.69,46.74,44526.0,36.3916,36.4384,36.3838,36.4228,44526.0
2018-03-06 10:20:00,46.75,46.76,46.68,46.72,54495.0,36.4306,36.4384,36.376,36.4072,54495.0
2018-03-06 10:25:00,46.73,46.79,46.71,46.72,208267.0,36.415,36.4617,36.3994,36.4072,208267.0
2018-03-06 10:30:00,46.72,46.76,46.67,46.68,82884.0,36.4072,36.4384,36.3682,36.376,82884.0
2018-03-06 10:35:00,46.68,46.76,46.63,46.75,50676.0,36.376,36.4384,36.3371,36.4306,50676.0
2018-03-06 10:40:00,46.74,46.75,46.67,46.72,61395.0,36.4228,36.4306,36.3682,36.4072,61395.0
2018-03-06 10:45:00,46.72,46.73,46.64,46.64,45150.0,36.4072,36.415,36.3449,36.3449,45150.0
2018-03-06 10:50:00,46.64,46.66,46.59,46.6,133023.0,36.3449,36.3604,36.3059,36.3137,133023.0
2018-03-06 10:55:00,46.61,46.64,46.52,46.55,78501.0,36.3215,36.3449,36.2513,36.2747,78501.0
2018-03-06 11:00:00,46.55,46.64,46.51,46.56,44578.0,36.2747,36.3449,36.2435,36.2825,44578.0
2018-03-06 11:05:00,46.55,46.69,46.55,46.68,57206.0,36.2747,36.3838,36.2747,36.376,57206.0
2018-03-06 11:10:00,46.69,46.73,46.64,46.73,62084.0,36.3838,36.415,36.3449,36.415,62084.0
2018-03-06 11:15:00,46.73,46.81,46.72,46.76,174752.0,36.415,36.4773,36.4072,36.4384,174752.0
2018-03-06 11:20:00,46.76,46.76,46.7,46.72,122877.0,36.4384,36.4384,36.3916,36.4072,122877.0
2018-03-06 11:25:00,46.72,46.79,46.67,46.73,206488.0,36.4072,36.4617,36.3682,36.415,206488.0
2018-03-06 11:30:00,46.73,46.77,46.72,46.72,99381.0,36.415,36.4462,36.4072,36.4072,99381.0
2018-03-06 11:35:00,46.72,46.76,46.72,46.73,98923.0,36.4072,36.4384,36.4072,36.415,98923.0
2018-03-06 11:40:00,46.73,46.79,46.72,46.76,120786.0,36.415,36.4617,36.4072,36.4384,120786.0
2018-03-06 11:45:00,46.76,46.76,46.72,46.74,73299.0,36.4384,36.4384,36.4072,36.4228,73299.0
2018-03-06 11:50:00,46.75,46.77,46.71,46.73,136940.0,36.4306,36.4462,36.3994,36.415,136940.0
2018-03-06 11:55:00,46.73,46.76,46.68,46.76,36759.0,36.415,36.4384,36.376,36.4384,36759.0
2018-03-06 12:00:00,46.76,46.82,46.76,46.8,30304.0,36.4384,36.4851,36.4384,36.4695,30304.0
2018-03-06 12:05:00,46.81,46.84,46.78,46.82,32345.0,36.4773,36.5007,36.4539,36.4851,32345.0
2018-03-06 12:10:00,46.81,46.83,46.77,46.82,48390.0,36.4773,36.4929,36.4462,36.4851,48390.0
2018-03-06 12:15:00,46.82,46.84,46.79,46.83,38786.0,36.4851,36.5007,36.4617,36.4929,38786.0
2018-03-06 12:20:00,46.84,46.85,46.71,46.73,46769.0,36.5007,36.5085,36.3994,36.415,46769.0
2018-03-06 12:25:00,46.73,46.76,46.69,46.7,44969.0,36.415,36.4384,36.3838,36.3916,44969.0
2018-03-06 12:30:00,46.69,46.8,46.68,46.78,38248.0,36.3838,36.4695,36.376,36.4539,38248.0
2018-03-06 12:35:00,46.77,46.85,46.76,46.82,43334.0,36.4462,36.5085,36.4384,36.4851,43334.0
2018-03-06 12:40:00,46.82,46.92,46.8,46.91,21255.0,36.4851,36.563,36.4695,36.5553,21255.0
2018-03-06 12:45:00,46.91,46.93,46.87,46.92,22357.0,36.5553,36.5708,36.5241,36.563,22357.0
2018-03-06 12:50:00,46.93,47.03,46.93,47.0,30497.0,36.5708,36.6488,36.5708,36.6254,30497.0
2018-03-06 12:55:00,47.0,47.11,47.0,47.09,50393.0,36.6254,36.7111,36.6254,36.6955,50393.0
2018-03-06 13:00:00,47.1,47.13,47.06,47.07,28830.0,36.7033,36.7267,36.6721,36.6799,28830.0
2018-03-06 13:05:00,47.07,47.16,47.05,47.11,32868.0,36.6799,36.7501,36.6644,36.7111,32868.0
2018-03-06 13:10:00,47.11,47.17,47.1,47.11,21005.0,36.7111,36.7579,36.7033,36.7111,21005.0
2018-03-06 13:15:00,47.11,47.16,47.08,47.14,40126.0,36.7111,36.7501,36.6877,36.7345,40126.0
2018-03-06 13:20:00,47.14,47.14,47.07,47.09,35588.0,36.7345,36.7345,36.6799,36.6955,35588.0
2018-03-06 13:25:00,47.09,47.14,47.06,47.08,34568.0,36.6955,36.7345,36.6721,36.6877,34568.0
2018-03-06 13:30:00,47.07,47.1,47.05,47.09,38477.0,36.6799,36.7033,36.6644,36.6955,38477.0
2018-03-06 13:35:00,47.08,47.11,47.07,47.1,78405.0,36.6877,36.7111,36.6799,36.7033,78405.0
2018-03-06 13:40:00,47.11,47.13,47.06,47.07,34000.0,36.7111,36.7267,36.6721,36.6799,34000.0
2018-03-06 13:45:00,47.07,47.09,46.98,46.99,69000.0,36.6799,36.6955,36.6098,36.6176,69000.0
2018-03-06 13:50:00,46.99,47.01,46.95,47.0,68088.0,36.6176,36.6332,36.5864,36.6254,68088.0
2018-03-06 13:55:00,47.0,47.02,46.95,47.01,58189.0,36.6254,36.641,36.5864,36.6332,58189.0
2018-03-06 14:00:00,47.02,47.04,46.98,47.01,24494.0,36.641,36.6566,36.6098,36.6332,24494.0
2018-03-06 14:05:00,47.0,47.04,46.95,47.02,33304.0,36.6254,36.6566,36.5864,36.641,33304.0
2018-03-06 14:10:00,47.02,47.04,46.98,47.01,27365.0,36.641,36.6566,36.6098,36.6332,27365.0
2018-03-06 14:15:00,47.02,47.02,46.95,47.0,37758.0,36.641,36.641,36.5864,36.6254,37758.0
2018-03-06 14:20:00,47.0,47.02,46.98,47.01,17051.0,36.6254,36.641,36.6098,36.6332,17051.0
2018-03-06 14:25:00,47.0,47.01,46.96,46.98,34131.0,36.6254,36.6332,36.5942,36.6098,34131.0
2018-03-06 14:30:00,46.98,47.02,46.98,47.01,40612.0,36.6098,36.641,36.6098,36.6332,40612.0
2018-03-06 14:35:00,47.02,47.08,47.01,47.08,39360.0,36.641,36.6877,36.6332,36.6877,39360.0
2018-03-06 14:40:00,47.09,47.13,47.07,47.13,43633.0,36.6955,36.7267,36.6799,36.7267,43633.0
2018-03-06 14:45:00,47.12,47.19,47.1,47.18,42820.0,36.7189,36.7734,36.7033,36.7657,42820.0
2018-03-06 14:50:00,47.18,47.22,47.13,47.2,85155.0,36.7657,36.7968,36.7267,36.7812,85155.0
2018-03-06 14:55:00,47.21,47.26,47.16,47.26,48853.0,36.789,36.828,36.7501,36.828,48853.0
2018-03-06 15:00:00,47.26,47.3,47.22,47.23,62593.0,36.828,36.8592,36.7968,36.8046,62593.0
2018-03-06 15:05:00,47.24,47.31,47.24,47.3,44225.0,36.8124,36.867,36.8124,36.8592,44225.0
2018-03-06 15:10:00,47.31,47.31,47.22,47.22,55727.0,36.867,36.867,36.7968,36.7968,55727.0
2018-03-06 15:15:00,47.22,47.22,47.12,47.18,59511.0,36.7968,36.7968,36.7189,36.7657,59511.0
2018-03-06 15:20:00,47.18,47.18,47.13,47.15,102477.0,36.7657,36.7657,36.7267,36.7423,102477.0
2018-03-06 15:25:00,47.15,47.17,47.09,47.14,110383.0,36.7423,36.7579,36.6955,36.7345,110383.0
2018-03-06 15:30:00,47.15,47.17,47.11,47.11,83558.0,36.7423,36.7579,36.7111,36.7111,83558.0
2018-03-06 15:35:00,47.11,47.15,47.05,47.06,79316.0,36.7111,36.7423,36.6644,36.6721,79316.0
2018-03-06 15:40:00,47.06,47.1,47.03,47.07,105856.0,36.6721,36.7033,36.6488,36.6799,105856.0
2018-03-06 15:45:00,47.06,47.1,46.99,47.02,181319.0,36.6721,36.7033,36.6176,36.641,181319.0
2018-03-06 15:50:00,47.02,47.07,47.01,47.03,133959.0,36.641,36.6799,36.6332,36.6488,133959.0
2018-03-06 15:55:00,47.02,47.08,46.99,47.07,379473.0,36.641,36.6877,36.6176,36.6799,379473.0
2018-03-07 09:30:00,46.53,47.06,46.39,46.99,100716.0,36.2591,36.6721,36.15,36.6176,100716.0
2018-03-07 09:35:00,47.02,47.15,46.79,46.97,77569.0,36.641,36.7423,36.4617,36.602,77569.0
2018-03-07 09:40:00,46.97,46.99,46.82,46.84,56744.0,36.602,36.6176,36.4851,36.5007,56744.0
2018-03-07 09:45:00,46.83,46.88,46.72,46.77,182742.0,36.4929,36.5319,36.4072,36.4462,182742.0
2018-03-07 09:50:00,46.77,46.85,46.76,46.8,34228.0,36.4462,36.5085,36.4384,36.4695,34228.0
2018-03-07 09:55:00,46.8,46.83,46.76,46.82,40464.0,36.4695,36.4929,36.4384,36.4851,40464.0
2018-03-07 10:00:00,46.82,46.96,46.8,46.96,84400.0,36.4851,36.5942,36.4695,36.5942,84400.0
2018-03-07 10:05:00,46.96,46.98,46.88,46.91,52007.0,36.5942,36.6098,36.5319,36.5553,52007.0
2018-03-07 10:10:00,46.92,46.99,46.9,46.92,48360.0,36.563,36.6176,36.5475,36.563,48360.0
2018-03-07 10:15:00,46.93,46.97,46.89,46.96,94621.0,36.5708,36.602,36.5397,36.5942,94621.0
2018-03-07 10:20:00,46.97,47.07,46.94,47.01,39218.0,36.602,36.6799,36.5786,36.6332,39218.0
2018-03-07 10:25:00,47.01,47.07,47.01,47.03,24281.0,36.6332,36.6799,36.6332,36.6488,24281.0
2018-03-07 10:30:00,47.04,47.06,46.98,47.04,32223.0,36.6566,36.6721,36.6098,36.6566,32223.0
2018-03-07 10:35:00,47.05,47.08,46.95,46.97,47051.0,36.6644,36.6877,36.5864,36.602,47051.0
2018-03-07 10:40:00,46.98,46.99,46.93,46.96,41281.0,36.6098,36.6176,36.5708,36.5942,41281.0
2018-03-07 10:45:00,46.96,47.02,46.96,47.02,33827.0,36.5942,36.641,36.5942,36.641,33827.0
2018-03-07 10:50:00,47.02,47.04,46.95,46.98,40420.0,36.641,36.6566,36.5864,36.6098,40420.0
2018-03-07 10:55:00,46.99,47.0,46.92,46.95,30639.0,36.6176,36.6254,36.563,36.5864,30639.0
2018-03-07 11:00:00,46.94,46.97,46.89,46.9,36005.0,36.5786,36.602,36.5397,36.5475,36005.0
2018-03-07 11:05:00,46.9,46.92,46.89,46.9,57785.0,36.5475,36.563,36.5397,36.5475,57785.0
2018-03-07 11:10:00,46.89,46.93,46.88,46.92,69772.0,36.5397,36.5708,36.5319,36.563,69772.0
2018-03-07 11:15:00,46.91,46.92,46.86,46.87,70966.0,36.5553,36.563,36.5163,36.5241,70966.0
2018-03-07 11:20:00,46.86,46.9,46.83,46.89,61912.0,36.5163,36.5475,36.4929,36.5397,61912.0
2018-03-07 11:25:00,46.89,46.93,46.89,46.93,60254.0,36.5397,36.5708,36.5397,36.5708,60254.0
2018-03-07 11:30:00,46.94,46.97,46.92,46.97,44381.0,36.5786,36.602,36.563,36.602,44381.0
2018-03-07 11:35:00,46.98,47.08,46.98,47.06,60844.0,36.6098,36.6877,36.6098,36.6721,60844.0
2018-03-07 11:40:00,47.06,47.1,47.06,47.07,56977.0,36.6721,36.7033,36.6721,36.6799,56977.0
2018-03-07 11:45:00,47.07,47.09,47.04,47.05,80408.0,36.6799,36.6955,36.6566,36.6644,80408.0
2018-03-07 11:50:00,47.05,47.06,46.96,46.97,52665.0,36.6644,36.6721,36.5942,36.602,52665.0
2018-03-07 11:55:00,46.96,46.97,46.88,46.89,37808.0,36.5942,36.602,36.5319,36.5397,37808.0
2018-03-07 12:00:00,46.89,46.94,46.88,46.91,73323.0,36.5397,36.5786,36.5319,36.5553,73323.0
2018-03-07 12:05:00,46.91,46.96,46.9,46.91,47315.0,36.5553,36.5942,36.5475,36.5553,47315.0
2018-03-07 12:10:00,46.91,46.91,46.83,46.86,48086.0,36.5553,36.5553,36.4929,36.5163,48086.0
2018-03-07 12:15:00,46.85,46.86,46.8,46.86,23889.0,36.5085,36.5163,36.4695,36.5163,23889.0
2018-03-07 12:20:00,46.86,46.9,46.82,46.9,67632.0,36.5163,36.5475,36.4851,36.5475,67632.0
2018-03-07 12:25:00,46.89,46.95,46.89,46.92,59626.0,36.5397,36.5864,36.5397,36.563,59626.0
2018-03-07 12:30:00,46.91,46.93,46.87,46.93,37266.0,36.5553,36.5708,36.5241,36.5708,37266.0
2018-03-07 12:35:00,46.93,46.94,46.87,46.89,39938.0,36.5708,36.5786,36.5241,36.5397,39938.0
2018-03-07 12:40:00,46.89,46.93,46.88,46.92,58189.0,36.5397,36.5708,36.5319,36.563,58189.0
2018-03-07 12:45:00,46.91,46.94,46.91,46.91,28315.0,36.5553,36.5786,36.5553,36.5553,28315.0
2018-03-07 12:50:00,46.89,46.9,46.85,46.85,32056.0,36.5397,36.5475,36.5085,36.5085,32056.0
2018-03-07 12:55:00,46.86,46.9,46.83,46.84,278569.0,36.5163,36.5475,36.4929,36.5007,278569.0
2018-03-07 13:00:00,46.83,46.84,46.73,46.73,42663.0,36.4929,36.5007,36.415,36.415,42663.0
2018-03-07 13:05:00,46.73,46.73,46.63,46.63,106212.0,36.415,36.415,36.3371,36.3371,106212.0
2018-03-07 13:10:00,46.63,46.66,46.61,46.63,31888.0,36.3371,36.3604,36.3215,36.3371,31888.0
2018-03-07 13:15:00,46.63,46.66,46.56,46.65,30988.0,36.3371,36.3604,36.2825,36.3526,30988.0
2018-03-07 13:20:00,46.65,46.65,46.59,46.63,48773.0,36.3526,36.3526,36.3059,36.3371,48773.0
2018-03-07 13:25:00,46.62,46.77,46.62,46.77,73625.0,36.3293,36.4462,36.3293,36.4462,73625.0
2018-03-07 13:30:00,46.78,46.81,46.69,46.69,24357.0,36.4539,36.4773,36.3838,36.3838,24357.0
2018-03-07 13:35:00,46.69,46.73,46.69,46.7,12242.0,36.3838,36.415,36.3838,36.3916,12242.0
2018-03-07 13:40:00,46.68,46.71,46.66,46.69,28579.0,36.376,36.3994,36.3604,36.3838,28579.0
2018-03-07 13:45:00,46.69,46.74,46.66,46.72,25940.0,36.3838,36.4228,36.3604,36.4072,25940.0
2018-03-07 13:50:00,46.72,46.74,46.68,46.73,18767.0,36.4072,36.4228,36.376,36.415,18767.0
2018-03-07 13:55:00,46.73,46.73,46.68,46.72,19144.0,36.415,36.415,36.376,36.4072,19144.0
2018-03-07 14:00:00,46.72,46.73,46.67,46.71,28195.0,36.4072,36.415,36.3682,36.3994,28195.0
2018-03-07 14:05:00,46.71,46.71,46.64,46.65,22394.0,36.3994,36.3994,36.3449,36.3526,22394.0
2018-03-07 14:10:00,46.66,46.76,46.65,46.76,29998.0,36.3604,36.4384,36.3526,36.4384,29998.0
2018-03-07 14:15:00,46.76,46.76,46.7,46.73,25788.0,36.4384,36.4384,36.3916,36.415,25788.0
2018-03-07 14:20:00,46.73,46.74,46.7,46.71,21431.0,36.415,36.4228,36.3916,36.3994,21431.0
2018-03-07 14:25:00,46.71,46.73,46.66,46.66,31410.0,36.3994,36.415,36.3604,36.3604,31410.0
2018-03-07 14:30:00,46.67,46.74,46.66,46.73,27289.0,36.3682,36.4228,36.3604,36.415,27289.0
2018-03-07 14:35:00,46.72,46.81,46.72,46.8,29152.0,36.4072,36.4773,36.4072,36.4695,29152.0
2018-03-07 14:40:00,46.79,46.83,46.77,46.78,18246.0,36.4617,36.4929,36.4462,36.4539,18246.0
2018-03-07 14:45:00,46.78,46.85,46.75,46.84,50168.0,36.4539,36.5085,36.4306,36.5007,50168.0
2018-03-07 14:50:00,46.85,46.9,46.74,46.74,30316.0,36.5085,36.5475,36.4228,36.4228,30316.0
2018-03-07 14:55:00,46.74,46.76,46.69,46.74,20161.0,36.4228,36.4384,36.3838,36.4228,20161.0
2018-03-07 15:00:00,46.74,46.81,46.74,46.79,23545.0,36.4228,36.4773,36.4228,36.4617,23545.0
2018-03-07 15:05:00,46.79,46.93,46.79,46.9,31380.0,36.4617,36.5708,36.4617,36.5475,31380.0
2018-03-07 15:10:00,46.9,46.92,46.84,46.84,30969.0,36.5475,36.563,36.5007,36.5007,30969.0
2018-03-07 15:15:00,46.85,46.87,46.81,46.84,28233.0,36.5085,36.5241,36.4773,36.5007,28233.0
2018-03-07 15:20:00,46.83,46.83,46.77,46.81,36228.0,36.4929,36.4929,36.4462,36.4773,36228.0
2018-03-07 15:25:00,46.82,46.89,46.8,46.89,49191.0,36.4851,36.5397,36.4695,36.5397,49191.0
2018-03-07 15:30:00,46.9,47.03,46.89,47.02,131352.0,36.5475,36.6488,36.5397,36.641,131352.0
2018-03-07 15:35:00,47.03,47.08,47.02,47.08,62417.0,36.6488,36.6877,36.641,36.6877,62417.0
2018-03-07 15:40:00,47.08,47.09,47.04,47.08,60274.0,36.6877,36.6955,36.6566,36.6877,60274.0
2018-03-07 15:45:00,47.07,47.1,47.04,47.05,75666.0,36.6799,36.7033,36.6566,36.6644,75666.0
2018-03-07 15:50:00,47.05,47.06,46.99,47.02,108027.0,36.6644,36.6721,36.6176,36.641,108027.0
2018-03-07 15:55:00,47.01,47.06,47.0,47.04,146225.0,36.6332,36.6721,36.6254,36.6566,146225.0
2018-03-08 09:30:00,47.15,47.19,46.96,47.09,79083.0,36.7423,36.7734,36.5942,36.6955,79083.0
2018-03-08 09:35:00,47.1,47.13,47.02,47.05,29279.0,36.7033,36.7267,36.641,36.6644,29279.0
2018-03-08 09:40:00,47.03,47.07,46.99,47.0,29366.0,36.6488,36.6799,36.6176,36.6254,29366.0
2018-03-08 09:45:00,47.0,47.03,46.89,46.96,48224.0,36.6254,36.6488,36.5397,36.5942,48224.0
2018-03-08 09:50:00,46.96,47.0,46.89,46.89,32912.0,36.5942,36.6254,36.5397,36.5397,32912.0
2018-03-08 09:55:00,46.89,46.96,46.79,46.84,60495.0,36.5397,36.5942,36.4617,36.5007,60495.0
2018-03-08 10:00:00,46.85,46.9,46.77,46.78,35262.0,36.5085,36.5475,36.4462,36.4539,35262.0
2018-03-08 10:05:00,46.78,46.8,46.59,46.6,65195.0,36.4539,36.4695,36.3059,36.3137,65195.0
2018-03-08 10:10:00,46.59,46.71,46.58,46.71,41039.0,36.3059,36.3994,36.2981,36.3994,41039.0
2018-03-08 10:15:00,46.71,46.71,46.57,46.61,35545.0,36.3994,36.3994,36.2903,36.3215,35545.0
2018-03-08 10:20:00,46.61,46.72,46.6,46.66,39980.0,36.3215,36.4072,36.3137,36.3604,39980.0
2018-03-08 10:25:00,46.66,46.71,46.54,46.54,26836.0,36.3604,36.3994,36.2669,36.2669,26836.0
2018-03-08 10:30:00,46.54,46.63,46.53,46.62,30738.0,36.2669,36.3371,36.2591,36.3293,30738.0
2018-03-08 10:35:00,46.63,46.65,46.47,46.48,50329.0,36.3371,36.3526,36.2124,36.2202,50329.0
2018-03-08 10:40:00,46.48,46.55,46.47,46.53,56778.0,36.2202,36.2747,36.2124,36.2591,56778.0
2018-03-08 10:45:00,46.53,46.53,46.46,46.51,82634.0,36.2591,36.2591,36.2046,36.2435,82634.0
2018-03-08 10:50:00,46.51,46.53,46.47,46.5,29821.0,36.2435,36.2591,36.2124,36.2358,29821.0
2018-03-08 10:55:00,46.5,46.51,46.44,46.47,35940.0,36.2358,36.2435,36.189,36.2124,35940.0
2018-03-08 11:00:00,46.47,46.55,46.44,46.54,24393.0,36.2124,36.2747,36.189,36.2669,24393.0
2018-03-08 11:05:00,46.55,46.56,46.45,46.45,31438.0,36.2747,36.2825,36.1968,36.1968,31438.0
2018-03-08 11:10:00,46.46,46.59,46.45,46.59,58354.0,36.2046,36.3059,36.1968,36.3059,58354.0
2018-03-08 11:15:00,46.59,46.6,46.48,46.48,29733.0,36.3059,36.3137,36.2202,36.2202,29733.0
2018-03-08 11:20:00,46.49,46.53,46.46,46.48,29170.0,36.228,36.2591,36.2046,36.2202,29170.0
2018-03-08 11:25:00,46.48,46.56,46.48,46.54,23969.0,36.2202,36.2825,36.2202,36.2669,23969.0
2018-03-08 11:30:00,46.54,46.54,46.47,46.5,25044.0,36.2669,36.2669,36.2124,36.2358,25044.0
2018-03-08 11:35:00,46.5,46.52,46.46,46.47,19179.0,36.2358,36.2513,36.2046,36.2124,19179.0
2018-03-08 11:40:00,46.48,46.54,46.46,46.52,34396.0,36.2202,36.2669,36.2046,36.2513,34396.0
2018-03-08 11:45:00,46.53,46.57,46.5,46.55,17142.0,36.2591,36.2903,36.2358,36.2747,17142.0
2018-03-08 11:50:00,46.55,46.58,46.53,46.55,27498.0,36.2747,36.2981,36.2591,36.2747,27498.0
2018-03-08 11:55:00,46.55,46.61,46.54,46.6,24870.0,36.2747,36.3215,36.2669,36.3137,24870.0
2018-03-08 12:00:00,46.6,46.65,46.58,46.58,24374.0,36.3137,36.3526,36.2981,36.2981,24374.0
2018-03-08 12:05:00,46.58,46.58,46.5,46.5,32157.0,36.2981,36.2981,36.2358,36.2358,32157.0
2018-03-08 12:10:00,46.51,46.52,46.46,46.52,21336.0,36.2435,36.2513,36.2046,36.2513,21336.0
2018-03-08 12:15:00,46.52,46.58,46.52,46.56,15889.0,36.2513,36.2981,36.2513,36.2825,15889.0
2018-03-08 12:20:00,46.57,46.57,46.49,46.49,14511.0,36.2903,36.2903,36.228,36.228,14511.0
2018-03-08 12:25:00,46.5,46.61,46.49,46.59,18974.0,36.2358,36.3215,36.228,36.3059,18974.0
2018-03-08 12:30:00,46.58,46.62,46.56,46.57,32511.0,36.2981,36.3293,36.2825,36.2903,32511.0
2018-03-08 12:35:00,46.56,46.59,46.55,46.58,20444.0,36.2825,36.3059,36.2747,36.2981,20444.0
2018-03-08 12:40:00,46.58,46.6,46.55,46.59,17578.0,36.2981,36.3137,36.2747,36.3059,17578.0
2018-03-08 12:45:00,46.59,46.65,46.59,46.65,17629.0,36.3059,36.3526,36.3059,36.3526,17629.0
2018-03-08 12:50:00,46.65,46.65,46.55,46.55,21490.0,36.3526,36.3526,36.2747,36.2747,21490.0
2018-03-08 12:55:00,46.56,46.63,46.55,46.62,18647.0,36.2825,36.3371,36.2747,36.3293,18647.0
2018-03-08 13:00:00,46.63,46.7,46.62,46.69,23110.0,36.3371,36.3916,36.3293,36.3838,23110.0
2018-03-08 13:05:00,46.68,46.7,46.67,46.7,17449.0,36.376,36.3916,36.3682,36.3916,17449.0
2018-03-08 13:10:00,46.71,46.72,46.68,46.7,13735.0,36.3994,36.4072,36.376,36.3916,13735.0
2018-03-08 13:15:00,46.7,46.71,46.64,46.65,18600.0,36.3916,36.3994,36.3449,36.3526,18600.0
2018-03-08 13:20:00,46.64,46.66,46.59,46.62,15692.0,36.3449,36.3604,36.3059,36.3293,15692.0
2018-03-08 13:25:00,46.62,46.63,46.57,46.62,22839.0,36.3293,36.3371,36.2903,36.3293,22839.0
2018-03-08 13:30:00,46.63,46.69,46.61,46.69,26293.0,36.3371,36.3838,36.3215,36.3838,26293.0
2018-03-08 13:35:00,46.68,46.7,46.65,46.65,17177.0,36.376,36.3916,36.3526,36.3526,17177.0
2018-03-08 13:40:00,46.64,46.67,46.62,46.62,12114.0,36.3449,36.3682,36.3293,36.3293,12114.0
2018-03-08 13:45:00,46.62,46.64,46.6,46.61,42887.0,36.3293,36.3449,36.3137,36.3215,42887.0
2018-03-08 13:50:00,46.61,46.63,46.59,46.59,69681.0,36.3215,36.3371,36.3059,36.3059,69681.0
2018-03-08 13:55:00,46.59,46.64,46.57,46.62,47281.0,36.3059,36.3449,36.2903,36.3293,47281.0
2018-03-08 14:00:00,46.62,46.62,46.56,46.57,27242.0,36.3293,36.3293,36.2825,36.2903,27242.0
2018-03-08 14:05:00,46.56,46.59,46.52,46.53,33937.0,36.2825,36.3059,36.2513,36.2591,33937.0
2018-03-08 14:10:00,46.53,46.54,46.51,46.52,38314.0,36.2591,36.2669,36.2435,36.2513,38314.0
2018-03-08 14:15:00,46.52,46.57,46.51,46.55,47680.0,36.2513,36.2903,36.2435,36.2747,47680.0
2018-03-08 14:20:00,46.55,46.59,46.53,46.58,32166.0,36.2747,36.3059,36.2591,36.2981,32166.0
2018-03-08 14:25:00,46.57,46.6,46.57,46.58,17479.0,36.2903,36.3137,36.2903,36.2981,17479.0
2018-03-08 14:30:00,46.58,46.62,46.53,46.62,40494.0,36.2981,36.3293,36.2591,36.3293,40494.0
2018-03-08 14:35:00,46.62,46.64,46.59,46.6,19922.0,36.3293,36.3449,36.3059,36.3137,19922.0
2018-03-08 14:40:00,46.61,46.61,46.57,46.6,36987.0,36.3215,36.3215,36.2903,36.3137,36987.0
2018-03-08 14:45:00,46.6,46.64,46.59,46.61,141824.0,36.3137,36.3449,36.3059,36.3215,141824.0
2018-03-08 14:50:00,46.61,46.68,46.6,46.64,46263.0,36.3215,36.376,36.3137,36.3449,46263.0
2018-03-08 14:55:00,46.64,46.7,46.64,46.69,36845.0,36.3449,36.3916,36.3449,36.3838,36845.0
2018-03-08 15:00:00,46.68,46.75,46.68,46.73,75509.0,36.376,36.4306,36.376,36.415,75509.0
2018-03-08 15:05:00,46.73,46.8,46.73,46.76,45749.0,36.415,36.4695,36.415,36.4384,45749.0
2018-03-08 15:10:00,46.76,46.78,46.7,46.73,71923.0,36.4384,36.4539,36.3916,36.415,71923.0
2018-03-08 15:15:00,46.74,46.86,46.73,46.85,58670.0,36.4228,36.5163,36.415,36.5085,58670.0
2018-03-08 15:20:00,46.85,46.88,46.76,46.76,53279.0,36.5085,36.5319,36.4384,36.4384,53279.0
2018-03-08 15:25:00,46.76,46.78,46.71,46.72,60220.0,36.4384,36.4539,36.3994,36.4072,60220.0
2018-03-08 15:30:00,46.72,46.74,46.64,46.71,70709.0,36.4072,36.4228,36.3449,36.3994,70709.0
2018-03-08 15:35:00,46.71,46.74,46.68,46.68,74245.0,36.3994,36.4228,36.376,36.376,74245.0
2018-03-08 15:40:00,46.67,46.69,46.62,46.65,81459.0,36.3682,36.3838,36.3293,36.3526,81459.0
2018-03-08 15:45:00,46.64,46.71,46.6,46.66,117118.0,36.3449,36.3994,36.3137,36.3604,117118.0
2018-03-08 15:50:00,46.67,46.75,46.67,46.67,118884.0,36.3682,36.4306,36.3682,36.3682,118884.0
2018-03-08 15:55:00,46.68,46.86,46.67,46.84,283024.0,36.376,36.5163,36.3682,36.5007,283024.0
2018-03-09 09:30:00,47.36,47.44,47.22,47.26,121766.0,36.9059,36.9683,36.7968,36.828,121766.0
2018-03-09 09:35:00,47.26,47.46,47.26,47.46,99840.0,36.828,36.9838,36.828,36.9838,99840.0
2018-03-09 09:40:00,47.46,47.46,47.34,47.38,56754.0,36.9838,36.9838,36.8903,36.9215,56754.0
2018-03-09 09:45:00,47.38,47.44,47.38,47.4,33518.0,36.9215,36.9683,36.9215,36.9371,33518.0
2018-03-09 09:50:00,47.4,47.44,47.37,47.41,33770.0,36.9371,36.9683,36.9137,36.9449,33770.0
2018-03-09 09:55:00,47.42,47.47,47.41,47.45,42506.0,36.9527,36.9916,36.9449,36.9761,42506.0
2018-03-09 10:00:00,47.45,47.55,47.44,47.47,70199.0,36.9761,37.054,36.9683,36.9916,70199.0
2018-03-09 10:05:00,47.47,47.55,47.47,47.53,65861.0,36.9916,37.054,36.9916,37.0384,65861.0
2018-03-09 10:10:00,47.54,47.63,47.52,47.61,91241.0,37.0462,37.1163,37.0306,37.1007,91241.0
2018-03-09 10:15:00,47.62,47.62,47.55,47.57,42418.0,37.1085,37.1085,37.054,37.0696,42418.0
2018-03-09 10:20:00,47.56,47.69,47.54,47.62,56684.0,37.0618,37.1631,37.0462,37.1085,56684.0
2018-03-09 10:25:00,47.61,47.64,47.55,47.6,37148.0,37.1007,37.1241,37.054,37.0929,37148.0
2018-03-09 10:30:00,47.61,47.7,47.57,47.67,42653.0,37.1007,37.1709,37.0696,37.1475,42653.0
2018-03-09 10:35:00,47.67,47.68,47.62,47.62,45423.0,37.1475,37.1553,37.1085,37.1085,45423.0
2018-03-09 10:40:00,47.63,47.73,47.63,47.73,40878.0,37.1163,37.1943,37.1163,37.1943,40878.0
2018-03-09 10:45:00,47.73,47.74,47.66,47.72,66373.0,37.1943,37.202,37.1397,37.1865,66373.0
2018-03-09 10:50:00,47.72,47.81,47.71,47.76,40617.0,37.1865,37.2566,37.1787,37.2176,40617.0
2018-03-09 10:55:00,47.77,47.79,47.65,47.66,51261.0,37.2254,37.241,37.1319,37.1397,51261.0
2018-03-09 11:00:00,47.66,47.7,47.63,47.66,30512.0,37.1397,37.1709,37.1163,37.1397,30512.0
2018-03-09 11:05:00,47.66,47.69,47.62,47.69,37104.0,37.1397,37.1631,37.1085,37.1631,37104.0
2018-03-09 11:10:00,47.69,47.72,47.65,47.7,46178.0,37.1631,37.1865,37.1319,37.1709,46178.0
2018-03-09 11:15:00,47.71,47.77,47.7,47.77,168405.0,37.1787,37.2254,37.1709,37.2254,168405.0
2018-03-09 11:20:00,47.77,47.85,47.76,47.78,48005.0,37.2254,37.2878,37.2176,37.2332,48005.0
2018-03-09 11:25:00,47.78,47.79,47.71,47.77,41982.0,37.2332,37.241,37.1787,37.2254,41982.0
2018-03-09 11:30:00,47.77,47.77,47.69,47.74,22438.0,37.2254,37.2254,37.1631,37.202,22438.0
2018-03-09 11:35:00,47.74,47.76,47.71,47.72,34375.0,37.202,37.2176,37.1787,37.1865,34375.0
2018-03-09 11:40:00,47.72,47.75,47.67,47.71,27059.0,37.1865,37.2098,37.1475,37.1787,27059.0
2018-03-09 11:45:00,47.71,47.75,47.69,47.75,26625.0,37.1787,37.2098,37.1631,37.2098,26625.0
2018-03-09 11:50:00,47.76,47.77,47.7,47.71,18482.0,37.2176,37.2254,37.1709,37.1787,18482.0
2018-03-09 11:55:00,47.71,47.77,47.71,47.76,48039.0,37.1787,37.2254,37.1787,37.2176,48039.0
2018-03-09 12:00:00,47.77,47.82,47.76,47.82,53728.0,37.2254,37.2644,37.2176,37.2644,53728.0
2018-03-09 12:05:00,47.81,47.88,47.81,47.84,67713.0,37.2566,37.3111,37.2566,37.28,67713.0
2018-03-09 12:10:00,47.84,47.86,47.81,47.85,76201.0,37.28,37.2956,37.2566,37.2878,76201.0
2018-03-09 12:15:00,47.85,47.88,47.83,47.83,31256.0,37.2878,37.3111,37.2722,37.2722,31256.0
2018-03-09 12:20:00,47.83,47.84,47.75,47.78,22375.0,37.2722,37.28,37.2098,37.2332,22375.0
2018-03-09 12:25:00,47.78,47.78,47.74,47.75,20846.0,37.2332,37.2332,37.202,37.2098,20846.0
2018-03-09 12:30:00,47.75,47.82,47.73,47.82,22282.0,37.2098,37.2644,37.1943,37.2644,22282.0
2018-03-09 12:35:00,47.82,47.83,47.77,47.79,31132.0,37.2644,37.2722,37.2254,37.241,31132.0
2018-03-09 12:40:00,47.78,47.81,47.77,47.78,29393.0,37.2332,37.2566,37.2254,37.2332,29393.0
2018-03-09 12:45:00,47.78,47.83,47.76,47.82,33614.0,37.2332,37.2722,37.2176,37.2644,33614.0
2018-03-09 12:50:00,47.81,47.82,47.75,47.76,23040.0,37.2566,37.2644,37.2098,37.2176,23040.0
2018-03-09 12:55:00,47.76,47.78,47.73,47.76,20239.0,37.2176,37.2332,37.1943,37.2176,20239.0
2018-03-09 13:00:00,47.76,47.83,47.76,47.83,34426.0,37.2176,37.2722,37.2176,37.2722,34426.0
2018-03-09 13:05:00,47.82,47.85,47.79,47.84,19810.0,37.2644,37.2878,37.241,37.28,19810.0
2018-03-09 13:10:00,47.84,47.85,47.79,47.8,62089.0,37.28,37.2878,37.241,37.2488,62089.0
2018-03-09 13:15:00,47.8,47.83,47.78,47.83,40133.0,37.2488,37.2722,37.2332,37.2722,40133.0
2018-03-09 13:20:00,47.82,47.85,47.76,47.81,54142.0,37.2644,37.2878,37.2176,37.2566,54142.0
2018-03-09 13:25:00,47.81,47.84,47.8,47.8,19015.0,37.2566,37.28,37.2488,37.2488,19015.0
2018-03-09 13:30:00,47.8,47.89,47.79,47.89,38403.0,37.2488,37.3189,37.241,37.3189,38403.0
2018-03-09 13:35:00,47.88,47.92,47.87,47.92,89423.0,37.3111,37.3423,37.3033,37.3423,89423.0
2018-03-09 13:40:00,47.93,47.94,47.85,47.89,31248.0,37.3501,37.3579,37.2878,37.3189,31248.0
2018-03-09 13:45:00,47.89,47.9,47.83,47.84,23204.0,37.3189,37.3267,37.2722,37.28,23204.0
2018-03-09 13:50:00,47.83,47.87,47.83,47.84,28079.0,37.2722,37.3033,37.2722,37.28,28079.0
2018-03-09 13:55:00,47.83,47.84,47.8,47.84,23084.0,37.2722,37.28,37.2488,37.28,23084.0
2018-03-09 14:00:00,47.85,47.88,47.83,47.88,21327.0,37.2878,37.3111,37.2722,37.3111,21327.0
2018-03-09 14:05:00,47.88,47.93,47.85,47.93,27634.0,37.3111,37.3501,37.2878,37.3501,27634.0
2018-03-09 14:10:00,47.93,47.95,47.9,47.93,35125.0,37.3501,37.3657,37.3267,37.3501,35125.0
2018-03-09 14:15:00,47.92,47.94,47.87,47.9,36800.0,37.3423,37.3579,37.3033,37.3267,36800.0
2018-03-09 14:20:00,47.9,47.9,47.82,47.83,25881.0,37.3267,37.3267,37.2644,37.2722,25881.0
2018-03-09 14:25:00,47.83,47.87,47.79,47.87,47918.0,37.2722,37.3033,37.241,37.3033,47918.0
2018-03-09 14:30:00,47.87,47.91,47.86,47.91,18274.0,37.3033,37.3345,37.2956,37.3345,18274.0
2018-03-09 14:35:00,47.91,47.93,47.88,47.93,35611.0,37.3345,37.3501,37.3111,37.3501,35611.0
2018-03-09 14:40:00,47.93,47.97,47.92,47.93,53198.0,37.3501,37.3813,37.3423,37.3501,53198.0
2018-03-09 14:45:00,47.93,48.0,47.93,47.99,34090.0,37.3501,37.4047,37.3501,37.3969,34090.0
2018-03-09 14:50:00,48.0,48.01,47.92,47.96,62611.0,37.4047,37.4124,37.3423,37.3735,62611.0
2018-03-09 14:55:00,47.96,47.97,47.92,47.96,45089.0,37.3735,37.3813,37.3423,37.3735,45089.0
2018-03-09 15:00:00,47.96,47.98,47.94,47.96,43535.0,37.3735,37.3891,37.3579,37.3735,43535.0
2018-03-09 15:05:00,47.96,47.96,47.88,47.91,50309.0,37.3735,37.3735,37.3111,37.3345,50309.0
2018-03-09 15:10:00,47.91,47.95,47.9,47.94,49806.0,37.3345,37.3657,37.3267,37.3579,49806.0
2018-03-09 15:15:00,47.93,47.96,47.91,47.94,35869.0,37.3501,37.3735,37.3345,37.3579,35869.0
2018-03-09 15:20:00,47.94,47.94,47.88,47.89,35256.0,37.3579,37.3579,37.3111,37.3189,35256.0
2018-03-09 15:25:00,47.88,47.91,47.85,47.89,72580.0,37.3111,37.3345,37.2878,37.3189,72580.0
2018-03-09 15:30:00,47.9,47.93,47.89,47.9,55858.0,37.3267,37.3501,37.3189,37.3267,55858.0
2018-03-09 15:35:00,47.89,47.9,47.82,47.84,117705.0,37.3189,37.3267,37.2644,37.28,117705.0
2018-03-09 15:40:00,47.83,47.87,47.76,47.77,103844.0,37.2722,37.3033,37.2176,37.2254,103844.0
2018-03-09 15:45:00,47.77,47.78,47.67,47.69,120492.0,37.2254,37.2332,37.1475,37.1631,120492.0
2018-03-09 15:50:00,47.69,47.79,47.69,47.77,128289.0,37.1631,37.241,37.1631,37.2254,128289.0
2018-03-09 15:55:00,47.77,47.86,47.77,47.84,363658.0,37.2254,37.2956,37.2254,37.28,363658.0
2018-03-12 09:30:00,47.83,47.84,47.62,47.66,92075.0,37.2722,37.28,37.1085,37.1397,92075.0
2018-03-12 09:35:00,47.65,47.84,47.65,47.67,56424.0,37.1319,37.28,37.1319,37.1475,56424.0
2018-03-12 09:40:00,47.67,47.72,47.62,47.69,49959.0,37.1475,37.1865,37.1085,37.1631,49959.0
2018-03-12 09:45:00,47.68,47.7,47.64,47.7,43159.0,37.1553,37.1709,37.1241,37.1709,43159.0
2018-03-12 09:50:00,47.71,47.73,47.57,47.58,50635.0,37.1787,37.1943,37.0696,37.0774,50635.0
2018-03-12 09:55:00,47.58,47.61,47.52,47.57,51525.0,37.0774,37.1007,37.0306,37.0696,51525.0
2018-03-12 10:00:00,47.57,47.58,47.5,47.51,98321.0,37.0696,37.0774,37.015,37.0228,98321.0
2018-03-12 10:05:00,47.51,47.52,47.44,47.45,79490.0,37.0228,37.0306,36.9683,36.9761,79490.0
2018-03-12 10:10:00,47.45,47.46,47.41,47.43,52637.0,36.9761,36.9838,36.9449,36.9605,52637.0
2018-03-12 10:15:00,47.42,47.53,47.39,47.53,75324.0,36.9527,37.0384,36.9293,37.0384,75324.0
2018-03-12 10:20:00,47.53,47.55,47.47,47.47,53993.0,37.0384,37.054,36.9916,36.9916,53993.0
2018-03-12 10:25:00,47.47,47.51,47.42,47.42,83764.0,36.9916,37.0228,36.9527,36.9527,83764.0
2018-03-12 10:30:00,47.43,47.51,47.41,47.48,62901.0,36.9605,37.0228,36.9449,36.9994,62901.0
2018-03-12 10:35:00,47.48,47.48,47.39,47.4,77847.0,36.9994,36.9994,36.9293,36.9371,77847.0
2018-03-12 10:40:00,47.4,47.4,47.34,47.39,83959.0,36.9371,36.9371,36.8903,36.9293,83959.0
2018-03-12 10:45:00,47.38,47.41,47.35,47.4,92915.0,36.9215,36.9449,36.8981,36.9371,92915.0
2018-03-12 10:50:00,47.4,47.42,47.26,47.32,53633.0,36.9371,36.9527,36.828,36.8748,53633.0
2018-03-12 10:55:00,47.32,47.33,47.27,47.29,41841.0,36.8748,36.8825,36.8358,36.8514,41841.0
2018-03-12 11:00:00,47.29,47.31,47.24,47.24,45537.0,36.8514,36.867,36.8124,36.8124,45537.0
2018-03-12 11:05:00,47.24,47.25,47.16,47.18,45639.0,36.8124,36.8202,36.7501,36.7657,45639.0
2018-03-12 11:10:00,47.19,47.23,47.15,47.18,65156.0,36.7734,36.8046,36.7423,36.7657,65156.0
2018-03-12 11:15:00,47.17,47.27,47.15,47.27,68933.0,36.7579,36.8358,36.7423,36.8358,68933.0
2018-03-12 11:20:00,47.28,47.31,47.22,47.23,50211.0,36.8436,36.867,36.7968,36.8046,50211.0
2018-03-12 11:25:00,47.22,47.24,47.17,47.17,41461.0,36.7968,36.8124,36.7579,36.7579,41461.0
2018-03-12 11:30:00,47.18,47.3,47.15,47.29,51539.0,36.7657,36.8592,36.7423,36.8514,51539.0
2018-03-12 11:35:00,47.3,47.33,47.24,47.25,50900.0,36.8592,36.8825,36.8124,36.8202,50900.0
2018-03-12 11:40:00,47.25,47.29,47.23,47.24,44369.0,36.8202,36.8514,36.8046,36.8124,44369.0
2018-03-12 11:45:00,47.25,47.3,47.2,47.25,38076.0,36.8202,36.8592,36.7812,36.8202,38076.0
2018-03-12 11:50:00,47.26,47.32,47.21,47.29,37171.0,36.828,36.8748,36.789,36.8514,37171.0
2018-03-12 11:55:00,47.3,47.3,47.22,47.23,35764.0,36.8592,36.8592,36.7968,36.8046,35764.0
2018-03-12 12:00:00,47.23,47.26,47.2,47.21,31754.0,36.8046,36.828,36.7812,36.789,31754.0
2018-03-12 12:05:00,47.21,47.22,47.18,47.2,52224.0,36.789,36.7968,36.7657,36.7812,52224.0
2018-03-12 12:10:00,47.21,47.27,47.18,47.26,46496.0,36.789,36.8358,36.7657,36.828,46496.0
2018-03-12 12:15:00,47.27,47.28,47.21,47.25,29704.0,36.8358,36.8436,36.789,36.8202,29704.0
2018-03-12 12:20:00,47.25,47.25,47.19,47.23,45240.0,36.8202,36.8202,36.7734,36.8046,45240.0
2018-03-12 12:25:00,47.23,47.24,47.16,47.18,33673.0,36.8046,36.8124,36.7501,36.7657,33673.0
2018-03-12 12:30:00,47.18,47.24,47.16,47.16,26568.0,36.7657,36.8124,36.7501,36.7501,26568.0
2018-03-12 12:35:00,47.16,47.17,47.11,47.13,49026.0,36.7501,36.7579,36.7111,36.7267,49026.0
2018-03-12 12:40:00,47.13,47.15,47.09,47.13,36634.0,36.7267,36.7423,36.6955,36.7267,36634.0
2018-03-12 12:45:00,47.12,47.13,47.09,47.09,29185.0,36.7189,36.7267,36.6955,36.6955,29185.0
2018-03-12 12:50:00,47.09,47.16,47.09,47.14,41017.0,36.6955,36.7501,36.6955,36.7345,41017.0
2018-03-12 12:55:00,47.14,47.15,47.1,47.1,24764.0,36.7345,36.7423,36.7033,36.7033,24764.0
2018-03-12 13:00:00,47.1,47.14,47.08,47.14,41116.0,36.7033,36.7345,36.6877,36.7345,41116.0
2018-03-12 13:05:00,47.13,47.13,47.06,47.06,60449.0,36.7267,36.7267,36.6721,36.6721,60449.0
2018-03-12 13:10:00,47.07,47.09,47.05,47.06,37511.0,36.6799,36.6955,36.6644,36.6721,37511.0
2018-03-12 13:15:00,47.06,47.11,47.04,47.11,35702.0,36.6721,36.7111,36.6566,36.7111,35702.0
2018-03-12 13:20:00,47.1,47.13,47.06,47.12,39224.0,36.7033,36.7267,36.6721,36.7189,39224.0
2018-03-12 13:25:00,47.12,47.14,47.1,47.13,33849.0,36.7189,36.7345,36.7033,36.7267,33849.0
2018-03-12 13:30:00,47.13,47.16,47.11,47.16,38610.0,36.7267,36.7501,36.7111,36.7501,38610.0
2018-03-12 13:35:00,47.16,47.21,47.16,47.21,37147.0,36.7501,36.789,36.7501,36.789,37147.0
2018-03-12 13:40:00,47.21,47.25,47.19,47.22,56133.0,36.789,36.8202,36.7734,36.7968,56133.0
2018-03-12 13:45:00,47.21,47.24,47.17,47.22,48023.0,36.789,36.8124,36.7579,36.7968,48023.0
2018-03-12 13:50:00,47.22,47.24,47.15,47.17,30527.0,36.7968,36.8124,36.7423,36.7579,30527.0
2018-03-12 13:55:00,47.16,47.24,47.15,47.19,44449.0,36.7501,36.8124,36.7423,36.7734,44449.0
2018-03-12 14:00:00,47.2,47.24,47.15,47.2,52046.0,36.7812,36.8124,36.7423,36.7812,52046.0
2018-03-12 14:05:00,47.2,47.21,47.16,47.19,43488.0,36.7812,36.789,36.7501,36.7734,43488.0
2018-03-12 14:10:00,47.18,47.2,47.11,47.12,39379.0,36.7657,36.7812,36.7111,36.7189,39379.0
2018-03-12 14:15:00,47.13,47.15,47.07,47.09,54546.0,36.7267,36.7423,36.6799,36.6955,54546.0
2018-03-12 14:20:00,47.09,47.16,47.08,47.13,49958.0,36.6955,36.7501,36.6877,36.7267,49958.0
2018-03-12 14:25:00,47.13,47.14,47.1,47.12,37714.0,36.7267,36.7345,36.7033,36.7189,37714.0
2018-03-12 14:30:00,47.12,47.15,47.1,47.11,41759.0,36.7189,36.7423,36.7033,36.7111,41759.0
2018-03-12 14:35:00,47.12,47.12,47.09,47.11,48097.0,36.7189,36.7189,36.6955,36.7111,48097.0
2018-03-12 14:40:00,47.12,47.12,47.05,47.07,52493.0,36.7189,36.7189,36.6644,36.6799,52493.0
2018-03-12 14:45:00,47.07,47.09,47.04,47.05,45712.0,36.6799,36.6955,36.6566,36.6644,45712.0
2018-03-12 14:50:00,47.05,47.11,47.04,47.08,136371.0,36.6644,36.7111,36.6566,36.6877,136371.0
2018-03-12 14:55:00,47.09,47.1,47.05,47.07,45111.0,36.6955,36.7033,36.6644,36.6799,45111.0
2018-03-12 15:00:00,47.07,47.08,47.04,47.05,47279.0,36.6799,36.6877,36.6566,36.6644,47279.0
2018-03-12 15:05:00,47.06,47.07,47.02,47.05,50504.0,36.6721,36.6799,36.641,36.6644,50504.0
2018-03-12 15:10:00,47.05,47.08,47.02,47.03,54051.0,36.6644,36.6877,36.641,36.6488,54051.0
2018-03-12 15:15:00,47.04,47.05,47.01,47.01,64973.0,36.6566,36.6644,36.6332,36.6332,64973.0
2018-03-12 15:20:00,47.01,47.06,47.01,47.05,76308.0,36.6332,36.6721,36.6332,36.6644,76308.0
2018-03-12 15:25:00,47.05,47.07,47.01,47.05,63143.0,36.6644,36.6799,36.6332,36.6644,63143.0
2018-03-12 15:30:00,47.04,47.1,47.03,47.09,78183.0,36.6566,36.7033,36.6488,36.6955,78183.0
2018-03-12 15:35:00,47.09,47.13,47.06,47.08,107784.0,36.6955,36.7267,36.6721,36.6877,107784.0
2018-03-12 15:40:00,47.08,47.09,47.05,47.08,144051.0,36.6877,36.6955,36.6644,36.6877,144051.0
2018-03-12 15:45:00,47.09,47.21,47.08,47.19,146797.0,36.6955,36.789,36.6877,36.7734,146797.0
2018-03-12 15:50:00,47.19,47.2,47.08,47.09,142529.0,36.7734,36.7812,36.6877,36.6955,142529.0
2018-03-12 15:55:00,47.08,47.13,47.03,47.03,280180.0,36.6877,36.7267,36.6488,36.6488,280180.0
2018-03-13 09:30:00,47.3,47.46,47.24,47.3,89970.0,36.8592,36.9838,36.8124,36.8592,89970.0
2018-03-13 09:35:00,47.3,47.37,47.3,47.35,32469.0,36.8592,36.9137,36.8592,36.8981,32469.0
2018-03-13 09:40:00,47.36,47.38,47.27,47.29,41908.0,36.9059,36.9215,36.8358,36.8514,41908.0
2018-03-13 09:45:00,47.28,47.34,47.26,47.33,41079.0,36.8436,36.8903,36.828,36.8825,41079.0
2018-03-13 09:50:00,47.34,47.35,47.28,47.31,48474.0,36.8903,36.8981,36.8436,36.867,48474.0
2018-03-13 09:55:00,47.3,47.35,47.2,47.22,56110.0,36.8592,36.8981,36.7812,36.7968,56110.0
2018-03-13 10:00:00,47.22,47.25,47.16,47.25,47596.0,36.7968,36.8202,36.7501,36.8202,47596.0
2018-03-13 10:05:00,47.25,47.26,47.17,47.18,36380.0,36.8202,36.828,36.7579,36.7657,36380.0
2018-03-13 10:10:00,47.19,47.21,47.15,47.21,40515.0,36.7734,36.789,36.7423,36.789,40515.0
2018-03-13 10:15:00,47.22,47.28,47.21,47.21,47747.0,36.7968,36.8436,36.789,36.789,47747.0
2018-03-13 10:20:00,47.22,47.26,47.19,47.25,30015.0,36.7968,36.828,36.7734,36.8202,30015.0
2018-03-13 10:25:00,47.25,47.27,47.14,47.15,57436.0,36.8202,36.8358,36.7345,36.7423,57436.0
2018-03-13 10:30:00,47.14,47.2,47.13,47.16,43260.0,36.7345,36.7812,36.7267,36.7501,43260.0
2018-03-13 10:35:00,47.16,47.17,47.08,47.1,36539.0,36.7501,36.7579,36.6877,36.7033,36539.0
2018-03-13 10:40:00,47.1,47.11,47.05,47.11,41289.0,36.7033,36.7111,36.6644,36.7111,41289.0
2018-03-13 10:45:00,47.11,47.17,47.11,47.13,80665.0,36.7111,36.7579,36.7111,36.7267,80665.0
2018-03-13 10:50:00,47.13,47.13,47.04,47.05,33598.0,36.7267,36.7267,36.6566,36.6644,33598.0
2018-03-13 10:55:00,47.05,47.1,47.02,47.04,54278.0,36.6644,36.7033,36.641,36.6566,54278.0
2018-03-13 11:00:00,47.04,47.05,46.98,47.03,54338.0,36.6566,36.6644,36.6098,36.6488,54338.0
2018-03-13 11:05:00,47.03,47.03,46.96,47.01,45317.0,36.6488,36.6488,36.5942,36.6332,45317.0
2018-03-13 11:10:00,47.0,47.02,46.97,46.99,44760.0,36.6254,36.641,36.602,36.6176,44760.0
2018-03-13 11:15:00,46.98,46.99,46.91,46.98,49642.0,36.6098,36.6176,36.5553,36.6098,49642.0
2018-03-13 11:20:00,46.99,47.03,46.98,47.0,43291.0,36.6176,36.6488,36.6098,36.6254,43291.0
2018-03-13 11:25:00,47.0,47.0,46.93,46.95,45903.0,36.6254,36.6254,36.5708,36.5864,45903.0
2018-03-13 11:30:00,46.96,46.99,46.88,46.88,34379.0,36.5942,36.6176,36.5319,36.5319,34379.0
2018-03-13 11:35:00,46.87,46.88,46.82,46.87,30637.0,36.5241,36.5319,36.4851,36.5241,30637.0
2018-03-13 11:40:00,46.88,46.92,46.85,46.86,22132.0,36.5319,36.563,36.5085,36.5163,22132.0
2018-03-13 11:45:00,46.86,46.9,46.82,46.89,26423.0,36.5163,36.5475,36.4851,36.5397,26423.0
2018-03-13 11:50:00,46.9,46.93,46.88,46.91,19595.0,36.5475,36.5708,36.5319,36.5553,19595.0
2018-03-13 11:55:00,46.91,46.92,46.86,46.87,68114.0,36.5553,36.563,36.5163,36.5241,68114.0
2018-03-13 12:00:00,46.87,46.89,46.78,46.78,45529.0,36.5241,36.5397,36.4539,36.4539,45529.0
2018-03-13 12:05:00,46.78,46.85,46.77,46.83,58131.0,36.4539,36.5085,36.4462,36.4929,58131.0
2018-03-13 12:10:00,46.83,46.88,46.81,46.84,38920.0,36.4929,36.5319,36.4773,36.5007,38920.0
2018-03-13 12:15:00,46.85,46.9,46.83,46.85,27344.0,36.5085,36.5475,36.4929,36.5085,27344.0
2018-03-13 12:20:00,46.85,46.87,46.8,46.8,30002.0,36.5085,36.5241,36.4695,36.4695,30002.0
2018-03-13 12:25:00,46.81,46.85,46.78,46.84,21844.0,36.4773,36.5085,36.4539,36.5007,21844.0
2018-03-13 12:30:00,46.84,46.94,46.84,46.94,31662.0,36.5007,36.5786,36.5007,36.5786,31662.0
2018-03-13 12:35:00,46.93,47.0,46.9,47.0,46089.0,36.5708,36.6254,36.5475,36.6254,46089.0
2018-03-13 12:40:00,47.0,47.01,46.97,47.0,26112.0,36.6254,36.6332,36.602,36.6254,26112.0
2018-03-13 12:45:00,47.0,47.04,46.96,47.04,30659.0,36.6254,36.6566,36.5942,36.6566,30659.0
2018-03-13 12:50:00,47.03,47.05,47.03,47.03,26609.0,36.6488,36.6644,36.6488,36.6488,26609.0
2018-03-13 12:55:00,47.04,47.07,47.02,47.03,29912.0,36.6566,36.6799,36.641,36.6488,29912.0
2018-03-13 13:00:00,47.03,47.09,47.02,47.08,24596.0,36.6488,36.6955,36.641,36.6877,24596.0
2018-03-13 13:05:00,47.08,47.13,47.07,47.11,54766.0,36.6877,36.7267,36.6799,36.7111,54766.0
2018-03-13 13:10:00,47.1,47.17,47.1,47.15,42100.0,36.7033,36.7579,36.7033,36.7423,42100.0
2018-03-13 13:15:00,47.15,47.2,47.13,47.2,29808.0,36.7423,36.7812,36.7267,36.7812,29808.0
2018-03-13 13:20:00,47.19,47.23,47.16,47.17,36236.0,36.7734,36.8046,36.7501,36.7579,36236.0
2018-03-13 13:25:00,47.17,47.23,47.17,47.21,27707.0,36.7579,36.8046,36.7579,36.789,27707.0
2018-03-13 13:30:00,47.21,47.21,47.16,47.17,23840.0,36.789,36.789,36.7501,36.7579,23840.0
2018-03-13 13:35:00,47.16,47.18,47.14,47.18,19863.0,36.7501,36.7657,36.7345,36.7657,19863.0
2018-03-13 13:40:00,47.17,47.19,47.11,47.13,33226.0,36.7579,36.7734,36.7111,36.7267,33226.0
2018-03-13 13:45:00,47.13,47.19,47.13,47.18,57689.0,36.7267,36.7734,36.7267,36.7657,57689.0
2018-03-13 13:50:00,47.18,47.21,47.17,47.2,34722.0,36.7657,36.789,36.7579,36.7812,34722.0
2018-03-13 13:55:00,47.2,47.21,47.03,47.05,36127.0,36.7812,36.789,36.6488,36.6644,36127.0
2018-03-13 14:00:00,47.05,47.09,47.02,47.02,19633.0,36.6644,36.6955,36.641,36.641,19633.0
2018-03-13 14:05:00,47.03,47.06,47.01,47.05,25695.0,36.6488,36.6721,36.6332,36.6644,25695.0
2018-03-13 14:10:00,47.04,47.05,46.97,46.98,26165.0,36.6566,36.6644,36.602,36.6098,26165.0
2018-03-13 14:15:00,46.98,47.07,46.98,47.06,33559.0,36.6098,36.6799,36.6098,36.6721,33559.0
2018-03-13 14:20:00,47.06,47.08,47.03,47.03,23204.0,36.6721,36.6877,36.6488,36.6488,23204.0
2018-03-13 14:25:00,47.03,47.1,47.02,47.07,33293.0,36.6488,36.7033,36.641,36.6799,33293.0
2018-03-13 14:30:00,47.08,47.16,47.07,47.15,32634.0,36.6877,36.7501,36.6799,36.7423,32634.0
2018-03-13 14:35:00,47.16,47.17,47.09,47.16,33535.0,36.7501,36.7579,36.6955,36.7501,33535.0
2018-03-13 14:40:00,47.16,47.16,47.05,47.07,36462.0,36.7501,36.7501,36.6644,36.6799,36462.0
2018-03-13 14:45:00,47.07,47.13,47.07,47.1,27526.0,36.6799,36.7267,36.6799,36.7033,27526.0
2018-03-13 14:50:00,47.1,47.13,47.06,47.07,28475.0,36.7033,36.7267,36.6721,36.6799,28475.0
2018-03-13 14:55:00,47.07,47.09,47.02,47.05,64339.0,36.6799,36.6955,36.641,36.6644,64339.0
2018-03-13 15:00:00,47.05,47.11,47.05,47.05,121713.0,36.6644,36.7111,36.6644,36.6644,121713.0
2018-03-13 15:05:00,47.05,47.15,47.04,47.13,100236.0,36.6644,36.7423,36.6566,36.7267,100236.0
2018-03-13 15:10:00,47.13,47.18,47.1,47.17,78057.0,36.7267,36.7657,36.7033,36.7579,78057.0
2018-03-13 15:15:00,47.17,47.18,47.13,47.15,56725.0,36.7579,36.7657,36.7267,36.7423,56725.0
2018-03-13 15:20:00,47.14,47.14,46.99,47.02,60865.0,36.7345,36.7345,36.6176,36.641,60865.0
2018-03-13 15:25:00,47.03,47.04,46.97,47.01,56413.0,36.6488,36.6566,36.602,36.6332,56413.0
2018-03-13 15:30:00,47.01,47.07,47.0,47.05,56074.0,36.6332,36.6799,36.6254,36.6644,56074.0
2018-03-13 15:35:00,47.05,47.1,47.0,47.01,89923.0,36.6644,36.7033,36.6254,36.6332,89923.0
2018-03-13 15:40:00,47.02,47.08,47.0,47.07,143344.0,36.641,36.6877,36.6254,36.6799,143344.0
2018-03-13 15:45:00,47.06,47.06,46.9,46.91,117430.0,36.6721,36.6721,36.5475,36.5553,117430.0
2018-03-13 15:50:00,46.91,47.14,46.91,47.12,310927.0,36.5553,36.7345,36.5553,36.7189,310927.0
2018-03-13 15:55:00,47.11,47.12,47.09,47.1,375324.0,36.7111,36.7189,36.6955,36.7033,375324.0
2018-03-14 09:30:00,47.32,47.4,47.21,47.25,48126.0,36.8748,36.9371,36.789,36.8202,48126.0
2018-03-14 09:35:00,47.25,47.26,47.12,47.14,43331.0,36.8202,36.828,36.7189,36.7345,43331.0
2018-03-14 09:40:00,47.14,47.26,47.09,47.17,93400.0,36.7345,36.828,36.6955,36.7579,93400.0
2018-03-14 09:45:00,47.16,47.25,47.14,47.18,41584.0,36.7501,36.8202,36.7345,36.7657,41584.0
2018-03-14 09:50:00,47.18,47.33,47.16,47.29,58562.0,36.7657,36.8825,36.7501,36.8514,58562.0
2018-03-14 09:55:00,47.3,47.34,47.26,47.3,51593.0,36.8592,36.8903,36.828,36.8592,51593.0
2018-03-14 10:00:00,47.3,47.36,47.3,47.33,63442.0,36.8592,36.9059,36.8592,36.8825,63442.0
2018-03-14 10:05:00,47.34,47.34,47.19,47.21,63149.0,36.8903,36.8903,36.7734,36.789,63149.0
2018-03-14 10:10:00,47.19,47.22,47.1,47.11,62398.0,36.7734,36.7968,36.7033,36.7111,62398.0
2018-03-14 10:15:00,47.12,47.22,47.11,47.19,94287.0,36.7189,36.7968,36.7111,36.7734,94287.0
2018-03-14 10:20:00,47.18,47.26,47.16,47.2,111705.0,36.7657,36.828,36.7501,36.7812,111705.0
2018-03-14 10:25:00,47.2,47.24,47.17,47.22,42606.0,36.7812,36.8124,36.7579,36.7968,42606.0
2018-03-14 10:30:00,47.22,47.22,47.18,47.2,28711.0,36.7968,36.7968,36.7657,36.7812,28711.0
2018-03-14 10:35:00,47.21,47.22,47.12,47.16,48624.0,36.789,36.7968,36.7189,36.7501,48624.0
2018-03-14 10:40:00,47.16,47.18,47.1,47.16,45315.0,36.7501,36.7657,36.7033,36.7501,45315.0
2018-03-14 10:45:00,47.17,47.27,47.17,47.25,59212.0,36.7579,36.8358,36.7579,36.8202,59212.0
2018-03-14 10:50:00,47.25,47.29,47.22,47.24,46544.0,36.8202,36.8514,36.7968,36.8124,46544.0
2018-03-14 10:55:00,47.25,47.3,47.23,47.27,29537.0,36.8202,36.8592,36.8046,36.8358,29537.0
2018-03-14 11:00:00,47.27,47.3,47.18,47.28,60718.0,36.8358,36.8592,36.7657,36.8436,60718.0
2018-03-14 11:05:00,47.28,47.31,47.26,47.3,49454.0,36.8436,36.867,36.828,36.8592,49454.0
2018-03-14 11:10:00,47.3,47.3,47.18,47.18,35549.0,36.8592,36.8592,36.7657,36.7657,35549.0
2018-03-14 11:15:00,47.18,47.22,47.16,47.19,38899.0,36.7657,36.7968,36.7501,36.7734,38899.0
2018-03-14 11:20:00,47.19,47.2,47.12,47.19,27405.0,36.7734,36.7812,36.7189,36.7734,27405.0
2018-03-14 11:25:00,47.19,47.25,47.18,47.23,44443.0,36.7734,36.8202,36.7657,36.8046,44443.0
2018-03-14 11:30:00,47.22,47.28,47.14,47.15,67132.0,36.7968,36.8436,36.7345,36.7423,67132.0
2018-03-14 11:35:00,47.14,47.14,46.91,46.96,136564.0,36.7345,36.7345,36.5553,36.5942,136564.0
2018-03-14 11:40:00,46.96,47.01,46.86,46.89,247555.0,36.5942,36.6332,36.5163,36.5397,247555.0
2018-03-14 11:45:00,46.9,47.0,46.87,46.87,239446.0,36.5475,36.6254,36.5241,36.5241,239446.0
2018-03-14 11:50:00,46.86,47.02,46.86,46.96,143419.0,36.5163,36.641,36.5163,36.5942,143419.0
2018-03-14 11:55:00,46.96,46.96,46.89,46.95,91168.0,36.5942,36.5942,36.5397,36.5864,91168.0
2018-03-14 12:00:00,46.95,46.99,46.93,46.99,66616.0,36.5864,36.6176,36.5708,36.6176,66616.0
2018-03-14 12:05:00,46.99,46.99,46.86,46.91,66284.0,36.6176,36.6176,36.5163,36.5553,66284.0
2018-03-14 12:10:00,46.91,46.97,46.89,46.94,55884.0,36.5553,36.602,36.5397,36.5786,55884.0
2018-03-14 12:15:00,46.94,47.05,46.94,47.03,62583.0,36.5786,36.6644,36.5786,36.6488,62583.0
2018-03-14 12:20:00,47.02,47.04,46.97,46.99,16077.0,36.641,36.6566,36.602,36.6176,16077.0
2018-03-14 12:25:00,47.0,47.01,46.95,46.97,27352.0,36.6254,36.6332,36.5864,36.602,27352.0
2018-03-14 12:30:00,46.97,47.01,46.95,46.98,79427.0,36.602,36.6332,36.5864,36.6098,79427.0
2018-03-14 12:35:00,46.98,47.03,46.97,46.98,68708.0,36.6098,36.6488,36.602,36.6098,68708.0
2018-03-14 12:40:00,46.98,47.01,46.96,46.97,29576.0,36.6098,36.6332,36.5942,36.602,29576.0
2018-03-14 12:45:00,46.97,47.05,46.94,46.99,62925.0,36.602,36.6644,36.5786,36.6176,62925.0
2018-03-14 12:50:00,46.99,47.02,46.96,46.97,35367.0,36.6176,36.641,36.5942,36.602,35367.0
2018-03-14 12:55:00,46.97,47.03,46.97,47.02,40060.0,36.602,36.6488,36.602,36.641,40060.0
2018-03-14 13:00:00,47.02,47.02,46.94,46.99,56986.0,36.641,36.641,36.5786,36.6176,56986.0
2018-03-14 13:05:00,46.98,47.05,46.95,46.95,38355.0,36.6098,36.6644,36.5864,36.5864,38355.0
2018-03-14 13:10:00,46.96,46.98,46.92,46.94,27116.0,36.5942,36.6098,36.563,36.5786,27116.0
2018-03-14 13:15:00,46.93,46.98,46.92,46.98,44868.0,36.5708,36.6098,36.563,36.6098,44868.0
2018-03-14 13:20:00,46.98,47.0,46.96,46.99,26960.0,36.6098,36.6254,36.5942,36.6176,26960.0
2018-03-14 13:25:00,46.98,47.03,46.96,46.98,24507.0,36.6098,36.6488,36.5942,36.6098,24507.0
2018-03-14 13:30:00,46.98,47.07,46.98,47.06,25525.0,36.6098,36.6799,36.6098,36.6721,25525.0
2018-03-14 13:35:00,47.05,47.09,47.05,47.08,13907.0,36.6644,36.6955,36.6644,36.6877,13907.0
2018-03-14 13:40:00,47.09,47.09,47.06,47.06,34840.0,36.6955,36.6955,36.6721,36.6721,34840.0
2018-03-14 13:45:00,47.07,47.08,47.04,47.05,81073.0,36.6799,36.6877,36.6566,36.6644,81073.0
2018-03-14 13:50:00,47.05,47.18,47.04,47.18,63479.0,36.6644,36.7657,36.6566,36.7657,63479.0
2018-03-14 13:55:00,47.18,47.23,47.16,47.2,68431.0,36.7657,36.8046,36.7501,36.7812,68431.0
2018-03-14 14:00:00,47.21,47.21,47.1,47.11,34946.0,36.789,36.789,36.7033,36.7111,34946.0
2018-03-14 14:05:00,47.1,47.11,47.06,47.08,26331.0,36.7033,36.7111,36.6721,36.6877,26331.0
2018-03-14 14:10:00,47.08,47.08,46.99,47.0,21802.0,36.6877,36.6877,36.6176,36.6254,21802.0
2018-03-14 14:15:00,47.01,47.02,46.96,46.98,33288.0,36.6332,36.641,36.5942,36.6098,33288.0
2018-03-14 14:20:00,46.97,47.03,46.97,47.03,68152.0,36.602,36.6488,36.602,36.6488,68152.0
2018-03-14 14:25:00,47.03,47.03,46.96,46.97,58498.0,36.6488,36.6488,36.5942,36.602,58498.0
2018-03-14 14:30:00,46.98,47.02,46.97,47.0,37740.0,36.6098,36.641,36.602,36.6254,37740.0
2018-03-14 14:35:00,47.01,47.01,46.88,46.91,79022.0,36.6332,36.6332,36.5319,36.5553,79022.0
2018-03-14 14:40:00,46.9,46.92,46.84,46.84,148997.0,36.5475,36.563,36.5007,36.5007,148997.0
2018-03-14 14:45:00,46.84,46.95,46.82,46.95,67837.0,36.5007,36.5864,36.4851,36.5864,67837.0
2018-03-14 14:50:00,46.96,46.99,46.93,46.94,69080.0,36.5942,36.6176,36.5708,36.5786,69080.0
2018-03-14 14:55:00,46.94,47.03,46.94,47.0,56818.0,36.5786,36.6488,36.5786,36.6254,56818.0
2018-03-14 15:00:00,46.99,47.02,46.97,46.98,99032.0,36.6176,36.641,36.602,36.6098,99032.0
2018-03-14 15:05:00,46.98,46.99,46.91,46.91,90614.0,36.6098,36.6176,36.5553,36.5553,90614.0
2018-03-14 15:10:00,46.91,46.92,46.87,46.91,95411.0,36.5553,36.563,36.5241,36.5553,95411.0
2018-03-14 15:15:00,46.92,46.97,46.85,46.87,143193.0,36.563,36.602,36.5085,36.5241,143193.0
2018-03-14 15:20:00,46.86,46.94,46.83,46.92,79646.0,36.5163,36.5786,36.4929,36.563,79646.0
2018-03-14 15:25:00,46.92,46.94,46.89,46.9,98474.0,36.563,36.5786,36.5397,36.5475,98474.0
2018-03-14 15:30:00,46.9,46.94,46.84,46.85,140453.0,36.5475,36.5786,36.5007,36.5085,140453.0
2018-03-14 15:35:00,46.85,46.9,46.82,46.84,108348.0,36.5085,36.5475,36.4851,36.5007,108348.0
2018-03-14 15:40:00,46.84,46.84,46.79,46.84,115361.0,36.5007,36.5007,36.4617,36.5007,115361.0
2018-03-14 15:45:00,46.83,46.95,46.83,46.91,112645.0,36.4929,36.5864,36.4929,36.5553,112645.0
2018-03-14 15:50:00,46.9,46.91,46.84,46.88,204666.0,36.5475,36.5553,36.5007,36.5319,204666.0
2018-03-14 15:55:00,46.87,46.93,46.85,46.92,400440.0,36.5241,36.5708,36.5085,36.563,400440.0
2018-03-15 09:30:00,47.2,47.22,46.8,46.83,69318.0,36.7812,36.7968,36.4695,36.4929,69318.0
2018-03-15 09:35:00,46.82,46.88,46.79,46.8,31889.0,36.4851,36.5319,36.4617,36.4695,31889.0
2018-03-15 09:40:00,46.79,46.9,46.77,46.86,35777.0,36.4617,36.5475,36.4462,36.5163,35777.0
2018-03-15 09:45:00,46.85,46.86,46.79,46.85,25076.0,36.5085,36.5163,36.4617,36.5085,25076.0
2018-03-15 09:50:00,46.84,46.93,46.81,46.89,23791.0,36.5007,36.5708,36.4773,36.5397,23791.0
2018-03-15 09:55:00,46.9,46.92,46.86,46.86,15986.0,36.5475,36.563,36.5163,36.5163,15986.0
2018-03-15 10:00:00,46.87,46.99,46.87,46.98,34958.0,36.5241,36.6176,36.5241,36.6098,34958.0
2018-03-15 10:05:00,46.97,47.04,46.96,47.04,30682.0,36.602,36.6566,36.5942,36.6566,30682.0
2018-03-15 10:10:00,47.04,47.19,47.04,47.16,62601.0,36.6566,36.7734,36.6566,36.7501,62601.0
2018-03-15 10:15:00,47.17,47.26,47.14,47.2,76676.0,36.7579,36.828,36.7345,36.7812,76676.0
2018-03-15 10:20:00,47.2,47.21,47.14,47.15,69707.0,36.7812,36.789,36.7345,36.7423,69707.0
2018-03-15 10:25:00,47.16,47.22,47.12,47.12,81855.0,36.7501,36.7968,36.7189,36.7189,81855.0
2018-03-15 10:30:00,47.13,47.17,47.07,47.07,20658.0,36.7267,36.7579,36.6799,36.6799,20658.0
2018-03-15 10:35:00,47.07,47.1,47.0,47.01,26030.0,36.6799,36.7033,36.6254,36.6332,26030.0
2018-03-15 10:40:00,47.02,47.17,47.02,47.09,128670.0,36.641,36.7579,36.641,36.6955,128670.0
2018-03-15 10:45:00,47.09,47.14,47.06,47.12,36127.0,36.6955,36.7345,36.6721,36.7189,36127.0
2018-03-15 10:50:00,47.12,47.17,47.11,47.12,36443.0,36.7189,36.7579,36.7111,36.7189,36443.0
2018-03-15 10:55:00,47.13,47.16,47.09,47.12,32243.0,36.7267,36.7501,36.6955,36.7189,32243.0
2018-03-15 11:00:00,47.13,47.2,47.12,47.16,28315.0,36.7267,36.7812,36.7189,36.7501,28315.0
2018-03-15 11:05:00,47.15,47.19,47.14,47.17,27368.0,36.7423,36.7734,36.7345,36.7579,27368.0
2018-03-15 11:10:00,47.18,47.21,47.15,47.2,27522.0,36.7657,36.789,36.7423,36.7812,27522.0
2018-03-15 11:15:00,47.2,47.21,47.16,47.19,22234.0,36.7812,36.789,36.7501,36.7734,22234.0
2018-03-15 11:20:00,47.2,47.23,47.17,47.21,24756.0,36.7812,36.8046,36.7579,36.789,24756.0
2018-03-15 11:25:00,47.21,47.23,47.14,47.16,46087.0,36.789,36.8046,36.7345,36.7501,46087.0
2018-03-15 11:30:00,47.16,47.17,47.11,47.13,54174.0,36.7501,36.7579,36.7111,36.7267,54174.0
2018-03-15 11:35:00,47.14,47.21,47.12,47.21,28968.0,36.7345,36.789,36.7189,36.789,28968.0
2018-03-15 11:40:00,47.21,47.21,47.14,47.15,27378.0,36.789,36.789,36.7345,36.7423,27378.0
2018-03-15 11:45:00,47.15,47.16,47.11,47.15,36935.0,36.7423,36.7501,36.7111,36.7423,36935.0
2018-03-15 11:50:00,47.16,47.16,47.04,47.05,43393.0,36.7501,36.7501,36.6566,36.6644,43393.0
2018-03-15 11:55:00,47.04,47.15,47.02,47.14,24478.0,36.6566,36.7423,36.641,36.7345,24478.0
2018-03-15 12:00:00,47.14,47.15,47.1,47.14,31466.0,36.7345,36.7423,36.7033,36.7345,31466.0
2018-03-15 12:05:00,47.14,47.17,47.13,47.15,28971.0,36.7345,36.7579,36.7267,36.7423,28971.0
2018-03-15 12:10:00,47.16,47.16,47.06,47.12,54262.0,36.7501,36.7501,36.6721,36.7189,54262.0
2018-03-15 12:15:00,47.12,47.13,47.05,47.08,38076.0,36.7189,36.7267,36.6644,36.6877,38076.0
2018-03-15 12:20:00,47.09,47.16,47.07,47.08,37275.0,36.6955,36.7501,36.6799,36.6877,37275.0
2018-03-15 12:25:00,47.08,47.11,47.04,47.04,26235.0,36.6877,36.7111,36.6566,36.6566,26235.0
2018-03-15 12:30:00,47.04,47.07,46.99,47.0,96165.0,36.6566,36.6799,36.6176,36.6254,96165.0
2018-03-15 12:35:00,47.01,47.06,47.01,47.04,12194.0,36.6332,36.6721,36.6332,36.6566,12194.0
2018-03-15 12:40:00,47.03,47.07,47.02,47.03,25748.0,36.6488,36.6799,36.641,36.6488,25748.0
2018-03-15 12:45:00,47.03,47.04,46.99,47.01,16403.0,36.6488,36.6566,36.6176,36.6332,16403.0
2018-03-15 12:50:00,47.01,47.06,47.0,47.03,13618.0,36.6332,36.6721,36.6254,36.6488,13618.0
2018-03-15 12:55:00,47.03,47.09,47.0,47.05,14323.0,36.6488,36.6955,36.6254,36.6644,14323.0
2018-03-15 13:00:00,47.06,47.06,47.03,47.05,8312.0,36.6721,36.6721,36.6488,36.6644,8312.0
2018-03-15 13:05:00,47.04,47.05,47.01,47.04,9970.0,36.6566,36.6644,36.6332,36.6566,9970.0
2018-03-15 13:10:00,47.04,47.05,47.02,47.02,12894.0,36.6566,36.6644,36.641,36.641,12894.0
2018-03-15 13:15:00,47.02,47.03,46.94,46.97,17337.0,36.641,36.6488,36.5786,36.602,17337.0
2018-03-15 13:20:00,46.96,47.0,46.95,46.98,13401.0,36.5942,36.6254,36.5864,36.6098,13401.0
2018-03-15 13:25:00,46.98,47.03,46.97,47.02,17830.0,36.6098,36.6488,36.602,36.641,17830.0
2018-03-15 13:30:00,47.01,47.06,47.0,47.02,41339.0,36.6332,36.6721,36.6254,36.641,41339.0
2018-03-15 13:35:00,47.03,47.03,47.01,47.03,9200.0,36.6488,36.6488,36.6332,36.6488,9200.0
2018-03-15 13:40:00,47.02,47.03,47.0,47.0,17843.0,36.641,36.6488,36.6254,36.6254,17843.0
2018-03-15 13:45:00,47.0,47.01,46.95,46.98,100750.0,36.6254,36.6332,36.5864,36.6098,100750.0
2018-03-15 13:50:00,46.98,47.0,46.94,46.97,34733.0,36.6098,36.6254,36.5786,36.602,34733.0
2018-03-15 13:55:00,46.97,46.97,46.9,46.92,32740.0,36.602,36.602,36.5475,36.563,32740.0
2018-03-15 14:00:00,46.92,47.02,46.91,47.01,91908.0,36.563,36.641,36.5553,36.6332,91908.0
2018-03-15 14:05:00,47.01,47.01,46.95,47.0,47226.0,36.6332,36.6332,36.5864,36.6254,47226.0
2018-03-15 14:10:00,47.0,47.0,46.93,46.95,12339.0,36.6254,36.6254,36.5708,36.5864,12339.0
2018-03-15 14:15:00,46.95,47.01,46.95,46.98,34088.0,36.5864,36.6332,36.5864,36.6098,34088.0
2018-03-15 14:20:00,46.97,46.98,46.93,46.94,13589.0,36.602,36.6098,36.5708,36.5786,13589.0
2018-03-15 14:25:00,46.94,46.97,46.9,46.93,27851.0,36.5786,36.602,36.5475,36.5708,27851.0
2018-03-15 14:30:00,46.93,46.96,46.92,46.94,17466.0,36.5708,36.5942,36.563,36.5786,17466.0
2018-03-15 14:35:00,46.93,46.97,46.92,46.92,20289.0,36.5708,36.602,36.563,36.563,20289.0
2018-03-15 14:40:00,46.93,46.94,46.84,46.84,18436.0,36.5708,36.5786,36.5007,36.5007,18436.0
2018-03-15 14:45:00,46.84,46.87,46.82,46.84,16011.0,36.5007,36.5241,36.4851,36.5007,16011.0
2018-03-15 14:50:00,46.84,46.85,46.8,46.84,18712.0,36.5007,36.5085,36.4695,36.5007,18712.0
2018-03-15 14:55:00,46.85,46.9,46.83,46.89,43451.0,36.5085,36.5475,36.4929,36.5397,43451.0
2018-03-15 15:00:00,46.89,46.94,46.88,46.92,30983.0,36.5397,36.5786,36.5319,36.563,30983.0
2018-03-15 15:05:00,46.92,46.97,46.92,46.95,52910.0,36.563,36.602,36.563,36.5864,52910.0
2018-03-15 15:10:00,46.94,46.95,46.9,46.91,42425.0,36.5786,36.5864,36.5475,36.5553,42425.0
2018-03-15 15:15:00,46.9,46.93,46.85,46.89,35479.0,36.5475,36.5708,36.5085,36.5397,35479.0
2018-03-15 15:20:00,46.89,47.0,46.89,46.99,41892.0,36.5397,36.6254,36.5397,36.6176,41892.0
2018-03-15 15:25:00,46.99,47.0,46.96,46.99,27694.0,36.6176,36.6254,36.5942,36.6176,27694.0
2018-03-15 15:30:00,46.99,47.0,46.95,46.97,42456.0,36.6176,36.6254,36.5864,36.602,42456.0
2018-03-15 15:35:00,46.97,46.99,46.91,46.92,46587.0,36.602,36.6176,36.5553,36.563,46587.0
2018-03-15 15:40:00,46.92,46.95,46.92,46.92,53051.0,36.563,36.5864,36.563,36.563,53051.0
2018-03-15 15:45:00,46.93,46.99,46.92,46.98,59851.0,36.5708,36.6176,36.563,36.6098,59851.0
2018-03-15 15:50:00,46.97,46.98,46.92,46.93,68849.0,36.602,36.6098,36.563,36.5708,68849.0
2018-03-15 15:55:00,46.93,47.01,46.92,46.97,374744.0,36.5708,36.6332,36.563,36.602,374744.0
2018-03-16 09:30:00,46.92,47.17,46.92,47.11,727041.0,36.563,36.7579,36.563,36.7111,727041.0
2018-03-16 09:35:00,47.12,47.25,47.12,47.23,30284.0,36.7189,36.8202,36.7189,36.8046,30284.0
2018-03-16 09:40:00,47.22,47.3,47.15,47.3,34219.0,36.7968,36.8592,36.7423,36.8592,34219.0
2018-03-16 09:45:00,47.29,47.4,47.27,47.39,27689.0,36.8514,36.9371,36.8358,36.9293,27689.0
2018-03-16 09:50:00,47.39,47.46,47.34,47.34,42399.0,36.9293,36.9838,36.8903,36.8903,42399.0
2018-03-16 09:55:00,47.34,47.43,47.34,47.42,23156.0,36.8903,36.9605,36.8903,36.9527,23156.0
2018-03-16 10:00:00,47.44,47.46,47.34,47.39,36927.0,36.9683,36.9838,36.8903,36.9293,36927.0
2018-03-16 10:05:00,47.38,47.39,47.34,47.37,25198.0,36.9215,36.9293,36.8903,36.9137,25198.0
2018-03-16 10:10:00,47.37,47.45,47.36,47.43,27994.0,36.9137,36.9761,36.9059,36.9605,27994.0
2018-03-16 10:15:00,47.43,47.5,47.4,47.47,44622.0,36.9605,37.015,36.9371,36.9916,44622.0
2018-03-16 10:20:00,47.47,47.64,47.47,47.61,112425.0,36.9916,37.1241,36.9916,37.1007,112425.0
2018-03-16 10:25:00,47.62,47.67,47.59,47.65,47444.0,37.1085,37.1475,37.0852,37.1319,47444.0
2018-03-16 10:30:00,47.65,47.68,47.59,47.61,104104.0,37.1319,37.1553,37.0852,37.1007,104104.0
2018-03-16 10:35:00,47.61,47.66,47.59,47.64,43665.0,37.1007,37.1397,37.0852,37.1241,43665.0
2018-03-16 10:40:00,47.64,47.64,47.53,47.54,28826.0,37.1241,37.1241,37.0384,37.0462,28826.0
2018-03-16 10:45:00,47.54,47.55,47.5,47.54,22455.0,37.0462,37.054,37.015,37.0462,22455.0
2018-03-16 10:50:00,47.55,47.63,47.55,47.58,63901.0,37.054,37.1163,37.054,37.0774,63901.0
2018-03-16 10:55:00,47.57,47.64,47.56,47.61,54704.0,37.0696,37.1241,37.0618,37.1007,54704.0
2018-03-16 11:00:00,47.6,47.61,47.57,47.61,28876.0,37.0929,37.1007,37.0696,37.1007,28876.0
2018-03-16 11:05:00,47.6,47.61,47.55,47.57,29847.0,37.0929,37.1007,37.054,37.0696,29847.0
2018-03-16 11:10:00,47.57,47.58,47.51,47.52,59941.0,37.0696,37.0774,37.0228,37.0306,59941.0
2018-03-16 11:15:00,47.51,47.56,47.5,47.54,20210.0,37.0228,37.0618,37.015,37.0462,20210.0
2018-03-16 11:20:00,47.54,47.54,47.51,47.51,15339.0,37.0462,37.0462,37.0228,37.0228,15339.0
2018-03-16 11:25:00,47.52,47.56,47.49,47.55,24092.0,37.0306,37.0618,37.0072,37.054,24092.0
2018-03-16 11:30:00,47.55,47.62,47.54,47.62,41578.0,37.054,37.1085,37.0462,37.1085,41578.0
2018-03-16 11:35:00,47.61,47.64,47.55,47.56,73554.0,37.1007,37.1241,37.054,37.0618,73554.0
2018-03-16 11:40:00,47.56,47.57,47.54,47.56,41138.0,37.0618,37.0696,37.0462,37.0618,41138.0
2018-03-16 11:45:00,47.57,47.6,47.55,47.57,39203.0,37.0696,37.0929,37.054,37.0696,39203.0
2018-03-16 11:50:00,47.57,47.59,47.55,47.57,23036.0,37.0696,37.0852,37.054,37.0696,23036.0
2018-03-16 11:55:00,47.57,47.57,47.53,47.54,30830.0,37.0696,37.0696,37.0384,37.0462,30830.0
2018-03-16 12:00:00,47.54,47.58,47.53,47.55,21944.0,37.0462,37.0774,37.0384,37.054,21944.0
2018-03-16 12:05:00,47.55,47.56,47.5,47.54,18003.0,37.054,37.0618,37.015,37.0462,18003.0
2018-03-16 12:10:00,47.54,47.56,47.51,47.56,25020.0,37.0462,37.0618,37.0228,37.0618,25020.0
2018-03-16 12:15:00,47.57,47.57,47.53,47.54,24286.0,37.0696,37.0696,37.0384,37.0462,24286.0
2018-03-16 12:20:00,47.54,47.55,47.5,47.53,18059.0,37.0462,37.054,37.015,37.0384,18059.0
2018-03-16 12:25:00,47.53,47.56,47.51,47.51,203619.0,37.0384,37.0618,37.0228,37.0228,203619.0
2018-03-16 12:30:00,47.51,47.53,47.46,47.5,15735.0,37.0228,37.0384,36.9838,37.015,15735.0
2018-03-16 12:35:00,47.5,47.54,47.45,47.45,23278.0,37.015,37.0462,36.9761,36.9761,23278.0
2018-03-16 12:40:00,47.46,47.52,47.44,47.48,26472.0,36.9838,37.0306,36.9683,36.9994,26472.0
2018-03-16 12:45:00,47.48,47.49,47.44,47.48,20648.0,36.9994,37.0072,36.9683,36.9994,20648.0
2018-03-16 12:50:00,47.48,47.48,47.43,47.45,17755.0,36.9994,36.9994,36.9605,36.9761,17755.0
2018-03-16 12:55:00,47.45,47.47,47.41,47.43,19134.0,36.9761,36.9916,36.9449,36.9605,19134.0
2018-03-16 13:00:00,47.44,47.47,47.42,47.43,19093.0,36.9683,36.9916,36.9527,36.9605,19093.0
2018-03-16 13:05:00,47.43,47.47,47.41,47.47,44252.0,36.9605,36.9916,36.9449,36.9916,44252.0
2018-03-16 13:10:00,47.48,47.48,47.43,47.43,17503.0,36.9994,36.9994,36.9605,36.9605,17503.0
2018-03-16 13:15:00,47.43,47.44,47.4,47.4,15570.0,36.9605,36.9683,36.9371,36.9371,15570.0
2018-03-16 13:20:00,47.41,47.42,47.38,47.39,43842.0,36.9449,36.9527,36.9215,36.9293,43842.0
2018-03-16 13:25:00,47.39,47.39,47.34,47.34,26086.0,36.9293,36.9293,36.8903,36.8903,26086.0
2018-03-16 13:30:00,47.34,47.38,47.33,47.34,18322.0,36.8903,36.9215,36.8825,36.8903,18322.0
2018-03-16 13:35:00,47.34,47.34,47.3,47.31,13060.0,36.8903,36.8903,36.8592,36.867,13060.0
2018-03-16 13:40:00,47.31,47.33,47.2,47.21,82186.0,36.867,36.8825,36.7812,36.789,82186.0
2018-03-16 13:45:00,47.21,47.22,47.16,47.19,39067.0,36.789,36.7968,36.7501,36.7734,39067.0
2018-03-16 13:50:00,47.19,47.21,47.15,47.18,33322.0,36.7734,36.789,36.7423,36.7657,33322.0
2018-03-16 13:55:00,47.18,47.24,47.17,47.19,57148.0,36.7657,36.8124,36.7579,36.7734,57148.0
2018-03-16 14:00:00,47.2,47.26,47.2,47.26,40800.0,36.7812,36.828,36.7812,36.828,40800.0
2018-03-16 14:05:00,47.26,47.28,47.22,47.23,120243.0,36.828,36.8436,36.7968,36.8046,120243.0
2018-03-16 14:10:00,47.22,47.29,47.2,47.29,70210.0,36.7968,36.8514,36.7812,36.8514,70210.0
2018-03-16 14:15:00,47.28,47.36,47.27,47.32,100790.0,36.8436,36.9059,36.8358,36.8748,100790.0
2018-03-16 14:20:00,47.33,47.33,47.26,47.28,48177.0,36.8825,36.8825,36.828,36.8436,48177.0
2018-03-16 14:25:00,47.3,47.36,47.25,47.32,92580.0,36.8592,36.9059,36.8202,36.8748,92580.0
2018-03-16 14:30:00,47.32,47.33,47.26,47.33,76345.0,36.8748,36.8825,36.828,36.8825,76345.0
2018-03-16 14:35:00,47.33,47.34,47.24,47.25,81876.0,36.8825,36.8903,36.8124,36.8202,81876.0
2018-03-16 14:40:00,47.25,47.33,47.25,47.3,95356.0,36.8202,36.8825,36.8202,36.8592,95356.0
2018-03-16 14:45:00,47.29,47.3,47.26,47.26,22115.0,36.8514,36.8592,36.828,36.828,22115.0
2018-03-16 14:50:00,47.26,47.33,47.24,47.29,100094.0,36.828,36.8825,36.8124,36.8514,100094.0
2018-03-16 14:55:00,47.3,47.33,47.3,47.33,47085.0,36.8592,36.8825,36.8592,36.8825,47085.0
2018-03-16 15:00:00,47.32,47.38,47.31,47.34,49657.0,36.8748,36.9215,36.867,36.8903,49657.0
2018-03-16 15:05:00,47.35,47.39,47.35,47.37,26537.0,36.8981,36.9293,36.8981,36.9137,26537.0
2018-03-16 15:10:00,47.37,47.38,47.32,47.33,49279.0,36.9137,36.9215,36.8748,36.8825,49279.0
2018-03-16 15:15:00,47.34,47.35,47.27,47.29,26848.0,36.8903,36.8981,36.8358,36.8514,26848.0
2018-03-16 15:20:00,47.29,47.31,47.26,47.27,26530.0,36.8514,36.867,36.828,36.8358,26530.0
2018-03-16 15:25:00,47.27,47.36,47.26,47.35,39107.0,36.8358,36.9059,36.828,36.8981,39107.0
2018-03-16 15:30:00,47.35,47.4,47.34,47.37,48961.0,36.8981,36.9371,36.8903,36.9137,48961.0
2018-03-16 15:35:00,47.38,47.41,47.33,47.37,53545.0,36.9215,36.9449,36.8825,36.9137,53545.0
2018-03-16 15:40:00,47.37,47.4,47.32,47.35,111013.0,36.9137,36.9371,36.8748,36.8981,111013.0
2018-03-16 15:45:00,47.35,47.4,47.32,47.4,138046.0,36.8981,36.9371,36.8748,36.9371,138046.0
2018-03-16 15:50:00,47.4,47.41,47.36,47.38,138541.0,36.9371,36.9449,36.9059,36.9215,138541.0
2018-03-16 15:55:00,47.38,47.41,47.31,47.31,826309.0,36.9215,36.9449,36.867,36.867,826309.0
2018-03-19 09:30:00,47.42,47.43,47.24,47.41,87489.0,36.9527,36.9605,36.8124,36.9449,87489.0
2018-03-19 09:35:00,47.39,47.56,47.37,47.53,35322.0,36.9293,37.0618,36.9137,37.0384,35322.0
2018-03-19 09:40:00,47.54,47.54,47.42,47.42,42116.0,37.0462,37.0462,36.9527,36.9527,42116.0
2018-03-19 09:45:00,47.41,47.51,47.39,47.48,81110.0,36.9449,37.0228,36.9293,36.9994,81110.0
2018-03-19 09:50:00,47.47,47.55,47.47,47.51,27459.0,36.9916,37.054,36.9916,37.0228,27459.0
2018-03-19 09:55:00,47.52,47.54,47.39,47.4,42696.0,37.0306,37.0462,36.9293,36.9371,42696.0
2018-03-19 10:00:00,47.41,47.41,47.29,47.32,35072.0,36.9449,36.9449,36.8514,36.8748,35072.0
2018-03-19 10:05:00,47.33,47.37,47.32,47.35,25028.0,36.8825,36.9137,36.8748,36.8981,25028.0
2018-03-19 10:10:00,47.35,47.39,47.29,47.31,183918.0,36.8981,36.9293,36.8514,36.867,183918.0
2018-03-19 10:15:00,47.3,47.32,47.23,47.24,101223.0,36.8592,36.8748,36.8046,36.8124,101223.0
2018-03-19 10:20:00,47.23,47.28,47.21,47.25,53794.0,36.8046,36.8436,36.789,36.8202,53794.0
2018-03-19 10:25:00,47.26,47.3,47.24,47.28,49768.0,36.828,36.8592,36.8124,36.8436,49768.0
2018-03-19 10:30:00,47.28,47.29,47.23,47.24,38891.0,36.8436,36.8514,36.8046,36.8124,38891.0
2018-03-19 10:35:00,47.25,47.26,47.2,47.23,70689.0,36.8202,36.828,36.7812,36.8046,70689.0
2018-03-19 10:40:00,47.24,47.24,47.18,47.19,52036.0,36.8124,36.8124,36.7657,36.7734,52036.0
2018-03-19 10:45:00,47.18,47.21,47.12,47.16,88750.0,36.7657,36.789,36.7189,36.7501,88750.0
2018-03-19 10:50:00,47.16,47.16,47.1,47.12,75454.0,36.7501,36.7501,36.7033,36.7189,75454.0
2018-03-19 10:55:00,47.12,47.17,47.04,47.12,126219.0,36.7189,36.7579,36.6566,36.7189,126219.0
2018-03-19 11:00:00,47.11,47.15,47.06,47.09,71760.0,36.7111,36.7423,36.6721,36.6955,71760.0
2018-03-19 11:05:00,47.09,47.12,47.08,47.1,32878.0,36.6955,36.7189,36.6877,36.7033,32878.0
2018-03-19 11:10:00,47.1,47.11,47.06,47.08,52903.0,36.7033,36.7111,36.6721,36.6877,52903.0
2018-03-19 11:15:00,47.08,47.13,47.04,47.08,56986.0,36.6877,36.7267,36.6566,36.6877,56986.0
2018-03-19 11:20:00,47.07,47.07,46.97,46.98,53953.0,36.6799,36.6799,36.602,36.6098,53953.0
2018-03-19 11:25:00,46.98,47.02,46.96,46.99,21101.0,36.6098,36.641,36.5942,36.6176,21101.0
2018-03-19 11:30:00,46.99,47.02,46.96,47.0,20524.0,36.6176,36.641,36.5942,36.6254,20524.0
2018-03-19 11:35:00,47.0,47.04,46.97,47.02,34210.0,36.6254,36.6566,36.602,36.641,34210.0
2018-03-19 11:40:00,47.02,47.02,46.96,47.0,39534.0,36.641,36.641,36.5942,36.6254,39534.0
2018-03-19 11:45:00,47.0,47.07,46.99,47.03,55079.0,36.6254,36.6799,36.6176,36.6488,55079.0
2018-03-19 11:50:00,47.03,47.09,47.02,47.09,20155.0,36.6488,36.6955,36.641,36.6955,20155.0
2018-03-19 11:55:00,47.08,47.1,46.99,47.05,35083.0,36.6877,36.7033,36.6176,36.6644,35083.0
2018-03-19 12:00:00,47.05,47.06,47.0,47.01,28276.0,36.6644,36.6721,36.6254,36.6332,28276.0
2018-03-19 12:05:00,47.02,47.04,46.99,47.01,41559.0,36.641,36.6566,36.6176,36.6332,41559.0
2018-03-19 12:10:00,47.0,47.01,46.94,46.95,39166.0,36.6254,36.6332,36.5786,36.5864,39166.0
2018-03-19 12:15:00,46.95,46.96,46.89,46.93,36366.0,36.5864,36.5942,36.5397,36.5708,36366.0
2018-03-19 12:20:00,46.92,46.97,46.89,46.95,43747.0,36.563,36.602,36.5397,36.5864,43747.0
2018-03-19 12:25:00,46.96,46.96,46.9,46.96,34743.0,36.5942,36.5942,36.5475,36.5942,34743.0
2018-03-19 12:30:00,46.96,47.01,46.96,46.98,89069.0,36.5942,36.6332,36.5942,36.6098,89069.0
2018-03-19 12:35:00,46.98,46.99,46.96,46.97,24226.0,36.6098,36.6176,36.5942,36.602,24226.0
2018-03-19 12:40:00,46.96,46.96,46.91,46.91,28547.0,36.5942,36.5942,36.5553,36.5553,28547.0
2018-03-19 12:45:00,46.91,46.91,46.86,46.87,57517.0,36.5553,36.5553,36.5163,36.5241,57517.0
2018-03-19 12:50:00,46.86,46.88,46.83,46.88,63968.0,36.5163,36.5319,36.4929,36.5319,63968.0
2018-03-19 12:55:00,46.88,46.92,46.87,46.89,41159.0,36.5319,36.563,36.5241,36.5397,41159.0
2018-03-19 13:00:00,46.89,46.91,46.76,46.76,67504.0,36.5397,36.5553,36.4384,36.4384,67504.0
2018-03-19 13:05:00,46.76,46.79,46.61,46.66,99022.0,36.4384,36.4617,36.3215,36.3604,99022.0
2018-03-19 13:10:00,46.67,46.69,46.58,46.65,91012.0,36.3682,36.3838,36.2981,36.3526,91012.0
2018-03-19 13:15:00,46.63,46.69,46.63,46.65,32173.0,36.3371,36.3838,36.3371,36.3526,32173.0
2018-03-19 13:20:00,46.64,46.66,46.62,46.65,60547.0,36.3449,36.3604,36.3293,36.3526,60547.0
2018-03-19 13:25:00,46.65,46.68,46.56,46.62,88852.0,36.3526,36.376,36.2825,36.3293,88852.0
2018-03-19 13:30:00,46.63,46.7,46.61,46.69,198880.0,36.3371,36.3916,36.3215,36.3838,198880.0
2018-03-19 13:35:00,46.68,46.74,46.65,46.72,53501.0,36.376,36.4228,36.3526,36.4072,53501.0
2018-03-19 13:40:00,46.73,46.79,46.72,46.79,42528.0,36.415,36.4617,36.4072,36.4617,42528.0
2018-03-19 13:45:00,46.79,46.85,46.79,46.84,36796.0,36.4617,36.5085,36.4617,36.5007,36796.0
2018-03-19 13:50:00,46.84,46.9,46.81,46.85,62732.0,36.5007,36.5475,36.4773,36.5085,62732.0
2018-03-19 13:55:00,46.85,46.94,46.84,46.94,38538.0,36.5085,36.5786,36.5007,36.5786,38538.0
2018-03-19 14:00:00,46.93,46.99,46.92,46.97,52904.0,36.5708,36.6176,36.563,36.602,52904.0
2018-03-19 14:05:00,46.97,47.04,46.96,47.02,71389.0,36.602,36.6566,36.5942,36.641,71389.0
2018-03-19 14:10:00,47.01,47.02,46.97,47.0,49303.0,36.6332,36.641,36.602,36.6254,49303.0
2018-03-19 14:15:00,47.0,47.02,46.94,46.94,230724.0,36.6254,36.641,36.5786,36.5786,230724.0
2018-03-19 14:20:00,46.93,46.97,46.89,46.94,85038.0,36.5708,36.602,36.5397,36.5786,85038.0
2018-03-19 14:25:00,46.94,47.02,46.93,46.98,52259.0,36.5786,36.641,36.5708,36.6098,52259.0
2018-03-19 14:30:00,46.98,46.99,46.9,46.9,86114.0,36.6098,36.6176,36.5475,36.5475,86114.0
2018-03-19 14:35:00,46.91,46.93,46.84,46.89,99165.0,36.5553,36.5708,36.5007,36.5397,99165.0
2018-03-19 14:40:00,46.89,46.93,46.81,46.89,140077.0,36.5397,36.5708,36.4773,36.5397,140077.0
2018-03-19 14:45:00,46.9,46.93,46.85,46.88,54192.0,36.5475,36.5708,36.5085,36.5319,54192.0
2018-03-19 14:50:00,46.88,46.97,46.85,46.95,47820.0,36.5319,36.602,36.5085,36.5864,47820.0
2018-03-19 14:55:00,46.96,47.0,46.95,46.96,49683.0,36.5942,36.6254,36.5864,36.5942,49683.0
2018-03-19 15:00:00,46.96,46.97,46.88,46.95,52507.0,36.5942,36.602,36.5319,36.5864,52507.0
2018-03-19 15:05:00,46.95,46.98,46.85,46.89,58425.0,36.5864,36.6098,36.5085,36.5397,58425.0
2018-03-19 15:10:00,46.89,46.93,46.87,46.9,43482.0,36.5397,36.5708,36.5241,36.5475,43482.0
2018-03-19 15:15:00,46.9,47.05,46.9,47.03,54190.0,36.5475,36.6644,36.5475,36.6488,54190.0
2018-03-19 15:20:00,47.03,47.08,46.98,46.98,43450.0,36.6488,36.6877,36.6098,36.6098,43450.0
2018-03-19 15:25:00,46.99,47.02,46.97,47.0,52782.0,36.6176,36.641,36.602,36.6254,52782.0
2018-03-19 15:30:00,46.99,47.01,46.96,46.98,81622.0,36.6176,36.6332,36.5942,36.6098,81622.0
2018-03-19 15:35:00,46.98,47.06,46.96,47.02,77011.0,36.6098,36.6721,36.5942,36.641,77011.0
2018-03-19 15:40:00,47.02,47.03,46.99,46.99,59819.0,36.641,36.6488,36.6176,36.6176,59819.0
2018-03-19 15:45:00,47.0,47.09,46.99,46.99,112191.0,36.6254,36.6955,36.6176,36.6176,112191.0
2018-03-19 15:50:00,46.98,47.01,46.96,47.01,88813.0,36.6098,36.6332,36.5942,36.6332,88813.0
2018-03-19 15:55:00,47.01,47.11,47.0,47.08,217395.0,36.6332,36.7111,36.6254,36.6877,217395.0
2018-03-20 09:30:00,47.12,47.38,47.12,47.35,121492.0,36.7189,36.9215,36.7189,36.8981,121492.0
2018-03-20 09:35:00,47.35,47.37,47.29,47.31,49867.0,36.8981,36.9137,36.8514,36.867,49867.0
2018-03-20 09:40:00,47.32,47.43,47.31,47.37,71713.0,36.8748,36.9605,36.867,36.9137,71713.0
2018-03-20 09:45:00,47.36,47.38,47.34,47.38,29493.0,36.9059,36.9215,36.8903,36.9215,29493.0
2018-03-20 09:50:00,47.38,47.42,47.37,47.37,39384.0,36.9215,36.9527,36.9137,36.9137,39384.0
2018-03-20 09:55:00,47.37,47.4,47.3,47.32,73979.0,36.9137,36.9371,36.8592,36.8748,73979.0
2018-03-20 10:00:00,47.32,47.42,47.3,47.42,91690.0,36.8748,36.9527,36.8592,36.9527,91690.0
2018-03-20 10:05:00,47.43,47.45,47.38,47.4,189899.0,36.9605,36.9761,36.9215,36.9371,189899.0
2018-03-20 10:10:00,47.39,47.4,47.21,47.22,76048.0,36.9293,36.9371,36.789,36.7968,76048.0
2018-03-20 10:15:00,47.21,47.22,47.17,47.22,60336.0,36.789,36.7968,36.7579,36.7968,60336.0
2018-03-20 10:20:00,47.22,47.22,47.15,47.2,24466.0,36.7968,36.7968,36.7423,36.7812,24466.0
2018-03-20 10:25:00,47.19,47.26,47.18,47.25,43404.0,36.7734,36.828,36.7657,36.8202,43404.0
2018-03-20 10:30:00,47.26,47.33,47.23,47.27,87231.0,36.828,36.8825,36.8046,36.8358,87231.0
2018-03-20 10:35:00,47.26,47.35,47.22,47.23,221639.0,36.828,36.8981,36.7968,36.8046,221639.0
2018-03-20 10:40:00,47.22,47.27,47.2,47.24,72693.0,36.7968,36.8358,36.7812,36.8124,72693.0
2018-03-20 10:45:00,47.25,47.29,47.23,47.23,70288.0,36.8202,36.8514,36.8046,36.8046,70288.0
2018-03-20 10:50:00,47.23,47.31,47.22,47.25,96607.0,36.8046,36.867,36.7968,36.8202,96607.0
2018-03-20 10:55:00,47.25,47.3,47.23,47.3,57311.0,36.8202,36.8592,36.8046,36.8592,57311.0
2018-03-20 11:00:00,47.31,47.33,47.24,47.26,61463.0,36.867,36.8825,36.8124,36.828,61463.0
2018-03-20 11:05:00,47.25,47.27,47.22,47.24,52455.0,36.8202,36.8358,36.7968,36.8124,52455.0
2018-03-20 11:10:00,47.23,47.31,47.23,47.26,60573.0,36.8046,36.867,36.8046,36.828,60573.0
2018-03-20 11:15:00,47.26,47.28,47.25,47.28,28200.0,36.828,36.8436,36.8202,36.8436,28200.0
2018-03-20 11:20:00,47.27,47.33,47.26,47.31,36943.0,36.8358,36.8825,36.828,36.867,36943.0
2018-03-20 11:25:00,47.3,47.36,47.3,47.32,78355.0,36.8592,36.9059,36.8592,36.8748,78355.0
2018-03-20 11:30:00,47.32,47.33,47.25,47.25,24666.0,36.8748,36.8825,36.8202,36.8202,24666.0
2018-03-20 11:35:00,47.25,47.3,47.24,47.29,29545.0,36.8202,36.8592,36.8124,36.8514,29545.0
2018-03-20 11:40:00,47.29,47.29,47.24,47.29,37008.0,36.8514,36.8514,36.8124,36.8514,37008.0
2018-03-20 11:45:00,47.29,47.33,47.28,47.33,35261.0,36.8514,36.8825,36.8436,36.8825,35261.0
2018-03-20 11:50:00,47.32,47.34,47.3,47.3,51254.0,36.8748,36.8903,36.8592,36.8592,51254.0
2018-03-20 11:55:00,47.31,47.33,47.29,47.33,35420.0,36.867,36.8825,36.8514,36.8825,35420.0
2018-03-20 12:00:00,47.32,47.35,47.29,47.34,98471.0,36.8748,36.8981,36.8514,36.8903,98471.0
2018-03-20 12:05:00,47.34,47.35,47.3,47.32,47574.0,36.8903,36.8981,36.8592,36.8748,47574.0
2018-03-20 12:10:00,47.32,47.35,47.3,47.3,36253.0,36.8748,36.8981,36.8592,36.8592,36253.0
2018-03-20 12:15:00,47.3,47.32,47.26,47.28,24502.0,36.8592,36.8748,36.828,36.8436,24502.0
2018-03-20 12:20:00,47.27,47.3,47.25,47.27,36692.0,36.8358,36.8592,36.8202,36.8358,36692.0
2018-03-20 12:25:00,47.27,47.31,47.25,47.26,38298.0,36.8358,36.867,36.8202,36.828,38298.0
2018-03-20 12:30:00,47.25,47.3,47.24,47.26,36583.0,36.8202,36.8592,36.8124,36.828,36583.0
2018-03-20 12:35:00,47.26,47.31,47.24,47.25,67603.0,36.828,36.867,36.8124,36.8202,67603.0
2018-03-20 12:40:00,47.26,47.32,47.24,47.25,77214.0,36.828,36.8748,36.8124,36.8202,77214.0
2018-03-20 12:45:00,47.25,47.29,47.24,47.27,48266.0,36.8202,36.8514,36.8124,36.8358,48266.0
2018-03-20 12:50:00,47.26,47.31,47.22,47.25,58987.0,36.828,36.867,36.7968,36.8202,58987.0
2018-03-20 12:55:00,47.25,47.25,47.2,47.22,22491.0,36.8202,36.8202,36.7812,36.7968,22491.0
2018-03-20 13:00:00,47.22,47.22,47.18,47.19,26029.0,36.7968,36.7968,36.7657,36.7734,26029.0
2018-03-20 13:05:00,47.2,47.24,47.2,47.23,18254.0,36.7812,36.8124,36.7812,36.8046,18254.0
2018-03-20 13:10:00,47.24,47.3,47.23,47.29,46082.0,36.8124,36.8592,36.8046,36.8514,46082.0
2018-03-20 13:15:00,47.28,47.29,47.25,47.29,18555.0,36.8436,36.8514,36.8202,36.8514,18555.0
2018-03-20 13:20:00,47.28,47.29,47.25,47.26,32560.0,36.8436,36.8514,36.8202,36.828,32560.0
2018-03-20 13:25:00,47.27,47.28,47.25,47.27,34890.0,36.8358,36.8436,36.8202,36.8358,34890.0
2018-03-20 13:30:00,47.28,47.3,47.25,47.28,36509.0,36.8436,36.8592,36.8202,36.8436,36509.0
2018-03-20 13:35:00,47.28,47.29,47.25,47.27,49561.0,36.8436,36.8514,36.8202,36.8358,49561.0
2018-03-20 13:40:00,47.28,47.29,47.25,47.26,27792.0,36.8436,36.8514,36.8202,36.828,27792.0
2018-03-20 13:45:00,47.26,47.3,47.25,47.29,37332.0,36.828,36.8592,36.8202,36.8514,37332.0
2018-03-20 13:50:00,47.3,47.3,47.27,47.28,17398.0,36.8592,36.8592,36.8358,36.8436,17398.0
2018-03-20 13:55:00,47.28,47.29,47.22,47.23,21690.0,36.8436,36.8514,36.7968,36.8046,21690.0
2018-03-20 14:00:00,47.23,47.24,47.19,47.23,39170.0,36.8046,36.8124,36.7734,36.8046,39170.0
2018-03-20 14:05:00,47.23,47.25,47.2,47.2,12351.0,36.8046,36.8202,36.7812,36.7812,12351.0
2018-03-20 14:10:00,47.21,47.22,47.19,47.2,47495.0,36.789,36.7968,36.7734,36.7812,47495.0
2018-03-20 14:15:00,47.2,47.27,47.2,47.26,36451.0,36.7812,36.8358,36.7812,36.828,36451.0
2018-03-20 14:20:00,47.25,47.28,47.23,47.26,19042.0,36.8202,36.8436,36.8046,36.828,19042.0
2018-03-20 14:25:00,47.25,47.28,47.22,47.25,28718.0,36.8202,36.8436,36.7968,36.8202,28718.0
2018-03-20 14:30:00,47.25,47.26,47.23,47.23,24994.0,36.8202,36.828,36.8046,36.8046,24994.0
2018-03-20 14:35:00,47.23,47.26,47.23,47.25,22707.0,36.8046,36.828,36.8046,36.8202,22707.0
2018-03-20 14:40:00,47.24,47.29,47.24,47.29,43265.0,36.8124,36.8514,36.8124,36.8514,43265.0
2018-03-20 14:45:00,47.28,47.29,47.26,47.28,40179.0,36.8436,36.8514,36.828,36.8436,40179.0
2018-03-20 14:50:00,47.28,47.3,47.27,47.29,33568.0,36.8436,36.8592,36.8358,36.8514,33568.0
2018-03-20 14:55:00,47.29,47.3,47.25,47.28,28185.0,36.8514,36.8592,36.8202,36.8436,28185.0
2018-03-20 15:00:00,47.29,47.32,47.29,47.3,23791.0,36.8514,36.8748,36.8514,36.8592,23791.0
2018-03-20 15:05:00,47.31,47.33,47.28,47.31,45888.0,36.867,36.8825,36.8436,36.867,45888.0
2018-03-20 15:10:00,47.31,47.34,47.29,47.33,45649.0,36.867,36.8903,36.8514,36.8825,45649.0
2018-03-20 15:15:00,47.34,47.34,47.23,47.24,35529.0,36.8903,36.8903,36.8046,36.8124,35529.0
2018-03-20 15:20:00,47.23,47.3,47.23,47.29,48232.0,36.8046,36.8592,36.8046,36.8514,48232.0
2018-03-20 15:25:00,47.29,47.3,47.26,47.26,33720.0,36.8514,36.8592,36.828,36.828,33720.0
2018-03-20 15:30:00,47.27,47.28,47.22,47.26,38596.0,36.8358,36.8436,36.7968,36.828,38596.0
2018-03-20 15:35:00,47.26,47.28,47.22,47.27,150974.0,36.828,36.8436,36.7968,36.8358,150974.0
2018-03-20 15:40:00,47.27,47.27,47.2,47.21,78176.0,36.8358,36.8358,36.7812,36.789,78176.0
2018-03-20 15:45:00,47.21,47.22,47.17,47.22,104059.0,36.789,36.7968,36.7579,36.7968,104059.0
2018-03-20 15:50:00,47.21,47.24,47.2,47.23,138142.0,36.789,36.8124,36.7812,36.8046,138142.0
2018-03-20 15:55:00,47.23,47.24,47.2,47.21,261476.0,36.8046,36.8124,36.7812,36.789,261476.0
2018-03-21 09:30:00,47.39,47.42,47.16,47.33,46741.0,36.9293,36.9527,36.7501,36.8825,46741.0
2018-03-21 09:35:00,47.35,47.45,47.29,47.44,52166.0,36.8981,36.9761,36.8514,36.9683,52166.0
2018-03-21 09:40:00,47.45,47.48,47.4,47.41,53726.0,36.9761,36.9994,36.9371,36.9449,53726.0
2018-03-21 09:45:00,47.39,47.47,47.39,47.42,86200.0,36.9293,36.9916,36.9293,36.9527,86200.0
2018-03-21 09:50:00,47.43,47.43,47.37,47.37,56666.0,36.9605,36.9605,36.9137,36.9137,56666.0
2018-03-21 09:55:00,47.37,47.49,47.36,47.46,41228.0,36.9137,37.0072,36.9059,36.9838,41228.0
2018-03-21 10:00:00,47.45,47.51,47.41,47.51,46457.0,36.9761,37.0228,36.9449,37.0228,46457.0
2018-03-21 10:05:00,47.5,47.58,47.49,47.55,95868.0,37.015,37.0774,37.0072,37.054,95868.0
2018-03-21 10:10:00,47.55,47.55,47.41,47.41,70222.0,37.054,37.054,36.9449,36.9449,70222.0
2018-03-21 10:15:00,47.41,47.44,47.41,47.43,31831.0,36.9449,36.9683,36.9449,36.9605,31831.0
2018-03-21 10:20:00,47.42,47.45,47.42,47.43,34468.0,36.9527,36.9761,36.9527,36.9605,34468.0
2018-03-21 10:25:00,47.43,47.45,47.42,47.45,21468.0,36.9605,36.9761,36.9527,36.9761,21468.0
2018-03-21 10:30:00,47.45,47.47,47.43,47.47,23755.0,36.9761,36.9916,36.9605,36.9916,23755.0
2018-03-21 10:35:00,47.46,47.52,47.46,47.52,30544.0,36.9838,37.0306,36.9838,37.0306,30544.0
2018-03-21 10:40:00,47.52,47.57,47.5,47.54,47439.0,37.0306,37.0696,37.015,37.0462,47439.0
2018-03-21 10:45:00,47.54,47.54,47.49,47.52,57590.0,37.0462,37.0462,37.0072,37.0306,57590.0
2018-03-21 10:50:00,47.53,47.56,47.49,47.49,21615.0,37.0384,37.0618,37.0072,37.0072,21615.0
2018-03-21 10:55:00,47.5,47.51,47.43,47.44,27738.0,37.015,37.0228,36.9605,36.9683,27738.0
2018-03-21 11:00:00,47.43,47.44,47.38,47.4,24817.0,36.9605,36.9683,36.9215,36.9371,24817.0
2018-03-21 11:05:00,47.41,47.44,47.4,47.41,31208.0,36.9449,36.9683,36.9371,36.9449,31208.0
2018-03-21 11:10:00,47.41,47.42,47.36,47.36,15518.0,36.9449,36.9527,36.9059,36.9059,15518.0
2018-03-21 11:15:00,47.37,47.41,47.36,47.4,17881.0,36.9137,36.9449,36.9059,36.9371,17881.0
2018-03-21 11:20:00,47.4,47.41,47.37,47.38,17612.0,36.9371,36.9449,36.9137,36.9215,17612.0
2018-03-21 11:25:00,47.38,47.41,47.37,47.4,16976.0,36.9215,36.9449,36.9137,36.9371,16976.0
2018-03-21 11:30:00,47.4,47.47,47.39,47.47,95709.0,36.9371,36.9916,36.9293,36.9916,95709.0
2018-03-21 11:35:00,47.47,47.48,47.45,47.48,81222.0,36.9916,36.9994,36.9761,36.9994,81222.0
2018-03-21 11:40:00,47.48,47.51,47.46,47.49,26714.0,36.9994,37.0228,36.9838,37.0072,26714.0
2018-03-21 11:45:00,47.49,47.51,47.47,47.48,33231.0,37.0072,37.0228,36.9916,36.9994,33231.0
2018-03-21 11:50:00,47.48,47.52,47.46,47.48,60801.0,36.9994,37.0306,36.9838,36.9994,60801.0
2018-03-21 11:55:00,47.48,47.51,47.46,47.47,24662.0,36.9994,37.0228,36.9838,36.9916,24662.0
2018-03-21 12:00:00,47.46,47.47,47.44,47.47,22229.0,36.9838,36.9916,36.9683,36.9916,22229.0
2018-03-21 12:05:00,47.46,47.52,47.45,47.51,31721.0,36.9838,37.0306,36.9761,37.0228,31721.0
2018-03-21 12:10:00,47.5,47.51,47.48,47.51,17146.0,37.015,37.0228,36.9994,37.0228,17146.0
2018-03-21 12:15:00,47.5,47.53,47.49,47.5,26578.0,37.015,37.0384,37.0072,37.015,26578.0
2018-03-21 12:20:00,47.5,47.52,47.45,47.46,14827.0,37.015,37.0306,36.9761,36.9838,14827.0
2018-03-21 12:25:00,47.46,47.46,47.42,47.45,14186.0,36.9838,36.9838,36.9527,36.9761,14186.0
2018-03-21 12:30:00,47.44,47.44,47.4,47.4,14441.0,36.9683,36.9683,36.9371,36.9371,14441.0
2018-03-21 12:35:00,47.41,47.44,47.41,47.44,33043.0,36.9449,36.9683,36.9449,36.9683,33043.0
2018-03-21 12:40:00,47.44,47.5,47.44,47.45,23098.0,36.9683,37.015,36.9683,36.9761,23098.0
2018-03-21 12:45:00,47.46,47.47,47.44,47.46,18088.0,36.9838,36.9916,36.9683,36.9838,18088.0
2018-03-21 12:50:00,47.46,47.48,47.45,47.48,13932.0,36.9838,36.9994,36.9761,36.9994,13932.0
2018-03-21 12:55:00,47.47,47.5,47.46,47.49,26579.0,36.9916,37.015,36.9838,37.0072,26579.0
2018-03-21 13:00:00,47.5,47.5,47.46,47.47,39077.0,37.015,37.015,36.9838,36.9916,39077.0
2018-03-21 13:05:00,47.47,47.47,47.42,47.46,39362.0,36.9916,36.9916,36.9527,36.9838,39362.0
2018-03-21 13:10:00,47.46,47.47,47.41,47.41,17680.0,36.9838,36.9916,36.9449,36.9449,17680.0
2018-03-21 13:15:00,47.41,47.45,47.41,47.42,15572.0,36.9449,36.9761,36.9449,36.9527,15572.0
2018-03-21 13:20:00,47.41,47.44,47.41,47.43,8858.0,36.9449,36.9683,36.9449,36.9605,8858.0
2018-03-21 13:25:00,47.43,47.45,47.43,47.44,13141.0,36.9605,36.9761,36.9605,36.9683,13141.0
2018-03-21 13:30:00,47.44,47.45,47.42,47.42,8403.0,36.9683,36.9761,36.9527,36.9527,8403.0
2018-03-21 13:35:00,47.42,47.47,47.4,47.4,27032.0,36.9527,36.9916,36.9371,36.9371,27032.0
2018-03-21 13:40:00,47.4,47.42,47.36,47.37,11070.0,36.9371,36.9527,36.9059,36.9137,11070.0
2018-03-21 13:45:00,47.37,47.39,47.34,47.38,41041.0,36.9137,36.9293,36.8903,36.9215,41041.0
2018-03-21 13:50:00,47.37,47.39,47.36,47.38,32936.0,36.9137,36.9293,36.9059,36.9215,32936.0
2018-03-21 13:55:00,47.38,47.54,47.37,47.52,47815.0,36.9215,37.0462,36.9137,37.0306,47815.0
2018-03-21 14:00:00,47.53,47.62,47.28,47.5,200089.0,37.0384,37.1085,36.8436,37.015,200089.0
2018-03-21 14:05:00,47.49,47.63,47.49,47.62,91151.0,37.0072,37.1163,37.0072,37.1085,91151.0
2018-03-21 14:10:00,47.62,47.67,47.57,47.64,50554.0,37.1085,37.1475,37.0696,37.1241,50554.0
2018-03-21 14:15:00,47.64,47.79,47.62,47.76,79555.0,37.1241,37.241,37.1085,37.2176,79555.0
2018-03-21 14:20:00,47.77,47.79,47.64,47.7,62709.0,37.2254,37.241,37.1241,37.1709,62709.0
2018-03-21 14:25:00,47.69,47.7,47.59,47.65,77825.0,37.1631,37.1709,37.0852,37.1319,77825.0
2018-03-21 14:30:00,47.65,47.73,47.62,47.72,50769.0,37.1319,37.1943,37.1085,37.1865,50769.0
2018-03-21 14:35:00,47.71,47.74,47.59,47.6,92044.0,37.1787,37.202,37.0852,37.0929,92044.0
2018-03-21 14:40:00,47.6,47.66,47.56,47.62,29896.0,37.0929,37.1397,37.0618,37.1085,29896.0
2018-03-21 14:45:00,47.61,47.62,47.52,47.55,36204.0,37.1007,37.1085,37.0306,37.054,36204.0
2018-03-21 14:50:00,47.55,47.55,47.39,47.45,58081.0,37.054,37.054,36.9293,36.9761,58081.0
2018-03-21 14:55:00,47.44,47.49,47.42,47.45,25208.0,36.9683,37.0072,36.9527,36.9761,25208.0
2018-03-21 15:00:00,47.45,47.52,47.43,47.48,52749.0,36.9761,37.0306,36.9605,36.9994,52749.0
2018-03-21 15:05:00,47.5,47.51,47.36,47.43,29744.0,37.015,37.0228,36.9059,36.9605,29744.0
2018-03-21 15:10:00,47.44,47.56,47.36,47.54,70640.0,36.9683,37.0618,36.9059,37.0462,70640.0
2018-03-21 15:15:00,47.54,47.54,47.45,47.5,38588.0,37.0462,37.0462,36.9761,37.015,38588.0
2018-03-21 15:20:00,47.5,47.52,47.44,47.49,30938.0,37.015,37.0306,36.9683,37.0072,30938.0
2018-03-21 15:25:00,47.49,47.49,47.39,47.4,27992.0,37.0072,37.0072,36.9293,36.9371,27992.0
2018-03-21 15:30:00,47.4,47.47,47.37,47.46,37898.0,36.9371,36.9916,36.9137,36.9838,37898.0
2018-03-21 15:35:00,47.46,47.51,47.44,47.44,27453.0,36.9838,37.0228,36.9683,36.9683,27453.0
2018-03-21 15:40:00,47.44,47.44,47.35,47.37,115780.0,36.9683,36.9683,36.8981,36.9137,115780.0
2018-03-21 15:45:00,47.37,47.65,47.33,47.42,182858.0,36.9137,37.1319,36.8825,36.9527,182858.0
2018-03-21 15:50:00,47.41,47.43,47.3,47.32,102644.0,36.9449,36.9605,36.8592,36.8748,102644.0
2018-03-21 15:55:00,47.32,47.34,47.22,47.22,283668.0,36.8748,36.8903,36.7968,36.7968,283668.0
2018-03-22 09:30:00,46.55,46.65,46.53,46.64,79619.0,36.2747,36.3526,36.2591,36.3449,79619.0
2018-03-22 09:35:00,46.63,46.71,46.59,46.65,63342.0,36.3371,36.3994,36.3059,36.3526,63342.0
2018-03-22 09:40:00,46.65,46.74,46.64,46.68,59019.0,36.3526,36.4228,36.3449,36.376,59019.0
2018-03-22 09:45:00,46.68,46.71,46.64,46.68,31535.0,36.376,36.3994,36.3449,36.376,31535.0
2018-03-22 09:50:00,46.69,46.7,46.64,46.65,50054.0,36.3838,36.3916,36.3449,36.3526,50054.0
2018-03-22 09:55:00,46.65,46.68,46.44,46.47,66892.0,36.3526,36.376,36.189,36.2124,66892.0
2018-03-22 10:00:00,46.47,46.52,46.38,46.39,91162.0,36.2124,36.2513,36.1422,36.15,91162.0
2018-03-22 10:05:00,46.39,46.44,46.32,46.44,78603.0,36.15,36.189,36.0955,36.189,78603.0
2018-03-22 10:10:00,46.44,46.62,46.4,46.58,32438.0,36.189,36.3293,36.1578,36.2981,32438.0
2018-03-22 10:15:00,46.57,46.61,46.52,46.59,38781.0,36.2903,36.3215,36.2513,36.3059,38781.0
2018-03-22 10:20:00,46.59,46.59,46.51,46.53,27257.0,36.3059,36.3059,36.2435,36.2591,27257.0
2018-03-22 10:25:00,46.53,46.56,46.46,46.47,43679.0,36.2591,36.2825,36.2046,36.2124,43679.0
2018-03-22 10:30:00,46.46,46.46,46.38,46.44,57592.0,36.2046,36.2046,36.1422,36.189,57592.0
2018-03-22 10:35:00,46.44,46.5,46.42,46.48,19290.0,36.189,36.2358,36.1734,36.2202,19290.0
2018-03-22 10:40:00,46.49,46.49,46.37,46.38,41056.0,36.228,36.228,36.1345,36.1422,41056.0
2018-03-22 10:45:00,46.37,46.41,46.19,46.2,69509.0,36.1345,36.1656,35.9942,36.002,69509.0
2018-03-22 10:50:00,46.2,46.22,46.12,46.16,41953.0,36.002,36.0176,35.9396,35.9708,41953.0
2018-03-22 10:55:00,46.15,46.17,46.01,46.13,46978.0,35.963,35.9786,35.8539,35.9474,46978.0
2018-03-22 11:00:00,46.13,46.24,46.12,46.24,71948.0,35.9474,36.0331,35.9396,36.0331,71948.0
2018-03-22 11:05:00,46.24,46.27,46.19,46.27,80762.0,36.0331,36.0565,35.9942,36.0565,80762.0
2018-03-22 11:10:00,46.28,46.29,46.1,46.12,110408.0,36.0643,36.0721,35.9241,35.9396,110408.0
2018-03-22 11:15:00,46.12,46.23,46.11,46.2,43976.0,35.9396,36.0254,35.9318,36.002,43976.0
2018-03-22 11:20:00,46.19,46.19,46.12,46.14,31996.0,35.9942,35.9942,35.9396,35.9552,31996.0
2018-03-22 11:25:00,46.15,46.16,46.11,46.13,30727.0,35.963,35.9708,35.9318,35.9474,30727.0
2018-03-22 11:30:00,46.13,46.17,46.1,46.11,192766.0,35.9474,35.9786,35.9241,35.9318,192766.0
2018-03-22 11:35:00,46.11,46.12,46.0,46.03,31001.0,35.9318,35.9396,35.8461,35.8695,31001.0
2018-03-22 11:40:00,46.03,46.04,45.94,46.02,24838.0,35.8695,35.8773,35.7994,35.8617,24838.0
2018-03-22 11:45:00,46.02,46.14,45.98,46.12,50645.0,35.8617,35.9552,35.8305,35.9396,50645.0
2018-03-22 11:50:00,46.13,46.24,46.12,46.24,70904.0,35.9474,36.0331,35.9396,36.0331,70904.0
2018-03-22 11:55:00,46.23,46.26,46.09,46.11,33911.0,36.0254,36.0487,35.9163,35.9318,33911.0
2018-03-22 12:00:00,46.1,46.14,46.02,46.14,37407.0,35.9241,35.9552,35.8617,35.9552,37407.0
2018-03-22 12:05:00,46.14,46.15,46.08,46.14,17419.0,35.9552,35.963,35.9085,35.9552,17419.0
2018-03-22 12:10:00,46.16,46.24,46.16,46.22,44033.0,35.9708,36.0331,35.9708,36.0176,44033.0
2018-03-22 12:15:00,46.22,46.41,46.19,46.37,73673.0,36.0176,36.1656,35.9942,36.1345,73673.0
2018-03-22 12:20:00,46.37,46.52,46.37,46.4,73000.0,36.1345,36.2513,36.1345,36.1578,73000.0
2018-03-22 12:25:00,46.41,46.54,46.36,46.54,91098.0,36.1656,36.2669,36.1267,36.2669,91098.0
2018-03-22 12:30:00,46.55,46.63,46.51,46.59,20625.0,36.2747,36.3371,36.2435,36.3059,20625.0
2018-03-22 12:35:00,46.6,46.68,46.56,46.57,38806.0,36.3137,36.376,36.2825,36.2903,38806.0
2018-03-22 12:40:00,46.56,46.56,46.48,46.49,31646.0,36.2825,36.2825,36.2202,36.228,31646.0
2018-03-22 12:45:00,46.47,46.54,46.45,46.5,22168.0,36.2124,36.2669,36.1968,36.2358,22168.0
2018-03-22 12:50:00,46.5,46.57,46.48,46.53,17493.0,36.2358,36.2903,36.2202,36.2591,17493.0
2018-03-22 12:55:00,46.54,46.56,46.42,46.45,15853.0,36.2669,36.2825,36.1734,36.1968,15853.0
2018-03-22 13:00:00,46.44,46.44,46.28,46.31,25250.0,36.189,36.189,36.0643,36.0877,25250.0
2018-03-22 13:05:00,46.31,46.38,46.27,46.37,16730.0,36.0877,36.1422,36.0565,36.1345,16730.0
2018-03-22 13:10:00,46.38,46.4,46.31,46.39,14099.0,36.1422,36.1578,36.0877,36.15,14099.0
2018-03-22 13:15:00,46.4,46.42,46.36,46.39,12165.0,36.1578,36.1734,36.1267,36.15,12165.0
2018-03-22 13:20:00,46.39,46.59,46.35,46.58,26980.0,36.15,36.3059,36.1189,36.2981,26980.0
2018-03-22 13:25:00,46.59,46.63,46.56,46.61,14255.0,36.3059,36.3371,36.2825,36.3215,14255.0
2018-03-22 13:30:00,46.62,46.65,46.56,46.62,37587.0,36.3293,36.3526,36.2825,36.3293,37587.0
2018-03-22 13:35:00,46.64,46.7,46.61,46.61,25940.0,36.3449,36.3916,36.3215,36.3215,25940.0
2018-03-22 13:40:00,46.62,46.64,46.59,46.61,15477.0,36.3293,36.3449,36.3059,36.3215,15477.0
2018-03-22 13:45:00,46.61,46.66,46.59,46.6,18159.0,36.3215,36.3604,36.3059,36.3137,18159.0
2018-03-22 13:50:00,46.6,46.61,46.55,46.55,22441.0,36.3137,36.3215,36.2747,36.2747,22441.0
2018-03-22 13:55:00,46.55,46.61,46.54,46.59,15428.0,36.2747,36.3215,36.2669,36.3059,15428.0
2018-03-22 14:00:00,46.6,46.64,46.56,46.58,39442.0,36.3137,36.3449,36.2825,36.2981,39442.0
2018-03-22 14:05:00,46.59,46.59,46.47,46.48,14436.0,36.3059,36.3059,36.2124,36.2202,14436.0
2018-03-22 14:10:00,46.47,46.5,46.44,46.49,14316.0,36.2124,36.2358,36.189,36.228,14316.0
2018-03-22 14:15:00,46.49,46.52,46.47,46.48,16819.0,36.228,36.2513,36.2124,36.2202,16819.0
2018-03-22 14:20:00,46.48,46.49,46.33,46.33,25860.0,36.2202,36.228,36.1033,36.1033,25860.0
2018-03-22 14:25:00,46.33,46.36,46.29,46.29,39297.0,36.1033,36.1267,36.0721,36.0721,39297.0
2018-03-22 14:30:00,46.28,46.28,46.18,46.21,33670.0,36.0643,36.0643,35.9864,36.0098,33670.0
2018-03-22 14:35:00,46.21,46.28,46.17,46.27,28588.0,36.0098,36.0643,35.9786,36.0565,28588.0
2018-03-22 14:40:00,46.28,46.28,46.18,46.21,42206.0,36.0643,36.0643,35.9864,36.0098,42206.0
2018-03-22 14:45:00,46.21,46.28,46.17,46.23,24006.0,36.0098,36.0643,35.9786,36.0254,24006.0
2018-03-22 14:50:00,46.23,46.27,46.17,46.17,35823.0,36.0254,36.0565,35.9786,35.9786,35823.0
2018-03-22 14:55:00,46.17,46.17,46.02,46.03,31657.0,35.9786,35.9786,35.8617,35.8695,31657.0
2018-03-22 15:00:00,46.04,46.08,46.01,46.06,78784.0,35.8773,35.9085,35.8539,35.8929,78784.0
2018-03-22 15:05:00,46.05,46.06,45.96,45.97,64461.0,35.8851,35.8929,35.815,35.8227,64461.0
2018-03-22 15:10:00,45.98,46.02,45.92,45.96,45134.0,35.8305,35.8617,35.7838,35.815,45134.0
2018-03-22 15:15:00,45.96,45.97,45.78,45.83,120351.0,35.815,35.8227,35.6747,35.7136,120351.0
2018-03-22 15:20:00,45.83,45.98,45.82,45.95,55968.0,35.7136,35.8305,35.7059,35.8072,55968.0
2018-03-22 15:25:00,45.95,45.96,45.85,45.86,48288.0,35.8072,35.815,35.7292,35.737,48288.0
2018-03-22 15:30:00,45.85,45.85,45.76,45.82,83179.0,35.7292,35.7292,35.6591,35.7059,83179.0
2018-03-22 15:35:00,45.81,45.82,45.75,45.78,71665.0,35.6981,35.7059,35.6513,35.6747,71665.0
2018-03-22 15:40:00,45.77,45.79,45.71,45.75,96183.0,35.6669,35.6825,35.6201,35.6513,96183.0
2018-03-22 15:45:00,45.75,45.76,45.55,45.68,226008.0,35.6513,35.6591,35.4955,35.5968,226008.0
2018-03-22 15:50:00,45.68,45.78,45.62,45.75,230719.0,35.5968,35.6747,35.55,35.6513,230719.0
2018-03-22 15:55:00,45.74,45.8,45.69,45.7,423851.0,35.6435,35.6903,35.6046,35.6123,423851.0
2018-03-23 09:30:00,45.83,45.94,45.7,45.85,56718.0,35.7136,35.7994,35.6123,35.7292,56718.0
2018-03-23 09:35:00,45.82,45.82,45.6,45.61,44249.0,35.7059,35.7059,35.5344,35.5422,44249.0
2018-03-23 09:40:00,45.6,45.65,45.47,45.48,58712.0,35.5344,35.5734,35.4331,35.4409,58712.0
2018-03-23 09:45:00,45.47,45.48,45.37,45.41,39319.0,35.4331,35.4409,35.3552,35.3864,39319.0
2018-03-23 09:50:00,45.42,45.54,45.4,45.53,55806.0,35.3942,35.4877,35.3786,35.4799,55806.0
2018-03-23 09:55:00,45.52,45.6,45.39,45.39,45713.0,35.4721,35.5344,35.3708,35.3708,45713.0
2018-03-23 10:00:00,45.42,45.59,45.42,45.52,38261.0,35.3942,35.5266,35.3942,35.4721,38261.0
2018-03-23 10:05:00,45.54,45.55,45.42,45.49,26967.0,35.4877,35.4955,35.3942,35.4487,26967.0
2018-03-23 10:10:00,45.47,45.59,45.46,45.52,35399.0,35.4331,35.5266,35.4253,35.4721,35399.0
2018-03-23 10:15:00,45.52,45.59,45.44,45.48,41329.0,35.4721,35.5266,35.4097,35.4409,41329.0
2018-03-23 10:20:00,45.47,45.47,45.35,45.36,42862.0,35.4331,35.4331,35.3396,35.3474,42862.0
2018-03-23 10:25:00,45.37,45.52,45.36,45.46,25489.0,35.3552,35.4721,35.3474,35.4253,25489.0
2018-03-23 10:30:00,45.46,45.58,45.43,45.58,26500.0,35.4253,35.5188,35.4019,35.5188,26500.0
2018-03-23 10:35:00,45.58,45.58,45.4,45.43,35774.0,35.5188,35.5188,35.3786,35.4019,35774.0
2018-03-23 10:40:00,45.43,45.53,45.42,45.47,37481.0,35.4019,35.4799,35.3942,35.4331,37481.0
2018-03-23 10:45:00,45.46,45.51,45.4,45.41,41140.0,35.4253,35.4643,35.3786,35.3864,41140.0
2018-03-23 10:50:00,45.41,45.46,45.35,45.41,23685.0,35.3864,35.4253,35.3396,35.3864,23685.0
2018-03-23 10:55:00,45.41,45.43,45.35,45.43,30763.0,35.3864,35.4019,35.3396,35.4019,30763.0
2018-03-23 11:00:00,45.44,45.47,45.39,45.44,24261.0,35.4097,35.4331,35.3708,35.4097,24261.0
2018-03-23 11:05:00,45.45,45.45,45.38,45.4,16814.0,35.4175,35.4175,35.363,35.3786,16814.0
2018-03-23 11:10:00,45.4,45.43,45.36,45.4,16834.0,35.3786,35.4019,35.3474,35.3786,16834.0
2018-03-23 11:15:00,45.4,45.43,45.33,45.35,27621.0,35.3786,35.4019,35.324,35.3396,27621.0
2018-03-23 11:20:00,45.34,45.35,45.24,45.25,36218.0,35.3318,35.3396,35.2539,35.2617,36218.0
2018-03-23 11:25:00,45.26,45.27,45.19,45.21,32524.0,35.2695,35.2773,35.2149,35.2305,32524.0
2018-03-23 11:30:00,45.21,45.27,45.2,45.23,71281.0,35.2305,35.2773,35.2227,35.2461,71281.0
2018-03-23 11:35:00,45.23,45.24,45.09,45.12,65959.0,35.2461,35.2539,35.137,35.1604,65959.0
2018-03-23 11:40:00,45.12,45.12,44.97,44.99,42850.0,35.1604,35.1604,35.0435,35.0591,42850.0
2018-03-23 11:45:00,44.99,44.99,44.88,44.89,29339.0,35.0591,35.0591,34.9733,34.9811,29339.0
2018-03-23 11:50:00,44.9,44.93,44.81,44.92,26198.0,34.9889,35.0123,34.9188,35.0045,26198.0
2018-03-23 11:55:00,44.91,44.93,44.82,44.83,19824.0,34.9967,35.0123,34.9266,34.9344,19824.0
2018-03-23 12:00:00,44.83,45.0,44.82,44.97,29222.0,34.9344,35.0669,34.9266,35.0435,29222.0
2018-03-23 12:05:00,44.98,45.06,44.94,45.02,22089.0,35.0513,35.1136,35.0201,35.0824,22089.0
2018-03-23 12:10:00,45.02,45.07,44.98,45.05,39059.0,35.0824,35.1214,35.0513,35.1058,39059.0
2018-03-23 12:15:00,45.05,45.1,44.97,44.99,30420.0,35.1058,35.1448,35.0435,35.0591,30420.0
2018-03-23 12:20:00,44.98,45.12,44.97,45.1,31554.0,35.0513,35.1604,35.0435,35.1448,31554.0
2018-03-23 12:25:00,45.11,45.25,45.1,45.24,32978.0,35.1526,35.2617,35.1448,35.2539,32978.0
2018-03-23 12:30:00,45.25,45.26,45.18,45.19,22504.0,35.2617,35.2695,35.2071,35.2149,22504.0
2018-03-23 12:35:00,45.18,45.2,45.14,45.15,39466.0,35.2071,35.2227,35.176,35.1838,39466.0
2018-03-23 12:40:00,45.15,45.15,45.03,45.03,30115.0,35.1838,35.1838,35.0902,35.0902,30115.0
2018-03-23 12:45:00,45.03,45.11,45.0,45.01,45341.0,35.0902,35.1526,35.0669,35.0747,45341.0
2018-03-23 12:50:00,45.01,45.07,44.97,44.99,79657.0,35.0747,35.1214,35.0435,35.0591,79657.0
2018-03-23 12:55:00,44.99,45.0,44.92,44.95,13089.0,35.0591,35.0669,35.0045,35.0279,13089.0
2018-03-23 13:00:00,44.94,45.06,44.89,45.03,26650.0,35.0201,35.1136,34.9811,35.0902,26650.0
2018-03-23 13:05:00,45.02,45.1,45.0,45.09,35623.0,35.0824,35.1448,35.0669,35.137,35623.0
2018-03-23 13:10:00,45.09,45.21,45.07,45.11,83545.0,35.137,35.2305,35.1214,35.1526,83545.0
2018-03-23 13:15:00,45.12,45.12,45.05,45.12,79964.0,35.1604,35.1604,35.1058,35.1604,79964.0
2018-03-23 13:20:00,45.12,45.24,45.08,45.24,22344.0,35.1604,35.2539,35.1292,35.2539,22344.0
2018-03-23 13:25:00,45.24,45.25,45.14,45.22,23231.0,35.2539,35.2617,35.176,35.2383,23231.0
2018-03-23 13:30:00,45.24,45.29,45.15,45.21,24333.0,35.2539,35.2928,35.1838,35.2305,24333.0
2018-03-23 13:35:00,45.2,45.22,45.14,45.17,55021.0,35.2227,35.2383,35.176,35.1993,55021.0
2018-03-23 13:40:00,45.17,45.18,45.14,45.17,12500.0,35.1993,35.2071,35.176,35.1993,12500.0
2018-03-23 13:45:00,45.17,45.32,45.16,45.27,23760.0,35.1993,35.3162,35.1915,35.2773,23760.0
2018-03-23 13:50:00,45.28,45.42,45.28,45.4,28953.0,35.2851,35.3942,35.2851,35.3786,28953.0
2018-03-23 13:55:00,45.4,45.44,45.37,45.39,19918.0,35.3786,35.4097,35.3552,35.3708,19918.0
2018-03-23 14:00:00,45.4,45.46,45.32,45.34,24912.0,35.3786,35.4253,35.3162,35.3318,24912.0
2018-03-23 14:05:00,45.35,45.36,45.24,45.27,19745.0,35.3396,35.3474,35.2539,35.2773,19745.0
2018-03-23 14:10:00,45.27,45.27,45.15,45.15,22507.0,35.2773,35.2773,35.1838,35.1838,22507.0
2018-03-23 14:15:00,45.14,45.16,45.08,45.1,34409.0,35.176,35.1915,35.1292,35.1448,34409.0
2018-03-23 14:20:00,45.1,45.12,45.02,45.08,53508.0,35.1448,35.1604,35.0824,35.1292,53508.0
2018-03-23 14:25:00,45.08,45.09,45.01,45.07,31974.0,35.1292,35.137,35.0747,35.1214,31974.0
2018-03-23 14:30:00,45.07,45.07,44.98,45.01,32758.0,35.1214,35.1214,35.0513,35.0747,32758.0
2018-03-23 14:35:00,45.01,45.03,44.94,44.99,40912.0,35.0747,35.0902,35.0201,35.0591,40912.0
2018-03-23 14:40:00,44.98,45.05,44.97,44.99,26331.0,35.0513,35.1058,35.0435,35.0591,26331.0
2018-03-23 14:45:00,44.98,44.98,44.81,44.83,42094.0,35.0513,35.0513,34.9188,34.9344,42094.0
2018-03-23 14:50:00,44.84,44.85,44.76,44.82,31851.0,34.9422,34.95,34.8798,34.9266,31851.0
2018-03-23 14:55:00,44.81,44.82,44.53,44.59,113442.0,34.9188,34.9266,34.7006,34.7474,113442.0
2018-03-23 15:00:00,44.6,44.66,44.47,44.49,68216.0,34.7552,34.8019,34.6539,34.6694,68216.0
2018-03-23 15:05:00,44.48,44.54,44.44,44.45,132917.0,34.6616,34.7084,34.6305,34.6383,132917.0
2018-03-23 15:10:00,44.45,44.58,44.38,44.5,107276.0,34.6383,34.7396,34.5837,34.6772,107276.0
2018-03-23 15:15:00,44.51,44.62,44.51,44.53,76022.0,34.685,34.7707,34.685,34.7006,76022.0
2018-03-23 15:20:00,44.52,44.53,44.35,44.36,101362.0,34.6928,34.7006,34.5603,34.5681,101362.0
2018-03-23 15:25:00,44.35,44.49,44.34,44.44,91777.0,34.5603,34.6694,34.5525,34.6305,91777.0
2018-03-23 15:30:00,44.43,44.43,44.33,44.34,81344.0,34.6227,34.6227,34.5448,34.5525,81344.0
2018-03-23 15:35:00,44.35,44.36,44.23,44.33,117862.0,34.5603,34.5681,34.4668,34.5448,117862.0
2018-03-23 15:40:00,44.33,44.36,44.21,44.24,162755.0,34.5448,34.5681,34.4512,34.4746,162755.0
2018-03-23 15:45:00,44.25,44.25,44.14,44.23,225560.0,34.4824,34.4824,34.3967,34.4668,225560.0
2018-03-23 15:50:00,44.22,44.22,44.04,44.05,205723.0,34.459,34.459,34.3188,34.3266,205723.0
2018-03-23 15:55:00,44.05,44.15,44.04,44.08,411252.0,34.3266,34.4045,34.3188,34.3499,411252.0
2018-03-26 09:30:00,45.21,45.25,45.0,45.24,217482.0,35.2305,35.2617,35.0669,35.2539,217482.0
2018-03-26 09:35:00,45.28,45.38,45.17,45.3,74917.0,35.2851,35.363,35.1993,35.3006,74917.0
2018-03-26 09:40:00,45.3,45.53,45.3,45.39,74869.0,35.3006,35.4799,35.3006,35.3708,74869.0
2018-03-26 09:45:00,45.39,45.4,45.25,45.29,136936.0,35.3708,35.3786,35.2617,35.2928,136936.0
2018-03-26 09:50:00,45.3,45.48,45.28,45.46,82906.0,35.3006,35.4409,35.2851,35.4253,82906.0
2018-03-26 09:55:00,45.45,45.54,45.45,45.47,103472.0,35.4175,35.4877,35.4175,35.4331,103472.0
2018-03-26 10:00:00,45.46,45.57,45.46,45.54,63536.0,35.4253,35.511,35.4253,35.4877,63536.0
2018-03-26 10:05:00,45.53,45.54,45.45,45.45,41396.0,35.4799,35.4877,35.4175,35.4175,41396.0
2018-03-26 10:10:00,45.45,45.46,45.38,45.38,98329.0,35.4175,35.4253,35.363,35.363,98329.0
2018-03-26 10:15:00,45.38,45.39,45.25,45.26,80326.0,35.363,35.3708,35.2617,35.2695,80326.0
2018-03-26 10:20:00,45.26,45.3,45.22,45.26,45990.0,35.2695,35.3006,35.2383,35.2695,45990.0
2018-03-26 10:25:00,45.25,45.29,45.2,45.21,76084.0,35.2617,35.2928,35.2227,35.2305,76084.0
2018-03-26 10:30:00,45.21,45.26,45.12,45.26,79181.0,35.2305,35.2695,35.1604,35.2695,79181.0
2018-03-26 10:35:00,45.27,45.34,45.24,45.3,52792.0,35.2773,35.3318,35.2539,35.3006,52792.0
2018-03-26 10:40:00,45.29,45.3,45.16,45.2,54845.0,35.2928,35.3006,35.1915,35.2227,54845.0
2018-03-26 10:45:00,45.19,45.23,45.12,45.22,72468.0,35.2149,35.2461,35.1604,35.2383,72468.0
2018-03-26 10:50:00,45.21,45.31,45.21,45.3,69176.0,35.2305,35.3084,35.2305,35.3006,69176.0
2018-03-26 10:55:00,45.31,45.36,45.3,45.32,49505.0,35.3084,35.3474,35.3006,35.3162,49505.0
2018-03-26 11:00:00,45.32,45.45,45.3,45.43,70556.0,35.3162,35.4175,35.3006,35.4019,70556.0
2018-03-26 11:05:00,45.44,45.44,45.24,45.25,71886.0,35.4097,35.4097,35.2539,35.2617,71886.0
2018-03-26 11:10:00,45.25,45.34,45.22,45.28,61042.0,35.2617,35.3318,35.2383,35.2851,61042.0
2018-03-26 11:15:00,45.28,45.29,45.16,45.18,107129.0,35.2851,35.2928,35.1915,35.2071,107129.0
2018-03-26 11:20:00,45.18,45.26,45.1,45.24,98991.0,35.2071,35.2695,35.1448,35.2539,98991.0
2018-03-26 11:25:00,45.25,45.28,45.2,45.24,57807.0,35.2617,35.2851,35.2227,35.2539,57807.0
2018-03-26 11:30:00,45.24,45.33,45.19,45.29,51397.0,35.2539,35.324,35.2149,35.2928,51397.0
2018-03-26 11:35:00,45.29,45.35,45.28,45.34,51878.0,35.2928,35.3396,35.2851,35.3318,51878.0
2018-03-26 11:40:00,45.35,45.43,45.34,45.34,89563.0,35.3396,35.4019,35.3318,35.3318,89563.0
2018-03-26 11:45:00,45.34,45.35,45.26,45.29,57782.0,35.3318,35.3396,35.2695,35.2928,57782.0
2018-03-26 11:50:00,45.28,45.36,45.27,45.29,83808.0,35.2851,35.3474,35.2773,35.2928,83808.0
2018-03-26 11:55:00,45.3,45.31,45.21,45.23,107020.0,35.3006,35.3084,35.2305,35.2461,107020.0
2018-03-26 12:00:00,45.23,45.25,45.17,45.19,70438.0,35.2461,35.2617,35.1993,35.2149,70438.0
2018-03-26 12:05:00,45.2,45.35,45.2,45.34,42429.0,35.2227,35.3396,35.2227,35.3318,42429.0
2018-03-26 12:10:00,45.34,45.4,45.32,45.4,68631.0,35.3318,35.3786,35.3162,35.3786,68631.0
2018-03-26 12:15:00,45.39,45.42,45.38,45.4,31513.0,35.3708,35.3942,35.363,35.3786,31513.0
2018-03-26 12:20:00,45.41,45.48,45.41,45.45,35192.0,35.3864,35.4409,35.3864,35.4175,35192.0
2018-03-26 12:25:00,45.45,45.51,45.44,45.46,38680.0,35.4175,35.4643,35.4097,35.4253,38680.0
2018-03-26 12:30:00,45.46,45.53,45.46,45.51,47236.0,35.4253,35.4799,35.4253,35.4643,47236.0
2018-03-26 12:35:00,45.51,45.55,45.4,45.4,55451.0,35.4643,35.4955,35.3786,35.3786,55451.0
2018-03-26 12:40:00,45.4,45.46,45.38,45.4,52174.0,35.3786,35.4253,35.363,35.3786,52174.0
2018-03-26 12:45:00,45.4,45.42,45.3,45.31,36110.0,35.3786,35.3942,35.3006,35.3084,36110.0
2018-03-26 12:50:00,45.32,45.37,45.3,45.31,32654.0,35.3162,35.3552,35.3006,35.3084,32654.0
2018-03-26 12:55:00,45.3,45.35,45.3,45.33,30907.0,35.3006,35.3396,35.3006,35.324,30907.0
2018-03-26 13:00:00,45.33,45.46,45.33,45.43,32442.0,35.324,35.4253,35.324,35.4019,32442.0
2018-03-26 13:05:00,45.43,45.49,45.4,45.44,41495.0,35.4019,35.4487,35.3786,35.4097,41495.0
2018-03-26 13:10:00,45.44,45.5,45.43,45.49,20759.0,35.4097,35.4565,35.4019,35.4487,20759.0
2018-03-26 13:15:00,45.5,45.56,45.5,45.51,49958.0,35.4565,35.5032,35.4565,35.4643,49958.0
2018-03-26 13:20:00,45.51,45.53,45.43,45.44,29111.0,35.4643,35.4799,35.4019,35.4097,29111.0
2018-03-26 13:25:00,45.44,45.46,45.39,45.41,32138.0,35.4097,35.4253,35.3708,35.3864,32138.0
2018-03-26 13:30:00,45.41,45.45,45.38,45.4,111738.0,35.3864,35.4175,35.363,35.3786,111738.0
2018-03-26 13:35:00,45.4,45.46,45.4,45.43,36602.0,35.3786,35.4253,35.3786,35.4019,36602.0
2018-03-26 13:40:00,45.43,45.63,45.43,45.51,178284.0,35.4019,35.5578,35.4019,35.4643,178284.0
2018-03-26 13:45:00,45.51,45.61,45.5,45.55,37889.0,35.4643,35.5422,35.4565,35.4955,37889.0
2018-03-26 13:50:00,45.55,45.57,45.47,45.49,51334.0,35.4955,35.511,35.4331,35.4487,51334.0
2018-03-26 13:55:00,45.48,45.6,45.43,45.59,61847.0,35.4409,35.5344,35.4019,35.5266,61847.0
2018-03-26 14:00:00,45.6,45.7,45.6,45.69,48996.0,35.5344,35.6123,35.5344,35.6046,48996.0
2018-03-26 14:05:00,45.7,45.78,45.64,45.76,109660.0,35.6123,35.6747,35.5656,35.6591,109660.0
2018-03-26 14:10:00,45.77,45.85,45.76,45.78,66973.0,35.6669,35.7292,35.6591,35.6747,66973.0
2018-03-26 14:15:00,45.79,45.86,45.78,45.86,50208.0,35.6825,35.737,35.6747,35.737,50208.0
2018-03-26 14:20:00,45.87,45.94,45.82,45.84,105434.0,35.7448,35.7994,35.7059,35.7214,105434.0
2018-03-26 14:25:00,45.86,45.89,45.8,45.86,52061.0,35.737,35.7604,35.6903,35.737,52061.0
2018-03-26 14:30:00,45.86,45.95,45.86,45.88,93865.0,35.737,35.8072,35.737,35.7526,93865.0
2018-03-26 14:35:00,45.89,45.93,45.87,45.87,36883.0,35.7604,35.7916,35.7448,35.7448,36883.0
2018-03-26 14:40:00,45.87,45.89,45.83,45.84,41599.0,35.7448,35.7604,35.7136,35.7214,41599.0
2018-03-26 14:45:00,45.84,45.85,45.76,45.78,41620.0,35.7214,35.7292,35.6591,35.6747,41620.0
2018-03-26 14:50:00,45.78,45.92,45.77,45.92,46689.0,35.6747,35.7838,35.6669,35.7838,46689.0
2018-03-26 14:55:00,45.92,45.94,45.87,45.89,45190.0,35.7838,35.7994,35.7448,35.7604,45190.0
2018-03-26 15:00:00,45.88,45.97,45.87,45.93,32835.0,35.7526,35.8227,35.7448,35.7916,32835.0
2018-03-26 15:05:00,45.93,46.13,45.92,46.13,96558.0,35.7916,35.9474,35.7838,35.9474,96558.0
2018-03-26 15:10:00,46.13,46.15,46.1,46.14,53202.0,35.9474,35.963,35.9241,35.9552,53202.0
2018-03-26 15:15:00,46.14,46.23,46.12,46.22,49270.0,35.9552,36.0254,35.9396,36.0176,49270.0
2018-03-26 15:20:00,46.22,46.27,46.18,46.21,79468.0,36.0176,36.0565,35.9864,36.0098,79468.0
2018-03-26 15:25:00,46.21,46.23,46.18,46.21,42264.0,36.0098,36.0254,35.9864,36.0098,42264.0
2018-03-26 15:30:00,46.22,46.29,46.18,46.23,109196.0,36.0176,36.0721,35.9864,36.0254,109196.0
2018-03-26 15:35:00,46.23,46.24,46.12,46.17,121463.0,36.0254,36.0331,35.9396,35.9786,121463.0
2018-03-26 15:40:00,46.16,46.21,46.15,46.18,94502.0,35.9708,36.0098,35.963,35.9864,94502.0
2018-03-26 15:45:00,46.17,46.29,46.15,46.29,230710.0,35.9786,36.0721,35.963,36.0721,230710.0
2018-03-26 15:50:00,46.29,46.29,46.16,46.19,142565.0,36.0721,36.0721,35.9708,35.9942,142565.0
2018-03-26 15:55:00,46.19,46.21,46.13,46.15,346651.0,35.9942,36.0098,35.9474,35.963,346651.0
2018-03-27 09:30:00,46.11,46.15,45.83,45.95,115254.0,35.9318,35.963,35.7136,35.8072,115254.0
2018-03-27 09:35:00,45.94,46.1,45.93,46.02,34530.0,35.7994,35.9241,35.7916,35.8617,34530.0
2018-03-27 09:40:00,46.0,46.0,45.87,45.92,29865.0,35.8461,35.8461,35.7448,35.7838,29865.0
2018-03-27 09:45:00,45.91,45.92,45.81,45.91,27953.0,35.776,35.7838,35.6981,35.776,27953.0
2018-03-27 09:50:00,45.92,45.99,45.9,45.99,62574.0,35.7838,35.8383,35.7682,35.8383,62574.0
2018-03-27 09:55:00,45.99,46.25,45.99,46.23,82718.0,35.8383,36.0409,35.8383,36.0254,82718.0
2018-03-27 10:00:00,46.23,46.24,46.16,46.18,43892.0,36.0254,36.0331,35.9708,35.9864,43892.0
2018-03-27 10:05:00,46.18,46.23,46.06,46.13,46530.0,35.9864,36.0254,35.8929,35.9474,46530.0
2018-03-27 10:10:00,46.12,46.14,45.97,45.99,53770.0,35.9396,35.9552,35.8227,35.8383,53770.0
2018-03-27 10:15:00,45.99,46.01,45.91,45.92,67298.0,35.8383,35.8539,35.776,35.7838,67298.0
2018-03-27 10:20:00,45.93,46.04,45.91,46.0,60754.0,35.7916,35.8773,35.776,35.8461,60754.0
2018-03-27 10:25:00,46.0,46.06,45.95,46.04,32702.0,35.8461,35.8929,35.8072,35.8773,32702.0
2018-03-27 10:30:00,46.04,46.05,45.91,45.94,30009.0,35.8773,35.8851,35.776,35.7994,30009.0
2018-03-27 10:35:00,45.95,46.04,45.89,46.04,40876.0,35.8072,35.8773,35.7604,35.8773,40876.0
2018-03-27 10:40:00,46.05,46.16,46.01,46.16,21390.0,35.8851,35.9708,35.8539,35.9708,21390.0
2018-03-27 10:45:00,46.16,46.17,46.09,46.13,21282.0,35.9708,35.9786,35.9163,35.9474,21282.0
2018-03-27 10:50:00,46.13,46.16,46.05,46.09,23654.0,35.9474,35.9708,35.8851,35.9163,23654.0
2018-03-27 10:55:00,46.08,46.13,46.02,46.04,59920.0,35.9085,35.9474,35.8617,35.8773,59920.0
2018-03-27 11:00:00,46.05,46.05,45.97,45.98,29907.0,35.8851,35.8851,35.8227,35.8305,29907.0
2018-03-27 11:05:00,45.99,46.1,45.96,46.09,61370.0,35.8383,35.9241,35.815,35.9163,61370.0
2018-03-27 11:10:00,46.09,46.09,46.03,46.05,74727.0,35.9163,35.9163,35.8695,35.8851,74727.0
2018-03-27 11:15:00,46.05,46.1,46.01,46.1,44969.0,35.8851,35.9241,35.8539,35.9241,44969.0
2018-03-27 11:20:00,46.09,46.15,46.08,46.15,98338.0,35.9163,35.963,35.9085,35.963,98338.0
2018-03-27 11:25:00,46.14,46.15,46.08,46.09,76290.0,35.9552,35.963,35.9085,35.9163,76290.0
2018-03-27 11:30:00,46.09,46.16,46.08,46.15,70287.0,35.9163,35.9708,35.9085,35.963,70287.0
2018-03-27 11:35:00,46.14,46.21,46.1,46.2,86592.0,35.9552,36.0098,35.9241,36.002,86592.0
2018-03-27 11:40:00,46.19,46.35,46.16,46.34,138232.0,35.9942,36.1189,35.9708,36.1111,138232.0
2018-03-27 11:45:00,46.34,46.4,46.29,46.36,39960.0,36.1111,36.1578,36.0721,36.1267,39960.0
2018-03-27 11:50:00,46.37,46.39,46.31,46.34,24908.0,36.1345,36.15,36.0877,36.1111,24908.0
2018-03-27 11:55:00,46.36,46.37,46.3,46.33,18556.0,36.1267,36.1345,36.0799,36.1033,18556.0
2018-03-27 12:00:00,46.33,46.34,46.26,46.33,17678.0,36.1033,36.1111,36.0487,36.1033,17678.0
2018-03-27 12:05:00,46.32,46.35,46.22,46.24,116848.0,36.0955,36.1189,36.0176,36.0331,116848.0
2018-03-27 12:10:00,46.25,46.36,46.23,46.36,29378.0,36.0409,36.1267,36.0254,36.1267,29378.0
2018-03-27 12:15:00,46.35,46.39,46.33,46.37,26577.0,36.1189,36.15,36.1033,36.1345,26577.0
2018-03-27 12:20:00,46.37,46.37,46.3,46.33,46400.0,36.1345,36.1345,36.0799,36.1033,46400.0
2018-03-27 12:25:00,46.34,46.34,46.25,46.28,34467.0,36.1111,36.1111,36.0409,36.0643,34467.0
2018-03-27 12:30:00,46.27,46.27,46.18,46.23,65504.0,36.0565,36.0565,35.9864,36.0254,65504.0
2018-03-27 12:35:00,46.24,46.31,46.24,46.28,74805.0,36.0331,36.0877,36.0331,36.0643,74805.0
2018-03-27 12:40:00,46.28,46.4,46.27,46.36,115600.0,36.0643,36.1578,36.0565,36.1267,115600.0
2018-03-27 12:45:00,46.36,46.38,46.32,46.32,25162.0,36.1267,36.1422,36.0955,36.0955,25162.0
2018-03-27 12:50:00,46.32,46.34,46.26,46.32,35220.0,36.0955,36.1111,36.0487,36.0955,35220.0
2018-03-27 12:55:00,46.33,46.39,46.31,46.37,47779.0,36.1033,36.15,36.0877,36.1345,47779.0
2018-03-27 13:00:00,46.37,46.44,46.36,46.38,48362.0,36.1345,36.189,36.1267,36.1422,48362.0
2018-03-27 13:05:00,46.39,46.44,46.37,46.42,33551.0,36.15,36.189,36.1345,36.1734,33551.0
2018-03-27 13:10:00,46.41,46.45,46.35,46.45,37158.0,36.1656,36.1968,36.1189,36.1968,37158.0
2018-03-27 13:15:00,46.46,46.47,46.37,46.38,36959.0,36.2046,36.2124,36.1345,36.1422,36959.0
2018-03-27 13:20:00,46.38,46.39,46.28,46.29,117885.0,36.1422,36.15,36.0643,36.0721,117885.0
2018-03-27 13:25:00,46.29,46.35,46.29,46.3,92572.0,36.0721,36.1189,36.0721,36.0799,92572.0
2018-03-27 13:30:00,46.31,46.31,46.25,46.29,25174.0,36.0877,36.0877,36.0409,36.0721,25174.0
2018-03-27 13:35:00,46.29,46.29,46.18,46.21,39877.0,36.0721,36.0721,35.9864,36.0098,39877.0
2018-03-27 13:40:00,46.2,46.27,46.17,46.27,34825.0,36.002,36.0565,35.9786,36.0565,34825.0
2018-03-27 13:45:00,46.27,46.28,46.18,46.19,49193.0,36.0565,36.0643,35.9864,35.9942,49193.0
2018-03-27 13:50:00,46.19,46.19,46.08,46.12,50229.0,35.9942,35.9942,35.9085,35.9396,50229.0
2018-03-27 13:55:00,46.12,46.2,46.09,46.19,52267.0,35.9396,36.002,35.9163,35.9942,52267.0
2018-03-27 14:00:00,46.19,46.22,46.05,46.07,92093.0,35.9942,36.0176,35.8851,35.9007,92093.0
2018-03-27 14:05:00,46.07,46.13,46.06,46.07,114431.0,35.9007,35.9474,35.8929,35.9007,114431.0
2018-03-27 14:10:00,46.07,46.2,46.04,46.18,139500.0,35.9007,36.002,35.8773,35.9864,139500.0
2018-03-27 14:15:00,46.19,46.29,46.18,46.27,64030.0,35.9942,36.0721,35.9864,36.0565,64030.0
2018-03-27 14:20:00,46.28,46.28,46.2,46.23,45899.0,36.0643,36.0643,36.002,36.0254,45899.0
2018-03-27 14:25:00,46.23,46.23,46.1,46.11,62046.0,36.0254,36.0254,35.9241,35.9318,62046.0
2018-03-27 14:30:00,46.11,46.22,46.08,46.19,94368.0,35.9318,36.0176,35.9085,35.9942,94368.0
2018-03-27 14:35:00,46.2,46.27,46.17,46.25,50055.0,36.002,36.0565,35.9786,36.0409,50055.0
2018-03-27 14:40:00,46.25,46.3,46.24,46.25,53041.0,36.0409,36.0799,36.0331,36.0409,53041.0
2018-03-27 14:45:00,46.24,46.25,46.09,46.09,69095.0,36.0331,36.0409,35.9163,35.9163,69095.0
2018-03-27 14:50:00,46.1,46.13,46.06,46.11,56390.0,35.9241,35.9474,35.8929,35.9318,56390.0
2018-03-27 14:55:00,46.1,46.12,45.99,46.01,63609.0,35.9241,35.9396,35.8383,35.8539,63609.0
2018-03-27 15:00:00,46.01,46.01,45.85,45.87,68947.0,35.8539,35.8539,35.7292,35.7448,68947.0
2018-03-27 15:05:00,45.87,45.88,45.61,45.74,99829.0,35.7448,35.7526,35.5422,35.6435,99829.0
2018-03-27 15:10:00,45.75,45.79,45.66,45.73,61020.0,35.6513,35.6825,35.5812,35.6357,61020.0
2018-03-27 15:15:00,45.73,45.89,45.72,45.79,99264.0,35.6357,35.7604,35.6279,35.6825,99264.0
2018-03-27 15:20:00,45.78,45.78,45.69,45.74,72831.0,35.6747,35.6747,35.6046,35.6435,72831.0
2018-03-27 15:25:00,45.73,45.74,45.5,45.54,90809.0,35.6357,35.6435,35.4565,35.4877,90809.0
2018-03-27 15:30:00,45.54,45.56,45.25,45.45,142964.0,35.4877,35.5032,35.2617,35.4175,142964.0
2018-03-27 15:35:00,45.45,45.56,45.42,45.52,120891.0,35.4175,35.5032,35.3942,35.4721,120891.0
2018-03-27 15:40:00,45.52,45.54,45.31,45.31,157247.0,35.4721,35.4877,35.3084,35.3084,157247.0
2018-03-27 15:45:00,45.31,45.41,45.22,45.29,219748.0,35.3084,35.3864,35.2383,35.2928,219748.0
2018-03-27 15:50:00,45.29,45.52,45.27,45.39,149555.0,35.2928,35.4721,35.2773,35.3708,149555.0
2018-03-27 15:55:00,45.38,45.55,45.32,45.5,300862.0,35.363,35.4955,35.3162,35.4565,300862.0
2018-03-28 09:30:00,45.66,45.88,45.56,45.76,113039.0,35.5812,35.7526,35.5032,35.6591,113039.0
2018-03-28 09:35:00,45.75,45.81,45.53,45.54,54789.0,35.6513,35.6981,35.4799,35.4877,54789.0
2018-03-28 09:40:00,45.55,45.69,45.47,45.59,82523.0,35.4955,35.6046,35.4331,35.5266,82523.0
2018-03-28 09:45:00,45.58,45.83,45.58,45.81,124734.0,35.5188,35.7136,35.5188,35.6981,124734.0
2018-03-28 09:50:00,45.81,45.93,45.68,45.88,93485.0,35.6981,35.7916,35.5968,35.7526,93485.0
2018-03-28 09:55:00,45.86,45.87,45.68,45.7,115780.0,35.737,35.7448,35.5968,35.6123,115780.0
2018-03-28 10:00:00,45.71,45.92,45.7,45.86,98097.0,35.6201,35.7838,35.6123,35.737,98097.0
2018-03-28 10:05:00,45.86,45.96,45.76,45.81,61044.0,35.737,35.815,35.6591,35.6981,61044.0
2018-03-28 10:10:00,45.8,45.8,45.57,45.6,67439.0,35.6903,35.6903,35.511,35.5344,67439.0
2018-03-28 10:15:00,45.6,45.69,45.58,45.65,51492.0,35.5344,35.6046,35.5188,35.5734,51492.0
2018-03-28 10:20:00,45.66,45.7,45.56,45.6,49013.0,35.5812,35.6123,35.5032,35.5344,49013.0
2018-03-28 10:25:00,45.58,45.68,45.57,45.64,43891.0,35.5188,35.5968,35.511,35.5656,43891.0
2018-03-28 10:30:00,45.65,45.78,45.65,45.69,49019.0,35.5734,35.6747,35.5734,35.6046,49019.0
2018-03-28 10:35:00,45.67,45.67,45.56,45.59,95540.0,35.589,35.589,35.5032,35.5266,95540.0
2018-03-28 10:40:00,45.58,45.58,45.39,45.51,56679.0,35.5188,35.5188,35.3708,35.4643,56679.0
2018-03-28 10:45:00,45.51,45.51,45.26,45.34,78056.0,35.4643,35.4643,35.2695,35.3318,78056.0
2018-03-28 10:50:00,45.34,45.36,45.21,45.35,118397.0,35.3318,35.3474,35.2305,35.3396,118397.0
2018-03-28 10:55:00,45.35,45.45,45.32,45.45,44035.0,35.3396,35.4175,35.3162,35.4175,44035.0
2018-03-28 11:00:00,45.46,45.64,45.46,45.57,40639.0,35.4253,35.5656,35.4253,35.511,40639.0
2018-03-28 11:05:00,45.58,45.72,45.55,45.7,84227.0,35.5188,35.6279,35.4955,35.6123,84227.0
2018-03-28 11:10:00,45.7,45.75,45.57,45.61,48225.0,35.6123,35.6513,35.511,35.5422,48225.0
2018-03-28 11:15:00,45.62,45.78,45.48,45.75,136497.0,35.55,35.6747,35.4409,35.6513,136497.0
2018-03-28 11:20:00,45.76,45.77,45.57,45.65,183824.0,35.6591,35.6669,35.511,35.5734,183824.0
2018-03-28 11:25:00,45.64,45.78,45.63,45.73,90953.0,35.5656,35.6747,35.5578,35.6357,90953.0
2018-03-28 11:30:00,45.73,45.79,45.63,45.77,176884.0,35.6357,35.6825,35.5578,35.6669,176884.0
2018-03-28 11:35:00,45.77,45.98,45.77,45.92,50151.0,35.6669,35.8305,35.6669,35.7838,50151.0
2018-03-28 11:40:00,45.92,46.04,45.9,46.0,61899.0,35.7838,35.8773,35.7682,35.8461,61899.0
2018-03-28 11:45:00,45.99,46.06,45.86,45.91,119990.0,35.8383,35.8929,35.737,35.776,119990.0
2018-03-28 11:50:00,45.92,45.97,45.85,45.86,44784.0,35.7838,35.8227,35.7292,35.737,44784.0
2018-03-28 11:55:00,45.86,46.08,45.86,45.97,66728.0,35.737,35.9085,35.737,35.8227,66728.0
2018-03-28 12:00:00,45.97,46.03,45.91,45.92,44379.0,35.8227,35.8695,35.776,35.7838,44379.0
2018-03-28 12:05:00,45.91,45.98,45.89,45.97,43364.0,35.776,35.8305,35.7604,35.8227,43364.0
2018-03-28 12:10:00,45.98,46.23,45.98,46.22,121570.0,35.8305,36.0254,35.8305,36.0176,121570.0
2018-03-28 12:15:00,46.22,46.3,46.11,46.3,83591.0,36.0176,36.0799,35.9318,36.0799,83591.0
2018-03-28 12:20:00,46.3,46.33,46.14,46.22,53395.0,36.0799,36.1033,35.9552,36.0176,53395.0
2018-03-28 12:25:00,46.22,46.27,46.04,46.06,41962.0,36.0176,36.0565,35.8773,35.8929,41962.0
2018-03-28 12:30:00,46.06,46.11,45.97,46.0,42541.0,35.8929,35.9318,35.8227,35.8461,42541.0
2018-03-28 12:35:00,46.01,46.1,46.0,46.03,37018.0,35.8539,35.9241,35.8461,35.8695,37018.0
2018-03-28 12:40:00,46.03,46.18,46.02,46.17,114373.0,35.8695,35.9864,35.8617,35.9786,114373.0
2018-03-28 12:45:00,46.16,46.2,46.03,46.05,51592.0,35.9708,36.002,35.8695,35.8851,51592.0
2018-03-28 12:50:00,46.04,46.09,46.0,46.0,38387.0,35.8773,35.9163,35.8461,35.8461,38387.0
2018-03-28 12:55:00,45.99,46.01,45.91,45.91,49887.0,35.8383,35.8539,35.776,35.776,49887.0
2018-03-28 13:00:00,45.9,45.93,45.79,45.81,88418.0,35.7682,35.7916,35.6825,35.6981,88418.0
2018-03-28 13:05:00,45.81,46.0,45.8,45.99,154673.0,35.6981,35.8461,35.6903,35.8383,154673.0
2018-03-28 13:10:00,45.99,46.02,45.9,45.97,71095.0,35.8383,35.8617,35.7682,35.8227,71095.0
2018-03-28 13:15:00,45.97,45.98,45.86,45.92,46349.0,35.8227,35.8305,35.737,35.7838,46349.0
2018-03-28 13:20:00,45.93,46.13,45.9,46.11,67343.0,35.7916,35.9474,35.7682,35.9318,67343.0
2018-03-28 13:25:00,46.1,46.14,46.03,46.07,47935.0,35.9241,35.9552,35.8695,35.9007,47935.0
2018-03-28 13:30:00,46.07,46.09,45.9,45.91,67757.0,35.9007,35.9163,35.7682,35.776,67757.0
2018-03-28 13:35:00,45.91,46.07,45.9,46.07,58827.0,35.776,35.9007,35.7682,35.9007,58827.0
2018-03-28 13:40:00,46.06,46.09,46.0,46.09,61586.0,35.8929,35.9163,35.8461,35.9163,61586.0
2018-03-28 13:45:00,46.09,46.25,46.08,46.19,41627.0,35.9163,36.0409,35.9085,35.9942,41627.0
2018-03-28 13:50:00,46.19,46.19,46.06,46.09,47119.0,35.9942,35.9942,35.8929,35.9163,47119.0
2018-03-28 13:55:00,46.1,46.15,46.07,46.1,39638.0,35.9241,35.963,35.9007,35.9241,39638.0
2018-03-28 14:00:00,46.12,46.17,46.0,46.06,71182.0,35.9396,35.9786,35.8461,35.8929,71182.0
2018-03-28 14:05:00,46.06,46.1,46.03,46.07,53488.0,35.8929,35.9241,35.8695,35.9007,53488.0
2018-03-28 14:10:00,46.07,46.12,45.99,46.1,56459.0,35.9007,35.9396,35.8383,35.9241,56459.0
2018-03-28 14:15:00,46.11,46.25,46.1,46.18,36170.0,35.9318,36.0409,35.9241,35.9864,36170.0
2018-03-28 14:20:00,46.19,46.3,46.19,46.21,41213.0,35.9942,36.0799,35.9942,36.0098,41213.0
2018-03-28 14:25:00,46.22,46.27,46.13,46.15,39369.0,36.0176,36.0565,35.9474,35.963,39369.0
2018-03-28 14:30:00,46.14,46.17,46.08,46.16,50032.0,35.9552,35.9786,35.9085,35.9708,50032.0
2018-03-28 14:35:00,46.17,46.23,46.08,46.23,69195.0,35.9786,36.0254,35.9085,36.0254,69195.0
2018-03-28 14:40:00,46.23,46.29,46.11,46.13,68160.0,36.0254,36.0721,35.9318,35.9474,68160.0
2018-03-28 14:45:00,46.14,46.14,46.06,46.1,56934.0,35.9552,35.9552,35.8929,35.9241,56934.0
2018-03-28 14:50:00,46.09,46.16,46.08,46.14,43789.0,35.9163,35.9708,35.9085,35.9552,43789.0
2018-03-28 14:55:00,46.14,46.15,46.02,46.04,68804.0,35.9552,35.963,35.8617,35.8773,68804.0
2018-03-28 15:00:00,46.04,46.07,45.88,45.89,64714.0,35.8773,35.9007,35.7526,35.7604,64714.0
2018-03-28 15:05:00,45.89,45.93,45.78,45.78,45195.0,35.7604,35.7916,35.6747,35.6747,45195.0
2018-03-28 15:10:00,45.79,45.95,45.79,45.94,55804.0,35.6825,35.8072,35.6825,35.7994,55804.0
2018-03-28 15:15:00,45.94,46.01,45.88,45.96,70363.0,35.7994,35.8539,35.7526,35.815,70363.0
2018-03-28 15:20:00,45.96,46.04,45.85,46.01,68274.0,35.815,35.8773,35.7292,35.8539,68274.0
2018-03-28 15:25:00,46.01,46.03,45.9,46.0,92904.0,35.8539,35.8695,35.7682,35.8461,92904.0
2018-03-28 15:30:00,45.99,46.05,45.92,45.95,96584.0,35.8383,35.8851,35.7838,35.8072,96584.0
2018-03-28 15:35:00,45.96,46.17,45.94,46.12,95935.0,35.815,35.9786,35.7994,35.9396,95935.0
2018-03-28 15:40:00,46.12,46.14,45.98,45.98,98177.0,35.9396,35.9552,35.8305,35.8305,98177.0
2018-03-28 15:45:00,45.98,46.05,45.95,46.03,113579.0,35.8305,35.8851,35.8072,35.8695,113579.0
2018-03-28 15:50:00,46.04,46.06,45.97,45.99,109826.0,35.8773,35.8929,35.8227,35.8383,109826.0
2018-03-28 15:55:00,46.0,46.0,45.9,45.91,385697.0,35.8461,35.8461,35.7682,35.776,385697.0
2018-03-29 09:30:00,45.93,46.39,45.93,46.25,105716.0,35.7916,36.15,35.7916,36.0409,105716.0
2018-03-29 09:35:00,46.25,46.31,46.18,46.28,41253.0,36.0409,36.0877,35.9864,36.0643,41253.0
2018-03-29 09:40:00,46.28,46.29,46.14,46.24,31518.0,36.0643,36.0721,35.9552,36.0331,31518.0
2018-03-29 09:45:00,46.25,46.25,46.17,46.2,34040.0,36.0409,36.0409,35.9786,36.002,34040.0
2018-03-29 09:50:00,46.19,46.28,46.19,46.21,26465.0,35.9942,36.0643,35.9942,36.0098,26465.0
2018-03-29 09:55:00,46.22,46.29,46.05,46.13,74835.0,36.0176,36.0721,35.8851,35.9474,74835.0
2018-03-29 10:00:00,46.12,46.15,46.06,46.09,73140.0,35.9396,35.963,35.8929,35.9163,73140.0
2018-03-29 10:05:00,46.1,46.12,45.92,45.92,45896.0,35.9241,35.9396,35.7838,35.7838,45896.0
2018-03-29 10:10:00,45.93,46.1,45.92,46.06,79463.0,35.7916,35.9241,35.7838,35.8929,79463.0
2018-03-29 10:15:00,46.05,46.11,46.03,46.11,24814.0,35.8851,35.9318,35.8695,35.9318,24814.0
2018-03-29 10:20:00,46.11,46.2,46.09,46.2,28629.0,35.9318,36.002,35.9163,36.002,28629.0
2018-03-29 10:25:00,46.2,46.2,46.09,46.09,36890.0,36.002,36.002,35.9163,35.9163,36890.0
2018-03-29 10:30:00,46.09,46.17,46.05,46.15,62430.0,35.9163,35.9786,35.8851,35.963,62430.0
2018-03-29 10:35:00,46.15,46.17,46.1,46.13,60083.0,35.963,35.9786,35.9241,35.9474,60083.0
2018-03-29 10:40:00,46.13,46.17,46.09,46.15,46421.0,35.9474,35.9786,35.9163,35.963,46421.0
2018-03-29 10:45:00,46.15,46.24,46.12,46.19,54899.0,35.963,36.0331,35.9396,35.9942,54899.0
2018-03-29 10:50:00,46.19,46.24,46.14,46.21,30667.0,35.9942,36.0331,35.9552,36.0098,30667.0
2018-03-29 10:55:00,46.22,46.23,46.14,46.22,46989.0,36.0176,36.0254,35.9552,36.0176,46989.0
2018-03-29 11:00:00,46.21,46.27,46.2,46.27,38101.0,36.0098,36.0565,36.002,36.0565,38101.0
2018-03-29 11:05:00,46.27,46.4,46.26,46.38,48330.0,36.0565,36.1578,36.0487,36.1422,48330.0
2018-03-29 11:10:00,46.37,46.39,46.32,46.34,32076.0,36.1345,36.15,36.0955,36.1111,32076.0
2018-03-29 11:15:00,46.34,46.4,46.27,46.28,48315.0,36.1111,36.1578,36.0565,36.0643,48315.0
2018-03-29 11:20:00,46.28,46.29,46.18,46.18,55431.0,36.0643,36.0721,35.9864,35.9864,55431.0
2018-03-29 11:25:00,46.19,46.29,46.18,46.27,97348.0,35.9942,36.0721,35.9864,36.0565,97348.0
2018-03-29 11:30:00,46.27,46.28,46.16,46.21,25266.0,36.0565,36.0643,35.9708,36.0098,25266.0
2018-03-29 11:35:00,46.21,46.21,46.15,46.16,29485.0,36.0098,36.0098,35.963,35.9708,29485.0
2018-03-29 11:40:00,46.15,46.24,46.14,46.15,21778.0,35.963,36.0331,35.9552,35.963,21778.0
2018-03-29 11:45:00,46.15,46.23,46.13,46.22,32132.0,35.963,36.0254,35.9474,36.0176,32132.0
2018-03-29 11:50:00,46.23,46.28,46.14,46.14,63780.0,36.0254,36.0643,35.9552,35.9552,63780.0
2018-03-29 11:55:00,46.14,46.22,46.14,46.17,29379.0,35.9552,36.0176,35.9552,35.9786,29379.0
2018-03-29 12:00:00,46.17,46.19,46.07,46.1,45822.0,35.9786,35.9942,35.9007,35.9241,45822.0
2018-03-29 12:05:00,46.1,46.14,46.03,46.05,37364.0,35.9241,35.9552,35.8695,35.8851,37364.0
2018-03-29 12:10:00,46.05,46.11,46.03,46.05,31461.0,35.8851,35.9318,35.8695,35.8851,31461.0
2018-03-29 12:15:00,46.05,46.12,46.03,46.09,33710.0,35.8851,35.9396,35.8695,35.9163,33710.0
2018-03-29 12:20:00,46.09,46.1,45.99,46.01,241688.0,35.9163,35.9241,35.8383,35.8539,241688.0
2018-03-29 12:25:00,46.01,46.11,46.0,46.07,46850.0,35.8539,35.9318,35.8461,35.9007,46850.0
2018-03-29 12:30:00,46.08,46.08,46.02,46.07,64635.0,35.9085,35.9085,35.8617,35.9007,64635.0
2018-03-29 12:35:00,46.06,46.1,46.02,46.02,33107.0,35.8929,35.9241,35.8617,35.8617,33107.0
2018-03-29 12:40:00,46.02,46.05,45.99,46.04,20744.0,35.8617,35.8851,35.8383,35.8773,20744.0
2018-03-29 12:45:00,46.03,46.04,46.01,46.02,89109.0,35.8695,35.8773,35.8539,35.8617,89109.0
2018-03-29 12:50:00,46.02,46.07,46.01,46.04,40215.0,35.8617,35.9007,35.8539,35.8773,40215.0
2018-03-29 12:55:00,46.05,46.07,46.0,46.0,33538.0,35.8851,35.9007,35.8461,35.8461,33538.0
2018-03-29 13:00:00,46.01,46.05,45.96,45.97,57902.0,35.8539,35.8851,35.815,35.8227,57902.0
2018-03-29 13:05:00,45.96,45.97,45.92,45.94,34761.0,35.815,35.8227,35.7838,35.7994,34761.0
2018-03-29 13:10:00,45.93,45.97,45.91,45.95,44999.0,35.7916,35.8227,35.776,35.8072,44999.0
2018-03-29 13:15:00,45.96,46.02,45.92,45.99,49122.0,35.815,35.8617,35.7838,35.8383,49122.0
2018-03-29 13:20:00,45.98,45.99,45.94,45.98,44762.0,35.8305,35.8383,35.7994,35.8305,44762.0
2018-03-29 13:25:00,45.98,45.99,45.94,45.98,25195.0,35.8305,35.8383,35.7994,35.8305,25195.0
2018-03-29 13:30:00,45.98,46.02,45.97,45.98,43764.0,35.8305,35.8617,35.8227,35.8305,43764.0
2018-03-29 13:35:00,45.98,46.02,45.97,45.98,56180.0,35.8305,35.8617,35.8227,35.8305,56180.0
2018-03-29 13:40:00,45.98,46.01,45.97,46.01,26625.0,35.8305,35.8539,35.8227,35.8539,26625.0
2018-03-29 13:45:00,46.01,46.09,46.0,46.09,66652.0,35.8539,35.9163,35.8461,35.9163,66652.0
2018-03-29 13:50:00,46.09,46.14,46.04,46.05,54914.0,35.9163,35.9552,35.8773,35.8851,54914.0
2018-03-29 13:55:00,46.04,46.08,45.99,46.0,78088.0,35.8773,35.9085,35.8383,35.8461,78088.0
2018-03-29 14:00:00,46.01,46.01,45.92,45.95,27545.0,35.8539,35.8539,35.7838,35.8072,27545.0
2018-03-29 14:05:00,45.96,46.01,45.96,45.98,46215.0,35.815,35.8539,35.815,35.8305,46215.0
2018-03-29 14:10:00,45.99,46.11,45.99,46.01,83952.0,35.8383,35.9318,35.8383,35.8539,83952.0
2018-03-29 14:15:00,46.01,46.04,45.97,46.01,91630.0,35.8539,35.8773,35.8227,35.8539,91630.0
2018-03-29 14:20:00,46.02,46.03,45.94,45.94,111785.0,35.8617,35.8695,35.7994,35.7994,111785.0
2018-03-29 14:25:00,45.95,46.05,45.94,46.04,59473.0,35.8072,35.8851,35.7994,35.8773,59473.0
2018-03-29 14:30:00,46.04,46.09,46.02,46.05,42293.0,35.8773,35.9163,35.8617,35.8851,42293.0
2018-03-29 14:35:00,46.06,46.11,46.02,46.04,72587.0,35.8929,35.9318,35.8617,35.8773,72587.0
2018-03-29 14:40:00,46.04,46.12,46.02,46.09,32119.0,35.8773,35.9396,35.8617,35.9163,32119.0
2018-03-29 14:45:00,46.09,46.19,46.09,46.19,33154.0,35.9163,35.9942,35.9163,35.9942,33154.0
2018-03-29 14:50:00,46.19,46.2,46.13,46.15,61552.0,35.9942,36.002,35.9474,35.963,61552.0
2018-03-29 14:55:00,46.16,46.2,46.12,46.13,38066.0,35.9708,36.002,35.9396,35.9474,38066.0
2018-03-29 15:00:00,46.13,46.25,46.07,46.25,108362.0,35.9474,36.0409,35.9007,36.0409,108362.0
2018-03-29 15:05:00,46.25,46.28,46.22,46.28,49305.0,36.0409,36.0643,36.0176,36.0643,49305.0
2018-03-29 15:10:00,46.27,46.35,46.25,46.28,97378.0,36.0565,36.1189,36.0409,36.0643,97378.0
2018-03-29 15:15:00,46.27,46.28,46.18,46.2,100418.0,36.0565,36.0643,35.9864,36.002,100418.0
2018-03-29 15:20:00,46.2,46.2,46.13,46.14,62643.0,36.002,36.002,35.9474,35.9552,62643.0
2018-03-29 15:25:00,46.13,46.14,46.02,46.05,118990.0,35.9474,35.9552,35.8617,35.8851,118990.0
2018-03-29 15:30:00,46.05,46.06,45.93,45.94,139816.0,35.8851,35.8929,35.7916,35.7994,139816.0
2018-03-29 15:35:00,45.94,46.04,45.9,46.02,94366.0,35.7994,35.8773,35.7682,35.8617,94366.0
2018-03-29 15:40:00,46.03,46.08,46.01,46.03,82345.0,35.8695,35.9085,35.8539,35.8695,82345.0
2018-03-29 15:45:00,46.04,46.15,46.03,46.13,150240.0,35.8773,35.963,35.8695,35.9474,150240.0
2018-03-29 15:50:00,46.13,46.15,45.99,46.0,164010.0,35.9474,35.963,35.8383,35.8461,164010.0
2018-03-29 15:55:00,45.99,46.0,45.89,45.89,494374.0,35.8383,35.8461,35.7604,35.7604,494374.0
2018-04-02 09:30:00,45.85,45.92,45.66,45.91,129464.0,35.7292,35.7838,35.5812,35.776,129464.0
2018-04-02 09:35:00,45.9,45.95,45.88,45.88,66888.0,35.7682,35.8072,35.7526,35.7526,66888.0
2018-04-02 09:40:00,45.86,46.0,45.83,46.0,66863.0,35.737,35.8461,35.7136,35.8461,66863.0
2018-04-02 09:45:00,45.99,46.05,45.86,45.86,62164.0,35.8383,35.8851,35.737,35.737,62164.0
2018-04-02 09:50:00,45.85,45.89,45.76,45.88,79162.0,35.7292,35.7604,35.6591,35.7526,79162.0
2018-04-02 09:55:00,45.87,45.97,45.86,45.91,40883.0,35.7448,35.8227,35.737,35.776,40883.0
2018-04-02 10:00:00,45.9,45.96,45.72,45.79,71733.0,35.7682,35.815,35.6279,35.6825,71733.0
2018-04-02 10:05:00,45.79,45.83,45.69,45.74,71009.0,35.6825,35.7136,35.6046,35.6435,71009.0
2018-04-02 10:10:00,45.74,45.77,45.59,45.65,45193.0,35.6435,35.6669,35.5266,35.5734,45193.0
2018-04-02 10:15:00,45.65,45.73,45.62,45.62,47367.0,35.5734,35.6357,35.55,35.55,47367.0
2018-04-02 10:20:00,45.63,45.66,45.53,45.61,55689.0,35.5578,35.5812,35.4799,35.5422,55689.0
2018-04-02 10:25:00,45.61,45.61,45.38,45.42,111743.0,35.5422,35.5422,35.363,35.3942,111743.0
2018-04-02 10:30:00,45.41,45.45,45.4,45.4,36296.0,35.3864,35.4175,35.3786,35.3786,36296.0
2018-04-02 10:35:00,45.39,45.39,45.29,45.34,81987.0,35.3708,35.3708,35.2928,35.3318,81987.0
2018-04-02 10:40:00,45.35,45.42,45.27,45.28,85368.0,35.3396,35.3942,35.2773,35.2851,85368.0
2018-04-02 10:45:00,45.27,45.3,45.22,45.27,49202.0,35.2773,35.3006,35.2383,35.2773,49202.0
2018-04-02 10:50:00,45.26,45.28,45.12,45.15,59670.0,35.2695,35.2851,35.1604,35.1838,59670.0
2018-04-02 10:55:00,45.15,45.21,45.1,45.13,49311.0,35.1838,35.2305,35.1448,35.1682,49311.0
2018-04-02 11:00:00,45.13,45.14,45.07,45.11,71375.0,35.1682,35.176,35.1214,35.1526,71375.0
2018-04-02 11:05:00,45.11,45.13,44.98,45.11,84203.0,35.1526,35.1682,35.0513,35.1526,84203.0
2018-04-02 11:10:00,45.11,45.13,45.01,45.03,56568.0,35.1526,35.1682,35.0747,35.0902,56568.0
2018-04-02 11:15:00,45.02,45.1,44.97,45.08,78365.0,35.0824,35.1448,35.0435,35.1292,78365.0
2018-04-02 11:20:00,45.07,45.18,45.04,45.13,57045.0,35.1214,35.2071,35.098,35.1682,57045.0
2018-04-02 11:25:00,45.14,45.24,45.07,45.24,54362.0,35.176,35.2539,35.1214,35.2539,54362.0
2018-04-02 11:30:00,45.23,45.24,45.12,45.13,46199.0,35.2461,35.2539,35.1604,35.1682,46199.0
2018-04-02 11:35:00,45.14,45.14,44.84,44.91,112737.0,35.176,35.176,34.9422,34.9967,112737.0
2018-04-02 11:40:00,44.92,44.92,44.78,44.84,92217.0,35.0045,35.0045,34.8954,34.9422,92217.0
2018-04-02 11:45:00,44.85,45.0,44.8,44.96,113245.0,34.95,35.0669,34.911,35.0357,113245.0
2018-04-02 11:50:00,44.95,45.0,44.85,44.9,129369.0,35.0279,35.0669,34.95,34.9889,129369.0
2018-04-02 11:55:00,44.9,45.0,44.84,44.86,51727.0,34.9889,35.0669,34.9422,34.9578,51727.0
2018-04-02 12:00:00,44.86,44.87,44.7,44.8,120591.0,34.9578,34.9656,34.8331,34.911,120591.0
2018-04-02 12:05:00,44.81,44.82,44.7,44.78,161520.0,34.9188,34.9266,34.8331,34.8954,161520.0
2018-04-02 12:10:00,44.77,44.81,44.66,44.73,69185.0,34.8876,34.9188,34.8019,34.8565,69185.0
2018-04-02 12:15:00,44.74,44.86,44.65,44.81,75027.0,34.8643,34.9578,34.7941,34.9188,75027.0
2018-04-02 12:20:00,44.81,44.91,44.8,44.85,41247.0,34.9188,34.9967,34.911,34.95,41247.0
2018-04-02 12:25:00,44.84,44.9,44.81,44.86,44928.0,34.9422,34.9889,34.9188,34.9578,44928.0
2018-04-02 12:30:00,44.86,44.98,44.85,44.94,46330.0,34.9578,35.0513,34.95,35.0201,46330.0
2018-04-02 12:35:00,44.93,45.02,44.9,44.91,35521.0,35.0123,35.0824,34.9889,34.9967,35521.0
2018-04-02 12:40:00,44.91,45.01,44.86,44.98,62623.0,34.9967,35.0747,34.9578,35.0513,62623.0
2018-04-02 12:45:00,44.97,44.99,44.92,44.98,72253.0,35.0435,35.0591,35.0045,35.0513,72253.0
2018-04-02 12:50:00,44.98,44.99,44.93,44.94,40056.0,35.0513,35.0591,35.0123,35.0201,40056.0
2018-04-02 12:55:00,44.94,44.98,44.9,44.91,90666.0,35.0201,35.0513,34.9889,34.9967,90666.0
2018-04-02 13:00:00,44.91,44.97,44.89,44.91,105870.0,34.9967,35.0435,34.9811,34.9967,105870.0
2018-04-02 13:05:00,44.91,44.98,44.9,44.92,42517.0,34.9967,35.0513,34.9889,35.0045,42517.0
2018-04-02 13:10:00,44.92,45.01,44.89,44.9,30936.0,35.0045,35.0747,34.9811,34.9889,30936.0
2018-04-02 13:15:00,44.89,44.96,44.87,44.89,50291.0,34.9811,35.0357,34.9656,34.9811,50291.0
2018-04-02 13:20:00,44.89,44.91,44.82,44.84,31720.0,34.9811,34.9967,34.9266,34.9422,31720.0
2018-04-02 13:25:00,44.84,44.85,44.71,44.73,64292.0,34.9422,34.95,34.8409,34.8565,64292.0
2018-04-02 13:30:00,44.73,44.86,44.73,44.82,79956.0,34.8565,34.9578,34.8565,34.9266,79956.0
2018-04-02 13:35:00,44.82,44.87,44.79,44.8,72369.0,34.9266,34.9656,34.9032,34.911,72369.0
2018-04-02 13:40:00,44.81,44.82,44.66,44.68,69454.0,34.9188,34.9266,34.8019,34.8175,69454.0
2018-04-02 13:45:00,44.69,44.73,44.6,44.66,86857.0,34.8253,34.8565,34.7552,34.8019,86857.0
2018-04-02 13:50:00,44.67,44.74,44.64,44.67,75827.0,34.8097,34.8643,34.7863,34.8097,75827.0
2018-04-02 13:55:00,44.68,44.68,44.57,44.57,80954.0,34.8175,34.8175,34.7318,34.7318,80954.0
2018-04-02 14:00:00,44.56,44.57,44.44,44.51,72441.0,34.724,34.7318,34.6305,34.685,72441.0
2018-04-02 14:05:00,44.52,44.62,44.44,44.59,59219.0,34.6928,34.7707,34.6305,34.7474,59219.0
2018-04-02 14:10:00,44.59,44.65,44.53,44.63,60789.0,34.7474,34.7941,34.7006,34.7785,60789.0
2018-04-02 14:15:00,44.63,44.69,44.58,44.64,39802.0,34.7785,34.8253,34.7396,34.7863,39802.0
2018-04-02 14:20:00,44.65,44.76,44.64,44.71,82264.0,34.7941,34.8798,34.7863,34.8409,82264.0
2018-04-02 14:25:00,44.71,44.71,44.58,44.63,75814.0,34.8409,34.8409,34.7396,34.7785,75814.0
2018-04-02 14:30:00,44.61,44.74,44.58,44.73,81687.0,34.7629,34.8643,34.7396,34.8565,81687.0
2018-04-02 14:35:00,44.72,44.76,44.61,44.66,77115.0,34.8487,34.8798,34.7629,34.8019,77115.0
2018-04-02 14:40:00,44.66,44.66,44.56,44.58,85898.0,34.8019,34.8019,34.724,34.7396,85898.0
2018-04-02 14:45:00,44.58,44.71,44.54,44.69,63470.0,34.7396,34.8409,34.7084,34.8253,63470.0
2018-04-02 14:50:00,44.7,44.83,44.69,44.8,72838.0,34.8331,34.9344,34.8253,34.911,72838.0
2018-04-02 14:55:00,44.78,44.82,44.73,44.8,81018.0,34.8954,34.9266,34.8565,34.911,81018.0
2018-04-02 15:00:00,44.81,44.83,44.72,44.75,86635.0,34.9188,34.9344,34.8487,34.872,86635.0
2018-04-02 15:05:00,44.75,44.77,44.67,44.72,65630.0,34.872,34.8876,34.8097,34.8487,65630.0
2018-04-02 15:10:00,44.72,44.83,44.67,44.8,77942.0,34.8487,34.9344,34.8097,34.911,77942.0
2018-04-02 15:15:00,44.8,44.83,44.76,44.83,83597.0,34.911,34.9344,34.8798,34.9344,83597.0
2018-04-02 15:20:00,44.83,44.87,44.68,44.69,98638.0,34.9344,34.9656,34.8175,34.8253,98638.0
2018-04-02 15:25:00,44.7,44.7,44.63,44.66,67913.0,34.8331,34.8331,34.7785,34.8019,67913.0
2018-04-02 15:30:00,44.67,44.75,44.59,44.61,76671.0,34.8097,34.872,34.7474,34.7629,76671.0
2018-04-02 15:35:00,44.61,44.77,44.61,44.72,102424.0,34.7629,34.8876,34.7629,34.8487,102424.0
2018-04-02 15:40:00,44.72,44.88,44.67,44.87,119550.0,34.8487,34.9733,34.8097,34.9656,119550.0
2018-04-02 15:45:00,44.89,45.04,44.88,44.95,185721.0,34.9811,35.098,34.9733,35.0279,185721.0
2018-04-02 15:50:00,44.95,45.1,44.95,45.06,209583.0,35.0279,35.1448,35.0279,35.1136,209583.0
2018-04-02 15:55:00,45.05,45.09,44.99,45.02,283053.0,35.1058,35.137,35.0591,35.0824,283053.0
2018-04-03 09:30:00,45.36,45.42,45.2,45.39,129428.0,35.3474,35.3942,35.2227,35.3708,129428.0
2018-04-03 09:35:00,45.38,45.42,45.28,45.42,44392.0,35.363,35.3942,35.2851,35.3942,44392.0
2018-04-03 09:40:00,45.41,45.47,45.36,45.4,54510.0,35.3864,35.4331,35.3474,35.3786,54510.0
2018-04-03 09:45:00,45.4,45.59,45.39,45.57,55719.0,35.3786,35.5266,35.3708,35.511,55719.0
2018-04-03 09:50:00,45.57,45.58,45.48,45.51,79001.0,35.511,35.5188,35.4409,35.4643,79001.0
2018-04-03 09:55:00,45.52,45.54,45.4,45.47,75708.0,35.4721,35.4877,35.3786,35.4331,75708.0
2018-04-03 10:00:00,45.48,45.49,45.38,45.48,79234.0,35.4409,35.4487,35.363,35.4409,79234.0
2018-04-03 10:05:00,45.47,45.49,45.32,45.36,36878.0,35.4331,35.4487,35.3162,35.3474,36878.0
2018-04-03 10:10:00,45.36,45.36,45.25,45.31,46215.0,35.3474,35.3474,35.2617,35.3084,46215.0
2018-04-03 10:15:00,45.31,45.37,45.24,45.25,41216.0,35.3084,35.3552,35.2539,35.2617,41216.0
2018-04-03 10:20:00,45.25,45.33,45.23,45.26,81979.0,35.2617,35.324,35.2461,35.2695,81979.0
2018-04-03 10:25:00,45.26,45.36,45.21,45.36,35614.0,35.2695,35.3474,35.2305,35.3474,35614.0
2018-04-03 10:30:00,45.36,45.4,45.32,45.39,33193.0,35.3474,35.3786,35.3162,35.3708,33193.0
2018-04-03 10:35:00,45.4,45.49,45.38,45.41,47037.0,35.3786,35.4487,35.363,35.3864,47037.0
2018-04-03 10:40:00,45.4,45.54,45.39,45.51,40919.0,35.3786,35.4877,35.3708,35.4643,40919.0
2018-04-03 10:45:00,45.51,45.68,45.51,45.64,55460.0,35.4643,35.5968,35.4643,35.5656,55460.0
2018-04-03 10:50:00,45.63,45.73,45.6,45.69,66615.0,35.5578,35.6357,35.5344,35.6046,66615.0
2018-04-03 10:55:00,45.69,45.78,45.67,45.72,84589.0,35.6046,35.6747,35.589,35.6279,84589.0
2018-04-03 11:00:00,45.73,45.83,45.72,45.73,52766.0,35.6357,35.7136,35.6279,35.6357,52766.0
2018-04-03 11:05:00,45.73,45.8,45.66,45.78,42006.0,35.6357,35.6903,35.5812,35.6747,42006.0
2018-04-03 11:10:00,45.77,45.78,45.63,45.69,44134.0,35.6669,35.6747,35.5578,35.6046,44134.0
2018-04-03 11:15:00,45.7,45.72,45.57,45.65,22742.0,35.6123,35.6279,35.511,35.5734,22742.0
2018-04-03 11:20:00,45.65,45.68,45.57,45.57,29186.0,35.5734,35.5968,35.511,35.511,29186.0
2018-04-03 11:25:00,45.58,45.71,45.58,45.62,40308.0,35.5188,35.6201,35.5188,35.55,40308.0
2018-04-03 11:30:00,45.62,45.67,45.51,45.54,44524.0,35.55,35.589,35.4643,35.4877,44524.0
2018-04-03 11:35:00,45.55,45.56,45.48,45.52,38588.0,35.4955,35.5032,35.4409,35.4721,38588.0
2018-04-03 11:40:00,45.52,45.69,45.5,45.68,41430.0,35.4721,35.6046,35.4565,35.5968,41430.0
2018-04-03 11:45:00,45.68,45.74,45.59,45.61,22694.0,35.5968,35.6435,35.5266,35.5422,22694.0
2018-04-03 11:50:00,45.6,45.6,45.5,45.52,58686.0,35.5344,35.5344,35.4565,35.4721,58686.0
2018-04-03 11:55:00,45.52,45.61,45.52,45.53,47149.0,35.4721,35.5422,35.4721,35.4799,47149.0
2018-04-03 12:00:00,45.53,45.66,45.53,45.66,31577.0,35.4799,35.5812,35.4799,35.5812,31577.0
2018-04-03 12:05:00,45.67,45.68,45.59,45.63,21518.0,35.589,35.5968,35.5266,35.5578,21518.0
2018-04-03 12:10:00,45.62,45.64,45.57,45.59,37446.0,35.55,35.5656,35.511,35.5266,37446.0
2018-04-03 12:15:00,45.59,45.63,45.54,45.58,48501.0,35.5266,35.5578,35.4877,35.5188,48501.0
2018-04-03 12:20:00,45.58,45.58,45.44,45.46,35761.0,35.5188,35.5188,35.4097,35.4253,35761.0
2018-04-03 12:25:00,45.47,45.51,45.46,45.5,20071.0,35.4331,35.4643,35.4253,35.4565,20071.0
2018-04-03 12:30:00,45.51,45.57,45.49,45.5,33511.0,35.4643,35.511,35.4487,35.4565,33511.0
2018-04-03 12:35:00,45.5,45.54,45.46,45.5,40633.0,35.4565,35.4877,35.4253,35.4565,40633.0
2018-04-03 12:40:00,45.5,45.6,45.49,45.56,22375.0,35.4565,35.5344,35.4487,35.5032,22375.0
2018-04-03 12:45:00,45.57,45.58,45.41,45.41,113391.0,35.511,35.5188,35.3864,35.3864,113391.0
2018-04-03 12:50:00,45.42,45.47,45.37,45.38,89580.0,35.3942,35.4331,35.3552,35.363,89580.0
2018-04-03 12:55:00,45.39,45.44,45.35,45.39,99001.0,35.3708,35.4097,35.3396,35.3708,99001.0
2018-04-03 13:00:00,45.4,45.4,45.32,45.39,56973.0,35.3786,35.3786,35.3162,35.3708,56973.0
2018-04-03 13:05:00,45.39,45.42,45.35,45.36,26077.0,35.3708,35.3942,35.3396,35.3474,26077.0
2018-04-03 13:10:00,45.36,45.39,45.27,45.3,41172.0,35.3474,35.3708,35.2773,35.3006,41172.0
2018-04-03 13:15:00,45.3,45.37,45.29,45.32,46963.0,35.3006,35.3552,35.2928,35.3162,46963.0
2018-04-03 13:20:00,45.31,45.44,45.31,45.43,29723.0,35.3084,35.4097,35.3084,35.4019,29723.0
2018-04-03 13:25:00,45.44,45.51,45.43,45.46,44862.0,35.4097,35.4643,35.4019,35.4253,44862.0
2018-04-03 13:30:00,45.46,45.5,45.41,45.43,36178.0,35.4253,35.4565,35.3864,35.4019,36178.0
2018-04-03 13:35:00,45.43,45.43,45.31,45.32,81996.0,35.4019,35.4019,35.3084,35.3162,81996.0
2018-04-03 13:40:00,45.32,45.35,45.29,45.33,62238.0,35.3162,35.3396,35.2928,35.324,62238.0
2018-04-03 13:45:00,45.33,45.34,45.22,45.23,23690.0,35.324,35.3318,35.2383,35.2461,23690.0
2018-04-03 13:50:00,45.23,45.28,45.22,45.26,75465.0,35.2461,35.2851,35.2383,35.2695,75465.0
2018-04-03 13:55:00,45.25,45.34,45.25,45.33,37585.0,35.2617,35.3318,35.2617,35.324,37585.0
2018-04-03 14:00:00,45.33,45.35,45.26,45.29,51244.0,35.324,35.3396,35.2695,35.2928,51244.0
2018-04-03 14:05:00,45.29,45.29,45.18,45.21,46332.0,35.2928,35.2928,35.2071,35.2305,46332.0
2018-04-03 14:10:00,45.21,45.22,45.15,45.18,35634.0,35.2305,35.2383,35.1838,35.2071,35634.0
2018-04-03 14:15:00,45.18,45.18,45.06,45.09,96862.0,35.2071,35.2071,35.1136,35.137,96862.0
2018-04-03 14:20:00,45.1,45.18,45.09,45.15,50265.0,35.1448,35.2071,35.137,35.1838,50265.0
2018-04-03 14:25:00,45.16,45.17,45.06,45.11,40077.0,35.1915,35.1993,35.1136,35.1526,40077.0
2018-04-03 14:30:00,45.1,45.1,44.98,45.0,51000.0,35.1448,35.1448,35.0513,35.0669,51000.0
2018-04-03 14:35:00,44.99,45.04,44.96,45.04,43070.0,35.0591,35.098,35.0357,35.098,43070.0
2018-04-03 14:40:00,45.03,45.07,44.97,44.98,56078.0,35.0902,35.1214,35.0435,35.0513,56078.0
2018-04-03 14:45:00,44.97,45.25,44.97,45.23,113758.0,35.0435,35.2617,35.0435,35.2461,113758.0
2018-04-03 14:50:00,45.23,45.25,45.16,45.21,52161.0,35.2461,35.2617,35.1915,35.2305,52161.0
2018-04-03 14:55:00,45.21,45.34,45.21,45.29,59664.0,35.2305,35.3318,35.2305,35.2928,59664.0
2018-04-03 15:00:00,45.29,45.51,45.27,45.44,108269.0,35.2928,35.4643,35.2773,35.4097,108269.0
2018-04-03 15:05:00,45.45,45.73,45.45,45.69,91722.0,35.4175,35.6357,35.4175,35.6046,91722.0
2018-04-03 15:10:00,45.69,45.75,45.54,45.58,147558.0,35.6046,35.6513,35.4877,35.5188,147558.0
2018-04-03 15:15:00,45.59,45.67,45.54,45.65,74522.0,35.5266,35.589,35.4877,35.5734,74522.0
2018-04-03 15:20:00,45.65,45.72,45.58,45.72,111885.0,35.5734,35.6279,35.5188,35.6279,111885.0
2018-04-03 15:25:00,45.72,45.82,45.67,45.81,107079.0,35.6279,35.7059,35.589,35.6981,107079.0
2018-04-03 15:30:00,45.81,45.81,45.64,45.66,140244.0,35.6981,35.6981,35.5656,35.5812,140244.0
2018-04-03 15:35:00,45.65,45.65,45.53,45.62,128850.0,35.5734,35.5734,35.4799,35.55,128850.0
2018-04-03 15:40:00,45.63,45.67,45.59,45.61,167455.0,35.5578,35.589,35.5266,35.5422,167455.0
2018-04-03 15:45:00,45.6,45.68,45.5,45.53,227828.0,35.5344,35.5968,35.4565,35.4799,227828.0
2018-04-03 15:50:00,45.54,45.63,45.52,45.54,187247.0,35.4877,35.5578,35.4721,35.4877,187247.0
2018-04-03 15:55:00,45.54,45.68,45.54,45.63,254045.0,35.4877,35.5968,35.4877,35.5578,254045.0
2018-04-04 09:30:00,44.68,45.03,44.58,45.02,227203.0,34.8175,35.0902,34.7396,35.0824,227203.0
2018-04-04 09:35:00,45.05,45.13,44.87,45.09,114175.0,35.1058,35.1682,34.9656,35.137,114175.0
2018-04-04 09:40:00,45.09,45.1,44.96,44.97,134107.0,35.137,35.1448,35.0357,35.0435,134107.0
2018-04-04 09:45:00,44.97,44.98,44.86,44.9,92347.0,35.0435,35.0513,34.9578,34.9889,92347.0
2018-04-04 09:50:00,44.9,45.0,44.86,44.99,109937.0,34.9889,35.0669,34.9578,35.0591,109937.0
2018-04-04 09:55:00,45.0,45.11,44.98,45.1,95171.0,35.0669,35.1526,35.0513,35.1448,95171.0
2018-04-04 10:00:00,45.11,45.13,44.96,45.09,164149.0,35.1526,35.1682,35.0357,35.137,164149.0
2018-04-04 10:05:00,45.08,45.29,45.07,45.26,117925.0,35.1292,35.2928,35.1214,35.2695,117925.0
2018-04-04 10:10:00,45.26,45.34,45.18,45.2,125674.0,35.2695,35.3318,35.2071,35.2227,125674.0
2018-04-04 10:15:00,45.19,45.22,45.05,45.14,113747.0,35.2149,35.2383,35.1058,35.176,113747.0
2018-04-04 10:20:00,45.13,45.18,45.07,45.07,90256.0,35.1682,35.2071,35.1214,35.1214,90256.0
2018-04-04 10:25:00,45.08,45.09,44.95,44.99,445999.0,35.1292,35.137,35.0279,35.0591,445999.0
2018-04-04 10:30:00,45.0,45.03,44.95,44.96,127653.0,35.0669,35.0902,35.0279,35.0357,127653.0
2018-04-04 10:35:00,44.96,44.98,44.92,44.95,72010.0,35.0357,35.0513,35.0045,35.0279,72010.0
2018-04-04 10:40:00,44.96,44.98,44.83,44.88,134517.0,35.0357,35.0513,34.9344,34.9733,134517.0
2018-04-04 10:45:00,44.88,45.15,44.83,45.14,123796.0,34.9733,35.1838,34.9344,35.176,123796.0
2018-04-04 10:50:00,45.15,45.19,45.06,45.06,82999.0,35.1838,35.2149,35.1136,35.1136,82999.0
2018-04-04 10:55:00,45.06,45.14,45.02,45.11,95000.0,35.1136,35.176,35.0824,35.1526,95000.0
2018-04-04 11:00:00,45.11,45.13,44.97,45.0,83725.0,35.1526,35.1682,35.0435,35.0669,83725.0
2018-04-04 11:05:00,44.99,45.0,44.91,44.93,52648.0,35.0591,35.0669,34.9967,35.0123,52648.0
2018-04-04 11:10:00,44.93,45.01,44.92,44.97,43789.0,35.0123,35.0747,35.0045,35.0435,43789.0
2018-04-04 11:15:00,44.97,45.18,44.96,45.14,54493.0,35.0435,35.2071,35.0357,35.176,54493.0
2018-04-04 11:20:00,45.14,45.3,45.14,45.29,65468.0,35.176,35.3006,35.176,35.2928,65468.0
2018-04-04 11:25:00,45.28,45.28,45.16,45.22,75342.0,35.2851,35.2851,35.1915,35.2383,75342.0
2018-04-04 11:30:00,45.22,45.27,45.13,45.22,131211.0,35.2383,35.2773,35.1682,35.2383,131211.0
2018-04-04 11:35:00,45.21,45.22,45.06,45.06,67218.0,35.2305,35.2383,35.1136,35.1136,67218.0
2018-04-04 11:40:00,45.05,45.07,44.99,45.04,66052.0,35.1058,35.1214,35.0591,35.098,66052.0
2018-04-04 11:45:00,45.05,45.09,45.01,45.02,84648.0,35.1058,35.137,35.0747,35.0824,84648.0
2018-04-04 11:50:00,45.02,45.03,44.97,45.0,59438.0,35.0824,35.0902,35.0435,35.0669,59438.0
2018-04-04 11:55:00,45.0,45.15,45.0,45.14,39693.0,35.0669,35.1838,35.0669,35.176,39693.0
2018-04-04 12:00:00,45.15,45.21,45.14,45.19,52914.0,35.1838,35.2305,35.176,35.2149,52914.0
2018-04-04 12:05:00,45.18,45.32,45.17,45.3,47137.0,35.2071,35.3162,35.1993,35.3006,47137.0
2018-04-04 12:10:00,45.31,45.39,45.29,45.34,74286.0,35.3084,35.3708,35.2928,35.3318,74286.0
2018-04-04 12:15:00,45.35,45.35,45.27,45.29,47523.0,35.3396,35.3396,35.2773,35.2928,47523.0
2018-04-04 12:20:00,45.29,45.4,45.25,45.38,70314.0,35.2928,35.3786,35.2617,35.363,70314.0
2018-04-04 12:25:00,45.38,45.42,45.32,45.37,42469.0,35.363,35.3942,35.3162,35.3552,42469.0
2018-04-04 12:30:00,45.38,45.41,45.31,45.41,38607.0,35.363,35.3864,35.3084,35.3864,38607.0
2018-04-04 12:35:00,45.41,45.49,45.38,45.41,90390.0,35.3864,35.4487,35.363,35.3864,90390.0
2018-04-04 12:40:00,45.42,45.52,45.38,45.52,40073.0,35.3942,35.4721,35.363,35.4721,40073.0
2018-04-04 12:45:00,45.52,45.55,45.43,45.47,33612.0,35.4721,35.4955,35.4019,35.4331,33612.0
2018-04-04 12:50:00,45.47,45.49,45.43,45.47,39202.0,35.4331,35.4487,35.4019,35.4331,39202.0
2018-04-04 12:55:00,45.48,45.54,45.46,45.49,40480.0,35.4409,35.4877,35.4253,35.4487,40480.0
2018-04-04 13:00:00,45.5,45.52,45.44,45.46,25268.0,35.4565,35.4721,35.4097,35.4253,25268.0
2018-04-04 13:05:00,45.46,45.5,45.4,45.42,47049.0,35.4253,35.4565,35.3786,35.3942,47049.0
2018-04-04 13:10:00,45.42,45.42,45.27,45.32,81272.0,35.3942,35.3942,35.2773,35.3162,81272.0
2018-04-04 13:15:00,45.31,45.32,45.24,45.24,35638.0,35.3084,35.3162,35.2539,35.2539,35638.0
2018-04-04 13:20:00,45.24,45.28,45.19,45.2,95699.0,35.2539,35.2851,35.2149,35.2227,95699.0
2018-04-04 13:25:00,45.21,45.23,45.11,45.23,68593.0,35.2305,35.2461,35.1526,35.2461,68593.0
2018-04-04 13:30:00,45.23,45.24,45.18,45.21,42892.0,35.2461,35.2539,35.2071,35.2305,42892.0
2018-04-04 13:35:00,45.21,45.34,45.21,45.31,26164.0,35.2305,35.3318,35.2305,35.3084,26164.0
2018-04-04 13:40:00,45.32,45.37,45.3,45.33,38858.0,35.3162,35.3552,35.3006,35.324,38858.0
2018-04-04 13:45:00,45.32,45.33,45.22,45.23,26417.0,35.3162,35.324,35.2383,35.2461,26417.0
2018-04-04 13:50:00,45.22,45.25,45.19,45.19,35594.0,35.2383,35.2617,35.2149,35.2149,35594.0
2018-04-04 13:55:00,45.2,45.26,45.19,45.25,47112.0,35.2227,35.2695,35.2149,35.2617,47112.0
2018-04-04 14:00:00,45.26,45.29,45.23,45.28,46057.0,35.2695,35.2928,35.2461,35.2851,46057.0
2018-04-04 14:05:00,45.28,45.38,45.27,45.38,36538.0,35.2851,35.363,35.2773,35.363,36538.0
2018-04-04 14:10:00,45.38,45.43,45.37,45.43,45719.0,35.363,35.4019,35.3552,35.4019,45719.0
2018-04-04 14:15:00,45.43,45.49,45.4,45.42,87303.0,35.4019,35.4487,35.3786,35.3942,87303.0
2018-04-04 14:20:00,45.42,45.54,45.41,45.5,51413.0,35.3942,35.4877,35.3864,35.4565,51413.0
2018-04-04 14:25:00,45.5,45.61,45.48,45.58,49343.0,35.4565,35.5422,35.4409,35.5188,49343.0
2018-04-04 14:30:00,45.59,45.6,45.51,45.52,48756.0,35.5266,35.5344,35.4643,35.4721,48756.0
2018-04-04 14:35:00,45.53,45.53,45.45,45.47,37546.0,35.4799,35.4799,35.4175,35.4331,37546.0
2018-04-04 14:40:00,45.46,45.65,45.44,45.62,57193.0,35.4253,35.5734,35.4097,35.55,57193.0
2018-04-04 14:45:00,45.62,45.66,45.57,45.62,42976.0,35.55,35.5812,35.511,35.55,42976.0
2018-04-04 14:50:00,45.63,45.66,45.56,45.57,37838.0,35.5578,35.5812,35.5032,35.511,37838.0
2018-04-04 14:55:00,45.58,45.7,45.54,45.68,76518.0,35.5188,35.6123,35.4877,35.5968,76518.0
2018-04-04 15:00:00,45.67,45.75,45.65,45.69,54903.0,35.589,35.6513,35.5734,35.6046,54903.0
2018-04-04 15:05:00,45.69,45.74,45.65,45.73,41138.0,35.6046,35.6435,35.5734,35.6357,41138.0
2018-04-04 15:10:00,45.73,45.73,45.63,45.64,55377.0,35.6357,35.6357,35.5578,35.5656,55377.0
2018-04-04 15:15:00,45.64,45.67,45.56,45.59,74469.0,35.5656,35.589,35.5032,35.5266,74469.0
2018-04-04 15:20:00,45.6,45.73,45.59,45.71,74671.0,35.5344,35.6357,35.5266,35.6201,74671.0
2018-04-04 15:25:00,45.72,45.75,45.63,45.66,163676.0,35.6279,35.6513,35.5578,35.5812,163676.0
2018-04-04 15:30:00,45.67,45.76,45.67,45.68,108766.0,35.589,35.6591,35.589,35.5968,108766.0
2018-04-04 15:35:00,45.68,45.79,45.67,45.78,93125.0,35.5968,35.6825,35.589,35.6747,93125.0
2018-04-04 15:40:00,45.78,45.8,45.7,45.73,116755.0,35.6747,35.6903,35.6123,35.6357,116755.0
2018-04-04 15:45:00,45.74,45.9,45.74,45.87,158446.0,35.6435,35.7682,35.6435,35.7448,158446.0
2018-04-04 15:50:00,45.87,45.94,45.87,45.89,111826.0,35.7448,35.7994,35.7448,35.7604,111826.0
2018-04-04 15:55:00,45.89,45.91,45.83,45.85,227911.0,35.7604,35.776,35.7136,35.7292,227911.0
2018-04-05 09:30:00,46.18,46.25,46.01,46.23,127659.0,35.9864,36.0409,35.8539,36.0254,127659.0
2018-04-05 09:35:00,46.25,46.28,46.11,46.12,81127.0,36.0409,36.0643,35.9318,35.9396,81127.0
2018-04-05 09:40:00,46.12,46.19,46.09,46.09,71855.0,35.9396,35.9942,35.9163,35.9163,71855.0
2018-04-05 09:45:00,46.09,46.11,45.98,46.09,74149.0,35.9163,35.9318,35.8305,35.9163,74149.0
2018-04-05 09:50:00,46.09,46.2,46.05,46.19,49886.0,35.9163,36.002,35.8851,35.9942,49886.0
2018-04-05 09:55:00,46.19,46.24,46.09,46.23,85846.0,35.9942,36.0331,35.9163,36.0254,85846.0
2018-04-05 10:00:00,46.24,46.27,46.18,46.23,61199.0,36.0331,36.0565,35.9864,36.0254,61199.0
2018-04-05 10:05:00,46.23,46.3,46.22,46.27,61971.0,36.0254,36.0799,36.0176,36.0565,61971.0
2018-04-05 10:10:00,46.26,46.37,46.26,46.37,50898.0,36.0487,36.1345,36.0487,36.1345,50898.0
2018-04-05 10:15:00,46.36,46.36,46.16,46.2,73704.0,36.1267,36.1267,35.9708,36.002,73704.0
2018-04-05 10:20:00,46.21,46.21,46.14,46.16,39745.0,36.0098,36.0098,35.9552,35.9708,39745.0
2018-04-05 10:25:00,46.16,46.18,46.06,46.15,71457.0,35.9708,35.9864,35.8929,35.963,71457.0
2018-04-05 10:30:00,46.15,46.2,46.11,46.13,37970.0,35.963,36.002,35.9318,35.9474,37970.0
2018-04-05 10:35:00,46.12,46.12,46.01,46.05,42720.0,35.9396,35.9396,35.8539,35.8851,42720.0
2018-04-05 10:40:00,46.05,46.05,45.93,46.01,37062.0,35.8851,35.8851,35.7916,35.8539,37062.0
2018-04-05 10:45:00,46.0,46.05,45.89,45.95,38030.0,35.8461,35.8851,35.7604,35.8072,38030.0
2018-04-05 10:50:00,45.95,45.98,45.91,45.95,34015.0,35.8072,35.8305,35.776,35.8072,34015.0
2018-04-05 10:55:00,45.95,46.0,45.89,45.91,38252.0,35.8072,35.8461,35.7604,35.776,38252.0
2018-04-05 11:00:00,45.91,46.05,45.91,46.05,79007.0,35.776,35.8851,35.776,35.8851,79007.0
2018-04-05 11:05:00,46.05,46.15,46.05,46.12,46707.0,35.8851,35.963,35.8851,35.9396,46707.0
2018-04-05 11:10:00,46.12,46.14,46.06,46.11,91088.0,35.9396,35.9552,35.8929,35.9318,91088.0
2018-04-05 11:15:00,46.12,46.16,46.08,46.15,54454.0,35.9396,35.9708,35.9085,35.963,54454.0
2018-04-05 11:20:00,46.14,46.25,46.13,46.2,45922.0,35.9552,36.0409,35.9474,36.002,45922.0
2018-04-05 11:25:00,46.19,46.23,46.17,46.22,46062.0,35.9942,36.0254,35.9786,36.0176,46062.0
2018-04-05 11:30:00,46.21,46.22,46.16,46.22,43603.0,36.0098,36.0176,35.9708,36.0176,43603.0
2018-04-05 11:35:00,46.23,46.24,46.08,46.11,100346.0,36.0254,36.0331,35.9085,35.9318,100346.0
2018-04-05 11:40:00,46.11,46.11,46.06,46.1,67931.0,35.9318,35.9318,35.8929,35.9241,67931.0
2018-04-05 11:45:00,46.09,46.11,46.08,46.09,61657.0,35.9163,35.9318,35.9085,35.9163,61657.0
2018-04-05 11:50:00,46.09,46.24,46.07,46.24,131038.0,35.9163,36.0331,35.9007,36.0331,131038.0
2018-04-05 11:55:00,46.24,46.25,46.13,46.2,69650.0,36.0331,36.0409,35.9474,36.002,69650.0
2018-04-05 12:00:00,46.19,46.21,46.13,46.17,87716.0,35.9942,36.0098,35.9474,35.9786,87716.0
2018-04-05 12:05:00,46.17,46.18,46.08,46.12,41676.0,35.9786,35.9864,35.9085,35.9396,41676.0
2018-04-05 12:10:00,46.12,46.14,46.08,46.11,26691.0,35.9396,35.9552,35.9085,35.9318,26691.0
2018-04-05 12:15:00,46.11,46.11,45.98,46.05,34815.0,35.9318,35.9318,35.8305,35.8851,34815.0
2018-04-05 12:20:00,46.03,46.08,46.0,46.0,62373.0,35.8695,35.9085,35.8461,35.8461,62373.0
2018-04-05 12:25:00,46.0,46.08,45.98,46.07,45478.0,35.8461,35.9085,35.8305,35.9007,45478.0
2018-04-05 12:30:00,46.06,46.09,45.98,46.02,36911.0,35.8929,35.9163,35.8305,35.8617,36911.0
2018-04-05 12:35:00,46.03,46.05,45.99,46.02,59436.0,35.8695,35.8851,35.8383,35.8617,59436.0
2018-04-05 12:40:00,46.02,46.04,45.99,46.02,129759.0,35.8617,35.8773,35.8383,35.8617,129759.0
2018-04-05 12:45:00,46.02,46.07,46.0,46.06,53168.0,35.8617,35.9007,35.8461,35.8929,53168.0
2018-04-05 12:50:00,46.07,46.08,46.03,46.06,24331.0,35.9007,35.9085,35.8695,35.8929,24331.0
2018-04-05 12:55:00,46.06,46.12,46.04,46.11,88356.0,35.8929,35.9396,35.8773,35.9318,88356.0
2018-04-05 13:00:00,46.11,46.16,46.1,46.14,36314.0,35.9318,35.9708,35.9241,35.9552,36314.0
2018-04-05 13:05:00,46.14,46.14,46.07,46.08,34823.0,35.9552,35.9552,35.9007,35.9085,34823.0
2018-04-05 13:10:00,46.08,46.09,46.02,46.09,62947.0,35.9085,35.9163,35.8617,35.9163,62947.0
2018-04-05 13:15:00,46.08,46.08,45.97,45.98,38538.0,35.9085,35.9085,35.8227,35.8305,38538.0
2018-04-05 13:20:00,45.97,45.99,45.9,45.94,70045.0,35.8227,35.8383,35.7682,35.7994,70045.0
2018-04-05 13:25:00,45.93,45.97,45.91,45.93,24003.0,35.7916,35.8227,35.776,35.7916,24003.0
2018-04-05 13:30:00,45.93,45.96,45.9,45.93,33151.0,35.7916,35.815,35.7682,35.7916,33151.0
2018-04-05 13:35:00,45.94,45.98,45.92,45.92,46786.0,35.7994,35.8305,35.7838,35.7838,46786.0
2018-04-05 13:40:00,45.91,45.91,45.82,45.86,32719.0,35.776,35.776,35.7059,35.737,32719.0
2018-04-05 13:45:00,45.86,45.9,45.85,45.88,38333.0,35.737,35.7682,35.7292,35.7526,38333.0
2018-04-05 13:50:00,45.87,45.94,45.86,45.9,112262.0,35.7448,35.7994,35.737,35.7682,112262.0
2018-04-05 13:55:00,45.91,45.91,45.87,45.9,39171.0,35.776,35.776,35.7448,35.7682,39171.0
2018-04-05 14:00:00,45.9,45.96,45.89,45.92,49430.0,35.7682,35.815,35.7604,35.7838,49430.0
2018-04-05 14:05:00,45.92,45.93,45.86,45.88,32413.0,35.7838,35.7916,35.737,35.7526,32413.0
2018-04-05 14:10:00,45.89,45.93,45.86,45.86,37803.0,35.7604,35.7916,35.737,35.737,37803.0
2018-04-05 14:15:00,45.87,46.01,45.87,45.97,43046.0,35.7448,35.8539,35.7448,35.8227,43046.0
2018-04-05 14:20:00,45.98,46.03,45.94,45.96,135873.0,35.8305,35.8695,35.7994,35.815,135873.0
2018-04-05 14:25:00,45.95,46.0,45.94,45.97,59301.0,35.8072,35.8461,35.7994,35.8227,59301.0
2018-04-05 14:30:00,45.97,46.03,45.97,46.02,74682.0,35.8227,35.8695,35.8227,35.8617,74682.0
2018-04-05 14:35:00,46.03,46.11,46.01,46.03,59266.0,35.8695,35.9318,35.8539,35.8695,59266.0
2018-04-05 14:40:00,46.04,46.07,46.01,46.07,145270.0,35.8773,35.9007,35.8539,35.9007,145270.0
2018-04-05 14:45:00,46.08,46.16,46.08,46.15,47602.0,35.9085,35.9708,35.9085,35.963,47602.0
2018-04-05 14:50:00,46.14,46.16,46.12,46.16,36648.0,35.9552,35.9708,35.9396,35.9708,36648.0
2018-04-05 14:55:00,46.17,46.21,46.15,46.21,33427.0,35.9786,36.0098,35.963,36.0098,33427.0
2018-04-05 15:00:00,46.22,46.22,46.09,46.09,31283.0,36.0176,36.0176,35.9163,35.9163,31283.0
2018-04-05 15:05:00,46.1,46.19,46.09,46.18,27966.0,35.9241,35.9942,35.9163,35.9864,27966.0
2018-04-05 15:10:00,46.18,46.21,46.14,46.15,24240.0,35.9864,36.0098,35.9552,35.963,24240.0
2018-04-05 15:15:00,46.14,46.18,46.13,46.14,29235.0,35.9552,35.9864,35.9474,35.9552,29235.0
2018-04-05 15:20:00,46.13,46.18,46.09,46.09,45910.0,35.9474,35.9864,35.9163,35.9163,45910.0
2018-04-05 15:25:00,46.1,46.11,46.07,46.1,60825.0,35.9241,35.9318,35.9007,35.9241,60825.0
2018-04-05 15:30:00,46.1,46.11,45.97,45.98,75956.0,35.9241,35.9318,35.8227,35.8305,75956.0
2018-04-05 15:35:00,45.99,46.01,45.94,45.97,94794.0,35.8383,35.8539,35.7994,35.8227,94794.0
2018-04-05 15:40:00,45.97,46.06,45.96,46.04,65035.0,35.8227,35.8929,35.815,35.8773,65035.0
2018-04-05 15:45:00,46.04,46.1,46.03,46.08,101082.0,35.8773,35.9241,35.8695,35.9085,101082.0
2018-04-05 15:50:00,46.08,46.13,46.04,46.11,93339.0,35.9085,35.9474,35.8773,35.9318,93339.0
2018-04-05 15:55:00,46.1,46.11,46.0,46.02,229552.0,35.9241,35.9318,35.8461,35.8617,229552.0
2018-04-06 09:30:00,45.47,45.48,45.29,45.33,140018.0,35.4331,35.4409,35.2928,35.324,140018.0
2018-04-06 09:35:00,45.33,45.49,45.3,45.48,135738.0,35.324,35.4487,35.3006,35.4409,135738.0
2018-04-06 09:40:00,45.47,45.52,45.41,45.5,168211.0,35.4331,35.4721,35.3864,35.4565,168211.0
2018-04-06 09:45:00,45.49,45.54,45.44,45.54,118766.0,35.4487,35.4877,35.4097,35.4877,118766.0
2018-04-06 09:50:00,45.53,45.71,45.53,45.68,73415.0,35.4799,35.6201,35.4799,35.5968,73415.0
2018-04-06 09:55:00,45.68,45.72,45.63,45.68,50336.0,35.5968,35.6279,35.5578,35.5968,50336.0
2018-04-06 10:00:00,45.68,45.77,45.64,45.71,54874.0,35.5968,35.6669,35.5656,35.6201,54874.0
2018-04-06 10:05:00,45.72,45.74,45.67,45.71,36933.0,35.6279,35.6435,35.589,35.6201,36933.0
2018-04-06 10:10:00,45.71,45.76,45.67,45.76,47945.0,35.6201,35.6591,35.589,35.6591,47945.0
2018-04-06 10:15:00,45.76,45.82,45.72,45.8,31036.0,35.6591,35.7059,35.6279,35.6903,31036.0
2018-04-06 10:20:00,45.82,45.87,45.8,45.81,29052.0,35.7059,35.7448,35.6903,35.6981,29052.0
2018-04-06 10:25:00,45.81,45.91,45.81,45.89,98398.0,35.6981,35.776,35.6981,35.7604,98398.0
2018-04-06 10:30:00,45.89,45.93,45.86,45.89,154693.0,35.7604,35.7916,35.737,35.7604,154693.0
2018-04-06 10:35:00,45.88,45.89,45.79,45.81,216185.0,35.7526,35.7604,35.6825,35.6981,216185.0
2018-04-06 10:40:00,45.81,45.85,45.74,45.79,130699.0,35.6981,35.7292,35.6435,35.6825,130699.0
2018-04-06 10:45:00,45.78,45.79,45.65,45.75,161931.0,35.6747,35.6825,35.5734,35.6513,161931.0
2018-04-06 10:50:00,45.74,45.74,45.68,45.7,124980.0,35.6435,35.6435,35.5968,35.6123,124980.0
2018-04-06 10:55:00,45.7,45.75,45.67,45.68,89121.0,35.6123,35.6513,35.589,35.5968,89121.0
2018-04-06 11:00:00,45.67,45.69,45.59,45.62,297735.0,35.589,35.6046,35.5266,35.55,297735.0
2018-04-06 11:05:00,45.62,45.69,45.57,45.68,107526.0,35.55,35.6046,35.511,35.5968,107526.0
2018-04-06 11:10:00,45.68,45.69,45.62,45.62,101755.0,35.5968,35.6046,35.55,35.55,101755.0
2018-04-06 11:15:00,45.62,45.75,45.6,45.67,99047.0,35.55,35.6513,35.5344,35.589,99047.0
2018-04-06 11:20:00,45.68,45.73,45.61,45.63,54171.0,35.5968,35.6357,35.5422,35.5578,54171.0
2018-04-06 11:25:00,45.63,45.71,45.6,45.64,79938.0,35.5578,35.6201,35.5344,35.5656,79938.0
2018-04-06 11:30:00,45.64,45.8,45.64,45.8,49419.0,35.5656,35.6903,35.5656,35.6903,49419.0
2018-04-06 11:35:00,45.8,45.83,45.73,45.83,34562.0,35.6903,35.7136,35.6357,35.7136,34562.0
2018-04-06 11:40:00,45.83,45.87,45.78,45.78,29929.0,35.7136,35.7448,35.6747,35.6747,29929.0
2018-04-06 11:45:00,45.77,45.8,45.71,45.74,85250.0,35.6669,35.6903,35.6201,35.6435,85250.0
2018-04-06 11:50:00,45.73,45.81,45.7,45.78,57095.0,35.6357,35.6981,35.6123,35.6747,57095.0
2018-04-06 11:55:00,45.78,45.87,45.77,45.83,62321.0,35.6747,35.7448,35.6669,35.7136,62321.0
2018-04-06 12:00:00,45.82,45.83,45.72,45.73,31249.0,35.7059,35.7136,35.6279,35.6357,31249.0
2018-04-06 12:05:00,45.73,45.84,45.72,45.79,30754.0,35.6357,35.7214,35.6279,35.6825,30754.0
2018-04-06 12:10:00,45.79,45.8,45.74,45.75,32689.0,35.6825,35.6903,35.6435,35.6513,32689.0
2018-04-06 12:15:00,45.75,45.81,45.73,45.73,46050.0,35.6513,35.6981,35.6357,35.6357,46050.0
2018-04-06 12:20:00,45.73,45.77,45.69,45.73,80623.0,35.6357,35.6669,35.6046,35.6357,80623.0
2018-04-06 12:25:00,45.73,45.77,45.69,45.77,56535.0,35.6357,35.6669,35.6046,35.6669,56535.0
2018-04-06 12:30:00,45.77,45.79,45.69,45.71,59672.0,35.6669,35.6825,35.6046,35.6201,59672.0
2018-04-06 12:35:00,45.72,45.84,45.72,45.83,48868.0,35.6279,35.7214,35.6279,35.7136,48868.0
2018-04-06 12:40:00,45.83,45.92,45.83,45.84,33421.0,35.7136,35.7838,35.7136,35.7214,33421.0
2018-04-06 12:45:00,45.84,45.91,45.82,45.88,58687.0,35.7214,35.776,35.7059,35.7526,58687.0
2018-04-06 12:50:00,45.89,45.94,45.83,45.93,27806.0,35.7604,35.7994,35.7136,35.7916,27806.0
2018-04-06 12:55:00,45.93,45.96,45.89,45.92,34690.0,35.7916,35.815,35.7604,35.7838,34690.0
2018-04-06 13:00:00,45.91,45.92,45.8,45.82,40919.0,35.776,35.7838,35.6903,35.7059,40919.0
2018-04-06 13:05:00,45.82,45.83,45.76,45.77,90588.0,35.7059,35.7136,35.6591,35.6669,90588.0
2018-04-06 13:10:00,45.75,45.82,45.72,45.77,150279.0,35.6513,35.7059,35.6279,35.6669,150279.0
2018-04-06 13:15:00,45.77,45.81,45.74,45.8,42398.0,35.6669,35.6981,35.6435,35.6903,42398.0
2018-04-06 13:20:00,45.8,45.82,45.75,45.77,44916.0,35.6903,35.7059,35.6513,35.6669,44916.0
2018-04-06 13:25:00,45.77,45.87,45.76,45.84,56153.0,35.6669,35.7448,35.6591,35.7214,56153.0
2018-04-06 13:30:00,45.84,45.91,45.79,45.79,29225.0,35.7214,35.776,35.6825,35.6825,29225.0
2018-04-06 13:35:00,45.78,45.86,45.75,45.75,49040.0,35.6747,35.737,35.6513,35.6513,49040.0
2018-04-06 13:40:00,45.76,45.79,45.75,45.77,75896.0,35.6591,35.6825,35.6513,35.6669,75896.0
2018-04-06 13:45:00,45.75,45.77,45.67,45.74,108441.0,35.6513,35.6669,35.589,35.6435,108441.0
2018-04-06 13:50:00,45.73,45.74,45.53,45.54,169930.0,35.6357,35.6435,35.4799,35.4877,169930.0
2018-04-06 13:55:00,45.55,45.6,45.54,45.57,107489.0,35.4955,35.5344,35.4877,35.511,107489.0
2018-04-06 14:00:00,45.57,45.59,45.49,45.51,176740.0,35.511,35.5266,35.4487,35.4643,176740.0
2018-04-06 14:05:00,45.5,45.53,45.4,45.44,119218.0,35.4565,35.4799,35.3786,35.4097,119218.0
2018-04-06 14:10:00,45.42,45.5,45.41,45.43,43363.0,35.3942,35.4565,35.3864,35.4019,43363.0
2018-04-06 14:15:00,45.42,45.48,45.37,45.41,72784.0,35.3942,35.4409,35.3552,35.3864,72784.0
2018-04-06 14:20:00,45.42,45.48,45.4,45.43,75274.0,35.3942,35.4409,35.3786,35.4019,75274.0
2018-04-06 14:25:00,45.43,45.45,45.34,45.36,122424.0,35.4019,35.4175,35.3318,35.3474,122424.0
2018-04-06 14:30:00,45.35,45.38,45.21,45.23,76418.0,35.3396,35.363,35.2305,35.2461,76418.0
2018-04-06 14:35:00,45.22,45.26,45.08,45.11,72091.0,35.2383,35.2695,35.1292,35.1526,72091.0
2018-04-06 14:40:00,45.12,45.24,45.06,45.15,57356.0,35.1604,35.2539,35.1136,35.1838,57356.0
2018-04-06 14:45:00,45.14,45.17,45.02,45.04,49329.0,35.176,35.1993,35.0824,35.098,49329.0
2018-04-06 14:50:00,45.04,45.05,44.94,45.02,79592.0,35.098,35.1058,35.0201,35.0824,79592.0
2018-04-06 14:55:00,45.02,45.02,44.87,44.96,53142.0,35.0824,35.0824,34.9656,35.0357,53142.0
2018-04-06 15:00:00,44.97,45.06,44.87,44.88,55646.0,35.0435,35.1136,34.9656,34.9733,55646.0
2018-04-06 15:05:00,44.86,44.98,44.84,44.95,57127.0,34.9578,35.0513,34.9422,35.0279,57127.0
2018-04-06 15:10:00,44.94,45.06,44.92,45.05,75211.0,35.0201,35.1136,35.0045,35.1058,75211.0
2018-04-06 15:15:00,45.05,45.08,44.95,44.95,71372.0,35.1058,35.1292,35.0279,35.0279,71372.0
2018-04-06 15:20:00,44.95,45.08,44.95,45.03,70601.0,35.0279,35.1292,35.0279,35.0902,70601.0
2018-04-06 15:25:00,45.03,45.04,44.93,44.95,74333.0,35.0902,35.098,35.0123,35.0279,74333.0
2018-04-06 15:30:00,44.95,45.04,44.91,45.02,89610.0,35.0279,35.098,34.9967,35.0824,89610.0
2018-04-06 15:35:00,45.02,45.14,44.98,45.12,134261.0,35.0824,35.176,35.0513,35.1604,134261.0
2018-04-06 15:40:00,45.12,45.2,45.1,45.16,190199.0,35.1604,35.2227,35.1448,35.1915,190199.0
2018-04-06 15:45:00,45.16,45.21,45.09,45.1,152768.0,35.1915,35.2305,35.137,35.1448,152768.0
2018-04-06 15:50:00,45.1,45.35,45.1,45.31,181673.0,35.1448,35.3396,35.1448,35.3084,181673.0
2018-04-06 15:55:00,45.3,45.34,45.24,45.26,324304.0,35.3006,35.3318,35.2539,35.2695,324304.0
2018-04-09 09:30:00,45.59,45.64,45.51,45.61,92332.0,35.5266,35.5656,35.4643,35.5422,92332.0
2018-04-09 09:35:00,45.64,45.73,45.59,45.69,100438.0,35.5656,35.6357,35.5266,35.6046,100438.0
2018-04-09 09:40:00,45.68,45.75,45.65,45.75,62652.0,35.5968,35.6513,35.5734,35.6513,62652.0
2018-04-09 09:45:00,45.75,45.76,45.6,45.62,54058.0,35.6513,35.6591,35.5344,35.55,54058.0
2018-04-09 09:50:00,45.62,45.82,45.61,45.81,58722.0,35.55,35.7059,35.5422,35.6981,58722.0
2018-04-09 09:55:00,45.8,45.89,45.76,45.84,40003.0,35.6903,35.7604,35.6591,35.7214,40003.0
2018-04-09 10:00:00,45.84,45.87,45.76,45.79,29935.0,35.7214,35.7448,35.6591,35.6825,29935.0
2018-04-09 10:05:00,45.78,45.8,45.73,45.76,39990.0,35.6747,35.6903,35.6357,35.6591,39990.0
2018-04-09 10:10:00,45.75,45.75,45.7,45.71,62266.0,35.6513,35.6513,35.6123,35.6201,62266.0
2018-04-09 10:15:00,45.7,45.77,45.67,45.67,35389.0,35.6123,35.6669,35.589,35.589,35389.0
2018-04-09 10:20:00,45.68,45.8,45.67,45.8,27981.0,35.5968,35.6903,35.589,35.6903,27981.0
2018-04-09 10:25:00,45.8,45.84,45.77,45.83,26231.0,35.6903,35.7214,35.6669,35.7136,26231.0
2018-04-09 10:30:00,45.84,46.01,45.84,45.93,47120.0,35.7214,35.8539,35.7214,35.7916,47120.0
2018-04-09 10:35:00,45.93,45.98,45.91,45.93,23200.0,35.7916,35.8305,35.776,35.7916,23200.0
2018-04-09 10:40:00,45.93,45.97,45.88,45.92,53181.0,35.7916,35.8227,35.7526,35.7838,53181.0
2018-04-09 10:45:00,45.92,45.98,45.89,45.92,21330.0,35.7838,35.8305,35.7604,35.7838,21330.0
2018-04-09 10:50:00,45.93,46.0,45.93,46.0,29525.0,35.7916,35.8461,35.7916,35.8461,29525.0
2018-04-09 10:55:00,46.0,46.05,45.97,45.99,29050.0,35.8461,35.8851,35.8227,35.8383,29050.0
2018-04-09 11:00:00,46.0,46.01,45.92,45.99,28987.0,35.8461,35.8539,35.7838,35.8383,28987.0
2018-04-09 11:05:00,45.99,46.01,45.93,45.97,40664.0,35.8383,35.8539,35.7916,35.8227,40664.0
2018-04-09 11:10:00,45.97,46.04,45.96,46.02,26602.0,35.8227,35.8773,35.815,35.8617,26602.0
2018-04-09 11:15:00,46.03,46.07,46.02,46.05,21884.0,35.8695,35.9007,35.8617,35.8851,21884.0
2018-04-09 11:20:00,46.04,46.1,46.03,46.08,35231.0,35.8773,35.9241,35.8695,35.9085,35231.0
2018-04-09 11:25:00,46.07,46.12,45.98,45.98,40632.0,35.9007,35.9396,35.8305,35.8305,40632.0
2018-04-09 11:30:00,45.98,46.15,45.98,46.1,42807.0,35.8305,35.963,35.8305,35.9241,42807.0
2018-04-09 11:35:00,46.11,46.13,46.04,46.04,18107.0,35.9318,35.9474,35.8773,35.8773,18107.0
2018-04-09 11:40:00,46.04,46.16,46.03,46.15,26362.0,35.8773,35.9708,35.8695,35.963,26362.0
2018-04-09 11:45:00,46.14,46.21,46.14,46.17,23361.0,35.9552,36.0098,35.9552,35.9786,23361.0
2018-04-09 11:50:00,46.18,46.18,46.07,46.08,23752.0,35.9864,35.9864,35.9007,35.9085,23752.0
2018-04-09 11:55:00,46.09,46.09,45.98,46.08,23518.0,35.9163,35.9163,35.8305,35.9085,23518.0
2018-04-09 12:00:00,46.07,46.12,46.04,46.09,45243.0,35.9007,35.9396,35.8773,35.9163,45243.0
2018-04-09 12:05:00,46.08,46.17,46.06,46.15,29989.0,35.9085,35.9786,35.8929,35.963,29989.0
2018-04-09 12:10:00,46.14,46.17,46.12,46.13,18242.0,35.9552,35.9786,35.9396,35.9474,18242.0
2018-04-09 12:15:00,46.13,46.13,46.07,46.08,18315.0,35.9474,35.9474,35.9007,35.9085,18315.0
2018-04-09 12:20:00,46.08,46.08,46.03,46.05,22953.0,35.9085,35.9085,35.8695,35.8851,22953.0
2018-04-09 12:25:00,46.06,46.11,46.06,46.1,12981.0,35.8929,35.9318,35.8929,35.9241,12981.0
2018-04-09 12:30:00,46.09,46.09,46.04,46.05,15661.0,35.9163,35.9163,35.8773,35.8851,15661.0
2018-04-09 12:35:00,46.05,46.11,46.02,46.02,34958.0,35.8851,35.9318,35.8617,35.8617,34958.0
2018-04-09 12:40:00,46.03,46.07,46.0,46.05,14900.0,35.8695,35.9007,35.8461,35.8851,14900.0
2018-04-09 12:45:00,46.05,46.09,46.03,46.08,15626.0,35.8851,35.9163,35.8695,35.9085,15626.0
2018-04-09 12:50:00,46.08,46.15,46.07,46.13,21114.0,35.9085,35.963,35.9007,35.9474,21114.0
2018-04-09 12:55:00,46.13,46.17,46.1,46.16,26167.0,35.9474,35.9786,35.9241,35.9708,26167.0
2018-04-09 13:00:00,46.17,46.28,46.17,46.27,36892.0,35.9786,36.0643,35.9786,36.0565,36892.0
2018-04-09 13:05:00,46.27,46.33,46.26,46.26,30487.0,36.0565,36.1033,36.0487,36.0487,30487.0
2018-04-09 13:10:00,46.27,46.3,46.25,46.25,15539.0,36.0565,36.0799,36.0409,36.0409,15539.0
2018-04-09 13:15:00,46.26,46.33,46.26,46.33,14476.0,36.0487,36.1033,36.0487,36.1033,14476.0
2018-04-09 13:20:00,46.34,46.34,46.28,46.3,25480.0,36.1111,36.1111,36.0643,36.0799,25480.0
2018-04-09 13:25:00,46.31,46.31,46.25,46.28,27703.0,36.0877,36.0877,36.0409,36.0643,27703.0
2018-04-09 13:30:00,46.28,46.31,46.27,46.29,39596.0,36.0643,36.0877,36.0565,36.0721,39596.0
2018-04-09 13:35:00,46.28,46.29,46.22,46.29,24073.0,36.0643,36.0721,36.0176,36.0721,24073.0
2018-04-09 13:40:00,46.27,46.29,46.22,46.26,29036.0,36.0565,36.0721,36.0176,36.0487,29036.0
2018-04-09 13:45:00,46.26,46.3,46.26,46.28,27322.0,36.0487,36.0799,36.0487,36.0643,27322.0
2018-04-09 13:50:00,46.28,46.35,46.28,46.34,60215.0,36.0643,36.1189,36.0643,36.1111,60215.0
2018-04-09 13:55:00,46.34,46.42,46.33,46.4,66110.0,36.1111,36.1734,36.1033,36.1578,66110.0
2018-04-09 14:00:00,46.41,46.41,46.25,46.25,26491.0,36.1656,36.1656,36.0409,36.0409,26491.0
2018-04-09 14:05:00,46.25,46.25,46.17,46.18,25405.0,36.0409,36.0409,35.9786,35.9864,25405.0
2018-04-09 14:10:00,46.18,46.21,46.15,46.19,40482.0,35.9864,36.0098,35.963,35.9942,40482.0
2018-04-09 14:15:00,46.2,46.23,46.16,46.21,30456.0,36.002,36.0254,35.9708,36.0098,30456.0
2018-04-09 14:20:00,46.21,46.21,46.11,46.16,31866.0,36.0098,36.0098,35.9318,35.9708,31866.0
2018-04-09 14:25:00,46.15,46.15,46.05,46.07,41619.0,35.963,35.963,35.8851,35.9007,41619.0
2018-04-09 14:30:00,46.06,46.13,46.04,46.13,47409.0,35.8929,35.9474,35.8773,35.9474,47409.0
2018-04-09 14:35:00,46.12,46.15,46.05,46.14,31621.0,35.9396,35.963,35.8851,35.9552,31621.0
2018-04-09 14:40:00,46.15,46.16,46.02,46.04,29727.0,35.963,35.9708,35.8617,35.8773,29727.0
2018-04-09 14:45:00,46.04,46.14,46.03,46.12,50967.0,35.8773,35.9552,35.8695,35.9396,50967.0
2018-04-09 14:50:00,46.11,46.17,46.11,46.14,21652.0,35.9318,35.9786,35.9318,35.9552,21652.0
2018-04-09 14:55:00,46.14,46.18,46.13,46.15,20634.0,35.9552,35.9864,35.9474,35.963,20634.0
2018-04-09 15:00:00,46.15,46.16,46.08,46.14,23432.0,35.963,35.9708,35.9085,35.9552,23432.0
2018-04-09 15:05:00,46.14,46.14,46.09,46.12,31733.0,35.9552,35.9552,35.9163,35.9396,31733.0
2018-04-09 15:10:00,46.13,46.14,46.06,46.06,30575.0,35.9474,35.9552,35.8929,35.8929,30575.0
2018-04-09 15:15:00,46.06,46.06,45.97,45.98,78606.0,35.8929,35.8929,35.8227,35.8305,78606.0
2018-04-09 15:20:00,45.98,46.01,45.94,46.0,137592.0,35.8305,35.8539,35.7994,35.8461,137592.0
2018-04-09 15:25:00,45.99,46.03,45.95,46.03,63367.0,35.8383,35.8695,35.8072,35.8695,63367.0
2018-04-09 15:30:00,46.02,46.02,45.96,45.97,138495.0,35.8617,35.8617,35.815,35.8227,138495.0
2018-04-09 15:35:00,45.97,45.98,45.91,45.91,152764.0,35.8227,35.8305,35.776,35.776,152764.0
2018-04-09 15:40:00,45.93,45.94,45.88,45.93,204497.0,35.7916,35.7994,35.7526,35.7916,204497.0
2018-04-09 15:45:00,45.92,45.95,45.75,45.76,225390.0,35.7838,35.8072,35.6513,35.6591,225390.0
2018-04-09 15:50:00,45.76,45.8,45.72,45.74,161442.0,35.6591,35.6903,35.6279,35.6435,161442.0
2018-04-09 15:55:00,45.74,45.74,45.52,45.55,354118.0,35.6435,35.6435,35.4721,35.4955,354118.0
2018-04-10 09:30:00,46.25,46.37,46.16,46.2,139632.0,36.0409,36.1345,35.9708,36.002,139632.0
2018-04-10 09:35:00,46.2,46.34,46.18,46.33,55882.0,36.002,36.1111,35.9864,36.1033,55882.0
2018-04-10 09:40:00,46.34,46.45,46.28,46.3,99979.0,36.1111,36.1968,36.0643,36.0799,99979.0
2018-04-10 09:45:00,46.31,46.37,46.27,46.33,59958.0,36.0877,36.1345,36.0565,36.1033,59958.0
2018-04-10 09:50:00,46.32,46.34,46.22,46.26,65310.0,36.0955,36.1111,36.0176,36.0487,65310.0
2018-04-10 09:55:00,46.25,46.33,46.24,46.3,81252.0,36.0409,36.1033,36.0331,36.0799,81252.0
2018-04-10 10:00:00,46.31,46.37,46.29,46.37,82936.0,36.0877,36.1345,36.0721,36.1345,82936.0
2018-04-10 10:05:00,46.37,46.46,46.33,46.43,104943.0,36.1345,36.2046,36.1033,36.1812,104943.0
2018-04-10 10:10:00,46.43,46.53,46.4,46.5,83253.0,36.1812,36.2591,36.1578,36.2358,83253.0
2018-04-10 10:15:00,46.51,46.59,46.5,46.58,32691.0,36.2435,36.3059,36.2358,36.2981,32691.0
2018-04-10 10:20:00,46.59,46.7,46.56,46.69,46622.0,36.3059,36.3916,36.2825,36.3838,46622.0
2018-04-10 10:25:00,46.7,46.77,46.68,46.69,68018.0,36.3916,36.4462,36.376,36.3838,68018.0
2018-04-10 10:30:00,46.69,46.81,46.67,46.8,60415.0,36.3838,36.4773,36.3682,36.4695,60415.0
2018-04-10 10:35:00,46.8,46.8,46.68,46.68,40962.0,36.4695,36.4695,36.376,36.376,40962.0
2018-04-10 10:40:00,46.69,46.74,46.66,46.66,39354.0,36.3838,36.4228,36.3604,36.3604,39354.0
2018-04-10 10:45:00,46.66,46.73,46.65,46.66,33148.0,36.3604,36.415,36.3526,36.3604,33148.0
2018-04-10 10:50:00,46.66,46.69,46.64,46.66,68432.0,36.3604,36.3838,36.3449,36.3604,68432.0
2018-04-10 10:55:00,46.65,46.65,46.55,46.56,37497.0,36.3526,36.3526,36.2747,36.2825,37497.0
2018-04-10 11:00:00,46.56,46.7,46.56,46.69,46809.0,36.2825,36.3916,36.2825,36.3838,46809.0
2018-04-10 11:05:00,46.68,46.69,46.58,46.58,43220.0,36.376,36.3838,36.2981,36.2981,43220.0
2018-04-10 11:10:00,46.58,46.59,46.51,46.55,41352.0,36.2981,36.3059,36.2435,36.2747,41352.0
2018-04-10 11:15:00,46.55,46.58,46.52,46.57,36184.0,36.2747,36.2981,36.2513,36.2903,36184.0
2018-04-10 11:20:00,46.58,46.68,46.57,46.66,37841.0,36.2981,36.376,36.2903,36.3604,37841.0
2018-04-10 11:25:00,46.66,46.71,46.55,46.58,35247.0,36.3604,36.3994,36.2747,36.2981,35247.0
2018-04-10 11:30:00,46.57,46.66,46.55,46.65,32799.0,36.2903,36.3604,36.2747,36.3526,32799.0
2018-04-10 11:35:00,46.66,46.67,46.58,46.64,50518.0,36.3604,36.3682,36.2981,36.3449,50518.0
2018-04-10 11:40:00,46.65,46.72,46.55,46.56,48326.0,36.3526,36.4072,36.2747,36.2825,48326.0
2018-04-10 11:45:00,46.55,46.55,46.41,46.49,94187.0,36.2747,36.2747,36.1656,36.228,94187.0
2018-04-10 11:50:00,46.49,46.53,46.45,46.51,52799.0,36.228,36.2591,36.1968,36.2435,52799.0
2018-04-10 11:55:00,46.52,46.64,46.51,46.63,27750.0,36.2513,36.3449,36.2435,36.3371,27750.0
2018-04-10 12:00:00,46.64,46.66,46.58,46.59,41108.0,36.3449,36.3604,36.2981,36.3059,41108.0
2018-04-10 12:05:00,46.61,46.61,46.52,46.56,17763.0,36.3215,36.3215,36.2513,36.2825,17763.0
2018-04-10 12:10:00,46.56,46.58,46.51,46.52,23287.0,36.2825,36.2981,36.2435,36.2513,23287.0
2018-04-10 12:15:00,46.51,46.51,46.43,46.45,18809.0,36.2435,36.2435,36.1812,36.1968,18809.0
2018-04-10 12:20:00,46.44,46.45,46.36,46.36,22059.0,36.189,36.1968,36.1267,36.1267,22059.0
2018-04-10 12:25:00,46.36,46.36,46.12,46.26,133273.0,36.1267,36.1267,35.9396,36.0487,133273.0
2018-04-10 12:30:00,46.25,46.45,46.23,46.38,40416.0,36.0409,36.1968,36.0254,36.1422,40416.0
2018-04-10 12:35:00,46.36,46.42,46.33,46.41,24514.0,36.1267,36.1734,36.1033,36.1656,24514.0
2018-04-10 12:40:00,46.4,46.41,46.33,46.39,28173.0,36.1578,36.1656,36.1033,36.15,28173.0
2018-04-10 12:45:00,46.39,46.49,46.33,46.48,24141.0,36.15,36.228,36.1033,36.2202,24141.0
2018-04-10 12:50:00,46.49,46.49,46.4,46.42,21897.0,36.228,36.228,36.1578,36.1734,21897.0
2018-04-10 12:55:00,46.43,46.48,46.39,46.39,20152.0,36.1812,36.2202,36.15,36.15,20152.0
2018-04-10 13:00:00,46.39,46.46,46.37,46.46,25952.0,36.15,36.2046,36.1345,36.2046,25952.0
2018-04-10 13:05:00,46.45,46.46,46.4,46.42,26866.0,36.1968,36.2046,36.1578,36.1734,26866.0
2018-04-10 13:10:00,46.42,46.54,46.42,46.53,28405.0,36.1734,36.2669,36.1734,36.2591,28405.0
2018-04-10 13:15:00,46.53,46.53,46.46,46.47,25134.0,36.2591,36.2591,36.2046,36.2124,25134.0
2018-04-10 13:20:00,46.47,46.55,46.46,46.54,22925.0,36.2124,36.2747,36.2046,36.2669,22925.0
2018-04-10 13:25:00,46.54,46.56,46.48,46.53,18870.0,36.2669,36.2825,36.2202,36.2591,18870.0
2018-04-10 13:30:00,46.53,46.62,46.47,46.61,32197.0,36.2591,36.3293,36.2124,36.3215,32197.0
2018-04-10 13:35:00,46.61,46.63,46.57,46.63,38666.0,36.3215,36.3371,36.2903,36.3371,38666.0
2018-04-10 13:40:00,46.63,46.63,46.48,46.49,39923.0,36.3371,36.3371,36.2202,36.228,39923.0
2018-04-10 13:45:00,46.49,46.49,46.35,46.37,35022.0,36.228,36.228,36.1189,36.1345,35022.0
2018-04-10 13:50:00,46.36,46.49,46.34,46.49,21893.0,36.1267,36.228,36.1111,36.228,21893.0
2018-04-10 13:55:00,46.48,46.57,46.46,46.55,21995.0,36.2202,36.2903,36.2046,36.2747,21995.0
2018-04-10 14:00:00,46.55,46.56,46.48,46.51,32541.0,36.2747,36.2825,36.2202,36.2435,32541.0
2018-04-10 14:05:00,46.51,46.57,46.47,46.56,27066.0,36.2435,36.2903,36.2124,36.2825,27066.0
2018-04-10 14:10:00,46.57,46.59,46.5,46.51,32002.0,36.2903,36.3059,36.2358,36.2435,32002.0
2018-04-10 14:15:00,46.5,46.6,46.5,46.55,81731.0,36.2358,36.3137,36.2358,36.2747,81731.0
2018-04-10 14:20:00,46.55,46.59,46.54,46.57,27433.0,36.2747,36.3059,36.2669,36.2903,27433.0
2018-04-10 14:25:00,46.57,46.6,46.48,46.5,34238.0,36.2903,36.3137,36.2202,36.2358,34238.0
2018-04-10 14:30:00,46.5,46.59,46.5,46.57,23123.0,36.2358,36.3059,36.2358,36.2903,23123.0
2018-04-10 14:35:00,46.56,46.56,46.42,46.48,44622.0,36.2825,36.2825,36.1734,36.2202,44622.0
2018-04-10 14:40:00,46.48,46.48,46.36,46.44,54062.0,36.2202,36.2202,36.1267,36.189,54062.0
2018-04-10 14:45:00,46.43,46.57,46.4,46.42,50510.0,36.1812,36.2903,36.1578,36.1734,50510.0
2018-04-10 14:50:00,46.42,46.52,46.38,46.5,36788.0,36.1734,36.2513,36.1422,36.2358,36788.0
2018-04-10 14:55:00,46.5,46.56,46.47,46.55,29098.0,36.2358,36.2825,36.2124,36.2747,29098.0
2018-04-10 15:00:00,46.55,46.57,46.44,46.45,34456.0,36.2747,36.2903,36.189,36.1968,34456.0
2018-04-10 15:05:00,46.45,46.59,46.45,46.54,34552.0,36.1968,36.3059,36.1968,36.2669,34552.0
2018-04-10 15:10:00,46.54,46.59,46.5,46.52,44620.0,36.2669,36.3059,36.2358,36.2513,44620.0
2018-04-10 15:15:00,46.52,46.59,46.48,46.58,43779.0,36.2513,36.3059,36.2202,36.2981,43779.0
2018-04-10 15:20:00,46.58,46.61,46.48,46.48,87421.0,36.2981,36.3215,36.2202,36.2202,87421.0
2018-04-10 15:25:00,46.49,46.54,46.43,46.54,41425.0,36.228,36.2669,36.1812,36.2669,41425.0
2018-04-10 15:30:00,46.53,46.53,46.44,46.44,105000.0,36.2591,36.2591,36.189,36.189,105000.0
2018-04-10 15:35:00,46.44,46.54,46.44,46.54,64767.0,36.189,36.2669,36.189,36.2669,64767.0
2018-04-10 15:40:00,46.54,46.59,46.51,46.53,67933.0,36.2669,36.3059,36.2435,36.2591,67933.0
2018-04-10 15:45:00,46.52,46.61,46.51,46.57,106378.0,36.2513,36.3215,36.2435,36.2903,106378.0
2018-04-10 15:50:00,46.57,46.61,46.5,46.51,75647.0,36.2903,36.3215,36.2358,36.2435,75647.0
2018-04-10 15:55:00,46.52,46.53,46.42,46.46,240437.0,36.2513,36.2591,36.1734,36.2046,240437.0
2018-04-11 09:30:00,46.05,46.09,45.85,45.86,112154.0,35.8851,35.9163,35.7292,35.737,112154.0
2018-04-11 09:35:00,45.87,46.01,45.85,45.97,56169.0,35.7448,35.8539,35.7292,35.8227,56169.0
2018-04-11 09:40:00,45.97,46.14,45.97,46.14,56323.0,35.8227,35.9552,35.8227,35.9552,56323.0
2018-04-11 09:45:00,46.13,46.14,46.03,46.05,44442.0,35.9474,35.9552,35.8695,35.8851,44442.0
2018-04-11 09:50:00,46.06,46.13,46.03,46.12,34859.0,35.8929,35.9474,35.8695,35.9396,34859.0
2018-04-11 09:55:00,46.12,46.21,46.07,46.19,56255.0,35.9396,36.0098,35.9007,35.9942,56255.0
2018-04-11 10:00:00,46.19,46.24,46.08,46.12,62904.0,35.9942,36.0331,35.9085,35.9396,62904.0
2018-04-11 10:05:00,46.11,46.11,45.99,46.0,42337.0,35.9318,35.9318,35.8383,35.8461,42337.0
2018-04-11 10:10:00,46.0,46.07,45.98,46.04,55684.0,35.8461,35.9007,35.8305,35.8773,55684.0
2018-04-11 10:15:00,46.03,46.1,46.0,46.08,76053.0,35.8695,35.9241,35.8461,35.9085,76053.0
2018-04-11 10:20:00,46.07,46.11,46.06,46.11,28454.0,35.9007,35.9318,35.8929,35.9318,28454.0
2018-04-11 10:25:00,46.11,46.14,46.09,46.11,23055.0,35.9318,35.9552,35.9163,35.9318,23055.0
2018-04-11 10:30:00,46.11,46.19,46.1,46.18,38776.0,35.9318,35.9942,35.9241,35.9864,38776.0
2018-04-11 10:35:00,46.17,46.18,46.1,46.18,48015.0,35.9786,35.9864,35.9241,35.9864,48015.0
2018-04-11 10:40:00,46.18,46.2,46.08,46.16,47705.0,35.9864,36.002,35.9085,35.9708,47705.0
2018-04-11 10:45:00,46.16,46.17,46.06,46.11,54510.0,35.9708,35.9786,35.8929,35.9318,54510.0
2018-04-11 10:50:00,46.1,46.12,46.06,46.08,66207.0,35.9241,35.9396,35.8929,35.9085,66207.0
2018-04-11 10:55:00,46.07,46.12,45.98,45.98,66168.0,35.9007,35.9396,35.8305,35.8305,66168.0
2018-04-11 11:00:00,45.98,46.03,45.94,46.0,45479.0,35.8305,35.8695,35.7994,35.8461,45479.0
2018-04-11 11:05:00,45.99,46.05,45.98,46.01,33402.0,35.8383,35.8851,35.8305,35.8539,33402.0
2018-04-11 11:10:00,46.02,46.05,45.98,46.02,36311.0,35.8617,35.8851,35.8305,35.8617,36311.0
2018-04-11 11:15:00,46.02,46.08,45.96,45.98,30313.0,35.8617,35.9085,35.815,35.8305,30313.0
2018-04-11 11:20:00,45.99,46.1,45.95,46.1,49623.0,35.8383,35.9241,35.8072,35.9241,49623.0
2018-04-11 11:25:00,46.1,46.14,46.09,46.14,40553.0,35.9241,35.9552,35.9163,35.9552,40553.0
2018-04-11 11:30:00,46.15,46.18,46.1,46.16,27905.0,35.963,35.9864,35.9241,35.9708,27905.0
2018-04-11 11:35:00,46.16,46.23,46.14,46.23,47476.0,35.9708,36.0254,35.9552,36.0254,47476.0
2018-04-11 11:40:00,46.23,46.28,46.22,46.25,28636.0,36.0254,36.0643,36.0176,36.0409,28636.0
2018-04-11 11:45:00,46.25,46.29,46.24,46.26,20720.0,36.0409,36.0721,36.0331,36.0487,20720.0
2018-04-11 11:50:00,46.27,46.34,46.26,46.34,24091.0,36.0565,36.1111,36.0487,36.1111,24091.0
2018-04-11 11:55:00,46.34,46.35,46.24,46.29,13312.0,36.1111,36.1189,36.0331,36.0721,13312.0
2018-04-11 12:00:00,46.28,46.4,46.27,46.4,189100.0,36.0643,36.1578,36.0565,36.1578,189100.0
2018-04-11 12:05:00,46.4,46.45,46.39,46.41,64299.0,36.1578,36.1968,36.15,36.1656,64299.0
2018-04-11 12:10:00,46.42,46.48,46.41,46.43,41642.0,36.1734,36.2202,36.1656,36.1812,41642.0
2018-04-11 12:15:00,46.43,46.46,46.4,46.44,71042.0,36.1812,36.2046,36.1578,36.189,71042.0
2018-04-11 12:20:00,46.45,46.49,46.44,46.47,23978.0,36.1968,36.228,36.189,36.2124,23978.0
2018-04-11 12:25:00,46.46,46.46,46.43,46.45,24757.0,36.2046,36.2046,36.1812,36.1968,24757.0
2018-04-11 12:30:00,46.46,46.47,46.42,46.44,35881.0,36.2046,36.2124,36.1734,36.189,35881.0
2018-04-11 12:35:00,46.44,46.45,46.41,46.44,65378.0,36.189,36.1968,36.1656,36.189,65378.0
2018-04-11 12:40:00,46.44,46.46,46.42,46.45,28216.0,36.189,36.2046,36.1734,36.1968,28216.0
2018-04-11 12:45:00,46.45,46.46,46.36,46.46,72279.0,36.1968,36.2046,36.1267,36.2046,72279.0
2018-04-11 12:50:00,46.45,46.45,46.39,46.39,62169.0,36.1968,36.1968,36.15,36.15,62169.0
2018-04-11 12:55:00,46.39,46.42,46.39,46.4,13675.0,36.15,36.1734,36.15,36.1578,13675.0
2018-04-11 13:00:00,46.41,46.47,46.4,46.47,21531.0,36.1656,36.2124,36.1578,36.2124,21531.0
2018-04-11 13:05:00,46.47,46.47,46.39,46.43,30190.0,36.2124,36.2124,36.15,36.1812,30190.0
2018-04-11 13:10:00,46.42,46.43,46.35,46.39,50247.0,36.1734,36.1812,36.1189,36.15,50247.0
2018-04-11 13:15:00,46.39,46.46,46.39,46.46,14682.0,36.15,36.2046,36.15,36.2046,14682.0
2018-04-11 13:20:00,46.45,46.47,46.41,46.45,23048.0,36.1968,36.2124,36.1656,36.1968,23048.0
2018-04-11 13:25:00,46.45,46.46,46.4,46.42,32508.0,36.1968,36.2046,36.1578,36.1734,32508.0
2018-04-11 13:30:00,46.42,46.45,46.39,46.44,39165.0,36.1734,36.1968,36.15,36.189,39165.0
2018-04-11 13:35:00,46.44,46.45,46.4,46.44,34273.0,36.189,36.1968,36.1578,36.189,34273.0
2018-04-11 13:40:00,46.44,46.45,46.39,46.4,20419.0,36.189,36.1968,36.15,36.1578,20419.0
2018-04-11 13:45:00,46.4,46.47,46.37,46.47,21650.0,36.1578,36.2124,36.1345,36.2124,21650.0
2018-04-11 13:50:00,46.47,46.48,46.43,46.44,22712.0,36.2124,36.2202,36.1812,36.189,22712.0
2018-04-11 13:55:00,46.43,46.45,46.4,46.4,12464.0,36.1812,36.1968,36.1578,36.1578,12464.0
2018-04-11 14:00:00,46.41,46.46,46.38,46.45,20966.0,36.1656,36.2046,36.1422,36.1968,20966.0
2018-04-11 14:05:00,46.45,46.47,46.35,46.37,49180.0,36.1968,36.2124,36.1189,36.1345,49180.0
2018-04-11 14:10:00,46.37,46.45,46.33,46.41,82053.0,36.1345,36.1968,36.1033,36.1656,82053.0
2018-04-11 14:15:00,46.41,46.49,46.39,46.47,22824.0,36.1656,36.228,36.15,36.2124,22824.0
2018-04-11 14:20:00,46.47,46.48,46.42,46.45,22776.0,36.2124,36.2202,36.1734,36.1968,22776.0
2018-04-11 14:25:00,46.44,46.46,46.4,46.4,25748.0,36.189,36.2046,36.1578,36.1578,25748.0
2018-04-11 14:30:00,46.4,46.47,46.39,46.4,31936.0,36.1578,36.2124,36.15,36.1578,31936.0
2018-04-11 14:35:00,46.41,46.47,46.38,46.42,30773.0,36.1656,36.2124,36.1422,36.1734,30773.0
2018-04-11 14:40:00,46.41,46.47,46.38,46.4,35553.0,36.1656,36.2124,36.1422,36.1578,35553.0
2018-04-11 14:45:00,46.4,46.41,46.38,46.39,23355.0,36.1578,36.1656,36.1422,36.15,23355.0
2018-04-11 14:50:00,46.39,46.4,46.35,46.4,57005.0,36.15,36.1578,36.1189,36.1578,57005.0
2018-04-11 14:55:00,46.41,46.44,46.39,46.42,29454.0,36.1656,36.189,36.15,36.1734,29454.0
2018-04-11 15:00:00,46.42,46.44,46.39,46.4,27962.0,36.1734,36.189,36.15,36.1578,27962.0
2018-04-11 15:05:00,46.4,46.42,46.26,46.26,54799.0,36.1578,36.1734,36.0487,36.0487,54799.0
2018-04-11 15:10:00,46.27,46.27,46.16,46.16,73294.0,36.0565,36.0565,35.9708,35.9708,73294.0
2018-04-11 15:15:00,46.16,46.22,46.12,46.2,81350.0,35.9708,36.0176,35.9396,36.002,81350.0
2018-04-11 15:20:00,46.2,46.22,46.16,46.19,49568.0,36.002,36.0176,35.9708,35.9942,49568.0
2018-04-11 15:25:00,46.2,46.26,46.19,46.23,52173.0,36.002,36.0487,35.9942,36.0254,52173.0
2018-04-11 15:30:00,46.23,46.29,46.21,46.26,50157.0,36.0254,36.0721,36.0098,36.0487,50157.0
2018-04-11 15:35:00,46.26,46.27,46.19,46.2,57857.0,36.0487,36.0565,35.9942,36.002,57857.0
2018-04-11 15:40:00,46.2,46.25,46.19,46.2,106292.0,36.002,36.0409,35.9942,36.002,106292.0
2018-04-11 15:45:00,46.18,46.19,46.1,46.11,141754.0,35.9864,35.9942,35.9241,35.9318,141754.0
2018-04-11 15:50:00,46.1,46.11,46.05,46.06,125584.0,35.9241,35.9318,35.8851,35.8929,125584.0
2018-04-11 15:55:00,46.06,46.1,46.02,46.06,306226.0,35.8929,35.9241,35.8617,35.8929,306226.0
2018-04-12 09:30:00,46.53,46.59,46.43,46.53,125115.0,36.2591,36.3059,36.1812,36.2591,125115.0
2018-04-12 09:35:00,46.54,46.64,46.52,46.57,46672.0,36.2669,36.3449,36.2513,36.2903,46672.0
2018-04-12 09:40:00,46.57,46.84,46.56,46.83,39097.0,36.2903,36.5007,36.2825,36.4929,39097.0
2018-04-12 09:45:00,46.82,46.91,46.8,46.81,47261.0,36.4851,36.5553,36.4695,36.4773,47261.0
2018-04-12 09:50:00,46.81,46.9,46.8,46.89,55351.0,36.4773,36.5475,36.4695,36.5397,55351.0
2018-04-12 09:55:00,46.9,47.04,46.88,46.94,61380.0,36.5475,36.6566,36.5319,36.5786,61380.0
2018-04-12 10:00:00,46.94,46.98,46.9,46.92,66647.0,36.5786,36.6098,36.5475,36.563,66647.0
2018-04-12 10:05:00,46.93,46.98,46.88,46.92,61016.0,36.5708,36.6098,36.5319,36.563,61016.0
2018-04-12 10:10:00,46.91,46.94,46.84,46.88,67605.0,36.5553,36.5786,36.5007,36.5319,67605.0
2018-04-12 10:15:00,46.88,46.92,46.81,46.81,46167.0,36.5319,36.563,36.4773,36.4773,46167.0
2018-04-12 10:20:00,46.81,46.87,46.78,46.85,43773.0,36.4773,36.5241,36.4539,36.5085,43773.0
2018-04-12 10:25:00,46.84,46.86,46.81,46.85,53963.0,36.5007,36.5163,36.4773,36.5085,53963.0
2018-04-12 10:30:00,46.86,46.86,46.79,46.83,63333.0,36.5163,36.5163,36.4617,36.4929,63333.0
2018-04-12 10:35:00,46.83,46.85,46.79,46.81,49678.0,36.4929,36.5085,36.4617,36.4773,49678.0
2018-04-12 10:40:00,46.81,46.85,46.77,46.82,92842.0,36.4773,36.5085,36.4462,36.4851,92842.0
2018-04-12 10:45:00,46.81,46.81,46.69,46.79,104736.0,36.4773,36.4773,36.3838,36.4617,104736.0
2018-04-12 10:50:00,46.79,46.81,46.73,46.75,29959.0,36.4617,36.4773,36.415,36.4306,29959.0
2018-04-12 10:55:00,46.76,46.77,46.69,46.73,55250.0,36.4384,36.4462,36.3838,36.415,55250.0
2018-04-12 11:00:00,46.73,46.82,46.73,46.81,35444.0,36.415,36.4851,36.415,36.4773,35444.0
2018-04-12 11:05:00,46.81,46.84,46.75,46.83,35112.0,36.4773,36.5007,36.4306,36.4929,35112.0
2018-04-12 11:10:00,46.83,46.89,46.83,46.87,25999.0,36.4929,36.5397,36.4929,36.5241,25999.0
2018-04-12 11:15:00,46.86,46.94,46.84,46.94,21209.0,36.5163,36.5786,36.5007,36.5786,21209.0
2018-04-12 11:20:00,46.94,46.96,46.92,46.96,32001.0,36.5786,36.5942,36.563,36.5942,32001.0
2018-04-12 11:25:00,46.97,46.99,46.89,46.89,38376.0,36.602,36.6176,36.5397,36.5397,38376.0
2018-04-12 11:30:00,46.88,46.93,46.86,46.87,26920.0,36.5319,36.5708,36.5163,36.5241,26920.0
2018-04-12 11:35:00,46.86,46.9,46.81,46.89,29227.0,36.5163,36.5475,36.4773,36.5397,29227.0
2018-04-12 11:40:00,46.9,46.92,46.89,46.9,31079.0,36.5475,36.563,36.5397,36.5475,31079.0
2018-04-12 11:45:00,46.91,46.92,46.78,46.8,33399.0,36.5553,36.563,36.4539,36.4695,33399.0
2018-04-12 11:50:00,46.8,46.81,46.72,46.73,71128.0,36.4695,36.4773,36.4072,36.415,71128.0
2018-04-12 11:55:00,46.72,46.81,46.72,46.81,41823.0,36.4072,36.4773,36.4072,36.4773,41823.0
2018-04-12 12:00:00,46.82,46.88,46.81,46.87,31674.0,36.4851,36.5319,36.4773,36.5241,31674.0
2018-04-12 12:05:00,46.87,46.9,46.81,46.85,28673.0,36.5241,36.5475,36.4773,36.5085,28673.0
2018-04-12 12:10:00,46.86,46.87,46.84,46.85,31453.0,36.5163,36.5241,36.5007,36.5085,31453.0
2018-04-12 12:15:00,46.85,46.9,46.84,46.89,31711.0,36.5085,36.5475,36.5007,36.5397,31711.0
2018-04-12 12:20:00,46.9,46.92,46.87,46.9,17549.0,36.5475,36.563,36.5241,36.5475,17549.0
2018-04-12 12:25:00,46.9,46.92,46.88,46.9,20717.0,36.5475,36.563,36.5319,36.5475,20717.0
2018-04-12 12:30:00,46.9,46.93,46.89,46.93,19493.0,36.5475,36.5708,36.5397,36.5708,19493.0
2018-04-12 12:35:00,46.93,46.96,46.91,46.94,42616.0,36.5708,36.5942,36.5553,36.5786,42616.0
2018-04-12 12:40:00,46.95,46.98,46.95,46.96,10704.0,36.5864,36.6098,36.5864,36.5942,10704.0
2018-04-12 12:45:00,46.96,47.01,46.96,47.0,28252.0,36.5942,36.6332,36.5942,36.6254,28252.0
2018-04-12 12:50:00,46.99,47.06,46.98,46.98,31717.0,36.6176,36.6721,36.6098,36.6098,31717.0
2018-04-12 12:55:00,46.98,47.02,46.98,47.0,82668.0,36.6098,36.641,36.6098,36.6254,82668.0
2018-04-12 13:00:00,47.01,47.09,47.0,47.06,47091.0,36.6332,36.6955,36.6254,36.6721,47091.0
2018-04-12 13:05:00,47.06,47.1,46.99,47.02,51278.0,36.6721,36.7033,36.6176,36.641,51278.0
2018-04-12 13:10:00,47.03,47.05,46.92,46.93,40879.0,36.6488,36.6644,36.563,36.5708,40879.0
2018-04-12 13:15:00,46.93,46.95,46.88,46.89,22052.0,36.5708,36.5864,36.5319,36.5397,22052.0
2018-04-12 13:20:00,46.89,46.95,46.88,46.94,55692.0,36.5397,36.5864,36.5319,36.5786,55692.0
2018-04-12 13:25:00,46.92,46.93,46.78,46.83,52537.0,36.563,36.5708,36.4539,36.4929,52537.0
2018-04-12 13:30:00,46.82,46.88,46.77,46.87,32788.0,36.4851,36.5319,36.4462,36.5241,32788.0
2018-04-12 13:35:00,46.88,46.96,46.87,46.94,23998.0,36.5319,36.5942,36.5241,36.5786,23998.0
2018-04-12 13:40:00,46.93,46.97,46.91,46.96,13622.0,36.5708,36.602,36.5553,36.5942,13622.0
2018-04-12 13:45:00,46.96,47.0,46.9,46.97,19080.0,36.5942,36.6254,36.5475,36.602,19080.0
2018-04-12 13:50:00,46.98,47.04,46.96,47.0,48680.0,36.6098,36.6566,36.5942,36.6254,48680.0
2018-04-12 13:55:00,47.0,47.01,46.93,46.97,68030.0,36.6254,36.6332,36.5708,36.602,68030.0
2018-04-12 14:00:00,46.97,47.03,46.95,47.03,25853.0,36.602,36.6488,36.5864,36.6488,25853.0
2018-04-12 14:05:00,47.03,47.08,47.01,47.07,45842.0,36.6488,36.6877,36.6332,36.6799,45842.0
2018-04-12 14:10:00,47.07,47.11,47.04,47.07,65115.0,36.6799,36.7111,36.6566,36.6799,65115.0
2018-04-12 14:15:00,47.07,47.16,47.06,47.15,44373.0,36.6799,36.7501,36.6721,36.7423,44373.0
2018-04-12 14:20:00,47.16,47.21,47.16,47.19,41495.0,36.7501,36.789,36.7501,36.7734,41495.0
2018-04-12 14:25:00,47.2,47.23,47.18,47.22,82727.0,36.7812,36.8046,36.7657,36.7968,82727.0
2018-04-12 14:30:00,47.22,47.25,47.17,47.21,54835.0,36.7968,36.8202,36.7579,36.789,54835.0
2018-04-12 14:35:00,47.21,47.23,47.14,47.19,37838.0,36.789,36.8046,36.7345,36.7734,37838.0
2018-04-12 14:40:00,47.19,47.2,47.17,47.18,49267.0,36.7734,36.7812,36.7579,36.7657,49267.0
2018-04-12 14:45:00,47.18,47.19,47.14,47.16,43298.0,36.7657,36.7734,36.7345,36.7501,43298.0
2018-04-12 14:50:00,47.17,47.2,47.15,47.16,30379.0,36.7579,36.7812,36.7423,36.7501,30379.0
2018-04-12 14:55:00,47.16,47.24,47.15,47.23,29393.0,36.7501,36.8124,36.7423,36.8046,29393.0
2018-04-12 15:00:00,47.24,47.25,47.18,47.21,30220.0,36.8124,36.8202,36.7657,36.789,30220.0
2018-04-12 15:05:00,47.21,47.21,47.13,47.15,31852.0,36.789,36.789,36.7267,36.7423,31852.0
2018-04-12 15:10:00,47.15,47.23,47.15,47.23,49041.0,36.7423,36.8046,36.7423,36.8046,49041.0
2018-04-12 15:15:00,47.23,47.24,47.17,47.22,33430.0,36.8046,36.8124,36.7579,36.7968,33430.0
2018-04-12 15:20:00,47.22,47.31,47.2,47.27,54480.0,36.7968,36.867,36.7812,36.8358,54480.0
2018-04-12 15:25:00,47.26,47.32,47.26,47.3,40170.0,36.828,36.8748,36.828,36.8592,40170.0
2018-04-12 15:30:00,47.28,47.29,47.18,47.2,93076.0,36.8436,36.8514,36.7657,36.7812,93076.0
2018-04-12 15:35:00,47.2,47.22,47.16,47.22,101813.0,36.7812,36.7968,36.7501,36.7968,101813.0
2018-04-12 15:40:00,47.22,47.23,47.15,47.16,104289.0,36.7968,36.8046,36.7423,36.7501,104289.0
2018-04-12 15:45:00,47.15,47.16,47.05,47.09,140233.0,36.7423,36.7501,36.6644,36.6955,140233.0
2018-04-12 15:50:00,47.09,47.12,47.08,47.12,154620.0,36.6955,36.7189,36.6877,36.7189,154620.0
2018-04-12 15:55:00,47.13,47.15,47.02,47.04,375552.0,36.7267,36.7423,36.641,36.6566,375552.0
2018-04-13 09:30:00,47.39,47.49,47.34,47.42,74448.0,36.9293,37.0072,36.8903,36.9527,74448.0
2018-04-13 09:35:00,47.41,47.47,47.23,47.25,68804.0,36.9449,36.9916,36.8046,36.8202,68804.0
2018-04-13 09:40:00,47.26,47.43,47.25,47.41,33160.0,36.828,36.9605,36.8202,36.9449,33160.0
2018-04-13 09:45:00,47.42,47.43,47.27,47.34,58851.0,36.9527,36.9605,36.8358,36.8903,58851.0
2018-04-13 09:50:00,47.34,47.41,47.33,47.39,62321.0,36.8903,36.9449,36.8825,36.9293,62321.0
2018-04-13 09:55:00,47.39,47.4,47.23,47.23,85532.0,36.9293,36.9371,36.8046,36.8046,85532.0
2018-04-13 10:00:00,47.22,47.23,47.12,47.21,111102.0,36.7968,36.8046,36.7189,36.789,111102.0
2018-04-13 10:05:00,47.21,47.28,47.08,47.1,74629.0,36.789,36.8436,36.6877,36.7033,74629.0
2018-04-13 10:10:00,47.1,47.16,47.06,47.11,61578.0,36.7033,36.7501,36.6721,36.7111,61578.0
2018-04-13 10:15:00,47.11,47.23,47.11,47.19,55528.0,36.7111,36.8046,36.7111,36.7734,55528.0
2018-04-13 10:20:00,47.19,47.19,47.1,47.1,46042.0,36.7734,36.7734,36.7033,36.7033,46042.0
2018-04-13 10:25:00,47.11,47.11,46.98,47.05,59019.0,36.7111,36.7111,36.6098,36.6644,59019.0
2018-04-13 10:30:00,47.05,47.08,46.95,47.07,30460.0,36.6644,36.6877,36.5864,36.6799,30460.0
2018-04-13 10:35:00,47.08,47.08,46.92,46.95,49812.0,36.6877,36.6877,36.563,36.5864,49812.0
2018-04-13 10:40:00,46.95,47.01,46.94,46.95,39263.0,36.5864,36.6332,36.5786,36.5864,39263.0
2018-04-13 10:45:00,46.96,47.08,46.91,47.07,43624.0,36.5942,36.6877,36.5553,36.6799,43624.0
2018-04-13 10:50:00,47.07,47.07,46.96,46.98,17056.0,36.6799,36.6799,36.5942,36.6098,17056.0
2018-04-13 10:55:00,46.98,47.01,46.88,46.88,47395.0,36.6098,36.6332,36.5319,36.5319,47395.0
2018-04-13 11:00:00,46.87,46.88,46.78,46.86,51181.0,36.5241,36.5319,36.4539,36.5163,51181.0
2018-04-13 11:05:00,46.86,46.96,46.84,46.95,32867.0,36.5163,36.5942,36.5007,36.5864,32867.0
2018-04-13 11:10:00,46.96,46.97,46.85,46.87,31775.0,36.5942,36.602,36.5085,36.5241,31775.0
2018-04-13 11:15:00,46.86,46.92,46.85,46.87,23452.0,36.5163,36.563,36.5085,36.5241,23452.0
2018-04-13 11:20:00,46.88,46.97,46.86,46.97,30174.0,36.5319,36.602,36.5163,36.602,30174.0
2018-04-13 11:25:00,46.97,47.06,46.97,47.03,37975.0,36.602,36.6721,36.602,36.6488,37975.0
2018-04-13 11:30:00,47.03,47.12,47.02,47.03,26716.0,36.6488,36.7189,36.641,36.6488,26716.0
2018-04-13 11:35:00,47.03,47.08,47.0,47.01,42197.0,36.6488,36.6877,36.6254,36.6332,42197.0
2018-04-13 11:40:00,47.0,47.06,46.99,47.06,21270.0,36.6254,36.6721,36.6176,36.6721,21270.0
2018-04-13 11:45:00,47.06,47.06,47.0,47.0,12975.0,36.6721,36.6721,36.6254,36.6254,12975.0
2018-04-13 11:50:00,47.01,47.02,46.97,47.01,20379.0,36.6332,36.641,36.602,36.6332,20379.0
2018-04-13 11:55:00,47.02,47.1,47.02,47.04,14999.0,36.641,36.7033,36.641,36.6566,14999.0
2018-04-13 12:00:00,47.05,47.1,47.01,47.01,23053.0,36.6644,36.7033,36.6332,36.6332,23053.0
2018-04-13 12:05:00,47.01,47.05,46.94,46.95,20433.0,36.6332,36.6644,36.5786,36.5864,20433.0
2018-04-13 12:10:00,46.96,47.02,46.94,47.01,15493.0,36.5942,36.641,36.5786,36.6332,15493.0
2018-04-13 12:15:00,47.02,47.05,47.0,47.03,20077.0,36.641,36.6644,36.6254,36.6488,20077.0
2018-04-13 12:20:00,47.03,47.04,47.01,47.02,12772.0,36.6488,36.6566,36.6332,36.641,12772.0
2018-04-13 12:25:00,47.02,47.08,46.97,47.05,13361.0,36.641,36.6877,36.602,36.6644,13361.0
2018-04-13 12:30:00,47.04,47.04,46.89,46.89,82493.0,36.6566,36.6566,36.5397,36.5397,82493.0
2018-04-13 12:35:00,46.9,46.95,46.86,46.94,39837.0,36.5475,36.5864,36.5163,36.5786,39837.0
2018-04-13 12:40:00,46.94,46.99,46.94,46.95,22237.0,36.5786,36.6176,36.5786,36.5864,22237.0
2018-04-13 12:45:00,46.95,46.97,46.92,46.95,24356.0,36.5864,36.602,36.563,36.5864,24356.0
2018-04-13 12:50:00,46.95,47.03,46.95,46.98,18731.0,36.5864,36.6488,36.5864,36.6098,18731.0
2018-04-13 12:55:00,46.99,47.03,46.96,47.0,16275.0,36.6176,36.6488,36.5942,36.6254,16275.0
2018-04-13 13:00:00,46.99,47.03,46.98,47.0,13146.0,36.6176,36.6488,36.6098,36.6254,13146.0
2018-04-13 13:05:00,47.0,47.03,46.98,47.0,14550.0,36.6254,36.6488,36.6098,36.6254,14550.0
2018-04-13 13:10:00,47.0,47.05,47.0,47.04,12465.0,36.6254,36.6644,36.6254,36.6566,12465.0
2018-04-13 13:15:00,47.04,47.11,47.03,47.07,48797.0,36.6566,36.7111,36.6488,36.6799,48797.0
2018-04-13 13:20:00,47.08,47.19,47.08,47.19,39397.0,36.6877,36.7734,36.6877,36.7734,39397.0
2018-04-13 13:25:00,47.18,47.21,47.16,47.19,22109.0,36.7657,36.789,36.7501,36.7734,22109.0
2018-04-13 13:30:00,47.19,47.2,47.13,47.15,18416.0,36.7734,36.7812,36.7267,36.7423,18416.0
2018-04-13 13:35:00,47.14,47.18,47.12,47.18,21344.0,36.7345,36.7657,36.7189,36.7657,21344.0
2018-04-13 13:40:00,47.17,47.21,47.17,47.2,21607.0,36.7579,36.789,36.7579,36.7812,21607.0
2018-04-13 13:45:00,47.2,47.2,47.14,47.15,37146.0,36.7812,36.7812,36.7345,36.7423,37146.0
2018-04-13 13:50:00,47.15,47.21,47.12,47.2,22174.0,36.7423,36.789,36.7189,36.7812,22174.0
2018-04-13 13:55:00,47.19,47.19,47.15,47.16,13971.0,36.7734,36.7734,36.7423,36.7501,13971.0
2018-04-13 14:00:00,47.16,47.17,47.14,47.15,17496.0,36.7501,36.7579,36.7345,36.7423,17496.0
2018-04-13 14:05:00,47.14,47.16,47.12,47.14,18864.0,36.7345,36.7501,36.7189,36.7345,18864.0
2018-04-13 14:10:00,47.15,47.16,47.09,47.11,14407.0,36.7423,36.7501,36.6955,36.7111,14407.0
2018-04-13 14:15:00,47.11,47.11,47.0,47.04,125481.0,36.7111,36.7111,36.6254,36.6566,125481.0
2018-04-13 14:20:00,47.03,47.06,47.02,47.05,28001.0,36.6488,36.6721,36.641,36.6644,28001.0
2018-04-13 14:25:00,47.05,47.1,47.03,47.09,78752.0,36.6644,36.7033,36.6488,36.6955,78752.0
2018-04-13 14:30:00,47.09,47.14,47.07,47.12,23679.0,36.6955,36.7345,36.6799,36.7189,23679.0
2018-04-13 14:35:00,47.12,47.15,47.04,47.06,21798.0,36.7189,36.7423,36.6566,36.6721,21798.0
2018-04-13 14:40:00,47.07,47.07,47.01,47.05,19265.0,36.6799,36.6799,36.6332,36.6644,19265.0
2018-04-13 14:45:00,47.05,47.1,47.05,47.08,102171.0,36.6644,36.7033,36.6644,36.6877,102171.0
2018-04-13 14:50:00,47.08,47.09,47.02,47.08,59585.0,36.6877,36.6955,36.641,36.6877,59585.0
2018-04-13 14:55:00,47.07,47.07,47.01,47.05,25466.0,36.6799,36.6799,36.6332,36.6644,25466.0
2018-04-13 15:00:00,47.04,47.04,46.92,46.94,89632.0,36.6566,36.6566,36.563,36.5786,89632.0
2018-04-13 15:05:00,46.94,46.96,46.88,46.94,89539.0,36.5786,36.5942,36.5319,36.5786,89539.0
2018-04-13 15:10:00,46.93,46.97,46.91,46.92,38168.0,36.5708,36.602,36.5553,36.563,38168.0
2018-04-13 15:15:00,46.91,46.95,46.73,46.74,116943.0,36.5553,36.5864,36.415,36.4228,116943.0
2018-04-13 15:20:00,46.75,46.85,46.75,46.82,40216.0,36.4306,36.5085,36.4306,36.4851,40216.0
2018-04-13 15:25:00,46.81,46.87,46.78,46.79,60965.0,36.4773,36.5241,36.4539,36.4617,60965.0
2018-04-13 15:30:00,46.79,46.8,46.73,46.73,79461.0,36.4617,36.4695,36.415,36.415,79461.0
2018-04-13 15:35:00,46.73,46.77,46.69,46.76,48388.0,36.415,36.4462,36.3838,36.4384,48388.0
2018-04-13 15:40:00,46.77,46.86,46.76,46.81,68586.0,36.4462,36.5163,36.4384,36.4773,68586.0
2018-04-13 15:45:00,46.81,46.9,46.8,46.9,175958.0,36.4773,36.5475,36.4695,36.5475,175958.0
2018-04-13 15:50:00,46.9,46.97,46.9,46.93,123419.0,36.5475,36.602,36.5475,36.5708,123419.0
2018-04-13 15:55:00,46.93,46.99,46.9,46.93,284602.0,36.5708,36.6176,36.5475,36.5708,284602.0
2018-04-16 09:30:00,47.33,47.38,47.18,47.19,118314.0,36.8825,36.9215,36.7657,36.7734,118314.0
2018-04-16 09:35:00,47.19,47.28,47.13,47.22,34563.0,36.7734,36.8436,36.7267,36.7968,34563.0
2018-04-16 09:40:00,47.21,47.28,47.04,47.18,52000.0,36.789,36.8436,36.6566,36.7657,52000.0
2018-04-16 09:45:00,47.18,47.21,47.12,47.16,40369.0,36.7657,36.789,36.7189,36.7501,40369.0
2018-04-16 09:50:00,47.16,47.16,47.01,47.07,53434.0,36.7501,36.7501,36.6332,36.6799,53434.0
2018-04-16 09:55:00,47.07,47.13,47.05,47.1,45849.0,36.6799,36.7267,36.6644,36.7033,45849.0
2018-04-16 10:00:00,47.1,47.26,47.1,47.22,30271.0,36.7033,36.828,36.7033,36.7968,30271.0
2018-04-16 10:05:00,47.22,47.24,47.13,47.2,26910.0,36.7968,36.8124,36.7267,36.7812,26910.0
2018-04-16 10:10:00,47.2,47.24,47.13,47.16,26620.0,36.7812,36.8124,36.7267,36.7501,26620.0
2018-04-16 10:15:00,47.16,47.18,47.11,47.14,29350.0,36.7501,36.7657,36.7111,36.7345,29350.0
2018-04-16 10:20:00,47.15,47.23,47.14,47.22,26208.0,36.7423,36.8046,36.7345,36.7968,26208.0
2018-04-16 10:25:00,47.22,47.28,47.19,47.27,30350.0,36.7968,36.8436,36.7734,36.8358,30350.0
2018-04-16 10:30:00,47.28,47.3,47.2,47.21,29675.0,36.8436,36.8592,36.7812,36.789,29675.0
2018-04-16 10:35:00,47.21,47.22,47.12,47.14,46669.0,36.789,36.7968,36.7189,36.7345,46669.0
2018-04-16 10:40:00,47.13,47.17,47.13,47.15,32619.0,36.7267,36.7579,36.7267,36.7423,32619.0
2018-04-16 10:45:00,47.15,47.16,47.03,47.03,32109.0,36.7423,36.7501,36.6488,36.6488,32109.0
2018-04-16 10:50:00,47.03,47.15,47.03,47.15,32436.0,36.6488,36.7423,36.6488,36.7423,32436.0
2018-04-16 10:55:00,47.15,47.15,47.08,47.13,24238.0,36.7423,36.7423,36.6877,36.7267,24238.0
2018-04-16 11:00:00,47.14,47.25,47.13,47.22,40601.0,36.7345,36.8202,36.7267,36.7968,40601.0
2018-04-16 11:05:00,47.21,47.26,47.2,47.23,28434.0,36.789,36.828,36.7812,36.8046,28434.0
2018-04-16 11:10:00,47.23,47.23,47.17,47.2,33671.0,36.8046,36.8046,36.7579,36.7812,33671.0
2018-04-16 11:15:00,47.2,47.28,47.18,47.28,29684.0,36.7812,36.8436,36.7657,36.8436,29684.0
2018-04-16 11:20:00,47.28,47.31,47.26,47.27,25530.0,36.8436,36.867,36.828,36.8358,25530.0
2018-04-16 11:25:00,47.26,47.28,47.19,47.28,23918.0,36.828,36.8436,36.7734,36.8436,23918.0
2018-04-16 11:30:00,47.28,47.29,47.14,47.14,19063.0,36.8436,36.8514,36.7345,36.7345,19063.0
2018-04-16 11:35:00,47.15,47.19,47.12,47.18,18922.0,36.7423,36.7734,36.7189,36.7657,18922.0
2018-04-16 11:40:00,47.18,47.18,47.06,47.06,17072.0,36.7657,36.7657,36.6721,36.6721,17072.0
2018-04-16 11:45:00,47.06,47.09,47.03,47.07,20645.0,36.6721,36.6955,36.6488,36.6799,20645.0
2018-04-16 11:50:00,47.08,47.15,47.08,47.08,17519.0,36.6877,36.7423,36.6877,36.6877,17519.0
2018-04-16 11:55:00,47.09,47.21,47.09,47.2,21570.0,36.6955,36.789,36.6955,36.7812,21570.0
2018-04-16 12:00:00,47.2,47.27,47.2,47.25,23513.0,36.7812,36.8358,36.7812,36.8202,23513.0
2018-04-16 12:05:00,47.26,47.26,47.22,47.23,46083.0,36.828,36.828,36.7968,36.8046,46083.0
2018-04-16 12:10:00,47.24,47.26,47.21,47.24,26717.0,36.8124,36.828,36.789,36.8124,26717.0
2018-04-16 12:15:00,47.24,47.25,47.2,47.22,60455.0,36.8124,36.8202,36.7812,36.7968,60455.0
2018-04-16 12:20:00,47.23,47.23,47.2,47.22,40118.0,36.8046,36.8046,36.7812,36.7968,40118.0
2018-04-16 12:25:00,47.23,47.24,47.17,47.18,23413.0,36.8046,36.8124,36.7579,36.7657,23413.0
2018-04-16 12:30:00,47.18,47.19,47.14,47.14,20931.0,36.7657,36.7734,36.7345,36.7345,20931.0
2018-04-16 12:35:00,47.15,47.16,47.1,47.16,16471.0,36.7423,36.7501,36.7033,36.7501,16471.0
2018-04-16 12:40:00,47.17,47.19,47.16,47.18,12100.0,36.7579,36.7734,36.7501,36.7657,12100.0
2018-04-16 12:45:00,47.18,47.23,47.18,47.2,18380.0,36.7657,36.8046,36.7657,36.7812,18380.0
2018-04-16 12:50:00,47.21,47.32,47.2,47.29,24657.0,36.789,36.8748,36.7812,36.8514,24657.0
2018-04-16 12:55:00,47.28,47.34,47.27,47.3,19272.0,36.8436,36.8903,36.8358,36.8592,19272.0
2018-04-16 13:00:00,47.32,47.37,47.32,47.33,27825.0,36.8748,36.9137,36.8748,36.8825,27825.0
2018-04-16 13:05:00,47.33,47.38,47.31,47.38,29803.0,36.8825,36.9215,36.867,36.9215,29803.0
2018-04-16 13:10:00,47.37,47.41,47.36,47.41,21397.0,36.9137,36.9449,36.9059,36.9449,21397.0
2018-04-16 13:15:00,47.4,47.42,47.37,47.38,44167.0,36.9371,36.9527,36.9137,36.9215,44167.0
2018-04-16 13:20:00,47.39,47.44,47.38,47.41,102067.0,36.9293,36.9683,36.9215,36.9449,102067.0
2018-04-16 13:25:00,47.41,47.42,47.37,47.4,58100.0,36.9449,36.9527,36.9137,36.9371,58100.0
2018-04-16 13:30:00,47.39,47.47,47.39,47.46,23181.0,36.9293,36.9916,36.9293,36.9838,23181.0
2018-04-16 13:35:00,47.46,47.5,47.42,47.49,67596.0,36.9838,37.015,36.9527,37.0072,67596.0
2018-04-16 13:40:00,47.5,47.54,47.48,47.52,58645.0,37.015,37.0462,36.9994,37.0306,58645.0
2018-04-16 13:45:00,47.51,47.53,47.5,47.52,28237.0,37.0228,37.0384,37.015,37.0306,28237.0
2018-04-16 13:50:00,47.53,47.54,47.49,47.51,33832.0,37.0384,37.0462,37.0072,37.0228,33832.0
2018-04-16 13:55:00,47.51,47.51,47.48,47.49,16218.0,37.0228,37.0228,36.9994,37.0072,16218.0
2018-04-16 14:00:00,47.48,47.49,47.42,47.43,56718.0,36.9994,37.0072,36.9527,36.9605,56718.0
2018-04-16 14:05:00,47.43,47.43,47.38,47.41,57621.0,36.9605,36.9605,36.9215,36.9449,57621.0
2018-04-16 14:10:00,47.41,47.43,47.38,47.41,37803.0,36.9449,36.9605,36.9215,36.9449,37803.0
2018-04-16 14:15:00,47.41,47.42,47.39,47.4,20710.0,36.9449,36.9527,36.9293,36.9371,20710.0
2018-04-16 14:20:00,47.39,47.42,47.38,47.4,21470.0,36.9293,36.9527,36.9215,36.9371,21470.0
2018-04-16 14:25:00,47.41,47.41,47.35,47.39,24468.0,36.9449,36.9449,36.8981,36.9293,24468.0
2018-04-16 14:30:00,47.38,47.44,47.36,47.43,37109.0,36.9215,36.9683,36.9059,36.9605,37109.0
2018-04-16 14:35:00,47.43,47.45,47.41,47.43,40989.0,36.9605,36.9761,36.9449,36.9605,40989.0
2018-04-16 14:40:00,47.44,47.45,47.4,47.44,23343.0,36.9683,36.9761,36.9371,36.9683,23343.0
2018-04-16 14:45:00,47.44,47.47,47.42,47.45,22178.0,36.9683,36.9916,36.9527,36.9761,22178.0
2018-04-16 14:50:00,47.45,47.45,47.38,47.39,24434.0,36.9761,36.9761,36.9215,36.9293,24434.0
2018-04-16 14:55:00,47.38,47.43,47.35,47.41,36070.0,36.9215,36.9605,36.8981,36.9449,36070.0
2018-04-16 15:00:00,47.41,47.44,47.41,47.43,19797.0,36.9449,36.9683,36.9449,36.9605,19797.0
2018-04-16 15:05:00,47.43,47.43,47.39,47.42,40230.0,36.9605,36.9605,36.9293,36.9527,40230.0
2018-04-16 15:10:00,47.42,47.46,47.39,47.44,65746.0,36.9527,36.9838,36.9293,36.9683,65746.0
2018-04-16 15:15:00,47.45,47.45,47.39,47.41,43503.0,36.9761,36.9761,36.9293,36.9449,43503.0
2018-04-16 15:20:00,47.4,47.42,47.37,47.39,41043.0,36.9371,36.9527,36.9137,36.9293,41043.0
2018-04-16 15:25:00,47.39,47.42,47.38,47.41,43741.0,36.9293,36.9527,36.9215,36.9449,43741.0
2018-04-16 15:30:00,47.41,47.49,47.4,47.46,82114.0,36.9449,37.0072,36.9371,36.9838,82114.0
2018-04-16 15:35:00,47.46,47.49,47.44,47.47,73786.0,36.9838,37.0072,36.9683,36.9916,73786.0
2018-04-16 15:40:00,47.48,47.51,47.44,47.51,50306.0,36.9994,37.0228,36.9683,37.0228,50306.0
2018-04-16 15:45:00,47.5,47.51,47.36,47.42,96121.0,37.015,37.0228,36.9059,36.9527,96121.0
2018-04-16 15:50:00,47.42,47.48,47.42,47.44,87462.0,36.9527,36.9994,36.9527,36.9683,87462.0
2018-04-16 15:55:00,47.43,47.44,47.38,47.38,191745.0,36.9605,36.9683,36.9215,36.9215,191745.0
2018-04-17 09:30:00,47.69,47.74,47.56,47.66,71676.0,37.1631,37.202,37.0618,37.1397,71676.0
2018-04-17 09:35:00,47.65,47.65,47.4,47.52,34686.0,37.1319,37.1319,36.9371,37.0306,34686.0
2018-04-17 09:40:00,47.49,47.66,47.48,47.58,39639.0,37.0072,37.1397,36.9994,37.0774,39639.0
2018-04-17 09:45:00,47.59,47.68,47.58,47.62,58079.0,37.0852,37.1553,37.0774,37.1085,58079.0
2018-04-17 09:50:00,47.62,47.64,47.56,47.56,41361.0,37.1085,37.1241,37.0618,37.0618,41361.0
2018-04-17 09:55:00,47.55,47.58,47.46,47.52,41880.0,37.054,37.0774,36.9838,37.0306,41880.0
2018-04-17 10:00:00,47.52,47.6,47.52,47.53,29584.0,37.0306,37.0929,37.0306,37.0384,29584.0
2018-04-17 10:05:00,47.52,47.59,47.5,47.56,42956.0,37.0306,37.0852,37.015,37.0618,42956.0
2018-04-17 10:10:00,47.55,47.59,47.52,47.52,41548.0,37.054,37.0852,37.0306,37.0306,41548.0
2018-04-17 10:15:00,47.53,47.56,47.48,47.52,51543.0,37.0384,37.0618,36.9994,37.0306,51543.0
2018-04-17 10:20:00,47.52,47.56,47.51,47.53,45908.0,37.0306,37.0618,37.0228,37.0384,45908.0
2018-04-17 10:25:00,47.52,47.59,47.52,47.56,26521.0,37.0306,37.0852,37.0306,37.0618,26521.0
2018-04-17 10:30:00,47.56,47.62,47.56,47.58,26642.0,37.0618,37.1085,37.0618,37.0774,26642.0
2018-04-17 10:35:00,47.58,47.58,47.51,47.56,78222.0,37.0774,37.0774,37.0228,37.0618,78222.0
2018-04-17 10:40:00,47.56,47.57,47.47,47.5,38240.0,37.0618,37.0696,36.9916,37.015,38240.0
2018-04-17 10:45:00,47.5,47.5,47.45,47.47,22873.0,37.015,37.015,36.9761,36.9916,22873.0
2018-04-17 10:50:00,47.48,47.56,47.48,47.54,20371.0,36.9994,37.0618,36.9994,37.0462,20371.0
2018-04-17 10:55:00,47.54,47.55,47.48,47.48,18231.0,37.0462,37.054,36.9994,36.9994,18231.0
2018-04-17 11:00:00,47.48,47.55,47.48,47.54,19849.0,36.9994,37.054,36.9994,37.0462,19849.0
2018-04-17 11:05:00,47.54,47.54,47.45,47.46,40093.0,37.0462,37.0462,36.9761,36.9838,40093.0
2018-04-17 11:10:00,47.46,47.48,47.4,47.42,25988.0,36.9838,36.9994,36.9371,36.9527,25988.0
2018-04-17 11:15:00,47.42,47.46,47.42,47.43,16141.0,36.9527,36.9838,36.9527,36.9605,16141.0
2018-04-17 11:20:00,47.43,47.52,47.42,47.49,37797.0,36.9605,37.0306,36.9527,37.0072,37797.0
2018-04-17 11:25:00,47.48,47.54,47.46,47.52,35592.0,36.9994,37.0462,36.9838,37.0306,35592.0
2018-04-17 11:30:00,47.52,47.53,47.48,47.49,23990.0,37.0306,37.0384,36.9994,37.0072,23990.0
2018-04-17 11:35:00,47.48,47.49,47.44,47.44,174945.0,36.9994,37.0072,36.9683,36.9683,174945.0
2018-04-17 11:40:00,47.45,47.45,47.39,47.44,22746.0,36.9761,36.9761,36.9293,36.9683,22746.0
2018-04-17 11:45:00,47.44,47.46,47.42,47.46,11607.0,36.9683,36.9838,36.9527,36.9838,11607.0
2018-04-17 11:50:00,47.46,47.48,47.41,47.43,13156.0,36.9838,36.9994,36.9449,36.9605,13156.0
2018-04-17 11:55:00,47.43,47.45,47.42,47.43,27847.0,36.9605,36.9761,36.9527,36.9605,27847.0
2018-04-17 12:00:00,47.43,47.48,47.43,47.45,27547.0,36.9605,36.9994,36.9605,36.9761,27547.0
2018-04-17 12:05:00,47.45,47.46,47.42,47.42,61993.0,36.9761,36.9838,36.9527,36.9527,61993.0
2018-04-17 12:10:00,47.43,47.48,47.43,47.47,19512.0,36.9605,36.9994,36.9605,36.9916,19512.0
2018-04-17 12:15:00,47.47,47.48,47.44,47.45,19599.0,36.9916,36.9994,36.9683,36.9761,19599.0
2018-04-17 12:20:00,47.46,47.47,47.42,47.42,45697.0,36.9838,36.9916,36.9527,36.9527,45697.0
2018-04-17 12:25:00,47.43,47.44,47.41,47.41,8889.0,36.9605,36.9683,36.9449,36.9449,8889.0
2018-04-17 12:30:00,47.41,47.42,47.34,47.36,49196.0,36.9449,36.9527,36.8903,36.9059,49196.0
2018-04-17 12:35:00,47.35,47.36,47.28,47.29,37849.0,36.8981,36.9059,36.8436,36.8514,37849.0
2018-04-17 12:40:00,47.3,47.33,47.29,47.29,14880.0,36.8592,36.8825,36.8514,36.8514,14880.0
2018-04-17 12:45:00,47.3,47.31,47.28,47.28,24874.0,36.8592,36.867,36.8436,36.8436,24874.0
2018-04-17 12:50:00,47.28,47.29,47.24,47.25,31171.0,36.8436,36.8514,36.8124,36.8202,31171.0
2018-04-17 12:55:00,47.25,47.29,47.23,47.28,17242.0,36.8202,36.8514,36.8046,36.8436,17242.0
2018-04-17 13:00:00,47.27,47.29,47.25,47.29,12432.0,36.8358,36.8514,36.8202,36.8514,12432.0
2018-04-17 13:05:00,47.28,47.29,47.25,47.25,12918.0,36.8436,36.8514,36.8202,36.8202,12918.0
2018-04-17 13:10:00,47.26,47.27,47.21,47.22,17344.0,36.828,36.8358,36.789,36.7968,17344.0
2018-04-17 13:15:00,47.21,47.22,47.14,47.14,23391.0,36.789,36.7968,36.7345,36.7345,23391.0
2018-04-17 13:20:00,47.14,47.15,47.1,47.12,19948.0,36.7345,36.7423,36.7033,36.7189,19948.0
2018-04-17 13:25:00,47.12,47.12,47.09,47.1,19703.0,36.7189,36.7189,36.6955,36.7033,19703.0
2018-04-17 13:30:00,47.11,47.11,47.06,47.09,16646.0,36.7111,36.7111,36.6721,36.6955,16646.0
2018-04-17 13:35:00,47.09,47.09,47.06,47.07,14855.0,36.6955,36.6955,36.6721,36.6799,14855.0
2018-04-17 13:40:00,47.06,47.09,47.05,47.06,21932.0,36.6721,36.6955,36.6644,36.6721,21932.0
2018-04-17 13:45:00,47.06,47.1,47.04,47.04,32322.0,36.6721,36.7033,36.6566,36.6566,32322.0
2018-04-17 13:50:00,47.04,47.06,47.01,47.05,27937.0,36.6566,36.6721,36.6332,36.6644,27937.0
2018-04-17 13:55:00,47.05,47.11,47.05,47.09,29475.0,36.6644,36.7111,36.6644,36.6955,29475.0
2018-04-17 14:00:00,47.1,47.13,47.06,47.07,45178.0,36.7033,36.7267,36.6721,36.6799,45178.0
2018-04-17 14:05:00,47.07,47.08,46.98,47.0,50631.0,36.6799,36.6877,36.6098,36.6254,50631.0
2018-04-17 14:10:00,46.99,46.99,46.91,46.92,38221.0,36.6176,36.6176,36.5553,36.563,38221.0
2018-04-17 14:15:00,46.91,46.92,46.83,46.83,98336.0,36.5553,36.563,36.4929,36.4929,98336.0
2018-04-17 14:20:00,46.83,46.85,46.77,46.81,50907.0,36.4929,36.5085,36.4462,36.4773,50907.0
2018-04-17 14:25:00,46.81,46.86,46.79,46.83,28021.0,36.4773,36.5163,36.4617,36.4929,28021.0
2018-04-17 14:30:00,46.83,46.85,46.8,46.83,22059.0,36.4929,36.5085,36.4695,36.4929,22059.0
2018-04-17 14:35:00,46.83,46.85,46.81,46.84,25744.0,36.4929,36.5085,36.4773,36.5007,25744.0
2018-04-17 14:40:00,46.83,46.91,46.83,46.9,36235.0,36.4929,36.5553,36.4929,36.5475,36235.0
2018-04-17 14:45:00,46.91,46.92,46.88,46.88,45873.0,36.5553,36.563,36.5319,36.5319,45873.0
2018-04-17 14:50:00,46.89,46.89,46.8,46.81,41930.0,36.5397,36.5397,36.4695,36.4773,41930.0
2018-04-17 14:55:00,46.81,46.88,46.8,46.86,73363.0,36.4773,36.5319,36.4695,36.5163,73363.0
2018-04-17 15:00:00,46.85,46.89,46.83,46.86,77866.0,36.5085,36.5397,36.4929,36.5163,77866.0
2018-04-17 15:05:00,46.86,46.98,46.85,46.97,92587.0,36.5163,36.6098,36.5085,36.602,92587.0
2018-04-17 15:10:00,46.98,47.01,46.96,46.96,63686.0,36.6098,36.6332,36.5942,36.5942,63686.0
2018-04-17 15:15:00,46.96,47.06,46.94,47.04,32847.0,36.5942,36.6721,36.5786,36.6566,32847.0
2018-04-17 15:20:00,47.04,47.07,46.98,46.98,42349.0,36.6566,36.6799,36.6098,36.6098,42349.0
2018-04-17 15:25:00,46.99,47.02,46.98,47.01,42405.0,36.6176,36.641,36.6098,36.6332,42405.0
2018-04-17 15:30:00,47.0,47.02,46.99,47.01,101417.0,36.6254,36.641,36.6176,36.6332,101417.0
2018-04-17 15:35:00,47.01,47.03,46.95,46.96,178480.0,36.6332,36.6488,36.5864,36.5942,178480.0
2018-04-17 15:40:00,46.95,46.97,46.9,46.97,50948.0,36.5864,36.602,36.5475,36.602,50948.0
2018-04-17 15:45:00,46.97,46.99,46.95,46.98,52381.0,36.602,36.6176,36.5864,36.6098,52381.0
2018-04-17 15:50:00,46.99,47.0,46.92,46.93,84530.0,36.6176,36.6254,36.563,36.5708,84530.0
2018-04-17 15:55:00,46.93,46.94,46.89,46.9,218716.0,36.5708,36.5786,36.5397,36.5475,218716.0
2018-04-18 09:30:00,47.0,47.13,47.0,47.07,89700.0,36.6254,36.7267,36.6254,36.6799,89700.0
2018-04-18 09:35:00,47.04,47.21,47.04,47.06,33181.0,36.6566,36.789,36.6566,36.6721,33181.0
2018-04-18 09:40:00,47.06,47.23,47.05,47.23,42456.0,36.6721,36.8046,36.6644,36.8046,42456.0
2018-04-18 09:45:00,47.22,47.34,47.22,47.24,62919.0,36.7968,36.8903,36.7968,36.8124,62919.0
2018-04-18 09:50:00,47.24,47.33,47.23,47.29,19905.0,36.8124,36.8825,36.8046,36.8514,19905.0
2018-04-18 09:55:00,47.29,47.3,47.2,47.21,28274.0,36.8514,36.8592,36.7812,36.789,28274.0
2018-04-18 10:00:00,47.21,47.21,47.11,47.11,46801.0,36.789,36.789,36.7111,36.7111,46801.0
2018-04-18 10:05:00,47.12,47.13,47.05,47.13,40732.0,36.7189,36.7267,36.6644,36.7267,40732.0
2018-04-18 10:10:00,47.13,47.17,47.05,47.11,31464.0,36.7267,36.7579,36.6644,36.7111,31464.0
2018-04-18 10:15:00,47.11,47.16,47.06,47.08,46997.0,36.7111,36.7501,36.6721,36.6877,46997.0
2018-04-18 10:20:00,47.07,47.16,47.05,47.16,52698.0,36.6799,36.7501,36.6644,36.7501,52698.0
2018-04-18 10:25:00,47.15,47.24,47.15,47.23,42416.0,36.7423,36.8124,36.7423,36.8046,42416.0
2018-04-18 10:30:00,47.24,47.24,47.14,47.17,93087.0,36.8124,36.8124,36.7345,36.7579,93087.0
2018-04-18 10:35:00,47.17,47.27,47.16,47.25,64158.0,36.7579,36.8358,36.7501,36.8202,64158.0
2018-04-18 10:40:00,47.25,47.31,47.19,47.29,100164.0,36.8202,36.867,36.7734,36.8514,100164.0
2018-04-18 10:45:00,47.29,47.35,47.27,47.34,33981.0,36.8514,36.8981,36.8358,36.8903,33981.0
2018-04-18 10:50:00,47.34,47.35,47.26,47.27,27081.0,36.8903,36.8981,36.828,36.8358,27081.0
2018-04-18 10:55:00,47.27,47.27,47.22,47.27,29596.0,36.8358,36.8358,36.7968,36.8358,29596.0
2018-04-18 11:00:00,47.27,47.32,47.26,47.28,143778.0,36.8358,36.8748,36.828,36.8436,143778.0
2018-04-18 11:05:00,47.29,47.36,47.28,47.36,39080.0,36.8514,36.9059,36.8436,36.9059,39080.0
2018-04-18 11:10:00,47.35,47.41,47.35,47.39,21197.0,36.8981,36.9449,36.8981,36.9293,21197.0
2018-04-18 11:15:00,47.38,47.38,47.27,47.29,33076.0,36.9215,36.9215,36.8358,36.8514,33076.0
2018-04-18 11:20:00,47.29,47.3,47.26,47.3,35160.0,36.8514,36.8592,36.828,36.8592,35160.0
2018-04-18 11:25:00,47.29,47.32,47.26,47.26,20949.0,36.8514,36.8748,36.828,36.828,20949.0
2018-04-18 11:30:00,47.26,47.26,47.22,47.23,35249.0,36.828,36.828,36.7968,36.8046,35249.0
2018-04-18 11:35:00,47.23,47.26,47.23,47.24,17162.0,36.8046,36.828,36.8046,36.8124,17162.0
2018-04-18 11:40:00,47.24,47.24,47.18,47.2,170952.0,36.8124,36.8124,36.7657,36.7812,170952.0
2018-04-18 11:45:00,47.2,47.21,47.14,47.16,29286.0,36.7812,36.789,36.7345,36.7501,29286.0
2018-04-18 11:50:00,47.16,47.26,47.16,47.26,36448.0,36.7501,36.828,36.7501,36.828,36448.0
2018-04-18 11:55:00,47.26,47.28,47.18,47.18,19243.0,36.828,36.8436,36.7657,36.7657,19243.0
2018-04-18 12:00:00,47.18,47.24,47.18,47.21,23507.0,36.7657,36.8124,36.7657,36.789,23507.0
2018-04-18 12:05:00,47.2,47.25,47.2,47.24,21873.0,36.7812,36.8202,36.7812,36.8124,21873.0
2018-04-18 12:10:00,47.23,47.25,47.21,47.22,15359.0,36.8046,36.8202,36.789,36.7968,15359.0
2018-04-18 12:15:00,47.23,47.26,47.22,47.24,15977.0,36.8046,36.828,36.7968,36.8124,15977.0
2018-04-18 12:20:00,47.25,47.25,47.17,47.18,18108.0,36.8202,36.8202,36.7579,36.7657,18108.0
2018-04-18 12:25:00,47.18,47.18,47.14,47.18,48509.0,36.7657,36.7657,36.7345,36.7657,48509.0
2018-04-18 12:30:00,47.18,47.18,47.1,47.1,35511.0,36.7657,36.7657,36.7033,36.7033,35511.0
2018-04-18 12:35:00,47.1,47.14,47.01,47.01,22637.0,36.7033,36.7345,36.6332,36.6332,22637.0
2018-04-18 12:40:00,47.01,47.06,47.01,47.04,32996.0,36.6332,36.6721,36.6332,36.6566,32996.0
2018-04-18 12:45:00,47.03,47.06,46.95,46.96,128339.0,36.6488,36.6721,36.5864,36.5942,128339.0
2018-04-18 12:50:00,46.95,47.08,46.95,47.05,62271.0,36.5864,36.6877,36.5864,36.6644,62271.0
2018-04-18 12:55:00,47.04,47.12,47.02,47.11,24757.0,36.6566,36.7189,36.641,36.7111,24757.0
2018-04-18 13:00:00,47.1,47.15,47.09,47.13,25438.0,36.7033,36.7423,36.6955,36.7267,25438.0
2018-04-18 13:05:00,47.13,47.13,47.07,47.08,24458.0,36.7267,36.7267,36.6799,36.6877,24458.0
2018-04-18 13:10:00,47.08,47.11,47.05,47.1,19567.0,36.6877,36.7111,36.6644,36.7033,19567.0
2018-04-18 13:15:00,47.1,47.13,47.09,47.1,27460.0,36.7033,36.7267,36.6955,36.7033,27460.0
2018-04-18 13:20:00,47.11,47.11,47.06,47.08,26279.0,36.7111,36.7111,36.6721,36.6877,26279.0
2018-04-18 13:25:00,47.09,47.09,47.03,47.05,20317.0,36.6955,36.6955,36.6488,36.6644,20317.0
2018-04-18 13:30:00,47.04,47.07,47.02,47.04,17077.0,36.6566,36.6799,36.641,36.6566,17077.0
2018-04-18 13:35:00,47.05,47.07,47.03,47.05,23663.0,36.6644,36.6799,36.6488,36.6644,23663.0
2018-04-18 13:40:00,47.04,47.04,46.95,46.95,30381.0,36.6566,36.6566,36.5864,36.5864,30381.0
2018-04-18 13:45:00,46.96,47.01,46.95,46.96,25525.0,36.5942,36.6332,36.5864,36.5942,25525.0
2018-04-18 13:50:00,46.96,47.0,46.95,46.99,16845.0,36.5942,36.6254,36.5864,36.6176,16845.0
2018-04-18 13:55:00,47.0,47.02,46.96,46.97,28961.0,36.6254,36.641,36.5942,36.602,28961.0
2018-04-18 14:00:00,46.97,47.02,46.94,47.02,30740.0,36.602,36.641,36.5786,36.641,30740.0
2018-04-18 14:05:00,47.02,47.08,47.02,47.06,25527.0,36.641,36.6877,36.641,36.6721,25527.0
2018-04-18 14:10:00,47.05,47.08,47.03,47.03,20250.0,36.6644,36.6877,36.6488,36.6488,20250.0
2018-04-18 14:15:00,47.04,47.06,47.01,47.02,19828.0,36.6566,36.6721,36.6332,36.641,19828.0
2018-04-18 14:20:00,47.02,47.05,47.0,47.0,24387.0,36.641,36.6644,36.6254,36.6254,24387.0
2018-04-18 14:25:00,47.01,47.07,47.0,47.05,20303.0,36.6332,36.6799,36.6254,36.6644,20303.0
2018-04-18 14:30:00,47.06,47.07,47.01,47.05,24630.0,36.6721,36.6799,36.6332,36.6644,24630.0
2018-04-18 14:35:00,47.04,47.07,47.01,47.02,19476.0,36.6566,36.6799,36.6332,36.641,19476.0
2018-04-18 14:40:00,47.02,47.04,46.97,46.99,29419.0,36.641,36.6566,36.602,36.6176,29419.0
2018-04-18 14:45:00,47.0,47.02,46.93,47.02,38445.0,36.6254,36.641,36.5708,36.641,38445.0
2018-04-18 14:50:00,47.01,47.11,47.01,47.11,37605.0,36.6332,36.7111,36.6332,36.7111,37605.0
2018-04-18 14:55:00,47.1,47.12,47.05,47.05,30504.0,36.7033,36.7189,36.6644,36.6644,30504.0
2018-04-18 15:00:00,47.06,47.09,47.04,47.08,26507.0,36.6721,36.6955,36.6566,36.6877,26507.0
2018-04-18 15:05:00,47.09,47.15,47.09,47.14,52865.0,36.6955,36.7423,36.6955,36.7345,52865.0
2018-04-18 15:10:00,47.14,47.15,47.09,47.09,70928.0,36.7345,36.7423,36.6955,36.6955,70928.0
2018-04-18 15:15:00,47.09,47.15,47.09,47.13,29046.0,36.6955,36.7423,36.6955,36.7267,29046.0
2018-04-18 15:20:00,47.14,47.15,47.09,47.09,84885.0,36.7345,36.7423,36.6955,36.6955,84885.0
2018-04-18 15:25:00,47.1,47.12,47.09,47.1,30000.0,36.7033,36.7189,36.6955,36.7033,30000.0
2018-04-18 15:30:00,47.1,47.11,47.08,47.11,45965.0,36.7033,36.7111,36.6877,36.7111,45965.0
2018-04-18 15:35:00,47.11,47.14,47.09,47.12,47072.0,36.7111,36.7345,36.6955,36.7189,47072.0
2018-04-18 15:40:00,47.12,47.12,47.06,47.08,63061.0,36.7189,36.7189,36.6721,36.6877,63061.0
2018-04-18 15:45:00,47.07,47.07,47.0,47.01,72637.0,36.6799,36.6799,36.6254,36.6332,72637.0
2018-04-18 15:50:00,47.0,47.02,46.99,47.02,131793.0,36.6254,36.641,36.6176,36.641,131793.0
2018-04-18 15:55:00,47.02,47.05,47.0,47.0,264318.0,36.641,36.6644,36.6254,36.6254,264318.0
2018-04-19 09:30:00,47.03,47.34,47.03,47.26,70544.0,36.6488,36.8903,36.6488,36.828,70544.0
2018-04-19 09:35:00,47.23,47.48,47.14,47.45,71599.0,36.8046,36.9994,36.7345,36.9761,71599.0
2018-04-19 09:40:00,47.46,47.54,47.35,47.35,33984.0,36.9838,37.0462,36.8981,36.8981,33984.0
2018-04-19 09:45:00,47.34,47.44,47.34,47.35,24268.0,36.8903,36.9683,36.8903,36.8981,24268.0
2018-04-19 09:50:00,47.35,47.4,47.33,47.4,14358.0,36.8981,36.9371,36.8825,36.9371,14358.0
2018-04-19 09:55:00,47.39,47.43,47.39,47.42,19358.0,36.9293,36.9605,36.9293,36.9527,19358.0
2018-04-19 10:00:00,47.42,47.42,47.37,47.38,23275.0,36.9527,36.9527,36.9137,36.9215,23275.0
2018-04-19 10:05:00,47.37,47.37,47.23,47.25,40040.0,36.9137,36.9137,36.8046,36.8202,40040.0
2018-04-19 10:10:00,47.25,47.25,47.17,47.24,55830.0,36.8202,36.8202,36.7579,36.8124,55830.0
2018-04-19 10:15:00,47.24,47.29,47.23,47.24,42013.0,36.8124,36.8514,36.8046,36.8124,42013.0
2018-04-19 10:20:00,47.23,47.35,47.22,47.35,37067.0,36.8046,36.8981,36.7968,36.8981,37067.0
2018-04-19 10:25:00,47.35,47.4,47.32,47.35,29325.0,36.8981,36.9371,36.8748,36.8981,29325.0
2018-04-19 10:30:00,47.35,47.44,47.34,47.41,25974.0,36.8981,36.9683,36.8903,36.9449,25974.0
2018-04-19 10:35:00,47.41,47.47,47.38,47.44,43779.0,36.9449,36.9916,36.9215,36.9683,43779.0
2018-04-19 10:40:00,47.43,47.44,47.35,47.38,27225.0,36.9605,36.9683,36.8981,36.9215,27225.0
2018-04-19 10:45:00,47.39,47.43,47.38,47.41,27533.0,36.9293,36.9605,36.9215,36.9449,27533.0
2018-04-19 10:50:00,47.4,47.42,47.3,47.31,33665.0,36.9371,36.9527,36.8592,36.867,33665.0
2018-04-19 10:55:00,47.32,47.34,47.25,47.33,21292.0,36.8748,36.8903,36.8202,36.8825,21292.0
2018-04-19 11:00:00,47.33,47.35,47.28,47.33,68881.0,36.8825,36.8981,36.8436,36.8825,68881.0
2018-04-19 11:05:00,47.31,47.35,47.29,47.31,22390.0,36.867,36.8981,36.8514,36.867,22390.0
2018-04-19 11:10:00,47.32,47.32,47.23,47.29,24234.0,36.8748,36.8748,36.8046,36.8514,24234.0
2018-04-19 11:15:00,47.28,47.31,47.25,47.27,16113.0,36.8436,36.867,36.8202,36.8358,16113.0
2018-04-19 11:20:00,47.26,47.3,47.22,47.3,41029.0,36.828,36.8592,36.7968,36.8592,41029.0
2018-04-19 11:25:00,47.3,47.34,47.28,47.34,14364.0,36.8592,36.8903,36.8436,36.8903,14364.0
2018-04-19 11:30:00,47.33,47.35,47.29,47.31,23513.0,36.8825,36.8981,36.8514,36.867,23513.0
2018-04-19 11:35:00,47.32,47.36,47.31,47.34,28369.0,36.8748,36.9059,36.867,36.8903,28369.0
2018-04-19 11:40:00,47.33,47.41,47.33,47.39,24656.0,36.8825,36.9449,36.8825,36.9293,24656.0
2018-04-19 11:45:00,47.38,47.42,47.38,47.41,27740.0,36.9215,36.9527,36.9215,36.9449,27740.0
2018-04-19 11:50:00,47.42,47.44,47.37,47.38,37276.0,36.9527,36.9683,36.9137,36.9215,37276.0
2018-04-19 11:55:00,47.38,47.43,47.38,47.42,19896.0,36.9215,36.9605,36.9215,36.9527,19896.0
2018-04-19 12:00:00,47.42,47.44,47.38,47.43,20058.0,36.9527,36.9683,36.9215,36.9605,20058.0
2018-04-19 12:05:00,47.43,47.44,47.35,47.39,26695.0,36.9605,36.9683,36.8981,36.9293,26695.0
2018-04-19 12:10:00,47.38,47.39,47.33,47.34,17496.0,36.9215,36.9293,36.8825,36.8903,17496.0
2018-04-19 12:15:00,47.34,47.38,47.32,47.33,18159.0,36.8903,36.9215,36.8748,36.8825,18159.0
2018-04-19 12:20:00,47.33,47.35,47.31,47.33,18083.0,36.8825,36.8981,36.867,36.8825,18083.0
2018-04-19 12:25:00,47.33,47.34,47.31,47.32,31562.0,36.8825,36.8903,36.867,36.8748,31562.0
2018-04-19 12:30:00,47.32,47.38,47.31,47.33,18620.0,36.8748,36.9215,36.867,36.8825,18620.0
2018-04-19 12:35:00,47.33,47.34,47.28,47.32,13911.0,36.8825,36.8903,36.8436,36.8748,13911.0
2018-04-19 12:40:00,47.31,47.31,47.26,47.29,13144.0,36.867,36.867,36.828,36.8514,13144.0
2018-04-19 12:45:00,47.27,47.32,47.24,47.29,21531.0,36.8358,36.8748,36.8124,36.8514,21531.0
2018-04-19 12:50:00,47.29,47.3,47.27,47.28,14445.0,36.8514,36.8592,36.8358,36.8436,14445.0
2018-04-19 12:55:00,47.27,47.28,47.24,47.28,31376.0,36.8358,36.8436,36.8124,36.8436,31376.0
2018-04-19 13:00:00,47.27,47.31,47.25,47.29,32232.0,36.8358,36.867,36.8202,36.8514,32232.0
2018-04-19 13:05:00,47.3,47.32,47.28,47.29,25075.0,36.8592,36.8748,36.8436,36.8514,25075.0
2018-04-19 13:10:00,47.28,47.31,47.26,47.31,29567.0,36.8436,36.867,36.828,36.867,29567.0
2018-04-19 13:15:00,47.3,47.3,47.25,47.26,17845.0,36.8592,36.8592,36.8202,36.828,17845.0
2018-04-19 13:20:00,47.26,47.3,47.24,47.28,16473.0,36.828,36.8592,36.8124,36.8436,16473.0
2018-04-19 13:25:00,47.28,47.29,47.25,47.26,19604.0,36.8436,36.8514,36.8202,36.828,19604.0
2018-04-19 13:30:00,47.26,47.32,47.26,47.26,23927.0,36.828,36.8748,36.828,36.828,23927.0
2018-04-19 13:35:00,47.26,47.36,47.24,47.34,45801.0,36.828,36.9059,36.8124,36.8903,45801.0
2018-04-19 13:40:00,47.35,47.37,47.33,47.37,20674.0,36.8981,36.9137,36.8825,36.9137,20674.0
2018-04-19 13:45:00,47.37,47.39,47.35,47.38,39018.0,36.9137,36.9293,36.8981,36.9215,39018.0
2018-04-19 13:50:00,47.39,47.44,47.39,47.44,32639.0,36.9293,36.9683,36.9293,36.9683,32639.0
2018-04-19 13:55:00,47.44,47.44,47.39,47.41,19947.0,36.9683,36.9683,36.9293,36.9449,19947.0
2018-04-19 14:00:00,47.4,47.42,47.33,47.33,26246.0,36.9371,36.9527,36.8825,36.8825,26246.0
2018-04-19 14:05:00,47.33,47.39,47.33,47.35,30745.0,36.8825,36.9293,36.8825,36.8981,30745.0
2018-04-19 14:10:00,47.36,47.42,47.34,47.37,76111.0,36.9059,36.9527,36.8903,36.9137,76111.0
2018-04-19 14:15:00,47.37,47.37,47.31,47.32,42837.0,36.9137,36.9137,36.867,36.8748,42837.0
2018-04-19 14:20:00,47.32,47.35,47.25,47.28,56012.0,36.8748,36.8981,36.8202,36.8436,56012.0
2018-04-19 14:25:00,47.27,47.32,47.25,47.29,22560.0,36.8358,36.8748,36.8202,36.8514,22560.0
2018-04-19 14:30:00,47.28,47.33,47.28,47.32,24894.0,36.8436,36.8825,36.8436,36.8748,24894.0
2018-04-19 14:35:00,47.32,47.36,47.27,47.35,27733.0,36.8748,36.9059,36.8358,36.8981,27733.0
2018-04-19 14:40:00,47.35,47.39,47.35,47.37,34085.0,36.8981,36.9293,36.8981,36.9137,34085.0
2018-04-19 14:45:00,47.38,47.4,47.34,47.36,24166.0,36.9215,36.9371,36.8903,36.9059,24166.0
2018-04-19 14:50:00,47.36,47.38,47.33,47.34,25708.0,36.9059,36.9215,36.8825,36.8903,25708.0
2018-04-19 14:55:00,47.35,47.4,47.34,47.39,32688.0,36.8981,36.9371,36.8903,36.9293,32688.0
2018-04-19 15:00:00,47.38,47.42,47.38,47.38,34431.0,36.9215,36.9527,36.9215,36.9215,34431.0
2018-04-19 15:05:00,47.37,47.4,47.34,47.4,25802.0,36.9137,36.9371,36.8903,36.9371,25802.0
2018-04-19 15:10:00,47.4,47.41,47.35,47.35,18105.0,36.9371,36.9449,36.8981,36.8981,18105.0
2018-04-19 15:15:00,47.35,47.38,47.33,47.37,18323.0,36.8981,36.9215,36.8825,36.9137,18323.0
2018-04-19 15:20:00,47.38,47.4,47.33,47.34,23267.0,36.9215,36.9371,36.8825,36.8903,23267.0
2018-04-19 15:25:00,47.33,47.34,47.28,47.28,25533.0,36.8825,36.8903,36.8436,36.8436,25533.0
2018-04-19 15:30:00,47.28,47.38,47.26,47.38,56325.0,36.8436,36.9215,36.828,36.9215,56325.0
2018-04-19 15:35:00,47.39,47.54,47.38,47.45,101595.0,36.9293,37.0462,36.9215,36.9761,101595.0
2018-04-19 15:40:00,47.45,47.49,47.41,47.43,52065.0,36.9761,37.0072,36.9449,36.9605,52065.0
2018-04-19 15:45:00,47.42,47.43,47.36,47.41,97803.0,36.9527,36.9605,36.9059,36.9449,97803.0
2018-04-19 15:50:00,47.41,47.45,47.39,47.41,113149.0,36.9449,36.9761,36.9293,36.9449,113149.0
2018-04-19 15:55:00,47.41,47.47,47.37,47.43,282397.0,36.9449,36.9916,36.9137,36.9605,282397.0
2018-04-20 09:30:00,47.6,47.69,47.54,47.66,361340.0,37.0929,37.1631,37.0462,37.1397,361340.0
2018-04-20 09:35:00,47.66,47.72,47.59,47.67,42530.0,37.1397,37.1865,37.0852,37.1475,42530.0
2018-04-20 09:40:00,47.67,47.69,47.49,47.53,31893.0,37.1475,37.1631,37.0072,37.0384,31893.0
2018-04-20 09:45:00,47.54,47.56,47.48,47.5,19473.0,37.0462,37.0618,36.9994,37.015,19473.0
2018-04-20 09:50:00,47.5,47.6,47.49,47.57,25807.0,37.015,37.0929,37.0072,37.0696,25807.0
2018-04-20 09:55:00,47.57,47.67,47.57,47.61,33484.0,37.0696,37.1475,37.0696,37.1007,33484.0
2018-04-20 10:00:00,47.62,47.62,47.51,47.54,31507.0,37.1085,37.1085,37.0228,37.0462,31507.0
2018-04-20 10:05:00,47.54,47.57,47.52,47.53,20289.0,37.0462,37.0696,37.0306,37.0384,20289.0
2018-04-20 10:10:00,47.52,47.52,47.41,47.43,28716.0,37.0306,37.0306,36.9449,36.9605,28716.0
2018-04-20 10:15:00,47.41,47.43,47.36,47.4,27259.0,36.9449,36.9605,36.9059,36.9371,27259.0
2018-04-20 10:20:00,47.41,47.44,47.34,47.35,43649.0,36.9449,36.9683,36.8903,36.8981,43649.0
2018-04-20 10:25:00,47.36,47.39,47.34,47.39,46626.0,36.9059,36.9293,36.8903,36.9293,46626.0
2018-04-20 10:30:00,47.4,47.45,47.37,47.42,25208.0,36.9371,36.9761,36.9137,36.9527,25208.0
2018-04-20 10:35:00,47.43,47.46,47.39,47.46,28257.0,36.9605,36.9838,36.9293,36.9838,28257.0
2018-04-20 10:40:00,47.46,47.57,47.41,47.54,52836.0,36.9838,37.0696,36.9449,37.0462,52836.0
2018-04-20 10:45:00,47.55,47.55,47.49,47.49,22458.0,37.054,37.054,37.0072,37.0072,22458.0
2018-04-20 10:50:00,47.47,47.51,47.32,47.34,50690.0,36.9916,37.0228,36.8748,36.8903,50690.0
2018-04-20 10:55:00,47.34,47.41,47.29,47.3,45192.0,36.8903,36.9449,36.8514,36.8592,45192.0
2018-04-20 11:00:00,47.29,47.3,47.14,47.15,43281.0,36.8514,36.8592,36.7345,36.7423,43281.0
2018-04-20 11:05:00,47.14,47.16,47.06,47.1,75302.0,36.7345,36.7501,36.6721,36.7033,75302.0
2018-04-20 11:10:00,47.09,47.09,46.97,47.0,49076.0,36.6955,36.6955,36.602,36.6254,49076.0
2018-04-20 11:15:00,47.0,47.06,46.99,47.05,23535.0,36.6254,36.6721,36.6176,36.6644,23535.0
2018-04-20 11:20:00,47.06,47.1,47.02,47.05,19585.0,36.6721,36.7033,36.641,36.6644,19585.0
2018-04-20 11:25:00,47.05,47.1,47.03,47.09,55905.0,36.6644,36.7033,36.6488,36.6955,55905.0
2018-04-20 11:30:00,47.09,47.21,47.09,47.21,26659.0,36.6955,36.789,36.6955,36.789,26659.0
2018-04-20 11:35:00,47.21,47.38,47.21,47.34,79315.0,36.789,36.9215,36.789,36.8903,79315.0
2018-04-20 11:40:00,47.34,47.36,47.31,47.34,19844.0,36.8903,36.9059,36.867,36.8903,19844.0
2018-04-20 11:45:00,47.34,47.36,47.3,47.31,20089.0,36.8903,36.9059,36.8592,36.867,20089.0
2018-04-20 11:50:00,47.3,47.34,47.28,47.29,13632.0,36.8592,36.8903,36.8436,36.8514,13632.0
2018-04-20 11:55:00,47.29,47.31,47.27,47.3,19637.0,36.8514,36.867,36.8358,36.8592,19637.0
2018-04-20 12:00:00,47.3,47.3,47.22,47.22,19344.0,36.8592,36.8592,36.7968,36.7968,19344.0
2018-04-20 12:05:00,47.21,47.29,47.2,47.28,18017.0,36.789,36.8514,36.7812,36.8436,18017.0
2018-04-20 12:10:00,47.28,47.28,47.22,47.22,18668.0,36.8436,36.8436,36.7968,36.7968,18668.0
2018-04-20 12:15:00,47.23,47.3,47.22,47.28,27898.0,36.8046,36.8592,36.7968,36.8436,27898.0
2018-04-20 12:20:00,47.29,47.33,47.28,47.31,16208.0,36.8514,36.8825,36.8436,36.867,16208.0
2018-04-20 12:25:00,47.32,47.35,47.29,47.29,27003.0,36.8748,36.8981,36.8514,36.8514,27003.0
2018-04-20 12:30:00,47.29,47.29,47.23,47.27,20143.0,36.8514,36.8514,36.8046,36.8358,20143.0
2018-04-20 12:35:00,47.28,47.33,47.25,47.27,38110.0,36.8436,36.8825,36.8202,36.8358,38110.0
2018-04-20 12:40:00,47.26,47.28,47.24,47.26,17946.0,36.828,36.8436,36.8124,36.828,17946.0
2018-04-20 12:45:00,47.25,47.3,47.21,47.24,23193.0,36.8202,36.8592,36.789,36.8124,23193.0
2018-04-20 12:50:00,47.24,47.25,47.19,47.25,29159.0,36.8124,36.8202,36.7734,36.8202,29159.0
2018-04-20 12:55:00,47.25,47.27,47.21,47.26,12245.0,36.8202,36.8358,36.789,36.828,12245.0
2018-04-20 13:00:00,47.24,47.25,47.19,47.2,32560.0,36.8124,36.8202,36.7734,36.7812,32560.0
2018-04-20 13:05:00,47.21,47.26,47.19,47.25,31718.0,36.789,36.828,36.7734,36.8202,31718.0
2018-04-20 13:10:00,47.25,47.37,47.24,47.37,38237.0,36.8202,36.9137,36.8124,36.9137,38237.0
2018-04-20 13:15:00,47.37,47.43,47.34,47.41,50126.0,36.9137,36.9605,36.8903,36.9449,50126.0
2018-04-20 13:20:00,47.41,47.42,47.33,47.34,19082.0,36.9449,36.9527,36.8825,36.8903,19082.0
2018-04-20 13:25:00,47.35,47.46,47.35,47.43,29722.0,36.8981,36.9838,36.8981,36.9605,29722.0
2018-04-20 13:30:00,47.44,47.44,47.38,47.38,18271.0,36.9683,36.9683,36.9215,36.9215,18271.0
2018-04-20 13:35:00,47.38,47.46,47.38,47.45,22115.0,36.9215,36.9838,36.9215,36.9761,22115.0
2018-04-20 13:40:00,47.45,47.45,47.42,47.42,7297.0,36.9761,36.9761,36.9527,36.9527,7297.0
2018-04-20 13:45:00,47.43,47.43,47.39,47.41,18690.0,36.9605,36.9605,36.9293,36.9449,18690.0
2018-04-20 13:50:00,47.41,47.42,47.39,47.41,12408.0,36.9449,36.9527,36.9293,36.9449,12408.0
2018-04-20 13:55:00,47.41,47.45,47.37,47.41,46148.0,36.9449,36.9761,36.9137,36.9449,46148.0
2018-04-20 14:00:00,47.4,47.4,47.37,47.4,14606.0,36.9371,36.9371,36.9137,36.9371,14606.0
2018-04-20 14:05:00,47.4,47.41,47.36,47.4,11121.0,36.9371,36.9449,36.9059,36.9371,11121.0
2018-04-20 14:10:00,47.39,47.41,47.38,47.39,27561.0,36.9293,36.9449,36.9215,36.9293,27561.0
2018-04-20 14:15:00,47.4,47.41,47.38,47.4,14778.0,36.9371,36.9449,36.9215,36.9371,14778.0
2018-04-20 14:20:00,47.39,47.45,47.39,47.44,23653.0,36.9293,36.9761,36.9293,36.9683,23653.0
2018-04-20 14:25:00,47.43,47.46,47.4,47.46,34039.0,36.9605,36.9838,36.9371,36.9838,34039.0
2018-04-20 14:30:00,47.45,47.48,47.37,47.38,36078.0,36.9761,36.9994,36.9137,36.9215,36078.0
2018-04-20 14:35:00,47.39,47.39,47.33,47.38,37137.0,36.9293,36.9293,36.8825,36.9215,37137.0
2018-04-20 14:40:00,47.37,47.41,47.36,47.39,35007.0,36.9137,36.9449,36.9059,36.9293,35007.0
2018-04-20 14:45:00,47.39,47.4,47.34,47.39,41267.0,36.9293,36.9371,36.8903,36.9293,41267.0
2018-04-20 14:50:00,47.38,47.41,47.34,47.36,21442.0,36.9215,36.9449,36.8903,36.9059,21442.0
2018-04-20 14:55:00,47.35,47.42,47.35,47.39,18734.0,36.8981,36.9527,36.8981,36.9293,18734.0
2018-04-20 15:00:00,47.38,47.38,47.32,47.36,37430.0,36.9215,36.9215,36.8748,36.9059,37430.0
2018-04-20 15:05:00,47.36,47.36,47.28,47.29,45355.0,36.9059,36.9059,36.8436,36.8514,45355.0
2018-04-20 15:10:00,47.29,47.37,47.28,47.37,16907.0,36.8514,36.9137,36.8436,36.9137,16907.0
2018-04-20 15:15:00,47.36,47.37,47.29,47.3,31376.0,36.9059,36.9137,36.8514,36.8592,31376.0
2018-04-20 15:20:00,47.3,47.34,47.29,47.33,48815.0,36.8592,36.8903,36.8514,36.8825,48815.0
2018-04-20 15:25:00,47.33,47.34,47.28,47.32,45478.0,36.8825,36.8903,36.8436,36.8748,45478.0
2018-04-20 15:30:00,47.31,47.32,47.26,47.31,32080.0,36.867,36.8748,36.828,36.867,32080.0
2018-04-20 15:35:00,47.31,47.42,47.29,47.41,40495.0,36.867,36.9527,36.8514,36.9449,40495.0
2018-04-20 15:40:00,47.41,47.46,47.37,47.38,98796.0,36.9449,36.9838,36.9137,36.9215,98796.0
2018-04-20 15:45:00,47.38,47.38,47.32,47.38,76531.0,36.9215,36.9215,36.8748,36.9215,76531.0
2018-04-20 15:50:00,47.39,47.42,47.36,47.41,86719.0,36.9293,36.9527,36.9059,36.9449,86719.0
2018-04-20 15:55:00,47.42,47.51,47.42,47.5,261824.0,36.9527,37.0228,36.9527,37.015,261824.0
2018-04-23 09:30:00,47.67,47.74,47.53,47.57,43193.0,37.1475,37.202,37.0384,37.0696,43193.0
2018-04-23 09:35:00,47.56,47.57,47.47,47.56,22987.0,37.0618,37.0696,36.9916,37.0618,22987.0
2018-04-23 09:40:00,47.56,47.64,47.5,47.64,27825.0,37.0618,37.1241,37.015,37.1241,27825.0
2018-04-23 09:45:00,47.64,47.65,47.54,47.6,33956.0,37.1241,37.1319,37.0462,37.0929,33956.0
2018-04-23 09:50:00,47.59,47.68,47.59,47.64,38429.0,37.0852,37.1553,37.0852,37.1241,38429.0
2018-04-23 09:55:00,47.64,47.67,47.6,47.66,32338.0,37.1241,37.1475,37.0929,37.1397,32338.0
2018-04-23 10:00:00,47.67,47.71,47.63,47.65,43857.0,37.1475,37.1787,37.1163,37.1319,43857.0
2018-04-23 10:05:00,47.64,47.65,47.57,47.58,18236.0,37.1241,37.1319,37.0696,37.0774,18236.0
2018-04-23 10:10:00,47.58,47.62,47.51,47.53,27939.0,37.0774,37.1085,37.0228,37.0384,27939.0
2018-04-23 10:15:00,47.54,47.55,47.52,47.54,63150.0,37.0462,37.054,37.0306,37.0462,63150.0
2018-04-23 10:20:00,47.53,47.53,47.49,47.52,32615.0,37.0384,37.0384,37.0072,37.0306,32615.0
2018-04-23 10:25:00,47.51,47.56,47.46,47.46,33406.0,37.0228,37.0618,36.9838,36.9838,33406.0
2018-04-23 10:30:00,47.46,47.47,47.37,47.4,21394.0,36.9838,36.9916,36.9137,36.9371,21394.0
2018-04-23 10:35:00,47.4,47.4,47.26,47.34,36956.0,36.9371,36.9371,36.828,36.8903,36956.0
2018-04-23 10:40:00,47.35,47.35,47.26,47.29,28919.0,36.8981,36.8981,36.828,36.8514,28919.0
2018-04-23 10:45:00,47.29,47.33,47.29,47.32,14519.0,36.8514,36.8825,36.8514,36.8748,14519.0
2018-04-23 10:50:00,47.32,47.39,47.31,47.36,46046.0,36.8748,36.9293,36.867,36.9059,46046.0
2018-04-23 10:55:00,47.36,47.42,47.36,47.41,23909.0,36.9059,36.9527,36.9059,36.9449,23909.0
2018-04-23 11:00:00,47.41,47.42,47.34,47.39,15175.0,36.9449,36.9527,36.8903,36.9293,15175.0
2018-04-23 11:05:00,47.39,47.44,47.39,47.44,13100.0,36.9293,36.9683,36.9293,36.9683,13100.0
2018-04-23 11:10:00,47.45,47.54,47.44,47.52,27581.0,36.9761,37.0462,36.9683,37.0306,27581.0
2018-04-23 11:15:00,47.52,47.53,47.48,47.5,24971.0,37.0306,37.0384,36.9994,37.015,24971.0
2018-04-23 11:20:00,47.51,47.55,47.48,47.5,20730.0,37.0228,37.054,36.9994,37.015,20730.0
2018-04-23 11:25:00,47.5,47.53,47.49,47.53,21155.0,37.015,37.0384,37.0072,37.0384,21155.0
2018-04-23 11:30:00,47.53,47.55,47.49,47.51,21356.0,37.0384,37.054,37.0072,37.0228,21356.0
2018-04-23 11:35:00,47.51,47.52,47.48,47.49,17533.0,37.0228,37.0306,36.9994,37.0072,17533.0
2018-04-23 11:40:00,47.48,47.55,47.48,47.54,18003.0,36.9994,37.054,36.9994,37.0462,18003.0
2018-04-23 11:45:00,47.54,47.57,47.47,47.48,19207.0,37.0462,37.0696,36.9916,36.9994,19207.0
2018-04-23 11:50:00,47.48,47.53,47.45,47.52,25161.0,36.9994,37.0384,36.9761,37.0306,25161.0
2018-04-23 11:55:00,47.52,47.55,47.47,47.52,37584.0,37.0306,37.054,36.9916,37.0306,37584.0
2018-04-23 12:00:00,47.52,47.54,47.51,47.52,48949.0,37.0306,37.0462,37.0228,37.0306,48949.0
2018-04-23 12:05:00,47.52,47.56,47.5,47.54,48317.0,37.0306,37.0618,37.015,37.0462,48317.0
2018-04-23 12:10:00,47.54,47.58,47.52,47.54,21754.0,37.0462,37.0774,37.0306,37.0462,21754.0
2018-04-23 12:15:00,47.54,47.56,47.49,47.49,18890.0,37.0462,37.0618,37.0072,37.0072,18890.0
2018-04-23 12:20:00,47.49,47.55,47.48,47.53,13256.0,37.0072,37.054,36.9994,37.0384,13256.0
2018-04-23 12:25:00,47.53,47.54,47.49,47.51,14825.0,37.0384,37.0462,37.0072,37.0228,14825.0
2018-04-23 12:30:00,47.5,47.52,47.48,47.49,10572.0,37.015,37.0306,36.9994,37.0072,10572.0
2018-04-23 12:35:00,47.49,47.52,47.46,47.52,15212.0,37.0072,37.0306,36.9838,37.0306,15212.0
2018-04-23 12:40:00,47.52,47.53,47.48,47.5,13409.0,37.0306,37.0384,36.9994,37.015,13409.0
2018-04-23 12:45:00,47.5,47.53,47.47,47.47,13963.0,37.015,37.0384,36.9916,36.9916,13963.0
2018-04-23 12:50:00,47.48,47.53,47.48,47.5,22858.0,36.9994,37.0384,36.9994,37.015,22858.0
2018-04-23 12:55:00,47.51,47.53,47.48,47.51,27944.0,37.0228,37.0384,36.9994,37.0228,27944.0
2018-04-23 13:00:00,47.51,47.55,47.5,47.54,12605.0,37.0228,37.054,37.015,37.0462,12605.0
2018-04-23 13:05:00,47.54,47.55,47.51,47.51,12230.0,37.0462,37.054,37.0228,37.0228,12230.0
2018-04-23 13:10:00,47.52,47.56,47.51,47.55,13537.0,37.0306,37.0618,37.0228,37.054,13537.0
2018-04-23 13:15:00,47.54,47.56,47.49,47.49,15418.0,37.0462,37.0618,37.0072,37.0072,15418.0
2018-04-23 13:20:00,47.5,47.51,47.47,47.49,15283.0,37.015,37.0228,36.9916,37.0072,15283.0
2018-04-23 13:25:00,47.49,47.53,47.49,47.51,11742.0,37.0072,37.0384,37.0072,37.0228,11742.0
2018-04-23 13:30:00,47.51,47.52,47.45,47.46,28948.0,37.0228,37.0306,36.9761,36.9838,28948.0
2018-04-23 13:35:00,47.47,47.5,47.47,47.48,12470.0,36.9916,37.015,36.9916,36.9994,12470.0
2018-04-23 13:40:00,47.47,47.49,47.45,47.47,9478.0,36.9916,37.0072,36.9761,36.9916,9478.0
2018-04-23 13:45:00,47.48,47.52,47.47,47.5,16464.0,36.9994,37.0306,36.9916,37.015,16464.0
2018-04-23 13:50:00,47.51,47.57,47.5,47.56,18757.0,37.0228,37.0696,37.015,37.0618,18757.0
2018-04-23 13:55:00,47.57,47.6,47.56,47.59,27809.0,37.0696,37.0929,37.0618,37.0852,27809.0
2018-04-23 14:00:00,47.59,47.62,47.54,47.55,30640.0,37.0852,37.1085,37.0462,37.054,30640.0
2018-04-23 14:05:00,47.55,47.55,47.45,47.5,37642.0,37.054,37.054,36.9761,37.015,37642.0
2018-04-23 14:10:00,47.5,47.53,47.44,47.44,22996.0,37.015,37.0384,36.9683,36.9683,22996.0
2018-04-23 14:15:00,47.44,47.48,47.41,47.43,33440.0,36.9683,36.9994,36.9449,36.9605,33440.0
2018-04-23 14:20:00,47.42,47.42,47.33,47.34,24214.0,36.9527,36.9527,36.8825,36.8903,24214.0
2018-04-23 14:25:00,47.34,47.38,47.32,47.37,23137.0,36.8903,36.9215,36.8748,36.9137,23137.0
2018-04-23 14:30:00,47.36,47.36,47.31,47.33,42899.0,36.9059,36.9059,36.867,36.8825,42899.0
2018-04-23 14:35:00,47.33,47.37,47.31,47.37,22677.0,36.8825,36.9137,36.867,36.9137,22677.0
2018-04-23 14:40:00,47.36,47.4,47.35,47.39,40932.0,36.9059,36.9371,36.8981,36.9293,40932.0
2018-04-23 14:45:00,47.39,47.39,47.33,47.34,18387.0,36.9293,36.9293,36.8825,36.8903,18387.0
2018-04-23 14:50:00,47.33,47.34,47.25,47.26,41680.0,36.8825,36.8903,36.8202,36.828,41680.0
2018-04-23 14:55:00,47.26,47.3,47.24,47.29,39825.0,36.828,36.8592,36.8124,36.8514,39825.0
2018-04-23 15:00:00,47.29,47.38,47.28,47.36,64152.0,36.8514,36.9215,36.8436,36.9059,64152.0
2018-04-23 15:05:00,47.36,47.36,47.31,47.32,66705.0,36.9059,36.9059,36.867,36.8748,66705.0
2018-04-23 15:10:00,47.32,47.37,47.31,47.34,41692.0,36.8748,36.9137,36.867,36.8903,41692.0
2018-04-23 15:15:00,47.34,47.35,47.3,47.32,49846.0,36.8903,36.8981,36.8592,36.8748,49846.0
2018-04-23 15:20:00,47.32,47.35,47.3,47.31,41873.0,36.8748,36.8981,36.8592,36.867,41873.0
2018-04-23 15:25:00,47.32,47.34,47.31,47.32,30128.0,36.8748,36.8903,36.867,36.8748,30128.0
2018-04-23 15:30:00,47.33,47.34,47.29,47.3,80396.0,36.8825,36.8903,36.8514,36.8592,80396.0
2018-04-23 15:35:00,47.3,47.31,47.27,47.28,69358.0,36.8592,36.867,36.8358,36.8436,69358.0
2018-04-23 15:40:00,47.27,47.28,47.25,47.27,65593.0,36.8358,36.8436,36.8202,36.8358,65593.0
2018-04-23 15:45:00,47.27,47.32,47.26,47.31,88285.0,36.8358,36.8748,36.828,36.867,88285.0
2018-04-23 15:50:00,47.3,47.36,47.3,47.35,120134.0,36.8592,36.9059,36.8592,36.8981,120134.0
2018-04-23 15:55:00,47.35,47.4,47.35,47.4,152216.0,36.8981,36.9371,36.8981,36.9371,152216.0
2018-04-24 09:30:00,47.71,47.73,47.51,47.66,69720.0,37.1787,37.1943,37.0228,37.1397,69720.0
2018-04-24 09:35:00,47.67,47.72,47.61,47.68,50670.0,37.1475,37.1865,37.1007,37.1553,50670.0
2018-04-24 09:40:00,47.7,47.79,47.67,47.79,36546.0,37.1709,37.241,37.1475,37.241,36546.0
2018-04-24 09:45:00,47.78,47.87,47.75,47.83,35148.0,37.2332,37.3033,37.2098,37.2722,35148.0
2018-04-24 09:50:00,47.83,47.92,47.81,47.84,41963.0,37.2722,37.3423,37.2566,37.28,41963.0
2018-04-24 09:55:00,47.85,47.95,47.84,47.95,32802.0,37.2878,37.3657,37.28,37.3657,32802.0
2018-04-24 10:00:00,47.94,48.1,47.93,48.1,81401.0,37.3579,37.4826,37.3501,37.4826,81401.0
2018-04-24 10:05:00,48.09,48.21,48.08,48.2,92906.0,37.4748,37.5683,37.467,37.5605,92906.0
2018-04-24 10:10:00,48.2,48.28,48.19,48.27,79772.0,37.5605,37.6228,37.5527,37.6151,79772.0
2018-04-24 10:15:00,48.27,48.27,48.09,48.11,58063.0,37.6151,37.6151,37.4748,37.4904,58063.0
2018-04-24 10:20:00,48.11,48.11,48.02,48.03,54736.0,37.4904,37.4904,37.4202,37.428,54736.0
2018-04-24 10:25:00,48.03,48.2,48.02,48.09,37833.0,37.428,37.5605,37.4202,37.4748,37833.0
2018-04-24 10:30:00,48.09,48.13,48.01,48.03,46693.0,37.4748,37.506,37.4124,37.428,46693.0
2018-04-24 10:35:00,48.02,48.1,47.99,48.09,31961.0,37.4202,37.4826,37.3969,37.4748,31961.0
2018-04-24 10:40:00,48.09,48.11,48.06,48.1,26196.0,37.4748,37.4904,37.4514,37.4826,26196.0
2018-04-24 10:45:00,48.11,48.15,48.07,48.15,26628.0,37.4904,37.5215,37.4592,37.5215,26628.0
2018-04-24 10:50:00,48.14,48.19,48.1,48.12,29030.0,37.5137,37.5527,37.4826,37.4982,29030.0
2018-04-24 10:55:00,48.11,48.17,48.07,48.08,47273.0,37.4904,37.5371,37.4592,37.467,47273.0
2018-04-24 11:00:00,48.09,48.1,48.05,48.07,68315.0,37.4748,37.4826,37.4436,37.4592,68315.0
2018-04-24 11:05:00,48.07,48.07,47.92,47.95,80988.0,37.4592,37.4592,37.3423,37.3657,80988.0
2018-04-24 11:10:00,47.95,48.01,47.93,47.98,62151.0,37.3657,37.4124,37.3501,37.3891,62151.0
2018-04-24 11:15:00,47.98,48.04,47.96,48.0,67954.0,37.3891,37.4358,37.3735,37.4047,67954.0
2018-04-24 11:20:00,48.0,48.11,48.0,48.09,123831.0,37.4047,37.4904,37.4047,37.4748,123831.0
2018-04-24 11:25:00,48.1,48.14,48.05,48.13,100165.0,37.4826,37.5137,37.4436,37.506,100165.0
2018-04-24 11:30:00,48.13,48.15,48.08,48.13,75532.0,37.506,37.5215,37.467,37.506,75532.0
2018-04-24 11:35:00,48.13,48.2,48.12,48.18,37053.0,37.506,37.5605,37.4982,37.5449,37053.0
2018-04-24 11:40:00,48.18,48.24,48.15,48.15,18277.0,37.5449,37.5917,37.5215,37.5215,18277.0
2018-04-24 11:45:00,48.16,48.2,48.09,48.14,40676.0,37.5293,37.5605,37.4748,37.5137,40676.0
2018-04-24 11:50:00,48.14,48.17,48.1,48.13,53383.0,37.5137,37.5371,37.4826,37.506,53383.0
2018-04-24 11:55:00,48.12,48.18,48.11,48.12,36329.0,37.4982,37.5449,37.4904,37.4982,36329.0
2018-04-24 12:00:00,48.12,48.14,48.08,48.11,51431.0,37.4982,37.5137,37.467,37.4904,51431.0
2018-04-24 12:05:00,48.1,48.12,47.98,48.02,81410.0,37.4826,37.4982,37.3891,37.4202,81410.0
2018-04-24 12:10:00,48.01,48.05,47.96,47.97,61327.0,37.4124,37.4436,37.3735,37.3813,61327.0
2018-04-24 12:15:00,47.97,47.99,47.88,47.92,62991.0,37.3813,37.3969,37.3111,37.3423,62991.0
2018-04-24 12:20:00,47.91,48.03,47.9,48.03,57613.0,37.3345,37.428,37.3267,37.428,57613.0
2018-04-24 12:25:00,48.04,48.04,47.92,47.96,52894.0,37.4358,37.4358,37.3423,37.3735,52894.0
2018-04-24 12:30:00,47.96,48.0,47.91,47.91,33042.0,37.3735,37.4047,37.3345,37.3345,33042.0
2018-04-24 12:35:00,47.9,47.91,47.83,47.89,38267.0,37.3267,37.3345,37.2722,37.3189,38267.0
2018-04-24 12:40:00,47.89,47.92,47.84,47.87,37145.0,37.3189,37.3423,37.28,37.3033,37145.0
2018-04-24 12:45:00,47.86,47.89,47.84,47.89,38183.0,37.2956,37.3189,37.28,37.3189,38183.0
2018-04-24 12:50:00,47.89,47.91,47.86,47.87,40909.0,37.3189,37.3345,37.2956,37.3033,40909.0
2018-04-24 12:55:00,47.87,47.88,47.65,47.65,77758.0,37.3033,37.3111,37.1319,37.1319,77758.0
2018-04-24 13:00:00,47.65,47.75,47.64,47.74,64584.0,37.1319,37.2098,37.1241,37.202,64584.0
2018-04-24 13:05:00,47.73,47.83,47.72,47.81,54486.0,37.1943,37.2722,37.1865,37.2566,54486.0
2018-04-24 13:10:00,47.81,47.83,47.73,47.8,28150.0,37.2566,37.2722,37.1943,37.2488,28150.0
2018-04-24 13:15:00,47.81,47.83,47.71,47.71,44121.0,37.2566,37.2722,37.1787,37.1787,44121.0
2018-04-24 13:20:00,47.72,47.75,47.66,47.66,33530.0,37.1865,37.2098,37.1397,37.1397,33530.0
2018-04-24 13:25:00,47.67,47.7,47.63,47.69,33722.0,37.1475,37.1709,37.1163,37.1631,33722.0
2018-04-24 13:30:00,47.69,47.7,47.63,47.64,50551.0,37.1631,37.1709,37.1163,37.1241,50551.0
2018-04-24 13:35:00,47.63,47.63,47.55,47.55,60899.0,37.1163,37.1163,37.054,37.054,60899.0
2018-04-24 13:40:00,47.55,47.59,47.5,47.53,61072.0,37.054,37.0852,37.015,37.0384,61072.0
2018-04-24 13:45:00,47.52,47.55,47.47,47.53,90417.0,37.0306,37.054,36.9916,37.0384,90417.0
2018-04-24 13:50:00,47.52,47.53,47.4,47.41,66494.0,37.0306,37.0384,36.9371,36.9449,66494.0
2018-04-24 13:55:00,47.41,47.42,47.33,47.4,48631.0,36.9449,36.9527,36.8825,36.9371,48631.0
2018-04-24 14:00:00,47.39,47.39,47.24,47.24,49332.0,36.9293,36.9293,36.8124,36.8124,49332.0
2018-04-24 14:05:00,47.24,47.3,47.19,47.3,55058.0,36.8124,36.8592,36.7734,36.8592,55058.0
2018-04-24 14:10:00,47.3,47.43,47.29,47.38,27284.0,36.8592,36.9605,36.8514,36.9215,27284.0
2018-04-24 14:15:00,47.38,47.38,47.31,47.38,34578.0,36.9215,36.9215,36.867,36.9215,34578.0
2018-04-24 14:20:00,47.39,47.45,47.38,47.43,52801.0,36.9293,36.9761,36.9215,36.9605,52801.0
2018-04-24 14:25:00,47.43,47.45,47.23,47.24,57847.0,36.9605,36.9761,36.8046,36.8124,57847.0
2018-04-24 14:30:00,47.24,47.28,47.21,47.23,88830.0,36.8124,36.8436,36.789,36.8046,88830.0
2018-04-24 14:35:00,47.24,47.28,47.08,47.09,94033.0,36.8124,36.8436,36.6877,36.6955,94033.0
2018-04-24 14:40:00,47.1,47.25,47.1,47.25,40070.0,36.7033,36.8202,36.7033,36.8202,40070.0
2018-04-24 14:45:00,47.24,47.28,47.2,47.23,29469.0,36.8124,36.8436,36.7812,36.8046,29469.0
2018-04-24 14:50:00,47.24,47.34,47.18,47.23,65937.0,36.8124,36.8903,36.7657,36.8046,65937.0
2018-04-24 14:55:00,47.23,47.31,47.23,47.27,34969.0,36.8046,36.867,36.8046,36.8358,34969.0
2018-04-24 15:00:00,47.26,47.4,47.25,47.4,54604.0,36.828,36.9371,36.8202,36.9371,54604.0
2018-04-24 15:05:00,47.4,47.45,47.37,47.39,40119.0,36.9371,36.9761,36.9137,36.9293,40119.0
2018-04-24 15:10:00,47.38,47.48,47.33,47.48,32425.0,36.9215,36.9994,36.8825,36.9994,32425.0
2018-04-24 15:15:00,47.48,47.51,47.38,47.39,50957.0,36.9994,37.0228,36.9215,36.9293,50957.0
2018-04-24 15:20:00,47.38,47.53,47.38,47.48,38977.0,36.9215,37.0384,36.9215,36.9994,38977.0
2018-04-24 15:25:00,47.48,47.5,47.42,47.44,30980.0,36.9994,37.015,36.9527,36.9683,30980.0
2018-04-24 15:30:00,47.45,47.45,47.36,47.37,61633.0,36.9761,36.9761,36.9059,36.9137,61633.0
2018-04-24 15:35:00,47.37,47.4,47.33,47.4,52928.0,36.9137,36.9371,36.8825,36.9371,52928.0
2018-04-24 15:40:00,47.4,47.48,47.35,47.38,100108.0,36.9371,36.9994,36.8981,36.9215,100108.0
2018-04-24 15:45:00,47.39,47.6,47.38,47.55,127220.0,36.9293,37.0929,36.9215,37.054,127220.0
2018-04-24 15:50:00,47.56,47.64,47.55,47.64,175809.0,37.0618,37.1241,37.054,37.1241,175809.0
2018-04-24 15:55:00,47.63,47.66,47.56,47.6,181187.0,37.1163,37.1397,37.0618,37.0929,181187.0
2018-04-25 09:30:00,47.68,47.74,47.46,47.63,188200.0,37.1553,37.202,36.9838,37.1163,188200.0
2018-04-25 09:35:00,47.62,47.65,47.45,47.61,73713.0,37.1085,37.1319,36.9761,37.1007,73713.0
2018-04-25 09:40:00,47.62,47.64,47.37,47.4,135026.0,37.1085,37.1241,36.9137,36.9371,135026.0
2018-04-25 09:45:00,47.4,47.46,47.3,47.37,68338.0,36.9371,36.9838,36.8592,36.9137,68338.0
2018-04-25 09:50:00,47.37,47.43,47.27,47.33,100231.0,36.9137,36.9605,36.8358,36.8825,100231.0
2018-04-25 09:55:00,47.33,47.37,47.26,47.29,77730.0,36.8825,36.9137,36.828,36.8514,77730.0
2018-04-25 10:00:00,47.29,47.35,47.24,47.29,56646.0,36.8514,36.8981,36.8124,36.8514,56646.0
2018-04-25 10:05:00,47.3,47.43,47.29,47.37,54246.0,36.8592,36.9605,36.8514,36.9137,54246.0
2018-04-25 10:10:00,47.37,47.47,47.34,47.39,57678.0,36.9137,36.9916,36.8903,36.9293,57678.0
2018-04-25 10:15:00,47.4,47.42,47.33,47.34,40983.0,36.9371,36.9527,36.8825,36.8903,40983.0
2018-04-25 10:20:00,47.33,47.5,47.3,47.49,77104.0,36.8825,37.015,36.8592,37.0072,77104.0
2018-04-25 10:25:00,47.48,47.54,47.42,47.42,60305.0,36.9994,37.0462,36.9527,36.9527,60305.0
2018-04-25 10:30:00,47.43,47.57,47.42,47.49,25093.0,36.9605,37.0696,36.9527,37.0072,25093.0
2018-04-25 10:35:00,47.5,47.56,47.42,47.55,56727.0,37.015,37.0618,36.9527,37.054,56727.0
2018-04-25 10:40:00,47.56,47.64,47.53,47.64,40134.0,37.0618,37.1241,37.0384,37.1241,40134.0
2018-04-25 10:45:00,47.64,47.68,47.6,47.6,31176.0,37.1241,37.1553,37.0929,37.0929,31176.0
2018-04-25 10:50:00,47.6,47.62,47.5,47.55,28730.0,37.0929,37.1085,37.015,37.054,28730.0
2018-04-25 10:55:00,47.54,47.57,47.5,47.57,30257.0,37.0462,37.0696,37.015,37.0696,30257.0
2018-04-25 11:00:00,47.55,47.57,47.48,47.55,23661.0,37.054,37.0696,36.9994,37.054,23661.0
2018-04-25 11:05:00,47.54,47.54,47.43,47.44,23056.0,37.0462,37.0462,36.9605,36.9683,23056.0
2018-04-25 11:10:00,47.45,47.53,47.42,47.42,20552.0,36.9761,37.0384,36.9527,36.9527,20552.0
2018-04-25 11:15:00,47.41,47.42,47.29,47.32,27657.0,36.9449,36.9527,36.8514,36.8748,27657.0
2018-04-25 11:20:00,47.33,47.37,47.28,47.33,29339.0,36.8825,36.9137,36.8436,36.8825,29339.0
2018-04-25 11:25:00,47.33,47.4,47.3,47.38,21064.0,36.8825,36.9371,36.8592,36.9215,21064.0
2018-04-25 11:30:00,47.39,47.42,47.31,47.36,37511.0,36.9293,36.9527,36.867,36.9059,37511.0
2018-04-25 11:35:00,47.36,47.42,47.34,47.36,29086.0,36.9059,36.9527,36.8903,36.9059,29086.0
2018-04-25 11:40:00,47.35,47.42,47.34,47.42,38025.0,36.8981,36.9527,36.8903,36.9527,38025.0
2018-04-25 11:45:00,47.41,47.44,47.35,47.35,39544.0,36.9449,36.9683,36.8981,36.8981,39544.0
2018-04-25 11:50:00,47.34,47.39,47.27,47.38,40120.0,36.8903,36.9293,36.8358,36.9215,40120.0
2018-04-25 11:55:00,47.37,47.41,47.3,47.32,31458.0,36.9137,36.9449,36.8592,36.8748,31458.0
2018-04-25 12:00:00,47.31,47.35,47.27,47.32,38396.0,36.867,36.8981,36.8358,36.8748,38396.0
2018-04-25 12:05:00,47.32,47.36,47.29,47.33,28068.0,36.8748,36.9059,36.8514,36.8825,28068.0
2018-04-25 12:10:00,47.32,47.34,47.26,47.32,23457.0,36.8748,36.8903,36.828,36.8748,23457.0
2018-04-25 12:15:00,47.32,47.38,47.31,47.36,19902.0,36.8748,36.9215,36.867,36.9059,19902.0
2018-04-25 12:20:00,47.36,47.4,47.33,47.38,22376.0,36.9059,36.9371,36.8825,36.9215,22376.0
2018-04-25 12:25:00,47.37,47.45,47.35,47.45,26380.0,36.9137,36.9761,36.8981,36.9761,26380.0
2018-04-25 12:30:00,47.44,47.58,47.41,47.57,37527.0,36.9683,37.0774,36.9449,37.0696,37527.0
2018-04-25 12:35:00,47.57,47.62,47.56,47.62,50810.0,37.0696,37.1085,37.0618,37.1085,50810.0
2018-04-25 12:40:00,47.62,47.63,47.58,47.61,50384.0,37.1085,37.1163,37.0774,37.1007,50384.0
2018-04-25 12:45:00,47.62,47.68,47.6,47.65,55197.0,37.1085,37.1553,37.0929,37.1319,55197.0
2018-04-25 12:50:00,47.66,47.67,47.59,47.62,20155.0,37.1397,37.1475,37.0852,37.1085,20155.0
2018-04-25 12:55:00,47.62,47.72,47.62,47.68,22154.0,37.1085,37.1865,37.1085,37.1553,22154.0
2018-04-25 13:00:00,47.69,47.73,47.67,47.68,25328.0,37.1631,37.1943,37.1475,37.1553,25328.0
2018-04-25 13:05:00,47.68,47.75,47.66,47.72,24787.0,37.1553,37.2098,37.1397,37.1865,24787.0
2018-04-25 13:10:00,47.72,47.72,47.64,47.67,42229.0,37.1865,37.1865,37.1241,37.1475,42229.0
2018-04-25 13:15:00,47.67,47.73,47.65,47.69,40660.0,37.1475,37.1943,37.1319,37.1631,40660.0
2018-04-25 13:20:00,47.7,47.72,47.67,47.71,52299.0,37.1709,37.1865,37.1475,37.1787,52299.0
2018-04-25 13:25:00,47.71,47.74,47.69,47.73,30135.0,37.1787,37.202,37.1631,37.1943,30135.0
2018-04-25 13:30:00,47.73,47.87,47.73,47.84,31249.0,37.1943,37.3033,37.1943,37.28,31249.0
2018-04-25 13:35:00,47.83,47.84,47.78,47.84,31898.0,37.2722,37.28,37.2332,37.28,31898.0
2018-04-25 13:40:00,47.84,47.88,47.8,47.8,53769.0,37.28,37.3111,37.2488,37.2488,53769.0
2018-04-25 13:45:00,47.8,47.81,47.73,47.75,32803.0,37.2488,37.2566,37.1943,37.2098,32803.0
2018-04-25 13:50:00,47.75,47.78,47.72,47.76,18454.0,37.2098,37.2332,37.1865,37.2176,18454.0
2018-04-25 13:55:00,47.76,47.82,47.76,47.78,24241.0,37.2176,37.2644,37.2176,37.2332,24241.0
2018-04-25 14:00:00,47.8,47.82,47.72,47.75,19986.0,37.2488,37.2644,37.1865,37.2098,19986.0
2018-04-25 14:05:00,47.76,47.8,47.74,47.75,33676.0,37.2176,37.2488,37.202,37.2098,33676.0
2018-04-25 14:10:00,47.74,47.78,47.7,47.72,20382.0,37.202,37.2332,37.1709,37.1865,20382.0
2018-04-25 14:15:00,47.73,47.78,47.72,47.75,18715.0,37.1943,37.2332,37.1865,37.2098,18715.0
2018-04-25 14:20:00,47.74,47.76,47.66,47.68,15189.0,37.202,37.2176,37.1397,37.1553,15189.0
2018-04-25 14:25:00,47.67,47.78,47.66,47.74,31969.0,37.1475,37.2332,37.1397,37.202,31969.0
2018-04-25 14:30:00,47.74,47.83,47.71,47.82,21836.0,37.202,37.2722,37.1787,37.2644,21836.0
2018-04-25 14:35:00,47.81,47.89,47.79,47.83,36073.0,37.2566,37.3189,37.241,37.2722,36073.0
2018-04-25 14:40:00,47.83,47.9,47.83,47.89,23529.0,37.2722,37.3267,37.2722,37.3189,23529.0
2018-04-25 14:45:00,47.89,47.97,47.85,47.95,29346.0,37.3189,37.3813,37.2878,37.3657,29346.0
2018-04-25 14:50:00,47.96,47.96,47.92,47.94,26296.0,37.3735,37.3735,37.3423,37.3579,26296.0
2018-04-25 14:55:00,47.95,48.04,47.93,48.04,27733.0,37.3657,37.4358,37.3501,37.4358,27733.0
2018-04-25 15:00:00,48.03,48.05,47.98,48.02,33874.0,37.428,37.4436,37.3891,37.4202,33874.0
2018-04-25 15:05:00,48.02,48.05,47.98,47.98,33728.0,37.4202,37.4436,37.3891,37.3891,33728.0
2018-04-25 15:10:00,47.98,48.04,47.95,48.04,32020.0,37.3891,37.4358,37.3657,37.4358,32020.0
2018-04-25 15:15:00,48.02,48.05,47.97,47.98,42504.0,37.4202,37.4436,37.3813,37.3891,42504.0
2018-04-25 15:20:00,47.98,48.01,47.93,47.95,50314.0,37.3891,37.4124,37.3501,37.3657,50314.0
2018-04-25 15:25:00,47.94,47.96,47.89,47.9,57484.0,37.3579,37.3735,37.3189,37.3267,57484.0
2018-04-25 15:30:00,47.9,47.96,47.86,47.9,63558.0,37.3267,37.3735,37.2956,37.3267,63558.0
2018-04-25 15:35:00,47.89,47.91,47.79,47.8,53464.0,37.3189,37.3345,37.241,37.2488,53464.0
2018-04-25 15:40:00,47.8,47.82,47.71,47.73,116391.0,37.2488,37.2644,37.1787,37.1943,116391.0
2018-04-25 15:45:00,47.72,47.73,47.63,47.64,128196.0,37.1865,37.1943,37.1163,37.1241,128196.0
2018-04-25 15:50:00,47.65,47.72,47.63,47.7,124828.0,37.1319,37.1865,37.1163,37.1709,124828.0
2018-04-25 15:55:00,47.69,47.85,47.69,47.83,203290.0,37.1631,37.2878,37.1631,37.2722,203290.0
2018-04-26 09:30:00,47.75,47.82,47.61,47.67,72191.0,37.2098,37.2644,37.1007,37.1475,72191.0
2018-04-26 09:35:00,47.68,47.93,47.67,47.87,73567.0,37.1553,37.3501,37.1475,37.3033,73567.0
2018-04-26 09:40:00,47.89,47.94,47.81,47.91,59830.0,37.3189,37.3579,37.2566,37.3345,59830.0
2018-04-26 09:45:00,47.9,47.9,47.77,47.85,42717.0,37.3267,37.3267,37.2254,37.2878,42717.0
2018-04-26 09:50:00,47.85,47.92,47.81,47.87,53273.0,37.2878,37.3423,37.2566,37.3033,53273.0
2018-04-26 09:55:00,47.85,47.94,47.85,47.93,60600.0,37.2878,37.3579,37.2878,37.3501,60600.0
2018-04-26 10:00:00,47.92,47.92,47.82,47.85,36352.0,37.3423,37.3423,37.2644,37.2878,36352.0
2018-04-26 10:05:00,47.85,47.9,47.82,47.84,28648.0,37.2878,37.3267,37.2644,37.28,28648.0
2018-04-26 10:10:00,47.85,47.88,47.8,47.8,26309.0,37.2878,37.3111,37.2488,37.2488,26309.0
2018-04-26 10:15:00,47.8,47.8,47.67,47.67,29049.0,37.2488,37.2488,37.1475,37.1475,29049.0
2018-04-26 10:20:00,47.68,47.7,47.58,47.59,44947.0,37.1553,37.1709,37.0774,37.0852,44947.0
2018-04-26 10:25:00,47.58,47.67,47.56,47.57,30343.0,37.0774,37.1475,37.0618,37.0696,30343.0
2018-04-26 10:30:00,47.57,47.61,47.56,47.61,32896.0,37.0696,37.1007,37.0618,37.1007,32896.0
2018-04-26 10:35:00,47.61,47.71,47.6,47.71,34653.0,37.1007,37.1787,37.0929,37.1787,34653.0
2018-04-26 10:40:00,47.72,47.74,47.64,47.64,25797.0,37.1865,37.202,37.1241,37.1241,25797.0
2018-04-26 10:45:00,47.65,47.71,47.62,47.65,35206.0,37.1319,37.1787,37.1085,37.1319,35206.0
2018-04-26 10:50:00,47.66,47.81,47.65,47.8,59063.0,37.1397,37.2566,37.1319,37.2488,59063.0
2018-04-26 10:55:00,47.81,47.87,47.8,47.8,21087.0,37.2566,37.3033,37.2488,37.2488,21087.0
2018-04-26 11:00:00,47.8,47.83,47.76,47.81,52402.0,37.2488,37.2722,37.2176,37.2566,52402.0
2018-04-26 11:05:00,47.81,47.84,47.79,47.79,36480.0,37.2566,37.28,37.241,37.241,36480.0
2018-04-26 11:10:00,47.8,47.84,47.77,47.79,46880.0,37.2488,37.28,37.2254,37.241,46880.0
2018-04-26 11:15:00,47.79,47.81,47.73,47.79,16615.0,37.241,37.2566,37.1943,37.241,16615.0
2018-04-26 11:20:00,47.78,47.8,47.73,47.74,13597.0,37.2332,37.2488,37.1943,37.202,13597.0
2018-04-26 11:25:00,47.74,47.77,47.72,47.76,40350.0,37.202,37.2254,37.1865,37.2176,40350.0
2018-04-26 11:30:00,47.76,47.81,47.71,47.73,28321.0,37.2176,37.2566,37.1787,37.1943,28321.0
2018-04-26 11:35:00,47.73,47.78,47.73,47.77,15822.0,37.1943,37.2332,37.1943,37.2254,15822.0
2018-04-26 11:40:00,47.77,47.78,47.74,47.76,37710.0,37.2254,37.2332,37.202,37.2176,37710.0
2018-04-26 11:45:00,47.76,47.77,47.69,47.76,26572.0,37.2176,37.2254,37.1631,37.2176,26572.0
2018-04-26 11:50:00,47.75,47.78,47.72,47.75,25170.0,37.2098,37.2332,37.1865,37.2098,25170.0
2018-04-26 11:55:00,47.75,47.78,47.74,47.77,36775.0,37.2098,37.2332,37.202,37.2254,36775.0
2018-04-26 12:00:00,47.77,47.8,47.76,47.79,23386.0,37.2254,37.2488,37.2176,37.241,23386.0
2018-04-26 12:05:00,47.8,47.89,47.79,47.88,23490.0,37.2488,37.3189,37.241,37.3111,23490.0
2018-04-26 12:10:00,47.89,47.9,47.85,47.88,9873.0,37.3189,37.3267,37.2878,37.3111,9873.0
2018-04-26 12:15:00,47.88,47.96,47.88,47.96,16533.0,37.3111,37.3735,37.3111,37.3735,16533.0
2018-04-26 12:20:00,47.97,47.98,47.95,47.95,19319.0,37.3813,37.3891,37.3657,37.3657,19319.0
2018-04-26 12:25:00,47.96,47.96,47.92,47.93,18363.0,37.3735,37.3735,37.3423,37.3501,18363.0
2018-04-26 12:30:00,47.93,47.93,47.87,47.9,10691.0,37.3501,37.3501,37.3033,37.3267,10691.0
2018-04-26 12:35:00,47.9,47.91,47.88,47.9,6737.0,37.3267,37.3345,37.3111,37.3267,6737.0
2018-04-26 12:40:00,47.89,47.92,47.88,47.92,6005.0,37.3189,37.3423,37.3111,37.3423,6005.0
2018-04-26 12:45:00,47.92,47.94,47.86,47.87,17563.0,37.3423,37.3579,37.2956,37.3033,17563.0
2018-04-26 12:50:00,47.87,47.89,47.86,47.89,28890.0,37.3033,37.3189,37.2956,37.3189,28890.0
2018-04-26 12:55:00,47.9,47.97,47.89,47.93,18549.0,37.3267,37.3813,37.3189,37.3501,18549.0
2018-04-26 13:00:00,47.93,48.03,47.92,48.02,45673.0,37.3501,37.428,37.3423,37.4202,45673.0
2018-04-26 13:05:00,48.02,48.12,48.01,48.11,187357.0,37.4202,37.4982,37.4124,37.4904,187357.0
2018-04-26 13:10:00,48.12,48.16,48.06,48.14,31082.0,37.4982,37.5293,37.4514,37.5137,31082.0
2018-04-26 13:15:00,48.13,48.15,48.11,48.12,20056.0,37.506,37.5215,37.4904,37.4982,20056.0
2018-04-26 13:20:00,48.12,48.13,48.09,48.12,15008.0,37.4982,37.506,37.4748,37.4982,15008.0
2018-04-26 13:25:00,48.12,48.13,48.05,48.05,22152.0,37.4982,37.506,37.4436,37.4436,22152.0
2018-04-26 13:30:00,48.06,48.11,48.06,48.11,40627.0,37.4514,37.4904,37.4514,37.4904,40627.0
2018-04-26 13:35:00,48.12,48.17,48.11,48.13,30216.0,37.4982,37.5371,37.4904,37.506,30216.0
2018-04-26 13:40:00,48.13,48.16,48.12,48.15,17531.0,37.506,37.5293,37.4982,37.5215,17531.0
2018-04-26 13:45:00,48.16,48.18,48.14,48.17,18794.0,37.5293,37.5449,37.5137,37.5371,18794.0
2018-04-26 13:50:00,48.16,48.18,48.13,48.13,11115.0,37.5293,37.5449,37.506,37.506,11115.0
2018-04-26 13:55:00,48.14,48.17,48.13,48.15,10519.0,37.5137,37.5371,37.506,37.5215,10519.0
2018-04-26 14:00:00,48.14,48.18,48.13,48.18,15539.0,37.5137,37.5449,37.506,37.5449,15539.0
2018-04-26 14:05:00,48.18,48.18,48.13,48.15,9903.0,37.5449,37.5449,37.506,37.5215,9903.0
2018-04-26 14:10:00,48.15,48.19,48.14,48.18,19852.0,37.5215,37.5527,37.5137,37.5449,19852.0
2018-04-26 14:15:00,48.18,48.18,48.13,48.16,11759.0,37.5449,37.5449,37.506,37.5293,11759.0
2018-04-26 14:20:00,48.15,48.16,48.13,48.14,11424.0,37.5215,37.5293,37.506,37.5137,11424.0
2018-04-26 14:25:00,48.15,48.15,48.12,48.15,12580.0,37.5215,37.5215,37.4982,37.5215,12580.0
2018-04-26 14:30:00,48.15,48.15,48.12,48.14,10298.0,37.5215,37.5215,37.4982,37.5137,10298.0
2018-04-26 14:35:00,48.14,48.14,48.09,48.12,19796.0,37.5137,37.5137,37.4748,37.4982,19796.0
2018-04-26 14:40:00,48.12,48.21,48.12,48.2,27618.0,37.4982,37.5683,37.4982,37.5605,27618.0
2018-04-26 14:45:00,48.2,48.21,48.14,48.14,19753.0,37.5605,37.5683,37.5137,37.5137,19753.0
2018-04-26 14:50:00,48.14,48.19,48.13,48.19,14238.0,37.5137,37.5527,37.506,37.5527,14238.0
2018-04-26 14:55:00,48.18,48.19,48.12,48.14,24220.0,37.5449,37.5527,37.4982,37.5137,24220.0
2018-04-26 15:00:00,48.15,48.27,48.15,48.25,81687.0,37.5215,37.6151,37.5215,37.5995,81687.0
2018-04-26 15:05:00,48.26,48.26,48.2,48.2,35716.0,37.6073,37.6073,37.5605,37.5605,35716.0
2018-04-26 15:10:00,48.2,48.25,48.19,48.25,34806.0,37.5605,37.5995,37.5527,37.5995,34806.0
2018-04-26 15:15:00,48.25,48.28,48.23,48.24,25086.0,37.5995,37.6228,37.5839,37.5917,25086.0
2018-04-26 15:20:00,48.25,48.25,48.21,48.21,20141.0,37.5995,37.5995,37.5683,37.5683,20141.0
2018-04-26 15:25:00,48.22,48.23,48.16,48.17,33245.0,37.5761,37.5839,37.5293,37.5371,33245.0
2018-04-26 15:30:00,48.17,48.21,48.17,48.21,51249.0,37.5371,37.5683,37.5371,37.5683,51249.0
2018-04-26 15:35:00,48.22,48.22,48.15,48.15,24982.0,37.5761,37.5761,37.5215,37.5215,24982.0
2018-04-26 15:40:00,48.16,48.2,48.11,48.16,36084.0,37.5293,37.5605,37.4904,37.5293,36084.0
2018-04-26 15:45:00,48.16,48.17,48.12,48.17,46440.0,37.5293,37.5371,37.4982,37.5371,46440.0
2018-04-26 15:50:00,48.16,48.18,48.12,48.17,53761.0,37.5293,37.5449,37.4982,37.5371,53761.0
2018-04-26 15:55:00,48.17,48.19,48.12,48.17,153099.0,37.5371,37.5527,37.4982,37.5371,153099.0
2018-04-27 09:30:00,47.9,48.05,47.8,47.82,113785.0,37.3267,37.4436,37.2488,37.2644,113785.0
2018-04-27 09:35:00,47.83,47.91,47.72,47.73,78810.0,37.2722,37.3345,37.1865,37.1943,78810.0
2018-04-27 09:40:00,47.72,47.94,47.71,47.9,75300.0,37.1865,37.3579,37.1787,37.3267,75300.0
2018-04-27 09:45:00,47.89,47.9,47.78,47.79,27930.0,37.3189,37.3267,37.2332,37.241,27930.0
2018-04-27 09:50:00,47.79,47.81,47.75,47.76,29623.0,37.241,37.2566,37.2098,37.2176,29623.0
2018-04-27 09:55:00,47.77,47.8,47.74,47.77,62144.0,37.2254,37.2488,37.202,37.2254,62144.0
2018-04-27 10:00:00,47.76,47.89,47.74,47.84,81987.0,37.2176,37.3189,37.202,37.28,81987.0
2018-04-27 10:05:00,47.84,47.89,47.81,47.88,43231.0,37.28,37.3189,37.2566,37.3111,43231.0
2018-04-27 10:10:00,47.88,47.93,47.83,47.91,40254.0,37.3111,37.3501,37.2722,37.3345,40254.0
2018-04-27 10:15:00,47.92,47.95,47.86,47.88,36018.0,37.3423,37.3657,37.2956,37.3111,36018.0
2018-04-27 10:20:00,47.88,47.98,47.86,47.94,49038.0,37.3111,37.3891,37.2956,37.3579,49038.0
2018-04-27 10:25:00,47.93,48.02,47.91,48.02,37136.0,37.3501,37.4202,37.3345,37.4202,37136.0
2018-04-27 10:30:00,48.01,48.03,47.95,47.97,36977.0,37.4124,37.428,37.3657,37.3813,36977.0
2018-04-27 10:35:00,47.96,47.99,47.91,47.94,41154.0,37.3735,37.3969,37.3345,37.3579,41154.0
2018-04-27 10:40:00,47.94,47.96,47.87,47.9,34021.0,37.3579,37.3735,37.3033,37.3267,34021.0
2018-04-27 10:45:00,47.89,47.9,47.76,47.77,30065.0,37.3189,37.3267,37.2176,37.2254,30065.0
2018-04-27 10:50:00,47.77,47.82,47.74,47.74,19438.0,37.2254,37.2644,37.202,37.202,19438.0
2018-04-27 10:55:00,47.74,47.78,47.71,47.72,23351.0,37.202,37.2332,37.1787,37.1865,23351.0
2018-04-27 11:00:00,47.71,47.82,47.7,47.82,45223.0,37.1787,37.2644,37.1709,37.2644,45223.0
2018-04-27 11:05:00,47.8,47.83,47.77,47.81,18342.0,37.2488,37.2722,37.2254,37.2566,18342.0
2018-04-27 11:10:00,47.8,47.85,47.78,47.82,40331.0,37.2488,37.2878,37.2332,37.2644,40331.0
2018-04-27 11:15:00,47.82,47.83,47.78,47.79,25139.0,37.2644,37.2722,37.2332,37.241,25139.0
2018-04-27 11:20:00,47.8,47.86,47.79,47.85,19358.0,37.2488,37.2956,37.241,37.2878,19358.0
2018-04-27 11:25:00,47.85,47.88,47.8,47.88,25900.0,37.2878,37.3111,37.2488,37.3111,25900.0
2018-04-27 11:30:00,47.87,47.94,47.85,47.92,22074.0,37.3033,37.3579,37.2878,37.3423,22074.0
2018-04-27 11:35:00,47.91,47.98,47.9,47.91,33548.0,37.3345,37.3891,37.3267,37.3345,33548.0
2018-04-27 11:40:00,47.91,47.92,47.88,47.9,15270.0,37.3345,37.3423,37.3111,37.3267,15270.0
2018-04-27 11:45:00,47.9,47.9,47.87,47.9,10624.0,37.3267,37.3267,37.3033,37.3267,10624.0
2018-04-27 11:50:00,47.89,47.94,47.88,47.89,25991.0,37.3189,37.3579,37.3111,37.3189,25991.0
2018-04-27 11:55:00,47.88,47.9,47.86,47.87,16069.0,37.3111,37.3267,37.2956,37.3033,16069.0
2018-04-27 12:00:00,47.87,47.97,47.87,47.97,11280.0,37.3033,37.3813,37.3033,37.3813,11280.0
2018-04-27 12:05:00,47.96,48.0,47.94,47.99,10773.0,37.3735,37.4047,37.3579,37.3969,10773.0
2018-04-27 12:10:00,47.98,48.02,47.95,48.01,14468.0,37.3891,37.4202,37.3657,37.4124,14468.0
2018-04-27 12:15:00,48.01,48.05,47.97,48.05,22705.0,37.4124,37.4436,37.3813,37.4436,22705.0
2018-04-27 12:20:00,48.05,48.05,48.01,48.05,16338.0,37.4436,37.4436,37.4124,37.4436,16338.0
2018-04-27 12:25:00,48.06,48.07,48.02,48.07,16435.0,37.4514,37.4592,37.4202,37.4592,16435.0
2018-04-27 12:30:00,48.06,48.12,48.05,48.07,49042.0,37.4514,37.4982,37.4436,37.4592,49042.0
2018-04-27 12:35:00,48.05,48.09,48.05,48.09,14782.0,37.4436,37.4748,37.4436,37.4748,14782.0
2018-04-27 12:40:00,48.09,48.12,48.09,48.11,7829.0,37.4748,37.4982,37.4748,37.4904,7829.0
2018-04-27 12:45:00,48.12,48.19,48.11,48.16,21047.0,37.4982,37.5527,37.4904,37.5293,21047.0
2018-04-27 12:50:00,48.16,48.17,48.13,48.17,11042.0,37.5293,37.5371,37.506,37.5371,11042.0
2018-04-27 12:55:00,48.17,48.23,48.17,48.2,21828.0,37.5371,37.5839,37.5371,37.5605,21828.0
2018-04-27 13:00:00,48.2,48.21,48.17,48.2,12637.0,37.5605,37.5683,37.5371,37.5605,12637.0
2018-04-27 13:05:00,48.2,48.23,48.19,48.22,17642.0,37.5605,37.5839,37.5527,37.5761,17642.0
2018-04-27 13:10:00,48.22,48.27,48.21,48.26,17913.0,37.5761,37.6151,37.5683,37.6073,17913.0
2018-04-27 13:15:00,48.26,48.29,48.23,48.27,27158.0,37.6073,37.6306,37.5839,37.6151,27158.0
2018-04-27 13:20:00,48.27,48.27,48.22,48.26,11871.0,37.6151,37.6151,37.5761,37.6073,11871.0
2018-04-27 13:25:00,48.26,48.26,48.21,48.21,10082.0,37.6073,37.6073,37.5683,37.5683,10082.0
2018-04-27 13:30:00,48.21,48.23,48.2,48.23,11776.0,37.5683,37.5839,37.5605,37.5839,11776.0
2018-04-27 13:35:00,48.23,48.25,48.22,48.25,9901.0,37.5839,37.5995,37.5761,37.5995,9901.0
2018-04-27 13:40:00,48.25,48.27,48.23,48.26,12563.0,37.5995,37.6151,37.5839,37.6073,12563.0
2018-04-27 13:45:00,48.26,48.26,48.23,48.23,5480.0,37.6073,37.6073,37.5839,37.5839,5480.0
2018-04-27 13:50:00,48.23,48.29,48.23,48.29,8602.0,37.5839,37.6306,37.5839,37.6306,8602.0
2018-04-27 13:55:00,48.29,48.31,48.28,48.29,15852.0,37.6306,37.6462,37.6228,37.6306,15852.0
2018-04-27 14:00:00,48.29,48.3,48.24,48.25,42456.0,37.6306,37.6384,37.5917,37.5995,42456.0
2018-04-27 14:05:00,48.26,48.26,48.22,48.22,16580.0,37.6073,37.6073,37.5761,37.5761,16580.0
2018-04-27 14:10:00,48.23,48.24,48.21,48.23,18145.0,37.5839,37.5917,37.5683,37.5839,18145.0
2018-04-27 14:15:00,48.22,48.23,48.21,48.22,15563.0,37.5761,37.5839,37.5683,37.5761,15563.0
2018-04-27 14:20:00,48.22,48.23,48.2,48.21,21037.0,37.5761,37.5839,37.5605,37.5683,21037.0
2018-04-27 14:25:00,48.22,48.23,48.2,48.21,10649.0,37.5761,37.5839,37.5605,37.5683,10649.0
2018-04-27 14:30:00,48.21,48.24,48.19,48.24,14409.0,37.5683,37.5917,37.5527,37.5917,14409.0
2018-04-27 14:35:00,48.24,48.24,48.21,48.23,12545.0,37.5917,37.5917,37.5683,37.5839,12545.0
2018-04-27 14:40:00,48.22,48.26,48.22,48.25,18850.0,37.5761,37.6073,37.5761,37.5995,18850.0
2018-04-27 14:45:00,48.25,48.26,48.24,48.26,8108.0,37.5995,37.6073,37.5917,37.6073,8108.0
2018-04-27 14:50:00,48.26,48.29,48.23,48.27,15977.0,37.6073,37.6306,37.5839,37.6151,15977.0
2018-04-27 14:55:00,48.27,48.29,48.26,48.29,9456.0,37.6151,37.6306,37.6073,37.6306,9456.0
2018-04-27 15:00:00,48.29,48.39,48.28,48.38,18993.0,37.6306,37.7086,37.6228,37.7008,18993.0
2018-04-27 15:05:00,48.38,48.39,48.3,48.31,19216.0,37.7008,37.7086,37.6384,37.6462,19216.0
2018-04-27 15:10:00,48.31,48.32,48.29,48.3,9794.0,37.6462,37.654,37.6306,37.6384,9794.0
2018-04-27 15:15:00,48.3,48.32,48.28,48.3,13336.0,37.6384,37.654,37.6228,37.6384,13336.0
2018-04-27 15:20:00,48.3,48.31,48.27,48.28,20380.0,37.6384,37.6462,37.6151,37.6228,20380.0
2018-04-27 15:25:00,48.28,48.29,48.24,48.27,18460.0,37.6228,37.6306,37.5917,37.6151,18460.0
2018-04-27 15:30:00,48.28,48.29,48.26,48.26,22192.0,37.6228,37.6306,37.6073,37.6073,22192.0
2018-04-27 15:35:00,48.26,48.28,48.23,48.28,30149.0,37.6073,37.6228,37.5839,37.6228,30149.0
2018-04-27 15:40:00,48.27,48.32,48.26,48.28,66939.0,37.6151,37.654,37.6073,37.6228,66939.0
2018-04-27 15:45:00,48.27,48.42,48.27,48.41,75011.0,37.6151,37.7319,37.6151,37.7241,75011.0
2018-04-27 15:50:00,48.42,48.42,48.31,48.32,79465.0,37.7319,37.7319,37.6462,37.654,79465.0
2018-04-27 15:55:00,48.32,48.45,48.32,48.39,140067.0,37.654,37.7553,37.654,37.7086,140067.0
2018-04-30 09:30:00,48.45,48.55,48.45,48.51,44907.0,37.7553,37.8332,37.7553,37.8021,44907.0
2018-04-30 09:35:00,48.5,48.6,48.49,48.54,36997.0,37.7943,37.8722,37.7865,37.8255,36997.0
2018-04-30 09:40:00,48.54,48.64,48.54,48.56,19145.0,37.8255,37.9034,37.8255,37.841,19145.0
2018-04-30 09:45:00,48.57,48.58,48.41,48.43,30494.0,37.8488,37.8566,37.7241,37.7397,30494.0
2018-04-30 09:50:00,48.42,48.43,48.28,48.32,26823.0,37.7319,37.7397,37.6228,37.654,26823.0
2018-04-30 09:55:00,48.33,48.35,48.19,48.19,29265.0,37.6618,37.6774,37.5527,37.5527,29265.0
2018-04-30 10:00:00,48.18,48.24,48.16,48.21,25920.0,37.5449,37.5917,37.5293,37.5683,25920.0
2018-04-30 10:05:00,48.21,48.23,48.16,48.21,40398.0,37.5683,37.5839,37.5293,37.5683,40398.0
2018-04-30 10:10:00,48.2,48.27,48.2,48.26,22482.0,37.5605,37.6151,37.5605,37.6073,22482.0
2018-04-30 10:15:00,48.26,48.27,48.2,48.2,33793.0,37.6073,37.6151,37.5605,37.5605,33793.0
2018-04-30 10:20:00,48.19,48.27,48.17,48.27,47778.0,37.5527,37.6151,37.5371,37.6151,47778.0
2018-04-30 10:25:00,48.26,48.39,48.25,48.38,46907.0,37.6073,37.7086,37.5995,37.7008,46907.0
2018-04-30 10:30:00,48.39,48.41,48.35,48.38,21181.0,37.7086,37.7241,37.6774,37.7008,21181.0
2018-04-30 10:35:00,48.38,48.41,48.36,48.37,13614.0,37.7008,37.7241,37.6852,37.693,13614.0
2018-04-30 10:40:00,48.36,48.43,48.36,48.39,23458.0,37.6852,37.7397,37.6852,37.7086,23458.0
2018-04-30 10:45:00,48.38,48.46,48.38,48.46,24059.0,37.7008,37.7631,37.7008,37.7631,24059.0
2018-04-30 10:50:00,48.46,48.46,48.4,48.41,22070.0,37.7631,37.7631,37.7164,37.7241,22070.0
2018-04-30 10:55:00,48.41,48.41,48.34,48.37,33381.0,37.7241,37.7241,37.6696,37.693,33381.0
2018-04-30 11:00:00,48.37,48.41,48.36,48.41,57086.0,37.693,37.7241,37.6852,37.7241,57086.0
2018-04-30 11:05:00,48.41,48.46,48.38,48.46,21766.0,37.7241,37.7631,37.7008,37.7631,21766.0
2018-04-30 11:10:00,48.45,48.47,48.43,48.47,16738.0,37.7553,37.7709,37.7397,37.7709,16738.0
2018-04-30 11:15:00,48.47,48.49,48.4,48.44,29957.0,37.7709,37.7865,37.7164,37.7475,29957.0
2018-04-30 11:20:00,48.44,48.46,48.39,48.46,14355.0,37.7475,37.7631,37.7086,37.7631,14355.0
2018-04-30 11:25:00,48.46,48.47,48.38,48.41,24061.0,37.7631,37.7709,37.7008,37.7241,24061.0
2018-04-30 11:30:00,48.4,48.41,48.31,48.36,24288.0,37.7164,37.7241,37.6462,37.6852,24288.0
2018-04-30 11:35:00,48.35,48.38,48.31,48.31,20872.0,37.6774,37.7008,37.6462,37.6462,20872.0
2018-04-30 11:40:00,48.31,48.33,48.26,48.31,15409.0,37.6462,37.6618,37.6073,37.6462,15409.0
2018-04-30 11:45:00,48.31,48.32,48.24,48.24,28520.0,37.6462,37.654,37.5917,37.5917,28520.0
2018-04-30 11:50:00,48.25,48.29,48.24,48.29,22838.0,37.5995,37.6306,37.5917,37.6306,22838.0
2018-04-30 11:55:00,48.29,48.32,48.27,48.3,19846.0,37.6306,37.654,37.6151,37.6384,19846.0
2018-04-30 12:00:00,48.29,48.31,48.28,48.3,19696.0,37.6306,37.6462,37.6228,37.6384,19696.0
2018-04-30 12:05:00,48.31,48.35,48.29,48.3,10219.0,37.6462,37.6774,37.6306,37.6384,10219.0
2018-04-30 12:10:00,48.3,48.3,48.25,48.28,36249.0,37.6384,37.6384,37.5995,37.6228,36249.0
2018-04-30 12:15:00,48.28,48.28,48.23,48.25,17400.0,37.6228,37.6228,37.5839,37.5995,17400.0
2018-04-30 12:20:00,48.24,48.26,48.22,48.26,16559.0,37.5917,37.6073,37.5761,37.6073,16559.0
2018-04-30 12:25:00,48.26,48.29,48.25,48.29,10114.0,37.6073,37.6306,37.5995,37.6306,10114.0
2018-04-30 12:30:00,48.28,48.28,48.22,48.24,10980.0,37.6228,37.6228,37.5761,37.5917,10980.0
2018-04-30 12:35:00,48.24,48.25,48.21,48.21,61857.0,37.5917,37.5995,37.5683,37.5683,61857.0
2018-04-30 12:40:00,48.22,48.27,48.21,48.26,14359.0,37.5761,37.6151,37.5683,37.6073,14359.0
2018-04-30 12:45:00,48.26,48.29,48.25,48.26,31309.0,37.6073,37.6306,37.5995,37.6073,31309.0
2018-04-30 12:50:00,48.26,48.29,48.19,48.25,30922.0,37.6073,37.6306,37.5527,37.5995,30922.0
2018-04-30 12:55:00,48.24,48.33,48.24,48.33,34614.0,37.5917,37.6618,37.5917,37.6618,34614.0
2018-04-30 13:00:00,48.32,48.37,48.31,48.33,21379.0,37.654,37.693,37.6462,37.6618,21379.0
2018-04-30 13:05:00,48.35,48.37,48.34,48.35,13136.0,37.6774,37.693,37.6696,37.6774,13136.0
2018-04-30 13:10:00,48.37,48.37,48.29,48.3,18566.0,37.693,37.693,37.6306,37.6384,18566.0
2018-04-30 13:15:00,48.29,48.35,48.29,48.34,28942.0,37.6306,37.6774,37.6306,37.6696,28942.0
2018-04-30 13:20:00,48.33,48.33,48.23,48.27,98503.0,37.6618,37.6618,37.5839,37.6151,98503.0
2018-04-30 13:25:00,48.27,48.28,48.25,48.27,29404.0,37.6151,37.6228,37.5995,37.6151,29404.0
2018-04-30 13:30:00,48.26,48.33,48.26,48.32,21936.0,37.6073,37.6618,37.6073,37.654,21936.0
2018-04-30 13:35:00,48.33,48.38,48.32,48.38,18059.0,37.6618,37.7008,37.654,37.7008,18059.0
2018-04-30 13:40:00,48.38,48.42,48.35,48.37,19170.0,37.7008,37.7319,37.6774,37.693,19170.0
2018-04-30 13:45:00,48.37,48.37,48.31,48.32,12053.0,37.693,37.693,37.6462,37.654,12053.0
2018-04-30 13:50:00,48.32,48.32,48.29,48.31,10823.0,37.654,37.654,37.6306,37.6462,10823.0
2018-04-30 13:55:00,48.31,48.36,48.31,48.35,35187.0,37.6462,37.6852,37.6462,37.6774,35187.0
2018-04-30 14:00:00,48.34,48.35,48.24,48.26,17184.0,37.6696,37.6774,37.5917,37.6073,17184.0
2018-04-30 14:05:00,48.26,48.27,48.13,48.14,19982.0,37.6073,37.6151,37.506,37.5137,19982.0
2018-04-30 14:10:00,48.14,48.16,48.09,48.12,34723.0,37.5137,37.5293,37.4748,37.4982,34723.0
2018-04-30 14:15:00,48.13,48.17,48.12,48.12,29041.0,37.506,37.5371,37.4982,37.4982,29041.0
2018-04-30 14:20:00,48.12,48.19,48.12,48.15,23807.0,37.4982,37.5527,37.4982,37.5215,23807.0
2018-04-30 14:25:00,48.16,48.16,48.09,48.11,16177.0,37.5293,37.5293,37.4748,37.4904,16177.0
2018-04-30 14:30:00,48.11,48.12,48.07,48.07,22429.0,37.4904,37.4982,37.4592,37.4592,22429.0
2018-04-30 14:35:00,48.07,48.13,48.06,48.1,34523.0,37.4592,37.506,37.4514,37.4826,34523.0
2018-04-30 14:40:00,48.09,48.11,48.06,48.09,39646.0,37.4748,37.4904,37.4514,37.4748,39646.0
2018-04-30 14:45:00,48.1,48.11,48.05,48.07,26864.0,37.4826,37.4904,37.4436,37.4592,26864.0
2018-04-30 14:50:00,48.07,48.11,48.05,48.08,18406.0,37.4592,37.4904,37.4436,37.467,18406.0
2018-04-30 14:55:00,48.08,48.11,48.06,48.09,19090.0,37.467,37.4904,37.4514,37.4748,19090.0
2018-04-30 15:00:00,48.09,48.11,48.02,48.02,20802.0,37.4748,37.4904,37.4202,37.4202,20802.0
2018-04-30 15:05:00,48.01,48.04,47.98,47.99,23381.0,37.4124,37.4358,37.3891,37.3969,23381.0
2018-04-30 15:10:00,47.99,48.02,47.98,48.01,20047.0,37.3969,37.4202,37.3891,37.4124,20047.0
2018-04-30 15:15:00,48.01,48.06,48.01,48.03,39999.0,37.4124,37.4514,37.4124,37.428,39999.0
2018-04-30 15:20:00,48.02,48.03,47.9,47.9,29014.0,37.4202,37.428,37.3267,37.3267,29014.0
2018-04-30 15:25:00,47.9,47.91,47.85,47.9,21123.0,37.3267,37.3345,37.2878,37.3267,21123.0
2018-04-30 15:30:00,47.9,47.95,47.88,47.94,29544.0,37.3267,37.3657,37.3111,37.3579,29544.0
2018-04-30 15:35:00,47.93,47.96,47.9,47.96,40323.0,37.3501,37.3735,37.3267,37.3735,40323.0
2018-04-30 15:40:00,47.95,47.95,47.88,47.89,41335.0,37.3657,37.3657,37.3111,37.3189,41335.0
2018-04-30 15:45:00,47.88,47.92,47.84,47.86,122500.0,37.3111,37.3423,37.28,37.2956,122500.0
2018-04-30 15:50:00,47.85,47.86,47.76,47.78,129918.0,37.2878,37.2956,37.2176,37.2332,129918.0
2018-04-30 15:55:00,47.78,47.79,47.67,47.67,324376.0,37.2332,37.241,37.1475,37.1475,324376.0
2018-05-01 09:30:00,47.59,47.59,47.1,47.19,107432.0,37.0852,37.0852,36.7033,36.7734,107432.0
2018-05-01 09:35:00,47.22,47.27,47.09,47.19,107915.0,36.7968,36.8358,36.6955,36.7734,107915.0
2018-05-01 09:40:00,47.19,47.42,47.19,47.37,60575.0,36.7734,36.9527,36.7734,36.9137,60575.0
2018-05-01 09:45:00,47.37,47.49,47.37,47.43,37964.0,36.9137,37.0072,36.9137,36.9605,37964.0
2018-05-01 09:50:00,47.44,47.48,47.35,47.35,44622.0,36.9683,36.9994,36.8981,36.8981,44622.0
2018-05-01 09:55:00,47.34,47.45,47.34,47.42,27641.0,36.8903,36.9761,36.8903,36.9527,27641.0
2018-05-01 10:00:00,47.4,47.46,47.35,47.43,77472.0,36.9371,36.9838,36.8981,36.9605,77472.0
2018-05-01 10:05:00,47.44,47.5,47.41,47.43,55877.0,36.9683,37.015,36.9449,36.9605,55877.0
2018-05-01 10:10:00,47.44,47.49,47.39,47.42,39848.0,36.9683,37.0072,36.9293,36.9527,39848.0
2018-05-01 10:15:00,47.42,47.51,47.39,47.5,46438.0,36.9527,37.0228,36.9293,37.015,46438.0
2018-05-01 10:20:00,47.51,47.64,47.49,47.62,79564.0,37.0228,37.1241,37.0072,37.1085,79564.0
2018-05-01 10:25:00,47.62,47.62,47.53,47.55,42566.0,37.1085,37.1085,37.0384,37.054,42566.0
2018-05-01 10:30:00,47.54,47.65,47.49,47.62,38701.0,37.0462,37.1319,37.0072,37.1085,38701.0
2018-05-01 10:35:00,47.61,47.69,47.58,47.59,91738.0,37.1007,37.1631,37.0774,37.0852,91738.0
2018-05-01 10:40:00,47.6,47.7,47.59,47.69,56258.0,37.0929,37.1709,37.0852,37.1631,56258.0
2018-05-01 10:45:00,47.69,47.69,47.63,47.69,68948.0,37.1631,37.1631,37.1163,37.1631,68948.0
2018-05-01 10:50:00,47.68,47.72,47.59,47.59,125526.0,37.1553,37.1865,37.0852,37.0852,125526.0
2018-05-01 10:55:00,47.59,47.61,47.47,47.5,30784.0,37.0852,37.1007,36.9916,37.015,30784.0
2018-05-01 11:00:00,47.51,47.54,47.37,47.39,24023.0,37.0228,37.0462,36.9137,36.9293,24023.0
2018-05-01 11:05:00,47.39,47.46,47.38,47.46,136797.0,36.9293,36.9838,36.9215,36.9838,136797.0
2018-05-01 11:10:00,47.46,47.48,47.41,47.45,32007.0,36.9838,36.9994,36.9449,36.9761,32007.0
2018-05-01 11:15:00,47.45,47.5,47.4,47.4,27931.0,36.9761,37.015,36.9371,36.9371,27931.0
2018-05-01 11:20:00,47.41,47.51,47.41,47.49,89621.0,36.9449,37.0228,36.9449,37.0072,89621.0
2018-05-01 11:25:00,47.49,47.49,47.39,47.41,43432.0,37.0072,37.0072,36.9293,36.9449,43432.0
2018-05-01 11:30:00,47.41,47.46,47.39,47.41,57627.0,36.9449,36.9838,36.9293,36.9449,57627.0
2018-05-01 11:35:00,47.41,47.43,47.36,47.38,45628.0,36.9449,36.9605,36.9059,36.9215,45628.0
2018-05-01 11:40:00,47.38,47.38,47.3,47.31,38744.0,36.9215,36.9215,36.8592,36.867,38744.0
2018-05-01 11:45:00,47.31,47.34,47.19,47.2,55162.0,36.867,36.8903,36.7734,36.7812,55162.0
2018-05-01 11:50:00,47.21,47.25,47.17,47.17,42973.0,36.789,36.8202,36.7579,36.7579,42973.0
2018-05-01 11:55:00,47.17,47.18,47.06,47.07,50931.0,36.7579,36.7657,36.6721,36.6799,50931.0
2018-05-01 12:00:00,47.06,47.12,47.06,47.07,40044.0,36.6721,36.7189,36.6721,36.6799,40044.0
2018-05-01 12:05:00,47.07,47.09,47.0,47.03,40912.0,36.6799,36.6955,36.6254,36.6488,40912.0
2018-05-01 12:10:00,47.03,47.04,47.0,47.02,55016.0,36.6488,36.6566,36.6254,36.641,55016.0
2018-05-01 12:15:00,47.02,47.04,46.98,47.03,77918.0,36.641,36.6566,36.6098,36.6488,77918.0
2018-05-01 12:20:00,47.02,47.04,46.95,47.03,41260.0,36.641,36.6566,36.5864,36.6488,41260.0
2018-05-01 12:25:00,47.03,47.09,47.01,47.07,74485.0,36.6488,36.6955,36.6332,36.6799,74485.0
2018-05-01 12:30:00,47.07,47.12,47.06,47.11,54890.0,36.6799,36.7189,36.6721,36.7111,54890.0
2018-05-01 12:35:00,47.12,47.13,47.08,47.08,18774.0,36.7189,36.7267,36.6877,36.6877,18774.0
2018-05-01 12:40:00,47.09,47.09,47.02,47.07,30062.0,36.6955,36.6955,36.641,36.6799,30062.0
2018-05-01 12:45:00,47.07,47.1,47.02,47.05,25171.0,36.6799,36.7033,36.641,36.6644,25171.0
2018-05-01 12:50:00,47.05,47.06,47.03,47.06,33177.0,36.6644,36.6721,36.6488,36.6721,33177.0
2018-05-01 12:55:00,47.06,47.09,47.05,47.06,39951.0,36.6721,36.6955,36.6644,36.6721,39951.0
2018-05-01 13:00:00,47.06,47.06,46.97,47.03,35119.0,36.6721,36.6721,36.602,36.6488,35119.0
2018-05-01 13:05:00,47.03,47.04,46.95,46.96,47908.0,36.6488,36.6566,36.5864,36.5942,47908.0
2018-05-01 13:10:00,46.96,47.0,46.96,46.98,17928.0,36.5942,36.6254,36.5942,36.6098,17928.0
2018-05-01 13:15:00,46.98,47.0,46.94,46.95,44604.0,36.6098,36.6254,36.5786,36.5864,44604.0
2018-05-01 13:20:00,46.96,46.97,46.94,46.95,25510.0,36.5942,36.602,36.5786,36.5864,25510.0
2018-05-01 13:25:00,46.94,46.94,46.88,46.89,52417.0,36.5786,36.5786,36.5319,36.5397,52417.0
2018-05-01 13:30:00,46.88,46.94,46.88,46.92,61371.0,36.5319,36.5786,36.5319,36.563,61371.0
2018-05-01 13:35:00,46.93,46.95,46.91,46.91,42609.0,36.5708,36.5864,36.5553,36.5553,42609.0
2018-05-01 13:40:00,46.91,46.92,46.89,46.89,36158.0,36.5553,36.563,36.5397,36.5397,36158.0
2018-05-01 13:45:00,46.89,47.08,46.89,47.04,47425.0,36.5397,36.6877,36.5397,36.6566,47425.0
2018-05-01 13:50:00,47.04,47.06,47.02,47.05,38253.0,36.6566,36.6721,36.641,36.6644,38253.0
2018-05-01 13:55:00,47.04,47.14,47.04,47.13,75128.0,36.6566,36.7345,36.6566,36.7267,75128.0
2018-05-01 14:00:00,47.13,47.23,47.11,47.17,98066.0,36.7267,36.8046,36.7111,36.7579,98066.0
2018-05-01 14:05:00,47.17,47.17,47.1,47.12,73934.0,36.7579,36.7579,36.7033,36.7189,73934.0
2018-05-01 14:10:00,47.13,47.19,47.13,47.16,47220.0,36.7267,36.7734,36.7267,36.7501,47220.0
2018-05-01 14:15:00,47.17,47.17,47.11,47.14,36662.0,36.7579,36.7579,36.7111,36.7345,36662.0
2018-05-01 14:20:00,47.14,47.16,47.12,47.16,51743.0,36.7345,36.7501,36.7189,36.7501,51743.0
2018-05-01 14:25:00,47.16,47.17,47.11,47.12,29959.0,36.7501,36.7579,36.7111,36.7189,29959.0
2018-05-01 14:30:00,47.12,47.13,47.1,47.1,19413.0,36.7189,36.7267,36.7033,36.7033,19413.0
2018-05-01 14:35:00,47.11,47.12,47.06,47.07,31687.0,36.7111,36.7189,36.6721,36.6799,31687.0
2018-05-01 14:40:00,47.07,47.18,47.02,47.18,119862.0,36.6799,36.7657,36.641,36.7657,119862.0
2018-05-01 14:45:00,47.18,47.27,47.17,47.2,75415.0,36.7657,36.8358,36.7579,36.7812,75415.0
2018-05-01 14:50:00,47.2,47.2,47.16,47.18,58945.0,36.7812,36.7812,36.7501,36.7657,58945.0
2018-05-01 14:55:00,47.18,47.21,47.16,47.19,51712.0,36.7657,36.789,36.7501,36.7734,51712.0
2018-05-01 15:00:00,47.19,47.2,47.15,47.16,70088.0,36.7734,36.7812,36.7423,36.7501,70088.0
2018-05-01 15:05:00,47.17,47.19,47.14,47.15,57133.0,36.7579,36.7734,36.7345,36.7423,57133.0
2018-05-01 15:10:00,47.15,47.16,47.08,47.09,53215.0,36.7423,36.7501,36.6877,36.6955,53215.0
2018-05-01 15:15:00,47.08,47.11,47.07,47.08,47442.0,36.6877,36.7111,36.6799,36.6877,47442.0
2018-05-01 15:20:00,47.08,47.11,47.03,47.03,47557.0,36.6877,36.7111,36.6488,36.6488,47557.0
2018-05-01 15:25:00,47.04,47.05,46.95,47.04,53640.0,36.6566,36.6644,36.5864,36.6566,53640.0
2018-05-01 15:30:00,47.04,47.09,47.01,47.06,50840.0,36.6566,36.6955,36.6332,36.6721,50840.0
2018-05-01 15:35:00,47.06,47.1,47.05,47.08,68693.0,36.6721,36.7033,36.6644,36.6877,68693.0
2018-05-01 15:40:00,47.08,47.19,47.07,47.19,63119.0,36.6877,36.7734,36.6799,36.7734,63119.0
2018-05-01 15:45:00,47.19,47.23,47.16,47.16,123214.0,36.7734,36.8046,36.7501,36.7501,123214.0
2018-05-01 15:50:00,47.17,47.2,47.12,47.14,172064.0,36.7579,36.7812,36.7189,36.7345,172064.0
2018-05-01 15:55:00,47.15,47.31,47.14,47.3,366886.0,36.7423,36.867,36.7345,36.8592,366886.0
2018-05-02 09:30:00,47.03,47.04,46.5,46.54,197822.0,36.6488,36.6566,36.2358,36.2669,197822.0
2018-05-02 09:35:00,46.55,46.59,46.39,46.39,71292.0,36.2747,36.3059,36.15,36.15,71292.0
2018-05-02 09:40:00,46.39,46.39,46.07,46.23,118550.0,36.15,36.15,35.9007,36.0254,118550.0
2018-05-02 09:45:00,46.22,46.24,46.14,46.19,77426.0,36.0176,36.0331,35.9552,35.9942,77426.0
2018-05-02 09:50:00,46.18,46.19,46.04,46.06,168368.0,35.9864,35.9942,35.8773,35.8929,168368.0
2018-05-02 09:55:00,46.05,46.06,45.83,45.9,105175.0,35.8851,35.8929,35.7136,35.7682,105175.0
2018-05-02 10:00:00,45.9,45.96,45.87,45.96,127969.0,35.7682,35.815,35.7448,35.815,127969.0
2018-05-02 10:05:00,45.97,46.07,45.95,45.96,69829.0,35.8227,35.9007,35.8072,35.815,69829.0
2018-05-02 10:10:00,45.95,45.97,45.89,45.95,68353.0,35.8072,35.8227,35.7604,35.8072,68353.0
2018-05-02 10:15:00,45.95,46.01,45.9,45.91,113492.0,35.8072,35.8539,35.7682,35.776,113492.0
2018-05-02 10:20:00,45.91,45.92,45.62,45.62,100789.0,35.776,35.7838,35.55,35.55,100789.0
2018-05-02 10:25:00,45.63,45.67,45.5,45.51,122059.0,35.5578,35.589,35.4565,35.4643,122059.0
2018-05-02 10:30:00,45.5,45.56,45.42,45.5,125135.0,35.4565,35.5032,35.3942,35.4565,125135.0
2018-05-02 10:35:00,45.5,45.71,45.49,45.66,49137.0,35.4565,35.6201,35.4487,35.5812,49137.0
2018-05-02 10:40:00,45.66,45.71,45.62,45.62,60912.0,35.5812,35.6201,35.55,35.55,60912.0
2018-05-02 10:45:00,45.62,45.64,45.47,45.52,67721.0,35.55,35.5656,35.4331,35.4721,67721.0
2018-05-02 10:50:00,45.51,45.51,45.38,45.47,51084.0,35.4643,35.4643,35.363,35.4331,51084.0
2018-05-02 10:55:00,45.47,45.47,45.39,45.41,90628.0,35.4331,35.4331,35.3708,35.3864,90628.0
2018-05-02 11:00:00,45.41,45.48,45.37,45.45,137839.0,35.3864,35.4409,35.3552,35.4175,137839.0
2018-05-02 11:05:00,45.46,45.55,45.44,45.54,59531.0,35.4253,35.4955,35.4097,35.4877,59531.0
2018-05-02 11:10:00,45.55,45.71,45.54,45.7,104159.0,35.4955,35.6201,35.4877,35.6123,104159.0
2018-05-02 11:15:00,45.7,45.72,45.59,45.61,79608.0,35.6123,35.6279,35.5266,35.5422,79608.0
2018-05-02 11:20:00,45.61,45.61,45.53,45.58,49521.0,35.5422,35.5422,35.4799,35.5188,49521.0
2018-05-02 11:25:00,45.58,45.62,45.56,45.57,89136.0,35.5188,35.55,35.5032,35.511,89136.0
2018-05-02 11:30:00,45.56,45.57,45.49,45.49,83224.0,35.5032,35.511,35.4487,35.4487,83224.0
2018-05-02 11:35:00,45.49,45.51,45.37,45.48,116680.0,35.4487,35.4643,35.3552,35.4409,116680.0
2018-05-02 11:40:00,45.49,45.51,45.42,45.48,67617.0,35.4487,35.4643,35.3942,35.4409,67617.0
2018-05-02 11:45:00,45.48,45.48,45.39,45.39,48463.0,35.4409,35.4409,35.3708,35.3708,48463.0
2018-05-02 11:50:00,45.4,45.43,45.38,45.39,30038.0,35.3786,35.4019,35.363,35.3708,30038.0
2018-05-02 11:55:00,45.39,45.44,45.37,45.4,38918.0,35.3708,35.4097,35.3552,35.3786,38918.0
2018-05-02 12:00:00,45.4,45.41,45.33,45.37,43897.0,35.3786,35.3864,35.324,35.3552,43897.0
2018-05-02 12:05:00,45.37,45.38,45.31,45.37,147574.0,35.3552,35.363,35.3084,35.3552,147574.0
2018-05-02 12:10:00,45.37,45.49,45.35,45.48,97529.0,35.3552,35.4487,35.3396,35.4409,97529.0
2018-05-02 12:15:00,45.49,45.53,45.45,45.47,44732.0,35.4487,35.4799,35.4175,35.4331,44732.0
2018-05-02 12:20:00,45.46,45.62,45.46,45.59,199006.0,35.4253,35.55,35.4253,35.5266,199006.0
2018-05-02 12:25:00,45.6,45.65,45.58,45.59,18648.0,35.5344,35.5734,35.5188,35.5266,18648.0
2018-05-02 12:30:00,45.59,45.61,45.56,45.57,22435.0,35.5266,35.5422,35.5032,35.511,22435.0
2018-05-02 12:35:00,45.56,45.57,45.52,45.55,64381.0,35.5032,35.511,35.4721,35.4955,64381.0
2018-05-02 12:40:00,45.55,45.65,45.55,45.65,36390.0,35.4955,35.5734,35.4955,35.5734,36390.0
2018-05-02 12:45:00,45.65,45.66,45.6,45.62,57021.0,35.5734,35.5812,35.5344,35.55,57021.0
2018-05-02 12:50:00,45.61,45.62,45.55,45.55,55486.0,35.5422,35.55,35.4955,35.4955,55486.0
2018-05-02 12:55:00,45.55,45.58,45.54,45.55,54402.0,35.4955,35.5188,35.4877,35.4955,54402.0
2018-05-02 13:00:00,45.55,45.59,45.53,45.59,39543.0,35.4955,35.5266,35.4799,35.5266,39543.0
2018-05-02 13:05:00,45.59,45.6,45.57,45.6,20299.0,35.5266,35.5344,35.511,35.5344,20299.0
2018-05-02 13:10:00,45.6,45.75,45.6,45.74,69553.0,35.5344,35.6513,35.5344,35.6435,69553.0
2018-05-02 13:15:00,45.75,45.79,45.7,45.71,58803.0,35.6513,35.6825,35.6123,35.6201,58803.0
2018-05-02 13:20:00,45.71,45.72,45.64,45.64,38816.0,35.6201,35.6279,35.5656,35.5656,38816.0
2018-05-02 13:25:00,45.64,45.67,45.56,45.57,49274.0,35.5656,35.589,35.5032,35.511,49274.0
2018-05-02 13:30:00,45.57,45.63,45.57,45.59,15829.0,35.511,35.5578,35.511,35.5266,15829.0
2018-05-02 13:35:00,45.59,45.62,45.56,45.57,28885.0,35.5266,35.55,35.5032,35.511,28885.0
2018-05-02 13:40:00,45.56,45.58,45.54,45.55,32995.0,35.5032,35.5188,35.4877,35.4955,32995.0
2018-05-02 13:45:00,45.55,45.58,45.54,45.58,20813.0,35.4955,35.5188,35.4877,35.5188,20813.0
2018-05-02 13:50:00,45.58,45.59,45.54,45.55,55832.0,35.5188,35.5266,35.4877,35.4955,55832.0
2018-05-02 13:55:00,45.55,45.58,45.51,45.52,41016.0,35.4955,35.5188,35.4643,35.4721,41016.0
2018-05-02 14:00:00,45.51,45.58,45.42,45.45,96514.0,35.4643,35.5188,35.3942,35.4175,96514.0
2018-05-02 14:05:00,45.44,45.46,45.38,45.4,70637.0,35.4097,35.4253,35.363,35.3786,70637.0
2018-05-02 14:10:00,45.4,45.43,45.32,45.37,44243.0,35.3786,35.4019,35.3162,35.3552,44243.0
2018-05-02 14:15:00,45.37,45.4,45.26,45.26,113811.0,35.3552,35.3786,35.2695,35.2695,113811.0
2018-05-02 14:20:00,45.26,45.32,45.21,45.25,51388.0,35.2695,35.3162,35.2305,35.2617,51388.0
2018-05-02 14:25:00,45.26,45.27,45.22,45.23,45571.0,35.2695,35.2773,35.2383,35.2461,45571.0
2018-05-02 14:30:00,45.23,45.23,45.13,45.14,102969.0,35.2461,35.2461,35.1682,35.176,102969.0
2018-05-02 14:35:00,45.13,45.19,45.1,45.14,47515.0,35.1682,35.2149,35.1448,35.176,47515.0
2018-05-02 14:40:00,45.13,45.14,45.04,45.06,59654.0,35.1682,35.176,35.098,35.1136,59654.0
2018-05-02 14:45:00,45.05,45.14,45.05,45.14,34291.0,35.1058,35.176,35.1058,35.176,34291.0
2018-05-02 14:50:00,45.14,45.19,45.12,45.14,37846.0,35.176,35.2149,35.1604,35.176,37846.0
2018-05-02 14:55:00,45.16,45.25,45.15,45.21,37495.0,35.1915,35.2617,35.1838,35.2305,37495.0
2018-05-02 15:00:00,45.21,45.22,45.16,45.19,81493.0,35.2305,35.2383,35.1915,35.2149,81493.0
2018-05-02 15:05:00,45.19,45.2,45.16,45.18,98397.0,35.2149,35.2227,35.1915,35.2071,98397.0
2018-05-02 15:10:00,45.17,45.21,45.16,45.21,68021.0,35.1993,35.2305,35.1915,35.2305,68021.0
2018-05-02 15:15:00,45.2,45.28,45.17,45.27,136996.0,35.2227,35.2851,35.1993,35.2773,136996.0
2018-05-02 15:20:00,45.27,45.28,45.08,45.09,153240.0,35.2773,35.2851,35.1292,35.137,153240.0
2018-05-02 15:25:00,45.09,45.13,45.09,45.12,73077.0,35.137,35.1682,35.137,35.1604,73077.0
2018-05-02 15:30:00,45.11,45.11,45.01,45.04,81158.0,35.1526,35.1526,35.0747,35.098,81158.0
2018-05-02 15:35:00,45.03,45.05,44.99,45.02,137781.0,35.0902,35.1058,35.0591,35.0824,137781.0
2018-05-02 15:40:00,45.02,45.03,44.98,45.01,240011.0,35.0824,35.0902,35.0513,35.0747,240011.0
2018-05-02 15:45:00,45.01,45.03,44.98,45.0,201380.0,35.0747,35.0902,35.0513,35.0669,201380.0
2018-05-02 15:50:00,44.99,45.02,44.95,45.0,220190.0,35.0591,35.0824,35.0279,35.0669,220190.0
2018-05-02 15:55:00,45.0,45.11,44.95,45.01,598275.0,35.0669,35.1526,35.0279,35.0747,598275.0
2018-05-03 09:30:00,45.81,46.33,45.62,45.68,395955.0,35.6981,36.1033,35.55,35.5968,395955.0
2018-05-03 09:35:00,45.71,46.2,45.69,45.99,255046.0,35.6201,36.002,35.6046,35.8383,255046.0
2018-05-03 09:40:00,45.95,46.23,45.93,46.16,296680.0,35.8072,36.0254,35.7916,35.9708,296680.0
2018-05-03 09:45:00,46.14,46.42,46.09,46.24,322364.0,35.9552,36.1734,35.9163,36.0331,322364.0
2018-05-03 09:50:00,46.2,46.24,46.04,46.05,199645.0,36.002,36.0331,35.8773,35.8851,199645.0
2018-05-03 09:55:00,46.05,46.06,45.91,45.95,90596.0,35.8851,35.8929,35.776,35.8072,90596.0
2018-05-03 10:00:00,45.95,45.99,45.77,45.83,137371.0,35.8072,35.8383,35.6669,35.7136,137371.0
2018-05-03 10:05:00,45.82,45.93,45.82,45.91,145655.0,35.7059,35.7916,35.7059,35.776,145655.0
2018-05-03 10:10:00,45.91,45.93,45.72,45.72,121967.0,35.776,35.7916,35.6279,35.6279,121967.0
2018-05-03 10:15:00,45.73,45.78,45.36,45.37,281427.0,35.6357,35.6747,35.3474,35.3552,281427.0
2018-05-03 10:20:00,45.37,45.37,45.0,45.1,234059.0,35.3552,35.3552,35.0669,35.1448,234059.0
2018-05-03 10:25:00,45.1,45.13,44.77,44.79,126231.0,35.1448,35.1682,34.8876,34.9032,126231.0
2018-05-03 10:30:00,44.8,44.85,44.61,44.67,166692.0,34.911,34.95,34.7629,34.8097,166692.0
2018-05-03 10:35:00,44.68,44.71,44.51,44.62,101360.0,34.8175,34.8409,34.685,34.7707,101360.0
2018-05-03 10:40:00,44.64,44.8,44.55,44.62,146673.0,34.7863,34.911,34.7162,34.7707,146673.0
2018-05-03 10:45:00,44.64,44.92,44.63,44.83,109833.0,34.7863,35.0045,34.7785,34.9344,109833.0
2018-05-03 10:50:00,44.83,44.85,44.64,44.78,90377.0,34.9344,34.95,34.7863,34.8954,90377.0
2018-05-03 10:55:00,44.79,44.79,44.47,44.59,129230.0,34.9032,34.9032,34.6539,34.7474,129230.0
2018-05-03 11:00:00,44.59,44.68,44.48,44.54,85486.0,34.7474,34.8175,34.6616,34.7084,85486.0
2018-05-03 11:05:00,44.54,44.63,44.5,44.53,63424.0,34.7084,34.7785,34.6772,34.7006,63424.0
2018-05-03 11:10:00,44.52,44.58,44.35,44.35,81678.0,34.6928,34.7396,34.5603,34.5603,81678.0
2018-05-03 11:15:00,44.35,44.43,44.14,44.23,175195.0,34.5603,34.6227,34.3967,34.4668,175195.0
2018-05-03 11:20:00,44.25,44.28,44.06,44.11,89363.0,34.4824,34.5058,34.3344,34.3733,89363.0
2018-05-03 11:25:00,44.12,44.2,44.05,44.07,82244.0,34.3811,34.4434,34.3266,34.3421,82244.0
2018-05-03 11:30:00,44.07,44.13,44.01,44.08,141041.0,34.3421,34.3889,34.2954,34.3499,141041.0
2018-05-03 11:35:00,44.07,44.14,43.95,43.97,94576.0,34.3421,34.3967,34.2486,34.2642,94576.0
2018-05-03 11:40:00,43.96,44.01,43.87,43.98,88950.0,34.2564,34.2954,34.1863,34.272,88950.0
2018-05-03 11:45:00,43.96,44.12,43.87,44.07,63342.0,34.2564,34.3811,34.1863,34.3421,63342.0
2018-05-03 11:50:00,44.08,44.15,43.98,43.99,63307.0,34.3499,34.4045,34.272,34.2798,63307.0
2018-05-03 11:55:00,43.98,44.04,43.93,43.98,82260.0,34.272,34.3188,34.233,34.272,82260.0
2018-05-03 12:00:00,43.99,44.12,43.97,44.09,109894.0,34.2798,34.3811,34.2642,34.3577,109894.0
2018-05-03 12:05:00,44.11,44.4,44.1,44.26,113386.0,34.3733,34.5993,34.3655,34.4902,113386.0
2018-05-03 12:10:00,44.27,44.34,44.23,44.33,63893.0,34.498,34.5525,34.4668,34.5448,63893.0
2018-05-03 12:15:00,44.32,44.33,44.13,44.15,59115.0,34.537,34.5448,34.3889,34.4045,59115.0
2018-05-03 12:20:00,44.16,44.17,44.06,44.06,63928.0,34.4123,34.4201,34.3344,34.3344,63928.0
2018-05-03 12:25:00,44.06,44.09,44.01,44.09,47692.0,34.3344,34.3577,34.2954,34.3577,47692.0
2018-05-03 12:30:00,44.07,44.16,44.06,44.16,45183.0,34.3421,34.4123,34.3344,34.4123,45183.0
2018-05-03 12:35:00,44.14,44.25,44.12,44.17,108058.0,34.3967,34.4824,34.3811,34.4201,108058.0
2018-05-03 12:40:00,44.18,44.34,44.17,44.32,76816.0,34.4279,34.5525,34.4201,34.537,76816.0
2018-05-03 12:45:00,44.32,44.55,44.32,44.54,91445.0,34.537,34.7162,34.537,34.7084,91445.0
2018-05-03 12:50:00,44.53,44.73,44.52,44.6,82843.0,34.7006,34.8565,34.6928,34.7552,82843.0
2018-05-03 12:55:00,44.59,44.86,44.59,44.83,157273.0,34.7474,34.9578,34.7474,34.9344,157273.0
2018-05-03 13:00:00,44.81,44.87,44.48,44.61,107980.0,34.9188,34.9656,34.6616,34.7629,107980.0
2018-05-03 13:05:00,44.62,44.66,44.45,44.49,74087.0,34.7707,34.8019,34.6383,34.6694,74087.0
2018-05-03 13:10:00,44.48,44.56,44.43,44.48,51711.0,34.6616,34.724,34.6227,34.6616,51711.0
2018-05-03 13:15:00,44.48,44.65,44.45,44.47,87041.0,34.6616,34.7941,34.6383,34.6539,87041.0
2018-05-03 13:20:00,44.47,44.56,44.47,44.52,116396.0,34.6539,34.724,34.6539,34.6928,116396.0
2018-05-03 13:25:00,44.49,44.54,44.45,44.5,133623.0,34.6694,34.7084,34.6383,34.6772,133623.0
2018-05-03 13:30:00,44.5,44.72,44.5,44.71,43534.0,34.6772,34.8487,34.6772,34.8409,43534.0
2018-05-03 13:35:00,44.71,44.72,44.59,44.64,36471.0,34.8409,34.8487,34.7474,34.7863,36471.0
2018-05-03 13:40:00,44.64,44.74,44.57,44.72,47736.0,34.7863,34.8643,34.7318,34.8487,47736.0
2018-05-03 13:45:00,44.71,44.72,44.58,44.65,39036.0,34.8409,34.8487,34.7396,34.7941,39036.0
2018-05-03 13:50:00,44.64,44.75,44.58,44.73,53580.0,34.7863,34.872,34.7396,34.8565,53580.0
2018-05-03 13:55:00,44.73,44.75,44.64,44.64,38133.0,34.8565,34.872,34.7863,34.7863,38133.0
2018-05-03 14:00:00,44.63,44.65,44.57,44.61,29074.0,34.7785,34.7941,34.7318,34.7629,29074.0
2018-05-03 14:05:00,44.59,44.61,44.47,44.48,86485.0,34.7474,34.7629,34.6539,34.6616,86485.0
2018-05-03 14:10:00,44.48,44.48,44.4,44.42,65517.0,34.6616,34.6616,34.5993,34.6149,65517.0
2018-05-03 14:15:00,44.42,44.49,44.37,44.4,44877.0,34.6149,34.6694,34.5759,34.5993,44877.0
2018-05-03 14:20:00,44.39,44.48,44.36,44.41,65953.0,34.5915,34.6616,34.5681,34.6071,65953.0
2018-05-03 14:25:00,44.43,44.48,44.36,44.48,52036.0,34.6227,34.6616,34.5681,34.6616,52036.0
2018-05-03 14:30:00,44.5,44.78,44.48,44.76,52764.0,34.6772,34.8954,34.6616,34.8798,52764.0
2018-05-03 14:35:00,44.78,45.04,44.76,45.01,62498.0,34.8954,35.098,34.8798,35.0747,62498.0
2018-05-03 14:40:00,45.02,45.09,44.95,44.98,68144.0,35.0824,35.137,35.0279,35.0513,68144.0
2018-05-03 14:45:00,44.97,45.04,44.92,44.98,64380.0,35.0435,35.098,35.0045,35.0513,64380.0
2018-05-03 14:50:00,44.97,45.09,44.94,45.07,79696.0,35.0435,35.137,35.0201,35.1214,79696.0
2018-05-03 14:55:00,45.07,45.16,44.93,45.02,194718.0,35.1214,35.1915,35.0123,35.0824,194718.0
2018-05-03 15:00:00,45.01,45.11,44.97,45.04,116532.0,35.0747,35.1526,35.0435,35.098,116532.0
2018-05-03 15:05:00,45.04,45.05,44.96,45.01,111484.0,35.098,35.1058,35.0357,35.0747,111484.0
2018-05-03 15:10:00,45.01,45.05,44.93,45.02,65847.0,35.0747,35.1058,35.0123,35.0824,65847.0
2018-05-03 15:15:00,45.02,45.04,44.87,44.89,117384.0,35.0824,35.098,34.9656,34.9811,117384.0
2018-05-03 15:20:00,44.9,44.91,44.79,44.8,101064.0,34.9889,34.9967,34.9032,34.911,101064.0
2018-05-03 15:25:00,44.8,44.85,44.64,44.81,108072.0,34.911,34.95,34.7863,34.9188,108072.0
2018-05-03 15:30:00,44.83,44.84,44.74,44.77,78383.0,34.9344,34.9422,34.8643,34.8876,78383.0
2018-05-03 15:35:00,44.77,44.78,44.69,44.7,75166.0,34.8876,34.8954,34.8253,34.8331,75166.0
2018-05-03 15:40:00,44.7,44.72,44.57,44.59,104061.0,34.8331,34.8487,34.7318,34.7474,104061.0
2018-05-03 15:45:00,44.58,44.64,44.51,44.59,217188.0,34.7396,34.7863,34.685,34.7474,217188.0
2018-05-03 15:50:00,44.59,44.64,44.55,44.59,184234.0,34.7474,34.7863,34.7162,34.7474,184234.0
2018-05-03 15:55:00,44.59,44.69,44.55,44.66,268299.0,34.7474,34.8253,34.7162,34.8019,268299.0
2018-05-04 09:30:00,44.08,44.24,43.98,44.22,116636.0,34.662,34.7878,34.5834,34.7721,116636.0
2018-05-04 09:35:00,44.22,44.36,44.15,44.32,165454.0,34.7721,34.8822,34.7171,34.8507,165454.0
2018-05-04 09:40:00,44.31,44.31,44.11,44.27,107838.0,34.8429,34.8429,34.6856,34.8114,107838.0
2018-05-04 09:45:00,44.27,44.53,44.26,44.5,93592.0,34.8114,35.0159,34.8035,34.9923,93592.0
2018-05-04 09:50:00,44.51,44.59,44.48,44.59,51490.0,35.0001,35.063,34.9765,35.063,51490.0
2018-05-04 09:55:00,44.59,44.64,44.47,44.61,41928.0,35.063,35.1024,34.9687,35.0788,41928.0
2018-05-04 10:00:00,44.6,44.75,44.53,44.74,70557.0,35.0709,35.1889,35.0159,35.181,70557.0
2018-05-04 10:05:00,44.75,44.82,44.67,44.81,55381.0,35.1889,35.2439,35.126,35.236,55381.0
2018-05-04 10:10:00,44.81,44.81,44.69,44.76,38882.0,35.236,35.236,35.1417,35.1967,38882.0
2018-05-04 10:15:00,44.77,44.79,44.73,44.79,114923.0,35.2046,35.2203,35.1731,35.2203,114923.0
2018-05-04 10:20:00,44.79,44.83,44.72,44.83,71156.0,35.2203,35.2518,35.1653,35.2518,71156.0
2018-05-04 10:25:00,44.83,45.12,44.82,45.09,91724.0,35.2518,35.4798,35.2439,35.4562,91724.0
2018-05-04 10:30:00,45.09,45.22,45.04,45.17,78112.0,35.4562,35.5584,35.4169,35.5191,78112.0
2018-05-04 10:35:00,45.19,45.39,45.19,45.39,130129.0,35.5348,35.6921,35.5348,35.6921,130129.0
2018-05-04 10:40:00,45.39,45.5,45.38,45.48,142125.0,35.6921,35.7786,35.6843,35.7629,142125.0
2018-05-04 10:45:00,45.49,45.5,45.37,45.5,175320.0,35.7708,35.7786,35.6764,35.7786,175320.0
2018-05-04 10:50:00,45.5,45.75,45.49,45.75,170277.0,35.7786,35.9752,35.7708,35.9752,170277.0
2018-05-04 10:55:00,45.74,45.77,45.63,45.63,116929.0,35.9673,35.9909,35.8808,35.8808,116929.0
2018-05-04 11:00:00,45.63,45.65,45.53,45.59,104182.0,35.8808,35.8966,35.8022,35.8494,104182.0
2018-05-04 11:05:00,45.59,45.83,45.58,45.77,78711.0,35.8494,36.0381,35.8415,35.9909,78711.0
2018-05-04 11:10:00,45.76,45.9,45.75,45.79,101932.0,35.9831,36.0932,35.9752,36.0067,101932.0
2018-05-04 11:15:00,45.8,45.82,45.66,45.7,71531.0,36.0145,36.0302,35.9044,35.9359,71531.0
2018-05-04 11:20:00,45.71,45.74,45.63,45.66,68543.0,35.9437,35.9673,35.8808,35.9044,68543.0
2018-05-04 11:25:00,45.67,45.71,45.65,45.67,116803.0,35.9123,35.9437,35.8966,35.9123,116803.0
2018-05-04 11:30:00,45.68,45.76,45.67,45.73,89953.0,35.9202,35.9831,35.9123,35.9595,89953.0
2018-05-04 11:35:00,45.73,45.8,45.72,45.73,66690.0,35.9595,36.0145,35.9516,35.9595,66690.0
2018-05-04 11:40:00,45.73,45.78,45.66,45.78,56830.0,35.9595,35.9988,35.9044,35.9988,56830.0
2018-05-04 11:45:00,45.77,45.84,45.7,45.74,39177.0,35.9909,36.046,35.9359,35.9673,39177.0
2018-05-04 11:50:00,45.73,45.74,45.6,45.61,34241.0,35.9595,35.9673,35.8572,35.8651,34241.0
2018-05-04 11:55:00,45.61,45.79,45.61,45.79,37244.0,35.8651,36.0067,35.8651,36.0067,37244.0
2018-05-04 12:00:00,45.79,45.79,45.65,45.71,68797.0,36.0067,36.0067,35.8966,35.9437,68797.0
2018-05-04 12:05:00,45.71,45.73,45.66,45.69,25648.0,35.9437,35.9595,35.9044,35.928,25648.0
2018-05-04 12:10:00,45.69,45.7,45.63,45.66,27511.0,35.928,35.9359,35.8808,35.9044,27511.0
2018-05-04 12:15:00,45.66,45.71,45.64,45.68,47850.0,35.9044,35.9437,35.8887,35.9202,47850.0
2018-05-04 12:20:00,45.68,45.7,45.65,45.69,31007.0,35.9202,35.9359,35.8966,35.928,31007.0
2018-05-04 12:25:00,45.69,45.73,45.64,45.69,38799.0,35.928,35.9595,35.8887,35.928,38799.0
2018-05-04 12:30:00,45.69,45.74,45.68,45.74,20423.0,35.928,35.9673,35.9202,35.9673,20423.0
2018-05-04 12:35:00,45.73,45.73,45.66,45.71,36011.0,35.9595,35.9595,35.9044,35.9437,36011.0
2018-05-04 12:40:00,45.7,45.75,45.69,45.7,43888.0,35.9359,35.9752,35.928,35.9359,43888.0
2018-05-04 12:45:00,45.7,45.75,45.64,45.75,57967.0,35.9359,35.9752,35.8887,35.9752,57967.0
2018-05-04 12:50:00,45.75,45.92,45.74,45.9,62579.0,35.9752,36.1089,35.9673,36.0932,62579.0
2018-05-04 12:55:00,45.91,45.93,45.85,45.92,46439.0,36.101,36.1167,36.0538,36.1089,46439.0
2018-05-04 13:00:00,45.92,45.99,45.92,45.94,98369.0,36.1089,36.1639,36.1089,36.1246,98369.0
2018-05-04 13:05:00,45.94,45.99,45.91,45.97,40627.0,36.1246,36.1639,36.101,36.1482,40627.0
2018-05-04 13:10:00,45.98,46.03,45.92,46.01,77767.0,36.1561,36.1954,36.1089,36.1796,77767.0
2018-05-04 13:15:00,46.02,46.15,46.01,46.15,74774.0,36.1875,36.2897,36.1796,36.2897,74774.0
2018-05-04 13:20:00,46.15,46.19,46.14,46.18,64596.0,36.2897,36.3212,36.2819,36.3133,64596.0
2018-05-04 13:25:00,46.18,46.18,46.06,46.07,77194.0,36.3133,36.3133,36.219,36.2268,77194.0
2018-05-04 13:30:00,46.06,46.08,46.0,46.04,76012.0,36.219,36.2347,36.1718,36.2032,76012.0
2018-05-04 13:35:00,46.04,46.05,45.98,46.03,50158.0,36.2032,36.2111,36.1561,36.1954,50158.0
2018-05-04 13:40:00,46.03,46.09,46.02,46.08,38164.0,36.1954,36.2426,36.1875,36.2347,38164.0
2018-05-04 13:45:00,46.08,46.14,46.06,46.14,25228.0,36.2347,36.2819,36.219,36.2819,25228.0
2018-05-04 13:50:00,46.14,46.18,46.12,46.16,26240.0,36.2819,36.3133,36.2661,36.2976,26240.0
2018-05-04 13:55:00,46.15,46.2,46.15,46.19,31769.0,36.2897,36.3291,36.2897,36.3212,31769.0
2018-05-04 14:00:00,46.2,46.22,46.16,46.2,80276.0,36.3291,36.3448,36.2976,36.3291,80276.0
2018-05-04 14:05:00,46.2,46.28,46.19,46.23,98118.0,36.3291,36.392,36.3212,36.3526,98118.0
2018-05-04 14:10:00,46.23,46.35,46.21,46.33,52380.0,36.3526,36.447,36.3369,36.4313,52380.0
2018-05-04 14:15:00,46.33,46.39,46.28,46.28,77473.0,36.4313,36.4785,36.392,36.392,77473.0
2018-05-04 14:20:00,46.29,46.38,46.25,46.33,85462.0,36.3998,36.4706,36.3684,36.4313,85462.0
2018-05-04 14:25:00,46.33,46.37,46.29,46.37,71613.0,36.4313,36.4627,36.3998,36.4627,71613.0
2018-05-04 14:30:00,46.37,46.38,46.32,46.34,48844.0,36.4627,36.4706,36.4234,36.4391,48844.0
2018-05-04 14:35:00,46.34,46.38,46.3,46.38,94256.0,36.4391,36.4706,36.4077,36.4706,94256.0
2018-05-04 14:40:00,46.38,46.45,46.38,46.44,40338.0,36.4706,36.5256,36.4706,36.5178,40338.0
2018-05-04 14:45:00,46.44,46.49,46.41,46.41,39873.0,36.5178,36.5571,36.4942,36.4942,39873.0
2018-05-04 14:50:00,46.41,46.45,46.41,46.45,45713.0,36.4942,36.5256,36.4942,36.5256,45713.0
2018-05-04 14:55:00,46.45,46.46,46.35,46.36,33327.0,36.5256,36.5335,36.447,36.4549,33327.0
2018-05-04 15:00:00,46.36,46.49,46.35,46.49,29645.0,36.4549,36.5571,36.447,36.5571,29645.0
2018-05-04 15:05:00,46.48,46.49,46.37,46.41,85123.0,36.5492,36.5571,36.4627,36.4942,85123.0
2018-05-04 15:10:00,46.41,46.41,46.31,46.37,55443.0,36.4942,36.4942,36.4156,36.4627,55443.0
2018-05-04 15:15:00,46.38,46.38,46.3,46.37,70361.0,36.4706,36.4706,36.4077,36.4627,70361.0
2018-05-04 15:20:00,46.37,46.41,46.34,46.41,58137.0,36.4627,36.4942,36.4391,36.4942,58137.0
2018-05-04 15:25:00,46.41,46.47,46.37,46.46,50140.0,36.4942,36.5414,36.4627,36.5335,50140.0
2018-05-04 15:30:00,46.46,46.47,46.36,46.41,140891.0,36.5335,36.5414,36.4549,36.4942,140891.0
2018-05-04 15:35:00,46.41,46.43,46.31,46.33,110134.0,36.4942,36.5099,36.4156,36.4313,110134.0
2018-05-04 15:40:00,46.33,46.37,46.28,46.36,169678.0,36.4313,36.4627,36.392,36.4549,169678.0
2018-05-04 15:45:00,46.35,46.37,46.29,46.32,171951.0,36.447,36.4627,36.3998,36.4234,171951.0
2018-05-04 15:50:00,46.32,46.32,46.2,46.23,210734.0,36.4234,36.4234,36.3291,36.3526,210734.0
2018-05-04 15:55:00,46.22,46.26,46.18,46.24,440437.0,36.3448,36.3762,36.3133,36.3605,440437.0
2018-05-07 09:30:00,46.25,46.25,45.94,45.94,112500.0,36.3684,36.3684,36.1246,36.1246,112500.0
2018-05-07 09:35:00,45.94,46.09,45.92,46.07,100017.0,36.1246,36.2426,36.1089,36.2268,100017.0
2018-05-07 09:40:00,46.06,46.08,45.92,46.04,59561.0,36.219,36.2347,36.1089,36.2032,59561.0
2018-05-07 09:45:00,46.03,46.15,46.0,46.07,31654.0,36.1954,36.2897,36.1718,36.2268,31654.0
2018-05-07 09:50:00,46.07,46.15,46.01,46.13,39619.0,36.2268,36.2897,36.1796,36.274,39619.0
2018-05-07 09:55:00,46.12,46.21,46.07,46.18,45973.0,36.2661,36.3369,36.2268,36.3133,45973.0
2018-05-07 10:00:00,46.18,46.26,46.18,46.21,64233.0,36.3133,36.3762,36.3133,36.3369,64233.0
2018-05-07 10:05:00,46.22,46.22,46.13,46.15,39776.0,36.3448,36.3448,36.274,36.2897,39776.0
2018-05-07 10:10:00,46.14,46.14,46.02,46.03,55665.0,36.2819,36.2819,36.1875,36.1954,55665.0
2018-05-07 10:15:00,46.03,46.15,46.02,46.14,47197.0,36.1954,36.2897,36.1875,36.2819,47197.0
2018-05-07 10:20:00,46.14,46.24,46.11,46.18,39188.0,36.2819,36.3605,36.2583,36.3133,39188.0
2018-05-07 10:25:00,46.17,46.17,46.1,46.16,37147.0,36.3055,36.3055,36.2504,36.2976,37147.0
2018-05-07 10:30:00,46.16,46.19,46.08,46.14,37524.0,36.2976,36.3212,36.2347,36.2819,37524.0
2018-05-07 10:35:00,46.16,46.17,46.07,46.11,51661.0,36.2976,36.3055,36.2268,36.2583,51661.0
2018-05-07 10:40:00,46.11,46.16,46.04,46.09,97311.0,36.2583,36.2976,36.2032,36.2426,97311.0
2018-05-07 10:45:00,46.09,46.24,46.05,46.23,59286.0,36.2426,36.3605,36.2111,36.3526,59286.0
2018-05-07 10:50:00,46.23,46.25,46.15,46.25,30585.0,36.3526,36.3684,36.2897,36.3684,30585.0
2018-05-07 10:55:00,46.24,46.29,46.2,46.28,64053.0,36.3605,36.3998,36.3291,36.392,64053.0
2018-05-07 11:00:00,46.27,46.28,46.22,46.23,27213.0,36.3841,36.392,36.3448,36.3526,27213.0
2018-05-07 11:05:00,46.23,46.27,46.16,46.27,36361.0,36.3526,36.3841,36.2976,36.3841,36361.0
2018-05-07 11:10:00,46.27,46.35,46.26,46.3,33405.0,36.3841,36.447,36.3762,36.4077,33405.0
2018-05-07 11:15:00,46.3,46.33,46.26,46.31,50628.0,36.4077,36.4313,36.3762,36.4156,50628.0
2018-05-07 11:20:00,46.32,46.35,46.27,46.31,43972.0,36.4234,36.447,36.3841,36.4156,43972.0
2018-05-07 11:25:00,46.3,46.31,46.22,46.23,59429.0,36.4077,36.4156,36.3448,36.3526,59429.0
2018-05-07 11:30:00,46.23,46.28,46.2,46.21,59440.0,36.3526,36.392,36.3291,36.3369,59440.0
2018-05-07 11:35:00,46.2,46.22,46.18,46.22,30852.0,36.3291,36.3448,36.3133,36.3448,30852.0
2018-05-07 11:40:00,46.22,46.22,46.17,46.18,24240.0,36.3448,36.3448,36.3055,36.3133,24240.0
2018-05-07 11:45:00,46.18,46.21,46.14,46.16,35714.0,36.3133,36.3369,36.2819,36.2976,35714.0
2018-05-07 11:50:00,46.16,46.21,46.13,46.19,44667.0,36.2976,36.3369,36.274,36.3212,44667.0
2018-05-07 11:55:00,46.2,46.26,46.18,46.21,102987.0,36.3291,36.3762,36.3133,36.3369,102987.0
2018-05-07 12:00:00,46.22,46.28,46.21,46.28,33015.0,36.3448,36.392,36.3369,36.392,33015.0
2018-05-07 12:05:00,46.29,46.34,46.27,46.34,42206.0,36.3998,36.4391,36.3841,36.4391,42206.0
2018-05-07 12:10:00,46.34,46.39,46.32,46.39,167944.0,36.4391,36.4785,36.4234,36.4785,167944.0
2018-05-07 12:15:00,46.38,46.41,46.35,46.4,28069.0,36.4706,36.4942,36.447,36.4863,28069.0
2018-05-07 12:20:00,46.41,46.46,46.38,46.41,38937.0,36.4942,36.5335,36.4706,36.4942,38937.0
2018-05-07 12:25:00,46.41,46.44,46.4,46.4,37595.0,36.4942,36.5178,36.4863,36.4863,37595.0
2018-05-07 12:30:00,46.4,46.44,46.39,46.39,46335.0,36.4863,36.5178,36.4785,36.4785,46335.0
2018-05-07 12:35:00,46.4,46.44,46.39,46.43,33793.0,36.4863,36.5178,36.4785,36.5099,33793.0
2018-05-07 12:40:00,46.42,46.44,46.4,46.41,24802.0,36.5021,36.5178,36.4863,36.4942,24802.0
2018-05-07 12:45:00,46.41,46.43,46.39,46.41,32467.0,36.4942,36.5099,36.4785,36.4942,32467.0
2018-05-07 12:50:00,46.41,46.48,46.38,46.46,69129.0,36.4942,36.5492,36.4706,36.5335,69129.0
2018-05-07 12:55:00,46.47,46.57,46.45,46.56,64531.0,36.5414,36.62,36.5256,36.6121,64531.0
2018-05-07 13:00:00,46.55,46.58,46.54,46.55,36524.0,36.6043,36.6279,36.5964,36.6043,36524.0
2018-05-07 13:05:00,46.55,46.57,46.47,46.56,62691.0,36.6043,36.62,36.5414,36.6121,62691.0
2018-05-07 13:10:00,46.57,46.64,46.56,46.64,37695.0,36.62,36.675,36.6121,36.675,37695.0
2018-05-07 13:15:00,46.63,46.72,46.6,46.68,73758.0,36.6672,36.738,36.6436,36.7065,73758.0
2018-05-07 13:20:00,46.68,46.68,46.65,46.67,19280.0,36.7065,36.7065,36.6829,36.6986,19280.0
2018-05-07 13:25:00,46.67,46.72,46.67,46.68,30301.0,36.6986,36.738,36.6986,36.7065,30301.0
2018-05-07 13:30:00,46.68,46.71,46.66,46.71,34440.0,36.7065,36.7301,36.6908,36.7301,34440.0
2018-05-07 13:35:00,46.71,46.71,46.65,46.66,20615.0,36.7301,36.7301,36.6829,36.6908,20615.0
2018-05-07 13:40:00,46.66,46.73,46.65,46.7,33505.0,36.6908,36.7458,36.6829,36.7222,33505.0
2018-05-07 13:45:00,46.69,46.71,46.64,46.69,66666.0,36.7144,36.7301,36.675,36.7144,66666.0
2018-05-07 13:50:00,46.68,46.73,46.68,46.73,21351.0,36.7065,36.7458,36.7065,36.7458,21351.0
2018-05-07 13:55:00,46.73,46.78,46.71,46.76,48233.0,36.7458,36.7851,36.7301,36.7694,48233.0
2018-05-07 14:00:00,46.76,46.78,46.74,46.78,28302.0,36.7694,36.7851,36.7537,36.7851,28302.0
2018-05-07 14:05:00,46.77,46.82,46.76,46.81,24889.0,36.7773,36.8166,36.7694,36.8087,24889.0
2018-05-07 14:10:00,46.82,46.84,46.8,46.82,52304.0,36.8166,36.8323,36.8009,36.8166,52304.0
2018-05-07 14:15:00,46.82,46.91,46.81,46.89,29809.0,36.8166,36.8874,36.8087,36.8716,29809.0
2018-05-07 14:20:00,46.88,46.98,46.88,46.97,43622.0,36.8638,36.9424,36.8638,36.9345,43622.0
2018-05-07 14:25:00,46.98,47.0,46.94,46.98,122767.0,36.9424,36.9581,36.9109,36.9424,122767.0
2018-05-07 14:30:00,46.97,47.03,46.93,47.01,134555.0,36.9345,36.9817,36.9031,36.966,134555.0
2018-05-07 14:35:00,47.0,47.03,46.97,46.97,73749.0,36.9581,36.9817,36.9345,36.9345,73749.0
2018-05-07 14:40:00,46.97,47.03,46.93,46.97,136161.0,36.9345,36.9817,36.9031,36.9345,136161.0
2018-05-07 14:45:00,46.97,47.0,46.93,46.95,99467.0,36.9345,36.9581,36.9031,36.9188,99467.0
2018-05-07 14:50:00,46.96,46.98,46.91,46.91,88188.0,36.9267,36.9424,36.8874,36.8874,88188.0
2018-05-07 14:55:00,46.91,46.97,46.86,46.88,93496.0,36.8874,36.9345,36.848,36.8638,93496.0
2018-05-07 15:00:00,46.88,46.89,46.81,46.86,64460.0,36.8638,36.8716,36.8087,36.848,64460.0
2018-05-07 15:05:00,46.87,46.94,46.85,46.9,69918.0,36.8559,36.9109,36.8402,36.8795,69918.0
2018-05-07 15:10:00,46.9,46.94,46.81,46.82,112252.0,36.8795,36.9109,36.8087,36.8166,112252.0
2018-05-07 15:15:00,46.82,46.93,46.81,46.89,106702.0,36.8166,36.9031,36.8087,36.8716,106702.0
2018-05-07 15:20:00,46.89,46.91,46.82,46.89,122904.0,36.8716,36.8874,36.8166,36.8716,122904.0
2018-05-07 15:25:00,46.89,46.9,46.79,46.84,74958.0,36.8716,36.8795,36.793,36.8323,74958.0
2018-05-07 15:30:00,46.84,46.9,46.81,46.86,116221.0,36.8323,36.8795,36.8087,36.848,116221.0
2018-05-07 15:35:00,46.86,46.9,46.83,46.88,168243.0,36.848,36.8795,36.8245,36.8638,168243.0
2018-05-07 15:40:00,46.87,46.9,46.84,46.85,164387.0,36.8559,36.8795,36.8323,36.8402,164387.0
2018-05-07 15:45:00,46.86,46.9,46.82,46.88,180633.0,36.848,36.8795,36.8166,36.8638,180633.0
2018-05-07 15:50:00,46.88,46.89,46.83,46.88,187029.0,36.8638,36.8716,36.8245,36.8638,187029.0
2018-05-07 15:55:00,46.88,46.95,46.86,46.94,365538.0,36.8638,36.9188,36.848,36.9109,365538.0
2018-05-08 09:30:00,46.76,46.87,46.67,46.85,109988.0,36.7694,36.8559,36.6986,36.8402,109988.0
2018-05-08 09:35:00,46.85,46.94,46.82,46.91,50323.0,36.8402,36.9109,36.8166,36.8874,50323.0
2018-05-08 09:40:00,46.91,46.97,46.81,46.81,48482.0,36.8874,36.9345,36.8087,36.8087,48482.0
2018-05-08 09:45:00,46.78,46.84,46.71,46.73,50796.0,36.7851,36.8323,36.7301,36.7458,50796.0
2018-05-08 09:50:00,46.72,46.77,46.7,46.74,26152.0,36.738,36.7773,36.7222,36.7537,26152.0
2018-05-08 09:55:00,46.73,46.78,46.67,46.75,25561.0,36.7458,36.7851,36.6986,36.7615,25561.0
2018-05-08 10:00:00,46.75,46.86,46.75,46.86,49293.0,36.7615,36.848,36.7615,36.848,49293.0
2018-05-08 10:05:00,46.86,46.97,46.85,46.94,40248.0,36.848,36.9345,36.8402,36.9109,40248.0
2018-05-08 10:10:00,46.94,46.96,46.93,46.94,53450.0,36.9109,36.9267,36.9031,36.9109,53450.0
2018-05-08 10:15:00,46.94,46.97,46.92,46.93,67007.0,36.9109,36.9345,36.8952,36.9031,67007.0
2018-05-08 10:20:00,46.92,46.92,46.83,46.83,24016.0,36.8952,36.8952,36.8245,36.8245,24016.0
2018-05-08 10:25:00,46.83,46.86,46.74,46.77,33331.0,36.8245,36.848,36.7537,36.7773,33331.0
2018-05-08 10:30:00,46.77,46.82,46.74,46.79,48794.0,36.7773,36.8166,36.7537,36.793,48794.0
2018-05-08 10:35:00,46.8,46.9,46.8,46.9,38387.0,36.8009,36.8795,36.8009,36.8795,38387.0
2018-05-08 10:40:00,46.9,46.92,46.86,46.9,30492.0,36.8795,36.8952,36.848,36.8795,30492.0
2018-05-08 10:45:00,46.9,46.95,46.89,46.94,30234.0,36.8795,36.9188,36.8716,36.9109,30234.0
2018-05-08 10:50:00,46.95,47.05,46.94,47.03,143656.0,36.9188,36.9974,36.9109,36.9817,143656.0
2018-05-08 10:55:00,47.03,47.19,47.0,47.06,489986.0,36.9817,37.1075,36.9581,37.0053,489986.0
2018-05-08 11:00:00,47.05,47.12,47.03,47.1,88866.0,36.9974,37.0525,36.9817,37.0368,88866.0
2018-05-08 11:05:00,47.11,47.13,47.03,47.1,66727.0,37.0446,37.0604,36.9817,37.0368,66727.0
2018-05-08 11:10:00,47.1,47.25,47.06,47.22,65454.0,37.0368,37.1547,37.0053,37.1311,65454.0
2018-05-08 11:15:00,47.22,47.28,47.1,47.1,53129.0,37.1311,37.1783,37.0368,37.0368,53129.0
2018-05-08 11:20:00,47.1,47.2,47.05,47.06,78497.0,37.0368,37.1154,36.9974,37.0053,78497.0
2018-05-08 11:25:00,47.06,47.12,47.01,47.1,59145.0,37.0053,37.0525,36.966,37.0368,59145.0
2018-05-08 11:30:00,47.1,47.1,46.88,46.9,62831.0,37.0368,37.0368,36.8638,36.8795,62831.0
2018-05-08 11:35:00,46.91,46.97,46.83,46.86,66054.0,36.8874,36.9345,36.8245,36.848,66054.0
2018-05-08 11:40:00,46.85,46.91,46.79,46.83,91785.0,36.8402,36.8874,36.793,36.8245,91785.0
2018-05-08 11:45:00,46.83,46.95,46.82,46.9,36790.0,36.8245,36.9188,36.8166,36.8795,36790.0
2018-05-08 11:50:00,46.89,46.97,46.85,46.92,87206.0,36.8716,36.9345,36.8402,36.8952,87206.0
2018-05-08 11:55:00,46.93,46.93,46.85,46.85,36024.0,36.9031,36.9031,36.8402,36.8402,36024.0
2018-05-08 12:00:00,46.85,46.92,46.82,46.86,32732.0,36.8402,36.8952,36.8166,36.848,32732.0
2018-05-08 12:05:00,46.87,46.92,46.83,46.91,34850.0,36.8559,36.8952,36.8245,36.8874,34850.0
2018-05-08 12:10:00,46.9,46.9,46.83,46.86,57238.0,36.8795,36.8795,36.8245,36.848,57238.0
2018-05-08 12:15:00,46.86,46.89,46.84,46.87,65129.0,36.848,36.8716,36.8323,36.8559,65129.0
2018-05-08 12:20:00,46.87,46.87,46.83,46.86,23295.0,36.8559,36.8559,36.8245,36.848,23295.0
2018-05-08 12:25:00,46.87,46.91,46.84,46.86,85093.0,36.8559,36.8874,36.8323,36.848,85093.0
2018-05-08 12:30:00,46.85,46.87,46.82,46.84,20727.0,36.8402,36.8559,36.8166,36.8323,20727.0
2018-05-08 12:35:00,46.84,46.86,46.81,46.82,27094.0,36.8323,36.848,36.8087,36.8166,27094.0
2018-05-08 12:40:00,46.82,46.86,46.81,46.86,62458.0,36.8166,36.848,36.8087,36.848,62458.0
2018-05-08 12:45:00,46.85,46.86,46.82,46.82,23300.0,36.8402,36.848,36.8166,36.8166,23300.0
2018-05-08 12:50:00,46.82,46.82,46.71,46.73,25291.0,36.8166,36.8166,36.7301,36.7458,25291.0
2018-05-08 12:55:00,46.72,46.72,46.63,46.7,41582.0,36.738,36.738,36.6672,36.7222,41582.0
2018-05-08 13:00:00,46.7,46.76,46.67,46.75,26338.0,36.7222,36.7694,36.6986,36.7615,26338.0
2018-05-08 13:05:00,46.75,46.77,46.73,46.73,15760.0,36.7615,36.7773,36.7458,36.7458,15760.0
2018-05-08 13:10:00,46.73,46.73,46.67,46.71,38541.0,36.7458,36.7458,36.6986,36.7301,38541.0
2018-05-08 13:15:00,46.71,46.73,46.69,46.7,13567.0,36.7301,36.7458,36.7144,36.7222,13567.0
2018-05-08 13:20:00,46.7,46.74,46.69,46.7,18609.0,36.7222,36.7537,36.7144,36.7222,18609.0
2018-05-08 13:25:00,46.7,46.77,46.69,46.75,23222.0,36.7222,36.7773,36.7144,36.7615,23222.0
2018-05-08 13:30:00,46.76,46.77,46.72,46.72,21087.0,36.7694,36.7773,36.738,36.738,21087.0
2018-05-08 13:35:00,46.73,46.75,46.66,46.69,32254.0,36.7458,36.7615,36.6908,36.7144,32254.0
2018-05-08 13:40:00,46.69,46.69,46.63,46.67,24412.0,36.7144,36.7144,36.6672,36.6986,24412.0
2018-05-08 13:45:00,46.68,46.72,46.67,46.71,22255.0,36.7065,36.738,36.6986,36.7301,22255.0
2018-05-08 13:50:00,46.71,46.74,46.69,46.69,24899.0,36.7301,36.7537,36.7144,36.7144,24899.0
2018-05-08 13:55:00,46.69,46.69,46.58,46.6,117090.0,36.7144,36.7144,36.6279,36.6436,117090.0
2018-05-08 14:00:00,46.6,46.65,46.6,46.61,28913.0,36.6436,36.6829,36.6436,36.6515,28913.0
2018-05-08 14:05:00,46.61,46.62,46.56,46.58,33155.0,36.6515,36.6593,36.6121,36.6279,33155.0
2018-05-08 14:10:00,46.57,46.57,46.45,46.49,65335.0,36.62,36.62,36.5256,36.5571,65335.0
2018-05-08 14:15:00,46.48,46.55,46.45,46.49,106394.0,36.5492,36.6043,36.5256,36.5571,106394.0
2018-05-08 14:20:00,46.49,46.57,46.44,46.56,82118.0,36.5571,36.62,36.5178,36.6121,82118.0
2018-05-08 14:25:00,46.57,46.61,46.47,46.52,55876.0,36.62,36.6515,36.5414,36.5807,55876.0
2018-05-08 14:30:00,46.52,46.55,46.45,46.53,43142.0,36.5807,36.6043,36.5256,36.5885,43142.0
2018-05-08 14:35:00,46.52,46.55,46.43,46.43,40455.0,36.5807,36.6043,36.5099,36.5099,40455.0
2018-05-08 14:40:00,46.42,46.42,46.29,46.34,66287.0,36.5021,36.5021,36.3998,36.4391,66287.0
2018-05-08 14:45:00,46.34,46.36,46.29,46.35,30177.0,36.4391,36.4549,36.3998,36.447,30177.0
2018-05-08 14:50:00,46.34,46.46,46.32,46.45,45933.0,36.4391,36.5335,36.4234,36.5256,45933.0
2018-05-08 14:55:00,46.44,46.44,46.37,46.37,35756.0,36.5178,36.5178,36.4627,36.4627,35756.0
2018-05-08 15:00:00,46.37,46.47,46.3,46.45,43515.0,36.4627,36.5414,36.4077,36.5256,43515.0
2018-05-08 15:05:00,46.46,46.49,46.44,46.46,37326.0,36.5335,36.5571,36.5178,36.5335,37326.0
2018-05-08 15:10:00,46.45,46.53,46.42,46.52,48849.0,36.5256,36.5885,36.5021,36.5807,48849.0
2018-05-08 15:15:00,46.52,46.53,46.48,46.51,45745.0,36.5807,36.5885,36.5492,36.5728,45745.0
2018-05-08 15:20:00,46.52,46.55,46.48,46.51,35453.0,36.5807,36.6043,36.5492,36.5728,35453.0
2018-05-08 15:25:00,46.5,46.51,46.45,46.51,54634.0,36.565,36.5728,36.5256,36.5728,54634.0
2018-05-08 15:30:00,46.51,46.55,46.47,46.51,46140.0,36.5728,36.6043,36.5414,36.5728,46140.0
2018-05-08 15:35:00,46.52,46.54,46.5,46.51,69010.0,36.5807,36.5964,36.565,36.5728,69010.0
2018-05-08 15:40:00,46.51,46.54,46.5,46.51,75692.0,36.5728,36.5964,36.565,36.5728,75692.0
2018-05-08 15:45:00,46.5,46.51,46.46,46.46,86948.0,36.565,36.5728,36.5335,36.5335,86948.0
2018-05-08 15:50:00,46.47,46.55,46.46,46.52,109736.0,36.5414,36.6043,36.5335,36.5807,109736.0
2018-05-08 15:55:00,46.51,46.56,46.51,46.55,282325.0,36.5728,36.6121,36.5728,36.6043,282325.0
2018-05-09 09:30:00,46.8,46.86,46.65,46.84,128632.0,36.8009,36.848,36.6829,36.8323,128632.0
2018-05-09 09:35:00,46.83,46.88,46.6,46.62,48217.0,36.8245,36.8638,36.6436,36.6593,48217.0
2018-05-09 09:40:00,46.63,46.75,46.62,46.65,36839.0,36.6672,36.7615,36.6593,36.6829,36839.0
2018-05-09 09:45:00,46.65,46.67,46.54,46.54,50783.0,36.6829,36.6986,36.5964,36.5964,50783.0
2018-05-09 09:50:00,46.55,46.57,46.45,46.55,130602.0,36.6043,36.62,36.5256,36.6043,130602.0
2018-05-09 09:55:00,46.56,46.59,46.38,46.41,97750.0,36.6121,36.6357,36.4706,36.4942,97750.0
2018-05-09 10:00:00,46.4,46.43,46.19,46.21,76173.0,36.4863,36.5099,36.3212,36.3369,76173.0
2018-05-09 10:05:00,46.21,46.24,46.12,46.15,58914.0,36.3369,36.3605,36.2661,36.2897,58914.0
2018-05-09 10:10:00,46.15,46.26,46.15,46.23,28080.0,36.2897,36.3762,36.2897,36.3526,28080.0
2018-05-09 10:15:00,46.22,46.22,46.17,46.21,63904.0,36.3448,36.3448,36.3055,36.3369,63904.0
2018-05-09 10:20:00,46.2,46.48,46.19,46.37,101209.0,36.3291,36.5492,36.3212,36.4627,101209.0
2018-05-09 10:25:00,46.38,46.45,46.24,46.26,66042.0,36.4706,36.5256,36.3605,36.3762,66042.0
2018-05-09 10:30:00,46.27,46.34,46.25,46.34,45553.0,36.3841,36.4391,36.3684,36.4391,45553.0
2018-05-09 10:35:00,46.34,46.34,46.17,46.2,75986.0,36.4391,36.4391,36.3055,36.3291,75986.0
2018-05-09 10:40:00,46.2,46.26,46.17,46.23,59937.0,36.3291,36.3762,36.3055,36.3526,59937.0
2018-05-09 10:45:00,46.23,46.32,46.2,46.25,45594.0,36.3526,36.4234,36.3291,36.3684,45594.0
2018-05-09 10:50:00,46.26,46.26,46.08,46.08,51513.0,36.3762,36.3762,36.2347,36.2347,51513.0
2018-05-09 10:55:00,46.09,46.18,46.08,46.12,43561.0,36.2426,36.3133,36.2347,36.2661,43561.0
2018-05-09 11:00:00,46.11,46.12,45.98,45.98,63345.0,36.2583,36.2661,36.1561,36.1561,63345.0
2018-05-09 11:05:00,45.98,46.01,45.9,45.96,60280.0,36.1561,36.1796,36.0932,36.1403,60280.0
2018-05-09 11:10:00,45.96,46.01,45.92,45.98,57195.0,36.1403,36.1796,36.1089,36.1561,57195.0
2018-05-09 11:15:00,45.99,46.02,45.96,46.0,54609.0,36.1639,36.1875,36.1403,36.1718,54609.0
2018-05-09 11:20:00,46.0,46.05,45.99,46.02,50707.0,36.1718,36.2111,36.1639,36.1875,50707.0
2018-05-09 11:25:00,46.03,46.13,45.98,46.13,57426.0,36.1954,36.274,36.1561,36.274,57426.0
2018-05-09 11:30:00,46.13,46.24,46.11,46.17,89478.0,36.274,36.3605,36.2583,36.3055,89478.0
2018-05-09 11:35:00,46.16,46.31,46.15,46.28,48018.0,36.2976,36.4156,36.2897,36.392,48018.0
2018-05-09 11:40:00,46.29,46.38,46.28,46.37,29442.0,36.3998,36.4706,36.392,36.4627,29442.0
2018-05-09 11:45:00,46.38,46.38,46.28,46.35,32034.0,36.4706,36.4706,36.392,36.447,32034.0
2018-05-09 11:50:00,46.35,46.42,46.33,46.41,25472.0,36.447,36.5021,36.4313,36.4942,25472.0
2018-05-09 11:55:00,46.42,46.43,46.38,46.41,42090.0,36.5021,36.5099,36.4706,36.4942,42090.0
2018-05-09 12:00:00,46.41,46.5,46.38,46.48,56331.0,36.4942,36.565,36.4706,36.5492,56331.0
2018-05-09 12:05:00,46.49,46.53,46.47,46.52,32355.0,36.5571,36.5885,36.5414,36.5807,32355.0
2018-05-09 12:10:00,46.51,46.51,46.46,46.51,26256.0,36.5728,36.5728,36.5335,36.5728,26256.0
2018-05-09 12:15:00,46.51,46.55,46.5,46.53,56159.0,36.5728,36.6043,36.565,36.5885,56159.0
2018-05-09 12:20:00,46.52,46.64,46.52,46.57,29491.0,36.5807,36.675,36.5807,36.62,29491.0
2018-05-09 12:25:00,46.58,46.71,46.58,46.66,81112.0,36.6279,36.7301,36.6279,36.6908,81112.0
2018-05-09 12:30:00,46.66,46.7,46.65,46.65,58025.0,36.6908,36.7222,36.6829,36.6829,58025.0
2018-05-09 12:35:00,46.65,46.65,46.58,46.62,50656.0,36.6829,36.6829,36.6279,36.6593,50656.0
2018-05-09 12:40:00,46.61,46.65,46.56,46.6,58226.0,36.6515,36.6829,36.6121,36.6436,58226.0
2018-05-09 12:45:00,46.6,46.71,46.6,46.69,48783.0,36.6436,36.7301,36.6436,36.7144,48783.0
2018-05-09 12:50:00,46.68,46.71,46.64,46.65,26853.0,36.7065,36.7301,36.675,36.6829,26853.0
2018-05-09 12:55:00,46.65,46.69,46.58,46.67,82620.0,36.6829,36.7144,36.6279,36.6986,82620.0
2018-05-09 13:00:00,46.68,46.77,46.67,46.72,31082.0,36.7065,36.7773,36.6986,36.738,31082.0
2018-05-09 13:05:00,46.72,46.75,46.67,46.75,26346.0,36.738,36.7615,36.6986,36.7615,26346.0
2018-05-09 13:10:00,46.76,46.76,46.68,46.73,160767.0,36.7694,36.7694,36.7065,36.7458,160767.0
2018-05-09 13:15:00,46.73,46.74,46.62,46.65,91953.0,36.7458,36.7537,36.6593,36.6829,91953.0
2018-05-09 13:20:00,46.64,46.69,46.63,46.63,39458.0,36.675,36.7144,36.6672,36.6672,39458.0
2018-05-09 13:25:00,46.64,46.72,46.61,46.7,50995.0,36.675,36.738,36.6515,36.7222,50995.0
2018-05-09 13:30:00,46.69,46.74,46.67,46.71,54746.0,36.7144,36.7537,36.6986,36.7301,54746.0
2018-05-09 13:35:00,46.71,46.75,46.69,46.75,42283.0,36.7301,36.7615,36.7144,36.7615,42283.0
2018-05-09 13:40:00,46.76,46.79,46.7,46.73,39836.0,36.7694,36.793,36.7222,36.7458,39836.0
2018-05-09 13:45:00,46.74,46.77,46.72,46.77,27446.0,36.7537,36.7773,36.738,36.7773,27446.0
2018-05-09 13:50:00,46.77,46.8,46.72,46.73,56964.0,36.7773,36.8009,36.738,36.7458,56964.0
2018-05-09 13:55:00,46.73,46.73,46.69,46.71,84862.0,36.7458,36.7458,36.7144,36.7301,84862.0
2018-05-09 14:00:00,46.71,46.73,46.67,46.73,38058.0,36.7301,36.7458,36.6986,36.7458,38058.0
2018-05-09 14:05:00,46.73,46.77,46.7,46.76,31892.0,36.7458,36.7773,36.7222,36.7694,31892.0
2018-05-09 14:10:00,46.77,46.82,46.76,46.81,42413.0,36.7773,36.8166,36.7694,36.8087,42413.0
2018-05-09 14:15:00,46.81,46.85,46.79,46.8,69043.0,36.8087,36.8402,36.793,36.8009,69043.0
2018-05-09 14:20:00,46.81,46.81,46.74,46.77,59542.0,36.8087,36.8087,36.7537,36.7773,59542.0
2018-05-09 14:25:00,46.76,46.83,46.74,46.81,41050.0,36.7694,36.8245,36.7537,36.8087,41050.0
2018-05-09 14:30:00,46.82,46.91,46.81,46.91,46508.0,36.8166,36.8874,36.8087,36.8874,46508.0
2018-05-09 14:35:00,46.91,46.96,46.88,46.95,61539.0,36.8874,36.9267,36.8638,36.9188,61539.0
2018-05-09 14:40:00,46.95,46.98,46.93,46.96,58347.0,36.9188,36.9424,36.9031,36.9267,58347.0
2018-05-09 14:45:00,46.96,47.01,46.93,46.96,76714.0,36.9267,36.966,36.9031,36.9267,76714.0
2018-05-09 14:50:00,46.95,47.01,46.85,46.85,59385.0,36.9188,36.966,36.8402,36.8402,59385.0
2018-05-09 14:55:00,46.85,46.89,46.85,46.85,43043.0,36.8402,36.8716,36.8402,36.8402,43043.0
2018-05-09 15:00:00,46.84,46.85,46.78,46.79,29517.0,36.8323,36.8402,36.7851,36.793,29517.0
2018-05-09 15:05:00,46.79,46.83,46.78,46.78,48557.0,36.793,36.8245,36.7851,36.7851,48557.0
2018-05-09 15:10:00,46.78,46.78,46.71,46.71,50830.0,36.7851,36.7851,36.7301,36.7301,50830.0
2018-05-09 15:15:00,46.72,46.74,46.55,46.65,89843.0,36.738,36.7537,36.6043,36.6829,89843.0
2018-05-09 15:20:00,46.65,46.74,46.65,46.71,36310.0,36.6829,36.7537,36.6829,36.7301,36310.0
2018-05-09 15:25:00,46.71,46.71,46.66,46.66,41176.0,36.7301,36.7301,36.6908,36.6908,41176.0
2018-05-09 15:30:00,46.66,46.71,46.64,46.65,88707.0,36.6908,36.7301,36.675,36.6829,88707.0
2018-05-09 15:35:00,46.66,46.71,46.64,46.66,51432.0,36.6908,36.7301,36.675,36.6908,51432.0
2018-05-09 15:40:00,46.67,46.67,46.56,46.56,83634.0,36.6986,36.6986,36.6121,36.6121,83634.0
2018-05-09 15:45:00,46.56,46.6,46.53,46.59,139223.0,36.6121,36.6436,36.5885,36.6357,139223.0
2018-05-09 15:50:00,46.59,46.61,46.52,46.53,149845.0,36.6357,36.6515,36.5807,36.5885,149845.0
2018-05-09 15:55:00,46.53,46.61,46.51,46.61,345626.0,36.5885,36.6515,36.5728,36.6515,345626.0
2018-05-10 09:30:00,46.58,46.72,46.51,46.52,40515.0,36.6279,36.738,36.5728,36.5807,40515.0
2018-05-10 09:35:00,46.54,46.63,46.52,46.56,42217.0,36.5964,36.6672,36.5807,36.6121,42217.0
2018-05-10 09:40:00,46.57,46.61,46.46,46.47,40184.0,36.62,36.6515,36.5335,36.5414,40184.0
2018-05-10 09:45:00,46.48,46.65,46.48,46.64,35975.0,36.5492,36.6829,36.5492,36.675,35975.0
2018-05-10 09:50:00,46.64,46.64,46.53,46.54,22264.0,36.675,36.675,36.5885,36.5964,22264.0
2018-05-10 09:55:00,46.53,46.55,46.36,46.39,49625.0,36.5885,36.6043,36.4549,36.4785,49625.0
2018-05-10 10:00:00,46.4,46.47,46.39,46.4,39318.0,36.4863,36.5414,36.4785,36.4863,39318.0
2018-05-10 10:05:00,46.4,46.44,46.35,46.42,24336.0,36.4863,36.5178,36.447,36.5021,24336.0
2018-05-10 10:10:00,46.43,46.53,46.42,46.51,40771.0,36.5099,36.5885,36.5021,36.5728,40771.0
2018-05-10 10:15:00,46.52,46.54,46.45,46.53,35848.0,36.5807,36.5964,36.5256,36.5885,35848.0
2018-05-10 10:20:00,46.54,46.63,46.54,46.58,35423.0,36.5964,36.6672,36.5964,36.6279,35423.0
2018-05-10 10:25:00,46.58,46.67,46.58,46.67,24745.0,36.6279,36.6986,36.6279,36.6986,24745.0
2018-05-10 10:30:00,46.67,46.68,46.63,46.67,26699.0,36.6986,36.7065,36.6672,36.6986,26699.0
2018-05-10 10:35:00,46.68,46.8,46.68,46.72,40547.0,36.7065,36.8009,36.7065,36.738,40547.0
2018-05-10 10:40:00,46.72,46.8,46.69,46.73,52236.0,36.738,36.8009,36.7144,36.7458,52236.0
2018-05-10 10:45:00,46.74,46.78,46.73,46.77,35350.0,36.7537,36.7851,36.7458,36.7773,35350.0
2018-05-10 10:50:00,46.76,46.78,46.7,46.71,92931.0,36.7694,36.7851,36.7222,36.7301,92931.0
2018-05-10 10:55:00,46.7,46.71,46.6,46.63,53401.0,36.7222,36.7301,36.6436,36.6672,53401.0
2018-05-10 11:00:00,46.62,46.75,46.61,46.71,27433.0,36.6593,36.7615,36.6515,36.7301,27433.0
2018-05-10 11:05:00,46.72,46.74,46.7,46.73,31335.0,36.738,36.7537,36.7222,36.7458,31335.0
2018-05-10 11:10:00,46.73,46.77,46.72,46.74,39342.0,36.7458,36.7773,36.738,36.7537,39342.0
2018-05-10 11:15:00,46.74,46.8,46.73,46.75,33608.0,36.7537,36.8009,36.7458,36.7615,33608.0
2018-05-10 11:20:00,46.75,46.83,46.74,46.82,24992.0,36.7615,36.8245,36.7537,36.8166,24992.0
2018-05-10 11:25:00,46.83,46.88,46.82,46.88,27571.0,36.8245,36.8638,36.8166,36.8638,27571.0
2018-05-10 11:30:00,46.88,46.88,46.8,46.81,28464.0,36.8638,36.8638,36.8009,36.8087,28464.0
2018-05-10 11:35:00,46.82,46.85,46.79,46.84,46581.0,36.8166,36.8402,36.793,36.8323,46581.0
2018-05-10 11:40:00,46.84,46.94,46.83,46.94,24524.0,36.8323,36.9109,36.8245,36.9109,24524.0
2018-05-10 11:45:00,46.94,46.99,46.91,46.93,28612.0,36.9109,36.9503,36.8874,36.9031,28612.0
2018-05-10 11:50:00,46.93,46.93,46.82,46.83,34173.0,36.9031,36.9031,36.8166,36.8245,34173.0
2018-05-10 11:55:00,46.84,46.86,46.79,46.81,38945.0,36.8323,36.848,36.793,36.8087,38945.0
2018-05-10 12:00:00,46.82,46.83,46.79,46.8,31481.0,36.8166,36.8245,36.793,36.8009,31481.0
2018-05-10 12:05:00,46.79,46.83,46.76,46.83,26835.0,36.793,36.8245,36.7694,36.8245,26835.0
2018-05-10 12:10:00,46.83,46.96,46.81,46.95,28860.0,36.8245,36.9267,36.8087,36.9188,28860.0
2018-05-10 12:15:00,46.96,46.96,46.93,46.95,22659.0,36.9267,36.9267,36.9031,36.9188,22659.0
2018-05-10 12:20:00,46.95,46.96,46.9,46.92,14999.0,36.9188,36.9267,36.8795,36.8952,14999.0
2018-05-10 12:25:00,46.93,46.99,46.92,46.95,30170.0,36.9031,36.9503,36.8952,36.9188,30170.0
2018-05-10 12:30:00,46.94,46.98,46.91,46.98,27662.0,36.9109,36.9424,36.8874,36.9424,27662.0
2018-05-10 12:35:00,46.98,47.01,46.96,46.96,78763.0,36.9424,36.966,36.9267,36.9267,78763.0
2018-05-10 12:40:00,46.96,46.99,46.93,46.98,69476.0,36.9267,36.9503,36.9031,36.9424,69476.0
2018-05-10 12:45:00,46.98,46.99,46.93,46.93,14379.0,36.9424,36.9503,36.9031,36.9031,14379.0
2018-05-10 12:50:00,46.94,46.94,46.88,46.88,47058.0,36.9109,36.9109,36.8638,36.8638,47058.0
2018-05-10 12:55:00,46.89,46.94,46.88,46.92,18214.0,36.8716,36.9109,36.8638,36.8952,18214.0
2018-05-10 13:00:00,46.91,46.96,46.91,46.94,32027.0,36.8874,36.9267,36.8874,36.9109,32027.0
2018-05-10 13:05:00,46.94,46.95,46.89,46.92,19155.0,36.9109,36.9188,36.8716,36.8952,19155.0
2018-05-10 13:10:00,46.91,46.94,46.87,46.88,28027.0,36.8874,36.9109,36.8559,36.8638,28027.0
2018-05-10 13:15:00,46.89,46.94,46.89,46.92,23970.0,36.8716,36.9109,36.8716,36.8952,23970.0
2018-05-10 13:20:00,46.93,46.94,46.91,46.92,25956.0,36.9031,36.9109,36.8874,36.8952,25956.0
2018-05-10 13:25:00,46.91,46.92,46.8,46.8,25952.0,36.8874,36.8952,36.8009,36.8009,25952.0
2018-05-10 13:30:00,46.8,46.85,46.75,46.84,42733.0,36.8009,36.8402,36.7615,36.8323,42733.0
2018-05-10 13:35:00,46.83,46.86,46.8,46.8,21874.0,36.8245,36.848,36.8009,36.8009,21874.0
2018-05-10 13:40:00,46.81,46.83,46.77,46.8,40739.0,36.8087,36.8245,36.7773,36.8009,40739.0
2018-05-10 13:45:00,46.8,46.81,46.77,46.78,24811.0,36.8009,36.8087,36.7773,36.7851,24811.0
2018-05-10 13:50:00,46.77,46.8,46.75,46.78,29149.0,36.7773,36.8009,36.7615,36.7851,29149.0
2018-05-10 13:55:00,46.79,46.79,46.74,46.78,27772.0,36.793,36.793,36.7537,36.7851,27772.0
2018-05-10 14:00:00,46.78,46.81,46.74,46.81,40410.0,36.7851,36.8087,36.7537,36.8087,40410.0
2018-05-10 14:05:00,46.81,46.88,46.81,46.87,28579.0,36.8087,36.8638,36.8087,36.8559,28579.0
2018-05-10 14:10:00,46.87,46.9,46.85,46.86,25667.0,36.8559,36.8795,36.8402,36.848,25667.0
2018-05-10 14:15:00,46.86,46.91,46.84,46.9,26597.0,36.848,36.8874,36.8323,36.8795,26597.0
2018-05-10 14:20:00,46.9,46.91,46.84,46.88,18958.0,36.8795,36.8874,36.8323,36.8638,18958.0
2018-05-10 14:25:00,46.88,46.93,46.86,46.93,17157.0,36.8638,36.9031,36.848,36.9031,17157.0
2018-05-10 14:30:00,46.93,46.95,46.88,46.95,25086.0,36.9031,36.9188,36.8638,36.9188,25086.0
2018-05-10 14:35:00,46.95,46.95,46.76,46.77,55708.0,36.9188,36.9188,36.7694,36.7773,55708.0
2018-05-10 14:40:00,46.78,46.8,46.7,46.79,51412.0,36.7851,36.8009,36.7222,36.793,51412.0
2018-05-10 14:45:00,46.79,46.88,46.79,46.86,33836.0,36.793,36.8638,36.793,36.848,33836.0
2018-05-10 14:50:00,46.85,46.9,46.81,46.83,35081.0,36.8402,36.8795,36.8087,36.8245,35081.0
2018-05-10 14:55:00,46.84,46.89,46.82,46.89,22983.0,36.8323,36.8716,36.8166,36.8716,22983.0
2018-05-10 15:00:00,46.88,46.9,46.82,46.84,50226.0,36.8638,36.8795,36.8166,36.8323,50226.0
2018-05-10 15:05:00,46.84,46.89,46.82,46.86,35073.0,36.8323,36.8716,36.8166,36.848,35073.0
2018-05-10 15:10:00,46.86,46.88,46.83,46.85,41857.0,36.848,36.8638,36.8245,36.8402,41857.0
2018-05-10 15:15:00,46.85,46.88,46.83,46.86,41468.0,36.8402,36.8638,36.8245,36.848,41468.0
2018-05-10 15:20:00,46.86,46.9,46.85,46.87,27267.0,36.848,36.8795,36.8402,36.8559,27267.0
2018-05-10 15:25:00,46.87,46.89,46.83,46.85,67751.0,36.8559,36.8716,36.8245,36.8402,67751.0
2018-05-10 15:30:00,46.85,46.88,46.81,46.85,44678.0,36.8402,36.8638,36.8087,36.8402,44678.0
2018-05-10 15:35:00,46.86,46.88,46.83,46.84,39567.0,36.848,36.8638,36.8245,36.8323,39567.0
2018-05-10 15:40:00,46.84,46.89,46.83,46.85,43300.0,36.8323,36.8716,36.8245,36.8402,43300.0
2018-05-10 15:45:00,46.85,46.9,46.84,46.88,75808.0,36.8402,36.8795,36.8323,36.8638,75808.0
2018-05-10 15:50:00,46.88,46.92,46.86,46.86,87874.0,36.8638,36.8952,36.848,36.848,87874.0
2018-05-10 15:55:00,46.86,46.91,46.84,46.89,152375.0,36.848,36.8874,36.8323,36.8716,152375.0
2018-05-11 09:30:00,47.07,47.11,46.88,47.03,81188.0,37.0132,37.0446,36.8638,36.9817,81188.0
2018-05-11 09:35:00,47.04,47.15,47.01,47.01,31014.0,36.9896,37.0761,36.966,36.966,31014.0
2018-05-11 09:40:00,47.01,47.13,47.01,47.11,37767.0,36.966,37.0604,36.966,37.0446,37767.0
2018-05-11 09:45:00,47.11,47.22,47.09,47.16,77186.0,37.0446,37.1311,37.0289,37.0839,77186.0
2018-05-11 09:50:00,47.16,47.22,47.12,47.12,28868.0,37.0839,37.1311,37.0525,37.0525,28868.0
2018-05-11 09:55:00,47.13,47.18,47.09,47.17,31874.0,37.0604,37.0997,37.0289,37.0918,31874.0
2018-05-11 10:00:00,47.16,47.21,47.13,47.21,70012.0,37.0839,37.1233,37.0604,37.1233,70012.0
2018-05-11 10:05:00,47.22,47.22,47.12,47.18,38474.0,37.1311,37.1311,37.0525,37.0997,38474.0
2018-05-11 10:10:00,47.18,47.23,47.11,47.13,31853.0,37.0997,37.139,37.0446,37.0604,31853.0
2018-05-11 10:15:00,47.13,47.19,47.12,47.17,49280.0,37.0604,37.1075,37.0525,37.0918,49280.0
2018-05-11 10:20:00,47.17,47.22,47.16,47.19,27384.0,37.0918,37.1311,37.0839,37.1075,27384.0
2018-05-11 10:25:00,47.19,47.19,47.06,47.09,33289.0,37.1075,37.1075,37.0053,37.0289,33289.0
2018-05-11 10:30:00,47.09,47.13,47.06,47.13,21623.0,37.0289,37.0604,37.0053,37.0604,21623.0
2018-05-11 10:35:00,47.12,47.17,47.09,47.12,19568.0,37.0525,37.0918,37.0289,37.0525,19568.0
2018-05-11 10:40:00,47.12,47.14,47.07,47.09,29282.0,37.0525,37.0682,37.0132,37.0289,29282.0
2018-05-11 10:45:00,47.1,47.12,47.05,47.08,28304.0,37.0368,37.0525,36.9974,37.021,28304.0
2018-05-11 10:50:00,47.07,47.1,46.99,47.0,24240.0,37.0132,37.0368,36.9503,36.9581,24240.0
2018-05-11 10:55:00,47.0,47.03,46.99,47.02,28881.0,36.9581,36.9817,36.9503,36.9739,28881.0
2018-05-11 11:00:00,47.03,47.08,47.02,47.04,28474.0,36.9817,37.021,36.9739,36.9896,28474.0
2018-05-11 11:05:00,47.04,47.04,46.93,46.93,28118.0,36.9896,36.9896,36.9031,36.9031,28118.0
2018-05-11 11:10:00,46.94,46.98,46.91,46.96,36836.0,36.9109,36.9424,36.8874,36.9267,36836.0
2018-05-11 11:15:00,46.97,46.98,46.9,46.91,45847.0,36.9345,36.9424,36.8795,36.8874,45847.0
2018-05-11 11:20:00,46.91,46.95,46.89,46.92,38773.0,36.8874,36.9188,36.8716,36.8952,38773.0
2018-05-11 11:25:00,46.92,46.94,46.82,46.83,38991.0,36.8952,36.9109,36.8166,36.8245,38991.0
2018-05-11 11:30:00,46.83,46.91,46.82,46.84,37928.0,36.8245,36.8874,36.8166,36.8323,37928.0
2018-05-11 11:35:00,46.83,46.86,46.79,46.8,31439.0,36.8245,36.848,36.793,36.8009,31439.0
2018-05-11 11:40:00,46.79,46.86,46.76,46.84,26641.0,36.793,36.848,36.7694,36.8323,26641.0
2018-05-11 11:45:00,46.84,46.85,46.73,46.76,28770.0,36.8323,36.8402,36.7458,36.7694,28770.0
2018-05-11 11:50:00,46.76,46.8,46.75,46.76,24104.0,36.7694,36.8009,36.7615,36.7694,24104.0
2018-05-11 11:55:00,46.76,46.78,46.72,46.77,34734.0,36.7694,36.7851,36.738,36.7773,34734.0
2018-05-11 12:00:00,46.77,46.8,46.71,46.78,25189.0,36.7773,36.8009,36.7301,36.7851,25189.0
2018-05-11 12:05:00,46.79,46.81,46.78,46.8,18402.0,36.793,36.8087,36.7851,36.8009,18402.0
2018-05-11 12:10:00,46.79,46.79,46.71,46.75,30916.0,36.793,36.793,36.7301,36.7615,30916.0
2018-05-11 12:15:00,46.74,46.74,46.7,46.73,16228.0,36.7537,36.7537,36.7222,36.7458,16228.0
2018-05-11 12:20:00,46.73,46.77,46.71,46.75,34590.0,36.7458,36.7773,36.7301,36.7615,34590.0
2018-05-11 12:25:00,46.75,46.77,46.7,46.71,35586.0,36.7615,36.7773,36.7222,36.7301,35586.0
2018-05-11 12:30:00,46.72,46.75,46.69,46.73,68238.0,36.738,36.7615,36.7144,36.7458,68238.0
2018-05-11 12:35:00,46.73,46.74,46.71,46.72,21358.0,36.7458,36.7537,36.7301,36.738,21358.0
2018-05-11 12:40:00,46.73,46.75,46.69,46.73,21687.0,36.7458,36.7615,36.7144,36.7458,21687.0
2018-05-11 12:45:00,46.74,46.8,46.74,46.79,13891.0,36.7537,36.8009,36.7537,36.793,13891.0
2018-05-11 12:50:00,46.8,46.83,46.79,46.8,22272.0,36.8009,36.8245,36.793,36.8009,22272.0
2018-05-11 12:55:00,46.8,46.84,46.79,46.82,19372.0,36.8009,36.8323,36.793,36.8166,19372.0
2018-05-11 13:00:00,46.82,46.85,46.8,46.84,22939.0,36.8166,36.8402,36.8009,36.8323,22939.0
2018-05-11 13:05:00,46.84,46.88,46.82,46.86,18097.0,36.8323,36.8638,36.8166,36.848,18097.0
2018-05-11 13:10:00,46.86,46.86,46.81,46.82,16563.0,36.848,36.848,36.8087,36.8166,16563.0
2018-05-11 13:15:00,46.82,46.83,46.79,46.8,23716.0,36.8166,36.8245,36.793,36.8009,23716.0
2018-05-11 13:20:00,46.8,46.86,46.8,46.84,22515.0,36.8009,36.848,36.8009,36.8323,22515.0
2018-05-11 13:25:00,46.84,46.87,46.82,46.84,22693.0,36.8323,36.8559,36.8166,36.8323,22693.0
2018-05-11 13:30:00,46.83,46.84,46.8,46.84,18613.0,36.8245,36.8323,36.8009,36.8323,18613.0
2018-05-11 13:35:00,46.83,46.86,46.81,46.84,17367.0,36.8245,36.848,36.8087,36.8323,17367.0
2018-05-11 13:40:00,46.84,46.85,46.81,46.83,26292.0,36.8323,36.8402,36.8087,36.8245,26292.0
2018-05-11 13:45:00,46.83,46.85,46.8,46.83,26857.0,36.8245,36.8402,36.8009,36.8245,26857.0
2018-05-11 13:50:00,46.83,46.84,46.8,46.83,46648.0,36.8245,36.8323,36.8009,36.8245,46648.0
2018-05-11 13:55:00,46.83,46.86,46.82,46.86,17230.0,36.8245,36.848,36.8166,36.848,17230.0
2018-05-11 14:00:00,46.86,46.88,46.8,46.81,18562.0,36.848,36.8638,36.8009,36.8087,18562.0
2018-05-11 14:05:00,46.81,46.82,46.73,46.73,19197.0,36.8087,36.8166,36.7458,36.7458,19197.0
2018-05-11 14:10:00,46.73,46.75,46.64,46.68,47484.0,36.7458,36.7615,36.675,36.7065,47484.0
2018-05-11 14:15:00,46.69,46.77,46.68,46.77,26708.0,36.7144,36.7773,36.7065,36.7773,26708.0
2018-05-11 14:20:00,46.76,46.81,46.76,46.79,29433.0,36.7694,36.8087,36.7694,36.793,29433.0
2018-05-11 14:25:00,46.78,46.79,46.76,46.77,18787.0,36.7851,36.793,36.7694,36.7773,18787.0
2018-05-11 14:30:00,46.76,46.79,46.76,46.77,17787.0,36.7694,36.793,36.7694,36.7773,17787.0
2018-05-11 14:35:00,46.77,46.78,46.75,46.77,29679.0,36.7773,36.7851,36.7615,36.7773,29679.0
2018-05-11 14:40:00,46.76,46.78,46.72,46.75,29677.0,36.7694,36.7851,36.738,36.7615,29677.0
2018-05-11 14:45:00,46.75,46.76,46.74,46.76,17767.0,36.7615,36.7694,36.7537,36.7694,17767.0
2018-05-11 14:50:00,46.76,46.76,46.7,46.73,17472.0,36.7694,36.7694,36.7222,36.7458,17472.0
2018-05-11 14:55:00,46.73,46.81,46.69,46.8,23772.0,36.7458,36.8087,36.7144,36.8009,23772.0
2018-05-11 15:00:00,46.8,46.83,46.77,46.78,35254.0,36.8009,36.8245,36.7773,36.7851,35254.0
2018-05-11 15:05:00,46.78,46.82,46.75,46.8,28726.0,36.7851,36.8166,36.7615,36.8009,28726.0
2018-05-11 15:10:00,46.8,46.82,46.79,46.81,23745.0,36.8009,36.8166,36.793,36.8087,23745.0
2018-05-11 15:15:00,46.81,46.81,46.76,46.79,28997.0,36.8087,36.8087,36.7694,36.793,28997.0
2018-05-11 15:20:00,46.8,46.8,46.75,46.78,31784.0,36.8009,36.8009,36.7615,36.7851,31784.0
2018-05-11 15:25:00,46.78,46.79,46.76,46.79,27264.0,36.7851,36.793,36.7694,36.793,27264.0
2018-05-11 15:30:00,46.78,46.79,46.75,46.79,45675.0,36.7851,36.793,36.7615,36.793,45675.0
2018-05-11 15:35:00,46.78,46.83,46.78,46.83,45431.0,36.7851,36.8245,36.7851,36.8245,45431.0
2018-05-11 15:40:00,46.82,46.82,46.75,46.76,29666.0,36.8166,36.8166,36.7615,36.7694,29666.0
2018-05-11 15:45:00,46.75,46.79,46.72,46.77,54319.0,36.7615,36.793,36.738,36.7773,54319.0
2018-05-11 15:50:00,46.77,46.78,46.73,46.75,53822.0,36.7773,36.7851,36.7458,36.7615,53822.0
2018-05-11 15:55:00,46.75,46.8,46.72,46.78,133487.0,36.7615,36.8009,36.738,36.7851,133487.0
2018-05-14 09:30:00,46.89,47.02,46.79,46.94,85631.0,36.8716,36.9739,36.793,36.9109,85631.0
2018-05-14 09:35:00,46.96,46.97,46.83,46.86,30857.0,36.9267,36.9345,36.8245,36.848,30857.0
2018-05-14 09:40:00,46.86,46.89,46.77,46.82,38849.0,36.848,36.8716,36.7773,36.8166,38849.0
2018-05-14 09:45:00,46.82,46.99,46.8,46.99,33658.0,36.8166,36.9503,36.8009,36.9503,33658.0
2018-05-14 09:50:00,47.0,47.06,46.96,47.05,17910.0,36.9581,37.0053,36.9267,36.9974,17910.0
2018-05-14 09:55:00,47.06,47.09,46.99,47.01,32814.0,37.0053,37.0289,36.9503,36.966,32814.0
2018-05-14 10:00:00,47.02,47.03,46.95,47.03,38054.0,36.9739,36.9817,36.9188,36.9817,38054.0
2018-05-14 10:05:00,47.02,47.05,46.99,47.04,26090.0,36.9739,36.9974,36.9503,36.9896,26090.0
2018-05-14 10:10:00,47.04,47.08,47.03,47.07,28210.0,36.9896,37.021,36.9817,37.0132,28210.0
2018-05-14 10:15:00,47.08,47.09,47.04,47.05,22361.0,37.021,37.0289,36.9896,36.9974,22361.0
2018-05-14 10:20:00,47.05,47.07,47.04,47.05,36029.0,36.9974,37.0132,36.9896,36.9974,36029.0
2018-05-14 10:25:00,47.05,47.05,47.0,47.02,15782.0,36.9974,36.9974,36.9581,36.9739,15782.0
2018-05-14 10:30:00,47.01,47.07,47.01,47.07,13106.0,36.966,37.0132,36.966,37.0132,13106.0
2018-05-14 10:35:00,47.06,47.1,47.01,47.02,35157.0,37.0053,37.0368,36.966,36.9739,35157.0
2018-05-14 10:40:00,47.02,47.07,47.02,47.05,19088.0,36.9739,37.0132,36.9739,36.9974,19088.0
2018-05-14 10:45:00,47.05,47.06,47.01,47.01,10081.0,36.9974,37.0053,36.966,36.966,10081.0
2018-05-14 10:50:00,47.01,47.02,46.93,46.94,24034.0,36.966,36.9739,36.9031,36.9109,24034.0
2018-05-14 10:55:00,46.95,46.99,46.92,46.94,22171.0,36.9188,36.9503,36.8952,36.9109,22171.0
2018-05-14 11:00:00,46.93,46.95,46.89,46.91,28656.0,36.9031,36.9188,36.8716,36.8874,28656.0
2018-05-14 11:05:00,46.91,46.99,46.9,46.98,16178.0,36.8874,36.9503,36.8795,36.9424,16178.0
2018-05-14 11:10:00,46.98,46.99,46.91,46.91,19511.0,36.9424,36.9503,36.8874,36.8874,19511.0
2018-05-14 11:15:00,46.92,46.96,46.91,46.94,17343.0,36.8952,36.9267,36.8874,36.9109,17343.0
2018-05-14 11:20:00,46.94,46.98,46.9,46.92,30875.0,36.9109,36.9424,36.8795,36.8952,30875.0
2018-05-14 11:25:00,46.92,46.98,46.91,46.92,22134.0,36.8952,36.9424,36.8874,36.8952,22134.0
2018-05-14 11:30:00,46.93,46.94,46.9,46.9,16830.0,36.9031,36.9109,36.8795,36.8795,16830.0
2018-05-14 11:35:00,46.9,46.92,46.89,46.91,13983.0,36.8795,36.8952,36.8716,36.8874,13983.0
2018-05-14 11:40:00,46.9,46.9,46.85,46.89,20450.0,36.8795,36.8795,36.8402,36.8716,20450.0
2018-05-14 11:45:00,46.89,46.89,46.86,46.87,11771.0,36.8716,36.8716,36.848,36.8559,11771.0
2018-05-14 11:50:00,46.86,46.91,46.86,46.91,29721.0,36.848,36.8874,36.848,36.8874,29721.0
2018-05-14 11:55:00,46.91,46.92,46.88,46.91,45481.0,36.8874,36.8952,36.8638,36.8874,45481.0
2018-05-14 12:00:00,46.92,47.01,46.91,46.96,30297.0,36.8952,36.966,36.8874,36.9267,30297.0
2018-05-14 12:05:00,46.96,46.98,46.93,46.95,13607.0,36.9267,36.9424,36.9031,36.9188,13607.0
2018-05-14 12:10:00,46.95,46.97,46.93,46.94,14480.0,36.9188,36.9345,36.9031,36.9109,14480.0
2018-05-14 12:15:00,46.94,46.98,46.93,46.93,12341.0,36.9109,36.9424,36.9031,36.9031,12341.0
2018-05-14 12:20:00,46.94,46.97,46.93,46.97,7273.0,36.9109,36.9345,36.9031,36.9345,7273.0
2018-05-14 12:25:00,46.98,46.99,46.94,46.97,14337.0,36.9424,36.9503,36.9109,36.9345,14337.0
2018-05-14 12:30:00,46.96,46.99,46.95,46.96,12144.0,36.9267,36.9503,36.9188,36.9267,12144.0
2018-05-14 12:35:00,46.96,46.98,46.94,46.94,15601.0,36.9267,36.9424,36.9109,36.9109,15601.0
2018-05-14 12:40:00,46.95,46.96,46.92,46.93,9733.0,36.9188,36.9267,36.8952,36.9031,9733.0
2018-05-14 12:45:00,46.93,46.98,46.93,46.94,18994.0,36.9031,36.9424,36.9031,36.9109,18994.0
2018-05-14 12:50:00,46.95,46.95,46.9,46.91,12778.0,36.9188,36.9188,36.8795,36.8874,12778.0
2018-05-14 12:55:00,46.91,46.92,46.87,46.87,16079.0,36.8874,36.8952,36.8559,36.8559,16079.0
2018-05-14 13:00:00,46.88,46.91,46.86,46.9,23364.0,36.8638,36.8874,36.848,36.8795,23364.0
2018-05-14 13:05:00,46.91,46.94,46.9,46.92,17642.0,36.8874,36.9109,36.8795,36.8952,17642.0
2018-05-14 13:10:00,46.92,46.93,46.88,46.91,23138.0,36.8952,36.9031,36.8638,36.8874,23138.0
2018-05-14 13:15:00,46.91,46.92,46.85,46.87,25278.0,36.8874,36.8952,36.8402,36.8559,25278.0
2018-05-14 13:20:00,46.88,46.92,46.87,46.91,19361.0,36.8638,36.8952,36.8559,36.8874,19361.0
2018-05-14 13:25:00,46.91,46.96,46.9,46.95,14124.0,36.8874,36.9267,36.8795,36.9188,14124.0
2018-05-14 13:30:00,46.95,46.99,46.91,46.98,15183.0,36.9188,36.9503,36.8874,36.9424,15183.0
2018-05-14 13:35:00,46.98,47.04,46.98,47.04,14841.0,36.9424,36.9896,36.9424,36.9896,14841.0
2018-05-14 13:40:00,47.04,47.08,47.02,47.03,25995.0,36.9896,37.021,36.9739,36.9817,25995.0
2018-05-14 13:45:00,47.03,47.03,46.99,47.01,21616.0,36.9817,36.9817,36.9503,36.966,21616.0
2018-05-14 13:50:00,47.01,47.03,46.98,47.03,17065.0,36.966,36.9817,36.9424,36.9817,17065.0
2018-05-14 13:55:00,47.02,47.06,47.02,47.05,15996.0,36.9739,37.0053,36.9739,36.9974,15996.0
2018-05-14 14:00:00,47.05,47.05,46.99,47.01,20484.0,36.9974,36.9974,36.9503,36.966,20484.0
2018-05-14 14:05:00,47.01,47.01,46.94,46.95,33243.0,36.966,36.966,36.9109,36.9188,33243.0
2018-05-14 14:10:00,46.95,47.0,46.95,46.99,28903.0,36.9188,36.9581,36.9188,36.9503,28903.0
2018-05-14 14:15:00,46.98,47.03,46.98,47.01,24859.0,36.9424,36.9817,36.9424,36.966,24859.0
2018-05-14 14:20:00,47.02,47.04,47.01,47.03,12876.0,36.9739,36.9896,36.966,36.9817,12876.0
2018-05-14 14:25:00,47.03,47.06,47.02,47.04,39444.0,36.9817,37.0053,36.9739,36.9896,39444.0
2018-05-14 14:30:00,47.04,47.08,47.03,47.07,51015.0,36.9896,37.021,36.9817,37.0132,51015.0
2018-05-14 14:35:00,47.07,47.16,47.06,47.15,46353.0,37.0132,37.0839,37.0053,37.0761,46353.0
2018-05-14 14:40:00,47.14,47.15,47.06,47.08,46100.0,37.0682,37.0761,37.0053,37.021,46100.0
2018-05-14 14:45:00,47.08,47.1,47.03,47.03,27028.0,37.021,37.0368,36.9817,36.9817,27028.0
2018-05-14 14:50:00,47.04,47.08,47.03,47.08,36342.0,36.9896,37.021,36.9817,37.021,36342.0
2018-05-14 14:55:00,47.08,47.09,47.05,47.05,27308.0,37.021,37.0289,36.9974,36.9974,27308.0
2018-05-14 15:00:00,47.05,47.06,47.02,47.03,23005.0,36.9974,37.0053,36.9739,36.9817,23005.0
2018-05-14 15:05:00,47.03,47.04,47.0,47.03,20231.0,36.9817,36.9896,36.9581,36.9817,20231.0
2018-05-14 15:10:00,47.03,47.04,47.01,47.02,29567.0,36.9817,36.9896,36.966,36.9739,29567.0
2018-05-14 15:15:00,47.01,47.02,46.96,46.98,63682.0,36.966,36.9739,36.9267,36.9424,63682.0
2018-05-14 15:20:00,46.98,47.01,46.96,46.98,37548.0,36.9424,36.966,36.9267,36.9424,37548.0
2018-05-14 15:25:00,46.98,47.04,46.97,47.03,60029.0,36.9424,36.9896,36.9345,36.9817,60029.0
2018-05-14 15:30:00,47.03,47.04,46.94,46.95,57249.0,36.9817,36.9896,36.9109,36.9188,57249.0
2018-05-14 15:35:00,46.95,46.97,46.94,46.94,45983.0,36.9188,36.9345,36.9109,36.9109,45983.0
2018-05-14 15:40:00,46.95,46.98,46.93,46.98,68650.0,36.9188,36.9424,36.9031,36.9424,68650.0
2018-05-14 15:45:00,46.97,46.98,46.91,46.91,82879.0,36.9345,36.9424,36.8874,36.8874,82879.0
2018-05-14 15:50:00,46.91,46.95,46.89,46.94,125706.0,36.8874,36.9188,36.8716,36.9109,125706.0
2018-05-14 15:55:00,46.94,46.99,46.92,46.98,289990.0,36.9109,36.9503,36.8952,36.9424,289990.0
2018-05-15 09:30:00,47.01,47.16,46.97,47.12,78788.0,36.966,37.0839,36.9345,37.0525,78788.0
2018-05-15 09:35:00,47.15,47.42,47.14,47.33,78754.0,37.0761,37.2884,37.0682,37.2176,78754.0
2018-05-15 09:40:00,47.32,47.59,47.28,47.59,142313.0,37.2098,37.4221,37.1783,37.4221,142313.0
2018-05-15 09:45:00,47.59,47.71,47.51,47.71,41771.0,37.4221,37.5164,37.3592,37.5164,41771.0
2018-05-15 09:50:00,47.7,47.74,47.54,47.58,110188.0,37.5086,37.54,37.3828,37.4142,110188.0
2018-05-15 09:55:00,47.57,47.62,47.49,47.5,86260.0,37.4063,37.4457,37.3434,37.3513,86260.0
2018-05-15 10:00:00,47.48,47.66,47.48,47.66,59748.0,37.3356,37.4771,37.3356,37.4771,59748.0
2018-05-15 10:05:00,47.66,47.66,47.52,47.53,44167.0,37.4771,37.4771,37.367,37.3749,44167.0
2018-05-15 10:10:00,47.53,47.66,47.53,47.62,67730.0,37.3749,37.4771,37.3749,37.4457,67730.0
2018-05-15 10:15:00,47.61,47.63,47.57,47.62,31385.0,37.4378,37.4535,37.4063,37.4457,31385.0
2018-05-15 10:20:00,47.63,47.7,47.61,47.69,38637.0,37.4535,37.5086,37.4378,37.5007,38637.0
2018-05-15 10:25:00,47.69,47.72,47.63,47.63,53171.0,37.5007,37.5243,37.4535,37.4535,53171.0
2018-05-15 10:30:00,47.62,47.8,47.58,47.8,68975.0,37.4457,37.5872,37.4142,37.5872,68975.0
2018-05-15 10:35:00,47.8,47.97,47.8,47.97,99038.0,37.5872,37.7209,37.5872,37.7209,99038.0
2018-05-15 10:40:00,47.97,47.99,47.85,47.86,100665.0,37.7209,37.7366,37.6265,37.6344,100665.0
2018-05-15 10:45:00,47.86,47.94,47.82,47.87,88365.0,37.6344,37.6973,37.6029,37.6422,88365.0
2018-05-15 10:50:00,47.87,47.87,47.75,47.77,28315.0,37.6422,37.6422,37.5479,37.5636,28315.0
2018-05-15 10:55:00,47.76,47.78,47.7,47.73,32781.0,37.5558,37.5715,37.5086,37.5322,32781.0
2018-05-15 11:00:00,47.75,47.88,47.75,47.84,56437.0,37.5479,37.6501,37.5479,37.6187,56437.0
2018-05-15 11:05:00,47.84,47.88,47.79,47.86,37260.0,37.6187,37.6501,37.5793,37.6344,37260.0
2018-05-15 11:10:00,47.84,47.86,47.8,47.84,41573.0,37.6187,37.6344,37.5872,37.6187,41573.0
2018-05-15 11:15:00,47.85,47.96,47.85,47.94,47747.0,37.6265,37.713,37.6265,37.6973,47747.0
2018-05-15 11:20:00,47.94,47.95,47.85,47.86,32520.0,37.6973,37.7052,37.6265,37.6344,32520.0
2018-05-15 11:25:00,47.85,47.86,47.79,47.8,28638.0,37.6265,37.6344,37.5793,37.5872,28638.0
2018-05-15 11:30:00,47.79,47.89,47.79,47.79,37162.0,37.5793,37.658,37.5793,37.5793,37162.0
2018-05-15 11:35:00,47.78,47.81,47.75,47.79,24519.0,37.5715,37.5951,37.5479,37.5793,24519.0
2018-05-15 11:40:00,47.79,47.8,47.74,47.79,31273.0,37.5793,37.5872,37.54,37.5793,31273.0
2018-05-15 11:45:00,47.79,47.83,47.77,47.82,18438.0,37.5793,37.6108,37.5636,37.6029,18438.0
2018-05-15 11:50:00,47.82,47.82,47.77,47.8,29497.0,37.6029,37.6029,37.5636,37.5872,29497.0
2018-05-15 11:55:00,47.8,47.8,47.66,47.66,32587.0,37.5872,37.5872,37.4771,37.4771,32587.0
2018-05-15 12:00:00,47.66,47.69,47.61,47.62,41125.0,37.4771,37.5007,37.4378,37.4457,41125.0
2018-05-15 12:05:00,47.62,47.62,47.57,47.6,48345.0,37.4457,37.4457,37.4063,37.4299,48345.0
2018-05-15 12:10:00,47.59,47.62,47.55,47.6,29113.0,37.4221,37.4457,37.3906,37.4299,29113.0
2018-05-15 12:15:00,47.61,47.61,47.57,47.58,26967.0,37.4378,37.4378,37.4063,37.4142,26967.0
2018-05-15 12:20:00,47.59,47.61,47.55,47.57,13879.0,37.4221,37.4378,37.3906,37.4063,13879.0
2018-05-15 12:25:00,47.57,47.61,47.55,47.6,16694.0,37.4063,37.4378,37.3906,37.4299,16694.0
2018-05-15 12:30:00,47.6,47.64,47.59,47.6,25608.0,37.4299,37.4614,37.4221,37.4299,25608.0
2018-05-15 12:35:00,47.6,47.64,47.6,47.63,19809.0,37.4299,37.4614,37.4299,37.4535,19809.0
2018-05-15 12:40:00,47.63,47.7,47.63,47.69,16942.0,37.4535,37.5086,37.4535,37.5007,16942.0
2018-05-15 12:45:00,47.7,47.77,47.7,47.76,29847.0,37.5086,37.5636,37.5086,37.5558,29847.0
2018-05-15 12:50:00,47.76,47.76,47.7,47.72,29713.0,37.5558,37.5558,37.5086,37.5243,29713.0
2018-05-15 12:55:00,47.72,47.79,47.7,47.71,84454.0,37.5243,37.5793,37.5086,37.5164,84454.0
2018-05-15 13:00:00,47.69,47.71,47.64,47.66,39719.0,37.5007,37.5164,37.4614,37.4771,39719.0
2018-05-15 13:05:00,47.66,47.67,47.63,47.66,13992.0,37.4771,37.485,37.4535,37.4771,13992.0
2018-05-15 13:10:00,47.66,47.7,47.65,47.7,32733.0,37.4771,37.5086,37.4693,37.5086,32733.0
2018-05-15 13:15:00,47.71,47.71,47.64,47.65,13617.0,37.5164,37.5164,37.4614,37.4693,13617.0
2018-05-15 13:20:00,47.66,47.66,47.55,47.56,28079.0,37.4771,37.4771,37.3906,37.3985,28079.0
2018-05-15 13:25:00,47.56,47.57,47.51,47.52,9744.0,37.3985,37.4063,37.3592,37.367,9744.0
2018-05-15 13:30:00,47.52,47.55,47.46,47.51,59017.0,37.367,37.3906,37.3198,37.3592,59017.0
2018-05-15 13:35:00,47.5,47.55,47.49,47.51,27358.0,37.3513,37.3906,37.3434,37.3592,27358.0
2018-05-15 13:40:00,47.5,47.51,47.47,47.48,22445.0,37.3513,37.3592,37.3277,37.3356,22445.0
2018-05-15 13:45:00,47.49,47.51,47.47,47.49,31205.0,37.3434,37.3592,37.3277,37.3434,31205.0
2018-05-15 13:50:00,47.5,47.51,47.44,47.46,19386.0,37.3513,37.3592,37.3041,37.3198,19386.0
2018-05-15 13:55:00,47.46,47.46,47.33,47.33,57021.0,37.3198,37.3198,37.2176,37.2176,57021.0
2018-05-15 14:00:00,47.33,47.39,47.33,47.39,41445.0,37.2176,37.2648,37.2176,37.2648,41445.0
2018-05-15 14:05:00,47.39,47.43,47.37,47.42,57238.0,37.2648,37.2963,37.2491,37.2884,57238.0
2018-05-15 14:10:00,47.41,47.46,47.4,47.41,28228.0,37.2805,37.3198,37.2727,37.2805,28228.0
2018-05-15 14:15:00,47.44,47.47,47.39,47.45,23864.0,37.3041,37.3277,37.2648,37.312,23864.0
2018-05-15 14:20:00,47.45,47.45,47.38,47.39,30993.0,37.312,37.312,37.2569,37.2648,30993.0
2018-05-15 14:25:00,47.39,47.45,47.31,47.39,93575.0,37.2648,37.312,37.2019,37.2648,93575.0
2018-05-15 14:30:00,47.39,47.47,47.39,47.44,29856.0,37.2648,37.3277,37.2648,37.3041,29856.0
2018-05-15 14:35:00,47.45,47.49,47.44,47.45,66115.0,37.312,37.3434,37.3041,37.312,66115.0
2018-05-15 14:40:00,47.46,47.46,47.4,47.43,16586.0,37.3198,37.3198,37.2727,37.2963,16586.0
2018-05-15 14:45:00,47.43,47.44,47.36,47.38,32365.0,37.2963,37.3041,37.2412,37.2569,32365.0
2018-05-15 14:50:00,47.38,47.4,47.35,47.37,19711.0,37.2569,37.2727,37.2333,37.2491,19711.0
2018-05-15 14:55:00,47.38,47.39,47.28,47.34,41204.0,37.2569,37.2648,37.1783,37.2255,41204.0
2018-05-15 15:00:00,47.36,47.37,47.3,47.33,27867.0,37.2412,37.2491,37.194,37.2176,27867.0
2018-05-15 15:05:00,47.32,47.33,47.25,47.26,31817.0,37.2098,37.2176,37.1547,37.1626,31817.0
2018-05-15 15:10:00,47.26,47.27,47.2,47.24,47648.0,37.1626,37.1704,37.1154,37.1469,47648.0
2018-05-15 15:15:00,47.23,47.36,47.23,47.36,63667.0,37.139,37.2412,37.139,37.2412,63667.0
2018-05-15 15:20:00,47.36,47.42,47.33,47.33,53519.0,37.2412,37.2884,37.2176,37.2176,53519.0
2018-05-15 15:25:00,47.33,47.35,47.3,47.33,38600.0,37.2176,37.2333,37.194,37.2176,38600.0
2018-05-15 15:30:00,47.33,47.39,47.31,47.39,54959.0,37.2176,37.2648,37.2019,37.2648,54959.0
2018-05-15 15:35:00,47.4,47.42,47.36,47.38,43677.0,37.2727,37.2884,37.2412,37.2569,43677.0
2018-05-15 15:40:00,47.37,47.4,47.34,47.39,58980.0,37.2491,37.2727,37.2255,37.2648,58980.0
2018-05-15 15:45:00,47.39,47.4,47.34,47.37,69662.0,37.2648,37.2727,37.2255,37.2491,69662.0
2018-05-15 15:50:00,47.37,47.47,47.37,47.4,107433.0,37.2491,37.3277,37.2491,37.2727,107433.0
2018-05-15 15:55:00,47.4,47.49,47.38,47.48,203648.0,37.2727,37.3434,37.2569,37.3356,203648.0
2018-05-16 09:30:00,47.42,47.49,47.38,47.4,37035.0,37.2884,37.3434,37.2569,37.2727,37035.0
2018-05-16 09:35:00,47.38,47.38,47.28,47.33,14531.0,37.2569,37.2569,37.1783,37.2176,14531.0
2018-05-16 09:40:00,47.33,47.52,47.32,47.49,22785.0,37.2176,37.367,37.2098,37.3434,22785.0
2018-05-16 09:45:00,47.48,47.48,47.4,47.43,13568.0,37.3356,37.3356,37.2727,37.2963,13568.0
2018-05-16 09:50:00,47.44,47.51,47.42,47.51,12470.0,37.3041,37.3592,37.2884,37.3592,12470.0
2018-05-16 09:55:00,47.52,47.56,47.47,47.48,17922.0,37.367,37.3985,37.3277,37.3356,17922.0
2018-05-16 10:00:00,47.48,47.49,47.4,47.49,25057.0,37.3356,37.3434,37.2727,37.3434,25057.0
2018-05-16 10:05:00,47.49,47.55,47.47,47.49,28655.0,37.3434,37.3906,37.3277,37.3434,28655.0
2018-05-16 10:10:00,47.5,47.53,47.48,47.5,24741.0,37.3513,37.3749,37.3356,37.3513,24741.0
2018-05-16 10:15:00,47.5,47.52,47.45,47.52,19864.0,37.3513,37.367,37.312,37.367,19864.0
2018-05-16 10:20:00,47.52,47.54,47.47,47.51,47856.0,37.367,37.3828,37.3277,37.3592,47856.0
2018-05-16 10:25:00,47.52,47.58,47.51,47.54,29057.0,37.367,37.4142,37.3592,37.3828,29057.0
2018-05-16 10:30:00,47.54,47.59,47.54,47.58,72362.0,37.3828,37.4221,37.3828,37.4142,72362.0
2018-05-16 10:35:00,47.57,47.68,47.56,47.63,46452.0,37.4063,37.4928,37.3985,37.4535,46452.0
2018-05-16 10:40:00,47.63,47.67,47.55,47.55,31513.0,37.4535,37.485,37.3906,37.3906,31513.0
2018-05-16 10:45:00,47.55,47.56,47.51,47.51,16572.0,37.3906,37.3985,37.3592,37.3592,16572.0
2018-05-16 10:50:00,47.52,47.56,47.5,47.51,33185.0,37.367,37.3985,37.3513,37.3592,33185.0
2018-05-16 10:55:00,47.51,47.51,47.45,47.45,16906.0,37.3592,37.3592,37.312,37.312,16906.0
2018-05-16 11:00:00,47.45,47.45,47.39,47.4,70453.0,37.312,37.312,37.2648,37.2727,70453.0
2018-05-16 11:05:00,47.4,47.41,47.32,47.34,73786.0,37.2727,37.2805,37.2098,37.2255,73786.0
2018-05-16 11:10:00,47.33,47.37,47.31,47.34,31542.0,37.2176,37.2491,37.2019,37.2255,31542.0
2018-05-16 11:15:00,47.34,47.35,47.27,47.28,17608.0,37.2255,37.2333,37.1704,37.1783,17608.0
2018-05-16 11:20:00,47.28,47.35,47.27,47.34,53756.0,37.1783,37.2333,37.1704,37.2255,53756.0
2018-05-16 11:25:00,47.34,47.36,47.29,47.36,17553.0,37.2255,37.2412,37.1862,37.2412,17553.0
2018-05-16 11:30:00,47.36,47.43,47.35,47.43,22218.0,37.2412,37.2963,37.2333,37.2963,22218.0
2018-05-16 11:35:00,47.43,47.47,47.41,47.45,16409.0,37.2963,37.3277,37.2805,37.312,16409.0
2018-05-16 11:40:00,47.45,47.46,47.42,47.42,13656.0,37.312,37.3198,37.2884,37.2884,13656.0
2018-05-16 11:45:00,47.42,47.48,47.41,47.47,19156.0,37.2884,37.3356,37.2805,37.3277,19156.0
2018-05-16 11:50:00,47.47,47.52,47.46,47.49,14772.0,37.3277,37.367,37.3198,37.3434,14772.0
2018-05-16 11:55:00,47.5,47.57,47.48,47.57,19536.0,37.3513,37.4063,37.3356,37.4063,19536.0
2018-05-16 12:00:00,47.57,47.61,47.55,47.59,22113.0,37.4063,37.4378,37.3906,37.4221,22113.0
2018-05-16 12:05:00,47.59,47.68,47.58,47.59,63567.0,37.4221,37.4928,37.4142,37.4221,63567.0
2018-05-16 12:10:00,47.58,47.63,47.58,47.63,14493.0,37.4142,37.4535,37.4142,37.4535,14493.0
2018-05-16 12:15:00,47.63,47.68,47.63,47.68,19522.0,37.4535,37.4928,37.4535,37.4928,19522.0
2018-05-16 12:20:00,47.67,47.72,47.64,47.72,21472.0,37.485,37.5243,37.4614,37.5243,21472.0
2018-05-16 12:25:00,47.72,47.81,47.72,47.81,30163.0,37.5243,37.5951,37.5243,37.5951,30163.0
2018-05-16 12:30:00,47.8,47.87,47.79,47.81,35396.0,37.5872,37.6422,37.5793,37.5951,35396.0
2018-05-16 12:35:00,47.82,47.83,47.79,47.82,12070.0,37.6029,37.6108,37.5793,37.6029,12070.0
2018-05-16 12:40:00,47.81,47.85,47.8,47.82,22069.0,37.5951,37.6265,37.5872,37.6029,22069.0
2018-05-16 12:45:00,47.82,47.83,47.8,47.82,86618.0,37.6029,37.6108,37.5872,37.6029,86618.0
2018-05-16 12:50:00,47.82,47.93,47.81,47.93,50496.0,37.6029,37.6894,37.5951,37.6894,50496.0
2018-05-16 12:55:00,47.93,47.94,47.88,47.94,30583.0,37.6894,37.6973,37.6501,37.6973,30583.0
2018-05-16 13:00:00,47.94,47.99,47.94,47.95,30768.0,37.6973,37.7366,37.6973,37.7052,30768.0
2018-05-16 13:05:00,47.95,47.98,47.94,47.96,20743.0,37.7052,37.7287,37.6973,37.713,20743.0
2018-05-16 13:10:00,47.96,48.0,47.92,47.95,57373.0,37.713,37.7445,37.6816,37.7052,57373.0
2018-05-16 13:15:00,47.94,47.99,47.94,47.98,22612.0,37.6973,37.7366,37.6973,37.7287,22612.0
2018-05-16 13:20:00,47.97,48.03,47.97,48.0,52465.0,37.7209,37.7681,37.7209,37.7445,52465.0
2018-05-16 13:25:00,47.99,47.99,47.95,47.96,16253.0,37.7366,37.7366,37.7052,37.713,16253.0
2018-05-16 13:30:00,47.96,48.02,47.96,48.01,40024.0,37.713,37.7602,37.713,37.7523,40024.0
2018-05-16 13:35:00,48.01,48.03,47.99,48.03,25155.0,37.7523,37.7681,37.7366,37.7681,25155.0
2018-05-16 13:40:00,48.03,48.07,48.01,48.01,40420.0,37.7681,37.7995,37.7523,37.7523,40420.0
2018-05-16 13:45:00,48.0,48.07,48.0,48.05,27833.0,37.7445,37.7995,37.7445,37.7838,27833.0
2018-05-16 13:50:00,48.04,48.06,48.02,48.05,32363.0,37.7759,37.7917,37.7602,37.7838,32363.0
2018-05-16 13:55:00,48.05,48.09,48.05,48.09,29084.0,37.7838,37.8152,37.7838,37.8152,29084.0
2018-05-16 14:00:00,48.09,48.09,48.05,48.08,57878.0,37.8152,37.8152,37.7838,37.8074,57878.0
2018-05-16 14:05:00,48.09,48.09,48.03,48.04,26748.0,37.8152,37.8152,37.7681,37.7759,26748.0
2018-05-16 14:10:00,48.04,48.09,48.03,48.06,34236.0,37.7759,37.8152,37.7681,37.7917,34236.0
2018-05-16 14:15:00,48.06,48.06,48.03,48.04,22693.0,37.7917,37.7917,37.7681,37.7759,22693.0
2018-05-16 14:20:00,48.04,48.05,48.01,48.05,35831.0,37.7759,37.7838,37.7523,37.7838,35831.0
2018-05-16 14:25:00,48.04,48.09,48.03,48.09,26587.0,37.7759,37.8152,37.7681,37.8152,26587.0
2018-05-16 14:30:00,48.08,48.09,48.06,48.07,19923.0,37.8074,37.8152,37.7917,37.7995,19923.0
2018-05-16 14:35:00,48.07,48.1,48.05,48.09,31638.0,37.7995,37.8231,37.7838,37.8152,31638.0
2018-05-16 14:40:00,48.09,48.1,48.06,48.07,35123.0,37.8152,37.8231,37.7917,37.7995,35123.0
2018-05-16 14:45:00,48.07,48.09,48.05,48.05,21397.0,37.7995,37.8152,37.7838,37.7838,21397.0
2018-05-16 14:50:00,48.05,48.09,48.05,48.06,29801.0,37.7838,37.8152,37.7838,37.7917,29801.0
2018-05-16 14:55:00,48.07,48.09,48.06,48.08,23379.0,37.7995,37.8152,37.7917,37.8074,23379.0
2018-05-16 15:00:00,48.08,48.08,47.99,48.01,56235.0,37.8074,37.8074,37.7366,37.7523,56235.0
2018-05-16 15:05:00,48.01,48.02,47.99,48.0,39776.0,37.7523,37.7602,37.7366,37.7445,39776.0
2018-05-16 15:10:00,47.99,48.01,47.96,48.0,83907.0,37.7366,37.7523,37.713,37.7445,83907.0
2018-05-16 15:15:00,48.0,48.04,47.99,48.01,47188.0,37.7445,37.7759,37.7366,37.7523,47188.0
2018-05-16 15:20:00,48.0,48.02,47.96,47.96,28772.0,37.7445,37.7602,37.713,37.713,28772.0
2018-05-16 15:25:00,47.97,47.97,47.93,47.95,45968.0,37.7209,37.7209,37.6894,37.7052,45968.0
2018-05-16 15:30:00,47.95,47.97,47.94,47.96,41014.0,37.7052,37.7209,37.6973,37.713,41014.0
2018-05-16 15:35:00,47.97,47.98,47.92,47.96,60010.0,37.7209,37.7287,37.6816,37.713,60010.0
2018-05-16 15:40:00,47.96,47.98,47.94,47.95,56253.0,37.713,37.7287,37.6973,37.7052,56253.0
2018-05-16 15:45:00,47.94,47.94,47.87,47.88,71103.0,37.6973,37.6973,37.6422,37.6501,71103.0
2018-05-16 15:50:00,47.89,47.92,47.87,47.88,105695.0,37.658,37.6816,37.6422,37.6501,105695.0
2018-05-16 15:55:00,47.89,47.91,47.84,47.89,318898.0,37.658,37.6737,37.6187,37.658,318898.0
2018-05-17 09:30:00,47.68,47.89,47.68,47.71,70498.0,37.4928,37.658,37.4928,37.5164,70498.0
2018-05-17 09:35:00,47.71,47.82,47.58,47.58,45723.0,37.5164,37.6029,37.4142,37.4142,45723.0
2018-05-17 09:40:00,47.58,47.72,47.46,47.72,47803.0,37.4142,37.5243,37.3198,37.5243,47803.0
2018-05-17 09:45:00,47.72,47.72,47.62,47.64,28905.0,37.5243,37.5243,37.4457,37.4614,28905.0
2018-05-17 09:50:00,47.65,47.84,47.65,47.77,24457.0,37.4693,37.6187,37.4693,37.5636,24457.0
2018-05-17 09:55:00,47.77,47.82,47.75,47.79,13851.0,37.5636,37.6029,37.5479,37.5793,13851.0
2018-05-17 10:00:00,47.82,47.98,47.81,47.98,19923.0,37.6029,37.7287,37.5951,37.7287,19923.0
2018-05-17 10:05:00,47.96,47.99,47.94,47.96,22540.0,37.713,37.7366,37.6973,37.713,22540.0
2018-05-17 10:10:00,47.96,48.0,47.95,48.0,19798.0,37.713,37.7445,37.7052,37.7445,19798.0
2018-05-17 10:15:00,47.99,48.02,47.91,47.94,43259.0,37.7366,37.7602,37.6737,37.6973,43259.0
2018-05-17 10:20:00,47.94,48.0,47.94,47.97,21830.0,37.6973,37.7445,37.6973,37.7209,21830.0
2018-05-17 10:25:00,47.96,47.98,47.93,47.95,26622.0,37.713,37.7287,37.6894,37.7052,26622.0
2018-05-17 10:30:00,47.95,47.96,47.86,47.95,24722.0,37.7052,37.713,37.6344,37.7052,24722.0
2018-05-17 10:35:00,47.94,48.0,47.91,47.95,21880.0,37.6973,37.7445,37.6737,37.7052,21880.0
2018-05-17 10:40:00,47.95,48.04,47.95,48.03,55936.0,37.7052,37.7759,37.7052,37.7681,55936.0
2018-05-17 10:45:00,48.02,48.16,48.02,48.12,30613.0,37.7602,37.8703,37.7602,37.8388,30613.0
2018-05-17 10:50:00,48.12,48.16,48.08,48.15,29380.0,37.8388,37.8703,37.8074,37.8624,29380.0
2018-05-17 10:55:00,48.14,48.17,48.13,48.16,24801.0,37.8546,37.8782,37.8467,37.8703,24801.0
2018-05-17 11:00:00,48.15,48.18,48.13,48.14,36507.0,37.8624,37.886,37.8467,37.8546,36507.0
2018-05-17 11:05:00,48.13,48.13,48.1,48.11,18417.0,37.8467,37.8467,37.8231,37.831,18417.0
2018-05-17 11:10:00,48.1,48.1,48.02,48.06,21670.0,37.8231,37.8231,37.7602,37.7917,21670.0
2018-05-17 11:15:00,48.06,48.06,48.0,48.04,20515.0,37.7917,37.7917,37.7445,37.7759,20515.0
2018-05-17 11:20:00,48.05,48.09,48.04,48.08,17250.0,37.7838,37.8152,37.7759,37.8074,17250.0
2018-05-17 11:25:00,48.09,48.15,48.08,48.13,69255.0,37.8152,37.8624,37.8074,37.8467,69255.0
2018-05-17 11:30:00,48.12,48.13,48.04,48.06,20199.0,37.8388,37.8467,37.7759,37.7917,20199.0
2018-05-17 11:35:00,48.07,48.12,48.06,48.1,10751.0,37.7995,37.8388,37.7917,37.8231,10751.0
2018-05-17 11:40:00,48.11,48.18,48.1,48.18,17227.0,37.831,37.886,37.8231,37.886,17227.0
2018-05-17 11:45:00,48.18,48.23,48.16,48.2,21607.0,37.886,37.9253,37.8703,37.9017,21607.0
2018-05-17 11:50:00,48.19,48.22,48.15,48.15,15645.0,37.8939,37.9175,37.8624,37.8624,15645.0
2018-05-17 11:55:00,48.14,48.24,48.14,48.19,17184.0,37.8546,37.9332,37.8546,37.8939,17184.0
2018-05-17 12:00:00,48.2,48.21,48.1,48.11,15050.0,37.9017,37.9096,37.8231,37.831,15050.0
2018-05-17 12:05:00,48.12,48.13,48.08,48.12,13529.0,37.8388,37.8467,37.8074,37.8388,13529.0
2018-05-17 12:10:00,48.11,48.14,48.1,48.14,15985.0,37.831,37.8546,37.8231,37.8546,15985.0
2018-05-17 12:15:00,48.14,48.17,48.14,48.16,10242.0,37.8546,37.8782,37.8546,37.8703,10242.0
2018-05-17 12:20:00,48.16,48.2,48.15,48.19,17632.0,37.8703,37.9017,37.8624,37.8939,17632.0
2018-05-17 12:25:00,48.18,48.21,48.15,48.15,20230.0,37.886,37.9096,37.8624,37.8624,20230.0
2018-05-17 12:30:00,48.16,48.18,48.14,48.16,24891.0,37.8703,37.886,37.8546,37.8703,24891.0
2018-05-17 12:35:00,48.15,48.18,48.12,48.13,13929.0,37.8624,37.886,37.8388,37.8467,13929.0
2018-05-17 12:40:00,48.12,48.12,48.03,48.09,40863.0,37.8388,37.8388,37.7681,37.8152,40863.0
2018-05-17 12:45:00,48.08,48.12,48.07,48.08,23696.0,37.8074,37.8388,37.7995,37.8074,23696.0
2018-05-17 12:50:00,48.08,48.1,48.07,48.09,23561.0,37.8074,37.8231,37.7995,37.8152,23561.0
2018-05-17 12:55:00,48.08,48.15,48.06,48.1,19542.0,37.8074,37.8624,37.7917,37.8231,19542.0
2018-05-17 13:00:00,48.1,48.13,48.09,48.12,8032.0,37.8231,37.8467,37.8152,37.8388,8032.0
2018-05-17 13:05:00,48.12,48.14,48.11,48.14,8877.0,37.8388,37.8546,37.831,37.8546,8877.0
2018-05-17 13:10:00,48.13,48.15,48.09,48.11,22542.0,37.8467,37.8624,37.8152,37.831,22542.0
2018-05-17 13:15:00,48.12,48.16,48.11,48.14,10091.0,37.8388,37.8703,37.831,37.8546,10091.0
2018-05-17 13:20:00,48.13,48.2,48.11,48.2,14401.0,37.8467,37.9017,37.831,37.9017,14401.0
2018-05-17 13:25:00,48.19,48.2,48.14,48.16,13905.0,37.8939,37.9017,37.8546,37.8703,13905.0
2018-05-17 13:30:00,48.16,48.17,48.15,48.15,5056.0,37.8703,37.8782,37.8624,37.8624,5056.0
2018-05-17 13:35:00,48.15,48.15,48.12,48.15,15763.0,37.8624,37.8624,37.8388,37.8624,15763.0
2018-05-17 13:40:00,48.14,48.18,48.13,48.13,43897.0,37.8546,37.886,37.8467,37.8467,43897.0
2018-05-17 13:45:00,48.13,48.15,48.11,48.15,12665.0,37.8467,37.8624,37.831,37.8624,12665.0
2018-05-17 13:50:00,48.14,48.18,48.1,48.1,44960.0,37.8546,37.886,37.8231,37.8231,44960.0
2018-05-17 13:55:00,48.11,48.11,48.0,48.05,26198.0,37.831,37.831,37.7445,37.7838,26198.0
2018-05-17 14:00:00,48.04,48.06,47.96,47.99,27923.0,37.7759,37.7917,37.713,37.7366,27923.0
2018-05-17 14:05:00,47.99,48.06,47.97,48.05,22856.0,37.7366,37.7917,37.7209,37.7838,22856.0
2018-05-17 14:10:00,48.05,48.12,48.04,48.11,19627.0,37.7838,37.8388,37.7759,37.831,19627.0
2018-05-17 14:15:00,48.1,48.14,48.08,48.14,26645.0,37.8231,37.8546,37.8074,37.8546,26645.0
2018-05-17 14:20:00,48.14,48.15,48.12,48.14,17537.0,37.8546,37.8624,37.8388,37.8546,17537.0
2018-05-17 14:25:00,48.15,48.19,48.14,48.16,26497.0,37.8624,37.8939,37.8546,37.8703,26497.0
2018-05-17 14:30:00,48.17,48.18,48.1,48.13,36162.0,37.8782,37.886,37.8231,37.8467,36162.0
2018-05-17 14:35:00,48.12,48.17,48.12,48.15,16871.0,37.8388,37.8782,37.8388,37.8624,16871.0
2018-05-17 14:40:00,48.14,48.15,48.09,48.11,23088.0,37.8546,37.8624,37.8152,37.831,23088.0
2018-05-17 14:45:00,48.12,48.13,48.1,48.13,26622.0,37.8388,37.8467,37.8231,37.8467,26622.0
2018-05-17 14:50:00,48.12,48.13,48.09,48.11,15428.0,37.8388,37.8467,37.8152,37.831,15428.0
2018-05-17 14:55:00,48.11,48.14,48.09,48.14,20547.0,37.831,37.8546,37.8152,37.8546,20547.0
2018-05-17 15:00:00,48.14,48.16,48.13,48.15,20772.0,37.8546,37.8703,37.8467,37.8624,20772.0
2018-05-17 15:05:00,48.15,48.16,48.12,48.13,18379.0,37.8624,37.8703,37.8388,37.8467,18379.0
2018-05-17 15:10:00,48.13,48.14,48.09,48.09,19852.0,37.8467,37.8546,37.8152,37.8152,19852.0
2018-05-17 15:15:00,48.09,48.09,48.02,48.06,26426.0,37.8152,37.8152,37.7602,37.7917,26426.0
2018-05-17 15:20:00,48.06,48.11,48.05,48.09,21570.0,37.7917,37.831,37.7838,37.8152,21570.0
2018-05-17 15:25:00,48.09,48.1,48.05,48.05,47766.0,37.8152,37.8231,37.7838,37.7838,47766.0
2018-05-17 15:30:00,48.05,48.05,47.97,48.0,32852.0,37.7838,37.7838,37.7209,37.7445,32852.0
2018-05-17 15:35:00,48.0,48.05,47.99,48.0,30556.0,37.7445,37.7838,37.7366,37.7445,30556.0
2018-05-17 15:40:00,48.0,48.09,47.98,48.07,46541.0,37.7445,37.8152,37.7287,37.7995,46541.0
2018-05-17 15:45:00,48.07,48.12,48.05,48.12,71451.0,37.7995,37.8388,37.7838,37.8388,71451.0
2018-05-17 15:50:00,48.12,48.14,48.06,48.1,126691.0,37.8388,37.8546,37.7917,37.8231,126691.0
2018-05-17 15:55:00,48.1,48.21,48.09,48.18,391833.0,37.8231,37.9096,37.8152,37.886,391833.0
2018-05-18 09:30:00,48.0,48.0,47.92,47.92,164042.0,37.7445,37.7445,37.6816,37.6816,164042.0
2018-05-18 09:35:00,47.92,47.95,47.83,47.93,23075.0,37.6816,37.7052,37.6108,37.6894,23075.0
2018-05-18 09:40:00,47.93,47.95,47.84,47.86,32826.0,37.6894,37.7052,37.6187,37.6344,32826.0
2018-05-18 09:45:00,47.86,47.86,47.78,47.82,23383.0,37.6344,37.6344,37.5715,37.6029,23383.0
2018-05-18 09:50:00,47.82,47.88,47.81,47.83,21895.0,37.6029,37.6501,37.5951,37.6108,21895.0
2018-05-18 09:55:00,47.82,47.89,47.81,47.87,28650.0,37.6029,37.658,37.5951,37.6422,28650.0
2018-05-18 10:00:00,47.87,47.88,47.77,47.78,31573.0,37.6422,37.6501,37.5636,37.5715,31573.0
2018-05-18 10:05:00,47.77,47.91,47.77,47.91,15174.0,37.5636,37.6737,37.5636,37.6737,15174.0
2018-05-18 10:10:00,47.92,47.99,47.92,47.98,15603.0,37.6816,37.7366,37.6816,37.7287,15603.0
2018-05-18 10:15:00,47.99,48.0,47.93,47.93,18799.0,37.7366,37.7445,37.6894,37.6894,18799.0
2018-05-18 10:20:00,47.94,48.04,47.94,48.03,30645.0,37.6973,37.7759,37.6973,37.7681,30645.0
2018-05-18 10:25:00,48.03,48.05,48.02,48.03,16351.0,37.7681,37.7838,37.7602,37.7681,16351.0
2018-05-18 10:30:00,48.02,48.02,47.83,47.85,25441.0,37.7602,37.7602,37.6108,37.6265,25441.0
2018-05-18 10:35:00,47.86,47.86,47.79,47.79,16089.0,37.6344,37.6344,37.5793,37.5793,16089.0
2018-05-18 10:40:00,47.8,47.85,47.75,47.84,17810.0,37.5872,37.6265,37.5479,37.6187,17810.0
2018-05-18 10:45:00,47.84,47.86,47.82,47.84,39528.0,37.6187,37.6344,37.6029,37.6187,39528.0
2018-05-18 10:50:00,47.85,47.94,47.84,47.88,28242.0,37.6265,37.6973,37.6187,37.6501,28242.0
2018-05-18 10:55:00,47.88,47.91,47.86,47.89,15594.0,37.6501,37.6737,37.6344,37.658,15594.0
2018-05-18 11:00:00,47.9,47.94,47.88,47.93,24971.0,37.6658,37.6973,37.6501,37.6894,24971.0
2018-05-18 11:05:00,47.93,47.99,47.92,47.94,16028.0,37.6894,37.7366,37.6816,37.6973,16028.0
2018-05-18 11:10:00,47.95,47.97,47.92,47.95,22329.0,37.7052,37.7209,37.6816,37.7052,22329.0
2018-05-18 11:15:00,47.94,47.99,47.93,47.99,14842.0,37.6973,37.7366,37.6894,37.7366,14842.0
2018-05-18 11:20:00,47.99,48.0,47.92,47.95,28146.0,37.7366,37.7445,37.6816,37.7052,28146.0
2018-05-18 11:25:00,47.94,47.98,47.91,47.96,20275.0,37.6973,37.7287,37.6737,37.713,20275.0
2018-05-18 11:30:00,47.96,48.0,47.94,47.97,27609.0,37.713,37.7445,37.6973,37.7209,27609.0
2018-05-18 11:35:00,47.97,48.07,47.96,48.05,15659.0,37.7209,37.7995,37.713,37.7838,15659.0
2018-05-18 11:40:00,48.05,48.08,48.04,48.07,16003.0,37.7838,37.8074,37.7759,37.7995,16003.0
2018-05-18 11:45:00,48.08,48.08,47.97,47.99,16039.0,37.8074,37.8074,37.7209,37.7366,16039.0
2018-05-18 11:50:00,47.99,48.01,47.96,47.98,13666.0,37.7366,37.7523,37.713,37.7287,13666.0
2018-05-18 11:55:00,47.98,48.04,47.97,48.0,21422.0,37.7287,37.7759,37.7209,37.7445,21422.0
2018-05-18 12:00:00,48.01,48.01,47.96,47.96,32910.0,37.7523,37.7523,37.713,37.713,32910.0
2018-05-18 12:05:00,47.96,48.0,47.94,47.99,18516.0,37.713,37.7445,37.6973,37.7366,18516.0
2018-05-18 12:10:00,47.98,48.0,47.97,47.98,16103.0,37.7287,37.7445,37.7209,37.7287,16103.0
2018-05-18 12:15:00,47.99,48.02,47.98,48.01,15157.0,37.7366,37.7602,37.7287,37.7523,15157.0
2018-05-18 12:20:00,48.0,48.02,47.99,48.0,14808.0,37.7445,37.7602,37.7366,37.7445,14808.0
2018-05-18 12:25:00,47.99,48.0,47.94,47.97,34312.0,37.7366,37.7445,37.6973,37.7209,34312.0
2018-05-18 12:30:00,47.98,47.98,47.95,47.97,32699.0,37.7287,37.7287,37.7052,37.7209,32699.0
2018-05-18 12:35:00,47.96,48.01,47.95,48.01,16469.0,37.713,37.7523,37.7052,37.7523,16469.0
2018-05-18 12:40:00,48.0,48.04,48.0,48.04,17026.0,37.7445,37.7759,37.7445,37.7759,17026.0
2018-05-18 12:45:00,48.03,48.09,48.03,48.08,31662.0,37.7681,37.8152,37.7681,37.8074,31662.0
2018-05-18 12:50:00,48.08,48.09,48.02,48.03,108630.0,37.8074,37.8152,37.7602,37.7681,108630.0
2018-05-18 12:55:00,48.03,48.05,48.02,48.04,21419.0,37.7681,37.7838,37.7602,37.7759,21419.0
2018-05-18 13:00:00,48.05,48.05,47.95,47.97,28220.0,37.7838,37.7838,37.7052,37.7209,28220.0
2018-05-18 13:05:00,47.97,48.0,47.96,48.0,16157.0,37.7209,37.7445,37.713,37.7445,16157.0
2018-05-18 13:10:00,48.01,48.01,47.97,48.01,15409.0,37.7523,37.7523,37.7209,37.7523,15409.0
2018-05-18 13:15:00,48.01,48.04,48.01,48.03,8046.0,37.7523,37.7759,37.7523,37.7681,8046.0
2018-05-18 13:20:00,48.02,48.03,48.0,48.02,16198.0,37.7602,37.7681,37.7445,37.7602,16198.0
2018-05-18 13:25:00,48.02,48.1,48.01,48.07,141714.0,37.7602,37.8231,37.7523,37.7995,141714.0
2018-05-18 13:30:00,48.06,48.07,47.99,47.99,21673.0,37.7917,37.7995,37.7366,37.7366,21673.0
2018-05-18 13:35:00,47.99,47.99,47.95,47.95,12125.0,37.7366,37.7366,37.7052,37.7052,12125.0
2018-05-18 13:40:00,47.95,47.96,47.91,47.92,16365.0,37.7052,37.713,37.6737,37.6816,16365.0
2018-05-18 13:45:00,47.92,47.94,47.9,47.93,12373.0,37.6816,37.6973,37.6658,37.6894,12373.0
2018-05-18 13:50:00,47.94,47.94,47.88,47.89,19064.0,37.6973,37.6973,37.6501,37.658,19064.0
2018-05-18 13:55:00,47.89,47.92,47.88,47.91,10088.0,37.658,37.6816,37.6501,37.6737,10088.0
2018-05-18 14:00:00,47.91,47.91,47.87,47.89,16584.0,37.6737,37.6737,37.6422,37.658,16584.0
2018-05-18 14:05:00,47.89,47.92,47.87,47.92,12036.0,37.658,37.6816,37.6422,37.6816,12036.0
2018-05-18 14:10:00,47.91,47.93,47.88,47.89,13516.0,37.6737,37.6894,37.6501,37.658,13516.0
2018-05-18 14:15:00,47.89,47.9,47.88,47.9,10252.0,37.658,37.6658,37.6501,37.6658,10252.0
2018-05-18 14:20:00,47.9,47.91,47.88,47.9,13848.0,37.6658,37.6737,37.6501,37.6658,13848.0
2018-05-18 14:25:00,47.89,47.9,47.86,47.89,28997.0,37.658,37.6658,37.6344,37.658,28997.0
2018-05-18 14:30:00,47.88,47.9,47.86,47.89,20468.0,37.6501,37.6658,37.6344,37.658,20468.0
2018-05-18 14:35:00,47.89,47.9,47.87,47.87,11575.0,37.658,37.6658,37.6422,37.6422,11575.0
2018-05-18 14:40:00,47.88,47.91,47.87,47.9,15761.0,37.6501,37.6737,37.6422,37.6658,15761.0
2018-05-18 14:45:00,47.9,47.9,47.87,47.88,20282.0,37.6658,37.6658,37.6422,37.6501,20282.0
2018-05-18 14:50:00,47.88,47.9,47.87,47.87,12447.0,37.6501,37.6658,37.6422,37.6422,12447.0
2018-05-18 14:55:00,47.88,47.88,47.85,47.87,21518.0,37.6501,37.6501,37.6265,37.6422,21518.0
2018-05-18 15:00:00,47.87,47.87,47.8,47.8,20976.0,37.6422,37.6422,37.5872,37.5872,20976.0
2018-05-18 15:05:00,47.8,47.82,47.8,47.8,15708.0,37.5872,37.6029,37.5872,37.5872,15708.0
2018-05-18 15:10:00,47.8,47.81,47.78,47.79,19973.0,37.5872,37.5951,37.5715,37.5793,19973.0
2018-05-18 15:15:00,47.78,47.8,47.78,47.8,17880.0,37.5715,37.5872,37.5715,37.5872,17880.0
2018-05-18 15:20:00,47.8,47.81,47.78,47.79,19372.0,37.5872,37.5951,37.5715,37.5793,19372.0
2018-05-18 15:25:00,47.79,47.8,47.77,47.8,25802.0,37.5793,37.5872,37.5636,37.5872,25802.0
2018-05-18 15:30:00,47.8,47.81,47.79,47.8,42875.0,37.5872,37.5951,37.5793,37.5872,42875.0
2018-05-18 15:35:00,47.8,47.82,47.76,47.82,47404.0,37.5872,37.6029,37.5558,37.6029,47404.0
2018-05-18 15:40:00,47.82,47.85,47.8,47.81,53956.0,37.6029,37.6265,37.5872,37.5951,53956.0
2018-05-18 15:45:00,47.8,47.83,47.8,47.82,50729.0,37.5872,37.6108,37.5872,37.6029,50729.0
2018-05-18 15:50:00,47.82,47.82,47.78,47.79,58069.0,37.6029,37.6029,37.5715,37.5793,58069.0
2018-05-18 15:55:00,47.79,47.83,47.77,47.78,162993.0,37.5793,37.6108,37.5636,37.5715,162993.0
2018-05-21 09:30:00,48.01,48.03,47.95,47.99,74891.0,37.7523,37.7681,37.7052,37.7366,74891.0
2018-05-21 09:35:00,48.0,48.09,47.98,48.02,40106.0,37.7445,37.8152,37.7287,37.7602,40106.0
2018-05-21 09:40:00,48.01,48.19,48.0,48.19,32032.0,37.7523,37.8939,37.7445,37.8939,32032.0
2018-05-21 09:45:00,48.19,48.19,48.04,48.09,20772.0,37.8939,37.8939,37.7759,37.8152,20772.0
2018-05-21 09:50:00,48.09,48.13,48.02,48.05,29336.0,37.8152,37.8467,37.7602,37.7838,29336.0
2018-05-21 09:55:00,48.05,48.06,47.94,47.95,53804.0,37.7838,37.7917,37.6973,37.7052,53804.0
2018-05-21 10:00:00,47.95,47.97,47.9,47.96,40743.0,37.7052,37.7209,37.6658,37.713,40743.0
2018-05-21 10:05:00,47.95,47.95,47.87,47.91,38953.0,37.7052,37.7052,37.6422,37.6737,38953.0
2018-05-21 10:10:00,47.91,47.99,47.9,47.95,35148.0,37.6737,37.7366,37.6658,37.7052,35148.0
2018-05-21 10:15:00,47.95,48.06,47.95,48.04,28857.0,37.7052,37.7917,37.7052,37.7759,28857.0
2018-05-21 10:20:00,48.05,48.06,48.0,48.0,22305.0,37.7838,37.7917,37.7445,37.7445,22305.0
2018-05-21 10:25:00,48.01,48.06,48.0,48.05,23143.0,37.7523,37.7917,37.7445,37.7838,23143.0
2018-05-21 10:30:00,48.05,48.09,48.04,48.09,21650.0,37.7838,37.8152,37.7759,37.8152,21650.0
2018-05-21 10:35:00,48.09,48.12,48.07,48.07,18039.0,37.8152,37.8388,37.7995,37.7995,18039.0
2018-05-21 10:40:00,48.07,48.13,48.06,48.09,27460.0,37.7995,37.8467,37.7917,37.8152,27460.0
2018-05-21 10:45:00,48.09,48.12,48.05,48.06,17418.0,37.8152,37.8388,37.7838,37.7917,17418.0
2018-05-21 10:50:00,48.06,48.06,48.02,48.02,17106.0,37.7917,37.7917,37.7602,37.7602,17106.0
2018-05-21 10:55:00,48.03,48.04,48.01,48.04,17861.0,37.7681,37.7759,37.7523,37.7759,17861.0
2018-05-21 11:00:00,48.03,48.04,48.01,48.03,16146.0,37.7681,37.7759,37.7523,37.7681,16146.0
2018-05-21 11:05:00,48.02,48.03,47.98,48.03,24043.0,37.7602,37.7681,37.7287,37.7681,24043.0
2018-05-21 11:10:00,48.03,48.04,47.99,48.0,18604.0,37.7681,37.7759,37.7366,37.7445,18604.0
2018-05-21 11:15:00,48.0,48.08,47.99,48.08,26771.0,37.7445,37.8074,37.7366,37.8074,26771.0
2018-05-21 11:20:00,48.08,48.11,48.07,48.08,16619.0,37.8074,37.831,37.7995,37.8074,16619.0
2018-05-21 11:25:00,48.08,48.09,47.92,47.96,30388.0,37.8074,37.8152,37.6816,37.713,30388.0
2018-05-21 11:30:00,47.97,48.0,47.96,47.98,13818.0,37.7209,37.7445,37.713,37.7287,13818.0
2018-05-21 11:35:00,47.98,47.98,47.92,47.97,21121.0,37.7287,37.7287,37.6816,37.7209,21121.0
2018-05-21 11:40:00,47.97,48.01,47.96,47.98,11596.0,37.7209,37.7523,37.713,37.7287,11596.0
2018-05-21 11:45:00,47.97,48.03,47.97,48.02,7994.0,37.7209,37.7681,37.7209,37.7602,7994.0
2018-05-21 11:50:00,48.01,48.02,48.0,48.0,5082.0,37.7523,37.7602,37.7445,37.7445,5082.0
2018-05-21 11:55:00,47.99,48.04,47.99,48.03,19324.0,37.7366,37.7759,37.7366,37.7681,19324.0
2018-05-21 12:00:00,48.04,48.07,48.03,48.07,22612.0,37.7759,37.7995,37.7681,37.7995,22612.0
2018-05-21 12:05:00,48.06,48.06,48.01,48.01,9295.0,37.7917,37.7917,37.7523,37.7523,9295.0
2018-05-21 12:10:00,48.02,48.11,48.02,48.09,30277.0,37.7602,37.831,37.7602,37.8152,30277.0
2018-05-21 12:15:00,48.09,48.1,48.03,48.03,7714.0,37.8152,37.8231,37.7681,37.7681,7714.0
2018-05-21 12:20:00,48.03,48.04,48.0,48.02,6587.0,37.7681,37.7759,37.7445,37.7602,6587.0
2018-05-21 12:25:00,48.03,48.03,47.99,48.0,15513.0,37.7681,37.7681,37.7366,37.7445,15513.0
2018-05-21 12:30:00,48.0,48.01,47.97,48.0,8267.0,37.7445,37.7523,37.7209,37.7445,8267.0
2018-05-21 12:35:00,48.0,48.01,47.98,47.99,6436.0,37.7445,37.7523,37.7287,37.7366,6436.0
2018-05-21 12:40:00,47.98,48.01,47.96,48.01,18922.0,37.7287,37.7523,37.713,37.7523,18922.0
2018-05-21 12:45:00,48.01,48.02,47.97,47.97,16430.0,37.7523,37.7602,37.7209,37.7209,16430.0
2018-05-21 12:50:00,47.98,48.03,47.97,48.01,30937.0,37.7287,37.7681,37.7209,37.7523,30937.0
2018-05-21 12:55:00,48.02,48.03,48.01,48.03,11543.0,37.7602,37.7681,37.7523,37.7681,11543.0
2018-05-21 13:00:00,48.03,48.04,48.0,48.01,27065.0,37.7681,37.7759,37.7445,37.7523,27065.0
2018-05-21 13:05:00,48.01,48.04,47.99,48.03,32899.0,37.7523,37.7759,37.7366,37.7681,32899.0
2018-05-21 13:10:00,48.03,48.07,47.99,48.03,46204.0,37.7681,37.7995,37.7366,37.7681,46204.0
2018-05-21 13:15:00,48.03,48.08,48.02,48.07,23406.0,37.7681,37.8074,37.7602,37.7995,23406.0
2018-05-21 13:20:00,48.06,48.07,48.04,48.04,16838.0,37.7917,37.7995,37.7759,37.7759,16838.0
2018-05-21 13:25:00,48.05,48.05,48.03,48.05,21180.0,37.7838,37.7838,37.7681,37.7838,21180.0
2018-05-21 13:30:00,48.05,48.06,48.04,48.06,27367.0,37.7838,37.7917,37.7759,37.7917,27367.0
2018-05-21 13:35:00,48.05,48.09,48.04,48.09,16215.0,37.7838,37.8152,37.7759,37.8152,16215.0
2018-05-21 13:40:00,48.08,48.13,48.08,48.12,20029.0,37.8074,37.8467,37.8074,37.8388,20029.0
2018-05-21 13:45:00,48.12,48.13,48.09,48.09,8731.0,37.8388,37.8467,37.8152,37.8152,8731.0
2018-05-21 13:50:00,48.09,48.11,48.09,48.11,14854.0,37.8152,37.831,37.8152,37.831,14854.0
2018-05-21 13:55:00,48.11,48.12,48.1,48.12,10459.0,37.831,37.8388,37.8231,37.8388,10459.0
2018-05-21 14:00:00,48.12,48.13,48.08,48.13,22655.0,37.8388,37.8467,37.8074,37.8467,22655.0
2018-05-21 14:05:00,48.13,48.13,48.09,48.11,19569.0,37.8467,37.8467,37.8152,37.831,19569.0
2018-05-21 14:10:00,48.11,48.13,48.07,48.08,17027.0,37.831,37.8467,37.7995,37.8074,17027.0
2018-05-21 14:15:00,48.08,48.09,48.05,48.08,25587.0,37.8074,37.8152,37.7838,37.8074,25587.0
2018-05-21 14:20:00,48.08,48.08,48.05,48.06,16160.0,37.8074,37.8074,37.7838,37.7917,16160.0
2018-05-21 14:25:00,48.05,48.07,48.05,48.06,14877.0,37.7838,37.7995,37.7838,37.7917,14877.0
2018-05-21 14:30:00,48.05,48.06,47.98,47.98,86494.0,37.7838,37.7917,37.7287,37.7287,86494.0
2018-05-21 14:35:00,47.98,48.0,47.97,48.0,68640.0,37.7287,37.7445,37.7209,37.7445,68640.0
2018-05-21 14:40:00,47.99,48.01,47.98,48.0,48375.0,37.7366,37.7523,37.7287,37.7445,48375.0
2018-05-21 14:45:00,48.0,48.06,48.0,48.04,42029.0,37.7445,37.7917,37.7445,37.7759,42029.0
2018-05-21 14:50:00,48.04,48.09,48.04,48.08,38360.0,37.7759,37.8152,37.7759,37.8074,38360.0
2018-05-21 14:55:00,48.09,48.1,48.07,48.07,19086.0,37.8152,37.8231,37.7995,37.7995,19086.0
2018-05-21 15:00:00,48.07,48.08,48.05,48.05,10385.0,37.7995,37.8074,37.7838,37.7838,10385.0
2018-05-21 15:05:00,48.06,48.07,48.04,48.06,29654.0,37.7917,37.7995,37.7759,37.7917,29654.0
2018-05-21 15:10:00,48.05,48.09,48.04,48.08,19723.0,37.7838,37.8152,37.7759,37.8074,19723.0
2018-05-21 15:15:00,48.07,48.08,48.06,48.06,17123.0,37.7995,37.8074,37.7917,37.7917,17123.0
2018-05-21 15:20:00,48.07,48.08,48.04,48.07,41367.0,37.7995,37.8074,37.7759,37.7995,41367.0
2018-05-21 15:25:00,48.06,48.06,47.96,48.0,82563.0,37.7917,37.7917,37.713,37.7445,82563.0
2018-05-21 15:30:00,48.0,48.02,47.97,48.0,39102.0,37.7445,37.7602,37.7209,37.7445,39102.0
2018-05-21 15:35:00,48.0,48.04,47.99,48.03,62037.0,37.7445,37.7759,37.7366,37.7681,62037.0
2018-05-21 15:40:00,48.03,48.04,47.99,48.02,78248.0,37.7681,37.7759,37.7366,37.7602,78248.0
2018-05-21 15:45:00,48.02,48.03,48.0,48.01,25991.0,37.7602,37.7681,37.7445,37.7523,25991.0
2018-05-21 15:50:00,48.01,48.05,48.0,48.04,92274.0,37.7523,37.7838,37.7445,37.7759,92274.0
2018-05-21 15:55:00,48.04,48.09,48.03,48.09,203937.0,37.7759,37.8152,37.7681,37.8152,203937.0
2018-05-22 09:30:00,48.12,48.24,48.06,48.22,50154.0,37.8388,37.9332,37.7917,37.9175,50154.0
2018-05-22 09:35:00,48.23,48.31,48.21,48.21,20513.0,37.9253,37.9882,37.9096,37.9096,20513.0
2018-05-22 09:40:00,48.21,48.24,48.15,48.19,26691.0,37.9096,37.9332,37.8624,37.8939,26691.0
2018-05-22 09:45:00,48.19,48.32,48.19,48.32,19615.0,37.8939,37.9961,37.8939,37.9961,19615.0
2018-05-22 09:50:00,48.32,48.4,48.32,48.38,30974.0,37.9961,38.059,37.9961,38.0433,30974.0
2018-05-22 09:55:00,48.38,48.4,48.25,48.33,25814.0,38.0433,38.059,37.9411,38.004,25814.0
2018-05-22 10:00:00,48.32,48.37,48.29,48.36,16560.0,37.9961,38.0354,37.9725,38.0276,16560.0
2018-05-22 10:05:00,48.38,48.46,48.37,48.45,11801.0,38.0433,38.1062,38.0354,38.0983,11801.0
2018-05-22 10:10:00,48.46,48.52,48.35,48.35,31699.0,38.1062,38.1534,38.0197,38.0197,31699.0
2018-05-22 10:15:00,48.34,48.35,48.28,48.28,16036.0,38.0118,38.0197,37.9646,37.9646,16036.0
2018-05-22 10:20:00,48.29,48.34,48.29,48.32,10599.0,37.9725,38.0118,37.9725,37.9961,10599.0
2018-05-22 10:25:00,48.32,48.33,48.23,48.24,29766.0,37.9961,38.004,37.9253,37.9332,29766.0
2018-05-22 10:30:00,48.24,48.32,48.22,48.32,17634.0,37.9332,37.9961,37.9175,37.9961,17634.0
2018-05-22 10:35:00,48.32,48.36,48.27,48.34,13691.0,37.9961,38.0276,37.9568,38.0118,13691.0
2018-05-22 10:40:00,48.36,48.38,48.28,48.3,21616.0,38.0276,38.0433,37.9646,37.9804,21616.0
2018-05-22 10:45:00,48.3,48.31,48.2,48.3,26489.0,37.9804,37.9882,37.9017,37.9804,26489.0
2018-05-22 10:50:00,48.29,48.36,48.29,48.34,9057.0,37.9725,38.0276,37.9725,38.0118,9057.0
2018-05-22 10:55:00,48.34,48.42,48.34,48.37,14547.0,38.0118,38.0747,38.0118,38.0354,14547.0
2018-05-22 11:00:00,48.37,48.5,48.37,48.5,16861.0,38.0354,38.1376,38.0354,38.1376,16861.0
2018-05-22 11:05:00,48.51,48.52,48.42,48.43,20505.0,38.1455,38.1534,38.0747,38.0826,20505.0
2018-05-22 11:10:00,48.42,48.46,48.41,48.44,13435.0,38.0747,38.1062,38.0669,38.0905,13435.0
2018-05-22 11:15:00,48.44,48.48,48.42,48.47,12051.0,38.0905,38.1219,38.0747,38.1141,12051.0
2018-05-22 11:20:00,48.47,48.52,48.47,48.5,32929.0,38.1141,38.1534,38.1141,38.1376,32929.0
2018-05-22 11:25:00,48.51,48.52,48.49,48.5,22026.0,38.1455,38.1534,38.1298,38.1376,22026.0
2018-05-22 11:30:00,48.5,48.52,48.49,48.5,13588.0,38.1376,38.1534,38.1298,38.1376,13588.0
2018-05-22 11:35:00,48.49,48.5,48.46,48.48,16991.0,38.1298,38.1376,38.1062,38.1219,16991.0
2018-05-22 11:40:00,48.47,48.47,48.42,48.45,23024.0,38.1141,38.1141,38.0747,38.0983,23024.0
2018-05-22 11:45:00,48.45,48.47,48.45,48.46,11815.0,38.0983,38.1141,38.0983,38.1062,11815.0
2018-05-22 11:50:00,48.46,48.49,48.46,48.48,12042.0,38.1062,38.1298,38.1062,38.1219,12042.0
2018-05-22 11:55:00,48.49,48.5,48.47,48.48,7934.0,38.1298,38.1376,38.1141,38.1219,7934.0
2018-05-22 12:00:00,48.48,48.49,48.46,48.47,6506.0,38.1219,38.1298,38.1062,38.1141,6506.0
2018-05-22 12:05:00,48.46,48.48,48.44,48.44,10751.0,38.1062,38.1219,38.0905,38.0905,10751.0
2018-05-22 12:10:00,48.45,48.46,48.43,48.46,13062.0,38.0983,38.1062,38.0826,38.1062,13062.0
2018-05-22 12:15:00,48.46,48.5,48.45,48.48,13154.0,38.1062,38.1376,38.0983,38.1219,13154.0
2018-05-22 12:20:00,48.48,48.5,48.47,48.5,13721.0,38.1219,38.1376,38.1141,38.1376,13721.0
2018-05-22 12:25:00,48.49,48.5,48.45,48.48,11791.0,38.1298,38.1376,38.0983,38.1219,11791.0
2018-05-22 12:30:00,48.47,48.5,48.46,48.46,9802.0,38.1141,38.1376,38.1062,38.1062,9802.0
2018-05-22 12:35:00,48.47,48.5,48.46,48.49,10027.0,38.1141,38.1376,38.1062,38.1298,10027.0
2018-05-22 12:40:00,48.48,48.5,48.48,48.5,11242.0,38.1219,38.1376,38.1219,38.1376,11242.0
2018-05-22 12:45:00,48.5,48.53,48.48,48.5,26343.0,38.1376,38.1612,38.1219,38.1376,26343.0
2018-05-22 12:50:00,48.5,48.52,48.48,48.52,12406.0,38.1376,38.1534,38.1219,38.1534,12406.0
2018-05-22 12:55:00,48.52,48.56,48.52,48.53,14911.0,38.1534,38.1848,38.1534,38.1612,14911.0
2018-05-22 13:00:00,48.53,48.53,48.51,48.53,7314.0,38.1612,38.1612,38.1455,38.1612,7314.0
2018-05-22 13:05:00,48.52,48.59,48.52,48.58,34601.0,38.1534,38.2084,38.1534,38.2006,34601.0
2018-05-22 13:10:00,48.58,48.61,48.58,48.59,27367.0,38.2006,38.2241,38.2006,38.2084,27367.0
2018-05-22 13:15:00,48.6,48.61,48.55,48.57,20092.0,38.2163,38.2241,38.177,38.1927,20092.0
2018-05-22 13:20:00,48.57,48.64,48.55,48.64,31369.0,38.1927,38.2477,38.177,38.2477,31369.0
2018-05-22 13:25:00,48.64,48.65,48.61,48.63,13096.0,38.2477,38.2556,38.2241,38.2399,13096.0
2018-05-22 13:30:00,48.63,48.63,48.59,48.6,11097.0,38.2399,38.2399,38.2084,38.2163,11097.0
2018-05-22 13:35:00,48.61,48.62,48.59,48.62,15254.0,38.2241,38.232,38.2084,38.232,15254.0
2018-05-22 13:40:00,48.62,48.64,48.6,48.61,9658.0,38.232,38.2477,38.2163,38.2241,9658.0
2018-05-22 13:45:00,48.61,48.62,48.59,48.62,10369.0,38.2241,38.232,38.2084,38.232,10369.0
2018-05-22 13:50:00,48.62,48.68,48.61,48.62,114486.0,38.232,38.2792,38.2241,38.232,114486.0
2018-05-22 13:55:00,48.63,48.63,48.57,48.59,12427.0,38.2399,38.2399,38.1927,38.2084,12427.0
2018-05-22 14:00:00,48.58,48.63,48.57,48.61,24852.0,38.2006,38.2399,38.1927,38.2241,24852.0
2018-05-22 14:05:00,48.61,48.62,48.59,48.6,44387.0,38.2241,38.232,38.2084,38.2163,44387.0
2018-05-22 14:10:00,48.6,48.61,48.59,48.6,12094.0,38.2163,38.2241,38.2084,38.2163,12094.0
2018-05-22 14:15:00,48.6,48.63,48.6,48.62,30219.0,38.2163,38.2399,38.2163,38.232,30219.0
2018-05-22 14:20:00,48.63,48.68,48.62,48.67,40478.0,38.2399,38.2792,38.232,38.2713,40478.0
2018-05-22 14:25:00,48.67,48.7,48.67,48.69,24540.0,38.2713,38.2949,38.2713,38.287,24540.0
2018-05-22 14:30:00,48.68,48.69,48.67,48.68,18334.0,38.2792,38.287,38.2713,38.2792,18334.0
2018-05-22 14:35:00,48.67,48.68,48.64,48.65,12507.0,38.2713,38.2792,38.2477,38.2556,12507.0
2018-05-22 14:40:00,48.64,48.65,48.61,48.62,34318.0,38.2477,38.2556,38.2241,38.232,34318.0
2018-05-22 14:45:00,48.62,48.64,48.59,48.59,42853.0,38.232,38.2477,38.2084,38.2084,42853.0
2018-05-22 14:50:00,48.58,48.59,48.54,48.54,31533.0,38.2006,38.2084,38.1691,38.1691,31533.0
2018-05-22 14:55:00,48.55,48.55,48.49,48.53,34216.0,38.177,38.177,38.1298,38.1612,34216.0
2018-05-22 15:00:00,48.52,48.56,48.51,48.54,28510.0,38.1534,38.1848,38.1455,38.1691,28510.0
2018-05-22 15:05:00,48.54,48.55,48.49,48.54,32582.0,38.1691,38.177,38.1298,38.1691,32582.0
2018-05-22 15:10:00,48.53,48.54,48.49,48.52,37035.0,38.1612,38.1691,38.1298,38.1534,37035.0
2018-05-22 15:15:00,48.51,48.56,48.49,48.54,59173.0,38.1455,38.1848,38.1298,38.1691,59173.0
2018-05-22 15:20:00,48.54,48.57,48.53,48.56,41968.0,38.1691,38.1927,38.1612,38.1848,41968.0
2018-05-22 15:25:00,48.55,48.57,48.52,48.53,35856.0,38.177,38.1927,38.1534,38.1612,35856.0
2018-05-22 15:30:00,48.53,48.6,48.49,48.6,137508.0,38.1612,38.2163,38.1298,38.2163,137508.0
2018-05-22 15:35:00,48.6,48.63,48.58,48.61,95953.0,38.2163,38.2399,38.2006,38.2241,95953.0
2018-05-22 15:40:00,48.6,48.63,48.58,48.58,64662.0,38.2163,38.2399,38.2006,38.2006,64662.0
2018-05-22 15:45:00,48.59,48.59,48.5,48.5,94633.0,38.2084,38.2084,38.1376,38.1376,94633.0
2018-05-22 15:50:00,48.5,48.5,48.42,48.47,103147.0,38.1376,38.1376,38.0747,38.1141,103147.0
2018-05-22 15:55:00,48.46,48.55,48.46,48.48,191846.0,38.1062,38.177,38.1062,38.1219,191846.0
2018-05-23 09:30:00,48.22,48.46,48.09,48.21,127912.0,37.9175,38.1062,37.8152,37.9096,127912.0
2018-05-23 09:35:00,48.21,48.28,48.07,48.1,75545.0,37.9096,37.9646,37.7995,37.8231,75545.0
2018-05-23 09:40:00,48.1,48.2,48.03,48.12,65014.0,37.8231,37.9017,37.7681,37.8388,65014.0
2018-05-23 09:45:00,48.11,48.14,47.94,47.94,59530.0,37.831,37.8546,37.6973,37.6973,59530.0
2018-05-23 09:50:00,47.94,47.97,47.9,47.93,31489.0,37.6973,37.7209,37.6658,37.6894,31489.0
2018-05-23 09:55:00,47.94,48.07,47.93,48.01,40730.0,37.6973,37.7995,37.6894,37.7523,40730.0
2018-05-23 10:00:00,48.0,48.04,47.96,47.97,50771.0,37.7445,37.7759,37.713,37.7209,50771.0
2018-05-23 10:05:00,47.97,48.06,47.96,48.04,36335.0,37.7209,37.7917,37.713,37.7759,36335.0
2018-05-23 10:10:00,48.04,48.09,48.0,48.06,34365.0,37.7759,37.8152,37.7445,37.7917,34365.0
2018-05-23 10:15:00,48.07,48.08,48.04,48.05,32812.0,37.7995,37.8074,37.7759,37.7838,32812.0
2018-05-23 10:20:00,48.05,48.08,48.01,48.04,33297.0,37.7838,37.8074,37.7523,37.7759,33297.0
2018-05-23 10:25:00,48.05,48.1,48.04,48.04,23751.0,37.7838,37.8231,37.7759,37.7759,23751.0
2018-05-23 10:30:00,48.04,48.04,47.94,47.94,54113.0,37.7759,37.7759,37.6973,37.6973,54113.0
2018-05-23 10:35:00,47.95,47.95,47.9,47.9,23478.0,37.7052,37.7052,37.6658,37.6658,23478.0
2018-05-23 10:40:00,47.9,47.9,47.82,47.9,26430.0,37.6658,37.6658,37.6029,37.6658,26430.0
2018-05-23 10:45:00,47.9,47.9,47.82,47.86,49418.0,37.6658,37.6658,37.6029,37.6344,49418.0
2018-05-23 10:50:00,47.86,47.87,47.79,47.87,58859.0,37.6344,37.6422,37.5793,37.6422,58859.0
2018-05-23 10:55:00,47.86,47.9,47.84,47.88,32251.0,37.6344,37.6658,37.6187,37.6501,32251.0
2018-05-23 11:00:00,47.87,47.92,47.82,47.85,64482.0,37.6422,37.6816,37.6029,37.6265,64482.0
2018-05-23 11:05:00,47.86,47.86,47.81,47.85,51048.0,37.6344,37.6344,37.5951,37.6265,51048.0
2018-05-23 11:10:00,47.85,47.94,47.83,47.93,38983.0,37.6265,37.6973,37.6108,37.6894,38983.0
2018-05-23 11:15:00,47.92,48.1,47.91,48.06,73062.0,37.6816,37.8231,37.6737,37.7917,73062.0
2018-05-23 11:20:00,48.07,48.08,48.0,48.07,28661.0,37.7995,37.8074,37.7445,37.7995,28661.0
2018-05-23 11:25:00,48.06,48.07,48.02,48.04,29614.0,37.7917,37.7995,37.7602,37.7759,29614.0
2018-05-23 11:30:00,48.04,48.07,48.04,48.07,18767.0,37.7759,37.7995,37.7759,37.7995,18767.0
2018-05-23 11:35:00,48.08,48.08,48.0,48.05,49191.0,37.8074,37.8074,37.7445,37.7838,49191.0
2018-05-23 11:40:00,48.05,48.07,48.03,48.07,70166.0,37.7838,37.7995,37.7681,37.7995,70166.0
2018-05-23 11:45:00,48.07,48.08,48.02,48.07,23158.0,37.7995,37.8074,37.7602,37.7995,23158.0
2018-05-23 11:50:00,48.08,48.14,48.06,48.12,41934.0,37.8074,37.8546,37.7917,37.8388,41934.0
2018-05-23 11:55:00,48.11,48.14,48.01,48.02,47336.0,37.831,37.8546,37.7523,37.7602,47336.0
2018-05-23 12:00:00,48.02,48.11,48.01,48.1,31540.0,37.7602,37.831,37.7523,37.8231,31540.0
2018-05-23 12:05:00,48.1,48.16,48.08,48.16,29295.0,37.8231,37.8703,37.8074,37.8703,29295.0
2018-05-23 12:10:00,48.15,48.18,48.13,48.14,23273.0,37.8624,37.886,37.8467,37.8546,23273.0
2018-05-23 12:15:00,48.14,48.15,48.08,48.11,28470.0,37.8546,37.8624,37.8074,37.831,28470.0
2018-05-23 12:20:00,48.1,48.11,48.03,48.04,24313.0,37.8231,37.831,37.7681,37.7759,24313.0
2018-05-23 12:25:00,48.05,48.08,48.04,48.07,32809.0,37.7838,37.8074,37.7759,37.7995,32809.0
2018-05-23 12:30:00,48.07,48.08,48.05,48.06,20469.0,37.7995,37.8074,37.7838,37.7917,20469.0
2018-05-23 12:35:00,48.06,48.1,48.04,48.09,20408.0,37.7917,37.8231,37.7759,37.8152,20408.0
2018-05-23 12:40:00,48.09,48.13,48.07,48.11,19681.0,37.8152,37.8467,37.7995,37.831,19681.0
2018-05-23 12:45:00,48.11,48.12,48.08,48.09,12328.0,37.831,37.8388,37.8074,37.8152,12328.0
2018-05-23 12:50:00,48.09,48.12,48.07,48.08,16042.0,37.8152,37.8388,37.7995,37.8074,16042.0
2018-05-23 12:55:00,48.08,48.13,48.08,48.12,17387.0,37.8074,37.8467,37.8074,37.8388,17387.0
2018-05-23 13:00:00,48.11,48.12,48.09,48.11,27998.0,37.831,37.8388,37.8152,37.831,27998.0
2018-05-23 13:05:00,48.11,48.12,48.08,48.1,29064.0,37.831,37.8388,37.8074,37.8231,29064.0
2018-05-23 13:10:00,48.1,48.1,48.06,48.09,23409.0,37.8231,37.8231,37.7917,37.8152,23409.0
2018-05-23 13:15:00,48.1,48.11,48.07,48.08,16073.0,37.8231,37.831,37.7995,37.8074,16073.0
2018-05-23 13:20:00,48.08,48.14,48.08,48.12,12125.0,37.8074,37.8546,37.8074,37.8388,12125.0
2018-05-23 13:25:00,48.12,48.14,48.09,48.13,14671.0,37.8388,37.8546,37.8152,37.8467,14671.0
2018-05-23 13:30:00,48.13,48.14,48.11,48.11,16891.0,37.8467,37.8546,37.831,37.831,16891.0
2018-05-23 13:35:00,48.12,48.12,48.1,48.12,16383.0,37.8388,37.8388,37.8231,37.8388,16383.0
2018-05-23 13:40:00,48.12,48.16,48.1,48.16,43742.0,37.8388,37.8703,37.8231,37.8703,43742.0
2018-05-23 13:45:00,48.16,48.16,48.12,48.13,24039.0,37.8703,37.8703,37.8388,37.8467,24039.0
2018-05-23 13:50:00,48.13,48.16,48.11,48.14,36252.0,37.8467,37.8703,37.831,37.8546,36252.0
2018-05-23 13:55:00,48.14,48.15,48.11,48.11,11276.0,37.8546,37.8624,37.831,37.831,11276.0
2018-05-23 14:00:00,48.12,48.23,48.11,48.13,54654.0,37.8388,37.9253,37.831,37.8467,54654.0
2018-05-23 14:05:00,48.13,48.25,48.12,48.2,47646.0,37.8467,37.9411,37.8388,37.9017,47646.0
2018-05-23 14:10:00,48.2,48.22,48.15,48.21,21507.0,37.9017,37.9175,37.8624,37.9096,21507.0
2018-05-23 14:15:00,48.21,48.21,48.12,48.14,27687.0,37.9096,37.9096,37.8388,37.8546,27687.0
2018-05-23 14:20:00,48.14,48.16,48.09,48.14,53214.0,37.8546,37.8703,37.8152,37.8546,53214.0
2018-05-23 14:25:00,48.15,48.2,48.09,48.11,51361.0,37.8624,37.9017,37.8152,37.831,51361.0
2018-05-23 14:30:00,48.11,48.12,48.07,48.1,49420.0,37.831,37.8388,37.7995,37.8231,49420.0
2018-05-23 14:35:00,48.1,48.1,48.06,48.09,24406.0,37.8231,37.8231,37.7917,37.8152,24406.0
2018-05-23 14:40:00,48.09,48.12,48.06,48.06,22451.0,37.8152,37.8388,37.7917,37.7917,22451.0
2018-05-23 14:45:00,48.07,48.09,48.05,48.08,26371.0,37.7995,37.8152,37.7838,37.8074,26371.0
2018-05-23 14:50:00,48.08,48.15,48.07,48.14,28869.0,37.8074,37.8624,37.7995,37.8546,28869.0
2018-05-23 14:55:00,48.14,48.23,48.13,48.23,35061.0,37.8546,37.9253,37.8467,37.9253,35061.0
2018-05-23 15:00:00,48.23,48.28,48.21,48.22,31188.0,37.9253,37.9646,37.9096,37.9175,31188.0
2018-05-23 15:05:00,48.23,48.26,48.19,48.2,32722.0,37.9253,37.9489,37.8939,37.9017,32722.0
2018-05-23 15:10:00,48.21,48.21,48.16,48.17,17807.0,37.9096,37.9096,37.8703,37.8782,17807.0
2018-05-23 15:15:00,48.18,48.18,48.14,48.16,68419.0,37.886,37.886,37.8546,37.8703,68419.0
2018-05-23 15:20:00,48.16,48.22,48.16,48.2,53634.0,37.8703,37.9175,37.8703,37.9017,53634.0
2018-05-23 15:25:00,48.2,48.25,48.18,48.25,25017.0,37.9017,37.9411,37.886,37.9411,25017.0
2018-05-23 15:30:00,48.24,48.29,48.2,48.28,53743.0,37.9332,37.9725,37.9017,37.9646,53743.0
2018-05-23 15:35:00,48.29,48.29,48.22,48.25,38775.0,37.9725,37.9725,37.9175,37.9411,38775.0
2018-05-23 15:40:00,48.25,48.29,48.23,48.29,78552.0,37.9411,37.9725,37.9253,37.9725,78552.0
2018-05-23 15:45:00,48.29,48.3,48.24,48.3,90109.0,37.9725,37.9804,37.9332,37.9804,90109.0
2018-05-23 15:50:00,48.3,48.38,48.3,48.37,159040.0,37.9804,38.0433,37.9804,38.0354,159040.0
2018-05-23 15:55:00,48.37,48.45,48.36,48.45,260576.0,38.0354,38.0983,38.0276,38.0983,260576.0
2018-05-24 09:30:00,48.06,48.24,48.05,48.08,99460.0,37.7917,37.9332,37.7838,37.8074,99460.0
2018-05-24 09:35:00,48.07,48.39,48.07,48.39,45840.0,37.7995,38.0511,37.7995,38.0511,45840.0
2018-05-24 09:40:00,48.39,48.52,48.22,48.25,72598.0,38.0511,38.1534,37.9175,37.9411,72598.0
2018-05-24 09:45:00,48.24,48.29,48.17,48.2,63979.0,37.9332,37.9725,37.8782,37.9017,63979.0
2018-05-24 09:50:00,48.19,48.2,48.01,48.12,88577.0,37.8939,37.9017,37.7523,37.8388,88577.0
2018-05-24 09:55:00,48.12,48.12,47.84,47.9,101711.0,37.8388,37.8388,37.6187,37.6658,101711.0
2018-05-24 10:00:00,47.91,47.97,47.87,47.92,65748.0,37.6737,37.7209,37.6422,37.6816,65748.0
2018-05-24 10:05:00,47.93,48.0,47.92,47.93,51569.0,37.6894,37.7445,37.6816,37.6894,51569.0
2018-05-24 10:10:00,47.94,48.04,47.94,48.01,46913.0,37.6973,37.7759,37.6973,37.7523,46913.0
2018-05-24 10:15:00,48.01,48.04,47.91,47.94,44988.0,37.7523,37.7759,37.6737,37.6973,44988.0
2018-05-24 10:20:00,47.94,47.96,47.87,47.89,34903.0,37.6973,37.713,37.6422,37.658,34903.0
2018-05-24 10:25:00,47.89,47.93,47.81,47.84,68178.0,37.658,37.6894,37.5951,37.6187,68178.0
2018-05-24 10:30:00,47.83,47.83,47.73,47.75,53145.0,37.6108,37.6108,37.5322,37.5479,53145.0
2018-05-24 10:35:00,47.75,47.84,47.75,47.83,71889.0,37.5479,37.6187,37.5479,37.6108,71889.0
2018-05-24 10:40:00,47.83,47.86,47.73,47.73,37520.0,37.6108,37.6344,37.5322,37.5322,37520.0
2018-05-24 10:45:00,47.74,47.79,47.67,47.74,47841.0,37.54,37.5793,37.485,37.54,47841.0
2018-05-24 10:50:00,47.75,47.82,47.71,47.73,96419.0,37.5479,37.6029,37.5164,37.5322,96419.0
2018-05-24 10:55:00,47.73,47.76,47.64,47.74,58442.0,37.5322,37.5558,37.4614,37.54,58442.0
2018-05-24 11:00:00,47.74,47.81,47.73,47.8,101488.0,37.54,37.5951,37.5322,37.5872,101488.0
2018-05-24 11:05:00,47.8,47.88,47.8,47.88,56465.0,37.5872,37.6501,37.5872,37.6501,56465.0
2018-05-24 11:10:00,47.89,47.89,47.82,47.87,33106.0,37.658,37.658,37.6029,37.6422,33106.0
2018-05-24 11:15:00,47.88,47.95,47.85,47.94,33757.0,37.6501,37.7052,37.6265,37.6973,33757.0
2018-05-24 11:20:00,47.94,47.96,47.85,47.89,26834.0,37.6973,37.713,37.6265,37.658,26834.0
2018-05-24 11:25:00,47.89,47.97,47.89,47.96,23257.0,37.658,37.7209,37.658,37.713,23257.0
2018-05-24 11:30:00,47.95,48.02,47.95,48.0,45278.0,37.7052,37.7602,37.7052,37.7445,45278.0
2018-05-24 11:35:00,48.0,48.01,47.9,47.92,58500.0,37.7445,37.7523,37.6658,37.6816,58500.0
2018-05-24 11:40:00,47.93,48.06,47.93,48.04,25224.0,37.6894,37.7917,37.6894,37.7759,25224.0
2018-05-24 11:45:00,48.04,48.04,48.0,48.01,28441.0,37.7759,37.7759,37.7445,37.7523,28441.0
2018-05-24 11:50:00,48.01,48.01,47.93,47.95,85385.0,37.7523,37.7523,37.6894,37.7052,85385.0
2018-05-24 11:55:00,47.95,48.07,47.91,48.04,46223.0,37.7052,37.7995,37.6737,37.7759,46223.0
2018-05-24 12:00:00,48.04,48.09,47.99,48.0,43052.0,37.7759,37.8152,37.7366,37.7445,43052.0
2018-05-24 12:05:00,48.0,48.02,47.93,47.94,40910.0,37.7445,37.7602,37.6894,37.6973,40910.0
2018-05-24 12:10:00,47.94,48.02,47.93,48.01,26325.0,37.6973,37.7602,37.6894,37.7523,26325.0
2018-05-24 12:15:00,48.01,48.07,48.01,48.05,24381.0,37.7523,37.7995,37.7523,37.7838,24381.0
2018-05-24 12:20:00,48.05,48.08,48.03,48.08,18327.0,37.7838,37.8074,37.7681,37.8074,18327.0
2018-05-24 12:25:00,48.07,48.11,48.06,48.09,25386.0,37.7995,37.831,37.7917,37.8152,25386.0
2018-05-24 12:30:00,48.09,48.13,48.02,48.02,60644.0,37.8152,37.8467,37.7602,37.7602,60644.0
2018-05-24 12:35:00,48.03,48.04,48.0,48.03,21919.0,37.7681,37.7759,37.7445,37.7681,21919.0
2018-05-24 12:40:00,48.03,48.07,48.01,48.04,15203.0,37.7681,37.7995,37.7523,37.7759,15203.0
2018-05-24 12:45:00,48.04,48.07,48.04,48.06,16190.0,37.7759,37.7995,37.7759,37.7917,16190.0
2018-05-24 12:50:00,48.06,48.06,47.98,47.98,14421.0,37.7917,37.7917,37.7287,37.7287,14421.0
2018-05-24 12:55:00,47.98,48.03,47.98,48.03,13646.0,37.7287,37.7681,37.7287,37.7681,13646.0
2018-05-24 13:00:00,48.02,48.09,48.01,48.07,24166.0,37.7602,37.8152,37.7523,37.7995,24166.0
2018-05-24 13:05:00,48.07,48.14,48.01,48.13,54418.0,37.7995,37.8546,37.7523,37.8467,54418.0
2018-05-24 13:10:00,48.12,48.18,48.12,48.13,27157.0,37.8388,37.886,37.8388,37.8467,27157.0
2018-05-24 13:15:00,48.14,48.14,48.08,48.12,17342.0,37.8546,37.8546,37.8074,37.8388,17342.0
2018-05-24 13:20:00,48.13,48.14,48.09,48.12,17305.0,37.8467,37.8546,37.8152,37.8388,17305.0
2018-05-24 13:25:00,48.13,48.13,48.05,48.06,17619.0,37.8467,37.8467,37.7838,37.7917,17619.0
2018-05-24 13:30:00,48.06,48.08,48.05,48.07,11326.0,37.7917,37.8074,37.7838,37.7995,11326.0
2018-05-24 13:35:00,48.07,48.09,48.05,48.06,23726.0,37.7995,37.8152,37.7838,37.7917,23726.0
2018-05-24 13:40:00,48.07,48.09,48.04,48.08,28707.0,37.7995,37.8152,37.7759,37.8074,28707.0
2018-05-24 13:45:00,48.09,48.09,48.05,48.07,34532.0,37.8152,37.8152,37.7838,37.7995,34532.0
2018-05-24 13:50:00,48.07,48.09,48.0,48.0,102848.0,37.7995,37.8152,37.7445,37.7445,102848.0
2018-05-24 13:55:00,48.0,48.02,47.97,47.99,48953.0,37.7445,37.7602,37.7209,37.7366,48953.0
2018-05-24 14:00:00,47.99,48.0,47.94,47.98,39129.0,37.7366,37.7445,37.6973,37.7287,39129.0
2018-05-24 14:05:00,47.99,48.0,47.96,47.97,14725.0,37.7366,37.7445,37.713,37.7209,14725.0
2018-05-24 14:10:00,47.98,48.02,47.97,47.99,55044.0,37.7287,37.7602,37.7209,37.7366,55044.0
2018-05-24 14:15:00,47.99,48.03,47.97,48.0,67416.0,37.7366,37.7681,37.7209,37.7445,67416.0
2018-05-24 14:20:00,48.01,48.05,47.99,48.05,27329.0,37.7523,37.7838,37.7366,37.7838,27329.0
2018-05-24 14:25:00,48.05,48.05,47.99,48.01,39201.0,37.7838,37.7838,37.7366,37.7523,39201.0
2018-05-24 14:30:00,48.01,48.03,47.97,47.99,22305.0,37.7523,37.7681,37.7209,37.7366,22305.0
2018-05-24 14:35:00,47.98,48.02,47.97,48.01,33798.0,37.7287,37.7602,37.7209,37.7523,33798.0
2018-05-24 14:40:00,48.01,48.01,47.95,47.96,24631.0,37.7523,37.7523,37.7052,37.713,24631.0
2018-05-24 14:45:00,47.95,47.97,47.94,47.95,25201.0,37.7052,37.7209,37.6973,37.7052,25201.0
2018-05-24 14:50:00,47.96,47.97,47.94,47.96,22354.0,37.713,37.7209,37.6973,37.713,22354.0
2018-05-24 14:55:00,47.96,47.99,47.95,47.97,27874.0,37.713,37.7366,37.7052,37.7209,27874.0
2018-05-24 15:00:00,47.96,47.97,47.93,47.97,57145.0,37.713,37.7209,37.6894,37.7209,57145.0
2018-05-24 15:05:00,47.97,48.0,47.93,48.0,38156.0,37.7209,37.7445,37.6894,37.7445,38156.0
2018-05-24 15:10:00,48.0,48.01,47.98,47.99,28496.0,37.7445,37.7523,37.7287,37.7366,28496.0
2018-05-24 15:15:00,47.99,48.0,47.96,48.0,34278.0,37.7366,37.7445,37.713,37.7445,34278.0
2018-05-24 15:20:00,48.0,48.06,47.99,48.04,38238.0,37.7445,37.7917,37.7366,37.7759,38238.0
2018-05-24 15:25:00,48.05,48.09,48.04,48.07,75014.0,37.7838,37.8152,37.7759,37.7995,75014.0
2018-05-24 15:30:00,48.06,48.09,48.06,48.09,63209.0,37.7917,37.8152,37.7917,37.8152,63209.0
2018-05-24 15:35:00,48.09,48.1,48.06,48.07,61654.0,37.8152,37.8231,37.7917,37.7995,61654.0
2018-05-24 15:40:00,48.07,48.08,48.0,48.0,90502.0,37.7995,37.8074,37.7445,37.7445,90502.0
2018-05-24 15:45:00,48.0,48.09,47.98,48.09,132879.0,37.7445,37.8152,37.7287,37.8152,132879.0
2018-05-24 15:50:00,48.08,48.09,48.01,48.01,77173.0,37.8074,37.8152,37.7523,37.7523,77173.0
2018-05-24 15:55:00,48.02,48.07,48.01,48.02,255035.0,37.7602,37.7995,37.7523,37.7602,255035.0
2018-05-25 09:30:00,47.93,47.93,47.81,47.84,82737.0,37.6894,37.6894,37.5951,37.6187,82737.0
2018-05-25 09:35:00,47.83,47.96,47.77,47.87,35463.0,37.6108,37.713,37.5636,37.6422,35463.0
2018-05-25 09:40:00,47.86,47.88,47.78,47.81,67680.0,37.6344,37.6501,37.5715,37.5951,67680.0
2018-05-25 09:45:00,47.82,47.87,47.78,47.78,60826.0,37.6029,37.6422,37.5715,37.5715,60826.0
2018-05-25 09:50:00,47.78,47.79,47.66,47.68,96691.0,37.5715,37.5793,37.4771,37.4928,96691.0
2018-05-25 09:55:00,47.67,47.75,47.67,47.73,38630.0,37.485,37.5479,37.485,37.5322,38630.0
2018-05-25 10:00:00,47.73,47.84,47.69,47.8,40501.0,37.5322,37.6187,37.5007,37.5872,40501.0
2018-05-25 10:05:00,47.8,47.82,47.67,47.71,45401.0,37.5872,37.6029,37.485,37.5164,45401.0
2018-05-25 10:10:00,47.73,47.75,47.62,47.63,48398.0,37.5322,37.5479,37.4457,37.4535,48398.0
2018-05-25 10:15:00,47.63,47.7,47.61,47.67,64408.0,37.4535,37.5086,37.4378,37.485,64408.0
2018-05-25 10:20:00,47.67,47.68,47.52,47.58,72314.0,37.485,37.4928,37.367,37.4142,72314.0
2018-05-25 10:25:00,47.59,47.65,47.55,47.56,60581.0,37.4221,37.4693,37.3906,37.3985,60581.0
2018-05-25 10:30:00,47.57,47.65,47.57,47.62,55448.0,37.4063,37.4693,37.4063,37.4457,55448.0
2018-05-25 10:35:00,47.62,47.62,47.58,47.62,47244.0,37.4457,37.4457,37.4142,37.4457,47244.0
2018-05-25 10:40:00,47.62,47.64,47.6,47.61,75312.0,37.4457,37.4614,37.4299,37.4378,75312.0
2018-05-25 10:45:00,47.6,47.67,47.58,47.59,90294.0,37.4299,37.485,37.4142,37.4221,90294.0
2018-05-25 10:50:00,47.59,47.67,47.59,47.65,18765.0,37.4221,37.485,37.4221,37.4693,18765.0
2018-05-25 10:55:00,47.66,47.69,47.58,47.64,46600.0,37.4771,37.5007,37.4142,37.4614,46600.0
2018-05-25 11:00:00,47.65,47.69,47.64,47.67,26087.0,37.4693,37.5007,37.4614,37.485,26087.0
2018-05-25 11:05:00,47.68,47.75,47.66,47.75,36314.0,37.4928,37.5479,37.4771,37.5479,36314.0
2018-05-25 11:10:00,47.75,47.78,47.68,47.68,59637.0,37.5479,37.5715,37.4928,37.4928,59637.0
2018-05-25 11:15:00,47.67,47.69,47.65,47.66,34901.0,37.485,37.5007,37.4693,37.4771,34901.0
2018-05-25 11:20:00,47.66,47.68,47.64,47.68,28683.0,37.4771,37.4928,37.4614,37.4928,28683.0
2018-05-25 11:25:00,47.68,47.72,47.66,47.71,27957.0,37.4928,37.5243,37.4771,37.5164,27957.0
2018-05-25 11:30:00,47.71,47.74,47.69,47.71,41399.0,37.5164,37.54,37.5007,37.5164,41399.0
2018-05-25 11:35:00,47.71,47.73,47.69,47.73,20667.0,37.5164,37.5322,37.5007,37.5322,20667.0
2018-05-25 11:40:00,47.73,47.73,47.69,47.7,23798.0,37.5322,37.5322,37.5007,37.5086,23798.0
2018-05-25 11:45:00,47.7,47.72,47.69,47.72,11861.0,37.5086,37.5243,37.5007,37.5243,11861.0
2018-05-25 11:50:00,47.71,47.72,47.68,47.69,25443.0,37.5164,37.5243,37.4928,37.5007,25443.0
2018-05-25 11:55:00,47.7,47.7,47.65,47.65,14160.0,37.5086,37.5086,37.4693,37.4693,14160.0
2018-05-25 12:00:00,47.65,47.65,47.61,47.61,28899.0,37.4693,37.4693,37.4378,37.4378,28899.0
2018-05-25 12:05:00,47.62,47.63,47.52,47.53,34111.0,37.4457,37.4535,37.367,37.3749,34111.0
2018-05-25 12:10:00,47.54,47.55,47.51,47.53,26104.0,37.3828,37.3906,37.3592,37.3749,26104.0
2018-05-25 12:15:00,47.53,47.56,47.51,47.53,18827.0,37.3749,37.3985,37.3592,37.3749,18827.0
2018-05-25 12:20:00,47.52,47.56,47.52,47.54,50391.0,37.367,37.3985,37.367,37.3828,50391.0
2018-05-25 12:25:00,47.54,47.54,47.49,47.52,81341.0,37.3828,37.3828,37.3434,37.367,81341.0
2018-05-25 12:30:00,47.52,47.53,47.49,47.5,41504.0,37.367,37.3749,37.3434,37.3513,41504.0
2018-05-25 12:35:00,47.5,47.52,47.49,47.52,20337.0,37.3513,37.367,37.3434,37.367,20337.0
2018-05-25 12:40:00,47.52,47.54,47.5,47.5,25551.0,37.367,37.3828,37.3513,37.3513,25551.0
2018-05-25 12:45:00,47.51,47.51,47.45,47.45,34195.0,37.3592,37.3592,37.312,37.312,34195.0
2018-05-25 12:50:00,47.46,47.48,47.44,47.48,25053.0,37.3198,37.3356,37.3041,37.3356,25053.0
2018-05-25 12:55:00,47.47,47.5,47.46,47.47,21702.0,37.3277,37.3513,37.3198,37.3277,21702.0
2018-05-25 13:00:00,47.47,47.48,47.45,47.47,41525.0,37.3277,37.3356,37.312,37.3277,41525.0
2018-05-25 13:05:00,47.47,47.47,47.45,47.46,7245.0,37.3277,37.3277,37.312,37.3198,7245.0
2018-05-25 13:10:00,47.46,47.47,47.44,47.45,21441.0,37.3198,37.3277,37.3041,37.312,21441.0
2018-05-25 13:15:00,47.45,47.47,47.44,47.45,15171.0,37.312,37.3277,37.3041,37.312,15171.0
2018-05-25 13:20:00,47.45,47.45,47.41,47.41,14975.0,37.312,37.312,37.2805,37.2805,14975.0
2018-05-25 13:25:00,47.42,47.45,47.4,47.42,36741.0,37.2884,37.312,37.2727,37.2884,36741.0
2018-05-25 13:30:00,47.41,47.41,47.37,47.37,19821.0,37.2805,37.2805,37.2491,37.2491,19821.0
2018-05-25 13:35:00,47.37,47.39,47.36,47.39,18562.0,37.2491,37.2648,37.2412,37.2648,18562.0
2018-05-25 13:40:00,47.39,47.42,47.37,47.38,85854.0,37.2648,37.2884,37.2491,37.2569,85854.0
2018-05-25 13:45:00,47.39,47.42,47.38,47.4,30957.0,37.2648,37.2884,37.2569,37.2727,30957.0
2018-05-25 13:50:00,47.41,47.42,47.38,47.4,15187.0,37.2805,37.2884,37.2569,37.2727,15187.0
2018-05-25 13:55:00,47.39,47.39,47.36,47.37,13029.0,37.2648,37.2648,37.2412,37.2491,13029.0
2018-05-25 14:00:00,47.38,47.42,47.37,47.41,31750.0,37.2569,37.2884,37.2491,37.2805,31750.0
2018-05-25 14:05:00,47.42,47.45,47.41,47.41,43341.0,37.2884,37.312,37.2805,37.2805,43341.0
2018-05-25 14:10:00,47.41,47.43,47.39,47.39,30576.0,37.2805,37.2963,37.2648,37.2648,30576.0
2018-05-25 14:15:00,47.4,47.43,47.4,47.43,12228.0,37.2727,37.2963,37.2727,37.2963,12228.0
2018-05-25 14:20:00,47.43,47.47,47.42,47.46,28830.0,37.2963,37.3277,37.2884,37.3198,28830.0
2018-05-25 14:25:00,47.46,47.5,47.45,47.48,18558.0,37.3198,37.3513,37.312,37.3356,18558.0
2018-05-25 14:30:00,47.48,47.49,47.46,47.47,14410.0,37.3356,37.3434,37.3198,37.3277,14410.0
2018-05-25 14:35:00,47.48,47.48,47.43,47.44,36049.0,37.3356,37.3356,37.2963,37.3041,36049.0
2018-05-25 14:40:00,47.44,47.44,47.36,47.36,35298.0,37.3041,37.3041,37.2412,37.2412,35298.0
2018-05-25 14:45:00,47.37,47.38,47.35,47.37,22341.0,37.2491,37.2569,37.2333,37.2491,22341.0
2018-05-25 14:50:00,47.37,47.41,47.36,47.39,22579.0,37.2491,37.2805,37.2412,37.2648,22579.0
2018-05-25 14:55:00,47.39,47.39,47.37,47.37,23548.0,37.2648,37.2648,37.2491,37.2491,23548.0
2018-05-25 15:00:00,47.37,47.39,47.34,47.39,32459.0,37.2491,37.2648,37.2255,37.2648,32459.0
2018-05-25 15:05:00,47.39,47.41,47.38,47.41,20531.0,37.2648,37.2805,37.2569,37.2805,20531.0
2018-05-25 15:10:00,47.41,47.49,47.41,47.48,28941.0,37.2805,37.3434,37.2805,37.3356,28941.0
2018-05-25 15:15:00,47.48,47.55,47.48,47.53,35630.0,37.3356,37.3906,37.3356,37.3749,35630.0
2018-05-25 15:20:00,47.54,47.57,47.53,47.56,28930.0,37.3828,37.4063,37.3749,37.3985,28930.0
2018-05-25 15:25:00,47.57,47.64,47.56,47.64,37743.0,37.4063,37.4614,37.3985,37.4614,37743.0
2018-05-25 15:30:00,47.63,47.64,47.58,47.61,48152.0,37.4535,37.4614,37.4142,37.4378,48152.0
2018-05-25 15:35:00,47.61,47.62,47.57,47.59,43937.0,37.4378,37.4457,37.4063,37.4221,43937.0
2018-05-25 15:40:00,47.59,47.63,47.58,47.61,83046.0,37.4221,37.4535,37.4142,37.4378,83046.0
2018-05-25 15:45:00,47.61,47.67,47.6,47.66,79253.0,37.4378,37.485,37.4299,37.4771,79253.0
2018-05-25 15:50:00,47.67,47.7,47.64,47.68,97512.0,37.485,37.5086,37.4614,37.4928,97512.0
2018-05-25 15:55:00,47.68,47.7,47.63,47.67,254144.0,37.4928,37.5086,37.4535,37.485,254144.0
2018-05-29 09:30:00,47.0,47.04,46.81,46.99,178835.0,36.9581,36.9896,36.8087,36.9503,178835.0
2018-05-29 09:35:00,46.99,46.99,46.62,46.62,86460.0,36.9503,36.9503,36.6593,36.6593,86460.0
2018-05-29 09:40:00,46.62,46.67,46.44,46.44,128239.0,36.6593,36.6986,36.5178,36.5178,128239.0
2018-05-29 09:45:00,46.44,46.53,46.35,46.52,94136.0,36.5178,36.5885,36.447,36.5807,94136.0
2018-05-29 09:50:00,46.52,46.58,46.48,46.55,116949.0,36.5807,36.6279,36.5492,36.6043,116949.0
2018-05-29 09:55:00,46.55,46.73,46.54,46.71,66503.0,36.6043,36.7458,36.5964,36.7301,66503.0
2018-05-29 10:00:00,46.71,46.8,46.69,46.77,71636.0,36.7301,36.8009,36.7144,36.7773,71636.0
2018-05-29 10:05:00,46.76,46.77,46.66,46.71,67061.0,36.7694,36.7773,36.6908,36.7301,67061.0
2018-05-29 10:10:00,46.71,46.74,46.67,46.7,48605.0,36.7301,36.7537,36.6986,36.7222,48605.0
2018-05-29 10:15:00,46.69,46.7,46.59,46.62,42920.0,36.7144,36.7222,36.6357,36.6593,42920.0
2018-05-29 10:20:00,46.63,46.73,46.62,46.73,50824.0,36.6672,36.7458,36.6593,36.7458,50824.0
2018-05-29 10:25:00,46.73,46.79,46.67,46.72,91318.0,36.7458,36.793,36.6986,36.738,91318.0
2018-05-29 10:30:00,46.72,46.72,46.52,46.53,112908.0,36.738,36.738,36.5807,36.5885,112908.0
2018-05-29 10:35:00,46.51,46.52,46.4,46.44,52446.0,36.5728,36.5807,36.4863,36.5178,52446.0
2018-05-29 10:40:00,46.43,46.45,46.36,46.37,54934.0,36.5099,36.5256,36.4549,36.4627,54934.0
2018-05-29 10:45:00,46.37,46.37,46.26,46.33,147968.0,36.4627,36.4627,36.3762,36.4313,147968.0
2018-05-29 10:50:00,46.33,46.36,46.28,46.32,63359.0,36.4313,36.4549,36.392,36.4234,63359.0
2018-05-29 10:55:00,46.33,46.35,46.23,46.26,76939.0,36.4313,36.447,36.3526,36.3762,76939.0
2018-05-29 11:00:00,46.26,46.27,46.0,46.01,178531.0,36.3762,36.3841,36.1718,36.1796,178531.0
2018-05-29 11:05:00,46.01,46.07,45.99,46.06,62722.0,36.1796,36.2268,36.1639,36.219,62722.0
2018-05-29 11:10:00,46.06,46.14,46.05,46.09,64663.0,36.219,36.2819,36.2111,36.2426,64663.0
2018-05-29 11:15:00,46.08,46.13,46.01,46.04,64912.0,36.2347,36.274,36.1796,36.2032,64912.0
2018-05-29 11:20:00,46.04,46.11,46.01,46.07,47829.0,36.2032,36.2583,36.1796,36.2268,47829.0
2018-05-29 11:25:00,46.08,46.2,46.03,46.15,60393.0,36.2347,36.3291,36.1954,36.2897,60393.0
2018-05-29 11:30:00,46.15,46.16,46.07,46.09,56798.0,36.2897,36.2976,36.2268,36.2426,56798.0
2018-05-29 11:35:00,46.08,46.09,45.97,45.97,72451.0,36.2347,36.2426,36.1482,36.1482,72451.0
2018-05-29 11:40:00,45.98,45.98,45.78,45.8,87291.0,36.1561,36.1561,35.9988,36.0145,87291.0
2018-05-29 11:45:00,45.79,45.85,45.75,45.85,77475.0,36.0067,36.0538,35.9752,36.0538,77475.0
2018-05-29 11:50:00,45.85,45.85,45.72,45.77,80967.0,36.0538,36.0538,35.9516,35.9909,80967.0
2018-05-29 11:55:00,45.76,45.8,45.66,45.66,58039.0,35.9831,36.0145,35.9044,35.9044,58039.0
2018-05-29 12:00:00,45.66,45.67,45.57,45.57,114573.0,35.9044,35.9123,35.8337,35.8337,114573.0
2018-05-29 12:05:00,45.58,45.58,45.44,45.46,85176.0,35.8415,35.8415,35.7314,35.7472,85176.0
2018-05-29 12:10:00,45.46,45.47,45.31,45.34,108466.0,35.7472,35.755,35.6292,35.6528,108466.0
2018-05-29 12:15:00,45.34,45.47,45.31,45.45,53373.0,35.6528,35.755,35.6292,35.7393,53373.0
2018-05-29 12:20:00,45.45,45.53,45.45,45.53,76928.0,35.7393,35.8022,35.7393,35.8022,76928.0
2018-05-29 12:25:00,45.55,45.58,45.43,45.45,53023.0,35.8179,35.8415,35.7236,35.7393,53023.0
2018-05-29 12:30:00,45.45,45.57,45.44,45.54,65839.0,35.7393,35.8337,35.7314,35.8101,65839.0
2018-05-29 12:35:00,45.54,45.61,45.5,45.55,68349.0,35.8101,35.8651,35.7786,35.8179,68349.0
2018-05-29 12:40:00,45.56,45.63,45.54,45.55,54623.0,35.8258,35.8808,35.8101,35.8179,54623.0
2018-05-29 12:45:00,45.56,45.63,45.55,45.62,65658.0,35.8258,35.8808,35.8179,35.873,65658.0
2018-05-29 12:50:00,45.63,45.68,45.61,45.68,50989.0,35.8808,35.9202,35.8651,35.9202,50989.0
2018-05-29 12:55:00,45.69,45.7,45.61,45.64,91971.0,35.928,35.9359,35.8651,35.8887,91971.0
2018-05-29 13:00:00,45.64,45.64,45.46,45.46,51154.0,35.8887,35.8887,35.7472,35.7472,51154.0
2018-05-29 13:05:00,45.46,45.49,45.42,45.43,51488.0,35.7472,35.7708,35.7157,35.7236,51488.0
2018-05-29 13:10:00,45.43,45.5,45.42,45.49,38620.0,35.7236,35.7786,35.7157,35.7708,38620.0
2018-05-29 13:15:00,45.48,45.51,45.4,45.49,67620.0,35.7629,35.7865,35.7,35.7708,67620.0
2018-05-29 13:20:00,45.49,45.5,45.42,45.43,43947.0,35.7708,35.7786,35.7157,35.7236,43947.0
2018-05-29 13:25:00,45.43,45.48,45.41,45.46,57167.0,35.7236,35.7629,35.7078,35.7472,57167.0
2018-05-29 13:30:00,45.46,45.46,45.31,45.31,77172.0,35.7472,35.7472,35.6292,35.6292,77172.0
2018-05-29 13:35:00,45.31,45.36,45.28,45.29,50584.0,35.6292,35.6685,35.6056,35.6135,50584.0
2018-05-29 13:40:00,45.29,45.32,45.25,45.29,68749.0,35.6135,35.6371,35.582,35.6135,68749.0
2018-05-29 13:45:00,45.28,45.39,45.27,45.36,40044.0,35.6056,35.6921,35.5978,35.6685,40044.0
2018-05-29 13:50:00,45.36,45.42,45.36,45.38,57413.0,35.6685,35.7157,35.6685,35.6843,57413.0
2018-05-29 13:55:00,45.38,45.4,45.36,45.36,32436.0,35.6843,35.7,35.6685,35.6685,32436.0
2018-05-29 14:00:00,45.35,45.36,45.23,45.25,56984.0,35.6607,35.6685,35.5663,35.582,56984.0
2018-05-29 14:05:00,45.26,45.28,45.24,45.27,39364.0,35.5899,35.6056,35.5742,35.5978,39364.0
2018-05-29 14:10:00,45.27,45.28,45.2,45.23,52741.0,35.5978,35.6056,35.5427,35.5663,52741.0
2018-05-29 14:15:00,45.24,45.24,45.14,45.2,68950.0,35.5742,35.5742,35.4955,35.5427,68950.0
2018-05-29 14:20:00,45.19,45.2,45.08,45.16,97918.0,35.5348,35.5427,35.4484,35.5113,97918.0
2018-05-29 14:25:00,45.17,45.25,45.15,45.25,69843.0,35.5191,35.582,35.5034,35.582,69843.0
2018-05-29 14:30:00,45.25,45.28,45.21,45.23,52157.0,35.582,35.6056,35.5506,35.5663,52157.0
2018-05-29 14:35:00,45.23,45.28,45.12,45.13,62736.0,35.5663,35.6056,35.4798,35.4877,62736.0
2018-05-29 14:40:00,45.13,45.15,45.01,45.03,88992.0,35.4877,35.5034,35.3933,35.409,88992.0
2018-05-29 14:45:00,45.02,45.1,45.01,45.03,69889.0,35.4012,35.4641,35.3933,35.409,69889.0
2018-05-29 14:50:00,45.03,45.03,44.94,44.95,113458.0,35.409,35.409,35.3383,35.3461,113458.0
2018-05-29 14:55:00,44.95,44.97,44.92,44.93,62682.0,35.3461,35.3619,35.3225,35.3304,62682.0
2018-05-29 15:00:00,44.94,45.12,44.91,45.09,93478.0,35.3383,35.4798,35.3147,35.4562,93478.0
2018-05-29 15:05:00,45.09,45.11,45.05,45.08,60341.0,35.4562,35.4719,35.4248,35.4484,60341.0
2018-05-29 15:10:00,45.08,45.1,45.0,45.01,82412.0,35.4484,35.4641,35.3854,35.3933,82412.0
2018-05-29 15:15:00,45.01,45.02,44.91,44.94,94851.0,35.3933,35.4012,35.3147,35.3383,94851.0
2018-05-29 15:20:00,44.94,44.96,44.92,44.96,62291.0,35.3383,35.354,35.3225,35.354,62291.0
2018-05-29 15:25:00,44.96,44.96,44.89,44.93,113234.0,35.354,35.354,35.2989,35.3304,113234.0
2018-05-29 15:30:00,44.92,44.99,44.88,44.97,111330.0,35.3225,35.3776,35.2911,35.3619,111330.0
2018-05-29 15:35:00,44.96,45.06,44.95,45.03,115575.0,35.354,35.4326,35.3461,35.409,115575.0
2018-05-29 15:40:00,45.03,45.16,45.03,45.16,206661.0,35.409,35.5113,35.409,35.5113,206661.0
2018-05-29 15:45:00,45.16,45.2,45.12,45.13,235488.0,35.5113,35.5427,35.4798,35.4877,235488.0
2018-05-29 15:50:00,45.14,45.17,45.03,45.06,224720.0,35.4955,35.5191,35.409,35.4326,224720.0
2018-05-29 15:55:00,45.06,45.15,45.06,45.15,424080.0,35.4326,35.5034,35.4326,35.5034,424080.0
2018-05-30 09:30:00,45.83,45.86,45.55,45.55,174490.0,36.0381,36.0617,35.8179,35.8179,174490.0
2018-05-30 09:35:00,45.55,45.85,45.53,45.76,85917.0,35.8179,36.0538,35.8022,35.9831,85917.0
2018-05-30 09:40:00,45.77,45.86,45.62,45.84,123030.0,35.9909,36.0617,35.873,36.046,123030.0
2018-05-30 09:45:00,45.84,45.84,45.67,45.69,142802.0,36.046,36.046,35.9123,35.928,142802.0
2018-05-30 09:50:00,45.69,45.74,45.66,45.72,50937.0,35.928,35.9673,35.9044,35.9516,50937.0
2018-05-30 09:55:00,45.72,45.77,45.66,45.68,64948.0,35.9516,35.9909,35.9044,35.9202,64948.0
2018-05-30 10:00:00,45.68,45.86,45.68,45.79,97110.0,35.9202,36.0617,35.9202,36.0067,97110.0
2018-05-30 10:05:00,45.79,45.86,45.74,45.84,53989.0,36.0067,36.0617,35.9673,36.046,53989.0
2018-05-30 10:10:00,45.84,45.94,45.78,45.93,62220.0,36.046,36.1246,35.9988,36.1167,62220.0
2018-05-30 10:15:00,45.92,45.98,45.82,45.83,77764.0,36.1089,36.1561,36.0302,36.0381,77764.0
2018-05-30 10:20:00,45.83,45.88,45.75,45.79,54559.0,36.0381,36.0774,35.9752,36.0067,54559.0
2018-05-30 10:25:00,45.79,45.83,45.7,45.82,56731.0,36.0067,36.0381,35.9359,36.0302,56731.0
2018-05-30 10:30:00,45.83,45.85,45.74,45.77,70376.0,36.0381,36.0538,35.9673,35.9909,70376.0
2018-05-30 10:35:00,45.78,45.84,45.75,45.84,46464.0,35.9988,36.046,35.9752,36.046,46464.0
2018-05-30 10:40:00,45.84,45.93,45.75,45.93,78662.0,36.046,36.1167,35.9752,36.1167,78662.0
2018-05-30 10:45:00,45.92,46.0,45.92,45.98,76408.0,36.1089,36.1718,36.1089,36.1561,76408.0
2018-05-30 10:50:00,45.97,46.03,45.93,46.01,51865.0,36.1482,36.1954,36.1167,36.1796,51865.0
2018-05-30 10:55:00,46.0,46.04,45.88,45.89,27262.0,36.1718,36.2032,36.0774,36.0853,27262.0
2018-05-30 11:00:00,45.9,45.97,45.83,45.84,36803.0,36.0932,36.1482,36.0381,36.046,36803.0
2018-05-30 11:05:00,45.83,45.83,45.64,45.68,67099.0,36.0381,36.0381,35.8887,35.9202,67099.0
2018-05-30 11:10:00,45.68,45.75,45.66,45.73,35932.0,35.9202,35.9752,35.9044,35.9595,35932.0
2018-05-30 11:15:00,45.74,45.8,45.73,45.78,86721.0,35.9673,36.0145,35.9595,35.9988,86721.0
2018-05-30 11:20:00,45.78,45.88,45.76,45.87,41172.0,35.9988,36.0774,35.9831,36.0696,41172.0
2018-05-30 11:25:00,45.87,45.94,45.85,45.88,50351.0,36.0696,36.1246,36.0538,36.0774,50351.0
2018-05-30 11:30:00,45.88,46.02,45.88,46.0,50580.0,36.0774,36.1875,36.0774,36.1718,50580.0
2018-05-30 11:35:00,46.01,46.13,46.0,46.1,60187.0,36.1796,36.274,36.1718,36.2504,60187.0
2018-05-30 11:40:00,46.1,46.11,45.93,45.98,35913.0,36.2504,36.2583,36.1167,36.1561,35913.0
2018-05-30 11:45:00,45.98,46.06,45.98,46.05,44374.0,36.1561,36.219,36.1561,36.2111,44374.0
2018-05-30 11:50:00,46.05,46.12,46.04,46.11,54693.0,36.2111,36.2661,36.2032,36.2583,54693.0
2018-05-30 11:55:00,46.1,46.18,46.06,46.13,88811.0,36.2504,36.3133,36.219,36.274,88811.0
2018-05-30 12:00:00,46.13,46.29,46.12,46.18,82173.0,36.274,36.3998,36.2661,36.3133,82173.0
2018-05-30 12:05:00,46.17,46.24,46.15,46.16,45142.0,36.3055,36.3605,36.2897,36.2976,45142.0
2018-05-30 12:10:00,46.16,46.17,46.1,46.15,31060.0,36.2976,36.3055,36.2504,36.2897,31060.0
2018-05-30 12:15:00,46.15,46.17,46.12,46.16,38938.0,36.2897,36.3055,36.2661,36.2976,38938.0
2018-05-30 12:20:00,46.17,46.26,46.16,46.26,27998.0,36.3055,36.3762,36.2976,36.3762,27998.0
2018-05-30 12:25:00,46.25,46.29,46.24,46.27,25192.0,36.3684,36.3998,36.3605,36.3841,25192.0
2018-05-30 12:30:00,46.26,46.29,46.24,46.26,44074.0,36.3762,36.3998,36.3605,36.3762,44074.0
2018-05-30 12:35:00,46.27,46.29,46.23,46.25,32701.0,36.3841,36.3998,36.3526,36.3684,32701.0
2018-05-30 12:40:00,46.26,46.32,46.25,46.32,42615.0,36.3762,36.4234,36.3684,36.4234,42615.0
2018-05-30 12:45:00,46.31,46.32,46.26,46.27,35762.0,36.4156,36.4234,36.3762,36.3841,35762.0
2018-05-30 12:50:00,46.27,46.29,46.25,46.27,20294.0,36.3841,36.3998,36.3684,36.3841,20294.0
2018-05-30 12:55:00,46.27,46.31,46.25,46.29,42054.0,36.3841,36.4156,36.3684,36.3998,42054.0
2018-05-30 13:00:00,46.29,46.31,46.24,46.24,49428.0,36.3998,36.4156,36.3605,36.3605,49428.0
2018-05-30 13:05:00,46.23,46.3,46.2,46.28,52830.0,36.3526,36.4077,36.3291,36.392,52830.0
2018-05-30 13:10:00,46.27,46.35,46.26,46.34,39537.0,36.3841,36.447,36.3762,36.4391,39537.0
2018-05-30 13:15:00,46.35,46.41,46.33,46.39,50288.0,36.447,36.4942,36.4313,36.4785,50288.0
2018-05-30 13:20:00,46.39,46.39,46.27,46.33,30904.0,36.4785,36.4785,36.3841,36.4313,30904.0
2018-05-30 13:25:00,46.32,46.38,46.3,46.33,44114.0,36.4234,36.4706,36.4077,36.4313,44114.0
2018-05-30 13:30:00,46.33,46.38,46.32,46.35,46727.0,36.4313,36.4706,36.4234,36.447,46727.0
2018-05-30 13:35:00,46.35,46.39,46.33,46.39,31301.0,36.447,36.4785,36.4313,36.4785,31301.0
2018-05-30 13:40:00,46.38,46.44,46.36,46.44,30947.0,36.4706,36.5178,36.4549,36.5178,30947.0
2018-05-30 13:45:00,46.44,46.51,46.43,46.5,43254.0,36.5178,36.5728,36.5099,36.565,43254.0
2018-05-30 13:50:00,46.5,46.5,46.39,46.39,21484.0,36.565,36.565,36.4785,36.4785,21484.0
2018-05-30 13:55:00,46.39,46.42,46.37,46.38,39846.0,36.4785,36.5021,36.4627,36.4706,39846.0
2018-05-30 14:00:00,46.39,46.43,46.37,46.38,37985.0,36.4785,36.5099,36.4627,36.4706,37985.0
2018-05-30 14:05:00,46.39,46.43,46.38,46.41,41614.0,36.4785,36.5099,36.4706,36.4942,41614.0
2018-05-30 14:10:00,46.42,46.43,46.41,46.43,24613.0,36.5021,36.5099,36.4942,36.5099,24613.0
2018-05-30 14:15:00,46.42,46.43,46.37,46.39,60169.0,36.5021,36.5099,36.4627,36.4785,60169.0
2018-05-30 14:20:00,46.39,46.4,46.35,46.36,33432.0,36.4785,36.4863,36.447,36.4549,33432.0
2018-05-30 14:25:00,46.36,46.4,46.34,46.34,44764.0,36.4549,36.4863,36.4391,36.4391,44764.0
2018-05-30 14:30:00,46.33,46.44,46.32,46.43,42672.0,36.4313,36.5178,36.4234,36.5099,42672.0
2018-05-30 14:35:00,46.44,46.47,46.41,46.46,32058.0,36.5178,36.5414,36.4942,36.5335,32058.0
2018-05-30 14:40:00,46.47,46.49,46.41,46.43,47788.0,36.5414,36.5571,36.4942,36.5099,47788.0
2018-05-30 14:45:00,46.44,46.46,46.43,46.43,26523.0,36.5178,36.5335,36.5099,36.5099,26523.0
2018-05-30 14:50:00,46.44,46.46,46.41,46.41,36269.0,36.5178,36.5335,36.4942,36.4942,36269.0
2018-05-30 14:55:00,46.4,46.4,46.37,46.38,40578.0,36.4863,36.4863,36.4627,36.4706,40578.0
2018-05-30 15:00:00,46.38,46.43,46.37,46.37,47015.0,36.4706,36.5099,36.4627,36.4627,47015.0
2018-05-30 15:05:00,46.38,46.41,46.34,46.35,39588.0,36.4706,36.4942,36.4391,36.447,39588.0
2018-05-30 15:10:00,46.35,46.36,46.3,46.32,164392.0,36.447,36.4549,36.4077,36.4234,164392.0
2018-05-30 15:15:00,46.32,46.32,46.3,46.32,62212.0,36.4234,36.4234,36.4077,36.4234,62212.0
2018-05-30 15:20:00,46.33,46.34,46.24,46.28,78389.0,36.4313,36.4391,36.3605,36.392,78389.0
2018-05-30 15:25:00,46.27,46.29,46.25,46.25,54712.0,36.3841,36.3998,36.3684,36.3684,54712.0
2018-05-30 15:30:00,46.25,46.25,46.19,46.23,95592.0,36.3684,36.3684,36.3212,36.3526,95592.0
2018-05-30 15:35:00,46.23,46.24,46.21,46.22,87964.0,36.3526,36.3605,36.3369,36.3448,87964.0
2018-05-30 15:40:00,46.22,46.28,46.2,46.25,127491.0,36.3448,36.392,36.3291,36.3684,127491.0
2018-05-30 15:45:00,46.24,46.32,46.21,46.32,193599.0,36.3605,36.4234,36.3369,36.4234,193599.0
2018-05-30 15:50:00,46.32,46.34,46.22,46.25,128319.0,36.4234,36.4391,36.3448,36.3684,128319.0
2018-05-30 15:55:00,46.25,46.29,46.24,46.26,303879.0,36.3684,36.3998,36.3605,36.3762,303879.0
2018-05-31 09:30:00,46.1,46.1,45.78,45.9,115417.0,36.2504,36.2504,35.9988,36.0932,115417.0
2018-05-31 09:35:00,45.91,46.04,45.85,45.96,84069.0,36.101,36.2032,36.0538,36.1403,84069.0
2018-05-31 09:40:00,45.97,46.01,45.85,45.87,46562.0,36.1482,36.1796,36.0538,36.0696,46562.0
2018-05-31 09:45:00,45.86,45.9,45.67,45.67,74178.0,36.0617,36.0932,35.9123,35.9123,74178.0
2018-05-31 09:50:00,45.67,45.69,45.58,45.67,47747.0,35.9123,35.928,35.8415,35.9123,47747.0
2018-05-31 09:55:00,45.65,45.69,45.61,45.67,54870.0,35.8966,35.928,35.8651,35.9123,54870.0
2018-05-31 10:00:00,45.67,45.79,45.63,45.68,79464.0,35.9123,36.0067,35.8808,35.9202,79464.0
2018-05-31 10:05:00,45.68,45.68,45.49,45.54,89090.0,35.9202,35.9202,35.7708,35.8101,89090.0
2018-05-31 10:10:00,45.54,45.72,45.5,45.72,66340.0,35.8101,35.9516,35.7786,35.9516,66340.0
2018-05-31 10:15:00,45.73,45.78,45.73,45.74,48953.0,35.9595,35.9988,35.9595,35.9673,48953.0
2018-05-31 10:20:00,45.73,45.83,45.72,45.73,50003.0,35.9595,36.0381,35.9516,35.9595,50003.0
2018-05-31 10:25:00,45.72,45.87,45.72,45.86,51400.0,35.9516,36.0696,35.9516,36.0617,51400.0
2018-05-31 10:30:00,45.86,45.92,45.82,45.86,39272.0,36.0617,36.1089,36.0302,36.0617,39272.0
2018-05-31 10:35:00,45.87,45.89,45.77,45.85,36313.0,36.0696,36.0853,35.9909,36.0538,36313.0
2018-05-31 10:40:00,45.85,45.98,45.84,45.96,49346.0,36.0538,36.1561,36.046,36.1403,49346.0
2018-05-31 10:45:00,45.95,45.98,45.88,45.88,48330.0,36.1325,36.1561,36.0774,36.0774,48330.0
2018-05-31 10:50:00,45.87,45.99,45.86,45.91,52724.0,36.0696,36.1639,36.0617,36.101,52724.0
2018-05-31 10:55:00,45.91,45.93,45.81,45.89,33994.0,36.101,36.1167,36.0224,36.0853,33994.0
2018-05-31 11:00:00,45.89,45.91,45.84,45.91,41037.0,36.0853,36.101,36.046,36.101,41037.0
2018-05-31 11:05:00,45.9,45.92,45.86,45.87,25313.0,36.0932,36.1089,36.0617,36.0696,25313.0
2018-05-31 11:10:00,45.87,45.92,45.86,45.87,30145.0,36.0696,36.1089,36.0617,36.0696,30145.0
2018-05-31 11:15:00,45.88,45.94,45.87,45.93,43305.0,36.0774,36.1246,36.0696,36.1167,43305.0
2018-05-31 11:20:00,45.92,45.96,45.91,45.93,37040.0,36.1089,36.1403,36.101,36.1167,37040.0
2018-05-31 11:25:00,45.94,46.11,45.93,46.09,58387.0,36.1246,36.2583,36.1167,36.2426,58387.0
2018-05-31 11:30:00,46.09,46.12,46.04,46.07,57479.0,36.2426,36.2661,36.2032,36.2268,57479.0
2018-05-31 11:35:00,46.07,46.2,46.02,46.13,45109.0,36.2268,36.3291,36.1875,36.274,45109.0
2018-05-31 11:40:00,46.14,46.24,46.12,46.14,50114.0,36.2819,36.3605,36.2661,36.2819,50114.0
2018-05-31 11:45:00,46.14,46.16,46.01,46.05,47193.0,36.2819,36.2976,36.1796,36.2111,47193.0
2018-05-31 11:50:00,46.05,46.1,45.99,46.1,32064.0,36.2111,36.2504,36.1639,36.2504,32064.0
2018-05-31 11:55:00,46.1,46.13,46.07,46.09,52194.0,36.2504,36.274,36.2268,36.2426,52194.0
2018-05-31 12:00:00,46.09,46.1,45.99,46.01,24903.0,36.2426,36.2504,36.1639,36.1796,24903.0
2018-05-31 12:05:00,46.01,46.02,45.92,45.93,46729.0,36.1796,36.1875,36.1089,36.1167,46729.0
2018-05-31 12:10:00,45.93,45.97,45.93,45.96,23912.0,36.1167,36.1482,36.1167,36.1403,23912.0
2018-05-31 12:15:00,45.95,45.99,45.95,45.98,25567.0,36.1325,36.1639,36.1325,36.1561,25567.0
2018-05-31 12:20:00,45.99,46.03,45.97,46.02,33820.0,36.1639,36.1954,36.1482,36.1875,33820.0
2018-05-31 12:25:00,46.02,46.04,45.92,45.94,53725.0,36.1875,36.2032,36.1089,36.1246,53725.0
2018-05-31 12:30:00,45.94,45.96,45.9,45.91,27069.0,36.1246,36.1403,36.0932,36.101,27069.0
2018-05-31 12:35:00,45.92,45.98,45.92,45.98,28164.0,36.1089,36.1561,36.1089,36.1561,28164.0
2018-05-31 12:40:00,45.98,46.04,45.96,46.04,24846.0,36.1561,36.2032,36.1403,36.2032,24846.0
2018-05-31 12:45:00,46.04,46.08,46.02,46.08,28983.0,36.2032,36.2347,36.1875,36.2347,28983.0
2018-05-31 12:50:00,46.08,46.09,46.01,46.02,33195.0,36.2347,36.2426,36.1796,36.1875,33195.0
2018-05-31 12:55:00,46.02,46.1,46.01,46.09,30988.0,36.1875,36.2504,36.1796,36.2426,30988.0
2018-05-31 13:00:00,46.09,46.13,46.06,46.08,42280.0,36.2426,36.274,36.219,36.2347,42280.0
2018-05-31 13:05:00,46.08,46.09,46.04,46.06,32061.0,36.2347,36.2426,36.2032,36.219,32061.0
2018-05-31 13:10:00,46.06,46.09,45.99,46.02,27640.0,36.219,36.2426,36.1639,36.1875,27640.0
2018-05-31 13:15:00,46.01,46.04,46.01,46.02,25148.0,36.1796,36.2032,36.1796,36.1875,25148.0
2018-05-31 13:20:00,46.02,46.07,46.01,46.04,30057.0,36.1875,36.2268,36.1796,36.2032,30057.0
2018-05-31 13:25:00,46.04,46.04,45.99,46.03,34476.0,36.2032,36.2032,36.1639,36.1954,34476.0
2018-05-31 13:30:00,46.03,46.04,45.92,45.94,25407.0,36.1954,36.2032,36.1089,36.1246,25407.0
2018-05-31 13:35:00,45.94,45.95,45.91,45.94,21243.0,36.1246,36.1325,36.101,36.1246,21243.0
2018-05-31 13:40:00,45.94,45.96,45.89,45.9,41348.0,36.1246,36.1403,36.0853,36.0932,41348.0
2018-05-31 13:45:00,45.9,45.91,45.87,45.89,61709.0,36.0932,36.101,36.0696,36.0853,61709.0
2018-05-31 13:50:00,45.89,45.9,45.83,45.87,45398.0,36.0853,36.0932,36.0381,36.0696,45398.0
2018-05-31 13:55:00,45.87,45.87,45.77,45.8,48764.0,36.0696,36.0696,35.9909,36.0145,48764.0
2018-05-31 14:00:00,45.79,45.8,45.7,45.77,39967.0,36.0067,36.0145,35.9359,35.9909,39967.0
2018-05-31 14:05:00,45.77,45.81,45.76,45.8,31591.0,35.9909,36.0224,35.9831,36.0145,31591.0
2018-05-31 14:10:00,45.8,45.87,45.8,45.87,44182.0,36.0145,36.0696,36.0145,36.0696,44182.0
2018-05-31 14:15:00,45.86,45.95,45.85,45.93,69372.0,36.0617,36.1325,36.0538,36.1167,69372.0
2018-05-31 14:20:00,45.93,45.97,45.92,45.94,44078.0,36.1167,36.1482,36.1089,36.1246,44078.0
2018-05-31 14:25:00,45.95,45.98,45.92,45.92,29899.0,36.1325,36.1561,36.1089,36.1089,29899.0
2018-05-31 14:30:00,45.92,45.94,45.9,45.93,44255.0,36.1089,36.1246,36.0932,36.1167,44255.0
2018-05-31 14:35:00,45.92,45.92,45.86,45.87,42692.0,36.1089,36.1089,36.0617,36.0696,42692.0
2018-05-31 14:40:00,45.86,45.91,45.84,45.91,38967.0,36.0617,36.101,36.046,36.101,38967.0
2018-05-31 14:45:00,45.91,45.93,45.89,45.93,33792.0,36.101,36.1167,36.0853,36.1167,33792.0
2018-05-31 14:50:00,45.93,45.98,45.92,45.98,39271.0,36.1167,36.1561,36.1089,36.1561,39271.0
2018-05-31 14:55:00,45.97,46.01,45.95,46.01,36875.0,36.1482,36.1796,36.1325,36.1796,36875.0
2018-05-31 15:00:00,46.01,46.07,46.0,46.03,56831.0,36.1796,36.2268,36.1718,36.1954,56831.0
2018-05-31 15:05:00,46.04,46.17,46.03,46.14,39666.0,36.2032,36.3055,36.1954,36.2819,39666.0
2018-05-31 15:10:00,46.14,46.17,46.11,46.17,38059.0,36.2819,36.3055,36.2583,36.3055,38059.0
2018-05-31 15:15:00,46.17,46.18,46.11,46.14,66516.0,36.3055,36.3133,36.2583,36.2819,66516.0
2018-05-31 15:20:00,46.14,46.19,46.11,46.15,52203.0,36.2819,36.3212,36.2583,36.2897,52203.0
2018-05-31 15:25:00,46.15,46.2,46.15,46.19,51307.0,36.2897,36.3291,36.2897,36.3212,51307.0
2018-05-31 15:30:00,46.19,46.19,46.08,46.09,91881.0,36.3212,36.3212,36.2347,36.2426,91881.0
2018-05-31 15:35:00,46.1,46.19,46.09,46.17,108365.0,36.2504,36.3212,36.2426,36.3055,108365.0
2018-05-31 15:40:00,46.18,46.18,46.02,46.04,103319.0,36.3133,36.3133,36.1875,36.2032,103319.0
2018-05-31 15:45:00,46.04,46.06,45.99,46.02,108331.0,36.2032,36.219,36.1639,36.1875,108331.0
2018-05-31 15:50:00,46.02,46.02,45.94,45.95,124704.0,36.1875,36.1875,36.1246,36.1325,124704.0
2018-05-31 15:55:00,45.95,46.05,45.93,45.99,292171.0,36.1325,36.2111,36.1167,36.1639,292171.0
2018-06-01 09:30:00,46.75,46.93,46.63,46.9,103917.0,36.7615,36.9031,36.6672,36.8795,103917.0
2018-06-01 09:35:00,46.89,46.98,46.77,46.86,69691.0,36.8716,36.9424,36.7773,36.848,69691.0
2018-06-01 09:40:00,46.86,46.92,46.78,46.87,39352.0,36.848,36.8952,36.7851,36.8559,39352.0
2018-06-01 09:45:00,46.87,46.94,46.83,46.88,45828.0,36.8559,36.9109,36.8245,36.8638,45828.0
2018-06-01 09:50:00,46.88,46.94,46.81,46.9,63740.0,36.8638,36.9109,36.8087,36.8795,63740.0
2018-06-01 09:55:00,46.89,46.95,46.86,46.86,47056.0,36.8716,36.9188,36.848,36.848,47056.0
2018-06-01 10:00:00,46.87,46.94,46.87,46.92,31257.0,36.8559,36.9109,36.8559,36.8952,31257.0
2018-06-01 10:05:00,46.92,46.93,46.81,46.81,48422.0,36.8952,36.9031,36.8087,36.8087,48422.0
2018-06-01 10:10:00,46.82,46.84,46.76,46.78,51075.0,36.8166,36.8323,36.7694,36.7851,51075.0
2018-06-01 10:15:00,46.78,46.78,46.63,46.73,100600.0,36.7851,36.7851,36.6672,36.7458,100600.0
2018-06-01 10:20:00,46.73,46.9,46.73,46.84,58882.0,36.7458,36.8795,36.7458,36.8323,58882.0
2018-06-01 10:25:00,46.83,46.85,46.71,46.71,60265.0,36.8245,36.8402,36.7301,36.7301,60265.0
2018-06-01 10:30:00,46.72,46.78,46.68,46.69,63078.0,36.738,36.7851,36.7065,36.7144,63078.0
2018-06-01 10:35:00,46.69,46.77,46.69,46.74,45809.0,36.7144,36.7773,36.7144,36.7537,45809.0
2018-06-01 10:40:00,46.73,46.76,46.65,46.68,98244.0,36.7458,36.7694,36.6829,36.7065,98244.0
2018-06-01 10:45:00,46.69,46.79,46.68,46.72,105799.0,36.7144,36.793,36.7065,36.738,105799.0
2018-06-01 10:50:00,46.71,46.72,46.65,46.69,42598.0,36.7301,36.738,36.6829,36.7144,42598.0
2018-06-01 10:55:00,46.68,46.72,46.67,46.7,46071.0,36.7065,36.738,36.6986,36.7222,46071.0
2018-06-01 11:00:00,46.7,46.75,46.67,46.74,41816.0,36.7222,36.7615,36.6986,36.7537,41816.0
2018-06-01 11:05:00,46.74,46.78,46.71,46.72,42038.0,36.7537,36.7851,36.7301,36.738,42038.0
2018-06-01 11:10:00,46.72,46.72,46.65,46.67,36834.0,36.738,36.738,36.6829,36.6986,36834.0
2018-06-01 11:15:00,46.66,46.67,46.58,46.59,42706.0,36.6908,36.6986,36.6279,36.6357,42706.0
2018-06-01 11:20:00,46.59,46.67,46.57,46.66,71050.0,36.6357,36.6986,36.62,36.6908,71050.0
2018-06-01 11:25:00,46.66,46.77,46.65,46.65,79968.0,36.6908,36.7773,36.6829,36.6829,79968.0
2018-06-01 11:30:00,46.64,46.78,46.63,46.77,53728.0,36.675,36.7851,36.6672,36.7773,53728.0
2018-06-01 11:35:00,46.77,46.85,46.76,46.84,66557.0,36.7773,36.8402,36.7694,36.8323,66557.0
2018-06-01 11:40:00,46.84,46.85,46.79,46.8,53957.0,36.8323,36.8402,36.793,36.8009,53957.0
2018-06-01 11:45:00,46.81,46.84,46.8,46.82,21140.0,36.8087,36.8323,36.8009,36.8166,21140.0
2018-06-01 11:50:00,46.82,46.9,46.82,46.89,35356.0,36.8166,36.8795,36.8166,36.8716,35356.0
2018-06-01 11:55:00,46.89,46.92,46.88,46.88,45846.0,36.8716,36.8952,36.8638,36.8638,45846.0
2018-06-01 12:00:00,46.89,46.91,46.86,46.91,28519.0,36.8716,36.8874,36.848,36.8874,28519.0
2018-06-01 12:05:00,46.91,46.93,46.9,46.91,26922.0,36.8874,36.9031,36.8795,36.8874,26922.0
2018-06-01 12:10:00,46.92,46.97,46.9,46.96,41272.0,36.8952,36.9345,36.8795,36.9267,41272.0
2018-06-01 12:15:00,46.96,46.97,46.94,46.94,28115.0,36.9267,36.9345,36.9109,36.9109,28115.0
2018-06-01 12:20:00,46.94,46.95,46.83,46.87,41353.0,36.9109,36.9188,36.8245,36.8559,41353.0
2018-06-01 12:25:00,46.87,46.88,46.85,46.86,15890.0,36.8559,36.8638,36.8402,36.848,15890.0
2018-06-01 12:30:00,46.86,46.93,46.85,46.9,27039.0,36.848,36.9031,36.8402,36.8795,27039.0
2018-06-01 12:35:00,46.9,46.93,46.89,46.9,17589.0,36.8795,36.9031,36.8716,36.8795,17589.0
2018-06-01 12:40:00,46.9,46.92,46.86,46.88,16293.0,36.8795,36.8952,36.848,36.8638,16293.0
2018-06-01 12:45:00,46.88,46.91,46.88,46.88,16873.0,36.8638,36.8874,36.8638,36.8638,16873.0
2018-06-01 12:50:00,46.88,46.88,46.85,46.85,8863.0,36.8638,36.8638,36.8402,36.8402,8863.0
2018-06-01 12:55:00,46.85,46.86,46.8,46.84,34919.0,36.8402,36.848,36.8009,36.8323,34919.0
2018-06-01 13:00:00,46.84,46.87,46.83,46.86,21730.0,36.8323,36.8559,36.8245,36.848,21730.0
2018-06-01 13:05:00,46.86,46.87,46.85,46.87,7930.0,36.848,36.8559,36.8402,36.8559,7930.0
2018-06-01 13:10:00,46.87,46.87,46.84,46.84,41025.0,36.8559,36.8559,36.8323,36.8323,41025.0
2018-06-01 13:15:00,46.84,46.85,46.8,46.84,25636.0,36.8323,36.8402,36.8009,36.8323,25636.0
2018-06-01 13:20:00,46.84,46.89,46.82,46.89,27189.0,36.8323,36.8716,36.8166,36.8716,27189.0
2018-06-01 13:25:00,46.89,46.9,46.86,46.87,25050.0,36.8716,36.8795,36.848,36.8559,25050.0
2018-06-01 13:30:00,46.87,46.88,46.81,46.81,29163.0,36.8559,36.8638,36.8087,36.8087,29163.0
2018-06-01 13:35:00,46.81,46.81,46.78,46.78,18470.0,36.8087,36.8087,36.7851,36.7851,18470.0
2018-06-01 13:40:00,46.78,46.8,46.76,46.78,21282.0,36.7851,36.8009,36.7694,36.7851,21282.0
2018-06-01 13:45:00,46.78,46.78,46.74,46.76,23806.0,36.7851,36.7851,36.7537,36.7694,23806.0
2018-06-01 13:50:00,46.76,46.78,46.75,46.76,12687.0,36.7694,36.7851,36.7615,36.7694,12687.0
2018-06-01 13:55:00,46.76,46.81,46.75,46.79,21188.0,36.7694,36.8087,36.7615,36.793,21188.0
2018-06-01 14:00:00,46.8,46.84,46.71,46.72,36386.0,36.8009,36.8323,36.7301,36.738,36386.0
2018-06-01 14:05:00,46.72,46.73,46.64,46.66,46862.0,36.738,36.7458,36.675,36.6908,46862.0
2018-06-01 14:10:00,46.66,46.68,46.65,46.66,28628.0,36.6908,36.7065,36.6829,36.6908,28628.0
2018-06-01 14:15:00,46.67,46.68,46.65,46.65,23365.0,36.6986,36.7065,36.6829,36.6829,23365.0
2018-06-01 14:20:00,46.66,46.72,46.65,46.67,30399.0,36.6908,36.738,36.6829,36.6986,30399.0
2018-06-01 14:25:00,46.66,46.67,46.63,46.64,23797.0,36.6908,36.6986,36.6672,36.675,23797.0
2018-06-01 14:30:00,46.65,46.68,46.6,46.62,36595.0,36.6829,36.7065,36.6436,36.6593,36595.0
2018-06-01 14:35:00,46.63,46.65,46.62,46.63,15962.0,36.6672,36.6829,36.6593,36.6672,15962.0
2018-06-01 14:40:00,46.64,46.72,46.63,46.71,32284.0,36.675,36.738,36.6672,36.7301,32284.0
2018-06-01 14:45:00,46.72,46.74,46.71,46.74,24882.0,36.738,36.7537,36.7301,36.7537,24882.0
2018-06-01 14:50:00,46.74,46.76,46.71,46.72,22170.0,36.7537,36.7694,36.7301,36.738,22170.0
2018-06-01 14:55:00,46.71,46.72,46.69,46.7,28858.0,36.7301,36.738,36.7144,36.7222,28858.0
2018-06-01 15:00:00,46.7,46.71,46.67,46.69,31034.0,36.7222,36.7301,36.6986,36.7144,31034.0
2018-06-01 15:05:00,46.68,46.68,46.6,46.61,20848.0,36.7065,36.7065,36.6436,36.6515,20848.0
2018-06-01 15:10:00,46.61,46.61,46.56,46.6,46691.0,36.6515,36.6515,36.6121,36.6436,46691.0
2018-06-01 15:15:00,46.6,46.61,46.57,46.58,20397.0,36.6436,36.6515,36.62,36.6279,20397.0
2018-06-01 15:20:00,46.58,46.59,46.55,46.56,30596.0,36.6279,36.6357,36.6043,36.6121,30596.0
2018-06-01 15:25:00,46.56,46.63,46.55,46.63,29888.0,36.6121,36.6672,36.6043,36.6672,29888.0
2018-06-01 15:30:00,46.62,46.66,46.61,46.65,41802.0,36.6593,36.6908,36.6515,36.6829,41802.0
2018-06-01 15:35:00,46.65,46.68,46.59,46.66,87949.0,36.6829,36.7065,36.6357,36.6908,87949.0
2018-06-01 15:40:00,46.66,46.69,46.63,46.64,68146.0,36.6908,36.7144,36.6672,36.675,68146.0
2018-06-01 15:45:00,46.64,46.65,46.59,46.59,40753.0,36.675,36.6829,36.6357,36.6357,40753.0
2018-06-01 15:50:00,46.59,46.64,46.58,46.64,115513.0,36.6357,36.675,36.6279,36.675,115513.0
2018-06-01 15:55:00,46.63,46.67,46.57,46.66,256357.0,36.6672,36.6986,36.62,36.6908,256357.0
2018-06-04 09:30:00,46.24,46.66,46.24,46.47,196995.0,36.3605,36.6908,36.3605,36.5414,196995.0
2018-06-04 09:35:00,46.48,46.54,46.32,46.42,72388.0,36.5492,36.5964,36.4234,36.5021,72388.0
2018-06-04 09:40:00,46.41,46.43,46.34,46.37,75826.0,36.4942,36.5099,36.4391,36.4627,75826.0
2018-06-04 09:45:00,46.38,46.45,46.36,46.44,52442.0,36.4706,36.5256,36.4549,36.5178,52442.0
2018-06-04 09:50:00,46.45,46.49,46.39,46.48,54475.0,36.5256,36.5571,36.4785,36.5492,54475.0
2018-06-04 09:55:00,46.48,46.55,46.48,46.52,47807.0,36.5492,36.6043,36.5492,36.5807,47807.0
2018-06-04 10:00:00,46.53,46.57,46.49,46.51,58060.0,36.5885,36.62,36.5571,36.5728,58060.0
2018-06-04 10:05:00,46.5,46.6,46.49,46.57,71022.0,36.565,36.6436,36.5571,36.62,71022.0
2018-06-04 10:10:00,46.58,46.63,46.57,46.59,51324.0,36.6279,36.6672,36.62,36.6357,51324.0
2018-06-04 10:15:00,46.59,46.65,46.52,46.53,42530.0,36.6357,36.6829,36.5807,36.5885,42530.0
2018-06-04 10:20:00,46.52,46.55,46.43,46.44,35429.0,36.5807,36.6043,36.5099,36.5178,35429.0
2018-06-04 10:25:00,46.43,46.47,46.41,46.44,30830.0,36.5099,36.5414,36.4942,36.5178,30830.0
2018-06-04 10:30:00,46.44,46.51,46.42,46.5,37654.0,36.5178,36.5728,36.5021,36.565,37654.0
2018-06-04 10:35:00,46.5,46.53,46.49,46.5,25921.0,36.565,36.5885,36.5571,36.565,25921.0
2018-06-04 10:40:00,46.49,46.52,46.46,46.47,50598.0,36.5571,36.5807,36.5335,36.5414,50598.0
2018-06-04 10:45:00,46.47,46.48,46.43,46.44,43706.0,36.5414,36.5492,36.5099,36.5178,43706.0
2018-06-04 10:50:00,46.44,46.51,46.44,46.5,29885.0,36.5178,36.5728,36.5178,36.565,29885.0
2018-06-04 10:55:00,46.5,46.58,46.48,46.58,36737.0,36.565,36.6279,36.5492,36.6279,36737.0
2018-06-04 11:00:00,46.58,46.71,46.58,46.69,52373.0,36.6279,36.7301,36.6279,36.7144,52373.0
2018-06-04 11:05:00,46.69,46.7,46.63,46.63,39228.0,36.7144,36.7222,36.6672,36.6672,39228.0
2018-06-04 11:10:00,46.63,46.64,46.49,46.5,29286.0,36.6672,36.675,36.5571,36.565,29286.0
2018-06-04 11:15:00,46.5,46.53,46.47,46.47,25783.0,36.565,36.5885,36.5414,36.5414,25783.0
2018-06-04 11:20:00,46.47,46.47,46.33,46.34,83980.0,36.5414,36.5414,36.4313,36.4391,83980.0
2018-06-04 11:25:00,46.34,46.37,46.33,46.37,47354.0,36.4391,36.4627,36.4313,36.4627,47354.0
2018-06-04 11:30:00,46.37,46.45,46.34,46.45,84074.0,36.4627,36.5256,36.4391,36.5256,84074.0
2018-06-04 11:35:00,46.45,46.48,46.4,46.47,46612.0,36.5256,36.5492,36.4863,36.5414,46612.0
2018-06-04 11:40:00,46.47,46.6,46.47,46.6,34341.0,36.5414,36.6436,36.5414,36.6436,34341.0
2018-06-04 11:45:00,46.59,46.61,46.53,46.55,27969.0,36.6357,36.6515,36.5885,36.6043,27969.0
2018-06-04 11:50:00,46.55,46.6,46.55,46.6,42884.0,36.6043,36.6436,36.6043,36.6436,42884.0
2018-06-04 11:55:00,46.61,46.63,46.59,46.62,39767.0,36.6515,36.6672,36.6357,36.6593,39767.0
2018-06-04 12:00:00,46.62,46.62,46.54,46.55,29282.0,36.6593,36.6593,36.5964,36.6043,29282.0
2018-06-04 12:05:00,46.54,46.59,46.54,46.55,25793.0,36.5964,36.6357,36.5964,36.6043,25793.0
2018-06-04 12:10:00,46.55,46.59,46.51,46.59,27747.0,36.6043,36.6357,36.5728,36.6357,27747.0
2018-06-04 12:15:00,46.59,46.6,46.57,46.59,24139.0,36.6357,36.6436,36.62,36.6357,24139.0
2018-06-04 12:20:00,46.6,46.63,46.54,46.55,38863.0,36.6436,36.6672,36.5964,36.6043,38863.0
2018-06-04 12:25:00,46.55,46.55,46.5,46.5,14469.0,36.6043,36.6043,36.565,36.565,14469.0
2018-06-04 12:30:00,46.5,46.51,46.49,46.5,12854.0,36.565,36.5728,36.5571,36.565,12854.0
2018-06-04 12:35:00,46.51,46.51,46.48,46.5,31880.0,36.5728,36.5728,36.5492,36.565,31880.0
2018-06-04 12:40:00,46.5,46.51,46.49,46.5,11799.0,36.565,36.5728,36.5571,36.565,11799.0
2018-06-04 12:45:00,46.51,46.52,46.5,46.52,20462.0,36.5728,36.5807,36.565,36.5807,20462.0
2018-06-04 12:50:00,46.52,46.54,46.49,46.51,22920.0,36.5807,36.5964,36.5571,36.5728,22920.0
2018-06-04 12:55:00,46.51,46.52,46.5,46.51,13291.0,36.5728,36.5807,36.565,36.5728,13291.0
2018-06-04 13:00:00,46.51,46.52,46.49,46.51,41337.0,36.5728,36.5807,36.5571,36.5728,41337.0
2018-06-04 13:05:00,46.52,46.52,46.47,46.48,43251.0,36.5807,36.5807,36.5414,36.5492,43251.0
2018-06-04 13:10:00,46.47,46.49,46.43,46.46,35935.0,36.5414,36.5571,36.5099,36.5335,35935.0
2018-06-04 13:15:00,46.45,46.46,46.43,46.44,73174.0,36.5256,36.5335,36.5099,36.5178,73174.0
2018-06-04 13:20:00,46.45,46.46,46.42,46.45,19259.0,36.5256,36.5335,36.5021,36.5256,19259.0
2018-06-04 13:25:00,46.45,46.46,46.42,46.44,39605.0,36.5256,36.5335,36.5021,36.5178,39605.0
2018-06-04 13:30:00,46.43,46.47,46.42,46.45,51329.0,36.5099,36.5414,36.5021,36.5256,51329.0
2018-06-04 13:35:00,46.44,46.47,46.44,46.46,31562.0,36.5178,36.5414,36.5178,36.5335,31562.0
2018-06-04 13:40:00,46.45,46.46,46.43,46.43,25384.0,36.5256,36.5335,36.5099,36.5099,25384.0
2018-06-04 13:45:00,46.44,46.44,46.39,46.39,25284.0,36.5178,36.5178,36.4785,36.4785,25284.0
2018-06-04 13:50:00,46.39,46.4,46.37,46.4,34788.0,36.4785,36.4863,36.4627,36.4863,34788.0
2018-06-04 13:55:00,46.4,46.41,46.39,46.41,30571.0,36.4863,36.4942,36.4785,36.4942,30571.0
2018-06-04 14:00:00,46.41,46.43,46.4,46.41,41752.0,36.4942,36.5099,36.4863,36.4942,41752.0
2018-06-04 14:05:00,46.41,46.43,46.4,46.42,29032.0,36.4942,36.5099,36.4863,36.5021,29032.0
2018-06-04 14:10:00,46.41,46.48,46.41,46.45,94669.0,36.4942,36.5492,36.4942,36.5256,94669.0
2018-06-04 14:15:00,46.45,46.46,46.42,46.44,47165.0,36.5256,36.5335,36.5021,36.5178,47165.0
2018-06-04 14:20:00,46.43,46.46,46.42,46.43,28357.0,36.5099,36.5335,36.5021,36.5099,28357.0
2018-06-04 14:25:00,46.43,46.44,46.41,46.42,43151.0,36.5099,36.5178,36.4942,36.5021,43151.0
2018-06-04 14:30:00,46.42,46.43,46.41,46.41,16957.0,36.5021,36.5099,36.4942,36.4942,16957.0
2018-06-04 14:35:00,46.41,46.43,46.4,46.42,40215.0,36.4942,36.5099,36.4863,36.5021,40215.0
2018-06-04 14:40:00,46.42,46.42,46.38,46.38,123816.0,36.5021,36.5021,36.4706,36.4706,123816.0
2018-06-04 14:45:00,46.38,46.39,46.36,46.36,28443.0,36.4706,36.4785,36.4549,36.4549,28443.0
2018-06-04 14:50:00,46.36,46.41,46.34,46.4,57170.0,36.4549,36.4942,36.4391,36.4863,57170.0
2018-06-04 14:55:00,46.41,46.43,46.4,46.42,32308.0,36.4942,36.5099,36.4863,36.5021,32308.0
2018-06-04 15:00:00,46.41,46.42,46.4,46.41,24426.0,36.4942,36.5021,36.4863,36.4942,24426.0
2018-06-04 15:05:00,46.4,46.43,46.4,46.42,25244.0,36.4863,36.5099,36.4863,36.5021,25244.0
2018-06-04 15:10:00,46.43,46.46,46.41,46.45,44826.0,36.5099,36.5335,36.4942,36.5256,44826.0
2018-06-04 15:15:00,46.46,46.46,46.41,46.42,66670.0,36.5335,36.5335,36.4942,36.5021,66670.0
2018-06-04 15:20:00,46.43,46.43,46.37,46.38,39459.0,36.5099,36.5099,36.4627,36.4706,39459.0
2018-06-04 15:25:00,46.38,46.4,46.37,46.38,71752.0,36.4706,36.4863,36.4627,36.4706,71752.0
2018-06-04 15:30:00,46.38,46.42,46.37,46.4,69026.0,36.4706,36.5021,36.4627,36.4863,69026.0
2018-06-04 15:35:00,46.41,46.43,46.37,46.38,112722.0,36.4942,36.5099,36.4627,36.4706,112722.0
2018-06-04 15:40:00,46.39,46.4,46.35,46.35,86875.0,36.4785,36.4863,36.447,36.447,86875.0
2018-06-04 15:45:00,46.36,46.36,46.28,46.33,158617.0,36.4549,36.4549,36.392,36.4313,158617.0
2018-06-04 15:50:00,46.33,46.34,46.27,46.27,207318.0,36.4313,36.4391,36.3841,36.3841,207318.0
2018-06-04 15:55:00,46.28,46.34,46.27,46.33,262479.0,36.392,36.4391,36.3841,36.4313,262479.0
2018-06-05 09:30:00,46.12,46.35,46.11,46.3,145712.0,36.2661,36.447,36.2583,36.4077,145712.0
2018-06-05 09:35:00,46.3,46.34,46.14,46.24,46340.0,36.4077,36.4391,36.2819,36.3605,46340.0
2018-06-05 09:40:00,46.24,46.27,46.16,46.17,57105.0,36.3605,36.3841,36.2976,36.3055,57105.0
2018-06-05 09:45:00,46.18,46.2,46.12,46.14,76555.0,36.3133,36.3291,36.2661,36.2819,76555.0
2018-06-05 09:50:00,46.15,46.15,46.07,46.09,67381.0,36.2897,36.2897,36.2268,36.2426,67381.0
2018-06-05 09:55:00,46.09,46.14,46.09,46.11,51536.0,36.2426,36.2819,36.2426,36.2583,51536.0
2018-06-05 10:00:00,46.11,46.2,46.09,46.2,21707.0,36.2583,36.3291,36.2426,36.3291,21707.0
2018-06-05 10:05:00,46.19,46.28,46.14,46.26,64985.0,36.3212,36.392,36.2819,36.3762,64985.0
2018-06-05 10:10:00,46.26,46.32,46.22,46.28,41614.0,36.3762,36.4234,36.3448,36.392,41614.0
2018-06-05 10:15:00,46.28,46.29,46.19,46.2,44681.0,36.392,36.3998,36.3212,36.3291,44681.0
2018-06-05 10:20:00,46.2,46.21,46.12,46.12,39852.0,36.3291,36.3369,36.2661,36.2661,39852.0
2018-06-05 10:25:00,46.12,46.18,46.08,46.15,48065.0,36.2661,36.3133,36.2347,36.2897,48065.0
2018-06-05 10:30:00,46.16,46.21,46.1,46.11,24040.0,36.2976,36.3369,36.2504,36.2583,24040.0
2018-06-05 10:35:00,46.1,46.11,46.04,46.05,170376.0,36.2504,36.2583,36.2032,36.2111,170376.0
2018-06-05 10:40:00,46.05,46.07,45.93,45.97,58951.0,36.2111,36.2268,36.1167,36.1482,58951.0
2018-06-05 10:45:00,45.98,46.01,45.92,45.95,44951.0,36.1561,36.1796,36.1089,36.1325,44951.0
2018-06-05 10:50:00,45.94,46.01,45.94,46.0,35349.0,36.1246,36.1796,36.1246,36.1718,35349.0
2018-06-05 10:55:00,46.0,46.03,45.96,45.99,37612.0,36.1718,36.1954,36.1403,36.1639,37612.0
2018-06-05 11:00:00,45.98,45.99,45.93,45.93,82971.0,36.1561,36.1639,36.1167,36.1167,82971.0
2018-06-05 11:05:00,45.93,45.93,45.82,45.88,96891.0,36.1167,36.1167,36.0302,36.0774,96891.0
2018-06-05 11:10:00,45.89,45.99,45.88,45.99,27988.0,36.0853,36.1639,36.0774,36.1639,27988.0
2018-06-05 11:15:00,45.98,46.05,45.98,46.05,50456.0,36.1561,36.2111,36.1561,36.2111,50456.0
2018-06-05 11:20:00,46.05,46.06,45.98,45.98,46395.0,36.2111,36.219,36.1561,36.1561,46395.0
2018-06-05 11:25:00,45.98,45.99,45.93,45.94,54501.0,36.1561,36.1639,36.1167,36.1246,54501.0
2018-06-05 11:30:00,45.94,45.97,45.91,45.97,59644.0,36.1246,36.1482,36.101,36.1482,59644.0
2018-06-05 11:35:00,45.97,45.97,45.92,45.94,66557.0,36.1482,36.1482,36.1089,36.1246,66557.0
2018-06-05 11:40:00,45.94,45.95,45.82,45.82,41034.0,36.1246,36.1325,36.0302,36.0302,41034.0
2018-06-05 11:45:00,45.83,45.84,45.72,45.76,63724.0,36.0381,36.046,35.9516,35.9831,63724.0
2018-06-05 11:50:00,45.76,45.77,45.73,45.76,31918.0,35.9831,35.9909,35.9595,35.9831,31918.0
2018-06-05 11:55:00,45.77,45.78,45.74,45.78,32732.0,35.9909,35.9988,35.9673,35.9988,32732.0
2018-06-05 12:00:00,45.78,45.81,45.74,45.76,95798.0,35.9988,36.0224,35.9673,35.9831,95798.0
2018-06-05 12:05:00,45.76,45.85,45.72,45.83,35067.0,35.9831,36.0538,35.9516,36.0381,35067.0
2018-06-05 12:10:00,45.84,45.91,45.84,45.9,40908.0,36.046,36.101,36.046,36.0932,40908.0
2018-06-05 12:15:00,45.91,45.92,45.86,45.87,25478.0,36.101,36.1089,36.0617,36.0696,25478.0
2018-06-05 12:20:00,45.88,45.93,45.86,45.86,24088.0,36.0774,36.1167,36.0617,36.0617,24088.0
2018-06-05 12:25:00,45.86,45.94,45.85,45.94,22832.0,36.0617,36.1246,36.0538,36.1246,22832.0
2018-06-05 12:30:00,45.93,45.93,45.87,45.9,48976.0,36.1167,36.1167,36.0696,36.0932,48976.0
2018-06-05 12:35:00,45.9,45.93,45.89,45.93,37419.0,36.0932,36.1167,36.0853,36.1167,37419.0
2018-06-05 12:40:00,45.93,45.98,45.92,45.95,44707.0,36.1167,36.1561,36.1089,36.1325,44707.0
2018-06-05 12:45:00,45.95,45.95,45.88,45.93,59831.0,36.1325,36.1325,36.0774,36.1167,59831.0
2018-06-05 12:50:00,45.92,45.94,45.87,45.93,46403.0,36.1089,36.1246,36.0696,36.1167,46403.0
2018-06-05 12:55:00,45.93,45.96,45.89,45.91,50900.0,36.1167,36.1403,36.0853,36.101,50900.0
2018-06-05 13:00:00,45.92,45.96,45.9,45.95,38678.0,36.1089,36.1403,36.0932,36.1325,38678.0
2018-06-05 13:05:00,45.95,45.98,45.9,45.95,42426.0,36.1325,36.1561,36.0932,36.1325,42426.0
2018-06-05 13:10:00,45.95,45.98,45.93,45.96,145943.0,36.1325,36.1561,36.1167,36.1403,145943.0
2018-06-05 13:15:00,45.96,45.98,45.94,45.97,39237.0,36.1403,36.1561,36.1246,36.1482,39237.0
2018-06-05 13:20:00,45.97,46.01,45.96,45.97,41156.0,36.1482,36.1796,36.1403,36.1482,41156.0
2018-06-05 13:25:00,45.98,46.01,45.96,45.99,23759.0,36.1561,36.1796,36.1403,36.1639,23759.0
2018-06-05 13:30:00,45.99,46.01,45.95,45.97,24428.0,36.1639,36.1796,36.1325,36.1482,24428.0
2018-06-05 13:35:00,45.97,45.99,45.95,45.96,68711.0,36.1482,36.1639,36.1325,36.1403,68711.0
2018-06-05 13:40:00,45.97,45.98,45.95,45.96,34694.0,36.1482,36.1561,36.1325,36.1403,34694.0
2018-06-05 13:45:00,45.96,46.04,45.95,46.04,43651.0,36.1403,36.2032,36.1325,36.2032,43651.0
2018-06-05 13:50:00,46.03,46.05,46.02,46.04,46382.0,36.1954,36.2111,36.1875,36.2032,46382.0
2018-06-05 13:55:00,46.05,46.11,46.05,46.1,50368.0,36.2111,36.2583,36.2111,36.2504,50368.0
2018-06-05 14:00:00,46.11,46.15,46.1,46.14,62175.0,36.2583,36.2897,36.2504,36.2819,62175.0
2018-06-05 14:05:00,46.15,46.15,46.13,46.14,38388.0,36.2897,36.2897,36.274,36.2819,38388.0
2018-06-05 14:10:00,46.14,46.19,46.13,46.18,36161.0,36.2819,36.3212,36.274,36.3133,36161.0
2018-06-05 14:15:00,46.19,46.24,46.18,46.24,29520.0,36.3212,36.3605,36.3133,36.3605,29520.0
2018-06-05 14:20:00,46.24,46.24,46.21,46.24,39394.0,36.3605,36.3605,36.3369,36.3605,39394.0
2018-06-05 14:25:00,46.24,46.24,46.23,46.24,19064.0,36.3605,36.3605,36.3526,36.3605,19064.0
2018-06-05 14:30:00,46.23,46.23,46.17,46.22,56365.0,36.3526,36.3526,36.3055,36.3448,56365.0
2018-06-05 14:35:00,46.22,46.22,46.18,46.18,31220.0,36.3448,36.3448,36.3133,36.3133,31220.0
2018-06-05 14:40:00,46.19,46.22,46.17,46.2,26061.0,36.3212,36.3448,36.3055,36.3291,26061.0
2018-06-05 14:45:00,46.21,46.28,46.21,46.27,41190.0,36.3369,36.392,36.3369,36.3841,41190.0
2018-06-05 14:50:00,46.26,46.3,46.26,46.29,34381.0,36.3762,36.4077,36.3762,36.3998,34381.0
2018-06-05 14:55:00,46.3,46.33,46.29,46.29,41119.0,36.4077,36.4313,36.3998,36.3998,41119.0
2018-06-05 15:00:00,46.29,46.29,46.24,46.25,50463.0,36.3998,36.3998,36.3605,36.3684,50463.0
2018-06-05 15:05:00,46.24,46.25,46.23,46.25,25219.0,36.3605,36.3684,36.3526,36.3684,25219.0
2018-06-05 15:10:00,46.24,46.25,46.2,46.21,102744.0,36.3605,36.3684,36.3291,36.3369,102744.0
2018-06-05 15:15:00,46.22,46.23,46.21,46.22,34817.0,36.3448,36.3526,36.3369,36.3448,34817.0
2018-06-05 15:20:00,46.21,46.23,46.18,46.19,61147.0,36.3369,36.3526,36.3133,36.3212,61147.0
2018-06-05 15:25:00,46.18,46.28,46.18,46.25,62016.0,36.3133,36.392,36.3133,36.3684,62016.0
2018-06-05 15:30:00,46.26,46.32,46.25,46.32,79853.0,36.3762,36.4234,36.3684,36.4234,79853.0
2018-06-05 15:35:00,46.31,46.35,46.3,46.3,68299.0,36.4156,36.447,36.4077,36.4077,68299.0
2018-06-05 15:40:00,46.3,46.38,46.28,46.37,221287.0,36.4077,36.4706,36.392,36.4627,221287.0
2018-06-05 15:45:00,46.37,46.38,46.35,46.38,165300.0,36.4627,36.4706,36.447,36.4706,165300.0
2018-06-05 15:50:00,46.37,46.38,46.29,46.32,166428.0,36.4627,36.4706,36.3998,36.4234,166428.0
2018-06-05 15:55:00,46.31,46.4,46.29,46.39,416736.0,36.4156,36.4863,36.3998,36.4785,416736.0
2018-06-06 09:30:00,46.72,46.77,46.48,46.63,135767.0,36.738,36.7773,36.5492,36.6672,135767.0
2018-06-06 09:35:00,46.64,46.72,46.61,46.71,46370.0,36.675,36.738,36.6515,36.7301,46370.0
2018-06-06 09:40:00,46.72,46.74,46.68,46.71,44183.0,36.738,36.7537,36.7065,36.7301,44183.0
2018-06-06 09:45:00,46.72,46.78,46.66,46.67,78582.0,36.738,36.7851,36.6908,36.6986,78582.0
2018-06-06 09:50:00,46.66,46.68,46.61,46.66,132426.0,36.6908,36.7065,36.6515,36.6908,132426.0
2018-06-06 09:55:00,46.66,46.72,46.62,46.68,76789.0,36.6908,36.738,36.6593,36.7065,76789.0
2018-06-06 10:00:00,46.69,46.73,46.19,46.4,298763.0,36.7144,36.7458,36.3212,36.4863,298763.0
2018-06-06 10:05:00,46.4,46.65,46.39,46.58,202838.0,36.4863,36.6829,36.4785,36.6279,202838.0
2018-06-06 10:10:00,46.57,46.66,46.49,46.5,32180.0,36.62,36.6908,36.5571,36.565,32180.0
2018-06-06 10:15:00,46.5,46.65,46.48,46.62,34680.0,36.565,36.6829,36.5492,36.6593,34680.0
2018-06-06 10:20:00,46.63,46.66,46.58,46.6,21035.0,36.6672,36.6908,36.6279,36.6436,21035.0
2018-06-06 10:25:00,46.61,46.63,46.54,46.6,22489.0,36.6515,36.6672,36.5964,36.6436,22489.0
2018-06-06 10:30:00,46.59,46.72,46.57,46.68,30097.0,36.6357,36.738,36.62,36.7065,30097.0
2018-06-06 10:35:00,46.67,46.7,46.66,46.69,22928.0,36.6986,36.7222,36.6908,36.7144,22928.0
2018-06-06 10:40:00,46.7,46.7,46.59,46.6,40677.0,36.7222,36.7222,36.6357,36.6436,40677.0
2018-06-06 10:45:00,46.6,46.6,46.53,46.58,48389.0,36.6436,36.6436,36.5885,36.6279,48389.0
2018-06-06 10:50:00,46.58,46.6,46.54,46.59,56095.0,36.6279,36.6436,36.5964,36.6357,56095.0
2018-06-06 10:55:00,46.59,46.69,46.59,46.65,24317.0,36.6357,36.7144,36.6357,36.6829,24317.0
2018-06-06 11:00:00,46.65,46.72,46.65,46.71,18234.0,36.6829,36.738,36.6829,36.7301,18234.0
2018-06-06 11:05:00,46.72,46.73,46.67,46.72,15367.0,36.738,36.7458,36.6986,36.738,15367.0
2018-06-06 11:10:00,46.73,46.75,46.69,46.71,29283.0,36.7458,36.7615,36.7144,36.7301,29283.0
2018-06-06 11:15:00,46.71,46.71,46.63,46.71,42347.0,36.7301,36.7301,36.6672,36.7301,42347.0
2018-06-06 11:20:00,46.71,46.74,46.69,46.73,21743.0,36.7301,36.7537,36.7144,36.7458,21743.0
2018-06-06 11:25:00,46.74,46.75,46.7,46.72,27838.0,36.7537,36.7615,36.7222,36.738,27838.0
2018-06-06 11:30:00,46.73,46.8,46.7,46.8,26207.0,36.7458,36.8009,36.7222,36.8009,26207.0
2018-06-06 11:35:00,46.8,46.86,46.8,46.82,29894.0,36.8009,36.848,36.8009,36.8166,29894.0
2018-06-06 11:40:00,46.83,46.91,46.82,46.91,19358.0,36.8245,36.8874,36.8166,36.8874,19358.0
2018-06-06 11:45:00,46.91,46.96,46.9,46.93,26898.0,36.8874,36.9267,36.8795,36.9031,26898.0
2018-06-06 11:50:00,46.93,46.94,46.82,46.82,24276.0,36.9031,36.9109,36.8166,36.8166,24276.0
2018-06-06 11:55:00,46.82,46.84,46.77,46.84,30503.0,36.8166,36.8323,36.7773,36.8323,30503.0
2018-06-06 12:00:00,46.84,46.85,46.82,46.83,27846.0,36.8323,36.8402,36.8166,36.8245,27846.0
2018-06-06 12:05:00,46.83,46.86,46.81,46.81,39796.0,36.8245,36.848,36.8087,36.8087,39796.0
2018-06-06 12:10:00,46.82,46.84,46.8,46.8,25193.0,36.8166,36.8323,36.8009,36.8009,25193.0
2018-06-06 12:15:00,46.8,46.84,46.79,46.84,34652.0,36.8009,36.8323,36.793,36.8323,34652.0
2018-06-06 12:20:00,46.84,46.86,46.83,46.85,42889.0,36.8323,36.848,36.8245,36.8402,42889.0
2018-06-06 12:25:00,46.85,46.85,46.8,46.83,43650.0,36.8402,36.8402,36.8009,36.8245,43650.0
2018-06-06 12:30:00,46.82,46.86,46.82,46.85,121262.0,36.8166,36.848,36.8166,36.8402,121262.0
2018-06-06 12:35:00,46.85,46.86,46.79,46.8,34961.0,36.8402,36.848,36.793,36.8009,34961.0
2018-06-06 12:40:00,46.8,46.83,46.76,46.76,26764.0,36.8009,36.8245,36.7694,36.7694,26764.0
2018-06-06 12:45:00,46.76,46.78,46.72,46.73,24329.0,36.7694,36.7851,36.738,36.7458,24329.0
2018-06-06 12:50:00,46.73,46.74,46.72,46.73,16759.0,36.7458,36.7537,36.738,36.7458,16759.0
2018-06-06 12:55:00,46.73,46.77,46.73,46.77,38394.0,36.7458,36.7773,36.7458,36.7773,38394.0
2018-06-06 13:00:00,46.77,46.83,46.76,46.79,48204.0,36.7773,36.8245,36.7694,36.793,48204.0
2018-06-06 13:05:00,46.78,46.82,46.78,46.81,16900.0,36.7851,36.8166,36.7851,36.8087,16900.0
2018-06-06 13:10:00,46.81,46.83,46.8,46.81,16145.0,36.8087,36.8245,36.8009,36.8087,16145.0
2018-06-06 13:15:00,46.82,46.84,46.81,46.82,27563.0,36.8166,36.8323,36.8087,36.8166,27563.0
2018-06-06 13:20:00,46.83,46.89,46.81,46.89,20972.0,36.8245,36.8716,36.8087,36.8716,20972.0
2018-06-06 13:25:00,46.89,46.92,46.88,46.91,20121.0,36.8716,36.8952,36.8638,36.8874,20121.0
2018-06-06 13:30:00,46.91,46.92,46.86,46.87,31372.0,36.8874,36.8952,36.848,36.8559,31372.0
2018-06-06 13:35:00,46.87,46.9,46.86,46.88,37636.0,36.8559,36.8795,36.848,36.8638,37636.0
2018-06-06 13:40:00,46.89,46.93,46.88,46.92,30608.0,36.8716,36.9031,36.8638,36.8952,30608.0
2018-06-06 13:45:00,46.92,46.93,46.9,46.92,46254.0,36.8952,36.9031,36.8795,36.8952,46254.0
2018-06-06 13:50:00,46.92,46.95,46.92,46.94,30963.0,36.8952,36.9188,36.8952,36.9109,30963.0
2018-06-06 13:55:00,46.95,46.97,46.94,46.97,52796.0,36.9188,36.9345,36.9109,36.9345,52796.0
2018-06-06 14:00:00,46.97,46.99,46.97,46.98,32154.0,36.9345,36.9503,36.9345,36.9424,32154.0
2018-06-06 14:05:00,46.98,47.02,46.98,46.99,51781.0,36.9424,36.9739,36.9424,36.9503,51781.0
2018-06-06 14:10:00,46.99,46.99,46.95,46.96,49494.0,36.9503,36.9503,36.9188,36.9267,49494.0
2018-06-06 14:15:00,46.96,46.96,46.87,46.88,39499.0,36.9267,36.9267,36.8559,36.8638,39499.0
2018-06-06 14:20:00,46.88,46.92,46.87,46.91,21658.0,36.8638,36.8952,36.8559,36.8874,21658.0
2018-06-06 14:25:00,46.91,46.93,46.91,46.92,19897.0,36.8874,36.9031,36.8874,36.8952,19897.0
2018-06-06 14:30:00,46.93,46.93,46.85,46.86,12358.0,36.9031,36.9031,36.8402,36.848,12358.0
2018-06-06 14:35:00,46.86,46.9,46.85,46.89,35598.0,36.848,36.8795,36.8402,36.8716,35598.0
2018-06-06 14:40:00,46.89,46.99,46.89,46.98,31133.0,36.8716,36.9503,36.8716,36.9424,31133.0
2018-06-06 14:45:00,46.99,47.08,46.99,47.07,49961.0,36.9503,37.021,36.9503,37.0132,49961.0
2018-06-06 14:50:00,47.08,47.1,47.05,47.05,51907.0,37.021,37.0368,36.9974,36.9974,51907.0
2018-06-06 14:55:00,47.06,47.1,47.05,47.09,34691.0,37.0053,37.0368,36.9974,37.0289,34691.0
2018-06-06 15:00:00,47.09,47.09,47.05,47.05,31911.0,37.0289,37.0289,36.9974,36.9974,31911.0
2018-06-06 15:05:00,47.05,47.06,47.0,47.02,45353.0,36.9974,37.0053,36.9581,36.9739,45353.0
2018-06-06 15:10:00,47.01,47.03,47.01,47.02,44289.0,36.966,36.9817,36.966,36.9739,44289.0
2018-06-06 15:15:00,47.03,47.18,47.03,47.16,135768.0,36.9817,37.0997,36.9817,37.0839,135768.0
2018-06-06 15:20:00,47.16,47.17,47.09,47.11,84494.0,37.0839,37.0918,37.0289,37.0446,84494.0
2018-06-06 15:25:00,47.11,47.13,47.09,47.13,63253.0,37.0446,37.0604,37.0289,37.0604,63253.0
2018-06-06 15:30:00,47.13,47.18,47.12,47.16,83477.0,37.0604,37.0997,37.0525,37.0839,83477.0
2018-06-06 15:35:00,47.16,47.19,47.11,47.12,129325.0,37.0839,37.1075,37.0446,37.0525,129325.0
2018-06-06 15:40:00,47.11,47.13,47.09,47.1,135202.0,37.0446,37.0604,37.0289,37.0368,135202.0
2018-06-06 15:45:00,47.09,47.13,47.06,47.13,146072.0,37.0289,37.0604,37.0053,37.0604,146072.0
2018-06-06 15:50:00,47.13,47.14,47.09,47.13,104356.0,37.0604,37.0682,37.0289,37.0604,104356.0
2018-06-06 15:55:00,47.12,47.16,47.11,47.15,261171.0,37.0525,37.0839,37.0446,37.0761,261171.0
2018-06-07 09:30:00,47.36,47.49,47.19,47.25,82941.0,37.2412,37.3434,37.1075,37.1547,82941.0
2018-06-07 09:35:00,47.24,47.26,46.98,47.02,80445.0,37.1469,37.1626,36.9424,36.9739,80445.0
2018-06-07 09:40:00,47.02,47.02,46.96,46.98,32897.0,36.9739,36.9739,36.9267,36.9424,32897.0
2018-06-07 09:45:00,46.97,47.18,46.95,47.16,50563.0,36.9345,37.0997,36.9188,37.0839,50563.0
2018-06-07 09:50:00,47.16,47.19,47.06,47.09,38142.0,37.0839,37.1075,37.0053,37.0289,38142.0
2018-06-07 09:55:00,47.09,47.11,46.98,47.02,54868.0,37.0289,37.0446,36.9424,36.9739,54868.0
2018-06-07 10:00:00,47.02,47.3,46.99,47.3,112064.0,36.9739,37.194,36.9503,37.194,112064.0
2018-06-07 10:05:00,47.3,47.4,47.22,47.27,84469.0,37.194,37.2727,37.1311,37.1704,84469.0
2018-06-07 10:10:00,47.27,47.31,47.24,47.29,34908.0,37.1704,37.2019,37.1469,37.1862,34908.0
2018-06-07 10:15:00,47.29,47.31,47.26,47.28,40711.0,37.1862,37.2019,37.1626,37.1783,40711.0
2018-06-07 10:20:00,47.29,47.3,47.24,47.25,106675.0,37.1862,37.194,37.1469,37.1547,106675.0
2018-06-07 10:25:00,47.25,47.35,47.25,47.33,59527.0,37.1547,37.2333,37.1547,37.2176,59527.0
2018-06-07 10:30:00,47.32,47.33,47.26,47.26,36871.0,37.2098,37.2176,37.1626,37.1626,36871.0
2018-06-07 10:35:00,47.27,47.28,47.15,47.23,47543.0,37.1704,37.1783,37.0761,37.139,47543.0
2018-06-07 10:40:00,47.24,47.38,47.2,47.37,31457.0,37.1469,37.2569,37.1154,37.2491,31457.0
2018-06-07 10:45:00,47.36,47.48,47.34,47.45,43211.0,37.2412,37.3356,37.2255,37.312,43211.0
2018-06-07 10:50:00,47.46,47.46,47.33,47.38,39855.0,37.3198,37.3198,37.2176,37.2569,39855.0
2018-06-07 10:55:00,47.37,47.43,47.32,47.33,30344.0,37.2491,37.2963,37.2098,37.2176,30344.0
2018-06-07 11:00:00,47.33,47.35,47.25,47.25,33038.0,37.2176,37.2333,37.1547,37.1547,33038.0
2018-06-07 11:05:00,47.26,47.3,47.21,47.3,31454.0,37.1626,37.194,37.1233,37.194,31454.0
2018-06-07 11:10:00,47.3,47.41,47.3,47.38,41718.0,37.194,37.2805,37.194,37.2569,41718.0
2018-06-07 11:15:00,47.38,47.4,47.36,47.4,35771.0,37.2569,37.2727,37.2412,37.2727,35771.0
2018-06-07 11:20:00,47.39,47.4,47.32,47.32,56057.0,37.2648,37.2727,37.2098,37.2098,56057.0
2018-06-07 11:25:00,47.32,47.36,47.3,47.36,41173.0,37.2098,37.2412,37.194,37.2412,41173.0
2018-06-07 11:30:00,47.35,47.44,47.32,47.42,48557.0,37.2333,37.3041,37.2098,37.2884,48557.0
2018-06-07 11:35:00,47.42,47.44,47.41,47.44,17181.0,37.2884,37.3041,37.2805,37.3041,17181.0
2018-06-07 11:40:00,47.44,47.47,47.37,47.37,40135.0,37.3041,37.3277,37.2491,37.2491,40135.0
2018-06-07 11:45:00,47.37,47.38,47.27,47.29,38628.0,37.2491,37.2569,37.1704,37.1862,38628.0
2018-06-07 11:50:00,47.28,47.29,47.24,47.28,35252.0,37.1783,37.1862,37.1469,37.1783,35252.0
2018-06-07 11:55:00,47.29,47.31,47.25,47.27,33033.0,37.1862,37.2019,37.1547,37.1704,33033.0
2018-06-07 12:00:00,47.27,47.31,47.27,47.29,22772.0,37.1704,37.2019,37.1704,37.1862,22772.0
2018-06-07 12:05:00,47.3,47.31,47.25,47.29,19139.0,37.194,37.2019,37.1547,37.1862,19139.0
2018-06-07 12:10:00,47.3,47.37,47.3,47.36,19551.0,37.194,37.2491,37.194,37.2412,19551.0
2018-06-07 12:15:00,47.35,47.39,47.33,47.38,24881.0,37.2333,37.2648,37.2176,37.2569,24881.0
2018-06-07 12:20:00,47.38,47.38,47.34,47.35,23564.0,37.2569,37.2569,37.2255,37.2333,23564.0
2018-06-07 12:25:00,47.35,47.41,47.34,47.38,150191.0,37.2333,37.2805,37.2255,37.2569,150191.0
2018-06-07 12:30:00,47.37,47.39,47.32,47.34,80119.0,37.2491,37.2648,37.2098,37.2255,80119.0
2018-06-07 12:35:00,47.34,47.37,47.33,47.34,41392.0,37.2255,37.2491,37.2176,37.2255,41392.0
2018-06-07 12:40:00,47.35,47.35,47.31,47.31,19568.0,37.2333,37.2333,37.2019,37.2019,19568.0
2018-06-07 12:45:00,47.32,47.32,47.26,47.27,21994.0,37.2098,37.2098,37.1626,37.1704,21994.0
2018-06-07 12:50:00,47.27,47.3,47.25,47.29,23389.0,37.1704,37.194,37.1547,37.1862,23389.0
2018-06-07 12:55:00,47.29,47.35,47.28,47.35,30139.0,37.1862,37.2333,37.1783,37.2333,30139.0
2018-06-07 13:00:00,47.35,47.36,47.34,47.35,16549.0,37.2333,37.2412,37.2255,37.2333,16549.0
2018-06-07 13:05:00,47.35,47.35,47.29,47.29,27304.0,37.2333,37.2333,37.1862,37.1862,27304.0
2018-06-07 13:10:00,47.29,47.36,47.28,47.32,26327.0,37.1862,37.2412,37.1783,37.2098,26327.0
2018-06-07 13:15:00,47.32,47.35,47.28,47.34,29719.0,37.2098,37.2333,37.1783,37.2255,29719.0
2018-06-07 13:20:00,47.34,47.35,47.32,47.34,21429.0,37.2255,37.2333,37.2098,37.2255,21429.0
2018-06-07 13:25:00,47.35,47.35,47.25,47.26,19718.0,37.2333,37.2333,37.1547,37.1626,19718.0
2018-06-07 13:30:00,47.25,47.26,47.14,47.14,37622.0,37.1547,37.1626,37.0682,37.0682,37622.0
2018-06-07 13:35:00,47.13,47.16,46.94,47.01,114857.0,37.0604,37.0839,36.9109,36.966,114857.0
2018-06-07 13:40:00,47.01,47.11,46.94,47.07,127501.0,36.966,37.0446,36.9109,37.0132,127501.0
2018-06-07 13:45:00,47.06,47.21,47.04,47.21,45380.0,37.0053,37.1233,36.9896,37.1233,45380.0
2018-06-07 13:50:00,47.21,47.21,47.11,47.13,25331.0,37.1233,37.1233,37.0446,37.0604,25331.0
2018-06-07 13:55:00,47.12,47.18,47.08,47.08,23099.0,37.0525,37.0997,37.021,37.021,23099.0
2018-06-07 14:00:00,47.08,47.15,47.03,47.15,50496.0,37.021,37.0761,36.9817,37.0761,50496.0
2018-06-07 14:05:00,47.16,47.2,47.12,47.19,41628.0,37.0839,37.1154,37.0525,37.1075,41628.0
2018-06-07 14:10:00,47.19,47.22,47.14,47.22,41618.0,37.1075,37.1311,37.0682,37.1311,41618.0
2018-06-07 14:15:00,47.21,47.24,47.17,47.23,24736.0,37.1233,37.1469,37.0918,37.139,24736.0
2018-06-07 14:20:00,47.22,47.23,47.16,47.21,25196.0,37.1311,37.139,37.0839,37.1233,25196.0
2018-06-07 14:25:00,47.22,47.22,47.16,47.2,30124.0,37.1311,37.1311,37.0839,37.1154,30124.0
2018-06-07 14:30:00,47.2,47.21,47.16,47.19,22544.0,37.1154,37.1233,37.0839,37.1075,22544.0
2018-06-07 14:35:00,47.19,47.22,47.18,47.21,23112.0,37.1075,37.1311,37.0997,37.1233,23112.0
2018-06-07 14:40:00,47.21,47.21,47.15,47.15,29105.0,37.1233,37.1233,37.0761,37.0761,29105.0
2018-06-07 14:45:00,47.15,47.26,47.15,47.26,22618.0,37.0761,37.1626,37.0761,37.1626,22618.0
2018-06-07 14:50:00,47.26,47.28,47.22,47.23,14309.0,37.1626,37.1783,37.1311,37.139,14309.0
2018-06-07 14:55:00,47.22,47.23,47.17,47.18,13378.0,37.1311,37.139,37.0918,37.0997,13378.0
2018-06-07 15:00:00,47.19,47.22,47.18,47.19,19056.0,37.1075,37.1311,37.0997,37.1075,19056.0
2018-06-07 15:05:00,47.2,47.22,47.15,47.15,26203.0,37.1154,37.1311,37.0761,37.0761,26203.0
2018-06-07 15:10:00,47.15,47.2,47.14,47.2,75883.0,37.0761,37.1154,37.0682,37.1154,75883.0
2018-06-07 15:15:00,47.19,47.2,47.17,47.19,49160.0,37.1075,37.1154,37.0918,37.1075,49160.0
2018-06-07 15:20:00,47.18,47.24,47.17,47.23,74274.0,37.0997,37.1469,37.0918,37.139,74274.0
2018-06-07 15:25:00,47.24,47.25,47.17,47.19,69900.0,37.1469,37.1547,37.0918,37.1075,69900.0
2018-06-07 15:30:00,47.19,47.19,47.15,47.17,44646.0,37.1075,37.1075,37.0761,37.0918,44646.0
2018-06-07 15:35:00,47.17,47.27,47.16,47.23,92605.0,37.0918,37.1704,37.0839,37.139,92605.0
2018-06-07 15:40:00,47.24,47.26,47.2,47.21,159699.0,37.1469,37.1626,37.1154,37.1233,159699.0
2018-06-07 15:45:00,47.21,47.21,47.11,47.12,85616.0,37.1233,37.1233,37.0446,37.0525,85616.0
2018-06-07 15:50:00,47.13,47.18,47.12,47.15,185883.0,37.0604,37.0997,37.0525,37.0761,185883.0
2018-06-07 15:55:00,47.15,47.16,47.04,47.09,546342.0,37.0761,37.0839,36.9896,37.0289,546342.0
2018-06-08 09:30:00,47.02,47.26,47.02,47.26,59922.0,36.9739,37.1626,36.9739,37.1626,59922.0
2018-06-08 09:35:00,47.28,47.33,47.2,47.2,42030.0,37.1783,37.2176,37.1154,37.1154,42030.0
2018-06-08 09:40:00,47.2,47.22,47.07,47.08,30529.0,37.1154,37.1311,37.0132,37.021,30529.0
2018-06-08 09:45:00,47.08,47.11,46.94,46.97,31735.0,37.021,37.0446,36.9109,36.9345,31735.0
2018-06-08 09:50:00,46.97,47.05,46.95,47.05,33704.0,36.9345,36.9974,36.9188,36.9974,33704.0
2018-06-08 09:55:00,47.05,47.14,47.05,47.11,28331.0,36.9974,37.0682,36.9974,37.0446,28331.0
2018-06-08 10:00:00,47.1,47.15,46.99,47.01,22458.0,37.0368,37.0761,36.9503,36.966,22458.0
2018-06-08 10:05:00,47.02,47.1,47.01,47.03,21544.0,36.9739,37.0368,36.966,36.9817,21544.0
2018-06-08 10:10:00,47.03,47.1,47.0,47.07,34237.0,36.9817,37.0368,36.9581,37.0132,34237.0
2018-06-08 10:15:00,47.07,47.14,47.02,47.14,28365.0,37.0132,37.0682,36.9739,37.0682,28365.0
2018-06-08 10:20:00,47.14,47.24,47.14,47.21,37612.0,37.0682,37.1469,37.0682,37.1233,37612.0
2018-06-08 10:25:00,47.2,47.27,47.16,47.23,33468.0,37.1154,37.1704,37.0839,37.139,33468.0
2018-06-08 10:30:00,47.23,47.25,47.17,47.19,24270.0,37.139,37.1547,37.0918,37.1075,24270.0
2018-06-08 10:35:00,47.2,47.25,47.16,47.16,26164.0,37.1154,37.1547,37.0839,37.0839,26164.0
2018-06-08 10:40:00,47.16,47.23,47.15,47.19,20762.0,37.0839,37.139,37.0761,37.1075,20762.0
2018-06-08 10:45:00,47.19,47.22,47.16,47.2,17813.0,37.1075,37.1311,37.0839,37.1154,17813.0
2018-06-08 10:50:00,47.2,47.27,47.2,47.23,19276.0,37.1154,37.1704,37.1154,37.139,19276.0
2018-06-08 10:55:00,47.23,47.28,47.14,47.15,46500.0,37.139,37.1783,37.0682,37.0761,46500.0
2018-06-08 11:00:00,47.15,47.15,47.1,47.11,22658.0,37.0761,37.0761,37.0368,37.0446,22658.0
2018-06-08 11:05:00,47.12,47.18,47.12,47.15,16210.0,37.0525,37.0997,37.0525,37.0761,16210.0
2018-06-08 11:10:00,47.15,47.22,47.15,47.17,34259.0,37.0761,37.1311,37.0761,37.0918,34259.0
2018-06-08 11:15:00,47.18,47.2,47.12,47.13,26080.0,37.0997,37.1154,37.0525,37.0604,26080.0
2018-06-08 11:20:00,47.13,47.2,47.12,47.16,39495.0,37.0604,37.1154,37.0525,37.0839,39495.0
2018-06-08 11:25:00,47.16,47.17,47.12,47.14,48652.0,37.0839,37.0918,37.0525,37.0682,48652.0
2018-06-08 11:30:00,47.14,47.14,47.07,47.11,27217.0,37.0682,37.0682,37.0132,37.0446,27217.0
2018-06-08 11:35:00,47.11,47.19,47.11,47.17,27642.0,37.0446,37.1075,37.0446,37.0918,27642.0
2018-06-08 11:40:00,47.17,47.19,47.15,47.18,20563.0,37.0918,37.1075,37.0761,37.0997,20563.0
2018-06-08 11:45:00,47.18,47.22,47.15,47.21,36227.0,37.0997,37.1311,37.0761,37.1233,36227.0
2018-06-08 11:50:00,47.21,47.23,47.18,47.23,27304.0,37.1233,37.139,37.0997,37.139,27304.0
2018-06-08 11:55:00,47.23,47.26,47.21,47.24,21942.0,37.139,37.1626,37.1233,37.1469,21942.0
2018-06-08 12:00:00,47.25,47.27,47.2,47.23,17077.0,37.1547,37.1704,37.1154,37.139,17077.0
2018-06-08 12:05:00,47.23,47.23,47.2,47.23,13138.0,37.139,37.139,37.1154,37.139,13138.0
2018-06-08 12:10:00,47.24,47.27,47.21,47.25,14373.0,37.1469,37.1704,37.1233,37.1547,14373.0
2018-06-08 12:15:00,47.24,47.26,47.24,47.25,27476.0,37.1469,37.1626,37.1469,37.1547,27476.0
2018-06-08 12:20:00,47.25,47.29,47.24,47.26,37669.0,37.1547,37.1862,37.1469,37.1626,37669.0
2018-06-08 12:25:00,47.25,47.35,47.25,47.35,28584.0,37.1547,37.2333,37.1547,37.2333,28584.0
2018-06-08 12:30:00,47.36,47.38,47.35,47.37,24709.0,37.2412,37.2569,37.2333,37.2491,24709.0
2018-06-08 12:35:00,47.37,47.38,47.32,47.33,16181.0,37.2491,37.2569,37.2098,37.2176,16181.0
2018-06-08 12:40:00,47.32,47.35,47.31,47.35,44155.0,37.2098,37.2333,37.2019,37.2333,44155.0
2018-06-08 12:45:00,47.34,47.35,47.32,47.33,15124.0,37.2255,37.2333,37.2098,37.2176,15124.0
2018-06-08 12:50:00,47.33,47.36,47.33,47.34,12148.0,37.2176,37.2412,37.2176,37.2255,12148.0
2018-06-08 12:55:00,47.34,47.37,47.32,47.35,19798.0,37.2255,37.2491,37.2098,37.2333,19798.0
2018-06-08 13:00:00,47.34,47.35,47.29,47.29,8507.0,37.2255,37.2333,37.1862,37.1862,8507.0
2018-06-08 13:05:00,47.29,47.3,47.25,47.26,11204.0,37.1862,37.194,37.1547,37.1626,11204.0
2018-06-08 13:10:00,47.27,47.29,47.26,47.28,8890.0,37.1704,37.1862,37.1626,37.1783,8890.0
2018-06-08 13:15:00,47.28,47.32,47.28,47.3,15106.0,37.1783,37.2098,37.1783,37.194,15106.0
2018-06-08 13:20:00,47.31,47.31,47.28,47.31,27001.0,37.2019,37.2019,37.1783,37.2019,27001.0
2018-06-08 13:25:00,47.31,47.37,47.3,47.37,21639.0,37.2019,37.2491,37.194,37.2491,21639.0
2018-06-08 13:30:00,47.37,47.38,47.32,47.36,23579.0,37.2491,37.2569,37.2098,37.2412,23579.0
2018-06-08 13:35:00,47.36,47.37,47.31,47.32,19615.0,37.2412,37.2491,37.2019,37.2098,19615.0
2018-06-08 13:40:00,47.33,47.34,47.32,47.32,12180.0,37.2176,37.2255,37.2098,37.2098,12180.0
2018-06-08 13:45:00,47.32,47.39,47.32,47.35,32457.0,37.2098,37.2648,37.2098,37.2333,32457.0
2018-06-08 13:50:00,47.35,47.37,47.24,47.33,59716.0,37.2333,37.2491,37.1469,37.2176,59716.0
2018-06-08 13:55:00,47.33,47.33,47.26,47.27,26540.0,37.2176,37.2176,37.1626,37.1704,26540.0
2018-06-08 14:00:00,47.27,47.3,47.27,47.3,11744.0,37.1704,37.194,37.1704,37.194,11744.0
2018-06-08 14:05:00,47.29,47.35,47.28,47.35,26391.0,37.1862,37.2333,37.1783,37.2333,26391.0
2018-06-08 14:10:00,47.34,47.37,47.34,47.35,53662.0,37.2255,37.2491,37.2255,37.2333,53662.0
2018-06-08 14:15:00,47.34,47.35,47.32,47.33,20764.0,37.2255,37.2333,37.2098,37.2176,20764.0
2018-06-08 14:20:00,47.32,47.33,47.28,47.33,19173.0,37.2098,37.2176,37.1783,37.2176,19173.0
2018-06-08 14:25:00,47.32,47.33,47.29,47.31,73107.0,37.2098,37.2176,37.1862,37.2019,73107.0
2018-06-08 14:30:00,47.31,47.33,47.3,47.32,25472.0,37.2019,37.2176,37.194,37.2098,25472.0
2018-06-08 14:35:00,47.32,47.37,47.32,47.36,35501.0,37.2098,37.2491,37.2098,37.2412,35501.0
2018-06-08 14:40:00,47.36,47.4,47.35,47.39,33527.0,37.2412,37.2727,37.2333,37.2648,33527.0
2018-06-08 14:45:00,47.39,47.42,47.38,47.4,28829.0,37.2648,37.2884,37.2569,37.2727,28829.0
2018-06-08 14:50:00,47.41,47.43,47.39,47.41,89477.0,37.2805,37.2963,37.2648,37.2805,89477.0
2018-06-08 14:55:00,47.4,47.41,47.35,47.36,51572.0,37.2727,37.2805,37.2333,37.2412,51572.0
2018-06-08 15:00:00,47.36,47.38,47.35,47.36,23663.0,37.2412,37.2569,37.2333,37.2412,23663.0
2018-06-08 15:05:00,47.35,47.4,47.35,47.39,16128.0,37.2333,37.2727,37.2333,37.2648,16128.0
2018-06-08 15:10:00,47.38,47.41,47.38,47.4,25680.0,37.2569,37.2805,37.2569,37.2727,25680.0
2018-06-08 15:15:00,47.4,47.4,47.32,47.32,37638.0,37.2727,37.2727,37.2098,37.2098,37638.0
2018-06-08 15:20:00,47.33,47.42,47.32,47.41,56214.0,37.2176,37.2884,37.2098,37.2805,56214.0
2018-06-08 15:25:00,47.41,47.44,47.38,47.41,39315.0,37.2805,37.3041,37.2569,37.2805,39315.0
2018-06-08 15:30:00,47.41,47.45,47.4,47.45,46959.0,37.2805,37.312,37.2727,37.312,46959.0
2018-06-08 15:35:00,47.44,47.48,47.42,47.46,35830.0,37.3041,37.3356,37.2884,37.3198,35830.0
2018-06-08 15:40:00,47.46,47.46,47.38,47.4,64001.0,37.3198,37.3198,37.2569,37.2727,64001.0
2018-06-08 15:45:00,47.4,47.45,47.39,47.45,131358.0,37.2727,37.312,37.2648,37.312,131358.0
2018-06-08 15:50:00,47.46,47.47,47.44,47.46,73943.0,37.3198,37.3277,37.3041,37.3198,73943.0
2018-06-08 15:55:00,47.47,47.49,47.41,47.42,267879.0,37.3277,37.3434,37.2805,37.2884,267879.0
2018-06-11 09:30:00,47.49,47.67,47.44,47.64,119261.0,37.3434,37.485,37.3041,37.4614,119261.0
2018-06-11 09:35:00,47.65,47.76,47.61,47.74,123923.0,37.4693,37.5558,37.4378,37.54,123923.0
2018-06-11 09:40:00,47.75,47.77,47.63,47.65,54650.0,37.5479,37.5636,37.4535,37.4693,54650.0
2018-06-11 09:45:00,47.65,47.72,47.57,47.7,58972.0,37.4693,37.5243,37.4063,37.5086,58972.0
2018-06-11 09:50:00,47.71,47.71,47.64,47.68,53150.0,37.5164,37.5164,37.4614,37.4928,53150.0
2018-06-11 09:55:00,47.67,47.68,47.57,47.59,61617.0,37.485,37.4928,37.4063,37.4221,61617.0
2018-06-11 10:00:00,47.59,47.64,47.56,47.59,157673.0,37.4221,37.4614,37.3985,37.4221,157673.0
2018-06-11 10:05:00,47.6,47.75,47.57,47.69,141767.0,37.4299,37.5479,37.4063,37.5007,141767.0
2018-06-11 10:10:00,47.69,47.81,47.67,47.76,63165.0,37.5007,37.5951,37.485,37.5558,63165.0
2018-06-11 10:15:00,47.77,47.81,47.58,47.73,119519.0,37.5636,37.5951,37.4142,37.5322,119519.0
2018-06-11 10:20:00,47.73,47.78,47.71,47.71,116426.0,37.5322,37.5715,37.5164,37.5164,116426.0
2018-06-11 10:25:00,47.71,47.78,47.69,47.73,71055.0,37.5164,37.5715,37.5007,37.5322,71055.0
2018-06-11 10:30:00,47.74,47.78,47.71,47.76,43245.0,37.54,37.5715,37.5164,37.5558,43245.0
2018-06-11 10:35:00,47.76,47.8,47.73,47.73,44810.0,37.5558,37.5872,37.5322,37.5322,44810.0
2018-06-11 10:40:00,47.73,47.78,47.71,47.75,49664.0,37.5322,37.5715,37.5164,37.5479,49664.0
2018-06-11 10:45:00,47.75,47.8,47.7,47.7,33917.0,37.5479,37.5872,37.5086,37.5086,33917.0
2018-06-11 10:50:00,47.71,47.71,47.62,47.65,60858.0,37.5164,37.5164,37.4457,37.4693,60858.0
2018-06-11 10:55:00,47.65,47.66,47.59,47.63,55617.0,37.4693,37.4771,37.4221,37.4535,55617.0
2018-06-11 11:00:00,47.63,47.66,47.56,47.58,38865.0,37.4535,37.4771,37.3985,37.4142,38865.0
2018-06-11 11:05:00,47.57,47.59,47.52,47.57,58513.0,37.4063,37.4221,37.367,37.4063,58513.0
2018-06-11 11:10:00,47.57,47.58,47.45,47.52,38530.0,37.4063,37.4142,37.312,37.367,38530.0
2018-06-11 11:15:00,47.53,47.56,47.48,47.55,29855.0,37.3749,37.3985,37.3356,37.3906,29855.0
2018-06-11 11:20:00,47.54,47.55,47.5,47.51,33068.0,37.3828,37.3906,37.3513,37.3592,33068.0
2018-06-11 11:25:00,47.5,47.53,47.49,47.51,77780.0,37.3513,37.3749,37.3434,37.3592,77780.0
2018-06-11 11:30:00,47.5,47.53,47.45,47.52,35678.0,37.3513,37.3749,37.312,37.367,35678.0
2018-06-11 11:35:00,47.52,47.55,47.51,47.52,46760.0,37.367,37.3906,37.3592,37.367,46760.0
2018-06-11 11:40:00,47.52,47.53,47.48,47.52,22120.0,37.367,37.3749,37.3356,37.367,22120.0
2018-06-11 11:45:00,47.52,47.57,47.51,47.53,36743.0,37.367,37.4063,37.3592,37.3749,36743.0
2018-06-11 11:50:00,47.53,47.59,47.51,47.56,26061.0,37.3749,37.4221,37.3592,37.3985,26061.0
2018-06-11 11:55:00,47.55,47.58,47.5,47.55,73140.0,37.3906,37.4142,37.3513,37.3906,73140.0
2018-06-11 12:00:00,47.56,47.62,47.55,47.55,59836.0,37.3985,37.4457,37.3906,37.3906,59836.0
2018-06-11 12:05:00,47.55,47.6,47.55,47.59,128362.0,37.3906,37.4299,37.3906,37.4221,128362.0
2018-06-11 12:10:00,47.59,47.62,47.57,47.57,16120.0,37.4221,37.4457,37.4063,37.4063,16120.0
2018-06-11 12:15:00,47.58,47.62,47.57,47.6,33640.0,37.4142,37.4457,37.4063,37.4299,33640.0
2018-06-11 12:20:00,47.6,47.62,47.59,47.61,14622.0,37.4299,37.4457,37.4221,37.4378,14622.0
2018-06-11 12:25:00,47.61,47.61,47.58,47.61,22321.0,37.4378,37.4378,37.4142,37.4378,22321.0
2018-06-11 12:30:00,47.61,47.62,47.59,47.62,27280.0,37.4378,37.4457,37.4221,37.4457,27280.0
2018-06-11 12:35:00,47.62,47.62,47.58,47.61,34437.0,37.4457,37.4457,37.4142,37.4378,34437.0
2018-06-11 12:40:00,47.61,47.61,47.6,47.61,11370.0,37.4378,37.4378,37.4299,37.4378,11370.0
2018-06-11 12:45:00,47.61,47.62,47.59,47.62,21284.0,37.4378,37.4457,37.4221,37.4457,21284.0
2018-06-11 12:50:00,47.61,47.66,47.6,47.65,48357.0,37.4378,37.4771,37.4299,37.4693,48357.0
2018-06-11 12:55:00,47.65,47.65,47.61,47.61,19731.0,37.4693,37.4693,37.4378,37.4378,19731.0
2018-06-11 13:00:00,47.61,47.64,47.59,47.59,29677.0,37.4378,37.4614,37.4221,37.4221,29677.0
2018-06-11 13:05:00,47.6,47.64,47.58,47.64,31120.0,37.4299,37.4614,37.4142,37.4614,31120.0
2018-06-11 13:10:00,47.64,47.65,47.62,47.64,18038.0,37.4614,37.4693,37.4457,37.4614,18038.0
2018-06-11 13:15:00,47.65,47.65,47.61,47.62,14765.0,37.4693,37.4693,37.4378,37.4457,14765.0
2018-06-11 13:20:00,47.62,47.64,47.6,47.6,25987.0,37.4457,37.4614,37.4299,37.4299,25987.0
2018-06-11 13:25:00,47.61,47.63,47.6,47.62,24002.0,37.4378,37.4535,37.4299,37.4457,24002.0
2018-06-11 13:30:00,47.62,47.63,47.6,47.63,16582.0,37.4457,37.4535,37.4299,37.4535,16582.0
2018-06-11 13:35:00,47.63,47.63,47.6,47.61,18174.0,37.4535,37.4535,37.4299,37.4378,18174.0
2018-06-11 13:40:00,47.62,47.65,47.6,47.64,32306.0,37.4457,37.4693,37.4299,37.4614,32306.0
2018-06-11 13:45:00,47.64,47.65,47.59,47.64,40472.0,37.4614,37.4693,37.4221,37.4614,40472.0
2018-06-11 13:50:00,47.63,47.64,47.6,47.61,21347.0,37.4535,37.4614,37.4299,37.4378,21347.0
2018-06-11 13:55:00,47.61,47.62,47.58,47.62,28705.0,37.4378,37.4457,37.4142,37.4457,28705.0
2018-06-11 14:00:00,47.62,47.62,47.57,47.61,75935.0,37.4457,37.4457,37.4063,37.4378,75935.0
2018-06-11 14:05:00,47.61,47.62,47.57,47.59,34074.0,37.4378,37.4457,37.4063,37.4221,34074.0
2018-06-11 14:10:00,47.59,47.62,47.58,47.61,22839.0,37.4221,37.4457,37.4142,37.4378,22839.0
2018-06-11 14:15:00,47.6,47.63,47.58,47.62,26840.0,37.4299,37.4535,37.4142,37.4457,26840.0
2018-06-11 14:20:00,47.61,47.62,47.57,47.59,31985.0,37.4378,37.4457,37.4063,37.4221,31985.0
2018-06-11 14:25:00,47.59,47.59,47.56,47.58,27246.0,37.4221,37.4221,37.3985,37.4142,27246.0
2018-06-11 14:30:00,47.57,47.63,47.57,47.61,56330.0,37.4063,37.4535,37.4063,37.4378,56330.0
2018-06-11 14:35:00,47.6,47.61,47.58,47.59,36555.0,37.4299,37.4378,37.4142,37.4221,36555.0
2018-06-11 14:40:00,47.59,47.61,47.55,47.57,30887.0,37.4221,37.4378,37.3906,37.4063,30887.0
2018-06-11 14:45:00,47.57,47.62,47.54,47.55,64508.0,37.4063,37.4457,37.3828,37.3906,64508.0
2018-06-11 14:50:00,47.55,47.57,47.5,47.55,45717.0,37.3906,37.4063,37.3513,37.3906,45717.0
2018-06-11 14:55:00,47.55,47.58,47.52,47.53,73843.0,37.3906,37.4142,37.367,37.3749,73843.0
2018-06-11 15:00:00,47.52,47.61,47.52,47.6,33068.0,37.367,37.4378,37.367,37.4299,33068.0
2018-06-11 15:05:00,47.6,47.62,47.57,47.61,30949.0,37.4299,37.4457,37.4063,37.4378,30949.0
2018-06-11 15:10:00,47.61,47.64,47.59,47.6,98451.0,37.4378,37.4614,37.4221,37.4299,98451.0
2018-06-11 15:15:00,47.6,47.62,47.59,47.61,38267.0,37.4299,37.4457,37.4221,37.4378,38267.0
2018-06-11 15:20:00,47.61,47.62,47.6,47.6,33381.0,37.4378,37.4457,37.4299,37.4299,33381.0
2018-06-11 15:25:00,47.61,47.62,47.6,47.61,30735.0,37.4378,37.4457,37.4299,37.4378,30735.0
2018-06-11 15:30:00,47.61,47.64,47.59,47.63,112195.0,37.4378,37.4614,37.4221,37.4535,112195.0
2018-06-11 15:35:00,47.62,47.64,47.59,47.63,86772.0,37.4457,37.4614,37.4221,37.4535,86772.0
2018-06-11 15:40:00,47.62,47.63,47.58,47.61,162567.0,37.4457,37.4535,37.4142,37.4378,162567.0
2018-06-11 15:45:00,47.62,47.65,47.61,47.62,95695.0,37.4457,37.4693,37.4378,37.4457,95695.0
2018-06-11 15:50:00,47.62,47.62,47.59,47.6,171815.0,37.4457,37.4457,37.4221,37.4299,171815.0
2018-06-11 15:55:00,47.6,47.61,47.59,47.61,239857.0,37.4299,37.4378,37.4221,37.4378,239857.0
2018-06-12 09:30:00,47.58,47.6,47.55,47.59,61869.0,37.4142,37.4299,37.3906,37.4221,61869.0
2018-06-12 09:35:00,47.6,47.6,47.49,47.54,84834.0,37.4299,37.4299,37.3434,37.3828,84834.0
2018-06-12 09:40:00,47.54,47.6,47.52,47.58,79696.0,37.3828,37.4299,37.367,37.4142,79696.0
2018-06-12 09:45:00,47.58,47.6,47.54,47.6,54374.0,37.4142,37.4299,37.3828,37.4299,54374.0
2018-06-12 09:50:00,47.6,47.61,47.55,47.6,134406.0,37.4299,37.4378,37.3906,37.4299,134406.0
2018-06-12 09:55:00,47.6,47.61,47.57,47.59,147391.0,37.4299,37.4378,37.4063,37.4221,147391.0
2018-06-12 10:00:00,47.58,47.6,47.56,47.6,79760.0,37.4142,37.4299,37.3985,37.4299,79760.0
2018-06-12 10:05:00,47.6,47.6,47.57,47.59,102032.0,37.4299,37.4299,37.4063,37.4221,102032.0
2018-06-12 10:10:00,47.59,47.6,47.5,47.53,54585.0,37.4221,37.4299,37.3513,37.3749,54585.0
2018-06-12 10:15:00,47.53,47.54,47.46,47.47,69622.0,37.3749,37.3828,37.3198,37.3277,69622.0
2018-06-12 10:20:00,47.47,47.47,47.34,47.37,66769.0,37.3277,37.3277,37.2255,37.2491,66769.0
2018-06-12 10:25:00,47.37,47.42,47.35,47.4,69101.0,37.2491,37.2884,37.2333,37.2727,69101.0
2018-06-12 10:30:00,47.4,47.47,47.39,47.46,73985.0,37.2727,37.3277,37.2648,37.3198,73985.0
2018-06-12 10:35:00,47.46,47.49,47.35,47.36,105760.0,37.3198,37.3434,37.2333,37.2412,105760.0
2018-06-12 10:40:00,47.37,47.51,47.36,47.49,175641.0,37.2491,37.3592,37.2412,37.3434,175641.0
2018-06-12 10:45:00,47.49,47.53,47.45,47.49,180398.0,37.3434,37.3749,37.312,37.3434,180398.0
2018-06-12 10:50:00,47.48,47.53,47.47,47.5,63898.0,37.3356,37.3749,37.3277,37.3513,63898.0
2018-06-12 10:55:00,47.5,47.52,47.47,47.5,64065.0,37.3513,37.367,37.3277,37.3513,64065.0
2018-06-12 11:00:00,47.51,47.54,47.48,47.49,63647.0,37.3592,37.3828,37.3356,37.3434,63647.0
2018-06-12 11:05:00,47.48,47.51,47.46,47.47,59654.0,37.3356,37.3592,37.3198,37.3277,59654.0
2018-06-12 11:10:00,47.48,47.48,47.42,47.48,147161.0,37.3356,37.3356,37.2884,37.3356,147161.0
2018-06-12 11:15:00,47.47,47.51,47.45,47.5,152388.0,37.3277,37.3592,37.312,37.3513,152388.0
2018-06-12 11:20:00,47.49,47.53,47.47,47.53,42198.0,37.3434,37.3749,37.3277,37.3749,42198.0
2018-06-12 11:25:00,47.54,47.55,47.49,47.52,41026.0,37.3828,37.3906,37.3434,37.367,41026.0
2018-06-12 11:30:00,47.52,47.59,47.5,47.54,69575.0,37.367,37.4221,37.3513,37.3828,69575.0
2018-06-12 11:35:00,47.53,47.57,47.52,47.56,67066.0,37.3749,37.4063,37.367,37.3985,67066.0
2018-06-12 11:40:00,47.57,47.58,47.56,47.57,28731.0,37.4063,37.4142,37.3985,37.4063,28731.0
2018-06-12 11:45:00,47.57,47.57,47.52,47.52,38128.0,37.4063,37.4063,37.367,37.367,38128.0
2018-06-12 11:50:00,47.52,47.55,47.51,47.54,84767.0,37.367,37.3906,37.3592,37.3828,84767.0
2018-06-12 11:55:00,47.54,47.55,47.52,47.54,27423.0,37.3828,37.3906,37.367,37.3828,27423.0
2018-06-12 12:00:00,47.54,47.55,47.53,47.54,24229.0,37.3828,37.3906,37.3749,37.3828,24229.0
2018-06-12 12:05:00,47.53,47.53,47.47,47.51,83809.0,37.3749,37.3749,37.3277,37.3592,83809.0
2018-06-12 12:10:00,47.52,47.54,47.49,47.5,35085.0,37.367,37.3828,37.3434,37.3513,35085.0
2018-06-12 12:15:00,47.5,47.52,47.49,47.5,34465.0,37.3513,37.367,37.3434,37.3513,34465.0
2018-06-12 12:20:00,47.5,47.51,47.47,47.51,55617.0,37.3513,37.3592,37.3277,37.3592,55617.0
2018-06-12 12:25:00,47.5,47.5,47.47,47.5,41922.0,37.3513,37.3513,37.3277,37.3513,41922.0
2018-06-12 12:30:00,47.5,47.5,47.47,47.48,38800.0,37.3513,37.3513,37.3277,37.3356,38800.0
2018-06-12 12:35:00,47.47,47.49,47.43,47.47,116079.0,37.3277,37.3434,37.2963,37.3277,116079.0
2018-06-12 12:40:00,47.47,47.51,47.47,47.5,70921.0,37.3277,37.3592,37.3277,37.3513,70921.0
2018-06-12 12:45:00,47.49,47.5,47.46,47.47,47447.0,37.3434,37.3513,37.3198,37.3277,47447.0
2018-06-12 12:50:00,47.47,47.48,47.41,47.43,71681.0,37.3277,37.3356,37.2805,37.2963,71681.0
2018-06-12 12:55:00,47.42,47.43,47.37,47.4,63340.0,37.2884,37.2963,37.2491,37.2727,63340.0
2018-06-12 13:00:00,47.41,47.41,47.39,47.4,18017.0,37.2805,37.2805,37.2648,37.2727,18017.0
2018-06-12 13:05:00,47.4,47.44,47.39,47.43,64385.0,37.2727,37.3041,37.2648,37.2963,64385.0
2018-06-12 13:10:00,47.44,47.46,47.4,47.44,217667.0,37.3041,37.3198,37.2727,37.3041,217667.0
2018-06-12 13:15:00,47.43,47.51,47.4,47.41,59624.0,37.2963,37.3592,37.2727,37.2805,59624.0
2018-06-12 13:20:00,47.41,47.47,47.4,47.47,58413.0,37.2805,37.3277,37.2727,37.3277,58413.0
2018-06-12 13:25:00,47.46,47.5,47.45,47.47,58918.0,37.3198,37.3513,37.312,37.3277,58918.0
2018-06-12 13:30:00,47.46,47.49,47.43,47.48,36542.0,37.3198,37.3434,37.2963,37.3356,36542.0
2018-06-12 13:35:00,47.48,47.51,47.44,47.45,49304.0,37.3356,37.3592,37.3041,37.312,49304.0
2018-06-12 13:40:00,47.46,47.48,47.41,47.44,32125.0,37.3198,37.3356,37.2805,37.3041,32125.0
2018-06-12 13:45:00,47.44,47.44,47.37,47.4,69013.0,37.3041,37.3041,37.2491,37.2727,69013.0
2018-06-12 13:50:00,47.41,47.47,47.36,47.38,82065.0,37.2805,37.3277,37.2412,37.2569,82065.0
2018-06-12 13:55:00,47.38,47.42,47.38,47.41,51565.0,37.2569,37.2884,37.2569,37.2805,51565.0
2018-06-12 14:00:00,47.4,47.43,47.38,47.43,59146.0,37.2727,37.2963,37.2569,37.2963,59146.0
2018-06-12 14:05:00,47.43,47.45,47.38,47.38,62193.0,37.2963,37.312,37.2569,37.2569,62193.0
2018-06-12 14:10:00,47.38,47.42,47.36,47.41,49972.0,37.2569,37.2884,37.2412,37.2805,49972.0
2018-06-12 14:15:00,47.42,47.43,47.4,47.41,58186.0,37.2884,37.2963,37.2727,37.2805,58186.0
2018-06-12 14:20:00,47.41,47.43,47.33,47.35,87645.0,37.2805,37.2963,37.2176,37.2333,87645.0
2018-06-12 14:25:00,47.36,47.39,47.32,47.33,69890.0,37.2412,37.2648,37.2098,37.2176,69890.0
2018-06-12 14:30:00,47.33,47.34,47.32,47.34,38014.0,37.2176,37.2255,37.2098,37.2255,38014.0
2018-06-12 14:35:00,47.33,47.4,47.33,47.39,65295.0,37.2176,37.2727,37.2176,37.2648,65295.0
2018-06-12 14:40:00,47.4,47.42,47.39,47.41,54151.0,37.2727,37.2884,37.2648,37.2805,54151.0
2018-06-12 14:45:00,47.41,47.45,47.4,47.41,132836.0,37.2805,37.312,37.2727,37.2805,132836.0
2018-06-12 14:50:00,47.41,47.41,47.33,47.38,47331.0,37.2805,37.2805,37.2176,37.2569,47331.0
2018-06-12 14:55:00,47.37,47.38,47.34,47.34,53899.0,37.2491,37.2569,37.2255,37.2255,53899.0
2018-06-12 15:00:00,47.34,47.43,47.33,47.42,69773.0,37.2255,37.2963,37.2176,37.2884,69773.0
2018-06-12 15:05:00,47.42,47.46,47.41,47.46,83763.0,37.2884,37.3198,37.2805,37.3198,83763.0
2018-06-12 15:10:00,47.46,47.47,47.41,47.45,45413.0,37.3198,37.3277,37.2805,37.312,45413.0
2018-06-12 15:15:00,47.45,47.48,47.44,47.46,61567.0,37.312,37.3356,37.3041,37.3198,61567.0
2018-06-12 15:20:00,47.46,47.49,47.46,47.47,97692.0,37.3198,37.3434,37.3198,37.3277,97692.0
2018-06-12 15:25:00,47.47,47.5,47.46,47.49,57228.0,37.3277,37.3513,37.3198,37.3434,57228.0
2018-06-12 15:30:00,47.5,47.5,47.47,47.5,56577.0,37.3513,37.3513,37.3277,37.3513,56577.0
2018-06-12 15:35:00,47.5,47.5,47.48,47.48,71313.0,37.3513,37.3513,37.3356,37.3356,71313.0
2018-06-12 15:40:00,47.49,47.5,47.48,47.5,139072.0,37.3434,37.3513,37.3356,37.3513,139072.0
2018-06-12 15:45:00,47.49,47.5,47.45,47.45,142946.0,37.3434,37.3513,37.312,37.312,142946.0
2018-06-12 15:50:00,47.45,47.5,47.45,47.48,102315.0,37.312,37.3513,37.312,37.3356,102315.0
2018-06-12 15:55:00,47.49,47.51,47.46,47.49,427438.0,37.3434,37.3592,37.3198,37.3434,427438.0
2018-06-13 09:30:00,47.56,47.75,47.49,47.66,97855.0,37.3985,37.5479,37.3434,37.4771,97855.0
2018-06-13 09:35:00,47.65,47.84,47.65,47.72,45081.0,37.4693,37.6187,37.4693,37.5243,45081.0
2018-06-13 09:40:00,47.73,47.73,47.64,47.69,34534.0,37.5322,37.5322,37.4614,37.5007,34534.0
2018-06-13 09:45:00,47.69,47.71,47.58,47.7,78420.0,37.5007,37.5164,37.4142,37.5086,78420.0
2018-06-13 09:50:00,47.7,47.7,47.55,47.59,63208.0,37.5086,37.5086,37.3906,37.4221,63208.0
2018-06-13 09:55:00,47.59,47.72,47.58,47.68,89380.0,37.4221,37.5243,37.4142,37.4928,89380.0
2018-06-13 10:00:00,47.69,47.71,47.47,47.54,78689.0,37.5007,37.5164,37.3277,37.3828,78689.0
2018-06-13 10:05:00,47.53,47.62,47.53,47.6,84022.0,37.3749,37.4457,37.3749,37.4299,84022.0
2018-06-13 10:10:00,47.6,47.6,47.36,47.41,92356.0,37.4299,37.4299,37.2412,37.2805,92356.0
2018-06-13 10:15:00,47.42,47.51,47.4,47.51,99987.0,37.2884,37.3592,37.2727,37.3592,99987.0
2018-06-13 10:20:00,47.52,47.63,47.45,47.63,59001.0,37.367,37.4535,37.312,37.4535,59001.0
2018-06-13 10:25:00,47.63,47.64,47.59,47.6,79363.0,37.4535,37.4614,37.4221,37.4299,79363.0
2018-06-13 10:30:00,47.6,47.62,47.56,47.59,152223.0,37.4299,37.4457,37.3985,37.4221,152223.0
2018-06-13 10:35:00,47.59,47.67,47.58,47.61,182548.0,37.4221,37.485,37.4142,37.4378,182548.0
2018-06-13 10:40:00,47.6,47.65,47.59,47.62,107914.0,37.4299,37.4693,37.4221,37.4457,107914.0
2018-06-13 10:45:00,47.62,47.63,47.54,47.55,76449.0,37.4457,37.4535,37.3828,37.3906,76449.0
2018-06-13 10:50:00,47.55,47.56,47.48,47.49,57125.0,37.3906,37.3985,37.3356,37.3434,57125.0
2018-06-13 10:55:00,47.48,47.5,47.45,47.5,57876.0,37.3356,37.3513,37.312,37.3513,57876.0
2018-06-13 11:00:00,47.5,47.51,47.49,47.51,85988.0,37.3513,37.3592,37.3434,37.3592,85988.0
2018-06-13 11:05:00,47.51,47.51,47.43,47.45,63255.0,37.3592,37.3592,37.2963,37.312,63255.0
2018-06-13 11:10:00,47.45,47.47,47.38,47.38,41316.0,37.312,37.3277,37.2569,37.2569,41316.0
2018-06-13 11:15:00,47.39,47.4,47.31,47.36,41076.0,37.2648,37.2727,37.2019,37.2412,41076.0
2018-06-13 11:20:00,47.37,47.43,47.36,47.38,65251.0,37.2491,37.2963,37.2412,37.2569,65251.0
2018-06-13 11:25:00,47.38,47.45,47.38,47.44,51490.0,37.2569,37.312,37.2569,37.3041,51490.0
2018-06-13 11:30:00,47.43,47.49,47.42,47.49,36940.0,37.2963,37.3434,37.2884,37.3434,36940.0
2018-06-13 11:35:00,47.5,47.51,47.48,47.5,119866.0,37.3513,37.3592,37.3356,37.3513,119866.0
2018-06-13 11:40:00,47.5,47.51,47.45,47.46,55610.0,37.3513,37.3592,37.312,37.3198,55610.0
2018-06-13 11:45:00,47.45,47.45,47.37,47.44,66274.0,37.312,37.312,37.2491,37.3041,66274.0
2018-06-13 11:50:00,47.44,47.48,47.43,47.47,55299.0,37.3041,37.3356,37.2963,37.3277,55299.0
2018-06-13 11:55:00,47.47,47.48,47.39,47.39,64800.0,37.3277,37.3356,37.2648,37.2648,64800.0
2018-06-13 12:00:00,47.39,47.43,47.35,47.42,57114.0,37.2648,37.2963,37.2333,37.2884,57114.0
2018-06-13 12:05:00,47.42,47.42,47.38,47.39,61374.0,37.2884,37.2884,37.2569,37.2648,61374.0
2018-06-13 12:10:00,47.39,47.45,47.36,47.39,155585.0,37.2648,37.312,37.2412,37.2648,155585.0
2018-06-13 12:15:00,47.39,47.42,47.36,47.37,68809.0,37.2648,37.2884,37.2412,37.2491,68809.0
2018-06-13 12:20:00,47.37,47.41,47.35,47.36,25106.0,37.2491,37.2805,37.2333,37.2412,25106.0
2018-06-13 12:25:00,47.36,47.39,47.35,47.36,19656.0,37.2412,37.2648,37.2333,37.2412,19656.0
2018-06-13 12:30:00,47.35,47.36,47.29,47.3,32516.0,37.2333,37.2412,37.1862,37.194,32516.0
2018-06-13 12:35:00,47.3,47.35,47.29,47.33,34772.0,37.194,37.2333,37.1862,37.2176,34772.0
2018-06-13 12:40:00,47.33,47.38,47.32,47.37,30492.0,37.2176,37.2569,37.2098,37.2491,30492.0
2018-06-13 12:45:00,47.37,47.41,47.37,47.37,120451.0,37.2491,37.2805,37.2491,37.2491,120451.0
2018-06-13 12:50:00,47.38,47.39,47.36,47.36,40839.0,37.2569,37.2648,37.2412,37.2412,40839.0
2018-06-13 12:55:00,47.37,47.37,47.33,47.33,27380.0,37.2491,37.2491,37.2176,37.2176,27380.0
2018-06-13 13:00:00,47.33,47.37,47.32,47.37,33397.0,37.2176,37.2491,37.2098,37.2491,33397.0
2018-06-13 13:05:00,47.37,47.43,47.36,47.4,25234.0,37.2491,37.2963,37.2412,37.2727,25234.0
2018-06-13 13:10:00,47.4,47.42,47.37,47.39,40075.0,37.2727,37.2884,37.2491,37.2648,40075.0
2018-06-13 13:15:00,47.38,47.42,47.37,47.42,22584.0,37.2569,37.2884,37.2491,37.2884,22584.0
2018-06-13 13:20:00,47.42,47.43,47.41,47.41,26158.0,37.2884,37.2963,37.2805,37.2805,26158.0
2018-06-13 13:25:00,47.41,47.47,47.41,47.47,29808.0,37.2805,37.3277,37.2805,37.3277,29808.0
2018-06-13 13:30:00,47.47,47.49,47.46,47.46,21640.0,37.3277,37.3434,37.3198,37.3198,21640.0
2018-06-13 13:35:00,47.46,47.46,47.43,47.46,32501.0,37.3198,37.3198,37.2963,37.3198,32501.0
2018-06-13 13:40:00,47.45,47.46,47.45,47.46,17199.0,37.312,37.3198,37.312,37.3198,17199.0
2018-06-13 13:45:00,47.46,47.46,47.43,47.44,18532.0,37.3198,37.3198,37.2963,37.3041,18532.0
2018-06-13 13:50:00,47.44,47.44,47.38,47.41,52615.0,37.3041,37.3041,37.2569,37.2805,52615.0
2018-06-13 13:55:00,47.42,47.42,47.36,47.4,34987.0,37.2884,37.2884,37.2412,37.2727,34987.0
2018-06-13 14:00:00,47.39,47.62,47.38,47.6,284432.0,37.2648,37.4457,37.2569,37.4299,284432.0
2018-06-13 14:05:00,47.6,47.68,47.59,47.63,93735.0,37.4299,37.4928,37.4221,37.4535,93735.0
2018-06-13 14:10:00,47.62,47.71,47.59,47.62,65687.0,37.4457,37.5164,37.4221,37.4457,65687.0
2018-06-13 14:15:00,47.63,47.65,47.56,47.59,94859.0,37.4535,37.4693,37.3985,37.4221,94859.0
2018-06-13 14:20:00,47.59,47.6,47.47,47.49,123098.0,37.4221,37.4299,37.3277,37.3434,123098.0
2018-06-13 14:25:00,47.49,47.55,47.49,47.52,95644.0,37.3434,37.3906,37.3434,37.367,95644.0
2018-06-13 14:30:00,47.51,47.74,47.5,47.74,115017.0,37.3592,37.54,37.3513,37.54,115017.0
2018-06-13 14:35:00,47.75,47.81,47.69,47.81,75909.0,37.5479,37.5951,37.5007,37.5951,75909.0
2018-06-13 14:40:00,47.81,47.84,47.64,47.66,102140.0,37.5951,37.6187,37.4614,37.4771,102140.0
2018-06-13 14:45:00,47.66,47.71,47.63,47.64,77950.0,37.4771,37.5164,37.4535,37.4614,77950.0
2018-06-13 14:50:00,47.64,47.66,47.51,47.51,93130.0,37.4614,37.4771,37.3592,37.3592,93130.0
2018-06-13 14:55:00,47.51,47.54,47.4,47.4,90359.0,37.3592,37.3828,37.2727,37.2727,90359.0
2018-06-13 15:00:00,47.4,47.46,47.37,47.4,273015.0,37.2727,37.3198,37.2491,37.2727,273015.0
2018-06-13 15:05:00,47.4,47.43,47.36,47.37,70087.0,37.2727,37.2963,37.2412,37.2491,70087.0
2018-06-13 15:10:00,47.36,47.37,47.32,47.32,59802.0,37.2412,37.2491,37.2098,37.2098,59802.0
2018-06-13 15:15:00,47.32,47.32,47.2,47.23,69439.0,37.2098,37.2098,37.1154,37.139,69439.0
2018-06-13 15:20:00,47.23,47.26,47.23,47.23,68137.0,37.139,37.1626,37.139,37.139,68137.0
2018-06-13 15:25:00,47.24,47.26,47.18,47.19,75008.0,37.1469,37.1626,37.0997,37.1075,75008.0
2018-06-13 15:30:00,47.19,47.2,47.18,47.19,104586.0,37.1075,37.1154,37.0997,37.1075,104586.0
2018-06-13 15:35:00,47.19,47.19,47.13,47.14,116331.0,37.1075,37.1075,37.0604,37.0682,116331.0
2018-06-13 15:40:00,47.13,47.15,47.1,47.15,99891.0,37.0604,37.0761,37.0368,37.0761,99891.0
2018-06-13 15:45:00,47.15,47.19,47.1,47.13,143555.0,37.0761,37.1075,37.0368,37.0604,143555.0
2018-06-13 15:50:00,47.12,47.17,47.07,47.09,157968.0,37.0525,37.0918,37.0132,37.0289,157968.0
2018-06-13 15:55:00,47.08,47.1,46.98,47.01,462207.0,37.021,37.0368,36.9424,36.966,462207.0
2018-06-14 09:30:00,47.15,47.15,46.74,46.77,154547.0,37.0761,37.0761,36.7537,36.7773,154547.0
2018-06-14 09:35:00,46.78,46.86,46.51,46.53,159005.0,36.7851,36.848,36.5728,36.5885,159005.0
2018-06-14 09:40:00,46.54,46.71,46.54,46.69,80993.0,36.5964,36.7301,36.5964,36.7144,80993.0
2018-06-14 09:45:00,46.69,46.85,46.68,46.73,61919.0,36.7144,36.8402,36.7065,36.7458,61919.0
2018-06-14 09:50:00,46.73,46.78,46.64,46.78,65823.0,36.7458,36.7851,36.675,36.7851,65823.0
2018-06-14 09:55:00,46.77,46.89,46.74,46.86,54416.0,36.7773,36.8716,36.7537,36.848,54416.0
2018-06-14 10:00:00,46.87,47.03,46.87,46.93,102229.0,36.8559,36.9817,36.8559,36.9031,102229.0
2018-06-14 10:05:00,46.93,47.01,46.91,46.98,76043.0,36.9031,36.966,36.8874,36.9424,76043.0
2018-06-14 10:10:00,46.97,47.1,46.94,47.09,49762.0,36.9345,37.0368,36.9109,37.0289,49762.0
2018-06-14 10:15:00,47.1,47.12,47.03,47.03,37075.0,37.0368,37.0525,36.9817,36.9817,37075.0
2018-06-14 10:20:00,47.02,47.08,46.99,47.0,37831.0,36.9739,37.021,36.9503,36.9581,37831.0
2018-06-14 10:25:00,47.0,47.08,46.98,47.01,30519.0,36.9581,37.021,36.9424,36.966,30519.0
2018-06-14 10:30:00,47.02,47.04,46.95,46.96,58024.0,36.9739,36.9896,36.9188,36.9267,58024.0
2018-06-14 10:35:00,46.96,47.01,46.92,46.92,36268.0,36.9267,36.966,36.8952,36.8952,36268.0
2018-06-14 10:40:00,46.93,46.97,46.85,46.87,48064.0,36.9031,36.9345,36.8402,36.8559,48064.0
2018-06-14 10:45:00,46.87,46.91,46.83,46.84,38029.0,36.8559,36.8874,36.8245,36.8323,38029.0
2018-06-14 10:50:00,46.84,46.85,46.78,46.8,33109.0,36.8323,36.8402,36.7851,36.8009,33109.0
2018-06-14 10:55:00,46.81,46.82,46.67,46.68,45004.0,36.8087,36.8166,36.6986,36.7065,45004.0
2018-06-14 11:00:00,46.67,46.73,46.63,46.7,51542.0,36.6986,36.7458,36.6672,36.7222,51542.0
2018-06-14 11:05:00,46.7,46.7,46.5,46.56,64518.0,36.7222,36.7222,36.565,36.6121,64518.0
2018-06-14 11:10:00,46.56,46.61,46.38,46.4,79996.0,36.6121,36.6515,36.4706,36.4863,79996.0
2018-06-14 11:15:00,46.41,46.49,46.4,46.44,56157.0,36.4942,36.5571,36.4863,36.5178,56157.0
2018-06-14 11:20:00,46.45,46.47,46.36,46.44,47560.0,36.5256,36.5414,36.4549,36.5178,47560.0
2018-06-14 11:25:00,46.43,46.47,46.42,46.46,61335.0,36.5099,36.5414,36.5021,36.5335,61335.0
2018-06-14 11:30:00,46.47,46.5,46.36,46.37,52638.0,36.5414,36.565,36.4549,36.4627,52638.0
2018-06-14 11:35:00,46.38,46.41,46.35,46.41,55521.0,36.4706,36.4942,36.447,36.4942,55521.0
2018-06-14 11:40:00,46.4,46.52,46.4,46.51,45720.0,36.4863,36.5807,36.4863,36.5728,45720.0
2018-06-14 11:45:00,46.52,46.64,46.49,46.62,123706.0,36.5807,36.675,36.5571,36.6593,123706.0
2018-06-14 11:50:00,46.62,46.63,46.52,46.53,57970.0,36.6593,36.6672,36.5807,36.5885,57970.0
2018-06-14 11:55:00,46.53,46.61,46.52,46.59,48760.0,36.5885,36.6515,36.5807,36.6357,48760.0
2018-06-14 12:00:00,46.59,46.62,46.55,46.61,31210.0,36.6357,36.6593,36.6043,36.6515,31210.0
2018-06-14 12:05:00,46.61,46.67,46.59,46.67,41078.0,36.6515,36.6986,36.6357,36.6986,41078.0
2018-06-14 12:10:00,46.66,46.67,46.61,46.62,35448.0,36.6908,36.6986,36.6515,36.6593,35448.0
2018-06-14 12:15:00,46.62,46.64,46.55,46.58,27692.0,36.6593,36.675,36.6043,36.6279,27692.0
2018-06-14 12:20:00,46.58,46.62,46.57,46.62,28263.0,36.6279,36.6593,36.62,36.6593,28263.0
2018-06-14 12:25:00,46.62,46.62,46.57,46.59,28384.0,36.6593,36.6593,36.62,36.6357,28384.0
2018-06-14 12:30:00,46.59,46.67,46.58,46.66,49135.0,36.6357,36.6986,36.6279,36.6908,49135.0
2018-06-14 12:35:00,46.67,46.67,46.61,46.62,24122.0,36.6986,36.6986,36.6515,36.6593,24122.0
2018-06-14 12:40:00,46.61,46.66,46.61,46.66,28894.0,36.6515,36.6908,36.6515,36.6908,28894.0
2018-06-14 12:45:00,46.66,46.66,46.61,46.63,27759.0,36.6908,36.6908,36.6515,36.6672,27759.0
2018-06-14 12:50:00,46.63,46.63,46.6,46.6,14569.0,36.6672,36.6672,36.6436,36.6436,14569.0
2018-06-14 12:55:00,46.6,46.61,46.56,46.57,56942.0,36.6436,36.6515,36.6121,36.62,56942.0
2018-06-14 13:00:00,46.58,46.63,46.58,46.62,34385.0,36.6279,36.6672,36.6279,36.6593,34385.0
2018-06-14 13:05:00,46.61,46.64,46.57,46.64,28102.0,36.6515,36.675,36.62,36.675,28102.0
2018-06-14 13:10:00,46.64,46.64,46.61,46.64,25618.0,36.675,36.675,36.6515,36.675,25618.0
2018-06-14 13:15:00,46.64,46.68,46.62,46.67,23278.0,36.675,36.7065,36.6593,36.6986,23278.0
2018-06-14 13:20:00,46.67,46.74,46.67,46.7,24748.0,36.6986,36.7537,36.6986,36.7222,24748.0
2018-06-14 13:25:00,46.71,46.73,46.68,46.7,27381.0,36.7301,36.7458,36.7065,36.7222,27381.0
2018-06-14 13:30:00,46.69,46.82,46.69,46.81,36820.0,36.7144,36.8166,36.7144,36.8087,36820.0
2018-06-14 13:35:00,46.81,46.82,46.72,46.75,34269.0,36.8087,36.8166,36.738,36.7615,34269.0
2018-06-14 13:40:00,46.75,46.75,46.71,46.73,47380.0,36.7615,36.7615,36.7301,36.7458,47380.0
2018-06-14 13:45:00,46.73,46.77,46.72,46.72,30150.0,36.7458,36.7773,36.738,36.738,30150.0
2018-06-14 13:50:00,46.71,46.75,46.71,46.74,26292.0,36.7301,36.7615,36.7301,36.7537,26292.0
2018-06-14 13:55:00,46.75,46.76,46.71,46.71,26275.0,36.7615,36.7694,36.7301,36.7301,26275.0
2018-06-14 14:00:00,46.71,46.71,46.67,46.69,23047.0,36.7301,36.7301,36.6986,36.7144,23047.0
2018-06-14 14:05:00,46.69,46.7,46.65,46.68,38430.0,36.7144,36.7222,36.6829,36.7065,38430.0
2018-06-14 14:10:00,46.68,46.74,46.67,46.71,40046.0,36.7065,36.7537,36.6986,36.7301,40046.0
2018-06-14 14:15:00,46.71,46.74,46.68,46.73,30761.0,36.7301,36.7537,36.7065,36.7458,30761.0
2018-06-14 14:20:00,46.73,46.8,46.73,46.79,48839.0,36.7458,36.8009,36.7458,36.793,48839.0
2018-06-14 14:25:00,46.78,46.79,46.71,46.72,54967.0,36.7851,36.793,36.7301,36.738,54967.0
2018-06-14 14:30:00,46.72,46.76,46.71,46.75,90327.0,36.738,36.7694,36.7301,36.7615,90327.0
2018-06-14 14:35:00,46.75,46.77,46.71,46.72,42780.0,36.7615,36.7773,36.7301,36.738,42780.0
2018-06-14 14:40:00,46.73,46.77,46.72,46.77,38015.0,36.7458,36.7773,36.738,36.7773,38015.0
2018-06-14 14:45:00,46.77,46.8,46.74,46.78,91365.0,36.7773,36.8009,36.7537,36.7851,91365.0
2018-06-14 14:50:00,46.78,46.83,46.75,46.77,34441.0,36.7851,36.8245,36.7615,36.7773,34441.0
2018-06-14 14:55:00,46.77,46.77,46.71,46.72,49130.0,36.7773,36.7773,36.7301,36.738,49130.0
2018-06-14 15:00:00,46.72,46.74,46.65,46.68,97878.0,36.738,36.7537,36.6829,36.7065,97878.0
2018-06-14 15:05:00,46.68,46.75,46.68,46.73,35983.0,36.7065,36.7615,36.7065,36.7458,35983.0
2018-06-14 15:10:00,46.74,46.78,46.74,46.74,39793.0,36.7537,36.7851,36.7537,36.7537,39793.0
2018-06-14 15:15:00,46.74,46.77,46.73,46.77,49171.0,36.7537,36.7773,36.7458,36.7773,49171.0
2018-06-14 15:20:00,46.76,46.78,46.73,46.77,94471.0,36.7694,36.7851,36.7458,36.7773,94471.0
2018-06-14 15:25:00,46.78,46.8,46.76,46.78,75579.0,36.7851,36.8009,36.7694,36.7851,75579.0
2018-06-14 15:30:00,46.79,46.84,46.78,46.84,65017.0,36.793,36.8323,36.7851,36.8323,65017.0
2018-06-14 15:35:00,46.84,46.86,46.8,46.83,82626.0,36.8323,36.848,36.8009,36.8245,82626.0
2018-06-14 15:40:00,46.83,46.86,46.81,46.85,128627.0,36.8245,36.848,36.8087,36.8402,128627.0
2018-06-14 15:45:00,46.84,46.85,46.84,46.84,100720.0,36.8323,36.8402,36.8323,36.8323,100720.0
2018-06-14 15:50:00,46.84,46.84,46.79,46.82,200648.0,36.8323,36.8323,36.793,36.8166,200648.0
2018-06-14 15:55:00,46.82,46.82,46.74,46.77,519993.0,36.8166,36.8166,36.7537,36.7773,519993.0
2018-06-15 09:30:00,46.33,46.44,46.2,46.28,1254079.0,36.4313,36.5178,36.3291,36.392,1254079.0
2018-06-15 09:35:00,46.28,46.28,46.14,46.18,86044.0,36.392,36.392,36.2819,36.3133,86044.0
2018-06-15 09:40:00,46.18,46.28,46.1,46.19,57492.0,36.3133,36.392,36.2504,36.3212,57492.0
2018-06-15 09:45:00,46.2,46.3,46.11,46.14,67802.0,36.3291,36.4077,36.2583,36.2819,67802.0
2018-06-15 09:50:00,46.15,46.18,45.99,46.0,83256.0,36.2897,36.3133,36.1639,36.1718,83256.0
2018-06-15 09:55:00,46.0,46.02,45.87,45.89,74282.0,36.1718,36.1875,36.0696,36.0853,74282.0
2018-06-15 10:00:00,45.89,45.93,45.78,45.92,104976.0,36.0853,36.1167,35.9988,36.1089,104976.0
2018-06-15 10:05:00,45.92,45.92,45.81,45.83,71745.0,36.1089,36.1089,36.0224,36.0381,71745.0
2018-06-15 10:10:00,45.83,45.85,45.73,45.75,66661.0,36.0381,36.0538,35.9595,35.9752,66661.0
2018-06-15 10:15:00,45.75,45.75,45.67,45.7,62834.0,35.9752,35.9752,35.9123,35.9359,62834.0
2018-06-15 10:20:00,45.7,45.7,45.63,45.67,47983.0,35.9359,35.9359,35.8808,35.9123,47983.0
2018-06-15 10:25:00,45.66,45.73,45.61,45.62,166777.0,35.9044,35.9595,35.8651,35.873,166777.0
2018-06-15 10:30:00,45.62,45.63,45.41,45.44,142433.0,35.873,35.8808,35.7078,35.7314,142433.0
2018-06-15 10:35:00,45.43,45.46,45.32,45.37,165090.0,35.7236,35.7472,35.6371,35.6764,165090.0
2018-06-15 10:40:00,45.37,45.53,45.36,45.52,112939.0,35.6764,35.8022,35.6685,35.7943,112939.0
2018-06-15 10:45:00,45.52,45.6,45.48,45.59,141437.0,35.7943,35.8572,35.7629,35.8494,141437.0
2018-06-15 10:50:00,45.59,45.61,45.51,45.59,89699.0,35.8494,35.8651,35.7865,35.8494,89699.0
2018-06-15 10:55:00,45.59,45.68,45.58,45.63,66205.0,35.8494,35.9202,35.8415,35.8808,66205.0
2018-06-15 11:00:00,45.62,45.79,45.59,45.79,69265.0,35.873,36.0067,35.8494,36.0067,69265.0
2018-06-15 11:05:00,45.79,45.85,45.73,45.8,298155.0,36.0067,36.0538,35.9595,36.0145,298155.0
2018-06-15 11:10:00,45.8,45.82,45.73,45.74,89989.0,36.0145,36.0302,35.9595,35.9673,89989.0
2018-06-15 11:15:00,45.74,45.79,45.72,45.76,57952.0,35.9673,36.0067,35.9516,35.9831,57952.0
2018-06-15 11:20:00,45.76,45.8,45.75,45.78,54543.0,35.9831,36.0145,35.9752,35.9988,54543.0
2018-06-15 11:25:00,45.78,45.79,45.69,45.69,50651.0,35.9988,36.0067,35.928,35.928,50651.0
2018-06-15 11:30:00,45.69,45.73,45.65,45.67,79624.0,35.928,35.9595,35.8966,35.9123,79624.0
2018-06-15 11:35:00,45.67,45.77,45.66,45.76,47648.0,35.9123,35.9909,35.9044,35.9831,47648.0
2018-06-15 11:40:00,45.76,45.79,45.7,45.76,51508.0,35.9831,36.0067,35.9359,35.9831,51508.0
2018-06-15 11:45:00,45.75,45.77,45.7,45.75,37609.0,35.9752,35.9909,35.9359,35.9752,37609.0
2018-06-15 11:50:00,45.75,45.86,45.74,45.86,40069.0,35.9752,36.0617,35.9673,36.0617,40069.0
2018-06-15 11:55:00,45.87,45.88,45.81,45.85,45522.0,36.0696,36.0774,36.0224,36.0538,45522.0
2018-06-15 12:00:00,45.86,45.93,45.85,45.93,48918.0,36.0617,36.1167,36.0538,36.1167,48918.0
2018-06-15 12:05:00,45.93,45.97,45.91,45.97,50767.0,36.1167,36.1482,36.101,36.1482,50767.0
2018-06-15 12:10:00,45.96,45.96,45.92,45.93,27367.0,36.1403,36.1403,36.1089,36.1167,27367.0
2018-06-15 12:15:00,45.94,46.07,45.93,46.05,43551.0,36.1246,36.2268,36.1167,36.2111,43551.0
2018-06-15 12:20:00,46.05,46.1,46.04,46.08,33611.0,36.2111,36.2504,36.2032,36.2347,33611.0
2018-06-15 12:25:00,46.08,46.08,46.03,46.08,31928.0,36.2347,36.2347,36.1954,36.2347,31928.0
2018-06-15 12:30:00,46.09,46.1,46.05,46.05,35204.0,36.2426,36.2504,36.2111,36.2111,35204.0
2018-06-15 12:35:00,46.06,46.08,46.02,46.07,24033.0,36.219,36.2347,36.1875,36.2268,24033.0
2018-06-15 12:40:00,46.08,46.15,46.07,46.12,43118.0,36.2347,36.2897,36.2268,36.2661,43118.0
2018-06-15 12:45:00,46.11,46.16,46.09,46.16,36380.0,36.2583,36.2976,36.2426,36.2976,36380.0
2018-06-15 12:50:00,46.16,46.21,46.13,46.21,47892.0,36.2976,36.3369,36.274,36.3369,47892.0
2018-06-15 12:55:00,46.21,46.28,46.2,46.26,60395.0,36.3369,36.392,36.3291,36.3762,60395.0
2018-06-15 13:00:00,46.27,46.31,46.22,46.26,71195.0,36.3841,36.4156,36.3448,36.3762,71195.0
2018-06-15 13:05:00,46.26,46.27,46.16,46.17,116597.0,36.3762,36.3841,36.2976,36.3055,116597.0
2018-06-15 13:10:00,46.17,46.21,46.15,46.16,67543.0,36.3055,36.3369,36.2897,36.2976,67543.0
2018-06-15 13:15:00,46.17,46.19,46.16,46.19,43085.0,36.3055,36.3212,36.2976,36.3212,43085.0
2018-06-15 13:20:00,46.18,46.19,46.11,46.12,59329.0,36.3133,36.3212,36.2583,36.2661,59329.0
2018-06-15 13:25:00,46.12,46.14,46.1,46.11,52540.0,36.2661,36.2819,36.2504,36.2583,52540.0
2018-06-15 13:30:00,46.12,46.16,46.08,46.16,185152.0,36.2661,36.2976,36.2347,36.2976,185152.0
2018-06-15 13:35:00,46.15,46.15,46.09,46.09,30634.0,36.2897,36.2897,36.2426,36.2426,30634.0
2018-06-15 13:40:00,46.09,46.13,46.09,46.13,31111.0,36.2426,36.274,36.2426,36.274,31111.0
2018-06-15 13:45:00,46.13,46.13,46.07,46.08,36802.0,36.274,36.274,36.2268,36.2347,36802.0
2018-06-15 13:50:00,46.07,46.09,46.0,46.0,341191.0,36.2268,36.2426,36.1718,36.1718,341191.0
2018-06-15 13:55:00,46.0,46.01,45.96,45.97,31718.0,36.1718,36.1796,36.1403,36.1482,31718.0
2018-06-15 14:00:00,45.98,45.99,45.96,45.97,27504.0,36.1561,36.1639,36.1403,36.1482,27504.0
2018-06-15 14:05:00,45.97,46.0,45.96,46.0,41385.0,36.1482,36.1718,36.1403,36.1718,41385.0
2018-06-15 14:10:00,45.99,46.02,45.99,46.02,98761.0,36.1639,36.1875,36.1639,36.1875,98761.0
2018-06-15 14:15:00,46.01,46.05,46.0,46.05,62629.0,36.1796,36.2111,36.1718,36.2111,62629.0
2018-06-15 14:20:00,46.04,46.15,46.04,46.13,116188.0,36.2032,36.2897,36.2032,36.274,116188.0
2018-06-15 14:25:00,46.12,46.18,46.08,46.17,57427.0,36.2661,36.3133,36.2347,36.3055,57427.0
2018-06-15 14:30:00,46.18,46.24,46.17,46.21,65978.0,36.3133,36.3605,36.3055,36.3369,65978.0
2018-06-15 14:35:00,46.2,46.21,46.14,46.17,76175.0,36.3291,36.3369,36.2819,36.3055,76175.0
2018-06-15 14:40:00,46.17,46.2,46.16,46.16,59973.0,36.3055,36.3291,36.2976,36.2976,59973.0
2018-06-15 14:45:00,46.17,46.22,46.17,46.18,69275.0,36.3055,36.3448,36.3055,36.3133,69275.0
2018-06-15 14:50:00,46.17,46.18,46.16,46.17,48204.0,36.3055,36.3133,36.2976,36.3055,48204.0
2018-06-15 14:55:00,46.17,46.22,46.16,46.18,70028.0,36.3055,36.3448,36.2976,36.3133,70028.0
2018-06-15 15:00:00,46.18,46.18,46.12,46.15,52745.0,36.3133,36.3133,36.2661,36.2897,52745.0
2018-06-15 15:05:00,46.14,46.18,46.14,46.17,58746.0,36.2819,36.3133,36.2819,36.3055,58746.0
2018-06-15 15:10:00,46.17,46.17,46.14,46.14,65482.0,36.3055,36.3055,36.2819,36.2819,65482.0
2018-06-15 15:15:00,46.14,46.17,46.13,46.14,92370.0,36.2819,36.3055,36.274,36.2819,92370.0
2018-06-15 15:20:00,46.14,46.15,46.13,46.14,91583.0,36.2819,36.2897,36.274,36.2819,91583.0
2018-06-15 15:25:00,46.14,46.21,46.13,46.21,147894.0,36.2819,36.3369,36.274,36.3369,147894.0
2018-06-15 15:30:00,46.21,46.22,46.19,46.2,144464.0,36.3369,36.3448,36.3212,36.3291,144464.0
2018-06-15 15:35:00,46.19,46.28,46.19,46.25,171375.0,36.3212,36.392,36.3212,36.3684,171375.0
2018-06-15 15:40:00,46.25,46.28,46.21,46.28,186506.0,36.3684,36.392,36.3369,36.392,186506.0
2018-06-15 15:45:00,46.28,46.32,46.26,46.32,144897.0,36.392,36.4234,36.3762,36.4234,144897.0
2018-06-15 15:50:00,46.32,46.32,46.23,46.24,177149.0,36.4234,36.4234,36.3526,36.3605,177149.0
2018-06-15 15:55:00,46.23,46.34,46.21,46.31,517830.0,36.3526,36.4391,36.3369,36.4156,517830.0
2018-06-18 09:30:00,46.09,46.17,45.99,46.05,127411.0,36.2426,36.3055,36.1639,36.2111,127411.0
2018-06-18 09:35:00,46.04,46.04,45.83,45.87,61290.0,36.2032,36.2032,36.0381,36.0696,61290.0
2018-06-18 09:40:00,45.86,45.97,45.77,45.87,67943.0,36.0617,36.1482,35.9909,36.0696,67943.0
2018-06-18 09:45:00,45.86,45.99,45.85,45.92,77927.0,36.0617,36.1639,36.0538,36.1089,77927.0
2018-06-18 09:50:00,45.93,45.96,45.79,45.79,141608.0,36.1167,36.1403,36.0067,36.0067,141608.0
2018-06-18 09:55:00,45.79,45.9,45.72,45.87,59255.0,36.0067,36.0932,35.9516,36.0696,59255.0
2018-06-18 10:00:00,45.87,46.07,45.84,46.03,54784.0,36.0696,36.2268,36.046,36.1954,54784.0
2018-06-18 10:05:00,46.02,46.05,45.99,45.99,47432.0,36.1875,36.2111,36.1639,36.1639,47432.0
2018-06-18 10:10:00,45.99,46.0,45.86,45.87,62740.0,36.1639,36.1718,36.0617,36.0696,62740.0
2018-06-18 10:15:00,45.87,45.95,45.86,45.95,42810.0,36.0696,36.1325,36.0617,36.1325,42810.0
2018-06-18 10:20:00,45.95,46.0,45.92,45.97,52631.0,36.1325,36.1718,36.1089,36.1482,52631.0
2018-06-18 10:25:00,45.98,46.05,45.96,46.01,39199.0,36.1561,36.2111,36.1403,36.1796,39199.0
2018-06-18 10:30:00,46.02,46.12,46.01,46.1,48732.0,36.1875,36.2661,36.1796,36.2504,48732.0
2018-06-18 10:35:00,46.11,46.16,46.07,46.12,50510.0,36.2583,36.2976,36.2268,36.2661,50510.0
2018-06-18 10:40:00,46.11,46.14,46.07,46.08,34163.0,36.2583,36.2819,36.2268,36.2347,34163.0
2018-06-18 10:45:00,46.08,46.18,46.07,46.1,43629.0,36.2347,36.3133,36.2268,36.2504,43629.0
2018-06-18 10:50:00,46.09,46.12,46.05,46.05,26154.0,36.2426,36.2661,36.2111,36.2111,26154.0
2018-06-18 10:55:00,46.05,46.06,45.91,45.99,84025.0,36.2111,36.219,36.101,36.1639,84025.0
2018-06-18 11:00:00,45.98,46.03,45.95,45.99,53242.0,36.1561,36.1954,36.1325,36.1639,53242.0
2018-06-18 11:05:00,45.99,46.06,45.98,46.06,45288.0,36.1639,36.219,36.1561,36.219,45288.0
2018-06-18 11:10:00,46.05,46.1,46.05,46.1,32898.0,36.2111,36.2504,36.2111,36.2504,32898.0
2018-06-18 11:15:00,46.1,46.12,46.03,46.06,46130.0,36.2504,36.2661,36.1954,36.219,46130.0
2018-06-18 11:20:00,46.05,46.08,46.03,46.03,50599.0,36.2111,36.2347,36.1954,36.1954,50599.0
2018-06-18 11:25:00,46.04,46.04,45.96,46.0,55552.0,36.2032,36.2032,36.1403,36.1718,55552.0
2018-06-18 11:30:00,46.01,46.05,46.0,46.01,37307.0,36.1796,36.2111,36.1718,36.1796,37307.0
2018-06-18 11:35:00,46.01,46.02,45.98,46.01,32411.0,36.1796,36.1875,36.1561,36.1796,32411.0
2018-06-18 11:40:00,46.0,46.01,45.97,46.0,39663.0,36.1718,36.1796,36.1482,36.1718,39663.0
2018-06-18 11:45:00,46.0,46.05,45.98,46.05,42314.0,36.1718,36.2111,36.1561,36.2111,42314.0
2018-06-18 11:50:00,46.05,46.1,46.05,46.1,28526.0,36.2111,36.2504,36.2111,36.2504,28526.0
2018-06-18 11:55:00,46.1,46.1,46.03,46.05,50865.0,36.2504,36.2504,36.1954,36.2111,50865.0
2018-06-18 12:00:00,46.05,46.07,46.04,46.07,24796.0,36.2111,36.2268,36.2032,36.2268,24796.0
2018-06-18 12:05:00,46.07,46.15,46.06,46.15,26305.0,36.2268,36.2897,36.219,36.2897,26305.0
2018-06-18 12:10:00,46.15,46.2,46.14,46.19,62853.0,36.2897,36.3291,36.2819,36.3212,62853.0
2018-06-18 12:15:00,46.18,46.2,46.11,46.12,34663.0,36.3133,36.3291,36.2583,36.2661,34663.0
2018-06-18 12:20:00,46.11,46.11,46.07,46.07,11111.0,36.2583,36.2583,36.2268,36.2268,11111.0
2018-06-18 12:25:00,46.07,46.13,46.05,46.1,38258.0,36.2268,36.274,36.2111,36.2504,38258.0
2018-06-18 12:30:00,46.1,46.19,46.1,46.19,54211.0,36.2504,36.3212,36.2504,36.3212,54211.0
2018-06-18 12:35:00,46.19,46.25,46.18,46.24,66181.0,36.3212,36.3684,36.3133,36.3605,66181.0
2018-06-18 12:40:00,46.25,46.26,46.2,46.21,25479.0,36.3684,36.3762,36.3291,36.3369,25479.0
2018-06-18 12:45:00,46.2,46.25,46.2,46.25,39577.0,36.3291,36.3684,36.3291,36.3684,39577.0
2018-06-18 12:50:00,46.24,46.28,46.23,46.26,29955.0,36.3605,36.392,36.3526,36.3762,29955.0
2018-06-18 12:55:00,46.26,46.34,46.26,46.33,34388.0,36.3762,36.4391,36.3762,36.4313,34388.0
2018-06-18 13:00:00,46.33,46.4,46.32,46.38,47899.0,36.4313,36.4863,36.4234,36.4706,47899.0
2018-06-18 13:05:00,46.37,46.4,46.36,46.4,27868.0,36.4627,36.4863,36.4549,36.4863,27868.0
2018-06-18 13:10:00,46.39,46.44,46.39,46.44,42060.0,36.4785,36.5178,36.4785,36.5178,42060.0
2018-06-18 13:15:00,46.44,46.47,46.41,46.43,36776.0,36.5178,36.5414,36.4942,36.5099,36776.0
2018-06-18 13:20:00,46.44,46.5,46.43,46.47,24126.0,36.5178,36.565,36.5099,36.5414,24126.0
2018-06-18 13:25:00,46.48,46.51,46.47,46.48,29610.0,36.5492,36.5728,36.5414,36.5492,29610.0
2018-06-18 13:30:00,46.49,46.52,46.47,46.49,41434.0,36.5571,36.5807,36.5414,36.5571,41434.0
2018-06-18 13:35:00,46.5,46.5,46.46,46.47,17419.0,36.565,36.565,36.5335,36.5414,17419.0
2018-06-18 13:40:00,46.48,46.48,46.35,46.35,25674.0,36.5492,36.5492,36.447,36.447,25674.0
2018-06-18 13:45:00,46.35,46.4,46.35,46.4,40215.0,36.447,36.4863,36.447,36.4863,40215.0
2018-06-18 13:50:00,46.4,46.44,46.4,46.43,24988.0,36.4863,36.5178,36.4863,36.5099,24988.0
2018-06-18 13:55:00,46.43,46.48,46.41,46.47,62939.0,36.5099,36.5492,36.4942,36.5414,62939.0
2018-06-18 14:00:00,46.47,46.5,46.44,46.44,29696.0,36.5414,36.565,36.5178,36.5178,29696.0
2018-06-18 14:05:00,46.45,46.52,46.44,46.51,49103.0,36.5256,36.5807,36.5178,36.5728,49103.0
2018-06-18 14:10:00,46.52,46.52,46.46,46.46,25933.0,36.5807,36.5807,36.5335,36.5335,25933.0
2018-06-18 14:15:00,46.46,46.52,46.45,46.51,32196.0,36.5335,36.5807,36.5256,36.5728,32196.0
2018-06-18 14:20:00,46.51,46.55,46.46,46.55,45025.0,36.5728,36.6043,36.5335,36.6043,45025.0
2018-06-18 14:25:00,46.55,46.56,46.51,46.52,52593.0,36.6043,36.6121,36.5728,36.5807,52593.0
2018-06-18 14:30:00,46.52,46.55,46.51,46.52,39500.0,36.5807,36.6043,36.5728,36.5807,39500.0
2018-06-18 14:35:00,46.52,46.53,46.5,46.53,141399.0,36.5807,36.5885,36.565,36.5885,141399.0
2018-06-18 14:40:00,46.53,46.57,46.52,46.56,205144.0,36.5885,36.62,36.5807,36.6121,205144.0
2018-06-18 14:45:00,46.57,46.59,46.55,46.58,62282.0,36.62,36.6357,36.6043,36.6279,62282.0
2018-06-18 14:50:00,46.58,46.6,46.51,46.51,57094.0,36.6279,36.6436,36.5728,36.5728,57094.0
2018-06-18 14:55:00,46.51,46.51,46.46,46.46,49420.0,36.5728,36.5728,36.5335,36.5335,49420.0
2018-06-18 15:00:00,46.46,46.53,46.46,46.53,48590.0,36.5335,36.5885,36.5335,36.5885,48590.0
2018-06-18 15:05:00,46.53,46.57,46.52,46.56,34351.0,36.5885,36.62,36.5807,36.6121,34351.0
2018-06-18 15:10:00,46.57,46.6,46.55,46.59,77942.0,36.62,36.6436,36.6043,36.6357,77942.0
2018-06-18 15:15:00,46.59,46.64,46.59,46.63,64767.0,36.6357,36.675,36.6357,36.6672,64767.0
2018-06-18 15:20:00,46.63,46.69,46.63,46.68,61437.0,36.6672,36.7144,36.6672,36.7065,61437.0
2018-06-18 15:25:00,46.68,46.69,46.66,46.68,70425.0,36.7065,36.7144,36.6908,36.7065,70425.0
2018-06-18 15:30:00,46.68,46.71,46.59,46.6,73472.0,36.7065,36.7301,36.6357,36.6436,73472.0
2018-06-18 15:35:00,46.6,46.62,46.54,46.58,124958.0,36.6436,36.6593,36.5964,36.6279,124958.0
2018-06-18 15:40:00,46.58,46.6,46.54,46.59,118661.0,36.6279,36.6436,36.5964,36.6357,118661.0
2018-06-18 15:45:00,46.59,46.76,46.57,46.72,242225.0,36.6357,36.7694,36.62,36.738,242225.0
2018-06-18 15:50:00,46.71,46.71,46.6,46.61,98163.0,36.7301,36.7301,36.6436,36.6515,98163.0
2018-06-18 15:55:00,46.62,46.67,46.61,46.63,359972.0,36.6593,36.6986,36.6515,36.6672,359972.0
2018-06-19 09:30:00,46.11,46.19,45.9,46.11,164134.0,36.2583,36.3212,36.0932,36.2583,164134.0
2018-06-19 09:35:00,46.1,46.14,46.02,46.1,90572.0,36.2504,36.2819,36.1875,36.2504,90572.0
2018-06-19 09:40:00,46.12,46.17,46.09,46.1,93135.0,36.2661,36.3055,36.2426,36.2504,93135.0
2018-06-19 09:45:00,46.1,46.21,46.07,46.19,253205.0,36.2504,36.3369,36.2268,36.3212,253205.0
2018-06-19 09:50:00,46.18,46.18,46.09,46.12,243019.0,36.3133,36.3133,36.2426,36.2661,243019.0
2018-06-19 09:55:00,46.11,46.14,46.06,46.07,61997.0,36.2583,36.2819,36.219,36.2268,61997.0
2018-06-19 10:00:00,46.06,46.15,46.02,46.14,91611.0,36.219,36.2897,36.1875,36.2819,91611.0
2018-06-19 10:05:00,46.15,46.16,46.01,46.04,88778.0,36.2897,36.2976,36.1796,36.2032,88778.0
2018-06-19 10:10:00,46.04,46.07,45.97,46.03,48920.0,36.2032,36.2268,36.1482,36.1954,48920.0
2018-06-19 10:15:00,46.03,46.06,45.98,46.04,67664.0,36.1954,36.219,36.1561,36.2032,67664.0
2018-06-19 10:20:00,46.05,46.09,46.02,46.04,192671.0,36.2111,36.2426,36.1875,36.2032,192671.0
2018-06-19 10:25:00,46.03,46.07,46.01,46.02,69757.0,36.1954,36.2268,36.1796,36.1875,69757.0
2018-06-19 10:30:00,46.02,46.09,46.0,46.09,115589.0,36.1875,36.2426,36.1718,36.2426,115589.0
2018-06-19 10:35:00,46.09,46.13,46.01,46.01,73105.0,36.2426,36.274,36.1796,36.1796,73105.0
2018-06-19 10:40:00,46.02,46.06,45.96,46.01,64516.0,36.1875,36.219,36.1403,36.1796,64516.0
2018-06-19 10:45:00,46.01,46.1,45.99,46.09,123701.0,36.1796,36.2504,36.1639,36.2426,123701.0
2018-06-19 10:50:00,46.08,46.13,46.03,46.12,424340.0,36.2347,36.274,36.1954,36.2661,424340.0
2018-06-19 10:55:00,46.13,46.16,46.02,46.03,91012.0,36.274,36.2976,36.1875,36.1954,91012.0
2018-06-19 11:00:00,46.04,46.07,46.0,46.02,81054.0,36.2032,36.2268,36.1718,36.1875,81054.0
2018-06-19 11:05:00,46.03,46.04,45.96,45.97,73101.0,36.1954,36.2032,36.1403,36.1482,73101.0
2018-06-19 11:10:00,45.97,46.02,45.96,46.01,53929.0,36.1482,36.1875,36.1403,36.1796,53929.0
2018-06-19 11:15:00,46.02,46.1,45.99,46.07,62597.0,36.1875,36.2504,36.1639,36.2268,62597.0
2018-06-19 11:20:00,46.07,46.1,46.03,46.08,55268.0,36.2268,36.2504,36.1954,36.2347,55268.0
2018-06-19 11:25:00,46.08,46.09,46.01,46.02,121952.0,36.2347,36.2426,36.1796,36.1875,121952.0
2018-06-19 11:30:00,46.02,46.06,46.01,46.02,45685.0,36.1875,36.219,36.1796,36.1875,45685.0
2018-06-19 11:35:00,46.01,46.04,45.99,46.02,42309.0,36.1796,36.2032,36.1639,36.1875,42309.0
2018-06-19 11:40:00,46.02,46.04,46.0,46.04,40457.0,36.1875,36.2032,36.1718,36.2032,40457.0
2018-06-19 11:45:00,46.04,46.21,46.03,46.18,101049.0,36.2032,36.3369,36.1954,36.3133,101049.0
2018-06-19 11:50:00,46.19,46.22,46.16,46.17,69522.0,36.3212,36.3448,36.2976,36.3055,69522.0
2018-06-19 11:55:00,46.18,46.24,46.16,46.18,58683.0,36.3133,36.3605,36.2976,36.3133,58683.0
2018-06-19 12:00:00,46.17,46.18,46.1,46.12,50200.0,36.3055,36.3133,36.2504,36.2661,50200.0
2018-06-19 12:05:00,46.13,46.15,46.1,46.14,31684.0,36.274,36.2897,36.2504,36.2819,31684.0
2018-06-19 12:10:00,46.14,46.14,46.08,46.09,50445.0,36.2819,36.2819,36.2347,36.2426,50445.0
2018-06-19 12:15:00,46.09,46.13,46.08,46.12,54290.0,36.2426,36.274,36.2347,36.2661,54290.0
2018-06-19 12:20:00,46.12,46.12,46.1,46.11,54849.0,36.2661,36.2661,36.2504,36.2583,54849.0
2018-06-19 12:25:00,46.11,46.11,46.07,46.08,37771.0,36.2583,36.2583,36.2268,36.2347,37771.0
2018-06-19 12:30:00,46.07,46.09,46.06,46.08,36225.0,36.2268,36.2426,36.219,36.2347,36225.0
2018-06-19 12:35:00,46.08,46.08,46.03,46.04,45025.0,36.2347,36.2347,36.1954,36.2032,45025.0
2018-06-19 12:40:00,46.04,46.05,45.99,46.0,38978.0,36.2032,36.2111,36.1639,36.1718,38978.0
2018-06-19 12:45:00,46.01,46.01,45.97,46.0,31323.0,36.1796,36.1796,36.1482,36.1718,31323.0
2018-06-19 12:50:00,46.01,46.01,45.95,45.97,44004.0,36.1796,36.1796,36.1325,36.1482,44004.0
2018-06-19 12:55:00,45.97,46.01,45.96,45.99,59617.0,36.1482,36.1796,36.1403,36.1639,59617.0
2018-06-19 13:00:00,46.0,46.02,45.99,46.0,39624.0,36.1718,36.1875,36.1639,36.1718,39624.0
2018-06-19 13:05:00,46.0,46.01,45.99,46.01,84640.0,36.1718,36.1796,36.1639,36.1796,84640.0
2018-06-19 13:10:00,46.01,46.01,45.98,46.0,34838.0,36.1796,36.1796,36.1561,36.1718,34838.0
2018-06-19 13:15:00,46.0,46.01,45.96,45.96,44251.0,36.1718,36.1796,36.1403,36.1403,44251.0
2018-06-19 13:20:00,45.96,45.97,45.91,45.91,71779.0,36.1403,36.1482,36.101,36.101,71779.0
2018-06-19 13:25:00,45.91,45.92,45.87,45.89,44410.0,36.101,36.1089,36.0696,36.0853,44410.0
2018-06-19 13:30:00,45.89,45.89,45.84,45.86,59428.0,36.0853,36.0853,36.046,36.0617,59428.0
2018-06-19 13:35:00,45.86,45.9,45.86,45.89,50564.0,36.0617,36.0932,36.0617,36.0853,50564.0
2018-06-19 13:40:00,45.9,45.9,45.86,45.87,125718.0,36.0932,36.0932,36.0617,36.0696,125718.0
2018-06-19 13:45:00,45.86,45.88,45.86,45.88,133722.0,36.0617,36.0774,36.0617,36.0774,133722.0
2018-06-19 13:50:00,45.88,45.91,45.86,45.87,171636.0,36.0774,36.101,36.0617,36.0696,171636.0
2018-06-19 13:55:00,45.87,45.88,45.8,45.8,57802.0,36.0696,36.0774,36.0145,36.0145,57802.0
2018-06-19 14:00:00,45.8,45.81,45.78,45.78,55192.0,36.0145,36.0224,35.9988,35.9988,55192.0
2018-06-19 14:05:00,45.79,45.81,45.77,45.77,81383.0,36.0067,36.0224,35.9909,35.9909,81383.0
2018-06-19 14:10:00,45.77,45.8,45.75,45.8,49627.0,35.9909,36.0145,35.9752,36.0145,49627.0
2018-06-19 14:15:00,45.8,45.83,45.77,45.83,51933.0,36.0145,36.0381,35.9909,36.0381,51933.0
2018-06-19 14:20:00,45.83,45.83,45.78,45.79,48414.0,36.0381,36.0381,35.9988,36.0067,48414.0
2018-06-19 14:25:00,45.78,45.84,45.78,45.82,62111.0,35.9988,36.046,35.9988,36.0302,62111.0
2018-06-19 14:30:00,45.83,45.83,45.8,45.81,61476.0,36.0381,36.0381,36.0145,36.0224,61476.0
2018-06-19 14:35:00,45.8,45.82,45.79,45.79,41538.0,36.0145,36.0302,36.0067,36.0067,41538.0
2018-06-19 14:40:00,45.79,45.81,45.77,45.81,55253.0,36.0067,36.0224,35.9909,36.0224,55253.0
2018-06-19 14:45:00,45.8,45.81,45.74,45.8,108957.0,36.0145,36.0224,35.9673,36.0145,108957.0
2018-06-19 14:50:00,45.8,45.82,45.78,45.8,56886.0,36.0145,36.0302,35.9988,36.0145,56886.0
2018-06-19 14:55:00,45.8,45.89,45.8,45.85,137290.0,36.0145,36.0853,36.0145,36.0538,137290.0
2018-06-19 15:00:00,45.86,45.86,45.82,45.84,155076.0,36.0617,36.0617,36.0302,36.046,155076.0
2018-06-19 15:05:00,45.84,45.86,45.82,45.83,108854.0,36.046,36.0617,36.0302,36.0381,108854.0
2018-06-19 15:10:00,45.83,45.83,45.81,45.83,48984.0,36.0381,36.0381,36.0224,36.0381,48984.0
2018-06-19 15:15:00,45.83,45.83,45.77,45.78,92921.0,36.0381,36.0381,35.9909,35.9988,92921.0
2018-06-19 15:20:00,45.77,45.78,45.73,45.73,48447.0,35.9909,35.9988,35.9595,35.9595,48447.0
2018-06-19 15:25:00,45.74,45.79,45.73,45.75,73834.0,35.9673,36.0067,35.9595,35.9752,73834.0
2018-06-19 15:30:00,45.75,45.75,45.7,45.71,71690.0,35.9752,35.9752,35.9359,35.9437,71690.0
2018-06-19 15:35:00,45.7,45.71,45.66,45.69,85859.0,35.9359,35.9437,35.9044,35.928,85859.0
2018-06-19 15:40:00,45.69,45.71,45.66,45.71,166155.0,35.928,35.9437,35.9044,35.9437,166155.0
2018-06-19 15:45:00,45.7,45.7,45.65,45.69,140937.0,35.9359,35.9359,35.8966,35.928,140937.0
2018-06-19 15:50:00,45.69,45.71,45.68,45.71,159486.0,35.928,35.9437,35.9202,35.9437,159486.0
2018-06-19 15:55:00,45.71,45.79,45.7,45.74,438563.0,35.9437,36.0067,35.9359,35.9673,438563.0
2018-06-20 09:30:00,45.9,45.98,45.86,45.92,88218.0,36.0932,36.1561,36.0617,36.1089,88218.0
2018-06-20 09:35:00,45.91,45.92,45.71,45.89,66765.0,36.101,36.1089,35.9437,36.0853,66765.0
2018-06-20 09:40:00,45.89,45.91,45.8,45.81,40770.0,36.0853,36.101,36.0145,36.0224,40770.0
2018-06-20 09:45:00,45.81,45.96,45.81,45.86,83002.0,36.0224,36.1403,36.0224,36.0617,83002.0
2018-06-20 09:50:00,45.86,45.86,45.74,45.77,71587.0,36.0617,36.0617,35.9673,35.9909,71587.0
2018-06-20 09:55:00,45.77,45.84,45.74,45.75,90163.0,35.9909,36.046,35.9673,35.9752,90163.0
2018-06-20 10:00:00,45.75,45.78,45.66,45.66,61963.0,35.9752,35.9988,35.9044,35.9044,61963.0
2018-06-20 10:05:00,45.66,45.75,45.65,45.65,62517.0,35.9044,35.9752,35.8966,35.8966,62517.0
2018-06-20 10:10:00,45.65,45.65,45.59,45.61,50802.0,35.8966,35.8966,35.8494,35.8651,50802.0
2018-06-20 10:15:00,45.6,45.61,45.53,45.55,60800.0,35.8572,35.8651,35.8022,35.8179,60800.0
2018-06-20 10:20:00,45.55,45.62,45.54,45.58,57343.0,35.8179,35.873,35.8101,35.8415,57343.0
2018-06-20 10:25:00,45.58,45.75,45.57,45.74,50816.0,35.8415,35.9752,35.8337,35.9673,50816.0
2018-06-20 10:30:00,45.75,45.8,45.71,45.75,41416.0,35.9752,36.0145,35.9437,35.9752,41416.0
2018-06-20 10:35:00,45.76,45.8,45.73,45.74,68660.0,35.9831,36.0145,35.9595,35.9673,68660.0
2018-06-20 10:40:00,45.75,45.75,45.66,45.72,73970.0,35.9752,35.9752,35.9044,35.9516,73970.0
2018-06-20 10:45:00,45.73,45.81,45.7,45.81,69165.0,35.9595,36.0224,35.9359,36.0224,69165.0
2018-06-20 10:50:00,45.81,45.86,45.75,45.81,57696.0,36.0224,36.0617,35.9752,36.0224,57696.0
2018-06-20 10:55:00,45.82,45.88,45.8,45.81,48985.0,36.0302,36.0774,36.0145,36.0224,48985.0
2018-06-20 11:00:00,45.8,45.81,45.75,45.76,71187.0,36.0145,36.0224,35.9752,35.9831,71187.0
2018-06-20 11:05:00,45.76,45.78,45.74,45.77,79847.0,35.9831,35.9988,35.9673,35.9909,79847.0
2018-06-20 11:10:00,45.77,45.81,45.72,45.73,120928.0,35.9909,36.0224,35.9516,35.9595,120928.0
2018-06-20 11:15:00,45.73,45.79,45.72,45.79,36539.0,35.9595,36.0067,35.9516,36.0067,36539.0
2018-06-20 11:20:00,45.79,45.84,45.78,45.84,36406.0,36.0067,36.046,35.9988,36.046,36406.0
2018-06-20 11:25:00,45.84,45.9,45.82,45.86,57548.0,36.046,36.0932,36.0302,36.0617,57548.0
2018-06-20 11:30:00,45.86,45.87,45.83,45.84,47261.0,36.0617,36.0696,36.0381,36.046,47261.0
2018-06-20 11:35:00,45.84,45.86,45.82,45.84,76485.0,36.046,36.0617,36.0302,36.046,76485.0
2018-06-20 11:40:00,45.83,45.89,45.82,45.88,53683.0,36.0381,36.0853,36.0302,36.0774,53683.0
2018-06-20 11:45:00,45.89,45.89,45.8,45.81,44189.0,36.0853,36.0853,36.0145,36.0224,44189.0
2018-06-20 11:50:00,45.8,45.83,45.77,45.78,63403.0,36.0145,36.0381,35.9909,35.9988,63403.0
2018-06-20 11:55:00,45.78,45.8,45.73,45.78,68014.0,35.9988,36.0145,35.9595,35.9988,68014.0
2018-06-20 12:00:00,45.75,45.77,45.74,45.77,29321.0,35.9752,35.9909,35.9673,35.9909,29321.0
2018-06-20 12:05:00,45.77,45.79,45.73,45.75,53864.0,35.9909,36.0067,35.9595,35.9752,53864.0
2018-06-20 12:10:00,45.75,45.76,45.74,45.75,29606.0,35.9752,35.9831,35.9673,35.9752,29606.0
2018-06-20 12:15:00,45.75,45.78,45.7,45.75,47712.0,35.9752,35.9988,35.9359,35.9752,47712.0
2018-06-20 12:20:00,45.74,45.76,45.72,45.72,36180.0,35.9673,35.9831,35.9516,35.9516,36180.0
2018-06-20 12:25:00,45.73,45.74,45.69,45.74,64974.0,35.9595,35.9673,35.928,35.9673,64974.0
2018-06-20 12:30:00,45.75,45.77,45.72,45.76,26894.0,35.9752,35.9909,35.9516,35.9831,26894.0
2018-06-20 12:35:00,45.76,45.8,45.74,45.75,43095.0,35.9831,36.0145,35.9673,35.9752,43095.0
2018-06-20 12:40:00,45.75,45.79,45.74,45.79,74724.0,35.9752,36.0067,35.9673,36.0067,74724.0
2018-06-20 12:45:00,45.79,45.86,45.77,45.84,96432.0,36.0067,36.0617,35.9909,36.046,96432.0
2018-06-20 12:50:00,45.84,45.89,45.84,45.86,39449.0,36.046,36.0853,36.046,36.0617,39449.0
2018-06-20 12:55:00,45.86,45.89,45.85,45.88,37947.0,36.0617,36.0853,36.0538,36.0774,37947.0
2018-06-20 13:00:00,45.87,45.88,45.86,45.87,37110.0,36.0696,36.0774,36.0617,36.0696,37110.0
2018-06-20 13:05:00,45.87,45.93,45.86,45.91,31083.0,36.0696,36.1167,36.0617,36.101,31083.0
2018-06-20 13:10:00,45.91,45.91,45.88,45.89,32966.0,36.101,36.101,36.0774,36.0853,32966.0
2018-06-20 13:15:00,45.89,45.92,45.87,45.92,22087.0,36.0853,36.1089,36.0696,36.1089,22087.0
2018-06-20 13:20:00,45.91,45.92,45.87,45.87,40606.0,36.101,36.1089,36.0696,36.0696,40606.0
2018-06-20 13:25:00,45.87,45.87,45.82,45.84,42285.0,36.0696,36.0696,36.0302,36.046,42285.0
2018-06-20 13:30:00,45.84,45.86,45.77,45.79,41684.0,36.046,36.0617,35.9909,36.0067,41684.0
2018-06-20 13:35:00,45.79,45.84,45.79,45.84,71623.0,36.0067,36.046,36.0067,36.046,71623.0
2018-06-20 13:40:00,45.84,45.88,45.83,45.87,22873.0,36.046,36.0774,36.0381,36.0696,22873.0
2018-06-20 13:45:00,45.88,45.88,45.85,45.85,25042.0,36.0774,36.0774,36.0538,36.0538,25042.0
2018-06-20 13:50:00,45.85,45.92,45.85,45.91,23274.0,36.0538,36.1089,36.0538,36.101,23274.0
2018-06-20 13:55:00,45.91,45.93,45.91,45.93,28602.0,36.101,36.1167,36.101,36.1167,28602.0
2018-06-20 14:00:00,45.93,45.93,45.88,45.88,45450.0,36.1167,36.1167,36.0774,36.0774,45450.0
2018-06-20 14:05:00,45.88,45.9,45.87,45.87,15619.0,36.0774,36.0932,36.0696,36.0696,15619.0
2018-06-20 14:10:00,45.87,45.93,45.87,45.93,38253.0,36.0696,36.1167,36.0696,36.1167,38253.0
2018-06-20 14:15:00,45.93,45.93,45.88,45.89,32347.0,36.1167,36.1167,36.0774,36.0853,32347.0
2018-06-20 14:20:00,45.89,45.9,45.84,45.86,41064.0,36.0853,36.0932,36.046,36.0617,41064.0
2018-06-20 14:25:00,45.85,45.86,45.84,45.86,24853.0,36.0538,36.0617,36.046,36.0617,24853.0
2018-06-20 14:30:00,45.85,45.86,45.84,45.84,28975.0,36.0538,36.0617,36.046,36.046,28975.0
2018-06-20 14:35:00,45.84,45.84,45.82,45.83,42876.0,36.046,36.046,36.0302,36.0381,42876.0
2018-06-20 14:40:00,45.82,45.84,45.79,45.81,52411.0,36.0302,36.046,36.0067,36.0224,52411.0
2018-06-20 14:45:00,45.82,45.85,45.81,45.84,18653.0,36.0302,36.0538,36.0224,36.046,18653.0
2018-06-20 14:50:00,45.84,45.88,45.84,45.88,20169.0,36.046,36.0774,36.046,36.0774,20169.0
2018-06-20 14:55:00,45.89,45.9,45.83,45.84,46089.0,36.0853,36.0932,36.0381,36.046,46089.0
2018-06-20 15:00:00,45.84,45.89,45.83,45.84,63056.0,36.046,36.0853,36.0381,36.046,63056.0
2018-06-20 15:05:00,45.84,45.88,45.84,45.88,20687.0,36.046,36.0774,36.046,36.0774,20687.0
2018-06-20 15:10:00,45.88,45.91,45.87,45.9,32386.0,36.0774,36.101,36.0696,36.0932,32386.0
2018-06-20 15:15:00,45.91,45.92,45.9,45.91,31831.0,36.101,36.1089,36.0932,36.101,31831.0
2018-06-20 15:20:00,45.9,45.95,45.89,45.94,49004.0,36.0932,36.1325,36.0853,36.1246,49004.0
2018-06-20 15:25:00,45.95,45.96,45.94,45.95,44901.0,36.1325,36.1403,36.1246,36.1325,44901.0
2018-06-20 15:30:00,45.95,45.97,45.94,45.96,62258.0,36.1325,36.1482,36.1246,36.1403,62258.0
2018-06-20 15:35:00,45.96,45.99,45.95,45.98,123693.0,36.1403,36.1639,36.1325,36.1561,123693.0
2018-06-20 15:40:00,45.98,45.99,45.93,45.95,108055.0,36.1561,36.1639,36.1167,36.1325,108055.0
2018-06-20 15:45:00,45.95,45.97,45.93,45.93,188803.0,36.1325,36.1482,36.1167,36.1167,188803.0
2018-06-20 15:50:00,45.93,45.93,45.83,45.87,152961.0,36.1167,36.1167,36.0381,36.0696,152961.0
2018-06-20 15:55:00,45.87,45.87,45.76,45.8,500257.0,36.0696,36.0696,35.9831,36.0145,500257.0
2018-06-21 09:30:00,45.59,45.89,45.54,45.78,48303.0,35.8494,36.0853,35.8101,35.9988,48303.0
2018-06-21 09:35:00,45.78,45.78,45.66,45.66,24958.0,35.9988,35.9988,35.9044,35.9044,24958.0
2018-06-21 09:40:00,45.66,45.72,45.61,45.65,39840.0,35.9044,35.9516,35.8651,35.8966,39840.0
2018-06-21 09:45:00,45.66,45.71,45.62,45.7,31380.0,35.9044,35.9437,35.873,35.9359,31380.0
2018-06-21 09:50:00,45.7,45.7,45.6,45.63,54318.0,35.9359,35.9359,35.8572,35.8808,54318.0
2018-06-21 09:55:00,45.62,45.68,45.62,45.66,33748.0,35.873,35.9202,35.873,35.9044,33748.0
2018-06-21 10:00:00,45.67,45.69,45.63,45.65,70971.0,35.9123,35.928,35.8808,35.8966,70971.0
2018-06-21 10:05:00,45.65,45.7,45.59,45.59,76368.0,35.8966,35.9359,35.8494,35.8494,76368.0
2018-06-21 10:10:00,45.59,45.61,45.55,45.57,38267.0,35.8494,35.8651,35.8179,35.8337,38267.0
2018-06-21 10:15:00,45.57,45.66,45.55,45.62,56137.0,35.8337,35.9044,35.8179,35.873,56137.0
2018-06-21 10:20:00,45.61,45.61,45.5,45.52,30888.0,35.8651,35.8651,35.7786,35.7943,30888.0
2018-06-21 10:25:00,45.52,45.53,45.46,45.51,34924.0,35.7943,35.8022,35.7472,35.7865,34924.0
2018-06-21 10:30:00,45.51,45.62,45.51,45.56,48169.0,35.7865,35.873,35.7865,35.8258,48169.0
2018-06-21 10:35:00,45.56,45.62,45.52,45.57,47684.0,35.8258,35.873,35.7943,35.8337,47684.0
2018-06-21 10:40:00,45.57,45.59,45.51,45.53,41954.0,35.8337,35.8494,35.7865,35.8022,41954.0
2018-06-21 10:45:00,45.53,45.59,45.43,45.59,122585.0,35.8022,35.8494,35.7236,35.8494,122585.0
2018-06-21 10:50:00,45.58,45.61,45.55,45.56,49619.0,35.8415,35.8651,35.8179,35.8258,49619.0
2018-06-21 10:55:00,45.55,45.57,45.49,45.55,134270.0,35.8179,35.8337,35.7708,35.8179,134270.0
2018-06-21 11:00:00,45.55,45.57,45.52,45.55,58858.0,35.8179,35.8337,35.7943,35.8179,58858.0
2018-06-21 11:05:00,45.55,45.55,45.45,45.47,60136.0,35.8179,35.8179,35.7393,35.755,60136.0
2018-06-21 11:10:00,45.47,45.53,45.44,45.52,42560.0,35.755,35.8022,35.7314,35.7943,42560.0
2018-06-21 11:15:00,45.53,45.58,45.52,45.55,78620.0,35.8022,35.8415,35.7943,35.8179,78620.0
2018-06-21 11:20:00,45.54,45.57,45.5,45.5,91125.0,35.8101,35.8337,35.7786,35.7786,91125.0
2018-06-21 11:25:00,45.5,45.58,45.49,45.56,77557.0,35.7786,35.8415,35.7708,35.8258,77557.0
2018-06-21 11:30:00,45.56,45.58,45.53,45.55,54657.0,35.8258,35.8415,35.8022,35.8179,54657.0
2018-06-21 11:35:00,45.56,45.59,45.54,45.59,38719.0,35.8258,35.8494,35.8101,35.8494,38719.0
2018-06-21 11:40:00,45.59,45.63,45.56,45.63,31292.0,35.8494,35.8808,35.8258,35.8808,31292.0
2018-06-21 11:45:00,45.63,45.69,45.61,45.69,36098.0,35.8808,35.928,35.8651,35.928,36098.0
2018-06-21 11:50:00,45.69,45.71,45.63,45.66,41804.0,35.928,35.9437,35.8808,35.9044,41804.0
2018-06-21 11:55:00,45.65,45.67,45.63,45.66,95583.0,35.8966,35.9123,35.8808,35.9044,95583.0
2018-06-21 12:00:00,45.66,45.67,45.6,45.6,39006.0,35.9044,35.9123,35.8572,35.8572,39006.0
2018-06-21 12:05:00,45.6,45.62,45.58,45.59,64784.0,35.8572,35.873,35.8415,35.8494,64784.0
2018-06-21 12:10:00,45.6,45.64,45.59,45.59,21812.0,35.8572,35.8887,35.8494,35.8494,21812.0
2018-06-21 12:15:00,45.59,45.64,45.59,45.64,29548.0,35.8494,35.8887,35.8494,35.8887,29548.0
2018-06-21 12:20:00,45.64,45.68,45.63,45.66,36174.0,35.8887,35.9202,35.8808,35.9044,36174.0
2018-06-21 12:25:00,45.67,45.75,45.67,45.75,40310.0,35.9123,35.9752,35.9123,35.9752,40310.0
2018-06-21 12:30:00,45.75,45.79,45.73,45.76,34948.0,35.9752,36.0067,35.9595,35.9831,34948.0
2018-06-21 12:35:00,45.76,45.77,45.72,45.74,35808.0,35.9831,35.9909,35.9516,35.9673,35808.0
2018-06-21 12:40:00,45.74,45.77,45.73,45.77,51128.0,35.9673,35.9909,35.9595,35.9909,51128.0
2018-06-21 12:45:00,45.76,45.79,45.74,45.78,18588.0,35.9831,36.0067,35.9673,35.9988,18588.0
2018-06-21 12:50:00,45.79,45.79,45.75,45.78,22811.0,36.0067,36.0067,35.9752,35.9988,22811.0
2018-06-21 12:55:00,45.78,45.78,45.71,45.72,22809.0,35.9988,35.9988,35.9437,35.9516,22809.0
2018-06-21 13:00:00,45.72,45.72,45.67,45.68,22182.0,35.9516,35.9516,35.9123,35.9202,22182.0
2018-06-21 13:05:00,45.68,45.73,45.68,45.72,25539.0,35.9202,35.9595,35.9202,35.9516,25539.0
2018-06-21 13:10:00,45.73,45.73,45.71,45.73,12920.0,35.9595,35.9595,35.9437,35.9595,12920.0
2018-06-21 13:15:00,45.73,45.76,45.72,45.76,29979.0,35.9595,35.9831,35.9516,35.9831,29979.0
2018-06-21 13:20:00,45.76,45.83,45.76,45.8,36247.0,35.9831,36.0381,35.9831,36.0145,36247.0
2018-06-21 13:25:00,45.8,45.82,45.76,45.82,34526.0,36.0145,36.0302,35.9831,36.0302,34526.0
2018-06-21 13:30:00,45.81,45.82,45.75,45.76,18757.0,36.0224,36.0302,35.9752,35.9831,18757.0
2018-06-21 13:35:00,45.76,45.84,45.75,45.83,23983.0,35.9831,36.046,35.9752,36.0381,23983.0
2018-06-21 13:40:00,45.83,45.87,45.82,45.86,30670.0,36.0381,36.0696,36.0302,36.0617,30670.0
2018-06-21 13:45:00,45.86,45.86,45.83,45.84,19528.0,36.0617,36.0617,36.0381,36.046,19528.0
2018-06-21 13:50:00,45.84,45.92,45.83,45.92,115588.0,36.046,36.1089,36.0381,36.1089,115588.0
2018-06-21 13:55:00,45.92,45.97,45.91,45.91,75897.0,36.1089,36.1482,36.101,36.101,75897.0
2018-06-21 14:00:00,45.91,45.92,45.86,45.86,36645.0,36.101,36.1089,36.0617,36.0617,36645.0
2018-06-21 14:05:00,45.86,45.92,45.81,45.9,121124.0,36.0617,36.1089,36.0224,36.0932,121124.0
2018-06-21 14:10:00,45.91,45.92,45.82,45.84,28567.0,36.101,36.1089,36.0302,36.046,28567.0
2018-06-21 14:15:00,45.83,45.84,45.81,45.83,52465.0,36.0381,36.046,36.0224,36.0381,52465.0
2018-06-21 14:20:00,45.83,45.84,45.81,45.83,36910.0,36.0381,36.046,36.0224,36.0381,36910.0
2018-06-21 14:25:00,45.83,45.83,45.81,45.82,41675.0,36.0381,36.0381,36.0224,36.0302,41675.0
2018-06-21 14:30:00,45.82,45.82,45.76,45.77,65649.0,36.0302,36.0302,35.9831,35.9909,65649.0
2018-06-21 14:35:00,45.77,45.83,45.76,45.78,50278.0,35.9909,36.0381,35.9831,35.9988,50278.0
2018-06-21 14:40:00,45.79,45.79,45.76,45.78,32760.0,36.0067,36.0067,35.9831,35.9988,32760.0
2018-06-21 14:45:00,45.78,45.78,45.73,45.75,70083.0,35.9988,35.9988,35.9595,35.9752,70083.0
2018-06-21 14:50:00,45.76,45.76,45.72,45.73,39504.0,35.9831,35.9831,35.9516,35.9595,39504.0
2018-06-21 14:55:00,45.73,45.75,45.71,45.72,23768.0,35.9595,35.9752,35.9437,35.9516,23768.0
2018-06-21 15:00:00,45.71,45.72,45.67,45.68,84873.0,35.9437,35.9516,35.9123,35.9202,84873.0
2018-06-21 15:05:00,45.68,45.77,45.66,45.75,54579.0,35.9202,35.9909,35.9044,35.9752,54579.0
2018-06-21 15:10:00,45.75,45.75,45.66,45.68,36507.0,35.9752,35.9752,35.9044,35.9202,36507.0
2018-06-21 15:15:00,45.67,45.69,45.63,45.64,43707.0,35.9123,35.928,35.8808,35.8887,43707.0
2018-06-21 15:20:00,45.64,45.67,45.55,45.66,352750.0,35.8887,35.9123,35.8179,35.9044,352750.0
2018-06-21 15:25:00,45.65,45.69,45.63,45.68,44099.0,35.8966,35.928,35.8808,35.9202,44099.0
2018-06-21 15:30:00,45.68,45.68,45.58,45.59,88866.0,35.9202,35.9202,35.8415,35.8494,88866.0
2018-06-21 15:35:00,45.59,45.68,45.57,45.68,127628.0,35.8494,35.9202,35.8337,35.9202,127628.0
2018-06-21 15:40:00,45.67,45.67,45.62,45.63,101054.0,35.9123,35.9123,35.873,35.8808,101054.0
2018-06-21 15:45:00,45.63,45.67,45.61,45.64,119461.0,35.8808,35.9123,35.8651,35.8887,119461.0
2018-06-21 15:50:00,45.64,45.67,45.62,45.64,106591.0,35.8887,35.9123,35.873,35.8887,106591.0
2018-06-21 15:55:00,45.64,45.66,45.62,45.66,246719.0,35.8887,35.9044,35.873,35.9044,246719.0
2018-06-22 09:30:00,46.01,46.11,45.99,46.05,68721.0,36.1796,36.2583,36.1639,36.2111,68721.0
2018-06-22 09:35:00,46.05,46.12,46.02,46.02,97693.0,36.2111,36.2661,36.1875,36.1875,97693.0
2018-06-22 09:40:00,46.02,46.16,46.01,46.12,67396.0,36.1875,36.2976,36.1796,36.2661,67396.0
2018-06-22 09:45:00,46.12,46.12,45.94,45.95,84506.0,36.2661,36.2661,36.1246,36.1325,84506.0
2018-06-22 09:50:00,45.95,46.04,45.91,46.01,45543.0,36.1325,36.2032,36.101,36.1796,45543.0
2018-06-22 09:55:00,46.01,46.08,45.98,46.04,43628.0,36.1796,36.2347,36.1561,36.2032,43628.0
2018-06-22 10:00:00,46.05,46.07,46.02,46.04,65939.0,36.2111,36.2268,36.1875,36.2032,65939.0
2018-06-22 10:05:00,46.05,46.12,46.03,46.1,68661.0,36.2111,36.2661,36.1954,36.2504,68661.0
2018-06-22 10:10:00,46.1,46.12,46.06,46.08,58120.0,36.2504,36.2661,36.219,36.2347,58120.0
2018-06-22 10:15:00,46.07,46.08,45.96,46.0,59481.0,36.2268,36.2347,36.1403,36.1718,59481.0
2018-06-22 10:20:00,45.99,46.06,45.99,46.02,37508.0,36.1639,36.219,36.1639,36.1875,37508.0
2018-06-22 10:25:00,46.03,46.03,45.92,45.98,59260.0,36.1954,36.1954,36.1089,36.1561,59260.0
2018-06-22 10:30:00,45.98,46.01,45.92,45.97,79205.0,36.1561,36.1796,36.1089,36.1482,79205.0
2018-06-22 10:35:00,45.97,46.0,45.93,45.95,52737.0,36.1482,36.1718,36.1167,36.1325,52737.0
2018-06-22 10:40:00,45.95,45.97,45.93,45.93,48071.0,36.1325,36.1482,36.1167,36.1167,48071.0
2018-06-22 10:45:00,45.94,45.98,45.91,45.91,65033.0,36.1246,36.1561,36.101,36.101,65033.0
2018-06-22 10:50:00,45.92,45.92,45.84,45.9,62784.0,36.1089,36.1089,36.046,36.0932,62784.0
2018-06-22 10:55:00,45.9,45.99,45.9,45.98,47821.0,36.0932,36.1639,36.0932,36.1561,47821.0
2018-06-22 11:00:00,45.98,46.0,45.95,45.98,64935.0,36.1561,36.1718,36.1325,36.1561,64935.0
2018-06-22 11:05:00,45.99,46.02,45.97,46.01,45056.0,36.1639,36.1875,36.1482,36.1796,45056.0
2018-06-22 11:10:00,46.01,46.02,45.96,46.0,45544.0,36.1796,36.1875,36.1403,36.1718,45544.0
2018-06-22 11:15:00,45.99,46.0,45.97,46.0,35749.0,36.1639,36.1718,36.1482,36.1718,35749.0
2018-06-22 11:20:00,46.0,46.03,45.91,45.93,65143.0,36.1718,36.1954,36.101,36.1167,65143.0
2018-06-22 11:25:00,45.93,46.0,45.92,46.0,47987.0,36.1167,36.1718,36.1089,36.1718,47987.0
2018-06-22 11:30:00,46.0,46.0,45.95,45.95,33183.0,36.1718,36.1718,36.1325,36.1325,33183.0
2018-06-22 11:35:00,45.95,45.99,45.95,45.98,41506.0,36.1325,36.1639,36.1325,36.1561,41506.0
2018-06-22 11:40:00,45.98,46.0,45.95,45.98,32827.0,36.1561,36.1718,36.1325,36.1561,32827.0
2018-06-22 11:45:00,45.98,46.0,45.96,46.0,33472.0,36.1561,36.1718,36.1403,36.1718,33472.0
2018-06-22 11:50:00,46.0,46.06,45.99,46.04,37801.0,36.1718,36.219,36.1639,36.2032,37801.0
2018-06-22 11:55:00,46.04,46.06,46.03,46.03,29740.0,36.2032,36.219,36.1954,36.1954,29740.0
2018-06-22 12:00:00,46.04,46.08,46.03,46.07,144193.0,36.2032,36.2347,36.1954,36.2268,144193.0
2018-06-22 12:05:00,46.07,46.12,46.07,46.08,62181.0,36.2268,36.2661,36.2268,36.2347,62181.0
2018-06-22 12:10:00,46.08,46.13,46.04,46.11,61145.0,36.2347,36.274,36.2032,36.2583,61145.0
2018-06-22 12:15:00,46.11,46.12,46.08,46.08,21574.0,36.2583,36.2661,36.2347,36.2347,21574.0
2018-06-22 12:20:00,46.08,46.1,46.05,46.06,33504.0,36.2347,36.2504,36.2111,36.219,33504.0
2018-06-22 12:25:00,46.06,46.06,46.02,46.04,32343.0,36.219,36.219,36.1875,36.2032,32343.0
2018-06-22 12:30:00,46.04,46.07,45.97,45.98,46495.0,36.2032,36.2268,36.1482,36.1561,46495.0
2018-06-22 12:35:00,45.98,46.0,45.96,45.98,20228.0,36.1561,36.1718,36.1403,36.1561,20228.0
2018-06-22 12:40:00,45.98,45.99,45.93,45.96,20672.0,36.1561,36.1639,36.1167,36.1403,20672.0
2018-06-22 12:45:00,45.96,45.98,45.94,45.96,30338.0,36.1403,36.1561,36.1246,36.1403,30338.0
2018-06-22 12:50:00,45.96,45.99,45.95,45.96,43075.0,36.1403,36.1639,36.1325,36.1403,43075.0
2018-06-22 12:55:00,45.96,45.99,45.95,45.98,25741.0,36.1403,36.1639,36.1325,36.1561,25741.0
2018-06-22 13:00:00,45.99,46.03,45.98,46.01,106768.0,36.1639,36.1954,36.1561,36.1796,106768.0
2018-06-22 13:05:00,46.02,46.04,46.0,46.02,56738.0,36.1875,36.2032,36.1718,36.1875,56738.0
2018-06-22 13:10:00,46.02,46.04,45.98,46.0,40815.0,36.1875,36.2032,36.1561,36.1718,40815.0
2018-06-22 13:15:00,46.01,46.03,46.0,46.0,60394.0,36.1796,36.1954,36.1718,36.1718,60394.0
2018-06-22 13:20:00,46.01,46.01,45.99,46.0,25336.0,36.1796,36.1796,36.1639,36.1718,25336.0
2018-06-22 13:25:00,46.0,46.01,45.96,46.01,49128.0,36.1718,36.1796,36.1403,36.1796,49128.0
2018-06-22 13:30:00,46.01,46.01,45.95,46.0,33639.0,36.1796,36.1796,36.1325,36.1718,33639.0
2018-06-22 13:35:00,45.99,46.0,45.97,45.99,20820.0,36.1639,36.1718,36.1482,36.1639,20820.0
2018-06-22 13:40:00,45.99,46.03,45.99,46.01,26709.0,36.1639,36.1954,36.1639,36.1796,26709.0
2018-06-22 13:45:00,46.01,46.04,45.99,46.02,25207.0,36.1796,36.2032,36.1639,36.1875,25207.0
2018-06-22 13:50:00,46.02,46.04,46.01,46.02,16737.0,36.1875,36.2032,36.1796,36.1875,16737.0
2018-06-22 13:55:00,46.02,46.05,46.01,46.03,35365.0,36.1875,36.2111,36.1796,36.1954,35365.0
2018-06-22 14:00:00,46.03,46.04,46.02,46.03,26062.0,36.1954,36.2032,36.1875,36.1954,26062.0
2018-06-22 14:05:00,46.03,46.05,46.01,46.03,31566.0,36.1954,36.2111,36.1796,36.1954,31566.0
2018-06-22 14:10:00,46.03,46.03,45.98,45.98,33656.0,36.1954,36.1954,36.1561,36.1561,33656.0
2018-06-22 14:15:00,45.99,45.99,45.94,45.97,27530.0,36.1639,36.1639,36.1246,36.1482,27530.0
2018-06-22 14:20:00,45.97,45.98,45.89,45.91,30290.0,36.1482,36.1561,36.0853,36.101,30290.0
2018-06-22 14:25:00,45.91,45.91,45.89,45.89,25631.0,36.101,36.101,36.0853,36.0853,25631.0
2018-06-22 14:30:00,45.89,45.91,45.87,45.88,51938.0,36.0853,36.101,36.0696,36.0774,51938.0
2018-06-22 14:35:00,45.88,45.92,45.87,45.92,31950.0,36.0774,36.1089,36.0696,36.1089,31950.0
2018-06-22 14:40:00,45.92,45.96,45.91,45.95,33515.0,36.1089,36.1403,36.101,36.1325,33515.0
2018-06-22 14:45:00,45.95,45.97,45.93,45.97,25069.0,36.1325,36.1482,36.1167,36.1482,25069.0
2018-06-22 14:50:00,45.97,45.98,45.95,45.95,22625.0,36.1482,36.1561,36.1325,36.1325,22625.0
2018-06-22 14:55:00,45.95,45.97,45.94,45.95,16115.0,36.1325,36.1482,36.1246,36.1325,16115.0
2018-06-22 15:00:00,45.95,45.95,45.91,45.92,74054.0,36.1325,36.1325,36.101,36.1089,74054.0
2018-06-22 15:05:00,45.92,45.93,45.91,45.91,13916.0,36.1089,36.1167,36.101,36.101,13916.0
2018-06-22 15:10:00,45.91,45.91,45.89,45.89,22194.0,36.101,36.101,36.0853,36.0853,22194.0
2018-06-22 15:15:00,45.89,45.89,45.86,45.86,35019.0,36.0853,36.0853,36.0617,36.0617,35019.0
2018-06-22 15:20:00,45.86,45.87,45.8,45.8,49334.0,36.0617,36.0696,36.0145,36.0145,49334.0
2018-06-22 15:25:00,45.8,45.83,45.79,45.79,67067.0,36.0145,36.0381,36.0067,36.0067,67067.0
2018-06-22 15:30:00,45.79,45.79,45.69,45.71,147122.0,36.0067,36.0067,35.928,35.9437,147122.0
2018-06-22 15:35:00,45.71,45.71,45.66,45.68,209052.0,35.9437,35.9437,35.9044,35.9202,209052.0
2018-06-22 15:40:00,45.68,45.69,45.61,45.69,200659.0,35.9202,35.928,35.8651,35.928,200659.0
2018-06-22 15:45:00,45.68,45.78,45.68,45.73,184298.0,35.9202,35.9988,35.9202,35.9595,184298.0
2018-06-22 15:50:00,45.73,45.76,45.71,45.75,123337.0,35.9595,35.9831,35.9437,35.9752,123337.0
2018-06-22 15:55:00,45.75,45.76,45.69,45.71,348085.0,35.9752,35.9831,35.928,35.9437,348085.0
2018-06-25 09:30:00,45.42,45.65,45.42,45.65,83189.0,35.7157,35.8966,35.7157,35.8966,83189.0
2018-06-25 09:35:00,45.65,45.75,45.54,45.63,64214.0,35.8966,35.9752,35.8101,35.8808,64214.0
2018-06-25 09:40:00,45.64,45.68,45.57,45.61,30160.0,35.8887,35.9202,35.8337,35.8651,30160.0
2018-06-25 09:45:00,45.62,45.62,45.47,45.5,50860.0,35.873,35.873,35.755,35.7786,50860.0
2018-06-25 09:50:00,45.5,45.51,45.33,45.44,74809.0,35.7786,35.7865,35.6449,35.7314,74809.0
2018-06-25 09:55:00,45.45,45.48,45.39,45.4,55900.0,35.7393,35.7629,35.6921,35.7,55900.0
2018-06-25 10:00:00,45.39,45.4,45.33,45.35,48467.0,35.6921,35.7,35.6449,35.6607,48467.0
2018-06-25 10:05:00,45.35,45.37,45.27,45.27,81733.0,35.6607,35.6764,35.5978,35.5978,81733.0
2018-06-25 10:10:00,45.27,45.34,45.24,45.29,186049.0,35.5978,35.6528,35.5742,35.6135,186049.0
2018-06-25 10:15:00,45.29,45.3,45.24,45.26,40702.0,35.6135,35.6213,35.5742,35.5899,40702.0
2018-06-25 10:20:00,45.26,45.29,45.2,45.28,82404.0,35.5899,35.6135,35.5427,35.6056,82404.0
2018-06-25 10:25:00,45.28,45.32,45.21,45.3,96877.0,35.6056,35.6371,35.5506,35.6213,96877.0
2018-06-25 10:30:00,45.3,45.38,45.25,45.28,191841.0,35.6213,35.6843,35.582,35.6056,191841.0
2018-06-25 10:35:00,45.28,45.36,45.23,45.34,91117.0,35.6056,35.6685,35.5663,35.6528,91117.0
2018-06-25 10:40:00,45.34,45.41,45.23,45.41,74485.0,35.6528,35.7078,35.5663,35.7078,74485.0
2018-06-25 10:45:00,45.4,45.41,45.12,45.12,260625.0,35.7,35.7078,35.4798,35.4798,260625.0
2018-06-25 10:50:00,45.13,45.19,44.76,45.09,726477.0,35.4877,35.5348,35.1967,35.4562,726477.0
2018-06-25 10:55:00,45.09,45.24,45.08,45.15,145933.0,35.4562,35.5742,35.4484,35.5034,145933.0
2018-06-25 11:00:00,45.15,45.16,45.04,45.08,76444.0,35.5034,35.5113,35.4169,35.4484,76444.0
2018-06-25 11:05:00,45.08,45.11,45.06,45.1,52046.0,35.4484,35.4719,35.4326,35.4641,52046.0
2018-06-25 11:10:00,45.09,45.11,45.04,45.06,70552.0,35.4562,35.4719,35.4169,35.4326,70552.0
2018-06-25 11:15:00,45.07,45.12,44.98,44.98,93063.0,35.4405,35.4798,35.3697,35.3697,93063.0
2018-06-25 11:20:00,44.99,45.01,44.9,44.9,102100.0,35.3776,35.3933,35.3068,35.3068,102100.0
2018-06-25 11:25:00,44.9,45.03,44.9,44.97,65045.0,35.3068,35.409,35.3068,35.3619,65045.0
2018-06-25 11:30:00,44.96,44.99,44.92,44.92,59815.0,35.354,35.3776,35.3225,35.3225,59815.0
2018-06-25 11:35:00,44.93,45.0,44.9,44.96,97988.0,35.3304,35.3854,35.3068,35.354,97988.0
2018-06-25 11:40:00,44.96,45.06,44.93,45.01,62060.0,35.354,35.4326,35.3304,35.3933,62060.0
2018-06-25 11:45:00,45.01,45.11,44.99,45.06,55465.0,35.3933,35.4719,35.3776,35.4326,55465.0
2018-06-25 11:50:00,45.07,45.12,45.05,45.06,45084.0,35.4405,35.4798,35.4248,35.4326,45084.0
2018-06-25 11:55:00,45.06,45.09,45.01,45.02,31583.0,35.4326,35.4562,35.3933,35.4012,31583.0
2018-06-25 12:00:00,45.01,45.02,44.91,44.95,83931.0,35.3933,35.4012,35.3147,35.3461,83931.0
2018-06-25 12:05:00,44.94,44.95,44.89,44.93,49968.0,35.3383,35.3461,35.2989,35.3304,49968.0
2018-06-25 12:10:00,44.92,45.0,44.9,45.0,64084.0,35.3225,35.3854,35.3068,35.3854,64084.0
2018-06-25 12:15:00,45.0,45.04,44.99,45.0,37253.0,35.3854,35.4169,35.3776,35.3854,37253.0
2018-06-25 12:20:00,45.0,45.1,44.98,45.09,41807.0,35.3854,35.4641,35.3697,35.4562,41807.0
2018-06-25 12:25:00,45.1,45.12,45.06,45.09,25123.0,35.4641,35.4798,35.4326,35.4562,25123.0
2018-06-25 12:30:00,45.09,45.11,45.05,45.09,85394.0,35.4562,35.4719,35.4248,35.4562,85394.0
2018-06-25 12:35:00,45.09,45.11,45.05,45.06,69324.0,35.4562,35.4719,35.4248,35.4326,69324.0
2018-06-25 12:40:00,45.06,45.12,45.05,45.12,77792.0,35.4326,35.4798,35.4248,35.4798,77792.0
2018-06-25 12:45:00,45.11,45.11,45.05,45.05,71647.0,35.4719,35.4719,35.4248,35.4248,71647.0
2018-06-25 12:50:00,45.05,45.14,45.03,45.13,235274.0,35.4248,35.4955,35.409,35.4877,235274.0
2018-06-25 12:55:00,45.14,45.2,45.1,45.19,62408.0,35.4955,35.5427,35.4641,35.5348,62408.0
2018-06-25 13:00:00,45.18,45.19,45.11,45.14,28533.0,35.527,35.5348,35.4719,35.4955,28533.0
2018-06-25 13:05:00,45.14,45.18,45.12,45.14,26165.0,35.4955,35.527,35.4798,35.4955,26165.0
2018-06-25 13:10:00,45.14,45.16,45.08,45.09,28037.0,35.4955,35.5113,35.4484,35.4562,28037.0
2018-06-25 13:15:00,45.09,45.13,45.04,45.09,24652.0,35.4562,35.4877,35.4169,35.4562,24652.0
2018-06-25 13:20:00,45.09,45.1,45.02,45.03,39159.0,35.4562,35.4641,35.4012,35.409,39159.0
2018-06-25 13:25:00,45.03,45.1,45.01,45.06,40633.0,35.409,35.4641,35.3933,35.4326,40633.0
2018-06-25 13:30:00,45.07,45.16,45.06,45.15,25145.0,35.4405,35.5113,35.4326,35.5034,25145.0
2018-06-25 13:35:00,45.16,45.16,45.11,45.13,29543.0,35.5113,35.5113,35.4719,35.4877,29543.0
2018-06-25 13:40:00,45.12,45.25,45.11,45.25,31497.0,35.4798,35.582,35.4719,35.582,31497.0
2018-06-25 13:45:00,45.25,45.28,45.23,45.26,32927.0,35.582,35.6056,35.5663,35.5899,32927.0
2018-06-25 13:50:00,45.26,45.29,45.23,45.25,38365.0,35.5899,35.6135,35.5663,35.582,38365.0
2018-06-25 13:55:00,45.25,45.27,45.2,45.24,34593.0,35.582,35.5978,35.5427,35.5742,34593.0
2018-06-25 14:00:00,45.23,45.28,45.19,45.22,40824.0,35.5663,35.6056,35.5348,35.5584,40824.0
2018-06-25 14:05:00,45.22,45.22,45.17,45.18,28199.0,35.5584,35.5584,35.5191,35.527,28199.0
2018-06-25 14:10:00,45.18,45.22,45.16,45.18,23583.0,35.527,35.5584,35.5113,35.527,23583.0
2018-06-25 14:15:00,45.17,45.22,45.16,45.19,27953.0,35.5191,35.5584,35.5113,35.5348,27953.0
2018-06-25 14:20:00,45.19,45.19,45.13,45.14,25545.0,35.5348,35.5348,35.4877,35.4955,25545.0
2018-06-25 14:25:00,45.14,45.18,45.13,45.18,17299.0,35.4955,35.527,35.4877,35.527,17299.0
2018-06-25 14:30:00,45.18,45.18,45.13,45.14,50976.0,35.527,35.527,35.4877,35.4955,50976.0
2018-06-25 14:35:00,45.15,45.15,45.01,45.01,25331.0,35.5034,35.5034,35.3933,35.3933,25331.0
2018-06-25 14:40:00,45.01,45.03,44.99,45.03,68305.0,35.3933,35.409,35.3776,35.409,68305.0
2018-06-25 14:45:00,45.03,45.03,44.98,45.0,36662.0,35.409,35.409,35.3697,35.3854,36662.0
2018-06-25 14:50:00,45.0,45.01,44.92,44.94,86876.0,35.3854,35.3933,35.3225,35.3383,86876.0
2018-06-25 14:55:00,44.95,45.03,44.93,45.02,46272.0,35.3461,35.409,35.3304,35.4012,46272.0
2018-06-25 15:00:00,45.02,45.07,44.98,45.05,40748.0,35.4012,35.4405,35.3697,35.4248,40748.0
2018-06-25 15:05:00,45.06,45.06,44.98,45.01,52669.0,35.4326,35.4326,35.3697,35.3933,52669.0
2018-06-25 15:10:00,45.0,45.05,44.96,44.96,69714.0,35.3854,35.4248,35.354,35.354,69714.0
2018-06-25 15:15:00,44.95,45.06,44.94,45.06,65090.0,35.3461,35.4326,35.3383,35.4326,65090.0
2018-06-25 15:20:00,45.06,45.08,45.01,45.04,50470.0,35.4326,35.4484,35.3933,35.4169,50470.0
2018-06-25 15:25:00,45.04,45.07,45.02,45.03,52449.0,35.4169,35.4405,35.4012,35.409,52449.0
2018-06-25 15:30:00,45.03,45.11,44.99,45.11,84542.0,35.409,35.4719,35.3776,35.4719,84542.0
2018-06-25 15:35:00,45.13,45.38,45.11,45.34,118526.0,35.4877,35.6843,35.4719,35.6528,118526.0
2018-06-25 15:40:00,45.34,45.41,45.26,45.29,107422.0,35.6528,35.7078,35.5899,35.6135,107422.0
2018-06-25 15:45:00,45.28,45.29,45.17,45.23,88018.0,35.6056,35.6135,35.5191,35.5663,88018.0
2018-06-25 15:50:00,45.23,45.3,45.2,45.29,131604.0,35.5663,35.6213,35.5427,35.6135,131604.0
2018-06-25 15:55:00,45.29,45.31,45.17,45.2,291495.0,35.6135,35.6292,35.5191,35.5427,291495.0
2018-06-26 09:30:00,45.23,45.33,45.05,45.14,136914.0,35.5663,35.6449,35.4248,35.4955,136914.0
2018-06-26 09:35:00,45.13,45.26,45.11,45.16,122790.0,35.4877,35.5899,35.4719,35.5113,122790.0
2018-06-26 09:40:00,45.16,45.26,45.14,45.15,77028.0,35.5113,35.5899,35.4955,35.5034,77028.0
2018-06-26 09:45:00,45.15,45.16,44.98,45.06,111666.0,35.5034,35.5113,35.3697,35.4326,111666.0
2018-06-26 09:50:00,45.05,45.06,44.97,45.05,88718.0,35.4248,35.4326,35.3619,35.4248,88718.0
2018-06-26 09:55:00,45.04,45.1,45.03,45.1,56973.0,35.4169,35.4641,35.409,35.4641,56973.0
2018-06-26 10:00:00,45.1,45.2,45.07,45.1,49770.0,35.4641,35.5427,35.4405,35.4641,49770.0
2018-06-26 10:05:00,45.1,45.14,45.05,45.06,60756.0,35.4641,35.4955,35.4248,35.4326,60756.0
2018-06-26 10:10:00,45.06,45.16,45.06,45.16,51028.0,35.4326,35.5113,35.4326,35.5113,51028.0
2018-06-26 10:15:00,45.17,45.33,45.17,45.3,56064.0,35.5191,35.6449,35.5191,35.6213,56064.0
2018-06-26 10:20:00,45.31,45.32,45.2,45.22,46246.0,35.6292,35.6371,35.5427,35.5584,46246.0
2018-06-26 10:25:00,45.21,45.22,45.13,45.13,45913.0,35.5506,35.5584,35.4877,35.4877,45913.0
2018-06-26 10:30:00,45.12,45.13,45.03,45.09,111824.0,35.4798,35.4877,35.409,35.4562,111824.0
2018-06-26 10:35:00,45.08,45.08,44.98,45.01,91337.0,35.4484,35.4484,35.3697,35.3933,91337.0
2018-06-26 10:40:00,45.0,45.03,44.94,45.03,47211.0,35.3854,35.409,35.3383,35.409,47211.0
2018-06-26 10:45:00,45.04,45.04,44.93,45.01,68937.0,35.4169,35.4169,35.3304,35.3933,68937.0
2018-06-26 10:50:00,45.01,45.07,45.01,45.04,78055.0,35.3933,35.4405,35.3933,35.4169,78055.0
2018-06-26 10:55:00,45.04,45.11,45.02,45.11,49527.0,35.4169,35.4719,35.4012,35.4719,49527.0
2018-06-26 11:00:00,45.11,45.14,45.05,45.11,58056.0,35.4719,35.4955,35.4248,35.4719,58056.0
2018-06-26 11:05:00,45.12,45.13,45.09,45.11,27989.0,35.4798,35.4877,35.4562,35.4719,27989.0
2018-06-26 11:10:00,45.11,45.18,45.11,45.17,45255.0,35.4719,35.527,35.4719,35.5191,45255.0
2018-06-26 11:15:00,45.16,45.17,45.14,45.14,32310.0,35.5113,35.5191,35.4955,35.4955,32310.0
2018-06-26 11:20:00,45.14,45.19,45.11,45.11,45505.0,35.4955,35.5348,35.4719,35.4719,45505.0
2018-06-26 11:25:00,45.12,45.13,45.08,45.09,36470.0,35.4798,35.4877,35.4484,35.4562,36470.0
2018-06-26 11:30:00,45.08,45.11,45.02,45.05,38907.0,35.4484,35.4719,35.4012,35.4248,38907.0
2018-06-26 11:35:00,45.06,45.06,45.01,45.02,56941.0,35.4326,35.4326,35.3933,35.4012,56941.0
2018-06-26 11:40:00,45.03,45.04,44.98,45.0,64957.0,35.409,35.4169,35.3697,35.3854,64957.0
2018-06-26 11:45:00,45.0,45.02,44.98,45.01,48218.0,35.3854,35.4012,35.3697,35.3933,48218.0
2018-06-26 11:50:00,45.02,45.03,44.93,44.94,80636.0,35.4012,35.409,35.3304,35.3383,80636.0
2018-06-26 11:55:00,44.94,44.99,44.94,44.99,91123.0,35.3383,35.3776,35.3383,35.3776,91123.0
2018-06-26 12:00:00,44.99,45.03,44.98,45.0,40691.0,35.3776,35.409,35.3697,35.3854,40691.0
2018-06-26 12:05:00,45.0,45.06,44.99,45.02,60401.0,35.3854,35.4326,35.3776,35.4012,60401.0
2018-06-26 12:10:00,45.01,45.03,44.99,44.99,37403.0,35.3933,35.409,35.3776,35.3776,37403.0
2018-06-26 12:15:00,44.98,45.0,44.95,44.98,107612.0,35.3697,35.3854,35.3461,35.3697,107612.0
2018-06-26 12:20:00,44.98,45.05,44.97,45.0,37881.0,35.3697,35.4248,35.3619,35.3854,37881.0
2018-06-26 12:25:00,45.0,45.0,44.96,44.99,38770.0,35.3854,35.3854,35.354,35.3776,38770.0
2018-06-26 12:30:00,44.98,45.02,44.96,44.98,46117.0,35.3697,35.4012,35.354,35.3697,46117.0
2018-06-26 12:35:00,44.98,45.03,44.97,45.03,15870.0,35.3697,35.409,35.3619,35.409,15870.0
2018-06-26 12:40:00,45.03,45.05,44.96,44.98,84820.0,35.409,35.4248,35.354,35.3697,84820.0
2018-06-26 12:45:00,44.98,45.0,44.97,45.0,28519.0,35.3697,35.3854,35.3619,35.3854,28519.0
2018-06-26 12:50:00,44.99,45.01,44.98,45.0,32486.0,35.3776,35.3933,35.3697,35.3854,32486.0
2018-06-26 12:55:00,45.0,45.01,44.96,44.98,57748.0,35.3854,35.3933,35.354,35.3697,57748.0
2018-06-26 13:00:00,44.98,45.03,44.96,45.02,41951.0,35.3697,35.409,35.354,35.4012,41951.0
2018-06-26 13:05:00,45.01,45.06,44.99,45.05,28959.0,35.3933,35.4326,35.3776,35.4248,28959.0
2018-06-26 13:10:00,45.05,45.07,45.04,45.07,21130.0,35.4248,35.4405,35.4169,35.4405,21130.0
2018-06-26 13:15:00,45.07,45.09,45.04,45.09,38533.0,35.4405,35.4562,35.4169,35.4562,38533.0
2018-06-26 13:20:00,45.09,45.1,45.05,45.07,29029.0,35.4562,35.4641,35.4248,35.4405,29029.0
2018-06-26 13:25:00,45.06,45.08,45.05,45.08,29270.0,35.4326,35.4484,35.4248,35.4484,29270.0
2018-06-26 13:30:00,45.07,45.08,45.03,45.04,37704.0,35.4405,35.4484,35.409,35.4169,37704.0
2018-06-26 13:35:00,45.05,45.09,45.03,45.09,29511.0,35.4248,35.4562,35.409,35.4562,29511.0
2018-06-26 13:40:00,45.08,45.08,45.0,45.01,32710.0,35.4484,35.4484,35.3854,35.3933,32710.0
2018-06-26 13:45:00,45.0,45.07,44.99,45.06,27548.0,35.3854,35.4405,35.3776,35.4326,27548.0
2018-06-26 13:50:00,45.06,45.08,45.04,45.05,24220.0,35.4326,35.4484,35.4169,35.4248,24220.0
2018-06-26 13:55:00,45.06,45.07,45.02,45.03,42378.0,35.4326,35.4405,35.4012,35.409,42378.0
2018-06-26 14:00:00,45.03,45.05,45.02,45.04,33134.0,35.409,35.4248,35.4012,35.4169,33134.0
2018-06-26 14:05:00,45.04,45.07,45.04,45.04,32008.0,35.4169,35.4405,35.4169,35.4169,32008.0
2018-06-26 14:10:00,45.05,45.06,45.03,45.05,22367.0,35.4248,35.4326,35.409,35.4248,22367.0
2018-06-26 14:15:00,45.06,45.1,45.06,45.09,41460.0,35.4326,35.4641,35.4326,35.4562,41460.0
2018-06-26 14:20:00,45.09,45.17,45.09,45.17,36765.0,35.4562,35.5191,35.4562,35.5191,36765.0
2018-06-26 14:25:00,45.16,45.18,45.13,45.15,26570.0,35.5113,35.527,35.4877,35.5034,26570.0
2018-06-26 14:30:00,45.15,45.18,45.13,45.16,38947.0,35.5034,35.527,35.4877,35.5113,38947.0
2018-06-26 14:35:00,45.16,45.21,45.15,45.2,22393.0,35.5113,35.5506,35.5034,35.5427,22393.0
2018-06-26 14:40:00,45.2,45.22,45.17,45.18,44578.0,35.5427,35.5584,35.5191,35.527,44578.0
2018-06-26 14:45:00,45.18,45.22,45.17,45.19,34657.0,35.527,35.5584,35.5191,35.5348,34657.0
2018-06-26 14:50:00,45.2,45.21,45.17,45.17,29481.0,35.5427,35.5506,35.5191,35.5191,29481.0
2018-06-26 14:55:00,45.17,45.18,45.12,45.14,39130.0,35.5191,35.527,35.4798,35.4955,39130.0
2018-06-26 15:00:00,45.13,45.15,45.08,45.08,33134.0,35.4877,35.5034,35.4484,35.4484,33134.0
2018-06-26 15:05:00,45.08,45.08,45.04,45.04,44228.0,35.4484,35.4484,35.4169,35.4169,44228.0
2018-06-26 15:10:00,45.05,45.05,45.01,45.04,40673.0,35.4248,35.4248,35.3933,35.4169,40673.0
2018-06-26 15:15:00,45.04,45.04,44.99,45.04,179863.0,35.4169,35.4169,35.3776,35.4169,179863.0
2018-06-26 15:20:00,45.03,45.05,45.02,45.02,47024.0,35.409,35.4248,35.4012,35.4012,47024.0
2018-06-26 15:25:00,45.02,45.06,45.01,45.03,66151.0,35.4012,35.4326,35.3933,35.409,66151.0
2018-06-26 15:30:00,45.03,45.17,45.02,45.16,77593.0,35.409,35.5191,35.4012,35.5113,77593.0
2018-06-26 15:35:00,45.16,45.17,45.1,45.11,48307.0,35.5113,35.5191,35.4641,35.4719,48307.0
2018-06-26 15:40:00,45.11,45.11,45.05,45.06,59394.0,35.4719,35.4719,35.4248,35.4326,59394.0
2018-06-26 15:45:00,45.05,45.05,44.99,45.01,102005.0,35.4248,35.4248,35.3776,35.3933,102005.0
2018-06-26 15:50:00,45.0,45.04,44.97,45.04,154846.0,35.3854,35.4169,35.3619,35.4169,154846.0
2018-06-26 15:55:00,45.03,45.04,44.99,45.0,258979.0,35.409,35.4169,35.3776,35.3854,258979.0
2018-06-27 09:30:00,44.83,44.91,44.76,44.77,318844.0,35.2518,35.3147,35.1967,35.2046,318844.0
2018-06-27 09:35:00,44.76,44.76,44.65,44.71,39223.0,35.1967,35.1967,35.1102,35.1574,39223.0
2018-06-27 09:40:00,44.71,44.71,44.56,44.65,53240.0,35.1574,35.1574,35.0395,35.1102,53240.0
2018-06-27 09:45:00,44.64,44.74,44.58,44.73,70536.0,35.1024,35.181,35.0552,35.1731,70536.0
2018-06-27 09:50:00,44.72,45.04,44.72,45.04,51090.0,35.1653,35.4169,35.1653,35.4169,51090.0
2018-06-27 09:55:00,45.05,45.11,44.99,45.09,48099.0,35.4248,35.4719,35.3776,35.4562,48099.0
2018-06-27 10:00:00,45.1,45.1,45.0,45.03,70220.0,35.4641,35.4641,35.3854,35.409,70220.0
2018-06-27 10:05:00,45.02,45.06,44.93,45.05,106053.0,35.4012,35.4326,35.3304,35.4248,106053.0
2018-06-27 10:10:00,45.05,45.08,45.0,45.04,83730.0,35.4248,35.4484,35.3854,35.4169,83730.0
2018-06-27 10:15:00,45.04,45.04,44.96,44.98,90283.0,35.4169,35.4169,35.354,35.3697,90283.0
2018-06-27 10:20:00,44.98,45.03,44.94,44.98,42529.0,35.3697,35.409,35.3383,35.3697,42529.0
2018-06-27 10:25:00,44.98,45.03,44.95,44.95,243071.0,35.3697,35.409,35.3461,35.3461,243071.0
2018-06-27 10:30:00,44.95,45.05,44.94,45.03,61365.0,35.3461,35.4248,35.3383,35.409,61365.0
2018-06-27 10:35:00,45.03,45.13,45.02,45.09,56985.0,35.409,35.4877,35.4012,35.4562,56985.0
2018-06-27 10:40:00,45.09,45.2,45.09,45.18,113536.0,35.4562,35.5427,35.4562,35.527,113536.0
2018-06-27 10:45:00,45.18,45.26,45.17,45.25,42900.0,35.527,35.5899,35.5191,35.582,42900.0
2018-06-27 10:50:00,45.24,45.31,45.24,45.3,46625.0,35.5742,35.6292,35.5742,35.6213,46625.0
2018-06-27 10:55:00,45.3,45.31,45.23,45.24,45476.0,35.6213,35.6292,35.5663,35.5742,45476.0
2018-06-27 11:00:00,45.23,45.23,45.16,45.17,50731.0,35.5663,35.5663,35.5113,35.5191,50731.0
2018-06-27 11:05:00,45.16,45.16,45.07,45.11,65894.0,35.5113,35.5113,35.4405,35.4719,65894.0
2018-06-27 11:10:00,45.11,45.12,44.97,45.0,191269.0,35.4719,35.4798,35.3619,35.3854,191269.0
2018-06-27 11:15:00,44.99,45.04,44.97,45.02,55770.0,35.3776,35.4169,35.3619,35.4012,55770.0
2018-06-27 11:20:00,45.03,45.06,44.98,45.0,127182.0,35.409,35.4326,35.3697,35.3854,127182.0
2018-06-27 11:25:00,44.99,45.02,44.95,45.0,65253.0,35.3776,35.4012,35.3461,35.3854,65253.0
2018-06-27 11:30:00,45.01,45.04,44.95,45.03,48869.0,35.3933,35.4169,35.3461,35.409,48869.0
2018-06-27 11:35:00,45.02,45.1,45.02,45.07,30767.0,35.4012,35.4641,35.4012,35.4405,30767.0
2018-06-27 11:40:00,45.06,45.1,45.0,45.0,25603.0,35.4326,35.4641,35.3854,35.3854,25603.0
2018-06-27 11:45:00,45.01,45.06,45.0,45.03,24333.0,35.3933,35.4326,35.3854,35.409,24333.0
2018-06-27 11:50:00,45.02,45.02,44.98,45.02,35723.0,35.4012,35.4012,35.3697,35.4012,35723.0
2018-06-27 11:55:00,45.02,45.05,44.98,45.03,34075.0,35.4012,35.4248,35.3697,35.409,34075.0
2018-06-27 12:00:00,45.04,45.13,45.03,45.11,34564.0,35.4169,35.4877,35.409,35.4719,34564.0
2018-06-27 12:05:00,45.11,45.13,45.08,45.11,33701.0,35.4719,35.4877,35.4484,35.4719,33701.0
2018-06-27 12:10:00,45.11,45.12,45.09,45.11,55439.0,35.4719,35.4798,35.4562,35.4719,55439.0
2018-06-27 12:15:00,45.1,45.14,45.07,45.14,54361.0,35.4641,35.4955,35.4405,35.4955,54361.0
2018-06-27 12:20:00,45.13,45.14,45.06,45.07,32196.0,35.4877,35.4955,35.4326,35.4405,32196.0
2018-06-27 12:25:00,45.08,45.1,45.01,45.02,11491.0,35.4484,35.4641,35.3933,35.4012,11491.0
2018-06-27 12:30:00,45.02,45.03,44.98,44.99,26470.0,35.4012,35.409,35.3697,35.3776,26470.0
2018-06-27 12:35:00,44.98,45.01,44.98,44.99,66915.0,35.3697,35.3933,35.3697,35.3776,66915.0
2018-06-27 12:40:00,44.98,45.0,44.97,44.97,39107.0,35.3697,35.3854,35.3619,35.3619,39107.0
2018-06-27 12:45:00,44.97,44.97,44.93,44.96,67568.0,35.3619,35.3619,35.3304,35.354,67568.0
2018-06-27 12:50:00,44.96,44.98,44.94,44.94,31665.0,35.354,35.3697,35.3383,35.3383,31665.0
2018-06-27 12:55:00,44.94,44.96,44.91,44.93,112054.0,35.3383,35.354,35.3147,35.3304,112054.0
2018-06-27 13:00:00,44.92,44.95,44.89,44.91,87127.0,35.3225,35.3461,35.2989,35.3147,87127.0
2018-06-27 13:05:00,44.91,44.92,44.76,44.79,81541.0,35.3147,35.3225,35.1967,35.2203,81541.0
2018-06-27 13:10:00,44.79,44.88,44.79,44.79,64541.0,35.2203,35.2911,35.2203,35.2203,64541.0
2018-06-27 13:15:00,44.79,44.8,44.66,44.67,49583.0,35.2203,35.2282,35.1181,35.126,49583.0
2018-06-27 13:20:00,44.67,44.75,44.67,44.72,79659.0,35.126,35.1889,35.126,35.1653,79659.0
2018-06-27 13:25:00,44.72,44.77,44.7,44.76,28307.0,35.1653,35.2046,35.1495,35.1967,28307.0
2018-06-27 13:30:00,44.76,44.78,44.71,44.76,37992.0,35.1967,35.2124,35.1574,35.1967,37992.0
2018-06-27 13:35:00,44.77,44.77,44.68,44.71,40315.0,35.2046,35.2046,35.1338,35.1574,40315.0
2018-06-27 13:40:00,44.71,44.76,44.7,44.73,36916.0,35.1574,35.1967,35.1495,35.1731,36916.0
2018-06-27 13:45:00,44.73,44.75,44.62,44.63,112807.0,35.1731,35.1889,35.0866,35.0945,112807.0
2018-06-27 13:50:00,44.62,44.62,44.54,44.55,100943.0,35.0866,35.0866,35.0237,35.0316,100943.0
2018-06-27 13:55:00,44.55,44.59,44.53,44.57,112967.0,35.0316,35.063,35.0159,35.0473,112967.0
2018-06-27 14:00:00,44.56,44.6,44.53,44.58,100675.0,35.0395,35.0709,35.0159,35.0552,100675.0
2018-06-27 14:05:00,44.58,44.58,44.45,44.46,94900.0,35.0552,35.0552,34.953,34.9608,94900.0
2018-06-27 14:10:00,44.46,44.49,44.43,44.48,37238.0,34.9608,34.9844,34.9372,34.9765,37238.0
2018-06-27 14:15:00,44.48,44.52,44.45,44.49,72863.0,34.9765,35.008,34.953,34.9844,72863.0
2018-06-27 14:20:00,44.49,44.51,44.46,44.47,37591.0,34.9844,35.0001,34.9608,34.9687,37591.0
2018-06-27 14:25:00,44.47,44.48,44.37,44.38,49676.0,34.9687,34.9765,34.89,34.8979,49676.0
2018-06-27 14:30:00,44.38,44.4,44.34,44.34,44674.0,34.8979,34.9136,34.8665,34.8665,44674.0
2018-06-27 14:35:00,44.35,44.46,44.34,44.41,46457.0,34.8743,34.9608,34.8665,34.9215,46457.0
2018-06-27 14:40:00,44.4,44.41,44.33,44.34,143852.0,34.9136,34.9215,34.8586,34.8665,143852.0
2018-06-27 14:45:00,44.34,44.45,44.31,44.35,219149.0,34.8665,34.953,34.8429,34.8743,219149.0
2018-06-27 14:50:00,44.36,44.36,44.2,44.25,223167.0,34.8822,34.8822,34.7564,34.7957,223167.0
2018-06-27 14:55:00,44.24,44.25,44.16,44.21,83334.0,34.7878,34.7957,34.7249,34.7642,83334.0
2018-06-27 15:00:00,44.21,44.24,44.16,44.21,90170.0,34.7642,34.7878,34.7249,34.7642,90170.0
2018-06-27 15:05:00,44.22,44.23,44.13,44.17,116450.0,34.7721,34.78,34.7013,34.7328,116450.0
2018-06-27 15:10:00,44.17,44.17,44.03,44.07,144379.0,34.7328,34.7328,34.6227,34.6541,144379.0
2018-06-27 15:15:00,44.06,44.08,44.01,44.08,283096.0,34.6463,34.662,34.607,34.662,283096.0
2018-06-27 15:20:00,44.08,44.12,44.01,44.05,405526.0,34.662,34.6935,34.607,34.6384,405526.0
2018-06-27 15:25:00,44.05,44.14,44.04,44.08,202719.0,34.6384,34.7092,34.6306,34.662,202719.0
2018-06-27 15:30:00,44.08,44.08,44.0,44.0,194034.0,34.662,34.662,34.5991,34.5991,194034.0
2018-06-27 15:35:00,44.01,44.09,43.97,44.05,166954.0,34.607,34.6699,34.5755,34.6384,166954.0
2018-06-27 15:40:00,44.05,44.16,44.04,44.09,127317.0,34.6384,34.7249,34.6306,34.6699,127317.0
2018-06-27 15:45:00,44.09,44.1,43.97,44.01,274340.0,34.6699,34.6777,34.5755,34.607,274340.0
2018-06-27 15:50:00,44.0,44.05,43.95,43.97,239781.0,34.5991,34.6384,34.5598,34.5755,239781.0
2018-06-27 15:55:00,43.97,44.0,43.89,43.9,626415.0,34.5755,34.5991,34.5126,34.5205,626415.0
2018-06-28 09:30:00,43.93,44.11,43.84,44.06,104061.0,34.5441,34.6856,34.4733,34.6463,104061.0
2018-06-28 09:35:00,44.07,44.2,44.03,44.12,52375.0,34.6541,34.7564,34.6227,34.6935,52375.0
2018-06-28 09:40:00,44.09,44.15,44.01,44.08,91716.0,34.6699,34.7171,34.607,34.662,91716.0
2018-06-28 09:45:00,44.07,44.08,43.85,43.85,82483.0,34.6541,34.662,34.4811,34.4811,82483.0
2018-06-28 09:50:00,43.86,44.05,43.81,44.01,68281.0,34.489,34.6384,34.4497,34.607,68281.0
2018-06-28 09:55:00,44.01,44.03,43.91,43.94,74421.0,34.607,34.6227,34.5283,34.5519,74421.0
2018-06-28 10:00:00,43.95,43.95,43.81,43.83,124409.0,34.5598,34.5598,34.4497,34.4654,124409.0
2018-06-28 10:05:00,43.84,43.91,43.77,43.88,74594.0,34.4733,34.5283,34.4182,34.5047,74594.0
2018-06-28 10:10:00,43.87,43.87,43.66,43.7,65820.0,34.4969,34.4969,34.3317,34.3632,65820.0
2018-06-28 10:15:00,43.69,43.71,43.6,43.61,74445.0,34.3553,34.3711,34.2846,34.2924,74445.0
2018-06-28 10:20:00,43.61,43.73,43.61,43.67,122575.0,34.2924,34.3868,34.2924,34.3396,122575.0
2018-06-28 10:25:00,43.66,43.72,43.58,43.61,69292.0,34.3317,34.3789,34.2688,34.2924,69292.0
2018-06-28 10:30:00,43.61,43.61,43.52,43.56,70903.0,34.2924,34.2924,34.2217,34.2531,70903.0
2018-06-28 10:35:00,43.55,43.61,43.51,43.61,84995.0,34.2452,34.2924,34.2138,34.2924,84995.0
2018-06-28 10:40:00,43.6,43.7,43.55,43.68,76054.0,34.2846,34.3632,34.2452,34.3475,76054.0
2018-06-28 10:45:00,43.67,43.74,43.64,43.74,89750.0,34.3396,34.3947,34.316,34.3947,89750.0
2018-06-28 10:50:00,43.75,43.77,43.65,43.75,72594.0,34.4025,34.4182,34.3239,34.4025,72594.0
2018-06-28 10:55:00,43.75,43.82,43.69,43.79,55319.0,34.4025,34.4576,34.3553,34.434,55319.0
2018-06-28 11:00:00,43.8,43.86,43.79,43.85,69824.0,34.4418,34.489,34.434,34.4811,69824.0
2018-06-28 11:05:00,43.85,43.87,43.77,43.85,57283.0,34.4811,34.4969,34.4182,34.4811,57283.0
2018-06-28 11:10:00,43.84,43.85,43.76,43.79,50597.0,34.4733,34.4811,34.4104,34.434,50597.0
2018-06-28 11:15:00,43.79,43.85,43.77,43.85,63361.0,34.434,34.4811,34.4182,34.4811,63361.0
2018-06-28 11:20:00,43.84,43.9,43.8,43.88,81255.0,34.4733,34.5205,34.4418,34.5047,81255.0
2018-06-28 11:25:00,43.87,43.97,43.87,43.93,120700.0,34.4969,34.5755,34.4969,34.5441,120700.0
2018-06-28 11:30:00,43.94,43.98,43.91,43.95,53867.0,34.5519,34.5834,34.5283,34.5598,53867.0
2018-06-28 11:35:00,43.96,43.97,43.88,43.95,54686.0,34.5676,34.5755,34.5047,34.5598,54686.0
2018-06-28 11:40:00,43.94,43.95,43.87,43.9,51283.0,34.5519,34.5598,34.4969,34.5205,51283.0
2018-06-28 11:45:00,43.91,43.92,43.73,43.73,42840.0,34.5283,34.5362,34.3868,34.3868,42840.0
2018-06-28 11:50:00,43.73,43.82,43.73,43.79,51937.0,34.3868,34.4576,34.3868,34.434,51937.0
2018-06-28 11:55:00,43.79,43.88,43.76,43.87,41405.0,34.434,34.5047,34.4104,34.4969,41405.0
2018-06-28 12:00:00,43.88,43.9,43.83,43.84,89448.0,34.5047,34.5205,34.4654,34.4733,89448.0
2018-06-28 12:05:00,43.84,43.88,43.77,43.77,44994.0,34.4733,34.5047,34.4182,34.4182,44994.0
2018-06-28 12:10:00,43.77,43.79,43.69,43.69,34408.0,34.4182,34.434,34.3553,34.3553,34408.0
2018-06-28 12:15:00,43.69,43.76,43.68,43.76,52525.0,34.3553,34.4104,34.3475,34.4104,52525.0
2018-06-28 12:20:00,43.76,43.79,43.64,43.66,136045.0,34.4104,34.434,34.316,34.3317,136045.0
2018-06-28 12:25:00,43.65,43.69,43.64,43.69,26031.0,34.3239,34.3553,34.316,34.3553,26031.0
2018-06-28 12:30:00,43.69,43.73,43.68,43.73,71056.0,34.3553,34.3868,34.3475,34.3868,71056.0
2018-06-28 12:35:00,43.73,43.74,43.69,43.73,126541.0,34.3868,34.3947,34.3553,34.3868,126541.0
2018-06-28 12:40:00,43.72,43.76,43.7,43.76,23788.0,34.3789,34.4104,34.3632,34.4104,23788.0
2018-06-28 12:45:00,43.76,43.76,43.68,43.74,53935.0,34.4104,34.4104,34.3475,34.3947,53935.0
2018-06-28 12:50:00,43.73,43.81,43.73,43.8,41264.0,34.3868,34.4497,34.3868,34.4418,41264.0
2018-06-28 12:55:00,43.8,43.84,43.77,43.84,90562.0,34.4418,34.4733,34.4182,34.4733,90562.0
2018-06-28 13:00:00,43.83,43.86,43.81,43.83,51267.0,34.4654,34.489,34.4497,34.4654,51267.0
2018-06-28 13:05:00,43.82,43.85,43.76,43.76,95925.0,34.4576,34.4811,34.4104,34.4104,95925.0
2018-06-28 13:10:00,43.75,43.79,43.74,43.78,39867.0,34.4025,34.434,34.3947,34.4261,39867.0
2018-06-28 13:15:00,43.79,43.85,43.79,43.82,44853.0,34.434,34.4811,34.434,34.4576,44853.0
2018-06-28 13:20:00,43.82,43.83,43.78,43.83,112775.0,34.4576,34.4654,34.4261,34.4654,112775.0
2018-06-28 13:25:00,43.83,43.83,43.79,43.82,59465.0,34.4654,34.4654,34.434,34.4576,59465.0
2018-06-28 13:30:00,43.82,43.85,43.8,43.83,64355.0,34.4576,34.4811,34.4418,34.4654,64355.0
2018-06-28 13:35:00,43.84,43.88,43.81,43.84,85331.0,34.4733,34.5047,34.4497,34.4733,85331.0
2018-06-28 13:40:00,43.85,43.91,43.84,43.86,42364.0,34.4811,34.5283,34.4733,34.489,42364.0
2018-06-28 13:45:00,43.86,43.88,43.84,43.88,32767.0,34.489,34.5047,34.4733,34.5047,32767.0
2018-06-28 13:50:00,43.88,43.95,43.86,43.93,58244.0,34.5047,34.5598,34.489,34.5441,58244.0
2018-06-28 13:55:00,43.93,43.96,43.92,43.96,54538.0,34.5441,34.5676,34.5362,34.5676,54538.0
2018-06-28 14:00:00,43.95,43.97,43.92,43.93,64524.0,34.5598,34.5755,34.5362,34.5441,64524.0
2018-06-28 14:05:00,43.92,43.95,43.9,43.91,52589.0,34.5362,34.5598,34.5205,34.5283,52589.0
2018-06-28 14:10:00,43.91,43.91,43.84,43.88,37402.0,34.5283,34.5283,34.4733,34.5047,37402.0
2018-06-28 14:15:00,43.87,43.91,43.85,43.89,66830.0,34.4969,34.5283,34.4811,34.5126,66830.0
2018-06-28 14:20:00,43.9,43.98,43.89,43.97,62550.0,34.5205,34.5834,34.5126,34.5755,62550.0
2018-06-28 14:25:00,43.96,44.0,43.96,44.0,58635.0,34.5676,34.5991,34.5676,34.5991,58635.0
2018-06-28 14:30:00,43.99,44.01,43.97,43.98,51983.0,34.5912,34.607,34.5755,34.5834,51983.0
2018-06-28 14:35:00,43.98,44.0,43.95,43.98,82450.0,34.5834,34.5991,34.5598,34.5834,82450.0
2018-06-28 14:40:00,43.98,44.0,43.94,43.95,54804.0,34.5834,34.5991,34.5519,34.5598,54804.0
2018-06-28 14:45:00,43.95,44.02,43.94,44.0,56714.0,34.5598,34.6148,34.5519,34.5991,56714.0
2018-06-28 14:50:00,43.99,44.04,43.98,44.02,75616.0,34.5912,34.6306,34.5834,34.6148,75616.0
2018-06-28 14:55:00,44.02,44.07,44.01,44.05,30266.0,34.6148,34.6541,34.607,34.6384,30266.0
2018-06-28 15:00:00,44.05,44.11,44.05,44.06,35096.0,34.6384,34.6856,34.6384,34.6463,35096.0
2018-06-28 15:05:00,44.06,44.09,44.03,44.04,82173.0,34.6463,34.6699,34.6227,34.6306,82173.0
2018-06-28 15:10:00,44.04,44.18,44.02,44.17,62543.0,34.6306,34.7406,34.6148,34.7328,62543.0
2018-06-28 15:15:00,44.17,44.19,44.15,44.18,44921.0,34.7328,34.7485,34.7171,34.7406,44921.0
2018-06-28 15:20:00,44.18,44.19,44.13,44.15,129169.0,34.7406,34.7485,34.7013,34.7171,129169.0
2018-06-28 15:25:00,44.14,44.15,44.07,44.08,54917.0,34.7092,34.7171,34.6541,34.662,54917.0
2018-06-28 15:30:00,44.09,44.09,44.03,44.05,84838.0,34.6699,34.6699,34.6227,34.6384,84838.0
2018-06-28 15:35:00,44.06,44.1,44.02,44.02,74907.0,34.6463,34.6777,34.6148,34.6148,74907.0
2018-06-28 15:40:00,44.03,44.05,44.0,44.03,83061.0,34.6227,34.6384,34.5991,34.6227,83061.0
2018-06-28 15:45:00,44.02,44.03,43.98,44.0,127664.0,34.6148,34.6227,34.5834,34.5991,127664.0
2018-06-28 15:50:00,43.99,43.99,43.91,43.94,179475.0,34.5912,34.5912,34.5283,34.5519,179475.0
2018-06-28 15:55:00,43.94,43.95,43.88,43.95,319054.0,34.5519,34.5598,34.5047,34.5598,319054.0
2018-06-29 09:30:00,44.23,44.48,44.23,44.3,77763.0,34.78,34.9765,34.78,34.835,77763.0
2018-06-29 09:35:00,44.29,44.39,44.27,44.35,34262.0,34.8271,34.9058,34.8114,34.8743,34262.0
2018-06-29 09:40:00,44.35,44.35,44.18,44.26,52079.0,34.8743,34.8743,34.7406,34.8035,52079.0
2018-06-29 09:45:00,44.25,44.3,44.14,44.15,64181.0,34.7957,34.835,34.7092,34.7171,64181.0
2018-06-29 09:50:00,44.15,44.36,44.15,44.34,42522.0,34.7171,34.8822,34.7171,34.8665,42522.0
2018-06-29 09:55:00,44.34,44.37,44.24,44.3,30463.0,34.8665,34.89,34.7878,34.835,30463.0
2018-06-29 10:00:00,44.29,44.44,44.28,44.36,35064.0,34.8271,34.9451,34.8193,34.8822,35064.0
2018-06-29 10:05:00,44.35,44.42,44.29,44.3,35964.0,34.8743,34.9294,34.8271,34.835,35964.0
2018-06-29 10:10:00,44.31,44.32,44.2,44.23,40997.0,34.8429,34.8507,34.7564,34.78,40997.0
2018-06-29 10:15:00,44.23,44.28,44.23,44.24,36257.0,34.78,34.8193,34.78,34.7878,36257.0
2018-06-29 10:20:00,44.24,44.27,44.2,44.25,57721.0,34.7878,34.8114,34.7564,34.7957,57721.0
2018-06-29 10:25:00,44.25,44.31,44.21,44.23,50623.0,34.7957,34.8429,34.7642,34.78,50623.0
2018-06-29 10:30:00,44.23,44.29,44.21,44.22,57206.0,34.78,34.8271,34.7642,34.7721,57206.0
2018-06-29 10:35:00,44.22,44.28,44.21,44.27,84546.0,34.7721,34.8193,34.7642,34.8114,84546.0
2018-06-29 10:40:00,44.27,44.38,44.25,44.36,45341.0,34.8114,34.8979,34.7957,34.8822,45341.0
2018-06-29 10:45:00,44.36,44.39,44.28,44.38,36697.0,34.8822,34.9058,34.8193,34.8979,36697.0
2018-06-29 10:50:00,44.38,44.38,44.3,44.31,54868.0,34.8979,34.8979,34.835,34.8429,54868.0
2018-06-29 10:55:00,44.32,44.41,44.31,44.4,65011.0,34.8507,34.9215,34.8429,34.9136,65011.0
2018-06-29 11:00:00,44.4,44.45,44.39,44.42,48997.0,34.9136,34.953,34.9058,34.9294,48997.0
2018-06-29 11:05:00,44.42,44.5,44.42,44.48,39318.0,34.9294,34.9923,34.9294,34.9765,39318.0
2018-06-29 11:10:00,44.49,44.55,44.48,44.48,29353.0,34.9844,35.0316,34.9765,34.9765,29353.0
2018-06-29 11:15:00,44.48,44.51,44.45,44.51,23634.0,34.9765,35.0001,34.953,35.0001,23634.0
2018-06-29 11:20:00,44.51,44.52,44.47,44.48,29421.0,35.0001,35.008,34.9687,34.9765,29421.0
2018-06-29 11:25:00,44.48,44.52,44.47,44.49,30019.0,34.9765,35.008,34.9687,34.9844,30019.0
2018-06-29 11:30:00,44.49,44.49,44.4,44.41,37879.0,34.9844,34.9844,34.9136,34.9215,37879.0
2018-06-29 11:35:00,44.41,44.45,44.39,44.41,71575.0,34.9215,34.953,34.9058,34.9215,71575.0
2018-06-29 11:40:00,44.43,44.47,44.43,44.44,45541.0,34.9372,34.9687,34.9372,34.9451,45541.0
2018-06-29 11:45:00,44.44,44.46,44.43,44.43,24333.0,34.9451,34.9608,34.9372,34.9372,24333.0
2018-06-29 11:50:00,44.43,44.44,44.38,44.39,47876.0,34.9372,34.9451,34.8979,34.9058,47876.0
2018-06-29 11:55:00,44.38,44.39,44.28,44.28,45616.0,34.8979,34.9058,34.8193,34.8193,45616.0
2018-06-29 12:00:00,44.29,44.33,44.28,44.32,22905.0,34.8271,34.8586,34.8193,34.8507,22905.0
2018-06-29 12:05:00,44.31,44.4,44.31,44.38,59813.0,34.8429,34.9136,34.8429,34.8979,59813.0
2018-06-29 12:10:00,44.39,44.39,44.31,44.33,61376.0,34.9058,34.9058,34.8429,34.8586,61376.0
2018-06-29 12:15:00,44.33,44.36,44.32,44.35,41862.0,34.8586,34.8822,34.8507,34.8743,41862.0
2018-06-29 12:20:00,44.34,44.36,44.3,44.3,21996.0,34.8665,34.8822,34.835,34.835,21996.0
2018-06-29 12:25:00,44.3,44.31,44.26,44.27,12284.0,34.835,34.8429,34.8035,34.8114,12284.0
2018-06-29 12:30:00,44.27,44.27,44.23,44.23,67502.0,34.8114,34.8114,34.78,34.78,67502.0
2018-06-29 12:35:00,44.24,44.24,44.2,44.22,28734.0,34.7878,34.7878,34.7564,34.7721,28734.0
2018-06-29 12:40:00,44.22,44.22,44.2,44.22,18057.0,34.7721,34.7721,34.7564,34.7721,18057.0
2018-06-29 12:45:00,44.22,44.22,44.19,44.19,34376.0,34.7721,34.7721,34.7485,34.7485,34376.0
2018-06-29 12:50:00,44.18,44.21,44.16,44.19,40148.0,34.7406,34.7642,34.7249,34.7485,40148.0
2018-06-29 12:55:00,44.19,44.23,44.16,44.23,18985.0,34.7485,34.78,34.7249,34.78,18985.0
2018-06-29 13:00:00,44.24,44.33,44.24,44.32,33131.0,34.7878,34.8586,34.7878,34.8507,33131.0
2018-06-29 13:05:00,44.33,44.38,44.31,44.31,18290.0,34.8586,34.8979,34.8429,34.8429,18290.0
2018-06-29 13:10:00,44.32,44.36,44.31,44.36,14486.0,34.8507,34.8822,34.8429,34.8822,14486.0
2018-06-29 13:15:00,44.35,44.37,44.33,44.34,12211.0,34.8743,34.89,34.8586,34.8665,12211.0
2018-06-29 13:20:00,44.33,44.34,44.31,44.31,15430.0,34.8586,34.8665,34.8429,34.8429,15430.0
2018-06-29 13:25:00,44.31,44.31,44.27,44.31,26494.0,34.8429,34.8429,34.8114,34.8429,26494.0
2018-06-29 13:30:00,44.3,44.3,44.26,44.27,16947.0,34.835,34.835,34.8035,34.8114,16947.0
2018-06-29 13:35:00,44.28,44.29,44.26,44.27,8973.0,34.8193,34.8271,34.8035,34.8114,8973.0
2018-06-29 13:40:00,44.26,44.33,44.26,44.33,24470.0,34.8035,34.8586,34.8035,34.8586,24470.0
2018-06-29 13:45:00,44.33,44.34,44.31,44.32,37508.0,34.8586,34.8665,34.8429,34.8507,37508.0
2018-06-29 13:50:00,44.32,44.33,44.25,44.25,28281.0,34.8507,34.8586,34.7957,34.7957,28281.0
2018-06-29 13:55:00,44.25,44.25,44.2,44.22,48402.0,34.7957,34.7957,34.7564,34.7721,48402.0
2018-06-29 14:00:00,44.22,44.23,44.16,44.19,63224.0,34.7721,34.78,34.7249,34.7485,63224.0
2018-06-29 14:05:00,44.19,44.24,44.19,44.19,42609.0,34.7485,34.7878,34.7485,34.7485,42609.0
2018-06-29 14:10:00,44.19,44.24,44.14,44.17,74780.0,34.7485,34.7878,34.7092,34.7328,74780.0
2018-06-29 14:15:00,44.17,44.17,44.11,44.11,69491.0,34.7328,34.7328,34.6856,34.6856,69491.0
2018-06-29 14:20:00,44.11,44.11,44.08,44.09,38012.0,34.6856,34.6856,34.662,34.6699,38012.0
2018-06-29 14:25:00,44.08,44.1,44.06,44.06,27522.0,34.662,34.6777,34.6463,34.6463,27522.0
2018-06-29 14:30:00,44.06,44.06,44.02,44.04,33420.0,34.6463,34.6463,34.6148,34.6306,33420.0
2018-06-29 14:35:00,44.04,44.05,43.98,43.99,33639.0,34.6306,34.6384,34.5834,34.5912,33639.0
2018-06-29 14:40:00,44.0,44.02,43.98,44.01,22369.0,34.5991,34.6148,34.5834,34.607,22369.0
2018-06-29 14:45:00,44.01,44.04,43.96,43.96,40450.0,34.607,34.6306,34.5676,34.5676,40450.0
2018-06-29 14:50:00,43.96,43.97,43.94,43.96,32280.0,34.5676,34.5755,34.5519,34.5676,32280.0
2018-06-29 14:55:00,43.96,44.02,43.95,44.0,45904.0,34.5676,34.6148,34.5598,34.5991,45904.0
2018-06-29 15:00:00,44.01,44.09,44.0,44.05,96984.0,34.607,34.6699,34.5991,34.6384,96984.0
2018-06-29 15:05:00,44.06,44.07,44.01,44.01,54831.0,34.6463,34.6541,34.607,34.607,54831.0
2018-06-29 15:10:00,44.02,44.02,43.96,43.96,60341.0,34.6148,34.6148,34.5676,34.5676,60341.0
2018-06-29 15:15:00,43.97,43.99,43.92,43.93,60632.0,34.5755,34.5912,34.5362,34.5441,60632.0
2018-06-29 15:20:00,43.94,43.94,43.86,43.9,73401.0,34.5519,34.5519,34.489,34.5205,73401.0
2018-06-29 15:25:00,43.9,43.99,43.89,43.98,76578.0,34.5205,34.5912,34.5126,34.5834,76578.0
2018-06-29 15:30:00,43.97,43.99,43.93,43.98,65653.0,34.5755,34.5912,34.5441,34.5834,65653.0
2018-06-29 15:35:00,43.98,43.98,43.91,43.91,58783.0,34.5834,34.5834,34.5283,34.5283,58783.0
2018-06-29 15:40:00,43.91,43.93,43.86,43.89,63772.0,34.5283,34.5441,34.489,34.5126,63772.0
2018-06-29 15:45:00,43.89,43.89,43.77,43.77,205591.0,34.5126,34.5126,34.4182,34.4182,205591.0
2018-06-29 15:50:00,43.77,43.82,43.75,43.76,192567.0,34.4182,34.4576,34.4025,34.4104,192567.0
2018-06-29 15:55:00,43.76,43.76,43.57,43.61,805472.0,34.4104,34.4104,34.261,34.2924,805472.0
2018-07-02 09:30:00,43.31,43.47,43.25,43.47,83974.0,34.0565,34.1823,34.0093,34.1823,83974.0
2018-07-02 09:35:00,43.48,43.6,43.44,43.54,69825.0,34.1902,34.2846,34.1587,34.2374,69825.0
2018-07-02 09:40:00,43.55,43.55,43.43,43.43,41062.0,34.2452,34.2452,34.1509,34.1509,41062.0
2018-07-02 09:45:00,43.44,43.47,43.36,43.43,60965.0,34.1587,34.1823,34.0958,34.1509,60965.0
2018-07-02 09:50:00,43.43,43.49,43.35,43.42,47437.0,34.1509,34.1981,34.088,34.143,47437.0
2018-07-02 09:55:00,43.42,43.5,43.35,43.5,44946.0,34.143,34.2059,34.088,34.2059,44946.0
2018-07-02 10:00:00,43.47,43.55,43.39,43.44,82583.0,34.1823,34.2452,34.1194,34.1587,82583.0
2018-07-02 10:05:00,43.44,43.51,43.4,43.5,41536.0,34.1587,34.2138,34.1273,34.2059,41536.0
2018-07-02 10:10:00,43.49,43.49,43.37,43.38,46194.0,34.1981,34.1981,34.1037,34.1116,46194.0
2018-07-02 10:15:00,43.39,43.45,43.37,43.44,51238.0,34.1194,34.1666,34.1037,34.1587,51238.0
2018-07-02 10:20:00,43.45,43.5,43.44,43.5,83311.0,34.1666,34.2059,34.1587,34.2059,83311.0
2018-07-02 10:25:00,43.5,43.53,43.45,43.47,59727.0,34.2059,34.2295,34.1666,34.1823,59727.0
2018-07-02 10:30:00,43.47,43.49,43.42,43.48,94135.0,34.1823,34.1981,34.143,34.1902,94135.0
2018-07-02 10:35:00,43.48,43.58,43.45,43.55,98298.0,34.1902,34.2688,34.1666,34.2452,98298.0
2018-07-02 10:40:00,43.55,43.62,43.54,43.59,64384.0,34.2452,34.3003,34.2374,34.2767,64384.0
2018-07-02 10:45:00,43.59,43.6,43.52,43.59,37363.0,34.2767,34.2846,34.2217,34.2767,37363.0
2018-07-02 10:50:00,43.59,43.67,43.59,43.66,48769.0,34.2767,34.3396,34.2767,34.3317,48769.0
2018-07-02 10:55:00,43.65,43.65,43.54,43.61,49240.0,34.3239,34.3239,34.2374,34.2924,49240.0
2018-07-02 11:00:00,43.62,43.72,43.61,43.65,66988.0,34.3003,34.3789,34.2924,34.3239,66988.0
2018-07-02 11:05:00,43.65,43.69,43.62,43.65,34303.0,34.3239,34.3553,34.3003,34.3239,34303.0
2018-07-02 11:10:00,43.65,43.65,43.55,43.55,40444.0,34.3239,34.3239,34.2452,34.2452,40444.0
2018-07-02 11:15:00,43.55,43.59,43.52,43.55,49195.0,34.2452,34.2767,34.2217,34.2452,49195.0
2018-07-02 11:20:00,43.54,43.61,43.53,43.6,38082.0,34.2374,34.2924,34.2295,34.2846,38082.0
2018-07-02 11:25:00,43.61,43.71,43.6,43.71,64463.0,34.2924,34.3711,34.2846,34.3711,64463.0
2018-07-02 11:30:00,43.71,43.71,43.62,43.68,93728.0,34.3711,34.3711,34.3003,34.3475,93728.0
2018-07-02 11:35:00,43.68,43.7,43.65,43.68,45779.0,34.3475,34.3632,34.3239,34.3475,45779.0
2018-07-02 11:40:00,43.68,43.71,43.59,43.59,47990.0,34.3475,34.3711,34.2767,34.2767,47990.0
2018-07-02 11:45:00,43.6,43.63,43.59,43.62,20955.0,34.2846,34.3082,34.2767,34.3003,20955.0
2018-07-02 11:50:00,43.63,43.64,43.57,43.59,24965.0,34.3082,34.316,34.261,34.2767,24965.0
2018-07-02 11:55:00,43.6,43.62,43.58,43.59,71722.0,34.2846,34.3003,34.2688,34.2767,71722.0
2018-07-02 12:00:00,43.59,43.6,43.55,43.57,40179.0,34.2767,34.2846,34.2452,34.261,40179.0
2018-07-02 12:05:00,43.57,43.57,43.48,43.5,34663.0,34.261,34.261,34.1902,34.2059,34663.0
2018-07-02 12:10:00,43.49,43.49,43.47,43.47,38364.0,34.1981,34.1981,34.1823,34.1823,38364.0
2018-07-02 12:15:00,43.47,43.49,43.43,43.47,55964.0,34.1823,34.1981,34.1509,34.1823,55964.0
2018-07-02 12:20:00,43.47,43.51,43.47,43.51,26719.0,34.1823,34.2138,34.1823,34.2138,26719.0
2018-07-02 12:25:00,43.49,43.53,43.48,43.52,21960.0,34.1981,34.2295,34.1902,34.2217,21960.0
2018-07-02 12:30:00,43.52,43.56,43.45,43.51,84007.0,34.2217,34.2531,34.1666,34.2138,84007.0
2018-07-02 12:35:00,43.51,43.52,43.47,43.48,48076.0,34.2138,34.2217,34.1823,34.1902,48076.0
2018-07-02 12:40:00,43.48,43.49,43.46,43.47,42958.0,34.1902,34.1981,34.1745,34.1823,42958.0
2018-07-02 12:45:00,43.47,43.54,43.46,43.52,71490.0,34.1823,34.2374,34.1745,34.2217,71490.0
2018-07-02 12:50:00,43.52,43.52,43.46,43.48,45234.0,34.2217,34.2217,34.1745,34.1902,45234.0
2018-07-02 12:55:00,43.48,43.49,43.45,43.45,34770.0,34.1902,34.1981,34.1666,34.1666,34770.0
2018-07-02 13:00:00,43.45,43.47,43.43,43.47,26752.0,34.1666,34.1823,34.1509,34.1823,26752.0
2018-07-02 13:05:00,43.47,43.48,43.41,43.44,67863.0,34.1823,34.1902,34.1352,34.1587,67863.0
2018-07-02 13:10:00,43.45,43.45,43.37,43.37,43133.0,34.1666,34.1666,34.1037,34.1037,43133.0
2018-07-02 13:15:00,43.37,43.44,43.37,43.44,47965.0,34.1037,34.1587,34.1037,34.1587,47965.0
2018-07-02 13:20:00,43.44,43.46,43.39,43.44,35358.0,34.1587,34.1745,34.1194,34.1587,35358.0
2018-07-02 13:25:00,43.44,43.45,43.4,43.4,21250.0,34.1587,34.1666,34.1273,34.1273,21250.0
2018-07-02 13:30:00,43.4,43.44,43.39,43.44,25562.0,34.1273,34.1587,34.1194,34.1587,25562.0
2018-07-02 13:35:00,43.44,43.55,43.44,43.54,50964.0,34.1587,34.2452,34.1587,34.2374,50964.0
2018-07-02 13:40:00,43.53,43.53,43.5,43.51,38488.0,34.2295,34.2295,34.2059,34.2138,38488.0
2018-07-02 13:45:00,43.51,43.53,43.49,43.51,115664.0,34.2138,34.2295,34.1981,34.2138,115664.0
2018-07-02 13:50:00,43.51,43.52,43.48,43.48,89464.0,34.2138,34.2217,34.1902,34.1902,89464.0
2018-07-02 13:55:00,43.48,43.51,43.46,43.46,79656.0,34.1902,34.2138,34.1745,34.1745,79656.0
2018-07-02 14:00:00,43.47,43.49,43.44,43.48,44042.0,34.1823,34.1981,34.1587,34.1902,44042.0
2018-07-02 14:05:00,43.48,43.5,43.45,43.48,30533.0,34.1902,34.2059,34.1666,34.1902,30533.0
2018-07-02 14:10:00,43.48,43.52,43.43,43.46,71296.0,34.1902,34.2217,34.1509,34.1745,71296.0
2018-07-02 14:15:00,43.47,43.51,43.46,43.49,34299.0,34.1823,34.2138,34.1745,34.1981,34299.0
2018-07-02 14:20:00,43.5,43.5,43.43,43.44,40648.0,34.2059,34.2059,34.1509,34.1587,40648.0
2018-07-02 14:25:00,43.43,43.46,43.41,43.46,27784.0,34.1509,34.1745,34.1352,34.1745,27784.0
2018-07-02 14:30:00,43.46,43.49,43.45,43.45,78602.0,34.1745,34.1981,34.1666,34.1666,78602.0
2018-07-02 14:35:00,43.45,43.45,43.38,43.38,38683.0,34.1666,34.1666,34.1116,34.1116,38683.0
2018-07-02 14:40:00,43.39,43.44,43.35,43.43,61992.0,34.1194,34.1587,34.088,34.1509,61992.0
2018-07-02 14:45:00,43.43,43.43,43.4,43.41,25132.0,34.1509,34.1509,34.1273,34.1352,25132.0
2018-07-02 14:50:00,43.41,43.43,43.38,43.41,38646.0,34.1352,34.1509,34.1116,34.1352,38646.0
2018-07-02 14:55:00,43.41,43.41,43.37,43.37,29633.0,34.1352,34.1352,34.1037,34.1037,29633.0
2018-07-02 15:00:00,43.38,43.4,43.35,43.36,36227.0,34.1116,34.1273,34.088,34.0958,36227.0
2018-07-02 15:05:00,43.36,43.37,43.32,43.33,64659.0,34.0958,34.1037,34.0644,34.0723,64659.0
2018-07-02 15:10:00,43.33,43.41,43.32,43.38,86839.0,34.0723,34.1352,34.0644,34.1116,86839.0
2018-07-02 15:15:00,43.38,43.41,43.36,43.4,52593.0,34.1116,34.1352,34.0958,34.1273,52593.0
2018-07-02 15:20:00,43.41,43.44,43.38,43.42,86984.0,34.1352,34.1587,34.1116,34.143,86984.0
2018-07-02 15:25:00,43.42,43.44,43.4,43.43,82877.0,34.143,34.1587,34.1273,34.1509,82877.0
2018-07-02 15:30:00,43.44,43.44,43.37,43.43,106849.0,34.1587,34.1587,34.1037,34.1509,106849.0
2018-07-02 15:35:00,43.43,43.58,43.42,43.58,167421.0,34.1509,34.2688,34.143,34.2688,167421.0
2018-07-02 15:40:00,43.57,43.58,43.52,43.56,109585.0,34.261,34.2688,34.2217,34.2531,109585.0
2018-07-02 15:45:00,43.57,43.6,43.53,43.59,99063.0,34.261,34.2846,34.2295,34.2767,99063.0
2018-07-02 15:50:00,43.59,43.62,43.55,43.58,94799.0,34.2767,34.3003,34.2452,34.2688,94799.0
2018-07-02 15:55:00,43.57,43.59,43.54,43.57,406253.0,34.261,34.2767,34.2374,34.261,406253.0
2018-07-03 09:30:00,43.63,43.76,43.6,43.7,63824.0,34.3082,34.4104,34.2846,34.3632,63824.0
2018-07-03 09:35:00,43.71,43.83,43.68,43.69,29516.0,34.3711,34.4654,34.3475,34.3553,29516.0
2018-07-03 09:40:00,43.68,43.76,43.68,43.74,30236.0,34.3475,34.4104,34.3475,34.3947,30236.0
2018-07-03 09:45:00,43.73,43.81,43.68,43.72,33152.0,34.3868,34.4497,34.3475,34.3789,33152.0
2018-07-03 09:50:00,43.72,43.78,43.67,43.78,41863.0,34.3789,34.4261,34.3396,34.4261,41863.0
2018-07-03 09:55:00,43.77,43.77,43.66,43.7,74363.0,34.4182,34.4182,34.3317,34.3632,74363.0
2018-07-03 10:00:00,43.69,43.78,43.66,43.73,54571.0,34.3553,34.4261,34.3317,34.3868,54571.0
2018-07-03 10:05:00,43.73,43.77,43.65,43.68,64652.0,34.3868,34.4182,34.3239,34.3475,64652.0
2018-07-03 10:10:00,43.69,43.71,43.62,43.65,37814.0,34.3553,34.3711,34.3003,34.3239,37814.0
2018-07-03 10:15:00,43.65,43.65,43.56,43.61,72022.0,34.3239,34.3239,34.2531,34.2924,72022.0
2018-07-03 10:20:00,43.62,43.67,43.58,43.65,29286.0,34.3003,34.3396,34.2688,34.3239,29286.0
2018-07-03 10:25:00,43.65,43.75,43.65,43.71,36280.0,34.3239,34.4025,34.3239,34.3711,36280.0
2018-07-03 10:30:00,43.72,43.77,43.67,43.76,27946.0,34.3789,34.4182,34.3396,34.4104,27946.0
2018-07-03 10:35:00,43.76,43.77,43.71,43.75,22818.0,34.4104,34.4182,34.3711,34.4025,22818.0
2018-07-03 10:40:00,43.75,43.78,43.72,43.73,28969.0,34.4025,34.4261,34.3789,34.3868,28969.0
2018-07-03 10:45:00,43.73,43.75,43.61,43.62,40365.0,34.3868,34.4025,34.2924,34.3003,40365.0
2018-07-03 10:50:00,43.61,43.64,43.6,43.63,31955.0,34.2924,34.316,34.2846,34.3082,31955.0
2018-07-03 10:55:00,43.63,43.63,43.57,43.62,43844.0,34.3082,34.3082,34.261,34.3003,43844.0
2018-07-03 11:00:00,43.62,43.65,43.61,43.63,48096.0,34.3003,34.3239,34.2924,34.3082,48096.0
2018-07-03 11:05:00,43.63,43.67,43.63,43.65,42590.0,34.3082,34.3396,34.3082,34.3239,42590.0
2018-07-03 11:10:00,43.64,43.75,43.63,43.72,78664.0,34.316,34.4025,34.3082,34.3789,78664.0
2018-07-03 11:15:00,43.72,43.75,43.69,43.72,37400.0,34.3789,34.4025,34.3553,34.3789,37400.0
2018-07-03 11:20:00,43.71,43.72,43.62,43.62,36787.0,34.3711,34.3789,34.3003,34.3003,36787.0
2018-07-03 11:25:00,43.63,43.7,43.58,43.7,42631.0,34.3082,34.3632,34.2688,34.3632,42631.0
2018-07-03 11:30:00,43.7,43.81,43.7,43.8,44290.0,34.3632,34.4497,34.3632,34.4418,44290.0
2018-07-03 11:35:00,43.8,43.82,43.76,43.77,61922.0,34.4418,34.4576,34.4104,34.4182,61922.0
2018-07-03 11:40:00,43.77,43.78,43.71,43.73,61185.0,34.4182,34.4261,34.3711,34.3868,61185.0
2018-07-03 11:45:00,43.73,43.84,43.72,43.83,49898.0,34.3868,34.4733,34.3789,34.4654,49898.0
2018-07-03 11:50:00,43.84,43.84,43.71,43.71,26685.0,34.4733,34.4733,34.3711,34.3711,26685.0
2018-07-03 11:55:00,43.72,43.75,43.7,43.73,26876.0,34.3789,34.4025,34.3632,34.3868,26876.0
2018-07-03 12:00:00,43.73,43.76,43.7,43.7,20760.0,34.3868,34.4104,34.3632,34.3632,20760.0
2018-07-03 12:05:00,43.7,43.71,43.69,43.7,16729.0,34.3632,34.3711,34.3553,34.3632,16729.0
2018-07-03 12:10:00,43.7,43.72,43.66,43.66,26003.0,34.3632,34.3789,34.3317,34.3317,26003.0
2018-07-03 12:15:00,43.66,43.66,43.6,43.65,51348.0,34.3317,34.3317,34.2846,34.3239,51348.0
2018-07-03 12:20:00,43.65,43.65,43.61,43.62,30666.0,34.3239,34.3239,34.2924,34.3003,30666.0
2018-07-03 12:25:00,43.62,43.63,43.54,43.54,27513.0,34.3003,34.3082,34.2374,34.2374,27513.0
2018-07-03 12:30:00,43.53,43.53,43.49,43.5,36065.0,34.2295,34.2295,34.1981,34.2059,36065.0
2018-07-03 12:35:00,43.5,43.54,43.45,43.46,41357.0,34.2059,34.2374,34.1666,34.1745,41357.0
2018-07-03 12:40:00,43.46,43.5,43.44,43.5,58103.0,34.1745,34.2059,34.1587,34.2059,58103.0
2018-07-03 12:45:00,43.49,43.49,43.42,43.45,117171.0,34.1981,34.1981,34.143,34.1666,117171.0
2018-07-03 12:50:00,43.44,43.45,43.38,43.45,129973.0,34.1587,34.1666,34.1116,34.1666,129973.0
2018-07-03 12:55:00,43.45,43.45,43.33,43.4,171355.0,34.1666,34.1666,34.0723,34.1273,171355.0
2018-07-05 09:30:00,43.73,43.83,43.51,43.51,92587.0,34.3868,34.4654,34.2138,34.2138,92587.0
2018-07-05 09:35:00,43.53,43.6,43.43,43.45,47477.0,34.2295,34.2846,34.1509,34.1666,47477.0
2018-07-05 09:40:00,43.45,43.5,43.37,43.46,41994.0,34.1666,34.2059,34.1037,34.1745,41994.0
2018-07-05 09:45:00,43.47,43.49,43.25,43.3,54294.0,34.1823,34.1981,34.0093,34.0487,54294.0
2018-07-05 09:50:00,43.3,43.49,43.3,43.47,29238.0,34.0487,34.1981,34.0487,34.1823,29238.0
2018-07-05 09:55:00,43.47,43.52,43.38,43.43,40259.0,34.1823,34.2217,34.1116,34.1509,40259.0
2018-07-05 10:00:00,43.45,43.6,43.44,43.58,17499.0,34.1666,34.2846,34.1587,34.2688,17499.0
2018-07-05 10:05:00,43.58,43.62,43.47,43.61,23007.0,34.2688,34.3003,34.1823,34.2924,23007.0
2018-07-05 10:10:00,43.6,43.61,43.49,43.5,26237.0,34.2846,34.2924,34.1981,34.2059,26237.0
2018-07-05 10:15:00,43.5,43.54,43.46,43.53,29062.0,34.2059,34.2374,34.1745,34.2295,29062.0
2018-07-05 10:20:00,43.53,43.54,43.49,43.53,30698.0,34.2295,34.2374,34.1981,34.2295,30698.0
2018-07-05 10:25:00,43.54,43.56,43.51,43.55,42902.0,34.2374,34.2531,34.2138,34.2452,42902.0
2018-07-05 10:30:00,43.55,43.57,43.41,43.45,41300.0,34.2452,34.261,34.1352,34.1666,41300.0
2018-07-05 10:35:00,43.46,43.53,43.45,43.53,29724.0,34.1745,34.2295,34.1666,34.2295,29724.0
2018-07-05 10:40:00,43.54,43.56,43.51,43.52,27753.0,34.2374,34.2531,34.2138,34.2217,27753.0
2018-07-05 10:45:00,43.52,43.52,43.45,43.5,29397.0,34.2217,34.2217,34.1666,34.2059,29397.0
2018-07-05 10:50:00,43.49,43.52,43.42,43.44,54817.0,34.1981,34.2217,34.143,34.1587,54817.0
2018-07-05 10:55:00,43.42,43.44,43.38,43.38,35821.0,34.143,34.1587,34.1116,34.1116,35821.0
2018-07-05 11:00:00,43.37,43.43,43.36,43.42,35141.0,34.1037,34.1509,34.0958,34.143,35141.0
2018-07-05 11:05:00,43.42,43.43,43.36,43.38,32726.0,34.143,34.1509,34.0958,34.1116,32726.0
2018-07-05 11:10:00,43.39,43.45,43.38,43.39,26891.0,34.1194,34.1666,34.1116,34.1194,26891.0
2018-07-05 11:15:00,43.39,43.42,43.38,43.4,22494.0,34.1194,34.143,34.1116,34.1273,22494.0
2018-07-05 11:20:00,43.4,43.44,43.39,43.41,20455.0,34.1273,34.1587,34.1194,34.1352,20455.0
2018-07-05 11:25:00,43.42,43.44,43.38,43.39,30205.0,34.143,34.1587,34.1116,34.1194,30205.0
2018-07-05 11:30:00,43.39,43.44,43.39,43.41,17604.0,34.1194,34.1587,34.1194,34.1352,17604.0
2018-07-05 11:35:00,43.41,43.44,43.4,43.42,42656.0,34.1352,34.1587,34.1273,34.143,42656.0
2018-07-05 11:40:00,43.43,43.48,43.42,43.47,24476.0,34.1509,34.1902,34.143,34.1823,24476.0
2018-07-05 11:45:00,43.48,43.54,43.47,43.53,19125.0,34.1902,34.2374,34.1823,34.2295,19125.0
2018-07-05 11:50:00,43.53,43.56,43.5,43.56,26506.0,34.2295,34.2531,34.2059,34.2531,26506.0
2018-07-05 11:55:00,43.58,43.58,43.54,43.54,25014.0,34.2688,34.2688,34.2374,34.2374,25014.0
2018-07-05 12:00:00,43.55,43.63,43.54,43.6,23788.0,34.2452,34.3082,34.2374,34.2846,23788.0
2018-07-05 12:05:00,43.61,43.65,43.58,43.58,34897.0,34.2924,34.3239,34.2688,34.2688,34897.0
2018-07-05 12:10:00,43.58,43.58,43.53,43.54,24095.0,34.2688,34.2688,34.2295,34.2374,24095.0
2018-07-05 12:15:00,43.56,43.56,43.51,43.51,18463.0,34.2531,34.2531,34.2138,34.2138,18463.0
2018-07-05 12:20:00,43.51,43.52,43.49,43.51,16011.0,34.2138,34.2217,34.1981,34.2138,16011.0
2018-07-05 12:25:00,43.52,43.52,43.48,43.49,17048.0,34.2217,34.2217,34.1902,34.1981,17048.0
2018-07-05 12:30:00,43.48,43.48,43.46,43.48,7768.0,34.1902,34.1902,34.1745,34.1902,7768.0
2018-07-05 12:35:00,43.48,43.49,43.46,43.46,12556.0,34.1902,34.1981,34.1745,34.1745,12556.0
2018-07-05 12:40:00,43.47,43.54,43.47,43.5,23843.0,34.1823,34.2374,34.1823,34.2059,23843.0
2018-07-05 12:45:00,43.51,43.53,43.5,43.5,13325.0,34.2138,34.2295,34.2059,34.2059,13325.0
2018-07-05 12:50:00,43.5,43.54,43.48,43.54,12677.0,34.2059,34.2374,34.1902,34.2374,12677.0
2018-07-05 12:55:00,43.55,43.56,43.53,43.54,23670.0,34.2452,34.2531,34.2295,34.2374,23670.0
2018-07-05 13:00:00,43.55,43.6,43.54,43.59,15869.0,34.2452,34.2846,34.2374,34.2767,15869.0
2018-07-05 13:05:00,43.6,43.6,43.54,43.56,16988.0,34.2846,34.2846,34.2374,34.2531,16988.0
2018-07-05 13:10:00,43.55,43.56,43.54,43.54,40572.0,34.2452,34.2531,34.2374,34.2374,40572.0
2018-07-05 13:15:00,43.55,43.56,43.52,43.55,12589.0,34.2452,34.2531,34.2217,34.2452,12589.0
2018-07-05 13:20:00,43.56,43.56,43.53,43.54,9854.0,34.2531,34.2531,34.2295,34.2374,9854.0
2018-07-05 13:25:00,43.55,43.55,43.52,43.53,13418.0,34.2452,34.2452,34.2217,34.2295,13418.0
2018-07-05 13:30:00,43.53,43.55,43.5,43.5,9455.0,34.2295,34.2452,34.2059,34.2059,9455.0
2018-07-05 13:35:00,43.51,43.52,43.49,43.5,12515.0,34.2138,34.2217,34.1981,34.2059,12515.0
2018-07-05 13:40:00,43.49,43.5,43.47,43.5,15808.0,34.1981,34.2059,34.1823,34.2059,15808.0
2018-07-05 13:45:00,43.5,43.53,43.49,43.49,20531.0,34.2059,34.2295,34.1981,34.1981,20531.0
2018-07-05 13:50:00,43.49,43.5,43.46,43.49,14455.0,34.1981,34.2059,34.1745,34.1981,14455.0
2018-07-05 13:55:00,43.49,43.5,43.46,43.48,37536.0,34.1981,34.2059,34.1745,34.1902,37536.0
2018-07-05 14:00:00,43.48,43.56,43.47,43.47,24005.0,34.1902,34.2531,34.1823,34.1823,24005.0
2018-07-05 14:05:00,43.48,43.51,43.42,43.43,14256.0,34.1902,34.2138,34.143,34.1509,14256.0
2018-07-05 14:10:00,43.41,43.43,43.36,43.37,21406.0,34.1352,34.1509,34.0958,34.1037,21406.0
2018-07-05 14:15:00,43.37,43.45,43.36,43.45,15632.0,34.1037,34.1666,34.0958,34.1666,15632.0
2018-07-05 14:20:00,43.45,43.47,43.42,43.43,11334.0,34.1666,34.1823,34.143,34.1509,11334.0
2018-07-05 14:25:00,43.43,43.49,43.43,43.47,20404.0,34.1509,34.1981,34.1509,34.1823,20404.0
2018-07-05 14:30:00,43.46,43.51,43.45,43.51,10573.0,34.1745,34.2138,34.1666,34.2138,10573.0
2018-07-05 14:35:00,43.5,43.52,43.46,43.47,26604.0,34.2059,34.2217,34.1745,34.1823,26604.0
2018-07-05 14:40:00,43.48,43.48,43.44,43.45,25964.0,34.1902,34.1902,34.1587,34.1666,25964.0
2018-07-05 14:45:00,43.46,43.48,43.45,43.48,21277.0,34.1745,34.1902,34.1666,34.1902,21277.0
2018-07-05 14:50:00,43.48,43.5,43.44,43.47,34403.0,34.1902,34.2059,34.1587,34.1823,34403.0
2018-07-05 14:55:00,43.47,43.47,43.43,43.46,18589.0,34.1823,34.1823,34.1509,34.1745,18589.0
2018-07-05 15:00:00,43.45,43.5,43.44,43.5,29131.0,34.1666,34.2059,34.1587,34.2059,29131.0
2018-07-05 15:05:00,43.5,43.5,43.44,43.46,18467.0,34.2059,34.2059,34.1587,34.1745,18467.0
2018-07-05 15:10:00,43.46,43.46,43.43,43.45,20998.0,34.1745,34.1745,34.1509,34.1666,20998.0
2018-07-05 15:15:00,43.45,43.46,43.44,43.46,18421.0,34.1666,34.1745,34.1587,34.1745,18421.0
2018-07-05 15:20:00,43.46,43.46,43.41,43.44,31887.0,34.1745,34.1745,34.1352,34.1587,31887.0
2018-07-05 15:25:00,43.44,43.45,43.41,43.42,26067.0,34.1587,34.1666,34.1352,34.143,26067.0
2018-07-05 15:30:00,43.42,43.46,43.36,43.46,79275.0,34.143,34.1745,34.0958,34.1745,79275.0
2018-07-05 15:35:00,43.45,43.48,43.43,43.47,42578.0,34.1666,34.1902,34.1509,34.1823,42578.0
2018-07-05 15:40:00,43.47,43.51,43.47,43.5,40134.0,34.1823,34.2138,34.1823,34.2059,40134.0
2018-07-05 15:45:00,43.5,43.53,43.48,43.52,60126.0,34.2059,34.2295,34.1902,34.2217,60126.0
2018-07-05 15:50:00,43.51,43.6,43.51,43.58,88849.0,34.2138,34.2846,34.2138,34.2688,88849.0
2018-07-05 15:55:00,43.59,43.59,43.51,43.56,202505.0,34.2767,34.2767,34.2138,34.2531,202505.0
2018-07-06 09:30:00,43.34,43.36,43.09,43.28,109413.0,34.0801,34.0958,33.8835,34.0329,109413.0
2018-07-06 09:35:00,43.28,43.45,43.24,43.43,35161.0,34.0329,34.1666,34.0015,34.1509,35161.0
2018-07-06 09:40:00,43.43,43.49,43.37,43.42,36256.0,34.1509,34.1981,34.1037,34.143,36256.0
2018-07-06 09:45:00,43.41,43.46,43.32,43.36,40423.0,34.1352,34.1745,34.0644,34.0958,40423.0
2018-07-06 09:50:00,43.37,43.44,43.26,43.43,39924.0,34.1037,34.1587,34.0172,34.1509,39924.0
2018-07-06 09:55:00,43.43,43.52,43.38,43.52,72359.0,34.1509,34.2217,34.1116,34.2217,72359.0
2018-07-06 10:00:00,43.53,43.53,43.43,43.45,43528.0,34.2295,34.2295,34.1509,34.1666,43528.0
2018-07-06 10:05:00,43.44,43.58,43.43,43.58,54603.0,34.1587,34.2688,34.1509,34.2688,54603.0
2018-07-06 10:10:00,43.59,43.62,43.56,43.61,32140.0,34.2767,34.3003,34.2531,34.2924,32140.0
2018-07-06 10:15:00,43.62,43.64,43.59,43.62,29861.0,34.3003,34.316,34.2767,34.3003,29861.0
2018-07-06 10:20:00,43.62,43.64,43.59,43.61,25281.0,34.3003,34.316,34.2767,34.2924,25281.0
2018-07-06 10:25:00,43.61,43.69,43.59,43.68,33097.0,34.2924,34.3553,34.2767,34.3475,33097.0
2018-07-06 10:30:00,43.68,43.71,43.65,43.67,23765.0,34.3475,34.3711,34.3239,34.3396,23765.0
2018-07-06 10:35:00,43.68,43.7,43.64,43.66,19014.0,34.3475,34.3632,34.316,34.3317,19014.0
2018-07-06 10:40:00,43.67,43.76,43.66,43.75,21401.0,34.3396,34.4104,34.3317,34.4025,21401.0
2018-07-06 10:45:00,43.76,43.76,43.67,43.72,29494.0,34.4104,34.4104,34.3396,34.3789,29494.0
2018-07-06 10:50:00,43.73,43.73,43.69,43.72,15469.0,34.3868,34.3868,34.3553,34.3789,15469.0
2018-07-06 10:55:00,43.72,43.74,43.71,43.73,41832.0,34.3789,34.3947,34.3711,34.3868,41832.0
2018-07-06 11:00:00,43.74,43.74,43.71,43.72,22363.0,34.3947,34.3947,34.3711,34.3789,22363.0
2018-07-06 11:05:00,43.72,43.84,43.71,43.82,31983.0,34.3789,34.4733,34.3711,34.4576,31983.0
2018-07-06 11:10:00,43.82,43.83,43.79,43.83,20588.0,34.4576,34.4654,34.434,34.4654,20588.0
2018-07-06 11:15:00,43.83,43.89,43.82,43.87,28339.0,34.4654,34.5126,34.4576,34.4969,28339.0
2018-07-06 11:20:00,43.87,43.88,43.82,43.83,29634.0,34.4969,34.5047,34.4576,34.4654,29634.0
2018-07-06 11:25:00,43.83,43.85,43.77,43.78,23548.0,34.4654,34.4811,34.4182,34.4261,23548.0
2018-07-06 11:30:00,43.77,43.81,43.77,43.78,16046.0,34.4182,34.4497,34.4182,34.4261,16046.0
2018-07-06 11:35:00,43.77,43.85,43.76,43.84,34692.0,34.4182,34.4811,34.4104,34.4733,34692.0
2018-07-06 11:40:00,43.85,43.88,43.83,43.86,26579.0,34.4811,34.5047,34.4654,34.489,26579.0
2018-07-06 11:45:00,43.87,43.9,43.86,43.88,11428.0,34.4969,34.5205,34.489,34.5047,11428.0
2018-07-06 11:50:00,43.87,43.87,43.81,43.84,28462.0,34.4969,34.4969,34.4497,34.4733,28462.0
2018-07-06 11:55:00,43.84,43.88,43.83,43.86,18844.0,34.4733,34.5047,34.4654,34.489,18844.0
2018-07-06 12:00:00,43.86,43.96,43.85,43.94,19189.0,34.489,34.5676,34.4811,34.5519,19189.0
2018-07-06 12:05:00,43.94,43.96,43.88,43.92,29447.0,34.5519,34.5676,34.5047,34.5362,29447.0
2018-07-06 12:10:00,43.92,43.94,43.87,43.91,15411.0,34.5362,34.5519,34.4969,34.5283,15411.0
2018-07-06 12:15:00,43.91,43.92,43.88,43.91,9913.0,34.5283,34.5362,34.5047,34.5283,9913.0
2018-07-06 12:20:00,43.91,43.92,43.88,43.91,37583.0,34.5283,34.5362,34.5047,34.5283,37583.0
2018-07-06 12:25:00,43.91,43.91,43.85,43.88,34235.0,34.5283,34.5283,34.4811,34.5047,34235.0
2018-07-06 12:30:00,43.87,43.87,43.82,43.83,21685.0,34.4969,34.4969,34.4576,34.4654,21685.0
2018-07-06 12:35:00,43.84,43.85,43.81,43.81,31199.0,34.4733,34.4811,34.4497,34.4497,31199.0
2018-07-06 12:40:00,43.81,43.82,43.79,43.82,18946.0,34.4497,34.4576,34.434,34.4576,18946.0
2018-07-06 12:45:00,43.82,43.82,43.75,43.76,14766.0,34.4576,34.4576,34.4025,34.4104,14766.0
2018-07-06 12:50:00,43.76,43.77,43.75,43.76,13339.0,34.4104,34.4182,34.4025,34.4104,13339.0
2018-07-06 12:55:00,43.76,43.84,43.75,43.84,37965.0,34.4104,34.4733,34.4025,34.4733,37965.0
2018-07-06 13:00:00,43.84,43.9,43.84,43.9,17787.0,34.4733,34.5205,34.4733,34.5205,17787.0
2018-07-06 13:05:00,43.9,43.92,43.88,43.89,17179.0,34.5205,34.5362,34.5047,34.5126,17179.0
2018-07-06 13:10:00,43.88,43.88,43.81,43.83,36565.0,34.5047,34.5047,34.4497,34.4654,36565.0
2018-07-06 13:15:00,43.83,43.86,43.82,43.86,13843.0,34.4654,34.489,34.4576,34.489,13843.0
2018-07-06 13:20:00,43.86,43.9,43.86,43.88,18348.0,34.489,34.5205,34.489,34.5047,18348.0
2018-07-06 13:25:00,43.87,43.88,43.86,43.88,45244.0,34.4969,34.5047,34.489,34.5047,45244.0
2018-07-06 13:30:00,43.88,43.9,43.88,43.89,12338.0,34.5047,34.5205,34.5047,34.5126,12338.0
2018-07-06 13:35:00,43.88,43.89,43.88,43.88,9117.0,34.5047,34.5126,34.5047,34.5047,9117.0
2018-07-06 13:40:00,43.87,43.88,43.8,43.8,14127.0,34.4969,34.5047,34.4418,34.4418,14127.0
2018-07-06 13:45:00,43.8,43.83,43.8,43.81,9672.0,34.4418,34.4654,34.4418,34.4497,9672.0
2018-07-06 13:50:00,43.81,43.86,43.8,43.84,16624.0,34.4497,34.489,34.4418,34.4733,16624.0
2018-07-06 13:55:00,43.83,43.84,43.81,43.82,12088.0,34.4654,34.4733,34.4497,34.4576,12088.0
2018-07-06 14:00:00,43.82,43.84,43.8,43.83,23870.0,34.4576,34.4733,34.4418,34.4654,23870.0
2018-07-06 14:05:00,43.82,43.83,43.8,43.8,20444.0,34.4576,34.4654,34.4418,34.4418,20444.0
2018-07-06 14:10:00,43.81,43.82,43.77,43.78,13109.0,34.4497,34.4576,34.4182,34.4261,13109.0
2018-07-06 14:15:00,43.79,43.79,43.75,43.75,16714.0,34.434,34.434,34.4025,34.4025,16714.0
2018-07-06 14:20:00,43.75,43.79,43.75,43.77,18605.0,34.4025,34.434,34.4025,34.4182,18605.0
2018-07-06 14:25:00,43.77,43.77,43.75,43.76,22395.0,34.4182,34.4182,34.4025,34.4104,22395.0
2018-07-06 14:30:00,43.75,43.76,43.74,43.75,18798.0,34.4025,34.4104,34.3947,34.4025,18798.0
2018-07-06 14:35:00,43.75,43.75,43.68,43.68,52261.0,34.4025,34.4025,34.3475,34.3475,52261.0
2018-07-06 14:40:00,43.68,43.7,43.68,43.69,17028.0,34.3475,34.3632,34.3475,34.3553,17028.0
2018-07-06 14:45:00,43.7,43.73,43.68,43.73,83389.0,34.3632,34.3868,34.3475,34.3868,83389.0
2018-07-06 14:50:00,43.73,43.74,43.72,43.73,34016.0,34.3868,34.3947,34.3789,34.3868,34016.0
2018-07-06 14:55:00,43.74,43.77,43.68,43.7,198504.0,34.3947,34.4182,34.3475,34.3632,198504.0
2018-07-06 15:00:00,43.71,43.71,43.68,43.71,37548.0,34.3711,34.3711,34.3475,34.3711,37548.0
2018-07-06 15:05:00,43.71,43.76,43.7,43.76,13121.0,34.3711,34.4104,34.3632,34.4104,13121.0
2018-07-06 15:10:00,43.76,43.76,43.72,43.72,31748.0,34.4104,34.4104,34.3789,34.3789,31748.0
2018-07-06 15:15:00,43.72,43.74,43.69,43.71,18388.0,34.3789,34.3947,34.3553,34.3711,18388.0
2018-07-06 15:20:00,43.71,43.72,43.69,43.69,42044.0,34.3711,34.3789,34.3553,34.3553,42044.0
2018-07-06 15:25:00,43.69,43.73,43.69,43.73,34444.0,34.3553,34.3868,34.3553,34.3868,34444.0
2018-07-06 15:30:00,43.72,43.75,43.72,43.75,57037.0,34.3789,34.4025,34.3789,34.4025,57037.0
2018-07-06 15:35:00,43.75,43.75,43.7,43.7,62983.0,34.4025,34.4025,34.3632,34.3632,62983.0
2018-07-06 15:40:00,43.7,43.71,43.65,43.65,152639.0,34.3632,34.3711,34.3239,34.3239,152639.0
2018-07-06 15:45:00,43.65,43.71,43.64,43.7,219153.0,34.3239,34.3711,34.316,34.3632,219153.0
2018-07-06 15:50:00,43.69,43.73,43.67,43.71,71078.0,34.3553,34.3868,34.3396,34.3711,71078.0
2018-07-06 15:55:00,43.72,43.8,43.71,43.73,330998.0,34.3789,34.4418,34.3711,34.3868,330998.0
2018-07-09 09:30:00,44.53,44.53,44.06,44.19,166080.0,35.0159,35.0159,34.6463,34.7485,166080.0
2018-07-09 09:35:00,44.2,44.34,44.2,44.24,46552.0,34.7564,34.8665,34.7564,34.7878,46552.0
2018-07-09 09:40:00,44.23,44.32,44.19,44.29,26139.0,34.78,34.8507,34.7485,34.8271,26139.0
2018-07-09 09:45:00,44.28,44.54,44.27,44.54,61774.0,34.8193,35.0237,34.8114,35.0237,61774.0
2018-07-09 09:50:00,44.54,44.55,44.45,44.45,64429.0,35.0237,35.0316,34.953,34.953,64429.0
2018-07-09 09:55:00,44.45,44.51,44.43,44.49,37857.0,34.953,35.0001,34.9372,34.9844,37857.0
2018-07-09 10:00:00,44.5,44.54,44.44,44.45,35852.0,34.9923,35.0237,34.9451,34.953,35852.0
2018-07-09 10:05:00,44.45,44.53,44.45,44.51,28147.0,34.953,35.0159,34.953,35.0001,28147.0
2018-07-09 10:10:00,44.51,44.63,44.5,44.62,56102.0,35.0001,35.0945,34.9923,35.0866,56102.0
2018-07-09 10:15:00,44.61,44.62,44.59,44.6,53501.0,35.0788,35.0866,35.063,35.0709,53501.0
2018-07-09 10:20:00,44.6,44.6,44.56,44.58,65850.0,35.0709,35.0709,35.0395,35.0552,65850.0
2018-07-09 10:25:00,44.58,44.7,44.58,44.7,72631.0,35.0552,35.1495,35.0552,35.1495,72631.0
2018-07-09 10:30:00,44.7,44.82,44.69,44.8,78416.0,35.1495,35.2439,35.1417,35.2282,78416.0
2018-07-09 10:35:00,44.8,44.84,44.78,44.79,49717.0,35.2282,35.2596,35.2124,35.2203,49717.0
2018-07-09 10:40:00,44.79,44.88,44.78,44.87,59378.0,35.2203,35.2911,35.2124,35.2832,59378.0
2018-07-09 10:45:00,44.87,44.97,44.82,44.96,107798.0,35.2832,35.3619,35.2439,35.354,107798.0
2018-07-09 10:50:00,44.97,44.97,44.78,44.78,98980.0,35.3619,35.3619,35.2124,35.2124,98980.0
2018-07-09 10:55:00,44.79,44.89,44.75,44.86,57590.0,35.2203,35.2989,35.1889,35.2754,57590.0
2018-07-09 11:00:00,44.87,45.0,44.82,44.87,292852.0,35.2832,35.3854,35.2439,35.2832,292852.0
2018-07-09 11:05:00,44.88,44.88,44.78,44.8,120322.0,35.2911,35.2911,35.2124,35.2282,120322.0
2018-07-09 11:10:00,44.81,44.87,44.81,44.82,122830.0,35.236,35.2832,35.236,35.2439,122830.0
2018-07-09 11:15:00,44.83,44.97,44.82,44.96,93599.0,35.2518,35.3619,35.2439,35.354,93599.0
2018-07-09 11:20:00,44.96,44.97,44.93,44.96,52193.0,35.354,35.3619,35.3304,35.354,52193.0
2018-07-09 11:25:00,44.96,44.99,44.93,44.96,83014.0,35.354,35.3776,35.3304,35.354,83014.0
2018-07-09 11:30:00,44.97,44.97,44.93,44.97,53252.0,35.3619,35.3619,35.3304,35.3619,53252.0
2018-07-09 11:35:00,44.97,44.99,44.92,44.98,54464.0,35.3619,35.3776,35.3225,35.3697,54464.0
2018-07-09 11:40:00,44.99,45.0,44.94,44.98,78217.0,35.3776,35.3854,35.3383,35.3697,78217.0
2018-07-09 11:45:00,44.98,45.07,44.98,45.04,157706.0,35.3697,35.4405,35.3697,35.4169,157706.0
2018-07-09 11:50:00,45.04,45.05,44.89,44.93,62522.0,35.4169,35.4248,35.2989,35.3304,62522.0
2018-07-09 11:55:00,44.93,45.06,44.92,45.03,56416.0,35.3304,35.4326,35.3225,35.409,56416.0
2018-07-09 12:00:00,45.03,45.04,44.97,44.99,44440.0,35.409,35.4169,35.3619,35.3776,44440.0
2018-07-09 12:05:00,44.98,45.03,44.97,45.02,46547.0,35.3697,35.409,35.3619,35.4012,46547.0
2018-07-09 12:10:00,45.03,45.08,45.01,45.08,34819.0,35.409,35.4484,35.3933,35.4484,34819.0
2018-07-09 12:15:00,45.08,45.15,45.06,45.15,43110.0,35.4484,35.5034,35.4326,35.5034,43110.0
2018-07-09 12:20:00,45.15,45.18,45.13,45.15,63956.0,35.5034,35.527,35.4877,35.5034,63956.0
2018-07-09 12:25:00,45.15,45.19,45.14,45.18,37056.0,35.5034,35.5348,35.4955,35.527,37056.0
2018-07-09 12:30:00,45.18,45.19,45.11,45.16,39688.0,35.527,35.5348,35.4719,35.5113,39688.0
2018-07-09 12:35:00,45.16,45.16,45.13,45.14,22921.0,35.5113,35.5113,35.4877,35.4955,22921.0
2018-07-09 12:40:00,45.14,45.17,45.12,45.17,38918.0,35.4955,35.5191,35.4798,35.5191,38918.0
2018-07-09 12:45:00,45.16,45.23,45.16,45.21,167984.0,35.5113,35.5663,35.5113,35.5506,167984.0
2018-07-09 12:50:00,45.21,45.21,45.17,45.19,33073.0,35.5506,35.5506,35.5191,35.5348,33073.0
2018-07-09 12:55:00,45.19,45.19,45.12,45.12,61060.0,35.5348,35.5348,35.4798,35.4798,61060.0
2018-07-09 13:00:00,45.13,45.18,45.12,45.18,30305.0,35.4877,35.527,35.4798,35.527,30305.0
2018-07-09 13:05:00,45.18,45.19,45.16,45.16,32008.0,35.527,35.5348,35.5113,35.5113,32008.0
2018-07-09 13:10:00,45.16,45.17,45.1,45.11,36956.0,35.5113,35.5191,35.4641,35.4719,36956.0
2018-07-09 13:15:00,45.11,45.16,45.1,45.16,28201.0,35.4719,35.5113,35.4641,35.5113,28201.0
2018-07-09 13:20:00,45.16,45.22,45.15,45.19,47638.0,35.5113,35.5584,35.5034,35.5348,47638.0
2018-07-09 13:25:00,45.2,45.22,45.2,45.21,17929.0,35.5427,35.5584,35.5427,35.5506,17929.0
2018-07-09 13:30:00,45.2,45.25,45.2,45.25,49729.0,35.5427,35.582,35.5427,35.582,49729.0
2018-07-09 13:35:00,45.24,45.24,45.21,45.21,25683.0,35.5742,35.5742,35.5506,35.5506,25683.0
2018-07-09 13:40:00,45.22,45.22,45.18,45.18,19698.0,35.5584,35.5584,35.527,35.527,19698.0
2018-07-09 13:45:00,45.19,45.21,45.18,45.21,31432.0,35.5348,35.5506,35.527,35.5506,31432.0
2018-07-09 13:50:00,45.21,45.22,45.2,45.21,18626.0,35.5506,35.5584,35.5427,35.5506,18626.0
2018-07-09 13:55:00,45.21,45.21,45.19,45.19,13541.0,35.5506,35.5506,35.5348,35.5348,13541.0
2018-07-09 14:00:00,45.2,45.22,45.19,45.22,25896.0,35.5427,35.5584,35.5348,35.5584,25896.0
2018-07-09 14:05:00,45.21,45.23,45.21,45.21,44117.0,35.5506,35.5663,35.5506,35.5506,44117.0
2018-07-09 14:10:00,45.21,45.23,45.18,45.19,39001.0,35.5506,35.5663,35.527,35.5348,39001.0
2018-07-09 14:15:00,45.18,45.3,45.17,45.3,84667.0,35.527,35.6213,35.5191,35.6213,84667.0
2018-07-09 14:20:00,45.3,45.32,45.29,45.29,56604.0,35.6213,35.6371,35.6135,35.6135,56604.0
2018-07-09 14:25:00,45.29,45.33,45.29,45.33,38145.0,35.6135,35.6449,35.6135,35.6449,38145.0
2018-07-09 14:30:00,45.32,45.4,45.31,45.4,80202.0,35.6371,35.7,35.6292,35.7,80202.0
2018-07-09 14:35:00,45.4,45.42,45.38,45.38,77637.0,35.7,35.7157,35.6843,35.6843,77637.0
2018-07-09 14:40:00,45.38,45.42,45.37,45.41,56633.0,35.6843,35.7157,35.6764,35.7078,56633.0
2018-07-09 14:45:00,45.42,45.45,45.41,45.45,41375.0,35.7157,35.7393,35.7078,35.7393,41375.0
2018-07-09 14:50:00,45.45,45.47,45.42,45.46,80461.0,35.7393,35.755,35.7157,35.7472,80461.0
2018-07-09 14:55:00,45.46,45.47,45.4,45.41,71022.0,35.7472,35.755,35.7,35.7078,71022.0
2018-07-09 15:00:00,45.41,45.44,45.4,45.41,63915.0,35.7078,35.7314,35.7,35.7078,63915.0
2018-07-09 15:05:00,45.41,45.47,45.4,45.44,73984.0,35.7078,35.755,35.7,35.7314,73984.0
2018-07-09 15:10:00,45.44,45.45,45.41,45.44,53390.0,35.7314,35.7393,35.7078,35.7314,53390.0
2018-07-09 15:15:00,45.44,45.44,45.4,45.41,129094.0,35.7314,35.7314,35.7,35.7078,129094.0
2018-07-09 15:20:00,45.41,45.48,45.41,45.48,92338.0,35.7078,35.7629,35.7078,35.7629,92338.0
2018-07-09 15:25:00,45.48,45.5,45.47,45.48,88365.0,35.7629,35.7786,35.755,35.7629,88365.0
2018-07-09 15:30:00,45.48,45.53,45.48,45.52,146763.0,35.7629,35.8022,35.7629,35.7943,146763.0
2018-07-09 15:35:00,45.52,45.6,45.51,45.59,168044.0,35.7943,35.8572,35.7865,35.8494,168044.0
2018-07-09 15:40:00,45.59,45.61,45.51,45.58,210540.0,35.8494,35.8651,35.7865,35.8415,210540.0
2018-07-09 15:45:00,45.58,45.59,45.53,45.53,192976.0,35.8415,35.8494,35.8022,35.8022,192976.0
2018-07-09 15:50:00,45.53,45.53,45.47,45.49,165702.0,35.8022,35.8022,35.755,35.7708,165702.0
2018-07-09 15:55:00,45.49,45.5,45.45,45.47,467138.0,35.7708,35.7786,35.7393,35.755,467138.0
2018-07-10 09:30:00,45.53,45.56,45.42,45.54,114745.0,35.8022,35.8258,35.7157,35.8101,114745.0
2018-07-10 09:35:00,45.55,45.62,45.4,45.42,50999.0,35.8179,35.873,35.7,35.7157,50999.0
2018-07-10 09:40:00,45.43,45.44,45.25,45.36,42795.0,35.7236,35.7314,35.582,35.6685,42795.0
2018-07-10 09:45:00,45.34,45.43,45.25,45.32,44571.0,35.6528,35.7236,35.582,35.6371,44571.0
2018-07-10 09:50:00,45.31,45.35,45.18,45.21,57704.0,35.6292,35.6607,35.527,35.5506,57704.0
2018-07-10 09:55:00,45.21,45.28,45.21,45.23,55437.0,35.5506,35.6056,35.5506,35.5663,55437.0
2018-07-10 10:00:00,45.24,45.25,45.13,45.16,53502.0,35.5742,35.582,35.4877,35.5113,53502.0
2018-07-10 10:05:00,45.15,45.25,45.12,45.18,40192.0,35.5034,35.582,35.4798,35.527,40192.0
2018-07-10 10:10:00,45.19,45.25,45.17,45.2,46252.0,35.5348,35.582,35.5191,35.5427,46252.0
2018-07-10 10:15:00,45.22,45.28,45.2,45.25,50057.0,35.5584,35.6056,35.5427,35.582,50057.0
2018-07-10 10:20:00,45.25,45.27,45.2,45.23,30968.0,35.582,35.5978,35.5427,35.5663,30968.0
2018-07-10 10:25:00,45.23,45.23,45.11,45.12,54657.0,35.5663,35.5663,35.4719,35.4798,54657.0
2018-07-10 10:30:00,45.11,45.16,45.1,45.1,38290.0,35.4719,35.5113,35.4641,35.4641,38290.0
2018-07-10 10:35:00,45.11,45.14,45.08,45.14,50288.0,35.4719,35.4955,35.4484,35.4955,50288.0
2018-07-10 10:40:00,45.13,45.19,45.11,45.18,43453.0,35.4877,35.5348,35.4719,35.527,43453.0
2018-07-10 10:45:00,45.18,45.2,45.08,45.08,46077.0,35.527,35.5427,35.4484,35.4484,46077.0
2018-07-10 10:50:00,45.09,45.2,45.08,45.2,45015.0,35.4562,35.5427,35.4484,35.5427,45015.0
2018-07-10 10:55:00,45.2,45.26,45.18,45.26,52547.0,35.5427,35.5899,35.527,35.5899,52547.0
2018-07-10 11:00:00,45.26,45.28,45.21,45.22,37097.0,35.5899,35.6056,35.5506,35.5584,37097.0
2018-07-10 11:05:00,45.22,45.3,45.2,45.26,40290.0,35.5584,35.6213,35.5427,35.5899,40290.0
2018-07-10 11:10:00,45.27,45.27,45.18,45.18,28599.0,35.5978,35.5978,35.527,35.527,28599.0
2018-07-10 11:15:00,45.18,45.2,45.1,45.11,34761.0,35.527,35.5427,35.4641,35.4719,34761.0
2018-07-10 11:20:00,45.11,45.14,45.06,45.07,42276.0,35.4719,35.4955,35.4326,35.4405,42276.0
2018-07-10 11:25:00,45.07,45.13,45.06,45.08,33937.0,35.4405,35.4877,35.4326,35.4484,33937.0
2018-07-10 11:30:00,45.09,45.12,45.07,45.09,25361.0,35.4562,35.4798,35.4405,35.4562,25361.0
2018-07-10 11:35:00,45.09,45.13,45.08,45.11,38111.0,35.4562,35.4877,35.4484,35.4719,38111.0
2018-07-10 11:40:00,45.11,45.17,45.1,45.13,34506.0,35.4719,35.5191,35.4641,35.4877,34506.0
2018-07-10 11:45:00,45.12,45.13,45.09,45.12,31391.0,35.4798,35.4877,35.4562,35.4798,31391.0
2018-07-10 11:50:00,45.12,45.15,45.06,45.06,30905.0,35.4798,35.5034,35.4326,35.4326,30905.0
2018-07-10 11:55:00,45.06,45.07,45.04,45.07,40797.0,35.4326,35.4405,35.4169,35.4405,40797.0
2018-07-10 12:00:00,45.07,45.08,45.03,45.04,21391.0,35.4405,35.4484,35.409,35.4169,21391.0
2018-07-10 12:05:00,45.04,45.04,45.02,45.03,22390.0,35.4169,35.4169,35.4012,35.409,22390.0
2018-07-10 12:10:00,45.03,45.03,44.99,44.99,39702.0,35.409,35.409,35.3776,35.3776,39702.0
2018-07-10 12:15:00,44.99,45.01,44.95,44.97,35993.0,35.3776,35.3933,35.3461,35.3619,35993.0
2018-07-10 12:20:00,44.96,44.98,44.94,44.94,24476.0,35.354,35.3697,35.3383,35.3383,24476.0
2018-07-10 12:25:00,44.95,44.97,44.92,44.97,30156.0,35.3461,35.3619,35.3225,35.3619,30156.0
2018-07-10 12:30:00,44.97,44.98,44.95,44.95,19334.0,35.3619,35.3697,35.3461,35.3461,19334.0
2018-07-10 12:35:00,44.96,44.96,44.92,44.93,24047.0,35.354,35.354,35.3225,35.3304,24047.0
2018-07-10 12:40:00,44.92,44.93,44.85,44.86,32677.0,35.3225,35.3304,35.2675,35.2754,32677.0
2018-07-10 12:45:00,44.85,44.87,44.79,44.8,35460.0,35.2675,35.2832,35.2203,35.2282,35460.0
2018-07-10 12:50:00,44.8,44.83,44.78,44.82,24763.0,35.2282,35.2518,35.2124,35.2439,24763.0
2018-07-10 12:55:00,44.83,44.86,44.81,44.84,27769.0,35.2518,35.2754,35.236,35.2596,27769.0
2018-07-10 13:00:00,44.83,44.88,44.83,44.87,18872.0,35.2518,35.2911,35.2518,35.2832,18872.0
2018-07-10 13:05:00,44.88,44.92,44.87,44.9,38505.0,35.2911,35.3225,35.2832,35.3068,38505.0
2018-07-10 13:10:00,44.91,44.96,44.88,44.92,25506.0,35.3147,35.354,35.2911,35.3225,25506.0
2018-07-10 13:15:00,44.92,44.93,44.86,44.88,25210.0,35.3225,35.3304,35.2754,35.2911,25210.0
2018-07-10 13:20:00,44.88,44.89,44.83,44.84,19983.0,35.2911,35.2989,35.2518,35.2596,19983.0
2018-07-10 13:25:00,44.85,44.87,44.83,44.83,16493.0,35.2675,35.2832,35.2518,35.2518,16493.0
2018-07-10 13:30:00,44.84,44.84,44.81,44.84,20457.0,35.2596,35.2596,35.236,35.2596,20457.0
2018-07-10 13:35:00,44.83,44.83,44.8,44.8,25272.0,35.2518,35.2518,35.2282,35.2282,25272.0
2018-07-10 13:40:00,44.81,44.81,44.76,44.77,33596.0,35.236,35.236,35.1967,35.2046,33596.0
2018-07-10 13:45:00,44.77,44.8,44.76,44.8,34290.0,35.2046,35.2282,35.1967,35.2282,34290.0
2018-07-10 13:50:00,44.79,44.87,44.78,44.87,70786.0,35.2203,35.2832,35.2124,35.2832,70786.0
2018-07-10 13:55:00,44.86,44.91,44.86,44.89,50118.0,35.2754,35.3147,35.2754,35.2989,50118.0
2018-07-10 14:00:00,44.89,44.91,44.88,44.9,22259.0,35.2989,35.3147,35.2911,35.3068,22259.0
2018-07-10 14:05:00,44.91,44.91,44.88,44.9,33550.0,35.3147,35.3147,35.2911,35.3068,33550.0
2018-07-10 14:10:00,44.9,44.91,44.88,44.9,31172.0,35.3068,35.3147,35.2911,35.3068,31172.0
2018-07-10 14:15:00,44.9,44.91,44.89,44.9,56203.0,35.3068,35.3147,35.2989,35.3068,56203.0
2018-07-10 14:20:00,44.9,44.9,44.85,44.85,26216.0,35.3068,35.3068,35.2675,35.2675,26216.0
2018-07-10 14:25:00,44.85,44.91,44.85,44.9,43542.0,35.2675,35.3147,35.2675,35.3068,43542.0
2018-07-10 14:30:00,44.91,44.93,44.9,44.91,31511.0,35.3147,35.3304,35.3068,35.3147,31511.0
2018-07-10 14:35:00,44.91,44.95,44.91,44.94,49982.0,35.3147,35.3461,35.3147,35.3383,49982.0
2018-07-10 14:40:00,44.94,44.95,44.92,44.92,29281.0,35.3383,35.3461,35.3225,35.3225,29281.0
2018-07-10 14:45:00,44.93,44.98,44.92,44.96,29790.0,35.3304,35.3697,35.3225,35.354,29790.0
2018-07-10 14:50:00,44.97,44.97,44.93,44.93,31859.0,35.3619,35.3619,35.3304,35.3304,31859.0
2018-07-10 14:55:00,44.93,44.97,44.92,44.97,40611.0,35.3304,35.3619,35.3225,35.3619,40611.0
2018-07-10 15:00:00,44.97,44.97,44.94,44.95,30365.0,35.3619,35.3619,35.3383,35.3461,30365.0
2018-07-10 15:05:00,44.95,44.95,44.88,44.88,32509.0,35.3461,35.3461,35.2911,35.2911,32509.0
2018-07-10 15:10:00,44.89,44.89,44.85,44.87,33394.0,35.2989,35.2989,35.2675,35.2832,33394.0
2018-07-10 15:15:00,44.87,44.9,44.87,44.9,46729.0,35.2832,35.3068,35.2832,35.3068,46729.0
2018-07-10 15:20:00,44.89,44.93,44.89,44.89,54137.0,35.2989,35.3304,35.2989,35.2989,54137.0
2018-07-10 15:25:00,44.89,44.9,44.86,44.87,71538.0,35.2989,35.3068,35.2754,35.2832,71538.0
2018-07-10 15:30:00,44.88,44.99,44.88,44.98,84482.0,35.2911,35.3776,35.2911,35.3697,84482.0
2018-07-10 15:35:00,44.98,44.99,44.94,44.94,66042.0,35.3697,35.3776,35.3383,35.3383,66042.0
2018-07-10 15:40:00,44.94,44.97,44.93,44.95,55125.0,35.3383,35.3619,35.3304,35.3461,55125.0
2018-07-10 15:45:00,44.95,44.95,44.91,44.94,89754.0,35.3461,35.3461,35.3147,35.3383,89754.0
2018-07-10 15:50:00,44.94,44.97,44.93,44.95,56766.0,35.3383,35.3619,35.3304,35.3461,56766.0
2018-07-10 15:55:00,44.95,44.97,44.9,44.91,219594.0,35.3461,35.3619,35.3068,35.3147,219594.0
2018-07-11 09:30:00,44.59,44.84,44.56,44.77,71069.0,35.063,35.2596,35.0395,35.2046,71069.0
2018-07-11 09:35:00,44.76,44.81,44.64,44.68,40946.0,35.1967,35.236,35.1024,35.1338,40946.0
2018-07-11 09:40:00,44.68,44.78,44.62,44.67,49372.0,35.1338,35.2124,35.0866,35.126,49372.0
2018-07-11 09:45:00,44.68,44.68,44.55,44.55,42265.0,35.1338,35.1338,35.0316,35.0316,42265.0
2018-07-11 09:50:00,44.52,44.63,44.51,44.6,50925.0,35.008,35.0945,35.0001,35.0709,50925.0
2018-07-11 09:55:00,44.59,44.65,44.52,44.52,45467.0,35.063,35.1102,35.008,35.008,45467.0
2018-07-11 10:00:00,44.52,44.6,44.51,44.54,55178.0,35.008,35.0709,35.0001,35.0237,55178.0
2018-07-11 10:05:00,44.53,44.56,44.52,44.53,6481.0,35.0159,35.0395,35.008,35.0159,6481.0
2018-07-11 10:10:00,44.53,44.55,44.48,44.48,45467.0,35.0159,35.0316,34.9765,34.9765,45467.0
2018-07-11 10:15:00,44.48,44.52,44.43,44.44,71075.0,34.9765,35.008,34.9372,34.9451,71075.0
2018-07-11 10:20:00,44.45,44.47,44.43,44.44,30594.0,34.953,34.9687,34.9372,34.9451,30594.0
2018-07-11 10:25:00,44.44,44.44,44.35,44.38,65492.0,34.9451,34.9451,34.8743,34.8979,65492.0
2018-07-11 10:30:00,44.38,44.54,44.36,44.51,67612.0,34.8979,35.0237,34.8822,35.0001,67612.0
2018-07-11 10:35:00,44.51,44.52,44.45,44.46,32609.0,35.0001,35.008,34.953,34.9608,32609.0
2018-07-11 10:40:00,44.45,44.46,44.4,44.42,29021.0,34.953,34.9608,34.9136,34.9294,29021.0
2018-07-11 10:45:00,44.43,44.43,44.37,44.4,23348.0,34.9372,34.9372,34.89,34.9136,23348.0
2018-07-11 10:50:00,44.39,44.4,44.32,44.37,31693.0,34.9058,34.9136,34.8507,34.89,31693.0
2018-07-11 10:55:00,44.37,44.42,44.35,44.41,24996.0,34.89,34.9294,34.8743,34.9215,24996.0
2018-07-11 11:00:00,44.41,44.47,44.4,44.41,38485.0,34.9215,34.9687,34.9136,34.9215,38485.0
2018-07-11 11:05:00,44.41,44.41,44.34,44.38,29094.0,34.9215,34.9215,34.8665,34.8979,29094.0
2018-07-11 11:10:00,44.38,44.42,44.35,44.42,37848.0,34.8979,34.9294,34.8743,34.9294,37848.0
2018-07-11 11:15:00,44.42,44.45,44.37,44.4,29603.0,34.9294,34.953,34.89,34.9136,29603.0
2018-07-11 11:20:00,44.4,44.4,44.34,44.34,38430.0,34.9136,34.9136,34.8665,34.8665,38430.0
2018-07-11 11:25:00,44.34,44.35,44.27,44.3,41052.0,34.8665,34.8743,34.8114,34.835,41052.0
2018-07-11 11:30:00,44.3,44.32,44.27,44.29,28856.0,34.835,34.8507,34.8114,34.8271,28856.0
2018-07-11 11:35:00,44.29,44.33,44.28,44.29,28656.0,34.8271,34.8586,34.8193,34.8271,28656.0
2018-07-11 11:40:00,44.29,44.29,44.19,44.19,34179.0,34.8271,34.8271,34.7485,34.7485,34179.0
2018-07-11 11:45:00,44.2,44.24,44.17,44.21,30054.0,34.7564,34.7878,34.7328,34.7642,30054.0
2018-07-11 11:50:00,44.2,44.2,44.08,44.13,42484.0,34.7564,34.7564,34.662,34.7013,42484.0
2018-07-11 11:55:00,44.13,44.16,44.03,44.03,42204.0,34.7013,34.7249,34.6227,34.6227,42204.0
2018-07-11 12:00:00,44.03,44.09,44.02,44.06,55449.0,34.6227,34.6699,34.6148,34.6463,55449.0
2018-07-11 12:05:00,44.06,44.14,44.06,44.12,57703.0,34.6463,34.7092,34.6463,34.6935,57703.0
2018-07-11 12:10:00,44.11,44.13,44.09,44.13,28778.0,34.6856,34.7013,34.6699,34.7013,28778.0
2018-07-11 12:15:00,44.12,44.19,44.11,44.16,50126.0,34.6935,34.7485,34.6856,34.7249,50126.0
2018-07-11 12:20:00,44.16,44.2,44.14,44.18,32285.0,34.7249,34.7564,34.7092,34.7406,32285.0
2018-07-11 12:25:00,44.19,44.24,44.18,44.24,34514.0,34.7485,34.7878,34.7406,34.7878,34514.0
2018-07-11 12:30:00,44.23,44.25,44.21,44.23,43283.0,34.78,34.7957,34.7642,34.78,43283.0
2018-07-11 12:35:00,44.22,44.23,44.19,44.2,21554.0,34.7721,34.78,34.7485,34.7564,21554.0
2018-07-11 12:40:00,44.19,44.21,44.17,44.17,14623.0,34.7485,34.7642,34.7328,34.7328,14623.0
2018-07-11 12:45:00,44.17,44.25,44.15,44.23,26969.0,34.7328,34.7957,34.7171,34.78,26969.0
2018-07-11 12:50:00,44.22,44.22,44.17,44.19,21687.0,34.7721,34.7721,34.7328,34.7485,21687.0
2018-07-11 12:55:00,44.19,44.19,44.12,44.16,60932.0,34.7485,34.7485,34.6935,34.7249,60932.0
2018-07-11 13:00:00,44.16,44.18,44.14,44.15,21582.0,34.7249,34.7406,34.7092,34.7171,21582.0
2018-07-11 13:05:00,44.14,44.17,44.11,44.13,18203.0,34.7092,34.7328,34.6856,34.7013,18203.0
2018-07-11 13:10:00,44.12,44.15,44.1,44.14,22434.0,34.6935,34.7171,34.6777,34.7092,22434.0
2018-07-11 13:15:00,44.13,44.14,44.09,44.13,18590.0,34.7013,34.7092,34.6699,34.7013,18590.0
2018-07-11 13:20:00,44.14,44.18,44.12,44.16,17638.0,34.7092,34.7406,34.6935,34.7249,17638.0
2018-07-11 13:25:00,44.17,44.19,44.16,44.16,17061.0,34.7328,34.7485,34.7249,34.7249,17061.0
2018-07-11 13:30:00,44.16,44.21,44.15,44.15,31044.0,34.7249,34.7642,34.7171,34.7171,31044.0
2018-07-11 13:35:00,44.15,44.16,44.1,44.11,26174.0,34.7171,34.7249,34.6777,34.6856,26174.0
2018-07-11 13:40:00,44.11,44.12,44.08,44.11,21967.0,34.6856,34.6935,34.662,34.6856,21967.0
2018-07-11 13:45:00,44.11,44.11,44.06,44.07,25671.0,34.6856,34.6856,34.6463,34.6541,25671.0
2018-07-11 13:50:00,44.06,44.06,44.02,44.02,19367.0,34.6463,34.6463,34.6148,34.6148,19367.0
2018-07-11 13:55:00,44.02,44.05,43.99,43.99,29294.0,34.6148,34.6384,34.5912,34.5912,29294.0
2018-07-11 14:00:00,44.0,44.04,43.99,44.01,21267.0,34.5991,34.6306,34.5912,34.607,21267.0
2018-07-11 14:05:00,44.01,44.03,43.98,43.98,22272.0,34.607,34.6227,34.5834,34.5834,22272.0
2018-07-11 14:10:00,43.97,43.97,43.92,43.95,39048.0,34.5755,34.5755,34.5362,34.5598,39048.0
2018-07-11 14:15:00,43.96,43.99,43.94,43.98,28139.0,34.5676,34.5912,34.5519,34.5834,28139.0
2018-07-11 14:20:00,43.98,44.03,43.98,44.01,40643.0,34.5834,34.6227,34.5834,34.607,40643.0
2018-07-11 14:25:00,44.02,44.09,44.01,44.08,40512.0,34.6148,34.6699,34.607,34.662,40512.0
2018-07-11 14:30:00,44.09,44.15,44.08,44.15,54861.0,34.6699,34.7171,34.662,34.7171,54861.0
2018-07-11 14:35:00,44.15,44.17,44.13,44.16,49406.0,34.7171,34.7328,34.7013,34.7249,49406.0
2018-07-11 14:40:00,44.17,44.18,44.13,44.17,36915.0,34.7328,34.7406,34.7013,34.7328,36915.0
2018-07-11 14:45:00,44.18,44.19,44.14,44.18,40965.0,34.7406,34.7485,34.7092,34.7406,40965.0
2018-07-11 14:50:00,44.19,44.2,44.15,44.16,26056.0,34.7485,34.7564,34.7171,34.7249,26056.0
2018-07-11 14:55:00,44.15,44.17,44.14,44.16,36868.0,34.7171,34.7328,34.7092,34.7249,36868.0
2018-07-11 15:00:00,44.16,44.21,44.13,44.18,61501.0,34.7249,34.7642,34.7013,34.7406,61501.0
2018-07-11 15:05:00,44.18,44.2,44.15,44.19,34826.0,34.7406,34.7564,34.7171,34.7485,34826.0
2018-07-11 15:10:00,44.19,44.19,44.14,44.16,36569.0,34.7485,34.7485,34.7092,34.7249,36569.0
2018-07-11 15:15:00,44.15,44.18,44.13,44.16,82720.0,34.7171,34.7406,34.7013,34.7249,82720.0
2018-07-11 15:20:00,44.17,44.17,44.14,44.16,52251.0,34.7328,34.7328,34.7092,34.7249,52251.0
2018-07-11 15:25:00,44.15,44.15,44.08,44.09,41791.0,34.7171,34.7171,34.662,34.6699,41791.0
2018-07-11 15:30:00,44.09,44.16,44.09,44.16,69674.0,34.6699,34.7249,34.6699,34.7249,69674.0
2018-07-11 15:35:00,44.16,44.17,44.13,44.15,52513.0,34.7249,34.7328,34.7013,34.7171,52513.0
2018-07-11 15:40:00,44.14,44.15,44.1,44.11,73421.0,34.7092,34.7171,34.6777,34.6856,73421.0
2018-07-11 15:45:00,44.1,44.17,44.09,44.16,94533.0,34.6777,34.7328,34.6699,34.7249,94533.0
2018-07-11 15:50:00,44.15,44.17,44.1,44.13,104693.0,34.7171,34.7328,34.6777,34.7013,104693.0
2018-07-11 15:55:00,44.13,44.14,44.08,44.09,282700.0,34.7013,34.7092,34.662,34.6699,282700.0
2018-07-12 09:30:00,44.42,44.46,44.12,44.14,85615.0,34.9294,34.9608,34.6935,34.7092,85615.0
2018-07-12 09:35:00,44.14,44.14,44.04,44.1,23747.0,34.7092,34.7092,34.6306,34.6777,23747.0
2018-07-12 09:40:00,44.09,44.09,44.0,44.07,47127.0,34.6699,34.6699,34.5991,34.6541,47127.0
2018-07-12 09:45:00,44.07,44.07,43.86,43.98,83248.0,34.6541,34.6541,34.489,34.5834,83248.0
2018-07-12 09:50:00,43.98,44.0,43.85,43.88,43030.0,34.5834,34.5991,34.4811,34.5047,43030.0
2018-07-12 09:55:00,43.89,43.95,43.86,43.91,50075.0,34.5126,34.5598,34.489,34.5283,50075.0
2018-07-12 10:00:00,43.91,43.97,43.89,43.92,69349.0,34.5283,34.5755,34.5126,34.5362,69349.0
2018-07-12 10:05:00,43.92,43.99,43.91,43.96,46539.0,34.5362,34.5912,34.5283,34.5676,46539.0
2018-07-12 10:10:00,43.97,43.99,43.85,43.88,37836.0,34.5755,34.5912,34.4811,34.5047,37836.0
2018-07-12 10:15:00,43.89,43.91,43.81,43.82,37594.0,34.5126,34.5283,34.4497,34.4576,37594.0
2018-07-12 10:20:00,43.82,43.9,43.82,43.89,32857.0,34.4576,34.5205,34.4576,34.5126,32857.0
2018-07-12 10:25:00,43.89,43.9,43.83,43.85,46729.0,34.5126,34.5205,34.4654,34.4811,46729.0
2018-07-12 10:30:00,43.86,43.87,43.77,43.77,57600.0,34.489,34.4969,34.4182,34.4182,57600.0
2018-07-12 10:35:00,43.77,43.78,43.73,43.77,44630.0,34.4182,34.4261,34.3868,34.4182,44630.0
2018-07-12 10:40:00,43.77,43.78,43.66,43.68,81619.0,34.4182,34.4261,34.3317,34.3475,81619.0
2018-07-12 10:45:00,43.69,43.7,43.63,43.66,36468.0,34.3553,34.3632,34.3082,34.3317,36468.0
2018-07-12 10:50:00,43.67,43.8,43.67,43.76,43567.0,34.3396,34.4418,34.3396,34.4104,43567.0
2018-07-12 10:55:00,43.76,43.81,43.71,43.78,25744.0,34.4104,34.4497,34.3711,34.4261,25744.0
2018-07-12 11:00:00,43.79,43.82,43.77,43.78,15146.0,34.434,34.4576,34.4182,34.4261,15146.0
2018-07-12 11:05:00,43.78,43.82,43.78,43.8,21027.0,34.4261,34.4576,34.4261,34.4418,21027.0
2018-07-12 11:10:00,43.79,43.79,43.73,43.77,28148.0,34.434,34.434,34.3868,34.4182,28148.0
2018-07-12 11:15:00,43.77,43.8,43.72,43.74,23374.0,34.4182,34.4418,34.3789,34.3947,23374.0
2018-07-12 11:20:00,43.75,43.79,43.72,43.78,31174.0,34.4025,34.434,34.3789,34.4261,31174.0
2018-07-12 11:25:00,43.77,43.79,43.75,43.77,97167.0,34.4182,34.434,34.4025,34.4182,97167.0
2018-07-12 11:30:00,43.77,43.87,43.77,43.87,21556.0,34.4182,34.4969,34.4182,34.4969,21556.0
2018-07-12 11:35:00,43.87,43.92,43.83,43.91,16386.0,34.4969,34.5362,34.4654,34.5283,16386.0
2018-07-12 11:40:00,43.91,43.95,43.89,43.95,24788.0,34.5283,34.5598,34.5126,34.5598,24788.0
2018-07-12 11:45:00,43.95,43.95,43.89,43.93,19449.0,34.5598,34.5598,34.5126,34.5441,19449.0
2018-07-12 11:50:00,43.93,44.02,43.93,44.02,26741.0,34.5441,34.6148,34.5441,34.6148,26741.0
2018-07-12 11:55:00,44.01,44.07,43.97,44.04,38252.0,34.607,34.6541,34.5755,34.6306,38252.0
2018-07-12 12:00:00,44.05,44.07,44.0,44.02,24515.0,34.6384,34.6541,34.5991,34.6148,24515.0
2018-07-12 12:05:00,44.03,44.04,43.99,44.0,14323.0,34.6227,34.6306,34.5912,34.5991,14323.0
2018-07-12 12:10:00,43.99,44.04,43.99,44.02,33238.0,34.5912,34.6306,34.5912,34.6148,33238.0
2018-07-12 12:15:00,44.02,44.07,43.98,44.07,19513.0,34.6148,34.6541,34.5834,34.6541,19513.0
2018-07-12 12:20:00,44.07,44.11,44.05,44.11,15067.0,34.6541,34.6856,34.6384,34.6856,15067.0
2018-07-12 12:25:00,44.1,44.16,44.1,44.16,14371.0,34.6777,34.7249,34.6777,34.7249,14371.0
2018-07-12 12:30:00,44.15,44.18,44.15,44.16,15526.0,34.7171,34.7406,34.7171,34.7249,15526.0
2018-07-12 12:35:00,44.16,44.19,44.15,44.16,14821.0,34.7249,34.7485,34.7171,34.7249,14821.0
2018-07-12 12:40:00,44.15,44.16,44.04,44.1,35818.0,34.7171,34.7249,34.6306,34.6777,35818.0
2018-07-12 12:45:00,44.1,44.15,44.09,44.14,26872.0,34.6777,34.7171,34.6699,34.7092,26872.0
2018-07-12 12:50:00,44.14,44.23,44.13,44.2,43090.0,34.7092,34.78,34.7013,34.7564,43090.0
2018-07-12 12:55:00,44.2,44.27,44.19,44.26,44836.0,34.7564,34.8114,34.7485,34.8035,44836.0
2018-07-12 13:00:00,44.26,44.3,44.24,44.29,33286.0,34.8035,34.835,34.7878,34.8271,33286.0
2018-07-12 13:05:00,44.29,44.32,44.26,44.26,34712.0,34.8271,34.8507,34.8035,34.8035,34712.0
2018-07-12 13:10:00,44.26,44.33,44.25,44.32,20758.0,34.8035,34.8586,34.7957,34.8507,20758.0
2018-07-12 13:15:00,44.32,44.35,44.3,44.35,35973.0,34.8507,34.8743,34.835,34.8743,35973.0
2018-07-12 13:20:00,44.34,44.34,44.23,44.26,36221.0,34.8665,34.8665,34.78,34.8035,36221.0
2018-07-12 13:25:00,44.27,44.32,44.25,44.31,14230.0,34.8114,34.8507,34.7957,34.8429,14230.0
2018-07-12 13:30:00,44.3,44.31,44.23,44.26,13658.0,34.835,34.8429,34.78,34.8035,13658.0
2018-07-12 13:35:00,44.27,44.3,44.24,44.28,12799.0,34.8114,34.835,34.7878,34.8193,12799.0
2018-07-12 13:40:00,44.29,44.3,44.27,44.28,10206.0,34.8271,34.835,34.8114,34.8193,10206.0
2018-07-12 13:45:00,44.27,44.3,44.25,44.26,14050.0,34.8114,34.835,34.7957,34.8035,14050.0
2018-07-12 13:50:00,44.27,44.27,44.24,44.25,18101.0,34.8114,34.8114,34.7878,34.7957,18101.0
2018-07-12 13:55:00,44.25,44.28,44.23,44.23,18393.0,34.7957,34.8193,34.78,34.78,18393.0
2018-07-12 14:00:00,44.23,44.28,44.23,44.26,12000.0,34.78,34.8193,34.78,34.8035,12000.0
2018-07-12 14:05:00,44.24,44.26,44.21,44.24,10778.0,34.7878,34.8035,34.7642,34.7878,10778.0
2018-07-12 14:10:00,44.25,44.26,44.22,44.23,19062.0,34.7957,34.8035,34.7721,34.78,19062.0
2018-07-12 14:15:00,44.24,44.27,44.22,44.23,24418.0,34.7878,34.8114,34.7721,34.78,24418.0
2018-07-12 14:20:00,44.23,44.29,44.23,44.27,18025.0,34.78,34.8271,34.78,34.8114,18025.0
2018-07-12 14:25:00,44.26,44.31,44.24,44.29,42866.0,34.8035,34.8429,34.7878,34.8271,42866.0
2018-07-12 14:30:00,44.29,44.29,44.22,44.25,16707.0,34.8271,34.8271,34.7721,34.7957,16707.0
2018-07-12 14:35:00,44.25,44.25,44.2,44.23,24749.0,34.7957,34.7957,34.7564,34.78,24749.0
2018-07-12 14:40:00,44.23,44.25,44.21,44.21,12781.0,34.78,34.7957,34.7642,34.7642,12781.0
2018-07-12 14:45:00,44.22,44.25,44.21,44.23,54147.0,34.7721,34.7957,34.7642,34.78,54147.0
2018-07-12 14:50:00,44.23,44.25,44.2,44.21,18555.0,34.78,34.7957,34.7564,34.7642,18555.0
2018-07-12 14:55:00,44.2,44.2,44.16,44.19,16574.0,34.7564,34.7564,34.7249,34.7485,16574.0
2018-07-12 15:00:00,44.19,44.25,44.19,44.24,32906.0,34.7485,34.7957,34.7485,34.7878,32906.0
2018-07-12 15:05:00,44.24,44.25,44.19,44.19,12253.0,34.7878,34.7957,34.7485,34.7485,12253.0
2018-07-12 15:10:00,44.19,44.19,44.15,44.19,23034.0,34.7485,34.7485,34.7171,34.7485,23034.0
2018-07-12 15:15:00,44.19,44.22,44.18,44.19,14686.0,34.7485,34.7721,34.7406,34.7485,14686.0
2018-07-12 15:20:00,44.18,44.21,44.12,44.14,41165.0,34.7406,34.7642,34.6935,34.7092,41165.0
2018-07-12 15:25:00,44.14,44.22,44.14,44.22,19818.0,34.7092,34.7721,34.7092,34.7721,19818.0
2018-07-12 15:30:00,44.21,44.24,44.19,44.19,41722.0,34.7642,34.7878,34.7485,34.7485,41722.0
2018-07-12 15:35:00,44.2,44.24,44.18,44.19,30761.0,34.7564,34.7878,34.7406,34.7485,30761.0
2018-07-12 15:40:00,44.18,44.18,44.11,44.12,38255.0,34.7406,34.7406,34.6856,34.6935,38255.0
2018-07-12 15:45:00,44.13,44.2,44.1,44.2,44549.0,34.7013,34.7564,34.6777,34.7564,44549.0
2018-07-12 15:50:00,44.2,44.2,44.15,44.17,53619.0,34.7564,34.7564,34.7171,34.7328,53619.0
2018-07-12 15:55:00,44.16,44.22,44.16,44.19,171571.0,34.7249,34.7721,34.7249,34.7485,171571.0
2018-07-13 09:30:00,44.02,44.12,44.0,44.06,64393.0,34.6148,34.6935,34.5991,34.6463,64393.0
2018-07-13 09:35:00,44.06,44.18,44.06,44.14,30780.0,34.6463,34.7406,34.6463,34.7092,30780.0
2018-07-13 09:40:00,44.12,44.12,44.0,44.03,20556.0,34.6935,34.6935,34.5991,34.6227,20556.0
2018-07-13 09:45:00,44.03,44.17,44.01,44.11,39222.0,34.6227,34.7328,34.607,34.6856,39222.0
2018-07-13 09:50:00,44.09,44.15,43.97,44.01,57360.0,34.6699,34.7171,34.5755,34.607,57360.0
2018-07-13 09:55:00,44.01,44.08,43.96,44.05,55819.0,34.607,34.662,34.5676,34.6384,55819.0
2018-07-13 10:00:00,44.06,44.11,44.01,44.07,44839.0,34.6463,34.6856,34.607,34.6541,44839.0
2018-07-13 10:05:00,44.07,44.09,44.01,44.06,27701.0,34.6541,34.6699,34.607,34.6463,27701.0
2018-07-13 10:10:00,44.07,44.14,44.06,44.08,30008.0,34.6541,34.7092,34.6463,34.662,30008.0
2018-07-13 10:15:00,44.09,44.2,44.09,44.2,24688.0,34.6699,34.7564,34.6699,34.7564,24688.0
2018-07-13 10:20:00,44.21,44.23,44.15,44.19,31864.0,34.7642,34.78,34.7171,34.7485,31864.0
2018-07-13 10:25:00,44.19,44.19,44.06,44.08,19446.0,34.7485,34.7485,34.6463,34.662,19446.0
2018-07-13 10:30:00,44.08,44.11,44.03,44.05,26076.0,34.662,34.6856,34.6227,34.6384,26076.0
2018-07-13 10:35:00,44.05,44.15,44.04,44.14,33813.0,34.6384,34.7171,34.6306,34.7092,33813.0
2018-07-13 10:40:00,44.14,44.21,44.13,44.19,35819.0,34.7092,34.7642,34.7013,34.7485,35819.0
2018-07-13 10:45:00,44.2,44.32,44.2,44.3,37313.0,34.7564,34.8507,34.7564,34.835,37313.0
2018-07-13 10:50:00,44.3,44.34,44.3,44.32,28369.0,34.835,34.8665,34.835,34.8507,28369.0
2018-07-13 10:55:00,44.31,44.33,44.28,44.31,24158.0,34.8429,34.8586,34.8193,34.8429,24158.0
2018-07-13 11:00:00,44.32,44.36,44.32,44.33,23369.0,34.8507,34.8822,34.8507,34.8586,23369.0
2018-07-13 11:05:00,44.32,44.41,44.32,44.41,22526.0,34.8507,34.9215,34.8507,34.9215,22526.0
2018-07-13 11:10:00,44.4,44.44,44.36,44.39,61354.0,34.9136,34.9451,34.8822,34.9058,61354.0
2018-07-13 11:15:00,44.39,44.39,44.3,44.32,18370.0,34.9058,34.9058,34.835,34.8507,18370.0
2018-07-13 11:20:00,44.32,44.38,44.29,44.35,21358.0,34.8507,34.8979,34.8271,34.8743,21358.0
2018-07-13 11:25:00,44.36,44.38,44.29,44.29,29858.0,34.8822,34.8979,34.8271,34.8271,29858.0
2018-07-13 11:30:00,44.28,44.29,44.18,44.19,40610.0,34.8193,34.8271,34.7406,34.7485,40610.0
2018-07-13 11:35:00,44.19,44.24,44.17,44.19,53083.0,34.7485,34.7878,34.7328,34.7485,53083.0
2018-07-13 11:40:00,44.2,44.25,44.15,44.24,48171.0,34.7564,34.7957,34.7171,34.7878,48171.0
2018-07-13 11:45:00,44.25,44.26,44.16,44.2,24777.0,34.7957,34.8035,34.7249,34.7564,24777.0
2018-07-13 11:50:00,44.21,44.24,44.17,44.19,17515.0,34.7642,34.7878,34.7328,34.7485,17515.0
2018-07-13 11:55:00,44.19,44.23,44.17,44.22,12510.0,34.7485,34.78,34.7328,34.7721,12510.0
2018-07-13 12:00:00,44.22,44.25,44.18,44.25,21816.0,34.7721,34.7957,34.7406,34.7957,21816.0
2018-07-13 12:05:00,44.24,44.26,44.22,44.24,11182.0,34.7878,34.8035,34.7721,34.7878,11182.0
2018-07-13 12:10:00,44.24,44.28,44.23,44.27,16261.0,34.7878,34.8193,34.78,34.8114,16261.0
2018-07-13 12:15:00,44.26,44.27,44.24,44.26,17655.0,34.8035,34.8114,34.7878,34.8035,17655.0
2018-07-13 12:20:00,44.25,44.26,44.21,44.22,23364.0,34.7957,34.8035,34.7642,34.7721,23364.0
2018-07-13 12:25:00,44.22,44.29,44.21,44.29,17551.0,34.7721,34.8271,34.7642,34.8271,17551.0
2018-07-13 12:30:00,44.3,44.32,44.28,44.28,7947.0,34.835,34.8507,34.8193,34.8193,7947.0
2018-07-13 12:35:00,44.29,44.31,44.28,44.28,12473.0,34.8271,34.8429,34.8193,34.8193,12473.0
2018-07-13 12:40:00,44.29,44.33,44.28,44.32,23179.0,34.8271,34.8586,34.8193,34.8507,23179.0
2018-07-13 12:45:00,44.33,44.34,44.32,44.34,9840.0,34.8586,34.8665,34.8507,34.8665,9840.0
2018-07-13 12:50:00,44.34,44.38,44.32,44.37,15127.0,34.8665,34.8979,34.8507,34.89,15127.0
2018-07-13 12:55:00,44.37,44.4,44.36,44.4,14631.0,34.89,34.9136,34.8822,34.9136,14631.0
2018-07-13 13:00:00,44.4,44.43,44.39,44.43,17885.0,34.9136,34.9372,34.9058,34.9372,17885.0
2018-07-13 13:05:00,44.43,44.44,44.39,44.41,24572.0,34.9372,34.9451,34.9058,34.9215,24572.0
2018-07-13 13:10:00,44.41,44.41,44.38,44.39,5252.0,34.9215,34.9215,34.8979,34.9058,5252.0
2018-07-13 13:15:00,44.38,44.42,44.38,44.41,15611.0,34.8979,34.9294,34.8979,34.9215,15611.0
2018-07-13 13:20:00,44.41,44.43,44.38,44.42,12690.0,34.9215,34.9372,34.8979,34.9294,12690.0
2018-07-13 13:25:00,44.42,44.43,44.41,44.42,14243.0,34.9294,34.9372,34.9215,34.9294,14243.0
2018-07-13 13:30:00,44.41,44.42,44.37,44.38,11131.0,34.9215,34.9294,34.89,34.8979,11131.0
2018-07-13 13:35:00,44.37,44.37,44.32,44.32,10411.0,34.89,34.89,34.8507,34.8507,10411.0
2018-07-13 13:40:00,44.32,44.32,44.29,44.29,12416.0,34.8507,34.8507,34.8271,34.8271,12416.0
2018-07-13 13:45:00,44.3,44.35,44.3,44.34,10908.0,34.835,34.8743,34.835,34.8665,10908.0
2018-07-13 13:50:00,44.34,44.37,44.34,44.35,9096.0,34.8665,34.89,34.8665,34.8743,9096.0
2018-07-13 13:55:00,44.36,44.39,44.35,44.36,13378.0,34.8822,34.9058,34.8743,34.8822,13378.0
2018-07-13 14:00:00,44.36,44.37,44.34,44.34,14413.0,34.8822,34.89,34.8665,34.8665,14413.0
2018-07-13 14:05:00,44.35,44.35,44.27,44.27,30979.0,34.8743,34.8743,34.8114,34.8114,30979.0
2018-07-13 14:10:00,44.27,44.3,44.27,44.29,14842.0,34.8114,34.835,34.8114,34.8271,14842.0
2018-07-13 14:15:00,44.3,44.32,44.27,44.3,21527.0,34.835,34.8507,34.8114,34.835,21527.0
2018-07-13 14:20:00,44.3,44.31,44.27,44.28,15709.0,34.835,34.8429,34.8114,34.8193,15709.0
2018-07-13 14:25:00,44.28,44.29,44.25,44.27,12565.0,34.8193,34.8271,34.7957,34.8114,12565.0
2018-07-13 14:30:00,44.27,44.28,44.23,44.24,10221.0,34.8114,34.8193,34.78,34.7878,10221.0
2018-07-13 14:35:00,44.23,44.23,44.2,44.21,15608.0,34.78,34.78,34.7564,34.7642,15608.0
2018-07-13 14:40:00,44.21,44.22,44.2,44.2,17756.0,34.7642,34.7721,34.7564,34.7564,17756.0
2018-07-13 14:45:00,44.21,44.23,44.2,44.21,9697.0,34.7642,34.78,34.7564,34.7642,9697.0
2018-07-13 14:50:00,44.22,44.26,44.21,44.23,52738.0,34.7721,34.8035,34.7642,34.78,52738.0
2018-07-13 14:55:00,44.23,44.24,44.18,44.19,18306.0,34.78,34.7878,34.7406,34.7485,18306.0
2018-07-13 15:00:00,44.2,44.24,44.19,44.23,13588.0,34.7564,34.7878,34.7485,34.78,13588.0
2018-07-13 15:05:00,44.23,44.26,44.22,44.25,14514.0,34.78,34.8035,34.7721,34.7957,14514.0
2018-07-13 15:10:00,44.25,44.27,44.23,44.26,10472.0,34.7957,34.8114,34.78,34.8035,10472.0
2018-07-13 15:15:00,44.25,44.26,44.22,44.23,9961.0,34.7957,34.8035,34.7721,34.78,9961.0
2018-07-13 15:20:00,44.23,44.23,44.19,44.19,18087.0,34.78,34.78,34.7485,34.7485,18087.0
2018-07-13 15:25:00,44.19,44.23,44.18,44.22,21697.0,34.7485,34.78,34.7406,34.7721,21697.0
2018-07-13 15:30:00,44.21,44.24,44.2,44.22,29825.0,34.7642,34.7878,34.7564,34.7721,29825.0
2018-07-13 15:35:00,44.22,44.24,44.2,44.22,24995.0,34.7721,34.7878,34.7564,34.7721,24995.0
2018-07-13 15:40:00,44.22,44.22,44.17,44.17,31577.0,34.7721,34.7721,34.7328,34.7328,31577.0
2018-07-13 15:45:00,44.17,44.2,44.15,44.18,40895.0,34.7328,34.7564,34.7171,34.7406,40895.0
2018-07-13 15:50:00,44.19,44.19,44.14,44.17,49074.0,34.7485,34.7485,34.7092,34.7328,49074.0
2018-07-13 15:55:00,44.17,44.22,44.17,44.19,138716.0,34.7328,34.7721,34.7328,34.7485,138716.0
2018-07-16 09:30:00,44.18,44.43,44.15,44.35,75091.0,34.7406,34.9372,34.7171,34.8743,75091.0
2018-07-16 09:35:00,44.37,44.38,44.2,44.24,27824.0,34.89,34.8979,34.7564,34.7878,27824.0
2018-07-16 09:40:00,44.23,44.25,44.14,44.2,36005.0,34.78,34.7957,34.7092,34.7564,36005.0
2018-07-16 09:45:00,44.2,44.26,44.14,44.14,74224.0,34.7564,34.8035,34.7092,34.7092,74224.0
2018-07-16 09:50:00,44.14,44.26,44.14,44.21,70666.0,34.7092,34.8035,34.7092,34.7642,70666.0
2018-07-16 09:55:00,44.21,44.25,44.19,44.23,27652.0,34.7642,34.7957,34.7485,34.78,27652.0
2018-07-16 10:00:00,44.23,44.25,44.11,44.18,28133.0,34.78,34.7957,34.6856,34.7406,28133.0
2018-07-16 10:05:00,44.18,44.24,44.16,44.2,24646.0,34.7406,34.7878,34.7249,34.7564,24646.0
2018-07-16 10:10:00,44.2,44.22,44.18,44.19,105234.0,34.7564,34.7721,34.7406,34.7485,105234.0
2018-07-16 10:15:00,44.2,44.23,44.19,44.2,128742.0,34.7564,34.78,34.7485,34.7564,128742.0
2018-07-16 10:20:00,44.19,44.2,44.13,44.13,44455.0,34.7485,34.7564,34.7013,34.7013,44455.0
2018-07-16 10:25:00,44.14,44.17,44.12,44.16,33765.0,34.7092,34.7328,34.6935,34.7249,33765.0
2018-07-16 10:30:00,44.16,44.23,44.16,44.19,52693.0,34.7249,34.78,34.7249,34.7485,52693.0
2018-07-16 10:35:00,44.19,44.26,44.19,44.2,51844.0,34.7485,34.8035,34.7485,34.7564,51844.0
2018-07-16 10:40:00,44.2,44.21,44.16,44.18,28161.0,34.7564,34.7642,34.7249,34.7406,28161.0
2018-07-16 10:45:00,44.17,44.2,44.15,44.16,29957.0,34.7328,34.7564,34.7171,34.7249,29957.0
2018-07-16 10:50:00,44.16,44.21,44.15,44.18,30301.0,34.7249,34.7642,34.7171,34.7406,30301.0
2018-07-16 10:55:00,44.18,44.2,44.14,44.19,34796.0,34.7406,34.7564,34.7092,34.7485,34796.0
2018-07-16 11:00:00,44.19,44.24,44.19,44.22,47546.0,34.7485,34.7878,34.7485,34.7721,47546.0
2018-07-16 11:05:00,44.21,44.3,44.2,44.27,46499.0,34.7642,34.835,34.7564,34.8114,46499.0
2018-07-16 11:10:00,44.27,44.34,44.27,44.34,19052.0,34.8114,34.8665,34.8114,34.8665,19052.0
2018-07-16 11:15:00,44.34,44.34,44.27,44.28,22050.0,34.8665,34.8665,34.8114,34.8193,22050.0
2018-07-16 11:20:00,44.27,44.28,44.23,44.28,17476.0,34.8114,34.8193,34.78,34.8193,17476.0
2018-07-16 11:25:00,44.29,44.32,44.24,44.28,19312.0,34.8271,34.8507,34.7878,34.8193,19312.0
2018-07-16 11:30:00,44.27,44.3,44.25,44.27,23043.0,34.8114,34.835,34.7957,34.8114,23043.0
2018-07-16 11:35:00,44.27,44.29,44.24,44.26,15354.0,34.8114,34.8271,34.7878,34.8035,15354.0
2018-07-16 11:40:00,44.25,44.28,44.23,44.24,15163.0,34.7957,34.8193,34.78,34.7878,15163.0
2018-07-16 11:45:00,44.24,44.26,44.22,44.25,12641.0,34.7878,34.8035,34.7721,34.7957,12641.0
2018-07-16 11:50:00,44.25,44.29,44.24,44.28,9052.0,34.7957,34.8271,34.7878,34.8193,9052.0
2018-07-16 11:55:00,44.27,44.32,44.27,44.31,21028.0,34.8114,34.8507,34.8114,34.8429,21028.0
2018-07-16 12:00:00,44.31,44.31,44.25,44.25,9209.0,34.8429,34.8429,34.7957,34.7957,9209.0
2018-07-16 12:05:00,44.25,44.26,44.23,44.24,11422.0,34.7957,34.8035,34.78,34.7878,11422.0
2018-07-16 12:10:00,44.24,44.26,44.24,44.24,9109.0,34.7878,34.8035,34.7878,34.7878,9109.0
2018-07-16 12:15:00,44.25,44.26,44.24,44.24,18108.0,34.7957,34.8035,34.7878,34.7878,18108.0
2018-07-16 12:20:00,44.25,44.32,44.24,44.32,13995.0,34.7957,34.8507,34.7878,34.8507,13995.0
2018-07-16 12:25:00,44.32,44.34,44.3,44.3,13578.0,34.8507,34.8665,34.835,34.835,13578.0
2018-07-16 12:30:00,44.31,44.32,44.28,44.29,9468.0,34.8429,34.8507,34.8193,34.8271,9468.0
2018-07-16 12:35:00,44.29,44.3,44.28,44.29,7659.0,34.8271,34.835,34.8193,34.8271,7659.0
2018-07-16 12:40:00,44.29,44.31,44.29,44.3,10908.0,34.8271,34.8429,34.8271,34.835,10908.0
2018-07-16 12:45:00,44.3,44.36,44.29,44.36,26574.0,34.835,34.8822,34.8271,34.8822,26574.0
2018-07-16 12:50:00,44.35,44.37,44.34,44.37,13984.0,34.8743,34.89,34.8665,34.89,13984.0
2018-07-16 12:55:00,44.37,44.37,44.34,44.34,18698.0,34.89,34.89,34.8665,34.8665,18698.0
2018-07-16 13:00:00,44.34,44.38,44.34,44.35,14076.0,34.8665,34.8979,34.8665,34.8743,14076.0
2018-07-16 13:05:00,44.36,44.4,44.36,44.4,19884.0,34.8822,34.9136,34.8822,34.9136,19884.0
2018-07-16 13:10:00,44.4,44.42,44.39,44.4,16816.0,34.9136,34.9294,34.9058,34.9136,16816.0
2018-07-16 13:15:00,44.39,44.48,44.38,44.48,91177.0,34.9058,34.9765,34.8979,34.9765,91177.0
2018-07-16 13:20:00,44.48,44.51,44.44,44.46,57859.0,34.9765,35.0001,34.9451,34.9608,57859.0
2018-07-16 13:25:00,44.46,44.53,44.44,44.5,35010.0,34.9608,35.0159,34.9451,34.9923,35010.0
2018-07-16 13:30:00,44.5,44.51,44.47,44.48,16496.0,34.9923,35.0001,34.9687,34.9765,16496.0
2018-07-16 13:35:00,44.48,44.49,44.44,44.46,23432.0,34.9765,34.9844,34.9451,34.9608,23432.0
2018-07-16 13:40:00,44.46,44.47,44.43,44.44,12429.0,34.9608,34.9687,34.9372,34.9451,12429.0
2018-07-16 13:45:00,44.44,44.45,44.4,44.43,10123.0,34.9451,34.953,34.9136,34.9372,10123.0
2018-07-16 13:50:00,44.42,44.43,44.37,44.38,13110.0,34.9294,34.9372,34.89,34.8979,13110.0
2018-07-16 13:55:00,44.39,44.42,44.38,44.42,16549.0,34.9058,34.9294,34.8979,34.9294,16549.0
2018-07-16 14:00:00,44.41,44.43,44.4,44.4,17900.0,34.9215,34.9372,34.9136,34.9136,17900.0
2018-07-16 14:05:00,44.4,44.47,44.39,44.46,23709.0,34.9136,34.9687,34.9058,34.9608,23709.0
2018-07-16 14:10:00,44.46,44.47,44.41,44.44,31084.0,34.9608,34.9687,34.9215,34.9451,31084.0
2018-07-16 14:15:00,44.44,44.45,44.42,44.45,13499.0,34.9451,34.953,34.9294,34.953,13499.0
2018-07-16 14:20:00,44.45,44.48,44.43,44.45,18592.0,34.953,34.9765,34.9372,34.953,18592.0
2018-07-16 14:25:00,44.46,44.52,44.45,44.51,14009.0,34.9608,35.008,34.953,35.0001,14009.0
2018-07-16 14:30:00,44.5,44.51,44.44,44.46,17102.0,34.9923,35.0001,34.9451,34.9608,17102.0
2018-07-16 14:35:00,44.46,44.48,44.44,44.46,11351.0,34.9608,34.9765,34.9451,34.9608,11351.0
2018-07-16 14:40:00,44.45,44.45,44.42,44.45,14610.0,34.953,34.953,34.9294,34.953,14610.0
2018-07-16 14:45:00,44.45,44.46,44.43,44.44,12118.0,34.953,34.9608,34.9372,34.9451,12118.0
2018-07-16 14:50:00,44.44,44.44,44.4,44.41,16515.0,34.9451,34.9451,34.9136,34.9215,16515.0
2018-07-16 14:55:00,44.41,44.44,44.41,44.43,11660.0,34.9215,34.9451,34.9215,34.9372,11660.0
2018-07-16 15:00:00,44.43,44.45,44.41,44.42,19733.0,34.9372,34.953,34.9215,34.9294,19733.0
2018-07-16 15:05:00,44.42,44.46,44.41,44.46,37031.0,34.9294,34.9608,34.9215,34.9608,37031.0
2018-07-16 15:10:00,44.46,44.46,44.43,44.43,49381.0,34.9608,34.9608,34.9372,34.9372,49381.0
2018-07-16 15:15:00,44.44,44.44,44.42,44.44,17951.0,34.9451,34.9451,34.9294,34.9451,17951.0
2018-07-16 15:20:00,44.44,44.45,44.43,44.45,17086.0,34.9451,34.953,34.9372,34.953,17086.0
2018-07-16 15:25:00,44.45,44.46,44.43,44.44,26815.0,34.953,34.9608,34.9372,34.9451,26815.0
2018-07-16 15:30:00,44.44,44.46,44.43,44.46,31368.0,34.9451,34.9608,34.9372,34.9608,31368.0
2018-07-16 15:35:00,44.46,44.58,44.43,44.55,79101.0,34.9608,35.0552,34.9372,35.0316,79101.0
2018-07-16 15:40:00,44.56,44.56,44.48,44.48,82006.0,35.0395,35.0395,34.9765,34.9765,82006.0
2018-07-16 15:45:00,44.49,44.49,44.4,44.44,59108.0,34.9844,34.9844,34.9136,34.9451,59108.0
2018-07-16 15:50:00,44.43,44.46,44.41,44.43,79028.0,34.9372,34.9608,34.9215,34.9372,79028.0
2018-07-16 15:55:00,44.43,44.45,44.41,44.45,227365.0,34.9372,34.953,34.9215,34.953,227365.0
2018-07-17 09:30:00,44.55,44.7,44.38,44.67,75200.0,35.0316,35.1495,34.8979,35.126,75200.0
2018-07-17 09:35:00,44.67,44.68,44.44,44.45,28330.0,35.126,35.1338,34.9451,34.953,28330.0
2018-07-17 09:40:00,44.43,44.5,44.39,44.46,22764.0,34.9372,34.9923,34.9058,34.9608,22764.0
2018-07-17 09:45:00,44.46,44.52,44.34,44.37,75462.0,34.9608,35.008,34.8665,34.89,75462.0
2018-07-17 09:50:00,44.38,44.45,44.38,44.38,21919.0,34.8979,34.953,34.8979,34.8979,21919.0
2018-07-17 09:55:00,44.38,44.47,44.36,44.46,50210.0,34.8979,34.9687,34.8822,34.9608,50210.0
2018-07-17 10:00:00,44.46,44.56,44.4,44.46,68215.0,34.9608,35.0395,34.9136,34.9608,68215.0
2018-07-17 10:05:00,44.45,44.47,44.41,44.43,22464.0,34.953,34.9687,34.9215,34.9372,22464.0
2018-07-17 10:10:00,44.43,44.48,44.43,44.48,19763.0,34.9372,34.9765,34.9372,34.9765,19763.0
2018-07-17 10:15:00,44.49,44.53,44.47,44.53,39014.0,34.9844,35.0159,34.9687,35.0159,39014.0
2018-07-17 10:20:00,44.53,44.53,44.44,44.48,29714.0,35.0159,35.0159,34.9451,34.9765,29714.0
2018-07-17 10:25:00,44.49,44.52,44.45,44.48,20848.0,34.9844,35.008,34.953,34.9765,20848.0
2018-07-17 10:30:00,44.49,44.55,44.49,44.51,24752.0,34.9844,35.0316,34.9844,35.0001,24752.0
2018-07-17 10:35:00,44.52,44.57,44.5,44.53,20072.0,35.008,35.0473,34.9923,35.0159,20072.0
2018-07-17 10:40:00,44.53,44.54,44.5,44.5,22160.0,35.0159,35.0237,34.9923,34.9923,22160.0
2018-07-17 10:45:00,44.5,44.53,44.47,44.48,16654.0,34.9923,35.0159,34.9687,34.9765,16654.0
2018-07-17 10:50:00,44.47,44.5,44.46,44.48,18898.0,34.9687,34.9923,34.9608,34.9765,18898.0
2018-07-17 10:55:00,44.47,44.53,44.46,44.53,17368.0,34.9687,35.0159,34.9608,35.0159,17368.0
2018-07-17 11:00:00,44.53,44.53,44.48,44.52,24151.0,35.0159,35.0159,34.9765,35.008,24151.0
2018-07-17 11:05:00,44.52,44.56,44.51,44.51,18680.0,35.008,35.0395,35.0001,35.0001,18680.0
2018-07-17 11:10:00,44.5,44.53,44.5,44.52,21192.0,34.9923,35.0159,34.9923,35.008,21192.0
2018-07-17 11:15:00,44.51,44.56,44.49,44.55,22708.0,35.0001,35.0395,34.9844,35.0316,22708.0
2018-07-17 11:20:00,44.54,44.56,44.5,44.51,28202.0,35.0237,35.0395,34.9923,35.0001,28202.0
2018-07-17 11:25:00,44.51,44.56,44.5,44.55,18620.0,35.0001,35.0395,34.9923,35.0316,18620.0
2018-07-17 11:30:00,44.55,44.58,44.52,44.58,33366.0,35.0316,35.0552,35.008,35.0552,33366.0
2018-07-17 11:35:00,44.58,44.6,44.54,44.54,12526.0,35.0552,35.0709,35.0237,35.0237,12526.0
2018-07-17 11:40:00,44.55,44.55,44.5,44.52,12515.0,35.0316,35.0316,34.9923,35.008,12515.0
2018-07-17 11:45:00,44.53,44.56,44.51,44.51,16114.0,35.0159,35.0395,35.0001,35.0001,16114.0
2018-07-17 11:50:00,44.51,44.53,44.49,44.5,17096.0,35.0001,35.0159,34.9844,34.9923,17096.0
2018-07-17 11:55:00,44.5,44.54,44.5,44.53,15029.0,34.9923,35.0237,34.9923,35.0159,15029.0
2018-07-17 12:00:00,44.52,44.58,44.51,44.58,19593.0,35.008,35.0552,35.0001,35.0552,19593.0
2018-07-17 12:05:00,44.58,44.63,44.58,44.61,51408.0,35.0552,35.0945,35.0552,35.0788,51408.0
2018-07-17 12:10:00,44.61,44.64,44.6,44.62,13965.0,35.0788,35.1024,35.0709,35.0866,13965.0
2018-07-17 12:15:00,44.63,44.67,44.6,44.66,27476.0,35.0945,35.126,35.0709,35.1181,27476.0
2018-07-17 12:20:00,44.66,44.7,44.65,44.66,29207.0,35.1181,35.1495,35.1102,35.1181,29207.0
2018-07-17 12:25:00,44.66,44.67,44.57,44.58,18502.0,35.1181,35.126,35.0473,35.0552,18502.0
2018-07-17 12:30:00,44.58,44.58,44.49,44.5,19659.0,35.0552,35.0552,34.9844,34.9923,19659.0
2018-07-17 12:35:00,44.51,44.53,44.49,44.53,42461.0,35.0001,35.0159,34.9844,35.0159,42461.0
2018-07-17 12:40:00,44.53,44.54,44.51,44.54,14836.0,35.0159,35.0237,35.0001,35.0237,14836.0
2018-07-17 12:45:00,44.54,44.55,44.49,44.5,20010.0,35.0237,35.0316,34.9844,34.9923,20010.0
2018-07-17 12:50:00,44.5,44.52,44.49,44.51,24181.0,34.9923,35.008,34.9844,35.0001,24181.0
2018-07-17 12:55:00,44.52,44.56,44.51,44.55,29527.0,35.008,35.0395,35.0001,35.0316,29527.0
2018-07-17 13:00:00,44.55,44.59,44.54,44.55,21819.0,35.0316,35.063,35.0237,35.0316,21819.0
2018-07-17 13:05:00,44.56,44.56,44.48,44.48,40909.0,35.0395,35.0395,34.9765,34.9765,40909.0
2018-07-17 13:10:00,44.48,44.5,44.44,44.45,33629.0,34.9765,34.9923,34.9451,34.953,33629.0
2018-07-17 13:15:00,44.45,44.46,44.38,44.4,51347.0,34.953,34.9608,34.8979,34.9136,51347.0
2018-07-17 13:20:00,44.4,44.42,44.35,44.36,101317.0,34.9136,34.9294,34.8743,34.8822,101317.0
2018-07-17 13:25:00,44.36,44.4,44.35,44.37,34025.0,34.8822,34.9136,34.8743,34.89,34025.0
2018-07-17 13:30:00,44.37,44.39,44.36,44.37,17405.0,34.89,34.9058,34.8822,34.89,17405.0
2018-07-17 13:35:00,44.37,44.42,44.36,44.38,47375.0,34.89,34.9294,34.8822,34.8979,47375.0
2018-07-17 13:40:00,44.38,44.42,44.38,44.41,15084.0,34.8979,34.9294,34.8979,34.9215,15084.0
2018-07-17 13:45:00,44.41,44.43,44.39,44.42,23979.0,34.9215,34.9372,34.9058,34.9294,23979.0
2018-07-17 13:50:00,44.42,44.43,44.4,44.43,17899.0,34.9294,34.9372,34.9136,34.9372,17899.0
2018-07-17 13:55:00,44.42,44.43,44.39,44.39,23451.0,34.9294,34.9372,34.9058,34.9058,23451.0
2018-07-17 14:00:00,44.39,44.4,44.32,44.33,24945.0,34.9058,34.9136,34.8507,34.8586,24945.0
2018-07-17 14:05:00,44.33,44.33,44.28,44.3,26916.0,34.8586,34.8586,34.8193,34.835,26916.0
2018-07-17 14:10:00,44.29,44.38,44.29,44.38,42904.0,34.8271,34.8979,34.8271,34.8979,42904.0
2018-07-17 14:15:00,44.38,44.38,44.34,44.34,23637.0,34.8979,34.8979,34.8665,34.8665,23637.0
2018-07-17 14:20:00,44.34,44.37,44.33,44.36,20834.0,34.8665,34.89,34.8586,34.8822,20834.0
2018-07-17 14:25:00,44.36,44.37,44.33,44.34,22366.0,34.8822,34.89,34.8586,34.8665,22366.0
2018-07-17 14:30:00,44.34,44.36,44.32,44.34,23477.0,34.8665,34.8822,34.8507,34.8665,23477.0
2018-07-17 14:35:00,44.35,44.35,44.28,44.3,42564.0,34.8743,34.8743,34.8193,34.835,42564.0
2018-07-17 14:40:00,44.29,44.32,44.29,44.3,29650.0,34.8271,34.8507,34.8271,34.835,29650.0
2018-07-17 14:45:00,44.3,44.32,44.29,44.3,18302.0,34.835,34.8507,34.8271,34.835,18302.0
2018-07-17 14:50:00,44.31,44.32,44.27,44.32,34584.0,34.8429,34.8507,34.8114,34.8507,34584.0
2018-07-17 14:55:00,44.32,44.33,44.29,44.3,27650.0,34.8507,34.8586,34.8271,34.835,27650.0
2018-07-17 15:00:00,44.3,44.33,44.29,44.33,32104.0,34.835,34.8586,34.8271,34.8586,32104.0
2018-07-17 15:05:00,44.34,44.35,44.33,44.33,22288.0,34.8665,34.8743,34.8586,34.8586,22288.0
2018-07-17 15:10:00,44.33,44.37,44.33,44.36,39917.0,34.8586,34.89,34.8586,34.8822,39917.0
2018-07-17 15:15:00,44.37,44.37,44.34,44.35,24906.0,34.89,34.89,34.8665,34.8743,24906.0
2018-07-17 15:20:00,44.35,44.36,44.34,44.35,17529.0,34.8743,34.8822,34.8665,34.8743,17529.0
2018-07-17 15:25:00,44.35,44.36,44.32,44.34,49208.0,34.8743,34.8822,34.8507,34.8665,49208.0
2018-07-17 15:30:00,44.33,44.34,44.25,44.26,55063.0,34.8586,34.8665,34.7957,34.8035,55063.0
2018-07-17 15:35:00,44.26,44.3,44.25,44.27,59692.0,34.8035,34.835,34.7957,34.8114,59692.0
2018-07-17 15:40:00,44.26,44.3,44.25,44.3,52952.0,34.8035,34.835,34.7957,34.835,52952.0
2018-07-17 15:45:00,44.3,44.3,44.23,44.26,90374.0,34.835,34.835,34.78,34.8035,90374.0
2018-07-17 15:50:00,44.25,44.26,44.19,44.2,179389.0,34.7957,34.8035,34.7485,34.7564,179389.0
2018-07-17 15:55:00,44.2,44.22,44.17,44.2,360920.0,34.7564,34.7721,34.7328,34.7564,360920.0
2018-07-18 09:30:00,44.22,44.31,44.16,44.17,68379.0,34.7721,34.8429,34.7249,34.7328,68379.0
2018-07-18 09:35:00,44.17,44.29,44.15,44.22,49508.0,34.7328,34.8271,34.7171,34.7721,49508.0
2018-07-18 09:40:00,44.24,44.34,44.16,44.3,22348.0,34.7878,34.8665,34.7249,34.835,22348.0
2018-07-18 09:45:00,44.3,44.36,44.27,44.29,29188.0,34.835,34.8822,34.8114,34.8271,29188.0
2018-07-18 09:50:00,44.29,44.33,44.28,44.29,24727.0,34.8271,34.8586,34.8193,34.8271,24727.0
2018-07-18 09:55:00,44.28,44.38,44.28,44.33,26304.0,34.8193,34.8979,34.8193,34.8586,26304.0
2018-07-18 10:00:00,44.33,44.34,44.28,44.34,23860.0,34.8586,34.8665,34.8193,34.8665,23860.0
2018-07-18 10:05:00,44.33,44.36,44.29,44.35,56671.0,34.8586,34.8822,34.8271,34.8743,56671.0
2018-07-18 10:10:00,44.35,44.43,44.35,44.42,38583.0,34.8743,34.9372,34.8743,34.9294,38583.0
2018-07-18 10:15:00,44.41,44.49,44.39,44.48,61527.0,34.9215,34.9844,34.9058,34.9765,61527.0
2018-07-18 10:20:00,44.49,44.55,44.48,44.53,50424.0,34.9844,35.0316,34.9765,35.0159,50424.0
2018-07-18 10:25:00,44.53,44.59,44.52,44.58,47826.0,35.0159,35.063,35.008,35.0552,47826.0
2018-07-18 10:30:00,44.58,44.58,44.49,44.51,49265.0,35.0552,35.0552,34.9844,35.0001,49265.0
2018-07-18 10:35:00,44.5,44.51,44.46,44.47,40943.0,34.9923,35.0001,34.9608,34.9687,40943.0
2018-07-18 10:40:00,44.47,44.55,44.45,44.54,44486.0,34.9687,35.0316,34.953,35.0237,44486.0
2018-07-18 10:45:00,44.54,44.59,44.53,44.59,24874.0,35.0237,35.063,35.0159,35.063,24874.0
2018-07-18 10:50:00,44.58,44.66,44.57,44.65,30643.0,35.0552,35.1181,35.0473,35.1102,30643.0
2018-07-18 10:55:00,44.65,44.66,44.62,44.65,34508.0,35.1102,35.1181,35.0866,35.1102,34508.0
2018-07-18 11:00:00,44.66,44.71,44.65,44.69,28035.0,35.1181,35.1574,35.1102,35.1417,28035.0
2018-07-18 11:05:00,44.68,44.74,44.68,44.72,31061.0,35.1338,35.181,35.1338,35.1653,31061.0
2018-07-18 11:10:00,44.72,44.72,44.64,44.65,75187.0,35.1653,35.1653,35.1024,35.1102,75187.0
2018-07-18 11:15:00,44.65,44.69,44.62,44.68,26290.0,35.1102,35.1417,35.0866,35.1338,26290.0
2018-07-18 11:20:00,44.69,44.71,44.67,44.69,23024.0,35.1417,35.1574,35.126,35.1417,23024.0
2018-07-18 11:25:00,44.69,44.77,44.68,44.76,33801.0,35.1417,35.2046,35.1338,35.1967,33801.0
2018-07-18 11:30:00,44.76,44.85,44.73,44.84,52403.0,35.1967,35.2675,35.1731,35.2596,52403.0
2018-07-18 11:35:00,44.84,44.91,44.83,44.83,99023.0,35.2596,35.3147,35.2518,35.2518,99023.0
2018-07-18 11:40:00,44.84,44.89,44.79,44.81,44170.0,35.2596,35.2989,35.2203,35.236,44170.0
2018-07-18 11:45:00,44.81,44.84,44.79,44.82,23612.0,35.236,35.2596,35.2203,35.2439,23612.0
2018-07-18 11:50:00,44.83,44.84,44.75,44.77,21744.0,35.2518,35.2596,35.1889,35.2046,21744.0
2018-07-18 11:55:00,44.77,44.83,44.76,44.8,27820.0,35.2046,35.2518,35.1967,35.2282,27820.0
2018-07-18 12:00:00,44.81,44.85,44.78,44.82,37516.0,35.236,35.2675,35.2124,35.2439,37516.0
2018-07-18 12:05:00,44.83,44.89,44.82,44.89,18190.0,35.2518,35.2989,35.2439,35.2989,18190.0
2018-07-18 12:10:00,44.89,44.94,44.87,44.91,26169.0,35.2989,35.3383,35.2832,35.3147,26169.0
2018-07-18 12:15:00,44.9,45.0,44.87,44.99,44892.0,35.3068,35.3854,35.2832,35.3776,44892.0
2018-07-18 12:20:00,44.99,45.0,44.94,44.98,20825.0,35.3776,35.3854,35.3383,35.3697,20825.0
2018-07-18 12:25:00,44.99,44.99,44.94,44.95,23982.0,35.3776,35.3776,35.3383,35.3461,23982.0
2018-07-18 12:30:00,44.95,44.97,44.94,44.95,29577.0,35.3461,35.3619,35.3383,35.3461,29577.0
2018-07-18 12:35:00,44.94,44.95,44.88,44.9,38612.0,35.3383,35.3461,35.2911,35.3068,38612.0
2018-07-18 12:40:00,44.91,44.95,44.9,44.91,18741.0,35.3147,35.3461,35.3068,35.3147,18741.0
2018-07-18 12:45:00,44.91,44.95,44.91,44.94,14051.0,35.3147,35.3461,35.3147,35.3383,14051.0
2018-07-18 12:50:00,44.95,44.97,44.92,44.96,25868.0,35.3461,35.3619,35.3225,35.354,25868.0
2018-07-18 12:55:00,44.97,44.98,44.93,44.98,16277.0,35.3619,35.3697,35.3304,35.3697,16277.0
2018-07-18 13:00:00,44.98,44.98,44.89,44.89,28017.0,35.3697,35.3697,35.2989,35.2989,28017.0
2018-07-18 13:05:00,44.89,44.9,44.83,44.84,16087.0,35.2989,35.3068,35.2518,35.2596,16087.0
2018-07-18 13:10:00,44.85,44.85,44.82,44.83,18760.0,35.2675,35.2675,35.2439,35.2518,18760.0
2018-07-18 13:15:00,44.83,44.83,44.78,44.79,21575.0,35.2518,35.2518,35.2124,35.2203,21575.0
2018-07-18 13:20:00,44.79,44.81,44.78,44.81,16598.0,35.2203,35.236,35.2124,35.236,16598.0
2018-07-18 13:25:00,44.81,44.82,44.73,44.79,26390.0,35.236,35.2439,35.1731,35.2203,26390.0
2018-07-18 13:30:00,44.78,44.79,44.74,44.74,10919.0,35.2124,35.2203,35.181,35.181,10919.0
2018-07-18 13:35:00,44.75,44.77,44.72,44.76,17006.0,35.1889,35.2046,35.1653,35.1967,17006.0
2018-07-18 13:40:00,44.76,44.81,44.75,44.8,32473.0,35.1967,35.236,35.1889,35.2282,32473.0
2018-07-18 13:45:00,44.8,44.83,44.79,44.8,12979.0,35.2282,35.2518,35.2203,35.2282,12979.0
2018-07-18 13:50:00,44.8,44.81,44.75,44.8,27886.0,35.2282,35.236,35.1889,35.2282,27886.0
2018-07-18 13:55:00,44.8,44.84,44.78,44.82,31953.0,35.2282,35.2596,35.2124,35.2439,31953.0
2018-07-18 14:00:00,44.82,44.84,44.8,44.82,17346.0,35.2439,35.2596,35.2282,35.2439,17346.0
2018-07-18 14:05:00,44.82,44.82,44.74,44.75,20831.0,35.2439,35.2439,35.181,35.1889,20831.0
2018-07-18 14:10:00,44.75,44.78,44.73,44.76,14139.0,35.1889,35.2124,35.1731,35.1967,14139.0
2018-07-18 14:15:00,44.76,44.8,44.76,44.8,15556.0,35.1967,35.2282,35.1967,35.2282,15556.0
2018-07-18 14:20:00,44.8,44.84,44.79,44.83,16552.0,35.2282,35.2596,35.2203,35.2518,16552.0
2018-07-18 14:25:00,44.84,44.86,44.83,44.86,12687.0,35.2596,35.2754,35.2518,35.2754,12687.0
2018-07-18 14:30:00,44.86,44.88,44.84,44.88,24361.0,35.2754,35.2911,35.2596,35.2911,24361.0
2018-07-18 14:35:00,44.87,44.91,44.87,44.89,16769.0,35.2832,35.3147,35.2832,35.2989,16769.0
2018-07-18 14:40:00,44.89,44.9,44.86,44.88,15770.0,35.2989,35.3068,35.2754,35.2911,15770.0
2018-07-18 14:45:00,44.87,44.93,44.87,44.9,21743.0,35.2832,35.3304,35.2832,35.3068,21743.0
2018-07-18 14:50:00,44.91,44.91,44.88,44.9,19718.0,35.3147,35.3147,35.2911,35.3068,19718.0
2018-07-18 14:55:00,44.9,44.91,44.87,44.91,17421.0,35.3068,35.3147,35.2832,35.3147,17421.0
2018-07-18 15:00:00,44.91,44.91,44.88,44.88,22476.0,35.3147,35.3147,35.2911,35.2911,22476.0
2018-07-18 15:05:00,44.89,44.89,44.85,44.87,20032.0,35.2989,35.2989,35.2675,35.2832,20032.0
2018-07-18 15:10:00,44.87,44.89,44.84,44.84,34371.0,35.2832,35.2989,35.2596,35.2596,34371.0
2018-07-18 15:15:00,44.84,44.88,44.84,44.88,21484.0,35.2596,35.2911,35.2596,35.2911,21484.0
2018-07-18 15:20:00,44.88,44.91,44.87,44.9,25586.0,35.2911,35.3147,35.2832,35.3068,25586.0
2018-07-18 15:25:00,44.9,44.91,44.89,44.91,27336.0,35.3068,35.3147,35.2989,35.3147,27336.0
2018-07-18 15:30:00,44.9,44.93,44.88,44.9,58071.0,35.3068,35.3304,35.2911,35.3068,58071.0
2018-07-18 15:35:00,44.9,44.93,44.89,44.91,46392.0,35.3068,35.3304,35.2989,35.3147,46392.0
2018-07-18 15:40:00,44.9,44.96,44.9,44.96,82448.0,35.3068,35.354,35.3068,35.354,82448.0
2018-07-18 15:45:00,44.97,45.0,44.94,44.96,113106.0,35.3619,35.3854,35.3383,35.354,113106.0
2018-07-18 15:50:00,44.96,44.99,44.94,44.98,102123.0,35.354,35.3776,35.3383,35.3697,102123.0
2018-07-18 15:55:00,44.97,45.01,44.96,44.98,307549.0,35.3619,35.3933,35.354,35.3697,307549.0
2018-07-19 09:30:00,44.79,44.86,44.75,44.77,54100.0,35.2203,35.2754,35.1889,35.2046,54100.0
2018-07-19 09:35:00,44.79,44.85,44.71,44.76,18157.0,35.2203,35.2675,35.1574,35.1967,18157.0
2018-07-19 09:40:00,44.78,44.83,44.7,44.74,22127.0,35.2124,35.2518,35.1495,35.181,22127.0
2018-07-19 09:45:00,44.75,44.76,44.67,44.67,39621.0,35.1889,35.1967,35.126,35.126,39621.0
2018-07-19 09:50:00,44.66,44.66,44.41,44.42,90259.0,35.1181,35.1181,34.9215,34.9294,90259.0
2018-07-19 09:55:00,44.43,44.46,44.35,44.43,39037.0,34.9372,34.9608,34.8743,34.9372,39037.0
2018-07-19 10:00:00,44.44,44.45,44.38,44.4,30948.0,34.9451,34.953,34.8979,34.9136,30948.0
2018-07-19 10:05:00,44.4,44.41,44.3,44.4,43684.0,34.9136,34.9215,34.835,34.9136,43684.0
2018-07-19 10:10:00,44.4,44.47,44.39,44.43,31272.0,34.9136,34.9687,34.9058,34.9372,31272.0
2018-07-19 10:15:00,44.44,44.46,44.31,44.31,57365.0,34.9451,34.9608,34.8429,34.8429,57365.0
2018-07-19 10:20:00,44.3,44.31,44.22,44.25,95930.0,34.835,34.8429,34.7721,34.7957,95930.0
2018-07-19 10:25:00,44.24,44.31,44.22,44.3,21204.0,34.7878,34.8429,34.7721,34.835,21204.0
2018-07-19 10:30:00,44.29,44.36,44.24,44.3,31368.0,34.8271,34.8822,34.7878,34.835,31368.0
2018-07-19 10:35:00,44.3,44.38,44.3,44.38,27793.0,34.835,34.8979,34.835,34.8979,27793.0
2018-07-19 10:40:00,44.39,44.43,44.34,44.35,37575.0,34.9058,34.9372,34.8665,34.8743,37575.0
2018-07-19 10:45:00,44.35,44.37,44.32,44.34,46420.0,34.8743,34.89,34.8507,34.8665,46420.0
2018-07-19 10:50:00,44.35,44.37,44.31,44.37,24097.0,34.8743,34.89,34.8429,34.89,24097.0
2018-07-19 10:55:00,44.37,44.41,44.33,44.35,33779.0,34.89,34.9215,34.8586,34.8743,33779.0
2018-07-19 11:00:00,44.35,44.42,44.32,44.38,44630.0,34.8743,34.9294,34.8507,34.8979,44630.0
2018-07-19 11:05:00,44.38,44.48,44.36,44.47,38522.0,34.8979,34.9765,34.8822,34.9687,38522.0
2018-07-19 11:10:00,44.46,44.48,44.4,44.47,23546.0,34.9608,34.9765,34.9136,34.9687,23546.0
2018-07-19 11:15:00,44.48,44.51,44.44,44.48,26926.0,34.9765,35.0001,34.9451,34.9765,26926.0
2018-07-19 11:20:00,44.48,44.5,44.43,44.48,29087.0,34.9765,34.9923,34.9372,34.9765,29087.0
2018-07-19 11:25:00,44.47,44.51,44.43,44.44,20581.0,34.9687,35.0001,34.9372,34.9451,20581.0
2018-07-19 11:30:00,44.44,44.5,44.44,44.5,32784.0,34.9451,34.9923,34.9451,34.9923,32784.0
2018-07-19 11:35:00,44.5,44.56,44.49,44.52,28974.0,34.9923,35.0395,34.9844,35.008,28974.0
2018-07-19 11:40:00,44.52,44.54,44.5,44.51,12278.0,35.008,35.0237,34.9923,35.0001,12278.0
2018-07-19 11:45:00,44.5,44.52,44.47,44.48,18152.0,34.9923,35.008,34.9687,34.9765,18152.0
2018-07-19 11:50:00,44.48,44.49,44.43,44.45,25499.0,34.9765,34.9844,34.9372,34.953,25499.0
2018-07-19 11:55:00,44.45,44.5,44.45,44.47,14622.0,34.953,34.9923,34.953,34.9687,14622.0
2018-07-19 12:00:00,44.48,44.51,44.45,44.5,20346.0,34.9765,35.0001,34.953,34.9923,20346.0
2018-07-19 12:05:00,44.51,44.52,44.42,44.44,15081.0,35.0001,35.008,34.9294,34.9451,15081.0
2018-07-19 12:10:00,44.45,44.45,44.39,44.39,14026.0,34.953,34.953,34.9058,34.9058,14026.0
2018-07-19 12:15:00,44.39,44.42,44.36,44.36,66553.0,34.9058,34.9294,34.8822,34.8822,66553.0
2018-07-19 12:20:00,44.36,44.37,44.3,44.3,32747.0,34.8822,34.89,34.835,34.835,32747.0
2018-07-19 12:25:00,44.3,44.31,44.26,44.26,24575.0,34.835,34.8429,34.8035,34.8035,24575.0
2018-07-19 12:30:00,44.27,44.27,44.22,44.24,38878.0,34.8114,34.8114,34.7721,34.7878,38878.0
2018-07-19 12:35:00,44.25,44.29,44.25,44.28,19786.0,34.7957,34.8271,34.7957,34.8193,19786.0
2018-07-19 12:40:00,44.28,44.29,44.22,44.22,9858.0,34.8193,34.8271,34.7721,34.7721,9858.0
2018-07-19 12:45:00,44.21,44.24,44.19,44.2,68670.0,34.7642,34.7878,34.7485,34.7564,68670.0
2018-07-19 12:50:00,44.19,44.22,44.16,44.21,15298.0,34.7485,34.7721,34.7249,34.7642,15298.0
2018-07-19 12:55:00,44.21,44.23,44.17,44.18,28076.0,34.7642,34.78,34.7328,34.7406,28076.0
2018-07-19 13:00:00,44.18,44.25,44.13,44.16,179966.0,34.7406,34.7957,34.7013,34.7249,179966.0
2018-07-19 13:05:00,44.17,44.21,44.15,44.18,15581.0,34.7328,34.7642,34.7171,34.7406,15581.0
2018-07-19 13:10:00,44.17,44.18,44.03,44.04,33798.0,34.7328,34.7406,34.6227,34.6306,33798.0
2018-07-19 13:15:00,44.04,44.15,44.04,44.15,20547.0,34.6306,34.7171,34.6306,34.7171,20547.0
2018-07-19 13:20:00,44.14,44.19,44.13,44.18,33061.0,34.7092,34.7485,34.7013,34.7406,33061.0
2018-07-19 13:25:00,44.18,44.18,44.14,44.15,15994.0,34.7406,34.7406,34.7092,34.7171,15994.0
2018-07-19 13:30:00,44.14,44.14,44.08,44.08,12569.0,34.7092,34.7092,34.662,34.662,12569.0
2018-07-19 13:35:00,44.08,44.18,44.08,44.18,18441.0,34.662,34.7406,34.662,34.7406,18441.0
2018-07-19 13:40:00,44.19,44.21,44.16,44.2,11759.0,34.7485,34.7642,34.7249,34.7564,11759.0
2018-07-19 13:45:00,44.21,44.22,44.18,44.2,15641.0,34.7642,34.7721,34.7406,34.7564,15641.0
2018-07-19 13:50:00,44.2,44.23,44.19,44.23,14966.0,34.7564,34.78,34.7485,34.78,14966.0
2018-07-19 13:55:00,44.23,44.26,44.22,44.26,71478.0,34.78,34.8035,34.7721,34.8035,71478.0
2018-07-19 14:00:00,44.26,44.26,44.2,44.21,31599.0,34.8035,34.8035,34.7564,34.7642,31599.0
2018-07-19 14:05:00,44.21,44.26,44.2,44.23,23965.0,34.7642,34.8035,34.7564,34.78,23965.0
2018-07-19 14:10:00,44.23,44.24,44.19,44.22,27642.0,34.78,34.7878,34.7485,34.7721,27642.0
2018-07-19 14:15:00,44.22,44.24,44.2,44.22,19917.0,34.7721,34.7878,34.7564,34.7721,19917.0
2018-07-19 14:20:00,44.21,44.24,44.2,44.23,30935.0,34.7642,34.7878,34.7564,34.78,30935.0
2018-07-19 14:25:00,44.23,44.28,44.23,44.27,20340.0,34.78,34.8193,34.78,34.8114,20340.0
2018-07-19 14:30:00,44.27,44.28,44.21,44.21,13574.0,34.8114,34.8193,34.7642,34.7642,13574.0
2018-07-19 14:35:00,44.21,44.22,44.18,44.22,18092.0,34.7642,34.7721,34.7406,34.7721,18092.0
2018-07-19 14:40:00,44.22,44.24,44.2,44.23,17149.0,34.7721,34.7878,34.7564,34.78,17149.0
2018-07-19 14:45:00,44.24,44.24,44.15,44.16,23578.0,34.7878,34.7878,34.7171,34.7249,23578.0
2018-07-19 14:50:00,44.16,44.17,44.14,44.16,29014.0,34.7249,34.7328,34.7092,34.7249,29014.0
2018-07-19 14:55:00,44.16,44.22,44.16,44.2,28444.0,34.7249,34.7721,34.7249,34.7564,28444.0
2018-07-19 15:00:00,44.21,44.26,44.2,44.25,17286.0,34.7642,34.8035,34.7564,34.7957,17286.0
2018-07-19 15:05:00,44.25,44.26,44.24,44.26,16226.0,34.7957,34.8035,34.7878,34.8035,16226.0
2018-07-19 15:10:00,44.25,44.26,44.22,44.23,61343.0,34.7957,34.8035,34.7721,34.78,61343.0
2018-07-19 15:15:00,44.23,44.27,44.21,44.23,32248.0,34.78,34.8114,34.7642,34.78,32248.0
2018-07-19 15:20:00,44.23,44.25,44.17,44.22,97905.0,34.78,34.7957,34.7328,34.7721,97905.0
2018-07-19 15:25:00,44.22,44.24,44.2,44.22,32540.0,34.7721,34.7878,34.7564,34.7721,32540.0
2018-07-19 15:30:00,44.22,44.25,44.18,44.25,37862.0,34.7721,34.7957,34.7406,34.7957,37862.0
2018-07-19 15:35:00,44.24,44.26,44.2,44.21,49389.0,34.7878,34.8035,34.7564,34.7642,49389.0
2018-07-19 15:40:00,44.21,44.21,44.16,44.2,73020.0,34.7642,34.7642,34.7249,34.7564,73020.0
2018-07-19 15:45:00,44.2,44.2,44.12,44.12,128397.0,34.7564,34.7564,34.6935,34.6935,128397.0
2018-07-19 15:50:00,44.13,44.15,44.1,44.12,77809.0,34.7013,34.7171,34.6777,34.6935,77809.0
2018-07-19 15:55:00,44.12,44.19,44.11,44.16,262628.0,34.6935,34.7485,34.6856,34.7249,262628.0
2018-07-20 09:30:00,44.0,44.04,43.83,43.94,240516.0,34.5991,34.6306,34.4654,34.5519,240516.0
2018-07-20 09:35:00,43.93,44.06,43.93,43.99,22113.0,34.5441,34.6463,34.5441,34.5912,22113.0
2018-07-20 09:40:00,43.99,44.03,43.92,44.01,28446.0,34.5912,34.6227,34.5362,34.607,28446.0
2018-07-20 09:45:00,44.0,44.05,43.96,43.98,30454.0,34.5991,34.6384,34.5676,34.5834,30454.0
2018-07-20 09:50:00,43.97,43.98,43.92,43.95,12709.0,34.5755,34.5834,34.5362,34.5598,12709.0
2018-07-20 09:55:00,43.96,43.98,43.91,43.95,38651.0,34.5676,34.5834,34.5283,34.5598,38651.0
2018-07-20 10:00:00,43.95,43.96,43.83,43.96,63829.0,34.5598,34.5676,34.4654,34.5676,63829.0
2018-07-20 10:05:00,43.96,44.01,43.91,44.01,58996.0,34.5676,34.607,34.5283,34.607,58996.0
2018-07-20 10:10:00,44.0,44.03,43.96,44.0,39865.0,34.5991,34.6227,34.5676,34.5991,39865.0
2018-07-20 10:15:00,44.0,44.0,43.94,43.94,22605.0,34.5991,34.5991,34.5519,34.5519,22605.0
2018-07-20 10:20:00,43.95,43.99,43.93,43.98,15396.0,34.5598,34.5912,34.5441,34.5834,15396.0
2018-07-20 10:25:00,43.98,43.98,43.9,43.93,30640.0,34.5834,34.5834,34.5205,34.5441,30640.0
2018-07-20 10:30:00,43.94,43.97,43.91,43.95,29552.0,34.5519,34.5755,34.5283,34.5598,29552.0
2018-07-20 10:35:00,43.95,43.95,43.88,43.89,28467.0,34.5598,34.5598,34.5047,34.5126,28467.0
2018-07-20 10:40:00,43.9,43.91,43.87,43.88,30867.0,34.5205,34.5283,34.4969,34.5047,30867.0
2018-07-20 10:45:00,43.88,43.91,43.84,43.86,62877.0,34.5047,34.5283,34.4733,34.489,62877.0
2018-07-20 10:50:00,43.86,43.89,43.85,43.88,44098.0,34.489,34.5126,34.4811,34.5047,44098.0
2018-07-20 10:55:00,43.88,43.9,43.87,43.89,40266.0,34.5047,34.5205,34.4969,34.5126,40266.0
2018-07-20 11:00:00,43.88,43.9,43.86,43.89,25636.0,34.5047,34.5205,34.489,34.5126,25636.0
2018-07-20 11:05:00,43.89,43.89,43.76,43.76,58070.0,34.5126,34.5126,34.4104,34.4104,58070.0
2018-07-20 11:10:00,43.77,43.9,43.77,43.89,80834.0,34.4182,34.5205,34.4182,34.5126,80834.0
2018-07-20 11:15:00,43.89,43.94,43.89,43.94,84851.0,34.5126,34.5519,34.5126,34.5519,84851.0
2018-07-20 11:20:00,43.93,43.94,43.87,43.88,29797.0,34.5441,34.5519,34.4969,34.5047,29797.0
2018-07-20 11:25:00,43.88,43.91,43.88,43.9,20493.0,34.5047,34.5283,34.5047,34.5205,20493.0
2018-07-20 11:30:00,43.91,43.93,43.88,43.88,16747.0,34.5283,34.5441,34.5047,34.5047,16747.0
2018-07-20 11:35:00,43.89,43.9,43.87,43.9,20225.0,34.5126,34.5205,34.4969,34.5205,20225.0
2018-07-20 11:40:00,43.9,43.92,43.88,43.91,33249.0,34.5205,34.5362,34.5047,34.5283,33249.0
2018-07-20 11:45:00,43.91,43.93,43.9,43.91,43363.0,34.5283,34.5441,34.5205,34.5283,43363.0
2018-07-20 11:50:00,43.91,43.92,43.88,43.9,27880.0,34.5283,34.5362,34.5047,34.5205,27880.0
2018-07-20 11:55:00,43.9,43.91,43.85,43.87,21093.0,34.5205,34.5283,34.4811,34.4969,21093.0
2018-07-20 12:00:00,43.87,43.93,43.87,43.9,62278.0,34.4969,34.5441,34.4969,34.5205,62278.0
2018-07-20 12:05:00,43.9,43.9,43.87,43.89,49510.0,34.5205,34.5205,34.4969,34.5126,49510.0
2018-07-20 12:10:00,43.89,43.89,43.87,43.88,19046.0,34.5126,34.5126,34.4969,34.5047,19046.0
2018-07-20 12:15:00,43.89,43.92,43.88,43.91,52155.0,34.5126,34.5362,34.5047,34.5283,52155.0
2018-07-20 12:20:00,43.91,43.95,43.9,43.93,51580.0,34.5283,34.5598,34.5205,34.5441,51580.0
2018-07-20 12:25:00,43.94,43.96,43.92,43.94,28759.0,34.5519,34.5676,34.5362,34.5519,28759.0
2018-07-20 12:30:00,43.94,43.95,43.92,43.93,29883.0,34.5519,34.5598,34.5362,34.5441,29883.0
2018-07-20 12:35:00,43.93,43.95,43.92,43.93,18615.0,34.5441,34.5598,34.5362,34.5441,18615.0
2018-07-20 12:40:00,43.93,43.95,43.93,43.95,18430.0,34.5441,34.5598,34.5441,34.5598,18430.0
2018-07-20 12:45:00,43.94,43.95,43.92,43.94,34633.0,34.5519,34.5598,34.5362,34.5519,34633.0
2018-07-20 12:50:00,43.94,43.94,43.92,43.93,24811.0,34.5519,34.5519,34.5362,34.5441,24811.0
2018-07-20 12:55:00,43.92,43.97,43.92,43.94,61609.0,34.5362,34.5755,34.5362,34.5519,61609.0
2018-07-20 13:00:00,43.94,43.95,43.92,43.94,39115.0,34.5519,34.5598,34.5362,34.5519,39115.0
2018-07-20 13:05:00,43.93,43.93,43.87,43.88,16776.0,34.5441,34.5441,34.4969,34.5047,16776.0
2018-07-20 13:10:00,43.88,43.89,43.86,43.86,26810.0,34.5047,34.5126,34.489,34.489,26810.0
2018-07-20 13:15:00,43.86,43.87,43.82,43.82,37175.0,34.489,34.4969,34.4576,34.4576,37175.0
2018-07-20 13:20:00,43.83,43.85,43.82,43.83,41827.0,34.4654,34.4811,34.4576,34.4654,41827.0
2018-07-20 13:25:00,43.83,43.84,43.78,43.79,26729.0,34.4654,34.4733,34.4261,34.434,26729.0
2018-07-20 13:30:00,43.78,43.8,43.76,43.8,18626.0,34.4261,34.4418,34.4104,34.4418,18626.0
2018-07-20 13:35:00,43.8,43.82,43.79,43.82,17863.0,34.4418,34.4576,34.434,34.4576,17863.0
2018-07-20 13:40:00,43.82,43.86,43.81,43.85,36168.0,34.4576,34.489,34.4497,34.4811,36168.0
2018-07-20 13:45:00,43.85,43.87,43.84,43.86,49600.0,34.4811,34.4969,34.4733,34.489,49600.0
2018-07-20 13:50:00,43.87,43.91,43.86,43.86,32464.0,34.4969,34.5283,34.489,34.489,32464.0
2018-07-20 13:55:00,43.87,43.91,43.86,43.88,25260.0,34.4969,34.5283,34.489,34.5047,25260.0
2018-07-20 14:00:00,43.87,43.9,43.87,43.89,17568.0,34.4969,34.5205,34.4969,34.5126,17568.0
2018-07-20 14:05:00,43.89,43.9,43.86,43.87,22532.0,34.5126,34.5205,34.489,34.4969,22532.0
2018-07-20 14:10:00,43.87,43.87,43.84,43.85,26562.0,34.4969,34.4969,34.4733,34.4811,26562.0
2018-07-20 14:15:00,43.85,43.86,43.84,43.85,20525.0,34.4811,34.489,34.4733,34.4811,20525.0
2018-07-20 14:20:00,43.86,43.92,43.85,43.88,87892.0,34.489,34.5362,34.4811,34.5047,87892.0
2018-07-20 14:25:00,43.88,43.88,43.82,43.82,19267.0,34.5047,34.5047,34.4576,34.4576,19267.0
2018-07-20 14:30:00,43.83,43.83,43.75,43.76,19143.0,34.4654,34.4654,34.4025,34.4104,19143.0
2018-07-20 14:35:00,43.75,43.78,43.75,43.77,22102.0,34.4025,34.4261,34.4025,34.4182,22102.0
2018-07-20 14:40:00,43.77,43.82,43.76,43.82,18063.0,34.4182,34.4576,34.4104,34.4576,18063.0
2018-07-20 14:45:00,43.82,43.9,43.81,43.89,35862.0,34.4576,34.5205,34.4497,34.5126,35862.0
2018-07-20 14:50:00,43.89,43.9,43.87,43.89,22418.0,34.5126,34.5205,34.4969,34.5126,22418.0
2018-07-20 14:55:00,43.89,43.91,43.87,43.88,33570.0,34.5126,34.5283,34.4969,34.5047,33570.0
2018-07-20 15:00:00,43.88,43.88,43.84,43.87,16179.0,34.5047,34.5047,34.4733,34.4969,16179.0
2018-07-20 15:05:00,43.87,43.88,43.82,43.82,22150.0,34.4969,34.5047,34.4576,34.4576,22150.0
2018-07-20 15:10:00,43.83,43.85,43.78,43.83,38653.0,34.4654,34.4811,34.4261,34.4654,38653.0
2018-07-20 15:15:00,43.84,43.86,43.8,43.84,84970.0,34.4733,34.489,34.4418,34.4733,84970.0
2018-07-20 15:20:00,43.84,43.86,43.81,43.82,40941.0,34.4733,34.489,34.4497,34.4576,40941.0
2018-07-20 15:25:00,43.81,43.82,43.78,43.8,35967.0,34.4497,34.4576,34.4261,34.4418,35967.0
2018-07-20 15:30:00,43.8,43.82,43.79,43.8,46636.0,34.4418,34.4576,34.434,34.4418,46636.0
2018-07-20 15:35:00,43.8,43.83,43.78,43.83,77368.0,34.4418,34.4654,34.4261,34.4654,77368.0
2018-07-20 15:40:00,43.82,43.83,43.79,43.83,46978.0,34.4576,34.4654,34.434,34.4654,46978.0
2018-07-20 15:45:00,43.83,43.85,43.8,43.8,84606.0,34.4654,34.4811,34.4418,34.4418,84606.0
2018-07-20 15:50:00,43.8,43.82,43.77,43.78,94589.0,34.4418,34.4576,34.4182,34.4261,94589.0
2018-07-20 15:55:00,43.79,43.79,43.73,43.76,376444.0,34.434,34.434,34.3868,34.4104,376444.0
2018-07-23 09:30:00,43.76,43.92,43.7,43.84,51656.0,34.4104,34.5362,34.3632,34.4733,51656.0
2018-07-23 09:35:00,43.82,44.07,43.8,44.07,40407.0,34.4576,34.6541,34.4418,34.6541,40407.0
2018-07-23 09:40:00,44.06,44.1,43.98,44.07,33128.0,34.6463,34.6777,34.5834,34.6541,33128.0
2018-07-23 09:45:00,44.07,44.22,44.07,44.13,47311.0,34.6541,34.7721,34.6541,34.7013,47311.0
2018-07-23 09:50:00,44.13,44.19,44.09,44.13,31630.0,34.7013,34.7485,34.6699,34.7013,31630.0
2018-07-23 09:55:00,44.12,44.14,44.07,44.08,28001.0,34.6935,34.7092,34.6541,34.662,28001.0
2018-07-23 10:00:00,44.09,44.18,44.08,44.12,66437.0,34.6699,34.7406,34.662,34.6935,66437.0
2018-07-23 10:05:00,44.13,44.13,44.03,44.05,62333.0,34.7013,34.7013,34.6227,34.6384,62333.0
2018-07-23 10:10:00,44.05,44.07,43.99,44.01,36035.0,34.6384,34.6541,34.5912,34.607,36035.0
2018-07-23 10:15:00,44.0,44.05,43.98,44.0,85896.0,34.5991,34.6384,34.5834,34.5991,85896.0
2018-07-23 10:20:00,43.99,44.01,43.91,43.97,96480.0,34.5912,34.607,34.5283,34.5755,96480.0
2018-07-23 10:25:00,43.97,43.98,43.89,43.91,47123.0,34.5755,34.5834,34.5126,34.5283,47123.0
2018-07-23 10:30:00,43.91,43.93,43.85,43.9,82899.0,34.5283,34.5441,34.4811,34.5205,82899.0
2018-07-23 10:35:00,43.89,43.9,43.83,43.89,56976.0,34.5126,34.5205,34.4654,34.5126,56976.0
2018-07-23 10:40:00,43.89,43.91,43.84,43.84,66599.0,34.5126,34.5283,34.4733,34.4733,66599.0
2018-07-23 10:45:00,43.85,43.9,43.84,43.86,42593.0,34.4811,34.5205,34.4733,34.489,42593.0
2018-07-23 10:50:00,43.86,43.88,43.82,43.83,35809.0,34.489,34.5047,34.4576,34.4654,35809.0
2018-07-23 10:55:00,43.83,43.87,43.8,43.81,38158.0,34.4654,34.4969,34.4418,34.4497,38158.0
2018-07-23 11:00:00,43.82,43.87,43.81,43.83,55246.0,34.4576,34.4969,34.4497,34.4654,55246.0
2018-07-23 11:05:00,43.83,43.85,43.81,43.85,61180.0,34.4654,34.4811,34.4497,34.4811,61180.0
2018-07-23 11:10:00,43.86,43.97,43.84,43.97,94994.0,34.489,34.5755,34.4733,34.5755,94994.0
2018-07-23 11:15:00,43.96,44.15,43.96,44.14,121454.0,34.5676,34.7171,34.5676,34.7092,121454.0
2018-07-23 11:20:00,44.15,44.22,44.14,44.18,100636.0,34.7171,34.7721,34.7092,34.7406,100636.0
2018-07-23 11:25:00,44.18,44.3,44.17,44.29,77109.0,34.7406,34.835,34.7328,34.8271,77109.0
2018-07-23 11:30:00,44.29,44.37,44.29,44.37,67321.0,34.8271,34.89,34.8271,34.89,67321.0
2018-07-23 11:35:00,44.36,44.44,44.35,44.36,145487.0,34.8822,34.9451,34.8743,34.8822,145487.0
2018-07-23 11:40:00,44.37,44.43,44.36,44.41,24190.0,34.89,34.9372,34.8822,34.9215,24190.0
2018-07-23 11:45:00,44.41,44.44,44.37,44.43,37509.0,34.9215,34.9451,34.89,34.9372,37509.0
2018-07-23 11:50:00,44.42,44.42,44.34,44.36,27985.0,34.9294,34.9294,34.8665,34.8822,27985.0
2018-07-23 11:55:00,44.36,44.4,44.35,44.4,18380.0,34.8822,34.9136,34.8743,34.9136,18380.0
2018-07-23 12:00:00,44.4,44.42,44.35,44.41,37025.0,34.9136,34.9294,34.8743,34.9215,37025.0
2018-07-23 12:05:00,44.41,44.41,44.35,44.39,16977.0,34.9215,34.9215,34.8743,34.9058,16977.0
2018-07-23 12:10:00,44.39,44.44,44.38,44.42,35260.0,34.9058,34.9451,34.8979,34.9294,35260.0
2018-07-23 12:15:00,44.41,44.42,44.39,44.41,15101.0,34.9215,34.9294,34.9058,34.9215,15101.0
2018-07-23 12:20:00,44.41,44.46,44.4,44.45,26219.0,34.9215,34.9608,34.9136,34.953,26219.0
2018-07-23 12:25:00,44.46,44.49,44.44,44.49,18704.0,34.9608,34.9844,34.9451,34.9844,18704.0
2018-07-23 12:30:00,44.48,44.54,44.47,44.54,37200.0,34.9765,35.0237,34.9687,35.0237,37200.0
2018-07-23 12:35:00,44.54,44.62,44.53,44.62,38749.0,35.0237,35.0866,35.0159,35.0866,38749.0
2018-07-23 12:40:00,44.61,44.64,44.6,44.63,47639.0,35.0788,35.1024,35.0709,35.0945,47639.0
2018-07-23 12:45:00,44.63,44.64,44.59,44.59,28406.0,35.0945,35.1024,35.063,35.063,28406.0
2018-07-23 12:50:00,44.6,44.61,44.55,44.56,21051.0,35.0709,35.0788,35.0316,35.0395,21051.0
2018-07-23 12:55:00,44.56,44.62,44.55,44.58,26625.0,35.0395,35.0866,35.0316,35.0552,26625.0
2018-07-23 13:00:00,44.59,44.64,44.57,44.63,29572.0,35.063,35.1024,35.0473,35.0945,29572.0
2018-07-23 13:05:00,44.62,44.64,44.6,44.6,21993.0,35.0866,35.1024,35.0709,35.0709,21993.0
2018-07-23 13:10:00,44.6,44.6,44.53,44.53,26392.0,35.0709,35.0709,35.0159,35.0159,26392.0
2018-07-23 13:15:00,44.54,44.54,44.48,44.51,40920.0,35.0237,35.0237,34.9765,35.0001,40920.0
2018-07-23 13:20:00,44.5,44.54,44.47,44.53,31654.0,34.9923,35.0237,34.9687,35.0159,31654.0
2018-07-23 13:25:00,44.53,44.55,44.51,44.55,21402.0,35.0159,35.0316,35.0001,35.0316,21402.0
2018-07-23 13:30:00,44.55,44.57,44.52,44.52,22495.0,35.0316,35.0473,35.008,35.008,22495.0
2018-07-23 13:35:00,44.53,44.56,44.5,44.51,24941.0,35.0159,35.0395,34.9923,35.0001,24941.0
2018-07-23 13:40:00,44.51,44.57,44.5,44.57,14292.0,35.0001,35.0473,34.9923,35.0473,14292.0
2018-07-23 13:45:00,44.57,44.58,44.54,44.57,35252.0,35.0473,35.0552,35.0237,35.0473,35252.0
2018-07-23 13:50:00,44.56,44.61,44.56,44.61,31711.0,35.0395,35.0788,35.0395,35.0788,31711.0
2018-07-23 13:55:00,44.61,44.66,44.61,44.66,63598.0,35.0788,35.1181,35.0788,35.1181,63598.0
2018-07-23 14:00:00,44.66,44.68,44.64,44.66,46382.0,35.1181,35.1338,35.1024,35.1181,46382.0
2018-07-23 14:05:00,44.66,44.66,44.55,44.56,53684.0,35.1181,35.1181,35.0316,35.0395,53684.0
2018-07-23 14:10:00,44.57,44.6,44.57,44.59,28798.0,35.0473,35.0709,35.0473,35.063,28798.0
2018-07-23 14:15:00,44.59,44.63,44.57,44.58,39685.0,35.063,35.0945,35.0473,35.0552,39685.0
2018-07-23 14:20:00,44.59,44.62,44.58,44.62,18691.0,35.063,35.0866,35.0552,35.0866,18691.0
2018-07-23 14:25:00,44.61,44.62,44.52,44.55,65977.0,35.0788,35.0866,35.008,35.0316,65977.0
2018-07-23 14:30:00,44.55,44.55,44.46,44.46,23332.0,35.0316,35.0316,34.9608,34.9608,23332.0
2018-07-23 14:35:00,44.46,44.5,44.43,44.49,41788.0,34.9608,34.9923,34.9372,34.9844,41788.0
2018-07-23 14:40:00,44.49,44.53,44.48,44.52,28535.0,34.9844,35.0159,34.9765,35.008,28535.0
2018-07-23 14:45:00,44.53,44.58,44.53,44.58,30726.0,35.0159,35.0552,35.0159,35.0552,30726.0
2018-07-23 14:50:00,44.59,44.61,44.57,44.59,32468.0,35.063,35.0788,35.0473,35.063,32468.0
2018-07-23 14:55:00,44.6,44.6,44.55,44.58,34335.0,35.0709,35.0709,35.0316,35.0552,34335.0
2018-07-23 15:00:00,44.58,44.59,44.55,44.57,22600.0,35.0552,35.063,35.0316,35.0473,22600.0
2018-07-23 15:05:00,44.57,44.6,44.55,44.59,28143.0,35.0473,35.0709,35.0316,35.063,28143.0
2018-07-23 15:10:00,44.59,44.61,44.57,44.6,39809.0,35.063,35.0788,35.0473,35.0709,39809.0
2018-07-23 15:15:00,44.6,44.61,44.55,44.57,41462.0,35.0709,35.0788,35.0316,35.0473,41462.0
2018-07-23 15:20:00,44.57,44.6,44.56,44.59,41440.0,35.0473,35.0709,35.0395,35.063,41440.0
2018-07-23 15:25:00,44.59,44.61,44.56,44.61,55377.0,35.063,35.0788,35.0395,35.0788,55377.0
2018-07-23 15:30:00,44.61,44.64,44.58,44.59,73585.0,35.0788,35.1024,35.0552,35.063,73585.0
2018-07-23 15:35:00,44.59,44.65,44.57,44.6,81132.0,35.063,35.1102,35.0473,35.0709,81132.0
2018-07-23 15:40:00,44.59,44.6,44.59,44.59,47676.0,35.063,35.0709,35.063,35.063,47676.0
2018-07-23 15:45:00,44.59,44.63,44.58,44.6,80434.0,35.063,35.0945,35.0552,35.0709,80434.0
2018-07-23 15:50:00,44.6,44.61,44.56,44.57,89921.0,35.0709,35.0788,35.0395,35.0473,89921.0
2018-07-23 15:55:00,44.56,44.59,44.54,44.59,238504.0,35.0395,35.063,35.0237,35.063,238504.0
2018-07-24 09:30:00,44.63,44.67,44.52,44.62,71599.0,35.0945,35.126,35.008,35.0866,71599.0
2018-07-24 09:35:00,44.58,44.66,44.48,44.59,45279.0,35.0552,35.1181,34.9765,35.063,45279.0
2018-07-24 09:40:00,44.58,44.77,44.57,44.71,32334.0,35.0552,35.2046,35.0473,35.1574,32334.0
2018-07-24 09:45:00,44.71,44.93,44.7,44.9,55275.0,35.1574,35.3304,35.1495,35.3068,55275.0
2018-07-24 09:50:00,44.89,44.91,44.77,44.84,44151.0,35.2989,35.3147,35.2046,35.2596,44151.0
2018-07-24 09:55:00,44.84,44.87,44.79,44.82,54851.0,35.2596,35.2832,35.2203,35.2439,54851.0
2018-07-24 10:00:00,44.83,44.91,44.81,44.88,39316.0,35.2518,35.3147,35.236,35.2911,39316.0
2018-07-24 10:05:00,44.88,44.99,44.85,44.91,79876.0,35.2911,35.3776,35.2675,35.3147,79876.0
2018-07-24 10:10:00,44.91,44.91,44.83,44.83,36240.0,35.3147,35.3147,35.2518,35.2518,36240.0
2018-07-24 10:15:00,44.83,44.98,44.83,44.98,72087.0,35.2518,35.3697,35.2518,35.3697,72087.0
2018-07-24 10:20:00,44.97,44.97,44.85,44.93,34688.0,35.3619,35.3619,35.2675,35.3304,34688.0
2018-07-24 10:25:00,44.93,44.96,44.89,44.9,29812.0,35.3304,35.354,35.2989,35.3068,29812.0
2018-07-24 10:30:00,44.91,44.95,44.82,44.84,28524.0,35.3147,35.3461,35.2439,35.2596,28524.0
2018-07-24 10:35:00,44.83,44.9,44.83,44.88,35277.0,35.2518,35.3068,35.2518,35.2911,35277.0
2018-07-24 10:40:00,44.88,44.98,44.86,44.92,73565.0,35.2911,35.3697,35.2754,35.3225,73565.0
2018-07-24 10:45:00,44.91,45.03,44.91,45.01,32969.0,35.3147,35.409,35.3147,35.3933,32969.0
2018-07-24 10:50:00,45.01,45.06,44.95,45.03,40134.0,35.3933,35.4326,35.3461,35.409,40134.0
2018-07-24 10:55:00,45.02,45.09,45.02,45.06,55136.0,35.4012,35.4562,35.4012,35.4326,55136.0
2018-07-24 11:00:00,45.07,45.13,45.04,45.05,49459.0,35.4405,35.4877,35.4169,35.4248,49459.0
2018-07-24 11:05:00,45.05,45.06,44.96,44.98,71954.0,35.4248,35.4326,35.354,35.3697,71954.0
2018-07-24 11:10:00,44.98,44.99,44.89,44.94,83704.0,35.3697,35.3776,35.2989,35.3383,83704.0
2018-07-24 11:15:00,44.94,45.02,44.94,45.0,42803.0,35.3383,35.4012,35.3383,35.3854,42803.0
2018-07-24 11:20:00,45.01,45.03,44.98,45.01,61084.0,35.3933,35.409,35.3697,35.3933,61084.0
2018-07-24 11:25:00,45.01,45.03,44.96,44.97,170978.0,35.3933,35.409,35.354,35.3619,170978.0
2018-07-24 11:30:00,44.96,45.0,44.96,44.98,21829.0,35.354,35.3854,35.354,35.3697,21829.0
2018-07-24 11:35:00,44.98,44.98,44.93,44.97,35552.0,35.3697,35.3697,35.3304,35.3619,35552.0
2018-07-24 11:40:00,44.98,44.99,44.94,44.95,37819.0,35.3697,35.3776,35.3383,35.3461,37819.0
2018-07-24 11:45:00,44.95,45.02,44.93,45.02,32489.0,35.3461,35.4012,35.3304,35.4012,32489.0
2018-07-24 11:50:00,45.01,45.01,44.96,45.0,18325.0,35.3933,35.3933,35.354,35.3854,18325.0
2018-07-24 11:55:00,45.0,45.07,44.97,45.06,23924.0,35.3854,35.4405,35.3619,35.4326,23924.0
2018-07-24 12:00:00,45.06,45.09,45.05,45.09,68834.0,35.4326,35.4562,35.4248,35.4562,68834.0
2018-07-24 12:05:00,45.09,45.11,45.06,45.07,18508.0,35.4562,35.4719,35.4326,35.4405,18508.0
2018-07-24 12:10:00,45.07,45.1,45.06,45.09,18188.0,35.4405,35.4641,35.4326,35.4562,18188.0
2018-07-24 12:15:00,45.09,45.12,45.08,45.12,17032.0,35.4562,35.4798,35.4484,35.4798,17032.0
2018-07-24 12:20:00,45.12,45.15,45.11,45.14,22806.0,35.4798,35.5034,35.4719,35.4955,22806.0
2018-07-24 12:25:00,45.13,45.21,45.13,45.2,34559.0,35.4877,35.5506,35.4877,35.5427,34559.0
2018-07-24 12:30:00,45.21,45.24,45.2,45.21,58842.0,35.5506,35.5742,35.5427,35.5506,58842.0
2018-07-24 12:35:00,45.21,45.22,45.18,45.22,12608.0,35.5506,35.5584,35.527,35.5584,12608.0
2018-07-24 12:40:00,45.21,45.32,45.21,45.31,29469.0,35.5506,35.6371,35.5506,35.6292,29469.0
2018-07-24 12:45:00,45.32,45.45,45.29,45.36,111978.0,35.6371,35.7393,35.6135,35.6685,111978.0
2018-07-24 12:50:00,45.36,45.36,45.32,45.32,21308.0,35.6685,35.6685,35.6371,35.6371,21308.0
2018-07-24 12:55:00,45.32,45.38,45.31,45.37,14202.0,35.6371,35.6843,35.6292,35.6764,14202.0
2018-07-24 13:00:00,45.37,45.42,45.36,45.4,41525.0,35.6764,35.7157,35.6685,35.7,41525.0
2018-07-24 13:05:00,45.39,45.42,45.34,45.34,18406.0,35.6921,35.7157,35.6528,35.6528,18406.0
2018-07-24 13:10:00,45.34,45.38,45.34,45.38,20926.0,35.6528,35.6843,35.6528,35.6843,20926.0
2018-07-24 13:15:00,45.38,45.39,45.24,45.25,22047.0,35.6843,35.6921,35.5742,35.582,22047.0
2018-07-24 13:20:00,45.25,45.25,45.15,45.17,31956.0,35.582,35.582,35.5034,35.5191,31956.0
2018-07-24 13:25:00,45.16,45.17,45.13,45.14,14258.0,35.5113,35.5191,35.4877,35.4955,14258.0
2018-07-24 13:30:00,45.15,45.15,45.07,45.12,27096.0,35.5034,35.5034,35.4405,35.4798,27096.0
2018-07-24 13:35:00,45.12,45.12,45.06,45.06,15625.0,35.4798,35.4798,35.4326,35.4326,15625.0
2018-07-24 13:40:00,45.07,45.09,45.03,45.06,27793.0,35.4405,35.4562,35.409,35.4326,27793.0
2018-07-24 13:45:00,45.07,45.11,45.03,45.09,49647.0,35.4405,35.4719,35.409,35.4562,49647.0
2018-07-24 13:50:00,45.09,45.12,45.08,45.12,10350.0,35.4562,35.4798,35.4484,35.4798,10350.0
2018-07-24 13:55:00,45.12,45.13,45.06,45.06,16706.0,35.4798,35.4877,35.4326,35.4326,16706.0
2018-07-24 14:00:00,45.05,45.06,44.97,44.98,43930.0,35.4248,35.4326,35.3619,35.3697,43930.0
2018-07-24 14:05:00,44.98,44.98,44.91,44.95,27675.0,35.3697,35.3697,35.3147,35.3461,27675.0
2018-07-24 14:10:00,44.96,44.97,44.9,44.9,26212.0,35.354,35.3619,35.3068,35.3068,26212.0
2018-07-24 14:15:00,44.9,44.92,44.85,44.88,48607.0,35.3068,35.3225,35.2675,35.2911,48607.0
2018-07-24 14:20:00,44.88,44.89,44.83,44.84,23744.0,35.2911,35.2989,35.2518,35.2596,23744.0
2018-07-24 14:25:00,44.84,44.85,44.8,44.81,18409.0,35.2596,35.2675,35.2282,35.236,18409.0
2018-07-24 14:30:00,44.8,44.84,44.77,44.83,16852.0,35.2282,35.2596,35.2046,35.2518,16852.0
2018-07-24 14:35:00,44.84,44.86,44.81,44.82,10798.0,35.2596,35.2754,35.236,35.2439,10798.0
2018-07-24 14:40:00,44.82,44.89,44.81,44.87,19013.0,35.2439,35.2989,35.236,35.2832,19013.0
2018-07-24 14:45:00,44.87,44.92,44.85,44.88,26995.0,35.2832,35.3225,35.2675,35.2911,26995.0
2018-07-24 14:50:00,44.87,44.87,44.79,44.8,20169.0,35.2832,35.2832,35.2203,35.2282,20169.0
2018-07-24 14:55:00,44.8,44.87,44.79,44.86,16600.0,35.2282,35.2832,35.2203,35.2754,16600.0
2018-07-24 15:00:00,44.86,44.86,44.82,44.83,12177.0,35.2754,35.2754,35.2439,35.2518,12177.0
2018-07-24 15:05:00,44.84,44.86,44.81,44.85,23623.0,35.2596,35.2754,35.236,35.2675,23623.0
2018-07-24 15:10:00,44.85,44.86,44.83,44.84,17439.0,35.2675,35.2754,35.2518,35.2596,17439.0
2018-07-24 15:15:00,44.85,44.88,44.82,44.87,24520.0,35.2675,35.2911,35.2439,35.2832,24520.0
2018-07-24 15:20:00,44.86,44.86,44.82,44.83,15080.0,35.2754,35.2754,35.2439,35.2518,15080.0
2018-07-24 15:25:00,44.83,44.84,44.77,44.82,86576.0,35.2518,35.2596,35.2046,35.2439,86576.0
2018-07-24 15:30:00,44.82,44.89,44.79,44.86,106347.0,35.2439,35.2989,35.2203,35.2754,106347.0
2018-07-24 15:35:00,44.87,44.88,44.82,44.83,51576.0,35.2832,35.2911,35.2439,35.2518,51576.0
2018-07-24 15:40:00,44.84,44.88,44.84,44.85,51510.0,35.2596,35.2911,35.2596,35.2675,51510.0
2018-07-24 15:45:00,44.84,44.88,44.78,44.88,68535.0,35.2596,35.2911,35.2124,35.2911,68535.0
2018-07-24 15:50:00,44.88,44.93,44.86,44.91,103996.0,35.2911,35.3304,35.2754,35.3147,103996.0
2018-07-24 15:55:00,44.92,44.95,44.9,44.91,239746.0,35.3225,35.3461,35.3068,35.3147,239746.0
2018-07-25 09:30:00,44.84,44.94,44.63,44.63,40199.0,35.2596,35.3383,35.0945,35.0945,40199.0
2018-07-25 09:35:00,44.6,44.63,44.42,44.51,46234.0,35.0709,35.0945,34.9294,35.0001,46234.0
2018-07-25 09:40:00,44.53,44.57,44.49,44.52,33480.0,35.0159,35.0473,34.9844,35.008,33480.0
2018-07-25 09:45:00,44.53,44.66,44.53,44.66,39787.0,35.0159,35.1181,35.0159,35.1181,39787.0
2018-07-25 09:50:00,44.66,44.67,44.47,44.48,30438.0,35.1181,35.126,34.9687,34.9765,30438.0
2018-07-25 09:55:00,44.48,44.49,44.39,44.43,76016.0,34.9765,34.9844,34.9058,34.9372,76016.0
2018-07-25 10:00:00,44.43,44.45,44.28,44.3,81779.0,34.9372,34.953,34.8193,34.835,81779.0
2018-07-25 10:05:00,44.3,44.3,44.22,44.23,48047.0,34.835,34.835,34.7721,34.78,48047.0
2018-07-25 10:10:00,44.22,44.26,44.16,44.2,36762.0,34.7721,34.8035,34.7249,34.7564,36762.0
2018-07-25 10:15:00,44.21,44.28,44.11,44.12,69583.0,34.7642,34.8193,34.6856,34.6935,69583.0
2018-07-25 10:20:00,44.11,44.15,44.09,44.15,57935.0,34.6856,34.7171,34.6699,34.7171,57935.0
2018-07-25 10:25:00,44.16,44.22,44.12,44.16,106194.0,34.7249,34.7721,34.6935,34.7249,106194.0
2018-07-25 10:30:00,44.16,44.26,44.15,44.23,68095.0,34.7249,34.8035,34.7171,34.78,68095.0
2018-07-25 10:35:00,44.23,44.27,44.17,44.23,56678.0,34.78,34.8114,34.7328,34.78,56678.0
2018-07-25 10:40:00,44.23,44.25,44.14,44.21,59934.0,34.78,34.7957,34.7092,34.7642,59934.0
2018-07-25 10:45:00,44.21,44.33,44.2,44.32,27300.0,34.7642,34.8586,34.7564,34.8507,27300.0
2018-07-25 10:50:00,44.32,44.34,44.28,44.31,36733.0,34.8507,34.8665,34.8193,34.8429,36733.0
2018-07-25 10:55:00,44.31,44.33,44.26,44.3,28651.0,34.8429,34.8586,34.8035,34.835,28651.0
2018-07-25 11:00:00,44.31,44.32,44.24,44.25,38210.0,34.8429,34.8507,34.7878,34.7957,38210.0
2018-07-25 11:05:00,44.25,44.26,44.11,44.13,52541.0,34.7957,34.8035,34.6856,34.7013,52541.0
2018-07-25 11:10:00,44.12,44.14,44.06,44.07,30043.0,34.6935,34.7092,34.6463,34.6541,30043.0
2018-07-25 11:15:00,44.06,44.22,44.05,44.22,52946.0,34.6463,34.7721,34.6384,34.7721,52946.0
2018-07-25 11:20:00,44.22,44.32,44.21,44.29,40996.0,34.7721,34.8507,34.7642,34.8271,40996.0
2018-07-25 11:25:00,44.29,44.33,44.25,44.26,42215.0,34.8271,34.8586,34.7957,34.8035,42215.0
2018-07-25 11:30:00,44.27,44.33,44.27,44.32,19895.0,34.8114,34.8586,34.8114,34.8507,19895.0
2018-07-25 11:35:00,44.33,44.34,44.23,44.23,41637.0,34.8586,34.8665,34.78,34.78,41637.0
2018-07-25 11:40:00,44.23,44.31,44.23,44.3,20863.0,34.78,34.8429,34.78,34.835,20863.0
2018-07-25 11:45:00,44.3,44.37,44.27,44.35,41715.0,34.835,34.89,34.8114,34.8743,41715.0
2018-07-25 11:50:00,44.37,44.4,44.34,44.38,31769.0,34.89,34.9136,34.8665,34.8979,31769.0
2018-07-25 11:55:00,44.38,44.46,44.38,44.46,47054.0,34.8979,34.9608,34.8979,34.9608,47054.0
2018-07-25 12:00:00,44.46,44.51,44.44,44.49,54289.0,34.9608,35.0001,34.9451,34.9844,54289.0
2018-07-25 12:05:00,44.48,44.54,44.47,44.52,49441.0,34.9765,35.0237,34.9687,35.008,49441.0
2018-07-25 12:10:00,44.52,44.58,44.51,44.55,41959.0,35.008,35.0552,35.0001,35.0316,41959.0
2018-07-25 12:15:00,44.55,44.57,44.51,44.54,14499.0,35.0316,35.0473,35.0001,35.0237,14499.0
2018-07-25 12:20:00,44.54,44.56,44.5,44.51,22858.0,35.0237,35.0395,34.9923,35.0001,22858.0
2018-07-25 12:25:00,44.51,44.51,44.47,44.5,39073.0,35.0001,35.0001,34.9687,34.9923,39073.0
2018-07-25 12:30:00,44.5,44.5,44.4,44.43,25983.0,34.9923,34.9923,34.9136,34.9372,25983.0
2018-07-25 12:35:00,44.43,44.43,44.38,44.41,17090.0,34.9372,34.9372,34.8979,34.9215,17090.0
2018-07-25 12:40:00,44.41,44.43,44.4,44.4,8522.0,34.9215,34.9372,34.9136,34.9136,8522.0
2018-07-25 12:45:00,44.41,44.43,44.4,44.43,25253.0,34.9215,34.9372,34.9136,34.9372,25253.0
2018-07-25 12:50:00,44.43,44.47,44.42,44.47,15780.0,34.9372,34.9687,34.9294,34.9687,15780.0
2018-07-25 12:55:00,44.47,44.47,44.43,44.46,13372.0,34.9687,34.9687,34.9372,34.9608,13372.0
2018-07-25 13:00:00,44.46,44.46,44.38,44.39,19252.0,34.9608,34.9608,34.8979,34.9058,19252.0
2018-07-25 13:05:00,44.39,44.41,44.37,44.38,24860.0,34.9058,34.9215,34.89,34.8979,24860.0
2018-07-25 13:10:00,44.38,44.41,44.37,44.37,17025.0,34.8979,34.9215,34.89,34.89,17025.0
2018-07-25 13:15:00,44.38,44.39,44.35,44.35,29725.0,34.8979,34.9058,34.8743,34.8743,29725.0
2018-07-25 13:20:00,44.35,44.36,44.31,44.31,17000.0,34.8743,34.8822,34.8429,34.8429,17000.0
2018-07-25 13:25:00,44.31,44.32,44.24,44.24,59892.0,34.8429,34.8507,34.7878,34.7878,59892.0
2018-07-25 13:30:00,44.23,44.26,44.21,44.26,22541.0,34.78,34.8035,34.7642,34.8035,22541.0
2018-07-25 13:35:00,44.26,44.31,44.26,44.29,27508.0,34.8035,34.8429,34.8035,34.8271,27508.0
2018-07-25 13:40:00,44.3,44.33,44.27,44.27,15583.0,34.835,34.8586,34.8114,34.8114,15583.0
2018-07-25 13:45:00,44.28,44.32,44.27,44.3,15580.0,34.8193,34.8507,34.8114,34.835,15580.0
2018-07-25 13:50:00,44.3,44.32,44.29,44.3,13989.0,34.835,34.8507,34.8271,34.835,13989.0
2018-07-25 13:55:00,44.31,44.34,44.3,44.32,19655.0,34.8429,34.8665,34.835,34.8507,19655.0
2018-07-25 14:00:00,44.32,44.33,44.26,44.3,27774.0,34.8507,34.8586,34.8035,34.835,27774.0
2018-07-25 14:05:00,44.3,44.41,44.29,44.4,17224.0,34.835,34.9215,34.8271,34.9136,17224.0
2018-07-25 14:10:00,44.41,44.43,44.39,44.41,11419.0,34.9215,34.9372,34.9058,34.9215,11419.0
2018-07-25 14:15:00,44.41,44.45,44.4,44.42,13796.0,34.9215,34.953,34.9136,34.9294,13796.0
2018-07-25 14:20:00,44.41,44.42,44.36,44.38,15576.0,34.9215,34.9294,34.8822,34.8979,15576.0
2018-07-25 14:25:00,44.37,44.38,44.34,44.38,18330.0,34.89,34.8979,34.8665,34.8979,18330.0
2018-07-25 14:30:00,44.38,44.39,44.37,44.38,10715.0,34.8979,34.9058,34.89,34.8979,10715.0
2018-07-25 14:35:00,44.38,44.42,44.38,44.4,31807.0,34.8979,34.9294,34.8979,34.9136,31807.0
2018-07-25 14:40:00,44.4,44.4,44.36,44.38,38694.0,34.9136,34.9136,34.8822,34.8979,38694.0
2018-07-25 14:45:00,44.37,44.4,44.36,44.39,25761.0,34.89,34.9136,34.8822,34.9058,25761.0
2018-07-25 14:50:00,44.39,44.41,44.37,44.39,27870.0,34.9058,34.9215,34.89,34.9058,27870.0
2018-07-25 14:55:00,44.39,44.4,44.36,44.38,26817.0,34.9058,34.9136,34.8822,34.8979,26817.0
2018-07-25 15:00:00,44.38,44.41,44.38,44.4,20654.0,34.8979,34.9215,34.8979,34.9136,20654.0
2018-07-25 15:05:00,44.41,44.45,44.4,44.43,19544.0,34.9215,34.953,34.9136,34.9372,19544.0
2018-07-25 15:10:00,44.43,44.44,44.39,44.4,17167.0,34.9372,34.9451,34.9058,34.9136,17167.0
2018-07-25 15:15:00,44.4,44.42,44.39,44.42,21959.0,34.9136,34.9294,34.9058,34.9294,21959.0
2018-07-25 15:20:00,44.42,44.45,44.42,44.44,22775.0,34.9294,34.953,34.9294,34.9451,22775.0
2018-07-25 15:25:00,44.44,44.45,44.4,44.43,31126.0,34.9451,34.953,34.9136,34.9372,31126.0
2018-07-25 15:30:00,44.43,44.45,44.4,44.44,35896.0,34.9372,34.953,34.9136,34.9451,35896.0
2018-07-25 15:35:00,44.44,44.6,44.44,44.59,142568.0,34.9451,35.0709,34.9451,35.063,142568.0
2018-07-25 15:40:00,44.59,44.73,44.47,44.71,100637.0,35.063,35.1731,34.9687,35.1574,100637.0
2018-07-25 15:45:00,44.71,44.75,44.47,44.75,122245.0,35.1574,35.1889,34.9687,35.1889,122245.0
2018-07-25 15:50:00,44.74,44.77,44.47,44.73,210432.0,35.181,35.2046,34.9687,35.1731,210432.0
2018-07-25 15:55:00,44.73,44.74,44.47,44.72,254094.0,35.1731,35.181,34.9687,35.1653,254094.0
2018-07-26 09:30:00,44.9,45.2,44.9,45.08,101904.0,35.3068,35.5427,35.3068,35.4484,101904.0
2018-07-26 09:35:00,45.05,45.29,45.01,45.27,35852.0,35.4248,35.6135,35.3933,35.5978,35852.0
2018-07-26 09:40:00,45.28,45.41,45.24,45.36,94789.0,35.6056,35.7078,35.5742,35.6685,94789.0
2018-07-26 09:45:00,45.37,45.59,45.29,45.51,57051.0,35.6764,35.8494,35.6135,35.7865,57051.0
2018-07-26 09:50:00,45.49,45.72,45.45,45.7,76783.0,35.7708,35.9516,35.7393,35.9359,76783.0
2018-07-26 09:55:00,45.7,45.75,45.58,45.62,51361.0,35.9359,35.9752,35.8415,35.873,51361.0
2018-07-26 10:00:00,45.63,45.67,45.4,45.45,103014.0,35.8808,35.9123,35.7,35.7393,103014.0
2018-07-26 10:05:00,45.45,45.52,45.34,45.35,110073.0,35.7393,35.7943,35.6528,35.6607,110073.0
2018-07-26 10:10:00,45.36,45.41,45.27,45.29,46670.0,35.6685,35.7078,35.5978,35.6135,46670.0
2018-07-26 10:15:00,45.28,45.39,45.28,45.39,31079.0,35.6056,35.6921,35.6056,35.6921,31079.0
2018-07-26 10:20:00,45.4,45.43,45.31,45.4,32884.0,35.7,35.7236,35.6292,35.7,32884.0
2018-07-26 10:25:00,45.4,45.45,45.33,45.35,36355.0,35.7,35.7393,35.6449,35.6607,36355.0
2018-07-26 10:30:00,45.35,45.38,45.32,45.38,26877.0,35.6607,35.6843,35.6371,35.6843,26877.0
2018-07-26 10:35:00,45.38,45.38,45.3,45.36,79691.0,35.6843,35.6843,35.6213,35.6685,79691.0
2018-07-26 10:40:00,45.37,45.37,45.28,45.3,21726.0,35.6764,35.6764,35.6056,35.6213,21726.0
2018-07-26 10:45:00,45.31,45.34,45.24,45.24,24191.0,35.6292,35.6528,35.5742,35.5742,24191.0
2018-07-26 10:50:00,45.25,45.34,45.24,45.33,41833.0,35.582,35.6528,35.5742,35.6449,41833.0
2018-07-26 10:55:00,45.33,45.35,45.31,45.33,20780.0,35.6449,35.6607,35.6292,35.6449,20780.0
2018-07-26 11:00:00,45.33,45.38,45.28,45.35,34490.0,35.6449,35.6843,35.6056,35.6607,34490.0
2018-07-26 11:05:00,45.35,45.37,45.29,45.33,45207.0,35.6607,35.6764,35.6135,35.6449,45207.0
2018-07-26 11:10:00,45.33,45.33,45.28,45.31,21082.0,35.6449,35.6449,35.6056,35.6292,21082.0
2018-07-26 11:15:00,45.3,45.31,45.25,45.25,17523.0,35.6213,35.6292,35.582,35.582,17523.0
2018-07-26 11:20:00,45.26,45.29,45.24,45.24,16714.0,35.5899,35.6135,35.5742,35.5742,16714.0
2018-07-26 11:25:00,45.24,45.24,45.19,45.21,51995.0,35.5742,35.5742,35.5348,35.5506,51995.0
2018-07-26 11:30:00,45.21,45.21,45.16,45.16,26432.0,35.5506,35.5506,35.5113,35.5113,26432.0
2018-07-26 11:35:00,45.16,45.23,45.15,45.19,53675.0,35.5113,35.5663,35.5034,35.5348,53675.0
2018-07-26 11:40:00,45.2,45.26,45.2,45.23,21936.0,35.5427,35.5899,35.5427,35.5663,21936.0
2018-07-26 11:45:00,45.22,45.27,45.21,45.26,44629.0,35.5584,35.5978,35.5506,35.5899,44629.0
2018-07-26 11:50:00,45.26,45.27,45.2,45.22,83863.0,35.5899,35.5978,35.5427,35.5584,83863.0
2018-07-26 11:55:00,45.22,45.24,45.21,45.24,5927.0,35.5584,35.5742,35.5506,35.5742,5927.0
2018-07-26 12:00:00,45.24,45.28,45.24,45.27,39192.0,35.5742,35.6056,35.5742,35.5978,39192.0
2018-07-26 12:05:00,45.27,45.27,45.19,45.19,9499.0,35.5978,35.5978,35.5348,35.5348,9499.0
2018-07-26 12:10:00,45.19,45.27,45.19,45.25,28733.0,35.5348,35.5978,35.5348,35.582,28733.0
2018-07-26 12:15:00,45.26,45.26,45.2,45.2,14457.0,35.5899,35.5899,35.5427,35.5427,14457.0
2018-07-26 12:20:00,45.21,45.21,45.18,45.21,17786.0,35.5506,35.5506,35.527,35.5506,17786.0
2018-07-26 12:25:00,45.2,45.21,45.15,45.15,16251.0,35.5427,35.5506,35.5034,35.5034,16251.0
2018-07-26 12:30:00,45.16,45.16,45.12,45.15,19746.0,35.5113,35.5113,35.4798,35.5034,19746.0
2018-07-26 12:35:00,45.15,45.16,45.11,45.14,17614.0,35.5034,35.5113,35.4719,35.4955,17614.0
2018-07-26 12:40:00,45.14,45.14,45.1,45.1,10350.0,35.4955,35.4955,35.4641,35.4641,10350.0
2018-07-26 12:45:00,45.1,45.11,45.07,45.1,17080.0,35.4641,35.4719,35.4405,35.4641,17080.0
2018-07-26 12:50:00,45.1,45.14,45.07,45.09,19837.0,35.4641,35.4955,35.4405,35.4562,19837.0
2018-07-26 12:55:00,45.09,45.09,45.05,45.08,34229.0,35.4562,35.4562,35.4248,35.4484,34229.0
2018-07-26 13:00:00,45.08,45.13,45.06,45.13,19247.0,35.4484,35.4877,35.4326,35.4877,19247.0
2018-07-26 13:05:00,45.13,45.18,45.11,45.13,85703.0,35.4877,35.527,35.4719,35.4877,85703.0
2018-07-26 13:10:00,45.13,45.17,45.12,45.16,23064.0,35.4877,35.5191,35.4798,35.5113,23064.0
2018-07-26 13:15:00,45.16,45.21,45.15,45.21,24934.0,35.5113,35.5506,35.5034,35.5506,24934.0
2018-07-26 13:20:00,45.21,45.25,45.21,45.25,18442.0,35.5506,35.582,35.5506,35.582,18442.0
2018-07-26 13:25:00,45.25,45.25,45.23,45.25,37592.0,35.582,35.582,35.5663,35.582,37592.0
2018-07-26 13:30:00,45.25,45.27,45.22,45.26,40150.0,35.582,35.5978,35.5584,35.5899,40150.0
2018-07-26 13:35:00,45.26,45.28,45.24,45.26,50923.0,35.5899,35.6056,35.5742,35.5899,50923.0
2018-07-26 13:40:00,45.26,45.27,45.22,45.25,27565.0,35.5899,35.5978,35.5584,35.582,27565.0
2018-07-26 13:45:00,45.25,45.27,45.24,45.26,13279.0,35.582,35.5978,35.5742,35.5899,13279.0
2018-07-26 13:50:00,45.25,45.27,45.25,45.26,9606.0,35.582,35.5978,35.582,35.5899,9606.0
2018-07-26 13:55:00,45.26,45.3,45.25,45.29,49079.0,35.5899,35.6213,35.582,35.6135,49079.0
2018-07-26 14:00:00,45.28,45.3,45.16,45.18,84634.0,35.6056,35.6213,35.5113,35.527,84634.0
2018-07-26 14:05:00,45.17,45.21,45.16,45.19,62081.0,35.5191,35.5506,35.5113,35.5348,62081.0
2018-07-26 14:10:00,45.19,45.21,45.15,45.15,149236.0,35.5348,35.5506,35.5034,35.5034,149236.0
2018-07-26 14:15:00,45.16,45.16,45.12,45.14,22104.0,35.5113,35.5113,35.4798,35.4955,22104.0
2018-07-26 14:20:00,45.14,45.15,45.06,45.09,24081.0,35.4955,35.5034,35.4326,35.4562,24081.0
2018-07-26 14:25:00,45.09,45.13,45.09,45.12,16662.0,35.4562,35.4877,35.4562,35.4798,16662.0
2018-07-26 14:30:00,45.12,45.17,45.11,45.16,34539.0,35.4798,35.5191,35.4719,35.5113,34539.0
2018-07-26 14:35:00,45.16,45.2,45.15,45.2,19515.0,35.5113,35.5427,35.5034,35.5427,19515.0
2018-07-26 14:40:00,45.2,45.21,45.13,45.16,53673.0,35.5427,35.5506,35.4877,35.5113,53673.0
2018-07-26 14:45:00,45.15,45.21,45.15,45.2,47135.0,35.5034,35.5506,35.5034,35.5427,47135.0
2018-07-26 14:50:00,45.19,45.22,45.19,45.2,20441.0,35.5348,35.5584,35.5348,35.5427,20441.0
2018-07-26 14:55:00,45.2,45.21,45.17,45.18,26669.0,35.5427,35.5506,35.5191,35.527,26669.0
2018-07-26 15:00:00,45.18,45.19,45.1,45.14,44754.0,35.527,35.5348,35.4641,35.4955,44754.0
2018-07-26 15:05:00,45.14,45.16,45.13,45.16,35575.0,35.4955,35.5113,35.4877,35.5113,35575.0
2018-07-26 15:10:00,45.16,45.16,45.12,45.16,44016.0,35.5113,35.5113,35.4798,35.5113,44016.0
2018-07-26 15:15:00,45.16,45.2,45.14,45.18,72638.0,35.5113,35.5427,35.4955,35.527,72638.0
2018-07-26 15:20:00,45.18,45.21,45.17,45.19,35731.0,35.527,35.5506,35.5191,35.5348,35731.0
2018-07-26 15:25:00,45.19,45.2,45.15,45.16,45237.0,35.5348,35.5427,35.5034,35.5113,45237.0
2018-07-26 15:30:00,45.16,45.21,45.16,45.21,102379.0,35.5113,35.5506,35.5113,35.5506,102379.0
2018-07-26 15:35:00,45.21,45.24,45.19,45.23,94773.0,35.5506,35.5742,35.5348,35.5663,94773.0
2018-07-26 15:40:00,45.23,45.28,45.21,45.22,385176.0,35.5663,35.6056,35.5506,35.5584,385176.0
2018-07-26 15:45:00,45.22,45.32,45.21,45.3,410358.0,35.5584,35.6371,35.5506,35.6213,410358.0
2018-07-26 15:50:00,45.29,45.33,45.27,45.27,249358.0,35.6135,35.6449,35.5978,35.5978,249358.0
2018-07-26 15:55:00,45.27,45.31,45.2,45.22,344230.0,35.5978,35.6292,35.5427,35.5584,344230.0
2018-07-27 09:30:00,45.32,45.59,45.32,45.48,38708.0,35.6371,35.8494,35.6371,35.7629,38708.0
2018-07-27 09:35:00,45.47,45.71,45.46,45.65,55551.0,35.755,35.9437,35.7472,35.8966,55551.0
2018-07-27 09:40:00,45.65,45.84,45.63,45.79,48156.0,35.8966,36.046,35.8808,36.0067,48156.0
2018-07-27 09:45:00,45.78,45.8,45.59,45.61,34758.0,35.9988,36.0145,35.8494,35.8651,34758.0
2018-07-27 09:50:00,45.6,45.69,45.52,45.63,31192.0,35.8572,35.928,35.7943,35.8808,31192.0
2018-07-27 09:55:00,45.65,45.68,45.5,45.54,43073.0,35.8966,35.9202,35.7786,35.8101,43073.0
2018-07-27 10:00:00,45.54,45.55,45.46,45.48,35521.0,35.8101,35.8179,35.7472,35.7629,35521.0
2018-07-27 10:05:00,45.48,45.59,45.48,45.56,24385.0,35.7629,35.8494,35.7629,35.8258,24385.0
2018-07-27 10:10:00,45.55,45.58,45.44,45.45,25710.0,35.8179,35.8415,35.7314,35.7393,25710.0
2018-07-27 10:15:00,45.46,45.53,45.45,45.52,26373.0,35.7472,35.8022,35.7393,35.7943,26373.0
2018-07-27 10:20:00,45.51,45.52,45.39,45.41,51421.0,35.7865,35.7943,35.6921,35.7078,51421.0
2018-07-27 10:25:00,45.42,45.47,45.41,45.42,33066.0,35.7157,35.755,35.7078,35.7157,33066.0
2018-07-27 10:30:00,45.42,45.46,45.39,45.41,25913.0,35.7157,35.7472,35.6921,35.7078,25913.0
2018-07-27 10:35:00,45.4,45.44,45.38,45.44,20338.0,35.7,35.7314,35.6843,35.7314,20338.0
2018-07-27 10:40:00,45.44,45.59,45.43,45.59,32458.0,35.7314,35.8494,35.7236,35.8494,32458.0
2018-07-27 10:45:00,45.59,45.61,45.54,45.59,54343.0,35.8494,35.8651,35.8101,35.8494,54343.0
2018-07-27 10:50:00,45.6,45.61,45.53,45.54,48713.0,35.8572,35.8651,35.8022,35.8101,48713.0
2018-07-27 10:55:00,45.53,45.55,45.48,45.52,21196.0,35.8022,35.8179,35.7629,35.7943,21196.0
2018-07-27 11:00:00,45.51,45.56,45.47,45.48,16534.0,35.7865,35.8258,35.755,35.7629,16534.0
2018-07-27 11:05:00,45.48,45.52,45.45,45.5,18302.0,35.7629,35.7943,35.7393,35.7786,18302.0
2018-07-27 11:10:00,45.51,45.54,45.47,45.54,14684.0,35.7865,35.8101,35.755,35.8101,14684.0
2018-07-27 11:15:00,45.53,45.55,45.5,45.52,37444.0,35.8022,35.8179,35.7786,35.7943,37444.0
2018-07-27 11:20:00,45.52,45.58,45.51,45.57,14804.0,35.7943,35.8415,35.7865,35.8337,14804.0
2018-07-27 11:25:00,45.56,45.57,45.52,45.54,15537.0,35.8258,35.8337,35.7943,35.8101,15537.0
2018-07-27 11:30:00,45.54,45.56,45.48,45.48,23131.0,35.8101,35.8258,35.7629,35.7629,23131.0
2018-07-27 11:35:00,45.48,45.49,45.41,45.45,35777.0,35.7629,35.7708,35.7078,35.7393,35777.0
2018-07-27 11:40:00,45.44,45.45,45.39,45.4,15001.0,35.7314,35.7393,35.6921,35.7,15001.0
2018-07-27 11:45:00,45.39,45.45,45.38,45.45,16309.0,35.6921,35.7393,35.6843,35.7393,16309.0
2018-07-27 11:50:00,45.45,45.46,45.37,45.4,20862.0,35.7393,35.7472,35.6764,35.7,20862.0
2018-07-27 11:55:00,45.39,45.44,45.39,45.42,11645.0,35.6921,35.7314,35.6921,35.7157,11645.0
2018-07-27 12:00:00,45.42,45.42,45.36,45.39,18355.0,35.7157,35.7157,35.6685,35.6921,18355.0
2018-07-27 12:05:00,45.39,45.43,45.37,45.37,15329.0,35.6921,35.7236,35.6764,35.6764,15329.0
2018-07-27 12:10:00,45.38,45.39,45.36,45.38,9823.0,35.6843,35.6921,35.6685,35.6843,9823.0
2018-07-27 12:15:00,45.38,45.44,45.36,45.44,29333.0,35.6843,35.7314,35.6685,35.7314,29333.0
2018-07-27 12:20:00,45.44,45.45,45.4,45.43,23306.0,35.7314,35.7393,35.7,35.7236,23306.0
2018-07-27 12:25:00,45.44,45.55,45.43,45.54,37682.0,35.7314,35.8179,35.7236,35.8101,37682.0
2018-07-27 12:30:00,45.53,45.53,45.44,45.5,23889.0,35.8022,35.8022,35.7314,35.7786,23889.0
2018-07-27 12:35:00,45.48,45.51,45.41,45.41,85960.0,35.7629,35.7865,35.7078,35.7078,85960.0
2018-07-27 12:40:00,45.41,45.46,45.4,45.46,17149.0,35.7078,35.7472,35.7,35.7472,17149.0
2018-07-27 12:45:00,45.46,45.49,45.41,45.41,44034.0,35.7472,35.7708,35.7078,35.7078,44034.0
2018-07-27 12:50:00,45.41,45.41,45.36,45.36,28453.0,35.7078,35.7078,35.6685,35.6685,28453.0
2018-07-27 12:55:00,45.36,45.39,45.34,45.34,16095.0,35.6685,35.6921,35.6528,35.6528,16095.0
2018-07-27 13:00:00,45.34,45.36,45.27,45.36,40974.0,35.6528,35.6685,35.5978,35.6685,40974.0
2018-07-27 13:05:00,45.35,45.39,45.28,45.29,23950.0,35.6607,35.6921,35.6056,35.6135,23950.0
2018-07-27 13:10:00,45.29,45.3,45.24,45.29,14347.0,35.6135,35.6213,35.5742,35.6135,14347.0
2018-07-27 13:15:00,45.3,45.32,45.22,45.3,19262.0,35.6213,35.6371,35.5584,35.6213,19262.0
2018-07-27 13:20:00,45.31,45.34,45.29,45.3,15946.0,35.6292,35.6528,35.6135,35.6213,15946.0
2018-07-27 13:25:00,45.3,45.35,45.3,45.35,25095.0,35.6213,35.6607,35.6213,35.6607,25095.0
2018-07-27 13:30:00,45.35,45.35,45.29,45.3,17283.0,35.6607,35.6607,35.6135,35.6213,17283.0
2018-07-27 13:35:00,45.3,45.33,45.27,45.33,29660.0,35.6213,35.6449,35.5978,35.6449,29660.0
2018-07-27 13:40:00,45.33,45.36,45.32,45.35,8682.0,35.6449,35.6685,35.6371,35.6607,8682.0
2018-07-27 13:45:00,45.35,45.39,45.32,45.33,19576.0,35.6607,35.6921,35.6371,35.6449,19576.0
2018-07-27 13:50:00,45.33,45.37,45.31,45.34,18857.0,35.6449,35.6764,35.6292,35.6528,18857.0
2018-07-27 13:55:00,45.34,45.37,45.32,45.36,19464.0,35.6528,35.6764,35.6371,35.6685,19464.0
2018-07-27 14:00:00,45.37,45.4,45.35,45.37,21789.0,35.6764,35.7,35.6607,35.6764,21789.0
2018-07-27 14:05:00,45.37,45.37,45.33,45.34,10572.0,35.6764,35.6764,35.6449,35.6528,10572.0
2018-07-27 14:10:00,45.33,45.35,45.31,45.32,9154.0,35.6449,35.6607,35.6292,35.6371,9154.0
2018-07-27 14:15:00,45.31,45.33,45.26,45.28,16046.0,35.6292,35.6449,35.5899,35.6056,16046.0
2018-07-27 14:20:00,45.28,45.33,45.27,45.32,21792.0,35.6056,35.6449,35.5978,35.6371,21792.0
2018-07-27 14:25:00,45.31,45.33,45.3,45.33,11555.0,35.6292,35.6449,35.6213,35.6449,11555.0
2018-07-27 14:30:00,45.32,45.36,45.27,45.33,28777.0,35.6371,35.6685,35.5978,35.6449,28777.0
2018-07-27 14:35:00,45.33,45.34,45.28,45.3,17884.0,35.6449,35.6528,35.6056,35.6213,17884.0
2018-07-27 14:40:00,45.3,45.4,45.29,45.39,63539.0,35.6213,35.7,35.6135,35.6921,63539.0
2018-07-27 14:45:00,45.39,45.45,45.38,45.42,28178.0,35.6921,35.7393,35.6843,35.7157,28178.0
2018-07-27 14:50:00,45.42,45.45,45.41,45.45,28089.0,35.7157,35.7393,35.7078,35.7393,28089.0
2018-07-27 14:55:00,45.45,45.45,45.41,45.43,21721.0,35.7393,35.7393,35.7078,35.7236,21721.0
2018-07-27 15:00:00,45.43,45.5,45.42,45.49,55628.0,35.7236,35.7786,35.7157,35.7708,55628.0
2018-07-27 15:05:00,45.48,45.51,45.45,45.46,22196.0,35.7629,35.7865,35.7393,35.7472,22196.0
2018-07-27 15:10:00,45.46,45.5,45.45,45.46,38746.0,35.7472,35.7786,35.7393,35.7472,38746.0
2018-07-27 15:15:00,45.46,45.47,45.44,45.46,19518.0,35.7472,35.755,35.7314,35.7472,19518.0
2018-07-27 15:20:00,45.45,45.48,45.44,45.46,17574.0,35.7393,35.7629,35.7314,35.7472,17574.0
2018-07-27 15:25:00,45.47,45.47,45.42,45.43,25579.0,35.755,35.755,35.7157,35.7236,25579.0
2018-07-27 15:30:00,45.43,45.45,45.39,45.45,38129.0,35.7236,35.7393,35.6921,35.7393,38129.0
2018-07-27 15:35:00,45.45,45.45,45.42,45.45,30845.0,35.7393,35.7393,35.7157,35.7393,30845.0
2018-07-27 15:40:00,45.44,45.54,45.41,45.51,99361.0,35.7314,35.8101,35.7078,35.7865,99361.0
2018-07-27 15:45:00,45.51,45.54,45.47,45.47,104187.0,35.7865,35.8101,35.755,35.755,104187.0
2018-07-27 15:50:00,45.47,45.52,45.45,45.51,76476.0,35.755,35.7943,35.7393,35.7865,76476.0
2018-07-27 15:55:00,45.51,45.57,45.5,45.56,276047.0,35.7865,35.8337,35.7786,35.8258,276047.0
2018-07-30 09:30:00,45.64,45.81,45.61,45.81,58450.0,35.8887,36.0224,35.8651,36.0224,58450.0
2018-07-30 09:35:00,45.79,45.98,45.78,45.96,53267.0,36.0067,36.1561,35.9988,36.1403,53267.0
2018-07-30 09:40:00,45.94,46.13,45.91,46.12,59877.0,36.1246,36.274,36.101,36.2661,59877.0
2018-07-30 09:45:00,46.12,46.24,46.09,46.21,60542.0,36.2661,36.3605,36.2426,36.3369,60542.0
2018-07-30 09:50:00,46.21,46.35,46.13,46.34,84764.0,36.3369,36.447,36.274,36.4391,84764.0
2018-07-30 09:55:00,46.34,46.35,46.23,46.27,54120.0,36.4391,36.447,36.3526,36.3841,54120.0
2018-07-30 10:00:00,46.27,46.27,46.02,46.03,73008.0,36.3841,36.3841,36.1875,36.1954,73008.0
2018-07-30 10:05:00,46.02,46.04,45.84,45.84,60788.0,36.1875,36.2032,36.046,36.046,60788.0
2018-07-30 10:10:00,45.84,46.01,45.81,45.93,53132.0,36.046,36.1796,36.0224,36.1167,53132.0
2018-07-30 10:15:00,45.93,46.08,45.91,46.08,53710.0,36.1167,36.2347,36.101,36.2347,53710.0
2018-07-30 10:20:00,46.07,46.09,45.99,46.03,74469.0,36.2268,36.2426,36.1639,36.1954,74469.0
2018-07-30 10:25:00,46.03,46.12,46.02,46.12,28286.0,36.1954,36.2661,36.1875,36.2661,28286.0
2018-07-30 10:30:00,46.12,46.15,45.99,45.99,33068.0,36.2661,36.2897,36.1639,36.1639,33068.0
2018-07-30 10:35:00,45.98,45.99,45.93,45.95,28851.0,36.1561,36.1639,36.1167,36.1325,28851.0
2018-07-30 10:40:00,45.95,45.97,45.91,45.97,22912.0,36.1325,36.1482,36.101,36.1482,22912.0
2018-07-30 10:45:00,45.96,45.98,45.89,45.91,35557.0,36.1403,36.1561,36.0853,36.101,35557.0
2018-07-30 10:50:00,45.91,45.99,45.9,45.99,30307.0,36.101,36.1639,36.0932,36.1639,30307.0
2018-07-30 10:55:00,45.99,46.12,45.99,46.04,58967.0,36.1639,36.2661,36.1639,36.2032,58967.0
2018-07-30 11:00:00,46.04,46.15,46.03,46.13,54055.0,36.2032,36.2897,36.1954,36.274,54055.0
2018-07-30 11:05:00,46.12,46.21,46.08,46.19,63062.0,36.2661,36.3369,36.2347,36.3212,63062.0
2018-07-30 11:10:00,46.19,46.21,46.15,46.18,33419.0,36.3212,36.3369,36.2897,36.3133,33419.0
2018-07-30 11:15:00,46.18,46.19,46.08,46.08,37051.0,36.3133,36.3212,36.2347,36.2347,37051.0
2018-07-30 11:20:00,46.09,46.19,46.09,46.13,38412.0,36.2426,36.3212,36.2426,36.274,38412.0
2018-07-30 11:25:00,46.13,46.16,46.09,46.12,30118.0,36.274,36.2976,36.2426,36.2661,30118.0
2018-07-30 11:30:00,46.12,46.16,46.09,46.14,65476.0,36.2661,36.2976,36.2426,36.2819,65476.0
2018-07-30 11:35:00,46.14,46.14,46.02,46.05,49002.0,36.2819,36.2819,36.1875,36.2111,49002.0
2018-07-30 11:40:00,46.05,46.07,46.01,46.03,38134.0,36.2111,36.2268,36.1796,36.1954,38134.0
2018-07-30 11:45:00,46.03,46.11,46.02,46.08,30495.0,36.1954,36.2583,36.1875,36.2347,30495.0
2018-07-30 11:50:00,46.08,46.12,46.06,46.12,48067.0,36.2347,36.2661,36.219,36.2661,48067.0
2018-07-30 11:55:00,46.12,46.15,46.11,46.12,24356.0,36.2661,36.2897,36.2583,36.2661,24356.0
2018-07-30 12:00:00,46.12,46.13,46.03,46.08,100776.0,36.2661,36.274,36.1954,36.2347,100776.0
2018-07-30 12:05:00,46.08,46.2,46.07,46.17,33861.0,36.2347,36.3291,36.2268,36.3055,33861.0
2018-07-30 12:10:00,46.16,46.18,46.11,46.12,14760.0,36.2976,36.3133,36.2583,36.2661,14760.0
2018-07-30 12:15:00,46.12,46.12,46.03,46.03,16183.0,36.2661,36.2661,36.1954,36.1954,16183.0
2018-07-30 12:20:00,46.03,46.04,45.98,45.99,25965.0,36.1954,36.2032,36.1561,36.1639,25965.0
2018-07-30 12:25:00,45.98,46.0,45.92,45.95,35517.0,36.1561,36.1718,36.1089,36.1325,35517.0
2018-07-30 12:30:00,45.94,45.98,45.91,45.95,29228.0,36.1246,36.1561,36.101,36.1325,29228.0
2018-07-30 12:35:00,45.95,45.99,45.93,45.97,32128.0,36.1325,36.1639,36.1167,36.1482,32128.0
2018-07-30 12:40:00,45.97,46.08,45.95,46.06,38856.0,36.1482,36.2347,36.1325,36.219,38856.0
2018-07-30 12:45:00,46.06,46.06,46.01,46.02,15710.0,36.219,36.219,36.1796,36.1875,15710.0
2018-07-30 12:50:00,46.01,46.01,45.96,45.98,15885.0,36.1796,36.1796,36.1403,36.1561,15885.0
2018-07-30 12:55:00,45.98,46.02,45.97,45.99,16645.0,36.1561,36.1875,36.1482,36.1639,16645.0
2018-07-30 13:00:00,45.99,45.99,45.95,45.96,27271.0,36.1639,36.1639,36.1325,36.1403,27271.0
2018-07-30 13:05:00,45.96,46.02,45.94,46.02,31074.0,36.1403,36.1875,36.1246,36.1875,31074.0
2018-07-30 13:10:00,46.02,46.06,46.01,46.03,37415.0,36.1875,36.219,36.1796,36.1954,37415.0
2018-07-30 13:15:00,46.03,46.04,46.0,46.01,95232.0,36.1954,36.2032,36.1718,36.1796,95232.0
2018-07-30 13:20:00,46.01,46.04,46.0,46.01,71838.0,36.1796,36.2032,36.1718,36.1796,71838.0
2018-07-30 13:25:00,46.01,46.03,45.99,46.02,33509.0,36.1796,36.1954,36.1639,36.1875,33509.0
2018-07-30 13:30:00,46.02,46.04,46.01,46.03,43124.0,36.1875,36.2032,36.1796,36.1954,43124.0
2018-07-30 13:35:00,46.03,46.04,46.0,46.03,83599.0,36.1954,36.2032,36.1718,36.1954,83599.0
2018-07-30 13:40:00,46.02,46.04,46.0,46.01,42636.0,36.1875,36.2032,36.1718,36.1796,42636.0
2018-07-30 13:45:00,46.01,46.1,45.99,46.06,36403.0,36.1796,36.2504,36.1639,36.219,36403.0
2018-07-30 13:50:00,46.06,46.12,46.05,46.07,41988.0,36.219,36.2661,36.2111,36.2268,41988.0
2018-07-30 13:55:00,46.07,46.08,46.02,46.06,19417.0,36.2268,36.2347,36.1875,36.219,19417.0
2018-07-30 14:00:00,46.07,46.07,46.0,46.01,13610.0,36.2268,36.2268,36.1718,36.1796,13610.0
2018-07-30 14:05:00,46.01,46.04,46.0,46.01,13324.0,36.1796,36.2032,36.1718,36.1796,13324.0
2018-07-30 14:10:00,46.01,46.06,45.99,46.05,19833.0,36.1796,36.219,36.1639,36.2111,19833.0
2018-07-30 14:15:00,46.05,46.06,46.02,46.06,22615.0,36.2111,36.219,36.1875,36.219,22615.0
2018-07-30 14:20:00,46.05,46.11,46.04,46.05,32114.0,36.2111,36.2583,36.2032,36.2111,32114.0
2018-07-30 14:25:00,46.06,46.08,46.04,46.07,16809.0,36.219,36.2347,36.2032,36.2268,16809.0
2018-07-30 14:30:00,46.07,46.11,46.06,46.09,31547.0,36.2268,36.2583,36.219,36.2426,31547.0
2018-07-30 14:35:00,46.08,46.13,46.05,46.05,23256.0,36.2347,36.274,36.2111,36.2111,23256.0
2018-07-30 14:40:00,46.05,46.09,46.04,46.09,56695.0,36.2111,36.2426,36.2032,36.2426,56695.0
2018-07-30 14:45:00,46.08,46.1,46.04,46.06,74475.0,36.2347,36.2504,36.2032,36.219,74475.0
2018-07-30 14:50:00,46.05,46.07,46.03,46.04,25928.0,36.2111,36.2268,36.1954,36.2032,25928.0
2018-07-30 14:55:00,46.04,46.06,45.96,45.97,44997.0,36.2032,36.219,36.1403,36.1482,44997.0
2018-07-30 15:00:00,45.98,45.98,45.94,45.98,63749.0,36.1561,36.1561,36.1246,36.1561,63749.0
2018-07-30 15:05:00,45.98,45.99,45.9,45.92,79454.0,36.1561,36.1639,36.0932,36.1089,79454.0
2018-07-30 15:10:00,45.92,45.93,45.87,45.89,28725.0,36.1089,36.1167,36.0696,36.0853,28725.0
2018-07-30 15:15:00,45.9,45.9,45.83,45.85,47915.0,36.0932,36.0932,36.0381,36.0538,47915.0
2018-07-30 15:20:00,45.85,45.88,45.83,45.83,32041.0,36.0538,36.0774,36.0381,36.0381,32041.0
2018-07-30 15:25:00,45.83,45.87,45.8,45.83,123149.0,36.0381,36.0696,36.0145,36.0381,123149.0
2018-07-30 15:30:00,45.82,45.88,45.8,45.88,44073.0,36.0302,36.0774,36.0145,36.0774,44073.0
2018-07-30 15:35:00,45.88,45.88,45.81,45.82,63674.0,36.0774,36.0774,36.0224,36.0302,63674.0
2018-07-30 15:40:00,45.81,45.82,45.73,45.73,82709.0,36.0224,36.0302,35.9595,35.9595,82709.0
2018-07-30 15:45:00,45.73,45.75,45.7,45.71,74855.0,35.9595,35.9752,35.9359,35.9437,74855.0
2018-07-30 15:50:00,45.72,45.82,45.71,45.79,98932.0,35.9516,36.0302,35.9437,36.0067,98932.0
2018-07-30 15:55:00,45.79,45.82,45.73,45.76,354865.0,36.0067,36.0302,35.9595,35.9831,354865.0
2018-07-31 09:30:00,46.06,46.15,45.92,45.98,63168.0,36.219,36.2897,36.1089,36.1561,63168.0
2018-07-31 09:35:00,46.01,46.04,45.79,45.92,32161.0,36.1796,36.2032,36.0067,36.1089,32161.0
2018-07-31 09:40:00,45.95,46.05,45.87,45.9,22032.0,36.1325,36.2111,36.0696,36.0932,22032.0
2018-07-31 09:45:00,45.9,46.1,45.88,46.05,38267.0,36.0932,36.2504,36.0774,36.2111,38267.0
2018-07-31 09:50:00,46.06,46.06,45.96,45.97,92838.0,36.219,36.219,36.1403,36.1482,92838.0
2018-07-31 09:55:00,45.96,46.03,45.92,45.94,31988.0,36.1403,36.1954,36.1089,36.1246,31988.0
2018-07-31 10:00:00,45.95,46.0,45.91,45.94,40632.0,36.1325,36.1718,36.101,36.1246,40632.0
2018-07-31 10:05:00,45.94,45.98,45.92,45.97,22557.0,36.1246,36.1561,36.1089,36.1482,22557.0
2018-07-31 10:10:00,45.97,45.97,45.89,45.95,48116.0,36.1482,36.1482,36.0853,36.1325,48116.0
2018-07-31 10:15:00,45.94,45.95,45.73,45.74,55273.0,36.1246,36.1325,35.9595,35.9673,55273.0
2018-07-31 10:20:00,45.74,45.85,45.66,45.71,57509.0,35.9673,36.0538,35.9044,35.9437,57509.0
2018-07-31 10:25:00,45.71,45.74,45.59,45.71,41881.0,35.9437,35.9673,35.8494,35.9437,41881.0
2018-07-31 10:30:00,45.72,45.73,45.58,45.62,52108.0,35.9516,35.9595,35.8415,35.873,52108.0
2018-07-31 10:35:00,45.63,45.64,45.56,45.62,33803.0,35.8808,35.8887,35.8258,35.873,33803.0
2018-07-31 10:40:00,45.63,45.63,45.53,45.57,28502.0,35.8808,35.8808,35.8022,35.8337,28502.0
2018-07-31 10:45:00,45.57,45.58,45.5,45.51,36436.0,35.8337,35.8415,35.7786,35.7865,36436.0
2018-07-31 10:50:00,45.51,45.51,45.41,45.45,38938.0,35.7865,35.7865,35.7078,35.7393,38938.0
2018-07-31 10:55:00,45.45,45.48,45.38,45.41,238974.0,35.7393,35.7629,35.6843,35.7078,238974.0
2018-07-31 11:00:00,45.41,45.57,45.41,45.56,30376.0,35.7078,35.8337,35.7078,35.8258,30376.0
2018-07-31 11:05:00,45.55,45.56,45.45,45.46,25789.0,35.8179,35.8258,35.7393,35.7472,25789.0
2018-07-31 11:10:00,45.47,45.56,45.44,45.55,45520.0,35.755,35.8258,35.7314,35.8179,45520.0
2018-07-31 11:15:00,45.54,45.57,45.46,45.55,24214.0,35.8101,35.8337,35.7472,35.8179,24214.0
2018-07-31 11:20:00,45.56,45.6,45.53,45.55,16151.0,35.8258,35.8572,35.8022,35.8179,16151.0
2018-07-31 11:25:00,45.56,45.57,45.5,45.51,26471.0,35.8258,35.8337,35.7786,35.7865,26471.0
2018-07-31 11:30:00,45.51,45.53,45.48,45.53,44066.0,35.7865,35.8022,35.7629,35.8022,44066.0
2018-07-31 11:35:00,45.52,45.59,45.51,45.54,36212.0,35.7943,35.8494,35.7865,35.8101,36212.0
2018-07-31 11:40:00,45.55,45.58,45.48,45.57,36105.0,35.8179,35.8415,35.7629,35.8337,36105.0
2018-07-31 11:45:00,45.57,45.62,45.56,45.61,45507.0,35.8337,35.873,35.8258,35.8651,45507.0
2018-07-31 11:50:00,45.62,45.62,45.53,45.56,22835.0,35.873,35.873,35.8022,35.8258,22835.0
2018-07-31 11:55:00,45.55,45.63,45.55,45.62,14530.0,35.8179,35.8808,35.8179,35.873,14530.0
2018-07-31 12:00:00,45.63,45.63,45.51,45.53,25845.0,35.8808,35.8808,35.7865,35.8022,25845.0
2018-07-31 12:05:00,45.53,45.57,45.49,45.54,28720.0,35.8022,35.8337,35.7708,35.8101,28720.0
2018-07-31 12:10:00,45.55,45.57,45.52,45.56,23872.0,35.8179,35.8337,35.7943,35.8258,23872.0
2018-07-31 12:15:00,45.56,45.59,45.54,45.59,16766.0,35.8258,35.8494,35.8101,35.8494,16766.0
2018-07-31 12:20:00,45.6,45.61,45.57,45.58,20067.0,35.8572,35.8651,35.8337,35.8415,20067.0
2018-07-31 12:25:00,45.58,45.58,45.55,45.55,15756.0,35.8415,35.8415,35.8179,35.8179,15756.0
2018-07-31 12:30:00,45.55,45.58,45.53,45.58,31866.0,35.8179,35.8415,35.8022,35.8415,31866.0
2018-07-31 12:35:00,45.57,45.65,45.56,45.63,44742.0,35.8337,35.8966,35.8258,35.8808,44742.0
2018-07-31 12:40:00,45.62,45.63,45.59,45.61,23092.0,35.873,35.8808,35.8494,35.8651,23092.0
2018-07-31 12:45:00,45.62,45.62,45.58,45.59,22890.0,35.873,35.873,35.8415,35.8494,22890.0
2018-07-31 12:50:00,45.59,45.6,45.57,45.59,17389.0,35.8494,35.8572,35.8337,35.8494,17389.0
2018-07-31 12:55:00,45.59,45.61,45.58,45.59,19566.0,35.8494,35.8651,35.8415,35.8494,19566.0
2018-07-31 13:00:00,45.59,45.6,45.56,45.57,29859.0,35.8494,35.8572,35.8258,35.8337,29859.0
2018-07-31 13:05:00,45.57,45.64,45.56,45.64,20625.0,35.8337,35.8887,35.8258,35.8887,20625.0
2018-07-31 13:10:00,45.64,45.64,45.6,45.61,19879.0,35.8887,35.8887,35.8572,35.8651,19879.0
2018-07-31 13:15:00,45.61,45.65,45.59,45.63,23342.0,35.8651,35.8966,35.8494,35.8808,23342.0
2018-07-31 13:20:00,45.63,45.64,45.61,45.63,17291.0,35.8808,35.8887,35.8651,35.8808,17291.0
2018-07-31 13:25:00,45.63,45.63,45.58,45.62,22961.0,35.8808,35.8808,35.8415,35.873,22961.0
2018-07-31 13:30:00,45.62,45.73,45.61,45.72,29988.0,35.873,35.9595,35.8651,35.9516,29988.0
2018-07-31 13:35:00,45.73,45.76,45.72,45.73,12357.0,35.9595,35.9831,35.9516,35.9595,12357.0
2018-07-31 13:40:00,45.73,45.78,45.72,45.78,17924.0,35.9595,35.9988,35.9516,35.9988,17924.0
2018-07-31 13:45:00,45.79,45.81,45.75,45.78,57783.0,36.0067,36.0224,35.9752,35.9988,57783.0
2018-07-31 13:50:00,45.78,45.81,45.76,45.8,65044.0,35.9988,36.0224,35.9831,36.0145,65044.0
2018-07-31 13:55:00,45.81,45.83,45.76,45.76,38474.0,36.0224,36.0381,35.9831,35.9831,38474.0
2018-07-31 14:00:00,45.77,45.79,45.74,45.75,40320.0,35.9909,36.0067,35.9673,35.9752,40320.0
2018-07-31 14:05:00,45.75,45.76,45.72,45.75,45889.0,35.9752,35.9831,35.9516,35.9752,45889.0
2018-07-31 14:10:00,45.74,45.76,45.73,45.75,31265.0,35.9673,35.9831,35.9595,35.9752,31265.0
2018-07-31 14:15:00,45.75,45.79,45.74,45.77,22894.0,35.9752,36.0067,35.9673,35.9909,22894.0
2018-07-31 14:20:00,45.77,45.77,45.7,45.73,96871.0,35.9909,35.9909,35.9359,35.9595,96871.0
2018-07-31 14:25:00,45.73,45.79,45.72,45.77,73434.0,35.9595,36.0067,35.9516,35.9909,73434.0
2018-07-31 14:30:00,45.77,45.82,45.74,45.81,35072.0,35.9909,36.0302,35.9673,36.0224,35072.0
2018-07-31 14:35:00,45.81,45.84,45.8,45.82,20924.0,36.0224,36.046,36.0145,36.0302,20924.0
2018-07-31 14:40:00,45.82,45.88,45.81,45.88,37704.0,36.0302,36.0774,36.0224,36.0774,37704.0
2018-07-31 14:45:00,45.88,45.91,45.85,45.91,23611.0,36.0774,36.101,36.0538,36.101,23611.0
2018-07-31 14:50:00,45.91,45.92,45.88,45.9,47309.0,36.101,36.1089,36.0774,36.0932,47309.0
2018-07-31 14:55:00,45.9,45.9,45.84,45.84,23108.0,36.0932,36.0932,36.046,36.046,23108.0
2018-07-31 15:00:00,45.83,45.84,45.77,45.78,30345.0,36.0381,36.046,35.9909,35.9988,30345.0
2018-07-31 15:05:00,45.77,45.77,45.73,45.74,17509.0,35.9909,35.9909,35.9595,35.9673,17509.0
2018-07-31 15:10:00,45.74,45.78,45.73,45.78,21886.0,35.9673,35.9988,35.9595,35.9988,21886.0
2018-07-31 15:15:00,45.77,45.78,45.75,45.76,18804.0,35.9909,35.9988,35.9752,35.9831,18804.0
2018-07-31 15:20:00,45.75,45.81,45.75,45.81,37700.0,35.9752,36.0224,35.9752,36.0224,37700.0
2018-07-31 15:25:00,45.8,45.81,45.76,45.76,17956.0,36.0145,36.0224,35.9831,35.9831,17956.0
2018-07-31 15:30:00,45.77,45.8,45.76,45.76,38884.0,35.9909,36.0145,35.9831,35.9831,38884.0
2018-07-31 15:35:00,45.77,45.82,45.74,45.8,49273.0,35.9909,36.0302,35.9673,36.0145,49273.0
2018-07-31 15:40:00,45.79,45.8,45.75,45.78,42276.0,36.0067,36.0145,35.9752,35.9988,42276.0
2018-07-31 15:45:00,45.78,45.8,45.7,45.71,81933.0,35.9988,36.0145,35.9359,35.9437,81933.0
2018-07-31 15:50:00,45.71,45.72,45.69,45.72,136687.0,35.9437,35.9516,35.928,35.9516,136687.0
2018-07-31 15:55:00,45.72,45.78,45.69,45.73,265318.0,35.9516,35.9988,35.928,35.9595,265318.0
2018-08-01 09:30:00,45.98,46.28,45.94,46.11,66584.0,36.1561,36.392,36.1246,36.2583,66584.0
2018-08-01 09:35:00,46.13,46.17,45.97,46.06,14496.0,36.274,36.3055,36.1482,36.219,14496.0
2018-08-01 09:40:00,46.05,46.11,46.02,46.04,24024.0,36.2111,36.2583,36.1875,36.2032,24024.0
2018-08-01 09:45:00,46.0,46.02,45.86,45.86,26686.0,36.1718,36.1875,36.0617,36.0617,26686.0
2018-08-01 09:50:00,45.85,45.91,45.78,45.78,31032.0,36.0538,36.101,35.9988,35.9988,31032.0
2018-08-01 09:55:00,45.78,45.81,45.69,45.72,29649.0,35.9988,36.0224,35.928,35.9516,29649.0
2018-08-01 10:00:00,45.72,45.97,45.72,45.95,23271.0,35.9516,36.1482,35.9516,36.1325,23271.0
2018-08-01 10:05:00,45.94,46.01,45.92,45.93,15090.0,36.1246,36.1796,36.1089,36.1167,15090.0
2018-08-01 10:10:00,45.92,45.96,45.89,45.91,65333.0,36.1089,36.1403,36.0853,36.101,65333.0
2018-08-01 10:15:00,45.91,45.99,45.87,45.89,93373.0,36.101,36.1639,36.0696,36.0853,93373.0
2018-08-01 10:20:00,45.9,45.97,45.89,45.96,40411.0,36.0932,36.1482,36.0853,36.1403,40411.0
2018-08-01 10:25:00,45.94,46.08,45.94,46.03,124888.0,36.1246,36.2347,36.1246,36.1954,124888.0
2018-08-01 10:30:00,46.01,46.06,45.97,46.04,71752.0,36.1796,36.219,36.1482,36.2032,71752.0
2018-08-01 10:35:00,46.03,46.07,46.0,46.01,28765.0,36.1954,36.2268,36.1718,36.1796,28765.0
2018-08-01 10:40:00,46.01,46.06,46.0,46.01,29751.0,36.1796,36.219,36.1718,36.1796,29751.0
2018-08-01 10:45:00,46.0,46.07,46.0,46.02,27596.0,36.1718,36.2268,36.1718,36.1875,27596.0
2018-08-01 10:50:00,46.02,46.13,45.99,46.11,33680.0,36.1875,36.274,36.1639,36.2583,33680.0
2018-08-01 10:55:00,46.1,46.1,46.01,46.04,18779.0,36.2504,36.2504,36.1796,36.2032,18779.0
2018-08-01 11:00:00,46.05,46.08,46.02,46.03,31047.0,36.2111,36.2347,36.1875,36.1954,31047.0
2018-08-01 11:05:00,46.03,46.11,46.03,46.09,29555.0,36.1954,36.2583,36.1954,36.2426,29555.0
2018-08-01 11:10:00,46.1,46.1,46.03,46.04,33718.0,36.2504,36.2504,36.1954,36.2032,33718.0
2018-08-01 11:15:00,46.04,46.04,45.99,45.99,56724.0,36.2032,36.2032,36.1639,36.1639,56724.0
2018-08-01 11:20:00,46.0,46.02,45.93,45.94,89591.0,36.1718,36.1875,36.1167,36.1246,89591.0
2018-08-01 11:25:00,45.95,45.99,45.92,45.94,207732.0,36.1325,36.1639,36.1089,36.1246,207732.0
2018-08-01 11:30:00,45.94,45.94,45.58,45.61,67850.0,36.1246,36.1246,35.8415,35.8651,67850.0
2018-08-01 11:35:00,45.61,45.77,45.6,45.74,99577.0,35.8651,35.9909,35.8572,35.9673,99577.0
2018-08-01 11:40:00,45.73,45.8,45.7,45.77,60706.0,35.9595,36.0145,35.9359,35.9909,60706.0
2018-08-01 11:45:00,45.77,45.8,45.74,45.79,53832.0,35.9909,36.0145,35.9673,36.0067,53832.0
2018-08-01 11:50:00,45.8,45.86,45.79,45.82,121707.0,36.0145,36.0617,36.0067,36.0302,121707.0
2018-08-01 11:55:00,45.83,45.86,45.72,45.73,42137.0,36.0381,36.0617,35.9516,35.9595,42137.0
2018-08-01 12:00:00,45.73,45.73,45.57,45.61,53016.0,35.9595,35.9595,35.8337,35.8651,53016.0
2018-08-01 12:05:00,45.59,45.68,45.57,45.68,88797.0,35.8494,35.9202,35.8337,35.9202,88797.0
2018-08-01 12:10:00,45.69,45.78,45.64,45.66,59260.0,35.928,35.9988,35.8887,35.9044,59260.0
2018-08-01 12:15:00,45.67,45.72,45.65,45.66,36785.0,35.9123,35.9516,35.8966,35.9044,36785.0
2018-08-01 12:20:00,45.67,45.72,45.57,45.65,105591.0,35.9123,35.9516,35.8337,35.8966,105591.0
2018-08-01 12:25:00,45.64,45.67,45.59,45.64,38436.0,35.8887,35.9123,35.8494,35.8887,38436.0
2018-08-01 12:30:00,45.63,45.64,45.51,45.52,29435.0,35.8808,35.8887,35.7865,35.7943,29435.0
2018-08-01 12:35:00,45.52,45.55,45.51,45.55,30111.0,35.7943,35.8179,35.7865,35.8179,30111.0
2018-08-01 12:40:00,45.55,45.58,45.5,45.56,30228.0,35.8179,35.8415,35.7786,35.8258,30228.0
2018-08-01 12:45:00,45.57,45.61,45.55,45.61,28703.0,35.8337,35.8651,35.8179,35.8651,28703.0
2018-08-01 12:50:00,45.61,45.65,45.6,45.6,18008.0,35.8651,35.8966,35.8572,35.8572,18008.0
2018-08-01 12:55:00,45.6,45.62,45.58,45.59,19878.0,35.8572,35.873,35.8415,35.8494,19878.0
2018-08-01 13:00:00,45.6,45.6,45.55,45.55,11205.0,35.8572,35.8572,35.8179,35.8179,11205.0
2018-08-01 13:05:00,45.56,45.58,45.55,45.56,21796.0,35.8258,35.8415,35.8179,35.8258,21796.0
2018-08-01 13:10:00,45.56,45.66,45.55,45.65,47041.0,35.8258,35.9044,35.8179,35.8966,47041.0
2018-08-01 13:15:00,45.64,45.69,45.63,45.66,24899.0,35.8887,35.928,35.8808,35.9044,24899.0
2018-08-01 13:20:00,45.67,45.69,45.64,45.66,18632.0,35.9123,35.928,35.8887,35.9044,18632.0
2018-08-01 13:25:00,45.67,45.72,45.63,45.63,39637.0,35.9123,35.9516,35.8808,35.8808,39637.0
2018-08-01 13:30:00,45.64,45.7,45.63,45.69,27638.0,35.8887,35.9359,35.8808,35.928,27638.0
2018-08-01 13:35:00,45.69,45.74,45.68,45.73,35865.0,35.928,35.9673,35.9202,35.9595,35865.0
2018-08-01 13:40:00,45.72,45.78,45.7,45.78,47671.0,35.9516,35.9988,35.9359,35.9988,47671.0
2018-08-01 13:45:00,45.77,45.86,45.75,45.76,90986.0,35.9909,36.0617,35.9752,35.9831,90986.0
2018-08-01 13:50:00,45.76,45.84,45.75,45.78,40984.0,35.9831,36.046,35.9752,35.9988,40984.0
2018-08-01 13:55:00,45.78,45.82,45.65,45.79,60315.0,35.9988,36.0302,35.8966,36.0067,60315.0
2018-08-01 14:00:00,45.79,45.87,45.7,45.71,34574.0,36.0067,36.0696,35.9359,35.9437,34574.0
2018-08-01 14:05:00,45.71,45.77,45.68,45.71,31492.0,35.9437,35.9909,35.9202,35.9437,31492.0
2018-08-01 14:10:00,45.72,45.74,45.65,45.73,31048.0,35.9516,35.9673,35.8966,35.9595,31048.0
2018-08-01 14:15:00,45.73,45.78,45.68,45.7,37142.0,35.9595,35.9988,35.9202,35.9359,37142.0
2018-08-01 14:20:00,45.7,45.76,45.69,45.71,22925.0,35.9359,35.9831,35.928,35.9437,22925.0
2018-08-01 14:25:00,45.71,45.72,45.65,45.67,46213.0,35.9437,35.9516,35.8966,35.9123,46213.0
2018-08-01 14:30:00,45.67,45.71,45.63,45.7,35994.0,35.9123,35.9437,35.8808,35.9359,35994.0
2018-08-01 14:35:00,45.7,45.71,45.69,45.71,26676.0,35.9359,35.9437,35.928,35.9437,26676.0
2018-08-01 14:40:00,45.7,45.71,45.69,45.7,21596.0,35.9359,35.9437,35.928,35.9359,21596.0
2018-08-01 14:45:00,45.7,45.7,45.68,45.7,51341.0,35.9359,35.9359,35.9202,35.9359,51341.0
2018-08-01 14:50:00,45.69,45.77,45.69,45.77,44249.0,35.928,35.9909,35.928,35.9909,44249.0
2018-08-01 14:55:00,45.77,45.8,45.75,45.77,51411.0,35.9909,36.0145,35.9752,35.9909,51411.0
2018-08-01 15:00:00,45.78,45.81,45.78,45.8,49767.0,35.9988,36.0224,35.9988,36.0145,49767.0
2018-08-01 15:05:00,45.8,45.83,45.79,45.82,43035.0,36.0145,36.0381,36.0067,36.0302,43035.0
2018-08-01 15:10:00,45.83,45.94,45.82,45.92,117422.0,36.0381,36.1246,36.0302,36.1089,117422.0
2018-08-01 15:15:00,45.92,45.96,45.88,45.91,113622.0,36.1089,36.1403,36.0774,36.101,113622.0
2018-08-01 15:20:00,45.91,45.92,45.87,45.89,49760.0,36.101,36.1089,36.0696,36.0853,49760.0
2018-08-01 15:25:00,45.88,45.89,45.77,45.83,59203.0,36.0774,36.0853,35.9909,36.0381,59203.0
2018-08-01 15:30:00,45.82,45.88,45.8,45.8,85441.0,36.0302,36.0774,36.0145,36.0145,85441.0
2018-08-01 15:35:00,45.8,45.81,45.72,45.78,102849.0,36.0145,36.0224,35.9516,35.9988,102849.0
2018-08-01 15:40:00,45.77,45.79,45.73,45.76,57468.0,35.9909,36.0067,35.9595,35.9831,57468.0
2018-08-01 15:45:00,45.75,45.79,45.72,45.74,106064.0,35.9752,36.0067,35.9516,35.9673,106064.0
2018-08-01 15:50:00,45.74,45.77,45.67,45.71,127721.0,35.9673,35.9909,35.9123,35.9437,127721.0
2018-08-01 15:55:00,45.71,45.78,45.54,45.62,336353.0,35.9437,35.9988,35.8101,35.873,336353.0
2018-08-02 09:30:00,46.0,46.5,45.83,46.42,272422.0,36.1718,36.565,36.0381,36.5021,272422.0
2018-08-02 09:35:00,46.42,46.8,46.32,46.62,215483.0,36.5021,36.8009,36.4234,36.6593,215483.0
2018-08-02 09:40:00,46.6,46.9,46.51,46.7,322559.0,36.6436,36.8795,36.5728,36.7222,322559.0
2018-08-02 09:45:00,46.69,46.75,46.14,46.18,191002.0,36.7144,36.7615,36.2819,36.3133,191002.0
2018-08-02 09:50:00,46.17,46.5,46.05,46.23,163918.0,36.3055,36.565,36.2111,36.3526,163918.0
2018-08-02 09:55:00,46.23,46.54,46.15,46.5,145471.0,36.3526,36.5964,36.2897,36.565,145471.0
2018-08-02 10:00:00,46.49,46.63,46.35,46.55,100567.0,36.5571,36.6672,36.447,36.6043,100567.0
2018-08-02 10:05:00,46.57,46.7,46.52,46.56,71571.0,36.62,36.7222,36.5807,36.6121,71571.0
2018-08-02 10:10:00,46.54,46.64,46.54,46.62,58433.0,36.5964,36.675,36.5964,36.6593,58433.0
2018-08-02 10:15:00,46.63,46.64,46.51,46.59,67801.0,36.6672,36.675,36.5728,36.6357,67801.0
2018-08-02 10:20:00,46.59,46.63,46.51,46.6,72171.0,36.6357,36.6672,36.5728,36.6436,72171.0
2018-08-02 10:25:00,46.61,46.64,46.4,46.49,76622.0,36.6515,36.675,36.4863,36.5571,76622.0
2018-08-02 10:30:00,46.51,46.61,46.46,46.58,63110.0,36.5728,36.6515,36.5335,36.6279,63110.0
2018-08-02 10:35:00,46.59,46.64,46.5,46.62,66713.0,36.6357,36.675,36.565,36.6593,66713.0
2018-08-02 10:40:00,46.62,46.64,46.4,46.44,71565.0,36.6593,36.675,36.4863,36.5178,71565.0
2018-08-02 10:45:00,46.44,46.45,46.15,46.26,128680.0,36.5178,36.5256,36.2897,36.3762,128680.0
2018-08-02 10:50:00,46.26,46.35,46.17,46.31,124034.0,36.3762,36.447,36.3055,36.4156,124034.0
2018-08-02 10:55:00,46.3,46.32,46.2,46.32,59645.0,36.4077,36.4234,36.3291,36.4234,59645.0
2018-08-02 11:00:00,46.33,46.46,46.25,46.38,84575.0,36.4313,36.5335,36.3684,36.4706,84575.0
2018-08-02 11:05:00,46.39,46.6,46.37,46.55,41828.0,36.4785,36.6436,36.4627,36.6043,41828.0
2018-08-02 11:10:00,46.55,46.59,46.38,46.53,41680.0,36.6043,36.6357,36.4706,36.5885,41680.0
2018-08-02 11:15:00,46.53,46.54,46.41,46.42,61863.0,36.5885,36.5964,36.4942,36.5021,61863.0
2018-08-02 11:20:00,46.42,46.47,46.38,46.4,65626.0,36.5021,36.5414,36.4706,36.4863,65626.0
2018-08-02 11:25:00,46.4,46.43,46.2,46.24,60497.0,36.4863,36.5099,36.3291,36.3605,60497.0
2018-08-02 11:30:00,46.25,46.26,46.13,46.16,101928.0,36.3684,36.3762,36.274,36.2976,101928.0
2018-08-02 11:35:00,46.16,46.35,46.15,46.34,78331.0,36.2976,36.447,36.2897,36.4391,78331.0
2018-08-02 11:40:00,46.35,46.4,46.33,46.4,71672.0,36.447,36.4863,36.4313,36.4863,71672.0
2018-08-02 11:45:00,46.4,46.52,46.39,46.47,73682.0,36.4863,36.5807,36.4785,36.5414,73682.0
2018-08-02 11:50:00,46.47,46.59,46.46,46.55,72680.0,36.5414,36.6357,36.5335,36.6043,72680.0
2018-08-02 11:55:00,46.56,46.61,46.52,46.59,46363.0,36.6121,36.6515,36.5807,36.6357,46363.0
2018-08-02 12:00:00,46.57,46.64,46.52,46.64,48201.0,36.62,36.675,36.5807,36.675,48201.0
2018-08-02 12:05:00,46.64,46.71,46.63,46.65,77106.0,36.675,36.7301,36.6672,36.6829,77106.0
2018-08-02 12:10:00,46.65,46.65,46.5,46.53,58891.0,36.6829,36.6829,36.565,36.5885,58891.0
2018-08-02 12:15:00,46.51,46.52,46.37,46.44,46902.0,36.5728,36.5807,36.4627,36.5178,46902.0
2018-08-02 12:20:00,46.44,46.53,46.43,46.49,50626.0,36.5178,36.5885,36.5099,36.5571,50626.0
2018-08-02 12:25:00,46.5,46.56,46.46,46.46,52141.0,36.565,36.6121,36.5335,36.5335,52141.0
2018-08-02 12:30:00,46.48,46.52,46.45,46.51,44575.0,36.5492,36.5807,36.5256,36.5728,44575.0
2018-08-02 12:35:00,46.51,46.57,46.47,46.57,40450.0,36.5728,36.62,36.5414,36.62,40450.0
2018-08-02 12:40:00,46.57,46.59,46.55,46.57,34812.0,36.62,36.6357,36.6043,36.62,34812.0
2018-08-02 12:45:00,46.56,46.6,46.54,46.6,76840.0,36.6121,36.6436,36.5964,36.6436,76840.0
2018-08-02 12:50:00,46.6,46.63,46.56,46.6,32527.0,36.6436,36.6672,36.6121,36.6436,32527.0
2018-08-02 12:55:00,46.6,46.61,46.56,46.56,26974.0,36.6436,36.6515,36.6121,36.6121,26974.0
2018-08-02 13:00:00,46.56,46.58,46.51,46.52,35541.0,36.6121,36.6279,36.5728,36.5807,35541.0
2018-08-02 13:05:00,46.51,46.51,46.44,46.45,42589.0,36.5728,36.5728,36.5178,36.5256,42589.0
2018-08-02 13:10:00,46.46,46.46,46.34,46.36,28013.0,36.5335,36.5335,36.4391,36.4549,28013.0
2018-08-02 13:15:00,46.36,46.37,46.3,46.32,38264.0,36.4549,36.4627,36.4077,36.4234,38264.0
2018-08-02 13:20:00,46.32,46.33,46.27,46.29,29596.0,36.4234,36.4313,36.3841,36.3998,29596.0
2018-08-02 13:25:00,46.29,46.32,46.23,46.26,40571.0,36.3998,36.4234,36.3526,36.3762,40571.0
2018-08-02 13:30:00,46.26,46.36,46.26,46.32,50231.0,36.3762,36.4549,36.3762,36.4234,50231.0
2018-08-02 13:35:00,46.33,46.35,46.27,46.29,17615.0,36.4313,36.447,36.3841,36.3998,17615.0
2018-08-02 13:40:00,46.3,46.3,46.26,46.27,20033.0,36.4077,36.4077,36.3762,36.3841,20033.0
2018-08-02 13:45:00,46.27,46.34,46.26,46.34,30789.0,36.3841,36.4391,36.3762,36.4391,30789.0
2018-08-02 13:50:00,46.33,46.42,46.33,46.39,35121.0,36.4313,36.5021,36.4313,36.4785,35121.0
2018-08-02 13:55:00,46.4,46.43,46.34,46.37,52517.0,36.4863,36.5099,36.4391,36.4627,52517.0
2018-08-02 14:00:00,46.37,46.41,46.32,46.36,26887.0,36.4627,36.4942,36.4234,36.4549,26887.0
2018-08-02 14:05:00,46.36,46.37,46.26,46.27,40577.0,36.4549,36.4627,36.3762,36.3841,40577.0
2018-08-02 14:10:00,46.27,46.27,46.18,46.25,86508.0,36.3841,36.3841,36.3133,36.3684,86508.0
2018-08-02 14:15:00,46.25,46.37,46.22,46.3,74962.0,36.3684,36.4627,36.3448,36.4077,74962.0
2018-08-02 14:20:00,46.3,46.31,46.25,46.26,30901.0,36.4077,36.4156,36.3684,36.3762,30901.0
2018-08-02 14:25:00,46.25,46.26,46.2,46.23,49562.0,36.3684,36.3762,36.3291,36.3526,49562.0
2018-08-02 14:30:00,46.22,46.3,46.21,46.26,46853.0,36.3448,36.4077,36.3369,36.3762,46853.0
2018-08-02 14:35:00,46.26,46.36,46.26,46.35,44049.0,36.3762,36.4549,36.3762,36.447,44049.0
2018-08-02 14:40:00,46.34,46.39,46.28,46.32,50409.0,36.4391,36.4785,36.392,36.4234,50409.0
2018-08-02 14:45:00,46.32,46.35,46.24,46.27,60272.0,36.4234,36.447,36.3605,36.3841,60272.0
2018-08-02 14:50:00,46.25,46.32,46.24,46.32,27531.0,36.3684,36.4234,36.3605,36.4234,27531.0
2018-08-02 14:55:00,46.32,46.37,46.27,46.37,40467.0,36.4234,36.4627,36.3841,36.4627,40467.0
2018-08-02 15:00:00,46.37,46.38,46.33,46.36,36403.0,36.4627,36.4706,36.4313,36.4549,36403.0
2018-08-02 15:05:00,46.36,46.4,46.28,46.3,53279.0,36.4549,36.4863,36.392,36.4077,53279.0
2018-08-02 15:10:00,46.3,46.31,46.25,46.29,39020.0,36.4077,36.4156,36.3684,36.3998,39020.0
2018-08-02 15:15:00,46.28,46.31,46.21,46.27,62078.0,36.392,36.4156,36.3369,36.3841,62078.0
2018-08-02 15:20:00,46.27,46.28,46.21,46.26,44214.0,36.3841,36.392,36.3369,36.3762,44214.0
2018-08-02 15:25:00,46.27,46.29,46.18,46.25,91826.0,36.3841,36.3998,36.3133,36.3684,91826.0
2018-08-02 15:30:00,46.24,46.31,46.19,46.29,78958.0,36.3605,36.4156,36.3212,36.3998,78958.0
2018-08-02 15:35:00,46.29,46.29,46.23,46.28,80614.0,36.3998,36.3998,36.3526,36.392,80614.0
2018-08-02 15:40:00,46.28,46.28,46.17,46.17,106842.0,36.392,36.392,36.3055,36.3055,106842.0
2018-08-02 15:45:00,46.17,46.21,46.15,46.2,133383.0,36.3055,36.3369,36.2897,36.3291,133383.0
2018-08-02 15:50:00,46.2,46.26,46.15,46.24,235950.0,36.3291,36.3762,36.2897,36.3605,235950.0
2018-08-02 15:55:00,46.24,46.24,46.16,46.19,331415.0,36.3605,36.3605,36.2976,36.3212,331415.0
2018-08-03 09:30:00,45.82,45.84,45.65,45.83,130287.0,36.3641,36.38,36.2292,36.372,130287.0
2018-08-03 09:35:00,45.83,45.93,45.72,45.85,68095.0,36.372,36.4514,36.2847,36.3879,68095.0
2018-08-03 09:40:00,45.85,45.89,45.69,45.77,77467.0,36.3879,36.4196,36.2609,36.3244,77467.0
2018-08-03 09:45:00,45.77,45.84,45.71,45.79,127150.0,36.3244,36.38,36.2768,36.3403,127150.0
2018-08-03 09:50:00,45.79,45.82,45.67,45.72,105074.0,36.3403,36.3641,36.245,36.2847,105074.0
2018-08-03 09:55:00,45.7,45.81,45.69,45.75,99427.0,36.2688,36.3561,36.2609,36.3085,99427.0
2018-08-03 10:00:00,45.75,45.78,45.62,45.64,83694.0,36.3085,36.3323,36.2054,36.2212,83694.0
2018-08-03 10:05:00,45.64,45.68,45.49,45.49,86518.0,36.2212,36.253,36.1022,36.1022,86518.0
2018-08-03 10:10:00,45.5,45.53,45.39,45.41,147975.0,36.1101,36.1339,36.0228,36.0387,147975.0
2018-08-03 10:15:00,45.42,45.58,45.41,45.52,94111.0,36.0466,36.1736,36.0387,36.126,94111.0
2018-08-03 10:20:00,45.53,45.54,45.47,45.51,82354.0,36.1339,36.1419,36.0863,36.1181,82354.0
2018-08-03 10:25:00,45.51,45.56,45.42,45.44,83826.0,36.1181,36.1577,36.0466,36.0625,83826.0
2018-08-03 10:30:00,45.44,45.54,45.43,45.52,72405.0,36.0625,36.1419,36.0546,36.126,72405.0
2018-08-03 10:35:00,45.52,45.54,45.44,45.48,61332.0,36.126,36.1419,36.0625,36.0942,61332.0
2018-08-03 10:40:00,45.48,45.49,45.35,45.37,90217.0,36.0942,36.1022,35.9911,36.0069,90217.0
2018-08-03 10:45:00,45.37,45.38,45.29,45.3,61495.0,36.0069,36.0149,35.9435,35.9514,61495.0
2018-08-03 10:50:00,45.31,45.31,45.2,45.21,98233.0,35.9593,35.9593,35.872,35.88,98233.0
2018-08-03 10:55:00,45.21,45.23,44.95,44.97,218737.0,35.88,35.8958,35.6736,35.6895,218737.0
2018-08-03 11:00:00,44.98,45.13,44.97,45.07,90588.0,35.6974,35.8165,35.6895,35.7689,90588.0
2018-08-03 11:05:00,45.07,45.15,45.06,45.07,69256.0,35.7689,35.8323,35.7609,35.7689,69256.0
2018-08-03 11:10:00,45.08,45.1,44.94,45.01,106868.0,35.7768,35.7927,35.6657,35.7212,106868.0
2018-08-03 11:15:00,45.01,45.01,44.91,44.96,63963.0,35.7212,35.7212,35.6419,35.6816,63963.0
2018-08-03 11:20:00,44.96,44.98,44.94,44.98,38047.0,35.6816,35.6974,35.6657,35.6974,38047.0
2018-08-03 11:25:00,44.98,45.01,44.96,45.0,82624.0,35.6974,35.7212,35.6816,35.7133,82624.0
2018-08-03 11:30:00,44.99,45.01,44.94,44.96,60061.0,35.7054,35.7212,35.6657,35.6816,60061.0
2018-08-03 11:35:00,44.96,45.01,44.94,44.98,121113.0,35.6816,35.7212,35.6657,35.6974,121113.0
2018-08-03 11:40:00,44.98,45.02,44.96,45.02,78778.0,35.6974,35.7292,35.6816,35.7292,78778.0
2018-08-03 11:45:00,45.02,45.03,44.97,45.0,62356.0,35.7292,35.7371,35.6895,35.7133,62356.0
2018-08-03 11:50:00,45.0,45.02,44.97,45.0,38798.0,35.7133,35.7292,35.6895,35.7133,38798.0
2018-08-03 11:55:00,45.01,45.01,44.91,44.93,60633.0,35.7212,35.7212,35.6419,35.6577,60633.0
2018-08-03 12:00:00,44.92,45.0,44.91,44.99,56229.0,35.6498,35.7133,35.6419,35.7054,56229.0
2018-08-03 12:05:00,44.99,45.05,44.99,45.0,56534.0,35.7054,35.753,35.7054,35.7133,56534.0
2018-08-03 12:10:00,45.0,45.03,44.99,45.0,52136.0,35.7133,35.7371,35.7054,35.7133,52136.0
2018-08-03 12:15:00,45.01,45.12,44.98,45.12,70991.0,35.7212,35.8085,35.6974,35.8085,70991.0
2018-08-03 12:20:00,45.09,45.13,45.08,45.13,59298.0,35.7847,35.8165,35.7768,35.8165,59298.0
2018-08-03 12:25:00,45.13,45.18,45.11,45.18,49584.0,35.8165,35.8562,35.8006,35.8562,49584.0
2018-08-03 12:30:00,45.18,45.19,45.09,45.1,49415.0,35.8562,35.8641,35.7847,35.7927,49415.0
2018-08-03 12:35:00,45.09,45.12,45.06,45.07,52775.0,35.7847,35.8085,35.7609,35.7689,52775.0
2018-08-03 12:40:00,45.06,45.1,45.05,45.08,37045.0,35.7609,35.7927,35.753,35.7768,37045.0
2018-08-03 12:45:00,45.07,45.07,45.0,45.01,35312.0,35.7689,35.7689,35.7133,35.7212,35312.0
2018-08-03 12:50:00,45.02,45.02,44.99,45.0,35225.0,35.7292,35.7292,35.7054,35.7133,35225.0
2018-08-03 12:55:00,45.0,45.04,44.99,45.03,31540.0,35.7133,35.745,35.7054,35.7371,31540.0
2018-08-03 13:00:00,45.03,45.06,45.0,45.05,53261.0,35.7371,35.7609,35.7133,35.753,53261.0
2018-08-03 13:05:00,45.05,45.1,45.05,45.09,40330.0,35.753,35.7927,35.753,35.7847,40330.0
2018-08-03 13:10:00,45.09,45.09,45.02,45.05,50844.0,35.7847,35.7847,35.7292,35.753,50844.0
2018-08-03 13:15:00,45.05,45.05,45.01,45.02,23674.0,35.753,35.753,35.7212,35.7292,23674.0
2018-08-03 13:20:00,45.02,45.05,45.0,45.05,31987.0,35.7292,35.753,35.7133,35.753,31987.0
2018-08-03 13:25:00,45.05,45.09,45.02,45.03,40652.0,35.753,35.7847,35.7292,35.7371,40652.0
2018-08-03 13:30:00,45.04,45.07,45.01,45.03,30338.0,35.745,35.7689,35.7212,35.7371,30338.0
2018-08-03 13:35:00,45.03,45.03,44.98,44.99,38088.0,35.7371,35.7371,35.6974,35.7054,38088.0
2018-08-03 13:40:00,44.99,45.0,44.97,44.98,25263.0,35.7054,35.7133,35.6895,35.6974,25263.0
2018-08-03 13:45:00,44.99,45.0,44.94,44.95,24877.0,35.7054,35.7133,35.6657,35.6736,24877.0
2018-08-03 13:50:00,44.95,44.96,44.94,44.95,35117.0,35.6736,35.6816,35.6657,35.6736,35117.0
2018-08-03 13:55:00,44.95,44.96,44.93,44.95,33759.0,35.6736,35.6816,35.6577,35.6736,33759.0
2018-08-03 14:00:00,44.94,44.96,44.92,44.95,26411.0,35.6657,35.6816,35.6498,35.6736,26411.0
2018-08-03 14:05:00,44.95,45.0,44.94,44.99,39321.0,35.6736,35.7133,35.6657,35.7054,39321.0
2018-08-03 14:10:00,45.0,45.0,44.94,44.98,52469.0,35.7133,35.7133,35.6657,35.6974,52469.0
2018-08-03 14:15:00,44.98,45.01,44.97,45.01,36963.0,35.6974,35.7212,35.6895,35.7212,36963.0
2018-08-03 14:20:00,45.01,45.01,44.95,44.97,52463.0,35.7212,35.7212,35.6736,35.6895,52463.0
2018-08-03 14:25:00,44.97,44.98,44.94,44.95,36254.0,35.6895,35.6974,35.6657,35.6736,36254.0
2018-08-03 14:30:00,44.94,44.99,44.93,44.99,48076.0,35.6657,35.7054,35.6577,35.7054,48076.0
2018-08-03 14:35:00,44.99,44.99,44.95,44.96,39040.0,35.7054,35.7054,35.6736,35.6816,39040.0
2018-08-03 14:40:00,44.97,44.99,44.94,44.98,111926.0,35.6895,35.7054,35.6657,35.6974,111926.0
2018-08-03 14:45:00,44.98,45.04,44.98,45.03,67789.0,35.6974,35.745,35.6974,35.7371,67789.0
2018-08-03 14:50:00,45.03,45.07,45.02,45.07,42627.0,35.7371,35.7689,35.7292,35.7689,42627.0
2018-08-03 14:55:00,45.08,45.1,45.05,45.08,55782.0,35.7768,35.7927,35.753,35.7768,55782.0
2018-08-03 15:00:00,45.09,45.19,45.08,45.19,62918.0,35.7847,35.8641,35.7768,35.8641,62918.0
2018-08-03 15:05:00,45.19,45.23,45.18,45.23,48093.0,35.8641,35.8958,35.8562,35.8958,48093.0
2018-08-03 15:10:00,45.23,45.27,45.22,45.24,80577.0,35.8958,35.9276,35.8879,35.9038,80577.0
2018-08-03 15:15:00,45.25,45.3,45.24,45.3,51124.0,35.9117,35.9514,35.9038,35.9514,51124.0
2018-08-03 15:20:00,45.29,45.3,45.22,45.25,78612.0,35.9435,35.9514,35.8879,35.9117,78612.0
2018-08-03 15:25:00,45.25,45.27,45.21,45.27,75219.0,35.9117,35.9276,35.88,35.9276,75219.0
2018-08-03 15:30:00,45.26,45.27,45.22,45.24,53755.0,35.9196,35.9276,35.8879,35.9038,53755.0
2018-08-03 15:35:00,45.24,45.32,45.24,45.27,79676.0,35.9038,35.9673,35.9038,35.9276,79676.0
2018-08-03 15:40:00,45.27,45.32,45.27,45.32,99415.0,35.9276,35.9673,35.9276,35.9673,99415.0
2018-08-03 15:45:00,45.32,45.32,45.2,45.22,194443.0,35.9673,35.9673,35.872,35.8879,194443.0
2018-08-03 15:50:00,45.22,45.31,45.22,45.26,156145.0,35.8879,35.9593,35.8879,35.9196,156145.0
2018-08-03 15:55:00,45.26,45.35,45.25,45.33,442933.0,35.9196,35.9911,35.9117,35.9752,442933.0
2018-08-06 09:30:00,45.31,45.43,45.31,45.38,54844.0,35.9593,36.0546,35.9593,36.0149,54844.0
2018-08-06 09:35:00,45.37,45.44,45.3,45.36,42702.0,36.0069,36.0625,35.9514,35.999,42702.0
2018-08-06 09:40:00,45.37,45.42,45.25,45.32,43882.0,36.0069,36.0466,35.9117,35.9673,43882.0
2018-08-06 09:45:00,45.33,45.37,45.22,45.23,68053.0,35.9752,36.0069,35.8879,35.8958,68053.0
2018-08-06 09:50:00,45.22,45.28,45.13,45.27,48372.0,35.8879,35.9355,35.8165,35.9276,48372.0
2018-08-06 09:55:00,45.27,45.34,45.26,45.34,39871.0,35.9276,35.9831,35.9196,35.9831,39871.0
2018-08-06 10:00:00,45.34,45.37,45.27,45.29,53952.0,35.9831,36.0069,35.9276,35.9435,53952.0
2018-08-06 10:05:00,45.29,45.38,45.24,45.37,53693.0,35.9435,36.0149,35.9038,36.0069,53693.0
2018-08-06 10:10:00,45.38,45.39,45.3,45.34,65534.0,36.0149,36.0228,35.9514,35.9831,65534.0
2018-08-06 10:15:00,45.34,45.41,45.31,45.41,69741.0,35.9831,36.0387,35.9593,36.0387,69741.0
2018-08-06 10:20:00,45.41,45.54,45.39,45.41,72229.0,36.0387,36.1419,36.0228,36.0387,72229.0
2018-08-06 10:25:00,45.42,45.47,45.35,45.36,41171.0,36.0466,36.0863,35.9911,35.999,41171.0
2018-08-06 10:30:00,45.37,45.5,45.36,45.49,34524.0,36.0069,36.1101,35.999,36.1022,34524.0
2018-08-06 10:35:00,45.49,45.53,45.47,45.48,43811.0,36.1022,36.1339,36.0863,36.0942,43811.0
2018-08-06 10:40:00,45.48,45.57,45.47,45.53,45776.0,36.0942,36.1657,36.0863,36.1339,45776.0
2018-08-06 10:45:00,45.54,45.63,45.54,45.58,51807.0,36.1419,36.2133,36.1419,36.1736,51807.0
2018-08-06 10:50:00,45.57,45.64,45.53,45.63,65428.0,36.1657,36.2212,36.1339,36.2133,65428.0
2018-08-06 10:55:00,45.63,45.71,45.61,45.71,48401.0,36.2133,36.2768,36.1974,36.2768,48401.0
2018-08-06 11:00:00,45.72,45.77,45.69,45.75,52315.0,36.2847,36.3244,36.2609,36.3085,52315.0
2018-08-06 11:05:00,45.76,45.8,45.73,45.73,54515.0,36.3165,36.3482,36.2927,36.2927,54515.0
2018-08-06 11:10:00,45.73,45.8,45.7,45.7,49112.0,36.2927,36.3482,36.2688,36.2688,49112.0
2018-08-06 11:15:00,45.71,45.71,45.65,45.71,46136.0,36.2768,36.2768,36.2292,36.2768,46136.0
2018-08-06 11:20:00,45.71,45.72,45.59,45.65,39727.0,36.2768,36.2847,36.1815,36.2292,39727.0
2018-08-06 11:25:00,45.65,45.66,45.55,45.56,60389.0,36.2292,36.2371,36.1498,36.1577,60389.0
2018-08-06 11:30:00,45.57,45.57,45.48,45.48,35546.0,36.1657,36.1657,36.0942,36.0942,35546.0
2018-08-06 11:35:00,45.49,45.52,45.47,45.52,40387.0,36.1022,36.126,36.0863,36.126,40387.0
2018-08-06 11:40:00,45.53,45.53,45.45,45.46,33301.0,36.1339,36.1339,36.0704,36.0784,33301.0
2018-08-06 11:45:00,45.46,45.51,45.45,45.49,29884.0,36.0784,36.1181,36.0704,36.1022,29884.0
2018-08-06 11:50:00,45.49,45.58,45.48,45.57,31860.0,36.1022,36.1736,36.0942,36.1657,31860.0
2018-08-06 11:55:00,45.58,45.6,45.54,45.55,26916.0,36.1736,36.1895,36.1419,36.1498,26916.0
2018-08-06 12:00:00,45.55,45.63,45.54,45.62,47333.0,36.1498,36.2133,36.1419,36.2054,47333.0
2018-08-06 12:05:00,45.62,45.65,45.61,45.63,37469.0,36.2054,36.2292,36.1974,36.2133,37469.0
2018-08-06 12:10:00,45.62,45.66,45.58,45.64,57016.0,36.2054,36.2371,36.1736,36.2212,57016.0
2018-08-06 12:15:00,45.65,45.68,45.62,45.65,40731.0,36.2292,36.253,36.2054,36.2292,40731.0
2018-08-06 12:20:00,45.65,45.7,45.64,45.68,48978.0,36.2292,36.2688,36.2212,36.253,48978.0
2018-08-06 12:25:00,45.68,45.7,45.65,45.7,34739.0,36.253,36.2688,36.2292,36.2688,34739.0
2018-08-06 12:30:00,45.7,45.74,45.69,45.74,47123.0,36.2688,36.3006,36.2609,36.3006,47123.0
2018-08-06 12:35:00,45.73,46.08,45.72,46.05,404697.0,36.2927,36.5704,36.2847,36.5466,404697.0
2018-08-06 12:40:00,46.05,46.05,45.95,45.99,174272.0,36.5466,36.5466,36.4673,36.499,174272.0
2018-08-06 12:45:00,45.99,46.02,45.97,46.01,64645.0,36.499,36.5228,36.4831,36.5149,64645.0
2018-08-06 12:50:00,46.02,46.03,45.97,45.99,96402.0,36.5228,36.5307,36.4831,36.499,96402.0
2018-08-06 12:55:00,46.0,46.01,45.93,45.95,59233.0,36.5069,36.5149,36.4514,36.4673,59233.0
2018-08-06 13:00:00,45.95,45.97,45.92,45.96,53507.0,36.4673,36.4831,36.4434,36.4752,53507.0
2018-08-06 13:05:00,45.96,46.06,45.95,46.05,75368.0,36.4752,36.5545,36.4673,36.5466,75368.0
2018-08-06 13:10:00,46.05,46.06,45.98,45.98,101444.0,36.5466,36.5545,36.4911,36.4911,101444.0
2018-08-06 13:15:00,45.98,46.0,45.97,45.98,53647.0,36.4911,36.5069,36.4831,36.4911,53647.0
2018-08-06 13:20:00,45.97,45.98,45.89,45.91,38440.0,36.4831,36.4911,36.4196,36.4355,38440.0
2018-08-06 13:25:00,45.9,45.9,45.87,45.89,41818.0,36.4276,36.4276,36.4038,36.4196,41818.0
2018-08-06 13:30:00,45.89,45.89,45.83,45.88,46608.0,36.4196,36.4196,36.372,36.4117,46608.0
2018-08-06 13:35:00,45.88,45.91,45.88,45.9,35361.0,36.4117,36.4355,36.4117,36.4276,35361.0
2018-08-06 13:40:00,45.91,45.92,45.89,45.91,30178.0,36.4355,36.4434,36.4196,36.4355,30178.0
2018-08-06 13:45:00,45.91,45.91,45.88,45.89,36824.0,36.4355,36.4355,36.4117,36.4196,36824.0
2018-08-06 13:50:00,45.89,45.92,45.88,45.92,36985.0,36.4196,36.4434,36.4117,36.4434,36985.0
2018-08-06 13:55:00,45.92,45.92,45.86,45.87,58372.0,36.4434,36.4434,36.3958,36.4038,58372.0
2018-08-06 14:00:00,45.86,45.89,45.86,45.88,33470.0,36.3958,36.4196,36.3958,36.4117,33470.0
2018-08-06 14:05:00,45.88,45.92,45.86,45.9,44781.0,36.4117,36.4434,36.3958,36.4276,44781.0
2018-08-06 14:10:00,45.91,45.95,45.9,45.95,35563.0,36.4355,36.4673,36.4276,36.4673,35563.0
2018-08-06 14:15:00,45.95,46.0,45.94,45.95,56222.0,36.4673,36.5069,36.4593,36.4673,56222.0
2018-08-06 14:20:00,45.96,45.99,45.95,45.98,44255.0,36.4752,36.499,36.4673,36.4911,44255.0
2018-08-06 14:25:00,45.98,45.99,45.91,45.91,65543.0,36.4911,36.499,36.4355,36.4355,65543.0
2018-08-06 14:30:00,45.92,45.95,45.92,45.95,45174.0,36.4434,36.4673,36.4434,36.4673,45174.0
2018-08-06 14:35:00,45.95,45.95,45.92,45.94,43213.0,36.4673,36.4673,36.4434,36.4593,43213.0
2018-08-06 14:40:00,45.94,45.94,45.9,45.91,64185.0,36.4593,36.4593,36.4276,36.4355,64185.0
2018-08-06 14:45:00,45.91,45.93,45.9,45.91,44898.0,36.4355,36.4514,36.4276,36.4355,44898.0
2018-08-06 14:50:00,45.91,45.91,45.86,45.87,58994.0,36.4355,36.4355,36.3958,36.4038,58994.0
2018-08-06 14:55:00,45.87,45.88,45.83,45.84,59059.0,36.4038,36.4117,36.372,36.38,59059.0
2018-08-06 15:00:00,45.84,45.85,45.8,45.8,77223.0,36.38,36.3879,36.3482,36.3482,77223.0
2018-08-06 15:05:00,45.8,45.82,45.76,45.78,85038.0,36.3482,36.3641,36.3165,36.3323,85038.0
2018-08-06 15:10:00,45.78,45.79,45.75,45.77,99248.0,36.3323,36.3403,36.3085,36.3244,99248.0
2018-08-06 15:15:00,45.77,45.83,45.76,45.83,56675.0,36.3244,36.372,36.3165,36.372,56675.0
2018-08-06 15:20:00,45.83,45.85,45.82,45.84,67600.0,36.372,36.3879,36.3641,36.38,67600.0
2018-08-06 15:25:00,45.84,45.88,45.84,45.86,69169.0,36.38,36.4117,36.38,36.3958,69169.0
2018-08-06 15:30:00,45.85,45.87,45.83,45.87,64553.0,36.3879,36.4038,36.372,36.4038,64553.0
2018-08-06 15:35:00,45.87,45.87,45.85,45.87,87142.0,36.4038,36.4038,36.3879,36.4038,87142.0
2018-08-06 15:40:00,45.87,45.9,45.85,45.89,98482.0,36.4038,36.4276,36.3879,36.4196,98482.0
2018-08-06 15:45:00,45.9,45.91,45.88,45.9,97530.0,36.4276,36.4355,36.4117,36.4276,97530.0
2018-08-06 15:50:00,45.89,45.92,45.88,45.88,131047.0,36.4196,36.4434,36.4117,36.4117,131047.0
2018-08-06 15:55:00,45.88,45.92,45.88,45.91,328547.0,36.4117,36.4434,36.4117,36.4355,328547.0
2018-08-07 09:30:00,46.1,46.11,45.92,46.08,116274.0,36.5863,36.5942,36.4434,36.5704,116274.0
2018-08-07 09:35:00,46.07,46.23,46.05,46.19,72247.0,36.5625,36.6895,36.5466,36.6577,72247.0
2018-08-07 09:40:00,46.19,46.31,46.15,46.27,75399.0,36.6577,36.753,36.626,36.7212,75399.0
2018-08-07 09:45:00,46.26,46.49,46.26,46.49,85389.0,36.7133,36.8958,36.7133,36.8958,85389.0
2018-08-07 09:50:00,46.48,46.53,46.39,46.52,59899.0,36.8879,36.9276,36.8164,36.9196,59899.0
2018-08-07 09:55:00,46.53,46.53,46.42,46.53,59376.0,36.9276,36.9276,36.8403,36.9276,59376.0
2018-08-07 10:00:00,46.53,46.56,46.45,46.52,62659.0,36.9276,36.9514,36.8641,36.9196,62659.0
2018-08-07 10:05:00,46.53,46.59,46.51,46.59,65292.0,36.9276,36.9752,36.9117,36.9752,65292.0
2018-08-07 10:10:00,46.58,46.65,46.52,46.53,90383.0,36.9672,37.0228,36.9196,36.9276,90383.0
2018-08-07 10:15:00,46.54,46.62,46.52,46.61,68759.0,36.9355,36.999,36.9196,36.991,68759.0
2018-08-07 10:20:00,46.61,46.63,46.5,46.51,59565.0,36.991,37.0069,36.9037,36.9117,59565.0
2018-08-07 10:25:00,46.5,46.51,46.44,46.44,55568.0,36.9037,36.9117,36.8561,36.8561,55568.0
2018-08-07 10:30:00,46.44,46.51,46.41,46.41,89093.0,36.8561,36.9117,36.8323,36.8323,89093.0
2018-08-07 10:35:00,46.42,46.51,46.4,46.49,73416.0,36.8403,36.9117,36.8244,36.8958,73416.0
2018-08-07 10:40:00,46.5,46.58,46.49,46.57,68822.0,36.9037,36.9672,36.8958,36.9593,68822.0
2018-08-07 10:45:00,46.57,46.63,46.53,46.53,92449.0,36.9593,37.0069,36.9276,36.9276,92449.0
2018-08-07 10:50:00,46.54,46.61,46.54,46.55,71868.0,36.9355,36.991,36.9355,36.9434,71868.0
2018-08-07 10:55:00,46.55,46.56,46.43,46.44,60327.0,36.9434,36.9514,36.8482,36.8561,60327.0
2018-08-07 11:00:00,46.44,46.49,46.43,46.45,48913.0,36.8561,36.8958,36.8482,36.8641,48913.0
2018-08-07 11:05:00,46.45,46.52,46.43,46.52,64473.0,36.8641,36.9196,36.8482,36.9196,64473.0
2018-08-07 11:10:00,46.52,46.53,46.47,46.48,59353.0,36.9196,36.9276,36.8799,36.8879,59353.0
2018-08-07 11:15:00,46.48,46.5,46.44,46.49,77470.0,36.8879,36.9037,36.8561,36.8958,77470.0
2018-08-07 11:20:00,46.5,46.51,46.46,46.49,50812.0,36.9037,36.9117,36.872,36.8958,50812.0
2018-08-07 11:25:00,46.49,46.52,46.48,46.51,57241.0,36.8958,36.9196,36.8879,36.9117,57241.0
2018-08-07 11:30:00,46.5,46.56,46.49,46.52,60807.0,36.9037,36.9514,36.8958,36.9196,60807.0
2018-08-07 11:35:00,46.52,46.58,46.48,46.58,53513.0,36.9196,36.9672,36.8879,36.9672,53513.0
2018-08-07 11:40:00,46.57,46.64,46.55,46.59,51521.0,36.9593,37.0149,36.9434,36.9752,51521.0
2018-08-07 11:45:00,46.59,46.59,46.53,46.55,65260.0,36.9752,36.9752,36.9276,36.9434,65260.0
2018-08-07 11:50:00,46.55,46.56,46.49,46.5,31935.0,36.9434,36.9514,36.8958,36.9037,31935.0
2018-08-07 11:55:00,46.51,46.52,46.45,46.52,48894.0,36.9117,36.9196,36.8641,36.9196,48894.0
2018-08-07 12:00:00,46.52,46.53,46.48,46.48,42403.0,36.9196,36.9276,36.8879,36.8879,42403.0
2018-08-07 12:05:00,46.49,46.49,46.48,46.49,34175.0,36.8958,36.8958,36.8879,36.8958,34175.0
2018-08-07 12:10:00,46.49,46.49,46.42,46.43,44331.0,36.8958,36.8958,36.8403,36.8482,44331.0
2018-08-07 12:15:00,46.44,46.46,46.4,46.46,37674.0,36.8561,36.872,36.8244,36.872,37674.0
2018-08-07 12:20:00,46.45,46.46,46.42,46.43,47139.0,36.8641,36.872,36.8403,36.8482,47139.0
2018-08-07 12:25:00,46.42,46.43,46.34,46.36,72061.0,36.8403,36.8482,36.7768,36.7926,72061.0
2018-08-07 12:30:00,46.36,46.36,46.3,46.3,27913.0,36.7926,36.7926,36.745,36.745,27913.0
2018-08-07 12:35:00,46.3,46.32,46.29,46.31,80667.0,36.745,36.7609,36.7371,36.753,80667.0
2018-08-07 12:40:00,46.32,46.4,46.3,46.37,38495.0,36.7609,36.8244,36.745,36.8006,38495.0
2018-08-07 12:45:00,46.38,46.38,46.34,46.36,35886.0,36.8085,36.8085,36.7768,36.7926,35886.0
2018-08-07 12:50:00,46.37,46.39,46.34,46.37,36061.0,36.8006,36.8164,36.7768,36.8006,36061.0
2018-08-07 12:55:00,46.37,46.38,46.34,46.34,40181.0,36.8006,36.8085,36.7768,36.7768,40181.0
2018-08-07 13:00:00,46.34,46.42,46.33,46.42,35666.0,36.7768,36.8403,36.7688,36.8403,35666.0
2018-08-07 13:05:00,46.41,46.42,46.39,46.41,28683.0,36.8323,36.8403,36.8164,36.8323,28683.0
2018-08-07 13:10:00,46.43,46.43,46.38,46.39,32465.0,36.8482,36.8482,36.8085,36.8164,32465.0
2018-08-07 13:15:00,46.38,46.39,46.36,46.37,31781.0,36.8085,36.8164,36.7926,36.8006,31781.0
2018-08-07 13:20:00,46.38,46.38,46.36,46.37,29981.0,36.8085,36.8085,36.7926,36.8006,29981.0
2018-08-07 13:25:00,46.37,46.46,46.36,46.45,52574.0,36.8006,36.872,36.7926,36.8641,52574.0
2018-08-07 13:30:00,46.46,46.46,46.38,46.39,35739.0,36.872,36.872,36.8085,36.8164,35739.0
2018-08-07 13:35:00,46.39,46.4,46.35,46.37,33186.0,36.8164,36.8244,36.7847,36.8006,33186.0
2018-08-07 13:40:00,46.38,46.4,46.37,46.38,32781.0,36.8085,36.8244,36.8006,36.8085,32781.0
2018-08-07 13:45:00,46.39,46.4,46.34,46.35,34228.0,36.8164,36.8244,36.7768,36.7847,34228.0
2018-08-07 13:50:00,46.34,46.36,46.33,46.34,45555.0,36.7768,36.7926,36.7688,36.7768,45555.0
2018-08-07 13:55:00,46.34,46.36,46.34,46.35,22430.0,36.7768,36.7926,36.7768,36.7847,22430.0
2018-08-07 14:00:00,46.35,46.42,46.34,46.41,45972.0,36.7847,36.8403,36.7768,36.8323,45972.0
2018-08-07 14:05:00,46.42,46.45,46.41,46.44,55371.0,36.8403,36.8641,36.8323,36.8561,55371.0
2018-08-07 14:10:00,46.44,46.44,46.39,46.39,51192.0,36.8561,36.8561,36.8164,36.8164,51192.0
2018-08-07 14:15:00,46.39,46.4,46.37,46.4,53051.0,36.8164,36.8244,36.8006,36.8244,53051.0
2018-08-07 14:20:00,46.4,46.43,46.4,46.41,29209.0,36.8244,36.8482,36.8244,36.8323,29209.0
2018-08-07 14:25:00,46.42,46.46,46.4,46.43,48650.0,36.8403,36.872,36.8244,36.8482,48650.0
2018-08-07 14:30:00,46.44,46.44,46.38,46.4,62351.0,36.8561,36.8561,36.8085,36.8244,62351.0
2018-08-07 14:35:00,46.4,46.41,46.36,46.38,33239.0,36.8244,36.8323,36.7926,36.8085,33239.0
2018-08-07 14:40:00,46.37,46.39,46.37,46.39,37371.0,36.8006,36.8164,36.8006,36.8164,37371.0
2018-08-07 14:45:00,46.39,46.49,46.39,46.48,52411.0,36.8164,36.8958,36.8164,36.8879,52411.0
2018-08-07 14:50:00,46.48,46.49,46.46,46.47,43867.0,36.8879,36.8958,36.872,36.8799,43867.0
2018-08-07 14:55:00,46.47,46.47,46.42,46.44,41464.0,36.8799,36.8799,36.8403,36.8561,41464.0
2018-08-07 15:00:00,46.44,46.45,46.41,46.42,71018.0,36.8561,36.8641,36.8323,36.8403,71018.0
2018-08-07 15:05:00,46.43,46.43,46.37,46.39,94365.0,36.8482,36.8482,36.8006,36.8164,94365.0
2018-08-07 15:10:00,46.39,46.39,46.32,46.34,46708.0,36.8164,36.8164,36.7609,36.7768,46708.0
2018-08-07 15:15:00,46.34,46.36,46.32,46.34,91044.0,36.7768,36.7926,36.7609,36.7768,91044.0
2018-08-07 15:20:00,46.34,46.34,46.29,46.32,120712.0,36.7768,36.7768,36.7371,36.7609,120712.0
2018-08-07 15:25:00,46.33,46.33,46.28,46.29,50177.0,36.7688,36.7688,36.7291,36.7371,50177.0
2018-08-07 15:30:00,46.28,46.28,46.2,46.21,113586.0,36.7291,36.7291,36.6657,36.6736,113586.0
2018-08-07 15:35:00,46.21,46.21,46.16,46.16,84909.0,36.6736,36.6736,36.6339,36.6339,84909.0
2018-08-07 15:40:00,46.16,46.17,46.1,46.1,149480.0,36.6339,36.6418,36.5863,36.5863,149480.0
2018-08-07 15:45:00,46.1,46.12,46.06,46.08,175996.0,36.5863,36.6022,36.5545,36.5704,175996.0
2018-08-07 15:50:00,46.09,46.1,45.97,45.98,236138.0,36.5784,36.5863,36.4831,36.4911,236138.0
2018-08-07 15:55:00,45.99,46.06,45.98,46.06,530510.0,36.499,36.5545,36.4911,36.5545,530510.0
2018-08-08 09:30:00,46.05,46.16,46.0,46.09,71064.0,36.5466,36.6339,36.5069,36.5784,71064.0
2018-08-08 09:35:00,46.09,46.12,45.96,46.11,35770.0,36.5784,36.6022,36.4752,36.5942,35770.0
2018-08-08 09:40:00,46.11,46.2,46.07,46.13,41889.0,36.5942,36.6657,36.5625,36.6101,41889.0
2018-08-08 09:45:00,46.13,46.13,46.04,46.07,52749.0,36.6101,36.6101,36.5387,36.5625,52749.0
2018-08-08 09:50:00,46.06,46.13,46.02,46.12,40503.0,36.5545,36.6101,36.5228,36.6022,40503.0
2018-08-08 09:55:00,46.11,46.19,46.11,46.18,21434.0,36.5942,36.6577,36.5942,36.6498,21434.0
2018-08-08 10:00:00,46.19,46.19,46.12,46.18,28090.0,36.6577,36.6577,36.6022,36.6498,28090.0
2018-08-08 10:05:00,46.17,46.3,46.17,46.26,21394.0,36.6418,36.745,36.6418,36.7133,21394.0
2018-08-08 10:10:00,46.25,46.26,46.18,46.19,33714.0,36.7053,36.7133,36.6498,36.6577,33714.0
2018-08-08 10:15:00,46.19,46.21,46.16,46.2,32880.0,36.6577,36.6736,36.6339,36.6657,32880.0
2018-08-08 10:20:00,46.21,46.21,46.06,46.08,47184.0,36.6736,36.6736,36.5545,36.5704,47184.0
2018-08-08 10:25:00,46.08,46.08,45.97,46.0,61768.0,36.5704,36.5704,36.4831,36.5069,61768.0
2018-08-08 10:30:00,45.99,46.02,45.95,45.99,38029.0,36.499,36.5228,36.4673,36.499,38029.0
2018-08-08 10:35:00,45.99,46.0,45.95,45.97,34282.0,36.499,36.5069,36.4673,36.4831,34282.0
2018-08-08 10:40:00,45.98,46.04,45.97,46.04,32545.0,36.4911,36.5387,36.4831,36.5387,32545.0
2018-08-08 10:45:00,46.04,46.06,46.02,46.05,28560.0,36.5387,36.5545,36.5228,36.5466,28560.0
2018-08-08 10:50:00,46.06,46.12,46.06,46.07,121073.0,36.5545,36.6022,36.5545,36.5625,121073.0
2018-08-08 10:55:00,46.07,46.13,46.05,46.13,77171.0,36.5625,36.6101,36.5466,36.6101,77171.0
2018-08-08 11:00:00,46.14,46.16,46.1,46.13,70847.0,36.618,36.6339,36.5863,36.6101,70847.0
2018-08-08 11:05:00,46.14,46.17,46.12,46.17,85051.0,36.618,36.6418,36.6022,36.6418,85051.0
2018-08-08 11:10:00,46.17,46.23,46.16,46.22,58357.0,36.6418,36.6895,36.6339,36.6815,58357.0
2018-08-08 11:15:00,46.23,46.25,46.19,46.19,26713.0,36.6895,36.7053,36.6577,36.6577,26713.0
2018-08-08 11:20:00,46.19,46.24,46.18,46.19,40061.0,36.6577,36.6974,36.6498,36.6577,40061.0
2018-08-08 11:25:00,46.2,46.25,46.17,46.25,47421.0,36.6657,36.7053,36.6418,36.7053,47421.0
2018-08-08 11:30:00,46.25,46.26,46.22,46.24,45693.0,36.7053,36.7133,36.6815,36.6974,45693.0
2018-08-08 11:35:00,46.23,46.26,46.2,46.21,46305.0,36.6895,36.7133,36.6657,36.6736,46305.0
2018-08-08 11:40:00,46.2,46.21,46.18,46.19,35737.0,36.6657,36.6736,36.6498,36.6577,35737.0
2018-08-08 11:45:00,46.19,46.23,46.18,46.23,22136.0,36.6577,36.6895,36.6498,36.6895,22136.0
2018-08-08 11:50:00,46.23,46.26,46.22,46.24,56938.0,36.6895,36.7133,36.6815,36.6974,56938.0
2018-08-08 11:55:00,46.23,46.26,46.21,46.25,57091.0,36.6895,36.7133,36.6736,36.7053,57091.0
2018-08-08 12:00:00,46.24,46.25,46.16,46.17,38652.0,36.6974,36.7053,36.6339,36.6418,38652.0
2018-08-08 12:05:00,46.17,46.19,46.13,46.14,57212.0,36.6418,36.6577,36.6101,36.618,57212.0
2018-08-08 12:10:00,46.14,46.15,46.12,46.13,39323.0,36.618,36.626,36.6022,36.6101,39323.0
2018-08-08 12:15:00,46.13,46.13,46.09,46.11,38480.0,36.6101,36.6101,36.5784,36.5942,38480.0
2018-08-08 12:20:00,46.12,46.14,46.11,46.12,16642.0,36.6022,36.618,36.5942,36.6022,16642.0
2018-08-08 12:25:00,46.11,46.12,46.07,46.07,26584.0,36.5942,36.6022,36.5625,36.5625,26584.0
2018-08-08 12:30:00,46.08,46.1,46.06,46.1,46869.0,36.5704,36.5863,36.5545,36.5863,46869.0
2018-08-08 12:35:00,46.1,46.12,46.09,46.11,31845.0,36.5863,36.6022,36.5784,36.5942,31845.0
2018-08-08 12:40:00,46.1,46.14,46.1,46.14,24523.0,36.5863,36.618,36.5863,36.618,24523.0
2018-08-08 12:45:00,46.14,46.14,46.1,46.11,31440.0,36.618,36.618,36.5863,36.5942,31440.0
2018-08-08 12:50:00,46.11,46.12,46.06,46.09,40165.0,36.5942,36.6022,36.5545,36.5784,40165.0
2018-08-08 12:55:00,46.09,46.1,46.08,46.09,38354.0,36.5784,36.5863,36.5704,36.5784,38354.0
2018-08-08 13:00:00,46.09,46.09,46.02,46.03,39634.0,36.5784,36.5784,36.5228,36.5307,39634.0
2018-08-08 13:05:00,46.03,46.08,46.02,46.07,34880.0,36.5307,36.5704,36.5228,36.5625,34880.0
2018-08-08 13:10:00,46.07,46.1,46.06,46.1,23699.0,36.5625,36.5863,36.5545,36.5863,23699.0
2018-08-08 13:15:00,46.09,46.1,46.08,46.09,31325.0,36.5784,36.5863,36.5704,36.5784,31325.0
2018-08-08 13:20:00,46.09,46.1,46.07,46.08,26799.0,36.5784,36.5863,36.5625,36.5704,26799.0
2018-08-08 13:25:00,46.07,46.1,46.05,46.08,64597.0,36.5625,36.5863,36.5466,36.5704,64597.0
2018-08-08 13:30:00,46.09,46.1,46.08,46.09,29230.0,36.5784,36.5863,36.5704,36.5784,29230.0
2018-08-08 13:35:00,46.1,46.11,46.09,46.09,17554.0,36.5863,36.5942,36.5784,36.5784,17554.0
2018-08-08 13:40:00,46.09,46.14,46.08,46.14,63287.0,36.5784,36.618,36.5704,36.618,63287.0
2018-08-08 13:45:00,46.14,46.18,46.14,46.18,24712.0,36.618,36.6498,36.618,36.6498,24712.0
2018-08-08 13:50:00,46.18,46.19,46.17,46.18,30601.0,36.6498,36.6577,36.6418,36.6498,30601.0
2018-08-08 13:55:00,46.17,46.22,46.16,46.19,76411.0,36.6418,36.6815,36.6339,36.6577,76411.0
2018-08-08 14:00:00,46.19,46.19,46.16,46.16,24862.0,36.6577,36.6577,36.6339,36.6339,24862.0
2018-08-08 14:05:00,46.17,46.2,46.15,46.2,38001.0,36.6418,36.6657,36.626,36.6657,38001.0
2018-08-08 14:10:00,46.19,46.2,46.17,46.18,36800.0,36.6577,36.6657,36.6418,36.6498,36800.0
2018-08-08 14:15:00,46.17,46.19,46.16,46.17,67117.0,36.6418,36.6577,36.6339,36.6418,67117.0
2018-08-08 14:20:00,46.16,46.19,46.15,46.15,26306.0,36.6339,36.6577,36.626,36.626,26306.0
2018-08-08 14:25:00,46.16,46.17,46.13,46.16,37540.0,36.6339,36.6418,36.6101,36.6339,37540.0
2018-08-08 14:30:00,46.16,46.18,46.14,46.17,39500.0,36.6339,36.6498,36.618,36.6418,39500.0
2018-08-08 14:35:00,46.16,46.17,46.13,46.16,51072.0,36.6339,36.6418,36.6101,36.6339,51072.0
2018-08-08 14:40:00,46.16,46.19,46.15,46.18,56423.0,36.6339,36.6577,36.626,36.6498,56423.0
2018-08-08 14:45:00,46.19,46.2,46.18,46.18,24215.0,36.6577,36.6657,36.6498,36.6498,24215.0
2018-08-08 14:50:00,46.18,46.22,46.18,46.21,38731.0,36.6498,36.6815,36.6498,36.6736,38731.0
2018-08-08 14:55:00,46.2,46.23,46.2,46.23,33967.0,36.6657,36.6895,36.6657,36.6895,33967.0
2018-08-08 15:00:00,46.22,46.27,46.22,46.23,40701.0,36.6815,36.7212,36.6815,36.6895,40701.0
2018-08-08 15:05:00,46.22,46.25,46.22,46.24,27160.0,36.6815,36.7053,36.6815,36.6974,27160.0
2018-08-08 15:10:00,46.24,46.28,46.22,46.28,40872.0,36.6974,36.7291,36.6815,36.7291,40872.0
2018-08-08 15:15:00,46.28,46.38,46.27,46.38,128978.0,36.7291,36.8085,36.7212,36.8085,128978.0
2018-08-08 15:20:00,46.38,46.4,46.37,46.4,48043.0,36.8085,36.8244,36.8006,36.8244,48043.0
2018-08-08 15:25:00,46.4,46.4,46.34,46.39,70444.0,36.8244,36.8244,36.7768,36.8164,70444.0
2018-08-08 15:30:00,46.38,46.4,46.36,46.39,68435.0,36.8085,36.8244,36.7926,36.8164,68435.0
2018-08-08 15:35:00,46.39,46.48,46.38,46.48,78339.0,36.8164,36.8879,36.8085,36.8879,78339.0
2018-08-08 15:40:00,46.47,46.51,46.43,46.43,111409.0,36.8799,36.9117,36.8482,36.8482,111409.0
2018-08-08 15:45:00,46.43,46.45,46.4,46.4,98813.0,36.8482,36.8641,36.8244,36.8244,98813.0
2018-08-08 15:50:00,46.41,46.42,46.4,46.41,75447.0,36.8323,36.8403,36.8244,36.8323,75447.0
2018-08-08 15:55:00,46.41,46.43,46.37,46.37,286669.0,36.8323,36.8482,36.8006,36.8006,286669.0
2018-08-09 09:30:00,46.37,46.63,46.37,46.61,87275.0,36.8006,37.0069,36.8006,36.991,87275.0
2018-08-09 09:35:00,46.59,46.6,46.41,46.46,31519.0,36.9752,36.9831,36.8323,36.872,31519.0
2018-08-09 09:40:00,46.46,46.55,46.44,46.48,68744.0,36.872,36.9434,36.8561,36.8879,68744.0
2018-08-09 09:45:00,46.49,46.56,46.44,46.51,51257.0,36.8958,36.9514,36.8561,36.9117,51257.0
2018-08-09 09:50:00,46.52,46.65,46.48,46.62,65821.0,36.9196,37.0228,36.8879,36.999,65821.0
2018-08-09 09:55:00,46.61,46.69,46.59,46.69,54169.0,36.991,37.0545,36.9752,37.0545,54169.0
2018-08-09 10:00:00,46.69,46.69,46.54,46.56,55069.0,37.0545,37.0545,36.9355,36.9514,55069.0
2018-08-09 10:05:00,46.55,46.56,46.45,46.48,81683.0,36.9434,36.9514,36.8641,36.8879,81683.0
2018-08-09 10:10:00,46.48,46.54,46.47,46.54,59713.0,36.8879,36.9355,36.8799,36.9355,59713.0
2018-08-09 10:15:00,46.54,46.57,46.53,46.53,58715.0,36.9355,36.9593,36.9276,36.9276,58715.0
2018-08-09 10:20:00,46.54,46.55,46.41,46.42,112832.0,36.9355,36.9434,36.8323,36.8403,112832.0
2018-08-09 10:25:00,46.42,46.59,46.42,46.54,74042.0,36.8403,36.9752,36.8403,36.9355,74042.0
2018-08-09 10:30:00,46.54,46.58,46.51,46.52,78826.0,36.9355,36.9672,36.9117,36.9196,78826.0
2018-08-09 10:35:00,46.53,46.59,46.53,46.57,36673.0,36.9276,36.9752,36.9276,36.9593,36673.0
2018-08-09 10:40:00,46.57,46.59,46.54,46.57,45647.0,36.9593,36.9752,36.9355,36.9593,45647.0
2018-08-09 10:45:00,46.57,46.58,46.45,46.47,59693.0,36.9593,36.9672,36.8641,36.8799,59693.0
2018-08-09 10:50:00,46.47,46.47,46.4,46.4,42347.0,36.8799,36.8799,36.8244,36.8244,42347.0
2018-08-09 10:55:00,46.39,46.41,46.35,46.35,31902.0,36.8164,36.8323,36.7847,36.7847,31902.0
2018-08-09 11:00:00,46.35,46.45,46.35,46.43,35522.0,36.7847,36.8641,36.7847,36.8482,35522.0
2018-08-09 11:05:00,46.42,46.45,46.39,46.39,54670.0,36.8403,36.8641,36.8164,36.8164,54670.0
2018-08-09 11:10:00,46.39,46.45,46.38,46.43,35748.0,36.8164,36.8641,36.8085,36.8482,35748.0
2018-08-09 11:15:00,46.42,46.43,46.29,46.29,54730.0,36.8403,36.8482,36.7371,36.7371,54730.0
2018-08-09 11:20:00,46.29,46.37,46.29,46.35,48193.0,36.7371,36.8006,36.7371,36.7847,48193.0
2018-08-09 11:25:00,46.35,46.37,46.31,46.37,42101.0,36.7847,36.8006,36.753,36.8006,42101.0
2018-08-09 11:30:00,46.36,46.37,46.3,46.35,57653.0,36.7926,36.8006,36.745,36.7847,57653.0
2018-08-09 11:35:00,46.34,46.34,46.22,46.23,92388.0,36.7768,36.7768,36.6815,36.6895,92388.0
2018-08-09 11:40:00,46.22,46.29,46.22,46.25,37615.0,36.6815,36.7371,36.6815,36.7053,37615.0
2018-08-09 11:45:00,46.26,46.29,46.22,46.23,46792.0,36.7133,36.7371,36.6815,36.6895,46792.0
2018-08-09 11:50:00,46.23,46.26,46.21,46.25,27433.0,36.6895,36.7133,36.6736,36.7053,27433.0
2018-08-09 11:55:00,46.25,46.29,46.24,46.29,46822.0,36.7053,36.7371,36.6974,36.7371,46822.0
2018-08-09 12:00:00,46.28,46.29,46.25,46.29,50964.0,36.7291,36.7371,36.7053,36.7371,50964.0
2018-08-09 12:05:00,46.28,46.31,46.27,46.29,30698.0,36.7291,36.753,36.7212,36.7371,30698.0
2018-08-09 12:10:00,46.28,46.32,46.28,46.32,22221.0,36.7291,36.7609,36.7291,36.7609,22221.0
2018-08-09 12:15:00,46.32,46.32,46.21,46.24,57512.0,36.7609,36.7609,36.6736,36.6974,57512.0
2018-08-09 12:20:00,46.24,46.29,46.23,46.28,30410.0,36.6974,36.7371,36.6895,36.7291,30410.0
2018-08-09 12:25:00,46.28,46.29,46.26,46.26,19625.0,36.7291,36.7371,36.7133,36.7133,19625.0
2018-08-09 12:30:00,46.27,46.28,46.25,46.28,18190.0,36.7212,36.7291,36.7053,36.7291,18190.0
2018-08-09 12:35:00,46.28,46.3,46.26,46.29,26366.0,36.7291,36.745,36.7133,36.7371,26366.0
2018-08-09 12:40:00,46.29,46.3,46.27,46.29,43950.0,36.7371,36.745,36.7212,36.7371,43950.0
2018-08-09 12:45:00,46.29,46.33,46.27,46.33,22024.0,36.7371,36.7688,36.7212,36.7688,22024.0
2018-08-09 12:50:00,46.33,46.34,46.31,46.33,26260.0,36.7688,36.7768,36.753,36.7688,26260.0
2018-08-09 12:55:00,46.34,46.36,46.31,46.31,34816.0,36.7768,36.7926,36.753,36.753,34816.0
2018-08-09 13:00:00,46.31,46.33,46.29,46.31,30741.0,36.753,36.7688,36.7371,36.753,30741.0
2018-08-09 13:05:00,46.3,46.31,46.26,46.27,26930.0,36.745,36.753,36.7133,36.7212,26930.0
2018-08-09 13:10:00,46.26,46.3,46.26,46.3,32152.0,36.7133,36.745,36.7133,36.745,32152.0
2018-08-09 13:15:00,46.29,46.31,46.28,46.29,32989.0,36.7371,36.753,36.7291,36.7371,32989.0
2018-08-09 13:20:00,46.3,46.31,46.28,46.31,40568.0,36.745,36.753,36.7291,36.753,40568.0
2018-08-09 13:25:00,46.32,46.32,46.25,46.26,55110.0,36.7609,36.7609,36.7053,36.7133,55110.0
2018-08-09 13:30:00,46.26,46.29,46.25,46.29,31317.0,36.7133,36.7371,36.7053,36.7371,31317.0
2018-08-09 13:35:00,46.29,46.3,46.28,46.3,32733.0,36.7371,36.745,36.7291,36.745,32733.0
2018-08-09 13:40:00,46.3,46.3,46.28,46.29,38238.0,36.745,36.745,36.7291,36.7371,38238.0
2018-08-09 13:45:00,46.28,46.28,46.22,46.22,38291.0,36.7291,36.7291,36.6815,36.6815,38291.0
2018-08-09 13:50:00,46.22,46.23,46.21,46.21,12684.0,36.6815,36.6895,36.6736,36.6736,12684.0
2018-08-09 13:55:00,46.21,46.22,46.19,46.2,43660.0,36.6736,36.6815,36.6577,36.6657,43660.0
2018-08-09 14:00:00,46.19,46.2,46.15,46.17,67325.0,36.6577,36.6657,36.626,36.6418,67325.0
2018-08-09 14:05:00,46.17,46.17,46.14,46.16,33374.0,36.6418,36.6418,36.618,36.6339,33374.0
2018-08-09 14:10:00,46.16,46.17,46.1,46.15,58590.0,36.6339,36.6418,36.5863,36.626,58590.0
2018-08-09 14:15:00,46.15,46.19,46.13,46.18,49421.0,36.626,36.6577,36.6101,36.6498,49421.0
2018-08-09 14:20:00,46.18,46.19,46.17,46.18,33911.0,36.6498,36.6577,36.6418,36.6498,33911.0
2018-08-09 14:25:00,46.18,46.2,46.17,46.18,27448.0,36.6498,36.6657,36.6418,36.6498,27448.0
2018-08-09 14:30:00,46.17,46.18,46.15,46.16,27584.0,36.6418,36.6498,36.626,36.6339,27584.0
2018-08-09 14:35:00,46.16,46.18,46.15,46.17,42802.0,36.6339,36.6498,36.626,36.6418,42802.0
2018-08-09 14:40:00,46.18,46.18,46.16,46.16,32300.0,36.6498,36.6498,36.6339,36.6339,32300.0
2018-08-09 14:45:00,46.16,46.17,46.14,46.16,28356.0,36.6339,36.6418,36.618,36.6339,28356.0
2018-08-09 14:50:00,46.16,46.16,46.15,46.16,24567.0,36.6339,36.6339,36.626,36.6339,24567.0
2018-08-09 14:55:00,46.15,46.16,46.14,46.16,37188.0,36.626,36.6339,36.618,36.6339,37188.0
2018-08-09 15:00:00,46.16,46.16,46.11,46.14,48867.0,36.6339,36.6339,36.5942,36.618,48867.0
2018-08-09 15:05:00,46.14,46.16,46.13,46.16,45935.0,36.618,36.6339,36.6101,36.6339,45935.0
2018-08-09 15:10:00,46.16,46.2,46.15,46.19,33620.0,36.6339,36.6657,36.626,36.6577,33620.0
2018-08-09 15:15:00,46.2,46.22,46.19,46.2,37678.0,36.6657,36.6815,36.6577,36.6657,37678.0
2018-08-09 15:20:00,46.2,46.2,46.18,46.19,48792.0,36.6657,36.6657,36.6498,36.6577,48792.0
2018-08-09 15:25:00,46.19,46.19,46.17,46.17,35916.0,36.6577,36.6577,36.6418,36.6418,35916.0
2018-08-09 15:30:00,46.18,46.18,46.15,46.18,65582.0,36.6498,36.6498,36.626,36.6498,65582.0
2018-08-09 15:35:00,46.18,46.18,46.13,46.17,52962.0,36.6498,36.6498,36.6101,36.6418,52962.0
2018-08-09 15:40:00,46.18,46.19,46.16,46.16,67779.0,36.6498,36.6577,36.6339,36.6339,67779.0
2018-08-09 15:45:00,46.16,46.17,46.09,46.12,119373.0,36.6339,36.6418,36.5784,36.6022,119373.0
2018-08-09 15:50:00,46.12,46.13,46.08,46.09,134111.0,36.6022,36.6101,36.5704,36.5784,134111.0
2018-08-09 15:55:00,46.1,46.15,46.09,46.12,231881.0,36.5863,36.626,36.5784,36.6022,231881.0
2018-08-10 09:30:00,45.6,45.83,45.44,45.46,173222.0,36.1895,36.372,36.0625,36.0784,173222.0
2018-08-10 09:35:00,45.46,45.47,45.02,45.03,150891.0,36.0784,36.0863,35.7292,35.7371,150891.0
2018-08-10 09:40:00,45.04,45.04,44.81,44.84,155423.0,35.745,35.745,35.5625,35.5863,155423.0
2018-08-10 09:45:00,44.86,44.88,44.61,44.61,155091.0,35.6022,35.6181,35.4038,35.4038,155091.0
2018-08-10 09:50:00,44.61,44.61,44.43,44.56,142138.0,35.4038,35.4038,35.2609,35.3641,142138.0
2018-08-10 09:55:00,44.58,44.58,44.29,44.39,111933.0,35.38,35.38,35.1498,35.2292,111933.0
2018-08-10 10:00:00,44.38,44.52,44.27,44.28,105090.0,35.2213,35.3324,35.134,35.1419,105090.0
2018-08-10 10:05:00,44.28,44.56,44.25,44.54,111752.0,35.1419,35.3641,35.1181,35.3482,111752.0
2018-08-10 10:10:00,44.54,44.72,44.51,44.63,94012.0,35.3482,35.4911,35.3244,35.4197,94012.0
2018-08-10 10:15:00,44.63,44.74,44.61,44.66,122299.0,35.4197,35.507,35.4038,35.4435,122299.0
2018-08-10 10:20:00,44.66,44.66,44.41,44.44,94377.0,35.4435,35.4435,35.2451,35.2689,94377.0
2018-08-10 10:25:00,44.44,44.5,44.34,44.49,91443.0,35.2689,35.3165,35.1895,35.3086,91443.0
2018-08-10 10:30:00,44.5,44.58,44.45,44.46,87913.0,35.3165,35.38,35.2768,35.2847,87913.0
2018-08-10 10:35:00,44.46,44.53,44.41,44.41,106385.0,35.2847,35.3403,35.2451,35.2451,106385.0
2018-08-10 10:40:00,44.41,44.56,44.41,44.55,109433.0,35.2451,35.3641,35.2451,35.3562,109433.0
2018-08-10 10:45:00,44.55,44.56,44.47,44.52,51583.0,35.3562,35.3641,35.2927,35.3324,51583.0
2018-08-10 10:50:00,44.51,44.59,44.48,44.59,55601.0,35.3244,35.3879,35.3006,35.3879,55601.0
2018-08-10 10:55:00,44.59,44.73,44.59,44.73,55543.0,35.3879,35.499,35.3879,35.499,55543.0
2018-08-10 11:00:00,44.73,44.76,44.65,44.76,84618.0,35.499,35.5228,35.4355,35.5228,84618.0
2018-08-10 11:05:00,44.76,44.78,44.66,44.66,48565.0,35.5228,35.5387,35.4435,35.4435,48565.0
2018-08-10 11:10:00,44.66,44.67,44.58,44.62,61019.0,35.4435,35.4514,35.38,35.4117,61019.0
2018-08-10 11:15:00,44.62,44.67,44.62,44.67,50126.0,35.4117,35.4514,35.4117,35.4514,50126.0
2018-08-10 11:20:00,44.66,44.8,44.65,44.8,50288.0,35.4435,35.5546,35.4355,35.5546,50288.0
2018-08-10 11:25:00,44.8,44.8,44.72,44.77,50378.0,35.5546,35.5546,35.4911,35.5308,50378.0
2018-08-10 11:30:00,44.77,44.78,44.72,44.74,56019.0,35.5308,35.5387,35.4911,35.507,56019.0
2018-08-10 11:35:00,44.73,44.76,44.71,44.72,54174.0,35.499,35.5228,35.4832,35.4911,54174.0
2018-08-10 11:40:00,44.71,44.74,44.69,44.73,59154.0,35.4832,35.507,35.4673,35.499,59154.0
2018-08-10 11:45:00,44.73,44.77,44.69,44.77,44879.0,35.499,35.5308,35.4673,35.5308,44879.0
2018-08-10 11:50:00,44.77,44.85,44.73,44.84,83673.0,35.5308,35.5943,35.499,35.5863,83673.0
2018-08-10 11:55:00,44.83,44.94,44.79,44.81,122287.0,35.5784,35.6657,35.5466,35.5625,122287.0
2018-08-10 12:00:00,44.82,44.85,44.77,44.83,59392.0,35.5704,35.5943,35.5308,35.5784,59392.0
2018-08-10 12:05:00,44.83,44.84,44.75,44.77,59161.0,35.5784,35.5863,35.5149,35.5308,59161.0
2018-08-10 12:10:00,44.77,44.83,44.76,44.82,39255.0,35.5308,35.5784,35.5228,35.5704,39255.0
2018-08-10 12:15:00,44.82,44.84,44.81,44.83,20291.0,35.5704,35.5863,35.5625,35.5784,20291.0
2018-08-10 12:20:00,44.82,44.85,44.77,44.78,38927.0,35.5704,35.5943,35.5308,35.5387,38927.0
2018-08-10 12:25:00,44.78,44.78,44.73,44.76,39627.0,35.5387,35.5387,35.499,35.5228,39627.0
2018-08-10 12:30:00,44.76,44.78,44.75,44.76,55635.0,35.5228,35.5387,35.5149,35.5228,55635.0
2018-08-10 12:35:00,44.76,44.8,44.74,44.76,38566.0,35.5228,35.5546,35.507,35.5228,38566.0
2018-08-10 12:40:00,44.76,44.77,44.71,44.72,37476.0,35.5228,35.5308,35.4832,35.4911,37476.0
2018-08-10 12:45:00,44.72,44.74,44.69,44.7,25685.0,35.4911,35.507,35.4673,35.4752,25685.0
2018-08-10 12:50:00,44.7,44.72,44.67,44.71,32042.0,35.4752,35.4911,35.4514,35.4832,32042.0
2018-08-10 12:55:00,44.7,44.73,44.69,44.72,26181.0,35.4752,35.499,35.4673,35.4911,26181.0
2018-08-10 13:00:00,44.73,44.76,44.69,44.69,46920.0,35.499,35.5228,35.4673,35.4673,46920.0
2018-08-10 13:05:00,44.69,44.73,44.67,44.71,30027.0,35.4673,35.499,35.4514,35.4832,30027.0
2018-08-10 13:10:00,44.71,44.73,44.7,44.72,42801.0,35.4832,35.499,35.4752,35.4911,42801.0
2018-08-10 13:15:00,44.72,44.73,44.64,44.64,56035.0,35.4911,35.499,35.4276,35.4276,56035.0
2018-08-10 13:20:00,44.65,44.68,44.63,44.63,54586.0,35.4355,35.4593,35.4197,35.4197,54586.0
2018-08-10 13:25:00,44.64,44.65,44.59,44.59,46121.0,35.4276,35.4355,35.3879,35.3879,46121.0
2018-08-10 13:30:00,44.59,44.6,44.5,44.54,51138.0,35.3879,35.3959,35.3165,35.3482,51138.0
2018-08-10 13:35:00,44.54,44.55,44.49,44.5,77455.0,35.3482,35.3562,35.3086,35.3165,77455.0
2018-08-10 13:40:00,44.49,44.5,44.47,44.48,25261.0,35.3086,35.3165,35.2927,35.3006,25261.0
2018-08-10 13:45:00,44.48,44.55,44.47,44.54,34044.0,35.3006,35.3562,35.2927,35.3482,34044.0
2018-08-10 13:50:00,44.54,44.57,44.46,44.47,52345.0,35.3482,35.372,35.2847,35.2927,52345.0
2018-08-10 13:55:00,44.47,44.49,44.45,44.47,49283.0,35.2927,35.3086,35.2768,35.2927,49283.0
2018-08-10 14:00:00,44.47,44.51,44.41,44.44,182113.0,35.2927,35.3244,35.2451,35.2689,182113.0
2018-08-10 14:05:00,44.43,44.52,44.43,44.5,46409.0,35.2609,35.3324,35.2609,35.3165,46409.0
2018-08-10 14:10:00,44.5,44.55,44.48,44.54,36198.0,35.3165,35.3562,35.3006,35.3482,36198.0
2018-08-10 14:15:00,44.53,44.55,44.5,44.51,44347.0,35.3403,35.3562,35.3165,35.3244,44347.0
2018-08-10 14:20:00,44.51,44.52,44.46,44.48,57350.0,35.3244,35.3324,35.2847,35.3006,57350.0
2018-08-10 14:25:00,44.48,44.49,44.37,44.41,70497.0,35.3006,35.3086,35.2133,35.2451,70497.0
2018-08-10 14:30:00,44.41,44.53,44.41,44.5,58222.0,35.2451,35.3403,35.2451,35.3165,58222.0
2018-08-10 14:35:00,44.5,44.52,44.46,44.48,34804.0,35.3165,35.3324,35.2847,35.3006,34804.0
2018-08-10 14:40:00,44.48,44.5,44.44,44.47,53520.0,35.3006,35.3165,35.2689,35.2927,53520.0
2018-08-10 14:45:00,44.47,44.49,44.44,44.46,45397.0,35.2927,35.3086,35.2689,35.2847,45397.0
2018-08-10 14:50:00,44.47,44.54,44.46,44.5,39903.0,35.2927,35.3482,35.2847,35.3165,39903.0
2018-08-10 14:55:00,44.49,44.51,44.44,44.48,49911.0,35.3086,35.3244,35.2689,35.3006,49911.0
2018-08-10 15:00:00,44.47,44.48,44.43,44.47,62620.0,35.2927,35.3006,35.2609,35.2927,62620.0
2018-08-10 15:05:00,44.47,44.51,44.45,44.49,44595.0,35.2927,35.3244,35.2768,35.3086,44595.0
2018-08-10 15:10:00,44.49,44.52,44.46,44.5,61230.0,35.3086,35.3324,35.2847,35.3165,61230.0
2018-08-10 15:15:00,44.5,44.64,44.5,44.64,55458.0,35.3165,35.4276,35.3165,35.4276,55458.0
2018-08-10 15:20:00,44.64,44.78,44.64,44.71,91758.0,35.4276,35.5387,35.4276,35.4832,91758.0
2018-08-10 15:25:00,44.72,44.78,44.71,44.75,83413.0,35.4911,35.5387,35.4832,35.5149,83413.0
2018-08-10 15:30:00,44.76,44.77,44.71,44.73,97699.0,35.5228,35.5308,35.4832,35.499,97699.0
2018-08-10 15:35:00,44.74,44.8,44.73,44.77,122069.0,35.507,35.5546,35.499,35.5308,122069.0
2018-08-10 15:40:00,44.77,44.78,44.68,44.7,122723.0,35.5308,35.5387,35.4593,35.4752,122723.0
2018-08-10 15:45:00,44.71,44.73,44.67,44.69,167936.0,35.4832,35.499,35.4514,35.4673,167936.0
2018-08-10 15:50:00,44.68,44.73,44.64,44.65,162185.0,35.4593,35.499,35.4276,35.4355,162185.0
2018-08-10 15:55:00,44.65,44.68,44.63,44.65,479010.0,35.4355,35.4593,35.4197,35.4355,479010.0
2018-08-13 09:30:00,44.47,44.54,44.23,44.36,124114.0,35.2927,35.3482,35.1022,35.2054,124114.0
2018-08-13 09:35:00,44.36,44.44,44.16,44.3,61949.0,35.2054,35.2689,35.0467,35.1578,61949.0
2018-08-13 09:40:00,44.3,44.58,44.3,44.56,53287.0,35.1578,35.38,35.1578,35.3641,53287.0
2018-08-13 09:45:00,44.56,44.61,44.47,44.48,172603.0,35.3641,35.4038,35.2927,35.3006,172603.0
2018-08-13 09:50:00,44.48,44.6,44.45,44.55,60417.0,35.3006,35.3959,35.2768,35.3562,60417.0
2018-08-13 09:55:00,44.56,44.63,44.52,44.55,52701.0,35.3641,35.4197,35.3324,35.3562,52701.0
2018-08-13 10:00:00,44.56,44.58,44.47,44.48,55722.0,35.3641,35.38,35.2927,35.3006,55722.0
2018-08-13 10:05:00,44.49,44.59,44.48,44.55,40005.0,35.3086,35.3879,35.3006,35.3562,40005.0
2018-08-13 10:10:00,44.54,44.58,44.49,44.57,58594.0,35.3482,35.38,35.3086,35.372,58594.0
2018-08-13 10:15:00,44.57,44.6,44.49,44.54,59694.0,35.372,35.3959,35.3086,35.3482,59694.0
2018-08-13 10:20:00,44.55,44.59,44.52,44.55,38943.0,35.3562,35.3879,35.3324,35.3562,38943.0
2018-08-13 10:25:00,44.55,44.59,44.52,44.55,32427.0,35.3562,35.3879,35.3324,35.3562,32427.0
2018-08-13 10:30:00,44.55,44.62,44.54,44.59,59068.0,35.3562,35.4117,35.3482,35.3879,59068.0
2018-08-13 10:35:00,44.58,44.62,44.55,44.56,57088.0,35.38,35.4117,35.3562,35.3641,57088.0
2018-08-13 10:40:00,44.56,44.67,44.55,44.66,37636.0,35.3641,35.4514,35.3562,35.4435,37636.0
2018-08-13 10:45:00,44.67,44.68,44.62,44.66,69174.0,35.4514,35.4593,35.4117,35.4435,69174.0
2018-08-13 10:50:00,44.66,44.68,44.59,44.59,53331.0,35.4435,35.4593,35.3879,35.3879,53331.0
2018-08-13 10:55:00,44.58,44.65,44.55,44.65,51338.0,35.38,35.4355,35.3562,35.4355,51338.0
2018-08-13 11:00:00,44.65,44.69,44.64,44.66,31959.0,35.4355,35.4673,35.4276,35.4435,31959.0
2018-08-13 11:05:00,44.66,44.7,44.58,44.61,61246.0,35.4435,35.4752,35.38,35.4038,61246.0
2018-08-13 11:10:00,44.61,44.64,44.55,44.57,51950.0,35.4038,35.4276,35.3562,35.372,51950.0
2018-08-13 11:15:00,44.57,44.59,44.46,44.51,46007.0,35.372,35.3879,35.2847,35.3244,46007.0
2018-08-13 11:20:00,44.51,44.56,44.44,44.45,95106.0,35.3244,35.3641,35.2689,35.2768,95106.0
2018-08-13 11:25:00,44.44,44.52,44.43,44.46,50471.0,35.2689,35.3324,35.2609,35.2847,50471.0
2018-08-13 11:30:00,44.45,44.46,44.41,44.42,58867.0,35.2768,35.2847,35.2451,35.253,58867.0
2018-08-13 11:35:00,44.42,44.5,44.37,44.47,94625.0,35.253,35.3165,35.2133,35.2927,94625.0
2018-08-13 11:40:00,44.48,44.55,44.47,44.5,26611.0,35.3006,35.3562,35.2927,35.3165,26611.0
2018-08-13 11:45:00,44.5,44.55,44.49,44.51,39890.0,35.3165,35.3562,35.3086,35.3244,39890.0
2018-08-13 11:50:00,44.5,44.51,44.39,44.4,44490.0,35.3165,35.3244,35.2292,35.2371,44490.0
2018-08-13 11:55:00,44.4,44.42,44.36,44.37,36344.0,35.2371,35.253,35.2054,35.2133,36344.0
2018-08-13 12:00:00,44.36,44.39,44.3,44.38,49345.0,35.2054,35.2292,35.1578,35.2213,49345.0
2018-08-13 12:05:00,44.38,44.42,44.35,44.37,36258.0,35.2213,35.253,35.1974,35.2133,36258.0
2018-08-13 12:10:00,44.37,44.4,44.35,44.38,34449.0,35.2133,35.2371,35.1974,35.2213,34449.0
2018-08-13 12:15:00,44.38,44.42,44.36,44.4,38806.0,35.2213,35.253,35.2054,35.2371,38806.0
2018-08-13 12:20:00,44.4,44.45,44.39,44.4,36284.0,35.2371,35.2768,35.2292,35.2371,36284.0
2018-08-13 12:25:00,44.4,44.4,44.31,44.35,38455.0,35.2371,35.2371,35.1657,35.1974,38455.0
2018-08-13 12:30:00,44.35,44.35,44.29,44.3,27803.0,35.1974,35.1974,35.1498,35.1578,27803.0
2018-08-13 12:35:00,44.3,44.37,44.3,44.36,19803.0,35.1578,35.2133,35.1578,35.2054,19803.0
2018-08-13 12:40:00,44.36,44.39,44.35,44.36,34175.0,35.2054,35.2292,35.1974,35.2054,34175.0
2018-08-13 12:45:00,44.36,44.38,44.32,44.36,30580.0,35.2054,35.2213,35.1736,35.2054,30580.0
2018-08-13 12:50:00,44.35,44.39,44.34,44.39,31114.0,35.1974,35.2292,35.1895,35.2292,31114.0
2018-08-13 12:55:00,44.39,44.41,44.36,44.37,32762.0,35.2292,35.2451,35.2054,35.2133,32762.0
2018-08-13 13:00:00,44.37,44.38,44.31,44.35,38339.0,35.2133,35.2213,35.1657,35.1974,38339.0
2018-08-13 13:05:00,44.36,44.4,44.33,44.39,27131.0,35.2054,35.2371,35.1816,35.2292,27131.0
2018-08-13 13:10:00,44.39,44.41,44.36,44.36,31030.0,35.2292,35.2451,35.2054,35.2054,31030.0
2018-08-13 13:15:00,44.36,44.46,44.35,44.46,35763.0,35.2054,35.2847,35.1974,35.2847,35763.0
2018-08-13 13:20:00,44.46,44.49,44.45,44.48,51644.0,35.2847,35.3086,35.2768,35.3006,51644.0
2018-08-13 13:25:00,44.49,44.52,44.46,44.51,23731.0,35.3086,35.3324,35.2847,35.3244,23731.0
2018-08-13 13:30:00,44.51,44.54,44.49,44.5,23030.0,35.3244,35.3482,35.3086,35.3165,23030.0
2018-08-13 13:35:00,44.5,44.5,44.42,44.42,23462.0,35.3165,35.3165,35.253,35.253,23462.0
2018-08-13 13:40:00,44.42,44.47,44.41,44.45,34571.0,35.253,35.2927,35.2451,35.2768,34571.0
2018-08-13 13:45:00,44.44,44.47,44.44,44.45,28409.0,35.2689,35.2927,35.2689,35.2768,28409.0
2018-08-13 13:50:00,44.45,44.52,44.45,44.5,46589.0,35.2768,35.3324,35.2768,35.3165,46589.0
2018-08-13 13:55:00,44.51,44.54,44.48,44.49,31799.0,35.3244,35.3482,35.3006,35.3086,31799.0
2018-08-13 14:00:00,44.49,44.6,44.48,44.6,33454.0,35.3086,35.3959,35.3006,35.3959,33454.0
2018-08-13 14:05:00,44.6,44.6,44.54,44.55,24624.0,35.3959,35.3959,35.3482,35.3562,24624.0
2018-08-13 14:10:00,44.55,44.6,44.54,44.57,34962.0,35.3562,35.3959,35.3482,35.372,34962.0
2018-08-13 14:15:00,44.58,44.58,44.52,44.52,22708.0,35.38,35.38,35.3324,35.3324,22708.0
2018-08-13 14:20:00,44.51,44.55,44.5,44.53,29573.0,35.3244,35.3562,35.3165,35.3403,29573.0
2018-08-13 14:25:00,44.53,44.61,44.53,44.59,24223.0,35.3403,35.4038,35.3403,35.3879,24223.0
2018-08-13 14:30:00,44.59,44.62,44.57,44.58,25375.0,35.3879,35.4117,35.372,35.38,25375.0
2018-08-13 14:35:00,44.58,44.58,44.5,44.55,45513.0,35.38,35.38,35.3165,35.3562,45513.0
2018-08-13 14:40:00,44.55,44.57,44.52,44.54,31850.0,35.3562,35.372,35.3324,35.3482,31850.0
2018-08-13 14:45:00,44.53,44.55,44.52,44.54,22965.0,35.3403,35.3562,35.3324,35.3482,22965.0
2018-08-13 14:50:00,44.55,44.55,44.48,44.48,28611.0,35.3562,35.3562,35.3006,35.3006,28611.0
2018-08-13 14:55:00,44.49,44.55,44.47,44.52,49749.0,35.3086,35.3562,35.2927,35.3324,49749.0
2018-08-13 15:00:00,44.52,44.52,44.46,44.5,43062.0,35.3324,35.3324,35.2847,35.3165,43062.0
2018-08-13 15:05:00,44.49,44.54,44.47,44.52,38427.0,35.3086,35.3482,35.2927,35.3324,38427.0
2018-08-13 15:10:00,44.52,44.57,44.51,44.55,50318.0,35.3324,35.372,35.3244,35.3562,50318.0
2018-08-13 15:15:00,44.55,44.59,44.55,44.57,39309.0,35.3562,35.3879,35.3562,35.372,39309.0
2018-08-13 15:20:00,44.57,44.57,44.51,44.52,35435.0,35.372,35.372,35.3244,35.3324,35435.0
2018-08-13 15:25:00,44.53,44.55,44.47,44.48,53194.0,35.3403,35.3562,35.2927,35.3006,53194.0
2018-08-13 15:30:00,44.48,44.5,44.46,44.47,54717.0,35.3006,35.3165,35.2847,35.2927,54717.0
2018-08-13 15:35:00,44.46,44.53,44.46,44.52,63363.0,35.2847,35.3403,35.2847,35.3324,63363.0
2018-08-13 15:40:00,44.52,44.52,44.47,44.5,105391.0,35.3324,35.3324,35.2927,35.3165,105391.0
2018-08-13 15:45:00,44.5,44.5,44.43,44.44,130127.0,35.3165,35.3165,35.2609,35.2689,130127.0
2018-08-13 15:50:00,44.43,44.47,44.4,44.46,135115.0,35.2609,35.2927,35.2371,35.2847,135115.0
2018-08-13 15:55:00,44.47,44.49,44.42,44.43,232279.0,35.2927,35.3086,35.253,35.2609,232279.0
2018-08-14 09:30:00,44.52,44.57,44.42,44.54,68330.0,35.3324,35.372,35.253,35.3482,68330.0
2018-08-14 09:35:00,44.54,44.62,44.39,44.41,26359.0,35.3482,35.4117,35.2292,35.2451,26359.0
2018-08-14 09:40:00,44.4,44.47,44.37,44.46,46876.0,35.2371,35.2927,35.2133,35.2847,46876.0
2018-08-14 09:45:00,44.47,44.58,44.44,44.55,52480.0,35.2927,35.38,35.2689,35.3562,52480.0
2018-08-14 09:50:00,44.55,44.6,44.49,44.6,44549.0,35.3562,35.3959,35.3086,35.3959,44549.0
2018-08-14 09:55:00,44.6,44.65,44.55,44.58,59038.0,35.3959,35.4355,35.3562,35.38,59038.0
2018-08-14 10:00:00,44.59,44.64,44.46,44.47,74071.0,35.3879,35.4276,35.2847,35.2927,74071.0
2018-08-14 10:05:00,44.47,44.58,44.46,44.55,59714.0,35.2927,35.38,35.2847,35.3562,59714.0
2018-08-14 10:10:00,44.55,44.65,44.54,44.61,60685.0,35.3562,35.4355,35.3482,35.4038,60685.0
2018-08-14 10:15:00,44.6,44.63,44.52,44.57,64037.0,35.3959,35.4197,35.3324,35.372,64037.0
2018-08-14 10:20:00,44.57,44.76,44.56,44.69,64579.0,35.372,35.5228,35.3641,35.4673,64579.0
2018-08-14 10:25:00,44.7,44.72,44.65,44.68,49912.0,35.4752,35.4911,35.4355,35.4593,49912.0
2018-08-14 10:30:00,44.69,44.7,44.55,44.56,46227.0,35.4673,35.4752,35.3562,35.3641,46227.0
2018-08-14 10:35:00,44.57,44.67,44.56,44.67,34028.0,35.372,35.4514,35.3641,35.4514,34028.0
2018-08-14 10:40:00,44.68,44.73,44.67,44.69,42195.0,35.4593,35.499,35.4514,35.4673,42195.0
2018-08-14 10:45:00,44.7,44.79,44.69,44.73,39283.0,35.4752,35.5466,35.4673,35.499,39283.0
2018-08-14 10:50:00,44.73,44.79,44.7,44.78,31555.0,35.499,35.5466,35.4752,35.5387,31555.0
2018-08-14 10:55:00,44.78,44.83,44.75,44.75,42300.0,35.5387,35.5784,35.5149,35.5149,42300.0
2018-08-14 11:00:00,44.76,44.8,44.73,44.8,29312.0,35.5228,35.5546,35.499,35.5546,29312.0
2018-08-14 11:05:00,44.79,44.89,44.79,44.86,60374.0,35.5466,35.626,35.5466,35.6022,60374.0
2018-08-14 11:10:00,44.86,44.94,44.81,44.82,43288.0,35.6022,35.6657,35.5625,35.5704,43288.0
2018-08-14 11:15:00,44.82,44.83,44.71,44.72,41288.0,35.5704,35.5784,35.4832,35.4911,41288.0
2018-08-14 11:20:00,44.73,44.83,44.73,44.82,26591.0,35.499,35.5784,35.499,35.5704,26591.0
2018-08-14 11:25:00,44.83,44.91,44.82,44.86,35943.0,35.5784,35.6419,35.5704,35.6022,35943.0
2018-08-14 11:30:00,44.86,44.9,44.83,44.85,36860.0,35.6022,35.6339,35.5784,35.5943,36860.0
2018-08-14 11:35:00,44.85,44.92,44.84,44.91,28694.0,35.5943,35.6498,35.5863,35.6419,28694.0
2018-08-14 11:40:00,44.92,44.95,44.88,44.88,34381.0,35.6498,35.6736,35.6181,35.6181,34381.0
2018-08-14 11:45:00,44.88,44.94,44.86,44.89,37684.0,35.6181,35.6657,35.6022,35.626,37684.0
2018-08-14 11:50:00,44.88,44.93,44.86,44.87,29268.0,35.6181,35.6577,35.6022,35.6101,29268.0
2018-08-14 11:55:00,44.87,44.89,44.83,44.84,35472.0,35.6101,35.626,35.5784,35.5863,35472.0
2018-08-14 12:00:00,44.83,44.93,44.81,44.93,42827.0,35.5784,35.6577,35.5625,35.6577,42827.0
2018-08-14 12:05:00,44.92,44.96,44.89,44.91,35304.0,35.6498,35.6816,35.626,35.6419,35304.0
2018-08-14 12:10:00,44.92,44.92,44.87,44.88,33950.0,35.6498,35.6498,35.6101,35.6181,33950.0
2018-08-14 12:15:00,44.89,44.9,44.87,44.88,29624.0,35.626,35.6339,35.6101,35.6181,29624.0
2018-08-14 12:20:00,44.88,44.89,44.84,44.85,65855.0,35.6181,35.626,35.5863,35.5943,65855.0
2018-08-14 12:25:00,44.86,44.89,44.85,44.89,37615.0,35.6022,35.626,35.5943,35.626,37615.0
2018-08-14 12:30:00,44.89,44.92,44.88,44.89,45623.0,35.626,35.6498,35.6181,35.626,45623.0
2018-08-14 12:35:00,44.9,44.94,44.89,44.92,50599.0,35.6339,35.6657,35.626,35.6498,50599.0
2018-08-14 12:40:00,44.91,44.93,44.88,44.88,56702.0,35.6419,35.6577,35.6181,35.6181,56702.0
2018-08-14 12:45:00,44.88,44.89,44.85,44.85,26368.0,35.6181,35.626,35.5943,35.5943,26368.0
2018-08-14 12:50:00,44.85,44.88,44.83,44.85,57764.0,35.5943,35.6181,35.5784,35.5943,57764.0
2018-08-14 12:55:00,44.85,44.89,44.83,44.84,45728.0,35.5943,35.626,35.5784,35.5863,45728.0
2018-08-14 13:00:00,44.83,44.9,44.83,44.89,61621.0,35.5784,35.6339,35.5784,35.626,61621.0
2018-08-14 13:05:00,44.89,44.91,44.85,44.85,39240.0,35.626,35.6419,35.5943,35.5943,39240.0
2018-08-14 13:10:00,44.86,44.92,44.85,44.9,28608.0,35.6022,35.6498,35.5943,35.6339,28608.0
2018-08-14 13:15:00,44.9,44.95,44.89,44.93,29841.0,35.6339,35.6736,35.626,35.6577,29841.0
2018-08-14 13:20:00,44.92,44.94,44.9,44.93,24246.0,35.6498,35.6657,35.6339,35.6577,24246.0
2018-08-14 13:25:00,44.92,44.94,44.89,44.94,27657.0,35.6498,35.6657,35.626,35.6657,27657.0
2018-08-14 13:30:00,44.94,45.0,44.93,45.0,28697.0,35.6657,35.7133,35.6577,35.7133,28697.0
2018-08-14 13:35:00,44.99,44.99,44.94,44.94,31159.0,35.7054,35.7054,35.6657,35.6657,31159.0
2018-08-14 13:40:00,44.95,45.0,44.94,45.0,20286.0,35.6736,35.7133,35.6657,35.7133,20286.0
2018-08-14 13:45:00,44.99,45.01,44.96,44.98,32979.0,35.7054,35.7212,35.6816,35.6974,32979.0
2018-08-14 13:50:00,44.98,45.02,44.96,45.02,20645.0,35.6974,35.7292,35.6816,35.7292,20645.0
2018-08-14 13:55:00,45.01,45.11,45.01,45.09,38601.0,35.7212,35.8006,35.7212,35.7847,38601.0
2018-08-14 14:00:00,45.1,45.11,45.09,45.11,28043.0,35.7927,35.8006,35.7847,35.8006,28043.0
2018-08-14 14:05:00,45.11,45.12,45.04,45.08,29147.0,35.8006,35.8085,35.745,35.7768,29147.0
2018-08-14 14:10:00,45.09,45.11,45.08,45.08,23357.0,35.7847,35.8006,35.7768,35.7768,23357.0
2018-08-14 14:15:00,45.08,45.11,45.05,45.11,19855.0,35.7768,35.8006,35.753,35.8006,19855.0
2018-08-14 14:20:00,45.11,45.13,45.02,45.06,54271.0,35.8006,35.8165,35.7292,35.7609,54271.0
2018-08-14 14:25:00,45.06,45.07,45.02,45.06,23249.0,35.7609,35.7689,35.7292,35.7609,23249.0
2018-08-14 14:30:00,45.05,45.09,45.05,45.08,25126.0,35.753,35.7847,35.753,35.7768,25126.0
2018-08-14 14:35:00,45.07,45.09,45.06,45.08,24470.0,35.7689,35.7847,35.7609,35.7768,24470.0
2018-08-14 14:40:00,45.08,45.09,45.07,45.09,14930.0,35.7768,35.7847,35.7689,35.7847,14930.0
2018-08-14 14:45:00,45.08,45.09,45.03,45.04,24303.0,35.7768,35.7847,35.7371,35.745,24303.0
2018-08-14 14:50:00,45.04,45.07,45.03,45.05,34152.0,35.745,35.7689,35.7371,35.753,34152.0
2018-08-14 14:55:00,45.05,45.1,45.03,45.09,28462.0,35.753,35.7927,35.7371,35.7847,28462.0
2018-08-14 15:00:00,45.09,45.14,45.08,45.13,30549.0,35.7847,35.8244,35.7768,35.8165,30549.0
2018-08-14 15:05:00,45.13,45.18,45.13,45.15,54500.0,35.8165,35.8562,35.8165,35.8323,54500.0
2018-08-14 15:10:00,45.16,45.19,45.15,45.16,29654.0,35.8403,35.8641,35.8323,35.8403,29654.0
2018-08-14 15:15:00,45.15,45.18,45.13,45.16,53580.0,35.8323,35.8562,35.8165,35.8403,53580.0
2018-08-14 15:20:00,45.17,45.19,45.11,45.14,93114.0,35.8482,35.8641,35.8006,35.8244,93114.0
2018-08-14 15:25:00,45.15,45.15,45.1,45.13,44457.0,35.8323,35.8323,35.7927,35.8165,44457.0
2018-08-14 15:30:00,45.13,45.13,45.07,45.08,98905.0,35.8165,35.8165,35.7689,35.7768,98905.0
2018-08-14 15:35:00,45.08,45.08,45.04,45.07,128000.0,35.7768,35.7768,35.745,35.7689,128000.0
2018-08-14 15:40:00,45.07,45.13,45.06,45.12,97342.0,35.7689,35.8165,35.7609,35.8085,97342.0
2018-08-14 15:45:00,45.12,45.15,45.09,45.09,150605.0,35.8085,35.8323,35.7847,35.7847,150605.0
2018-08-14 15:50:00,45.1,45.11,45.04,45.05,207112.0,35.7927,35.8006,35.745,35.753,207112.0
2018-08-14 15:55:00,45.05,45.09,45.03,45.09,415024.0,35.753,35.7847,35.7371,35.7847,415024.0
2018-08-15 09:30:00,44.63,44.82,44.53,44.78,65661.0,35.4197,35.5704,35.3403,35.5387,65661.0
2018-08-15 09:35:00,44.79,44.89,44.72,44.81,29173.0,35.5466,35.626,35.4911,35.5625,29173.0
2018-08-15 09:40:00,44.81,44.88,44.76,44.8,56543.0,35.5625,35.6181,35.5228,35.5546,56543.0
2018-08-15 09:45:00,44.79,44.8,44.63,44.7,83946.0,35.5466,35.5546,35.4197,35.4752,83946.0
2018-08-15 09:50:00,44.71,44.71,44.59,44.63,66447.0,35.4832,35.4832,35.3879,35.4197,66447.0
2018-08-15 09:55:00,44.65,44.65,44.58,44.59,64791.0,35.4355,35.4355,35.38,35.3879,64791.0
2018-08-15 10:00:00,44.6,44.68,44.54,44.58,84034.0,35.3959,35.4593,35.3482,35.38,84034.0
2018-08-15 10:05:00,44.58,44.6,44.5,44.53,62748.0,35.38,35.3959,35.3165,35.3403,62748.0
2018-08-15 10:10:00,44.53,44.59,44.48,44.55,62353.0,35.3403,35.3879,35.3006,35.3562,62353.0
2018-08-15 10:15:00,44.54,44.62,44.47,44.49,102726.0,35.3482,35.4117,35.2927,35.3086,102726.0
2018-08-15 10:20:00,44.48,44.58,44.48,44.56,54861.0,35.3006,35.38,35.3006,35.3641,54861.0
2018-08-15 10:25:00,44.56,44.58,44.54,44.57,47772.0,35.3641,35.38,35.3482,35.372,47772.0
2018-08-15 10:30:00,44.56,44.56,44.48,44.5,57814.0,35.3641,35.3641,35.3006,35.3165,57814.0
2018-08-15 10:35:00,44.5,44.51,44.43,44.5,66092.0,35.3165,35.3244,35.2609,35.3165,66092.0
2018-08-15 10:40:00,44.5,44.52,44.43,44.44,46020.0,35.3165,35.3324,35.2609,35.2689,46020.0
2018-08-15 10:45:00,44.44,44.46,44.42,44.44,47259.0,35.2689,35.2847,35.253,35.2689,47259.0
2018-08-15 10:50:00,44.43,44.45,44.33,44.35,59789.0,35.2609,35.2768,35.1816,35.1974,59789.0
2018-08-15 10:55:00,44.35,44.42,44.32,44.39,48555.0,35.1974,35.253,35.1736,35.2292,48555.0
2018-08-15 11:00:00,44.39,44.48,44.37,44.48,47168.0,35.2292,35.3006,35.2133,35.3006,47168.0
2018-08-15 11:05:00,44.49,44.6,44.44,44.59,53005.0,35.3086,35.3959,35.2689,35.3879,53005.0
2018-08-15 11:10:00,44.59,44.69,44.56,44.61,66106.0,35.3879,35.4673,35.3641,35.4038,66106.0
2018-08-15 11:15:00,44.62,44.67,44.57,44.65,27957.0,35.4117,35.4514,35.372,35.4355,27957.0
2018-08-15 11:20:00,44.65,44.72,44.63,44.68,28714.0,35.4355,35.4911,35.4197,35.4593,28714.0
2018-08-15 11:25:00,44.69,44.74,44.64,44.66,36889.0,35.4673,35.507,35.4276,35.4435,36889.0
2018-08-15 11:30:00,44.67,44.75,44.62,44.74,25240.0,35.4514,35.5149,35.4117,35.507,25240.0
2018-08-15 11:35:00,44.75,44.82,44.73,44.73,40462.0,35.5149,35.5704,35.499,35.499,40462.0
2018-08-15 11:40:00,44.73,44.74,44.66,44.67,29527.0,35.499,35.507,35.4435,35.4514,29527.0
2018-08-15 11:45:00,44.68,44.75,44.67,44.74,27203.0,35.4593,35.5149,35.4514,35.507,27203.0
2018-08-15 11:50:00,44.74,44.75,44.68,44.68,23388.0,35.507,35.5149,35.4593,35.4593,23388.0
2018-08-15 11:55:00,44.69,44.71,44.59,44.6,30694.0,35.4673,35.4832,35.3879,35.3959,30694.0
2018-08-15 12:00:00,44.6,44.67,44.6,44.66,25312.0,35.3959,35.4514,35.3959,35.4435,25312.0
2018-08-15 12:05:00,44.65,44.68,44.6,44.66,33367.0,35.4355,35.4593,35.3959,35.4435,33367.0
2018-08-15 12:10:00,44.67,44.71,44.64,44.68,31434.0,35.4514,35.4832,35.4276,35.4593,31434.0
2018-08-15 12:15:00,44.69,44.75,44.66,44.72,24454.0,35.4673,35.5149,35.4435,35.4911,24454.0
2018-08-15 12:20:00,44.72,44.75,44.69,44.75,22172.0,35.4911,35.5149,35.4673,35.5149,22172.0
2018-08-15 12:25:00,44.75,44.76,44.73,44.75,15479.0,35.5149,35.5228,35.499,35.5149,15479.0
2018-08-15 12:30:00,44.76,44.79,44.73,44.77,34877.0,35.5228,35.5466,35.499,35.5308,34877.0
2018-08-15 12:35:00,44.77,44.87,44.77,44.87,32878.0,35.5308,35.6101,35.5308,35.6101,32878.0
2018-08-15 12:40:00,44.86,44.86,44.77,44.79,28908.0,35.6022,35.6022,35.5308,35.5466,28908.0
2018-08-15 12:45:00,44.79,44.8,44.75,44.77,28226.0,35.5466,35.5546,35.5149,35.5308,28226.0
2018-08-15 12:50:00,44.77,44.8,44.75,44.77,33682.0,35.5308,35.5546,35.5149,35.5308,33682.0
2018-08-15 12:55:00,44.78,44.83,44.76,44.82,17849.0,35.5387,35.5784,35.5228,35.5704,17849.0
2018-08-15 13:00:00,44.83,44.83,44.78,44.82,25326.0,35.5784,35.5784,35.5387,35.5704,25326.0
2018-08-15 13:05:00,44.8,44.87,44.77,44.8,47883.0,35.5546,35.6101,35.5308,35.5546,47883.0
2018-08-15 13:10:00,44.8,44.82,44.76,44.79,28890.0,35.5546,35.5704,35.5228,35.5466,28890.0
2018-08-15 13:15:00,44.79,44.8,44.75,44.76,25216.0,35.5466,35.5546,35.5149,35.5228,25216.0
2018-08-15 13:20:00,44.76,44.78,44.67,44.69,49235.0,35.5228,35.5387,35.4514,35.4673,49235.0
2018-08-15 13:25:00,44.69,44.75,44.69,44.73,55380.0,35.4673,35.5149,35.4673,35.499,55380.0
2018-08-15 13:30:00,44.73,44.74,44.68,44.71,68523.0,35.499,35.507,35.4593,35.4832,68523.0
2018-08-15 13:35:00,44.71,44.73,44.67,44.73,48908.0,35.4832,35.499,35.4514,35.499,48908.0
2018-08-15 13:40:00,44.73,44.77,44.71,44.76,40296.0,35.499,35.5308,35.4832,35.5228,40296.0
2018-08-15 13:45:00,44.76,44.76,44.7,44.71,90324.0,35.5228,35.5228,35.4752,35.4832,90324.0
2018-08-15 13:50:00,44.71,44.78,44.7,44.75,47335.0,35.4832,35.5387,35.4752,35.5149,47335.0
2018-08-15 13:55:00,44.75,44.77,44.72,44.74,63479.0,35.5149,35.5308,35.4911,35.507,63479.0
2018-08-15 14:00:00,44.74,44.78,44.73,44.78,49208.0,35.507,35.5387,35.499,35.5387,49208.0
2018-08-15 14:05:00,44.77,44.78,44.71,44.72,48897.0,35.5308,35.5387,35.4832,35.4911,48897.0
2018-08-15 14:10:00,44.71,44.78,44.67,44.68,60699.0,35.4832,35.5387,35.4514,35.4593,60699.0
2018-08-15 14:15:00,44.69,44.72,44.67,44.68,97128.0,35.4673,35.4911,35.4514,35.4593,97128.0
2018-08-15 14:20:00,44.68,44.7,44.65,44.7,64300.0,35.4593,35.4752,35.4355,35.4752,64300.0
2018-08-15 14:25:00,44.7,44.7,44.63,44.64,74539.0,35.4752,35.4752,35.4197,35.4276,74539.0
2018-08-15 14:30:00,44.63,44.67,44.6,44.66,85833.0,35.4197,35.4514,35.3959,35.4435,85833.0
2018-08-15 14:35:00,44.66,44.76,44.66,44.76,49300.0,35.4435,35.5228,35.4435,35.5228,49300.0
2018-08-15 14:40:00,44.76,44.81,44.75,44.75,74599.0,35.5228,35.5625,35.5149,35.5149,74599.0
2018-08-15 14:45:00,44.74,44.74,44.69,44.73,29624.0,35.507,35.507,35.4673,35.499,29624.0
2018-08-15 14:50:00,44.73,44.79,44.71,44.78,75856.0,35.499,35.5466,35.4832,35.5387,75856.0
2018-08-15 14:55:00,44.78,44.81,44.76,44.8,39197.0,35.5387,35.5625,35.5228,35.5546,39197.0
2018-08-15 15:00:00,44.81,44.88,44.81,44.84,46567.0,35.5625,35.6181,35.5625,35.5863,46567.0
2018-08-15 15:05:00,44.84,44.88,44.81,44.84,43352.0,35.5863,35.6181,35.5625,35.5863,43352.0
2018-08-15 15:10:00,44.83,44.83,44.78,44.79,28331.0,35.5784,35.5784,35.5387,35.5466,28331.0
2018-08-15 15:15:00,44.8,44.82,44.77,44.78,35570.0,35.5546,35.5704,35.5308,35.5387,35570.0
2018-08-15 15:20:00,44.78,44.81,44.76,44.78,56898.0,35.5387,35.5625,35.5228,35.5387,56898.0
2018-08-15 15:25:00,44.78,44.83,44.78,44.81,51924.0,35.5387,35.5784,35.5387,35.5625,51924.0
2018-08-15 15:30:00,44.82,44.96,44.81,44.96,92077.0,35.5704,35.6816,35.5625,35.6816,92077.0
2018-08-15 15:35:00,44.95,44.98,44.87,44.89,89016.0,35.6736,35.6974,35.6101,35.626,89016.0
2018-08-15 15:40:00,44.88,44.91,44.86,44.9,116682.0,35.6181,35.6419,35.6022,35.6339,116682.0
2018-08-15 15:45:00,44.89,44.94,44.87,44.9,85461.0,35.626,35.6657,35.6101,35.6339,85461.0
2018-08-15 15:50:00,44.89,44.9,44.84,44.84,82882.0,35.626,35.6339,35.5863,35.5863,82882.0
2018-08-15 15:55:00,44.85,44.89,44.83,44.85,219760.0,35.5943,35.626,35.5784,35.5943,219760.0
2018-08-16 09:30:00,45.19,45.4,45.15,45.38,68744.0,35.8641,36.0308,35.8323,36.0149,68744.0
2018-08-16 09:35:00,45.4,45.4,45.15,45.21,57527.0,36.0308,36.0308,35.8323,35.88,57527.0
2018-08-16 09:40:00,45.21,45.34,45.15,45.34,31191.0,35.88,35.9831,35.8323,35.9831,31191.0
2018-08-16 09:45:00,45.34,45.46,45.3,45.37,85886.0,35.9831,36.0784,35.9514,36.0069,85886.0
2018-08-16 09:50:00,45.36,45.49,45.35,45.49,37320.0,35.999,36.1022,35.9911,36.1022,37320.0
2018-08-16 09:55:00,45.49,45.61,45.45,45.57,89482.0,36.1022,36.1974,36.0704,36.1657,89482.0
2018-08-16 10:00:00,45.58,45.58,45.35,45.4,70586.0,36.1736,36.1736,35.9911,36.0308,70586.0
2018-08-16 10:05:00,45.4,45.48,45.4,45.47,44666.0,36.0308,36.0942,36.0308,36.0863,44666.0
2018-08-16 10:10:00,45.48,45.5,45.43,45.49,53784.0,36.0942,36.1101,36.0546,36.1022,53784.0
2018-08-16 10:15:00,45.49,45.5,45.4,45.44,32189.0,36.1022,36.1101,36.0308,36.0625,32189.0
2018-08-16 10:20:00,45.44,45.49,45.39,45.43,60466.0,36.0625,36.1022,36.0228,36.0546,60466.0
2018-08-16 10:25:00,45.42,45.44,45.37,45.41,49970.0,36.0466,36.0625,36.0069,36.0387,49970.0
2018-08-16 10:30:00,45.42,45.51,45.4,45.51,39302.0,36.0466,36.1181,36.0308,36.1181,39302.0
2018-08-16 10:35:00,45.51,45.55,45.5,45.55,35852.0,36.1181,36.1498,36.1101,36.1498,35852.0
2018-08-16 10:40:00,45.54,45.58,45.52,45.58,38573.0,36.1419,36.1736,36.126,36.1736,38573.0
2018-08-16 10:45:00,45.58,45.58,45.49,45.51,40623.0,36.1736,36.1736,36.1022,36.1181,40623.0
2018-08-16 10:50:00,45.51,45.54,45.49,45.49,37666.0,36.1181,36.1419,36.1022,36.1022,37666.0
2018-08-16 10:55:00,45.48,45.52,45.46,45.51,35080.0,36.0942,36.126,36.0784,36.1181,35080.0
2018-08-16 11:00:00,45.5,45.54,45.49,45.5,42728.0,36.1101,36.1419,36.1022,36.1101,42728.0
2018-08-16 11:05:00,45.5,45.5,45.47,45.49,27919.0,36.1101,36.1101,36.0863,36.1022,27919.0
2018-08-16 11:10:00,45.49,45.54,45.49,45.51,34261.0,36.1022,36.1419,36.1022,36.1181,34261.0
2018-08-16 11:15:00,45.52,45.59,45.52,45.58,46801.0,36.126,36.1815,36.126,36.1736,46801.0
2018-08-16 11:20:00,45.58,45.64,45.57,45.6,59613.0,36.1736,36.2212,36.1657,36.1895,59613.0
2018-08-16 11:25:00,45.6,45.61,45.57,45.61,43095.0,36.1895,36.1974,36.1657,36.1974,43095.0
2018-08-16 11:30:00,45.61,45.62,45.54,45.59,47158.0,36.1974,36.2054,36.1419,36.1815,47158.0
2018-08-16 11:35:00,45.59,45.64,45.59,45.64,34933.0,36.1815,36.2212,36.1815,36.2212,34933.0
2018-08-16 11:40:00,45.64,45.64,45.6,45.63,117081.0,36.2212,36.2212,36.1895,36.2133,117081.0
2018-08-16 11:45:00,45.63,45.66,45.61,45.64,55569.0,36.2133,36.2371,36.1974,36.2212,55569.0
2018-08-16 11:50:00,45.64,45.67,45.63,45.65,36759.0,36.2212,36.245,36.2133,36.2292,36759.0
2018-08-16 11:55:00,45.66,45.7,45.65,45.68,58520.0,36.2371,36.2688,36.2292,36.253,58520.0
2018-08-16 12:00:00,45.68,45.7,45.65,45.7,64895.0,36.253,36.2688,36.2292,36.2688,64895.0
2018-08-16 12:05:00,45.7,45.75,45.7,45.75,44266.0,36.2688,36.3085,36.2688,36.3085,44266.0
2018-08-16 12:10:00,45.75,45.8,45.75,45.78,32187.0,36.3085,36.3482,36.3085,36.3323,32187.0
2018-08-16 12:15:00,45.78,45.79,45.77,45.79,29623.0,36.3323,36.3403,36.3244,36.3403,29623.0
2018-08-16 12:20:00,45.79,45.82,45.77,45.77,53245.0,36.3403,36.3641,36.3244,36.3244,53245.0
2018-08-16 12:25:00,45.78,45.78,45.74,45.74,59040.0,36.3323,36.3323,36.3006,36.3006,59040.0
2018-08-16 12:30:00,45.74,45.74,45.65,45.67,74570.0,36.3006,36.3006,36.2292,36.245,74570.0
2018-08-16 12:35:00,45.66,45.67,45.64,45.64,25716.0,36.2371,36.245,36.2212,36.2212,25716.0
2018-08-16 12:40:00,45.64,45.64,45.56,45.58,47649.0,36.2212,36.2212,36.1577,36.1736,47649.0
2018-08-16 12:45:00,45.59,45.69,45.57,45.65,62474.0,36.1815,36.2609,36.1657,36.2292,62474.0
2018-08-16 12:50:00,45.65,45.68,45.65,45.68,25373.0,36.2292,36.253,36.2292,36.253,25373.0
2018-08-16 12:55:00,45.67,45.69,45.62,45.64,24153.0,36.245,36.2609,36.2054,36.2212,24153.0
2018-08-16 13:00:00,45.64,45.69,45.63,45.66,38433.0,36.2212,36.2609,36.2133,36.2371,38433.0
2018-08-16 13:05:00,45.66,45.67,45.64,45.64,26137.0,36.2371,36.245,36.2212,36.2212,26137.0
2018-08-16 13:10:00,45.64,45.71,45.63,45.67,45340.0,36.2212,36.2768,36.2133,36.245,45340.0
2018-08-16 13:15:00,45.68,45.69,45.64,45.66,41621.0,36.253,36.2609,36.2212,36.2371,41621.0
2018-08-16 13:20:00,45.66,45.71,45.63,45.71,29922.0,36.2371,36.2768,36.2133,36.2768,29922.0
2018-08-16 13:25:00,45.7,45.71,45.67,45.69,35805.0,36.2688,36.2768,36.245,36.2609,35805.0
2018-08-16 13:30:00,45.7,45.71,45.65,45.69,47535.0,36.2688,36.2768,36.2292,36.2609,47535.0
2018-08-16 13:35:00,45.69,45.76,45.68,45.74,56105.0,36.2609,36.3165,36.253,36.3006,56105.0
2018-08-16 13:40:00,45.75,45.76,45.72,45.73,23315.0,36.3085,36.3165,36.2847,36.2927,23315.0
2018-08-16 13:45:00,45.73,45.73,45.67,45.67,23506.0,36.2927,36.2927,36.245,36.245,23506.0
2018-08-16 13:50:00,45.67,45.7,45.66,45.69,29220.0,36.245,36.2688,36.2371,36.2609,29220.0
2018-08-16 13:55:00,45.69,45.7,45.68,45.68,23452.0,36.2609,36.2688,36.253,36.253,23452.0
2018-08-16 14:00:00,45.68,45.69,45.63,45.65,50174.0,36.253,36.2609,36.2133,36.2292,50174.0
2018-08-16 14:05:00,45.65,45.69,45.64,45.69,39195.0,36.2292,36.2609,36.2212,36.2609,39195.0
2018-08-16 14:10:00,45.69,45.74,45.68,45.72,35231.0,36.2609,36.3006,36.253,36.2847,35231.0
2018-08-16 14:15:00,45.72,45.76,45.69,45.75,38316.0,36.2847,36.3165,36.2609,36.3085,38316.0
2018-08-16 14:20:00,45.75,45.77,45.72,45.72,21450.0,36.3085,36.3244,36.2847,36.2847,21450.0
2018-08-16 14:25:00,45.72,45.73,45.68,45.68,36746.0,36.2847,36.2927,36.253,36.253,36746.0
2018-08-16 14:30:00,45.68,45.68,45.6,45.64,27462.0,36.253,36.253,36.1895,36.2212,27462.0
2018-08-16 14:35:00,45.64,45.68,45.62,45.65,29601.0,36.2212,36.253,36.2054,36.2292,29601.0
2018-08-16 14:40:00,45.66,45.67,45.63,45.65,24363.0,36.2371,36.245,36.2133,36.2292,24363.0
2018-08-16 14:45:00,45.66,45.68,45.65,45.66,31094.0,36.2371,36.253,36.2292,36.2371,31094.0
2018-08-16 14:50:00,45.67,45.69,45.65,45.69,35432.0,36.245,36.2609,36.2292,36.2609,35432.0
2018-08-16 14:55:00,45.7,45.72,45.69,45.7,26724.0,36.2688,36.2847,36.2609,36.2688,26724.0
2018-08-16 15:00:00,45.71,45.73,45.67,45.72,53336.0,36.2768,36.2927,36.245,36.2847,53336.0
2018-08-16 15:05:00,45.71,45.74,45.7,45.7,41110.0,36.2768,36.3006,36.2688,36.2688,41110.0
2018-08-16 15:10:00,45.71,45.75,45.7,45.73,42097.0,36.2768,36.3085,36.2688,36.2927,42097.0
2018-08-16 15:15:00,45.73,45.74,45.7,45.7,35797.0,36.2927,36.3006,36.2688,36.2688,35797.0
2018-08-16 15:20:00,45.71,45.73,45.69,45.73,53131.0,36.2768,36.2927,36.2609,36.2927,53131.0
2018-08-16 15:25:00,45.72,45.74,45.71,45.72,63705.0,36.2847,36.3006,36.2768,36.2847,63705.0
2018-08-16 15:30:00,45.72,45.74,45.66,45.7,115845.0,36.2847,36.3006,36.2371,36.2688,115845.0
2018-08-16 15:35:00,45.7,45.7,45.6,45.6,82933.0,36.2688,36.2688,36.1895,36.1895,82933.0
2018-08-16 15:40:00,45.6,45.64,45.57,45.63,161515.0,36.1895,36.2212,36.1657,36.2133,161515.0
2018-08-16 15:45:00,45.63,45.65,45.59,45.59,121806.0,36.2133,36.2292,36.1815,36.1815,121806.0
2018-08-16 15:50:00,45.59,45.6,45.56,45.59,152011.0,36.1815,36.1895,36.1577,36.1815,152011.0
2018-08-16 15:55:00,45.59,45.6,45.54,45.58,368989.0,36.1815,36.1895,36.1419,36.1736,368989.0
2018-08-17 09:30:00,45.44,45.53,45.36,45.38,145099.0,36.0625,36.1339,35.999,36.0149,145099.0
2018-08-17 09:35:00,45.34,45.41,45.26,45.34,59662.0,35.9831,36.0387,35.9196,35.9831,59662.0
2018-08-17 09:40:00,45.34,45.43,45.29,45.4,40599.0,35.9831,36.0546,35.9435,36.0308,40599.0
2018-08-17 09:45:00,45.4,45.55,45.35,45.55,74850.0,36.0308,36.1498,35.9911,36.1498,74850.0
2018-08-17 09:50:00,45.54,45.55,45.46,45.52,96650.0,36.1419,36.1498,36.0784,36.126,96650.0
2018-08-17 09:55:00,45.52,45.64,45.5,45.6,48076.0,36.126,36.2212,36.1101,36.1895,48076.0
2018-08-17 10:00:00,45.61,45.67,45.56,45.62,72245.0,36.1974,36.245,36.1577,36.2054,72245.0
2018-08-17 10:05:00,45.62,45.65,45.58,45.65,53151.0,36.2054,36.2292,36.1736,36.2292,53151.0
2018-08-17 10:10:00,45.65,45.72,45.64,45.71,50445.0,36.2292,36.2847,36.2212,36.2768,50445.0
2018-08-17 10:15:00,45.7,45.73,45.66,45.72,48030.0,36.2688,36.2927,36.2371,36.2847,48030.0
2018-08-17 10:20:00,45.72,45.74,45.56,45.59,60217.0,36.2847,36.3006,36.1577,36.1815,60217.0
2018-08-17 10:25:00,45.59,45.6,45.51,45.52,115249.0,36.1815,36.1895,36.1181,36.126,115249.0
2018-08-17 10:30:00,45.52,45.55,45.51,45.53,79820.0,36.126,36.1498,36.1181,36.1339,79820.0
2018-08-17 10:35:00,45.52,45.58,45.5,45.51,54941.0,36.126,36.1736,36.1101,36.1181,54941.0
2018-08-17 10:40:00,45.52,45.54,45.43,45.45,169201.0,36.126,36.1419,36.0546,36.0704,169201.0
2018-08-17 10:45:00,45.45,45.51,45.43,45.5,88638.0,36.0704,36.1181,36.0546,36.1101,88638.0
2018-08-17 10:50:00,45.5,45.7,45.46,45.68,73159.0,36.1101,36.2688,36.0784,36.253,73159.0
2018-08-17 10:55:00,45.68,45.7,45.62,45.63,49768.0,36.253,36.2688,36.2054,36.2133,49768.0
2018-08-17 11:00:00,45.62,45.64,45.55,45.62,42230.0,36.2054,36.2212,36.1498,36.2054,42230.0
2018-08-17 11:05:00,45.63,45.66,45.62,45.65,40085.0,36.2133,36.2371,36.2054,36.2292,40085.0
2018-08-17 11:10:00,45.66,45.66,45.56,45.57,45278.0,36.2371,36.2371,36.1577,36.1657,45278.0
2018-08-17 11:15:00,45.58,45.63,45.57,45.63,36204.0,36.1736,36.2133,36.1657,36.2133,36204.0
2018-08-17 11:20:00,45.62,45.65,45.57,45.58,40822.0,36.2054,36.2292,36.1657,36.1736,40822.0
2018-08-17 11:25:00,45.58,45.62,45.57,45.58,53921.0,36.1736,36.2054,36.1657,36.1736,53921.0
2018-08-17 11:30:00,45.58,45.6,45.57,45.6,53375.0,36.1736,36.1895,36.1657,36.1895,53375.0
2018-08-17 11:35:00,45.59,45.6,45.54,45.59,34918.0,36.1815,36.1895,36.1419,36.1815,34918.0
2018-08-17 11:40:00,45.59,45.63,45.59,45.6,44188.0,36.1815,36.2133,36.1815,36.1895,44188.0
2018-08-17 11:45:00,45.59,45.63,45.58,45.58,43671.0,36.1815,36.2133,36.1736,36.1736,43671.0
2018-08-17 11:50:00,45.58,45.6,45.57,45.59,32750.0,36.1736,36.1895,36.1657,36.1815,32750.0
2018-08-17 11:55:00,45.59,45.6,45.58,45.59,62279.0,36.1815,36.1895,36.1736,36.1815,62279.0
2018-08-17 12:00:00,45.59,45.61,45.55,45.55,56812.0,36.1815,36.1974,36.1498,36.1498,56812.0
2018-08-17 12:05:00,45.56,45.56,45.54,45.56,28653.0,36.1577,36.1577,36.1419,36.1577,28653.0
2018-08-17 12:10:00,45.56,45.62,45.55,45.59,92822.0,36.1577,36.2054,36.1498,36.1815,92822.0
2018-08-17 12:15:00,45.59,45.62,45.59,45.61,36806.0,36.1815,36.2054,36.1815,36.1974,36806.0
2018-08-17 12:20:00,45.61,45.65,45.6,45.65,26150.0,36.1974,36.2292,36.1895,36.2292,26150.0
2018-08-17 12:25:00,45.64,45.66,45.62,45.64,22830.0,36.2212,36.2371,36.2054,36.2212,22830.0
2018-08-17 12:30:00,45.64,45.65,45.62,45.65,29920.0,36.2212,36.2292,36.2054,36.2292,29920.0
2018-08-17 12:35:00,45.65,45.66,45.62,45.64,34044.0,36.2292,36.2371,36.2054,36.2212,34044.0
2018-08-17 12:40:00,45.64,45.69,45.64,45.69,19634.0,36.2212,36.2609,36.2212,36.2609,19634.0
2018-08-17 12:45:00,45.69,45.71,45.68,45.7,24776.0,36.2609,36.2768,36.253,36.2688,24776.0
2018-08-17 12:50:00,45.7,45.72,45.68,45.69,29994.0,36.2688,36.2847,36.253,36.2609,29994.0
2018-08-17 12:55:00,45.68,45.69,45.66,45.66,22364.0,36.253,36.2609,36.2371,36.2371,22364.0
2018-08-17 13:00:00,45.67,45.68,45.64,45.65,24062.0,36.245,36.253,36.2212,36.2292,24062.0
2018-08-17 13:05:00,45.64,45.65,45.63,45.64,27545.0,36.2212,36.2292,36.2133,36.2212,27545.0
2018-08-17 13:10:00,45.65,45.67,45.64,45.66,29194.0,36.2292,36.245,36.2212,36.2371,29194.0
2018-08-17 13:15:00,45.67,45.68,45.65,45.67,32748.0,36.245,36.253,36.2292,36.245,32748.0
2018-08-17 13:20:00,45.67,45.68,45.65,45.66,24259.0,36.245,36.253,36.2292,36.2371,24259.0
2018-08-17 13:25:00,45.66,45.67,45.61,45.62,38712.0,36.2371,36.245,36.1974,36.2054,38712.0
2018-08-17 13:30:00,45.62,45.68,45.61,45.67,32726.0,36.2054,36.253,36.1974,36.245,32726.0
2018-08-17 13:35:00,45.67,45.72,45.66,45.71,32454.0,36.245,36.2847,36.2371,36.2768,32454.0
2018-08-17 13:40:00,45.71,45.78,45.71,45.76,33055.0,36.2768,36.3323,36.2768,36.3165,33055.0
2018-08-17 13:45:00,45.77,45.81,45.76,45.77,33535.0,36.3244,36.3561,36.3165,36.3244,33535.0
2018-08-17 13:50:00,45.77,45.82,45.77,45.8,29443.0,36.3244,36.3641,36.3244,36.3482,29443.0
2018-08-17 13:55:00,45.79,45.83,45.79,45.83,32439.0,36.3403,36.372,36.3403,36.372,32439.0
2018-08-17 14:00:00,45.82,45.93,45.81,45.93,51397.0,36.3641,36.4514,36.3561,36.4514,51397.0
2018-08-17 14:05:00,45.93,45.94,45.89,45.9,38089.0,36.4514,36.4593,36.4196,36.4276,38089.0
2018-08-17 14:10:00,45.9,45.92,45.88,45.9,27398.0,36.4276,36.4434,36.4117,36.4276,27398.0
2018-08-17 14:15:00,45.91,45.93,45.87,45.91,37621.0,36.4355,36.4514,36.4038,36.4355,37621.0
2018-08-17 14:20:00,45.92,45.97,45.91,45.97,32279.0,36.4434,36.4831,36.4355,36.4831,32279.0
2018-08-17 14:25:00,45.98,46.02,45.96,46.0,51100.0,36.4911,36.5228,36.4752,36.5069,51100.0
2018-08-17 14:30:00,46.0,46.05,45.98,46.03,41405.0,36.5069,36.5466,36.4911,36.5307,41405.0
2018-08-17 14:35:00,46.04,46.05,45.99,46.03,42639.0,36.5387,36.5466,36.499,36.5307,42639.0
2018-08-17 14:40:00,46.03,46.08,46.02,46.04,36620.0,36.5307,36.5704,36.5228,36.5387,36620.0
2018-08-17 14:45:00,46.05,46.05,45.99,46.01,42606.0,36.5466,36.5466,36.499,36.5149,42606.0
2018-08-17 14:50:00,46.01,46.06,45.97,46.04,45486.0,36.5149,36.5545,36.4831,36.5387,45486.0
2018-08-17 14:55:00,46.04,46.06,46.03,46.04,35843.0,36.5387,36.5545,36.5307,36.5387,35843.0
2018-08-17 15:00:00,46.04,46.05,45.97,45.97,43741.0,36.5387,36.5466,36.4831,36.4831,43741.0
2018-08-17 15:05:00,45.97,46.01,45.96,45.97,35820.0,36.4831,36.5149,36.4752,36.4831,35820.0
2018-08-17 15:10:00,45.97,46.01,45.96,46.0,34651.0,36.4831,36.5149,36.4752,36.5069,34651.0
2018-08-17 15:15:00,46.0,46.02,45.96,46.0,46867.0,36.5069,36.5228,36.4752,36.5069,46867.0
2018-08-17 15:20:00,46.0,46.03,45.99,46.03,36167.0,36.5069,36.5307,36.499,36.5307,36167.0
2018-08-17 15:25:00,46.03,46.03,45.99,45.99,53898.0,36.5307,36.5307,36.499,36.499,53898.0
2018-08-17 15:30:00,45.99,46.0,45.96,46.0,65135.0,36.499,36.5069,36.4752,36.5069,65135.0
2018-08-17 15:35:00,46.0,46.01,45.96,45.99,75670.0,36.5069,36.5149,36.4752,36.499,75670.0
2018-08-17 15:40:00,46.0,46.02,45.97,46.0,125959.0,36.5069,36.5228,36.4831,36.5069,125959.0
2018-08-17 15:45:00,46.0,46.02,45.98,45.98,115258.0,36.5069,36.5228,36.4911,36.4911,115258.0
2018-08-17 15:50:00,45.99,45.99,45.94,45.96,92022.0,36.499,36.499,36.4593,36.4752,92022.0
2018-08-17 15:55:00,45.96,45.97,45.9,45.93,247632.0,36.4752,36.4831,36.4276,36.4514,247632.0
2018-08-20 09:30:00,45.94,46.08,45.93,46.07,55270.0,36.4593,36.5704,36.4514,36.5625,55270.0
2018-08-20 09:35:00,46.08,46.22,46.06,46.16,37363.0,36.5704,36.6815,36.5545,36.6339,37363.0
2018-08-20 09:40:00,46.16,46.3,46.15,46.28,58836.0,36.6339,36.745,36.626,36.7291,58836.0
2018-08-20 09:45:00,46.29,46.33,46.25,46.28,38920.0,36.7371,36.7688,36.7053,36.7291,38920.0
2018-08-20 09:50:00,46.29,46.42,46.28,46.41,27523.0,36.7371,36.8403,36.7291,36.8323,27523.0
2018-08-20 09:55:00,46.4,46.45,46.27,46.28,68392.0,36.8244,36.8641,36.7212,36.7291,68392.0
2018-08-20 10:00:00,46.29,46.33,46.22,46.33,46193.0,36.7371,36.7688,36.6815,36.7688,46193.0
2018-08-20 10:05:00,46.33,46.36,46.26,46.26,44689.0,36.7688,36.7926,36.7133,36.7133,44689.0
2018-08-20 10:10:00,46.27,46.27,46.21,46.26,34105.0,36.7212,36.7212,36.6736,36.7133,34105.0
2018-08-20 10:15:00,46.26,46.26,46.21,46.23,43798.0,36.7133,36.7133,36.6736,36.6895,43798.0
2018-08-20 10:20:00,46.23,46.27,46.21,46.27,38832.0,36.6895,36.7212,36.6736,36.7212,38832.0
2018-08-20 10:25:00,46.27,46.3,46.25,46.29,27633.0,36.7212,36.745,36.7053,36.7371,27633.0
2018-08-20 10:30:00,46.28,46.3,46.2,46.2,36941.0,36.7291,36.745,36.6657,36.6657,36941.0
2018-08-20 10:35:00,46.2,46.21,46.17,46.2,77765.0,36.6657,36.6736,36.6418,36.6657,77765.0
2018-08-20 10:40:00,46.19,46.24,46.17,46.23,29285.0,36.6577,36.6974,36.6418,36.6895,29285.0
2018-08-20 10:45:00,46.23,46.24,46.19,46.2,19732.0,36.6895,36.6974,36.6577,36.6657,19732.0
2018-08-20 10:50:00,46.2,46.2,46.16,46.18,46594.0,36.6657,36.6657,36.6339,36.6498,46594.0
2018-08-20 10:55:00,46.18,46.19,46.15,46.18,58209.0,36.6498,36.6577,36.626,36.6498,58209.0
2018-08-20 11:00:00,46.18,46.24,46.16,46.22,48566.0,36.6498,36.6974,36.6339,36.6815,48566.0
2018-08-20 11:05:00,46.22,46.22,46.18,46.21,55520.0,36.6815,36.6815,36.6498,36.6736,55520.0
2018-08-20 11:10:00,46.21,46.23,46.2,46.22,62581.0,36.6736,36.6895,36.6657,36.6815,62581.0
2018-08-20 11:15:00,46.22,46.23,46.18,46.23,39537.0,36.6815,36.6895,36.6498,36.6895,39537.0
2018-08-20 11:20:00,46.23,46.26,46.2,46.21,25878.0,36.6895,36.7133,36.6657,36.6736,25878.0
2018-08-20 11:25:00,46.22,46.23,46.2,46.21,26461.0,36.6815,36.6895,36.6657,36.6736,26461.0
2018-08-20 11:30:00,46.22,46.27,46.21,46.27,32899.0,36.6815,36.7212,36.6736,36.7212,32899.0
2018-08-20 11:35:00,46.27,46.27,46.23,46.25,35381.0,36.7212,36.7212,36.6895,36.7053,35381.0
2018-08-20 11:40:00,46.25,46.32,46.24,46.31,32771.0,36.7053,36.7609,36.6974,36.753,32771.0
2018-08-20 11:45:00,46.3,46.31,46.26,46.27,25415.0,36.745,36.753,36.7133,36.7212,25415.0
2018-08-20 11:50:00,46.27,46.31,46.26,46.28,29688.0,36.7212,36.753,36.7133,36.7291,29688.0
2018-08-20 11:55:00,46.28,46.31,46.24,46.26,30728.0,36.7291,36.753,36.6974,36.7133,30728.0
2018-08-20 12:00:00,46.25,46.26,46.22,46.24,37843.0,36.7053,36.7133,36.6815,36.6974,37843.0
2018-08-20 12:05:00,46.24,46.26,46.22,46.25,21051.0,36.6974,36.7133,36.6815,36.7053,21051.0
2018-08-20 12:10:00,46.25,46.27,46.23,46.27,17174.0,36.7053,36.7212,36.6895,36.7212,17174.0
2018-08-20 12:15:00,46.27,46.29,46.25,46.29,27353.0,36.7212,36.7371,36.7053,36.7371,27353.0
2018-08-20 12:20:00,46.28,46.32,46.28,46.3,17537.0,36.7291,36.7609,36.7291,36.745,17537.0
2018-08-20 12:25:00,46.29,46.29,46.23,46.24,20652.0,36.7371,36.7371,36.6895,36.6974,20652.0
2018-08-20 12:30:00,46.24,46.25,46.17,46.18,18859.0,36.6974,36.7053,36.6418,36.6498,18859.0
2018-08-20 12:35:00,46.17,46.19,46.15,46.19,27243.0,36.6418,36.6577,36.626,36.6577,27243.0
2018-08-20 12:40:00,46.19,46.19,46.16,46.16,8136.0,36.6577,36.6577,36.6339,36.6339,8136.0
2018-08-20 12:45:00,46.17,46.21,46.16,46.18,29386.0,36.6418,36.6736,36.6339,36.6498,29386.0
2018-08-20 12:50:00,46.18,46.18,46.14,46.18,50789.0,36.6498,36.6498,36.618,36.6498,50789.0
2018-08-20 12:55:00,46.17,46.18,46.13,46.13,20104.0,36.6418,36.6498,36.6101,36.6101,20104.0
2018-08-20 13:00:00,46.14,46.14,46.13,46.13,11050.0,36.618,36.618,36.6101,36.6101,11050.0
2018-08-20 13:05:00,46.14,46.14,46.1,46.11,19552.0,36.618,36.618,36.5863,36.5942,19552.0
2018-08-20 13:10:00,46.1,46.13,46.09,46.13,25038.0,36.5863,36.6101,36.5784,36.6101,25038.0
2018-08-20 13:15:00,46.13,46.15,46.12,46.14,23891.0,36.6101,36.626,36.6022,36.618,23891.0
2018-08-20 13:20:00,46.13,46.14,46.1,46.13,16036.0,36.6101,36.618,36.5863,36.6101,16036.0
2018-08-20 13:25:00,46.13,46.14,46.12,46.13,12712.0,36.6101,36.618,36.6022,36.6101,12712.0
2018-08-20 13:30:00,46.13,46.13,46.11,46.11,13512.0,36.6101,36.6101,36.5942,36.5942,13512.0
2018-08-20 13:35:00,46.11,46.12,46.09,46.1,10568.0,36.5942,36.6022,36.5784,36.5863,10568.0
2018-08-20 13:40:00,46.1,46.12,46.08,46.12,14798.0,36.5863,36.6022,36.5704,36.6022,14798.0
2018-08-20 13:45:00,46.12,46.14,46.11,46.14,16449.0,36.6022,36.618,36.5942,36.618,16449.0
2018-08-20 13:50:00,46.13,46.14,46.1,46.11,13357.0,36.6101,36.618,36.5863,36.5942,13357.0
2018-08-20 13:55:00,46.11,46.13,46.08,46.08,21921.0,36.5942,36.6101,36.5704,36.5704,21921.0
2018-08-20 14:00:00,46.08,46.1,46.03,46.03,26042.0,36.5704,36.5863,36.5307,36.5307,26042.0
2018-08-20 14:05:00,46.03,46.04,46.02,46.03,10880.0,36.5307,36.5387,36.5228,36.5307,10880.0
2018-08-20 14:10:00,46.03,46.06,46.03,46.05,21983.0,36.5307,36.5545,36.5307,36.5466,21983.0
2018-08-20 14:15:00,46.05,46.07,46.03,46.06,29482.0,36.5466,36.5625,36.5307,36.5545,29482.0
2018-08-20 14:20:00,46.07,46.1,46.06,46.09,11587.0,36.5625,36.5863,36.5545,36.5784,11587.0
2018-08-20 14:25:00,46.1,46.11,46.08,46.11,21102.0,36.5863,36.5942,36.5704,36.5942,21102.0
2018-08-20 14:30:00,46.12,46.13,46.1,46.11,13265.0,36.6022,36.6101,36.5863,36.5942,13265.0
2018-08-20 14:35:00,46.1,46.13,46.1,46.11,17018.0,36.5863,36.6101,36.5863,36.5942,17018.0
2018-08-20 14:40:00,46.1,46.11,46.07,46.07,12120.0,36.5863,36.5942,36.5625,36.5625,12120.0
2018-08-20 14:45:00,46.07,46.1,46.05,46.1,22512.0,36.5625,36.5863,36.5466,36.5863,22512.0
2018-08-20 14:50:00,46.09,46.11,46.07,46.11,12526.0,36.5784,36.5942,36.5625,36.5942,12526.0
2018-08-20 14:55:00,46.1,46.12,46.08,46.12,28664.0,36.5863,36.6022,36.5704,36.6022,28664.0
2018-08-20 15:00:00,46.11,46.11,46.09,46.09,13565.0,36.5942,36.5942,36.5784,36.5784,13565.0
2018-08-20 15:05:00,46.09,46.12,46.09,46.11,32573.0,36.5784,36.6022,36.5784,36.5942,32573.0
2018-08-20 15:10:00,46.12,46.14,46.11,46.12,18993.0,36.6022,36.618,36.5942,36.6022,18993.0
2018-08-20 15:15:00,46.12,46.14,46.12,46.13,16723.0,36.6022,36.618,36.6022,36.6101,16723.0
2018-08-20 15:20:00,46.14,46.16,46.12,46.12,45022.0,36.618,36.6339,36.6022,36.6022,45022.0
2018-08-20 15:25:00,46.12,46.13,46.11,46.12,12048.0,36.6022,36.6101,36.5942,36.6022,12048.0
2018-08-20 15:30:00,46.11,46.12,46.1,46.12,28480.0,36.5942,36.6022,36.5863,36.6022,28480.0
2018-08-20 15:35:00,46.13,46.17,46.12,46.17,46893.0,36.6101,36.6418,36.6022,36.6418,46893.0
2018-08-20 15:40:00,46.16,46.19,46.14,46.18,93523.0,36.6339,36.6577,36.618,36.6498,93523.0
2018-08-20 15:45:00,46.19,46.19,46.15,46.16,56372.0,36.6577,36.6577,36.626,36.6339,56372.0
2018-08-20 15:50:00,46.16,46.16,46.11,46.13,111366.0,36.6339,36.6339,36.5942,36.6101,111366.0
2018-08-20 15:55:00,46.13,46.14,46.1,46.11,207633.0,36.6101,36.618,36.5863,36.5942,207633.0
2018-08-21 09:30:00,46.08,46.24,46.01,46.24,58367.0,36.5704,36.6974,36.5149,36.6974,58367.0
2018-08-21 09:35:00,46.21,46.37,46.15,46.37,27389.0,36.6736,36.8006,36.626,36.8006,27389.0
2018-08-21 09:40:00,46.37,46.54,46.37,46.53,48467.0,36.8006,36.9355,36.8006,36.9276,48467.0
2018-08-21 09:45:00,46.53,46.61,46.51,46.61,45292.0,36.9276,36.991,36.9117,36.991,45292.0
2018-08-21 09:50:00,46.61,46.64,46.48,46.61,43556.0,36.991,37.0149,36.8879,36.991,43556.0
2018-08-21 09:55:00,46.62,46.71,46.61,46.68,49978.0,36.999,37.0704,36.991,37.0466,49978.0
2018-08-21 10:00:00,46.68,46.75,46.6,46.6,53057.0,37.0466,37.1022,36.9831,36.9831,53057.0
2018-08-21 10:05:00,46.6,46.66,46.58,46.64,44172.0,36.9831,37.0307,36.9672,37.0149,44172.0
2018-08-21 10:10:00,46.63,46.73,46.62,46.72,35430.0,37.0069,37.0863,36.999,37.0783,35430.0
2018-08-21 10:15:00,46.72,46.75,46.66,46.74,48520.0,37.0783,37.1022,37.0307,37.0942,48520.0
2018-08-21 10:20:00,46.74,46.74,46.59,46.59,36922.0,37.0942,37.0942,36.9752,36.9752,36922.0
2018-08-21 10:25:00,46.59,46.63,46.55,46.62,42258.0,36.9752,37.0069,36.9434,36.999,42258.0
2018-08-21 10:30:00,46.62,46.66,46.61,46.66,35225.0,36.999,37.0307,36.991,37.0307,35225.0
2018-08-21 10:35:00,46.65,46.66,46.61,46.61,42606.0,37.0228,37.0307,36.991,36.991,42606.0
2018-08-21 10:40:00,46.61,46.7,46.59,46.7,35689.0,36.991,37.0625,36.9752,37.0625,35689.0
2018-08-21 10:45:00,46.7,46.72,46.67,46.68,47497.0,37.0625,37.0783,37.0387,37.0466,47497.0
2018-08-21 10:50:00,46.69,46.74,46.68,46.71,30153.0,37.0545,37.0942,37.0466,37.0704,30153.0
2018-08-21 10:55:00,46.7,46.75,46.69,46.74,29902.0,37.0625,37.1022,37.0545,37.0942,29902.0
2018-08-21 11:00:00,46.74,46.75,46.61,46.61,58835.0,37.0942,37.1022,36.991,36.991,58835.0
2018-08-21 11:05:00,46.61,46.65,46.58,46.6,86158.0,36.991,37.0228,36.9672,36.9831,86158.0
2018-08-21 11:10:00,46.59,46.67,46.59,46.66,35116.0,36.9752,37.0387,36.9752,37.0307,35116.0
2018-08-21 11:15:00,46.66,46.67,46.57,46.61,61480.0,37.0307,37.0387,36.9593,36.991,61480.0
2018-08-21 11:20:00,46.61,46.62,46.55,46.58,56631.0,36.991,36.999,36.9434,36.9672,56631.0
2018-08-21 11:25:00,46.58,46.66,46.58,46.62,20322.0,36.9672,37.0307,36.9672,36.999,20322.0
2018-08-21 11:30:00,46.62,46.66,46.56,46.66,34104.0,36.999,37.0307,36.9514,37.0307,34104.0
2018-08-21 11:35:00,46.65,46.74,46.64,46.73,25787.0,37.0228,37.0942,37.0149,37.0863,25787.0
2018-08-21 11:40:00,46.72,46.73,46.7,46.7,15065.0,37.0783,37.0863,37.0625,37.0625,15065.0
2018-08-21 11:45:00,46.7,46.76,46.7,46.75,36972.0,37.0625,37.1101,37.0625,37.1022,36972.0
2018-08-21 11:50:00,46.75,46.79,46.74,46.78,22717.0,37.1022,37.1339,37.0942,37.126,22717.0
2018-08-21 11:55:00,46.78,46.84,46.77,46.83,71417.0,37.126,37.1736,37.118,37.1656,71417.0
2018-08-21 12:00:00,46.82,46.85,46.8,46.82,33097.0,37.1577,37.1815,37.1418,37.1577,33097.0
2018-08-21 12:05:00,46.83,46.88,46.83,46.87,11060.0,37.1656,37.2053,37.1656,37.1974,11060.0
2018-08-21 12:10:00,46.87,46.88,46.84,46.87,30194.0,37.1974,37.2053,37.1736,37.1974,30194.0
2018-08-21 12:15:00,46.87,46.92,46.86,46.9,32943.0,37.1974,37.2371,37.1895,37.2212,32943.0
2018-08-21 12:20:00,46.9,46.92,46.87,46.88,22104.0,37.2212,37.2371,37.1974,37.2053,22104.0
2018-08-21 12:25:00,46.89,46.92,46.88,46.91,32533.0,37.2133,37.2371,37.2053,37.2291,32533.0
2018-08-21 12:30:00,46.91,46.96,46.9,46.95,23218.0,37.2291,37.2688,37.2212,37.2609,23218.0
2018-08-21 12:35:00,46.94,46.95,46.91,46.95,40388.0,37.2529,37.2609,37.2291,37.2609,40388.0
2018-08-21 12:40:00,46.95,46.97,46.94,46.97,17700.0,37.2609,37.2768,37.2529,37.2768,17700.0
2018-08-21 12:45:00,46.98,46.99,46.96,46.96,49077.0,37.2847,37.2926,37.2688,37.2688,49077.0
2018-08-21 12:50:00,46.96,46.97,46.94,46.96,23947.0,37.2688,37.2768,37.2529,37.2688,23947.0
2018-08-21 12:55:00,46.96,46.96,46.93,46.95,22018.0,37.2688,37.2688,37.245,37.2609,22018.0
2018-08-21 13:00:00,46.95,46.98,46.94,46.97,21727.0,37.2609,37.2847,37.2529,37.2768,21727.0
2018-08-21 13:05:00,46.96,46.97,46.91,46.91,23084.0,37.2688,37.2768,37.2291,37.2291,23084.0
2018-08-21 13:10:00,46.92,46.94,46.89,46.92,23592.0,37.2371,37.2529,37.2133,37.2371,23592.0
2018-08-21 13:15:00,46.93,46.95,46.91,46.95,30971.0,37.245,37.2609,37.2291,37.2609,30971.0
2018-08-21 13:20:00,46.94,46.97,46.94,46.96,44624.0,37.2529,37.2768,37.2529,37.2688,44624.0
2018-08-21 13:25:00,46.97,46.98,46.94,46.95,20709.0,37.2768,37.2847,37.2529,37.2609,20709.0
2018-08-21 13:30:00,46.94,47.0,46.94,46.99,40394.0,37.2529,37.3006,37.2529,37.2926,40394.0
2018-08-21 13:35:00,47.0,47.1,46.98,47.1,66973.0,37.3006,37.3799,37.2847,37.3799,66973.0
2018-08-21 13:40:00,47.09,47.1,47.06,47.08,25530.0,37.372,37.3799,37.3482,37.3641,25530.0
2018-08-21 13:45:00,47.07,47.11,47.06,47.08,66228.0,37.3561,37.3879,37.3482,37.3641,66228.0
2018-08-21 13:50:00,47.09,47.12,47.08,47.1,17975.0,37.372,37.3958,37.3641,37.3799,17975.0
2018-08-21 13:55:00,47.1,47.17,47.1,47.17,30808.0,37.3799,37.4355,37.3799,37.4355,30808.0
2018-08-21 14:00:00,47.17,47.18,47.09,47.1,35380.0,37.4355,37.4434,37.372,37.3799,35380.0
2018-08-21 14:05:00,47.1,47.12,47.05,47.06,36550.0,37.3799,37.3958,37.3402,37.3482,36550.0
2018-08-21 14:10:00,47.05,47.05,47.02,47.03,40417.0,37.3402,37.3402,37.3164,37.3244,40417.0
2018-08-21 14:15:00,47.04,47.06,47.03,47.05,45489.0,37.3323,37.3482,37.3244,37.3402,45489.0
2018-08-21 14:20:00,47.06,47.09,47.04,47.09,24225.0,37.3482,37.372,37.3323,37.372,24225.0
2018-08-21 14:25:00,47.09,47.09,47.04,47.05,22591.0,37.372,37.372,37.3323,37.3402,22591.0
2018-08-21 14:30:00,47.04,47.04,46.98,47.0,26051.0,37.3323,37.3323,37.2847,37.3006,26051.0
2018-08-21 14:35:00,47.0,47.03,46.98,47.03,19975.0,37.3006,37.3244,37.2847,37.3244,19975.0
2018-08-21 14:40:00,47.02,47.07,47.02,47.05,38704.0,37.3164,37.3561,37.3164,37.3402,38704.0
2018-08-21 14:45:00,47.05,47.06,47.02,47.03,64053.0,37.3402,37.3482,37.3164,37.3244,64053.0
2018-08-21 14:50:00,47.02,47.04,47.0,47.02,43992.0,37.3164,37.3323,37.3006,37.3164,43992.0
2018-08-21 14:55:00,47.01,47.03,46.94,46.94,44361.0,37.3085,37.3244,37.2529,37.2529,44361.0
2018-08-21 15:00:00,46.94,47.01,46.92,46.99,53094.0,37.2529,37.3085,37.2371,37.2926,53094.0
2018-08-21 15:05:00,46.99,47.0,46.98,46.98,36378.0,37.2926,37.3006,37.2847,37.2847,36378.0
2018-08-21 15:10:00,46.98,46.99,46.97,46.98,27571.0,37.2847,37.2926,37.2768,37.2847,27571.0
2018-08-21 15:15:00,46.97,47.0,46.96,46.99,40960.0,37.2768,37.3006,37.2688,37.2926,40960.0
2018-08-21 15:20:00,46.99,46.99,46.91,46.91,128560.0,37.2926,37.2926,37.2291,37.2291,128560.0
2018-08-21 15:25:00,46.91,46.98,46.91,46.94,34378.0,37.2291,37.2847,37.2291,37.2529,34378.0
2018-08-21 15:30:00,46.94,46.94,46.9,46.93,55865.0,37.2529,37.2529,37.2212,37.245,55865.0
2018-08-21 15:35:00,46.93,46.97,46.93,46.96,79342.0,37.245,37.2768,37.245,37.2688,79342.0
2018-08-21 15:40:00,46.96,46.97,46.91,46.92,116351.0,37.2688,37.2768,37.2291,37.2371,116351.0
2018-08-21 15:45:00,46.92,46.93,46.84,46.84,103011.0,37.2371,37.245,37.1736,37.1736,103011.0
2018-08-21 15:50:00,46.84,46.85,46.8,46.81,102654.0,37.1736,37.1815,37.1418,37.1498,102654.0
2018-08-21 15:55:00,46.82,46.88,46.8,46.82,293227.0,37.1577,37.2053,37.1418,37.1577,293227.0
2018-08-22 09:30:00,46.76,46.76,46.54,46.69,67281.0,37.1101,37.1101,36.9355,37.0545,67281.0
2018-08-22 09:35:00,46.69,46.69,46.4,46.41,43591.0,37.0545,37.0545,36.8244,36.8323,43591.0
2018-08-22 09:40:00,46.4,46.49,46.39,46.49,33092.0,36.8244,36.8958,36.8164,36.8958,33092.0
2018-08-22 09:45:00,46.49,46.49,46.33,46.39,51298.0,36.8958,36.8958,36.7688,36.8164,51298.0
2018-08-22 09:50:00,46.4,46.49,46.33,46.38,64076.0,36.8244,36.8958,36.7688,36.8085,64076.0
2018-08-22 09:55:00,46.38,46.58,46.37,46.58,42621.0,36.8085,36.9672,36.8006,36.9672,42621.0
2018-08-22 10:00:00,46.57,46.6,46.52,46.55,30929.0,36.9593,36.9831,36.9196,36.9434,30929.0
2018-08-22 10:05:00,46.55,46.59,46.5,46.58,36526.0,36.9434,36.9752,36.9037,36.9672,36526.0
2018-08-22 10:10:00,46.58,46.59,46.53,46.55,47548.0,36.9672,36.9752,36.9276,36.9434,47548.0
2018-08-22 10:15:00,46.54,46.54,46.49,46.54,23433.0,36.9355,36.9355,36.8958,36.9355,23433.0
2018-08-22 10:20:00,46.55,46.55,46.49,46.5,17551.0,36.9434,36.9434,36.8958,36.9037,17551.0
2018-08-22 10:25:00,46.49,46.49,46.4,46.41,23988.0,36.8958,36.8958,36.8244,36.8323,23988.0
2018-08-22 10:30:00,46.4,46.49,46.37,46.47,36483.0,36.8244,36.8958,36.8006,36.8799,36483.0
2018-08-22 10:35:00,46.48,46.6,46.48,46.59,48850.0,36.8879,36.9831,36.8879,36.9752,48850.0
2018-08-22 10:40:00,46.58,46.66,46.57,46.63,30575.0,36.9672,37.0307,36.9593,37.0069,30575.0
2018-08-22 10:45:00,46.63,46.7,46.63,46.67,29616.0,37.0069,37.0625,37.0069,37.0387,29616.0
2018-08-22 10:50:00,46.66,46.76,46.66,46.74,44015.0,37.0307,37.1101,37.0307,37.0942,44015.0
2018-08-22 10:55:00,46.75,46.79,46.72,46.74,47875.0,37.1022,37.1339,37.0783,37.0942,47875.0
2018-08-22 11:00:00,46.73,46.76,46.68,46.75,28888.0,37.0863,37.1101,37.0466,37.1022,28888.0
2018-08-22 11:05:00,46.75,46.77,46.72,46.76,22328.0,37.1022,37.118,37.0783,37.1101,22328.0
2018-08-22 11:10:00,46.75,46.77,46.74,46.76,15335.0,37.1022,37.118,37.0942,37.1101,15335.0
2018-08-22 11:15:00,46.76,46.78,46.74,46.74,19478.0,37.1101,37.126,37.0942,37.0942,19478.0
2018-08-22 11:20:00,46.74,46.8,46.74,46.8,35603.0,37.0942,37.1418,37.0942,37.1418,35603.0
2018-08-22 11:25:00,46.8,46.81,46.79,46.8,36689.0,37.1418,37.1498,37.1339,37.1418,36689.0
2018-08-22 11:30:00,46.81,46.84,46.76,46.77,78788.0,37.1498,37.1736,37.1101,37.118,78788.0
2018-08-22 11:35:00,46.76,46.79,46.72,46.79,51229.0,37.1101,37.1339,37.0783,37.1339,51229.0
2018-08-22 11:40:00,46.78,46.87,46.77,46.85,45896.0,37.126,37.1974,37.118,37.1815,45896.0
2018-08-22 11:45:00,46.86,46.9,46.81,46.81,61269.0,37.1895,37.2212,37.1498,37.1498,61269.0
2018-08-22 11:50:00,46.8,46.84,46.76,46.77,33489.0,37.1418,37.1736,37.1101,37.118,33489.0
2018-08-22 11:55:00,46.77,46.82,46.74,46.8,19966.0,37.118,37.1577,37.0942,37.1418,19966.0
2018-08-22 12:00:00,46.81,46.81,46.77,46.81,15360.0,37.1498,37.1498,37.118,37.1498,15360.0
2018-08-22 12:05:00,46.82,46.82,46.78,46.78,17056.0,37.1577,37.1577,37.126,37.126,17056.0
2018-08-22 12:10:00,46.79,46.8,46.7,46.71,33421.0,37.1339,37.1418,37.0625,37.0704,33421.0
2018-08-22 12:15:00,46.7,46.71,46.64,46.66,34224.0,37.0625,37.0704,37.0149,37.0307,34224.0
2018-08-22 12:20:00,46.66,46.66,46.61,46.62,32237.0,37.0307,37.0307,36.991,36.999,32237.0
2018-08-22 12:25:00,46.63,46.66,46.61,46.65,27378.0,37.0069,37.0307,36.991,37.0228,27378.0
2018-08-22 12:30:00,46.65,46.71,46.65,46.71,32806.0,37.0228,37.0704,37.0228,37.0704,32806.0
2018-08-22 12:35:00,46.71,46.73,46.7,46.72,31912.0,37.0704,37.0863,37.0625,37.0783,31912.0
2018-08-22 12:40:00,46.73,46.75,46.71,46.71,25970.0,37.0863,37.1022,37.0704,37.0704,25970.0
2018-08-22 12:45:00,46.72,46.73,46.7,46.72,19039.0,37.0783,37.0863,37.0625,37.0783,19039.0
2018-08-22 12:50:00,46.72,46.73,46.68,46.71,23727.0,37.0783,37.0863,37.0466,37.0704,23727.0
2018-08-22 12:55:00,46.69,46.7,46.66,46.69,9399.0,37.0545,37.0625,37.0307,37.0545,9399.0
2018-08-22 13:00:00,46.69,46.7,46.67,46.68,22436.0,37.0545,37.0625,37.0387,37.0466,22436.0
2018-08-22 13:05:00,46.68,46.68,46.64,46.65,16140.0,37.0466,37.0466,37.0149,37.0228,16140.0
2018-08-22 13:10:00,46.65,46.66,46.62,46.65,11688.0,37.0228,37.0307,36.999,37.0228,11688.0
2018-08-22 13:15:00,46.64,46.66,46.63,46.64,32430.0,37.0149,37.0307,37.0069,37.0149,32430.0
2018-08-22 13:20:00,46.64,46.65,46.64,46.65,5342.0,37.0149,37.0228,37.0149,37.0228,5342.0
2018-08-22 13:25:00,46.64,46.65,46.61,46.61,16210.0,37.0149,37.0228,36.991,36.991,16210.0
2018-08-22 13:30:00,46.62,46.63,46.61,46.62,16075.0,36.999,37.0069,36.991,36.999,16075.0
2018-08-22 13:35:00,46.62,46.62,46.59,46.59,14477.0,36.999,36.999,36.9752,36.9752,14477.0
2018-08-22 13:40:00,46.59,46.66,46.59,46.65,24159.0,36.9752,37.0307,36.9752,37.0228,24159.0
2018-08-22 13:45:00,46.64,46.65,46.58,46.58,22390.0,37.0149,37.0228,36.9672,36.9672,22390.0
2018-08-22 13:50:00,46.58,46.59,46.54,46.54,35129.0,36.9672,36.9752,36.9355,36.9355,35129.0
2018-08-22 13:55:00,46.55,46.58,46.54,46.57,47332.0,36.9434,36.9672,36.9355,36.9593,47332.0
2018-08-22 14:00:00,46.56,46.59,46.52,46.53,80944.0,36.9514,36.9752,36.9196,36.9276,80944.0
2018-08-22 14:05:00,46.52,46.52,46.46,46.48,43251.0,36.9196,36.9196,36.872,36.8879,43251.0
2018-08-22 14:10:00,46.49,46.55,46.49,46.53,26215.0,36.8958,36.9434,36.8958,36.9276,26215.0
2018-08-22 14:15:00,46.53,46.56,46.52,46.52,33005.0,36.9276,36.9514,36.9196,36.9196,33005.0
2018-08-22 14:20:00,46.52,46.53,46.46,46.47,35480.0,36.9196,36.9276,36.872,36.8799,35480.0
2018-08-22 14:25:00,46.46,46.46,46.42,46.44,41977.0,36.872,36.872,36.8403,36.8561,41977.0
2018-08-22 14:30:00,46.44,46.46,46.42,46.44,36310.0,36.8561,36.872,36.8403,36.8561,36310.0
2018-08-22 14:35:00,46.43,46.46,46.43,46.43,23024.0,36.8482,36.872,36.8482,36.8482,23024.0
2018-08-22 14:40:00,46.44,46.45,46.41,46.44,21514.0,36.8561,36.8641,36.8323,36.8561,21514.0
2018-08-22 14:45:00,46.44,46.44,46.39,46.43,33972.0,36.8561,36.8561,36.8164,36.8482,33972.0
2018-08-22 14:50:00,46.43,46.47,46.42,46.44,25532.0,36.8482,36.8799,36.8403,36.8561,25532.0
2018-08-22 14:55:00,46.44,46.44,46.4,46.41,35837.0,36.8561,36.8561,36.8244,36.8323,35837.0
2018-08-22 15:00:00,46.42,46.47,46.4,46.4,34054.0,36.8403,36.8799,36.8244,36.8244,34054.0
2018-08-22 15:05:00,46.4,46.45,46.37,46.43,44138.0,36.8244,36.8641,36.8006,36.8482,44138.0
2018-08-22 15:10:00,46.44,46.44,46.41,46.42,22285.0,36.8561,36.8561,36.8323,36.8403,22285.0
2018-08-22 15:15:00,46.43,46.45,46.42,46.42,31413.0,36.8482,36.8641,36.8403,36.8403,31413.0
2018-08-22 15:20:00,46.42,46.45,46.41,46.43,29213.0,36.8403,36.8641,36.8323,36.8482,29213.0
2018-08-22 15:25:00,46.42,46.45,46.41,46.43,51279.0,36.8403,36.8641,36.8323,36.8482,51279.0
2018-08-22 15:30:00,46.44,46.45,46.41,46.41,41014.0,36.8561,36.8641,36.8323,36.8323,41014.0
2018-08-22 15:35:00,46.41,46.45,46.38,46.43,54587.0,36.8323,36.8641,36.8085,36.8482,54587.0
2018-08-22 15:40:00,46.43,46.46,46.41,46.46,75685.0,36.8482,36.872,36.8323,36.872,75685.0
2018-08-22 15:45:00,46.47,46.47,46.4,46.41,46137.0,36.8799,36.8799,36.8244,36.8323,46137.0
2018-08-22 15:50:00,46.41,46.42,46.38,46.39,64921.0,36.8323,36.8403,36.8085,36.8164,64921.0
2018-08-22 15:55:00,46.39,46.44,46.38,46.41,203100.0,36.8164,36.8561,36.8085,36.8323,203100.0
2018-08-23 09:30:00,46.35,46.38,46.28,46.34,42771.0,36.7847,36.8085,36.7291,36.7768,42771.0
2018-08-23 09:35:00,46.33,46.34,46.2,46.24,62398.0,36.7688,36.7768,36.6657,36.6974,62398.0
2018-08-23 09:40:00,46.25,46.26,46.15,46.19,34044.0,36.7053,36.7133,36.626,36.6577,34044.0
2018-08-23 09:45:00,46.19,46.23,46.13,46.17,27273.0,36.6577,36.6895,36.6101,36.6418,27273.0
2018-08-23 09:50:00,46.16,46.32,46.13,46.28,55603.0,36.6339,36.7609,36.6101,36.7291,55603.0
2018-08-23 09:55:00,46.28,46.3,46.19,46.2,60531.0,36.7291,36.745,36.6577,36.6657,60531.0
2018-08-23 10:00:00,46.2,46.26,46.18,46.19,34926.0,36.6657,36.7133,36.6498,36.6577,34926.0
2018-08-23 10:05:00,46.19,46.26,46.18,46.26,30677.0,36.6577,36.7133,36.6498,36.7133,30677.0
2018-08-23 10:10:00,46.26,46.26,46.21,46.23,25348.0,36.7133,36.7133,36.6736,36.6895,25348.0
2018-08-23 10:15:00,46.23,46.25,46.19,46.21,30627.0,36.6895,36.7053,36.6577,36.6736,30627.0
2018-08-23 10:20:00,46.21,46.24,46.19,46.2,49182.0,36.6736,36.6974,36.6577,36.6657,49182.0
2018-08-23 10:25:00,46.2,46.29,46.18,46.28,59026.0,36.6657,36.7371,36.6498,36.7291,59026.0
2018-08-23 10:30:00,46.29,46.36,46.28,46.36,33630.0,36.7371,36.7926,36.7291,36.7926,33630.0
2018-08-23 10:35:00,46.37,46.37,46.32,46.32,31461.0,36.8006,36.8006,36.7609,36.7609,31461.0
2018-08-23 10:40:00,46.31,46.37,46.31,46.34,19336.0,36.753,36.8006,36.753,36.7768,19336.0
2018-08-23 10:45:00,46.34,46.35,46.31,46.32,41876.0,36.7768,36.7847,36.753,36.7609,41876.0
2018-08-23 10:50:00,46.31,46.32,46.26,46.27,21587.0,36.753,36.7609,36.7133,36.7212,21587.0
2018-08-23 10:55:00,46.27,46.29,46.25,46.26,30455.0,36.7212,36.7371,36.7053,36.7133,30455.0
2018-08-23 11:00:00,46.26,46.29,46.24,46.29,22598.0,36.7133,36.7371,36.6974,36.7371,22598.0
2018-08-23 11:05:00,46.28,46.29,46.19,46.21,32540.0,36.7291,36.7371,36.6577,36.6736,32540.0
2018-08-23 11:10:00,46.21,46.25,46.2,46.25,19163.0,36.6736,36.7053,36.6657,36.7053,19163.0
2018-08-23 11:15:00,46.25,46.25,46.16,46.17,92165.0,36.7053,36.7053,36.6339,36.6418,92165.0
2018-08-23 11:20:00,46.17,46.23,46.16,46.22,88321.0,36.6418,36.6895,36.6339,36.6815,88321.0
2018-08-23 11:25:00,46.23,46.26,46.21,46.25,37921.0,36.6895,36.7133,36.6736,36.7053,37921.0
2018-08-23 11:30:00,46.26,46.26,46.2,46.2,38862.0,36.7133,36.7133,36.6657,36.6657,38862.0
2018-08-23 11:35:00,46.21,46.21,46.05,46.07,79064.0,36.6736,36.6736,36.5466,36.5625,79064.0
2018-08-23 11:40:00,46.06,46.12,46.04,46.07,51614.0,36.5545,36.6022,36.5387,36.5625,51614.0
2018-08-23 11:45:00,46.08,46.09,46.05,46.09,20028.0,36.5704,36.5784,36.5466,36.5784,20028.0
2018-08-23 11:50:00,46.09,46.14,46.08,46.12,24892.0,36.5784,36.618,36.5704,36.6022,24892.0
2018-08-23 11:55:00,46.12,46.17,46.12,46.15,31784.0,36.6022,36.6418,36.6022,36.626,31784.0
2018-08-23 12:00:00,46.14,46.15,46.12,46.12,28703.0,36.618,36.626,36.6022,36.6022,28703.0
2018-08-23 12:05:00,46.13,46.16,46.12,46.13,27713.0,36.6101,36.6339,36.6022,36.6101,27713.0
2018-08-23 12:10:00,46.12,46.15,46.09,46.09,17731.0,36.6022,36.626,36.5784,36.5784,17731.0
2018-08-23 12:15:00,46.09,46.11,46.07,46.1,26971.0,36.5784,36.5942,36.5625,36.5863,26971.0
2018-08-23 12:20:00,46.1,46.11,46.08,46.11,31226.0,36.5863,36.5942,36.5704,36.5942,31226.0
2018-08-23 12:25:00,46.1,46.11,46.09,46.09,25358.0,36.5863,36.5942,36.5784,36.5784,25358.0
2018-08-23 12:30:00,46.09,46.09,46.04,46.05,52046.0,36.5784,36.5784,36.5387,36.5466,52046.0
2018-08-23 12:35:00,46.05,46.07,46.04,46.05,56076.0,36.5466,36.5625,36.5387,36.5466,56076.0
2018-08-23 12:40:00,46.05,46.11,46.04,46.05,49387.0,36.5466,36.5942,36.5387,36.5466,49387.0
2018-08-23 12:45:00,46.04,46.06,46.04,46.05,15932.0,36.5387,36.5545,36.5387,36.5466,15932.0
2018-08-23 12:50:00,46.05,46.07,46.02,46.04,68870.0,36.5466,36.5625,36.5228,36.5387,68870.0
2018-08-23 12:55:00,46.05,46.06,46.03,46.04,24018.0,36.5466,36.5545,36.5307,36.5387,24018.0
2018-08-23 13:00:00,46.03,46.05,46.01,46.02,21473.0,36.5307,36.5466,36.5149,36.5228,21473.0
2018-08-23 13:05:00,46.01,46.02,45.99,46.0,16040.0,36.5149,36.5228,36.499,36.5069,16040.0
2018-08-23 13:10:00,46.0,46.0,45.92,45.92,26493.0,36.5069,36.5069,36.4434,36.4434,26493.0
2018-08-23 13:15:00,45.92,45.96,45.91,45.96,17697.0,36.4434,36.4752,36.4355,36.4752,17697.0
2018-08-23 13:20:00,45.95,45.97,45.95,45.97,14908.0,36.4673,36.4831,36.4673,36.4831,14908.0
2018-08-23 13:25:00,45.97,46.01,45.95,46.01,13162.0,36.4831,36.5149,36.4673,36.5149,13162.0
2018-08-23 13:30:00,46.0,46.01,45.97,45.98,18003.0,36.5069,36.5149,36.4831,36.4911,18003.0
2018-08-23 13:35:00,45.98,45.98,45.97,45.98,24635.0,36.4911,36.4911,36.4831,36.4911,24635.0
2018-08-23 13:40:00,45.98,45.99,45.92,45.93,66865.0,36.4911,36.499,36.4434,36.4514,66865.0
2018-08-23 13:45:00,45.93,45.93,45.9,45.91,13392.0,36.4514,36.4514,36.4276,36.4355,13392.0
2018-08-23 13:50:00,45.92,45.94,45.92,45.93,12977.0,36.4434,36.4593,36.4434,36.4514,12977.0
2018-08-23 13:55:00,45.93,45.93,45.91,45.91,10106.0,36.4514,36.4514,36.4355,36.4355,10106.0
2018-08-23 14:00:00,45.91,45.94,45.9,45.91,29660.0,36.4355,36.4593,36.4276,36.4355,29660.0
2018-08-23 14:05:00,45.91,45.94,45.9,45.91,19311.0,36.4355,36.4593,36.4276,36.4355,19311.0
2018-08-23 14:10:00,45.91,45.92,45.89,45.9,32145.0,36.4355,36.4434,36.4196,36.4276,32145.0
2018-08-23 14:15:00,45.9,45.92,45.9,45.91,17933.0,36.4276,36.4434,36.4276,36.4355,17933.0
2018-08-23 14:20:00,45.92,45.92,45.9,45.9,12128.0,36.4434,36.4434,36.4276,36.4276,12128.0
2018-08-23 14:25:00,45.91,45.92,45.9,45.91,13478.0,36.4355,36.4434,36.4276,36.4355,13478.0
2018-08-23 14:30:00,45.92,45.93,45.9,45.9,30456.0,36.4434,36.4514,36.4276,36.4276,30456.0
2018-08-23 14:35:00,45.9,45.91,45.9,45.91,7525.0,36.4276,36.4355,36.4276,36.4355,7525.0
2018-08-23 14:40:00,45.9,45.93,45.88,45.91,39405.0,36.4276,36.4514,36.4117,36.4355,39405.0
2018-08-23 14:45:00,45.91,45.93,45.89,45.9,125011.0,36.4355,36.4514,36.4196,36.4276,125011.0
2018-08-23 14:50:00,45.9,45.9,45.89,45.89,42816.0,36.4276,36.4276,36.4196,36.4196,42816.0
2018-08-23 14:55:00,45.89,45.9,45.87,45.87,19831.0,36.4196,36.4276,36.4038,36.4038,19831.0
2018-08-23 15:00:00,45.87,45.9,45.86,45.9,19416.0,36.4038,36.4276,36.3958,36.4276,19416.0
2018-08-23 15:05:00,45.89,45.91,45.89,45.9,11093.0,36.4196,36.4355,36.4196,36.4276,11093.0
2018-08-23 15:10:00,45.89,45.91,45.87,45.88,56129.0,36.4196,36.4355,36.4038,36.4117,56129.0
2018-08-23 15:15:00,45.89,45.92,45.88,45.91,24834.0,36.4196,36.4434,36.4117,36.4355,24834.0
2018-08-23 15:20:00,45.91,45.92,45.89,45.9,35312.0,36.4355,36.4434,36.4196,36.4276,35312.0
2018-08-23 15:25:00,45.89,45.9,45.88,45.89,21941.0,36.4196,36.4276,36.4117,36.4196,21941.0
2018-08-23 15:30:00,45.9,45.91,45.88,45.89,51618.0,36.4276,36.4355,36.4117,36.4196,51618.0
2018-08-23 15:35:00,45.9,45.92,45.88,45.89,41293.0,36.4276,36.4434,36.4117,36.4196,41293.0
2018-08-23 15:40:00,45.88,45.91,45.86,45.87,72927.0,36.4117,36.4355,36.3958,36.4038,72927.0
2018-08-23 15:45:00,45.87,45.89,45.84,45.87,88933.0,36.4038,36.4196,36.38,36.4038,88933.0
2018-08-23 15:50:00,45.86,45.89,45.84,45.87,86252.0,36.3958,36.4196,36.38,36.4038,86252.0
2018-08-23 15:55:00,45.86,45.99,45.85,45.97,377075.0,36.3958,36.499,36.3879,36.4831,377075.0
2018-08-24 09:30:00,46.21,46.25,46.17,46.21,61900.0,36.6736,36.7053,36.6418,36.6736,61900.0
2018-08-24 09:35:00,46.21,46.32,46.19,46.29,22956.0,36.6736,36.7609,36.6577,36.7371,22956.0
2018-08-24 09:40:00,46.3,46.33,46.25,46.27,30557.0,36.745,36.7688,36.7053,36.7212,30557.0
2018-08-24 09:45:00,46.28,46.32,46.2,46.31,30306.0,36.7291,36.7609,36.6657,36.753,30306.0
2018-08-24 09:50:00,46.3,46.35,46.23,46.24,23998.0,36.745,36.7847,36.6895,36.6974,23998.0
2018-08-24 09:55:00,46.24,46.31,46.21,46.28,22789.0,36.6974,36.753,36.6736,36.7291,22789.0
2018-08-24 10:00:00,46.28,46.39,46.27,46.3,30446.0,36.7291,36.8164,36.7212,36.745,30446.0
2018-08-24 10:05:00,46.3,46.31,46.22,46.23,22536.0,36.745,36.753,36.6815,36.6895,22536.0
2018-08-24 10:10:00,46.22,46.32,46.21,46.31,62173.0,36.6815,36.7609,36.6736,36.753,62173.0
2018-08-24 10:15:00,46.3,46.36,46.29,46.29,44729.0,36.745,36.7926,36.7371,36.7371,44729.0
2018-08-24 10:20:00,46.3,46.35,46.29,46.33,23547.0,36.745,36.7847,36.7371,36.7688,23547.0
2018-08-24 10:25:00,46.33,46.35,46.32,46.34,19762.0,36.7688,36.7847,36.7609,36.7768,19762.0
2018-08-24 10:30:00,46.35,46.36,46.33,46.36,27003.0,36.7847,36.7926,36.7688,36.7926,27003.0
2018-08-24 10:35:00,46.35,46.45,46.35,46.43,38413.0,36.7847,36.8641,36.7847,36.8482,38413.0
2018-08-24 10:40:00,46.44,46.46,46.42,46.43,38777.0,36.8561,36.872,36.8403,36.8482,38777.0
2018-08-24 10:45:00,46.44,46.48,46.42,46.46,58838.0,36.8561,36.8879,36.8403,36.872,58838.0
2018-08-24 10:50:00,46.46,46.46,46.41,46.43,32376.0,36.872,36.872,36.8323,36.8482,32376.0
2018-08-24 10:55:00,46.43,46.46,46.41,46.42,50750.0,36.8482,36.872,36.8323,36.8403,50750.0
2018-08-24 11:00:00,46.43,46.47,46.38,46.41,43033.0,36.8482,36.8799,36.8085,36.8323,43033.0
2018-08-24 11:05:00,46.41,46.43,46.36,46.37,48261.0,36.8323,36.8482,36.7926,36.8006,48261.0
2018-08-24 11:10:00,46.36,46.41,46.36,46.39,19331.0,36.7926,36.8323,36.7926,36.8164,19331.0
2018-08-24 11:15:00,46.4,46.43,46.38,46.42,12323.0,36.8244,36.8482,36.8085,36.8403,12323.0
2018-08-24 11:20:00,46.43,46.43,46.36,46.36,21593.0,36.8482,36.8482,36.7926,36.7926,21593.0
2018-08-24 11:25:00,46.37,46.38,46.35,46.38,19800.0,36.8006,36.8085,36.7847,36.8085,19800.0
2018-08-24 11:30:00,46.37,46.4,46.35,46.39,24070.0,36.8006,36.8244,36.7847,36.8164,24070.0
2018-08-24 11:35:00,46.39,46.42,46.36,46.37,29835.0,36.8164,36.8403,36.7926,36.8006,29835.0
2018-08-24 11:40:00,46.37,46.39,46.35,46.39,10543.0,36.8006,36.8164,36.7847,36.8164,10543.0
2018-08-24 11:45:00,46.39,46.39,46.35,46.37,18643.0,36.8164,36.8164,36.7847,36.8006,18643.0
2018-08-24 11:50:00,46.37,46.37,46.35,46.37,12577.0,36.8006,36.8006,36.7847,36.8006,12577.0
2018-08-24 11:55:00,46.37,46.41,46.36,46.4,15201.0,36.8006,36.8323,36.7926,36.8244,15201.0
2018-08-24 12:00:00,46.41,46.43,46.41,46.42,15824.0,36.8323,36.8482,36.8323,36.8403,15824.0
2018-08-24 12:05:00,46.42,46.42,46.39,46.39,15318.0,36.8403,36.8403,36.8164,36.8164,15318.0
2018-08-24 12:10:00,46.39,46.42,46.38,46.41,12090.0,36.8164,36.8403,36.8085,36.8323,12090.0
2018-08-24 12:15:00,46.41,46.44,46.41,46.43,12427.0,36.8323,36.8561,36.8323,36.8482,12427.0
2018-08-24 12:20:00,46.43,46.44,46.42,46.43,14208.0,36.8482,36.8561,36.8403,36.8482,14208.0
2018-08-24 12:25:00,46.43,46.43,46.4,46.4,18672.0,36.8482,36.8482,36.8244,36.8244,18672.0
2018-08-24 12:30:00,46.4,46.41,46.38,46.4,25291.0,36.8244,36.8323,36.8085,36.8244,25291.0
2018-08-24 12:35:00,46.4,46.44,46.39,46.42,18281.0,36.8244,36.8561,36.8164,36.8403,18281.0
2018-08-24 12:40:00,46.43,46.44,46.42,46.44,21565.0,36.8482,36.8561,36.8403,36.8561,21565.0
2018-08-24 12:45:00,46.45,46.46,46.44,46.45,18147.0,36.8641,36.872,36.8561,36.8641,18147.0
2018-08-24 12:50:00,46.46,46.47,46.45,46.47,14785.0,36.872,36.8799,36.8641,36.8799,14785.0
2018-08-24 12:55:00,46.47,46.49,46.46,46.49,22534.0,36.8799,36.8958,36.872,36.8958,22534.0
2018-08-24 13:00:00,46.5,46.52,46.49,46.51,31199.0,36.9037,36.9196,36.8958,36.9117,31199.0
2018-08-24 13:05:00,46.51,46.51,46.49,46.51,32318.0,36.9117,36.9117,36.8958,36.9117,32318.0
2018-08-24 13:10:00,46.51,46.51,46.45,46.45,25150.0,36.9117,36.9117,36.8641,36.8641,25150.0
2018-08-24 13:15:00,46.46,46.48,46.45,46.48,15390.0,36.872,36.8879,36.8641,36.8879,15390.0
2018-08-24 13:20:00,46.48,46.49,46.44,46.46,17849.0,36.8879,36.8958,36.8561,36.872,17849.0
2018-08-24 13:25:00,46.45,46.48,46.45,46.47,8243.0,36.8641,36.8879,36.8641,36.8799,8243.0
2018-08-24 13:30:00,46.46,46.46,46.44,46.44,36021.0,36.872,36.872,36.8561,36.8561,36021.0
2018-08-24 13:35:00,46.45,46.46,46.44,46.45,17525.0,36.8641,36.872,36.8561,36.8641,17525.0
2018-08-24 13:40:00,46.44,46.45,46.39,46.41,52918.0,36.8561,36.8641,36.8164,36.8323,52918.0
2018-08-24 13:45:00,46.42,46.43,46.41,46.42,6079.0,36.8403,36.8482,36.8323,36.8403,6079.0
2018-08-24 13:50:00,46.43,46.43,46.42,46.42,10082.0,36.8482,36.8482,36.8403,36.8403,10082.0
2018-08-24 13:55:00,46.43,46.48,46.42,46.48,20834.0,36.8482,36.8879,36.8403,36.8879,20834.0
2018-08-24 14:00:00,46.48,46.48,46.46,46.47,32473.0,36.8879,36.8879,36.872,36.8799,32473.0
2018-08-24 14:05:00,46.47,46.48,46.46,46.47,11482.0,36.8799,36.8879,36.872,36.8799,11482.0
2018-08-24 14:10:00,46.47,46.5,46.46,46.49,27916.0,36.8799,36.9037,36.872,36.8958,27916.0
2018-08-24 14:15:00,46.5,46.51,46.48,46.48,30952.0,36.9037,36.9117,36.8879,36.8879,30952.0
2018-08-24 14:20:00,46.49,46.51,46.48,46.48,25199.0,36.8958,36.9117,36.8879,36.8879,25199.0
2018-08-24 14:25:00,46.48,46.52,46.47,46.52,34076.0,36.8879,36.9196,36.8799,36.9196,34076.0
2018-08-24 14:30:00,46.52,46.52,46.49,46.51,22976.0,36.9196,36.9196,36.8958,36.9117,22976.0
2018-08-24 14:35:00,46.5,46.51,46.48,46.48,18350.0,36.9037,36.9117,36.8879,36.8879,18350.0
2018-08-24 14:40:00,46.49,46.51,46.48,46.51,17380.0,36.8958,36.9117,36.8879,36.9117,17380.0
2018-08-24 14:45:00,46.5,46.51,46.49,46.5,19428.0,36.9037,36.9117,36.8958,36.9037,19428.0
2018-08-24 14:50:00,46.49,46.5,46.45,46.45,25021.0,36.8958,36.9037,36.8641,36.8641,25021.0
2018-08-24 14:55:00,46.46,46.46,46.44,46.45,18584.0,36.872,36.872,36.8561,36.8641,18584.0
2018-08-24 15:00:00,46.45,46.45,46.44,46.45,26515.0,36.8641,36.8641,36.8561,36.8641,26515.0
2018-08-24 15:05:00,46.45,46.45,46.43,46.43,14199.0,36.8641,36.8641,36.8482,36.8482,14199.0
2018-08-24 15:10:00,46.43,46.47,46.42,46.46,26801.0,36.8482,36.8799,36.8403,36.872,26801.0
2018-08-24 15:15:00,46.46,46.48,46.45,46.47,27322.0,36.872,36.8879,36.8641,36.8799,27322.0
2018-08-24 15:20:00,46.47,46.48,46.46,46.48,17654.0,36.8799,36.8879,36.872,36.8879,17654.0
2018-08-24 15:25:00,46.48,46.49,46.45,46.46,21332.0,36.8879,36.8958,36.8641,36.872,21332.0
2018-08-24 15:30:00,46.46,46.47,46.42,46.46,43856.0,36.872,36.8799,36.8403,36.872,43856.0
2018-08-24 15:35:00,46.46,46.46,46.42,46.43,11832.0,36.872,36.872,36.8403,36.8482,11832.0
2018-08-24 15:40:00,46.42,46.46,46.41,46.44,61564.0,36.8403,36.872,36.8323,36.8561,61564.0
2018-08-24 15:45:00,46.43,46.47,46.41,46.43,47889.0,36.8482,36.8799,36.8323,36.8482,47889.0
2018-08-24 15:50:00,46.42,46.43,46.38,46.38,36080.0,36.8403,36.8482,36.8085,36.8085,36080.0
2018-08-24 15:55:00,46.39,46.44,46.38,46.43,221842.0,36.8164,36.8561,36.8085,36.8482,221842.0
2018-08-27 09:30:00,46.65,46.73,46.56,46.68,39248.0,37.0228,37.0863,36.9514,37.0466,39248.0
2018-08-27 09:35:00,46.7,46.88,46.69,46.88,48675.0,37.0625,37.2053,37.0545,37.2053,48675.0
2018-08-27 09:40:00,46.87,46.99,46.85,46.9,47275.0,37.1974,37.2926,37.1815,37.2212,47275.0
2018-08-27 09:45:00,46.9,47.08,46.89,47.05,46194.0,37.2212,37.3641,37.2133,37.3402,46194.0
2018-08-27 09:50:00,47.05,47.17,47.05,47.07,52038.0,37.3402,37.4355,37.3402,37.3561,52038.0
2018-08-27 09:55:00,47.07,47.17,47.07,47.09,37931.0,37.3561,37.4355,37.3561,37.372,37931.0
2018-08-27 10:00:00,47.09,47.18,47.09,47.18,45925.0,37.372,37.4434,37.372,37.4434,45925.0
2018-08-27 10:05:00,47.18,47.23,47.14,47.23,36769.0,37.4434,37.4831,37.4117,37.4831,36769.0
2018-08-27 10:10:00,47.23,47.26,47.16,47.26,35057.0,37.4831,37.5069,37.4275,37.5069,35057.0
2018-08-27 10:15:00,47.26,47.26,47.22,47.24,36152.0,37.5069,37.5069,37.4752,37.491,36152.0
2018-08-27 10:20:00,47.25,47.32,47.25,47.32,19290.0,37.499,37.5545,37.499,37.5545,19290.0
2018-08-27 10:25:00,47.31,47.34,47.23,47.29,50518.0,37.5466,37.5704,37.4831,37.5307,50518.0
2018-08-27 10:30:00,47.3,47.32,47.17,47.17,43872.0,37.5386,37.5545,37.4355,37.4355,43872.0
2018-08-27 10:35:00,47.17,47.22,47.16,47.17,33626.0,37.4355,37.4752,37.4275,37.4355,33626.0
2018-08-27 10:40:00,47.16,47.2,47.13,47.14,33057.0,37.4275,37.4593,37.4037,37.4117,33057.0
2018-08-27 10:45:00,47.14,47.15,47.06,47.07,48771.0,37.4117,37.4196,37.3482,37.3561,48771.0
2018-08-27 10:50:00,47.07,47.13,47.0,47.13,121421.0,37.3561,37.4037,37.3006,37.4037,121421.0
2018-08-27 10:55:00,47.12,47.19,47.1,47.18,33458.0,37.3958,37.4514,37.3799,37.4434,33458.0
2018-08-27 11:00:00,47.19,47.19,47.16,47.17,24785.0,37.4514,37.4514,37.4275,37.4355,24785.0
2018-08-27 11:05:00,47.17,47.18,47.1,47.16,25835.0,37.4355,37.4434,37.3799,37.4275,25835.0
2018-08-27 11:10:00,47.17,47.22,47.15,47.17,29134.0,37.4355,37.4752,37.4196,37.4355,29134.0
2018-08-27 11:15:00,47.18,47.26,47.17,47.26,23198.0,37.4434,37.5069,37.4355,37.5069,23198.0
2018-08-27 11:20:00,47.26,47.29,47.25,47.27,24519.0,37.5069,37.5307,37.499,37.5148,24519.0
2018-08-27 11:25:00,47.27,47.3,47.26,47.29,25314.0,37.5148,37.5386,37.5069,37.5307,25314.0
2018-08-27 11:30:00,47.29,47.29,47.22,47.27,26844.0,37.5307,37.5307,37.4752,37.5148,26844.0
2018-08-27 11:35:00,47.26,47.27,47.23,47.23,24369.0,37.5069,37.5148,37.4831,37.4831,24369.0
2018-08-27 11:40:00,47.23,47.28,47.21,47.26,107873.0,37.4831,37.5228,37.4672,37.5069,107873.0
2018-08-27 11:45:00,47.26,47.3,47.25,47.3,26071.0,37.5069,37.5386,37.499,37.5386,26071.0
2018-08-27 11:50:00,47.3,47.35,47.29,47.3,176058.0,37.5386,37.5783,37.5307,37.5386,176058.0
2018-08-27 11:55:00,47.29,47.31,47.23,47.3,31912.0,37.5307,37.5466,37.4831,37.5386,31912.0
2018-08-27 12:00:00,47.29,47.29,47.24,47.25,17403.0,37.5307,37.5307,37.491,37.499,17403.0
2018-08-27 12:05:00,47.25,47.25,47.21,47.22,11844.0,37.499,37.499,37.4672,37.4752,11844.0
2018-08-27 12:10:00,47.22,47.24,47.21,47.23,57636.0,37.4752,37.491,37.4672,37.4831,57636.0
2018-08-27 12:15:00,47.23,47.25,47.22,47.23,28686.0,37.4831,37.499,37.4752,37.4831,28686.0
2018-08-27 12:20:00,47.23,47.26,47.23,47.25,13322.0,37.4831,37.5069,37.4831,37.499,13322.0
2018-08-27 12:25:00,47.26,47.27,47.23,47.23,13034.0,37.5069,37.5148,37.4831,37.4831,13034.0
2018-08-27 12:30:00,47.23,47.25,47.22,47.25,23835.0,37.4831,37.499,37.4752,37.499,23835.0
2018-08-27 12:35:00,47.24,47.27,47.23,47.27,18997.0,37.491,37.5148,37.4831,37.5148,18997.0
2018-08-27 12:40:00,47.28,47.31,47.27,47.3,23958.0,37.5228,37.5466,37.5148,37.5386,23958.0
2018-08-27 12:45:00,47.29,47.29,47.23,47.24,16375.0,37.5307,37.5307,37.4831,37.491,16375.0
2018-08-27 12:50:00,47.25,47.25,47.23,47.25,7645.0,37.499,37.499,37.4831,37.499,7645.0
2018-08-27 12:55:00,47.25,47.26,47.23,47.25,17466.0,37.499,37.5069,37.4831,37.499,17466.0
2018-08-27 13:00:00,47.24,47.29,47.23,47.29,17528.0,37.491,37.5307,37.4831,37.5307,17528.0
2018-08-27 13:05:00,47.29,47.29,47.24,47.25,21159.0,37.5307,37.5307,37.491,37.499,21159.0
2018-08-27 13:10:00,47.25,47.26,47.22,47.22,15016.0,37.499,37.5069,37.4752,37.4752,15016.0
2018-08-27 13:15:00,47.23,47.24,47.2,47.2,15383.0,37.4831,37.491,37.4593,37.4593,15383.0
2018-08-27 13:20:00,47.21,47.23,47.2,47.21,25315.0,37.4672,37.4831,37.4593,37.4672,25315.0
2018-08-27 13:25:00,47.21,47.22,47.2,47.21,13979.0,37.4672,37.4752,37.4593,37.4672,13979.0
2018-08-27 13:30:00,47.2,47.23,47.2,47.21,16829.0,37.4593,37.4831,37.4593,37.4672,16829.0
2018-08-27 13:35:00,47.21,47.23,47.19,47.22,26750.0,37.4672,37.4831,37.4514,37.4752,26750.0
2018-08-27 13:40:00,47.22,47.24,47.2,47.24,11290.0,37.4752,37.491,37.4593,37.491,11290.0
2018-08-27 13:45:00,47.23,47.24,47.19,47.2,17889.0,37.4831,37.491,37.4514,37.4593,17889.0
2018-08-27 13:50:00,47.2,47.2,47.17,47.2,16000.0,37.4593,37.4593,37.4355,37.4593,16000.0
2018-08-27 13:55:00,47.2,47.23,47.19,47.23,18674.0,37.4593,37.4831,37.4514,37.4831,18674.0
2018-08-27 14:00:00,47.23,47.25,47.22,47.23,25997.0,37.4831,37.499,37.4752,37.4831,25997.0
2018-08-27 14:05:00,47.23,47.23,47.18,47.18,21934.0,37.4831,37.4831,37.4434,37.4434,21934.0
2018-08-27 14:10:00,47.18,47.18,47.15,47.15,11324.0,37.4434,37.4434,37.4196,37.4196,11324.0
2018-08-27 14:15:00,47.15,47.17,47.13,47.16,20017.0,37.4196,37.4355,37.4037,37.4275,20017.0
2018-08-27 14:20:00,47.16,47.17,47.14,47.16,38678.0,37.4275,37.4355,37.4117,37.4275,38678.0
2018-08-27 14:25:00,47.15,47.17,47.11,47.15,36068.0,37.4196,37.4355,37.3879,37.4196,36068.0
2018-08-27 14:30:00,47.15,47.18,47.15,47.17,26227.0,37.4196,37.4434,37.4196,37.4355,26227.0
2018-08-27 14:35:00,47.18,47.19,47.15,47.18,25429.0,37.4434,37.4514,37.4196,37.4434,25429.0
2018-08-27 14:40:00,47.18,47.2,47.18,47.18,10249.0,37.4434,37.4593,37.4434,37.4434,10249.0
2018-08-27 14:45:00,47.18,47.2,47.16,47.2,34543.0,37.4434,37.4593,37.4275,37.4593,34543.0
2018-08-27 14:50:00,47.2,47.2,47.1,47.11,39645.0,37.4593,37.4593,37.3799,37.3879,39645.0
2018-08-27 14:55:00,47.1,47.15,47.1,47.14,49863.0,37.3799,37.4196,37.3799,37.4117,49863.0
2018-08-27 15:00:00,47.14,47.15,47.1,47.1,19389.0,37.4117,37.4196,37.3799,37.3799,19389.0
2018-08-27 15:05:00,47.1,47.12,47.09,47.09,25364.0,37.3799,37.3958,37.372,37.372,25364.0
2018-08-27 15:10:00,47.09,47.12,47.09,47.11,28003.0,37.372,37.3958,37.372,37.3879,28003.0
2018-08-27 15:15:00,47.11,47.11,47.09,47.09,23634.0,37.3879,37.3879,37.372,37.372,23634.0
2018-08-27 15:20:00,47.1,47.14,47.07,47.13,44226.0,37.3799,37.4117,37.3561,37.4037,44226.0
2018-08-27 15:25:00,47.13,47.14,47.12,47.14,36970.0,37.4037,37.4117,37.3958,37.4117,36970.0
2018-08-27 15:30:00,47.14,47.18,47.13,47.15,48590.0,37.4117,37.4434,37.4037,37.4196,48590.0
2018-08-27 15:35:00,47.15,47.15,47.1,47.11,39079.0,37.4196,37.4196,37.3799,37.3879,39079.0
2018-08-27 15:40:00,47.1,47.11,47.07,47.1,58597.0,37.3799,37.3879,37.3561,37.3799,58597.0
2018-08-27 15:45:00,47.1,47.11,47.06,47.1,133453.0,37.3799,37.3879,37.3482,37.3799,133453.0
2018-08-27 15:50:00,47.09,47.1,47.02,47.02,75538.0,37.372,37.3799,37.3164,37.3164,75538.0
2018-08-27 15:55:00,47.03,47.11,47.01,47.06,258893.0,37.3244,37.3879,37.3085,37.3482,258893.0
2018-08-28 09:30:00,47.25,47.28,47.02,47.19,81515.0,37.499,37.5228,37.3164,37.4514,81515.0
2018-08-28 09:35:00,47.2,47.27,47.1,47.24,33451.0,37.4593,37.5148,37.3799,37.491,33451.0
2018-08-28 09:40:00,47.23,47.33,47.17,47.27,37240.0,37.4831,37.5625,37.4355,37.5148,37240.0
2018-08-28 09:45:00,47.28,47.34,47.19,47.24,70769.0,37.5228,37.5704,37.4514,37.491,70769.0
2018-08-28 09:50:00,47.23,47.3,47.21,47.3,43888.0,37.4831,37.5386,37.4672,37.5386,43888.0
2018-08-28 09:55:00,47.29,47.32,47.24,47.32,37826.0,37.5307,37.5545,37.491,37.5545,37826.0
2018-08-28 10:00:00,47.32,47.41,47.29,47.41,51289.0,37.5545,37.6259,37.5307,37.6259,51289.0
2018-08-28 10:05:00,47.41,47.45,47.37,47.4,58036.0,37.6259,37.6577,37.5942,37.618,58036.0
2018-08-28 10:10:00,47.39,47.39,47.31,47.34,37041.0,37.6101,37.6101,37.5466,37.5704,37041.0
2018-08-28 10:15:00,47.34,47.39,47.33,47.36,43491.0,37.5704,37.6101,37.5625,37.5863,43491.0
2018-08-28 10:20:00,47.36,47.41,47.25,47.3,50933.0,37.5863,37.6259,37.499,37.5386,50933.0
2018-08-28 10:25:00,47.3,47.32,47.24,47.31,51806.0,37.5386,37.5545,37.491,37.5466,51806.0
2018-08-28 10:30:00,47.3,47.3,47.25,47.25,34750.0,37.5386,37.5386,37.499,37.499,34750.0
2018-08-28 10:35:00,47.26,47.31,47.25,47.27,43751.0,37.5069,37.5466,37.499,37.5148,43751.0
2018-08-28 10:40:00,47.26,47.27,47.22,47.23,31784.0,37.5069,37.5148,37.4752,37.4831,31784.0
2018-08-28 10:45:00,47.23,47.24,47.16,47.17,49288.0,37.4831,37.491,37.4275,37.4355,49288.0
2018-08-28 10:50:00,47.17,47.21,47.16,47.21,42750.0,37.4355,37.4672,37.4275,37.4672,42750.0
2018-08-28 10:55:00,47.21,47.23,47.19,47.2,31475.0,37.4672,37.4831,37.4514,37.4593,31475.0
2018-08-28 11:00:00,47.2,47.22,47.16,47.16,37227.0,37.4593,37.4752,37.4275,37.4275,37227.0
2018-08-28 11:05:00,47.16,47.2,47.16,47.16,39678.0,37.4275,37.4593,37.4275,37.4275,39678.0
2018-08-28 11:10:00,47.16,47.17,47.11,47.13,45448.0,37.4275,37.4355,37.3879,37.4037,45448.0
2018-08-28 11:15:00,47.13,47.17,47.12,47.15,45935.0,37.4037,37.4355,37.3958,37.4196,45935.0
2018-08-28 11:20:00,47.15,47.23,47.14,47.19,77157.0,37.4196,37.4831,37.4117,37.4514,77157.0
2018-08-28 11:25:00,47.18,47.19,47.13,47.14,17248.0,37.4434,37.4514,37.4037,37.4117,17248.0
2018-08-28 11:30:00,47.14,47.15,47.06,47.06,21570.0,37.4117,37.4196,37.3482,37.3482,21570.0
2018-08-28 11:35:00,47.06,47.07,47.0,47.05,25863.0,37.3482,37.3561,37.3006,37.3402,25863.0
2018-08-28 11:40:00,47.06,47.11,47.04,47.08,39185.0,37.3482,37.3879,37.3323,37.3641,39185.0
2018-08-28 11:45:00,47.08,47.11,47.04,47.06,32290.0,37.3641,37.3879,37.3323,37.3482,32290.0
2018-08-28 11:50:00,47.06,47.08,47.03,47.04,23071.0,37.3482,37.3641,37.3244,37.3323,23071.0
2018-08-28 11:55:00,47.04,47.05,46.99,47.0,28922.0,37.3323,37.3402,37.2926,37.3006,28922.0
2018-08-28 12:00:00,47.0,47.02,46.99,47.01,28402.0,37.3006,37.3164,37.2926,37.3085,28402.0
2018-08-28 12:05:00,47.0,47.04,47.0,47.02,12968.0,37.3006,37.3323,37.3006,37.3164,12968.0
2018-08-28 12:10:00,47.03,47.03,46.98,47.03,13263.0,37.3244,37.3244,37.2847,37.3244,13263.0
2018-08-28 12:15:00,47.03,47.04,47.0,47.02,15862.0,37.3244,37.3323,37.3006,37.3164,15862.0
2018-08-28 12:20:00,47.03,47.03,46.97,47.0,18254.0,37.3244,37.3244,37.2768,37.3006,18254.0
2018-08-28 12:25:00,47.0,47.0,46.96,46.97,13266.0,37.3006,37.3006,37.2688,37.2768,13266.0
2018-08-28 12:30:00,46.97,46.98,46.96,46.97,14410.0,37.2768,37.2847,37.2688,37.2768,14410.0
2018-08-28 12:35:00,46.97,47.01,46.96,47.0,12314.0,37.2768,37.3085,37.2688,37.3006,12314.0
2018-08-28 12:40:00,47.0,47.0,46.96,46.98,14521.0,37.3006,37.3006,37.2688,37.2847,14521.0
2018-08-28 12:45:00,46.98,47.0,46.94,47.0,27816.0,37.2847,37.3006,37.2529,37.3006,27816.0
2018-08-28 12:50:00,46.99,47.0,46.98,46.98,24319.0,37.2926,37.3006,37.2847,37.2847,24319.0
2018-08-28 12:55:00,46.99,47.02,46.97,47.02,27720.0,37.2926,37.3164,37.2768,37.3164,27720.0
2018-08-28 13:00:00,47.02,47.08,47.0,47.07,17207.0,37.3164,37.3641,37.3006,37.3561,17207.0
2018-08-28 13:05:00,47.07,47.1,47.06,47.06,11231.0,37.3561,37.3799,37.3482,37.3482,11231.0
2018-08-28 13:10:00,47.07,47.07,47.02,47.02,15773.0,37.3561,37.3561,37.3164,37.3164,15773.0
2018-08-28 13:15:00,47.02,47.08,47.02,47.08,22518.0,37.3164,37.3641,37.3164,37.3641,22518.0
2018-08-28 13:20:00,47.08,47.08,47.05,47.05,6771.0,37.3641,37.3641,37.3402,37.3402,6771.0
2018-08-28 13:25:00,47.05,47.06,46.98,47.0,15587.0,37.3402,37.3482,37.2847,37.3006,15587.0
2018-08-28 13:30:00,46.99,47.03,46.98,47.02,16713.0,37.2926,37.3244,37.2847,37.3164,16713.0
2018-08-28 13:35:00,47.03,47.06,47.02,47.04,15285.0,37.3244,37.3482,37.3164,37.3323,15285.0
2018-08-28 13:40:00,47.04,47.06,47.04,47.05,15542.0,37.3323,37.3482,37.3323,37.3402,15542.0
2018-08-28 13:45:00,47.04,47.06,47.02,47.05,14615.0,37.3323,37.3482,37.3164,37.3402,14615.0
2018-08-28 13:50:00,47.05,47.07,47.02,47.03,10950.0,37.3402,37.3561,37.3164,37.3244,10950.0
2018-08-28 13:55:00,47.02,47.03,47.0,47.0,7348.0,37.3164,37.3244,37.3006,37.3006,7348.0
2018-08-28 14:00:00,47.0,47.02,46.99,47.01,24200.0,37.3006,37.3164,37.2926,37.3085,24200.0
2018-08-28 14:05:00,47.02,47.02,46.99,47.01,19136.0,37.3164,37.3164,37.2926,37.3085,19136.0
2018-08-28 14:10:00,47.01,47.01,46.99,47.01,13654.0,37.3085,37.3085,37.2926,37.3085,13654.0
2018-08-28 14:15:00,47.01,47.03,46.99,47.03,26229.0,37.3085,37.3244,37.2926,37.3244,26229.0
2018-08-28 14:20:00,47.03,47.04,47.01,47.01,18439.0,37.3244,37.3323,37.3085,37.3085,18439.0
2018-08-28 14:25:00,47.01,47.05,47.01,47.03,18372.0,37.3085,37.3402,37.3085,37.3244,18372.0
2018-08-28 14:30:00,47.02,47.03,47.0,47.01,20522.0,37.3164,37.3244,37.3006,37.3085,20522.0
2018-08-28 14:35:00,47.02,47.03,46.99,47.0,25759.0,37.3164,37.3244,37.2926,37.3006,25759.0
2018-08-28 14:40:00,47.0,47.05,46.99,47.04,17167.0,37.3006,37.3402,37.2926,37.3323,17167.0
2018-08-28 14:45:00,47.03,47.04,47.01,47.02,17490.0,37.3244,37.3323,37.3085,37.3164,17490.0
2018-08-28 14:50:00,47.02,47.05,47.0,47.04,15497.0,37.3164,37.3402,37.3006,37.3323,15497.0
2018-08-28 14:55:00,47.03,47.04,47.01,47.02,15855.0,37.3244,37.3323,37.3085,37.3164,15855.0
2018-08-28 15:00:00,47.02,47.03,46.99,47.0,19892.0,37.3164,37.3244,37.2926,37.3006,19892.0
2018-08-28 15:05:00,47.0,47.02,46.99,46.99,18269.0,37.3006,37.3164,37.2926,37.2926,18269.0
2018-08-28 15:10:00,47.0,47.05,46.99,47.03,17271.0,37.3006,37.3402,37.2926,37.3244,17271.0
2018-08-28 15:15:00,47.03,47.04,47.0,47.0,13756.0,37.3244,37.3323,37.3006,37.3006,13756.0
2018-08-28 15:20:00,47.0,47.0,46.96,46.98,52658.0,37.3006,37.3006,37.2688,37.2847,52658.0
2018-08-28 15:25:00,46.98,47.04,46.98,47.03,19963.0,37.2847,37.3323,37.2847,37.3244,19963.0
2018-08-28 15:30:00,47.03,47.03,46.99,47.0,45221.0,37.3244,37.3244,37.2926,37.3006,45221.0
2018-08-28 15:35:00,47.0,47.0,46.97,46.97,59333.0,37.3006,37.3006,37.2768,37.2768,59333.0
2018-08-28 15:40:00,46.97,46.98,46.88,46.88,55898.0,37.2768,37.2847,37.2053,37.2053,55898.0
2018-08-28 15:45:00,46.88,46.89,46.86,46.89,102707.0,37.2053,37.2133,37.1895,37.2133,102707.0
2018-08-28 15:50:00,46.88,46.91,46.85,46.91,98718.0,37.2053,37.2291,37.1815,37.2291,98718.0
2018-08-28 15:55:00,46.91,46.94,46.88,46.94,279000.0,37.2291,37.2529,37.2053,37.2529,279000.0
2018-08-29 09:30:00,46.93,46.93,46.7,46.83,64348.0,37.245,37.245,37.0625,37.1656,64348.0
2018-08-29 09:35:00,46.81,46.81,46.61,46.65,87565.0,37.1498,37.1498,36.991,37.0228,87565.0
2018-08-29 09:40:00,46.65,46.68,46.58,46.58,104169.0,37.0228,37.0466,36.9672,36.9672,104169.0
2018-08-29 09:45:00,46.59,46.64,46.55,46.56,84780.0,36.9752,37.0149,36.9434,36.9514,84780.0
2018-08-29 09:50:00,46.57,46.6,46.53,46.56,65155.0,36.9593,36.9831,36.9276,36.9514,65155.0
2018-08-29 09:55:00,46.55,46.65,46.54,46.64,45245.0,36.9434,37.0228,36.9355,37.0149,45245.0
2018-08-29 10:00:00,46.64,46.67,46.59,46.6,43426.0,37.0149,37.0387,36.9752,36.9831,43426.0
2018-08-29 10:05:00,46.61,46.74,46.58,46.73,85271.0,36.991,37.0942,36.9672,37.0863,85271.0
2018-08-29 10:10:00,46.73,46.76,46.67,46.69,71789.0,37.0863,37.1101,37.0387,37.0545,71789.0
2018-08-29 10:15:00,46.7,46.77,46.7,46.73,19684.0,37.0625,37.118,37.0625,37.0863,19684.0
2018-08-29 10:20:00,46.74,46.79,46.72,46.75,27026.0,37.0942,37.1339,37.0783,37.1022,27026.0
2018-08-29 10:25:00,46.76,46.81,46.76,46.8,42652.0,37.1101,37.1498,37.1101,37.1418,42652.0
2018-08-29 10:30:00,46.81,46.88,46.79,46.86,40262.0,37.1498,37.2053,37.1339,37.1895,40262.0
2018-08-29 10:35:00,46.86,46.9,46.85,46.9,39589.0,37.1895,37.2212,37.1815,37.2212,39589.0
2018-08-29 10:40:00,46.9,46.97,46.88,46.97,53256.0,37.2212,37.2768,37.2053,37.2768,53256.0
2018-08-29 10:45:00,46.96,46.96,46.88,46.92,33874.0,37.2688,37.2688,37.2053,37.2371,33874.0
2018-08-29 10:50:00,46.92,46.94,46.9,46.91,43515.0,37.2371,37.2529,37.2212,37.2291,43515.0
2018-08-29 10:55:00,46.91,46.96,46.88,46.96,53273.0,37.2291,37.2688,37.2053,37.2688,53273.0
2018-08-29 11:00:00,46.97,47.03,46.96,47.02,42132.0,37.2768,37.3244,37.2688,37.3164,42132.0
2018-08-29 11:05:00,47.02,47.03,47.01,47.03,22924.0,37.3164,37.3244,37.3085,37.3244,22924.0
2018-08-29 11:10:00,47.03,47.06,47.0,47.03,44276.0,37.3244,37.3482,37.3006,37.3244,44276.0
2018-08-29 11:15:00,47.03,47.11,47.02,47.06,29390.0,37.3244,37.3879,37.3164,37.3482,29390.0
2018-08-29 11:20:00,47.05,47.11,47.01,47.07,34094.0,37.3402,37.3879,37.3085,37.3561,34094.0
2018-08-29 11:25:00,47.06,47.08,46.99,47.03,27947.0,37.3482,37.3641,37.2926,37.3244,27947.0
2018-08-29 11:30:00,47.03,47.07,47.02,47.03,21740.0,37.3244,37.3561,37.3164,37.3244,21740.0
2018-08-29 11:35:00,47.01,47.02,46.97,46.98,20031.0,37.3085,37.3164,37.2768,37.2847,20031.0
2018-08-29 11:40:00,46.97,46.99,46.94,46.98,16910.0,37.2768,37.2926,37.2529,37.2847,16910.0
2018-08-29 11:45:00,46.98,47.0,46.96,46.98,57151.0,37.2847,37.3006,37.2688,37.2847,57151.0
2018-08-29 11:50:00,46.99,47.0,46.97,47.0,13007.0,37.2926,37.3006,37.2768,37.3006,13007.0
2018-08-29 11:55:00,47.0,47.03,46.95,47.03,25420.0,37.3006,37.3244,37.2609,37.3244,25420.0
2018-08-29 12:00:00,47.04,47.05,47.0,47.02,14071.0,37.3323,37.3402,37.3006,37.3164,14071.0
2018-08-29 12:05:00,47.03,47.07,47.02,47.05,14706.0,37.3244,37.3561,37.3164,37.3402,14706.0
2018-08-29 12:10:00,47.06,47.11,47.06,47.11,13737.0,37.3482,37.3879,37.3482,37.3879,13737.0
2018-08-29 12:15:00,47.12,47.15,47.11,47.15,31191.0,37.3958,37.4196,37.3879,37.4196,31191.0
2018-08-29 12:20:00,47.15,47.16,47.08,47.08,13106.0,37.4196,37.4275,37.3641,37.3641,13106.0
2018-08-29 12:25:00,47.09,47.1,47.07,47.08,13616.0,37.372,37.3799,37.3561,37.3641,13616.0
2018-08-29 12:30:00,47.09,47.11,47.08,47.09,15117.0,37.372,37.3879,37.3641,37.372,15117.0
2018-08-29 12:35:00,47.09,47.12,47.06,47.11,22644.0,37.372,37.3958,37.3482,37.3879,22644.0
2018-08-29 12:40:00,47.11,47.15,47.1,47.11,41840.0,37.3879,37.4196,37.3799,37.3879,41840.0
2018-08-29 12:45:00,47.11,47.12,47.05,47.06,18894.0,37.3879,37.3958,37.3402,37.3482,18894.0
2018-08-29 12:50:00,47.06,47.11,47.05,47.08,31158.0,37.3482,37.3879,37.3402,37.3641,31158.0
2018-08-29 12:55:00,47.09,47.09,47.01,47.03,15888.0,37.372,37.372,37.3085,37.3244,15888.0
2018-08-29 13:00:00,47.03,47.04,47.0,47.02,19361.0,37.3244,37.3323,37.3006,37.3164,19361.0
2018-08-29 13:05:00,47.02,47.08,47.01,47.05,12772.0,37.3164,37.3641,37.3085,37.3402,12772.0
2018-08-29 13:10:00,47.06,47.08,47.05,47.06,10768.0,37.3482,37.3641,37.3402,37.3482,10768.0
2018-08-29 13:15:00,47.06,47.06,47.02,47.03,10716.0,37.3482,37.3482,37.3164,37.3244,10716.0
2018-08-29 13:20:00,47.03,47.03,46.99,47.02,35479.0,37.3244,37.3244,37.2926,37.3164,35479.0
2018-08-29 13:25:00,47.02,47.04,47.01,47.02,9265.0,37.3164,37.3323,37.3085,37.3164,9265.0
2018-08-29 13:30:00,47.01,47.02,46.98,47.0,13279.0,37.3085,37.3164,37.2847,37.3006,13279.0
2018-08-29 13:35:00,46.98,47.0,46.98,47.0,12286.0,37.2847,37.3006,37.2847,37.3006,12286.0
2018-08-29 13:40:00,47.0,47.04,47.0,47.03,18917.0,37.3006,37.3323,37.3006,37.3244,18917.0
2018-08-29 13:45:00,47.03,47.03,46.96,46.96,21694.0,37.3244,37.3244,37.2688,37.2688,21694.0
2018-08-29 13:50:00,46.96,46.96,46.92,46.94,18210.0,37.2688,37.2688,37.2371,37.2529,18210.0
2018-08-29 13:55:00,46.93,46.95,46.92,46.93,20097.0,37.245,37.2609,37.2371,37.245,20097.0
2018-08-29 14:00:00,46.93,46.93,46.9,46.92,19786.0,37.245,37.245,37.2212,37.2371,19786.0
2018-08-29 14:05:00,46.93,46.95,46.92,46.94,13925.0,37.245,37.2609,37.2371,37.2529,13925.0
2018-08-29 14:10:00,46.94,46.96,46.91,46.96,22627.0,37.2529,37.2688,37.2291,37.2688,22627.0
2018-08-29 14:15:00,46.95,46.99,46.95,46.98,20996.0,37.2609,37.2926,37.2609,37.2847,20996.0
2018-08-29 14:20:00,46.98,46.98,46.93,46.93,20605.0,37.2847,37.2847,37.245,37.245,20605.0
2018-08-29 14:25:00,46.93,46.98,46.92,46.97,21708.0,37.245,37.2847,37.2371,37.2768,21708.0
2018-08-29 14:30:00,46.96,46.99,46.95,46.98,12315.0,37.2688,37.2926,37.2609,37.2847,12315.0
2018-08-29 14:35:00,46.98,47.01,46.98,46.98,28929.0,37.2847,37.3085,37.2847,37.2847,28929.0
2018-08-29 14:40:00,46.98,47.01,46.97,47.01,9499.0,37.2847,37.3085,37.2768,37.3085,9499.0
2018-08-29 14:45:00,47.01,47.01,46.98,46.99,13168.0,37.3085,37.3085,37.2847,37.2926,13168.0
2018-08-29 14:50:00,46.99,47.0,46.95,46.95,34058.0,37.2926,37.3006,37.2609,37.2609,34058.0
2018-08-29 14:55:00,46.96,46.96,46.91,46.91,35762.0,37.2688,37.2688,37.2291,37.2291,35762.0
2018-08-29 15:00:00,46.92,46.97,46.92,46.96,31072.0,37.2371,37.2768,37.2371,37.2688,31072.0
2018-08-29 15:05:00,46.95,46.97,46.93,46.94,26391.0,37.2609,37.2768,37.245,37.2529,26391.0
2018-08-29 15:10:00,46.94,46.96,46.93,46.94,19666.0,37.2529,37.2688,37.245,37.2529,19666.0
2018-08-29 15:15:00,46.95,46.98,46.94,46.97,17191.0,37.2609,37.2847,37.2529,37.2768,17191.0
2018-08-29 15:20:00,46.97,47.01,46.96,46.98,28247.0,37.2768,37.3085,37.2688,37.2847,28247.0
2018-08-29 15:25:00,46.98,47.0,46.95,46.98,54747.0,37.2847,37.3006,37.2609,37.2847,54747.0
2018-08-29 15:30:00,46.97,47.03,46.97,47.03,34306.0,37.2768,37.3244,37.2768,37.3244,34306.0
2018-08-29 15:35:00,47.02,47.05,47.0,47.02,44963.0,37.3164,37.3402,37.3006,37.3164,44963.0
2018-08-29 15:40:00,47.01,47.04,47.0,47.04,57664.0,37.3085,37.3323,37.3006,37.3323,57664.0
2018-08-29 15:45:00,47.04,47.06,47.02,47.03,102287.0,37.3323,37.3482,37.3164,37.3244,102287.0
2018-08-29 15:50:00,47.04,47.04,46.99,47.0,90175.0,37.3323,37.3323,37.2926,37.3006,90175.0
2018-08-29 15:55:00,46.99,47.0,46.93,46.97,264285.0,37.2926,37.3006,37.245,37.2768,264285.0
2018-08-30 09:30:00,46.82,46.83,46.71,46.78,64479.0,37.1577,37.1656,37.0704,37.126,64479.0
2018-08-30 09:35:00,46.77,46.81,46.73,46.76,26395.0,37.118,37.1498,37.0863,37.1101,26395.0
2018-08-30 09:40:00,46.75,46.8,46.73,46.77,25100.0,37.1022,37.1418,37.0863,37.118,25100.0
2018-08-30 09:45:00,46.77,46.8,46.73,46.73,37833.0,37.118,37.1418,37.0863,37.0863,37833.0
2018-08-30 09:50:00,46.72,46.72,46.59,46.62,27486.0,37.0783,37.0783,36.9752,36.999,27486.0
2018-08-30 09:55:00,46.61,46.71,46.57,46.7,40735.0,36.991,37.0704,36.9593,37.0625,40735.0
2018-08-30 10:00:00,46.71,46.75,46.64,46.65,37616.0,37.0704,37.1022,37.0149,37.0228,37616.0
2018-08-30 10:05:00,46.65,46.67,46.5,46.5,45218.0,37.0228,37.0387,36.9037,36.9037,45218.0
2018-08-30 10:10:00,46.49,46.5,46.4,46.44,48417.0,36.8958,36.9037,36.8244,36.8561,48417.0
2018-08-30 10:15:00,46.44,46.45,46.41,46.43,31316.0,36.8561,36.8641,36.8323,36.8482,31316.0
2018-08-30 10:20:00,46.41,46.41,46.33,46.33,45008.0,36.8323,36.8323,36.7688,36.7688,45008.0
2018-08-30 10:25:00,46.33,46.42,46.32,46.41,30869.0,36.7688,36.8403,36.7609,36.8323,30869.0
2018-08-30 10:30:00,46.42,46.42,46.28,46.37,39364.0,36.8403,36.8403,36.7291,36.8006,39364.0
2018-08-30 10:35:00,46.36,46.4,46.32,46.39,62061.0,36.7926,36.8244,36.7609,36.8164,62061.0
2018-08-30 10:40:00,46.39,46.39,46.27,46.28,73008.0,36.8164,36.8164,36.7212,36.7291,73008.0
2018-08-30 10:45:00,46.28,46.29,46.22,46.27,68199.0,36.7291,36.7371,36.6815,36.7212,68199.0
2018-08-30 10:50:00,46.27,46.27,46.08,46.08,105990.0,36.7212,36.7212,36.5704,36.5704,105990.0
2018-08-30 10:55:00,46.09,46.09,45.96,46.0,75355.0,36.5784,36.5784,36.4752,36.5069,75355.0
2018-08-30 11:00:00,46.01,46.08,45.99,46.0,63334.0,36.5149,36.5704,36.499,36.5069,63334.0
2018-08-30 11:05:00,46.0,46.03,45.93,45.94,60286.0,36.5069,36.5307,36.4514,36.4593,60286.0
2018-08-30 11:10:00,45.95,45.98,45.94,45.98,53817.0,36.4673,36.4911,36.4593,36.4911,53817.0
2018-08-30 11:15:00,45.98,46.08,45.95,46.08,101712.0,36.4911,36.5704,36.4673,36.5704,101712.0
2018-08-30 11:20:00,46.08,46.09,46.01,46.02,44400.0,36.5704,36.5784,36.5149,36.5228,44400.0
2018-08-30 11:25:00,46.02,46.02,45.92,46.0,96640.0,36.5228,36.5228,36.4434,36.5069,96640.0
2018-08-30 11:30:00,46.0,46.07,45.99,46.07,45169.0,36.5069,36.5625,36.499,36.5625,45169.0
2018-08-30 11:35:00,46.07,46.08,46.01,46.05,80047.0,36.5625,36.5704,36.5149,36.5466,80047.0
2018-08-30 11:40:00,46.04,46.05,46.0,46.03,48949.0,36.5387,36.5466,36.5069,36.5307,48949.0
2018-08-30 11:45:00,46.03,46.05,45.99,46.02,47584.0,36.5307,36.5466,36.499,36.5228,47584.0
2018-08-30 11:50:00,46.02,46.02,45.95,45.99,34947.0,36.5228,36.5228,36.4673,36.499,34947.0
2018-08-30 11:55:00,45.98,46.02,45.98,45.99,46046.0,36.4911,36.5228,36.4911,36.499,46046.0
2018-08-30 12:00:00,45.99,46.04,45.99,46.04,33807.0,36.499,36.5387,36.499,36.5387,33807.0
2018-08-30 12:05:00,46.03,46.04,45.99,45.99,18686.0,36.5307,36.5387,36.499,36.499,18686.0
2018-08-30 12:10:00,45.98,46.01,45.97,46.01,21918.0,36.4911,36.5149,36.4831,36.5149,21918.0
2018-08-30 12:15:00,46.01,46.06,46.0,46.06,31569.0,36.5149,36.5545,36.5069,36.5545,31569.0
2018-08-30 12:20:00,46.05,46.1,46.05,46.1,25948.0,36.5466,36.5863,36.5466,36.5863,25948.0
2018-08-30 12:25:00,46.1,46.15,46.1,46.14,31410.0,36.5863,36.626,36.5863,36.618,31410.0
2018-08-30 12:30:00,46.14,46.17,46.13,46.16,14100.0,36.618,36.6418,36.6101,36.6339,14100.0
2018-08-30 12:35:00,46.17,46.18,46.15,46.17,21896.0,36.6418,36.6498,36.626,36.6418,21896.0
2018-08-30 12:40:00,46.17,46.18,46.14,46.15,172940.0,36.6418,36.6498,36.618,36.626,172940.0
2018-08-30 12:45:00,46.15,46.15,46.1,46.11,20113.0,36.626,36.626,36.5863,36.5942,20113.0
2018-08-30 12:50:00,46.11,46.16,46.1,46.16,21826.0,36.5942,36.6339,36.5863,36.6339,21826.0
2018-08-30 12:55:00,46.16,46.17,46.15,46.15,10778.0,36.6339,36.6418,36.626,36.626,10778.0
2018-08-30 13:00:00,46.16,46.22,46.16,46.22,34840.0,36.6339,36.6815,36.6339,36.6815,34840.0
2018-08-30 13:05:00,46.21,46.25,46.21,46.25,23886.0,36.6736,36.7053,36.6736,36.7053,23886.0
2018-08-30 13:10:00,46.24,46.29,46.24,46.29,38063.0,36.6974,36.7371,36.6974,36.7371,38063.0
2018-08-30 13:15:00,46.29,46.3,46.26,46.28,24588.0,36.7371,36.745,36.7133,36.7291,24588.0
2018-08-30 13:20:00,46.28,46.28,46.26,46.28,21149.0,36.7291,36.7291,36.7133,36.7291,21149.0
2018-08-30 13:25:00,46.28,46.29,46.25,46.26,13746.0,36.7291,36.7371,36.7053,36.7133,13746.0
2018-08-30 13:30:00,46.26,46.26,46.24,46.25,14934.0,36.7133,36.7133,36.6974,36.7053,14934.0
2018-08-30 13:35:00,46.25,46.29,46.23,46.29,38811.0,36.7053,36.7371,36.6895,36.7371,38811.0
2018-08-30 13:40:00,46.29,46.29,46.25,46.26,6773.0,36.7371,36.7371,36.7053,36.7133,6773.0
2018-08-30 13:45:00,46.26,46.36,46.25,46.32,41599.0,36.7133,36.7926,36.7053,36.7609,41599.0
2018-08-30 13:50:00,46.33,46.35,46.32,46.34,27434.0,36.7688,36.7847,36.7609,36.7768,27434.0
2018-08-30 13:55:00,46.35,46.38,46.34,46.34,17458.0,36.7847,36.8085,36.7768,36.7768,17458.0
2018-08-30 14:00:00,46.34,46.34,46.3,46.3,12279.0,36.7768,36.7768,36.745,36.745,12279.0
2018-08-30 14:05:00,46.3,46.32,46.24,46.25,27099.0,36.745,36.7609,36.6974,36.7053,27099.0
2018-08-30 14:10:00,46.26,46.31,46.25,46.28,22896.0,36.7133,36.753,36.7053,36.7291,22896.0
2018-08-30 14:15:00,46.28,46.3,46.09,46.1,48216.0,36.7291,36.745,36.5784,36.5863,48216.0
2018-08-30 14:20:00,46.1,46.15,46.04,46.11,56617.0,36.5863,36.626,36.5387,36.5942,56617.0
2018-08-30 14:25:00,46.12,46.14,46.07,46.07,55220.0,36.6022,36.618,36.5625,36.5625,55220.0
2018-08-30 14:30:00,46.07,46.1,46.05,46.08,43571.0,36.5625,36.5863,36.5466,36.5704,43571.0
2018-08-30 14:35:00,46.07,46.12,46.06,46.12,57655.0,36.5625,36.6022,36.5545,36.6022,57655.0
2018-08-30 14:40:00,46.13,46.13,46.08,46.1,30908.0,36.6101,36.6101,36.5704,36.5863,30908.0
2018-08-30 14:45:00,46.1,46.14,46.08,46.1,36221.0,36.5863,36.618,36.5704,36.5863,36221.0
2018-08-30 14:50:00,46.1,46.1,46.02,46.02,40762.0,36.5863,36.5863,36.5228,36.5228,40762.0
2018-08-30 14:55:00,46.03,46.04,45.94,46.03,119309.0,36.5307,36.5387,36.4593,36.5307,119309.0
2018-08-30 15:00:00,46.03,46.03,45.96,46.0,72049.0,36.5307,36.5307,36.4752,36.5069,72049.0
2018-08-30 15:05:00,46.0,46.04,45.97,46.01,36976.0,36.5069,36.5387,36.4831,36.5149,36976.0
2018-08-30 15:10:00,46.01,46.03,45.98,46.02,24461.0,36.5149,36.5307,36.4911,36.5228,24461.0
2018-08-30 15:15:00,46.01,46.02,45.98,46.0,43232.0,36.5149,36.5228,36.4911,36.5069,43232.0
2018-08-30 15:20:00,46.0,46.01,45.96,45.97,44063.0,36.5069,36.5149,36.4752,36.4831,44063.0
2018-08-30 15:25:00,45.97,45.99,45.96,45.99,30040.0,36.4831,36.499,36.4752,36.499,30040.0
2018-08-30 15:30:00,45.99,46.01,45.98,46.0,32233.0,36.499,36.5149,36.4911,36.5069,32233.0
2018-08-30 15:35:00,46.0,46.02,45.98,46.02,78387.0,36.5069,36.5228,36.4911,36.5228,78387.0
2018-08-30 15:40:00,46.03,46.09,46.02,46.08,100679.0,36.5307,36.5784,36.5228,36.5704,100679.0
2018-08-30 15:45:00,46.08,46.13,46.06,46.09,113016.0,36.5704,36.6101,36.5545,36.5784,113016.0
2018-08-30 15:50:00,46.08,46.17,46.07,46.16,168142.0,36.5704,36.6418,36.5625,36.6339,168142.0
2018-08-30 15:55:00,46.17,46.19,46.14,46.15,351883.0,36.6418,36.6577,36.618,36.626,351883.0
2018-08-31 09:30:00,45.99,46.0,45.79,45.89,51439.0,36.499,36.5069,36.3403,36.4196,51439.0
2018-08-31 09:35:00,45.9,45.96,45.72,45.75,21990.0,36.4276,36.4752,36.2847,36.3085,21990.0
2018-08-31 09:40:00,45.75,45.77,45.65,45.77,39967.0,36.3085,36.3244,36.2292,36.3244,39967.0
2018-08-31 09:45:00,45.76,45.77,45.67,45.74,56250.0,36.3165,36.3244,36.245,36.3006,56250.0
2018-08-31 09:50:00,45.74,45.81,45.69,45.71,26160.0,36.3006,36.3561,36.2609,36.2768,26160.0
2018-08-31 09:55:00,45.71,45.78,45.69,45.76,31918.0,36.2768,36.3323,36.2609,36.3165,31918.0
2018-08-31 10:00:00,45.76,45.86,45.74,45.84,46332.0,36.3165,36.3958,36.3006,36.38,46332.0
2018-08-31 10:05:00,45.84,45.94,45.83,45.85,46060.0,36.38,36.4593,36.372,36.3879,46060.0
2018-08-31 10:10:00,45.85,45.94,45.85,45.93,23947.0,36.3879,36.4593,36.3879,36.4514,23947.0
2018-08-31 10:15:00,45.93,45.98,45.91,45.96,24243.0,36.4514,36.4911,36.4355,36.4752,24243.0
2018-08-31 10:20:00,45.97,46.02,45.94,45.99,31978.0,36.4831,36.5228,36.4593,36.499,31978.0
2018-08-31 10:25:00,45.99,46.02,45.91,45.94,31950.0,36.499,36.5228,36.4355,36.4593,31950.0
2018-08-31 10:30:00,45.93,46.02,45.93,45.99,30050.0,36.4514,36.5228,36.4514,36.499,30050.0
2018-08-31 10:35:00,45.99,46.0,45.96,45.97,23593.0,36.499,36.5069,36.4752,36.4831,23593.0
2018-08-31 10:40:00,45.97,46.04,45.95,45.95,81747.0,36.4831,36.5387,36.4673,36.4673,81747.0
2018-08-31 10:45:00,45.95,45.96,45.87,45.87,31793.0,36.4673,36.4752,36.4038,36.4038,31793.0
2018-08-31 10:50:00,45.87,45.88,45.79,45.8,29141.0,36.4038,36.4117,36.3403,36.3482,29141.0
2018-08-31 10:55:00,45.8,45.84,45.79,45.79,25436.0,36.3482,36.38,36.3403,36.3403,25436.0
2018-08-31 11:00:00,45.79,45.83,45.79,45.79,14904.0,36.3403,36.372,36.3403,36.3403,14904.0
2018-08-31 11:05:00,45.8,45.84,45.76,45.8,39694.0,36.3482,36.38,36.3165,36.3482,39694.0
2018-08-31 11:10:00,45.8,45.84,45.79,45.82,23925.0,36.3482,36.38,36.3403,36.3641,23925.0
2018-08-31 11:15:00,45.82,45.84,45.79,45.79,29532.0,36.3641,36.38,36.3403,36.3403,29532.0
2018-08-31 11:20:00,45.79,45.79,45.71,45.75,55013.0,36.3403,36.3403,36.2768,36.3085,55013.0
2018-08-31 11:25:00,45.74,45.76,45.7,45.73,29897.0,36.3006,36.3165,36.2688,36.2927,29897.0
2018-08-31 11:30:00,45.74,45.78,45.72,45.74,26997.0,36.3006,36.3323,36.2847,36.3006,26997.0
2018-08-31 11:35:00,45.75,45.77,45.73,45.77,11140.0,36.3085,36.3244,36.2927,36.3244,11140.0
2018-08-31 11:40:00,45.76,45.78,45.71,45.71,17101.0,36.3165,36.3323,36.2768,36.2768,17101.0
2018-08-31 11:45:00,45.72,45.76,45.71,45.73,22535.0,36.2847,36.3165,36.2768,36.2927,22535.0
2018-08-31 11:50:00,45.73,45.79,45.72,45.75,21356.0,36.2927,36.3403,36.2847,36.3085,21356.0
2018-08-31 11:55:00,45.75,45.76,45.71,45.73,20878.0,36.3085,36.3165,36.2768,36.2927,20878.0
2018-08-31 12:00:00,45.72,45.72,45.67,45.67,21067.0,36.2847,36.2847,36.245,36.245,21067.0
2018-08-31 12:05:00,45.66,45.69,45.63,45.69,31740.0,36.2371,36.2609,36.2133,36.2609,31740.0
2018-08-31 12:10:00,45.68,45.71,45.68,45.69,13230.0,36.253,36.2768,36.253,36.2609,13230.0
2018-08-31 12:15:00,45.69,45.73,45.68,45.71,15848.0,36.2609,36.2927,36.253,36.2768,15848.0
2018-08-31 12:20:00,45.71,45.72,45.67,45.69,20907.0,36.2768,36.2847,36.245,36.2609,20907.0
2018-08-31 12:25:00,45.69,45.75,45.69,45.74,23775.0,36.2609,36.3085,36.2609,36.3006,23775.0
2018-08-31 12:30:00,45.74,45.75,45.64,45.67,34642.0,36.3006,36.3085,36.2212,36.245,34642.0
2018-08-31 12:35:00,45.66,45.69,45.66,45.69,18168.0,36.2371,36.2609,36.2371,36.2609,18168.0
2018-08-31 12:40:00,45.68,45.71,45.66,45.68,27849.0,36.253,36.2768,36.2371,36.253,27849.0
2018-08-31 12:45:00,45.68,45.71,45.68,45.7,16374.0,36.253,36.2768,36.253,36.2688,16374.0
2018-08-31 12:50:00,45.7,45.79,45.7,45.77,67568.0,36.2688,36.3403,36.2688,36.3244,67568.0
2018-08-31 12:55:00,45.77,45.79,45.76,45.78,9827.0,36.3244,36.3403,36.3165,36.3323,9827.0
2018-08-31 13:00:00,45.78,45.81,45.78,45.81,13788.0,36.3323,36.3561,36.3323,36.3561,13788.0
2018-08-31 13:05:00,45.8,45.81,45.78,45.81,15569.0,36.3482,36.3561,36.3323,36.3561,15569.0
2018-08-31 13:10:00,45.81,45.84,45.8,45.84,12485.0,36.3561,36.38,36.3482,36.38,12485.0
2018-08-31 13:15:00,45.84,45.84,45.79,45.82,31587.0,36.38,36.38,36.3403,36.3641,31587.0
2018-08-31 13:20:00,45.82,45.86,45.8,45.84,9487.0,36.3641,36.3958,36.3482,36.38,9487.0
2018-08-31 13:25:00,45.84,45.85,45.81,45.82,14804.0,36.38,36.3879,36.3561,36.3641,14804.0
2018-08-31 13:30:00,45.82,45.84,45.79,45.84,20453.0,36.3641,36.38,36.3403,36.38,20453.0
2018-08-31 13:35:00,45.84,45.85,45.82,45.82,14432.0,36.38,36.3879,36.3641,36.3641,14432.0
2018-08-31 13:40:00,45.81,45.84,45.79,45.83,13112.0,36.3561,36.38,36.3403,36.372,13112.0
2018-08-31 13:45:00,45.83,45.84,45.81,45.82,12861.0,36.372,36.38,36.3561,36.3641,12861.0
2018-08-31 13:50:00,45.82,45.83,45.8,45.83,12951.0,36.3641,36.372,36.3482,36.372,12951.0
2018-08-31 13:55:00,45.83,45.84,45.8,45.84,14375.0,36.372,36.38,36.3482,36.38,14375.0
2018-08-31 14:00:00,45.84,45.84,45.77,45.79,17527.0,36.38,36.38,36.3244,36.3403,17527.0
2018-08-31 14:05:00,45.78,45.8,45.76,45.77,16555.0,36.3323,36.3482,36.3165,36.3244,16555.0
2018-08-31 14:10:00,45.77,45.78,45.74,45.76,14466.0,36.3244,36.3323,36.3006,36.3165,14466.0
2018-08-31 14:15:00,45.75,45.79,45.75,45.78,16963.0,36.3085,36.3403,36.3085,36.3323,16963.0
2018-08-31 14:20:00,45.78,45.8,45.74,45.74,24356.0,36.3323,36.3482,36.3006,36.3006,24356.0
2018-08-31 14:25:00,45.74,45.76,45.73,45.73,22507.0,36.3006,36.3165,36.2927,36.2927,22507.0
2018-08-31 14:30:00,45.73,45.75,45.71,45.74,30638.0,36.2927,36.3085,36.2768,36.3006,30638.0
2018-08-31 14:35:00,45.73,45.75,45.71,45.73,21741.0,36.2927,36.3085,36.2768,36.2927,21741.0
2018-08-31 14:40:00,45.73,45.75,45.72,45.74,46139.0,36.2927,36.3085,36.2847,36.3006,46139.0
2018-08-31 14:45:00,45.74,45.77,45.73,45.77,24343.0,36.3006,36.3244,36.2927,36.3244,24343.0
2018-08-31 14:50:00,45.77,45.8,45.74,45.76,42535.0,36.3244,36.3482,36.3006,36.3165,42535.0
2018-08-31 14:55:00,45.76,45.77,45.72,45.74,36483.0,36.3165,36.3244,36.2847,36.3006,36483.0
2018-08-31 15:00:00,45.74,45.81,45.73,45.8,19004.0,36.3006,36.3561,36.2927,36.3482,19004.0
2018-08-31 15:05:00,45.8,45.85,45.79,45.81,27145.0,36.3482,36.3879,36.3403,36.3561,27145.0
2018-08-31 15:10:00,45.81,45.83,45.78,45.8,23622.0,36.3561,36.372,36.3323,36.3482,23622.0
2018-08-31 15:15:00,45.8,45.84,45.8,45.82,41292.0,36.3482,36.38,36.3482,36.3641,41292.0
2018-08-31 15:20:00,45.81,45.81,45.75,45.78,37811.0,36.3561,36.3561,36.3085,36.3323,37811.0
2018-08-31 15:25:00,45.77,45.78,45.71,45.75,110417.0,36.3244,36.3323,36.2768,36.3085,110417.0
2018-08-31 15:30:00,45.75,45.88,45.74,45.86,51198.0,36.3085,36.4117,36.3006,36.3958,51198.0
2018-08-31 15:35:00,45.86,45.93,45.85,45.9,56827.0,36.3958,36.4514,36.3879,36.4276,56827.0
2018-08-31 15:40:00,45.89,45.91,45.84,45.84,56093.0,36.4196,36.4355,36.38,36.38,56093.0
2018-08-31 15:45:00,45.84,45.91,45.83,45.86,92523.0,36.38,36.4355,36.372,36.3958,92523.0
2018-08-31 15:50:00,45.86,45.93,45.86,45.93,97902.0,36.3958,36.4514,36.3958,36.4514,97902.0
2018-08-31 15:55:00,45.93,45.94,45.87,45.88,311021.0,36.4514,36.4593,36.4038,36.4117,311021.0
2018-09-04 09:30:00,45.76,45.84,45.64,45.7,59746.0,36.3165,36.38,36.2212,36.2688,59746.0
2018-09-04 09:35:00,45.71,45.77,45.66,45.69,35441.0,36.2768,36.3244,36.2371,36.2609,35441.0
2018-09-04 09:40:00,45.69,45.69,45.57,45.61,39419.0,36.2609,36.2609,36.1657,36.1974,39419.0
2018-09-04 09:45:00,45.61,45.63,45.54,45.55,35142.0,36.1974,36.2133,36.1419,36.1498,35142.0
2018-09-04 09:50:00,45.55,45.61,45.51,45.6,21510.0,36.1498,36.1974,36.1181,36.1895,21510.0
2018-09-04 09:55:00,45.6,45.62,45.56,45.6,56514.0,36.1895,36.2054,36.1577,36.1895,56514.0
2018-09-04 10:00:00,45.61,45.72,45.58,45.67,91728.0,36.1974,36.2847,36.1736,36.245,91728.0
2018-09-04 10:05:00,45.67,45.76,45.67,45.75,39659.0,36.245,36.3165,36.245,36.3085,39659.0
2018-09-04 10:10:00,45.76,45.88,45.75,45.88,44171.0,36.3165,36.4117,36.3085,36.4117,44171.0
2018-09-04 10:15:00,45.88,45.98,45.87,45.97,41078.0,36.4117,36.4911,36.4038,36.4831,41078.0
2018-09-04 10:20:00,45.97,46.09,45.95,45.99,47750.0,36.4831,36.5784,36.4673,36.499,47750.0
2018-09-04 10:25:00,45.99,46.02,45.92,45.94,34857.0,36.499,36.5228,36.4434,36.4593,34857.0
2018-09-04 10:30:00,45.94,45.95,45.89,45.91,65529.0,36.4593,36.4673,36.4196,36.4355,65529.0
2018-09-04 10:35:00,45.91,45.97,45.87,45.93,78198.0,36.4355,36.4831,36.4038,36.4514,78198.0
2018-09-04 10:40:00,45.93,45.97,45.88,45.89,36613.0,36.4514,36.4831,36.4117,36.4196,36613.0
2018-09-04 10:45:00,45.9,46.02,45.87,46.01,40797.0,36.4276,36.5228,36.4038,36.5149,40797.0
2018-09-04 10:50:00,46.01,46.01,45.93,46.0,25366.0,36.5149,36.5149,36.4514,36.5069,25366.0
2018-09-04 10:55:00,46.0,46.01,45.94,46.0,35582.0,36.5069,36.5149,36.4593,36.5069,35582.0
2018-09-04 11:00:00,46.0,46.05,45.95,46.03,28100.0,36.5069,36.5466,36.4673,36.5307,28100.0
2018-09-04 11:05:00,46.03,46.03,45.94,46.01,25434.0,36.5307,36.5307,36.4593,36.5149,25434.0
2018-09-04 11:10:00,46.01,46.02,45.9,45.9,23015.0,36.5149,36.5228,36.4276,36.4276,23015.0
2018-09-04 11:15:00,45.91,45.93,45.85,45.9,36411.0,36.4355,36.4514,36.3879,36.4276,36411.0
2018-09-04 11:20:00,45.9,45.9,45.82,45.83,64539.0,36.4276,36.4276,36.3641,36.372,64539.0
2018-09-04 11:25:00,45.83,45.88,45.81,45.84,38803.0,36.372,36.4117,36.3561,36.38,38803.0
2018-09-04 11:30:00,45.84,45.87,45.82,45.83,17483.0,36.38,36.4038,36.3641,36.372,17483.0
2018-09-04 11:35:00,45.84,45.96,45.83,45.95,28293.0,36.38,36.4752,36.372,36.4673,28293.0
2018-09-04 11:40:00,45.95,45.95,45.87,45.87,19655.0,36.4673,36.4673,36.4038,36.4038,19655.0
2018-09-04 11:45:00,45.88,45.93,45.88,45.91,14093.0,36.4117,36.4514,36.4117,36.4355,14093.0
2018-09-04 11:50:00,45.91,45.92,45.87,45.89,28340.0,36.4355,36.4434,36.4038,36.4196,28340.0
2018-09-04 11:55:00,45.9,45.9,45.85,45.87,15625.0,36.4276,36.4276,36.3879,36.4038,15625.0
2018-09-04 12:00:00,45.87,45.88,45.84,45.84,18161.0,36.4038,36.4117,36.38,36.38,18161.0
2018-09-04 12:05:00,45.84,45.85,45.81,45.82,13308.0,36.38,36.3879,36.3561,36.3641,13308.0
2018-09-04 12:10:00,45.82,45.83,45.81,45.82,8115.0,36.3641,36.372,36.3561,36.3641,8115.0
2018-09-04 12:15:00,45.81,45.85,45.8,45.85,13045.0,36.3561,36.3879,36.3482,36.3879,13045.0
2018-09-04 12:20:00,45.84,45.85,45.82,45.83,16394.0,36.38,36.3879,36.3641,36.372,16394.0
2018-09-04 12:25:00,45.83,45.89,45.81,45.89,22383.0,36.372,36.4196,36.3561,36.4196,22383.0
2018-09-04 12:30:00,45.88,45.91,45.86,45.89,22046.0,36.4117,36.4355,36.3958,36.4196,22046.0
2018-09-04 12:35:00,45.89,45.91,45.88,45.9,18828.0,36.4196,36.4355,36.4117,36.4276,18828.0
2018-09-04 12:40:00,45.89,45.96,45.89,45.95,21207.0,36.4196,36.4752,36.4196,36.4673,21207.0
2018-09-04 12:45:00,45.95,46.0,45.94,45.99,17827.0,36.4673,36.5069,36.4593,36.499,17827.0
2018-09-04 12:50:00,45.98,45.99,45.95,45.96,19278.0,36.4911,36.499,36.4673,36.4752,19278.0
2018-09-04 12:55:00,45.96,46.01,45.96,46.0,15488.0,36.4752,36.5149,36.4752,36.5069,15488.0
2018-09-04 13:00:00,46.01,46.08,46.0,46.06,30879.0,36.5149,36.5704,36.5069,36.5545,30879.0
2018-09-04 13:05:00,46.07,46.08,46.01,46.05,19802.0,36.5625,36.5704,36.5149,36.5466,19802.0
2018-09-04 13:10:00,46.05,46.08,46.03,46.07,17432.0,36.5466,36.5704,36.5307,36.5625,17432.0
2018-09-04 13:15:00,46.07,46.11,46.06,46.07,32279.0,36.5625,36.5942,36.5545,36.5625,32279.0
2018-09-04 13:20:00,46.07,46.11,46.07,46.09,21681.0,36.5625,36.5942,36.5625,36.5784,21681.0
2018-09-04 13:25:00,46.09,46.14,46.09,46.13,22263.0,36.5784,36.618,36.5784,36.6101,22263.0
2018-09-04 13:30:00,46.14,46.16,46.12,46.14,29861.0,36.618,36.6339,36.6022,36.618,29861.0
2018-09-04 13:35:00,46.13,46.18,46.11,46.18,47364.0,36.6101,36.6498,36.5942,36.6498,47364.0
2018-09-04 13:40:00,46.18,46.22,46.14,46.15,48786.0,36.6498,36.6815,36.618,36.626,48786.0
2018-09-04 13:45:00,46.15,46.21,46.14,46.2,17850.0,36.626,36.6736,36.618,36.6657,17850.0
2018-09-04 13:50:00,46.21,46.25,46.19,46.19,31776.0,36.6736,36.7053,36.6577,36.6577,31776.0
2018-09-04 13:55:00,46.2,46.21,46.16,46.19,28070.0,36.6657,36.6736,36.6339,36.6577,28070.0
2018-09-04 14:00:00,46.19,46.19,46.15,46.16,15353.0,36.6577,36.6577,36.626,36.6339,15353.0
2018-09-04 14:05:00,46.16,46.17,46.11,46.12,21045.0,36.6339,36.6418,36.5942,36.6022,21045.0
2018-09-04 14:10:00,46.12,46.13,46.1,46.13,15475.0,36.6022,36.6101,36.5863,36.6101,15475.0
2018-09-04 14:15:00,46.13,46.21,46.12,46.2,21182.0,36.6101,36.6736,36.6022,36.6657,21182.0
2018-09-04 14:20:00,46.19,46.24,46.18,46.23,23420.0,36.6577,36.6974,36.6498,36.6895,23420.0
2018-09-04 14:25:00,46.22,46.22,46.18,46.18,14399.0,36.6815,36.6815,36.6498,36.6498,14399.0
2018-09-04 14:30:00,46.17,46.19,46.17,46.19,8317.0,36.6418,36.6577,36.6418,36.6577,8317.0
2018-09-04 14:35:00,46.19,46.2,46.17,46.18,18546.0,36.6577,36.6657,36.6418,36.6498,18546.0
2018-09-04 14:40:00,46.18,46.22,46.17,46.21,28253.0,36.6498,36.6815,36.6418,36.6736,28253.0
2018-09-04 14:45:00,46.2,46.21,46.14,46.14,19704.0,36.6657,36.6736,36.618,36.618,19704.0
2018-09-04 14:50:00,46.15,46.18,46.14,46.17,19253.0,36.626,36.6498,36.618,36.6418,19253.0
2018-09-04 14:55:00,46.16,46.2,46.15,46.16,16476.0,36.6339,36.6657,36.626,36.6339,16476.0
2018-09-04 15:00:00,46.16,46.18,46.12,46.14,18547.0,36.6339,36.6498,36.6022,36.618,18547.0
2018-09-04 15:05:00,46.14,46.17,46.14,46.16,17476.0,36.618,36.6418,36.618,36.6339,17476.0
2018-09-04 15:10:00,46.17,46.17,46.13,46.15,15053.0,36.6418,36.6418,36.6101,36.626,15053.0
2018-09-04 15:15:00,46.15,46.16,46.12,46.12,23547.0,36.626,36.6339,36.6022,36.6022,23547.0
2018-09-04 15:20:00,46.12,46.13,46.1,46.11,17490.0,36.6022,36.6101,36.5863,36.5942,17490.0
2018-09-04 15:25:00,46.11,46.14,46.09,46.09,31591.0,36.5942,36.618,36.5784,36.5784,31591.0
2018-09-04 15:30:00,46.1,46.12,46.08,46.12,59351.0,36.5863,36.6022,36.5704,36.6022,59351.0
2018-09-04 15:35:00,46.11,46.13,46.07,46.11,36392.0,36.5942,36.6101,36.5625,36.5942,36392.0
2018-09-04 15:40:00,46.1,46.1,46.01,46.01,51686.0,36.5863,36.5863,36.5149,36.5149,51686.0
2018-09-04 15:45:00,46.01,46.09,46.01,46.07,90471.0,36.5149,36.5784,36.5149,36.5625,90471.0
2018-09-04 15:50:00,46.07,46.09,46.04,46.08,79780.0,36.5625,36.5784,36.5387,36.5704,79780.0
2018-09-04 15:55:00,46.08,46.15,46.06,46.14,255811.0,36.5704,36.626,36.5545,36.618,255811.0
2018-09-05 09:30:00,46.17,46.25,46.03,46.25,49782.0,36.6418,36.7053,36.5307,36.7053,49782.0
2018-09-05 09:35:00,46.24,46.48,46.2,46.47,34651.0,36.6974,36.8879,36.6657,36.8799,34651.0
2018-09-05 09:40:00,46.47,46.6,46.47,46.49,40156.0,36.8799,36.9831,36.8799,36.8958,40156.0
2018-09-05 09:45:00,46.49,46.6,46.49,46.57,19100.0,36.8958,36.9831,36.8958,36.9593,19100.0
2018-09-05 09:50:00,46.56,46.58,46.47,46.48,41563.0,36.9514,36.9672,36.8799,36.8879,41563.0
2018-09-05 09:55:00,46.47,46.58,46.46,46.56,31508.0,36.8799,36.9672,36.872,36.9514,31508.0
2018-09-05 10:00:00,46.57,46.59,46.48,46.59,48145.0,36.9593,36.9752,36.8879,36.9752,48145.0
2018-09-05 10:05:00,46.58,46.67,46.58,46.64,22118.0,36.9672,37.0387,36.9672,37.0149,22118.0
2018-09-05 10:10:00,46.63,46.63,46.44,46.45,34648.0,37.0069,37.0069,36.8561,36.8641,34648.0
2018-09-05 10:15:00,46.44,46.49,46.42,46.43,26176.0,36.8561,36.8958,36.8403,36.8482,26176.0
2018-09-05 10:20:00,46.42,46.44,46.37,46.4,48624.0,36.8403,36.8561,36.8006,36.8244,48624.0
2018-09-05 10:25:00,46.41,46.56,46.4,46.55,39269.0,36.8323,36.9514,36.8244,36.9434,39269.0
2018-09-05 10:30:00,46.55,46.55,46.45,46.47,24294.0,36.9434,36.9434,36.8641,36.8799,24294.0
2018-09-05 10:35:00,46.46,46.53,46.46,46.51,27191.0,36.872,36.9276,36.872,36.9117,27191.0
2018-09-05 10:40:00,46.51,46.57,46.45,46.56,37197.0,36.9117,36.9593,36.8641,36.9514,37197.0
2018-09-05 10:45:00,46.56,46.63,46.52,46.53,35382.0,36.9514,37.0069,36.9196,36.9276,35382.0
2018-09-05 10:50:00,46.53,46.56,46.47,46.56,30840.0,36.9276,36.9514,36.8799,36.9514,30840.0
2018-09-05 10:55:00,46.55,46.62,46.55,46.59,18903.0,36.9434,36.999,36.9434,36.9752,18903.0
2018-09-05 11:00:00,46.59,46.61,46.52,46.53,43482.0,36.9752,36.991,36.9196,36.9276,43482.0
2018-09-05 11:05:00,46.53,46.54,46.45,46.49,49191.0,36.9276,36.9355,36.8641,36.8958,49191.0
2018-09-05 11:10:00,46.48,46.53,46.46,46.5,42672.0,36.8879,36.9276,36.872,36.9037,42672.0
2018-09-05 11:15:00,46.5,46.57,46.49,46.55,37751.0,36.9037,36.9593,36.8958,36.9434,37751.0
2018-09-05 11:20:00,46.55,46.56,46.43,46.44,30757.0,36.9434,36.9514,36.8482,36.8561,30757.0
2018-09-05 11:25:00,46.45,46.45,46.32,46.33,27045.0,36.8641,36.8641,36.7609,36.7688,27045.0
2018-09-05 11:30:00,46.33,46.36,46.3,46.36,28491.0,36.7688,36.7926,36.745,36.7926,28491.0
2018-09-05 11:35:00,46.35,46.43,46.33,46.38,34382.0,36.7847,36.8482,36.7688,36.8085,34382.0
2018-09-05 11:40:00,46.37,46.39,46.35,46.36,25633.0,36.8006,36.8164,36.7847,36.7926,25633.0
2018-09-05 11:45:00,46.36,46.4,46.34,46.4,18150.0,36.7926,36.8244,36.7768,36.8244,18150.0
2018-09-05 11:50:00,46.4,46.47,46.4,46.47,28205.0,36.8244,36.8799,36.8244,36.8799,28205.0
2018-09-05 11:55:00,46.46,46.49,46.43,46.43,11563.0,36.872,36.8958,36.8482,36.8482,11563.0
2018-09-05 12:00:00,46.44,46.49,46.44,46.45,15652.0,36.8561,36.8958,36.8561,36.8641,15652.0
2018-09-05 12:05:00,46.45,46.45,46.42,46.44,12723.0,36.8641,36.8641,36.8403,36.8561,12723.0
2018-09-05 12:10:00,46.45,46.45,46.36,46.39,20902.0,36.8641,36.8641,36.7926,36.8164,20902.0
2018-09-05 12:15:00,46.39,46.42,46.37,46.4,19924.0,36.8164,36.8403,36.8006,36.8244,19924.0
2018-09-05 12:20:00,46.4,46.42,46.37,46.39,18016.0,36.8244,36.8403,36.8006,36.8164,18016.0
2018-09-05 12:25:00,46.39,46.4,46.34,46.38,17053.0,36.8164,36.8244,36.7768,36.8085,17053.0
2018-09-05 12:30:00,46.39,46.45,46.38,46.41,21079.0,36.8164,36.8641,36.8085,36.8323,21079.0
2018-09-05 12:35:00,46.41,46.43,46.41,46.42,10791.0,36.8323,36.8482,36.8323,36.8403,10791.0
2018-09-05 12:40:00,46.43,46.44,46.4,46.41,12513.0,36.8482,36.8561,36.8244,36.8323,12513.0
2018-09-05 12:45:00,46.41,46.42,46.39,46.4,8541.0,36.8323,36.8403,36.8164,36.8244,8541.0
2018-09-05 12:50:00,46.4,46.41,46.38,46.39,23402.0,36.8244,36.8323,36.8085,36.8164,23402.0
2018-09-05 12:55:00,46.39,46.42,46.35,46.35,17650.0,36.8164,36.8403,36.7847,36.7847,17650.0
2018-09-05 13:00:00,46.35,46.38,46.35,46.38,15196.0,36.7847,36.8085,36.7847,36.8085,15196.0
2018-09-05 13:05:00,46.39,46.42,46.38,46.39,25764.0,36.8164,36.8403,36.8085,36.8164,25764.0
2018-09-05 13:10:00,46.39,46.42,46.39,46.4,22923.0,36.8164,36.8403,36.8164,36.8244,22923.0
2018-09-05 13:15:00,46.39,46.46,46.38,46.43,32269.0,36.8164,36.872,36.8085,36.8482,32269.0
2018-09-05 13:20:00,46.44,46.48,46.44,46.46,8190.0,36.8561,36.8879,36.8561,36.872,8190.0
2018-09-05 13:25:00,46.46,46.47,46.42,46.45,7829.0,36.872,36.8799,36.8403,36.8641,7829.0
2018-09-05 13:30:00,46.44,46.49,46.43,46.47,9203.0,36.8561,36.8958,36.8482,36.8799,9203.0
2018-09-05 13:35:00,46.48,46.48,46.45,46.46,14545.0,36.8879,36.8879,36.8641,36.872,14545.0
2018-09-05 13:40:00,46.45,46.46,46.4,46.41,12582.0,36.8641,36.872,36.8244,36.8323,12582.0
2018-09-05 13:45:00,46.41,46.42,46.39,46.41,15211.0,36.8323,36.8403,36.8164,36.8323,15211.0
2018-09-05 13:50:00,46.41,46.45,46.41,46.45,9285.0,36.8323,36.8641,36.8323,36.8641,9285.0
2018-09-05 13:55:00,46.45,46.45,46.41,46.41,9129.0,36.8641,36.8641,36.8323,36.8323,9129.0
2018-09-05 14:00:00,46.42,46.44,46.41,46.42,11603.0,36.8403,36.8561,36.8323,36.8403,11603.0
2018-09-05 14:05:00,46.42,46.44,46.38,46.4,15824.0,36.8403,36.8561,36.8085,36.8244,15824.0
2018-09-05 14:10:00,46.41,46.42,46.38,46.42,14628.0,36.8323,36.8403,36.8085,36.8403,14628.0
2018-09-05 14:15:00,46.42,46.42,46.39,46.41,24925.0,36.8403,36.8403,36.8164,36.8323,24925.0
2018-09-05 14:20:00,46.4,46.41,46.38,46.4,12616.0,36.8244,36.8323,36.8085,36.8244,12616.0
2018-09-05 14:25:00,46.4,46.43,46.38,46.4,22740.0,36.8244,36.8482,36.8085,36.8244,22740.0
2018-09-05 14:30:00,46.39,46.4,46.37,46.37,11407.0,36.8164,36.8244,36.8006,36.8006,11407.0
2018-09-05 14:35:00,46.37,46.43,46.35,46.43,17753.0,36.8006,36.8482,36.7847,36.8482,17753.0
2018-09-05 14:40:00,46.42,46.46,46.41,46.44,13544.0,36.8403,36.872,36.8323,36.8561,13544.0
2018-09-05 14:45:00,46.44,46.44,46.41,46.42,11336.0,36.8561,36.8561,36.8323,36.8403,11336.0
2018-09-05 14:50:00,46.42,46.42,46.38,46.39,15722.0,36.8403,36.8403,36.8085,36.8164,15722.0
2018-09-05 14:55:00,46.4,46.42,46.38,46.39,66614.0,36.8244,36.8403,36.8085,36.8164,66614.0
2018-09-05 15:00:00,46.38,46.41,46.36,46.41,34692.0,36.8085,36.8323,36.7926,36.8323,34692.0
2018-09-05 15:05:00,46.41,46.42,46.38,46.4,13255.0,36.8323,36.8403,36.8085,36.8244,13255.0
2018-09-05 15:10:00,46.4,46.43,46.36,46.42,18186.0,36.8244,36.8482,36.7926,36.8403,18186.0
2018-09-05 15:15:00,46.42,46.48,46.42,46.43,19159.0,36.8403,36.8879,36.8403,36.8482,19159.0
2018-09-05 15:20:00,46.43,46.44,46.4,46.41,23613.0,36.8482,36.8561,36.8244,36.8323,23613.0
2018-09-05 15:25:00,46.41,46.42,46.4,46.41,16562.0,36.8323,36.8403,36.8244,36.8323,16562.0
2018-09-05 15:30:00,46.41,46.42,46.36,46.4,40850.0,36.8323,36.8403,36.7926,36.8244,40850.0
2018-09-05 15:35:00,46.4,46.42,46.37,46.41,32852.0,36.8244,36.8403,36.8006,36.8323,32852.0
2018-09-05 15:40:00,46.41,46.41,46.33,46.33,42719.0,36.8323,36.8323,36.7688,36.7688,42719.0
2018-09-05 15:45:00,46.33,46.34,46.29,46.29,115561.0,36.7688,36.7768,36.7371,36.7371,115561.0
2018-09-05 15:50:00,46.29,46.31,46.26,46.3,142781.0,36.7371,36.753,36.7133,36.745,142781.0
2018-09-05 15:55:00,46.29,46.36,46.28,46.33,306100.0,36.7371,36.7926,36.7291,36.7688,306100.0
2018-09-06 09:30:00,46.33,46.38,46.26,46.34,40934.0,36.7688,36.8085,36.7133,36.7768,40934.0
2018-09-06 09:35:00,46.34,46.52,46.32,46.44,33558.0,36.7768,36.9196,36.7609,36.8561,33558.0
2018-09-06 09:40:00,46.46,46.51,46.41,46.45,15523.0,36.872,36.9117,36.8323,36.8641,15523.0
2018-09-06 09:45:00,46.45,46.45,46.32,46.32,19392.0,36.8641,36.8641,36.7609,36.7609,19392.0
2018-09-06 09:50:00,46.31,46.39,46.31,46.36,22885.0,36.753,36.8164,36.753,36.7926,22885.0
2018-09-06 09:55:00,46.35,46.39,46.32,46.38,16992.0,36.7847,36.8164,36.7609,36.8085,16992.0
2018-09-06 10:00:00,46.36,46.37,46.3,46.34,17531.0,36.7926,36.8006,36.745,36.7768,17531.0
2018-09-06 10:05:00,46.32,46.37,46.31,46.33,13555.0,36.7609,36.8006,36.753,36.7688,13555.0
2018-09-06 10:10:00,46.34,46.36,46.26,46.27,38737.0,36.7768,36.7926,36.7133,36.7212,38737.0
2018-09-06 10:15:00,46.26,46.3,46.26,46.3,12195.0,36.7133,36.745,36.7133,36.745,12195.0
2018-09-06 10:20:00,46.31,46.36,46.28,46.32,39039.0,36.753,36.7926,36.7291,36.7609,39039.0
2018-09-06 10:25:00,46.32,46.35,46.25,46.32,25576.0,36.7609,36.7847,36.7053,36.7609,25576.0
2018-09-06 10:30:00,46.32,46.32,46.14,46.15,26952.0,36.7609,36.7609,36.618,36.626,26952.0
2018-09-06 10:35:00,46.14,46.2,46.14,46.17,24410.0,36.618,36.6657,36.618,36.6418,24410.0
2018-09-06 10:40:00,46.17,46.2,46.16,46.2,21074.0,36.6418,36.6657,36.6339,36.6657,21074.0
2018-09-06 10:45:00,46.19,46.19,46.03,46.06,51515.0,36.6577,36.6577,36.5307,36.5545,51515.0
2018-09-06 10:50:00,46.06,46.07,46.01,46.02,20347.0,36.5545,36.5625,36.5149,36.5228,20347.0
2018-09-06 10:55:00,46.02,46.08,45.99,46.03,47331.0,36.5228,36.5704,36.499,36.5307,47331.0
2018-09-06 11:00:00,46.04,46.05,45.92,45.94,24121.0,36.5387,36.5466,36.4434,36.4593,24121.0
2018-09-06 11:05:00,45.95,45.95,45.88,45.94,35415.0,36.4673,36.4673,36.4117,36.4593,35415.0
2018-09-06 11:10:00,45.93,45.97,45.9,45.91,32383.0,36.4514,36.4831,36.4276,36.4355,32383.0
2018-09-06 11:15:00,45.91,45.92,45.8,45.8,32670.0,36.4355,36.4434,36.3482,36.3482,32670.0
2018-09-06 11:20:00,45.8,45.9,45.77,45.89,31879.0,36.3482,36.4276,36.3244,36.4196,31879.0
2018-09-06 11:25:00,45.88,45.9,45.86,45.88,28070.0,36.4117,36.4276,36.3958,36.4117,28070.0
2018-09-06 11:30:00,45.88,45.93,45.86,45.9,33941.0,36.4117,36.4514,36.3958,36.4276,33941.0
2018-09-06 11:35:00,45.91,45.92,45.81,45.83,29507.0,36.4355,36.4434,36.3561,36.372,29507.0
2018-09-06 11:40:00,45.84,45.86,45.78,45.78,31275.0,36.38,36.3958,36.3323,36.3323,31275.0
2018-09-06 11:45:00,45.79,45.85,45.78,45.84,35524.0,36.3403,36.3879,36.3323,36.38,35524.0
2018-09-06 11:50:00,45.85,45.88,45.84,45.86,23312.0,36.3879,36.4117,36.38,36.3958,23312.0
2018-09-06 11:55:00,45.85,45.91,45.82,45.84,30490.0,36.3879,36.4355,36.3641,36.38,30490.0
2018-09-06 12:00:00,45.84,45.84,45.79,45.8,20662.0,36.38,36.38,36.3403,36.3482,20662.0
2018-09-06 12:05:00,45.8,45.82,45.77,45.81,15741.0,36.3482,36.3641,36.3244,36.3561,15741.0
2018-09-06 12:10:00,45.82,45.82,45.79,45.8,19078.0,36.3641,36.3641,36.3403,36.3482,19078.0
2018-09-06 12:15:00,45.8,45.81,45.78,45.78,9719.0,36.3482,36.3561,36.3323,36.3323,9719.0
2018-09-06 12:20:00,45.79,45.8,45.75,45.75,21656.0,36.3403,36.3482,36.3085,36.3085,21656.0
2018-09-06 12:25:00,45.76,45.78,45.75,45.76,11612.0,36.3165,36.3323,36.3085,36.3165,11612.0
2018-09-06 12:30:00,45.77,45.81,45.76,45.77,20791.0,36.3244,36.3561,36.3165,36.3244,20791.0
2018-09-06 12:35:00,45.78,45.8,45.76,45.77,20743.0,36.3323,36.3482,36.3165,36.3244,20743.0
2018-09-06 12:40:00,45.77,45.83,45.75,45.83,25113.0,36.3244,36.372,36.3085,36.372,25113.0
2018-09-06 12:45:00,45.83,45.89,45.82,45.87,43542.0,36.372,36.4196,36.3641,36.4038,43542.0
2018-09-06 12:50:00,45.87,45.87,45.82,45.83,22885.0,36.4038,36.4038,36.3641,36.372,22885.0
2018-09-06 12:55:00,45.84,45.85,45.82,45.83,19651.0,36.38,36.3879,36.3641,36.372,19651.0
2018-09-06 13:00:00,45.82,45.86,45.75,45.76,22622.0,36.3641,36.3958,36.3085,36.3165,22622.0
2018-09-06 13:05:00,45.76,45.81,45.75,45.76,22710.0,36.3165,36.3561,36.3085,36.3165,22710.0
2018-09-06 13:10:00,45.76,45.77,45.72,45.75,7940.0,36.3165,36.3244,36.2847,36.3085,7940.0
2018-09-06 13:15:00,45.76,45.8,45.75,45.79,16156.0,36.3165,36.3482,36.3085,36.3403,16156.0
2018-09-06 13:20:00,45.79,45.8,45.76,45.77,20708.0,36.3403,36.3482,36.3165,36.3244,20708.0
2018-09-06 13:25:00,45.76,45.76,45.73,45.74,18183.0,36.3165,36.3165,36.2927,36.3006,18183.0
2018-09-06 13:30:00,45.73,45.77,45.73,45.74,33939.0,36.2927,36.3244,36.2927,36.3006,33939.0
2018-09-06 13:35:00,45.75,45.79,45.73,45.74,16031.0,36.3085,36.3403,36.2927,36.3006,16031.0
2018-09-06 13:40:00,45.75,45.79,45.75,45.76,9351.0,36.3085,36.3403,36.3085,36.3165,9351.0
2018-09-06 13:45:00,45.76,45.78,45.74,45.77,15605.0,36.3165,36.3323,36.3006,36.3244,15605.0
2018-09-06 13:50:00,45.77,45.78,45.76,45.77,13857.0,36.3244,36.3323,36.3165,36.3244,13857.0
2018-09-06 13:55:00,45.77,45.77,45.71,45.72,22517.0,36.3244,36.3244,36.2768,36.2847,22517.0
2018-09-06 14:00:00,45.72,45.77,45.71,45.72,22368.0,36.2847,36.3244,36.2768,36.2847,22368.0
2018-09-06 14:05:00,45.72,45.78,45.71,45.76,18840.0,36.2847,36.3323,36.2768,36.3165,18840.0
2018-09-06 14:10:00,45.77,45.79,45.75,45.77,17166.0,36.3244,36.3403,36.3085,36.3244,17166.0
2018-09-06 14:15:00,45.78,45.78,45.74,45.75,24497.0,36.3323,36.3323,36.3006,36.3085,24497.0
2018-09-06 14:20:00,45.76,45.77,45.72,45.74,18843.0,36.3165,36.3244,36.2847,36.3006,18843.0
2018-09-06 14:25:00,45.75,45.75,45.72,45.74,14596.0,36.3085,36.3085,36.2847,36.3006,14596.0
2018-09-06 14:30:00,45.74,45.83,45.74,45.83,39093.0,36.3006,36.372,36.3006,36.372,39093.0
2018-09-06 14:35:00,45.83,45.85,45.82,45.84,18604.0,36.372,36.3879,36.3641,36.38,18604.0
2018-09-06 14:40:00,45.84,45.9,45.84,45.88,47160.0,36.38,36.4276,36.38,36.4117,47160.0
2018-09-06 14:45:00,45.89,45.92,45.88,45.89,24342.0,36.4196,36.4434,36.4117,36.4196,24342.0
2018-09-06 14:50:00,45.88,45.9,45.86,45.86,33352.0,36.4117,36.4276,36.3958,36.3958,33352.0
2018-09-06 14:55:00,45.87,45.87,45.85,45.86,19244.0,36.4038,36.4038,36.3879,36.3958,19244.0
2018-09-06 15:00:00,45.85,45.95,45.85,45.93,37299.0,36.3879,36.4673,36.3879,36.4514,37299.0
2018-09-06 15:05:00,45.93,45.95,45.92,45.93,27767.0,36.4514,36.4673,36.4434,36.4514,27767.0
2018-09-06 15:10:00,45.93,45.96,45.92,45.95,21971.0,36.4514,36.4752,36.4434,36.4673,21971.0
2018-09-06 15:15:00,45.95,45.96,45.89,45.9,24864.0,36.4673,36.4752,36.4196,36.4276,24864.0
2018-09-06 15:20:00,45.9,45.93,45.9,45.91,19548.0,36.4276,36.4514,36.4276,36.4355,19548.0
2018-09-06 15:25:00,45.91,45.94,45.9,45.94,34315.0,36.4355,36.4593,36.4276,36.4593,34315.0
2018-09-06 15:30:00,45.94,45.95,45.91,45.92,35934.0,36.4593,36.4673,36.4355,36.4434,35934.0
2018-09-06 15:35:00,45.91,45.94,45.9,45.93,27703.0,36.4355,36.4593,36.4276,36.4514,27703.0
2018-09-06 15:40:00,45.92,45.94,45.88,45.92,56703.0,36.4434,36.4593,36.4117,36.4434,56703.0
2018-09-06 15:45:00,45.92,45.95,45.89,45.93,58154.0,36.4434,36.4673,36.4196,36.4514,58154.0
2018-09-06 15:50:00,45.92,45.93,45.87,45.88,91036.0,36.4434,36.4514,36.4038,36.4117,91036.0
2018-09-06 15:55:00,45.88,45.9,45.81,45.83,225914.0,36.4117,36.4276,36.3561,36.372,225914.0
2018-09-07 09:30:00,45.95,46.04,45.73,45.78,58262.0,36.4673,36.5387,36.2927,36.3323,58262.0
2018-09-07 09:35:00,45.78,45.82,45.67,45.81,69102.0,36.3323,36.3641,36.245,36.3561,69102.0
2018-09-07 09:40:00,45.8,45.89,45.76,45.84,70422.0,36.3482,36.4196,36.3165,36.38,70422.0
2018-09-07 09:45:00,45.83,45.95,45.82,45.89,75723.0,36.372,36.4673,36.3641,36.4196,75723.0
2018-09-07 09:50:00,45.88,45.94,45.8,45.82,53604.0,36.4117,36.4593,36.3482,36.3641,53604.0
2018-09-07 09:55:00,45.81,45.82,45.67,45.68,42737.0,36.3561,36.3641,36.245,36.253,42737.0
2018-09-07 10:00:00,45.68,45.79,45.68,45.78,40507.0,36.253,36.3403,36.253,36.3323,40507.0
2018-09-07 10:05:00,45.79,45.8,45.69,45.72,42307.0,36.3403,36.3482,36.2609,36.2847,42307.0
2018-09-07 10:10:00,45.71,45.76,45.69,45.75,42911.0,36.2768,36.3165,36.2609,36.3085,42911.0
2018-09-07 10:15:00,45.75,45.77,45.69,45.7,38079.0,36.3085,36.3244,36.2609,36.2688,38079.0
2018-09-07 10:20:00,45.7,45.72,45.66,45.67,31920.0,36.2688,36.2847,36.2371,36.245,31920.0
2018-09-07 10:25:00,45.67,45.68,45.62,45.64,26953.0,36.245,36.253,36.2054,36.2212,26953.0
2018-09-07 10:30:00,45.64,45.65,45.6,45.64,29136.0,36.2212,36.2292,36.1895,36.2212,29136.0
2018-09-07 10:35:00,45.63,45.66,45.55,45.59,45281.0,36.2133,36.2371,36.1498,36.1815,45281.0
2018-09-07 10:40:00,45.59,45.63,45.56,45.59,27297.0,36.1815,36.2133,36.1577,36.1815,27297.0
2018-09-07 10:45:00,45.58,45.69,45.58,45.67,19744.0,36.1736,36.2609,36.1736,36.245,19744.0
2018-09-07 10:50:00,45.67,45.68,45.63,45.66,19119.0,36.245,36.253,36.2133,36.2371,19119.0
2018-09-07 10:55:00,45.65,45.66,45.6,45.61,16687.0,36.2292,36.2371,36.1895,36.1974,16687.0
2018-09-07 11:00:00,45.61,45.62,45.56,45.58,19422.0,36.1974,36.2054,36.1577,36.1736,19422.0
2018-09-07 11:05:00,45.58,45.63,45.58,45.63,14800.0,36.1736,36.2133,36.1736,36.2133,14800.0
2018-09-07 11:10:00,45.62,45.65,45.61,45.63,14089.0,36.2054,36.2292,36.1974,36.2133,14089.0
2018-09-07 11:15:00,45.62,45.63,45.58,45.59,18598.0,36.2054,36.2133,36.1736,36.1815,18598.0
2018-09-07 11:20:00,45.6,45.63,45.57,45.58,19586.0,36.1895,36.2133,36.1657,36.1736,19586.0
2018-09-07 11:25:00,45.58,45.7,45.57,45.7,24362.0,36.1736,36.2688,36.1657,36.2688,24362.0
2018-09-07 11:30:00,45.7,45.73,45.65,45.71,17600.0,36.2688,36.2927,36.2292,36.2768,17600.0
2018-09-07 11:35:00,45.73,45.74,45.69,45.72,20654.0,36.2927,36.3006,36.2609,36.2847,20654.0
2018-09-07 11:40:00,45.73,45.75,45.71,45.72,16173.0,36.2927,36.3085,36.2768,36.2847,16173.0
2018-09-07 11:45:00,45.73,45.75,45.68,45.7,23539.0,36.2927,36.3085,36.253,36.2688,23539.0
2018-09-07 11:50:00,45.7,45.72,45.7,45.72,13476.0,36.2688,36.2847,36.2688,36.2847,13476.0
2018-09-07 11:55:00,45.72,45.72,45.65,45.65,19636.0,36.2847,36.2847,36.2292,36.2292,19636.0
2018-09-07 12:00:00,45.66,45.7,45.66,45.68,16011.0,36.2371,36.2688,36.2371,36.253,16011.0
2018-09-07 12:05:00,45.69,45.69,45.53,45.56,51684.0,36.2609,36.2609,36.1339,36.1577,51684.0
2018-09-07 12:10:00,45.56,45.62,45.52,45.61,56802.0,36.1577,36.2054,36.126,36.1974,56802.0
2018-09-07 12:15:00,45.59,45.59,45.53,45.54,77370.0,36.1815,36.1815,36.1339,36.1419,77370.0
2018-09-07 12:20:00,45.54,45.55,45.47,45.48,39652.0,36.1419,36.1498,36.0863,36.0942,39652.0
2018-09-07 12:25:00,45.47,45.48,45.44,45.48,24617.0,36.0863,36.0942,36.0625,36.0942,24617.0
2018-09-07 12:30:00,45.48,45.55,45.47,45.52,35012.0,36.0942,36.1498,36.0863,36.126,35012.0
2018-09-07 12:35:00,45.52,45.55,45.51,45.54,18070.0,36.126,36.1498,36.1181,36.1419,18070.0
2018-09-07 12:40:00,45.53,45.54,45.41,45.42,23121.0,36.1339,36.1419,36.0387,36.0466,23121.0
2018-09-07 12:45:00,45.41,45.51,45.41,45.48,18911.0,36.0387,36.1181,36.0387,36.0942,18911.0
2018-09-07 12:50:00,45.48,45.51,45.48,45.51,10743.0,36.0942,36.1181,36.0942,36.1181,10743.0
2018-09-07 12:55:00,45.51,45.53,45.5,45.51,14335.0,36.1181,36.1339,36.1101,36.1181,14335.0
2018-09-07 13:00:00,45.5,45.53,45.49,45.52,254601.0,36.1101,36.1339,36.1022,36.126,254601.0
2018-09-07 13:05:00,45.52,45.55,45.5,45.51,18077.0,36.126,36.1498,36.1101,36.1181,18077.0
2018-09-07 13:10:00,45.51,45.54,45.51,45.52,16776.0,36.1181,36.1419,36.1181,36.126,16776.0
2018-09-07 13:15:00,45.52,45.55,45.51,45.54,14990.0,36.126,36.1498,36.1181,36.1419,14990.0
2018-09-07 13:20:00,45.54,45.57,45.53,45.56,116827.0,36.1419,36.1657,36.1339,36.1577,116827.0
2018-09-07 13:25:00,45.56,45.59,45.54,45.59,12495.0,36.1577,36.1815,36.1419,36.1815,12495.0
2018-09-07 13:30:00,45.59,45.6,45.58,45.59,11483.0,36.1815,36.1895,36.1736,36.1815,11483.0
2018-09-07 13:35:00,45.59,45.6,45.58,45.59,14170.0,36.1815,36.1895,36.1736,36.1815,14170.0
2018-09-07 13:40:00,45.59,45.62,45.59,45.62,123103.0,36.1815,36.2054,36.1815,36.2054,123103.0
2018-09-07 13:45:00,45.62,45.64,45.62,45.63,13760.0,36.2054,36.2212,36.2054,36.2133,13760.0
2018-09-07 13:50:00,45.63,45.66,45.61,45.63,18777.0,36.2133,36.2371,36.1974,36.2133,18777.0
2018-09-07 13:55:00,45.62,45.63,45.59,45.59,44394.0,36.2054,36.2133,36.1815,36.1815,44394.0
2018-09-07 14:00:00,45.59,45.63,45.58,45.59,22253.0,36.1815,36.2133,36.1736,36.1815,22253.0
2018-09-07 14:05:00,45.59,45.63,45.59,45.63,12013.0,36.1815,36.2133,36.1815,36.2133,12013.0
2018-09-07 14:10:00,45.63,45.69,45.62,45.68,19294.0,36.2133,36.2609,36.2054,36.253,19294.0
2018-09-07 14:15:00,45.69,45.71,45.67,45.69,15857.0,36.2609,36.2768,36.245,36.2609,15857.0
2018-09-07 14:20:00,45.69,45.7,45.67,45.7,17488.0,36.2609,36.2688,36.245,36.2688,17488.0
2018-09-07 14:25:00,45.7,45.74,45.69,45.72,54322.0,36.2688,36.3006,36.2609,36.2847,54322.0
2018-09-07 14:30:00,45.72,45.73,45.69,45.7,20840.0,36.2847,36.2927,36.2609,36.2688,20840.0
2018-09-07 14:35:00,45.71,45.71,45.7,45.71,14314.0,36.2768,36.2768,36.2688,36.2768,14314.0
2018-09-07 14:40:00,45.71,45.72,45.7,45.71,24355.0,36.2768,36.2847,36.2688,36.2768,24355.0
2018-09-07 14:45:00,45.71,45.72,45.69,45.72,33936.0,36.2768,36.2847,36.2609,36.2847,33936.0
2018-09-07 14:50:00,45.72,45.72,45.66,45.69,25829.0,36.2847,36.2847,36.2371,36.2609,25829.0
2018-09-07 14:55:00,45.68,45.74,45.67,45.73,31072.0,36.253,36.3006,36.245,36.2927,31072.0
2018-09-07 15:00:00,45.73,45.74,45.69,45.72,39454.0,36.2927,36.3006,36.2609,36.2847,39454.0
2018-09-07 15:05:00,45.73,45.73,45.68,45.69,62574.0,36.2927,36.2927,36.253,36.2609,62574.0
2018-09-07 15:10:00,45.7,45.75,45.69,45.74,36859.0,36.2688,36.3085,36.2609,36.3006,36859.0
2018-09-07 15:15:00,45.74,45.75,45.73,45.73,12582.0,36.3006,36.3085,36.2927,36.2927,12582.0
2018-09-07 15:20:00,45.73,45.76,45.71,45.72,36381.0,36.2927,36.3165,36.2768,36.2847,36381.0
2018-09-07 15:25:00,45.72,45.77,45.71,45.76,35386.0,36.2847,36.3244,36.2768,36.3165,35386.0
2018-09-07 15:30:00,45.76,45.79,45.74,45.78,54371.0,36.3165,36.3403,36.3006,36.3323,54371.0
2018-09-07 15:35:00,45.78,45.8,45.74,45.77,56697.0,36.3323,36.3482,36.3006,36.3244,56697.0
2018-09-07 15:40:00,45.77,45.78,45.72,45.73,57042.0,36.3244,36.3323,36.2847,36.2927,57042.0
2018-09-07 15:45:00,45.72,45.77,45.71,45.74,77691.0,36.2847,36.3244,36.2768,36.3006,77691.0
2018-09-07 15:50:00,45.74,45.77,45.71,45.77,84304.0,36.3006,36.3244,36.2768,36.3244,84304.0
2018-09-07 15:55:00,45.77,45.81,45.71,45.73,309811.0,36.3244,36.3561,36.2768,36.2927,309811.0
2018-09-10 09:30:00,45.97,45.97,45.56,45.66,91571.0,36.4831,36.4831,36.1577,36.2371,91571.0
2018-09-10 09:35:00,45.66,45.87,45.65,45.85,44185.0,36.2371,36.4038,36.2292,36.3879,44185.0
2018-09-10 09:40:00,45.87,45.93,45.79,45.81,39100.0,36.4038,36.4514,36.3403,36.3561,39100.0
2018-09-10 09:45:00,45.82,45.95,45.82,45.95,41707.0,36.3641,36.4673,36.3641,36.4673,41707.0
2018-09-10 09:50:00,45.96,45.98,45.91,45.95,41160.0,36.4752,36.4911,36.4355,36.4673,41160.0
2018-09-10 09:55:00,45.94,45.97,45.9,45.9,72877.0,36.4593,36.4831,36.4276,36.4276,72877.0
2018-09-10 10:00:00,45.9,45.95,45.82,45.84,55551.0,36.4276,36.4673,36.3641,36.38,55551.0
2018-09-10 10:05:00,45.83,45.83,45.75,45.81,70213.0,36.372,36.372,36.3085,36.3561,70213.0
2018-09-10 10:10:00,45.81,45.82,45.74,45.79,37206.0,36.3561,36.3641,36.3006,36.3403,37206.0
2018-09-10 10:15:00,45.78,45.83,45.75,45.81,48068.0,36.3323,36.372,36.3085,36.3561,48068.0
2018-09-10 10:20:00,45.82,45.87,45.78,45.84,30696.0,36.3641,36.4038,36.3323,36.38,30696.0
2018-09-10 10:25:00,45.84,45.86,45.81,45.83,39389.0,36.38,36.3958,36.3561,36.372,39389.0
2018-09-10 10:30:00,45.83,45.84,45.79,45.8,36283.0,36.372,36.38,36.3403,36.3482,36283.0
2018-09-10 10:35:00,45.8,45.85,45.78,45.83,21341.0,36.3482,36.3879,36.3323,36.372,21341.0
2018-09-10 10:40:00,45.83,45.84,45.8,45.84,16565.0,36.372,36.38,36.3482,36.38,16565.0
2018-09-10 10:45:00,45.84,45.87,45.81,45.83,36213.0,36.38,36.4038,36.3561,36.372,36213.0
2018-09-10 10:50:00,45.82,45.9,45.8,45.88,23358.0,36.3641,36.4276,36.3482,36.4117,23358.0
2018-09-10 10:55:00,45.88,45.88,45.85,45.86,40434.0,36.4117,36.4117,36.3879,36.3958,40434.0
2018-09-10 11:00:00,45.86,45.86,45.81,45.82,17791.0,36.3958,36.3958,36.3561,36.3641,17791.0
2018-09-10 11:05:00,45.82,45.91,45.82,45.91,28981.0,36.3641,36.4355,36.3641,36.4355,28981.0
2018-09-10 11:10:00,45.91,45.96,45.91,45.94,24297.0,36.4355,36.4752,36.4355,36.4593,24297.0
2018-09-10 11:15:00,45.93,45.94,45.91,45.94,20619.0,36.4514,36.4593,36.4355,36.4593,20619.0
2018-09-10 11:20:00,45.94,45.95,45.9,45.9,17044.0,36.4593,36.4673,36.4276,36.4276,17044.0
2018-09-10 11:25:00,45.91,45.94,45.9,45.94,28233.0,36.4355,36.4593,36.4276,36.4593,28233.0
2018-09-10 11:30:00,45.94,45.94,45.91,45.92,25765.0,36.4593,36.4593,36.4355,36.4434,25765.0
2018-09-10 11:35:00,45.91,45.92,45.84,45.84,39440.0,36.4355,36.4434,36.38,36.38,39440.0
2018-09-10 11:40:00,45.84,45.85,45.8,45.84,35551.0,36.38,36.3879,36.3482,36.38,35551.0
2018-09-10 11:45:00,45.84,45.85,45.79,45.84,19336.0,36.38,36.3879,36.3403,36.38,19336.0
2018-09-10 11:50:00,45.84,45.86,45.81,45.82,12791.0,36.38,36.3958,36.3561,36.3641,12791.0
2018-09-10 11:55:00,45.82,45.82,45.75,45.79,16776.0,36.3641,36.3641,36.3085,36.3403,16776.0
2018-09-10 12:00:00,45.79,45.81,45.78,45.79,13697.0,36.3403,36.3561,36.3323,36.3403,13697.0
2018-09-10 12:05:00,45.79,45.79,45.73,45.73,12446.0,36.3403,36.3403,36.2927,36.2927,12446.0
2018-09-10 12:10:00,45.73,45.77,45.72,45.76,28351.0,36.2927,36.3244,36.2847,36.3165,28351.0
2018-09-10 12:15:00,45.77,45.77,45.73,45.73,26022.0,36.3244,36.3244,36.2927,36.2927,26022.0
2018-09-10 12:20:00,45.73,45.76,45.72,45.75,18761.0,36.2927,36.3165,36.2847,36.3085,18761.0
2018-09-10 12:25:00,45.75,45.77,45.71,45.71,26551.0,36.3085,36.3244,36.2768,36.2768,26551.0
2018-09-10 12:30:00,45.72,45.73,45.71,45.73,13047.0,36.2847,36.2927,36.2768,36.2927,13047.0
2018-09-10 12:35:00,45.73,45.74,45.7,45.72,16981.0,36.2927,36.3006,36.2688,36.2847,16981.0
2018-09-10 12:40:00,45.72,45.74,45.69,45.73,14545.0,36.2847,36.3006,36.2609,36.2927,14545.0
2018-09-10 12:45:00,45.73,45.73,45.7,45.72,18735.0,36.2927,36.2927,36.2688,36.2847,18735.0
2018-09-10 12:50:00,45.71,45.71,45.66,45.66,32800.0,36.2768,36.2768,36.2371,36.2371,32800.0
2018-09-10 12:55:00,45.67,45.69,45.66,45.69,8210.0,36.245,36.2609,36.2371,36.2609,8210.0
2018-09-10 13:00:00,45.68,45.69,45.66,45.67,14995.0,36.253,36.2609,36.2371,36.245,14995.0
2018-09-10 13:05:00,45.67,45.69,45.63,45.63,43125.0,36.245,36.2609,36.2133,36.2133,43125.0
2018-09-10 13:10:00,45.64,45.64,45.58,45.59,31629.0,36.2212,36.2212,36.1736,36.1815,31629.0
2018-09-10 13:15:00,45.58,45.58,45.54,45.56,22391.0,36.1736,36.1736,36.1419,36.1577,22391.0
2018-09-10 13:20:00,45.55,45.57,45.53,45.54,19606.0,36.1498,36.1657,36.1339,36.1419,19606.0
2018-09-10 13:25:00,45.53,45.54,45.53,45.53,13168.0,36.1339,36.1419,36.1339,36.1339,13168.0
2018-09-10 13:30:00,45.53,45.55,45.5,45.55,50424.0,36.1339,36.1498,36.1101,36.1498,50424.0
2018-09-10 13:35:00,45.54,45.56,45.54,45.55,10563.0,36.1419,36.1577,36.1419,36.1498,10563.0
2018-09-10 13:40:00,45.55,45.6,45.55,45.6,37231.0,36.1498,36.1895,36.1498,36.1895,37231.0
2018-09-10 13:45:00,45.61,45.61,45.56,45.58,20718.0,36.1974,36.1974,36.1577,36.1736,20718.0
2018-09-10 13:50:00,45.57,45.58,45.56,45.57,11385.0,36.1657,36.1736,36.1577,36.1657,11385.0
2018-09-10 13:55:00,45.57,45.6,45.56,45.57,190940.0,36.1657,36.1895,36.1577,36.1657,190940.0
2018-09-10 14:00:00,45.57,45.57,45.51,45.57,45510.0,36.1657,36.1657,36.1181,36.1657,45510.0
2018-09-10 14:05:00,45.56,45.57,45.53,45.55,26804.0,36.1577,36.1657,36.1339,36.1498,26804.0
2018-09-10 14:10:00,45.55,45.56,45.54,45.56,19262.0,36.1498,36.1577,36.1419,36.1577,19262.0
2018-09-10 14:15:00,45.56,45.59,45.54,45.57,21441.0,36.1577,36.1815,36.1419,36.1657,21441.0
2018-09-10 14:20:00,45.57,45.59,45.54,45.58,20296.0,36.1657,36.1815,36.1419,36.1736,20296.0
2018-09-10 14:25:00,45.58,45.59,45.56,45.58,13100.0,36.1736,36.1815,36.1577,36.1736,13100.0
2018-09-10 14:30:00,45.59,45.6,45.57,45.58,12807.0,36.1815,36.1895,36.1657,36.1736,12807.0
2018-09-10 14:35:00,45.57,45.59,45.57,45.59,19631.0,36.1657,36.1815,36.1657,36.1815,19631.0
2018-09-10 14:40:00,45.59,45.59,45.56,45.57,24675.0,36.1815,36.1815,36.1577,36.1657,24675.0
2018-09-10 14:45:00,45.56,45.56,45.51,45.51,26887.0,36.1577,36.1577,36.1181,36.1181,26887.0
2018-09-10 14:50:00,45.51,45.52,45.49,45.5,20667.0,36.1181,36.126,36.1022,36.1101,20667.0
2018-09-10 14:55:00,45.5,45.56,45.49,45.56,37954.0,36.1101,36.1577,36.1022,36.1577,37954.0
2018-09-10 15:00:00,45.55,45.61,45.55,45.6,20607.0,36.1498,36.1974,36.1498,36.1895,20607.0
2018-09-10 15:05:00,45.61,45.63,45.57,45.58,22275.0,36.1974,36.2133,36.1657,36.1736,22275.0
2018-09-10 15:10:00,45.58,45.58,45.53,45.55,24232.0,36.1736,36.1736,36.1339,36.1498,24232.0
2018-09-10 15:15:00,45.55,45.56,45.51,45.53,22653.0,36.1498,36.1577,36.1181,36.1339,22653.0
2018-09-10 15:20:00,45.53,45.54,45.5,45.5,104015.0,36.1339,36.1419,36.1101,36.1101,104015.0
2018-09-10 15:25:00,45.5,45.51,45.47,45.47,31138.0,36.1101,36.1181,36.0863,36.0863,31138.0
2018-09-10 15:30:00,45.47,45.51,45.45,45.5,49197.0,36.0863,36.1181,36.0704,36.1101,49197.0
2018-09-10 15:35:00,45.51,45.55,45.5,45.52,61471.0,36.1181,36.1498,36.1101,36.126,61471.0
2018-09-10 15:40:00,45.51,45.58,45.49,45.57,60036.0,36.1181,36.1736,36.1022,36.1657,60036.0
2018-09-10 15:45:00,45.57,45.61,45.56,45.61,69079.0,36.1657,36.1974,36.1577,36.1974,69079.0
2018-09-10 15:50:00,45.6,45.61,45.57,45.59,107777.0,36.1895,36.1974,36.1657,36.1815,107777.0
2018-09-10 15:55:00,45.59,45.59,45.56,45.59,263717.0,36.1815,36.1815,36.1577,36.1815,263717.0
2018-09-11 09:30:00,45.35,45.46,45.03,45.03,94352.0,35.9911,36.0784,35.7371,35.7371,94352.0
2018-09-11 09:35:00,45.03,45.13,44.95,45.01,76433.0,35.7371,35.8165,35.6736,35.7212,76433.0
2018-09-11 09:40:00,45.01,45.12,44.94,45.11,109324.0,35.7212,35.8085,35.6657,35.8006,109324.0
2018-09-11 09:45:00,45.12,45.19,45.08,45.12,55257.0,35.8085,35.8641,35.7768,35.8085,55257.0
2018-09-11 09:50:00,45.12,45.13,45.02,45.02,102841.0,35.8085,35.8165,35.7292,35.7292,102841.0
2018-09-11 09:55:00,45.01,45.12,44.98,45.1,149133.0,35.7212,35.8085,35.6974,35.7927,149133.0
2018-09-11 10:00:00,45.09,45.14,45.02,45.03,118400.0,35.7847,35.8244,35.7292,35.7371,118400.0
2018-09-11 10:05:00,45.03,45.12,45.03,45.07,59995.0,35.7371,35.8085,35.7371,35.7689,59995.0
2018-09-11 10:10:00,45.07,45.08,44.98,45.03,36844.0,35.7689,35.7768,35.6974,35.7371,36844.0
2018-09-11 10:15:00,45.02,45.09,44.99,45.08,39200.0,35.7292,35.7847,35.7054,35.7768,39200.0
2018-09-11 10:20:00,45.09,45.1,45.01,45.02,53263.0,35.7847,35.7927,35.7212,35.7292,53263.0
2018-09-11 10:25:00,45.02,45.07,44.99,45.07,27402.0,35.7292,35.7689,35.7054,35.7689,27402.0
2018-09-11 10:30:00,45.06,45.07,44.98,45.0,67182.0,35.7609,35.7689,35.6974,35.7133,67182.0
2018-09-11 10:35:00,45.0,45.03,44.98,45.0,34536.0,35.7133,35.7371,35.6974,35.7133,34536.0
2018-09-11 10:40:00,45.0,45.05,44.95,44.96,53881.0,35.7133,35.753,35.6736,35.6816,53881.0
2018-09-11 10:45:00,44.96,44.97,44.93,44.94,55671.0,35.6816,35.6895,35.6577,35.6657,55671.0
2018-09-11 10:50:00,44.94,44.97,44.93,44.96,36630.0,35.6657,35.6895,35.6577,35.6816,36630.0
2018-09-11 10:55:00,44.97,45.01,44.96,44.99,46301.0,35.6895,35.7212,35.6816,35.7054,46301.0
2018-09-11 11:00:00,44.99,45.06,44.98,45.06,47878.0,35.7054,35.7609,35.6974,35.7609,47878.0
2018-09-11 11:05:00,45.06,45.08,45.04,45.06,42174.0,35.7609,35.7768,35.745,35.7609,42174.0
2018-09-11 11:10:00,45.07,45.07,44.97,44.97,63248.0,35.7689,35.7689,35.6895,35.6895,63248.0
2018-09-11 11:15:00,44.98,45.02,44.97,45.0,20289.0,35.6974,35.7292,35.6895,35.7133,20289.0
2018-09-11 11:20:00,44.99,45.04,44.98,45.04,32452.0,35.7054,35.745,35.6974,35.745,32452.0
2018-09-11 11:25:00,45.03,45.09,45.03,45.09,33098.0,35.7371,35.7847,35.7371,35.7847,33098.0
2018-09-11 11:30:00,45.09,45.18,45.08,45.18,42756.0,35.7847,35.8562,35.7768,35.8562,42756.0
2018-09-11 11:35:00,45.18,45.2,45.17,45.19,34033.0,35.8562,35.872,35.8482,35.8641,34033.0
2018-09-11 11:40:00,45.19,45.19,45.15,45.17,46881.0,35.8641,35.8641,35.8323,35.8482,46881.0
2018-09-11 11:45:00,45.17,45.19,45.15,45.18,35354.0,35.8482,35.8641,35.8323,35.8562,35354.0
2018-09-11 11:50:00,45.18,45.28,45.18,45.28,30828.0,35.8562,35.9355,35.8562,35.9355,30828.0
2018-09-11 11:55:00,45.29,45.31,45.26,45.29,22280.0,35.9435,35.9593,35.9196,35.9435,22280.0
2018-09-11 12:00:00,45.29,45.3,45.26,45.28,35239.0,35.9435,35.9514,35.9196,35.9355,35239.0
2018-09-11 12:05:00,45.28,45.32,45.27,45.28,27200.0,35.9355,35.9673,35.9276,35.9355,27200.0
2018-09-11 12:10:00,45.29,45.3,45.27,45.28,35311.0,35.9435,35.9514,35.9276,35.9355,35311.0
2018-09-11 12:15:00,45.26,45.33,45.25,45.33,107135.0,35.9196,35.9752,35.9117,35.9752,107135.0
2018-09-11 12:20:00,45.33,45.4,45.32,45.39,37233.0,35.9752,36.0308,35.9673,36.0228,37233.0
2018-09-11 12:25:00,45.39,45.39,45.32,45.34,37604.0,36.0228,36.0228,35.9673,35.9831,37604.0
2018-09-11 12:30:00,45.35,45.37,45.32,45.34,38534.0,35.9911,36.0069,35.9673,35.9831,38534.0
2018-09-11 12:35:00,45.34,45.39,45.34,45.39,35600.0,35.9831,36.0228,35.9831,36.0228,35600.0
2018-09-11 12:40:00,45.38,45.39,45.33,45.34,28363.0,36.0149,36.0228,35.9752,35.9831,28363.0
2018-09-11 12:45:00,45.33,45.34,45.29,45.29,14659.0,35.9752,35.9831,35.9435,35.9435,14659.0
2018-09-11 12:50:00,45.3,45.31,45.29,45.29,18399.0,35.9514,35.9593,35.9435,35.9435,18399.0
2018-09-11 12:55:00,45.29,45.33,45.29,45.33,49302.0,35.9435,35.9752,35.9435,35.9752,49302.0
2018-09-11 13:00:00,45.33,45.34,45.31,45.31,25330.0,35.9752,35.9831,35.9593,35.9593,25330.0
2018-09-11 13:05:00,45.32,45.35,45.3,45.33,32390.0,35.9673,35.9911,35.9514,35.9752,32390.0
2018-09-11 13:10:00,45.33,45.36,45.31,45.32,31377.0,35.9752,35.999,35.9593,35.9673,31377.0
2018-09-11 13:15:00,45.32,45.4,45.32,45.4,21694.0,35.9673,36.0308,35.9673,36.0308,21694.0
2018-09-11 13:20:00,45.39,45.39,45.35,45.38,31658.0,36.0228,36.0228,35.9911,36.0149,31658.0
2018-09-11 13:25:00,45.38,45.44,45.37,45.44,52507.0,36.0149,36.0625,36.0069,36.0625,52507.0
2018-09-11 13:30:00,45.43,45.45,45.41,45.41,24501.0,36.0546,36.0704,36.0387,36.0387,24501.0
2018-09-11 13:35:00,45.42,45.44,45.39,45.39,32852.0,36.0466,36.0625,36.0228,36.0228,32852.0
2018-09-11 13:40:00,45.39,45.4,45.35,45.36,18017.0,36.0228,36.0308,35.9911,35.999,18017.0
2018-09-11 13:45:00,45.35,45.36,45.32,45.35,37067.0,35.9911,35.999,35.9673,35.9911,37067.0
2018-09-11 13:50:00,45.36,45.37,45.34,45.34,14921.0,35.999,36.0069,35.9831,35.9831,14921.0
2018-09-11 13:55:00,45.34,45.37,45.33,45.34,44024.0,35.9831,36.0069,35.9752,35.9831,44024.0
2018-09-11 14:00:00,45.34,45.34,45.31,45.34,34955.0,35.9831,35.9831,35.9593,35.9831,34955.0
2018-09-11 14:05:00,45.34,45.34,45.29,45.3,29691.0,35.9831,35.9831,35.9435,35.9514,29691.0
2018-09-11 14:10:00,45.3,45.3,45.24,45.25,52258.0,35.9514,35.9514,35.9038,35.9117,52258.0
2018-09-11 14:15:00,45.25,45.29,45.25,45.29,39206.0,35.9117,35.9435,35.9117,35.9435,39206.0
2018-09-11 14:20:00,45.28,45.3,45.28,45.28,30556.0,35.9355,35.9514,35.9355,35.9355,30556.0
2018-09-11 14:25:00,45.28,45.28,45.25,45.26,13688.0,35.9355,35.9355,35.9117,35.9196,13688.0
2018-09-11 14:30:00,45.25,45.27,45.23,45.25,35868.0,35.9117,35.9276,35.8958,35.9117,35868.0
2018-09-11 14:35:00,45.25,45.25,45.2,45.21,96849.0,35.9117,35.9117,35.872,35.88,96849.0
2018-09-11 14:40:00,45.21,45.24,45.21,45.23,30088.0,35.88,35.9038,35.88,35.8958,30088.0
2018-09-11 14:45:00,45.24,45.25,45.23,45.23,34515.0,35.9038,35.9117,35.8958,35.8958,34515.0
2018-09-11 14:50:00,45.23,45.24,45.19,45.19,16604.0,35.8958,35.9038,35.8641,35.8641,16604.0
2018-09-11 14:55:00,45.19,45.2,45.17,45.17,24654.0,35.8641,35.872,35.8482,35.8482,24654.0
2018-09-11 15:00:00,45.18,45.22,45.18,45.22,20262.0,35.8562,35.8879,35.8562,35.8879,20262.0
2018-09-11 15:05:00,45.22,45.24,45.21,45.22,27083.0,35.8879,35.9038,35.88,35.8879,27083.0
2018-09-11 15:10:00,45.22,45.25,45.22,45.24,26447.0,35.8879,35.9117,35.8879,35.9038,26447.0
2018-09-11 15:15:00,45.24,45.25,45.19,45.21,205955.0,35.9038,35.9117,35.8641,35.88,205955.0
2018-09-11 15:20:00,45.21,45.23,45.2,45.23,31115.0,35.88,35.8958,35.872,35.8958,31115.0
2018-09-11 15:25:00,45.22,45.26,45.22,45.25,62967.0,35.8879,35.9196,35.8879,35.9117,62967.0
2018-09-11 15:30:00,45.24,45.25,45.22,45.24,64706.0,35.9038,35.9117,35.8879,35.9038,64706.0
2018-09-11 15:35:00,45.25,45.26,45.23,45.25,52334.0,35.9117,35.9196,35.8958,35.9117,52334.0
2018-09-11 15:40:00,45.24,45.27,45.22,45.23,85463.0,35.9038,35.9276,35.8879,35.8958,85463.0
2018-09-11 15:45:00,45.24,45.26,45.22,45.23,94596.0,35.9038,35.9196,35.8879,35.8958,94596.0
2018-09-11 15:50:00,45.23,45.25,45.22,45.23,120166.0,35.8958,35.9117,35.8879,35.8958,120166.0
2018-09-11 15:55:00,45.23,45.25,45.2,45.21,223648.0,35.8958,35.9117,35.872,35.88,223648.0
2018-09-12 09:30:00,45.08,45.2,45.02,45.06,70947.0,35.7768,35.872,35.7292,35.7609,70947.0
2018-09-12 09:35:00,45.06,45.11,44.92,45.01,61893.0,35.7609,35.8006,35.6498,35.7212,61893.0
2018-09-12 09:40:00,45.02,45.05,44.93,44.94,49441.0,35.7292,35.753,35.6577,35.6657,49441.0
2018-09-12 09:45:00,44.94,45.01,44.92,44.98,49692.0,35.6657,35.7212,35.6498,35.6974,49692.0
2018-09-12 09:50:00,44.98,45.09,44.98,45.05,39956.0,35.6974,35.7847,35.6974,35.753,39956.0
2018-09-12 09:55:00,45.05,45.06,44.97,45.01,39916.0,35.753,35.7609,35.6895,35.7212,39916.0
2018-09-12 10:00:00,45.02,45.11,45.01,45.05,32965.0,35.7292,35.8006,35.7212,35.753,32965.0
2018-09-12 10:05:00,45.05,45.05,44.94,44.95,56424.0,35.753,35.753,35.6657,35.6736,56424.0
2018-09-12 10:10:00,44.95,44.95,44.88,44.89,32113.0,35.6736,35.6736,35.6181,35.626,32113.0
2018-09-12 10:15:00,44.89,44.91,44.85,44.88,28657.0,35.626,35.6419,35.5943,35.6181,28657.0
2018-09-12 10:20:00,44.88,44.88,44.8,44.84,54407.0,35.6181,35.6181,35.5546,35.5863,54407.0
2018-09-12 10:25:00,44.84,44.88,44.83,44.86,35519.0,35.5863,35.6181,35.5784,35.6022,35519.0
2018-09-12 10:30:00,44.87,44.94,44.83,44.9,57132.0,35.6101,35.6657,35.5784,35.6339,57132.0
2018-09-12 10:35:00,44.9,45.03,44.89,45.03,25661.0,35.6339,35.7371,35.626,35.7371,25661.0
2018-09-12 10:40:00,45.02,45.11,45.02,45.09,60153.0,35.7292,35.8006,35.7292,35.7847,60153.0
2018-09-12 10:45:00,45.08,45.12,45.06,45.08,38109.0,35.7768,35.8085,35.7609,35.7768,38109.0
2018-09-12 10:50:00,45.08,45.12,45.05,45.06,27933.0,35.7768,35.8085,35.753,35.7609,27933.0
2018-09-12 10:55:00,45.07,45.07,44.96,44.97,20778.0,35.7689,35.7689,35.6816,35.6895,20778.0
2018-09-12 11:00:00,44.96,45.04,44.92,45.03,41416.0,35.6816,35.745,35.6498,35.7371,41416.0
2018-09-12 11:05:00,45.02,45.02,44.92,44.94,26874.0,35.7292,35.7292,35.6498,35.6657,26874.0
2018-09-12 11:10:00,44.94,45.12,44.93,45.11,45216.0,35.6657,35.8085,35.6577,35.8006,45216.0
2018-09-12 11:15:00,45.12,45.23,45.1,45.21,66397.0,35.8085,35.8958,35.7927,35.88,66397.0
2018-09-12 11:20:00,45.21,45.23,45.16,45.22,26178.0,35.88,35.8958,35.8403,35.8879,26178.0
2018-09-12 11:25:00,45.23,45.32,45.23,45.32,48394.0,35.8958,35.9673,35.8958,35.9673,48394.0
2018-09-12 11:30:00,45.32,45.37,45.25,45.25,34838.0,35.9673,36.0069,35.9117,35.9117,34838.0
2018-09-12 11:35:00,45.24,45.25,45.14,45.16,28833.0,35.9038,35.9117,35.8244,35.8403,28833.0
2018-09-12 11:40:00,45.16,45.17,45.07,45.08,39756.0,35.8403,35.8482,35.7689,35.7768,39756.0
2018-09-12 11:45:00,45.07,45.08,45.02,45.05,18984.0,35.7689,35.7768,35.7292,35.753,18984.0
2018-09-12 11:50:00,45.05,45.05,44.99,45.04,35093.0,35.753,35.753,35.7054,35.745,35093.0
2018-09-12 11:55:00,45.03,45.03,44.97,44.98,21953.0,35.7371,35.7371,35.6895,35.6974,21953.0
2018-09-12 12:00:00,44.97,45.0,44.94,44.94,16738.0,35.6895,35.7133,35.6657,35.6657,16738.0
2018-09-12 12:05:00,44.94,45.04,44.9,44.9,58419.0,35.6657,35.745,35.6339,35.6339,58419.0
2018-09-12 12:10:00,44.9,44.95,44.89,44.93,18140.0,35.6339,35.6736,35.626,35.6577,18140.0
2018-09-12 12:15:00,44.93,44.95,44.9,44.91,14876.0,35.6577,35.6736,35.6339,35.6419,14876.0
2018-09-12 12:20:00,44.91,44.96,44.9,44.95,16795.0,35.6419,35.6816,35.6339,35.6736,16795.0
2018-09-12 12:25:00,44.95,44.95,44.93,44.95,13957.0,35.6736,35.6736,35.6577,35.6736,13957.0
2018-09-12 12:30:00,44.95,44.97,44.92,44.96,22490.0,35.6736,35.6895,35.6498,35.6816,22490.0
2018-09-12 12:35:00,44.96,45.0,44.96,44.98,78386.0,35.6816,35.7133,35.6816,35.6974,78386.0
2018-09-12 12:40:00,44.99,45.02,44.95,44.96,25847.0,35.7054,35.7292,35.6736,35.6816,25847.0
2018-09-12 12:45:00,44.97,44.97,44.95,44.96,11397.0,35.6895,35.6895,35.6736,35.6816,11397.0
2018-09-12 12:50:00,44.96,44.99,44.96,44.97,30221.0,35.6816,35.7054,35.6816,35.6895,30221.0
2018-09-12 12:55:00,44.98,44.99,44.95,44.97,51410.0,35.6974,35.7054,35.6736,35.6895,51410.0
2018-09-12 13:00:00,44.97,45.01,44.96,45.01,45756.0,35.6895,35.7212,35.6816,35.7212,45756.0
2018-09-12 13:05:00,45.01,45.03,44.99,45.03,17396.0,35.7212,35.7371,35.7054,35.7371,17396.0
2018-09-12 13:10:00,45.03,45.05,45.03,45.04,103461.0,35.7371,35.753,35.7371,35.745,103461.0
2018-09-12 13:15:00,45.04,45.05,45.02,45.05,42444.0,35.745,35.753,35.7292,35.753,42444.0
2018-09-12 13:20:00,45.04,45.06,45.03,45.04,24222.0,35.745,35.7609,35.7371,35.745,24222.0
2018-09-12 13:25:00,45.04,45.05,45.03,45.04,13476.0,35.745,35.753,35.7371,35.745,13476.0
2018-09-12 13:30:00,45.04,45.04,45.0,45.01,25271.0,35.745,35.745,35.7133,35.7212,25271.0
2018-09-12 13:35:00,45.01,45.02,45.0,45.0,44640.0,35.7212,35.7292,35.7133,35.7133,44640.0
2018-09-12 13:40:00,45.0,45.02,44.95,44.95,30728.0,35.7133,35.7292,35.6736,35.6736,30728.0
2018-09-12 13:45:00,44.95,44.95,44.91,44.93,41110.0,35.6736,35.6736,35.6419,35.6577,41110.0
2018-09-12 13:50:00,44.93,44.93,44.89,44.92,68007.0,35.6577,35.6577,35.626,35.6498,68007.0
2018-09-12 13:55:00,44.92,44.94,44.9,44.94,27656.0,35.6498,35.6657,35.6339,35.6657,27656.0
2018-09-12 14:00:00,44.94,44.94,44.92,44.94,20867.0,35.6657,35.6657,35.6498,35.6657,20867.0
2018-09-12 14:05:00,44.93,44.96,44.91,44.93,37265.0,35.6577,35.6816,35.6419,35.6577,37265.0
2018-09-12 14:10:00,44.92,44.94,44.9,44.91,65471.0,35.6498,35.6657,35.6339,35.6419,65471.0
2018-09-12 14:15:00,44.91,44.96,44.91,44.94,36525.0,35.6419,35.6816,35.6419,35.6657,36525.0
2018-09-12 14:20:00,44.95,44.97,44.94,44.96,32642.0,35.6736,35.6895,35.6657,35.6816,32642.0
2018-09-12 14:25:00,44.97,44.98,44.96,44.96,21903.0,35.6895,35.6974,35.6816,35.6816,21903.0
2018-09-12 14:30:00,44.97,45.0,44.95,44.98,28705.0,35.6895,35.7133,35.6736,35.6974,28705.0
2018-09-12 14:35:00,44.99,45.02,44.99,45.01,18271.0,35.7054,35.7292,35.7054,35.7212,18271.0
2018-09-12 14:40:00,45.01,45.01,44.98,44.99,16002.0,35.7212,35.7212,35.6974,35.7054,16002.0
2018-09-12 14:45:00,45.0,45.01,44.95,45.0,34200.0,35.7133,35.7212,35.6736,35.7133,34200.0
2018-09-12 14:50:00,44.99,45.0,44.96,44.97,25267.0,35.7054,35.7133,35.6816,35.6895,25267.0
2018-09-12 14:55:00,44.98,45.0,44.96,44.99,41361.0,35.6974,35.7133,35.6816,35.7054,41361.0
2018-09-12 15:00:00,44.99,45.0,44.97,44.97,30046.0,35.7054,35.7133,35.6895,35.6895,30046.0
2018-09-12 15:05:00,44.97,44.99,44.96,44.99,50805.0,35.6895,35.7054,35.6816,35.7054,50805.0
2018-09-12 15:10:00,44.99,45.02,44.98,44.98,22583.0,35.7054,35.7292,35.6974,35.6974,22583.0
2018-09-12 15:15:00,44.99,45.0,44.98,45.0,23445.0,35.7054,35.7133,35.6974,35.7133,23445.0
2018-09-12 15:20:00,45.0,45.02,44.99,45.02,27977.0,35.7133,35.7292,35.7054,35.7292,27977.0
2018-09-12 15:25:00,45.03,45.03,45.0,45.03,81706.0,35.7371,35.7371,35.7133,35.7371,81706.0
2018-09-12 15:30:00,45.03,45.07,45.02,45.03,82710.0,35.7371,35.7689,35.7292,35.7371,82710.0
2018-09-12 15:35:00,45.02,45.03,45.0,45.02,42257.0,35.7292,35.7371,35.7133,35.7292,42257.0
2018-09-12 15:40:00,45.02,45.02,45.0,45.01,40074.0,35.7292,35.7292,35.7133,35.7212,40074.0
2018-09-12 15:45:00,45.01,45.01,44.94,44.96,187693.0,35.7212,35.7212,35.6657,35.6816,187693.0
2018-09-12 15:50:00,44.97,44.99,44.96,44.96,151003.0,35.6895,35.7054,35.6816,35.6816,151003.0
2018-09-12 15:55:00,44.96,44.96,44.91,44.92,309259.0,35.6816,35.6816,35.6419,35.6498,309259.0
2018-09-13 09:30:00,45.12,45.25,45.12,45.18,89141.0,35.8085,35.9117,35.8085,35.8562,89141.0
2018-09-13 09:35:00,45.18,45.35,45.17,45.35,37040.0,35.8562,35.9911,35.8482,35.9911,37040.0
2018-09-13 09:40:00,45.35,45.53,45.35,45.49,47134.0,35.9911,36.1339,35.9911,36.1022,47134.0
2018-09-13 09:45:00,45.49,45.53,45.4,45.47,60849.0,36.1022,36.1339,36.0308,36.0863,60849.0
2018-09-13 09:50:00,45.46,45.47,45.39,45.45,49020.0,36.0784,36.0863,36.0228,36.0704,49020.0
2018-09-13 09:55:00,45.46,45.47,45.41,45.47,29324.0,36.0784,36.0863,36.0387,36.0863,29324.0
2018-09-13 10:00:00,45.48,45.55,45.48,45.53,48234.0,36.0942,36.1498,36.0942,36.1339,48234.0
2018-09-13 10:05:00,45.53,45.58,45.52,45.55,41601.0,36.1339,36.1736,36.126,36.1498,41601.0
2018-09-13 10:10:00,45.54,45.54,45.49,45.5,27559.0,36.1419,36.1419,36.1022,36.1101,27559.0
2018-09-13 10:15:00,45.5,45.52,45.41,45.43,51249.0,36.1101,36.126,36.0387,36.0546,51249.0
2018-09-13 10:20:00,45.43,45.43,45.36,45.39,32377.0,36.0546,36.0546,35.999,36.0228,32377.0
2018-09-13 10:25:00,45.4,45.42,45.31,45.37,33665.0,36.0308,36.0466,35.9593,36.0069,33665.0
2018-09-13 10:30:00,45.37,45.4,45.29,45.33,44173.0,36.0069,36.0308,35.9435,35.9752,44173.0
2018-09-13 10:35:00,45.34,45.34,45.2,45.24,37028.0,35.9831,35.9831,35.872,35.9038,37028.0
2018-09-13 10:40:00,45.23,45.29,45.21,45.28,41064.0,35.8958,35.9435,35.88,35.9355,41064.0
2018-09-13 10:45:00,45.28,45.3,45.23,45.23,35945.0,35.9355,35.9514,35.8958,35.8958,35945.0
2018-09-13 10:50:00,45.24,45.25,45.22,45.24,20766.0,35.9038,35.9117,35.8879,35.9038,20766.0
2018-09-13 10:55:00,45.23,45.25,45.19,45.22,29453.0,35.8958,35.9117,35.8641,35.8879,29453.0
2018-09-13 11:00:00,45.22,45.29,45.2,45.28,71245.0,35.8879,35.9435,35.872,35.9355,71245.0
2018-09-13 11:05:00,45.28,45.38,45.28,45.38,37932.0,35.9355,36.0149,35.9355,36.0149,37932.0
2018-09-13 11:10:00,45.38,45.4,45.33,45.33,33424.0,36.0149,36.0308,35.9752,35.9752,33424.0
2018-09-13 11:15:00,45.32,45.33,45.24,45.25,22030.0,35.9673,35.9752,35.9038,35.9117,22030.0
2018-09-13 11:20:00,45.25,45.27,45.2,45.25,26218.0,35.9117,35.9276,35.872,35.9117,26218.0
2018-09-13 11:25:00,45.25,45.32,45.22,45.24,91598.0,35.9117,35.9673,35.8879,35.9038,91598.0
2018-09-13 11:30:00,45.25,45.28,45.23,45.28,43478.0,35.9117,35.9355,35.8958,35.9355,43478.0
2018-09-13 11:35:00,45.28,45.3,45.24,45.3,19774.0,35.9355,35.9514,35.9038,35.9514,19774.0
2018-09-13 11:40:00,45.3,45.31,45.26,45.27,15312.0,35.9514,35.9593,35.9196,35.9276,15312.0
2018-09-13 11:45:00,45.26,45.3,45.25,45.3,30821.0,35.9196,35.9514,35.9117,35.9514,30821.0
2018-09-13 11:50:00,45.29,45.34,45.29,45.32,25163.0,35.9435,35.9831,35.9435,35.9673,25163.0
2018-09-13 11:55:00,45.32,45.38,45.31,45.38,20019.0,35.9673,36.0149,35.9593,36.0149,20019.0
2018-09-13 12:00:00,45.39,45.41,45.36,45.37,19107.0,36.0228,36.0387,35.999,36.0069,19107.0
2018-09-13 12:05:00,45.36,45.37,45.3,45.31,18639.0,35.999,36.0069,35.9514,35.9593,18639.0
2018-09-13 12:10:00,45.32,45.36,45.31,45.36,11334.0,35.9673,35.999,35.9593,35.999,11334.0
2018-09-13 12:15:00,45.36,45.37,45.31,45.31,17499.0,35.999,36.0069,35.9593,35.9593,17499.0
2018-09-13 12:20:00,45.31,45.33,45.3,45.32,21867.0,35.9593,35.9752,35.9514,35.9673,21867.0
2018-09-13 12:25:00,45.31,45.34,45.3,45.32,25011.0,35.9593,35.9831,35.9514,35.9673,25011.0
2018-09-13 12:30:00,45.33,45.34,45.3,45.33,16954.0,35.9752,35.9831,35.9514,35.9752,16954.0
2018-09-13 12:35:00,45.33,45.35,45.32,45.34,13408.0,35.9752,35.9911,35.9673,35.9831,13408.0
2018-09-13 12:40:00,45.34,45.36,45.33,45.33,15957.0,35.9831,35.999,35.9752,35.9752,15957.0
2018-09-13 12:45:00,45.33,45.35,45.31,45.34,19332.0,35.9752,35.9911,35.9593,35.9831,19332.0
2018-09-13 12:50:00,45.34,45.35,45.32,45.32,22388.0,35.9831,35.9911,35.9673,35.9673,22388.0
2018-09-13 12:55:00,45.32,45.36,45.32,45.35,18312.0,35.9673,35.999,35.9673,35.9911,18312.0
2018-09-13 13:00:00,45.35,45.38,45.34,45.37,34089.0,35.9911,36.0149,35.9831,36.0069,34089.0
2018-09-13 13:05:00,45.37,45.38,45.33,45.34,20306.0,36.0069,36.0149,35.9752,35.9831,20306.0
2018-09-13 13:10:00,45.33,45.36,45.32,45.34,19666.0,35.9752,35.999,35.9673,35.9831,19666.0
2018-09-13 13:15:00,45.35,45.39,45.34,45.39,26547.0,35.9911,36.0228,35.9831,36.0228,26547.0
2018-09-13 13:20:00,45.38,45.42,45.37,45.41,92633.0,36.0149,36.0466,36.0069,36.0387,92633.0
2018-09-13 13:25:00,45.41,45.42,45.38,45.41,38506.0,36.0387,36.0466,36.0149,36.0387,38506.0
2018-09-13 13:30:00,45.41,45.42,45.38,45.4,26993.0,36.0387,36.0466,36.0149,36.0308,26993.0
2018-09-13 13:35:00,45.4,45.42,45.37,45.4,43644.0,36.0308,36.0466,36.0069,36.0308,43644.0
2018-09-13 13:40:00,45.4,45.43,45.39,45.43,17248.0,36.0308,36.0546,36.0228,36.0546,17248.0
2018-09-13 13:45:00,45.42,45.44,45.41,45.41,74628.0,36.0466,36.0625,36.0387,36.0387,74628.0
2018-09-13 13:50:00,45.41,45.43,45.39,45.43,30145.0,36.0387,36.0546,36.0228,36.0546,30145.0
2018-09-13 13:55:00,45.42,45.43,45.39,45.4,37025.0,36.0466,36.0546,36.0228,36.0308,37025.0
2018-09-13 14:00:00,45.39,45.44,45.39,45.44,21983.0,36.0228,36.0625,36.0228,36.0625,21983.0
2018-09-13 14:05:00,45.43,45.46,45.42,45.43,35963.0,36.0546,36.0784,36.0466,36.0546,35963.0
2018-09-13 14:10:00,45.43,45.45,45.4,45.43,53057.0,36.0546,36.0704,36.0308,36.0546,53057.0
2018-09-13 14:15:00,45.43,45.43,45.4,45.4,15127.0,36.0546,36.0546,36.0308,36.0308,15127.0
2018-09-13 14:20:00,45.4,45.47,45.39,45.47,41604.0,36.0308,36.0863,36.0228,36.0863,41604.0
2018-09-13 14:25:00,45.47,45.48,45.43,45.44,25152.0,36.0863,36.0942,36.0546,36.0625,25152.0
2018-09-13 14:30:00,45.45,45.49,45.44,45.48,32584.0,36.0704,36.1022,36.0625,36.0942,32584.0
2018-09-13 14:35:00,45.48,45.53,45.48,45.51,32182.0,36.0942,36.1339,36.0942,36.1181,32182.0
2018-09-13 14:40:00,45.52,45.53,45.5,45.52,29861.0,36.126,36.1339,36.1101,36.126,29861.0
2018-09-13 14:45:00,45.52,45.53,45.51,45.51,20659.0,36.126,36.1339,36.1181,36.1181,20659.0
2018-09-13 14:50:00,45.51,45.52,45.5,45.52,41885.0,36.1181,36.126,36.1101,36.126,41885.0
2018-09-13 14:55:00,45.52,45.55,45.51,45.53,37275.0,36.126,36.1498,36.1181,36.1339,37275.0
2018-09-13 15:00:00,45.53,45.54,45.52,45.53,37368.0,36.1339,36.1419,36.126,36.1339,37368.0
2018-09-13 15:05:00,45.53,45.53,45.51,45.53,28838.0,36.1339,36.1339,36.1181,36.1339,28838.0
2018-09-13 15:10:00,45.52,45.54,45.52,45.52,62228.0,36.126,36.1419,36.126,36.126,62228.0
2018-09-13 15:15:00,45.53,45.58,45.52,45.56,91344.0,36.1339,36.1736,36.126,36.1577,91344.0
2018-09-13 15:20:00,45.56,45.56,45.51,45.51,24194.0,36.1577,36.1577,36.1181,36.1181,24194.0
2018-09-13 15:25:00,45.51,45.54,45.5,45.51,47519.0,36.1181,36.1419,36.1101,36.1181,47519.0
2018-09-13 15:30:00,45.5,45.54,45.49,45.52,73836.0,36.1101,36.1419,36.1022,36.126,73836.0
2018-09-13 15:35:00,45.52,45.55,45.51,45.52,109693.0,36.126,36.1498,36.1181,36.126,109693.0
2018-09-13 15:40:00,45.52,45.55,45.47,45.48,114792.0,36.126,36.1498,36.0863,36.0942,114792.0
2018-09-13 15:45:00,45.47,45.52,45.45,45.5,135084.0,36.0863,36.126,36.0704,36.1101,135084.0
2018-09-13 15:50:00,45.51,45.54,45.49,45.53,106387.0,36.1181,36.1419,36.1022,36.1339,106387.0
2018-09-13 15:55:00,45.53,45.58,45.52,45.52,267953.0,36.1339,36.1736,36.126,36.126,267953.0
2018-09-14 09:30:00,45.64,46.06,45.64,46.04,89218.0,36.2212,36.5545,36.2212,36.5387,89218.0
2018-09-14 09:35:00,46.06,46.16,46.01,46.11,51528.0,36.5545,36.6339,36.5149,36.5942,51528.0
2018-09-14 09:40:00,46.12,46.17,46.03,46.14,41490.0,36.6022,36.6418,36.5307,36.618,41490.0
2018-09-14 09:45:00,46.13,46.21,46.11,46.12,30876.0,36.6101,36.6736,36.5942,36.6022,30876.0
2018-09-14 09:50:00,46.12,46.18,46.1,46.16,29453.0,36.6022,36.6498,36.5863,36.6339,29453.0
2018-09-14 09:55:00,46.16,46.2,46.13,46.16,23195.0,36.6339,36.6657,36.6101,36.6339,23195.0
2018-09-14 10:00:00,46.16,46.18,46.06,46.1,47461.0,36.6339,36.6498,36.5545,36.5863,47461.0
2018-09-14 10:05:00,46.1,46.1,46.04,46.05,26526.0,36.5863,36.5863,36.5387,36.5466,26526.0
2018-09-14 10:10:00,46.05,46.13,46.04,46.09,80383.0,36.5466,36.6101,36.5387,36.5784,80383.0
2018-09-14 10:15:00,46.1,46.24,46.09,46.23,83612.0,36.5863,36.6974,36.5784,36.6895,83612.0
2018-09-14 10:20:00,46.23,46.25,46.17,46.18,25194.0,36.6895,36.7053,36.6418,36.6498,25194.0
2018-09-14 10:25:00,46.19,46.22,46.14,46.2,24279.0,36.6577,36.6815,36.618,36.6657,24279.0
2018-09-14 10:30:00,46.21,46.26,46.2,46.22,35770.0,36.6736,36.7133,36.6657,36.6815,35770.0
2018-09-14 10:35:00,46.22,46.3,46.22,46.25,57540.0,36.6815,36.745,36.6815,36.7053,57540.0
2018-09-14 10:40:00,46.26,46.27,46.17,46.18,90895.0,36.7133,36.7212,36.6418,36.6498,90895.0
2018-09-14 10:45:00,46.18,46.22,46.12,46.22,72400.0,36.6498,36.6815,36.6022,36.6815,72400.0
2018-09-14 10:50:00,46.23,46.23,46.17,46.18,18991.0,36.6895,36.6895,36.6418,36.6498,18991.0
2018-09-14 10:55:00,46.17,46.18,46.12,46.13,19099.0,36.6418,36.6498,36.6022,36.6101,19099.0
2018-09-14 11:00:00,46.15,46.17,46.11,46.16,33297.0,36.626,36.6418,36.5942,36.6339,33297.0
2018-09-14 11:05:00,46.16,46.22,46.16,46.21,65910.0,36.6339,36.6815,36.6339,36.6736,65910.0
2018-09-14 11:10:00,46.22,46.25,46.21,46.24,15287.0,36.6815,36.7053,36.6736,36.6974,15287.0
2018-09-14 11:15:00,46.25,46.3,46.25,46.29,47081.0,36.7053,36.745,36.7053,36.7371,47081.0
2018-09-14 11:20:00,46.29,46.32,46.28,46.3,22848.0,36.7371,36.7609,36.7291,36.745,22848.0
2018-09-14 11:25:00,46.3,46.32,46.26,46.28,39016.0,36.745,36.7609,36.7133,36.7291,39016.0
2018-09-14 11:30:00,46.29,46.31,46.26,46.3,23002.0,36.7371,36.753,36.7133,36.745,23002.0
2018-09-14 11:35:00,46.3,46.35,46.29,46.31,59202.0,36.745,36.7847,36.7371,36.753,59202.0
2018-09-14 11:40:00,46.31,46.32,46.29,46.31,42211.0,36.753,36.7609,36.7371,36.753,42211.0
2018-09-14 11:45:00,46.3,46.31,46.29,46.3,17584.0,36.745,36.753,36.7371,36.745,17584.0
2018-09-14 11:50:00,46.3,46.38,46.3,46.37,22434.0,36.745,36.8085,36.745,36.8006,22434.0
2018-09-14 11:55:00,46.37,46.4,46.36,46.4,37149.0,36.8006,36.8244,36.7926,36.8244,37149.0
2018-09-14 12:00:00,46.4,46.4,46.27,46.29,138747.0,36.8244,36.8244,36.7212,36.7371,138747.0
2018-09-14 12:05:00,46.29,46.37,46.16,46.25,72228.0,36.7371,36.8006,36.6339,36.7053,72228.0
2018-09-14 12:10:00,46.26,46.37,46.23,46.31,36654.0,36.7133,36.8006,36.6895,36.753,36654.0
2018-09-14 12:15:00,46.3,46.34,46.29,46.3,34379.0,36.745,36.7768,36.7371,36.745,34379.0
2018-09-14 12:20:00,46.3,46.31,46.27,46.3,24735.0,36.745,36.753,36.7212,36.745,24735.0
2018-09-14 12:25:00,46.31,46.37,46.3,46.37,27689.0,36.753,36.8006,36.745,36.8006,27689.0
2018-09-14 12:30:00,46.36,46.39,46.34,46.37,25450.0,36.7926,36.8164,36.7768,36.8006,25450.0
2018-09-14 12:35:00,46.37,46.37,46.34,46.36,18649.0,36.8006,36.8006,36.7768,36.7926,18649.0
2018-09-14 12:40:00,46.37,46.39,46.36,46.36,19241.0,36.8006,36.8164,36.7926,36.7926,19241.0
2018-09-14 12:45:00,46.36,46.37,46.33,46.34,26358.0,36.7926,36.8006,36.7688,36.7768,26358.0
2018-09-14 12:50:00,46.35,46.37,46.33,46.37,14221.0,36.7847,36.8006,36.7688,36.8006,14221.0
2018-09-14 12:55:00,46.37,46.42,46.36,46.4,28387.0,36.8006,36.8403,36.7926,36.8244,28387.0
2018-09-14 13:00:00,46.39,46.39,46.33,46.35,30916.0,36.8164,36.8164,36.7688,36.7847,30916.0
2018-09-14 13:05:00,46.35,46.36,46.31,46.32,27300.0,36.7847,36.7926,36.753,36.7609,27300.0
2018-09-14 13:10:00,46.32,46.38,46.31,46.37,22385.0,36.7609,36.8085,36.753,36.8006,22385.0
2018-09-14 13:15:00,46.36,46.42,46.36,46.42,16897.0,36.7926,36.8403,36.7926,36.8403,16897.0
2018-09-14 13:20:00,46.42,46.45,46.41,46.44,25968.0,36.8403,36.8641,36.8323,36.8561,25968.0
2018-09-14 13:25:00,46.43,46.46,46.43,46.45,19314.0,36.8482,36.872,36.8482,36.8641,19314.0
2018-09-14 13:30:00,46.45,46.49,46.45,46.48,23502.0,36.8641,36.8958,36.8641,36.8879,23502.0
2018-09-14 13:35:00,46.48,46.51,46.48,46.51,28305.0,36.8879,36.9117,36.8879,36.9117,28305.0
2018-09-14 13:40:00,46.5,46.52,46.49,46.52,20279.0,36.9037,36.9196,36.8958,36.9196,20279.0
2018-09-14 13:45:00,46.52,46.54,46.5,46.52,26140.0,36.9196,36.9355,36.9037,36.9196,26140.0
2018-09-14 13:50:00,46.53,46.57,46.52,46.57,20968.0,36.9276,36.9593,36.9196,36.9593,20968.0
2018-09-14 13:55:00,46.58,46.6,46.56,46.58,35123.0,36.9672,36.9831,36.9514,36.9672,35123.0
2018-09-14 14:00:00,46.58,46.59,46.56,46.56,17292.0,36.9672,36.9752,36.9514,36.9514,17292.0
2018-09-14 14:05:00,46.57,46.61,46.56,46.61,26234.0,36.9593,36.991,36.9514,36.991,26234.0
2018-09-14 14:10:00,46.61,46.62,46.6,46.62,21502.0,36.991,36.999,36.9831,36.999,21502.0
2018-09-14 14:15:00,46.62,46.64,46.6,46.62,30945.0,36.999,37.0149,36.9831,36.999,30945.0
2018-09-14 14:20:00,46.62,46.64,46.62,46.63,19652.0,36.999,37.0149,36.999,37.0069,19652.0
2018-09-14 14:25:00,46.64,46.64,46.61,46.63,21291.0,37.0149,37.0149,36.991,37.0069,21291.0
2018-09-14 14:30:00,46.63,46.65,46.62,46.65,17952.0,37.0069,37.0228,36.999,37.0228,17952.0
2018-09-14 14:35:00,46.64,46.66,46.64,46.65,27334.0,37.0149,37.0307,37.0149,37.0228,27334.0
2018-09-14 14:40:00,46.66,46.66,46.62,46.62,35616.0,37.0307,37.0307,36.999,36.999,35616.0
2018-09-14 14:45:00,46.62,46.62,46.57,46.58,58215.0,36.999,36.999,36.9593,36.9672,58215.0
2018-09-14 14:50:00,46.58,46.58,46.53,46.57,29050.0,36.9672,36.9672,36.9276,36.9593,29050.0
2018-09-14 14:55:00,46.57,46.61,46.56,46.61,19147.0,36.9593,36.991,36.9514,36.991,19147.0
2018-09-14 15:00:00,46.6,46.63,46.6,46.61,44109.0,36.9831,37.0069,36.9831,36.991,44109.0
2018-09-14 15:05:00,46.61,46.61,46.58,46.59,18242.0,36.991,36.991,36.9672,36.9752,18242.0
2018-09-14 15:10:00,46.59,46.62,46.59,46.61,24373.0,36.9752,36.999,36.9752,36.991,24373.0
2018-09-14 15:15:00,46.61,46.61,46.59,46.61,38381.0,36.991,36.991,36.9752,36.991,38381.0
2018-09-14 15:20:00,46.6,46.61,46.57,46.57,25335.0,36.9831,36.991,36.9593,36.9593,25335.0
2018-09-14 15:25:00,46.58,46.59,46.53,46.58,50046.0,36.9672,36.9752,36.9276,36.9672,50046.0
2018-09-14 15:30:00,46.58,46.68,46.58,46.68,86786.0,36.9672,37.0466,36.9672,37.0466,86786.0
2018-09-14 15:35:00,46.68,46.72,46.67,46.72,99075.0,37.0466,37.0783,37.0387,37.0783,99075.0
2018-09-14 15:40:00,46.72,46.72,46.61,46.61,165361.0,37.0783,37.0783,36.991,36.991,165361.0
2018-09-14 15:45:00,46.61,46.62,46.55,46.55,120772.0,36.991,36.999,36.9434,36.9434,120772.0
2018-09-14 15:50:00,46.55,46.57,46.52,46.53,145885.0,36.9434,36.9593,36.9196,36.9276,145885.0
2018-09-14 15:55:00,46.54,46.56,46.51,46.53,309544.0,36.9355,36.9514,36.9117,36.9276,309544.0
2018-09-17 09:30:00,46.63,46.79,46.56,46.57,45302.0,37.0069,37.1339,36.9514,36.9593,45302.0
2018-09-17 09:35:00,46.57,46.78,46.54,46.72,23899.0,36.9593,37.126,36.9355,37.0783,23899.0
2018-09-17 09:40:00,46.73,46.82,46.68,46.68,36042.0,37.0863,37.1577,37.0466,37.0466,36042.0
2018-09-17 09:45:00,46.68,46.84,46.66,46.73,30443.0,37.0466,37.1736,37.0307,37.0863,30443.0
2018-09-17 09:50:00,46.72,46.78,46.65,46.76,145381.0,37.0783,37.126,37.0228,37.1101,145381.0
2018-09-17 09:55:00,46.76,46.76,46.66,46.73,33642.0,37.1101,37.1101,37.0307,37.0863,33642.0
2018-09-17 10:00:00,46.74,46.79,46.67,46.67,31322.0,37.0942,37.1339,37.0387,37.0387,31322.0
2018-09-17 10:05:00,46.68,46.77,46.67,46.74,66254.0,37.0466,37.118,37.0387,37.0942,66254.0
2018-09-17 10:10:00,46.74,46.8,46.73,46.75,59242.0,37.0942,37.1418,37.0863,37.1022,59242.0
2018-09-17 10:15:00,46.75,46.76,46.68,46.71,42770.0,37.1022,37.1101,37.0466,37.0704,42770.0
2018-09-17 10:20:00,46.72,46.75,46.69,46.72,32360.0,37.0783,37.1022,37.0545,37.0783,32360.0
2018-09-17 10:25:00,46.72,46.79,46.71,46.72,37271.0,37.0783,37.1339,37.0704,37.0783,37271.0
2018-09-17 10:30:00,46.71,46.74,46.69,46.71,47648.0,37.0704,37.0942,37.0545,37.0704,47648.0
2018-09-17 10:35:00,46.7,46.75,46.7,46.72,39243.0,37.0625,37.1022,37.0625,37.0783,39243.0
2018-09-17 10:40:00,46.73,46.79,46.72,46.74,67669.0,37.0863,37.1339,37.0783,37.0942,67669.0
2018-09-17 10:45:00,46.73,46.76,46.71,46.75,59615.0,37.0863,37.1101,37.0704,37.1022,59615.0
2018-09-17 10:50:00,46.76,46.77,46.69,46.71,33166.0,37.1101,37.118,37.0545,37.0704,33166.0
2018-09-17 10:55:00,46.72,46.73,46.67,46.67,42151.0,37.0783,37.0863,37.0387,37.0387,42151.0
2018-09-17 11:00:00,46.67,46.68,46.63,46.67,83723.0,37.0387,37.0466,37.0069,37.0387,83723.0
2018-09-17 11:05:00,46.67,46.7,46.64,46.68,37385.0,37.0387,37.0625,37.0149,37.0466,37385.0
2018-09-17 11:10:00,46.68,46.7,46.63,46.68,27593.0,37.0466,37.0625,37.0069,37.0466,27593.0
2018-09-17 11:15:00,46.68,46.7,46.64,46.7,58804.0,37.0466,37.0625,37.0149,37.0625,58804.0
2018-09-17 11:20:00,46.69,46.7,46.63,46.68,98035.0,37.0545,37.0625,37.0069,37.0466,98035.0
2018-09-17 11:25:00,46.68,46.68,46.59,46.59,64890.0,37.0466,37.0466,36.9752,36.9752,64890.0
2018-09-17 11:30:00,46.59,46.6,46.55,46.56,59540.0,36.9752,36.9831,36.9434,36.9514,59540.0
2018-09-17 11:35:00,46.55,46.59,46.51,46.52,26408.0,36.9434,36.9752,36.9117,36.9196,26408.0
2018-09-17 11:40:00,46.51,46.52,46.46,46.49,29608.0,36.9117,36.9196,36.872,36.8958,29608.0
2018-09-17 11:45:00,46.48,46.5,46.42,46.45,27819.0,36.8879,36.9037,36.8403,36.8641,27819.0
2018-09-17 11:50:00,46.46,46.49,46.42,46.44,18826.0,36.872,36.8958,36.8403,36.8561,18826.0
2018-09-17 11:55:00,46.44,46.46,46.39,46.39,29091.0,36.8561,36.872,36.8164,36.8164,29091.0
2018-09-17 12:00:00,46.39,46.4,46.33,46.34,28402.0,36.8164,36.8244,36.7688,36.7768,28402.0
2018-09-17 12:05:00,46.34,46.35,46.26,46.27,17815.0,36.7768,36.7847,36.7133,36.7212,17815.0
2018-09-17 12:10:00,46.28,46.31,46.27,46.29,26488.0,36.7291,36.753,36.7212,36.7371,26488.0
2018-09-17 12:15:00,46.29,46.33,46.28,46.33,13247.0,36.7371,36.7688,36.7291,36.7688,13247.0
2018-09-17 12:20:00,46.33,46.34,46.27,46.31,20111.0,36.7688,36.7768,36.7212,36.753,20111.0
2018-09-17 12:25:00,46.31,46.33,46.27,46.28,20221.0,36.753,36.7688,36.7212,36.7291,20221.0
2018-09-17 12:30:00,46.28,46.3,46.27,46.28,20240.0,36.7291,36.745,36.7212,36.7291,20240.0
2018-09-17 12:35:00,46.28,46.32,46.27,46.3,20526.0,36.7291,36.7609,36.7212,36.745,20526.0
2018-09-17 12:40:00,46.3,46.3,46.27,46.3,27949.0,36.745,36.745,36.7212,36.745,27949.0
2018-09-17 12:45:00,46.3,46.32,46.29,46.29,23651.0,36.745,36.7609,36.7371,36.7371,23651.0
2018-09-17 12:50:00,46.29,46.32,46.25,46.27,40419.0,36.7371,36.7609,36.7053,36.7212,40419.0
2018-09-17 12:55:00,46.26,46.28,46.23,46.24,24492.0,36.7133,36.7291,36.6895,36.6974,24492.0
2018-09-17 13:00:00,46.23,46.25,46.18,46.2,18153.0,36.6895,36.7053,36.6498,36.6657,18153.0
2018-09-17 13:05:00,46.19,46.21,46.17,46.21,17328.0,36.6577,36.6736,36.6418,36.6736,17328.0
2018-09-17 13:10:00,46.2,46.21,46.16,46.16,26800.0,36.6657,36.6736,36.6339,36.6339,26800.0
2018-09-17 13:15:00,46.16,46.18,46.14,46.16,13503.0,36.6339,36.6498,36.618,36.6339,13503.0
2018-09-17 13:20:00,46.16,46.22,46.14,46.22,21128.0,36.6339,36.6815,36.618,36.6815,21128.0
2018-09-17 13:25:00,46.22,46.23,46.21,46.23,13933.0,36.6815,36.6895,36.6736,36.6895,13933.0
2018-09-17 13:30:00,46.22,46.23,46.19,46.23,20907.0,36.6815,36.6895,36.6577,36.6895,20907.0
2018-09-17 13:35:00,46.23,46.23,46.19,46.19,16888.0,36.6895,36.6895,36.6577,36.6577,16888.0
2018-09-17 13:40:00,46.2,46.22,46.16,46.16,37401.0,36.6657,36.6815,36.6339,36.6339,37401.0
2018-09-17 13:45:00,46.17,46.21,46.14,46.21,27268.0,36.6418,36.6736,36.618,36.6736,27268.0
2018-09-17 13:50:00,46.2,46.25,46.2,46.24,12821.0,36.6657,36.7053,36.6657,36.6974,12821.0
2018-09-17 13:55:00,46.25,46.3,46.24,46.27,61737.0,36.7053,36.745,36.6974,36.7212,61737.0
2018-09-17 14:00:00,46.28,46.29,46.25,46.25,18908.0,36.7291,36.7371,36.7053,36.7053,18908.0
2018-09-17 14:05:00,46.25,46.26,46.2,46.2,19128.0,36.7053,36.7133,36.6657,36.6657,19128.0
2018-09-17 14:10:00,46.2,46.25,46.2,46.24,25878.0,36.6657,36.7053,36.6657,36.6974,25878.0
2018-09-17 14:15:00,46.24,46.26,46.22,46.25,27196.0,36.6974,36.7133,36.6815,36.7053,27196.0
2018-09-17 14:20:00,46.26,46.3,46.25,46.3,13389.0,36.7133,36.745,36.7053,36.745,13389.0
2018-09-17 14:25:00,46.29,46.3,46.27,46.29,17857.0,36.7371,36.745,36.7212,36.7371,17857.0
2018-09-17 14:30:00,46.28,46.29,46.25,46.29,23589.0,36.7291,36.7371,36.7053,36.7371,23589.0
2018-09-17 14:35:00,46.29,46.3,46.28,46.3,16529.0,36.7371,36.745,36.7291,36.745,16529.0
2018-09-17 14:40:00,46.3,46.34,46.29,46.29,31377.0,36.745,36.7768,36.7371,36.7371,31377.0
2018-09-17 14:45:00,46.3,46.3,46.27,46.28,24065.0,36.745,36.745,36.7212,36.7291,24065.0
2018-09-17 14:50:00,46.28,46.28,46.24,46.27,42473.0,36.7291,36.7291,36.6974,36.7212,42473.0
2018-09-17 14:55:00,46.27,46.27,46.19,46.22,33209.0,36.7212,36.7212,36.6577,36.6815,33209.0
2018-09-17 15:00:00,46.22,46.24,46.21,46.22,30345.0,36.6815,36.6974,36.6736,36.6815,30345.0
2018-09-17 15:05:00,46.22,46.24,46.21,46.24,17522.0,36.6815,36.6974,36.6736,36.6974,17522.0
2018-09-17 15:10:00,46.24,46.24,46.18,46.19,18650.0,36.6974,36.6974,36.6498,36.6577,18650.0
2018-09-17 15:15:00,46.19,46.2,46.16,46.17,44540.0,36.6577,36.6657,36.6339,36.6418,44540.0
2018-09-17 15:20:00,46.16,46.17,46.14,46.15,33826.0,36.6339,36.6418,36.618,36.626,33826.0
2018-09-17 15:25:00,46.15,46.18,46.13,46.13,40522.0,36.626,36.6498,36.6101,36.6101,40522.0
2018-09-17 15:30:00,46.13,46.17,46.12,46.14,46632.0,36.6101,36.6418,36.6022,36.618,46632.0
2018-09-17 15:35:00,46.14,46.15,46.11,46.11,50189.0,36.618,36.626,36.5942,36.5942,50189.0
2018-09-17 15:40:00,46.11,46.13,46.07,46.12,87263.0,36.5942,36.6101,36.5625,36.6022,87263.0
2018-09-17 15:45:00,46.12,46.17,46.11,46.15,92628.0,36.6022,36.6418,36.5942,36.626,92628.0
2018-09-17 15:50:00,46.14,46.18,46.13,46.18,171567.0,36.618,36.6498,36.6101,36.6498,171567.0
2018-09-17 15:55:00,46.17,46.19,46.14,46.19,215470.0,36.6418,36.6577,36.618,36.6577,215470.0
2018-09-18 09:30:00,46.3,46.35,46.14,46.31,67042.0,36.745,36.7847,36.618,36.753,67042.0
2018-09-18 09:35:00,46.29,46.48,46.27,46.42,31032.0,36.7371,36.8879,36.7212,36.8403,31032.0
2018-09-18 09:40:00,46.41,46.5,46.38,46.48,31666.0,36.8323,36.9037,36.8085,36.8879,31666.0
2018-09-18 09:45:00,46.47,46.54,46.44,46.45,52649.0,36.8799,36.9355,36.8561,36.8641,52649.0
2018-09-18 09:50:00,46.43,46.44,46.31,46.35,43168.0,36.8482,36.8561,36.753,36.7847,43168.0
2018-09-18 09:55:00,46.36,46.41,46.33,46.38,37244.0,36.7926,36.8323,36.7688,36.8085,37244.0
2018-09-18 10:00:00,46.38,46.4,46.23,46.31,103699.0,36.8085,36.8244,36.6895,36.753,103699.0
2018-09-18 10:05:00,46.3,46.39,46.26,46.28,28813.0,36.745,36.8164,36.7133,36.7291,28813.0
2018-09-18 10:10:00,46.26,46.37,46.19,46.36,46282.0,36.7133,36.8006,36.6577,36.7926,46282.0
2018-09-18 10:15:00,46.36,46.48,46.35,46.48,40713.0,36.7926,36.8879,36.7847,36.8879,40713.0
2018-09-18 10:20:00,46.47,46.6,46.46,46.56,60805.0,36.8799,36.9831,36.872,36.9514,60805.0
2018-09-18 10:25:00,46.56,46.58,46.53,46.55,46360.0,36.9514,36.9672,36.9276,36.9434,46360.0
2018-09-18 10:30:00,46.55,46.63,46.55,46.59,72343.0,36.9434,37.0069,36.9434,36.9752,72343.0
2018-09-18 10:35:00,46.59,46.67,46.55,46.65,43222.0,36.9752,37.0387,36.9434,37.0228,43222.0
2018-09-18 10:40:00,46.65,46.68,46.61,46.65,59515.0,37.0228,37.0466,36.991,37.0228,59515.0
2018-09-18 10:45:00,46.65,46.74,46.65,46.73,24361.0,37.0228,37.0942,37.0228,37.0863,24361.0
2018-09-18 10:50:00,46.73,46.73,46.68,46.72,84889.0,37.0863,37.0863,37.0466,37.0783,84889.0
2018-09-18 10:55:00,46.71,46.74,46.7,46.74,68724.0,37.0704,37.0942,37.0625,37.0942,68724.0
2018-09-18 11:00:00,46.74,46.8,46.68,46.7,60776.0,37.0942,37.1418,37.0466,37.0625,60776.0
2018-09-18 11:05:00,46.7,46.71,46.66,46.68,44062.0,37.0625,37.0704,37.0307,37.0466,44062.0
2018-09-18 11:10:00,46.68,46.69,46.58,46.63,48760.0,37.0466,37.0545,36.9672,37.0069,48760.0
2018-09-18 11:15:00,46.63,46.63,46.54,46.61,48705.0,37.0069,37.0069,36.9355,36.991,48705.0
2018-09-18 11:20:00,46.61,46.61,46.52,46.56,71673.0,36.991,36.991,36.9196,36.9514,71673.0
2018-09-18 11:25:00,46.56,46.64,46.54,46.64,28552.0,36.9514,37.0149,36.9355,37.0149,28552.0
2018-09-18 11:30:00,46.64,46.67,46.61,46.66,25702.0,37.0149,37.0387,36.991,37.0307,25702.0
2018-09-18 11:35:00,46.66,46.67,46.64,46.67,25187.0,37.0307,37.0387,37.0149,37.0387,25187.0
2018-09-18 11:40:00,46.67,46.71,46.66,46.71,15424.0,37.0387,37.0704,37.0307,37.0704,15424.0
2018-09-18 11:45:00,46.71,46.77,46.71,46.76,15438.0,37.0704,37.118,37.0704,37.1101,15438.0
2018-09-18 11:50:00,46.75,46.8,46.74,46.8,29781.0,37.1022,37.1418,37.0942,37.1418,29781.0
2018-09-18 11:55:00,46.8,46.83,46.79,46.82,28957.0,37.1418,37.1656,37.1339,37.1577,28957.0
2018-09-18 12:00:00,46.82,46.89,46.81,46.89,33452.0,37.1577,37.2133,37.1498,37.2133,33452.0
2018-09-18 12:05:00,46.89,46.91,46.87,46.89,29951.0,37.2133,37.2291,37.1974,37.2133,29951.0
2018-09-18 12:10:00,46.89,46.93,46.87,46.93,45300.0,37.2133,37.245,37.1974,37.245,45300.0
2018-09-18 12:15:00,46.93,46.94,46.9,46.91,24857.0,37.245,37.2529,37.2212,37.2291,24857.0
2018-09-18 12:20:00,46.91,46.92,46.86,46.86,16286.0,37.2291,37.2371,37.1895,37.1895,16286.0
2018-09-18 12:25:00,46.86,46.86,46.76,46.76,59958.0,37.1895,37.1895,37.1101,37.1101,59958.0
2018-09-18 12:30:00,46.76,46.8,46.74,46.8,72412.0,37.1101,37.1418,37.0942,37.1418,72412.0
2018-09-18 12:35:00,46.8,46.85,46.79,46.83,18602.0,37.1418,37.1815,37.1339,37.1656,18602.0
2018-09-18 12:40:00,46.83,46.85,46.81,46.83,22675.0,37.1656,37.1815,37.1498,37.1656,22675.0
2018-09-18 12:45:00,46.84,46.84,46.82,46.83,18805.0,37.1736,37.1736,37.1577,37.1656,18805.0
2018-09-18 12:50:00,46.82,46.88,46.82,46.86,29082.0,37.1577,37.2053,37.1577,37.1895,29082.0
2018-09-18 12:55:00,46.85,46.87,46.84,46.85,29322.0,37.1815,37.1974,37.1736,37.1815,29322.0
2018-09-18 13:00:00,46.86,46.89,46.85,46.89,9621.0,37.1895,37.2133,37.1815,37.2133,9621.0
2018-09-18 13:05:00,46.88,46.89,46.83,46.87,26582.0,37.2053,37.2133,37.1656,37.1974,26582.0
2018-09-18 13:10:00,46.87,46.89,46.86,46.86,20289.0,37.1974,37.2133,37.1895,37.1895,20289.0
2018-09-18 13:15:00,46.87,46.88,46.86,46.87,36884.0,37.1974,37.2053,37.1895,37.1974,36884.0
2018-09-18 13:20:00,46.86,46.87,46.84,46.85,19035.0,37.1895,37.1974,37.1736,37.1815,19035.0
2018-09-18 13:25:00,46.84,46.86,46.83,46.84,23841.0,37.1736,37.1895,37.1656,37.1736,23841.0
2018-09-18 13:30:00,46.85,46.88,46.84,46.86,27784.0,37.1815,37.2053,37.1736,37.1895,27784.0
2018-09-18 13:35:00,46.86,46.9,46.86,46.89,85409.0,37.1895,37.2212,37.1895,37.2133,85409.0
2018-09-18 13:40:00,46.89,46.91,46.87,46.91,19792.0,37.2133,37.2291,37.1974,37.2291,19792.0
2018-09-18 13:45:00,46.9,46.94,46.9,46.94,18186.0,37.2212,37.2529,37.2212,37.2529,18186.0
2018-09-18 13:50:00,46.94,46.94,46.92,46.93,25668.0,37.2529,37.2529,37.2371,37.245,25668.0
2018-09-18 13:55:00,46.93,46.93,46.92,46.92,7115.0,37.245,37.245,37.2371,37.2371,7115.0
2018-09-18 14:00:00,46.92,46.93,46.89,46.92,33544.0,37.2371,37.245,37.2133,37.2371,33544.0
2018-09-18 14:05:00,46.92,46.94,46.91,46.94,20582.0,37.2371,37.2529,37.2291,37.2529,20582.0
2018-09-18 14:10:00,46.94,46.97,46.92,46.96,37892.0,37.2529,37.2768,37.2371,37.2688,37892.0
2018-09-18 14:15:00,46.96,46.98,46.94,46.95,61862.0,37.2688,37.2847,37.2529,37.2609,61862.0
2018-09-18 14:20:00,46.95,46.95,46.91,46.91,54341.0,37.2609,37.2609,37.2291,37.2291,54341.0
2018-09-18 14:25:00,46.91,46.95,46.9,46.95,39724.0,37.2291,37.2609,37.2212,37.2609,39724.0
2018-09-18 14:30:00,46.94,46.97,46.93,46.95,22077.0,37.2529,37.2768,37.245,37.2609,22077.0
2018-09-18 14:35:00,46.94,47.0,46.94,46.98,33682.0,37.2529,37.3006,37.2529,37.2847,33682.0
2018-09-18 14:40:00,46.98,47.05,46.98,47.01,301912.0,37.2847,37.3402,37.2847,37.3085,301912.0
2018-09-18 14:45:00,47.01,47.02,46.96,46.96,28124.0,37.3085,37.3164,37.2688,37.2688,28124.0
2018-09-18 14:50:00,46.97,46.97,46.92,46.94,39403.0,37.2768,37.2768,37.2371,37.2529,39403.0
2018-09-18 14:55:00,46.94,46.96,46.92,46.95,24042.0,37.2529,37.2688,37.2371,37.2609,24042.0
2018-09-18 15:00:00,46.95,46.96,46.89,46.91,42309.0,37.2609,37.2688,37.2133,37.2291,42309.0
2018-09-18 15:05:00,46.9,46.93,46.89,46.91,32246.0,37.2212,37.245,37.2133,37.2291,32246.0
2018-09-18 15:10:00,46.91,46.94,46.91,46.93,29588.0,37.2291,37.2529,37.2291,37.245,29588.0
2018-09-18 15:15:00,46.93,46.93,46.9,46.91,33628.0,37.245,37.245,37.2212,37.2291,33628.0
2018-09-18 15:20:00,46.91,46.95,46.9,46.95,51900.0,37.2291,37.2609,37.2212,37.2609,51900.0
2018-09-18 15:25:00,46.95,46.95,46.89,46.89,45184.0,37.2609,37.2609,37.2133,37.2133,45184.0
2018-09-18 15:30:00,46.9,46.94,46.88,46.93,62946.0,37.2212,37.2529,37.2053,37.245,62946.0
2018-09-18 15:35:00,46.94,46.94,46.88,46.89,86049.0,37.2529,37.2529,37.2053,37.2133,86049.0
2018-09-18 15:40:00,46.89,46.9,46.84,46.85,84406.0,37.2133,37.2212,37.1736,37.1815,84406.0
2018-09-18 15:45:00,46.85,46.88,46.82,46.87,147364.0,37.1815,37.2053,37.1577,37.1974,147364.0
2018-09-18 15:50:00,46.86,46.87,46.83,46.84,137555.0,37.1895,37.1974,37.1656,37.1736,137555.0
2018-09-18 15:55:00,46.84,46.86,46.78,46.81,345061.0,37.1736,37.1895,37.126,37.1498,345061.0
2018-09-19 09:30:00,46.82,47.14,46.82,47.1,39382.0,37.1577,37.4117,37.1577,37.3799,39382.0
2018-09-19 09:35:00,47.11,47.58,47.11,47.5,240742.0,37.3879,37.7609,37.3879,37.6974,240742.0
2018-09-19 09:40:00,47.5,47.58,47.45,47.55,68389.0,37.6974,37.7609,37.6577,37.7371,68389.0
2018-09-19 09:45:00,47.56,47.63,47.53,47.56,51545.0,37.745,37.8005,37.7212,37.745,51545.0
2018-09-19 09:50:00,47.57,47.7,47.56,47.65,43460.0,37.7529,37.8561,37.745,37.8164,43460.0
2018-09-19 09:55:00,47.64,47.65,47.5,47.5,50633.0,37.8085,37.8164,37.6974,37.6974,50633.0
2018-09-19 10:00:00,47.49,47.68,47.49,47.66,69714.0,37.6894,37.8402,37.6894,37.8244,69714.0
2018-09-19 10:05:00,47.66,47.7,47.6,47.7,88947.0,37.8244,37.8561,37.7767,37.8561,88947.0
2018-09-19 10:10:00,47.69,47.75,47.64,47.65,83725.0,37.8482,37.8958,37.8085,37.8164,83725.0
2018-09-19 10:15:00,47.65,47.68,47.57,47.66,52244.0,37.8164,37.8402,37.7529,37.8244,52244.0
2018-09-19 10:20:00,47.65,47.69,47.6,47.66,60353.0,37.8164,37.8482,37.7767,37.8244,60353.0
2018-09-19 10:25:00,47.65,47.73,47.64,47.7,30443.0,37.8164,37.8799,37.8085,37.8561,30443.0
2018-09-19 10:30:00,47.7,47.71,47.58,47.64,81541.0,37.8561,37.864,37.7609,37.8085,81541.0
2018-09-19 10:35:00,47.65,47.85,47.64,47.84,215255.0,37.8164,37.9751,37.8085,37.9672,215255.0
2018-09-19 10:40:00,47.85,48.1,47.85,48.05,292605.0,37.9751,38.1736,37.9751,38.1339,292605.0
2018-09-19 10:45:00,48.05,48.11,48.0,48.09,115438.0,38.1339,38.1815,38.0942,38.1656,115438.0
2018-09-19 10:50:00,48.08,48.1,48.0,48.1,69457.0,38.1577,38.1736,38.0942,38.1736,69457.0
2018-09-19 10:55:00,48.1,48.12,47.95,47.95,82436.0,38.1736,38.1894,38.0545,38.0545,82436.0
2018-09-19 11:00:00,47.96,48.0,47.89,47.97,158235.0,38.0624,38.0942,38.0069,38.0704,158235.0
2018-09-19 11:05:00,47.97,48.0,47.81,47.93,76051.0,38.0704,38.0942,37.9434,38.0386,76051.0
2018-09-19 11:10:00,47.93,47.96,47.89,47.93,66955.0,38.0386,38.0624,38.0069,38.0386,66955.0
2018-09-19 11:15:00,47.93,48.04,47.93,48.03,78992.0,38.0386,38.1259,38.0386,38.118,78992.0
2018-09-19 11:20:00,48.03,48.03,47.88,47.89,28602.0,38.118,38.118,37.999,38.0069,28602.0
2018-09-19 11:25:00,47.89,47.89,47.8,47.84,41851.0,38.0069,38.0069,37.9355,37.9672,41851.0
2018-09-19 11:30:00,47.84,47.89,47.82,47.89,45091.0,37.9672,38.0069,37.9513,38.0069,45091.0
2018-09-19 11:35:00,47.89,47.9,47.82,47.83,22299.0,38.0069,38.0148,37.9513,37.9593,22299.0
2018-09-19 11:40:00,47.82,47.84,47.77,47.84,89097.0,37.9513,37.9672,37.9117,37.9672,89097.0
2018-09-19 11:45:00,47.84,47.86,47.8,47.85,46786.0,37.9672,37.9831,37.9355,37.9751,46786.0
2018-09-19 11:50:00,47.86,47.9,47.85,47.86,25899.0,37.9831,38.0148,37.9751,37.9831,25899.0
2018-09-19 11:55:00,47.85,47.88,47.83,47.86,35659.0,37.9751,37.999,37.9593,37.9831,35659.0
2018-09-19 12:00:00,47.87,47.95,47.87,47.94,22358.0,37.991,38.0545,37.991,38.0466,22358.0
2018-09-19 12:05:00,47.95,47.98,47.9,47.98,23537.0,38.0545,38.0783,38.0148,38.0783,23537.0
2018-09-19 12:10:00,47.97,47.99,47.96,47.98,21751.0,38.0704,38.0863,38.0624,38.0783,21751.0
2018-09-19 12:15:00,47.98,48.02,47.94,48.01,33605.0,38.0783,38.1101,38.0466,38.1021,33605.0
2018-09-19 12:20:00,48.01,48.01,47.95,47.96,15295.0,38.1021,38.1021,38.0545,38.0624,15295.0
2018-09-19 12:25:00,47.97,47.99,47.96,47.97,22325.0,38.0704,38.0863,38.0624,38.0704,22325.0
2018-09-19 12:30:00,47.97,47.98,47.93,47.95,24555.0,38.0704,38.0783,38.0386,38.0545,24555.0
2018-09-19 12:35:00,47.96,47.98,47.92,47.93,28149.0,38.0624,38.0783,38.0307,38.0386,28149.0
2018-09-19 12:40:00,47.93,47.95,47.91,47.93,28188.0,38.0386,38.0545,38.0228,38.0386,28188.0
2018-09-19 12:45:00,47.94,47.94,47.92,47.93,36688.0,38.0466,38.0466,38.0307,38.0386,36688.0
2018-09-19 12:50:00,47.93,47.98,47.93,47.97,30646.0,38.0386,38.0783,38.0386,38.0704,30646.0
2018-09-19 12:55:00,47.97,48.05,47.96,48.04,29094.0,38.0704,38.1339,38.0624,38.1259,29094.0
2018-09-19 13:00:00,48.04,48.07,48.03,48.05,57674.0,38.1259,38.1497,38.118,38.1339,57674.0
2018-09-19 13:05:00,48.06,48.08,48.03,48.08,33500.0,38.1418,38.1577,38.118,38.1577,33500.0
2018-09-19 13:10:00,48.08,48.09,48.01,48.02,19070.0,38.1577,38.1656,38.1021,38.1101,19070.0
2018-09-19 13:15:00,48.03,48.05,47.96,47.97,26196.0,38.118,38.1339,38.0624,38.0704,26196.0
2018-09-19 13:20:00,47.96,48.01,47.96,47.97,25663.0,38.0624,38.1021,38.0624,38.0704,25663.0
2018-09-19 13:25:00,47.97,48.0,47.93,47.94,27975.0,38.0704,38.0942,38.0386,38.0466,27975.0
2018-09-19 13:30:00,47.94,47.96,47.93,47.96,32205.0,38.0466,38.0624,38.0386,38.0624,32205.0
2018-09-19 13:35:00,47.97,47.97,47.95,47.96,19274.0,38.0704,38.0704,38.0545,38.0624,19274.0
2018-09-19 13:40:00,47.96,47.97,47.92,47.96,18804.0,38.0624,38.0704,38.0307,38.0624,18804.0
2018-09-19 13:45:00,47.96,47.97,47.93,47.93,11186.0,38.0624,38.0704,38.0386,38.0386,11186.0
2018-09-19 13:50:00,47.94,47.99,47.92,47.95,20443.0,38.0466,38.0863,38.0307,38.0545,20443.0
2018-09-19 13:55:00,47.95,47.97,47.93,47.94,22095.0,38.0545,38.0704,38.0386,38.0466,22095.0
2018-09-19 14:00:00,47.93,47.96,47.93,47.93,14880.0,38.0386,38.0624,38.0386,38.0386,14880.0
2018-09-19 14:05:00,47.93,47.98,47.93,47.97,18925.0,38.0386,38.0783,38.0386,38.0704,18925.0
2018-09-19 14:10:00,47.98,47.99,47.93,47.95,23233.0,38.0783,38.0863,38.0386,38.0545,23233.0
2018-09-19 14:15:00,47.95,48.01,47.95,47.98,29817.0,38.0545,38.1021,38.0545,38.0783,29817.0
2018-09-19 14:20:00,47.98,47.99,47.92,47.95,23591.0,38.0783,38.0863,38.0307,38.0545,23591.0
2018-09-19 14:25:00,47.94,47.96,47.91,47.92,14332.0,38.0466,38.0624,38.0228,38.0307,14332.0
2018-09-19 14:30:00,47.93,47.93,47.88,47.89,14328.0,38.0386,38.0386,37.999,38.0069,14328.0
2018-09-19 14:35:00,47.88,47.93,47.88,47.93,25359.0,37.999,38.0386,37.999,38.0386,25359.0
2018-09-19 14:40:00,47.93,47.99,47.92,47.98,41532.0,38.0386,38.0863,38.0307,38.0783,41532.0
2018-09-19 14:45:00,47.98,48.01,47.97,48.0,31390.0,38.0783,38.1021,38.0704,38.0942,31390.0
2018-09-19 14:50:00,47.99,48.03,47.98,48.02,18632.0,38.0863,38.118,38.0783,38.1101,18632.0
2018-09-19 14:55:00,48.03,48.03,47.99,48.0,17016.0,38.118,38.118,38.0863,38.0942,17016.0
2018-09-19 15:00:00,48.0,48.01,47.97,48.01,40981.0,38.0942,38.1021,38.0704,38.1021,40981.0
2018-09-19 15:05:00,48.0,48.01,47.98,47.98,19668.0,38.0942,38.1021,38.0783,38.0783,19668.0
2018-09-19 15:10:00,47.98,47.99,47.92,47.93,39208.0,38.0783,38.0863,38.0307,38.0386,39208.0
2018-09-19 15:15:00,47.93,47.95,47.91,47.95,43597.0,38.0386,38.0545,38.0228,38.0545,43597.0
2018-09-19 15:20:00,47.95,47.96,47.88,47.89,30374.0,38.0545,38.0624,37.999,38.0069,30374.0
2018-09-19 15:25:00,47.89,47.9,47.86,47.87,35380.0,38.0069,38.0148,37.9831,37.991,35380.0
2018-09-19 15:30:00,47.87,47.93,47.86,47.89,59975.0,37.991,38.0386,37.9831,38.0069,59975.0
2018-09-19 15:35:00,47.89,47.9,47.84,47.84,85116.0,38.0069,38.0148,37.9672,37.9672,85116.0
2018-09-19 15:40:00,47.84,47.85,47.82,47.84,155298.0,37.9672,37.9751,37.9513,37.9672,155298.0
2018-09-19 15:45:00,47.84,47.85,47.74,47.74,119186.0,37.9672,37.9751,37.8878,37.8878,119186.0
2018-09-19 15:50:00,47.75,47.78,47.72,47.73,140558.0,37.8958,37.9196,37.872,37.8799,140558.0
2018-09-19 15:55:00,47.73,47.77,47.72,47.72,437409.0,37.8799,37.9117,37.872,37.872,437409.0
2018-09-20 09:30:00,48.18,48.62,48.15,48.61,112404.0,38.237,38.5862,38.2132,38.5783,112404.0
2018-09-20 09:35:00,48.61,48.68,48.46,48.56,136724.0,38.5783,38.6339,38.4593,38.5386,136724.0
2018-09-20 09:40:00,48.57,48.57,48.41,48.45,56789.0,38.5466,38.5466,38.4196,38.4513,56789.0
2018-09-20 09:45:00,48.45,48.48,48.38,48.42,60545.0,38.4513,38.4751,38.3958,38.4275,60545.0
2018-09-20 09:50:00,48.41,48.45,48.36,48.4,58246.0,38.4196,38.4513,38.3799,38.4116,58246.0
2018-09-20 09:55:00,48.4,48.47,48.36,48.37,81164.0,38.4116,38.4672,38.3799,38.3878,81164.0
2018-09-20 10:00:00,48.38,48.41,48.29,48.33,79744.0,38.3958,38.4196,38.3243,38.3561,79744.0
2018-09-20 10:05:00,48.34,48.41,48.24,48.24,81097.0,38.364,38.4196,38.2847,38.2847,81097.0
2018-09-20 10:10:00,48.23,48.4,48.22,48.33,73628.0,38.2767,38.4116,38.2688,38.3561,73628.0
2018-09-20 10:15:00,48.33,48.52,48.33,48.52,61977.0,38.3561,38.5069,38.3561,38.5069,61977.0
2018-09-20 10:20:00,48.53,48.53,48.4,48.45,44029.0,38.5148,38.5148,38.4116,38.4513,44029.0
2018-09-20 10:25:00,48.45,48.46,48.23,48.23,92873.0,38.4513,38.4593,38.2767,38.2767,92873.0
2018-09-20 10:30:00,48.23,48.34,48.2,48.33,68468.0,38.2767,38.364,38.2529,38.3561,68468.0
2018-09-20 10:35:00,48.34,48.39,48.26,48.27,48812.0,38.364,38.4037,38.3005,38.3085,48812.0
2018-09-20 10:40:00,48.27,48.4,48.25,48.37,34297.0,38.3085,38.4116,38.2926,38.3878,34297.0
2018-09-20 10:45:00,48.37,48.43,48.32,48.43,48351.0,38.3878,38.4355,38.3482,38.4355,48351.0
2018-09-20 10:50:00,48.42,48.43,48.34,48.37,56237.0,38.4275,38.4355,38.364,38.3878,56237.0
2018-09-20 10:55:00,48.36,48.38,48.3,48.37,30846.0,38.3799,38.3958,38.3323,38.3878,30846.0
2018-09-20 11:00:00,48.38,48.46,48.37,48.45,40738.0,38.3958,38.4593,38.3878,38.4513,40738.0
2018-09-20 11:05:00,48.45,48.45,48.4,48.41,35680.0,38.4513,38.4513,38.4116,38.4196,35680.0
2018-09-20 11:10:00,48.41,48.45,48.37,48.41,37450.0,38.4196,38.4513,38.3878,38.4196,37450.0
2018-09-20 11:15:00,48.4,48.42,48.34,48.34,53793.0,38.4116,38.4275,38.364,38.364,53793.0
2018-09-20 11:20:00,48.34,48.39,48.28,48.37,30042.0,38.364,38.4037,38.3164,38.3878,30042.0
2018-09-20 11:25:00,48.37,48.42,48.34,48.42,18780.0,38.3878,38.4275,38.364,38.4275,18780.0
2018-09-20 11:30:00,48.41,48.46,48.38,48.41,63163.0,38.4196,38.4593,38.3958,38.4196,63163.0
2018-09-20 11:35:00,48.41,48.44,48.4,48.42,29464.0,38.4196,38.4434,38.4116,38.4275,29464.0
2018-09-20 11:40:00,48.42,48.44,48.38,48.44,47537.0,38.4275,38.4434,38.3958,38.4434,47537.0
2018-09-20 11:45:00,48.44,48.49,48.4,48.48,37207.0,38.4434,38.4831,38.4116,38.4751,37207.0
2018-09-20 11:50:00,48.48,48.52,48.44,48.44,42669.0,38.4751,38.5069,38.4434,38.4434,42669.0
2018-09-20 11:55:00,48.45,48.49,48.44,48.47,25933.0,38.4513,38.4831,38.4434,38.4672,25933.0
2018-09-20 12:00:00,48.47,48.48,48.44,48.47,29655.0,38.4672,38.4751,38.4434,38.4672,29655.0
2018-09-20 12:05:00,48.46,48.49,48.42,48.43,30677.0,38.4593,38.4831,38.4275,38.4355,30677.0
2018-09-20 12:10:00,48.43,48.45,48.39,48.42,23417.0,38.4355,38.4513,38.4037,38.4275,23417.0
2018-09-20 12:15:00,48.42,48.44,48.4,48.43,21325.0,38.4275,38.4434,38.4116,38.4355,21325.0
2018-09-20 12:20:00,48.43,48.45,48.42,48.42,17461.0,38.4355,38.4513,38.4275,38.4275,17461.0
2018-09-20 12:25:00,48.42,48.45,48.41,48.42,19558.0,38.4275,38.4513,38.4196,38.4275,19558.0
2018-09-20 12:30:00,48.43,48.43,48.38,48.42,19440.0,38.4355,38.4355,38.3958,38.4275,19440.0
2018-09-20 12:35:00,48.43,48.47,48.41,48.46,17136.0,38.4355,38.4672,38.4196,38.4593,17136.0
2018-09-20 12:40:00,48.46,48.52,48.46,48.52,25523.0,38.4593,38.5069,38.4593,38.5069,25523.0
2018-09-20 12:45:00,48.53,48.54,48.5,48.5,29572.0,38.5148,38.5227,38.491,38.491,29572.0
2018-09-20 12:50:00,48.5,48.52,48.48,48.51,23426.0,38.491,38.5069,38.4751,38.4989,23426.0
2018-09-20 12:55:00,48.51,48.57,48.49,48.56,24050.0,38.4989,38.5466,38.4831,38.5386,24050.0
2018-09-20 13:00:00,48.56,48.59,48.55,48.58,18384.0,38.5386,38.5624,38.5307,38.5545,18384.0
2018-09-20 13:05:00,48.57,48.58,48.54,48.54,10758.0,38.5466,38.5545,38.5227,38.5227,10758.0
2018-09-20 13:10:00,48.54,48.55,48.49,48.49,47986.0,38.5227,38.5307,38.4831,38.4831,47986.0
2018-09-20 13:15:00,48.49,48.52,48.47,48.5,88318.0,38.4831,38.5069,38.4672,38.491,88318.0
2018-09-20 13:20:00,48.51,48.55,48.51,48.55,12953.0,38.4989,38.5307,38.4989,38.5307,12953.0
2018-09-20 13:25:00,48.56,48.56,48.49,48.52,27660.0,38.5386,38.5386,38.4831,38.5069,27660.0
2018-09-20 13:30:00,48.51,48.55,48.51,48.53,23208.0,38.4989,38.5307,38.4989,38.5148,23208.0
2018-09-20 13:35:00,48.53,48.6,48.53,48.55,33450.0,38.5148,38.5704,38.5148,38.5307,33450.0
2018-09-20 13:40:00,48.55,48.61,48.55,48.61,19615.0,38.5307,38.5783,38.5307,38.5783,19615.0
2018-09-20 13:45:00,48.61,48.61,48.57,48.6,17617.0,38.5783,38.5783,38.5466,38.5704,17617.0
2018-09-20 13:50:00,48.6,48.62,48.59,48.59,25804.0,38.5704,38.5862,38.5624,38.5624,25804.0
2018-09-20 13:55:00,48.59,48.61,48.58,48.6,17025.0,38.5624,38.5783,38.5545,38.5704,17025.0
2018-09-20 14:00:00,48.61,48.63,48.6,48.63,22341.0,38.5783,38.5942,38.5704,38.5942,22341.0
2018-09-20 14:05:00,48.63,48.66,48.62,48.62,39327.0,38.5942,38.618,38.5862,38.5862,39327.0
2018-09-20 14:10:00,48.63,48.65,48.62,48.64,72923.0,38.5942,38.61,38.5862,38.6021,72923.0
2018-09-20 14:15:00,48.64,48.65,48.62,48.63,45819.0,38.6021,38.61,38.5862,38.5942,45819.0
2018-09-20 14:20:00,48.63,48.64,48.6,48.63,24557.0,38.5942,38.6021,38.5704,38.5942,24557.0
2018-09-20 14:25:00,48.63,48.64,48.6,48.62,61721.0,38.5942,38.6021,38.5704,38.5862,61721.0
2018-09-20 14:30:00,48.63,48.66,48.62,48.65,29007.0,38.5942,38.618,38.5862,38.61,29007.0
2018-09-20 14:35:00,48.64,48.67,48.63,48.64,24662.0,38.6021,38.6259,38.5942,38.6021,24662.0
2018-09-20 14:40:00,48.63,48.65,48.6,48.63,65620.0,38.5942,38.61,38.5704,38.5942,65620.0
2018-09-20 14:45:00,48.63,48.68,48.62,48.67,24248.0,38.5942,38.6339,38.5862,38.6259,24248.0
2018-09-20 14:50:00,48.67,48.71,48.66,48.68,48315.0,38.6259,38.6577,38.618,38.6339,48315.0
2018-09-20 14:55:00,48.67,48.68,48.62,48.65,162760.0,38.6259,38.6339,38.5862,38.61,162760.0
2018-09-20 15:00:00,48.66,48.69,48.63,48.65,50656.0,38.618,38.6418,38.5942,38.61,50656.0
2018-09-20 15:05:00,48.65,48.65,48.6,48.63,53758.0,38.61,38.61,38.5704,38.5942,53758.0
2018-09-20 15:10:00,48.63,48.68,48.63,48.65,37322.0,38.5942,38.6339,38.5942,38.61,37322.0
2018-09-20 15:15:00,48.64,48.73,48.64,48.71,63573.0,38.6021,38.6735,38.6021,38.6577,63573.0
2018-09-20 15:20:00,48.7,48.71,48.63,48.64,66577.0,38.6497,38.6577,38.5942,38.6021,66577.0
2018-09-20 15:25:00,48.64,48.64,48.61,48.63,85734.0,38.6021,38.6021,38.5783,38.5942,85734.0
2018-09-20 15:30:00,48.63,48.64,48.53,48.55,85093.0,38.5942,38.6021,38.5148,38.5307,85093.0
2018-09-20 15:35:00,48.55,48.56,48.48,48.48,123440.0,38.5307,38.5386,38.4751,38.4751,123440.0
2018-09-20 15:40:00,48.49,48.5,48.43,48.43,146771.0,38.4831,38.491,38.4355,38.4355,146771.0
2018-09-20 15:45:00,48.44,48.46,48.4,48.4,148437.0,38.4434,38.4593,38.4116,38.4116,148437.0
2018-09-20 15:50:00,48.4,48.41,48.32,48.38,224416.0,38.4116,38.4196,38.3482,38.3958,224416.0
2018-09-20 15:55:00,48.38,48.44,48.33,48.43,322698.0,38.3958,38.4434,38.3561,38.4355,322698.0
2018-09-21 09:30:00,48.58,48.66,48.39,48.4,1165855.0,38.5545,38.618,38.4037,38.4116,1165855.0
2018-09-21 09:35:00,48.41,48.48,48.33,48.41,92553.0,38.4196,38.4751,38.3561,38.4196,92553.0
2018-09-21 09:40:00,48.41,48.49,48.23,48.31,84598.0,38.4196,38.4831,38.2767,38.3402,84598.0
2018-09-21 09:45:00,48.28,48.41,48.28,48.37,41202.0,38.3164,38.4196,38.3164,38.3878,41202.0
2018-09-21 09:50:00,48.37,48.56,48.32,48.54,76900.0,38.3878,38.5386,38.3482,38.5227,76900.0
2018-09-21 09:55:00,48.55,48.58,48.4,48.42,42240.0,38.5307,38.5545,38.4116,38.4275,42240.0
2018-09-21 10:00:00,48.42,48.44,48.31,48.39,24444.0,38.4275,38.4434,38.3402,38.4037,24444.0
2018-09-21 10:05:00,48.4,48.44,48.34,48.42,31836.0,38.4116,38.4434,38.364,38.4275,31836.0
2018-09-21 10:10:00,48.41,48.43,48.36,48.39,31516.0,38.4196,38.4355,38.3799,38.4037,31516.0
2018-09-21 10:15:00,48.39,48.52,48.35,48.52,48364.0,38.4037,38.5069,38.372,38.5069,48364.0
2018-09-21 10:20:00,48.52,48.52,48.33,48.4,67130.0,38.5069,38.5069,38.3561,38.4116,67130.0
2018-09-21 10:25:00,48.4,48.42,48.32,48.33,67874.0,38.4116,38.4275,38.3482,38.3561,67874.0
2018-09-21 10:30:00,48.32,48.32,48.24,48.29,38946.0,38.3482,38.3482,38.2847,38.3243,38946.0
2018-09-21 10:35:00,48.3,48.4,48.3,48.35,31575.0,38.3323,38.4116,38.3323,38.372,31575.0
2018-09-21 10:40:00,48.36,48.45,48.36,48.41,31376.0,38.3799,38.4513,38.3799,38.4196,31376.0
2018-09-21 10:45:00,48.41,48.45,48.38,48.4,33883.0,38.4196,38.4513,38.3958,38.4116,33883.0
2018-09-21 10:50:00,48.4,48.44,48.35,48.36,77290.0,38.4116,38.4434,38.372,38.3799,77290.0
2018-09-21 10:55:00,48.35,48.42,48.32,48.42,51093.0,38.372,38.4275,38.3482,38.4275,51093.0
2018-09-21 11:00:00,48.42,48.45,48.39,48.44,39029.0,38.4275,38.4513,38.4037,38.4434,39029.0
2018-09-21 11:05:00,48.45,48.48,48.4,48.47,54374.0,38.4513,38.4751,38.4116,38.4672,54374.0
2018-09-21 11:10:00,48.47,48.5,48.46,48.49,31537.0,38.4672,38.491,38.4593,38.4831,31537.0
2018-09-21 11:15:00,48.49,48.5,48.45,48.5,47189.0,38.4831,38.491,38.4513,38.491,47189.0
2018-09-21 11:20:00,48.5,48.59,48.47,48.57,61010.0,38.491,38.5624,38.4672,38.5466,61010.0
2018-09-21 11:25:00,48.57,48.58,48.51,48.53,27662.0,38.5466,38.5545,38.4989,38.5148,27662.0
2018-09-21 11:30:00,48.53,48.56,48.5,48.54,17816.0,38.5148,38.5386,38.491,38.5227,17816.0
2018-09-21 11:35:00,48.54,48.58,48.53,48.55,19175.0,38.5227,38.5545,38.5148,38.5307,19175.0
2018-09-21 11:40:00,48.54,48.63,48.54,48.62,18438.0,38.5227,38.5942,38.5227,38.5862,18438.0
2018-09-21 11:45:00,48.61,48.65,48.58,48.62,22358.0,38.5783,38.61,38.5545,38.5862,22358.0
2018-09-21 11:50:00,48.63,48.65,48.59,48.64,10244.0,38.5942,38.61,38.5624,38.6021,10244.0
2018-09-21 11:55:00,48.64,48.64,48.59,48.64,28651.0,38.6021,38.6021,38.5624,38.6021,28651.0
2018-09-21 12:00:00,48.64,48.65,48.62,48.64,10795.0,38.6021,38.61,38.5862,38.6021,10795.0
2018-09-21 12:05:00,48.64,48.65,48.57,48.6,20172.0,38.6021,38.61,38.5466,38.5704,20172.0
2018-09-21 12:10:00,48.6,48.61,48.59,48.6,9577.0,38.5704,38.5783,38.5624,38.5704,9577.0
2018-09-21 12:15:00,48.6,48.6,48.53,48.55,23519.0,38.5704,38.5704,38.5148,38.5307,23519.0
2018-09-21 12:20:00,48.54,48.58,48.53,48.58,18063.0,38.5227,38.5545,38.5148,38.5545,18063.0
2018-09-21 12:25:00,48.58,48.6,48.54,48.55,34476.0,38.5545,38.5704,38.5227,38.5307,34476.0
2018-09-21 12:30:00,48.56,48.6,48.55,48.6,30884.0,38.5386,38.5704,38.5307,38.5704,30884.0
2018-09-21 12:35:00,48.6,48.61,48.56,48.59,32251.0,38.5704,38.5783,38.5386,38.5624,32251.0
2018-09-21 12:40:00,48.59,48.61,48.57,48.6,49588.0,38.5624,38.5783,38.5466,38.5704,49588.0
2018-09-21 12:45:00,48.6,48.61,48.58,48.6,60619.0,38.5704,38.5783,38.5545,38.5704,60619.0
2018-09-21 12:50:00,48.6,48.62,48.59,48.59,35946.0,38.5704,38.5862,38.5624,38.5624,35946.0
2018-09-21 12:55:00,48.59,48.6,48.54,48.56,23980.0,38.5624,38.5704,38.5227,38.5386,23980.0
2018-09-21 13:00:00,48.54,48.55,48.5,48.52,16209.0,38.5227,38.5307,38.491,38.5069,16209.0
2018-09-21 13:05:00,48.51,48.52,48.49,48.5,22541.0,38.4989,38.5069,38.4831,38.491,22541.0
2018-09-21 13:10:00,48.5,48.56,48.5,48.53,15375.0,38.491,38.5386,38.491,38.5148,15375.0
2018-09-21 13:15:00,48.53,48.57,48.53,48.56,9362.0,38.5148,38.5466,38.5148,38.5386,9362.0
2018-09-21 13:20:00,48.56,48.57,48.54,48.55,16034.0,38.5386,38.5466,38.5227,38.5307,16034.0
2018-09-21 13:25:00,48.55,48.57,48.53,48.53,11359.0,38.5307,38.5466,38.5148,38.5148,11359.0
2018-09-21 13:30:00,48.52,48.56,48.5,48.52,28195.0,38.5069,38.5386,38.491,38.5069,28195.0
2018-09-21 13:35:00,48.52,48.54,48.49,48.52,11954.0,38.5069,38.5227,38.4831,38.5069,11954.0
2018-09-21 13:40:00,48.52,48.57,48.52,48.57,8478.0,38.5069,38.5466,38.5069,38.5466,8478.0
2018-09-21 13:45:00,48.56,48.57,48.52,48.53,12456.0,38.5386,38.5466,38.5069,38.5148,12456.0
2018-09-21 13:50:00,48.53,48.55,48.5,48.54,16377.0,38.5148,38.5307,38.491,38.5227,16377.0
2018-09-21 13:55:00,48.54,48.58,48.53,48.58,19037.0,38.5227,38.5545,38.5148,38.5545,19037.0
2018-09-21 14:00:00,48.58,48.63,48.58,48.62,31350.0,38.5545,38.5942,38.5545,38.5862,31350.0
2018-09-21 14:05:00,48.62,48.63,48.6,48.62,45862.0,38.5862,38.5942,38.5704,38.5862,45862.0
2018-09-21 14:10:00,48.62,48.63,48.59,48.61,39832.0,38.5862,38.5942,38.5624,38.5783,39832.0
2018-09-21 14:15:00,48.62,48.64,48.61,48.63,57396.0,38.5862,38.6021,38.5783,38.5942,57396.0
2018-09-21 14:20:00,48.63,48.67,48.62,48.65,38293.0,38.5942,38.6259,38.5862,38.61,38293.0
2018-09-21 14:25:00,48.66,48.68,48.65,48.68,28214.0,38.618,38.6339,38.61,38.6339,28214.0
2018-09-21 14:30:00,48.68,48.72,48.68,48.71,30321.0,38.6339,38.6656,38.6339,38.6577,30321.0
2018-09-21 14:35:00,48.7,48.73,48.69,48.69,32744.0,38.6497,38.6735,38.6418,38.6418,32744.0
2018-09-21 14:40:00,48.69,48.7,48.67,48.67,18340.0,38.6418,38.6497,38.6259,38.6259,18340.0
2018-09-21 14:45:00,48.67,48.68,48.65,48.68,20338.0,38.6259,38.6339,38.61,38.6339,20338.0
2018-09-21 14:50:00,48.67,48.74,48.67,48.72,61537.0,38.6259,38.6815,38.6259,38.6656,61537.0
2018-09-21 14:55:00,48.72,48.73,48.7,48.71,23217.0,38.6656,38.6735,38.6497,38.6577,23217.0
2018-09-21 15:00:00,48.71,48.73,48.69,48.71,40438.0,38.6577,38.6735,38.6418,38.6577,40438.0
2018-09-21 15:05:00,48.71,48.76,48.7,48.76,32210.0,38.6577,38.6973,38.6497,38.6973,32210.0
2018-09-21 15:10:00,48.76,48.82,48.76,48.81,37829.0,38.6973,38.745,38.6973,38.737,37829.0
2018-09-21 15:15:00,48.8,48.82,48.79,48.8,73998.0,38.7291,38.745,38.7212,38.7291,73998.0
2018-09-21 15:20:00,48.8,48.82,48.79,48.81,89052.0,38.7291,38.745,38.7212,38.737,89052.0
2018-09-21 15:25:00,48.81,48.82,48.78,48.79,50890.0,38.737,38.745,38.7132,38.7212,50890.0
2018-09-21 15:30:00,48.79,48.82,48.77,48.8,76404.0,38.7212,38.745,38.7053,38.7291,76404.0
2018-09-21 15:35:00,48.8,48.87,48.79,48.86,93500.0,38.7291,38.7846,38.7212,38.7767,93500.0
2018-09-21 15:40:00,48.87,48.92,48.73,48.8,158205.0,38.7846,38.8243,38.6735,38.7291,158205.0
2018-09-21 15:45:00,48.8,48.83,48.76,48.78,103243.0,38.7291,38.7529,38.6973,38.7132,103243.0
2018-09-21 15:50:00,48.78,48.81,48.77,48.77,109862.0,38.7132,38.737,38.7053,38.7053,109862.0
2018-09-21 15:55:00,48.78,48.82,48.7,48.78,696414.0,38.7132,38.745,38.6497,38.7132,696414.0
2018-09-24 09:30:00,48.63,48.79,48.63,48.74,73572.0,38.5942,38.7212,38.5942,38.6815,73572.0
2018-09-24 09:35:00,48.75,48.75,48.47,48.59,54937.0,38.6894,38.6894,38.4672,38.5624,54937.0
2018-09-24 09:40:00,48.62,48.76,48.6,48.62,49318.0,38.5862,38.6973,38.5704,38.5862,49318.0
2018-09-24 09:45:00,48.61,48.65,48.43,48.43,35870.0,38.5783,38.61,38.4355,38.4355,35870.0
2018-09-24 09:50:00,48.43,48.48,48.38,48.38,22379.0,38.4355,38.4751,38.3958,38.3958,22379.0
2018-09-24 09:55:00,48.37,48.5,48.34,48.46,42108.0,38.3878,38.491,38.364,38.4593,42108.0
2018-09-24 10:00:00,48.46,48.47,48.33,48.38,49916.0,38.4593,38.4672,38.3561,38.3958,49916.0
2018-09-24 10:05:00,48.38,48.41,48.28,48.36,46979.0,38.3958,38.4196,38.3164,38.3799,46979.0
2018-09-24 10:10:00,48.36,48.43,48.34,48.42,26780.0,38.3799,38.4355,38.364,38.4275,26780.0
2018-09-24 10:15:00,48.42,48.46,48.37,48.46,29399.0,38.4275,38.4593,38.3878,38.4593,29399.0
2018-09-24 10:20:00,48.46,48.53,48.43,48.51,64613.0,38.4593,38.5148,38.4355,38.4989,64613.0
2018-09-24 10:25:00,48.51,48.52,48.37,48.44,39994.0,38.4989,38.5069,38.3878,38.4434,39994.0
2018-09-24 10:30:00,48.43,48.46,48.39,48.41,22540.0,38.4355,38.4593,38.4037,38.4196,22540.0
2018-09-24 10:35:00,48.41,48.45,48.23,48.24,33292.0,38.4196,38.4513,38.2767,38.2847,33292.0
2018-09-24 10:40:00,48.23,48.37,48.21,48.34,62561.0,38.2767,38.3878,38.2609,38.364,62561.0
2018-09-24 10:45:00,48.34,48.38,48.24,48.24,19357.0,38.364,38.3958,38.2847,38.2847,19357.0
2018-09-24 10:50:00,48.24,48.35,48.24,48.3,19153.0,38.2847,38.372,38.2847,38.3323,19153.0
2018-09-24 10:55:00,48.3,48.43,48.29,48.43,28026.0,38.3323,38.4355,38.3243,38.4355,28026.0
2018-09-24 11:00:00,48.42,48.42,48.26,48.36,29234.0,38.4275,38.4275,38.3005,38.3799,29234.0
2018-09-24 11:05:00,48.37,48.4,48.33,48.37,38351.0,38.3878,38.4116,38.3561,38.3878,38351.0
2018-09-24 11:10:00,48.37,48.41,48.35,48.4,27907.0,38.3878,38.4196,38.372,38.4116,27907.0
2018-09-24 11:15:00,48.41,48.45,48.4,48.43,14699.0,38.4196,38.4513,38.4116,38.4355,14699.0
2018-09-24 11:20:00,48.43,48.46,48.41,48.43,14493.0,38.4355,38.4593,38.4196,38.4355,14493.0
2018-09-24 11:25:00,48.41,48.48,48.41,48.44,22220.0,38.4196,38.4751,38.4196,38.4434,22220.0
2018-09-24 11:30:00,48.43,48.51,48.43,48.47,35548.0,38.4355,38.4989,38.4355,38.4672,35548.0
2018-09-24 11:35:00,48.48,48.5,48.44,48.47,18784.0,38.4751,38.491,38.4434,38.4672,18784.0
2018-09-24 11:40:00,48.46,48.5,48.45,48.46,18857.0,38.4593,38.491,38.4513,38.4593,18857.0
2018-09-24 11:45:00,48.46,48.49,48.43,48.49,17800.0,38.4593,38.4831,38.4355,38.4831,17800.0
2018-09-24 11:50:00,48.49,48.53,48.4,48.4,42533.0,38.4831,38.5148,38.4116,38.4116,42533.0
2018-09-24 11:55:00,48.41,48.41,48.31,48.32,23993.0,38.4196,38.4196,38.3402,38.3482,23993.0
2018-09-24 12:00:00,48.32,48.38,48.3,48.32,14264.0,38.3482,38.3958,38.3323,38.3482,14264.0
2018-09-24 12:05:00,48.32,48.33,48.27,48.27,14137.0,38.3482,38.3561,38.3085,38.3085,14137.0
2018-09-24 12:10:00,48.26,48.28,48.23,48.23,13225.0,38.3005,38.3164,38.2767,38.2767,13225.0
2018-09-24 12:15:00,48.22,48.28,48.22,48.25,19308.0,38.2688,38.3164,38.2688,38.2926,19308.0
2018-09-24 12:20:00,48.25,48.3,48.24,48.29,23818.0,38.2926,38.3323,38.2847,38.3243,23818.0
2018-09-24 12:25:00,48.29,48.34,48.27,48.32,40283.0,38.3243,38.364,38.3085,38.3482,40283.0
2018-09-24 12:30:00,48.32,48.33,48.28,48.29,16924.0,38.3482,38.3561,38.3164,38.3243,16924.0
2018-09-24 12:35:00,48.28,48.29,48.23,48.23,16587.0,38.3164,38.3243,38.2767,38.2767,16587.0
2018-09-24 12:40:00,48.22,48.23,48.19,48.21,31784.0,38.2688,38.2767,38.245,38.2609,31784.0
2018-09-24 12:45:00,48.2,48.24,48.18,48.24,20597.0,38.2529,38.2847,38.237,38.2847,20597.0
2018-09-24 12:50:00,48.24,48.27,48.2,48.2,54565.0,38.2847,38.3085,38.2529,38.2529,54565.0
2018-09-24 12:55:00,48.19,48.2,48.16,48.18,24609.0,38.245,38.2529,38.2212,38.237,24609.0
2018-09-24 13:00:00,48.17,48.22,48.16,48.22,17185.0,38.2291,38.2688,38.2212,38.2688,17185.0
2018-09-24 13:05:00,48.22,48.25,48.2,48.22,15389.0,38.2688,38.2926,38.2529,38.2688,15389.0
2018-09-24 13:10:00,48.21,48.23,48.18,48.21,23830.0,38.2609,38.2767,38.237,38.2609,23830.0
2018-09-24 13:15:00,48.21,48.21,48.14,48.16,14475.0,38.2609,38.2609,38.2053,38.2212,14475.0
2018-09-24 13:20:00,48.16,48.2,48.16,48.19,16794.0,38.2212,38.2529,38.2212,38.245,16794.0
2018-09-24 13:25:00,48.19,48.21,48.17,48.2,16779.0,38.245,38.2609,38.2291,38.2529,16779.0
2018-09-24 13:30:00,48.2,48.24,48.19,48.23,35265.0,38.2529,38.2847,38.245,38.2767,35265.0
2018-09-24 13:35:00,48.23,48.26,48.21,48.23,60849.0,38.2767,38.3005,38.2609,38.2767,60849.0
2018-09-24 13:40:00,48.23,48.26,48.2,48.21,17021.0,38.2767,38.3005,38.2529,38.2609,17021.0
2018-09-24 13:45:00,48.22,48.24,48.2,48.22,14915.0,38.2688,38.2847,38.2529,38.2688,14915.0
2018-09-24 13:50:00,48.22,48.24,48.18,48.19,21294.0,38.2688,38.2847,38.237,38.245,21294.0
2018-09-24 13:55:00,48.19,48.26,48.19,48.25,28749.0,38.245,38.3005,38.245,38.2926,28749.0
2018-09-24 14:00:00,48.25,48.26,48.21,48.23,23260.0,38.2926,38.3005,38.2609,38.2767,23260.0
2018-09-24 14:05:00,48.23,48.27,48.22,48.24,44745.0,38.2767,38.3085,38.2688,38.2847,44745.0
2018-09-24 14:10:00,48.23,48.33,48.23,48.32,70629.0,38.2767,38.3561,38.2767,38.3482,70629.0
2018-09-24 14:15:00,48.32,48.34,48.28,48.28,31396.0,38.3482,38.364,38.3164,38.3164,31396.0
2018-09-24 14:20:00,48.28,48.33,48.27,48.27,34533.0,38.3164,38.3561,38.3085,38.3085,34533.0
2018-09-24 14:25:00,48.26,48.33,48.25,48.3,28746.0,38.3005,38.3561,38.2926,38.3323,28746.0
2018-09-24 14:30:00,48.3,48.31,48.29,48.3,23472.0,38.3323,38.3402,38.3243,38.3323,23472.0
2018-09-24 14:35:00,48.31,48.38,48.3,48.35,41081.0,38.3402,38.3958,38.3323,38.372,41081.0
2018-09-24 14:40:00,48.35,48.39,48.35,48.36,24979.0,38.372,38.4037,38.372,38.3799,24979.0
2018-09-24 14:45:00,48.36,48.38,48.34,48.37,23383.0,38.3799,38.3958,38.364,38.3878,23383.0
2018-09-24 14:50:00,48.37,48.4,48.35,48.4,33590.0,38.3878,38.4116,38.372,38.4116,33590.0
2018-09-24 14:55:00,48.4,48.4,48.36,48.36,19925.0,38.4116,38.4116,38.3799,38.3799,19925.0
2018-09-24 15:00:00,48.36,48.39,48.34,48.38,28003.0,38.3799,38.4037,38.364,38.3958,28003.0
2018-09-24 15:05:00,48.37,48.38,48.35,48.36,12959.0,38.3878,38.3958,38.372,38.3799,12959.0
2018-09-24 15:10:00,48.37,48.37,48.34,48.35,34556.0,38.3878,38.3878,38.364,38.372,34556.0
2018-09-24 15:15:00,48.34,48.35,48.3,48.34,35399.0,38.364,38.372,38.3323,38.364,35399.0
2018-09-24 15:20:00,48.33,48.37,48.32,48.34,60255.0,38.3561,38.3878,38.3482,38.364,60255.0
2018-09-24 15:25:00,48.34,48.39,48.34,48.37,28139.0,38.364,38.4037,38.364,38.3878,28139.0
2018-09-24 15:30:00,48.38,48.39,48.36,48.37,34122.0,38.3958,38.4037,38.3799,38.3878,34122.0
2018-09-24 15:35:00,48.37,48.4,48.35,48.39,61215.0,38.3878,38.4116,38.372,38.4037,61215.0
2018-09-24 15:40:00,48.38,48.39,48.32,48.34,68626.0,38.3958,38.4037,38.3482,38.364,68626.0
2018-09-24 15:45:00,48.34,48.35,48.32,48.33,61143.0,38.364,38.372,38.3482,38.3561,61143.0
2018-09-24 15:50:00,48.34,48.4,48.33,48.37,148536.0,38.364,38.4116,38.3561,38.3878,148536.0
2018-09-24 15:55:00,48.38,48.39,48.33,48.34,309732.0,38.3958,38.4037,38.3561,38.364,309732.0
2018-09-25 09:30:00,48.47,48.56,48.41,48.55,108786.0,38.4672,38.5386,38.4196,38.5307,108786.0
2018-09-25 09:35:00,48.55,48.59,48.43,48.54,50368.0,38.5307,38.5624,38.4355,38.5227,50368.0
2018-09-25 09:40:00,48.53,48.68,48.52,48.59,29767.0,38.5148,38.6339,38.5069,38.5624,29767.0
2018-09-25 09:45:00,48.6,48.66,48.5,48.51,71633.0,38.5704,38.618,38.491,38.4989,71633.0
2018-09-25 09:50:00,48.5,48.54,48.44,48.49,18327.0,38.491,38.5227,38.4434,38.4831,18327.0
2018-09-25 09:55:00,48.48,48.49,48.39,48.39,33844.0,38.4751,38.4831,38.4037,38.4037,33844.0
2018-09-25 10:00:00,48.38,48.49,48.38,48.48,47880.0,38.3958,38.4831,38.3958,38.4751,47880.0
2018-09-25 10:05:00,48.5,48.5,48.41,48.46,36228.0,38.491,38.491,38.4196,38.4593,36228.0
2018-09-25 10:10:00,48.45,48.5,48.43,48.5,27897.0,38.4513,38.491,38.4355,38.491,27897.0
2018-09-25 10:15:00,48.51,48.59,48.5,48.55,50776.0,38.4989,38.5624,38.491,38.5307,50776.0
2018-09-25 10:20:00,48.55,48.56,48.5,48.54,30099.0,38.5307,38.5386,38.491,38.5227,30099.0
2018-09-25 10:25:00,48.53,48.57,48.51,48.52,35516.0,38.5148,38.5466,38.4989,38.5069,35516.0
2018-09-25 10:30:00,48.51,48.52,48.45,48.47,30157.0,38.4989,38.5069,38.4513,38.4672,30157.0
2018-09-25 10:35:00,48.47,48.48,48.41,48.44,38029.0,38.4672,38.4751,38.4196,38.4434,38029.0
2018-09-25 10:40:00,48.45,48.47,48.38,48.45,20936.0,38.4513,38.4672,38.3958,38.4513,20936.0
2018-09-25 10:45:00,48.46,48.51,48.43,48.46,19394.0,38.4593,38.4989,38.4355,38.4593,19394.0
2018-09-25 10:50:00,48.46,48.54,48.45,48.53,40481.0,38.4593,38.5227,38.4513,38.5148,40481.0
2018-09-25 10:55:00,48.53,48.55,48.47,48.47,27204.0,38.5148,38.5307,38.4672,38.4672,27204.0
2018-09-25 11:00:00,48.47,48.47,48.37,48.46,46704.0,38.4672,38.4672,38.3878,38.4593,46704.0
2018-09-25 11:05:00,48.45,48.46,48.35,48.4,50701.0,38.4513,38.4593,38.372,38.4116,50701.0
2018-09-25 11:10:00,48.4,48.47,48.38,48.47,23778.0,38.4116,38.4672,38.3958,38.4672,23778.0
2018-09-25 11:15:00,48.47,48.49,48.37,48.38,78136.0,38.4672,38.4831,38.3878,38.3958,78136.0
2018-09-25 11:20:00,48.38,48.4,48.32,48.34,96130.0,38.3958,38.4116,38.3482,38.364,96130.0
2018-09-25 11:25:00,48.34,48.41,48.34,48.41,24395.0,38.364,38.4196,38.364,38.4196,24395.0
2018-09-25 11:30:00,48.41,48.46,48.41,48.44,22803.0,38.4196,38.4593,38.4196,38.4434,22803.0
2018-09-25 11:35:00,48.45,48.47,48.41,48.41,46548.0,38.4513,38.4672,38.4196,38.4196,46548.0
2018-09-25 11:40:00,48.41,48.42,48.37,48.4,22484.0,38.4196,38.4275,38.3878,38.4116,22484.0
2018-09-25 11:45:00,48.4,48.43,48.4,48.4,37814.0,38.4116,38.4355,38.4116,38.4116,37814.0
2018-09-25 11:50:00,48.41,48.41,48.39,48.4,7916.0,38.4196,38.4196,38.4037,38.4116,7916.0
2018-09-25 11:55:00,48.39,48.41,48.35,48.4,33931.0,38.4037,38.4196,38.372,38.4116,33931.0
2018-09-25 12:00:00,48.41,48.44,48.39,48.44,44025.0,38.4196,38.4434,38.4037,38.4434,44025.0
2018-09-25 12:05:00,48.44,48.46,48.42,48.46,15196.0,38.4434,38.4593,38.4275,38.4593,15196.0
2018-09-25 12:10:00,48.46,48.46,48.43,48.45,12596.0,38.4593,38.4593,38.4355,38.4513,12596.0
2018-09-25 12:15:00,48.45,48.48,48.45,48.46,24815.0,38.4513,38.4751,38.4513,38.4593,24815.0
2018-09-25 12:20:00,48.47,48.47,48.44,48.46,11131.0,38.4672,38.4672,38.4434,38.4593,11131.0
2018-09-25 12:25:00,48.46,48.47,48.43,48.45,28997.0,38.4593,38.4672,38.4355,38.4513,28997.0
2018-09-25 12:30:00,48.45,48.45,48.42,48.44,11010.0,38.4513,38.4513,38.4275,38.4434,11010.0
2018-09-25 12:35:00,48.43,48.44,48.4,48.41,58514.0,38.4355,38.4434,38.4116,38.4196,58514.0
2018-09-25 12:40:00,48.41,48.41,48.37,48.41,52691.0,38.4196,38.4196,38.3878,38.4196,52691.0
2018-09-25 12:45:00,48.41,48.41,48.34,48.34,80396.0,38.4196,38.4196,38.364,38.364,80396.0
2018-09-25 12:50:00,48.34,48.34,48.26,48.29,54776.0,38.364,38.364,38.3005,38.3243,54776.0
2018-09-25 12:55:00,48.29,48.29,48.2,48.22,60617.0,38.3243,38.3243,38.2529,38.2688,60617.0
2018-09-25 13:00:00,48.22,48.22,48.17,48.21,49352.0,38.2688,38.2688,38.2291,38.2609,49352.0
2018-09-25 13:05:00,48.21,48.21,48.17,48.2,78336.0,38.2609,38.2609,38.2291,38.2529,78336.0
2018-09-25 13:10:00,48.19,48.22,48.19,48.21,16063.0,38.245,38.2688,38.245,38.2609,16063.0
2018-09-25 13:15:00,48.2,48.21,48.18,48.18,7865.0,38.2529,38.2609,38.237,38.237,7865.0
2018-09-25 13:20:00,48.19,48.21,48.18,48.19,11379.0,38.245,38.2609,38.237,38.245,11379.0
2018-09-25 13:25:00,48.2,48.2,48.17,48.2,75739.0,38.2529,38.2529,38.2291,38.2529,75739.0
2018-09-25 13:30:00,48.19,48.21,48.18,48.19,11077.0,38.245,38.2609,38.237,38.245,11077.0
2018-09-25 13:35:00,48.18,48.19,48.17,48.18,14050.0,38.237,38.245,38.2291,38.237,14050.0
2018-09-25 13:40:00,48.18,48.18,48.09,48.1,29658.0,38.237,38.237,38.1656,38.1736,29658.0
2018-09-25 13:45:00,48.1,48.13,48.07,48.13,20693.0,38.1736,38.1974,38.1497,38.1974,20693.0
2018-09-25 13:50:00,48.13,48.15,48.11,48.14,33652.0,38.1974,38.2132,38.1815,38.2053,33652.0
2018-09-25 13:55:00,48.14,48.17,48.12,48.15,23854.0,38.2053,38.2291,38.1894,38.2132,23854.0
2018-09-25 14:00:00,48.15,48.21,48.13,48.2,41039.0,38.2132,38.2609,38.1974,38.2529,41039.0
2018-09-25 14:05:00,48.2,48.21,48.15,48.16,31392.0,38.2529,38.2609,38.2132,38.2212,31392.0
2018-09-25 14:10:00,48.16,48.18,48.13,48.14,61019.0,38.2212,38.237,38.1974,38.2053,61019.0
2018-09-25 14:15:00,48.14,48.16,48.13,48.15,25147.0,38.2053,38.2212,38.1974,38.2132,25147.0
2018-09-25 14:20:00,48.15,48.2,48.14,48.17,32058.0,38.2132,38.2529,38.2053,38.2291,32058.0
2018-09-25 14:25:00,48.18,48.19,48.13,48.13,24881.0,38.237,38.245,38.1974,38.1974,24881.0
2018-09-25 14:30:00,48.13,48.15,48.09,48.09,33519.0,38.1974,38.2132,38.1656,38.1656,33519.0
2018-09-25 14:35:00,48.09,48.1,48.07,48.09,19621.0,38.1656,38.1736,38.1497,38.1656,19621.0
2018-09-25 14:40:00,48.09,48.09,48.04,48.05,16113.0,38.1656,38.1656,38.1259,38.1339,16113.0
2018-09-25 14:45:00,48.04,48.05,48.01,48.03,19709.0,38.1259,38.1339,38.1021,38.118,19709.0
2018-09-25 14:50:00,48.03,48.06,48.02,48.04,33314.0,38.118,38.1418,38.1101,38.1259,33314.0
2018-09-25 14:55:00,48.04,48.11,48.04,48.1,61231.0,38.1259,38.1815,38.1259,38.1736,61231.0
2018-09-25 15:00:00,48.11,48.11,48.06,48.06,69178.0,38.1815,38.1815,38.1418,38.1418,69178.0
2018-09-25 15:05:00,48.06,48.07,48.03,48.05,26036.0,38.1418,38.1497,38.118,38.1339,26036.0
2018-09-25 15:10:00,48.06,48.1,48.05,48.05,20475.0,38.1418,38.1736,38.1339,38.1339,20475.0
2018-09-25 15:15:00,48.05,48.09,48.04,48.07,30415.0,38.1339,38.1656,38.1259,38.1497,30415.0
2018-09-25 15:20:00,48.06,48.09,48.05,48.09,33219.0,38.1418,38.1656,38.1339,38.1656,33219.0
2018-09-25 15:25:00,48.08,48.12,48.08,48.09,67755.0,38.1577,38.1894,38.1577,38.1656,67755.0
2018-09-25 15:30:00,48.1,48.1,48.07,48.08,45470.0,38.1736,38.1736,38.1497,38.1577,45470.0
2018-09-25 15:35:00,48.09,48.1,48.07,48.08,123596.0,38.1656,38.1736,38.1497,38.1577,123596.0
2018-09-25 15:40:00,48.08,48.09,48.04,48.04,126256.0,38.1577,38.1656,38.1259,38.1259,126256.0
2018-09-25 15:45:00,48.04,48.06,47.97,47.97,136171.0,38.1259,38.1418,38.0704,38.0704,136171.0
2018-09-25 15:50:00,47.97,48.0,47.96,47.97,169355.0,38.0704,38.0942,38.0624,38.0704,169355.0
2018-09-25 15:55:00,47.97,48.0,47.9,47.92,608059.0,38.0704,38.0942,38.0148,38.0307,608059.0
2018-09-26 09:30:00,48.02,48.05,47.78,47.8,43922.0,38.1101,38.1339,37.9196,37.9355,43922.0
2018-09-26 09:35:00,47.83,48.08,47.73,48.05,94691.0,37.9593,38.1577,37.8799,38.1339,94691.0
2018-09-26 09:40:00,48.05,48.05,47.94,47.95,54978.0,38.1339,38.1339,38.0466,38.0545,54978.0
2018-09-26 09:45:00,47.94,47.98,47.85,47.85,45147.0,38.0466,38.0783,37.9751,37.9751,45147.0
2018-09-26 09:50:00,47.85,47.87,47.79,47.8,41071.0,37.9751,37.991,37.9275,37.9355,41071.0
2018-09-26 09:55:00,47.81,47.85,47.8,47.8,41504.0,37.9434,37.9751,37.9355,37.9355,41504.0
2018-09-26 10:00:00,47.8,47.85,47.76,47.77,46535.0,37.9355,37.9751,37.9037,37.9117,46535.0
2018-09-26 10:05:00,47.78,47.78,47.73,47.73,22213.0,37.9196,37.9196,37.8799,37.8799,22213.0
2018-09-26 10:10:00,47.73,47.78,47.72,47.78,25112.0,37.8799,37.9196,37.872,37.9196,25112.0
2018-09-26 10:15:00,47.78,47.81,47.73,47.79,25095.0,37.9196,37.9434,37.8799,37.9275,25095.0
2018-09-26 10:20:00,47.79,47.85,47.78,47.81,20120.0,37.9275,37.9751,37.9196,37.9434,20120.0
2018-09-26 10:25:00,47.81,47.85,47.78,47.79,42098.0,37.9434,37.9751,37.9196,37.9275,42098.0
2018-09-26 10:30:00,47.78,47.81,47.77,47.79,37220.0,37.9196,37.9434,37.9117,37.9275,37220.0
2018-09-26 10:35:00,47.78,47.81,47.69,47.8,43381.0,37.9196,37.9434,37.8482,37.9355,43381.0
2018-09-26 10:40:00,47.8,47.85,47.77,47.84,36647.0,37.9355,37.9751,37.9117,37.9672,36647.0
2018-09-26 10:45:00,47.85,47.85,47.75,47.77,25862.0,37.9751,37.9751,37.8958,37.9117,25862.0
2018-09-26 10:50:00,47.76,47.85,47.76,47.83,14138.0,37.9037,37.9751,37.9037,37.9593,14138.0
2018-09-26 10:55:00,47.83,47.83,47.79,47.8,20567.0,37.9593,37.9593,37.9275,37.9355,20567.0
2018-09-26 11:00:00,47.8,47.85,47.79,47.8,24497.0,37.9355,37.9751,37.9275,37.9355,24497.0
2018-09-26 11:05:00,47.79,47.83,47.75,47.83,52797.0,37.9275,37.9593,37.8958,37.9593,52797.0
2018-09-26 11:10:00,47.83,47.83,47.75,47.78,27129.0,37.9593,37.9593,37.8958,37.9196,27129.0
2018-09-26 11:15:00,47.78,47.82,47.75,47.82,19327.0,37.9196,37.9513,37.8958,37.9513,19327.0
2018-09-26 11:20:00,47.82,47.82,47.75,47.78,21803.0,37.9513,37.9513,37.8958,37.9196,21803.0
2018-09-26 11:25:00,47.79,47.8,47.75,47.75,12800.0,37.9275,37.9355,37.8958,37.8958,12800.0
2018-09-26 11:30:00,47.76,47.76,47.67,47.67,18128.0,37.9037,37.9037,37.8323,37.8323,18128.0
2018-09-26 11:35:00,47.66,47.67,47.6,47.64,45115.0,37.8244,37.8323,37.7767,37.8085,45115.0
2018-09-26 11:40:00,47.64,47.65,47.56,47.57,18101.0,37.8085,37.8164,37.745,37.7529,18101.0
2018-09-26 11:45:00,47.57,47.6,47.54,47.57,24638.0,37.7529,37.7767,37.7291,37.7529,24638.0
2018-09-26 11:50:00,47.56,47.59,47.54,47.58,24152.0,37.745,37.7688,37.7291,37.7609,24152.0
2018-09-26 11:55:00,47.59,47.63,47.58,47.63,16168.0,37.7688,37.8005,37.7609,37.8005,16168.0
2018-09-26 12:00:00,47.63,47.64,47.62,47.63,8315.0,37.8005,37.8085,37.7926,37.8005,8315.0
2018-09-26 12:05:00,47.62,47.62,47.55,47.55,12783.0,37.7926,37.7926,37.7371,37.7371,12783.0
2018-09-26 12:10:00,47.55,47.56,47.53,47.55,16476.0,37.7371,37.745,37.7212,37.7371,16476.0
2018-09-26 12:15:00,47.55,47.57,47.54,47.57,15465.0,37.7371,37.7529,37.7291,37.7529,15465.0
2018-09-26 12:20:00,47.56,47.58,47.54,47.54,15848.0,37.745,37.7609,37.7291,37.7291,15848.0
2018-09-26 12:25:00,47.55,47.6,47.51,47.58,40611.0,37.7371,37.7767,37.7053,37.7609,40611.0
2018-09-26 12:30:00,47.58,47.59,47.57,47.57,14435.0,37.7609,37.7688,37.7529,37.7529,14435.0
2018-09-26 12:35:00,47.57,47.59,47.51,47.51,26961.0,37.7529,37.7688,37.7053,37.7053,26961.0
2018-09-26 12:40:00,47.52,47.52,47.48,47.49,18138.0,37.7132,37.7132,37.6815,37.6894,18138.0
2018-09-26 12:45:00,47.48,47.49,47.45,47.46,29500.0,37.6815,37.6894,37.6577,37.6656,29500.0
2018-09-26 12:50:00,47.46,47.51,47.45,47.47,54217.0,37.6656,37.7053,37.6577,37.6736,54217.0
2018-09-26 12:55:00,47.47,47.51,47.47,47.51,17713.0,37.6736,37.7053,37.6736,37.7053,17713.0
2018-09-26 13:00:00,47.51,47.53,47.5,47.5,25151.0,37.7053,37.7212,37.6974,37.6974,25151.0
2018-09-26 13:05:00,47.5,47.51,47.49,47.5,15263.0,37.6974,37.7053,37.6894,37.6974,15263.0
2018-09-26 13:10:00,47.5,47.52,47.49,47.49,13832.0,37.6974,37.7132,37.6894,37.6894,13832.0
2018-09-26 13:15:00,47.49,47.5,47.46,47.47,15205.0,37.6894,37.6974,37.6656,37.6736,15205.0
2018-09-26 13:20:00,47.47,47.47,47.44,47.46,11894.0,37.6736,37.6736,37.6498,37.6656,11894.0
2018-09-26 13:25:00,47.46,47.5,47.44,47.49,27844.0,37.6656,37.6974,37.6498,37.6894,27844.0
2018-09-26 13:30:00,47.49,47.52,47.48,47.51,21079.0,37.6894,37.7132,37.6815,37.7053,21079.0
2018-09-26 13:35:00,47.5,47.51,47.47,47.48,22800.0,37.6974,37.7053,37.6736,37.6815,22800.0
2018-09-26 13:40:00,47.49,47.49,47.47,47.48,41102.0,37.6894,37.6894,37.6736,37.6815,41102.0
2018-09-26 13:45:00,47.48,47.55,47.47,47.54,32830.0,37.6815,37.7371,37.6736,37.7291,32830.0
2018-09-26 13:50:00,47.55,47.55,47.48,47.5,24061.0,37.7371,37.7371,37.6815,37.6974,24061.0
2018-09-26 13:55:00,47.5,47.52,47.42,47.51,44248.0,37.6974,37.7132,37.6339,37.7053,44248.0
2018-09-26 14:00:00,47.51,47.56,47.42,47.43,41158.0,37.7053,37.745,37.6339,37.6418,41158.0
2018-09-26 14:05:00,47.44,47.45,47.37,47.4,26188.0,37.6498,37.6577,37.5942,37.618,26188.0
2018-09-26 14:10:00,47.4,47.43,47.35,47.43,52237.0,37.618,37.6418,37.5783,37.6418,52237.0
2018-09-26 14:15:00,47.44,47.58,47.43,47.57,59802.0,37.6498,37.7609,37.6418,37.7529,59802.0
2018-09-26 14:20:00,47.58,47.59,47.55,47.55,47531.0,37.7609,37.7688,37.7371,37.7371,47531.0
2018-09-26 14:25:00,47.53,47.59,47.52,47.59,27086.0,37.7212,37.7688,37.7132,37.7688,27086.0
2018-09-26 14:30:00,47.58,47.58,47.55,47.57,78502.0,37.7609,37.7609,37.7371,37.7529,78502.0
2018-09-26 14:35:00,47.56,47.6,47.53,47.59,53367.0,37.745,37.7767,37.7212,37.7688,53367.0
2018-09-26 14:40:00,47.59,47.63,47.56,47.59,50382.0,37.7688,37.8005,37.745,37.7688,50382.0
2018-09-26 14:45:00,47.59,47.59,47.49,47.52,25030.0,37.7688,37.7688,37.6894,37.7132,25030.0
2018-09-26 14:50:00,47.51,47.54,47.46,47.47,20854.0,37.7053,37.7291,37.6656,37.6736,20854.0
2018-09-26 14:55:00,47.46,47.5,47.44,47.45,26061.0,37.6656,37.6974,37.6498,37.6577,26061.0
2018-09-26 15:00:00,47.44,47.46,47.31,47.35,77766.0,37.6498,37.6656,37.5466,37.5783,77766.0
2018-09-26 15:05:00,47.35,47.4,47.32,47.39,34132.0,37.5783,37.618,37.5545,37.6101,34132.0
2018-09-26 15:10:00,47.38,47.38,47.32,47.34,40859.0,37.6021,37.6021,37.5545,37.5704,40859.0
2018-09-26 15:15:00,47.34,47.35,47.33,47.34,31797.0,37.5704,37.5783,37.5625,37.5704,31797.0
2018-09-26 15:20:00,47.34,47.35,47.33,47.33,56098.0,37.5704,37.5783,37.5625,37.5625,56098.0
2018-09-26 15:25:00,47.34,47.34,47.31,47.32,32545.0,37.5704,37.5704,37.5466,37.5545,32545.0
2018-09-26 15:30:00,47.32,47.33,47.24,47.25,74300.0,37.5545,37.5625,37.491,37.499,74300.0
2018-09-26 15:35:00,47.25,47.28,47.24,47.26,72239.0,37.499,37.5228,37.491,37.5069,72239.0
2018-09-26 15:40:00,47.25,47.27,47.2,47.21,116419.0,37.499,37.5148,37.4593,37.4672,116419.0
2018-09-26 15:45:00,47.21,47.21,47.04,47.15,166438.0,37.4672,37.4672,37.3323,37.4196,166438.0
2018-09-26 15:50:00,47.15,47.22,47.14,47.21,290083.0,37.4196,37.4752,37.4117,37.4672,290083.0
2018-09-26 15:55:00,47.2,47.27,47.18,47.2,525521.0,37.4593,37.5148,37.4434,37.4593,525521.0
2018-09-27 09:30:00,47.35,47.37,47.18,47.2,27725.0,37.5783,37.5942,37.4434,37.4593,27725.0
2018-09-27 09:35:00,47.2,47.21,46.93,46.98,73563.0,37.4593,37.4672,37.245,37.2847,73563.0
2018-09-27 09:40:00,46.99,47.04,46.94,47.03,142933.0,37.2926,37.3323,37.2529,37.3244,142933.0
2018-09-27 09:45:00,47.03,47.04,46.95,46.96,239521.0,37.3244,37.3323,37.2609,37.2688,239521.0
2018-09-27 09:50:00,46.96,47.04,46.89,46.99,54268.0,37.2688,37.3323,37.2133,37.2926,54268.0
2018-09-27 09:55:00,46.98,47.06,46.97,47.05,93592.0,37.2847,37.3482,37.2768,37.3402,93592.0
2018-09-27 10:00:00,47.05,47.21,47.04,47.16,70890.0,37.3402,37.4672,37.3323,37.4275,70890.0
2018-09-27 10:05:00,47.16,47.16,47.1,47.15,40017.0,37.4275,37.4275,37.3799,37.4196,40017.0
2018-09-27 10:10:00,47.15,47.21,47.14,47.2,29461.0,37.4196,37.4672,37.4117,37.4593,29461.0
2018-09-27 10:15:00,47.2,47.22,47.18,47.2,89489.0,37.4593,37.4752,37.4434,37.4593,89489.0
2018-09-27 10:20:00,47.2,47.21,47.16,47.16,26038.0,37.4593,37.4672,37.4275,37.4275,26038.0
2018-09-27 10:25:00,47.17,47.2,47.12,47.16,31706.0,37.4355,37.4593,37.3958,37.4275,31706.0
2018-09-27 10:30:00,47.17,47.23,47.16,47.18,74086.0,37.4355,37.4831,37.4275,37.4434,74086.0
2018-09-27 10:35:00,47.19,47.27,47.18,47.23,43145.0,37.4514,37.5148,37.4434,37.4831,43145.0
2018-09-27 10:40:00,47.23,47.3,47.19,47.29,34782.0,37.4831,37.5386,37.4514,37.5307,34782.0
2018-09-27 10:45:00,47.29,47.33,47.25,47.3,23692.0,37.5307,37.5625,37.499,37.5386,23692.0
2018-09-27 10:50:00,47.31,47.33,47.25,47.28,16368.0,37.5466,37.5625,37.499,37.5228,16368.0
2018-09-27 10:55:00,47.28,47.34,47.22,47.23,30493.0,37.5228,37.5704,37.4752,37.4831,30493.0
2018-09-27 11:00:00,47.24,47.29,47.21,47.26,30452.0,37.491,37.5307,37.4672,37.5069,30452.0
2018-09-27 11:05:00,47.27,47.28,47.21,47.23,30576.0,37.5148,37.5228,37.4672,37.4831,30576.0
2018-09-27 11:10:00,47.24,47.24,47.11,47.13,25138.0,37.491,37.491,37.3879,37.4037,25138.0
2018-09-27 11:15:00,47.14,47.15,47.12,47.13,19172.0,37.4117,37.4196,37.3958,37.4037,19172.0
2018-09-27 11:20:00,47.13,47.15,47.12,47.14,92991.0,37.4037,37.4196,37.3958,37.4117,92991.0
2018-09-27 11:25:00,47.15,47.16,47.11,47.15,67623.0,37.4196,37.4275,37.3879,37.4196,67623.0
2018-09-27 11:30:00,47.14,47.16,47.1,47.12,62357.0,37.4117,37.4275,37.3799,37.3958,62357.0
2018-09-27 11:35:00,47.13,47.19,47.12,47.16,82806.0,37.4037,37.4514,37.3958,37.4275,82806.0
2018-09-27 11:40:00,47.16,47.21,47.15,47.16,45704.0,37.4275,37.4672,37.4196,37.4275,45704.0
2018-09-27 11:45:00,47.16,47.17,47.11,47.15,73217.0,37.4275,37.4355,37.3879,37.4196,73217.0
2018-09-27 11:50:00,47.15,47.18,47.12,47.15,38923.0,37.4196,37.4434,37.3958,37.4196,38923.0
2018-09-27 11:55:00,47.15,47.18,47.14,47.18,35175.0,37.4196,37.4434,37.4117,37.4434,35175.0
2018-09-27 12:00:00,47.18,47.18,47.14,47.17,73293.0,37.4434,37.4434,37.4117,37.4355,73293.0
2018-09-27 12:05:00,47.17,47.18,47.14,47.15,17872.0,37.4355,37.4434,37.4117,37.4196,17872.0
2018-09-27 12:10:00,47.14,47.16,47.1,47.12,24836.0,37.4117,37.4275,37.3799,37.3958,24836.0
2018-09-27 12:15:00,47.13,47.26,47.12,47.22,83892.0,37.4037,37.5069,37.3958,37.4752,83892.0
2018-09-27 12:20:00,47.22,47.24,47.17,47.23,47624.0,37.4752,37.491,37.4355,37.4831,47624.0
2018-09-27 12:25:00,47.22,47.28,47.2,47.26,17113.0,37.4752,37.5228,37.4593,37.5069,17113.0
2018-09-27 12:30:00,47.27,47.33,47.27,47.33,23503.0,37.5148,37.5625,37.5148,37.5625,23503.0
2018-09-27 12:35:00,47.33,47.36,47.29,47.35,12443.0,37.5625,37.5863,37.5307,37.5783,12443.0
2018-09-27 12:40:00,47.35,47.36,47.29,47.32,55916.0,37.5783,37.5863,37.5307,37.5545,55916.0
2018-09-27 12:45:00,47.32,47.33,47.27,47.29,43732.0,37.5545,37.5625,37.5148,37.5307,43732.0
2018-09-27 12:50:00,47.29,47.32,47.26,47.29,63227.0,37.5307,37.5545,37.5069,37.5307,63227.0
2018-09-27 12:55:00,47.28,47.29,47.21,47.23,29089.0,37.5228,37.5307,37.4672,37.4831,29089.0
2018-09-27 13:00:00,47.22,47.26,47.19,47.21,28952.0,37.4752,37.5069,37.4514,37.4672,28952.0
2018-09-27 13:05:00,47.21,47.22,47.18,47.19,15664.0,37.4672,37.4752,37.4434,37.4514,15664.0
2018-09-27 13:10:00,47.19,47.19,47.15,47.16,21529.0,37.4514,37.4514,37.4196,37.4275,21529.0
2018-09-27 13:15:00,47.17,47.18,47.15,47.16,12174.0,37.4355,37.4434,37.4196,37.4275,12174.0
2018-09-27 13:20:00,47.16,47.16,47.1,47.11,24423.0,37.4275,37.4275,37.3799,37.3879,24423.0
2018-09-27 13:25:00,47.11,47.14,47.1,47.14,27919.0,37.3879,37.4117,37.3799,37.4117,27919.0
2018-09-27 13:30:00,47.15,47.2,47.15,47.2,16659.0,37.4196,37.4593,37.4196,37.4593,16659.0
2018-09-27 13:35:00,47.2,47.2,47.16,47.17,12981.0,37.4593,37.4593,37.4275,37.4355,12981.0
2018-09-27 13:40:00,47.16,47.19,47.14,47.19,17263.0,37.4275,37.4514,37.4117,37.4514,17263.0
2018-09-27 13:45:00,47.19,47.19,47.14,47.16,16801.0,37.4514,37.4514,37.4117,37.4275,16801.0
2018-09-27 13:50:00,47.17,47.17,47.12,47.13,19017.0,37.4355,37.4355,37.3958,37.4037,19017.0
2018-09-27 13:55:00,47.13,47.15,47.1,47.11,16300.0,37.4037,37.4196,37.3799,37.3879,16300.0
2018-09-27 14:00:00,47.1,47.12,47.09,47.09,19279.0,37.3799,37.3958,37.372,37.372,19279.0
2018-09-27 14:05:00,47.1,47.11,47.05,47.06,30911.0,37.3799,37.3879,37.3402,37.3482,30911.0
2018-09-27 14:10:00,47.07,47.09,47.05,47.05,23292.0,37.3561,37.372,37.3402,37.3402,23292.0
2018-09-27 14:15:00,47.05,47.06,47.02,47.05,27198.0,37.3402,37.3482,37.3164,37.3402,27198.0
2018-09-27 14:20:00,47.05,47.07,47.03,47.04,19310.0,37.3402,37.3561,37.3244,37.3323,19310.0
2018-09-27 14:25:00,47.04,47.1,47.03,47.08,33701.0,37.3323,37.3799,37.3244,37.3641,33701.0
2018-09-27 14:30:00,47.07,47.12,47.05,47.08,25247.0,37.3561,37.3958,37.3402,37.3641,25247.0
2018-09-27 14:35:00,47.07,47.07,47.02,47.04,19841.0,37.3561,37.3561,37.3164,37.3323,19841.0
2018-09-27 14:40:00,47.04,47.04,47.0,47.01,19813.0,37.3323,37.3323,37.3006,37.3085,19813.0
2018-09-27 14:45:00,47.0,47.03,47.0,47.02,21417.0,37.3006,37.3244,37.3006,37.3164,21417.0
2018-09-27 14:50:00,47.02,47.02,46.98,47.01,29331.0,37.3164,37.3164,37.2847,37.3085,29331.0
2018-09-27 14:55:00,47.01,47.04,46.98,47.0,26602.0,37.3085,37.3323,37.2847,37.3006,26602.0
2018-09-27 15:00:00,47.0,47.03,46.99,47.01,35220.0,37.3006,37.3244,37.2926,37.3085,35220.0
2018-09-27 15:05:00,47.01,47.01,46.98,46.99,17969.0,37.3085,37.3085,37.2847,37.2926,17969.0
2018-09-27 15:10:00,47.0,47.04,46.97,47.02,26368.0,37.3006,37.3323,37.2768,37.3164,26368.0
2018-09-27 15:15:00,47.02,47.05,47.01,47.05,15989.0,37.3164,37.3402,37.3085,37.3402,15989.0
2018-09-27 15:20:00,47.05,47.05,46.99,47.01,20852.0,37.3402,37.3402,37.2926,37.3085,20852.0
2018-09-27 15:25:00,47.0,47.0,46.96,46.96,18948.0,37.3006,37.3006,37.2688,37.2688,18948.0
2018-09-27 15:30:00,46.97,46.97,46.9,46.93,40602.0,37.2768,37.2768,37.2212,37.245,40602.0
2018-09-27 15:35:00,46.93,46.94,46.88,46.89,71831.0,37.245,37.2529,37.2053,37.2133,71831.0
2018-09-27 15:40:00,46.9,46.95,46.88,46.95,56077.0,37.2212,37.2609,37.2053,37.2609,56077.0
2018-09-27 15:45:00,46.95,46.98,46.9,46.91,111167.0,37.2609,37.2847,37.2212,37.2291,111167.0
2018-09-27 15:50:00,46.9,46.92,46.88,46.91,141483.0,37.2212,37.2371,37.2053,37.2291,141483.0
2018-09-27 15:55:00,46.91,46.99,46.89,46.9,322467.0,37.2291,37.2926,37.2133,37.2212,322467.0
2018-09-28 09:30:00,46.57,46.58,46.35,46.38,91060.0,36.9593,36.9672,36.7847,36.8085,91060.0
2018-09-28 09:35:00,46.37,46.44,46.24,46.28,155600.0,36.8006,36.8561,36.6974,36.7291,155600.0
2018-09-28 09:40:00,46.28,46.3,46.15,46.22,75653.0,36.7291,36.745,36.626,36.6815,75653.0
2018-09-28 09:45:00,46.21,46.21,46.04,46.06,53124.0,36.6736,36.6736,36.5387,36.5545,53124.0
2018-09-28 09:50:00,46.07,46.22,46.06,46.22,60514.0,36.5625,36.6815,36.5545,36.6815,60514.0
2018-09-28 09:55:00,46.23,46.31,46.22,46.3,64912.0,36.6895,36.753,36.6815,36.745,64912.0
2018-09-28 10:00:00,46.3,46.33,46.26,46.29,68965.0,36.745,36.7688,36.7133,36.7371,68965.0
2018-09-28 10:05:00,46.3,46.3,46.22,46.22,59122.0,36.745,36.745,36.6815,36.6815,59122.0
2018-09-28 10:10:00,46.22,46.32,46.21,46.26,35434.0,36.6815,36.7609,36.6736,36.7133,35434.0
2018-09-28 10:15:00,46.25,46.29,46.22,46.26,44716.0,36.7053,36.7371,36.6815,36.7133,44716.0
2018-09-28 10:20:00,46.27,46.36,46.26,46.33,67285.0,36.7212,36.7926,36.7133,36.7688,67285.0
2018-09-28 10:25:00,46.34,46.42,46.33,46.4,42893.0,36.7768,36.8403,36.7688,36.8244,42893.0
2018-09-28 10:30:00,46.39,46.41,46.34,46.34,74078.0,36.8164,36.8323,36.7768,36.7768,74078.0
2018-09-28 10:35:00,46.35,46.48,46.34,46.47,73724.0,36.7847,36.8879,36.7768,36.8799,73724.0
2018-09-28 10:40:00,46.47,46.58,46.46,46.56,195055.0,36.8799,36.9672,36.872,36.9514,195055.0
2018-09-28 10:45:00,46.55,46.65,46.51,46.62,49420.0,36.9434,37.0228,36.9117,36.999,49420.0
2018-09-28 10:50:00,46.62,46.67,46.58,46.61,38938.0,36.999,37.0387,36.9672,36.991,38938.0
2018-09-28 10:55:00,46.62,46.63,46.58,46.58,48054.0,36.999,37.0069,36.9672,36.9672,48054.0
2018-09-28 11:00:00,46.59,46.65,46.58,46.63,45244.0,36.9752,37.0228,36.9672,37.0069,45244.0
2018-09-28 11:05:00,46.63,46.68,46.6,46.63,32745.0,37.0069,37.0466,36.9831,37.0069,32745.0
2018-09-28 11:10:00,46.64,46.65,46.6,46.65,26015.0,37.0149,37.0228,36.9831,37.0228,26015.0
2018-09-28 11:15:00,46.65,46.66,46.58,46.59,44291.0,37.0228,37.0307,36.9672,36.9752,44291.0
2018-09-28 11:20:00,46.6,46.72,46.59,46.71,83914.0,36.9831,37.0783,36.9752,37.0704,83914.0
2018-09-28 11:25:00,46.7,46.75,46.68,46.74,81053.0,37.0625,37.1022,37.0466,37.0942,81053.0
2018-09-28 11:30:00,46.74,46.78,46.69,46.73,138291.0,37.0942,37.126,37.0545,37.0863,138291.0
2018-09-28 11:35:00,46.73,46.79,46.73,46.77,37705.0,37.0863,37.1339,37.0863,37.118,37705.0
2018-09-28 11:40:00,46.77,46.77,46.69,46.73,20520.0,37.118,37.118,37.0545,37.0863,20520.0
2018-09-28 11:45:00,46.72,46.73,46.67,46.72,66268.0,37.0783,37.0863,37.0387,37.0783,66268.0
2018-09-28 11:50:00,46.72,46.72,46.65,46.68,83521.0,37.0783,37.0783,37.0228,37.0466,83521.0
2018-09-28 11:55:00,46.68,46.74,46.67,46.7,57449.0,37.0466,37.0942,37.0387,37.0625,57449.0
2018-09-28 12:00:00,46.71,46.74,46.68,46.72,107877.0,37.0704,37.0942,37.0466,37.0783,107877.0
2018-09-28 12:05:00,46.73,46.75,46.69,46.74,80237.0,37.0863,37.1022,37.0545,37.0942,80237.0
2018-09-28 12:10:00,46.73,46.75,46.71,46.73,44981.0,37.0863,37.1022,37.0704,37.0863,44981.0
2018-09-28 12:15:00,46.73,46.82,46.73,46.79,136291.0,37.0863,37.1577,37.0863,37.1339,136291.0
2018-09-28 12:20:00,46.79,46.9,46.78,46.89,71456.0,37.1339,37.2212,37.126,37.2133,71456.0
2018-09-28 12:25:00,46.9,46.91,46.87,46.89,29277.0,37.2212,37.2291,37.1974,37.2133,29277.0
2018-09-28 12:30:00,46.9,46.92,46.87,46.9,22570.0,37.2212,37.2371,37.1974,37.2212,22570.0
2018-09-28 12:35:00,46.89,46.93,46.85,46.86,33765.0,37.2133,37.245,37.1815,37.1895,33765.0
2018-09-28 12:40:00,46.85,46.88,46.83,46.87,55694.0,37.1815,37.2053,37.1656,37.1974,55694.0
2018-09-28 12:45:00,46.87,46.88,46.75,46.77,46425.0,37.1974,37.2053,37.1022,37.118,46425.0
2018-09-28 12:50:00,46.78,46.85,46.77,46.83,44591.0,37.126,37.1815,37.118,37.1656,44591.0
2018-09-28 12:55:00,46.84,46.86,46.8,46.84,44723.0,37.1736,37.1895,37.1418,37.1736,44723.0
2018-09-28 13:00:00,46.84,46.87,46.8,46.87,47301.0,37.1736,37.1974,37.1418,37.1974,47301.0
2018-09-28 13:05:00,46.87,46.88,46.84,46.87,27925.0,37.1974,37.2053,37.1736,37.1974,27925.0
2018-09-28 13:10:00,46.87,46.87,46.85,46.86,152082.0,37.1974,37.1974,37.1815,37.1895,152082.0
2018-09-28 13:15:00,46.85,46.9,46.85,46.89,67045.0,37.1815,37.2212,37.1815,37.2133,67045.0
2018-09-28 13:20:00,46.88,46.88,46.86,46.86,35620.0,37.2053,37.2053,37.1895,37.1895,35620.0
2018-09-28 13:25:00,46.87,46.87,46.84,46.86,34666.0,37.1974,37.1974,37.1736,37.1895,34666.0
2018-09-28 13:30:00,46.85,46.86,46.84,46.86,42215.0,37.1815,37.1895,37.1736,37.1895,42215.0
2018-09-28 13:35:00,46.86,46.9,46.84,46.87,44722.0,37.1895,37.2212,37.1736,37.1974,44722.0
2018-09-28 13:40:00,46.87,46.87,46.84,46.84,16257.0,37.1974,37.1974,37.1736,37.1736,16257.0
2018-09-28 13:45:00,46.85,46.88,46.84,46.85,13853.0,37.1815,37.2053,37.1736,37.1815,13853.0
2018-09-28 13:50:00,46.85,46.86,46.8,46.8,48614.0,37.1815,37.1895,37.1418,37.1418,48614.0
2018-09-28 13:55:00,46.81,46.84,46.81,46.83,12866.0,37.1498,37.1736,37.1498,37.1656,12866.0
2018-09-28 14:00:00,46.83,46.86,46.79,46.8,34492.0,37.1656,37.1895,37.1339,37.1418,34492.0
2018-09-28 14:05:00,46.8,46.83,46.76,46.83,41750.0,37.1418,37.1656,37.1101,37.1656,41750.0
2018-09-28 14:10:00,46.82,46.89,46.8,46.88,25500.0,37.1577,37.2133,37.1418,37.2053,25500.0
2018-09-28 14:15:00,46.9,46.93,46.89,46.9,19570.0,37.2212,37.245,37.2133,37.2212,19570.0
2018-09-28 14:20:00,46.9,46.95,46.89,46.95,43541.0,37.2212,37.2609,37.2133,37.2609,43541.0
2018-09-28 14:25:00,46.95,46.98,46.92,46.93,37489.0,37.2609,37.2847,37.2371,37.245,37489.0
2018-09-28 14:30:00,46.93,46.93,46.89,46.9,53634.0,37.245,37.245,37.2133,37.2212,53634.0
2018-09-28 14:35:00,46.89,46.9,46.87,46.9,32416.0,37.2133,37.2212,37.1974,37.2212,32416.0
2018-09-28 14:40:00,46.89,46.91,46.86,46.87,33632.0,37.2133,37.2291,37.1895,37.1974,33632.0
2018-09-28 14:45:00,46.87,46.88,46.81,46.81,30714.0,37.1974,37.2053,37.1498,37.1498,30714.0
2018-09-28 14:50:00,46.81,46.83,46.79,46.81,28500.0,37.1498,37.1656,37.1339,37.1498,28500.0
2018-09-28 14:55:00,46.81,46.81,46.77,46.8,33725.0,37.1498,37.1498,37.118,37.1418,33725.0
2018-09-28 15:00:00,46.8,46.8,46.74,46.74,44863.0,37.1418,37.1418,37.0942,37.0942,44863.0
2018-09-28 15:05:00,46.75,46.76,46.74,46.75,41518.0,37.1022,37.1101,37.0942,37.1022,41518.0
2018-09-28 15:10:00,46.74,46.78,46.72,46.78,131474.0,37.0942,37.126,37.0783,37.126,131474.0
2018-09-28 15:15:00,46.78,46.8,46.77,46.77,27450.0,37.126,37.1418,37.118,37.118,27450.0
2018-09-28 15:20:00,46.77,46.81,46.77,46.8,76601.0,37.118,37.1498,37.118,37.1418,76601.0
2018-09-28 15:25:00,46.79,46.85,46.79,46.83,66401.0,37.1339,37.1815,37.1339,37.1656,66401.0
2018-09-28 15:30:00,46.84,46.84,46.72,46.74,108839.0,37.1736,37.1736,37.0783,37.0942,108839.0
2018-09-28 15:35:00,46.73,46.74,46.65,46.66,86209.0,37.0863,37.0942,37.0228,37.0307,86209.0
2018-09-28 15:40:00,46.66,46.69,46.61,46.62,89402.0,37.0307,37.0545,36.991,36.999,89402.0
2018-09-28 15:45:00,46.62,46.7,46.6,46.67,174188.0,36.999,37.0625,36.9831,37.0387,174188.0
2018-09-28 15:50:00,46.67,46.71,46.66,46.71,101006.0,37.0387,37.0704,37.0307,37.0704,101006.0
2018-09-28 15:55:00,46.71,46.75,46.68,46.71,547495.0,37.0704,37.1022,37.0466,37.0704,547495.0
2018-10-01 09:30:00,46.98,47.21,46.92,46.96,111093.0,37.2847,37.4672,37.2371,37.2688,111093.0
2018-10-01 09:35:00,46.95,46.95,46.78,46.79,55246.0,37.2609,37.2609,37.126,37.1339,55246.0
2018-10-01 09:40:00,46.78,46.94,46.76,46.93,62580.0,37.126,37.2529,37.1101,37.245,62580.0
2018-10-01 09:45:00,46.94,47.0,46.93,46.97,24151.0,37.2529,37.3006,37.245,37.2768,24151.0
2018-10-01 09:50:00,46.97,47.12,46.96,47.11,39708.0,37.2768,37.3958,37.2688,37.3879,39708.0
2018-10-01 09:55:00,47.11,47.28,47.1,47.28,26295.0,37.3879,37.5228,37.3799,37.5228,26295.0
2018-10-01 10:00:00,47.28,47.32,47.2,47.25,39137.0,37.5228,37.5545,37.4593,37.499,39137.0
2018-10-01 10:05:00,47.25,47.32,47.24,47.32,31036.0,37.499,37.5545,37.491,37.5545,31036.0
2018-10-01 10:10:00,47.32,47.35,47.28,47.29,40811.0,37.5545,37.5783,37.5228,37.5307,40811.0
2018-10-01 10:15:00,47.28,47.33,47.21,47.32,40325.0,37.5228,37.5625,37.4672,37.5545,40325.0
2018-10-01 10:20:00,47.32,47.32,47.22,47.23,59671.0,37.5545,37.5545,37.4752,37.4831,59671.0
2018-10-01 10:25:00,47.23,47.27,47.18,47.21,34339.0,37.4831,37.5148,37.4434,37.4672,34339.0
2018-10-01 10:30:00,47.21,47.21,47.09,47.11,42532.0,37.4672,37.4672,37.372,37.3879,42532.0
2018-10-01 10:35:00,47.11,47.16,47.06,47.14,29008.0,37.3879,37.4275,37.3482,37.4117,29008.0
2018-10-01 10:40:00,47.14,47.16,47.11,47.13,28100.0,37.4117,37.4275,37.3879,37.4037,28100.0
2018-10-01 10:45:00,47.13,47.15,47.08,47.13,32161.0,37.4037,37.4196,37.3641,37.4037,32161.0
2018-10-01 10:50:00,47.13,47.19,47.11,47.19,23937.0,37.4037,37.4514,37.3879,37.4514,23937.0
2018-10-01 10:55:00,47.2,47.2,47.12,47.13,31488.0,37.4593,37.4593,37.3958,37.4037,31488.0
2018-10-01 11:00:00,47.12,47.15,47.1,47.14,40897.0,37.3958,37.4196,37.3799,37.4117,40897.0
2018-10-01 11:05:00,47.14,47.14,47.08,47.08,49905.0,37.4117,37.4117,37.3641,37.3641,49905.0
2018-10-01 11:10:00,47.08,47.11,47.06,47.11,23771.0,37.3641,37.3879,37.3482,37.3879,23771.0
2018-10-01 11:15:00,47.1,47.1,46.98,46.98,34715.0,37.3799,37.3799,37.2847,37.2847,34715.0
2018-10-01 11:20:00,46.99,47.03,46.91,46.95,52447.0,37.2926,37.3244,37.2291,37.2609,52447.0
2018-10-01 11:25:00,46.95,46.98,46.91,46.95,50333.0,37.2609,37.2847,37.2291,37.2609,50333.0
2018-10-01 11:30:00,46.95,46.99,46.93,46.94,30983.0,37.2609,37.2926,37.245,37.2529,30983.0
2018-10-01 11:35:00,46.95,46.95,46.92,46.92,37137.0,37.2609,37.2609,37.2371,37.2371,37137.0
2018-10-01 11:40:00,46.93,46.93,46.87,46.88,30707.0,37.245,37.245,37.1974,37.2053,30707.0
2018-10-01 11:45:00,46.88,46.94,46.87,46.92,45004.0,37.2053,37.2529,37.1974,37.2371,45004.0
2018-10-01 11:50:00,46.92,46.97,46.91,46.97,20848.0,37.2371,37.2768,37.2291,37.2768,20848.0
2018-10-01 11:55:00,46.97,46.97,46.88,46.89,37077.0,37.2768,37.2768,37.2053,37.2133,37077.0
2018-10-01 12:00:00,46.9,46.95,46.87,46.89,50842.0,37.2212,37.2609,37.1974,37.2133,50842.0
2018-10-01 12:05:00,46.89,46.91,46.88,46.9,114296.0,37.2133,37.2291,37.2053,37.2212,114296.0
2018-10-01 12:10:00,46.89,46.9,46.85,46.87,71746.0,37.2133,37.2212,37.1815,37.1974,71746.0
2018-10-01 12:15:00,46.87,46.91,46.85,46.91,20761.0,37.1974,37.2291,37.1815,37.2291,20761.0
2018-10-01 12:20:00,46.91,46.93,46.83,46.89,68146.0,37.2291,37.245,37.1656,37.2133,68146.0
2018-10-01 12:25:00,46.89,46.92,46.89,46.9,17866.0,37.2133,37.2371,37.2133,37.2212,17866.0
2018-10-01 12:30:00,46.9,46.92,46.88,46.92,19123.0,37.2212,37.2371,37.2053,37.2371,19123.0
2018-10-01 12:35:00,46.92,46.93,46.89,46.92,28545.0,37.2371,37.245,37.2133,37.2371,28545.0
2018-10-01 12:40:00,46.91,46.92,46.87,46.9,20093.0,37.2291,37.2371,37.1974,37.2212,20093.0
2018-10-01 12:45:00,46.89,46.9,46.85,46.86,23380.0,37.2133,37.2212,37.1815,37.1895,23380.0
2018-10-01 12:50:00,46.85,46.89,46.85,46.89,14892.0,37.1815,37.2133,37.1815,37.2133,14892.0
2018-10-01 12:55:00,46.89,46.9,46.86,46.88,20282.0,37.2133,37.2212,37.1895,37.2053,20282.0
2018-10-01 13:00:00,46.87,46.93,46.85,46.93,27689.0,37.1974,37.245,37.1815,37.245,27689.0
2018-10-01 13:05:00,46.92,46.95,46.91,46.92,13002.0,37.2371,37.2609,37.2291,37.2371,13002.0
2018-10-01 13:10:00,46.91,46.94,46.89,46.94,19094.0,37.2291,37.2529,37.2133,37.2529,19094.0
2018-10-01 13:15:00,46.93,46.93,46.87,46.87,8058.0,37.245,37.245,37.1974,37.1974,8058.0
2018-10-01 13:20:00,46.88,46.9,46.85,46.85,15766.0,37.2053,37.2212,37.1815,37.1815,15766.0
2018-10-01 13:25:00,46.85,46.89,46.83,46.87,72871.0,37.1815,37.2133,37.1656,37.1974,72871.0
2018-10-01 13:30:00,46.88,46.9,46.86,46.89,12148.0,37.2053,37.2212,37.1895,37.2133,12148.0
2018-10-01 13:35:00,46.89,46.89,46.81,46.82,99358.0,37.2133,37.2133,37.1498,37.1577,99358.0
2018-10-01 13:40:00,46.83,46.83,46.8,46.83,27872.0,37.1656,37.1656,37.1418,37.1656,27872.0
2018-10-01 13:45:00,46.83,46.87,46.82,46.84,256764.0,37.1656,37.1974,37.1577,37.1736,256764.0
2018-10-01 13:50:00,46.83,46.83,46.74,46.77,37920.0,37.1656,37.1656,37.0942,37.118,37920.0
2018-10-01 13:55:00,46.77,46.79,46.74,46.76,25751.0,37.118,37.1339,37.0942,37.1101,25751.0
2018-10-01 14:00:00,46.76,46.77,46.71,46.73,30330.0,37.1101,37.118,37.0704,37.0863,30330.0
2018-10-01 14:05:00,46.74,46.76,46.71,46.74,46542.0,37.0942,37.1101,37.0704,37.0942,46542.0
2018-10-01 14:10:00,46.73,46.76,46.69,46.71,24944.0,37.0863,37.1101,37.0545,37.0704,24944.0
2018-10-01 14:15:00,46.71,46.73,46.7,46.72,11926.0,37.0704,37.0863,37.0625,37.0783,11926.0
2018-10-01 14:20:00,46.73,46.75,46.72,46.74,48467.0,37.0863,37.1022,37.0783,37.0942,48467.0
2018-10-01 14:25:00,46.73,46.76,46.73,46.75,14319.0,37.0863,37.1101,37.0863,37.1022,14319.0
2018-10-01 14:30:00,46.75,46.75,46.65,46.66,49088.0,37.1022,37.1022,37.0228,37.0307,49088.0
2018-10-01 14:35:00,46.67,46.73,46.66,46.71,25810.0,37.0387,37.0863,37.0307,37.0704,25810.0
2018-10-01 14:40:00,46.71,46.72,46.68,46.7,15494.0,37.0704,37.0783,37.0466,37.0625,15494.0
2018-10-01 14:45:00,46.7,46.71,46.69,46.7,11119.0,37.0625,37.0704,37.0545,37.0625,11119.0
2018-10-01 14:50:00,46.7,46.72,46.67,46.68,28312.0,37.0625,37.0783,37.0387,37.0466,28312.0
2018-10-01 14:55:00,46.67,46.7,46.66,46.69,33971.0,37.0387,37.0625,37.0307,37.0545,33971.0
2018-10-01 15:00:00,46.69,46.71,46.67,46.67,30081.0,37.0545,37.0704,37.0387,37.0387,30081.0
2018-10-01 15:05:00,46.68,46.7,46.66,46.66,99190.0,37.0466,37.0625,37.0307,37.0307,99190.0
2018-10-01 15:10:00,46.67,46.68,46.63,46.66,50004.0,37.0387,37.0466,37.0069,37.0307,50004.0
2018-10-01 15:15:00,46.66,46.69,46.65,46.67,37555.0,37.0307,37.0545,37.0228,37.0387,37555.0
2018-10-01 15:20:00,46.66,46.67,46.63,46.66,27464.0,37.0307,37.0387,37.0069,37.0307,27464.0
2018-10-01 15:25:00,46.66,46.66,46.59,46.64,46695.0,37.0307,37.0307,36.9752,37.0149,46695.0
2018-10-01 15:30:00,46.64,46.69,46.62,46.69,46780.0,37.0149,37.0545,36.999,37.0545,46780.0
2018-10-01 15:35:00,46.69,46.71,46.63,46.71,81694.0,37.0545,37.0704,37.0069,37.0704,81694.0
2018-10-01 15:40:00,46.71,46.72,46.63,46.66,50963.0,37.0704,37.0783,37.0069,37.0307,50963.0
2018-10-01 15:45:00,46.66,46.74,46.66,46.71,86127.0,37.0307,37.0942,37.0307,37.0704,86127.0
2018-10-01 15:50:00,46.7,46.73,46.68,46.7,158683.0,37.0625,37.0863,37.0466,37.0625,158683.0
2018-10-01 15:55:00,46.7,46.79,46.69,46.77,333785.0,37.0625,37.1339,37.0545,37.118,333785.0
2018-10-02 09:30:00,46.7,46.8,46.5,46.77,83744.0,37.0625,37.1418,36.9037,37.118,83744.0
2018-10-02 09:35:00,46.77,46.98,46.76,46.94,100882.0,37.118,37.2847,37.1101,37.2529,100882.0
2018-10-02 09:40:00,46.94,47.07,46.89,46.95,150026.0,37.2529,37.3561,37.2133,37.2609,150026.0
2018-10-02 09:45:00,46.96,46.97,46.89,46.89,31016.0,37.2688,37.2768,37.2133,37.2133,31016.0
2018-10-02 09:50:00,46.88,46.88,46.69,46.72,56048.0,37.2053,37.2053,37.0545,37.0783,56048.0
2018-10-02 09:55:00,46.7,46.73,46.54,46.54,59741.0,37.0625,37.0863,36.9355,36.9355,59741.0
2018-10-02 10:00:00,46.53,46.56,46.47,46.54,56098.0,36.9276,36.9514,36.8799,36.9355,56098.0
2018-10-02 10:05:00,46.54,46.54,46.45,46.49,54100.0,36.9355,36.9355,36.8641,36.8958,54100.0
2018-10-02 10:10:00,46.49,46.5,46.42,46.42,37473.0,36.8958,36.9037,36.8403,36.8403,37473.0
2018-10-02 10:15:00,46.41,46.43,46.34,46.35,88423.0,36.8323,36.8482,36.7768,36.7847,88423.0
2018-10-02 10:20:00,46.36,46.42,46.34,46.36,32809.0,36.7926,36.8403,36.7768,36.7926,32809.0
2018-10-02 10:25:00,46.36,46.41,46.35,46.36,28045.0,36.7926,36.8323,36.7847,36.7926,28045.0
2018-10-02 10:30:00,46.36,46.37,46.08,46.09,77555.0,36.7926,36.8006,36.5704,36.5784,77555.0
2018-10-02 10:35:00,46.09,46.15,46.06,46.12,104770.0,36.5784,36.626,36.5545,36.6022,104770.0
2018-10-02 10:40:00,46.12,46.17,46.09,46.17,53950.0,36.6022,36.6418,36.5784,36.6418,53950.0
2018-10-02 10:45:00,46.16,46.25,46.15,46.25,52862.0,36.6339,36.7053,36.626,36.7053,52862.0
2018-10-02 10:50:00,46.25,46.29,46.2,46.26,52371.0,36.7053,36.7371,36.6657,36.7133,52371.0
2018-10-02 10:55:00,46.25,46.37,46.25,46.3,34642.0,36.7053,36.8006,36.7053,36.745,34642.0
2018-10-02 11:00:00,46.31,46.33,46.27,46.32,48962.0,36.753,36.7688,36.7212,36.7609,48962.0
2018-10-02 11:05:00,46.32,46.37,46.3,46.34,83962.0,36.7609,36.8006,36.745,36.7768,83962.0
2018-10-02 11:10:00,46.34,46.35,46.3,46.3,32502.0,36.7768,36.7847,36.745,36.745,32502.0
2018-10-02 11:15:00,46.31,46.33,46.23,46.25,141098.0,36.753,36.7688,36.6895,36.7053,141098.0
2018-10-02 11:20:00,46.24,46.27,46.2,46.27,58925.0,36.6974,36.7212,36.6657,36.7212,58925.0
2018-10-02 11:25:00,46.27,46.34,46.27,46.27,34637.0,36.7212,36.7768,36.7212,36.7212,34637.0
2018-10-02 11:30:00,46.27,46.32,46.25,46.28,24413.0,36.7212,36.7609,36.7053,36.7291,24413.0
2018-10-02 11:35:00,46.29,46.37,46.26,46.35,88327.0,36.7371,36.8006,36.7133,36.7847,88327.0
2018-10-02 11:40:00,46.34,46.44,46.33,46.44,31277.0,36.7768,36.8561,36.7688,36.8561,31277.0
2018-10-02 11:45:00,46.44,46.49,46.44,46.45,20272.0,36.8561,36.8958,36.8561,36.8641,20272.0
2018-10-02 11:50:00,46.45,46.45,46.4,46.44,27771.0,36.8641,36.8641,36.8244,36.8561,27771.0
2018-10-02 11:55:00,46.44,46.45,46.41,46.41,16690.0,36.8561,36.8641,36.8323,36.8323,16690.0
2018-10-02 12:00:00,46.41,46.42,46.28,46.29,70250.0,36.8323,36.8403,36.7291,36.7371,70250.0
2018-10-02 12:05:00,46.29,46.33,46.28,46.32,32277.0,36.7371,36.7688,36.7291,36.7609,32277.0
2018-10-02 12:10:00,46.32,46.34,46.28,46.28,25228.0,36.7609,36.7768,36.7291,36.7291,25228.0
2018-10-02 12:15:00,46.29,46.3,46.27,46.29,21393.0,36.7371,36.745,36.7212,36.7371,21393.0
2018-10-02 12:20:00,46.29,46.35,46.28,46.34,26235.0,36.7371,36.7847,36.7291,36.7768,26235.0
2018-10-02 12:25:00,46.35,46.35,46.31,46.34,15605.0,36.7847,36.7847,36.753,36.7768,15605.0
2018-10-02 12:30:00,46.35,46.37,46.33,46.36,22911.0,36.7847,36.8006,36.7688,36.7926,22911.0
2018-10-02 12:35:00,46.37,46.42,46.37,46.41,20024.0,36.8006,36.8403,36.8006,36.8323,20024.0
2018-10-02 12:40:00,46.41,46.41,46.39,46.39,12413.0,36.8323,36.8323,36.8164,36.8164,12413.0
2018-10-02 12:45:00,46.4,46.41,46.37,46.41,28482.0,36.8244,36.8323,36.8006,36.8323,28482.0
2018-10-02 12:50:00,46.41,46.44,46.41,46.42,16436.0,36.8323,36.8561,36.8323,36.8403,16436.0
2018-10-02 12:55:00,46.43,46.43,46.4,46.41,22343.0,36.8482,36.8482,36.8244,36.8323,22343.0
2018-10-02 13:00:00,46.41,46.42,46.38,46.4,18101.0,36.8323,36.8403,36.8085,36.8244,18101.0
2018-10-02 13:05:00,46.4,46.4,46.38,46.39,15361.0,36.8244,36.8244,36.8085,36.8164,15361.0
2018-10-02 13:10:00,46.39,46.44,46.38,46.44,29673.0,36.8164,36.8561,36.8085,36.8561,29673.0
2018-10-02 13:15:00,46.44,46.46,46.42,46.44,47539.0,36.8561,36.872,36.8403,36.8561,47539.0
2018-10-02 13:20:00,46.44,46.46,46.41,46.42,11729.0,36.8561,36.872,36.8323,36.8403,11729.0
2018-10-02 13:25:00,46.42,46.43,46.41,46.42,11378.0,36.8403,36.8482,36.8323,36.8403,11378.0
2018-10-02 13:30:00,46.43,46.45,46.42,46.44,8903.0,36.8482,36.8641,36.8403,36.8561,8903.0
2018-10-02 13:35:00,46.44,46.44,46.42,46.43,12167.0,36.8561,36.8561,36.8403,36.8482,12167.0
2018-10-02 13:40:00,46.43,46.46,46.42,46.46,21720.0,36.8482,36.872,36.8403,36.872,21720.0
2018-10-02 13:45:00,46.45,46.46,46.42,46.42,14564.0,36.8641,36.872,36.8403,36.8403,14564.0
2018-10-02 13:50:00,46.42,46.43,46.39,46.4,16987.0,36.8403,36.8482,36.8164,36.8244,16987.0
2018-10-02 13:55:00,46.4,46.41,46.39,46.41,27132.0,36.8244,36.8323,36.8164,36.8323,27132.0
2018-10-02 14:00:00,46.4,46.47,46.4,46.44,25128.0,36.8244,36.8799,36.8244,36.8561,25128.0
2018-10-02 14:05:00,46.45,46.45,46.42,46.43,18928.0,36.8641,36.8641,36.8403,36.8482,18928.0
2018-10-02 14:10:00,46.43,46.43,46.41,46.41,16841.0,36.8482,36.8482,36.8323,36.8323,16841.0
2018-10-02 14:15:00,46.42,46.48,46.41,46.48,16831.0,36.8403,36.8879,36.8323,36.8879,16831.0
2018-10-02 14:20:00,46.47,46.48,46.43,46.47,41773.0,36.8799,36.8879,36.8482,36.8799,41773.0
2018-10-02 14:25:00,46.47,46.5,46.46,46.5,18079.0,36.8799,36.9037,36.872,36.9037,18079.0
2018-10-02 14:30:00,46.49,46.5,46.45,46.48,78806.0,36.8958,36.9037,36.8641,36.8879,78806.0
2018-10-02 14:35:00,46.47,46.47,46.43,46.44,26612.0,36.8799,36.8799,36.8482,36.8561,26612.0
2018-10-02 14:40:00,46.44,46.44,46.39,46.41,45777.0,36.8561,36.8561,36.8164,36.8323,45777.0
2018-10-02 14:45:00,46.41,46.44,46.41,46.44,20969.0,36.8323,36.8561,36.8323,36.8561,20969.0
2018-10-02 14:50:00,46.44,46.45,46.41,46.42,38048.0,36.8561,36.8641,36.8323,36.8403,38048.0
2018-10-02 14:55:00,46.43,46.44,46.4,46.41,15508.0,36.8482,36.8561,36.8244,36.8323,15508.0
2018-10-02 15:00:00,46.41,46.43,46.33,46.37,50862.0,36.8323,36.8482,36.7688,36.8006,50862.0
2018-10-02 15:05:00,46.37,46.38,46.34,46.36,34708.0,36.8006,36.8085,36.7768,36.7926,34708.0
2018-10-02 15:10:00,46.36,46.36,46.31,46.31,41896.0,36.7926,36.7926,36.753,36.753,41896.0
2018-10-02 15:15:00,46.32,46.32,46.29,46.29,30175.0,36.7609,36.7609,36.7371,36.7371,30175.0
2018-10-02 15:20:00,46.3,46.37,46.29,46.37,36710.0,36.745,36.8006,36.7371,36.8006,36710.0
2018-10-02 15:25:00,46.37,46.4,46.36,46.38,30576.0,36.8006,36.8244,36.7926,36.8085,30576.0
2018-10-02 15:30:00,46.38,46.45,46.37,46.43,55312.0,36.8085,36.8641,36.8006,36.8482,55312.0
2018-10-02 15:35:00,46.42,46.45,46.41,46.43,44222.0,36.8403,36.8641,36.8323,36.8482,44222.0
2018-10-02 15:40:00,46.43,46.48,46.41,46.41,65197.0,36.8482,36.8879,36.8323,36.8323,65197.0
2018-10-02 15:45:00,46.41,46.43,46.4,46.41,193370.0,36.8323,36.8482,36.8244,36.8323,193370.0
2018-10-02 15:50:00,46.41,46.41,46.39,46.41,148269.0,36.8323,36.8323,36.8164,36.8323,148269.0
2018-10-02 15:55:00,46.4,46.41,46.35,46.37,440442.0,36.8244,36.8323,36.7847,36.8006,440442.0
2018-10-03 09:30:00,46.67,46.88,46.65,46.78,102376.0,37.0387,37.2053,37.0228,37.126,102376.0
2018-10-03 09:35:00,46.77,46.9,46.73,46.9,71548.0,37.118,37.2212,37.0863,37.2212,71548.0
2018-10-03 09:40:00,46.9,46.99,46.8,46.8,91941.0,37.2212,37.2926,37.1418,37.1418,91941.0
2018-10-03 09:45:00,46.81,46.83,46.69,46.75,25089.0,37.1498,37.1656,37.0545,37.1022,25089.0
2018-10-03 09:50:00,46.74,46.74,46.49,46.5,58177.0,37.0942,37.0942,36.8958,36.9037,58177.0
2018-10-03 09:55:00,46.5,46.54,46.42,46.43,48719.0,36.9037,36.9355,36.8403,36.8482,48719.0
2018-10-03 10:00:00,46.43,46.59,46.39,46.53,64522.0,36.8482,36.9752,36.8164,36.9276,64522.0
2018-10-03 10:05:00,46.54,46.63,46.53,46.6,58877.0,36.9355,37.0069,36.9276,36.9831,58877.0
2018-10-03 10:10:00,46.61,46.61,46.52,46.58,45944.0,36.991,36.991,36.9196,36.9672,45944.0
2018-10-03 10:15:00,46.58,46.63,46.58,46.62,38456.0,36.9672,37.0069,36.9672,36.999,38456.0
2018-10-03 10:20:00,46.62,46.69,46.58,46.65,47548.0,36.999,37.0545,36.9672,37.0228,47548.0
2018-10-03 10:25:00,46.65,46.67,46.59,46.66,59487.0,37.0228,37.0387,36.9752,37.0307,59487.0
2018-10-03 10:30:00,46.66,46.76,46.61,46.71,91340.0,37.0307,37.1101,36.991,37.0704,91340.0
2018-10-03 10:35:00,46.72,46.75,46.68,46.69,42300.0,37.0783,37.1022,37.0466,37.0545,42300.0
2018-10-03 10:40:00,46.69,46.69,46.62,46.69,25360.0,37.0545,37.0545,36.999,37.0545,25360.0
2018-10-03 10:45:00,46.7,46.71,46.64,46.69,16958.0,37.0625,37.0704,37.0149,37.0545,16958.0
2018-10-03 10:50:00,46.69,46.75,46.69,46.69,26082.0,37.0545,37.1022,37.0545,37.0545,26082.0
2018-10-03 10:55:00,46.69,46.73,46.67,46.68,36594.0,37.0545,37.0863,37.0387,37.0466,36594.0
2018-10-03 11:00:00,46.69,46.69,46.61,46.65,27559.0,37.0545,37.0545,36.991,37.0228,27559.0
2018-10-03 11:05:00,46.65,46.68,46.61,46.68,35322.0,37.0228,37.0466,36.991,37.0466,35322.0
2018-10-03 11:10:00,46.68,46.69,46.63,46.63,27369.0,37.0466,37.0545,37.0069,37.0069,27369.0
2018-10-03 11:15:00,46.62,46.65,46.61,46.62,20576.0,36.999,37.0228,36.991,36.999,20576.0
2018-10-03 11:20:00,46.62,46.64,46.59,46.63,18668.0,36.999,37.0149,36.9752,37.0069,18668.0
2018-10-03 11:25:00,46.63,46.71,46.62,46.71,34035.0,37.0069,37.0704,36.999,37.0704,34035.0
2018-10-03 11:30:00,46.7,46.73,46.66,46.73,253672.0,37.0625,37.0863,37.0307,37.0863,253672.0
2018-10-03 11:35:00,46.73,46.82,46.73,46.8,69433.0,37.0863,37.1577,37.0863,37.1418,69433.0
2018-10-03 11:40:00,46.81,46.81,46.76,46.8,27482.0,37.1498,37.1498,37.1101,37.1418,27482.0
2018-10-03 11:45:00,46.8,47.0,46.79,47.0,64848.0,37.1418,37.3006,37.1339,37.3006,64848.0
2018-10-03 11:50:00,46.99,47.12,46.99,47.1,69507.0,37.2926,37.3958,37.2926,37.3799,69507.0
2018-10-03 11:55:00,47.1,47.13,47.05,47.1,49184.0,37.3799,37.4037,37.3402,37.3799,49184.0
2018-10-03 12:00:00,47.1,47.13,47.02,47.04,45115.0,37.3799,37.4037,37.3164,37.3323,45115.0
2018-10-03 12:05:00,47.03,47.06,46.99,46.99,46986.0,37.3244,37.3482,37.2926,37.2926,46986.0
2018-10-03 12:10:00,46.99,47.05,46.99,47.05,28440.0,37.2926,37.3402,37.2926,37.3402,28440.0
2018-10-03 12:15:00,47.05,47.09,47.05,47.07,84608.0,37.3402,37.372,37.3402,37.3561,84608.0
2018-10-03 12:20:00,47.06,47.13,47.05,47.1,52000.0,37.3482,37.4037,37.3402,37.3799,52000.0
2018-10-03 12:25:00,47.1,47.19,47.06,47.18,113118.0,37.3799,37.4514,37.3482,37.4434,113118.0
2018-10-03 12:30:00,47.19,47.27,47.18,47.26,64520.0,37.4514,37.5148,37.4434,37.5069,64520.0
2018-10-03 12:35:00,47.27,47.29,47.21,47.22,62292.0,37.5148,37.5307,37.4672,37.4752,62292.0
2018-10-03 12:40:00,47.21,47.24,47.19,47.21,40596.0,37.4672,37.491,37.4514,37.4672,40596.0
2018-10-03 12:45:00,47.22,47.3,47.22,47.27,51787.0,37.4752,37.5386,37.4752,37.5148,51787.0
2018-10-03 12:50:00,47.27,47.27,47.2,47.2,121755.0,37.5148,37.5148,37.4593,37.4593,121755.0
2018-10-03 12:55:00,47.2,47.21,47.14,47.15,26756.0,37.4593,37.4672,37.4117,37.4196,26756.0
2018-10-03 13:00:00,47.15,47.24,47.13,47.23,34993.0,37.4196,37.491,37.4037,37.4831,34993.0
2018-10-03 13:05:00,47.23,47.25,47.16,47.21,93500.0,37.4831,37.499,37.4275,37.4672,93500.0
2018-10-03 13:10:00,47.21,47.25,47.17,47.23,130599.0,37.4672,37.499,37.4355,37.4831,130599.0
2018-10-03 13:15:00,47.22,47.24,47.19,47.21,19393.0,37.4752,37.491,37.4514,37.4672,19393.0
2018-10-03 13:20:00,47.21,47.22,47.13,47.13,18293.0,37.4672,37.4752,37.4037,37.4037,18293.0
2018-10-03 13:25:00,47.14,47.21,47.13,47.21,25609.0,37.4117,37.4672,37.4037,37.4672,25609.0
2018-10-03 13:30:00,47.2,47.23,47.19,47.23,37121.0,37.4593,37.4831,37.4514,37.4831,37121.0
2018-10-03 13:35:00,47.22,47.23,47.19,47.21,38716.0,37.4752,37.4831,37.4514,37.4672,38716.0
2018-10-03 13:40:00,47.21,47.24,47.18,47.24,60406.0,37.4672,37.491,37.4434,37.491,60406.0
2018-10-03 13:45:00,47.24,47.25,47.22,47.25,21973.0,37.491,37.499,37.4752,37.499,21973.0
2018-10-03 13:50:00,47.25,47.3,47.24,47.28,36224.0,37.499,37.5386,37.491,37.5228,36224.0
2018-10-03 13:55:00,47.29,47.32,47.28,47.31,29376.0,37.5307,37.5545,37.5228,37.5466,29376.0
2018-10-03 14:00:00,47.31,47.32,47.26,47.3,30429.0,37.5466,37.5545,37.5069,37.5386,30429.0
2018-10-03 14:05:00,47.3,47.34,47.29,47.34,17448.0,37.5386,37.5704,37.5307,37.5704,17448.0
2018-10-03 14:10:00,47.34,47.4,47.33,47.35,37131.0,37.5704,37.618,37.5625,37.5783,37131.0
2018-10-03 14:15:00,47.34,47.35,47.27,47.31,86908.0,37.5704,37.5783,37.5148,37.5466,86908.0
2018-10-03 14:20:00,47.31,47.33,47.26,47.27,26497.0,37.5466,37.5625,37.5069,37.5148,26497.0
2018-10-03 14:25:00,47.28,47.28,47.2,47.23,51305.0,37.5228,37.5228,37.4593,37.4831,51305.0
2018-10-03 14:30:00,47.22,47.27,47.22,47.25,92225.0,37.4752,37.5148,37.4752,37.499,92225.0
2018-10-03 14:35:00,47.24,47.24,47.1,47.18,91234.0,37.491,37.491,37.3799,37.4434,91234.0
2018-10-03 14:40:00,47.18,47.18,47.1,47.16,63065.0,37.4434,37.4434,37.3799,37.4275,63065.0
2018-10-03 14:45:00,47.16,47.16,47.05,47.06,83818.0,37.4275,37.4275,37.3402,37.3482,83818.0
2018-10-03 14:50:00,47.06,47.09,47.03,47.05,37437.0,37.3482,37.372,37.3244,37.3402,37437.0
2018-10-03 14:55:00,47.05,47.13,47.05,47.11,52209.0,37.3402,37.4037,37.3402,37.3879,52209.0
2018-10-03 15:00:00,47.11,47.12,47.04,47.07,36442.0,37.3879,37.3958,37.3323,37.3561,36442.0
2018-10-03 15:05:00,47.07,47.1,47.03,47.09,35131.0,37.3561,37.3799,37.3244,37.372,35131.0
2018-10-03 15:10:00,47.09,47.13,47.07,47.09,38709.0,37.372,37.4037,37.3561,37.372,38709.0
2018-10-03 15:15:00,47.09,47.09,46.99,47.0,40595.0,37.372,37.372,37.2926,37.3006,40595.0
2018-10-03 15:20:00,47.0,47.02,46.96,46.96,50678.0,37.3006,37.3164,37.2688,37.2688,50678.0
2018-10-03 15:25:00,46.96,47.0,46.95,47.0,52474.0,37.2688,37.3006,37.2609,37.3006,52474.0
2018-10-03 15:30:00,47.0,47.05,46.99,47.04,34357.0,37.3006,37.3402,37.2926,37.3323,34357.0
2018-10-03 15:35:00,47.05,47.07,47.01,47.03,36864.0,37.3402,37.3561,37.3085,37.3244,36864.0
2018-10-03 15:40:00,47.02,47.07,46.99,47.07,67427.0,37.3164,37.3561,37.2926,37.3561,67427.0
2018-10-03 15:45:00,47.06,47.09,47.03,47.05,140497.0,37.3482,37.372,37.3244,37.3402,140497.0
2018-10-03 15:50:00,47.04,47.11,47.04,47.07,153118.0,37.3323,37.3879,37.3323,37.3561,153118.0
2018-10-03 15:55:00,47.07,47.11,47.0,47.02,380639.0,37.3561,37.3879,37.3006,37.3164,380639.0
2018-10-04 09:30:00,46.86,47.29,46.85,47.24,159446.0,37.1895,37.5307,37.1815,37.491,159446.0
2018-10-04 09:35:00,47.22,47.49,47.16,47.48,49557.0,37.4752,37.6894,37.4275,37.6815,49557.0
2018-10-04 09:40:00,47.46,47.61,47.46,47.61,91318.0,37.6656,37.7847,37.6656,37.7847,91318.0
2018-10-04 09:45:00,47.6,47.75,47.56,47.74,86062.0,37.7767,37.8958,37.745,37.8878,86062.0
2018-10-04 09:50:00,47.75,47.85,47.72,47.83,76911.0,37.8958,37.9751,37.872,37.9593,76911.0
2018-10-04 09:55:00,47.82,47.83,47.66,47.74,303459.0,37.9513,37.9593,37.8244,37.8878,303459.0
2018-10-04 10:00:00,47.74,47.78,47.62,47.68,103469.0,37.8878,37.9196,37.7926,37.8402,103469.0
2018-10-04 10:05:00,47.67,47.73,47.6,47.68,74436.0,37.8323,37.8799,37.7767,37.8402,74436.0
2018-10-04 10:10:00,47.68,47.68,47.56,47.65,83475.0,37.8402,37.8402,37.745,37.8164,83475.0
2018-10-04 10:15:00,47.65,47.81,47.63,47.75,84821.0,37.8164,37.9434,37.8005,37.8958,84821.0
2018-10-04 10:20:00,47.75,47.87,47.73,47.79,101083.0,37.8958,37.991,37.8799,37.9275,101083.0
2018-10-04 10:25:00,47.8,47.88,47.71,47.84,132569.0,37.9355,37.999,37.864,37.9672,132569.0
2018-10-04 10:30:00,47.83,47.83,47.63,47.65,79773.0,37.9593,37.9593,37.8005,37.8164,79773.0
2018-10-04 10:35:00,47.65,47.74,47.63,47.63,74096.0,37.8164,37.8878,37.8005,37.8005,74096.0
2018-10-04 10:40:00,47.63,47.69,47.56,47.69,80489.0,37.8005,37.8482,37.745,37.8482,80489.0
2018-10-04 10:45:00,47.69,47.88,47.69,47.88,56655.0,37.8482,37.999,37.8482,37.999,56655.0
2018-10-04 10:50:00,47.87,47.93,47.81,47.87,143986.0,37.991,38.0386,37.9434,37.991,143986.0
2018-10-04 10:55:00,47.87,47.91,47.83,47.84,60633.0,37.991,38.0228,37.9593,37.9672,60633.0
2018-10-04 11:00:00,47.84,48.0,47.83,47.92,79725.0,37.9672,38.0942,37.9593,38.0307,79725.0
2018-10-04 11:05:00,47.92,47.93,47.79,47.79,38966.0,38.0307,38.0386,37.9275,37.9275,38966.0
2018-10-04 11:10:00,47.79,47.91,47.79,47.84,38083.0,37.9275,38.0228,37.9275,37.9672,38083.0
2018-10-04 11:15:00,47.84,47.88,47.8,47.87,41465.0,37.9672,37.999,37.9355,37.991,41465.0
2018-10-04 11:20:00,47.87,47.92,47.84,47.91,39412.0,37.991,38.0307,37.9672,38.0228,39412.0
2018-10-04 11:25:00,47.91,47.92,47.8,47.8,69901.0,38.0228,38.0307,37.9355,37.9355,69901.0
2018-10-04 11:30:00,47.81,47.83,47.7,47.75,76293.0,37.9434,37.9593,37.8561,37.8958,76293.0
2018-10-04 11:35:00,47.75,47.76,47.68,47.7,50485.0,37.8958,37.9037,37.8402,37.8561,50485.0
2018-10-04 11:40:00,47.69,47.7,47.61,47.62,39909.0,37.8482,37.8561,37.7847,37.7926,39909.0
2018-10-04 11:45:00,47.61,47.65,47.51,47.51,56497.0,37.7847,37.8164,37.7053,37.7053,56497.0
2018-10-04 11:50:00,47.52,47.59,47.46,47.58,93131.0,37.7132,37.7688,37.6656,37.7609,93131.0
2018-10-04 11:55:00,47.59,47.62,47.53,47.56,48902.0,37.7688,37.7926,37.7212,37.745,48902.0
2018-10-04 12:00:00,47.55,47.56,47.41,47.44,47173.0,37.7371,37.745,37.6259,37.6498,47173.0
2018-10-04 12:05:00,47.43,47.55,47.41,47.47,64191.0,37.6418,37.7371,37.6259,37.6736,64191.0
2018-10-04 12:10:00,47.47,47.49,47.45,47.46,33428.0,37.6736,37.6894,37.6577,37.6656,33428.0
2018-10-04 12:15:00,47.46,47.47,47.36,47.38,34705.0,37.6656,37.6736,37.5863,37.6021,34705.0
2018-10-04 12:20:00,47.39,47.46,47.38,47.4,37630.0,37.6101,37.6656,37.6021,37.618,37630.0
2018-10-04 12:25:00,47.4,47.5,47.37,47.5,41915.0,37.618,37.6974,37.5942,37.6974,41915.0
2018-10-04 12:30:00,47.49,47.56,47.46,47.55,46323.0,37.6894,37.745,37.6656,37.7371,46323.0
2018-10-04 12:35:00,47.56,47.62,47.5,47.54,29047.0,37.745,37.7926,37.6974,37.7291,29047.0
2018-10-04 12:40:00,47.55,47.55,47.49,47.5,31281.0,37.7371,37.7371,37.6894,37.6974,31281.0
2018-10-04 12:45:00,47.51,47.54,47.49,47.5,29988.0,37.7053,37.7291,37.6894,37.6974,29988.0
2018-10-04 12:50:00,47.5,47.55,47.49,47.53,45863.0,37.6974,37.7371,37.6894,37.7212,45863.0
2018-10-04 12:55:00,47.54,47.54,47.46,47.5,37682.0,37.7291,37.7291,37.6656,37.6974,37682.0
2018-10-04 13:00:00,47.5,47.51,47.44,47.45,53553.0,37.6974,37.7053,37.6498,37.6577,53553.0
2018-10-04 13:05:00,47.46,47.51,47.44,47.44,36922.0,37.6656,37.7053,37.6498,37.6498,36922.0
2018-10-04 13:10:00,47.44,47.45,47.35,47.36,38514.0,37.6498,37.6577,37.5783,37.5863,38514.0
2018-10-04 13:15:00,47.37,47.37,47.31,47.32,18468.0,37.5942,37.5942,37.5466,37.5545,18468.0
2018-10-04 13:20:00,47.32,47.36,47.26,47.36,26646.0,37.5545,37.5863,37.5069,37.5863,26646.0
2018-10-04 13:25:00,47.36,47.4,47.34,47.36,21287.0,37.5863,37.618,37.5704,37.5863,21287.0
2018-10-04 13:30:00,47.35,47.35,47.23,47.28,34553.0,37.5783,37.5783,37.4831,37.5228,34553.0
2018-10-04 13:35:00,47.28,47.33,47.25,47.33,29784.0,37.5228,37.5625,37.499,37.5625,29784.0
2018-10-04 13:40:00,47.34,47.48,47.33,47.48,33948.0,37.5704,37.6815,37.5625,37.6815,33948.0
2018-10-04 13:45:00,47.48,47.49,47.39,47.41,25689.0,37.6815,37.6894,37.6101,37.6259,25689.0
2018-10-04 13:50:00,47.41,47.45,47.38,47.4,27389.0,37.6259,37.6577,37.6021,37.618,27389.0
2018-10-04 13:55:00,47.4,47.42,47.36,47.41,34182.0,37.618,37.6339,37.5863,37.6259,34182.0
2018-10-04 14:00:00,47.41,47.43,47.36,47.42,55601.0,37.6259,37.6418,37.5863,37.6339,55601.0
2018-10-04 14:05:00,47.43,47.44,47.39,47.4,44989.0,37.6418,37.6498,37.6101,37.618,44989.0
2018-10-04 14:10:00,47.4,47.41,47.36,47.4,26507.0,37.618,37.6259,37.5863,37.618,26507.0
2018-10-04 14:15:00,47.39,47.39,47.33,47.33,27265.0,37.6101,37.6101,37.5625,37.5625,27265.0
2018-10-04 14:20:00,47.34,47.41,47.32,47.4,66301.0,37.5704,37.6259,37.5545,37.618,66301.0
2018-10-04 14:25:00,47.4,47.46,47.36,47.43,42853.0,37.618,37.6656,37.5863,37.6418,42853.0
2018-10-04 14:30:00,47.43,47.45,47.4,47.45,33832.0,37.6418,37.6577,37.618,37.6577,33832.0
2018-10-04 14:35:00,47.46,47.57,47.42,47.56,34851.0,37.6656,37.7529,37.6339,37.745,34851.0
2018-10-04 14:40:00,47.57,47.58,47.51,47.55,30957.0,37.7529,37.7609,37.7053,37.7371,30957.0
2018-10-04 14:45:00,47.55,47.62,47.54,47.55,39739.0,37.7371,37.7926,37.7291,37.7371,39739.0
2018-10-04 14:50:00,47.56,47.63,47.56,47.62,55116.0,37.745,37.8005,37.745,37.7926,55116.0
2018-10-04 14:55:00,47.63,47.68,47.61,47.66,51142.0,37.8005,37.8402,37.7847,37.8244,51142.0
2018-10-04 15:00:00,47.66,47.68,47.63,47.66,42338.0,37.8244,37.8402,37.8005,37.8244,42338.0
2018-10-04 15:05:00,47.66,47.72,47.66,47.68,56373.0,37.8244,37.872,37.8244,37.8402,56373.0
2018-10-04 15:10:00,47.68,47.71,47.67,47.7,36260.0,37.8402,37.864,37.8323,37.8561,36260.0
2018-10-04 15:15:00,47.7,47.75,47.7,47.74,63317.0,37.8561,37.8958,37.8561,37.8878,63317.0
2018-10-04 15:20:00,47.73,47.74,47.66,47.68,60634.0,37.8799,37.8878,37.8244,37.8402,60634.0
2018-10-04 15:25:00,47.69,47.73,47.66,47.71,50641.0,37.8482,37.8799,37.8244,37.864,50641.0
2018-10-04 15:30:00,47.7,47.72,47.66,47.68,58234.0,37.8561,37.872,37.8244,37.8402,58234.0
2018-10-04 15:35:00,47.67,47.68,47.61,47.62,79496.0,37.8323,37.8402,37.7847,37.7926,79496.0
2018-10-04 15:40:00,47.63,47.64,47.6,47.64,96630.0,37.8005,37.8085,37.7767,37.8085,96630.0
2018-10-04 15:45:00,47.64,47.77,47.63,47.75,131565.0,37.8085,37.9117,37.8005,37.8958,131565.0
2018-10-04 15:50:00,47.75,47.81,47.75,47.79,148932.0,37.8958,37.9434,37.8958,37.9275,148932.0
2018-10-04 15:55:00,47.8,47.8,47.74,47.77,355711.0,37.9355,37.9355,37.8878,37.9117,355711.0
2018-10-05 09:30:00,47.82,47.88,47.54,47.88,108716.0,37.9513,37.999,37.7291,37.999,108716.0
2018-10-05 09:35:00,47.9,47.94,47.73,47.79,67369.0,38.0148,38.0466,37.8799,37.9275,67369.0
2018-10-05 09:40:00,47.8,47.87,47.7,47.71,44167.0,37.9355,37.991,37.8561,37.864,44167.0
2018-10-05 09:45:00,47.71,47.97,47.7,47.94,58215.0,37.864,38.0704,37.8561,38.0466,58215.0
2018-10-05 09:50:00,47.94,48.26,47.9,48.13,274541.0,38.0466,38.3005,38.0148,38.1974,274541.0
2018-10-05 09:55:00,48.12,48.13,47.93,47.99,41897.0,38.1894,38.1974,38.0386,38.0863,41897.0
2018-10-05 10:00:00,47.99,48.08,47.98,48.03,46563.0,38.0863,38.1577,38.0783,38.118,46563.0
2018-10-05 10:05:00,48.02,48.07,47.95,48.01,69061.0,38.1101,38.1497,38.0545,38.1021,69061.0
2018-10-05 10:10:00,48.01,48.04,47.88,47.88,80168.0,38.1021,38.1259,37.999,37.999,80168.0
2018-10-05 10:15:00,47.88,47.94,47.86,47.91,25105.0,37.999,38.0466,37.9831,38.0228,25105.0
2018-10-05 10:20:00,47.9,47.93,47.8,47.86,29277.0,38.0148,38.0386,37.9355,37.9831,29277.0
2018-10-05 10:25:00,47.85,47.93,47.85,47.86,21923.0,37.9751,38.0386,37.9751,37.9831,21923.0
2018-10-05 10:30:00,47.85,47.89,47.81,47.87,32243.0,37.9751,38.0069,37.9434,37.991,32243.0
2018-10-05 10:35:00,47.87,47.88,47.77,47.8,28773.0,37.991,37.999,37.9117,37.9355,28773.0
2018-10-05 10:40:00,47.79,47.79,47.69,47.74,28687.0,37.9275,37.9275,37.8482,37.8878,28687.0
2018-10-05 10:45:00,47.74,47.76,47.7,47.7,23575.0,37.8878,37.9037,37.8561,37.8561,23575.0
2018-10-05 10:50:00,47.7,47.74,47.67,47.7,47655.0,37.8561,37.8878,37.8323,37.8561,47655.0
2018-10-05 10:55:00,47.69,47.8,47.66,47.78,31876.0,37.8482,37.9355,37.8244,37.9196,31876.0
2018-10-05 11:00:00,47.77,47.79,47.64,47.64,38979.0,37.9117,37.9275,37.8085,37.8085,38979.0
2018-10-05 11:05:00,47.65,47.68,47.59,47.59,44100.0,37.8164,37.8402,37.7688,37.7688,44100.0
2018-10-05 11:10:00,47.59,47.7,47.57,47.7,51526.0,37.7688,37.8561,37.7529,37.8561,51526.0
2018-10-05 11:15:00,47.7,47.7,47.64,47.66,28056.0,37.8561,37.8561,37.8085,37.8244,28056.0
2018-10-05 11:20:00,47.66,47.68,47.61,47.68,21434.0,37.8244,37.8402,37.7847,37.8402,21434.0
2018-10-05 11:25:00,47.68,47.68,47.56,47.58,37777.0,37.8402,37.8402,37.745,37.7609,37777.0
2018-10-05 11:30:00,47.57,47.57,47.44,47.45,50138.0,37.7529,37.7529,37.6498,37.6577,50138.0
2018-10-05 11:35:00,47.45,47.52,47.43,47.52,53625.0,37.6577,37.7132,37.6418,37.7132,53625.0
2018-10-05 11:40:00,47.52,47.52,47.39,47.46,20683.0,37.7132,37.7132,37.6101,37.6656,20683.0
2018-10-05 11:45:00,47.47,47.47,47.39,47.42,29866.0,37.6736,37.6736,37.6101,37.6339,29866.0
2018-10-05 11:50:00,47.41,47.45,47.38,47.44,39393.0,37.6259,37.6577,37.6021,37.6498,39393.0
2018-10-05 11:55:00,47.44,47.51,47.43,47.46,30167.0,37.6498,37.7053,37.6418,37.6656,30167.0
2018-10-05 12:00:00,47.47,47.51,47.45,47.51,25602.0,37.6736,37.7053,37.6577,37.7053,25602.0
2018-10-05 12:05:00,47.5,47.53,47.47,47.53,34211.0,37.6974,37.7212,37.6736,37.7212,34211.0
2018-10-05 12:10:00,47.53,47.59,47.5,47.56,52379.0,37.7212,37.7688,37.6974,37.745,52379.0
2018-10-05 12:15:00,47.56,47.62,47.54,47.61,39419.0,37.745,37.7926,37.7291,37.7847,39419.0
2018-10-05 12:20:00,47.61,47.67,47.6,47.65,52965.0,37.7847,37.8323,37.7767,37.8164,52965.0
2018-10-05 12:25:00,47.64,47.64,47.51,47.51,27879.0,37.8085,37.8085,37.7053,37.7053,27879.0
2018-10-05 12:30:00,47.51,47.52,47.45,47.45,23843.0,37.7053,37.7132,37.6577,37.6577,23843.0
2018-10-05 12:35:00,47.44,47.49,47.42,47.45,24389.0,37.6498,37.6894,37.6339,37.6577,24389.0
2018-10-05 12:40:00,47.44,47.45,47.35,47.36,34825.0,37.6498,37.6577,37.5783,37.5863,34825.0
2018-10-05 12:45:00,47.36,47.37,47.32,47.34,25507.0,37.5863,37.5942,37.5545,37.5704,25507.0
2018-10-05 12:50:00,47.34,47.37,47.31,47.37,27849.0,37.5704,37.5942,37.5466,37.5942,27849.0
2018-10-05 12:55:00,47.37,47.38,47.28,47.29,36424.0,37.5942,37.6021,37.5228,37.5307,36424.0
2018-10-05 13:00:00,47.28,47.34,47.28,47.33,33685.0,37.5228,37.5704,37.5228,37.5625,33685.0
2018-10-05 13:05:00,47.32,47.36,47.28,47.34,27844.0,37.5545,37.5863,37.5228,37.5704,27844.0
2018-10-05 13:10:00,47.34,47.35,47.29,47.34,21210.0,37.5704,37.5783,37.5307,37.5704,21210.0
2018-10-05 13:15:00,47.34,47.35,47.27,47.28,19124.0,37.5704,37.5783,37.5148,37.5228,19124.0
2018-10-05 13:20:00,47.27,47.28,47.18,47.2,35955.0,37.5148,37.5228,37.4434,37.4593,35955.0
2018-10-05 13:25:00,47.19,47.23,47.17,47.23,22982.0,37.4514,37.4831,37.4355,37.4831,22982.0
2018-10-05 13:30:00,47.22,47.26,47.2,47.21,28076.0,37.4752,37.5069,37.4593,37.4672,28076.0
2018-10-05 13:35:00,47.21,47.28,47.19,47.28,19523.0,37.4672,37.5228,37.4514,37.5228,19523.0
2018-10-05 13:40:00,47.28,47.34,47.27,47.34,45850.0,37.5228,37.5704,37.5148,37.5704,45850.0
2018-10-05 13:45:00,47.34,47.37,47.31,47.37,20114.0,37.5704,37.5942,37.5466,37.5942,20114.0
2018-10-05 13:50:00,47.38,47.41,47.37,47.4,21141.0,37.6021,37.6259,37.5942,37.618,21141.0
2018-10-05 13:55:00,47.4,47.41,47.32,47.33,16907.0,37.618,37.6259,37.5545,37.5625,16907.0
2018-10-05 14:00:00,47.33,47.34,47.25,47.25,25921.0,37.5625,37.5704,37.499,37.499,25921.0
2018-10-05 14:05:00,47.26,47.27,47.17,47.17,31467.0,37.5069,37.5148,37.4355,37.4355,31467.0
2018-10-05 14:10:00,47.17,47.22,47.13,47.15,31205.0,37.4355,37.4752,37.4037,37.4196,31205.0
2018-10-05 14:15:00,47.15,47.23,47.14,47.23,25938.0,37.4196,37.4831,37.4117,37.4831,25938.0
2018-10-05 14:20:00,47.23,47.23,47.15,47.15,62515.0,37.4831,37.4831,37.4196,37.4196,62515.0
2018-10-05 14:25:00,47.15,47.15,47.09,47.14,41729.0,37.4196,37.4196,37.372,37.4117,41729.0
2018-10-05 14:30:00,47.15,47.28,47.14,47.25,25477.0,37.4196,37.5228,37.4117,37.499,25477.0
2018-10-05 14:35:00,47.25,47.25,47.17,47.22,27210.0,37.499,37.499,37.4355,37.4752,27210.0
2018-10-05 14:40:00,47.22,47.26,47.19,47.24,37691.0,37.4752,37.5069,37.4514,37.491,37691.0
2018-10-05 14:45:00,47.24,47.25,47.17,47.22,40283.0,37.491,37.499,37.4355,37.4752,40283.0
2018-10-05 14:50:00,47.23,47.28,47.22,47.28,24745.0,37.4831,37.5228,37.4752,37.5228,24745.0
2018-10-05 14:55:00,47.28,47.3,47.25,47.27,18994.0,37.5228,37.5386,37.499,37.5148,18994.0
2018-10-05 15:00:00,47.28,47.29,47.23,47.27,24451.0,37.5228,37.5307,37.4831,37.5148,24451.0
2018-10-05 15:05:00,47.27,47.38,47.27,47.37,30578.0,37.5148,37.6021,37.5148,37.5942,30578.0
2018-10-05 15:10:00,47.37,47.41,47.35,47.39,25310.0,37.5942,37.6259,37.5783,37.6101,25310.0
2018-10-05 15:15:00,47.4,47.4,47.34,47.34,24798.0,37.618,37.618,37.5704,37.5704,24798.0
2018-10-05 15:20:00,47.34,47.38,47.34,47.34,22743.0,37.5704,37.6021,37.5704,37.5704,22743.0
2018-10-05 15:25:00,47.34,47.34,47.24,47.26,41161.0,37.5704,37.5704,37.491,37.5069,41161.0
2018-10-05 15:30:00,47.25,47.26,47.21,47.22,39613.0,37.499,37.5069,37.4672,37.4752,39613.0
2018-10-05 15:35:00,47.22,47.25,47.18,47.19,32299.0,37.4752,37.499,37.4434,37.4514,32299.0
2018-10-05 15:40:00,47.18,47.28,47.18,47.27,51589.0,37.4434,37.5228,37.4434,37.5148,51589.0
2018-10-05 15:45:00,47.26,47.34,47.26,47.27,79092.0,37.5069,37.5704,37.5069,37.5148,79092.0
2018-10-05 15:50:00,47.26,47.28,47.22,47.27,90375.0,37.5069,37.5228,37.4752,37.5148,90375.0
2018-10-05 15:55:00,47.27,47.33,47.22,47.28,296284.0,37.5148,37.5625,37.4752,37.5228,296284.0
2018-10-08 09:30:00,47.09,47.17,47.04,47.14,65082.0,37.372,37.4355,37.3323,37.4117,65082.0
2018-10-08 09:35:00,47.14,47.2,47.02,47.08,60311.0,37.4117,37.4593,37.3164,37.3641,60311.0
2018-10-08 09:40:00,47.07,47.13,47.0,47.03,34174.0,37.3561,37.4037,37.3006,37.3244,34174.0
2018-10-08 09:45:00,47.03,47.25,47.02,47.21,18356.0,37.3244,37.499,37.3164,37.4672,18356.0
2018-10-08 09:50:00,47.19,47.28,47.16,47.25,16705.0,37.4514,37.5228,37.4275,37.499,16705.0
2018-10-08 09:55:00,47.25,47.25,47.11,47.13,16693.0,37.499,37.499,37.3879,37.4037,16693.0
2018-10-08 10:00:00,47.12,47.19,47.09,47.19,39018.0,37.3958,37.4514,37.372,37.4514,39018.0
2018-10-08 10:05:00,47.19,47.19,47.1,47.16,28190.0,37.4514,37.4514,37.3799,37.4275,28190.0
2018-10-08 10:10:00,47.16,47.24,47.14,47.24,30936.0,37.4275,37.491,37.4117,37.491,30936.0
2018-10-08 10:15:00,47.25,47.4,47.25,47.38,94854.0,37.499,37.618,37.499,37.6021,94854.0
2018-10-08 10:20:00,47.38,47.46,47.38,47.46,64583.0,37.6021,37.6656,37.6021,37.6656,64583.0
2018-10-08 10:25:00,47.46,47.56,47.36,47.41,224042.0,37.6656,37.745,37.5863,37.6259,224042.0
2018-10-08 10:30:00,47.41,47.48,47.37,47.47,22968.0,37.6259,37.6815,37.5942,37.6736,22968.0
2018-10-08 10:35:00,47.46,47.46,47.37,47.37,17671.0,37.6656,37.6656,37.5942,37.5942,17671.0
2018-10-08 10:40:00,47.36,47.36,47.31,47.33,27517.0,37.5863,37.5863,37.5466,37.5625,27517.0
2018-10-08 10:45:00,47.33,47.33,47.22,47.27,34884.0,37.5625,37.5625,37.4752,37.5148,34884.0
2018-10-08 10:50:00,47.27,47.28,47.23,47.28,14386.0,37.5148,37.5228,37.4831,37.5228,14386.0
2018-10-08 10:55:00,47.28,47.3,47.25,47.28,10011.0,37.5228,37.5386,37.499,37.5228,10011.0
2018-10-08 11:00:00,47.27,47.3,47.27,47.29,17282.0,37.5148,37.5386,37.5148,37.5307,17282.0
2018-10-08 11:05:00,47.29,47.35,47.28,47.33,15149.0,37.5307,37.5783,37.5228,37.5625,15149.0
2018-10-08 11:10:00,47.34,47.38,47.29,47.37,28836.0,37.5704,37.6021,37.5307,37.5942,28836.0
2018-10-08 11:15:00,47.37,47.43,47.36,47.41,23439.0,37.5942,37.6418,37.5863,37.6259,23439.0
2018-10-08 11:20:00,47.41,47.51,47.4,47.5,15495.0,37.6259,37.7053,37.618,37.6974,15495.0
2018-10-08 11:25:00,47.5,47.56,47.49,47.53,18240.0,37.6974,37.745,37.6894,37.7212,18240.0
2018-10-08 11:30:00,47.52,47.64,47.51,47.63,26292.0,37.7132,37.8085,37.7053,37.8005,26292.0
2018-10-08 11:35:00,47.64,47.65,47.5,47.59,43323.0,37.8085,37.8164,37.6974,37.7688,43323.0
2018-10-08 11:40:00,47.58,47.62,47.52,47.53,28475.0,37.7609,37.7926,37.7132,37.7212,28475.0
2018-10-08 11:45:00,47.52,47.53,47.39,47.41,27467.0,37.7132,37.7212,37.6101,37.6259,27467.0
2018-10-08 11:50:00,47.41,47.48,47.39,47.43,27709.0,37.6259,37.6815,37.6101,37.6418,27709.0
2018-10-08 11:55:00,47.43,47.45,47.34,47.34,34310.0,37.6418,37.6577,37.5704,37.5704,34310.0
2018-10-08 12:00:00,47.35,47.41,47.32,47.39,26702.0,37.5783,37.6259,37.5545,37.6101,26702.0
2018-10-08 12:05:00,47.39,47.46,47.37,47.46,13348.0,37.6101,37.6656,37.5942,37.6656,13348.0
2018-10-08 12:10:00,47.45,47.52,47.43,47.52,16278.0,37.6577,37.7132,37.6418,37.7132,16278.0
2018-10-08 12:15:00,47.52,47.59,47.5,47.57,26134.0,37.7132,37.7688,37.6974,37.7529,26134.0
2018-10-08 12:20:00,47.57,47.7,47.57,47.7,51626.0,37.7529,37.8561,37.7529,37.8561,51626.0
2018-10-08 12:25:00,47.7,47.7,47.63,47.66,40388.0,37.8561,37.8561,37.8005,37.8244,40388.0
2018-10-08 12:30:00,47.66,47.69,47.64,47.64,26893.0,37.8244,37.8482,37.8085,37.8085,26893.0
2018-10-08 12:35:00,47.63,47.68,47.61,47.66,36212.0,37.8005,37.8402,37.7847,37.8244,36212.0
2018-10-08 12:40:00,47.66,47.69,47.64,47.69,10082.0,37.8244,37.8482,37.8085,37.8482,10082.0
2018-10-08 12:45:00,47.69,47.7,47.67,47.69,12845.0,37.8482,37.8561,37.8323,37.8482,12845.0
2018-10-08 12:50:00,47.7,47.73,47.64,47.64,21265.0,37.8561,37.8799,37.8085,37.8085,21265.0
2018-10-08 12:55:00,47.64,47.66,47.57,47.58,44869.0,37.8085,37.8244,37.7529,37.7609,44869.0
2018-10-08 13:00:00,47.57,47.58,47.5,47.58,62388.0,37.7529,37.7609,37.6974,37.7609,62388.0
2018-10-08 13:05:00,47.58,47.64,47.55,47.63,51947.0,37.7609,37.8085,37.7371,37.8005,51947.0
2018-10-08 13:10:00,47.62,47.63,47.58,47.61,24043.0,37.7926,37.8005,37.7609,37.7847,24043.0
2018-10-08 13:15:00,47.6,47.63,47.52,47.54,31718.0,37.7767,37.8005,37.7132,37.7291,31718.0
2018-10-08 13:20:00,47.54,47.6,47.53,47.59,50510.0,37.7291,37.7767,37.7212,37.7688,50510.0
2018-10-08 13:25:00,47.58,47.6,47.57,47.6,49486.0,37.7609,37.7767,37.7529,37.7767,49486.0
2018-10-08 13:30:00,47.6,47.65,47.59,47.63,59215.0,37.7767,37.8164,37.7688,37.8005,59215.0
2018-10-08 13:35:00,47.63,47.64,47.6,47.63,25740.0,37.8005,37.8085,37.7767,37.8005,25740.0
2018-10-08 13:40:00,47.64,47.66,47.61,47.65,39417.0,37.8085,37.8244,37.7847,37.8164,39417.0
2018-10-08 13:45:00,47.65,47.66,47.63,47.66,31335.0,37.8164,37.8244,37.8005,37.8244,31335.0
2018-10-08 13:50:00,47.66,47.72,47.66,47.7,62062.0,37.8244,37.872,37.8244,37.8561,62062.0
2018-10-08 13:55:00,47.69,47.72,47.68,47.7,20365.0,37.8482,37.872,37.8402,37.8561,20365.0
2018-10-08 14:00:00,47.69,47.86,47.67,47.84,188873.0,37.8482,37.9831,37.8323,37.9672,188873.0
2018-10-08 14:05:00,47.85,48.08,47.85,48.05,92407.0,37.9751,38.1577,37.9751,38.1339,92407.0
2018-10-08 14:10:00,48.04,48.05,47.92,47.95,41217.0,38.1259,38.1339,38.0307,38.0545,41217.0
2018-10-08 14:15:00,47.94,47.98,47.92,47.96,35650.0,38.0466,38.0783,38.0307,38.0624,35650.0
2018-10-08 14:20:00,47.97,48.02,47.9,47.95,25557.0,38.0704,38.1101,38.0148,38.0545,25557.0
2018-10-08 14:25:00,47.95,47.97,47.9,47.91,37222.0,38.0545,38.0704,38.0148,38.0228,37222.0
2018-10-08 14:30:00,47.92,47.99,47.9,47.95,38618.0,38.0307,38.0863,38.0148,38.0545,38618.0
2018-10-08 14:35:00,47.96,47.97,47.9,47.91,20822.0,38.0624,38.0704,38.0148,38.0228,20822.0
2018-10-08 14:40:00,47.9,47.92,47.88,47.9,24474.0,38.0148,38.0307,37.999,38.0148,24474.0
2018-10-08 14:45:00,47.91,47.91,47.82,47.84,25698.0,38.0228,38.0228,37.9513,37.9672,25698.0
2018-10-08 14:50:00,47.84,47.87,47.81,47.83,34387.0,37.9672,37.991,37.9434,37.9593,34387.0
2018-10-08 14:55:00,47.83,47.86,47.78,47.78,54821.0,37.9593,37.9831,37.9196,37.9196,54821.0
2018-10-08 15:00:00,47.78,47.85,47.76,47.84,46925.0,37.9196,37.9751,37.9037,37.9672,46925.0
2018-10-08 15:05:00,47.84,47.85,47.78,47.8,50667.0,37.9672,37.9751,37.9196,37.9355,50667.0
2018-10-08 15:10:00,47.8,47.86,47.8,47.83,34834.0,37.9355,37.9831,37.9355,37.9593,34834.0
2018-10-08 15:15:00,47.83,47.89,47.82,47.88,32605.0,37.9593,38.0069,37.9513,37.999,32605.0
2018-10-08 15:20:00,47.88,47.91,47.86,47.88,76129.0,37.999,38.0228,37.9831,37.999,76129.0
2018-10-08 15:25:00,47.87,47.92,47.87,47.91,27475.0,37.991,38.0307,37.991,38.0228,27475.0
2018-10-08 15:30:00,47.91,47.93,47.85,47.86,70745.0,38.0228,38.0386,37.9751,37.9831,70745.0
2018-10-08 15:35:00,47.86,47.87,47.83,47.87,58700.0,37.9831,37.991,37.9593,37.991,58700.0
2018-10-08 15:40:00,47.87,47.9,47.84,47.86,86037.0,37.991,38.0148,37.9672,37.9831,86037.0
2018-10-08 15:45:00,47.87,47.89,47.83,47.87,79412.0,37.991,38.0069,37.9593,37.991,79412.0
2018-10-08 15:50:00,47.87,47.88,47.85,47.86,96752.0,37.991,37.999,37.9751,37.9831,96752.0
2018-10-08 15:55:00,47.86,47.87,47.75,47.76,389242.0,37.9831,37.991,37.8958,37.9037,389242.0
2018-10-09 09:30:00,47.46,47.5,47.26,47.49,56873.0,37.6656,37.6974,37.5069,37.6894,56873.0
2018-10-09 09:35:00,47.5,47.52,46.95,46.96,126942.0,37.6974,37.7132,37.2609,37.2688,126942.0
2018-10-09 09:40:00,46.97,47.16,46.89,46.91,214050.0,37.2768,37.4275,37.2133,37.2291,214050.0
2018-10-09 09:45:00,46.91,46.99,46.81,46.91,125419.0,37.2291,37.2926,37.1498,37.2291,125419.0
2018-10-09 09:50:00,46.91,47.12,46.88,47.09,101129.0,37.2291,37.3958,37.2053,37.372,101129.0
2018-10-09 09:55:00,47.09,47.2,47.05,47.08,127434.0,37.372,37.4593,37.3402,37.3641,127434.0
2018-10-09 10:00:00,47.09,47.15,47.0,47.0,161689.0,37.372,37.4196,37.3006,37.3006,161689.0
2018-10-09 10:05:00,47.01,47.06,46.98,47.03,68505.0,37.3085,37.3482,37.2847,37.3244,68505.0
2018-10-09 10:10:00,47.03,47.08,46.99,47.05,89012.0,37.3244,37.3641,37.2926,37.3402,89012.0
2018-10-09 10:15:00,47.04,47.15,47.01,47.08,87191.0,37.3323,37.4196,37.3085,37.3641,87191.0
2018-10-09 10:20:00,47.08,47.21,47.04,47.2,57761.0,37.3641,37.4672,37.3323,37.4593,57761.0
2018-10-09 10:25:00,47.21,47.28,47.18,47.27,87135.0,37.4672,37.5228,37.4434,37.5148,87135.0
2018-10-09 10:30:00,47.26,47.3,47.12,47.13,157347.0,37.5069,37.5386,37.3958,37.4037,157347.0
2018-10-09 10:35:00,47.14,47.19,47.06,47.12,71973.0,37.4117,37.4514,37.3482,37.3958,71973.0
2018-10-09 10:40:00,47.12,47.19,47.09,47.18,74050.0,37.3958,37.4514,37.372,37.4434,74050.0
2018-10-09 10:45:00,47.18,47.23,47.13,47.16,45921.0,37.4434,37.4831,37.4037,37.4275,45921.0
2018-10-09 10:50:00,47.15,47.18,47.1,47.14,91455.0,37.4196,37.4434,37.3799,37.4117,91455.0
2018-10-09 10:55:00,47.15,47.21,47.12,47.14,119969.0,37.4196,37.4672,37.3958,37.4117,119969.0
2018-10-09 11:00:00,47.14,47.15,47.09,47.14,117523.0,37.4117,37.4196,37.372,37.4117,117523.0
2018-10-09 11:05:00,47.13,47.2,47.12,47.17,49311.0,37.4037,37.4593,37.3958,37.4355,49311.0
2018-10-09 11:10:00,47.18,47.32,47.17,47.32,40874.0,37.4434,37.5545,37.4355,37.5545,40874.0
2018-10-09 11:15:00,47.32,47.44,47.31,47.39,89350.0,37.5545,37.6498,37.5466,37.6101,89350.0
2018-10-09 11:20:00,47.4,47.4,47.29,47.33,62296.0,37.618,37.618,37.5307,37.5625,62296.0
2018-10-09 11:25:00,47.33,47.37,47.31,47.36,46324.0,37.5625,37.5942,37.5466,37.5863,46324.0
2018-10-09 11:30:00,47.35,47.35,47.27,47.27,66541.0,37.5783,37.5783,37.5148,37.5148,66541.0
2018-10-09 11:35:00,47.28,47.32,47.23,47.24,79212.0,37.5228,37.5545,37.4831,37.491,79212.0
2018-10-09 11:40:00,47.24,47.28,47.23,47.25,89204.0,37.491,37.5228,37.4831,37.499,89204.0
2018-10-09 11:45:00,47.24,47.29,47.21,47.21,130418.0,37.491,37.5307,37.4672,37.4672,130418.0
2018-10-09 11:50:00,47.22,47.4,47.21,47.4,206295.0,37.4752,37.618,37.4672,37.618,206295.0
2018-10-09 11:55:00,47.4,47.4,47.35,47.37,85570.0,37.618,37.618,37.5783,37.5942,85570.0
2018-10-09 12:00:00,47.37,47.45,47.33,47.42,80703.0,37.5942,37.6577,37.5625,37.6339,80703.0
2018-10-09 12:05:00,47.43,47.43,47.35,47.38,60773.0,37.6418,37.6418,37.5783,37.6021,60773.0
2018-10-09 12:10:00,47.38,47.43,47.36,47.4,139322.0,37.6021,37.6418,37.5863,37.618,139322.0
2018-10-09 12:15:00,47.4,47.42,47.35,47.38,46807.0,37.618,37.6339,37.5783,37.6021,46807.0
2018-10-09 12:20:00,47.38,47.41,47.31,47.31,26736.0,37.6021,37.6259,37.5466,37.5466,26736.0
2018-10-09 12:25:00,47.32,47.36,47.3,47.35,21782.0,37.5545,37.5863,37.5386,37.5783,21782.0
2018-10-09 12:30:00,47.34,47.36,47.33,47.35,22906.0,37.5704,37.5863,37.5625,37.5783,22906.0
2018-10-09 12:35:00,47.36,47.36,47.3,47.31,31023.0,37.5863,37.5863,37.5386,37.5466,31023.0
2018-10-09 12:40:00,47.32,47.33,47.24,47.24,33198.0,37.5545,37.5625,37.491,37.491,33198.0
2018-10-09 12:45:00,47.24,47.28,47.16,47.24,39470.0,37.491,37.5228,37.4275,37.491,39470.0
2018-10-09 12:50:00,47.24,47.28,47.22,47.27,19514.0,37.491,37.5228,37.4752,37.5148,19514.0
2018-10-09 12:55:00,47.27,47.32,47.26,47.32,93319.0,37.5148,37.5545,37.5069,37.5545,93319.0
2018-10-09 13:00:00,47.31,47.33,47.27,47.28,91861.0,37.5466,37.5625,37.5148,37.5228,91861.0
2018-10-09 13:05:00,47.27,47.37,47.26,47.36,17142.0,37.5148,37.5942,37.5069,37.5863,17142.0
2018-10-09 13:10:00,47.36,47.41,47.34,47.35,57984.0,37.5863,37.6259,37.5704,37.5783,57984.0
2018-10-09 13:15:00,47.35,47.38,47.32,47.36,14492.0,37.5783,37.6021,37.5545,37.5863,14492.0
2018-10-09 13:20:00,47.35,47.4,47.35,47.37,35204.0,37.5783,37.618,37.5783,37.5942,35204.0
2018-10-09 13:25:00,47.37,47.38,47.3,47.31,59582.0,37.5942,37.6021,37.5386,37.5466,59582.0
2018-10-09 13:30:00,47.31,47.34,47.3,47.34,41235.0,37.5466,37.5704,37.5386,37.5704,41235.0
2018-10-09 13:35:00,47.33,47.36,47.3,47.35,54505.0,37.5625,37.5863,37.5386,37.5783,54505.0
2018-10-09 13:40:00,47.36,47.38,47.33,47.37,13794.0,37.5863,37.6021,37.5625,37.5942,13794.0
2018-10-09 13:45:00,47.37,47.41,47.36,47.38,26370.0,37.5942,37.6259,37.5863,37.6021,26370.0
2018-10-09 13:50:00,47.37,47.39,47.35,47.36,16269.0,37.5942,37.6101,37.5783,37.5863,16269.0
2018-10-09 13:55:00,47.36,47.44,47.36,47.43,28118.0,37.5863,37.6498,37.5863,37.6418,28118.0
2018-10-09 14:00:00,47.43,47.44,47.35,47.37,25080.0,37.6418,37.6498,37.5783,37.5942,25080.0
2018-10-09 14:05:00,47.36,47.36,47.31,47.33,31701.0,37.5863,37.5863,37.5466,37.5625,31701.0
2018-10-09 14:10:00,47.34,47.41,47.33,47.39,58750.0,37.5704,37.6259,37.5625,37.6101,58750.0
2018-10-09 14:15:00,47.4,47.44,47.4,47.43,27375.0,37.618,37.6498,37.618,37.6418,27375.0
2018-10-09 14:20:00,47.42,47.5,47.42,47.5,25396.0,37.6339,37.6974,37.6339,37.6974,25396.0
2018-10-09 14:25:00,47.5,47.5,47.44,47.45,21177.0,37.6974,37.6974,37.6498,37.6577,21177.0
2018-10-09 14:30:00,47.45,47.48,47.44,47.47,15735.0,37.6577,37.6815,37.6498,37.6736,15735.0
2018-10-09 14:35:00,47.47,47.47,47.43,47.47,28369.0,37.6736,37.6736,37.6418,37.6736,28369.0
2018-10-09 14:40:00,47.47,47.5,47.47,47.47,28352.0,37.6736,37.6974,37.6736,37.6736,28352.0
2018-10-09 14:45:00,47.48,47.49,47.41,47.43,25377.0,37.6815,37.6894,37.6259,37.6418,25377.0
2018-10-09 14:50:00,47.42,47.49,47.42,47.47,31251.0,37.6339,37.6894,37.6339,37.6736,31251.0
2018-10-09 14:55:00,47.46,47.48,47.43,47.43,20376.0,37.6656,37.6815,37.6418,37.6418,20376.0
2018-10-09 15:00:00,47.43,47.47,47.43,47.43,38836.0,37.6418,37.6736,37.6418,37.6418,38836.0
2018-10-09 15:05:00,47.44,47.49,47.43,47.46,40087.0,37.6498,37.6894,37.6418,37.6656,40087.0
2018-10-09 15:10:00,47.46,47.47,47.44,47.47,35511.0,37.6656,37.6736,37.6498,37.6736,35511.0
2018-10-09 15:15:00,47.47,47.51,47.45,47.51,30642.0,37.6736,37.7053,37.6577,37.7053,30642.0
2018-10-09 15:20:00,47.5,47.51,47.4,47.42,63679.0,37.6974,37.7053,37.618,37.6339,63679.0
2018-10-09 15:25:00,47.41,47.46,47.4,47.46,44929.0,37.6259,37.6656,37.618,37.6656,44929.0
2018-10-09 15:30:00,47.45,47.46,47.39,47.39,79952.0,37.6577,37.6656,37.6101,37.6101,79952.0
2018-10-09 15:35:00,47.4,47.44,47.39,47.43,53428.0,37.618,37.6498,37.6101,37.6418,53428.0
2018-10-09 15:40:00,47.43,47.44,47.39,47.41,73038.0,37.6418,37.6498,37.6101,37.6259,73038.0
2018-10-09 15:45:00,47.41,47.52,47.4,47.5,140511.0,37.6259,37.7132,37.618,37.6974,140511.0
2018-10-09 15:50:00,47.49,47.52,47.42,47.51,180479.0,37.6894,37.7132,37.6339,37.7053,180479.0
2018-10-09 15:55:00,47.5,47.52,47.44,47.44,376943.0,37.6974,37.7132,37.6498,37.6498,376943.0
2018-10-10 09:30:00,47.52,47.63,47.34,47.47,239998.0,37.7132,37.8005,37.5704,37.6736,239998.0
2018-10-10 09:35:00,47.45,47.72,47.4,47.55,54937.0,37.6577,37.872,37.618,37.7371,54937.0
2018-10-10 09:40:00,47.54,47.64,47.36,47.42,42229.0,37.7291,37.8085,37.5863,37.6339,42229.0
2018-10-10 09:45:00,47.4,47.45,47.35,47.35,32703.0,37.618,37.6577,37.5783,37.5783,32703.0
2018-10-10 09:50:00,47.34,47.45,47.32,47.38,67254.0,37.5704,37.6577,37.5545,37.6021,67254.0
2018-10-10 09:55:00,47.38,47.48,47.3,47.31,55500.0,37.6021,37.6815,37.5386,37.5466,55500.0
2018-10-10 10:00:00,47.31,47.31,47.09,47.14,74861.0,37.5466,37.5466,37.372,37.4117,74861.0
2018-10-10 10:05:00,47.14,47.2,47.06,47.2,56420.0,37.4117,37.4593,37.3482,37.4593,56420.0
2018-10-10 10:10:00,47.2,47.21,47.08,47.09,57844.0,37.4593,37.4672,37.3641,37.372,57844.0
2018-10-10 10:15:00,47.08,47.12,46.98,47.09,36882.0,37.3641,37.3958,37.2847,37.372,36882.0
2018-10-10 10:20:00,47.1,47.21,47.1,47.17,48685.0,37.3799,37.4672,37.3799,37.4355,48685.0
2018-10-10 10:25:00,47.17,47.34,47.13,47.31,90235.0,37.4355,37.5704,37.4037,37.5466,90235.0
2018-10-10 10:30:00,47.32,47.36,47.2,47.21,39238.0,37.5545,37.5863,37.4593,37.4672,39238.0
2018-10-10 10:35:00,47.21,47.27,47.17,47.23,42395.0,37.4672,37.5148,37.4355,37.4831,42395.0
2018-10-10 10:40:00,47.23,47.31,47.18,47.29,43683.0,37.4831,37.5466,37.4434,37.5307,43683.0
2018-10-10 10:45:00,47.29,47.34,47.26,47.32,42803.0,37.5307,37.5704,37.5069,37.5545,42803.0
2018-10-10 10:50:00,47.33,47.46,47.32,47.39,44669.0,37.5625,37.6656,37.5545,37.6101,44669.0
2018-10-10 10:55:00,47.39,47.46,47.35,47.45,49907.0,37.6101,37.6656,37.5783,37.6577,49907.0
2018-10-10 11:00:00,47.45,47.5,47.4,47.42,36782.0,37.6577,37.6974,37.618,37.6339,36782.0
2018-10-10 11:05:00,47.43,47.44,47.37,47.39,48538.0,37.6418,37.6498,37.5942,37.6101,48538.0
2018-10-10 11:10:00,47.39,47.39,47.3,47.33,29537.0,37.6101,37.6101,37.5386,37.5625,29537.0
2018-10-10 11:15:00,47.33,47.33,47.25,47.27,37459.0,37.5625,37.5625,37.499,37.5148,37459.0
2018-10-10 11:20:00,47.28,47.28,47.2,47.26,99982.0,37.5228,37.5228,37.4593,37.5069,99982.0
2018-10-10 11:25:00,47.26,47.4,47.26,47.36,59088.0,37.5069,37.618,37.5069,37.5863,59088.0
2018-10-10 11:30:00,47.36,47.37,47.26,47.28,51206.0,37.5863,37.5942,37.5069,37.5228,51206.0
2018-10-10 11:35:00,47.28,47.29,47.22,47.24,95097.0,37.5228,37.5307,37.4752,37.491,95097.0
2018-10-10 11:40:00,47.24,47.41,47.23,47.41,60738.0,37.491,37.6259,37.4831,37.6259,60738.0
2018-10-10 11:45:00,47.4,47.45,47.36,47.41,42605.0,37.618,37.6577,37.5863,37.6259,42605.0
2018-10-10 11:50:00,47.42,47.47,47.4,47.4,38031.0,37.6339,37.6736,37.618,37.618,38031.0
2018-10-10 11:55:00,47.41,47.43,47.37,47.38,37547.0,37.6259,37.6418,37.5942,37.6021,37547.0
2018-10-10 12:00:00,47.37,47.38,47.29,47.33,41001.0,37.5942,37.6021,37.5307,37.5625,41001.0
2018-10-10 12:05:00,47.33,47.33,47.24,47.29,83594.0,37.5625,37.5625,37.491,37.5307,83594.0
2018-10-10 12:10:00,47.29,47.34,47.25,47.34,54992.0,37.5307,37.5704,37.499,37.5704,54992.0
2018-10-10 12:15:00,47.34,47.4,47.31,47.39,58208.0,37.5704,37.618,37.5466,37.6101,58208.0
2018-10-10 12:20:00,47.39,47.41,47.25,47.26,45488.0,37.6101,37.6259,37.499,37.5069,45488.0
2018-10-10 12:25:00,47.25,47.27,47.23,47.24,104462.0,37.499,37.5148,37.4831,37.491,104462.0
2018-10-10 12:30:00,47.23,47.24,47.18,47.23,53536.0,37.4831,37.491,37.4434,37.4831,53536.0
2018-10-10 12:35:00,47.23,47.26,47.22,47.23,67751.0,37.4831,37.5069,37.4752,37.4831,67751.0
2018-10-10 12:40:00,47.23,47.26,47.21,47.23,64042.0,37.4831,37.5069,37.4672,37.4831,64042.0
2018-10-10 12:45:00,47.24,47.3,47.24,47.28,31581.0,37.491,37.5386,37.491,37.5228,31581.0
2018-10-10 12:50:00,47.28,47.37,47.28,47.33,48045.0,37.5228,37.5942,37.5228,37.5625,48045.0
2018-10-10 12:55:00,47.34,47.4,47.31,47.31,30595.0,37.5704,37.618,37.5466,37.5466,30595.0
2018-10-10 13:00:00,47.3,47.31,47.18,47.2,63908.0,37.5386,37.5466,37.4434,37.4593,63908.0
2018-10-10 13:05:00,47.2,47.26,47.19,47.22,27940.0,37.4593,37.5069,37.4514,37.4752,27940.0
2018-10-10 13:10:00,47.22,47.31,47.2,47.28,41055.0,37.4752,37.5466,37.4593,37.5228,41055.0
2018-10-10 13:15:00,47.27,47.39,47.26,47.38,42012.0,37.5148,37.6101,37.5069,37.6021,42012.0
2018-10-10 13:20:00,47.39,47.43,47.34,47.41,35122.0,37.6101,37.6418,37.5704,37.6259,35122.0
2018-10-10 13:25:00,47.41,47.41,47.27,47.28,12594.0,37.6259,37.6259,37.5148,37.5228,12594.0
2018-10-10 13:30:00,47.26,47.3,47.23,47.25,22090.0,37.5069,37.5386,37.4831,37.499,22090.0
2018-10-10 13:35:00,47.25,47.28,47.23,47.24,18160.0,37.499,37.5228,37.4831,37.491,18160.0
2018-10-10 13:40:00,47.24,47.25,47.13,47.15,23139.0,37.491,37.499,37.4037,37.4196,23139.0
2018-10-10 13:45:00,47.16,47.3,47.16,47.26,20296.0,37.4275,37.5386,37.4275,37.5069,20296.0
2018-10-10 13:50:00,47.26,47.26,47.2,47.22,15434.0,37.5069,37.5069,37.4593,37.4752,15434.0
2018-10-10 13:55:00,47.2,47.21,47.13,47.16,16643.0,37.4593,37.4672,37.4037,37.4275,16643.0
2018-10-10 14:00:00,47.17,47.18,47.11,47.12,51070.0,37.4355,37.4434,37.3879,37.3958,51070.0
2018-10-10 14:05:00,47.12,47.13,46.95,46.96,87118.0,37.3958,37.4037,37.2609,37.2688,87118.0
2018-10-10 14:10:00,46.96,47.03,46.91,46.94,31897.0,37.2688,37.3244,37.2291,37.2529,31897.0
2018-10-10 14:15:00,46.94,47.01,46.92,46.94,28391.0,37.2529,37.3085,37.2371,37.2529,28391.0
2018-10-10 14:20:00,46.93,46.93,46.81,46.89,26139.0,37.245,37.245,37.1498,37.2133,26139.0
2018-10-10 14:25:00,46.9,46.9,46.78,46.87,69275.0,37.2212,37.2212,37.126,37.1974,69275.0
2018-10-10 14:30:00,46.87,46.92,46.78,46.78,47219.0,37.1974,37.2371,37.126,37.126,47219.0
2018-10-10 14:35:00,46.78,46.81,46.67,46.69,42359.0,37.126,37.1498,37.0387,37.0545,42359.0
2018-10-10 14:40:00,46.69,46.76,46.62,46.63,33481.0,37.0545,37.1101,36.999,37.0069,33481.0
2018-10-10 14:45:00,46.64,46.76,46.64,46.73,23682.0,37.0149,37.1101,37.0149,37.0863,23682.0
2018-10-10 14:50:00,46.72,46.79,46.7,46.75,27964.0,37.0783,37.1339,37.0625,37.1022,27964.0
2018-10-10 14:55:00,46.75,46.79,46.7,46.76,37402.0,37.1022,37.1339,37.0625,37.1101,37402.0
2018-10-10 15:00:00,46.76,46.76,46.66,46.66,26743.0,37.1101,37.1101,37.0307,37.0307,26743.0
2018-10-10 15:05:00,46.66,46.69,46.57,46.59,24957.0,37.0307,37.0545,36.9593,36.9752,24957.0
2018-10-10 15:10:00,46.59,46.6,46.46,46.52,63207.0,36.9752,36.9831,36.872,36.9196,63207.0
2018-10-10 15:15:00,46.51,46.56,46.44,46.47,55671.0,36.9117,36.9514,36.8561,36.8799,55671.0
2018-10-10 15:20:00,46.48,46.67,46.47,46.64,66994.0,36.8879,37.0387,36.8799,37.0149,66994.0
2018-10-10 15:25:00,46.64,46.66,46.55,46.64,52154.0,37.0149,37.0307,36.9434,37.0149,52154.0
2018-10-10 15:30:00,46.65,46.69,46.56,46.57,103563.0,37.0228,37.0545,36.9514,36.9593,103563.0
2018-10-10 15:35:00,46.57,46.57,46.47,46.48,105321.0,36.9593,36.9593,36.8799,36.8879,105321.0
2018-10-10 15:40:00,46.47,46.48,46.32,46.39,154470.0,36.8799,36.8879,36.7609,36.8164,154470.0
2018-10-10 15:45:00,46.38,46.65,46.26,46.6,353650.0,36.8085,37.0228,36.7133,36.9831,353650.0
2018-10-10 15:50:00,46.6,46.62,46.3,46.3,197429.0,36.9831,36.999,36.745,36.745,197429.0
2018-10-10 15:55:00,46.3,46.3,46.14,46.18,403883.0,36.745,36.745,36.618,36.6498,403883.0
2018-10-11 09:30:00,45.93,45.93,45.56,45.61,130699.0,36.4514,36.4514,36.1577,36.1974,130699.0
2018-10-11 09:35:00,45.61,45.64,45.12,45.26,79446.0,36.1974,36.2212,35.8085,35.9196,79446.0
2018-10-11 09:40:00,45.26,45.39,45.18,45.37,81034.0,35.9196,36.0228,35.8562,36.0069,81034.0
2018-10-11 09:45:00,45.35,45.64,45.34,45.63,136552.0,35.9911,36.2212,35.9831,36.2133,136552.0
2018-10-11 09:50:00,45.65,45.94,45.65,45.86,120736.0,36.2292,36.4593,36.2292,36.3958,120736.0
2018-10-11 09:55:00,45.85,45.92,45.78,45.83,58535.0,36.3879,36.4434,36.3323,36.372,58535.0
2018-10-11 10:00:00,45.84,45.85,45.49,45.51,95930.0,36.38,36.3879,36.1022,36.1181,95930.0
2018-10-11 10:05:00,45.51,45.73,45.43,45.6,76220.0,36.1181,36.2927,36.0546,36.1895,76220.0
2018-10-11 10:10:00,45.61,45.75,45.57,45.69,88088.0,36.1974,36.3085,36.1657,36.2609,88088.0
2018-10-11 10:15:00,45.7,45.76,45.57,45.63,71720.0,36.2688,36.3165,36.1657,36.2133,71720.0
2018-10-11 10:20:00,45.61,45.61,45.35,45.37,64623.0,36.1974,36.1974,35.9911,36.0069,64623.0
2018-10-11 10:25:00,45.37,45.44,45.29,45.42,127614.0,36.0069,36.0625,35.9435,36.0466,127614.0
2018-10-11 10:30:00,45.42,45.52,45.35,45.45,65735.0,36.0466,36.126,35.9911,36.0704,65735.0
2018-10-11 10:35:00,45.46,45.52,45.28,45.31,71066.0,36.0784,36.126,35.9355,35.9593,71066.0
2018-10-11 10:40:00,45.3,45.32,45.2,45.2,66684.0,35.9514,35.9673,35.872,35.872,66684.0
2018-10-11 10:45:00,45.19,45.24,45.1,45.14,56097.0,35.8641,35.9038,35.7927,35.8244,56097.0
2018-10-11 10:50:00,45.14,45.27,45.11,45.16,52369.0,35.8244,35.9276,35.8006,35.8403,52369.0
2018-10-11 10:55:00,45.17,45.22,45.01,45.05,54580.0,35.8482,35.8879,35.7212,35.753,54580.0
2018-10-11 11:00:00,45.05,45.1,44.76,44.8,117718.0,35.753,35.7927,35.5228,35.5546,117718.0
2018-10-11 11:05:00,44.8,44.84,44.73,44.76,69843.0,35.5546,35.5863,35.499,35.5228,69843.0
2018-10-11 11:10:00,44.76,44.76,44.51,44.52,94431.0,35.5228,35.5228,35.3244,35.3324,94431.0
2018-10-11 11:15:00,44.52,44.71,44.49,44.63,81753.0,35.3324,35.4832,35.3086,35.4197,81753.0
2018-10-11 11:20:00,44.65,44.91,44.62,44.89,68315.0,35.4355,35.6419,35.4117,35.626,68315.0
2018-10-11 11:25:00,44.89,44.94,44.79,44.85,103538.0,35.626,35.6657,35.5466,35.5943,103538.0
2018-10-11 11:30:00,44.86,45.01,44.8,44.96,60890.0,35.6022,35.7212,35.5546,35.6816,60890.0
2018-10-11 11:35:00,44.95,44.95,44.75,44.8,83532.0,35.6736,35.6736,35.5149,35.5546,83532.0
2018-10-11 11:40:00,44.82,44.89,44.77,44.8,63262.0,35.5704,35.626,35.5308,35.5546,63262.0
2018-10-11 11:45:00,44.81,45.01,44.78,45.01,129266.0,35.5625,35.7212,35.5387,35.7212,129266.0
2018-10-11 11:50:00,45.01,45.09,44.94,45.03,81921.0,35.7212,35.7847,35.6657,35.7371,81921.0
2018-10-11 11:55:00,45.04,45.13,45.03,45.06,44573.0,35.745,35.8165,35.7371,35.7609,44573.0
2018-10-11 12:00:00,45.05,45.07,44.94,44.98,58255.0,35.753,35.7689,35.6657,35.6974,58255.0
2018-10-11 12:05:00,44.98,45.05,44.94,44.98,47533.0,35.6974,35.753,35.6657,35.6974,47533.0
2018-10-11 12:10:00,44.97,45.06,44.92,45.05,98615.0,35.6895,35.7609,35.6498,35.753,98615.0
2018-10-11 12:15:00,45.05,45.09,44.99,45.04,130660.0,35.753,35.7847,35.7054,35.745,130660.0
2018-10-11 12:20:00,45.05,45.25,45.05,45.24,89443.0,35.753,35.9117,35.753,35.9038,89443.0
2018-10-11 12:25:00,45.23,45.26,45.11,45.11,93957.0,35.8958,35.9196,35.8006,35.8006,93957.0
2018-10-11 12:30:00,45.1,45.15,45.01,45.03,64518.0,35.7927,35.8323,35.7212,35.7371,64518.0
2018-10-11 12:35:00,45.02,45.07,44.97,44.97,48075.0,35.7292,35.7689,35.6895,35.6895,48075.0
2018-10-11 12:40:00,44.98,45.0,44.9,44.93,77309.0,35.6974,35.7133,35.6339,35.6577,77309.0
2018-10-11 12:45:00,44.93,44.93,44.83,44.88,56524.0,35.6577,35.6577,35.5784,35.6181,56524.0
2018-10-11 12:50:00,44.88,44.98,44.85,44.94,42967.0,35.6181,35.6974,35.5943,35.6657,42967.0
2018-10-11 12:55:00,44.95,44.95,44.86,44.88,42024.0,35.6736,35.6736,35.6022,35.6181,42024.0
2018-10-11 13:00:00,44.86,44.9,44.65,44.65,65392.0,35.6022,35.6339,35.4355,35.4355,65392.0
2018-10-11 13:05:00,44.65,44.7,44.62,44.68,62339.0,35.4355,35.4752,35.4117,35.4593,62339.0
2018-10-11 13:10:00,44.67,44.74,44.63,44.73,52868.0,35.4514,35.507,35.4197,35.499,52868.0
2018-10-11 13:15:00,44.74,44.88,44.74,44.85,37545.0,35.507,35.6181,35.507,35.5943,37545.0
2018-10-11 13:20:00,44.85,44.88,44.79,44.8,40732.0,35.5943,35.6181,35.5466,35.5546,40732.0
2018-10-11 13:25:00,44.79,44.79,44.63,44.66,49914.0,35.5466,35.5466,35.4197,35.4435,49914.0
2018-10-11 13:30:00,44.66,44.74,44.6,44.61,31278.0,35.4435,35.507,35.3959,35.4038,31278.0
2018-10-11 13:35:00,44.62,44.65,44.55,44.61,45945.0,35.4117,35.4355,35.3562,35.4038,45945.0
2018-10-11 13:40:00,44.61,44.62,44.43,44.51,78973.0,35.4038,35.4117,35.2609,35.3244,78973.0
2018-10-11 13:45:00,44.5,44.56,44.48,44.49,97700.0,35.3165,35.3641,35.3006,35.3086,97700.0
2018-10-11 13:50:00,44.48,44.53,44.41,44.53,64739.0,35.3006,35.3403,35.2451,35.3403,64739.0
2018-10-11 13:55:00,44.51,44.63,44.49,44.62,55772.0,35.3244,35.4197,35.3086,35.4117,55772.0
2018-10-11 14:00:00,44.62,44.66,44.55,44.63,60567.0,35.4117,35.4435,35.3562,35.4197,60567.0
2018-10-11 14:05:00,44.62,44.65,44.48,44.49,53923.0,35.4117,35.4355,35.3006,35.3086,53923.0
2018-10-11 14:10:00,44.49,44.51,44.34,44.4,73769.0,35.3086,35.3244,35.1895,35.2371,73769.0
2018-10-11 14:15:00,44.39,44.45,44.36,44.39,321321.0,35.2292,35.2768,35.2054,35.2292,321321.0
2018-10-11 14:20:00,44.4,44.49,44.34,44.34,59543.0,35.2371,35.3086,35.1895,35.1895,59543.0
2018-10-11 14:25:00,44.34,44.41,44.3,44.33,65059.0,35.1895,35.2451,35.1578,35.1816,65059.0
2018-10-11 14:30:00,44.33,44.34,44.24,44.25,56350.0,35.1816,35.1895,35.1101,35.1181,56350.0
2018-10-11 14:35:00,44.25,44.25,44.09,44.12,111105.0,35.1181,35.1181,34.9911,35.0149,111105.0
2018-10-11 14:40:00,44.11,44.14,43.83,43.83,149494.0,35.007,35.0308,34.7848,34.7848,149494.0
2018-10-11 14:45:00,43.82,43.94,43.59,43.86,136710.0,34.7768,34.8721,34.5943,34.8086,136710.0
2018-10-11 14:50:00,43.85,43.99,43.79,43.91,108701.0,34.8006,34.9117,34.753,34.8482,108701.0
2018-10-11 14:55:00,43.91,43.92,43.72,43.86,67099.0,34.8482,34.8562,34.6975,34.8086,67099.0
2018-10-11 15:00:00,43.85,44.04,43.76,44.02,89257.0,34.8006,34.9514,34.7292,34.9355,89257.0
2018-10-11 15:05:00,44.0,44.03,43.82,43.85,73443.0,34.9197,34.9435,34.7768,34.8006,73443.0
2018-10-11 15:10:00,43.84,44.04,43.7,43.99,139117.0,34.7927,34.9514,34.6816,34.9117,139117.0
2018-10-11 15:15:00,43.98,44.33,43.96,44.32,181569.0,34.9038,35.1816,34.8879,35.1736,181569.0
2018-10-11 15:20:00,44.34,44.36,44.1,44.24,143892.0,35.1895,35.2054,34.999,35.1101,143892.0
2018-10-11 15:25:00,44.24,44.25,44.08,44.11,81835.0,35.1101,35.1181,34.9832,35.007,81835.0
2018-10-11 15:30:00,44.1,44.23,44.03,44.09,172722.0,34.999,35.1022,34.9435,34.9911,172722.0
2018-10-11 15:35:00,44.08,44.12,43.87,44.03,163131.0,34.9832,35.0149,34.8165,34.9435,163131.0
2018-10-11 15:40:00,44.02,44.02,43.82,43.84,153371.0,34.9355,34.9355,34.7768,34.7927,153371.0
2018-10-11 15:45:00,43.83,43.93,43.72,43.74,202102.0,34.7848,34.8641,34.6975,34.7133,202102.0
2018-10-11 15:50:00,43.74,43.9,43.71,43.82,282286.0,34.7133,34.8403,34.6895,34.7768,282286.0
2018-10-11 15:55:00,43.82,43.92,43.75,43.75,515586.0,34.7768,34.8562,34.7213,34.7213,515586.0
2018-10-12 09:30:00,44.23,44.42,43.99,44.05,173157.0,35.1022,35.253,34.9117,34.9594,173157.0
2018-10-12 09:35:00,44.04,44.48,43.99,44.35,87824.0,34.9514,35.3006,34.9117,35.1974,87824.0
2018-10-12 09:40:00,44.38,44.56,44.21,44.28,78090.0,35.2213,35.3641,35.0863,35.1419,78090.0
2018-10-12 09:45:00,44.26,44.34,44.14,44.17,100207.0,35.126,35.1895,35.0308,35.0546,100207.0
2018-10-12 09:50:00,44.18,44.28,44.17,44.27,74511.0,35.0625,35.1419,35.0546,35.134,74511.0
2018-10-12 09:55:00,44.27,44.27,44.17,44.21,93100.0,35.134,35.134,35.0546,35.0863,93100.0
2018-10-12 10:00:00,44.21,44.25,44.07,44.09,73369.0,35.0863,35.1181,34.9752,34.9911,73369.0
2018-10-12 10:05:00,44.09,44.09,43.88,43.94,80887.0,34.9911,34.9911,34.8244,34.8721,80887.0
2018-10-12 10:10:00,43.94,43.95,43.63,43.66,69601.0,34.8721,34.88,34.626,34.6498,69601.0
2018-10-12 10:15:00,43.65,43.69,43.53,43.54,107075.0,34.6419,34.6736,34.5467,34.5546,107075.0
2018-10-12 10:20:00,43.52,43.67,43.51,43.55,102651.0,34.5387,34.6578,34.5308,34.5625,102651.0
2018-10-12 10:25:00,43.54,43.55,43.3,43.37,140964.0,34.5546,34.5625,34.3641,34.4197,140964.0
2018-10-12 10:30:00,43.37,43.63,43.36,43.63,136269.0,34.4197,34.626,34.4118,34.626,136269.0
2018-10-12 10:35:00,43.63,43.85,43.63,43.84,59638.0,34.626,34.8006,34.626,34.7927,59638.0
2018-10-12 10:40:00,43.84,43.94,43.79,43.84,102461.0,34.7927,34.8721,34.753,34.7927,102461.0
2018-10-12 10:45:00,43.84,43.87,43.69,43.71,95211.0,34.7927,34.8165,34.6736,34.6895,95211.0
2018-10-12 10:50:00,43.72,43.88,43.69,43.87,71122.0,34.6975,34.8244,34.6736,34.8165,71122.0
2018-10-12 10:55:00,43.86,43.91,43.8,43.85,122978.0,34.8086,34.8482,34.7609,34.8006,122978.0
2018-10-12 11:00:00,43.85,43.95,43.81,43.87,124651.0,34.8006,34.88,34.7689,34.8165,124651.0
2018-10-12 11:05:00,43.85,43.95,43.76,43.9,159059.0,34.8006,34.88,34.7292,34.8403,159059.0
2018-10-12 11:10:00,43.9,43.96,43.86,43.87,61876.0,34.8403,34.8879,34.8086,34.8165,61876.0
2018-10-12 11:15:00,43.88,43.88,43.8,43.83,89580.0,34.8244,34.8244,34.7609,34.7848,89580.0
2018-10-12 11:20:00,43.83,43.83,43.74,43.77,55470.0,34.7848,34.7848,34.7133,34.7371,55470.0
2018-10-12 11:25:00,43.77,43.78,43.63,43.65,56825.0,34.7371,34.7451,34.626,34.6419,56825.0
2018-10-12 11:30:00,43.65,43.71,43.63,43.69,42857.0,34.6419,34.6895,34.626,34.6736,42857.0
2018-10-12 11:35:00,43.69,43.69,43.6,43.66,63040.0,34.6736,34.6736,34.6022,34.6498,63040.0
2018-10-12 11:40:00,43.66,43.67,43.48,43.5,49175.0,34.6498,34.6578,34.507,34.5229,49175.0
2018-10-12 11:45:00,43.5,43.57,43.38,43.54,49638.0,34.5229,34.5784,34.4276,34.5546,49638.0
2018-10-12 11:50:00,43.54,43.59,43.5,43.52,39558.0,34.5546,34.5943,34.5229,34.5387,39558.0
2018-10-12 11:55:00,43.52,43.62,43.5,43.52,36460.0,34.5387,34.6181,34.5229,34.5387,36460.0
2018-10-12 12:00:00,43.51,43.51,43.36,43.43,55799.0,34.5308,34.5308,34.4118,34.4673,55799.0
2018-10-12 12:05:00,43.43,43.47,43.36,43.43,57448.0,34.4673,34.4991,34.4118,34.4673,57448.0
2018-10-12 12:10:00,43.43,43.49,43.34,43.46,36764.0,34.4673,34.5149,34.3959,34.4911,36764.0
2018-10-12 12:15:00,43.46,43.46,43.31,43.33,40514.0,34.4911,34.4911,34.3721,34.3879,40514.0
2018-10-12 12:20:00,43.32,43.4,43.28,43.4,38220.0,34.38,34.4435,34.3483,34.4435,38220.0
2018-10-12 12:25:00,43.4,43.41,43.21,43.27,53243.0,34.4435,34.4514,34.2927,34.3403,53243.0
2018-10-12 12:30:00,43.27,43.32,43.2,43.2,82501.0,34.3403,34.38,34.2848,34.2848,82501.0
2018-10-12 12:35:00,43.21,43.21,43.07,43.08,74437.0,34.2927,34.2927,34.1816,34.1895,74437.0
2018-10-12 12:40:00,43.07,43.11,42.86,42.88,139415.0,34.1816,34.2133,34.0149,34.0308,139415.0
2018-10-12 12:45:00,42.88,42.94,42.83,42.85,128168.0,34.0308,34.0784,33.9911,34.007,128168.0
2018-10-12 12:50:00,42.84,42.98,42.8,42.98,94482.0,33.9991,34.1102,33.9673,34.1102,94482.0
2018-10-12 12:55:00,42.98,43.08,42.95,43.0,69054.0,34.1102,34.1895,34.0864,34.126,69054.0
2018-10-12 13:00:00,42.99,43.11,42.91,43.11,75872.0,34.1181,34.2133,34.0546,34.2133,75872.0
2018-10-12 13:05:00,43.12,43.22,43.09,43.19,49767.0,34.2213,34.3006,34.1975,34.2768,49767.0
2018-10-12 13:10:00,43.21,43.26,43.11,43.13,109726.0,34.2927,34.3324,34.2133,34.2292,109726.0
2018-10-12 13:15:00,43.14,43.17,43.03,43.09,43387.0,34.2372,34.261,34.1499,34.1975,43387.0
2018-10-12 13:20:00,43.09,43.28,43.09,43.26,61747.0,34.1975,34.3483,34.1975,34.3324,61747.0
2018-10-12 13:25:00,43.26,43.29,43.12,43.15,49934.0,34.3324,34.3562,34.2213,34.2451,49934.0
2018-10-12 13:30:00,43.14,43.14,43.05,43.12,48535.0,34.2372,34.2372,34.1657,34.2213,48535.0
2018-10-12 13:35:00,43.11,43.11,42.96,43.05,50654.0,34.2133,34.2133,34.0943,34.1657,50654.0
2018-10-12 13:40:00,43.06,43.24,43.06,43.23,29387.0,34.1737,34.3165,34.1737,34.3086,29387.0
2018-10-12 13:45:00,43.24,43.37,43.21,43.36,46692.0,34.3165,34.4197,34.2927,34.4118,46692.0
2018-10-12 13:50:00,43.36,43.36,43.24,43.33,58256.0,34.4118,34.4118,34.3165,34.3879,58256.0
2018-10-12 13:55:00,43.33,43.38,43.23,43.24,43501.0,34.3879,34.4276,34.3086,34.3165,43501.0
2018-10-12 14:00:00,43.24,43.28,43.14,43.24,37898.0,34.3165,34.3483,34.2372,34.3165,37898.0
2018-10-12 14:05:00,43.24,43.31,43.2,43.25,33990.0,34.3165,34.3721,34.2848,34.3245,33990.0
2018-10-12 14:10:00,43.23,43.24,43.05,43.06,90747.0,34.3086,34.3165,34.1657,34.1737,90747.0
2018-10-12 14:15:00,43.05,43.29,43.04,43.27,77509.0,34.1657,34.3562,34.1578,34.3403,77509.0
2018-10-12 14:20:00,43.28,43.32,43.17,43.22,49762.0,34.3483,34.38,34.261,34.3006,49762.0
2018-10-12 14:25:00,43.21,43.34,43.15,43.34,51496.0,34.2927,34.3959,34.2451,34.3959,51496.0
2018-10-12 14:30:00,43.34,43.37,43.19,43.24,49618.0,34.3959,34.4197,34.2768,34.3165,49618.0
2018-10-12 14:35:00,43.25,43.31,43.21,43.27,48358.0,34.3245,34.3721,34.2927,34.3403,48358.0
2018-10-12 14:40:00,43.28,43.3,43.13,43.15,31332.0,34.3483,34.3641,34.2292,34.2451,31332.0
2018-10-12 14:45:00,43.16,43.21,43.14,43.18,34005.0,34.253,34.2927,34.2372,34.2689,34005.0
2018-10-12 14:50:00,43.17,43.38,43.17,43.36,57977.0,34.261,34.4276,34.261,34.4118,57977.0
2018-10-12 14:55:00,43.37,43.47,43.35,43.46,68877.0,34.4197,34.4991,34.4038,34.4911,68877.0
2018-10-12 15:00:00,43.45,43.46,43.27,43.39,105852.0,34.4832,34.4911,34.3403,34.4356,105852.0
2018-10-12 15:05:00,43.38,43.56,43.38,43.54,55367.0,34.4276,34.5705,34.4276,34.5546,55367.0
2018-10-12 15:10:00,43.54,43.64,43.52,43.59,136369.0,34.5546,34.634,34.5387,34.5943,136369.0
2018-10-12 15:15:00,43.59,43.59,43.48,43.51,481639.0,34.5943,34.5943,34.507,34.5308,481639.0
2018-10-12 15:20:00,43.51,43.6,43.49,43.59,79851.0,34.5308,34.6022,34.5149,34.5943,79851.0
2018-10-12 15:25:00,43.6,43.76,43.6,43.73,81120.0,34.6022,34.7292,34.6022,34.7054,81120.0
2018-10-12 15:30:00,43.73,43.83,43.68,43.82,98743.0,34.7054,34.7848,34.6657,34.7768,98743.0
2018-10-12 15:35:00,43.81,43.82,43.65,43.68,103247.0,34.7689,34.7768,34.6419,34.6657,103247.0
2018-10-12 15:40:00,43.69,43.87,43.68,43.86,114295.0,34.6736,34.8165,34.6657,34.8086,114295.0
2018-10-12 15:45:00,43.86,43.98,43.79,43.86,278076.0,34.8086,34.9038,34.753,34.8086,278076.0
2018-10-12 15:50:00,43.86,43.98,43.86,43.91,200557.0,34.8086,34.9038,34.8086,34.8482,200557.0
2018-10-12 15:55:00,43.9,44.0,43.81,43.82,539101.0,34.8403,34.9197,34.7689,34.7768,539101.0
2018-10-15 09:30:00,43.8,43.93,43.67,43.88,88747.0,34.7609,34.8641,34.6578,34.8244,88747.0
2018-10-15 09:35:00,43.91,44.26,43.76,44.18,68988.0,34.8482,35.126,34.7292,35.0625,68988.0
2018-10-15 09:40:00,44.18,44.33,44.05,44.15,52725.0,35.0625,35.1816,34.9594,35.0387,52725.0
2018-10-15 09:45:00,44.17,44.28,44.17,44.27,32516.0,35.0546,35.1419,35.0546,35.134,32516.0
2018-10-15 09:50:00,44.28,44.37,44.14,44.16,48221.0,35.1419,35.2133,35.0308,35.0467,48221.0
2018-10-15 09:55:00,44.16,44.26,44.0,44.0,71730.0,35.0467,35.126,34.9197,34.9197,71730.0
2018-10-15 10:00:00,44.01,44.1,43.97,43.99,56370.0,34.9276,34.999,34.8959,34.9117,56370.0
2018-10-15 10:05:00,43.97,44.02,43.81,43.83,46365.0,34.8959,34.9355,34.7689,34.7848,46365.0
2018-10-15 10:10:00,43.84,43.94,43.71,43.74,47243.0,34.7927,34.8721,34.6895,34.7133,47243.0
2018-10-15 10:15:00,43.74,43.87,43.74,43.76,40390.0,34.7133,34.8165,34.7133,34.7292,40390.0
2018-10-15 10:20:00,43.76,43.91,43.76,43.9,29178.0,34.7292,34.8482,34.7292,34.8403,29178.0
2018-10-15 10:25:00,43.91,44.07,43.91,44.01,38204.0,34.8482,34.9752,34.8482,34.9276,38204.0
2018-10-15 10:30:00,44.01,44.09,43.88,44.09,179022.0,34.9276,34.9911,34.8244,34.9911,179022.0
2018-10-15 10:35:00,44.09,44.11,43.92,43.95,134208.0,34.9911,35.007,34.8562,34.88,134208.0
2018-10-15 10:40:00,43.96,43.98,43.83,43.88,63774.0,34.8879,34.9038,34.7848,34.8244,63774.0
2018-10-15 10:45:00,43.9,44.03,43.9,44.0,33176.0,34.8403,34.9435,34.8403,34.9197,33176.0
2018-10-15 10:50:00,44.0,44.04,43.93,44.01,31513.0,34.9197,34.9514,34.8641,34.9276,31513.0
2018-10-15 10:55:00,44.01,44.03,43.9,43.9,21190.0,34.9276,34.9435,34.8403,34.8403,21190.0
2018-10-15 11:00:00,43.9,44.0,43.88,43.95,38633.0,34.8403,34.9197,34.8244,34.88,38633.0
2018-10-15 11:05:00,43.97,44.02,43.94,43.95,28567.0,34.8959,34.9355,34.8721,34.88,28567.0
2018-10-15 11:10:00,43.96,43.96,43.8,43.81,35792.0,34.8879,34.8879,34.7609,34.7689,35792.0
2018-10-15 11:15:00,43.81,43.94,43.81,43.86,40135.0,34.7689,34.8721,34.7689,34.8086,40135.0
2018-10-15 11:20:00,43.87,43.99,43.87,43.93,36778.0,34.8165,34.9117,34.8165,34.8641,36778.0
2018-10-15 11:25:00,43.93,44.06,43.91,44.02,81276.0,34.8641,34.9673,34.8482,34.9355,81276.0
2018-10-15 11:30:00,44.03,44.08,44.01,44.06,25261.0,34.9435,34.9832,34.9276,34.9673,25261.0
2018-10-15 11:35:00,44.06,44.15,44.02,44.12,50328.0,34.9673,35.0387,34.9355,35.0149,50328.0
2018-10-15 11:40:00,44.12,44.18,44.12,44.18,31357.0,35.0149,35.0625,35.0149,35.0625,31357.0
2018-10-15 11:45:00,44.18,44.19,44.06,44.1,25817.0,35.0625,35.0705,34.9673,34.999,25817.0
2018-10-15 11:50:00,44.1,44.12,43.96,43.96,23521.0,34.999,35.0149,34.8879,34.8879,23521.0
2018-10-15 11:55:00,43.97,44.0,43.87,43.9,38286.0,34.8959,34.9197,34.8165,34.8403,38286.0
2018-10-15 12:00:00,43.89,43.89,43.72,43.79,51655.0,34.8324,34.8324,34.6975,34.753,51655.0
2018-10-15 12:05:00,43.79,43.89,43.76,43.84,17481.0,34.753,34.8324,34.7292,34.7927,17481.0
2018-10-15 12:10:00,43.84,43.92,43.8,43.82,27465.0,34.7927,34.8562,34.7609,34.7768,27465.0
2018-10-15 12:15:00,43.82,43.94,43.79,43.83,25963.0,34.7768,34.8721,34.753,34.7848,25963.0
2018-10-15 12:20:00,43.83,43.84,43.77,43.8,37060.0,34.7848,34.7927,34.7371,34.7609,37060.0
2018-10-15 12:25:00,43.8,43.84,43.76,43.82,21320.0,34.7609,34.7927,34.7292,34.7768,21320.0
2018-10-15 12:30:00,43.82,43.91,43.82,43.88,26364.0,34.7768,34.8482,34.7768,34.8244,26364.0
2018-10-15 12:35:00,43.88,43.88,43.8,43.81,32534.0,34.8244,34.8244,34.7609,34.7689,32534.0
2018-10-15 12:40:00,43.81,43.85,43.78,43.85,15604.0,34.7689,34.8006,34.7451,34.8006,15604.0
2018-10-15 12:45:00,43.84,43.89,43.82,43.88,18393.0,34.7927,34.8324,34.7768,34.8244,18393.0
2018-10-15 12:50:00,43.89,43.89,43.81,43.84,22311.0,34.8324,34.8324,34.7689,34.7927,22311.0
2018-10-15 12:55:00,43.84,43.86,43.82,43.85,10470.0,34.7927,34.8086,34.7768,34.8006,10470.0
2018-10-15 13:00:00,43.85,43.97,43.85,43.96,30821.0,34.8006,34.8959,34.8006,34.8879,30821.0
2018-10-15 13:05:00,43.95,44.01,43.94,43.98,27169.0,34.88,34.9276,34.8721,34.9038,27169.0
2018-10-15 13:10:00,43.97,44.0,43.97,43.98,17527.0,34.8959,34.9197,34.8959,34.9038,17527.0
2018-10-15 13:15:00,43.97,44.04,43.94,44.03,15761.0,34.8959,34.9514,34.8721,34.9435,15761.0
2018-10-15 13:20:00,44.02,44.02,43.92,43.93,10378.0,34.9355,34.9355,34.8562,34.8641,10378.0
2018-10-15 13:25:00,43.93,43.96,43.91,43.93,9343.0,34.8641,34.8879,34.8482,34.8641,9343.0
2018-10-15 13:30:00,43.93,44.07,43.92,44.05,20897.0,34.8641,34.9752,34.8562,34.9594,20897.0
2018-10-15 13:35:00,44.05,44.06,44.01,44.05,13776.0,34.9594,34.9673,34.9276,34.9594,13776.0
2018-10-15 13:40:00,44.04,44.09,43.99,43.99,32848.0,34.9514,34.9911,34.9117,34.9117,32848.0
2018-10-15 13:45:00,43.99,44.02,43.96,44.01,14824.0,34.9117,34.9355,34.8879,34.9276,14824.0
2018-10-15 13:50:00,44.02,44.03,43.94,43.95,23284.0,34.9355,34.9435,34.8721,34.88,23284.0
2018-10-15 13:55:00,43.94,44.01,43.92,43.97,61966.0,34.8721,34.9276,34.8562,34.8959,61966.0
2018-10-15 14:00:00,43.98,44.0,43.9,43.96,43921.0,34.9038,34.9197,34.8403,34.8879,43921.0
2018-10-15 14:05:00,43.96,43.98,43.92,43.94,19795.0,34.8879,34.9038,34.8562,34.8721,19795.0
2018-10-15 14:10:00,43.95,43.96,43.86,43.87,29949.0,34.88,34.8879,34.8086,34.8165,29949.0
2018-10-15 14:15:00,43.87,43.95,43.86,43.92,23138.0,34.8165,34.88,34.8086,34.8562,23138.0
2018-10-15 14:20:00,43.92,44.01,43.91,43.96,37194.0,34.8562,34.9276,34.8482,34.8879,37194.0
2018-10-15 14:25:00,43.96,43.99,43.9,43.91,26501.0,34.8879,34.9117,34.8403,34.8482,26501.0
2018-10-15 14:30:00,43.91,43.98,43.89,43.96,20505.0,34.8482,34.9038,34.8324,34.8879,20505.0
2018-10-15 14:35:00,43.96,43.99,43.91,43.98,25781.0,34.8879,34.9117,34.8482,34.9038,25781.0
2018-10-15 14:40:00,43.98,44.06,43.98,44.06,29171.0,34.9038,34.9673,34.9038,34.9673,29171.0
2018-10-15 14:45:00,44.06,44.1,44.0,44.1,23565.0,34.9673,34.999,34.9197,34.999,23565.0
2018-10-15 14:50:00,44.1,44.16,44.1,44.13,26618.0,34.999,35.0467,34.999,35.0228,26618.0
2018-10-15 14:55:00,44.13,44.16,44.09,44.09,21240.0,35.0228,35.0467,34.9911,34.9911,21240.0
2018-10-15 15:00:00,44.09,44.1,44.05,44.08,29806.0,34.9911,34.999,34.9594,34.9832,29806.0
2018-10-15 15:05:00,44.07,44.09,43.95,43.97,33054.0,34.9752,34.9911,34.88,34.8959,33054.0
2018-10-15 15:10:00,43.97,44.02,43.93,43.94,78264.0,34.8959,34.9355,34.8641,34.8721,78264.0
2018-10-15 15:15:00,43.94,43.98,43.92,43.94,38599.0,34.8721,34.9038,34.8562,34.8721,38599.0
2018-10-15 15:20:00,43.93,44.01,43.89,43.98,36495.0,34.8641,34.9276,34.8324,34.9038,36495.0
2018-10-15 15:25:00,43.98,44.02,43.92,43.96,29725.0,34.9038,34.9355,34.8562,34.8879,29725.0
2018-10-15 15:30:00,43.94,43.95,43.85,43.91,81984.0,34.8721,34.88,34.8006,34.8482,81984.0
2018-10-15 15:35:00,43.91,43.99,43.91,43.97,64427.0,34.8482,34.9117,34.8482,34.8959,64427.0
2018-10-15 15:40:00,43.96,44.04,43.93,43.98,66100.0,34.8879,34.9514,34.8641,34.9038,66100.0
2018-10-15 15:45:00,43.97,44.02,43.9,43.98,124088.0,34.8959,34.9355,34.8403,34.9038,124088.0
2018-10-15 15:50:00,43.98,44.01,43.91,43.94,165696.0,34.9038,34.9276,34.8482,34.8721,165696.0
2018-10-15 15:55:00,43.93,43.95,43.77,43.77,578773.0,34.8641,34.88,34.7371,34.7371,578773.0
2018-10-16 09:30:00,43.95,44.05,43.8,43.85,71007.0,34.88,34.9594,34.7609,34.8006,71007.0
2018-10-16 09:35:00,43.86,43.9,43.75,43.76,97384.0,34.8086,34.8403,34.7213,34.7292,97384.0
2018-10-16 09:40:00,43.78,43.8,43.62,43.7,40364.0,34.7451,34.7609,34.6181,34.6816,40364.0
2018-10-16 09:45:00,43.71,43.74,43.48,43.5,89445.0,34.6895,34.7133,34.507,34.5229,89445.0
2018-10-16 09:50:00,43.49,43.53,43.43,43.44,38759.0,34.5149,34.5467,34.4673,34.4752,38759.0
2018-10-16 09:55:00,43.44,43.61,43.44,43.52,50108.0,34.4752,34.6102,34.4752,34.5387,50108.0
2018-10-16 10:00:00,43.51,43.67,43.5,43.62,73466.0,34.5308,34.6578,34.5229,34.6181,73466.0
2018-10-16 10:05:00,43.65,43.68,43.54,43.61,41218.0,34.6419,34.6657,34.5546,34.6102,41218.0
2018-10-16 10:10:00,43.61,43.71,43.59,43.64,53220.0,34.6102,34.6895,34.5943,34.634,53220.0
2018-10-16 10:15:00,43.63,43.67,43.59,43.66,38109.0,34.626,34.6578,34.5943,34.6498,38109.0
2018-10-16 10:20:00,43.67,43.8,43.65,43.8,62222.0,34.6578,34.7609,34.6419,34.7609,62222.0
2018-10-16 10:25:00,43.79,43.8,43.58,43.59,57111.0,34.753,34.7609,34.5864,34.5943,57111.0
2018-10-16 10:30:00,43.58,43.6,43.51,43.53,99290.0,34.5864,34.6022,34.5308,34.5467,99290.0
2018-10-16 10:35:00,43.53,43.62,43.52,43.6,43520.0,34.5467,34.6181,34.5387,34.6022,43520.0
2018-10-16 10:40:00,43.61,43.71,43.57,43.7,46424.0,34.6102,34.6895,34.5784,34.6816,46424.0
2018-10-16 10:45:00,43.71,43.75,43.66,43.73,80162.0,34.6895,34.7213,34.6498,34.7054,80162.0
2018-10-16 10:50:00,43.73,43.77,43.72,43.73,80517.0,34.7054,34.7371,34.6975,34.7054,80517.0
2018-10-16 10:55:00,43.73,43.76,43.71,43.75,71063.0,34.7054,34.7292,34.6895,34.7213,71063.0
2018-10-16 11:00:00,43.75,43.78,43.66,43.72,44496.0,34.7213,34.7451,34.6498,34.6975,44496.0
2018-10-16 11:05:00,43.72,43.75,43.7,43.71,46197.0,34.6975,34.7213,34.6816,34.6895,46197.0
2018-10-16 11:10:00,43.7,43.77,43.68,43.73,47099.0,34.6816,34.7371,34.6657,34.7054,47099.0
2018-10-16 11:15:00,43.73,43.75,43.7,43.73,61953.0,34.7054,34.7213,34.6816,34.7054,61953.0
2018-10-16 11:20:00,43.73,43.75,43.65,43.69,46677.0,34.7054,34.7213,34.6419,34.6736,46677.0
2018-10-16 11:25:00,43.69,43.77,43.67,43.77,63558.0,34.6736,34.7371,34.6578,34.7371,63558.0
2018-10-16 11:30:00,43.77,43.87,43.75,43.86,59056.0,34.7371,34.8165,34.7213,34.8086,59056.0
2018-10-16 11:35:00,43.85,43.87,43.8,43.8,60225.0,34.8006,34.8165,34.7609,34.7609,60225.0
2018-10-16 11:40:00,43.8,43.81,43.71,43.76,56795.0,34.7609,34.7689,34.6895,34.7292,56795.0
2018-10-16 11:45:00,43.76,43.77,43.69,43.69,29569.0,34.7292,34.7371,34.6736,34.6736,29569.0
2018-10-16 11:50:00,43.69,43.71,43.63,43.66,40491.0,34.6736,34.6895,34.626,34.6498,40491.0
2018-10-16 11:55:00,43.66,43.69,43.6,43.68,30484.0,34.6498,34.6736,34.6022,34.6657,30484.0
2018-10-16 12:00:00,43.68,43.71,43.63,43.65,21442.0,34.6657,34.6895,34.626,34.6419,21442.0
2018-10-16 12:05:00,43.65,43.67,43.61,43.62,46683.0,34.6419,34.6578,34.6102,34.6181,46683.0
2018-10-16 12:10:00,43.61,43.63,43.59,43.6,32258.0,34.6102,34.626,34.5943,34.6022,32258.0
2018-10-16 12:15:00,43.61,43.62,43.55,43.58,20564.0,34.6102,34.6181,34.5625,34.5864,20564.0
2018-10-16 12:20:00,43.57,43.57,43.5,43.51,20738.0,34.5784,34.5784,34.5229,34.5308,20738.0
2018-10-16 12:25:00,43.5,43.54,43.48,43.54,23496.0,34.5229,34.5546,34.507,34.5546,23496.0
2018-10-16 12:30:00,43.54,43.56,43.5,43.56,55604.0,34.5546,34.5705,34.5229,34.5705,55604.0
2018-10-16 12:35:00,43.55,43.6,43.54,43.58,23323.0,34.5625,34.6022,34.5546,34.5864,23323.0
2018-10-16 12:40:00,43.58,43.61,43.55,43.6,29490.0,34.5864,34.6102,34.5625,34.6022,29490.0
2018-10-16 12:45:00,43.6,43.62,43.58,43.61,28603.0,34.6022,34.6181,34.5864,34.6102,28603.0
2018-10-16 12:50:00,43.6,43.68,43.6,43.65,25170.0,34.6022,34.6657,34.6022,34.6419,25170.0
2018-10-16 12:55:00,43.64,43.66,43.63,43.63,17634.0,34.634,34.6498,34.626,34.626,17634.0
2018-10-16 13:00:00,43.63,43.65,43.58,43.59,24683.0,34.626,34.6419,34.5864,34.5943,24683.0
2018-10-16 13:05:00,43.58,43.6,43.55,43.57,21784.0,34.5864,34.6022,34.5625,34.5784,21784.0
2018-10-16 13:10:00,43.58,43.6,43.56,43.59,19522.0,34.5864,34.6022,34.5705,34.5943,19522.0
2018-10-16 13:15:00,43.6,43.61,43.57,43.6,42980.0,34.6022,34.6102,34.5784,34.6022,42980.0
2018-10-16 13:20:00,43.6,43.61,43.58,43.59,25311.0,34.6022,34.6102,34.5864,34.5943,25311.0
2018-10-16 13:25:00,43.59,43.68,43.58,43.68,37524.0,34.5943,34.6657,34.5864,34.6657,37524.0
2018-10-16 13:30:00,43.68,43.72,43.66,43.72,49548.0,34.6657,34.6975,34.6498,34.6975,49548.0
2018-10-16 13:35:00,43.72,43.8,43.71,43.79,48341.0,34.6975,34.7609,34.6895,34.753,48341.0
2018-10-16 13:40:00,43.78,43.79,43.75,43.77,25662.0,34.7451,34.753,34.7213,34.7371,25662.0
2018-10-16 13:45:00,43.76,43.79,43.68,43.73,105901.0,34.7292,34.753,34.6657,34.7054,105901.0
2018-10-16 13:50:00,43.72,43.76,43.67,43.69,26544.0,34.6975,34.7292,34.6578,34.6736,26544.0
2018-10-16 13:55:00,43.68,43.71,43.65,43.69,24730.0,34.6657,34.6895,34.6419,34.6736,24730.0
2018-10-16 14:00:00,43.69,43.72,43.68,43.72,23446.0,34.6736,34.6975,34.6657,34.6975,23446.0
2018-10-16 14:05:00,43.71,43.74,43.7,43.71,36809.0,34.6895,34.7133,34.6816,34.6895,36809.0
2018-10-16 14:10:00,43.72,43.74,43.71,43.72,111084.0,34.6975,34.7133,34.6895,34.6975,111084.0
2018-10-16 14:15:00,43.72,43.72,43.65,43.68,46109.0,34.6975,34.6975,34.6419,34.6657,46109.0
2018-10-16 14:20:00,43.69,43.73,43.68,43.7,48450.0,34.6736,34.7054,34.6657,34.6816,48450.0
2018-10-16 14:25:00,43.7,43.76,43.69,43.75,25601.0,34.6816,34.7292,34.6736,34.7213,25601.0
2018-10-16 14:30:00,43.75,43.79,43.74,43.77,36751.0,34.7213,34.753,34.7133,34.7371,36751.0
2018-10-16 14:35:00,43.76,43.78,43.74,43.75,45768.0,34.7292,34.7451,34.7133,34.7213,45768.0
2018-10-16 14:40:00,43.74,43.83,43.71,43.81,45678.0,34.7133,34.7848,34.6895,34.7689,45678.0
2018-10-16 14:45:00,43.81,43.82,43.75,43.79,33654.0,34.7689,34.7768,34.7213,34.753,33654.0
2018-10-16 14:50:00,43.8,43.8,43.75,43.8,19323.0,34.7609,34.7609,34.7213,34.7609,19323.0
2018-10-16 14:55:00,43.79,43.8,43.72,43.74,37107.0,34.753,34.7609,34.6975,34.7133,37107.0
2018-10-16 15:00:00,43.74,43.75,43.69,43.72,60768.0,34.7133,34.7213,34.6736,34.6975,60768.0
2018-10-16 15:05:00,43.72,43.77,43.7,43.77,31437.0,34.6975,34.7371,34.6816,34.7371,31437.0
2018-10-16 15:10:00,43.76,43.78,43.7,43.78,28759.0,34.7292,34.7451,34.6816,34.7451,28759.0
2018-10-16 15:15:00,43.78,43.79,43.74,43.75,29987.0,34.7451,34.753,34.7133,34.7213,29987.0
2018-10-16 15:20:00,43.75,43.75,43.69,43.7,41451.0,34.7213,34.7213,34.6736,34.6816,41451.0
2018-10-16 15:25:00,43.7,43.71,43.67,43.68,28318.0,34.6816,34.6895,34.6578,34.6657,28318.0
2018-10-16 15:30:00,43.67,43.72,43.64,43.72,63548.0,34.6578,34.6975,34.634,34.6975,63548.0
2018-10-16 15:35:00,43.72,43.81,43.72,43.8,58609.0,34.6975,34.7689,34.6975,34.7609,58609.0
2018-10-16 15:40:00,43.81,43.9,43.81,43.83,156419.0,34.7689,34.8403,34.7689,34.7848,156419.0
2018-10-16 15:45:00,43.83,43.88,43.81,43.81,202270.0,34.7848,34.8244,34.7689,34.7689,202270.0
2018-10-16 15:50:00,43.82,43.84,43.77,43.83,193942.0,34.7768,34.7927,34.7371,34.7848,193942.0
2018-10-16 15:55:00,43.83,43.88,43.76,43.84,385544.0,34.7848,34.8244,34.7292,34.7927,385544.0
2018-10-17 09:30:00,43.92,44.0,43.83,43.89,169629.0,34.8562,34.9197,34.7848,34.8324,169629.0
2018-10-17 09:35:00,43.87,44.13,43.85,44.1,76036.0,34.8165,35.0228,34.8006,34.999,76036.0
2018-10-17 09:40:00,44.09,44.16,44.02,44.11,38949.0,34.9911,35.0467,34.9355,35.007,38949.0
2018-10-17 09:45:00,44.14,44.16,44.03,44.03,38525.0,35.0308,35.0467,34.9435,34.9435,38525.0
2018-10-17 09:50:00,44.03,44.14,44.02,44.07,28285.0,34.9435,35.0308,34.9355,34.9752,28285.0
2018-10-17 09:55:00,44.08,44.21,44.07,44.17,98535.0,34.9832,35.0863,34.9752,35.0546,98535.0
2018-10-17 10:00:00,44.16,44.26,44.12,44.24,67735.0,35.0467,35.126,35.0149,35.1101,67735.0
2018-10-17 10:05:00,44.24,44.34,44.2,44.33,59004.0,35.1101,35.1895,35.0784,35.1816,59004.0
2018-10-17 10:10:00,44.33,44.35,44.21,44.21,46466.0,35.1816,35.1974,35.0863,35.0863,46466.0
2018-10-17 10:15:00,44.22,44.26,44.13,44.16,93811.0,35.0943,35.126,35.0228,35.0467,93811.0
2018-10-17 10:20:00,44.16,44.18,44.11,44.12,89257.0,35.0467,35.0625,35.007,35.0149,89257.0
2018-10-17 10:25:00,44.12,44.2,44.07,44.19,156242.0,35.0149,35.0784,34.9752,35.0705,156242.0
2018-10-17 10:30:00,44.18,44.18,43.99,43.99,115057.0,35.0625,35.0625,34.9117,34.9117,115057.0
2018-10-17 10:35:00,44.0,44.02,43.96,43.99,38294.0,34.9197,34.9355,34.8879,34.9117,38294.0
2018-10-17 10:40:00,44.0,44.0,43.91,43.96,32665.0,34.9197,34.9197,34.8482,34.8879,32665.0
2018-10-17 10:45:00,43.95,43.95,43.84,43.95,27542.0,34.88,34.88,34.7927,34.88,27542.0
2018-10-17 10:50:00,43.94,44.02,43.93,44.01,62732.0,34.8721,34.9355,34.8641,34.9276,62732.0
2018-10-17 10:55:00,44.01,44.07,44.0,44.04,28909.0,34.9276,34.9752,34.9197,34.9514,28909.0
2018-10-17 11:00:00,44.02,44.05,43.98,44.01,44718.0,34.9355,34.9594,34.9038,34.9276,44718.0
2018-10-17 11:05:00,44.0,44.1,43.96,44.08,43816.0,34.9197,34.999,34.8879,34.9832,43816.0
2018-10-17 11:10:00,44.09,44.1,44.04,44.07,45473.0,34.9911,34.999,34.9514,34.9752,45473.0
2018-10-17 11:15:00,44.07,44.18,44.04,44.11,51753.0,34.9752,35.0625,34.9514,35.007,51753.0
2018-10-17 11:20:00,44.12,44.23,44.11,44.22,42877.0,35.0149,35.1022,35.007,35.0943,42877.0
2018-10-17 11:25:00,44.22,44.35,44.21,44.34,52929.0,35.0943,35.1974,35.0863,35.1895,52929.0
2018-10-17 11:30:00,44.34,44.47,44.34,44.43,42390.0,35.1895,35.2927,35.1895,35.2609,42390.0
2018-10-17 11:35:00,44.43,44.46,44.29,44.32,43202.0,35.2609,35.2847,35.1498,35.1736,43202.0
2018-10-17 11:40:00,44.32,44.51,44.32,44.48,33135.0,35.1736,35.3244,35.1736,35.3006,33135.0
2018-10-17 11:45:00,44.48,44.52,44.43,44.48,31691.0,35.3006,35.3324,35.2609,35.3006,31691.0
2018-10-17 11:50:00,44.48,44.58,44.48,44.57,113152.0,35.3006,35.38,35.3006,35.372,113152.0
2018-10-17 11:55:00,44.57,44.7,44.55,44.69,88519.0,35.372,35.4752,35.3562,35.4673,88519.0
2018-10-17 12:00:00,44.7,44.72,44.62,44.66,40556.0,35.4752,35.4911,35.4117,35.4435,40556.0
2018-10-17 12:05:00,44.65,44.74,44.64,44.71,41896.0,35.4355,35.507,35.4276,35.4832,41896.0
2018-10-17 12:10:00,44.71,44.78,44.67,44.77,44084.0,35.4832,35.5387,35.4514,35.5308,44084.0
2018-10-17 12:15:00,44.76,44.85,44.75,44.85,41584.0,35.5228,35.5943,35.5149,35.5943,41584.0
2018-10-17 12:20:00,44.84,44.84,44.8,44.81,28916.0,35.5863,35.5863,35.5546,35.5625,28916.0
2018-10-17 12:25:00,44.82,44.83,44.79,44.8,19527.0,35.5704,35.5784,35.5466,35.5546,19527.0
2018-10-17 12:30:00,44.81,44.81,44.71,44.73,30665.0,35.5625,35.5625,35.4832,35.499,30665.0
2018-10-17 12:35:00,44.74,44.81,44.74,44.81,44651.0,35.507,35.5625,35.507,35.5625,44651.0
2018-10-17 12:40:00,44.81,44.93,44.81,44.9,43138.0,35.5625,35.6577,35.5625,35.6339,43138.0
2018-10-17 12:45:00,44.9,44.94,44.82,44.84,53627.0,35.6339,35.6657,35.5704,35.5863,53627.0
2018-10-17 12:50:00,44.84,44.93,44.83,44.91,52110.0,35.5863,35.6577,35.5784,35.6419,52110.0
2018-10-17 12:55:00,44.91,44.98,44.87,44.95,81196.0,35.6419,35.6974,35.6101,35.6736,81196.0
2018-10-17 13:00:00,44.95,45.01,44.91,44.98,67298.0,35.6736,35.7212,35.6419,35.6974,67298.0
2018-10-17 13:05:00,44.98,45.0,44.88,44.88,43313.0,35.6974,35.7133,35.6181,35.6181,43313.0
2018-10-17 13:10:00,44.89,44.89,44.79,44.85,35251.0,35.626,35.626,35.5466,35.5943,35251.0
2018-10-17 13:15:00,44.85,44.88,44.82,44.85,18770.0,35.5943,35.6181,35.5704,35.5943,18770.0
2018-10-17 13:20:00,44.87,44.95,44.86,44.92,26546.0,35.6101,35.6736,35.6022,35.6498,26546.0
2018-10-17 13:25:00,44.93,44.93,44.86,44.88,25398.0,35.6577,35.6577,35.6022,35.6181,25398.0
2018-10-17 13:30:00,44.88,44.93,44.84,44.88,29145.0,35.6181,35.6577,35.5863,35.6181,29145.0
2018-10-17 13:35:00,44.88,44.92,44.84,44.9,27277.0,35.6181,35.6498,35.5863,35.6339,27277.0
2018-10-17 13:40:00,44.9,44.97,44.9,44.94,33678.0,35.6339,35.6895,35.6339,35.6657,33678.0
2018-10-17 13:45:00,44.94,44.95,44.85,44.86,37557.0,35.6657,35.6736,35.5943,35.6022,37557.0
2018-10-17 13:50:00,44.85,44.92,44.84,44.91,21529.0,35.5943,35.6498,35.5863,35.6419,21529.0
2018-10-17 13:55:00,44.91,44.93,44.86,44.91,21021.0,35.6419,35.6577,35.6022,35.6419,21021.0
2018-10-17 14:00:00,44.92,44.92,44.74,44.83,40163.0,35.6498,35.6498,35.507,35.5784,40163.0
2018-10-17 14:05:00,44.84,44.93,44.81,44.9,28611.0,35.5863,35.6577,35.5625,35.6339,28611.0
2018-10-17 14:10:00,44.89,44.89,44.73,44.73,45200.0,35.626,35.626,35.499,35.499,45200.0
2018-10-17 14:15:00,44.73,44.73,44.67,44.7,55040.0,35.499,35.499,35.4514,35.4752,55040.0
2018-10-17 14:20:00,44.7,44.7,44.52,44.6,72657.0,35.4752,35.4752,35.3324,35.3959,72657.0
2018-10-17 14:25:00,44.6,44.64,44.53,44.55,82457.0,35.3959,35.4276,35.3403,35.3562,82457.0
2018-10-17 14:30:00,44.55,44.62,44.53,44.57,27743.0,35.3562,35.4117,35.3403,35.372,27743.0
2018-10-17 14:35:00,44.58,44.62,44.53,44.6,35329.0,35.38,35.4117,35.3403,35.3959,35329.0
2018-10-17 14:40:00,44.61,44.7,44.6,44.68,35426.0,35.4038,35.4752,35.3959,35.4593,35426.0
2018-10-17 14:45:00,44.67,44.67,44.63,44.64,14294.0,35.4514,35.4514,35.4197,35.4276,14294.0
2018-10-17 14:50:00,44.65,44.72,44.63,44.72,71304.0,35.4355,35.4911,35.4197,35.4911,71304.0
2018-10-17 14:55:00,44.72,44.76,44.69,44.7,24557.0,35.4911,35.5228,35.4673,35.4752,24557.0
2018-10-17 15:00:00,44.7,44.72,44.64,44.64,36882.0,35.4752,35.4911,35.4276,35.4276,36882.0
2018-10-17 15:05:00,44.65,44.72,44.61,44.72,35117.0,35.4355,35.4911,35.4038,35.4911,35117.0
2018-10-17 15:10:00,44.72,44.74,44.66,44.66,37732.0,35.4911,35.507,35.4435,35.4435,37732.0
2018-10-17 15:15:00,44.66,44.67,44.56,44.58,49357.0,35.4435,35.4514,35.3641,35.38,49357.0
2018-10-17 15:20:00,44.58,44.62,44.56,44.62,37653.0,35.38,35.4117,35.3641,35.4117,37653.0
2018-10-17 15:25:00,44.61,44.67,44.6,44.64,27399.0,35.4038,35.4514,35.3959,35.4276,27399.0
2018-10-17 15:30:00,44.64,44.64,44.4,44.43,90750.0,35.4276,35.4276,35.2371,35.2609,90750.0
2018-10-17 15:35:00,44.44,44.49,44.42,44.48,63445.0,35.2689,35.3086,35.253,35.3006,63445.0
2018-10-17 15:40:00,44.48,44.48,44.37,44.4,65618.0,35.3006,35.3006,35.2133,35.2371,65618.0
2018-10-17 15:45:00,44.4,44.54,44.37,44.52,114764.0,35.2371,35.3482,35.2133,35.3324,114764.0
2018-10-17 15:50:00,44.52,44.6,44.51,44.6,99008.0,35.3324,35.3959,35.3244,35.3959,99008.0
2018-10-17 15:55:00,44.59,44.68,44.57,44.66,243254.0,35.3879,35.4593,35.372,35.4435,243254.0
2018-10-18 09:30:00,44.51,44.62,44.4,44.46,52284.0,35.3244,35.4117,35.2371,35.2847,52284.0
2018-10-18 09:35:00,44.48,44.48,44.2,44.25,40243.0,35.3006,35.3006,35.0784,35.1181,40243.0
2018-10-18 09:40:00,44.25,44.44,44.19,44.42,20134.0,35.1181,35.2689,35.0705,35.253,20134.0
2018-10-18 09:45:00,44.4,44.51,44.37,44.44,33049.0,35.2371,35.3244,35.2133,35.2689,33049.0
2018-10-18 09:50:00,44.44,44.45,44.27,44.29,40067.0,35.2689,35.2768,35.134,35.1498,40067.0
2018-10-18 09:55:00,44.29,44.37,44.25,44.33,37423.0,35.1498,35.2133,35.1181,35.1816,37423.0
2018-10-18 10:00:00,44.33,44.33,44.23,44.33,28949.0,35.1816,35.1816,35.1022,35.1816,28949.0
2018-10-18 10:05:00,44.33,44.44,44.31,44.35,32419.0,35.1816,35.2689,35.1657,35.1974,32419.0
2018-10-18 10:10:00,44.34,44.45,44.34,44.44,26844.0,35.1895,35.2768,35.1895,35.2689,26844.0
2018-10-18 10:15:00,44.44,44.53,44.36,44.5,47199.0,35.2689,35.3403,35.2054,35.3165,47199.0
2018-10-18 10:20:00,44.48,44.54,44.45,44.48,42508.0,35.3006,35.3482,35.2768,35.3006,42508.0
2018-10-18 10:25:00,44.47,44.57,44.46,44.57,38606.0,35.2927,35.372,35.2847,35.372,38606.0
2018-10-18 10:30:00,44.57,44.68,44.53,44.61,67545.0,35.372,35.4593,35.3403,35.4038,67545.0
2018-10-18 10:35:00,44.62,44.69,44.59,44.68,25945.0,35.4117,35.4673,35.3879,35.4593,25945.0
2018-10-18 10:40:00,44.69,44.75,44.68,44.73,24630.0,35.4673,35.5149,35.4593,35.499,24630.0
2018-10-18 10:45:00,44.74,44.77,44.63,44.7,34719.0,35.507,35.5308,35.4197,35.4752,34719.0
2018-10-18 10:50:00,44.7,44.7,44.57,44.6,27856.0,35.4752,35.4752,35.372,35.3959,27856.0
2018-10-18 10:55:00,44.6,44.69,44.56,44.63,27076.0,35.3959,35.4673,35.3641,35.4197,27076.0
2018-10-18 11:00:00,44.62,44.64,44.54,44.54,27318.0,35.4117,35.4276,35.3482,35.3482,27318.0
2018-10-18 11:05:00,44.54,44.56,44.5,44.54,23269.0,35.3482,35.3641,35.3165,35.3482,23269.0
2018-10-18 11:10:00,44.55,44.58,44.49,44.54,25806.0,35.3562,35.38,35.3086,35.3482,25806.0
2018-10-18 11:15:00,44.53,44.57,44.51,44.56,21401.0,35.3403,35.372,35.3244,35.3641,21401.0
2018-10-18 11:20:00,44.57,44.57,44.32,44.32,69266.0,35.372,35.372,35.1736,35.1736,69266.0
2018-10-18 11:25:00,44.31,44.41,44.24,44.27,48118.0,35.1657,35.2451,35.1101,35.134,48118.0
2018-10-18 11:30:00,44.26,44.29,44.09,44.1,50779.0,35.126,35.1498,34.9911,34.999,50779.0
2018-10-18 11:35:00,44.09,44.16,44.03,44.16,63356.0,34.9911,35.0467,34.9435,35.0467,63356.0
2018-10-18 11:40:00,44.16,44.18,44.0,44.0,50891.0,35.0467,35.0625,34.9197,34.9197,50891.0
2018-10-18 11:45:00,44.0,44.0,43.8,43.85,65978.0,34.9197,34.9197,34.7609,34.8006,65978.0
2018-10-18 11:50:00,43.85,43.87,43.69,43.87,57003.0,34.8006,34.8165,34.6736,34.8165,57003.0
2018-10-18 11:55:00,43.88,43.88,43.72,43.72,50498.0,34.8244,34.8244,34.6975,34.6975,50498.0
2018-10-18 12:00:00,43.71,43.8,43.7,43.75,40783.0,34.6895,34.7609,34.6816,34.7213,40783.0
2018-10-18 12:05:00,43.75,43.88,43.74,43.82,32994.0,34.7213,34.8244,34.7133,34.7768,32994.0
2018-10-18 12:10:00,43.81,43.86,43.78,43.83,27041.0,34.7689,34.8086,34.7451,34.7848,27041.0
2018-10-18 12:15:00,43.82,43.83,43.72,43.72,31059.0,34.7768,34.7848,34.6975,34.6975,31059.0
2018-10-18 12:20:00,43.74,43.92,43.72,43.91,30435.0,34.7133,34.8562,34.6975,34.8482,30435.0
2018-10-18 12:25:00,43.9,43.94,43.83,43.84,25393.0,34.8403,34.8721,34.7848,34.7927,25393.0
2018-10-18 12:30:00,43.83,43.83,43.72,43.8,17789.0,34.7848,34.7848,34.6975,34.7609,17789.0
2018-10-18 12:35:00,43.79,43.79,43.71,43.75,20448.0,34.753,34.753,34.6895,34.7213,20448.0
2018-10-18 12:40:00,43.76,43.89,43.76,43.88,17863.0,34.7292,34.8324,34.7292,34.8244,17863.0
2018-10-18 12:45:00,43.88,43.89,43.83,43.83,17472.0,34.8244,34.8324,34.7848,34.7848,17472.0
2018-10-18 12:50:00,43.84,43.86,43.78,43.81,14597.0,34.7927,34.8086,34.7451,34.7689,14597.0
2018-10-18 12:55:00,43.82,43.9,43.82,43.83,20514.0,34.7768,34.8403,34.7768,34.7848,20514.0
2018-10-18 13:00:00,43.82,43.91,43.81,43.86,40955.0,34.7768,34.8482,34.7689,34.8086,40955.0
2018-10-18 13:05:00,43.86,43.87,43.78,43.82,26148.0,34.8086,34.8165,34.7451,34.7768,26148.0
2018-10-18 13:10:00,43.81,43.83,43.7,43.71,20174.0,34.7689,34.7848,34.6816,34.6895,20174.0
2018-10-18 13:15:00,43.7,43.76,43.6,43.63,26865.0,34.6816,34.7292,34.6022,34.626,26865.0
2018-10-18 13:20:00,43.63,43.67,43.59,43.61,27365.0,34.626,34.6578,34.5943,34.6102,27365.0
2018-10-18 13:25:00,43.61,43.63,43.55,43.58,105502.0,34.6102,34.626,34.5625,34.5864,105502.0
2018-10-18 13:30:00,43.58,43.63,43.52,43.62,46544.0,34.5864,34.626,34.5387,34.6181,46544.0
2018-10-18 13:35:00,43.61,43.62,43.51,43.57,25597.0,34.6102,34.6181,34.5308,34.5784,25597.0
2018-10-18 13:40:00,43.56,43.57,43.42,43.48,27490.0,34.5705,34.5784,34.4594,34.507,27490.0
2018-10-18 13:45:00,43.49,43.57,43.45,43.53,35186.0,34.5149,34.5784,34.4832,34.5467,35186.0
2018-10-18 13:50:00,43.53,43.55,43.45,43.46,21665.0,34.5467,34.5625,34.4832,34.4911,21665.0
2018-10-18 13:55:00,43.46,43.53,43.45,43.48,27551.0,34.4911,34.5467,34.4832,34.507,27551.0
2018-10-18 14:00:00,43.47,43.57,43.47,43.52,29398.0,34.4991,34.5784,34.4991,34.5387,29398.0
2018-10-18 14:05:00,43.51,43.64,43.49,43.58,61203.0,34.5308,34.634,34.5149,34.5864,61203.0
2018-10-18 14:10:00,43.56,43.59,43.53,43.55,28721.0,34.5705,34.5943,34.5467,34.5625,28721.0
2018-10-18 14:15:00,43.55,43.55,43.41,43.42,31772.0,34.5625,34.5625,34.4514,34.4594,31772.0
2018-10-18 14:20:00,43.43,43.55,43.38,43.52,62253.0,34.4673,34.5625,34.4276,34.5387,62253.0
2018-10-18 14:25:00,43.52,43.52,43.43,43.46,36503.0,34.5387,34.5387,34.4673,34.4911,36503.0
2018-10-18 14:30:00,43.45,43.45,43.36,43.41,48668.0,34.4832,34.4832,34.4118,34.4514,48668.0
2018-10-18 14:35:00,43.4,43.46,43.33,43.35,62849.0,34.4435,34.4911,34.3879,34.4038,62849.0
2018-10-18 14:40:00,43.34,43.47,43.32,43.46,51421.0,34.3959,34.4991,34.38,34.4911,51421.0
2018-10-18 14:45:00,43.46,43.55,43.43,43.44,52498.0,34.4911,34.5625,34.4673,34.4752,52498.0
2018-10-18 14:50:00,43.44,43.5,43.4,43.48,39851.0,34.4752,34.5229,34.4435,34.507,39851.0
2018-10-18 14:55:00,43.47,43.47,43.37,43.39,34323.0,34.4991,34.4991,34.4197,34.4356,34323.0
2018-10-18 15:00:00,43.39,43.43,43.33,43.34,41773.0,34.4356,34.4673,34.3879,34.3959,41773.0
2018-10-18 15:05:00,43.34,43.35,43.27,43.29,47502.0,34.3959,34.4038,34.3403,34.3562,47502.0
2018-10-18 15:10:00,43.29,43.3,43.24,43.26,47924.0,34.3562,34.3641,34.3165,34.3324,47924.0
2018-10-18 15:15:00,43.26,43.47,43.26,43.37,44828.0,34.3324,34.4991,34.3324,34.4197,44828.0
2018-10-18 15:20:00,43.37,43.44,43.35,43.44,41841.0,34.4197,34.4752,34.4038,34.4752,41841.0
2018-10-18 15:25:00,43.43,43.51,43.41,43.46,50254.0,34.4673,34.5308,34.4514,34.4911,50254.0
2018-10-18 15:30:00,43.46,43.51,43.39,43.43,53021.0,34.4911,34.5308,34.4356,34.4673,53021.0
2018-10-18 15:35:00,43.43,43.57,43.42,43.57,63906.0,34.4673,34.5784,34.4594,34.5784,63906.0
2018-10-18 15:40:00,43.57,43.61,43.5,43.53,122869.0,34.5784,34.6102,34.5229,34.5467,122869.0
2018-10-18 15:45:00,43.54,43.63,43.51,43.61,98221.0,34.5546,34.626,34.5308,34.6102,98221.0
2018-10-18 15:50:00,43.6,43.61,43.52,43.52,102791.0,34.6022,34.6102,34.5387,34.5387,102791.0
2018-10-18 15:55:00,43.52,43.63,43.51,43.63,351665.0,34.5387,34.626,34.5308,34.626,351665.0
2018-10-19 09:30:00,43.31,43.43,43.05,43.17,370220.0,34.3721,34.4673,34.1657,34.261,370220.0
2018-10-19 09:35:00,43.17,43.33,43.17,43.33,42799.0,34.261,34.3879,34.261,34.3879,42799.0
2018-10-19 09:40:00,43.33,43.51,43.28,43.49,47420.0,34.3879,34.5308,34.3483,34.5149,47420.0
2018-10-19 09:45:00,43.48,43.61,43.47,43.6,41658.0,34.507,34.6102,34.4991,34.6022,41658.0
2018-10-19 09:50:00,43.6,43.84,43.59,43.82,155694.0,34.6022,34.7927,34.5943,34.7768,155694.0
2018-10-19 09:55:00,43.83,43.88,43.77,43.82,63846.0,34.7848,34.8244,34.7371,34.7768,63846.0
2018-10-19 10:00:00,43.82,44.02,43.77,43.97,53572.0,34.7768,34.9355,34.7371,34.8959,53572.0
2018-10-19 10:05:00,43.97,44.0,43.86,43.86,40193.0,34.8959,34.9197,34.8086,34.8086,40193.0
2018-10-19 10:10:00,43.85,43.86,43.69,43.72,60552.0,34.8006,34.8086,34.6736,34.6975,60552.0
2018-10-19 10:15:00,43.72,43.81,43.7,43.78,83756.0,34.6975,34.7689,34.6816,34.7451,83756.0
2018-10-19 10:20:00,43.79,43.83,43.69,43.7,79175.0,34.753,34.7848,34.6736,34.6816,79175.0
2018-10-19 10:25:00,43.69,43.73,43.63,43.63,44029.0,34.6736,34.7054,34.626,34.626,44029.0
2018-10-19 10:30:00,43.62,43.73,43.62,43.71,58371.0,34.6181,34.7054,34.6181,34.6895,58371.0
2018-10-19 10:35:00,43.72,43.78,43.69,43.69,61623.0,34.6975,34.7451,34.6736,34.6736,61623.0
2018-10-19 10:40:00,43.69,43.73,43.63,43.73,67559.0,34.6736,34.7054,34.626,34.7054,67559.0
2018-10-19 10:45:00,43.73,43.79,43.69,43.78,48978.0,34.7054,34.753,34.6736,34.7451,48978.0
2018-10-19 10:50:00,43.78,43.79,43.73,43.77,101009.0,34.7451,34.753,34.7054,34.7371,101009.0
2018-10-19 10:55:00,43.77,43.86,43.76,43.86,65662.0,34.7371,34.8086,34.7292,34.8086,65662.0
2018-10-19 11:00:00,43.86,43.88,43.8,43.8,39729.0,34.8086,34.8244,34.7609,34.7609,39729.0
2018-10-19 11:05:00,43.8,43.89,43.79,43.87,34169.0,34.7609,34.8324,34.753,34.8165,34169.0
2018-10-19 11:10:00,43.88,43.94,43.85,43.93,95074.0,34.8244,34.8721,34.8006,34.8641,95074.0
2018-10-19 11:15:00,43.93,43.96,43.82,43.83,47975.0,34.8641,34.8879,34.7768,34.7848,47975.0
2018-10-19 11:20:00,43.83,43.85,43.76,43.78,42543.0,34.7848,34.8006,34.7292,34.7451,42543.0
2018-10-19 11:25:00,43.78,43.82,43.75,43.77,37286.0,34.7451,34.7768,34.7213,34.7371,37286.0
2018-10-19 11:30:00,43.77,43.78,43.69,43.73,46101.0,34.7371,34.7451,34.6736,34.7054,46101.0
2018-10-19 11:35:00,43.74,43.76,43.67,43.73,47132.0,34.7133,34.7292,34.6578,34.7054,47132.0
2018-10-19 11:40:00,43.71,43.74,43.65,43.74,46003.0,34.6895,34.7133,34.6419,34.7133,46003.0
2018-10-19 11:45:00,43.73,43.78,43.73,43.74,27300.0,34.7054,34.7451,34.7054,34.7133,27300.0
2018-10-19 11:50:00,43.75,43.84,43.75,43.78,40394.0,34.7213,34.7927,34.7213,34.7451,40394.0
2018-10-19 11:55:00,43.78,43.89,43.78,43.87,68535.0,34.7451,34.8324,34.7451,34.8165,68535.0
2018-10-19 12:00:00,43.86,43.92,43.83,43.89,53508.0,34.8086,34.8562,34.7848,34.8324,53508.0
2018-10-19 12:05:00,43.9,43.94,43.84,43.88,34597.0,34.8403,34.8721,34.7927,34.8244,34597.0
2018-10-19 12:10:00,43.89,43.9,43.82,43.84,27960.0,34.8324,34.8403,34.7768,34.7927,27960.0
2018-10-19 12:15:00,43.83,43.88,43.78,43.84,40909.0,34.7848,34.8244,34.7451,34.7927,40909.0
2018-10-19 12:20:00,43.83,43.83,43.77,43.81,30658.0,34.7848,34.7848,34.7371,34.7689,30658.0
2018-10-19 12:25:00,43.8,43.85,43.75,43.83,45713.0,34.7609,34.8006,34.7213,34.7848,45713.0
2018-10-19 12:30:00,43.83,43.86,43.78,43.78,137180.0,34.7848,34.8086,34.7451,34.7451,137180.0
2018-10-19 12:35:00,43.78,43.8,43.75,43.8,50948.0,34.7451,34.7609,34.7213,34.7609,50948.0
2018-10-19 12:40:00,43.79,43.84,43.73,43.82,40269.0,34.753,34.7927,34.7054,34.7768,40269.0
2018-10-19 12:45:00,43.83,43.87,43.8,43.84,86697.0,34.7848,34.8165,34.7609,34.7927,86697.0
2018-10-19 12:50:00,43.84,43.86,43.76,43.85,50113.0,34.7927,34.8086,34.7292,34.8006,50113.0
2018-10-19 12:55:00,43.83,43.86,43.79,43.8,55386.0,34.7848,34.8086,34.753,34.7609,55386.0
2018-10-19 13:00:00,43.79,43.8,43.71,43.75,39232.0,34.753,34.7609,34.6895,34.7213,39232.0
2018-10-19 13:05:00,43.75,43.77,43.68,43.73,32961.0,34.7213,34.7371,34.6657,34.7054,32961.0
2018-10-19 13:10:00,43.74,43.89,43.74,43.85,32946.0,34.7133,34.8324,34.7133,34.8006,32946.0
2018-10-19 13:15:00,43.85,43.94,43.85,43.88,51174.0,34.8006,34.8721,34.8006,34.8244,51174.0
2018-10-19 13:20:00,43.89,43.89,43.84,43.84,38458.0,34.8324,34.8324,34.7927,34.7927,38458.0
2018-10-19 13:25:00,43.84,43.86,43.79,43.84,65489.0,34.7927,34.8086,34.753,34.7927,65489.0
2018-10-19 13:30:00,43.84,43.96,43.82,43.95,44840.0,34.7927,34.8879,34.7768,34.88,44840.0
2018-10-19 13:35:00,43.94,43.97,43.92,43.95,35676.0,34.8721,34.8959,34.8562,34.88,35676.0
2018-10-19 13:40:00,43.95,44.0,43.86,43.88,53005.0,34.88,34.9197,34.8086,34.8244,53005.0
2018-10-19 13:45:00,43.86,43.9,43.86,43.89,27288.0,34.8086,34.8403,34.8086,34.8324,27288.0
2018-10-19 13:50:00,43.89,43.91,43.87,43.88,51027.0,34.8324,34.8482,34.8165,34.8244,51027.0
2018-10-19 13:55:00,43.88,43.89,43.78,43.78,55436.0,34.8244,34.8324,34.7451,34.7451,55436.0
2018-10-19 14:00:00,43.78,43.81,43.67,43.67,25932.0,34.7451,34.7689,34.6578,34.6578,25932.0
2018-10-19 14:05:00,43.65,43.67,43.54,43.63,28718.0,34.6419,34.6578,34.5546,34.626,28718.0
2018-10-19 14:10:00,43.63,43.67,43.6,43.65,25717.0,34.626,34.6578,34.6022,34.6419,25717.0
2018-10-19 14:15:00,43.65,43.7,43.62,43.7,17870.0,34.6419,34.6816,34.6181,34.6816,17870.0
2018-10-19 14:20:00,43.7,43.82,43.69,43.78,30396.0,34.6816,34.7768,34.6736,34.7451,30396.0
2018-10-19 14:25:00,43.78,43.83,43.77,43.81,15299.0,34.7451,34.7848,34.7371,34.7689,15299.0
2018-10-19 14:30:00,43.81,43.82,43.76,43.77,61362.0,34.7689,34.7768,34.7292,34.7371,61362.0
2018-10-19 14:35:00,43.78,43.87,43.78,43.84,21489.0,34.7451,34.8165,34.7451,34.7927,21489.0
2018-10-19 14:40:00,43.84,43.85,43.75,43.76,20384.0,34.7927,34.8006,34.7213,34.7292,20384.0
2018-10-19 14:45:00,43.76,43.87,43.75,43.86,19301.0,34.7292,34.8165,34.7213,34.8086,19301.0
2018-10-19 14:50:00,43.86,43.89,43.84,43.85,25984.0,34.8086,34.8324,34.7927,34.8006,25984.0
2018-10-19 14:55:00,43.84,43.89,43.84,43.85,21205.0,34.7927,34.8324,34.7927,34.8006,21205.0
2018-10-19 15:00:00,43.85,43.88,43.71,43.72,28288.0,34.8006,34.8244,34.6895,34.6975,28288.0
2018-10-19 15:05:00,43.71,43.77,43.71,43.76,24004.0,34.6895,34.7371,34.6895,34.7292,24004.0
2018-10-19 15:10:00,43.76,43.78,43.74,43.76,31049.0,34.7292,34.7451,34.7133,34.7292,31049.0
2018-10-19 15:15:00,43.75,43.85,43.71,43.84,37322.0,34.7213,34.8006,34.6895,34.7927,37322.0
2018-10-19 15:20:00,43.84,43.85,43.78,43.8,25327.0,34.7927,34.8006,34.7451,34.7609,25327.0
2018-10-19 15:25:00,43.81,43.97,43.81,43.95,89752.0,34.7689,34.8959,34.7689,34.88,89752.0
2018-10-19 15:30:00,43.95,43.96,43.9,43.93,54968.0,34.88,34.8879,34.8403,34.8641,54968.0
2018-10-19 15:35:00,43.92,43.93,43.87,43.89,58561.0,34.8562,34.8641,34.8165,34.8324,58561.0
2018-10-19 15:40:00,43.89,43.91,43.83,43.91,54386.0,34.8324,34.8482,34.7848,34.8482,54386.0
2018-10-19 15:45:00,43.91,43.95,43.88,43.91,79215.0,34.8482,34.88,34.8244,34.8482,79215.0
2018-10-19 15:50:00,43.9,43.94,43.87,43.88,112832.0,34.8403,34.8721,34.8165,34.8244,112832.0
2018-10-19 15:55:00,43.88,43.89,43.81,43.83,289956.0,34.8244,34.8324,34.7689,34.7848,289956.0
2018-10-22 09:30:00,43.86,44.0,43.82,43.84,131915.0,34.8086,34.9197,34.7768,34.7927,131915.0
2018-10-22 09:35:00,43.83,43.83,43.64,43.8,62734.0,34.7848,34.7848,34.634,34.7609,62734.0
2018-10-22 09:40:00,43.81,43.83,43.58,43.6,44017.0,34.7689,34.7848,34.5864,34.6022,44017.0
2018-10-22 09:45:00,43.59,43.79,43.57,43.66,47522.0,34.5943,34.753,34.5784,34.6498,47522.0
2018-10-22 09:50:00,43.66,43.67,43.53,43.62,34198.0,34.6498,34.6578,34.5467,34.6181,34198.0
2018-10-22 09:55:00,43.62,43.68,43.57,43.68,24606.0,34.6181,34.6657,34.5784,34.6657,24606.0
2018-10-22 10:00:00,43.67,43.8,43.64,43.7,34502.0,34.6578,34.7609,34.634,34.6816,34502.0
2018-10-22 10:05:00,43.7,43.7,43.56,43.64,35596.0,34.6816,34.6816,34.5705,34.634,35596.0
2018-10-22 10:10:00,43.64,43.66,43.58,43.64,46783.0,34.634,34.6498,34.5864,34.634,46783.0
2018-10-22 10:15:00,43.64,43.65,43.52,43.58,69101.0,34.634,34.6419,34.5387,34.5864,69101.0
2018-10-22 10:20:00,43.58,43.58,43.41,43.45,57430.0,34.5864,34.5864,34.4514,34.4832,57430.0
2018-10-22 10:25:00,43.46,43.46,43.33,43.38,143774.0,34.4911,34.4911,34.3879,34.4276,143774.0
2018-10-22 10:30:00,43.37,43.46,43.33,43.43,48565.0,34.4197,34.4911,34.3879,34.4673,48565.0
2018-10-22 10:35:00,43.43,43.46,43.38,43.41,53869.0,34.4673,34.4911,34.4276,34.4514,53869.0
2018-10-22 10:40:00,43.41,43.52,43.41,43.47,99156.0,34.4514,34.5387,34.4514,34.4991,99156.0
2018-10-22 10:45:00,43.48,43.51,43.42,43.45,64955.0,34.507,34.5308,34.4594,34.4832,64955.0
2018-10-22 10:50:00,43.45,43.54,43.44,43.5,49510.0,34.4832,34.5546,34.4752,34.5229,49510.0
2018-10-22 10:55:00,43.5,43.59,43.49,43.58,47502.0,34.5229,34.5943,34.5149,34.5864,47502.0
2018-10-22 11:00:00,43.58,43.58,43.45,43.48,48730.0,34.5864,34.5864,34.4832,34.507,48730.0
2018-10-22 11:05:00,43.48,43.51,43.38,43.39,40206.0,34.507,34.5308,34.4276,34.4356,40206.0
2018-10-22 11:10:00,43.39,43.39,43.28,43.28,29826.0,34.4356,34.4356,34.3483,34.3483,29826.0
2018-10-22 11:15:00,43.29,43.34,43.24,43.34,35854.0,34.3562,34.3959,34.3165,34.3959,35854.0
2018-10-22 11:20:00,43.33,43.43,43.32,43.43,22721.0,34.3879,34.4673,34.38,34.4673,22721.0
2018-10-22 11:25:00,43.44,43.46,43.35,43.36,50465.0,34.4752,34.4911,34.4038,34.4118,50465.0
2018-10-22 11:30:00,43.36,43.44,43.23,43.23,47590.0,34.4118,34.4752,34.3086,34.3086,47590.0
2018-10-22 11:35:00,43.23,43.33,43.23,43.24,47606.0,34.3086,34.3879,34.3086,34.3165,47606.0
2018-10-22 11:40:00,43.23,43.24,43.15,43.16,31252.0,34.3086,34.3165,34.2451,34.253,31252.0
2018-10-22 11:45:00,43.16,43.27,43.12,43.25,38237.0,34.253,34.3403,34.2213,34.3245,38237.0
2018-10-22 11:50:00,43.25,43.25,43.09,43.1,24269.0,34.3245,34.3245,34.1975,34.2054,24269.0
2018-10-22 11:55:00,43.1,43.11,43.01,43.02,52399.0,34.2054,34.2133,34.134,34.1419,52399.0
2018-10-22 12:00:00,43.03,43.09,43.01,43.07,63668.0,34.1499,34.1975,34.134,34.1816,63668.0
2018-10-22 12:05:00,43.07,43.18,43.05,43.11,43403.0,34.1816,34.2689,34.1657,34.2133,43403.0
2018-10-22 12:10:00,43.13,43.14,43.0,43.0,30476.0,34.2292,34.2372,34.126,34.126,30476.0
2018-10-22 12:15:00,43.01,43.02,42.95,42.97,47366.0,34.134,34.1419,34.0864,34.1022,47366.0
2018-10-22 12:20:00,42.97,42.99,42.92,42.97,36084.0,34.1022,34.1181,34.0626,34.1022,36084.0
2018-10-22 12:25:00,42.96,43.01,42.92,42.98,24689.0,34.0943,34.134,34.0626,34.1102,24689.0
2018-10-22 12:30:00,42.99,43.02,42.85,42.88,43128.0,34.1181,34.1419,34.007,34.0308,43128.0
2018-10-22 12:35:00,42.88,42.97,42.88,42.92,13681.0,34.0308,34.1022,34.0308,34.0626,13681.0
2018-10-22 12:40:00,42.92,43.0,42.92,42.98,28507.0,34.0626,34.126,34.0626,34.1102,28507.0
2018-10-22 12:45:00,42.98,43.0,42.92,42.92,24294.0,34.1102,34.126,34.0626,34.0626,24294.0
2018-10-22 12:50:00,42.93,43.05,42.9,43.04,51832.0,34.0705,34.1657,34.0467,34.1578,51832.0
2018-10-22 12:55:00,43.04,43.06,42.97,43.02,60248.0,34.1578,34.1737,34.1022,34.1419,60248.0
2018-10-22 13:00:00,43.01,43.04,42.98,43.01,26893.0,34.134,34.1578,34.1102,34.134,26893.0
2018-10-22 13:05:00,43.02,43.15,43.02,43.13,44507.0,34.1419,34.2451,34.1419,34.2292,44507.0
2018-10-22 13:10:00,43.13,43.17,43.1,43.16,19776.0,34.2292,34.261,34.2054,34.253,19776.0
2018-10-22 13:15:00,43.16,43.17,43.07,43.07,33809.0,34.253,34.261,34.1816,34.1816,33809.0
2018-10-22 13:20:00,43.07,43.12,43.05,43.07,37137.0,34.1816,34.2213,34.1657,34.1816,37137.0
2018-10-22 13:25:00,43.06,43.06,43.0,43.05,31232.0,34.1737,34.1737,34.126,34.1657,31232.0
2018-10-22 13:30:00,43.04,43.16,43.03,43.13,33497.0,34.1578,34.253,34.1499,34.2292,33497.0
2018-10-22 13:35:00,43.13,43.19,43.1,43.13,17454.0,34.2292,34.2768,34.2054,34.2292,17454.0
2018-10-22 13:40:00,43.13,43.16,43.08,43.16,26046.0,34.2292,34.253,34.1895,34.253,26046.0
2018-10-22 13:45:00,43.16,43.23,43.11,43.13,32134.0,34.253,34.3086,34.2133,34.2292,32134.0
2018-10-22 13:50:00,43.13,43.13,43.06,43.06,14372.0,34.2292,34.2292,34.1737,34.1737,14372.0
2018-10-22 13:55:00,43.06,43.09,43.02,43.02,20128.0,34.1737,34.1975,34.1419,34.1419,20128.0
2018-10-22 14:00:00,43.02,43.08,42.98,43.03,123581.0,34.1419,34.1895,34.1102,34.1499,123581.0
2018-10-22 14:05:00,43.03,43.08,43.02,43.05,15089.0,34.1499,34.1895,34.1419,34.1657,15089.0
2018-10-22 14:10:00,43.05,43.08,42.95,42.98,25259.0,34.1657,34.1895,34.0864,34.1102,25259.0
2018-10-22 14:15:00,42.98,43.02,42.93,43.0,24682.0,34.1102,34.1419,34.0705,34.126,24682.0
2018-10-22 14:20:00,43.0,43.03,42.96,42.96,24596.0,34.126,34.1499,34.0943,34.0943,24596.0
2018-10-22 14:25:00,42.97,43.02,42.96,42.98,122329.0,34.1022,34.1419,34.0943,34.1102,122329.0
2018-10-22 14:30:00,42.98,42.98,42.93,42.97,28698.0,34.1102,34.1102,34.0705,34.1022,28698.0
2018-10-22 14:35:00,42.96,42.99,42.95,42.98,17355.0,34.0943,34.1181,34.0864,34.1102,17355.0
2018-10-22 14:40:00,42.98,42.98,42.88,42.91,123650.0,34.1102,34.1102,34.0308,34.0546,123650.0
2018-10-22 14:45:00,42.91,43.03,42.91,43.01,26906.0,34.0546,34.1499,34.0546,34.134,26906.0
2018-10-22 14:50:00,43.01,43.02,42.95,43.0,21460.0,34.134,34.1419,34.0864,34.126,21460.0
2018-10-22 14:55:00,43.01,43.07,42.99,43.03,24840.0,34.134,34.1816,34.1181,34.1499,24840.0
2018-10-22 15:00:00,43.03,43.16,43.0,43.15,31999.0,34.1499,34.253,34.126,34.2451,31999.0
2018-10-22 15:05:00,43.15,43.15,43.07,43.09,20867.0,34.2451,34.2451,34.1816,34.1975,20867.0
2018-10-22 15:10:00,43.09,43.12,43.07,43.1,35468.0,34.1975,34.2213,34.1816,34.2054,35468.0
2018-10-22 15:15:00,43.1,43.11,43.0,43.0,27154.0,34.2054,34.2133,34.126,34.126,27154.0
2018-10-22 15:20:00,43.0,43.02,42.98,43.01,49790.0,34.126,34.1419,34.1102,34.134,49790.0
2018-10-22 15:25:00,43.01,43.06,42.99,43.06,30027.0,34.134,34.1737,34.1181,34.1737,30027.0
2018-10-22 15:30:00,43.06,43.06,43.01,43.05,66075.0,34.1737,34.1737,34.134,34.1657,66075.0
2018-10-22 15:35:00,43.05,43.07,42.95,42.96,72663.0,34.1657,34.1816,34.0864,34.0943,72663.0
2018-10-22 15:40:00,42.95,42.95,42.88,42.94,83475.0,34.0864,34.0864,34.0308,34.0784,83475.0
2018-10-22 15:45:00,42.93,42.94,42.87,42.87,111296.0,34.0705,34.0784,34.0229,34.0229,111296.0
2018-10-22 15:50:00,42.87,42.89,42.85,42.86,119770.0,34.0229,34.0387,34.007,34.0149,119770.0
2018-10-22 15:55:00,42.86,42.91,42.83,42.89,414333.0,34.0149,34.0546,33.9911,34.0387,414333.0
2018-10-23 09:30:00,41.98,42.06,41.72,41.89,227433.0,33.3165,33.38,33.1102,33.2451,227433.0
2018-10-23 09:35:00,41.89,41.92,41.72,41.89,95806.0,33.2451,33.2689,33.1102,33.2451,95806.0
2018-10-23 09:40:00,41.89,42.0,41.73,41.96,115426.0,33.2451,33.3324,33.1181,33.3007,115426.0
2018-10-23 09:45:00,41.95,42.16,41.87,42.09,138034.0,33.2927,33.4594,33.2292,33.4038,138034.0
2018-10-23 09:50:00,42.11,42.12,41.94,41.97,60210.0,33.4197,33.4277,33.2848,33.3086,60210.0
2018-10-23 09:55:00,41.97,42.04,41.83,41.84,69083.0,33.3086,33.3642,33.1975,33.2054,69083.0
2018-10-23 10:00:00,41.84,41.99,41.73,41.74,112332.0,33.2054,33.3245,33.1181,33.1261,112332.0
2018-10-23 10:05:00,41.73,41.78,41.6,41.66,180427.0,33.1181,33.1578,33.015,33.0626,180427.0
2018-10-23 10:10:00,41.66,41.74,41.43,41.44,90763.0,33.0626,33.1261,32.88,32.888,90763.0
2018-10-23 10:15:00,41.43,41.51,41.37,41.49,60062.0,32.88,32.9435,32.8324,32.9277,60062.0
2018-10-23 10:20:00,41.49,41.58,41.45,41.48,44793.0,32.9277,32.9991,32.8959,32.9197,44793.0
2018-10-23 10:25:00,41.49,41.63,41.48,41.52,53647.0,32.9277,33.0388,32.9197,32.9515,53647.0
2018-10-23 10:30:00,41.52,41.57,41.44,41.51,53376.0,32.9515,32.9912,32.888,32.9435,53376.0
2018-10-23 10:35:00,41.51,41.71,41.46,41.67,45657.0,32.9435,33.1023,32.9039,33.0705,45657.0
2018-10-23 10:40:00,41.69,41.84,41.67,41.79,53731.0,33.0864,33.2054,33.0705,33.1658,53731.0
2018-10-23 10:45:00,41.78,41.96,41.61,41.95,191639.0,33.1578,33.3007,33.0229,33.2927,191639.0
2018-10-23 10:50:00,41.95,42.01,41.88,41.9,26690.0,33.2927,33.3404,33.2372,33.2531,26690.0
2018-10-23 10:55:00,41.92,42.09,41.92,42.01,28586.0,33.2689,33.4038,33.2689,33.3404,28586.0
2018-10-23 11:00:00,42.01,42.22,41.95,42.2,109160.0,33.3404,33.507,33.2927,33.4911,109160.0
2018-10-23 11:05:00,42.21,42.4,42.2,42.32,121453.0,33.4991,33.6499,33.4911,33.5864,121453.0
2018-10-23 11:10:00,42.33,42.56,42.32,42.52,198479.0,33.5943,33.7768,33.5864,33.7451,198479.0
2018-10-23 11:15:00,42.53,42.57,42.46,42.46,78597.0,33.753,33.7848,33.6975,33.6975,78597.0
2018-10-23 11:20:00,42.47,42.53,42.41,42.49,42484.0,33.7054,33.753,33.6578,33.7213,42484.0
2018-10-23 11:25:00,42.5,42.59,42.48,42.48,108525.0,33.7292,33.8007,33.7134,33.7134,108525.0
2018-10-23 11:30:00,42.49,42.54,42.39,42.41,108541.0,33.7213,33.761,33.6419,33.6578,108541.0
2018-10-23 11:35:00,42.4,42.41,42.24,42.24,53117.0,33.6499,33.6578,33.5229,33.5229,53117.0
2018-10-23 11:40:00,42.23,42.28,42.15,42.15,39698.0,33.515,33.5546,33.4515,33.4515,39698.0
2018-10-23 11:45:00,42.17,42.23,42.12,42.12,55984.0,33.4673,33.515,33.4277,33.4277,55984.0
2018-10-23 11:50:00,42.13,42.13,42.02,42.08,28322.0,33.4356,33.4356,33.3483,33.3959,28322.0
2018-10-23 11:55:00,42.09,42.09,41.97,41.97,35129.0,33.4038,33.4038,33.3086,33.3086,35129.0
2018-10-23 12:00:00,41.98,42.02,41.98,41.99,32519.0,33.3165,33.3483,33.3165,33.3245,32519.0
2018-10-23 12:05:00,41.99,42.18,41.99,42.16,46068.0,33.3245,33.4753,33.3245,33.4594,46068.0
2018-10-23 12:10:00,42.16,42.18,42.12,42.18,25029.0,33.4594,33.4753,33.4277,33.4753,25029.0
2018-10-23 12:15:00,42.17,42.22,42.14,42.21,21560.0,33.4673,33.507,33.4435,33.4991,21560.0
2018-10-23 12:20:00,42.21,42.31,42.18,42.21,108223.0,33.4991,33.5784,33.4753,33.4991,108223.0
2018-10-23 12:25:00,42.21,42.35,42.2,42.33,61892.0,33.4991,33.6102,33.4911,33.5943,61892.0
2018-10-23 12:30:00,42.34,42.36,42.29,42.33,37555.0,33.6023,33.6181,33.5626,33.5943,37555.0
2018-10-23 12:35:00,42.32,42.34,42.3,42.32,22651.0,33.5864,33.6023,33.5705,33.5864,22651.0
2018-10-23 12:40:00,42.32,42.38,42.29,42.32,33131.0,33.5864,33.634,33.5626,33.5864,33131.0
2018-10-23 12:45:00,42.33,42.43,42.33,42.37,177508.0,33.5943,33.6737,33.5943,33.6261,177508.0
2018-10-23 12:50:00,42.37,42.46,42.32,42.32,66356.0,33.6261,33.6975,33.5864,33.5864,66356.0
2018-10-23 12:55:00,42.31,42.42,42.31,42.36,31860.0,33.5784,33.6657,33.5784,33.6181,31860.0
2018-10-23 13:00:00,42.35,42.52,42.34,42.48,61242.0,33.6102,33.7451,33.6023,33.7134,61242.0
2018-10-23 13:05:00,42.48,42.58,42.48,42.58,41449.0,33.7134,33.7927,33.7134,33.7927,41449.0
2018-10-23 13:10:00,42.59,42.61,42.51,42.53,27057.0,33.8007,33.8165,33.7372,33.753,27057.0
2018-10-23 13:15:00,42.53,42.56,42.44,42.47,24444.0,33.753,33.7768,33.6816,33.7054,24444.0
2018-10-23 13:20:00,42.48,42.53,42.45,42.49,22989.0,33.7134,33.753,33.6895,33.7213,22989.0
2018-10-23 13:25:00,42.49,42.54,42.37,42.39,28362.0,33.7213,33.761,33.6261,33.6419,28362.0
2018-10-23 13:30:00,42.39,42.45,42.33,42.35,31593.0,33.6419,33.6895,33.5943,33.6102,31593.0
2018-10-23 13:35:00,42.36,42.36,42.25,42.32,64272.0,33.6181,33.6181,33.5308,33.5864,64272.0
2018-10-23 13:40:00,42.33,42.36,42.21,42.22,34402.0,33.5943,33.6181,33.4991,33.507,34402.0
2018-10-23 13:45:00,42.22,42.26,42.13,42.16,33831.0,33.507,33.5388,33.4356,33.4594,33831.0
2018-10-23 13:50:00,42.16,42.27,42.1,42.12,21958.0,33.4594,33.5467,33.4118,33.4277,21958.0
2018-10-23 13:55:00,42.13,42.16,42.1,42.12,24828.0,33.4356,33.4594,33.4118,33.4277,24828.0
2018-10-23 14:00:00,42.11,42.21,42.11,42.17,20740.0,33.4197,33.4991,33.4197,33.4673,20740.0
2018-10-23 14:05:00,42.17,42.29,42.16,42.26,31981.0,33.4673,33.5626,33.4594,33.5388,31981.0
2018-10-23 14:10:00,42.26,42.38,42.26,42.32,32102.0,33.5388,33.634,33.5388,33.5864,32102.0
2018-10-23 14:15:00,42.33,42.48,42.33,42.48,55796.0,33.5943,33.7134,33.5943,33.7134,55796.0
2018-10-23 14:20:00,42.48,42.51,42.43,42.49,32978.0,33.7134,33.7372,33.6737,33.7213,32978.0
2018-10-23 14:25:00,42.49,42.52,42.41,42.49,65659.0,33.7213,33.7451,33.6578,33.7213,65659.0
2018-10-23 14:30:00,42.49,42.59,42.47,42.52,54877.0,33.7213,33.8007,33.7054,33.7451,54877.0
2018-10-23 14:35:00,42.53,42.62,42.52,42.59,40503.0,33.753,33.8245,33.7451,33.8007,40503.0
2018-10-23 14:40:00,42.59,42.65,42.56,42.62,31862.0,33.8007,33.8483,33.7768,33.8245,31862.0
2018-10-23 14:45:00,42.62,42.64,42.57,42.64,24849.0,33.8245,33.8403,33.7848,33.8403,24849.0
2018-10-23 14:50:00,42.64,42.72,42.58,42.59,46162.0,33.8403,33.9038,33.7927,33.8007,46162.0
2018-10-23 14:55:00,42.59,42.68,42.57,42.65,41283.0,33.8007,33.8721,33.7848,33.8483,41283.0
2018-10-23 15:00:00,42.64,42.68,42.59,42.61,53445.0,33.8403,33.8721,33.8007,33.8165,53445.0
2018-10-23 15:05:00,42.61,42.66,42.55,42.55,35856.0,33.8165,33.8562,33.7689,33.7689,35856.0
2018-10-23 15:10:00,42.55,42.6,42.51,42.58,50724.0,33.7689,33.8086,33.7372,33.7927,50724.0
2018-10-23 15:15:00,42.58,42.63,42.53,42.59,59451.0,33.7927,33.8324,33.753,33.8007,59451.0
2018-10-23 15:20:00,42.59,42.71,42.59,42.66,56407.0,33.8007,33.8959,33.8007,33.8562,56407.0
2018-10-23 15:25:00,42.67,42.72,42.63,42.64,60506.0,33.8641,33.9038,33.8324,33.8403,60506.0
2018-10-23 15:30:00,42.65,42.71,42.6,42.71,58033.0,33.8483,33.8959,33.8086,33.8959,58033.0
2018-10-23 15:35:00,42.71,42.74,42.57,42.59,82460.0,33.8959,33.9197,33.7848,33.8007,82460.0
2018-10-23 15:40:00,42.6,42.65,42.55,42.59,121535.0,33.8086,33.8483,33.7689,33.8007,121535.0
2018-10-23 15:45:00,42.59,42.64,42.55,42.62,136306.0,33.8007,33.8403,33.7689,33.8245,136306.0
2018-10-23 15:50:00,42.61,42.64,42.54,42.59,138548.0,33.8165,33.8403,33.761,33.8007,138548.0
2018-10-23 15:55:00,42.59,42.6,42.49,42.54,329310.0,33.8007,33.8086,33.7213,33.761,329310.0
2018-10-24 09:30:00,42.4,42.4,42.03,42.09,123737.0,33.6499,33.6499,33.3562,33.4038,123737.0
2018-10-24 09:35:00,42.07,42.11,41.86,41.92,43023.0,33.388,33.4197,33.2213,33.2689,43023.0
2018-10-24 09:40:00,41.94,42.1,41.9,41.98,51995.0,33.2848,33.4118,33.2531,33.3165,51995.0
2018-10-24 09:45:00,41.97,42.06,41.89,41.89,39363.0,33.3086,33.38,33.2451,33.2451,39363.0
2018-10-24 09:50:00,41.9,41.91,41.76,41.81,67174.0,33.2531,33.261,33.1419,33.1816,67174.0
2018-10-24 09:55:00,41.82,41.87,41.68,41.69,149691.0,33.1896,33.2292,33.0785,33.0864,149691.0
2018-10-24 10:00:00,41.69,41.75,41.61,41.64,253275.0,33.0864,33.134,33.0229,33.0467,253275.0
2018-10-24 10:05:00,41.63,41.64,41.43,41.43,326196.0,33.0388,33.0467,32.88,32.88,326196.0
2018-10-24 10:10:00,41.44,41.53,41.41,41.43,169872.0,32.888,32.9594,32.8642,32.88,169872.0
2018-10-24 10:15:00,41.43,41.43,41.21,41.23,209924.0,32.88,32.88,32.7054,32.7213,209924.0
2018-10-24 10:20:00,41.23,41.37,41.21,41.28,99430.0,32.7213,32.8324,32.7054,32.761,99430.0
2018-10-24 10:25:00,41.29,41.42,41.25,41.3,130875.0,32.7689,32.8721,32.7372,32.7769,130875.0
2018-10-24 10:30:00,41.31,41.44,41.28,41.32,109163.0,32.7848,32.888,32.761,32.7927,109163.0
2018-10-24 10:35:00,41.32,41.43,41.26,41.26,97026.0,32.7927,32.88,32.7451,32.7451,97026.0
2018-10-24 10:40:00,41.26,41.32,41.14,41.17,102438.0,32.7451,32.7927,32.6499,32.6737,102438.0
2018-10-24 10:45:00,41.15,41.16,40.96,41.07,223266.0,32.6578,32.6658,32.507,32.5943,223266.0
2018-10-24 10:50:00,41.09,41.14,40.97,41.1,111710.0,32.6102,32.6499,32.515,32.6182,111710.0
2018-10-24 10:55:00,41.09,41.12,40.97,40.98,53374.0,32.6102,32.634,32.515,32.5229,53374.0
2018-10-24 11:00:00,40.98,41.04,40.9,40.99,82457.0,32.5229,32.5705,32.4594,32.5309,82457.0
2018-10-24 11:05:00,40.99,41.01,40.78,40.81,116322.0,32.5309,32.5467,32.3642,32.388,116322.0
2018-10-24 11:10:00,40.82,40.94,40.8,40.83,106890.0,32.3959,32.4912,32.3801,32.4039,106890.0
2018-10-24 11:15:00,40.83,40.96,40.82,40.86,66064.0,32.4039,32.507,32.3959,32.4277,66064.0
2018-10-24 11:20:00,40.85,40.99,40.83,40.96,69120.0,32.4197,32.5309,32.4039,32.507,69120.0
2018-10-24 11:25:00,40.97,41.03,40.93,40.95,88703.0,32.515,32.5626,32.4832,32.4991,88703.0
2018-10-24 11:30:00,40.95,40.96,40.85,40.96,109466.0,32.4991,32.507,32.4197,32.507,109466.0
2018-10-24 11:35:00,40.96,41.04,40.9,41.02,115366.0,32.507,32.5705,32.4594,32.5547,115366.0
2018-10-24 11:40:00,41.02,41.1,40.99,41.02,61883.0,32.5547,32.6182,32.5309,32.5547,61883.0
2018-10-24 11:45:00,41.02,41.16,41.01,41.13,49813.0,32.5547,32.6658,32.5467,32.642,49813.0
2018-10-24 11:50:00,41.14,41.24,41.11,41.23,104496.0,32.6499,32.7293,32.6261,32.7213,104496.0
2018-10-24 11:55:00,41.23,41.31,41.22,41.23,65363.0,32.7213,32.7848,32.7134,32.7213,65363.0
2018-10-24 12:00:00,41.24,41.24,41.12,41.13,42902.0,32.7293,32.7293,32.634,32.642,42902.0
2018-10-24 12:05:00,41.13,41.22,41.11,41.12,49915.0,32.642,32.7134,32.6261,32.634,49915.0
2018-10-24 12:10:00,41.12,41.18,41.08,41.18,59115.0,32.634,32.6816,32.6023,32.6816,59115.0
2018-10-24 12:15:00,41.17,41.26,41.09,41.1,62940.0,32.6737,32.7451,32.6102,32.6182,62940.0
2018-10-24 12:20:00,41.1,41.13,41.08,41.1,30947.0,32.6182,32.642,32.6023,32.6182,30947.0
2018-10-24 12:25:00,41.1,41.16,41.09,41.12,23212.0,32.6182,32.6658,32.6102,32.634,23212.0
2018-10-24 12:30:00,41.12,41.16,41.07,41.11,29687.0,32.634,32.6658,32.5943,32.6261,29687.0
2018-10-24 12:35:00,41.11,41.11,40.98,41.0,24539.0,32.6261,32.6261,32.5229,32.5388,24539.0
2018-10-24 12:40:00,40.99,41.03,40.96,41.0,26198.0,32.5309,32.5626,32.507,32.5388,26198.0
2018-10-24 12:45:00,41.01,41.01,40.87,40.88,46780.0,32.5467,32.5467,32.4356,32.4436,46780.0
2018-10-24 12:50:00,40.88,40.91,40.81,40.91,90022.0,32.4436,32.4674,32.388,32.4674,90022.0
2018-10-24 12:55:00,40.92,40.93,40.87,40.88,41282.0,32.4753,32.4832,32.4356,32.4436,41282.0
2018-10-24 13:00:00,40.86,40.9,40.79,40.79,41725.0,32.4277,32.4594,32.3721,32.3721,41725.0
2018-10-24 13:05:00,40.8,40.81,40.6,40.62,120515.0,32.3801,32.388,32.2213,32.2372,120515.0
2018-10-24 13:10:00,40.61,40.67,40.54,40.54,68084.0,32.2293,32.2769,32.1737,32.1737,68084.0
2018-10-24 13:15:00,40.55,40.71,40.48,40.7,106492.0,32.1817,32.3086,32.1261,32.3007,106492.0
2018-10-24 13:20:00,40.7,40.7,40.62,40.65,53322.0,32.3007,32.3007,32.2372,32.261,53322.0
2018-10-24 13:25:00,40.65,40.65,40.53,40.6,45679.0,32.261,32.261,32.1658,32.2213,45679.0
2018-10-24 13:30:00,40.6,40.7,40.49,40.69,60178.0,32.2213,32.3007,32.134,32.2928,60178.0
2018-10-24 13:35:00,40.68,40.71,40.62,40.63,30078.0,32.2848,32.3086,32.2372,32.2451,30078.0
2018-10-24 13:40:00,40.62,40.76,40.58,40.76,50517.0,32.2372,32.3483,32.2055,32.3483,50517.0
2018-10-24 13:45:00,40.76,40.79,40.66,40.78,50641.0,32.3483,32.3721,32.269,32.3642,50641.0
2018-10-24 13:50:00,40.78,40.82,40.67,40.79,50978.0,32.3642,32.3959,32.2769,32.3721,50978.0
2018-10-24 13:55:00,40.79,40.79,40.64,40.72,49268.0,32.3721,32.3721,32.2531,32.3166,49268.0
2018-10-24 14:00:00,40.72,40.72,40.59,40.65,62459.0,32.3166,32.3166,32.2134,32.261,62459.0
2018-10-24 14:05:00,40.63,40.63,40.54,40.55,35618.0,32.2451,32.2451,32.1737,32.1817,35618.0
2018-10-24 14:10:00,40.55,40.68,40.54,40.61,48419.0,32.1817,32.2848,32.1737,32.2293,48419.0
2018-10-24 14:15:00,40.6,40.69,40.53,40.67,54342.0,32.2213,32.2928,32.1658,32.2769,54342.0
2018-10-24 14:20:00,40.68,40.82,40.62,40.73,91963.0,32.2848,32.3959,32.2372,32.3245,91963.0
2018-10-24 14:25:00,40.73,40.9,40.65,40.89,136932.0,32.3245,32.4594,32.261,32.4515,136932.0
2018-10-24 14:30:00,40.89,40.93,40.78,40.89,88609.0,32.4515,32.4832,32.3642,32.4515,88609.0
2018-10-24 14:35:00,40.89,40.9,40.8,40.81,63738.0,32.4515,32.4594,32.3801,32.388,63738.0
2018-10-24 14:40:00,40.81,40.86,40.75,40.75,42897.0,32.388,32.4277,32.3404,32.3404,42897.0
2018-10-24 14:45:00,40.76,40.78,40.7,40.75,44984.0,32.3483,32.3642,32.3007,32.3404,44984.0
2018-10-24 14:50:00,40.76,40.78,40.67,40.68,59612.0,32.3483,32.3642,32.2769,32.2848,59612.0
2018-10-24 14:55:00,40.69,40.78,40.69,40.72,54591.0,32.2928,32.3642,32.2928,32.3166,54591.0
2018-10-24 15:00:00,40.71,40.71,40.49,40.5,301225.0,32.3086,32.3086,32.134,32.142,301225.0
2018-10-24 15:05:00,40.5,40.55,40.49,40.51,57148.0,32.142,32.1817,32.134,32.1499,57148.0
2018-10-24 15:10:00,40.51,40.63,40.5,40.6,66114.0,32.1499,32.2451,32.142,32.2213,66114.0
2018-10-24 15:15:00,40.6,40.66,40.56,40.57,66790.0,32.2213,32.269,32.1896,32.1975,66790.0
2018-10-24 15:20:00,40.56,40.57,40.46,40.48,46992.0,32.1896,32.1975,32.1102,32.1261,46992.0
2018-10-24 15:25:00,40.49,40.58,40.38,40.4,104325.0,32.134,32.2055,32.0467,32.0626,104325.0
2018-10-24 15:30:00,40.4,40.47,40.33,40.33,114641.0,32.0626,32.1182,32.0071,32.0071,114641.0
2018-10-24 15:35:00,40.34,40.49,40.32,40.48,155363.0,32.015,32.134,31.9991,32.1261,155363.0
2018-10-24 15:40:00,40.48,40.63,40.41,40.53,178745.0,32.1261,32.2451,32.0705,32.1658,178745.0
2018-10-24 15:45:00,40.54,40.55,40.43,40.44,193646.0,32.1737,32.1817,32.0864,32.0944,193646.0
2018-10-24 15:50:00,40.45,40.46,40.31,40.35,360612.0,32.1023,32.1102,31.9912,32.0229,360612.0
2018-10-24 15:55:00,40.34,40.35,40.1,40.23,502513.0,32.015,32.0229,31.8245,31.9277,502513.0
2018-10-25 09:30:00,40.87,41.03,40.51,40.59,143995.0,32.4356,32.5626,32.1499,32.2134,143995.0
2018-10-25 09:35:00,40.59,40.79,40.44,40.76,113632.0,32.2134,32.3721,32.0944,32.3483,113632.0
2018-10-25 09:40:00,40.76,40.77,40.56,40.76,38990.0,32.3483,32.3563,32.1896,32.3483,38990.0
2018-10-25 09:45:00,40.75,40.76,40.61,40.71,39384.0,32.3404,32.3483,32.2293,32.3086,39384.0
2018-10-25 09:50:00,40.7,40.85,40.61,40.81,83134.0,32.3007,32.4197,32.2293,32.388,83134.0
2018-10-25 09:55:00,40.82,40.83,40.65,40.67,91114.0,32.3959,32.4039,32.261,32.2769,91114.0
2018-10-25 10:00:00,40.67,40.92,40.64,40.92,86554.0,32.2769,32.4753,32.2531,32.4753,86554.0
2018-10-25 10:05:00,40.92,40.97,40.77,40.94,82656.0,32.4753,32.515,32.3563,32.4912,82656.0
2018-10-25 10:10:00,40.94,41.08,40.9,41.04,82582.0,32.4912,32.6023,32.4594,32.5705,82582.0
2018-10-25 10:15:00,41.04,41.07,40.76,40.76,119425.0,32.5705,32.5943,32.3483,32.3483,119425.0
2018-10-25 10:20:00,40.76,40.81,40.62,40.67,179258.0,32.3483,32.388,32.2372,32.2769,179258.0
2018-10-25 10:25:00,40.68,40.88,40.67,40.86,61559.0,32.2848,32.4436,32.2769,32.4277,61559.0
2018-10-25 10:30:00,40.87,40.91,40.79,40.89,99139.0,32.4356,32.4674,32.3721,32.4515,99139.0
2018-10-25 10:35:00,40.89,40.98,40.74,40.76,164793.0,32.4515,32.5229,32.3324,32.3483,164793.0
2018-10-25 10:40:00,40.75,40.86,40.73,40.83,79837.0,32.3404,32.4277,32.3245,32.4039,79837.0
2018-10-25 10:45:00,40.82,40.92,40.81,40.83,68844.0,32.3959,32.4753,32.388,32.4039,68844.0
2018-10-25 10:50:00,40.83,40.93,40.79,40.87,57534.0,32.4039,32.4832,32.3721,32.4356,57534.0
2018-10-25 10:55:00,40.86,41.0,40.82,40.88,56667.0,32.4277,32.5388,32.3959,32.4436,56667.0
2018-10-25 11:00:00,40.88,40.99,40.84,40.89,80703.0,32.4436,32.5309,32.4118,32.4515,80703.0
2018-10-25 11:05:00,40.9,40.96,40.79,40.96,83845.0,32.4594,32.507,32.3721,32.507,83845.0
2018-10-25 11:10:00,40.96,40.96,40.65,40.74,137424.0,32.507,32.507,32.261,32.3324,137424.0
2018-10-25 11:15:00,40.73,40.91,40.72,40.91,131959.0,32.3245,32.4674,32.3166,32.4674,131959.0
2018-10-25 11:20:00,40.91,41.07,40.9,41.0,116495.0,32.4674,32.5943,32.4594,32.5388,116495.0
2018-10-25 11:25:00,41.01,41.11,41.0,41.1,61665.0,32.5467,32.6261,32.5388,32.6182,61665.0
2018-10-25 11:30:00,41.1,41.2,41.08,41.14,91597.0,32.6182,32.6975,32.6023,32.6499,91597.0
2018-10-25 11:35:00,41.13,41.13,41.01,41.02,53202.0,32.642,32.642,32.5467,32.5547,53202.0
2018-10-25 11:40:00,41.01,41.03,40.96,41.01,56226.0,32.5467,32.5626,32.507,32.5467,56226.0
2018-10-25 11:45:00,41.0,41.09,40.96,41.09,46642.0,32.5388,32.6102,32.507,32.6102,46642.0
2018-10-25 11:50:00,41.09,41.12,41.02,41.04,43296.0,32.6102,32.634,32.5547,32.5705,43296.0
2018-10-25 11:55:00,41.04,41.06,40.98,41.0,42657.0,32.5705,32.5864,32.5229,32.5388,42657.0
2018-10-25 12:00:00,41.01,41.09,40.98,41.08,51397.0,32.5467,32.6102,32.5229,32.6023,51397.0
2018-10-25 12:05:00,41.08,41.16,40.99,41.01,59897.0,32.6023,32.6658,32.5309,32.5467,59897.0
2018-10-25 12:10:00,41.0,41.06,40.95,41.06,55019.0,32.5388,32.5864,32.4991,32.5864,55019.0
2018-10-25 12:15:00,41.07,41.07,40.96,40.98,71420.0,32.5943,32.5943,32.507,32.5229,71420.0
2018-10-25 12:20:00,40.99,41.05,40.96,40.96,56838.0,32.5309,32.5785,32.507,32.507,56838.0
2018-10-25 12:25:00,40.96,41.0,40.9,40.91,46829.0,32.507,32.5388,32.4594,32.4674,46829.0
2018-10-25 12:30:00,40.9,40.96,40.87,40.92,51547.0,32.4594,32.507,32.4356,32.4753,51547.0
2018-10-25 12:35:00,40.93,41.01,40.92,40.99,33870.0,32.4832,32.5467,32.4753,32.5309,33870.0
2018-10-25 12:40:00,40.99,41.02,40.92,41.02,36680.0,32.5309,32.5547,32.4753,32.5547,36680.0
2018-10-25 12:45:00,41.01,41.07,40.98,41.07,46034.0,32.5467,32.5943,32.5229,32.5943,46034.0
2018-10-25 12:50:00,41.08,41.11,41.07,41.11,41568.0,32.6023,32.6261,32.5943,32.6261,41568.0
2018-10-25 12:55:00,41.11,41.14,41.1,41.14,28208.0,32.6261,32.6499,32.6182,32.6499,28208.0
2018-10-25 13:00:00,41.14,41.16,41.08,41.09,30349.0,32.6499,32.6658,32.6023,32.6102,30349.0
2018-10-25 13:05:00,41.09,41.1,40.92,40.92,48988.0,32.6102,32.6182,32.4753,32.4753,48988.0
2018-10-25 13:10:00,40.93,40.93,40.76,40.8,151708.0,32.4832,32.4832,32.3483,32.3801,151708.0
2018-10-25 13:15:00,40.8,40.81,40.74,40.77,68434.0,32.3801,32.388,32.3324,32.3563,68434.0
2018-10-25 13:20:00,40.76,40.85,40.75,40.81,55004.0,32.3483,32.4197,32.3404,32.388,55004.0
2018-10-25 13:25:00,40.81,40.97,40.81,40.97,68007.0,32.388,32.515,32.388,32.515,68007.0
2018-10-25 13:30:00,40.98,41.01,40.93,40.95,66730.0,32.5229,32.5467,32.4832,32.4991,66730.0
2018-10-25 13:35:00,40.96,41.05,40.96,41.02,82752.0,32.507,32.5785,32.507,32.5547,82752.0
2018-10-25 13:40:00,41.02,41.04,41.0,41.0,52307.0,32.5547,32.5705,32.5388,32.5388,52307.0
2018-10-25 13:45:00,40.99,40.99,40.93,40.96,74755.0,32.5309,32.5309,32.4832,32.507,74755.0
2018-10-25 13:50:00,40.96,40.97,40.88,40.88,44959.0,32.507,32.515,32.4436,32.4436,44959.0
2018-10-25 13:55:00,40.88,40.89,40.81,40.82,49166.0,32.4436,32.4515,32.388,32.3959,49166.0
2018-10-25 14:00:00,40.81,40.83,40.77,40.8,41521.0,32.388,32.4039,32.3563,32.3801,41521.0
2018-10-25 14:05:00,40.8,40.93,40.8,40.9,50134.0,32.3801,32.4832,32.3801,32.4594,50134.0
2018-10-25 14:10:00,40.91,40.91,40.86,40.9,48476.0,32.4674,32.4674,32.4277,32.4594,48476.0
2018-10-25 14:15:00,40.9,40.95,40.87,40.89,63493.0,32.4594,32.4991,32.4356,32.4515,63493.0
2018-10-25 14:20:00,40.89,40.92,40.86,40.9,98789.0,32.4515,32.4753,32.4277,32.4594,98789.0
2018-10-25 14:25:00,40.89,40.91,40.87,40.9,393052.0,32.4515,32.4674,32.4356,32.4594,393052.0
2018-10-25 14:30:00,40.89,41.08,40.89,41.07,212131.0,32.4515,32.6023,32.4515,32.5943,212131.0
2018-10-25 14:35:00,41.08,41.13,41.01,41.02,113378.0,32.6023,32.642,32.5467,32.5547,113378.0
2018-10-25 14:40:00,41.03,41.14,41.01,41.09,72147.0,32.5626,32.6499,32.5467,32.6102,72147.0
2018-10-25 14:45:00,41.1,41.22,41.1,41.18,58179.0,32.6182,32.7134,32.6182,32.6816,58179.0
2018-10-25 14:50:00,41.18,41.2,41.11,41.14,64922.0,32.6816,32.6975,32.6261,32.6499,64922.0
2018-10-25 14:55:00,41.14,41.18,41.1,41.12,86323.0,32.6499,32.6816,32.6182,32.634,86323.0
2018-10-25 15:00:00,41.13,41.14,41.06,41.11,88396.0,32.642,32.6499,32.5864,32.6261,88396.0
2018-10-25 15:05:00,41.11,41.12,41.03,41.03,65678.0,32.6261,32.634,32.5626,32.5626,65678.0
2018-10-25 15:10:00,41.03,41.1,41.03,41.09,70851.0,32.5626,32.6182,32.5626,32.6102,70851.0
2018-10-25 15:15:00,41.1,41.16,41.09,41.13,66167.0,32.6182,32.6658,32.6102,32.642,66167.0
2018-10-25 15:20:00,41.12,41.16,41.03,41.11,136016.0,32.634,32.6658,32.5626,32.6261,136016.0
2018-10-25 15:25:00,41.12,41.12,41.06,41.12,67179.0,32.634,32.634,32.5864,32.634,67179.0
2018-10-25 15:30:00,41.12,41.16,40.99,41.02,108678.0,32.634,32.6658,32.5309,32.5547,108678.0
2018-10-25 15:35:00,41.02,41.08,40.97,41.0,88258.0,32.5547,32.6023,32.515,32.5388,88258.0
2018-10-25 15:40:00,41.0,41.03,40.83,40.91,161927.0,32.5388,32.5626,32.4039,32.4674,161927.0
2018-10-25 15:45:00,40.91,40.94,40.85,40.87,180245.0,32.4674,32.4912,32.4197,32.4356,180245.0
2018-10-25 15:50:00,40.87,40.87,40.69,40.79,248635.0,32.4356,32.4356,32.2928,32.3721,248635.0
2018-10-25 15:55:00,40.79,40.81,40.71,40.78,519686.0,32.3721,32.388,32.3086,32.3642,519686.0
2018-10-26 09:30:00,40.29,40.39,40.04,40.16,98167.0,31.9753,32.0547,31.7769,31.8721,98167.0
2018-10-26 09:35:00,40.18,40.29,40.07,40.12,80121.0,31.888,31.9753,31.8007,31.8404,80121.0
2018-10-26 09:40:00,40.11,40.22,40.09,40.11,74535.0,31.8325,31.9198,31.8166,31.8325,74535.0
2018-10-26 09:45:00,40.11,40.21,40.1,40.13,138775.0,31.8325,31.9118,31.8245,31.8483,138775.0
2018-10-26 09:50:00,40.13,40.16,40.03,40.09,57684.0,31.8483,31.8721,31.769,31.8166,57684.0
2018-10-26 09:55:00,40.1,40.14,39.93,40.01,113828.0,31.8245,31.8563,31.6896,31.7531,113828.0
2018-10-26 10:00:00,40.01,40.05,39.88,39.91,53701.0,31.7531,31.7848,31.6499,31.6737,53701.0
2018-10-26 10:05:00,39.91,39.91,39.58,39.7,151281.0,31.6737,31.6737,31.4118,31.5071,151281.0
2018-10-26 10:10:00,39.7,39.83,39.69,39.79,74280.0,31.5071,31.6102,31.4991,31.5785,74280.0
2018-10-26 10:15:00,39.78,39.83,39.67,39.83,97411.0,31.5706,31.6102,31.4833,31.6102,97411.0
2018-10-26 10:20:00,39.82,39.89,39.75,39.87,58048.0,31.6023,31.6579,31.5468,31.642,58048.0
2018-10-26 10:25:00,39.87,39.94,39.7,39.74,50954.0,31.642,31.6975,31.5071,31.5388,50954.0
2018-10-26 10:30:00,39.73,39.74,39.55,39.65,80511.0,31.5309,31.5388,31.388,31.4674,80511.0
2018-10-26 10:35:00,39.65,39.67,39.51,39.6,94745.0,31.4674,31.4833,31.3563,31.4277,94745.0
2018-10-26 10:40:00,39.6,39.7,39.5,39.51,84209.0,31.4277,31.5071,31.3483,31.3563,84209.0
2018-10-26 10:45:00,39.51,39.53,39.37,39.46,125744.0,31.3563,31.3722,31.2452,31.3166,125744.0
2018-10-26 10:50:00,39.47,39.54,39.41,39.48,64772.0,31.3245,31.3801,31.2769,31.3325,64772.0
2018-10-26 10:55:00,39.5,39.52,39.31,39.37,61137.0,31.3483,31.3642,31.1976,31.2452,61137.0
2018-10-26 11:00:00,39.38,39.45,39.34,39.44,70622.0,31.2531,31.3087,31.2214,31.3007,70622.0
2018-10-26 11:05:00,39.44,39.44,39.35,39.35,228393.0,31.3007,31.3007,31.2293,31.2293,228393.0
2018-10-26 11:10:00,39.35,39.41,39.34,39.38,226726.0,31.2293,31.2769,31.2214,31.2531,226726.0
2018-10-26 11:15:00,39.38,39.73,39.36,39.63,152593.0,31.2531,31.5309,31.2372,31.4515,152593.0
2018-10-26 11:20:00,39.64,39.68,39.6,39.63,505427.0,31.4595,31.4912,31.4277,31.4515,505427.0
2018-10-26 11:25:00,39.63,39.86,39.62,39.8,98798.0,31.4515,31.6341,31.4436,31.5864,98798.0
2018-10-26 11:30:00,39.81,40.04,39.79,40.03,215989.0,31.5944,31.7769,31.5785,31.769,215989.0
2018-10-26 11:35:00,40.04,40.1,39.85,39.88,126528.0,31.7769,31.8245,31.6261,31.6499,126528.0
2018-10-26 11:40:00,39.88,39.95,39.78,39.78,57527.0,31.6499,31.7055,31.5706,31.5706,57527.0
2018-10-26 11:45:00,39.77,39.83,39.73,39.79,77518.0,31.5626,31.6102,31.5309,31.5785,77518.0
2018-10-26 11:50:00,39.79,39.92,39.78,39.84,70570.0,31.5785,31.6817,31.5706,31.6182,70570.0
2018-10-26 11:55:00,39.85,39.91,39.71,39.72,61353.0,31.6261,31.6737,31.515,31.5229,61353.0
2018-10-26 12:00:00,39.72,39.77,39.66,39.73,124286.0,31.5229,31.5626,31.4753,31.5309,124286.0
2018-10-26 12:05:00,39.73,39.88,39.72,39.87,118321.0,31.5309,31.6499,31.5229,31.642,118321.0
2018-10-26 12:10:00,39.87,39.91,39.81,39.9,48303.0,31.642,31.6737,31.5944,31.6658,48303.0
2018-10-26 12:15:00,39.9,39.93,39.81,39.92,42105.0,31.6658,31.6896,31.5944,31.6817,42105.0
2018-10-26 12:20:00,39.91,40.07,39.91,40.05,94398.0,31.6737,31.8007,31.6737,31.7848,94398.0
2018-10-26 12:25:00,40.05,40.12,40.01,40.07,92566.0,31.7848,31.8404,31.7531,31.8007,92566.0
2018-10-26 12:30:00,40.08,40.17,40.05,40.07,87265.0,31.8086,31.8801,31.7848,31.8007,87265.0
2018-10-26 12:35:00,40.08,40.09,39.96,39.97,57389.0,31.8086,31.8166,31.7134,31.7213,57389.0
2018-10-26 12:40:00,39.97,40.23,39.95,40.21,69528.0,31.7213,31.9277,31.7055,31.9118,69528.0
2018-10-26 12:45:00,40.22,40.3,40.18,40.3,61503.0,31.9198,31.9832,31.888,31.9832,61503.0
2018-10-26 12:50:00,40.32,40.32,40.13,40.15,99060.0,31.9991,31.9991,31.8483,31.8642,99060.0
2018-10-26 12:55:00,40.15,40.16,39.95,39.98,62854.0,31.8642,31.8721,31.7055,31.7293,62854.0
2018-10-26 13:00:00,39.98,40.19,39.98,40.19,83944.0,31.7293,31.8959,31.7293,31.8959,83944.0
2018-10-26 13:05:00,40.2,40.25,40.11,40.11,64838.0,31.9039,31.9436,31.8325,31.8325,64838.0
2018-10-26 13:10:00,40.11,40.24,40.07,40.17,56556.0,31.8325,31.9356,31.8007,31.8801,56556.0
2018-10-26 13:15:00,40.19,40.26,40.15,40.25,37911.0,31.8959,31.9515,31.8642,31.9436,37911.0
2018-10-26 13:20:00,40.26,40.31,40.16,40.18,42909.0,31.9515,31.9912,31.8721,31.888,42909.0
2018-10-26 13:25:00,40.18,40.19,40.03,40.05,51209.0,31.888,31.8959,31.769,31.7848,51209.0
2018-10-26 13:30:00,40.05,40.05,39.92,39.94,42664.0,31.7848,31.7848,31.6817,31.6975,42664.0
2018-10-26 13:35:00,39.94,39.99,39.83,39.86,56783.0,31.6975,31.7372,31.6102,31.6341,56783.0
2018-10-26 13:40:00,39.86,39.93,39.85,39.92,106502.0,31.6341,31.6896,31.6261,31.6817,106502.0
2018-10-26 13:45:00,39.92,39.93,39.86,39.91,109472.0,31.6817,31.6896,31.6341,31.6737,109472.0
2018-10-26 13:50:00,39.91,39.93,39.85,39.91,160367.0,31.6737,31.6896,31.6261,31.6737,160367.0
2018-10-26 13:55:00,39.91,39.99,39.89,39.96,246328.0,31.6737,31.7372,31.6579,31.7134,246328.0
2018-10-26 14:00:00,39.97,40.12,39.93,40.04,98206.0,31.7213,31.8404,31.6896,31.7769,98206.0
2018-10-26 14:05:00,40.05,40.08,39.95,40.05,76780.0,31.7848,31.8086,31.7055,31.7848,76780.0
2018-10-26 14:10:00,40.04,40.08,39.85,39.88,75094.0,31.7769,31.8086,31.6261,31.6499,75094.0
2018-10-26 14:15:00,39.88,39.89,39.78,39.81,67176.0,31.6499,31.6579,31.5706,31.5944,67176.0
2018-10-26 14:20:00,39.8,39.84,39.7,39.81,87853.0,31.5864,31.6182,31.5071,31.5944,87853.0
2018-10-26 14:25:00,39.81,39.94,39.81,39.83,63555.0,31.5944,31.6975,31.5944,31.6102,63555.0
2018-10-26 14:30:00,39.83,39.98,39.82,39.91,44573.0,31.6102,31.7293,31.6023,31.6737,44573.0
2018-10-26 14:35:00,39.91,40.05,39.91,40.0,92139.0,31.6737,31.7848,31.6737,31.7452,92139.0
2018-10-26 14:40:00,40.01,40.06,39.9,39.92,73965.0,31.7531,31.7928,31.6658,31.6817,73965.0
2018-10-26 14:45:00,39.92,39.95,39.75,39.77,59262.0,31.6817,31.7055,31.5468,31.5626,59262.0
2018-10-26 14:50:00,39.77,39.78,39.67,39.67,102289.0,31.5626,31.5706,31.4833,31.4833,102289.0
2018-10-26 14:55:00,39.67,39.71,39.5,39.56,168910.0,31.4833,31.515,31.3483,31.396,168910.0
2018-10-26 15:00:00,39.56,39.56,39.4,39.52,141816.0,31.396,31.396,31.269,31.3642,141816.0
2018-10-26 15:05:00,39.52,39.57,39.47,39.52,101401.0,31.3642,31.4039,31.3245,31.3642,101401.0
2018-10-26 15:10:00,39.52,39.57,39.39,39.45,91971.0,31.3642,31.4039,31.261,31.3087,91971.0
2018-10-26 15:15:00,39.45,39.64,39.44,39.63,76637.0,31.3087,31.4595,31.3007,31.4515,76637.0
2018-10-26 15:20:00,39.63,39.73,39.61,39.61,151458.0,31.4515,31.5309,31.4356,31.4356,151458.0
2018-10-26 15:25:00,39.6,39.66,39.56,39.61,145950.0,31.4277,31.4753,31.396,31.4356,145950.0
2018-10-26 15:30:00,39.6,39.62,39.49,39.53,120967.0,31.4277,31.4436,31.3404,31.3722,120967.0
2018-10-26 15:35:00,39.54,39.73,39.5,39.64,134443.0,31.3801,31.5309,31.3483,31.4595,134443.0
2018-10-26 15:40:00,39.64,39.66,39.43,39.45,170363.0,31.4595,31.4753,31.2928,31.3087,170363.0
2018-10-26 15:45:00,39.45,39.86,39.45,39.76,253201.0,31.3087,31.6341,31.3087,31.5547,253201.0
2018-10-26 15:50:00,39.77,39.93,39.75,39.79,257717.0,31.5626,31.6896,31.5468,31.5785,257717.0
2018-10-26 15:55:00,39.78,39.78,39.48,39.54,726785.0,31.5706,31.5706,31.3325,31.3801,726785.0
2018-10-29 09:30:00,40.25,40.5,40.16,40.43,104165.0,31.9436,32.142,31.8721,32.0864,104165.0
2018-10-29 09:35:00,40.44,40.49,40.26,40.26,26882.0,32.0944,32.134,31.9515,31.9515,26882.0
2018-10-29 09:40:00,40.24,40.36,40.17,40.28,46526.0,31.9356,32.0309,31.8801,31.9674,46526.0
2018-10-29 09:45:00,40.28,40.31,40.09,40.11,62413.0,31.9674,31.9912,31.8166,31.8325,62413.0
2018-10-29 09:50:00,40.1,40.14,39.98,40.09,72283.0,31.8245,31.8563,31.7293,31.8166,72283.0
2018-10-29 09:55:00,40.09,40.28,40.08,40.28,56012.0,31.8166,31.9674,31.8086,31.9674,56012.0
2018-10-29 10:00:00,40.28,40.52,40.28,40.45,61512.0,31.9674,32.1578,31.9674,32.1023,61512.0
2018-10-29 10:05:00,40.45,40.47,40.32,40.36,51058.0,32.1023,32.1182,31.9991,32.0309,51058.0
2018-10-29 10:10:00,40.37,40.43,40.35,40.4,37758.0,32.0388,32.0864,32.0229,32.0626,37758.0
2018-10-29 10:15:00,40.39,40.4,40.19,40.28,79322.0,32.0547,32.0626,31.8959,31.9674,79322.0
2018-10-29 10:20:00,40.28,40.38,40.26,40.38,48906.0,31.9674,32.0467,31.9515,32.0467,48906.0
2018-10-29 10:25:00,40.38,40.46,40.38,40.43,43746.0,32.0467,32.1102,32.0467,32.0864,43746.0
2018-10-29 10:30:00,40.45,40.53,40.38,40.4,84717.0,32.1023,32.1658,32.0467,32.0626,84717.0
2018-10-29 10:35:00,40.39,40.4,40.29,40.31,61416.0,32.0547,32.0626,31.9753,31.9912,61416.0
2018-10-29 10:40:00,40.31,40.37,40.27,40.3,73969.0,31.9912,32.0388,31.9594,31.9832,73969.0
2018-10-29 10:45:00,40.31,40.35,40.22,40.28,54906.0,31.9912,32.0229,31.9198,31.9674,54906.0
2018-10-29 10:50:00,40.29,40.53,40.27,40.52,59662.0,31.9753,32.1658,31.9594,32.1578,59662.0
2018-10-29 10:55:00,40.52,40.61,40.46,40.55,61110.0,32.1578,32.2293,32.1102,32.1817,61110.0
2018-10-29 11:00:00,40.56,40.65,40.52,40.53,135801.0,32.1896,32.261,32.1578,32.1658,135801.0
2018-10-29 11:05:00,40.54,40.64,40.54,40.55,37059.0,32.1737,32.2531,32.1737,32.1817,37059.0
2018-10-29 11:10:00,40.55,40.57,40.42,40.44,80386.0,32.1817,32.1975,32.0785,32.0944,80386.0
2018-10-29 11:15:00,40.43,40.46,40.34,40.39,47064.0,32.0864,32.1102,32.015,32.0547,47064.0
2018-10-29 11:20:00,40.4,40.44,40.32,40.34,42607.0,32.0626,32.0944,31.9991,32.015,42607.0
2018-10-29 11:25:00,40.34,40.41,40.32,40.4,46487.0,32.015,32.0705,31.9991,32.0626,46487.0
2018-10-29 11:30:00,40.4,40.41,40.33,40.35,45412.0,32.0626,32.0705,32.0071,32.0229,45412.0
2018-10-29 11:35:00,40.36,40.47,40.34,40.46,37545.0,32.0309,32.1182,32.015,32.1102,37545.0
2018-10-29 11:40:00,40.45,40.61,40.43,40.58,32747.0,32.1023,32.2293,32.0864,32.2055,32747.0
2018-10-29 11:45:00,40.58,40.61,40.56,40.6,38662.0,32.2055,32.2293,32.1896,32.2213,38662.0
2018-10-29 11:50:00,40.59,40.71,40.58,40.62,418037.0,32.2134,32.3086,32.2055,32.2372,418037.0
2018-10-29 11:55:00,40.62,40.64,40.45,40.46,216972.0,32.2372,32.2531,32.1023,32.1102,216972.0
2018-10-29 12:00:00,40.44,40.48,40.4,40.47,67353.0,32.0944,32.1261,32.0626,32.1182,67353.0
2018-10-29 12:05:00,40.47,40.5,40.42,40.43,72722.0,32.1182,32.142,32.0785,32.0864,72722.0
2018-10-29 12:10:00,40.44,40.46,40.36,40.39,55457.0,32.0944,32.1102,32.0309,32.0547,55457.0
2018-10-29 12:15:00,40.39,40.5,40.36,40.37,45723.0,32.0547,32.142,32.0309,32.0388,45723.0
2018-10-29 12:20:00,40.37,40.38,40.27,40.37,67909.0,32.0388,32.0467,31.9594,32.0388,67909.0
2018-10-29 12:25:00,40.37,40.47,40.36,40.46,70689.0,32.0388,32.1182,32.0309,32.1102,70689.0
2018-10-29 12:30:00,40.46,40.51,40.39,40.5,50718.0,32.1102,32.1499,32.0547,32.142,50718.0
2018-10-29 12:35:00,40.5,40.6,40.5,40.58,44004.0,32.142,32.2213,32.142,32.2055,44004.0
2018-10-29 12:40:00,40.58,40.71,40.58,40.64,43155.0,32.2055,32.3086,32.2055,32.2531,43155.0
2018-10-29 12:45:00,40.65,40.68,40.48,40.49,50871.0,32.261,32.2848,32.1261,32.134,50871.0
2018-10-29 12:50:00,40.49,40.53,40.45,40.47,76825.0,32.134,32.1658,32.1023,32.1182,76825.0
2018-10-29 12:55:00,40.46,40.47,40.35,40.45,118647.0,32.1102,32.1182,32.0229,32.1023,118647.0
2018-10-29 13:00:00,40.44,40.56,40.36,40.53,125138.0,32.0944,32.1896,32.0309,32.1658,125138.0
2018-10-29 13:05:00,40.53,40.59,40.46,40.59,57895.0,32.1658,32.2134,32.1102,32.2134,57895.0
2018-10-29 13:10:00,40.58,40.6,40.5,40.56,55074.0,32.2055,32.2213,32.142,32.1896,55074.0
2018-10-29 13:15:00,40.55,40.58,40.51,40.54,36931.0,32.1817,32.2055,32.1499,32.1737,36931.0
2018-10-29 13:20:00,40.54,40.58,40.5,40.56,45696.0,32.1737,32.2055,32.142,32.1896,45696.0
2018-10-29 13:25:00,40.55,40.56,40.45,40.47,41975.0,32.1817,32.1896,32.1023,32.1182,41975.0
2018-10-29 13:30:00,40.47,40.59,40.45,40.59,47271.0,32.1182,32.2134,32.1023,32.2134,47271.0
2018-10-29 13:35:00,40.59,40.59,40.5,40.52,41025.0,32.2134,32.2134,32.142,32.1578,41025.0
2018-10-29 13:40:00,40.52,40.6,40.45,40.58,51017.0,32.1578,32.2213,32.1023,32.2055,51017.0
2018-10-29 13:45:00,40.59,40.64,40.53,40.62,59293.0,32.2134,32.2531,32.1658,32.2372,59293.0
2018-10-29 13:50:00,40.61,40.78,40.6,40.73,54841.0,32.2293,32.3642,32.2213,32.3245,54841.0
2018-10-29 13:55:00,40.71,40.73,40.59,40.59,51472.0,32.3086,32.3245,32.2134,32.2134,51472.0
2018-10-29 14:00:00,40.59,40.59,40.44,40.52,61183.0,32.2134,32.2134,32.0944,32.1578,61183.0
2018-10-29 14:05:00,40.52,40.55,40.44,40.49,55538.0,32.1578,32.1817,32.0944,32.134,55538.0
2018-10-29 14:10:00,40.49,40.49,40.29,40.36,117580.0,32.134,32.134,31.9753,32.0309,117580.0
2018-10-29 14:15:00,40.35,40.36,40.26,40.33,205552.0,32.0229,32.0309,31.9515,32.0071,205552.0
2018-10-29 14:20:00,40.34,40.4,40.3,40.32,60182.0,32.015,32.0626,31.9832,31.9991,60182.0
2018-10-29 14:25:00,40.32,40.4,40.26,40.27,61172.0,31.9991,32.0626,31.9515,31.9594,61172.0
2018-10-29 14:30:00,40.26,40.3,40.17,40.21,80252.0,31.9515,31.9832,31.8801,31.9118,80252.0
2018-10-29 14:35:00,40.21,40.29,40.19,40.21,49528.0,31.9118,31.9753,31.8959,31.9118,49528.0
2018-10-29 14:40:00,40.2,40.36,40.19,40.29,87983.0,31.9039,32.0309,31.8959,31.9753,87983.0
2018-10-29 14:45:00,40.29,40.34,40.17,40.19,63498.0,31.9753,32.015,31.8801,31.8959,63498.0
2018-10-29 14:50:00,40.19,40.19,40.05,40.12,75553.0,31.8959,31.8959,31.7848,31.8404,75553.0
2018-10-29 14:55:00,40.12,40.23,40.07,40.12,97499.0,31.8404,31.9277,31.8007,31.8404,97499.0
2018-10-29 15:00:00,40.13,40.13,39.9,39.94,94502.0,31.8483,31.8483,31.6658,31.6975,94502.0
2018-10-29 15:05:00,39.95,39.97,39.83,39.89,85830.0,31.7055,31.7213,31.6102,31.6579,85830.0
2018-10-29 15:10:00,39.89,39.91,39.69,39.74,112383.0,31.6579,31.6737,31.4991,31.5388,112383.0
2018-10-29 15:15:00,39.73,39.92,39.68,39.87,181609.0,31.5309,31.6817,31.4912,31.642,181609.0
2018-10-29 15:20:00,39.87,39.89,39.7,39.85,126054.0,31.642,31.6579,31.5071,31.6261,126054.0
2018-10-29 15:25:00,39.85,39.91,39.76,39.81,193929.0,31.6261,31.6737,31.5547,31.5944,193929.0
2018-10-29 15:30:00,39.8,39.84,39.64,39.78,413772.0,31.5864,31.6182,31.4595,31.5706,413772.0
2018-10-29 15:35:00,39.77,39.79,39.61,39.72,225203.0,31.5626,31.5785,31.4356,31.5229,225203.0
2018-10-29 15:40:00,39.71,39.72,39.44,39.48,138503.0,31.515,31.5229,31.3007,31.3325,138503.0
2018-10-29 15:45:00,39.47,39.97,39.42,39.87,260679.0,31.3245,31.7213,31.2849,31.642,260679.0
2018-10-29 15:50:00,39.88,40.01,39.79,39.91,284104.0,31.6499,31.7531,31.5785,31.6737,284104.0
2018-10-29 15:55:00,39.91,39.97,39.77,39.96,385390.0,31.6737,31.7213,31.5626,31.7134,385390.0
2018-10-30 09:30:00,40.28,40.53,40.19,40.3,130738.0,31.9674,32.1658,31.8959,31.9832,130738.0
2018-10-30 09:35:00,40.3,40.37,40.15,40.25,138701.0,31.9832,32.0388,31.8642,31.9436,138701.0
2018-10-30 09:40:00,40.25,40.69,40.24,40.66,112063.0,31.9436,32.2928,31.9356,32.269,112063.0
2018-10-30 09:45:00,40.65,40.66,40.46,40.63,103014.0,32.261,32.269,32.1102,32.2451,103014.0
2018-10-30 09:50:00,40.63,40.68,40.53,40.65,78823.0,32.2451,32.2848,32.1658,32.261,78823.0
2018-10-30 09:55:00,40.65,40.76,40.61,40.71,105117.0,32.261,32.3483,32.2293,32.3086,105117.0
2018-10-30 10:00:00,40.7,40.78,40.49,40.49,91089.0,32.3007,32.3642,32.134,32.134,91089.0
2018-10-30 10:05:00,40.5,40.59,40.4,40.41,78174.0,32.142,32.2134,32.0626,32.0705,78174.0
2018-10-30 10:10:00,40.41,40.54,40.35,40.54,62497.0,32.0705,32.1737,32.0229,32.1737,62497.0
2018-10-30 10:15:00,40.55,40.57,40.4,40.46,128055.0,32.1817,32.1975,32.0626,32.1102,128055.0
2018-10-30 10:20:00,40.47,40.5,40.26,40.38,97594.0,32.1182,32.142,31.9515,32.0467,97594.0
2018-10-30 10:25:00,40.38,40.44,40.37,40.38,83817.0,32.0467,32.0944,32.0388,32.0467,83817.0
2018-10-30 10:30:00,40.38,40.43,40.29,40.36,101160.0,32.0467,32.0864,31.9753,32.0309,101160.0
2018-10-30 10:35:00,40.36,40.36,40.2,40.32,161961.0,32.0309,32.0309,31.9039,31.9991,161961.0
2018-10-30 10:40:00,40.31,40.37,40.24,40.28,153317.0,31.9912,32.0388,31.9356,31.9674,153317.0
2018-10-30 10:45:00,40.27,40.41,40.22,40.36,97715.0,31.9594,32.0705,31.9198,32.0309,97715.0
2018-10-30 10:50:00,40.36,40.39,40.28,40.3,73231.0,32.0309,32.0547,31.9674,31.9832,73231.0
2018-10-30 10:55:00,40.3,40.35,40.17,40.21,82975.0,31.9832,32.0229,31.8801,31.9118,82975.0
2018-10-30 11:00:00,40.2,40.21,40.05,40.06,88934.0,31.9039,31.9118,31.7848,31.7928,88934.0
2018-10-30 11:05:00,40.05,40.21,40.05,40.14,71787.0,31.7848,31.9118,31.7848,31.8563,71787.0
2018-10-30 11:10:00,40.14,40.14,39.9,39.9,88564.0,31.8563,31.8563,31.6658,31.6658,88564.0
2018-10-30 11:15:00,39.89,39.9,39.8,39.81,81503.0,31.6579,31.6658,31.5864,31.5944,81503.0
2018-10-30 11:20:00,39.8,39.87,39.73,39.85,94793.0,31.5864,31.642,31.5309,31.6261,94793.0
2018-10-30 11:25:00,39.85,39.97,39.85,39.89,216854.0,31.6261,31.7213,31.6261,31.6579,216854.0
2018-10-30 11:30:00,39.89,39.9,39.81,39.83,168949.0,31.6579,31.6658,31.5944,31.6102,168949.0
2018-10-30 11:35:00,39.84,39.89,39.81,39.84,106385.0,31.6182,31.6579,31.5944,31.6182,106385.0
2018-10-30 11:40:00,39.84,39.88,39.79,39.82,182069.0,31.6182,31.6499,31.5785,31.6023,182069.0
2018-10-30 11:45:00,39.83,39.95,39.82,39.92,142886.0,31.6102,31.7055,31.6023,31.6817,142886.0
2018-10-30 11:50:00,39.91,39.94,39.69,39.71,224296.0,31.6737,31.6975,31.4991,31.515,224296.0
2018-10-30 11:55:00,39.71,39.79,39.67,39.74,177358.0,31.515,31.5785,31.4833,31.5388,177358.0
2018-10-30 12:00:00,39.75,39.88,39.75,39.87,60090.0,31.5468,31.6499,31.5468,31.642,60090.0
2018-10-30 12:05:00,39.88,39.93,39.85,39.89,336139.0,31.6499,31.6896,31.6261,31.6579,336139.0
2018-10-30 12:10:00,39.89,39.95,39.83,39.9,125986.0,31.6579,31.7055,31.6102,31.6658,125986.0
2018-10-30 12:15:00,39.9,39.98,39.86,39.96,90982.0,31.6658,31.7293,31.6341,31.7134,90982.0
2018-10-30 12:20:00,39.97,40.0,39.93,39.98,65798.0,31.7213,31.7452,31.6896,31.7293,65798.0
2018-10-30 12:25:00,39.99,40.02,39.97,40.01,105700.0,31.7372,31.761,31.7213,31.7531,105700.0
2018-10-30 12:30:00,40.01,40.01,39.91,39.92,56529.0,31.7531,31.7531,31.6737,31.6817,56529.0
2018-10-30 12:35:00,39.92,40.0,39.91,39.98,83812.0,31.6817,31.7452,31.6737,31.7293,83812.0
2018-10-30 12:40:00,39.98,40.01,39.94,39.95,57271.0,31.7293,31.7531,31.6975,31.7055,57271.0
2018-10-30 12:45:00,39.96,40.08,39.93,40.06,58795.0,31.7134,31.8086,31.6896,31.7928,58795.0
2018-10-30 12:50:00,40.05,40.09,40.01,40.01,54942.0,31.7848,31.8166,31.7531,31.7531,54942.0
2018-10-30 12:55:00,40.01,40.02,39.89,39.9,58908.0,31.7531,31.761,31.6579,31.6658,58908.0
2018-10-30 13:00:00,39.91,39.97,39.86,39.95,47268.0,31.6737,31.7213,31.6341,31.7055,47268.0
2018-10-30 13:05:00,39.95,40.01,39.94,39.99,51206.0,31.7055,31.7531,31.6975,31.7372,51206.0
2018-10-30 13:10:00,39.99,40.01,39.9,39.9,61294.0,31.7372,31.7531,31.6658,31.6658,61294.0
2018-10-30 13:15:00,39.9,40.03,39.9,40.0,62137.0,31.6658,31.769,31.6658,31.7452,62137.0
2018-10-30 13:20:00,39.99,40.09,39.97,40.07,54265.0,31.7372,31.8166,31.7213,31.8007,54265.0
2018-10-30 13:25:00,40.06,40.08,39.99,40.01,49663.0,31.7928,31.8086,31.7372,31.7531,49663.0
2018-10-30 13:30:00,40.0,40.07,39.98,40.05,59030.0,31.7452,31.8007,31.7293,31.7848,59030.0
2018-10-30 13:35:00,40.05,40.13,40.02,40.12,65786.0,31.7848,31.8483,31.761,31.8404,65786.0
2018-10-30 13:40:00,40.11,40.16,40.07,40.14,93378.0,31.8325,31.8721,31.8007,31.8563,93378.0
2018-10-30 13:45:00,40.14,40.17,40.1,40.12,100654.0,31.8563,31.8801,31.8245,31.8404,100654.0
2018-10-30 13:50:00,40.12,40.15,40.06,40.13,61014.0,31.8404,31.8642,31.7928,31.8483,61014.0
2018-10-30 13:55:00,40.13,40.25,40.11,40.22,104718.0,31.8483,31.9436,31.8325,31.9198,104718.0
2018-10-30 14:00:00,40.22,40.28,40.11,40.14,86872.0,31.9198,31.9674,31.8325,31.8563,86872.0
2018-10-30 14:05:00,40.13,40.17,40.05,40.07,56825.0,31.8483,31.8801,31.7848,31.8007,56825.0
2018-10-30 14:10:00,40.07,40.1,40.02,40.07,47187.0,31.8007,31.8245,31.761,31.8007,47187.0
2018-10-30 14:15:00,40.09,40.11,40.03,40.04,52828.0,31.8166,31.8325,31.769,31.7769,52828.0
2018-10-30 14:20:00,40.05,40.14,40.04,40.09,74186.0,31.7848,31.8563,31.7769,31.8166,74186.0
2018-10-30 14:25:00,40.1,40.13,39.95,39.98,63920.0,31.8245,31.8483,31.7055,31.7293,63920.0
2018-10-30 14:30:00,39.99,40.1,39.93,40.08,62927.0,31.7372,31.8245,31.6896,31.8086,62927.0
2018-10-30 14:35:00,40.08,40.12,40.03,40.05,56136.0,31.8086,31.8404,31.769,31.7848,56136.0
2018-10-30 14:40:00,40.06,40.11,39.98,40.08,66785.0,31.7928,31.8325,31.7293,31.8086,66785.0
2018-10-30 14:45:00,40.09,40.11,40.04,40.09,39349.0,31.8166,31.8325,31.7769,31.8166,39349.0
2018-10-30 14:50:00,40.09,40.14,40.02,40.04,269948.0,31.8166,31.8563,31.761,31.7769,269948.0
2018-10-30 14:55:00,40.03,40.14,40.01,40.07,233491.0,31.769,31.8563,31.7531,31.8007,233491.0
2018-10-30 15:00:00,40.08,40.1,39.95,40.09,97376.0,31.8086,31.8245,31.7055,31.8166,97376.0
2018-10-30 15:05:00,40.08,40.14,40.05,40.14,94933.0,31.8086,31.8563,31.7848,31.8563,94933.0
2018-10-30 15:10:00,40.14,40.3,40.13,40.29,184665.0,31.8563,31.9832,31.8483,31.9753,184665.0
2018-10-30 15:15:00,40.29,40.35,40.23,40.3,101510.0,31.9753,32.0229,31.9277,31.9832,101510.0
2018-10-30 15:20:00,40.3,40.36,40.24,40.35,96029.0,31.9832,32.0309,31.9356,32.0229,96029.0
2018-10-30 15:25:00,40.35,40.55,40.33,40.49,131133.0,32.0229,32.1817,32.0071,32.134,131133.0
2018-10-30 15:30:00,40.49,40.63,40.48,40.61,175014.0,32.134,32.2451,32.1261,32.2293,175014.0
2018-10-30 15:35:00,40.6,40.68,40.51,40.53,149480.0,32.2213,32.2848,32.1499,32.1658,149480.0
2018-10-30 15:40:00,40.53,40.59,40.5,40.55,140396.0,32.1658,32.2134,32.142,32.1817,140396.0
2018-10-30 15:45:00,40.57,40.63,40.49,40.63,156035.0,32.1975,32.2451,32.134,32.2451,156035.0
2018-10-30 15:50:00,40.62,40.8,40.61,40.76,262299.0,32.2372,32.3801,32.2293,32.3483,262299.0
2018-10-30 15:55:00,40.75,40.8,40.69,40.72,407180.0,32.3404,32.3801,32.2928,32.3166,407180.0
2018-10-31 09:30:00,41.2,41.41,41.11,41.23,132141.0,32.6975,32.8642,32.6261,32.7213,132141.0
2018-10-31 09:35:00,41.23,41.24,41.13,41.24,78993.0,32.7213,32.7293,32.642,32.7293,78993.0
2018-10-31 09:40:00,41.23,41.38,41.23,41.34,52328.0,32.7213,32.8404,32.7213,32.8086,52328.0
2018-10-31 09:45:00,41.33,41.4,41.29,41.36,90359.0,32.8007,32.8562,32.7689,32.8245,90359.0
2018-10-31 09:50:00,41.37,41.42,41.35,41.36,142046.0,32.8324,32.8721,32.8166,32.8245,142046.0
2018-10-31 09:55:00,41.35,41.36,41.3,41.34,91709.0,32.8166,32.8245,32.7769,32.8086,91709.0
2018-10-31 10:00:00,41.34,41.42,41.33,41.34,136434.0,32.8086,32.8721,32.8007,32.8086,136434.0
2018-10-31 10:05:00,41.34,41.38,41.29,41.31,72307.0,32.8086,32.8404,32.7689,32.7848,72307.0
2018-10-31 10:10:00,41.32,41.44,41.31,41.31,66331.0,32.7927,32.888,32.7848,32.7848,66331.0
2018-10-31 10:15:00,41.32,41.47,41.29,41.4,76403.0,32.7927,32.9118,32.7689,32.8562,76403.0
2018-10-31 10:20:00,41.41,41.49,41.34,41.45,70255.0,32.8642,32.9277,32.8086,32.8959,70255.0
2018-10-31 10:25:00,41.45,41.53,41.43,41.45,140058.0,32.8959,32.9594,32.88,32.8959,140058.0
2018-10-31 10:30:00,41.45,41.45,41.34,41.39,92352.0,32.8959,32.8959,32.8086,32.8483,92352.0
2018-10-31 10:35:00,41.39,41.42,41.33,41.37,59811.0,32.8483,32.8721,32.8007,32.8324,59811.0
2018-10-31 10:40:00,41.38,41.52,41.37,41.52,67715.0,32.8404,32.9515,32.8324,32.9515,67715.0
2018-10-31 10:45:00,41.52,41.54,41.46,41.48,92802.0,32.9515,32.9673,32.9039,32.9197,92802.0
2018-10-31 10:50:00,41.48,41.53,41.47,41.53,71308.0,32.9197,32.9594,32.9118,32.9594,71308.0
2018-10-31 10:55:00,41.53,41.55,41.48,41.54,39813.0,32.9594,32.9753,32.9197,32.9673,39813.0
2018-10-31 11:00:00,41.54,41.59,41.47,41.49,57885.0,32.9673,33.007,32.9118,32.9277,57885.0
2018-10-31 11:05:00,41.48,41.55,41.45,41.55,52071.0,32.9197,32.9753,32.8959,32.9753,52071.0
2018-10-31 11:10:00,41.55,41.61,41.47,41.52,127424.0,32.9753,33.0229,32.9118,32.9515,127424.0
2018-10-31 11:15:00,41.51,41.56,41.49,41.55,34177.0,32.9435,32.9832,32.9277,32.9753,34177.0
2018-10-31 11:20:00,41.55,41.64,41.54,41.61,31740.0,32.9753,33.0467,32.9673,33.0229,31740.0
2018-10-31 11:25:00,41.61,41.76,41.6,41.76,172202.0,33.0229,33.1419,33.015,33.1419,172202.0
2018-10-31 11:30:00,41.75,41.85,41.74,41.77,91779.0,33.134,33.2134,33.1261,33.1499,91779.0
2018-10-31 11:35:00,41.77,41.81,41.73,41.8,49794.0,33.1499,33.1816,33.1181,33.1737,49794.0
2018-10-31 11:40:00,41.81,41.84,41.67,41.67,64841.0,33.1816,33.2054,33.0705,33.0705,64841.0
2018-10-31 11:45:00,41.66,41.75,41.66,41.71,39111.0,33.0626,33.134,33.0626,33.1023,39111.0
2018-10-31 11:50:00,41.71,41.77,41.71,41.77,47098.0,33.1023,33.1499,33.1023,33.1499,47098.0
2018-10-31 11:55:00,41.77,41.77,41.63,41.71,63838.0,33.1499,33.1499,33.0388,33.1023,63838.0
2018-10-31 12:00:00,41.71,41.76,41.58,41.59,89347.0,33.1023,33.1419,32.9991,33.007,89347.0
2018-10-31 12:05:00,41.59,41.62,41.55,41.61,63970.0,33.007,33.0308,32.9753,33.0229,63970.0
2018-10-31 12:10:00,41.61,41.66,41.59,41.65,44508.0,33.0229,33.0626,33.007,33.0546,44508.0
2018-10-31 12:15:00,41.66,41.66,41.55,41.61,56406.0,33.0626,33.0626,32.9753,33.0229,56406.0
2018-10-31 12:20:00,41.6,41.71,41.59,41.7,42957.0,33.015,33.1023,33.007,33.0943,42957.0
2018-10-31 12:25:00,41.69,41.71,41.67,41.69,55393.0,33.0864,33.1023,33.0705,33.0864,55393.0
2018-10-31 12:30:00,41.69,41.71,41.62,41.69,49424.0,33.0864,33.1023,33.0308,33.0864,49424.0
2018-10-31 12:35:00,41.68,41.78,41.68,41.76,24875.0,33.0785,33.1578,33.0785,33.1419,24875.0
2018-10-31 12:40:00,41.76,41.76,41.7,41.72,44947.0,33.1419,33.1419,33.0943,33.1102,44947.0
2018-10-31 12:45:00,41.71,41.74,41.7,41.73,18993.0,33.1023,33.1261,33.0943,33.1181,18993.0
2018-10-31 12:50:00,41.72,41.76,41.69,41.75,31787.0,33.1102,33.1419,33.0864,33.134,31787.0
2018-10-31 12:55:00,41.75,41.83,41.75,41.83,20706.0,33.134,33.1975,33.134,33.1975,20706.0
2018-10-31 13:00:00,41.83,41.83,41.77,41.79,39424.0,33.1975,33.1975,33.1499,33.1658,39424.0
2018-10-31 13:05:00,41.78,41.84,41.78,41.84,42270.0,33.1578,33.2054,33.1578,33.2054,42270.0
2018-10-31 13:10:00,41.84,42.0,41.84,41.86,73606.0,33.2054,33.3324,33.2054,33.2213,73606.0
2018-10-31 13:15:00,41.86,41.92,41.81,41.87,55770.0,33.2213,33.2689,33.1816,33.2292,55770.0
2018-10-31 13:20:00,41.87,41.95,41.86,41.94,55965.0,33.2292,33.2927,33.2213,33.2848,55965.0
2018-10-31 13:25:00,41.93,41.94,41.87,41.9,52377.0,33.2769,33.2848,33.2292,33.2531,52377.0
2018-10-31 13:30:00,41.9,41.91,41.85,41.87,45904.0,33.2531,33.261,33.2134,33.2292,45904.0
2018-10-31 13:35:00,41.88,41.88,41.81,41.86,33495.0,33.2372,33.2372,33.1816,33.2213,33495.0
2018-10-31 13:40:00,41.86,41.91,41.84,41.91,33276.0,33.2213,33.261,33.2054,33.261,33276.0
2018-10-31 13:45:00,41.91,41.95,41.89,41.92,43645.0,33.261,33.2927,33.2451,33.2689,43645.0
2018-10-31 13:50:00,41.92,41.93,41.84,41.87,31147.0,33.2689,33.2769,33.2054,33.2292,31147.0
2018-10-31 13:55:00,41.87,41.88,41.81,41.84,34724.0,33.2292,33.2372,33.1816,33.2054,34724.0
2018-10-31 14:00:00,41.84,41.85,41.75,41.81,41209.0,33.2054,33.2134,33.134,33.1816,41209.0
2018-10-31 14:05:00,41.81,41.84,41.78,41.81,34932.0,33.1816,33.2054,33.1578,33.1816,34932.0
2018-10-31 14:10:00,41.81,41.84,41.79,41.84,69669.0,33.1816,33.2054,33.1658,33.2054,69669.0
2018-10-31 14:15:00,41.83,41.9,41.81,41.87,72121.0,33.1975,33.2531,33.1816,33.2292,72121.0
2018-10-31 14:20:00,41.87,41.87,41.83,41.83,62151.0,33.2292,33.2292,33.1975,33.1975,62151.0
2018-10-31 14:25:00,41.83,41.85,41.79,41.83,58141.0,33.1975,33.2134,33.1658,33.1975,58141.0
2018-10-31 14:30:00,41.83,41.83,41.79,41.8,44352.0,33.1975,33.1975,33.1658,33.1737,44352.0
2018-10-31 14:35:00,41.8,41.8,41.72,41.73,53995.0,33.1737,33.1737,33.1102,33.1181,53995.0
2018-10-31 14:40:00,41.73,41.79,41.72,41.77,56930.0,33.1181,33.1658,33.1102,33.1499,56930.0
2018-10-31 14:45:00,41.78,41.82,41.72,41.74,47218.0,33.1578,33.1896,33.1102,33.1261,47218.0
2018-10-31 14:50:00,41.73,41.89,41.7,41.89,46505.0,33.1181,33.2451,33.0943,33.2451,46505.0
2018-10-31 14:55:00,41.89,41.92,41.86,41.91,41641.0,33.2451,33.2689,33.2213,33.261,41641.0
2018-10-31 15:00:00,41.9,41.94,41.86,41.91,58880.0,33.2531,33.2848,33.2213,33.261,58880.0
2018-10-31 15:05:00,41.91,41.94,41.81,41.81,88430.0,33.261,33.2848,33.1816,33.1816,88430.0
2018-10-31 15:10:00,41.81,41.83,41.78,41.82,100776.0,33.1816,33.1975,33.1578,33.1896,100776.0
2018-10-31 15:15:00,41.83,41.9,41.78,41.8,91267.0,33.1975,33.2531,33.1578,33.1737,91267.0
2018-10-31 15:20:00,41.8,41.83,41.67,41.76,102538.0,33.1737,33.1975,33.0705,33.1419,102538.0
2018-10-31 15:25:00,41.76,41.76,41.68,41.73,74418.0,33.1419,33.1419,33.0785,33.1181,74418.0
2018-10-31 15:30:00,41.72,41.72,41.55,41.56,149867.0,33.1102,33.1102,32.9753,32.9832,149867.0
2018-10-31 15:35:00,41.57,41.57,41.39,41.39,145878.0,32.9912,32.9912,32.8483,32.8483,145878.0
2018-10-31 15:40:00,41.4,41.47,41.35,41.38,142760.0,32.8562,32.9118,32.8166,32.8404,142760.0
2018-10-31 15:45:00,41.37,41.41,41.21,41.25,222277.0,32.8324,32.8642,32.7054,32.7372,222277.0
2018-10-31 15:50:00,41.23,41.33,41.23,41.29,241498.0,32.7213,32.8007,32.7213,32.7689,241498.0
2018-10-31 15:55:00,41.29,41.33,41.17,41.19,462889.0,32.7689,32.8007,32.6737,32.6896,462889.0
2018-11-01 09:30:00,41.54,41.57,41.3,41.45,94029.0,32.9673,32.9912,32.7769,32.8959,94029.0
2018-11-01 09:35:00,41.46,41.52,41.36,41.42,105155.0,32.9039,32.9515,32.8245,32.8721,105155.0
2018-11-01 09:40:00,41.4,41.41,41.22,41.29,83989.0,32.8562,32.8642,32.7134,32.7689,83989.0
2018-11-01 09:45:00,41.28,41.32,41.08,41.19,104459.0,32.761,32.7927,32.6023,32.6896,104459.0
2018-11-01 09:50:00,41.19,41.37,41.13,41.32,47092.0,32.6896,32.8324,32.642,32.7927,47092.0
2018-11-01 09:55:00,41.33,41.43,41.21,41.43,42659.0,32.8007,32.88,32.7054,32.88,42659.0
2018-11-01 10:00:00,41.38,41.38,41.18,41.22,73477.0,32.8404,32.8404,32.6816,32.7134,73477.0
2018-11-01 10:05:00,41.22,41.29,41.12,41.26,76262.0,32.7134,32.7689,32.634,32.7451,76262.0
2018-11-01 10:10:00,41.26,41.45,41.26,41.43,35679.0,32.7451,32.8959,32.7451,32.88,35679.0
2018-11-01 10:15:00,41.43,41.46,41.34,41.38,60022.0,32.88,32.9039,32.8086,32.8404,60022.0
2018-11-01 10:20:00,41.37,41.39,41.28,41.32,52792.0,32.8324,32.8483,32.761,32.7927,52792.0
2018-11-01 10:25:00,41.32,41.4,41.3,41.33,32229.0,32.7927,32.8562,32.7769,32.8007,32229.0
2018-11-01 10:30:00,41.33,41.4,41.31,41.34,39900.0,32.8007,32.8562,32.7848,32.8086,39900.0
2018-11-01 10:35:00,41.34,41.41,41.28,41.29,145282.0,32.8086,32.8642,32.761,32.7689,145282.0
2018-11-01 10:40:00,41.29,41.34,41.27,41.34,53709.0,32.7689,32.8086,32.7531,32.8086,53709.0
2018-11-01 10:45:00,41.33,41.36,41.31,41.36,42391.0,32.8007,32.8245,32.7848,32.8245,42391.0
2018-11-01 10:50:00,41.36,41.41,41.33,41.37,183797.0,32.8245,32.8642,32.8007,32.8324,183797.0
2018-11-01 10:55:00,41.37,41.37,41.28,41.36,54821.0,32.8324,32.8324,32.761,32.8245,54821.0
2018-11-01 11:00:00,41.36,41.37,41.19,41.26,89501.0,32.8245,32.8324,32.6896,32.7451,89501.0
2018-11-01 11:05:00,41.26,41.33,41.22,41.26,80997.0,32.7451,32.8007,32.7134,32.7451,80997.0
2018-11-01 11:10:00,41.27,41.36,41.24,41.24,85366.0,32.7531,32.8245,32.7293,32.7293,85366.0
2018-11-01 11:15:00,41.25,41.25,41.1,41.12,79099.0,32.7372,32.7372,32.6182,32.634,79099.0
2018-11-01 11:20:00,41.11,41.24,41.11,41.23,79478.0,32.6261,32.7293,32.6261,32.7213,79478.0
2018-11-01 11:25:00,41.22,41.29,41.19,41.24,41085.0,32.7134,32.7689,32.6896,32.7293,41085.0
2018-11-01 11:30:00,41.23,41.3,41.23,41.28,59802.0,32.7213,32.7769,32.7213,32.761,59802.0
2018-11-01 11:35:00,41.28,41.31,41.2,41.29,63217.0,32.761,32.7848,32.6975,32.7689,63217.0
2018-11-01 11:40:00,41.29,41.38,41.29,41.36,55685.0,32.7689,32.8404,32.7689,32.8245,55685.0
2018-11-01 11:45:00,41.36,41.37,41.28,41.3,71366.0,32.8245,32.8324,32.761,32.7769,71366.0
2018-11-01 11:50:00,41.3,41.32,41.24,41.32,42011.0,32.7769,32.7927,32.7293,32.7927,42011.0
2018-11-01 11:55:00,41.32,41.33,41.23,41.24,33319.0,32.7927,32.8007,32.7213,32.7293,33319.0
2018-11-01 12:00:00,41.25,41.25,41.19,41.21,58424.0,32.7372,32.7372,32.6896,32.7054,58424.0
2018-11-01 12:05:00,41.21,41.27,41.18,41.25,34764.0,32.7054,32.7531,32.6816,32.7372,34764.0
2018-11-01 12:10:00,41.26,41.26,41.2,41.22,36411.0,32.7451,32.7451,32.6975,32.7134,36411.0
2018-11-01 12:15:00,41.22,41.22,41.14,41.15,49382.0,32.7134,32.7134,32.6499,32.6578,49382.0
2018-11-01 12:20:00,41.15,41.21,41.14,41.19,37439.0,32.6578,32.7054,32.6499,32.6896,37439.0
2018-11-01 12:25:00,41.19,41.22,41.16,41.2,40512.0,32.6896,32.7134,32.6658,32.6975,40512.0
2018-11-01 12:30:00,41.19,41.25,41.16,41.23,53026.0,32.6896,32.7372,32.6658,32.7213,53026.0
2018-11-01 12:35:00,41.24,41.24,41.2,41.23,47045.0,32.7293,32.7293,32.6975,32.7213,47045.0
2018-11-01 12:40:00,41.22,41.24,41.19,41.21,35499.0,32.7134,32.7293,32.6896,32.7054,35499.0
2018-11-01 12:45:00,41.22,41.23,41.18,41.2,39573.0,32.7134,32.7213,32.6816,32.6975,39573.0
2018-11-01 12:50:00,41.2,41.25,41.19,41.25,39703.0,32.6975,32.7372,32.6896,32.7372,39703.0
2018-11-01 12:55:00,41.24,41.3,41.24,41.3,46971.0,32.7293,32.7769,32.7293,32.7769,46971.0
2018-11-01 13:00:00,41.3,41.3,41.17,41.19,66666.0,32.7769,32.7769,32.6737,32.6896,66666.0
2018-11-01 13:05:00,41.19,41.19,41.12,41.13,64457.0,32.6896,32.6896,32.634,32.642,64457.0
2018-11-01 13:10:00,41.13,41.19,41.12,41.17,32083.0,32.642,32.6896,32.634,32.6737,32083.0
2018-11-01 13:15:00,41.19,41.3,41.18,41.3,55246.0,32.6896,32.7769,32.6816,32.7769,55246.0
2018-11-01 13:20:00,41.29,41.3,41.26,41.29,39281.0,32.7689,32.7769,32.7451,32.7689,39281.0
2018-11-01 13:25:00,41.29,41.33,41.28,41.3,59867.0,32.7689,32.8007,32.761,32.7769,59867.0
2018-11-01 13:30:00,41.31,41.32,41.25,41.29,96090.0,32.7848,32.7927,32.7372,32.7689,96090.0
2018-11-01 13:35:00,41.29,41.29,41.25,41.27,54947.0,32.7689,32.7689,32.7372,32.7531,54947.0
2018-11-01 13:40:00,41.27,41.31,41.26,41.3,37704.0,32.7531,32.7848,32.7451,32.7769,37704.0
2018-11-01 13:45:00,41.3,41.32,41.24,41.3,91099.0,32.7769,32.7927,32.7293,32.7769,91099.0
2018-11-01 13:50:00,41.29,41.33,41.29,41.32,92128.0,32.7689,32.8007,32.7689,32.7927,92128.0
2018-11-01 13:55:00,41.31,41.43,41.29,41.41,63264.0,32.7848,32.88,32.7689,32.8642,63264.0
2018-11-01 14:00:00,41.4,41.48,41.4,41.48,70882.0,32.8562,32.9197,32.8562,32.9197,70882.0
2018-11-01 14:05:00,41.47,41.47,41.4,41.43,72331.0,32.9118,32.9118,32.8562,32.88,72331.0
2018-11-01 14:10:00,41.43,41.5,41.42,41.5,47042.0,32.88,32.9356,32.8721,32.9356,47042.0
2018-11-01 14:15:00,41.51,41.61,41.5,41.58,63350.0,32.9435,33.0229,32.9356,32.9991,63350.0
2018-11-01 14:20:00,41.58,41.63,41.58,41.63,83504.0,32.9991,33.0388,32.9991,33.0388,83504.0
2018-11-01 14:25:00,41.62,41.64,41.48,41.5,67690.0,33.0308,33.0467,32.9197,32.9356,67690.0
2018-11-01 14:30:00,41.5,41.58,41.5,41.56,56599.0,32.9356,32.9991,32.9356,32.9832,56599.0
2018-11-01 14:35:00,41.55,41.62,41.55,41.62,72805.0,32.9753,33.0308,32.9753,33.0308,72805.0
2018-11-01 14:40:00,41.61,41.69,41.61,41.68,76397.0,33.0229,33.0864,33.0229,33.0785,76397.0
2018-11-01 14:45:00,41.69,41.77,41.69,41.76,72240.0,33.0864,33.1499,33.0864,33.1419,72240.0
2018-11-01 14:50:00,41.76,41.8,41.73,41.8,97590.0,33.1419,33.1737,33.1181,33.1737,97590.0
2018-11-01 14:55:00,41.8,41.82,41.78,41.8,117772.0,33.1737,33.1896,33.1578,33.1737,117772.0
2018-11-01 15:00:00,41.8,41.8,41.73,41.77,112612.0,33.1737,33.1737,33.1181,33.1499,112612.0
2018-11-01 15:05:00,41.78,41.83,41.73,41.83,69013.0,33.1578,33.1975,33.1181,33.1975,69013.0
2018-11-01 15:10:00,41.83,41.84,41.78,41.8,74746.0,33.1975,33.2054,33.1578,33.1737,74746.0
2018-11-01 15:15:00,41.8,41.82,41.76,41.82,57263.0,33.1737,33.1896,33.1419,33.1896,57263.0
2018-11-01 15:20:00,41.81,41.81,41.73,41.75,64553.0,33.1816,33.1816,33.1181,33.134,64553.0
2018-11-01 15:25:00,41.75,41.81,41.73,41.81,60318.0,33.134,33.1816,33.1181,33.1816,60318.0
2018-11-01 15:30:00,41.8,41.82,41.73,41.79,102753.0,33.1737,33.1896,33.1181,33.1658,102753.0
2018-11-01 15:35:00,41.79,41.81,41.75,41.8,115773.0,33.1658,33.1816,33.134,33.1737,115773.0
2018-11-01 15:40:00,41.81,41.89,41.76,41.88,181856.0,33.1816,33.2451,33.1419,33.2372,181856.0
2018-11-01 15:45:00,41.89,41.97,41.86,41.94,348044.0,33.2451,33.3086,33.2213,33.2848,348044.0
2018-11-01 15:50:00,41.94,41.97,41.88,41.93,337536.0,33.2848,33.3086,33.2372,33.2769,337536.0
2018-11-01 15:55:00,41.92,42.0,41.87,41.94,527958.0,33.2689,33.3324,33.2292,33.2848,527958.0
2018-11-02 09:30:00,43.86,44.29,43.55,44.09,304054.0,34.8086,35.1498,34.5625,34.9911,304054.0
2018-11-02 09:35:00,44.08,44.44,43.96,44.33,163378.0,34.9832,35.2689,34.8879,35.1816,163378.0
2018-11-02 09:40:00,44.31,44.39,43.83,44.1,200011.0,35.1657,35.2292,34.7848,34.999,200011.0
2018-11-02 09:45:00,44.08,44.29,44.02,44.13,164441.0,34.9832,35.1498,34.9355,35.0228,164441.0
2018-11-02 09:50:00,44.14,44.44,44.08,44.21,121708.0,35.0308,35.2689,34.9832,35.0863,121708.0
2018-11-02 09:55:00,44.21,44.32,44.14,44.31,135351.0,35.0863,35.1736,35.0308,35.1657,135351.0
2018-11-02 10:00:00,44.32,44.37,44.14,44.15,220886.0,35.1736,35.2133,35.0308,35.0387,220886.0
2018-11-02 10:05:00,44.15,44.21,43.83,43.84,117135.0,35.0387,35.0863,34.7848,34.7927,117135.0
2018-11-02 10:10:00,43.84,44.1,43.8,44.09,152652.0,34.7927,34.999,34.7609,34.9911,152652.0
2018-11-02 10:15:00,44.07,44.09,43.87,44.08,114820.0,34.9752,34.9911,34.8165,34.9832,114820.0
2018-11-02 10:20:00,44.08,44.09,43.96,43.96,92639.0,34.9832,34.9911,34.8879,34.8879,92639.0
2018-11-02 10:25:00,43.98,44.03,43.75,43.77,105666.0,34.9038,34.9435,34.7213,34.7371,105666.0
2018-11-02 10:30:00,43.79,43.91,43.64,43.68,176870.0,34.753,34.8482,34.634,34.6657,176870.0
2018-11-02 10:35:00,43.68,43.78,43.61,43.75,153334.0,34.6657,34.7451,34.6102,34.7213,153334.0
2018-11-02 10:40:00,43.74,43.8,43.66,43.71,114697.0,34.7133,34.7609,34.6498,34.6895,114697.0
2018-11-02 10:45:00,43.71,43.97,43.69,43.92,109086.0,34.6895,34.8959,34.6736,34.8562,109086.0
2018-11-02 10:50:00,43.92,44.11,43.86,43.88,92259.0,34.8562,35.007,34.8086,34.8244,92259.0
2018-11-02 10:55:00,43.87,44.06,43.86,43.93,103865.0,34.8165,34.9673,34.8086,34.8641,103865.0
2018-11-02 11:00:00,43.94,44.07,43.93,44.0,132186.0,34.8721,34.9752,34.8641,34.9197,132186.0
2018-11-02 11:05:00,44.0,44.01,43.82,43.97,127178.0,34.9197,34.9276,34.7768,34.8959,127178.0
2018-11-02 11:10:00,43.97,43.97,43.72,43.81,100265.0,34.8959,34.8959,34.6975,34.7689,100265.0
2018-11-02 11:15:00,43.79,43.86,43.71,43.75,52805.0,34.753,34.8086,34.6895,34.7213,52805.0
2018-11-02 11:20:00,43.74,43.77,43.66,43.69,62831.0,34.7133,34.7371,34.6498,34.6736,62831.0
2018-11-02 11:25:00,43.67,43.71,43.51,43.64,71198.0,34.6578,34.6895,34.5308,34.634,71198.0
2018-11-02 11:30:00,43.62,43.83,43.59,43.79,98660.0,34.6181,34.7848,34.5943,34.753,98660.0
2018-11-02 11:35:00,43.79,43.88,43.72,43.88,67147.0,34.753,34.8244,34.6975,34.8244,67147.0
2018-11-02 11:40:00,43.88,43.89,43.64,43.7,61362.0,34.8244,34.8324,34.634,34.6816,61362.0
2018-11-02 11:45:00,43.68,43.68,43.55,43.62,55028.0,34.6657,34.6657,34.5625,34.6181,55028.0
2018-11-02 11:50:00,43.63,43.64,43.53,43.56,51256.0,34.626,34.634,34.5467,34.5705,51256.0
2018-11-02 11:55:00,43.55,43.76,43.54,43.76,44675.0,34.5625,34.7292,34.5546,34.7292,44675.0
2018-11-02 12:00:00,43.76,43.83,43.69,43.69,43721.0,34.7292,34.7848,34.6736,34.6736,43721.0
2018-11-02 12:05:00,43.7,43.78,43.64,43.66,53170.0,34.6816,34.7451,34.634,34.6498,53170.0
2018-11-02 12:10:00,43.65,43.7,43.54,43.55,55060.0,34.6419,34.6816,34.5546,34.5625,55060.0
2018-11-02 12:15:00,43.54,43.71,43.52,43.71,50323.0,34.5546,34.6895,34.5387,34.6895,50323.0
2018-11-02 12:20:00,43.71,43.73,43.65,43.69,45583.0,34.6895,34.7054,34.6419,34.6736,45583.0
2018-11-02 12:25:00,43.69,43.79,43.68,43.76,49284.0,34.6736,34.753,34.6657,34.7292,49284.0
2018-11-02 12:30:00,43.76,43.78,43.53,43.55,46822.0,34.7292,34.7451,34.5467,34.5625,46822.0
2018-11-02 12:35:00,43.55,43.56,43.32,43.37,85404.0,34.5625,34.5705,34.38,34.4197,85404.0
2018-11-02 12:40:00,43.37,43.45,43.36,43.44,55000.0,34.4197,34.4832,34.4118,34.4752,55000.0
2018-11-02 12:45:00,43.43,43.53,43.36,43.52,43809.0,34.4673,34.5467,34.4118,34.5387,43809.0
2018-11-02 12:50:00,43.53,43.54,43.42,43.44,42147.0,34.5467,34.5546,34.4594,34.4752,42147.0
2018-11-02 12:55:00,43.43,43.49,43.35,43.49,40556.0,34.4673,34.5149,34.4038,34.5149,40556.0
2018-11-02 13:00:00,43.5,43.52,43.39,43.4,51844.0,34.5229,34.5387,34.4356,34.4435,51844.0
2018-11-02 13:05:00,43.39,43.43,43.29,43.42,51438.0,34.4356,34.4673,34.3562,34.4594,51438.0
2018-11-02 13:10:00,43.41,43.56,43.36,43.56,46463.0,34.4514,34.5705,34.4118,34.5705,46463.0
2018-11-02 13:15:00,43.56,43.66,43.5,43.64,69355.0,34.5705,34.6498,34.5229,34.634,69355.0
2018-11-02 13:20:00,43.64,43.7,43.58,43.68,50203.0,34.634,34.6816,34.5864,34.6657,50203.0
2018-11-02 13:25:00,43.68,43.69,43.55,43.62,44832.0,34.6657,34.6736,34.5625,34.6181,44832.0
2018-11-02 13:30:00,43.63,43.65,43.59,43.65,42294.0,34.626,34.6419,34.5943,34.6419,42294.0
2018-11-02 13:35:00,43.66,43.69,43.6,43.69,35833.0,34.6498,34.6736,34.6022,34.6736,35833.0
2018-11-02 13:40:00,43.69,43.77,43.62,43.71,52024.0,34.6736,34.7371,34.6181,34.6895,52024.0
2018-11-02 13:45:00,43.71,43.73,43.64,43.66,33906.0,34.6895,34.7054,34.634,34.6498,33906.0
2018-11-02 13:50:00,43.65,43.71,43.6,43.67,44658.0,34.6419,34.6895,34.6022,34.6578,44658.0
2018-11-02 13:55:00,43.66,43.7,43.63,43.64,48286.0,34.6498,34.6816,34.626,34.634,48286.0
2018-11-02 14:00:00,43.65,43.75,43.62,43.63,62417.0,34.6419,34.7213,34.6181,34.626,62417.0
2018-11-02 14:05:00,43.63,43.63,43.37,43.37,63782.0,34.626,34.626,34.4197,34.4197,63782.0
2018-11-02 14:10:00,43.37,43.38,43.29,43.38,59019.0,34.4197,34.4276,34.3562,34.4276,59019.0
2018-11-02 14:15:00,43.38,43.43,43.34,43.38,111822.0,34.4276,34.4673,34.3959,34.4276,111822.0
2018-11-02 14:20:00,43.38,43.46,43.35,43.44,62643.0,34.4276,34.4911,34.4038,34.4752,62643.0
2018-11-02 14:25:00,43.44,44.03,43.41,43.95,140534.0,34.4752,34.9435,34.4514,34.88,140534.0
2018-11-02 14:30:00,43.95,43.98,43.78,43.86,120828.0,34.88,34.9038,34.7451,34.8086,120828.0
2018-11-02 14:35:00,43.87,43.87,43.73,43.78,62350.0,34.8165,34.8165,34.7054,34.7451,62350.0
2018-11-02 14:40:00,43.78,43.85,43.73,43.81,65163.0,34.7451,34.8006,34.7054,34.7689,65163.0
2018-11-02 14:45:00,43.81,43.84,43.71,43.82,313757.0,34.7689,34.7927,34.6895,34.7768,313757.0
2018-11-02 14:50:00,43.82,43.88,43.68,43.69,132096.0,34.7768,34.8244,34.6657,34.6736,132096.0
2018-11-02 14:55:00,43.69,43.7,43.57,43.59,118613.0,34.6736,34.6816,34.5784,34.5943,118613.0
2018-11-02 15:00:00,43.59,43.68,43.53,43.67,85549.0,34.5943,34.6657,34.5467,34.6578,85549.0
2018-11-02 15:05:00,43.67,43.75,43.63,43.71,61529.0,34.6578,34.7213,34.626,34.6895,61529.0
2018-11-02 15:10:00,43.7,43.88,43.69,43.83,84964.0,34.6816,34.8244,34.6736,34.7848,84964.0
2018-11-02 15:15:00,43.83,43.84,43.65,43.7,105251.0,34.7848,34.7927,34.6419,34.6816,105251.0
2018-11-02 15:20:00,43.7,43.71,43.63,43.67,67513.0,34.6816,34.6895,34.626,34.6578,67513.0
2018-11-02 15:25:00,43.68,43.72,43.52,43.65,75351.0,34.6657,34.6975,34.5387,34.6419,75351.0
2018-11-02 15:30:00,43.65,43.73,43.58,43.69,96140.0,34.6419,34.7054,34.5864,34.6736,96140.0
2018-11-02 15:35:00,43.69,43.69,43.55,43.65,114337.0,34.6736,34.6736,34.5625,34.6419,114337.0
2018-11-02 15:40:00,43.65,43.69,43.58,43.63,165933.0,34.6419,34.6736,34.5864,34.626,165933.0
2018-11-02 15:45:00,43.62,43.68,43.51,43.66,268006.0,34.6181,34.6657,34.5308,34.6498,268006.0
2018-11-02 15:50:00,43.66,43.72,43.63,43.66,242916.0,34.6498,34.6975,34.626,34.6498,242916.0
2018-11-02 15:55:00,43.65,43.71,43.51,43.61,443392.0,34.6419,34.6895,34.5308,34.6102,443392.0
2018-11-05 09:30:00,43.25,43.59,43.19,43.55,152426.0,34.6478,34.9201,34.5997,34.8881,152426.0
2018-11-05 09:35:00,43.56,43.92,43.56,43.82,94316.0,34.8961,35.1845,34.8961,35.1044,94316.0
2018-11-05 09:40:00,43.83,44.04,43.74,44.01,84930.0,35.1124,35.2806,35.0403,35.2566,84930.0
2018-11-05 09:45:00,44.02,44.02,43.84,43.86,116502.0,35.2646,35.2646,35.1204,35.1364,116502.0
2018-11-05 09:50:00,43.86,44.05,43.86,43.9,90711.0,35.1364,35.2886,35.1364,35.1685,90711.0
2018-11-05 09:55:00,43.91,43.95,43.77,43.8,54427.0,35.1765,35.2085,35.0643,35.0884,54427.0
2018-11-05 10:00:00,43.79,43.82,43.68,43.75,68725.0,35.0804,35.1044,34.9922,35.0483,68725.0
2018-11-05 10:05:00,43.75,43.77,43.65,43.67,66584.0,35.0483,35.0643,34.9682,34.9842,66584.0
2018-11-05 10:10:00,43.66,43.71,43.56,43.68,83405.0,34.9762,35.0163,34.8961,34.9922,83405.0
2018-11-05 10:15:00,43.68,43.81,43.61,43.79,85322.0,34.9922,35.0964,34.9362,35.0804,85322.0
2018-11-05 10:20:00,43.79,43.88,43.79,43.87,71809.0,35.0804,35.1525,35.0804,35.1444,71809.0
2018-11-05 10:25:00,43.86,44.06,43.85,44.02,64283.0,35.1364,35.2967,35.1284,35.2646,64283.0
2018-11-05 10:30:00,44.02,44.13,44.02,44.08,60634.0,35.2646,35.3527,35.2646,35.3127,60634.0
2018-11-05 10:35:00,44.09,44.15,44.06,44.14,68032.0,35.3207,35.3688,35.2967,35.3607,68032.0
2018-11-05 10:40:00,44.15,44.21,44.11,44.11,87414.0,35.3688,35.4168,35.3367,35.3367,87414.0
2018-11-05 10:45:00,44.11,44.17,44.04,44.17,44393.0,35.3367,35.3848,35.2806,35.3848,44393.0
2018-11-05 10:50:00,44.16,44.2,44.05,44.17,49428.0,35.3768,35.4088,35.2886,35.3848,49428.0
2018-11-05 10:55:00,44.17,44.26,44.14,44.25,51807.0,35.3848,35.4569,35.3607,35.4489,51807.0
2018-11-05 11:00:00,44.24,44.26,44.04,44.1,69542.0,35.4409,35.4569,35.2806,35.3287,69542.0
2018-11-05 11:05:00,44.09,44.21,44.08,44.14,52267.0,35.3207,35.4168,35.3127,35.3607,52267.0
2018-11-05 11:10:00,44.14,44.26,44.12,44.24,55295.0,35.3607,35.4569,35.3447,35.4409,55295.0
2018-11-05 11:15:00,44.25,44.35,44.22,44.31,81489.0,35.4489,35.529,35.4248,35.4969,81489.0
2018-11-05 11:20:00,44.3,44.4,44.27,44.38,79949.0,35.4889,35.569,35.4649,35.553,79949.0
2018-11-05 11:25:00,44.39,44.44,44.27,44.27,135951.0,35.561,35.6011,35.4649,35.4649,135951.0
2018-11-05 11:30:00,44.27,44.32,44.23,44.24,117946.0,35.4649,35.5049,35.4328,35.4409,117946.0
2018-11-05 11:35:00,44.23,44.24,44.16,44.16,44539.0,35.4328,35.4409,35.3768,35.3768,44539.0
2018-11-05 11:40:00,44.16,44.18,43.99,44.03,44482.0,35.3768,35.3928,35.2406,35.2726,44482.0
2018-11-05 11:45:00,44.03,44.03,43.94,44.0,35152.0,35.2726,35.2726,35.2005,35.2486,35152.0
2018-11-05 11:50:00,44.02,44.1,44.0,44.08,36400.0,35.2646,35.3287,35.2486,35.3127,36400.0
2018-11-05 11:55:00,44.09,44.16,44.05,44.16,28185.0,35.3207,35.3768,35.2886,35.3768,28185.0
2018-11-05 12:00:00,44.17,44.17,44.06,44.12,38184.0,35.3848,35.3848,35.2967,35.3447,38184.0
2018-11-05 12:05:00,44.11,44.17,44.09,44.15,52412.0,35.3367,35.3848,35.3207,35.3688,52412.0
2018-11-05 12:10:00,44.14,44.25,44.1,44.24,102961.0,35.3607,35.4489,35.3287,35.4409,102961.0
2018-11-05 12:15:00,44.23,44.24,44.14,44.15,40748.0,35.4328,35.4409,35.3607,35.3688,40748.0
2018-11-05 12:20:00,44.16,44.19,44.11,44.19,30549.0,35.3768,35.4008,35.3367,35.4008,30549.0
2018-11-05 12:25:00,44.18,44.29,44.17,44.27,53863.0,35.3928,35.4809,35.3848,35.4649,53863.0
2018-11-05 12:30:00,44.27,44.32,44.27,44.31,41998.0,35.4649,35.5049,35.4649,35.4969,41998.0
2018-11-05 12:35:00,44.3,44.32,44.18,44.21,25725.0,35.4889,35.5049,35.3928,35.4168,25725.0
2018-11-05 12:40:00,44.2,44.23,44.16,44.22,32593.0,35.4088,35.4328,35.3768,35.4248,32593.0
2018-11-05 12:45:00,44.21,44.23,44.17,44.23,27138.0,35.4168,35.4328,35.3848,35.4328,27138.0
2018-11-05 12:50:00,44.22,44.27,44.21,44.27,26582.0,35.4248,35.4649,35.4168,35.4649,26582.0
2018-11-05 12:55:00,44.26,44.33,44.25,44.31,32513.0,35.4569,35.513,35.4489,35.4969,32513.0
2018-11-05 13:00:00,44.32,44.49,44.31,44.48,106934.0,35.5049,35.6411,35.4969,35.6331,106934.0
2018-11-05 13:05:00,44.48,44.49,44.38,44.41,58559.0,35.6331,35.6411,35.553,35.577,58559.0
2018-11-05 13:10:00,44.42,44.43,44.36,44.43,41295.0,35.5851,35.5931,35.537,35.5931,41295.0
2018-11-05 13:15:00,44.42,44.47,44.39,44.44,52435.0,35.5851,35.6251,35.561,35.6011,52435.0
2018-11-05 13:20:00,44.45,44.55,44.43,44.52,66848.0,35.6091,35.6892,35.5931,35.6652,66848.0
2018-11-05 13:25:00,44.52,44.59,44.51,44.53,48442.0,35.6652,35.7212,35.6572,35.6732,48442.0
2018-11-05 13:30:00,44.53,44.6,44.52,44.6,45886.0,35.6732,35.7293,35.6652,35.7293,45886.0
2018-11-05 13:35:00,44.6,44.64,44.55,44.63,46563.0,35.7293,35.7613,35.6892,35.7533,46563.0
2018-11-05 13:40:00,44.63,44.63,44.55,44.55,35453.0,35.7533,35.7533,35.6892,35.6892,35453.0
2018-11-05 13:45:00,44.54,44.6,44.52,44.59,38191.0,35.6812,35.7293,35.6652,35.7212,38191.0
2018-11-05 13:50:00,44.58,44.61,44.5,44.59,48076.0,35.7132,35.7373,35.6491,35.7212,48076.0
2018-11-05 13:55:00,44.59,44.62,44.58,44.61,46070.0,35.7212,35.7453,35.7132,35.7373,46070.0
2018-11-05 14:00:00,44.61,44.61,44.48,44.49,60497.0,35.7373,35.7373,35.6331,35.6411,60497.0
2018-11-05 14:05:00,44.48,44.57,44.48,44.55,39691.0,35.6331,35.7052,35.6331,35.6892,39691.0
2018-11-05 14:10:00,44.56,44.56,44.5,44.5,51384.0,35.6972,35.6972,35.6491,35.6491,51384.0
2018-11-05 14:15:00,44.5,44.5,44.39,44.45,140783.0,35.6491,35.6491,35.561,35.6091,140783.0
2018-11-05 14:20:00,44.46,44.55,44.45,44.5,101632.0,35.6171,35.6892,35.6091,35.6491,101632.0
2018-11-05 14:25:00,44.5,44.51,44.44,44.51,67225.0,35.6491,35.6572,35.6011,35.6572,67225.0
2018-11-05 14:30:00,44.51,44.51,44.46,44.48,56388.0,35.6572,35.6572,35.6171,35.6331,56388.0
2018-11-05 14:35:00,44.48,44.54,44.47,44.53,52475.0,35.6331,35.6812,35.6251,35.6732,52475.0
2018-11-05 14:40:00,44.53,44.61,44.53,44.61,51283.0,35.6732,35.7373,35.6732,35.7373,51283.0
2018-11-05 14:45:00,44.62,44.66,44.59,44.62,64866.0,35.7453,35.7773,35.7212,35.7453,64866.0
2018-11-05 14:50:00,44.61,44.75,44.61,44.71,55303.0,35.7373,35.8494,35.7373,35.8174,55303.0
2018-11-05 14:55:00,44.71,44.72,44.65,44.67,42136.0,35.8174,35.8254,35.7693,35.7853,42136.0
2018-11-05 15:00:00,44.67,44.69,44.65,44.66,47234.0,35.7853,35.8013,35.7693,35.7773,47234.0
2018-11-05 15:05:00,44.67,44.73,44.66,44.67,69743.0,35.7853,35.8334,35.7773,35.7853,69743.0
2018-11-05 15:10:00,44.67,44.78,44.67,44.78,93411.0,35.7853,35.8734,35.7853,35.8734,93411.0
2018-11-05 15:15:00,44.78,44.79,44.7,44.73,122112.0,35.8734,35.8815,35.8094,35.8334,122112.0
2018-11-05 15:20:00,44.73,44.75,44.64,44.65,97389.0,35.8334,35.8494,35.7613,35.7693,97389.0
2018-11-05 15:25:00,44.64,44.73,44.57,44.73,128503.0,35.7613,35.8334,35.7052,35.8334,128503.0
2018-11-05 15:30:00,44.72,44.73,44.61,44.7,113655.0,35.8254,35.8334,35.7373,35.8094,113655.0
2018-11-05 15:35:00,44.7,44.77,44.67,44.75,141160.0,35.8094,35.8654,35.7853,35.8494,141160.0
2018-11-05 15:40:00,44.75,44.76,44.58,44.62,190215.0,35.8494,35.8574,35.7132,35.7453,190215.0
2018-11-05 15:45:00,44.61,44.62,44.51,44.56,229068.0,35.7373,35.7453,35.6572,35.6972,229068.0
2018-11-05 15:50:00,44.56,44.58,44.51,44.58,222269.0,35.6972,35.7132,35.6572,35.7132,222269.0
2018-11-05 15:55:00,44.58,44.73,44.57,44.65,723688.0,35.7132,35.8334,35.7052,35.7693,723688.0
2018-11-06 09:30:00,44.14,44.39,44.07,44.12,145360.0,35.3607,35.561,35.3047,35.3447,145360.0
2018-11-06 09:35:00,44.12,44.45,44.09,44.29,111055.0,35.3447,35.6091,35.3207,35.4809,111055.0
2018-11-06 09:40:00,44.29,44.58,44.26,44.47,106947.0,35.4809,35.7132,35.4569,35.6251,106947.0
2018-11-06 09:45:00,44.48,44.66,44.48,44.55,77447.0,35.6331,35.7773,35.6331,35.6892,77447.0
2018-11-06 09:50:00,44.53,44.58,44.5,44.57,57016.0,35.6732,35.7132,35.6491,35.7052,57016.0
2018-11-06 09:55:00,44.58,44.62,44.53,44.58,44886.0,35.7132,35.7453,35.6732,35.7132,44886.0
2018-11-06 10:00:00,44.58,44.69,44.51,44.67,196901.0,35.7132,35.8013,35.6572,35.7853,196901.0
2018-11-06 10:05:00,44.67,44.68,44.49,44.55,80605.0,35.7853,35.7933,35.6411,35.6892,80605.0
2018-11-06 10:10:00,44.56,44.57,44.38,44.43,146451.0,35.6972,35.7052,35.553,35.5931,146451.0
2018-11-06 10:15:00,44.44,44.45,44.34,44.36,98593.0,35.6011,35.6091,35.521,35.537,98593.0
2018-11-06 10:20:00,44.37,44.42,44.32,44.4,117678.0,35.545,35.5851,35.5049,35.569,117678.0
2018-11-06 10:25:00,44.4,44.45,44.32,44.32,64553.0,35.569,35.6091,35.5049,35.5049,64553.0
2018-11-06 10:30:00,44.33,44.38,44.3,44.3,46353.0,35.513,35.553,35.4889,35.4889,46353.0
2018-11-06 10:35:00,44.3,44.41,44.27,44.36,38053.0,35.4889,35.577,35.4649,35.537,38053.0
2018-11-06 10:40:00,44.37,44.61,44.37,44.61,49819.0,35.545,35.7373,35.545,35.7373,49819.0
2018-11-06 10:45:00,44.62,44.67,44.6,44.66,61813.0,35.7453,35.7853,35.7293,35.7773,61813.0
2018-11-06 10:50:00,44.66,44.71,44.5,44.56,175233.0,35.7773,35.8174,35.6491,35.6972,175233.0
2018-11-06 10:55:00,44.55,44.69,44.53,44.69,46936.0,35.6892,35.8013,35.6732,35.8013,46936.0
2018-11-06 11:00:00,44.69,44.71,44.62,44.67,67505.0,35.8013,35.8174,35.7453,35.7853,67505.0
2018-11-06 11:05:00,44.67,44.81,44.65,44.76,48009.0,35.7853,35.8975,35.7693,35.8574,48009.0
2018-11-06 11:10:00,44.76,44.81,44.7,44.76,78476.0,35.8574,35.8975,35.8094,35.8574,78476.0
2018-11-06 11:15:00,44.76,44.76,44.65,44.65,34564.0,35.8574,35.8574,35.7693,35.7693,34564.0
2018-11-06 11:20:00,44.64,44.65,44.56,44.64,42755.0,35.7613,35.7693,35.6972,35.7613,42755.0
2018-11-06 11:25:00,44.63,44.7,44.61,44.69,36985.0,35.7533,35.8094,35.7373,35.8013,36985.0
2018-11-06 11:30:00,44.68,44.69,44.57,44.61,47497.0,35.7933,35.8013,35.7052,35.7373,47497.0
2018-11-06 11:35:00,44.61,44.65,44.57,44.62,35287.0,35.7373,35.7693,35.7052,35.7453,35287.0
2018-11-06 11:40:00,44.63,44.65,44.56,44.59,39220.0,35.7533,35.7693,35.6972,35.7212,39220.0
2018-11-06 11:45:00,44.6,44.6,44.5,44.51,52405.0,35.7293,35.7293,35.6491,35.6572,52405.0
2018-11-06 11:50:00,44.51,44.52,44.36,44.43,81172.0,35.6572,35.6652,35.537,35.5931,81172.0
2018-11-06 11:55:00,44.44,44.5,44.43,44.45,60938.0,35.6011,35.6491,35.5931,35.6091,60938.0
2018-11-06 12:00:00,44.44,44.47,44.4,44.46,53771.0,35.6011,35.6251,35.569,35.6171,53771.0
2018-11-06 12:05:00,44.45,44.5,44.43,44.46,49349.0,35.6091,35.6491,35.5931,35.6171,49349.0
2018-11-06 12:10:00,44.47,44.51,44.45,44.47,50098.0,35.6251,35.6572,35.6091,35.6251,50098.0
2018-11-06 12:15:00,44.47,44.51,44.44,44.51,31208.0,35.6251,35.6572,35.6011,35.6572,31208.0
2018-11-06 12:20:00,44.52,44.53,44.48,44.53,25254.0,35.6652,35.6732,35.6331,35.6732,25254.0
2018-11-06 12:25:00,44.52,44.59,44.52,44.58,40439.0,35.6652,35.7212,35.6652,35.7132,40439.0
2018-11-06 12:30:00,44.58,44.65,44.56,44.65,24683.0,35.7132,35.7693,35.6972,35.7693,24683.0
2018-11-06 12:35:00,44.65,44.71,44.64,44.69,45644.0,35.7693,35.8174,35.7613,35.8013,45644.0
2018-11-06 12:40:00,44.68,44.75,44.68,44.74,28815.0,35.7933,35.8494,35.7933,35.8414,28815.0
2018-11-06 12:45:00,44.74,44.76,44.71,44.75,26692.0,35.8414,35.8574,35.8174,35.8494,26692.0
2018-11-06 12:50:00,44.75,44.75,44.66,44.67,34213.0,35.8494,35.8494,35.7773,35.7853,34213.0
2018-11-06 12:55:00,44.67,44.73,44.67,44.72,16281.0,35.7853,35.8334,35.7853,35.8254,16281.0
2018-11-06 13:00:00,44.72,44.73,44.66,44.73,34430.0,35.8254,35.8334,35.7773,35.8334,34430.0
2018-11-06 13:05:00,44.73,44.78,44.72,44.76,47259.0,35.8334,35.8734,35.8254,35.8574,47259.0
2018-11-06 13:10:00,44.76,44.77,44.66,44.66,77736.0,35.8574,35.8654,35.7773,35.7773,77736.0
2018-11-06 13:15:00,44.67,44.67,44.58,44.58,49436.0,35.7853,35.7853,35.7132,35.7132,49436.0
2018-11-06 13:20:00,44.58,44.64,44.53,44.64,35278.0,35.7132,35.7613,35.6732,35.7613,35278.0
2018-11-06 13:25:00,44.63,44.63,44.58,44.58,24544.0,35.7533,35.7533,35.7132,35.7132,24544.0
2018-11-06 13:30:00,44.59,44.64,44.58,44.63,48882.0,35.7212,35.7613,35.7132,35.7533,48882.0
2018-11-06 13:35:00,44.63,44.64,44.56,44.6,43692.0,35.7533,35.7613,35.6972,35.7293,43692.0
2018-11-06 13:40:00,44.59,44.66,44.59,44.64,51287.0,35.7212,35.7773,35.7212,35.7613,51287.0
2018-11-06 13:45:00,44.64,44.68,44.62,44.67,38724.0,35.7613,35.7933,35.7453,35.7853,38724.0
2018-11-06 13:50:00,44.66,44.71,44.66,44.68,33113.0,35.7773,35.8174,35.7773,35.7933,33113.0
2018-11-06 13:55:00,44.68,44.71,44.61,44.62,45014.0,35.7933,35.8174,35.7373,35.7453,45014.0
2018-11-06 14:00:00,44.61,44.62,44.55,44.59,59945.0,35.7373,35.7453,35.6892,35.7212,59945.0
2018-11-06 14:05:00,44.59,44.64,44.58,44.62,50018.0,35.7212,35.7613,35.7132,35.7453,50018.0
2018-11-06 14:10:00,44.63,44.63,44.57,44.57,39179.0,35.7533,35.7533,35.7052,35.7052,39179.0
2018-11-06 14:15:00,44.58,44.58,44.52,44.55,54911.0,35.7132,35.7132,35.6652,35.6892,54911.0
2018-11-06 14:20:00,44.56,44.59,44.55,44.57,37456.0,35.6972,35.7212,35.6892,35.7052,37456.0
2018-11-06 14:25:00,44.56,44.57,44.42,44.46,51961.0,35.6972,35.7052,35.5851,35.6171,51961.0
2018-11-06 14:30:00,44.46,44.5,44.43,44.49,58230.0,35.6171,35.6491,35.5931,35.6411,58230.0
2018-11-06 14:35:00,44.5,44.5,44.32,44.32,122223.0,35.6491,35.6491,35.5049,35.5049,122223.0
2018-11-06 14:40:00,44.32,44.32,44.22,44.28,97602.0,35.5049,35.5049,35.4248,35.4729,97602.0
2018-11-06 14:45:00,44.27,44.32,44.25,44.32,82275.0,35.4649,35.5049,35.4489,35.5049,82275.0
2018-11-06 14:50:00,44.32,44.37,44.28,44.32,90109.0,35.5049,35.545,35.4729,35.5049,90109.0
2018-11-06 14:55:00,44.31,44.32,44.27,44.29,73310.0,35.4969,35.5049,35.4649,35.4809,73310.0
2018-11-06 15:00:00,44.29,44.31,44.26,44.29,123667.0,35.4809,35.4969,35.4569,35.4809,123667.0
2018-11-06 15:05:00,44.29,44.33,44.28,44.33,64753.0,35.4809,35.513,35.4729,35.513,64753.0
2018-11-06 15:10:00,44.32,44.35,44.32,44.33,106396.0,35.5049,35.529,35.5049,35.513,106396.0
2018-11-06 15:15:00,44.33,44.43,44.31,44.32,86236.0,35.513,35.5931,35.4969,35.5049,86236.0
2018-11-06 15:20:00,44.32,44.45,44.31,44.4,86226.0,35.5049,35.6091,35.4969,35.569,86226.0
2018-11-06 15:25:00,44.39,44.45,44.39,44.45,47884.0,35.561,35.6091,35.561,35.6091,47884.0
2018-11-06 15:30:00,44.45,44.51,44.43,44.49,99474.0,35.6091,35.6572,35.5931,35.6411,99474.0
2018-11-06 15:35:00,44.5,44.55,44.46,44.48,113463.0,35.6491,35.6892,35.6171,35.6331,113463.0
2018-11-06 15:40:00,44.48,44.51,44.43,44.51,122910.0,35.6331,35.6572,35.5931,35.6572,122910.0
2018-11-06 15:45:00,44.5,44.6,44.47,44.58,169279.0,35.6491,35.7293,35.6251,35.7132,169279.0
2018-11-06 15:50:00,44.58,44.68,44.57,44.67,202864.0,35.7132,35.7933,35.7052,35.7853,202864.0
2018-11-06 15:55:00,44.67,44.71,44.59,44.63,532410.0,35.7853,35.8174,35.7212,35.7533,532410.0
2018-11-07 09:30:00,44.96,45.11,44.87,44.87,155412.0,36.0176,36.1378,35.9455,35.9455,155412.0
2018-11-07 09:35:00,44.86,45.02,44.86,44.98,64426.0,35.9375,36.0657,35.9375,36.0337,64426.0
2018-11-07 09:40:00,44.98,45.03,44.84,44.92,106027.0,36.0337,36.0737,35.9215,35.9856,106027.0
2018-11-07 09:45:00,44.93,45.14,44.87,45.12,59466.0,35.9936,36.1618,35.9455,36.1458,59466.0
2018-11-07 09:50:00,45.14,45.15,44.76,44.78,63493.0,36.1618,36.1699,35.8574,35.8734,63493.0
2018-11-07 09:55:00,44.78,44.79,44.44,44.44,180457.0,35.8734,35.8815,35.6011,35.6011,180457.0
2018-11-07 10:00:00,44.44,44.54,44.31,44.42,112473.0,35.6011,35.6812,35.4969,35.5851,112473.0
2018-11-07 10:05:00,44.4,44.48,44.37,44.38,45897.0,35.569,35.6331,35.545,35.553,45897.0
2018-11-07 10:10:00,44.39,44.55,44.38,44.52,78925.0,35.561,35.6892,35.553,35.6652,78925.0
2018-11-07 10:15:00,44.53,44.6,44.47,44.5,36007.0,35.6732,35.7293,35.6251,35.6491,36007.0
2018-11-07 10:20:00,44.5,44.61,44.43,44.44,112352.0,35.6491,35.7373,35.5931,35.6011,112352.0
2018-11-07 10:25:00,44.44,44.51,44.37,44.45,61629.0,35.6011,35.6572,35.545,35.6091,61629.0
2018-11-07 10:30:00,44.46,44.54,44.44,44.47,139601.0,35.6171,35.6812,35.6011,35.6251,139601.0
2018-11-07 10:35:00,44.47,44.65,44.47,44.64,150006.0,35.6251,35.7693,35.6251,35.7613,150006.0
2018-11-07 10:40:00,44.65,44.76,44.64,44.72,84869.0,35.7693,35.8574,35.7613,35.8254,84869.0
2018-11-07 10:45:00,44.72,44.82,44.62,44.64,78894.0,35.8254,35.9055,35.7453,35.7613,78894.0
2018-11-07 10:50:00,44.63,44.82,44.61,44.76,54284.0,35.7533,35.9055,35.7373,35.8574,54284.0
2018-11-07 10:55:00,44.75,44.75,44.61,44.62,40677.0,35.8494,35.8494,35.7373,35.7453,40677.0
2018-11-07 11:00:00,44.61,44.72,44.57,44.69,183042.0,35.7373,35.8254,35.7052,35.8013,183042.0
2018-11-07 11:05:00,44.7,44.72,44.57,44.58,111188.0,35.8094,35.8254,35.7052,35.7132,111188.0
2018-11-07 11:10:00,44.58,44.73,44.57,44.67,35378.0,35.7132,35.8334,35.7052,35.7853,35378.0
2018-11-07 11:15:00,44.66,44.73,44.65,44.71,17689.0,35.7773,35.8334,35.7693,35.8174,17689.0
2018-11-07 11:20:00,44.71,44.71,44.58,44.62,24856.0,35.8174,35.8174,35.7132,35.7453,24856.0
2018-11-07 11:25:00,44.62,44.68,44.58,44.63,25721.0,35.7453,35.7933,35.7132,35.7533,25721.0
2018-11-07 11:30:00,44.64,44.75,44.63,44.69,25952.0,35.7613,35.8494,35.7533,35.8013,25952.0
2018-11-07 11:35:00,44.68,44.81,44.67,44.81,20940.0,35.7933,35.8975,35.7853,35.8975,20940.0
2018-11-07 11:40:00,44.8,44.81,44.71,44.72,21748.0,35.8895,35.8975,35.8174,35.8254,21748.0
2018-11-07 11:45:00,44.72,44.78,44.72,44.76,16095.0,35.8254,35.8734,35.8254,35.8574,16095.0
2018-11-07 11:50:00,44.77,44.77,44.68,44.77,27579.0,35.8654,35.8654,35.7933,35.8654,27579.0
2018-11-07 11:55:00,44.78,44.79,44.73,44.79,23599.0,35.8734,35.8815,35.8334,35.8815,23599.0
2018-11-07 12:00:00,44.79,44.83,44.77,44.79,21400.0,35.8815,35.9135,35.8654,35.8815,21400.0
2018-11-07 12:05:00,44.8,44.84,44.79,44.79,37318.0,35.8895,35.9215,35.8815,35.8815,37318.0
2018-11-07 12:10:00,44.8,44.93,44.8,44.93,55514.0,35.8895,35.9936,35.8895,35.9936,55514.0
2018-11-07 12:15:00,44.93,44.98,44.92,44.94,61357.0,35.9936,36.0337,35.9856,36.0016,61357.0
2018-11-07 12:20:00,44.94,44.97,44.91,44.94,27936.0,36.0016,36.0257,35.9776,36.0016,27936.0
2018-11-07 12:25:00,44.94,44.94,44.86,44.87,23976.0,36.0016,36.0016,35.9375,35.9455,23976.0
2018-11-07 12:30:00,44.86,44.89,44.82,44.84,29277.0,35.9375,35.9616,35.9055,35.9215,29277.0
2018-11-07 12:35:00,44.84,44.85,44.74,44.77,37622.0,35.9215,35.9295,35.8414,35.8654,37622.0
2018-11-07 12:40:00,44.77,44.82,44.77,44.78,41356.0,35.8654,35.9055,35.8654,35.8734,41356.0
2018-11-07 12:45:00,44.79,44.84,44.77,44.82,21492.0,35.8815,35.9215,35.8654,35.9055,21492.0
2018-11-07 12:50:00,44.81,44.88,44.8,44.86,16557.0,35.8975,35.9536,35.8895,35.9375,16557.0
2018-11-07 12:55:00,44.87,44.92,44.85,44.9,20673.0,35.9455,35.9856,35.9295,35.9696,20673.0
2018-11-07 13:00:00,44.89,44.94,44.86,44.9,26031.0,35.9616,36.0016,35.9375,35.9696,26031.0
2018-11-07 13:05:00,44.89,44.95,44.88,44.94,21328.0,35.9616,36.0096,35.9536,36.0016,21328.0
2018-11-07 13:10:00,44.94,44.96,44.89,44.91,17974.0,36.0016,36.0176,35.9616,35.9776,17974.0
2018-11-07 13:15:00,44.91,44.94,44.88,44.93,17491.0,35.9776,36.0016,35.9536,35.9936,17491.0
2018-11-07 13:20:00,44.93,44.94,44.88,44.9,21353.0,35.9936,36.0016,35.9536,35.9696,21353.0
2018-11-07 13:25:00,44.9,44.91,44.85,44.91,36822.0,35.9696,35.9776,35.9295,35.9776,36822.0
2018-11-07 13:30:00,44.9,44.92,44.82,44.82,33603.0,35.9696,35.9856,35.9055,35.9055,33603.0
2018-11-07 13:35:00,44.82,44.86,44.8,44.86,17133.0,35.9055,35.9375,35.8895,35.9375,17133.0
2018-11-07 13:40:00,44.85,44.86,44.8,44.82,17555.0,35.9295,35.9375,35.8895,35.9055,17555.0
2018-11-07 13:45:00,44.83,44.85,44.8,44.82,14167.0,35.9135,35.9295,35.8895,35.9055,14167.0
2018-11-07 13:50:00,44.82,44.83,44.8,44.81,16743.0,35.9055,35.9135,35.8895,35.8975,16743.0
2018-11-07 13:55:00,44.81,44.86,44.79,44.84,18478.0,35.8975,35.9375,35.8815,35.9215,18478.0
2018-11-07 14:00:00,44.83,44.89,44.79,44.87,23511.0,35.9135,35.9616,35.8815,35.9455,23511.0
2018-11-07 14:05:00,44.87,45.0,44.87,44.95,31864.0,35.9455,36.0497,35.9455,36.0096,31864.0
2018-11-07 14:10:00,44.95,45.05,44.95,45.01,27634.0,36.0096,36.0897,36.0096,36.0577,27634.0
2018-11-07 14:15:00,45.01,45.06,44.98,45.04,24606.0,36.0577,36.0978,36.0337,36.0817,24606.0
2018-11-07 14:20:00,45.05,45.1,45.04,45.07,18261.0,36.0897,36.1298,36.0817,36.1058,18261.0
2018-11-07 14:25:00,45.07,45.1,45.05,45.07,27064.0,36.1058,36.1298,36.0897,36.1058,27064.0
2018-11-07 14:30:00,45.08,45.16,45.05,45.14,59511.0,36.1138,36.1779,36.0897,36.1618,59511.0
2018-11-07 14:35:00,45.14,45.22,45.13,45.19,40817.0,36.1618,36.2259,36.1538,36.2019,40817.0
2018-11-07 14:40:00,45.19,45.2,45.08,45.09,32174.0,36.2019,36.2099,36.1138,36.1218,32174.0
2018-11-07 14:45:00,45.09,45.14,45.06,45.11,35826.0,36.1218,36.1618,36.0978,36.1378,35826.0
2018-11-07 14:50:00,45.11,45.19,45.11,45.19,27572.0,36.1378,36.2019,36.1378,36.2019,27572.0
2018-11-07 14:55:00,45.19,45.22,45.16,45.19,39077.0,36.2019,36.2259,36.1779,36.2019,39077.0
2018-11-07 15:00:00,45.2,45.24,45.19,45.2,38401.0,36.2099,36.242,36.2019,36.2099,38401.0
2018-11-07 15:05:00,45.21,45.23,45.18,45.2,33324.0,36.2179,36.2339,36.1939,36.2099,33324.0
2018-11-07 15:10:00,45.19,45.39,45.18,45.38,82544.0,36.2019,36.3621,36.1939,36.3541,82544.0
2018-11-07 15:15:00,45.38,45.38,45.27,45.28,61796.0,36.3541,36.3541,36.266,36.274,61796.0
2018-11-07 15:20:00,45.28,45.35,45.27,45.33,68036.0,36.274,36.3301,36.266,36.3141,68036.0
2018-11-07 15:25:00,45.33,45.42,45.33,45.42,120935.0,36.3141,36.3862,36.3141,36.3862,120935.0
2018-11-07 15:30:00,45.42,45.42,45.36,45.38,103449.0,36.3862,36.3862,36.3381,36.3541,103449.0
2018-11-07 15:35:00,45.39,45.39,45.31,45.32,70915.0,36.3621,36.3621,36.298,36.306,70915.0
2018-11-07 15:40:00,45.32,45.33,45.17,45.18,85927.0,36.306,36.3141,36.1859,36.1939,85927.0
2018-11-07 15:45:00,45.16,45.21,45.08,45.11,191877.0,36.1779,36.2179,36.1138,36.1378,191877.0
2018-11-07 15:50:00,45.11,45.17,45.1,45.14,214325.0,36.1378,36.1859,36.1298,36.1618,214325.0
2018-11-07 15:55:00,45.14,45.23,45.14,45.2,472677.0,36.1618,36.2339,36.1618,36.2099,472677.0
2018-11-08 09:30:00,44.75,45.09,44.68,45.04,140483.0,35.8494,36.1218,35.7933,36.0817,140483.0
2018-11-08 09:35:00,45.02,45.19,44.96,45.16,99496.0,36.0657,36.2019,36.0176,36.1779,99496.0
2018-11-08 09:40:00,45.16,45.39,45.16,45.38,62312.0,36.1779,36.3621,36.1779,36.3541,62312.0
2018-11-08 09:45:00,45.38,45.54,45.35,45.47,62598.0,36.3541,36.4823,36.3301,36.4262,62598.0
2018-11-08 09:50:00,45.48,45.61,45.44,45.49,63581.0,36.4342,36.5384,36.4022,36.4422,63581.0
2018-11-08 09:55:00,45.5,45.57,45.41,45.55,72966.0,36.4502,36.5063,36.3781,36.4903,72966.0
2018-11-08 10:00:00,45.55,45.64,45.46,45.52,172945.0,36.4903,36.5624,36.4182,36.4663,172945.0
2018-11-08 10:05:00,45.51,45.52,45.38,45.46,65790.0,36.4583,36.4663,36.3541,36.4182,65790.0
2018-11-08 10:10:00,45.46,45.55,45.43,45.44,54628.0,36.4182,36.4903,36.3942,36.4022,54628.0
2018-11-08 10:15:00,45.44,45.51,45.4,45.41,47570.0,36.4022,36.4583,36.3701,36.3781,47570.0
2018-11-08 10:20:00,45.41,45.44,45.36,45.36,50536.0,36.3781,36.4022,36.3381,36.3381,50536.0
2018-11-08 10:25:00,45.37,45.49,45.33,45.34,81672.0,36.3461,36.4422,36.3141,36.3221,81672.0
2018-11-08 10:30:00,45.34,45.42,45.32,45.38,54797.0,36.3221,36.3862,36.306,36.3541,54797.0
2018-11-08 10:35:00,45.38,45.39,45.32,45.39,57097.0,36.3541,36.3621,36.306,36.3621,57097.0
2018-11-08 10:40:00,45.39,45.44,45.37,45.38,43809.0,36.3621,36.4022,36.3461,36.3541,43809.0
2018-11-08 10:45:00,45.37,45.39,45.3,45.38,30720.0,36.3461,36.3621,36.29,36.3541,30720.0
2018-11-08 10:50:00,45.39,45.48,45.38,45.41,41389.0,36.3621,36.4342,36.3541,36.3781,41389.0
2018-11-08 10:55:00,45.41,45.42,45.34,45.37,93297.0,36.3781,36.3862,36.3221,36.3461,93297.0
2018-11-08 11:00:00,45.37,45.41,45.32,45.39,67439.0,36.3461,36.3781,36.306,36.3621,67439.0
2018-11-08 11:05:00,45.39,45.4,45.33,45.39,47167.0,36.3621,36.3701,36.3141,36.3621,47167.0
2018-11-08 11:10:00,45.4,45.45,45.35,45.45,83638.0,36.3701,36.4102,36.3301,36.4102,83638.0
2018-11-08 11:15:00,45.44,45.52,45.41,45.52,48583.0,36.4022,36.4663,36.3781,36.4663,48583.0
2018-11-08 11:20:00,45.52,45.6,45.5,45.53,89997.0,36.4663,36.5304,36.4502,36.4743,89997.0
2018-11-08 11:25:00,45.52,45.74,45.49,45.7,170286.0,36.4663,36.6425,36.4422,36.6105,170286.0
2018-11-08 11:30:00,45.71,45.8,45.7,45.75,84773.0,36.6185,36.6906,36.6105,36.6505,84773.0
2018-11-08 11:35:00,45.76,45.76,45.7,45.74,37906.0,36.6585,36.6585,36.6105,36.6425,37906.0
2018-11-08 11:40:00,45.74,45.76,45.68,45.74,44702.0,36.6425,36.6585,36.5944,36.6425,44702.0
2018-11-08 11:45:00,45.74,45.75,45.65,45.7,46943.0,36.6425,36.6505,36.5704,36.6105,46943.0
2018-11-08 11:50:00,45.7,45.71,45.6,45.62,43400.0,36.6105,36.6185,36.5304,36.5464,43400.0
2018-11-08 11:55:00,45.62,45.63,45.56,45.59,41711.0,36.5464,36.5544,36.4983,36.5223,41711.0
2018-11-08 12:00:00,45.59,45.62,45.56,45.6,188369.0,36.5223,36.5464,36.4983,36.5304,188369.0
2018-11-08 12:05:00,45.6,45.72,45.6,45.67,33900.0,36.5304,36.6265,36.5304,36.5864,33900.0
2018-11-08 12:10:00,45.66,45.73,45.64,45.72,36427.0,36.5784,36.6345,36.5624,36.6265,36427.0
2018-11-08 12:15:00,45.71,45.72,45.68,45.71,36226.0,36.6185,36.6265,36.5944,36.6185,36226.0
2018-11-08 12:20:00,45.71,45.85,45.7,45.84,75867.0,36.6185,36.7306,36.6105,36.7226,75867.0
2018-11-08 12:25:00,45.84,45.86,45.73,45.73,33178.0,36.7226,36.7386,36.6345,36.6345,33178.0
2018-11-08 12:30:00,45.73,45.76,45.71,45.75,24443.0,36.6345,36.6585,36.6185,36.6505,24443.0
2018-11-08 12:35:00,45.76,45.84,45.74,45.82,26524.0,36.6585,36.7226,36.6425,36.7066,26524.0
2018-11-08 12:40:00,45.82,45.83,45.79,45.8,22872.0,36.7066,36.7146,36.6826,36.6906,22872.0
2018-11-08 12:45:00,45.8,45.94,45.79,45.93,109809.0,36.6906,36.8027,36.6826,36.7947,109809.0
2018-11-08 12:50:00,45.92,45.92,45.84,45.88,33759.0,36.7867,36.7867,36.7226,36.7547,33759.0
2018-11-08 12:55:00,45.89,45.89,45.81,45.84,28947.0,36.7627,36.7627,36.6986,36.7226,28947.0
2018-11-08 13:00:00,45.83,45.91,45.8,45.87,84463.0,36.7146,36.7787,36.6906,36.7467,84463.0
2018-11-08 13:05:00,45.86,45.89,45.82,45.83,39521.0,36.7386,36.7627,36.7066,36.7146,39521.0
2018-11-08 13:10:00,45.83,45.86,45.81,45.83,29506.0,36.7146,36.7386,36.6986,36.7146,29506.0
2018-11-08 13:15:00,45.83,45.86,45.75,45.76,29885.0,36.7146,36.7386,36.6505,36.6585,29885.0
2018-11-08 13:20:00,45.76,45.78,45.7,45.72,33291.0,36.6585,36.6746,36.6105,36.6265,33291.0
2018-11-08 13:25:00,45.72,45.74,45.66,45.67,47192.0,36.6265,36.6425,36.5784,36.5864,47192.0
2018-11-08 13:30:00,45.66,45.69,45.65,45.68,28727.0,36.5784,36.6025,36.5704,36.5944,28727.0
2018-11-08 13:35:00,45.67,45.71,45.66,45.7,39331.0,36.5864,36.6185,36.5784,36.6105,39331.0
2018-11-08 13:40:00,45.7,45.73,45.67,45.69,42177.0,36.6105,36.6345,36.5864,36.6025,42177.0
2018-11-08 13:45:00,45.68,45.69,45.61,45.66,40474.0,36.5944,36.6025,36.5384,36.5784,40474.0
2018-11-08 13:50:00,45.65,45.72,45.64,45.72,47830.0,36.5704,36.6265,36.5624,36.6265,47830.0
2018-11-08 13:55:00,45.72,45.75,45.68,45.75,45670.0,36.6265,36.6505,36.5944,36.6505,45670.0
2018-11-08 14:00:00,45.75,45.75,45.56,45.6,91857.0,36.6505,36.6505,36.4983,36.5304,91857.0
2018-11-08 14:05:00,45.6,45.67,45.59,45.66,50927.0,36.5304,36.5864,36.5223,36.5784,50927.0
2018-11-08 14:10:00,45.65,45.71,45.64,45.65,58426.0,36.5704,36.6185,36.5624,36.5704,58426.0
2018-11-08 14:15:00,45.65,45.66,45.58,45.59,91813.0,36.5704,36.5784,36.5143,36.5223,91813.0
2018-11-08 14:20:00,45.59,45.63,45.57,45.57,80022.0,36.5223,36.5544,36.5063,36.5063,80022.0
2018-11-08 14:25:00,45.56,45.61,45.53,45.54,79307.0,36.4983,36.5384,36.4743,36.4823,79307.0
2018-11-08 14:30:00,45.54,45.55,45.43,45.46,113912.0,36.4823,36.4903,36.3942,36.4182,113912.0
2018-11-08 14:35:00,45.47,45.5,45.34,45.34,78099.0,36.4262,36.4502,36.3221,36.3221,78099.0
2018-11-08 14:40:00,45.33,45.37,45.26,45.34,96587.0,36.3141,36.3461,36.258,36.3221,96587.0
2018-11-08 14:45:00,45.34,45.43,45.33,45.41,60284.0,36.3221,36.3942,36.3141,36.3781,60284.0
2018-11-08 14:50:00,45.41,45.43,45.33,45.37,69985.0,36.3781,36.3942,36.3141,36.3461,69985.0
2018-11-08 14:55:00,45.37,45.46,45.34,45.39,55974.0,36.3461,36.4182,36.3221,36.3621,55974.0
2018-11-08 15:00:00,45.38,45.39,45.28,45.29,112096.0,36.3541,36.3621,36.274,36.282,112096.0
2018-11-08 15:05:00,45.28,45.4,45.28,45.34,117248.0,36.274,36.3701,36.274,36.3221,117248.0
2018-11-08 15:10:00,45.33,45.45,45.29,45.41,119314.0,36.3141,36.4102,36.282,36.3781,119314.0
2018-11-08 15:15:00,45.41,45.45,45.35,45.42,92344.0,36.3781,36.4102,36.3301,36.3862,92344.0
2018-11-08 15:20:00,45.43,45.44,45.37,45.43,80046.0,36.3942,36.4022,36.3461,36.3942,80046.0
2018-11-08 15:25:00,45.43,45.48,45.38,45.4,112795.0,36.3942,36.4342,36.3541,36.3701,112795.0
2018-11-08 15:30:00,45.4,45.41,45.34,45.38,133671.0,36.3701,36.3781,36.3221,36.3541,133671.0
2018-11-08 15:35:00,45.38,45.4,45.32,45.38,143028.0,36.3541,36.3701,36.306,36.3541,143028.0
2018-11-08 15:40:00,45.38,45.48,45.37,45.44,154012.0,36.3541,36.4342,36.3461,36.4022,154012.0
2018-11-08 15:45:00,45.44,45.46,45.41,45.43,163153.0,36.4022,36.4182,36.3781,36.3942,163153.0
2018-11-08 15:50:00,45.43,45.45,45.4,45.41,203598.0,36.3942,36.4102,36.3701,36.3781,203598.0
2018-11-08 15:55:00,45.42,45.46,45.36,45.45,510887.0,36.3862,36.4182,36.3381,36.4102,510887.0
2018-11-09 09:30:00,45.28,45.48,45.22,45.46,122382.0,36.274,36.4342,36.2259,36.4182,122382.0
2018-11-09 09:35:00,45.47,45.62,45.44,45.46,53223.0,36.4262,36.5464,36.4022,36.4182,53223.0
2018-11-09 09:40:00,45.45,45.48,45.26,45.33,78702.0,36.4102,36.4342,36.258,36.3141,78702.0
2018-11-09 09:45:00,45.34,45.43,45.3,45.32,58369.0,36.3221,36.3942,36.29,36.306,58369.0
2018-11-09 09:50:00,45.31,45.31,45.11,45.11,57406.0,36.298,36.298,36.1378,36.1378,57406.0
2018-11-09 09:55:00,45.12,45.26,45.12,45.21,86420.0,36.1458,36.258,36.1458,36.2179,86420.0
2018-11-09 10:00:00,45.22,45.25,45.16,45.22,81480.0,36.2259,36.25,36.1779,36.2259,81480.0
2018-11-09 10:05:00,45.22,45.26,45.05,45.07,60774.0,36.2259,36.258,36.0897,36.1058,60774.0
2018-11-09 10:10:00,45.06,45.09,44.97,44.98,88741.0,36.0978,36.1218,36.0257,36.0337,88741.0
2018-11-09 10:15:00,44.97,44.99,44.88,44.89,74166.0,36.0257,36.0417,35.9536,35.9616,74166.0
2018-11-09 10:20:00,44.89,44.97,44.85,44.95,63839.0,35.9616,36.0257,35.9295,36.0096,63839.0
2018-11-09 10:25:00,44.94,45.08,44.93,45.07,67981.0,36.0016,36.1138,35.9936,36.1058,67981.0
2018-11-09 10:30:00,45.08,45.15,45.01,45.15,79097.0,36.1138,36.1699,36.0577,36.1699,79097.0
2018-11-09 10:35:00,45.15,45.17,45.07,45.12,55614.0,36.1699,36.1859,36.1058,36.1458,55614.0
2018-11-09 10:40:00,45.11,45.18,45.1,45.1,43906.0,36.1378,36.1939,36.1298,36.1298,43906.0
2018-11-09 10:45:00,45.1,45.16,45.04,45.05,34812.0,36.1298,36.1779,36.0817,36.0897,34812.0
2018-11-09 10:50:00,45.04,45.05,44.9,44.95,63356.0,36.0817,36.0897,35.9696,36.0096,63356.0
2018-11-09 10:55:00,44.95,44.99,44.87,44.99,45450.0,36.0096,36.0417,35.9455,36.0417,45450.0
2018-11-09 11:00:00,44.99,45.08,44.92,44.92,51485.0,36.0417,36.1138,35.9856,35.9856,51485.0
2018-11-09 11:05:00,44.92,44.95,44.87,44.93,50430.0,35.9856,36.0096,35.9455,35.9936,50430.0
2018-11-09 11:10:00,44.92,45.13,44.91,45.13,61548.0,35.9856,36.1538,35.9776,36.1538,61548.0
2018-11-09 11:15:00,45.13,45.18,45.1,45.12,43976.0,36.1538,36.1939,36.1298,36.1458,43976.0
2018-11-09 11:20:00,45.12,45.22,45.12,45.17,49523.0,36.1458,36.2259,36.1458,36.1859,49523.0
2018-11-09 11:25:00,45.17,45.2,45.09,45.14,55239.0,36.1859,36.2099,36.1218,36.1618,55239.0
2018-11-09 11:30:00,45.13,45.21,45.04,45.07,71386.0,36.1538,36.2179,36.0817,36.1058,71386.0
2018-11-09 11:35:00,45.07,45.14,45.04,45.13,104725.0,36.1058,36.1618,36.0817,36.1538,104725.0
2018-11-09 11:40:00,45.12,45.13,44.92,44.93,79256.0,36.1458,36.1538,35.9856,35.9936,79256.0
2018-11-09 11:45:00,44.92,44.97,44.87,44.91,58893.0,35.9856,36.0257,35.9455,35.9776,58893.0
2018-11-09 11:50:00,44.91,44.93,44.87,44.9,101320.0,35.9776,35.9936,35.9455,35.9696,101320.0
2018-11-09 11:55:00,44.89,44.92,44.8,44.84,121739.0,35.9616,35.9856,35.8895,35.9215,121739.0
2018-11-09 12:00:00,44.85,44.91,44.81,44.88,60561.0,35.9295,35.9776,35.8975,35.9536,60561.0
2018-11-09 12:05:00,44.88,44.92,44.81,44.91,91873.0,35.9536,35.9856,35.8975,35.9776,91873.0
2018-11-09 12:10:00,44.91,44.95,44.83,44.85,106582.0,35.9776,36.0096,35.9135,35.9295,106582.0
2018-11-09 12:15:00,44.84,44.84,44.81,44.83,31737.0,35.9215,35.9215,35.8975,35.9135,31737.0
2018-11-09 12:20:00,44.84,44.86,44.81,44.86,42372.0,35.9215,35.9375,35.8975,35.9375,42372.0
2018-11-09 12:25:00,44.86,44.97,44.84,44.95,100184.0,35.9375,36.0257,35.9215,36.0096,100184.0
2018-11-09 12:30:00,44.95,45.07,44.92,45.03,84530.0,36.0096,36.1058,35.9856,36.0737,84530.0
2018-11-09 12:35:00,45.03,45.12,45.0,45.09,36765.0,36.0737,36.1458,36.0497,36.1218,36765.0
2018-11-09 12:40:00,45.09,45.15,45.05,45.15,38860.0,36.1218,36.1699,36.0897,36.1699,38860.0
2018-11-09 12:45:00,45.14,45.25,45.13,45.23,44524.0,36.1618,36.25,36.1538,36.2339,44524.0
2018-11-09 12:50:00,45.22,45.28,45.19,45.27,31402.0,36.2259,36.274,36.2019,36.266,31402.0
2018-11-09 12:55:00,45.27,45.27,45.21,45.22,34242.0,36.266,36.266,36.2179,36.2259,34242.0
2018-11-09 13:00:00,45.21,45.26,45.15,45.25,40854.0,36.2179,36.258,36.1699,36.25,40854.0
2018-11-09 13:05:00,45.26,45.26,45.19,45.23,31381.0,36.258,36.258,36.2019,36.2339,31381.0
2018-11-09 13:10:00,45.23,45.26,45.21,45.23,33736.0,36.2339,36.258,36.2179,36.2339,33736.0
2018-11-09 13:15:00,45.22,45.27,45.21,45.25,34244.0,36.2259,36.266,36.2179,36.25,34244.0
2018-11-09 13:20:00,45.24,45.24,45.18,45.2,38608.0,36.242,36.242,36.1939,36.2099,38608.0
2018-11-09 13:25:00,45.19,45.23,45.18,45.21,28190.0,36.2019,36.2339,36.1939,36.2179,28190.0
2018-11-09 13:30:00,45.22,45.22,45.14,45.15,41849.0,36.2259,36.2259,36.1618,36.1699,41849.0
2018-11-09 13:35:00,45.15,45.21,45.14,45.19,32898.0,36.1699,36.2179,36.1618,36.2019,32898.0
2018-11-09 13:40:00,45.19,45.24,45.14,45.19,38336.0,36.2019,36.242,36.1618,36.2019,38336.0
2018-11-09 13:45:00,45.18,45.19,45.07,45.1,48907.0,36.1939,36.2019,36.1058,36.1298,48907.0
2018-11-09 13:50:00,45.09,45.13,45.07,45.13,32727.0,36.1218,36.1538,36.1058,36.1538,32727.0
2018-11-09 13:55:00,45.13,45.15,45.07,45.07,44680.0,36.1538,36.1699,36.1058,36.1058,44680.0
2018-11-09 14:00:00,45.07,45.09,45.03,45.06,44610.0,36.1058,36.1218,36.0737,36.0978,44610.0
2018-11-09 14:05:00,45.07,45.1,44.96,44.97,26305.0,36.1058,36.1298,36.0176,36.0257,26305.0
2018-11-09 14:10:00,44.97,45.01,44.94,44.96,178081.0,36.0257,36.0577,36.0016,36.0176,178081.0
2018-11-09 14:15:00,44.96,44.99,44.88,44.89,66513.0,36.0176,36.0417,35.9536,35.9616,66513.0
2018-11-09 14:20:00,44.89,44.9,44.8,44.86,52447.0,35.9616,35.9696,35.8895,35.9375,52447.0
2018-11-09 14:25:00,44.87,44.9,44.83,44.87,46871.0,35.9455,35.9696,35.9135,35.9455,46871.0
2018-11-09 14:30:00,44.86,44.99,44.86,44.98,45330.0,35.9375,36.0417,35.9375,36.0337,45330.0
2018-11-09 14:35:00,44.98,45.08,44.97,45.07,34917.0,36.0337,36.1138,36.0257,36.1058,34917.0
2018-11-09 14:40:00,45.07,45.11,45.05,45.06,89015.0,36.1058,36.1378,36.0897,36.0978,89015.0
2018-11-09 14:45:00,45.06,45.08,44.98,45.02,50352.0,36.0978,36.1138,36.0337,36.0657,50352.0
2018-11-09 14:50:00,45.02,45.15,45.02,45.13,80813.0,36.0657,36.1699,36.0657,36.1538,80813.0
2018-11-09 14:55:00,45.12,45.23,45.09,45.09,53643.0,36.1458,36.2339,36.1218,36.1218,53643.0
2018-11-09 15:00:00,45.1,45.17,45.05,45.15,68937.0,36.1298,36.1859,36.0897,36.1699,68937.0
2018-11-09 15:05:00,45.15,45.18,45.1,45.16,43707.0,36.1699,36.1939,36.1298,36.1779,43707.0
2018-11-09 15:10:00,45.17,45.26,45.13,45.24,74873.0,36.1859,36.258,36.1538,36.242,74873.0
2018-11-09 15:15:00,45.24,45.28,45.2,45.27,71279.0,36.242,36.274,36.2099,36.266,71279.0
2018-11-09 15:20:00,45.26,45.35,45.19,45.32,65984.0,36.258,36.3301,36.2019,36.306,65984.0
2018-11-09 15:25:00,45.33,45.34,45.25,45.29,52401.0,36.3141,36.3221,36.25,36.282,52401.0
2018-11-09 15:30:00,45.29,45.36,45.28,45.29,73952.0,36.282,36.3381,36.274,36.282,73952.0
2018-11-09 15:35:00,45.29,45.31,45.24,45.27,136448.0,36.282,36.298,36.242,36.266,136448.0
2018-11-09 15:40:00,45.27,45.39,45.27,45.37,92690.0,36.266,36.3621,36.266,36.3461,92690.0
2018-11-09 15:45:00,45.38,45.41,45.19,45.22,115409.0,36.3541,36.3781,36.2019,36.2259,115409.0
2018-11-09 15:50:00,45.22,45.28,45.21,45.27,106183.0,36.2259,36.274,36.2179,36.266,106183.0
2018-11-09 15:55:00,45.26,45.3,45.19,45.19,264880.0,36.258,36.29,36.2019,36.2019,264880.0
2018-11-12 09:30:00,45.23,45.39,45.09,45.16,127516.0,36.2339,36.3621,36.1218,36.1779,127516.0
2018-11-12 09:35:00,45.17,45.41,45.14,45.33,54446.0,36.1859,36.3781,36.1618,36.3141,54446.0
2018-11-12 09:40:00,45.33,45.39,45.21,45.26,161052.0,36.3141,36.3621,36.2179,36.258,161052.0
2018-11-12 09:45:00,45.25,45.29,45.18,45.18,80847.0,36.25,36.282,36.1939,36.1939,80847.0
2018-11-12 09:50:00,45.17,45.22,45.11,45.18,88416.0,36.1859,36.2259,36.1378,36.1939,88416.0
2018-11-12 09:55:00,45.17,45.33,45.17,45.26,90696.0,36.1859,36.3141,36.1859,36.258,90696.0
2018-11-12 10:00:00,45.25,45.26,45.16,45.19,70125.0,36.25,36.258,36.1779,36.2019,70125.0
2018-11-12 10:05:00,45.18,45.3,45.11,45.29,87417.0,36.1939,36.29,36.1378,36.282,87417.0
2018-11-12 10:10:00,45.29,45.35,45.18,45.19,53205.0,36.282,36.3301,36.1939,36.2019,53205.0
2018-11-12 10:15:00,45.18,45.2,45.11,45.17,34700.0,36.1939,36.2099,36.1378,36.1859,34700.0
2018-11-12 10:20:00,45.16,45.17,45.05,45.08,46079.0,36.1779,36.1859,36.0897,36.1138,46079.0
2018-11-12 10:25:00,45.08,45.15,45.05,45.09,49851.0,36.1138,36.1699,36.0897,36.1218,49851.0
2018-11-12 10:30:00,45.08,45.12,45.04,45.11,102777.0,36.1138,36.1458,36.0817,36.1378,102777.0
2018-11-12 10:35:00,45.13,45.2,45.1,45.2,82220.0,36.1538,36.2099,36.1298,36.2099,82220.0
2018-11-12 10:40:00,45.2,45.23,45.15,45.18,36284.0,36.2099,36.2339,36.1699,36.1939,36284.0
2018-11-12 10:45:00,45.18,45.22,45.05,45.09,30711.0,36.1939,36.2259,36.0897,36.1218,30711.0
2018-11-12 10:50:00,45.09,45.14,45.01,45.12,74253.0,36.1218,36.1618,36.0577,36.1458,74253.0
2018-11-12 10:55:00,45.12,45.21,45.1,45.16,62903.0,36.1458,36.2179,36.1298,36.1779,62903.0
2018-11-12 11:00:00,45.16,45.23,45.08,45.18,69557.0,36.1779,36.2339,36.1138,36.1939,69557.0
2018-11-12 11:05:00,45.18,45.32,45.16,45.27,59066.0,36.1939,36.306,36.1779,36.266,59066.0
2018-11-12 11:10:00,45.26,45.29,45.16,45.16,48133.0,36.258,36.282,36.1779,36.1779,48133.0
2018-11-12 11:15:00,45.14,45.16,45.09,45.15,61473.0,36.1618,36.1779,36.1218,36.1699,61473.0
2018-11-12 11:20:00,45.14,45.18,45.08,45.15,43297.0,36.1618,36.1939,36.1138,36.1699,43297.0
2018-11-12 11:25:00,45.14,45.17,45.0,45.0,36659.0,36.1618,36.1859,36.0497,36.0497,36659.0
2018-11-12 11:30:00,45.0,45.03,44.91,44.98,55276.0,36.0497,36.0737,35.9776,36.0337,55276.0
2018-11-12 11:35:00,44.99,45.04,44.87,44.87,39490.0,36.0417,36.0817,35.9455,35.9455,39490.0
2018-11-12 11:40:00,44.88,45.02,44.85,44.96,42160.0,35.9536,36.0657,35.9295,36.0176,42160.0
2018-11-12 11:45:00,44.96,45.02,44.93,45.0,26919.0,36.0176,36.0657,35.9936,36.0497,26919.0
2018-11-12 11:50:00,44.99,44.99,44.87,44.98,64154.0,36.0417,36.0417,35.9455,36.0337,64154.0
2018-11-12 11:55:00,44.97,45.05,44.97,45.05,48309.0,36.0257,36.0897,36.0257,36.0897,48309.0
2018-11-12 12:00:00,45.05,45.15,45.04,45.15,86570.0,36.0897,36.1699,36.0817,36.1699,86570.0
2018-11-12 12:05:00,45.15,45.24,45.15,45.2,37403.0,36.1699,36.242,36.1699,36.2099,37403.0
2018-11-12 12:10:00,45.22,45.23,45.14,45.14,18211.0,36.2259,36.2339,36.1618,36.1618,18211.0
2018-11-12 12:15:00,45.14,45.19,45.13,45.16,16690.0,36.1618,36.2019,36.1538,36.1779,16690.0
2018-11-12 12:20:00,45.15,45.15,45.08,45.14,18631.0,36.1699,36.1699,36.1138,36.1618,18631.0
2018-11-12 12:25:00,45.14,45.15,45.1,45.14,14145.0,36.1618,36.1699,36.1298,36.1618,14145.0
2018-11-12 12:30:00,45.14,45.14,45.07,45.07,17899.0,36.1618,36.1618,36.1058,36.1058,17899.0
2018-11-12 12:35:00,45.07,45.15,45.06,45.1,14001.0,36.1058,36.1699,36.0978,36.1298,14001.0
2018-11-12 12:40:00,45.09,45.17,45.09,45.14,16979.0,36.1218,36.1859,36.1218,36.1618,16979.0
2018-11-12 12:45:00,45.15,45.18,45.1,45.17,16482.0,36.1699,36.1939,36.1298,36.1859,16482.0
2018-11-12 12:50:00,45.16,45.18,45.04,45.05,15546.0,36.1779,36.1939,36.0817,36.0897,15546.0
2018-11-12 12:55:00,45.05,45.1,44.98,45.0,32821.0,36.0897,36.1298,36.0337,36.0497,32821.0
2018-11-12 13:00:00,45.0,45.02,44.94,44.96,28472.0,36.0497,36.0657,36.0016,36.0176,28472.0
2018-11-12 13:05:00,44.96,44.96,44.86,44.93,28361.0,36.0176,36.0176,35.9375,35.9936,28361.0
2018-11-12 13:10:00,44.92,44.95,44.83,44.84,24116.0,35.9856,36.0096,35.9135,35.9215,24116.0
2018-11-12 13:15:00,44.85,44.91,44.85,44.89,11203.0,35.9295,35.9776,35.9295,35.9616,11203.0
2018-11-12 13:20:00,44.88,44.91,44.86,44.88,16858.0,35.9536,35.9776,35.9375,35.9536,16858.0
2018-11-12 13:25:00,44.88,44.97,44.86,44.95,22418.0,35.9536,36.0257,35.9375,36.0096,22418.0
2018-11-12 13:30:00,44.95,44.99,44.91,44.98,19093.0,36.0096,36.0417,35.9776,36.0337,19093.0
2018-11-12 13:35:00,44.98,44.99,44.96,44.98,46692.0,36.0337,36.0417,36.0176,36.0337,46692.0
2018-11-12 13:40:00,44.99,45.0,44.9,44.91,22209.0,36.0417,36.0497,35.9696,35.9776,22209.0
2018-11-12 13:45:00,44.9,44.95,44.86,44.92,26459.0,35.9696,36.0096,35.9375,35.9856,26459.0
2018-11-12 13:50:00,44.92,45.05,44.91,45.0,43083.0,35.9856,36.0897,35.9776,36.0497,43083.0
2018-11-12 13:55:00,45.0,45.01,44.94,44.96,19977.0,36.0497,36.0577,36.0016,36.0176,19977.0
2018-11-12 14:00:00,44.95,45.04,44.93,45.02,60144.0,36.0096,36.0817,35.9936,36.0657,60144.0
2018-11-12 14:05:00,45.02,45.02,44.97,44.99,24402.0,36.0657,36.0657,36.0257,36.0417,24402.0
2018-11-12 14:10:00,44.99,45.05,44.96,44.98,61272.0,36.0417,36.0897,36.0176,36.0337,61272.0
2018-11-12 14:15:00,44.98,45.06,44.98,45.03,86055.0,36.0337,36.0978,36.0337,36.0737,86055.0
2018-11-12 14:20:00,45.02,45.03,44.96,44.99,25913.0,36.0657,36.0737,36.0176,36.0417,25913.0
2018-11-12 14:25:00,44.99,44.99,44.93,44.96,19978.0,36.0417,36.0417,35.9936,36.0176,19978.0
2018-11-12 14:30:00,44.96,45.03,44.96,45.01,57793.0,36.0176,36.0737,36.0176,36.0577,57793.0
2018-11-12 14:35:00,45.01,45.02,44.86,44.92,44194.0,36.0577,36.0657,35.9375,35.9856,44194.0
2018-11-12 14:40:00,44.92,45.04,44.92,45.02,40312.0,35.9856,36.0817,35.9856,36.0657,40312.0
2018-11-12 14:45:00,45.02,45.12,45.01,45.08,98049.0,36.0657,36.1458,36.0577,36.1138,98049.0
2018-11-12 14:50:00,45.08,45.08,44.97,44.99,32259.0,36.1138,36.1138,36.0257,36.0417,32259.0
2018-11-12 14:55:00,44.98,44.99,44.91,44.91,51022.0,36.0337,36.0417,35.9776,35.9776,51022.0
2018-11-12 15:00:00,44.91,44.96,44.87,44.89,38806.0,35.9776,36.0176,35.9455,35.9616,38806.0
2018-11-12 15:05:00,44.88,44.88,44.81,44.83,49375.0,35.9536,35.9536,35.8975,35.9135,49375.0
2018-11-12 15:10:00,44.81,44.89,44.72,44.88,57102.0,35.8975,35.9616,35.8254,35.9536,57102.0
2018-11-12 15:15:00,44.89,44.95,44.84,44.93,151381.0,35.9616,36.0096,35.9215,35.9936,151381.0
2018-11-12 15:20:00,44.92,45.01,44.88,44.96,56477.0,35.9856,36.0577,35.9536,36.0176,56477.0
2018-11-12 15:25:00,44.95,45.0,44.94,45.0,49247.0,36.0096,36.0497,36.0016,36.0497,49247.0
2018-11-12 15:30:00,44.99,45.0,44.84,44.87,89477.0,36.0417,36.0497,35.9215,35.9455,89477.0
2018-11-12 15:35:00,44.86,44.93,44.85,44.9,66147.0,35.9375,35.9936,35.9295,35.9696,66147.0
2018-11-12 15:40:00,44.89,44.97,44.84,44.91,167427.0,35.9616,36.0257,35.9215,35.9776,167427.0
2018-11-12 15:45:00,44.91,44.96,44.85,44.87,156586.0,35.9776,36.0176,35.9295,35.9455,156586.0
2018-11-12 15:50:00,44.87,44.87,44.63,44.65,150247.0,35.9455,35.9455,35.7533,35.7693,150247.0
2018-11-12 15:55:00,44.66,44.75,44.66,44.73,323787.0,35.7773,35.8494,35.7773,35.8334,323787.0
2018-11-13 09:30:00,45.16,45.4,45.08,45.33,135656.0,36.1779,36.3701,36.1138,36.3141,135656.0
2018-11-13 09:35:00,45.34,45.53,45.29,45.47,77325.0,36.3221,36.4743,36.282,36.4262,77325.0
2018-11-13 09:40:00,45.47,45.6,45.46,45.5,85884.0,36.4262,36.5304,36.4182,36.4502,85884.0
2018-11-13 09:45:00,45.52,45.74,45.49,45.65,72327.0,36.4663,36.6425,36.4422,36.5704,72327.0
2018-11-13 09:50:00,45.65,45.71,45.56,45.7,102778.0,36.5704,36.6185,36.4983,36.6105,102778.0
2018-11-13 09:55:00,45.7,45.75,45.6,45.72,85433.0,36.6105,36.6505,36.5304,36.6265,85433.0
2018-11-13 10:00:00,45.72,45.75,45.65,45.7,80742.0,36.6265,36.6505,36.5704,36.6105,80742.0
2018-11-13 10:05:00,45.7,45.81,45.68,45.76,114324.0,36.6105,36.6986,36.5944,36.6585,114324.0
2018-11-13 10:10:00,45.76,45.77,45.62,45.69,88085.0,36.6585,36.6665,36.5464,36.6025,88085.0
2018-11-13 10:15:00,45.69,45.72,45.61,45.66,76179.0,36.6025,36.6265,36.5384,36.5784,76179.0
2018-11-13 10:20:00,45.65,45.65,45.41,45.45,52148.0,36.5704,36.5704,36.3781,36.4102,52148.0
2018-11-13 10:25:00,45.44,45.53,45.24,45.27,98028.0,36.4022,36.4743,36.242,36.266,98028.0
2018-11-13 10:30:00,45.28,45.31,45.17,45.31,69060.0,36.274,36.298,36.1859,36.298,69060.0
2018-11-13 10:35:00,45.31,45.35,45.22,45.22,50937.0,36.298,36.3301,36.2259,36.2259,50937.0
2018-11-13 10:40:00,45.22,45.32,45.07,45.23,102453.0,36.2259,36.306,36.1058,36.2339,102453.0
2018-11-13 10:45:00,45.23,45.46,45.23,45.4,111538.0,36.2339,36.4182,36.2339,36.3701,111538.0
2018-11-13 10:50:00,45.4,45.5,45.36,45.43,72543.0,36.3701,36.4502,36.3381,36.3942,72543.0
2018-11-13 10:55:00,45.43,45.51,45.39,45.47,40521.0,36.3942,36.4583,36.3621,36.4262,40521.0
2018-11-13 11:00:00,45.46,45.71,45.42,45.69,97463.0,36.4182,36.6185,36.3862,36.6025,97463.0
2018-11-13 11:05:00,45.68,45.69,45.62,45.64,35291.0,36.5944,36.6025,36.5464,36.5624,35291.0
2018-11-13 11:10:00,45.65,45.75,45.61,45.73,62040.0,36.5704,36.6505,36.5384,36.6345,62040.0
2018-11-13 11:15:00,45.73,45.91,45.69,45.9,68502.0,36.6345,36.7787,36.6025,36.7707,68502.0
2018-11-13 11:20:00,45.89,45.94,45.86,45.88,46330.0,36.7627,36.8027,36.7386,36.7547,46330.0
2018-11-13 11:25:00,45.89,45.94,45.82,45.83,49498.0,36.7627,36.8027,36.7066,36.7146,49498.0
2018-11-13 11:30:00,45.83,45.89,45.82,45.86,38579.0,36.7146,36.7627,36.7066,36.7386,38579.0
2018-11-13 11:35:00,45.85,45.87,45.72,45.75,35901.0,36.7306,36.7467,36.6265,36.6505,35901.0
2018-11-13 11:40:00,45.75,45.88,45.73,45.88,43837.0,36.6505,36.7547,36.6345,36.7547,43837.0
2018-11-13 11:45:00,45.88,46.0,45.88,46.0,117829.0,36.7547,36.8508,36.7547,36.8508,117829.0
2018-11-13 11:50:00,45.99,46.05,45.98,45.99,47424.0,36.8428,36.8909,36.8348,36.8428,47424.0
2018-11-13 11:55:00,46.0,46.07,46.0,46.06,40165.0,36.8508,36.9069,36.8508,36.8989,40165.0
2018-11-13 12:00:00,46.06,46.17,46.05,46.16,81546.0,36.8989,36.987,36.8909,36.979,81546.0
2018-11-13 12:05:00,46.15,46.16,46.03,46.03,50901.0,36.971,36.979,36.8748,36.8748,50901.0
2018-11-13 12:10:00,46.03,46.05,46.0,46.04,39888.0,36.8748,36.8909,36.8508,36.8828,39888.0
2018-11-13 12:15:00,46.04,46.05,45.96,46.0,40809.0,36.8828,36.8909,36.8188,36.8508,40809.0
2018-11-13 12:20:00,46.0,46.03,45.95,45.99,29289.0,36.8508,36.8748,36.8107,36.8428,29289.0
2018-11-13 12:25:00,46.0,46.07,45.99,46.01,30955.0,36.8508,36.9069,36.8428,36.8588,30955.0
2018-11-13 12:30:00,46.01,46.04,45.98,46.0,27770.0,36.8588,36.8828,36.8348,36.8508,27770.0
2018-11-13 12:35:00,45.99,46.0,45.9,45.96,38463.0,36.8428,36.8508,36.7707,36.8188,38463.0
2018-11-13 12:40:00,45.95,45.98,45.8,45.84,46969.0,36.8107,36.8348,36.6906,36.7226,46969.0
2018-11-13 12:45:00,45.83,45.85,45.79,45.81,21632.0,36.7146,36.7306,36.6826,36.6986,21632.0
2018-11-13 12:50:00,45.81,45.86,45.79,45.82,28654.0,36.6986,36.7386,36.6826,36.7066,28654.0
2018-11-13 12:55:00,45.82,45.88,45.76,45.88,57593.0,36.7066,36.7547,36.6585,36.7547,57593.0
2018-11-13 13:00:00,45.88,46.0,45.87,45.98,141712.0,36.7547,36.8508,36.7467,36.8348,141712.0
2018-11-13 13:05:00,45.98,45.98,45.9,45.9,47389.0,36.8348,36.8348,36.7707,36.7707,47389.0
2018-11-13 13:10:00,45.9,45.93,45.79,45.82,37495.0,36.7707,36.7947,36.6826,36.7066,37495.0
2018-11-13 13:15:00,45.81,45.84,45.76,45.84,37817.0,36.6986,36.7226,36.6585,36.7226,37817.0
2018-11-13 13:20:00,45.85,45.88,45.82,45.86,34640.0,36.7306,36.7547,36.7066,36.7386,34640.0
2018-11-13 13:25:00,45.86,45.86,45.71,45.76,30115.0,36.7386,36.7386,36.6185,36.6585,30115.0
2018-11-13 13:30:00,45.76,45.87,45.75,45.86,47566.0,36.6585,36.7467,36.6505,36.7386,47566.0
2018-11-13 13:35:00,45.86,45.91,45.8,45.91,41949.0,36.7386,36.7787,36.6906,36.7787,41949.0
2018-11-13 13:40:00,45.91,45.92,45.85,45.85,36671.0,36.7787,36.7867,36.7306,36.7306,36671.0
2018-11-13 13:45:00,45.85,45.87,45.75,45.75,25162.0,36.7306,36.7467,36.6505,36.6505,25162.0
2018-11-13 13:50:00,45.75,45.84,45.75,45.8,27100.0,36.6505,36.7226,36.6505,36.6906,27100.0
2018-11-13 13:55:00,45.81,45.85,45.77,45.77,20010.0,36.6986,36.7306,36.6665,36.6665,20010.0
2018-11-13 14:00:00,45.78,45.82,45.73,45.73,42369.0,36.6746,36.7066,36.6345,36.6345,42369.0
2018-11-13 14:05:00,45.72,45.76,45.69,45.72,27569.0,36.6265,36.6585,36.6025,36.6265,27569.0
2018-11-13 14:10:00,45.71,45.73,45.61,45.61,31693.0,36.6185,36.6345,36.5384,36.5384,31693.0
2018-11-13 14:15:00,45.61,45.62,45.52,45.57,50260.0,36.5384,36.5464,36.4663,36.5063,50260.0
2018-11-13 14:20:00,45.57,45.58,45.43,45.55,109976.0,36.5063,36.5143,36.3942,36.4903,109976.0
2018-11-13 14:25:00,45.56,45.58,45.51,45.58,45646.0,36.4983,36.5143,36.4583,36.5143,45646.0
2018-11-13 14:30:00,45.58,45.6,45.53,45.6,55961.0,36.5143,36.5304,36.4743,36.5304,55961.0
2018-11-13 14:35:00,45.59,45.65,45.58,45.62,36549.0,36.5223,36.5704,36.5143,36.5464,36549.0
2018-11-13 14:40:00,45.62,45.62,45.43,45.44,34918.0,36.5464,36.5464,36.3942,36.4022,34918.0
2018-11-13 14:45:00,45.44,45.52,45.4,45.51,33695.0,36.4022,36.4663,36.3701,36.4583,33695.0
2018-11-13 14:50:00,45.51,45.55,45.47,45.55,33103.0,36.4583,36.4903,36.4262,36.4903,33103.0
2018-11-13 14:55:00,45.54,45.59,45.5,45.54,33673.0,36.4823,36.5223,36.4502,36.4823,33673.0
2018-11-13 15:00:00,45.53,45.67,45.51,45.66,63040.0,36.4743,36.5864,36.4583,36.5784,63040.0
2018-11-13 15:05:00,45.66,45.66,45.54,45.6,41650.0,36.5784,36.5784,36.4823,36.5304,41650.0
2018-11-13 15:10:00,45.6,45.6,45.5,45.54,87215.0,36.5304,36.5304,36.4502,36.4823,87215.0
2018-11-13 15:15:00,45.54,45.58,45.44,45.5,82025.0,36.4823,36.5143,36.4022,36.4502,82025.0
2018-11-13 15:20:00,45.5,45.5,45.38,45.43,59888.0,36.4502,36.4502,36.3541,36.3942,59888.0
2018-11-13 15:25:00,45.44,45.57,45.42,45.48,85058.0,36.4022,36.5063,36.3862,36.4342,85058.0
2018-11-13 15:30:00,45.48,45.52,45.36,45.43,88628.0,36.4342,36.4663,36.3381,36.3942,88628.0
2018-11-13 15:35:00,45.43,45.6,45.42,45.53,88885.0,36.3942,36.5304,36.3862,36.4743,88885.0
2018-11-13 15:40:00,45.53,45.63,45.5,45.62,145924.0,36.4743,36.5544,36.4502,36.5464,145924.0
2018-11-13 15:45:00,45.62,45.65,45.53,45.55,150172.0,36.5464,36.5704,36.4743,36.4903,150172.0
2018-11-13 15:50:00,45.56,45.62,45.53,45.61,138237.0,36.4983,36.5464,36.4743,36.5384,138237.0
2018-11-13 15:55:00,45.6,45.61,45.46,45.46,210399.0,36.5304,36.5384,36.4182,36.4182,210399.0
2018-11-14 09:30:00,45.99,46.24,45.91,46.14,129514.0,36.8428,37.0431,36.7787,36.963,129514.0
2018-11-14 09:35:00,46.14,46.17,45.96,46.01,53609.0,36.963,36.987,36.8188,36.8588,53609.0
2018-11-14 09:40:00,46.02,46.06,45.94,46.02,60653.0,36.8668,36.8989,36.8027,36.8668,60653.0
2018-11-14 09:45:00,46.02,46.1,46.0,46.1,64525.0,36.8668,36.9309,36.8508,36.9309,64525.0
2018-11-14 09:50:00,46.1,46.2,46.06,46.1,73037.0,36.9309,37.011,36.8989,36.9309,73037.0
2018-11-14 09:55:00,46.1,46.23,46.06,46.22,42714.0,36.9309,37.0351,36.8989,37.027,42714.0
2018-11-14 10:00:00,46.23,46.34,46.22,46.3,76073.0,37.0351,37.1232,37.027,37.0911,76073.0
2018-11-14 10:05:00,46.3,46.35,46.2,46.22,53856.0,37.0911,37.1312,37.011,37.027,53856.0
2018-11-14 10:10:00,46.21,46.21,45.99,45.99,65049.0,37.019,37.019,36.8428,36.8428,65049.0
2018-11-14 10:15:00,45.98,46.01,45.91,45.94,76849.0,36.8348,36.8588,36.7787,36.8027,76849.0
2018-11-14 10:20:00,45.94,46.03,45.93,45.95,41692.0,36.8027,36.8748,36.7947,36.8107,41692.0
2018-11-14 10:25:00,45.96,45.97,45.86,45.91,77655.0,36.8188,36.8268,36.7386,36.7787,77655.0
2018-11-14 10:30:00,45.91,45.95,45.85,45.91,86980.0,36.7787,36.8107,36.7306,36.7787,86980.0
2018-11-14 10:35:00,45.89,45.91,45.86,45.9,66235.0,36.7627,36.7787,36.7386,36.7707,66235.0
2018-11-14 10:40:00,45.89,45.91,45.82,45.9,35889.0,36.7627,36.7787,36.7066,36.7707,35889.0
2018-11-14 10:45:00,45.89,45.99,45.85,45.9,54894.0,36.7627,36.8428,36.7306,36.7707,54894.0
2018-11-14 10:50:00,45.89,45.93,45.73,45.8,58662.0,36.7627,36.7947,36.6345,36.6906,58662.0
2018-11-14 10:55:00,45.79,45.84,45.73,45.81,28203.0,36.6826,36.7226,36.6345,36.6986,28203.0
2018-11-14 11:00:00,45.81,45.82,45.66,45.67,49256.0,36.6986,36.7066,36.5784,36.5864,49256.0
2018-11-14 11:05:00,45.67,45.73,45.66,45.67,44875.0,36.5864,36.6345,36.5784,36.5864,44875.0
2018-11-14 11:10:00,45.67,45.69,45.55,45.56,56326.0,36.5864,36.6025,36.4903,36.4983,56326.0
2018-11-14 11:15:00,45.56,45.6,45.5,45.51,36894.0,36.4983,36.5304,36.4502,36.4583,36894.0
2018-11-14 11:20:00,45.51,45.55,45.45,45.51,31809.0,36.4583,36.4903,36.4102,36.4583,31809.0
2018-11-14 11:25:00,45.51,45.63,45.49,45.56,37996.0,36.4583,36.5544,36.4422,36.4983,37996.0
2018-11-14 11:30:00,45.56,45.61,45.5,45.53,30652.0,36.4983,36.5384,36.4502,36.4743,30652.0
2018-11-14 11:35:00,45.52,45.52,45.36,45.38,69523.0,36.4663,36.4663,36.3381,36.3541,69523.0
2018-11-14 11:40:00,45.38,45.39,45.29,45.34,59246.0,36.3541,36.3621,36.282,36.3221,59246.0
2018-11-14 11:45:00,45.35,45.41,45.32,45.41,33498.0,36.3301,36.3781,36.306,36.3781,33498.0
2018-11-14 11:50:00,45.41,45.5,45.34,45.48,63542.0,36.3781,36.4502,36.3221,36.4342,63542.0
2018-11-14 11:55:00,45.47,45.56,45.44,45.53,32285.0,36.4262,36.4983,36.4022,36.4743,32285.0
2018-11-14 12:00:00,45.52,45.54,45.45,45.47,45912.0,36.4663,36.4823,36.4102,36.4262,45912.0
2018-11-14 12:05:00,45.47,45.53,45.43,45.43,33987.0,36.4262,36.4743,36.3942,36.3942,33987.0
2018-11-14 12:10:00,45.42,45.44,45.31,45.35,31815.0,36.3862,36.4022,36.298,36.3301,31815.0
2018-11-14 12:15:00,45.35,45.46,45.35,45.43,34686.0,36.3301,36.4182,36.3301,36.3942,34686.0
2018-11-14 12:20:00,45.43,45.57,45.43,45.55,52461.0,36.3942,36.5063,36.3942,36.4903,52461.0
2018-11-14 12:25:00,45.54,45.57,45.52,45.53,49232.0,36.4823,36.5063,36.4663,36.4743,49232.0
2018-11-14 12:30:00,45.53,45.53,45.41,45.43,40119.0,36.4743,36.4743,36.3781,36.3942,40119.0
2018-11-14 12:35:00,45.44,45.44,45.21,45.27,69978.0,36.4022,36.4022,36.2179,36.266,69978.0
2018-11-14 12:40:00,45.27,45.29,45.19,45.24,34177.0,36.266,36.282,36.2019,36.242,34177.0
2018-11-14 12:45:00,45.23,45.3,45.2,45.25,61141.0,36.2339,36.29,36.2099,36.25,61141.0
2018-11-14 12:50:00,45.25,45.33,45.21,45.24,73047.0,36.25,36.3141,36.2179,36.242,73047.0
2018-11-14 12:55:00,45.23,45.28,45.08,45.1,76363.0,36.2339,36.274,36.1138,36.1298,76363.0
2018-11-14 13:00:00,45.09,45.17,45.05,45.11,55668.0,36.1218,36.1859,36.0897,36.1378,55668.0
2018-11-14 13:05:00,45.1,45.16,45.08,45.13,25571.0,36.1298,36.1779,36.1138,36.1538,25571.0
2018-11-14 13:10:00,45.13,45.15,44.93,45.03,54262.0,36.1538,36.1699,35.9936,36.0737,54262.0
2018-11-14 13:15:00,45.03,45.18,45.03,45.15,121280.0,36.0737,36.1939,36.0737,36.1699,121280.0
2018-11-14 13:20:00,45.15,45.17,45.03,45.05,34847.0,36.1699,36.1859,36.0737,36.0897,34847.0
2018-11-14 13:25:00,45.05,45.08,44.99,45.07,32300.0,36.0897,36.1138,36.0417,36.1058,32300.0
2018-11-14 13:30:00,45.06,45.12,45.0,45.05,37306.0,36.0978,36.1458,36.0497,36.0897,37306.0
2018-11-14 13:35:00,45.04,45.08,44.98,45.01,27283.0,36.0817,36.1138,36.0337,36.0577,27283.0
2018-11-14 13:40:00,45.0,45.0,44.76,44.78,48544.0,36.0497,36.0497,35.8574,35.8734,48544.0
2018-11-14 13:45:00,44.78,44.83,44.75,44.79,38336.0,35.8734,35.9135,35.8494,35.8815,38336.0
2018-11-14 13:50:00,44.79,44.85,44.77,44.82,42649.0,35.8815,35.9295,35.8654,35.9055,42649.0
2018-11-14 13:55:00,44.83,44.97,44.83,44.95,46421.0,35.9135,36.0257,35.9135,36.0096,46421.0
2018-11-14 14:00:00,44.95,44.95,44.76,44.76,38573.0,36.0096,36.0096,35.8574,35.8574,38573.0
2018-11-14 14:05:00,44.76,44.86,44.72,44.84,51331.0,35.8574,35.9375,35.8254,35.9215,51331.0
2018-11-14 14:10:00,44.83,44.9,44.83,44.89,60507.0,35.9135,35.9696,35.9135,35.9616,60507.0
2018-11-14 14:15:00,44.89,45.16,44.88,45.05,153278.0,35.9616,36.1779,35.9536,36.0897,153278.0
2018-11-14 14:20:00,45.06,45.24,45.05,45.16,81046.0,36.0978,36.242,36.0897,36.1779,81046.0
2018-11-14 14:25:00,45.16,45.16,45.01,45.06,52579.0,36.1779,36.1779,36.0577,36.0978,52579.0
2018-11-14 14:30:00,45.05,45.2,44.99,45.04,78227.0,36.0897,36.2099,36.0417,36.0817,78227.0
2018-11-14 14:35:00,45.05,45.18,45.03,45.06,51831.0,36.0897,36.1939,36.0737,36.0978,51831.0
2018-11-14 14:40:00,45.06,45.08,44.96,45.01,57314.0,36.0978,36.1138,36.0176,36.0577,57314.0
2018-11-14 14:45:00,45.0,45.09,44.94,45.06,66570.0,36.0497,36.1218,36.0016,36.0978,66570.0
2018-11-14 14:50:00,45.05,45.25,45.05,45.25,69276.0,36.0897,36.25,36.0897,36.25,69276.0
2018-11-14 14:55:00,45.26,45.38,45.25,45.34,71437.0,36.258,36.3541,36.25,36.3221,71437.0
2018-11-14 15:00:00,45.34,45.41,45.29,45.38,52013.0,36.3221,36.3781,36.282,36.3541,52013.0
2018-11-14 15:05:00,45.38,45.52,45.37,45.46,68331.0,36.3541,36.4663,36.3461,36.4182,68331.0
2018-11-14 15:10:00,45.46,45.48,45.38,45.48,46480.0,36.4182,36.4342,36.3541,36.4342,46480.0
2018-11-14 15:15:00,45.48,45.57,45.45,45.52,68835.0,36.4342,36.5063,36.4102,36.4663,68835.0
2018-11-14 15:20:00,45.51,45.52,45.37,45.48,59831.0,36.4583,36.4663,36.3461,36.4342,59831.0
2018-11-14 15:25:00,45.48,45.51,45.41,45.48,41765.0,36.4342,36.4583,36.3781,36.4342,41765.0
2018-11-14 15:30:00,45.48,45.5,45.34,45.41,71614.0,36.4342,36.4502,36.3221,36.3781,71614.0
2018-11-14 15:35:00,45.41,45.52,45.38,45.51,78907.0,36.3781,36.4663,36.3541,36.4583,78907.0
2018-11-14 15:40:00,45.5,45.52,45.39,45.39,90959.0,36.4502,36.4663,36.3621,36.3621,90959.0
2018-11-14 15:45:00,45.39,45.47,45.28,45.29,182343.0,36.3621,36.4262,36.274,36.282,182343.0
2018-11-14 15:50:00,45.29,45.3,44.96,45.05,366647.0,36.282,36.29,36.0176,36.0897,366647.0
2018-11-14 15:55:00,45.05,45.11,44.96,45.04,460279.0,36.0897,36.1378,36.0176,36.0817,460279.0
2018-11-15 09:30:00,44.55,44.55,44.02,44.2,105605.0,35.6892,35.6892,35.2646,35.4088,105605.0
2018-11-15 09:35:00,44.2,44.48,44.2,44.46,96749.0,35.4088,35.6331,35.4088,35.6171,96749.0
2018-11-15 09:40:00,44.46,44.5,44.33,44.5,49708.0,35.6171,35.6491,35.513,35.6491,49708.0
2018-11-15 09:45:00,44.5,44.77,44.42,44.75,92300.0,35.6491,35.8654,35.5851,35.8494,92300.0
2018-11-15 09:50:00,44.74,44.74,44.52,44.57,61984.0,35.8414,35.8414,35.6652,35.7052,61984.0
2018-11-15 09:55:00,44.56,44.65,44.4,44.41,65159.0,35.6972,35.7693,35.569,35.577,65159.0
2018-11-15 10:00:00,44.42,44.61,44.36,44.41,90500.0,35.5851,35.7373,35.537,35.577,90500.0
2018-11-15 10:05:00,44.41,44.51,44.31,44.41,102319.0,35.577,35.6572,35.4969,35.577,102319.0
2018-11-15 10:10:00,44.4,44.54,44.37,44.54,70982.0,35.569,35.6812,35.545,35.6812,70982.0
2018-11-15 10:15:00,44.55,44.58,44.51,44.54,39203.0,35.6892,35.7132,35.6572,35.6812,39203.0
2018-11-15 10:20:00,44.54,44.61,44.45,44.45,165566.0,35.6812,35.7373,35.6091,35.6091,165566.0
2018-11-15 10:25:00,44.45,44.54,44.45,44.5,52268.0,35.6091,35.6812,35.6091,35.6491,52268.0
2018-11-15 10:30:00,44.49,44.49,44.29,44.31,113455.0,35.6411,35.6411,35.4809,35.4969,113455.0
2018-11-15 10:35:00,44.32,44.35,44.14,44.17,107934.0,35.5049,35.529,35.3607,35.3848,107934.0
2018-11-15 10:40:00,44.17,44.23,44.11,44.14,115487.0,35.3848,35.4328,35.3367,35.3607,115487.0
2018-11-15 10:45:00,44.14,44.37,44.13,44.34,100670.0,35.3607,35.545,35.3527,35.521,100670.0
2018-11-15 10:50:00,44.34,44.44,44.29,44.41,131894.0,35.521,35.6011,35.4809,35.577,131894.0
2018-11-15 10:55:00,44.42,44.44,44.31,44.35,69672.0,35.5851,35.6011,35.4969,35.529,69672.0
2018-11-15 11:00:00,44.34,44.36,44.18,44.3,136921.0,35.521,35.537,35.3928,35.4889,136921.0
2018-11-15 11:05:00,44.28,44.52,44.28,44.42,94563.0,35.4729,35.6652,35.4729,35.5851,94563.0
2018-11-15 11:10:00,44.42,44.45,44.28,44.35,77504.0,35.5851,35.6091,35.4729,35.529,77504.0
2018-11-15 11:15:00,44.36,44.47,44.34,44.38,94522.0,35.537,35.6251,35.521,35.553,94522.0
2018-11-15 11:20:00,44.39,44.66,44.38,44.6,123125.0,35.561,35.7773,35.553,35.7293,123125.0
2018-11-15 11:25:00,44.6,44.61,44.44,44.59,106415.0,35.7293,35.7373,35.6011,35.7212,106415.0
2018-11-15 11:30:00,44.59,44.71,44.56,44.66,124713.0,35.7212,35.8174,35.6972,35.7773,124713.0
2018-11-15 11:35:00,44.66,44.69,44.56,44.63,86450.0,35.7773,35.8013,35.6972,35.7533,86450.0
2018-11-15 11:40:00,44.62,44.7,44.5,44.54,140897.0,35.7453,35.8094,35.6491,35.6812,140897.0
2018-11-15 11:45:00,44.55,44.66,44.52,44.59,85324.0,35.6892,35.7773,35.6652,35.7212,85324.0
2018-11-15 11:50:00,44.59,44.72,44.56,44.71,90061.0,35.7212,35.8254,35.6972,35.8174,90061.0
2018-11-15 11:55:00,44.71,44.71,44.6,44.65,82580.0,35.8174,35.8174,35.7293,35.7693,82580.0
2018-11-15 12:00:00,44.65,44.75,44.58,44.71,98529.0,35.7693,35.8494,35.7132,35.8174,98529.0
2018-11-15 12:05:00,44.71,44.77,44.54,44.55,89659.0,35.8174,35.8654,35.6812,35.6892,89659.0
2018-11-15 12:10:00,44.56,44.58,44.47,44.48,156642.0,35.6972,35.7132,35.6251,35.6331,156642.0
2018-11-15 12:15:00,44.47,44.58,44.44,44.55,86683.0,35.6251,35.7132,35.6011,35.6892,86683.0
2018-11-15 12:20:00,44.55,44.58,44.51,44.57,81490.0,35.6892,35.7132,35.6572,35.7052,81490.0
2018-11-15 12:25:00,44.58,44.6,44.48,44.6,72999.0,35.7132,35.7293,35.6331,35.7293,72999.0
2018-11-15 12:30:00,44.6,44.62,44.55,44.6,35586.0,35.7293,35.7453,35.6892,35.7293,35586.0
2018-11-15 12:35:00,44.6,44.69,44.55,44.69,43982.0,35.7293,35.8013,35.6892,35.8013,43982.0
2018-11-15 12:40:00,44.69,44.69,44.55,44.55,33517.0,35.8013,35.8013,35.6892,35.6892,33517.0
2018-11-15 12:45:00,44.56,44.59,44.53,44.58,30960.0,35.6972,35.7212,35.6732,35.7132,30960.0
2018-11-15 12:50:00,44.59,44.64,44.48,44.49,40457.0,35.7212,35.7613,35.6331,35.6411,40457.0
2018-11-15 12:55:00,44.49,44.51,44.43,44.47,39586.0,35.6411,35.6572,35.5931,35.6251,39586.0
2018-11-15 13:00:00,44.47,44.49,44.35,44.37,43483.0,35.6251,35.6411,35.529,35.545,43483.0
2018-11-15 13:05:00,44.37,44.38,44.23,44.24,46618.0,35.545,35.553,35.4328,35.4409,46618.0
2018-11-15 13:10:00,44.24,44.4,44.24,44.38,32417.0,35.4409,35.569,35.4409,35.553,32417.0
2018-11-15 13:15:00,44.38,44.59,44.33,44.49,91638.0,35.553,35.7212,35.513,35.6411,91638.0
2018-11-15 13:20:00,44.49,44.73,44.49,44.72,89895.0,35.6411,35.8334,35.6411,35.8254,89895.0
2018-11-15 13:25:00,44.73,44.77,44.67,44.74,62557.0,35.8334,35.8654,35.7853,35.8414,62557.0
2018-11-15 13:30:00,44.75,44.81,44.67,44.78,73603.0,35.8494,35.8975,35.7853,35.8734,73603.0
2018-11-15 13:35:00,44.77,44.81,44.71,44.73,35296.0,35.8654,35.8975,35.8174,35.8334,35296.0
2018-11-15 13:40:00,44.74,44.82,44.72,44.78,33573.0,35.8414,35.9055,35.8254,35.8734,33573.0
2018-11-15 13:45:00,44.78,44.84,44.65,44.66,55187.0,35.8734,35.9215,35.7693,35.7773,55187.0
2018-11-15 13:50:00,44.66,44.82,44.66,44.77,52277.0,35.7773,35.9055,35.7773,35.8654,52277.0
2018-11-15 13:55:00,44.77,44.88,44.76,44.8,62100.0,35.8654,35.9536,35.8574,35.8895,62100.0
2018-11-15 14:00:00,44.82,44.84,44.69,44.69,89398.0,35.9055,35.9215,35.8013,35.8013,89398.0
2018-11-15 14:05:00,44.7,44.82,44.7,44.79,40045.0,35.8094,35.9055,35.8094,35.8815,40045.0
2018-11-15 14:10:00,44.78,44.78,44.65,44.7,65412.0,35.8734,35.8734,35.7693,35.8094,65412.0
2018-11-15 14:15:00,44.7,44.73,44.58,44.63,53293.0,35.8094,35.8334,35.7132,35.7533,53293.0
2018-11-15 14:20:00,44.64,44.74,44.61,44.72,47352.0,35.7613,35.8414,35.7373,35.8254,47352.0
2018-11-15 14:25:00,44.73,44.83,44.7,44.81,71622.0,35.8334,35.9135,35.8094,35.8975,71622.0
2018-11-15 14:30:00,44.82,44.92,44.81,44.87,65312.0,35.9055,35.9856,35.8975,35.9455,65312.0
2018-11-15 14:35:00,44.86,44.86,44.69,44.75,45512.0,35.9375,35.9375,35.8013,35.8494,45512.0
2018-11-15 14:40:00,44.76,44.76,44.65,44.68,64944.0,35.8574,35.8574,35.7693,35.7933,64944.0
2018-11-15 14:45:00,44.69,44.82,44.68,44.78,51371.0,35.8013,35.9055,35.7933,35.8734,51371.0
2018-11-15 14:50:00,44.78,44.79,44.64,44.69,64939.0,35.8734,35.8815,35.7613,35.8013,64939.0
2018-11-15 14:55:00,44.69,44.72,44.64,44.69,57996.0,35.8013,35.8254,35.7613,35.8013,57996.0
2018-11-15 15:00:00,44.68,44.69,44.39,44.54,191856.0,35.7933,35.8013,35.561,35.6812,191856.0
2018-11-15 15:05:00,44.54,44.68,44.54,44.64,171013.0,35.6812,35.7933,35.6812,35.7613,171013.0
2018-11-15 15:10:00,44.65,44.91,44.64,44.89,153544.0,35.7693,35.9776,35.7613,35.9616,153544.0
2018-11-15 15:15:00,44.9,44.92,44.72,44.72,89288.0,35.9696,35.9856,35.8254,35.8254,89288.0
2018-11-15 15:20:00,44.71,44.74,44.56,44.63,122051.0,35.8174,35.8414,35.6972,35.7533,122051.0
2018-11-15 15:25:00,44.62,44.71,44.58,44.6,83577.0,35.7453,35.8174,35.7132,35.7293,83577.0
2018-11-15 15:30:00,44.59,44.73,44.59,44.64,112498.0,35.7212,35.8334,35.7212,35.7613,112498.0
2018-11-15 15:35:00,44.64,44.75,44.63,44.71,125032.0,35.7613,35.8494,35.7533,35.8174,125032.0
2018-11-15 15:40:00,44.72,44.73,44.59,44.62,155497.0,35.8254,35.8334,35.7212,35.7453,155497.0
2018-11-15 15:45:00,44.63,44.66,44.57,44.58,166044.0,35.7533,35.7773,35.7052,35.7132,166044.0
2018-11-15 15:50:00,44.58,44.7,44.57,44.66,210614.0,35.7132,35.8094,35.7052,35.7773,210614.0
2018-11-15 15:55:00,44.66,44.81,44.64,44.81,384099.0,35.7773,35.8975,35.7613,35.8975,384099.0
2018-11-16 09:30:00,44.54,44.7,44.37,44.47,276923.0,35.6812,35.8094,35.545,35.6251,276923.0
2018-11-16 09:35:00,44.47,44.53,44.2,44.28,97772.0,35.6251,35.6732,35.4088,35.4729,97772.0
2018-11-16 09:40:00,44.27,44.42,44.16,44.23,142653.0,35.4649,35.5851,35.3768,35.4328,142653.0
2018-11-16 09:45:00,44.25,44.43,44.24,44.38,101598.0,35.4489,35.5931,35.4409,35.553,101598.0
2018-11-16 09:50:00,44.37,44.39,44.25,44.25,94736.0,35.545,35.561,35.4489,35.4489,94736.0
2018-11-16 09:55:00,44.23,44.23,44.08,44.18,82712.0,35.4328,35.4328,35.3127,35.3928,82712.0
2018-11-16 10:00:00,44.18,44.18,44.01,44.12,99446.0,35.3928,35.3928,35.2566,35.3447,99446.0
2018-11-16 10:05:00,44.11,44.16,44.05,44.15,59289.0,35.3367,35.3768,35.2886,35.3688,59289.0
2018-11-16 10:10:00,44.15,44.18,44.07,44.15,45556.0,35.3688,35.3928,35.3047,35.3688,45556.0
2018-11-16 10:15:00,44.16,44.26,44.11,44.13,86020.0,35.3768,35.4569,35.3367,35.3527,86020.0
2018-11-16 10:20:00,44.13,44.16,44.01,44.04,60204.0,35.3527,35.3768,35.2566,35.2806,60204.0
2018-11-16 10:25:00,44.05,44.12,44.02,44.07,52267.0,35.2886,35.3447,35.2646,35.3047,52267.0
2018-11-16 10:30:00,44.08,44.2,44.07,44.18,125215.0,35.3127,35.4088,35.3047,35.3928,125215.0
2018-11-16 10:35:00,44.19,44.23,44.08,44.08,92949.0,35.4008,35.4328,35.3127,35.3127,92949.0
2018-11-16 10:40:00,44.08,44.1,43.92,44.01,288143.0,35.3127,35.3287,35.1845,35.2566,288143.0
2018-11-16 10:45:00,44.01,44.05,43.95,44.04,98118.0,35.2566,35.2886,35.2085,35.2806,98118.0
2018-11-16 10:50:00,44.03,44.13,43.98,44.07,67415.0,35.2726,35.3527,35.2326,35.3047,67415.0
2018-11-16 10:55:00,44.07,44.19,44.06,44.07,76633.0,35.3047,35.4008,35.2967,35.3047,76633.0
2018-11-16 11:00:00,44.08,44.13,44.03,44.13,85444.0,35.3127,35.3527,35.2726,35.3527,85444.0
2018-11-16 11:05:00,44.14,44.23,44.13,44.14,60680.0,35.3607,35.4328,35.3527,35.3607,60680.0
2018-11-16 11:10:00,44.14,44.15,43.99,44.02,77306.0,35.3607,35.3688,35.2406,35.2646,77306.0
2018-11-16 11:15:00,44.02,44.02,43.93,43.93,91355.0,35.2646,35.2646,35.1925,35.1925,91355.0
2018-11-16 11:20:00,43.93,43.95,43.89,43.95,95762.0,35.1925,35.2085,35.1605,35.2085,95762.0
2018-11-16 11:25:00,43.95,44.02,43.93,43.94,79941.0,35.2085,35.2646,35.1925,35.2005,79941.0
2018-11-16 11:30:00,43.94,44.0,43.91,43.97,84609.0,35.2005,35.2486,35.1765,35.2246,84609.0
2018-11-16 11:35:00,43.98,44.01,43.93,43.97,62106.0,35.2326,35.2566,35.1925,35.2246,62106.0
2018-11-16 11:40:00,43.97,44.0,43.92,43.99,36553.0,35.2246,35.2486,35.1845,35.2406,36553.0
2018-11-16 11:45:00,43.99,44.03,43.99,44.02,48314.0,35.2406,35.2726,35.2406,35.2646,48314.0
2018-11-16 11:50:00,44.01,44.04,43.93,44.0,89204.0,35.2566,35.2806,35.1925,35.2486,89204.0
2018-11-16 11:55:00,44.0,44.07,43.96,43.98,102859.0,35.2486,35.3047,35.2165,35.2326,102859.0
2018-11-16 12:00:00,43.98,44.03,43.85,43.85,79111.0,35.2326,35.2726,35.1284,35.1284,79111.0
2018-11-16 12:05:00,43.86,43.93,43.83,43.92,84060.0,35.1364,35.1925,35.1124,35.1845,84060.0
2018-11-16 12:10:00,43.92,43.92,43.84,43.91,79308.0,35.1845,35.1845,35.1204,35.1765,79308.0
2018-11-16 12:15:00,43.91,43.94,43.87,43.91,45136.0,35.1765,35.2005,35.1444,35.1765,45136.0
2018-11-16 12:20:00,43.91,43.93,43.86,43.9,52349.0,35.1765,35.1925,35.1364,35.1685,52349.0
2018-11-16 12:25:00,43.9,43.91,43.82,43.84,54999.0,35.1685,35.1765,35.1044,35.1204,54999.0
2018-11-16 12:30:00,43.84,44.04,43.83,44.04,60019.0,35.1204,35.2806,35.1124,35.2806,60019.0
2018-11-16 12:35:00,44.04,44.12,44.02,44.07,195576.0,35.2806,35.3447,35.2646,35.3047,195576.0
2018-11-16 12:40:00,44.08,44.17,44.06,44.08,64812.0,35.3127,35.3848,35.2967,35.3127,64812.0
2018-11-16 12:45:00,44.09,44.29,44.08,44.23,177001.0,35.3207,35.4809,35.3127,35.4328,177001.0
2018-11-16 12:50:00,44.23,44.24,44.16,44.16,85945.0,35.4328,35.4409,35.3768,35.3768,85945.0
2018-11-16 12:55:00,44.17,44.18,44.08,44.1,72681.0,35.3848,35.3928,35.3127,35.3287,72681.0
2018-11-16 13:00:00,44.11,44.14,44.03,44.05,80873.0,35.3367,35.3607,35.2726,35.2886,80873.0
2018-11-16 13:05:00,44.05,44.06,43.95,44.02,80332.0,35.2886,35.2967,35.2085,35.2646,80332.0
2018-11-16 13:10:00,44.02,44.09,44.01,44.08,34410.0,35.2646,35.3207,35.2566,35.3127,34410.0
2018-11-16 13:15:00,44.08,44.12,44.05,44.09,39609.0,35.3127,35.3447,35.2886,35.3207,39609.0
2018-11-16 13:20:00,44.08,44.12,44.05,44.08,33510.0,35.3127,35.3447,35.2886,35.3127,33510.0
2018-11-16 13:25:00,44.08,44.11,44.02,44.05,34399.0,35.3127,35.3367,35.2646,35.2886,34399.0
2018-11-16 13:30:00,44.05,44.06,43.97,44.0,62133.0,35.2886,35.2967,35.2246,35.2486,62133.0
2018-11-16 13:35:00,43.99,44.01,43.95,44.0,45196.0,35.2406,35.2566,35.2085,35.2486,45196.0
2018-11-16 13:40:00,44.01,44.01,43.86,43.88,82463.0,35.2566,35.2566,35.1364,35.1525,82463.0
2018-11-16 13:45:00,43.88,43.93,43.84,43.9,47884.0,35.1525,35.1925,35.1204,35.1685,47884.0
2018-11-16 13:50:00,43.9,43.96,43.87,43.92,60715.0,35.1685,35.2165,35.1444,35.1845,60715.0
2018-11-16 13:55:00,43.93,44.0,43.92,43.97,36929.0,35.1925,35.2486,35.1845,35.2246,36929.0
2018-11-16 14:00:00,43.97,44.04,43.97,44.03,51390.0,35.2246,35.2806,35.2246,35.2726,51390.0
2018-11-16 14:05:00,44.03,44.11,44.03,44.1,34700.0,35.2726,35.3367,35.2726,35.3287,34700.0
2018-11-16 14:10:00,44.11,44.14,44.07,44.07,39030.0,35.3367,35.3607,35.3047,35.3047,39030.0
2018-11-16 14:15:00,44.07,44.13,44.05,44.12,35143.0,35.3047,35.3527,35.2886,35.3447,35143.0
2018-11-16 14:20:00,44.12,44.13,44.03,44.03,42930.0,35.3447,35.3527,35.2726,35.2726,42930.0
2018-11-16 14:25:00,44.03,44.18,44.01,44.13,54405.0,35.2726,35.3928,35.2566,35.3527,54405.0
2018-11-16 14:30:00,44.13,44.19,44.13,44.15,48837.0,35.3527,35.4008,35.3527,35.3688,48837.0
2018-11-16 14:35:00,44.14,44.15,44.1,44.12,47655.0,35.3607,35.3688,35.3287,35.3447,47655.0
2018-11-16 14:40:00,44.11,44.11,44.03,44.03,35322.0,35.3367,35.3367,35.2726,35.2726,35322.0
2018-11-16 14:45:00,44.04,44.09,44.02,44.06,41418.0,35.2806,35.3207,35.2646,35.2967,41418.0
2018-11-16 14:50:00,44.06,44.07,44.0,44.05,42406.0,35.2967,35.3047,35.2486,35.2886,42406.0
2018-11-16 14:55:00,44.05,44.08,44.01,44.03,34961.0,35.2886,35.3127,35.2566,35.2726,34961.0
2018-11-16 15:00:00,44.04,44.13,44.03,44.09,67996.0,35.2806,35.3527,35.2726,35.3207,67996.0
2018-11-16 15:05:00,44.1,44.11,44.05,44.06,40361.0,35.3287,35.3367,35.2886,35.2967,40361.0
2018-11-16 15:10:00,44.06,44.12,44.05,44.09,63225.0,35.2967,35.3447,35.2886,35.3207,63225.0
2018-11-16 15:15:00,44.09,44.12,44.09,44.11,50392.0,35.3207,35.3447,35.3207,35.3367,50392.0
2018-11-16 15:20:00,44.12,44.16,44.1,44.16,37761.0,35.3447,35.3768,35.3287,35.3768,37761.0
2018-11-16 15:25:00,44.16,44.18,44.12,44.13,63439.0,35.3768,35.3928,35.3447,35.3527,63439.0
2018-11-16 15:30:00,44.13,44.13,44.07,44.08,62305.0,35.3527,35.3527,35.3047,35.3127,62305.0
2018-11-16 15:35:00,44.08,44.16,44.07,44.15,85034.0,35.3127,35.3768,35.3047,35.3688,85034.0
2018-11-16 15:40:00,44.15,44.15,44.1,44.14,141597.0,35.3688,35.3688,35.3287,35.3607,141597.0
2018-11-16 15:45:00,44.14,44.16,44.04,44.05,146603.0,35.3607,35.3768,35.2806,35.2886,146603.0
2018-11-16 15:50:00,44.05,44.08,43.97,43.98,218103.0,35.2886,35.3127,35.2246,35.2326,218103.0
2018-11-16 15:55:00,43.98,44.0,43.92,43.97,542335.0,35.2326,35.2486,35.1845,35.2246,542335.0
2018-11-19 09:30:00,43.94,43.94,43.7,43.79,110560.0,35.2005,35.2005,35.0083,35.0804,110560.0
2018-11-19 09:35:00,43.8,43.85,43.76,43.79,167282.0,35.0884,35.1284,35.0563,35.0804,167282.0
2018-11-19 09:40:00,43.81,44.0,43.76,43.8,129119.0,35.0964,35.2486,35.0563,35.0884,129119.0
2018-11-19 09:45:00,43.8,43.91,43.67,43.89,108911.0,35.0884,35.1765,34.9842,35.1605,108911.0
2018-11-19 09:50:00,43.9,43.95,43.81,43.9,66047.0,35.1685,35.2085,35.0964,35.1685,66047.0
2018-11-19 09:55:00,43.91,44.11,43.91,44.08,78217.0,35.1765,35.3367,35.1765,35.3127,78217.0
2018-11-19 10:00:00,44.08,44.17,44.01,44.15,88957.0,35.3127,35.3848,35.2566,35.3688,88957.0
2018-11-19 10:05:00,44.15,44.16,43.94,43.96,95338.0,35.3688,35.3768,35.2005,35.2165,95338.0
2018-11-19 10:10:00,43.95,44.06,43.94,44.02,66463.0,35.2085,35.2967,35.2005,35.2646,66463.0
2018-11-19 10:15:00,44.03,44.04,43.94,43.97,153050.0,35.2726,35.2806,35.2005,35.2246,153050.0
2018-11-19 10:20:00,43.97,43.97,43.73,43.78,104909.0,35.2246,35.2246,35.0323,35.0723,104909.0
2018-11-19 10:25:00,43.78,43.8,43.74,43.76,77167.0,35.0723,35.0884,35.0403,35.0563,77167.0
2018-11-19 10:30:00,43.76,43.76,43.6,43.65,131299.0,35.0563,35.0563,34.9281,34.9682,131299.0
2018-11-19 10:35:00,43.66,43.78,43.63,43.77,91889.0,34.9762,35.0723,34.9522,35.0643,91889.0
2018-11-19 10:40:00,43.77,43.84,43.76,43.84,84828.0,35.0643,35.1204,35.0563,35.1204,84828.0
2018-11-19 10:45:00,43.84,43.9,43.81,43.87,64022.0,35.1204,35.1685,35.0964,35.1444,64022.0
2018-11-19 10:50:00,43.86,43.89,43.83,43.84,106209.0,35.1364,35.1605,35.1124,35.1204,106209.0
2018-11-19 10:55:00,43.84,43.9,43.79,43.9,51532.0,35.1204,35.1685,35.0804,35.1685,51532.0
2018-11-19 11:00:00,43.9,43.93,43.84,43.89,98746.0,35.1685,35.1925,35.1204,35.1605,98746.0
2018-11-19 11:05:00,43.89,43.97,43.87,43.95,70775.0,35.1605,35.2246,35.1444,35.2085,70775.0
2018-11-19 11:10:00,43.95,43.98,43.83,43.84,82888.0,35.2085,35.2326,35.1124,35.1204,82888.0
2018-11-19 11:15:00,43.83,43.91,43.82,43.91,89217.0,35.1124,35.1765,35.1044,35.1765,89217.0
2018-11-19 11:20:00,43.92,43.93,43.87,43.9,91701.0,35.1845,35.1925,35.1444,35.1685,91701.0
2018-11-19 11:25:00,43.9,43.92,43.73,43.75,62058.0,35.1685,35.1845,35.0323,35.0483,62058.0
2018-11-19 11:30:00,43.75,43.82,43.71,43.82,173416.0,35.0483,35.1044,35.0163,35.1044,173416.0
2018-11-19 11:35:00,43.82,43.85,43.79,43.79,97243.0,35.1044,35.1284,35.0804,35.0804,97243.0
2018-11-19 11:40:00,43.78,43.78,43.63,43.66,194834.0,35.0723,35.0723,34.9522,34.9762,194834.0
2018-11-19 11:45:00,43.65,43.66,43.57,43.57,65982.0,34.9682,34.9762,34.9041,34.9041,65982.0
2018-11-19 11:50:00,43.56,43.56,43.38,43.42,110932.0,34.8961,34.8961,34.7519,34.7839,110932.0
2018-11-19 11:55:00,43.43,43.55,43.43,43.55,56738.0,34.792,34.8881,34.792,34.8881,56738.0
2018-11-19 12:00:00,43.54,43.56,43.43,43.45,70108.0,34.8801,34.8961,34.792,34.808,70108.0
2018-11-19 12:05:00,43.45,43.5,43.37,43.44,39076.0,34.808,34.848,34.7439,34.8,39076.0
2018-11-19 12:10:00,43.44,43.55,43.44,43.5,60963.0,34.8,34.8881,34.8,34.848,60963.0
2018-11-19 12:15:00,43.49,43.49,43.41,43.45,56411.0,34.84,34.84,34.7759,34.808,56411.0
2018-11-19 12:20:00,43.44,43.48,43.42,43.47,102064.0,34.8,34.832,34.7839,34.824,102064.0
2018-11-19 12:25:00,43.46,43.53,43.4,43.53,38280.0,34.816,34.8721,34.7679,34.8721,38280.0
2018-11-19 12:30:00,43.52,43.52,43.4,43.43,39754.0,34.8641,34.8641,34.7679,34.792,39754.0
2018-11-19 12:35:00,43.42,43.58,43.41,43.58,48318.0,34.7839,34.9121,34.7759,34.9121,48318.0
2018-11-19 12:40:00,43.58,43.61,43.56,43.6,48198.0,34.9121,34.9362,34.8961,34.9281,48198.0
2018-11-19 12:45:00,43.6,43.61,43.55,43.58,28350.0,34.9281,34.9362,34.8881,34.9121,28350.0
2018-11-19 12:50:00,43.58,43.65,43.54,43.62,52459.0,34.9121,34.9682,34.8801,34.9442,52459.0
2018-11-19 12:55:00,43.62,43.67,43.59,43.64,54955.0,34.9442,34.9842,34.9201,34.9602,54955.0
2018-11-19 13:00:00,43.65,43.66,43.57,43.64,51506.0,34.9682,34.9762,34.9041,34.9602,51506.0
2018-11-19 13:05:00,43.64,43.66,43.52,43.53,39761.0,34.9602,34.9762,34.8641,34.8721,39761.0
2018-11-19 13:10:00,43.53,43.66,43.53,43.64,43365.0,34.8721,34.9762,34.8721,34.9602,43365.0
2018-11-19 13:15:00,43.64,43.65,43.52,43.64,44791.0,34.9602,34.9682,34.8641,34.9602,44791.0
2018-11-19 13:20:00,43.64,43.68,43.58,43.6,36555.0,34.9602,34.9922,34.9121,34.9281,36555.0
2018-11-19 13:25:00,43.6,43.67,43.59,43.63,38688.0,34.9281,34.9842,34.9201,34.9522,38688.0
2018-11-19 13:30:00,43.62,43.66,43.52,43.57,54532.0,34.9442,34.9762,34.8641,34.9041,54532.0
2018-11-19 13:35:00,43.57,43.73,43.56,43.72,72427.0,34.9041,35.0323,34.8961,35.0243,72427.0
2018-11-19 13:40:00,43.71,43.74,43.68,43.74,42946.0,35.0163,35.0403,34.9922,35.0403,42946.0
2018-11-19 13:45:00,43.74,43.76,43.64,43.66,46204.0,35.0403,35.0563,34.9602,34.9762,46204.0
2018-11-19 13:50:00,43.67,43.68,43.61,43.64,39702.0,34.9842,34.9922,34.9362,34.9602,39702.0
2018-11-19 13:55:00,43.64,43.67,43.53,43.53,69267.0,34.9602,34.9842,34.8721,34.8721,69267.0
2018-11-19 14:00:00,43.53,43.54,43.41,43.42,86247.0,34.8721,34.8801,34.7759,34.7839,86247.0
2018-11-19 14:05:00,43.42,43.51,43.41,43.48,55453.0,34.7839,34.856,34.7759,34.832,55453.0
2018-11-19 14:10:00,43.48,43.49,43.39,43.4,59549.0,34.832,34.84,34.7599,34.7679,59549.0
2018-11-19 14:15:00,43.39,43.48,43.38,43.45,72325.0,34.7599,34.832,34.7519,34.808,72325.0
2018-11-19 14:20:00,43.45,43.48,43.39,43.45,66704.0,34.808,34.832,34.7599,34.808,66704.0
2018-11-19 14:25:00,43.44,43.5,43.43,43.47,71261.0,34.8,34.848,34.792,34.824,71261.0
2018-11-19 14:30:00,43.47,43.47,43.36,43.41,72884.0,34.824,34.824,34.7359,34.7759,72884.0
2018-11-19 14:35:00,43.41,43.57,43.38,43.56,58540.0,34.7759,34.9041,34.7519,34.8961,58540.0
2018-11-19 14:40:00,43.56,43.6,43.55,43.58,54310.0,34.8961,34.9281,34.8881,34.9121,54310.0
2018-11-19 14:45:00,43.57,43.63,43.54,43.62,67579.0,34.9041,34.9522,34.8801,34.9442,67579.0
2018-11-19 14:50:00,43.61,43.69,43.59,43.69,72468.0,34.9362,35.0002,34.9201,35.0002,72468.0
2018-11-19 14:55:00,43.7,43.72,43.67,43.69,82069.0,35.0083,35.0243,34.9842,35.0002,82069.0
2018-11-19 15:00:00,43.69,43.74,43.62,43.73,117799.0,35.0002,35.0403,34.9442,35.0323,117799.0
2018-11-19 15:05:00,43.73,43.78,43.7,43.72,62854.0,35.0323,35.0723,35.0083,35.0243,62854.0
2018-11-19 15:10:00,43.72,43.87,43.72,43.84,93577.0,35.0243,35.1444,35.0243,35.1204,93577.0
2018-11-19 15:15:00,43.84,43.84,43.74,43.81,71513.0,35.1204,35.1204,35.0403,35.0964,71513.0
2018-11-19 15:20:00,43.81,43.88,43.81,43.86,65743.0,35.0964,35.1525,35.0964,35.1364,65743.0
2018-11-19 15:25:00,43.86,43.87,43.75,43.76,65961.0,35.1364,35.1444,35.0483,35.0563,65961.0
2018-11-19 15:30:00,43.77,43.79,43.72,43.72,97532.0,35.0643,35.0804,35.0243,35.0243,97532.0
2018-11-19 15:35:00,43.72,43.75,43.68,43.73,151132.0,35.0243,35.0483,34.9922,35.0323,151132.0
2018-11-19 15:40:00,43.72,43.72,43.59,43.59,160161.0,35.0243,35.0243,34.9201,34.9201,160161.0
2018-11-19 15:45:00,43.59,43.64,43.54,43.58,172389.0,34.9201,34.9602,34.8801,34.9121,172389.0
2018-11-19 15:50:00,43.57,43.62,43.54,43.6,150745.0,34.9041,34.9442,34.8801,34.9281,150745.0
2018-11-19 15:55:00,43.59,43.7,43.59,43.67,412419.0,34.9201,35.0083,34.9201,34.9842,412419.0
2018-11-20 09:30:00,43.29,43.33,42.92,42.97,216842.0,34.6798,34.7118,34.3834,34.4235,216842.0
2018-11-20 09:35:00,42.99,43.02,42.55,42.72,238366.0,34.4395,34.4635,34.087,34.2232,238366.0
2018-11-20 09:40:00,42.72,42.89,42.61,42.66,144216.0,34.2232,34.3594,34.1351,34.1751,144216.0
2018-11-20 09:45:00,42.66,42.66,42.44,42.45,145200.0,34.1751,34.1751,33.9989,34.0069,145200.0
2018-11-20 09:50:00,42.45,42.46,42.23,42.42,116827.0,34.0069,34.0149,33.8306,33.9828,116827.0
2018-11-20 09:55:00,42.41,42.5,42.27,42.5,105225.0,33.9748,34.0469,33.8627,34.0469,105225.0
2018-11-20 10:00:00,42.49,42.63,42.44,42.51,159533.0,34.0389,34.1511,33.9989,34.0549,159533.0
2018-11-20 10:05:00,42.5,42.56,42.36,42.52,109113.0,34.0469,34.095,33.9348,34.063,109113.0
2018-11-20 10:10:00,42.51,42.55,42.4,42.4,98100.0,34.0549,34.087,33.9668,33.9668,98100.0
2018-11-20 10:15:00,42.4,42.51,42.37,42.51,103832.0,33.9668,34.0549,33.9428,34.0549,103832.0
2018-11-20 10:20:00,42.51,42.65,42.51,42.59,149012.0,34.0549,34.1671,34.0549,34.119,149012.0
2018-11-20 10:25:00,42.59,42.76,42.55,42.75,121177.0,34.119,34.2552,34.087,34.2472,121177.0
2018-11-20 10:30:00,42.75,42.83,42.66,42.68,100096.0,34.2472,34.3113,34.1751,34.1911,100096.0
2018-11-20 10:35:00,42.68,42.81,42.67,42.76,97448.0,34.1911,34.2953,34.1831,34.2552,97448.0
2018-11-20 10:40:00,42.77,42.94,42.74,42.93,84921.0,34.2632,34.3994,34.2392,34.3914,84921.0
2018-11-20 10:45:00,42.94,42.98,42.87,42.96,79290.0,34.3994,34.4315,34.3433,34.4154,79290.0
2018-11-20 10:50:00,42.95,43.24,42.95,43.2,98908.0,34.4074,34.6397,34.4074,34.6077,98908.0
2018-11-20 10:55:00,43.19,43.27,42.94,42.95,139028.0,34.5997,34.6638,34.3994,34.4074,139028.0
2018-11-20 11:00:00,42.95,43.03,42.84,42.84,97479.0,34.4074,34.4715,34.3193,34.3193,97479.0
2018-11-20 11:05:00,42.84,43.06,42.8,43.01,102541.0,34.3193,34.4955,34.2873,34.4555,102541.0
2018-11-20 11:10:00,43.01,43.09,42.93,42.95,53638.0,34.4555,34.5196,34.3914,34.4074,53638.0
2018-11-20 11:15:00,42.94,42.94,42.73,42.88,200439.0,34.3994,34.3994,34.2312,34.3514,200439.0
2018-11-20 11:20:00,42.87,42.91,42.82,42.84,82689.0,34.3433,34.3754,34.3033,34.3193,82689.0
2018-11-20 11:25:00,42.83,42.9,42.77,42.8,79004.0,34.3113,34.3674,34.2632,34.2873,79004.0
2018-11-20 11:30:00,42.8,42.8,42.66,42.68,79919.0,34.2873,34.2873,34.1751,34.1911,79919.0
2018-11-20 11:35:00,42.68,42.86,42.63,42.84,76237.0,34.1911,34.3353,34.1511,34.3193,76237.0
2018-11-20 11:40:00,42.84,42.97,42.79,42.94,57980.0,34.3193,34.4235,34.2793,34.3994,57980.0
2018-11-20 11:45:00,42.97,42.99,42.93,42.97,39125.0,34.4235,34.4395,34.3914,34.4235,39125.0
2018-11-20 11:50:00,42.98,43.02,42.93,43.0,43204.0,34.4315,34.4635,34.3914,34.4475,43204.0
2018-11-20 11:55:00,42.99,43.08,42.97,43.0,90536.0,34.4395,34.5116,34.4235,34.4475,90536.0
2018-11-20 12:00:00,43.0,43.2,42.99,43.16,77227.0,34.4475,34.6077,34.4395,34.5757,77227.0
2018-11-20 12:05:00,43.17,43.17,43.0,43.01,35619.0,34.5837,34.5837,34.4475,34.4555,35619.0
2018-11-20 12:10:00,43.0,43.04,42.97,43.0,56329.0,34.4475,34.4795,34.4235,34.4475,56329.0
2018-11-20 12:15:00,43.01,43.01,42.9,42.91,61805.0,34.4555,34.4555,34.3674,34.3754,61805.0
2018-11-20 12:20:00,42.91,42.93,42.83,42.84,45655.0,34.3754,34.3914,34.3113,34.3193,45655.0
2018-11-20 12:25:00,42.84,42.96,42.82,42.85,87962.0,34.3193,34.4154,34.3033,34.3273,87962.0
2018-11-20 12:30:00,42.84,42.92,42.83,42.85,42957.0,34.3193,34.3834,34.3113,34.3273,42957.0
2018-11-20 12:35:00,42.85,42.91,42.82,42.84,49856.0,34.3273,34.3754,34.3033,34.3193,49856.0
2018-11-20 12:40:00,42.84,42.88,42.73,42.75,49536.0,34.3193,34.3514,34.2312,34.2472,49536.0
2018-11-20 12:45:00,42.75,42.76,42.63,42.72,47509.0,34.2472,34.2552,34.1511,34.2232,47509.0
2018-11-20 12:50:00,42.72,42.84,42.71,42.79,41557.0,34.2232,34.3193,34.2152,34.2793,41557.0
2018-11-20 12:55:00,42.79,42.81,42.71,42.76,56945.0,34.2793,34.2953,34.2152,34.2552,56945.0
2018-11-20 13:00:00,42.75,42.78,42.67,42.68,54696.0,34.2472,34.2712,34.1831,34.1911,54696.0
2018-11-20 13:05:00,42.68,42.8,42.68,42.77,50949.0,34.1911,34.2873,34.1911,34.2632,50949.0
2018-11-20 13:10:00,42.77,42.79,42.71,42.78,37534.0,34.2632,34.2793,34.2152,34.2712,37534.0
2018-11-20 13:15:00,42.77,42.81,42.7,42.71,44451.0,34.2632,34.2953,34.2072,34.2152,44451.0
2018-11-20 13:20:00,42.71,42.72,42.65,42.67,55638.0,34.2152,34.2232,34.1671,34.1831,55638.0
2018-11-20 13:25:00,42.67,42.8,42.67,42.79,58527.0,34.1831,34.2873,34.1831,34.2793,58527.0
2018-11-20 13:30:00,42.79,42.87,42.75,42.85,69530.0,34.2793,34.3433,34.2472,34.3273,69530.0
2018-11-20 13:35:00,42.85,42.88,42.82,42.86,49825.0,34.3273,34.3514,34.3033,34.3353,49825.0
2018-11-20 13:40:00,42.86,42.97,42.84,42.94,61059.0,34.3353,34.4235,34.3193,34.3994,61059.0
2018-11-20 13:45:00,42.94,42.97,42.86,42.86,53368.0,34.3994,34.4235,34.3353,34.3353,53368.0
2018-11-20 13:50:00,42.86,42.88,42.81,42.84,37425.0,34.3353,34.3514,34.2953,34.3193,37425.0
2018-11-20 13:55:00,42.83,42.86,42.75,42.76,78763.0,34.3113,34.3353,34.2472,34.2552,78763.0
2018-11-20 14:00:00,42.75,42.77,42.71,42.72,58074.0,34.2472,34.2632,34.2152,34.2232,58074.0
2018-11-20 14:05:00,42.72,42.73,42.6,42.62,140423.0,34.2232,34.2312,34.127,34.1431,140423.0
2018-11-20 14:10:00,42.62,42.76,42.62,42.76,70868.0,34.1431,34.2552,34.1431,34.2552,70868.0
2018-11-20 14:15:00,42.75,42.81,42.72,42.72,69942.0,34.2472,34.2953,34.2232,34.2232,69942.0
2018-11-20 14:20:00,42.73,42.74,42.65,42.69,58228.0,34.2312,34.2392,34.1671,34.1991,58228.0
2018-11-20 14:25:00,42.69,42.72,42.62,42.63,115978.0,34.1991,34.2232,34.1431,34.1511,115978.0
2018-11-20 14:30:00,42.62,42.84,42.6,42.8,163811.0,34.1431,34.3193,34.127,34.2873,163811.0
2018-11-20 14:35:00,42.81,42.86,42.77,42.78,51773.0,34.2953,34.3353,34.2632,34.2712,51773.0
2018-11-20 14:40:00,42.79,42.81,42.68,42.68,50260.0,34.2793,34.2953,34.1911,34.1911,50260.0
2018-11-20 14:45:00,42.69,42.73,42.64,42.66,49341.0,34.1991,34.2312,34.1591,34.1751,49341.0
2018-11-20 14:50:00,42.65,42.77,42.65,42.69,56011.0,34.1671,34.2632,34.1671,34.1991,56011.0
2018-11-20 14:55:00,42.69,42.77,42.63,42.71,58966.0,34.1991,34.2632,34.1511,34.2152,58966.0
2018-11-20 15:00:00,42.72,42.82,42.61,42.64,90335.0,34.2232,34.3033,34.1351,34.1591,90335.0
2018-11-20 15:05:00,42.64,42.72,42.55,42.7,107235.0,34.1591,34.2232,34.087,34.2072,107235.0
2018-11-20 15:10:00,42.69,42.74,42.62,42.67,108011.0,34.1991,34.2392,34.1431,34.1831,108011.0
2018-11-20 15:15:00,42.67,42.79,42.63,42.74,130276.0,34.1831,34.2793,34.1511,34.2392,130276.0
2018-11-20 15:20:00,42.73,42.84,42.73,42.83,92538.0,34.2312,34.3193,34.2312,34.3113,92538.0
2018-11-20 15:25:00,42.82,42.94,42.75,42.9,142483.0,34.3033,34.3994,34.2472,34.3674,142483.0
2018-11-20 15:30:00,42.89,42.93,42.82,42.93,126334.0,34.3594,34.3914,34.3033,34.3914,126334.0
2018-11-20 15:35:00,42.93,43.02,42.9,43.01,181370.0,34.3914,34.4635,34.3674,34.4555,181370.0
2018-11-20 15:40:00,43.01,43.04,42.88,42.91,277202.0,34.4555,34.4795,34.3514,34.3754,277202.0
2018-11-20 15:45:00,42.91,42.94,42.85,42.91,208039.0,34.3754,34.3994,34.3273,34.3754,208039.0
2018-11-20 15:50:00,42.91,42.94,42.83,42.89,250932.0,34.3754,34.3994,34.3113,34.3594,250932.0
2018-11-20 15:55:00,42.88,42.96,42.83,42.84,408615.0,34.3514,34.4154,34.3113,34.3193,408615.0
2018-11-21 09:30:00,43.27,43.27,42.83,42.86,154606.0,34.6638,34.6638,34.3113,34.3353,154606.0
2018-11-21 09:35:00,42.87,42.98,42.75,42.87,76896.0,34.3433,34.4315,34.2472,34.3433,76896.0
2018-11-21 09:40:00,42.88,43.05,42.82,43.05,72641.0,34.3514,34.4875,34.3033,34.4875,72641.0
2018-11-21 09:45:00,43.06,43.25,43.05,43.25,106616.0,34.4955,34.6478,34.4875,34.6478,106616.0
2018-11-21 09:50:00,43.26,43.32,43.17,43.19,91309.0,34.6558,34.7038,34.5837,34.5997,91309.0
2018-11-21 09:55:00,43.19,43.37,43.17,43.36,93569.0,34.5997,34.7439,34.5837,34.7359,93569.0
2018-11-21 10:00:00,43.37,43.53,43.35,43.51,142461.0,34.7439,34.8721,34.7279,34.856,142461.0
2018-11-21 10:05:00,43.52,43.53,43.42,43.47,106255.0,34.8641,34.8721,34.7839,34.824,106255.0
2018-11-21 10:10:00,43.47,43.53,43.41,43.5,95451.0,34.824,34.8721,34.7759,34.848,95451.0
2018-11-21 10:15:00,43.5,43.63,43.43,43.63,113085.0,34.848,34.9522,34.792,34.9522,113085.0
2018-11-21 10:20:00,43.63,43.64,43.48,43.56,103219.0,34.9522,34.9602,34.832,34.8961,103219.0
2018-11-21 10:25:00,43.55,43.76,43.55,43.76,130733.0,34.8881,35.0563,34.8881,35.0563,130733.0
2018-11-21 10:30:00,43.75,43.76,43.61,43.65,100639.0,35.0483,35.0563,34.9362,34.9682,100639.0
2018-11-21 10:35:00,43.66,43.79,43.65,43.79,111923.0,34.9762,35.0804,34.9682,35.0804,111923.0
2018-11-21 10:40:00,43.79,43.85,43.73,43.74,61240.0,35.0804,35.1284,35.0323,35.0403,61240.0
2018-11-21 10:45:00,43.74,43.74,43.56,43.58,50748.0,35.0403,35.0403,34.8961,34.9121,50748.0
2018-11-21 10:50:00,43.57,43.61,43.53,43.56,74098.0,34.9041,34.9362,34.8721,34.8961,74098.0
2018-11-21 10:55:00,43.56,43.62,43.55,43.61,59505.0,34.8961,34.9442,34.8881,34.9362,59505.0
2018-11-21 11:00:00,43.62,43.67,43.56,43.66,79047.0,34.9442,34.9842,34.8961,34.9762,79047.0
2018-11-21 11:05:00,43.67,43.75,43.66,43.73,43604.0,34.9842,35.0483,34.9762,35.0323,43604.0
2018-11-21 11:10:00,43.73,43.85,43.73,43.8,163468.0,35.0323,35.1284,35.0323,35.0884,163468.0
2018-11-21 11:15:00,43.8,43.88,43.76,43.85,71196.0,35.0884,35.1525,35.0563,35.1284,71196.0
2018-11-21 11:20:00,43.85,43.86,43.79,43.83,81454.0,35.1284,35.1364,35.0804,35.1124,81454.0
2018-11-21 11:25:00,43.84,43.88,43.78,43.82,42592.0,35.1204,35.1525,35.0723,35.1044,42592.0
2018-11-21 11:30:00,43.83,43.86,43.81,43.83,50100.0,35.1124,35.1364,35.0964,35.1124,50100.0
2018-11-21 11:35:00,43.83,43.93,43.83,43.91,44696.0,35.1124,35.1925,35.1124,35.1765,44696.0
2018-11-21 11:40:00,43.92,43.93,43.89,43.92,44360.0,35.1845,35.1925,35.1605,35.1845,44360.0
2018-11-21 11:45:00,43.91,43.94,43.85,43.92,57949.0,35.1765,35.2005,35.1284,35.1845,57949.0
2018-11-21 11:50:00,43.92,43.92,43.85,43.87,61090.0,35.1845,35.1845,35.1284,35.1444,61090.0
2018-11-21 11:55:00,43.87,43.9,43.85,43.89,44866.0,35.1444,35.1685,35.1284,35.1605,44866.0
2018-11-21 12:00:00,43.89,43.91,43.8,43.82,49456.0,35.1605,35.1765,35.0884,35.1044,49456.0
2018-11-21 12:05:00,43.81,43.81,43.75,43.76,26672.0,35.0964,35.0964,35.0483,35.0563,26672.0
2018-11-21 12:10:00,43.77,43.79,43.73,43.75,72681.0,35.0643,35.0804,35.0323,35.0483,72681.0
2018-11-21 12:15:00,43.75,43.8,43.73,43.78,39472.0,35.0483,35.0884,35.0323,35.0723,39472.0
2018-11-21 12:20:00,43.79,43.82,43.74,43.75,25788.0,35.0804,35.1044,35.0403,35.0483,25788.0
2018-11-21 12:25:00,43.75,43.78,43.74,43.77,31816.0,35.0483,35.0723,35.0403,35.0643,31816.0
2018-11-21 12:30:00,43.78,43.78,43.69,43.7,52800.0,35.0723,35.0723,35.0002,35.0083,52800.0
2018-11-21 12:35:00,43.7,43.7,43.62,43.65,61889.0,35.0083,35.0083,34.9442,34.9682,61889.0
2018-11-21 12:40:00,43.66,43.66,43.63,43.63,71592.0,34.9762,34.9762,34.9522,34.9522,71592.0
2018-11-21 12:45:00,43.64,43.64,43.56,43.59,107315.0,34.9602,34.9602,34.8961,34.9201,107315.0
2018-11-21 12:50:00,43.6,43.64,43.59,43.62,35652.0,34.9281,34.9602,34.9201,34.9442,35652.0
2018-11-21 12:55:00,43.62,43.63,43.54,43.61,51342.0,34.9442,34.9522,34.8801,34.9362,51342.0
2018-11-21 13:00:00,43.61,43.64,43.6,43.63,30093.0,34.9362,34.9602,34.9281,34.9522,30093.0
2018-11-21 13:05:00,43.63,43.64,43.6,43.6,25928.0,34.9522,34.9602,34.9281,34.9281,25928.0
2018-11-21 13:10:00,43.61,43.66,43.6,43.65,26970.0,34.9362,34.9762,34.9281,34.9682,26970.0
2018-11-21 13:15:00,43.66,43.66,43.62,43.62,32594.0,34.9762,34.9762,34.9442,34.9442,32594.0
2018-11-21 13:20:00,43.62,43.62,43.55,43.55,39426.0,34.9442,34.9442,34.8881,34.8881,39426.0
2018-11-21 13:25:00,43.56,43.57,43.53,43.56,28333.0,34.8961,34.9041,34.8721,34.8961,28333.0
2018-11-21 13:30:00,43.55,43.62,43.55,43.6,31289.0,34.8881,34.9442,34.8881,34.9281,31289.0
2018-11-21 13:35:00,43.6,43.65,43.59,43.65,44603.0,34.9281,34.9682,34.9201,34.9682,44603.0
2018-11-21 13:40:00,43.66,43.69,43.65,43.69,27474.0,34.9762,35.0002,34.9682,35.0002,27474.0
2018-11-21 13:45:00,43.69,43.7,43.62,43.63,32640.0,35.0002,35.0083,34.9442,34.9522,32640.0
2018-11-21 13:50:00,43.63,43.63,43.57,43.58,43831.0,34.9522,34.9522,34.9041,34.9121,43831.0
2018-11-21 13:55:00,43.58,43.58,43.47,43.48,55875.0,34.9121,34.9121,34.824,34.832,55875.0
2018-11-21 14:00:00,43.49,43.49,43.38,43.39,49829.0,34.84,34.84,34.7519,34.7599,49829.0
2018-11-21 14:05:00,43.38,43.41,43.37,43.4,34812.0,34.7519,34.7759,34.7439,34.7679,34812.0
2018-11-21 14:10:00,43.39,43.43,43.36,43.37,51686.0,34.7599,34.792,34.7359,34.7439,51686.0
2018-11-21 14:15:00,43.36,43.38,43.34,43.37,37779.0,34.7359,34.7519,34.7199,34.7439,37779.0
2018-11-21 14:20:00,43.36,43.38,43.33,43.36,27525.0,34.7359,34.7519,34.7118,34.7359,27525.0
2018-11-21 14:25:00,43.35,43.38,43.35,43.37,41516.0,34.7279,34.7519,34.7279,34.7439,41516.0
2018-11-21 14:30:00,43.38,43.41,43.34,43.37,49938.0,34.7519,34.7759,34.7199,34.7439,49938.0
2018-11-21 14:35:00,43.36,43.36,43.31,43.31,41923.0,34.7359,34.7359,34.6958,34.6958,41923.0
2018-11-21 14:40:00,43.31,43.32,43.29,43.29,34438.0,34.6958,34.7038,34.6798,34.6798,34438.0
2018-11-21 14:45:00,43.29,43.34,43.27,43.33,49460.0,34.6798,34.7199,34.6638,34.7118,49460.0
2018-11-21 14:50:00,43.33,43.36,43.32,43.33,46397.0,34.7118,34.7359,34.7038,34.7118,46397.0
2018-11-21 14:55:00,43.32,43.33,43.28,43.3,51153.0,34.7038,34.7118,34.6718,34.6878,51153.0
2018-11-21 15:00:00,43.31,43.33,43.27,43.29,61582.0,34.6958,34.7118,34.6638,34.6798,61582.0
2018-11-21 15:05:00,43.29,43.34,43.27,43.33,93092.0,34.6798,34.7199,34.6638,34.7118,93092.0
2018-11-21 15:10:00,43.33,43.34,43.24,43.25,70650.0,34.7118,34.7199,34.6397,34.6478,70650.0
2018-11-21 15:15:00,43.25,43.29,43.23,43.23,60513.0,34.6478,34.6798,34.6317,34.6317,60513.0
2018-11-21 15:20:00,43.23,43.25,43.19,43.23,61902.0,34.6317,34.6478,34.5997,34.6317,61902.0
2018-11-21 15:25:00,43.23,43.23,43.16,43.23,71310.0,34.6317,34.6317,34.5757,34.6317,71310.0
2018-11-21 15:30:00,43.22,43.23,43.09,43.16,162216.0,34.6237,34.6317,34.5196,34.5757,162216.0
2018-11-21 15:35:00,43.17,43.24,43.16,43.19,93530.0,34.5837,34.6397,34.5757,34.5997,93530.0
2018-11-21 15:40:00,43.19,43.19,43.11,43.14,67735.0,34.5997,34.5997,34.5356,34.5596,67735.0
2018-11-21 15:45:00,43.13,43.22,43.13,43.19,142992.0,34.5516,34.6237,34.5516,34.5997,142992.0
2018-11-21 15:50:00,43.19,43.21,43.05,43.07,175734.0,34.5997,34.6157,34.4875,34.5036,175734.0
2018-11-21 15:55:00,43.07,43.07,42.97,42.98,358330.0,34.5036,34.5036,34.4235,34.4315,358330.0
2018-11-23 09:30:00,42.43,42.64,42.41,42.62,110893.0,33.9909,34.1591,33.9748,34.1431,110893.0
2018-11-23 09:35:00,42.62,42.74,42.55,42.7,37292.0,34.1431,34.2392,34.087,34.2072,37292.0
2018-11-23 09:40:00,42.71,42.74,42.53,42.58,26708.0,34.2152,34.2392,34.071,34.111,26708.0
2018-11-23 09:45:00,42.58,42.7,42.48,42.66,24140.0,34.111,34.2072,34.0309,34.1751,24140.0
2018-11-23 09:50:00,42.66,42.69,42.56,42.67,46659.0,34.1751,34.1991,34.095,34.1831,46659.0
2018-11-23 09:55:00,42.67,42.8,42.67,42.77,22035.0,34.1831,34.2873,34.1831,34.2632,22035.0
2018-11-23 10:00:00,42.75,42.91,42.75,42.91,34253.0,34.2472,34.3754,34.2472,34.3754,34253.0
2018-11-23 10:05:00,42.91,43.06,42.91,43.06,39034.0,34.3754,34.4955,34.3754,34.4955,39034.0
2018-11-23 10:10:00,43.06,43.12,43.01,43.1,44183.0,34.4955,34.5436,34.4555,34.5276,44183.0
2018-11-23 10:15:00,43.09,43.14,43.06,43.11,34243.0,34.5196,34.5596,34.4955,34.5356,34243.0
2018-11-23 10:20:00,43.11,43.15,43.01,43.05,50650.0,34.5356,34.5676,34.4555,34.4875,50650.0
2018-11-23 10:25:00,43.04,43.05,42.88,42.91,43103.0,34.4795,34.4875,34.3514,34.3754,43103.0
2018-11-23 10:30:00,42.91,43.09,42.9,43.09,43185.0,34.3754,34.5196,34.3674,34.5196,43185.0
2018-11-23 10:35:00,43.09,43.14,43.07,43.13,40831.0,34.5196,34.5596,34.5036,34.5516,40831.0
2018-11-23 10:40:00,43.12,43.13,43.06,43.13,47344.0,34.5436,34.5516,34.4955,34.5516,47344.0
2018-11-23 10:45:00,43.13,43.27,43.12,43.26,163300.0,34.5516,34.6638,34.5436,34.6558,163300.0
2018-11-23 10:50:00,43.25,43.32,43.25,43.27,32447.0,34.6478,34.7038,34.6478,34.6638,32447.0
2018-11-23 10:55:00,43.27,43.28,43.14,43.14,33819.0,34.6638,34.6718,34.5596,34.5596,33819.0
2018-11-23 11:00:00,43.15,43.21,43.13,43.18,21141.0,34.5676,34.6157,34.5516,34.5917,21141.0
2018-11-23 11:05:00,43.19,43.23,43.19,43.21,69653.0,34.5997,34.6317,34.5997,34.6157,69653.0
2018-11-23 11:10:00,43.21,43.28,43.19,43.28,32113.0,34.6157,34.6718,34.5997,34.6718,32113.0
2018-11-23 11:15:00,43.29,43.35,43.26,43.3,37050.0,34.6798,34.7279,34.6558,34.6878,37050.0
2018-11-23 11:20:00,43.3,43.3,43.18,43.21,26915.0,34.6878,34.6878,34.5917,34.6157,26915.0
2018-11-23 11:25:00,43.22,43.27,43.15,43.24,134231.0,34.6237,34.6638,34.5676,34.6397,134231.0
2018-11-23 11:30:00,43.24,43.24,43.16,43.2,41774.0,34.6397,34.6397,34.5757,34.6077,41774.0
2018-11-23 11:35:00,43.19,43.21,43.13,43.19,58293.0,34.5997,34.6157,34.5516,34.5997,58293.0
2018-11-23 11:40:00,43.19,43.25,43.18,43.25,52513.0,34.5997,34.6478,34.5917,34.6478,52513.0
2018-11-23 11:45:00,43.26,43.33,43.25,43.31,24139.0,34.6558,34.7118,34.6478,34.6958,24139.0
2018-11-23 11:50:00,43.31,43.34,43.22,43.24,42196.0,34.6958,34.7199,34.6237,34.6397,42196.0
2018-11-23 11:55:00,43.23,43.26,43.06,43.06,33644.0,34.6317,34.6558,34.4955,34.4955,33644.0
2018-11-23 12:00:00,43.05,43.09,42.99,42.99,38737.0,34.4875,34.5196,34.4395,34.4395,38737.0
2018-11-23 12:05:00,43.0,43.04,42.96,43.03,32085.0,34.4475,34.4795,34.4154,34.4715,32085.0
2018-11-23 12:10:00,43.02,43.07,42.99,43.05,24632.0,34.4635,34.5036,34.4395,34.4875,24632.0
2018-11-23 12:15:00,43.04,43.1,43.03,43.06,36525.0,34.4795,34.5276,34.4715,34.4955,36525.0
2018-11-23 12:20:00,43.06,43.12,43.05,43.08,30611.0,34.4955,34.5436,34.4875,34.5116,30611.0
2018-11-23 12:25:00,43.07,43.08,43.04,43.05,26863.0,34.5036,34.5116,34.4795,34.4875,26863.0
2018-11-23 12:30:00,43.05,43.06,43.0,43.04,55584.0,34.4875,34.4955,34.4475,34.4795,55584.0
2018-11-23 12:35:00,43.04,43.11,43.03,43.08,134034.0,34.4795,34.5356,34.4715,34.5116,134034.0
2018-11-23 12:40:00,43.08,43.1,43.05,43.06,39587.0,34.5116,34.5276,34.4875,34.4955,39587.0
2018-11-23 12:45:00,43.07,43.1,42.97,43.0,141374.0,34.5036,34.5276,34.4235,34.4475,141374.0
2018-11-23 12:50:00,42.99,42.99,42.84,42.89,67069.0,34.4395,34.4395,34.3193,34.3594,67069.0
2018-11-23 12:55:00,42.89,42.9,42.79,42.8,130592.0,34.3594,34.3674,34.2793,34.2873,130592.0
2018-11-26 09:30:00,43.46,43.65,43.45,43.64,112915.0,34.816,34.9682,34.808,34.9602,112915.0
2018-11-26 09:35:00,43.64,43.82,43.4,43.8,91081.0,34.9602,35.1044,34.7679,35.0884,91081.0
2018-11-26 09:40:00,43.79,43.89,43.71,43.86,100379.0,35.0804,35.1605,35.0163,35.1364,100379.0
2018-11-26 09:45:00,43.86,43.91,43.8,43.81,74400.0,35.1364,35.1765,35.0884,35.0964,74400.0
2018-11-26 09:50:00,43.81,43.95,43.77,43.91,75890.0,35.0964,35.2085,35.0643,35.1765,75890.0
2018-11-26 09:55:00,43.91,44.03,43.87,44.01,58062.0,35.1765,35.2726,35.1444,35.2566,58062.0
2018-11-26 10:00:00,44.0,44.07,43.95,44.04,81971.0,35.2486,35.3047,35.2085,35.2806,81971.0
2018-11-26 10:05:00,44.05,44.13,44.04,44.08,73115.0,35.2886,35.3527,35.2806,35.3127,73115.0
2018-11-26 10:10:00,44.08,44.1,43.97,44.0,59526.0,35.3127,35.3287,35.2246,35.2486,59526.0
2018-11-26 10:15:00,44.0,44.08,43.97,44.0,76713.0,35.2486,35.3127,35.2246,35.2486,76713.0
2018-11-26 10:20:00,44.0,44.07,43.98,44.02,62090.0,35.2486,35.3047,35.2326,35.2646,62090.0
2018-11-26 10:25:00,44.02,44.03,43.9,43.92,72871.0,35.2646,35.2726,35.1685,35.1845,72871.0
2018-11-26 10:30:00,43.93,44.06,43.92,44.02,95895.0,35.1925,35.2967,35.1845,35.2646,95895.0
2018-11-26 10:35:00,44.02,44.04,43.92,44.01,101037.0,35.2646,35.2806,35.1845,35.2566,101037.0
2018-11-26 10:40:00,44.01,44.08,43.93,44.08,90808.0,35.2566,35.3127,35.1925,35.3127,90808.0
2018-11-26 10:45:00,44.07,44.09,43.99,43.99,50528.0,35.3047,35.3207,35.2406,35.2406,50528.0
2018-11-26 10:50:00,43.99,44.1,43.98,44.09,85456.0,35.2406,35.3287,35.2326,35.3207,85456.0
2018-11-26 10:55:00,44.09,44.11,44.05,44.09,75247.0,35.3207,35.3367,35.2886,35.3207,75247.0
2018-11-26 11:00:00,44.09,44.11,43.98,44.0,66113.0,35.3207,35.3367,35.2326,35.2486,66113.0
2018-11-26 11:05:00,43.99,44.06,43.96,44.04,55745.0,35.2406,35.2967,35.2165,35.2806,55745.0
2018-11-26 11:10:00,44.05,44.05,43.99,44.04,60904.0,35.2886,35.2886,35.2406,35.2806,60904.0
2018-11-26 11:15:00,44.04,44.05,43.98,44.05,70472.0,35.2806,35.2886,35.2326,35.2886,70472.0
2018-11-26 11:20:00,44.04,44.12,44.04,44.12,95522.0,35.2806,35.3447,35.2806,35.3447,95522.0
2018-11-26 11:25:00,44.12,44.12,44.01,44.02,58533.0,35.3447,35.3447,35.2566,35.2646,58533.0
2018-11-26 11:30:00,44.02,44.02,43.88,43.88,44768.0,35.2646,35.2646,35.1525,35.1525,44768.0
2018-11-26 11:35:00,43.89,43.92,43.82,43.88,41962.0,35.1605,35.1845,35.1044,35.1525,41962.0
2018-11-26 11:40:00,43.88,43.94,43.87,43.92,46916.0,35.1525,35.2005,35.1444,35.1845,46916.0
2018-11-26 11:45:00,43.91,43.93,43.89,43.93,33929.0,35.1765,35.1925,35.1605,35.1925,33929.0
2018-11-26 11:50:00,43.92,44.05,43.92,44.05,34939.0,35.1845,35.2886,35.1845,35.2886,34939.0
2018-11-26 11:55:00,44.05,44.09,44.04,44.08,36158.0,35.2886,35.3207,35.2806,35.3127,36158.0
2018-11-26 12:00:00,44.08,44.1,44.05,44.07,38680.0,35.3127,35.3287,35.2886,35.3047,38680.0
2018-11-26 12:05:00,44.08,44.19,44.07,44.19,37952.0,35.3127,35.4008,35.3047,35.4008,37952.0
2018-11-26 12:10:00,44.2,44.22,44.12,44.14,73551.0,35.4088,35.4248,35.3447,35.3607,73551.0
2018-11-26 12:15:00,44.15,44.15,44.08,44.09,34489.0,35.3688,35.3688,35.3127,35.3207,34489.0
2018-11-26 12:20:00,44.1,44.1,44.02,44.05,30551.0,35.3287,35.3287,35.2646,35.2886,30551.0
2018-11-26 12:25:00,44.05,44.06,43.99,44.04,25665.0,35.2886,35.2967,35.2406,35.2806,25665.0
2018-11-26 12:30:00,44.04,44.04,43.97,43.97,26195.0,35.2806,35.2806,35.2246,35.2246,26195.0
2018-11-26 12:35:00,43.98,43.98,43.86,43.92,34715.0,35.2326,35.2326,35.1364,35.1845,34715.0
2018-11-26 12:40:00,43.91,43.93,43.86,43.91,28139.0,35.1765,35.1925,35.1364,35.1765,28139.0
2018-11-26 12:45:00,43.92,43.93,43.86,43.89,26280.0,35.1845,35.1925,35.1364,35.1605,26280.0
2018-11-26 12:50:00,43.88,43.97,43.88,43.97,16334.0,35.1525,35.2246,35.1525,35.2246,16334.0
2018-11-26 12:55:00,43.97,44.0,43.94,43.98,34390.0,35.2246,35.2486,35.2005,35.2326,34390.0
2018-11-26 13:00:00,43.98,44.0,43.88,43.88,31551.0,35.2326,35.2486,35.1525,35.1525,31551.0
2018-11-26 13:05:00,43.89,43.99,43.88,43.98,30115.0,35.1605,35.2406,35.1525,35.2326,30115.0
2018-11-26 13:10:00,43.98,44.04,43.97,44.0,45257.0,35.2326,35.2806,35.2246,35.2486,45257.0
2018-11-26 13:15:00,44.01,44.02,43.96,43.96,24843.0,35.2566,35.2646,35.2165,35.2165,24843.0
2018-11-26 13:20:00,43.97,44.02,43.96,44.01,26976.0,35.2246,35.2646,35.2165,35.2566,26976.0
2018-11-26 13:25:00,44.01,44.01,43.92,43.93,30393.0,35.2566,35.2566,35.1845,35.1925,30393.0
2018-11-26 13:30:00,43.93,43.97,43.93,43.96,40935.0,35.1925,35.2246,35.1925,35.2165,40935.0
2018-11-26 13:35:00,43.97,43.97,43.9,43.93,27401.0,35.2246,35.2246,35.1685,35.1925,27401.0
2018-11-26 13:40:00,43.93,43.93,43.86,43.9,30125.0,35.1925,35.1925,35.1364,35.1685,30125.0
2018-11-26 13:45:00,43.9,43.97,43.9,43.95,44047.0,35.1685,35.2246,35.1685,35.2085,44047.0
2018-11-26 13:50:00,43.95,43.95,43.91,43.95,33394.0,35.2085,35.2085,35.1765,35.2085,33394.0
2018-11-26 13:55:00,43.95,44.0,43.91,44.0,31268.0,35.2085,35.2486,35.1765,35.2486,31268.0
2018-11-26 14:00:00,44.0,44.0,43.92,43.93,37295.0,35.2486,35.2486,35.1845,35.1925,37295.0
2018-11-26 14:05:00,43.94,43.99,43.93,43.98,21162.0,35.2005,35.2406,35.1925,35.2326,21162.0
2018-11-26 14:10:00,43.98,44.02,43.95,44.01,50620.0,35.2326,35.2646,35.2085,35.2566,50620.0
2018-11-26 14:15:00,44.01,44.05,43.99,44.02,37427.0,35.2566,35.2886,35.2406,35.2646,37427.0
2018-11-26 14:20:00,44.02,44.06,44.02,44.04,33763.0,35.2646,35.2967,35.2646,35.2806,33763.0
2018-11-26 14:25:00,44.04,44.1,44.0,44.06,33701.0,35.2806,35.3287,35.2486,35.2967,33701.0
2018-11-26 14:30:00,44.06,44.13,44.06,44.08,60272.0,35.2967,35.3527,35.2967,35.3127,60272.0
2018-11-26 14:35:00,44.08,44.09,44.03,44.04,42565.0,35.3127,35.3207,35.2726,35.2806,42565.0
2018-11-26 14:40:00,44.05,44.05,44.0,44.02,32398.0,35.2886,35.2886,35.2486,35.2646,32398.0
2018-11-26 14:45:00,44.01,44.04,43.94,43.96,43863.0,35.2566,35.2806,35.2005,35.2165,43863.0
2018-11-26 14:50:00,43.95,44.0,43.95,43.99,37904.0,35.2085,35.2486,35.2085,35.2406,37904.0
2018-11-26 14:55:00,44.0,44.0,43.96,44.0,51369.0,35.2486,35.2486,35.2165,35.2486,51369.0
2018-11-26 15:00:00,44.0,44.05,43.96,43.99,62462.0,35.2486,35.2886,35.2165,35.2406,62462.0
2018-11-26 15:05:00,43.98,44.0,43.94,43.99,50317.0,35.2326,35.2486,35.2005,35.2406,50317.0
2018-11-26 15:10:00,43.99,44.03,43.93,44.02,52655.0,35.2406,35.2726,35.1925,35.2646,52655.0
2018-11-26 15:15:00,44.02,44.03,43.95,43.96,70206.0,35.2646,35.2726,35.2085,35.2165,70206.0
2018-11-26 15:20:00,43.96,43.96,43.87,43.88,57649.0,35.2165,35.2165,35.1444,35.1525,57649.0
2018-11-26 15:25:00,43.88,43.9,43.85,43.87,64014.0,35.1525,35.1685,35.1284,35.1444,64014.0
2018-11-26 15:30:00,43.87,43.96,43.86,43.94,108749.0,35.1444,35.2165,35.1364,35.2005,108749.0
2018-11-26 15:35:00,43.95,43.95,43.85,43.87,144497.0,35.2085,35.2085,35.1284,35.1444,144497.0
2018-11-26 15:40:00,43.86,43.9,43.8,43.81,141532.0,35.1364,35.1685,35.0884,35.0964,141532.0
2018-11-26 15:45:00,43.82,43.89,43.81,43.84,211247.0,35.1044,35.1605,35.0964,35.1204,211247.0
2018-11-26 15:50:00,43.83,43.88,43.79,43.81,202497.0,35.1124,35.1525,35.0804,35.0964,202497.0
2018-11-26 15:55:00,43.81,43.84,43.79,43.79,441757.0,35.0964,35.1204,35.0804,35.0804,441757.0
2018-11-27 09:30:00,43.62,43.9,43.6,43.86,78442.0,34.9442,35.1685,34.9281,35.1364,78442.0
2018-11-27 09:35:00,43.87,44.03,43.87,44.02,58622.0,35.1444,35.2726,35.1444,35.2646,58622.0
2018-11-27 09:40:00,44.02,44.1,43.91,44.1,78779.0,35.2646,35.3287,35.1765,35.3287,78779.0
2018-11-27 09:45:00,44.1,44.2,44.03,44.11,59962.0,35.3287,35.4088,35.2726,35.3367,59962.0
2018-11-27 09:50:00,44.11,44.12,43.98,44.01,112241.0,35.3367,35.3447,35.2326,35.2566,112241.0
2018-11-27 09:55:00,44.02,44.02,43.91,43.96,73952.0,35.2646,35.2646,35.1765,35.2165,73952.0
2018-11-27 10:00:00,43.95,43.96,43.77,43.79,104794.0,35.2085,35.2165,35.0643,35.0804,104794.0
2018-11-27 10:05:00,43.79,43.92,43.77,43.91,135324.0,35.0804,35.1845,35.0643,35.1765,135324.0
2018-11-27 10:10:00,43.92,44.12,43.91,44.04,82699.0,35.1845,35.3447,35.1765,35.2806,82699.0
2018-11-27 10:15:00,44.05,44.09,44.0,44.04,79511.0,35.2886,35.3207,35.2486,35.2806,79511.0
2018-11-27 10:20:00,44.04,44.16,44.02,44.14,241157.0,35.2806,35.3768,35.2646,35.3607,241157.0
2018-11-27 10:25:00,44.13,44.23,44.08,44.14,260028.0,35.3527,35.4328,35.3127,35.3607,260028.0
2018-11-27 10:30:00,44.14,44.31,44.12,44.31,124449.0,35.3607,35.4969,35.3447,35.4969,124449.0
2018-11-27 10:35:00,44.3,44.32,44.15,44.25,116261.0,35.4889,35.5049,35.3688,35.4489,116261.0
2018-11-27 10:40:00,44.24,44.3,44.16,44.2,77038.0,35.4409,35.4889,35.3768,35.4088,77038.0
2018-11-27 10:45:00,44.19,44.26,44.11,44.18,49300.0,35.4008,35.4569,35.3367,35.3928,49300.0
2018-11-27 10:50:00,44.18,44.3,44.18,44.3,82275.0,35.3928,35.4889,35.3928,35.4889,82275.0
2018-11-27 10:55:00,44.3,44.36,44.28,44.29,59730.0,35.4889,35.537,35.4729,35.4809,59730.0
2018-11-27 11:00:00,44.28,44.35,44.24,44.34,100322.0,35.4729,35.529,35.4409,35.521,100322.0
2018-11-27 11:05:00,44.34,44.35,44.26,44.27,56085.0,35.521,35.529,35.4569,35.4649,56085.0
2018-11-27 11:10:00,44.27,44.27,44.19,44.22,74865.0,35.4649,35.4649,35.4008,35.4248,74865.0
2018-11-27 11:15:00,44.22,44.27,44.17,44.23,59051.0,35.4248,35.4649,35.3848,35.4328,59051.0
2018-11-27 11:20:00,44.24,44.25,43.98,43.99,57124.0,35.4409,35.4489,35.2326,35.2406,57124.0
2018-11-27 11:25:00,43.99,44.03,43.97,44.01,65308.0,35.2406,35.2726,35.2246,35.2566,65308.0
2018-11-27 11:30:00,44.01,44.05,43.98,44.03,76561.0,35.2566,35.2886,35.2326,35.2726,76561.0
2018-11-27 11:35:00,44.02,44.09,43.97,44.02,58906.0,35.2646,35.3207,35.2246,35.2646,58906.0
2018-11-27 11:40:00,44.02,44.05,43.93,44.03,84413.0,35.2646,35.2886,35.1925,35.2726,84413.0
2018-11-27 11:45:00,44.03,44.09,44.0,44.08,48013.0,35.2726,35.3207,35.2486,35.3127,48013.0
2018-11-27 11:50:00,44.06,44.14,44.03,44.12,41157.0,35.2967,35.3607,35.2726,35.3447,41157.0
2018-11-27 11:55:00,44.12,44.16,44.09,44.12,29281.0,35.3447,35.3768,35.3207,35.3447,29281.0
2018-11-27 12:00:00,44.12,44.13,44.05,44.07,29727.0,35.3447,35.3527,35.2886,35.3047,29727.0
2018-11-27 12:05:00,44.07,44.07,44.03,44.06,29839.0,35.3047,35.3047,35.2726,35.2967,29839.0
2018-11-27 12:10:00,44.06,44.07,44.02,44.03,34684.0,35.2967,35.3047,35.2646,35.2726,34684.0
2018-11-27 12:15:00,44.02,44.02,43.98,44.01,49313.0,35.2646,35.2646,35.2326,35.2566,49313.0
2018-11-27 12:20:00,44.01,44.02,43.96,43.96,43297.0,35.2566,35.2646,35.2165,35.2165,43297.0
2018-11-27 12:25:00,43.96,43.96,43.83,43.86,30301.0,35.2165,35.2165,35.1124,35.1364,30301.0
2018-11-27 12:30:00,43.86,43.92,43.84,43.91,39062.0,35.1364,35.1845,35.1204,35.1765,39062.0
2018-11-27 12:35:00,43.92,44.03,43.91,44.03,35457.0,35.1845,35.2726,35.1765,35.2726,35457.0
2018-11-27 12:40:00,44.02,44.04,43.99,44.01,36062.0,35.2646,35.2806,35.2406,35.2566,36062.0
2018-11-27 12:45:00,44.01,44.02,43.95,43.97,32103.0,35.2566,35.2646,35.2085,35.2246,32103.0
2018-11-27 12:50:00,43.97,43.97,43.93,43.96,31479.0,35.2246,35.2246,35.1925,35.2165,31479.0
2018-11-27 12:55:00,43.97,44.0,43.87,43.9,42542.0,35.2246,35.2486,35.1444,35.1685,42542.0
2018-11-27 13:00:00,43.9,43.96,43.89,43.91,47503.0,35.1685,35.2165,35.1605,35.1765,47503.0
2018-11-27 13:05:00,43.9,43.95,43.9,43.95,36283.0,35.1685,35.2085,35.1685,35.2085,36283.0
2018-11-27 13:10:00,43.94,43.98,43.89,43.98,46684.0,35.2005,35.2326,35.1605,35.2326,46684.0
2018-11-27 13:15:00,43.98,44.1,43.89,43.97,118267.0,35.2326,35.3287,35.1605,35.2246,118267.0
2018-11-27 13:20:00,43.98,44.0,43.94,43.99,54627.0,35.2326,35.2486,35.2005,35.2406,54627.0
2018-11-27 13:25:00,43.99,44.03,43.96,44.02,48110.0,35.2406,35.2726,35.2165,35.2646,48110.0
2018-11-27 13:30:00,44.02,44.09,44.01,44.07,41040.0,35.2646,35.3207,35.2566,35.3047,41040.0
2018-11-27 13:35:00,44.07,44.09,43.99,44.05,60860.0,35.3047,35.3207,35.2406,35.2886,60860.0
2018-11-27 13:40:00,44.04,44.05,43.99,44.0,43738.0,35.2806,35.2886,35.2406,35.2486,43738.0
2018-11-27 13:45:00,44.0,44.01,43.96,43.99,54605.0,35.2486,35.2566,35.2165,35.2406,54605.0
2018-11-27 13:50:00,44.0,44.02,43.99,44.02,33849.0,35.2486,35.2646,35.2406,35.2646,33849.0
2018-11-27 13:55:00,44.01,44.08,43.99,44.08,42681.0,35.2566,35.3127,35.2406,35.3127,42681.0
2018-11-27 14:00:00,44.08,44.1,44.03,44.07,49362.0,35.3127,35.3287,35.2726,35.3047,49362.0
2018-11-27 14:05:00,44.06,44.07,44.0,44.01,55077.0,35.2967,35.3047,35.2486,35.2566,55077.0
2018-11-27 14:10:00,44.01,44.02,43.99,44.01,31298.0,35.2566,35.2646,35.2406,35.2566,31298.0
2018-11-27 14:15:00,44.02,44.03,43.99,44.0,51820.0,35.2646,35.2726,35.2406,35.2486,51820.0
2018-11-27 14:20:00,44.0,44.07,43.99,44.07,64965.0,35.2486,35.3047,35.2406,35.3047,64965.0
2018-11-27 14:25:00,44.07,44.08,44.06,44.06,56792.0,35.3047,35.3127,35.2967,35.2967,56792.0
2018-11-27 14:30:00,44.06,44.09,44.05,44.05,50662.0,35.2967,35.3207,35.2886,35.2886,50662.0
2018-11-27 14:35:00,44.05,44.08,44.02,44.02,58742.0,35.2886,35.3127,35.2646,35.2646,58742.0
2018-11-27 14:40:00,44.02,44.04,44.0,44.0,80223.0,35.2646,35.2806,35.2486,35.2486,80223.0
2018-11-27 14:45:00,44.0,44.04,43.99,44.03,99175.0,35.2486,35.2806,35.2406,35.2726,99175.0
2018-11-27 14:50:00,44.03,44.03,43.97,44.01,49414.0,35.2726,35.2726,35.2246,35.2566,49414.0
2018-11-27 14:55:00,44.0,44.01,43.97,43.97,46828.0,35.2486,35.2566,35.2246,35.2246,46828.0
2018-11-27 15:00:00,43.98,44.01,43.94,44.01,60062.0,35.2326,35.2566,35.2005,35.2566,60062.0
2018-11-27 15:05:00,44.02,44.02,43.96,43.97,60283.0,35.2646,35.2646,35.2165,35.2246,60283.0
2018-11-27 15:10:00,43.97,43.99,43.94,43.98,39980.0,35.2246,35.2406,35.2005,35.2326,39980.0
2018-11-27 15:15:00,43.99,44.0,43.93,43.94,82113.0,35.2406,35.2486,35.1925,35.2005,82113.0
2018-11-27 15:20:00,43.94,43.97,43.93,43.97,53725.0,35.2005,35.2246,35.1925,35.2246,53725.0
2018-11-27 15:25:00,43.96,44.0,43.96,43.98,60296.0,35.2165,35.2486,35.2165,35.2326,60296.0
2018-11-27 15:30:00,43.98,44.0,43.95,43.97,135054.0,35.2326,35.2486,35.2085,35.2246,135054.0
2018-11-27 15:35:00,43.98,44.02,43.96,43.96,93957.0,35.2326,35.2646,35.2165,35.2165,93957.0
2018-11-27 15:40:00,43.96,43.99,43.95,43.97,117121.0,35.2165,35.2406,35.2085,35.2246,117121.0
2018-11-27 15:45:00,43.97,44.04,43.96,44.02,150962.0,35.2246,35.2806,35.2165,35.2646,150962.0
2018-11-27 15:50:00,44.02,44.02,43.93,43.93,136055.0,35.2646,35.2646,35.1925,35.1925,136055.0
2018-11-27 15:55:00,43.93,44.03,43.93,44.03,309558.0,35.1925,35.2726,35.1925,35.2726,309558.0
2018-11-28 09:30:00,43.97,44.12,43.97,44.1,90173.0,35.2246,35.3447,35.2246,35.3287,90173.0
2018-11-28 09:35:00,44.11,44.34,44.08,44.33,37480.0,35.3367,35.521,35.3127,35.513,37480.0
2018-11-28 09:40:00,44.33,44.43,44.28,44.3,45178.0,35.513,35.5931,35.4729,35.4889,45178.0
2018-11-28 09:45:00,44.29,44.33,44.17,44.27,34233.0,35.4809,35.513,35.3848,35.4649,34233.0
2018-11-28 09:50:00,44.27,44.36,44.2,44.23,55667.0,35.4649,35.537,35.4088,35.4328,55667.0
2018-11-28 09:55:00,44.27,44.27,44.18,44.18,41463.0,35.4649,35.4649,35.3928,35.3928,41463.0
2018-11-28 10:00:00,44.2,44.26,44.15,44.17,28591.0,35.4088,35.4569,35.3688,35.3848,28591.0
2018-11-28 10:05:00,44.18,44.19,44.08,44.11,28890.0,35.3928,35.4008,35.3127,35.3367,28890.0
2018-11-28 10:10:00,44.11,44.11,43.88,43.92,86229.0,35.3367,35.3367,35.1525,35.1845,86229.0
2018-11-28 10:15:00,43.91,44.01,43.91,43.99,50380.0,35.1765,35.2566,35.1765,35.2406,50380.0
2018-11-28 10:20:00,44.0,44.0,43.78,43.79,73655.0,35.2486,35.2486,35.0723,35.0804,73655.0
2018-11-28 10:25:00,43.79,43.8,43.73,43.77,75032.0,35.0804,35.0884,35.0323,35.0643,75032.0
2018-11-28 10:30:00,43.77,43.83,43.72,43.83,69593.0,35.0643,35.1124,35.0243,35.1124,69593.0
2018-11-28 10:35:00,43.83,43.92,43.82,43.83,72863.0,35.1124,35.1845,35.1044,35.1124,72863.0
2018-11-28 10:40:00,43.82,43.82,43.72,43.78,93005.0,35.1044,35.1044,35.0243,35.0723,93005.0
2018-11-28 10:45:00,43.78,43.81,43.72,43.74,61675.0,35.0723,35.0964,35.0243,35.0403,61675.0
2018-11-28 10:50:00,43.75,43.87,43.74,43.84,68707.0,35.0483,35.1444,35.0403,35.1204,68707.0
2018-11-28 10:55:00,43.85,43.89,43.81,43.82,51352.0,35.1284,35.1605,35.0964,35.1044,51352.0
2018-11-28 11:00:00,43.82,43.89,43.81,43.87,61734.0,35.1044,35.1605,35.0964,35.1444,61734.0
2018-11-28 11:05:00,43.87,43.99,43.86,43.98,59339.0,35.1444,35.2406,35.1364,35.2326,59339.0
2018-11-28 11:10:00,43.98,44.0,43.93,43.97,136114.0,35.2326,35.2486,35.1925,35.2246,136114.0
2018-11-28 11:15:00,43.97,44.06,43.95,44.05,48328.0,35.2246,35.2967,35.2085,35.2886,48328.0
2018-11-28 11:20:00,44.06,44.1,44.01,44.09,77570.0,35.2967,35.3287,35.2566,35.3207,77570.0
2018-11-28 11:25:00,44.1,44.18,44.04,44.18,42937.0,35.3287,35.3928,35.2806,35.3928,42937.0
2018-11-28 11:30:00,44.18,44.26,44.16,44.25,52115.0,35.3928,35.4569,35.3768,35.4489,52115.0
2018-11-28 11:35:00,44.25,44.3,44.2,44.27,51794.0,35.4489,35.4889,35.4088,35.4649,51794.0
2018-11-28 11:40:00,44.27,44.28,44.2,44.25,27544.0,35.4649,35.4729,35.4088,35.4489,27544.0
2018-11-28 11:45:00,44.25,44.26,44.19,44.22,44556.0,35.4489,35.4569,35.4008,35.4248,44556.0
2018-11-28 11:50:00,44.23,44.33,44.22,44.23,68680.0,35.4328,35.513,35.4248,35.4328,68680.0
2018-11-28 11:55:00,44.24,44.24,44.16,44.23,37683.0,35.4409,35.4409,35.3768,35.4328,37683.0
2018-11-28 12:00:00,44.24,44.56,44.24,44.53,162590.0,35.4409,35.6972,35.4409,35.6732,162590.0
2018-11-28 12:05:00,44.53,44.75,44.53,44.72,180604.0,35.6732,35.8494,35.6732,35.8254,180604.0
2018-11-28 12:10:00,44.71,44.73,44.47,44.62,83269.0,35.8174,35.8334,35.6251,35.7453,83269.0
2018-11-28 12:15:00,44.62,44.69,44.52,44.63,54817.0,35.7453,35.8013,35.6652,35.7533,54817.0
2018-11-28 12:20:00,44.63,44.66,44.59,44.63,85746.0,35.7533,35.7773,35.7212,35.7533,85746.0
2018-11-28 12:25:00,44.63,44.67,44.54,44.66,53890.0,35.7533,35.7853,35.6812,35.7773,53890.0
2018-11-28 12:30:00,44.66,44.68,44.57,44.6,78972.0,35.7773,35.7933,35.7052,35.7293,78972.0
2018-11-28 12:35:00,44.61,44.71,44.6,44.71,58749.0,35.7373,35.8174,35.7293,35.8174,58749.0
2018-11-28 12:40:00,44.7,44.71,44.63,44.68,55068.0,35.8094,35.8174,35.7533,35.7933,55068.0
2018-11-28 12:45:00,44.69,44.77,44.68,44.74,41619.0,35.8013,35.8654,35.7933,35.8414,41619.0
2018-11-28 12:50:00,44.75,44.83,44.75,44.79,47613.0,35.8494,35.9135,35.8494,35.8815,47613.0
2018-11-28 12:55:00,44.79,44.85,44.77,44.77,72022.0,35.8815,35.9295,35.8654,35.8654,72022.0
2018-11-28 13:00:00,44.78,44.8,44.73,44.74,46211.0,35.8734,35.8895,35.8334,35.8414,46211.0
2018-11-28 13:05:00,44.74,44.8,44.73,44.79,78363.0,35.8414,35.8895,35.8334,35.8815,78363.0
2018-11-28 13:10:00,44.79,44.86,44.76,44.85,42349.0,35.8815,35.9375,35.8574,35.9295,42349.0
2018-11-28 13:15:00,44.84,44.88,44.82,44.86,35718.0,35.9215,35.9536,35.9055,35.9375,35718.0
2018-11-28 13:20:00,44.85,44.87,44.79,44.81,62011.0,35.9295,35.9455,35.8815,35.8975,62011.0
2018-11-28 13:25:00,44.81,44.89,44.79,44.85,35302.0,35.8975,35.9616,35.8815,35.9295,35302.0
2018-11-28 13:30:00,44.85,44.86,44.8,44.84,36907.0,35.9295,35.9375,35.8895,35.9215,36907.0
2018-11-28 13:35:00,44.84,44.96,44.84,44.94,38586.0,35.9215,36.0176,35.9215,36.0016,38586.0
2018-11-28 13:40:00,44.94,44.96,44.9,44.91,36781.0,36.0016,36.0176,35.9696,35.9776,36781.0
2018-11-28 13:45:00,44.91,44.99,44.91,44.98,39409.0,35.9776,36.0417,35.9776,36.0337,39409.0
2018-11-28 13:50:00,44.98,44.98,44.91,44.94,40462.0,36.0337,36.0337,35.9776,36.0016,40462.0
2018-11-28 13:55:00,44.94,44.99,44.94,44.96,21442.0,36.0016,36.0417,36.0016,36.0176,21442.0
2018-11-28 14:00:00,44.95,44.97,44.92,44.97,40130.0,36.0096,36.0257,35.9856,36.0257,40130.0
2018-11-28 14:05:00,44.96,44.99,44.92,44.94,81299.0,36.0176,36.0417,35.9856,36.0016,81299.0
2018-11-28 14:10:00,44.94,44.96,44.92,44.96,39160.0,36.0016,36.0176,35.9856,36.0176,39160.0
2018-11-28 14:15:00,44.96,44.96,44.87,44.9,71602.0,36.0176,36.0176,35.9455,35.9696,71602.0
2018-11-28 14:20:00,44.9,44.9,44.82,44.87,46278.0,35.9696,35.9696,35.9055,35.9455,46278.0
2018-11-28 14:25:00,44.87,44.91,44.84,44.87,40441.0,35.9455,35.9776,35.9215,35.9455,40441.0
2018-11-28 14:30:00,44.86,44.88,44.79,44.83,49121.0,35.9375,35.9536,35.8815,35.9135,49121.0
2018-11-28 14:35:00,44.84,44.86,44.79,44.8,39737.0,35.9215,35.9375,35.8815,35.8895,39737.0
2018-11-28 14:40:00,44.8,44.87,44.8,44.85,53141.0,35.8895,35.9455,35.8895,35.9295,53141.0
2018-11-28 14:45:00,44.86,44.87,44.83,44.85,39629.0,35.9375,35.9455,35.9135,35.9295,39629.0
2018-11-28 14:50:00,44.85,44.88,44.82,44.82,81588.0,35.9295,35.9536,35.9055,35.9055,81588.0
2018-11-28 14:55:00,44.81,44.82,44.74,44.75,58611.0,35.8975,35.9055,35.8414,35.8494,58611.0
2018-11-28 15:00:00,44.75,44.82,44.74,44.81,51674.0,35.8494,35.9055,35.8414,35.8975,51674.0
2018-11-28 15:05:00,44.82,44.82,44.7,44.72,49992.0,35.9055,35.9055,35.8094,35.8254,49992.0
2018-11-28 15:10:00,44.71,44.77,44.7,44.77,55380.0,35.8174,35.8654,35.8094,35.8654,55380.0
2018-11-28 15:15:00,44.76,44.77,44.7,44.71,70121.0,35.8574,35.8654,35.8094,35.8174,70121.0
2018-11-28 15:20:00,44.71,44.83,44.71,44.83,41468.0,35.8174,35.9135,35.8174,35.9135,41468.0
2018-11-28 15:25:00,44.83,44.95,44.82,44.95,63746.0,35.9135,36.0096,35.9055,36.0096,63746.0
2018-11-28 15:30:00,44.95,45.01,44.9,45.01,91724.0,36.0096,36.0577,35.9696,36.0577,91724.0
2018-11-28 15:35:00,45.02,45.07,45.01,45.03,97553.0,36.0657,36.1058,36.0577,36.0737,97553.0
2018-11-28 15:40:00,45.04,45.07,44.99,45.0,103410.0,36.0817,36.1058,36.0417,36.0497,103410.0
2018-11-28 15:45:00,45.0,45.08,45.0,45.05,143978.0,36.0497,36.1138,36.0497,36.0897,143978.0
2018-11-28 15:50:00,45.05,45.08,45.0,45.03,207814.0,36.0897,36.1138,36.0497,36.0737,207814.0
2018-11-28 15:55:00,45.02,45.09,45.0,45.09,426174.0,36.0657,36.1218,36.0497,36.1218,426174.0
2018-11-29 09:30:00,44.64,44.98,44.64,44.87,73408.0,35.7613,36.0337,35.7613,35.9455,73408.0
2018-11-29 09:35:00,44.86,45.05,44.8,45.05,81390.0,35.9375,36.0897,35.8895,36.0897,81390.0
2018-11-29 09:40:00,45.05,45.07,45.0,45.04,64449.0,36.0897,36.1058,36.0497,36.0817,64449.0
2018-11-29 09:45:00,45.04,45.06,44.82,44.84,40568.0,36.0817,36.0978,35.9055,35.9215,40568.0
2018-11-29 09:50:00,44.83,44.85,44.76,44.81,72111.0,35.9135,35.9295,35.8574,35.8975,72111.0
2018-11-29 09:55:00,44.8,44.81,44.67,44.68,67338.0,35.8895,35.8975,35.7853,35.7933,67338.0
2018-11-29 10:00:00,44.69,44.7,44.57,44.61,65724.0,35.8013,35.8094,35.7052,35.7373,65724.0
2018-11-29 10:05:00,44.61,44.73,44.56,44.7,93259.0,35.7373,35.8334,35.6972,35.8094,93259.0
2018-11-29 10:10:00,44.71,44.79,44.7,44.77,71026.0,35.8174,35.8815,35.8094,35.8654,71026.0
2018-11-29 10:15:00,44.76,44.77,44.64,44.66,67548.0,35.8574,35.8654,35.7613,35.7773,67548.0
2018-11-29 10:20:00,44.66,44.7,44.64,44.7,42773.0,35.7773,35.8094,35.7613,35.8094,42773.0
2018-11-29 10:25:00,44.71,44.75,44.66,44.67,83120.0,35.8174,35.8494,35.7773,35.7853,83120.0
2018-11-29 10:30:00,44.66,44.82,44.65,44.66,117718.0,35.7773,35.9055,35.7693,35.7773,117718.0
2018-11-29 10:35:00,44.66,44.67,44.53,44.53,53796.0,35.7773,35.7853,35.6732,35.6732,53796.0
2018-11-29 10:40:00,44.54,44.55,44.42,44.48,68079.0,35.6812,35.6892,35.5851,35.6331,68079.0
2018-11-29 10:45:00,44.48,44.52,44.4,44.4,33532.0,35.6331,35.6652,35.569,35.569,33532.0
2018-11-29 10:50:00,44.41,44.43,44.31,44.38,63449.0,35.577,35.5931,35.4969,35.553,63449.0
2018-11-29 10:55:00,44.39,44.47,44.38,44.45,83852.0,35.561,35.6251,35.553,35.6091,83852.0
2018-11-29 11:00:00,44.44,44.52,44.41,44.47,99172.0,35.6011,35.6652,35.577,35.6251,99172.0
2018-11-29 11:05:00,44.48,44.56,44.47,44.48,71612.0,35.6331,35.6972,35.6251,35.6331,71612.0
2018-11-29 11:10:00,44.48,44.49,44.39,44.44,53308.0,35.6331,35.6411,35.561,35.6011,53308.0
2018-11-29 11:15:00,44.43,44.44,44.32,44.33,63480.0,35.5931,35.6011,35.5049,35.513,63480.0
2018-11-29 11:20:00,44.34,44.49,44.3,44.45,89098.0,35.521,35.6411,35.4889,35.6091,89098.0
2018-11-29 11:25:00,44.46,44.57,44.41,44.55,48540.0,35.6171,35.7052,35.577,35.6892,48540.0
2018-11-29 11:30:00,44.55,44.56,44.44,44.45,59008.0,35.6892,35.6972,35.6011,35.6091,59008.0
2018-11-29 11:35:00,44.45,44.49,44.41,44.49,42627.0,35.6091,35.6411,35.577,35.6411,42627.0
2018-11-29 11:40:00,44.49,44.51,44.48,44.48,38756.0,35.6411,35.6572,35.6331,35.6331,38756.0
2018-11-29 11:45:00,44.48,44.48,44.42,44.42,33885.0,35.6331,35.6331,35.5851,35.5851,33885.0
2018-11-29 11:50:00,44.42,44.43,44.34,44.4,51287.0,35.5851,35.5931,35.521,35.569,51287.0
2018-11-29 11:55:00,44.39,44.4,44.3,44.39,59917.0,35.561,35.569,35.4889,35.561,59917.0
2018-11-29 12:00:00,44.4,44.42,44.32,44.38,54547.0,35.569,35.5851,35.5049,35.553,54547.0
2018-11-29 12:05:00,44.38,44.42,44.34,44.4,50008.0,35.553,35.5851,35.521,35.569,50008.0
2018-11-29 12:10:00,44.39,44.4,44.33,44.34,35961.0,35.561,35.569,35.513,35.521,35961.0
2018-11-29 12:15:00,44.35,44.37,44.3,44.3,38775.0,35.529,35.545,35.4889,35.4889,38775.0
2018-11-29 12:20:00,44.31,44.34,44.28,44.32,24505.0,35.4969,35.521,35.4729,35.5049,24505.0
2018-11-29 12:25:00,44.33,44.34,44.31,44.34,36627.0,35.513,35.521,35.4969,35.521,36627.0
2018-11-29 12:30:00,44.34,44.4,44.34,44.38,44348.0,35.521,35.569,35.521,35.553,44348.0
2018-11-29 12:35:00,44.38,44.39,44.35,44.38,53774.0,35.553,35.561,35.529,35.553,53774.0
2018-11-29 12:40:00,44.39,44.45,44.38,44.44,35661.0,35.561,35.6091,35.553,35.6011,35661.0
2018-11-29 12:45:00,44.44,44.45,44.41,44.43,32852.0,35.6011,35.6091,35.577,35.5931,32852.0
2018-11-29 12:50:00,44.44,44.49,44.43,44.44,23795.0,35.6011,35.6411,35.5931,35.6011,23795.0
2018-11-29 12:55:00,44.45,44.45,44.41,44.45,22304.0,35.6091,35.6091,35.577,35.6091,22304.0
2018-11-29 13:00:00,44.45,44.48,44.43,44.48,21250.0,35.6091,35.6331,35.5931,35.6331,21250.0
2018-11-29 13:05:00,44.47,44.53,44.45,44.53,51855.0,35.6251,35.6732,35.6091,35.6732,51855.0
2018-11-29 13:10:00,44.52,44.52,44.47,44.49,22759.0,35.6652,35.6652,35.6251,35.6411,22759.0
2018-11-29 13:15:00,44.49,44.52,44.49,44.52,22641.0,35.6411,35.6652,35.6411,35.6652,22641.0
2018-11-29 13:20:00,44.52,44.55,44.49,44.54,20839.0,35.6652,35.6892,35.6411,35.6812,20839.0
2018-11-29 13:25:00,44.53,44.55,44.52,44.53,14370.0,35.6732,35.6892,35.6652,35.6732,14370.0
2018-11-29 13:30:00,44.54,44.57,44.53,44.56,26754.0,35.6812,35.7052,35.6732,35.6972,26754.0
2018-11-29 13:35:00,44.55,44.55,44.47,44.48,22915.0,35.6892,35.6892,35.6251,35.6331,22915.0
2018-11-29 13:40:00,44.48,44.48,44.46,44.47,18394.0,35.6331,35.6331,35.6171,35.6251,18394.0
2018-11-29 13:45:00,44.47,44.55,44.45,44.55,35320.0,35.6251,35.6892,35.6091,35.6892,35320.0
2018-11-29 13:50:00,44.55,44.55,44.5,44.52,26450.0,35.6892,35.6892,35.6491,35.6652,26450.0
2018-11-29 13:55:00,44.52,44.54,44.47,44.48,29056.0,35.6652,35.6812,35.6251,35.6331,29056.0
2018-11-29 14:00:00,44.48,44.5,44.4,44.44,54263.0,35.6331,35.6491,35.569,35.6011,54263.0
2018-11-29 14:05:00,44.44,44.47,44.43,44.47,17556.0,35.6011,35.6251,35.5931,35.6251,17556.0
2018-11-29 14:10:00,44.47,44.58,44.45,44.55,49678.0,35.6251,35.7132,35.6091,35.6892,49678.0
2018-11-29 14:15:00,44.56,44.64,44.53,44.64,31615.0,35.6972,35.7613,35.6732,35.7613,31615.0
2018-11-29 14:20:00,44.64,44.7,44.63,44.68,39406.0,35.7613,35.8094,35.7533,35.7933,39406.0
2018-11-29 14:25:00,44.67,44.69,44.66,44.68,30370.0,35.7853,35.8013,35.7773,35.7933,30370.0
2018-11-29 14:30:00,44.67,44.69,44.66,44.67,41753.0,35.7853,35.8013,35.7773,35.7853,41753.0
2018-11-29 14:35:00,44.68,44.68,44.59,44.61,29366.0,35.7933,35.7933,35.7212,35.7373,29366.0
2018-11-29 14:40:00,44.61,44.63,44.59,44.62,50972.0,35.7373,35.7533,35.7212,35.7453,50972.0
2018-11-29 14:45:00,44.61,44.63,44.58,44.59,50262.0,35.7373,35.7533,35.7132,35.7212,50262.0
2018-11-29 14:50:00,44.59,44.67,44.59,44.65,89283.0,35.7212,35.7853,35.7212,35.7693,89283.0
2018-11-29 14:55:00,44.65,44.72,44.61,44.7,76170.0,35.7693,35.8254,35.7373,35.8094,76170.0
2018-11-29 15:00:00,44.71,44.72,44.68,44.69,32419.0,35.8174,35.8254,35.7933,35.8013,32419.0
2018-11-29 15:05:00,44.69,44.69,44.62,44.63,27563.0,35.8013,35.8013,35.7453,35.7533,27563.0
2018-11-29 15:10:00,44.63,44.66,44.6,44.65,45373.0,35.7533,35.7773,35.7293,35.7693,45373.0
2018-11-29 15:15:00,44.65,44.65,44.53,44.54,51565.0,35.7693,35.7693,35.6732,35.6812,51565.0
2018-11-29 15:20:00,44.54,44.6,44.54,44.56,51837.0,35.6812,35.7293,35.6812,35.6972,51837.0
2018-11-29 15:25:00,44.56,44.6,44.53,44.6,58623.0,35.6972,35.7293,35.6732,35.7293,58623.0
2018-11-29 15:30:00,44.59,44.59,44.51,44.54,58981.0,35.7212,35.7212,35.6572,35.6812,58981.0
2018-11-29 15:35:00,44.54,44.56,44.49,44.51,75594.0,35.6812,35.6972,35.6411,35.6572,75594.0
2018-11-29 15:40:00,44.5,44.53,44.46,44.51,88864.0,35.6491,35.6732,35.6171,35.6572,88864.0
2018-11-29 15:45:00,44.51,44.54,44.46,44.48,157938.0,35.6572,35.6812,35.6171,35.6331,157938.0
2018-11-29 15:50:00,44.48,44.51,44.43,44.48,112310.0,35.6331,35.6572,35.5931,35.6331,112310.0
2018-11-29 15:55:00,44.47,44.47,44.36,44.4,269851.0,35.6251,35.6251,35.537,35.569,269851.0
2018-11-30 09:30:00,44.37,44.67,44.32,44.64,112839.0,35.545,35.7853,35.5049,35.7613,112839.0
2018-11-30 09:35:00,44.64,44.81,44.61,44.8,37185.0,35.7613,35.8975,35.7373,35.8895,37185.0
2018-11-30 09:40:00,44.8,44.8,44.64,44.68,59984.0,35.8895,35.8895,35.7613,35.7933,59984.0
2018-11-30 09:45:00,44.68,44.69,44.51,44.51,60853.0,35.7933,35.8013,35.6572,35.6572,60853.0
2018-11-30 09:50:00,44.51,44.52,44.38,44.46,47963.0,35.6572,35.6652,35.553,35.6171,47963.0
2018-11-30 09:55:00,44.46,44.48,44.39,44.42,47971.0,35.6171,35.6331,35.561,35.5851,47971.0
2018-11-30 10:00:00,44.41,44.53,44.39,44.51,52479.0,35.577,35.6732,35.561,35.6572,52479.0
2018-11-30 10:05:00,44.5,44.53,44.46,44.51,35708.0,35.6491,35.6732,35.6171,35.6572,35708.0
2018-11-30 10:10:00,44.5,44.55,44.48,44.52,40857.0,35.6491,35.6892,35.6331,35.6652,40857.0
2018-11-30 10:15:00,44.53,44.53,44.42,44.46,41120.0,35.6732,35.6732,35.5851,35.6171,41120.0
2018-11-30 10:20:00,44.46,44.48,44.37,44.45,74809.0,35.6171,35.6331,35.545,35.6091,74809.0
2018-11-30 10:25:00,44.46,44.5,44.44,44.46,42735.0,35.6171,35.6491,35.6011,35.6171,42735.0
2018-11-30 10:30:00,44.47,44.6,44.46,44.59,40283.0,35.6251,35.7293,35.6171,35.7212,40283.0
2018-11-30 10:35:00,44.6,44.63,44.55,44.55,40168.0,35.7293,35.7533,35.6892,35.6892,40168.0
2018-11-30 10:40:00,44.55,44.62,44.54,44.55,28223.0,35.6892,35.7453,35.6812,35.6892,28223.0
2018-11-30 10:45:00,44.55,44.56,44.51,44.55,41677.0,35.6892,35.6972,35.6572,35.6892,41677.0
2018-11-30 10:50:00,44.55,44.7,44.55,44.7,84208.0,35.6892,35.8094,35.6892,35.8094,84208.0
2018-11-30 10:55:00,44.7,44.71,44.64,44.71,104918.0,35.8094,35.8174,35.7613,35.8174,104918.0
2018-11-30 11:00:00,44.7,44.72,44.58,44.58,41224.0,35.8094,35.8254,35.7132,35.7132,41224.0
2018-11-30 11:05:00,44.58,44.64,44.55,44.63,37441.0,35.7132,35.7613,35.6892,35.7533,37441.0
2018-11-30 11:10:00,44.63,44.63,44.5,44.52,35120.0,35.7533,35.7533,35.6491,35.6652,35120.0
2018-11-30 11:15:00,44.52,44.52,44.46,44.47,43280.0,35.6652,35.6652,35.6171,35.6251,43280.0
2018-11-30 11:20:00,44.48,44.5,44.4,44.41,41522.0,35.6331,35.6491,35.569,35.577,41522.0
2018-11-30 11:25:00,44.4,44.41,44.28,44.36,72846.0,35.569,35.577,35.4729,35.537,72846.0
2018-11-30 11:30:00,44.35,44.36,44.24,44.27,61171.0,35.529,35.537,35.4409,35.4649,61171.0
2018-11-30 11:35:00,44.27,44.33,44.27,44.33,41280.0,35.4649,35.513,35.4649,35.513,41280.0
2018-11-30 11:40:00,44.33,44.35,44.29,44.32,36028.0,35.513,35.529,35.4809,35.5049,36028.0
2018-11-30 11:45:00,44.33,44.44,44.31,44.42,39642.0,35.513,35.6011,35.4969,35.5851,39642.0
2018-11-30 11:50:00,44.43,44.48,44.41,44.46,29406.0,35.5931,35.6331,35.577,35.6171,29406.0
2018-11-30 11:55:00,44.45,44.49,44.4,44.4,31567.0,35.6091,35.6411,35.569,35.569,31567.0
2018-11-30 12:00:00,44.41,44.41,44.34,44.36,30302.0,35.577,35.577,35.521,35.537,30302.0
2018-11-30 12:05:00,44.37,44.42,44.36,44.42,13462.0,35.545,35.5851,35.537,35.5851,13462.0
2018-11-30 12:10:00,44.41,44.43,44.38,44.41,32132.0,35.577,35.5931,35.553,35.577,32132.0
2018-11-30 12:15:00,44.4,44.45,44.4,44.43,20008.0,35.569,35.6091,35.569,35.5931,20008.0
2018-11-30 12:20:00,44.43,44.45,44.38,44.39,20777.0,35.5931,35.6091,35.553,35.561,20777.0
2018-11-30 12:25:00,44.38,44.38,44.28,44.3,27315.0,35.553,35.553,35.4729,35.4889,27315.0
2018-11-30 12:30:00,44.3,44.35,44.27,44.27,33264.0,35.4889,35.529,35.4649,35.4649,33264.0
2018-11-30 12:35:00,44.27,44.31,44.27,44.3,18919.0,35.4649,35.4969,35.4649,35.4889,18919.0
2018-11-30 12:40:00,44.29,44.34,44.27,44.29,37065.0,35.4809,35.521,35.4649,35.4809,37065.0
2018-11-30 12:45:00,44.29,44.34,44.25,44.3,47997.0,35.4809,35.521,35.4489,35.4889,47997.0
2018-11-30 12:50:00,44.31,44.35,44.28,44.33,23435.0,35.4969,35.529,35.4729,35.513,23435.0
2018-11-30 12:55:00,44.34,44.35,44.31,44.31,18192.0,35.521,35.529,35.4969,35.4969,18192.0
2018-11-30 13:00:00,44.32,44.36,44.3,44.34,24636.0,35.5049,35.537,35.4889,35.521,24636.0
2018-11-30 13:05:00,44.35,44.35,44.3,44.3,25556.0,35.529,35.529,35.4889,35.4889,25556.0
2018-11-30 13:10:00,44.3,44.36,44.27,44.36,35954.0,35.4889,35.537,35.4649,35.537,35954.0
2018-11-30 13:15:00,44.36,44.41,44.35,44.41,22574.0,35.537,35.577,35.529,35.577,22574.0
2018-11-30 13:20:00,44.4,44.42,44.4,44.42,14918.0,35.569,35.5851,35.569,35.5851,14918.0
2018-11-30 13:25:00,44.42,44.42,44.4,44.41,24425.0,35.5851,35.5851,35.569,35.577,24425.0
2018-11-30 13:30:00,44.41,44.49,44.36,44.44,74465.0,35.577,35.6411,35.537,35.6011,74465.0
2018-11-30 13:35:00,44.44,44.48,44.41,44.47,22302.0,35.6011,35.6331,35.577,35.6251,22302.0
2018-11-30 13:40:00,44.47,44.48,44.4,44.42,36899.0,35.6251,35.6331,35.569,35.5851,36899.0
2018-11-30 13:45:00,44.43,44.51,44.42,44.51,34096.0,35.5931,35.6572,35.5851,35.6572,34096.0
2018-11-30 13:50:00,44.51,44.64,44.51,44.58,44578.0,35.6572,35.7613,35.6572,35.7132,44578.0
2018-11-30 13:55:00,44.57,44.63,44.57,44.61,33780.0,35.7052,35.7533,35.7052,35.7373,33780.0
2018-11-30 14:00:00,44.61,44.65,44.58,44.6,32396.0,35.7373,35.7693,35.7132,35.7293,32396.0
2018-11-30 14:05:00,44.6,44.63,44.57,44.6,31010.0,35.7293,35.7533,35.7052,35.7293,31010.0
2018-11-30 14:10:00,44.6,44.63,44.59,44.62,22246.0,35.7293,35.7533,35.7212,35.7453,22246.0
2018-11-30 14:15:00,44.62,44.68,44.59,44.6,43191.0,35.7453,35.7933,35.7212,35.7293,43191.0
2018-11-30 14:20:00,44.61,44.68,44.6,44.63,33612.0,35.7373,35.7933,35.7293,35.7533,33612.0
2018-11-30 14:25:00,44.63,44.65,44.6,44.64,51388.0,35.7533,35.7693,35.7293,35.7613,51388.0
2018-11-30 14:30:00,44.64,44.68,44.63,44.65,35850.0,35.7613,35.7933,35.7533,35.7693,35850.0
2018-11-30 14:35:00,44.65,44.66,44.59,44.6,66767.0,35.7693,35.7773,35.7212,35.7293,66767.0
2018-11-30 14:40:00,44.59,44.68,44.57,44.65,53019.0,35.7212,35.7933,35.7052,35.7693,53019.0
2018-11-30 14:45:00,44.65,44.65,44.59,44.61,31785.0,35.7693,35.7693,35.7212,35.7373,31785.0
2018-11-30 14:50:00,44.62,44.63,44.59,44.62,32696.0,35.7453,35.7533,35.7212,35.7453,32696.0
2018-11-30 14:55:00,44.62,44.65,44.58,44.59,55202.0,35.7453,35.7693,35.7132,35.7212,55202.0
2018-11-30 15:00:00,44.59,44.6,44.55,44.59,53603.0,35.7212,35.7293,35.6892,35.7212,53603.0
2018-11-30 15:05:00,44.59,44.68,44.58,44.68,42796.0,35.7212,35.7933,35.7132,35.7933,42796.0
2018-11-30 15:10:00,44.68,44.69,44.59,44.61,48987.0,35.7933,35.8013,35.7212,35.7373,48987.0
2018-11-30 15:15:00,44.6,44.67,44.6,44.66,64399.0,35.7293,35.7853,35.7293,35.7773,64399.0
2018-11-30 15:20:00,44.66,44.74,44.65,44.72,75701.0,35.7773,35.8414,35.7693,35.8254,75701.0
2018-11-30 15:25:00,44.73,44.73,44.64,44.64,64929.0,35.8334,35.8334,35.7613,35.7613,64929.0
2018-11-30 15:30:00,44.65,44.7,44.64,44.67,125368.0,35.7693,35.8094,35.7613,35.7853,125368.0
2018-11-30 15:35:00,44.67,44.69,44.62,44.68,81707.0,35.7853,35.8013,35.7453,35.7933,81707.0
2018-11-30 15:40:00,44.68,44.71,44.65,44.67,90365.0,35.7933,35.8174,35.7693,35.7853,90365.0
2018-11-30 15:45:00,44.67,44.71,44.64,44.66,194953.0,35.7853,35.8174,35.7613,35.7773,194953.0
2018-11-30 15:50:00,44.66,44.67,44.57,44.58,159576.0,35.7773,35.7853,35.7052,35.7132,159576.0
2018-11-30 15:55:00,44.58,44.69,44.57,44.62,421482.0,35.7132,35.8013,35.7052,35.7453,421482.0
2018-12-03 09:30:00,45.3,45.71,45.28,45.65,169715.0,36.29,36.6185,36.274,36.5704,169715.0
2018-12-03 09:35:00,45.67,45.77,45.56,45.75,99636.0,36.5864,36.6665,36.4983,36.6505,99636.0
2018-12-03 09:40:00,45.75,45.85,45.69,45.7,150692.0,36.6505,36.7306,36.6025,36.6105,150692.0
2018-12-03 09:45:00,45.72,45.74,45.54,45.54,91598.0,36.6265,36.6425,36.4823,36.4823,91598.0
2018-12-03 09:50:00,45.54,45.56,45.4,45.43,110118.0,36.4823,36.4983,36.3701,36.3942,110118.0
2018-12-03 09:55:00,45.43,45.58,45.42,45.49,52881.0,36.3942,36.5143,36.3862,36.4422,52881.0
2018-12-03 10:00:00,45.5,45.51,45.38,45.42,94750.0,36.4502,36.4583,36.3541,36.3862,94750.0
2018-12-03 10:05:00,45.43,45.44,45.27,45.32,71080.0,36.3942,36.4022,36.266,36.306,71080.0
2018-12-03 10:10:00,45.32,45.34,45.23,45.23,76053.0,36.306,36.3221,36.2339,36.2339,76053.0
2018-12-03 10:15:00,45.23,45.37,45.21,45.37,53906.0,36.2339,36.3461,36.2179,36.3461,53906.0
2018-12-03 10:20:00,45.38,45.4,45.29,45.37,72360.0,36.3541,36.3701,36.282,36.3461,72360.0
2018-12-03 10:25:00,45.36,45.51,45.36,45.48,55566.0,36.3381,36.4583,36.3381,36.4342,55566.0
2018-12-03 10:30:00,45.48,45.48,45.38,45.47,48256.0,36.4342,36.4342,36.3541,36.4262,48256.0
2018-12-03 10:35:00,45.47,45.53,45.37,45.47,77902.0,36.4262,36.4743,36.3461,36.4262,77902.0
2018-12-03 10:40:00,45.46,45.46,45.35,45.39,61578.0,36.4182,36.4182,36.3301,36.3621,61578.0
2018-12-03 10:45:00,45.4,45.49,45.36,45.36,64313.0,36.3701,36.4422,36.3381,36.3381,64313.0
2018-12-03 10:50:00,45.37,45.47,45.29,45.29,76704.0,36.3461,36.4262,36.282,36.282,76704.0
2018-12-03 10:55:00,45.29,45.34,45.14,45.18,71473.0,36.282,36.3221,36.1618,36.1939,71473.0
2018-12-03 11:00:00,45.17,45.18,45.0,45.03,96900.0,36.1859,36.1939,36.0497,36.0737,96900.0
2018-12-03 11:05:00,45.03,45.03,44.96,45.01,59539.0,36.0737,36.0737,36.0176,36.0577,59539.0
2018-12-03 11:10:00,45.0,45.01,44.91,44.93,58831.0,36.0497,36.0577,35.9776,35.9936,58831.0
2018-12-03 11:15:00,44.93,44.98,44.83,44.88,74178.0,35.9936,36.0337,35.9135,35.9536,74178.0
2018-12-03 11:20:00,44.88,44.97,44.87,44.89,61479.0,35.9536,36.0257,35.9455,35.9616,61479.0
2018-12-03 11:25:00,44.9,44.92,44.74,44.78,76708.0,35.9696,35.9856,35.8414,35.8734,76708.0
2018-12-03 11:30:00,44.79,44.84,44.75,44.81,101264.0,35.8815,35.9215,35.8494,35.8975,101264.0
2018-12-03 11:35:00,44.81,44.81,44.69,44.69,77612.0,35.8975,35.8975,35.8013,35.8013,77612.0
2018-12-03 11:40:00,44.69,44.72,44.51,44.59,127650.0,35.8013,35.8254,35.6572,35.7212,127650.0
2018-12-03 11:45:00,44.6,44.61,44.57,44.59,89574.0,35.7293,35.7373,35.7052,35.7212,89574.0
2018-12-03 11:50:00,44.59,44.64,44.58,44.63,50900.0,35.7212,35.7613,35.7132,35.7533,50900.0
2018-12-03 11:55:00,44.64,44.68,44.59,44.66,71925.0,35.7613,35.7933,35.7212,35.7773,71925.0
2018-12-03 12:00:00,44.66,44.75,44.65,44.73,53334.0,35.7773,35.8494,35.7693,35.8334,53334.0
2018-12-03 12:05:00,44.73,44.87,44.73,44.84,30919.0,35.8334,35.9455,35.8334,35.9215,30919.0
2018-12-03 12:10:00,44.84,44.9,44.8,44.83,48230.0,35.9215,35.9696,35.8895,35.9135,48230.0
2018-12-03 12:15:00,44.83,44.88,44.83,44.86,27110.0,35.9135,35.9536,35.9135,35.9375,27110.0
2018-12-03 12:20:00,44.86,45.08,44.84,45.07,63778.0,35.9375,36.1138,35.9215,36.1058,63778.0
2018-12-03 12:25:00,45.07,45.09,45.02,45.08,27307.0,36.1058,36.1218,36.0657,36.1138,27307.0
2018-12-03 12:30:00,45.07,45.15,45.07,45.14,36794.0,36.1058,36.1699,36.1058,36.1618,36794.0
2018-12-03 12:35:00,45.14,45.15,45.07,45.07,23983.0,36.1618,36.1699,36.1058,36.1058,23983.0
2018-12-03 12:40:00,45.07,45.08,45.02,45.05,28128.0,36.1058,36.1138,36.0657,36.0897,28128.0
2018-12-03 12:45:00,45.05,45.05,44.96,45.02,26903.0,36.0897,36.0897,36.0176,36.0657,26903.0
2018-12-03 12:50:00,45.01,45.01,44.9,44.91,58140.0,36.0577,36.0577,35.9696,35.9776,58140.0
2018-12-03 12:55:00,44.91,44.96,44.87,44.96,58354.0,35.9776,36.0176,35.9455,36.0176,58354.0
2018-12-03 13:00:00,44.97,45.12,44.97,45.11,49556.0,36.0257,36.1458,36.0257,36.1378,49556.0
2018-12-03 13:05:00,45.11,45.15,45.06,45.13,47164.0,36.1378,36.1699,36.0978,36.1538,47164.0
2018-12-03 13:10:00,45.13,45.2,45.12,45.15,62585.0,36.1538,36.2099,36.1458,36.1699,62585.0
2018-12-03 13:15:00,45.16,45.21,45.12,45.14,38237.0,36.1779,36.2179,36.1458,36.1618,38237.0
2018-12-03 13:20:00,45.14,45.2,45.14,45.2,27941.0,36.1618,36.2099,36.1618,36.2099,27941.0
2018-12-03 13:25:00,45.2,45.2,45.13,45.13,41026.0,36.2099,36.2099,36.1538,36.1538,41026.0
2018-12-03 13:30:00,45.14,45.14,45.06,45.07,38724.0,36.1618,36.1618,36.0978,36.1058,38724.0
2018-12-03 13:35:00,45.08,45.08,45.01,45.03,41952.0,36.1138,36.1138,36.0577,36.0737,41952.0
2018-12-03 13:40:00,45.02,45.08,45.01,45.06,36173.0,36.0657,36.1138,36.0577,36.0978,36173.0
2018-12-03 13:45:00,45.07,45.1,44.98,44.98,39013.0,36.1058,36.1298,36.0337,36.0337,39013.0
2018-12-03 13:50:00,44.98,45.05,44.97,45.05,43970.0,36.0337,36.0897,36.0257,36.0897,43970.0
2018-12-03 13:55:00,45.04,45.05,44.98,45.05,40941.0,36.0817,36.0897,36.0337,36.0897,40941.0
2018-12-03 14:00:00,45.05,45.09,45.04,45.04,51194.0,36.0897,36.1218,36.0817,36.0817,51194.0
2018-12-03 14:05:00,45.05,45.08,44.91,44.98,52802.0,36.0897,36.1138,35.9776,36.0337,52802.0
2018-12-03 14:10:00,44.98,45.08,44.98,45.02,59082.0,36.0337,36.1138,36.0337,36.0657,59082.0
2018-12-03 14:15:00,45.01,45.09,45.01,45.03,74265.0,36.0577,36.1218,36.0577,36.0737,74265.0
2018-12-03 14:20:00,45.04,45.04,44.99,45.0,47860.0,36.0817,36.0817,36.0417,36.0497,47860.0
2018-12-03 14:25:00,45.0,45.07,44.99,45.02,94503.0,36.0497,36.1058,36.0417,36.0657,94503.0
2018-12-03 14:30:00,45.02,45.09,44.99,45.05,44937.0,36.0657,36.1218,36.0417,36.0897,44937.0
2018-12-03 14:35:00,45.05,45.05,44.93,44.94,74597.0,36.0897,36.0897,35.9936,36.0016,74597.0
2018-12-03 14:40:00,44.94,44.97,44.83,44.86,74973.0,36.0016,36.0257,35.9135,35.9375,74973.0
2018-12-03 14:45:00,44.86,44.92,44.85,44.9,47799.0,35.9375,35.9856,35.9295,35.9696,47799.0
2018-12-03 14:50:00,44.9,44.94,44.8,44.84,59230.0,35.9696,36.0016,35.8895,35.9215,59230.0
2018-12-03 14:55:00,44.83,44.87,44.8,44.84,82920.0,35.9135,35.9455,35.8895,35.9215,82920.0
2018-12-03 15:00:00,44.83,44.83,44.7,44.71,105449.0,35.9135,35.9135,35.8094,35.8174,105449.0
2018-12-03 15:05:00,44.71,44.82,44.67,44.72,102911.0,35.8174,35.9055,35.7853,35.8254,102911.0
2018-12-03 15:10:00,44.72,44.85,44.71,44.84,130057.0,35.8254,35.9295,35.8174,35.9215,130057.0
2018-12-03 15:15:00,44.84,44.9,44.84,44.87,69417.0,35.9215,35.9696,35.9215,35.9455,69417.0
2018-12-03 15:20:00,44.87,44.91,44.8,44.81,138297.0,35.9455,35.9776,35.8895,35.8975,138297.0
2018-12-03 15:25:00,44.82,44.82,44.71,44.76,172415.0,35.9055,35.9055,35.8174,35.8574,172415.0
2018-12-03 15:30:00,44.77,44.86,44.71,44.85,159889.0,35.8654,35.9375,35.8174,35.9295,159889.0
2018-12-03 15:35:00,44.84,44.88,44.8,44.86,145482.0,35.9215,35.9536,35.8895,35.9375,145482.0
2018-12-03 15:40:00,44.86,44.9,44.81,44.86,97551.0,35.9375,35.9696,35.8975,35.9375,97551.0
2018-12-03 15:45:00,44.86,44.88,44.75,44.8,82720.0,35.9375,35.9536,35.8494,35.8895,82720.0
2018-12-03 15:50:00,44.8,44.82,44.76,44.78,92290.0,35.8895,35.9055,35.8574,35.8734,92290.0
2018-12-03 15:55:00,44.79,44.88,44.78,44.83,373332.0,35.8815,35.9536,35.8734,35.9135,373332.0
2018-12-04 09:30:00,44.54,44.62,44.34,44.36,113479.0,35.6812,35.7453,35.521,35.537,113479.0
2018-12-04 09:35:00,44.37,44.53,44.37,44.44,35208.0,35.545,35.6732,35.545,35.6011,35208.0
2018-12-04 09:40:00,44.44,44.44,43.97,43.97,75176.0,35.6011,35.6011,35.2246,35.2246,75176.0
2018-12-04 09:45:00,43.99,44.04,43.92,44.04,73207.0,35.2406,35.2806,35.1845,35.2806,73207.0
2018-12-04 09:50:00,44.03,44.1,43.74,43.82,73703.0,35.2726,35.3287,35.0403,35.1044,73703.0
2018-12-04 09:55:00,43.83,43.96,43.81,43.87,56509.0,35.1124,35.2165,35.0964,35.1444,56509.0
2018-12-04 10:00:00,43.87,43.87,43.67,43.68,81219.0,35.1444,35.1444,34.9842,34.9922,81219.0
2018-12-04 10:05:00,43.68,43.75,43.66,43.7,67425.0,34.9922,35.0483,34.9762,35.0083,67425.0
2018-12-04 10:10:00,43.7,43.78,43.67,43.73,119108.0,35.0083,35.0723,34.9842,35.0323,119108.0
2018-12-04 10:15:00,43.73,43.87,43.68,43.7,28822.0,35.0323,35.1444,34.9922,35.0083,28822.0
2018-12-04 10:20:00,43.71,43.74,43.67,43.71,32324.0,35.0163,35.0403,34.9842,35.0163,32324.0
2018-12-04 10:25:00,43.72,43.81,43.65,43.8,30740.0,35.0243,35.0964,34.9682,35.0884,30740.0
2018-12-04 10:30:00,43.8,43.83,43.69,43.75,24052.0,35.0884,35.1124,35.0002,35.0483,24052.0
2018-12-04 10:35:00,43.75,43.83,43.7,43.8,47867.0,35.0483,35.1124,35.0083,35.0884,47867.0
2018-12-04 10:40:00,43.81,43.87,43.79,43.79,57521.0,35.0964,35.1444,35.0804,35.0804,57521.0
2018-12-04 10:45:00,43.79,43.79,43.66,43.72,20762.0,35.0804,35.0804,34.9762,35.0243,20762.0
2018-12-04 10:50:00,43.73,43.78,43.68,43.78,32245.0,35.0323,35.0723,34.9922,35.0723,32245.0
2018-12-04 10:55:00,43.79,43.8,43.62,43.63,23449.0,35.0804,35.0884,34.9442,34.9522,23449.0
2018-12-04 11:00:00,43.63,43.64,43.55,43.62,31509.0,34.9522,34.9602,34.8881,34.9442,31509.0
2018-12-04 11:05:00,43.62,43.66,43.57,43.57,35213.0,34.9442,34.9762,34.9041,34.9041,35213.0
2018-12-04 11:10:00,43.58,43.6,43.51,43.59,46367.0,34.9121,34.9281,34.856,34.9201,46367.0
2018-12-04 11:15:00,43.58,43.68,43.57,43.66,80890.0,34.9121,34.9922,34.9041,34.9762,80890.0
2018-12-04 11:20:00,43.66,43.75,43.61,43.64,64388.0,34.9762,35.0483,34.9362,34.9602,64388.0
2018-12-04 11:25:00,43.64,43.68,43.55,43.61,52542.0,34.9602,34.9922,34.8881,34.9362,52542.0
2018-12-04 11:30:00,43.6,43.64,43.57,43.61,65133.0,34.9281,34.9602,34.9041,34.9362,65133.0
2018-12-04 11:35:00,43.61,43.61,43.53,43.54,49158.0,34.9362,34.9362,34.8721,34.8801,49158.0
2018-12-04 11:40:00,43.54,43.57,43.37,43.38,66544.0,34.8801,34.9041,34.7439,34.7519,66544.0
2018-12-04 11:45:00,43.38,43.4,43.3,43.36,42860.0,34.7519,34.7679,34.6878,34.7359,42860.0
2018-12-04 11:50:00,43.36,43.44,43.34,43.36,31026.0,34.7359,34.8,34.7199,34.7359,31026.0
2018-12-04 11:55:00,43.36,43.38,43.21,43.23,79181.0,34.7359,34.7519,34.6157,34.6317,79181.0
2018-12-04 12:00:00,43.23,43.25,43.13,43.14,98761.0,34.6317,34.6478,34.5516,34.5596,98761.0
2018-12-04 12:05:00,43.13,43.14,42.88,42.99,141448.0,34.5516,34.5596,34.3514,34.4395,141448.0
2018-12-04 12:10:00,42.99,43.0,42.8,42.8,95439.0,34.4395,34.4475,34.2873,34.2873,95439.0
2018-12-04 12:15:00,42.8,42.91,42.71,42.91,141647.0,34.2873,34.3754,34.2152,34.3754,141647.0
2018-12-04 12:20:00,42.91,42.94,42.71,42.74,75853.0,34.3754,34.3994,34.2152,34.2392,75853.0
2018-12-04 12:25:00,42.73,42.79,42.64,42.67,65331.0,34.2312,34.2793,34.1591,34.1831,65331.0
2018-12-04 12:30:00,42.66,42.75,42.47,42.75,104310.0,34.1751,34.2472,34.0229,34.2472,104310.0
2018-12-04 12:35:00,42.76,42.8,42.67,42.73,63356.0,34.2552,34.2873,34.1831,34.2312,63356.0
2018-12-04 12:40:00,42.72,42.83,42.72,42.78,74684.0,34.2232,34.3113,34.2232,34.2712,74684.0
2018-12-04 12:45:00,42.79,42.83,42.76,42.77,59515.0,34.2793,34.3113,34.2552,34.2632,59515.0
2018-12-04 12:50:00,42.77,42.77,42.55,42.58,39519.0,34.2632,34.2632,34.087,34.111,39519.0
2018-12-04 12:55:00,42.59,42.67,42.55,42.57,32852.0,34.119,34.1831,34.087,34.103,32852.0
2018-12-04 13:00:00,42.57,42.63,42.5,42.63,36546.0,34.103,34.1511,34.0469,34.1511,36546.0
2018-12-04 13:05:00,42.63,42.64,42.5,42.51,35181.0,34.1511,34.1591,34.0469,34.0549,35181.0
2018-12-04 13:10:00,42.5,42.51,42.34,42.35,62849.0,34.0469,34.0549,33.9188,33.9268,62849.0
2018-12-04 13:15:00,42.34,42.51,42.34,42.5,61897.0,33.9188,34.0549,33.9188,34.0469,61897.0
2018-12-04 13:20:00,42.5,42.51,42.42,42.46,43968.0,34.0469,34.0549,33.9828,34.0149,43968.0
2018-12-04 13:25:00,42.47,42.47,42.18,42.26,73779.0,34.0229,34.0229,33.7906,33.8547,73779.0
2018-12-04 13:30:00,42.26,42.34,42.21,42.32,47535.0,33.8547,33.9188,33.8146,33.9027,47535.0
2018-12-04 13:35:00,42.33,42.37,42.18,42.2,48614.0,33.9107,33.9428,33.7906,33.8066,48614.0
2018-12-04 13:40:00,42.2,42.35,42.1,42.34,59086.0,33.8066,33.9268,33.7265,33.9188,59086.0
2018-12-04 13:45:00,42.33,42.5,42.3,42.48,57907.0,33.9107,34.0469,33.8867,34.0309,57907.0
2018-12-04 13:50:00,42.48,42.5,42.38,42.46,47645.0,34.0309,34.0469,33.9508,34.0149,47645.0
2018-12-04 13:55:00,42.47,42.64,42.47,42.56,97574.0,34.0229,34.1591,34.0229,34.095,97574.0
2018-12-04 14:00:00,42.55,42.56,42.37,42.38,61960.0,34.087,34.095,33.9428,33.9508,61960.0
2018-12-04 14:05:00,42.37,42.51,42.35,42.51,37732.0,33.9428,34.0549,33.9268,34.0549,37732.0
2018-12-04 14:10:00,42.51,42.64,42.48,42.6,71174.0,34.0549,34.1591,34.0309,34.127,71174.0
2018-12-04 14:15:00,42.59,42.62,42.56,42.59,65066.0,34.119,34.1431,34.095,34.119,65066.0
2018-12-04 14:20:00,42.6,42.67,42.58,42.58,85243.0,34.127,34.1831,34.111,34.111,85243.0
2018-12-04 14:25:00,42.58,42.58,42.45,42.47,70195.0,34.111,34.111,34.0069,34.0229,70195.0
2018-12-04 14:30:00,42.47,42.6,42.47,42.58,81274.0,34.0229,34.127,34.0229,34.111,81274.0
2018-12-04 14:35:00,42.57,42.64,42.49,42.63,85904.0,34.103,34.1591,34.0389,34.1511,85904.0
2018-12-04 14:40:00,42.62,42.72,42.61,42.71,62385.0,34.1431,34.2232,34.1351,34.2152,62385.0
2018-12-04 14:45:00,42.71,42.87,42.7,42.85,76437.0,34.2152,34.3433,34.2072,34.3273,76437.0
2018-12-04 14:50:00,42.86,42.87,42.79,42.8,107161.0,34.3353,34.3433,34.2793,34.2873,107161.0
2018-12-04 14:55:00,42.8,42.81,42.62,42.63,72482.0,34.2873,34.2953,34.1431,34.1511,72482.0
2018-12-04 15:00:00,42.62,42.63,42.52,42.56,78208.0,34.1431,34.1511,34.063,34.095,78208.0
2018-12-04 15:05:00,42.55,42.61,42.46,42.48,73016.0,34.087,34.1351,34.0149,34.0309,73016.0
2018-12-04 15:10:00,42.47,42.51,42.42,42.48,87673.0,34.0229,34.0549,33.9828,34.0309,87673.0
2018-12-04 15:15:00,42.48,42.55,42.35,42.38,84156.0,34.0309,34.087,33.9268,33.9508,84156.0
2018-12-04 15:20:00,42.38,42.46,42.26,42.27,90302.0,33.9508,34.0149,33.8547,33.8627,90302.0
2018-12-04 15:25:00,42.27,42.38,42.23,42.26,114464.0,33.8627,33.9508,33.8306,33.8547,114464.0
2018-12-04 15:30:00,42.26,42.39,42.23,42.37,189402.0,33.8547,33.9588,33.8306,33.9428,189402.0
2018-12-04 15:35:00,42.36,42.5,42.33,42.38,169706.0,33.9348,34.0469,33.9107,33.9508,169706.0
2018-12-04 15:40:00,42.37,42.39,42.23,42.33,248883.0,33.9428,33.9588,33.8306,33.9107,248883.0
2018-12-04 15:45:00,42.32,42.44,42.27,42.39,364615.0,33.9027,33.9989,33.8627,33.9588,364615.0
2018-12-04 15:50:00,42.39,42.44,42.32,42.41,434921.0,33.9588,33.9989,33.9027,33.9748,434921.0
2018-12-04 15:55:00,42.41,42.47,42.34,42.43,1027411.0,33.9748,34.0229,33.9188,33.9909,1027411.0
2018-12-06 09:30:00,41.58,41.59,40.91,41.09,242234.0,33.3099,33.3179,32.7732,32.9174,242234.0
2018-12-06 09:35:00,41.13,41.38,41.0,41.32,163321.0,32.9494,33.1497,32.8453,33.1016,163321.0
2018-12-06 09:40:00,41.31,41.31,41.07,41.19,112179.0,33.0936,33.0936,32.9014,32.9975,112179.0
2018-12-06 09:45:00,41.19,41.23,41.02,41.03,120802.0,32.9975,33.0295,32.8613,32.8693,120802.0
2018-12-06 09:50:00,41.03,41.04,40.86,40.9,147126.0,32.8693,32.8773,32.7331,32.7652,147126.0
2018-12-06 09:55:00,40.89,40.98,40.84,40.96,53268.0,32.7572,32.8293,32.7171,32.8132,53268.0
2018-12-06 10:00:00,40.96,41.15,40.87,41.15,110627.0,32.8132,32.9654,32.7411,32.9654,110627.0
2018-12-06 10:05:00,41.14,41.27,41.03,41.18,134493.0,32.9574,33.0616,32.8693,32.9895,134493.0
2018-12-06 10:10:00,41.19,41.28,41.02,41.25,124348.0,32.9975,33.0696,32.8613,33.0456,124348.0
2018-12-06 10:15:00,41.25,41.33,41.14,41.15,111784.0,33.0456,33.1096,32.9574,32.9654,111784.0
2018-12-06 10:20:00,41.15,41.23,40.93,40.95,93007.0,32.9654,33.0295,32.7892,32.8052,93007.0
2018-12-06 10:25:00,40.94,41.11,40.9,41.01,93797.0,32.7972,32.9334,32.7652,32.8533,93797.0
2018-12-06 10:30:00,41.02,41.05,40.9,40.95,113727.0,32.8613,32.8853,32.7652,32.8052,113727.0
2018-12-06 10:35:00,40.94,41.04,40.85,41.0,74476.0,32.7972,32.8773,32.7251,32.8453,74476.0
2018-12-06 10:40:00,41.01,41.12,40.96,41.02,101490.0,32.8533,32.9414,32.8132,32.8613,101490.0
2018-12-06 10:45:00,41.03,41.04,40.83,40.87,55593.0,32.8693,32.8773,32.7091,32.7411,55593.0
2018-12-06 10:50:00,40.86,40.92,40.77,40.8,164624.0,32.7331,32.7812,32.661,32.6851,164624.0
2018-12-06 10:55:00,40.81,40.81,40.56,40.59,188756.0,32.6931,32.6931,32.4928,32.5168,188756.0
2018-12-06 11:00:00,40.59,40.69,40.49,40.53,95700.0,32.5168,32.5969,32.4367,32.4688,95700.0
2018-12-06 11:05:00,40.52,40.55,40.27,40.3,92484.0,32.4607,32.4848,32.2605,32.2845,92484.0
2018-12-06 11:10:00,40.3,40.35,40.25,40.26,60894.0,32.2845,32.3246,32.2444,32.2525,60894.0
2018-12-06 11:15:00,40.27,40.41,40.2,40.35,84501.0,32.2605,32.3726,32.2044,32.3246,84501.0
2018-12-06 11:20:00,40.34,40.38,40.24,40.25,104324.0,32.3165,32.3486,32.2364,32.2444,104324.0
2018-12-06 11:25:00,40.25,40.3,40.12,40.28,131335.0,32.2444,32.2845,32.1403,32.2685,131335.0
2018-12-06 11:30:00,40.28,40.44,40.25,40.39,121447.0,32.2685,32.3967,32.2444,32.3566,121447.0
2018-12-06 11:35:00,40.39,40.53,40.38,40.5,141471.0,32.3566,32.4688,32.3486,32.4447,141471.0
2018-12-06 11:40:00,40.5,40.62,40.43,40.57,87098.0,32.4447,32.5409,32.3886,32.5008,87098.0
2018-12-06 11:45:00,40.57,40.68,40.55,40.55,100192.0,32.5008,32.5889,32.4848,32.4848,100192.0
2018-12-06 11:50:00,40.55,40.79,40.55,40.71,106945.0,32.4848,32.677,32.4848,32.613,106945.0
2018-12-06 11:55:00,40.72,40.74,40.57,40.61,64873.0,32.621,32.637,32.5008,32.5328,64873.0
2018-12-06 12:00:00,40.61,40.61,40.43,40.48,53675.0,32.5328,32.5328,32.3886,32.4287,53675.0
2018-12-06 12:05:00,40.47,40.48,40.31,40.34,146331.0,32.4207,32.4287,32.2925,32.3165,146331.0
2018-12-06 12:10:00,40.34,40.45,40.3,40.38,58603.0,32.3165,32.4047,32.2845,32.3486,58603.0
2018-12-06 12:15:00,40.38,40.58,40.38,40.52,124210.0,32.3486,32.5088,32.3486,32.4607,124210.0
2018-12-06 12:20:00,40.52,40.6,40.43,40.6,61614.0,32.4607,32.5248,32.3886,32.5248,61614.0
2018-12-06 12:25:00,40.59,40.7,40.53,40.68,51465.0,32.5168,32.6049,32.4688,32.5889,51465.0
2018-12-06 12:30:00,40.67,40.67,40.59,40.63,82425.0,32.5809,32.5809,32.5168,32.5489,82425.0
2018-12-06 12:35:00,40.64,40.69,40.47,40.47,59691.0,32.5569,32.5969,32.4207,32.4207,59691.0
2018-12-06 12:40:00,40.47,40.56,40.46,40.54,46244.0,32.4207,32.4928,32.4127,32.4768,46244.0
2018-12-06 12:45:00,40.53,40.59,40.51,40.55,71431.0,32.4688,32.5168,32.4527,32.4848,71431.0
2018-12-06 12:50:00,40.56,40.63,40.49,40.59,94205.0,32.4928,32.5489,32.4367,32.5168,94205.0
2018-12-06 12:55:00,40.6,40.62,40.53,40.56,55664.0,32.5248,32.5409,32.4688,32.4928,55664.0
2018-12-06 13:00:00,40.57,40.59,40.44,40.45,78865.0,32.5008,32.5168,32.3967,32.4047,78865.0
2018-12-06 13:05:00,40.46,40.49,40.31,40.35,71977.0,32.4127,32.4367,32.2925,32.3246,71977.0
2018-12-06 13:10:00,40.36,40.41,40.33,40.39,36891.0,32.3326,32.3726,32.3085,32.3566,36891.0
2018-12-06 13:15:00,40.38,40.42,40.29,40.3,37503.0,32.3486,32.3806,32.2765,32.2845,37503.0
2018-12-06 13:20:00,40.3,40.44,40.26,40.42,49392.0,32.2845,32.3967,32.2525,32.3806,49392.0
2018-12-06 13:25:00,40.43,40.47,40.39,40.4,81354.0,32.3886,32.4207,32.3566,32.3646,81354.0
2018-12-06 13:30:00,40.39,40.39,40.27,40.33,60026.0,32.3566,32.3566,32.2605,32.3085,60026.0
2018-12-06 13:35:00,40.33,40.43,40.31,40.38,60470.0,32.3085,32.3886,32.2925,32.3486,60470.0
2018-12-06 13:40:00,40.39,40.52,40.39,40.5,65510.0,32.3566,32.4607,32.3566,32.4447,65510.0
2018-12-06 13:45:00,40.5,40.56,40.49,40.56,109989.0,32.4447,32.4928,32.4367,32.4928,109989.0
2018-12-06 13:50:00,40.57,40.62,40.55,40.61,79619.0,32.5008,32.5409,32.4848,32.5328,79619.0
2018-12-06 13:55:00,40.61,40.73,40.59,40.72,99166.0,32.5328,32.629,32.5168,32.621,99166.0
2018-12-06 14:00:00,40.72,40.83,40.71,40.71,119132.0,32.621,32.7091,32.613,32.613,119132.0
2018-12-06 14:05:00,40.72,40.72,40.62,40.66,158774.0,32.621,32.621,32.5409,32.5729,158774.0
2018-12-06 14:10:00,40.65,40.66,40.46,40.54,146538.0,32.5649,32.5729,32.4127,32.4768,146538.0
2018-12-06 14:15:00,40.53,40.6,40.37,40.37,139154.0,32.4688,32.5248,32.3406,32.3406,139154.0
2018-12-06 14:20:00,40.38,40.51,40.37,40.42,136489.0,32.3486,32.4527,32.3406,32.3806,136489.0
2018-12-06 14:25:00,40.43,40.56,40.41,40.55,68444.0,32.3886,32.4928,32.3726,32.4848,68444.0
2018-12-06 14:30:00,40.54,40.54,40.36,40.4,105989.0,32.4768,32.4768,32.3326,32.3646,105989.0
2018-12-06 14:35:00,40.41,40.44,40.32,40.33,96846.0,32.3726,32.3967,32.3005,32.3085,96846.0
2018-12-06 14:40:00,40.33,40.44,40.3,40.3,69923.0,32.3085,32.3967,32.2845,32.2845,69923.0
2018-12-06 14:45:00,40.31,40.33,40.17,40.22,114417.0,32.2925,32.3085,32.1804,32.2204,114417.0
2018-12-06 14:50:00,40.22,40.53,40.21,40.5,90152.0,32.2204,32.4688,32.2124,32.4447,90152.0
2018-12-06 14:55:00,40.51,40.56,40.4,40.47,103351.0,32.4527,32.4928,32.3646,32.4207,103351.0
2018-12-06 15:00:00,40.47,40.61,40.42,40.42,134725.0,32.4207,32.5328,32.3806,32.3806,134725.0
2018-12-06 15:05:00,40.42,40.49,40.37,40.46,120578.0,32.3806,32.4367,32.3406,32.4127,120578.0
2018-12-06 15:10:00,40.45,40.5,40.34,40.35,112864.0,32.4047,32.4447,32.3165,32.3246,112864.0
2018-12-06 15:15:00,40.34,40.44,40.32,40.41,95194.0,32.3165,32.3967,32.3005,32.3726,95194.0
2018-12-06 15:20:00,40.4,40.43,40.33,40.37,128957.0,32.3646,32.3886,32.3085,32.3406,128957.0
2018-12-06 15:25:00,40.37,40.51,40.35,40.48,115960.0,32.3406,32.4527,32.3246,32.4287,115960.0
2018-12-06 15:30:00,40.47,40.67,40.45,40.64,208069.0,32.4207,32.5809,32.4047,32.5569,208069.0
2018-12-06 15:35:00,40.63,40.73,40.63,40.71,104553.0,32.5489,32.629,32.5489,32.613,104553.0
2018-12-06 15:40:00,40.7,40.91,40.67,40.89,182002.0,32.6049,32.7732,32.5809,32.7572,182002.0
2018-12-06 15:45:00,40.89,41.1,40.86,41.08,234963.0,32.7572,32.9254,32.7331,32.9094,234963.0
2018-12-06 15:50:00,41.08,41.12,41.04,41.12,318014.0,32.9094,32.9414,32.8773,32.9414,318014.0
2018-12-06 15:55:00,41.12,41.17,41.07,41.17,883717.0,32.9414,32.9815,32.9014,32.9815,883717.0
2018-12-07 09:30:00,41.08,41.37,41.08,41.35,77344.0,32.9094,33.1417,32.9094,33.1257,77344.0
2018-12-07 09:35:00,41.36,41.64,41.33,41.64,90882.0,33.1337,33.358,33.1096,33.358,90882.0
2018-12-07 09:40:00,41.64,41.92,41.59,41.81,63420.0,33.358,33.5823,33.3179,33.4942,63420.0
2018-12-07 09:45:00,41.8,41.92,41.68,41.68,62766.0,33.4862,33.5823,33.39,33.39,62766.0
2018-12-07 09:50:00,41.68,41.74,41.6,41.72,29919.0,33.39,33.4381,33.3259,33.4221,29919.0
2018-12-07 09:55:00,41.72,41.83,41.66,41.71,28609.0,33.4221,33.5102,33.374,33.4141,28609.0
2018-12-07 10:00:00,41.71,41.73,41.54,41.65,36578.0,33.4141,33.4301,33.2779,33.366,36578.0
2018-12-07 10:05:00,41.66,41.68,41.5,41.51,49318.0,33.374,33.39,33.2458,33.2538,49318.0
2018-12-07 10:10:00,41.5,41.51,41.33,41.41,44672.0,33.2458,33.2538,33.1096,33.1737,44672.0
2018-12-07 10:15:00,41.4,41.41,41.13,41.14,80040.0,33.1657,33.1737,32.9494,32.9574,80040.0
2018-12-07 10:20:00,41.14,41.21,41.07,41.14,32601.0,32.9574,33.0135,32.9014,32.9574,32601.0
2018-12-07 10:25:00,41.14,41.23,41.06,41.23,36005.0,32.9574,33.0295,32.8933,33.0295,36005.0
2018-12-07 10:30:00,41.23,41.38,41.18,41.24,82002.0,33.0295,33.1497,32.9895,33.0375,82002.0
2018-12-07 10:35:00,41.24,41.26,41.11,41.18,65994.0,33.0375,33.0536,32.9334,32.9895,65994.0
2018-12-07 10:40:00,41.17,41.36,41.12,41.29,43710.0,32.9815,33.1337,32.9414,33.0776,43710.0
2018-12-07 10:45:00,41.29,41.35,41.22,41.25,58989.0,33.0776,33.1257,33.0215,33.0456,58989.0
2018-12-07 10:50:00,41.24,41.36,41.19,41.35,63339.0,33.0375,33.1337,32.9975,33.1257,63339.0
2018-12-07 10:55:00,41.35,41.45,41.33,41.45,54194.0,33.1257,33.2058,33.1096,33.2058,54194.0
2018-12-07 11:00:00,41.45,41.5,41.27,41.28,47313.0,33.2058,33.2458,33.0616,33.0696,47313.0
2018-12-07 11:05:00,41.29,41.29,41.08,41.12,60328.0,33.0776,33.0776,32.9094,32.9414,60328.0
2018-12-07 11:10:00,41.13,41.16,40.98,41.0,69969.0,32.9494,32.9735,32.8293,32.8453,69969.0
2018-12-07 11:15:00,40.99,41.01,40.89,40.9,58900.0,32.8373,32.8533,32.7572,32.7652,58900.0
2018-12-07 11:20:00,40.89,40.95,40.81,40.85,71565.0,32.7572,32.8052,32.6931,32.7251,71565.0
2018-12-07 11:25:00,40.84,40.99,40.74,40.94,118819.0,32.7171,32.8373,32.637,32.7972,118819.0
2018-12-07 11:30:00,40.93,41.01,40.87,40.9,76223.0,32.7892,32.8533,32.7411,32.7652,76223.0
2018-12-07 11:35:00,40.9,40.94,40.8,40.84,86913.0,32.7652,32.7972,32.6851,32.7171,86913.0
2018-12-07 11:40:00,40.85,40.97,40.8,40.95,68784.0,32.7251,32.8212,32.6851,32.8052,68784.0
2018-12-07 11:45:00,40.94,41.05,40.93,41.0,53488.0,32.7972,32.8853,32.7892,32.8453,53488.0
2018-12-07 11:50:00,41.0,41.03,40.87,40.88,44057.0,32.8453,32.8693,32.7411,32.7491,44057.0
2018-12-07 11:55:00,40.88,40.92,40.76,40.77,45321.0,32.7491,32.7812,32.653,32.661,45321.0
2018-12-07 12:00:00,40.76,40.89,40.74,40.82,62057.0,32.653,32.7572,32.637,32.7011,62057.0
2018-12-07 12:05:00,40.83,40.85,40.76,40.8,60956.0,32.7091,32.7251,32.653,32.6851,60956.0
2018-12-07 12:10:00,40.79,40.97,40.76,40.88,61517.0,32.677,32.8212,32.653,32.7491,61517.0
2018-12-07 12:15:00,40.89,40.89,40.73,40.79,121136.0,32.7572,32.7572,32.629,32.677,121136.0
2018-12-07 12:20:00,40.79,40.95,40.79,40.87,51649.0,32.677,32.8052,32.677,32.7411,51649.0
2018-12-07 12:25:00,40.88,40.93,40.81,40.85,133120.0,32.7491,32.7892,32.6931,32.7251,133120.0
2018-12-07 12:30:00,40.84,40.85,40.75,40.76,232443.0,32.7171,32.7251,32.645,32.653,232443.0
2018-12-07 12:35:00,40.75,40.78,40.64,40.69,54513.0,32.645,32.669,32.5569,32.5969,54513.0
2018-12-07 12:40:00,40.69,40.7,40.59,40.65,65267.0,32.5969,32.6049,32.5168,32.5649,65267.0
2018-12-07 12:45:00,40.66,40.78,40.65,40.69,39090.0,32.5729,32.669,32.5649,32.5969,39090.0
2018-12-07 12:50:00,40.68,40.94,40.68,40.94,56824.0,32.5889,32.7972,32.5889,32.7972,56824.0
2018-12-07 12:55:00,40.94,41.07,40.9,41.02,55436.0,32.7972,32.9014,32.7652,32.8613,55436.0
2018-12-07 13:00:00,41.01,41.08,40.93,41.02,62071.0,32.8533,32.9094,32.7892,32.8613,62071.0
2018-12-07 13:05:00,41.02,41.02,40.89,40.9,39969.0,32.8613,32.8613,32.7572,32.7652,39969.0
2018-12-07 13:10:00,40.9,40.95,40.8,40.82,36802.0,32.7652,32.8052,32.6851,32.7011,36802.0
2018-12-07 13:15:00,40.82,40.86,40.69,40.7,57025.0,32.7011,32.7331,32.5969,32.6049,57025.0
2018-12-07 13:20:00,40.7,40.84,40.7,40.83,52245.0,32.6049,32.7171,32.6049,32.7091,52245.0
2018-12-07 13:25:00,40.82,40.82,40.69,40.75,33474.0,32.7011,32.7011,32.5969,32.645,33474.0
2018-12-07 13:30:00,40.73,40.75,40.6,40.62,31528.0,32.629,32.645,32.5248,32.5409,31528.0
2018-12-07 13:35:00,40.62,40.69,40.58,40.62,39684.0,32.5409,32.5969,32.5088,32.5409,39684.0
2018-12-07 13:40:00,40.61,40.72,40.61,40.68,60279.0,32.5328,32.621,32.5328,32.5889,60279.0
2018-12-07 13:45:00,40.68,40.77,40.59,40.61,57468.0,32.5889,32.661,32.5168,32.5328,57468.0
2018-12-07 13:50:00,40.61,40.64,40.57,40.62,27445.0,32.5328,32.5569,32.5008,32.5409,27445.0
2018-12-07 13:55:00,40.61,40.63,40.55,40.57,44305.0,32.5328,32.5489,32.4848,32.5008,44305.0
2018-12-07 14:00:00,40.57,40.58,40.39,40.4,53372.0,32.5008,32.5088,32.3566,32.3646,53372.0
2018-12-07 14:05:00,40.4,40.5,40.36,40.42,46305.0,32.3646,32.4447,32.3326,32.3806,46305.0
2018-12-07 14:10:00,40.41,40.41,40.29,40.34,46625.0,32.3726,32.3726,32.2765,32.3165,46625.0
2018-12-07 14:15:00,40.35,40.63,40.34,40.62,80904.0,32.3246,32.5489,32.3165,32.5409,80904.0
2018-12-07 14:20:00,40.61,40.7,40.56,40.57,64640.0,32.5328,32.6049,32.4928,32.5008,64640.0
2018-12-07 14:25:00,40.58,40.69,40.54,40.69,69656.0,32.5088,32.5969,32.4768,32.5969,69656.0
2018-12-07 14:30:00,40.7,40.7,40.56,40.59,89329.0,32.6049,32.6049,32.4928,32.5168,89329.0
2018-12-07 14:35:00,40.58,40.63,40.53,40.55,115258.0,32.5088,32.5489,32.4688,32.4848,115258.0
2018-12-07 14:40:00,40.55,40.56,40.42,40.43,73069.0,32.4848,32.4928,32.3806,32.3886,73069.0
2018-12-07 14:45:00,40.43,40.54,40.36,40.49,68765.0,32.3886,32.4768,32.3326,32.4367,68765.0
2018-12-07 14:50:00,40.5,40.59,40.33,40.33,65248.0,32.4447,32.5168,32.3085,32.3085,65248.0
2018-12-07 14:55:00,40.34,40.37,40.26,40.28,93505.0,32.3165,32.3406,32.2525,32.2685,93505.0
2018-12-07 15:00:00,40.28,40.36,40.23,40.24,73657.0,32.2685,32.3326,32.2284,32.2364,73657.0
2018-12-07 15:05:00,40.25,40.49,40.23,40.48,96253.0,32.2444,32.4367,32.2284,32.4287,96253.0
2018-12-07 15:10:00,40.47,40.55,40.37,40.38,69368.0,32.4207,32.4848,32.3406,32.3486,69368.0
2018-12-07 15:15:00,40.38,40.48,40.31,40.44,108303.0,32.3486,32.4287,32.2925,32.3967,108303.0
2018-12-07 15:20:00,40.44,40.5,40.4,40.45,82135.0,32.3967,32.4447,32.3646,32.4047,82135.0
2018-12-07 15:25:00,40.45,40.6,40.38,40.53,91219.0,32.4047,32.5248,32.3486,32.4688,91219.0
2018-12-07 15:30:00,40.53,40.7,40.46,40.67,122325.0,32.4688,32.6049,32.4127,32.5809,122325.0
2018-12-07 15:35:00,40.67,40.79,40.57,40.57,107484.0,32.5809,32.677,32.5008,32.5008,107484.0
2018-12-07 15:40:00,40.56,40.64,40.53,40.58,99669.0,32.4928,32.5569,32.4688,32.5088,99669.0
2018-12-07 15:45:00,40.58,40.62,40.47,40.48,139223.0,32.5088,32.5409,32.4207,32.4287,139223.0
2018-12-07 15:50:00,40.48,40.67,40.48,40.62,204999.0,32.4287,32.5809,32.4287,32.5409,204999.0
2018-12-07 15:55:00,40.62,40.68,40.55,40.62,658405.0,32.5409,32.5889,32.4848,32.5409,658405.0
2018-12-10 09:30:00,40.5,40.65,40.3,40.52,102412.0,32.4447,32.5649,32.2845,32.4607,102412.0
2018-12-10 09:35:00,40.52,40.6,40.35,40.39,48324.0,32.4607,32.5248,32.3246,32.3566,48324.0
2018-12-10 09:40:00,40.4,40.4,40.14,40.22,65545.0,32.3646,32.3646,32.1563,32.2204,65545.0
2018-12-10 09:45:00,40.22,40.24,39.97,40.01,89725.0,32.2204,32.2364,32.0201,32.0522,89725.0
2018-12-10 09:50:00,40.02,40.03,39.79,39.88,79810.0,32.0602,32.0682,31.8759,31.948,79810.0
2018-12-10 09:55:00,39.89,40.05,39.87,39.91,48695.0,31.956,32.0842,31.94,31.9721,48695.0
2018-12-10 10:00:00,39.89,39.96,39.79,39.87,69136.0,31.956,32.0121,31.8759,31.94,69136.0
2018-12-10 10:05:00,39.88,39.99,39.86,39.87,46778.0,31.948,32.0362,31.932,31.94,46778.0
2018-12-10 10:10:00,39.87,40.09,39.81,40.08,43038.0,31.94,32.1163,31.892,32.1083,43038.0
2018-12-10 10:15:00,40.09,40.09,39.98,40.07,67663.0,32.1163,32.1163,32.0281,32.1002,67663.0
2018-12-10 10:20:00,40.06,40.09,39.87,39.92,35060.0,32.0922,32.1163,31.94,31.9801,35060.0
2018-12-10 10:25:00,39.91,39.93,39.79,39.84,53867.0,31.9721,31.9881,31.8759,31.916,53867.0
2018-12-10 10:30:00,39.83,39.89,39.63,39.69,57865.0,31.908,31.956,31.7478,31.7958,57865.0
2018-12-10 10:35:00,39.7,39.74,39.55,39.56,49680.0,31.8038,31.8359,31.6837,31.6917,49680.0
2018-12-10 10:40:00,39.56,39.64,39.53,39.56,42030.0,31.6917,31.7558,31.6677,31.6917,42030.0
2018-12-10 10:45:00,39.55,39.61,39.51,39.59,134245.0,31.6837,31.7317,31.6516,31.7157,134245.0
2018-12-10 10:50:00,39.59,39.63,39.31,39.34,102581.0,31.7157,31.7478,31.4914,31.5154,102581.0
2018-12-10 10:55:00,39.33,39.46,39.3,39.34,56826.0,31.5074,31.6116,31.4834,31.5154,56826.0
2018-12-10 11:00:00,39.34,39.35,39.06,39.14,104159.0,31.5154,31.5235,31.2911,31.3552,104159.0
2018-12-10 11:05:00,39.15,39.22,39.06,39.07,82284.0,31.3632,31.4193,31.2911,31.2991,82284.0
2018-12-10 11:10:00,39.06,39.24,39.04,39.18,67565.0,31.2911,31.4353,31.2751,31.3873,67565.0
2018-12-10 11:15:00,39.18,39.2,38.9,39.0,149243.0,31.3873,31.4033,31.163,31.2431,149243.0
2018-12-10 11:20:00,39.0,39.1,38.9,38.91,106600.0,31.2431,31.3232,31.163,31.171,106600.0
2018-12-10 11:25:00,38.92,39.08,38.92,39.07,115720.0,31.179,31.3072,31.179,31.2991,115720.0
2018-12-10 11:30:00,39.08,39.24,39.06,39.12,109339.0,31.3072,31.4353,31.2911,31.3392,109339.0
2018-12-10 11:35:00,39.13,39.45,39.13,39.39,120349.0,31.3472,31.6036,31.3472,31.5555,120349.0
2018-12-10 11:40:00,39.39,39.39,39.22,39.27,97475.0,31.5555,31.5555,31.4193,31.4594,97475.0
2018-12-10 11:45:00,39.27,39.39,39.2,39.28,70208.0,31.4594,31.5555,31.4033,31.4674,70208.0
2018-12-10 11:50:00,39.28,39.35,39.24,39.32,66809.0,31.4674,31.5235,31.4353,31.4994,66809.0
2018-12-10 11:55:00,39.32,39.38,39.08,39.11,49649.0,31.4994,31.5475,31.3072,31.3312,49649.0
2018-12-10 12:00:00,39.11,39.15,39.03,39.09,75523.0,31.3312,31.3632,31.2671,31.3152,75523.0
2018-12-10 12:05:00,39.09,39.22,39.04,39.16,52344.0,31.3152,31.4193,31.2751,31.3712,52344.0
2018-12-10 12:10:00,39.14,39.28,39.1,39.22,37144.0,31.3552,31.4674,31.3232,31.4193,37144.0
2018-12-10 12:15:00,39.23,39.29,39.11,39.12,135013.0,31.4273,31.4754,31.3312,31.3392,135013.0
2018-12-10 12:20:00,39.12,39.21,39.09,39.21,102691.0,31.3392,31.4113,31.3152,31.4113,102691.0
2018-12-10 12:25:00,39.21,39.29,39.19,39.19,47060.0,31.4113,31.4754,31.3953,31.3953,47060.0
2018-12-10 12:30:00,39.19,39.34,39.19,39.34,61498.0,31.3953,31.5154,31.3953,31.5154,61498.0
2018-12-10 12:35:00,39.34,39.59,39.34,39.55,77675.0,31.5154,31.7157,31.5154,31.6837,77675.0
2018-12-10 12:40:00,39.55,39.64,39.54,39.59,68527.0,31.6837,31.7558,31.6757,31.7157,68527.0
2018-12-10 12:45:00,39.59,39.68,39.54,39.65,81176.0,31.7157,31.7878,31.6757,31.7638,81176.0
2018-12-10 12:50:00,39.65,39.71,39.62,39.7,45230.0,31.7638,31.8119,31.7398,31.8038,45230.0
2018-12-10 12:55:00,39.69,39.71,39.61,39.62,55058.0,31.7958,31.8119,31.7317,31.7398,55058.0
2018-12-10 13:00:00,39.63,39.7,39.54,39.55,47519.0,31.7478,31.8038,31.6757,31.6837,47519.0
2018-12-10 13:05:00,39.56,39.7,39.52,39.58,47418.0,31.6917,31.8038,31.6596,31.7077,47418.0
2018-12-10 13:10:00,39.58,39.75,39.56,39.71,48378.0,31.7077,31.8439,31.6917,31.8119,48378.0
2018-12-10 13:15:00,39.71,39.74,39.66,39.66,54398.0,31.8119,31.8359,31.7718,31.7718,54398.0
2018-12-10 13:20:00,39.67,39.71,39.47,39.48,42169.0,31.7798,31.8119,31.6196,31.6276,42169.0
2018-12-10 13:25:00,39.47,39.5,39.42,39.44,34184.0,31.6196,31.6436,31.5795,31.5956,34184.0
2018-12-10 13:30:00,39.45,39.58,39.43,39.53,123747.0,31.6036,31.7077,31.5875,31.6677,123747.0
2018-12-10 13:35:00,39.54,39.62,39.54,39.54,108101.0,31.6757,31.7398,31.6757,31.6757,108101.0
2018-12-10 13:40:00,39.55,39.57,39.42,39.42,56566.0,31.6837,31.6997,31.5795,31.5795,56566.0
2018-12-10 13:45:00,39.43,39.56,39.43,39.52,39499.0,31.5875,31.6917,31.5875,31.6596,39499.0
2018-12-10 13:50:00,39.53,39.65,39.52,39.6,36124.0,31.6677,31.7638,31.6596,31.7237,36124.0
2018-12-10 13:55:00,39.6,39.6,39.44,39.45,42624.0,31.7237,31.7237,31.5956,31.6036,42624.0
2018-12-10 14:00:00,39.45,39.52,39.39,39.39,31741.0,31.6036,31.6596,31.5555,31.5555,31741.0
2018-12-10 14:05:00,39.39,39.51,39.38,39.46,54395.0,31.5555,31.6516,31.5475,31.6116,54395.0
2018-12-10 14:10:00,39.45,39.47,39.33,39.34,55363.0,31.6036,31.6196,31.5074,31.5154,55363.0
2018-12-10 14:15:00,39.34,39.39,39.23,39.3,63519.0,31.5154,31.5555,31.4273,31.4834,63519.0
2018-12-10 14:20:00,39.3,39.35,39.21,39.29,56590.0,31.4834,31.5235,31.4113,31.4754,56590.0
2018-12-10 14:25:00,39.29,39.4,39.28,39.35,44607.0,31.4754,31.5635,31.4674,31.5235,44607.0
2018-12-10 14:30:00,39.36,39.53,39.35,39.53,58916.0,31.5315,31.6677,31.5235,31.6677,58916.0
2018-12-10 14:35:00,39.52,39.58,39.48,39.52,37894.0,31.6596,31.7077,31.6276,31.6596,37894.0
2018-12-10 14:40:00,39.53,39.53,39.45,39.51,67574.0,31.6677,31.6677,31.6036,31.6516,67574.0
2018-12-10 14:45:00,39.51,39.62,39.5,39.57,117075.0,31.6516,31.7398,31.6436,31.6997,117075.0
2018-12-10 14:50:00,39.59,39.62,39.53,39.54,95107.0,31.7157,31.7398,31.6677,31.6757,95107.0
2018-12-10 14:55:00,39.53,39.59,39.32,39.35,81584.0,31.6677,31.7157,31.4994,31.5235,81584.0
2018-12-10 15:00:00,39.35,39.41,39.33,39.33,71062.0,31.5235,31.5715,31.5074,31.5074,71062.0
2018-12-10 15:05:00,39.33,39.35,39.22,39.3,97694.0,31.5074,31.5235,31.4193,31.4834,97694.0
2018-12-10 15:10:00,39.31,39.35,39.24,39.25,56379.0,31.4914,31.5235,31.4353,31.4433,56379.0
2018-12-10 15:15:00,39.25,39.25,39.14,39.22,100074.0,31.4433,31.4433,31.3552,31.4193,100074.0
2018-12-10 15:20:00,39.22,39.3,39.21,39.3,63772.0,31.4193,31.4834,31.4113,31.4834,63772.0
2018-12-10 15:25:00,39.3,39.35,39.27,39.35,53449.0,31.4834,31.5235,31.4594,31.5235,53449.0
2018-12-10 15:30:00,39.36,39.55,39.35,39.55,104793.0,31.5315,31.6837,31.5235,31.6837,104793.0
2018-12-10 15:35:00,39.55,39.65,39.51,39.58,98890.0,31.6837,31.7638,31.6516,31.7077,98890.0
2018-12-10 15:40:00,39.58,39.62,39.54,39.59,118515.0,31.7077,31.7398,31.6757,31.7157,118515.0
2018-12-10 15:45:00,39.6,39.64,39.57,39.59,172064.0,31.7237,31.7558,31.6997,31.7157,172064.0
2018-12-10 15:50:00,39.59,39.65,39.55,39.65,203882.0,31.7157,31.7638,31.6837,31.7638,203882.0
2018-12-10 15:55:00,39.64,39.67,39.6,39.6,343847.0,31.7558,31.7798,31.7237,31.7237,343847.0
2018-12-11 09:30:00,40.23,40.69,40.18,40.55,206924.0,32.2284,32.5969,32.1884,32.4848,206924.0
2018-12-11 09:35:00,40.58,40.7,40.48,40.48,90718.0,32.5088,32.6049,32.4287,32.4287,90718.0
2018-12-11 09:40:00,40.48,40.68,40.47,40.5,75701.0,32.4287,32.5889,32.4207,32.4447,75701.0
2018-12-11 09:45:00,40.51,40.53,40.24,40.27,73837.0,32.4527,32.4688,32.2364,32.2605,73837.0
2018-12-11 09:50:00,40.26,40.26,40.12,40.2,45590.0,32.2525,32.2525,32.1403,32.2044,45590.0
2018-12-11 09:55:00,40.21,40.34,40.2,40.29,52443.0,32.2124,32.3165,32.2044,32.2765,52443.0
2018-12-11 10:00:00,40.29,40.52,40.27,40.51,165482.0,32.2765,32.4607,32.2605,32.4527,165482.0
2018-12-11 10:05:00,40.51,40.59,40.46,40.55,179304.0,32.4527,32.5168,32.4127,32.4848,179304.0
2018-12-11 10:10:00,40.55,40.57,40.3,40.37,276176.0,32.4848,32.5008,32.2845,32.3406,276176.0
2018-12-11 10:15:00,40.37,40.5,40.31,40.44,94756.0,32.3406,32.4447,32.2925,32.3967,94756.0
2018-12-11 10:20:00,40.44,40.55,40.36,40.53,79902.0,32.3967,32.4848,32.3326,32.4688,79902.0
2018-12-11 10:25:00,40.53,40.66,40.47,40.65,82149.0,32.4688,32.5729,32.4207,32.5649,82149.0
2018-12-11 10:30:00,40.65,40.71,40.55,40.57,193497.0,32.5649,32.613,32.4848,32.5008,193497.0
2018-12-11 10:35:00,40.56,40.56,40.39,40.53,63320.0,32.4928,32.4928,32.3566,32.4688,63320.0
2018-12-11 10:40:00,40.53,40.55,40.37,40.43,52685.0,32.4688,32.4848,32.3406,32.3886,52685.0
2018-12-11 10:45:00,40.42,40.46,40.25,40.28,69314.0,32.3806,32.4127,32.2444,32.2685,69314.0
2018-12-11 10:50:00,40.27,40.32,40.22,40.25,102296.0,32.2605,32.3005,32.2204,32.2444,102296.0
2018-12-11 10:55:00,40.25,40.26,40.12,40.18,107648.0,32.2444,32.2525,32.1403,32.1884,107648.0
2018-12-11 11:00:00,40.18,40.18,40.02,40.12,73767.0,32.1884,32.1884,32.0602,32.1403,73767.0
2018-12-11 11:05:00,40.12,40.19,40.05,40.18,56160.0,32.1403,32.1964,32.0842,32.1884,56160.0
2018-12-11 11:10:00,40.18,40.19,39.97,39.99,47616.0,32.1884,32.1964,32.0201,32.0362,47616.0
2018-12-11 11:15:00,39.99,40.01,39.9,39.99,57720.0,32.0362,32.0522,31.9641,32.0362,57720.0
2018-12-11 11:20:00,39.99,40.02,39.91,39.93,45366.0,32.0362,32.0602,31.9721,31.9881,45366.0
2018-12-11 11:25:00,39.94,39.97,39.82,39.85,68159.0,31.9961,32.0201,31.9,31.924,68159.0
2018-12-11 11:30:00,39.84,39.89,39.76,39.82,49798.0,31.916,31.956,31.8519,31.9,49798.0
2018-12-11 11:35:00,39.81,39.96,39.81,39.93,39539.0,31.892,32.0121,31.892,31.9881,39539.0
2018-12-11 11:40:00,39.93,39.93,39.78,39.81,48740.0,31.9881,31.9881,31.8679,31.892,48740.0
2018-12-11 11:45:00,39.79,39.85,39.75,39.81,34517.0,31.8759,31.924,31.8439,31.892,34517.0
2018-12-11 11:50:00,39.81,39.88,39.78,39.87,24579.0,31.892,31.948,31.8679,31.94,24579.0
2018-12-11 11:55:00,39.87,39.88,39.76,39.78,40391.0,31.94,31.948,31.8519,31.8679,40391.0
2018-12-11 12:00:00,39.78,39.78,39.54,39.54,48354.0,31.8679,31.8679,31.6757,31.6757,48354.0
2018-12-11 12:05:00,39.54,39.57,39.42,39.48,180641.0,31.6757,31.6997,31.5795,31.6276,180641.0
2018-12-11 12:10:00,39.47,39.47,39.36,39.37,70339.0,31.6196,31.6196,31.5315,31.5395,70339.0
2018-12-11 12:15:00,39.38,39.39,39.26,39.33,98720.0,31.5475,31.5555,31.4514,31.5074,98720.0
2018-12-11 12:20:00,39.33,39.56,39.33,39.52,54887.0,31.5074,31.6917,31.5074,31.6596,54887.0
2018-12-11 12:25:00,39.52,39.57,39.44,39.44,30941.0,31.6596,31.6997,31.5956,31.5956,30941.0
2018-12-11 12:30:00,39.43,39.47,39.32,39.34,74964.0,31.5875,31.6196,31.4994,31.5154,74964.0
2018-12-11 12:35:00,39.35,39.4,39.31,39.32,99044.0,31.5235,31.5635,31.4914,31.4994,99044.0
2018-12-11 12:40:00,39.33,39.54,39.3,39.52,75556.0,31.5074,31.6757,31.4834,31.6596,75556.0
2018-12-11 12:45:00,39.52,39.53,39.38,39.4,79522.0,31.6596,31.6677,31.5475,31.5635,79522.0
2018-12-11 12:50:00,39.39,39.4,39.3,39.32,55909.0,31.5555,31.5635,31.4834,31.4994,55909.0
2018-12-11 12:55:00,39.32,39.34,39.24,39.25,81623.0,31.4994,31.5154,31.4353,31.4433,81623.0
2018-12-11 13:00:00,39.25,39.26,39.19,39.25,103708.0,31.4433,31.4514,31.3953,31.4433,103708.0
2018-12-11 13:05:00,39.26,39.33,39.21,39.23,62915.0,31.4514,31.5074,31.4113,31.4273,62915.0
2018-12-11 13:10:00,39.23,39.25,39.16,39.19,105063.0,31.4273,31.4433,31.3712,31.3953,105063.0
2018-12-11 13:15:00,39.19,39.45,39.18,39.42,85490.0,31.3953,31.6036,31.3873,31.5795,85490.0
2018-12-11 13:20:00,39.41,39.48,39.4,39.42,29318.0,31.5715,31.6276,31.5635,31.5795,29318.0
2018-12-11 13:25:00,39.42,39.42,39.28,39.3,37731.0,31.5795,31.5795,31.4674,31.4834,37731.0
2018-12-11 13:30:00,39.31,39.31,39.21,39.3,23510.0,31.4914,31.4914,31.4113,31.4834,23510.0
2018-12-11 13:35:00,39.3,39.36,39.28,39.34,57657.0,31.4834,31.5315,31.4674,31.5154,57657.0
2018-12-11 13:40:00,39.34,39.34,39.16,39.18,43637.0,31.5154,31.5154,31.3712,31.3873,43637.0
2018-12-11 13:45:00,39.18,39.22,39.12,39.19,46378.0,31.3873,31.4193,31.3392,31.3953,46378.0
2018-12-11 13:50:00,39.18,39.21,39.04,39.09,59042.0,31.3873,31.4113,31.2751,31.3152,59042.0
2018-12-11 13:55:00,39.1,39.19,39.09,39.14,32355.0,31.3232,31.3953,31.3152,31.3552,32355.0
2018-12-11 14:00:00,39.14,39.22,39.09,39.16,29520.0,31.3552,31.4193,31.3152,31.3712,29520.0
2018-12-11 14:05:00,39.17,39.26,39.15,39.17,37483.0,31.3793,31.4514,31.3632,31.3793,37483.0
2018-12-11 14:10:00,39.17,39.22,39.12,39.2,32623.0,31.3793,31.4193,31.3392,31.4033,32623.0
2018-12-11 14:15:00,39.2,39.32,39.11,39.3,63006.0,31.4033,31.4994,31.3312,31.4834,63006.0
2018-12-11 14:20:00,39.29,39.4,39.26,39.35,52307.0,31.4754,31.5635,31.4514,31.5235,52307.0
2018-12-11 14:25:00,39.36,39.56,39.35,39.55,114479.0,31.5315,31.6917,31.5235,31.6837,114479.0
2018-12-11 14:30:00,39.54,39.65,39.54,39.57,67752.0,31.6757,31.7638,31.6757,31.6997,67752.0
2018-12-11 14:35:00,39.58,39.63,39.48,39.51,45212.0,31.7077,31.7478,31.6276,31.6516,45212.0
2018-12-11 14:40:00,39.53,39.61,39.47,39.55,108078.0,31.6677,31.7317,31.6196,31.6837,108078.0
2018-12-11 14:45:00,39.55,39.67,39.47,39.48,73695.0,31.6837,31.7798,31.6196,31.6276,73695.0
2018-12-11 14:50:00,39.49,39.53,39.44,39.49,48538.0,31.6356,31.6677,31.5956,31.6356,48538.0
2018-12-11 14:55:00,39.48,39.52,39.41,39.48,35145.0,31.6276,31.6596,31.5715,31.6276,35145.0
2018-12-11 15:00:00,39.49,39.5,39.34,39.4,38381.0,31.6356,31.6436,31.5154,31.5635,38381.0
2018-12-11 15:05:00,39.4,39.52,39.36,39.51,47162.0,31.5635,31.6596,31.5315,31.6516,47162.0
2018-12-11 15:10:00,39.51,39.81,39.51,39.73,152754.0,31.6516,31.892,31.6516,31.8279,152754.0
2018-12-11 15:15:00,39.73,39.76,39.64,39.66,121533.0,31.8279,31.8519,31.7558,31.7718,121533.0
2018-12-11 15:20:00,39.67,39.7,39.63,39.64,82162.0,31.7798,31.8038,31.7478,31.7558,82162.0
2018-12-11 15:25:00,39.64,39.67,39.59,39.59,110121.0,31.7558,31.7798,31.7157,31.7157,110121.0
2018-12-11 15:30:00,39.58,39.72,39.57,39.62,94769.0,31.7077,31.8199,31.6997,31.7398,94769.0
2018-12-11 15:35:00,39.62,39.63,39.52,39.54,120165.0,31.7398,31.7478,31.6596,31.6757,120165.0
2018-12-11 15:40:00,39.53,39.54,39.45,39.46,131926.0,31.6677,31.6757,31.6036,31.6116,131926.0
2018-12-11 15:45:00,39.46,39.48,39.37,39.4,176163.0,31.6116,31.6276,31.5395,31.5635,176163.0
2018-12-11 15:50:00,39.39,39.42,39.32,39.34,235955.0,31.5555,31.5795,31.4994,31.5154,235955.0
2018-12-11 15:55:00,39.34,39.35,39.21,39.23,583819.0,31.5154,31.5235,31.4113,31.4273,583819.0
2018-12-12 09:30:00,39.85,40.16,39.8,39.82,112343.0,31.924,32.1723,31.8839,31.9,112343.0
2018-12-12 09:35:00,39.83,40.03,39.77,40.0,50195.0,31.908,32.0682,31.8599,32.0442,50195.0
2018-12-12 09:40:00,40.01,40.02,39.8,39.85,96377.0,32.0522,32.0602,31.8839,31.924,96377.0
2018-12-12 09:45:00,39.86,39.87,39.54,39.62,71795.0,31.932,31.94,31.6757,31.7398,71795.0
2018-12-12 09:50:00,39.62,39.67,39.41,39.46,35502.0,31.7398,31.7798,31.5715,31.6116,35502.0
2018-12-12 09:55:00,39.46,39.64,39.44,39.55,30831.0,31.6116,31.7558,31.5956,31.6837,30831.0
2018-12-12 10:00:00,39.54,39.59,39.43,39.55,48755.0,31.6757,31.7157,31.5875,31.6837,48755.0
2018-12-12 10:05:00,39.55,39.63,39.52,39.6,45520.0,31.6837,31.7478,31.6596,31.7237,45520.0
2018-12-12 10:10:00,39.63,39.88,39.59,39.84,46649.0,31.7478,31.948,31.7157,31.916,46649.0
2018-12-12 10:15:00,39.83,39.9,39.77,39.89,58994.0,31.908,31.9641,31.8599,31.956,58994.0
2018-12-12 10:20:00,39.88,39.92,39.82,39.9,62541.0,31.948,31.9801,31.9,31.9641,62541.0
2018-12-12 10:25:00,39.91,39.92,39.77,39.8,43261.0,31.9721,31.9801,31.8599,31.8839,43261.0
2018-12-12 10:30:00,39.8,39.91,39.78,39.88,42135.0,31.8839,31.9721,31.8679,31.948,42135.0
2018-12-12 10:35:00,39.87,39.87,39.56,39.59,106367.0,31.94,31.94,31.6917,31.7157,106367.0
2018-12-12 10:40:00,39.59,39.66,39.54,39.66,52046.0,31.7157,31.7718,31.6757,31.7718,52046.0
2018-12-12 10:45:00,39.65,39.71,39.55,39.7,50727.0,31.7638,31.8119,31.6837,31.8038,50727.0
2018-12-12 10:50:00,39.72,39.82,39.7,39.79,72248.0,31.8199,31.9,31.8038,31.8759,72248.0
2018-12-12 10:55:00,39.8,39.94,39.8,39.87,51400.0,31.8839,31.9961,31.8839,31.94,51400.0
2018-12-12 11:00:00,39.88,39.94,39.79,39.89,110945.0,31.948,31.9961,31.8759,31.956,110945.0
2018-12-12 11:05:00,39.9,39.96,39.8,39.91,83184.0,31.9641,32.0121,31.8839,31.9721,83184.0
2018-12-12 11:10:00,39.91,39.92,39.77,39.84,53379.0,31.9721,31.9801,31.8599,31.916,53379.0
2018-12-12 11:15:00,39.84,39.93,39.8,39.86,46427.0,31.916,31.9881,31.8839,31.932,46427.0
2018-12-12 11:20:00,39.86,40.0,39.79,39.99,58908.0,31.932,32.0442,31.8759,32.0362,58908.0
2018-12-12 11:25:00,40.0,40.02,39.91,39.92,50133.0,32.0442,32.0602,31.9721,31.9801,50133.0
2018-12-12 11:30:00,39.93,39.97,39.72,39.74,72042.0,31.9881,32.0201,31.8199,31.8359,72042.0
2018-12-12 11:35:00,39.73,39.97,39.71,39.92,130091.0,31.8279,32.0201,31.8119,31.9801,130091.0
2018-12-12 11:40:00,39.91,40.03,39.9,40.03,45908.0,31.9721,32.0682,31.9641,32.0682,45908.0
2018-12-12 11:45:00,40.03,40.09,39.98,40.04,40863.0,32.0682,32.1163,32.0281,32.0762,40863.0
2018-12-12 11:50:00,40.03,40.09,39.98,40.01,34428.0,32.0682,32.1163,32.0281,32.0522,34428.0
2018-12-12 11:55:00,40.01,40.09,39.94,40.09,39294.0,32.0522,32.1163,31.9961,32.1163,39294.0
2018-12-12 12:00:00,40.1,40.15,40.03,40.08,64261.0,32.1243,32.1643,32.0682,32.1083,64261.0
2018-12-12 12:05:00,40.07,40.09,40.0,40.07,38714.0,32.1002,32.1163,32.0442,32.1002,38714.0
2018-12-12 12:10:00,40.07,40.09,39.98,40.0,29320.0,32.1002,32.1163,32.0281,32.0442,29320.0
2018-12-12 12:15:00,40.0,40.04,39.98,39.99,34448.0,32.0442,32.0762,32.0281,32.0362,34448.0
2018-12-12 12:20:00,39.98,40.03,39.92,39.99,34798.0,32.0281,32.0682,31.9801,32.0362,34798.0
2018-12-12 12:25:00,40.0,40.05,39.98,40.05,32832.0,32.0442,32.0842,32.0281,32.0842,32832.0
2018-12-12 12:30:00,40.05,40.08,40.0,40.06,37924.0,32.0842,32.1083,32.0442,32.0922,37924.0
2018-12-12 12:35:00,40.05,40.07,39.94,39.95,57312.0,32.0842,32.1002,31.9961,32.0041,57312.0
2018-12-12 12:40:00,39.96,40.03,39.95,39.97,63252.0,32.0121,32.0682,32.0041,32.0201,63252.0
2018-12-12 12:45:00,39.97,39.98,39.9,39.98,47422.0,32.0201,32.0281,31.9641,32.0281,47422.0
2018-12-12 12:50:00,39.98,40.12,39.97,40.09,41449.0,32.0281,32.1403,32.0201,32.1163,41449.0
2018-12-12 12:55:00,40.09,40.18,40.09,40.16,31223.0,32.1163,32.1884,32.1163,32.1723,31223.0
2018-12-12 13:00:00,40.19,40.19,40.12,40.16,27595.0,32.1964,32.1964,32.1403,32.1723,27595.0
2018-12-12 13:05:00,40.17,40.25,40.16,40.24,34734.0,32.1804,32.2444,32.1723,32.2364,34734.0
2018-12-12 13:10:00,40.23,40.31,40.23,40.25,26020.0,32.2284,32.2925,32.2284,32.2444,26020.0
2018-12-12 13:15:00,40.25,40.25,40.14,40.15,24132.0,32.2444,32.2444,32.1563,32.1643,24132.0
2018-12-12 13:20:00,40.14,40.19,40.09,40.18,31840.0,32.1563,32.1964,32.1163,32.1884,31840.0
2018-12-12 13:25:00,40.18,40.24,40.16,40.24,29482.0,32.1884,32.2364,32.1723,32.2364,29482.0
2018-12-12 13:30:00,40.24,40.25,40.17,40.2,26672.0,32.2364,32.2444,32.1804,32.2044,26672.0
2018-12-12 13:35:00,40.2,40.2,40.06,40.09,32283.0,32.2044,32.2044,32.0922,32.1163,32283.0
2018-12-12 13:40:00,40.09,40.09,40.02,40.04,42030.0,32.1163,32.1163,32.0602,32.0762,42030.0
2018-12-12 13:45:00,40.05,40.07,39.99,40.04,23437.0,32.0842,32.1002,32.0362,32.0762,23437.0
2018-12-12 13:50:00,40.04,40.07,39.99,39.99,34069.0,32.0762,32.1002,32.0362,32.0362,34069.0
2018-12-12 13:55:00,39.98,40.01,39.89,39.99,42613.0,32.0281,32.0522,31.956,32.0362,42613.0
2018-12-12 14:00:00,40.0,40.03,39.9,39.93,28824.0,32.0442,32.0682,31.9641,31.9881,28824.0
2018-12-12 14:05:00,39.92,39.94,39.83,39.84,30563.0,31.9801,31.9961,31.908,31.916,30563.0
2018-12-12 14:10:00,39.85,39.89,39.79,39.87,26908.0,31.924,31.956,31.8759,31.94,26908.0
2018-12-12 14:15:00,39.86,39.97,39.84,39.97,32690.0,31.932,32.0201,31.916,32.0201,32690.0
2018-12-12 14:20:00,39.96,39.99,39.89,39.94,39721.0,32.0121,32.0362,31.956,31.9961,39721.0
2018-12-12 14:25:00,39.95,39.98,39.73,39.79,53808.0,32.0041,32.0281,31.8279,31.8759,53808.0
2018-12-12 14:30:00,39.8,39.84,39.69,39.83,93551.0,31.8839,31.916,31.7958,31.908,93551.0
2018-12-12 14:35:00,39.84,39.88,39.78,39.81,58131.0,31.916,31.948,31.8679,31.892,58131.0
2018-12-12 14:40:00,39.82,39.84,39.67,39.75,58159.0,31.9,31.916,31.7798,31.8439,58159.0
2018-12-12 14:45:00,39.75,39.8,39.69,39.72,38643.0,31.8439,31.8839,31.7958,31.8199,38643.0
2018-12-12 14:50:00,39.72,39.85,39.65,39.83,61877.0,31.8199,31.924,31.7638,31.908,61877.0
2018-12-12 14:55:00,39.82,39.94,39.82,39.9,44505.0,31.9,31.9961,31.9,31.9641,44505.0
2018-12-12 15:00:00,39.9,39.97,39.83,39.84,63081.0,31.9641,32.0201,31.908,31.916,63081.0
2018-12-12 15:05:00,39.84,39.91,39.78,39.9,55771.0,31.916,31.9721,31.8679,31.9641,55771.0
2018-12-12 15:10:00,39.9,39.94,39.82,39.83,46847.0,31.9641,31.9961,31.9,31.908,46847.0
2018-12-12 15:15:00,39.82,39.86,39.75,39.79,62693.0,31.9,31.932,31.8439,31.8759,62693.0
2018-12-12 15:20:00,39.78,39.84,39.77,39.82,50912.0,31.8679,31.916,31.8599,31.9,50912.0
2018-12-12 15:25:00,39.82,39.91,39.74,39.76,88263.0,31.9,31.9721,31.8359,31.8519,88263.0
2018-12-12 15:30:00,39.76,39.86,39.76,39.78,129227.0,31.8519,31.932,31.8519,31.8679,129227.0
2018-12-12 15:35:00,39.79,39.89,39.76,39.88,86850.0,31.8759,31.956,31.8519,31.948,86850.0
2018-12-12 15:40:00,39.88,39.91,39.76,39.77,117409.0,31.948,31.9721,31.8519,31.8599,117409.0
2018-12-12 15:45:00,39.77,39.78,39.7,39.71,108531.0,31.8599,31.8679,31.8038,31.8119,108531.0
2018-12-12 15:50:00,39.7,39.71,39.63,39.64,129339.0,31.8038,31.8119,31.7478,31.7558,129339.0
2018-12-12 15:55:00,39.63,39.64,39.53,39.57,309787.0,31.7478,31.7558,31.6677,31.6997,309787.0
2018-12-13 09:30:00,39.66,39.82,39.54,39.57,154327.0,31.7718,31.9,31.6757,31.6997,154327.0
2018-12-13 09:35:00,39.58,39.65,39.42,39.44,84191.0,31.7077,31.7638,31.5795,31.5956,84191.0
2018-12-13 09:40:00,39.44,39.51,39.25,39.25,93563.0,31.5956,31.6516,31.4433,31.4433,93563.0
2018-12-13 09:45:00,39.25,39.4,39.24,39.32,51688.0,31.4433,31.5635,31.4353,31.4994,51688.0
2018-12-13 09:50:00,39.31,39.36,39.2,39.31,48128.0,31.4914,31.5315,31.4033,31.4914,48128.0
2018-12-13 09:55:00,39.31,39.4,39.19,39.2,93375.0,31.4914,31.5635,31.3953,31.4033,93375.0
2018-12-13 10:00:00,39.2,39.3,39.14,39.27,117997.0,31.4033,31.4834,31.3552,31.4594,117997.0
2018-12-13 10:05:00,39.29,39.37,39.23,39.26,82149.0,31.4754,31.5395,31.4273,31.4514,82149.0
2018-12-13 10:10:00,39.25,39.4,39.21,39.37,51731.0,31.4433,31.5635,31.4113,31.5395,51731.0
2018-12-13 10:15:00,39.38,39.39,39.26,39.26,42540.0,31.5475,31.5555,31.4514,31.4514,42540.0
2018-12-13 10:20:00,39.26,39.36,39.2,39.36,50063.0,31.4514,31.5315,31.4033,31.5315,50063.0
2018-12-13 10:25:00,39.36,39.55,39.36,39.42,100917.0,31.5315,31.6837,31.5315,31.5795,100917.0
2018-12-13 10:30:00,39.43,39.58,39.37,39.55,68015.0,31.5875,31.7077,31.5395,31.6837,68015.0
2018-12-13 10:35:00,39.54,39.74,39.53,39.65,93764.0,31.6757,31.8359,31.6677,31.7638,93764.0
2018-12-13 10:40:00,39.65,39.66,39.5,39.57,119066.0,31.7638,31.7718,31.6436,31.6997,119066.0
2018-12-13 10:45:00,39.56,39.66,39.48,39.52,122666.0,31.6917,31.7718,31.6276,31.6596,122666.0
2018-12-13 10:50:00,39.52,39.52,39.41,39.49,122977.0,31.6596,31.6596,31.5715,31.6356,122977.0
2018-12-13 10:55:00,39.5,39.59,39.48,39.53,92797.0,31.6436,31.7157,31.6276,31.6677,92797.0
2018-12-13 11:00:00,39.53,39.53,39.32,39.39,53592.0,31.6677,31.6677,31.4994,31.5555,53592.0
2018-12-13 11:05:00,39.39,39.51,39.31,39.42,92812.0,31.5555,31.6516,31.4914,31.5795,92812.0
2018-12-13 11:10:00,39.42,39.43,39.33,39.34,55243.0,31.5795,31.5875,31.5074,31.5154,55243.0
2018-12-13 11:15:00,39.34,39.36,39.22,39.31,59718.0,31.5154,31.5315,31.4193,31.4914,59718.0
2018-12-13 11:20:00,39.31,39.39,39.28,39.29,40597.0,31.4914,31.5555,31.4674,31.4754,40597.0
2018-12-13 11:25:00,39.29,39.4,39.29,39.33,47205.0,31.4754,31.5635,31.4754,31.5074,47205.0
2018-12-13 11:30:00,39.32,39.46,39.27,39.45,64740.0,31.4994,31.6116,31.4594,31.6036,64740.0
2018-12-13 11:35:00,39.45,39.47,39.37,39.41,38606.0,31.6036,31.6196,31.5395,31.5715,38606.0
2018-12-13 11:40:00,39.4,39.56,39.29,39.54,66601.0,31.5635,31.6917,31.4754,31.6757,66601.0
2018-12-13 11:45:00,39.54,39.54,39.43,39.44,36812.0,31.6757,31.6757,31.5875,31.5956,36812.0
2018-12-13 11:50:00,39.44,39.44,39.28,39.29,78496.0,31.5956,31.5956,31.4674,31.4754,78496.0
2018-12-13 11:55:00,39.3,39.43,39.29,39.3,117491.0,31.4834,31.5875,31.4754,31.4834,117491.0
2018-12-13 12:00:00,39.3,39.31,39.19,39.23,61107.0,31.4834,31.4914,31.3953,31.4273,61107.0
2018-12-13 12:05:00,39.23,39.29,39.19,39.25,49170.0,31.4273,31.4754,31.3953,31.4433,49170.0
2018-12-13 12:10:00,39.24,39.32,39.19,39.3,105337.0,31.4353,31.4994,31.3953,31.4834,105337.0
2018-12-13 12:15:00,39.29,39.34,39.21,39.3,44754.0,31.4754,31.5154,31.4113,31.4834,44754.0
2018-12-13 12:20:00,39.3,39.32,39.22,39.22,25057.0,31.4834,31.4994,31.4193,31.4193,25057.0
2018-12-13 12:25:00,39.22,39.27,39.21,39.25,33470.0,31.4193,31.4594,31.4113,31.4433,33470.0
2018-12-13 12:30:00,39.25,39.31,39.24,39.28,54040.0,31.4433,31.4914,31.4353,31.4674,54040.0
2018-12-13 12:35:00,39.29,39.51,39.29,39.5,72765.0,31.4754,31.6516,31.4754,31.6436,72765.0
2018-12-13 12:40:00,39.49,39.52,39.44,39.44,41828.0,31.6356,31.6596,31.5956,31.5956,41828.0
2018-12-13 12:45:00,39.44,39.47,39.39,39.44,23602.0,31.5956,31.6196,31.5555,31.5956,23602.0
2018-12-13 12:50:00,39.43,39.53,39.41,39.45,208612.0,31.5875,31.6677,31.5715,31.6036,208612.0
2018-12-13 12:55:00,39.45,39.5,39.43,39.43,44508.0,31.6036,31.6436,31.5875,31.5875,44508.0
2018-12-13 13:00:00,39.43,39.45,39.29,39.31,105369.0,31.5875,31.6036,31.4754,31.4914,105369.0
2018-12-13 13:05:00,39.3,39.33,39.19,39.32,56937.0,31.4834,31.5074,31.3953,31.4994,56937.0
2018-12-13 13:10:00,39.32,39.35,39.26,39.32,22660.0,31.4994,31.5235,31.4514,31.4994,22660.0
2018-12-13 13:15:00,39.32,39.37,39.23,39.24,41216.0,31.4994,31.5395,31.4273,31.4353,41216.0
2018-12-13 13:20:00,39.24,39.29,39.24,39.26,40282.0,31.4353,31.4754,31.4353,31.4514,40282.0
2018-12-13 13:25:00,39.26,39.26,39.13,39.23,65415.0,31.4514,31.4514,31.3472,31.4273,65415.0
2018-12-13 13:30:00,39.24,39.38,39.23,39.29,63081.0,31.4353,31.5475,31.4273,31.4754,63081.0
2018-12-13 13:35:00,39.29,39.4,39.25,39.4,56131.0,31.4754,31.5635,31.4433,31.5635,56131.0
2018-12-13 13:40:00,39.41,39.44,39.36,39.36,37938.0,31.5715,31.5956,31.5315,31.5315,37938.0
2018-12-13 13:45:00,39.37,39.41,39.33,39.34,29353.0,31.5395,31.5715,31.5074,31.5154,29353.0
2018-12-13 13:50:00,39.34,39.37,39.24,39.27,36251.0,31.5154,31.5395,31.4353,31.4594,36251.0
2018-12-13 13:55:00,39.27,39.3,39.23,39.28,36649.0,31.4594,31.4834,31.4273,31.4674,36649.0
2018-12-13 14:00:00,39.28,39.33,39.25,39.27,60032.0,31.4674,31.5074,31.4433,31.4594,60032.0
2018-12-13 14:05:00,39.28,39.29,39.17,39.19,60456.0,31.4674,31.4754,31.3793,31.3953,60456.0
2018-12-13 14:10:00,39.19,39.25,39.15,39.17,58154.0,31.3953,31.4433,31.3632,31.3793,58154.0
2018-12-13 14:15:00,39.16,39.3,39.15,39.29,61941.0,31.3712,31.4834,31.3632,31.4754,61941.0
2018-12-13 14:20:00,39.3,39.33,39.23,39.26,49334.0,31.4834,31.5074,31.4273,31.4514,49334.0
2018-12-13 14:25:00,39.25,39.29,39.18,39.28,70106.0,31.4433,31.4754,31.3873,31.4674,70106.0
2018-12-13 14:30:00,39.28,39.29,39.18,39.21,44930.0,31.4674,31.4754,31.3873,31.4113,44930.0
2018-12-13 14:35:00,39.21,39.24,39.15,39.22,79143.0,31.4113,31.4353,31.3632,31.4193,79143.0
2018-12-13 14:40:00,39.21,39.3,39.2,39.2,55480.0,31.4113,31.4834,31.4033,31.4033,55480.0
2018-12-13 14:45:00,39.2,39.26,39.19,39.2,46275.0,31.4033,31.4514,31.3953,31.4033,46275.0
2018-12-13 14:50:00,39.19,39.3,39.18,39.26,58414.0,31.3953,31.4834,31.3873,31.4514,58414.0
2018-12-13 14:55:00,39.27,39.37,39.27,39.34,58673.0,31.4594,31.5395,31.4594,31.5154,58673.0
2018-12-13 15:00:00,39.34,39.36,39.23,39.3,60810.0,31.5154,31.5315,31.4273,31.4834,60810.0
2018-12-13 15:05:00,39.3,39.32,39.22,39.22,44479.0,31.4834,31.4994,31.4193,31.4193,44479.0
2018-12-13 15:10:00,39.22,39.36,39.2,39.33,75188.0,31.4193,31.5315,31.4033,31.5074,75188.0
2018-12-13 15:15:00,39.33,39.42,39.32,39.34,90570.0,31.5074,31.5795,31.4994,31.5154,90570.0
2018-12-13 15:20:00,39.34,39.37,39.31,39.32,116664.0,31.5154,31.5395,31.4914,31.4994,116664.0
2018-12-13 15:25:00,39.33,39.33,39.24,39.27,101700.0,31.5074,31.5074,31.4353,31.4594,101700.0
2018-12-13 15:30:00,39.27,39.33,39.23,39.3,106956.0,31.4594,31.5074,31.4273,31.4834,106956.0
2018-12-13 15:35:00,39.3,39.33,39.25,39.32,121167.0,31.4834,31.5074,31.4433,31.4994,121167.0
2018-12-13 15:40:00,39.32,39.48,39.31,39.46,174163.0,31.4994,31.6276,31.4914,31.6116,174163.0
2018-12-13 15:45:00,39.46,39.52,39.4,39.47,189195.0,31.6116,31.6596,31.5635,31.6196,189195.0
2018-12-13 15:50:00,39.47,39.51,39.44,39.5,218441.0,31.6196,31.6516,31.5956,31.6436,218441.0
2018-12-13 15:55:00,39.5,39.56,39.46,39.5,473445.0,31.6436,31.6917,31.6116,31.6436,473445.0
2018-12-14 09:30:00,38.86,39.25,38.86,39.1,139686.0,31.1309,31.4433,31.1309,31.3232,139686.0
2018-12-14 09:35:00,39.09,39.47,39.09,39.47,84619.0,31.3152,31.6196,31.3152,31.6196,84619.0
2018-12-14 09:40:00,39.47,39.55,39.33,39.44,63979.0,31.6196,31.6837,31.5074,31.5956,63979.0
2018-12-14 09:45:00,39.46,39.61,39.42,39.53,52420.0,31.6116,31.7317,31.5795,31.6677,52420.0
2018-12-14 09:50:00,39.53,39.6,39.48,39.6,55419.0,31.6677,31.7237,31.6276,31.7237,55419.0
2018-12-14 09:55:00,39.58,39.71,39.54,39.66,75418.0,31.7077,31.8119,31.6757,31.7718,75418.0
2018-12-14 10:00:00,39.64,39.76,39.57,39.75,116595.0,31.7558,31.8519,31.6997,31.8439,116595.0
2018-12-14 10:05:00,39.75,39.79,39.62,39.79,57471.0,31.8439,31.8759,31.7398,31.8759,57471.0
2018-12-14 10:10:00,39.79,39.83,39.68,39.72,86942.0,31.8759,31.908,31.7878,31.8199,86942.0
2018-12-14 10:15:00,39.72,39.78,39.64,39.76,80842.0,31.8199,31.8679,31.7558,31.8519,80842.0
2018-12-14 10:20:00,39.76,39.88,39.74,39.81,132431.0,31.8519,31.948,31.8359,31.892,132431.0
2018-12-14 10:25:00,39.82,39.85,39.69,39.71,140283.0,31.9,31.924,31.7958,31.8119,140283.0
2018-12-14 10:30:00,39.71,39.71,39.46,39.47,86500.0,31.8119,31.8119,31.6116,31.6196,86500.0
2018-12-14 10:35:00,39.47,39.64,39.46,39.63,50917.0,31.6196,31.7558,31.6116,31.7478,50917.0
2018-12-14 10:40:00,39.62,39.71,39.56,39.57,46467.0,31.7398,31.8119,31.6917,31.6997,46467.0
2018-12-14 10:45:00,39.56,39.75,39.52,39.73,45090.0,31.6917,31.8439,31.6596,31.8279,45090.0
2018-12-14 10:50:00,39.71,39.79,39.67,39.7,32806.0,31.8119,31.8759,31.7798,31.8038,32806.0
2018-12-14 10:55:00,39.7,39.7,39.51,39.53,61006.0,31.8038,31.8038,31.6516,31.6677,61006.0
2018-12-14 11:00:00,39.52,39.63,39.49,39.62,48141.0,31.6596,31.7478,31.6356,31.7398,48141.0
2018-12-14 11:05:00,39.62,39.66,39.59,39.59,35172.0,31.7398,31.7718,31.7157,31.7157,35172.0
2018-12-14 11:10:00,39.59,39.6,39.46,39.47,140727.0,31.7157,31.7237,31.6116,31.6196,140727.0
2018-12-14 11:15:00,39.47,39.59,39.47,39.59,39029.0,31.6196,31.7157,31.6196,31.7157,39029.0
2018-12-14 11:20:00,39.58,39.62,39.38,39.41,34980.0,31.7077,31.7398,31.5475,31.5715,34980.0
2018-12-14 11:25:00,39.4,39.57,39.39,39.43,63209.0,31.5635,31.6997,31.5555,31.5875,63209.0
2018-12-14 11:30:00,39.43,39.51,39.42,39.46,43669.0,31.5875,31.6516,31.5795,31.6116,43669.0
2018-12-14 11:35:00,39.45,39.5,39.37,39.42,36012.0,31.6036,31.6436,31.5395,31.5795,36012.0
2018-12-14 11:40:00,39.41,39.43,39.31,39.32,36363.0,31.5715,31.5875,31.4914,31.4994,36363.0
2018-12-14 11:45:00,39.3,39.33,39.22,39.23,61057.0,31.4834,31.5074,31.4193,31.4273,61057.0
2018-12-14 11:50:00,39.22,39.26,39.18,39.26,46825.0,31.4193,31.4514,31.3873,31.4514,46825.0
2018-12-14 11:55:00,39.25,39.33,39.18,39.23,66270.0,31.4433,31.5074,31.3873,31.4273,66270.0
2018-12-14 12:00:00,39.24,39.33,39.23,39.24,36588.0,31.4353,31.5074,31.4273,31.4353,36588.0
2018-12-14 12:05:00,39.23,39.3,39.23,39.29,44229.0,31.4273,31.4834,31.4273,31.4754,44229.0
2018-12-14 12:10:00,39.28,39.33,39.25,39.29,38433.0,31.4674,31.5074,31.4433,31.4754,38433.0
2018-12-14 12:15:00,39.3,39.42,39.27,39.38,38562.0,31.4834,31.5795,31.4594,31.5475,38562.0
2018-12-14 12:20:00,39.38,39.43,39.37,39.41,38227.0,31.5475,31.5875,31.5395,31.5715,38227.0
2018-12-14 12:25:00,39.41,39.43,39.36,39.38,36510.0,31.5715,31.5875,31.5315,31.5475,36510.0
2018-12-14 12:30:00,39.39,39.47,39.39,39.43,43565.0,31.5555,31.6196,31.5555,31.5875,43565.0
2018-12-14 12:35:00,39.41,39.42,39.32,39.33,68922.0,31.5715,31.5795,31.4994,31.5074,68922.0
2018-12-14 12:40:00,39.32,39.36,39.28,39.29,48383.0,31.4994,31.5315,31.4674,31.4754,48383.0
2018-12-14 12:45:00,39.29,39.29,39.16,39.19,53263.0,31.4754,31.4754,31.3712,31.3953,53263.0
2018-12-14 12:50:00,39.2,39.21,39.14,39.18,102476.0,31.4033,31.4113,31.3552,31.3873,102476.0
2018-12-14 12:55:00,39.18,39.19,39.09,39.09,54778.0,31.3873,31.3953,31.3152,31.3152,54778.0
2018-12-14 13:00:00,39.09,39.1,39.01,39.08,142001.0,31.3152,31.3232,31.2511,31.3072,142001.0
2018-12-14 13:05:00,39.07,39.2,39.07,39.19,55122.0,31.2991,31.4033,31.2991,31.3953,55122.0
2018-12-14 13:10:00,39.18,39.27,39.14,39.27,57191.0,31.3873,31.4594,31.3552,31.4594,57191.0
2018-12-14 13:15:00,39.26,39.27,39.21,39.21,25573.0,31.4514,31.4594,31.4113,31.4113,25573.0
2018-12-14 13:20:00,39.21,39.23,39.11,39.14,27753.0,31.4113,31.4273,31.3312,31.3552,27753.0
2018-12-14 13:25:00,39.13,39.18,39.09,39.12,42824.0,31.3472,31.3873,31.3152,31.3392,42824.0
2018-12-14 13:30:00,39.11,39.13,39.0,39.02,54804.0,31.3312,31.3472,31.2431,31.2591,54804.0
2018-12-14 13:35:00,39.01,39.11,38.98,39.09,55185.0,31.2511,31.3312,31.227,31.3152,55185.0
2018-12-14 13:40:00,39.08,39.16,39.07,39.11,51609.0,31.3072,31.3712,31.2991,31.3312,51609.0
2018-12-14 13:45:00,39.11,39.16,39.06,39.11,44755.0,31.3312,31.3712,31.2911,31.3312,44755.0
2018-12-14 13:50:00,39.1,39.13,39.06,39.07,26855.0,31.3232,31.3472,31.2911,31.2991,26855.0
2018-12-14 13:55:00,39.07,39.09,38.97,38.98,45134.0,31.2991,31.3152,31.219,31.227,45134.0
2018-12-14 14:00:00,38.97,39.01,38.93,38.98,50255.0,31.219,31.2511,31.187,31.227,50255.0
2018-12-14 14:05:00,38.98,39.04,38.98,39.02,59742.0,31.227,31.2751,31.227,31.2591,59742.0
2018-12-14 14:10:00,39.01,39.03,38.96,39.03,72890.0,31.2511,31.2671,31.211,31.2671,72890.0
2018-12-14 14:15:00,39.02,39.08,39.0,39.06,64425.0,31.2591,31.3072,31.2431,31.2911,64425.0
2018-12-14 14:20:00,39.06,39.14,39.05,39.09,49195.0,31.2911,31.3552,31.2831,31.3152,49195.0
2018-12-14 14:25:00,39.09,39.11,38.95,38.98,56416.0,31.3152,31.3312,31.203,31.227,56416.0
2018-12-14 14:30:00,38.98,38.99,38.89,38.9,90877.0,31.227,31.2351,31.1549,31.163,90877.0
2018-12-14 14:35:00,38.89,38.92,38.85,38.87,61601.0,31.1549,31.179,31.1229,31.1389,61601.0
2018-12-14 14:40:00,38.87,38.93,38.84,38.88,58768.0,31.1389,31.187,31.1149,31.1469,58768.0
2018-12-14 14:45:00,38.88,38.94,38.86,38.87,42412.0,31.1469,31.195,31.1309,31.1389,42412.0
2018-12-14 14:50:00,38.87,38.94,38.87,38.93,81522.0,31.1389,31.195,31.1389,31.187,81522.0
2018-12-14 14:55:00,38.93,39.04,38.9,39.01,60878.0,31.187,31.2751,31.163,31.2511,60878.0
2018-12-14 15:00:00,39.01,39.07,38.95,38.95,60854.0,31.2511,31.2991,31.203,31.203,60854.0
2018-12-14 15:05:00,38.95,39.03,38.94,38.97,44502.0,31.203,31.2671,31.195,31.219,44502.0
2018-12-14 15:10:00,38.97,39.14,38.96,39.1,73614.0,31.219,31.3552,31.211,31.3232,73614.0
2018-12-14 15:15:00,39.1,39.11,39.04,39.07,52763.0,31.3232,31.3312,31.2751,31.2991,52763.0
2018-12-14 15:20:00,39.07,39.07,38.98,39.01,107329.0,31.2991,31.2991,31.227,31.2511,107329.0
2018-12-14 15:25:00,39.0,39.03,38.97,38.97,51385.0,31.2431,31.2671,31.219,31.219,51385.0
2018-12-14 15:30:00,38.97,38.97,38.83,38.84,89270.0,31.219,31.219,31.1069,31.1149,89270.0
2018-12-14 15:35:00,38.84,38.89,38.83,38.88,71223.0,31.1149,31.1549,31.1069,31.1469,71223.0
2018-12-14 15:40:00,38.87,38.91,38.84,38.84,126973.0,31.1389,31.171,31.1149,31.1149,126973.0
2018-12-14 15:45:00,38.84,38.9,38.81,38.88,165574.0,31.1149,31.163,31.0909,31.1469,165574.0
2018-12-14 15:50:00,38.89,38.89,38.84,38.88,136437.0,31.1549,31.1549,31.1149,31.1469,136437.0
2018-12-14 15:55:00,38.89,38.96,38.85,38.9,488112.0,31.1549,31.211,31.1229,31.163,488112.0
2018-12-17 09:30:00,38.76,39.05,38.71,39.05,284802.0,31.0508,31.2831,31.0107,31.2831,284802.0
2018-12-17 09:35:00,39.07,39.15,38.84,38.91,91675.0,31.2991,31.3632,31.1149,31.171,91675.0
2018-12-17 09:40:00,38.92,38.99,38.73,38.76,96129.0,31.179,31.2351,31.0268,31.0508,96129.0
2018-12-17 09:45:00,38.76,38.96,38.71,38.82,101983.0,31.0508,31.211,31.0107,31.0989,101983.0
2018-12-17 09:50:00,38.81,38.81,38.72,38.72,81525.0,31.0909,31.0909,31.0188,31.0188,81525.0
2018-12-17 09:55:00,38.73,38.97,38.69,38.96,147181.0,31.0268,31.219,30.9947,31.211,147181.0
2018-12-17 10:00:00,38.95,39.13,38.94,39.09,210304.0,31.203,31.3472,31.195,31.3152,210304.0
2018-12-17 10:05:00,39.08,39.11,38.94,38.99,84915.0,31.3072,31.3312,31.195,31.2351,84915.0
2018-12-17 10:10:00,38.99,39.18,38.97,39.1,120599.0,31.2351,31.3873,31.219,31.3232,120599.0
2018-12-17 10:15:00,39.1,39.22,39.1,39.12,76986.0,31.3232,31.4193,31.3232,31.3392,76986.0
2018-12-17 10:20:00,39.12,39.23,39.12,39.18,84182.0,31.3392,31.4273,31.3392,31.3873,84182.0
2018-12-17 10:25:00,39.17,39.33,39.17,39.25,99602.0,31.3793,31.5074,31.3793,31.4433,99602.0
2018-12-17 10:30:00,39.24,39.35,39.23,39.32,90082.0,31.4353,31.5235,31.4273,31.4994,90082.0
2018-12-17 10:35:00,39.31,39.32,39.14,39.2,89407.0,31.4914,31.4994,31.3552,31.4033,89407.0
2018-12-17 10:40:00,39.21,39.48,39.17,39.39,114174.0,31.4113,31.6276,31.3793,31.5555,114174.0
2018-12-17 10:45:00,39.39,39.44,39.33,39.37,105447.0,31.5555,31.5956,31.5074,31.5395,105447.0
2018-12-17 10:50:00,39.37,39.49,39.29,39.34,116252.0,31.5395,31.6356,31.4754,31.5154,116252.0
2018-12-17 10:55:00,39.34,39.51,39.34,39.51,95472.0,31.5154,31.6516,31.5154,31.6516,95472.0
2018-12-17 11:00:00,39.52,39.6,39.49,39.54,115111.0,31.6596,31.7237,31.6356,31.6757,115111.0
2018-12-17 11:05:00,39.54,39.68,39.54,39.64,101034.0,31.6757,31.7878,31.6757,31.7558,101034.0
2018-12-17 11:10:00,39.64,39.71,39.58,39.69,83629.0,31.7558,31.8119,31.7077,31.7958,83629.0
2018-12-17 11:15:00,39.68,39.79,39.64,39.67,88449.0,31.7878,31.8759,31.7558,31.7798,88449.0
2018-12-17 11:20:00,39.66,39.79,39.64,39.76,94962.0,31.7718,31.8759,31.7558,31.8519,94962.0
2018-12-17 11:25:00,39.76,39.81,39.64,39.65,90153.0,31.8519,31.892,31.7558,31.7638,90153.0
2018-12-17 11:30:00,39.64,39.66,39.53,39.6,94249.0,31.7558,31.7718,31.6677,31.7237,94249.0
2018-12-17 11:35:00,39.6,39.61,39.54,39.58,115721.0,31.7237,31.7317,31.6757,31.7077,115721.0
2018-12-17 11:40:00,39.57,39.67,39.51,39.6,88076.0,31.6997,31.7798,31.6516,31.7237,88076.0
2018-12-17 11:45:00,39.6,39.65,39.47,39.65,80117.0,31.7237,31.7638,31.6196,31.7638,80117.0
2018-12-17 11:50:00,39.65,39.69,39.57,39.58,53065.0,31.7638,31.7958,31.6997,31.7077,53065.0
2018-12-17 11:55:00,39.59,39.66,39.56,39.62,105030.0,31.7157,31.7718,31.6917,31.7398,105030.0
2018-12-17 12:00:00,39.63,39.66,39.51,39.53,92479.0,31.7478,31.7718,31.6516,31.6677,92479.0
2018-12-17 12:05:00,39.54,39.61,39.52,39.57,131804.0,31.6757,31.7317,31.6596,31.6997,131804.0
2018-12-17 12:10:00,39.57,39.58,39.37,39.39,95891.0,31.6997,31.7077,31.5395,31.5555,95891.0
2018-12-17 12:15:00,39.39,39.51,39.39,39.5,65304.0,31.5555,31.6516,31.5555,31.6436,65304.0
2018-12-17 12:20:00,39.51,39.56,39.46,39.52,53161.0,31.6516,31.6917,31.6116,31.6596,53161.0
2018-12-17 12:25:00,39.52,39.53,39.45,39.5,52283.0,31.6596,31.6677,31.6036,31.6436,52283.0
2018-12-17 12:30:00,39.5,39.5,39.35,39.35,77343.0,31.6436,31.6436,31.5235,31.5235,77343.0
2018-12-17 12:35:00,39.36,39.39,39.26,39.28,58763.0,31.5315,31.5555,31.4514,31.4674,58763.0
2018-12-17 12:40:00,39.29,39.31,39.21,39.26,70614.0,31.4754,31.4914,31.4113,31.4514,70614.0
2018-12-17 12:45:00,39.26,39.38,39.25,39.38,49066.0,31.4514,31.5475,31.4433,31.5475,49066.0
2018-12-17 12:50:00,39.38,39.43,39.24,39.25,97857.0,31.5475,31.5875,31.4353,31.4433,97857.0
2018-12-17 12:55:00,39.26,39.32,39.23,39.26,71679.0,31.4514,31.4994,31.4273,31.4514,71679.0
2018-12-17 13:00:00,39.25,39.31,39.22,39.27,71169.0,31.4433,31.4914,31.4193,31.4594,71169.0
2018-12-17 13:05:00,39.27,39.4,39.26,39.34,51108.0,31.4594,31.5635,31.4514,31.5154,51108.0
2018-12-17 13:10:00,39.33,39.41,39.32,39.4,51119.0,31.5074,31.5715,31.4994,31.5635,51119.0
2018-12-17 13:15:00,39.4,39.4,39.31,39.32,46367.0,31.5635,31.5635,31.4914,31.4994,46367.0
2018-12-17 13:20:00,39.32,39.33,39.2,39.31,64362.0,31.4994,31.5074,31.4033,31.4914,64362.0
2018-12-17 13:25:00,39.32,39.34,39.24,39.24,50568.0,31.4994,31.5154,31.4353,31.4353,50568.0
2018-12-17 13:30:00,39.25,39.32,39.16,39.16,57725.0,31.4433,31.4994,31.3712,31.3712,57725.0
2018-12-17 13:35:00,39.16,39.24,39.07,39.09,89592.0,31.3712,31.4353,31.2991,31.3152,89592.0
2018-12-17 13:40:00,39.1,39.14,39.02,39.02,158523.0,31.3232,31.3552,31.2591,31.2591,158523.0
2018-12-17 13:45:00,39.02,39.11,38.99,39.1,158470.0,31.2591,31.3312,31.2351,31.3232,158470.0
2018-12-17 13:50:00,39.1,39.19,39.06,39.18,45546.0,31.3232,31.3953,31.2911,31.3873,45546.0
2018-12-17 13:55:00,39.18,39.22,39.1,39.1,53075.0,31.3873,31.4193,31.3232,31.3232,53075.0
2018-12-17 14:00:00,39.09,39.11,38.92,38.94,75595.0,31.3152,31.3312,31.179,31.195,75595.0
2018-12-17 14:05:00,38.94,39.03,38.94,38.95,93946.0,31.195,31.2671,31.195,31.203,93946.0
2018-12-17 14:10:00,38.94,39.03,38.92,39.03,80927.0,31.195,31.2671,31.179,31.2671,80927.0
2018-12-17 14:15:00,39.03,39.1,38.96,39.07,91006.0,31.2671,31.3232,31.211,31.2991,91006.0
2018-12-17 14:20:00,39.06,39.17,39.04,39.1,107916.0,31.2911,31.3793,31.2751,31.3232,107916.0
2018-12-17 14:25:00,39.1,39.11,39.03,39.09,69719.0,31.3232,31.3312,31.2671,31.3152,69719.0
2018-12-17 14:30:00,39.09,39.13,39.04,39.07,81567.0,31.3152,31.3472,31.2751,31.2991,81567.0
2018-12-17 14:35:00,39.07,39.08,39.0,39.03,66617.0,31.2991,31.3072,31.2431,31.2671,66617.0
2018-12-17 14:40:00,39.03,39.16,39.01,39.09,74724.0,31.2671,31.3712,31.2511,31.3152,74724.0
2018-12-17 14:45:00,39.09,39.14,39.01,39.02,78836.0,31.3152,31.3552,31.2511,31.2591,78836.0
2018-12-17 14:50:00,39.01,39.03,38.86,38.89,98077.0,31.2511,31.2671,31.1309,31.1549,98077.0
2018-12-17 14:55:00,38.89,39.0,38.88,38.99,69432.0,31.1549,31.2431,31.1469,31.2351,69432.0
2018-12-17 15:00:00,38.98,39.0,38.92,38.93,88442.0,31.227,31.2431,31.179,31.187,88442.0
2018-12-17 15:05:00,38.93,39.04,38.9,38.91,85735.0,31.187,31.2751,31.163,31.171,85735.0
2018-12-17 15:10:00,38.9,39.13,38.89,39.05,112753.0,31.163,31.3472,31.1549,31.2831,112753.0
2018-12-17 15:15:00,39.04,39.09,38.95,39.01,124897.0,31.2751,31.3152,31.203,31.2511,124897.0
2018-12-17 15:20:00,39.01,39.04,38.93,39.0,102086.0,31.2511,31.2751,31.187,31.2431,102086.0
2018-12-17 15:25:00,38.98,38.98,38.88,38.95,123935.0,31.227,31.227,31.1469,31.203,123935.0
2018-12-17 15:30:00,38.96,38.97,38.84,38.86,219506.0,31.211,31.219,31.1149,31.1309,219506.0
2018-12-17 15:35:00,38.85,38.86,38.77,38.8,173583.0,31.1229,31.1309,31.0588,31.0828,173583.0
2018-12-17 15:40:00,38.79,38.83,38.73,38.78,176295.0,31.0748,31.1069,31.0268,31.0668,176295.0
2018-12-17 15:45:00,38.77,38.87,38.62,38.7,239653.0,31.0588,31.1389,30.9386,31.0027,239653.0
2018-12-17 15:50:00,38.71,38.85,38.7,38.85,224663.0,31.0107,31.1229,31.0027,31.1229,224663.0
2018-12-17 15:55:00,38.84,38.93,38.79,38.89,396692.0,31.1149,31.187,31.0748,31.1549,396692.0
2018-12-18 09:30:00,39.08,39.46,39.04,39.4,117314.0,31.3072,31.6116,31.2751,31.5635,117314.0
2018-12-18 09:35:00,39.41,39.71,39.35,39.71,158199.0,31.5715,31.8119,31.5235,31.8119,158199.0
2018-12-18 09:40:00,39.71,39.71,39.44,39.59,100331.0,31.8119,31.8119,31.5956,31.7157,100331.0
2018-12-18 09:45:00,39.58,39.93,39.56,39.91,105305.0,31.7077,31.9881,31.6917,31.9721,105305.0
2018-12-18 09:50:00,39.91,40.04,39.84,39.98,172058.0,31.9721,32.0762,31.916,32.0281,172058.0
2018-12-18 09:55:00,39.98,40.07,39.92,39.94,100062.0,32.0281,32.1002,31.9801,31.9961,100062.0
2018-12-18 10:00:00,39.95,39.96,39.73,39.86,133554.0,32.0041,32.0121,31.8279,31.932,133554.0
2018-12-18 10:05:00,39.85,39.89,39.79,39.84,124143.0,31.924,31.956,31.8759,31.916,124143.0
2018-12-18 10:10:00,39.84,39.86,39.72,39.77,129327.0,31.916,31.932,31.8199,31.8599,129327.0
2018-12-18 10:15:00,39.76,39.95,39.76,39.95,87407.0,31.8519,32.0041,31.8519,32.0041,87407.0
2018-12-18 10:20:00,39.95,39.97,39.86,39.94,174835.0,32.0041,32.0201,31.932,31.9961,174835.0
2018-12-18 10:25:00,39.93,39.93,39.79,39.88,139700.0,31.9881,31.9881,31.8759,31.948,139700.0
2018-12-18 10:30:00,39.88,40.0,39.85,39.97,152910.0,31.948,32.0442,31.924,32.0201,152910.0
2018-12-18 10:35:00,39.97,40.0,39.84,39.98,111513.0,32.0201,32.0442,31.916,32.0281,111513.0
2018-12-18 10:40:00,39.99,39.99,39.81,39.82,103716.0,32.0362,32.0362,31.892,31.9,103716.0
2018-12-18 10:45:00,39.82,39.83,39.61,39.62,105415.0,31.9,31.908,31.7317,31.7398,105415.0
2018-12-18 10:50:00,39.62,39.88,39.6,39.88,113925.0,31.7398,31.948,31.7237,31.948,113925.0
2018-12-18 10:55:00,39.87,39.96,39.84,39.84,92988.0,31.94,32.0121,31.916,31.916,92988.0
2018-12-18 11:00:00,39.84,40.04,39.84,40.01,90535.0,31.916,32.0762,31.916,32.0522,90535.0
2018-12-18 11:05:00,40.02,40.03,39.88,39.89,74769.0,32.0602,32.0682,31.948,31.956,74769.0
2018-12-18 11:10:00,39.89,39.95,39.77,39.77,98935.0,31.956,32.0041,31.8599,31.8599,98935.0
2018-12-18 11:15:00,39.77,39.79,39.68,39.7,81175.0,31.8599,31.8759,31.7878,31.8038,81175.0
2018-12-18 11:20:00,39.7,39.71,39.64,39.66,63663.0,31.8038,31.8119,31.7558,31.7718,63663.0
2018-12-18 11:25:00,39.67,39.72,39.6,39.71,56584.0,31.7798,31.8199,31.7237,31.8119,56584.0
2018-12-18 11:30:00,39.72,39.78,39.66,39.72,91442.0,31.8199,31.8679,31.7718,31.8199,91442.0
2018-12-18 11:35:00,39.73,39.83,39.72,39.81,57349.0,31.8279,31.908,31.8199,31.892,57349.0
2018-12-18 11:40:00,39.81,39.81,39.62,39.63,67361.0,31.892,31.892,31.7398,31.7478,67361.0
2018-12-18 11:45:00,39.64,39.8,39.6,39.77,90828.0,31.7558,31.8839,31.7237,31.8599,90828.0
2018-12-18 11:50:00,39.78,39.82,39.71,39.79,65045.0,31.8679,31.9,31.8119,31.8759,65045.0
2018-12-18 11:55:00,39.79,39.83,39.76,39.82,123842.0,31.8759,31.908,31.8519,31.9,123842.0
2018-12-18 12:00:00,39.81,39.85,39.78,39.81,48636.0,31.892,31.924,31.8679,31.892,48636.0
2018-12-18 12:05:00,39.81,39.97,39.8,39.97,76302.0,31.892,32.0201,31.8839,32.0201,76302.0
2018-12-18 12:10:00,39.96,40.0,39.93,39.96,57628.0,32.0121,32.0442,31.9881,32.0121,57628.0
2018-12-18 12:15:00,39.96,40.0,39.94,39.95,77929.0,32.0121,32.0442,31.9961,32.0041,77929.0
2018-12-18 12:20:00,39.95,39.96,39.89,39.94,73306.0,32.0041,32.0121,31.956,31.9961,73306.0
2018-12-18 12:25:00,39.95,39.98,39.92,39.94,45614.0,32.0041,32.0281,31.9801,31.9961,45614.0
2018-12-18 12:30:00,39.95,39.98,39.87,39.89,43473.0,32.0041,32.0281,31.94,31.956,43473.0
2018-12-18 12:35:00,39.88,39.91,39.86,39.88,39335.0,31.948,31.9721,31.932,31.948,39335.0
2018-12-18 12:40:00,39.88,39.92,39.81,39.81,48730.0,31.948,31.9801,31.892,31.892,48730.0
2018-12-18 12:45:00,39.81,39.89,39.77,39.86,91114.0,31.892,31.956,31.8599,31.932,91114.0
2018-12-18 12:50:00,39.86,39.89,39.83,39.88,60742.0,31.932,31.956,31.908,31.948,60742.0
2018-12-18 12:55:00,39.88,39.88,39.79,39.87,45335.0,31.948,31.948,31.8759,31.94,45335.0
2018-12-18 13:00:00,39.87,39.91,39.82,39.9,43794.0,31.94,31.9721,31.9,31.9641,43794.0
2018-12-18 13:05:00,39.9,39.94,39.85,39.87,37905.0,31.9641,31.9961,31.924,31.94,37905.0
2018-12-18 13:10:00,39.88,39.91,39.85,39.85,37705.0,31.948,31.9721,31.924,31.924,37705.0
2018-12-18 13:15:00,39.85,39.86,39.81,39.82,39998.0,31.924,31.932,31.892,31.9,39998.0
2018-12-18 13:20:00,39.81,39.85,39.75,39.76,57088.0,31.892,31.924,31.8439,31.8519,57088.0
2018-12-18 13:25:00,39.76,39.81,39.74,39.8,146607.0,31.8519,31.892,31.8359,31.8839,146607.0
2018-12-18 13:30:00,39.8,39.83,39.78,39.82,64799.0,31.8839,31.908,31.8679,31.9,64799.0
2018-12-18 13:35:00,39.81,39.86,39.78,39.79,52500.0,31.892,31.932,31.8679,31.8759,52500.0
2018-12-18 13:40:00,39.79,39.82,39.77,39.79,77326.0,31.8759,31.9,31.8599,31.8759,77326.0
2018-12-18 13:45:00,39.78,39.79,39.72,39.79,52312.0,31.8679,31.8759,31.8199,31.8759,52312.0
2018-12-18 13:50:00,39.79,39.79,39.62,39.64,73264.0,31.8759,31.8759,31.7398,31.7558,73264.0
2018-12-18 13:55:00,39.62,39.63,39.56,39.62,50586.0,31.7398,31.7478,31.6917,31.7398,50586.0
2018-12-18 14:00:00,39.62,39.65,39.58,39.6,63562.0,31.7398,31.7638,31.7077,31.7237,63562.0
2018-12-18 14:05:00,39.6,39.76,39.58,39.76,71588.0,31.7237,31.8519,31.7077,31.8519,71588.0
2018-12-18 14:10:00,39.75,39.79,39.69,39.7,70509.0,31.8439,31.8759,31.7958,31.8038,70509.0
2018-12-18 14:15:00,39.69,39.71,39.6,39.67,58086.0,31.7958,31.8119,31.7237,31.7798,58086.0
2018-12-18 14:20:00,39.66,39.7,39.62,39.64,58900.0,31.7718,31.8038,31.7398,31.7558,58900.0
2018-12-18 14:25:00,39.64,39.69,39.62,39.67,55179.0,31.7558,31.7958,31.7398,31.7798,55179.0
2018-12-18 14:30:00,39.67,39.67,39.53,39.53,83151.0,31.7798,31.7798,31.6677,31.6677,83151.0
2018-12-18 14:35:00,39.54,39.67,39.51,39.65,93316.0,31.6757,31.7798,31.6516,31.7638,93316.0
2018-12-18 14:40:00,39.66,39.67,39.46,39.48,142064.0,31.7718,31.7798,31.6116,31.6276,142064.0
2018-12-18 14:45:00,39.48,39.63,39.45,39.62,154873.0,31.6276,31.7478,31.6036,31.7398,154873.0
2018-12-18 14:50:00,39.62,39.63,39.47,39.51,83992.0,31.7398,31.7478,31.6196,31.6516,83992.0
2018-12-18 14:55:00,39.5,39.53,39.36,39.37,87042.0,31.6436,31.6677,31.5315,31.5395,87042.0
2018-12-18 15:00:00,39.37,39.47,39.33,39.41,159599.0,31.5395,31.6196,31.5074,31.5715,159599.0
2018-12-18 15:05:00,39.41,39.49,39.31,39.4,109290.0,31.5715,31.6356,31.4914,31.5635,109290.0
2018-12-18 15:10:00,39.41,39.53,39.38,39.5,115048.0,31.5715,31.6677,31.5475,31.6436,115048.0
2018-12-18 15:15:00,39.5,39.59,39.47,39.57,104895.0,31.6436,31.7157,31.6196,31.6997,104895.0
2018-12-18 15:20:00,39.56,39.6,39.48,39.5,92585.0,31.6917,31.7237,31.6276,31.6436,92585.0
2018-12-18 15:25:00,39.5,39.5,39.37,39.43,95940.0,31.6436,31.6436,31.5395,31.5875,95940.0
2018-12-18 15:30:00,39.44,39.57,39.44,39.53,143176.0,31.5956,31.6997,31.5956,31.6677,143176.0
2018-12-18 15:35:00,39.53,39.61,39.52,39.54,148142.0,31.6677,31.7317,31.6596,31.6757,148142.0
2018-12-18 15:40:00,39.55,39.62,39.51,39.6,199673.0,31.6837,31.7398,31.6516,31.7237,199673.0
2018-12-18 15:45:00,39.61,39.82,39.59,39.79,288767.0,31.7317,31.9,31.7157,31.8759,288767.0
2018-12-18 15:50:00,39.79,39.81,39.74,39.77,238447.0,31.8759,31.892,31.8359,31.8599,238447.0
2018-12-18 15:55:00,39.77,39.78,39.61,39.62,426434.0,31.8599,31.8679,31.7317,31.7398,426434.0
2018-12-19 09:30:00,39.71,40.08,39.65,40.06,166609.0,31.8119,32.1083,31.7638,32.0922,166609.0
2018-12-19 09:35:00,40.07,40.24,39.9,39.95,196973.0,32.1002,32.2364,31.9641,32.0041,196973.0
2018-12-19 09:40:00,39.95,40.3,39.93,40.3,125611.0,32.0041,32.2845,31.9881,32.2845,125611.0
2018-12-19 09:45:00,40.3,40.47,40.27,40.46,198620.0,32.2845,32.4207,32.2605,32.4127,198620.0
2018-12-19 09:50:00,40.46,40.57,40.44,40.57,112238.0,32.4127,32.5008,32.3967,32.5008,112238.0
2018-12-19 09:55:00,40.56,40.7,40.46,40.5,132883.0,32.4928,32.6049,32.4127,32.4447,132883.0
2018-12-19 10:00:00,40.51,40.63,40.39,40.61,112844.0,32.4527,32.5489,32.3566,32.5328,112844.0
2018-12-19 10:05:00,40.61,40.66,40.51,40.64,70228.0,32.5328,32.5729,32.4527,32.5569,70228.0
2018-12-19 10:10:00,40.62,40.7,40.52,40.69,77906.0,32.5409,32.6049,32.4607,32.5969,77906.0
2018-12-19 10:15:00,40.68,40.76,40.62,40.76,82238.0,32.5889,32.653,32.5409,32.653,82238.0
2018-12-19 10:20:00,40.76,40.78,40.64,40.7,80631.0,32.653,32.669,32.5569,32.6049,80631.0
2018-12-19 10:25:00,40.69,40.7,40.61,40.66,90930.0,32.5969,32.6049,32.5328,32.5729,90930.0
2018-12-19 10:30:00,40.67,40.76,40.64,40.71,75460.0,32.5809,32.653,32.5569,32.613,75460.0
2018-12-19 10:35:00,40.71,40.77,40.63,40.74,80986.0,32.613,32.661,32.5489,32.637,80986.0
2018-12-19 10:40:00,40.74,40.89,40.74,40.79,75369.0,32.637,32.7572,32.637,32.677,75369.0
2018-12-19 10:45:00,40.79,40.82,40.69,40.7,72873.0,32.677,32.7011,32.5969,32.6049,72873.0
2018-12-19 10:50:00,40.7,40.89,40.7,40.77,76373.0,32.6049,32.7572,32.6049,32.661,76373.0
2018-12-19 10:55:00,40.77,40.81,40.7,40.8,84858.0,32.661,32.6931,32.6049,32.6851,84858.0
2018-12-19 11:00:00,40.81,40.81,40.68,40.7,70941.0,32.6931,32.6931,32.5889,32.6049,70941.0
2018-12-19 11:05:00,40.7,40.82,40.7,40.79,58305.0,32.6049,32.7011,32.6049,32.677,58305.0
2018-12-19 11:10:00,40.8,40.86,40.75,40.83,88383.0,32.6851,32.7331,32.645,32.7091,88383.0
2018-12-19 11:15:00,40.82,40.82,40.71,40.8,71822.0,32.7011,32.7011,32.613,32.6851,71822.0
2018-12-19 11:20:00,40.8,40.82,40.71,40.73,70268.0,32.6851,32.7011,32.613,32.629,70268.0
2018-12-19 11:25:00,40.73,40.75,40.63,40.66,74138.0,32.629,32.645,32.5489,32.5729,74138.0
2018-12-19 11:30:00,40.66,40.66,40.5,40.55,91047.0,32.5729,32.5729,32.4447,32.4848,91047.0
2018-12-19 11:35:00,40.55,40.57,40.51,40.54,96143.0,32.4848,32.5008,32.4527,32.4768,96143.0
2018-12-19 11:40:00,40.54,40.56,40.48,40.5,49636.0,32.4768,32.4928,32.4287,32.4447,49636.0
2018-12-19 11:45:00,40.5,40.6,40.45,40.59,64872.0,32.4447,32.5248,32.4047,32.5168,64872.0
2018-12-19 11:50:00,40.59,40.65,40.52,40.54,100389.0,32.5168,32.5649,32.4607,32.4768,100389.0
2018-12-19 11:55:00,40.55,40.61,40.51,40.59,88744.0,32.4848,32.5328,32.4527,32.5168,88744.0
2018-12-19 12:00:00,40.59,40.72,40.58,40.68,72538.0,32.5168,32.621,32.5088,32.5889,72538.0
2018-12-19 12:05:00,40.68,40.8,40.68,40.77,102128.0,32.5889,32.6851,32.5889,32.661,102128.0
2018-12-19 12:10:00,40.77,40.78,40.68,40.76,64181.0,32.661,32.669,32.5889,32.653,64181.0
2018-12-19 12:15:00,40.76,40.77,40.68,40.76,54568.0,32.653,32.661,32.5889,32.653,54568.0
2018-12-19 12:20:00,40.76,40.79,40.71,40.78,51519.0,32.653,32.677,32.613,32.669,51519.0
2018-12-19 12:25:00,40.77,40.79,40.71,40.73,42233.0,32.661,32.677,32.613,32.629,42233.0
2018-12-19 12:30:00,40.73,40.75,40.68,40.7,69879.0,32.629,32.645,32.5889,32.6049,69879.0
2018-12-19 12:35:00,40.71,40.78,40.69,40.78,75288.0,32.613,32.669,32.5969,32.669,75288.0
2018-12-19 12:40:00,40.77,40.85,40.77,40.84,63967.0,32.661,32.7251,32.661,32.7171,63967.0
2018-12-19 12:45:00,40.84,40.86,40.77,40.85,89983.0,32.7171,32.7331,32.661,32.7251,89983.0
2018-12-19 12:50:00,40.84,40.86,40.79,40.8,86705.0,32.7171,32.7331,32.677,32.6851,86705.0
2018-12-19 12:55:00,40.8,40.86,40.74,40.74,57015.0,32.6851,32.7331,32.637,32.637,57015.0
2018-12-19 13:00:00,40.74,40.78,40.69,40.77,46278.0,32.637,32.669,32.5969,32.661,46278.0
2018-12-19 13:05:00,40.78,40.8,40.68,40.7,59305.0,32.669,32.6851,32.5889,32.6049,59305.0
2018-12-19 13:10:00,40.7,40.73,40.65,40.71,51970.0,32.6049,32.629,32.5649,32.613,51970.0
2018-12-19 13:15:00,40.71,40.72,40.62,40.72,50781.0,32.613,32.621,32.5409,32.621,50781.0
2018-12-19 13:20:00,40.72,40.73,40.59,40.61,129486.0,32.621,32.629,32.5168,32.5328,129486.0
2018-12-19 13:25:00,40.62,40.68,40.6,40.65,74120.0,32.5409,32.5889,32.5248,32.5649,74120.0
2018-12-19 13:30:00,40.65,40.71,40.59,40.63,60350.0,32.5649,32.613,32.5168,32.5489,60350.0
2018-12-19 13:35:00,40.64,40.66,40.59,40.6,57018.0,32.5569,32.5729,32.5168,32.5248,57018.0
2018-12-19 13:40:00,40.59,40.73,40.59,40.69,53710.0,32.5168,32.629,32.5168,32.5969,53710.0
2018-12-19 13:45:00,40.69,40.83,40.67,40.76,119009.0,32.5969,32.7091,32.5809,32.653,119009.0
2018-12-19 13:50:00,40.76,40.76,40.71,40.73,43438.0,32.653,32.653,32.613,32.629,43438.0
2018-12-19 13:55:00,40.73,40.89,40.69,40.89,110713.0,32.629,32.7572,32.5969,32.7572,110713.0
2018-12-19 14:00:00,40.89,40.95,40.13,40.17,167924.0,32.7572,32.8052,32.1483,32.1804,167924.0
2018-12-19 14:05:00,40.18,40.29,39.98,40.09,127501.0,32.1884,32.2765,32.0281,32.1163,127501.0
2018-12-19 14:10:00,40.1,40.12,39.83,40.04,187625.0,32.1243,32.1403,31.908,32.0762,187625.0
2018-12-19 14:15:00,40.04,40.27,39.97,40.19,136994.0,32.0762,32.2605,32.0201,32.1964,136994.0
2018-12-19 14:20:00,40.19,40.31,40.06,40.31,104678.0,32.1964,32.2925,32.0922,32.2925,104678.0
2018-12-19 14:25:00,40.3,40.37,40.2,40.34,99353.0,32.2845,32.3406,32.2044,32.3165,99353.0
2018-12-19 14:30:00,40.34,40.58,40.25,40.46,231032.0,32.3165,32.5088,32.2444,32.4127,231032.0
2018-12-19 14:35:00,40.46,40.49,40.25,40.34,218078.0,32.4127,32.4367,32.2444,32.3165,218078.0
2018-12-19 14:40:00,40.33,40.34,39.78,39.8,237183.0,32.3085,32.3165,31.8679,31.8839,237183.0
2018-12-19 14:45:00,39.8,40.01,39.79,39.97,159460.0,31.8839,32.0522,31.8759,32.0201,159460.0
2018-12-19 14:50:00,39.97,39.97,39.68,39.77,198430.0,32.0201,32.0201,31.7878,31.8599,198430.0
2018-12-19 14:55:00,39.76,39.76,39.41,39.52,240124.0,31.8519,31.8519,31.5715,31.6596,240124.0
2018-12-19 15:00:00,39.52,39.52,39.08,39.17,285059.0,31.6596,31.6596,31.3072,31.3793,285059.0
2018-12-19 15:05:00,39.17,39.24,38.92,39.18,197118.0,31.3793,31.4353,31.179,31.3873,197118.0
2018-12-19 15:10:00,39.19,39.43,39.03,39.42,145815.0,31.3953,31.5875,31.2671,31.5795,145815.0
2018-12-19 15:15:00,39.42,39.45,39.11,39.24,164684.0,31.5795,31.6036,31.3312,31.4353,164684.0
2018-12-19 15:20:00,39.24,39.47,39.08,39.39,235177.0,31.4353,31.6196,31.3072,31.5555,235177.0
2018-12-19 15:25:00,39.4,39.44,39.06,39.07,207970.0,31.5635,31.5956,31.2911,31.2991,207970.0
2018-12-19 15:30:00,39.07,39.29,39.03,39.27,220870.0,31.2991,31.4754,31.2671,31.4594,220870.0
2018-12-19 15:35:00,39.26,39.27,39.12,39.19,224861.0,31.4514,31.4594,31.3392,31.3953,224861.0
2018-12-19 15:40:00,39.19,39.19,39.01,39.14,219718.0,31.3953,31.3953,31.2511,31.3552,219718.0
2018-12-19 15:45:00,39.14,39.27,39.1,39.26,178524.0,31.3552,31.4594,31.3232,31.4514,178524.0
2018-12-19 15:50:00,39.25,39.3,39.19,39.23,215532.0,31.4433,31.4834,31.3953,31.4273,215532.0
2018-12-19 15:55:00,39.23,39.32,39.22,39.23,446422.0,31.4273,31.4994,31.4193,31.4273,446422.0
2018-12-20 09:30:00,39.09,39.48,39.05,39.31,170991.0,31.3152,31.6276,31.2831,31.4914,170991.0
2018-12-20 09:35:00,39.31,39.6,39.27,39.48,138017.0,31.4914,31.7237,31.4594,31.6276,138017.0
2018-12-20 09:40:00,39.49,39.51,39.2,39.51,97049.0,31.6356,31.6516,31.4033,31.6516,97049.0
2018-12-20 09:45:00,39.54,39.59,39.36,39.36,95746.0,31.6757,31.7157,31.5315,31.5315,95746.0
2018-12-20 09:50:00,39.35,39.48,39.28,39.44,82534.0,31.5235,31.6276,31.4674,31.5956,82534.0
2018-12-20 09:55:00,39.44,39.62,39.41,39.6,58709.0,31.5956,31.7398,31.5715,31.7237,58709.0
2018-12-20 10:00:00,39.59,39.79,39.58,39.7,174375.0,31.7157,31.8759,31.7077,31.8038,174375.0
2018-12-20 10:05:00,39.69,40.06,39.68,40.05,174968.0,31.7958,32.0922,31.7878,32.0842,174968.0
2018-12-20 10:10:00,40.05,40.13,39.98,40.07,114670.0,32.0842,32.1483,32.0281,32.1002,114670.0
2018-12-20 10:15:00,40.07,40.08,39.81,39.84,86232.0,32.1002,32.1083,31.892,31.916,86232.0
2018-12-20 10:20:00,39.84,39.89,39.72,39.76,107843.0,31.916,31.956,31.8199,31.8519,107843.0
2018-12-20 10:25:00,39.76,39.94,39.76,39.85,81476.0,31.8519,31.9961,31.8519,31.924,81476.0
2018-12-20 10:30:00,39.84,39.98,39.82,39.93,95852.0,31.916,32.0281,31.9,31.9881,95852.0
2018-12-20 10:35:00,39.92,40.04,39.82,39.98,86910.0,31.9801,32.0762,31.9,32.0281,86910.0
2018-12-20 10:40:00,39.97,40.15,39.94,40.09,130345.0,32.0201,32.1643,31.9961,32.1163,130345.0
2018-12-20 10:45:00,40.08,40.09,39.92,39.93,89195.0,32.1083,32.1163,31.9801,31.9881,89195.0
2018-12-20 10:50:00,39.92,39.99,39.83,39.85,113779.0,31.9801,32.0362,31.908,31.924,113779.0
2018-12-20 10:55:00,39.85,39.96,39.8,39.94,74149.0,31.924,32.0121,31.8839,31.9961,74149.0
2018-12-20 11:00:00,39.94,39.94,39.76,39.82,93397.0,31.9961,31.9961,31.8519,31.9,93397.0
2018-12-20 11:05:00,39.82,39.92,39.78,39.85,135221.0,31.9,31.9801,31.8679,31.924,135221.0
2018-12-20 11:10:00,39.84,39.88,39.73,39.86,80844.0,31.916,31.948,31.8279,31.932,80844.0
2018-12-20 11:15:00,39.85,39.92,39.79,39.84,59947.0,31.924,31.9801,31.8759,31.916,59947.0
2018-12-20 11:20:00,39.84,39.84,39.71,39.82,73702.0,31.916,31.916,31.8119,31.9,73702.0
2018-12-20 11:25:00,39.81,39.85,39.65,39.73,92499.0,31.892,31.924,31.7638,31.8279,92499.0
2018-12-20 11:30:00,39.73,39.85,39.66,39.75,89385.0,31.8279,31.924,31.7718,31.8439,89385.0
2018-12-20 11:35:00,39.76,39.84,39.72,39.76,76787.0,31.8519,31.916,31.8199,31.8519,76787.0
2018-12-20 11:40:00,39.77,39.84,39.72,39.77,79977.0,31.8599,31.916,31.8199,31.8599,79977.0
2018-12-20 11:45:00,39.78,39.83,39.62,39.64,84916.0,31.8679,31.908,31.7398,31.7558,84916.0
2018-12-20 11:50:00,39.62,39.67,39.43,39.53,127679.0,31.7398,31.7798,31.5875,31.6677,127679.0
2018-12-20 11:55:00,39.52,39.75,39.42,39.47,85229.0,31.6596,31.8439,31.5795,31.6196,85229.0
2018-12-20 12:00:00,39.47,39.58,39.44,39.53,66398.0,31.6196,31.7077,31.5956,31.6677,66398.0
2018-12-20 12:05:00,39.52,39.58,39.44,39.49,56968.0,31.6596,31.7077,31.5956,31.6356,56968.0
2018-12-20 12:10:00,39.51,39.57,39.37,39.41,63833.0,31.6516,31.6997,31.5395,31.5715,63833.0
2018-12-20 12:15:00,39.41,39.66,39.38,39.65,72085.0,31.5715,31.7718,31.5475,31.7638,72085.0
2018-12-20 12:20:00,39.64,39.69,39.6,39.69,84237.0,31.7558,31.7958,31.7237,31.7958,84237.0
2018-12-20 12:25:00,39.7,39.78,39.67,39.78,77586.0,31.8038,31.8679,31.7798,31.8679,77586.0
2018-12-20 12:30:00,39.77,39.8,39.59,39.6,79853.0,31.8599,31.8839,31.7157,31.7237,79853.0
2018-12-20 12:35:00,39.59,39.65,39.46,39.53,99605.0,31.7157,31.7638,31.6116,31.6677,99605.0
2018-12-20 12:40:00,39.52,39.58,39.41,39.44,63757.0,31.6596,31.7077,31.5715,31.5956,63757.0
2018-12-20 12:45:00,39.44,39.44,39.32,39.35,129128.0,31.5956,31.5956,31.4994,31.5235,129128.0
2018-12-20 12:50:00,39.35,39.41,39.2,39.21,113821.0,31.5235,31.5715,31.4033,31.4113,113821.0
2018-12-20 12:55:00,39.21,39.35,39.17,39.33,83850.0,31.4113,31.5235,31.3793,31.5074,83850.0
2018-12-20 13:00:00,39.33,39.34,39.21,39.27,63784.0,31.5074,31.5154,31.4113,31.4594,63784.0
2018-12-20 13:05:00,39.27,39.36,39.16,39.18,57358.0,31.4594,31.5315,31.3712,31.3873,57358.0
2018-12-20 13:10:00,39.16,39.38,39.16,39.33,142627.0,31.3712,31.5475,31.3712,31.5074,142627.0
2018-12-20 13:15:00,39.33,39.41,39.24,39.27,66735.0,31.5074,31.5715,31.4353,31.4594,66735.0
2018-12-20 13:20:00,39.27,39.39,39.25,39.29,112996.0,31.4594,31.5555,31.4433,31.4754,112996.0
2018-12-20 13:25:00,39.29,39.34,39.26,39.31,71611.0,31.4754,31.5154,31.4514,31.4914,71611.0
2018-12-20 13:30:00,39.3,39.36,39.26,39.32,58777.0,31.4834,31.5315,31.4514,31.4994,58777.0
2018-12-20 13:35:00,39.32,39.45,39.29,39.39,62332.0,31.4994,31.6036,31.4754,31.5555,62332.0
2018-12-20 13:40:00,39.38,39.43,39.19,39.42,90738.0,31.5475,31.5875,31.3953,31.5795,90738.0
2018-12-20 13:45:00,39.42,39.46,39.35,39.36,56500.0,31.5795,31.6116,31.5235,31.5315,56500.0
2018-12-20 13:50:00,39.37,39.38,39.25,39.25,53606.0,31.5395,31.5475,31.4433,31.4433,53606.0
2018-12-20 13:55:00,39.25,39.32,39.23,39.28,67702.0,31.4433,31.4994,31.4273,31.4674,67702.0
2018-12-20 14:00:00,39.29,39.31,39.01,39.11,161835.0,31.4754,31.4914,31.2511,31.3312,161835.0
2018-12-20 14:05:00,39.12,39.22,39.04,39.13,119675.0,31.3392,31.4193,31.2751,31.3472,119675.0
2018-12-20 14:10:00,39.13,39.14,38.95,39.13,121911.0,31.3472,31.3552,31.203,31.3472,121911.0
2018-12-20 14:15:00,39.13,39.14,39.0,39.0,99529.0,31.3472,31.3552,31.2431,31.2431,99529.0
2018-12-20 14:20:00,39.0,39.24,39.0,39.17,95206.0,31.2431,31.4353,31.2431,31.3793,95206.0
2018-12-20 14:25:00,39.17,39.38,39.15,39.36,120308.0,31.3793,31.5475,31.3632,31.5315,120308.0
2018-12-20 14:30:00,39.37,39.46,39.35,39.45,121579.0,31.5395,31.6116,31.5235,31.6036,121579.0
2018-12-20 14:35:00,39.45,39.63,39.4,39.41,112940.0,31.6036,31.7478,31.5635,31.5715,112940.0
2018-12-20 14:40:00,39.4,39.67,39.37,39.65,217743.0,31.5635,31.7798,31.5395,31.7638,217743.0
2018-12-20 14:45:00,39.66,39.76,39.56,39.72,144534.0,31.7718,31.8519,31.6917,31.8199,144534.0
2018-12-20 14:50:00,39.71,39.71,39.58,39.64,111838.0,31.8119,31.8119,31.7077,31.7558,111838.0
2018-12-20 14:55:00,39.63,39.63,39.39,39.48,111194.0,31.7478,31.7478,31.5555,31.6276,111194.0
2018-12-20 15:00:00,39.48,39.49,39.31,39.34,97575.0,31.6276,31.6356,31.4914,31.5154,97575.0
2018-12-20 15:05:00,39.34,39.52,39.24,39.48,152069.0,31.5154,31.6596,31.4353,31.6276,152069.0
2018-12-20 15:10:00,39.48,39.65,39.46,39.61,103255.0,31.6276,31.7638,31.6116,31.7317,103255.0
2018-12-20 15:15:00,39.61,39.63,39.53,39.54,118405.0,31.7317,31.7478,31.6677,31.6757,118405.0
2018-12-20 15:20:00,39.53,39.75,39.51,39.72,139305.0,31.6677,31.8439,31.6516,31.8199,139305.0
2018-12-20 15:25:00,39.72,39.74,39.47,39.48,132847.0,31.8199,31.8359,31.6196,31.6276,132847.0
2018-12-20 15:30:00,39.48,39.65,39.47,39.64,186661.0,31.6276,31.7638,31.6196,31.7558,186661.0
2018-12-20 15:35:00,39.63,39.77,39.62,39.7,254620.0,31.7478,31.8599,31.7398,31.8038,254620.0
2018-12-20 15:40:00,39.69,39.73,39.42,39.44,259589.0,31.7958,31.8279,31.5795,31.5956,259589.0
2018-12-20 15:45:00,39.43,39.47,39.32,39.39,327579.0,31.5875,31.6196,31.4994,31.5555,327579.0
2018-12-20 15:50:00,39.37,39.41,39.16,39.19,324760.0,31.5395,31.5715,31.3712,31.3953,324760.0
2018-12-20 15:55:00,39.18,39.38,39.16,39.35,551560.0,31.3873,31.5475,31.3712,31.5235,551560.0
2018-12-21 09:30:00,39.07,39.89,39.06,39.61,1709183.0,31.2991,31.956,31.2911,31.7317,1709183.0
2018-12-21 09:35:00,39.64,39.69,39.45,39.66,123158.0,31.7558,31.7958,31.6036,31.7718,123158.0
2018-12-21 09:40:00,39.66,39.67,39.32,39.48,109688.0,31.7718,31.7798,31.4994,31.6276,109688.0
2018-12-21 09:45:00,39.48,39.49,39.21,39.22,113603.0,31.6276,31.6356,31.4113,31.4193,113603.0
2018-12-21 09:50:00,39.21,39.22,39.08,39.14,133823.0,31.4113,31.4193,31.3072,31.3552,133823.0
2018-12-21 09:55:00,39.15,39.44,39.14,39.36,115618.0,31.3632,31.5956,31.3552,31.5315,115618.0
2018-12-21 10:00:00,39.36,39.39,39.27,39.33,89717.0,31.5315,31.5555,31.4594,31.5074,89717.0
2018-12-21 10:05:00,39.34,39.42,39.29,39.41,88705.0,31.5154,31.5795,31.4754,31.5715,88705.0
2018-12-21 10:10:00,39.43,39.84,39.41,39.78,146483.0,31.5875,31.916,31.5715,31.8679,146483.0
2018-12-21 10:15:00,39.77,40.07,39.71,39.98,164752.0,31.8599,32.1002,31.8119,32.0281,164752.0
2018-12-21 10:20:00,39.98,40.07,39.88,39.88,71899.0,32.0281,32.1002,31.948,31.948,71899.0
2018-12-21 10:25:00,39.88,39.9,39.7,39.74,59429.0,31.948,31.9641,31.8038,31.8359,59429.0
2018-12-21 10:30:00,39.74,39.81,39.65,39.68,54527.0,31.8359,31.892,31.7638,31.7878,54527.0
2018-12-21 10:35:00,39.7,39.71,39.58,39.6,43805.0,31.8038,31.8119,31.7077,31.7237,43805.0
2018-12-21 10:40:00,39.6,39.66,39.5,39.61,51615.0,31.7237,31.7718,31.6436,31.7317,51615.0
2018-12-21 10:45:00,39.59,39.73,39.56,39.64,44731.0,31.7157,31.8279,31.6917,31.7558,44731.0
2018-12-21 10:50:00,39.63,39.66,39.54,39.61,58629.0,31.7478,31.7718,31.6757,31.7317,58629.0
2018-12-21 10:55:00,39.6,39.6,39.48,39.49,53228.0,31.7237,31.7237,31.6276,31.6356,53228.0
2018-12-21 11:00:00,39.5,39.51,39.35,39.36,77074.0,31.6436,31.6516,31.5235,31.5315,77074.0
2018-12-21 11:05:00,39.36,39.45,39.09,39.16,96429.0,31.5315,31.6036,31.3152,31.3712,96429.0
2018-12-21 11:10:00,39.16,39.29,39.15,39.25,73249.0,31.3712,31.4754,31.3632,31.4433,73249.0
2018-12-21 11:15:00,39.25,39.41,39.24,39.35,59930.0,31.4433,31.5715,31.4353,31.5235,59930.0
2018-12-21 11:20:00,39.36,39.47,39.35,39.43,50901.0,31.5315,31.6196,31.5235,31.5875,50901.0
2018-12-21 11:25:00,39.43,39.57,39.38,39.55,87426.0,31.5875,31.6997,31.5475,31.6837,87426.0
2018-12-21 11:30:00,39.56,39.63,39.47,39.58,98676.0,31.6917,31.7478,31.6196,31.7077,98676.0
2018-12-21 11:35:00,39.58,39.68,39.54,39.58,71753.0,31.7077,31.7878,31.6757,31.7077,71753.0
2018-12-21 11:40:00,39.58,39.67,39.52,39.62,77285.0,31.7077,31.7798,31.6596,31.7398,77285.0
2018-12-21 11:45:00,39.62,39.65,39.46,39.47,73408.0,31.7398,31.7638,31.6116,31.6196,73408.0
2018-12-21 11:50:00,39.47,39.69,39.47,39.6,83234.0,31.6196,31.7958,31.6196,31.7237,83234.0
2018-12-21 11:55:00,39.61,39.66,39.44,39.5,61087.0,31.7317,31.7718,31.5956,31.6436,61087.0
2018-12-21 12:00:00,39.51,39.58,39.46,39.56,63603.0,31.6516,31.7077,31.6116,31.6917,63603.0
2018-12-21 12:05:00,39.56,39.57,39.4,39.51,65185.0,31.6917,31.6997,31.5635,31.6516,65185.0
2018-12-21 12:10:00,39.5,39.51,39.34,39.38,98255.0,31.6436,31.6516,31.5154,31.5475,98255.0
2018-12-21 12:15:00,39.37,39.47,39.37,39.4,63445.0,31.5395,31.6196,31.5395,31.5635,63445.0
2018-12-21 12:20:00,39.4,39.52,39.34,39.49,61960.0,31.5635,31.6596,31.5154,31.6356,61960.0
2018-12-21 12:25:00,39.48,39.49,39.27,39.3,67529.0,31.6276,31.6356,31.4594,31.4834,67529.0
2018-12-21 12:30:00,39.3,39.36,39.13,39.35,145581.0,31.4834,31.5315,31.3472,31.5235,145581.0
2018-12-21 12:35:00,39.35,39.36,39.24,39.33,76802.0,31.5235,31.5315,31.4353,31.5074,76802.0
2018-12-21 12:40:00,39.33,39.4,39.28,39.31,50937.0,31.5074,31.5635,31.4674,31.4914,50937.0
2018-12-21 12:45:00,39.32,39.45,39.28,39.3,85154.0,31.4994,31.6036,31.4674,31.4834,85154.0
2018-12-21 12:50:00,39.31,39.32,39.14,39.16,84849.0,31.4914,31.4994,31.3552,31.3712,84849.0
2018-12-21 12:55:00,39.16,39.26,39.14,39.19,59814.0,31.3712,31.4514,31.3552,31.3953,59814.0
2018-12-21 13:00:00,39.2,39.27,39.16,39.2,60373.0,31.4033,31.4594,31.3712,31.4033,60373.0
2018-12-21 13:05:00,39.19,39.22,39.1,39.18,89725.0,31.3953,31.4193,31.3232,31.3873,89725.0
2018-12-21 13:10:00,39.18,39.23,39.1,39.11,67314.0,31.3873,31.4273,31.3232,31.3312,67314.0
2018-12-21 13:15:00,39.11,39.16,39.03,39.07,85357.0,31.3312,31.3712,31.2671,31.2991,85357.0
2018-12-21 13:20:00,39.08,39.21,39.05,39.15,78193.0,31.3072,31.4113,31.2831,31.3632,78193.0
2018-12-21 13:25:00,39.16,39.26,39.12,39.18,55970.0,31.3712,31.4514,31.3392,31.3873,55970.0
2018-12-21 13:30:00,39.18,39.31,39.15,39.3,61611.0,31.3873,31.4914,31.3632,31.4834,61611.0
2018-12-21 13:35:00,39.3,39.34,39.24,39.33,66050.0,31.4834,31.5154,31.4353,31.5074,66050.0
2018-12-21 13:40:00,39.34,39.41,39.27,39.4,81814.0,31.5154,31.5715,31.4594,31.5635,81814.0
2018-12-21 13:45:00,39.4,39.41,39.26,39.27,68893.0,31.5635,31.5715,31.4514,31.4594,68893.0
2018-12-21 13:50:00,39.27,39.32,39.17,39.25,78497.0,31.4594,31.4994,31.3793,31.4433,78497.0
2018-12-21 13:55:00,39.24,39.26,39.15,39.22,58106.0,31.4353,31.4514,31.3632,31.4193,58106.0
2018-12-21 14:00:00,39.22,39.26,39.13,39.19,83121.0,31.4193,31.4514,31.3472,31.3953,83121.0
2018-12-21 14:05:00,39.2,39.24,39.16,39.2,46847.0,31.4033,31.4353,31.3712,31.4033,46847.0
2018-12-21 14:10:00,39.19,39.24,39.06,39.09,89156.0,31.3953,31.4353,31.2911,31.3152,89156.0
2018-12-21 14:15:00,39.09,39.26,39.06,39.25,77410.0,31.3152,31.4514,31.2911,31.4433,77410.0
2018-12-21 14:20:00,39.25,39.35,39.24,39.27,72184.0,31.4433,31.5235,31.4353,31.4594,72184.0
2018-12-21 14:25:00,39.26,39.33,39.23,39.27,102542.0,31.4514,31.5074,31.4273,31.4594,102542.0
2018-12-21 14:30:00,39.27,39.28,39.12,39.13,105226.0,31.4594,31.4674,31.3392,31.3472,105226.0
2018-12-21 14:35:00,39.13,39.19,39.13,39.13,72049.0,31.3472,31.3953,31.3472,31.3472,72049.0
2018-12-21 14:40:00,39.13,39.15,39.01,39.05,87652.0,31.3472,31.3632,31.2511,31.2831,87652.0
2018-12-21 14:45:00,39.05,39.13,39.01,39.13,81865.0,31.2831,31.3472,31.2511,31.3472,81865.0
2018-12-21 14:50:00,39.13,39.27,39.12,39.16,77835.0,31.3472,31.4594,31.3392,31.3712,77835.0
2018-12-21 14:55:00,39.16,39.2,39.05,39.16,88427.0,31.3712,31.4033,31.2831,31.3712,88427.0
2018-12-21 15:00:00,39.16,39.23,39.13,39.18,78830.0,31.3712,31.4273,31.3472,31.3873,78830.0
2018-12-21 15:05:00,39.19,39.21,39.14,39.19,65771.0,31.3953,31.4113,31.3552,31.3953,65771.0
2018-12-21 15:10:00,39.18,39.18,39.05,39.07,87041.0,31.3873,31.3873,31.2831,31.2991,87041.0
2018-12-21 15:15:00,39.07,39.12,38.92,38.96,143297.0,31.2991,31.3392,31.179,31.211,143297.0
2018-12-21 15:20:00,38.95,38.99,38.86,38.89,117015.0,31.203,31.2351,31.1309,31.1549,117015.0
2018-12-21 15:25:00,38.89,38.9,38.7,38.71,150637.0,31.1549,31.163,31.0027,31.0107,150637.0
2018-12-21 15:30:00,38.7,38.81,38.65,38.68,177082.0,31.0027,31.0909,30.9627,30.9867,177082.0
2018-12-21 15:35:00,38.69,38.7,38.55,38.57,178879.0,30.9947,31.0027,30.8826,30.8986,178879.0
2018-12-21 15:40:00,38.57,38.75,38.53,38.7,206796.0,30.8986,31.0428,30.8665,31.0027,206796.0
2018-12-21 15:45:00,38.71,38.83,38.63,38.66,285462.0,31.0107,31.1069,30.9467,30.9707,285462.0
2018-12-21 15:50:00,38.65,38.7,38.57,38.61,228703.0,30.9627,31.0027,30.8986,30.9306,228703.0
2018-12-21 15:55:00,38.61,38.65,38.55,38.62,565252.0,30.9306,30.9627,30.8826,30.9386,565252.0
2018-12-24 09:30:00,38.07,38.41,37.91,38.14,149621.0,30.498,30.7704,30.3699,30.5541,149621.0
2018-12-24 09:35:00,38.16,38.31,38.02,38.3,64581.0,30.5701,30.6903,30.458,30.6823,64581.0
2018-12-24 09:40:00,38.31,38.36,38.2,38.26,88141.0,30.6903,30.7304,30.6022,30.6502,88141.0
2018-12-24 09:45:00,38.21,38.25,38.1,38.12,112410.0,30.6102,30.6422,30.5221,30.5381,112410.0
2018-12-24 09:50:00,38.11,38.17,37.94,38.02,93106.0,30.5301,30.5782,30.3939,30.458,93106.0
2018-12-24 09:55:00,38.03,38.27,38.03,38.26,114400.0,30.466,30.6583,30.466,30.6502,114400.0
2018-12-24 10:00:00,38.26,38.46,38.24,38.37,171520.0,30.6502,30.8105,30.6342,30.7384,171520.0
2018-12-24 10:05:00,38.37,38.44,38.17,38.19,264564.0,30.7384,30.7944,30.5782,30.5942,264564.0
2018-12-24 10:10:00,38.19,38.67,38.16,38.64,221754.0,30.5942,30.9787,30.5701,30.9547,221754.0
2018-12-24 10:15:00,38.64,38.69,38.43,38.47,148357.0,30.9547,30.9947,30.7864,30.8185,148357.0
2018-12-24 10:20:00,38.48,38.62,38.4,38.59,121480.0,30.8265,30.9386,30.7624,30.9146,121480.0
2018-12-24 10:25:00,38.59,38.69,38.52,38.57,130439.0,30.9146,30.9947,30.8585,30.8986,130439.0
2018-12-24 10:30:00,38.58,38.77,38.58,38.65,178096.0,30.9066,31.0588,30.9066,30.9627,178096.0
2018-12-24 10:35:00,38.66,38.89,38.61,38.89,159041.0,30.9707,31.1549,30.9306,31.1549,159041.0
2018-12-24 10:40:00,38.91,39.11,38.9,39.1,152166.0,31.171,31.3312,31.163,31.3232,152166.0
2018-12-24 10:45:00,39.11,39.14,38.96,39.13,161343.0,31.3312,31.3552,31.211,31.3472,161343.0
2018-12-24 10:50:00,39.13,39.14,39.03,39.12,84148.0,31.3472,31.3552,31.2671,31.3392,84148.0
2018-12-24 10:55:00,39.12,39.13,38.94,39.1,130713.0,31.3392,31.3472,31.195,31.3232,130713.0
2018-12-24 11:00:00,39.11,39.24,38.89,38.89,180794.0,31.3312,31.4353,31.1549,31.1549,180794.0
2018-12-24 11:05:00,38.9,39.11,38.89,39.06,101132.0,31.163,31.3312,31.1549,31.2911,101132.0
2018-12-24 11:10:00,39.06,39.2,38.97,39.16,108078.0,31.2911,31.4033,31.219,31.3712,108078.0
2018-12-24 11:15:00,39.16,39.21,39.0,39.1,138357.0,31.3712,31.4113,31.2431,31.3232,138357.0
2018-12-24 11:20:00,39.1,39.15,38.99,38.99,104561.0,31.3232,31.3632,31.2351,31.2351,104561.0
2018-12-24 11:25:00,38.99,39.08,38.93,39.01,94761.0,31.2351,31.3072,31.187,31.2511,94761.0
2018-12-24 11:30:00,39.01,39.16,39.0,39.12,83024.0,31.2511,31.3712,31.2431,31.3392,83024.0
2018-12-24 11:35:00,39.12,39.13,38.98,39.13,81956.0,31.3392,31.3472,31.227,31.3472,81956.0
2018-12-24 11:40:00,39.14,39.21,39.02,39.05,89803.0,31.3552,31.4113,31.2591,31.2831,89803.0
2018-12-24 11:45:00,39.05,39.05,38.87,38.87,115680.0,31.2831,31.2831,31.1389,31.1389,115680.0
2018-12-24 11:50:00,38.86,38.99,38.82,38.97,85236.0,31.1309,31.2351,31.0989,31.219,85236.0
2018-12-24 11:55:00,38.97,38.97,38.81,38.85,123846.0,31.219,31.219,31.0909,31.1229,123846.0
2018-12-24 12:00:00,38.85,38.99,38.84,38.95,113893.0,31.1229,31.2351,31.1149,31.203,113893.0
2018-12-24 12:05:00,38.94,38.94,38.86,38.86,145439.0,31.195,31.195,31.1309,31.1309,145439.0
2018-12-24 12:10:00,38.87,38.92,38.79,38.84,141439.0,31.1389,31.179,31.0748,31.1149,141439.0
2018-12-24 12:15:00,38.84,38.93,38.78,38.82,104773.0,31.1149,31.187,31.0668,31.0989,104773.0
2018-12-24 12:20:00,38.81,38.84,38.72,38.83,149610.0,31.0909,31.1149,31.0188,31.1069,149610.0
2018-12-24 12:25:00,38.82,38.98,38.77,38.82,150057.0,31.0989,31.227,31.0588,31.0989,150057.0
2018-12-24 12:30:00,38.83,38.91,38.75,38.84,127914.0,31.1069,31.171,31.0428,31.1149,127914.0
2018-12-24 12:35:00,38.84,38.89,38.74,38.76,98399.0,31.1149,31.1549,31.0348,31.0508,98399.0
2018-12-24 12:40:00,38.75,38.78,38.65,38.69,118208.0,31.0428,31.0668,30.9627,30.9947,118208.0
2018-12-24 12:45:00,38.69,38.69,38.54,38.64,165016.0,30.9947,30.9947,30.8746,30.9547,165016.0
2018-12-24 12:50:00,38.64,38.64,38.36,38.42,151215.0,30.9547,30.9547,30.7304,30.7784,151215.0
2018-12-24 12:55:00,38.41,38.41,38.23,38.28,376469.0,30.7704,30.7704,30.6262,30.6663,376469.0
2018-12-26 09:30:00,38.33,38.63,38.23,38.53,199672.0,30.7063,30.9467,30.6262,30.8665,199672.0
2018-12-26 09:35:00,38.52,38.6,38.33,38.5,124225.0,30.8585,30.9226,30.7063,30.8425,124225.0
2018-12-26 09:40:00,38.5,38.5,38.17,38.24,105522.0,30.8425,30.8425,30.5782,30.6342,105522.0
2018-12-26 09:45:00,38.25,38.25,38.09,38.19,72736.0,30.6422,30.6422,30.5141,30.5942,72736.0
2018-12-26 09:50:00,38.2,38.2,38.08,38.13,81834.0,30.6022,30.6022,30.5061,30.5461,81834.0
2018-12-26 09:55:00,38.13,38.17,38.05,38.09,72981.0,30.5461,30.5782,30.482,30.5141,72981.0
2018-12-26 10:00:00,38.08,38.11,37.92,37.95,73466.0,30.5061,30.5301,30.3779,30.4019,73466.0
2018-12-26 10:05:00,37.96,38.07,37.87,38.06,138496.0,30.4099,30.498,30.3378,30.49,138496.0
2018-12-26 10:10:00,38.07,38.08,37.77,37.84,173273.0,30.498,30.5061,30.2577,30.3138,173273.0
2018-12-26 10:15:00,37.84,37.96,37.76,37.89,88062.0,30.3138,30.4099,30.2497,30.3538,88062.0
2018-12-26 10:20:00,37.88,38.15,37.85,38.11,86930.0,30.3458,30.5621,30.3218,30.5301,86930.0
2018-12-26 10:25:00,38.11,38.21,38.07,38.1,86689.0,30.5301,30.6102,30.498,30.5221,86689.0
2018-12-26 10:30:00,38.09,38.12,38.0,38.05,71727.0,30.5141,30.5381,30.442,30.482,71727.0
2018-12-26 10:35:00,38.05,38.09,37.95,38.01,65551.0,30.482,30.5141,30.4019,30.45,65551.0
2018-12-26 10:40:00,38.01,38.06,37.96,37.98,54616.0,30.45,30.49,30.4099,30.4259,54616.0
2018-12-26 10:45:00,37.99,38.11,37.99,38.1,55425.0,30.434,30.5301,30.434,30.5221,55425.0
2018-12-26 10:50:00,38.1,38.15,37.87,37.89,125634.0,30.5221,30.5621,30.3378,30.3538,125634.0
2018-12-26 10:55:00,37.9,38.0,37.9,37.95,72957.0,30.3619,30.442,30.3619,30.4019,72957.0
2018-12-26 11:00:00,37.96,38.15,37.95,38.14,99297.0,30.4099,30.5621,30.4019,30.5541,99297.0
2018-12-26 11:05:00,38.14,38.24,38.09,38.24,56823.0,30.5541,30.6342,30.5141,30.6342,56823.0
2018-12-26 11:10:00,38.23,38.31,38.22,38.3,67736.0,30.6262,30.6903,30.6182,30.6823,67736.0
2018-12-26 11:15:00,38.3,38.45,38.29,38.41,69231.0,30.6823,30.8025,30.6743,30.7704,69231.0
2018-12-26 11:20:00,38.42,38.48,38.37,38.47,64048.0,30.7784,30.8265,30.7384,30.8185,64048.0
2018-12-26 11:25:00,38.46,38.6,38.45,38.55,65540.0,30.8105,30.9226,30.8025,30.8826,65540.0
2018-12-26 11:30:00,38.55,38.56,38.48,38.54,80092.0,30.8826,30.8906,30.8265,30.8746,80092.0
2018-12-26 11:35:00,38.54,38.69,38.51,38.68,93648.0,30.8746,30.9947,30.8505,30.9867,93648.0
2018-12-26 11:40:00,38.68,38.79,38.66,38.74,85438.0,30.9867,31.0748,30.9707,31.0348,85438.0
2018-12-26 11:45:00,38.74,38.84,38.7,38.84,69493.0,31.0348,31.1149,31.0027,31.1149,69493.0
2018-12-26 11:50:00,38.83,38.87,38.75,38.86,46231.0,31.1069,31.1389,31.0428,31.1309,46231.0
2018-12-26 11:55:00,38.86,38.98,38.85,38.98,70816.0,31.1309,31.227,31.1229,31.227,70816.0
2018-12-26 12:00:00,38.97,39.03,38.9,38.99,91246.0,31.219,31.2671,31.163,31.2351,91246.0
2018-12-26 12:05:00,38.99,39.12,38.99,39.11,73360.0,31.2351,31.3392,31.2351,31.3312,73360.0
2018-12-26 12:10:00,39.1,39.27,39.08,39.22,93004.0,31.3232,31.4594,31.3072,31.4193,93004.0
2018-12-26 12:15:00,39.22,39.23,39.08,39.14,95164.0,31.4193,31.4273,31.3072,31.3552,95164.0
2018-12-26 12:20:00,39.14,39.2,39.06,39.16,56973.0,31.3552,31.4033,31.2911,31.3712,56973.0
2018-12-26 12:25:00,39.15,39.21,39.06,39.06,73077.0,31.3632,31.4113,31.2911,31.2911,73077.0
2018-12-26 12:30:00,39.08,39.17,39.04,39.15,53802.0,31.3072,31.3793,31.2751,31.3632,53802.0
2018-12-26 12:35:00,39.16,39.24,39.11,39.17,51516.0,31.3712,31.4353,31.3312,31.3793,51516.0
2018-12-26 12:40:00,39.17,39.26,39.15,39.26,51316.0,31.3793,31.4514,31.3632,31.4514,51316.0
2018-12-26 12:45:00,39.27,39.34,39.18,39.2,47839.0,31.4594,31.5154,31.3873,31.4033,47839.0
2018-12-26 12:50:00,39.21,39.32,39.2,39.29,54791.0,31.4113,31.4994,31.4033,31.4754,54791.0
2018-12-26 12:55:00,39.28,39.35,39.24,39.27,49437.0,31.4674,31.5235,31.4353,31.4594,49437.0
2018-12-26 13:00:00,39.28,39.32,39.19,39.22,73545.0,31.4674,31.4994,31.3953,31.4193,73545.0
2018-12-26 13:05:00,39.22,39.23,39.12,39.18,48736.0,31.4193,31.4273,31.3392,31.3873,48736.0
2018-12-26 13:10:00,39.18,39.21,39.04,39.07,59414.0,31.3873,31.4113,31.2751,31.2991,59414.0
2018-12-26 13:15:00,39.07,39.07,38.95,38.96,54371.0,31.2991,31.2991,31.203,31.211,54371.0
2018-12-26 13:20:00,38.96,39.09,38.94,39.02,47686.0,31.211,31.3152,31.195,31.2591,47686.0
2018-12-26 13:25:00,39.01,39.05,38.92,38.94,90398.0,31.2511,31.2831,31.179,31.195,90398.0
2018-12-26 13:30:00,38.94,39.06,38.94,39.03,47932.0,31.195,31.2911,31.195,31.2671,47932.0
2018-12-26 13:35:00,39.03,39.1,39.0,39.09,47923.0,31.2671,31.3232,31.2431,31.3152,47923.0
2018-12-26 13:40:00,39.09,39.19,39.08,39.18,95902.0,31.3152,31.3953,31.3072,31.3873,95902.0
2018-12-26 13:45:00,39.19,39.33,39.19,39.32,52196.0,31.3953,31.5074,31.3953,31.4994,52196.0
2018-12-26 13:50:00,39.32,39.43,39.32,39.42,74663.0,31.4994,31.5875,31.4994,31.5795,74663.0
2018-12-26 13:55:00,39.43,39.48,39.39,39.46,51110.0,31.5875,31.6276,31.5555,31.6116,51110.0
2018-12-26 14:00:00,39.48,39.48,39.41,39.41,48207.0,31.6276,31.6276,31.5715,31.5715,48207.0
2018-12-26 14:05:00,39.41,39.41,39.35,39.39,47128.0,31.5715,31.5715,31.5235,31.5555,47128.0
2018-12-26 14:10:00,39.4,39.46,39.36,39.37,48837.0,31.5635,31.6116,31.5315,31.5395,48837.0
2018-12-26 14:15:00,39.38,39.41,39.25,39.28,122934.0,31.5475,31.5715,31.4433,31.4674,122934.0
2018-12-26 14:20:00,39.28,39.33,39.25,39.33,66836.0,31.4674,31.5074,31.4433,31.5074,66836.0
2018-12-26 14:25:00,39.34,39.34,39.21,39.27,63292.0,31.5154,31.5154,31.4113,31.4594,63292.0
2018-12-26 14:30:00,39.26,39.42,39.26,39.35,68100.0,31.4514,31.5795,31.4514,31.5235,68100.0
2018-12-26 14:35:00,39.34,39.38,39.32,39.37,55974.0,31.5154,31.5475,31.4994,31.5395,55974.0
2018-12-26 14:40:00,39.37,39.38,39.27,39.35,59328.0,31.5395,31.5475,31.4594,31.5235,59328.0
2018-12-26 14:45:00,39.35,39.37,39.28,39.28,72809.0,31.5235,31.5395,31.4674,31.4674,72809.0
2018-12-26 14:50:00,39.28,39.39,39.28,39.38,76050.0,31.4674,31.5555,31.4674,31.5475,76050.0
2018-12-26 14:55:00,39.38,39.5,39.29,39.47,95902.0,31.5475,31.6436,31.4754,31.6196,95902.0
2018-12-26 15:00:00,39.48,39.51,39.43,39.46,110930.0,31.6276,31.6516,31.5875,31.6116,110930.0
2018-12-26 15:05:00,39.47,39.57,39.46,39.52,85578.0,31.6196,31.6997,31.6116,31.6596,85578.0
2018-12-26 15:10:00,39.52,39.57,39.48,39.55,82270.0,31.6596,31.6997,31.6276,31.6837,82270.0
2018-12-26 15:15:00,39.54,39.6,39.51,39.53,81689.0,31.6757,31.7237,31.6516,31.6677,81689.0
2018-12-26 15:20:00,39.52,39.67,39.52,39.66,94930.0,31.6596,31.7798,31.6596,31.7718,94930.0
2018-12-26 15:25:00,39.65,39.73,39.62,39.71,97432.0,31.7638,31.8279,31.7398,31.8119,97432.0
2018-12-26 15:30:00,39.72,39.84,39.69,39.8,124960.0,31.8199,31.916,31.7958,31.8839,124960.0
2018-12-26 15:35:00,39.8,39.93,39.77,39.92,150506.0,31.8839,31.9881,31.8599,31.9801,150506.0
2018-12-26 15:40:00,39.91,40.03,39.81,39.97,217486.0,31.9721,32.0682,31.892,32.0201,217486.0
2018-12-26 15:45:00,40.01,40.08,39.88,39.9,291894.0,32.0522,32.1083,31.948,31.9641,291894.0
2018-12-26 15:50:00,39.91,40.04,39.88,40.04,253476.0,31.9721,32.0762,31.948,32.0762,253476.0
2018-12-26 15:55:00,40.04,40.24,40.03,40.18,684480.0,32.0762,32.2364,32.0682,32.1884,684480.0
2018-12-27 09:30:00,39.52,39.7,39.33,39.7,216325.0,31.6596,31.8038,31.5074,31.8038,216325.0
2018-12-27 09:35:00,39.7,40.02,39.66,39.85,120402.0,31.8038,32.0602,31.7718,31.924,120402.0
2018-12-27 09:40:00,39.86,39.92,39.62,39.62,105348.0,31.932,31.9801,31.7398,31.7398,105348.0
2018-12-27 09:45:00,39.62,39.69,39.52,39.62,80990.0,31.7398,31.7958,31.6596,31.7398,80990.0
2018-12-27 09:50:00,39.63,39.65,39.51,39.63,109884.0,31.7478,31.7638,31.6516,31.7478,109884.0
2018-12-27 09:55:00,39.64,39.85,39.6,39.81,110524.0,31.7558,31.924,31.7237,31.892,110524.0
2018-12-27 10:00:00,39.8,39.94,39.71,39.8,115292.0,31.8839,31.9961,31.8119,31.8839,115292.0
2018-12-27 10:05:00,39.8,39.84,39.61,39.66,125916.0,31.8839,31.916,31.7317,31.7718,125916.0
2018-12-27 10:10:00,39.67,39.76,39.63,39.73,129018.0,31.7798,31.8519,31.7478,31.8279,129018.0
2018-12-27 10:15:00,39.72,39.93,39.68,39.81,122097.0,31.8199,31.9881,31.7878,31.892,122097.0
2018-12-27 10:20:00,39.81,39.87,39.69,39.79,137635.0,31.892,31.94,31.7958,31.8759,137635.0
2018-12-27 10:25:00,39.8,39.92,39.8,39.83,90227.0,31.8839,31.9801,31.8839,31.908,90227.0
2018-12-27 10:30:00,39.83,39.95,39.68,39.94,132038.0,31.908,32.0041,31.7878,31.9961,132038.0
2018-12-27 10:35:00,39.94,40.05,39.9,39.96,124434.0,31.9961,32.0842,31.9641,32.0121,124434.0
2018-12-27 10:40:00,39.96,40.17,39.95,40.14,105840.0,32.0121,32.1804,32.0041,32.1563,105840.0
2018-12-27 10:45:00,40.14,40.19,40.01,40.17,73734.0,32.1563,32.1964,32.0522,32.1804,73734.0
2018-12-27 10:50:00,40.16,40.18,39.98,39.99,98823.0,32.1723,32.1884,32.0281,32.0362,98823.0
2018-12-27 10:55:00,39.98,40.06,39.89,39.91,88476.0,32.0281,32.0922,31.956,31.9721,88476.0
2018-12-27 11:00:00,39.9,39.91,39.82,39.9,95406.0,31.9641,31.9721,31.9,31.9641,95406.0
2018-12-27 11:05:00,39.9,39.95,39.85,39.92,64457.0,31.9641,32.0041,31.924,31.9801,64457.0
2018-12-27 11:10:00,39.91,39.95,39.84,39.95,85755.0,31.9721,32.0041,31.916,32.0041,85755.0
2018-12-27 11:15:00,39.95,40.05,39.92,39.99,126649.0,32.0041,32.0842,31.9801,32.0362,126649.0
2018-12-27 11:20:00,39.97,40.08,39.97,40.04,74006.0,32.0201,32.1083,32.0201,32.0762,74006.0
2018-12-27 11:25:00,40.03,40.19,40.03,40.12,94312.0,32.0682,32.1964,32.0682,32.1403,94312.0
2018-12-27 11:30:00,40.12,40.27,40.12,40.19,103413.0,32.1403,32.2605,32.1403,32.1964,103413.0
2018-12-27 11:35:00,40.19,40.24,40.09,40.15,74458.0,32.1964,32.2364,32.1163,32.1643,74458.0
2018-12-27 11:40:00,40.15,40.15,40.02,40.05,76689.0,32.1643,32.1643,32.0602,32.0842,76689.0
2018-12-27 11:45:00,40.04,40.07,39.99,40.02,56886.0,32.0762,32.1002,32.0362,32.0602,56886.0
2018-12-27 11:50:00,40.02,40.07,39.99,40.05,75406.0,32.0602,32.1002,32.0362,32.0842,75406.0
2018-12-27 11:55:00,40.05,40.11,39.98,40.08,90859.0,32.0842,32.1323,32.0281,32.1083,90859.0
2018-12-27 12:00:00,40.07,40.09,39.99,40.0,68729.0,32.1002,32.1163,32.0362,32.0442,68729.0
2018-12-27 12:05:00,39.99,40.14,39.98,40.13,102782.0,32.0362,32.1563,32.0281,32.1483,102782.0
2018-12-27 12:10:00,40.14,40.16,40.09,40.13,75539.0,32.1563,32.1723,32.1163,32.1483,75539.0
2018-12-27 12:15:00,40.13,40.26,40.13,40.23,81658.0,32.1483,32.2525,32.1483,32.2284,81658.0
2018-12-27 12:20:00,40.22,40.22,40.06,40.11,75392.0,32.2204,32.2204,32.0922,32.1323,75392.0
2018-12-27 12:25:00,40.11,40.13,39.84,39.89,126386.0,32.1323,32.1483,31.916,31.956,126386.0
2018-12-27 12:30:00,39.89,39.9,39.79,39.89,100206.0,31.956,31.9641,31.8759,31.956,100206.0
2018-12-27 12:35:00,39.88,39.93,39.83,39.85,68489.0,31.948,31.9881,31.908,31.924,68489.0
2018-12-27 12:40:00,39.85,39.88,39.79,39.84,44187.0,31.924,31.948,31.8759,31.916,44187.0
2018-12-27 12:45:00,39.83,39.91,39.79,39.9,56790.0,31.908,31.9721,31.8759,31.9641,56790.0
2018-12-27 12:50:00,39.89,39.98,39.85,39.98,56057.0,31.956,32.0281,31.924,32.0281,56057.0
2018-12-27 12:55:00,39.98,39.98,39.88,39.97,46862.0,32.0281,32.0281,31.948,32.0201,46862.0
2018-12-27 13:00:00,39.97,39.99,39.9,39.92,59046.0,32.0201,32.0362,31.9641,31.9801,59046.0
2018-12-27 13:05:00,39.93,40.02,39.93,39.97,42258.0,31.9881,32.0602,31.9881,32.0201,42258.0
2018-12-27 13:10:00,39.97,40.03,39.91,39.98,41196.0,32.0201,32.0682,31.9721,32.0281,41196.0
2018-12-27 13:15:00,39.98,39.98,39.86,39.87,50803.0,32.0281,32.0281,31.932,31.94,50803.0
2018-12-27 13:20:00,39.87,39.87,39.82,39.87,50001.0,31.94,31.94,31.9,31.94,50001.0
2018-12-27 13:25:00,39.87,39.93,39.84,39.85,51119.0,31.94,31.9881,31.916,31.924,51119.0
2018-12-27 13:30:00,39.85,39.86,39.77,39.85,59160.0,31.924,31.932,31.8599,31.924,59160.0
2018-12-27 13:35:00,39.84,39.84,39.77,39.77,40028.0,31.916,31.916,31.8599,31.8599,40028.0
2018-12-27 13:40:00,39.78,39.81,39.74,39.74,29873.0,31.8679,31.892,31.8359,31.8359,29873.0
2018-12-27 13:45:00,39.75,39.75,39.55,39.58,94473.0,31.8439,31.8439,31.6837,31.7077,94473.0
2018-12-27 13:50:00,39.58,39.6,39.51,39.51,56641.0,31.7077,31.7237,31.6516,31.6516,56641.0
2018-12-27 13:55:00,39.52,39.62,39.51,39.57,55626.0,31.6596,31.7398,31.6516,31.6997,55626.0
2018-12-27 14:00:00,39.56,39.61,39.5,39.6,64343.0,31.6917,31.7317,31.6436,31.7237,64343.0
2018-12-27 14:05:00,39.6,39.67,39.52,39.53,93622.0,31.7237,31.7798,31.6596,31.6677,93622.0
2018-12-27 14:10:00,39.52,39.54,39.45,39.46,66562.0,31.6596,31.6757,31.6036,31.6116,66562.0
2018-12-27 14:15:00,39.45,39.46,39.36,39.41,78375.0,31.6036,31.6116,31.5315,31.5715,78375.0
2018-12-27 14:20:00,39.41,39.52,39.4,39.5,60422.0,31.5715,31.6596,31.5635,31.6436,60422.0
2018-12-27 14:25:00,39.5,39.54,39.41,39.52,57187.0,31.6436,31.6757,31.5715,31.6596,57187.0
2018-12-27 14:30:00,39.52,39.53,39.46,39.52,59443.0,31.6596,31.6677,31.6116,31.6596,59443.0
2018-12-27 14:35:00,39.52,39.63,39.5,39.59,80801.0,31.6596,31.7478,31.6436,31.7157,80801.0
2018-12-27 14:40:00,39.59,39.85,39.59,39.8,108116.0,31.7157,31.924,31.7157,31.8839,108116.0
2018-12-27 14:45:00,39.8,39.84,39.68,39.76,80879.0,31.8839,31.916,31.7878,31.8519,80879.0
2018-12-27 14:50:00,39.75,40.0,39.73,39.94,116406.0,31.8439,32.0442,31.8279,31.9961,116406.0
2018-12-27 14:55:00,39.94,39.94,39.83,39.92,118445.0,31.9961,31.9961,31.908,31.9801,118445.0
2018-12-27 15:00:00,39.92,39.94,39.75,39.84,104814.0,31.9801,31.9961,31.8439,31.916,104814.0
2018-12-27 15:05:00,39.84,39.92,39.77,39.89,130283.0,31.916,31.9801,31.8599,31.956,130283.0
2018-12-27 15:10:00,39.88,40.12,39.81,40.12,128150.0,31.948,32.1403,31.892,32.1403,128150.0
2018-12-27 15:15:00,40.13,40.13,40.02,40.08,65809.0,32.1483,32.1483,32.0602,32.1083,65809.0
2018-12-27 15:20:00,40.09,40.3,40.09,40.3,107455.0,32.1163,32.2845,32.1163,32.2845,107455.0
2018-12-27 15:25:00,40.29,40.4,40.21,40.33,152735.0,32.2765,32.3646,32.2124,32.3085,152735.0
2018-12-27 15:30:00,40.34,40.51,40.28,40.45,181833.0,32.3165,32.4527,32.2685,32.4047,181833.0
2018-12-27 15:35:00,40.46,40.61,40.45,40.58,161624.0,32.4127,32.5328,32.4047,32.5088,161624.0
2018-12-27 15:40:00,40.58,40.92,40.58,40.83,210547.0,32.5088,32.7812,32.5088,32.7091,210547.0
2018-12-27 15:45:00,40.84,40.86,40.65,40.75,274509.0,32.7171,32.7331,32.5649,32.645,274509.0
2018-12-27 15:50:00,40.75,40.75,40.46,40.54,262669.0,32.645,32.645,32.4127,32.4768,262669.0
2018-12-27 15:55:00,40.53,40.95,40.52,40.95,586657.0,32.4688,32.8052,32.4607,32.8052,586657.0
2018-12-28 09:30:00,41.09,41.12,40.86,41.01,101470.0,32.9174,32.9414,32.7331,32.8533,101470.0
2018-12-28 09:35:00,41.01,41.01,40.82,40.92,59473.0,32.8533,32.8533,32.7011,32.7812,59473.0
2018-12-28 09:40:00,40.91,41.18,40.87,41.09,57878.0,32.7732,32.9895,32.7411,32.9174,57878.0
2018-12-28 09:45:00,41.16,41.23,40.97,40.99,60407.0,32.9735,33.0295,32.8212,32.8373,60407.0
2018-12-28 09:50:00,40.99,41.08,40.91,41.03,47296.0,32.8373,32.9094,32.7732,32.8693,47296.0
2018-12-28 09:55:00,41.04,41.09,40.96,41.07,36723.0,32.8773,32.9174,32.8132,32.9014,36723.0
2018-12-28 10:00:00,41.07,41.11,40.85,40.89,65069.0,32.9014,32.9334,32.7251,32.7572,65069.0
2018-12-28 10:05:00,40.91,41.03,40.9,40.9,71546.0,32.7732,32.8693,32.7652,32.7652,71546.0
2018-12-28 10:10:00,40.89,40.94,40.77,40.85,61929.0,32.7572,32.7972,32.661,32.7251,61929.0
2018-12-28 10:15:00,40.85,40.88,40.75,40.83,74701.0,32.7251,32.7491,32.645,32.7091,74701.0
2018-12-28 10:20:00,40.82,40.89,40.68,40.69,67905.0,32.7011,32.7572,32.5889,32.5969,67905.0
2018-12-28 10:25:00,40.68,40.72,40.53,40.59,55592.0,32.5889,32.621,32.4688,32.5168,55592.0
2018-12-28 10:30:00,40.6,40.66,40.5,40.61,52081.0,32.5248,32.5729,32.4447,32.5328,52081.0
2018-12-28 10:35:00,40.61,40.62,40.42,40.53,55419.0,32.5328,32.5409,32.3806,32.4688,55419.0
2018-12-28 10:40:00,40.53,40.58,40.39,40.41,59246.0,32.4688,32.5088,32.3566,32.3726,59246.0
2018-12-28 10:45:00,40.43,40.6,40.4,40.57,97881.0,32.3886,32.5248,32.3646,32.5008,97881.0
2018-12-28 10:50:00,40.58,40.71,40.56,40.58,77996.0,32.5088,32.613,32.4928,32.5088,77996.0
2018-12-28 10:55:00,40.58,40.66,40.57,40.58,53969.0,32.5088,32.5729,32.5008,32.5088,53969.0
2018-12-28 11:00:00,40.59,40.62,40.48,40.48,48757.0,32.5168,32.5409,32.4287,32.4287,48757.0
2018-12-28 11:05:00,40.48,40.56,40.42,40.52,44201.0,32.4287,32.4928,32.3806,32.4607,44201.0
2018-12-28 11:10:00,40.52,40.6,40.51,40.58,78806.0,32.4607,32.5248,32.4527,32.5088,78806.0
2018-12-28 11:15:00,40.58,40.75,40.54,40.54,91161.0,32.5088,32.645,32.4768,32.4768,91161.0
2018-12-28 11:20:00,40.54,40.6,40.5,40.56,55554.0,32.4768,32.5248,32.4447,32.4928,55554.0
2018-12-28 11:25:00,40.56,40.75,40.55,40.74,75179.0,32.4928,32.645,32.4848,32.637,75179.0
2018-12-28 11:30:00,40.74,40.78,40.67,40.7,67580.0,32.637,32.669,32.5809,32.6049,67580.0
2018-12-28 11:35:00,40.7,40.85,40.67,40.83,51391.0,32.6049,32.7251,32.5809,32.7091,51391.0
2018-12-28 11:40:00,40.83,40.84,40.75,40.75,30499.0,32.7091,32.7171,32.645,32.645,30499.0
2018-12-28 11:45:00,40.75,40.76,40.66,40.71,25899.0,32.645,32.653,32.5729,32.613,25899.0
2018-12-28 11:50:00,40.72,40.82,40.66,40.77,44403.0,32.621,32.7011,32.5729,32.661,44403.0
2018-12-28 11:55:00,40.77,40.84,40.71,40.8,29953.0,32.661,32.7171,32.613,32.6851,29953.0
2018-12-28 12:00:00,40.81,40.91,40.81,40.9,31398.0,32.6931,32.7732,32.6931,32.7652,31398.0
2018-12-28 12:05:00,40.89,40.97,40.87,40.94,34493.0,32.7572,32.8212,32.7411,32.7972,34493.0
2018-12-28 12:10:00,40.94,40.94,40.86,40.86,35254.0,32.7972,32.7972,32.7331,32.7331,35254.0
2018-12-28 12:15:00,40.87,40.87,40.75,40.81,39988.0,32.7411,32.7411,32.645,32.6931,39988.0
2018-12-28 12:20:00,40.82,40.89,40.8,40.89,50451.0,32.7011,32.7572,32.6851,32.7572,50451.0
2018-12-28 12:25:00,40.89,40.93,40.83,40.92,50868.0,32.7572,32.7892,32.7091,32.7812,50868.0
2018-12-28 12:30:00,40.93,40.97,40.87,40.91,27670.0,32.7892,32.8212,32.7411,32.7732,27670.0
2018-12-28 12:35:00,40.9,40.9,40.82,40.86,36929.0,32.7652,32.7652,32.7011,32.7331,36929.0
2018-12-28 12:40:00,40.86,40.91,40.84,40.89,31460.0,32.7331,32.7732,32.7171,32.7572,31460.0
2018-12-28 12:45:00,40.88,40.9,40.74,40.77,36203.0,32.7491,32.7652,32.637,32.661,36203.0
2018-12-28 12:50:00,40.76,40.81,40.71,40.78,30132.0,32.653,32.6931,32.613,32.669,30132.0
2018-12-28 12:55:00,40.78,40.78,40.58,40.59,44650.0,32.669,32.669,32.5088,32.5168,44650.0
2018-12-28 13:00:00,40.59,40.63,40.55,40.57,41126.0,32.5168,32.5489,32.4848,32.5008,41126.0
2018-12-28 13:05:00,40.57,40.68,40.52,40.68,22147.0,32.5008,32.5889,32.4607,32.5889,22147.0
2018-12-28 13:10:00,40.67,40.72,40.65,40.69,24155.0,32.5809,32.621,32.5649,32.5969,24155.0
2018-12-28 13:15:00,40.7,40.72,40.58,40.58,40973.0,32.6049,32.621,32.5088,32.5088,40973.0
2018-12-28 13:20:00,40.59,40.6,40.49,40.49,23697.0,32.5168,32.5248,32.4367,32.4367,23697.0
2018-12-28 13:25:00,40.49,40.55,40.48,40.52,36143.0,32.4367,32.4848,32.4287,32.4607,36143.0
2018-12-28 13:30:00,40.52,40.57,40.47,40.56,49245.0,32.4607,32.5008,32.4207,32.4928,49245.0
2018-12-28 13:35:00,40.56,40.63,40.53,40.62,30709.0,32.4928,32.5489,32.4688,32.5409,30709.0
2018-12-28 13:40:00,40.62,40.67,40.58,40.58,38820.0,32.5409,32.5809,32.5088,32.5088,38820.0
2018-12-28 13:45:00,40.59,40.74,40.58,40.71,40397.0,32.5168,32.637,32.5088,32.613,40397.0
2018-12-28 13:50:00,40.72,40.81,40.67,40.7,53359.0,32.621,32.6931,32.5809,32.6049,53359.0
2018-12-28 13:55:00,40.71,40.76,40.66,40.66,30934.0,32.613,32.653,32.5729,32.5729,30934.0
2018-12-28 14:00:00,40.67,40.79,40.67,40.73,36283.0,32.5809,32.677,32.5809,32.629,36283.0
2018-12-28 14:05:00,40.74,40.82,40.74,40.81,53297.0,32.637,32.7011,32.637,32.6931,53297.0
2018-12-28 14:10:00,40.8,40.9,40.76,40.88,74384.0,32.6851,32.7652,32.653,32.7491,74384.0
2018-12-28 14:15:00,40.89,40.96,40.8,40.8,29456.0,32.7572,32.8132,32.6851,32.6851,29456.0
2018-12-28 14:20:00,40.81,40.89,40.79,40.86,50312.0,32.6931,32.7572,32.677,32.7331,50312.0
2018-12-28 14:25:00,40.85,40.89,40.76,40.77,63716.0,32.7251,32.7572,32.653,32.661,63716.0
2018-12-28 14:30:00,40.78,40.91,40.74,40.91,64869.0,32.669,32.7732,32.637,32.7732,64869.0
2018-12-28 14:35:00,40.91,41.08,40.9,41.07,101497.0,32.7732,32.9094,32.7652,32.9014,101497.0
2018-12-28 14:40:00,41.06,41.12,41.02,41.06,55169.0,32.8933,32.9414,32.8613,32.8933,55169.0
2018-12-28 14:45:00,41.05,41.15,40.99,41.13,46732.0,32.8853,32.9654,32.8373,32.9494,46732.0
2018-12-28 14:50:00,41.12,41.19,41.07,41.18,62365.0,32.9414,32.9975,32.9014,32.9895,62365.0
2018-12-28 14:55:00,41.17,41.18,41.05,41.1,69389.0,32.9815,32.9895,32.8853,32.9254,69389.0
2018-12-28 15:00:00,41.1,41.15,40.97,41.0,74963.0,32.9254,32.9654,32.8212,32.8453,74963.0
2018-12-28 15:05:00,40.99,40.99,40.78,40.84,98225.0,32.8373,32.8373,32.669,32.7171,98225.0
2018-12-28 15:10:00,40.81,40.9,40.7,40.89,80735.0,32.6931,32.7652,32.6049,32.7572,80735.0
2018-12-28 15:15:00,40.88,40.9,40.73,40.73,95556.0,32.7491,32.7652,32.629,32.629,95556.0
2018-12-28 15:20:00,40.72,40.74,40.62,40.7,73122.0,32.621,32.637,32.5409,32.6049,73122.0
2018-12-28 15:25:00,40.71,40.73,40.44,40.54,111733.0,32.613,32.629,32.3967,32.4768,111733.0
2018-12-28 15:30:00,40.53,40.58,40.42,40.49,140665.0,32.4688,32.5088,32.3806,32.4367,140665.0
2018-12-28 15:35:00,40.49,40.6,40.41,40.41,161212.0,32.4367,32.5248,32.3726,32.3726,161212.0
2018-12-28 15:40:00,40.42,40.49,40.34,40.37,125769.0,32.3806,32.4367,32.3165,32.3406,125769.0
2018-12-28 15:45:00,40.37,40.53,40.37,40.53,141605.0,32.3406,32.4688,32.3406,32.4688,141605.0
2018-12-28 15:50:00,40.53,40.59,40.46,40.47,150538.0,32.4688,32.5168,32.4127,32.4207,150538.0
2018-12-28 15:55:00,40.47,40.66,40.47,40.61,358854.0,32.4207,32.5729,32.4207,32.5328,358854.0
2018-12-31 09:30:00,40.85,41.3,40.82,41.24,76616.0,32.7251,33.0856,32.7011,33.0375,76616.0
2018-12-31 09:35:00,41.24,41.3,41.1,41.1,33539.0,33.0375,33.0856,32.9254,32.9254,33539.0
2018-12-31 09:40:00,41.11,41.14,40.92,40.94,60587.0,32.9334,32.9574,32.7812,32.7972,60587.0
2018-12-31 09:45:00,40.96,41.08,40.87,40.99,103946.0,32.8132,32.9094,32.7411,32.8373,103946.0
2018-12-31 09:50:00,41.0,41.09,40.97,41.04,40392.0,32.8453,32.9174,32.8212,32.8773,40392.0
2018-12-31 09:55:00,41.03,41.07,40.94,40.96,48127.0,32.8693,32.9014,32.7972,32.8132,48127.0
2018-12-31 10:00:00,40.95,41.08,40.9,41.05,39981.0,32.8052,32.9094,32.7652,32.8853,39981.0
2018-12-31 10:05:00,41.04,41.13,41.02,41.02,43340.0,32.8773,32.9494,32.8613,32.8613,43340.0
2018-12-31 10:10:00,41.03,41.12,41.0,41.02,46221.0,32.8693,32.9414,32.8453,32.8613,46221.0
2018-12-31 10:15:00,41.01,41.03,40.91,40.91,50838.0,32.8533,32.8693,32.7732,32.7732,50838.0
2018-12-31 10:20:00,40.91,40.95,40.86,40.86,23731.0,32.7732,32.8052,32.7331,32.7331,23731.0
2018-12-31 10:25:00,40.85,40.86,40.75,40.78,68378.0,32.7251,32.7331,32.645,32.669,68378.0
2018-12-31 10:30:00,40.78,40.86,40.71,40.84,51036.0,32.669,32.7331,32.613,32.7171,51036.0
2018-12-31 10:35:00,40.84,40.85,40.76,40.77,40725.0,32.7171,32.7251,32.653,32.661,40725.0
2018-12-31 10:40:00,40.77,40.84,40.74,40.84,52744.0,32.661,32.7171,32.637,32.7171,52744.0
2018-12-31 10:45:00,40.84,40.99,40.83,40.93,26752.0,32.7171,32.8373,32.7091,32.7892,26752.0
2018-12-31 10:50:00,40.93,40.98,40.86,40.91,17447.0,32.7892,32.8293,32.7331,32.7732,17447.0
2018-12-31 10:55:00,40.91,40.93,40.84,40.87,26100.0,32.7732,32.7892,32.7171,32.7411,26100.0
2018-12-31 11:00:00,40.88,40.89,40.79,40.87,29010.0,32.7491,32.7572,32.677,32.7411,29010.0
2018-12-31 11:05:00,40.88,40.88,40.77,40.78,40289.0,32.7491,32.7491,32.661,32.669,40289.0
2018-12-31 11:10:00,40.78,40.82,40.76,40.8,35359.0,32.669,32.7011,32.653,32.6851,35359.0
2018-12-31 11:15:00,40.8,40.81,40.71,40.77,42162.0,32.6851,32.6931,32.613,32.661,42162.0
2018-12-31 11:20:00,40.77,40.79,40.71,40.76,31612.0,32.661,32.677,32.613,32.653,31612.0
2018-12-31 11:25:00,40.76,40.88,40.73,40.84,62926.0,32.653,32.7491,32.629,32.7171,62926.0
2018-12-31 11:30:00,40.83,40.84,40.61,40.68,61912.0,32.7091,32.7171,32.5328,32.5889,61912.0
2018-12-31 11:35:00,40.68,40.76,40.62,40.68,42678.0,32.5889,32.653,32.5409,32.5889,42678.0
2018-12-31 11:40:00,40.69,40.7,40.55,40.56,43580.0,32.5969,32.6049,32.4848,32.4928,43580.0
2018-12-31 11:45:00,40.56,40.66,40.51,40.65,48504.0,32.4928,32.5729,32.4527,32.5649,48504.0
2018-12-31 11:50:00,40.64,40.7,40.61,40.66,49071.0,32.5569,32.6049,32.5328,32.5729,49071.0
2018-12-31 11:55:00,40.67,40.76,40.63,40.75,22773.0,32.5809,32.653,32.5489,32.645,22773.0
2018-12-31 12:00:00,40.75,40.79,40.72,40.75,26656.0,32.645,32.677,32.621,32.645,26656.0
2018-12-31 12:05:00,40.75,40.86,40.72,40.86,28784.0,32.645,32.7331,32.621,32.7331,28784.0
2018-12-31 12:10:00,40.87,40.9,40.76,40.86,43713.0,32.7411,32.7652,32.653,32.7331,43713.0
2018-12-31 12:15:00,40.85,40.85,40.77,40.78,22042.0,32.7251,32.7251,32.661,32.669,22042.0
2018-12-31 12:20:00,40.77,40.85,40.77,40.8,17928.0,32.661,32.7251,32.661,32.6851,17928.0
2018-12-31 12:25:00,40.8,40.82,40.75,40.81,27780.0,32.6851,32.7011,32.645,32.6931,27780.0
2018-12-31 12:30:00,40.81,40.87,40.77,40.84,31063.0,32.6931,32.7411,32.661,32.7171,31063.0
2018-12-31 12:35:00,40.84,40.93,40.84,40.91,23389.0,32.7171,32.7892,32.7171,32.7732,23389.0
2018-12-31 12:40:00,40.89,40.93,40.83,40.91,33039.0,32.7572,32.7892,32.7091,32.7732,33039.0
2018-12-31 12:45:00,40.91,40.94,40.89,40.92,18815.0,32.7732,32.7972,32.7572,32.7812,18815.0
2018-12-31 12:50:00,40.91,40.91,40.86,40.9,29689.0,32.7732,32.7732,32.7331,32.7652,29689.0
2018-12-31 12:55:00,40.9,40.92,40.85,40.92,25906.0,32.7652,32.7812,32.7251,32.7812,25906.0
2018-12-31 13:00:00,40.92,40.97,40.89,40.93,23938.0,32.7812,32.8212,32.7572,32.7892,23938.0
2018-12-31 13:05:00,40.94,40.96,40.9,40.92,35416.0,32.7972,32.8132,32.7652,32.7812,35416.0
2018-12-31 13:10:00,40.92,40.98,40.89,40.9,22289.0,32.7812,32.8293,32.7572,32.7652,22289.0
2018-12-31 13:15:00,40.91,41.01,40.91,40.95,40925.0,32.7732,32.8533,32.7732,32.8052,40925.0
2018-12-31 13:20:00,40.96,40.98,40.94,40.96,17268.0,32.8132,32.8293,32.7972,32.8132,17268.0
2018-12-31 13:25:00,40.95,40.99,40.93,40.96,29691.0,32.8052,32.8373,32.7892,32.8132,29691.0
2018-12-31 13:30:00,40.97,40.98,40.92,40.93,35385.0,32.8212,32.8293,32.7812,32.7892,35385.0
2018-12-31 13:35:00,40.93,40.96,40.87,40.89,33174.0,32.7892,32.8132,32.7411,32.7572,33174.0
2018-12-31 13:40:00,40.89,40.93,40.83,40.84,29225.0,32.7572,32.7892,32.7091,32.7171,29225.0
2018-12-31 13:45:00,40.84,40.84,40.77,40.8,22820.0,32.7171,32.7171,32.661,32.6851,22820.0
2018-12-31 13:50:00,40.81,40.82,40.69,40.71,43423.0,32.6931,32.7011,32.5969,32.613,43423.0
2018-12-31 13:55:00,40.71,40.74,40.67,40.67,23428.0,32.613,32.637,32.5809,32.5809,23428.0
2018-12-31 14:00:00,40.68,40.7,40.62,40.69,40804.0,32.5889,32.6049,32.5409,32.5969,40804.0
2018-12-31 14:05:00,40.69,40.73,40.68,40.72,37432.0,32.5969,32.629,32.5889,32.621,37432.0
2018-12-31 14:10:00,40.72,40.72,40.63,40.64,29736.0,32.621,32.621,32.5489,32.5569,29736.0
2018-12-31 14:15:00,40.65,40.75,40.61,40.75,52324.0,32.5649,32.645,32.5328,32.645,52324.0
2018-12-31 14:20:00,40.75,40.76,40.61,40.69,55819.0,32.645,32.653,32.5328,32.5969,55819.0
2018-12-31 14:25:00,40.69,40.77,40.67,40.71,34539.0,32.5969,32.661,32.5809,32.613,34539.0
2018-12-31 14:30:00,40.7,40.72,40.59,40.6,36671.0,32.6049,32.621,32.5168,32.5248,36671.0
2018-12-31 14:35:00,40.59,40.64,40.56,40.62,43636.0,32.5168,32.5569,32.4928,32.5409,43636.0
2018-12-31 14:40:00,40.63,40.68,40.61,40.65,35371.0,32.5489,32.5889,32.5328,32.5649,35371.0
2018-12-31 14:45:00,40.64,40.77,40.63,40.74,40546.0,32.5569,32.661,32.5489,32.637,40546.0
2018-12-31 14:50:00,40.75,40.84,40.73,40.78,42762.0,32.645,32.7171,32.629,32.669,42762.0
2018-12-31 14:55:00,40.77,40.84,40.7,40.72,35563.0,32.661,32.7171,32.6049,32.621,35563.0
2018-12-31 15:00:00,40.72,40.84,40.71,40.77,63140.0,32.621,32.7171,32.613,32.661,63140.0
2018-12-31 15:05:00,40.78,40.82,40.71,40.73,32716.0,32.669,32.7011,32.613,32.629,32716.0
2018-12-31 15:10:00,40.73,40.82,40.72,40.77,36235.0,32.629,32.7011,32.621,32.661,36235.0
2018-12-31 15:15:00,40.77,40.81,40.71,40.8,36922.0,32.661,32.6931,32.613,32.6851,36922.0
2018-12-31 15:20:00,40.8,40.84,40.73,40.75,62618.0,32.6851,32.7171,32.629,32.645,62618.0
2018-12-31 15:25:00,40.76,40.88,40.75,40.8,40020.0,32.653,32.7491,32.645,32.6851,40020.0
2018-12-31 15:30:00,40.8,40.93,40.8,40.87,42099.0,32.6851,32.7892,32.6851,32.7411,42099.0
2018-12-31 15:35:00,40.87,40.9,40.83,40.89,40346.0,32.7411,32.7652,32.7091,32.7572,40346.0
2018-12-31 15:40:00,40.9,41.01,40.88,40.98,77690.0,32.7652,32.8533,32.7491,32.8293,77690.0
2018-12-31 15:45:00,40.98,41.05,40.84,40.87,95240.0,32.8293,32.8853,32.7171,32.7411,95240.0
2018-12-31 15:50:00,40.86,40.9,40.79,40.83,61323.0,32.7331,32.7652,32.677,32.7091,61323.0
2018-12-31 15:55:00,40.83,41.07,40.75,41.07,405124.0,32.7091,32.9014,32.645,32.9014,405124.0
2019-01-02 09:30:00,40.61,40.61,40.34,40.35,141865.0,32.5328,32.5328,32.3165,32.3246,141865.0
2019-01-02 09:35:00,40.35,40.64,40.25,40.54,72014.0,32.3246,32.5569,32.2444,32.4768,72014.0
2019-01-02 09:40:00,40.54,40.86,40.45,40.84,39993.0,32.4768,32.7331,32.4047,32.7171,39993.0
2019-01-02 09:45:00,40.85,40.91,40.71,40.77,50739.0,32.7251,32.7732,32.613,32.661,50739.0
2019-01-02 09:50:00,40.79,40.9,40.7,40.89,80534.0,32.677,32.7652,32.6049,32.7572,80534.0
2019-01-02 09:55:00,40.89,41.13,40.85,41.13,41733.0,32.7572,32.9494,32.7251,32.9494,41733.0
2019-01-02 10:00:00,41.12,41.23,40.99,41.22,81151.0,32.9414,33.0295,32.8373,33.0215,81151.0
2019-01-02 10:05:00,41.22,41.27,41.13,41.2,123477.0,33.0215,33.0616,32.9494,33.0055,123477.0
2019-01-02 10:10:00,41.22,41.32,41.19,41.23,56300.0,33.0215,33.1016,32.9975,33.0295,56300.0
2019-01-02 10:15:00,41.25,41.43,41.23,41.39,80606.0,33.0456,33.1897,33.0295,33.1577,80606.0
2019-01-02 10:20:00,41.4,41.44,41.35,41.41,52840.0,33.1657,33.1978,33.1257,33.1737,52840.0
2019-01-02 10:25:00,41.41,41.49,41.3,41.36,66948.0,33.1737,33.2378,33.0856,33.1337,66948.0
2019-01-02 10:30:00,41.37,41.37,41.26,41.28,27013.0,33.1417,33.1417,33.0536,33.0696,27013.0
2019-01-02 10:35:00,41.29,41.32,41.25,41.27,21202.0,33.0776,33.1016,33.0456,33.0616,21202.0
2019-01-02 10:40:00,41.27,41.45,41.26,41.43,36709.0,33.0616,33.2058,33.0536,33.1897,36709.0
2019-01-02 10:45:00,41.44,41.54,41.43,41.48,52139.0,33.1978,33.2779,33.1897,33.2298,52139.0
2019-01-02 10:50:00,41.48,41.58,41.43,41.52,37877.0,33.2298,33.3099,33.1897,33.2618,37877.0
2019-01-02 10:55:00,41.52,41.57,41.43,41.43,19331.0,33.2618,33.3019,33.1897,33.1897,19331.0
2019-01-02 11:00:00,41.43,41.48,41.35,41.48,27032.0,33.1897,33.2298,33.1257,33.2298,27032.0
2019-01-02 11:05:00,41.49,41.59,41.49,41.56,20966.0,33.2378,33.3179,33.2378,33.2939,20966.0
2019-01-02 11:10:00,41.55,41.66,41.54,41.64,30012.0,33.2859,33.374,33.2779,33.358,30012.0
2019-01-02 11:15:00,41.65,41.74,41.55,41.74,60275.0,33.366,33.4381,33.2859,33.4381,60275.0
2019-01-02 11:20:00,41.75,41.78,41.59,41.65,47517.0,33.4461,33.4701,33.3179,33.366,47517.0
2019-01-02 11:25:00,41.65,41.69,41.46,41.5,37448.0,33.366,33.398,33.2138,33.2458,37448.0
2019-01-02 11:30:00,41.49,41.51,41.42,41.48,39339.0,33.2378,33.2538,33.1817,33.2298,39339.0
2019-01-02 11:35:00,41.48,41.52,41.43,41.46,53935.0,33.2298,33.2618,33.1897,33.2138,53935.0
2019-01-02 11:40:00,41.46,41.67,41.46,41.66,26817.0,33.2138,33.382,33.2138,33.374,26817.0
2019-01-02 11:45:00,41.67,41.7,41.52,41.6,22189.0,33.382,33.406,33.2618,33.3259,22189.0
2019-01-02 11:50:00,41.6,41.6,41.45,41.45,28569.0,33.3259,33.3259,33.2058,33.2058,28569.0
2019-01-02 11:55:00,41.44,41.53,41.38,41.39,22490.0,33.1978,33.2699,33.1497,33.1577,22490.0
2019-01-02 12:00:00,41.39,41.44,41.36,41.38,29176.0,33.1577,33.1978,33.1337,33.1497,29176.0
2019-01-02 12:05:00,41.38,41.45,41.31,41.35,54652.0,33.1497,33.2058,33.0936,33.1257,54652.0
2019-01-02 12:10:00,41.35,41.44,41.32,41.42,30922.0,33.1257,33.1978,33.1016,33.1817,30922.0
2019-01-02 12:15:00,41.43,41.43,41.31,41.33,35801.0,33.1897,33.1897,33.0936,33.1096,35801.0
2019-01-02 12:20:00,41.32,41.4,41.3,41.36,69622.0,33.1016,33.1657,33.0856,33.1337,69622.0
2019-01-02 12:25:00,41.37,41.43,41.37,41.39,16807.0,33.1417,33.1897,33.1417,33.1577,16807.0
2019-01-02 12:30:00,41.39,41.43,41.33,41.38,21832.0,33.1577,33.1897,33.1096,33.1497,21832.0
2019-01-02 12:35:00,41.39,41.52,41.38,41.52,31277.0,33.1577,33.2618,33.1497,33.2618,31277.0
2019-01-02 12:40:00,41.51,41.54,41.47,41.53,21046.0,33.2538,33.2779,33.2218,33.2699,21046.0
2019-01-02 12:45:00,41.53,41.56,41.52,41.52,18649.0,33.2699,33.2939,33.2618,33.2618,18649.0
2019-01-02 12:50:00,41.53,41.54,41.47,41.49,14639.0,33.2699,33.2779,33.2218,33.2378,14639.0
2019-01-02 12:55:00,41.49,41.54,41.48,41.49,42231.0,33.2378,33.2779,33.2298,33.2378,42231.0
2019-01-02 13:00:00,41.5,41.54,41.48,41.54,58660.0,33.2458,33.2779,33.2298,33.2779,58660.0
2019-01-02 13:05:00,41.54,41.64,41.54,41.61,24830.0,33.2779,33.358,33.2779,33.3339,24830.0
2019-01-02 13:10:00,41.62,41.62,41.53,41.57,19434.0,33.342,33.342,33.2699,33.3019,19434.0
2019-01-02 13:15:00,41.56,41.63,41.55,41.61,48819.0,33.2939,33.35,33.2859,33.3339,48819.0
2019-01-02 13:20:00,41.61,41.61,41.54,41.6,18242.0,33.3339,33.3339,33.2779,33.3259,18242.0
2019-01-02 13:25:00,41.6,41.66,41.54,41.62,25991.0,33.3259,33.374,33.2779,33.342,25991.0
2019-01-02 13:30:00,41.62,41.63,41.55,41.61,25026.0,33.342,33.35,33.2859,33.3339,25026.0
2019-01-02 13:35:00,41.61,41.61,41.49,41.53,26876.0,33.3339,33.3339,33.2378,33.2699,26876.0
2019-01-02 13:40:00,41.53,41.55,41.5,41.52,24293.0,33.2699,33.2859,33.2458,33.2618,24293.0
2019-01-02 13:45:00,41.52,41.61,41.51,41.58,18575.0,33.2618,33.3339,33.2538,33.3099,18575.0
2019-01-02 13:50:00,41.58,41.64,41.57,41.63,28616.0,33.3099,33.358,33.3019,33.35,28616.0
2019-01-02 13:55:00,41.62,41.78,41.62,41.78,33538.0,33.342,33.4701,33.342,33.4701,33538.0
2019-01-02 14:00:00,41.77,41.77,41.65,41.73,42014.0,33.4621,33.4621,33.366,33.4301,42014.0
2019-01-02 14:05:00,41.74,41.74,41.59,41.62,29834.0,33.4381,33.4381,33.3179,33.342,29834.0
2019-01-02 14:10:00,41.63,41.64,41.51,41.56,38423.0,33.35,33.358,33.2538,33.2939,38423.0
2019-01-02 14:15:00,41.57,41.62,41.53,41.58,31835.0,33.3019,33.342,33.2699,33.3099,31835.0
2019-01-02 14:20:00,41.57,41.67,41.57,41.66,26492.0,33.3019,33.382,33.3019,33.374,26492.0
2019-01-02 14:25:00,41.66,41.68,41.58,41.59,26980.0,33.374,33.39,33.3099,33.3179,26980.0
2019-01-02 14:30:00,41.59,41.73,41.59,41.69,30382.0,33.3179,33.4301,33.3179,33.398,30382.0
2019-01-02 14:35:00,41.7,41.71,41.62,41.67,23261.0,33.406,33.4141,33.342,33.382,23261.0
2019-01-02 14:40:00,41.68,41.68,41.55,41.6,24631.0,33.39,33.39,33.2859,33.3259,24631.0
2019-01-02 14:45:00,41.59,41.64,41.54,41.63,20588.0,33.3179,33.358,33.2779,33.35,20588.0
2019-01-02 14:50:00,41.63,41.64,41.53,41.53,46742.0,33.35,33.358,33.2699,33.2699,46742.0
2019-01-02 14:55:00,41.54,41.56,41.46,41.47,35503.0,33.2779,33.2939,33.2138,33.2218,35503.0
2019-01-02 15:00:00,41.46,41.55,41.42,41.47,84008.0,33.2138,33.2859,33.1817,33.2218,84008.0
2019-01-02 15:05:00,41.47,41.47,41.41,41.41,33238.0,33.2218,33.2218,33.1737,33.1737,33238.0
2019-01-02 15:10:00,41.41,41.43,41.23,41.42,197551.0,33.1737,33.1897,33.0295,33.1817,197551.0
2019-01-02 15:15:00,41.41,41.45,41.31,41.37,45700.0,33.1737,33.2058,33.0936,33.1417,45700.0
2019-01-02 15:20:00,41.37,41.45,41.34,41.42,66842.0,33.1417,33.2058,33.1177,33.1817,66842.0
2019-01-02 15:25:00,41.43,41.5,41.35,41.42,62834.0,33.1897,33.2458,33.1257,33.1817,62834.0
2019-01-02 15:30:00,41.41,41.44,41.34,41.42,82764.0,33.1737,33.1978,33.1177,33.1817,82764.0
2019-01-02 15:35:00,41.42,41.55,41.42,41.45,59053.0,33.1817,33.2859,33.1817,33.2058,59053.0
2019-01-02 15:40:00,41.44,41.52,41.41,41.44,119288.0,33.1978,33.2618,33.1737,33.1978,119288.0
2019-01-02 15:45:00,41.44,41.55,41.43,41.52,112308.0,33.1978,33.2859,33.1897,33.2618,112308.0
2019-01-02 15:50:00,41.52,41.57,41.49,41.52,139019.0,33.2618,33.3019,33.2378,33.2618,139019.0
2019-01-02 15:55:00,41.52,41.7,41.5,41.67,318185.0,33.2618,33.406,33.2458,33.382,318185.0
2019-01-03 09:30:00,41.36,41.55,41.13,41.46,204200.0,33.1337,33.2859,32.9494,33.2138,204200.0
2019-01-03 09:35:00,41.46,41.46,41.07,41.14,106622.0,33.2138,33.2138,32.9014,32.9574,106622.0
2019-01-03 09:40:00,41.13,41.34,41.11,41.3,75979.0,32.9494,33.1177,32.9334,33.0856,75979.0
2019-01-03 09:45:00,41.31,41.34,41.16,41.19,42582.0,33.0936,33.1177,32.9735,32.9975,42582.0
2019-01-03 09:50:00,41.2,41.4,41.2,41.4,69785.0,33.0055,33.1657,33.0055,33.1657,69785.0
2019-01-03 09:55:00,41.4,41.54,41.36,41.41,36281.0,33.1657,33.2779,33.1337,33.1737,36281.0
2019-01-03 10:00:00,41.38,41.4,41.04,41.05,95634.0,33.1497,33.1657,32.8773,32.8853,95634.0
2019-01-03 10:05:00,41.06,41.15,41.03,41.03,61350.0,32.8933,32.9654,32.8693,32.8693,61350.0
2019-01-03 10:10:00,41.02,41.03,40.87,40.89,106088.0,32.8613,32.8693,32.7411,32.7572,106088.0
2019-01-03 10:15:00,40.89,41.13,40.86,41.13,90719.0,32.7572,32.9494,32.7331,32.9494,90719.0
2019-01-03 10:20:00,41.12,41.18,41.04,41.15,49180.0,32.9414,32.9895,32.8773,32.9654,49180.0
2019-01-03 10:25:00,41.15,41.2,41.09,41.11,56216.0,32.9654,33.0055,32.9174,32.9334,56216.0
2019-01-03 10:30:00,41.1,41.1,40.86,40.87,55507.0,32.9254,32.9254,32.7331,32.7411,55507.0
2019-01-03 10:35:00,40.87,40.89,40.74,40.85,65679.0,32.7411,32.7572,32.637,32.7251,65679.0
2019-01-03 10:40:00,40.84,40.89,40.73,40.76,59285.0,32.7171,32.7572,32.629,32.653,59285.0
2019-01-03 10:45:00,40.77,40.92,40.76,40.82,75833.0,32.661,32.7812,32.653,32.7011,75833.0
2019-01-03 10:50:00,40.82,40.98,40.79,40.9,83483.0,32.7011,32.8293,32.677,32.7652,83483.0
2019-01-03 10:55:00,40.89,41.05,40.89,41.04,44646.0,32.7572,32.8853,32.7572,32.8773,44646.0
2019-01-03 11:00:00,41.03,41.12,41.02,41.08,36663.0,32.8693,32.9414,32.8613,32.9094,36663.0
2019-01-03 11:05:00,41.07,41.08,40.96,41.04,42877.0,32.9014,32.9094,32.8132,32.8773,42877.0
2019-01-03 11:10:00,41.05,41.25,41.05,41.2,64181.0,32.8853,33.0456,32.8853,33.0055,64181.0
2019-01-03 11:15:00,41.21,41.31,41.21,41.22,37853.0,33.0135,33.0936,33.0135,33.0215,37853.0
2019-01-03 11:20:00,41.22,41.28,41.18,41.18,36657.0,33.0215,33.0696,32.9895,32.9895,36657.0
2019-01-03 11:25:00,41.18,41.19,41.11,41.13,58088.0,32.9895,32.9975,32.9334,32.9494,58088.0
2019-01-03 11:30:00,41.14,41.26,41.14,41.17,67719.0,32.9574,33.0536,32.9574,32.9815,67719.0
2019-01-03 11:35:00,41.17,41.42,41.17,41.39,54579.0,32.9815,33.1817,32.9815,33.1577,54579.0
2019-01-03 11:40:00,41.39,41.62,41.39,41.55,95653.0,33.1577,33.342,33.1577,33.2859,95653.0
2019-01-03 11:45:00,41.55,41.66,41.5,41.51,235830.0,33.2859,33.374,33.2458,33.2538,235830.0
2019-01-03 11:50:00,41.52,41.57,41.4,41.41,45937.0,33.2618,33.3019,33.1657,33.1737,45937.0
2019-01-03 11:55:00,41.4,41.5,41.34,41.4,44473.0,33.1657,33.2458,33.1177,33.1657,44473.0
2019-01-03 12:00:00,41.37,41.41,41.31,41.37,64990.0,33.1417,33.1737,33.0936,33.1417,64990.0
2019-01-03 12:05:00,41.36,41.37,41.29,41.3,42830.0,33.1337,33.1417,33.0776,33.0856,42830.0
2019-01-03 12:10:00,41.3,41.44,41.29,41.39,42873.0,33.0856,33.1978,33.0776,33.1577,42873.0
2019-01-03 12:15:00,41.38,41.42,41.27,41.33,29634.0,33.1497,33.1817,33.0616,33.1096,29634.0
2019-01-03 12:20:00,41.33,41.43,41.32,41.41,20707.0,33.1096,33.1897,33.1016,33.1737,20707.0
2019-01-03 12:25:00,41.41,41.41,41.29,41.33,19754.0,33.1737,33.1737,33.0776,33.1096,19754.0
2019-01-03 12:30:00,41.34,41.45,41.33,41.45,33269.0,33.1177,33.2058,33.1096,33.2058,33269.0
2019-01-03 12:35:00,41.46,41.46,41.26,41.29,77438.0,33.2138,33.2138,33.0536,33.0776,77438.0
2019-01-03 12:40:00,41.3,41.39,41.26,41.31,46548.0,33.0856,33.1577,33.0536,33.0936,46548.0
2019-01-03 12:45:00,41.31,41.43,41.3,41.4,28972.0,33.0936,33.1897,33.0856,33.1657,28972.0
2019-01-03 12:50:00,41.39,41.51,41.38,41.5,37805.0,33.1577,33.2538,33.1497,33.2458,37805.0
2019-01-03 12:55:00,41.5,41.53,41.45,41.5,46924.0,33.2458,33.2699,33.2058,33.2458,46924.0
2019-01-03 13:00:00,41.5,41.5,41.33,41.36,85194.0,33.2458,33.2458,33.1096,33.1337,85194.0
2019-01-03 13:05:00,41.36,41.37,41.29,41.32,48037.0,33.1337,33.1417,33.0776,33.1016,48037.0
2019-01-03 13:10:00,41.33,41.39,41.29,41.36,23188.0,33.1096,33.1577,33.0776,33.1337,23188.0
2019-01-03 13:15:00,41.36,41.36,41.13,41.16,108003.0,33.1337,33.1337,32.9494,32.9735,108003.0
2019-01-03 13:20:00,41.14,41.21,41.13,41.16,16559.0,32.9574,33.0135,32.9494,32.9735,16559.0
2019-01-03 13:25:00,41.17,41.23,41.14,41.2,24166.0,32.9815,33.0295,32.9574,33.0055,24166.0
2019-01-03 13:30:00,41.19,41.22,41.15,41.17,23212.0,32.9975,33.0215,32.9654,32.9815,23212.0
2019-01-03 13:35:00,41.17,41.3,41.14,41.3,27926.0,32.9815,33.0856,32.9574,33.0856,27926.0
2019-01-03 13:40:00,41.29,41.34,41.25,41.31,23057.0,33.0776,33.1177,33.0456,33.0936,23057.0
2019-01-03 13:45:00,41.31,41.31,41.22,41.24,29835.0,33.0936,33.0936,33.0215,33.0375,29835.0
2019-01-03 13:50:00,41.25,41.26,41.14,41.14,34078.0,33.0456,33.0536,32.9574,32.9574,34078.0
2019-01-03 13:55:00,41.14,41.16,41.06,41.09,50016.0,32.9574,32.9735,32.8933,32.9174,50016.0
2019-01-03 14:00:00,41.09,41.18,41.06,41.08,51714.0,32.9174,32.9895,32.8933,32.9094,51714.0
2019-01-03 14:05:00,41.08,41.17,41.06,41.13,28136.0,32.9094,32.9815,32.8933,32.9494,28136.0
2019-01-03 14:10:00,41.14,41.19,41.07,41.09,33076.0,32.9574,32.9975,32.9014,32.9174,33076.0
2019-01-03 14:15:00,41.08,41.15,41.04,41.14,35807.0,32.9094,32.9654,32.8773,32.9574,35807.0
2019-01-03 14:20:00,41.13,41.15,41.08,41.1,25846.0,32.9494,32.9654,32.9094,32.9254,25846.0
2019-01-03 14:25:00,41.1,41.25,41.05,41.25,43031.0,32.9254,33.0456,32.8853,33.0456,43031.0
2019-01-03 14:30:00,41.25,41.34,41.22,41.28,56216.0,33.0456,33.1177,33.0215,33.0696,56216.0
2019-01-03 14:35:00,41.28,41.31,41.2,41.21,54635.0,33.0696,33.0936,33.0055,33.0135,54635.0
2019-01-03 14:40:00,41.21,41.25,41.1,41.1,41098.0,33.0135,33.0456,32.9254,32.9254,41098.0
2019-01-03 14:45:00,41.09,41.12,41.0,41.04,39068.0,32.9174,32.9414,32.8453,32.8773,39068.0
2019-01-03 14:50:00,41.03,41.08,40.97,41.01,37631.0,32.8693,32.9094,32.8212,32.8533,37631.0
2019-01-03 14:55:00,41.0,41.01,40.9,40.93,62122.0,32.8453,32.8533,32.7652,32.7892,62122.0
2019-01-03 15:00:00,40.93,40.97,40.88,40.89,47079.0,32.7892,32.8212,32.7491,32.7572,47079.0
2019-01-03 15:05:00,40.89,40.93,40.85,40.9,36549.0,32.7572,32.7892,32.7251,32.7652,36549.0
2019-01-03 15:10:00,40.9,40.92,40.81,40.81,47918.0,32.7652,32.7812,32.6931,32.6931,47918.0
2019-01-03 15:15:00,40.81,40.95,40.81,40.92,52624.0,32.6931,32.8052,32.6931,32.7812,52624.0
2019-01-03 15:20:00,40.91,40.98,40.88,40.88,54978.0,32.7732,32.8293,32.7491,32.7491,54978.0
2019-01-03 15:25:00,40.87,40.93,40.83,40.86,98418.0,32.7411,32.7892,32.7091,32.7331,98418.0
2019-01-03 15:30:00,40.86,41.0,40.8,40.96,65176.0,32.7331,32.8453,32.6851,32.8132,65176.0
2019-01-03 15:35:00,40.96,41.01,40.81,40.84,98199.0,32.8132,32.8533,32.6931,32.7171,98199.0
2019-01-03 15:40:00,40.83,40.97,40.82,40.94,95276.0,32.7091,32.8212,32.7011,32.7972,95276.0
2019-01-03 15:45:00,40.94,41.0,40.91,40.93,111430.0,32.7972,32.8453,32.7732,32.7892,111430.0
2019-01-03 15:50:00,40.93,40.99,40.85,40.86,223397.0,32.7892,32.8373,32.7251,32.7331,223397.0
2019-01-03 15:55:00,40.86,40.95,40.78,40.84,494841.0,32.7331,32.8052,32.669,32.7171,494841.0
2019-01-04 09:30:00,41.7,41.95,41.67,41.77,142478.0,33.406,33.6063,33.382,33.4621,142478.0
2019-01-04 09:35:00,41.76,42.03,41.74,41.94,112350.0,33.4541,33.6704,33.4381,33.5983,112350.0
2019-01-04 09:40:00,41.95,42.13,41.82,42.05,67263.0,33.6063,33.7505,33.5022,33.6864,67263.0
2019-01-04 09:45:00,42.06,42.13,41.98,42.05,45751.0,33.6944,33.7505,33.6304,33.6864,45751.0
2019-01-04 09:50:00,42.05,42.14,41.98,42.05,31962.0,33.6864,33.7585,33.6304,33.6864,31962.0
2019-01-04 09:55:00,42.06,42.07,41.9,41.91,46788.0,33.6944,33.7025,33.5663,33.5743,46788.0
2019-01-04 10:00:00,41.93,42.08,41.91,42.04,28056.0,33.5903,33.7105,33.5743,33.6784,28056.0
2019-01-04 10:05:00,42.04,42.04,41.78,41.83,73933.0,33.6784,33.6784,33.4701,33.5102,73933.0
2019-01-04 10:10:00,41.84,41.93,41.78,41.78,39368.0,33.5182,33.5903,33.4701,33.4701,39368.0
2019-01-04 10:15:00,41.78,41.85,41.75,41.76,34613.0,33.4701,33.5262,33.4461,33.4541,34613.0
2019-01-04 10:20:00,41.77,42.02,41.64,41.99,121520.0,33.4621,33.6624,33.358,33.6384,121520.0
2019-01-04 10:25:00,41.98,42.21,41.98,42.21,42290.0,33.6304,33.8146,33.6304,33.8146,42290.0
2019-01-04 10:30:00,42.2,42.22,42.02,42.02,69696.0,33.8066,33.8226,33.6624,33.6624,69696.0
2019-01-04 10:35:00,42.02,42.09,41.96,41.99,95582.0,33.6624,33.7185,33.6143,33.6384,95582.0
2019-01-04 10:40:00,41.99,42.02,41.91,41.91,76880.0,33.6384,33.6624,33.5743,33.5743,76880.0
2019-01-04 10:45:00,41.91,42.04,41.88,41.91,98170.0,33.5743,33.6784,33.5502,33.5743,98170.0
2019-01-04 10:50:00,41.92,42.1,41.92,42.03,40736.0,33.5823,33.7265,33.5823,33.6704,40736.0
2019-01-04 10:55:00,42.04,42.18,42.02,42.17,35856.0,33.6784,33.7906,33.6624,33.7826,35856.0
2019-01-04 11:00:00,42.17,42.33,42.13,42.31,50977.0,33.7826,33.9107,33.7505,33.8947,50977.0
2019-01-04 11:05:00,42.3,42.32,42.23,42.31,34668.0,33.8867,33.9027,33.8306,33.8947,34668.0
2019-01-04 11:10:00,42.3,42.37,42.22,42.23,34493.0,33.8867,33.9428,33.8226,33.8306,34493.0
2019-01-04 11:15:00,42.22,42.22,42.07,42.19,105104.0,33.8226,33.8226,33.7025,33.7986,105104.0
2019-01-04 11:20:00,42.18,42.2,42.02,42.04,38961.0,33.7906,33.8066,33.6624,33.6784,38961.0
2019-01-04 11:25:00,42.04,42.06,41.95,42.02,34649.0,33.6784,33.6944,33.6063,33.6624,34649.0
2019-01-04 11:30:00,42.02,42.08,41.96,42.08,34969.0,33.6624,33.7105,33.6143,33.7105,34969.0
2019-01-04 11:35:00,42.08,42.08,41.95,42.01,30531.0,33.7105,33.7105,33.6063,33.6544,30531.0
2019-01-04 11:40:00,42.02,42.18,42.0,42.14,59193.0,33.6624,33.7906,33.6464,33.7585,59193.0
2019-01-04 11:45:00,42.15,42.26,42.15,42.21,29252.0,33.7665,33.8547,33.7665,33.8146,29252.0
2019-01-04 11:50:00,42.22,42.3,42.22,42.27,29601.0,33.8226,33.8867,33.8226,33.8627,29601.0
2019-01-04 11:55:00,42.27,42.28,42.19,42.25,25267.0,33.8627,33.8707,33.7986,33.8467,25267.0
2019-01-04 12:00:00,42.24,42.26,42.07,42.09,25236.0,33.8386,33.8547,33.7025,33.7185,25236.0
2019-01-04 12:05:00,42.09,42.21,42.09,42.18,29617.0,33.7185,33.8146,33.7185,33.7906,29617.0
2019-01-04 12:10:00,42.17,42.19,42.12,42.17,23513.0,33.7826,33.7986,33.7425,33.7826,23513.0
2019-01-04 12:15:00,42.17,42.28,42.15,42.28,24656.0,33.7826,33.8707,33.7665,33.8707,24656.0
2019-01-04 12:20:00,42.28,42.33,42.23,42.23,40757.0,33.8707,33.9107,33.8306,33.8306,40757.0
2019-01-04 12:25:00,42.23,42.34,42.22,42.29,21164.0,33.8306,33.9188,33.8226,33.8787,21164.0
2019-01-04 12:30:00,42.31,42.33,42.24,42.31,21757.0,33.8947,33.9107,33.8386,33.8947,21757.0
2019-01-04 12:35:00,42.31,42.33,42.26,42.32,31567.0,33.8947,33.9107,33.8547,33.9027,31567.0
2019-01-04 12:40:00,42.31,42.44,42.31,42.41,194368.0,33.8947,33.9989,33.8947,33.9748,194368.0
2019-01-04 12:45:00,42.42,42.45,42.37,42.45,25478.0,33.9828,34.0069,33.9428,34.0069,25478.0
2019-01-04 12:50:00,42.45,42.48,42.41,42.44,20985.0,34.0069,34.0309,33.9748,33.9989,20985.0
2019-01-04 12:55:00,42.44,42.46,42.35,42.36,31095.0,33.9989,34.0149,33.9268,33.9348,31095.0
2019-01-04 13:00:00,42.37,42.47,42.37,42.47,42841.0,33.9428,34.0229,33.9428,34.0229,42841.0
2019-01-04 13:05:00,42.46,42.55,42.44,42.53,49413.0,34.0149,34.087,33.9989,34.071,49413.0
2019-01-04 13:10:00,42.54,42.54,42.41,42.41,19637.0,34.079,34.079,33.9748,33.9748,19637.0
2019-01-04 13:15:00,42.42,42.44,42.38,42.42,14867.0,33.9828,33.9989,33.9508,33.9828,14867.0
2019-01-04 13:20:00,42.41,42.44,42.37,42.37,19144.0,33.9748,33.9989,33.9428,33.9428,19144.0
2019-01-04 13:25:00,42.36,42.39,42.34,42.38,29523.0,33.9348,33.9588,33.9188,33.9508,29523.0
2019-01-04 13:30:00,42.37,42.41,42.35,42.36,36936.0,33.9428,33.9748,33.9268,33.9348,36936.0
2019-01-04 13:35:00,42.37,42.37,42.27,42.28,32726.0,33.9428,33.9428,33.8627,33.8707,32726.0
2019-01-04 13:40:00,42.28,42.29,42.18,42.23,45089.0,33.8707,33.8787,33.7906,33.8306,45089.0
2019-01-04 13:45:00,42.23,42.32,42.19,42.31,29227.0,33.8306,33.9027,33.7986,33.8947,29227.0
2019-01-04 13:50:00,42.31,42.36,42.29,42.34,21560.0,33.8947,33.9348,33.8787,33.9188,21560.0
2019-01-04 13:55:00,42.33,42.36,42.26,42.33,25282.0,33.9107,33.9348,33.8547,33.9107,25282.0
2019-01-04 14:00:00,42.34,42.36,42.23,42.26,28241.0,33.9188,33.9348,33.8306,33.8547,28241.0
2019-01-04 14:05:00,42.26,42.27,42.13,42.16,52423.0,33.8547,33.8627,33.7505,33.7746,52423.0
2019-01-04 14:10:00,42.17,42.23,42.17,42.18,28960.0,33.7826,33.8306,33.7826,33.7906,28960.0
2019-01-04 14:15:00,42.18,42.25,42.15,42.2,90482.0,33.7906,33.8467,33.7665,33.8066,90482.0
2019-01-04 14:20:00,42.2,42.3,42.19,42.3,92692.0,33.8066,33.8867,33.7986,33.8867,92692.0
2019-01-04 14:25:00,42.3,42.33,42.25,42.3,39279.0,33.8867,33.9107,33.8467,33.8867,39279.0
2019-01-04 14:30:00,42.29,42.31,42.26,42.27,69155.0,33.8787,33.8947,33.8547,33.8627,69155.0
2019-01-04 14:35:00,42.28,42.33,42.25,42.29,55057.0,33.8707,33.9107,33.8467,33.8787,55057.0
2019-01-04 14:40:00,42.29,42.35,42.27,42.3,41895.0,33.8787,33.9268,33.8627,33.8867,41895.0
2019-01-04 14:45:00,42.31,42.31,42.14,42.18,66611.0,33.8947,33.8947,33.7585,33.7906,66611.0
2019-01-04 14:50:00,42.18,42.28,42.17,42.27,62241.0,33.7906,33.8707,33.7826,33.8627,62241.0
2019-01-04 14:55:00,42.27,42.31,42.18,42.19,129796.0,33.8627,33.8947,33.7906,33.7986,129796.0
2019-01-04 15:00:00,42.19,42.31,42.19,42.3,64986.0,33.7986,33.8947,33.7986,33.8867,64986.0
2019-01-04 15:05:00,42.31,42.34,42.25,42.28,54868.0,33.8947,33.9188,33.8467,33.8707,54868.0
2019-01-04 15:10:00,42.28,42.36,42.27,42.34,49655.0,33.8707,33.9348,33.8627,33.9188,49655.0
2019-01-04 15:15:00,42.34,42.39,42.31,42.35,80813.0,33.9188,33.9588,33.8947,33.9268,80813.0
2019-01-04 15:20:00,42.36,42.38,42.2,42.2,61618.0,33.9348,33.9508,33.8066,33.8066,61618.0
2019-01-04 15:25:00,42.2,42.23,42.13,42.22,81977.0,33.8066,33.8306,33.7505,33.8226,81977.0
2019-01-04 15:30:00,42.21,42.36,42.19,42.35,60962.0,33.8146,33.9348,33.7986,33.9268,60962.0
2019-01-04 15:35:00,42.36,42.38,42.27,42.29,74667.0,33.9348,33.9508,33.8627,33.8787,74667.0
2019-01-04 15:40:00,42.3,42.32,42.23,42.23,88891.0,33.8867,33.9027,33.8306,33.8306,88891.0
2019-01-04 15:45:00,42.23,42.34,42.21,42.31,125111.0,33.8306,33.9188,33.8146,33.8947,125111.0
2019-01-04 15:50:00,42.31,42.36,42.2,42.23,106306.0,33.8947,33.9348,33.8066,33.8306,106306.0
2019-01-04 15:55:00,42.23,42.39,42.23,42.29,457242.0,33.8306,33.9588,33.8306,33.8787,457242.0
2019-01-07 09:30:00,42.14,42.28,41.93,41.99,103461.0,33.7585,33.8707,33.5903,33.6384,103461.0
2019-01-07 09:35:00,41.97,41.97,41.76,41.91,126102.0,33.6223,33.6223,33.4541,33.5743,126102.0
2019-01-07 09:40:00,41.92,42.21,41.92,42.18,27839.0,33.5823,33.8146,33.5823,33.7906,27839.0
2019-01-07 09:45:00,42.19,42.19,42.02,42.02,79478.0,33.7986,33.7986,33.6624,33.6624,79478.0
2019-01-07 09:50:00,42.02,42.04,41.91,42.02,79432.0,33.6624,33.6784,33.5743,33.6624,79432.0
2019-01-07 09:55:00,42.02,42.16,42.0,42.12,99627.0,33.6624,33.7746,33.6464,33.7425,99627.0
2019-01-07 10:00:00,42.14,42.33,42.08,42.31,54016.0,33.7585,33.9107,33.7105,33.8947,54016.0
2019-01-07 10:05:00,42.32,42.34,42.23,42.28,33380.0,33.9027,33.9188,33.8306,33.8707,33380.0
2019-01-07 10:10:00,42.28,42.28,42.18,42.22,33140.0,33.8707,33.8707,33.7906,33.8226,33140.0
2019-01-07 10:15:00,42.23,42.25,42.13,42.16,28850.0,33.8306,33.8467,33.7505,33.7746,28850.0
2019-01-07 10:20:00,42.16,42.16,42.03,42.14,38768.0,33.7746,33.7746,33.6704,33.7585,38768.0
2019-01-07 10:25:00,42.14,42.23,42.09,42.1,23940.0,33.7585,33.8306,33.7185,33.7265,23940.0
2019-01-07 10:30:00,42.11,42.33,42.08,42.33,30818.0,33.7345,33.9107,33.7105,33.9107,30818.0
2019-01-07 10:35:00,42.33,42.34,42.23,42.24,44883.0,33.9107,33.9188,33.8306,33.8386,44883.0
2019-01-07 10:40:00,42.23,42.4,42.21,42.34,51521.0,33.8306,33.9668,33.8146,33.9188,51521.0
2019-01-07 10:45:00,42.34,42.45,42.34,42.41,30477.0,33.9188,34.0069,33.9188,33.9748,30477.0
2019-01-07 10:50:00,42.42,42.48,42.38,42.44,38597.0,33.9828,34.0309,33.9508,33.9989,38597.0
2019-01-07 10:55:00,42.43,42.43,42.34,42.4,25729.0,33.9909,33.9909,33.9188,33.9668,25729.0
2019-01-07 11:00:00,42.4,42.54,42.36,42.5,50297.0,33.9668,34.079,33.9348,34.0469,50297.0
2019-01-07 11:05:00,42.5,42.53,42.39,42.41,38315.0,34.0469,34.071,33.9588,33.9748,38315.0
2019-01-07 11:10:00,42.41,42.43,42.33,42.37,31677.0,33.9748,33.9909,33.9107,33.9428,31677.0
2019-01-07 11:15:00,42.37,42.47,42.37,42.46,21247.0,33.9428,34.0229,33.9428,34.0149,21247.0
2019-01-07 11:20:00,42.46,42.57,42.44,42.54,32698.0,34.0149,34.103,33.9989,34.079,32698.0
2019-01-07 11:25:00,42.54,42.54,42.45,42.5,20183.0,34.079,34.079,34.0069,34.0469,20183.0
2019-01-07 11:30:00,42.53,42.54,42.44,42.47,21378.0,34.071,34.079,33.9989,34.0229,21378.0
2019-01-07 11:35:00,42.48,42.65,42.47,42.64,41589.0,34.0309,34.1671,34.0229,34.1591,41589.0
2019-01-07 11:40:00,42.64,42.66,42.6,42.62,23492.0,34.1591,34.1751,34.127,34.1431,23492.0
2019-01-07 11:45:00,42.62,42.64,42.54,42.56,20255.0,34.1431,34.1591,34.079,34.095,20255.0
2019-01-07 11:50:00,42.57,42.64,42.57,42.62,17510.0,34.103,34.1591,34.103,34.1431,17510.0
2019-01-07 11:55:00,42.62,42.72,42.61,42.71,22863.0,34.1431,34.2232,34.1351,34.2152,22863.0
2019-01-07 12:00:00,42.72,42.73,42.62,42.63,18286.0,34.2232,34.2312,34.1431,34.1511,18286.0
2019-01-07 12:05:00,42.62,42.68,42.57,42.59,40584.0,34.1431,34.1911,34.103,34.119,40584.0
2019-01-07 12:10:00,42.59,42.61,42.55,42.58,10879.0,34.119,34.1351,34.087,34.111,10879.0
2019-01-07 12:15:00,42.58,42.63,42.57,42.58,13094.0,34.111,34.1511,34.103,34.111,13094.0
2019-01-07 12:20:00,42.59,42.69,42.59,42.69,12722.0,34.119,34.1991,34.119,34.1991,12722.0
2019-01-07 12:25:00,42.68,42.71,42.66,42.69,13752.0,34.1911,34.2152,34.1751,34.1991,13752.0
2019-01-07 12:30:00,42.69,42.77,42.66,42.75,25451.0,34.1991,34.2632,34.1751,34.2472,25451.0
2019-01-07 12:35:00,42.76,42.76,42.71,42.76,18097.0,34.2552,34.2552,34.2152,34.2552,18097.0
2019-01-07 12:40:00,42.76,42.79,42.68,42.7,33028.0,34.2552,34.2793,34.1911,34.2072,33028.0
2019-01-07 12:45:00,42.7,42.82,42.69,42.79,87204.0,34.2072,34.3033,34.1991,34.2793,87204.0
2019-01-07 12:50:00,42.79,42.84,42.73,42.84,121922.0,34.2793,34.3193,34.2312,34.3193,121922.0
2019-01-07 12:55:00,42.84,42.87,42.8,42.8,23541.0,34.3193,34.3433,34.2873,34.2873,23541.0
2019-01-07 13:00:00,42.81,42.87,42.81,42.86,16334.0,34.2953,34.3433,34.2953,34.3353,16334.0
2019-01-07 13:05:00,42.86,42.88,42.84,42.87,14820.0,34.3353,34.3514,34.3193,34.3433,14820.0
2019-01-07 13:10:00,42.87,42.91,42.84,42.88,22579.0,34.3433,34.3754,34.3193,34.3514,22579.0
2019-01-07 13:15:00,42.88,42.9,42.84,42.88,23284.0,34.3514,34.3674,34.3193,34.3514,23284.0
2019-01-07 13:20:00,42.89,42.93,42.86,42.88,18727.0,34.3594,34.3914,34.3353,34.3514,18727.0
2019-01-07 13:25:00,42.87,42.9,42.79,42.81,19727.0,34.3433,34.3674,34.2793,34.2953,19727.0
2019-01-07 13:30:00,42.81,42.89,42.78,42.89,26906.0,34.2953,34.3594,34.2712,34.3594,26906.0
2019-01-07 13:35:00,42.89,42.91,42.87,42.88,21191.0,34.3594,34.3754,34.3433,34.3514,21191.0
2019-01-07 13:40:00,42.87,42.87,42.82,42.85,18276.0,34.3433,34.3433,34.3033,34.3273,18276.0
2019-01-07 13:45:00,42.84,42.84,42.68,42.68,33331.0,34.3193,34.3193,34.1911,34.1911,33331.0
2019-01-07 13:50:00,42.67,42.69,42.65,42.66,23199.0,34.1831,34.1991,34.1671,34.1751,23199.0
2019-01-07 13:55:00,42.65,42.71,42.65,42.65,28442.0,34.1671,34.2152,34.1671,34.1671,28442.0
2019-01-07 14:00:00,42.65,42.71,42.65,42.69,33043.0,34.1671,34.2152,34.1671,34.1991,33043.0
2019-01-07 14:05:00,42.69,42.73,42.65,42.7,79142.0,34.1991,34.2312,34.1671,34.2072,79142.0
2019-01-07 14:10:00,42.69,42.78,42.66,42.78,67864.0,34.1991,34.2712,34.1751,34.2712,67864.0
2019-01-07 14:15:00,42.78,42.87,42.77,42.87,49780.0,34.2712,34.3433,34.2632,34.3433,49780.0
2019-01-07 14:20:00,42.86,42.94,42.86,42.89,51957.0,34.3353,34.3994,34.3353,34.3594,51957.0
2019-01-07 14:25:00,42.89,42.91,42.79,42.81,38942.0,34.3594,34.3754,34.2793,34.2953,38942.0
2019-01-07 14:30:00,42.8,42.81,42.76,42.77,32234.0,34.2873,34.2953,34.2552,34.2632,32234.0
2019-01-07 14:35:00,42.77,42.78,42.7,42.71,67565.0,34.2632,34.2712,34.2072,34.2152,67565.0
2019-01-07 14:40:00,42.7,42.8,42.69,42.77,53881.0,34.2072,34.2873,34.1991,34.2632,53881.0
2019-01-07 14:45:00,42.78,42.81,42.74,42.8,77492.0,34.2712,34.2953,34.2392,34.2873,77492.0
2019-01-07 14:50:00,42.8,42.8,42.72,42.72,122563.0,34.2873,34.2873,34.2232,34.2232,122563.0
2019-01-07 14:55:00,42.72,42.74,42.68,42.73,54500.0,34.2232,34.2392,34.1911,34.2312,54500.0
2019-01-07 15:00:00,42.72,42.8,42.71,42.79,48411.0,34.2232,34.2873,34.2152,34.2793,48411.0
2019-01-07 15:05:00,42.78,42.79,42.73,42.77,34883.0,34.2712,34.2793,34.2312,34.2632,34883.0
2019-01-07 15:10:00,42.77,42.82,42.75,42.82,32765.0,34.2632,34.3033,34.2472,34.3033,32765.0
2019-01-07 15:15:00,42.82,42.88,42.82,42.87,52227.0,34.3033,34.3514,34.3033,34.3433,52227.0
2019-01-07 15:20:00,42.88,42.91,42.86,42.91,44326.0,34.3514,34.3754,34.3353,34.3754,44326.0
2019-01-07 15:25:00,42.91,42.95,42.89,42.9,54177.0,34.3754,34.4074,34.3594,34.3674,54177.0
2019-01-07 15:30:00,42.9,42.93,42.78,42.83,86854.0,34.3674,34.3914,34.2712,34.3113,86854.0
2019-01-07 15:35:00,42.83,42.87,42.78,42.78,64707.0,34.3113,34.3433,34.2712,34.2712,64707.0
2019-01-07 15:40:00,42.78,42.79,42.72,42.77,118444.0,34.2712,34.2793,34.2232,34.2632,118444.0
2019-01-07 15:45:00,42.78,42.83,42.74,42.76,122253.0,34.2712,34.3113,34.2392,34.2552,122253.0
2019-01-07 15:50:00,42.76,42.76,42.66,42.67,103314.0,34.2552,34.2552,34.1751,34.1831,103314.0
2019-01-07 15:55:00,42.67,42.7,42.54,42.56,291308.0,34.1831,34.2072,34.079,34.095,291308.0
2019-01-08 09:30:00,42.96,43.3,42.88,43.17,108216.0,34.4154,34.6878,34.3514,34.5837,108216.0
2019-01-08 09:35:00,43.17,43.3,43.09,43.13,92780.0,34.5837,34.6878,34.5196,34.5516,92780.0
2019-01-08 09:40:00,43.13,43.19,42.97,42.98,33551.0,34.5516,34.5997,34.4235,34.4315,33551.0
2019-01-08 09:45:00,42.99,43.03,42.87,42.98,35198.0,34.4395,34.4715,34.3433,34.4315,35198.0
2019-01-08 09:50:00,42.98,43.03,42.92,42.95,22052.0,34.4315,34.4715,34.3834,34.4074,22052.0
2019-01-08 09:55:00,42.97,43.07,42.93,43.02,35761.0,34.4235,34.5036,34.3914,34.4635,35761.0
2019-01-08 10:00:00,43.02,43.1,42.97,43.06,60577.0,34.4635,34.5276,34.4235,34.4955,60577.0
2019-01-08 10:05:00,43.06,43.15,43.04,43.06,48159.0,34.4955,34.5676,34.4795,34.4955,48159.0
2019-01-08 10:10:00,43.07,43.08,42.75,42.76,175844.0,34.5036,34.5116,34.2472,34.2552,175844.0
2019-01-08 10:15:00,42.77,42.77,42.54,42.54,46983.0,34.2632,34.2632,34.079,34.079,46983.0
2019-01-08 10:20:00,42.54,42.56,42.4,42.45,72277.0,34.079,34.095,33.9668,34.0069,72277.0
2019-01-08 10:25:00,42.46,42.61,42.45,42.6,65871.0,34.0149,34.1351,34.0069,34.127,65871.0
2019-01-08 10:30:00,42.61,42.67,42.45,42.48,55107.0,34.1351,34.1831,34.0069,34.0309,55107.0
2019-01-08 10:35:00,42.49,42.59,42.44,42.58,45464.0,34.0389,34.119,33.9989,34.111,45464.0
2019-01-08 10:40:00,42.59,42.59,42.43,42.44,25138.0,34.119,34.119,33.9909,33.9989,25138.0
2019-01-08 10:45:00,42.43,42.47,42.36,42.44,25821.0,33.9909,34.0229,33.9348,33.9989,25821.0
2019-01-08 10:50:00,42.44,42.47,42.3,42.34,58533.0,33.9989,34.0229,33.8867,33.9188,58533.0
2019-01-08 10:55:00,42.34,42.37,42.3,42.34,22595.0,33.9188,33.9428,33.8867,33.9188,22595.0
2019-01-08 11:00:00,42.34,42.47,42.32,42.45,31192.0,33.9188,34.0229,33.9027,34.0069,31192.0
2019-01-08 11:05:00,42.45,42.48,42.36,42.37,48734.0,34.0069,34.0309,33.9348,33.9428,48734.0
2019-01-08 11:10:00,42.37,42.38,42.26,42.32,35729.0,33.9428,33.9508,33.8547,33.9027,35729.0
2019-01-08 11:15:00,42.3,42.48,42.29,42.46,34427.0,33.8867,34.0309,33.8787,34.0149,34427.0
2019-01-08 11:20:00,42.46,42.51,42.42,42.5,21535.0,34.0149,34.0549,33.9828,34.0469,21535.0
2019-01-08 11:25:00,42.5,42.53,42.4,42.4,29028.0,34.0469,34.071,33.9668,33.9668,29028.0
2019-01-08 11:30:00,42.4,42.41,42.29,42.31,39321.0,33.9668,33.9748,33.8787,33.8947,39321.0
2019-01-08 11:35:00,42.31,42.37,42.28,42.37,26070.0,33.8947,33.9428,33.8707,33.9428,26070.0
2019-01-08 11:40:00,42.37,42.38,42.3,42.33,27114.0,33.9428,33.9508,33.8867,33.9107,27114.0
2019-01-08 11:45:00,42.32,42.35,42.28,42.32,21384.0,33.9027,33.9268,33.8707,33.9027,21384.0
2019-01-08 11:50:00,42.34,42.44,42.32,42.42,17913.0,33.9188,33.9989,33.9027,33.9828,17913.0
2019-01-08 11:55:00,42.45,42.53,42.44,42.52,11000.0,34.0069,34.071,33.9989,34.063,11000.0
2019-01-08 12:00:00,42.52,42.58,42.5,42.57,23759.0,34.063,34.111,34.0469,34.103,23759.0
2019-01-08 12:05:00,42.56,42.6,42.53,42.59,19178.0,34.095,34.127,34.071,34.119,19178.0
2019-01-08 12:10:00,42.59,42.63,42.52,42.62,15398.0,34.119,34.1511,34.063,34.1431,15398.0
2019-01-08 12:15:00,42.61,42.65,42.57,42.61,21126.0,34.1351,34.1671,34.103,34.1351,21126.0
2019-01-08 12:20:00,42.61,42.65,42.6,42.64,11488.0,34.1351,34.1671,34.127,34.1591,11488.0
2019-01-08 12:25:00,42.63,42.68,42.59,42.6,21877.0,34.1511,34.1911,34.119,34.127,21877.0
2019-01-08 12:30:00,42.6,42.6,42.45,42.45,33998.0,34.127,34.127,34.0069,34.0069,33998.0
2019-01-08 12:35:00,42.45,42.47,42.39,42.41,32774.0,34.0069,34.0229,33.9588,33.9748,32774.0
2019-01-08 12:40:00,42.4,42.51,42.4,42.45,16702.0,33.9668,34.0549,33.9668,34.0069,16702.0
2019-01-08 12:45:00,42.45,42.49,42.28,42.28,40772.0,34.0069,34.0389,33.8707,33.8707,40772.0
2019-01-08 12:50:00,42.28,42.41,42.26,42.4,30498.0,33.8707,33.9748,33.8547,33.9668,30498.0
2019-01-08 12:55:00,42.4,42.45,42.36,42.42,19151.0,33.9668,34.0069,33.9348,33.9828,19151.0
2019-01-08 13:00:00,42.42,42.51,42.41,42.47,38142.0,33.9828,34.0549,33.9748,34.0229,38142.0
2019-01-08 13:05:00,42.47,42.5,42.44,42.45,14261.0,34.0229,34.0469,33.9989,34.0069,14261.0
2019-01-08 13:10:00,42.45,42.54,42.43,42.52,23438.0,34.0069,34.079,33.9909,34.063,23438.0
2019-01-08 13:15:00,42.53,42.56,42.51,42.52,25688.0,34.071,34.095,34.0549,34.063,25688.0
2019-01-08 13:20:00,42.52,42.59,42.52,42.54,13119.0,34.063,34.119,34.063,34.079,13119.0
2019-01-08 13:25:00,42.54,42.55,42.5,42.53,16035.0,34.079,34.087,34.0469,34.071,16035.0
2019-01-08 13:30:00,42.54,42.66,42.53,42.64,18289.0,34.079,34.1751,34.071,34.1591,18289.0
2019-01-08 13:35:00,42.64,42.65,42.59,42.59,7814.0,34.1591,34.1671,34.119,34.119,7814.0
2019-01-08 13:40:00,42.59,42.6,42.52,42.53,21921.0,34.119,34.127,34.063,34.071,21921.0
2019-01-08 13:45:00,42.53,42.57,42.47,42.56,20630.0,34.071,34.103,34.0229,34.095,20630.0
2019-01-08 13:50:00,42.55,42.72,42.55,42.72,39233.0,34.087,34.2232,34.087,34.2232,39233.0
2019-01-08 13:55:00,42.72,42.72,42.67,42.69,21486.0,34.2232,34.2232,34.1831,34.1991,21486.0
2019-01-08 14:00:00,42.69,42.72,42.65,42.66,36680.0,34.1991,34.2232,34.1671,34.1751,36680.0
2019-01-08 14:05:00,42.66,42.69,42.6,42.65,20940.0,34.1751,34.1991,34.127,34.1671,20940.0
2019-01-08 14:10:00,42.65,42.7,42.64,42.7,19516.0,34.1671,34.2072,34.1591,34.2072,19516.0
2019-01-08 14:15:00,42.7,42.71,42.63,42.64,27368.0,34.2072,34.2152,34.1511,34.1591,27368.0
2019-01-08 14:20:00,42.64,42.64,42.54,42.55,28007.0,34.1591,34.1591,34.079,34.087,28007.0
2019-01-08 14:25:00,42.56,42.62,42.55,42.6,23918.0,34.095,34.1431,34.087,34.127,23918.0
2019-01-08 14:30:00,42.6,42.64,42.59,42.64,24081.0,34.127,34.1591,34.119,34.1591,24081.0
2019-01-08 14:35:00,42.63,42.65,42.6,42.62,20390.0,34.1511,34.1671,34.127,34.1431,20390.0
2019-01-08 14:40:00,42.62,42.65,42.59,42.61,18998.0,34.1431,34.1671,34.119,34.1351,18998.0
2019-01-08 14:45:00,42.61,42.63,42.53,42.59,28306.0,34.1351,34.1511,34.071,34.119,28306.0
2019-01-08 14:50:00,42.59,42.6,42.48,42.53,31077.0,34.119,34.127,34.0309,34.071,31077.0
2019-01-08 14:55:00,42.52,42.52,42.46,42.51,35932.0,34.063,34.063,34.0149,34.0549,35932.0
2019-01-08 15:00:00,42.51,42.54,42.49,42.5,15531.0,34.0549,34.079,34.0389,34.0469,15531.0
2019-01-08 15:05:00,42.51,42.53,42.42,42.49,44491.0,34.0549,34.071,33.9828,34.0389,44491.0
2019-01-08 15:10:00,42.48,42.51,42.48,42.51,44774.0,34.0309,34.0549,34.0309,34.0549,44774.0
2019-01-08 15:15:00,42.51,42.51,42.49,42.5,72631.0,34.0549,34.0549,34.0389,34.0469,72631.0
2019-01-08 15:20:00,42.51,42.52,42.47,42.5,66258.0,34.0549,34.063,34.0229,34.0469,66258.0
2019-01-08 15:25:00,42.51,42.51,42.46,42.5,47855.0,34.0549,34.0549,34.0149,34.0469,47855.0
2019-01-08 15:30:00,42.51,42.58,42.49,42.58,44037.0,34.0549,34.111,34.0389,34.111,44037.0
2019-01-08 15:35:00,42.58,42.62,42.56,42.62,46682.0,34.111,34.1431,34.095,34.1431,46682.0
2019-01-08 15:40:00,42.61,42.63,42.54,42.62,72453.0,34.1351,34.1511,34.079,34.1431,72453.0
2019-01-08 15:45:00,42.63,42.7,42.61,42.65,128339.0,34.1511,34.2072,34.1351,34.1671,128339.0
2019-01-08 15:50:00,42.64,42.74,42.62,42.73,126145.0,34.1591,34.2392,34.1431,34.2312,126145.0
2019-01-08 15:55:00,42.74,42.79,42.7,42.76,357313.0,34.2392,34.2793,34.2072,34.2552,357313.0
2019-01-09 09:30:00,43.03,43.1,42.82,43.1,170867.0,34.4715,34.5276,34.3033,34.5276,170867.0
2019-01-09 09:35:00,43.09,43.29,42.98,43.1,84677.0,34.5196,34.6798,34.4315,34.5276,84677.0
2019-01-09 09:40:00,43.11,43.17,42.99,43.08,34138.0,34.5356,34.5837,34.4395,34.5116,34138.0
2019-01-09 09:45:00,43.1,43.19,43.01,43.12,49282.0,34.5276,34.5997,34.4555,34.5436,49282.0
2019-01-09 09:50:00,43.12,43.18,43.04,43.04,30567.0,34.5436,34.5917,34.4795,34.4795,30567.0
2019-01-09 09:55:00,43.05,43.1,42.98,43.02,65091.0,34.4875,34.5276,34.4315,34.4635,65091.0
2019-01-09 10:00:00,43.04,43.14,43.02,43.07,73879.0,34.4795,34.5596,34.4635,34.5036,73879.0
2019-01-09 10:05:00,43.08,43.09,42.92,43.01,93491.0,34.5116,34.5196,34.3834,34.4555,93491.0
2019-01-09 10:10:00,43.03,43.1,42.99,43.04,96612.0,34.4715,34.5276,34.4395,34.4795,96612.0
2019-01-09 10:15:00,43.04,43.08,43.0,43.05,54052.0,34.4795,34.5116,34.4475,34.4875,54052.0
2019-01-09 10:20:00,43.09,43.12,43.06,43.12,37139.0,34.5196,34.5436,34.4955,34.5436,37139.0
2019-01-09 10:25:00,43.13,43.13,43.03,43.1,63826.0,34.5516,34.5516,34.4715,34.5276,63826.0
2019-01-09 10:30:00,43.09,43.09,42.87,42.9,177812.0,34.5196,34.5196,34.3433,34.3674,177812.0
2019-01-09 10:35:00,42.9,42.99,42.85,42.89,57585.0,34.3674,34.4395,34.3273,34.3594,57585.0
2019-01-09 10:40:00,42.9,42.97,42.78,42.79,124000.0,34.3674,34.4235,34.2712,34.2793,124000.0
2019-01-09 10:45:00,42.79,42.85,42.74,42.81,39373.0,34.2793,34.3273,34.2392,34.2953,39373.0
2019-01-09 10:50:00,42.81,42.86,42.79,42.82,37233.0,34.2953,34.3353,34.2793,34.3033,37233.0
2019-01-09 10:55:00,42.81,42.91,42.8,42.9,64573.0,34.2953,34.3754,34.2873,34.3674,64573.0
2019-01-09 11:00:00,42.91,43.06,42.87,43.03,55617.0,34.3754,34.4955,34.3433,34.4715,55617.0
2019-01-09 11:05:00,43.03,43.06,42.97,43.03,50972.0,34.4715,34.4955,34.4235,34.4715,50972.0
2019-01-09 11:10:00,43.04,43.17,43.02,43.12,67181.0,34.4795,34.5837,34.4635,34.5436,67181.0
2019-01-09 11:15:00,43.12,43.13,43.02,43.07,79779.0,34.5436,34.5516,34.4635,34.5036,79779.0
2019-01-09 11:20:00,43.06,43.26,43.01,43.23,61300.0,34.4955,34.6558,34.4555,34.6317,61300.0
2019-01-09 11:25:00,43.23,43.24,43.15,43.19,74405.0,34.6317,34.6397,34.5676,34.5997,74405.0
2019-01-09 11:30:00,43.19,43.22,43.14,43.22,71135.0,34.5997,34.6237,34.5596,34.6237,71135.0
2019-01-09 11:35:00,43.22,43.34,43.2,43.24,39928.0,34.6237,34.7199,34.6077,34.6397,39928.0
2019-01-09 11:40:00,43.25,43.29,43.18,43.19,65522.0,34.6478,34.6798,34.5917,34.5997,65522.0
2019-01-09 11:45:00,43.19,43.3,43.19,43.29,53496.0,34.5997,34.6878,34.5997,34.6798,53496.0
2019-01-09 11:50:00,43.29,43.3,43.21,43.28,49870.0,34.6798,34.6878,34.6157,34.6718,49870.0
2019-01-09 11:55:00,43.29,43.31,43.22,43.24,25927.0,34.6798,34.6958,34.6237,34.6397,25927.0
2019-01-09 12:00:00,43.25,43.33,43.23,43.33,49882.0,34.6478,34.7118,34.6317,34.7118,49882.0
2019-01-09 12:05:00,43.33,43.36,43.3,43.32,70296.0,34.7118,34.7359,34.6878,34.7038,70296.0
2019-01-09 12:10:00,43.31,43.39,43.31,43.35,26842.0,34.6958,34.7599,34.6958,34.7279,26842.0
2019-01-09 12:15:00,43.36,43.47,43.36,43.47,23703.0,34.7359,34.824,34.7359,34.824,23703.0
2019-01-09 12:20:00,43.48,43.54,43.46,43.53,38897.0,34.832,34.8801,34.816,34.8721,38897.0
2019-01-09 12:25:00,43.52,43.7,43.51,43.66,137569.0,34.8641,35.0083,34.856,34.9762,137569.0
2019-01-09 12:30:00,43.66,43.79,43.64,43.75,105344.0,34.9762,35.0804,34.9602,35.0483,105344.0
2019-01-09 12:35:00,43.76,43.78,43.69,43.72,63143.0,35.0563,35.0723,35.0002,35.0243,63143.0
2019-01-09 12:40:00,43.72,43.74,43.65,43.73,41069.0,35.0243,35.0403,34.9682,35.0323,41069.0
2019-01-09 12:45:00,43.73,43.8,43.72,43.73,89592.0,35.0323,35.0884,35.0243,35.0323,89592.0
2019-01-09 12:50:00,43.74,43.86,43.73,43.81,62364.0,35.0403,35.1364,35.0323,35.0964,62364.0
2019-01-09 12:55:00,43.8,43.8,43.74,43.77,40947.0,35.0884,35.0884,35.0403,35.0643,40947.0
2019-01-09 13:00:00,43.77,43.79,43.67,43.68,61833.0,35.0643,35.0804,34.9842,34.9922,61833.0
2019-01-09 13:05:00,43.67,43.68,43.55,43.55,98696.0,34.9842,34.9922,34.8881,34.8881,98696.0
2019-01-09 13:10:00,43.56,43.57,43.49,43.52,41688.0,34.8961,34.9041,34.84,34.8641,41688.0
2019-01-09 13:15:00,43.52,43.59,43.5,43.58,41032.0,34.8641,34.9201,34.848,34.9121,41032.0
2019-01-09 13:20:00,43.58,43.65,43.53,43.63,55932.0,34.9121,34.9682,34.8721,34.9522,55932.0
2019-01-09 13:25:00,43.64,43.65,43.62,43.63,23186.0,34.9602,34.9682,34.9442,34.9522,23186.0
2019-01-09 13:30:00,43.63,43.64,43.55,43.56,40651.0,34.9522,34.9602,34.8881,34.8961,40651.0
2019-01-09 13:35:00,43.56,43.6,43.56,43.57,22982.0,34.8961,34.9281,34.8961,34.9041,22982.0
2019-01-09 13:40:00,43.56,43.59,43.54,43.55,16514.0,34.8961,34.9201,34.8801,34.8881,16514.0
2019-01-09 13:45:00,43.55,43.58,43.53,43.55,23598.0,34.8881,34.9121,34.8721,34.8881,23598.0
2019-01-09 13:50:00,43.55,43.55,43.45,43.46,39062.0,34.8881,34.8881,34.808,34.816,39062.0
2019-01-09 13:55:00,43.46,43.58,43.44,43.55,72708.0,34.816,34.9121,34.8,34.8881,72708.0
2019-01-09 14:00:00,43.55,43.64,43.47,43.54,110351.0,34.8881,34.9602,34.824,34.8801,110351.0
2019-01-09 14:05:00,43.54,43.6,43.5,43.58,43499.0,34.8801,34.9281,34.848,34.9121,43499.0
2019-01-09 14:10:00,43.58,43.63,43.53,43.59,87182.0,34.9121,34.9522,34.8721,34.9201,87182.0
2019-01-09 14:15:00,43.59,43.59,43.38,43.38,54407.0,34.9201,34.9201,34.7519,34.7519,54407.0
2019-01-09 14:20:00,43.38,43.44,43.35,43.39,27091.0,34.7519,34.8,34.7279,34.7599,27091.0
2019-01-09 14:25:00,43.39,43.47,43.37,43.45,44227.0,34.7599,34.824,34.7439,34.808,44227.0
2019-01-09 14:30:00,43.44,43.5,43.38,43.48,34562.0,34.8,34.848,34.7519,34.832,34562.0
2019-01-09 14:35:00,43.48,43.53,43.46,43.49,26598.0,34.832,34.8721,34.816,34.84,26598.0
2019-01-09 14:40:00,43.48,43.54,43.47,43.54,20830.0,34.832,34.8801,34.824,34.8801,20830.0
2019-01-09 14:45:00,43.54,43.6,43.53,43.58,55128.0,34.8801,34.9281,34.8721,34.9121,55128.0
2019-01-09 14:50:00,43.57,43.58,43.51,43.57,33598.0,34.9041,34.9121,34.856,34.9041,33598.0
2019-01-09 14:55:00,43.58,43.58,43.47,43.47,23136.0,34.9121,34.9121,34.824,34.824,23136.0
2019-01-09 15:00:00,43.48,43.6,43.46,43.58,98418.0,34.832,34.9281,34.816,34.9121,98418.0
2019-01-09 15:05:00,43.58,43.63,43.53,43.59,46141.0,34.9121,34.9522,34.8721,34.9201,46141.0
2019-01-09 15:10:00,43.59,43.68,43.58,43.63,103145.0,34.9201,34.9922,34.9121,34.9522,103145.0
2019-01-09 15:15:00,43.64,43.71,43.62,43.64,76404.0,34.9602,35.0163,34.9442,34.9602,76404.0
2019-01-09 15:20:00,43.64,43.67,43.61,43.66,81665.0,34.9602,34.9842,34.9362,34.9762,81665.0
2019-01-09 15:25:00,43.65,43.67,43.59,43.59,57420.0,34.9682,34.9842,34.9201,34.9201,57420.0
2019-01-09 15:30:00,43.6,43.7,43.54,43.69,105416.0,34.9281,35.0083,34.8801,35.0002,105416.0
2019-01-09 15:35:00,43.69,43.69,43.52,43.56,117971.0,35.0002,35.0002,34.8641,34.8961,117971.0
2019-01-09 15:40:00,43.55,43.58,43.5,43.56,166578.0,34.8881,34.9121,34.848,34.8961,166578.0
2019-01-09 15:45:00,43.55,43.61,43.47,43.5,235850.0,34.8881,34.9362,34.824,34.848,235850.0
2019-01-09 15:50:00,43.5,43.5,43.43,43.45,191330.0,34.848,34.848,34.792,34.808,191330.0
2019-01-09 15:55:00,43.44,43.54,43.43,43.5,460344.0,34.8,34.8801,34.792,34.848,460344.0
2019-01-10 09:30:00,43.37,43.51,43.22,43.43,94182.0,34.7439,34.856,34.6237,34.792,94182.0
2019-01-10 09:35:00,43.43,43.53,43.31,43.33,63232.0,34.792,34.8721,34.6958,34.7118,63232.0
2019-01-10 09:40:00,43.34,43.37,43.16,43.18,57491.0,34.7199,34.7439,34.5757,34.5917,57491.0
2019-01-10 09:45:00,43.18,43.22,43.03,43.03,69382.0,34.5917,34.6237,34.4715,34.4715,69382.0
2019-01-10 09:50:00,43.03,43.17,43.02,43.14,37120.0,34.4715,34.5837,34.4635,34.5596,37120.0
2019-01-10 09:55:00,43.13,43.18,43.06,43.13,30433.0,34.5516,34.5917,34.4955,34.5516,30433.0
2019-01-10 10:00:00,43.13,43.2,43.1,43.11,102799.0,34.5516,34.6077,34.5276,34.5356,102799.0
2019-01-10 10:05:00,43.11,43.21,43.11,43.18,59938.0,34.5356,34.6157,34.5356,34.5917,59938.0
2019-01-10 10:10:00,43.18,43.3,43.15,43.15,34158.0,34.5917,34.6878,34.5676,34.5676,34158.0
2019-01-10 10:15:00,43.16,43.16,43.02,43.02,54612.0,34.5757,34.5757,34.4635,34.4635,54612.0
2019-01-10 10:20:00,43.01,43.23,43.0,43.23,47164.0,34.4555,34.6317,34.4475,34.6317,47164.0
2019-01-10 10:25:00,43.23,43.31,43.23,43.27,31963.0,34.6317,34.6958,34.6317,34.6638,31963.0
2019-01-10 10:30:00,43.27,43.3,43.25,43.28,47346.0,34.6638,34.6878,34.6478,34.6718,47346.0
2019-01-10 10:35:00,43.29,43.3,43.24,43.26,42105.0,34.6798,34.6878,34.6397,34.6558,42105.0
2019-01-10 10:40:00,43.27,43.27,43.13,43.17,47428.0,34.6638,34.6638,34.5516,34.5837,47428.0
2019-01-10 10:45:00,43.16,43.23,43.15,43.22,37984.0,34.5757,34.6317,34.5676,34.6237,37984.0
2019-01-10 10:50:00,43.21,43.31,43.21,43.31,32439.0,34.6157,34.6958,34.6157,34.6958,32439.0
2019-01-10 10:55:00,43.31,43.32,43.25,43.29,33451.0,34.6958,34.7038,34.6478,34.6798,33451.0
2019-01-10 11:00:00,43.29,43.32,43.28,43.31,41567.0,34.6798,34.7038,34.6718,34.6958,41567.0
2019-01-10 11:05:00,43.31,43.37,43.3,43.33,60512.0,34.6958,34.7439,34.6878,34.7118,60512.0
2019-01-10 11:10:00,43.33,43.46,43.32,43.45,35410.0,34.7118,34.816,34.7038,34.808,35410.0
2019-01-10 11:15:00,43.45,43.49,43.44,43.47,34017.0,34.808,34.84,34.8,34.824,34017.0
2019-01-10 11:20:00,43.47,43.53,43.43,43.46,63762.0,34.824,34.8721,34.792,34.816,63762.0
2019-01-10 11:25:00,43.46,43.49,43.39,43.43,26153.0,34.816,34.84,34.7599,34.792,26153.0
2019-01-10 11:30:00,43.44,43.55,43.43,43.53,41573.0,34.8,34.8881,34.792,34.8721,41573.0
2019-01-10 11:35:00,43.53,43.61,43.53,43.57,56405.0,34.8721,34.9362,34.8721,34.9041,56405.0
2019-01-10 11:40:00,43.57,43.64,43.55,43.61,27185.0,34.9041,34.9602,34.8881,34.9362,27185.0
2019-01-10 11:45:00,43.61,43.77,43.6,43.76,38794.0,34.9362,35.0643,34.9281,35.0563,38794.0
2019-01-10 11:50:00,43.76,43.76,43.67,43.67,49593.0,35.0563,35.0563,34.9842,34.9842,49593.0
2019-01-10 11:55:00,43.68,43.7,43.64,43.7,39404.0,34.9922,35.0083,34.9602,35.0083,39404.0
2019-01-10 12:00:00,43.7,43.73,43.53,43.55,50362.0,35.0083,35.0323,34.8721,34.8881,50362.0
2019-01-10 12:05:00,43.54,43.54,43.41,43.41,43999.0,34.8801,34.8801,34.7759,34.7759,43999.0
2019-01-10 12:10:00,43.41,43.46,43.4,43.43,39763.0,34.7759,34.816,34.7679,34.792,39763.0
2019-01-10 12:15:00,43.43,43.44,43.3,43.3,48091.0,34.792,34.8,34.6878,34.6878,48091.0
2019-01-10 12:20:00,43.3,43.34,43.26,43.32,72093.0,34.6878,34.7199,34.6558,34.7038,72093.0
2019-01-10 12:25:00,43.31,43.4,43.29,43.36,34152.0,34.6958,34.7679,34.6798,34.7359,34152.0
2019-01-10 12:30:00,43.36,43.41,43.36,43.39,33551.0,34.7359,34.7759,34.7359,34.7599,33551.0
2019-01-10 12:35:00,43.38,43.46,43.37,43.46,70257.0,34.7519,34.816,34.7439,34.816,70257.0
2019-01-10 12:40:00,43.45,43.45,43.35,43.35,19418.0,34.808,34.808,34.7279,34.7279,19418.0
2019-01-10 12:45:00,43.36,43.48,43.35,43.43,36808.0,34.7359,34.832,34.7279,34.792,36808.0
2019-01-10 12:50:00,43.43,43.49,43.4,43.41,23383.0,34.792,34.84,34.7679,34.7759,23383.0
2019-01-10 12:55:00,43.42,43.42,43.35,43.4,17810.0,34.7839,34.7839,34.7279,34.7679,17810.0
2019-01-10 13:00:00,43.39,43.41,43.32,43.35,34018.0,34.7599,34.7759,34.7038,34.7279,34018.0
2019-01-10 13:05:00,43.35,43.38,43.15,43.16,44040.0,34.7279,34.7519,34.5676,34.5757,44040.0
2019-01-10 13:10:00,43.16,43.19,43.13,43.14,31614.0,34.5757,34.5997,34.5516,34.5596,31614.0
2019-01-10 13:15:00,43.14,43.14,43.08,43.11,37677.0,34.5596,34.5596,34.5116,34.5356,37677.0
2019-01-10 13:20:00,43.11,43.14,43.09,43.11,32807.0,34.5356,34.5596,34.5196,34.5356,32807.0
2019-01-10 13:25:00,43.12,43.18,43.11,43.14,36325.0,34.5436,34.5917,34.5356,34.5596,36325.0
2019-01-10 13:30:00,43.15,43.18,43.11,43.18,43232.0,34.5676,34.5917,34.5356,34.5917,43232.0
2019-01-10 13:35:00,43.17,43.19,43.05,43.07,62206.0,34.5837,34.5997,34.4875,34.5036,62206.0
2019-01-10 13:40:00,43.06,43.06,42.93,42.97,48963.0,34.4955,34.4955,34.3914,34.4235,48963.0
2019-01-10 13:45:00,42.98,43.03,42.96,43.01,33250.0,34.4315,34.4715,34.4154,34.4555,33250.0
2019-01-10 13:50:00,43.01,43.08,43.0,43.02,34017.0,34.4555,34.5116,34.4475,34.4635,34017.0
2019-01-10 13:55:00,43.02,43.02,42.98,43.0,96609.0,34.4635,34.4635,34.4315,34.4475,96609.0
2019-01-10 14:00:00,43.0,43.11,43.0,43.1,89443.0,34.4475,34.5356,34.4475,34.5276,89443.0
2019-01-10 14:05:00,43.11,43.18,43.1,43.13,43285.0,34.5356,34.5917,34.5276,34.5516,43285.0
2019-01-10 14:10:00,43.13,43.2,43.13,43.18,31118.0,34.5516,34.6077,34.5516,34.5917,31118.0
2019-01-10 14:15:00,43.18,43.21,43.15,43.2,34895.0,34.5917,34.6157,34.5676,34.6077,34895.0
2019-01-10 14:20:00,43.2,43.27,43.2,43.22,46499.0,34.6077,34.6638,34.6077,34.6237,46499.0
2019-01-10 14:25:00,43.21,43.22,43.14,43.16,35252.0,34.6157,34.6237,34.5596,34.5757,35252.0
2019-01-10 14:30:00,43.17,43.2,43.12,43.18,44943.0,34.5837,34.6077,34.5436,34.5917,44943.0
2019-01-10 14:35:00,43.17,43.22,43.15,43.19,45437.0,34.5837,34.6237,34.5676,34.5997,45437.0
2019-01-10 14:40:00,43.18,43.3,43.17,43.27,60212.0,34.5917,34.6878,34.5837,34.6638,60212.0
2019-01-10 14:45:00,43.27,43.28,43.18,43.19,68372.0,34.6638,34.6718,34.5917,34.5997,68372.0
2019-01-10 14:50:00,43.19,43.2,43.11,43.12,54642.0,34.5997,34.6077,34.5356,34.5436,54642.0
2019-01-10 14:55:00,43.11,43.13,43.01,43.1,268963.0,34.5356,34.5516,34.4555,34.5276,268963.0
2019-01-10 15:00:00,43.1,43.18,43.09,43.17,127346.0,34.5276,34.5917,34.5196,34.5837,127346.0
2019-01-10 15:05:00,43.17,43.28,43.16,43.24,60567.0,34.5837,34.6718,34.5757,34.6397,60567.0
2019-01-10 15:10:00,43.24,43.24,43.14,43.2,75007.0,34.6397,34.6397,34.5596,34.6077,75007.0
2019-01-10 15:15:00,43.2,43.27,43.17,43.25,163650.0,34.6077,34.6638,34.5837,34.6478,163650.0
2019-01-10 15:20:00,43.25,43.35,43.25,43.34,58367.0,34.6478,34.7279,34.6478,34.7199,58367.0
2019-01-10 15:25:00,43.34,43.38,43.32,43.33,51959.0,34.7199,34.7519,34.7038,34.7118,51959.0
2019-01-10 15:30:00,43.34,43.34,43.27,43.29,98713.0,34.7199,34.7199,34.6638,34.6798,98713.0
2019-01-10 15:35:00,43.29,43.38,43.27,43.38,66256.0,34.6798,34.7519,34.6638,34.7519,66256.0
2019-01-10 15:40:00,43.38,43.41,43.35,43.38,72413.0,34.7519,34.7759,34.7279,34.7519,72413.0
2019-01-10 15:45:00,43.38,43.4,43.29,43.3,86784.0,34.7519,34.7679,34.6798,34.6878,86784.0
2019-01-10 15:50:00,43.3,43.39,43.29,43.36,172989.0,34.6878,34.7599,34.6798,34.7359,172989.0
2019-01-10 15:55:00,43.37,43.38,43.29,43.36,266158.0,34.7439,34.7519,34.6798,34.7359,266158.0
2019-01-11 09:30:00,42.99,43.21,42.97,43.13,57881.0,34.4395,34.6157,34.4235,34.5516,57881.0
2019-01-11 09:35:00,43.12,43.12,42.9,42.91,35109.0,34.5436,34.5436,34.3674,34.3754,35109.0
2019-01-11 09:40:00,42.91,43.09,42.87,43.02,38168.0,34.3754,34.5196,34.3433,34.4635,38168.0
2019-01-11 09:45:00,43.03,43.21,43.03,43.2,26797.0,34.4715,34.6157,34.4715,34.6077,26797.0
2019-01-11 09:50:00,43.21,43.21,43.02,43.03,27013.0,34.6157,34.6157,34.4635,34.4715,27013.0
2019-01-11 09:55:00,43.03,43.16,43.02,43.11,19326.0,34.4715,34.5757,34.4635,34.5356,19326.0
2019-01-11 10:00:00,43.1,43.19,43.08,43.13,21992.0,34.5276,34.5997,34.5116,34.5516,21992.0
2019-01-11 10:05:00,43.14,43.23,43.12,43.23,29363.0,34.5596,34.6317,34.5436,34.6317,29363.0
2019-01-11 10:10:00,43.23,43.24,43.04,43.07,28982.0,34.6317,34.6397,34.4795,34.5036,28982.0
2019-01-11 10:15:00,43.07,43.1,43.01,43.1,50095.0,34.5036,34.5276,34.4555,34.5276,50095.0
2019-01-11 10:20:00,43.11,43.21,43.07,43.09,96041.0,34.5356,34.6157,34.5036,34.5196,96041.0
2019-01-11 10:25:00,43.07,43.07,42.97,42.98,48114.0,34.5036,34.5036,34.4235,34.4315,48114.0
2019-01-11 10:30:00,42.98,43.09,42.93,43.08,21944.0,34.4315,34.5196,34.3914,34.5116,21944.0
2019-01-11 10:35:00,43.09,43.12,43.05,43.08,25944.0,34.5196,34.5436,34.4875,34.5116,25944.0
2019-01-11 10:40:00,43.1,43.11,43.0,43.02,36572.0,34.5276,34.5356,34.4475,34.4635,36572.0
2019-01-11 10:45:00,43.02,43.07,43.0,43.05,37152.0,34.4635,34.5036,34.4475,34.4875,37152.0
2019-01-11 10:50:00,43.05,43.08,42.99,43.05,67122.0,34.4875,34.5116,34.4395,34.4875,67122.0
2019-01-11 10:55:00,43.05,43.18,43.05,43.18,38015.0,34.4875,34.5917,34.4875,34.5917,38015.0
2019-01-11 11:00:00,43.18,43.23,43.14,43.21,28823.0,34.5917,34.6317,34.5596,34.6157,28823.0
2019-01-11 11:05:00,43.21,43.26,43.13,43.24,40048.0,34.6157,34.6558,34.5516,34.6397,40048.0
2019-01-11 11:10:00,43.25,43.25,43.18,43.23,26120.0,34.6478,34.6478,34.5917,34.6317,26120.0
2019-01-11 11:15:00,43.22,43.35,43.2,43.34,28484.0,34.6237,34.7279,34.6077,34.7199,28484.0
2019-01-11 11:20:00,43.33,43.36,43.29,43.34,21943.0,34.7118,34.7359,34.6798,34.7199,21943.0
2019-01-11 11:25:00,43.34,43.35,43.29,43.34,35365.0,34.7199,34.7279,34.6798,34.7199,35365.0
2019-01-11 11:30:00,43.34,43.41,43.32,43.4,45443.0,34.7199,34.7759,34.7038,34.7679,45443.0
2019-01-11 11:35:00,43.41,43.52,43.41,43.51,27597.0,34.7759,34.8641,34.7759,34.856,27597.0
2019-01-11 11:40:00,43.51,43.59,43.51,43.59,24778.0,34.856,34.9201,34.856,34.9201,24778.0
2019-01-11 11:45:00,43.59,43.66,43.58,43.66,24448.0,34.9201,34.9762,34.9121,34.9762,24448.0
2019-01-11 11:50:00,43.66,43.66,43.55,43.55,25234.0,34.9762,34.9762,34.8881,34.8881,25234.0
2019-01-11 11:55:00,43.55,43.6,43.54,43.55,19780.0,34.8881,34.9281,34.8801,34.8881,19780.0
2019-01-11 12:00:00,43.55,43.59,43.54,43.57,30984.0,34.8881,34.9201,34.8801,34.9041,30984.0
2019-01-11 12:05:00,43.56,43.63,43.51,43.51,16656.0,34.8961,34.9522,34.856,34.856,16656.0
2019-01-11 12:10:00,43.49,43.54,43.45,43.54,14336.0,34.84,34.8801,34.808,34.8801,14336.0
2019-01-11 12:15:00,43.54,43.57,43.49,43.51,24158.0,34.8801,34.9041,34.84,34.856,24158.0
2019-01-11 12:20:00,43.51,43.55,43.46,43.54,12080.0,34.856,34.8881,34.816,34.8801,12080.0
2019-01-11 12:25:00,43.54,43.6,43.53,43.56,34956.0,34.8801,34.9281,34.8721,34.8961,34956.0
2019-01-11 12:30:00,43.56,43.68,43.56,43.67,22257.0,34.8961,34.9922,34.8961,34.9842,22257.0
2019-01-11 12:35:00,43.68,43.77,43.66,43.74,27284.0,34.9922,35.0643,34.9762,35.0403,27284.0
2019-01-11 12:40:00,43.74,43.8,43.74,43.79,22259.0,35.0403,35.0884,35.0403,35.0804,22259.0
2019-01-11 12:45:00,43.78,43.79,43.7,43.73,25085.0,35.0723,35.0804,35.0083,35.0323,25085.0
2019-01-11 12:50:00,43.73,43.76,43.72,43.73,30102.0,35.0323,35.0563,35.0243,35.0323,30102.0
2019-01-11 12:55:00,43.73,43.75,43.68,43.7,29146.0,35.0323,35.0483,34.9922,35.0083,29146.0
2019-01-11 13:00:00,43.71,43.72,43.62,43.62,34781.0,35.0163,35.0243,34.9442,34.9442,34781.0
2019-01-11 13:05:00,43.62,43.66,43.62,43.65,23554.0,34.9442,34.9762,34.9442,34.9682,23554.0
2019-01-11 13:10:00,43.65,43.67,43.56,43.58,16082.0,34.9682,34.9842,34.8961,34.9121,16082.0
2019-01-11 13:15:00,43.59,43.63,43.57,43.6,20557.0,34.9201,34.9522,34.9041,34.9281,20557.0
2019-01-11 13:20:00,43.6,43.6,43.54,43.57,27682.0,34.9281,34.9281,34.8801,34.9041,27682.0
2019-01-11 13:25:00,43.57,43.6,43.52,43.58,50129.0,34.9041,34.9281,34.8641,34.9121,50129.0
2019-01-11 13:30:00,43.58,43.62,43.58,43.59,23869.0,34.9121,34.9442,34.9121,34.9201,23869.0
2019-01-11 13:35:00,43.59,43.61,43.56,43.59,18603.0,34.9201,34.9362,34.8961,34.9201,18603.0
2019-01-11 13:40:00,43.6,43.62,43.58,43.59,15521.0,34.9281,34.9442,34.9121,34.9201,15521.0
2019-01-11 13:45:00,43.59,43.65,43.59,43.63,27341.0,34.9201,34.9682,34.9201,34.9522,27341.0
2019-01-11 13:50:00,43.63,43.7,43.62,43.7,17793.0,34.9522,35.0083,34.9442,35.0083,17793.0
2019-01-11 13:55:00,43.7,43.71,43.66,43.7,22296.0,35.0083,35.0163,34.9762,35.0083,22296.0
2019-01-11 14:00:00,43.7,43.7,43.63,43.65,23017.0,35.0083,35.0083,34.9522,34.9682,23017.0
2019-01-11 14:05:00,43.65,43.66,43.63,43.65,19268.0,34.9682,34.9762,34.9522,34.9682,19268.0
2019-01-11 14:10:00,43.65,43.7,43.64,43.66,17328.0,34.9682,35.0083,34.9602,34.9762,17328.0
2019-01-11 14:15:00,43.66,43.67,43.63,43.64,14333.0,34.9762,34.9842,34.9522,34.9602,14333.0
2019-01-11 14:20:00,43.65,43.68,43.65,43.66,16386.0,34.9682,34.9922,34.9682,34.9762,16386.0
2019-01-11 14:25:00,43.66,43.68,43.62,43.68,17277.0,34.9762,34.9922,34.9442,34.9922,17277.0
2019-01-11 14:30:00,43.67,43.68,43.58,43.62,17973.0,34.9842,34.9922,34.9121,34.9442,17973.0
2019-01-11 14:35:00,43.63,43.66,43.62,43.66,21248.0,34.9522,34.9762,34.9442,34.9762,21248.0
2019-01-11 14:40:00,43.66,43.66,43.61,43.64,22023.0,34.9762,34.9762,34.9362,34.9602,22023.0
2019-01-11 14:45:00,43.63,43.64,43.58,43.61,27771.0,34.9522,34.9602,34.9121,34.9362,27771.0
2019-01-11 14:50:00,43.62,43.63,43.57,43.57,33766.0,34.9442,34.9522,34.9041,34.9041,33766.0
2019-01-11 14:55:00,43.56,43.61,43.53,43.59,34410.0,34.8961,34.9362,34.8721,34.9201,34410.0
2019-01-11 15:00:00,43.59,43.61,43.54,43.55,50003.0,34.9201,34.9362,34.8801,34.8881,50003.0
2019-01-11 15:05:00,43.55,43.59,43.53,43.55,88110.0,34.8881,34.9201,34.8721,34.8881,88110.0
2019-01-11 15:10:00,43.55,43.57,43.53,43.54,24135.0,34.8881,34.9041,34.8721,34.8801,24135.0
2019-01-11 15:15:00,43.54,43.57,43.53,43.57,31293.0,34.8801,34.9041,34.8721,34.9041,31293.0
2019-01-11 15:20:00,43.57,43.6,43.55,43.58,32039.0,34.9041,34.9281,34.8881,34.9121,32039.0
2019-01-11 15:25:00,43.58,43.59,43.52,43.53,35719.0,34.9121,34.9201,34.8641,34.8721,35719.0
2019-01-11 15:30:00,43.53,43.6,43.53,43.59,51994.0,34.8721,34.9281,34.8721,34.9201,51994.0
2019-01-11 15:35:00,43.59,43.65,43.57,43.62,58487.0,34.9201,34.9682,34.9041,34.9442,58487.0
2019-01-11 15:40:00,43.63,43.65,43.61,43.64,44861.0,34.9522,34.9682,34.9362,34.9602,44861.0
2019-01-11 15:45:00,43.64,43.71,43.63,43.71,69241.0,34.9602,35.0163,34.9522,35.0163,69241.0
2019-01-11 15:50:00,43.71,43.72,43.66,43.66,103125.0,35.0163,35.0243,34.9762,34.9762,103125.0
2019-01-11 15:55:00,43.67,43.73,43.66,43.71,253922.0,34.9842,35.0323,34.9762,35.0163,253922.0
2019-01-14 09:30:00,43.3,43.41,43.15,43.4,63924.0,34.6878,34.7759,34.5676,34.7679,63924.0
2019-01-14 09:35:00,43.42,43.62,43.39,43.54,72175.0,34.7839,34.9442,34.7599,34.8801,72175.0
2019-01-14 09:40:00,43.54,43.64,43.51,43.59,48398.0,34.8801,34.9602,34.856,34.9201,48398.0
2019-01-14 09:45:00,43.62,43.66,43.5,43.56,30539.0,34.9442,34.9762,34.848,34.8961,30539.0
2019-01-14 09:50:00,43.56,43.77,43.55,43.7,64050.0,34.8961,35.0643,34.8881,35.0083,64050.0
2019-01-14 09:55:00,43.71,43.74,43.61,43.65,29721.0,35.0163,35.0403,34.9362,34.9682,29721.0
2019-01-14 10:00:00,43.66,43.76,43.63,43.72,69009.0,34.9762,35.0563,34.9522,35.0243,69009.0
2019-01-14 10:05:00,43.73,43.86,43.73,43.86,31919.0,35.0323,35.1364,35.0323,35.1364,31919.0
2019-01-14 10:10:00,43.86,43.96,43.85,43.88,29307.0,35.1364,35.2165,35.1284,35.1525,29307.0
2019-01-14 10:15:00,43.89,43.95,43.82,43.95,35116.0,35.1605,35.2085,35.1044,35.2085,35116.0
2019-01-14 10:20:00,43.96,43.98,43.82,43.85,39421.0,35.2165,35.2326,35.1044,35.1284,39421.0
2019-01-14 10:25:00,43.83,43.83,43.7,43.78,61144.0,35.1124,35.1124,35.0083,35.0723,61144.0
2019-01-14 10:30:00,43.77,43.8,43.7,43.73,36247.0,35.0643,35.0884,35.0083,35.0323,36247.0
2019-01-14 10:35:00,43.73,43.76,43.69,43.7,25543.0,35.0323,35.0563,35.0002,35.0083,25543.0
2019-01-14 10:40:00,43.7,43.76,43.67,43.72,33769.0,35.0083,35.0563,34.9842,35.0243,33769.0
2019-01-14 10:45:00,43.73,43.75,43.58,43.6,35043.0,35.0323,35.0483,34.9121,34.9281,35043.0
2019-01-14 10:50:00,43.6,43.62,43.54,43.55,34656.0,34.9281,34.9442,34.8801,34.8881,34656.0
2019-01-14 10:55:00,43.56,43.71,43.56,43.71,74450.0,34.8961,35.0163,34.8961,35.0163,74450.0
2019-01-14 11:00:00,43.7,43.75,43.62,43.73,35306.0,35.0083,35.0483,34.9442,35.0323,35306.0
2019-01-14 11:05:00,43.71,43.71,43.63,43.66,20462.0,35.0163,35.0163,34.9522,34.9762,20462.0
2019-01-14 11:10:00,43.65,43.73,43.65,43.71,20006.0,34.9682,35.0323,34.9682,35.0163,20006.0
2019-01-14 11:15:00,43.71,43.74,43.51,43.52,31433.0,35.0163,35.0403,34.856,34.8641,31433.0
2019-01-14 11:20:00,43.52,43.62,43.51,43.59,28519.0,34.8641,34.9442,34.856,34.9201,28519.0
2019-01-14 11:25:00,43.59,43.72,43.59,43.7,23822.0,34.9201,35.0243,34.9201,35.0083,23822.0
2019-01-14 11:30:00,43.71,43.8,43.66,43.77,35689.0,35.0163,35.0884,34.9762,35.0643,35689.0
2019-01-14 11:35:00,43.77,43.85,43.76,43.84,33025.0,35.0643,35.1284,35.0563,35.1204,33025.0
2019-01-14 11:40:00,43.85,43.9,43.84,43.86,22098.0,35.1284,35.1685,35.1204,35.1364,22098.0
2019-01-14 11:45:00,43.87,43.89,43.82,43.84,18668.0,35.1444,35.1605,35.1044,35.1204,18668.0
2019-01-14 11:50:00,43.85,43.89,43.74,43.76,58802.0,35.1284,35.1605,35.0403,35.0563,58802.0
2019-01-14 11:55:00,43.76,43.8,43.74,43.74,19478.0,35.0563,35.0884,35.0403,35.0403,19478.0
2019-01-14 12:00:00,43.75,43.81,43.74,43.81,24207.0,35.0483,35.0964,35.0403,35.0964,24207.0
2019-01-14 12:05:00,43.81,43.84,43.8,43.82,26815.0,35.0964,35.1204,35.0884,35.1044,26815.0
2019-01-14 12:10:00,43.83,43.89,43.83,43.89,11715.0,35.1124,35.1605,35.1124,35.1605,11715.0
2019-01-14 12:15:00,43.88,44.0,43.88,43.97,15305.0,35.1525,35.2486,35.1525,35.2246,15305.0
2019-01-14 12:20:00,43.98,44.01,43.97,43.98,33372.0,35.2326,35.2566,35.2246,35.2326,33372.0
2019-01-14 12:25:00,43.98,43.99,43.96,43.99,10600.0,35.2326,35.2406,35.2165,35.2406,10600.0
2019-01-14 12:30:00,44.0,44.01,43.92,43.92,12181.0,35.2486,35.2566,35.1845,35.1845,12181.0
2019-01-14 12:35:00,43.93,43.95,43.91,43.95,11059.0,35.1925,35.2085,35.1765,35.2085,11059.0
2019-01-14 12:40:00,43.95,43.97,43.9,43.96,18843.0,35.2085,35.2246,35.1685,35.2165,18843.0
2019-01-14 12:45:00,43.95,43.97,43.9,43.97,26270.0,35.2085,35.2246,35.1685,35.2246,26270.0
2019-01-14 12:50:00,43.96,44.02,43.96,44.02,45513.0,35.2165,35.2646,35.2165,35.2646,45513.0
2019-01-14 12:55:00,44.01,44.03,43.97,43.98,18248.0,35.2566,35.2726,35.2246,35.2326,18248.0
2019-01-14 13:00:00,43.98,44.0,43.95,43.98,13302.0,35.2326,35.2486,35.2085,35.2326,13302.0
2019-01-14 13:05:00,43.97,43.97,43.92,43.97,13324.0,35.2246,35.2246,35.1845,35.2246,13324.0
2019-01-14 13:10:00,43.97,44.08,43.96,44.05,36455.0,35.2246,35.3127,35.2165,35.2886,36455.0
2019-01-14 13:15:00,44.05,44.09,44.05,44.09,19639.0,35.2886,35.3207,35.2886,35.3207,19639.0
2019-01-14 13:20:00,44.1,44.13,44.09,44.09,36121.0,35.3287,35.3527,35.3207,35.3207,36121.0
2019-01-14 13:25:00,44.09,44.1,44.03,44.04,11657.0,35.3207,35.3287,35.2726,35.2806,11657.0
2019-01-14 13:30:00,44.04,44.05,44.03,44.04,14597.0,35.2806,35.2886,35.2726,35.2806,14597.0
2019-01-14 13:35:00,44.03,44.05,44.01,44.04,21014.0,35.2726,35.2886,35.2566,35.2806,21014.0
2019-01-14 13:40:00,44.04,44.11,44.03,44.1,23372.0,35.2806,35.3367,35.2726,35.3287,23372.0
2019-01-14 13:45:00,44.11,44.12,44.04,44.07,28706.0,35.3367,35.3447,35.2806,35.3047,28706.0
2019-01-14 13:50:00,44.06,44.07,44.02,44.06,23252.0,35.2967,35.3047,35.2646,35.2967,23252.0
2019-01-14 13:55:00,44.06,44.09,44.01,44.03,19257.0,35.2967,35.3207,35.2566,35.2726,19257.0
2019-01-14 14:00:00,44.03,44.04,43.99,44.04,29630.0,35.2726,35.2806,35.2406,35.2806,29630.0
2019-01-14 14:05:00,44.04,44.05,43.96,43.98,33657.0,35.2806,35.2886,35.2165,35.2326,33657.0
2019-01-14 14:10:00,43.99,43.99,43.9,43.92,11333.0,35.2406,35.2406,35.1685,35.1845,11333.0
2019-01-14 14:15:00,43.92,43.95,43.89,43.91,17120.0,35.1845,35.2085,35.1605,35.1765,17120.0
2019-01-14 14:20:00,43.92,43.96,43.91,43.96,16146.0,35.1845,35.2165,35.1765,35.2165,16146.0
2019-01-14 14:25:00,43.95,43.99,43.93,43.99,25508.0,35.2085,35.2406,35.1925,35.2406,25508.0
2019-01-14 14:30:00,43.99,44.04,43.98,44.04,42916.0,35.2406,35.2806,35.2326,35.2806,42916.0
2019-01-14 14:35:00,44.03,44.07,44.03,44.07,17854.0,35.2726,35.3047,35.2726,35.3047,17854.0
2019-01-14 14:40:00,44.07,44.12,44.06,44.12,54173.0,35.3047,35.3447,35.2967,35.3447,54173.0
2019-01-14 14:45:00,44.12,44.14,44.11,44.14,13423.0,35.3447,35.3607,35.3367,35.3607,13423.0
2019-01-14 14:50:00,44.14,44.16,44.13,44.15,26285.0,35.3607,35.3768,35.3527,35.3688,26285.0
2019-01-14 14:55:00,44.16,44.17,44.1,44.11,17772.0,35.3768,35.3848,35.3287,35.3367,17772.0
2019-01-14 15:00:00,44.11,44.14,44.05,44.05,18956.0,35.3367,35.3607,35.2886,35.2886,18956.0
2019-01-14 15:05:00,44.07,44.07,44.03,44.05,22396.0,35.3047,35.3047,35.2726,35.2886,22396.0
2019-01-14 15:10:00,44.04,44.05,43.97,43.98,26654.0,35.2806,35.2886,35.2246,35.2326,26654.0
2019-01-14 15:15:00,43.99,44.05,43.99,44.03,30537.0,35.2406,35.2886,35.2406,35.2726,30537.0
2019-01-14 15:20:00,44.03,44.09,44.03,44.07,34218.0,35.2726,35.3207,35.2726,35.3047,34218.0
2019-01-14 15:25:00,44.07,44.08,44.03,44.03,38449.0,35.3047,35.3127,35.2726,35.2726,38449.0
2019-01-14 15:30:00,44.03,44.08,44.02,44.03,40011.0,35.2726,35.3127,35.2646,35.2726,40011.0
2019-01-14 15:35:00,44.03,44.03,44.0,44.02,54240.0,35.2726,35.2726,35.2486,35.2646,54240.0
2019-01-14 15:40:00,44.01,44.02,43.94,43.94,65114.0,35.2566,35.2646,35.2005,35.2005,65114.0
2019-01-14 15:45:00,43.94,43.96,43.9,43.93,87240.0,35.2005,35.2165,35.1685,35.1925,87240.0
2019-01-14 15:50:00,43.93,43.94,43.84,43.84,84702.0,35.1925,35.2005,35.1204,35.1204,84702.0
2019-01-14 15:55:00,43.85,43.99,43.84,43.96,288494.0,35.1284,35.2406,35.1204,35.2165,288494.0
2019-01-15 09:30:00,43.82,44.27,43.77,44.14,96909.0,35.1044,35.4649,35.0643,35.3607,96909.0
2019-01-15 09:35:00,44.14,44.32,44.06,44.17,44685.0,35.3607,35.5049,35.2967,35.3848,44685.0
2019-01-15 09:40:00,44.16,44.19,43.97,44.05,56610.0,35.3768,35.4008,35.2246,35.2886,56610.0
2019-01-15 09:45:00,44.05,44.05,43.82,43.82,34586.0,35.2886,35.2886,35.1044,35.1044,34586.0
2019-01-15 09:50:00,43.83,43.89,43.69,43.8,33750.0,35.1124,35.1605,35.0002,35.0884,33750.0
2019-01-15 09:55:00,43.82,43.82,43.69,43.79,58825.0,35.1044,35.1044,35.0002,35.0804,58825.0
2019-01-15 10:00:00,43.79,44.0,43.76,43.91,64526.0,35.0804,35.2486,35.0563,35.1765,64526.0
2019-01-15 10:05:00,43.92,43.94,43.82,43.83,62334.0,35.1845,35.2005,35.1044,35.1124,62334.0
2019-01-15 10:10:00,43.83,43.87,43.74,43.86,59372.0,35.1124,35.1444,35.0403,35.1364,59372.0
2019-01-15 10:15:00,43.86,43.86,43.73,43.77,50095.0,35.1364,35.1364,35.0323,35.0643,50095.0
2019-01-15 10:20:00,43.76,43.76,43.62,43.73,51772.0,35.0563,35.0563,34.9442,35.0323,51772.0
2019-01-15 10:25:00,43.74,43.76,43.7,43.73,42244.0,35.0403,35.0563,35.0083,35.0323,42244.0
2019-01-15 10:30:00,43.74,43.8,43.69,43.78,34818.0,35.0403,35.0884,35.0002,35.0723,34818.0
2019-01-15 10:35:00,43.79,43.85,43.77,43.81,27584.0,35.0804,35.1284,35.0643,35.0964,27584.0
2019-01-15 10:40:00,43.81,43.89,43.72,43.78,41087.0,35.0964,35.1605,35.0243,35.0723,41087.0
2019-01-15 10:45:00,43.79,43.79,43.67,43.75,62140.0,35.0804,35.0804,34.9842,35.0483,62140.0
2019-01-15 10:50:00,43.75,43.84,43.75,43.83,23732.0,35.0483,35.1204,35.0483,35.1124,23732.0
2019-01-15 10:55:00,43.83,43.91,43.78,43.9,39408.0,35.1124,35.1765,35.0723,35.1685,39408.0
2019-01-15 11:00:00,43.91,43.99,43.89,43.99,26817.0,35.1765,35.2406,35.1605,35.2406,26817.0
2019-01-15 11:05:00,43.98,43.99,43.87,43.9,23177.0,35.2326,35.2406,35.1444,35.1685,23177.0
2019-01-15 11:10:00,43.89,43.89,43.8,43.84,20201.0,35.1605,35.1605,35.0884,35.1204,20201.0
2019-01-15 11:15:00,43.84,43.9,43.83,43.87,28125.0,35.1204,35.1685,35.1124,35.1444,28125.0
2019-01-15 11:20:00,43.88,43.91,43.8,43.8,21281.0,35.1525,35.1765,35.0884,35.0884,21281.0
2019-01-15 11:25:00,43.8,43.84,43.76,43.8,31908.0,35.0884,35.1204,35.0563,35.0884,31908.0
2019-01-15 11:30:00,43.8,43.84,43.78,43.84,33796.0,35.0884,35.1204,35.0723,35.1204,33796.0
2019-01-15 11:35:00,43.84,43.86,43.83,43.86,32691.0,35.1204,35.1364,35.1124,35.1364,32691.0
2019-01-15 11:40:00,43.86,43.94,43.84,43.85,35955.0,35.1364,35.2005,35.1204,35.1284,35955.0
2019-01-15 11:45:00,43.86,43.98,43.85,43.97,17590.0,35.1364,35.2326,35.1284,35.2246,17590.0
2019-01-15 11:50:00,43.98,44.04,43.98,44.04,34242.0,35.2326,35.2806,35.2326,35.2806,34242.0
2019-01-15 11:55:00,44.04,44.1,44.02,44.06,58263.0,35.2806,35.3287,35.2646,35.2967,58263.0
2019-01-15 12:00:00,44.06,44.2,44.04,44.2,118664.0,35.2967,35.4088,35.2806,35.4088,118664.0
2019-01-15 12:05:00,44.2,44.22,44.04,44.05,23154.0,35.4088,35.4248,35.2806,35.2886,23154.0
2019-01-15 12:10:00,44.06,44.1,44.04,44.08,27457.0,35.2967,35.3287,35.2806,35.3127,27457.0
2019-01-15 12:15:00,44.09,44.11,44.05,44.07,30855.0,35.3207,35.3367,35.2886,35.3047,30855.0
2019-01-15 12:20:00,44.08,44.14,44.08,44.13,23437.0,35.3127,35.3607,35.3127,35.3527,23437.0
2019-01-15 12:25:00,44.13,44.13,44.07,44.11,15269.0,35.3527,35.3527,35.3047,35.3367,15269.0
2019-01-15 12:30:00,44.11,44.11,44.01,44.03,23137.0,35.3367,35.3367,35.2566,35.2726,23137.0
2019-01-15 12:35:00,44.03,44.07,44.02,44.07,11480.0,35.2726,35.3047,35.2646,35.3047,11480.0
2019-01-15 12:40:00,44.08,44.12,44.02,44.02,19279.0,35.3127,35.3447,35.2646,35.2646,19279.0
2019-01-15 12:45:00,44.03,44.04,43.99,43.99,23175.0,35.2726,35.2806,35.2406,35.2406,23175.0
2019-01-15 12:50:00,43.99,44.01,43.95,43.99,29560.0,35.2406,35.2566,35.2085,35.2406,29560.0
2019-01-15 12:55:00,43.99,44.0,43.92,43.98,20605.0,35.2406,35.2486,35.1845,35.2326,20605.0
2019-01-15 13:00:00,43.98,44.01,43.96,44.0,14058.0,35.2326,35.2566,35.2165,35.2486,14058.0
2019-01-15 13:05:00,44.01,44.04,44.0,44.02,12310.0,35.2566,35.2806,35.2486,35.2646,12310.0
2019-01-15 13:10:00,44.01,44.01,43.92,43.92,17489.0,35.2566,35.2566,35.1845,35.1845,17489.0
2019-01-15 13:15:00,43.92,43.93,43.88,43.91,88791.0,35.1845,35.1925,35.1525,35.1765,88791.0
2019-01-15 13:20:00,43.91,43.92,43.88,43.88,38271.0,35.1765,35.1845,35.1525,35.1525,38271.0
2019-01-15 13:25:00,43.87,43.91,43.86,43.89,14572.0,35.1444,35.1765,35.1364,35.1605,14572.0
2019-01-15 13:30:00,43.89,43.91,43.87,43.89,17248.0,35.1605,35.1765,35.1444,35.1605,17248.0
2019-01-15 13:35:00,43.89,43.91,43.88,43.89,26995.0,35.1605,35.1765,35.1525,35.1605,26995.0
2019-01-15 13:40:00,43.9,44.0,43.89,43.97,60740.0,35.1685,35.2486,35.1605,35.2246,60740.0
2019-01-15 13:45:00,43.98,43.99,43.89,43.92,16896.0,35.2326,35.2406,35.1605,35.1845,16896.0
2019-01-15 13:50:00,43.92,43.94,43.89,43.93,20629.0,35.1845,35.2005,35.1605,35.1925,20629.0
2019-01-15 13:55:00,43.92,43.93,43.9,43.9,16277.0,35.1845,35.1925,35.1685,35.1685,16277.0
2019-01-15 14:00:00,43.9,44.0,43.89,43.91,56962.0,35.1685,35.2486,35.1605,35.1765,56962.0
2019-01-15 14:05:00,43.91,43.93,43.89,43.91,20426.0,35.1765,35.1925,35.1605,35.1765,20426.0
2019-01-15 14:10:00,43.92,43.94,43.9,43.91,16792.0,35.1845,35.2005,35.1685,35.1765,16792.0
2019-01-15 14:15:00,43.9,43.9,43.83,43.87,36158.0,35.1685,35.1685,35.1124,35.1444,36158.0
2019-01-15 14:20:00,43.86,43.87,43.78,43.8,67861.0,35.1364,35.1444,35.0723,35.0884,67861.0
2019-01-15 14:25:00,43.8,43.8,43.69,43.7,34235.0,35.0884,35.0884,35.0002,35.0083,34235.0
2019-01-15 14:30:00,43.67,43.79,43.65,43.78,46539.0,34.9842,35.0804,34.9682,35.0723,46539.0
2019-01-15 14:35:00,43.77,43.79,43.67,43.73,24817.0,35.0643,35.0804,34.9842,35.0323,24817.0
2019-01-15 14:40:00,43.73,43.81,43.72,43.79,50528.0,35.0323,35.0964,35.0243,35.0804,50528.0
2019-01-15 14:45:00,43.78,43.84,43.77,43.82,36861.0,35.0723,35.1204,35.0643,35.1044,36861.0
2019-01-15 14:50:00,43.83,43.9,43.82,43.87,56950.0,35.1124,35.1685,35.1044,35.1444,56950.0
2019-01-15 14:55:00,43.86,43.87,43.83,43.84,35999.0,35.1364,35.1444,35.1124,35.1204,35999.0
2019-01-15 15:00:00,43.84,43.88,43.81,43.88,37901.0,35.1204,35.1525,35.0964,35.1525,37901.0
2019-01-15 15:05:00,43.87,43.94,43.85,43.91,74168.0,35.1444,35.2005,35.1284,35.1765,74168.0
2019-01-15 15:10:00,43.91,43.92,43.89,43.91,46927.0,35.1765,35.1845,35.1605,35.1765,46927.0
2019-01-15 15:15:00,43.92,43.93,43.87,43.87,36715.0,35.1845,35.1925,35.1444,35.1444,36715.0
2019-01-15 15:20:00,43.88,43.88,43.82,43.84,42987.0,35.1525,35.1525,35.1044,35.1204,42987.0
2019-01-15 15:25:00,43.83,43.9,43.83,43.89,39566.0,35.1124,35.1685,35.1124,35.1605,39566.0
2019-01-15 15:30:00,43.89,43.94,43.87,43.9,45183.0,35.1605,35.2005,35.1444,35.1685,45183.0
2019-01-15 15:35:00,43.91,43.91,43.85,43.9,29118.0,35.1765,35.1765,35.1284,35.1685,29118.0
2019-01-15 15:40:00,43.9,43.98,43.88,43.97,70079.0,35.1685,35.2326,35.1525,35.2246,70079.0
2019-01-15 15:45:00,43.97,44.06,43.97,44.03,64909.0,35.2246,35.2967,35.2246,35.2726,64909.0
2019-01-15 15:50:00,44.02,44.03,43.97,43.99,84554.0,35.2646,35.2726,35.2246,35.2406,84554.0
2019-01-15 15:55:00,44.0,44.06,43.96,44.05,261355.0,35.2486,35.2967,35.2165,35.2886,261355.0
2019-01-16 09:30:00,44.64,44.74,44.29,44.38,189256.0,35.7613,35.8414,35.4809,35.553,189256.0
2019-01-16 09:35:00,44.39,44.74,44.38,44.62,91264.0,35.561,35.8414,35.553,35.7453,91264.0
2019-01-16 09:40:00,44.61,44.68,44.54,44.64,90460.0,35.7373,35.7933,35.6812,35.7613,90460.0
2019-01-16 09:45:00,44.64,44.78,44.63,44.63,91499.0,35.7613,35.8734,35.7533,35.7533,91499.0
2019-01-16 09:50:00,44.64,44.74,44.58,44.67,106603.0,35.7613,35.8414,35.7132,35.7853,106603.0
2019-01-16 09:55:00,44.66,44.7,44.62,44.65,50224.0,35.7773,35.8094,35.7453,35.7693,50224.0
2019-01-16 10:00:00,44.65,44.72,44.53,44.56,89861.0,35.7693,35.8254,35.6732,35.6972,89861.0
2019-01-16 10:05:00,44.57,44.75,44.57,44.73,198183.0,35.7052,35.8494,35.7052,35.8334,198183.0
2019-01-16 10:10:00,44.73,44.85,44.71,44.82,54017.0,35.8334,35.9295,35.8174,35.9055,54017.0
2019-01-16 10:15:00,44.82,44.85,44.76,44.8,40057.0,35.9055,35.9295,35.8574,35.8895,40057.0
2019-01-16 10:20:00,44.8,44.81,44.74,44.77,22606.0,35.8895,35.8975,35.8414,35.8654,22606.0
2019-01-16 10:25:00,44.77,44.77,44.63,44.65,49323.0,35.8654,35.8654,35.7533,35.7693,49323.0
2019-01-16 10:30:00,44.65,44.65,44.51,44.52,53413.0,35.7693,35.7693,35.6572,35.6652,53413.0
2019-01-16 10:35:00,44.52,44.59,44.51,44.59,21127.0,35.6652,35.7212,35.6572,35.7212,21127.0
2019-01-16 10:40:00,44.6,44.62,44.53,44.58,37047.0,35.7293,35.7453,35.6732,35.7132,37047.0
2019-01-16 10:45:00,44.58,44.73,44.57,44.73,29497.0,35.7132,35.8334,35.7052,35.8334,29497.0
2019-01-16 10:50:00,44.74,44.79,44.72,44.75,33576.0,35.8414,35.8815,35.8254,35.8494,33576.0
2019-01-16 10:55:00,44.75,44.78,44.74,44.75,34291.0,35.8494,35.8734,35.8414,35.8494,34291.0
2019-01-16 11:00:00,44.75,44.77,44.62,44.65,82346.0,35.8494,35.8654,35.7453,35.7693,82346.0
2019-01-16 11:05:00,44.65,44.77,44.65,44.76,21985.0,35.7693,35.8654,35.7693,35.8574,21985.0
2019-01-16 11:10:00,44.75,44.81,44.7,44.81,39694.0,35.8494,35.8975,35.8094,35.8975,39694.0
2019-01-16 11:15:00,44.81,44.88,44.78,44.87,31965.0,35.8975,35.9536,35.8734,35.9455,31965.0
2019-01-16 11:20:00,44.87,44.96,44.87,44.95,45480.0,35.9455,36.0176,35.9455,36.0096,45480.0
2019-01-16 11:25:00,44.95,44.96,44.86,44.96,52204.0,36.0096,36.0176,35.9375,36.0176,52204.0
2019-01-16 11:30:00,44.95,44.95,44.83,44.86,23240.0,36.0096,36.0096,35.9135,35.9375,23240.0
2019-01-16 11:35:00,44.86,44.98,44.86,44.96,16527.0,35.9375,36.0337,35.9375,36.0176,16527.0
2019-01-16 11:40:00,44.96,45.1,44.93,45.09,264052.0,36.0176,36.1298,35.9936,36.1218,264052.0
2019-01-16 11:45:00,45.1,45.1,44.94,44.98,32133.0,36.1298,36.1298,36.0016,36.0337,32133.0
2019-01-16 11:50:00,44.97,45.03,44.96,45.02,20369.0,36.0257,36.0737,36.0176,36.0657,20369.0
2019-01-16 11:55:00,45.01,45.04,44.96,45.04,31568.0,36.0577,36.0817,36.0176,36.0817,31568.0
2019-01-16 12:00:00,45.04,45.07,44.95,44.95,20454.0,36.0817,36.1058,36.0096,36.0096,20454.0
2019-01-16 12:05:00,44.95,44.98,44.9,44.92,51047.0,36.0096,36.0337,35.9696,35.9856,51047.0
2019-01-16 12:10:00,44.93,45.0,44.91,44.96,21538.0,35.9936,36.0497,35.9776,36.0176,21538.0
2019-01-16 12:15:00,44.95,44.96,44.88,44.94,29233.0,36.0096,36.0176,35.9536,36.0016,29233.0
2019-01-16 12:20:00,44.94,44.96,44.86,44.91,45477.0,36.0016,36.0176,35.9375,35.9776,45477.0
2019-01-16 12:25:00,44.91,44.96,44.86,44.96,30456.0,35.9776,36.0176,35.9375,36.0176,30456.0
2019-01-16 12:30:00,44.96,45.0,44.93,44.96,35884.0,36.0176,36.0497,35.9936,36.0176,35884.0
2019-01-16 12:35:00,44.97,44.97,44.89,44.94,38785.0,36.0257,36.0257,35.9616,36.0016,38785.0
2019-01-16 12:40:00,44.95,45.06,44.95,45.05,13263.0,36.0096,36.0978,36.0096,36.0897,13263.0
2019-01-16 12:45:00,45.06,45.11,45.05,45.1,36065.0,36.0978,36.1378,36.0897,36.1298,36065.0
2019-01-16 12:50:00,45.09,45.16,45.09,45.13,23067.0,36.1218,36.1779,36.1218,36.1538,23067.0
2019-01-16 12:55:00,45.13,45.16,45.1,45.11,27767.0,36.1538,36.1779,36.1298,36.1378,27767.0
2019-01-16 13:00:00,45.1,45.15,45.09,45.14,36173.0,36.1298,36.1699,36.1218,36.1618,36173.0
2019-01-16 13:05:00,45.14,45.15,45.07,45.11,40846.0,36.1618,36.1699,36.1058,36.1378,40846.0
2019-01-16 13:10:00,45.11,45.13,45.07,45.08,39920.0,36.1378,36.1538,36.1058,36.1138,39920.0
2019-01-16 13:15:00,45.07,45.11,45.04,45.11,18395.0,36.1058,36.1378,36.0817,36.1378,18395.0
2019-01-16 13:20:00,45.11,45.18,45.09,45.18,17785.0,36.1378,36.1939,36.1218,36.1939,17785.0
2019-01-16 13:25:00,45.18,45.25,45.17,45.23,35783.0,36.1939,36.25,36.1859,36.2339,35783.0
2019-01-16 13:30:00,45.23,45.26,45.17,45.18,37610.0,36.2339,36.258,36.1859,36.1939,37610.0
2019-01-16 13:35:00,45.17,45.18,45.11,45.14,29165.0,36.1859,36.1939,36.1378,36.1618,29165.0
2019-01-16 13:40:00,45.14,45.15,45.08,45.08,28511.0,36.1618,36.1699,36.1138,36.1138,28511.0
2019-01-16 13:45:00,45.08,45.15,45.06,45.12,36735.0,36.1138,36.1699,36.0978,36.1458,36735.0
2019-01-16 13:50:00,45.12,45.13,45.09,45.11,25808.0,36.1458,36.1538,36.1218,36.1378,25808.0
2019-01-16 13:55:00,45.11,45.14,45.1,45.12,32619.0,36.1378,36.1618,36.1298,36.1458,32619.0
2019-01-16 14:00:00,45.13,45.21,45.11,45.2,40871.0,36.1538,36.2179,36.1378,36.2099,40871.0
2019-01-16 14:05:00,45.21,45.22,45.16,45.18,22264.0,36.2179,36.2259,36.1779,36.1939,22264.0
2019-01-16 14:10:00,45.18,45.2,45.15,45.16,19782.0,36.1939,36.2099,36.1699,36.1779,19782.0
2019-01-16 14:15:00,45.16,45.18,45.13,45.15,23785.0,36.1779,36.1939,36.1538,36.1699,23785.0
2019-01-16 14:20:00,45.15,45.21,45.15,45.19,27150.0,36.1699,36.2179,36.1699,36.2019,27150.0
2019-01-16 14:25:00,45.18,45.22,45.15,45.22,18663.0,36.1939,36.2259,36.1699,36.2259,18663.0
2019-01-16 14:30:00,45.23,45.29,45.22,45.27,24894.0,36.2339,36.282,36.2259,36.266,24894.0
2019-01-16 14:35:00,45.27,45.27,45.21,45.23,20749.0,36.266,36.266,36.2179,36.2339,20749.0
2019-01-16 14:40:00,45.23,45.26,45.21,45.22,17092.0,36.2339,36.258,36.2179,36.2259,17092.0
2019-01-16 14:45:00,45.22,45.23,45.21,45.22,14340.0,36.2259,36.2339,36.2179,36.2259,14340.0
2019-01-16 14:50:00,45.22,45.23,45.14,45.15,68478.0,36.2259,36.2339,36.1618,36.1699,68478.0
2019-01-16 14:55:00,45.14,45.15,45.06,45.06,63307.0,36.1618,36.1699,36.0978,36.0978,63307.0
2019-01-16 15:00:00,45.07,45.15,45.03,45.14,130372.0,36.1058,36.1699,36.0737,36.1618,130372.0
2019-01-16 15:05:00,45.15,45.17,45.1,45.12,42548.0,36.1699,36.1859,36.1298,36.1458,42548.0
2019-01-16 15:10:00,45.12,45.13,45.05,45.06,50411.0,36.1458,36.1538,36.0897,36.0978,50411.0
2019-01-16 15:15:00,45.06,45.09,45.04,45.08,36643.0,36.0978,36.1218,36.0817,36.1138,36643.0
2019-01-16 15:20:00,45.09,45.13,45.08,45.11,41369.0,36.1218,36.1538,36.1138,36.1378,41369.0
2019-01-16 15:25:00,45.11,45.21,45.09,45.21,79610.0,36.1378,36.2179,36.1218,36.2179,79610.0
2019-01-16 15:30:00,45.21,45.21,45.05,45.08,78177.0,36.2179,36.2179,36.0897,36.1138,78177.0
2019-01-16 15:35:00,45.07,45.09,45.03,45.09,77432.0,36.1058,36.1218,36.0737,36.1218,77432.0
2019-01-16 15:40:00,45.09,45.09,44.97,44.97,109594.0,36.1218,36.1218,36.0257,36.0257,109594.0
2019-01-16 15:45:00,44.97,44.97,44.9,44.95,120178.0,36.0257,36.0257,35.9696,36.0096,120178.0
2019-01-16 15:50:00,44.95,45.01,44.93,44.97,180702.0,36.0096,36.0577,35.9936,36.0257,180702.0
2019-01-16 15:55:00,44.97,44.99,44.85,44.86,409552.0,36.0257,36.0417,35.9295,35.9375,409552.0
2019-01-17 09:30:00,44.7,44.71,44.49,44.61,89150.0,35.8094,35.8174,35.6411,35.7373,89150.0
2019-01-17 09:35:00,44.59,44.8,44.56,44.59,112191.0,35.7212,35.8895,35.6972,35.7212,112191.0
2019-01-17 09:40:00,44.59,44.65,44.4,44.46,136729.0,35.7212,35.7693,35.569,35.6171,136729.0
2019-01-17 09:45:00,44.46,44.68,44.43,44.63,122053.0,35.6171,35.7933,35.5931,35.7533,122053.0
2019-01-17 09:50:00,44.63,44.74,44.62,44.63,112421.0,35.7533,35.8414,35.7453,35.7533,112421.0
2019-01-17 09:55:00,44.63,44.71,44.51,44.53,109662.0,35.7533,35.8174,35.6572,35.6732,109662.0
2019-01-17 10:00:00,44.54,44.54,44.46,44.49,59067.0,35.6812,35.6812,35.6171,35.6411,59067.0
2019-01-17 10:05:00,44.49,44.54,44.46,44.52,51659.0,35.6411,35.6812,35.6171,35.6652,51659.0
2019-01-17 10:10:00,44.53,44.54,44.3,44.31,68313.0,35.6732,35.6812,35.4889,35.4969,68313.0
2019-01-17 10:15:00,44.32,44.38,44.27,44.34,110613.0,35.5049,35.553,35.4649,35.521,110613.0
2019-01-17 10:20:00,44.34,44.37,44.26,44.3,54552.0,35.521,35.545,35.4569,35.4889,54552.0
2019-01-17 10:25:00,44.31,44.49,44.3,44.44,35851.0,35.4969,35.6411,35.4889,35.6011,35851.0
2019-01-17 10:30:00,44.43,44.5,44.39,44.47,44536.0,35.5931,35.6491,35.561,35.6251,44536.0
2019-01-17 10:35:00,44.47,44.52,44.46,44.47,28330.0,35.6251,35.6652,35.6171,35.6251,28330.0
2019-01-17 10:40:00,44.47,44.53,44.43,44.47,41836.0,35.6251,35.6732,35.5931,35.6251,41836.0
2019-01-17 10:45:00,44.47,44.48,44.28,44.33,114526.0,35.6251,35.6331,35.4729,35.513,114526.0
2019-01-17 10:50:00,44.33,44.48,44.32,44.44,47140.0,35.513,35.6331,35.5049,35.6011,47140.0
2019-01-17 10:55:00,44.44,44.51,44.43,44.47,42138.0,35.6011,35.6572,35.5931,35.6251,42138.0
2019-01-17 11:00:00,44.48,44.57,44.48,44.52,35631.0,35.6331,35.7052,35.6331,35.6652,35631.0
2019-01-17 11:05:00,44.52,44.57,44.51,44.54,45815.0,35.6652,35.7052,35.6572,35.6812,45815.0
2019-01-17 11:10:00,44.54,44.54,44.48,44.49,52299.0,35.6812,35.6812,35.6331,35.6411,52299.0
2019-01-17 11:15:00,44.49,44.5,44.38,44.43,60288.0,35.6411,35.6491,35.553,35.5931,60288.0
2019-01-17 11:20:00,44.44,44.51,44.43,44.43,31309.0,35.6011,35.6572,35.5931,35.5931,31309.0
2019-01-17 11:25:00,44.44,44.51,44.42,44.51,24153.0,35.6011,35.6572,35.5851,35.6572,24153.0
2019-01-17 11:30:00,44.51,44.53,44.46,44.48,48718.0,35.6572,35.6732,35.6171,35.6331,48718.0
2019-01-17 11:35:00,44.48,44.56,44.48,44.54,33554.0,35.6331,35.6972,35.6331,35.6812,33554.0
2019-01-17 11:40:00,44.54,44.66,44.53,44.66,33710.0,35.6812,35.7773,35.6732,35.7773,33710.0
2019-01-17 11:45:00,44.67,44.7,44.58,44.59,22344.0,35.7853,35.8094,35.7132,35.7212,22344.0
2019-01-17 11:50:00,44.59,44.62,44.58,44.62,29112.0,35.7212,35.7453,35.7132,35.7453,29112.0
2019-01-17 11:55:00,44.62,44.73,44.62,44.65,37224.0,35.7453,35.8334,35.7453,35.7693,37224.0
2019-01-17 12:00:00,44.65,44.72,44.62,44.7,35324.0,35.7693,35.8254,35.7453,35.8094,35324.0
2019-01-17 12:05:00,44.69,44.72,44.67,44.7,38307.0,35.8013,35.8254,35.7853,35.8094,38307.0
2019-01-17 12:10:00,44.7,44.82,44.7,44.8,32708.0,35.8094,35.9055,35.8094,35.8895,32708.0
2019-01-17 12:15:00,44.81,44.81,44.74,44.75,13269.0,35.8975,35.8975,35.8414,35.8494,13269.0
2019-01-17 12:20:00,44.74,44.78,44.72,44.74,18073.0,35.8414,35.8734,35.8254,35.8414,18073.0
2019-01-17 12:25:00,44.73,44.77,44.68,44.77,21455.0,35.8334,35.8654,35.7933,35.8654,21455.0
2019-01-17 12:30:00,44.77,44.79,44.73,44.73,26536.0,35.8654,35.8815,35.8334,35.8334,26536.0
2019-01-17 12:35:00,44.74,44.74,44.67,44.68,19539.0,35.8414,35.8414,35.7853,35.7933,19539.0
2019-01-17 12:40:00,44.69,44.74,44.68,44.69,17995.0,35.8013,35.8414,35.7933,35.8013,17995.0
2019-01-17 12:45:00,44.7,44.71,44.65,44.69,17403.0,35.8094,35.8174,35.7693,35.8013,17403.0
2019-01-17 12:50:00,44.69,44.7,44.63,44.66,19455.0,35.8013,35.8094,35.7533,35.7773,19455.0
2019-01-17 12:55:00,44.67,44.68,44.6,44.62,26279.0,35.7853,35.7933,35.7293,35.7453,26279.0
2019-01-17 13:00:00,44.62,44.69,44.62,44.66,18606.0,35.7453,35.8013,35.7453,35.7773,18606.0
2019-01-17 13:05:00,44.66,44.78,44.65,44.77,24764.0,35.7773,35.8734,35.7693,35.8654,24764.0
2019-01-17 13:10:00,44.76,44.79,44.74,44.78,18226.0,35.8574,35.8815,35.8414,35.8734,18226.0
2019-01-17 13:15:00,44.78,44.85,44.77,44.83,21175.0,35.8734,35.9295,35.8654,35.9135,21175.0
2019-01-17 13:20:00,44.83,44.92,44.82,44.89,23414.0,35.9135,35.9856,35.9055,35.9616,23414.0
2019-01-17 13:25:00,44.89,44.93,44.89,44.93,21381.0,35.9616,35.9936,35.9616,35.9936,21381.0
2019-01-17 13:30:00,44.93,44.93,44.87,44.89,10645.0,35.9936,35.9936,35.9455,35.9616,10645.0
2019-01-17 13:35:00,44.89,44.92,44.88,44.91,12363.0,35.9616,35.9856,35.9536,35.9776,12363.0
2019-01-17 13:40:00,44.91,44.92,44.83,44.86,19542.0,35.9776,35.9856,35.9135,35.9375,19542.0
2019-01-17 13:45:00,44.86,44.9,44.84,44.86,52632.0,35.9375,35.9696,35.9215,35.9375,52632.0
2019-01-17 13:50:00,44.87,44.88,44.82,44.84,30693.0,35.9455,35.9536,35.9055,35.9215,30693.0
2019-01-17 13:55:00,44.84,44.95,44.84,44.95,34755.0,35.9215,36.0096,35.9215,36.0096,34755.0
2019-01-17 14:00:00,44.95,44.96,44.91,44.92,21362.0,36.0096,36.0176,35.9776,35.9856,21362.0
2019-01-17 14:05:00,44.92,44.94,44.89,44.93,14818.0,35.9856,36.0016,35.9616,35.9936,14818.0
2019-01-17 14:10:00,44.93,44.96,44.87,44.88,48138.0,35.9936,36.0176,35.9455,35.9536,48138.0
2019-01-17 14:15:00,44.89,44.9,44.84,44.84,22121.0,35.9616,35.9696,35.9215,35.9215,22121.0
2019-01-17 14:20:00,44.84,44.85,44.79,44.8,17082.0,35.9215,35.9295,35.8815,35.8895,17082.0
2019-01-17 14:25:00,44.81,44.84,44.8,44.84,27932.0,35.8975,35.9215,35.8895,35.9215,27932.0
2019-01-17 14:30:00,44.84,44.85,44.8,44.85,32564.0,35.9215,35.9295,35.8895,35.9295,32564.0
2019-01-17 14:35:00,44.85,45.0,44.83,44.98,53305.0,35.9295,36.0497,35.9135,36.0337,53305.0
2019-01-17 14:40:00,44.98,45.19,44.97,45.18,48784.0,36.0337,36.2019,36.0257,36.1939,48784.0
2019-01-17 14:45:00,45.19,45.29,45.19,45.27,57342.0,36.2019,36.282,36.2019,36.266,57342.0
2019-01-17 14:50:00,45.27,45.27,45.09,45.1,59723.0,36.266,36.266,36.1218,36.1298,59723.0
2019-01-17 14:55:00,45.11,45.13,44.94,45.04,81581.0,36.1378,36.1538,36.0016,36.0817,81581.0
2019-01-17 15:00:00,45.04,45.06,44.89,44.92,79253.0,36.0817,36.0978,35.9616,35.9856,79253.0
2019-01-17 15:05:00,44.92,45.05,44.9,44.99,174177.0,35.9856,36.0897,35.9696,36.0417,174177.0
2019-01-17 15:10:00,45.0,45.05,44.96,44.99,40086.0,36.0497,36.0897,36.0176,36.0417,40086.0
2019-01-17 15:15:00,44.98,45.06,44.95,45.05,28709.0,36.0337,36.0978,36.0096,36.0897,28709.0
2019-01-17 15:20:00,45.05,45.08,45.01,45.05,29115.0,36.0897,36.1138,36.0577,36.0897,29115.0
2019-01-17 15:25:00,45.06,45.12,45.0,45.1,38318.0,36.0978,36.1458,36.0497,36.1298,38318.0
2019-01-17 15:30:00,45.11,45.17,45.09,45.15,47195.0,36.1378,36.1859,36.1218,36.1699,47195.0
2019-01-17 15:35:00,45.15,45.18,45.07,45.08,54492.0,36.1699,36.1939,36.1058,36.1138,54492.0
2019-01-17 15:40:00,45.08,45.1,44.98,45.0,61048.0,36.1138,36.1298,36.0337,36.0497,61048.0
2019-01-17 15:45:00,45.0,45.04,44.97,44.98,86803.0,36.0497,36.0817,36.0257,36.0337,86803.0
2019-01-17 15:50:00,44.98,44.99,44.92,44.97,101781.0,36.0337,36.0417,35.9856,36.0257,101781.0
2019-01-17 15:55:00,44.98,45.05,44.97,45.04,209344.0,36.0337,36.0897,36.0257,36.0817,209344.0
2019-01-18 09:30:00,45.43,45.43,45.06,45.19,568946.0,36.3942,36.3942,36.0978,36.2019,568946.0
2019-01-18 09:35:00,45.19,45.26,45.07,45.17,87099.0,36.2019,36.258,36.1058,36.1859,87099.0
2019-01-18 09:40:00,45.16,45.22,45.07,45.22,114458.0,36.1779,36.2259,36.1058,36.2259,114458.0
2019-01-18 09:45:00,45.22,45.43,45.21,45.31,96953.0,36.2259,36.3942,36.2179,36.298,96953.0
2019-01-18 09:50:00,45.3,45.3,45.15,45.16,121985.0,36.29,36.29,36.1699,36.1779,121985.0
2019-01-18 09:55:00,45.16,45.27,45.11,45.19,111732.0,36.1779,36.266,36.1378,36.2019,111732.0
2019-01-18 10:00:00,45.18,45.25,45.12,45.25,76270.0,36.1939,36.25,36.1458,36.25,76270.0
2019-01-18 10:05:00,45.24,45.25,45.1,45.12,75273.0,36.242,36.25,36.1298,36.1458,75273.0
2019-01-18 10:10:00,45.12,45.26,45.12,45.23,49148.0,36.1458,36.258,36.1458,36.2339,49148.0
2019-01-18 10:15:00,45.23,45.31,45.16,45.22,90355.0,36.2339,36.298,36.1779,36.2259,90355.0
2019-01-18 10:20:00,45.22,45.28,45.15,45.16,45899.0,36.2259,36.274,36.1699,36.1779,45899.0
2019-01-18 10:25:00,45.16,45.17,45.05,45.09,35235.0,36.1779,36.1859,36.0897,36.1218,35235.0
2019-01-18 10:30:00,45.09,45.17,45.08,45.16,47149.0,36.1218,36.1859,36.1138,36.1779,47149.0
2019-01-18 10:35:00,45.16,45.17,45.08,45.1,25365.0,36.1779,36.1859,36.1138,36.1298,25365.0
2019-01-18 10:40:00,45.08,45.22,45.08,45.18,48082.0,36.1138,36.2259,36.1138,36.1939,48082.0
2019-01-18 10:45:00,45.19,45.23,45.09,45.09,58758.0,36.2019,36.2339,36.1218,36.1218,58758.0
2019-01-18 10:50:00,45.09,45.2,45.09,45.18,72260.0,36.1218,36.2099,36.1218,36.1939,72260.0
2019-01-18 10:55:00,45.18,45.18,45.11,45.16,59846.0,36.1939,36.1939,36.1378,36.1779,59846.0
2019-01-18 11:00:00,45.16,45.23,45.13,45.22,61570.0,36.1779,36.2339,36.1538,36.2259,61570.0
2019-01-18 11:05:00,45.22,45.26,45.14,45.19,61775.0,36.2259,36.258,36.1618,36.2019,61775.0
2019-01-18 11:10:00,45.19,45.25,45.17,45.2,41249.0,36.2019,36.25,36.1859,36.2099,41249.0
2019-01-18 11:15:00,45.21,45.22,45.13,45.14,31554.0,36.2179,36.2259,36.1538,36.1618,31554.0
2019-01-18 11:20:00,45.15,45.25,45.14,45.24,43580.0,36.1699,36.25,36.1618,36.242,43580.0
2019-01-18 11:25:00,45.24,45.33,45.23,45.3,83565.0,36.242,36.3141,36.2339,36.29,83565.0
2019-01-18 11:30:00,45.3,45.33,45.26,45.32,54151.0,36.29,36.3141,36.258,36.306,54151.0
2019-01-18 11:35:00,45.31,45.33,45.28,45.32,34012.0,36.298,36.3141,36.274,36.306,34012.0
2019-01-18 11:40:00,45.33,45.4,45.31,45.35,47968.0,36.3141,36.3701,36.298,36.3301,47968.0
2019-01-18 11:45:00,45.35,45.4,45.32,45.36,35160.0,36.3301,36.3701,36.306,36.3381,35160.0
2019-01-18 11:50:00,45.37,45.41,45.34,45.34,47814.0,36.3461,36.3781,36.3221,36.3221,47814.0
2019-01-18 11:55:00,45.35,45.39,45.31,45.38,40225.0,36.3301,36.3621,36.298,36.3541,40225.0
2019-01-18 12:00:00,45.39,45.41,45.31,45.33,37662.0,36.3621,36.3781,36.298,36.3141,37662.0
2019-01-18 12:05:00,45.32,45.34,45.25,45.28,34713.0,36.306,36.3221,36.25,36.274,34713.0
2019-01-18 12:10:00,45.29,45.41,45.27,45.39,30125.0,36.282,36.3781,36.266,36.3621,30125.0
2019-01-18 12:15:00,45.39,45.41,45.34,45.37,36256.0,36.3621,36.3781,36.3221,36.3461,36256.0
2019-01-18 12:20:00,45.37,45.39,45.34,45.37,24698.0,36.3461,36.3621,36.3221,36.3461,24698.0
2019-01-18 12:25:00,45.37,45.39,45.29,45.29,17646.0,36.3461,36.3621,36.282,36.282,17646.0
2019-01-18 12:30:00,45.3,45.3,45.25,45.26,18614.0,36.29,36.29,36.25,36.258,18614.0
2019-01-18 12:35:00,45.26,45.28,45.24,45.26,18563.0,36.258,36.274,36.242,36.258,18563.0
2019-01-18 12:40:00,45.26,45.33,45.25,45.29,21870.0,36.258,36.3141,36.25,36.282,21870.0
2019-01-18 12:45:00,45.29,45.3,45.21,45.24,20621.0,36.282,36.29,36.2179,36.242,20621.0
2019-01-18 12:50:00,45.23,45.28,45.22,45.27,25132.0,36.2339,36.274,36.2259,36.266,25132.0
2019-01-18 12:55:00,45.27,45.31,45.26,45.27,35270.0,36.266,36.298,36.258,36.266,35270.0
2019-01-18 13:00:00,45.26,45.3,45.21,45.22,53772.0,36.258,36.29,36.2179,36.2259,53772.0
2019-01-18 13:05:00,45.22,45.22,45.18,45.22,22065.0,36.2259,36.2259,36.1939,36.2259,22065.0
2019-01-18 13:10:00,45.22,45.24,45.17,45.18,31377.0,36.2259,36.242,36.1859,36.1939,31377.0
2019-01-18 13:15:00,45.17,45.19,45.15,45.18,17711.0,36.1859,36.2019,36.1699,36.1939,17711.0
2019-01-18 13:20:00,45.17,45.22,45.17,45.21,24370.0,36.1859,36.2259,36.1859,36.2179,24370.0
2019-01-18 13:25:00,45.21,45.23,45.17,45.19,49444.0,36.2179,36.2339,36.1859,36.2019,49444.0
2019-01-18 13:30:00,45.19,45.21,45.12,45.15,67014.0,36.2019,36.2179,36.1458,36.1699,67014.0
2019-01-18 13:35:00,45.16,45.16,45.06,45.06,85379.0,36.1779,36.1779,36.0978,36.0978,85379.0
2019-01-18 13:40:00,45.07,45.22,45.05,45.22,50270.0,36.1058,36.2259,36.0897,36.2259,50270.0
2019-01-18 13:45:00,45.22,45.29,45.2,45.27,40510.0,36.2259,36.282,36.2099,36.266,40510.0
2019-01-18 13:50:00,45.27,45.27,45.23,45.25,22433.0,36.266,36.266,36.2339,36.25,22433.0
2019-01-18 13:55:00,45.25,45.27,45.22,45.27,89540.0,36.25,36.266,36.2259,36.266,89540.0
2019-01-18 14:00:00,45.29,45.36,45.26,45.34,76980.0,36.282,36.3381,36.258,36.3221,76980.0
2019-01-18 14:05:00,45.34,45.39,45.34,45.38,34988.0,36.3221,36.3621,36.3221,36.3541,34988.0
2019-01-18 14:10:00,45.38,45.39,45.34,45.36,31961.0,36.3541,36.3621,36.3221,36.3381,31961.0
2019-01-18 14:15:00,45.36,45.37,45.24,45.25,48447.0,36.3381,36.3461,36.242,36.25,48447.0
2019-01-18 14:20:00,45.25,45.34,45.23,45.33,54261.0,36.25,36.3221,36.2339,36.3141,54261.0
2019-01-18 14:25:00,45.34,45.35,45.28,45.31,25268.0,36.3221,36.3301,36.274,36.298,25268.0
2019-01-18 14:30:00,45.31,45.34,45.28,45.28,18188.0,36.298,36.3221,36.274,36.274,18188.0
2019-01-18 14:35:00,45.29,45.3,45.27,45.3,23311.0,36.282,36.29,36.266,36.29,23311.0
2019-01-18 14:40:00,45.3,45.3,45.24,45.26,32463.0,36.29,36.29,36.242,36.258,32463.0
2019-01-18 14:45:00,45.25,45.34,45.25,45.34,31320.0,36.25,36.3221,36.25,36.3221,31320.0
2019-01-18 14:50:00,45.34,45.36,45.31,45.34,37505.0,36.3221,36.3381,36.298,36.3221,37505.0
2019-01-18 14:55:00,45.34,45.35,45.31,45.31,31807.0,36.3221,36.3301,36.298,36.298,31807.0
2019-01-18 15:00:00,45.31,45.31,45.25,45.27,54413.0,36.298,36.298,36.25,36.266,54413.0
2019-01-18 15:05:00,45.27,45.3,45.25,45.28,37385.0,36.266,36.29,36.25,36.274,37385.0
2019-01-18 15:10:00,45.28,45.32,45.25,45.31,61387.0,36.274,36.306,36.25,36.298,61387.0
2019-01-18 15:15:00,45.3,45.31,45.28,45.3,51844.0,36.29,36.298,36.274,36.29,51844.0
2019-01-18 15:20:00,45.3,45.31,45.24,45.27,97295.0,36.29,36.298,36.242,36.266,97295.0
2019-01-18 15:25:00,45.28,45.31,45.26,45.28,42738.0,36.274,36.298,36.258,36.274,42738.0
2019-01-18 15:30:00,45.28,45.33,45.27,45.32,69373.0,36.274,36.3141,36.266,36.306,69373.0
2019-01-18 15:35:00,45.31,45.36,45.31,45.34,111375.0,36.298,36.3381,36.298,36.3221,111375.0
2019-01-18 15:40:00,45.34,45.34,45.28,45.3,103847.0,36.3221,36.3221,36.274,36.29,103847.0
2019-01-18 15:45:00,45.31,45.34,45.28,45.32,163605.0,36.298,36.3221,36.274,36.306,163605.0
2019-01-18 15:50:00,45.32,45.32,45.27,45.29,101136.0,36.306,36.306,36.266,36.282,101136.0
2019-01-18 15:55:00,45.29,45.35,45.27,45.31,556113.0,36.282,36.3301,36.266,36.298,556113.0
2019-01-22 09:30:00,44.98,45.05,44.83,45.05,144446.0,36.0337,36.0897,35.9135,36.0897,144446.0
2019-01-22 09:35:00,45.06,45.19,44.84,44.86,68059.0,36.0978,36.2019,35.9215,35.9375,68059.0
2019-01-22 09:40:00,44.86,45.05,44.82,45.03,75281.0,35.9375,36.0897,35.9055,36.0737,75281.0
2019-01-22 09:45:00,45.02,45.03,44.86,44.86,51609.0,36.0657,36.0737,35.9375,35.9375,51609.0
2019-01-22 09:50:00,44.86,44.97,44.84,44.9,49176.0,35.9375,36.0257,35.9215,35.9696,49176.0
2019-01-22 09:55:00,44.9,45.07,44.88,45.02,167792.0,35.9696,36.1058,35.9536,36.0657,167792.0
2019-01-22 10:00:00,45.02,45.02,44.88,44.89,41928.0,36.0657,36.0657,35.9536,35.9616,41928.0
2019-01-22 10:05:00,44.88,44.88,44.8,44.87,40141.0,35.9536,35.9536,35.8895,35.9455,40141.0
2019-01-22 10:10:00,44.86,44.87,44.76,44.76,26856.0,35.9375,35.9455,35.8574,35.8574,26856.0
2019-01-22 10:15:00,44.76,44.84,44.75,44.75,36390.0,35.8574,35.9215,35.8494,35.8494,36390.0
2019-01-22 10:20:00,44.75,44.89,44.75,44.84,28780.0,35.8494,35.9616,35.8494,35.9215,28780.0
2019-01-22 10:25:00,44.86,44.94,44.86,44.91,22555.0,35.9375,36.0016,35.9375,35.9776,22555.0
2019-01-22 10:30:00,44.91,44.95,44.87,44.94,34024.0,35.9776,36.0096,35.9455,36.0016,34024.0
2019-01-22 10:35:00,44.93,44.96,44.83,44.84,29814.0,35.9936,36.0176,35.9135,35.9215,29814.0
2019-01-22 10:40:00,44.84,44.91,44.79,44.88,53713.0,35.9215,35.9776,35.8815,35.9536,53713.0
2019-01-22 10:45:00,44.89,44.94,44.87,44.93,37304.0,35.9616,36.0016,35.9455,35.9936,37304.0
2019-01-22 10:50:00,44.93,44.98,44.84,44.85,48802.0,35.9936,36.0337,35.9215,35.9295,48802.0
2019-01-22 10:55:00,44.85,44.91,44.82,44.85,26069.0,35.9295,35.9776,35.9055,35.9295,26069.0
2019-01-22 11:00:00,44.85,44.9,44.8,44.86,45392.0,35.9295,35.9696,35.8895,35.9375,45392.0
2019-01-22 11:05:00,44.86,44.89,44.84,44.85,22934.0,35.9375,35.9616,35.9215,35.9295,22934.0
2019-01-22 11:10:00,44.85,44.88,44.82,44.87,34343.0,35.9295,35.9536,35.9055,35.9455,34343.0
2019-01-22 11:15:00,44.87,44.92,44.87,44.92,38393.0,35.9455,35.9856,35.9455,35.9856,38393.0
2019-01-22 11:20:00,44.92,44.97,44.92,44.95,40298.0,35.9856,36.0257,35.9856,36.0096,40298.0
2019-01-22 11:25:00,44.96,44.97,44.88,44.89,29161.0,36.0176,36.0257,35.9536,35.9616,29161.0
2019-01-22 11:30:00,44.89,44.99,44.88,44.95,44247.0,35.9616,36.0417,35.9536,36.0096,44247.0
2019-01-22 11:35:00,44.94,45.0,44.92,44.93,34490.0,36.0016,36.0497,35.9856,35.9936,34490.0
2019-01-22 11:40:00,44.92,44.93,44.77,44.83,45910.0,35.9856,35.9936,35.8654,35.9135,45910.0
2019-01-22 11:45:00,44.82,44.86,44.77,44.84,35117.0,35.9055,35.9375,35.8654,35.9215,35117.0
2019-01-22 11:50:00,44.84,44.87,44.79,44.8,44340.0,35.9215,35.9455,35.8815,35.8895,44340.0
2019-01-22 11:55:00,44.8,44.81,44.66,44.67,65095.0,35.8895,35.8975,35.7773,35.7853,65095.0
2019-01-22 12:00:00,44.68,44.7,44.6,44.64,57376.0,35.7933,35.8094,35.7293,35.7613,57376.0
2019-01-22 12:05:00,44.64,44.73,44.62,44.72,55068.0,35.7613,35.8334,35.7453,35.8254,55068.0
2019-01-22 12:10:00,44.71,44.77,44.71,44.76,49148.0,35.8174,35.8654,35.8174,35.8574,49148.0
2019-01-22 12:15:00,44.75,44.81,44.72,44.8,47960.0,35.8494,35.8975,35.8254,35.8895,47960.0
2019-01-22 12:20:00,44.81,44.83,44.78,44.82,29646.0,35.8975,35.9135,35.8734,35.9055,29646.0
2019-01-22 12:25:00,44.81,44.83,44.75,44.77,39306.0,35.8975,35.9135,35.8494,35.8654,39306.0
2019-01-22 12:30:00,44.77,44.79,44.74,44.79,25542.0,35.8654,35.8815,35.8414,35.8815,25542.0
2019-01-22 12:35:00,44.79,44.82,44.77,44.78,34631.0,35.8815,35.9055,35.8654,35.8734,34631.0
2019-01-22 12:40:00,44.79,44.86,44.78,44.84,26844.0,35.8815,35.9375,35.8734,35.9215,26844.0
2019-01-22 12:45:00,44.84,44.9,44.82,44.89,34825.0,35.9215,35.9696,35.9055,35.9616,34825.0
2019-01-22 12:50:00,44.89,44.96,44.87,44.94,24385.0,35.9616,36.0176,35.9455,36.0016,24385.0
2019-01-22 12:55:00,44.94,44.96,44.88,44.92,40768.0,36.0016,36.0176,35.9536,35.9856,40768.0
2019-01-22 13:00:00,44.92,44.92,44.8,44.83,61811.0,35.9856,35.9856,35.8895,35.9135,61811.0
2019-01-22 13:05:00,44.82,44.83,44.78,44.79,17318.0,35.9055,35.9135,35.8734,35.8815,17318.0
2019-01-22 13:10:00,44.78,44.79,44.69,44.71,51502.0,35.8734,35.8815,35.8013,35.8174,51502.0
2019-01-22 13:15:00,44.71,44.75,44.66,44.66,33125.0,35.8174,35.8494,35.7773,35.7773,33125.0
2019-01-22 13:20:00,44.66,44.78,44.65,44.72,67905.0,35.7773,35.8734,35.7693,35.8254,67905.0
2019-01-22 13:25:00,44.73,44.8,44.72,44.79,30595.0,35.8334,35.8895,35.8254,35.8815,30595.0
2019-01-22 13:30:00,44.77,44.85,44.75,44.84,52710.0,35.8654,35.9295,35.8494,35.9215,52710.0
2019-01-22 13:35:00,44.84,44.87,44.82,44.82,27850.0,35.9215,35.9455,35.9055,35.9055,27850.0
2019-01-22 13:40:00,44.81,44.85,44.74,44.74,35872.0,35.8975,35.9295,35.8414,35.8414,35872.0
2019-01-22 13:45:00,44.74,44.82,44.73,44.81,29221.0,35.8414,35.9055,35.8334,35.8975,29221.0
2019-01-22 13:50:00,44.81,44.87,44.81,44.84,44759.0,35.8975,35.9455,35.8975,35.9215,44759.0
2019-01-22 13:55:00,44.85,44.88,44.82,44.82,23488.0,35.9295,35.9536,35.9055,35.9055,23488.0
2019-01-22 14:00:00,44.82,44.85,44.77,44.8,36062.0,35.9055,35.9295,35.8654,35.8895,36062.0
2019-01-22 14:05:00,44.8,44.83,44.76,44.77,39996.0,35.8895,35.9135,35.8574,35.8654,39996.0
2019-01-22 14:10:00,44.77,44.82,44.76,44.8,41951.0,35.8654,35.9055,35.8574,35.8895,41951.0
2019-01-22 14:15:00,44.8,44.93,44.8,44.92,36643.0,35.8895,35.9936,35.8895,35.9856,36643.0
2019-01-22 14:20:00,44.92,44.94,44.83,44.84,29707.0,35.9856,36.0016,35.9135,35.9215,29707.0
2019-01-22 14:25:00,44.84,44.87,44.82,44.83,29450.0,35.9215,35.9455,35.9055,35.9135,29450.0
2019-01-22 14:30:00,44.83,44.87,44.83,44.84,35486.0,35.9135,35.9455,35.9135,35.9215,35486.0
2019-01-22 14:35:00,44.84,44.86,44.73,44.75,48202.0,35.9215,35.9375,35.8334,35.8494,48202.0
2019-01-22 14:40:00,44.75,44.82,44.72,44.73,179842.0,35.8494,35.9055,35.8254,35.8334,179842.0
2019-01-22 14:45:00,44.72,44.77,44.69,44.7,41724.0,35.8254,35.8654,35.8013,35.8094,41724.0
2019-01-22 14:50:00,44.69,44.75,44.67,44.73,44986.0,35.8013,35.8494,35.7853,35.8334,44986.0
2019-01-22 14:55:00,44.73,44.81,44.72,44.8,53676.0,35.8334,35.8975,35.8254,35.8895,53676.0
2019-01-22 15:00:00,44.8,44.85,44.76,44.79,75962.0,35.8895,35.9295,35.8574,35.8815,75962.0
2019-01-22 15:05:00,44.79,44.81,44.72,44.73,49302.0,35.8815,35.8975,35.8254,35.8334,49302.0
2019-01-22 15:10:00,44.73,44.81,44.71,44.79,65889.0,35.8334,35.8975,35.8174,35.8815,65889.0
2019-01-22 15:15:00,44.78,44.84,44.77,44.82,43137.0,35.8734,35.9215,35.8654,35.9055,43137.0
2019-01-22 15:20:00,44.82,44.91,44.81,44.88,51832.0,35.9055,35.9776,35.8975,35.9536,51832.0
2019-01-22 15:25:00,44.88,44.88,44.82,44.86,103866.0,35.9536,35.9536,35.9055,35.9375,103866.0
2019-01-22 15:30:00,44.86,44.87,44.71,44.71,106313.0,35.9375,35.9455,35.8174,35.8174,106313.0
2019-01-22 15:35:00,44.71,44.86,44.61,44.86,162319.0,35.8174,35.9375,35.7373,35.9375,162319.0
2019-01-22 15:40:00,44.85,44.91,44.74,44.75,154263.0,35.9295,35.9776,35.8414,35.8494,154263.0
2019-01-22 15:45:00,44.74,44.75,44.66,44.71,200193.0,35.8414,35.8494,35.7773,35.8174,200193.0
2019-01-22 15:50:00,44.71,44.75,44.66,44.69,145788.0,35.8174,35.8494,35.7773,35.8013,145788.0
2019-01-22 15:55:00,44.69,44.88,44.67,44.88,352021.0,35.8013,35.9536,35.7853,35.9536,352021.0
2019-01-23 09:30:00,45.09,45.19,44.9,44.98,94891.0,36.1218,36.2019,35.9696,36.0337,94891.0
2019-01-23 09:35:00,44.97,45.11,44.89,45.03,32499.0,36.0257,36.1378,35.9616,36.0737,32499.0
2019-01-23 09:40:00,45.03,45.09,44.98,44.99,27021.0,36.0737,36.1218,36.0337,36.0417,27021.0
2019-01-23 09:45:00,44.98,45.11,44.98,45.05,30857.0,36.0337,36.1378,36.0337,36.0897,30857.0
2019-01-23 09:50:00,45.06,45.11,45.01,45.06,61956.0,36.0978,36.1378,36.0577,36.0978,61956.0
2019-01-23 09:55:00,45.05,45.11,45.0,45.0,49524.0,36.0897,36.1378,36.0497,36.0497,49524.0
2019-01-23 10:00:00,45.01,45.06,44.91,45.04,148030.0,36.0577,36.0978,35.9776,36.0817,148030.0
2019-01-23 10:05:00,45.03,45.09,44.97,45.0,123466.0,36.0737,36.1218,36.0257,36.0497,123466.0
2019-01-23 10:10:00,45.0,45.02,44.94,44.98,71932.0,36.0497,36.0657,36.0016,36.0337,71932.0
2019-01-23 10:15:00,44.99,45.01,44.79,44.79,92306.0,36.0417,36.0577,35.8815,35.8815,92306.0
2019-01-23 10:20:00,44.78,44.88,44.78,44.85,28579.0,35.8734,35.9536,35.8734,35.9295,28579.0
2019-01-23 10:25:00,44.86,44.9,44.83,44.85,42820.0,35.9375,35.9696,35.9135,35.9295,42820.0
2019-01-23 10:30:00,44.85,44.87,44.79,44.83,48563.0,35.9295,35.9455,35.8815,35.9135,48563.0
2019-01-23 10:35:00,44.82,44.84,44.67,44.68,37698.0,35.9055,35.9215,35.7853,35.7933,37698.0
2019-01-23 10:40:00,44.68,44.69,44.62,44.62,38887.0,35.7933,35.8013,35.7453,35.7453,38887.0
2019-01-23 10:45:00,44.63,44.67,44.61,44.61,49611.0,35.7533,35.7853,35.7373,35.7373,49611.0
2019-01-23 10:50:00,44.61,44.62,44.52,44.55,29433.0,35.7373,35.7453,35.6652,35.6892,29433.0
2019-01-23 10:55:00,44.56,44.57,44.48,44.49,41080.0,35.6972,35.7052,35.6331,35.6411,41080.0
2019-01-23 11:00:00,44.49,44.53,44.45,44.52,51717.0,35.6411,35.6732,35.6091,35.6652,51717.0
2019-01-23 11:05:00,44.53,44.58,44.52,44.54,28059.0,35.6732,35.7132,35.6652,35.6812,28059.0
2019-01-23 11:10:00,44.54,44.58,44.48,44.48,86098.0,35.6812,35.7132,35.6331,35.6331,86098.0
2019-01-23 11:15:00,44.48,44.5,44.37,44.41,70631.0,35.6331,35.6491,35.545,35.577,70631.0
2019-01-23 11:20:00,44.4,44.44,44.31,44.32,62144.0,35.569,35.6011,35.4969,35.5049,62144.0
2019-01-23 11:25:00,44.32,44.34,44.25,44.3,145454.0,35.5049,35.521,35.4489,35.4889,145454.0
2019-01-23 11:30:00,44.3,44.32,44.25,44.3,95480.0,35.4889,35.5049,35.4489,35.4889,95480.0
2019-01-23 11:35:00,44.29,44.32,44.22,44.25,47164.0,35.4809,35.5049,35.4248,35.4489,47164.0
2019-01-23 11:40:00,44.24,44.26,44.12,44.12,55962.0,35.4409,35.4569,35.3447,35.3447,55962.0
2019-01-23 11:45:00,44.12,44.14,43.99,44.05,243387.0,35.3447,35.3607,35.2406,35.2886,243387.0
2019-01-23 11:50:00,44.04,44.07,44.0,44.02,69304.0,35.2806,35.3047,35.2486,35.2646,69304.0
2019-01-23 11:55:00,44.03,44.06,43.95,44.0,41809.0,35.2726,35.2967,35.2085,35.2486,41809.0
2019-01-23 12:00:00,44.0,44.01,43.92,43.94,73287.0,35.2486,35.2566,35.1845,35.2005,73287.0
2019-01-23 12:05:00,43.95,44.01,43.85,43.87,86001.0,35.2085,35.2566,35.1284,35.1444,86001.0
2019-01-23 12:10:00,43.86,43.92,43.8,43.82,90377.0,35.1364,35.1845,35.0884,35.1044,90377.0
2019-01-23 12:15:00,43.81,43.93,43.81,43.84,54832.0,35.0964,35.1925,35.0964,35.1204,54832.0
2019-01-23 12:20:00,43.84,43.98,43.82,43.98,131053.0,35.1204,35.2326,35.1044,35.2326,131053.0
2019-01-23 12:25:00,43.98,44.06,43.97,44.02,81787.0,35.2326,35.2967,35.2246,35.2646,81787.0
2019-01-23 12:30:00,44.01,44.06,43.99,44.01,56468.0,35.2566,35.2967,35.2406,35.2566,56468.0
2019-01-23 12:35:00,44.01,44.05,44.0,44.04,35475.0,35.2566,35.2886,35.2486,35.2806,35475.0
2019-01-23 12:40:00,44.05,44.17,44.04,44.16,34791.0,35.2886,35.3848,35.2806,35.3768,34791.0
2019-01-23 12:45:00,44.16,44.26,44.16,44.24,40256.0,35.3768,35.4569,35.3768,35.4409,40256.0
2019-01-23 12:50:00,44.23,44.3,44.2,44.26,21502.0,35.4328,35.4889,35.4088,35.4569,21502.0
2019-01-23 12:55:00,44.26,44.3,44.23,44.28,46300.0,35.4569,35.4889,35.4328,35.4729,46300.0
2019-01-23 13:00:00,44.29,44.29,44.2,44.21,40783.0,35.4809,35.4809,35.4088,35.4168,40783.0
2019-01-23 13:05:00,44.21,44.22,44.14,44.15,61435.0,35.4168,35.4248,35.3607,35.3688,61435.0
2019-01-23 13:10:00,44.15,44.17,44.13,44.16,38584.0,35.3688,35.3848,35.3527,35.3768,38584.0
2019-01-23 13:15:00,44.16,44.28,44.13,44.23,57173.0,35.3768,35.4729,35.3527,35.4328,57173.0
2019-01-23 13:20:00,44.23,44.27,44.22,44.23,36203.0,35.4328,35.4649,35.4248,35.4328,36203.0
2019-01-23 13:25:00,44.23,44.24,44.17,44.18,49952.0,35.4328,35.4409,35.3848,35.3928,49952.0
2019-01-23 13:30:00,44.17,44.24,44.17,44.18,46269.0,35.3848,35.4409,35.3848,35.3928,46269.0
2019-01-23 13:35:00,44.19,44.28,44.18,44.24,34254.0,35.4008,35.4729,35.3928,35.4409,34254.0
2019-01-23 13:40:00,44.24,44.25,44.23,44.24,40038.0,35.4409,35.4489,35.4328,35.4409,40038.0
2019-01-23 13:45:00,44.25,44.26,44.24,44.24,45862.0,35.4489,35.4569,35.4409,35.4409,45862.0
2019-01-23 13:50:00,44.25,44.27,44.21,44.24,32273.0,35.4489,35.4649,35.4168,35.4409,32273.0
2019-01-23 13:55:00,44.24,44.28,44.2,44.23,40221.0,35.4409,35.4729,35.4088,35.4328,40221.0
2019-01-23 14:00:00,44.24,44.35,44.24,44.35,48634.0,35.4409,35.529,35.4409,35.529,48634.0
2019-01-23 14:05:00,44.34,44.37,44.31,44.33,43908.0,35.521,35.545,35.4969,35.513,43908.0
2019-01-23 14:10:00,44.33,44.41,44.33,44.4,126416.0,35.513,35.577,35.513,35.569,126416.0
2019-01-23 14:15:00,44.39,44.4,44.28,44.3,52055.0,35.561,35.569,35.4729,35.4889,52055.0
2019-01-23 14:20:00,44.31,44.37,44.31,44.33,53021.0,35.4969,35.545,35.4969,35.513,53021.0
2019-01-23 14:25:00,44.32,44.39,44.31,44.38,47272.0,35.5049,35.561,35.4969,35.553,47272.0
2019-01-23 14:30:00,44.37,44.38,44.32,44.38,57785.0,35.545,35.553,35.5049,35.553,57785.0
2019-01-23 14:35:00,44.39,44.39,44.29,44.29,37356.0,35.561,35.561,35.4809,35.4809,37356.0
2019-01-23 14:40:00,44.29,44.31,44.25,44.27,27797.0,35.4809,35.4969,35.4489,35.4649,27797.0
2019-01-23 14:45:00,44.26,44.3,44.24,44.29,26816.0,35.4569,35.4889,35.4409,35.4809,26816.0
2019-01-23 14:50:00,44.29,44.37,44.29,44.3,26639.0,35.4809,35.545,35.4809,35.4889,26639.0
2019-01-23 14:55:00,44.3,44.37,44.29,44.37,76012.0,35.4889,35.545,35.4809,35.545,76012.0
2019-01-23 15:00:00,44.37,44.44,44.36,44.43,129237.0,35.545,35.6011,35.537,35.5931,129237.0
2019-01-23 15:05:00,44.43,44.46,44.37,44.4,45573.0,35.5931,35.6171,35.545,35.569,45573.0
2019-01-23 15:10:00,44.41,44.51,44.39,44.45,61284.0,35.577,35.6572,35.561,35.6091,61284.0
2019-01-23 15:15:00,44.46,44.53,44.46,44.51,35802.0,35.6171,35.6732,35.6171,35.6572,35802.0
2019-01-23 15:20:00,44.51,44.54,44.48,44.49,43806.0,35.6572,35.6812,35.6331,35.6411,43806.0
2019-01-23 15:25:00,44.48,44.49,44.44,44.46,83742.0,35.6331,35.6411,35.6011,35.6171,83742.0
2019-01-23 15:30:00,44.47,44.48,44.38,44.39,47503.0,35.6251,35.6331,35.553,35.561,47503.0
2019-01-23 15:35:00,44.38,44.43,44.37,44.42,56620.0,35.553,35.5931,35.545,35.5851,56620.0
2019-01-23 15:40:00,44.42,44.44,44.39,44.4,116933.0,35.5851,35.6011,35.561,35.569,116933.0
2019-01-23 15:45:00,44.4,44.47,44.38,44.46,128069.0,35.569,35.6251,35.553,35.6171,128069.0
2019-01-23 15:50:00,44.47,44.47,44.39,44.41,114938.0,35.6251,35.6251,35.561,35.577,114938.0
2019-01-23 15:55:00,44.42,44.49,44.41,44.47,278807.0,35.5851,35.6411,35.577,35.6251,278807.0
2019-01-24 09:30:00,44.51,44.75,44.39,44.68,115245.0,35.6572,35.8494,35.561,35.7933,115245.0
2019-01-24 09:35:00,44.68,44.74,44.52,44.56,78948.0,35.7933,35.8414,35.6652,35.6972,78948.0
2019-01-24 09:40:00,44.56,44.77,44.55,44.73,40783.0,35.6972,35.8654,35.6892,35.8334,40783.0
2019-01-24 09:45:00,44.74,44.85,44.69,44.77,53031.0,35.8414,35.9295,35.8013,35.8654,53031.0
2019-01-24 09:50:00,44.76,44.88,44.75,44.85,70089.0,35.8574,35.9536,35.8494,35.9295,70089.0
2019-01-24 09:55:00,44.85,44.91,44.72,44.78,79867.0,35.9295,35.9776,35.8254,35.8734,79867.0
2019-01-24 10:00:00,44.78,44.94,44.74,44.9,48670.0,35.8734,36.0016,35.8414,35.9696,48670.0
2019-01-24 10:05:00,44.9,44.96,44.88,44.94,28953.0,35.9696,36.0176,35.9536,36.0016,28953.0
2019-01-24 10:10:00,44.94,44.99,44.93,44.99,44308.0,36.0016,36.0417,35.9936,36.0417,44308.0
2019-01-24 10:15:00,44.99,45.04,44.91,44.91,62888.0,36.0417,36.0817,35.9776,35.9776,62888.0
2019-01-24 10:20:00,44.91,45.04,44.88,45.04,45094.0,35.9776,36.0817,35.9536,36.0817,45094.0
2019-01-24 10:25:00,45.04,45.13,45.01,45.1,32744.0,36.0817,36.1538,36.0577,36.1298,32744.0
2019-01-24 10:30:00,45.11,45.16,45.09,45.1,37939.0,36.1378,36.1779,36.1218,36.1298,37939.0
2019-01-24 10:35:00,45.11,45.13,45.02,45.09,67884.0,36.1378,36.1538,36.0657,36.1218,67884.0
2019-01-24 10:40:00,45.09,45.11,45.01,45.05,50356.0,36.1218,36.1378,36.0577,36.0897,50356.0
2019-01-24 10:45:00,45.05,45.11,44.98,44.98,30233.0,36.0897,36.1378,36.0337,36.0337,30233.0
2019-01-24 10:50:00,44.98,45.05,44.96,45.01,54310.0,36.0337,36.0897,36.0176,36.0577,54310.0
2019-01-24 10:55:00,45.01,45.12,44.97,45.12,44417.0,36.0577,36.1458,36.0257,36.1458,44417.0
2019-01-24 11:00:00,45.12,45.12,45.06,45.07,33224.0,36.1458,36.1458,36.0978,36.1058,33224.0
2019-01-24 11:05:00,45.07,45.1,45.04,45.06,36912.0,36.1058,36.1298,36.0817,36.0978,36912.0
2019-01-24 11:10:00,45.07,45.09,44.91,44.97,74407.0,36.1058,36.1218,35.9776,36.0257,74407.0
2019-01-24 11:15:00,44.97,45.07,44.97,44.99,38757.0,36.0257,36.1058,36.0257,36.0417,38757.0
2019-01-24 11:20:00,44.99,45.03,44.94,45.01,20824.0,36.0417,36.0737,36.0016,36.0577,20824.0
2019-01-24 11:25:00,45.02,45.08,45.02,45.05,24637.0,36.0657,36.1138,36.0657,36.0897,24637.0
2019-01-24 11:30:00,45.05,45.06,44.98,45.03,58418.0,36.0897,36.0978,36.0337,36.0737,58418.0
2019-01-24 11:35:00,45.02,45.15,45.01,45.15,33526.0,36.0657,36.1699,36.0577,36.1699,33526.0
2019-01-24 11:40:00,45.15,45.22,45.07,45.16,169975.0,36.1699,36.2259,36.1058,36.1779,169975.0
2019-01-24 11:45:00,45.17,45.24,45.15,45.21,30141.0,36.1859,36.242,36.1699,36.2179,30141.0
2019-01-24 11:50:00,45.2,45.2,45.03,45.09,49131.0,36.2099,36.2099,36.0737,36.1218,49131.0
2019-01-24 11:55:00,45.1,45.12,45.01,45.08,56797.0,36.1298,36.1458,36.0577,36.1138,56797.0
2019-01-24 12:00:00,45.07,45.08,45.03,45.03,17599.0,36.1058,36.1138,36.0737,36.0737,17599.0
2019-01-24 12:05:00,45.03,45.08,45.01,45.04,17091.0,36.0737,36.1138,36.0577,36.0817,17091.0
2019-01-24 12:10:00,45.04,45.07,45.01,45.02,28215.0,36.0817,36.1058,36.0577,36.0657,28215.0
2019-01-24 12:15:00,45.02,45.05,45.0,45.0,21092.0,36.0657,36.0897,36.0497,36.0497,21092.0
2019-01-24 12:20:00,45.0,45.01,44.97,44.98,21630.0,36.0497,36.0577,36.0257,36.0337,21630.0
2019-01-24 12:25:00,44.98,45.02,44.96,44.97,19023.0,36.0337,36.0657,36.0176,36.0257,19023.0
2019-01-24 12:30:00,44.97,44.98,44.92,44.94,18505.0,36.0257,36.0337,35.9856,36.0016,18505.0
2019-01-24 12:35:00,44.93,44.93,44.85,44.89,13940.0,35.9936,35.9936,35.9295,35.9616,13940.0
2019-01-24 12:40:00,44.89,44.9,44.85,44.87,13885.0,35.9616,35.9696,35.9295,35.9455,13885.0
2019-01-24 12:45:00,44.87,44.88,44.81,44.81,17304.0,35.9455,35.9536,35.8975,35.8975,17304.0
2019-01-24 12:50:00,44.81,44.81,44.76,44.79,16361.0,35.8975,35.8975,35.8574,35.8815,16361.0
2019-01-24 12:55:00,44.79,44.81,44.79,44.8,12039.0,35.8815,35.8975,35.8815,35.8895,12039.0
2019-01-24 13:00:00,44.8,44.82,44.74,44.78,24429.0,35.8895,35.9055,35.8414,35.8734,24429.0
2019-01-24 13:05:00,44.78,44.81,44.77,44.79,18056.0,35.8734,35.8975,35.8654,35.8815,18056.0
2019-01-24 13:10:00,44.78,44.78,44.67,44.69,26904.0,35.8734,35.8734,35.7853,35.8013,26904.0
2019-01-24 13:15:00,44.68,44.7,44.63,44.7,17450.0,35.7933,35.8094,35.7533,35.8094,17450.0
2019-01-24 13:20:00,44.7,44.75,44.69,44.69,17087.0,35.8094,35.8494,35.8013,35.8013,17087.0
2019-01-24 13:25:00,44.68,44.7,44.66,44.67,17028.0,35.7933,35.8094,35.7773,35.7853,17028.0
2019-01-24 13:30:00,44.67,44.77,44.66,44.76,18698.0,35.7853,35.8654,35.7773,35.8574,18698.0
2019-01-24 13:35:00,44.76,44.76,44.69,44.69,23953.0,35.8574,35.8574,35.8013,35.8013,23953.0
2019-01-24 13:40:00,44.7,44.72,44.61,44.63,26654.0,35.8094,35.8254,35.7373,35.7533,26654.0
2019-01-24 13:45:00,44.63,44.72,44.62,44.71,14947.0,35.7533,35.8254,35.7453,35.8174,14947.0
2019-01-24 13:50:00,44.72,44.76,44.71,44.74,15955.0,35.8254,35.8574,35.8174,35.8414,15955.0
2019-01-24 13:55:00,44.76,44.76,44.7,44.7,36912.0,35.8574,35.8574,35.8094,35.8094,36912.0
2019-01-24 14:00:00,44.71,44.71,44.65,44.71,20253.0,35.8174,35.8174,35.7693,35.8174,20253.0
2019-01-24 14:05:00,44.7,44.78,44.7,44.74,42636.0,35.8094,35.8734,35.8094,35.8414,42636.0
2019-01-24 14:10:00,44.75,44.77,44.68,44.73,72487.0,35.8494,35.8654,35.7933,35.8334,72487.0
2019-01-24 14:15:00,44.72,44.83,44.72,44.81,57011.0,35.8254,35.9135,35.8254,35.8975,57011.0
2019-01-24 14:20:00,44.81,44.87,44.77,44.79,21897.0,35.8975,35.9455,35.8654,35.8815,21897.0
2019-01-24 14:25:00,44.79,44.83,44.78,44.82,16086.0,35.8815,35.9135,35.8734,35.9055,16086.0
2019-01-24 14:30:00,44.82,44.82,44.78,44.8,28711.0,35.9055,35.9055,35.8734,35.8895,28711.0
2019-01-24 14:35:00,44.8,44.88,44.8,44.87,16428.0,35.8895,35.9536,35.8895,35.9455,16428.0
2019-01-24 14:40:00,44.86,44.9,44.85,44.87,25922.0,35.9375,35.9696,35.9295,35.9455,25922.0
2019-01-24 14:45:00,44.87,44.88,44.84,44.84,16036.0,35.9455,35.9536,35.9215,35.9215,16036.0
2019-01-24 14:50:00,44.85,44.85,44.81,44.83,18093.0,35.9295,35.9295,35.8975,35.9135,18093.0
2019-01-24 14:55:00,44.83,44.87,44.82,44.85,19236.0,35.9135,35.9455,35.9055,35.9295,19236.0
2019-01-24 15:00:00,44.85,44.91,44.83,44.9,28417.0,35.9295,35.9776,35.9135,35.9696,28417.0
2019-01-24 15:05:00,44.91,44.97,44.91,44.96,33878.0,35.9776,36.0257,35.9776,36.0176,33878.0
2019-01-24 15:10:00,44.96,44.99,44.93,44.96,75841.0,36.0176,36.0417,35.9936,36.0176,75841.0
2019-01-24 15:15:00,44.96,45.0,44.96,44.96,34682.0,36.0176,36.0497,36.0176,36.0176,34682.0
2019-01-24 15:20:00,44.96,45.0,44.96,45.0,52406.0,36.0176,36.0497,36.0176,36.0497,52406.0
2019-01-24 15:25:00,44.99,45.03,44.98,45.02,33917.0,36.0417,36.0737,36.0337,36.0657,33917.0
2019-01-24 15:30:00,45.01,45.02,44.91,44.93,45754.0,36.0577,36.0657,35.9776,35.9936,45754.0
2019-01-24 15:35:00,44.93,44.96,44.92,44.93,42788.0,35.9936,36.0176,35.9856,35.9936,42788.0
2019-01-24 15:40:00,44.93,44.97,44.92,44.94,55530.0,35.9936,36.0257,35.9856,36.0016,55530.0
2019-01-24 15:45:00,44.95,44.98,44.94,44.97,62616.0,36.0096,36.0337,36.0016,36.0257,62616.0
2019-01-24 15:50:00,44.97,44.98,44.95,44.97,93715.0,36.0257,36.0337,36.0096,36.0257,93715.0
2019-01-24 15:55:00,44.97,45.05,44.96,45.01,341821.0,36.0257,36.0897,36.0176,36.0577,341821.0
2019-01-25 09:30:00,45.52,45.63,45.47,45.51,69656.0,36.4663,36.5544,36.4262,36.4583,69656.0
2019-01-25 09:35:00,45.5,45.53,45.29,45.33,27446.0,36.4502,36.4743,36.282,36.3141,27446.0
2019-01-25 09:40:00,45.32,45.48,45.31,45.47,33095.0,36.306,36.4342,36.298,36.4262,33095.0
2019-01-25 09:45:00,45.47,45.57,45.47,45.56,32270.0,36.4262,36.5063,36.4262,36.4983,32270.0
2019-01-25 09:50:00,45.57,45.61,45.49,45.5,36240.0,36.5063,36.5384,36.4422,36.4502,36240.0
2019-01-25 09:55:00,45.52,45.54,45.41,45.45,35225.0,36.4663,36.4823,36.3781,36.4102,35225.0
2019-01-25 10:00:00,45.46,45.49,45.4,45.41,23578.0,36.4182,36.4422,36.3701,36.3781,23578.0
2019-01-25 10:05:00,45.41,45.52,45.38,45.52,19620.0,36.3781,36.4663,36.3541,36.4663,19620.0
2019-01-25 10:10:00,45.52,45.56,45.49,45.54,18954.0,36.4663,36.4983,36.4422,36.4823,18954.0
2019-01-25 10:15:00,45.54,45.57,45.51,45.54,18132.0,36.4823,36.5063,36.4583,36.4823,18132.0
2019-01-25 10:20:00,45.55,45.58,45.5,45.53,39546.0,36.4903,36.5143,36.4502,36.4743,39546.0
2019-01-25 10:25:00,45.54,45.6,45.53,45.56,37971.0,36.4823,36.5304,36.4743,36.4983,37971.0
2019-01-25 10:30:00,45.56,45.61,45.42,45.48,54623.0,36.4983,36.5384,36.3862,36.4342,54623.0
2019-01-25 10:35:00,45.47,45.58,45.47,45.54,28491.0,36.4262,36.5143,36.4262,36.4823,28491.0
2019-01-25 10:40:00,45.55,45.62,45.5,45.62,38157.0,36.4903,36.5464,36.4502,36.5464,38157.0
2019-01-25 10:45:00,45.63,45.68,45.61,45.64,28283.0,36.5544,36.5944,36.5384,36.5624,28283.0
2019-01-25 10:50:00,45.63,45.69,45.6,45.66,31179.0,36.5544,36.6025,36.5304,36.5784,31179.0
2019-01-25 10:55:00,45.66,45.7,45.65,45.69,31306.0,36.5784,36.6105,36.5704,36.6025,31306.0
2019-01-25 11:00:00,45.69,45.72,45.59,45.64,38841.0,36.6025,36.6265,36.5223,36.5624,38841.0
2019-01-25 11:05:00,45.64,45.67,45.62,45.65,24960.0,36.5624,36.5864,36.5464,36.5704,24960.0
2019-01-25 11:10:00,45.65,45.65,45.59,45.6,20173.0,36.5704,36.5704,36.5223,36.5304,20173.0
2019-01-25 11:15:00,45.6,45.61,45.53,45.54,30505.0,36.5304,36.5384,36.4743,36.4823,30505.0
2019-01-25 11:20:00,45.54,45.55,45.49,45.53,48336.0,36.4823,36.4903,36.4422,36.4743,48336.0
2019-01-25 11:25:00,45.53,45.6,45.47,45.59,55505.0,36.4743,36.5304,36.4262,36.5223,55505.0
2019-01-25 11:30:00,45.59,45.66,45.59,45.65,40885.0,36.5223,36.5784,36.5223,36.5704,40885.0
2019-01-25 11:35:00,45.64,45.65,45.61,45.63,25127.0,36.5624,36.5704,36.5384,36.5544,25127.0
2019-01-25 11:40:00,45.64,45.69,45.64,45.68,27227.0,36.5624,36.6025,36.5624,36.5944,27227.0
2019-01-25 11:45:00,45.68,45.72,45.67,45.71,24573.0,36.5944,36.6265,36.5864,36.6185,24573.0
2019-01-25 11:50:00,45.71,45.74,45.7,45.72,37082.0,36.6185,36.6425,36.6105,36.6265,37082.0
2019-01-25 11:55:00,45.72,45.79,45.71,45.78,209671.0,36.6265,36.6826,36.6185,36.6746,209671.0
2019-01-25 12:00:00,45.77,45.77,45.7,45.75,46648.0,36.6665,36.6665,36.6105,36.6505,46648.0
2019-01-25 12:05:00,45.75,45.77,45.73,45.74,21462.0,36.6505,36.6665,36.6345,36.6425,21462.0
2019-01-25 12:10:00,45.73,45.75,45.69,45.7,22715.0,36.6345,36.6505,36.6025,36.6105,22715.0
2019-01-25 12:15:00,45.71,45.74,45.69,45.72,20991.0,36.6185,36.6425,36.6025,36.6265,20991.0
2019-01-25 12:20:00,45.71,45.74,45.68,45.74,14742.0,36.6185,36.6425,36.5944,36.6425,14742.0
2019-01-25 12:25:00,45.74,45.98,45.74,45.95,58174.0,36.6425,36.8348,36.6425,36.8107,58174.0
2019-01-25 12:30:00,45.95,45.97,45.92,45.92,36064.0,36.8107,36.8268,36.7867,36.7867,36064.0
2019-01-25 12:35:00,45.9,45.94,45.89,45.94,24250.0,36.7707,36.8027,36.7627,36.8027,24250.0
2019-01-25 12:40:00,45.95,45.95,45.85,45.86,25044.0,36.8107,36.8107,36.7306,36.7386,25044.0
2019-01-25 12:45:00,45.86,45.86,45.74,45.78,58676.0,36.7386,36.7386,36.6425,36.6746,58676.0
2019-01-25 12:50:00,45.79,45.81,45.71,45.78,24483.0,36.6826,36.6986,36.6185,36.6746,24483.0
2019-01-25 12:55:00,45.79,45.83,45.76,45.8,36729.0,36.6826,36.7146,36.6585,36.6906,36729.0
2019-01-25 13:00:00,45.81,45.83,45.76,45.76,28505.0,36.6986,36.7146,36.6585,36.6585,28505.0
2019-01-25 13:05:00,45.76,45.81,45.73,45.8,20536.0,36.6585,36.6986,36.6345,36.6906,20536.0
2019-01-25 13:10:00,45.78,45.79,45.74,45.78,65461.0,36.6746,36.6826,36.6425,36.6746,65461.0
2019-01-25 13:15:00,45.78,45.83,45.76,45.79,15556.0,36.6746,36.7146,36.6585,36.6826,15556.0
2019-01-25 13:20:00,45.79,45.83,45.77,45.81,19250.0,36.6826,36.7146,36.6665,36.6986,19250.0
2019-01-25 13:25:00,45.82,45.83,45.76,45.79,14572.0,36.7066,36.7146,36.6585,36.6826,14572.0
2019-01-25 13:30:00,45.78,45.8,45.75,45.76,19394.0,36.6746,36.6906,36.6505,36.6585,19394.0
2019-01-25 13:35:00,45.76,45.79,45.67,45.72,24608.0,36.6585,36.6826,36.5864,36.6265,24608.0
2019-01-25 13:40:00,45.72,45.76,45.72,45.75,9977.0,36.6265,36.6585,36.6265,36.6505,9977.0
2019-01-25 13:45:00,45.74,45.77,45.72,45.75,14223.0,36.6425,36.6665,36.6265,36.6505,14223.0
2019-01-25 13:50:00,45.74,45.75,45.7,45.71,15027.0,36.6425,36.6505,36.6105,36.6185,15027.0
2019-01-25 13:55:00,45.71,45.72,45.69,45.7,15702.0,36.6185,36.6265,36.6025,36.6105,15702.0
2019-01-25 14:00:00,45.7,45.72,45.67,45.72,19481.0,36.6105,36.6265,36.5864,36.6265,19481.0
2019-01-25 14:05:00,45.71,45.72,45.69,45.72,20240.0,36.6185,36.6265,36.6025,36.6265,20240.0
2019-01-25 14:10:00,45.71,45.72,45.67,45.71,27655.0,36.6185,36.6265,36.5864,36.6185,27655.0
2019-01-25 14:15:00,45.71,45.74,45.66,45.68,36513.0,36.6185,36.6425,36.5784,36.5944,36513.0
2019-01-25 14:20:00,45.67,45.68,45.57,45.62,39846.0,36.5864,36.5944,36.5063,36.5464,39846.0
2019-01-25 14:25:00,45.62,45.63,45.56,45.58,30541.0,36.5464,36.5544,36.4983,36.5143,30541.0
2019-01-25 14:30:00,45.59,45.61,45.54,45.56,22392.0,36.5223,36.5384,36.4823,36.4983,22392.0
2019-01-25 14:35:00,45.55,45.64,45.54,45.63,25434.0,36.4903,36.5624,36.4823,36.5544,25434.0
2019-01-25 14:40:00,45.63,45.67,45.61,45.65,20079.0,36.5544,36.5864,36.5384,36.5704,20079.0
2019-01-25 14:45:00,45.64,45.68,45.64,45.65,24283.0,36.5624,36.5944,36.5624,36.5704,24283.0
2019-01-25 14:50:00,45.64,45.68,45.6,45.66,31264.0,36.5624,36.5944,36.5304,36.5784,31264.0
2019-01-25 14:55:00,45.66,45.71,45.61,45.64,26851.0,36.5784,36.6185,36.5384,36.5624,26851.0
2019-01-25 15:00:00,45.65,45.67,45.62,45.65,41926.0,36.5704,36.5864,36.5464,36.5704,41926.0
2019-01-25 15:05:00,45.64,45.66,45.59,45.61,30024.0,36.5624,36.5784,36.5223,36.5384,30024.0
2019-01-25 15:10:00,45.62,45.62,45.57,45.58,27312.0,36.5464,36.5464,36.5063,36.5143,27312.0
2019-01-25 15:15:00,45.58,45.64,45.58,45.6,36132.0,36.5143,36.5624,36.5143,36.5304,36132.0
2019-01-25 15:20:00,45.59,45.63,45.58,45.59,28847.0,36.5223,36.5544,36.5143,36.5223,28847.0
2019-01-25 15:25:00,45.59,45.61,45.51,45.53,46390.0,36.5223,36.5384,36.4583,36.4743,46390.0
2019-01-25 15:30:00,45.53,45.53,45.42,45.47,60953.0,36.4743,36.4743,36.3862,36.4262,60953.0
2019-01-25 15:35:00,45.46,45.52,45.44,45.5,74596.0,36.4182,36.4663,36.4022,36.4502,74596.0
2019-01-25 15:40:00,45.5,45.54,45.47,45.5,65812.0,36.4502,36.4823,36.4262,36.4502,65812.0
2019-01-25 15:45:00,45.51,45.54,45.47,45.48,108839.0,36.4583,36.4823,36.4262,36.4342,108839.0
2019-01-25 15:50:00,45.47,45.48,45.41,45.43,94555.0,36.4262,36.4342,36.3781,36.3942,94555.0
2019-01-25 15:55:00,45.43,45.49,45.41,45.47,287433.0,36.3942,36.4422,36.3781,36.4262,287433.0
2019-01-28 09:30:00,45.05,45.2,45.0,45.19,61112.0,36.0897,36.2099,36.0497,36.2019,61112.0
2019-01-28 09:35:00,45.19,45.37,45.14,45.18,46765.0,36.2019,36.3461,36.1618,36.1939,46765.0
2019-01-28 09:40:00,45.17,45.29,45.11,45.26,37731.0,36.1859,36.282,36.1378,36.258,37731.0
2019-01-28 09:45:00,45.24,45.35,45.21,45.26,33215.0,36.242,36.3301,36.2179,36.258,33215.0
2019-01-28 09:50:00,45.25,45.33,45.19,45.32,41626.0,36.25,36.3141,36.2019,36.306,41626.0
2019-01-28 09:55:00,45.32,45.32,45.22,45.26,40689.0,36.306,36.306,36.2259,36.258,40689.0
2019-01-28 10:00:00,45.26,45.26,45.14,45.19,37569.0,36.258,36.258,36.1618,36.2019,37569.0
2019-01-28 10:05:00,45.2,45.3,45.2,45.28,26359.0,36.2099,36.29,36.2099,36.274,26359.0
2019-01-28 10:10:00,45.27,45.27,45.14,45.15,42935.0,36.266,36.266,36.1618,36.1699,42935.0
2019-01-28 10:15:00,45.14,45.21,45.13,45.2,26559.0,36.1618,36.2179,36.1538,36.2099,26559.0
2019-01-28 10:20:00,45.2,45.23,45.13,45.15,56894.0,36.2099,36.2339,36.1538,36.1699,56894.0
2019-01-28 10:25:00,45.14,45.15,45.06,45.07,49558.0,36.1618,36.1699,36.0978,36.1058,49558.0
2019-01-28 10:30:00,45.06,45.15,45.04,45.12,31924.0,36.0978,36.1699,36.0817,36.1458,31924.0
2019-01-28 10:35:00,45.12,45.14,45.05,45.07,40915.0,36.1458,36.1618,36.0897,36.1058,40915.0
2019-01-28 10:40:00,45.07,45.17,45.06,45.15,28260.0,36.1058,36.1859,36.0978,36.1699,28260.0
2019-01-28 10:45:00,45.14,45.15,45.01,45.03,33514.0,36.1618,36.1699,36.0577,36.0737,33514.0
2019-01-28 10:50:00,45.02,45.08,44.99,45.04,37582.0,36.0657,36.1138,36.0417,36.0817,37582.0
2019-01-28 10:55:00,45.04,45.05,44.9,44.9,36762.0,36.0817,36.0897,35.9696,35.9696,36762.0
2019-01-28 11:00:00,44.9,44.92,44.84,44.85,33868.0,35.9696,35.9856,35.9215,35.9295,33868.0
2019-01-28 11:05:00,44.85,44.93,44.84,44.92,25208.0,35.9295,35.9936,35.9215,35.9856,25208.0
2019-01-28 11:10:00,44.93,44.99,44.88,44.96,64131.0,35.9936,36.0417,35.9536,36.0176,64131.0
2019-01-28 11:15:00,44.96,44.97,44.88,44.93,31554.0,36.0176,36.0257,35.9536,35.9936,31554.0
2019-01-28 11:20:00,44.94,45.06,44.94,45.01,38700.0,36.0016,36.0978,36.0016,36.0577,38700.0
2019-01-28 11:25:00,45.0,45.04,44.97,44.98,33309.0,36.0497,36.0817,36.0257,36.0337,33309.0
2019-01-28 11:30:00,44.99,45.01,44.91,44.93,32259.0,36.0417,36.0577,35.9776,35.9936,32259.0
2019-01-28 11:35:00,44.93,44.95,44.87,44.87,36593.0,35.9936,36.0096,35.9455,35.9455,36593.0
2019-01-28 11:40:00,44.87,44.87,44.8,44.84,36170.0,35.9455,35.9455,35.8895,35.9215,36170.0
2019-01-28 11:45:00,44.83,44.85,44.72,44.8,39968.0,35.9135,35.9295,35.8254,35.8895,39968.0
2019-01-28 11:50:00,44.79,44.82,44.71,44.72,32477.0,35.8815,35.9055,35.8174,35.8254,32477.0
2019-01-28 11:55:00,44.72,44.76,44.67,44.68,37475.0,35.8254,35.8574,35.7853,35.7933,37475.0
2019-01-28 12:00:00,44.68,44.72,44.63,44.69,23541.0,35.7933,35.8254,35.7533,35.8013,23541.0
2019-01-28 12:05:00,44.69,44.78,44.69,44.77,19645.0,35.8013,35.8734,35.8013,35.8654,19645.0
2019-01-28 12:10:00,44.77,44.81,44.76,44.78,21364.0,35.8654,35.8975,35.8574,35.8734,21364.0
2019-01-28 12:15:00,44.78,44.85,44.77,44.84,19405.0,35.8734,35.9295,35.8654,35.9215,19405.0
2019-01-28 12:20:00,44.84,44.89,44.83,44.88,20908.0,35.9215,35.9616,35.9135,35.9536,20908.0
2019-01-28 12:25:00,44.88,44.91,44.85,44.89,51166.0,35.9536,35.9776,35.9295,35.9616,51166.0
2019-01-28 12:30:00,44.9,44.95,44.89,44.94,18687.0,35.9696,36.0096,35.9616,36.0016,18687.0
2019-01-28 12:35:00,44.95,44.95,44.84,44.87,29313.0,36.0096,36.0096,35.9215,35.9455,29313.0
2019-01-28 12:40:00,44.88,44.92,44.86,44.87,17084.0,35.9536,35.9856,35.9375,35.9455,17084.0
2019-01-28 12:45:00,44.87,44.89,44.85,44.87,16952.0,35.9455,35.9616,35.9295,35.9455,16952.0
2019-01-28 12:50:00,44.87,44.9,44.84,44.86,20782.0,35.9455,35.9696,35.9215,35.9375,20782.0
2019-01-28 12:55:00,44.86,44.86,44.81,44.81,17255.0,35.9375,35.9375,35.8975,35.8975,17255.0
2019-01-28 13:00:00,44.81,44.85,44.8,44.8,24970.0,35.8975,35.9295,35.8895,35.8895,24970.0
2019-01-28 13:05:00,44.8,44.89,44.8,44.89,18174.0,35.8895,35.9616,35.8895,35.9616,18174.0
2019-01-28 13:10:00,44.89,44.94,44.89,44.91,14344.0,35.9616,36.0016,35.9616,35.9776,14344.0
2019-01-28 13:15:00,44.92,44.94,44.89,44.91,26209.0,35.9856,36.0016,35.9616,35.9776,26209.0
2019-01-28 13:20:00,44.9,44.97,44.9,44.93,28450.0,35.9696,36.0257,35.9696,35.9936,28450.0
2019-01-28 13:25:00,44.93,44.95,44.9,44.93,33739.0,35.9936,36.0096,35.9696,35.9936,33739.0
2019-01-28 13:30:00,44.93,45.0,44.91,44.99,69254.0,35.9936,36.0497,35.9776,36.0417,69254.0
2019-01-28 13:35:00,45.0,45.01,44.93,44.94,22420.0,36.0497,36.0577,35.9936,36.0016,22420.0
2019-01-28 13:40:00,44.94,44.94,44.9,44.91,16985.0,36.0016,36.0016,35.9696,35.9776,16985.0
2019-01-28 13:45:00,44.92,44.94,44.86,44.89,57973.0,35.9856,36.0016,35.9375,35.9616,57973.0
2019-01-28 13:50:00,44.89,44.92,44.87,44.9,33359.0,35.9616,35.9856,35.9455,35.9696,33359.0
2019-01-28 13:55:00,44.9,44.99,44.89,44.98,54972.0,35.9696,36.0417,35.9616,36.0337,54972.0
2019-01-28 14:00:00,44.99,45.03,44.96,44.97,44922.0,36.0417,36.0737,36.0176,36.0257,44922.0
2019-01-28 14:05:00,44.96,44.99,44.95,44.98,35665.0,36.0176,36.0417,36.0096,36.0337,35665.0
2019-01-28 14:10:00,44.97,44.99,44.91,44.96,50143.0,36.0257,36.0417,35.9776,36.0176,50143.0
2019-01-28 14:15:00,44.96,44.96,44.93,44.93,29599.0,36.0176,36.0176,35.9936,35.9936,29599.0
2019-01-28 14:20:00,44.94,44.98,44.88,44.9,31263.0,36.0016,36.0337,35.9536,35.9696,31263.0
2019-01-28 14:25:00,44.89,44.91,44.87,44.91,25769.0,35.9616,35.9776,35.9455,35.9776,25769.0
2019-01-28 14:30:00,44.91,44.96,44.89,44.94,26952.0,35.9776,36.0176,35.9616,36.0016,26952.0
2019-01-28 14:35:00,44.93,44.94,44.88,44.93,31262.0,35.9936,36.0016,35.9536,35.9936,31262.0
2019-01-28 14:40:00,44.92,44.99,44.92,44.98,52311.0,35.9856,36.0417,35.9856,36.0337,52311.0
2019-01-28 14:45:00,44.98,45.06,44.98,45.04,39678.0,36.0337,36.0978,36.0337,36.0817,39678.0
2019-01-28 14:50:00,45.05,45.09,45.01,45.03,45252.0,36.0897,36.1218,36.0577,36.0737,45252.0
2019-01-28 14:55:00,45.05,45.09,45.04,45.08,38085.0,36.0897,36.1218,36.0817,36.1138,38085.0
2019-01-28 15:00:00,45.07,45.09,45.06,45.06,32883.0,36.1058,36.1218,36.0978,36.0978,32883.0
2019-01-28 15:05:00,45.07,45.08,45.0,45.03,43430.0,36.1058,36.1138,36.0497,36.0737,43430.0
2019-01-28 15:10:00,45.03,45.11,45.02,45.1,30689.0,36.0737,36.1378,36.0657,36.1298,30689.0
2019-01-28 15:15:00,45.11,45.11,45.03,45.08,26753.0,36.1378,36.1378,36.0737,36.1138,26753.0
2019-01-28 15:20:00,45.09,45.15,45.08,45.14,37353.0,36.1218,36.1699,36.1138,36.1618,37353.0
2019-01-28 15:25:00,45.13,45.14,45.1,45.12,30083.0,36.1538,36.1618,36.1298,36.1458,30083.0
2019-01-28 15:30:00,45.11,45.13,45.09,45.12,36186.0,36.1378,36.1538,36.1218,36.1458,36186.0
2019-01-28 15:35:00,45.11,45.14,45.08,45.09,52108.0,36.1378,36.1618,36.1138,36.1218,52108.0
2019-01-28 15:40:00,45.08,45.1,45.04,45.04,63999.0,36.1138,36.1298,36.0817,36.0817,63999.0
2019-01-28 15:45:00,45.04,45.07,44.98,44.99,82506.0,36.0817,36.1058,36.0337,36.0417,82506.0
2019-01-28 15:50:00,44.98,45.03,44.98,45.02,81314.0,36.0337,36.0737,36.0337,36.0657,81314.0
2019-01-28 15:55:00,45.02,45.14,45.01,45.1,227321.0,36.0657,36.1618,36.0577,36.1298,227321.0
2019-01-29 09:30:00,44.89,45.14,44.86,44.94,46102.0,35.9616,36.1618,35.9375,36.0016,46102.0
2019-01-29 09:35:00,44.93,44.98,44.84,44.91,51654.0,35.9936,36.0337,35.9215,35.9776,51654.0
2019-01-29 09:40:00,44.91,45.06,44.9,45.05,36053.0,35.9776,36.0978,35.9696,36.0897,36053.0
2019-01-29 09:45:00,45.05,45.17,45.03,45.1,20110.0,36.0897,36.1859,36.0737,36.1298,20110.0
2019-01-29 09:50:00,45.11,45.19,45.11,45.14,20579.0,36.1378,36.2019,36.1378,36.1618,20579.0
2019-01-29 09:55:00,45.15,45.21,45.04,45.05,31148.0,36.1699,36.2179,36.0817,36.0897,31148.0
2019-01-29 10:00:00,45.05,45.08,45.01,45.08,47014.0,36.0897,36.1138,36.0577,36.1138,47014.0
2019-01-29 10:05:00,45.08,45.1,44.93,44.94,59514.0,36.1138,36.1298,35.9936,36.0016,59514.0
2019-01-29 10:10:00,44.93,44.94,44.84,44.84,31505.0,35.9936,36.0016,35.9215,35.9215,31505.0
2019-01-29 10:15:00,44.84,44.94,44.82,44.94,38638.0,35.9215,36.0016,35.9055,36.0016,38638.0
2019-01-29 10:20:00,44.93,45.0,44.92,44.97,31375.0,35.9936,36.0497,35.9856,36.0257,31375.0
2019-01-29 10:25:00,44.96,45.12,44.96,45.12,35943.0,36.0176,36.1458,36.0176,36.1458,35943.0
2019-01-29 10:30:00,45.13,45.14,45.07,45.08,24736.0,36.1538,36.1618,36.1058,36.1138,24736.0
2019-01-29 10:35:00,45.08,45.1,45.04,45.06,51280.0,36.1138,36.1298,36.0817,36.0978,51280.0
2019-01-29 10:40:00,45.05,45.1,45.02,45.05,38995.0,36.0897,36.1298,36.0657,36.0897,38995.0
2019-01-29 10:45:00,45.06,45.09,45.01,45.04,28537.0,36.0978,36.1218,36.0577,36.0817,28537.0
2019-01-29 10:50:00,45.04,45.04,44.9,44.91,47157.0,36.0817,36.0817,35.9696,35.9776,47157.0
2019-01-29 10:55:00,44.91,44.92,44.79,44.8,43722.0,35.9776,35.9856,35.8815,35.8895,43722.0
2019-01-29 11:00:00,44.79,44.86,44.78,44.82,36174.0,35.8815,35.9375,35.8734,35.9055,36174.0
2019-01-29 11:05:00,44.82,44.89,44.78,44.88,18121.0,35.9055,35.9616,35.8734,35.9536,18121.0
2019-01-29 11:10:00,44.87,44.9,44.81,44.87,47069.0,35.9455,35.9696,35.8975,35.9455,47069.0
2019-01-29 11:15:00,44.87,44.89,44.83,44.89,21554.0,35.9455,35.9616,35.9135,35.9616,21554.0
2019-01-29 11:20:00,44.9,44.93,44.88,44.88,56014.0,35.9696,35.9936,35.9536,35.9536,56014.0
2019-01-29 11:25:00,44.88,44.98,44.88,44.92,64904.0,35.9536,36.0337,35.9536,35.9856,64904.0
2019-01-29 11:30:00,44.93,45.0,44.92,44.97,36040.0,35.9936,36.0497,35.9856,36.0257,36040.0
2019-01-29 11:35:00,44.96,44.98,44.93,44.95,35471.0,36.0176,36.0337,35.9936,36.0096,35471.0
2019-01-29 11:40:00,44.95,44.95,44.86,44.87,22091.0,36.0096,36.0096,35.9375,35.9455,22091.0
2019-01-29 11:45:00,44.88,44.93,44.87,44.93,12447.0,35.9536,35.9936,35.9455,35.9936,12447.0
2019-01-29 11:50:00,44.94,44.98,44.92,44.98,20179.0,36.0016,36.0337,35.9856,36.0337,20179.0
2019-01-29 11:55:00,44.97,44.98,44.96,44.97,11924.0,36.0257,36.0337,36.0176,36.0257,11924.0
2019-01-29 12:00:00,44.96,44.97,44.89,44.9,22248.0,36.0176,36.0257,35.9616,35.9696,22248.0
2019-01-29 12:05:00,44.91,44.94,44.88,44.93,30863.0,35.9776,36.0016,35.9536,35.9936,30863.0
2019-01-29 12:10:00,44.92,44.98,44.91,44.97,19057.0,35.9856,36.0337,35.9776,36.0257,19057.0
2019-01-29 12:15:00,44.97,45.0,44.94,44.97,24036.0,36.0257,36.0497,36.0016,36.0257,24036.0
2019-01-29 12:20:00,44.96,45.0,44.96,44.98,10074.0,36.0176,36.0497,36.0176,36.0337,10074.0
2019-01-29 12:25:00,44.98,44.99,44.92,44.92,10400.0,36.0337,36.0417,35.9856,35.9856,10400.0
2019-01-29 12:30:00,44.92,44.94,44.89,44.92,29027.0,35.9856,36.0016,35.9616,35.9856,29027.0
2019-01-29 12:35:00,44.92,44.96,44.92,44.95,14569.0,35.9856,36.0176,35.9856,36.0096,14569.0
2019-01-29 12:40:00,44.96,44.98,44.95,44.96,18791.0,36.0176,36.0337,36.0096,36.0176,18791.0
2019-01-29 12:45:00,44.96,44.97,44.93,44.94,11915.0,36.0176,36.0257,35.9936,36.0016,11915.0
2019-01-29 12:50:00,44.94,44.97,44.94,44.97,19772.0,36.0016,36.0257,36.0016,36.0257,19772.0
2019-01-29 12:55:00,44.97,44.97,44.89,44.89,13309.0,36.0257,36.0257,35.9616,35.9616,13309.0
2019-01-29 13:00:00,44.9,44.95,44.87,44.94,18388.0,35.9696,36.0096,35.9455,36.0016,18388.0
2019-01-29 13:05:00,44.94,44.97,44.93,44.95,15660.0,36.0016,36.0257,35.9936,36.0096,15660.0
2019-01-29 13:10:00,44.95,44.99,44.94,44.95,25003.0,36.0096,36.0417,36.0016,36.0096,25003.0
2019-01-29 13:15:00,44.94,45.0,44.94,44.99,20432.0,36.0016,36.0497,36.0016,36.0417,20432.0
2019-01-29 13:20:00,45.0,45.0,44.96,44.98,15570.0,36.0497,36.0497,36.0176,36.0337,15570.0
2019-01-29 13:25:00,44.97,44.99,44.96,44.98,12235.0,36.0257,36.0417,36.0176,36.0337,12235.0
2019-01-29 13:30:00,44.99,45.0,44.95,44.95,25018.0,36.0417,36.0497,36.0096,36.0096,25018.0
2019-01-29 13:35:00,44.96,44.96,44.93,44.96,12540.0,36.0176,36.0176,35.9936,36.0176,12540.0
2019-01-29 13:40:00,44.96,45.02,44.94,45.0,40447.0,36.0176,36.0657,36.0016,36.0497,40447.0
2019-01-29 13:45:00,45.01,45.03,45.0,45.02,23751.0,36.0577,36.0737,36.0497,36.0657,23751.0
2019-01-29 13:50:00,45.02,45.03,44.97,44.97,15499.0,36.0657,36.0737,36.0257,36.0257,15499.0
2019-01-29 13:55:00,44.97,45.03,44.97,45.03,17367.0,36.0257,36.0737,36.0257,36.0737,17367.0
2019-01-29 14:00:00,45.02,45.02,44.97,44.99,16024.0,36.0657,36.0657,36.0257,36.0417,16024.0
2019-01-29 14:05:00,44.99,45.01,44.96,44.99,19007.0,36.0417,36.0577,36.0176,36.0417,19007.0
2019-01-29 14:10:00,44.99,45.0,44.94,44.97,22871.0,36.0417,36.0497,36.0016,36.0257,22871.0
2019-01-29 14:15:00,44.97,44.97,44.9,44.92,110821.0,36.0257,36.0257,35.9696,35.9856,110821.0
2019-01-29 14:20:00,44.92,44.94,44.9,44.93,27514.0,35.9856,36.0016,35.9696,35.9936,27514.0
2019-01-29 14:25:00,44.94,44.94,44.89,44.92,34301.0,36.0016,36.0016,35.9616,35.9856,34301.0
2019-01-29 14:30:00,44.91,44.94,44.91,44.92,27567.0,35.9776,36.0016,35.9776,35.9856,27567.0
2019-01-29 14:35:00,44.92,44.93,44.89,44.89,55232.0,35.9856,35.9936,35.9616,35.9616,55232.0
2019-01-29 14:40:00,44.88,44.91,44.85,44.85,88250.0,35.9536,35.9776,35.9295,35.9295,88250.0
2019-01-29 14:45:00,44.86,44.88,44.8,44.84,54609.0,35.9375,35.9536,35.8895,35.9215,54609.0
2019-01-29 14:50:00,44.84,44.86,44.83,44.86,18845.0,35.9215,35.9375,35.9135,35.9375,18845.0
2019-01-29 14:55:00,44.87,44.87,44.82,44.83,33596.0,35.9455,35.9455,35.9055,35.9135,33596.0
2019-01-29 15:00:00,44.82,44.84,44.77,44.77,151522.0,35.9055,35.9215,35.8654,35.8654,151522.0
2019-01-29 15:05:00,44.78,44.81,44.76,44.79,102596.0,35.8734,35.8975,35.8574,35.8815,102596.0
2019-01-29 15:10:00,44.79,44.81,44.78,44.78,32499.0,35.8815,35.8975,35.8734,35.8734,32499.0
2019-01-29 15:15:00,44.78,44.85,44.78,44.85,32415.0,35.8734,35.9295,35.8734,35.9295,32415.0
2019-01-29 15:20:00,44.84,44.85,44.81,44.83,32528.0,35.9215,35.9295,35.8975,35.9135,32528.0
2019-01-29 15:25:00,44.84,44.84,44.8,44.84,41163.0,35.9215,35.9215,35.8895,35.9215,41163.0
2019-01-29 15:30:00,44.84,44.86,44.82,44.84,29186.0,35.9215,35.9375,35.9055,35.9215,29186.0
2019-01-29 15:35:00,44.83,44.84,44.77,44.81,38706.0,35.9135,35.9215,35.8654,35.8975,38706.0
2019-01-29 15:40:00,44.81,44.87,44.81,44.86,33711.0,35.8975,35.9455,35.8975,35.9375,33711.0
2019-01-29 15:45:00,44.86,44.88,44.79,44.8,52766.0,35.9375,35.9536,35.8815,35.8895,52766.0
2019-01-29 15:50:00,44.8,44.82,44.78,44.82,45904.0,35.8895,35.9055,35.8734,35.9055,45904.0
2019-01-29 15:55:00,44.82,44.85,44.8,44.85,177294.0,35.9055,35.9295,35.8895,35.9295,177294.0
2019-01-30 09:30:00,44.95,44.95,44.52,44.55,90081.0,36.0096,36.0096,35.6652,35.6892,90081.0
2019-01-30 09:35:00,44.55,44.69,44.49,44.69,45970.0,35.6892,35.8013,35.6411,35.8013,45970.0
2019-01-30 09:40:00,44.67,44.67,44.57,44.64,27560.0,35.7853,35.7853,35.7052,35.7613,27560.0
2019-01-30 09:45:00,44.64,44.67,44.51,44.51,26172.0,35.7613,35.7853,35.6572,35.6572,26172.0
2019-01-30 09:50:00,44.5,44.54,44.42,44.51,76659.0,35.6491,35.6812,35.5851,35.6572,76659.0
2019-01-30 09:55:00,44.51,44.52,44.37,44.38,42756.0,35.6572,35.6652,35.545,35.553,42756.0
2019-01-30 10:00:00,44.39,44.42,44.35,44.36,34474.0,35.561,35.5851,35.529,35.537,34474.0
2019-01-30 10:05:00,44.36,44.44,44.35,44.44,33613.0,35.537,35.6011,35.529,35.6011,33613.0
2019-01-30 10:10:00,44.45,44.52,44.44,44.48,36682.0,35.6091,35.6652,35.6011,35.6331,36682.0
2019-01-30 10:15:00,44.48,44.52,44.45,44.52,42439.0,35.6331,35.6652,35.6091,35.6652,42439.0
2019-01-30 10:20:00,44.52,44.53,44.49,44.5,33380.0,35.6652,35.6732,35.6411,35.6491,33380.0
2019-01-30 10:25:00,44.49,44.53,44.44,44.45,19237.0,35.6411,35.6732,35.6011,35.6091,19237.0
2019-01-30 10:30:00,44.45,44.59,44.44,44.54,23261.0,35.6091,35.7212,35.6011,35.6812,23261.0
2019-01-30 10:35:00,44.54,44.57,44.46,44.55,69868.0,35.6812,35.7052,35.6171,35.6892,69868.0
2019-01-30 10:40:00,44.55,44.56,44.5,44.55,27415.0,35.6892,35.6972,35.6491,35.6892,27415.0
2019-01-30 10:45:00,44.55,44.58,44.51,44.57,47602.0,35.6892,35.7132,35.6572,35.7052,47602.0
2019-01-30 10:50:00,44.58,44.58,44.53,44.58,27053.0,35.7132,35.7132,35.6732,35.7132,27053.0
2019-01-30 10:55:00,44.58,44.6,44.55,44.58,144097.0,35.7132,35.7293,35.6892,35.7132,144097.0
2019-01-30 11:00:00,44.58,44.78,44.57,44.76,63493.0,35.7132,35.8734,35.7052,35.8574,63493.0
2019-01-30 11:05:00,44.77,44.8,44.75,44.77,37168.0,35.8654,35.8895,35.8494,35.8654,37168.0
2019-01-30 11:10:00,44.77,44.8,44.71,44.79,42331.0,35.8654,35.8895,35.8174,35.8815,42331.0
2019-01-30 11:15:00,44.79,44.86,44.78,44.83,41677.0,35.8815,35.9375,35.8734,35.9135,41677.0
2019-01-30 11:20:00,44.83,44.89,44.8,44.89,32445.0,35.9135,35.9616,35.8895,35.9616,32445.0
2019-01-30 11:25:00,44.89,44.92,44.87,44.89,23240.0,35.9616,35.9856,35.9455,35.9616,23240.0
2019-01-30 11:30:00,44.89,44.9,44.83,44.9,23448.0,35.9616,35.9696,35.9135,35.9696,23448.0
2019-01-30 11:35:00,44.9,44.93,44.83,44.84,22152.0,35.9696,35.9936,35.9135,35.9215,22152.0
2019-01-30 11:40:00,44.85,44.95,44.85,44.95,19853.0,35.9295,36.0096,35.9295,36.0096,19853.0
2019-01-30 11:45:00,44.95,45.03,44.93,45.02,58242.0,36.0096,36.0737,35.9936,36.0657,58242.0
2019-01-30 11:50:00,45.02,45.02,44.91,44.93,70019.0,36.0657,36.0657,35.9776,35.9936,70019.0
2019-01-30 11:55:00,44.94,44.98,44.93,44.98,22088.0,36.0016,36.0337,35.9936,36.0337,22088.0
2019-01-30 12:00:00,44.98,45.0,44.94,44.98,22469.0,36.0337,36.0497,36.0016,36.0337,22469.0
2019-01-30 12:05:00,44.97,45.01,44.97,45.0,12879.0,36.0257,36.0577,36.0257,36.0497,12879.0
2019-01-30 12:10:00,44.98,45.03,44.98,45.02,21621.0,36.0337,36.0737,36.0337,36.0657,21621.0
2019-01-30 12:15:00,45.02,45.06,45.01,45.06,22631.0,36.0657,36.0978,36.0577,36.0978,22631.0
2019-01-30 12:20:00,45.05,45.07,44.98,44.99,26576.0,36.0897,36.1058,36.0337,36.0417,26576.0
2019-01-30 12:25:00,44.99,45.03,44.97,45.02,15274.0,36.0417,36.0737,36.0257,36.0657,15274.0
2019-01-30 12:30:00,45.03,45.04,44.98,45.0,23795.0,36.0737,36.0817,36.0337,36.0497,23795.0
2019-01-30 12:35:00,45.0,45.01,44.98,45.01,12331.0,36.0497,36.0577,36.0337,36.0577,12331.0
2019-01-30 12:40:00,45.02,45.02,44.98,44.99,30317.0,36.0657,36.0657,36.0337,36.0417,30317.0
2019-01-30 12:45:00,45.0,45.02,44.99,45.01,10769.0,36.0497,36.0657,36.0417,36.0577,10769.0
2019-01-30 12:50:00,45.01,45.04,45.0,45.02,17809.0,36.0577,36.0817,36.0497,36.0657,17809.0
2019-01-30 12:55:00,45.03,45.04,44.97,44.99,15092.0,36.0737,36.0817,36.0257,36.0417,15092.0
2019-01-30 13:00:00,44.98,45.0,44.95,45.0,16741.0,36.0337,36.0497,36.0096,36.0497,16741.0
2019-01-30 13:05:00,45.0,45.04,44.99,45.03,16244.0,36.0497,36.0817,36.0417,36.0737,16244.0
2019-01-30 13:10:00,45.03,45.04,44.97,44.97,23904.0,36.0737,36.0817,36.0257,36.0257,23904.0
2019-01-30 13:15:00,44.97,44.98,44.95,44.97,23121.0,36.0257,36.0337,36.0096,36.0257,23121.0
2019-01-30 13:20:00,44.97,44.97,44.92,44.94,18136.0,36.0257,36.0257,35.9856,36.0016,18136.0
2019-01-30 13:25:00,44.94,44.97,44.93,44.96,13999.0,36.0016,36.0257,35.9936,36.0176,13999.0
2019-01-30 13:30:00,44.96,45.0,44.96,44.98,14715.0,36.0176,36.0497,36.0176,36.0337,14715.0
2019-01-30 13:35:00,44.98,44.99,44.97,44.97,11858.0,36.0337,36.0417,36.0257,36.0257,11858.0
2019-01-30 13:40:00,44.97,45.0,44.96,44.98,12287.0,36.0257,36.0497,36.0176,36.0337,12287.0
2019-01-30 13:45:00,44.98,44.99,44.95,44.98,28142.0,36.0337,36.0417,36.0096,36.0337,28142.0
2019-01-30 13:50:00,44.98,45.0,44.95,45.0,21754.0,36.0337,36.0497,36.0096,36.0497,21754.0
2019-01-30 13:55:00,45.0,45.03,44.95,45.0,24750.0,36.0497,36.0737,36.0096,36.0497,24750.0
2019-01-30 14:00:00,44.99,45.26,44.95,45.2,141708.0,36.0417,36.258,36.0096,36.2099,141708.0
2019-01-30 14:05:00,45.21,45.24,45.15,45.19,27505.0,36.2179,36.242,36.1699,36.2019,27505.0
2019-01-30 14:10:00,45.19,45.33,45.15,45.32,35604.0,36.2019,36.3141,36.1699,36.306,35604.0
2019-01-30 14:15:00,45.31,45.32,45.23,45.31,59948.0,36.298,36.306,36.2339,36.298,59948.0
2019-01-30 14:20:00,45.32,45.42,45.3,45.36,50519.0,36.306,36.3862,36.29,36.3381,50519.0
2019-01-30 14:25:00,45.35,45.38,45.24,45.27,35395.0,36.3301,36.3541,36.242,36.266,35395.0
2019-01-30 14:30:00,45.28,45.3,45.2,45.26,43992.0,36.274,36.29,36.2099,36.258,43992.0
2019-01-30 14:35:00,45.26,45.32,45.18,45.31,167528.0,36.258,36.306,36.1939,36.298,167528.0
2019-01-30 14:40:00,45.31,45.31,45.21,45.29,43946.0,36.298,36.298,36.2179,36.282,43946.0
2019-01-30 14:45:00,45.28,45.39,45.28,45.33,50949.0,36.274,36.3621,36.274,36.3141,50949.0
2019-01-30 14:50:00,45.33,45.41,45.26,45.38,55639.0,36.3141,36.3781,36.258,36.3541,55639.0
2019-01-30 14:55:00,45.38,45.48,45.38,45.47,43573.0,36.3541,36.4342,36.3541,36.4262,43573.0
2019-01-30 15:00:00,45.47,45.47,45.34,45.34,55611.0,36.4262,36.4262,36.3221,36.3221,55611.0
2019-01-30 15:05:00,45.34,45.35,45.3,45.3,70598.0,36.3221,36.3301,36.29,36.29,70598.0
2019-01-30 15:10:00,45.3,45.34,45.22,45.32,82395.0,36.29,36.3221,36.2259,36.306,82395.0
2019-01-30 15:15:00,45.33,45.38,45.29,45.33,33795.0,36.3141,36.3541,36.282,36.3141,33795.0
2019-01-30 15:20:00,45.33,45.36,45.26,45.28,98252.0,36.3141,36.3381,36.258,36.274,98252.0
2019-01-30 15:25:00,45.28,45.31,45.24,45.24,45178.0,36.274,36.298,36.242,36.242,45178.0
2019-01-30 15:30:00,45.24,45.29,45.2,45.22,102721.0,36.242,36.282,36.2099,36.2259,102721.0
2019-01-30 15:35:00,45.22,45.22,45.17,45.18,107981.0,36.2259,36.2259,36.1859,36.1939,107981.0
2019-01-30 15:40:00,45.18,45.18,45.09,45.15,95608.0,36.1939,36.1939,36.1218,36.1699,95608.0
2019-01-30 15:45:00,45.16,45.18,45.14,45.16,143798.0,36.1779,36.1939,36.1618,36.1779,143798.0
2019-01-30 15:50:00,45.16,45.16,45.06,45.08,129943.0,36.1779,36.1779,36.0978,36.1138,129943.0
2019-01-30 15:55:00,45.08,45.24,45.08,45.23,294576.0,36.1138,36.242,36.1138,36.2339,294576.0
2019-01-31 09:30:00,44.76,45.05,44.76,45.05,93990.0,35.8574,36.0897,35.8574,36.0897,93990.0
2019-01-31 09:35:00,45.09,45.18,44.96,45.0,43092.0,36.1218,36.1939,36.0176,36.0497,43092.0
2019-01-31 09:40:00,45.01,45.01,44.75,44.83,28151.0,36.0577,36.0577,35.8494,35.9135,28151.0
2019-01-31 09:45:00,44.81,44.94,44.8,44.91,37952.0,35.8975,36.0016,35.8895,35.9776,37952.0
2019-01-31 09:50:00,44.92,45.03,44.9,44.99,33994.0,35.9856,36.0737,35.9696,36.0417,33994.0
2019-01-31 09:55:00,44.99,45.0,44.9,44.91,85481.0,36.0417,36.0497,35.9696,35.9776,85481.0
2019-01-31 10:00:00,44.92,45.04,44.91,44.98,55761.0,35.9856,36.0817,35.9776,36.0337,55761.0
2019-01-31 10:05:00,44.98,45.06,44.91,44.91,43363.0,36.0337,36.0978,35.9776,35.9776,43363.0
2019-01-31 10:10:00,44.92,45.02,44.9,45.01,59270.0,35.9856,36.0657,35.9696,36.0577,59270.0
2019-01-31 10:15:00,45.01,45.15,45.01,45.15,44763.0,36.0577,36.1699,36.0577,36.1699,44763.0
2019-01-31 10:20:00,45.15,45.15,45.08,45.14,23555.0,36.1699,36.1699,36.1138,36.1618,23555.0
2019-01-31 10:25:00,45.12,45.27,45.11,45.26,76454.0,36.1458,36.266,36.1378,36.258,76454.0
2019-01-31 10:30:00,45.26,45.36,45.26,45.32,202024.0,36.258,36.3381,36.258,36.306,202024.0
2019-01-31 10:35:00,45.32,45.36,45.22,45.23,99728.0,36.306,36.3381,36.2259,36.2339,99728.0
2019-01-31 10:40:00,45.23,45.31,45.22,45.31,25828.0,36.2339,36.298,36.2259,36.298,25828.0
2019-01-31 10:45:00,45.3,45.3,45.15,45.18,38452.0,36.29,36.29,36.1699,36.1939,38452.0
2019-01-31 10:50:00,45.18,45.23,45.13,45.15,176138.0,36.1939,36.2339,36.1538,36.1699,176138.0
2019-01-31 10:55:00,45.15,45.21,45.1,45.17,60462.0,36.1699,36.2179,36.1298,36.1859,60462.0
2019-01-31 11:00:00,45.18,45.36,45.17,45.3,67978.0,36.1939,36.3381,36.1859,36.29,67978.0
2019-01-31 11:05:00,45.31,45.32,45.18,45.22,21751.0,36.298,36.306,36.1939,36.2259,21751.0
2019-01-31 11:10:00,45.21,45.24,45.18,45.21,25510.0,36.2179,36.242,36.1939,36.2179,25510.0
2019-01-31 11:15:00,45.21,45.21,45.12,45.16,20275.0,36.2179,36.2179,36.1458,36.1779,20275.0
2019-01-31 11:20:00,45.16,45.18,45.14,45.16,22355.0,36.1779,36.1939,36.1618,36.1779,22355.0
2019-01-31 11:25:00,45.15,45.2,45.12,45.19,48589.0,36.1699,36.2099,36.1458,36.2019,48589.0
2019-01-31 11:30:00,45.19,45.24,45.17,45.22,134989.0,36.2019,36.242,36.1859,36.2259,134989.0
2019-01-31 11:35:00,45.21,45.22,45.14,45.22,55610.0,36.2179,36.2259,36.1618,36.2259,55610.0
2019-01-31 11:40:00,45.23,45.3,45.19,45.28,42049.0,36.2339,36.29,36.2019,36.274,42049.0
2019-01-31 11:45:00,45.28,45.33,45.25,45.31,22776.0,36.274,36.3141,36.25,36.298,22776.0
2019-01-31 11:50:00,45.3,45.32,45.24,45.3,24573.0,36.29,36.306,36.242,36.29,24573.0
2019-01-31 11:55:00,45.3,45.33,45.27,45.31,21852.0,36.29,36.3141,36.266,36.298,21852.0
2019-01-31 12:00:00,45.32,45.33,45.28,45.29,24702.0,36.306,36.3141,36.274,36.282,24702.0
2019-01-31 12:05:00,45.28,45.34,45.24,45.31,51731.0,36.274,36.3221,36.242,36.298,51731.0
2019-01-31 12:10:00,45.31,45.31,45.23,45.25,35801.0,36.298,36.298,36.2339,36.25,35801.0
2019-01-31 12:15:00,45.26,45.27,45.21,45.23,30139.0,36.258,36.266,36.2179,36.2339,30139.0
2019-01-31 12:20:00,45.24,45.25,45.18,45.22,16295.0,36.242,36.25,36.1939,36.2259,16295.0
2019-01-31 12:25:00,45.22,45.23,45.18,45.21,21303.0,36.2259,36.2339,36.1939,36.2179,21303.0
2019-01-31 12:30:00,45.21,45.27,45.19,45.26,15475.0,36.2179,36.266,36.2019,36.258,15475.0
2019-01-31 12:35:00,45.26,45.3,45.24,45.28,20294.0,36.258,36.29,36.242,36.274,20294.0
2019-01-31 12:40:00,45.28,45.29,45.14,45.14,39199.0,36.274,36.282,36.1618,36.1618,39199.0
2019-01-31 12:45:00,45.15,45.19,45.14,45.14,27181.0,36.1699,36.2019,36.1618,36.1618,27181.0
2019-01-31 12:50:00,45.14,45.19,45.14,45.16,14940.0,36.1618,36.2019,36.1618,36.1779,14940.0
2019-01-31 12:55:00,45.16,45.18,45.12,45.17,36130.0,36.1779,36.1939,36.1458,36.1859,36130.0
2019-01-31 13:00:00,45.18,45.21,45.13,45.19,16791.0,36.1939,36.2179,36.1538,36.2019,16791.0
2019-01-31 13:05:00,45.2,45.29,45.19,45.29,27938.0,36.2099,36.282,36.2019,36.282,27938.0
2019-01-31 13:10:00,45.28,45.28,45.23,45.26,15933.0,36.274,36.274,36.2339,36.258,15933.0
2019-01-31 13:15:00,45.27,45.29,45.24,45.26,21607.0,36.266,36.282,36.242,36.258,21607.0
2019-01-31 13:20:00,45.26,45.3,45.25,45.26,17191.0,36.258,36.29,36.25,36.258,17191.0
2019-01-31 13:25:00,45.26,45.31,45.25,45.27,19738.0,36.258,36.298,36.25,36.266,19738.0
2019-01-31 13:30:00,45.28,45.32,45.24,45.29,23654.0,36.274,36.306,36.242,36.282,23654.0
2019-01-31 13:35:00,45.29,45.37,45.29,45.36,17839.0,36.282,36.3461,36.282,36.3381,17839.0
2019-01-31 13:40:00,45.37,45.41,45.35,45.39,15344.0,36.3461,36.3781,36.3301,36.3621,15344.0
2019-01-31 13:45:00,45.39,45.4,45.34,45.35,19305.0,36.3621,36.3701,36.3221,36.3301,19305.0
2019-01-31 13:50:00,45.36,45.41,45.35,45.4,25443.0,36.3381,36.3781,36.3301,36.3701,25443.0
2019-01-31 13:55:00,45.4,45.45,45.37,45.41,122821.0,36.3701,36.4102,36.3461,36.3781,122821.0
2019-01-31 14:00:00,45.4,45.5,45.39,45.46,38908.0,36.3701,36.4502,36.3621,36.4182,38908.0
2019-01-31 14:05:00,45.46,45.51,45.45,45.46,26712.0,36.4182,36.4583,36.4102,36.4182,26712.0
2019-01-31 14:10:00,45.44,45.47,45.4,45.44,26059.0,36.4022,36.4262,36.3701,36.4022,26059.0
2019-01-31 14:15:00,45.45,45.47,45.42,45.43,45697.0,36.4102,36.4262,36.3862,36.3942,45697.0
2019-01-31 14:20:00,45.44,45.53,45.44,45.52,25346.0,36.4022,36.4743,36.4022,36.4663,25346.0
2019-01-31 14:25:00,45.52,45.53,45.45,45.48,27084.0,36.4663,36.4743,36.4102,36.4342,27084.0
2019-01-31 14:30:00,45.49,45.51,45.45,45.45,21427.0,36.4422,36.4583,36.4102,36.4102,21427.0
2019-01-31 14:35:00,45.46,45.48,45.43,45.45,22346.0,36.4182,36.4342,36.3942,36.4102,22346.0
2019-01-31 14:40:00,45.45,45.5,45.44,45.5,28334.0,36.4102,36.4502,36.4022,36.4502,28334.0
2019-01-31 14:45:00,45.51,45.55,45.48,45.54,21436.0,36.4583,36.4903,36.4342,36.4823,21436.0
2019-01-31 14:50:00,45.53,45.6,45.52,45.58,30316.0,36.4743,36.5304,36.4663,36.5143,30316.0
2019-01-31 14:55:00,45.58,45.62,45.57,45.6,22244.0,36.5143,36.5464,36.5063,36.5304,22244.0
2019-01-31 15:00:00,45.59,45.6,45.53,45.56,26985.0,36.5223,36.5304,36.4743,36.4983,26985.0
2019-01-31 15:05:00,45.55,45.6,45.53,45.57,26260.0,36.4903,36.5304,36.4743,36.5063,26260.0
2019-01-31 15:10:00,45.57,45.57,45.48,45.49,42382.0,36.5063,36.5063,36.4342,36.4422,42382.0
2019-01-31 15:15:00,45.49,45.54,45.46,45.47,41826.0,36.4422,36.4823,36.4182,36.4262,41826.0
2019-01-31 15:20:00,45.47,45.51,45.46,45.48,26614.0,36.4262,36.4583,36.4182,36.4342,26614.0
2019-01-31 15:25:00,45.48,45.56,45.47,45.54,42888.0,36.4342,36.4983,36.4262,36.4823,42888.0
2019-01-31 15:30:00,45.55,45.59,45.53,45.55,62562.0,36.4903,36.5223,36.4743,36.4903,62562.0
2019-01-31 15:35:00,45.55,45.57,45.53,45.57,41825.0,36.4903,36.5063,36.4743,36.5063,41825.0
2019-01-31 15:40:00,45.57,45.61,45.53,45.55,76728.0,36.5063,36.5384,36.4743,36.4903,76728.0
2019-01-31 15:45:00,45.55,45.62,45.53,45.61,80852.0,36.4903,36.5464,36.4743,36.5384,80852.0
2019-01-31 15:50:00,45.61,45.74,45.6,45.73,163066.0,36.5384,36.6425,36.5304,36.6345,163066.0
2019-01-31 15:55:00,45.73,45.77,45.67,45.68,461792.0,36.6345,36.6665,36.5864,36.5944,461792.0
2019-02-01 09:30:00,45.92,45.92,45.81,45.84,88586.0,36.7867,36.7867,36.6986,36.7226,88586.0
2019-02-01 09:35:00,45.84,45.9,45.75,45.85,80495.0,36.7226,36.7707,36.6505,36.7306,80495.0
2019-02-01 09:40:00,45.85,45.86,45.68,45.7,49777.0,36.7306,36.7386,36.5944,36.6105,49777.0
2019-02-01 09:45:00,45.71,45.71,45.6,45.61,66024.0,36.6185,36.6185,36.5304,36.5384,66024.0
2019-02-01 09:50:00,45.59,45.62,45.5,45.57,30961.0,36.5223,36.5464,36.4502,36.5063,30961.0
2019-02-01 09:55:00,45.57,45.58,45.33,45.35,70553.0,36.5063,36.5143,36.3141,36.3301,70553.0
2019-02-01 10:00:00,45.36,45.49,45.36,45.45,94345.0,36.3381,36.4422,36.3381,36.4102,94345.0
2019-02-01 10:05:00,45.45,45.54,45.43,45.48,55570.0,36.4102,36.4823,36.3942,36.4342,55570.0
2019-02-01 10:10:00,45.47,45.54,45.47,45.49,30687.0,36.4262,36.4823,36.4262,36.4422,30687.0
2019-02-01 10:15:00,45.49,45.56,45.48,45.51,37486.0,36.4422,36.4983,36.4342,36.4583,37486.0
2019-02-01 10:20:00,45.51,45.56,45.48,45.55,43623.0,36.4583,36.4983,36.4342,36.4903,43623.0
2019-02-01 10:25:00,45.55,45.6,45.49,45.51,56202.0,36.4903,36.5304,36.4422,36.4583,56202.0
2019-02-01 10:30:00,45.51,45.54,45.44,45.45,69178.0,36.4583,36.4823,36.4022,36.4102,69178.0
2019-02-01 10:35:00,45.46,45.52,45.43,45.5,76911.0,36.4182,36.4663,36.3942,36.4502,76911.0
2019-02-01 10:40:00,45.49,45.51,45.43,45.44,62981.0,36.4422,36.4583,36.3942,36.4022,62981.0
2019-02-01 10:45:00,45.43,45.45,45.38,45.4,103166.0,36.3942,36.4102,36.3541,36.3701,103166.0
2019-02-01 10:50:00,45.39,45.46,45.38,45.41,67083.0,36.3621,36.4182,36.3541,36.3781,67083.0
2019-02-01 10:55:00,45.41,45.47,45.4,45.45,168049.0,36.3781,36.4262,36.3701,36.4102,168049.0
2019-02-01 11:00:00,45.45,45.49,45.36,45.47,64862.0,36.4102,36.4422,36.3381,36.4262,64862.0
2019-02-01 11:05:00,45.46,45.55,45.46,45.54,28339.0,36.4182,36.4903,36.4182,36.4823,28339.0
2019-02-01 11:10:00,45.54,45.65,45.54,45.63,38487.0,36.4823,36.5704,36.4823,36.5544,38487.0
2019-02-01 11:15:00,45.63,45.65,45.58,45.6,25717.0,36.5544,36.5704,36.5143,36.5304,25717.0
2019-02-01 11:20:00,45.6,45.68,45.59,45.65,25734.0,36.5304,36.5944,36.5223,36.5704,25734.0
2019-02-01 11:25:00,45.65,45.72,45.64,45.71,25048.0,36.5704,36.6265,36.5624,36.6185,25048.0
2019-02-01 11:30:00,45.71,45.71,45.6,45.61,63780.0,36.6185,36.6185,36.5304,36.5384,63780.0
2019-02-01 11:35:00,45.61,45.64,45.58,45.58,35963.0,36.5384,36.5624,36.5143,36.5143,35963.0
2019-02-01 11:40:00,45.58,45.61,45.57,45.6,26854.0,36.5143,36.5384,36.5063,36.5304,26854.0
2019-02-01 11:45:00,45.6,45.61,45.52,45.59,39334.0,36.5304,36.5384,36.4663,36.5223,39334.0
2019-02-01 11:50:00,45.59,45.62,45.58,45.62,35754.0,36.5223,36.5464,36.5143,36.5464,35754.0
2019-02-01 11:55:00,45.62,45.62,45.57,45.6,31804.0,36.5464,36.5464,36.5063,36.5304,31804.0
2019-02-01 12:00:00,45.61,45.61,45.53,45.55,39525.0,36.5384,36.5384,36.4743,36.4903,39525.0
2019-02-01 12:05:00,45.55,45.62,45.54,45.58,31185.0,36.4903,36.5464,36.4823,36.5143,31185.0
2019-02-01 12:10:00,45.58,45.59,45.53,45.53,57548.0,36.5143,36.5223,36.4743,36.4743,57548.0
2019-02-01 12:15:00,45.54,45.59,45.53,45.55,20575.0,36.4823,36.5223,36.4743,36.4903,20575.0
2019-02-01 12:20:00,45.55,45.58,45.52,45.55,50675.0,36.4903,36.5143,36.4663,36.4903,50675.0
2019-02-01 12:25:00,45.55,45.6,45.53,45.59,22909.0,36.4903,36.5304,36.4743,36.5223,22909.0
2019-02-01 12:30:00,45.59,45.6,45.56,45.58,61797.0,36.5223,36.5304,36.4983,36.5143,61797.0
2019-02-01 12:35:00,45.59,45.64,45.58,45.6,34672.0,36.5223,36.5624,36.5143,36.5304,34672.0
2019-02-01 12:40:00,45.6,45.72,45.59,45.71,31700.0,36.5304,36.6265,36.5223,36.6185,31700.0
2019-02-01 12:45:00,45.71,45.73,45.66,45.72,30769.0,36.6185,36.6345,36.5784,36.6265,30769.0
2019-02-01 12:50:00,45.71,45.74,45.69,45.7,33527.0,36.6185,36.6425,36.6025,36.6105,33527.0
2019-02-01 12:55:00,45.69,45.76,45.69,45.73,102641.0,36.6025,36.6585,36.6025,36.6345,102641.0
2019-02-01 13:00:00,45.73,45.75,45.7,45.72,26062.0,36.6345,36.6505,36.6105,36.6265,26062.0
2019-02-01 13:05:00,45.73,45.79,45.71,45.77,31083.0,36.6345,36.6826,36.6185,36.6665,31083.0
2019-02-01 13:10:00,45.77,45.77,45.7,45.71,25710.0,36.6665,36.6665,36.6105,36.6185,25710.0
2019-02-01 13:15:00,45.7,45.77,45.69,45.76,41758.0,36.6105,36.6665,36.6025,36.6585,41758.0
2019-02-01 13:20:00,45.76,45.79,45.73,45.79,25146.0,36.6585,36.6826,36.6345,36.6826,25146.0
2019-02-01 13:25:00,45.8,45.82,45.78,45.8,24274.0,36.6906,36.7066,36.6746,36.6906,24274.0
2019-02-01 13:30:00,45.8,45.85,45.79,45.81,20724.0,36.6906,36.7306,36.6826,36.6986,20724.0
2019-02-01 13:35:00,45.82,45.88,45.81,45.87,91680.0,36.7066,36.7547,36.6986,36.7467,91680.0
2019-02-01 13:40:00,45.86,45.87,45.77,45.77,68679.0,36.7386,36.7467,36.6665,36.6665,68679.0
2019-02-01 13:45:00,45.78,45.8,45.72,45.8,32312.0,36.6746,36.6906,36.6265,36.6906,32312.0
2019-02-01 13:50:00,45.8,45.83,45.78,45.78,89962.0,36.6906,36.7146,36.6746,36.6746,89962.0
2019-02-01 13:55:00,45.79,45.81,45.73,45.76,46594.0,36.6826,36.6986,36.6345,36.6585,46594.0
2019-02-01 14:00:00,45.76,45.77,45.67,45.68,76224.0,36.6585,36.6665,36.5864,36.5944,76224.0
2019-02-01 14:05:00,45.69,45.7,45.62,45.66,39313.0,36.6025,36.6105,36.5464,36.5784,39313.0
2019-02-01 14:10:00,45.66,45.68,45.63,45.68,36149.0,36.5784,36.5944,36.5544,36.5944,36149.0
2019-02-01 14:15:00,45.68,45.68,45.58,45.58,48414.0,36.5944,36.5944,36.5143,36.5143,48414.0
2019-02-01 14:20:00,45.58,45.58,45.52,45.54,48150.0,36.5143,36.5143,36.4663,36.4823,48150.0
2019-02-01 14:25:00,45.53,45.57,45.52,45.52,38679.0,36.4743,36.5063,36.4663,36.4663,38679.0
2019-02-01 14:30:00,45.52,45.59,45.51,45.58,43310.0,36.4663,36.5223,36.4583,36.5143,43310.0
2019-02-01 14:35:00,45.57,45.62,45.56,45.59,65935.0,36.5063,36.5464,36.4983,36.5223,65935.0
2019-02-01 14:40:00,45.59,45.61,45.58,45.6,37408.0,36.5223,36.5384,36.5143,36.5304,37408.0
2019-02-01 14:45:00,45.59,45.61,45.54,45.55,43207.0,36.5223,36.5384,36.4823,36.4903,43207.0
2019-02-01 14:50:00,45.56,45.59,45.45,45.46,81139.0,36.4983,36.5223,36.4102,36.4182,81139.0
2019-02-01 14:55:00,45.45,45.47,45.42,45.46,45911.0,36.4102,36.4262,36.3862,36.4182,45911.0
2019-02-01 15:00:00,45.46,45.46,45.39,45.41,77942.0,36.4182,36.4182,36.3621,36.3781,77942.0
2019-02-01 15:05:00,45.41,45.43,45.37,45.39,46801.0,36.3781,36.3942,36.3461,36.3621,46801.0
2019-02-01 15:10:00,45.39,45.44,45.37,45.39,43865.0,36.3621,36.4022,36.3461,36.3621,43865.0
2019-02-01 15:15:00,45.38,45.46,45.37,45.44,72665.0,36.3541,36.4182,36.3461,36.4022,72665.0
2019-02-01 15:20:00,45.45,45.48,45.42,45.47,55810.0,36.4102,36.4342,36.3862,36.4262,55810.0
2019-02-01 15:25:00,45.47,45.5,45.42,45.5,60195.0,36.4262,36.4502,36.3862,36.4502,60195.0
2019-02-01 15:30:00,45.51,45.54,45.5,45.52,68773.0,36.4583,36.4823,36.4502,36.4663,68773.0
2019-02-01 15:35:00,45.51,45.57,45.5,45.55,65067.0,36.4583,36.5063,36.4502,36.4903,65067.0
2019-02-01 15:40:00,45.55,45.55,45.49,45.52,83264.0,36.4903,36.4903,36.4422,36.4663,83264.0
2019-02-01 15:45:00,45.52,45.54,45.5,45.5,88489.0,36.4663,36.4823,36.4502,36.4502,88489.0
2019-02-01 15:50:00,45.5,45.51,45.47,45.51,108811.0,36.4502,36.4583,36.4262,36.4583,108811.0
2019-02-01 15:55:00,45.51,45.58,45.48,45.54,377359.0,36.4583,36.5143,36.4342,36.4823,377359.0
2019-02-04 09:30:00,45.04,45.28,45.02,45.17,80994.0,36.4173,36.6114,36.4011,36.5224,80994.0
2019-02-04 09:35:00,45.17,45.24,45.07,45.14,124969.0,36.5224,36.579,36.4416,36.4982,124969.0
2019-02-04 09:40:00,45.14,45.17,45.05,45.16,38177.0,36.4982,36.5224,36.4254,36.5143,38177.0
2019-02-04 09:45:00,45.13,45.2,45.12,45.19,43309.0,36.4901,36.5467,36.482,36.5386,43309.0
2019-02-04 09:50:00,45.19,45.31,45.11,45.31,50995.0,36.5386,36.6356,36.4739,36.6356,50995.0
2019-02-04 09:55:00,45.3,45.31,45.23,45.24,25818.0,36.6275,36.6356,36.5709,36.579,25818.0
2019-02-04 10:00:00,45.24,45.24,45.12,45.16,66820.0,36.579,36.579,36.482,36.5143,66820.0
2019-02-04 10:05:00,45.15,45.24,45.11,45.22,159997.0,36.5062,36.579,36.4739,36.5628,159997.0
2019-02-04 10:10:00,45.22,45.24,45.14,45.15,81040.0,36.5628,36.579,36.4982,36.5062,81040.0
2019-02-04 10:15:00,45.16,45.2,45.14,45.19,50442.0,36.5143,36.5467,36.4982,36.5386,50442.0
2019-02-04 10:20:00,45.18,45.19,44.96,44.97,176334.0,36.5305,36.5386,36.3526,36.3607,176334.0
2019-02-04 10:25:00,44.96,44.99,44.91,44.91,85017.0,36.3526,36.3769,36.3122,36.3122,85017.0
2019-02-04 10:30:00,44.91,44.96,44.9,44.92,44401.0,36.3122,36.3526,36.3041,36.3203,44401.0
2019-02-04 10:35:00,44.92,45.0,44.92,44.96,57224.0,36.3203,36.385,36.3203,36.3526,57224.0
2019-02-04 10:40:00,44.96,44.99,44.94,44.95,35510.0,36.3526,36.3769,36.3365,36.3445,35510.0
2019-02-04 10:45:00,44.95,44.98,44.92,44.98,66693.0,36.3445,36.3688,36.3203,36.3688,66693.0
2019-02-04 10:50:00,44.97,44.98,44.91,44.93,46666.0,36.3607,36.3688,36.3122,36.3284,46666.0
2019-02-04 10:55:00,44.94,44.96,44.87,44.88,56920.0,36.3365,36.3526,36.2799,36.2879,56920.0
2019-02-04 11:00:00,44.88,44.95,44.87,44.95,52843.0,36.2879,36.3445,36.2799,36.3445,52843.0
2019-02-04 11:05:00,44.94,44.95,44.89,44.9,44342.0,36.3365,36.3445,36.296,36.3041,44342.0
2019-02-04 11:10:00,44.9,44.94,44.86,44.94,35314.0,36.3041,36.3365,36.2718,36.3365,35314.0
2019-02-04 11:15:00,44.94,44.95,44.89,44.91,48502.0,36.3365,36.3445,36.296,36.3122,48502.0
2019-02-04 11:20:00,44.92,44.94,44.85,44.85,46058.0,36.3203,36.3365,36.2637,36.2637,46058.0
2019-02-04 11:25:00,44.86,44.9,44.84,44.87,50994.0,36.2718,36.3041,36.2556,36.2799,50994.0
2019-02-04 11:30:00,44.87,44.91,44.86,44.88,52198.0,36.2799,36.3122,36.2718,36.2879,52198.0
2019-02-04 11:35:00,44.89,44.94,44.87,44.92,44392.0,36.296,36.3365,36.2799,36.3203,44392.0
2019-02-04 11:40:00,44.92,44.94,44.9,44.92,28064.0,36.3203,36.3365,36.3041,36.3203,28064.0
2019-02-04 11:45:00,44.92,44.96,44.91,44.95,33418.0,36.3203,36.3526,36.3122,36.3445,33418.0
2019-02-04 11:50:00,44.95,44.97,44.88,44.89,83788.0,36.3445,36.3607,36.2879,36.296,83788.0
2019-02-04 11:55:00,44.89,44.93,44.88,44.93,47634.0,36.296,36.3284,36.2879,36.3284,47634.0
2019-02-04 12:00:00,44.93,44.95,44.91,44.95,47243.0,36.3284,36.3445,36.3122,36.3445,47243.0
2019-02-04 12:05:00,44.94,44.95,44.93,44.94,22795.0,36.3365,36.3445,36.3284,36.3365,22795.0
2019-02-04 12:10:00,44.95,45.02,44.94,45.02,22539.0,36.3445,36.4011,36.3365,36.4011,22539.0
2019-02-04 12:15:00,45.01,45.02,44.99,45.02,23126.0,36.393,36.4011,36.3769,36.4011,23126.0
2019-02-04 12:20:00,45.02,45.05,45.0,45.03,30543.0,36.4011,36.4254,36.385,36.4092,30543.0
2019-02-04 12:25:00,45.04,45.14,45.04,45.12,53593.0,36.4173,36.4982,36.4173,36.482,53593.0
2019-02-04 12:30:00,45.12,45.16,45.09,45.16,50208.0,36.482,36.5143,36.4577,36.5143,50208.0
2019-02-04 12:35:00,45.16,45.2,45.16,45.16,40433.0,36.5143,36.5467,36.5143,36.5143,40433.0
2019-02-04 12:40:00,45.16,45.21,45.16,45.18,50015.0,36.5143,36.5548,36.5143,36.5305,50015.0
2019-02-04 12:45:00,45.18,45.19,45.15,45.15,37854.0,36.5305,36.5386,36.5062,36.5062,37854.0
2019-02-04 12:50:00,45.15,45.19,45.14,45.18,18406.0,36.5062,36.5386,36.4982,36.5305,18406.0
2019-02-04 12:55:00,45.18,45.19,45.12,45.14,35899.0,36.5305,36.5386,36.482,36.4982,35899.0
2019-02-04 13:00:00,45.14,45.15,45.11,45.15,19256.0,36.4982,36.5062,36.4739,36.5062,19256.0
2019-02-04 13:05:00,45.15,45.16,45.12,45.16,26912.0,36.5062,36.5143,36.482,36.5143,26912.0
2019-02-04 13:10:00,45.16,45.16,45.08,45.11,39022.0,36.5143,36.5143,36.4496,36.4739,39022.0
2019-02-04 13:15:00,45.11,45.13,45.1,45.1,34606.0,36.4739,36.4901,36.4658,36.4658,34606.0
2019-02-04 13:20:00,45.1,45.11,45.04,45.05,30977.0,36.4658,36.4739,36.4173,36.4254,30977.0
2019-02-04 13:25:00,45.06,45.06,45.01,45.02,31417.0,36.4335,36.4335,36.393,36.4011,31417.0
2019-02-04 13:30:00,45.01,45.02,44.98,45.0,24709.0,36.393,36.4011,36.3688,36.385,24709.0
2019-02-04 13:35:00,44.99,45.0,44.96,44.99,30166.0,36.3769,36.385,36.3526,36.3769,30166.0
2019-02-04 13:40:00,44.99,45.01,44.99,45.01,12059.0,36.3769,36.393,36.3769,36.393,12059.0
2019-02-04 13:45:00,45.02,45.09,45.01,45.08,23548.0,36.4011,36.4577,36.393,36.4496,23548.0
2019-02-04 13:50:00,45.08,45.09,45.06,45.08,39524.0,36.4496,36.4577,36.4335,36.4496,39524.0
2019-02-04 13:55:00,45.07,45.08,45.06,45.07,16599.0,36.4416,36.4496,36.4335,36.4416,16599.0
2019-02-04 14:00:00,45.07,45.08,45.04,45.06,32523.0,36.4416,36.4496,36.4173,36.4335,32523.0
2019-02-04 14:05:00,45.05,45.07,45.04,45.05,192446.0,36.4254,36.4416,36.4173,36.4254,192446.0
2019-02-04 14:10:00,45.05,45.06,45.03,45.04,33567.0,36.4254,36.4335,36.4092,36.4173,33567.0
2019-02-04 14:15:00,45.04,45.07,45.03,45.06,34723.0,36.4173,36.4416,36.4092,36.4335,34723.0
2019-02-04 14:20:00,45.05,45.07,45.05,45.06,42825.0,36.4254,36.4416,36.4254,36.4335,42825.0
2019-02-04 14:25:00,45.05,45.15,45.05,45.15,43227.0,36.4254,36.5062,36.4254,36.5062,43227.0
2019-02-04 14:30:00,45.15,45.15,45.1,45.12,74743.0,36.5062,36.5062,36.4658,36.482,74743.0
2019-02-04 14:35:00,45.12,45.15,45.11,45.13,35879.0,36.482,36.5062,36.4739,36.4901,35879.0
2019-02-04 14:40:00,45.13,45.14,45.1,45.1,26346.0,36.4901,36.4982,36.4658,36.4658,26346.0
2019-02-04 14:45:00,45.11,45.12,45.06,45.12,50397.0,36.4739,36.482,36.4335,36.482,50397.0
2019-02-04 14:50:00,45.12,45.15,45.1,45.15,41194.0,36.482,36.5062,36.4658,36.5062,41194.0
2019-02-04 14:55:00,45.14,45.17,45.14,45.15,59053.0,36.4982,36.5224,36.4982,36.5062,59053.0
2019-02-04 15:00:00,45.16,45.16,45.1,45.11,54095.0,36.5143,36.5143,36.4658,36.4739,54095.0
2019-02-04 15:05:00,45.11,45.13,45.08,45.12,46519.0,36.4739,36.4901,36.4496,36.482,46519.0
2019-02-04 15:10:00,45.12,45.12,45.08,45.1,56835.0,36.482,36.482,36.4496,36.4658,56835.0
2019-02-04 15:15:00,45.09,45.12,45.09,45.09,51181.0,36.4577,36.482,36.4577,36.4577,51181.0
2019-02-04 15:20:00,45.09,45.1,45.08,45.09,40635.0,36.4577,36.4658,36.4496,36.4577,40635.0
2019-02-04 15:25:00,45.09,45.11,45.06,45.07,44036.0,36.4577,36.4739,36.4335,36.4416,44036.0
2019-02-04 15:30:00,45.07,45.11,45.06,45.1,43873.0,36.4416,36.4739,36.4335,36.4658,43873.0
2019-02-04 15:35:00,45.1,45.13,45.09,45.11,183738.0,36.4658,36.4901,36.4577,36.4739,183738.0
2019-02-04 15:40:00,45.12,45.15,45.09,45.09,94456.0,36.482,36.5062,36.4577,36.4577,94456.0
2019-02-04 15:45:00,45.1,45.1,45.04,45.05,99522.0,36.4658,36.4658,36.4173,36.4254,99522.0
2019-02-04 15:50:00,45.05,45.09,45.03,45.08,142444.0,36.4254,36.4577,36.4092,36.4496,142444.0
2019-02-04 15:55:00,45.08,45.16,45.07,45.16,335893.0,36.4496,36.5143,36.4416,36.5143,335893.0
2019-02-05 09:30:00,45.18,45.27,45.08,45.13,75116.0,36.5305,36.6033,36.4496,36.4901,75116.0
2019-02-05 09:35:00,45.14,45.14,45.03,45.13,35975.0,36.4982,36.4982,36.4092,36.4901,35975.0
2019-02-05 09:40:00,45.16,45.16,44.98,44.99,27495.0,36.5143,36.5143,36.3688,36.3769,27495.0
2019-02-05 09:45:00,45.0,45.04,44.97,44.98,303742.0,36.385,36.4173,36.3607,36.3688,303742.0
2019-02-05 09:50:00,44.98,45.16,44.98,45.15,107053.0,36.3688,36.5143,36.3688,36.5062,107053.0
2019-02-05 09:55:00,45.14,45.2,45.1,45.19,72158.0,36.4982,36.5467,36.4658,36.5386,72158.0
2019-02-05 10:00:00,45.18,45.18,45.12,45.12,40928.0,36.5305,36.5305,36.482,36.482,40928.0
2019-02-05 10:05:00,45.11,45.15,45.07,45.14,33907.0,36.4739,36.5062,36.4416,36.4982,33907.0
2019-02-05 10:10:00,45.13,45.13,45.02,45.05,39866.0,36.4901,36.4901,36.4011,36.4254,39866.0
2019-02-05 10:15:00,45.05,45.11,45.0,45.08,40327.0,36.4254,36.4739,36.385,36.4496,40327.0
2019-02-05 10:20:00,45.08,45.08,44.97,44.97,28639.0,36.4496,36.4496,36.3607,36.3607,28639.0
2019-02-05 10:25:00,44.97,45.02,44.93,44.98,44863.0,36.3607,36.4011,36.3284,36.3688,44863.0
2019-02-05 10:30:00,44.98,45.05,44.96,45.03,36523.0,36.3688,36.4254,36.3526,36.4092,36523.0
2019-02-05 10:35:00,45.02,45.08,45.0,45.01,22449.0,36.4011,36.4496,36.385,36.393,22449.0
2019-02-05 10:40:00,45.01,45.04,45.0,45.03,25733.0,36.393,36.4173,36.385,36.4092,25733.0
2019-02-05 10:45:00,45.04,45.09,45.03,45.08,30149.0,36.4173,36.4577,36.4092,36.4496,30149.0
2019-02-05 10:50:00,45.09,45.18,45.09,45.17,30093.0,36.4577,36.5305,36.4577,36.5224,30093.0
2019-02-05 10:55:00,45.16,45.19,45.13,45.14,29493.0,36.5143,36.5386,36.4901,36.4982,29493.0
2019-02-05 11:00:00,45.14,45.21,45.12,45.2,46892.0,36.4982,36.5548,36.482,36.5467,46892.0
2019-02-05 11:05:00,45.21,45.22,45.12,45.13,66844.0,36.5548,36.5628,36.482,36.4901,66844.0
2019-02-05 11:10:00,45.13,45.14,45.08,45.1,29927.0,36.4901,36.4982,36.4496,36.4658,29927.0
2019-02-05 11:15:00,45.09,45.17,45.09,45.16,20013.0,36.4577,36.5224,36.4577,36.5143,20013.0
2019-02-05 11:20:00,45.15,45.16,45.1,45.13,18866.0,36.5062,36.5143,36.4658,36.4901,18866.0
2019-02-05 11:25:00,45.13,45.13,45.0,45.01,38913.0,36.4901,36.4901,36.385,36.393,38913.0
2019-02-05 11:30:00,45.0,45.02,44.95,44.95,39900.0,36.385,36.4011,36.3445,36.3445,39900.0
2019-02-05 11:35:00,44.95,45.04,44.95,45.0,39264.0,36.3445,36.4173,36.3445,36.385,39264.0
2019-02-05 11:40:00,45.0,45.04,44.99,45.0,20406.0,36.385,36.4173,36.3769,36.385,20406.0
2019-02-05 11:45:00,44.99,45.01,44.96,45.0,18670.0,36.3769,36.393,36.3526,36.385,18670.0
2019-02-05 11:50:00,45.0,45.02,44.98,45.01,21091.0,36.385,36.4011,36.3688,36.393,21091.0
2019-02-05 11:55:00,45.02,45.04,45.0,45.02,19978.0,36.4011,36.4173,36.385,36.4011,19978.0
2019-02-05 12:00:00,45.02,45.09,44.99,45.08,24296.0,36.4011,36.4577,36.3769,36.4496,24296.0
2019-02-05 12:05:00,45.09,45.09,45.01,45.01,26098.0,36.4577,36.4577,36.393,36.393,26098.0
2019-02-05 12:10:00,45.01,45.06,44.99,45.05,23401.0,36.393,36.4335,36.3769,36.4254,23401.0
2019-02-05 12:15:00,45.05,45.07,44.97,45.0,33741.0,36.4254,36.4416,36.3607,36.385,33741.0
2019-02-05 12:20:00,44.99,45.0,44.95,44.96,15482.0,36.3769,36.385,36.3445,36.3526,15482.0
2019-02-05 12:25:00,44.95,44.98,44.92,44.98,20108.0,36.3445,36.3688,36.3203,36.3688,20108.0
2019-02-05 12:30:00,44.98,45.03,44.95,45.03,21735.0,36.3688,36.4092,36.3445,36.4092,21735.0
2019-02-05 12:35:00,45.03,45.05,45.01,45.04,16694.0,36.4092,36.4254,36.393,36.4173,16694.0
2019-02-05 12:40:00,45.05,45.05,45.01,45.02,10217.0,36.4254,36.4254,36.393,36.4011,10217.0
2019-02-05 12:45:00,45.01,45.04,44.98,44.98,16756.0,36.393,36.4173,36.3688,36.3688,16756.0
2019-02-05 12:50:00,45.0,45.03,44.97,45.0,14365.0,36.385,36.4092,36.3607,36.385,14365.0
2019-02-05 12:55:00,45.0,45.02,44.93,44.95,18824.0,36.385,36.4011,36.3284,36.3445,18824.0
2019-02-05 13:00:00,44.95,45.0,44.95,44.99,21316.0,36.3445,36.385,36.3445,36.3769,21316.0
2019-02-05 13:05:00,44.98,44.99,44.91,44.92,18484.0,36.3688,36.3769,36.3122,36.3203,18484.0
2019-02-05 13:10:00,44.91,44.97,44.86,44.87,77217.0,36.3122,36.3607,36.2718,36.2799,77217.0
2019-02-05 13:15:00,44.87,44.92,44.87,44.91,17793.0,36.2799,36.3203,36.2799,36.3122,17793.0
2019-02-05 13:20:00,44.92,44.96,44.92,44.96,20289.0,36.3203,36.3526,36.3203,36.3526,20289.0
2019-02-05 13:25:00,44.97,44.99,44.95,44.97,23302.0,36.3607,36.3769,36.3445,36.3607,23302.0
2019-02-05 13:30:00,44.97,45.0,44.96,45.0,20624.0,36.3607,36.385,36.3526,36.385,20624.0
2019-02-05 13:35:00,45.0,45.02,44.98,44.99,17721.0,36.385,36.4011,36.3688,36.3769,17721.0
2019-02-05 13:40:00,44.99,45.01,44.96,45.01,21539.0,36.3769,36.393,36.3526,36.393,21539.0
2019-02-05 13:45:00,45.01,45.07,45.0,45.02,133895.0,36.393,36.4416,36.385,36.4011,133895.0
2019-02-05 13:50:00,45.02,45.03,44.99,45.03,21704.0,36.4011,36.4092,36.3769,36.4092,21704.0
2019-02-05 13:55:00,45.03,45.04,45.02,45.03,11030.0,36.4092,36.4173,36.4011,36.4092,11030.0
2019-02-05 14:00:00,45.03,45.12,45.03,45.12,29003.0,36.4092,36.482,36.4092,36.482,29003.0
2019-02-05 14:05:00,45.11,45.14,45.1,45.11,24107.0,36.4739,36.4982,36.4658,36.4739,24107.0
2019-02-05 14:10:00,45.11,45.19,45.09,45.18,34004.0,36.4739,36.5386,36.4577,36.5305,34004.0
2019-02-05 14:15:00,45.18,45.21,45.15,45.21,19389.0,36.5305,36.5548,36.5062,36.5548,19389.0
2019-02-05 14:20:00,45.2,45.2,45.16,45.17,20537.0,36.5467,36.5467,36.5143,36.5224,20537.0
2019-02-05 14:25:00,45.17,45.18,45.14,45.15,15645.0,36.5224,36.5305,36.4982,36.5062,15645.0
2019-02-05 14:30:00,45.15,45.19,45.14,45.15,32916.0,36.5062,36.5386,36.4982,36.5062,32916.0
2019-02-05 14:35:00,45.15,45.2,45.15,45.2,29651.0,36.5062,36.5467,36.5062,36.5467,29651.0
2019-02-05 14:40:00,45.19,45.23,45.17,45.21,30145.0,36.5386,36.5709,36.5224,36.5548,30145.0
2019-02-05 14:45:00,45.21,45.21,45.17,45.19,27663.0,36.5548,36.5548,36.5224,36.5386,27663.0
2019-02-05 14:50:00,45.19,45.19,45.16,45.18,21857.0,36.5386,36.5386,36.5143,36.5305,21857.0
2019-02-05 14:55:00,45.18,45.19,45.15,45.16,14190.0,36.5305,36.5386,36.5062,36.5143,14190.0
2019-02-05 15:00:00,45.15,45.18,45.15,45.15,25338.0,36.5062,36.5305,36.5062,36.5062,25338.0
2019-02-05 15:05:00,45.15,45.16,45.11,45.15,37385.0,36.5062,36.5143,36.4739,36.5062,37385.0
2019-02-05 15:10:00,45.15,45.16,45.1,45.11,27648.0,36.5062,36.5143,36.4658,36.4739,27648.0
2019-02-05 15:15:00,45.11,45.14,45.11,45.13,25569.0,36.4739,36.4982,36.4739,36.4901,25569.0
2019-02-05 15:20:00,45.13,45.17,45.09,45.1,31594.0,36.4901,36.5224,36.4577,36.4658,31594.0
2019-02-05 15:25:00,45.09,45.13,45.08,45.09,29188.0,36.4577,36.4901,36.4496,36.4577,29188.0
2019-02-05 15:30:00,45.1,45.14,45.09,45.09,54203.0,36.4658,36.4982,36.4577,36.4577,54203.0
2019-02-05 15:35:00,45.09,45.15,45.09,45.15,64883.0,36.4577,36.5062,36.4577,36.5062,64883.0
2019-02-05 15:40:00,45.15,45.18,45.11,45.12,89519.0,36.5062,36.5305,36.4739,36.482,89519.0
2019-02-05 15:45:00,45.12,45.15,45.1,45.12,71928.0,36.482,36.5062,36.4658,36.482,71928.0
2019-02-05 15:50:00,45.12,45.13,45.09,45.09,93447.0,36.482,36.4901,36.4577,36.4577,93447.0
2019-02-05 15:55:00,45.1,45.2,45.1,45.19,261405.0,36.4658,36.5467,36.4658,36.5386,261405.0
2019-02-06 09:30:00,44.83,45.1,44.78,45.07,117636.0,36.2475,36.4658,36.2071,36.4416,117636.0
2019-02-06 09:35:00,45.06,45.27,45.06,45.07,121111.0,36.4335,36.6033,36.4335,36.4416,121111.0
2019-02-06 09:40:00,45.07,45.17,45.05,45.09,160304.0,36.4416,36.5224,36.4254,36.4577,160304.0
2019-02-06 09:45:00,45.1,45.3,45.1,45.25,63758.0,36.4658,36.6275,36.4658,36.5871,63758.0
2019-02-06 09:50:00,45.25,45.42,45.24,45.4,37396.0,36.5871,36.7246,36.579,36.7084,37396.0
2019-02-06 09:55:00,45.4,45.5,45.37,45.48,58831.0,36.7084,36.7892,36.6841,36.7731,58831.0
2019-02-06 10:00:00,45.47,45.48,45.37,45.47,100977.0,36.765,36.7731,36.6841,36.765,100977.0
2019-02-06 10:05:00,45.46,45.55,45.42,45.47,183111.0,36.7569,36.8297,36.7246,36.765,183111.0
2019-02-06 10:10:00,45.47,45.47,45.32,45.32,53668.0,36.765,36.765,36.6437,36.6437,53668.0
2019-02-06 10:15:00,45.33,45.33,45.23,45.28,74503.0,36.6518,36.6518,36.5709,36.6114,74503.0
2019-02-06 10:20:00,45.28,45.3,45.21,45.28,98939.0,36.6114,36.6275,36.5548,36.6114,98939.0
2019-02-06 10:25:00,45.28,45.29,45.21,45.27,104895.0,36.6114,36.6194,36.5548,36.6033,104895.0
2019-02-06 10:30:00,45.28,45.3,45.2,45.26,97473.0,36.6114,36.6275,36.5467,36.5952,97473.0
2019-02-06 10:35:00,45.26,45.29,45.24,45.27,43115.0,36.5952,36.6194,36.579,36.6033,43115.0
2019-02-06 10:40:00,45.27,45.3,45.25,45.28,42657.0,36.6033,36.6275,36.5871,36.6114,42657.0
2019-02-06 10:45:00,45.27,45.28,45.25,45.27,25195.0,36.6033,36.6114,36.5871,36.6033,25195.0
2019-02-06 10:50:00,45.27,45.41,45.24,45.4,53507.0,36.6033,36.7165,36.579,36.7084,53507.0
2019-02-06 10:55:00,45.39,45.42,45.31,45.33,30309.0,36.7003,36.7246,36.6356,36.6518,30309.0
2019-02-06 11:00:00,45.34,45.35,45.26,45.28,37055.0,36.6599,36.668,36.5952,36.6114,37055.0
2019-02-06 11:05:00,45.28,45.34,45.27,45.3,39808.0,36.6114,36.6599,36.6033,36.6275,39808.0
2019-02-06 11:10:00,45.3,45.34,45.25,45.26,49076.0,36.6275,36.6599,36.5871,36.5952,49076.0
2019-02-06 11:15:00,45.26,45.28,45.17,45.18,57107.0,36.5952,36.6114,36.5224,36.5305,57107.0
2019-02-06 11:20:00,45.18,45.21,45.09,45.11,60458.0,36.5305,36.5548,36.4577,36.4739,60458.0
2019-02-06 11:25:00,45.1,45.12,45.05,45.1,31220.0,36.4658,36.482,36.4254,36.4658,31220.0
2019-02-06 11:30:00,45.1,45.14,45.08,45.09,22598.0,36.4658,36.4982,36.4496,36.4577,22598.0
2019-02-06 11:35:00,45.09,45.09,45.02,45.08,44909.0,36.4577,36.4577,36.4011,36.4496,44909.0
2019-02-06 11:40:00,45.08,45.14,45.05,45.12,41412.0,36.4496,36.4982,36.4254,36.482,41412.0
2019-02-06 11:45:00,45.13,45.17,45.08,45.1,23726.0,36.4901,36.5224,36.4496,36.4658,23726.0
2019-02-06 11:50:00,45.1,45.13,45.04,45.07,22113.0,36.4658,36.4901,36.4173,36.4416,22113.0
2019-02-06 11:55:00,45.07,45.11,45.02,45.11,23030.0,36.4416,36.4739,36.4011,36.4739,23030.0
2019-02-06 12:00:00,45.11,45.12,45.07,45.12,17639.0,36.4739,36.482,36.4416,36.482,17639.0
2019-02-06 12:05:00,45.12,45.15,45.02,45.05,31144.0,36.482,36.5062,36.4011,36.4254,31144.0
2019-02-06 12:10:00,45.05,45.19,45.04,45.18,44066.0,36.4254,36.5386,36.4173,36.5305,44066.0
2019-02-06 12:15:00,45.17,45.19,45.12,45.19,129544.0,36.5224,36.5386,36.482,36.5386,129544.0
2019-02-06 12:20:00,45.18,45.23,45.17,45.22,21937.0,36.5305,36.5709,36.5224,36.5628,21937.0
2019-02-06 12:25:00,45.23,45.26,45.19,45.22,32508.0,36.5709,36.5952,36.5386,36.5628,32508.0
2019-02-06 12:30:00,45.22,45.27,45.21,45.24,20384.0,36.5628,36.6033,36.5548,36.579,20384.0
2019-02-06 12:35:00,45.24,45.31,45.23,45.26,159188.0,36.579,36.6356,36.5709,36.5952,159188.0
2019-02-06 12:40:00,45.26,45.28,45.23,45.25,42196.0,36.5952,36.6114,36.5709,36.5871,42196.0
2019-02-06 12:45:00,45.26,45.28,45.17,45.19,66103.0,36.5952,36.6114,36.5224,36.5386,66103.0
2019-02-06 12:50:00,45.19,45.23,45.18,45.19,30472.0,36.5386,36.5709,36.5305,36.5386,30472.0
2019-02-06 12:55:00,45.18,45.23,45.16,45.21,58204.0,36.5305,36.5709,36.5143,36.5548,58204.0
2019-02-06 13:00:00,45.22,45.25,45.21,45.22,19200.0,36.5628,36.5871,36.5548,36.5628,19200.0
2019-02-06 13:05:00,45.23,45.28,45.23,45.28,15993.0,36.5709,36.6114,36.5709,36.6114,15993.0
2019-02-06 13:10:00,45.28,45.31,45.26,45.3,33302.0,36.6114,36.6356,36.5952,36.6275,33302.0
2019-02-06 13:15:00,45.3,45.35,45.29,45.3,55737.0,36.6275,36.668,36.6194,36.6275,55737.0
2019-02-06 13:20:00,45.3,45.36,45.29,45.35,73620.0,36.6275,36.676,36.6194,36.668,73620.0
2019-02-06 13:25:00,45.35,45.38,45.33,45.38,29896.0,36.668,36.6922,36.6518,36.6922,29896.0
2019-02-06 13:30:00,45.38,45.39,45.35,45.38,27136.0,36.6922,36.7003,36.668,36.6922,27136.0
2019-02-06 13:35:00,45.38,45.43,45.37,45.41,74576.0,36.6922,36.7326,36.6841,36.7165,74576.0
2019-02-06 13:40:00,45.4,45.4,45.32,45.36,57358.0,36.7084,36.7084,36.6437,36.676,57358.0
2019-02-06 13:45:00,45.36,45.44,45.34,45.39,52914.0,36.676,36.7407,36.6599,36.7003,52914.0
2019-02-06 13:50:00,45.4,45.46,45.4,45.42,25781.0,36.7084,36.7569,36.7084,36.7246,25781.0
2019-02-06 13:55:00,45.42,45.46,45.38,45.39,40803.0,36.7246,36.7569,36.6922,36.7003,40803.0
2019-02-06 14:00:00,45.39,45.42,45.31,45.34,39270.0,36.7003,36.7246,36.6356,36.6599,39270.0
2019-02-06 14:05:00,45.34,45.36,45.3,45.3,28485.0,36.6599,36.676,36.6275,36.6275,28485.0
2019-02-06 14:10:00,45.31,45.33,45.29,45.3,21017.0,36.6356,36.6518,36.6194,36.6275,21017.0
2019-02-06 14:15:00,45.31,45.31,45.25,45.31,39773.0,36.6356,36.6356,36.5871,36.6356,39773.0
2019-02-06 14:20:00,45.32,45.32,45.27,45.29,22483.0,36.6437,36.6437,36.6033,36.6194,22483.0
2019-02-06 14:25:00,45.3,45.3,45.23,45.23,34429.0,36.6275,36.6275,36.5709,36.5709,34429.0
2019-02-06 14:30:00,45.22,45.23,45.17,45.18,33696.0,36.5628,36.5709,36.5224,36.5305,33696.0
2019-02-06 14:35:00,45.17,45.22,45.17,45.19,27196.0,36.5224,36.5628,36.5224,36.5386,27196.0
2019-02-06 14:40:00,45.18,45.22,45.18,45.2,20769.0,36.5305,36.5628,36.5305,36.5467,20769.0
2019-02-06 14:45:00,45.2,45.21,45.18,45.18,37996.0,36.5467,36.5548,36.5305,36.5305,37996.0
2019-02-06 14:50:00,45.19,45.19,45.05,45.06,83081.0,36.5386,36.5386,36.4254,36.4335,83081.0
2019-02-06 14:55:00,45.06,45.13,45.06,45.13,57385.0,36.4335,36.4901,36.4335,36.4901,57385.0
2019-02-06 15:00:00,45.13,45.17,45.1,45.11,29013.0,36.4901,36.5224,36.4658,36.4739,29013.0
2019-02-06 15:05:00,45.1,45.18,45.1,45.18,27853.0,36.4658,36.5305,36.4658,36.5305,27853.0
2019-02-06 15:10:00,45.18,45.21,45.16,45.21,22260.0,36.5305,36.5548,36.5143,36.5548,22260.0
2019-02-06 15:15:00,45.21,45.21,45.14,45.15,57357.0,36.5548,36.5548,36.4982,36.5062,57357.0
2019-02-06 15:20:00,45.15,45.17,45.1,45.15,92998.0,36.5062,36.5224,36.4658,36.5062,92998.0
2019-02-06 15:25:00,45.15,45.15,45.05,45.1,119417.0,36.5062,36.5062,36.4254,36.4658,119417.0
2019-02-06 15:30:00,45.1,45.1,45.04,45.09,79686.0,36.4658,36.4658,36.4173,36.4577,79686.0
2019-02-06 15:35:00,45.09,45.14,45.06,45.12,73913.0,36.4577,36.4982,36.4335,36.482,73913.0
2019-02-06 15:40:00,45.11,45.21,45.1,45.18,95780.0,36.4739,36.5548,36.4658,36.5305,95780.0
2019-02-06 15:45:00,45.18,45.2,45.15,45.18,101248.0,36.5305,36.5467,36.5062,36.5305,101248.0
2019-02-06 15:50:00,45.18,45.24,45.16,45.24,111160.0,36.5305,36.579,36.5143,36.579,111160.0
2019-02-06 15:55:00,45.23,45.29,45.17,45.19,325812.0,36.5709,36.6194,36.5224,36.5386,325812.0
2019-02-07 09:30:00,43.86,43.95,43.0,43.5,256713.0,35.4632,35.536,34.7679,35.1721,256713.0
2019-02-07 09:35:00,43.5,43.51,42.92,42.94,163169.0,35.1721,35.1802,34.7032,34.7193,163169.0
2019-02-07 09:40:00,42.91,43.15,42.82,42.9,127230.0,34.6951,34.8891,34.6223,34.687,127230.0
2019-02-07 09:45:00,42.9,43.04,42.83,42.85,167152.0,34.687,34.8002,34.6304,34.6466,167152.0
2019-02-07 09:50:00,42.85,43.49,42.85,43.46,230398.0,34.6466,35.164,34.6466,35.1398,230398.0
2019-02-07 09:55:00,43.49,43.72,43.41,43.65,143203.0,35.164,35.35,35.0994,35.2934,143203.0
2019-02-07 10:00:00,43.66,43.66,43.19,43.22,146965.0,35.3015,35.3015,34.9215,34.9457,146965.0
2019-02-07 10:05:00,43.22,43.26,43.11,43.24,96069.0,34.9457,34.9781,34.8568,34.9619,96069.0
2019-02-07 10:10:00,43.26,43.64,43.26,43.5,144727.0,34.9781,35.2853,34.9781,35.1721,144727.0
2019-02-07 10:15:00,43.5,43.55,43.41,43.48,145394.0,35.1721,35.2126,35.0994,35.156,145394.0
2019-02-07 10:20:00,43.5,43.72,43.49,43.72,73114.0,35.1721,35.35,35.164,35.35,73114.0
2019-02-07 10:25:00,43.72,43.78,43.63,43.78,63624.0,35.35,35.3985,35.2772,35.3985,63624.0
2019-02-07 10:30:00,43.78,43.82,43.6,43.61,89182.0,35.3985,35.4309,35.253,35.2611,89182.0
2019-02-07 10:35:00,43.62,43.62,43.47,43.5,64269.0,35.2692,35.2692,35.1479,35.1721,64269.0
2019-02-07 10:40:00,43.49,43.5,43.31,43.33,55361.0,35.164,35.1721,35.0185,35.0347,55361.0
2019-02-07 10:45:00,43.33,43.38,43.22,43.25,39564.0,35.0347,35.0751,34.9457,34.97,39564.0
2019-02-07 10:50:00,43.24,43.24,43.02,43.06,63038.0,34.9619,34.9619,34.784,34.8164,63038.0
2019-02-07 10:55:00,43.06,43.07,42.88,42.91,68231.0,34.8164,34.8245,34.6708,34.6951,68231.0
2019-02-07 11:00:00,42.92,43.0,42.86,42.96,107278.0,34.7032,34.7679,34.6547,34.7355,107278.0
2019-02-07 11:05:00,42.95,43.06,42.94,42.97,72958.0,34.7274,34.8164,34.7193,34.7436,72958.0
2019-02-07 11:10:00,42.96,42.99,42.83,42.83,45958.0,34.7355,34.7598,34.6304,34.6304,45958.0
2019-02-07 11:15:00,42.85,42.89,42.79,42.83,47514.0,34.6466,34.6789,34.5981,34.6304,47514.0
2019-02-07 11:20:00,42.83,42.91,42.74,42.82,53198.0,34.6304,34.6951,34.5576,34.6223,53198.0
2019-02-07 11:25:00,42.83,42.86,42.75,42.81,41041.0,34.6304,34.6547,34.5657,34.6142,41041.0
2019-02-07 11:30:00,42.81,42.81,42.68,42.74,62589.0,34.6142,34.6142,34.5091,34.5576,62589.0
2019-02-07 11:35:00,42.75,42.96,42.71,42.93,58316.0,34.5657,34.7355,34.5334,34.7113,58316.0
2019-02-07 11:40:00,42.94,43.0,42.88,42.89,37307.0,34.7193,34.7679,34.6708,34.6789,37307.0
2019-02-07 11:45:00,42.9,42.94,42.85,42.86,31385.0,34.687,34.7193,34.6466,34.6547,31385.0
2019-02-07 11:50:00,42.85,42.92,42.76,42.85,37653.0,34.6466,34.7032,34.5738,34.6466,37653.0
2019-02-07 11:55:00,42.84,42.87,42.72,42.73,27125.0,34.6385,34.6627,34.5415,34.5495,27125.0
2019-02-07 12:00:00,42.72,42.78,42.69,42.74,37133.0,34.5415,34.59,34.5172,34.5576,37133.0
2019-02-07 12:05:00,42.74,42.99,42.73,42.98,51065.0,34.5576,34.7598,34.5495,34.7517,51065.0
2019-02-07 12:10:00,42.97,43.12,42.97,43.07,26876.0,34.7436,34.8649,34.7436,34.8245,26876.0
2019-02-07 12:15:00,43.06,43.12,42.98,43.11,30735.0,34.8164,34.8649,34.7517,34.8568,30735.0
2019-02-07 12:20:00,43.11,43.24,43.09,43.23,24344.0,34.8568,34.9619,34.8406,34.9538,24344.0
2019-02-07 12:25:00,43.23,43.23,43.09,43.09,27161.0,34.9538,34.9538,34.8406,34.8406,27161.0
2019-02-07 12:30:00,43.1,43.13,43.07,43.11,27262.0,34.8487,34.873,34.8245,34.8568,27262.0
2019-02-07 12:35:00,43.11,43.18,43.11,43.15,19451.0,34.8568,34.9134,34.8568,34.8891,19451.0
2019-02-07 12:40:00,43.15,43.18,43.01,43.02,26670.0,34.8891,34.9134,34.7759,34.784,26670.0
2019-02-07 12:45:00,43.01,43.05,42.98,43.0,22671.0,34.7759,34.8083,34.7517,34.7679,22671.0
2019-02-07 12:50:00,43.0,43.03,42.92,42.94,36497.0,34.7679,34.7921,34.7032,34.7193,36497.0
2019-02-07 12:55:00,42.94,42.98,42.91,42.91,24323.0,34.7193,34.7517,34.6951,34.6951,24323.0
2019-02-07 13:00:00,42.92,43.06,42.91,43.05,33874.0,34.7032,34.8164,34.6951,34.8083,33874.0
2019-02-07 13:05:00,43.05,43.16,43.05,43.13,24179.0,34.8083,34.8972,34.8083,34.873,24179.0
2019-02-07 13:10:00,43.14,43.17,43.09,43.1,24767.0,34.8811,34.9053,34.8406,34.8487,24767.0
2019-02-07 13:15:00,43.09,43.11,43.01,43.01,28536.0,34.8406,34.8568,34.7759,34.7759,28536.0
2019-02-07 13:20:00,43.01,43.14,43.01,43.13,26782.0,34.7759,34.8811,34.7759,34.873,26782.0
2019-02-07 13:25:00,43.13,43.17,43.07,43.13,48243.0,34.873,34.9053,34.8245,34.873,48243.0
2019-02-07 13:30:00,43.14,43.37,43.13,43.31,63100.0,34.8811,35.067,34.873,35.0185,63100.0
2019-02-07 13:35:00,43.32,43.36,43.29,43.34,29260.0,35.0266,35.0589,35.0023,35.0428,29260.0
2019-02-07 13:40:00,43.34,43.34,43.24,43.27,19609.0,35.0428,35.0428,34.9619,34.9862,19609.0
2019-02-07 13:45:00,43.27,43.37,43.26,43.3,38681.0,34.9862,35.067,34.9781,35.0104,38681.0
2019-02-07 13:50:00,43.32,43.37,43.29,43.36,26623.0,35.0266,35.067,35.0023,35.0589,26623.0
2019-02-07 13:55:00,43.36,43.38,43.3,43.32,40200.0,35.0589,35.0751,35.0104,35.0266,40200.0
2019-02-07 14:00:00,43.3,43.31,43.24,43.28,28701.0,35.0104,35.0185,34.9619,34.9942,28701.0
2019-02-07 14:05:00,43.28,43.3,43.19,43.22,32598.0,34.9942,35.0104,34.9215,34.9457,32598.0
2019-02-07 14:10:00,43.22,43.22,43.15,43.2,30373.0,34.9457,34.9457,34.8891,34.9296,30373.0
2019-02-07 14:15:00,43.19,43.21,43.08,43.14,44334.0,34.9215,34.9377,34.8325,34.8811,44334.0
2019-02-07 14:20:00,43.13,43.15,43.07,43.12,36661.0,34.873,34.8891,34.8245,34.8649,36661.0
2019-02-07 14:25:00,43.13,43.2,43.1,43.18,38958.0,34.873,34.9296,34.8487,34.9134,38958.0
2019-02-07 14:30:00,43.19,43.23,43.14,43.19,48112.0,34.9215,34.9538,34.8811,34.9215,48112.0
2019-02-07 14:35:00,43.19,43.26,43.18,43.21,58650.0,34.9215,34.9781,34.9134,34.9377,58650.0
2019-02-07 14:40:00,43.21,43.28,43.2,43.24,32301.0,34.9377,34.9942,34.9296,34.9619,32301.0
2019-02-07 14:45:00,43.24,43.29,43.19,43.22,31595.0,34.9619,35.0023,34.9215,34.9457,31595.0
2019-02-07 14:50:00,43.21,43.3,43.2,43.3,34810.0,34.9377,35.0104,34.9296,35.0104,34810.0
2019-02-07 14:55:00,43.3,43.33,43.24,43.32,32510.0,35.0104,35.0347,34.9619,35.0266,32510.0
2019-02-07 15:00:00,43.31,43.36,43.24,43.25,49330.0,35.0185,35.0589,34.9619,34.97,49330.0
2019-02-07 15:05:00,43.26,43.3,43.22,43.27,43353.0,34.9781,35.0104,34.9457,34.9862,43353.0
2019-02-07 15:10:00,43.27,43.34,43.24,43.32,54897.0,34.9862,35.0428,34.9619,35.0266,54897.0
2019-02-07 15:15:00,43.32,43.36,43.23,43.24,58877.0,35.0266,35.0589,34.9538,34.9619,58877.0
2019-02-07 15:20:00,43.25,43.31,43.2,43.31,49339.0,34.97,35.0185,34.9296,35.0185,49339.0
2019-02-07 15:25:00,43.31,43.32,43.23,43.31,80995.0,35.0185,35.0266,34.9538,35.0185,80995.0
2019-02-07 15:30:00,43.3,43.33,43.18,43.22,104630.0,35.0104,35.0347,34.9134,34.9457,104630.0
2019-02-07 15:35:00,43.22,43.27,43.16,43.27,87972.0,34.9457,34.9862,34.8972,34.9862,87972.0
2019-02-07 15:40:00,43.27,43.43,43.26,43.37,149968.0,34.9862,35.1155,34.9781,35.067,149968.0
2019-02-07 15:45:00,43.37,43.42,43.32,43.35,184246.0,35.067,35.1074,35.0266,35.0508,184246.0
2019-02-07 15:50:00,43.36,43.44,43.35,43.44,188153.0,35.0589,35.1236,35.0508,35.1236,188153.0
2019-02-07 15:55:00,43.44,43.52,43.39,43.52,431520.0,35.1236,35.1883,35.0832,35.1883,431520.0
2019-02-08 09:30:00,43.23,43.69,43.21,43.41,79405.0,34.9538,35.3258,34.9377,35.0994,79405.0
2019-02-08 09:35:00,43.42,43.58,43.29,43.29,60885.0,35.1074,35.2368,35.0023,35.0023,60885.0
2019-02-08 09:40:00,43.3,43.39,43.26,43.34,89104.0,35.0104,35.0832,34.9781,35.0428,89104.0
2019-02-08 09:45:00,43.34,43.35,43.18,43.21,129157.0,35.0428,35.0508,34.9134,34.9377,129157.0
2019-02-08 09:50:00,43.21,43.24,43.09,43.1,176300.0,34.9377,34.9619,34.8406,34.8487,176300.0
2019-02-08 09:55:00,43.1,43.12,42.98,43.02,74633.0,34.8487,34.8649,34.7517,34.784,74633.0
2019-02-08 10:00:00,43.02,43.06,42.94,43.03,51425.0,34.784,34.8164,34.7193,34.7921,51425.0
2019-02-08 10:05:00,43.02,43.07,42.99,43.0,53859.0,34.784,34.8245,34.7598,34.7679,53859.0
2019-02-08 10:10:00,43.0,43.0,42.89,42.91,40024.0,34.7679,34.7679,34.6789,34.6951,40024.0
2019-02-08 10:15:00,42.91,42.93,42.85,42.87,37175.0,34.6951,34.7113,34.6466,34.6627,37175.0
2019-02-08 10:20:00,42.87,42.89,42.68,42.72,123227.0,34.6627,34.6789,34.5091,34.5415,123227.0
2019-02-08 10:25:00,42.72,42.76,42.7,42.74,123368.0,34.5415,34.5738,34.5253,34.5576,123368.0
2019-02-08 10:30:00,42.73,42.8,42.73,42.76,119358.0,34.5495,34.6061,34.5495,34.5738,119358.0
2019-02-08 10:35:00,42.75,42.76,42.53,42.54,139731.0,34.5657,34.5738,34.3878,34.3959,139731.0
2019-02-08 10:40:00,42.54,42.6,42.47,42.47,90459.0,34.3959,34.4444,34.3393,34.3393,90459.0
2019-02-08 10:45:00,42.47,42.48,42.38,42.39,60943.0,34.3393,34.3474,34.2666,34.2746,60943.0
2019-02-08 10:50:00,42.39,42.4,42.29,42.29,75936.0,34.2746,34.2827,34.1938,34.1938,75936.0
2019-02-08 10:55:00,42.29,42.3,42.2,42.2,65584.0,34.1938,34.2019,34.121,34.121,65584.0
2019-02-08 11:00:00,42.21,42.21,42.06,42.09,100757.0,34.1291,34.1291,34.0078,34.0321,100757.0
2019-02-08 11:05:00,42.09,42.27,42.04,42.27,190311.0,34.0321,34.1776,33.9916,34.1776,190311.0
2019-02-08 11:10:00,42.27,42.41,42.21,42.41,47888.0,34.1776,34.2908,34.1291,34.2908,47888.0
2019-02-08 11:15:00,42.4,42.48,42.38,42.38,62716.0,34.2827,34.3474,34.2666,34.2666,62716.0
2019-02-08 11:20:00,42.38,42.5,42.31,42.49,48930.0,34.2666,34.3636,34.21,34.3555,48930.0
2019-02-08 11:25:00,42.48,42.52,42.46,42.46,53440.0,34.3474,34.3797,34.3312,34.3312,53440.0
2019-02-08 11:30:00,42.46,42.51,42.41,42.45,51514.0,34.3312,34.3717,34.2908,34.3231,51514.0
2019-02-08 11:35:00,42.45,42.5,42.43,42.47,75217.0,34.3231,34.3636,34.307,34.3393,75217.0
2019-02-08 11:40:00,42.47,42.53,42.44,42.52,50410.0,34.3393,34.3878,34.3151,34.3797,50410.0
2019-02-08 11:45:00,42.52,42.55,42.44,42.5,63414.0,34.3797,34.404,34.3151,34.3636,63414.0
2019-02-08 11:50:00,42.5,42.54,42.46,42.52,51213.0,34.3636,34.3959,34.3312,34.3797,51213.0
2019-02-08 11:55:00,42.53,42.56,42.5,42.52,48853.0,34.3878,34.4121,34.3636,34.3797,48853.0
2019-02-08 12:00:00,42.53,42.59,42.51,42.52,60492.0,34.3878,34.4363,34.3717,34.3797,60492.0
2019-02-08 12:05:00,42.52,42.57,42.49,42.5,67156.0,34.3797,34.4202,34.3555,34.3636,67156.0
2019-02-08 12:10:00,42.49,42.57,42.49,42.52,35275.0,34.3555,34.4202,34.3555,34.3797,35275.0
2019-02-08 12:15:00,42.53,42.53,42.49,42.5,71295.0,34.3878,34.3878,34.3555,34.3636,71295.0
2019-02-08 12:20:00,42.51,42.52,42.46,42.5,100475.0,34.3717,34.3797,34.3312,34.3636,100475.0
2019-02-08 12:25:00,42.5,42.51,42.4,42.41,65218.0,34.3636,34.3717,34.2827,34.2908,65218.0
2019-02-08 12:30:00,42.41,42.43,42.34,42.35,92569.0,34.2908,34.307,34.2342,34.2423,92569.0
2019-02-08 12:35:00,42.35,42.52,42.34,42.52,90403.0,34.2423,34.3797,34.2342,34.3797,90403.0
2019-02-08 12:40:00,42.52,42.57,42.51,42.55,48846.0,34.3797,34.4202,34.3717,34.404,48846.0
2019-02-08 12:45:00,42.55,42.57,42.49,42.5,116806.0,34.404,34.4202,34.3555,34.3636,116806.0
2019-02-08 12:50:00,42.5,42.57,42.49,42.55,55356.0,34.3636,34.4202,34.3555,34.404,55356.0
2019-02-08 12:55:00,42.55,42.56,42.47,42.48,110074.0,34.404,34.4121,34.3393,34.3474,110074.0
2019-02-08 13:00:00,42.48,42.5,42.42,42.46,86463.0,34.3474,34.3636,34.2989,34.3312,86463.0
2019-02-08 13:05:00,42.46,42.49,42.42,42.43,53457.0,34.3312,34.3555,34.2989,34.307,53457.0
2019-02-08 13:10:00,42.43,42.46,42.42,42.44,76483.0,34.307,34.3312,34.2989,34.3151,76483.0
2019-02-08 13:15:00,42.45,42.46,42.43,42.45,49167.0,34.3231,34.3312,34.307,34.3231,49167.0
2019-02-08 13:20:00,42.44,42.51,42.41,42.47,87021.0,34.3151,34.3717,34.2908,34.3393,87021.0
2019-02-08 13:25:00,42.47,42.5,42.42,42.43,52245.0,34.3393,34.3636,34.2989,34.307,52245.0
2019-02-08 13:30:00,42.43,42.45,42.38,42.39,72649.0,34.307,34.3231,34.2666,34.2746,72649.0
2019-02-08 13:35:00,42.39,42.41,42.37,42.38,60809.0,34.2746,34.2908,34.2585,34.2666,60809.0
2019-02-08 13:40:00,42.38,42.41,42.37,42.4,90193.0,34.2666,34.2908,34.2585,34.2827,90193.0
2019-02-08 13:45:00,42.39,42.41,42.38,42.39,41146.0,34.2746,34.2908,34.2666,34.2746,41146.0
2019-02-08 13:50:00,42.39,42.41,42.37,42.38,54869.0,34.2746,34.2908,34.2585,34.2666,54869.0
2019-02-08 13:55:00,42.38,42.45,42.37,42.43,89478.0,34.2666,34.3231,34.2585,34.307,89478.0
2019-02-08 14:00:00,42.43,42.45,42.3,42.32,111657.0,34.307,34.3231,34.2019,34.218,111657.0
2019-02-08 14:05:00,42.32,42.36,42.31,42.34,93423.0,34.218,34.2504,34.21,34.2342,93423.0
2019-02-08 14:10:00,42.35,42.37,42.34,42.37,86347.0,34.2423,34.2585,34.2342,34.2585,86347.0
2019-02-08 14:15:00,42.37,42.41,42.35,42.38,160747.0,34.2585,34.2908,34.2423,34.2666,160747.0
2019-02-08 14:20:00,42.38,42.42,42.37,42.41,63420.0,34.2666,34.2989,34.2585,34.2908,63420.0
2019-02-08 14:25:00,42.41,42.41,42.37,42.4,69885.0,34.2908,34.2908,34.2585,34.2827,69885.0
2019-02-08 14:30:00,42.39,42.41,42.34,42.36,100344.0,34.2746,34.2908,34.2342,34.2504,100344.0
2019-02-08 14:35:00,42.36,42.36,42.32,42.34,114689.0,34.2504,34.2504,34.218,34.2342,114689.0
2019-02-08 14:40:00,42.35,42.47,42.34,42.4,153854.0,34.2423,34.3393,34.2342,34.2827,153854.0
2019-02-08 14:45:00,42.4,42.48,42.38,42.44,93631.0,34.2827,34.3474,34.2666,34.3151,93631.0
2019-02-08 14:50:00,42.45,42.45,42.43,42.44,56850.0,34.3231,34.3231,34.307,34.3151,56850.0
2019-02-08 14:55:00,42.44,42.46,42.41,42.43,51841.0,34.3151,34.3312,34.2908,34.307,51841.0
2019-02-08 15:00:00,42.44,42.44,42.36,42.37,60856.0,34.3151,34.3151,34.2504,34.2585,60856.0
2019-02-08 15:05:00,42.37,42.39,42.34,42.36,98927.0,34.2585,34.2746,34.2342,34.2504,98927.0
2019-02-08 15:10:00,42.37,42.41,42.34,42.41,112091.0,34.2585,34.2908,34.2342,34.2908,112091.0
2019-02-08 15:15:00,42.41,42.42,42.37,42.41,105601.0,34.2908,34.2989,34.2585,34.2908,105601.0
2019-02-08 15:20:00,42.41,42.48,42.36,42.46,119372.0,34.2908,34.3474,34.2504,34.3312,119372.0
2019-02-08 15:25:00,42.47,42.5,42.42,42.44,130608.0,34.3393,34.3636,34.2989,34.3151,130608.0
2019-02-08 15:30:00,42.44,42.49,42.39,42.49,142735.0,34.3151,34.3555,34.2746,34.3555,142735.0
2019-02-08 15:35:00,42.49,42.49,42.39,42.42,164662.0,34.3555,34.3555,34.2746,34.2989,164662.0
2019-02-08 15:40:00,42.42,42.43,42.37,42.4,151415.0,34.2989,34.307,34.2585,34.2827,151415.0
2019-02-08 15:45:00,42.39,42.53,42.39,42.51,255393.0,34.2746,34.3878,34.2746,34.3717,255393.0
2019-02-08 15:50:00,42.5,42.63,42.5,42.61,185795.0,34.3636,34.4687,34.3636,34.4525,185795.0
2019-02-08 15:55:00,42.61,42.71,42.59,42.7,417167.0,34.4525,34.5334,34.4363,34.5253,417167.0
2019-02-11 09:30:00,43.01,43.13,42.92,42.96,132704.0,34.7759,34.873,34.7032,34.7355,132704.0
2019-02-11 09:35:00,42.95,43.14,42.92,43.09,104269.0,34.7274,34.8811,34.7032,34.8406,104269.0
2019-02-11 09:40:00,43.09,43.22,43.05,43.18,76102.0,34.8406,34.9457,34.8083,34.9134,76102.0
2019-02-11 09:45:00,43.17,43.18,43.05,43.07,107076.0,34.9053,34.9134,34.8083,34.8245,107076.0
2019-02-11 09:50:00,43.08,43.11,43.04,43.11,88894.0,34.8325,34.8568,34.8002,34.8568,88894.0
2019-02-11 09:55:00,43.12,43.13,43.01,43.02,155864.0,34.8649,34.873,34.7759,34.784,155864.0
2019-02-11 10:00:00,43.02,43.11,43.0,43.09,120168.0,34.784,34.8568,34.7679,34.8406,120168.0
2019-02-11 10:05:00,43.08,43.1,43.0,43.03,100051.0,34.8325,34.8487,34.7679,34.7921,100051.0
2019-02-11 10:10:00,43.02,43.05,42.9,42.91,89371.0,34.784,34.8083,34.687,34.6951,89371.0
2019-02-11 10:15:00,42.92,43.09,42.91,43.08,63556.0,34.7032,34.8406,34.6951,34.8325,63556.0
2019-02-11 10:20:00,43.09,43.1,42.98,42.99,75794.0,34.8406,34.8487,34.7517,34.7598,75794.0
2019-02-11 10:25:00,42.99,43.01,42.96,42.97,105751.0,34.7598,34.7759,34.7355,34.7436,105751.0
2019-02-11 10:30:00,42.97,43.0,42.92,42.98,121522.0,34.7436,34.7679,34.7032,34.7517,121522.0
2019-02-11 10:35:00,42.98,43.09,42.98,43.02,133638.0,34.7517,34.8406,34.7517,34.784,133638.0
2019-02-11 10:40:00,43.02,43.04,42.97,43.0,120273.0,34.784,34.8002,34.7436,34.7679,120273.0
2019-02-11 10:45:00,43.0,43.03,42.96,42.96,71731.0,34.7679,34.7921,34.7355,34.7355,71731.0
2019-02-11 10:50:00,42.96,43.0,42.95,42.96,47517.0,34.7355,34.7679,34.7274,34.7355,47517.0
2019-02-11 10:55:00,42.95,42.96,42.89,42.89,43097.0,34.7274,34.7355,34.6789,34.6789,43097.0
2019-02-11 11:00:00,42.9,42.99,42.89,42.98,87723.0,34.687,34.7598,34.6789,34.7517,87723.0
2019-02-11 11:05:00,42.99,43.01,42.84,42.84,55531.0,34.7598,34.7759,34.6385,34.6385,55531.0
2019-02-11 11:10:00,42.85,42.91,42.83,42.84,57721.0,34.6466,34.6951,34.6304,34.6385,57721.0
2019-02-11 11:15:00,42.84,42.89,42.83,42.87,110882.0,34.6385,34.6789,34.6304,34.6627,110882.0
2019-02-11 11:20:00,42.87,42.88,42.84,42.88,43138.0,34.6627,34.6708,34.6385,34.6708,43138.0
2019-02-11 11:25:00,42.88,42.92,42.86,42.88,61360.0,34.6708,34.7032,34.6547,34.6708,61360.0
2019-02-11 11:30:00,42.88,42.89,42.84,42.86,69124.0,34.6708,34.6789,34.6385,34.6547,69124.0
2019-02-11 11:35:00,42.85,42.96,42.82,42.96,50984.0,34.6466,34.7355,34.6223,34.7355,50984.0
2019-02-11 11:40:00,42.97,42.99,42.94,42.98,128004.0,34.7436,34.7598,34.7193,34.7517,128004.0
2019-02-11 11:45:00,42.99,42.99,42.92,42.93,55838.0,34.7598,34.7598,34.7032,34.7113,55838.0
2019-02-11 11:50:00,42.93,42.93,42.84,42.88,53098.0,34.7113,34.7113,34.6385,34.6708,53098.0
2019-02-11 11:55:00,42.88,42.88,42.83,42.86,63009.0,34.6708,34.6708,34.6304,34.6547,63009.0
2019-02-11 12:00:00,42.86,42.93,42.84,42.91,73296.0,34.6547,34.7113,34.6385,34.6951,73296.0
2019-02-11 12:05:00,42.91,43.01,42.91,42.93,68435.0,34.6951,34.7759,34.6951,34.7113,68435.0
2019-02-11 12:10:00,42.93,42.96,42.9,42.93,60295.0,34.7113,34.7355,34.687,34.7113,60295.0
2019-02-11 12:15:00,42.93,42.97,42.91,42.94,54501.0,34.7113,34.7436,34.6951,34.7193,54501.0
2019-02-11 12:20:00,42.94,43.02,42.9,43.01,121071.0,34.7193,34.784,34.687,34.7759,121071.0
2019-02-11 12:25:00,43.01,43.08,43.0,43.08,53692.0,34.7759,34.8325,34.7679,34.8325,53692.0
2019-02-11 12:30:00,43.07,43.11,43.04,43.09,51567.0,34.8245,34.8568,34.8002,34.8406,51567.0
2019-02-11 12:35:00,43.1,43.1,43.06,43.08,25696.0,34.8487,34.8487,34.8164,34.8325,25696.0
2019-02-11 12:40:00,43.07,43.12,43.06,43.09,49523.0,34.8245,34.8649,34.8164,34.8406,49523.0
2019-02-11 12:45:00,43.09,43.17,43.08,43.17,43937.0,34.8406,34.9053,34.8325,34.9053,43937.0
2019-02-11 12:50:00,43.17,43.17,43.08,43.09,80000.0,34.9053,34.9053,34.8325,34.8406,80000.0
2019-02-11 12:55:00,43.1,43.16,43.1,43.15,57047.0,34.8487,34.8972,34.8487,34.8891,57047.0
2019-02-11 13:00:00,43.15,43.15,43.08,43.09,53890.0,34.8891,34.8891,34.8325,34.8406,53890.0
2019-02-11 13:05:00,43.08,43.13,43.07,43.1,46038.0,34.8325,34.873,34.8245,34.8487,46038.0
2019-02-11 13:10:00,43.1,43.1,43.02,43.06,34258.0,34.8487,34.8487,34.784,34.8164,34258.0
2019-02-11 13:15:00,43.06,43.09,43.04,43.07,44650.0,34.8164,34.8406,34.8002,34.8245,44650.0
2019-02-11 13:20:00,43.07,43.08,43.04,43.06,58127.0,34.8245,34.8325,34.8002,34.8164,58127.0
2019-02-11 13:25:00,43.07,43.11,43.05,43.05,58660.0,34.8245,34.8568,34.8083,34.8083,58660.0
2019-02-11 13:30:00,43.05,43.06,43.03,43.04,45825.0,34.8083,34.8164,34.7921,34.8002,45825.0
2019-02-11 13:35:00,43.04,43.07,43.01,43.05,61388.0,34.8002,34.8245,34.7759,34.8083,61388.0
2019-02-11 13:40:00,43.05,43.08,43.04,43.05,35411.0,34.8083,34.8325,34.8002,34.8083,35411.0
2019-02-11 13:45:00,43.04,43.09,43.03,43.09,85083.0,34.8002,34.8406,34.7921,34.8406,85083.0
2019-02-11 13:50:00,43.09,43.12,43.07,43.12,92606.0,34.8406,34.8649,34.8245,34.8649,92606.0
2019-02-11 13:55:00,43.12,43.18,43.11,43.11,89200.0,34.8649,34.9134,34.8568,34.8568,89200.0
2019-02-11 14:00:00,43.11,43.11,43.08,43.11,60494.0,34.8568,34.8568,34.8325,34.8568,60494.0
2019-02-11 14:05:00,43.1,43.13,43.07,43.11,75905.0,34.8487,34.873,34.8245,34.8568,75905.0
2019-02-11 14:10:00,43.12,43.2,43.1,43.2,239819.0,34.8649,34.9296,34.8487,34.9296,239819.0
2019-02-11 14:15:00,43.2,43.2,43.11,43.13,71850.0,34.9296,34.9296,34.8568,34.873,71850.0
2019-02-11 14:20:00,43.14,43.2,43.13,43.18,43960.0,34.8811,34.9296,34.873,34.9134,43960.0
2019-02-11 14:25:00,43.18,43.2,43.15,43.17,43021.0,34.9134,34.9296,34.8891,34.9053,43021.0
2019-02-11 14:30:00,43.17,43.18,43.12,43.17,61445.0,34.9053,34.9134,34.8649,34.9053,61445.0
2019-02-11 14:35:00,43.16,43.25,43.15,43.25,103815.0,34.8972,34.97,34.8891,34.97,103815.0
2019-02-11 14:40:00,43.25,43.31,43.22,43.22,81316.0,34.97,35.0185,34.9457,34.9457,81316.0
2019-02-11 14:45:00,43.23,43.23,43.14,43.15,69677.0,34.9538,34.9538,34.8811,34.8891,69677.0
2019-02-11 14:50:00,43.16,43.21,43.15,43.2,178284.0,34.8972,34.9377,34.8891,34.9296,178284.0
2019-02-11 14:55:00,43.19,43.28,43.19,43.28,74570.0,34.9215,34.9942,34.9215,34.9942,74570.0
2019-02-11 15:00:00,43.28,43.32,43.27,43.31,79661.0,34.9942,35.0266,34.9862,35.0185,79661.0
2019-02-11 15:05:00,43.3,43.36,43.3,43.35,114103.0,35.0104,35.0589,35.0104,35.0508,114103.0
2019-02-11 15:10:00,43.36,43.38,43.33,43.34,65627.0,35.0589,35.0751,35.0347,35.0428,65627.0
2019-02-11 15:15:00,43.34,43.34,43.3,43.32,98434.0,35.0428,35.0428,35.0104,35.0266,98434.0
2019-02-11 15:20:00,43.32,43.39,43.3,43.36,62802.0,35.0266,35.0832,35.0104,35.0589,62802.0
2019-02-11 15:25:00,43.36,43.42,43.34,43.4,86285.0,35.0589,35.1074,35.0428,35.0913,86285.0
2019-02-11 15:30:00,43.4,43.4,43.36,43.37,95744.0,35.0913,35.0913,35.0589,35.067,95744.0
2019-02-11 15:35:00,43.37,43.42,43.33,43.4,138972.0,35.067,35.1074,35.0347,35.0913,138972.0
2019-02-11 15:40:00,43.4,43.4,43.31,43.33,141594.0,35.0913,35.0913,35.0185,35.0347,141594.0
2019-02-11 15:45:00,43.32,43.39,43.3,43.34,169716.0,35.0266,35.0832,35.0104,35.0428,169716.0
2019-02-11 15:50:00,43.34,43.36,43.29,43.29,449452.0,35.0428,35.0589,35.0023,35.0023,449452.0
2019-02-11 15:55:00,43.3,43.32,43.27,43.27,382246.0,35.0104,35.0266,34.9862,34.9862,382246.0
2019-02-12 09:30:00,43.69,43.96,43.64,43.83,209627.0,35.3258,35.5441,35.2853,35.439,209627.0
2019-02-12 09:35:00,43.82,44.1,43.79,44.1,95797.0,35.4309,35.6573,35.4066,35.6573,95797.0
2019-02-12 09:40:00,44.1,44.21,44.09,44.18,62206.0,35.6573,35.7462,35.6492,35.7219,62206.0
2019-02-12 09:45:00,44.17,44.22,44.1,44.11,51452.0,35.7139,35.7543,35.6573,35.6654,51452.0
2019-02-12 09:50:00,44.11,44.25,44.11,44.23,338356.0,35.6654,35.7785,35.6654,35.7624,338356.0
2019-02-12 09:55:00,44.23,44.35,44.21,44.35,160684.0,35.7624,35.8594,35.7462,35.8594,160684.0
2019-02-12 10:00:00,44.35,44.45,44.35,44.41,118090.0,35.8594,35.9403,35.8594,35.9079,118090.0
2019-02-12 10:05:00,44.4,44.42,44.34,44.38,47589.0,35.8998,35.916,35.8513,35.8837,47589.0
2019-02-12 10:10:00,44.38,44.48,44.38,44.44,80355.0,35.8837,35.9645,35.8837,35.9322,80355.0
2019-02-12 10:15:00,44.44,44.48,44.39,44.41,51001.0,35.9322,35.9645,35.8917,35.9079,51001.0
2019-02-12 10:20:00,44.41,44.44,44.36,44.39,55847.0,35.9079,35.9322,35.8675,35.8917,55847.0
2019-02-12 10:25:00,44.38,44.39,44.25,44.26,80142.0,35.8837,35.8917,35.7785,35.7866,80142.0
2019-02-12 10:30:00,44.27,44.32,44.22,44.32,100097.0,35.7947,35.8351,35.7543,35.8351,100097.0
2019-02-12 10:35:00,44.32,44.38,44.3,44.35,40506.0,35.8351,35.8837,35.819,35.8594,40506.0
2019-02-12 10:40:00,44.35,44.37,44.33,44.35,70470.0,35.8594,35.8756,35.8432,35.8594,70470.0
2019-02-12 10:45:00,44.35,44.35,44.31,44.31,55691.0,35.8594,35.8594,35.8271,35.8271,55691.0
2019-02-12 10:50:00,44.31,44.41,44.29,44.4,55564.0,35.8271,35.9079,35.8109,35.8998,55564.0
2019-02-12 10:55:00,44.4,44.49,44.4,44.46,63107.0,35.8998,35.9726,35.8998,35.9483,63107.0
2019-02-12 11:00:00,44.45,44.5,44.42,44.42,31741.0,35.9403,35.9807,35.916,35.916,31741.0
2019-02-12 11:05:00,44.43,44.49,44.42,44.48,58986.0,35.9241,35.9726,35.916,35.9645,58986.0
2019-02-12 11:10:00,44.47,44.59,44.46,44.57,266636.0,35.9564,36.0535,35.9483,36.0373,266636.0
2019-02-12 11:15:00,44.58,44.62,44.56,44.58,33480.0,36.0454,36.0777,36.0292,36.0454,33480.0
2019-02-12 11:20:00,44.57,44.6,44.53,44.56,33498.0,36.0373,36.0615,36.0049,36.0292,33498.0
2019-02-12 11:25:00,44.57,44.64,44.56,44.62,45557.0,36.0373,36.0939,36.0292,36.0777,45557.0
2019-02-12 11:30:00,44.62,44.62,44.52,44.53,53461.0,36.0777,36.0777,35.9969,36.0049,53461.0
2019-02-12 11:35:00,44.53,44.56,44.51,44.53,56692.0,36.0049,36.0292,35.9888,36.0049,56692.0
2019-02-12 11:40:00,44.52,44.59,44.5,44.57,65009.0,35.9969,36.0535,35.9807,36.0373,65009.0
2019-02-12 11:45:00,44.56,44.58,44.5,44.58,31700.0,36.0292,36.0454,35.9807,36.0454,31700.0
2019-02-12 11:50:00,44.58,44.67,44.57,44.64,38809.0,36.0454,36.1181,36.0373,36.0939,38809.0
2019-02-12 11:55:00,44.63,44.67,44.62,44.65,42756.0,36.0858,36.1181,36.0777,36.102,42756.0
2019-02-12 12:00:00,44.65,44.68,44.63,44.64,43118.0,36.102,36.1262,36.0858,36.0939,43118.0
2019-02-12 12:05:00,44.63,44.64,44.57,44.61,53948.0,36.0858,36.0939,36.0373,36.0696,53948.0
2019-02-12 12:10:00,44.6,44.63,44.56,44.59,38704.0,36.0615,36.0858,36.0292,36.0535,38704.0
2019-02-12 12:15:00,44.59,44.64,44.52,44.56,77290.0,36.0535,36.0939,35.9969,36.0292,77290.0
2019-02-12 12:20:00,44.55,44.6,44.54,44.6,59733.0,36.0211,36.0615,36.013,36.0615,59733.0
2019-02-12 12:25:00,44.6,44.61,44.54,44.55,43001.0,36.0615,36.0696,36.013,36.0211,43001.0
2019-02-12 12:30:00,44.55,44.6,44.54,44.56,52061.0,36.0211,36.0615,36.013,36.0292,52061.0
2019-02-12 12:35:00,44.56,44.62,44.56,44.58,33749.0,36.0292,36.0777,36.0292,36.0454,33749.0
2019-02-12 12:40:00,44.59,44.61,44.54,44.56,33284.0,36.0535,36.0696,36.013,36.0292,33284.0
2019-02-12 12:45:00,44.56,44.56,44.51,44.52,29335.0,36.0292,36.0292,35.9888,35.9969,29335.0
2019-02-12 12:50:00,44.52,44.57,44.52,44.55,37630.0,35.9969,36.0373,35.9969,36.0211,37630.0
2019-02-12 12:55:00,44.55,44.61,44.54,44.6,30379.0,36.0211,36.0696,36.013,36.0615,30379.0
2019-02-12 13:00:00,44.61,44.63,44.59,44.62,29370.0,36.0696,36.0858,36.0535,36.0777,29370.0
2019-02-12 13:05:00,44.63,44.63,44.59,44.63,21143.0,36.0858,36.0858,36.0535,36.0858,21143.0
2019-02-12 13:10:00,44.63,44.65,44.6,44.64,20702.0,36.0858,36.102,36.0615,36.0939,20702.0
2019-02-12 13:15:00,44.64,44.64,44.6,44.61,43582.0,36.0939,36.0939,36.0615,36.0696,43582.0
2019-02-12 13:20:00,44.61,44.63,44.59,44.63,19823.0,36.0696,36.0858,36.0535,36.0858,19823.0
2019-02-12 13:25:00,44.63,44.67,44.59,44.6,87269.0,36.0858,36.1181,36.0535,36.0615,87269.0
2019-02-12 13:30:00,44.6,44.65,44.59,44.65,27675.0,36.0615,36.102,36.0535,36.102,27675.0
2019-02-12 13:35:00,44.65,44.65,44.58,44.59,49761.0,36.102,36.102,36.0454,36.0535,49761.0
2019-02-12 13:40:00,44.59,44.63,44.56,44.62,33531.0,36.0535,36.0858,36.0292,36.0777,33531.0
2019-02-12 13:45:00,44.62,44.62,44.56,44.56,98760.0,36.0777,36.0777,36.0292,36.0292,98760.0
2019-02-12 13:50:00,44.56,44.59,44.55,44.57,36065.0,36.0292,36.0535,36.0211,36.0373,36065.0
2019-02-12 13:55:00,44.57,44.57,44.53,44.57,28029.0,36.0373,36.0373,36.0049,36.0373,28029.0
2019-02-12 14:00:00,44.57,44.57,44.48,44.52,53730.0,36.0373,36.0373,35.9645,35.9969,53730.0
2019-02-12 14:05:00,44.52,44.52,44.5,44.51,63836.0,35.9969,35.9969,35.9807,35.9888,63836.0
2019-02-12 14:10:00,44.51,44.55,44.51,44.55,29938.0,35.9888,36.0211,35.9888,36.0211,29938.0
2019-02-12 14:15:00,44.55,44.57,44.48,44.48,42532.0,36.0211,36.0373,35.9645,35.9645,42532.0
2019-02-12 14:20:00,44.48,44.53,44.48,44.51,71823.0,35.9645,36.0049,35.9645,35.9888,71823.0
2019-02-12 14:25:00,44.51,44.52,44.46,44.47,28808.0,35.9888,35.9969,35.9483,35.9564,28808.0
2019-02-12 14:30:00,44.46,44.46,44.42,44.43,94053.0,35.9483,35.9483,35.916,35.9241,94053.0
2019-02-12 14:35:00,44.43,44.45,44.42,44.44,32527.0,35.9241,35.9403,35.916,35.9322,32527.0
2019-02-12 14:40:00,44.43,44.45,44.43,44.44,40352.0,35.9241,35.9403,35.9241,35.9322,40352.0
2019-02-12 14:45:00,44.44,44.44,44.41,44.41,42981.0,35.9322,35.9322,35.9079,35.9079,42981.0
2019-02-12 14:50:00,44.41,44.45,44.37,44.44,82388.0,35.9079,35.9403,35.8756,35.9322,82388.0
2019-02-12 14:55:00,44.44,44.48,44.43,44.43,44757.0,35.9322,35.9645,35.9241,35.9241,44757.0
2019-02-12 15:00:00,44.43,44.44,44.39,44.41,118704.0,35.9241,35.9322,35.8917,35.9079,118704.0
2019-02-12 15:05:00,44.4,44.45,44.39,44.44,39355.0,35.8998,35.9403,35.8917,35.9322,39355.0
2019-02-12 15:10:00,44.45,44.46,44.4,44.45,52124.0,35.9403,35.9483,35.8998,35.9403,52124.0
2019-02-12 15:15:00,44.46,44.46,44.42,44.44,73510.0,35.9483,35.9483,35.916,35.9322,73510.0
2019-02-12 15:20:00,44.44,44.49,44.43,44.48,46682.0,35.9322,35.9726,35.9241,35.9645,46682.0
2019-02-12 15:25:00,44.48,44.55,44.47,44.5,116747.0,35.9645,36.0211,35.9564,35.9807,116747.0
2019-02-12 15:30:00,44.49,44.5,44.47,44.48,88245.0,35.9726,35.9807,35.9564,35.9645,88245.0
2019-02-12 15:35:00,44.48,44.48,44.41,44.44,107598.0,35.9645,35.9645,35.9079,35.9322,107598.0
2019-02-12 15:40:00,44.44,44.44,44.33,44.34,117866.0,35.9322,35.9322,35.8432,35.8513,117866.0
2019-02-12 15:45:00,44.34,44.36,44.29,44.33,131729.0,35.8513,35.8675,35.8109,35.8432,131729.0
2019-02-12 15:50:00,44.33,44.4,44.31,44.38,411219.0,35.8432,35.8998,35.8271,35.8837,411219.0
2019-02-12 15:55:00,44.38,44.4,44.28,44.32,474123.0,35.8837,35.8998,35.8028,35.8351,474123.0
2019-02-13 09:30:00,44.52,44.79,44.52,44.73,87315.0,35.9969,36.2152,35.9969,36.1667,87315.0
2019-02-13 09:35:00,44.73,44.76,44.59,44.69,70051.0,36.1667,36.1909,36.0535,36.1343,70051.0
2019-02-13 09:40:00,44.69,44.79,44.69,44.73,79602.0,36.1343,36.2152,36.1343,36.1667,79602.0
2019-02-13 09:45:00,44.74,44.8,44.67,44.69,40043.0,36.1747,36.2233,36.1181,36.1343,40043.0
2019-02-13 09:50:00,44.7,44.71,44.61,44.66,42099.0,36.1424,36.1505,36.0696,36.1101,42099.0
2019-02-13 09:55:00,44.66,44.72,44.64,44.65,51665.0,36.1101,36.1586,36.0939,36.102,51665.0
2019-02-13 10:00:00,44.65,44.68,44.57,44.58,34021.0,36.102,36.1262,36.0373,36.0454,34021.0
2019-02-13 10:05:00,44.58,44.59,44.46,44.48,70403.0,36.0454,36.0535,35.9483,35.9645,70403.0
2019-02-13 10:10:00,44.49,44.56,44.46,44.53,46116.0,35.9726,36.0292,35.9483,36.0049,46116.0
2019-02-13 10:15:00,44.53,44.56,44.51,44.54,48801.0,36.0049,36.0292,35.9888,36.013,48801.0
2019-02-13 10:20:00,44.54,44.55,44.51,44.51,59918.0,36.013,36.0211,35.9888,35.9888,59918.0
2019-02-13 10:25:00,44.51,44.54,44.42,44.46,25554.0,35.9888,36.013,35.916,35.9483,25554.0
2019-02-13 10:30:00,44.46,44.5,44.34,44.35,107240.0,35.9483,35.9807,35.8513,35.8594,107240.0
2019-02-13 10:35:00,44.36,44.45,44.35,44.4,148064.0,35.8675,35.9403,35.8594,35.8998,148064.0
2019-02-13 10:40:00,44.39,44.39,44.3,44.35,81168.0,35.8917,35.8917,35.819,35.8594,81168.0
2019-02-13 10:45:00,44.34,44.36,44.29,44.31,57153.0,35.8513,35.8675,35.8109,35.8271,57153.0
2019-02-13 10:50:00,44.32,44.37,44.26,44.29,72777.0,35.8351,35.8756,35.7866,35.8109,72777.0
2019-02-13 10:55:00,44.3,44.36,44.29,44.36,65031.0,35.819,35.8675,35.8109,35.8675,65031.0
2019-02-13 11:00:00,44.36,44.37,44.24,44.37,63279.0,35.8675,35.8756,35.7705,35.8756,63279.0
2019-02-13 11:05:00,44.37,44.38,44.32,44.33,44034.0,35.8756,35.8837,35.8351,35.8432,44034.0
2019-02-13 11:10:00,44.32,44.35,44.29,44.3,43952.0,35.8351,35.8594,35.8109,35.819,43952.0
2019-02-13 11:15:00,44.31,44.31,44.26,44.27,74678.0,35.8271,35.8271,35.7866,35.7947,74678.0
2019-02-13 11:20:00,44.26,44.31,44.25,44.29,52684.0,35.7866,35.8271,35.7785,35.8109,52684.0
2019-02-13 11:25:00,44.29,44.31,44.26,44.29,57084.0,35.8109,35.8271,35.7866,35.8109,57084.0
2019-02-13 11:30:00,44.3,44.31,44.23,44.3,49189.0,35.819,35.8271,35.7624,35.819,49189.0
2019-02-13 11:35:00,44.3,44.31,44.28,44.29,49726.0,35.819,35.8271,35.8028,35.8109,49726.0
2019-02-13 11:40:00,44.3,44.3,44.25,44.26,44581.0,35.819,35.819,35.7785,35.7866,44581.0
2019-02-13 11:45:00,44.26,44.33,44.25,44.3,57941.0,35.7866,35.8432,35.7785,35.819,57941.0
2019-02-13 11:50:00,44.3,44.31,44.24,44.25,53560.0,35.819,35.8271,35.7705,35.7785,53560.0
2019-02-13 11:55:00,44.25,44.29,44.18,44.22,148264.0,35.7785,35.8109,35.7219,35.7543,148264.0
2019-02-13 12:00:00,44.22,44.23,44.09,44.21,188894.0,35.7543,35.7624,35.6492,35.7462,188894.0
2019-02-13 12:05:00,44.21,44.22,44.13,44.13,51976.0,35.7462,35.7543,35.6815,35.6815,51976.0
2019-02-13 12:10:00,44.13,44.14,44.07,44.07,65490.0,35.6815,35.6896,35.633,35.633,65490.0
2019-02-13 12:15:00,44.08,44.08,44.02,44.05,180641.0,35.6411,35.6411,35.5926,35.6168,180641.0
2019-02-13 12:20:00,44.05,44.17,44.05,44.09,70840.0,35.6168,35.7139,35.6168,35.6492,70840.0
2019-02-13 12:25:00,44.09,44.19,44.09,44.19,23982.0,35.6492,35.73,35.6492,35.73,23982.0
2019-02-13 12:30:00,44.19,44.2,44.13,44.18,44452.0,35.73,35.7381,35.6815,35.7219,44452.0
2019-02-13 12:35:00,44.18,44.23,44.16,44.18,44551.0,35.7219,35.7624,35.7058,35.7219,44551.0
2019-02-13 12:40:00,44.18,44.2,44.16,44.17,25692.0,35.7219,35.7381,35.7058,35.7139,25692.0
2019-02-13 12:45:00,44.17,44.26,44.17,44.24,29823.0,35.7139,35.7866,35.7139,35.7705,29823.0
2019-02-13 12:50:00,44.24,44.25,44.17,44.18,50149.0,35.7705,35.7785,35.7139,35.7219,50149.0
2019-02-13 12:55:00,44.18,44.18,44.14,44.14,26573.0,35.7219,35.7219,35.6896,35.6896,26573.0
2019-02-13 13:00:00,44.15,44.15,44.11,44.13,40431.0,35.6977,35.6977,35.6654,35.6815,40431.0
2019-02-13 13:05:00,44.12,44.15,44.1,44.15,52970.0,35.6734,35.6977,35.6573,35.6977,52970.0
2019-02-13 13:10:00,44.15,44.22,44.13,44.22,43930.0,35.6977,35.7543,35.6815,35.7543,43930.0
2019-02-13 13:15:00,44.21,44.24,44.18,44.24,43401.0,35.7462,35.7705,35.7219,35.7705,43401.0
2019-02-13 13:20:00,44.24,44.24,44.2,44.23,39738.0,35.7705,35.7705,35.7381,35.7624,39738.0
2019-02-13 13:25:00,44.24,44.27,44.2,44.27,99952.0,35.7705,35.7947,35.7381,35.7947,99952.0
2019-02-13 13:30:00,44.28,44.29,44.23,44.24,36023.0,35.8028,35.8109,35.7624,35.7705,36023.0
2019-02-13 13:35:00,44.25,44.26,44.19,44.2,31195.0,35.7785,35.7866,35.73,35.7381,31195.0
2019-02-13 13:40:00,44.19,44.23,44.18,44.19,29204.0,35.73,35.7624,35.7219,35.73,29204.0
2019-02-13 13:45:00,44.19,44.25,44.19,44.23,24027.0,35.73,35.7785,35.73,35.7624,24027.0
2019-02-13 13:50:00,44.23,44.24,44.18,44.19,27351.0,35.7624,35.7705,35.7219,35.73,27351.0
2019-02-13 13:55:00,44.19,44.25,44.19,44.25,11202.0,35.73,35.7785,35.73,35.7785,11202.0
2019-02-13 14:00:00,44.25,44.27,44.23,44.27,22346.0,35.7785,35.7947,35.7624,35.7947,22346.0
2019-02-13 14:05:00,44.27,44.27,44.24,44.26,23750.0,35.7947,35.7947,35.7705,35.7866,23750.0
2019-02-13 14:10:00,44.26,44.26,44.22,44.22,23265.0,35.7866,35.7866,35.7543,35.7543,23265.0
2019-02-13 14:15:00,44.23,44.28,44.22,44.27,45081.0,35.7624,35.8028,35.7543,35.7947,45081.0
2019-02-13 14:20:00,44.27,44.29,44.21,44.22,25511.0,35.7947,35.8109,35.7462,35.7543,25511.0
2019-02-13 14:25:00,44.21,44.28,44.21,44.28,24238.0,35.7462,35.8028,35.7462,35.8028,24238.0
2019-02-13 14:30:00,44.28,44.3,44.26,44.27,32803.0,35.8028,35.819,35.7866,35.7947,32803.0
2019-02-13 14:35:00,44.27,44.28,44.23,44.24,28968.0,35.7947,35.8028,35.7624,35.7705,28968.0
2019-02-13 14:40:00,44.25,44.26,44.22,44.26,40596.0,35.7785,35.7866,35.7543,35.7866,40596.0
2019-02-13 14:45:00,44.25,44.25,44.22,44.24,45405.0,35.7785,35.7785,35.7543,35.7705,45405.0
2019-02-13 14:50:00,44.25,44.28,44.24,44.25,41770.0,35.7785,35.8028,35.7705,35.7785,41770.0
2019-02-13 14:55:00,44.26,44.27,44.25,44.25,62811.0,35.7866,35.7947,35.7785,35.7785,62811.0
2019-02-13 15:00:00,44.25,44.29,44.23,44.29,45516.0,35.7785,35.8109,35.7624,35.8109,45516.0
2019-02-13 15:05:00,44.28,44.28,44.25,44.26,58482.0,35.8028,35.8028,35.7785,35.7866,58482.0
2019-02-13 15:10:00,44.26,44.31,44.25,44.3,50098.0,35.7866,35.8271,35.7785,35.819,50098.0
2019-02-13 15:15:00,44.3,44.33,44.27,44.31,89081.0,35.819,35.8432,35.7947,35.8271,89081.0
2019-02-13 15:20:00,44.32,44.34,44.3,44.33,31174.0,35.8351,35.8513,35.819,35.8432,31174.0
2019-02-13 15:25:00,44.33,44.38,44.32,44.36,82439.0,35.8432,35.8837,35.8351,35.8675,82439.0
2019-02-13 15:30:00,44.37,44.41,44.36,44.38,89312.0,35.8756,35.9079,35.8675,35.8837,89312.0
2019-02-13 15:35:00,44.37,44.39,44.35,44.38,118547.0,35.8756,35.8917,35.8594,35.8837,118547.0
2019-02-13 15:40:00,44.39,44.42,44.32,44.32,88030.0,35.8917,35.916,35.8351,35.8351,88030.0
2019-02-13 15:45:00,44.32,44.32,44.23,44.27,108212.0,35.8351,35.8351,35.7624,35.7947,108212.0
2019-02-13 15:50:00,44.27,44.28,44.2,44.21,80778.0,35.7947,35.8028,35.7381,35.7462,80778.0
2019-02-13 15:55:00,44.22,44.24,44.18,44.21,224974.0,35.7543,35.7705,35.7219,35.7462,224974.0
2019-02-14 09:30:00,43.56,43.83,43.53,43.81,187107.0,35.2206,35.439,35.1964,35.4228,187107.0
2019-02-14 09:35:00,43.81,43.81,43.59,43.66,125493.0,35.4228,35.4228,35.2449,35.3015,125493.0
2019-02-14 09:40:00,43.66,43.68,43.51,43.54,69726.0,35.3015,35.3177,35.1802,35.2045,69726.0
2019-02-14 09:45:00,43.53,43.59,43.48,43.52,90466.0,35.1964,35.2449,35.156,35.1883,90466.0
2019-02-14 09:50:00,43.53,43.6,43.49,43.59,111804.0,35.1964,35.253,35.164,35.2449,111804.0
2019-02-14 09:55:00,43.59,43.83,43.59,43.81,80541.0,35.2449,35.439,35.2449,35.4228,80541.0
2019-02-14 10:00:00,43.82,43.91,43.77,43.89,86598.0,35.4309,35.5036,35.3904,35.4875,86598.0
2019-02-14 10:05:00,43.89,44.04,43.88,44.02,76759.0,35.4875,35.6088,35.4794,35.5926,76759.0
2019-02-14 10:10:00,44.02,44.1,44.02,44.04,87690.0,35.5926,35.6573,35.5926,35.6088,87690.0
2019-02-14 10:15:00,44.05,44.19,44.03,44.18,103265.0,35.6168,35.73,35.6007,35.7219,103265.0
2019-02-14 10:20:00,44.18,44.2,44.06,44.06,102387.0,35.7219,35.7381,35.6249,35.6249,102387.0
2019-02-14 10:25:00,44.05,44.12,44.05,44.08,59134.0,35.6168,35.6734,35.6168,35.6411,59134.0
2019-02-14 10:30:00,44.09,44.25,44.07,44.23,53418.0,35.6492,35.7785,35.633,35.7624,53418.0
2019-02-14 10:35:00,44.22,44.22,43.91,43.93,124454.0,35.7543,35.7543,35.5036,35.5198,124454.0
2019-02-14 10:40:00,43.94,44.08,43.92,43.98,62429.0,35.5279,35.6411,35.5117,35.5602,62429.0
2019-02-14 10:45:00,43.97,44.1,43.96,44.05,34171.0,35.5522,35.6573,35.5441,35.6168,34171.0
2019-02-14 10:50:00,44.05,44.05,43.98,44.02,67989.0,35.6168,35.6168,35.5602,35.5926,67989.0
2019-02-14 10:55:00,44.01,44.07,43.94,44.03,35643.0,35.5845,35.633,35.5279,35.6007,35643.0
2019-02-14 11:00:00,44.05,44.09,43.89,43.92,67977.0,35.6168,35.6492,35.4875,35.5117,67977.0
2019-02-14 11:05:00,43.92,43.95,43.9,43.92,79706.0,35.5117,35.536,35.4956,35.5117,79706.0
2019-02-14 11:10:00,43.92,43.95,43.85,43.87,52587.0,35.5117,35.536,35.4551,35.4713,52587.0
2019-02-14 11:15:00,43.87,43.9,43.8,43.88,62375.0,35.4713,35.4956,35.4147,35.4794,62375.0
2019-02-14 11:20:00,43.87,43.91,43.83,43.85,56796.0,35.4713,35.5036,35.439,35.4551,56796.0
2019-02-14 11:25:00,43.86,43.94,43.85,43.9,78765.0,35.4632,35.5279,35.4551,35.4956,78765.0
2019-02-14 11:30:00,43.9,43.9,43.77,43.79,91081.0,35.4956,35.4956,35.3904,35.4066,91081.0
2019-02-14 11:35:00,43.79,43.84,43.75,43.84,72136.0,35.4066,35.447,35.3743,35.447,72136.0
2019-02-14 11:40:00,43.84,43.93,43.79,43.93,57417.0,35.447,35.5198,35.4066,35.5198,57417.0
2019-02-14 11:45:00,43.94,44.01,43.94,43.98,47162.0,35.5279,35.5845,35.5279,35.5602,47162.0
2019-02-14 11:50:00,43.98,44.0,43.96,43.99,32294.0,35.5602,35.5764,35.5441,35.5683,32294.0
2019-02-14 11:55:00,43.99,44.0,43.96,43.98,44049.0,35.5683,35.5764,35.5441,35.5602,44049.0
2019-02-14 12:00:00,43.99,44.03,43.93,43.99,78671.0,35.5683,35.6007,35.5198,35.5683,78671.0
2019-02-14 12:05:00,43.99,44.01,43.96,43.99,59432.0,35.5683,35.5845,35.5441,35.5683,59432.0
2019-02-14 12:10:00,43.99,44.01,43.94,43.98,47658.0,35.5683,35.5845,35.5279,35.5602,47658.0
2019-02-14 12:15:00,43.98,44.09,43.96,44.07,48149.0,35.5602,35.6492,35.5441,35.633,48149.0
2019-02-14 12:20:00,44.08,44.09,44.03,44.07,41870.0,35.6411,35.6492,35.6007,35.633,41870.0
2019-02-14 12:25:00,44.07,44.1,44.04,44.07,27250.0,35.633,35.6573,35.6088,35.633,27250.0
2019-02-14 12:30:00,44.08,44.08,44.01,44.02,28886.0,35.6411,35.6411,35.5845,35.5926,28886.0
2019-02-14 12:35:00,44.02,44.05,44.0,44.01,22864.0,35.5926,35.6168,35.5764,35.5845,22864.0
2019-02-14 12:40:00,44.01,44.02,43.99,44.01,30208.0,35.5845,35.5926,35.5683,35.5845,30208.0
2019-02-14 12:45:00,44.01,44.04,43.98,44.0,47986.0,35.5845,35.6088,35.5602,35.5764,47986.0
2019-02-14 12:50:00,44.0,44.02,43.97,43.97,28957.0,35.5764,35.5926,35.5522,35.5522,28957.0
2019-02-14 12:55:00,43.98,43.99,43.94,43.97,31848.0,35.5602,35.5683,35.5279,35.5522,31848.0
2019-02-14 13:00:00,43.98,44.0,43.94,43.97,28748.0,35.5602,35.5764,35.5279,35.5522,28748.0
2019-02-14 13:05:00,43.98,44.0,43.97,43.98,23792.0,35.5602,35.5764,35.5522,35.5602,23792.0
2019-02-14 13:10:00,43.98,44.0,43.95,44.0,22107.0,35.5602,35.5764,35.536,35.5764,22107.0
2019-02-14 13:15:00,44.0,44.01,43.96,43.97,24642.0,35.5764,35.5845,35.5441,35.5522,24642.0
2019-02-14 13:20:00,43.97,43.98,43.91,43.95,37329.0,35.5522,35.5602,35.5036,35.536,37329.0
2019-02-14 13:25:00,43.95,43.97,43.93,43.95,35204.0,35.536,35.5522,35.5198,35.536,35204.0
2019-02-14 13:30:00,43.96,43.99,43.94,43.97,36783.0,35.5441,35.5683,35.5279,35.5522,36783.0
2019-02-14 13:35:00,43.97,43.99,43.95,43.98,29058.0,35.5522,35.5683,35.536,35.5602,29058.0
2019-02-14 13:40:00,43.97,44.01,43.94,43.97,32643.0,35.5522,35.5845,35.5279,35.5522,32643.0
2019-02-14 13:45:00,43.97,43.99,43.95,43.99,22678.0,35.5522,35.5683,35.536,35.5683,22678.0
2019-02-14 13:50:00,43.98,43.99,43.94,43.94,27286.0,35.5602,35.5683,35.5279,35.5279,27286.0
2019-02-14 13:55:00,43.94,44.0,43.93,43.98,24213.0,35.5279,35.5764,35.5198,35.5602,24213.0
2019-02-14 14:00:00,43.99,44.0,43.96,43.96,40885.0,35.5683,35.5764,35.5441,35.5441,40885.0
2019-02-14 14:05:00,43.96,43.99,43.94,43.99,39346.0,35.5441,35.5683,35.5279,35.5683,39346.0
2019-02-14 14:10:00,44.0,44.01,43.99,43.99,29157.0,35.5764,35.5845,35.5683,35.5683,29157.0
2019-02-14 14:15:00,43.99,44.03,43.99,44.02,20766.0,35.5683,35.6007,35.5683,35.5926,20766.0
2019-02-14 14:20:00,44.01,44.03,44.0,44.03,27865.0,35.5845,35.6007,35.5764,35.6007,27865.0
2019-02-14 14:25:00,44.03,44.07,44.02,44.04,27492.0,35.6007,35.633,35.5926,35.6088,27492.0
2019-02-14 14:30:00,44.04,44.06,43.98,44.05,45298.0,35.6088,35.6249,35.5602,35.6168,45298.0
2019-02-14 14:35:00,44.04,44.08,44.04,44.07,17589.0,35.6088,35.6411,35.6088,35.633,17589.0
2019-02-14 14:40:00,44.07,44.09,44.04,44.06,25703.0,35.633,35.6492,35.6088,35.6249,25703.0
2019-02-14 14:45:00,44.06,44.08,44.04,44.04,19271.0,35.6249,35.6411,35.6088,35.6088,19271.0
2019-02-14 14:50:00,44.04,44.05,44.0,44.02,36017.0,35.6088,35.6168,35.5764,35.5926,36017.0
2019-02-14 14:55:00,44.02,44.04,43.97,44.0,71751.0,35.5926,35.6088,35.5522,35.5764,71751.0
2019-02-14 15:00:00,44.0,44.04,43.99,44.01,38191.0,35.5764,35.6088,35.5683,35.5845,38191.0
2019-02-14 15:05:00,44.01,44.16,44.0,44.03,107403.0,35.5845,35.7058,35.5764,35.6007,107403.0
2019-02-14 15:10:00,44.02,44.05,43.99,44.04,74343.0,35.5926,35.6168,35.5683,35.6088,74343.0
2019-02-14 15:15:00,44.05,44.07,44.04,44.05,35086.0,35.6168,35.633,35.6088,35.6168,35086.0
2019-02-14 15:20:00,44.05,44.06,44.0,44.01,45750.0,35.6168,35.6249,35.5764,35.5845,45750.0
2019-02-14 15:25:00,44.01,44.01,43.95,43.97,133631.0,35.5845,35.5845,35.536,35.5522,133631.0
2019-02-14 15:30:00,43.97,44.02,43.96,44.0,109344.0,35.5522,35.5926,35.5441,35.5764,109344.0
2019-02-14 15:35:00,44.0,44.03,43.98,44.0,140385.0,35.5764,35.6007,35.5602,35.5764,140385.0
2019-02-14 15:40:00,43.99,44.0,43.97,44.0,160262.0,35.5683,35.5764,35.5522,35.5764,160262.0
2019-02-14 15:45:00,44.0,44.0,43.94,43.94,276046.0,35.5764,35.5764,35.5279,35.5279,276046.0
2019-02-14 15:50:00,43.95,43.95,43.89,43.94,129057.0,35.536,35.536,35.4875,35.5279,129057.0
2019-02-14 15:55:00,43.94,43.94,43.78,43.8,318888.0,35.5279,35.5279,35.3985,35.4147,318888.0
2019-02-15 09:30:00,44.26,44.57,44.23,44.55,392755.0,35.7866,36.0373,35.7624,36.0211,392755.0
2019-02-15 09:35:00,44.55,44.68,44.5,44.68,133202.0,36.0211,36.1262,35.9807,36.1262,133202.0
2019-02-15 09:40:00,44.68,44.79,44.58,44.75,148801.0,36.1262,36.2152,36.0454,36.1828,148801.0
2019-02-15 09:45:00,44.76,44.83,44.72,44.76,68290.0,36.1909,36.2475,36.1586,36.1909,68290.0
2019-02-15 09:50:00,44.77,44.78,44.64,44.78,51310.0,36.199,36.2071,36.0939,36.2071,51310.0
2019-02-15 09:55:00,44.78,44.81,44.63,44.64,67282.0,36.2071,36.2313,36.0858,36.0939,67282.0
2019-02-15 10:00:00,44.64,44.66,44.56,44.63,49260.0,36.0939,36.1101,36.0292,36.0858,49260.0
2019-02-15 10:05:00,44.63,44.64,44.55,44.63,49194.0,36.0858,36.0939,36.0211,36.0858,49194.0
2019-02-15 10:10:00,44.63,44.64,44.52,44.56,72131.0,36.0858,36.0939,35.9969,36.0292,72131.0
2019-02-15 10:15:00,44.57,44.68,44.56,44.67,57954.0,36.0373,36.1262,36.0292,36.1181,57954.0
2019-02-15 10:20:00,44.67,44.7,44.62,44.69,41751.0,36.1181,36.1424,36.0777,36.1343,41751.0
2019-02-15 10:25:00,44.68,44.72,44.64,44.65,48553.0,36.1262,36.1586,36.0939,36.102,48553.0
2019-02-15 10:30:00,44.66,44.69,44.64,44.67,57150.0,36.1101,36.1343,36.0939,36.1181,57150.0
2019-02-15 10:35:00,44.66,44.71,44.65,44.69,55484.0,36.1101,36.1505,36.102,36.1343,55484.0
2019-02-15 10:40:00,44.69,44.76,44.66,44.7,82991.0,36.1343,36.1909,36.1101,36.1424,82991.0
2019-02-15 10:45:00,44.7,44.76,44.69,44.76,63742.0,36.1424,36.1909,36.1343,36.1909,63742.0
2019-02-15 10:50:00,44.76,44.76,44.68,44.7,53508.0,36.1909,36.1909,36.1262,36.1424,53508.0
2019-02-15 10:55:00,44.71,44.76,44.7,44.75,34693.0,36.1505,36.1909,36.1424,36.1828,34693.0
2019-02-15 11:00:00,44.75,44.85,44.75,44.85,46270.0,36.1828,36.2637,36.1828,36.2637,46270.0
2019-02-15 11:05:00,44.85,44.86,44.78,44.8,41689.0,36.2637,36.2718,36.2071,36.2233,41689.0
2019-02-15 11:10:00,44.81,44.81,44.71,44.73,37521.0,36.2313,36.2313,36.1505,36.1667,37521.0
2019-02-15 11:15:00,44.72,44.77,44.72,44.74,29248.0,36.1586,36.199,36.1586,36.1747,29248.0
2019-02-15 11:20:00,44.74,44.83,44.7,44.83,36628.0,36.1747,36.2475,36.1424,36.2475,36628.0
2019-02-15 11:25:00,44.83,44.84,44.75,44.79,43921.0,36.2475,36.2556,36.1828,36.2152,43921.0
2019-02-15 11:30:00,44.79,44.79,44.74,44.76,50822.0,36.2152,36.2152,36.1747,36.1909,50822.0
2019-02-15 11:35:00,44.76,44.81,44.72,44.81,42802.0,36.1909,36.2313,36.1586,36.2313,42802.0
2019-02-15 11:40:00,44.81,44.83,44.74,44.79,34130.0,36.2313,36.2475,36.1747,36.2152,34130.0
2019-02-15 11:45:00,44.79,44.88,44.78,44.87,83584.0,36.2152,36.2879,36.2071,36.2799,83584.0
2019-02-15 11:50:00,44.86,44.86,44.81,44.81,39134.0,36.2718,36.2718,36.2313,36.2313,39134.0
2019-02-15 11:55:00,44.82,44.93,44.82,44.92,37413.0,36.2394,36.3284,36.2394,36.3203,37413.0
2019-02-15 12:00:00,44.91,44.92,44.85,44.88,64248.0,36.3122,36.3203,36.2637,36.2879,64248.0
2019-02-15 12:05:00,44.88,44.9,44.85,44.89,28274.0,36.2879,36.3041,36.2637,36.296,28274.0
2019-02-15 12:10:00,44.88,44.89,44.86,44.86,42385.0,36.2879,36.296,36.2718,36.2718,42385.0
2019-02-15 12:15:00,44.87,44.88,44.79,44.81,24169.0,36.2799,36.2879,36.2152,36.2313,24169.0
2019-02-15 12:20:00,44.81,44.83,44.76,44.77,29984.0,36.2313,36.2475,36.1909,36.199,29984.0
2019-02-15 12:25:00,44.76,44.82,44.76,44.77,40536.0,36.1909,36.2394,36.1909,36.199,40536.0
2019-02-15 12:30:00,44.77,44.79,44.73,44.77,24278.0,36.199,36.2152,36.1667,36.199,24278.0
2019-02-15 12:35:00,44.76,44.78,44.76,44.77,10755.0,36.1909,36.2071,36.1909,36.199,10755.0
2019-02-15 12:40:00,44.77,44.81,44.77,44.8,32184.0,36.199,36.2313,36.199,36.2233,32184.0
2019-02-15 12:45:00,44.81,44.81,44.76,44.77,26348.0,36.2313,36.2313,36.1909,36.199,26348.0
2019-02-15 12:50:00,44.77,44.77,44.76,44.76,8553.0,36.199,36.199,36.1909,36.1909,8553.0
2019-02-15 12:55:00,44.76,44.78,44.76,44.78,37314.0,36.1909,36.2071,36.1909,36.2071,37314.0
2019-02-15 13:00:00,44.77,44.8,44.75,44.76,30401.0,36.199,36.2233,36.1828,36.1909,30401.0
2019-02-15 13:05:00,44.77,44.77,44.7,44.73,24550.0,36.199,36.199,36.1424,36.1667,24550.0
2019-02-15 13:10:00,44.72,44.74,44.71,44.72,25945.0,36.1586,36.1747,36.1505,36.1586,25945.0
2019-02-15 13:15:00,44.72,44.77,44.72,44.73,32304.0,36.1586,36.199,36.1586,36.1667,32304.0
2019-02-15 13:20:00,44.74,44.77,44.73,44.76,22151.0,36.1747,36.199,36.1667,36.1909,22151.0
2019-02-15 13:25:00,44.76,44.76,44.7,44.71,25242.0,36.1909,36.1909,36.1424,36.1505,25242.0
2019-02-15 13:30:00,44.7,44.73,44.69,44.72,35546.0,36.1424,36.1667,36.1343,36.1586,35546.0
2019-02-15 13:35:00,44.72,44.75,44.72,44.75,26912.0,36.1586,36.1828,36.1586,36.1828,26912.0
2019-02-15 13:40:00,44.74,44.75,44.72,44.72,30261.0,36.1747,36.1828,36.1586,36.1586,30261.0
2019-02-15 13:45:00,44.72,44.75,44.72,44.75,13512.0,36.1586,36.1828,36.1586,36.1828,13512.0
2019-02-15 13:50:00,44.75,44.81,44.75,44.8,21642.0,36.1828,36.2313,36.1828,36.2233,21642.0
2019-02-15 13:55:00,44.8,44.8,44.75,44.76,27241.0,36.2233,36.2233,36.1828,36.1909,27241.0
2019-02-15 14:00:00,44.76,44.82,44.76,44.81,38090.0,36.1909,36.2394,36.1909,36.2313,38090.0
2019-02-15 14:05:00,44.81,44.84,44.79,44.79,46859.0,36.2313,36.2556,36.2152,36.2152,46859.0
2019-02-15 14:10:00,44.8,44.81,44.77,44.78,35780.0,36.2233,36.2313,36.199,36.2071,35780.0
2019-02-15 14:15:00,44.78,44.86,44.77,44.84,64597.0,36.2071,36.2718,36.199,36.2556,64597.0
2019-02-15 14:20:00,44.84,44.89,44.84,44.89,72374.0,36.2556,36.296,36.2556,36.296,72374.0
2019-02-15 14:25:00,44.88,44.88,44.84,44.85,37279.0,36.2879,36.2879,36.2556,36.2637,37279.0
2019-02-15 14:30:00,44.86,44.89,44.86,44.89,59755.0,36.2718,36.296,36.2718,36.296,59755.0
2019-02-15 14:35:00,44.88,44.96,44.86,44.96,166817.0,36.2879,36.3526,36.2718,36.3526,166817.0
2019-02-15 14:40:00,44.96,44.97,44.91,44.91,127801.0,36.3526,36.3607,36.3122,36.3122,127801.0
2019-02-15 14:45:00,44.91,44.92,44.9,44.91,30735.0,36.3122,36.3203,36.3041,36.3122,30735.0
2019-02-15 14:50:00,44.91,44.99,44.91,44.98,40816.0,36.3122,36.3769,36.3122,36.3688,40816.0
2019-02-15 14:55:00,44.98,45.02,44.95,45.0,82237.0,36.3688,36.4011,36.3445,36.385,82237.0
2019-02-15 15:00:00,44.99,44.99,44.91,44.96,45907.0,36.3769,36.3769,36.3122,36.3526,45907.0
2019-02-15 15:05:00,44.96,44.96,44.93,44.94,25077.0,36.3526,36.3526,36.3284,36.3365,25077.0
2019-02-15 15:10:00,44.95,44.95,44.86,44.86,97555.0,36.3445,36.3445,36.2718,36.2718,97555.0
2019-02-15 15:15:00,44.87,44.87,44.76,44.77,75024.0,36.2799,36.2799,36.1909,36.199,75024.0
2019-02-15 15:20:00,44.76,44.81,44.76,44.81,55087.0,36.1909,36.2313,36.1909,36.2313,55087.0
2019-02-15 15:25:00,44.8,44.85,44.8,44.84,55206.0,36.2233,36.2637,36.2233,36.2556,55206.0
2019-02-15 15:30:00,44.84,44.89,44.82,44.89,94799.0,36.2556,36.296,36.2394,36.296,94799.0
2019-02-15 15:35:00,44.88,44.94,44.87,44.93,118725.0,36.2879,36.3365,36.2799,36.3284,118725.0
2019-02-15 15:40:00,44.93,44.94,44.89,44.92,91118.0,36.3284,36.3365,36.296,36.3203,91118.0
2019-02-15 15:45:00,44.93,44.93,44.88,44.9,106023.0,36.3284,36.3284,36.2879,36.3041,106023.0
2019-02-15 15:50:00,44.9,44.91,44.83,44.85,136861.0,36.3041,36.3122,36.2475,36.2637,136861.0
2019-02-15 15:55:00,44.85,44.87,44.81,44.87,448762.0,36.2637,36.2799,36.2313,36.2799,448762.0
2019-02-19 09:30:00,44.46,44.73,44.4,44.72,121436.0,35.9483,36.1667,35.8998,36.1586,121436.0
2019-02-19 09:35:00,44.72,44.77,44.67,44.75,58362.0,36.1586,36.199,36.1181,36.1828,58362.0
2019-02-19 09:40:00,44.75,44.8,44.64,44.7,65749.0,36.1828,36.2233,36.0939,36.1424,65749.0
2019-02-19 09:45:00,44.69,44.71,44.63,44.69,69254.0,36.1343,36.1505,36.0858,36.1343,69254.0
2019-02-19 09:50:00,44.69,44.82,44.67,44.78,83555.0,36.1343,36.2394,36.1181,36.2071,83555.0
2019-02-19 09:55:00,44.78,44.83,44.74,44.81,49625.0,36.2071,36.2475,36.1747,36.2313,49625.0
2019-02-19 10:00:00,44.82,44.89,44.79,44.89,54420.0,36.2394,36.296,36.2152,36.296,54420.0
2019-02-19 10:05:00,44.89,44.92,44.87,44.92,82256.0,36.296,36.3203,36.2799,36.3203,82256.0
2019-02-19 10:10:00,44.93,45.05,44.92,45.01,46866.0,36.3284,36.4254,36.3203,36.393,46866.0
2019-02-19 10:15:00,45.0,45.03,44.92,44.93,71194.0,36.385,36.4092,36.3203,36.3284,71194.0
2019-02-19 10:20:00,44.92,44.96,44.86,44.87,59648.0,36.3203,36.3526,36.2718,36.2799,59648.0
2019-02-19 10:25:00,44.88,44.99,44.87,44.99,53160.0,36.2879,36.3769,36.2799,36.3769,53160.0
2019-02-19 10:30:00,45.0,45.0,44.79,44.8,87327.0,36.385,36.385,36.2152,36.2233,87327.0
2019-02-19 10:35:00,44.8,44.88,44.79,44.83,128831.0,36.2233,36.2879,36.2152,36.2475,128831.0
2019-02-19 10:40:00,44.83,44.94,44.83,44.89,97671.0,36.2475,36.3365,36.2475,36.296,97671.0
2019-02-19 10:45:00,44.9,44.91,44.78,44.78,67708.0,36.3041,36.3122,36.2071,36.2071,67708.0
2019-02-19 10:50:00,44.79,44.79,44.7,44.73,64559.0,36.2152,36.2152,36.1424,36.1667,64559.0
2019-02-19 10:55:00,44.73,44.73,44.67,44.71,79321.0,36.1667,36.1667,36.1181,36.1505,79321.0
2019-02-19 11:00:00,44.71,44.78,44.67,44.67,85568.0,36.1505,36.2071,36.1181,36.1181,85568.0
2019-02-19 11:05:00,44.68,44.75,44.67,44.72,72069.0,36.1262,36.1828,36.1181,36.1586,72069.0
2019-02-19 11:10:00,44.72,44.89,44.71,44.84,220808.0,36.1586,36.296,36.1505,36.2556,220808.0
2019-02-19 11:15:00,44.85,44.89,44.82,44.84,34460.0,36.2637,36.296,36.2394,36.2556,34460.0
2019-02-19 11:20:00,44.83,44.9,44.81,44.82,38965.0,36.2475,36.3041,36.2313,36.2394,38965.0
2019-02-19 11:25:00,44.83,44.88,44.79,44.86,56643.0,36.2475,36.2879,36.2152,36.2718,56643.0
2019-02-19 11:30:00,44.87,44.92,44.86,44.9,52851.0,36.2799,36.3203,36.2718,36.3041,52851.0
2019-02-19 11:35:00,44.9,44.96,44.89,44.94,55676.0,36.3041,36.3526,36.296,36.3365,55676.0
2019-02-19 11:40:00,44.94,44.97,44.92,44.94,48888.0,36.3365,36.3607,36.3203,36.3365,48888.0
2019-02-19 11:45:00,44.94,45.02,44.93,44.97,66248.0,36.3365,36.4011,36.3284,36.3607,66248.0
2019-02-19 11:50:00,44.96,45.03,44.95,45.03,51164.0,36.3526,36.4092,36.3445,36.4092,51164.0
2019-02-19 11:55:00,45.03,45.08,44.98,45.06,84378.0,36.4092,36.4496,36.3688,36.4335,84378.0
2019-02-19 12:00:00,45.07,45.07,45.0,45.04,56748.0,36.4416,36.4416,36.385,36.4173,56748.0
2019-02-19 12:05:00,45.04,45.05,45.02,45.02,49253.0,36.4173,36.4254,36.4011,36.4011,49253.0
2019-02-19 12:10:00,45.02,45.04,44.97,44.97,56579.0,36.4011,36.4173,36.3607,36.3607,56579.0
2019-02-19 12:15:00,44.98,45.04,44.98,44.99,64941.0,36.3688,36.4173,36.3688,36.3769,64941.0
2019-02-19 12:20:00,45.0,45.01,44.95,44.99,51683.0,36.385,36.393,36.3445,36.3769,51683.0
2019-02-19 12:25:00,44.98,45.01,44.95,44.96,59873.0,36.3688,36.393,36.3445,36.3526,59873.0
2019-02-19 12:30:00,44.95,44.96,44.91,44.95,57623.0,36.3445,36.3526,36.3122,36.3445,57623.0
2019-02-19 12:35:00,44.96,44.98,44.94,44.94,77471.0,36.3526,36.3688,36.3365,36.3365,77471.0
2019-02-19 12:40:00,44.94,44.98,44.94,44.98,35812.0,36.3365,36.3688,36.3365,36.3688,35812.0
2019-02-19 12:45:00,44.97,44.98,44.93,44.93,23792.0,36.3607,36.3688,36.3284,36.3284,23792.0
2019-02-19 12:50:00,44.94,44.97,44.94,44.95,36538.0,36.3365,36.3607,36.3365,36.3445,36538.0
2019-02-19 12:55:00,44.94,44.96,44.92,44.93,36054.0,36.3365,36.3526,36.3203,36.3284,36054.0
2019-02-19 13:00:00,44.92,44.93,44.83,44.83,52424.0,36.3203,36.3284,36.2475,36.2475,52424.0
2019-02-19 13:05:00,44.83,44.85,44.82,44.84,38990.0,36.2475,36.2637,36.2394,36.2556,38990.0
2019-02-19 13:10:00,44.83,44.84,44.8,44.8,25188.0,36.2475,36.2556,36.2233,36.2233,25188.0
2019-02-19 13:15:00,44.8,44.83,44.79,44.8,68208.0,36.2233,36.2475,36.2152,36.2233,68208.0
2019-02-19 13:20:00,44.8,44.86,44.78,44.85,60140.0,36.2233,36.2718,36.2071,36.2637,60140.0
2019-02-19 13:25:00,44.85,44.86,44.81,44.86,45283.0,36.2637,36.2718,36.2313,36.2718,45283.0
2019-02-19 13:30:00,44.85,44.86,44.78,44.78,31215.0,36.2637,36.2718,36.2071,36.2071,31215.0
2019-02-19 13:35:00,44.78,44.83,44.78,44.83,44851.0,36.2071,36.2475,36.2071,36.2475,44851.0
2019-02-19 13:40:00,44.83,44.85,44.81,44.83,45437.0,36.2475,36.2637,36.2313,36.2475,45437.0
2019-02-19 13:45:00,44.82,44.83,44.8,44.82,43915.0,36.2394,36.2475,36.2233,36.2394,43915.0
2019-02-19 13:50:00,44.83,44.88,44.82,44.85,43982.0,36.2475,36.2879,36.2394,36.2637,43982.0
2019-02-19 13:55:00,44.86,44.91,44.85,44.89,47771.0,36.2718,36.3122,36.2637,36.296,47771.0
2019-02-19 14:00:00,44.89,44.91,44.88,44.88,38012.0,36.296,36.3122,36.2879,36.2879,38012.0
2019-02-19 14:05:00,44.88,44.89,44.86,44.87,23296.0,36.2879,36.296,36.2718,36.2799,23296.0
2019-02-19 14:10:00,44.87,44.9,44.85,44.85,46596.0,36.2799,36.3041,36.2637,36.2637,46596.0
2019-02-19 14:15:00,44.85,44.88,44.84,44.87,72632.0,36.2637,36.2879,36.2556,36.2799,72632.0
2019-02-19 14:20:00,44.88,44.9,44.85,44.9,45553.0,36.2879,36.3041,36.2637,36.3041,45553.0
2019-02-19 14:25:00,44.9,44.92,44.89,44.9,52935.0,36.3041,36.3203,36.296,36.3041,52935.0
2019-02-19 14:30:00,44.89,44.91,44.88,44.88,64395.0,36.296,36.3122,36.2879,36.2879,64395.0
2019-02-19 14:35:00,44.88,44.94,44.88,44.93,51507.0,36.2879,36.3365,36.2879,36.3284,51507.0
2019-02-19 14:40:00,44.93,44.94,44.92,44.93,73006.0,36.3284,36.3365,36.3203,36.3284,73006.0
2019-02-19 14:45:00,44.93,44.95,44.9,44.92,47865.0,36.3284,36.3445,36.3041,36.3203,47865.0
2019-02-19 14:50:00,44.92,44.94,44.91,44.93,37615.0,36.3203,36.3365,36.3122,36.3284,37615.0
2019-02-19 14:55:00,44.94,44.94,44.88,44.88,59933.0,36.3365,36.3365,36.2879,36.2879,59933.0
2019-02-19 15:00:00,44.89,44.93,44.87,44.92,74054.0,36.296,36.3284,36.2799,36.3203,74054.0
2019-02-19 15:05:00,44.91,44.94,44.9,44.94,44685.0,36.3122,36.3365,36.3041,36.3365,44685.0
2019-02-19 15:10:00,44.94,44.96,44.93,44.95,44471.0,36.3365,36.3526,36.3284,36.3445,44471.0
2019-02-19 15:15:00,44.95,44.96,44.92,44.95,35753.0,36.3445,36.3526,36.3203,36.3445,35753.0
2019-02-19 15:20:00,44.96,44.96,44.91,44.92,51062.0,36.3526,36.3526,36.3122,36.3203,51062.0
2019-02-19 15:25:00,44.93,44.95,44.91,44.94,49937.0,36.3284,36.3445,36.3122,36.3365,49937.0
2019-02-19 15:30:00,44.94,44.98,44.93,44.95,70973.0,36.3365,36.3688,36.3284,36.3445,70973.0
2019-02-19 15:35:00,44.95,45.0,44.94,44.95,67040.0,36.3445,36.385,36.3365,36.3445,67040.0
2019-02-19 15:40:00,44.95,45.0,44.92,44.94,88429.0,36.3445,36.385,36.3203,36.3365,88429.0
2019-02-19 15:45:00,44.94,44.94,44.87,44.88,87862.0,36.3365,36.3365,36.2799,36.2879,87862.0
2019-02-19 15:50:00,44.87,44.89,44.86,44.87,110892.0,36.2799,36.296,36.2718,36.2799,110892.0
2019-02-19 15:55:00,44.86,44.86,44.73,44.75,433704.0,36.2718,36.2718,36.1667,36.1828,433704.0
2019-02-20 09:30:00,44.81,44.92,44.7,44.88,152592.0,36.2313,36.3203,36.1424,36.2879,152592.0
2019-02-20 09:35:00,44.88,44.89,44.81,44.84,169942.0,36.2879,36.296,36.2313,36.2556,169942.0
2019-02-20 09:40:00,44.84,44.89,44.77,44.83,135557.0,36.2556,36.296,36.199,36.2475,135557.0
2019-02-20 09:45:00,44.82,44.83,44.72,44.8,145099.0,36.2394,36.2475,36.1586,36.2233,145099.0
2019-02-20 09:50:00,44.8,44.86,44.77,44.8,164914.0,36.2233,36.2718,36.199,36.2233,164914.0
2019-02-20 09:55:00,44.8,44.85,44.8,44.85,148569.0,36.2233,36.2637,36.2233,36.2637,148569.0
2019-02-20 10:00:00,44.84,44.95,44.84,44.94,374433.0,36.2556,36.3445,36.2556,36.3365,374433.0
2019-02-20 10:05:00,44.95,44.95,44.84,44.85,96922.0,36.3445,36.3445,36.2556,36.2637,96922.0
2019-02-20 10:10:00,44.84,44.86,44.69,44.69,95874.0,36.2556,36.2718,36.1343,36.1343,95874.0
2019-02-20 10:15:00,44.7,44.76,44.69,44.75,89746.0,36.1424,36.1909,36.1343,36.1828,89746.0
2019-02-20 10:20:00,44.75,44.8,44.74,44.74,59294.0,36.1828,36.2233,36.1747,36.1747,59294.0
2019-02-20 10:25:00,44.75,44.77,44.7,44.76,59233.0,36.1828,36.199,36.1424,36.1909,59233.0
2019-02-20 10:30:00,44.77,44.81,44.74,44.76,75913.0,36.199,36.2313,36.1747,36.1909,75913.0
2019-02-20 10:35:00,44.77,44.84,44.74,44.82,86446.0,36.199,36.2556,36.1747,36.2394,86446.0
2019-02-20 10:40:00,44.83,44.85,44.79,44.83,69676.0,36.2475,36.2637,36.2152,36.2475,69676.0
2019-02-20 10:45:00,44.83,44.88,44.81,44.86,83686.0,36.2475,36.2879,36.2313,36.2718,83686.0
2019-02-20 10:50:00,44.87,44.87,44.82,44.87,87527.0,36.2799,36.2799,36.2394,36.2799,87527.0
2019-02-20 10:55:00,44.88,44.88,44.8,44.8,168944.0,36.2879,36.2879,36.2233,36.2233,168944.0
2019-02-20 11:00:00,44.8,44.84,44.79,44.83,69139.0,36.2233,36.2556,36.2152,36.2475,69139.0
2019-02-20 11:05:00,44.84,44.86,44.82,44.84,62175.0,36.2556,36.2718,36.2394,36.2556,62175.0
2019-02-20 11:10:00,44.84,44.9,44.83,44.87,67104.0,36.2556,36.3041,36.2475,36.2799,67104.0
2019-02-20 11:15:00,44.87,44.9,44.85,44.9,48841.0,36.2799,36.3041,36.2637,36.3041,48841.0
2019-02-20 11:20:00,44.89,44.92,44.88,44.89,90706.0,36.296,36.3203,36.2879,36.296,90706.0
2019-02-20 11:25:00,44.89,44.89,44.84,44.88,35005.0,36.296,36.296,36.2556,36.2879,35005.0
2019-02-20 11:30:00,44.88,44.89,44.81,44.85,46629.0,36.2879,36.296,36.2313,36.2637,46629.0
2019-02-20 11:35:00,44.85,44.88,44.79,44.88,51633.0,36.2637,36.2879,36.2152,36.2879,51633.0
2019-02-20 11:40:00,44.87,44.91,44.83,44.9,51163.0,36.2799,36.3122,36.2475,36.3041,51163.0
2019-02-20 11:45:00,44.91,44.94,44.89,44.94,38200.0,36.3122,36.3365,36.296,36.3365,38200.0
2019-02-20 11:50:00,44.93,44.96,44.93,44.96,40771.0,36.3284,36.3526,36.3284,36.3526,40771.0
2019-02-20 11:55:00,44.95,44.96,44.93,44.95,75281.0,36.3445,36.3526,36.3284,36.3445,75281.0
2019-02-20 12:00:00,44.96,44.99,44.94,44.98,87100.0,36.3526,36.3769,36.3365,36.3688,87100.0
2019-02-20 12:05:00,44.98,44.99,44.93,44.96,46840.0,36.3688,36.3769,36.3284,36.3526,46840.0
2019-02-20 12:10:00,44.97,44.98,44.95,44.98,74498.0,36.3607,36.3688,36.3445,36.3688,74498.0
2019-02-20 12:15:00,44.97,44.98,44.93,44.95,65995.0,36.3607,36.3688,36.3284,36.3445,65995.0
2019-02-20 12:20:00,44.94,44.97,44.93,44.97,42212.0,36.3365,36.3607,36.3284,36.3607,42212.0
2019-02-20 12:25:00,44.96,44.97,44.92,44.96,65072.0,36.3526,36.3607,36.3203,36.3526,65072.0
2019-02-20 12:30:00,44.96,44.98,44.94,44.96,58986.0,36.3526,36.3688,36.3365,36.3526,58986.0
2019-02-20 12:35:00,44.97,45.01,44.95,44.97,94851.0,36.3607,36.393,36.3445,36.3607,94851.0
2019-02-20 12:40:00,44.97,44.98,44.95,44.97,48772.0,36.3607,36.3688,36.3445,36.3607,48772.0
2019-02-20 12:45:00,44.97,45.0,44.92,44.99,63880.0,36.3607,36.385,36.3203,36.3769,63880.0
2019-02-20 12:50:00,44.98,45.0,44.96,44.96,30418.0,36.3688,36.385,36.3526,36.3526,30418.0
2019-02-20 12:55:00,44.97,45.0,44.96,44.97,51089.0,36.3607,36.385,36.3526,36.3607,51089.0
2019-02-20 13:00:00,44.96,44.98,44.93,44.96,92928.0,36.3526,36.3688,36.3284,36.3526,92928.0
2019-02-20 13:05:00,44.97,45.03,44.96,45.02,43976.0,36.3607,36.4092,36.3526,36.4011,43976.0
2019-02-20 13:10:00,45.03,45.04,45.02,45.03,25599.0,36.4092,36.4173,36.4011,36.4092,25599.0
2019-02-20 13:15:00,45.03,45.06,45.01,45.05,36695.0,36.4092,36.4335,36.393,36.4254,36695.0
2019-02-20 13:20:00,45.05,45.07,45.03,45.04,107485.0,36.4254,36.4416,36.4092,36.4173,107485.0
2019-02-20 13:25:00,45.05,45.1,45.03,45.1,70187.0,36.4254,36.4658,36.4092,36.4658,70187.0
2019-02-20 13:30:00,45.09,45.11,45.06,45.07,43698.0,36.4577,36.4739,36.4335,36.4416,43698.0
2019-02-20 13:35:00,45.07,45.1,45.06,45.09,29902.0,36.4416,36.4658,36.4335,36.4577,29902.0
2019-02-20 13:40:00,45.09,45.13,45.09,45.13,40328.0,36.4577,36.4901,36.4577,36.4901,40328.0
2019-02-20 13:45:00,45.13,45.13,45.09,45.09,34855.0,36.4901,36.4901,36.4577,36.4577,34855.0
2019-02-20 13:50:00,45.09,45.15,45.08,45.14,49803.0,36.4577,36.5062,36.4496,36.4982,49803.0
2019-02-20 13:55:00,45.15,45.16,45.09,45.12,40666.0,36.5062,36.5143,36.4577,36.482,40666.0
2019-02-20 14:00:00,45.12,45.17,45.05,45.11,55010.0,36.482,36.5224,36.4254,36.4739,55010.0
2019-02-20 14:05:00,45.11,45.23,45.08,45.16,157064.0,36.4739,36.5709,36.4496,36.5143,157064.0
2019-02-20 14:10:00,45.17,45.19,45.1,45.12,94777.0,36.5224,36.5386,36.4658,36.482,94777.0
2019-02-20 14:15:00,45.12,45.12,45.02,45.03,72866.0,36.482,36.482,36.4011,36.4092,72866.0
2019-02-20 14:20:00,45.03,45.03,44.96,44.99,52112.0,36.4092,36.4092,36.3526,36.3769,52112.0
2019-02-20 14:25:00,44.99,45.05,44.98,45.04,160187.0,36.3769,36.4254,36.3688,36.4173,160187.0
2019-02-20 14:30:00,45.05,45.15,45.04,45.13,127646.0,36.4254,36.5062,36.4173,36.4901,127646.0
2019-02-20 14:35:00,45.13,45.16,45.12,45.13,50176.0,36.4901,36.5143,36.482,36.4901,50176.0
2019-02-20 14:40:00,45.13,45.13,45.08,45.09,58288.0,36.4901,36.4901,36.4496,36.4577,58288.0
2019-02-20 14:45:00,45.1,45.13,45.07,45.12,56750.0,36.4658,36.4901,36.4416,36.482,56750.0
2019-02-20 14:50:00,45.12,45.15,45.1,45.13,46635.0,36.482,36.5062,36.4658,36.4901,46635.0
2019-02-20 14:55:00,45.14,45.14,45.08,45.1,49550.0,36.4982,36.4982,36.4496,36.4658,49550.0
2019-02-20 15:00:00,45.1,45.12,45.06,45.06,63822.0,36.4658,36.482,36.4335,36.4335,63822.0
2019-02-20 15:05:00,45.06,45.09,45.06,45.09,45774.0,36.4335,36.4577,36.4335,36.4577,45774.0
2019-02-20 15:10:00,45.09,45.12,45.05,45.05,105550.0,36.4577,36.482,36.4254,36.4254,105550.0
2019-02-20 15:15:00,45.06,45.09,45.05,45.08,71890.0,36.4335,36.4577,36.4254,36.4496,71890.0
2019-02-20 15:20:00,45.09,45.11,45.08,45.08,62247.0,36.4577,36.4739,36.4496,36.4496,62247.0
2019-02-20 15:25:00,45.09,45.13,45.08,45.1,83340.0,36.4577,36.4901,36.4496,36.4658,83340.0
2019-02-20 15:30:00,45.11,45.11,45.06,45.06,64077.0,36.4739,36.4739,36.4335,36.4335,64077.0
2019-02-20 15:35:00,45.07,45.14,45.06,45.13,98795.0,36.4416,36.4982,36.4335,36.4901,98795.0
2019-02-20 15:40:00,45.13,45.14,45.1,45.13,127305.0,36.4901,36.4982,36.4658,36.4901,127305.0
2019-02-20 15:45:00,45.14,45.14,45.1,45.12,122222.0,36.4982,36.4982,36.4658,36.482,122222.0
2019-02-20 15:50:00,45.13,45.13,45.04,45.07,229877.0,36.4901,36.4901,36.4173,36.4416,229877.0
2019-02-20 15:55:00,45.07,45.07,45.0,45.05,551706.0,36.4416,36.4416,36.385,36.4254,551706.0
2019-02-21 09:30:00,45.0,45.14,44.96,45.03,140636.0,36.385,36.4982,36.3526,36.4092,140636.0
2019-02-21 09:35:00,45.03,45.1,44.97,45.02,103472.0,36.4092,36.4658,36.3607,36.4011,103472.0
2019-02-21 09:40:00,45.01,45.12,44.98,45.09,148583.0,36.393,36.482,36.3688,36.4577,148583.0
2019-02-21 09:45:00,45.09,45.24,45.03,45.09,197907.0,36.4577,36.579,36.4092,36.4577,197907.0
2019-02-21 09:50:00,45.09,45.19,45.08,45.16,51733.0,36.4577,36.5386,36.4496,36.5143,51733.0
2019-02-21 09:55:00,45.17,45.24,45.14,45.19,252971.0,36.5224,36.579,36.4982,36.5386,252971.0
2019-02-21 10:00:00,45.2,45.25,45.14,45.22,121149.0,36.5467,36.5871,36.4982,36.5628,121149.0
2019-02-21 10:05:00,45.22,45.28,45.17,45.2,158035.0,36.5628,36.6114,36.5224,36.5467,158035.0
2019-02-21 10:10:00,45.2,45.22,45.03,45.06,47306.0,36.5467,36.5628,36.4092,36.4335,47306.0
2019-02-21 10:15:00,45.06,45.15,45.04,45.14,62789.0,36.4335,36.5062,36.4173,36.4982,62789.0
2019-02-21 10:20:00,45.14,45.18,45.05,45.13,88738.0,36.4982,36.5305,36.4254,36.4901,88738.0
2019-02-21 10:25:00,45.14,45.15,45.03,45.04,94067.0,36.4982,36.5062,36.4092,36.4173,94067.0
2019-02-21 10:30:00,45.05,45.12,45.02,45.07,109536.0,36.4254,36.482,36.4011,36.4416,109536.0
2019-02-21 10:35:00,45.07,45.07,45.03,45.06,109740.0,36.4416,36.4416,36.4092,36.4335,109740.0
2019-02-21 10:40:00,45.05,45.06,44.93,44.97,60680.0,36.4254,36.4335,36.3284,36.3607,60680.0
2019-02-21 10:45:00,44.98,45.02,44.93,44.96,29704.0,36.3688,36.4011,36.3284,36.3526,29704.0
2019-02-21 10:50:00,44.95,44.98,44.91,44.96,39339.0,36.3445,36.3688,36.3122,36.3526,39339.0
2019-02-21 10:55:00,44.97,44.99,44.91,44.91,35977.0,36.3607,36.3769,36.3122,36.3122,35977.0
2019-02-21 11:00:00,44.91,44.91,44.85,44.87,67786.0,36.3122,36.3122,36.2637,36.2799,67786.0
2019-02-21 11:05:00,44.87,44.94,44.82,44.84,46592.0,36.2799,36.3365,36.2394,36.2556,46592.0
2019-02-21 11:10:00,44.85,44.97,44.85,44.95,42662.0,36.2637,36.3607,36.2637,36.3445,42662.0
2019-02-21 11:15:00,44.95,44.97,44.91,44.91,46618.0,36.3445,36.3607,36.3122,36.3122,46618.0
2019-02-21 11:20:00,44.91,44.93,44.87,44.88,32493.0,36.3122,36.3284,36.2799,36.2879,32493.0
2019-02-21 11:25:00,44.89,44.89,44.81,44.82,34247.0,36.296,36.296,36.2313,36.2394,34247.0
2019-02-21 11:30:00,44.81,44.81,44.75,44.78,55860.0,36.2313,36.2313,36.1828,36.2071,55860.0
2019-02-21 11:35:00,44.78,44.79,44.74,44.79,40751.0,36.2071,36.2152,36.1747,36.2152,40751.0
2019-02-21 11:40:00,44.79,44.82,44.77,44.78,48528.0,36.2152,36.2394,36.199,36.2071,48528.0
2019-02-21 11:45:00,44.78,44.78,44.74,44.76,57745.0,36.2071,36.2071,36.1747,36.1909,57745.0
2019-02-21 11:50:00,44.75,44.77,44.71,44.76,54893.0,36.1828,36.199,36.1505,36.1909,54893.0
2019-02-21 11:55:00,44.76,44.86,44.74,44.82,56878.0,36.1909,36.2718,36.1747,36.2394,56878.0
2019-02-21 12:00:00,44.82,44.86,44.8,44.82,47884.0,36.2394,36.2718,36.2233,36.2394,47884.0
2019-02-21 12:05:00,44.83,44.86,44.82,44.85,29919.0,36.2475,36.2718,36.2394,36.2637,29919.0
2019-02-21 12:10:00,44.84,44.86,44.82,44.84,30213.0,36.2556,36.2718,36.2394,36.2556,30213.0
2019-02-21 12:15:00,44.83,44.84,44.83,44.84,13517.0,36.2475,36.2556,36.2475,36.2556,13517.0
2019-02-21 12:20:00,44.84,44.89,44.83,44.87,49280.0,36.2556,36.296,36.2475,36.2799,49280.0
2019-02-21 12:25:00,44.87,44.87,44.84,44.84,26262.0,36.2799,36.2799,36.2556,36.2556,26262.0
2019-02-21 12:30:00,44.84,44.9,44.84,44.86,33090.0,36.2556,36.3041,36.2556,36.2718,33090.0
2019-02-21 12:35:00,44.86,44.88,44.83,44.84,42110.0,36.2718,36.2879,36.2475,36.2556,42110.0
2019-02-21 12:40:00,44.85,44.87,44.85,44.85,21295.0,36.2637,36.2799,36.2637,36.2637,21295.0
2019-02-21 12:45:00,44.85,44.88,44.85,44.85,18141.0,36.2637,36.2879,36.2637,36.2637,18141.0
2019-02-21 12:50:00,44.85,44.92,44.85,44.91,31695.0,36.2637,36.3203,36.2637,36.3122,31695.0
2019-02-21 12:55:00,44.91,44.94,44.89,44.93,35601.0,36.3122,36.3365,36.296,36.3284,35601.0
2019-02-21 13:00:00,44.93,44.94,44.87,44.88,20490.0,36.3284,36.3365,36.2799,36.2879,20490.0
2019-02-21 13:05:00,44.88,44.89,44.86,44.86,20701.0,36.2879,36.296,36.2718,36.2718,20701.0
2019-02-21 13:10:00,44.86,44.87,44.83,44.84,43049.0,36.2718,36.2799,36.2475,36.2556,43049.0
2019-02-21 13:15:00,44.84,44.85,44.82,44.83,35765.0,36.2556,36.2637,36.2394,36.2475,35765.0
2019-02-21 13:20:00,44.83,44.85,44.82,44.84,29063.0,36.2475,36.2637,36.2394,36.2556,29063.0
2019-02-21 13:25:00,44.85,44.85,44.82,44.83,32474.0,36.2637,36.2637,36.2394,36.2475,32474.0
2019-02-21 13:30:00,44.84,44.84,44.79,44.79,36091.0,36.2556,36.2556,36.2152,36.2152,36091.0
2019-02-21 13:35:00,44.8,44.82,44.79,44.79,22473.0,36.2233,36.2394,36.2152,36.2152,22473.0
2019-02-21 13:40:00,44.8,44.8,44.79,44.8,7157.0,36.2233,36.2233,36.2152,36.2233,7157.0
2019-02-21 13:45:00,44.8,44.82,44.79,44.81,28562.0,36.2233,36.2394,36.2152,36.2313,28562.0
2019-02-21 13:50:00,44.81,44.82,44.79,44.8,62196.0,36.2313,36.2394,36.2152,36.2233,62196.0
2019-02-21 13:55:00,44.8,44.82,44.79,44.82,62564.0,36.2233,36.2394,36.2152,36.2394,62564.0
2019-02-21 14:00:00,44.81,44.82,44.81,44.81,19334.0,36.2313,36.2394,36.2313,36.2313,19334.0
2019-02-21 14:05:00,44.81,44.84,44.81,44.82,55407.0,36.2313,36.2556,36.2313,36.2394,55407.0
2019-02-21 14:10:00,44.83,44.83,44.74,44.74,39269.0,36.2475,36.2475,36.1747,36.1747,39269.0
2019-02-21 14:15:00,44.73,44.74,44.69,44.71,58407.0,36.1667,36.1747,36.1343,36.1505,58407.0
2019-02-21 14:20:00,44.71,44.72,44.67,44.67,47388.0,36.1505,36.1586,36.1181,36.1181,47388.0
2019-02-21 14:25:00,44.67,44.72,44.66,44.72,36477.0,36.1181,36.1586,36.1101,36.1586,36477.0
2019-02-21 14:30:00,44.72,44.74,44.68,44.7,53277.0,36.1586,36.1747,36.1262,36.1424,53277.0
2019-02-21 14:35:00,44.7,44.71,44.69,44.7,33175.0,36.1424,36.1505,36.1343,36.1424,33175.0
2019-02-21 14:40:00,44.7,44.76,44.7,44.75,52622.0,36.1424,36.1909,36.1424,36.1828,52622.0
2019-02-21 14:45:00,44.74,44.75,44.66,44.67,58259.0,36.1747,36.1828,36.1101,36.1181,58259.0
2019-02-21 14:50:00,44.68,44.68,44.57,44.59,307690.0,36.1262,36.1262,36.0373,36.0535,307690.0
2019-02-21 14:55:00,44.58,44.62,44.55,44.58,198240.0,36.0454,36.0777,36.0211,36.0454,198240.0
2019-02-21 15:00:00,44.59,44.66,44.55,44.64,51028.0,36.0535,36.1101,36.0211,36.0939,51028.0
2019-02-21 15:05:00,44.65,44.72,44.64,44.7,56272.0,36.102,36.1586,36.0939,36.1424,56272.0
2019-02-21 15:10:00,44.7,44.73,44.68,44.71,47117.0,36.1424,36.1667,36.1262,36.1505,47117.0
2019-02-21 15:15:00,44.71,44.73,44.67,44.68,41388.0,36.1505,36.1667,36.1181,36.1262,41388.0
2019-02-21 15:20:00,44.68,44.71,44.67,44.68,36103.0,36.1262,36.1505,36.1181,36.1262,36103.0
2019-02-21 15:25:00,44.69,44.7,44.68,44.69,37098.0,36.1343,36.1424,36.1262,36.1343,37098.0
2019-02-21 15:30:00,44.7,44.7,44.6,44.65,81311.0,36.1424,36.1424,36.0615,36.102,81311.0
2019-02-21 15:35:00,44.66,44.72,44.64,44.69,78935.0,36.1101,36.1586,36.0939,36.1343,78935.0
2019-02-21 15:40:00,44.7,44.73,44.67,44.71,107157.0,36.1424,36.1667,36.1181,36.1505,107157.0
2019-02-21 15:45:00,44.7,44.76,44.69,44.72,81622.0,36.1424,36.1909,36.1343,36.1586,81622.0
2019-02-21 15:50:00,44.73,44.8,44.72,44.8,98166.0,36.1667,36.2233,36.1586,36.2233,98166.0
2019-02-21 15:55:00,44.8,44.85,44.74,44.76,295978.0,36.2233,36.2637,36.1747,36.1909,295978.0
2019-02-22 09:30:00,44.76,45.02,44.76,44.88,83192.0,36.1909,36.4011,36.1909,36.2879,83192.0
2019-02-22 09:35:00,44.9,44.97,44.84,44.86,34605.0,36.3041,36.3607,36.2556,36.2718,34605.0
2019-02-22 09:40:00,44.85,44.99,44.84,44.89,54768.0,36.2637,36.3769,36.2556,36.296,54768.0
2019-02-22 09:45:00,44.89,44.92,44.81,44.84,34138.0,36.296,36.3203,36.2313,36.2556,34138.0
2019-02-22 09:50:00,44.84,44.93,44.83,44.86,45998.0,36.2556,36.3284,36.2475,36.2718,45998.0
2019-02-22 09:55:00,44.86,44.89,44.81,44.82,29932.0,36.2718,36.296,36.2313,36.2394,29932.0
2019-02-22 10:00:00,44.82,44.82,44.68,44.72,68032.0,36.2394,36.2394,36.1262,36.1586,68032.0
2019-02-22 10:05:00,44.72,44.83,44.67,44.77,234091.0,36.1586,36.2475,36.1181,36.199,234091.0
2019-02-22 10:10:00,44.78,44.85,44.75,44.83,106300.0,36.2071,36.2637,36.1828,36.2475,106300.0
2019-02-22 10:15:00,44.83,44.86,44.8,44.84,65637.0,36.2475,36.2718,36.2233,36.2556,65637.0
2019-02-22 10:20:00,44.84,44.86,44.77,44.8,43034.0,36.2556,36.2718,36.199,36.2233,43034.0
2019-02-22 10:25:00,44.8,44.82,44.75,44.79,33319.0,36.2233,36.2394,36.1828,36.2152,33319.0
2019-02-22 10:30:00,44.79,44.81,44.76,44.8,58284.0,36.2152,36.2313,36.1909,36.2233,58284.0
2019-02-22 10:35:00,44.79,44.79,44.69,44.72,51553.0,36.2152,36.2152,36.1343,36.1586,51553.0
2019-02-22 10:40:00,44.72,44.77,44.71,44.76,36807.0,36.1586,36.199,36.1505,36.1909,36807.0
2019-02-22 10:45:00,44.76,44.82,44.74,44.8,65413.0,36.1909,36.2394,36.1747,36.2233,65413.0
2019-02-22 10:50:00,44.8,44.86,44.77,44.85,44121.0,36.2233,36.2718,36.199,36.2637,44121.0
2019-02-22 10:55:00,44.84,44.92,44.83,44.91,50949.0,36.2556,36.3203,36.2475,36.3122,50949.0
2019-02-22 11:00:00,44.9,44.96,44.87,44.94,88649.0,36.3041,36.3526,36.2799,36.3365,88649.0
2019-02-22 11:05:00,44.95,44.97,44.91,44.97,80434.0,36.3445,36.3607,36.3122,36.3607,80434.0
2019-02-22 11:10:00,44.96,44.99,44.95,44.98,63064.0,36.3526,36.3769,36.3445,36.3688,63064.0
2019-02-22 11:15:00,44.98,45.08,44.94,45.07,93314.0,36.3688,36.4496,36.3365,36.4416,93314.0
2019-02-22 11:20:00,45.07,45.08,45.01,45.05,41518.0,36.4416,36.4496,36.393,36.4254,41518.0
2019-02-22 11:25:00,45.05,45.07,45.01,45.03,27151.0,36.4254,36.4416,36.393,36.4092,27151.0
2019-02-22 11:30:00,45.04,45.06,44.98,45.02,179461.0,36.4173,36.4335,36.3688,36.4011,179461.0
2019-02-22 11:35:00,45.03,45.06,45.01,45.02,43869.0,36.4092,36.4335,36.393,36.4011,43869.0
2019-02-22 11:40:00,45.02,45.03,44.99,44.99,47560.0,36.4011,36.4092,36.3769,36.3769,47560.0
2019-02-22 11:45:00,45.0,45.0,44.96,44.98,35748.0,36.385,36.385,36.3526,36.3688,35748.0
2019-02-22 11:50:00,44.99,45.0,44.93,44.98,34636.0,36.3769,36.385,36.3284,36.3688,34636.0
2019-02-22 11:55:00,44.97,44.99,44.95,44.97,42221.0,36.3607,36.3769,36.3445,36.3607,42221.0
2019-02-22 12:00:00,44.97,45.01,44.96,44.99,48553.0,36.3607,36.393,36.3526,36.3769,48553.0
2019-02-22 12:05:00,44.99,45.0,44.95,44.96,21921.0,36.3769,36.385,36.3445,36.3526,21921.0
2019-02-22 12:10:00,44.96,44.97,44.92,44.93,16658.0,36.3526,36.3607,36.3203,36.3284,16658.0
2019-02-22 12:15:00,44.94,44.95,44.89,44.9,22632.0,36.3365,36.3445,36.296,36.3041,22632.0
2019-02-22 12:20:00,44.9,44.94,44.89,44.93,93992.0,36.3041,36.3365,36.296,36.3284,93992.0
2019-02-22 12:25:00,44.94,44.94,44.91,44.91,24579.0,36.3365,36.3365,36.3122,36.3122,24579.0
2019-02-22 12:30:00,44.91,44.91,44.86,44.89,38952.0,36.3122,36.3122,36.2718,36.296,38952.0
2019-02-22 12:35:00,44.89,44.93,44.87,44.92,30409.0,36.296,36.3284,36.2799,36.3203,30409.0
2019-02-22 12:40:00,44.91,44.93,44.89,44.93,25654.0,36.3122,36.3284,36.296,36.3284,25654.0
2019-02-22 12:45:00,44.93,44.96,44.92,44.94,21817.0,36.3284,36.3526,36.3203,36.3365,21817.0
2019-02-22 12:50:00,44.94,44.94,44.9,44.93,17716.0,36.3365,36.3365,36.3041,36.3284,17716.0
2019-02-22 12:55:00,44.93,44.99,44.93,44.97,20177.0,36.3284,36.3769,36.3284,36.3607,20177.0
2019-02-22 13:00:00,44.97,44.97,44.91,44.92,21130.0,36.3607,36.3607,36.3122,36.3203,21130.0
2019-02-22 13:05:00,44.93,44.96,44.93,44.95,18173.0,36.3284,36.3526,36.3284,36.3445,18173.0
2019-02-22 13:10:00,44.95,44.96,44.92,44.93,23865.0,36.3445,36.3526,36.3203,36.3284,23865.0
2019-02-22 13:15:00,44.93,44.93,44.88,44.91,26671.0,36.3284,36.3284,36.2879,36.3122,26671.0
2019-02-22 13:20:00,44.92,44.94,44.89,44.93,36279.0,36.3203,36.3365,36.296,36.3284,36279.0
2019-02-22 13:25:00,44.94,44.95,44.9,44.93,22567.0,36.3365,36.3445,36.3041,36.3284,22567.0
2019-02-22 13:30:00,44.94,44.96,44.93,44.95,19539.0,36.3365,36.3526,36.3284,36.3445,19539.0
2019-02-22 13:35:00,44.96,44.97,44.89,44.89,23327.0,36.3526,36.3607,36.296,36.296,23327.0
2019-02-22 13:40:00,44.9,44.9,44.88,44.88,18653.0,36.3041,36.3041,36.2879,36.2879,18653.0
2019-02-22 13:45:00,44.88,44.89,44.87,44.87,39357.0,36.2879,36.296,36.2799,36.2799,39357.0
2019-02-22 13:50:00,44.87,44.88,44.85,44.85,21428.0,36.2799,36.2879,36.2637,36.2637,21428.0
2019-02-22 13:55:00,44.86,44.89,44.85,44.88,32032.0,36.2718,36.296,36.2637,36.2879,32032.0
2019-02-22 14:00:00,44.88,44.88,44.83,44.84,28517.0,36.2879,36.2879,36.2475,36.2556,28517.0
2019-02-22 14:05:00,44.84,44.89,44.84,44.89,21480.0,36.2556,36.296,36.2556,36.296,21480.0
2019-02-22 14:10:00,44.89,44.91,44.87,44.89,28774.0,36.296,36.3122,36.2799,36.296,28774.0
2019-02-22 14:15:00,44.89,44.9,44.84,44.84,27491.0,36.296,36.3041,36.2556,36.2556,27491.0
2019-02-22 14:20:00,44.85,44.87,44.83,44.84,26142.0,36.2637,36.2799,36.2475,36.2556,26142.0
2019-02-22 14:25:00,44.84,44.85,44.83,44.84,17821.0,36.2556,36.2637,36.2475,36.2556,17821.0
2019-02-22 14:30:00,44.85,44.86,44.84,44.84,56050.0,36.2637,36.2718,36.2556,36.2556,56050.0
2019-02-22 14:35:00,44.84,44.85,44.73,44.76,76312.0,36.2556,36.2637,36.1667,36.1909,76312.0
2019-02-22 14:40:00,44.77,44.79,44.73,44.75,54610.0,36.199,36.2152,36.1667,36.1828,54610.0
2019-02-22 14:45:00,44.75,44.78,44.73,44.75,30417.0,36.1828,36.2071,36.1667,36.1828,30417.0
2019-02-22 14:50:00,44.74,44.78,44.73,44.74,56455.0,36.1747,36.2071,36.1667,36.1747,56455.0
2019-02-22 14:55:00,44.74,44.76,44.73,44.73,84656.0,36.1747,36.1909,36.1667,36.1667,84656.0
2019-02-22 15:00:00,44.73,44.79,44.72,44.78,53987.0,36.1667,36.2152,36.1586,36.2071,53987.0
2019-02-22 15:05:00,44.78,44.8,44.77,44.78,31333.0,36.2071,36.2233,36.199,36.2071,31333.0
2019-02-22 15:10:00,44.79,44.84,44.78,44.83,35036.0,36.2152,36.2556,36.2071,36.2475,35036.0
2019-02-22 15:15:00,44.83,44.83,44.8,44.81,44033.0,36.2475,36.2475,36.2233,36.2313,44033.0
2019-02-22 15:20:00,44.81,44.85,44.81,44.81,48535.0,36.2313,36.2637,36.2313,36.2313,48535.0
2019-02-22 15:25:00,44.82,44.83,44.81,44.82,94192.0,36.2394,36.2475,36.2313,36.2394,94192.0
2019-02-22 15:30:00,44.83,44.83,44.78,44.79,81055.0,36.2475,36.2475,36.2071,36.2152,81055.0
2019-02-22 15:35:00,44.79,44.79,44.75,44.75,75279.0,36.2152,36.2152,36.1828,36.1828,75279.0
2019-02-22 15:40:00,44.75,44.81,44.74,44.81,105743.0,36.1828,36.2313,36.1747,36.2313,105743.0
2019-02-22 15:45:00,44.81,44.83,44.74,44.74,93781.0,36.2313,36.2475,36.1747,36.1747,93781.0
2019-02-22 15:50:00,44.75,44.77,44.71,44.75,120015.0,36.1828,36.199,36.1505,36.1828,120015.0
2019-02-22 15:55:00,44.76,44.78,44.71,44.74,262692.0,36.1909,36.2071,36.1505,36.1747,262692.0
2019-02-25 09:30:00,45.14,45.28,45.11,45.25,132254.0,36.4982,36.6114,36.4739,36.5871,132254.0
2019-02-25 09:35:00,45.26,45.29,45.2,45.23,67999.0,36.5952,36.6194,36.5467,36.5709,67999.0
2019-02-25 09:40:00,45.25,45.26,45.09,45.17,124911.0,36.5871,36.5952,36.4577,36.5224,124911.0
2019-02-25 09:45:00,45.18,45.26,45.14,45.23,76873.0,36.5305,36.5952,36.4982,36.5709,76873.0
2019-02-25 09:50:00,45.23,45.36,45.22,45.31,88386.0,36.5709,36.676,36.5628,36.6356,88386.0
2019-02-25 09:55:00,45.31,45.33,45.28,45.3,45069.0,36.6356,36.6518,36.6114,36.6275,45069.0
2019-02-25 10:00:00,45.3,45.32,45.24,45.3,55208.0,36.6275,36.6437,36.579,36.6275,55208.0
2019-02-25 10:05:00,45.31,45.38,45.3,45.36,83961.0,36.6356,36.6922,36.6275,36.676,83961.0
2019-02-25 10:10:00,45.36,45.42,45.33,45.42,68679.0,36.676,36.7246,36.6518,36.7246,68679.0
2019-02-25 10:15:00,45.43,45.43,45.38,45.38,53632.0,36.7326,36.7326,36.6922,36.6922,53632.0
2019-02-25 10:20:00,45.38,45.4,45.35,45.37,64403.0,36.6922,36.7084,36.668,36.6841,64403.0
2019-02-25 10:25:00,45.37,45.38,45.28,45.32,41284.0,36.6841,36.6922,36.6114,36.6437,41284.0
2019-02-25 10:30:00,45.31,45.34,45.3,45.34,66523.0,36.6356,36.6599,36.6275,36.6599,66523.0
2019-02-25 10:35:00,45.34,45.47,45.31,45.47,216987.0,36.6599,36.765,36.6356,36.765,216987.0
2019-02-25 10:40:00,45.47,45.48,45.4,45.41,175544.0,36.765,36.7731,36.7084,36.7165,175544.0
2019-02-25 10:45:00,45.42,45.46,45.38,45.46,70296.0,36.7246,36.7569,36.6922,36.7569,70296.0
2019-02-25 10:50:00,45.46,45.52,45.42,45.51,61298.0,36.7569,36.8054,36.7246,36.7973,61298.0
2019-02-25 10:55:00,45.51,45.51,45.47,45.49,30145.0,36.7973,36.7973,36.765,36.7812,30145.0
2019-02-25 11:00:00,45.49,45.52,45.46,45.47,30909.0,36.7812,36.8054,36.7569,36.765,30909.0
2019-02-25 11:05:00,45.47,45.52,45.44,45.44,38237.0,36.765,36.8054,36.7407,36.7407,38237.0
2019-02-25 11:10:00,45.45,45.49,45.44,45.48,29691.0,36.7488,36.7812,36.7407,36.7731,29691.0
2019-02-25 11:15:00,45.48,45.49,45.46,45.48,15134.0,36.7731,36.7812,36.7569,36.7731,15134.0
2019-02-25 11:20:00,45.48,45.5,45.47,45.5,33415.0,36.7731,36.7892,36.765,36.7892,33415.0
2019-02-25 11:25:00,45.5,45.55,45.48,45.54,192391.0,36.7892,36.8297,36.7731,36.8216,192391.0
2019-02-25 11:30:00,45.54,45.56,45.51,45.56,48445.0,36.8216,36.8378,36.7973,36.8378,48445.0
2019-02-25 11:35:00,45.57,45.59,45.53,45.53,81456.0,36.8458,36.862,36.8135,36.8135,81456.0
2019-02-25 11:40:00,45.54,45.59,45.52,45.58,52897.0,36.8216,36.862,36.8054,36.8539,52897.0
2019-02-25 11:45:00,45.59,45.64,45.57,45.64,86167.0,36.862,36.9024,36.8458,36.9024,86167.0
2019-02-25 11:50:00,45.64,45.64,45.59,45.59,72674.0,36.9024,36.9024,36.862,36.862,72674.0
2019-02-25 11:55:00,45.59,45.63,45.59,45.63,28468.0,36.862,36.8944,36.862,36.8944,28468.0
2019-02-25 12:00:00,45.63,45.66,45.62,45.64,48285.0,36.8944,36.9186,36.8863,36.9024,48285.0
2019-02-25 12:05:00,45.63,45.64,45.59,45.61,41207.0,36.8944,36.9024,36.862,36.8782,41207.0
2019-02-25 12:10:00,45.6,45.63,45.57,45.61,42990.0,36.8701,36.8944,36.8458,36.8782,42990.0
2019-02-25 12:15:00,45.61,45.62,45.58,45.59,29943.0,36.8782,36.8863,36.8539,36.862,29943.0
2019-02-25 12:20:00,45.59,45.6,45.55,45.55,33575.0,36.862,36.8701,36.8297,36.8297,33575.0
2019-02-25 12:25:00,45.56,45.56,45.53,45.54,32157.0,36.8378,36.8378,36.8135,36.8216,32157.0
2019-02-25 12:30:00,45.54,45.54,45.51,45.53,22853.0,36.8216,36.8216,36.7973,36.8135,22853.0
2019-02-25 12:35:00,45.53,45.55,45.5,45.52,32156.0,36.8135,36.8297,36.7892,36.8054,32156.0
2019-02-25 12:40:00,45.53,45.56,45.52,45.55,46776.0,36.8135,36.8378,36.8054,36.8297,46776.0
2019-02-25 12:45:00,45.55,45.56,45.53,45.55,33795.0,36.8297,36.8378,36.8135,36.8297,33795.0
2019-02-25 12:50:00,45.56,45.57,45.49,45.51,38674.0,36.8378,36.8458,36.7812,36.7973,38674.0
2019-02-25 12:55:00,45.51,45.51,45.44,45.47,32215.0,36.7973,36.7973,36.7407,36.765,32215.0
2019-02-25 13:00:00,45.48,45.49,45.46,45.48,26207.0,36.7731,36.7812,36.7569,36.7731,26207.0
2019-02-25 13:05:00,45.48,45.51,45.48,45.48,32476.0,36.7731,36.7973,36.7731,36.7731,32476.0
2019-02-25 13:10:00,45.48,45.49,45.45,45.47,33789.0,36.7731,36.7812,36.7488,36.765,33789.0
2019-02-25 13:15:00,45.46,45.47,45.41,45.42,45576.0,36.7569,36.765,36.7165,36.7246,45576.0
2019-02-25 13:20:00,45.42,45.43,45.41,45.43,15502.0,36.7246,36.7326,36.7165,36.7326,15502.0
2019-02-25 13:25:00,45.42,45.45,45.41,45.43,36990.0,36.7246,36.7488,36.7165,36.7326,36990.0
2019-02-25 13:30:00,45.44,45.44,45.4,45.41,34432.0,36.7407,36.7407,36.7084,36.7165,34432.0
2019-02-25 13:35:00,45.41,45.41,45.33,45.34,31329.0,36.7165,36.7165,36.6518,36.6599,31329.0
2019-02-25 13:40:00,45.35,45.39,45.35,45.38,56934.0,36.668,36.7003,36.668,36.6922,56934.0
2019-02-25 13:45:00,45.39,45.4,45.36,45.39,28419.0,36.7003,36.7084,36.676,36.7003,28419.0
2019-02-25 13:50:00,45.39,45.41,45.38,45.4,17677.0,36.7003,36.7165,36.6922,36.7084,17677.0
2019-02-25 13:55:00,45.4,45.42,45.38,45.42,28996.0,36.7084,36.7246,36.6922,36.7246,28996.0
2019-02-25 14:00:00,45.42,45.44,45.4,45.44,28630.0,36.7246,36.7407,36.7084,36.7407,28630.0
2019-02-25 14:05:00,45.43,45.45,45.4,45.43,26482.0,36.7326,36.7488,36.7084,36.7326,26482.0
2019-02-25 14:10:00,45.44,45.44,45.42,45.43,14751.0,36.7407,36.7407,36.7246,36.7326,14751.0
2019-02-25 14:15:00,45.43,45.45,45.43,45.45,16023.0,36.7326,36.7488,36.7326,36.7488,16023.0
2019-02-25 14:20:00,45.44,45.44,45.38,45.39,38505.0,36.7407,36.7407,36.6922,36.7003,38505.0
2019-02-25 14:25:00,45.39,45.4,45.34,45.35,39166.0,36.7003,36.7084,36.6599,36.668,39166.0
2019-02-25 14:30:00,45.35,45.36,45.28,45.29,32050.0,36.668,36.676,36.6114,36.6194,32050.0
2019-02-25 14:35:00,45.29,45.3,45.27,45.29,42384.0,36.6194,36.6275,36.6033,36.6194,42384.0
2019-02-25 14:40:00,45.29,45.31,45.27,45.3,58980.0,36.6194,36.6356,36.6033,36.6275,58980.0
2019-02-25 14:45:00,45.3,45.31,45.26,45.26,33993.0,36.6275,36.6356,36.5952,36.5952,33993.0
2019-02-25 14:50:00,45.26,45.27,45.22,45.22,38748.0,36.5952,36.6033,36.5628,36.5628,38748.0
2019-02-25 14:55:00,45.22,45.28,45.22,45.26,47772.0,36.5628,36.6114,36.5628,36.5952,47772.0
2019-02-25 15:00:00,45.27,45.29,45.26,45.27,61654.0,36.6033,36.6194,36.5952,36.6033,61654.0
2019-02-25 15:05:00,45.26,45.27,45.22,45.22,46792.0,36.5952,36.6033,36.5628,36.5628,46792.0
2019-02-25 15:10:00,45.23,45.26,45.21,45.24,51382.0,36.5709,36.5952,36.5548,36.579,51382.0
2019-02-25 15:15:00,45.25,45.28,45.24,45.28,45994.0,36.5871,36.6114,36.579,36.6114,45994.0
2019-02-25 15:20:00,45.28,45.29,45.26,45.28,32853.0,36.6114,36.6194,36.5952,36.6114,32853.0
2019-02-25 15:25:00,45.28,45.28,45.19,45.2,64996.0,36.6114,36.6114,36.5386,36.5467,64996.0
2019-02-25 15:30:00,45.2,45.28,45.19,45.27,85633.0,36.5467,36.6114,36.5386,36.6033,85633.0
2019-02-25 15:35:00,45.28,45.28,45.22,45.24,129318.0,36.6114,36.6114,36.5628,36.579,129318.0
2019-02-25 15:40:00,45.24,45.29,45.24,45.26,136908.0,36.579,36.6194,36.579,36.5952,136908.0
2019-02-25 15:45:00,45.26,45.26,45.21,45.22,106987.0,36.5952,36.5952,36.5548,36.5628,106987.0
2019-02-25 15:50:00,45.22,45.28,45.22,45.25,252727.0,36.5628,36.6114,36.5628,36.5871,252727.0
2019-02-25 15:55:00,45.26,45.28,45.2,45.26,465112.0,36.5952,36.6114,36.5467,36.5952,465112.0
2019-02-26 09:30:00,44.95,45.08,44.93,45.07,112630.0,36.3445,36.4496,36.3284,36.4416,112630.0
2019-02-26 09:35:00,45.07,45.35,45.07,45.29,78983.0,36.4416,36.668,36.4416,36.6194,78983.0
2019-02-26 09:40:00,45.29,45.31,45.19,45.2,55897.0,36.6194,36.6356,36.5386,36.5467,55897.0
2019-02-26 09:45:00,45.2,45.28,45.17,45.25,47227.0,36.5467,36.6114,36.5224,36.5871,47227.0
2019-02-26 09:50:00,45.25,45.3,45.24,45.3,43472.0,36.5871,36.6275,36.579,36.6275,43472.0
2019-02-26 09:55:00,45.3,45.39,45.3,45.3,47145.0,36.6275,36.7003,36.6275,36.6275,47145.0
2019-02-26 10:00:00,45.31,45.46,45.3,45.46,54556.0,36.6356,36.7569,36.6275,36.7569,54556.0
2019-02-26 10:05:00,45.46,45.48,45.4,45.41,38063.0,36.7569,36.7731,36.7084,36.7165,38063.0
2019-02-26 10:10:00,45.41,45.43,45.37,45.4,53561.0,36.7165,36.7326,36.6841,36.7084,53561.0
2019-02-26 10:15:00,45.39,45.44,45.35,45.36,93728.0,36.7003,36.7407,36.668,36.676,93728.0
2019-02-26 10:20:00,45.36,45.51,45.32,45.44,154682.0,36.676,36.7973,36.6437,36.7407,154682.0
2019-02-26 10:25:00,45.45,45.49,45.38,45.42,78560.0,36.7488,36.7812,36.6922,36.7246,78560.0
2019-02-26 10:30:00,45.41,45.49,45.41,45.48,71787.0,36.7165,36.7812,36.7165,36.7731,71787.0
2019-02-26 10:35:00,45.48,45.51,45.43,45.48,95377.0,36.7731,36.7973,36.7326,36.7731,95377.0
2019-02-26 10:40:00,45.48,45.49,45.43,45.43,98027.0,36.7731,36.7812,36.7326,36.7326,98027.0
2019-02-26 10:45:00,45.44,45.49,45.43,45.47,33650.0,36.7407,36.7812,36.7326,36.765,33650.0
2019-02-26 10:50:00,45.47,45.47,45.35,45.38,60179.0,36.765,36.765,36.668,36.6922,60179.0
2019-02-26 10:55:00,45.37,45.38,45.32,45.34,28705.0,36.6841,36.6922,36.6437,36.6599,28705.0
2019-02-26 11:00:00,45.34,45.39,45.32,45.36,36698.0,36.6599,36.7003,36.6437,36.676,36698.0
2019-02-26 11:05:00,45.36,45.43,45.35,45.42,93147.0,36.676,36.7326,36.668,36.7246,93147.0
2019-02-26 11:10:00,45.41,45.45,45.36,45.4,109532.0,36.7165,36.7488,36.676,36.7084,109532.0
2019-02-26 11:15:00,45.4,45.48,45.4,45.43,95704.0,36.7084,36.7731,36.7084,36.7326,95704.0
2019-02-26 11:20:00,45.43,45.45,45.38,45.39,94502.0,36.7326,36.7488,36.6922,36.7003,94502.0
2019-02-26 11:25:00,45.39,45.42,45.36,45.42,39948.0,36.7003,36.7246,36.676,36.7246,39948.0
2019-02-26 11:30:00,45.42,45.47,45.41,45.45,59486.0,36.7246,36.765,36.7165,36.7488,59486.0
2019-02-26 11:35:00,45.45,45.47,45.4,45.4,119588.0,36.7488,36.765,36.7084,36.7084,119588.0
2019-02-26 11:40:00,45.4,45.43,45.39,45.4,65728.0,36.7084,36.7326,36.7003,36.7084,65728.0
2019-02-26 11:45:00,45.4,45.42,45.37,45.4,83794.0,36.7084,36.7246,36.6841,36.7084,83794.0
2019-02-26 11:50:00,45.4,45.4,45.37,45.4,94652.0,36.7084,36.7084,36.6841,36.7084,94652.0
2019-02-26 11:55:00,45.4,45.4,45.37,45.39,50667.0,36.7084,36.7084,36.6841,36.7003,50667.0
2019-02-26 12:00:00,45.39,45.4,45.36,45.37,34808.0,36.7003,36.7084,36.676,36.6841,34808.0
2019-02-26 12:05:00,45.38,45.38,45.34,45.34,27864.0,36.6922,36.6922,36.6599,36.6599,27864.0
2019-02-26 12:10:00,45.34,45.34,45.27,45.3,73827.0,36.6599,36.6599,36.6033,36.6275,73827.0
2019-02-26 12:15:00,45.29,45.29,45.25,45.27,45793.0,36.6194,36.6194,36.5871,36.6033,45793.0
2019-02-26 12:20:00,45.27,45.29,45.24,45.28,54690.0,36.6033,36.6194,36.579,36.6114,54690.0
2019-02-26 12:25:00,45.29,45.3,45.28,45.29,28623.0,36.6194,36.6275,36.6114,36.6194,28623.0
2019-02-26 12:30:00,45.3,45.31,45.23,45.24,284561.0,36.6275,36.6356,36.5709,36.579,284561.0
2019-02-26 12:35:00,45.23,45.24,45.2,45.21,23229.0,36.5709,36.579,36.5467,36.5548,23229.0
2019-02-26 12:40:00,45.2,45.25,45.2,45.24,20179.0,36.5467,36.5871,36.5467,36.579,20179.0
2019-02-26 12:45:00,45.24,45.25,45.12,45.12,50847.0,36.579,36.5871,36.482,36.482,50847.0
2019-02-26 12:50:00,45.13,45.19,45.13,45.16,24554.0,36.4901,36.5386,36.4901,36.5143,24554.0
2019-02-26 12:55:00,45.16,45.18,45.15,45.15,30071.0,36.5143,36.5305,36.5062,36.5062,30071.0
2019-02-26 13:00:00,45.15,45.16,45.09,45.1,28834.0,36.5062,36.5143,36.4577,36.4658,28834.0
2019-02-26 13:05:00,45.1,45.1,45.03,45.04,34829.0,36.4658,36.4658,36.4092,36.4173,34829.0
2019-02-26 13:10:00,45.04,45.08,45.04,45.08,37551.0,36.4173,36.4496,36.4173,36.4496,37551.0
2019-02-26 13:15:00,45.08,45.1,45.05,45.05,35610.0,36.4496,36.4658,36.4254,36.4254,35610.0
2019-02-26 13:20:00,45.06,45.1,45.05,45.06,29241.0,36.4335,36.4658,36.4254,36.4335,29241.0
2019-02-26 13:25:00,45.07,45.07,45.04,45.04,18854.0,36.4416,36.4416,36.4173,36.4173,18854.0
2019-02-26 13:30:00,45.04,45.05,44.98,44.98,23958.0,36.4173,36.4254,36.3688,36.3688,23958.0
2019-02-26 13:35:00,44.99,45.0,44.97,44.98,34842.0,36.3769,36.385,36.3607,36.3688,34842.0
2019-02-26 13:40:00,44.98,44.99,44.96,44.99,48740.0,36.3688,36.3769,36.3526,36.3769,48740.0
2019-02-26 13:45:00,44.99,45.0,44.94,44.96,41579.0,36.3769,36.385,36.3365,36.3526,41579.0
2019-02-26 13:50:00,44.97,44.97,44.91,44.94,49824.0,36.3607,36.3607,36.3122,36.3365,49824.0
2019-02-26 13:55:00,44.94,44.96,44.94,44.96,24572.0,36.3365,36.3526,36.3365,36.3526,24572.0
2019-02-26 14:00:00,44.96,45.04,44.95,45.02,40255.0,36.3526,36.4173,36.3445,36.4011,40255.0
2019-02-26 14:05:00,45.02,45.02,44.95,44.97,86138.0,36.4011,36.4011,36.3445,36.3607,86138.0
2019-02-26 14:10:00,44.96,44.98,44.93,44.97,34660.0,36.3526,36.3688,36.3284,36.3607,34660.0
2019-02-26 14:15:00,44.97,44.99,44.96,44.98,68481.0,36.3607,36.3769,36.3526,36.3688,68481.0
2019-02-26 14:20:00,44.98,44.98,44.92,44.96,67326.0,36.3688,36.3688,36.3203,36.3526,67326.0
2019-02-26 14:25:00,44.95,44.96,44.94,44.95,30184.0,36.3445,36.3526,36.3365,36.3445,30184.0
2019-02-26 14:30:00,44.95,44.96,44.88,44.89,219899.0,36.3445,36.3526,36.2879,36.296,219899.0
2019-02-26 14:35:00,44.89,44.92,44.86,44.88,94165.0,36.296,36.3203,36.2718,36.2879,94165.0
2019-02-26 14:40:00,44.88,44.88,44.84,44.86,99672.0,36.2879,36.2879,36.2556,36.2718,99672.0
2019-02-26 14:45:00,44.86,44.86,44.84,44.86,93477.0,36.2718,36.2718,36.2556,36.2718,93477.0
2019-02-26 14:50:00,44.86,44.86,44.79,44.84,109981.0,36.2718,36.2718,36.2152,36.2556,109981.0
2019-02-26 14:55:00,44.84,44.86,44.81,44.85,86283.0,36.2556,36.2718,36.2313,36.2637,86283.0
2019-02-26 15:00:00,44.85,44.92,44.84,44.91,82306.0,36.2637,36.3203,36.2556,36.3122,82306.0
2019-02-26 15:05:00,44.9,44.97,44.89,44.95,52159.0,36.3041,36.3607,36.296,36.3445,52159.0
2019-02-26 15:10:00,44.95,44.97,44.93,44.95,29985.0,36.3445,36.3607,36.3284,36.3445,29985.0
2019-02-26 15:15:00,44.95,45.02,44.94,44.98,70618.0,36.3445,36.4011,36.3365,36.3688,70618.0
2019-02-26 15:20:00,44.98,45.01,44.94,44.98,51074.0,36.3688,36.393,36.3365,36.3688,51074.0
2019-02-26 15:25:00,44.98,44.98,44.95,44.96,41751.0,36.3688,36.3688,36.3445,36.3526,41751.0
2019-02-26 15:30:00,44.96,45.0,44.94,44.99,81583.0,36.3526,36.385,36.3365,36.3769,81583.0
2019-02-26 15:35:00,44.98,44.99,44.88,44.89,72163.0,36.3688,36.3769,36.2879,36.296,72163.0
2019-02-26 15:40:00,44.89,44.9,44.84,44.84,104858.0,36.296,36.3041,36.2556,36.2556,104858.0
2019-02-26 15:45:00,44.84,44.85,44.78,44.78,95818.0,36.2556,36.2637,36.2071,36.2071,95818.0
2019-02-26 15:50:00,44.79,44.8,44.72,44.75,173333.0,36.2152,36.2233,36.1586,36.1828,173333.0
2019-02-26 15:55:00,44.75,44.77,44.63,44.65,383120.0,36.1828,36.199,36.0858,36.102,383120.0
2019-02-27 09:30:00,44.62,44.67,44.51,44.67,123772.0,36.0777,36.1181,35.9888,36.1181,123772.0
2019-02-27 09:35:00,44.67,44.92,44.64,44.85,77490.0,36.1181,36.3203,36.0939,36.2637,77490.0
2019-02-27 09:40:00,44.85,44.96,44.82,44.91,103322.0,36.2637,36.3526,36.2394,36.3122,103322.0
2019-02-27 09:45:00,44.91,44.96,44.84,44.89,63825.0,36.3122,36.3526,36.2556,36.296,63825.0
2019-02-27 09:50:00,44.89,44.92,44.88,44.91,52456.0,36.296,36.3203,36.2879,36.3122,52456.0
2019-02-27 09:55:00,44.92,45.0,44.89,45.0,152749.0,36.3203,36.385,36.296,36.385,152749.0
2019-02-27 10:00:00,44.97,44.99,44.86,44.93,63233.0,36.3607,36.3769,36.2718,36.3284,63233.0
2019-02-27 10:05:00,44.92,45.05,44.92,44.99,84303.0,36.3203,36.4254,36.3203,36.3769,84303.0
2019-02-27 10:10:00,44.99,44.99,44.78,44.83,75376.0,36.3769,36.3769,36.2071,36.2475,75376.0
2019-02-27 10:15:00,44.83,44.93,44.77,44.91,52860.0,36.2475,36.3284,36.199,36.3122,52860.0
2019-02-27 10:20:00,44.9,44.9,44.81,44.84,55087.0,36.3041,36.3041,36.2313,36.2556,55087.0
2019-02-27 10:25:00,44.83,44.83,44.71,44.81,75790.0,36.2475,36.2475,36.1505,36.2313,75790.0
2019-02-27 10:30:00,44.82,44.85,44.75,44.8,64550.0,36.2394,36.2637,36.1828,36.2233,64550.0
2019-02-27 10:35:00,44.8,44.86,44.75,44.86,45476.0,36.2233,36.2718,36.1828,36.2718,45476.0
2019-02-27 10:40:00,44.86,44.9,44.84,44.88,51107.0,36.2718,36.3041,36.2556,36.2879,51107.0
2019-02-27 10:45:00,44.88,44.9,44.81,44.9,37012.0,36.2879,36.3041,36.2313,36.3041,37012.0
2019-02-27 10:50:00,44.89,44.9,44.86,44.88,68413.0,36.296,36.3041,36.2718,36.2879,68413.0
2019-02-27 10:55:00,44.87,44.92,44.83,44.91,80534.0,36.2799,36.3203,36.2475,36.3122,80534.0
2019-02-27 11:00:00,44.93,44.95,44.86,44.89,73487.0,36.3284,36.3445,36.2718,36.296,73487.0
2019-02-27 11:05:00,44.9,44.91,44.84,44.9,69200.0,36.3041,36.3122,36.2556,36.3041,69200.0
2019-02-27 11:10:00,44.9,44.9,44.85,44.87,37554.0,36.3041,36.3041,36.2637,36.2799,37554.0
2019-02-27 11:15:00,44.87,44.91,44.85,44.9,32027.0,36.2799,36.3122,36.2637,36.3041,32027.0
2019-02-27 11:20:00,44.89,44.91,44.88,44.88,41688.0,36.296,36.3122,36.2879,36.2879,41688.0
2019-02-27 11:25:00,44.89,44.92,44.84,44.89,79054.0,36.296,36.3203,36.2556,36.296,79054.0
2019-02-27 11:30:00,44.89,45.04,44.83,45.04,4129090.0,36.296,36.4173,36.2475,36.4173,4129090.0
2019-02-27 11:35:00,45.03,45.03,44.9,44.9,116667.0,36.4092,36.4092,36.3041,36.3041,116667.0
2019-02-27 11:40:00,44.91,44.97,44.89,44.94,54078.0,36.3122,36.3607,36.296,36.3365,54078.0
2019-02-27 11:45:00,44.94,44.94,44.88,44.93,83786.0,36.3365,36.3365,36.2879,36.3284,83786.0
2019-02-27 11:50:00,44.94,44.97,44.93,44.97,55314.0,36.3365,36.3607,36.3284,36.3607,55314.0
2019-02-27 11:55:00,44.98,44.99,44.93,44.93,38519.0,36.3688,36.3769,36.3284,36.3284,38519.0
2019-02-27 12:00:00,44.93,44.95,44.9,44.93,57627.0,36.3284,36.3445,36.3041,36.3284,57627.0
2019-02-27 12:05:00,44.93,44.93,44.89,44.93,35535.0,36.3284,36.3284,36.296,36.3284,35535.0
2019-02-27 12:10:00,44.93,44.93,44.89,44.91,32150.0,36.3284,36.3284,36.296,36.3122,32150.0
2019-02-27 12:15:00,44.9,44.96,44.9,44.94,44782.0,36.3041,36.3526,36.3041,36.3365,44782.0
2019-02-27 12:20:00,44.94,44.94,44.88,44.92,31297.0,36.3365,36.3365,36.2879,36.3203,31297.0
2019-02-27 12:25:00,44.91,44.96,44.9,44.91,29782.0,36.3122,36.3526,36.3041,36.3122,29782.0
2019-02-27 12:30:00,44.91,44.96,44.91,44.95,25574.0,36.3122,36.3526,36.3122,36.3445,25574.0
2019-02-27 12:35:00,44.95,45.02,44.95,45.02,28133.0,36.3445,36.4011,36.3445,36.4011,28133.0
2019-02-27 12:40:00,45.03,45.05,44.98,44.99,88274.0,36.4092,36.4254,36.3688,36.3769,88274.0
2019-02-27 12:45:00,45.0,45.0,44.96,44.98,34722.0,36.385,36.385,36.3526,36.3688,34722.0
2019-02-27 12:50:00,44.97,44.99,44.91,44.93,33806.0,36.3607,36.3769,36.3122,36.3284,33806.0
2019-02-27 12:55:00,44.92,44.93,44.88,44.91,22652.0,36.3203,36.3284,36.2879,36.3122,22652.0
2019-02-27 13:00:00,44.91,44.93,44.87,44.89,63342.0,36.3122,36.3284,36.2799,36.296,63342.0
2019-02-27 13:05:00,44.89,44.94,44.89,44.92,34113.0,36.296,36.3365,36.296,36.3203,34113.0
2019-02-27 13:10:00,44.92,44.96,44.91,44.96,17120.0,36.3203,36.3526,36.3122,36.3526,17120.0
2019-02-27 13:15:00,44.97,44.98,44.95,44.98,42715.0,36.3607,36.3688,36.3445,36.3688,42715.0
2019-02-27 13:20:00,44.98,45.07,44.98,45.06,27489.0,36.3688,36.4416,36.3688,36.4335,27489.0
2019-02-27 13:25:00,45.06,45.06,44.99,45.0,56889.0,36.4335,36.4335,36.3769,36.385,56889.0
2019-02-27 13:30:00,45.0,45.01,44.98,45.01,98820.0,36.385,36.393,36.3688,36.393,98820.0
2019-02-27 13:35:00,45.01,45.02,44.96,44.97,96373.0,36.393,36.4011,36.3526,36.3607,96373.0
2019-02-27 13:40:00,44.97,44.98,44.93,44.94,27366.0,36.3607,36.3688,36.3284,36.3365,27366.0
2019-02-27 13:45:00,44.95,44.97,44.92,44.92,24155.0,36.3445,36.3607,36.3203,36.3203,24155.0
2019-02-27 13:50:00,44.93,44.94,44.92,44.94,54861.0,36.3284,36.3365,36.3203,36.3365,54861.0
2019-02-27 13:55:00,44.94,44.98,44.94,44.98,50468.0,36.3365,36.3688,36.3365,36.3688,50468.0
2019-02-27 14:00:00,44.98,44.98,44.9,44.95,169813.0,36.3688,36.3688,36.3041,36.3445,169813.0
2019-02-27 14:05:00,44.95,44.96,44.94,44.95,47331.0,36.3445,36.3526,36.3365,36.3445,47331.0
2019-02-27 14:10:00,44.95,45.01,44.94,45.01,57450.0,36.3445,36.393,36.3365,36.393,57450.0
2019-02-27 14:15:00,45.01,45.03,44.99,45.01,41460.0,36.393,36.4092,36.3769,36.393,41460.0
2019-02-27 14:20:00,45.02,45.03,44.98,45.0,95671.0,36.4011,36.4092,36.3688,36.385,95671.0
2019-02-27 14:25:00,45.0,45.02,44.96,45.0,42831.0,36.385,36.4011,36.3526,36.385,42831.0
2019-02-27 14:30:00,45.01,45.02,44.97,44.99,74959.0,36.393,36.4011,36.3607,36.3769,74959.0
2019-02-27 14:35:00,44.99,45.01,44.97,45.01,50554.0,36.3769,36.393,36.3607,36.393,50554.0
2019-02-27 14:40:00,45.0,45.04,44.99,44.99,132686.0,36.385,36.4173,36.3769,36.3769,132686.0
2019-02-27 14:45:00,44.99,45.0,44.96,44.98,37147.0,36.3769,36.385,36.3526,36.3688,37147.0
2019-02-27 14:50:00,44.98,45.01,44.95,44.95,99033.0,36.3688,36.393,36.3445,36.3445,99033.0
2019-02-27 14:55:00,44.96,45.05,44.95,45.03,51242.0,36.3526,36.4254,36.3445,36.4092,51242.0
2019-02-27 15:00:00,45.02,45.07,45.01,45.03,35583.0,36.4011,36.4416,36.393,36.4092,35583.0
2019-02-27 15:05:00,45.04,45.12,45.03,45.11,50893.0,36.4173,36.482,36.4092,36.4739,50893.0
2019-02-27 15:10:00,45.11,45.12,45.07,45.07,52837.0,36.4739,36.482,36.4416,36.4416,52837.0
2019-02-27 15:15:00,45.07,45.09,45.05,45.09,135457.0,36.4416,36.4577,36.4254,36.4577,135457.0
2019-02-27 15:20:00,45.08,45.09,45.05,45.07,58972.0,36.4496,36.4577,36.4254,36.4416,58972.0
2019-02-27 15:25:00,45.07,45.11,45.04,45.05,74433.0,36.4416,36.4739,36.4173,36.4254,74433.0
2019-02-27 15:30:00,45.04,45.04,45.0,45.02,78820.0,36.4173,36.4173,36.385,36.4011,78820.0
2019-02-27 15:35:00,45.02,45.05,45.0,45.04,73977.0,36.4011,36.4254,36.385,36.4173,73977.0
2019-02-27 15:40:00,45.03,45.04,45.01,45.02,115404.0,36.4092,36.4173,36.393,36.4011,115404.0
2019-02-27 15:45:00,45.02,45.03,44.99,45.02,106055.0,36.4011,36.4092,36.3769,36.4011,106055.0
2019-02-27 15:50:00,45.02,45.02,44.96,44.99,187224.0,36.4011,36.4011,36.3526,36.3769,187224.0
2019-02-27 15:55:00,45.0,45.02,44.98,45.0,332799.0,36.385,36.4011,36.3688,36.385,332799.0
2019-02-28 09:30:00,45.0,45.09,44.81,45.01,132481.0,36.385,36.4577,36.2313,36.393,132481.0
2019-02-28 09:35:00,45.02,45.15,45.01,45.1,89232.0,36.4011,36.5062,36.393,36.4658,89232.0
2019-02-28 09:40:00,45.1,45.15,45.0,45.05,44199.0,36.4658,36.5062,36.385,36.4254,44199.0
2019-02-28 09:45:00,45.06,45.08,44.99,45.03,102131.0,36.4335,36.4496,36.3769,36.4092,102131.0
2019-02-28 09:50:00,45.04,45.07,44.99,45.02,89639.0,36.4173,36.4416,36.3769,36.4011,89639.0
2019-02-28 09:55:00,45.03,45.16,45.02,45.15,180580.0,36.4092,36.5143,36.4011,36.5062,180580.0
2019-02-28 10:00:00,45.15,45.26,45.14,45.21,388107.0,36.5062,36.5952,36.4982,36.5548,388107.0
2019-02-28 10:05:00,45.2,45.2,45.08,45.09,290300.0,36.5467,36.5467,36.4496,36.4577,290300.0
2019-02-28 10:10:00,45.09,45.27,45.09,45.22,66436.0,36.4577,36.6033,36.4577,36.5628,66436.0
2019-02-28 10:15:00,45.22,45.23,45.15,45.21,66325.0,36.5628,36.5709,36.5062,36.5548,66325.0
2019-02-28 10:20:00,45.21,45.22,45.11,45.14,166840.0,36.5548,36.5628,36.4739,36.4982,166840.0
2019-02-28 10:25:00,45.15,45.16,45.08,45.16,41193.0,36.5062,36.5143,36.4496,36.5143,41193.0
2019-02-28 10:30:00,45.16,45.21,45.14,45.15,42198.0,36.5143,36.5548,36.4982,36.5062,42198.0
2019-02-28 10:35:00,45.14,45.16,45.1,45.11,37365.0,36.4982,36.5143,36.4658,36.4739,37365.0
2019-02-28 10:40:00,45.11,45.11,45.03,45.05,40464.0,36.4739,36.4739,36.4092,36.4254,40464.0
2019-02-28 10:45:00,45.04,45.05,44.96,44.97,42016.0,36.4173,36.4254,36.3526,36.3607,42016.0
2019-02-28 10:50:00,44.97,45.06,44.92,45.04,60442.0,36.3607,36.4335,36.3203,36.4173,60442.0
2019-02-28 10:55:00,45.04,45.06,45.0,45.02,41237.0,36.4173,36.4335,36.385,36.4011,41237.0
2019-02-28 11:00:00,45.02,45.08,45.02,45.05,55871.0,36.4011,36.4496,36.4011,36.4254,55871.0
2019-02-28 11:05:00,45.05,45.06,45.03,45.05,54503.0,36.4254,36.4335,36.4092,36.4254,54503.0
2019-02-28 11:10:00,45.05,45.07,45.04,45.07,52412.0,36.4254,36.4416,36.4173,36.4416,52412.0
2019-02-28 11:15:00,45.06,45.11,45.06,45.11,25550.0,36.4335,36.4739,36.4335,36.4739,25550.0
2019-02-28 11:20:00,45.1,45.18,45.1,45.14,50658.0,36.4658,36.5305,36.4658,36.4982,50658.0
2019-02-28 11:25:00,45.13,45.17,45.11,45.16,41500.0,36.4901,36.5224,36.4739,36.5143,41500.0
2019-02-28 11:30:00,45.16,45.19,45.14,45.18,168048.0,36.5143,36.5386,36.4982,36.5305,168048.0
2019-02-28 11:35:00,45.18,45.22,45.17,45.21,96829.0,36.5305,36.5628,36.5224,36.5548,96829.0
2019-02-28 11:40:00,45.21,45.22,45.17,45.21,55361.0,36.5548,36.5628,36.5224,36.5548,55361.0
2019-02-28 11:45:00,45.21,45.26,45.2,45.26,154557.0,36.5548,36.5952,36.5467,36.5952,154557.0
2019-02-28 11:50:00,45.26,45.26,45.18,45.2,108282.0,36.5952,36.5952,36.5305,36.5467,108282.0
2019-02-28 11:55:00,45.2,45.24,45.19,45.22,78146.0,36.5467,36.579,36.5386,36.5628,78146.0
2019-02-28 12:00:00,45.22,45.25,45.21,45.25,45354.0,36.5628,36.5871,36.5548,36.5871,45354.0
2019-02-28 12:05:00,45.24,45.25,45.23,45.23,29474.0,36.579,36.5871,36.5709,36.5709,29474.0
2019-02-28 12:10:00,45.23,45.23,45.18,45.18,24264.0,36.5709,36.5709,36.5305,36.5305,24264.0
2019-02-28 12:15:00,45.18,45.22,45.18,45.21,23886.0,36.5305,36.5628,36.5305,36.5548,23886.0
2019-02-28 12:20:00,45.22,45.26,45.21,45.24,36921.0,36.5628,36.5952,36.5548,36.579,36921.0
2019-02-28 12:25:00,45.25,45.26,45.23,45.25,36152.0,36.5871,36.5952,36.5709,36.5871,36152.0
2019-02-28 12:30:00,45.24,45.25,45.22,45.24,37160.0,36.579,36.5871,36.5628,36.579,37160.0
2019-02-28 12:35:00,45.24,45.25,45.2,45.24,60608.0,36.579,36.5871,36.5467,36.579,60608.0
2019-02-28 12:40:00,45.24,45.26,45.24,45.26,42871.0,36.579,36.5952,36.579,36.5952,42871.0
2019-02-28 12:45:00,45.26,45.3,45.25,45.29,37781.0,36.5952,36.6275,36.5871,36.6194,37781.0
2019-02-28 12:50:00,45.28,45.3,45.28,45.29,52271.0,36.6114,36.6275,36.6114,36.6194,52271.0
2019-02-28 12:55:00,45.29,45.35,45.29,45.34,43352.0,36.6194,36.668,36.6194,36.6599,43352.0
2019-02-28 13:00:00,45.35,45.35,45.32,45.33,72575.0,36.668,36.668,36.6437,36.6518,72575.0
2019-02-28 13:05:00,45.33,45.34,45.33,45.33,21761.0,36.6518,36.6599,36.6518,36.6518,21761.0
2019-02-28 13:10:00,45.33,45.34,45.26,45.29,49567.0,36.6518,36.6599,36.5952,36.6194,49567.0
2019-02-28 13:15:00,45.29,45.32,45.26,45.3,39970.0,36.6194,36.6437,36.5952,36.6275,39970.0
2019-02-28 13:20:00,45.3,45.31,45.25,45.26,21555.0,36.6275,36.6356,36.5871,36.5952,21555.0
2019-02-28 13:25:00,45.25,45.27,45.21,45.26,48859.0,36.5871,36.6033,36.5548,36.5952,48859.0
2019-02-28 13:30:00,45.27,45.3,45.26,45.3,24528.0,36.6033,36.6275,36.5952,36.6275,24528.0
2019-02-28 13:35:00,45.3,45.32,45.29,45.29,47557.0,36.6275,36.6437,36.6194,36.6194,47557.0
2019-02-28 13:40:00,45.29,45.3,45.27,45.29,35380.0,36.6194,36.6275,36.6033,36.6194,35380.0
2019-02-28 13:45:00,45.3,45.3,45.24,45.26,42494.0,36.6275,36.6275,36.579,36.5952,42494.0
2019-02-28 13:50:00,45.26,45.27,45.23,45.26,29584.0,36.5952,36.6033,36.5709,36.5952,29584.0
2019-02-28 13:55:00,45.26,45.27,45.23,45.26,35191.0,36.5952,36.6033,36.5709,36.5952,35191.0
2019-02-28 14:00:00,45.25,45.3,45.25,45.29,60440.0,36.5871,36.6275,36.5871,36.6194,60440.0
2019-02-28 14:05:00,45.3,45.3,45.27,45.29,169433.0,36.6275,36.6275,36.6033,36.6194,169433.0
2019-02-28 14:10:00,45.3,45.31,45.28,45.3,43390.0,36.6275,36.6356,36.6114,36.6275,43390.0
2019-02-28 14:15:00,45.31,45.32,45.3,45.32,34756.0,36.6356,36.6437,36.6275,36.6437,34756.0
2019-02-28 14:20:00,45.32,45.38,45.32,45.37,43684.0,36.6437,36.6922,36.6437,36.6841,43684.0
2019-02-28 14:25:00,45.38,45.39,45.32,45.34,110301.0,36.6922,36.7003,36.6437,36.6599,110301.0
2019-02-28 14:30:00,45.34,45.36,45.33,45.33,175264.0,36.6599,36.676,36.6518,36.6518,175264.0
2019-02-28 14:35:00,45.34,45.35,45.33,45.34,56666.0,36.6599,36.668,36.6518,36.6599,56666.0
2019-02-28 14:40:00,45.34,45.35,45.28,45.28,102668.0,36.6599,36.668,36.6114,36.6114,102668.0
2019-02-28 14:45:00,45.28,45.3,45.25,45.27,113225.0,36.6114,36.6275,36.5871,36.6033,113225.0
2019-02-28 14:50:00,45.27,45.29,45.25,45.26,70198.0,36.6033,36.6194,36.5871,36.5952,70198.0
2019-02-28 14:55:00,45.26,45.3,45.24,45.27,57953.0,36.5952,36.6275,36.579,36.6033,57953.0
2019-02-28 15:00:00,45.27,45.32,45.25,45.32,47325.0,36.6033,36.6437,36.5871,36.6437,47325.0
2019-02-28 15:05:00,45.32,45.32,45.27,45.3,83192.0,36.6437,36.6437,36.6033,36.6275,83192.0
2019-02-28 15:10:00,45.3,45.35,45.3,45.31,92473.0,36.6275,36.668,36.6275,36.6356,92473.0
2019-02-28 15:15:00,45.31,45.33,45.29,45.33,110304.0,36.6356,36.6518,36.6194,36.6518,110304.0
2019-02-28 15:20:00,45.33,45.35,45.32,45.34,101995.0,36.6518,36.668,36.6437,36.6599,101995.0
2019-02-28 15:25:00,45.34,45.37,45.34,45.36,105981.0,36.6599,36.6841,36.6599,36.676,105981.0
2019-02-28 15:30:00,45.37,45.41,45.33,45.37,260810.0,36.6841,36.7165,36.6518,36.6841,260810.0
2019-02-28 15:35:00,45.37,45.42,45.35,45.36,172974.0,36.6841,36.7246,36.668,36.676,172974.0
2019-02-28 15:40:00,45.36,45.37,45.31,45.31,228833.0,36.676,36.6841,36.6356,36.6356,228833.0
2019-02-28 15:45:00,45.31,45.32,45.22,45.23,161744.0,36.6356,36.6437,36.5628,36.5709,161744.0
2019-02-28 15:50:00,45.23,45.25,45.17,45.18,123625.0,36.5709,36.5871,36.5224,36.5305,123625.0
2019-02-28 15:55:00,45.17,45.24,45.16,45.21,408642.0,36.5224,36.579,36.5143,36.5548,408642.0
2019-03-01 09:30:00,45.64,46.04,45.55,46.0,174196.0,36.9024,37.2259,36.8297,37.1935,174196.0
2019-03-01 09:35:00,45.98,46.02,45.85,46.0,118436.0,37.1773,37.2097,37.0722,37.1935,118436.0
2019-03-01 09:40:00,46.01,46.05,45.98,46.0,255553.0,37.2016,37.2339,37.1773,37.1935,255553.0
2019-03-01 09:45:00,46.0,46.06,45.88,45.89,71678.0,37.1935,37.242,37.0965,37.1046,71678.0
2019-03-01 09:50:00,45.89,45.89,45.75,45.76,31713.0,37.1046,37.1046,36.9914,36.9995,31713.0
2019-03-01 09:55:00,45.75,45.77,45.71,45.73,45485.0,36.9914,37.0076,36.959,36.9752,45485.0
2019-03-01 10:00:00,45.72,45.74,45.59,45.62,71435.0,36.9671,36.9833,36.862,36.8863,71435.0
2019-03-01 10:05:00,45.62,45.63,45.49,45.54,52450.0,36.8863,36.8944,36.7812,36.8216,52450.0
2019-03-01 10:10:00,45.53,45.63,45.53,45.63,68836.0,36.8135,36.8944,36.8135,36.8944,68836.0
2019-03-01 10:15:00,45.62,45.63,45.54,45.59,61062.0,36.8863,36.8944,36.8216,36.862,61062.0
2019-03-01 10:20:00,45.59,45.6,45.5,45.51,61486.0,36.862,36.8701,36.7892,36.7973,61486.0
2019-03-01 10:25:00,45.5,45.54,45.47,45.48,38507.0,36.7892,36.8216,36.765,36.7731,38507.0
2019-03-01 10:30:00,45.49,45.49,45.36,45.4,49252.0,36.7812,36.7812,36.676,36.7084,49252.0
2019-03-01 10:35:00,45.4,45.41,45.29,45.31,57580.0,36.7084,36.7165,36.6194,36.6356,57580.0
2019-03-01 10:40:00,45.31,45.45,45.3,45.45,71370.0,36.6356,36.7488,36.6275,36.7488,71370.0
2019-03-01 10:45:00,45.45,45.48,45.43,45.48,35141.0,36.7488,36.7731,36.7326,36.7731,35141.0
2019-03-01 10:50:00,45.48,45.54,45.44,45.53,57287.0,36.7731,36.8216,36.7407,36.8135,57287.0
2019-03-01 10:55:00,45.54,45.56,45.52,45.53,55219.0,36.8216,36.8378,36.8054,36.8135,55219.0
2019-03-01 11:00:00,45.53,45.63,45.53,45.59,50731.0,36.8135,36.8944,36.8135,36.862,50731.0
2019-03-01 11:05:00,45.59,45.61,45.49,45.53,56251.0,36.862,36.8782,36.7812,36.8135,56251.0
2019-03-01 11:10:00,45.53,45.53,45.44,45.45,32391.0,36.8135,36.8135,36.7407,36.7488,32391.0
2019-03-01 11:15:00,45.45,45.46,45.41,45.44,51508.0,36.7488,36.7569,36.7165,36.7407,51508.0
2019-03-01 11:20:00,45.44,45.44,45.38,45.41,36233.0,36.7407,36.7407,36.6922,36.7165,36233.0
2019-03-01 11:25:00,45.41,45.47,45.4,45.42,45517.0,36.7165,36.765,36.7084,36.7246,45517.0
2019-03-01 11:30:00,45.42,45.45,45.38,45.4,43139.0,36.7246,36.7488,36.6922,36.7084,43139.0
2019-03-01 11:35:00,45.41,45.49,45.4,45.48,20710.0,36.7165,36.7812,36.7084,36.7731,20710.0
2019-03-01 11:40:00,45.48,45.49,45.42,45.45,40192.0,36.7731,36.7812,36.7246,36.7488,40192.0
2019-03-01 11:45:00,45.45,45.47,45.36,45.37,29776.0,36.7488,36.765,36.676,36.6841,29776.0
2019-03-01 11:50:00,45.36,45.37,45.33,45.36,57344.0,36.676,36.6841,36.6518,36.676,57344.0
2019-03-01 11:55:00,45.35,45.41,45.33,45.38,42702.0,36.668,36.7165,36.6518,36.6922,42702.0
2019-03-01 12:00:00,45.38,45.39,45.34,45.38,34683.0,36.6922,36.7003,36.6599,36.6922,34683.0
2019-03-01 12:05:00,45.38,45.43,45.35,45.36,64499.0,36.6922,36.7326,36.668,36.676,64499.0
2019-03-01 12:10:00,45.37,45.39,45.33,45.38,49514.0,36.6841,36.7003,36.6518,36.6922,49514.0
2019-03-01 12:15:00,45.37,45.39,45.35,45.38,36547.0,36.6841,36.7003,36.668,36.6922,36547.0
2019-03-01 12:20:00,45.38,45.4,45.35,45.4,35312.0,36.6922,36.7084,36.668,36.7084,35312.0
2019-03-01 12:25:00,45.4,45.45,45.38,45.43,33081.0,36.7084,36.7488,36.6922,36.7326,33081.0
2019-03-01 12:30:00,45.43,45.49,45.42,45.48,25417.0,36.7326,36.7812,36.7246,36.7731,25417.0
2019-03-01 12:35:00,45.49,45.49,45.42,45.42,32637.0,36.7812,36.7812,36.7246,36.7246,32637.0
2019-03-01 12:40:00,45.42,45.47,45.41,45.47,20411.0,36.7246,36.765,36.7165,36.765,20411.0
2019-03-01 12:45:00,45.47,45.49,45.42,45.49,26629.0,36.765,36.7812,36.7246,36.7812,26629.0
2019-03-01 12:50:00,45.48,45.54,45.46,45.53,40311.0,36.7731,36.8216,36.7569,36.8135,40311.0
2019-03-01 12:55:00,45.53,45.54,45.51,45.52,22663.0,36.8135,36.8216,36.7973,36.8054,22663.0
2019-03-01 13:00:00,45.52,45.53,45.49,45.49,31467.0,36.8054,36.8135,36.7812,36.7812,31467.0
2019-03-01 13:05:00,45.49,45.52,45.48,45.48,31461.0,36.7812,36.8054,36.7731,36.7731,31461.0
2019-03-01 13:10:00,45.48,45.5,45.47,45.48,27246.0,36.7731,36.7892,36.765,36.7731,27246.0
2019-03-01 13:15:00,45.48,45.49,45.45,45.45,20156.0,36.7731,36.7812,36.7488,36.7488,20156.0
2019-03-01 13:20:00,45.45,45.47,45.45,45.45,19358.0,36.7488,36.765,36.7488,36.7488,19358.0
2019-03-01 13:25:00,45.46,45.46,45.42,45.43,19123.0,36.7569,36.7569,36.7246,36.7326,19123.0
2019-03-01 13:30:00,45.44,45.44,45.4,45.42,21319.0,36.7407,36.7407,36.7084,36.7246,21319.0
2019-03-01 13:35:00,45.42,45.43,45.4,45.4,34943.0,36.7246,36.7326,36.7084,36.7084,34943.0
2019-03-01 13:40:00,45.4,45.46,45.39,45.46,32651.0,36.7084,36.7569,36.7003,36.7569,32651.0
2019-03-01 13:45:00,45.46,45.46,45.42,45.43,40390.0,36.7569,36.7569,36.7246,36.7326,40390.0
2019-03-01 13:50:00,45.42,45.43,45.37,45.38,69334.0,36.7246,36.7326,36.6841,36.6922,69334.0
2019-03-01 13:55:00,45.38,45.41,45.37,45.39,39829.0,36.6922,36.7165,36.6841,36.7003,39829.0
2019-03-01 14:00:00,45.39,45.41,45.38,45.39,23511.0,36.7003,36.7165,36.6922,36.7003,23511.0
2019-03-01 14:05:00,45.39,45.43,45.38,45.43,51788.0,36.7003,36.7326,36.6922,36.7326,51788.0
2019-03-01 14:10:00,45.43,45.45,45.41,45.43,40668.0,36.7326,36.7488,36.7165,36.7326,40668.0
2019-03-01 14:15:00,45.42,45.44,45.41,45.42,26100.0,36.7246,36.7407,36.7165,36.7246,26100.0
2019-03-01 14:20:00,45.41,45.5,45.41,45.5,35195.0,36.7165,36.7892,36.7165,36.7892,35195.0
2019-03-01 14:25:00,45.5,45.52,45.47,45.51,56401.0,36.7892,36.8054,36.765,36.7973,56401.0
2019-03-01 14:30:00,45.51,45.51,45.44,45.47,42855.0,36.7973,36.7973,36.7407,36.765,42855.0
2019-03-01 14:35:00,45.46,45.48,45.46,45.48,40246.0,36.7569,36.7731,36.7569,36.7731,40246.0
2019-03-01 14:40:00,45.48,45.53,45.47,45.53,31065.0,36.7731,36.8135,36.765,36.8135,31065.0
2019-03-01 14:45:00,45.53,45.53,45.47,45.48,51058.0,36.8135,36.8135,36.765,36.7731,51058.0
2019-03-01 14:50:00,45.48,45.53,45.47,45.53,42331.0,36.7731,36.8135,36.765,36.8135,42331.0
2019-03-01 14:55:00,45.53,45.53,45.49,45.51,36526.0,36.8135,36.8135,36.7812,36.7973,36526.0
2019-03-01 15:00:00,45.51,45.52,45.46,45.47,41680.0,36.7973,36.8054,36.7569,36.765,41680.0
2019-03-01 15:05:00,45.47,45.49,45.45,45.46,48298.0,36.765,36.7812,36.7488,36.7569,48298.0
2019-03-01 15:10:00,45.46,45.47,45.42,45.42,37270.0,36.7569,36.765,36.7246,36.7246,37270.0
2019-03-01 15:15:00,45.42,45.44,45.39,45.43,57100.0,36.7246,36.7407,36.7003,36.7326,57100.0
2019-03-01 15:20:00,45.43,45.44,45.41,45.42,44774.0,36.7326,36.7407,36.7165,36.7246,44774.0
2019-03-01 15:25:00,45.43,45.45,45.41,45.45,54750.0,36.7326,36.7488,36.7165,36.7488,54750.0
2019-03-01 15:30:00,45.45,45.46,45.39,45.39,69117.0,36.7488,36.7569,36.7003,36.7003,69117.0
2019-03-01 15:35:00,45.4,45.43,45.39,45.43,86001.0,36.7084,36.7326,36.7003,36.7326,86001.0
2019-03-01 15:40:00,45.43,45.47,45.42,45.47,124774.0,36.7326,36.765,36.7246,36.765,124774.0
2019-03-01 15:45:00,45.47,45.49,45.44,45.46,118158.0,36.765,36.7812,36.7407,36.7569,118158.0
2019-03-01 15:50:00,45.46,45.51,45.43,45.48,160725.0,36.7569,36.7973,36.7326,36.7731,160725.0
2019-03-01 15:55:00,45.47,45.57,45.47,45.57,505796.0,36.765,36.8458,36.765,36.8458,505796.0
2019-03-04 09:30:00,45.62,45.79,45.56,45.71,80142.0,36.8863,37.0237,36.8378,36.959,80142.0
2019-03-04 09:35:00,45.71,45.87,45.7,45.83,14177.0,36.959,37.0884,36.951,37.0561,14177.0
2019-03-04 09:40:00,45.83,45.88,45.74,45.82,20835.0,37.0561,37.0965,36.9833,37.048,20835.0
2019-03-04 09:45:00,45.81,45.81,45.72,45.72,29951.0,37.0399,37.0399,36.9671,36.9671,29951.0
2019-03-04 09:50:00,45.71,45.88,45.69,45.86,29471.0,36.959,37.0965,36.9429,37.0803,29471.0
2019-03-04 09:55:00,45.87,45.99,45.87,45.94,29293.0,37.0884,37.1854,37.0884,37.145,29293.0
2019-03-04 10:00:00,45.93,45.99,45.89,45.91,22832.0,37.1369,37.1854,37.1046,37.1207,22832.0
2019-03-04 10:05:00,45.9,45.97,45.9,45.96,29778.0,37.1127,37.1693,37.1127,37.1612,29778.0
2019-03-04 10:10:00,45.97,46.04,45.94,45.98,50502.0,37.1693,37.2259,37.145,37.1773,50502.0
2019-03-04 10:15:00,45.98,46.09,45.98,46.06,28291.0,37.1773,37.2663,37.1773,37.242,28291.0
2019-03-04 10:20:00,46.07,46.09,46.02,46.05,19897.0,37.2501,37.2663,37.2097,37.2339,19897.0
2019-03-04 10:25:00,46.04,46.12,46.03,46.1,27220.0,37.2259,37.2905,37.2178,37.2744,27220.0
2019-03-04 10:30:00,46.11,46.12,46.03,46.03,30176.0,37.2825,37.2905,37.2178,37.2178,30176.0
2019-03-04 10:35:00,46.03,46.07,46.03,46.07,34031.0,37.2178,37.2501,37.2178,37.2501,34031.0
2019-03-04 10:40:00,46.07,46.07,46.03,46.06,37261.0,37.2501,37.2501,37.2178,37.242,37261.0
2019-03-04 10:45:00,46.06,46.09,46.04,46.07,37676.0,37.242,37.2663,37.2259,37.2501,37676.0
2019-03-04 10:50:00,46.06,46.08,46.03,46.05,49545.0,37.242,37.2582,37.2178,37.2339,49545.0
2019-03-04 10:55:00,46.04,46.07,46.0,46.04,43792.0,37.2259,37.2501,37.1935,37.2259,43792.0
2019-03-04 11:00:00,46.04,46.04,45.95,45.98,57214.0,37.2259,37.2259,37.1531,37.1773,57214.0
2019-03-04 11:05:00,45.98,46.02,45.93,45.94,42604.0,37.1773,37.2097,37.1369,37.145,42604.0
2019-03-04 11:10:00,45.93,45.97,45.89,45.96,34030.0,37.1369,37.1693,37.1046,37.1612,34030.0
2019-03-04 11:15:00,45.95,46.0,45.93,45.99,49105.0,37.1531,37.1935,37.1369,37.1854,49105.0
2019-03-04 11:20:00,45.99,46.01,45.82,45.83,37909.0,37.1854,37.2016,37.048,37.0561,37909.0
2019-03-04 11:25:00,45.83,45.83,45.75,45.76,59099.0,37.0561,37.0561,36.9914,36.9995,59099.0
2019-03-04 11:30:00,45.75,45.79,45.69,45.71,51006.0,36.9914,37.0237,36.9429,36.959,51006.0
2019-03-04 11:35:00,45.71,45.76,45.67,45.67,38225.0,36.959,36.9995,36.9267,36.9267,38225.0
2019-03-04 11:40:00,45.66,45.7,45.58,45.61,49494.0,36.9186,36.951,36.8539,36.8782,49494.0
2019-03-04 11:45:00,45.61,45.67,45.58,45.62,59341.0,36.8782,36.9267,36.8539,36.8863,59341.0
2019-03-04 11:50:00,45.62,45.67,45.58,45.63,80750.0,36.8863,36.9267,36.8539,36.8944,80750.0
2019-03-04 11:55:00,45.62,45.62,45.52,45.59,80729.0,36.8863,36.8863,36.8054,36.862,80729.0
2019-03-04 12:00:00,45.59,45.7,45.56,45.69,70514.0,36.862,36.951,36.8378,36.9429,70514.0
2019-03-04 12:05:00,45.69,45.7,45.62,45.64,37940.0,36.9429,36.951,36.8863,36.9024,37940.0
2019-03-04 12:10:00,45.63,45.63,45.59,45.6,77627.0,36.8944,36.8944,36.862,36.8701,77627.0
2019-03-04 12:15:00,45.59,45.6,45.37,45.39,71294.0,36.862,36.8701,36.6841,36.7003,71294.0
2019-03-04 12:20:00,45.38,45.47,45.38,45.41,37283.0,36.6922,36.765,36.6922,36.7165,37283.0
2019-03-04 12:25:00,45.42,45.54,45.39,45.53,43846.0,36.7246,36.8216,36.7003,36.8135,43846.0
2019-03-04 12:30:00,45.52,45.55,45.5,45.52,31310.0,36.8054,36.8297,36.7892,36.8054,31310.0
2019-03-04 12:35:00,45.52,45.53,45.44,45.46,54309.0,36.8054,36.8135,36.7407,36.7569,54309.0
2019-03-04 12:40:00,45.45,45.46,45.4,45.41,54900.0,36.7488,36.7569,36.7084,36.7165,54900.0
2019-03-04 12:45:00,45.41,45.42,45.31,45.36,50557.0,36.7165,36.7246,36.6356,36.676,50557.0
2019-03-04 12:50:00,45.35,45.41,45.35,45.38,34031.0,36.668,36.7165,36.668,36.6922,34031.0
2019-03-04 12:55:00,45.38,45.4,45.34,45.36,52760.0,36.6922,36.7084,36.6599,36.676,52760.0
2019-03-04 13:00:00,45.36,45.37,45.3,45.3,57888.0,36.676,36.6841,36.6275,36.6275,57888.0
2019-03-04 13:05:00,45.31,45.32,45.21,45.22,41207.0,36.6356,36.6437,36.5548,36.5628,41207.0
2019-03-04 13:10:00,45.22,45.27,45.21,45.23,32121.0,36.5628,36.6033,36.5548,36.5709,32121.0
2019-03-04 13:15:00,45.24,45.28,45.22,45.27,21163.0,36.579,36.6114,36.5628,36.6033,21163.0
2019-03-04 13:20:00,45.27,45.35,45.27,45.34,26214.0,36.6033,36.668,36.6033,36.6599,26214.0
2019-03-04 13:25:00,45.34,45.36,45.28,45.35,22989.0,36.6599,36.676,36.6114,36.668,22989.0
2019-03-04 13:30:00,45.34,45.36,45.33,45.34,36484.0,36.6599,36.676,36.6518,36.6599,36484.0
2019-03-04 13:35:00,45.33,45.34,45.3,45.31,19723.0,36.6518,36.6599,36.6275,36.6356,19723.0
2019-03-04 13:40:00,45.31,45.38,45.29,45.38,17586.0,36.6356,36.6922,36.6194,36.6922,17586.0
2019-03-04 13:45:00,45.39,45.39,45.32,45.35,18056.0,36.7003,36.7003,36.6437,36.668,18056.0
2019-03-04 13:50:00,45.36,45.41,45.33,45.4,18783.0,36.676,36.7165,36.6518,36.7084,18783.0
2019-03-04 13:55:00,45.41,45.45,45.4,45.43,17173.0,36.7165,36.7488,36.7084,36.7326,17173.0
2019-03-04 14:00:00,45.43,45.46,45.41,45.43,17015.0,36.7326,36.7569,36.7165,36.7326,17015.0
2019-03-04 14:05:00,45.43,45.47,45.4,45.41,11632.0,36.7326,36.765,36.7084,36.7165,11632.0
2019-03-04 14:10:00,45.41,45.44,45.4,45.44,29044.0,36.7165,36.7407,36.7084,36.7407,29044.0
2019-03-04 14:15:00,45.43,45.46,45.4,45.45,25010.0,36.7326,36.7569,36.7084,36.7488,25010.0
2019-03-04 14:20:00,45.46,45.52,45.44,45.52,31027.0,36.7569,36.8054,36.7407,36.8054,31027.0
2019-03-04 14:25:00,45.51,45.54,45.49,45.52,20683.0,36.7973,36.8216,36.7812,36.8054,20683.0
2019-03-04 14:30:00,45.52,45.52,45.44,45.45,26125.0,36.8054,36.8054,36.7407,36.7488,26125.0
2019-03-04 14:35:00,45.45,45.46,45.42,45.43,29111.0,36.7488,36.7569,36.7246,36.7326,29111.0
2019-03-04 14:40:00,45.44,45.47,45.41,45.44,37350.0,36.7407,36.765,36.7165,36.7407,37350.0
2019-03-04 14:45:00,45.44,45.45,45.39,45.41,29395.0,36.7407,36.7488,36.7003,36.7165,29395.0
2019-03-04 14:50:00,45.41,45.49,45.41,45.43,51319.0,36.7165,36.7812,36.7165,36.7326,51319.0
2019-03-04 14:55:00,45.43,45.45,45.39,45.39,50303.0,36.7326,36.7488,36.7003,36.7003,50303.0
2019-03-04 15:00:00,45.4,45.42,45.34,45.37,36441.0,36.7084,36.7246,36.6599,36.6841,36441.0
2019-03-04 15:05:00,45.36,45.38,45.34,45.35,36935.0,36.676,36.6922,36.6599,36.668,36935.0
2019-03-04 15:10:00,45.34,45.45,45.34,45.44,40880.0,36.6599,36.7488,36.6599,36.7407,40880.0
2019-03-04 15:15:00,45.45,45.5,45.42,45.5,41071.0,36.7488,36.7892,36.7246,36.7892,41071.0
2019-03-04 15:20:00,45.49,45.52,45.41,45.43,49473.0,36.7812,36.8054,36.7165,36.7326,49473.0
2019-03-04 15:25:00,45.43,45.5,45.42,45.47,33274.0,36.7326,36.7892,36.7246,36.765,33274.0
2019-03-04 15:30:00,45.46,45.56,45.44,45.55,54578.0,36.7569,36.8378,36.7407,36.8297,54578.0
2019-03-04 15:35:00,45.55,45.6,45.48,45.55,61700.0,36.8297,36.8701,36.7731,36.8297,61700.0
2019-03-04 15:40:00,45.55,45.61,45.54,45.6,95290.0,36.8297,36.8782,36.8216,36.8701,95290.0
2019-03-04 15:45:00,45.6,45.62,45.56,45.56,128488.0,36.8701,36.8863,36.8378,36.8378,128488.0
2019-03-04 15:50:00,45.57,45.6,45.52,45.58,134845.0,36.8458,36.8701,36.8054,36.8539,134845.0
2019-03-04 15:55:00,45.57,45.67,45.55,45.66,390820.0,36.8458,36.9267,36.8297,36.9186,390820.0
2019-03-05 09:30:00,45.78,45.83,45.48,45.51,58591.0,37.0156,37.0561,36.7731,36.7973,58591.0
2019-03-05 09:35:00,45.5,45.51,45.39,45.44,54012.0,36.7892,36.7973,36.7003,36.7407,54012.0
2019-03-05 09:40:00,45.45,45.49,45.31,45.31,49328.0,36.7488,36.7812,36.6356,36.6356,49328.0
2019-03-05 09:45:00,45.31,45.32,45.16,45.3,95021.0,36.6356,36.6437,36.5143,36.6275,95021.0
2019-03-05 09:50:00,45.29,45.29,45.14,45.2,27233.0,36.6194,36.6194,36.4982,36.5467,27233.0
2019-03-05 09:55:00,45.2,45.24,45.14,45.18,22466.0,36.5467,36.579,36.4982,36.5305,22466.0
2019-03-05 10:00:00,45.19,45.37,45.18,45.31,37664.0,36.5386,36.6841,36.5305,36.6356,37664.0
2019-03-05 10:05:00,45.33,45.38,45.24,45.31,21303.0,36.6518,36.6922,36.579,36.6356,21303.0
2019-03-05 10:10:00,45.3,45.32,45.23,45.23,23471.0,36.6275,36.6437,36.5709,36.5709,23471.0
2019-03-05 10:15:00,45.24,45.25,45.11,45.12,29946.0,36.579,36.5871,36.4739,36.482,29946.0
2019-03-05 10:20:00,45.12,45.15,45.05,45.05,72280.0,36.482,36.5062,36.4254,36.4254,72280.0
2019-03-05 10:25:00,45.05,45.09,45.02,45.06,51487.0,36.4254,36.4577,36.4011,36.4335,51487.0
2019-03-05 10:30:00,45.06,45.14,45.05,45.11,23388.0,36.4335,36.4982,36.4254,36.4739,23388.0
2019-03-05 10:35:00,45.11,45.11,45.05,45.1,24305.0,36.4739,36.4739,36.4254,36.4658,24305.0
2019-03-05 10:40:00,45.11,45.13,44.94,44.95,37383.0,36.4739,36.4901,36.3365,36.3445,37383.0
2019-03-05 10:45:00,44.95,44.96,44.87,44.9,27955.0,36.3445,36.3526,36.2799,36.3041,27955.0
2019-03-05 10:50:00,44.9,44.99,44.88,44.96,27138.0,36.3041,36.3769,36.2879,36.3526,27138.0
2019-03-05 10:55:00,44.96,45.03,44.95,45.01,29621.0,36.3526,36.4092,36.3445,36.393,29621.0
2019-03-05 11:00:00,45.02,45.1,45.01,45.09,34754.0,36.4011,36.4658,36.393,36.4577,34754.0
2019-03-05 11:05:00,45.1,45.22,45.06,45.21,71143.0,36.4658,36.5628,36.4335,36.5548,71143.0
2019-03-05 11:10:00,45.22,45.31,45.22,45.28,67498.0,36.5628,36.6356,36.5628,36.6114,67498.0
2019-03-05 11:15:00,45.28,45.34,45.27,45.33,38889.0,36.6114,36.6599,36.6033,36.6518,38889.0
2019-03-05 11:20:00,45.34,45.34,45.27,45.3,35100.0,36.6599,36.6599,36.6033,36.6275,35100.0
2019-03-05 11:25:00,45.3,45.38,45.29,45.35,32648.0,36.6275,36.6922,36.6194,36.668,32648.0
2019-03-05 11:30:00,45.35,45.42,45.32,45.42,31233.0,36.668,36.7246,36.6437,36.7246,31233.0
2019-03-05 11:35:00,45.41,45.5,45.41,45.5,34239.0,36.7165,36.7892,36.7165,36.7892,34239.0
2019-03-05 11:40:00,45.49,45.55,45.49,45.52,33456.0,36.7812,36.8297,36.7812,36.8054,33456.0
2019-03-05 11:45:00,45.52,45.53,45.48,45.5,24721.0,36.8054,36.8135,36.7731,36.7892,24721.0
2019-03-05 11:50:00,45.5,45.5,45.39,45.4,25224.0,36.7892,36.7892,36.7003,36.7084,25224.0
2019-03-05 11:55:00,45.39,45.44,45.38,45.44,17639.0,36.7003,36.7407,36.6922,36.7407,17639.0
2019-03-05 12:00:00,45.43,45.5,45.42,45.49,27263.0,36.7326,36.7892,36.7246,36.7812,27263.0
2019-03-05 12:05:00,45.49,45.51,45.45,45.47,22785.0,36.7812,36.7973,36.7488,36.765,22785.0
2019-03-05 12:10:00,45.47,45.51,45.46,45.48,26949.0,36.765,36.7973,36.7569,36.7731,26949.0
2019-03-05 12:15:00,45.48,45.5,45.44,45.44,23247.0,36.7731,36.7892,36.7407,36.7407,23247.0
2019-03-05 12:20:00,45.44,45.5,45.44,45.49,23273.0,36.7407,36.7892,36.7407,36.7812,23273.0
2019-03-05 12:25:00,45.49,45.53,45.49,45.51,23756.0,36.7812,36.8135,36.7812,36.7973,23756.0
2019-03-05 12:30:00,45.51,45.51,45.48,45.49,22966.0,36.7973,36.7973,36.7731,36.7812,22966.0
2019-03-05 12:35:00,45.49,45.49,45.45,45.46,19349.0,36.7812,36.7812,36.7488,36.7569,19349.0
2019-03-05 12:40:00,45.45,45.52,45.45,45.5,26178.0,36.7488,36.8054,36.7488,36.7892,26178.0
2019-03-05 12:45:00,45.51,45.51,45.45,45.49,21253.0,36.7973,36.7973,36.7488,36.7812,21253.0
2019-03-05 12:50:00,45.48,45.53,45.47,45.52,19133.0,36.7731,36.8135,36.765,36.8054,19133.0
2019-03-05 12:55:00,45.51,45.6,45.51,45.6,26000.0,36.7973,36.8701,36.7973,36.8701,26000.0
2019-03-05 13:00:00,45.59,45.66,45.59,45.63,35016.0,36.862,36.9186,36.862,36.8944,35016.0
2019-03-05 13:05:00,45.63,45.63,45.59,45.6,23447.0,36.8944,36.8944,36.862,36.8701,23447.0
2019-03-05 13:10:00,45.6,45.65,45.59,45.64,20988.0,36.8701,36.9105,36.862,36.9024,20988.0
2019-03-05 13:15:00,45.64,45.65,45.61,45.62,34019.0,36.9024,36.9105,36.8782,36.8863,34019.0
2019-03-05 13:20:00,45.62,45.62,45.58,45.59,26722.0,36.8863,36.8863,36.8539,36.862,26722.0
2019-03-05 13:25:00,45.58,45.6,45.52,45.52,16637.0,36.8539,36.8701,36.8054,36.8054,16637.0
2019-03-05 13:30:00,45.52,45.56,45.5,45.55,25846.0,36.8054,36.8378,36.7892,36.8297,25846.0
2019-03-05 13:35:00,45.56,45.57,45.55,45.55,18326.0,36.8378,36.8458,36.8297,36.8297,18326.0
2019-03-05 13:40:00,45.55,45.56,45.48,45.5,31758.0,36.8297,36.8378,36.7731,36.7892,31758.0
2019-03-05 13:45:00,45.5,45.58,45.49,45.58,21225.0,36.7892,36.8539,36.7812,36.8539,21225.0
2019-03-05 13:50:00,45.58,45.61,45.56,45.6,23747.0,36.8539,36.8782,36.8378,36.8701,23747.0
2019-03-05 13:55:00,45.61,45.63,45.58,45.6,22637.0,36.8782,36.8944,36.8539,36.8701,22637.0
2019-03-05 14:00:00,45.6,45.67,45.59,45.65,21524.0,36.8701,36.9267,36.862,36.9105,21524.0
2019-03-05 14:05:00,45.65,45.68,45.64,45.66,16862.0,36.9105,36.9348,36.9024,36.9186,16862.0
2019-03-05 14:10:00,45.66,45.68,45.63,45.65,30788.0,36.9186,36.9348,36.8944,36.9105,30788.0
2019-03-05 14:15:00,45.65,45.67,45.64,45.66,20877.0,36.9105,36.9267,36.9024,36.9186,20877.0
2019-03-05 14:20:00,45.66,45.68,45.65,45.65,19820.0,36.9186,36.9348,36.9105,36.9105,19820.0
2019-03-05 14:25:00,45.65,45.72,45.65,45.71,23984.0,36.9105,36.9671,36.9105,36.959,23984.0
2019-03-05 14:30:00,45.71,45.73,45.64,45.64,44779.0,36.959,36.9752,36.9024,36.9024,44779.0
2019-03-05 14:35:00,45.65,45.67,45.6,45.66,21578.0,36.9105,36.9267,36.8701,36.9186,21578.0
2019-03-05 14:40:00,45.67,45.69,45.65,45.69,36354.0,36.9267,36.9429,36.9105,36.9429,36354.0
2019-03-05 14:45:00,45.68,45.69,45.65,45.66,36922.0,36.9348,36.9429,36.9105,36.9186,36922.0
2019-03-05 14:50:00,45.66,45.7,45.66,45.69,40328.0,36.9186,36.951,36.9186,36.9429,40328.0
2019-03-05 14:55:00,45.69,45.7,45.65,45.68,43121.0,36.9429,36.951,36.9105,36.9348,43121.0
2019-03-05 15:00:00,45.67,45.68,45.63,45.68,51811.0,36.9267,36.9348,36.8944,36.9348,51811.0
2019-03-05 15:05:00,45.68,45.68,45.61,45.62,88240.0,36.9348,36.9348,36.8782,36.8863,88240.0
2019-03-05 15:10:00,45.62,45.62,45.55,45.58,34369.0,36.8863,36.8863,36.8297,36.8539,34369.0
2019-03-05 15:15:00,45.58,45.63,45.57,45.61,49939.0,36.8539,36.8944,36.8458,36.8782,49939.0
2019-03-05 15:20:00,45.6,45.6,45.55,45.59,54415.0,36.8701,36.8701,36.8297,36.862,54415.0
2019-03-05 15:25:00,45.6,45.62,45.55,45.55,61638.0,36.8701,36.8863,36.8297,36.8297,61638.0
2019-03-05 15:30:00,45.56,45.58,45.54,45.58,58598.0,36.8378,36.8539,36.8216,36.8539,58598.0
2019-03-05 15:35:00,45.58,45.66,45.57,45.66,94092.0,36.8539,36.9186,36.8458,36.9186,94092.0
2019-03-05 15:40:00,45.65,45.69,45.63,45.69,127963.0,36.9105,36.9429,36.8944,36.9429,127963.0
2019-03-05 15:45:00,45.69,45.74,45.66,45.67,138761.0,36.9429,36.9833,36.9186,36.9267,138761.0
2019-03-05 15:50:00,45.68,45.69,45.58,45.59,214066.0,36.9348,36.9429,36.8539,36.862,214066.0
2019-03-05 15:55:00,45.59,45.59,45.48,45.54,322228.0,36.862,36.862,36.7731,36.8216,322228.0
2019-03-06 09:30:00,45.43,45.49,45.34,45.43,67865.0,36.7326,36.7812,36.6599,36.7326,67865.0
2019-03-06 09:35:00,45.43,45.52,45.38,45.44,56874.0,36.7326,36.8054,36.6922,36.7407,56874.0
2019-03-06 09:40:00,45.44,45.48,45.41,45.45,32975.0,36.7407,36.7731,36.7165,36.7488,32975.0
2019-03-06 09:45:00,45.46,45.46,45.39,45.42,43180.0,36.7569,36.7569,36.7003,36.7246,43180.0
2019-03-06 09:50:00,45.43,45.43,45.36,45.39,43672.0,36.7326,36.7326,36.676,36.7003,43672.0
2019-03-06 09:55:00,45.38,45.48,45.36,45.47,44602.0,36.6922,36.7731,36.676,36.765,44602.0
2019-03-06 10:00:00,45.48,45.51,45.46,45.49,52416.0,36.7731,36.7973,36.7569,36.7812,52416.0
2019-03-06 10:05:00,45.49,45.58,45.45,45.58,46484.0,36.7812,36.8539,36.7488,36.8539,46484.0
2019-03-06 10:10:00,45.58,45.59,45.5,45.54,34587.0,36.8539,36.862,36.7892,36.8216,34587.0
2019-03-06 10:15:00,45.54,45.57,45.49,45.51,21422.0,36.8216,36.8458,36.7812,36.7973,21422.0
2019-03-06 10:20:00,45.51,45.6,45.51,45.52,29484.0,36.7973,36.8701,36.7973,36.8054,29484.0
2019-03-06 10:25:00,45.53,45.56,45.46,45.46,29828.0,36.8135,36.8378,36.7569,36.7569,29828.0
2019-03-06 10:30:00,45.47,45.54,45.45,45.46,30416.0,36.765,36.8216,36.7488,36.7569,30416.0
2019-03-06 10:35:00,45.45,45.53,45.44,45.52,28276.0,36.7488,36.8135,36.7407,36.8054,28276.0
2019-03-06 10:40:00,45.52,45.59,45.5,45.59,32806.0,36.8054,36.862,36.7892,36.862,32806.0
2019-03-06 10:45:00,45.59,45.62,45.55,45.57,39634.0,36.862,36.8863,36.8297,36.8458,39634.0
2019-03-06 10:50:00,45.57,45.61,45.53,45.57,23606.0,36.8458,36.8782,36.8135,36.8458,23606.0
2019-03-06 10:55:00,45.58,45.62,45.5,45.5,30089.0,36.8539,36.8863,36.7892,36.7892,30089.0
2019-03-06 11:00:00,45.49,45.52,45.44,45.45,34439.0,36.7812,36.8054,36.7407,36.7488,34439.0
2019-03-06 11:05:00,45.46,45.55,45.45,45.54,40944.0,36.7569,36.8297,36.7488,36.8216,40944.0
2019-03-06 11:10:00,45.53,45.56,45.5,45.55,23424.0,36.8135,36.8378,36.7892,36.8297,23424.0
2019-03-06 11:15:00,45.55,45.57,45.49,45.5,26564.0,36.8297,36.8458,36.7812,36.7892,26564.0
2019-03-06 11:20:00,45.5,45.51,45.42,45.43,28888.0,36.7892,36.7973,36.7246,36.7326,28888.0
2019-03-06 11:25:00,45.43,45.45,45.38,45.42,54629.0,36.7326,36.7488,36.6922,36.7246,54629.0
2019-03-06 11:30:00,45.43,45.47,45.42,45.45,27073.0,36.7326,36.765,36.7246,36.7488,27073.0
2019-03-06 11:35:00,45.44,45.49,45.42,45.45,18780.0,36.7407,36.7812,36.7246,36.7488,18780.0
2019-03-06 11:40:00,45.44,45.46,45.37,45.38,19153.0,36.7407,36.7569,36.6841,36.6922,19153.0
2019-03-06 11:45:00,45.39,45.44,45.35,45.35,18410.0,36.7003,36.7407,36.668,36.668,18410.0
2019-03-06 11:50:00,45.35,45.35,45.25,45.28,29441.0,36.668,36.668,36.5871,36.6114,29441.0
2019-03-06 11:55:00,45.28,45.29,45.24,45.25,28264.0,36.6114,36.6194,36.579,36.5871,28264.0
2019-03-06 12:00:00,45.24,45.29,45.23,45.25,22146.0,36.579,36.6194,36.5709,36.5871,22146.0
2019-03-06 12:05:00,45.25,45.33,45.25,45.31,20409.0,36.5871,36.6518,36.5871,36.6356,20409.0
2019-03-06 12:10:00,45.31,45.32,45.3,45.31,10956.0,36.6356,36.6437,36.6275,36.6356,10956.0
2019-03-06 12:15:00,45.31,45.34,45.25,45.26,19914.0,36.6356,36.6599,36.5871,36.5952,19914.0
2019-03-06 12:20:00,45.26,45.29,45.2,45.21,26511.0,36.5952,36.6194,36.5467,36.5548,26511.0
2019-03-06 12:25:00,45.22,45.23,45.14,45.16,28541.0,36.5628,36.5709,36.4982,36.5143,28541.0
2019-03-06 12:30:00,45.16,45.2,45.14,45.2,23008.0,36.5143,36.5467,36.4982,36.5467,23008.0
2019-03-06 12:35:00,45.19,45.21,45.16,45.16,23292.0,36.5386,36.5548,36.5143,36.5143,23292.0
2019-03-06 12:40:00,45.16,45.19,45.14,45.15,18601.0,36.5143,36.5386,36.4982,36.5062,18601.0
2019-03-06 12:45:00,45.15,45.18,45.11,45.11,19260.0,36.5062,36.5305,36.4739,36.4739,19260.0
2019-03-06 12:50:00,45.12,45.17,45.09,45.09,21525.0,36.482,36.5224,36.4577,36.4577,21525.0
2019-03-06 12:55:00,45.09,45.1,45.06,45.08,13965.0,36.4577,36.4658,36.4335,36.4496,13965.0
2019-03-06 13:00:00,45.08,45.14,45.08,45.1,29454.0,36.4496,36.4982,36.4496,36.4658,29454.0
2019-03-06 13:05:00,45.1,45.11,45.07,45.08,16631.0,36.4658,36.4739,36.4416,36.4496,16631.0
2019-03-06 13:10:00,45.08,45.15,45.08,45.13,17065.0,36.4496,36.5062,36.4496,36.4901,17065.0
2019-03-06 13:15:00,45.13,45.19,45.08,45.15,31631.0,36.4901,36.5386,36.4496,36.5062,31631.0
2019-03-06 13:20:00,45.14,45.15,45.11,45.13,17526.0,36.4982,36.5062,36.4739,36.4901,17526.0
2019-03-06 13:25:00,45.12,45.17,45.12,45.16,22829.0,36.482,36.5224,36.482,36.5143,22829.0
2019-03-06 13:30:00,45.16,45.22,45.16,45.21,20358.0,36.5143,36.5628,36.5143,36.5548,20358.0
2019-03-06 13:35:00,45.21,45.24,45.14,45.23,18535.0,36.5548,36.579,36.4982,36.5709,18535.0
2019-03-06 13:40:00,45.23,45.24,45.2,45.2,18663.0,36.5709,36.579,36.5467,36.5467,18663.0
2019-03-06 13:45:00,45.2,45.21,45.11,45.13,16899.0,36.5467,36.5548,36.4739,36.4901,16899.0
2019-03-06 13:50:00,45.13,45.18,45.1,45.18,18212.0,36.4901,36.5305,36.4658,36.5305,18212.0
2019-03-06 13:55:00,45.18,45.25,45.18,45.23,19012.0,36.5305,36.5871,36.5305,36.5709,19012.0
2019-03-06 14:00:00,45.23,45.28,45.21,45.27,18434.0,36.5709,36.6114,36.5548,36.6033,18434.0
2019-03-06 14:05:00,45.26,45.26,45.19,45.21,43353.0,36.5952,36.5952,36.5386,36.5548,43353.0
2019-03-06 14:10:00,45.21,45.24,45.21,45.22,16737.0,36.5548,36.579,36.5548,36.5628,16737.0
2019-03-06 14:15:00,45.22,45.23,45.19,45.2,21137.0,36.5628,36.5709,36.5386,36.5467,21137.0
2019-03-06 14:20:00,45.19,45.25,45.19,45.24,16243.0,36.5386,36.5871,36.5386,36.579,16243.0
2019-03-06 14:25:00,45.24,45.26,45.16,45.16,21188.0,36.579,36.5952,36.5143,36.5143,21188.0
2019-03-06 14:30:00,45.17,45.2,45.11,45.12,31458.0,36.5224,36.5467,36.4739,36.482,31458.0
2019-03-06 14:35:00,45.12,45.17,45.1,45.15,27048.0,36.482,36.5224,36.4658,36.5062,27048.0
2019-03-06 14:40:00,45.15,45.16,45.1,45.11,20210.0,36.5062,36.5143,36.4658,36.4739,20210.0
2019-03-06 14:45:00,45.11,45.14,45.09,45.09,16896.0,36.4739,36.4982,36.4577,36.4577,16896.0
2019-03-06 14:50:00,45.1,45.13,45.07,45.11,24861.0,36.4658,36.4901,36.4416,36.4739,24861.0
2019-03-06 14:55:00,45.1,45.12,45.05,45.06,25253.0,36.4658,36.482,36.4254,36.4335,25253.0
2019-03-06 15:00:00,45.05,45.08,45.03,45.03,28614.0,36.4254,36.4496,36.4092,36.4092,28614.0
2019-03-06 15:05:00,45.03,45.04,44.95,44.98,33314.0,36.4092,36.4173,36.3445,36.3688,33314.0
2019-03-06 15:10:00,44.97,44.99,44.94,44.96,29593.0,36.3607,36.3769,36.3365,36.3526,29593.0
2019-03-06 15:15:00,44.96,44.98,44.88,44.9,31154.0,36.3526,36.3688,36.2879,36.3041,31154.0
2019-03-06 15:20:00,44.9,44.94,44.88,44.9,28029.0,36.3041,36.3365,36.2879,36.3041,28029.0
2019-03-06 15:25:00,44.9,44.91,44.82,44.91,37744.0,36.3041,36.3122,36.2394,36.3122,37744.0
2019-03-06 15:30:00,44.9,44.92,44.88,44.9,46733.0,36.3041,36.3203,36.2879,36.3041,46733.0
2019-03-06 15:35:00,44.91,44.96,44.9,44.94,63066.0,36.3122,36.3526,36.3041,36.3365,63066.0
2019-03-06 15:40:00,44.94,44.99,44.92,44.98,118102.0,36.3365,36.3769,36.3203,36.3688,118102.0
2019-03-06 15:45:00,44.98,44.99,44.9,44.92,78316.0,36.3688,36.3769,36.3041,36.3203,78316.0
2019-03-06 15:50:00,44.92,44.93,44.87,44.87,105821.0,36.3203,36.3284,36.2799,36.2799,105821.0
2019-03-06 15:55:00,44.87,44.97,44.86,44.94,334513.0,36.2799,36.3607,36.2718,36.3365,334513.0
2019-03-07 09:30:00,44.53,44.56,44.24,44.51,124511.0,36.0049,36.0292,35.7705,35.9888,124511.0
2019-03-07 09:35:00,44.51,44.79,44.07,44.12,149164.0,35.9888,36.2152,35.633,35.6734,149164.0
2019-03-07 09:40:00,44.16,44.18,44.03,44.07,62315.0,35.7058,35.7219,35.6007,35.633,62315.0
2019-03-07 09:45:00,44.07,44.1,43.97,43.99,66656.0,35.633,35.6573,35.5522,35.5683,66656.0
2019-03-07 09:50:00,43.99,44.02,43.85,43.93,53950.0,35.5683,35.5926,35.4551,35.5198,53950.0
2019-03-07 09:55:00,43.93,44.07,43.89,44.07,74303.0,35.5198,35.633,35.4875,35.633,74303.0
2019-03-07 10:00:00,44.07,44.14,44.01,44.11,48020.0,35.633,35.6896,35.5845,35.6654,48020.0
2019-03-07 10:05:00,44.12,44.2,44.05,44.06,41183.0,35.6734,35.7381,35.6168,35.6249,41183.0
2019-03-07 10:10:00,44.05,44.15,44.01,44.15,35609.0,35.6168,35.6977,35.5845,35.6977,35609.0
2019-03-07 10:15:00,44.14,44.2,44.0,44.03,63177.0,35.6896,35.7381,35.5764,35.6007,63177.0
2019-03-07 10:20:00,44.04,44.06,43.95,44.02,53009.0,35.6088,35.6249,35.536,35.5926,53009.0
2019-03-07 10:25:00,44.03,44.11,44.01,44.11,53120.0,35.6007,35.6654,35.5845,35.6654,53120.0
2019-03-07 10:30:00,44.1,44.25,44.08,44.23,40517.0,35.6573,35.7785,35.6411,35.7624,40517.0
2019-03-07 10:35:00,44.22,44.24,44.17,44.2,33887.0,35.7543,35.7705,35.7139,35.7381,33887.0
2019-03-07 10:40:00,44.2,44.21,44.12,44.14,38166.0,35.7381,35.7462,35.6734,35.6896,38166.0
2019-03-07 10:45:00,44.13,44.23,44.13,44.23,44073.0,35.6815,35.7624,35.6815,35.7624,44073.0
2019-03-07 10:50:00,44.23,44.25,44.18,44.22,31966.0,35.7624,35.7785,35.7219,35.7543,31966.0
2019-03-07 10:55:00,44.22,44.26,44.18,44.19,44913.0,35.7543,35.7866,35.7219,35.73,44913.0
2019-03-07 11:00:00,44.18,44.19,44.05,44.05,52651.0,35.7219,35.73,35.6168,35.6168,52651.0
2019-03-07 11:05:00,44.06,44.08,43.97,44.01,58034.0,35.6249,35.6411,35.5522,35.5845,58034.0
2019-03-07 11:10:00,44.01,44.05,43.97,44.05,31047.0,35.5845,35.6168,35.5522,35.6168,31047.0
2019-03-07 11:15:00,44.06,44.14,44.03,44.12,75048.0,35.6249,35.6896,35.6007,35.6734,75048.0
2019-03-07 11:20:00,44.12,44.21,44.08,44.2,61669.0,35.6734,35.7462,35.6411,35.7381,61669.0
2019-03-07 11:25:00,44.2,44.32,44.2,44.32,48255.0,35.7381,35.8351,35.7381,35.8351,48255.0
2019-03-07 11:30:00,44.32,44.46,44.32,44.4,79349.0,35.8351,35.9483,35.8351,35.8998,79349.0
2019-03-07 11:35:00,44.4,44.5,44.38,44.43,51009.0,35.8998,35.9807,35.8837,35.9241,51009.0
2019-03-07 11:40:00,44.42,44.51,44.42,44.5,32221.0,35.916,35.9888,35.916,35.9807,32221.0
2019-03-07 11:45:00,44.5,44.51,44.35,44.36,17989.0,35.9807,35.9888,35.8594,35.8675,17989.0
2019-03-07 11:50:00,44.36,44.37,44.25,44.27,46895.0,35.8675,35.8756,35.7785,35.7947,46895.0
2019-03-07 11:55:00,44.27,44.29,44.23,44.25,37942.0,35.7947,35.8109,35.7624,35.7785,37942.0
2019-03-07 12:00:00,44.24,44.24,44.14,44.17,46213.0,35.7705,35.7705,35.6896,35.7139,46213.0
2019-03-07 12:05:00,44.18,44.27,44.16,44.22,17471.0,35.7219,35.7947,35.7058,35.7543,17471.0
2019-03-07 12:10:00,44.23,44.25,44.18,44.21,22966.0,35.7624,35.7785,35.7219,35.7462,22966.0
2019-03-07 12:15:00,44.22,44.24,44.14,44.15,24139.0,35.7543,35.7705,35.6896,35.6977,24139.0
2019-03-07 12:20:00,44.15,44.18,44.14,44.16,25274.0,35.6977,35.7219,35.6896,35.7058,25274.0
2019-03-07 12:25:00,44.17,44.25,44.17,44.21,14509.0,35.7139,35.7785,35.7139,35.7462,14509.0
2019-03-07 12:30:00,44.2,44.27,44.12,44.25,46923.0,35.7381,35.7947,35.6734,35.7785,46923.0
2019-03-07 12:35:00,44.24,44.27,44.19,44.23,16357.0,35.7705,35.7947,35.73,35.7624,16357.0
2019-03-07 12:40:00,44.24,44.26,44.21,44.23,11842.0,35.7705,35.7866,35.7462,35.7624,11842.0
2019-03-07 12:45:00,44.24,44.29,44.24,44.27,17109.0,35.7705,35.8109,35.7705,35.7947,17109.0
2019-03-07 12:50:00,44.27,44.37,44.25,44.37,25267.0,35.7947,35.8756,35.7785,35.8756,25267.0
2019-03-07 12:55:00,44.37,44.39,44.35,44.37,22663.0,35.8756,35.8917,35.8594,35.8756,22663.0
2019-03-07 13:00:00,44.37,44.37,44.34,44.34,16277.0,35.8756,35.8756,35.8513,35.8513,16277.0
2019-03-07 13:05:00,44.35,44.36,44.29,44.3,18402.0,35.8594,35.8675,35.8109,35.819,18402.0
2019-03-07 13:10:00,44.31,44.38,44.31,44.32,21058.0,35.8271,35.8837,35.8271,35.8351,21058.0
2019-03-07 13:15:00,44.33,44.38,44.33,44.35,12912.0,35.8432,35.8837,35.8432,35.8594,12912.0
2019-03-07 13:20:00,44.35,44.38,44.35,44.37,20900.0,35.8594,35.8837,35.8594,35.8756,20900.0
2019-03-07 13:25:00,44.38,44.4,44.37,44.4,21810.0,35.8837,35.8998,35.8756,35.8998,21810.0
2019-03-07 13:30:00,44.41,44.42,44.36,44.38,16009.0,35.9079,35.916,35.8675,35.8837,16009.0
2019-03-07 13:35:00,44.39,44.4,44.34,44.4,13303.0,35.8917,35.8998,35.8513,35.8998,13303.0
2019-03-07 13:40:00,44.4,44.4,44.37,44.4,14076.0,35.8998,35.8998,35.8756,35.8998,14076.0
2019-03-07 13:45:00,44.4,44.44,44.39,44.43,14016.0,35.8998,35.9322,35.8917,35.9241,14016.0
2019-03-07 13:50:00,44.44,44.45,44.33,44.34,28614.0,35.9322,35.9403,35.8432,35.8513,28614.0
2019-03-07 13:55:00,44.34,44.35,44.32,44.34,9749.0,35.8513,35.8594,35.8351,35.8513,9749.0
2019-03-07 14:00:00,44.34,44.38,44.32,44.33,30334.0,35.8513,35.8837,35.8351,35.8432,30334.0
2019-03-07 14:05:00,44.34,44.34,44.26,44.28,23144.0,35.8513,35.8513,35.7866,35.8028,23144.0
2019-03-07 14:10:00,44.28,44.29,44.22,44.23,23777.0,35.8028,35.8109,35.7543,35.7624,23777.0
2019-03-07 14:15:00,44.23,44.27,44.22,44.27,20603.0,35.7624,35.7947,35.7543,35.7947,20603.0
2019-03-07 14:20:00,44.27,44.33,44.24,44.25,28033.0,35.7947,35.8432,35.7705,35.7785,28033.0
2019-03-07 14:25:00,44.24,44.28,44.21,44.27,29294.0,35.7705,35.8028,35.7462,35.7947,29294.0
2019-03-07 14:30:00,44.27,44.3,44.18,44.2,44648.0,35.7947,35.819,35.7219,35.7381,44648.0
2019-03-07 14:35:00,44.2,44.2,44.17,44.19,39178.0,35.7381,35.7381,35.7139,35.73,39178.0
2019-03-07 14:40:00,44.2,44.26,44.18,44.25,41711.0,35.7381,35.7866,35.7219,35.7785,41711.0
2019-03-07 14:45:00,44.26,44.26,44.15,44.21,39082.0,35.7866,35.7866,35.6977,35.7462,39082.0
2019-03-07 14:50:00,44.2,44.24,44.16,44.18,36842.0,35.7381,35.7705,35.7058,35.7219,36842.0
2019-03-07 14:55:00,44.19,44.24,44.15,44.17,47016.0,35.73,35.7705,35.6977,35.7139,47016.0
2019-03-07 15:00:00,44.17,44.18,44.09,44.12,56341.0,35.7139,35.7219,35.6492,35.6734,56341.0
2019-03-07 15:05:00,44.12,44.15,44.08,44.14,55639.0,35.6734,35.6977,35.6411,35.6896,55639.0
2019-03-07 15:10:00,44.13,44.18,44.11,44.16,73623.0,35.6815,35.7219,35.6654,35.7058,73623.0
2019-03-07 15:15:00,44.16,44.32,44.16,44.32,69073.0,35.7058,35.8351,35.7058,35.8351,69073.0
2019-03-07 15:20:00,44.32,44.32,44.22,44.25,93782.0,35.8351,35.8351,35.7543,35.7785,93782.0
2019-03-07 15:25:00,44.25,44.29,44.18,44.19,79179.0,35.7785,35.8109,35.7219,35.73,79179.0
2019-03-07 15:30:00,44.19,44.27,44.17,44.23,91117.0,35.73,35.7947,35.7139,35.7624,91117.0
2019-03-07 15:35:00,44.23,44.33,44.23,44.32,91849.0,35.7624,35.8432,35.7624,35.8351,91849.0
2019-03-07 15:40:00,44.32,44.36,44.28,44.3,141677.0,35.8351,35.8675,35.8028,35.819,141677.0
2019-03-07 15:45:00,44.29,44.35,44.28,44.32,201628.0,35.8109,35.8594,35.8028,35.8351,201628.0
2019-03-07 15:50:00,44.33,44.33,44.23,44.27,181267.0,35.8432,35.8432,35.7624,35.7947,181267.0
2019-03-07 15:55:00,44.28,44.36,44.27,44.31,473583.0,35.8028,35.8675,35.7947,35.8271,473583.0
2019-03-08 09:30:00,43.85,43.89,43.63,43.68,88831.0,35.4551,35.4875,35.2772,35.3177,88831.0
2019-03-08 09:35:00,43.68,43.79,43.62,43.75,70940.0,35.3177,35.4066,35.2692,35.3743,70940.0
2019-03-08 09:40:00,43.75,43.75,43.57,43.6,49794.0,35.3743,35.3743,35.2287,35.253,49794.0
2019-03-08 09:45:00,43.6,43.73,43.6,43.68,43720.0,35.253,35.3581,35.253,35.3177,43720.0
2019-03-08 09:50:00,43.69,43.69,43.52,43.59,91447.0,35.3258,35.3258,35.1883,35.2449,91447.0
2019-03-08 09:55:00,43.61,43.63,43.55,43.55,107849.0,35.2611,35.2772,35.2126,35.2126,107849.0
2019-03-08 10:00:00,43.55,43.66,43.5,43.65,66124.0,35.2126,35.3015,35.1721,35.2934,66124.0
2019-03-08 10:05:00,43.66,43.7,43.54,43.68,90261.0,35.3015,35.3338,35.2045,35.3177,90261.0
2019-03-08 10:10:00,43.67,43.7,43.57,43.62,134586.0,35.3096,35.3338,35.2287,35.2692,134586.0
2019-03-08 10:15:00,43.62,43.68,43.6,43.63,61498.0,35.2692,35.3177,35.253,35.2772,61498.0
2019-03-08 10:20:00,43.63,43.71,43.6,43.66,57564.0,35.2772,35.3419,35.253,35.3015,57564.0
2019-03-08 10:25:00,43.65,43.72,43.64,43.66,60218.0,35.2934,35.35,35.2853,35.3015,60218.0
2019-03-08 10:30:00,43.66,43.71,43.64,43.66,37674.0,35.3015,35.3419,35.2853,35.3015,37674.0
2019-03-08 10:35:00,43.67,43.76,43.67,43.72,60678.0,35.3096,35.3824,35.3096,35.35,60678.0
2019-03-08 10:40:00,43.72,43.94,43.67,43.93,124659.0,35.35,35.5279,35.3096,35.5198,124659.0
2019-03-08 10:45:00,43.93,43.99,43.91,43.97,40014.0,35.5198,35.5683,35.5036,35.5522,40014.0
2019-03-08 10:50:00,43.97,43.98,43.81,43.84,37960.0,35.5522,35.5602,35.4228,35.447,37960.0
2019-03-08 10:55:00,43.84,43.86,43.77,43.79,41443.0,35.447,35.4632,35.3904,35.4066,41443.0
2019-03-08 11:00:00,43.77,43.81,43.74,43.79,38027.0,35.3904,35.4228,35.3662,35.4066,38027.0
2019-03-08 11:05:00,43.79,43.82,43.73,43.82,39461.0,35.4066,35.4309,35.3581,35.4309,39461.0
2019-03-08 11:10:00,43.82,43.91,43.75,43.85,151898.0,35.4309,35.5036,35.3743,35.4551,151898.0
2019-03-08 11:15:00,43.85,43.91,43.82,43.83,52766.0,35.4551,35.5036,35.4309,35.439,52766.0
2019-03-08 11:20:00,43.83,43.94,43.83,43.94,58683.0,35.439,35.5279,35.439,35.5279,58683.0
2019-03-08 11:25:00,43.94,43.96,43.9,43.9,68224.0,35.5279,35.5441,35.4956,35.4956,68224.0
2019-03-08 11:30:00,43.89,43.92,43.85,43.86,54898.0,35.4875,35.5117,35.4551,35.4632,54898.0
2019-03-08 11:35:00,43.86,43.95,43.86,43.92,38234.0,35.4632,35.536,35.4632,35.5117,38234.0
2019-03-08 11:40:00,43.92,43.97,43.89,43.95,52212.0,35.5117,35.5522,35.4875,35.536,52212.0
2019-03-08 11:45:00,43.95,43.96,43.91,43.93,49377.0,35.536,35.5441,35.5036,35.5198,49377.0
2019-03-08 11:50:00,43.92,43.95,43.86,43.94,46051.0,35.5117,35.536,35.4632,35.5279,46051.0
2019-03-08 11:55:00,43.93,43.93,43.84,43.84,30516.0,35.5198,35.5198,35.447,35.447,30516.0
2019-03-08 12:00:00,43.83,43.9,43.82,43.9,109502.0,35.439,35.4956,35.4309,35.4956,109502.0
2019-03-08 12:05:00,43.9,43.91,43.88,43.89,19211.0,35.4956,35.5036,35.4794,35.4875,19211.0
2019-03-08 12:10:00,43.89,43.94,43.89,43.94,17417.0,35.4875,35.5279,35.4875,35.5279,17417.0
2019-03-08 12:15:00,43.93,43.97,43.88,43.9,45793.0,35.5198,35.5522,35.4794,35.4956,45793.0
2019-03-08 12:20:00,43.9,43.94,43.89,43.91,30760.0,35.4956,35.5279,35.4875,35.5036,30760.0
2019-03-08 12:25:00,43.91,43.94,43.88,43.91,53870.0,35.5036,35.5279,35.4794,35.5036,53870.0
2019-03-08 12:30:00,43.9,43.93,43.89,43.9,40938.0,35.4956,35.5198,35.4875,35.4956,40938.0
2019-03-08 12:35:00,43.9,43.92,43.89,43.9,51222.0,35.4956,35.5117,35.4875,35.4956,51222.0
2019-03-08 12:40:00,43.9,43.95,43.88,43.91,29174.0,35.4956,35.536,35.4794,35.5036,29174.0
2019-03-08 12:45:00,43.91,43.93,43.87,43.88,71147.0,35.5036,35.5198,35.4713,35.4794,71147.0
2019-03-08 12:50:00,43.88,43.88,43.83,43.84,19829.0,35.4794,35.4794,35.439,35.447,19829.0
2019-03-08 12:55:00,43.84,43.87,43.81,43.83,22170.0,35.447,35.4713,35.4228,35.439,22170.0
2019-03-08 13:00:00,43.83,43.93,43.83,43.92,32780.0,35.439,35.5198,35.439,35.5117,32780.0
2019-03-08 13:05:00,43.91,43.92,43.88,43.89,19248.0,35.5036,35.5117,35.4794,35.4875,19248.0
2019-03-08 13:10:00,43.89,43.95,43.89,43.93,20213.0,35.4875,35.536,35.4875,35.5198,20213.0
2019-03-08 13:15:00,43.93,43.93,43.87,43.91,17079.0,35.5198,35.5198,35.4713,35.5036,17079.0
2019-03-08 13:20:00,43.91,43.94,43.87,43.94,25743.0,35.5036,35.5279,35.4713,35.5279,25743.0
2019-03-08 13:25:00,43.95,43.95,43.92,43.95,14722.0,35.536,35.536,35.5117,35.536,14722.0
2019-03-08 13:30:00,43.95,43.97,43.89,43.9,22814.0,35.536,35.5522,35.4875,35.4956,22814.0
2019-03-08 13:35:00,43.9,43.98,43.9,43.98,18646.0,35.4956,35.5602,35.4956,35.5602,18646.0
2019-03-08 13:40:00,43.98,43.98,43.95,43.96,25485.0,35.5602,35.5602,35.536,35.5441,25485.0
2019-03-08 13:45:00,43.96,43.98,43.95,43.97,16150.0,35.5441,35.5602,35.536,35.5522,16150.0
2019-03-08 13:50:00,43.97,43.98,43.92,43.94,43014.0,35.5522,35.5602,35.5117,35.5279,43014.0
2019-03-08 13:55:00,43.95,43.95,43.91,43.93,20391.0,35.536,35.536,35.5036,35.5198,20391.0
2019-03-08 14:00:00,43.94,43.95,43.89,43.91,16185.0,35.5279,35.536,35.4875,35.5036,16185.0
2019-03-08 14:05:00,43.91,43.98,43.91,43.98,20898.0,35.5036,35.5602,35.5036,35.5602,20898.0
2019-03-08 14:10:00,43.97,43.98,43.94,43.94,23013.0,35.5522,35.5602,35.5279,35.5279,23013.0
2019-03-08 14:15:00,43.95,43.97,43.95,43.96,17745.0,35.536,35.5522,35.536,35.5441,17745.0
2019-03-08 14:20:00,43.96,43.98,43.94,43.98,25855.0,35.5441,35.5602,35.5279,35.5602,25855.0
2019-03-08 14:25:00,43.98,44.0,43.96,43.97,26506.0,35.5602,35.5764,35.5441,35.5522,26506.0
2019-03-08 14:30:00,43.96,43.99,43.96,43.97,38553.0,35.5441,35.5683,35.5441,35.5522,38553.0
2019-03-08 14:35:00,43.97,43.98,43.95,43.95,36171.0,35.5522,35.5602,35.536,35.536,36171.0
2019-03-08 14:40:00,43.96,44.0,43.96,43.99,38824.0,35.5441,35.5764,35.5441,35.5683,38824.0
2019-03-08 14:45:00,43.99,43.99,43.96,43.98,38155.0,35.5683,35.5683,35.5441,35.5602,38155.0
2019-03-08 14:50:00,43.98,44.07,43.98,44.02,77551.0,35.5602,35.633,35.5602,35.5926,77551.0
2019-03-08 14:55:00,44.02,44.02,43.92,43.92,35251.0,35.5926,35.5926,35.5117,35.5117,35251.0
2019-03-08 15:00:00,43.92,44.01,43.92,43.97,45211.0,35.5117,35.5845,35.5117,35.5522,45211.0
2019-03-08 15:05:00,43.97,44.06,43.96,44.04,81980.0,35.5522,35.6249,35.5441,35.6088,81980.0
2019-03-08 15:10:00,44.04,44.04,43.91,43.97,54924.0,35.6088,35.6088,35.5036,35.5522,54924.0
2019-03-08 15:15:00,43.97,43.97,43.86,43.89,33804.0,35.5522,35.5522,35.4632,35.4875,33804.0
2019-03-08 15:20:00,43.89,43.9,43.85,43.86,32820.0,35.4875,35.4956,35.4551,35.4632,32820.0
2019-03-08 15:25:00,43.86,43.93,43.84,43.88,48636.0,35.4632,35.5198,35.447,35.4794,48636.0
2019-03-08 15:30:00,43.88,43.95,43.85,43.92,67286.0,35.4794,35.536,35.4551,35.5117,67286.0
2019-03-08 15:35:00,43.92,43.92,43.85,43.89,80372.0,35.5117,35.5117,35.4551,35.4875,80372.0
2019-03-08 15:40:00,43.89,44.01,43.89,44.01,64289.0,35.4875,35.5845,35.4875,35.5845,64289.0
2019-03-08 15:45:00,44.01,44.06,43.99,44.02,144435.0,35.5845,35.6249,35.5683,35.5926,144435.0
2019-03-08 15:50:00,44.02,44.12,44.02,44.1,147271.0,35.5926,35.6734,35.5926,35.6573,147271.0
2019-03-08 15:55:00,44.09,44.19,44.09,44.16,331633.0,35.6492,35.73,35.6492,35.7058,331633.0
2019-03-11 09:30:00,44.44,44.51,44.29,44.38,80064.0,35.9322,35.9888,35.8109,35.8837,80064.0
2019-03-11 09:35:00,44.37,44.4,44.27,44.35,45033.0,35.8756,35.8998,35.7947,35.8594,45033.0
2019-03-11 09:40:00,44.36,44.42,44.34,44.4,34395.0,35.8675,35.916,35.8513,35.8998,34395.0
2019-03-11 09:45:00,44.4,44.41,44.31,44.31,51084.0,35.8998,35.9079,35.8271,35.8271,51084.0
2019-03-11 09:50:00,44.31,44.44,44.26,44.43,18250.0,35.8271,35.9322,35.7866,35.9241,18250.0
2019-03-11 09:55:00,44.43,44.49,44.42,44.48,22780.0,35.9241,35.9726,35.916,35.9645,22780.0
2019-03-11 10:00:00,44.47,44.53,44.43,44.51,36186.0,35.9564,36.0049,35.9241,35.9888,36186.0
2019-03-11 10:05:00,44.51,44.57,44.48,44.55,22971.0,35.9888,36.0373,35.9645,36.0211,22971.0
2019-03-11 10:10:00,44.56,44.56,44.44,44.49,44887.0,36.0292,36.0292,35.9322,35.9726,44887.0
2019-03-11 10:15:00,44.48,44.58,44.46,44.57,41434.0,35.9645,36.0454,35.9483,36.0373,41434.0
2019-03-11 10:20:00,44.56,44.61,44.54,44.6,53608.0,36.0292,36.0696,36.013,36.0615,53608.0
2019-03-11 10:25:00,44.59,44.64,44.57,44.63,29436.0,36.0535,36.0939,36.0373,36.0858,29436.0
2019-03-11 10:30:00,44.62,44.66,44.61,44.63,52802.0,36.0777,36.1101,36.0696,36.0858,52802.0
2019-03-11 10:35:00,44.63,44.7,44.61,44.7,52094.0,36.0858,36.1424,36.0696,36.1424,52094.0
2019-03-11 10:40:00,44.69,44.73,44.65,44.68,39164.0,36.1343,36.1667,36.102,36.1262,39164.0
2019-03-11 10:45:00,44.69,44.82,44.69,44.81,47488.0,36.1343,36.2394,36.1343,36.2313,47488.0
2019-03-11 10:50:00,44.82,44.85,44.79,44.81,24845.0,36.2394,36.2637,36.2152,36.2313,24845.0
2019-03-11 10:55:00,44.8,44.81,44.75,44.77,21759.0,36.2233,36.2313,36.1828,36.199,21759.0
2019-03-11 11:00:00,44.76,44.77,44.66,44.67,71397.0,36.1909,36.199,36.1101,36.1181,71397.0
2019-03-11 11:05:00,44.67,44.67,44.63,44.66,32566.0,36.1181,36.1181,36.0858,36.1101,32566.0
2019-03-11 11:10:00,44.65,44.66,44.61,44.64,32895.0,36.102,36.1101,36.0696,36.0939,32895.0
2019-03-11 11:15:00,44.65,44.7,44.64,44.66,23978.0,36.102,36.1424,36.0939,36.1101,23978.0
2019-03-11 11:20:00,44.66,44.71,44.63,44.71,13792.0,36.1101,36.1505,36.0858,36.1505,13792.0
2019-03-11 11:25:00,44.71,44.71,44.65,44.68,20286.0,36.1505,36.1505,36.102,36.1262,20286.0
2019-03-11 11:30:00,44.69,44.72,44.66,44.69,25358.0,36.1343,36.1586,36.1101,36.1343,25358.0
2019-03-11 11:35:00,44.69,44.71,44.64,44.66,15591.0,36.1343,36.1505,36.0939,36.1101,15591.0
2019-03-11 11:40:00,44.67,44.7,44.67,44.67,28234.0,36.1181,36.1424,36.1181,36.1181,28234.0
2019-03-11 11:45:00,44.67,44.67,44.63,44.64,11155.0,36.1181,36.1181,36.0858,36.0939,11155.0
2019-03-11 11:50:00,44.64,44.75,44.64,44.73,18014.0,36.0939,36.1828,36.0939,36.1667,18014.0
2019-03-11 11:55:00,44.74,44.79,44.73,44.77,19349.0,36.1747,36.2152,36.1667,36.199,19349.0
2019-03-11 12:00:00,44.77,44.77,44.73,44.77,17121.0,36.199,36.199,36.1667,36.199,17121.0
2019-03-11 12:05:00,44.77,44.77,44.72,44.73,27768.0,36.199,36.199,36.1586,36.1667,27768.0
2019-03-11 12:10:00,44.72,44.72,44.65,44.65,19816.0,36.1586,36.1586,36.102,36.102,19816.0
2019-03-11 12:15:00,44.66,44.68,44.61,44.63,20246.0,36.1101,36.1262,36.0696,36.0858,20246.0
2019-03-11 12:20:00,44.64,44.64,44.54,44.57,28623.0,36.0939,36.0939,36.013,36.0373,28623.0
2019-03-11 12:25:00,44.57,44.58,44.51,44.51,68539.0,36.0373,36.0454,35.9888,35.9888,68539.0
2019-03-11 12:30:00,44.52,44.56,44.47,44.52,22329.0,35.9969,36.0292,35.9564,35.9969,22329.0
2019-03-11 12:35:00,44.52,44.53,44.49,44.5,15490.0,35.9969,36.0049,35.9726,35.9807,15490.0
2019-03-11 12:40:00,44.5,44.55,44.49,44.55,28603.0,35.9807,36.0211,35.9726,36.0211,28603.0
2019-03-11 12:45:00,44.55,44.56,44.5,44.52,33111.0,36.0211,36.0292,35.9807,35.9969,33111.0
2019-03-11 12:50:00,44.53,44.56,44.53,44.53,30182.0,36.0049,36.0292,36.0049,36.0049,30182.0
2019-03-11 12:55:00,44.53,44.55,44.52,44.54,15557.0,36.0049,36.0211,35.9969,36.013,15557.0
2019-03-11 13:00:00,44.54,44.57,44.53,44.55,38131.0,36.013,36.0373,36.0049,36.0211,38131.0
2019-03-11 13:05:00,44.55,44.58,44.54,44.57,21889.0,36.0211,36.0454,36.013,36.0373,21889.0
2019-03-11 13:10:00,44.56,44.62,44.56,44.62,11906.0,36.0292,36.0777,36.0292,36.0777,11906.0
2019-03-11 13:15:00,44.62,44.67,44.61,44.65,18968.0,36.0777,36.1181,36.0696,36.102,18968.0
2019-03-11 13:20:00,44.65,44.67,44.62,44.65,22881.0,36.102,36.1181,36.0777,36.102,22881.0
2019-03-11 13:25:00,44.65,44.67,44.64,44.65,15140.0,36.102,36.1181,36.0939,36.102,15140.0
2019-03-11 13:30:00,44.66,44.67,44.63,44.66,22055.0,36.1101,36.1181,36.0858,36.1101,22055.0
2019-03-11 13:35:00,44.65,44.67,44.64,44.67,16940.0,36.102,36.1181,36.0939,36.1181,16940.0
2019-03-11 13:40:00,44.67,44.68,44.64,44.66,19573.0,36.1181,36.1262,36.0939,36.1101,19573.0
2019-03-11 13:45:00,44.66,44.67,44.61,44.62,13334.0,36.1101,36.1181,36.0696,36.0777,13334.0
2019-03-11 13:50:00,44.61,44.62,44.58,44.59,14995.0,36.0696,36.0777,36.0454,36.0535,14995.0
2019-03-11 13:55:00,44.6,44.65,44.59,44.63,12876.0,36.0615,36.102,36.0535,36.0858,12876.0
2019-03-11 14:00:00,44.62,44.63,44.57,44.61,22113.0,36.0777,36.0858,36.0373,36.0696,22113.0
2019-03-11 14:05:00,44.61,44.63,44.58,44.59,18220.0,36.0696,36.0858,36.0454,36.0535,18220.0
2019-03-11 14:10:00,44.59,44.59,44.56,44.58,16818.0,36.0535,36.0535,36.0292,36.0454,16818.0
2019-03-11 14:15:00,44.58,44.59,44.57,44.58,15184.0,36.0454,36.0535,36.0373,36.0454,15184.0
2019-03-11 14:20:00,44.58,44.62,44.58,44.6,22178.0,36.0454,36.0777,36.0454,36.0615,22178.0
2019-03-11 14:25:00,44.6,44.6,44.56,44.59,23654.0,36.0615,36.0615,36.0292,36.0535,23654.0
2019-03-11 14:30:00,44.58,44.59,44.51,44.55,44934.0,36.0454,36.0535,35.9888,36.0211,44934.0
2019-03-11 14:35:00,44.55,44.6,44.53,44.58,18672.0,36.0211,36.0615,36.0049,36.0454,18672.0
2019-03-11 14:40:00,44.59,44.59,44.54,44.55,24591.0,36.0535,36.0535,36.013,36.0211,24591.0
2019-03-11 14:45:00,44.55,44.56,44.52,44.53,16700.0,36.0211,36.0292,35.9969,36.0049,16700.0
2019-03-11 14:50:00,44.53,44.56,44.51,44.55,27726.0,36.0049,36.0292,35.9888,36.0211,27726.0
2019-03-11 14:55:00,44.55,44.57,44.53,44.54,23053.0,36.0211,36.0373,36.0049,36.013,23053.0
2019-03-11 15:00:00,44.54,44.54,44.51,44.53,42461.0,36.013,36.013,35.9888,36.0049,42461.0
2019-03-11 15:05:00,44.53,44.56,44.52,44.55,25035.0,36.0049,36.0292,35.9969,36.0211,25035.0
2019-03-11 15:10:00,44.56,44.58,44.54,44.56,32419.0,36.0292,36.0454,36.013,36.0292,32419.0
2019-03-11 15:15:00,44.56,44.56,44.53,44.54,34545.0,36.0292,36.0292,36.0049,36.013,34545.0
2019-03-11 15:20:00,44.54,44.6,44.53,44.59,42147.0,36.013,36.0615,36.0049,36.0535,42147.0
2019-03-11 15:25:00,44.59,44.59,44.52,44.54,36802.0,36.0535,36.0535,35.9969,36.013,36802.0
2019-03-11 15:30:00,44.54,44.61,44.53,44.61,40913.0,36.013,36.0696,36.0049,36.0696,40913.0
2019-03-11 15:35:00,44.61,44.62,44.57,44.58,53361.0,36.0696,36.0777,36.0373,36.0454,53361.0
2019-03-11 15:40:00,44.57,44.59,44.55,44.56,50398.0,36.0373,36.0535,36.0211,36.0292,50398.0
2019-03-11 15:45:00,44.57,44.6,44.56,44.59,98953.0,36.0373,36.0615,36.0292,36.0535,98953.0
2019-03-11 15:50:00,44.59,44.59,44.51,44.54,99042.0,36.0535,36.0535,35.9888,36.013,99042.0
2019-03-11 15:55:00,44.54,44.57,44.51,44.57,252081.0,36.013,36.0373,35.9888,36.0373,252081.0
2019-03-12 09:30:00,44.67,44.85,44.64,44.8,66584.0,36.1181,36.2637,36.0939,36.2233,66584.0
2019-03-12 09:35:00,44.77,44.86,44.71,44.79,38575.0,36.199,36.2718,36.1505,36.2152,38575.0
2019-03-12 09:40:00,44.79,44.85,44.75,44.79,33919.0,36.2152,36.2637,36.1828,36.2152,33919.0
2019-03-12 09:45:00,44.79,44.89,44.75,44.86,39132.0,36.2152,36.296,36.1828,36.2718,39132.0
2019-03-12 09:50:00,44.86,44.94,44.8,44.93,23836.0,36.2718,36.3365,36.2233,36.3284,23836.0
2019-03-12 09:55:00,44.94,44.97,44.91,44.91,23745.0,36.3365,36.3607,36.3122,36.3122,23745.0
2019-03-12 10:00:00,44.91,44.98,44.88,44.98,44858.0,36.3122,36.3688,36.2879,36.3688,44858.0
2019-03-12 10:05:00,44.98,44.98,44.89,44.92,37998.0,36.3688,36.3688,36.296,36.3203,37998.0
2019-03-12 10:10:00,44.93,44.93,44.84,44.84,46181.0,36.3284,36.3284,36.2556,36.2556,46181.0
2019-03-12 10:15:00,44.84,44.89,44.82,44.87,23063.0,36.2556,36.296,36.2394,36.2799,23063.0
2019-03-12 10:20:00,44.88,44.89,44.83,44.87,17022.0,36.2879,36.296,36.2475,36.2799,17022.0
2019-03-12 10:25:00,44.86,44.87,44.81,44.82,107001.0,36.2718,36.2799,36.2313,36.2394,107001.0
2019-03-12 10:30:00,44.82,44.89,44.82,44.89,40538.0,36.2394,36.296,36.2394,36.296,40538.0
2019-03-12 10:35:00,44.88,44.91,44.85,44.86,31104.0,36.2879,36.3122,36.2637,36.2718,31104.0
2019-03-12 10:40:00,44.86,44.86,44.75,44.75,30788.0,36.2718,36.2718,36.1828,36.1828,30788.0
2019-03-12 10:45:00,44.75,44.77,44.72,44.77,23270.0,36.1828,36.199,36.1586,36.199,23270.0
2019-03-12 10:50:00,44.77,44.79,44.74,44.77,29583.0,36.199,36.2152,36.1747,36.199,29583.0
2019-03-12 10:55:00,44.77,44.78,44.75,44.77,34204.0,36.199,36.2071,36.1828,36.199,34204.0
2019-03-12 11:00:00,44.77,44.78,44.67,44.68,42755.0,36.199,36.2071,36.1181,36.1262,42755.0
2019-03-12 11:05:00,44.69,44.73,44.68,44.72,29983.0,36.1343,36.1667,36.1262,36.1586,29983.0
2019-03-12 11:10:00,44.72,44.74,44.62,44.63,38765.0,36.1586,36.1747,36.0777,36.0858,38765.0
2019-03-12 11:15:00,44.63,44.66,44.6,44.65,40554.0,36.0858,36.1101,36.0615,36.102,40554.0
2019-03-12 11:20:00,44.65,44.65,44.6,44.64,35636.0,36.102,36.102,36.0615,36.0939,35636.0
2019-03-12 11:25:00,44.64,44.67,44.62,44.62,39784.0,36.0939,36.1181,36.0777,36.0777,39784.0
2019-03-12 11:30:00,44.62,44.7,44.59,44.7,51880.0,36.0777,36.1424,36.0535,36.1424,51880.0
2019-03-12 11:35:00,44.71,44.76,44.71,44.74,27845.0,36.1505,36.1909,36.1505,36.1747,27845.0
2019-03-12 11:40:00,44.75,44.76,44.72,44.75,29835.0,36.1828,36.1909,36.1586,36.1828,29835.0
2019-03-12 11:45:00,44.74,44.75,44.69,44.7,22822.0,36.1747,36.1828,36.1343,36.1424,22822.0
2019-03-12 11:50:00,44.7,44.76,44.68,44.75,33382.0,36.1424,36.1909,36.1262,36.1828,33382.0
2019-03-12 11:55:00,44.74,44.78,44.71,44.77,31638.0,36.1747,36.2071,36.1505,36.199,31638.0
2019-03-12 12:00:00,44.78,44.81,44.74,44.77,39638.0,36.2071,36.2313,36.1747,36.199,39638.0
2019-03-12 12:05:00,44.77,44.78,44.74,44.74,18633.0,36.199,36.2071,36.1747,36.1747,18633.0
2019-03-12 12:10:00,44.75,44.77,44.72,44.73,23858.0,36.1828,36.199,36.1586,36.1667,23858.0
2019-03-12 12:15:00,44.73,44.73,44.68,44.68,24791.0,36.1667,36.1667,36.1262,36.1262,24791.0
2019-03-12 12:20:00,44.69,44.69,44.64,44.66,39546.0,36.1343,36.1343,36.0939,36.1101,39546.0
2019-03-12 12:25:00,44.66,44.7,44.66,44.69,34301.0,36.1101,36.1424,36.1101,36.1343,34301.0
2019-03-12 12:30:00,44.69,44.72,44.67,44.67,35609.0,36.1343,36.1586,36.1181,36.1181,35609.0
2019-03-12 12:35:00,44.67,44.67,44.63,44.66,18061.0,36.1181,36.1181,36.0858,36.1101,18061.0
2019-03-12 12:40:00,44.66,44.69,44.64,44.65,18694.0,36.1101,36.1343,36.0939,36.102,18694.0
2019-03-12 12:45:00,44.65,44.65,44.62,44.63,18063.0,36.102,36.102,36.0777,36.0858,18063.0
2019-03-12 12:50:00,44.64,44.64,44.57,44.61,22118.0,36.0939,36.0939,36.0373,36.0696,22118.0
2019-03-12 12:55:00,44.6,44.63,44.59,44.62,15088.0,36.0615,36.0858,36.0535,36.0777,15088.0
2019-03-12 13:00:00,44.61,44.63,44.59,44.59,13289.0,36.0696,36.0858,36.0535,36.0535,13289.0
2019-03-12 13:05:00,44.6,44.63,44.59,44.62,13061.0,36.0615,36.0858,36.0535,36.0777,13061.0
2019-03-12 13:10:00,44.62,44.62,44.58,44.58,27710.0,36.0777,36.0777,36.0454,36.0454,27710.0
2019-03-12 13:15:00,44.58,44.59,44.55,44.57,17359.0,36.0454,36.0535,36.0211,36.0373,17359.0
2019-03-12 13:20:00,44.58,44.61,44.55,44.6,28236.0,36.0454,36.0696,36.0211,36.0615,28236.0
2019-03-12 13:25:00,44.59,44.61,44.59,44.61,9061.0,36.0535,36.0696,36.0535,36.0696,9061.0
2019-03-12 13:30:00,44.61,44.64,44.59,44.61,90832.0,36.0696,36.0939,36.0535,36.0696,90832.0
2019-03-12 13:35:00,44.6,44.62,44.58,44.61,19569.0,36.0615,36.0777,36.0454,36.0696,19569.0
2019-03-12 13:40:00,44.61,44.64,44.61,44.63,12268.0,36.0696,36.0939,36.0696,36.0858,12268.0
2019-03-12 13:45:00,44.63,44.69,44.62,44.68,20513.0,36.0858,36.1343,36.0777,36.1262,20513.0
2019-03-12 13:50:00,44.68,44.75,44.67,44.75,11166.0,36.1262,36.1828,36.1181,36.1828,11166.0
2019-03-12 13:55:00,44.75,44.75,44.71,44.72,19040.0,36.1828,36.1828,36.1505,36.1586,19040.0
2019-03-12 14:00:00,44.72,44.74,44.68,44.69,20860.0,36.1586,36.1747,36.1262,36.1343,20860.0
2019-03-12 14:05:00,44.69,44.7,44.66,44.67,16901.0,36.1343,36.1424,36.1101,36.1181,16901.0
2019-03-12 14:10:00,44.67,44.7,44.67,44.69,19713.0,36.1181,36.1424,36.1181,36.1343,19713.0
2019-03-12 14:15:00,44.68,44.73,44.67,44.73,30144.0,36.1262,36.1667,36.1181,36.1667,30144.0
2019-03-12 14:20:00,44.72,44.72,44.66,44.66,20269.0,36.1586,36.1586,36.1101,36.1101,20269.0
2019-03-12 14:25:00,44.66,44.67,44.61,44.62,27926.0,36.1101,36.1181,36.0696,36.0777,27926.0
2019-03-12 14:30:00,44.63,44.66,44.61,44.62,20278.0,36.0858,36.1101,36.0696,36.0777,20278.0
2019-03-12 14:35:00,44.63,44.66,44.62,44.66,18211.0,36.0858,36.1101,36.0777,36.1101,18211.0
2019-03-12 14:40:00,44.65,44.65,44.6,44.6,16728.0,36.102,36.102,36.0615,36.0615,16728.0
2019-03-12 14:45:00,44.61,44.64,44.6,44.61,17002.0,36.0696,36.0939,36.0615,36.0696,17002.0
2019-03-12 14:50:00,44.61,44.62,44.59,44.59,23885.0,36.0696,36.0777,36.0535,36.0535,23885.0
2019-03-12 14:55:00,44.59,44.61,44.59,44.59,21863.0,36.0535,36.0696,36.0535,36.0535,21863.0
2019-03-12 15:00:00,44.59,44.6,44.55,44.58,41943.0,36.0535,36.0615,36.0211,36.0454,41943.0
2019-03-12 15:05:00,44.58,44.58,44.55,44.57,31069.0,36.0454,36.0454,36.0211,36.0373,31069.0
2019-03-12 15:10:00,44.57,44.57,44.51,44.51,30301.0,36.0373,36.0373,35.9888,35.9888,30301.0
2019-03-12 15:15:00,44.51,44.51,44.44,44.44,53567.0,35.9888,35.9888,35.9322,35.9322,53567.0
2019-03-12 15:20:00,44.45,44.49,44.43,44.48,32393.0,35.9403,35.9726,35.9241,35.9645,32393.0
2019-03-12 15:25:00,44.48,44.52,44.47,44.49,44912.0,35.9645,35.9969,35.9564,35.9726,44912.0
2019-03-12 15:30:00,44.49,44.51,44.47,44.5,37911.0,35.9726,35.9888,35.9564,35.9807,37911.0
2019-03-12 15:35:00,44.49,44.51,44.45,44.47,48359.0,35.9726,35.9888,35.9403,35.9564,48359.0
2019-03-12 15:40:00,44.48,44.55,44.46,44.55,60424.0,35.9645,36.0211,35.9483,36.0211,60424.0
2019-03-12 15:45:00,44.55,44.59,44.52,44.54,84534.0,36.0211,36.0535,35.9969,36.013,84534.0
2019-03-12 15:50:00,44.54,44.55,44.51,44.52,90105.0,36.013,36.0211,35.9888,35.9969,90105.0
2019-03-12 15:55:00,44.51,44.57,44.46,44.57,249426.0,35.9888,36.0373,35.9483,36.0373,249426.0
2019-03-13 09:30:00,44.63,44.72,44.54,44.64,68149.0,36.0858,36.1586,36.013,36.0939,68149.0
2019-03-13 09:35:00,44.64,44.71,44.6,44.66,21811.0,36.0939,36.1505,36.0615,36.1101,21811.0
2019-03-13 09:40:00,44.64,44.73,44.63,44.69,30224.0,36.0939,36.1667,36.0858,36.1343,30224.0
2019-03-13 09:45:00,44.7,44.74,44.59,44.6,24094.0,36.1424,36.1747,36.0535,36.0615,24094.0
2019-03-13 09:50:00,44.6,44.62,44.55,44.55,12333.0,36.0615,36.0777,36.0211,36.0211,12333.0
2019-03-13 09:55:00,44.57,44.61,44.56,44.58,27972.0,36.0373,36.0696,36.0292,36.0454,27972.0
2019-03-13 10:00:00,44.58,44.69,44.57,44.67,46294.0,36.0454,36.1343,36.0373,36.1181,46294.0
2019-03-13 10:05:00,44.67,44.7,44.66,44.67,32379.0,36.1181,36.1424,36.1101,36.1181,32379.0
2019-03-13 10:10:00,44.67,44.68,44.6,44.63,33739.0,36.1181,36.1262,36.0615,36.0858,33739.0
2019-03-13 10:15:00,44.63,44.66,44.59,44.6,38608.0,36.0858,36.1101,36.0535,36.0615,38608.0
2019-03-13 10:20:00,44.59,44.67,44.59,44.66,115464.0,36.0535,36.1181,36.0535,36.1101,115464.0
2019-03-13 10:25:00,44.66,44.72,44.66,44.69,41806.0,36.1101,36.1586,36.1101,36.1343,41806.0
2019-03-13 10:30:00,44.7,44.76,44.7,44.75,48724.0,36.1424,36.1909,36.1424,36.1828,48724.0
2019-03-13 10:35:00,44.75,44.77,44.71,44.72,25889.0,36.1828,36.199,36.1505,36.1586,25889.0
2019-03-13 10:40:00,44.71,44.73,44.68,44.69,43095.0,36.1505,36.1667,36.1262,36.1343,43095.0
2019-03-13 10:45:00,44.69,44.72,44.68,44.71,14269.0,36.1343,36.1586,36.1262,36.1505,14269.0
2019-03-13 10:50:00,44.71,44.77,44.7,44.77,34388.0,36.1505,36.199,36.1424,36.199,34388.0
2019-03-13 10:55:00,44.77,44.82,44.74,44.75,19024.0,36.199,36.2394,36.1747,36.1828,19024.0
2019-03-13 11:00:00,44.76,44.81,44.75,44.81,21273.0,36.1909,36.2313,36.1828,36.2313,21273.0
2019-03-13 11:05:00,44.82,44.84,44.78,44.83,26240.0,36.2394,36.2556,36.2071,36.2475,26240.0
2019-03-13 11:10:00,44.83,44.85,44.81,44.83,16882.0,36.2475,36.2637,36.2313,36.2475,16882.0
2019-03-13 11:15:00,44.84,44.87,44.84,44.86,23339.0,36.2556,36.2799,36.2556,36.2718,23339.0
2019-03-13 11:20:00,44.87,44.87,44.85,44.85,10000.0,36.2799,36.2799,36.2637,36.2637,10000.0
2019-03-13 11:25:00,44.86,44.93,44.86,44.91,21406.0,36.2718,36.3284,36.2718,36.3122,21406.0
2019-03-13 11:30:00,44.91,44.95,44.91,44.95,16721.0,36.3122,36.3445,36.3122,36.3445,16721.0
2019-03-13 11:35:00,44.95,44.96,44.92,44.94,18173.0,36.3445,36.3526,36.3203,36.3365,18173.0
2019-03-13 11:40:00,44.94,44.96,44.89,44.9,17232.0,36.3365,36.3526,36.296,36.3041,17232.0
2019-03-13 11:45:00,44.9,44.9,44.83,44.85,16548.0,36.3041,36.3041,36.2475,36.2637,16548.0
2019-03-13 11:50:00,44.84,44.88,44.84,44.87,14230.0,36.2556,36.2879,36.2556,36.2799,14230.0
2019-03-13 11:55:00,44.87,44.91,44.86,44.9,20804.0,36.2799,36.3122,36.2718,36.3041,20804.0
2019-03-13 12:00:00,44.91,44.92,44.87,44.89,27731.0,36.3122,36.3203,36.2799,36.296,27731.0
2019-03-13 12:05:00,44.89,44.9,44.85,44.85,22967.0,36.296,36.3041,36.2637,36.2637,22967.0
2019-03-13 12:10:00,44.86,44.86,44.8,44.8,19804.0,36.2718,36.2718,36.2233,36.2233,19804.0
2019-03-13 12:15:00,44.81,44.81,44.77,44.78,20521.0,36.2313,36.2313,36.199,36.2071,20521.0
2019-03-13 12:20:00,44.77,44.77,44.72,44.73,20151.0,36.199,36.199,36.1586,36.1667,20151.0
2019-03-13 12:25:00,44.72,44.77,44.72,44.76,37886.0,36.1586,36.199,36.1586,36.1909,37886.0
2019-03-13 12:30:00,44.76,44.77,44.7,44.73,23723.0,36.1909,36.199,36.1424,36.1667,23723.0
2019-03-13 12:35:00,44.74,44.76,44.72,44.73,14041.0,36.1747,36.1909,36.1586,36.1667,14041.0
2019-03-13 12:40:00,44.73,44.81,44.73,44.8,13513.0,36.1667,36.2313,36.1667,36.2233,13513.0
2019-03-13 12:45:00,44.8,44.81,44.76,44.78,13786.0,36.2233,36.2313,36.1909,36.2071,13786.0
2019-03-13 12:50:00,44.78,44.81,44.77,44.77,11590.0,36.2071,36.2313,36.199,36.199,11590.0
2019-03-13 12:55:00,44.78,44.83,44.77,44.82,9091.0,36.2071,36.2475,36.199,36.2394,9091.0
2019-03-13 13:00:00,44.83,44.86,44.81,44.85,11889.0,36.2475,36.2718,36.2313,36.2637,11889.0
2019-03-13 13:05:00,44.85,44.87,44.83,44.84,17279.0,36.2637,36.2799,36.2475,36.2556,17279.0
2019-03-13 13:10:00,44.84,44.87,44.84,44.87,6147.0,36.2556,36.2799,36.2556,36.2799,6147.0
2019-03-13 13:15:00,44.86,44.87,44.83,44.83,16405.0,36.2718,36.2799,36.2475,36.2475,16405.0
2019-03-13 13:20:00,44.84,44.86,44.81,44.82,13449.0,36.2556,36.2718,36.2313,36.2394,13449.0
2019-03-13 13:25:00,44.82,44.84,44.81,44.82,10092.0,36.2394,36.2556,36.2313,36.2394,10092.0
2019-03-13 13:30:00,44.83,44.83,44.78,44.79,11791.0,36.2475,36.2475,36.2071,36.2152,11791.0
2019-03-13 13:35:00,44.79,44.82,44.78,44.82,9207.0,36.2152,36.2394,36.2071,36.2394,9207.0
2019-03-13 13:40:00,44.82,44.83,44.78,44.78,7529.0,36.2394,36.2475,36.2071,36.2071,7529.0
2019-03-13 13:45:00,44.79,44.8,44.76,44.79,18529.0,36.2152,36.2233,36.1909,36.2152,18529.0
2019-03-13 13:50:00,44.79,44.8,44.78,44.79,12338.0,36.2152,36.2233,36.2071,36.2152,12338.0
2019-03-13 13:55:00,44.79,44.82,44.79,44.82,13521.0,36.2152,36.2394,36.2152,36.2394,13521.0
2019-03-13 14:00:00,44.82,44.87,44.81,44.86,23527.0,36.2394,36.2799,36.2313,36.2718,23527.0
2019-03-13 14:05:00,44.88,44.9,44.86,44.87,15049.0,36.2879,36.3041,36.2718,36.2799,15049.0
2019-03-13 14:10:00,44.86,44.87,44.84,44.86,14972.0,36.2718,36.2799,36.2556,36.2718,14972.0
2019-03-13 14:15:00,44.85,44.88,44.85,44.87,15750.0,36.2637,36.2879,36.2637,36.2799,15750.0
2019-03-13 14:20:00,44.87,44.87,44.85,44.85,19049.0,36.2799,36.2799,36.2637,36.2637,19049.0
2019-03-13 14:25:00,44.86,44.91,44.85,44.89,28641.0,36.2718,36.3122,36.2637,36.296,28641.0
2019-03-13 14:30:00,44.88,44.88,44.8,44.8,21302.0,36.2879,36.2879,36.2233,36.2233,21302.0
2019-03-13 14:35:00,44.8,44.82,44.79,44.82,16984.0,36.2233,36.2394,36.2152,36.2394,16984.0
2019-03-13 14:40:00,44.82,44.83,44.81,44.81,16372.0,36.2394,36.2475,36.2313,36.2313,16372.0
2019-03-13 14:45:00,44.81,44.81,44.7,44.72,49086.0,36.2313,36.2313,36.1424,36.1586,49086.0
2019-03-13 14:50:00,44.71,44.75,44.68,44.75,25639.0,36.1505,36.1828,36.1262,36.1828,25639.0
2019-03-13 14:55:00,44.74,44.78,44.73,44.76,25769.0,36.1747,36.2071,36.1667,36.1909,25769.0
2019-03-13 15:00:00,44.76,44.77,44.71,44.74,18597.0,36.1909,36.199,36.1505,36.1747,18597.0
2019-03-13 15:05:00,44.74,44.75,44.67,44.68,21815.0,36.1747,36.1828,36.1181,36.1262,21815.0
2019-03-13 15:10:00,44.69,44.7,44.63,44.64,33120.0,36.1343,36.1424,36.0858,36.0939,33120.0
2019-03-13 15:15:00,44.63,44.68,44.62,44.65,41968.0,36.0858,36.1262,36.0777,36.102,41968.0
2019-03-13 15:20:00,44.65,44.65,44.49,44.64,138704.0,36.102,36.102,35.9726,36.0939,138704.0
2019-03-13 15:25:00,44.63,44.67,44.61,44.65,30861.0,36.0858,36.1181,36.0696,36.102,30861.0
2019-03-13 15:30:00,44.65,44.72,44.62,44.71,40113.0,36.102,36.1586,36.0777,36.1505,40113.0
2019-03-13 15:35:00,44.7,44.74,44.68,44.73,38646.0,36.1424,36.1747,36.1262,36.1667,38646.0
2019-03-13 15:40:00,44.73,44.74,44.68,44.7,50011.0,36.1667,36.1747,36.1262,36.1424,50011.0
2019-03-13 15:45:00,44.69,44.72,44.64,44.65,65388.0,36.1343,36.1586,36.0939,36.102,65388.0
2019-03-13 15:50:00,44.65,44.69,44.64,44.66,85077.0,36.102,36.1343,36.0939,36.1101,85077.0
2019-03-13 15:55:00,44.67,44.71,44.65,44.7,205510.0,36.1181,36.1505,36.102,36.1424,205510.0
2019-03-14 09:30:00,44.74,44.74,44.58,44.71,42990.0,36.1747,36.1747,36.0454,36.1505,42990.0
2019-03-14 09:35:00,44.69,44.72,44.59,44.71,20629.0,36.1343,36.1586,36.0535,36.1505,20629.0
2019-03-14 09:40:00,44.71,44.77,44.68,44.73,18255.0,36.1505,36.199,36.1262,36.1667,18255.0
2019-03-14 09:45:00,44.73,44.79,44.71,44.73,14642.0,36.1667,36.2152,36.1505,36.1667,14642.0
2019-03-14 09:50:00,44.73,44.79,44.69,44.72,19954.0,36.1667,36.2152,36.1343,36.1586,19954.0
2019-03-14 09:55:00,44.71,44.72,44.62,44.63,18498.0,36.1505,36.1586,36.0777,36.0858,18498.0
2019-03-14 10:00:00,44.63,44.65,44.58,44.58,42674.0,36.0858,36.102,36.0454,36.0454,42674.0
2019-03-14 10:05:00,44.58,44.6,44.53,44.58,25754.0,36.0454,36.0615,36.0049,36.0454,25754.0
2019-03-14 10:10:00,44.59,44.62,44.56,44.61,26326.0,36.0535,36.0777,36.0292,36.0696,26326.0
2019-03-14 10:15:00,44.61,44.67,44.6,44.64,24108.0,36.0696,36.1181,36.0615,36.0939,24108.0
2019-03-14 10:20:00,44.65,44.67,44.62,44.63,24791.0,36.102,36.1181,36.0777,36.0858,24791.0
2019-03-14 10:25:00,44.64,44.66,44.62,44.64,12775.0,36.0939,36.1101,36.0777,36.0939,12775.0
2019-03-14 10:30:00,44.63,44.69,44.59,44.65,26621.0,36.0858,36.1343,36.0535,36.102,26621.0
2019-03-14 10:35:00,44.64,44.71,44.63,44.69,26593.0,36.0939,36.1505,36.0858,36.1343,26593.0
2019-03-14 10:40:00,44.7,44.71,44.67,44.69,18475.0,36.1424,36.1505,36.1181,36.1343,18475.0
2019-03-14 10:45:00,44.69,44.71,44.66,44.7,26784.0,36.1343,36.1505,36.1101,36.1424,26784.0
2019-03-14 10:50:00,44.7,44.71,44.68,44.69,16699.0,36.1424,36.1505,36.1262,36.1343,16699.0
2019-03-14 10:55:00,44.68,44.7,44.66,44.69,18537.0,36.1262,36.1424,36.1101,36.1343,18537.0
2019-03-14 11:00:00,44.69,44.71,44.58,44.58,27801.0,36.1343,36.1505,36.0454,36.0454,27801.0
2019-03-14 11:05:00,44.58,44.64,44.58,44.62,19022.0,36.0454,36.0939,36.0454,36.0777,19022.0
2019-03-14 11:10:00,44.63,44.69,44.6,44.68,16747.0,36.0858,36.1343,36.0615,36.1262,16747.0
2019-03-14 11:15:00,44.68,44.73,44.67,44.68,15092.0,36.1262,36.1667,36.1181,36.1262,15092.0
2019-03-14 11:20:00,44.69,44.72,44.67,44.68,28417.0,36.1343,36.1586,36.1181,36.1262,28417.0
2019-03-14 11:25:00,44.68,44.7,44.67,44.69,21717.0,36.1262,36.1424,36.1181,36.1343,21717.0
2019-03-14 11:30:00,44.68,44.73,44.64,44.73,44995.0,36.1262,36.1667,36.0939,36.1667,44995.0
2019-03-14 11:35:00,44.74,44.78,44.71,44.78,22621.0,36.1747,36.2071,36.1505,36.2071,22621.0
2019-03-14 11:40:00,44.77,44.78,44.73,44.78,27034.0,36.199,36.2071,36.1667,36.2071,27034.0
2019-03-14 11:45:00,44.78,44.83,44.77,44.8,23271.0,36.2071,36.2475,36.199,36.2233,23271.0
2019-03-14 11:50:00,44.8,44.85,44.8,44.82,21592.0,36.2233,36.2637,36.2233,36.2394,21592.0
2019-03-14 11:55:00,44.82,44.84,44.76,44.78,19047.0,36.2394,36.2556,36.1909,36.2071,19047.0
2019-03-14 12:00:00,44.78,44.8,44.76,44.78,17275.0,36.2071,36.2233,36.1909,36.2071,17275.0
2019-03-14 12:05:00,44.78,44.8,44.76,44.78,14800.0,36.2071,36.2233,36.1909,36.2071,14800.0
2019-03-14 12:10:00,44.78,44.79,44.76,44.77,16560.0,36.2071,36.2152,36.1909,36.199,16560.0
2019-03-14 12:15:00,44.78,44.8,44.77,44.77,15178.0,36.2071,36.2233,36.199,36.199,15178.0
2019-03-14 12:20:00,44.78,44.78,44.69,44.69,15471.0,36.2071,36.2071,36.1343,36.1343,15471.0
2019-03-14 12:25:00,44.69,44.71,44.68,44.7,15035.0,36.1343,36.1505,36.1262,36.1424,15035.0
2019-03-14 12:30:00,44.7,44.73,44.69,44.72,11323.0,36.1424,36.1667,36.1343,36.1586,11323.0
2019-03-14 12:35:00,44.72,44.74,44.71,44.72,18536.0,36.1586,36.1747,36.1505,36.1586,18536.0
2019-03-14 12:40:00,44.73,44.75,44.73,44.73,12414.0,36.1667,36.1828,36.1667,36.1667,12414.0
2019-03-14 12:45:00,44.73,44.74,44.71,44.73,20027.0,36.1667,36.1747,36.1505,36.1667,20027.0
2019-03-14 12:50:00,44.73,44.74,44.69,44.71,19671.0,36.1667,36.1747,36.1343,36.1505,19671.0
2019-03-14 12:55:00,44.71,44.71,44.67,44.7,8163.0,36.1505,36.1505,36.1181,36.1424,8163.0
2019-03-14 13:00:00,44.7,44.7,44.67,44.69,16541.0,36.1424,36.1424,36.1181,36.1343,16541.0
2019-03-14 13:05:00,44.69,44.69,44.65,44.67,8572.0,36.1343,36.1343,36.102,36.1181,8572.0
2019-03-14 13:10:00,44.67,44.7,44.66,44.68,21599.0,36.1181,36.1424,36.1101,36.1262,21599.0
2019-03-14 13:15:00,44.68,44.69,44.66,44.68,29711.0,36.1262,36.1343,36.1101,36.1262,29711.0
2019-03-14 13:20:00,44.68,44.69,44.64,44.65,13364.0,36.1262,36.1343,36.0939,36.102,13364.0
2019-03-14 13:25:00,44.65,44.67,44.63,44.66,7054.0,36.102,36.1181,36.0858,36.1101,7054.0
2019-03-14 13:30:00,44.67,44.69,44.65,44.66,13278.0,36.1181,36.1343,36.102,36.1101,13278.0
2019-03-14 13:35:00,44.65,44.66,44.64,44.65,9070.0,36.102,36.1101,36.0939,36.102,9070.0
2019-03-14 13:40:00,44.65,44.65,44.61,44.62,15145.0,36.102,36.102,36.0696,36.0777,15145.0
2019-03-14 13:45:00,44.61,44.63,44.6,44.62,13441.0,36.0696,36.0858,36.0615,36.0777,13441.0
2019-03-14 13:50:00,44.62,44.63,44.57,44.57,27679.0,36.0777,36.0858,36.0373,36.0373,27679.0
2019-03-14 13:55:00,44.57,44.61,44.56,44.58,18430.0,36.0373,36.0696,36.0292,36.0454,18430.0
2019-03-14 14:00:00,44.59,44.62,44.58,44.61,14636.0,36.0535,36.0777,36.0454,36.0696,14636.0
2019-03-14 14:05:00,44.61,44.63,44.6,44.61,13499.0,36.0696,36.0858,36.0615,36.0696,13499.0
2019-03-14 14:10:00,44.61,44.61,44.57,44.57,14567.0,36.0696,36.0696,36.0373,36.0373,14567.0
2019-03-14 14:15:00,44.58,44.61,44.57,44.61,10555.0,36.0454,36.0696,36.0373,36.0696,10555.0
2019-03-14 14:20:00,44.61,44.64,44.61,44.63,15285.0,36.0696,36.0939,36.0696,36.0858,15285.0
2019-03-14 14:25:00,44.63,44.68,44.63,44.66,22071.0,36.0858,36.1262,36.0858,36.1101,22071.0
2019-03-14 14:30:00,44.66,44.67,44.63,44.64,31147.0,36.1101,36.1181,36.0858,36.0939,31147.0
2019-03-14 14:35:00,44.64,44.66,44.62,44.63,19750.0,36.0939,36.1101,36.0777,36.0858,19750.0
2019-03-14 14:40:00,44.63,44.66,44.62,44.64,27347.0,36.0858,36.1101,36.0777,36.0939,27347.0
2019-03-14 14:45:00,44.65,44.65,44.62,44.63,22103.0,36.102,36.102,36.0777,36.0858,22103.0
2019-03-14 14:50:00,44.63,44.65,44.62,44.64,19666.0,36.0858,36.102,36.0777,36.0939,19666.0
2019-03-14 14:55:00,44.64,44.69,44.62,44.68,26541.0,36.0939,36.1343,36.0777,36.1262,26541.0
2019-03-14 15:00:00,44.68,44.72,44.67,44.72,27574.0,36.1262,36.1586,36.1181,36.1586,27574.0
2019-03-14 15:05:00,44.72,44.74,44.71,44.71,22955.0,36.1586,36.1747,36.1505,36.1505,22955.0
2019-03-14 15:10:00,44.72,44.76,44.71,44.73,39021.0,36.1586,36.1909,36.1505,36.1667,39021.0
2019-03-14 15:15:00,44.73,44.74,44.71,44.73,23919.0,36.1667,36.1747,36.1505,36.1667,23919.0
2019-03-14 15:20:00,44.72,44.73,44.69,44.71,29664.0,36.1586,36.1667,36.1343,36.1505,29664.0
2019-03-14 15:25:00,44.71,44.77,44.7,44.76,35841.0,36.1505,36.199,36.1424,36.1909,35841.0
2019-03-14 15:30:00,44.76,44.78,44.73,44.74,57272.0,36.1909,36.2071,36.1667,36.1747,57272.0
2019-03-14 15:35:00,44.73,44.8,44.73,44.8,62227.0,36.1667,36.2233,36.1667,36.2233,62227.0
2019-03-14 15:40:00,44.8,44.82,44.79,44.8,84905.0,36.2233,36.2394,36.2152,36.2233,84905.0
2019-03-14 15:45:00,44.8,44.81,44.77,44.78,94766.0,36.2233,36.2313,36.199,36.2071,94766.0
2019-03-14 15:50:00,44.79,44.82,44.78,44.8,138387.0,36.2152,36.2394,36.2071,36.2233,138387.0
2019-03-14 15:55:00,44.8,44.85,44.75,44.84,346348.0,36.2233,36.2637,36.1828,36.2556,346348.0
2019-03-15 09:30:00,44.76,44.8,44.59,44.67,999775.0,36.1909,36.2233,36.0535,36.1181,999775.0
2019-03-15 09:35:00,44.66,44.91,44.63,44.88,79760.0,36.1101,36.3122,36.0858,36.2879,79760.0
2019-03-15 09:40:00,44.87,44.87,44.78,44.84,77682.0,36.2799,36.2799,36.2071,36.2556,77682.0
2019-03-15 09:45:00,44.84,44.96,44.82,44.96,28143.0,36.2556,36.3526,36.2394,36.3526,28143.0
2019-03-15 09:50:00,44.95,45.07,44.94,45.04,63230.0,36.3445,36.4416,36.3365,36.4173,63230.0
2019-03-15 09:55:00,45.03,45.12,44.99,44.99,51019.0,36.4092,36.482,36.3769,36.3769,51019.0
2019-03-15 10:00:00,45.0,45.06,44.95,45.0,42342.0,36.385,36.4335,36.3445,36.385,42342.0
2019-03-15 10:05:00,45.0,45.02,44.94,44.99,56856.0,36.385,36.4011,36.3365,36.3769,56856.0
2019-03-15 10:10:00,44.99,45.0,44.94,44.94,42825.0,36.3769,36.385,36.3365,36.3365,42825.0
2019-03-15 10:15:00,44.93,44.94,44.83,44.87,62447.0,36.3284,36.3365,36.2475,36.2799,62447.0
2019-03-15 10:20:00,44.87,44.91,44.86,44.91,27757.0,36.2799,36.3122,36.2718,36.3122,27757.0
2019-03-15 10:25:00,44.91,44.95,44.89,44.95,17782.0,36.3122,36.3445,36.296,36.3445,17782.0
2019-03-15 10:30:00,44.95,44.96,44.9,44.93,36430.0,36.3445,36.3526,36.3041,36.3284,36430.0
2019-03-15 10:35:00,44.93,44.97,44.92,44.94,109061.0,36.3284,36.3607,36.3203,36.3365,109061.0
2019-03-15 10:40:00,44.94,45.01,44.94,45.01,27488.0,36.3365,36.393,36.3365,36.393,27488.0
2019-03-15 10:45:00,45.01,45.06,45.0,45.04,33888.0,36.393,36.4335,36.385,36.4173,33888.0
2019-03-15 10:50:00,45.04,45.06,45.02,45.03,26408.0,36.4173,36.4335,36.4011,36.4092,26408.0
2019-03-15 10:55:00,45.03,45.07,45.02,45.05,21643.0,36.4092,36.4416,36.4011,36.4254,21643.0
2019-03-15 11:00:00,45.05,45.09,45.01,45.07,52169.0,36.4254,36.4577,36.393,36.4416,52169.0
2019-03-15 11:05:00,45.08,45.1,45.05,45.09,28398.0,36.4496,36.4658,36.4254,36.4577,28398.0
2019-03-15 11:10:00,45.09,45.11,45.08,45.11,28052.0,36.4577,36.4739,36.4496,36.4739,28052.0
2019-03-15 11:15:00,45.1,45.13,45.09,45.11,26164.0,36.4658,36.4901,36.4577,36.4739,26164.0
2019-03-15 11:20:00,45.1,45.13,45.08,45.12,31661.0,36.4658,36.4901,36.4496,36.482,31661.0
2019-03-15 11:25:00,45.12,45.17,45.11,45.16,38574.0,36.482,36.5224,36.4739,36.5143,38574.0
2019-03-15 11:30:00,45.16,45.17,45.1,45.13,24180.0,36.5143,36.5224,36.4658,36.4901,24180.0
2019-03-15 11:35:00,45.14,45.14,45.1,45.11,21161.0,36.4982,36.4982,36.4658,36.4739,21161.0
2019-03-15 11:40:00,45.11,45.16,45.1,45.14,22342.0,36.4739,36.5143,36.4658,36.4982,22342.0
2019-03-15 11:45:00,45.15,45.29,45.15,45.28,44875.0,36.5062,36.6194,36.5062,36.6114,44875.0
2019-03-15 11:50:00,45.28,45.29,45.22,45.23,29158.0,36.6114,36.6194,36.5628,36.5709,29158.0
2019-03-15 11:55:00,45.23,45.26,45.22,45.26,20288.0,36.5709,36.5952,36.5628,36.5952,20288.0
2019-03-15 12:00:00,45.25,45.26,45.19,45.21,22098.0,36.5871,36.5952,36.5386,36.5548,22098.0
2019-03-15 12:05:00,45.2,45.24,45.16,45.24,29432.0,36.5467,36.579,36.5143,36.579,29432.0
2019-03-15 12:10:00,45.24,45.28,45.22,45.28,27167.0,36.579,36.6114,36.5628,36.6114,27167.0
2019-03-15 12:15:00,45.28,45.28,45.2,45.23,23088.0,36.6114,36.6114,36.5467,36.5709,23088.0
2019-03-15 12:20:00,45.23,45.33,45.22,45.32,28521.0,36.5709,36.6518,36.5628,36.6437,28521.0
2019-03-15 12:25:00,45.32,45.33,45.27,45.29,33127.0,36.6437,36.6518,36.6033,36.6194,33127.0
2019-03-15 12:30:00,45.29,45.31,45.28,45.3,21114.0,36.6194,36.6356,36.6114,36.6275,21114.0
2019-03-15 12:35:00,45.29,45.33,45.26,45.31,33599.0,36.6194,36.6518,36.5952,36.6356,33599.0
2019-03-15 12:40:00,45.31,45.34,45.28,45.31,23880.0,36.6356,36.6599,36.6114,36.6356,23880.0
2019-03-15 12:45:00,45.32,45.36,45.31,45.34,32710.0,36.6437,36.676,36.6356,36.6599,32710.0
2019-03-15 12:50:00,45.35,45.42,45.35,45.38,47408.0,36.668,36.7246,36.668,36.6922,47408.0
2019-03-15 12:55:00,45.38,45.39,45.34,45.35,40507.0,36.6922,36.7003,36.6599,36.668,40507.0
2019-03-15 13:00:00,45.34,45.39,45.34,45.37,18315.0,36.6599,36.7003,36.6599,36.6841,18315.0
2019-03-15 13:05:00,45.38,45.41,45.34,45.35,59378.0,36.6922,36.7165,36.6599,36.668,59378.0
2019-03-15 13:10:00,45.35,45.37,45.34,45.37,22136.0,36.668,36.6841,36.6599,36.6841,22136.0
2019-03-15 13:15:00,45.37,45.38,45.31,45.32,19222.0,36.6841,36.6922,36.6356,36.6437,19222.0
2019-03-15 13:20:00,45.31,45.34,45.29,45.33,13406.0,36.6356,36.6599,36.6194,36.6518,13406.0
2019-03-15 13:25:00,45.34,45.34,45.3,45.31,20128.0,36.6599,36.6599,36.6275,36.6356,20128.0
2019-03-15 13:30:00,45.31,45.4,45.28,45.36,103397.0,36.6356,36.7084,36.6114,36.676,103397.0
2019-03-15 13:35:00,45.37,45.38,45.29,45.33,36434.0,36.6841,36.6922,36.6194,36.6518,36434.0
2019-03-15 13:40:00,45.32,45.34,45.3,45.33,16977.0,36.6437,36.6599,36.6275,36.6518,16977.0
2019-03-15 13:45:00,45.33,45.34,45.29,45.32,20855.0,36.6518,36.6599,36.6194,36.6437,20855.0
2019-03-15 13:50:00,45.31,45.33,45.28,45.29,17928.0,36.6356,36.6518,36.6114,36.6194,17928.0
2019-03-15 13:55:00,45.29,45.3,45.25,45.25,24253.0,36.6194,36.6275,36.5871,36.5871,24253.0
2019-03-15 14:00:00,45.26,45.26,45.2,45.22,24131.0,36.5952,36.5952,36.5467,36.5628,24131.0
2019-03-15 14:05:00,45.23,45.25,45.2,45.23,32997.0,36.5709,36.5871,36.5467,36.5709,32997.0
2019-03-15 14:10:00,45.23,45.25,45.2,45.21,37415.0,36.5709,36.5871,36.5467,36.5548,37415.0
2019-03-15 14:15:00,45.2,45.24,45.19,45.2,36992.0,36.5467,36.579,36.5386,36.5467,36992.0
2019-03-15 14:20:00,45.21,45.21,45.16,45.16,37016.0,36.5548,36.5548,36.5143,36.5143,37016.0
2019-03-15 14:25:00,45.16,45.19,45.16,45.19,25265.0,36.5143,36.5386,36.5143,36.5386,25265.0
2019-03-15 14:30:00,45.19,45.22,45.18,45.2,41938.0,36.5386,36.5628,36.5305,36.5467,41938.0
2019-03-15 14:35:00,45.2,45.25,45.17,45.25,58393.0,36.5467,36.5871,36.5224,36.5871,58393.0
2019-03-15 14:40:00,45.25,45.29,45.24,45.28,22689.0,36.5871,36.6194,36.579,36.6114,22689.0
2019-03-15 14:45:00,45.28,45.28,45.25,45.26,24091.0,36.6114,36.6114,36.5871,36.5952,24091.0
2019-03-15 14:50:00,45.26,45.27,45.23,45.26,38953.0,36.5952,36.6033,36.5709,36.5952,38953.0
2019-03-15 14:55:00,45.26,45.28,45.25,45.27,21559.0,36.5952,36.6114,36.5871,36.6033,21559.0
2019-03-15 15:00:00,45.28,45.28,45.22,45.23,53929.0,36.6114,36.6114,36.5628,36.5709,53929.0
2019-03-15 15:05:00,45.23,45.25,45.21,45.24,35612.0,36.5709,36.5871,36.5548,36.579,35612.0
2019-03-15 15:10:00,45.25,45.25,45.18,45.21,37482.0,36.5871,36.5871,36.5305,36.5548,37482.0
2019-03-15 15:15:00,45.2,45.3,45.2,45.29,37933.0,36.5467,36.6275,36.5467,36.6194,37933.0
2019-03-15 15:20:00,45.29,45.3,45.26,45.29,50835.0,36.6194,36.6275,36.5952,36.6194,50835.0
2019-03-15 15:25:00,45.29,45.32,45.27,45.31,60784.0,36.6194,36.6437,36.6033,36.6356,60784.0
2019-03-15 15:30:00,45.31,45.32,45.27,45.3,48444.0,36.6356,36.6437,36.6033,36.6275,48444.0
2019-03-15 15:35:00,45.3,45.36,45.3,45.33,122850.0,36.6275,36.676,36.6275,36.6518,122850.0
2019-03-15 15:40:00,45.33,45.45,45.33,45.4,185143.0,36.6518,36.7488,36.6518,36.7084,185143.0
2019-03-15 15:45:00,45.41,45.41,45.32,45.36,176347.0,36.7165,36.7165,36.6437,36.676,176347.0
2019-03-15 15:50:00,45.36,45.36,45.26,45.26,180821.0,36.676,36.676,36.5952,36.5952,180821.0
2019-03-15 15:55:00,45.27,45.38,45.26,45.31,856370.0,36.6033,36.6922,36.5952,36.6356,856370.0
2019-03-18 09:30:00,45.42,45.54,44.96,45.52,61603.0,36.7246,36.8216,36.3526,36.8054,61603.0
2019-03-18 09:35:00,45.5,45.72,45.5,45.72,63538.0,36.7892,36.9671,36.7892,36.9671,63538.0
2019-03-18 09:40:00,45.71,45.87,45.7,45.87,42790.0,36.959,37.0884,36.951,37.0884,42790.0
2019-03-18 09:45:00,45.85,45.9,45.81,45.9,25458.0,37.0722,37.1127,37.0399,37.1127,25458.0
2019-03-18 09:50:00,45.89,45.99,45.88,45.91,19893.0,37.1046,37.1854,37.0965,37.1207,19893.0
2019-03-18 09:55:00,45.91,45.94,45.84,45.94,45013.0,37.1207,37.145,37.0641,37.145,45013.0
2019-03-18 10:00:00,45.94,45.96,45.85,45.9,24480.0,37.145,37.1612,37.0722,37.1127,24480.0
2019-03-18 10:05:00,45.91,45.96,45.88,45.93,57510.0,37.1207,37.1612,37.0965,37.1369,57510.0
2019-03-18 10:10:00,45.94,45.95,45.82,45.87,66160.0,37.145,37.1531,37.048,37.0884,66160.0
2019-03-18 10:15:00,45.86,45.94,45.82,45.93,109783.0,37.0803,37.145,37.048,37.1369,109783.0
2019-03-18 10:20:00,45.93,45.96,45.88,45.94,92339.0,37.1369,37.1612,37.0965,37.145,92339.0
2019-03-18 10:25:00,45.93,45.94,45.87,45.88,23607.0,37.1369,37.145,37.0884,37.0965,23607.0
2019-03-18 10:30:00,45.87,45.89,45.84,45.87,23594.0,37.0884,37.1046,37.0641,37.0884,23594.0
2019-03-18 10:35:00,45.87,45.87,45.82,45.83,26922.0,37.0884,37.0884,37.048,37.0561,26922.0
2019-03-18 10:40:00,45.82,45.85,45.81,45.82,16657.0,37.048,37.0722,37.0399,37.048,16657.0
2019-03-18 10:45:00,45.82,45.87,45.78,45.86,50343.0,37.048,37.0884,37.0156,37.0803,50343.0
2019-03-18 10:50:00,45.85,45.92,45.85,45.88,24467.0,37.0722,37.1288,37.0722,37.0965,24467.0
2019-03-18 10:55:00,45.88,45.93,45.86,45.91,21091.0,37.0965,37.1369,37.0803,37.1207,21091.0
2019-03-18 11:00:00,45.92,45.95,45.89,45.95,17846.0,37.1288,37.1531,37.1046,37.1531,17846.0
2019-03-18 11:05:00,45.94,45.98,45.93,45.96,19129.0,37.145,37.1773,37.1369,37.1612,19129.0
2019-03-18 11:10:00,45.96,45.96,45.84,45.87,76172.0,37.1612,37.1612,37.0641,37.0884,76172.0
2019-03-18 11:15:00,45.87,45.89,45.83,45.84,16459.0,37.0884,37.1046,37.0561,37.0641,16459.0
2019-03-18 11:20:00,45.84,45.84,45.77,45.82,16610.0,37.0641,37.0641,37.0076,37.048,16610.0
2019-03-18 11:25:00,45.83,45.86,45.79,45.84,28287.0,37.0561,37.0803,37.0237,37.0641,28287.0
2019-03-18 11:30:00,45.83,45.83,45.79,45.81,21205.0,37.0561,37.0561,37.0237,37.0399,21205.0
2019-03-18 11:35:00,45.8,45.81,45.72,45.76,18151.0,37.0318,37.0399,36.9671,36.9995,18151.0
2019-03-18 11:40:00,45.76,45.76,45.7,45.7,17347.0,36.9995,36.9995,36.951,36.951,17347.0
2019-03-18 11:45:00,45.69,45.72,45.69,45.72,18062.0,36.9429,36.9671,36.9429,36.9671,18062.0
2019-03-18 11:50:00,45.72,45.75,45.69,45.71,25409.0,36.9671,36.9914,36.9429,36.959,25409.0
2019-03-18 11:55:00,45.72,45.74,45.71,45.73,18206.0,36.9671,36.9833,36.959,36.9752,18206.0
2019-03-18 12:00:00,45.73,45.75,45.7,45.71,37875.0,36.9752,36.9914,36.951,36.959,37875.0
2019-03-18 12:05:00,45.71,45.72,45.68,45.69,30106.0,36.959,36.9671,36.9348,36.9429,30106.0
2019-03-18 12:10:00,45.69,45.71,45.68,45.71,19627.0,36.9429,36.959,36.9348,36.959,19627.0
2019-03-18 12:15:00,45.72,45.76,45.71,45.73,28743.0,36.9671,36.9995,36.959,36.9752,28743.0
2019-03-18 12:20:00,45.73,45.79,45.72,45.75,29401.0,36.9752,37.0237,36.9671,36.9914,29401.0
2019-03-18 12:25:00,45.76,45.8,45.74,45.79,26050.0,36.9995,37.0318,36.9833,37.0237,26050.0
2019-03-18 12:30:00,45.79,45.81,45.76,45.77,28420.0,37.0237,37.0399,36.9995,37.0076,28420.0
2019-03-18 12:35:00,45.78,45.84,45.77,45.82,15552.0,37.0156,37.0641,37.0076,37.048,15552.0
2019-03-18 12:40:00,45.82,45.85,45.82,45.85,12061.0,37.048,37.0722,37.048,37.0722,12061.0
2019-03-18 12:45:00,45.85,45.86,45.82,45.84,20011.0,37.0722,37.0803,37.048,37.0641,20011.0
2019-03-18 12:50:00,45.83,45.89,45.82,45.87,14835.0,37.0561,37.1046,37.048,37.0884,14835.0
2019-03-18 12:55:00,45.87,45.9,45.84,45.87,12487.0,37.0884,37.1127,37.0641,37.0884,12487.0
2019-03-18 13:00:00,45.88,45.89,45.84,45.86,53295.0,37.0965,37.1046,37.0641,37.0803,53295.0
2019-03-18 13:05:00,45.86,45.88,45.83,45.86,10332.0,37.0803,37.0965,37.0561,37.0803,10332.0
2019-03-18 13:10:00,45.86,45.89,45.85,45.87,19502.0,37.0803,37.1046,37.0722,37.0884,19502.0
2019-03-18 13:15:00,45.87,45.88,45.84,45.84,11876.0,37.0884,37.0965,37.0641,37.0641,11876.0
2019-03-18 13:20:00,45.84,45.87,45.82,45.87,21662.0,37.0641,37.0884,37.048,37.0884,21662.0
2019-03-18 13:25:00,45.87,45.88,45.82,45.84,21410.0,37.0884,37.0965,37.048,37.0641,21410.0
2019-03-18 13:30:00,45.84,45.85,45.82,45.84,8299.0,37.0641,37.0722,37.048,37.0641,8299.0
2019-03-18 13:35:00,45.83,45.87,45.83,45.85,14106.0,37.0561,37.0884,37.0561,37.0722,14106.0
2019-03-18 13:40:00,45.84,45.86,45.83,45.85,12946.0,37.0641,37.0803,37.0561,37.0722,12946.0
2019-03-18 13:45:00,45.85,45.86,45.82,45.84,9597.0,37.0722,37.0803,37.048,37.0641,9597.0
2019-03-18 13:50:00,45.84,45.85,45.82,45.84,17786.0,37.0641,37.0722,37.048,37.0641,17786.0
2019-03-18 13:55:00,45.84,45.85,45.79,45.82,19376.0,37.0641,37.0722,37.0237,37.048,19376.0
2019-03-18 14:00:00,45.82,45.84,45.78,45.8,23734.0,37.048,37.0641,37.0156,37.0318,23734.0
2019-03-18 14:05:00,45.81,45.81,45.77,45.78,15758.0,37.0399,37.0399,37.0076,37.0156,15758.0
2019-03-18 14:10:00,45.77,45.78,45.74,45.74,16198.0,37.0076,37.0156,36.9833,36.9833,16198.0
2019-03-18 14:15:00,45.75,45.78,45.74,45.76,24233.0,36.9914,37.0156,36.9833,36.9995,24233.0
2019-03-18 14:20:00,45.76,45.76,45.73,45.75,41756.0,36.9995,36.9995,36.9752,36.9914,41756.0
2019-03-18 14:25:00,45.75,45.81,45.74,45.8,22689.0,36.9914,37.0399,36.9833,37.0318,22689.0
2019-03-18 14:30:00,45.8,45.81,45.77,45.78,24053.0,37.0318,37.0399,37.0076,37.0156,24053.0
2019-03-18 14:35:00,45.78,45.82,45.76,45.77,39247.0,37.0156,37.048,36.9995,37.0076,39247.0
2019-03-18 14:40:00,45.77,45.8,45.76,45.76,14180.0,37.0076,37.0318,36.9995,36.9995,14180.0
2019-03-18 14:45:00,45.77,45.78,45.74,45.75,20344.0,37.0076,37.0156,36.9833,36.9914,20344.0
2019-03-18 14:50:00,45.75,45.77,45.69,45.72,27456.0,36.9914,37.0076,36.9429,36.9671,27456.0
2019-03-18 14:55:00,45.71,45.71,45.65,45.68,28324.0,36.959,36.959,36.9105,36.9348,28324.0
2019-03-18 15:00:00,45.68,45.71,45.66,45.67,29852.0,36.9348,36.959,36.9186,36.9267,29852.0
2019-03-18 15:05:00,45.68,45.69,45.66,45.67,23830.0,36.9348,36.9429,36.9186,36.9267,23830.0
2019-03-18 15:10:00,45.67,45.67,45.6,45.63,30998.0,36.9267,36.9267,36.8701,36.8944,30998.0
2019-03-18 15:15:00,45.63,45.67,45.63,45.66,27436.0,36.8944,36.9267,36.8944,36.9186,27436.0
2019-03-18 15:20:00,45.66,45.7,45.65,45.7,36509.0,36.9186,36.951,36.9105,36.951,36509.0
2019-03-18 15:25:00,45.7,45.72,45.69,45.71,57088.0,36.951,36.9671,36.9429,36.959,57088.0
2019-03-18 15:30:00,45.71,45.75,45.7,45.73,81373.0,36.959,36.9914,36.951,36.9752,81373.0
2019-03-18 15:35:00,45.73,45.76,45.71,45.72,122825.0,36.9752,36.9995,36.959,36.9671,122825.0
2019-03-18 15:40:00,45.72,45.79,45.7,45.79,83040.0,36.9671,37.0237,36.951,37.0237,83040.0
2019-03-18 15:45:00,45.79,45.82,45.78,45.79,147077.0,37.0237,37.048,37.0156,37.0237,147077.0
2019-03-18 15:50:00,45.79,45.81,45.75,45.75,135947.0,37.0237,37.0399,36.9914,36.9914,135947.0
2019-03-18 15:55:00,45.75,45.75,45.65,45.72,432805.0,36.9914,36.9914,36.9105,36.9671,432805.0
2019-03-19 09:30:00,45.92,45.97,45.82,45.96,100384.0,37.1288,37.1693,37.048,37.1612,100384.0
2019-03-19 09:35:00,45.94,46.03,45.86,46.0,99053.0,37.145,37.2178,37.0803,37.1935,99053.0
2019-03-19 09:40:00,46.0,46.08,45.97,46.08,50770.0,37.1935,37.2582,37.1693,37.2582,50770.0
2019-03-19 09:45:00,46.08,46.08,45.97,46.0,40368.0,37.2582,37.2582,37.1693,37.1935,40368.0
2019-03-19 09:50:00,46.0,46.02,45.91,45.94,50870.0,37.1935,37.2097,37.1207,37.145,50870.0
2019-03-19 09:55:00,45.94,45.95,45.9,45.93,72063.0,37.145,37.1531,37.1127,37.1369,72063.0
2019-03-19 10:00:00,45.92,46.0,45.9,45.98,37785.0,37.1288,37.1935,37.1127,37.1773,37785.0
2019-03-19 10:05:00,45.98,46.03,45.95,46.0,41728.0,37.1773,37.2178,37.1531,37.1935,41728.0
2019-03-19 10:10:00,45.99,45.99,45.96,45.98,44392.0,37.1854,37.1854,37.1612,37.1773,44392.0
2019-03-19 10:15:00,45.99,46.08,45.98,46.07,64133.0,37.1854,37.2582,37.1773,37.2501,64133.0
2019-03-19 10:20:00,46.05,46.12,46.04,46.1,52975.0,37.2339,37.2905,37.2259,37.2744,52975.0
2019-03-19 10:25:00,46.1,46.14,46.09,46.11,46332.0,37.2744,37.3067,37.2663,37.2825,46332.0
2019-03-19 10:30:00,46.11,46.21,46.1,46.21,44091.0,37.2825,37.3633,37.2744,37.3633,44091.0
2019-03-19 10:35:00,46.21,46.22,46.17,46.18,31257.0,37.3633,37.3714,37.331,37.3391,31257.0
2019-03-19 10:40:00,46.17,46.19,46.12,46.13,22455.0,37.331,37.3471,37.2905,37.2986,22455.0
2019-03-19 10:45:00,46.13,46.14,46.09,46.12,37527.0,37.2986,37.3067,37.2663,37.2905,37527.0
2019-03-19 10:50:00,46.12,46.12,46.03,46.03,32842.0,37.2905,37.2905,37.2178,37.2178,32842.0
2019-03-19 10:55:00,46.02,46.03,45.89,45.89,33611.0,37.2097,37.2178,37.1046,37.1046,33611.0
2019-03-19 11:00:00,45.89,45.92,45.86,45.87,35685.0,37.1046,37.1288,37.0803,37.0884,35685.0
2019-03-19 11:05:00,45.87,45.89,45.83,45.86,77707.0,37.0884,37.1046,37.0561,37.0803,77707.0
2019-03-19 11:10:00,45.86,45.87,45.79,45.85,62284.0,37.0803,37.0884,37.0237,37.0722,62284.0
2019-03-19 11:15:00,45.84,45.85,45.75,45.77,28616.0,37.0641,37.0722,36.9914,37.0076,28616.0
2019-03-19 11:20:00,45.77,45.79,45.7,45.71,48376.0,37.0076,37.0237,36.951,36.959,48376.0
2019-03-19 11:25:00,45.71,45.72,45.65,45.66,48522.0,36.959,36.9671,36.9105,36.9186,48522.0
2019-03-19 11:30:00,45.66,45.79,45.65,45.77,43064.0,36.9186,37.0237,36.9105,37.0076,43064.0
2019-03-19 11:35:00,45.77,45.82,45.77,45.8,20681.0,37.0076,37.048,37.0076,37.0318,20681.0
2019-03-19 11:40:00,45.8,45.84,45.79,45.81,17510.0,37.0318,37.0641,37.0237,37.0399,17510.0
2019-03-19 11:45:00,45.82,45.85,45.79,45.83,34065.0,37.048,37.0722,37.0237,37.0561,34065.0
2019-03-19 11:50:00,45.84,45.87,45.8,45.81,20165.0,37.0641,37.0884,37.0318,37.0399,20165.0
2019-03-19 11:55:00,45.81,45.88,45.8,45.86,30653.0,37.0399,37.0965,37.0318,37.0803,30653.0
2019-03-19 12:00:00,45.87,45.87,45.79,45.79,43693.0,37.0884,37.0884,37.0237,37.0237,43693.0
2019-03-19 12:05:00,45.79,45.86,45.75,45.77,49769.0,37.0237,37.0803,36.9914,37.0076,49769.0
2019-03-19 12:10:00,45.76,45.78,45.73,45.74,32286.0,36.9995,37.0156,36.9752,36.9833,32286.0
2019-03-19 12:15:00,45.75,45.75,45.64,45.65,31658.0,36.9914,36.9914,36.9024,36.9105,31658.0
2019-03-19 12:20:00,45.64,45.67,45.59,45.63,38886.0,36.9024,36.9267,36.862,36.8944,38886.0
2019-03-19 12:25:00,45.62,45.64,45.58,45.59,33151.0,36.8863,36.9024,36.8539,36.862,33151.0
2019-03-19 12:30:00,45.59,45.62,45.57,45.6,26192.0,36.862,36.8863,36.8458,36.8701,26192.0
2019-03-19 12:35:00,45.61,45.61,45.57,45.6,15014.0,36.8782,36.8782,36.8458,36.8701,15014.0
2019-03-19 12:40:00,45.61,45.64,45.59,45.6,18454.0,36.8782,36.9024,36.862,36.8701,18454.0
2019-03-19 12:45:00,45.61,45.64,45.42,45.44,58331.0,36.8782,36.9024,36.7246,36.7407,58331.0
2019-03-19 12:50:00,45.44,45.51,45.43,45.44,33875.0,36.7407,36.7973,36.7326,36.7407,33875.0
2019-03-19 12:55:00,45.44,45.59,45.44,45.59,50202.0,36.7407,36.862,36.7407,36.862,50202.0
2019-03-19 13:00:00,45.59,45.62,45.55,45.62,22968.0,36.862,36.8863,36.8297,36.8863,22968.0
2019-03-19 13:05:00,45.61,45.63,45.55,45.56,17685.0,36.8782,36.8944,36.8297,36.8378,17685.0
2019-03-19 13:10:00,45.57,45.63,45.54,45.61,21846.0,36.8458,36.8944,36.8216,36.8782,21846.0
2019-03-19 13:15:00,45.61,45.61,45.57,45.58,14234.0,36.8782,36.8782,36.8458,36.8539,14234.0
2019-03-19 13:20:00,45.58,45.6,45.56,45.58,19842.0,36.8539,36.8701,36.8378,36.8539,19842.0
2019-03-19 13:25:00,45.57,45.58,45.54,45.55,10309.0,36.8458,36.8539,36.8216,36.8297,10309.0
2019-03-19 13:30:00,45.54,45.57,45.53,45.54,13123.0,36.8216,36.8458,36.8135,36.8216,13123.0
2019-03-19 13:35:00,45.54,45.57,45.53,45.54,13549.0,36.8216,36.8458,36.8135,36.8216,13549.0
2019-03-19 13:40:00,45.55,45.57,45.5,45.52,102175.0,36.8297,36.8458,36.7892,36.8054,102175.0
2019-03-19 13:45:00,45.52,45.53,45.48,45.51,24399.0,36.8054,36.8135,36.7731,36.7973,24399.0
2019-03-19 13:50:00,45.51,45.51,45.45,45.46,126878.0,36.7973,36.7973,36.7488,36.7569,126878.0
2019-03-19 13:55:00,45.47,45.47,45.41,45.41,16050.0,36.765,36.765,36.7165,36.7165,16050.0
2019-03-19 14:00:00,45.42,45.45,45.41,45.42,33724.0,36.7246,36.7488,36.7165,36.7246,33724.0
2019-03-19 14:05:00,45.42,45.43,45.38,45.38,69131.0,36.7246,36.7326,36.6922,36.6922,69131.0
2019-03-19 14:10:00,45.39,45.39,45.31,45.36,27673.0,36.7003,36.7003,36.6356,36.676,27673.0
2019-03-19 14:15:00,45.36,45.36,45.29,45.32,39602.0,36.676,36.676,36.6194,36.6437,39602.0
2019-03-19 14:20:00,45.31,45.32,45.27,45.27,46173.0,36.6356,36.6437,36.6033,36.6033,46173.0
2019-03-19 14:25:00,45.28,45.32,45.27,45.3,20829.0,36.6114,36.6437,36.6033,36.6275,20829.0
2019-03-19 14:30:00,45.31,45.32,45.27,45.29,19917.0,36.6356,36.6437,36.6033,36.6194,19917.0
2019-03-19 14:35:00,45.3,45.33,45.29,45.3,57629.0,36.6275,36.6518,36.6194,36.6275,57629.0
2019-03-19 14:40:00,45.3,45.38,45.3,45.38,82288.0,36.6275,36.6922,36.6275,36.6922,82288.0
2019-03-19 14:45:00,45.38,45.38,45.34,45.36,19258.0,36.6922,36.6922,36.6599,36.676,19258.0
2019-03-19 14:50:00,45.36,45.36,45.32,45.36,19961.0,36.676,36.676,36.6437,36.676,19961.0
2019-03-19 14:55:00,45.35,45.39,45.31,45.32,27548.0,36.668,36.7003,36.6356,36.6437,27548.0
2019-03-19 15:00:00,45.33,45.36,45.29,45.31,20340.0,36.6518,36.676,36.6194,36.6356,20340.0
2019-03-19 15:05:00,45.32,45.35,45.31,45.32,30179.0,36.6437,36.668,36.6356,36.6437,30179.0
2019-03-19 15:10:00,45.32,45.33,45.25,45.25,24508.0,36.6437,36.6518,36.5871,36.5871,24508.0
2019-03-19 15:15:00,45.25,45.27,45.19,45.2,32884.0,36.5871,36.6033,36.5386,36.5467,32884.0
2019-03-19 15:20:00,45.21,45.21,45.14,45.15,27150.0,36.5548,36.5548,36.4982,36.5062,27150.0
2019-03-19 15:25:00,45.14,45.17,45.12,45.12,26562.0,36.4982,36.5224,36.482,36.482,26562.0
2019-03-19 15:30:00,45.12,45.13,45.07,45.08,54316.0,36.482,36.4901,36.4416,36.4496,54316.0
2019-03-19 15:35:00,45.08,45.08,45.0,45.0,67519.0,36.4496,36.4496,36.385,36.385,67519.0
2019-03-19 15:40:00,45.0,45.01,44.94,44.96,68993.0,36.385,36.393,36.3365,36.3526,68993.0
2019-03-19 15:45:00,44.96,45.06,44.95,45.05,107956.0,36.3526,36.4335,36.3445,36.4254,107956.0
2019-03-19 15:50:00,45.05,45.05,44.95,44.96,150395.0,36.4254,36.4254,36.3445,36.3526,150395.0
2019-03-19 15:55:00,44.96,45.07,44.96,45.06,341079.0,36.3526,36.4416,36.3526,36.4335,341079.0
2019-03-20 09:30:00,44.89,44.91,44.79,44.82,47008.0,36.296,36.3122,36.2152,36.2394,47008.0
2019-03-20 09:35:00,44.81,44.94,44.8,44.87,29339.0,36.2313,36.3365,36.2233,36.2799,29339.0
2019-03-20 09:40:00,44.88,45.02,44.86,44.97,24228.0,36.2879,36.4011,36.2718,36.3607,24228.0
2019-03-20 09:45:00,44.98,44.98,44.89,44.9,18537.0,36.3688,36.3688,36.296,36.3041,18537.0
2019-03-20 09:50:00,44.9,44.99,44.9,44.92,20399.0,36.3041,36.3769,36.3041,36.3203,20399.0
2019-03-20 09:55:00,44.92,44.95,44.87,44.89,21625.0,36.3203,36.3445,36.2799,36.296,21625.0
2019-03-20 10:00:00,44.89,44.94,44.87,44.9,17811.0,36.296,36.3365,36.2799,36.3041,17811.0
2019-03-20 10:05:00,44.9,44.98,44.9,44.94,38994.0,36.3041,36.3688,36.3041,36.3365,38994.0
2019-03-20 10:10:00,44.93,44.94,44.83,44.86,22710.0,36.3284,36.3365,36.2475,36.2718,22710.0
2019-03-20 10:15:00,44.86,44.89,44.82,44.86,87147.0,36.2718,36.296,36.2394,36.2718,87147.0
2019-03-20 10:20:00,44.86,44.86,44.78,44.81,22681.0,36.2718,36.2718,36.2071,36.2313,22681.0
2019-03-20 10:25:00,44.81,44.82,44.75,44.75,49113.0,36.2313,36.2394,36.1828,36.1828,49113.0
2019-03-20 10:30:00,44.76,44.83,44.76,44.8,40170.0,36.1909,36.2475,36.1909,36.2233,40170.0
2019-03-20 10:35:00,44.81,44.82,44.77,44.79,17688.0,36.2313,36.2394,36.199,36.2152,17688.0
2019-03-20 10:40:00,44.79,44.85,44.77,44.81,30159.0,36.2152,36.2637,36.199,36.2313,30159.0
2019-03-20 10:45:00,44.8,44.9,44.8,44.9,37513.0,36.2233,36.3041,36.2233,36.3041,37513.0
2019-03-20 10:50:00,44.9,44.97,44.87,44.95,50717.0,36.3041,36.3607,36.2799,36.3445,50717.0
2019-03-20 10:55:00,44.95,44.98,44.93,44.95,18248.0,36.3445,36.3688,36.3284,36.3445,18248.0
2019-03-20 11:00:00,44.95,44.98,44.95,44.96,16223.0,36.3445,36.3688,36.3445,36.3526,16223.0
2019-03-20 11:05:00,44.97,44.98,44.94,44.96,19309.0,36.3607,36.3688,36.3365,36.3526,19309.0
2019-03-20 11:10:00,44.95,44.95,44.88,44.88,22734.0,36.3445,36.3445,36.2879,36.2879,22734.0
2019-03-20 11:15:00,44.88,44.88,44.81,44.82,25543.0,36.2879,36.2879,36.2313,36.2394,25543.0
2019-03-20 11:20:00,44.81,44.81,44.76,44.76,31499.0,36.2313,36.2313,36.1909,36.1909,31499.0
2019-03-20 11:25:00,44.76,44.78,44.69,44.7,35181.0,36.1909,36.2071,36.1343,36.1424,35181.0
2019-03-20 11:30:00,44.7,44.72,44.66,44.66,28906.0,36.1424,36.1586,36.1101,36.1101,28906.0
2019-03-20 11:35:00,44.66,44.66,44.58,44.59,41010.0,36.1101,36.1101,36.0454,36.0535,41010.0
2019-03-20 11:40:00,44.59,44.61,44.54,44.55,22043.0,36.0535,36.0696,36.013,36.0211,22043.0
2019-03-20 11:45:00,44.54,44.59,44.53,44.54,34648.0,36.013,36.0535,36.0049,36.013,34648.0
2019-03-20 11:50:00,44.54,44.54,44.46,44.48,168629.0,36.013,36.013,35.9483,35.9645,168629.0
2019-03-20 11:55:00,44.49,44.49,44.44,44.48,23071.0,35.9726,35.9726,35.9322,35.9645,23071.0
2019-03-20 12:00:00,44.48,44.52,44.47,44.52,50267.0,35.9645,35.9969,35.9564,35.9969,50267.0
2019-03-20 12:05:00,44.52,44.59,44.51,44.59,24576.0,35.9969,36.0535,35.9888,36.0535,24576.0
2019-03-20 12:10:00,44.58,44.58,44.53,44.53,15537.0,36.0454,36.0454,36.0049,36.0049,15537.0
2019-03-20 12:15:00,44.54,44.56,44.52,44.53,28093.0,36.013,36.0292,35.9969,36.0049,28093.0
2019-03-20 12:20:00,44.53,44.53,44.47,44.49,19434.0,36.0049,36.0049,35.9564,35.9726,19434.0
2019-03-20 12:25:00,44.48,44.53,44.45,44.46,20987.0,35.9645,36.0049,35.9403,35.9483,20987.0
2019-03-20 12:30:00,44.47,44.47,44.33,44.38,39339.0,35.9564,35.9564,35.8432,35.8837,39339.0
2019-03-20 12:35:00,44.37,44.48,44.36,44.48,26186.0,35.8756,35.9645,35.8675,35.9645,26186.0
2019-03-20 12:40:00,44.48,44.51,44.45,44.46,19627.0,35.9645,35.9888,35.9403,35.9483,19627.0
2019-03-20 12:45:00,44.47,44.51,44.44,44.49,25748.0,35.9564,35.9888,35.9322,35.9726,25748.0
2019-03-20 12:50:00,44.48,44.51,44.48,44.48,35126.0,35.9645,35.9888,35.9645,35.9645,35126.0
2019-03-20 12:55:00,44.49,44.5,44.47,44.49,12505.0,35.9726,35.9807,35.9564,35.9726,12505.0
2019-03-20 13:00:00,44.5,44.55,44.46,44.55,28009.0,35.9807,36.0211,35.9483,36.0211,28009.0
2019-03-20 13:05:00,44.55,44.59,44.55,44.57,24134.0,36.0211,36.0535,36.0211,36.0373,24134.0
2019-03-20 13:10:00,44.56,44.59,44.56,44.58,17935.0,36.0292,36.0535,36.0292,36.0454,17935.0
2019-03-20 13:15:00,44.59,44.6,44.54,44.56,14435.0,36.0535,36.0615,36.013,36.0292,14435.0
2019-03-20 13:20:00,44.56,44.56,44.52,44.54,11867.0,36.0292,36.0292,35.9969,36.013,11867.0
2019-03-20 13:25:00,44.55,44.56,44.53,44.53,37230.0,36.0211,36.0292,36.0049,36.0049,37230.0
2019-03-20 13:30:00,44.53,44.55,44.53,44.54,21287.0,36.0049,36.0211,36.0049,36.013,21287.0
2019-03-20 13:35:00,44.55,44.62,44.55,44.6,16450.0,36.0211,36.0777,36.0211,36.0615,16450.0
2019-03-20 13:40:00,44.61,44.61,44.58,44.59,11215.0,36.0696,36.0696,36.0454,36.0535,11215.0
2019-03-20 13:45:00,44.59,44.6,44.56,44.59,18402.0,36.0535,36.0615,36.0292,36.0535,18402.0
2019-03-20 13:50:00,44.59,44.61,44.56,44.6,12358.0,36.0535,36.0696,36.0292,36.0615,12358.0
2019-03-20 13:55:00,44.61,44.65,44.57,44.61,25506.0,36.0696,36.102,36.0373,36.0696,25506.0
2019-03-20 14:00:00,44.61,44.7,44.32,44.49,128812.0,36.0696,36.1424,35.8351,35.9726,128812.0
2019-03-20 14:05:00,44.5,44.64,44.5,44.61,40353.0,35.9807,36.0939,35.9807,36.0696,40353.0
2019-03-20 14:10:00,44.63,44.66,44.42,44.49,84639.0,36.0858,36.1101,35.916,35.9726,84639.0
2019-03-20 14:15:00,44.5,44.5,44.22,44.24,92357.0,35.9807,35.9807,35.7543,35.7705,92357.0
2019-03-20 14:20:00,44.24,44.26,43.95,43.97,210489.0,35.7705,35.7866,35.536,35.5522,210489.0
2019-03-20 14:25:00,43.97,44.0,43.89,43.91,119618.0,35.5522,35.5764,35.4875,35.5036,119618.0
2019-03-20 14:30:00,43.91,44.07,43.87,44.04,103926.0,35.5036,35.633,35.4713,35.6088,103926.0
2019-03-20 14:35:00,44.04,44.08,44.0,44.02,53675.0,35.6088,35.6411,35.5764,35.5926,53675.0
2019-03-20 14:40:00,44.02,44.03,43.96,43.99,87149.0,35.5926,35.6007,35.5441,35.5683,87149.0
2019-03-20 14:45:00,44.0,44.16,43.98,44.14,78977.0,35.5764,35.7058,35.5602,35.6896,78977.0
2019-03-20 14:50:00,44.14,44.17,44.06,44.07,89028.0,35.6896,35.7139,35.6249,35.633,89028.0
2019-03-20 14:55:00,44.07,44.11,44.04,44.06,65173.0,35.633,35.6654,35.6088,35.6249,65173.0
2019-03-20 15:00:00,44.06,44.1,43.95,43.97,81125.0,35.6249,35.6573,35.536,35.5522,81125.0
2019-03-20 15:05:00,43.96,43.97,43.88,43.97,70281.0,35.5441,35.5522,35.4794,35.5522,70281.0
2019-03-20 15:10:00,43.97,43.99,43.89,43.91,48041.0,35.5522,35.5683,35.4875,35.5036,48041.0
2019-03-20 15:15:00,43.92,43.95,43.9,43.91,52380.0,35.5117,35.536,35.4956,35.5036,52380.0
2019-03-20 15:20:00,43.92,43.94,43.89,43.89,69859.0,35.5117,35.5279,35.4875,35.4875,69859.0
2019-03-20 15:25:00,43.89,43.93,43.83,43.84,172788.0,35.4875,35.5198,35.439,35.447,172788.0
2019-03-20 15:30:00,43.85,43.86,43.58,43.59,231198.0,35.4551,35.4632,35.2368,35.2449,231198.0
2019-03-20 15:35:00,43.6,43.63,43.54,43.55,115031.0,35.253,35.2772,35.2045,35.2126,115031.0
2019-03-20 15:40:00,43.54,43.56,43.47,43.54,147073.0,35.2045,35.2206,35.1479,35.2045,147073.0
2019-03-20 15:45:00,43.54,43.62,43.46,43.47,184207.0,35.2045,35.2692,35.1398,35.1479,184207.0
2019-03-20 15:50:00,43.47,43.48,43.39,43.4,217374.0,35.1479,35.156,35.0832,35.0913,217374.0
2019-03-20 15:55:00,43.39,43.4,43.3,43.36,591066.0,35.0832,35.0913,35.0104,35.0589,591066.0
2019-03-21 09:30:00,43.1,43.1,42.85,42.9,114363.0,34.8487,34.8487,34.6466,34.687,114363.0
2019-03-21 09:35:00,42.9,42.92,42.7,42.77,85107.0,34.687,34.7032,34.5253,34.5819,85107.0
2019-03-21 09:40:00,42.76,42.89,42.7,42.71,51346.0,34.5738,34.6789,34.5253,34.5334,51346.0
2019-03-21 09:45:00,42.72,42.8,42.72,42.74,59147.0,34.5415,34.6061,34.5415,34.5576,59147.0
2019-03-21 09:50:00,42.72,42.79,42.68,42.75,87847.0,34.5415,34.5981,34.5091,34.5657,87847.0
2019-03-21 09:55:00,42.75,43.04,42.75,43.04,70304.0,34.5657,34.8002,34.5657,34.8002,70304.0
2019-03-21 10:00:00,43.03,43.13,42.99,43.04,127896.0,34.7921,34.873,34.7598,34.8002,127896.0
2019-03-21 10:05:00,43.04,43.15,43.02,43.15,57829.0,34.8002,34.8891,34.784,34.8891,57829.0
2019-03-21 10:10:00,43.16,43.2,43.1,43.11,42614.0,34.8972,34.9296,34.8487,34.8568,42614.0
2019-03-21 10:15:00,43.11,43.15,43.04,43.04,29154.0,34.8568,34.8891,34.8002,34.8002,29154.0
2019-03-21 10:20:00,43.05,43.12,43.05,43.11,73613.0,34.8083,34.8649,34.8083,34.8568,73613.0
2019-03-21 10:25:00,43.11,43.19,43.09,43.15,62023.0,34.8568,34.9215,34.8406,34.8891,62023.0
2019-03-21 10:30:00,43.16,43.23,43.14,43.21,65646.0,34.8972,34.9538,34.8811,34.9377,65646.0
2019-03-21 10:35:00,43.21,43.24,43.17,43.2,56193.0,34.9377,34.9619,34.9053,34.9296,56193.0
2019-03-21 10:40:00,43.2,43.21,43.12,43.17,112305.0,34.9296,34.9377,34.8649,34.9053,112305.0
2019-03-21 10:45:00,43.16,43.2,43.15,43.17,37119.0,34.8972,34.9296,34.8891,34.9053,37119.0
2019-03-21 10:50:00,43.16,43.24,43.16,43.23,30168.0,34.8972,34.9619,34.8972,34.9538,30168.0
2019-03-21 10:55:00,43.24,43.31,43.21,43.31,64262.0,34.9619,35.0185,34.9377,35.0185,64262.0
2019-03-21 11:00:00,43.32,43.43,43.31,43.38,74312.0,35.0266,35.1155,35.0185,35.0751,74312.0
2019-03-21 11:05:00,43.39,43.41,43.32,43.34,58580.0,35.0832,35.0994,35.0266,35.0428,58580.0
2019-03-21 11:10:00,43.34,43.39,43.33,43.36,31980.0,35.0428,35.0832,35.0347,35.0589,31980.0
2019-03-21 11:15:00,43.35,43.4,43.31,43.37,301104.0,35.0508,35.0913,35.0185,35.067,301104.0
2019-03-21 11:20:00,43.36,43.4,43.33,43.4,33110.0,35.0589,35.0913,35.0347,35.0913,33110.0
2019-03-21 11:25:00,43.4,43.47,43.38,43.39,62285.0,35.0913,35.1479,35.0751,35.0832,62285.0
2019-03-21 11:30:00,43.39,43.4,43.33,43.33,56619.0,35.0832,35.0913,35.0347,35.0347,56619.0
2019-03-21 11:35:00,43.32,43.38,43.31,43.34,44083.0,35.0266,35.0751,35.0185,35.0428,44083.0
2019-03-21 11:40:00,43.34,43.45,43.32,43.43,55172.0,35.0428,35.1317,35.0266,35.1155,55172.0
2019-03-21 11:45:00,43.43,43.47,43.42,43.46,55290.0,35.1155,35.1479,35.1074,35.1398,55290.0
2019-03-21 11:50:00,43.46,43.53,43.44,43.52,34922.0,35.1398,35.1964,35.1236,35.1883,34922.0
2019-03-21 11:55:00,43.52,43.56,43.49,43.52,52901.0,35.1883,35.2206,35.164,35.1883,52901.0
2019-03-21 12:00:00,43.52,43.54,43.46,43.47,37545.0,35.1883,35.2045,35.1398,35.1479,37545.0
2019-03-21 12:05:00,43.47,43.48,43.38,43.38,48325.0,35.1479,35.156,35.0751,35.0751,48325.0
2019-03-21 12:10:00,43.38,43.41,43.34,43.34,44638.0,35.0751,35.0994,35.0428,35.0428,44638.0
2019-03-21 12:15:00,43.35,43.37,43.25,43.26,60829.0,35.0508,35.067,34.97,34.9781,60829.0
2019-03-21 12:20:00,43.26,43.28,43.22,43.24,64809.0,34.9781,34.9942,34.9457,34.9619,64809.0
2019-03-21 12:25:00,43.25,43.28,43.18,43.19,68322.0,34.97,34.9942,34.9134,34.9215,68322.0
2019-03-21 12:30:00,43.19,43.23,43.15,43.16,57070.0,34.9215,34.9538,34.8891,34.8972,57070.0
2019-03-21 12:35:00,43.17,43.19,43.11,43.19,68001.0,34.9053,34.9215,34.8568,34.9215,68001.0
2019-03-21 12:40:00,43.18,43.22,43.14,43.14,67428.0,34.9134,34.9457,34.8811,34.8811,67428.0
2019-03-21 12:45:00,43.14,43.16,43.11,43.11,52207.0,34.8811,34.8972,34.8568,34.8568,52207.0
2019-03-21 12:50:00,43.12,43.14,43.06,43.12,52320.0,34.8649,34.8811,34.8164,34.8649,52320.0
2019-03-21 12:55:00,43.12,43.17,43.11,43.15,32649.0,34.8649,34.9053,34.8568,34.8891,32649.0
2019-03-21 13:00:00,43.16,43.26,43.15,43.23,50284.0,34.8972,34.9781,34.8891,34.9538,50284.0
2019-03-21 13:05:00,43.23,43.31,43.22,43.29,27442.0,34.9538,35.0185,34.9457,35.0023,27442.0
2019-03-21 13:10:00,43.3,43.33,43.26,43.26,31980.0,35.0104,35.0347,34.9781,34.9781,31980.0
2019-03-21 13:15:00,43.26,43.32,43.25,43.29,38186.0,34.9781,35.0266,34.97,35.0023,38186.0
2019-03-21 13:20:00,43.28,43.31,43.26,43.31,38009.0,34.9942,35.0185,34.9781,35.0185,38009.0
2019-03-21 13:25:00,43.31,43.31,43.28,43.31,57137.0,35.0185,35.0185,34.9942,35.0185,57137.0
2019-03-21 13:30:00,43.31,43.33,43.26,43.27,40529.0,35.0185,35.0347,34.9781,34.9862,40529.0
2019-03-21 13:35:00,43.26,43.28,43.2,43.23,58544.0,34.9781,34.9942,34.9296,34.9538,58544.0
2019-03-21 13:40:00,43.23,43.27,43.19,43.23,38389.0,34.9538,34.9862,34.9215,34.9538,38389.0
2019-03-21 13:45:00,43.23,43.3,43.23,43.29,96363.0,34.9538,35.0104,34.9538,35.0023,96363.0
2019-03-21 13:50:00,43.29,43.31,43.27,43.3,71040.0,35.0023,35.0185,34.9862,35.0104,71040.0
2019-03-21 13:55:00,43.29,43.29,43.19,43.22,125790.0,35.0023,35.0023,34.9215,34.9457,125790.0
2019-03-21 14:00:00,43.22,43.31,43.21,43.3,51955.0,34.9457,35.0185,34.9377,35.0104,51955.0
2019-03-21 14:05:00,43.31,43.32,43.28,43.29,72236.0,35.0185,35.0266,34.9942,35.0023,72236.0
2019-03-21 14:10:00,43.28,43.33,43.27,43.28,88178.0,34.9942,35.0347,34.9862,34.9942,88178.0
2019-03-21 14:15:00,43.29,43.3,43.23,43.25,54570.0,35.0023,35.0104,34.9538,34.97,54570.0
2019-03-21 14:20:00,43.25,43.28,43.23,43.25,47424.0,34.97,34.9942,34.9538,34.97,47424.0
2019-03-21 14:25:00,43.25,43.31,43.24,43.29,33059.0,34.97,35.0185,34.9619,35.0023,33059.0
2019-03-21 14:30:00,43.3,43.31,43.25,43.27,48734.0,35.0104,35.0185,34.97,34.9862,48734.0
2019-03-21 14:35:00,43.27,43.31,43.26,43.3,88904.0,34.9862,35.0185,34.9781,35.0104,88904.0
2019-03-21 14:40:00,43.3,43.31,43.27,43.3,61566.0,35.0104,35.0185,34.9862,35.0104,61566.0
2019-03-21 14:45:00,43.29,43.3,43.27,43.3,57661.0,35.0023,35.0104,34.9862,35.0104,57661.0
2019-03-21 14:50:00,43.3,43.31,43.27,43.29,59304.0,35.0104,35.0185,34.9862,35.0023,59304.0
2019-03-21 14:55:00,43.29,43.3,43.2,43.2,45785.0,35.0023,35.0104,34.9296,34.9296,45785.0
2019-03-21 15:00:00,43.2,43.23,43.18,43.22,87545.0,34.9296,34.9538,34.9134,34.9457,87545.0
2019-03-21 15:05:00,43.22,43.3,43.21,43.23,71687.0,34.9457,35.0104,34.9377,34.9538,71687.0
2019-03-21 15:10:00,43.23,43.24,43.1,43.12,65456.0,34.9538,34.9619,34.8487,34.8649,65456.0
2019-03-21 15:15:00,43.11,43.12,43.06,43.12,82903.0,34.8568,34.8649,34.8164,34.8649,82903.0
2019-03-21 15:20:00,43.11,43.14,43.08,43.13,108660.0,34.8568,34.8811,34.8325,34.873,108660.0
2019-03-21 15:25:00,43.14,43.19,43.13,43.15,77422.0,34.8811,34.9215,34.873,34.8891,77422.0
2019-03-21 15:30:00,43.15,43.17,43.1,43.15,81922.0,34.8891,34.9053,34.8487,34.8891,81922.0
2019-03-21 15:35:00,43.15,43.2,43.12,43.19,72653.0,34.8891,34.9296,34.8649,34.9215,72653.0
2019-03-21 15:40:00,43.18,43.27,43.17,43.23,112520.0,34.9134,34.9862,34.9053,34.9538,112520.0
2019-03-21 15:45:00,43.24,43.26,43.18,43.19,151761.0,34.9619,34.9781,34.9134,34.9215,151761.0
2019-03-21 15:50:00,43.19,43.19,43.14,43.16,128723.0,34.9215,34.9215,34.8811,34.8972,128723.0
2019-03-21 15:55:00,43.16,43.22,43.14,43.22,302266.0,34.8972,34.9457,34.8811,34.9457,302266.0
2019-03-22 09:30:00,42.67,42.79,42.54,42.56,140071.0,34.501,34.5981,34.3959,34.4121,140071.0
2019-03-22 09:35:00,42.57,42.61,42.41,42.55,113176.0,34.4202,34.4525,34.2908,34.404,113176.0
2019-03-22 09:40:00,42.55,42.57,42.4,42.4,31934.0,34.404,34.4202,34.2827,34.2827,31934.0
2019-03-22 09:45:00,42.39,42.39,42.17,42.18,105045.0,34.2746,34.2746,34.0968,34.1048,105045.0
2019-03-22 09:50:00,42.18,42.21,41.94,41.95,184904.0,34.1048,34.1291,33.9108,33.9189,184904.0
2019-03-22 09:55:00,41.94,41.95,41.84,41.91,226546.0,33.9108,33.9189,33.8299,33.8865,226546.0
2019-03-22 10:00:00,41.9,42.03,41.82,41.84,121008.0,33.8784,33.9836,33.8138,33.8299,121008.0
2019-03-22 10:05:00,41.83,41.99,41.81,41.98,89536.0,33.8218,33.9512,33.8057,33.9431,89536.0
2019-03-22 10:10:00,41.98,42.07,41.95,42.0,79332.0,33.9431,34.0159,33.9189,33.9593,79332.0
2019-03-22 10:15:00,42.01,42.09,41.94,42.09,108426.0,33.9674,34.0321,33.9108,34.0321,108426.0
2019-03-22 10:20:00,42.09,42.13,42.03,42.04,88585.0,34.0321,34.0644,33.9836,33.9916,88585.0
2019-03-22 10:25:00,42.05,42.06,41.91,41.93,82126.0,33.9997,34.0078,33.8865,33.9027,82126.0
2019-03-22 10:30:00,41.93,41.95,41.88,41.92,96098.0,33.9027,33.9189,33.8623,33.8946,96098.0
2019-03-22 10:35:00,41.92,42.01,41.91,41.95,104210.0,33.8946,33.9674,33.8865,33.9189,104210.0
2019-03-22 10:40:00,41.95,41.96,41.83,41.88,89416.0,33.9189,33.927,33.8218,33.8623,89416.0
2019-03-22 10:45:00,41.88,41.89,41.81,41.81,71106.0,33.8623,33.8704,33.8057,33.8057,71106.0
2019-03-22 10:50:00,41.82,41.85,41.8,41.84,50999.0,33.8138,33.838,33.7976,33.8299,50999.0
2019-03-22 10:55:00,41.83,41.88,41.68,41.71,77078.0,33.8218,33.8623,33.7006,33.7248,77078.0
2019-03-22 11:00:00,41.7,41.72,41.58,41.63,139995.0,33.7167,33.7329,33.6197,33.6601,139995.0
2019-03-22 11:05:00,41.62,41.7,41.61,41.65,88084.0,33.652,33.7167,33.644,33.6763,88084.0
2019-03-22 11:10:00,41.65,41.7,41.58,41.68,94569.0,33.6763,33.7167,33.6197,33.7006,94569.0
2019-03-22 11:15:00,41.69,41.77,41.59,41.76,101659.0,33.7086,33.7733,33.6278,33.7652,101659.0
2019-03-22 11:20:00,41.77,41.81,41.71,41.71,90370.0,33.7733,33.8057,33.7248,33.7248,90370.0
2019-03-22 11:25:00,41.71,41.76,41.65,41.71,60231.0,33.7248,33.7652,33.6763,33.7248,60231.0
2019-03-22 11:30:00,41.71,41.74,41.6,41.62,57746.0,33.7248,33.7491,33.6359,33.652,57746.0
2019-03-22 11:35:00,41.61,41.62,41.55,41.57,58081.0,33.644,33.652,33.5955,33.6116,58081.0
2019-03-22 11:40:00,41.58,41.6,41.46,41.5,57353.0,33.6197,33.6359,33.5227,33.555,57353.0
2019-03-22 11:45:00,41.5,41.55,41.46,41.53,50718.0,33.555,33.5955,33.5227,33.5793,50718.0
2019-03-22 11:50:00,41.52,41.54,41.48,41.48,66456.0,33.5712,33.5874,33.5389,33.5389,66456.0
2019-03-22 11:55:00,41.49,41.6,41.42,41.43,84950.0,33.5469,33.6359,33.4903,33.4984,84950.0
2019-03-22 12:00:00,41.43,41.61,41.41,41.58,67756.0,33.4984,33.644,33.4823,33.6197,67756.0
2019-03-22 12:05:00,41.58,41.62,41.52,41.55,47176.0,33.6197,33.652,33.5712,33.5955,47176.0
2019-03-22 12:10:00,41.57,41.63,41.55,41.57,44944.0,33.6116,33.6601,33.5955,33.6116,44944.0
2019-03-22 12:15:00,41.57,41.63,41.55,41.59,84362.0,33.6116,33.6601,33.5955,33.6278,84362.0
2019-03-22 12:20:00,41.59,41.68,41.57,41.63,90992.0,33.6278,33.7006,33.6116,33.6601,90992.0
2019-03-22 12:25:00,41.63,41.67,41.58,41.64,83379.0,33.6601,33.6925,33.6197,33.6682,83379.0
2019-03-22 12:30:00,41.65,41.78,41.62,41.76,72116.0,33.6763,33.7814,33.652,33.7652,72116.0
2019-03-22 12:35:00,41.76,41.77,41.66,41.71,49445.0,33.7652,33.7733,33.6844,33.7248,49445.0
2019-03-22 12:40:00,41.7,41.71,41.61,41.64,63101.0,33.7167,33.7248,33.644,33.6682,63101.0
2019-03-22 12:45:00,41.65,41.74,41.64,41.7,73455.0,33.6763,33.7491,33.6682,33.7167,73455.0
2019-03-22 12:50:00,41.7,41.89,41.69,41.89,101721.0,33.7167,33.8704,33.7086,33.8704,101721.0
2019-03-22 12:55:00,41.89,41.92,41.82,41.9,72671.0,33.8704,33.8946,33.8138,33.8784,72671.0
2019-03-22 13:00:00,41.91,41.96,41.87,41.89,47481.0,33.8865,33.927,33.8542,33.8704,47481.0
2019-03-22 13:05:00,41.89,41.93,41.86,41.92,46995.0,33.8704,33.9027,33.8461,33.8946,46995.0
2019-03-22 13:10:00,41.93,41.93,41.82,41.84,38996.0,33.9027,33.9027,33.8138,33.8299,38996.0
2019-03-22 13:15:00,41.84,41.87,41.82,41.83,40508.0,33.8299,33.8542,33.8138,33.8218,40508.0
2019-03-22 13:20:00,41.83,41.83,41.78,41.82,30399.0,33.8218,33.8218,33.7814,33.8138,30399.0
2019-03-22 13:25:00,41.81,41.83,41.78,41.8,21640.0,33.8057,33.8218,33.7814,33.7976,21640.0
2019-03-22 13:30:00,41.8,41.89,41.78,41.82,29299.0,33.7976,33.8704,33.7814,33.8138,29299.0
2019-03-22 13:35:00,41.83,41.86,41.78,41.82,48180.0,33.8218,33.8461,33.7814,33.8138,48180.0
2019-03-22 13:40:00,41.82,41.87,41.81,41.87,29966.0,33.8138,33.8542,33.8057,33.8542,29966.0
2019-03-22 13:45:00,41.87,41.88,41.83,41.86,31712.0,33.8542,33.8623,33.8218,33.8461,31712.0
2019-03-22 13:50:00,41.85,41.87,41.82,41.84,28936.0,33.838,33.8542,33.8138,33.8299,28936.0
2019-03-22 13:55:00,41.84,41.85,41.8,41.84,24241.0,33.8299,33.838,33.7976,33.8299,24241.0
2019-03-22 14:00:00,41.83,41.97,41.82,41.97,68341.0,33.8218,33.935,33.8138,33.935,68341.0
2019-03-22 14:05:00,41.97,42.12,41.97,42.1,97644.0,33.935,34.0563,33.935,34.0402,97644.0
2019-03-22 14:10:00,42.1,42.17,42.09,42.14,52122.0,34.0402,34.0968,34.0321,34.0725,52122.0
2019-03-22 14:15:00,42.15,42.24,42.15,42.18,66998.0,34.0806,34.1534,34.0806,34.1048,66998.0
2019-03-22 14:20:00,42.17,42.26,42.17,42.25,82414.0,34.0968,34.1695,34.0968,34.1614,82414.0
2019-03-22 14:25:00,42.24,42.26,42.18,42.18,59264.0,34.1534,34.1695,34.1048,34.1048,59264.0
2019-03-22 14:30:00,42.18,42.21,42.06,42.08,65768.0,34.1048,34.1291,34.0078,34.024,65768.0
2019-03-22 14:35:00,42.09,42.15,42.05,42.14,48143.0,34.0321,34.0806,33.9997,34.0725,48143.0
2019-03-22 14:40:00,42.14,42.19,42.11,42.14,64321.0,34.0725,34.1129,34.0482,34.0725,64321.0
2019-03-22 14:45:00,42.14,42.19,42.12,42.18,44265.0,34.0725,34.1129,34.0563,34.1048,44265.0
2019-03-22 14:50:00,42.18,42.26,42.17,42.23,52164.0,34.1048,34.1695,34.0968,34.1453,52164.0
2019-03-22 14:55:00,42.23,42.27,42.21,42.22,50961.0,34.1453,34.1776,34.1291,34.1372,50961.0
2019-03-22 15:00:00,42.22,42.29,42.18,42.18,51140.0,34.1372,34.1938,34.1048,34.1048,51140.0
2019-03-22 15:05:00,42.19,42.22,42.17,42.18,39643.0,34.1129,34.1372,34.0968,34.1048,39643.0
2019-03-22 15:10:00,42.18,42.19,42.08,42.09,42464.0,34.1048,34.1129,34.024,34.0321,42464.0
2019-03-22 15:15:00,42.1,42.16,42.06,42.1,49774.0,34.0402,34.0887,34.0078,34.0402,49774.0
2019-03-22 15:20:00,42.1,42.15,42.08,42.15,50814.0,34.0402,34.0806,34.024,34.0806,50814.0
2019-03-22 15:25:00,42.14,42.16,42.02,42.03,92680.0,34.0725,34.0887,33.9755,33.9836,92680.0
2019-03-22 15:30:00,42.02,42.04,41.95,41.97,102066.0,33.9755,33.9916,33.9189,33.935,102066.0
2019-03-22 15:35:00,41.96,42.03,41.91,41.91,178814.0,33.927,33.9836,33.8865,33.8865,178814.0
2019-03-22 15:40:00,41.92,41.93,41.85,41.89,120582.0,33.8946,33.9027,33.838,33.8704,120582.0
2019-03-22 15:45:00,41.89,41.98,41.88,41.96,194277.0,33.8704,33.9431,33.8623,33.927,194277.0
2019-03-22 15:50:00,41.96,41.96,41.9,41.92,190884.0,33.927,33.927,33.8784,33.8946,190884.0
2019-03-22 15:55:00,41.92,41.95,41.76,41.79,922847.0,33.8946,33.9189,33.7652,33.7895,922847.0
2019-03-25 09:30:00,41.88,42.17,41.88,42.17,64609.0,33.8623,34.0968,33.8623,34.0968,64609.0
2019-03-25 09:35:00,42.17,42.3,42.1,42.25,71925.0,34.0968,34.2019,34.0402,34.1614,71925.0
2019-03-25 09:40:00,42.25,42.25,42.06,42.09,31954.0,34.1614,34.1614,34.0078,34.0321,31954.0
2019-03-25 09:45:00,42.1,42.1,41.9,41.92,56995.0,34.0402,34.0402,33.8784,33.8946,56995.0
2019-03-25 09:50:00,41.92,41.98,41.85,41.9,46798.0,33.8946,33.9431,33.838,33.8784,46798.0
2019-03-25 09:55:00,41.9,41.9,41.73,41.73,45104.0,33.8784,33.8784,33.741,33.741,45104.0
2019-03-25 10:00:00,41.72,41.75,41.56,41.6,59233.0,33.7329,33.7572,33.6035,33.6359,59233.0
2019-03-25 10:05:00,41.6,41.69,41.6,41.65,59627.0,33.6359,33.7086,33.6359,33.6763,59627.0
2019-03-25 10:10:00,41.65,41.74,41.64,41.7,76165.0,33.6763,33.7491,33.6682,33.7167,76165.0
2019-03-25 10:15:00,41.69,41.71,41.62,41.63,53813.0,33.7086,33.7248,33.652,33.6601,53813.0
2019-03-25 10:20:00,41.63,41.69,41.61,41.66,43033.0,33.6601,33.7086,33.644,33.6844,43033.0
2019-03-25 10:25:00,41.66,41.84,41.65,41.83,51848.0,33.6844,33.8299,33.6763,33.8218,51848.0
2019-03-25 10:30:00,41.83,42.01,41.83,41.97,125435.0,33.8218,33.9674,33.8218,33.935,125435.0
2019-03-25 10:35:00,41.96,42.03,41.95,42.01,35946.0,33.927,33.9836,33.9189,33.9674,35946.0
2019-03-25 10:40:00,41.99,42.06,41.98,42.02,49399.0,33.9512,34.0078,33.9431,33.9755,49399.0
2019-03-25 10:45:00,42.02,42.07,41.99,42.06,67855.0,33.9755,34.0159,33.9512,34.0078,67855.0
2019-03-25 10:50:00,42.07,42.2,42.07,42.16,38589.0,34.0159,34.121,34.0159,34.0887,38589.0
2019-03-25 10:55:00,42.16,42.21,42.1,42.13,45742.0,34.0887,34.1291,34.0402,34.0644,45742.0
2019-03-25 11:00:00,42.14,42.15,42.05,42.07,28696.0,34.0725,34.0806,33.9997,34.0159,28696.0
2019-03-25 11:05:00,42.07,42.14,42.06,42.08,23745.0,34.0159,34.0725,34.0078,34.024,23745.0
2019-03-25 11:10:00,42.09,42.14,42.02,42.11,21999.0,34.0321,34.0725,33.9755,34.0482,21999.0
2019-03-25 11:15:00,42.1,42.21,42.08,42.18,44086.0,34.0402,34.1291,34.024,34.1048,44086.0
2019-03-25 11:20:00,42.19,42.22,42.11,42.12,35553.0,34.1129,34.1372,34.0482,34.0563,35553.0
2019-03-25 11:25:00,42.12,42.2,42.12,42.2,20942.0,34.0563,34.121,34.0563,34.121,20942.0
2019-03-25 11:30:00,42.19,42.21,42.08,42.08,26723.0,34.1129,34.1291,34.024,34.024,26723.0
2019-03-25 11:35:00,42.08,42.08,42.01,42.03,27379.0,34.024,34.024,33.9674,33.9836,27379.0
2019-03-25 11:40:00,42.03,42.03,41.98,42.01,55159.0,33.9836,33.9836,33.9431,33.9674,55159.0
2019-03-25 11:45:00,42.01,42.06,41.99,42.01,22304.0,33.9674,34.0078,33.9512,33.9674,22304.0
2019-03-25 11:50:00,42.0,42.04,41.99,42.04,21776.0,33.9593,33.9916,33.9512,33.9916,21776.0
2019-03-25 11:55:00,42.04,42.05,41.91,41.91,18798.0,33.9916,33.9997,33.8865,33.8865,18798.0
2019-03-25 12:00:00,41.91,41.94,41.89,41.93,29743.0,33.8865,33.9108,33.8704,33.9027,29743.0
2019-03-25 12:05:00,41.93,41.94,41.86,41.88,33980.0,33.9027,33.9108,33.8461,33.8623,33980.0
2019-03-25 12:10:00,41.87,41.91,41.83,41.83,28409.0,33.8542,33.8865,33.8218,33.8218,28409.0
2019-03-25 12:15:00,41.83,41.84,41.79,41.83,27542.0,33.8218,33.8299,33.7895,33.8218,27542.0
2019-03-25 12:20:00,41.84,41.88,41.82,41.83,23093.0,33.8299,33.8623,33.8138,33.8218,23093.0
2019-03-25 12:25:00,41.82,41.85,41.8,41.8,16955.0,33.8138,33.838,33.7976,33.7976,16955.0
2019-03-25 12:30:00,41.8,41.82,41.75,41.77,45389.0,33.7976,33.8138,33.7572,33.7733,45389.0
2019-03-25 12:35:00,41.77,41.77,41.67,41.7,21706.0,33.7733,33.7733,33.6925,33.7167,21706.0
2019-03-25 12:40:00,41.69,41.7,41.62,41.66,17943.0,33.7086,33.7167,33.652,33.6844,17943.0
2019-03-25 12:45:00,41.65,41.68,41.63,41.67,39849.0,33.6763,33.7006,33.6601,33.6925,39849.0
2019-03-25 12:50:00,41.67,41.73,41.67,41.72,44071.0,33.6925,33.741,33.6925,33.7329,44071.0
2019-03-25 12:55:00,41.72,41.78,41.69,41.78,31015.0,33.7329,33.7814,33.7086,33.7814,31015.0
2019-03-25 13:00:00,41.79,41.79,41.69,41.71,30732.0,33.7895,33.7895,33.7086,33.7248,30732.0
2019-03-25 13:05:00,41.69,41.72,41.68,41.69,15387.0,33.7086,33.7329,33.7006,33.7086,15387.0
2019-03-25 13:10:00,41.69,41.83,41.68,41.81,28207.0,33.7086,33.8218,33.7006,33.8057,28207.0
2019-03-25 13:15:00,41.8,41.81,41.75,41.79,34678.0,33.7976,33.8057,33.7572,33.7895,34678.0
2019-03-25 13:20:00,41.79,41.84,41.77,41.83,34484.0,33.7895,33.8299,33.7733,33.8218,34484.0
2019-03-25 13:25:00,41.83,41.84,41.75,41.79,25783.0,33.8218,33.8299,33.7572,33.7895,25783.0
2019-03-25 13:30:00,41.78,41.8,41.72,41.78,22109.0,33.7814,33.7976,33.7329,33.7814,22109.0
2019-03-25 13:35:00,41.78,41.82,41.77,41.78,34906.0,33.7814,33.8138,33.7733,33.7814,34906.0
2019-03-25 13:40:00,41.78,41.79,41.73,41.74,19344.0,33.7814,33.7895,33.741,33.7491,19344.0
2019-03-25 13:45:00,41.75,41.76,41.67,41.68,34225.0,33.7572,33.7652,33.6925,33.7006,34225.0
2019-03-25 13:50:00,41.68,41.69,41.64,41.64,33116.0,33.7006,33.7086,33.6682,33.6682,33116.0
2019-03-25 13:55:00,41.63,41.65,41.6,41.6,34563.0,33.6601,33.6763,33.6359,33.6359,34563.0
2019-03-25 14:00:00,41.61,41.64,41.55,41.6,36051.0,33.644,33.6682,33.5955,33.6359,36051.0
2019-03-25 14:05:00,41.59,41.59,41.54,41.55,33619.0,33.6278,33.6278,33.5874,33.5955,33619.0
2019-03-25 14:10:00,41.54,41.59,41.53,41.57,31240.0,33.5874,33.6278,33.5793,33.6116,31240.0
2019-03-25 14:15:00,41.57,41.59,41.53,41.53,24565.0,33.6116,33.6278,33.5793,33.5793,24565.0
2019-03-25 14:20:00,41.54,41.55,41.47,41.48,49568.0,33.5874,33.5955,33.5308,33.5389,49568.0
2019-03-25 14:25:00,41.48,41.5,41.42,41.47,27386.0,33.5389,33.555,33.4903,33.5308,27386.0
2019-03-25 14:30:00,41.47,41.57,41.46,41.55,32025.0,33.5308,33.6116,33.5227,33.5955,32025.0
2019-03-25 14:35:00,41.56,41.58,41.54,41.58,31871.0,33.6035,33.6197,33.5874,33.6197,31871.0
2019-03-25 14:40:00,41.57,41.62,41.57,41.59,168831.0,33.6116,33.652,33.6116,33.6278,168831.0
2019-03-25 14:45:00,41.59,41.6,41.57,41.59,85977.0,33.6278,33.6359,33.6116,33.6278,85977.0
2019-03-25 14:50:00,41.59,41.59,41.54,41.55,38027.0,33.6278,33.6278,33.5874,33.5955,38027.0
2019-03-25 14:55:00,41.54,41.61,41.53,41.6,117967.0,33.5874,33.644,33.5793,33.6359,117967.0
2019-03-25 15:00:00,41.59,41.62,41.58,41.6,123410.0,33.6278,33.652,33.6197,33.6359,123410.0
2019-03-25 15:05:00,41.61,41.74,41.6,41.73,145393.0,33.644,33.7491,33.6359,33.741,145393.0
2019-03-25 15:10:00,41.73,41.84,41.73,41.83,103326.0,33.741,33.8299,33.741,33.8218,103326.0
2019-03-25 15:15:00,41.83,41.84,41.7,41.73,67256.0,33.8218,33.8299,33.7167,33.741,67256.0
2019-03-25 15:20:00,41.73,41.84,41.71,41.82,28753.0,33.741,33.8299,33.7248,33.8138,28753.0
2019-03-25 15:25:00,41.81,41.86,41.79,41.83,29027.0,33.8057,33.8461,33.7895,33.8218,29027.0
2019-03-25 15:30:00,41.82,41.84,41.78,41.8,48022.0,33.8138,33.8299,33.7814,33.7976,48022.0
2019-03-25 15:35:00,41.79,41.83,41.77,41.81,108753.0,33.7895,33.8218,33.7733,33.8057,108753.0
2019-03-25 15:40:00,41.82,41.88,41.81,41.88,77708.0,33.8138,33.8623,33.8057,33.8623,77708.0
2019-03-25 15:45:00,41.88,41.9,41.81,41.83,111990.0,33.8623,33.8784,33.8057,33.8218,111990.0
2019-03-25 15:50:00,41.84,41.86,41.8,41.86,177123.0,33.8299,33.8461,33.7976,33.8461,177123.0
2019-03-25 15:55:00,41.86,41.92,41.82,41.88,264897.0,33.8461,33.8946,33.8138,33.8623,264897.0
2019-03-26 09:30:00,42.33,42.52,42.25,42.44,79454.0,34.2261,34.3797,34.1614,34.3151,79454.0
2019-03-26 09:35:00,42.48,42.55,42.42,42.44,31718.0,34.3474,34.404,34.2989,34.3151,31718.0
2019-03-26 09:40:00,42.45,42.47,42.37,42.46,24299.0,34.3231,34.3393,34.2585,34.3312,24299.0
2019-03-26 09:45:00,42.47,42.5,42.42,42.43,73873.0,34.3393,34.3636,34.2989,34.307,73873.0
2019-03-26 09:50:00,42.42,42.43,42.23,42.33,138037.0,34.2989,34.307,34.1453,34.2261,138037.0
2019-03-26 09:55:00,42.32,42.36,42.29,42.34,42030.0,34.218,34.2504,34.1938,34.2342,42030.0
2019-03-26 10:00:00,42.33,42.33,42.22,42.24,50406.0,34.2261,34.2261,34.1372,34.1534,50406.0
2019-03-26 10:05:00,42.25,42.33,42.22,42.3,72903.0,34.1614,34.2261,34.1372,34.2019,72903.0
2019-03-26 10:10:00,42.3,42.39,42.28,42.35,31483.0,34.2019,34.2746,34.1857,34.2423,31483.0
2019-03-26 10:15:00,42.35,42.51,42.32,42.51,51028.0,34.2423,34.3717,34.218,34.3717,51028.0
2019-03-26 10:20:00,42.51,42.55,42.45,42.5,85042.0,34.3717,34.404,34.3231,34.3636,85042.0
2019-03-26 10:25:00,42.49,42.54,42.47,42.48,28662.0,34.3555,34.3959,34.3393,34.3474,28662.0
2019-03-26 10:30:00,42.49,42.5,42.37,42.4,35084.0,34.3555,34.3636,34.2585,34.2827,35084.0
2019-03-26 10:35:00,42.41,42.45,42.4,42.43,25593.0,34.2908,34.3231,34.2827,34.307,25593.0
2019-03-26 10:40:00,42.43,42.44,42.39,42.41,18648.0,34.307,34.3151,34.2746,34.2908,18648.0
2019-03-26 10:45:00,42.42,42.52,42.41,42.5,26270.0,34.2989,34.3797,34.2908,34.3636,26270.0
2019-03-26 10:50:00,42.5,42.59,42.49,42.55,40531.0,34.3636,34.4363,34.3555,34.404,40531.0
2019-03-26 10:55:00,42.56,42.65,42.54,42.65,52619.0,34.4121,34.4849,34.3959,34.4849,52619.0
2019-03-26 11:00:00,42.64,42.69,42.62,42.65,72273.0,34.4768,34.5172,34.4606,34.4849,72273.0
2019-03-26 11:05:00,42.66,42.66,42.46,42.47,53180.0,34.4929,34.4929,34.3312,34.3393,53180.0
2019-03-26 11:10:00,42.48,42.48,42.35,42.36,45884.0,34.3474,34.3474,34.2423,34.2504,45884.0
2019-03-26 11:15:00,42.36,42.41,42.27,42.28,47451.0,34.2504,34.2908,34.1776,34.1857,47451.0
2019-03-26 11:20:00,42.28,42.31,42.19,42.21,37790.0,34.1857,34.21,34.1129,34.1291,37790.0
2019-03-26 11:25:00,42.21,42.26,42.2,42.23,35738.0,34.1291,34.1695,34.121,34.1453,35738.0
2019-03-26 11:30:00,42.23,42.26,42.2,42.24,29803.0,34.1453,34.1695,34.121,34.1534,29803.0
2019-03-26 11:35:00,42.25,42.39,42.23,42.37,33235.0,34.1614,34.2746,34.1453,34.2585,33235.0
2019-03-26 11:40:00,42.38,42.44,42.38,42.4,23662.0,34.2666,34.3151,34.2666,34.2827,23662.0
2019-03-26 11:45:00,42.4,42.41,42.32,42.37,18814.0,34.2827,34.2908,34.218,34.2585,18814.0
2019-03-26 11:50:00,42.37,42.39,42.29,42.35,23032.0,34.2585,34.2746,34.1938,34.2423,23032.0
2019-03-26 11:55:00,42.34,42.39,42.33,42.35,24820.0,34.2342,34.2746,34.2261,34.2423,24820.0
2019-03-26 12:00:00,42.34,42.37,42.31,42.32,15400.0,34.2342,34.2585,34.21,34.218,15400.0
2019-03-26 12:05:00,42.33,42.33,42.25,42.31,38242.0,34.2261,34.2261,34.1614,34.21,38242.0
2019-03-26 12:10:00,42.32,42.37,42.3,42.37,36594.0,34.218,34.2585,34.2019,34.2585,36594.0
2019-03-26 12:15:00,42.37,42.41,42.35,42.41,25319.0,34.2585,34.2908,34.2423,34.2908,25319.0
2019-03-26 12:20:00,42.41,42.42,42.34,42.35,38621.0,34.2908,34.2989,34.2342,34.2423,38621.0
2019-03-26 12:25:00,42.36,42.37,42.31,42.36,137173.0,34.2504,34.2585,34.21,34.2504,137173.0
2019-03-26 12:30:00,42.36,42.38,42.28,42.28,36577.0,34.2504,34.2666,34.1857,34.1857,36577.0
2019-03-26 12:35:00,42.28,42.32,42.28,42.31,23938.0,34.1857,34.218,34.1857,34.21,23938.0
2019-03-26 12:40:00,42.32,42.32,42.24,42.27,18634.0,34.218,34.218,34.1534,34.1776,18634.0
2019-03-26 12:45:00,42.27,42.28,42.26,42.27,24052.0,34.1776,34.1857,34.1695,34.1776,24052.0
2019-03-26 12:50:00,42.27,42.35,42.27,42.34,21373.0,34.1776,34.2423,34.1776,34.2342,21373.0
2019-03-26 12:55:00,42.35,42.36,42.27,42.32,18287.0,34.2423,34.2504,34.1776,34.218,18287.0
2019-03-26 13:00:00,42.32,42.36,42.32,42.32,14580.0,34.218,34.2504,34.218,34.218,14580.0
2019-03-26 13:05:00,42.32,42.32,42.3,42.3,14311.0,34.218,34.218,34.2019,34.2019,14311.0
2019-03-26 13:10:00,42.31,42.35,42.31,42.35,9841.0,34.21,34.2423,34.21,34.2423,9841.0
2019-03-26 13:15:00,42.34,42.37,42.32,42.36,15000.0,34.2342,34.2585,34.218,34.2504,15000.0
2019-03-26 13:20:00,42.36,42.36,42.31,42.33,12144.0,34.2504,34.2504,34.21,34.2261,12144.0
2019-03-26 13:25:00,42.33,42.33,42.28,42.29,16815.0,34.2261,34.2261,34.1857,34.1938,16815.0
2019-03-26 13:30:00,42.29,42.31,42.26,42.27,13221.0,34.1938,34.21,34.1695,34.1776,13221.0
2019-03-26 13:35:00,42.27,42.28,42.23,42.27,32508.0,34.1776,34.1857,34.1453,34.1776,32508.0
2019-03-26 13:40:00,42.27,42.29,42.27,42.29,11988.0,34.1776,34.1938,34.1776,34.1938,11988.0
2019-03-26 13:45:00,42.29,42.31,42.27,42.3,15082.0,34.1938,34.21,34.1776,34.2019,15082.0
2019-03-26 13:50:00,42.29,42.3,42.26,42.27,17740.0,34.1938,34.2019,34.1695,34.1776,17740.0
2019-03-26 13:55:00,42.27,42.27,42.21,42.23,18915.0,34.1776,34.1776,34.1291,34.1453,18915.0
2019-03-26 14:00:00,42.23,42.25,42.18,42.19,24116.0,34.1453,34.1614,34.1048,34.1129,24116.0
2019-03-26 14:05:00,42.18,42.22,42.18,42.19,13870.0,34.1048,34.1372,34.1048,34.1129,13870.0
2019-03-26 14:10:00,42.18,42.19,42.15,42.19,31520.0,34.1048,34.1129,34.0806,34.1129,31520.0
2019-03-26 14:15:00,42.19,42.25,42.19,42.24,21433.0,34.1129,34.1614,34.1129,34.1534,21433.0
2019-03-26 14:20:00,42.23,42.23,42.18,42.23,22769.0,34.1453,34.1453,34.1048,34.1453,22769.0
2019-03-26 14:25:00,42.22,42.22,42.15,42.16,21385.0,34.1372,34.1372,34.0806,34.0887,21385.0
2019-03-26 14:30:00,42.16,42.17,42.12,42.14,36249.0,34.0887,34.0968,34.0563,34.0725,36249.0
2019-03-26 14:35:00,42.13,42.21,42.13,42.2,23548.0,34.0644,34.1291,34.0644,34.121,23548.0
2019-03-26 14:40:00,42.2,42.23,42.19,42.23,26543.0,34.121,34.1453,34.1129,34.1453,26543.0
2019-03-26 14:45:00,42.23,42.26,42.21,42.24,14217.0,34.1453,34.1695,34.1291,34.1534,14217.0
2019-03-26 14:50:00,42.24,42.28,42.22,42.26,25193.0,34.1534,34.1857,34.1372,34.1695,25193.0
2019-03-26 14:55:00,42.26,42.37,42.26,42.36,30287.0,34.1695,34.2585,34.1695,34.2504,30287.0
2019-03-26 15:00:00,42.35,42.4,42.34,42.4,65645.0,34.2423,34.2827,34.2342,34.2827,65645.0
2019-03-26 15:05:00,42.4,42.41,42.35,42.36,48839.0,34.2827,34.2908,34.2423,34.2504,48839.0
2019-03-26 15:10:00,42.36,42.4,42.33,42.35,45474.0,34.2504,34.2827,34.2261,34.2423,45474.0
2019-03-26 15:15:00,42.36,42.37,42.32,42.33,33629.0,34.2504,34.2585,34.218,34.2261,33629.0
2019-03-26 15:20:00,42.33,42.35,42.31,42.34,33195.0,34.2261,34.2423,34.21,34.2342,33195.0
2019-03-26 15:25:00,42.33,42.35,42.3,42.32,40383.0,34.2261,34.2423,34.2019,34.218,40383.0
2019-03-26 15:30:00,42.31,42.39,42.29,42.38,75596.0,34.21,34.2746,34.1938,34.2666,75596.0
2019-03-26 15:35:00,42.39,42.44,42.35,42.36,72093.0,34.2746,34.3151,34.2423,34.2504,72093.0
2019-03-26 15:40:00,42.35,42.36,42.31,42.33,73043.0,34.2423,34.2504,34.21,34.2261,73043.0
2019-03-26 15:45:00,42.33,42.38,42.31,42.36,114692.0,34.2261,34.2666,34.21,34.2504,114692.0
2019-03-26 15:50:00,42.35,42.42,42.33,42.4,86622.0,34.2423,34.2989,34.2261,34.2827,86622.0
2019-03-26 15:55:00,42.4,42.47,42.39,42.46,217273.0,34.2827,34.3393,34.2746,34.3312,217273.0
2019-03-27 09:30:00,42.36,42.68,42.35,42.59,71068.0,34.2504,34.5091,34.2423,34.4363,71068.0
2019-03-27 09:35:00,42.58,42.7,42.54,42.61,29481.0,34.4283,34.5253,34.3959,34.4525,29481.0
2019-03-27 09:40:00,42.63,42.77,42.53,42.57,41416.0,34.4687,34.5819,34.3878,34.4202,41416.0
2019-03-27 09:45:00,42.58,42.61,42.44,42.45,29669.0,34.4283,34.4525,34.3151,34.3231,29669.0
2019-03-27 09:50:00,42.45,42.46,42.23,42.28,49445.0,34.3231,34.3312,34.1453,34.1857,49445.0
2019-03-27 09:55:00,42.26,42.28,42.19,42.27,42853.0,34.1695,34.1857,34.1129,34.1776,42853.0
2019-03-27 10:00:00,42.27,42.28,42.18,42.24,73324.0,34.1776,34.1857,34.1048,34.1534,73324.0
2019-03-27 10:05:00,42.25,42.37,42.24,42.37,88721.0,34.1614,34.2585,34.1534,34.2585,88721.0
2019-03-27 10:10:00,42.38,42.47,42.35,42.44,58349.0,34.2666,34.3393,34.2423,34.3151,58349.0
2019-03-27 10:15:00,42.44,42.49,42.41,42.48,16968.0,34.3151,34.3555,34.2908,34.3474,16968.0
2019-03-27 10:20:00,42.49,42.52,42.47,42.51,27336.0,34.3555,34.3797,34.3393,34.3717,27336.0
2019-03-27 10:25:00,42.52,42.52,42.42,42.48,17440.0,34.3797,34.3797,34.2989,34.3474,17440.0
2019-03-27 10:30:00,42.47,42.51,42.45,42.45,22507.0,34.3393,34.3717,34.3231,34.3231,22507.0
2019-03-27 10:35:00,42.45,42.48,42.36,42.4,81525.0,34.3231,34.3474,34.2504,34.2827,81525.0
2019-03-27 10:40:00,42.39,42.43,42.31,42.36,26663.0,34.2746,34.307,34.21,34.2504,26663.0
2019-03-27 10:45:00,42.35,42.36,42.3,42.3,13570.0,34.2423,34.2504,34.2019,34.2019,13570.0
2019-03-27 10:50:00,42.3,42.31,42.2,42.24,28839.0,34.2019,34.21,34.121,34.1534,28839.0
2019-03-27 10:55:00,42.22,42.27,42.21,42.24,22894.0,34.1372,34.1776,34.1291,34.1534,22894.0
2019-03-27 11:00:00,42.24,42.29,42.2,42.22,17879.0,34.1534,34.1938,34.121,34.1372,17879.0
2019-03-27 11:05:00,42.22,42.37,42.22,42.35,32644.0,34.1372,34.2585,34.1372,34.2423,32644.0
2019-03-27 11:10:00,42.35,42.37,42.31,42.31,48057.0,34.2423,34.2585,34.21,34.21,48057.0
2019-03-27 11:15:00,42.31,42.31,42.23,42.25,27137.0,34.21,34.21,34.1453,34.1614,27137.0
2019-03-27 11:20:00,42.24,42.28,42.21,42.27,40352.0,34.1534,34.1857,34.1291,34.1776,40352.0
2019-03-27 11:25:00,42.29,42.34,42.24,42.25,35837.0,34.1938,34.2342,34.1534,34.1614,35837.0
2019-03-27 11:30:00,42.25,42.32,42.2,42.2,45060.0,34.1614,34.218,34.121,34.121,45060.0
2019-03-27 11:35:00,42.2,42.2,42.14,42.15,55308.0,34.121,34.121,34.0725,34.0806,55308.0
2019-03-27 11:40:00,42.15,42.19,42.08,42.09,42179.0,34.0806,34.1129,34.024,34.0321,42179.0
2019-03-27 11:45:00,42.1,42.11,42.06,42.11,23955.0,34.0402,34.0482,34.0078,34.0482,23955.0
2019-03-27 11:50:00,42.1,42.13,42.05,42.12,28759.0,34.0402,34.0644,33.9997,34.0563,28759.0
2019-03-27 11:55:00,42.12,42.19,42.09,42.18,8468.0,34.0563,34.1129,34.0321,34.1048,8468.0
2019-03-27 12:00:00,42.17,42.25,42.1,42.25,15847.0,34.0968,34.1614,34.0402,34.1614,15847.0
2019-03-27 12:05:00,42.25,42.26,42.2,42.2,18292.0,34.1614,34.1695,34.121,34.121,18292.0
2019-03-27 12:10:00,42.2,42.25,42.18,42.19,17969.0,34.121,34.1614,34.1048,34.1129,17969.0
2019-03-27 12:15:00,42.18,42.22,42.17,42.2,17179.0,34.1048,34.1372,34.0968,34.121,17179.0
2019-03-27 12:20:00,42.21,42.32,42.21,42.32,18520.0,34.1291,34.218,34.1291,34.218,18520.0
2019-03-27 12:25:00,42.32,42.35,42.28,42.34,16120.0,34.218,34.2423,34.1857,34.2342,16120.0
2019-03-27 12:30:00,42.34,42.36,42.32,42.33,13793.0,34.2342,34.2504,34.218,34.2261,13793.0
2019-03-27 12:35:00,42.34,42.35,42.3,42.32,11651.0,34.2342,34.2423,34.2019,34.218,11651.0
2019-03-27 12:40:00,42.31,42.34,42.28,42.34,10057.0,34.21,34.2342,34.1857,34.2342,10057.0
2019-03-27 12:45:00,42.34,42.36,42.27,42.28,23426.0,34.2342,34.2504,34.1776,34.1857,23426.0
2019-03-27 12:50:00,42.28,42.31,42.26,42.29,24226.0,34.1857,34.21,34.1695,34.1938,24226.0
2019-03-27 12:55:00,42.29,42.29,42.23,42.23,24810.0,34.1938,34.1938,34.1453,34.1453,24810.0
2019-03-27 13:00:00,42.22,42.24,42.2,42.21,34592.0,34.1372,34.1534,34.121,34.1291,34592.0
2019-03-27 13:05:00,42.22,42.24,42.18,42.18,28489.0,34.1372,34.1534,34.1048,34.1048,28489.0
2019-03-27 13:10:00,42.19,42.32,42.18,42.31,50360.0,34.1129,34.218,34.1048,34.21,50360.0
2019-03-27 13:15:00,42.31,42.37,42.31,42.33,39807.0,34.21,34.2585,34.21,34.2261,39807.0
2019-03-27 13:20:00,42.32,42.37,42.3,42.36,38214.0,34.218,34.2585,34.2019,34.2504,38214.0
2019-03-27 13:25:00,42.36,42.39,42.35,42.38,9806.0,34.2504,34.2746,34.2423,34.2666,9806.0
2019-03-27 13:30:00,42.37,42.37,42.33,42.34,20028.0,34.2585,34.2585,34.2261,34.2342,20028.0
2019-03-27 13:35:00,42.33,42.37,42.33,42.36,99148.0,34.2261,34.2585,34.2261,34.2504,99148.0
2019-03-27 13:40:00,42.36,42.43,42.35,42.43,11366.0,34.2504,34.307,34.2423,34.307,11366.0
2019-03-27 13:45:00,42.43,42.44,42.38,42.38,13424.0,34.307,34.3151,34.2666,34.2666,13424.0
2019-03-27 13:50:00,42.39,42.41,42.38,42.39,17498.0,34.2746,34.2908,34.2666,34.2746,17498.0
2019-03-27 13:55:00,42.4,42.4,42.37,42.39,14462.0,34.2827,34.2827,34.2585,34.2746,14462.0
2019-03-27 14:00:00,42.39,42.42,42.35,42.42,24984.0,34.2746,34.2989,34.2423,34.2989,24984.0
2019-03-27 14:05:00,42.42,42.43,42.39,42.43,15339.0,34.2989,34.307,34.2746,34.307,15339.0
2019-03-27 14:10:00,42.42,42.47,42.41,42.44,31442.0,34.2989,34.3393,34.2908,34.3151,31442.0
2019-03-27 14:15:00,42.44,42.44,42.37,42.37,36219.0,34.3151,34.3151,34.2585,34.2585,36219.0
2019-03-27 14:20:00,42.37,42.42,42.34,42.41,52813.0,34.2585,34.2989,34.2342,34.2908,52813.0
2019-03-27 14:25:00,42.41,42.49,42.38,42.48,30111.0,34.2908,34.3555,34.2666,34.3474,30111.0
2019-03-27 14:30:00,42.49,42.56,42.48,42.52,50862.0,34.3555,34.4121,34.3474,34.3797,50862.0
2019-03-27 14:35:00,42.52,42.55,42.46,42.49,50628.0,34.3797,34.404,34.3312,34.3555,50628.0
2019-03-27 14:40:00,42.49,42.5,42.45,42.46,34273.0,34.3555,34.3636,34.3231,34.3312,34273.0
2019-03-27 14:45:00,42.45,42.47,42.42,42.46,31298.0,34.3231,34.3393,34.2989,34.3312,31298.0
2019-03-27 14:50:00,42.46,42.52,42.46,42.5,26868.0,34.3312,34.3797,34.3312,34.3636,26868.0
2019-03-27 14:55:00,42.5,42.5,42.41,42.42,20968.0,34.3636,34.3636,34.2908,34.2989,20968.0
2019-03-27 15:00:00,42.42,42.44,42.41,42.41,24544.0,34.2989,34.3151,34.2908,34.2908,24544.0
2019-03-27 15:05:00,42.41,42.46,42.4,42.45,17078.0,34.2908,34.3312,34.2827,34.3231,17078.0
2019-03-27 15:10:00,42.46,42.49,42.45,42.48,14712.0,34.3312,34.3555,34.3231,34.3474,14712.0
2019-03-27 15:15:00,42.48,42.49,42.45,42.47,12394.0,34.3474,34.3555,34.3231,34.3393,12394.0
2019-03-27 15:20:00,42.47,42.53,42.47,42.51,31483.0,34.3393,34.3878,34.3393,34.3717,31483.0
2019-03-27 15:25:00,42.51,42.55,42.5,42.54,22832.0,34.3717,34.404,34.3636,34.3959,22832.0
2019-03-27 15:30:00,42.55,42.62,42.54,42.56,44355.0,34.404,34.4606,34.3959,34.4121,44355.0
2019-03-27 15:35:00,42.56,42.59,42.54,42.57,35611.0,34.4121,34.4363,34.3959,34.4202,35611.0
2019-03-27 15:40:00,42.57,42.59,42.56,42.57,80317.0,34.4202,34.4363,34.4121,34.4202,80317.0
2019-03-27 15:45:00,42.56,42.58,42.54,42.57,122573.0,34.4121,34.4283,34.3959,34.4202,122573.0
2019-03-27 15:50:00,42.57,42.59,42.54,42.56,112352.0,34.4202,34.4363,34.3959,34.4121,112352.0
2019-03-27 15:55:00,42.55,42.56,42.42,42.49,549748.0,34.404,34.4121,34.2989,34.3555,549748.0
2019-03-28 09:30:00,42.48,42.87,42.48,42.69,60824.0,34.3474,34.6627,34.3474,34.5172,60824.0
2019-03-28 09:35:00,42.68,42.68,42.55,42.6,78612.0,34.5091,34.5091,34.404,34.4444,78612.0
2019-03-28 09:40:00,42.58,42.63,42.49,42.61,74776.0,34.4283,34.4687,34.3555,34.4525,74776.0
2019-03-28 09:45:00,42.61,42.61,42.44,42.45,37629.0,34.4525,34.4525,34.3151,34.3231,37629.0
2019-03-28 09:50:00,42.45,42.45,42.26,42.28,55047.0,34.3231,34.3231,34.1695,34.1857,55047.0
2019-03-28 09:55:00,42.28,42.41,42.28,42.41,44406.0,34.1857,34.2908,34.1857,34.2908,44406.0
2019-03-28 10:00:00,42.4,42.46,42.36,42.44,29049.0,34.2827,34.3312,34.2504,34.3151,29049.0
2019-03-28 10:05:00,42.42,42.49,42.39,42.48,39395.0,34.2989,34.3555,34.2746,34.3474,39395.0
2019-03-28 10:10:00,42.48,42.5,42.42,42.43,33108.0,34.3474,34.3636,34.2989,34.307,33108.0
2019-03-28 10:15:00,42.42,42.51,42.41,42.5,35211.0,34.2989,34.3717,34.2908,34.3636,35211.0
2019-03-28 10:20:00,42.51,42.52,42.47,42.49,22294.0,34.3717,34.3797,34.3393,34.3555,22294.0
2019-03-28 10:25:00,42.49,42.51,42.46,42.47,20977.0,34.3555,34.3717,34.3312,34.3393,20977.0
2019-03-28 10:30:00,42.47,42.51,42.45,42.46,29201.0,34.3393,34.3717,34.3231,34.3312,29201.0
2019-03-28 10:35:00,42.46,42.53,42.45,42.48,40666.0,34.3312,34.3878,34.3231,34.3474,40666.0
2019-03-28 10:40:00,42.49,42.52,42.47,42.5,30330.0,34.3555,34.3797,34.3393,34.3636,30330.0
2019-03-28 10:45:00,42.51,42.54,42.49,42.54,51647.0,34.3717,34.3959,34.3555,34.3959,51647.0
2019-03-28 10:50:00,42.54,42.55,42.47,42.48,246502.0,34.3959,34.404,34.3393,34.3474,246502.0
2019-03-28 10:55:00,42.48,42.54,42.46,42.51,28037.0,34.3474,34.3959,34.3312,34.3717,28037.0
2019-03-28 11:00:00,42.51,42.51,42.37,42.39,55522.0,34.3717,34.3717,34.2585,34.2746,55522.0
2019-03-28 11:05:00,42.38,42.43,42.36,42.41,28206.0,34.2666,34.307,34.2504,34.2908,28206.0
2019-03-28 11:10:00,42.41,42.46,42.39,42.44,22987.0,34.2908,34.3312,34.2746,34.3151,22987.0
2019-03-28 11:15:00,42.43,42.43,42.37,42.37,14119.0,34.307,34.307,34.2585,34.2585,14119.0
2019-03-28 11:20:00,42.37,42.39,42.31,42.34,31218.0,34.2585,34.2746,34.21,34.2342,31218.0
2019-03-28 11:25:00,42.34,42.35,42.27,42.29,36621.0,34.2342,34.2423,34.1776,34.1938,36621.0
2019-03-28 11:30:00,42.29,42.36,42.27,42.33,36440.0,34.1938,34.2504,34.1776,34.2261,36440.0
2019-03-28 11:35:00,42.34,42.34,42.21,42.22,52248.0,34.2342,34.2342,34.1291,34.1372,52248.0
2019-03-28 11:40:00,42.21,42.21,42.13,42.16,37558.0,34.1291,34.1291,34.0644,34.0887,37558.0
2019-03-28 11:45:00,42.17,42.25,42.14,42.22,23673.0,34.0968,34.1614,34.0725,34.1372,23673.0
2019-03-28 11:50:00,42.23,42.25,42.13,42.15,20963.0,34.1453,34.1614,34.0644,34.0806,20963.0
2019-03-28 11:55:00,42.16,42.19,42.12,42.18,16497.0,34.0887,34.1129,34.0563,34.1048,16497.0
2019-03-28 12:00:00,42.17,42.19,42.13,42.18,23754.0,34.0968,34.1129,34.0644,34.1048,23754.0
2019-03-28 12:05:00,42.17,42.22,42.13,42.15,34794.0,34.0968,34.1372,34.0644,34.0806,34794.0
2019-03-28 12:10:00,42.15,42.15,42.02,42.05,58657.0,34.0806,34.0806,33.9755,33.9997,58657.0
2019-03-28 12:15:00,42.05,42.06,42.01,42.03,22402.0,33.9997,34.0078,33.9674,33.9836,22402.0
2019-03-28 12:20:00,42.04,42.07,42.02,42.05,20706.0,33.9916,34.0159,33.9755,33.9997,20706.0
2019-03-28 12:25:00,42.05,42.1,42.01,42.07,18116.0,33.9997,34.0402,33.9674,34.0159,18116.0
2019-03-28 12:30:00,42.07,42.09,42.04,42.05,32808.0,34.0159,34.0321,33.9916,33.9997,32808.0
2019-03-28 12:35:00,42.05,42.05,42.0,42.01,35754.0,33.9997,33.9997,33.9593,33.9674,35754.0
2019-03-28 12:40:00,42.02,42.04,41.99,42.0,27118.0,33.9755,33.9916,33.9512,33.9593,27118.0
2019-03-28 12:45:00,41.99,41.99,41.94,41.98,28154.0,33.9512,33.9512,33.9108,33.9431,28154.0
2019-03-28 12:50:00,41.97,42.06,41.97,42.05,26310.0,33.935,34.0078,33.935,33.9997,26310.0
2019-03-28 12:55:00,42.06,42.06,42.03,42.05,17413.0,34.0078,34.0078,33.9836,33.9997,17413.0
2019-03-28 13:00:00,42.06,42.11,42.04,42.08,24559.0,34.0078,34.0482,33.9916,34.024,24559.0
2019-03-28 13:05:00,42.08,42.08,42.05,42.06,10626.0,34.024,34.024,33.9997,34.0078,10626.0
2019-03-28 13:10:00,42.07,42.11,42.05,42.1,15261.0,34.0159,34.0482,33.9997,34.0402,15261.0
2019-03-28 13:15:00,42.1,42.1,42.08,42.09,10411.0,34.0402,34.0402,34.024,34.0321,10411.0
2019-03-28 13:20:00,42.1,42.16,42.08,42.13,18480.0,34.0402,34.0887,34.024,34.0644,18480.0
2019-03-28 13:25:00,42.13,42.14,42.11,42.13,12494.0,34.0644,34.0725,34.0482,34.0644,12494.0
2019-03-28 13:30:00,42.12,42.19,42.12,42.16,41680.0,34.0563,34.1129,34.0563,34.0887,41680.0
2019-03-28 13:35:00,42.16,42.16,42.09,42.11,12990.0,34.0887,34.0887,34.0321,34.0482,12990.0
2019-03-28 13:40:00,42.11,42.12,42.07,42.1,15244.0,34.0482,34.0563,34.0159,34.0402,15244.0
2019-03-28 13:45:00,42.09,42.13,42.08,42.13,12012.0,34.0321,34.0644,34.024,34.0644,12012.0
2019-03-28 13:50:00,42.13,42.2,42.11,42.19,15670.0,34.0644,34.121,34.0482,34.1129,15670.0
2019-03-28 13:55:00,42.19,42.21,42.17,42.2,13283.0,34.1129,34.1291,34.0968,34.121,13283.0
2019-03-28 14:00:00,42.19,42.23,42.15,42.21,26808.0,34.1129,34.1453,34.0806,34.1291,26808.0
2019-03-28 14:05:00,42.2,42.38,42.19,42.21,23935.0,34.121,34.2666,34.1129,34.1291,23935.0
2019-03-28 14:10:00,42.2,42.24,42.2,42.23,16739.0,34.121,34.1534,34.121,34.1453,16739.0
2019-03-28 14:15:00,42.23,42.24,42.21,42.23,12985.0,34.1453,34.1534,34.1291,34.1453,12985.0
2019-03-28 14:20:00,42.23,42.27,42.22,42.27,51257.0,34.1453,34.1776,34.1372,34.1776,51257.0
2019-03-28 14:25:00,42.26,42.27,42.23,42.25,25909.0,34.1695,34.1776,34.1453,34.1614,25909.0
2019-03-28 14:30:00,42.25,42.28,42.23,42.25,35041.0,34.1614,34.1857,34.1453,34.1614,35041.0
2019-03-28 14:35:00,42.25,42.27,42.24,42.25,16418.0,34.1614,34.1776,34.1534,34.1614,16418.0
2019-03-28 14:40:00,42.26,42.26,42.24,42.26,18008.0,34.1695,34.1695,34.1534,34.1695,18008.0
2019-03-28 14:45:00,42.27,42.27,42.24,42.25,31628.0,34.1776,34.1776,34.1534,34.1614,31628.0
2019-03-28 14:50:00,42.25,42.29,42.24,42.26,58516.0,34.1614,34.1938,34.1534,34.1695,58516.0
2019-03-28 14:55:00,42.26,42.3,42.24,42.28,29682.0,34.1695,34.2019,34.1534,34.1857,29682.0
2019-03-28 15:00:00,42.29,42.36,42.26,42.34,50937.0,34.1938,34.2504,34.1695,34.2342,50937.0
2019-03-28 15:05:00,42.34,42.36,42.3,42.3,35871.0,34.2342,34.2504,34.2019,34.2019,35871.0
2019-03-28 15:10:00,42.3,42.32,42.29,42.3,53353.0,34.2019,34.218,34.1938,34.2019,53353.0
2019-03-28 15:15:00,42.31,42.33,42.26,42.27,41134.0,34.21,34.2261,34.1695,34.1776,41134.0
2019-03-28 15:20:00,42.27,42.3,42.27,42.29,31463.0,34.1776,34.2019,34.1776,34.1938,31463.0
2019-03-28 15:25:00,42.29,42.35,42.29,42.34,28421.0,34.1938,34.2423,34.1938,34.2342,28421.0
2019-03-28 15:30:00,42.34,42.44,42.33,42.42,56992.0,34.2342,34.3151,34.2261,34.2989,56992.0
2019-03-28 15:35:00,42.43,42.46,42.4,42.44,46481.0,34.307,34.3312,34.2827,34.3151,46481.0
2019-03-28 15:40:00,42.45,42.5,42.44,42.46,58015.0,34.3231,34.3636,34.3151,34.3312,58015.0
2019-03-28 15:45:00,42.46,42.47,42.38,42.39,60350.0,34.3312,34.3393,34.2666,34.2746,60350.0
2019-03-28 15:50:00,42.39,42.44,42.38,42.44,87655.0,34.2746,34.3151,34.2666,34.3151,87655.0
2019-03-28 15:55:00,42.44,42.49,42.4,42.46,182550.0,34.3151,34.3555,34.2827,34.3312,182550.0
2019-03-29 09:30:00,42.93,43.0,42.77,42.95,155855.0,34.7113,34.7679,34.5819,34.7274,155855.0
2019-03-29 09:35:00,42.96,42.96,42.69,42.72,38552.0,34.7355,34.7355,34.5172,34.5415,38552.0
2019-03-29 09:40:00,42.73,42.74,42.63,42.64,48823.0,34.5495,34.5576,34.4687,34.4768,48823.0
2019-03-29 09:45:00,42.65,42.81,42.64,42.74,40479.0,34.4849,34.6142,34.4768,34.5576,40479.0
2019-03-29 09:50:00,42.72,42.73,42.64,42.7,23470.0,34.5415,34.5495,34.4768,34.5253,23470.0
2019-03-29 09:55:00,42.71,42.83,42.7,42.82,22449.0,34.5334,34.6304,34.5253,34.6223,22449.0
2019-03-29 10:00:00,42.83,42.87,42.79,42.86,39802.0,34.6304,34.6627,34.5981,34.6547,39802.0
2019-03-29 10:05:00,42.86,42.87,42.79,42.82,26834.0,34.6547,34.6627,34.5981,34.6223,26834.0
2019-03-29 10:10:00,42.82,42.82,42.73,42.76,22804.0,34.6223,34.6223,34.5495,34.5738,22804.0
2019-03-29 10:15:00,42.77,42.82,42.75,42.76,35890.0,34.5819,34.6223,34.5657,34.5738,35890.0
2019-03-29 10:20:00,42.77,42.77,42.59,42.59,64207.0,34.5819,34.5819,34.4363,34.4363,64207.0
2019-03-29 10:25:00,42.59,42.67,42.59,42.67,62874.0,34.4363,34.501,34.4363,34.501,62874.0
2019-03-29 10:30:00,42.66,42.73,42.66,42.68,27797.0,34.4929,34.5495,34.4929,34.5091,27797.0
2019-03-29 10:35:00,42.68,42.72,42.67,42.69,27405.0,34.5091,34.5415,34.501,34.5172,27405.0
2019-03-29 10:40:00,42.69,42.7,42.49,42.49,50519.0,34.5172,34.5253,34.3555,34.3555,50519.0
2019-03-29 10:45:00,42.5,42.64,42.49,42.58,37122.0,34.3636,34.4768,34.3555,34.4283,37122.0
2019-03-29 10:50:00,42.56,42.61,42.52,42.53,25568.0,34.4121,34.4525,34.3797,34.3878,25568.0
2019-03-29 10:55:00,42.54,42.64,42.54,42.61,25606.0,34.3959,34.4768,34.3959,34.4525,25606.0
2019-03-29 11:00:00,42.62,42.7,42.61,42.67,61964.0,34.4606,34.5253,34.4525,34.501,61964.0
2019-03-29 11:05:00,42.66,42.71,42.62,42.66,67795.0,34.4929,34.5334,34.4606,34.4929,67795.0
2019-03-29 11:10:00,42.65,42.67,42.56,42.56,24901.0,34.4849,34.501,34.4121,34.4121,24901.0
2019-03-29 11:15:00,42.57,42.61,42.55,42.56,32068.0,34.4202,34.4525,34.404,34.4121,32068.0
2019-03-29 11:20:00,42.57,42.57,42.5,42.53,35103.0,34.4202,34.4202,34.3636,34.3878,35103.0
2019-03-29 11:25:00,42.53,42.53,42.46,42.49,39220.0,34.3878,34.3878,34.3312,34.3555,39220.0
2019-03-29 11:30:00,42.5,42.61,42.48,42.61,38549.0,34.3636,34.4525,34.3474,34.4525,38549.0
2019-03-29 11:35:00,42.61,42.67,42.57,42.66,33313.0,34.4525,34.501,34.4202,34.4929,33313.0
2019-03-29 11:40:00,42.67,42.69,42.62,42.64,27182.0,34.501,34.5172,34.4606,34.4768,27182.0
2019-03-29 11:45:00,42.64,42.68,42.62,42.63,23421.0,34.4768,34.5091,34.4606,34.4687,23421.0
2019-03-29 11:50:00,42.64,42.64,42.59,42.61,22534.0,34.4768,34.4768,34.4363,34.4525,22534.0
2019-03-29 11:55:00,42.61,42.64,42.59,42.59,22236.0,34.4525,34.4768,34.4363,34.4363,22236.0
2019-03-29 12:00:00,42.6,42.6,42.52,42.52,93357.0,34.4444,34.4444,34.3797,34.3797,93357.0
2019-03-29 12:05:00,42.51,42.52,42.46,42.48,77189.0,34.3717,34.3797,34.3312,34.3474,77189.0
2019-03-29 12:10:00,42.47,42.55,42.45,42.51,63551.0,34.3393,34.404,34.3231,34.3717,63551.0
2019-03-29 12:15:00,42.51,42.57,42.51,42.57,28899.0,34.3717,34.4202,34.3717,34.4202,28899.0
2019-03-29 12:20:00,42.57,42.63,42.56,42.62,42603.0,34.4202,34.4687,34.4121,34.4606,42603.0
2019-03-29 12:25:00,42.62,42.65,42.61,42.63,48992.0,34.4606,34.4849,34.4525,34.4687,48992.0
2019-03-29 12:30:00,42.63,42.7,42.62,42.67,45419.0,34.4687,34.5253,34.4606,34.501,45419.0
2019-03-29 12:35:00,42.68,42.71,42.67,42.71,31985.0,34.5091,34.5334,34.501,34.5334,31985.0
2019-03-29 12:40:00,42.71,42.72,42.66,42.68,22490.0,34.5334,34.5415,34.4929,34.5091,22490.0
2019-03-29 12:45:00,42.68,42.69,42.63,42.64,20159.0,34.5091,34.5172,34.4687,34.4768,20159.0
2019-03-29 12:50:00,42.63,42.66,42.59,42.64,39123.0,34.4687,34.4929,34.4363,34.4768,39123.0
2019-03-29 12:55:00,42.64,42.66,42.62,42.65,19131.0,34.4768,34.4929,34.4606,34.4849,19131.0
2019-03-29 13:00:00,42.65,42.67,42.63,42.63,17736.0,34.4849,34.501,34.4687,34.4687,17736.0
2019-03-29 13:05:00,42.63,42.64,42.6,42.64,19970.0,34.4687,34.4768,34.4444,34.4768,19970.0
2019-03-29 13:10:00,42.63,42.65,42.62,42.64,21736.0,34.4687,34.4849,34.4606,34.4768,21736.0
2019-03-29 13:15:00,42.63,42.63,42.57,42.59,53069.0,34.4687,34.4687,34.4202,34.4363,53069.0
2019-03-29 13:20:00,42.6,42.63,42.57,42.61,29749.0,34.4444,34.4687,34.4202,34.4525,29749.0
2019-03-29 13:25:00,42.61,42.63,42.6,42.61,29451.0,34.4525,34.4687,34.4444,34.4525,29451.0
2019-03-29 13:30:00,42.61,42.61,42.58,42.58,18779.0,34.4525,34.4525,34.4283,34.4283,18779.0
2019-03-29 13:35:00,42.59,42.6,42.55,42.59,31466.0,34.4363,34.4444,34.404,34.4363,31466.0
2019-03-29 13:40:00,42.59,42.63,42.58,42.61,51297.0,34.4363,34.4687,34.4283,34.4525,51297.0
2019-03-29 13:45:00,42.61,42.63,42.58,42.59,65164.0,34.4525,34.4687,34.4283,34.4363,65164.0
2019-03-29 13:50:00,42.58,42.62,42.56,42.58,48609.0,34.4283,34.4606,34.4121,34.4283,48609.0
2019-03-29 13:55:00,42.58,42.58,42.51,42.51,31749.0,34.4283,34.4283,34.3717,34.3717,31749.0
2019-03-29 14:00:00,42.51,42.54,42.5,42.52,36552.0,34.3717,34.3959,34.3636,34.3797,36552.0
2019-03-29 14:05:00,42.52,42.55,42.48,42.54,50843.0,34.3797,34.404,34.3474,34.3959,50843.0
2019-03-29 14:10:00,42.55,42.55,42.49,42.51,150828.0,34.404,34.404,34.3555,34.3717,150828.0
2019-03-29 14:15:00,42.51,42.52,42.49,42.51,25492.0,34.3717,34.3797,34.3555,34.3717,25492.0
2019-03-29 14:20:00,42.51,42.52,42.5,42.52,28670.0,34.3717,34.3797,34.3636,34.3797,28670.0
2019-03-29 14:25:00,42.52,42.57,42.49,42.5,47677.0,34.3797,34.4202,34.3555,34.3636,47677.0
2019-03-29 14:30:00,42.49,42.51,42.48,42.5,32765.0,34.3555,34.3717,34.3474,34.3636,32765.0
2019-03-29 14:35:00,42.49,42.51,42.46,42.47,42613.0,34.3555,34.3717,34.3312,34.3393,42613.0
2019-03-29 14:40:00,42.46,42.51,42.42,42.46,59389.0,34.3312,34.3717,34.2989,34.3312,59389.0
2019-03-29 14:45:00,42.46,42.57,42.44,42.57,79512.0,34.3312,34.4202,34.3151,34.4202,79512.0
2019-03-29 14:50:00,42.56,42.68,42.56,42.68,44957.0,34.4121,34.5091,34.4121,34.5091,44957.0
2019-03-29 14:55:00,42.69,42.69,42.58,42.63,83606.0,34.5172,34.5172,34.4283,34.4687,83606.0
2019-03-29 15:00:00,42.63,42.65,42.55,42.55,64902.0,34.4687,34.4849,34.404,34.404,64902.0
2019-03-29 15:05:00,42.55,42.56,42.51,42.52,36612.0,34.404,34.4121,34.3717,34.3797,36612.0
2019-03-29 15:10:00,42.53,42.55,42.47,42.47,33518.0,34.3878,34.404,34.3393,34.3393,33518.0
2019-03-29 15:15:00,42.47,42.55,42.46,42.54,49736.0,34.3393,34.404,34.3312,34.3959,49736.0
2019-03-29 15:20:00,42.54,42.56,42.5,42.54,30175.0,34.3959,34.4121,34.3636,34.3959,30175.0
2019-03-29 15:25:00,42.54,42.58,42.52,42.57,58024.0,34.3959,34.4283,34.3797,34.4202,58024.0
2019-03-29 15:30:00,42.58,42.58,42.51,42.55,74254.0,34.4283,34.4283,34.3717,34.404,74254.0
2019-03-29 15:35:00,42.56,42.59,42.53,42.57,65848.0,34.4121,34.4363,34.3878,34.4202,65848.0
2019-03-29 15:40:00,42.57,42.6,42.54,42.56,109667.0,34.4202,34.4444,34.3959,34.4121,109667.0
2019-03-29 15:45:00,42.56,42.59,42.5,42.53,109584.0,34.4121,34.4363,34.3636,34.3878,109584.0
2019-03-29 15:50:00,42.53,42.58,42.46,42.51,204999.0,34.3878,34.4283,34.3312,34.3717,204999.0
2019-03-29 15:55:00,42.51,42.59,42.49,42.56,471362.0,34.3717,34.4363,34.3555,34.4121,471362.0
2019-04-01 09:30:00,42.68,43.1,42.68,43.06,139168.0,34.5091,34.8487,34.5091,34.8164,139168.0
2019-04-01 09:35:00,43.05,43.29,43.05,43.26,56962.0,34.8083,35.0023,34.8083,34.9781,56962.0
2019-04-01 09:40:00,43.25,43.39,43.2,43.36,55798.0,34.97,35.0832,34.9296,35.0589,55798.0
2019-04-01 09:45:00,43.36,43.4,43.17,43.17,43398.0,35.0589,35.0913,34.9053,34.9053,43398.0
2019-04-01 09:50:00,43.18,43.36,43.15,43.34,65628.0,34.9134,35.0589,34.8891,35.0428,65628.0
2019-04-01 09:55:00,43.34,43.39,43.26,43.28,82060.0,35.0428,35.0832,34.9781,34.9942,82060.0
2019-04-01 10:00:00,43.29,43.55,43.28,43.54,101158.0,35.0023,35.2126,34.9942,35.2045,101158.0
2019-04-01 10:05:00,43.55,43.69,43.54,43.68,79974.0,35.2126,35.3258,35.2045,35.3177,79974.0
2019-04-01 10:10:00,43.68,43.71,43.55,43.61,54145.0,35.3177,35.3419,35.2126,35.2611,54145.0
2019-04-01 10:15:00,43.62,43.74,43.6,43.74,87187.0,35.2692,35.3662,35.253,35.3662,87187.0
2019-04-01 10:20:00,43.74,43.76,43.68,43.7,31832.0,35.3662,35.3824,35.3177,35.3338,31832.0
2019-04-01 10:25:00,43.7,43.8,43.69,43.77,41712.0,35.3338,35.4147,35.3258,35.3904,41712.0
2019-04-01 10:30:00,43.77,43.8,43.68,43.7,94205.0,35.3904,35.4147,35.3177,35.3338,94205.0
2019-04-01 10:35:00,43.7,43.79,43.64,43.79,133203.0,35.3338,35.4066,35.2853,35.4066,133203.0
2019-04-01 10:40:00,43.8,43.82,43.67,43.72,42669.0,35.4147,35.4309,35.3096,35.35,42669.0
2019-04-01 10:45:00,43.71,43.76,43.67,43.75,27118.0,35.3419,35.3824,35.3096,35.3743,27118.0
2019-04-01 10:50:00,43.74,43.78,43.71,43.74,27144.0,35.3662,35.3985,35.3419,35.3662,27144.0
2019-04-01 10:55:00,43.74,43.75,43.56,43.56,20225.0,35.3662,35.3743,35.2206,35.2206,20225.0
2019-04-01 11:00:00,43.56,43.65,43.56,43.62,26436.0,35.2206,35.2934,35.2206,35.2692,26436.0
2019-04-01 11:05:00,43.62,43.62,43.53,43.59,35145.0,35.2692,35.2692,35.1964,35.2449,35145.0
2019-04-01 11:10:00,43.6,43.69,43.59,43.6,63130.0,35.253,35.3258,35.2449,35.253,63130.0
2019-04-01 11:15:00,43.59,43.73,43.59,43.72,44349.0,35.2449,35.3581,35.2449,35.35,44349.0
2019-04-01 11:20:00,43.72,43.75,43.66,43.75,26854.0,35.35,35.3743,35.3015,35.3743,26854.0
2019-04-01 11:25:00,43.75,43.76,43.71,43.73,35138.0,35.3743,35.3824,35.3419,35.3581,35138.0
2019-04-01 11:30:00,43.72,43.72,43.6,43.63,64891.0,35.35,35.35,35.253,35.2772,64891.0
2019-04-01 11:35:00,43.63,43.66,43.58,43.59,33560.0,35.2772,35.3015,35.2368,35.2449,33560.0
2019-04-01 11:40:00,43.6,43.62,43.57,43.59,41204.0,35.253,35.2692,35.2287,35.2449,41204.0
2019-04-01 11:45:00,43.6,43.66,43.57,43.66,44277.0,35.253,35.3015,35.2287,35.3015,44277.0
2019-04-01 11:50:00,43.66,43.76,43.65,43.74,20746.0,35.3015,35.3824,35.2934,35.3662,20746.0
2019-04-01 11:55:00,43.74,43.77,43.71,43.72,31382.0,35.3662,35.3904,35.3419,35.35,31382.0
2019-04-01 12:00:00,43.73,43.74,43.66,43.71,49707.0,35.3581,35.3662,35.3015,35.3419,49707.0
2019-04-01 12:05:00,43.71,43.74,43.7,43.72,63951.0,35.3419,35.3662,35.3338,35.35,63951.0
2019-04-01 12:10:00,43.73,43.81,43.72,43.77,35789.0,35.3581,35.4228,35.35,35.3904,35789.0
2019-04-01 12:15:00,43.76,43.85,43.75,43.84,39755.0,35.3824,35.4551,35.3743,35.447,39755.0
2019-04-01 12:20:00,43.84,43.88,43.83,43.85,50239.0,35.447,35.4794,35.439,35.4551,50239.0
2019-04-01 12:25:00,43.86,43.86,43.81,43.84,23221.0,35.4632,35.4632,35.4228,35.447,23221.0
2019-04-01 12:30:00,43.84,43.84,43.8,43.83,40338.0,35.447,35.447,35.4147,35.439,40338.0
2019-04-01 12:35:00,43.82,43.83,43.79,43.82,47510.0,35.4309,35.439,35.4066,35.4309,47510.0
2019-04-01 12:40:00,43.82,43.85,43.79,43.82,36307.0,35.4309,35.4551,35.4066,35.4309,36307.0
2019-04-01 12:45:00,43.83,43.86,43.81,43.83,27618.0,35.439,35.4632,35.4228,35.439,27618.0
2019-04-01 12:50:00,43.82,43.83,43.81,43.83,16519.0,35.4309,35.439,35.4228,35.439,16519.0
2019-04-01 12:55:00,43.83,43.88,43.8,43.83,46322.0,35.439,35.4794,35.4147,35.439,46322.0
2019-04-01 13:00:00,43.83,43.87,43.8,43.86,20623.0,35.439,35.4713,35.4147,35.4632,20623.0
2019-04-01 13:05:00,43.86,43.89,43.82,43.88,24280.0,35.4632,35.4875,35.4309,35.4794,24280.0
2019-04-01 13:10:00,43.87,43.87,43.81,43.84,27395.0,35.4713,35.4713,35.4228,35.447,27395.0
2019-04-01 13:15:00,43.84,43.84,43.79,43.81,26000.0,35.447,35.447,35.4066,35.4228,26000.0
2019-04-01 13:20:00,43.8,43.82,43.77,43.81,28497.0,35.4147,35.4309,35.3904,35.4228,28497.0
2019-04-01 13:25:00,43.8,43.84,43.78,43.83,14851.0,35.4147,35.447,35.3985,35.439,14851.0
2019-04-01 13:30:00,43.83,43.86,43.82,43.84,16427.0,35.439,35.4632,35.4309,35.447,16427.0
2019-04-01 13:35:00,43.84,43.91,43.83,43.91,34888.0,35.447,35.5036,35.439,35.5036,34888.0
2019-04-01 13:40:00,43.9,43.93,43.87,43.88,29936.0,35.4956,35.5198,35.4713,35.4794,29936.0
2019-04-01 13:45:00,43.87,43.94,43.85,43.9,29196.0,35.4713,35.5279,35.4551,35.4956,29196.0
2019-04-01 13:50:00,43.9,43.95,43.88,43.88,23779.0,35.4956,35.536,35.4794,35.4794,23779.0
2019-04-01 13:55:00,43.89,43.92,43.88,43.91,17827.0,35.4875,35.5117,35.4794,35.5036,17827.0
2019-04-01 14:00:00,43.91,43.98,43.9,43.97,84879.0,35.5036,35.5602,35.4956,35.5522,84879.0
2019-04-01 14:05:00,43.97,44.02,43.97,43.99,44012.0,35.5522,35.5926,35.5522,35.5683,44012.0
2019-04-01 14:10:00,44.0,44.06,43.99,44.01,49134.0,35.5764,35.6249,35.5683,35.5845,49134.0
2019-04-01 14:15:00,44.01,44.06,43.99,44.05,46026.0,35.5845,35.6249,35.5683,35.6168,46026.0
2019-04-01 14:20:00,44.05,44.07,43.96,43.99,107530.0,35.6168,35.633,35.5441,35.5683,107530.0
2019-04-01 14:25:00,44.0,44.03,43.97,43.98,29561.0,35.5764,35.6007,35.5522,35.5602,29561.0
2019-04-01 14:30:00,43.97,43.97,43.9,43.94,39651.0,35.5522,35.5522,35.4956,35.5279,39651.0
2019-04-01 14:35:00,43.94,43.94,43.85,43.93,152465.0,35.5279,35.5279,35.4551,35.5198,152465.0
2019-04-01 14:40:00,43.93,43.94,43.91,43.92,23753.0,35.5198,35.5279,35.5036,35.5117,23753.0
2019-04-01 14:45:00,43.91,43.92,43.86,43.87,27408.0,35.5036,35.5117,35.4632,35.4713,27408.0
2019-04-01 14:50:00,43.87,43.89,43.86,43.89,47490.0,35.4713,35.4875,35.4632,35.4875,47490.0
2019-04-01 14:55:00,43.89,43.92,43.86,43.86,51782.0,35.4875,35.5117,35.4632,35.4632,51782.0
2019-04-01 15:00:00,43.87,43.88,43.85,43.86,48407.0,35.4713,35.4794,35.4551,35.4632,48407.0
2019-04-01 15:05:00,43.87,43.9,43.86,43.88,36462.0,35.4713,35.4956,35.4632,35.4794,36462.0
2019-04-01 15:10:00,43.87,43.92,43.87,43.91,42322.0,35.4713,35.5117,35.4713,35.5036,42322.0
2019-04-01 15:15:00,43.91,43.96,43.9,43.95,57776.0,35.5036,35.5441,35.4956,35.536,57776.0
2019-04-01 15:20:00,43.95,44.03,43.94,44.01,67151.0,35.536,35.6007,35.5279,35.5845,67151.0
2019-04-01 15:25:00,44.02,44.02,43.96,44.02,50047.0,35.5926,35.5926,35.5441,35.5926,50047.0
2019-04-01 15:30:00,44.01,44.05,43.99,44.05,84225.0,35.5845,35.6168,35.5683,35.6168,84225.0
2019-04-01 15:35:00,44.05,44.1,44.04,44.08,146328.0,35.6168,35.6573,35.6088,35.6411,146328.0
2019-04-01 15:40:00,44.07,44.09,43.99,44.09,123792.0,35.633,35.6492,35.5683,35.6492,123792.0
2019-04-01 15:45:00,44.08,44.12,44.05,44.12,202418.0,35.6411,35.6734,35.6168,35.6734,202418.0
2019-04-01 15:50:00,44.12,44.16,44.08,44.14,225763.0,35.6734,35.7058,35.6411,35.6896,225763.0
2019-04-01 15:55:00,44.14,44.19,44.11,44.12,505004.0,35.6896,35.73,35.6654,35.6734,505004.0
2019-04-02 09:30:00,44.11,44.11,43.84,44.08,55034.0,35.6654,35.6654,35.447,35.6411,55034.0
2019-04-02 09:35:00,44.06,44.08,43.98,44.02,32024.0,35.6249,35.6411,35.5602,35.5926,32024.0
2019-04-02 09:40:00,44.02,44.13,43.97,44.09,44097.0,35.5926,35.6815,35.5522,35.6492,44097.0
2019-04-02 09:45:00,44.1,44.11,44.03,44.09,19977.0,35.6573,35.6654,35.6007,35.6492,19977.0
2019-04-02 09:50:00,44.09,44.15,44.02,44.14,44413.0,35.6492,35.6977,35.5926,35.6896,44413.0
2019-04-02 09:55:00,44.15,44.44,44.13,44.4,125082.0,35.6977,35.9322,35.6815,35.8998,125082.0
2019-04-02 10:00:00,44.4,44.4,44.18,44.26,92761.0,35.8998,35.8998,35.7219,35.7866,92761.0
2019-04-02 10:05:00,44.26,44.31,44.23,44.27,37658.0,35.7866,35.8271,35.7624,35.7947,37658.0
2019-04-02 10:10:00,44.26,44.26,44.18,44.22,56135.0,35.7866,35.7866,35.7219,35.7543,56135.0
2019-04-02 10:15:00,44.23,44.26,44.19,44.26,38671.0,35.7624,35.7866,35.73,35.7866,38671.0
2019-04-02 10:20:00,44.26,44.26,44.21,44.21,25151.0,35.7866,35.7866,35.7462,35.7462,25151.0
2019-04-02 10:25:00,44.21,44.24,44.19,44.24,20548.0,35.7462,35.7705,35.73,35.7705,20548.0
2019-04-02 10:30:00,44.24,44.28,44.22,44.25,28492.0,35.7705,35.8028,35.7543,35.7785,28492.0
2019-04-02 10:35:00,44.25,44.29,44.23,44.24,36696.0,35.7785,35.8109,35.7624,35.7705,36696.0
2019-04-02 10:40:00,44.24,44.34,44.2,44.3,40649.0,35.7705,35.8513,35.7381,35.819,40649.0
2019-04-02 10:45:00,44.3,44.31,44.24,44.24,33199.0,35.819,35.8271,35.7705,35.7705,33199.0
2019-04-02 10:50:00,44.25,44.31,44.24,44.27,43118.0,35.7785,35.8271,35.7705,35.7947,43118.0
2019-04-02 10:55:00,44.27,44.3,44.19,44.2,90980.0,35.7947,35.819,35.73,35.7381,90980.0
2019-04-02 11:00:00,44.19,44.23,44.09,44.11,69847.0,35.73,35.7624,35.6492,35.6654,69847.0
2019-04-02 11:05:00,44.11,44.16,44.1,44.14,105709.0,35.6654,35.7058,35.6573,35.6896,105709.0
2019-04-02 11:10:00,44.14,44.17,44.1,44.17,222359.0,35.6896,35.7139,35.6573,35.7139,222359.0
2019-04-02 11:15:00,44.16,44.19,44.11,44.19,125007.0,35.7058,35.73,35.6654,35.73,125007.0
2019-04-02 11:20:00,44.19,44.2,44.12,44.18,54742.0,35.73,35.7381,35.6734,35.7219,54742.0
2019-04-02 11:25:00,44.18,44.21,44.15,44.2,74016.0,35.7219,35.7462,35.6977,35.7381,74016.0
2019-04-02 11:30:00,44.2,44.23,44.17,44.18,41683.0,35.7381,35.7624,35.7139,35.7219,41683.0
2019-04-02 11:35:00,44.18,44.18,44.06,44.1,75457.0,35.7219,35.7219,35.6249,35.6573,75457.0
2019-04-02 11:40:00,44.11,44.18,44.1,44.17,27277.0,35.6654,35.7219,35.6573,35.7139,27277.0
2019-04-02 11:45:00,44.18,44.22,44.17,44.19,45301.0,35.7219,35.7543,35.7139,35.73,45301.0
2019-04-02 11:50:00,44.2,44.26,44.19,44.23,56484.0,35.7381,35.7866,35.73,35.7624,56484.0
2019-04-02 11:55:00,44.23,44.29,44.21,44.23,31406.0,35.7624,35.8109,35.7462,35.7624,31406.0
2019-04-02 12:00:00,44.23,44.27,44.21,44.26,17465.0,35.7624,35.7947,35.7462,35.7866,17465.0
2019-04-02 12:05:00,44.26,44.27,44.21,44.25,18731.0,35.7866,35.7947,35.7462,35.7785,18731.0
2019-04-02 12:10:00,44.25,44.25,44.2,44.21,27799.0,35.7785,35.7785,35.7381,35.7462,27799.0
2019-04-02 12:15:00,44.21,44.21,44.15,44.16,31837.0,35.7462,35.7462,35.6977,35.7058,31837.0
2019-04-02 12:20:00,44.16,44.17,44.05,44.05,24997.0,35.7058,35.7139,35.6168,35.6168,24997.0
2019-04-02 12:25:00,44.04,44.08,44.03,44.06,20751.0,35.6088,35.6411,35.6007,35.6249,20751.0
2019-04-02 12:30:00,44.05,44.08,44.01,44.08,24421.0,35.6168,35.6411,35.5845,35.6411,24421.0
2019-04-02 12:35:00,44.07,44.1,44.05,44.1,21057.0,35.633,35.6573,35.6168,35.6573,21057.0
2019-04-02 12:40:00,44.1,44.11,44.06,44.08,15234.0,35.6573,35.6654,35.6249,35.6411,15234.0
2019-04-02 12:45:00,44.08,44.08,44.02,44.05,54103.0,35.6411,35.6411,35.5926,35.6168,54103.0
2019-04-02 12:50:00,44.05,44.06,44.02,44.05,24208.0,35.6168,35.6249,35.5926,35.6168,24208.0
2019-04-02 12:55:00,44.04,44.08,44.04,44.07,13110.0,35.6088,35.6411,35.6088,35.633,13110.0
2019-04-02 13:00:00,44.07,44.07,44.02,44.05,27150.0,35.633,35.633,35.5926,35.6168,27150.0
2019-04-02 13:05:00,44.05,44.16,44.03,44.14,45783.0,35.6168,35.7058,35.6007,35.6896,45783.0
2019-04-02 13:10:00,44.14,44.15,44.09,44.11,22266.0,35.6896,35.6977,35.6492,35.6654,22266.0
2019-04-02 13:15:00,44.11,44.13,44.08,44.1,16175.0,35.6654,35.6815,35.6411,35.6573,16175.0
2019-04-02 13:20:00,44.1,44.11,44.09,44.09,12998.0,35.6573,35.6654,35.6492,35.6492,12998.0
2019-04-02 13:25:00,44.09,44.1,44.07,44.09,19628.0,35.6492,35.6573,35.633,35.6492,19628.0
2019-04-02 13:30:00,44.09,44.09,44.05,44.09,15484.0,35.6492,35.6492,35.6168,35.6492,15484.0
2019-04-02 13:35:00,44.08,44.15,44.08,44.15,61738.0,35.6411,35.6977,35.6411,35.6977,61738.0
2019-04-02 13:40:00,44.15,44.16,44.13,44.13,47343.0,35.6977,35.7058,35.6815,35.6815,47343.0
2019-04-02 13:45:00,44.12,44.13,44.08,44.09,22649.0,35.6734,35.6815,35.6411,35.6492,22649.0
2019-04-02 13:50:00,44.08,44.12,44.06,44.12,18309.0,35.6411,35.6734,35.6249,35.6734,18309.0
2019-04-02 13:55:00,44.12,44.13,44.08,44.12,29868.0,35.6734,35.6815,35.6411,35.6734,29868.0
2019-04-02 14:00:00,44.12,44.18,44.11,44.16,20894.0,35.6734,35.7219,35.6654,35.7058,20894.0
2019-04-02 14:05:00,44.17,44.18,44.15,44.15,16086.0,35.7139,35.7219,35.6977,35.6977,16086.0
2019-04-02 14:10:00,44.15,44.17,44.15,44.16,11198.0,35.6977,35.7139,35.6977,35.7058,11198.0
2019-04-02 14:15:00,44.15,44.16,44.12,44.15,31239.0,35.6977,35.7058,35.6734,35.6977,31239.0
2019-04-02 14:20:00,44.15,44.16,44.14,44.16,17486.0,35.6977,35.7058,35.6896,35.7058,17486.0
2019-04-02 14:25:00,44.16,44.17,44.14,44.15,22353.0,35.7058,35.7139,35.6896,35.6977,22353.0
2019-04-02 14:30:00,44.14,44.15,44.14,44.15,42090.0,35.6896,35.6977,35.6896,35.6977,42090.0
2019-04-02 14:35:00,44.15,44.15,44.07,44.09,39895.0,35.6977,35.6977,35.633,35.6492,39895.0
2019-04-02 14:40:00,44.1,44.11,44.05,44.06,18076.0,35.6573,35.6654,35.6168,35.6249,18076.0
2019-04-02 14:45:00,44.07,44.08,43.98,43.98,76549.0,35.633,35.6411,35.5602,35.5602,76549.0
2019-04-02 14:50:00,43.99,44.0,43.94,43.96,41955.0,35.5683,35.5764,35.5279,35.5441,41955.0
2019-04-02 14:55:00,43.96,44.04,43.96,44.03,39322.0,35.5441,35.6088,35.5441,35.6007,39322.0
2019-04-02 15:00:00,44.02,44.04,44.02,44.02,23408.0,35.5926,35.6088,35.5926,35.5926,23408.0
2019-04-02 15:05:00,44.02,44.05,44.01,44.02,55582.0,35.5926,35.6168,35.5845,35.5926,55582.0
2019-04-02 15:10:00,44.02,44.05,44.02,44.02,25660.0,35.5926,35.6168,35.5926,35.5926,25660.0
2019-04-02 15:15:00,44.02,44.04,44.01,44.02,40584.0,35.5926,35.6088,35.5845,35.5926,40584.0
2019-04-02 15:20:00,44.02,44.03,43.98,43.99,41810.0,35.5926,35.6007,35.5602,35.5683,41810.0
2019-04-02 15:25:00,43.99,44.05,43.98,44.05,50818.0,35.5683,35.6168,35.5602,35.6168,50818.0
2019-04-02 15:30:00,44.05,44.06,44.02,44.04,57393.0,35.6168,35.6249,35.5926,35.6088,57393.0
2019-04-02 15:35:00,44.04,44.08,44.03,44.05,50982.0,35.6088,35.6411,35.6007,35.6168,50982.0
2019-04-02 15:40:00,44.05,44.1,44.05,44.07,70913.0,35.6168,35.6573,35.6168,35.633,70913.0
2019-04-02 15:45:00,44.06,44.07,44.02,44.04,94541.0,35.6249,35.633,35.5926,35.6088,94541.0
2019-04-02 15:50:00,44.05,44.05,43.94,43.94,157969.0,35.6168,35.6168,35.5279,35.5279,157969.0
2019-04-02 15:55:00,43.94,43.96,43.88,43.93,316191.0,35.5279,35.5441,35.4794,35.5198,316191.0
2019-04-03 09:30:00,44.35,44.59,44.26,44.47,107963.0,35.8594,36.0535,35.7866,35.9564,107963.0
2019-04-03 09:35:00,44.47,44.76,44.46,44.73,115663.0,35.9564,36.1909,35.9483,36.1667,115663.0
2019-04-03 09:40:00,44.72,44.84,44.69,44.72,74297.0,36.1586,36.2556,36.1343,36.1586,74297.0
2019-04-03 09:45:00,44.72,44.79,44.52,44.54,55014.0,36.1586,36.2152,35.9969,36.013,55014.0
2019-04-03 09:50:00,44.54,44.63,44.49,44.61,97088.0,36.013,36.0858,35.9726,36.0696,97088.0
2019-04-03 09:55:00,44.61,44.62,44.53,44.53,159785.0,36.0696,36.0777,36.0049,36.0049,159785.0
2019-04-03 10:00:00,44.52,44.52,44.34,44.37,65785.0,35.9969,35.9969,35.8513,35.8756,65785.0
2019-04-03 10:05:00,44.37,44.39,44.3,44.35,30049.0,35.8756,35.8917,35.819,35.8594,30049.0
2019-04-03 10:10:00,44.36,44.41,44.31,44.32,24867.0,35.8675,35.9079,35.8271,35.8351,24867.0
2019-04-03 10:15:00,44.33,44.45,44.32,44.44,25182.0,35.8432,35.9403,35.8351,35.9322,25182.0
2019-04-03 10:20:00,44.45,44.45,44.4,44.42,43427.0,35.9403,35.9403,35.8998,35.916,43427.0
2019-04-03 10:25:00,44.42,44.46,44.38,44.42,35925.0,35.916,35.9483,35.8837,35.916,35925.0
2019-04-03 10:30:00,44.42,44.47,44.38,44.45,50662.0,35.916,35.9564,35.8837,35.9403,50662.0
2019-04-03 10:35:00,44.43,44.46,44.39,44.45,36343.0,35.9241,35.9483,35.8917,35.9403,36343.0
2019-04-03 10:40:00,44.46,44.49,44.41,44.42,21532.0,35.9483,35.9726,35.9079,35.916,21532.0
2019-04-03 10:45:00,44.42,44.45,44.36,44.38,32721.0,35.916,35.9403,35.8675,35.8837,32721.0
2019-04-03 10:50:00,44.39,44.53,44.38,44.5,39726.0,35.8917,36.0049,35.8837,35.9807,39726.0
2019-04-03 10:55:00,44.5,44.52,44.45,44.49,25344.0,35.9807,35.9969,35.9403,35.9726,25344.0
2019-04-03 11:00:00,44.49,44.52,44.45,44.48,30750.0,35.9726,35.9969,35.9403,35.9645,30750.0
2019-04-03 11:05:00,44.49,44.5,44.48,44.48,25007.0,35.9726,35.9807,35.9645,35.9645,25007.0
2019-04-03 11:10:00,44.47,44.47,44.33,44.36,68730.0,35.9564,35.9564,35.8432,35.8675,68730.0
2019-04-03 11:15:00,44.36,44.36,44.26,44.29,65329.0,35.8675,35.8675,35.7866,35.8109,65329.0
2019-04-03 11:20:00,44.29,44.29,44.21,44.27,33193.0,35.8109,35.8109,35.7462,35.7947,33193.0
2019-04-03 11:25:00,44.27,44.37,44.27,44.34,29531.0,35.7947,35.8756,35.7947,35.8513,29531.0
2019-04-03 11:30:00,44.33,44.39,44.32,44.35,33647.0,35.8432,35.8917,35.8351,35.8594,33647.0
2019-04-03 11:35:00,44.36,44.38,44.33,44.35,28487.0,35.8675,35.8837,35.8432,35.8594,28487.0
2019-04-03 11:40:00,44.35,44.41,44.34,44.4,32966.0,35.8594,35.9079,35.8513,35.8998,32966.0
2019-04-03 11:45:00,44.41,44.41,44.36,44.39,36535.0,35.9079,35.9079,35.8675,35.8917,36535.0
2019-04-03 11:50:00,44.4,44.44,44.35,44.37,40250.0,35.8998,35.9322,35.8594,35.8756,40250.0
2019-04-03 11:55:00,44.37,44.42,44.36,44.39,34229.0,35.8756,35.916,35.8675,35.8917,34229.0
2019-04-03 12:00:00,44.39,44.39,44.31,44.37,34728.0,35.8917,35.8917,35.8271,35.8756,34728.0
2019-04-03 12:05:00,44.38,44.39,44.35,44.36,76794.0,35.8837,35.8917,35.8594,35.8675,76794.0
2019-04-03 12:10:00,44.37,44.38,44.29,44.3,26711.0,35.8756,35.8837,35.8109,35.819,26711.0
2019-04-03 12:15:00,44.3,44.32,44.28,44.3,15777.0,35.819,35.8351,35.8028,35.819,15777.0
2019-04-03 12:20:00,44.3,44.35,44.28,44.35,14856.0,35.819,35.8594,35.8028,35.8594,14856.0
2019-04-03 12:25:00,44.35,44.39,44.35,44.36,34430.0,35.8594,35.8917,35.8594,35.8675,34430.0
2019-04-03 12:30:00,44.36,44.39,44.34,44.37,20298.0,35.8675,35.8917,35.8513,35.8756,20298.0
2019-04-03 12:35:00,44.37,44.38,44.31,44.35,20259.0,35.8756,35.8837,35.8271,35.8594,20259.0
2019-04-03 12:40:00,44.35,44.37,44.34,44.36,25160.0,35.8594,35.8756,35.8513,35.8675,25160.0
2019-04-03 12:45:00,44.35,44.36,44.28,44.3,40564.0,35.8594,35.8675,35.8028,35.819,40564.0
2019-04-03 12:50:00,44.29,44.3,44.25,44.28,42834.0,35.8109,35.819,35.7785,35.8028,42834.0
2019-04-03 12:55:00,44.27,44.31,44.26,44.29,24742.0,35.7947,35.8271,35.7866,35.8109,24742.0
2019-04-03 13:00:00,44.3,44.31,44.28,44.29,20088.0,35.819,35.8271,35.8028,35.8109,20088.0
2019-04-03 13:05:00,44.29,44.31,44.26,44.31,15224.0,35.8109,35.8271,35.7866,35.8271,15224.0
2019-04-03 13:10:00,44.3,44.33,44.3,44.31,10936.0,35.819,35.8432,35.819,35.8271,10936.0
2019-04-03 13:15:00,44.31,44.32,44.27,44.3,18891.0,35.8271,35.8351,35.7947,35.819,18891.0
2019-04-03 13:20:00,44.3,44.33,44.29,44.32,38301.0,35.819,35.8432,35.8109,35.8351,38301.0
2019-04-03 13:25:00,44.33,44.38,44.32,44.36,19746.0,35.8432,35.8837,35.8351,35.8675,19746.0
2019-04-03 13:30:00,44.36,44.37,44.34,44.34,25417.0,35.8675,35.8756,35.8513,35.8513,25417.0
2019-04-03 13:35:00,44.34,44.37,44.33,44.34,22300.0,35.8513,35.8756,35.8432,35.8513,22300.0
2019-04-03 13:40:00,44.34,44.34,44.29,44.32,26888.0,35.8513,35.8513,35.8109,35.8351,26888.0
2019-04-03 13:45:00,44.31,44.34,44.3,44.3,13929.0,35.8271,35.8513,35.819,35.819,13929.0
2019-04-03 13:50:00,44.3,44.31,44.25,44.26,33762.0,35.819,35.8271,35.7785,35.7866,33762.0
2019-04-03 13:55:00,44.26,44.29,44.24,44.28,17406.0,35.7866,35.8109,35.7705,35.8028,17406.0
2019-04-03 14:00:00,44.29,44.31,44.26,44.3,24546.0,35.8109,35.8271,35.7866,35.819,24546.0
2019-04-03 14:05:00,44.3,44.31,44.26,44.28,25359.0,35.819,35.8271,35.7866,35.8028,25359.0
2019-04-03 14:10:00,44.27,44.3,44.25,44.26,23033.0,35.7947,35.819,35.7785,35.7866,23033.0
2019-04-03 14:15:00,44.27,44.31,44.26,44.31,33146.0,35.7947,35.8271,35.7866,35.8271,33146.0
2019-04-03 14:20:00,44.31,44.32,44.27,44.28,71789.0,35.8271,35.8351,35.7947,35.8028,71789.0
2019-04-03 14:25:00,44.28,44.32,44.28,44.29,28589.0,35.8028,35.8351,35.8028,35.8109,28589.0
2019-04-03 14:30:00,44.29,44.29,44.24,44.25,33408.0,35.8109,35.8109,35.7705,35.7785,33408.0
2019-04-03 14:35:00,44.25,44.26,44.19,44.21,27694.0,35.7785,35.7866,35.73,35.7462,27694.0
2019-04-03 14:40:00,44.2,44.24,44.18,44.21,32953.0,35.7381,35.7705,35.7219,35.7462,32953.0
2019-04-03 14:45:00,44.2,44.24,44.2,44.23,28898.0,35.7381,35.7705,35.7381,35.7624,28898.0
2019-04-03 14:50:00,44.23,44.26,44.19,44.25,34971.0,35.7624,35.7866,35.73,35.7785,34971.0
2019-04-03 14:55:00,44.24,44.25,44.19,44.2,24338.0,35.7705,35.7785,35.73,35.7381,24338.0
2019-04-03 15:00:00,44.2,44.2,44.15,44.19,33260.0,35.7381,35.7381,35.6977,35.73,33260.0
2019-04-03 15:05:00,44.2,44.21,44.12,44.13,27211.0,35.7381,35.7462,35.6734,35.6815,27211.0
2019-04-03 15:10:00,44.13,44.16,44.09,44.09,27302.0,35.6815,35.7058,35.6492,35.6492,27302.0
2019-04-03 15:15:00,44.09,44.1,44.05,44.09,34830.0,35.6492,35.6573,35.6168,35.6492,34830.0
2019-04-03 15:20:00,44.09,44.1,44.0,44.04,43785.0,35.6492,35.6573,35.5764,35.6088,43785.0
2019-04-03 15:25:00,44.03,44.13,44.03,44.12,32990.0,35.6007,35.6815,35.6007,35.6734,32990.0
2019-04-03 15:30:00,44.11,44.12,44.06,44.12,57888.0,35.6654,35.6734,35.6249,35.6734,57888.0
2019-04-03 15:35:00,44.12,44.15,44.1,44.1,48703.0,35.6734,35.6977,35.6573,35.6573,48703.0
2019-04-03 15:40:00,44.11,44.16,44.1,44.15,75407.0,35.6654,35.7058,35.6573,35.6977,75407.0
2019-04-03 15:45:00,44.15,44.18,44.13,44.17,77959.0,35.6977,35.7219,35.6815,35.7139,77959.0
2019-04-03 15:50:00,44.17,44.2,44.16,44.16,91975.0,35.7139,35.7381,35.7058,35.7058,91975.0
2019-04-03 15:55:00,44.16,44.23,44.16,44.18,187433.0,35.7058,35.7624,35.7058,35.7219,187433.0
2019-04-04 09:30:00,44.35,44.39,44.12,44.3,95336.0,35.8594,35.8917,35.6734,35.819,95336.0
2019-04-04 09:35:00,44.31,44.37,44.29,44.33,71259.0,35.8271,35.8756,35.8109,35.8432,71259.0
2019-04-04 09:40:00,44.33,44.34,44.14,44.17,30934.0,35.8432,35.8513,35.6896,35.7139,30934.0
2019-04-04 09:45:00,44.17,44.31,44.15,44.29,31250.0,35.7139,35.8271,35.6977,35.8109,31250.0
2019-04-04 09:50:00,44.3,44.35,44.28,44.33,28154.0,35.819,35.8594,35.8028,35.8432,28154.0
2019-04-04 09:55:00,44.34,44.35,44.3,44.34,39563.0,35.8513,35.8594,35.819,35.8513,39563.0
2019-04-04 10:00:00,44.34,44.44,44.33,44.42,94511.0,35.8513,35.9322,35.8432,35.916,94511.0
2019-04-04 10:05:00,44.41,44.5,44.41,44.49,63457.0,35.9079,35.9807,35.9079,35.9726,63457.0
2019-04-04 10:10:00,44.49,44.56,44.48,44.56,31368.0,35.9726,36.0292,35.9645,36.0292,31368.0
2019-04-04 10:15:00,44.56,44.66,44.55,44.59,63834.0,36.0292,36.1101,36.0211,36.0535,63834.0
2019-04-04 10:20:00,44.59,44.64,44.58,44.62,32343.0,36.0535,36.0939,36.0454,36.0777,32343.0
2019-04-04 10:25:00,44.62,44.66,44.61,44.62,19667.0,36.0777,36.1101,36.0696,36.0777,19667.0
2019-04-04 10:30:00,44.61,44.64,44.57,44.6,42973.0,36.0696,36.0939,36.0373,36.0615,42973.0
2019-04-04 10:35:00,44.61,44.66,44.57,44.64,19401.0,36.0696,36.1101,36.0373,36.0939,19401.0
2019-04-04 10:40:00,44.65,44.67,44.62,44.67,18148.0,36.102,36.1181,36.0777,36.1181,18148.0
2019-04-04 10:45:00,44.68,44.77,44.68,44.76,34891.0,36.1262,36.199,36.1262,36.1909,34891.0
2019-04-04 10:50:00,44.75,44.84,44.73,44.84,34918.0,36.1828,36.2556,36.1667,36.2556,34918.0
2019-04-04 10:55:00,44.83,44.87,44.81,44.85,26063.0,36.2475,36.2799,36.2313,36.2637,26063.0
2019-04-04 11:00:00,44.85,44.92,44.83,44.9,66222.0,36.2637,36.3203,36.2475,36.3041,66222.0
2019-04-04 11:05:00,44.9,44.92,44.85,44.88,59447.0,36.3041,36.3203,36.2637,36.2879,59447.0
2019-04-04 11:10:00,44.88,44.9,44.85,44.85,29053.0,36.2879,36.3041,36.2637,36.2637,29053.0
2019-04-04 11:15:00,44.84,44.84,44.75,44.75,33038.0,36.2556,36.2556,36.1828,36.1828,33038.0
2019-04-04 11:20:00,44.75,44.78,44.69,44.78,26947.0,36.1828,36.2071,36.1343,36.2071,26947.0
2019-04-04 11:25:00,44.79,44.89,44.77,44.87,28069.0,36.2152,36.296,36.199,36.2799,28069.0
2019-04-04 11:30:00,44.87,44.88,44.79,44.82,41888.0,36.2799,36.2879,36.2152,36.2394,41888.0
2019-04-04 11:35:00,44.81,44.88,44.81,44.87,21328.0,36.2313,36.2879,36.2313,36.2799,21328.0
2019-04-04 11:40:00,44.87,44.87,44.8,44.8,22354.0,36.2799,36.2799,36.2233,36.2233,22354.0
2019-04-04 11:45:00,44.81,44.83,44.78,44.79,33394.0,36.2313,36.2475,36.2071,36.2152,33394.0
2019-04-04 11:50:00,44.8,44.8,44.76,44.77,28697.0,36.2233,36.2233,36.1909,36.199,28697.0
2019-04-04 11:55:00,44.78,44.81,44.73,44.74,71641.0,36.2071,36.2313,36.1667,36.1747,71641.0
2019-04-04 12:00:00,44.74,44.77,44.71,44.73,18795.0,36.1747,36.199,36.1505,36.1667,18795.0
2019-04-04 12:05:00,44.72,44.74,44.68,44.68,12860.0,36.1586,36.1747,36.1262,36.1262,12860.0
2019-04-04 12:10:00,44.67,44.7,44.66,44.68,25664.0,36.1181,36.1424,36.1101,36.1262,25664.0
2019-04-04 12:15:00,44.67,44.68,44.57,44.62,132641.0,36.1181,36.1262,36.0373,36.0777,132641.0
2019-04-04 12:20:00,44.61,44.62,44.57,44.58,33159.0,36.0696,36.0777,36.0373,36.0454,33159.0
2019-04-04 12:25:00,44.58,44.58,44.55,44.56,24485.0,36.0454,36.0454,36.0211,36.0292,24485.0
2019-04-04 12:30:00,44.55,44.6,44.54,44.59,16367.0,36.0211,36.0615,36.013,36.0535,16367.0
2019-04-04 12:35:00,44.6,44.64,44.6,44.64,26162.0,36.0615,36.0939,36.0615,36.0939,26162.0
2019-04-04 12:40:00,44.64,44.66,44.59,44.59,69528.0,36.0939,36.1101,36.0535,36.0535,69528.0
2019-04-04 12:45:00,44.59,44.61,44.56,44.6,19038.0,36.0535,36.0696,36.0292,36.0615,19038.0
2019-04-04 12:50:00,44.6,44.69,44.59,44.69,85884.0,36.0615,36.1343,36.0535,36.1343,85884.0
2019-04-04 12:55:00,44.69,44.73,44.67,44.69,41619.0,36.1343,36.1667,36.1181,36.1343,41619.0
2019-04-04 13:00:00,44.69,44.69,44.62,44.63,27381.0,36.1343,36.1343,36.0777,36.0858,27381.0
2019-04-04 13:05:00,44.64,44.67,44.63,44.65,21122.0,36.0939,36.1181,36.0858,36.102,21122.0
2019-04-04 13:10:00,44.64,44.65,44.62,44.63,16399.0,36.0939,36.102,36.0777,36.0858,16399.0
2019-04-04 13:15:00,44.63,44.69,44.63,44.68,32988.0,36.0858,36.1343,36.0858,36.1262,32988.0
2019-04-04 13:20:00,44.68,44.68,44.65,44.66,11685.0,36.1262,36.1262,36.102,36.1101,11685.0
2019-04-04 13:25:00,44.66,44.68,44.63,44.66,25381.0,36.1101,36.1262,36.0858,36.1101,25381.0
2019-04-04 13:30:00,44.65,44.69,44.65,44.69,25787.0,36.102,36.1343,36.102,36.1343,25787.0
2019-04-04 13:35:00,44.69,44.7,44.66,44.69,16848.0,36.1343,36.1424,36.1101,36.1343,16848.0
2019-04-04 13:40:00,44.69,44.71,44.68,44.7,28808.0,36.1343,36.1505,36.1262,36.1424,28808.0
2019-04-04 13:45:00,44.7,44.73,44.69,44.69,13638.0,36.1424,36.1667,36.1343,36.1343,13638.0
2019-04-04 13:50:00,44.7,44.76,44.69,44.75,34903.0,36.1424,36.1909,36.1343,36.1828,34903.0
2019-04-04 13:55:00,44.75,44.76,44.73,44.73,22527.0,36.1828,36.1909,36.1667,36.1667,22527.0
2019-04-04 14:00:00,44.73,44.74,44.69,44.7,15275.0,36.1667,36.1747,36.1343,36.1424,15275.0
2019-04-04 14:05:00,44.71,44.75,44.7,44.71,41630.0,36.1505,36.1828,36.1424,36.1505,41630.0
2019-04-04 14:10:00,44.71,44.75,44.7,44.74,18815.0,36.1505,36.1828,36.1424,36.1747,18815.0
2019-04-04 14:15:00,44.75,44.76,44.73,44.73,24963.0,36.1828,36.1909,36.1667,36.1667,24963.0
2019-04-04 14:20:00,44.73,44.75,44.7,44.72,32249.0,36.1667,36.1828,36.1424,36.1586,32249.0
2019-04-04 14:25:00,44.73,44.73,44.71,44.72,28073.0,36.1667,36.1667,36.1505,36.1586,28073.0
2019-04-04 14:30:00,44.72,44.74,44.7,44.72,26160.0,36.1586,36.1747,36.1424,36.1586,26160.0
2019-04-04 14:35:00,44.72,44.72,44.66,44.69,23495.0,36.1586,36.1586,36.1101,36.1343,23495.0
2019-04-04 14:40:00,44.68,44.73,44.68,44.71,22288.0,36.1262,36.1667,36.1262,36.1505,22288.0
2019-04-04 14:45:00,44.71,44.72,44.69,44.72,18059.0,36.1505,36.1586,36.1343,36.1586,18059.0
2019-04-04 14:50:00,44.72,44.72,44.68,44.69,30238.0,36.1586,36.1586,36.1262,36.1343,30238.0
2019-04-04 14:55:00,44.68,44.71,44.65,44.66,30615.0,36.1262,36.1505,36.102,36.1101,30615.0
2019-04-04 15:00:00,44.66,44.67,44.62,44.66,37369.0,36.1101,36.1181,36.0777,36.1101,37369.0
2019-04-04 15:05:00,44.66,44.68,44.62,44.63,37720.0,36.1101,36.1262,36.0777,36.0858,37720.0
2019-04-04 15:10:00,44.63,44.66,44.62,44.65,27377.0,36.0858,36.1101,36.0777,36.102,27377.0
2019-04-04 15:15:00,44.66,44.7,44.65,44.69,26779.0,36.1101,36.1424,36.102,36.1343,26779.0
2019-04-04 15:20:00,44.69,44.7,44.66,44.7,27385.0,36.1343,36.1424,36.1101,36.1424,27385.0
2019-04-04 15:25:00,44.69,44.7,44.68,44.69,28702.0,36.1343,36.1424,36.1262,36.1343,28702.0
2019-04-04 15:30:00,44.69,44.75,44.69,44.73,45191.0,36.1343,36.1828,36.1343,36.1667,45191.0
2019-04-04 15:35:00,44.73,44.82,44.72,44.79,81778.0,36.1667,36.2394,36.1586,36.2152,81778.0
2019-04-04 15:40:00,44.79,44.8,44.75,44.78,52455.0,36.2152,36.2233,36.1828,36.2071,52455.0
2019-04-04 15:45:00,44.78,44.81,44.76,44.8,88011.0,36.2071,36.2313,36.1909,36.2233,88011.0
2019-04-04 15:50:00,44.81,44.82,44.79,44.8,110923.0,36.2313,36.2394,36.2152,36.2233,110923.0
2019-04-04 15:55:00,44.8,44.81,44.7,44.75,276640.0,36.2233,36.2313,36.1424,36.1828,276640.0
2019-04-05 09:30:00,44.86,44.98,44.79,44.85,80541.0,36.2718,36.3688,36.2152,36.2637,80541.0
2019-04-05 09:35:00,44.86,44.86,44.62,44.62,49155.0,36.2718,36.2718,36.0777,36.0777,49155.0
2019-04-05 09:40:00,44.62,44.7,44.56,44.59,47891.0,36.0777,36.1424,36.0292,36.0535,47891.0
2019-04-05 09:45:00,44.59,44.74,44.59,44.73,33464.0,36.0535,36.1747,36.0535,36.1667,33464.0
2019-04-05 09:50:00,44.73,44.89,44.71,44.84,51312.0,36.1667,36.296,36.1505,36.2556,51312.0
2019-04-05 09:55:00,44.83,44.84,44.75,44.8,92996.0,36.2475,36.2556,36.1828,36.2233,92996.0
2019-04-05 10:00:00,44.81,44.82,44.74,44.77,19159.0,36.2313,36.2394,36.1747,36.199,19159.0
2019-04-05 10:05:00,44.77,44.79,44.73,44.78,22626.0,36.199,36.2152,36.1667,36.2071,22626.0
2019-04-05 10:10:00,44.77,44.8,44.74,44.76,48108.0,36.199,36.2233,36.1747,36.1909,48108.0
2019-04-05 10:15:00,44.76,44.77,44.62,44.68,45728.0,36.1909,36.199,36.0777,36.1262,45728.0
2019-04-05 10:20:00,44.68,44.76,44.67,44.73,270171.0,36.1262,36.1909,36.1181,36.1667,270171.0
2019-04-05 10:25:00,44.73,44.75,44.69,44.73,109212.0,36.1667,36.1828,36.1343,36.1667,109212.0
2019-04-05 10:30:00,44.73,44.8,44.72,44.78,26040.0,36.1667,36.2233,36.1586,36.2071,26040.0
2019-04-05 10:35:00,44.78,44.86,44.77,44.86,156764.0,36.2071,36.2718,36.199,36.2718,156764.0
2019-04-05 10:40:00,44.86,44.94,44.84,44.91,52846.0,36.2718,36.3365,36.2556,36.3122,52846.0
2019-04-05 10:45:00,44.91,44.98,44.9,44.97,103195.0,36.3122,36.3688,36.3041,36.3607,103195.0
2019-04-05 10:50:00,44.97,45.04,44.96,45.04,40693.0,36.3607,36.4173,36.3526,36.4173,40693.0
2019-04-05 10:55:00,45.03,45.07,45.01,45.04,36828.0,36.4092,36.4416,36.393,36.4173,36828.0
2019-04-05 11:00:00,45.04,45.09,45.01,45.03,33042.0,36.4173,36.4577,36.393,36.4092,33042.0
2019-04-05 11:05:00,45.03,45.05,45.02,45.04,27256.0,36.4092,36.4254,36.4011,36.4173,27256.0
2019-04-05 11:10:00,45.05,45.14,45.04,45.09,43736.0,36.4254,36.4982,36.4173,36.4577,43736.0
2019-04-05 11:15:00,45.09,45.1,45.05,45.07,25629.0,36.4577,36.4658,36.4254,36.4416,25629.0
2019-04-05 11:20:00,45.07,45.07,45.01,45.01,81561.0,36.4416,36.4416,36.393,36.393,81561.0
2019-04-05 11:25:00,45.01,45.01,44.89,44.97,62873.0,36.393,36.393,36.296,36.3607,62873.0
2019-04-05 11:30:00,44.96,44.99,44.92,44.95,38948.0,36.3526,36.3769,36.3203,36.3445,38948.0
2019-04-05 11:35:00,44.94,44.96,44.91,44.94,31463.0,36.3365,36.3526,36.3122,36.3365,31463.0
2019-04-05 11:40:00,44.93,44.99,44.93,44.97,27373.0,36.3284,36.3769,36.3284,36.3607,27373.0
2019-04-05 11:45:00,44.97,44.99,44.94,44.98,38575.0,36.3607,36.3769,36.3365,36.3688,38575.0
2019-04-05 11:50:00,44.98,45.02,44.96,45.0,36729.0,36.3688,36.4011,36.3526,36.385,36729.0
2019-04-05 11:55:00,45.0,45.01,44.96,44.98,48834.0,36.385,36.393,36.3526,36.3688,48834.0
2019-04-05 12:00:00,44.97,45.0,44.96,45.0,53287.0,36.3607,36.385,36.3526,36.385,53287.0
2019-04-05 12:05:00,44.99,45.04,44.99,45.02,18345.0,36.3769,36.4173,36.3769,36.4011,18345.0
2019-04-05 12:10:00,45.02,45.06,45.01,45.04,19174.0,36.4011,36.4335,36.393,36.4173,19174.0
2019-04-05 12:15:00,45.04,45.06,45.03,45.04,29584.0,36.4173,36.4335,36.4092,36.4173,29584.0
2019-04-05 12:20:00,45.04,45.06,45.03,45.05,17739.0,36.4173,36.4335,36.4092,36.4254,17739.0
2019-04-05 12:25:00,45.05,45.06,45.02,45.06,18662.0,36.4254,36.4335,36.4011,36.4335,18662.0
2019-04-05 12:30:00,45.06,45.06,45.02,45.05,52129.0,36.4335,36.4335,36.4011,36.4254,52129.0
2019-04-05 12:35:00,45.05,45.06,44.98,44.99,21595.0,36.4254,36.4335,36.3688,36.3769,21595.0
2019-04-05 12:40:00,45.0,45.01,44.97,44.97,15651.0,36.385,36.393,36.3607,36.3607,15651.0
2019-04-05 12:45:00,44.98,45.04,44.98,45.03,23451.0,36.3688,36.4173,36.3688,36.4092,23451.0
2019-04-05 12:50:00,45.02,45.03,45.01,45.02,13180.0,36.4011,36.4092,36.393,36.4011,13180.0
2019-04-05 12:55:00,45.02,45.04,45.01,45.04,15503.0,36.4011,36.4173,36.393,36.4173,15503.0
2019-04-05 13:00:00,45.04,45.06,45.03,45.03,14663.0,36.4173,36.4335,36.4092,36.4092,14663.0
2019-04-05 13:05:00,45.03,45.05,45.02,45.03,15895.0,36.4092,36.4254,36.4011,36.4092,15895.0
2019-04-05 13:10:00,45.04,45.06,45.01,45.05,13306.0,36.4173,36.4335,36.393,36.4254,13306.0
2019-04-05 13:15:00,45.05,45.08,45.03,45.07,23710.0,36.4254,36.4496,36.4092,36.4416,23710.0
2019-04-05 13:20:00,45.07,45.08,45.06,45.07,14465.0,36.4416,36.4496,36.4335,36.4416,14465.0
2019-04-05 13:25:00,45.06,45.07,45.05,45.07,18008.0,36.4335,36.4416,36.4254,36.4416,18008.0
2019-04-05 13:30:00,45.07,45.09,45.05,45.08,21130.0,36.4416,36.4577,36.4254,36.4496,21130.0
2019-04-05 13:35:00,45.09,45.11,45.07,45.11,23392.0,36.4577,36.4739,36.4416,36.4739,23392.0
2019-04-05 13:40:00,45.11,45.14,45.1,45.14,16770.0,36.4739,36.4982,36.4658,36.4982,16770.0
2019-04-05 13:45:00,45.14,45.17,45.13,45.16,25963.0,36.4982,36.5224,36.4901,36.5143,25963.0
2019-04-05 13:50:00,45.16,45.16,45.13,45.13,17813.0,36.5143,36.5143,36.4901,36.4901,17813.0
2019-04-05 13:55:00,45.13,45.15,45.08,45.15,25150.0,36.4901,36.5062,36.4496,36.5062,25150.0
2019-04-05 14:00:00,45.15,45.15,45.11,45.14,18955.0,36.5062,36.5062,36.4739,36.4982,18955.0
2019-04-05 14:05:00,45.14,45.14,45.11,45.13,16636.0,36.4982,36.4982,36.4739,36.4901,16636.0
2019-04-05 14:10:00,45.12,45.14,45.11,45.12,13757.0,36.482,36.4982,36.4739,36.482,13757.0
2019-04-05 14:15:00,45.11,45.13,45.1,45.1,18274.0,36.4739,36.4901,36.4658,36.4658,18274.0
2019-04-05 14:20:00,45.11,45.11,45.05,45.05,21986.0,36.4739,36.4739,36.4254,36.4254,21986.0
2019-04-05 14:25:00,45.05,45.07,45.03,45.04,31654.0,36.4254,36.4416,36.4092,36.4173,31654.0
2019-04-05 14:30:00,45.04,45.05,45.02,45.03,22936.0,36.4173,36.4254,36.4011,36.4092,22936.0
2019-04-05 14:35:00,45.03,45.06,45.02,45.06,21639.0,36.4092,36.4335,36.4011,36.4335,21639.0
2019-04-05 14:40:00,45.05,45.06,45.03,45.04,17289.0,36.4254,36.4335,36.4092,36.4173,17289.0
2019-04-05 14:45:00,45.04,45.06,45.03,45.05,23410.0,36.4173,36.4335,36.4092,36.4254,23410.0
2019-04-05 14:50:00,45.05,45.06,45.04,45.05,21777.0,36.4254,36.4335,36.4173,36.4254,21777.0
2019-04-05 14:55:00,45.04,45.06,45.02,45.02,24458.0,36.4173,36.4335,36.4011,36.4011,24458.0
2019-04-05 15:00:00,45.02,45.04,45.01,45.03,31977.0,36.4011,36.4173,36.393,36.4092,31977.0
2019-04-05 15:05:00,45.03,45.03,45.0,45.02,26226.0,36.4092,36.4092,36.385,36.4011,26226.0
2019-04-05 15:10:00,45.02,45.02,44.98,45.0,35082.0,36.4011,36.4011,36.3688,36.385,35082.0
2019-04-05 15:15:00,45.0,45.02,44.99,45.02,34533.0,36.385,36.4011,36.3769,36.4011,34533.0
2019-04-05 15:20:00,45.02,45.06,45.02,45.04,55502.0,36.4011,36.4335,36.4011,36.4173,55502.0
2019-04-05 15:25:00,45.04,45.06,45.03,45.04,25156.0,36.4173,36.4335,36.4092,36.4173,25156.0
2019-04-05 15:30:00,45.04,45.1,45.03,45.09,45219.0,36.4173,36.4658,36.4092,36.4577,45219.0
2019-04-05 15:35:00,45.1,45.12,45.07,45.12,99725.0,36.4658,36.482,36.4416,36.482,99725.0
2019-04-05 15:40:00,45.12,45.13,45.08,45.09,49627.0,36.482,36.4901,36.4496,36.4577,49627.0
2019-04-05 15:45:00,45.09,45.09,45.01,45.01,124536.0,36.4577,36.4577,36.393,36.393,124536.0
2019-04-05 15:50:00,45.02,45.02,44.97,45.0,155450.0,36.4011,36.4011,36.3607,36.385,155450.0
2019-04-05 15:55:00,45.0,45.07,44.98,45.05,305637.0,36.385,36.4416,36.3688,36.4254,305637.0
2019-04-08 09:30:00,44.9,45.0,44.81,44.96,55168.0,36.3041,36.385,36.2313,36.3526,55168.0
2019-04-08 09:35:00,44.96,44.96,44.86,44.92,37911.0,36.3526,36.3526,36.2718,36.3203,37911.0
2019-04-08 09:40:00,44.91,45.1,44.89,45.05,46389.0,36.3122,36.4658,36.296,36.4254,46389.0
2019-04-08 09:45:00,45.05,45.09,44.92,44.95,26705.0,36.4254,36.4577,36.3203,36.3445,26705.0
2019-04-08 09:50:00,44.95,45.01,44.9,45.01,33851.0,36.3445,36.393,36.3041,36.393,33851.0
2019-04-08 09:55:00,45.02,45.06,44.98,45.05,19215.0,36.4011,36.4335,36.3688,36.4254,19215.0
2019-04-08 10:00:00,45.05,45.07,44.99,45.0,17399.0,36.4254,36.4416,36.3769,36.385,17399.0
2019-04-08 10:05:00,45.0,45.04,44.98,44.98,15437.0,36.385,36.4173,36.3688,36.3688,15437.0
2019-04-08 10:10:00,44.99,45.05,44.99,45.04,26625.0,36.3769,36.4254,36.3769,36.4173,26625.0
2019-04-08 10:15:00,45.03,45.09,45.01,45.08,25327.0,36.4092,36.4577,36.393,36.4496,25327.0
2019-04-08 10:20:00,45.09,45.11,45.05,45.08,37095.0,36.4577,36.4739,36.4254,36.4496,37095.0
2019-04-08 10:25:00,45.08,45.11,45.05,45.11,53527.0,36.4496,36.4739,36.4254,36.4739,53527.0
2019-04-08 10:30:00,45.11,45.11,45.01,45.02,38273.0,36.4739,36.4739,36.393,36.4011,38273.0
2019-04-08 10:35:00,45.02,45.11,45.01,45.1,25372.0,36.4011,36.4739,36.393,36.4658,25372.0
2019-04-08 10:40:00,45.11,45.12,45.06,45.06,37263.0,36.4739,36.482,36.4335,36.4335,37263.0
2019-04-08 10:45:00,45.06,45.1,45.04,45.08,19018.0,36.4335,36.4658,36.4173,36.4496,19018.0
2019-04-08 10:50:00,45.09,45.14,45.08,45.1,21425.0,36.4577,36.4982,36.4496,36.4658,21425.0
2019-04-08 10:55:00,45.1,45.1,45.06,45.07,16616.0,36.4658,36.4658,36.4335,36.4416,16616.0
2019-04-08 11:00:00,45.06,45.08,45.01,45.04,31355.0,36.4335,36.4496,36.393,36.4173,31355.0
2019-04-08 11:05:00,45.04,45.06,44.95,44.95,24601.0,36.4173,36.4335,36.3445,36.3445,24601.0
2019-04-08 11:10:00,44.96,44.98,44.93,44.94,26442.0,36.3526,36.3688,36.3284,36.3365,26442.0
2019-04-08 11:15:00,44.94,44.95,44.85,44.85,25418.0,36.3365,36.3445,36.2637,36.2637,25418.0
2019-04-08 11:20:00,44.85,44.94,44.83,44.92,31449.0,36.2637,36.3365,36.2475,36.3203,31449.0
2019-04-08 11:25:00,44.93,44.93,44.89,44.91,28039.0,36.3284,36.3284,36.296,36.3122,28039.0
2019-04-08 11:30:00,44.92,45.02,44.91,45.0,69677.0,36.3203,36.4011,36.3122,36.385,69677.0
2019-04-08 11:35:00,45.0,45.11,45.0,45.07,49725.0,36.385,36.4739,36.385,36.4416,49725.0
2019-04-08 11:40:00,45.07,45.07,45.01,45.01,26497.0,36.4416,36.4416,36.393,36.393,26497.0
2019-04-08 11:45:00,45.0,45.07,44.99,45.07,21654.0,36.385,36.4416,36.3769,36.4416,21654.0
2019-04-08 11:50:00,45.06,45.07,45.02,45.04,20318.0,36.4335,36.4416,36.4011,36.4173,20318.0
2019-04-08 11:55:00,45.03,45.06,45.02,45.02,12114.0,36.4092,36.4335,36.4011,36.4011,12114.0
2019-04-08 12:00:00,45.02,45.04,44.94,44.96,25928.0,36.4011,36.4173,36.3365,36.3526,25928.0
2019-04-08 12:05:00,44.97,44.99,44.9,44.95,18628.0,36.3607,36.3769,36.3041,36.3445,18628.0
2019-04-08 12:10:00,44.95,44.97,44.94,44.95,14232.0,36.3445,36.3607,36.3365,36.3445,14232.0
2019-04-08 12:15:00,44.94,44.96,44.92,44.94,10229.0,36.3365,36.3526,36.3203,36.3365,10229.0
2019-04-08 12:20:00,44.93,44.96,44.9,44.93,13383.0,36.3284,36.3526,36.3041,36.3284,13383.0
2019-04-08 12:25:00,44.93,44.95,44.92,44.94,10060.0,36.3284,36.3445,36.3203,36.3365,10060.0
2019-04-08 12:30:00,44.94,44.95,44.9,44.92,12240.0,36.3365,36.3445,36.3041,36.3203,12240.0
2019-04-08 12:35:00,44.92,44.95,44.91,44.95,10210.0,36.3203,36.3445,36.3122,36.3445,10210.0
2019-04-08 12:40:00,44.95,44.97,44.92,44.95,18643.0,36.3445,36.3607,36.3203,36.3445,18643.0
2019-04-08 12:45:00,44.95,44.95,44.91,44.94,8546.0,36.3445,36.3445,36.3122,36.3365,8546.0
2019-04-08 12:50:00,44.94,44.96,44.93,44.94,9991.0,36.3365,36.3526,36.3284,36.3365,9991.0
2019-04-08 12:55:00,44.94,44.95,44.92,44.94,46692.0,36.3365,36.3445,36.3203,36.3365,46692.0
2019-04-08 13:00:00,44.94,44.95,44.93,44.93,10322.0,36.3365,36.3445,36.3284,36.3284,10322.0
2019-04-08 13:05:00,44.93,44.97,44.92,44.97,19464.0,36.3284,36.3607,36.3203,36.3607,19464.0
2019-04-08 13:10:00,44.97,45.0,44.96,44.97,10997.0,36.3607,36.385,36.3526,36.3607,10997.0
2019-04-08 13:15:00,44.97,44.98,44.94,44.96,15499.0,36.3607,36.3688,36.3365,36.3526,15499.0
2019-04-08 13:20:00,44.96,45.01,44.95,45.0,15331.0,36.3526,36.393,36.3445,36.385,15331.0
2019-04-08 13:25:00,45.0,45.0,44.97,44.98,15412.0,36.385,36.385,36.3607,36.3688,15412.0
2019-04-08 13:30:00,44.97,44.97,44.94,44.96,20523.0,36.3607,36.3607,36.3365,36.3526,20523.0
2019-04-08 13:35:00,44.95,44.97,44.94,44.95,10738.0,36.3445,36.3607,36.3365,36.3445,10738.0
2019-04-08 13:40:00,44.96,44.96,44.92,44.93,17237.0,36.3526,36.3526,36.3203,36.3284,17237.0
2019-04-08 13:45:00,44.93,44.95,44.92,44.94,9206.0,36.3284,36.3445,36.3203,36.3365,9206.0
2019-04-08 13:50:00,44.94,45.13,44.93,45.09,159426.0,36.3365,36.4901,36.3284,36.4577,159426.0
2019-04-08 13:55:00,45.09,45.1,45.05,45.09,35092.0,36.4577,36.4658,36.4254,36.4577,35092.0
2019-04-08 14:00:00,45.09,45.11,45.01,45.03,22639.0,36.4577,36.4739,36.393,36.4092,22639.0
2019-04-08 14:05:00,45.02,45.12,45.02,45.11,29579.0,36.4011,36.482,36.4011,36.4739,29579.0
2019-04-08 14:10:00,45.11,45.11,45.06,45.08,16946.0,36.4739,36.4739,36.4335,36.4496,16946.0
2019-04-08 14:15:00,45.08,45.08,45.04,45.05,15010.0,36.4496,36.4496,36.4173,36.4254,15010.0
2019-04-08 14:20:00,45.05,45.08,45.04,45.06,13029.0,36.4254,36.4496,36.4173,36.4335,13029.0
2019-04-08 14:25:00,45.06,45.06,45.03,45.03,17821.0,36.4335,36.4335,36.4092,36.4092,17821.0
2019-04-08 14:30:00,45.03,45.04,45.01,45.04,16971.0,36.4092,36.4173,36.393,36.4173,16971.0
2019-04-08 14:35:00,45.05,45.08,45.05,45.07,18829.0,36.4254,36.4496,36.4254,36.4416,18829.0
2019-04-08 14:40:00,45.07,45.07,45.01,45.01,11985.0,36.4416,36.4416,36.393,36.393,11985.0
2019-04-08 14:45:00,45.01,45.02,45.0,45.0,16569.0,36.393,36.4011,36.385,36.385,16569.0
2019-04-08 14:50:00,45.01,45.02,45.0,45.01,16515.0,36.393,36.4011,36.385,36.393,16515.0
2019-04-08 14:55:00,45.01,45.01,44.96,44.97,20584.0,36.393,36.393,36.3526,36.3607,20584.0
2019-04-08 15:00:00,44.98,44.99,44.96,44.97,31450.0,36.3688,36.3769,36.3526,36.3607,31450.0
2019-04-08 15:05:00,44.97,44.99,44.94,44.95,35071.0,36.3607,36.3769,36.3365,36.3445,35071.0
2019-04-08 15:10:00,44.95,44.97,44.94,44.96,16463.0,36.3445,36.3607,36.3365,36.3526,16463.0
2019-04-08 15:15:00,44.96,45.0,44.94,44.98,33359.0,36.3526,36.385,36.3365,36.3688,33359.0
2019-04-08 15:20:00,44.98,44.99,44.94,44.95,25241.0,36.3688,36.3769,36.3365,36.3445,25241.0
2019-04-08 15:25:00,44.95,44.96,44.92,44.95,19890.0,36.3445,36.3526,36.3203,36.3445,19890.0
2019-04-08 15:30:00,44.94,44.99,44.92,44.98,38349.0,36.3365,36.3769,36.3203,36.3688,38349.0
2019-04-08 15:35:00,44.98,45.01,44.96,44.98,32885.0,36.3688,36.393,36.3526,36.3688,32885.0
2019-04-08 15:40:00,44.98,45.01,44.98,45.0,30130.0,36.3688,36.393,36.3688,36.385,30130.0
2019-04-08 15:45:00,45.01,45.04,45.0,45.01,53449.0,36.393,36.4173,36.385,36.393,53449.0
2019-04-08 15:50:00,45.01,45.04,44.99,45.01,95956.0,36.393,36.4173,36.3769,36.393,95956.0
2019-04-08 15:55:00,45.0,45.05,44.99,45.01,257484.0,36.385,36.4254,36.3769,36.393,257484.0
2019-04-09 09:30:00,44.76,44.87,44.5,44.54,65430.0,36.1909,36.2799,35.9807,36.013,65430.0
2019-04-09 09:35:00,44.52,44.53,44.27,44.32,76272.0,35.9969,36.0049,35.7947,35.8351,76272.0
2019-04-09 09:40:00,44.31,44.39,44.19,44.38,46291.0,35.8271,35.8917,35.73,35.8837,46291.0
2019-04-09 09:45:00,44.38,44.47,44.36,44.46,24356.0,35.8837,35.9564,35.8675,35.9483,24356.0
2019-04-09 09:50:00,44.46,44.58,44.45,44.56,23247.0,35.9483,36.0454,35.9403,36.0292,23247.0
2019-04-09 09:55:00,44.56,44.57,44.47,44.52,28788.0,36.0292,36.0373,35.9564,35.9969,28788.0
2019-04-09 10:00:00,44.51,44.54,44.45,44.5,25959.0,35.9888,36.013,35.9403,35.9807,25959.0
2019-04-09 10:05:00,44.51,44.62,44.5,44.62,30810.0,35.9888,36.0777,35.9807,36.0777,30810.0
2019-04-09 10:10:00,44.62,44.67,44.51,44.52,130238.0,36.0777,36.1181,35.9888,35.9969,130238.0
2019-04-09 10:15:00,44.52,44.52,44.35,44.37,64605.0,35.9969,35.9969,35.8594,35.8756,64605.0
2019-04-09 10:20:00,44.36,44.39,44.29,44.37,110411.0,35.8675,35.8917,35.8109,35.8756,110411.0
2019-04-09 10:25:00,44.37,44.41,44.31,44.32,59012.0,35.8756,35.9079,35.8271,35.8351,59012.0
2019-04-09 10:30:00,44.32,44.33,44.23,44.25,79743.0,35.8351,35.8432,35.7624,35.7785,79743.0
2019-04-09 10:35:00,44.26,44.31,44.2,44.2,54208.0,35.7866,35.8271,35.7381,35.7381,54208.0
2019-04-09 10:40:00,44.21,44.26,44.13,44.17,80427.0,35.7462,35.7866,35.6815,35.7139,80427.0
2019-04-09 10:45:00,44.18,44.2,44.13,44.16,83837.0,35.7219,35.7381,35.6815,35.7058,83837.0
2019-04-09 10:50:00,44.15,44.24,44.13,44.22,80712.0,35.6977,35.7705,35.6815,35.7543,80712.0
2019-04-09 10:55:00,44.22,44.3,44.18,44.27,86204.0,35.7543,35.819,35.7219,35.7947,86204.0
2019-04-09 11:00:00,44.28,44.29,44.22,44.27,57414.0,35.8028,35.8109,35.7543,35.7947,57414.0
2019-04-09 11:05:00,44.27,44.29,44.24,44.26,43531.0,35.7947,35.8109,35.7705,35.7866,43531.0
2019-04-09 11:10:00,44.25,44.25,44.18,44.22,62445.0,35.7785,35.7785,35.7219,35.7543,62445.0
2019-04-09 11:15:00,44.22,44.3,44.22,44.26,50100.0,35.7543,35.819,35.7543,35.7866,50100.0
2019-04-09 11:20:00,44.27,44.27,44.2,44.2,43377.0,35.7947,35.7947,35.7381,35.7381,43377.0
2019-04-09 11:25:00,44.21,44.29,44.19,44.26,50417.0,35.7462,35.8109,35.73,35.7866,50417.0
2019-04-09 11:30:00,44.25,44.34,44.25,44.27,59867.0,35.7785,35.8513,35.7785,35.7947,59867.0
2019-04-09 11:35:00,44.27,44.35,44.27,44.33,46419.0,35.7947,35.8594,35.7947,35.8432,46419.0
2019-04-09 11:40:00,44.33,44.36,44.3,44.33,47226.0,35.8432,35.8675,35.819,35.8432,47226.0
2019-04-09 11:45:00,44.34,44.34,44.29,44.31,37979.0,35.8513,35.8513,35.8109,35.8271,37979.0
2019-04-09 11:50:00,44.32,44.34,44.3,44.34,39953.0,35.8351,35.8513,35.819,35.8513,39953.0
2019-04-09 11:55:00,44.34,44.41,44.33,44.37,43571.0,35.8513,35.9079,35.8432,35.8756,43571.0
2019-04-09 12:00:00,44.37,44.4,44.34,44.39,34276.0,35.8756,35.8998,35.8513,35.8917,34276.0
2019-04-09 12:05:00,44.4,44.51,44.39,44.5,41595.0,35.8998,35.9888,35.8917,35.9807,41595.0
2019-04-09 12:10:00,44.51,44.59,44.5,44.57,43026.0,35.9888,36.0535,35.9807,36.0373,43026.0
2019-04-09 12:15:00,44.56,44.62,44.56,44.61,34238.0,36.0292,36.0777,36.0292,36.0696,34238.0
2019-04-09 12:20:00,44.61,44.64,44.61,44.63,46107.0,36.0696,36.0939,36.0696,36.0858,46107.0
2019-04-09 12:25:00,44.62,44.65,44.62,44.63,29229.0,36.0777,36.102,36.0777,36.0858,29229.0
2019-04-09 12:30:00,44.63,44.63,44.58,44.59,28056.0,36.0858,36.0858,36.0454,36.0535,28056.0
2019-04-09 12:35:00,44.59,44.59,44.51,44.51,39317.0,36.0535,36.0535,35.9888,35.9888,39317.0
2019-04-09 12:40:00,44.52,44.52,44.5,44.51,37351.0,35.9969,35.9969,35.9807,35.9888,37351.0
2019-04-09 12:45:00,44.51,44.51,44.49,44.49,42942.0,35.9888,35.9888,35.9726,35.9726,42942.0
2019-04-09 12:50:00,44.49,44.56,44.48,44.53,60973.0,35.9726,36.0292,35.9645,36.0049,60973.0
2019-04-09 12:55:00,44.54,44.54,44.5,44.51,24700.0,36.013,36.013,35.9807,35.9888,24700.0
2019-04-09 13:00:00,44.51,44.51,44.43,44.45,39835.0,35.9888,35.9888,35.9241,35.9403,39835.0
2019-04-09 13:05:00,44.45,44.46,44.44,44.45,23814.0,35.9403,35.9483,35.9322,35.9403,23814.0
2019-04-09 13:10:00,44.45,44.45,44.43,44.44,48041.0,35.9403,35.9403,35.9241,35.9322,48041.0
2019-04-09 13:15:00,44.44,44.55,44.44,44.53,46947.0,35.9322,36.0211,35.9322,36.0049,46947.0
2019-04-09 13:20:00,44.53,44.55,44.51,44.52,36254.0,36.0049,36.0211,35.9888,35.9969,36254.0
2019-04-09 13:25:00,44.52,44.52,44.48,44.49,36090.0,35.9969,35.9969,35.9645,35.9726,36090.0
2019-04-09 13:30:00,44.48,44.52,44.47,44.51,39782.0,35.9645,35.9969,35.9564,35.9888,39782.0
2019-04-09 13:35:00,44.52,44.55,44.51,44.54,39206.0,35.9969,36.0211,35.9888,36.013,39206.0
2019-04-09 13:40:00,44.54,44.54,44.49,44.5,35221.0,36.013,36.013,35.9726,35.9807,35221.0
2019-04-09 13:45:00,44.51,44.55,44.5,44.55,27756.0,35.9888,36.0211,35.9807,36.0211,27756.0
2019-04-09 13:50:00,44.55,44.55,44.49,44.5,72021.0,36.0211,36.0211,35.9726,35.9807,72021.0
2019-04-09 13:55:00,44.49,44.5,44.45,44.48,35651.0,35.9726,35.9807,35.9403,35.9645,35651.0
2019-04-09 14:00:00,44.48,44.49,44.45,44.45,31118.0,35.9645,35.9726,35.9403,35.9403,31118.0
2019-04-09 14:05:00,44.45,44.46,44.38,44.38,40929.0,35.9403,35.9483,35.8837,35.8837,40929.0
2019-04-09 14:10:00,44.39,44.39,44.36,44.38,53716.0,35.8917,35.8917,35.8675,35.8837,53716.0
2019-04-09 14:15:00,44.38,44.41,44.37,44.4,41356.0,35.8837,35.9079,35.8756,35.8998,41356.0
2019-04-09 14:20:00,44.41,44.41,44.38,44.38,36976.0,35.9079,35.9079,35.8837,35.8837,36976.0
2019-04-09 14:25:00,44.37,44.39,44.35,44.36,42183.0,35.8756,35.8917,35.8594,35.8675,42183.0
2019-04-09 14:30:00,44.36,44.36,44.34,44.36,40071.0,35.8675,35.8675,35.8513,35.8675,40071.0
2019-04-09 14:35:00,44.35,44.37,44.33,44.37,49026.0,35.8594,35.8756,35.8432,35.8756,49026.0
2019-04-09 14:40:00,44.37,44.37,44.27,44.29,44050.0,35.8756,35.8756,35.7947,35.8109,44050.0
2019-04-09 14:45:00,44.29,44.33,44.27,44.33,45332.0,35.8109,35.8432,35.7947,35.8432,45332.0
2019-04-09 14:50:00,44.32,44.35,44.3,44.3,32956.0,35.8351,35.8594,35.819,35.819,32956.0
2019-04-09 14:55:00,44.31,44.31,44.26,44.27,40993.0,35.8271,35.8271,35.7866,35.7947,40993.0
2019-04-09 15:00:00,44.28,44.35,44.27,44.33,65697.0,35.8028,35.8594,35.7947,35.8432,65697.0
2019-04-09 15:05:00,44.34,44.36,44.32,44.36,49836.0,35.8513,35.8675,35.8351,35.8675,49836.0
2019-04-09 15:10:00,44.36,44.36,44.34,44.36,45263.0,35.8675,35.8675,35.8513,35.8675,45263.0
2019-04-09 15:15:00,44.36,44.39,44.32,44.32,65951.0,35.8675,35.8917,35.8351,35.8351,65951.0
2019-04-09 15:20:00,44.33,44.33,44.21,44.21,79220.0,35.8432,35.8432,35.7462,35.7462,79220.0
2019-04-09 15:25:00,44.21,44.22,44.11,44.14,125363.0,35.7462,35.7543,35.6654,35.6896,125363.0
2019-04-09 15:30:00,44.14,44.25,44.12,44.22,257135.0,35.6896,35.7785,35.6734,35.7543,257135.0
2019-04-09 15:35:00,44.23,44.23,44.19,44.2,105075.0,35.7624,35.7624,35.73,35.7381,105075.0
2019-04-09 15:40:00,44.2,44.23,44.19,44.22,198166.0,35.7381,35.7624,35.73,35.7543,198166.0
2019-04-09 15:45:00,44.22,44.24,44.2,44.24,149902.0,35.7543,35.7705,35.7381,35.7705,149902.0
2019-04-09 15:50:00,44.24,44.24,44.2,44.22,181013.0,35.7705,35.7705,35.7381,35.7543,181013.0
2019-04-09 15:55:00,44.21,44.3,44.15,44.3,434613.0,35.7462,35.819,35.6977,35.819,434613.0
2019-04-10 09:30:00,44.25,44.51,44.25,44.4,62148.0,35.7785,35.9888,35.7785,35.8998,62148.0
2019-04-10 09:35:00,44.41,44.5,44.28,44.31,37447.0,35.9079,35.9807,35.8028,35.8271,37447.0
2019-04-10 09:40:00,44.29,44.36,44.21,44.21,30486.0,35.8109,35.8675,35.7462,35.7462,30486.0
2019-04-10 09:45:00,44.22,44.25,44.07,44.09,46150.0,35.7543,35.7785,35.633,35.6492,46150.0
2019-04-10 09:50:00,44.08,44.25,44.07,44.2,33126.0,35.6411,35.7785,35.633,35.7381,33126.0
2019-04-10 09:55:00,44.22,44.29,44.19,44.23,21813.0,35.7543,35.8109,35.73,35.7624,21813.0
2019-04-10 10:00:00,44.23,44.27,44.2,44.23,43840.0,35.7624,35.7947,35.7381,35.7624,43840.0
2019-04-10 10:05:00,44.22,44.25,44.15,44.21,51007.0,35.7543,35.7785,35.6977,35.7462,51007.0
2019-04-10 10:10:00,44.19,44.21,44.14,44.21,23978.0,35.73,35.7462,35.6896,35.7462,23978.0
2019-04-10 10:15:00,44.21,44.24,44.16,44.23,16900.0,35.7462,35.7705,35.7058,35.7624,16900.0
2019-04-10 10:20:00,44.23,44.26,44.17,44.17,15895.0,35.7624,35.7866,35.7139,35.7139,15895.0
2019-04-10 10:25:00,44.17,44.17,44.07,44.09,21385.0,35.7139,35.7139,35.633,35.6492,21385.0
2019-04-10 10:30:00,44.09,44.14,44.03,44.05,56136.0,35.6492,35.6896,35.6007,35.6168,56136.0
2019-04-10 10:35:00,44.05,44.09,44.0,44.01,42491.0,35.6168,35.6492,35.5764,35.5845,42491.0
2019-04-10 10:40:00,44.0,44.04,43.95,43.98,83055.0,35.5764,35.6088,35.536,35.5602,83055.0
2019-04-10 10:45:00,43.98,44.05,43.95,44.05,50586.0,35.5602,35.6168,35.536,35.6168,50586.0
2019-04-10 10:50:00,44.05,44.08,43.98,44.05,32709.0,35.6168,35.6411,35.5602,35.6168,32709.0
2019-04-10 10:55:00,44.05,44.07,44.01,44.07,21326.0,35.6168,35.633,35.5845,35.633,21326.0
2019-04-10 11:00:00,44.07,44.24,44.06,44.22,44725.0,35.633,35.7705,35.6249,35.7543,44725.0
2019-04-10 11:05:00,44.22,44.27,44.19,44.25,25051.0,35.7543,35.7947,35.73,35.7785,25051.0
2019-04-10 11:10:00,44.24,44.28,44.23,44.26,43262.0,35.7705,35.8028,35.7624,35.7866,43262.0
2019-04-10 11:15:00,44.26,44.3,44.23,44.25,24515.0,35.7866,35.819,35.7624,35.7785,24515.0
2019-04-10 11:20:00,44.25,44.33,44.23,44.33,26936.0,35.7785,35.8432,35.7624,35.8432,26936.0
2019-04-10 11:25:00,44.33,44.34,44.24,44.29,38364.0,35.8432,35.8513,35.7705,35.8109,38364.0
2019-04-10 11:30:00,44.3,44.36,44.3,44.36,65714.0,35.819,35.8675,35.819,35.8675,65714.0
2019-04-10 11:35:00,44.35,44.41,44.33,44.4,27535.0,35.8594,35.9079,35.8432,35.8998,27535.0
2019-04-10 11:40:00,44.4,44.45,44.39,44.44,24124.0,35.8998,35.9403,35.8917,35.9322,24124.0
2019-04-10 11:45:00,44.44,44.46,44.4,44.41,22583.0,35.9322,35.9483,35.8998,35.9079,22583.0
2019-04-10 11:50:00,44.41,44.44,44.4,44.43,20285.0,35.9079,35.9322,35.8998,35.9241,20285.0
2019-04-10 11:55:00,44.43,44.49,44.43,44.48,12957.0,35.9241,35.9726,35.9241,35.9645,12957.0
2019-04-10 12:00:00,44.48,44.52,44.47,44.51,27522.0,35.9645,35.9969,35.9564,35.9888,27522.0
2019-04-10 12:05:00,44.52,44.52,44.47,44.48,23545.0,35.9969,35.9969,35.9564,35.9645,23545.0
2019-04-10 12:10:00,44.48,44.5,44.46,44.46,14154.0,35.9645,35.9807,35.9483,35.9483,14154.0
2019-04-10 12:15:00,44.47,44.5,44.45,44.45,17639.0,35.9564,35.9807,35.9403,35.9403,17639.0
2019-04-10 12:20:00,44.45,44.49,44.44,44.49,14811.0,35.9403,35.9726,35.9322,35.9726,14811.0
2019-04-10 12:25:00,44.49,44.55,44.48,44.54,40062.0,35.9726,36.0211,35.9645,36.013,40062.0
2019-04-10 12:30:00,44.55,44.55,44.5,44.52,30368.0,36.0211,36.0211,35.9807,35.9969,30368.0
2019-04-10 12:35:00,44.51,44.57,44.51,44.55,26038.0,35.9888,36.0373,35.9888,36.0211,26038.0
2019-04-10 12:40:00,44.55,44.57,44.53,44.55,16822.0,36.0211,36.0373,36.0049,36.0211,16822.0
2019-04-10 12:45:00,44.55,44.56,44.52,44.54,16835.0,36.0211,36.0292,35.9969,36.013,16835.0
2019-04-10 12:50:00,44.55,44.57,44.52,44.53,43111.0,36.0211,36.0373,35.9969,36.0049,43111.0
2019-04-10 12:55:00,44.54,44.55,44.46,44.47,10232.0,36.013,36.0211,35.9483,35.9564,10232.0
2019-04-10 13:00:00,44.48,44.49,44.44,44.48,11720.0,35.9645,35.9726,35.9322,35.9645,11720.0
2019-04-10 13:05:00,44.48,44.53,44.48,44.52,16808.0,35.9645,36.0049,35.9645,35.9969,16808.0
2019-04-10 13:10:00,44.51,44.52,44.49,44.5,6431.0,35.9888,35.9969,35.9726,35.9807,6431.0
2019-04-10 13:15:00,44.5,44.55,44.5,44.55,9981.0,35.9807,36.0211,35.9807,36.0211,9981.0
2019-04-10 13:20:00,44.54,44.56,44.51,44.52,25433.0,36.013,36.0292,35.9888,35.9969,25433.0
2019-04-10 13:25:00,44.53,44.55,44.53,44.55,14568.0,36.0049,36.0211,36.0049,36.0211,14568.0
2019-04-10 13:30:00,44.55,44.55,44.51,44.54,19512.0,36.0211,36.0211,35.9888,36.013,19512.0
2019-04-10 13:35:00,44.53,44.6,44.53,44.58,11405.0,36.0049,36.0615,36.0049,36.0454,11405.0
2019-04-10 13:40:00,44.57,44.59,44.55,44.56,11319.0,36.0373,36.0535,36.0211,36.0292,11319.0
2019-04-10 13:45:00,44.56,44.56,44.52,44.54,18479.0,36.0292,36.0292,35.9969,36.013,18479.0
2019-04-10 13:50:00,44.54,44.59,44.54,44.58,13756.0,36.013,36.0535,36.013,36.0454,13756.0
2019-04-10 13:55:00,44.58,44.67,44.58,44.63,22209.0,36.0454,36.1181,36.0454,36.0858,22209.0
2019-04-10 14:00:00,44.62,44.64,44.58,44.59,19949.0,36.0777,36.0939,36.0454,36.0535,19949.0
2019-04-10 14:05:00,44.59,44.66,44.57,44.58,35696.0,36.0535,36.1101,36.0373,36.0454,35696.0
2019-04-10 14:10:00,44.58,44.63,44.55,44.63,15446.0,36.0454,36.0858,36.0211,36.0858,15446.0
2019-04-10 14:15:00,44.64,44.68,44.61,44.68,17965.0,36.0939,36.1262,36.0696,36.1262,17965.0
2019-04-10 14:20:00,44.68,44.73,44.63,44.66,19975.0,36.1262,36.1667,36.0858,36.1101,19975.0
2019-04-10 14:25:00,44.66,44.7,44.65,44.69,20426.0,36.1101,36.1424,36.102,36.1343,20426.0
2019-04-10 14:30:00,44.68,44.72,44.67,44.72,15848.0,36.1262,36.1586,36.1181,36.1586,15848.0
2019-04-10 14:35:00,44.71,44.76,44.7,44.71,13481.0,36.1505,36.1909,36.1424,36.1505,13481.0
2019-04-10 14:40:00,44.71,44.76,44.7,44.75,10862.0,36.1505,36.1909,36.1424,36.1828,10862.0
2019-04-10 14:45:00,44.74,44.75,44.72,44.75,17482.0,36.1747,36.1828,36.1586,36.1828,17482.0
2019-04-10 14:50:00,44.75,44.78,44.74,44.76,15485.0,36.1828,36.2071,36.1747,36.1909,15485.0
2019-04-10 14:55:00,44.76,44.77,44.73,44.76,22720.0,36.1909,36.199,36.1667,36.1909,22720.0
2019-04-10 15:00:00,44.76,44.85,44.76,44.82,30967.0,36.1909,36.2637,36.1909,36.2394,30967.0
2019-04-10 15:05:00,44.83,44.85,44.8,44.84,11513.0,36.2475,36.2637,36.2233,36.2556,11513.0
2019-04-10 15:10:00,44.84,44.85,44.8,44.8,19235.0,36.2556,36.2637,36.2233,36.2233,19235.0
2019-04-10 15:15:00,44.8,44.84,44.8,44.84,27038.0,36.2233,36.2556,36.2233,36.2556,27038.0
2019-04-10 15:20:00,44.84,44.86,44.82,44.85,33095.0,36.2556,36.2718,36.2394,36.2637,33095.0
2019-04-10 15:25:00,44.85,44.88,44.84,44.85,33731.0,36.2637,36.2879,36.2556,36.2637,33731.0
2019-04-10 15:30:00,44.85,44.87,44.8,44.86,43008.0,36.2637,36.2799,36.2233,36.2718,43008.0
2019-04-10 15:35:00,44.86,44.88,44.83,44.83,49864.0,36.2718,36.2879,36.2475,36.2475,49864.0
2019-04-10 15:40:00,44.84,44.86,44.83,44.86,37495.0,36.2556,36.2718,36.2475,36.2718,37495.0
2019-04-10 15:45:00,44.86,44.86,44.81,44.81,49009.0,36.2718,36.2718,36.2313,36.2313,49009.0
2019-04-10 15:50:00,44.81,44.81,44.74,44.75,74965.0,36.2313,36.2313,36.1747,36.1828,74965.0
2019-04-10 15:55:00,44.74,44.83,44.73,44.83,207933.0,36.1747,36.2475,36.1667,36.2475,207933.0
2019-04-11 09:30:00,45.07,45.24,45.0,45.17,68641.0,36.4416,36.579,36.385,36.5224,68641.0
2019-04-11 09:35:00,45.18,45.28,45.1,45.28,49301.0,36.5305,36.6114,36.4658,36.6114,49301.0
2019-04-11 09:40:00,45.27,45.43,45.25,45.41,35893.0,36.6033,36.7326,36.5871,36.7165,35893.0
2019-04-11 09:45:00,45.41,45.65,45.41,45.54,83224.0,36.7165,36.9105,36.7165,36.8216,83224.0
2019-04-11 09:50:00,45.54,45.62,45.48,45.48,55027.0,36.8216,36.8863,36.7731,36.7731,55027.0
2019-04-11 09:55:00,45.48,45.5,45.4,45.46,31692.0,36.7731,36.7892,36.7084,36.7569,31692.0
2019-04-11 10:00:00,45.45,45.48,45.41,45.41,46786.0,36.7488,36.7731,36.7165,36.7165,46786.0
2019-04-11 10:05:00,45.42,45.43,45.34,45.39,31090.0,36.7246,36.7326,36.6599,36.7003,31090.0
2019-04-11 10:10:00,45.39,45.64,45.39,45.63,84254.0,36.7003,36.9024,36.7003,36.8944,84254.0
2019-04-11 10:15:00,45.62,45.68,45.58,45.66,34654.0,36.8863,36.9348,36.8539,36.9186,34654.0
2019-04-11 10:20:00,45.65,45.65,45.56,45.62,43062.0,36.9105,36.9105,36.8378,36.8863,43062.0
2019-04-11 10:25:00,45.62,45.62,45.51,45.52,45267.0,36.8863,36.8863,36.7973,36.8054,45267.0
2019-04-11 10:30:00,45.52,45.56,45.44,45.44,38317.0,36.8054,36.8378,36.7407,36.7407,38317.0
2019-04-11 10:35:00,45.44,45.5,45.43,45.5,33368.0,36.7407,36.7892,36.7326,36.7892,33368.0
2019-04-11 10:40:00,45.5,45.5,45.43,45.45,31213.0,36.7892,36.7892,36.7326,36.7488,31213.0
2019-04-11 10:45:00,45.44,45.48,45.35,45.43,76118.0,36.7407,36.7731,36.668,36.7326,76118.0
2019-04-11 10:50:00,45.43,45.44,45.39,45.39,32722.0,36.7326,36.7407,36.7003,36.7003,32722.0
2019-04-11 10:55:00,45.39,45.43,45.37,45.41,48873.0,36.7003,36.7326,36.6841,36.7165,48873.0
2019-04-11 11:00:00,45.41,45.43,45.34,45.41,33500.0,36.7165,36.7326,36.6599,36.7165,33500.0
2019-04-11 11:05:00,45.42,45.5,45.4,45.49,25026.0,36.7246,36.7892,36.7084,36.7812,25026.0
2019-04-11 11:10:00,45.49,45.56,45.46,45.55,35489.0,36.7812,36.8378,36.7569,36.8297,35489.0
2019-04-11 11:15:00,45.55,45.55,45.47,45.49,14755.0,36.8297,36.8297,36.765,36.7812,14755.0
2019-04-11 11:20:00,45.48,45.5,45.42,45.43,31964.0,36.7731,36.7892,36.7246,36.7326,31964.0
2019-04-11 11:25:00,45.42,45.47,45.41,45.44,25660.0,36.7246,36.765,36.7165,36.7407,25660.0
2019-04-11 11:30:00,45.43,45.43,45.29,45.31,41562.0,36.7326,36.7326,36.6194,36.6356,41562.0
2019-04-11 11:35:00,45.31,45.33,45.27,45.28,24830.0,36.6356,36.6518,36.6033,36.6114,24830.0
2019-04-11 11:40:00,45.27,45.27,45.16,45.22,43695.0,36.6033,36.6033,36.5143,36.5628,43695.0
2019-04-11 11:45:00,45.23,45.27,45.21,45.25,40637.0,36.5709,36.6033,36.5548,36.5871,40637.0
2019-04-11 11:50:00,45.26,45.3,45.23,45.23,24459.0,36.5952,36.6275,36.5709,36.5709,24459.0
2019-04-11 11:55:00,45.23,45.31,45.22,45.3,23158.0,36.5709,36.6356,36.5628,36.6275,23158.0
2019-04-11 12:00:00,45.31,45.31,45.24,45.27,29035.0,36.6356,36.6356,36.579,36.6033,29035.0
2019-04-11 12:05:00,45.27,45.27,45.21,45.23,18520.0,36.6033,36.6033,36.5548,36.5709,18520.0
2019-04-11 12:10:00,45.23,45.24,45.2,45.23,22875.0,36.5709,36.579,36.5467,36.5709,22875.0
2019-04-11 12:15:00,45.23,45.23,45.13,45.13,20102.0,36.5709,36.5709,36.4901,36.4901,20102.0
2019-04-11 12:20:00,45.13,45.17,45.11,45.16,23076.0,36.4901,36.5224,36.4739,36.5143,23076.0
2019-04-11 12:25:00,45.16,45.16,45.1,45.12,21216.0,36.5143,36.5143,36.4658,36.482,21216.0
2019-04-11 12:30:00,45.11,45.12,45.07,45.07,36800.0,36.4739,36.482,36.4416,36.4416,36800.0
2019-04-11 12:35:00,45.08,45.14,45.07,45.13,31329.0,36.4496,36.4982,36.4416,36.4901,31329.0
2019-04-11 12:40:00,45.13,45.13,45.07,45.1,16526.0,36.4901,36.4901,36.4416,36.4658,16526.0
2019-04-11 12:45:00,45.09,45.12,45.09,45.1,18675.0,36.4577,36.482,36.4577,36.4658,18675.0
2019-04-11 12:50:00,45.11,45.2,45.1,45.2,19156.0,36.4739,36.5467,36.4658,36.5467,19156.0
2019-04-11 12:55:00,45.19,45.22,45.17,45.18,21680.0,36.5386,36.5628,36.5224,36.5305,21680.0
2019-04-11 13:00:00,45.18,45.21,45.18,45.19,16335.0,36.5305,36.5548,36.5305,36.5386,16335.0
2019-04-11 13:05:00,45.2,45.26,45.19,45.26,17422.0,36.5467,36.5952,36.5386,36.5952,17422.0
2019-04-11 13:10:00,45.25,45.26,45.2,45.21,18027.0,36.5871,36.5952,36.5467,36.5548,18027.0
2019-04-11 13:15:00,45.21,45.25,45.21,45.23,13041.0,36.5548,36.5871,36.5548,36.5709,13041.0
2019-04-11 13:20:00,45.23,45.28,45.21,45.28,19953.0,36.5709,36.6114,36.5548,36.6114,19953.0
2019-04-11 13:25:00,45.27,45.3,45.26,45.27,35567.0,36.6033,36.6275,36.5952,36.6033,35567.0
2019-04-11 13:30:00,45.27,45.28,45.23,45.24,15366.0,36.6033,36.6114,36.5709,36.579,15366.0
2019-04-11 13:35:00,45.25,45.27,45.24,45.26,18001.0,36.5871,36.6033,36.579,36.5952,18001.0
2019-04-11 13:40:00,45.26,45.26,45.21,45.26,21379.0,36.5952,36.5952,36.5548,36.5952,21379.0
2019-04-11 13:45:00,45.26,45.31,45.24,45.3,28204.0,36.5952,36.6356,36.579,36.6275,28204.0
2019-04-11 13:50:00,45.3,45.36,45.3,45.34,36485.0,36.6275,36.676,36.6275,36.6599,36485.0
2019-04-11 13:55:00,45.34,45.37,45.33,45.34,18039.0,36.6599,36.6841,36.6518,36.6599,18039.0
2019-04-11 14:00:00,45.34,45.35,45.32,45.34,26188.0,36.6599,36.668,36.6437,36.6599,26188.0
2019-04-11 14:05:00,45.35,45.38,45.32,45.34,26347.0,36.668,36.6922,36.6437,36.6599,26347.0
2019-04-11 14:10:00,45.33,45.38,45.3,45.36,23343.0,36.6518,36.6922,36.6275,36.676,23343.0
2019-04-11 14:15:00,45.36,45.36,45.32,45.33,18469.0,36.676,36.676,36.6437,36.6518,18469.0
2019-04-11 14:20:00,45.33,45.36,45.31,45.35,31120.0,36.6518,36.676,36.6356,36.668,31120.0
2019-04-11 14:25:00,45.34,45.36,45.32,45.35,24727.0,36.6599,36.676,36.6437,36.668,24727.0
2019-04-11 14:30:00,45.35,45.41,45.35,45.36,42692.0,36.668,36.7165,36.668,36.676,42692.0
2019-04-11 14:35:00,45.36,45.37,45.34,45.34,17611.0,36.676,36.6841,36.6599,36.6599,17611.0
2019-04-11 14:40:00,45.35,45.4,45.33,45.37,28415.0,36.668,36.7084,36.6518,36.6841,28415.0
2019-04-11 14:45:00,45.36,45.37,45.3,45.3,22104.0,36.676,36.6841,36.6275,36.6275,22104.0
2019-04-11 14:50:00,45.3,45.3,45.26,45.26,24374.0,36.6275,36.6275,36.5952,36.5952,24374.0
2019-04-11 14:55:00,45.26,45.29,45.24,45.29,30933.0,36.5952,36.6194,36.579,36.6194,30933.0
2019-04-11 15:00:00,45.29,45.33,45.27,45.33,41914.0,36.6194,36.6518,36.6033,36.6518,41914.0
2019-04-11 15:05:00,45.33,45.36,45.29,45.3,31437.0,36.6518,36.676,36.6194,36.6275,31437.0
2019-04-11 15:10:00,45.3,45.3,45.25,45.27,26121.0,36.6275,36.6275,36.5871,36.6033,26121.0
2019-04-11 15:15:00,45.26,45.3,45.26,45.27,24561.0,36.5952,36.6275,36.5952,36.6033,24561.0
2019-04-11 15:20:00,45.26,45.27,45.23,45.24,25603.0,36.5952,36.6033,36.5709,36.579,25603.0
2019-04-11 15:25:00,45.25,45.3,45.24,45.26,45542.0,36.5871,36.6275,36.579,36.5952,45542.0
2019-04-11 15:30:00,45.26,45.33,45.25,45.32,47335.0,36.5952,36.6518,36.5871,36.6437,47335.0
2019-04-11 15:35:00,45.31,45.34,45.28,45.34,38567.0,36.6356,36.6599,36.6114,36.6599,38567.0
2019-04-11 15:40:00,45.33,45.34,45.3,45.34,73337.0,36.6518,36.6599,36.6275,36.6599,73337.0
2019-04-11 15:45:00,45.33,45.34,45.28,45.29,88420.0,36.6518,36.6599,36.6114,36.6194,88420.0
2019-04-11 15:50:00,45.29,45.38,45.28,45.37,148136.0,36.6194,36.6922,36.6114,36.6841,148136.0
2019-04-11 15:55:00,45.37,45.39,45.27,45.3,354600.0,36.6841,36.7003,36.6033,36.6275,354600.0
2019-04-12 09:30:00,45.97,46.26,45.91,46.26,150539.0,37.1693,37.4037,37.1207,37.4037,150539.0
2019-04-12 09:35:00,46.26,46.53,46.26,46.45,152776.0,37.4037,37.6221,37.4037,37.5574,152776.0
2019-04-12 09:40:00,46.45,46.47,46.31,46.37,102810.0,37.5574,37.5735,37.4442,37.4927,102810.0
2019-04-12 09:45:00,46.38,46.38,46.22,46.22,60937.0,37.5008,37.5008,37.3714,37.3714,60937.0
2019-04-12 09:50:00,46.21,46.21,46.1,46.11,77992.0,37.3633,37.3633,37.2744,37.2825,77992.0
2019-04-12 09:55:00,46.12,46.15,46.08,46.12,53888.0,37.2905,37.3148,37.2582,37.2905,53888.0
2019-04-12 10:00:00,46.11,46.12,45.93,45.93,37312.0,37.2825,37.2905,37.1369,37.1369,37312.0
2019-04-12 10:05:00,45.93,45.98,45.88,45.98,68822.0,37.1369,37.1773,37.0965,37.1773,68822.0
2019-04-12 10:10:00,45.98,46.06,45.94,45.97,23965.0,37.1773,37.242,37.145,37.1693,23965.0
2019-04-12 10:15:00,45.98,46.04,45.92,46.04,38010.0,37.1773,37.2259,37.1288,37.2259,38010.0
2019-04-12 10:20:00,46.04,46.11,46.01,46.11,40787.0,37.2259,37.2825,37.2016,37.2825,40787.0
2019-04-12 10:25:00,46.12,46.14,45.99,46.06,53039.0,37.2905,37.3067,37.1854,37.242,53039.0
2019-04-12 10:30:00,46.05,46.05,45.81,45.84,71706.0,37.2339,37.2339,37.0399,37.0641,71706.0
2019-04-12 10:35:00,45.84,45.86,45.74,45.76,26568.0,37.0641,37.0803,36.9833,36.9995,26568.0
2019-04-12 10:40:00,45.75,45.75,45.63,45.66,35249.0,36.9914,36.9914,36.8944,36.9186,35249.0
2019-04-12 10:45:00,45.66,45.77,45.66,45.76,41241.0,36.9186,37.0076,36.9186,36.9995,41241.0
2019-04-12 10:50:00,45.76,45.86,45.71,45.85,37835.0,36.9995,37.0803,36.959,37.0722,37835.0
2019-04-12 10:55:00,45.86,45.93,45.84,45.89,47119.0,37.0803,37.1369,37.0641,37.1046,47119.0
2019-04-12 11:00:00,45.89,45.93,45.85,45.89,35697.0,37.1046,37.1369,37.0722,37.1046,35697.0
2019-04-12 11:05:00,45.89,45.9,45.84,45.87,44601.0,37.1046,37.1127,37.0641,37.0884,44601.0
2019-04-12 11:10:00,45.88,45.98,45.88,45.97,31217.0,37.0965,37.1773,37.0965,37.1693,31217.0
2019-04-12 11:15:00,45.96,45.99,45.87,45.94,34134.0,37.1612,37.1854,37.0884,37.145,34134.0
2019-04-12 11:20:00,45.94,45.94,45.84,45.84,55797.0,37.145,37.145,37.0641,37.0641,55797.0
2019-04-12 11:25:00,45.84,45.86,45.77,45.78,37060.0,37.0641,37.0803,37.0076,37.0156,37060.0
2019-04-12 11:30:00,45.77,45.78,45.71,45.72,26042.0,37.0076,37.0156,36.959,36.9671,26042.0
2019-04-12 11:35:00,45.73,45.73,45.68,45.71,75311.0,36.9752,36.9752,36.9348,36.959,75311.0
2019-04-12 11:40:00,45.72,45.76,45.7,45.75,51503.0,36.9671,36.9995,36.951,36.9914,51503.0
2019-04-12 11:45:00,45.75,45.75,45.65,45.66,38702.0,36.9914,36.9914,36.9105,36.9186,38702.0
2019-04-12 11:50:00,45.68,45.78,45.67,45.77,72054.0,36.9348,37.0156,36.9267,37.0076,72054.0
2019-04-12 11:55:00,45.77,45.82,45.74,45.74,51729.0,37.0076,37.048,36.9833,36.9833,51729.0
2019-04-12 12:00:00,45.74,45.75,45.71,45.73,30108.0,36.9833,36.9914,36.959,36.9752,30108.0
2019-04-12 12:05:00,45.75,45.8,45.73,45.8,56982.0,36.9914,37.0318,36.9752,37.0318,56982.0
2019-04-12 12:10:00,45.79,45.86,45.79,45.86,74845.0,37.0237,37.0803,37.0237,37.0803,74845.0
2019-04-12 12:15:00,45.86,45.91,45.84,45.85,167146.0,37.0803,37.1207,37.0641,37.0722,167146.0
2019-04-12 12:20:00,45.85,45.86,45.79,45.8,65404.0,37.0722,37.0803,37.0237,37.0318,65404.0
2019-04-12 12:25:00,45.8,45.82,45.77,45.79,40333.0,37.0318,37.048,37.0076,37.0237,40333.0
2019-04-12 12:30:00,45.79,45.79,45.76,45.78,45787.0,37.0237,37.0237,36.9995,37.0156,45787.0
2019-04-12 12:35:00,45.79,45.81,45.77,45.8,149838.0,37.0237,37.0399,37.0076,37.0318,149838.0
2019-04-12 12:40:00,45.8,45.83,45.79,45.82,100080.0,37.0318,37.0561,37.0237,37.048,100080.0
2019-04-12 12:45:00,45.82,45.82,45.73,45.74,40057.0,37.048,37.048,36.9752,36.9833,40057.0
2019-04-12 12:50:00,45.75,45.77,45.72,45.75,56070.0,36.9914,37.0076,36.9671,36.9914,56070.0
2019-04-12 12:55:00,45.75,45.76,45.7,45.73,20813.0,36.9914,36.9995,36.951,36.9752,20813.0
2019-04-12 13:00:00,45.74,45.78,45.71,45.75,27498.0,36.9833,37.0156,36.959,36.9914,27498.0
2019-04-12 13:05:00,45.75,45.75,45.68,45.72,36082.0,36.9914,36.9914,36.9348,36.9671,36082.0
2019-04-12 13:10:00,45.72,45.75,45.66,45.74,27607.0,36.9671,36.9914,36.9186,36.9833,27607.0
2019-04-12 13:15:00,45.75,45.77,45.72,45.77,77743.0,36.9914,37.0076,36.9671,37.0076,77743.0
2019-04-12 13:20:00,45.77,45.78,45.72,45.76,49080.0,37.0076,37.0156,36.9671,36.9995,49080.0
2019-04-12 13:25:00,45.75,45.76,45.72,45.73,20545.0,36.9914,36.9995,36.9671,36.9752,20545.0
2019-04-12 13:30:00,45.73,45.76,45.72,45.76,10146.0,36.9752,36.9995,36.9671,36.9995,10146.0
2019-04-12 13:35:00,45.76,45.79,45.75,45.77,45290.0,36.9995,37.0237,36.9914,37.0076,45290.0
2019-04-12 13:40:00,45.77,45.78,45.74,45.75,19145.0,37.0076,37.0156,36.9833,36.9914,19145.0
2019-04-12 13:45:00,45.76,45.77,45.73,45.75,12294.0,36.9995,37.0076,36.9752,36.9914,12294.0
2019-04-12 13:50:00,45.75,45.77,45.72,45.72,18641.0,36.9914,37.0076,36.9671,36.9671,18641.0
2019-04-12 13:55:00,45.73,45.74,45.69,45.73,23353.0,36.9752,36.9833,36.9429,36.9752,23353.0
2019-04-12 14:00:00,45.73,45.79,45.73,45.77,22354.0,36.9752,37.0237,36.9752,37.0076,22354.0
2019-04-12 14:05:00,45.78,45.79,45.73,45.75,44601.0,37.0156,37.0237,36.9752,36.9914,44601.0
2019-04-12 14:10:00,45.74,45.75,45.71,45.74,35559.0,36.9833,36.9914,36.959,36.9833,35559.0
2019-04-12 14:15:00,45.73,45.74,45.7,45.71,25112.0,36.9752,36.9833,36.951,36.959,25112.0
2019-04-12 14:20:00,45.72,45.77,45.7,45.76,38447.0,36.9671,37.0076,36.951,36.9995,38447.0
2019-04-12 14:25:00,45.76,45.84,45.76,45.83,42963.0,36.9995,37.0641,36.9995,37.0561,42963.0
2019-04-12 14:30:00,45.83,45.83,45.79,45.81,26480.0,37.0561,37.0561,37.0237,37.0399,26480.0
2019-04-12 14:35:00,45.81,45.82,45.76,45.77,40467.0,37.0399,37.048,36.9995,37.0076,40467.0
2019-04-12 14:40:00,45.78,45.8,45.74,45.74,47100.0,37.0156,37.0318,36.9833,36.9833,47100.0
2019-04-12 14:45:00,45.73,45.74,45.7,45.73,23789.0,36.9752,36.9833,36.951,36.9752,23789.0
2019-04-12 14:50:00,45.73,45.73,45.69,45.69,47972.0,36.9752,36.9752,36.9429,36.9429,47972.0
2019-04-12 14:55:00,45.69,45.73,45.68,45.72,38141.0,36.9429,36.9752,36.9348,36.9671,38141.0
2019-04-12 15:00:00,45.73,45.76,45.7,45.76,26036.0,36.9752,36.9995,36.951,36.9995,26036.0
2019-04-12 15:05:00,45.75,45.77,45.72,45.77,32196.0,36.9914,37.0076,36.9671,37.0076,32196.0
2019-04-12 15:10:00,45.77,45.78,45.74,45.77,18575.0,37.0076,37.0156,36.9833,37.0076,18575.0
2019-04-12 15:15:00,45.77,45.82,45.75,45.79,52699.0,37.0076,37.048,36.9914,37.0237,52699.0
2019-04-12 15:20:00,45.79,45.81,45.76,45.79,30078.0,37.0237,37.0399,36.9995,37.0237,30078.0
2019-04-12 15:25:00,45.79,45.84,45.79,45.81,55935.0,37.0237,37.0641,37.0237,37.0399,55935.0
2019-04-12 15:30:00,45.81,45.83,45.79,45.83,40925.0,37.0399,37.0561,37.0237,37.0561,40925.0
2019-04-12 15:35:00,45.82,45.84,45.79,45.83,42659.0,37.048,37.0641,37.0237,37.0561,42659.0
2019-04-12 15:40:00,45.82,45.83,45.8,45.82,48363.0,37.048,37.0561,37.0318,37.048,48363.0
2019-04-12 15:45:00,45.81,45.83,45.78,45.81,90250.0,37.0399,37.0561,37.0156,37.0399,90250.0
2019-04-12 15:50:00,45.8,45.82,45.77,45.8,193461.0,37.0318,37.048,37.0076,37.0318,193461.0
2019-04-12 15:55:00,45.8,45.87,45.79,45.85,485023.0,37.0318,37.0884,37.0237,37.0722,485023.0
2019-04-15 09:30:00,45.79,46.02,45.79,45.93,70845.0,37.0237,37.2097,37.0237,37.1369,70845.0
2019-04-15 09:35:00,45.92,45.92,45.72,45.73,71951.0,37.1288,37.1288,36.9671,36.9752,71951.0
2019-04-15 09:40:00,45.73,45.78,45.56,45.59,195800.0,36.9752,37.0156,36.8378,36.862,195800.0
2019-04-15 09:45:00,45.57,45.62,45.51,45.55,32637.0,36.8458,36.8863,36.7973,36.8297,32637.0
2019-04-15 09:50:00,45.56,45.56,45.43,45.48,57992.0,36.8378,36.8378,36.7326,36.7731,57992.0
2019-04-15 09:55:00,45.48,45.62,45.46,45.55,44909.0,36.7731,36.8863,36.7569,36.8297,44909.0
2019-04-15 10:00:00,45.55,45.72,45.53,45.72,65610.0,36.8297,36.9671,36.8135,36.9671,65610.0
2019-04-15 10:05:00,45.73,45.74,45.61,45.65,19027.0,36.9752,36.9833,36.8782,36.9105,19027.0
2019-04-15 10:10:00,45.65,45.65,45.58,45.6,22866.0,36.9105,36.9105,36.8539,36.8701,22866.0
2019-04-15 10:15:00,45.61,45.75,45.6,45.72,37032.0,36.8782,36.9914,36.8701,36.9671,37032.0
2019-04-15 10:20:00,45.72,45.76,45.7,45.75,29748.0,36.9671,36.9995,36.951,36.9914,29748.0
2019-04-15 10:25:00,45.73,45.79,45.69,45.74,31425.0,36.9752,37.0237,36.9429,36.9833,31425.0
2019-04-15 10:30:00,45.73,45.79,45.7,45.74,42687.0,36.9752,37.0237,36.951,36.9833,42687.0
2019-04-15 10:35:00,45.73,45.79,45.69,45.7,31044.0,36.9752,37.0237,36.9429,36.951,31044.0
2019-04-15 10:40:00,45.7,45.74,45.59,45.6,41793.0,36.951,36.9833,36.862,36.8701,41793.0
2019-04-15 10:45:00,45.6,45.6,45.52,45.53,44754.0,36.8701,36.8701,36.8054,36.8135,44754.0
2019-04-15 10:50:00,45.53,45.61,45.51,45.55,67699.0,36.8135,36.8782,36.7973,36.8297,67699.0
2019-04-15 10:55:00,45.55,45.59,45.49,45.51,26051.0,36.8297,36.862,36.7812,36.7973,26051.0
2019-04-15 11:00:00,45.52,45.56,45.47,45.48,42812.0,36.8054,36.8378,36.765,36.7731,42812.0
2019-04-15 11:05:00,45.48,45.5,45.44,45.46,28030.0,36.7731,36.7892,36.7407,36.7569,28030.0
2019-04-15 11:10:00,45.46,45.5,45.45,45.5,40523.0,36.7569,36.7892,36.7488,36.7892,40523.0
2019-04-15 11:15:00,45.5,45.52,45.43,45.44,19201.0,36.7892,36.8054,36.7326,36.7407,19201.0
2019-04-15 11:20:00,45.44,45.5,45.44,45.46,16241.0,36.7407,36.7892,36.7407,36.7569,16241.0
2019-04-15 11:25:00,45.46,45.5,45.45,45.48,20511.0,36.7569,36.7892,36.7488,36.7731,20511.0
2019-04-15 11:30:00,45.48,45.5,45.46,45.49,21662.0,36.7731,36.7892,36.7569,36.7812,21662.0
2019-04-15 11:35:00,45.5,45.52,45.44,45.46,13195.0,36.7892,36.8054,36.7407,36.7569,13195.0
2019-04-15 11:40:00,45.45,45.51,45.42,45.42,21065.0,36.7488,36.7973,36.7246,36.7246,21065.0
2019-04-15 11:45:00,45.42,45.44,45.35,45.38,40025.0,36.7246,36.7407,36.668,36.6922,40025.0
2019-04-15 11:50:00,45.38,45.39,45.31,45.32,20380.0,36.6922,36.7003,36.6356,36.6437,20380.0
2019-04-15 11:55:00,45.32,45.33,45.28,45.29,19675.0,36.6437,36.6518,36.6114,36.6194,19675.0
2019-04-15 12:00:00,45.3,45.32,45.25,45.28,19439.0,36.6275,36.6437,36.5871,36.6114,19439.0
2019-04-15 12:05:00,45.28,45.32,45.27,45.3,27199.0,36.6114,36.6437,36.6033,36.6275,27199.0
2019-04-15 12:10:00,45.29,45.31,45.27,45.3,20455.0,36.6194,36.6356,36.6033,36.6275,20455.0
2019-04-15 12:15:00,45.3,45.31,45.26,45.31,20017.0,36.6275,36.6356,36.5952,36.6356,20017.0
2019-04-15 12:20:00,45.3,45.32,45.28,45.29,18165.0,36.6275,36.6437,36.6114,36.6194,18165.0
2019-04-15 12:25:00,45.28,45.29,45.25,45.28,20902.0,36.6114,36.6194,36.5871,36.6114,20902.0
2019-04-15 12:30:00,45.28,45.3,45.26,45.28,25359.0,36.6114,36.6275,36.5952,36.6114,25359.0
2019-04-15 12:35:00,45.28,45.31,45.26,45.3,29541.0,36.6114,36.6356,36.5952,36.6275,29541.0
2019-04-15 12:40:00,45.3,45.31,45.26,45.27,17972.0,36.6275,36.6356,36.5952,36.6033,17972.0
2019-04-15 12:45:00,45.27,45.28,45.25,45.25,11213.0,36.6033,36.6114,36.5871,36.5871,11213.0
2019-04-15 12:50:00,45.26,45.26,45.22,45.23,21353.0,36.5952,36.5952,36.5628,36.5709,21353.0
2019-04-15 12:55:00,45.23,45.25,45.22,45.23,17622.0,36.5709,36.5871,36.5628,36.5709,17622.0
2019-04-15 13:00:00,45.24,45.27,45.23,45.26,20061.0,36.579,36.6033,36.5709,36.5952,20061.0
2019-04-15 13:05:00,45.26,45.33,45.25,45.33,24198.0,36.5952,36.6518,36.5871,36.6518,24198.0
2019-04-15 13:10:00,45.33,45.33,45.28,45.29,20984.0,36.6518,36.6518,36.6114,36.6194,20984.0
2019-04-15 13:15:00,45.29,45.32,45.28,45.29,10482.0,36.6194,36.6437,36.6114,36.6194,10482.0
2019-04-15 13:20:00,45.29,45.31,45.28,45.3,8007.0,36.6194,36.6356,36.6114,36.6275,8007.0
2019-04-15 13:25:00,45.29,45.33,45.29,45.31,17429.0,36.6194,36.6518,36.6194,36.6356,17429.0
2019-04-15 13:30:00,45.31,45.34,45.3,45.32,22021.0,36.6356,36.6599,36.6275,36.6437,22021.0
2019-04-15 13:35:00,45.32,45.33,45.29,45.3,38946.0,36.6437,36.6518,36.6194,36.6275,38946.0
2019-04-15 13:40:00,45.3,45.3,45.27,45.29,17461.0,36.6275,36.6275,36.6033,36.6194,17461.0
2019-04-15 13:45:00,45.29,45.3,45.26,45.28,20278.0,36.6194,36.6275,36.5952,36.6114,20278.0
2019-04-15 13:50:00,45.28,45.28,45.25,45.26,17622.0,36.6114,36.6114,36.5871,36.5952,17622.0
2019-04-15 13:55:00,45.27,45.27,45.25,45.26,7624.0,36.6033,36.6033,36.5871,36.5952,7624.0
2019-04-15 14:00:00,45.26,45.27,45.24,45.27,23730.0,36.5952,36.6033,36.579,36.6033,23730.0
2019-04-15 14:05:00,45.27,45.27,45.22,45.23,24426.0,36.6033,36.6033,36.5628,36.5709,24426.0
2019-04-15 14:10:00,45.23,45.24,45.22,45.22,25842.0,36.5709,36.579,36.5628,36.5628,25842.0
2019-04-15 14:15:00,45.23,45.23,45.17,45.17,17253.0,36.5709,36.5709,36.5224,36.5224,17253.0
2019-04-15 14:20:00,45.18,45.19,45.15,45.17,30190.0,36.5305,36.5386,36.5062,36.5224,30190.0
2019-04-15 14:25:00,45.18,45.19,45.16,45.16,6921.0,36.5305,36.5386,36.5143,36.5143,6921.0
2019-04-15 14:30:00,45.17,45.19,45.12,45.13,36168.0,36.5224,36.5386,36.482,36.4901,36168.0
2019-04-15 14:35:00,45.13,45.13,45.09,45.11,20522.0,36.4901,36.4901,36.4577,36.4739,20522.0
2019-04-15 14:40:00,45.11,45.14,45.1,45.14,26164.0,36.4739,36.4982,36.4658,36.4982,26164.0
2019-04-15 14:45:00,45.13,45.14,45.09,45.1,30277.0,36.4901,36.4982,36.4577,36.4658,30277.0
2019-04-15 14:50:00,45.1,45.19,45.09,45.19,34864.0,36.4658,36.5386,36.4577,36.5386,34864.0
2019-04-15 14:55:00,45.18,45.2,45.16,45.16,24499.0,36.5305,36.5467,36.5143,36.5143,24499.0
2019-04-15 15:00:00,45.16,45.18,45.15,45.16,16945.0,36.5143,36.5305,36.5062,36.5143,16945.0
2019-04-15 15:05:00,45.17,45.23,45.16,45.23,29943.0,36.5224,36.5709,36.5143,36.5709,29943.0
2019-04-15 15:10:00,45.23,45.26,45.21,45.21,19211.0,36.5709,36.5952,36.5548,36.5548,19211.0
2019-04-15 15:15:00,45.22,45.24,45.18,45.2,25514.0,36.5628,36.579,36.5305,36.5467,25514.0
2019-04-15 15:20:00,45.2,45.24,45.19,45.22,26293.0,36.5467,36.579,36.5386,36.5628,26293.0
2019-04-15 15:25:00,45.22,45.25,45.21,45.23,22673.0,36.5628,36.5871,36.5548,36.5709,22673.0
2019-04-15 15:30:00,45.23,45.24,45.18,45.2,40054.0,36.5709,36.579,36.5305,36.5467,40054.0
2019-04-15 15:35:00,45.19,45.22,45.16,45.17,81885.0,36.5386,36.5628,36.5143,36.5224,81885.0
2019-04-15 15:40:00,45.18,45.19,45.16,45.19,45678.0,36.5305,36.5386,36.5143,36.5386,45678.0
2019-04-15 15:45:00,45.19,45.28,45.18,45.25,72060.0,36.5386,36.6114,36.5305,36.5871,72060.0
2019-04-15 15:50:00,45.25,45.28,45.24,45.25,117320.0,36.5871,36.6114,36.579,36.5871,117320.0
2019-04-15 15:55:00,45.25,45.3,45.23,45.24,301935.0,36.5871,36.6275,36.5709,36.579,301935.0
2019-04-16 09:30:00,45.49,45.61,45.39,45.58,78532.0,36.7812,36.8782,36.7003,36.8539,78532.0
2019-04-16 09:35:00,45.6,45.66,45.54,45.57,45573.0,36.8701,36.9186,36.8216,36.8458,45573.0
2019-04-16 09:40:00,45.56,45.6,45.51,45.59,70875.0,36.8378,36.8701,36.7973,36.862,70875.0
2019-04-16 09:45:00,45.58,45.65,45.58,45.6,43160.0,36.8539,36.9105,36.8539,36.8701,43160.0
2019-04-16 09:50:00,45.59,45.61,45.48,45.59,58576.0,36.862,36.8782,36.7731,36.862,58576.0
2019-04-16 09:55:00,45.59,45.62,45.56,45.57,73345.0,36.862,36.8863,36.8378,36.8458,73345.0
2019-04-16 10:00:00,45.56,45.58,45.49,45.52,36520.0,36.8378,36.8539,36.7812,36.8054,36520.0
2019-04-16 10:05:00,45.52,45.58,45.52,45.55,25471.0,36.8054,36.8539,36.8054,36.8297,25471.0
2019-04-16 10:10:00,45.55,45.67,45.54,45.66,84986.0,36.8297,36.9267,36.8216,36.9186,84986.0
2019-04-16 10:15:00,45.67,45.75,45.67,45.7,35872.0,36.9267,36.9914,36.9267,36.951,35872.0
2019-04-16 10:20:00,45.7,45.72,45.66,45.7,20043.0,36.951,36.9671,36.9186,36.951,20043.0
2019-04-16 10:25:00,45.7,45.72,45.64,45.68,19868.0,36.951,36.9671,36.9024,36.9348,19868.0
2019-04-16 10:30:00,45.68,45.68,45.64,45.64,107009.0,36.9348,36.9348,36.9024,36.9024,107009.0
2019-04-16 10:35:00,45.63,45.71,45.63,45.68,41736.0,36.8944,36.959,36.8944,36.9348,41736.0
2019-04-16 10:40:00,45.69,45.76,45.67,45.7,39159.0,36.9429,36.9995,36.9267,36.951,39159.0
2019-04-16 10:45:00,45.69,45.73,45.68,45.71,48795.0,36.9429,36.9752,36.9348,36.959,48795.0
2019-04-16 10:50:00,45.7,45.73,45.67,45.67,50036.0,36.951,36.9752,36.9267,36.9267,50036.0
2019-04-16 10:55:00,45.67,45.7,45.65,45.67,62159.0,36.9267,36.951,36.9105,36.9267,62159.0
2019-04-16 11:00:00,45.67,45.73,45.66,45.71,40760.0,36.9267,36.9752,36.9186,36.959,40760.0
2019-04-16 11:05:00,45.71,45.72,45.67,45.67,65249.0,36.959,36.9671,36.9267,36.9267,65249.0
2019-04-16 11:10:00,45.67,45.76,45.67,45.76,37257.0,36.9267,36.9995,36.9267,36.9995,37257.0
2019-04-16 11:15:00,45.76,45.81,45.75,45.8,43837.0,36.9995,37.0399,36.9914,37.0318,43837.0
2019-04-16 11:20:00,45.8,45.81,45.74,45.8,51959.0,37.0318,37.0399,36.9833,37.0318,51959.0
2019-04-16 11:25:00,45.8,45.88,45.8,45.86,51319.0,37.0318,37.0965,37.0318,37.0803,51319.0
2019-04-16 11:30:00,45.85,45.9,45.82,45.88,37255.0,37.0722,37.1127,37.048,37.0965,37255.0
2019-04-16 11:35:00,45.87,45.88,45.81,45.83,25403.0,37.0884,37.0965,37.0399,37.0561,25403.0
2019-04-16 11:40:00,45.83,45.88,45.82,45.88,16574.0,37.0561,37.0965,37.048,37.0965,16574.0
2019-04-16 11:45:00,45.88,45.88,45.84,45.84,31941.0,37.0965,37.0965,37.0641,37.0641,31941.0
2019-04-16 11:50:00,45.84,45.91,45.84,45.9,31927.0,37.0641,37.1207,37.0641,37.1127,31927.0
2019-04-16 11:55:00,45.9,45.95,45.89,45.92,22639.0,37.1127,37.1531,37.1046,37.1288,22639.0
2019-04-16 12:00:00,45.91,45.96,45.91,45.94,40347.0,37.1207,37.1612,37.1207,37.145,40347.0
2019-04-16 12:05:00,45.94,45.99,45.93,45.97,33479.0,37.145,37.1854,37.1369,37.1693,33479.0
2019-04-16 12:10:00,45.97,45.99,45.95,45.98,37126.0,37.1693,37.1854,37.1531,37.1773,37126.0
2019-04-16 12:15:00,45.98,45.99,45.95,45.97,21171.0,37.1773,37.1854,37.1531,37.1693,21171.0
2019-04-16 12:20:00,45.97,45.97,45.89,45.91,46059.0,37.1693,37.1693,37.1046,37.1207,46059.0
2019-04-16 12:25:00,45.91,45.91,45.87,45.91,25787.0,37.1207,37.1207,37.0884,37.1207,25787.0
2019-04-16 12:30:00,45.9,45.92,45.89,45.89,17453.0,37.1127,37.1288,37.1046,37.1046,17453.0
2019-04-16 12:35:00,45.9,45.95,45.89,45.93,21454.0,37.1127,37.1531,37.1046,37.1369,21454.0
2019-04-16 12:40:00,45.93,45.94,45.91,45.93,21142.0,37.1369,37.145,37.1207,37.1369,21142.0
2019-04-16 12:45:00,45.94,46.0,45.91,45.99,42277.0,37.145,37.1935,37.1207,37.1854,42277.0
2019-04-16 12:50:00,46.0,46.02,45.97,46.02,115049.0,37.1935,37.2097,37.1693,37.2097,115049.0
2019-04-16 12:55:00,46.02,46.1,46.01,46.09,91574.0,37.2097,37.2744,37.2016,37.2663,91574.0
2019-04-16 13:00:00,46.09,46.1,46.05,46.05,23515.0,37.2663,37.2744,37.2339,37.2339,23515.0
2019-04-16 13:05:00,46.06,46.09,46.04,46.07,38075.0,37.242,37.2663,37.2259,37.2501,38075.0
2019-04-16 13:10:00,46.08,46.1,46.05,46.09,13473.0,37.2582,37.2744,37.2339,37.2663,13473.0
2019-04-16 13:15:00,46.09,46.1,46.07,46.09,15437.0,37.2663,37.2744,37.2501,37.2663,15437.0
2019-04-16 13:20:00,46.09,46.11,46.05,46.09,21003.0,37.2663,37.2825,37.2339,37.2663,21003.0
2019-04-16 13:25:00,46.09,46.11,46.08,46.11,14746.0,37.2663,37.2825,37.2582,37.2825,14746.0
2019-04-16 13:30:00,46.11,46.15,46.11,46.15,18876.0,37.2825,37.3148,37.2825,37.3148,18876.0
2019-04-16 13:35:00,46.14,46.21,46.13,46.18,18639.0,37.3067,37.3633,37.2986,37.3391,18639.0
2019-04-16 13:40:00,46.19,46.21,46.16,46.16,41886.0,37.3471,37.3633,37.3229,37.3229,41886.0
2019-04-16 13:45:00,46.17,46.19,46.12,46.14,21609.0,37.331,37.3471,37.2905,37.3067,21609.0
2019-04-16 13:50:00,46.14,46.17,46.12,46.14,21048.0,37.3067,37.331,37.2905,37.3067,21048.0
2019-04-16 13:55:00,46.15,46.17,46.12,46.17,41417.0,37.3148,37.331,37.2905,37.331,41417.0
2019-04-16 14:00:00,46.17,46.2,46.14,46.18,67883.0,37.331,37.3552,37.3067,37.3391,67883.0
2019-04-16 14:05:00,46.18,46.22,46.15,46.22,26572.0,37.3391,37.3714,37.3148,37.3714,26572.0
2019-04-16 14:10:00,46.21,46.23,46.18,46.22,41467.0,37.3633,37.3795,37.3391,37.3714,41467.0
2019-04-16 14:15:00,46.22,46.31,46.22,46.3,54469.0,37.3714,37.4442,37.3714,37.4361,54469.0
2019-04-16 14:20:00,46.3,46.31,46.27,46.29,37194.0,37.4361,37.4442,37.4118,37.428,37194.0
2019-04-16 14:25:00,46.29,46.33,46.28,46.32,50571.0,37.428,37.4603,37.4199,37.4523,50571.0
2019-04-16 14:30:00,46.32,46.34,46.29,46.3,38558.0,37.4523,37.4684,37.428,37.4361,38558.0
2019-04-16 14:35:00,46.3,46.31,46.21,46.23,32929.0,37.4361,37.4442,37.3633,37.3795,32929.0
2019-04-16 14:40:00,46.23,46.25,46.19,46.19,41362.0,37.3795,37.3957,37.3471,37.3471,41362.0
2019-04-16 14:45:00,46.19,46.19,46.12,46.16,65962.0,37.3471,37.3471,37.2905,37.3229,65962.0
2019-04-16 14:50:00,46.16,46.18,46.14,46.16,44980.0,37.3229,37.3391,37.3067,37.3229,44980.0
2019-04-16 14:55:00,46.16,46.2,46.14,46.16,23951.0,37.3229,37.3552,37.3067,37.3229,23951.0
2019-04-16 15:00:00,46.16,46.18,46.14,46.15,48567.0,37.3229,37.3391,37.3067,37.3148,48567.0
2019-04-16 15:05:00,46.15,46.21,46.13,46.2,46952.0,37.3148,37.3633,37.2986,37.3552,46952.0
2019-04-16 15:10:00,46.21,46.23,46.19,46.2,40643.0,37.3633,37.3795,37.3471,37.3552,40643.0
2019-04-16 15:15:00,46.2,46.27,46.2,46.22,73959.0,37.3552,37.4118,37.3552,37.3714,73959.0
2019-04-16 15:20:00,46.22,46.29,46.21,46.29,43958.0,37.3714,37.428,37.3633,37.428,43958.0
2019-04-16 15:25:00,46.29,46.31,46.25,46.29,70732.0,37.428,37.4442,37.3957,37.428,70732.0
2019-04-16 15:30:00,46.29,46.29,46.19,46.21,39001.0,37.428,37.428,37.3471,37.3633,39001.0
2019-04-16 15:35:00,46.21,46.23,46.15,46.22,70354.0,37.3633,37.3795,37.3148,37.3714,70354.0
2019-04-16 15:40:00,46.22,46.23,46.17,46.18,76524.0,37.3714,37.3795,37.331,37.3391,76524.0
2019-04-16 15:45:00,46.18,46.25,46.16,46.18,133720.0,37.3391,37.3957,37.3229,37.3391,133720.0
2019-04-16 15:50:00,46.18,46.25,46.16,46.25,131551.0,37.3391,37.3957,37.3229,37.3957,131551.0
2019-04-16 15:55:00,46.24,46.26,46.17,46.21,524831.0,37.3876,37.4037,37.331,37.3633,524831.0
2019-04-17 09:30:00,46.35,46.37,46.18,46.19,68957.0,37.4765,37.4927,37.3391,37.3471,68957.0
2019-04-17 09:35:00,46.18,46.25,46.11,46.2,95733.0,37.3391,37.3957,37.2825,37.3552,95733.0
2019-04-17 09:40:00,46.19,46.29,46.19,46.27,54183.0,37.3471,37.428,37.3471,37.4118,54183.0
2019-04-17 09:45:00,46.27,46.31,46.18,46.18,122774.0,37.4118,37.4442,37.3391,37.3391,122774.0
2019-04-17 09:50:00,46.19,46.26,46.16,46.21,46710.0,37.3471,37.4037,37.3229,37.3633,46710.0
2019-04-17 09:55:00,46.22,46.27,46.2,46.25,49870.0,37.3714,37.4118,37.3552,37.3957,49870.0
2019-04-17 10:00:00,46.26,46.29,46.22,46.28,67090.0,37.4037,37.428,37.3714,37.4199,67090.0
2019-04-17 10:05:00,46.29,46.3,46.17,46.18,27925.0,37.428,37.4361,37.331,37.3391,27925.0
2019-04-17 10:10:00,46.18,46.22,46.12,46.13,40293.0,37.3391,37.3714,37.2905,37.2986,40293.0
2019-04-17 10:15:00,46.12,46.14,46.04,46.05,32363.0,37.2905,37.3067,37.2259,37.2339,32363.0
2019-04-17 10:20:00,46.05,46.09,46.02,46.07,31469.0,37.2339,37.2663,37.2097,37.2501,31469.0
2019-04-17 10:25:00,46.07,46.2,46.05,46.2,125069.0,37.2501,37.3552,37.2339,37.3552,125069.0
2019-04-17 10:30:00,46.2,46.26,46.19,46.25,27935.0,37.3552,37.4037,37.3471,37.3957,27935.0
2019-04-17 10:35:00,46.27,46.32,46.25,46.26,38658.0,37.4118,37.4523,37.3957,37.4037,38658.0
2019-04-17 10:40:00,46.26,46.28,46.23,46.25,41453.0,37.4037,37.4199,37.3795,37.3957,41453.0
2019-04-17 10:45:00,46.25,46.28,46.22,46.26,48069.0,37.3957,37.4199,37.3714,37.4037,48069.0
2019-04-17 10:50:00,46.26,46.28,46.18,46.24,31411.0,37.4037,37.4199,37.3391,37.3876,31411.0
2019-04-17 10:55:00,46.23,46.24,46.17,46.17,18718.0,37.3795,37.3876,37.331,37.331,18718.0
2019-04-17 11:00:00,46.18,46.19,46.15,46.18,42133.0,37.3391,37.3471,37.3148,37.3391,42133.0
2019-04-17 11:05:00,46.18,46.23,46.17,46.2,101592.0,37.3391,37.3795,37.331,37.3552,101592.0
2019-04-17 11:10:00,46.2,46.21,46.12,46.14,41587.0,37.3552,37.3633,37.2905,37.3067,41587.0
2019-04-17 11:15:00,46.14,46.17,46.07,46.07,23705.0,37.3067,37.331,37.2501,37.2501,23705.0
2019-04-17 11:20:00,46.07,46.07,45.99,46.04,26925.0,37.2501,37.2501,37.1854,37.2259,26925.0
2019-04-17 11:25:00,46.03,46.07,45.97,45.97,111184.0,37.2178,37.2501,37.1693,37.1693,111184.0
2019-04-17 11:30:00,45.97,45.97,45.79,45.8,67757.0,37.1693,37.1693,37.0237,37.0318,67757.0
2019-04-17 11:35:00,45.81,45.83,45.75,45.81,101852.0,37.0399,37.0561,36.9914,37.0399,101852.0
2019-04-17 11:40:00,45.82,45.86,45.82,45.83,33898.0,37.048,37.0803,37.048,37.0561,33898.0
2019-04-17 11:45:00,45.83,45.86,45.77,45.81,36485.0,37.0561,37.0803,37.0076,37.0399,36485.0
2019-04-17 11:50:00,45.81,45.84,45.77,45.83,20069.0,37.0399,37.0641,37.0076,37.0561,20069.0
2019-04-17 11:55:00,45.82,45.83,45.66,45.69,25720.0,37.048,37.0561,36.9186,36.9429,25720.0
2019-04-17 12:00:00,45.7,45.7,45.59,45.59,28881.0,36.951,36.951,36.862,36.862,28881.0
2019-04-17 12:05:00,45.59,45.64,45.58,45.61,36930.0,36.862,36.9024,36.8539,36.8782,36930.0
2019-04-17 12:10:00,45.6,45.62,45.56,45.62,48920.0,36.8701,36.8863,36.8378,36.8863,48920.0
2019-04-17 12:15:00,45.62,45.68,45.61,45.66,38509.0,36.8863,36.9348,36.8782,36.9186,38509.0
2019-04-17 12:20:00,45.66,45.7,45.61,45.64,46292.0,36.9186,36.951,36.8782,36.9024,46292.0
2019-04-17 12:25:00,45.63,45.63,45.59,45.6,36795.0,36.8944,36.8944,36.862,36.8701,36795.0
2019-04-17 12:30:00,45.61,45.67,45.6,45.64,37173.0,36.8782,36.9267,36.8701,36.9024,37173.0
2019-04-17 12:35:00,45.65,45.69,45.63,45.63,44117.0,36.9105,36.9429,36.8944,36.8944,44117.0
2019-04-17 12:40:00,45.63,45.65,45.6,45.64,36285.0,36.8944,36.9105,36.8701,36.9024,36285.0
2019-04-17 12:45:00,45.65,45.7,45.64,45.67,23426.0,36.9105,36.951,36.9024,36.9267,23426.0
2019-04-17 12:50:00,45.67,45.68,45.57,45.58,80669.0,36.9267,36.9348,36.8458,36.8539,80669.0
2019-04-17 12:55:00,45.58,45.63,45.57,45.59,44163.0,36.8539,36.8944,36.8458,36.862,44163.0
2019-04-17 13:00:00,45.59,45.63,45.56,45.61,23052.0,36.862,36.8944,36.8378,36.8782,23052.0
2019-04-17 13:05:00,45.61,45.63,45.6,45.61,25334.0,36.8782,36.8944,36.8701,36.8782,25334.0
2019-04-17 13:10:00,45.61,45.62,45.51,45.54,46163.0,36.8782,36.8863,36.7973,36.8216,46163.0
2019-04-17 13:15:00,45.54,45.58,45.52,45.53,29328.0,36.8216,36.8539,36.8054,36.8135,29328.0
2019-04-17 13:20:00,45.52,45.6,45.51,45.55,44758.0,36.8054,36.8701,36.7973,36.8297,44758.0
2019-04-17 13:25:00,45.55,45.56,45.53,45.54,20703.0,36.8297,36.8378,36.8135,36.8216,20703.0
2019-04-17 13:30:00,45.55,45.6,45.55,45.59,18279.0,36.8297,36.8701,36.8297,36.862,18279.0
2019-04-17 13:35:00,45.59,45.6,45.57,45.6,30597.0,36.862,36.8701,36.8458,36.8701,30597.0
2019-04-17 13:40:00,45.6,45.64,45.59,45.63,35490.0,36.8701,36.9024,36.862,36.8944,35490.0
2019-04-17 13:45:00,45.63,45.64,45.6,45.63,12028.0,36.8944,36.9024,36.8701,36.8944,12028.0
2019-04-17 13:50:00,45.63,45.63,45.58,45.58,27744.0,36.8944,36.8944,36.8539,36.8539,27744.0
2019-04-17 13:55:00,45.59,45.66,45.58,45.65,30348.0,36.862,36.9186,36.8539,36.9105,30348.0
2019-04-17 14:00:00,45.65,45.66,45.61,45.63,34835.0,36.9105,36.9186,36.8782,36.8944,34835.0
2019-04-17 14:05:00,45.64,45.71,45.63,45.66,144138.0,36.9024,36.959,36.8944,36.9186,144138.0
2019-04-17 14:10:00,45.66,45.66,45.58,45.62,69932.0,36.9186,36.9186,36.8539,36.8863,69932.0
2019-04-17 14:15:00,45.62,45.75,45.61,45.75,35964.0,36.8863,36.9914,36.8782,36.9914,35964.0
2019-04-17 14:20:00,45.75,45.78,45.74,45.75,48828.0,36.9914,37.0156,36.9833,36.9914,48828.0
2019-04-17 14:25:00,45.74,45.74,45.67,45.69,32923.0,36.9833,36.9833,36.9267,36.9429,32923.0
2019-04-17 14:30:00,45.7,45.76,45.7,45.73,32599.0,36.951,36.9995,36.951,36.9752,32599.0
2019-04-17 14:35:00,45.73,45.76,45.7,45.72,26810.0,36.9752,36.9995,36.951,36.9671,26810.0
2019-04-17 14:40:00,45.72,45.74,45.66,45.66,27770.0,36.9671,36.9833,36.9186,36.9186,27770.0
2019-04-17 14:45:00,45.67,45.7,45.66,45.68,27037.0,36.9267,36.951,36.9186,36.9348,27037.0
2019-04-17 14:50:00,45.68,45.74,45.67,45.72,52284.0,36.9348,36.9833,36.9267,36.9671,52284.0
2019-04-17 14:55:00,45.71,45.73,45.68,45.7,40441.0,36.959,36.9752,36.9348,36.951,40441.0
2019-04-17 15:00:00,45.7,45.76,45.69,45.74,33889.0,36.951,36.9995,36.9429,36.9833,33889.0
2019-04-17 15:05:00,45.74,45.78,45.73,45.78,31089.0,36.9833,37.0156,36.9752,37.0156,31089.0
2019-04-17 15:10:00,45.78,45.81,45.76,45.77,59320.0,37.0156,37.0399,36.9995,37.0076,59320.0
2019-04-17 15:15:00,45.76,45.76,45.7,45.71,45133.0,36.9995,36.9995,36.951,36.959,45133.0
2019-04-17 15:20:00,45.7,45.74,45.7,45.72,72044.0,36.951,36.9833,36.951,36.9671,72044.0
2019-04-17 15:25:00,45.7,45.72,45.64,45.64,74000.0,36.951,36.9671,36.9024,36.9024,74000.0
2019-04-17 15:30:00,45.64,45.69,45.63,45.67,99867.0,36.9024,36.9429,36.8944,36.9267,99867.0
2019-04-17 15:35:00,45.68,45.7,45.65,45.7,86830.0,36.9348,36.951,36.9105,36.951,86830.0
2019-04-17 15:40:00,45.7,45.8,45.69,45.79,85789.0,36.951,37.0318,36.9429,37.0237,85789.0
2019-04-17 15:45:00,45.79,45.84,45.76,45.83,107102.0,37.0237,37.0641,36.9995,37.0561,107102.0
2019-04-17 15:50:00,45.83,45.86,45.81,45.86,142102.0,37.0561,37.0803,37.0399,37.0803,142102.0
2019-04-17 15:55:00,45.85,45.86,45.78,45.81,326530.0,37.0722,37.0803,37.0156,37.0399,326530.0
2019-04-18 09:30:00,45.67,45.8,45.37,45.43,266277.0,36.9267,37.0318,36.6841,36.7326,266277.0
2019-04-18 09:35:00,45.47,45.68,45.38,45.55,45605.0,36.765,36.9348,36.6922,36.8297,45605.0
2019-04-18 09:40:00,45.55,45.88,45.55,45.88,70721.0,36.8297,37.0965,36.8297,37.0965,70721.0
2019-04-18 09:45:00,45.85,45.88,45.73,45.76,45539.0,37.0722,37.0965,36.9752,36.9995,45539.0
2019-04-18 09:50:00,45.76,45.81,45.67,45.68,49916.0,36.9995,37.0399,36.9267,36.9348,49916.0
2019-04-18 09:55:00,45.68,45.72,45.63,45.67,53279.0,36.9348,36.9671,36.8944,36.9267,53279.0
2019-04-18 10:00:00,45.68,45.69,45.57,45.58,40884.0,36.9348,36.9429,36.8458,36.8539,40884.0
2019-04-18 10:05:00,45.58,45.61,45.52,45.58,31910.0,36.8539,36.8782,36.8054,36.8539,31910.0
2019-04-18 10:10:00,45.58,45.66,45.56,45.64,37372.0,36.8539,36.9186,36.8378,36.9024,37372.0
2019-04-18 10:15:00,45.64,45.71,45.61,45.68,34854.0,36.9024,36.959,36.8782,36.9348,34854.0
2019-04-18 10:20:00,45.69,45.7,45.62,45.65,24092.0,36.9429,36.951,36.8863,36.9105,24092.0
2019-04-18 10:25:00,45.64,45.7,45.63,45.68,23993.0,36.9024,36.951,36.8944,36.9348,23993.0
2019-04-18 10:30:00,45.68,45.7,45.64,45.64,25470.0,36.9348,36.951,36.9024,36.9024,25470.0
2019-04-18 10:35:00,45.64,45.68,45.6,45.66,201012.0,36.9024,36.9348,36.8701,36.9186,201012.0
2019-04-18 10:40:00,45.65,45.66,45.54,45.56,36636.0,36.9105,36.9186,36.8216,36.8378,36636.0
2019-04-18 10:45:00,45.55,45.59,45.52,45.52,34007.0,36.8297,36.862,36.8054,36.8054,34007.0
2019-04-18 10:50:00,45.51,45.52,45.45,45.45,37624.0,36.7973,36.8054,36.7488,36.7488,37624.0
2019-04-18 10:55:00,45.46,45.52,45.45,45.52,50156.0,36.7569,36.8054,36.7488,36.8054,50156.0
2019-04-18 11:00:00,45.52,45.57,45.51,45.56,76662.0,36.8054,36.8458,36.7973,36.8378,76662.0
2019-04-18 11:05:00,45.55,45.63,45.55,45.61,88119.0,36.8297,36.8944,36.8297,36.8782,88119.0
2019-04-18 11:10:00,45.6,45.61,45.54,45.57,40062.0,36.8701,36.8782,36.8216,36.8458,40062.0
2019-04-18 11:15:00,45.56,45.56,45.46,45.52,88667.0,36.8378,36.8378,36.7569,36.8054,88667.0
2019-04-18 11:20:00,45.52,45.53,45.46,45.49,53576.0,36.8054,36.8135,36.7569,36.7812,53576.0
2019-04-18 11:25:00,45.49,45.53,45.46,45.51,43824.0,36.7812,36.8135,36.7569,36.7973,43824.0
2019-04-18 11:30:00,45.51,45.53,45.47,45.53,55627.0,36.7973,36.8135,36.765,36.8135,55627.0
2019-04-18 11:35:00,45.53,45.63,45.53,45.62,142338.0,36.8135,36.8944,36.8135,36.8863,142338.0
2019-04-18 11:40:00,45.61,45.61,45.5,45.57,40690.0,36.8782,36.8782,36.7892,36.8458,40690.0
2019-04-18 11:45:00,45.56,45.58,45.54,45.57,25471.0,36.8378,36.8539,36.8216,36.8458,25471.0
2019-04-18 11:50:00,45.57,45.6,45.56,45.59,52127.0,36.8458,36.8701,36.8378,36.862,52127.0
2019-04-18 11:55:00,45.6,45.74,45.6,45.7,45141.0,36.8701,36.9833,36.8701,36.951,45141.0
2019-04-18 12:00:00,45.71,45.75,45.69,45.71,40253.0,36.959,36.9914,36.9429,36.959,40253.0
2019-04-18 12:05:00,45.71,45.74,45.7,45.71,39427.0,36.959,36.9833,36.951,36.959,39427.0
2019-04-18 12:10:00,45.72,45.74,45.69,45.72,25507.0,36.9671,36.9833,36.9429,36.9671,25507.0
2019-04-18 12:15:00,45.72,45.78,45.71,45.76,58593.0,36.9671,37.0156,36.959,36.9995,58593.0
2019-04-18 12:20:00,45.76,45.78,45.74,45.77,34042.0,36.9995,37.0156,36.9833,37.0076,34042.0
2019-04-18 12:25:00,45.77,45.78,45.74,45.76,54289.0,37.0076,37.0156,36.9833,36.9995,54289.0
2019-04-18 12:30:00,45.75,45.8,45.74,45.8,22035.0,36.9914,37.0318,36.9833,37.0318,22035.0
2019-04-18 12:35:00,45.8,45.82,45.74,45.77,34711.0,37.0318,37.048,36.9833,37.0076,34711.0
2019-04-18 12:40:00,45.78,45.81,45.77,45.79,34751.0,37.0156,37.0399,37.0076,37.0237,34751.0
2019-04-18 12:45:00,45.78,45.79,45.72,45.73,20089.0,37.0156,37.0237,36.9671,36.9752,20089.0
2019-04-18 12:50:00,45.72,45.73,45.68,45.69,16602.0,36.9671,36.9752,36.9348,36.9429,16602.0
2019-04-18 12:55:00,45.68,45.73,45.64,45.64,24098.0,36.9348,36.9752,36.9024,36.9024,24098.0
2019-04-18 13:00:00,45.64,45.65,45.58,45.59,14747.0,36.9024,36.9105,36.8539,36.862,14747.0
2019-04-18 13:05:00,45.59,45.6,45.55,45.56,21121.0,36.862,36.8701,36.8297,36.8378,21121.0
2019-04-18 13:10:00,45.56,45.63,45.55,45.62,28138.0,36.8378,36.8944,36.8297,36.8863,28138.0
2019-04-18 13:15:00,45.63,45.66,45.59,45.64,33989.0,36.8944,36.9186,36.862,36.9024,33989.0
2019-04-18 13:20:00,45.63,45.64,45.6,45.62,10032.0,36.8944,36.9024,36.8701,36.8863,10032.0
2019-04-18 13:25:00,45.62,45.63,45.6,45.62,13004.0,36.8863,36.8944,36.8701,36.8863,13004.0
2019-04-18 13:30:00,45.63,45.64,45.58,45.59,23958.0,36.8944,36.9024,36.8539,36.862,23958.0
2019-04-18 13:35:00,45.6,45.6,45.52,45.54,19658.0,36.8701,36.8701,36.8054,36.8216,19658.0
2019-04-18 13:40:00,45.54,45.56,45.53,45.55,20885.0,36.8216,36.8378,36.8135,36.8297,20885.0
2019-04-18 13:45:00,45.55,45.56,45.5,45.51,23306.0,36.8297,36.8378,36.7892,36.7973,23306.0
2019-04-18 13:50:00,45.51,45.52,45.47,45.48,22347.0,36.7973,36.8054,36.765,36.7731,22347.0
2019-04-18 13:55:00,45.48,45.5,45.43,45.44,28183.0,36.7731,36.7892,36.7326,36.7407,28183.0
2019-04-18 14:00:00,45.45,45.46,45.39,45.39,37146.0,36.7488,36.7569,36.7003,36.7003,37146.0
2019-04-18 14:05:00,45.39,45.41,45.35,45.4,21818.0,36.7003,36.7165,36.668,36.7084,21818.0
2019-04-18 14:10:00,45.4,45.41,45.35,45.35,27725.0,36.7084,36.7165,36.668,36.668,27725.0
2019-04-18 14:15:00,45.35,45.39,45.34,45.39,15568.0,36.668,36.7003,36.6599,36.7003,15568.0
2019-04-18 14:20:00,45.39,45.44,45.39,45.41,20719.0,36.7003,36.7407,36.7003,36.7165,20719.0
2019-04-18 14:25:00,45.41,45.42,45.36,45.39,34691.0,36.7165,36.7246,36.676,36.7003,34691.0
2019-04-18 14:30:00,45.38,45.4,45.34,45.37,48701.0,36.6922,36.7084,36.6599,36.6841,48701.0
2019-04-18 14:35:00,45.37,45.4,45.35,45.37,36503.0,36.6841,36.7084,36.668,36.6841,36503.0
2019-04-18 14:40:00,45.36,45.45,45.36,45.45,62392.0,36.676,36.7488,36.676,36.7488,62392.0
2019-04-18 14:45:00,45.44,45.47,45.42,45.46,25760.0,36.7407,36.765,36.7246,36.7569,25760.0
2019-04-18 14:50:00,45.47,45.48,45.44,45.44,26822.0,36.765,36.7731,36.7407,36.7407,26822.0
2019-04-18 14:55:00,45.44,45.49,45.43,45.47,27151.0,36.7407,36.7812,36.7326,36.765,27151.0
2019-04-18 15:00:00,45.47,45.48,45.42,45.46,36166.0,36.765,36.7731,36.7246,36.7569,36166.0
2019-04-18 15:05:00,45.46,45.47,45.41,45.46,31359.0,36.7569,36.765,36.7165,36.7569,31359.0
2019-04-18 15:10:00,45.46,45.5,45.46,45.49,22217.0,36.7569,36.7892,36.7569,36.7812,22217.0
2019-04-18 15:15:00,45.49,45.5,45.44,45.48,35583.0,36.7812,36.7892,36.7407,36.7731,35583.0
2019-04-18 15:20:00,45.48,45.5,45.44,45.49,35140.0,36.7731,36.7892,36.7407,36.7812,35140.0
2019-04-18 15:25:00,45.49,45.49,45.39,45.39,47226.0,36.7812,36.7812,36.7003,36.7003,47226.0
2019-04-18 15:30:00,45.38,45.43,45.37,45.43,78149.0,36.6922,36.7326,36.6841,36.7326,78149.0
2019-04-18 15:35:00,45.43,45.45,45.36,45.38,71839.0,36.7326,36.7488,36.676,36.6922,71839.0
2019-04-18 15:40:00,45.39,45.4,45.34,45.36,74932.0,36.7003,36.7084,36.6599,36.676,74932.0
2019-04-18 15:45:00,45.36,45.4,45.33,45.34,109628.0,36.676,36.7084,36.6518,36.6599,109628.0
2019-04-18 15:50:00,45.34,45.35,45.26,45.29,229266.0,36.6599,36.668,36.5952,36.6194,229266.0
2019-04-18 15:55:00,45.29,45.36,45.27,45.31,537225.0,36.6194,36.676,36.6033,36.6356,537225.0
2019-04-22 09:30:00,45.26,45.3,45.07,45.13,54884.0,36.5952,36.6275,36.4416,36.4901,54884.0
2019-04-22 09:35:00,45.13,45.17,45.06,45.17,21594.0,36.4901,36.5224,36.4335,36.5224,21594.0
2019-04-22 09:40:00,45.16,45.33,45.16,45.29,21159.0,36.5143,36.6518,36.5143,36.6194,21159.0
2019-04-22 09:45:00,45.31,45.42,45.3,45.4,10350.0,36.6356,36.7246,36.6275,36.7084,10350.0
2019-04-22 09:50:00,45.38,45.41,45.31,45.33,18627.0,36.6922,36.7165,36.6356,36.6518,18627.0
2019-04-22 09:55:00,45.33,45.38,45.32,45.37,10725.0,36.6518,36.6922,36.6437,36.6841,10725.0
2019-04-22 10:00:00,45.36,45.36,45.24,45.24,27532.0,36.676,36.676,36.579,36.579,27532.0
2019-04-22 10:05:00,45.25,45.27,45.09,45.09,51847.0,36.5871,36.6033,36.4577,36.4577,51847.0
2019-04-22 10:10:00,45.1,45.15,45.08,45.11,18541.0,36.4658,36.5062,36.4496,36.4739,18541.0
2019-04-22 10:15:00,45.1,45.11,45.06,45.06,31438.0,36.4658,36.4739,36.4335,36.4335,31438.0
2019-04-22 10:20:00,45.07,45.1,45.05,45.06,16451.0,36.4416,36.4658,36.4254,36.4335,16451.0
2019-04-22 10:25:00,45.06,45.15,45.06,45.14,21341.0,36.4335,36.5062,36.4335,36.4982,21341.0
2019-04-22 10:30:00,45.15,45.23,45.14,45.21,17548.0,36.5062,36.5709,36.4982,36.5548,17548.0
2019-04-22 10:35:00,45.21,45.3,45.21,45.29,21959.0,36.5548,36.6275,36.5548,36.6194,21959.0
2019-04-22 10:40:00,45.3,45.31,45.24,45.25,23992.0,36.6275,36.6356,36.579,36.5871,23992.0
2019-04-22 10:45:00,45.24,45.3,45.21,45.29,18227.0,36.579,36.6275,36.5548,36.6194,18227.0
2019-04-22 10:50:00,45.3,45.3,45.25,45.27,10200.0,36.6275,36.6275,36.5871,36.6033,10200.0
2019-04-22 10:55:00,45.26,45.3,45.25,45.29,39830.0,36.5952,36.6275,36.5871,36.6194,39830.0
2019-04-22 11:00:00,45.29,45.29,45.2,45.25,36366.0,36.6194,36.6194,36.5467,36.5871,36366.0
2019-04-22 11:05:00,45.24,45.31,45.21,45.3,35977.0,36.579,36.6356,36.5548,36.6275,35977.0
2019-04-22 11:10:00,45.3,45.33,45.28,45.3,19311.0,36.6275,36.6518,36.6114,36.6275,19311.0
2019-04-22 11:15:00,45.31,45.31,45.26,45.28,13705.0,36.6356,36.6356,36.5952,36.6114,13705.0
2019-04-22 11:20:00,45.29,45.3,45.24,45.25,23532.0,36.6194,36.6275,36.579,36.5871,23532.0
2019-04-22 11:25:00,45.25,45.26,45.19,45.19,16799.0,36.5871,36.5952,36.5386,36.5386,16799.0
2019-04-22 11:30:00,45.2,45.22,45.15,45.21,28003.0,36.5467,36.5628,36.5062,36.5548,28003.0
2019-04-22 11:35:00,45.2,45.25,45.2,45.24,10572.0,36.5467,36.5871,36.5467,36.579,10572.0
2019-04-22 11:40:00,45.24,45.28,45.24,45.25,15939.0,36.579,36.6114,36.579,36.5871,15939.0
2019-04-22 11:45:00,45.25,45.28,45.23,45.24,16015.0,36.5871,36.6114,36.5709,36.579,16015.0
2019-04-22 11:50:00,45.24,45.27,45.23,45.26,9216.0,36.579,36.6033,36.5709,36.5952,9216.0
2019-04-22 11:55:00,45.27,45.27,45.21,45.24,13459.0,36.6033,36.6033,36.5548,36.579,13459.0
2019-04-22 12:00:00,45.25,45.25,45.21,45.25,11104.0,36.5871,36.5871,36.5548,36.5871,11104.0
2019-04-22 12:05:00,45.24,45.26,45.23,45.25,13775.0,36.579,36.5952,36.5709,36.5871,13775.0
2019-04-22 12:10:00,45.25,45.26,45.2,45.22,15625.0,36.5871,36.5952,36.5467,36.5628,15625.0
2019-04-22 12:15:00,45.23,45.24,45.19,45.22,16342.0,36.5709,36.579,36.5386,36.5628,16342.0
2019-04-22 12:20:00,45.23,45.23,45.19,45.21,24235.0,36.5709,36.5709,36.5386,36.5548,24235.0
2019-04-22 12:25:00,45.21,45.24,45.2,45.24,15405.0,36.5548,36.579,36.5467,36.579,15405.0
2019-04-22 12:30:00,45.24,45.27,45.23,45.25,23852.0,36.579,36.6033,36.5709,36.5871,23852.0
2019-04-22 12:35:00,45.26,45.27,45.24,45.25,10736.0,36.5952,36.6033,36.579,36.5871,10736.0
2019-04-22 12:40:00,45.25,45.26,45.22,45.26,13419.0,36.5871,36.5952,36.5628,36.5952,13419.0
2019-04-22 12:45:00,45.27,45.3,45.26,45.28,10021.0,36.6033,36.6275,36.5952,36.6114,10021.0
2019-04-22 12:50:00,45.27,45.27,45.22,45.23,17593.0,36.6033,36.6033,36.5628,36.5709,17593.0
2019-04-22 12:55:00,45.24,45.26,45.23,45.26,8583.0,36.579,36.5952,36.5709,36.5952,8583.0
2019-04-22 13:00:00,45.26,45.26,45.15,45.19,36963.0,36.5952,36.5952,36.5062,36.5386,36963.0
2019-04-22 13:05:00,45.19,45.2,45.16,45.19,15525.0,36.5386,36.5467,36.5143,36.5386,15525.0
2019-04-22 13:10:00,45.19,45.19,45.15,45.15,16489.0,36.5386,36.5386,36.5062,36.5062,16489.0
2019-04-22 13:15:00,45.15,45.2,45.12,45.19,16895.0,36.5062,36.5467,36.482,36.5386,16895.0
2019-04-22 13:20:00,45.19,45.21,45.18,45.2,17400.0,36.5386,36.5548,36.5305,36.5467,17400.0
2019-04-22 13:25:00,45.2,45.2,45.15,45.15,11782.0,36.5467,36.5467,36.5062,36.5062,11782.0
2019-04-22 13:30:00,45.16,45.17,45.14,45.15,10673.0,36.5143,36.5224,36.4982,36.5062,10673.0
2019-04-22 13:35:00,45.15,45.17,45.14,45.16,12352.0,36.5062,36.5224,36.4982,36.5143,12352.0
2019-04-22 13:40:00,45.15,45.19,45.15,45.18,13599.0,36.5062,36.5386,36.5062,36.5305,13599.0
2019-04-22 13:45:00,45.17,45.19,45.17,45.18,13216.0,36.5224,36.5386,36.5224,36.5305,13216.0
2019-04-22 13:50:00,45.17,45.2,45.15,45.18,22225.0,36.5224,36.5467,36.5062,36.5305,22225.0
2019-04-22 13:55:00,45.18,45.18,45.14,45.16,19523.0,36.5305,36.5305,36.4982,36.5143,19523.0
2019-04-22 14:00:00,45.16,45.18,45.14,45.18,16889.0,36.5143,36.5305,36.4982,36.5305,16889.0
2019-04-22 14:05:00,45.19,45.25,45.18,45.23,15757.0,36.5386,36.5871,36.5305,36.5709,15757.0
2019-04-22 14:10:00,45.24,45.27,45.22,45.23,32340.0,36.579,36.6033,36.5628,36.5709,32340.0
2019-04-22 14:15:00,45.23,45.25,45.21,45.23,26328.0,36.5709,36.5871,36.5548,36.5709,26328.0
2019-04-22 14:20:00,45.23,45.25,45.21,45.25,22866.0,36.5709,36.5871,36.5548,36.5871,22866.0
2019-04-22 14:25:00,45.25,45.26,45.18,45.2,25177.0,36.5871,36.5952,36.5305,36.5467,25177.0
2019-04-22 14:30:00,45.2,45.2,45.16,45.18,15466.0,36.5467,36.5467,36.5143,36.5305,15466.0
2019-04-22 14:35:00,45.18,45.19,45.13,45.14,12159.0,36.5305,36.5386,36.4901,36.4982,12159.0
2019-04-22 14:40:00,45.15,45.18,45.14,45.17,12738.0,36.5062,36.5305,36.4982,36.5224,12738.0
2019-04-22 14:45:00,45.16,45.17,45.12,45.13,14260.0,36.5143,36.5224,36.482,36.4901,14260.0
2019-04-22 14:50:00,45.14,45.18,45.13,45.18,14183.0,36.4982,36.5305,36.4901,36.5305,14183.0
2019-04-22 14:55:00,45.18,45.21,45.18,45.19,12814.0,36.5305,36.5548,36.5305,36.5386,12814.0
2019-04-22 15:00:00,45.19,45.21,45.17,45.19,23623.0,36.5386,36.5548,36.5224,36.5386,23623.0
2019-04-22 15:05:00,45.18,45.2,45.17,45.2,28002.0,36.5305,36.5467,36.5224,36.5467,28002.0
2019-04-22 15:10:00,45.2,45.22,45.19,45.19,35944.0,36.5467,36.5628,36.5386,36.5386,35944.0
2019-04-22 15:15:00,45.19,45.24,45.17,45.23,20940.0,36.5386,36.579,36.5224,36.5709,20940.0
2019-04-22 15:20:00,45.23,45.23,45.17,45.18,27476.0,36.5709,36.5709,36.5224,36.5305,27476.0
2019-04-22 15:25:00,45.18,45.2,45.16,45.16,18171.0,36.5305,36.5467,36.5143,36.5143,18171.0
2019-04-22 15:30:00,45.17,45.2,45.14,45.2,30582.0,36.5224,36.5467,36.4982,36.5467,30582.0
2019-04-22 15:35:00,45.19,45.21,45.18,45.19,35185.0,36.5386,36.5548,36.5305,36.5386,35185.0
2019-04-22 15:40:00,45.19,45.21,45.16,45.16,74804.0,36.5386,36.5548,36.5143,36.5143,74804.0
2019-04-22 15:45:00,45.16,45.2,45.16,45.19,65910.0,36.5143,36.5467,36.5143,36.5386,65910.0
2019-04-22 15:50:00,45.19,45.24,45.19,45.2,83976.0,36.5386,36.579,36.5386,36.5467,83976.0
2019-04-22 15:55:00,45.2,45.22,45.18,45.21,224021.0,36.5467,36.5628,36.5305,36.5548,224021.0
2019-04-23 09:30:00,45.05,45.27,45.05,45.21,99591.0,36.4254,36.6033,36.4254,36.5548,99591.0
2019-04-23 09:35:00,45.21,45.43,45.2,45.42,63720.0,36.5548,36.7326,36.5467,36.7246,63720.0
2019-04-23 09:40:00,45.41,45.41,45.23,45.23,22881.0,36.7165,36.7165,36.5709,36.5709,22881.0
2019-04-23 09:45:00,45.23,45.25,45.15,45.15,19820.0,36.5709,36.5871,36.5062,36.5062,19820.0
2019-04-23 09:50:00,45.15,45.18,45.11,45.14,18067.0,36.5062,36.5305,36.4739,36.4982,18067.0
2019-04-23 09:55:00,45.15,45.16,45.07,45.14,22540.0,36.5062,36.5143,36.4416,36.4982,22540.0
2019-04-23 10:00:00,45.15,45.22,45.15,45.21,21215.0,36.5062,36.5628,36.5062,36.5548,21215.0
2019-04-23 10:05:00,45.21,45.22,45.16,45.17,25798.0,36.5548,36.5628,36.5143,36.5224,25798.0
2019-04-23 10:10:00,45.16,45.2,45.15,45.19,21905.0,36.5143,36.5467,36.5062,36.5386,21905.0
2019-04-23 10:15:00,45.19,45.2,45.11,45.12,21069.0,36.5386,36.5467,36.4739,36.482,21069.0
2019-04-23 10:20:00,45.11,45.11,45.04,45.05,16697.0,36.4739,36.4739,36.4173,36.4254,16697.0
2019-04-23 10:25:00,45.06,45.07,45.02,45.06,27204.0,36.4335,36.4416,36.4011,36.4335,27204.0
2019-04-23 10:30:00,45.07,45.07,45.0,45.02,46385.0,36.4416,36.4416,36.385,36.4011,46385.0
2019-04-23 10:35:00,45.02,45.13,45.01,45.12,22542.0,36.4011,36.4901,36.393,36.482,22542.0
2019-04-23 10:40:00,45.12,45.16,45.11,45.14,24191.0,36.482,36.5143,36.4739,36.4982,24191.0
2019-04-23 10:45:00,45.14,45.15,45.07,45.08,18454.0,36.4982,36.5062,36.4416,36.4496,18454.0
2019-04-23 10:50:00,45.08,45.13,45.08,45.11,26004.0,36.4496,36.4901,36.4496,36.4739,26004.0
2019-04-23 10:55:00,45.11,45.18,45.1,45.18,33730.0,36.4739,36.5305,36.4658,36.5305,33730.0
2019-04-23 11:00:00,45.17,45.27,45.17,45.24,35148.0,36.5224,36.6033,36.5224,36.579,35148.0
2019-04-23 11:05:00,45.25,45.27,45.24,45.25,16379.0,36.5871,36.6033,36.579,36.5871,16379.0
2019-04-23 11:10:00,45.26,45.31,45.24,45.31,21943.0,36.5952,36.6356,36.579,36.6356,21943.0
2019-04-23 11:15:00,45.3,45.35,45.29,45.32,20033.0,36.6275,36.668,36.6194,36.6437,20033.0
2019-04-23 11:20:00,45.31,45.33,45.26,45.29,22511.0,36.6356,36.6518,36.5952,36.6194,22511.0
2019-04-23 11:25:00,45.29,45.37,45.29,45.33,19345.0,36.6194,36.6841,36.6194,36.6518,19345.0
2019-04-23 11:30:00,45.32,45.4,45.3,45.39,30732.0,36.6437,36.7084,36.6275,36.7003,30732.0
2019-04-23 11:35:00,45.4,45.43,45.36,45.41,20690.0,36.7084,36.7326,36.676,36.7165,20690.0
2019-04-23 11:40:00,45.43,45.44,45.4,45.41,25097.0,36.7326,36.7407,36.7084,36.7165,25097.0
2019-04-23 11:45:00,45.41,45.41,45.36,45.4,14647.0,36.7165,36.7165,36.676,36.7084,14647.0
2019-04-23 11:50:00,45.4,45.5,45.4,45.49,28263.0,36.7084,36.7892,36.7084,36.7812,28263.0
2019-04-23 11:55:00,45.49,45.52,45.46,45.52,43044.0,36.7812,36.8054,36.7569,36.8054,43044.0
2019-04-23 12:00:00,45.51,45.6,45.51,45.54,50133.0,36.7973,36.8701,36.7973,36.8216,50133.0
2019-04-23 12:05:00,45.54,45.62,45.52,45.6,29911.0,36.8216,36.8863,36.8054,36.8701,29911.0
2019-04-23 12:10:00,45.59,45.6,45.49,45.51,44123.0,36.862,36.8701,36.7812,36.7973,44123.0
2019-04-23 12:15:00,45.5,45.55,45.49,45.53,82988.0,36.7892,36.8297,36.7812,36.8135,82988.0
2019-04-23 12:20:00,45.51,45.52,45.44,45.47,67590.0,36.7973,36.8054,36.7407,36.765,67590.0
2019-04-23 12:25:00,45.49,45.51,45.45,45.47,29012.0,36.7812,36.7973,36.7488,36.765,29012.0
2019-04-23 12:30:00,45.47,45.52,45.46,45.51,44803.0,36.765,36.8054,36.7569,36.7973,44803.0
2019-04-23 12:35:00,45.51,45.52,45.45,45.48,34632.0,36.7973,36.8054,36.7488,36.7731,34632.0
2019-04-23 12:40:00,45.48,45.49,45.46,45.47,8784.0,36.7731,36.7812,36.7569,36.765,8784.0
2019-04-23 12:45:00,45.48,45.48,45.44,45.45,43203.0,36.7731,36.7731,36.7407,36.7488,43203.0
2019-04-23 12:50:00,45.45,45.46,45.43,45.45,35545.0,36.7488,36.7569,36.7326,36.7488,35545.0
2019-04-23 12:55:00,45.45,45.55,45.44,45.55,25529.0,36.7488,36.8297,36.7407,36.8297,25529.0
2019-04-23 13:00:00,45.55,45.61,45.55,45.59,41865.0,36.8297,36.8782,36.8297,36.862,41865.0
2019-04-23 13:05:00,45.59,45.6,45.54,45.54,24561.0,36.862,36.8701,36.8216,36.8216,24561.0
2019-04-23 13:10:00,45.54,45.55,45.5,45.51,12371.0,36.8216,36.8297,36.7892,36.7973,12371.0
2019-04-23 13:15:00,45.5,45.51,45.47,45.51,14720.0,36.7892,36.7973,36.765,36.7973,14720.0
2019-04-23 13:20:00,45.51,45.52,45.48,45.48,15040.0,36.7973,36.8054,36.7731,36.7731,15040.0
2019-04-23 13:25:00,45.48,45.49,45.45,45.45,27889.0,36.7731,36.7812,36.7488,36.7488,27889.0
2019-04-23 13:30:00,45.45,45.48,45.44,45.46,14329.0,36.7488,36.7731,36.7407,36.7569,14329.0
2019-04-23 13:35:00,45.46,45.46,45.41,45.44,34402.0,36.7569,36.7569,36.7165,36.7407,34402.0
2019-04-23 13:40:00,45.44,45.45,45.42,45.42,14357.0,36.7407,36.7488,36.7246,36.7246,14357.0
2019-04-23 13:45:00,45.42,45.43,45.41,45.41,13296.0,36.7246,36.7326,36.7165,36.7165,13296.0
2019-04-23 13:50:00,45.42,45.42,45.38,45.38,16427.0,36.7246,36.7246,36.6922,36.6922,16427.0
2019-04-23 13:55:00,45.39,45.39,45.37,45.37,11183.0,36.7003,36.7003,36.6841,36.6841,11183.0
2019-04-23 14:00:00,45.37,45.38,45.34,45.38,21994.0,36.6841,36.6922,36.6599,36.6922,21994.0
2019-04-23 14:05:00,45.38,45.41,45.37,45.4,8631.0,36.6922,36.7165,36.6841,36.7084,8631.0
2019-04-23 14:10:00,45.41,45.43,45.4,45.43,17682.0,36.7165,36.7326,36.7084,36.7326,17682.0
2019-04-23 14:15:00,45.43,45.44,45.41,45.42,13919.0,36.7326,36.7407,36.7165,36.7246,13919.0
2019-04-23 14:20:00,45.42,45.44,45.41,45.42,16466.0,36.7246,36.7407,36.7165,36.7246,16466.0
2019-04-23 14:25:00,45.41,45.45,45.4,45.42,31865.0,36.7165,36.7488,36.7084,36.7246,31865.0
2019-04-23 14:30:00,45.43,45.44,45.39,45.4,23745.0,36.7326,36.7407,36.7003,36.7084,23745.0
2019-04-23 14:35:00,45.39,45.4,45.36,45.37,25018.0,36.7003,36.7084,36.676,36.6841,25018.0
2019-04-23 14:40:00,45.38,45.38,45.35,45.36,27122.0,36.6922,36.6922,36.668,36.676,27122.0
2019-04-23 14:45:00,45.35,45.39,45.34,45.38,63436.0,36.668,36.7003,36.6599,36.6922,63436.0
2019-04-23 14:50:00,45.39,45.42,45.36,45.38,77186.0,36.7003,36.7246,36.676,36.6922,77186.0
2019-04-23 14:55:00,45.39,45.44,45.38,45.43,32232.0,36.7003,36.7407,36.6922,36.7326,32232.0
2019-04-23 15:00:00,45.42,45.43,45.36,45.4,38219.0,36.7246,36.7326,36.676,36.7084,38219.0
2019-04-23 15:05:00,45.41,45.41,45.37,45.4,37029.0,36.7165,36.7165,36.6841,36.7084,37029.0
2019-04-23 15:10:00,45.4,45.42,45.39,45.41,43151.0,36.7084,36.7246,36.7003,36.7165,43151.0
2019-04-23 15:15:00,45.41,45.45,45.41,45.45,31175.0,36.7165,36.7488,36.7165,36.7488,31175.0
2019-04-23 15:20:00,45.45,45.47,45.43,45.45,29484.0,36.7488,36.765,36.7326,36.7488,29484.0
2019-04-23 15:25:00,45.45,45.46,45.44,45.45,27351.0,36.7488,36.7569,36.7407,36.7488,27351.0
2019-04-23 15:30:00,45.46,45.52,45.44,45.52,45970.0,36.7569,36.8054,36.7407,36.8054,45970.0
2019-04-23 15:35:00,45.52,45.55,45.5,45.53,55842.0,36.8054,36.8297,36.7892,36.8135,55842.0
2019-04-23 15:40:00,45.53,45.56,45.52,45.55,82948.0,36.8135,36.8378,36.8054,36.8297,82948.0
2019-04-23 15:45:00,45.55,45.56,45.51,45.52,108705.0,36.8297,36.8378,36.7973,36.8054,108705.0
2019-04-23 15:50:00,45.51,45.52,45.49,45.5,116275.0,36.7973,36.8054,36.7812,36.7892,116275.0
2019-04-23 15:55:00,45.5,45.5,45.42,45.43,311223.0,36.7892,36.7892,36.7246,36.7326,311223.0
2019-04-24 09:30:00,45.25,45.34,45.1,45.26,73792.0,36.5871,36.6599,36.4658,36.5952,73792.0
2019-04-24 09:35:00,45.25,45.4,45.22,45.38,73205.0,36.5871,36.7084,36.5628,36.6922,73205.0
2019-04-24 09:40:00,45.39,45.4,45.33,45.34,38813.0,36.7003,36.7084,36.6518,36.6599,38813.0
2019-04-24 09:45:00,45.33,45.35,45.17,45.17,35142.0,36.6518,36.668,36.5224,36.5224,35142.0
2019-04-24 09:50:00,45.17,45.22,45.12,45.21,105541.0,36.5224,36.5628,36.482,36.5548,105541.0
2019-04-24 09:55:00,45.2,45.28,45.19,45.28,23372.0,36.5467,36.6114,36.5386,36.6114,23372.0
2019-04-24 10:00:00,45.27,45.28,45.1,45.1,32301.0,36.6033,36.6114,36.4658,36.4658,32301.0
2019-04-24 10:05:00,45.1,45.1,44.95,44.96,49779.0,36.4658,36.4658,36.3445,36.3526,49779.0
2019-04-24 10:10:00,44.97,44.98,44.92,44.92,38989.0,36.3607,36.3688,36.3203,36.3203,38989.0
2019-04-24 10:15:00,44.91,44.92,44.87,44.91,56452.0,36.3122,36.3203,36.2799,36.3122,56452.0
2019-04-24 10:20:00,44.92,44.97,44.87,44.9,37384.0,36.3203,36.3607,36.2799,36.3041,37384.0
2019-04-24 10:25:00,44.9,44.93,44.86,44.88,21422.0,36.3041,36.3284,36.2718,36.2879,21422.0
2019-04-24 10:30:00,44.88,44.91,44.85,44.9,16396.0,36.2879,36.3122,36.2637,36.3041,16396.0
2019-04-24 10:35:00,44.9,45.02,44.89,45.0,31023.0,36.3041,36.4011,36.296,36.385,31023.0
2019-04-24 10:40:00,44.99,45.02,44.92,44.94,13246.0,36.3769,36.4011,36.3203,36.3365,13246.0
2019-04-24 10:45:00,44.94,44.99,44.92,44.93,17326.0,36.3365,36.3769,36.3203,36.3284,17326.0
2019-04-24 10:50:00,44.93,44.96,44.9,44.96,11906.0,36.3284,36.3526,36.3041,36.3526,11906.0
2019-04-24 10:55:00,44.97,45.0,44.96,44.99,13652.0,36.3607,36.385,36.3526,36.3769,13652.0
2019-04-24 11:00:00,44.99,45.02,44.96,45.02,21773.0,36.3769,36.4011,36.3526,36.4011,21773.0
2019-04-24 11:05:00,45.02,45.03,44.95,44.99,24848.0,36.4011,36.4092,36.3445,36.3769,24848.0
2019-04-24 11:10:00,44.99,45.05,44.98,45.04,21929.0,36.3769,36.4254,36.3688,36.4173,21929.0
2019-04-24 11:15:00,45.04,45.05,44.98,45.04,22610.0,36.4173,36.4254,36.3688,36.4173,22610.0
2019-04-24 11:20:00,45.03,45.04,44.98,44.99,18574.0,36.4092,36.4173,36.3688,36.3769,18574.0
2019-04-24 11:25:00,44.99,44.99,44.94,44.96,24259.0,36.3769,36.3769,36.3365,36.3526,24259.0
2019-04-24 11:30:00,44.95,44.99,44.95,44.99,31244.0,36.3445,36.3769,36.3445,36.3769,31244.0
2019-04-24 11:35:00,45.0,45.05,45.0,45.05,20207.0,36.385,36.4254,36.385,36.4254,20207.0
2019-04-24 11:40:00,45.06,45.1,45.05,45.09,23390.0,36.4335,36.4658,36.4254,36.4577,23390.0
2019-04-24 11:45:00,45.08,45.11,45.04,45.05,18736.0,36.4496,36.4739,36.4173,36.4254,18736.0
2019-04-24 11:50:00,45.05,45.07,45.01,45.04,12934.0,36.4254,36.4416,36.393,36.4173,12934.0
2019-04-24 11:55:00,45.04,45.07,45.02,45.02,11290.0,36.4173,36.4416,36.4011,36.4011,11290.0
2019-04-24 12:00:00,45.02,45.03,44.97,45.0,35847.0,36.4011,36.4092,36.3607,36.385,35847.0
2019-04-24 12:05:00,45.01,45.04,44.98,45.04,320715.0,36.393,36.4173,36.3688,36.4173,320715.0
2019-04-24 12:10:00,45.05,45.12,45.04,45.09,25406.0,36.4254,36.482,36.4173,36.4577,25406.0
2019-04-24 12:15:00,45.09,45.11,45.07,45.07,14238.0,36.4577,36.4739,36.4416,36.4416,14238.0
2019-04-24 12:20:00,45.08,45.12,45.07,45.11,12007.0,36.4496,36.482,36.4416,36.4739,12007.0
2019-04-24 12:25:00,45.1,45.16,45.1,45.15,38753.0,36.4658,36.5143,36.4658,36.5062,38753.0
2019-04-24 12:30:00,45.14,45.15,45.12,45.13,16691.0,36.4982,36.5062,36.482,36.4901,16691.0
2019-04-24 12:35:00,45.13,45.16,45.1,45.1,45988.0,36.4901,36.5143,36.4658,36.4658,45988.0
2019-04-24 12:40:00,45.11,45.11,45.08,45.09,25991.0,36.4739,36.4739,36.4496,36.4577,25991.0
2019-04-24 12:45:00,45.09,45.1,45.07,45.1,10877.0,36.4577,36.4658,36.4416,36.4658,10877.0
2019-04-24 12:50:00,45.11,45.12,45.09,45.09,18467.0,36.4739,36.482,36.4577,36.4577,18467.0
2019-04-24 12:55:00,45.09,45.09,45.04,45.06,20679.0,36.4577,36.4577,36.4173,36.4335,20679.0
2019-04-24 13:00:00,45.05,45.05,44.97,44.97,23672.0,36.4254,36.4254,36.3607,36.3607,23672.0
2019-04-24 13:05:00,44.97,45.0,44.96,44.98,13962.0,36.3607,36.385,36.3526,36.3688,13962.0
2019-04-24 13:10:00,44.98,44.98,44.9,44.9,15613.0,36.3688,36.3688,36.3041,36.3041,15613.0
2019-04-24 13:15:00,44.91,44.98,44.89,44.97,28610.0,36.3122,36.3688,36.296,36.3607,28610.0
2019-04-24 13:20:00,44.96,45.03,44.96,45.02,11800.0,36.3526,36.4092,36.3526,36.4011,11800.0
2019-04-24 13:25:00,45.01,45.02,44.98,45.0,8560.0,36.393,36.4011,36.3688,36.385,8560.0
2019-04-24 13:30:00,44.99,45.03,44.97,45.0,21794.0,36.3769,36.4092,36.3607,36.385,21794.0
2019-04-24 13:35:00,45.0,45.02,45.0,45.0,3567.0,36.385,36.4011,36.385,36.385,3567.0
2019-04-24 13:40:00,45.0,45.04,44.99,44.99,16576.0,36.385,36.4173,36.3769,36.3769,16576.0
2019-04-24 13:45:00,44.99,45.01,44.98,44.98,10518.0,36.3769,36.393,36.3688,36.3688,10518.0
2019-04-24 13:50:00,44.98,45.01,44.97,45.0,13721.0,36.3688,36.393,36.3607,36.385,13721.0
2019-04-24 13:55:00,45.01,45.05,45.0,45.01,16734.0,36.393,36.4254,36.385,36.393,16734.0
2019-04-24 14:00:00,45.0,45.06,44.98,45.05,14811.0,36.385,36.4335,36.3688,36.4254,14811.0
2019-04-24 14:05:00,45.05,45.06,45.03,45.05,9859.0,36.4254,36.4335,36.4092,36.4254,9859.0
2019-04-24 14:10:00,45.04,45.06,45.02,45.03,17022.0,36.4173,36.4335,36.4011,36.4092,17022.0
2019-04-24 14:15:00,45.02,45.06,45.02,45.05,12074.0,36.4011,36.4335,36.4011,36.4254,12074.0
2019-04-24 14:20:00,45.06,45.08,45.04,45.05,11327.0,36.4335,36.4496,36.4173,36.4254,11327.0
2019-04-24 14:25:00,45.04,45.04,45.01,45.02,11565.0,36.4173,36.4173,36.393,36.4011,11565.0
2019-04-24 14:30:00,45.03,45.06,45.02,45.06,13462.0,36.4092,36.4335,36.4011,36.4335,13462.0
2019-04-24 14:35:00,45.07,45.08,45.02,45.03,12574.0,36.4416,36.4496,36.4011,36.4092,12574.0
2019-04-24 14:40:00,45.02,45.03,45.0,45.02,19179.0,36.4011,36.4092,36.385,36.4011,19179.0
2019-04-24 14:45:00,45.03,45.07,45.02,45.05,15988.0,36.4092,36.4416,36.4011,36.4254,15988.0
2019-04-24 14:50:00,45.05,45.09,45.05,45.08,81867.0,36.4254,36.4577,36.4254,36.4496,81867.0
2019-04-24 14:55:00,45.08,45.11,45.06,45.09,16176.0,36.4496,36.4739,36.4335,36.4577,16176.0
2019-04-24 15:00:00,45.09,45.13,45.08,45.09,36803.0,36.4577,36.4901,36.4496,36.4577,36803.0
2019-04-24 15:05:00,45.09,45.1,45.06,45.09,24071.0,36.4577,36.4658,36.4335,36.4577,24071.0
2019-04-24 15:10:00,45.08,45.1,45.07,45.09,31464.0,36.4496,36.4658,36.4416,36.4577,31464.0
2019-04-24 15:15:00,45.1,45.13,45.08,45.09,27085.0,36.4658,36.4901,36.4496,36.4577,27085.0
2019-04-24 15:20:00,45.09,45.09,45.05,45.05,22277.0,36.4577,36.4577,36.4254,36.4254,22277.0
2019-04-24 15:25:00,45.04,45.07,45.02,45.05,26372.0,36.4173,36.4416,36.4011,36.4254,26372.0
2019-04-24 15:30:00,45.06,45.08,45.04,45.06,38015.0,36.4335,36.4496,36.4173,36.4335,38015.0
2019-04-24 15:35:00,45.06,45.08,45.04,45.05,21714.0,36.4335,36.4496,36.4173,36.4254,21714.0
2019-04-24 15:40:00,45.05,45.06,45.02,45.06,41702.0,36.4254,36.4335,36.4011,36.4335,41702.0
2019-04-24 15:45:00,45.06,45.07,45.0,45.01,68029.0,36.4335,36.4416,36.385,36.393,68029.0
2019-04-24 15:50:00,45.0,45.0,44.93,44.97,92434.0,36.385,36.385,36.3284,36.3607,92434.0
2019-04-24 15:55:00,44.96,44.98,44.91,44.93,184077.0,36.3526,36.3688,36.3122,36.3284,184077.0
2019-04-25 09:30:00,44.75,44.76,44.46,44.66,69831.0,36.1828,36.1909,35.9483,36.1101,69831.0
2019-04-25 09:35:00,44.65,44.74,44.61,44.65,43398.0,36.102,36.1747,36.0696,36.102,43398.0
2019-04-25 09:40:00,44.65,44.69,44.51,44.51,33284.0,36.102,36.1343,35.9888,35.9888,33284.0
2019-04-25 09:45:00,44.52,44.65,44.48,44.64,23519.0,35.9969,36.102,35.9645,36.0939,23519.0
2019-04-25 09:50:00,44.65,44.66,44.56,44.59,24731.0,36.102,36.1101,36.0292,36.0535,24731.0
2019-04-25 09:55:00,44.58,44.71,44.56,44.68,20471.0,36.0454,36.1505,36.0292,36.1262,20471.0
2019-04-25 10:00:00,44.67,44.76,44.66,44.74,24894.0,36.1181,36.1909,36.1101,36.1747,24894.0
2019-04-25 10:05:00,44.74,44.74,44.62,44.62,64428.0,36.1747,36.1747,36.0777,36.0777,64428.0
2019-04-25 10:10:00,44.62,44.65,44.5,44.53,36973.0,36.0777,36.102,35.9807,36.0049,36973.0
2019-04-25 10:15:00,44.53,44.55,44.48,44.51,33833.0,36.0049,36.0211,35.9645,35.9888,33833.0
2019-04-25 10:20:00,44.51,44.57,44.45,44.55,84747.0,35.9888,36.0373,35.9403,36.0211,84747.0
2019-04-25 10:25:00,44.55,44.58,44.5,44.51,15817.0,36.0211,36.0454,35.9807,35.9888,15817.0
2019-04-25 10:30:00,44.52,44.52,44.41,44.43,40312.0,35.9969,35.9969,35.9079,35.9241,40312.0
2019-04-25 10:35:00,44.45,44.57,44.45,44.56,31483.0,35.9403,36.0373,35.9403,36.0292,31483.0
2019-04-25 10:40:00,44.57,44.57,44.47,44.5,23492.0,36.0373,36.0373,35.9564,35.9807,23492.0
2019-04-25 10:45:00,44.5,44.55,44.48,44.54,22501.0,35.9807,36.0211,35.9645,36.013,22501.0
2019-04-25 10:50:00,44.55,44.58,44.53,44.53,18993.0,36.0211,36.0454,36.0049,36.0049,18993.0
2019-04-25 10:55:00,44.53,44.63,44.52,44.63,17539.0,36.0049,36.0858,35.9969,36.0858,17539.0
2019-04-25 11:00:00,44.63,44.75,44.63,44.7,66975.0,36.0858,36.1828,36.0858,36.1424,66975.0
2019-04-25 11:05:00,44.71,44.78,44.67,44.72,114779.0,36.1505,36.2071,36.1181,36.1586,114779.0
2019-04-25 11:10:00,44.72,44.86,44.71,44.76,118000.0,36.1586,36.2718,36.1505,36.1909,118000.0
2019-04-25 11:15:00,44.76,44.76,44.66,44.7,90686.0,36.1909,36.1909,36.1101,36.1424,90686.0
2019-04-25 11:20:00,44.7,44.83,44.69,44.8,81244.0,36.1424,36.2475,36.1343,36.2233,81244.0
2019-04-25 11:25:00,44.8,44.82,44.72,44.72,58268.0,36.2233,36.2394,36.1586,36.1586,58268.0
2019-04-25 11:30:00,44.72,44.83,44.72,44.83,68039.0,36.1586,36.2475,36.1586,36.2475,68039.0
2019-04-25 11:35:00,44.83,44.87,44.79,44.87,28021.0,36.2475,36.2799,36.2152,36.2799,28021.0
2019-04-25 11:40:00,44.87,44.9,44.85,44.86,21828.0,36.2799,36.3041,36.2637,36.2718,21828.0
2019-04-25 11:45:00,44.86,44.9,44.85,44.87,12063.0,36.2718,36.3041,36.2637,36.2799,12063.0
2019-04-25 11:50:00,44.86,44.94,44.85,44.93,31660.0,36.2718,36.3365,36.2637,36.3284,31660.0
2019-04-25 11:55:00,44.93,44.99,44.91,44.94,25289.0,36.3284,36.3769,36.3122,36.3365,25289.0
2019-04-25 12:00:00,44.94,44.96,44.91,44.93,43132.0,36.3365,36.3526,36.3122,36.3284,43132.0
2019-04-25 12:05:00,44.93,44.97,44.92,44.96,26955.0,36.3284,36.3607,36.3203,36.3526,26955.0
2019-04-25 12:10:00,44.95,44.95,44.87,44.92,49789.0,36.3445,36.3445,36.2799,36.3203,49789.0
2019-04-25 12:15:00,44.91,44.92,44.88,44.9,24433.0,36.3122,36.3203,36.2879,36.3041,24433.0
2019-04-25 12:20:00,44.91,45.01,44.91,44.97,40456.0,36.3122,36.393,36.3122,36.3607,40456.0
2019-04-25 12:25:00,44.96,45.01,44.95,44.97,22665.0,36.3526,36.393,36.3445,36.3607,22665.0
2019-04-25 12:30:00,44.97,45.06,44.96,45.05,38311.0,36.3607,36.4335,36.3526,36.4254,38311.0
2019-04-25 12:35:00,45.06,45.08,45.04,45.08,32262.0,36.4335,36.4496,36.4173,36.4496,32262.0
2019-04-25 12:40:00,45.07,45.12,45.07,45.12,40813.0,36.4416,36.482,36.4416,36.482,40813.0
2019-04-25 12:45:00,45.11,45.11,45.03,45.04,17758.0,36.4739,36.4739,36.4092,36.4173,17758.0
2019-04-25 12:50:00,45.04,45.09,45.02,45.08,23226.0,36.4173,36.4577,36.4011,36.4496,23226.0
2019-04-25 12:55:00,45.08,45.08,45.03,45.03,19531.0,36.4496,36.4496,36.4092,36.4092,19531.0
2019-04-25 13:00:00,45.04,45.08,45.02,45.02,33369.0,36.4173,36.4496,36.4011,36.4011,33369.0
2019-04-25 13:05:00,45.02,45.03,44.99,44.99,18640.0,36.4011,36.4092,36.3769,36.3769,18640.0
2019-04-25 13:10:00,45.0,45.0,44.97,45.0,20441.0,36.385,36.385,36.3607,36.385,20441.0
2019-04-25 13:15:00,45.0,45.0,44.95,44.97,28265.0,36.385,36.385,36.3445,36.3607,28265.0
2019-04-25 13:20:00,44.97,45.0,44.96,44.98,16890.0,36.3607,36.385,36.3526,36.3688,16890.0
2019-04-25 13:25:00,44.98,45.01,44.97,44.98,20931.0,36.3688,36.393,36.3607,36.3688,20931.0
2019-04-25 13:30:00,44.99,45.01,44.97,44.99,22936.0,36.3769,36.393,36.3607,36.3769,22936.0
2019-04-25 13:35:00,44.99,44.99,44.93,44.94,18270.0,36.3769,36.3769,36.3284,36.3365,18270.0
2019-04-25 13:40:00,44.93,44.97,44.92,44.94,26128.0,36.3284,36.3607,36.3203,36.3365,26128.0
2019-04-25 13:45:00,44.94,44.94,44.89,44.9,20013.0,36.3365,36.3365,36.296,36.3041,20013.0
2019-04-25 13:50:00,44.9,44.91,44.87,44.88,20299.0,36.3041,36.3122,36.2799,36.2879,20299.0
2019-04-25 13:55:00,44.87,44.92,44.87,44.9,17182.0,36.2799,36.3203,36.2799,36.3041,17182.0
2019-04-25 14:00:00,44.9,44.96,44.89,44.94,17135.0,36.3041,36.3526,36.296,36.3365,17135.0
2019-04-25 14:05:00,44.94,44.95,44.91,44.92,16587.0,36.3365,36.3445,36.3122,36.3203,16587.0
2019-04-25 14:10:00,44.91,44.93,44.9,44.92,15544.0,36.3122,36.3284,36.3041,36.3203,15544.0
2019-04-25 14:15:00,44.92,44.94,44.9,44.92,14570.0,36.3203,36.3365,36.3041,36.3203,14570.0
2019-04-25 14:20:00,44.92,44.95,44.92,44.94,22575.0,36.3203,36.3445,36.3203,36.3365,22575.0
2019-04-25 14:25:00,44.94,44.94,44.91,44.93,14738.0,36.3365,36.3365,36.3122,36.3284,14738.0
2019-04-25 14:30:00,44.93,44.94,44.91,44.92,22135.0,36.3284,36.3365,36.3122,36.3203,22135.0
2019-04-25 14:35:00,44.92,44.93,44.89,44.92,19699.0,36.3203,36.3284,36.296,36.3203,19699.0
2019-04-25 14:40:00,44.91,44.92,44.89,44.91,65493.0,36.3122,36.3203,36.296,36.3122,65493.0
2019-04-25 14:45:00,44.92,44.93,44.9,44.92,11138.0,36.3203,36.3284,36.3041,36.3203,11138.0
2019-04-25 14:50:00,44.92,44.96,44.91,44.95,14118.0,36.3203,36.3526,36.3122,36.3445,14118.0
2019-04-25 14:55:00,44.95,44.99,44.94,44.97,24189.0,36.3445,36.3769,36.3365,36.3607,24189.0
2019-04-25 15:00:00,44.97,44.99,44.93,44.93,26263.0,36.3607,36.3769,36.3284,36.3284,26263.0
2019-04-25 15:05:00,44.93,44.93,44.89,44.9,29537.0,36.3284,36.3284,36.296,36.3041,29537.0
2019-04-25 15:10:00,44.9,44.91,44.86,44.87,17051.0,36.3041,36.3122,36.2718,36.2799,17051.0
2019-04-25 15:15:00,44.86,44.89,44.79,44.8,100049.0,36.2718,36.296,36.2152,36.2233,100049.0
2019-04-25 15:20:00,44.8,44.84,44.79,44.84,23568.0,36.2233,36.2556,36.2152,36.2556,23568.0
2019-04-25 15:25:00,44.84,44.91,44.84,44.9,46270.0,36.2556,36.3122,36.2556,36.3041,46270.0
2019-04-25 15:30:00,44.91,44.92,44.85,44.85,70780.0,36.3122,36.3203,36.2637,36.2637,70780.0
2019-04-25 15:35:00,44.86,44.89,44.86,44.88,28331.0,36.2718,36.296,36.2718,36.2879,28331.0
2019-04-25 15:40:00,44.88,44.9,44.86,44.9,85392.0,36.2879,36.3041,36.2718,36.3041,85392.0
2019-04-25 15:45:00,44.9,44.92,44.83,44.86,57472.0,36.3041,36.3203,36.2475,36.2718,57472.0
2019-04-25 15:50:00,44.86,44.87,44.79,44.8,178905.0,36.2718,36.2799,36.2152,36.2233,178905.0
2019-04-25 15:55:00,44.8,44.81,44.64,44.71,529355.0,36.2233,36.2313,36.0939,36.1505,529355.0
2019-04-26 09:30:00,44.8,45.05,44.78,44.93,60293.0,36.2233,36.4254,36.2071,36.3284,60293.0
2019-04-26 09:35:00,44.92,44.95,44.7,44.74,41756.0,36.3203,36.3445,36.1424,36.1747,41756.0
2019-04-26 09:40:00,44.75,44.9,44.75,44.85,24201.0,36.1828,36.3041,36.1828,36.2637,24201.0
2019-04-26 09:45:00,44.85,44.93,44.81,44.91,31238.0,36.2637,36.3284,36.2313,36.3122,31238.0
2019-04-26 09:50:00,44.91,45.03,44.9,44.95,46783.0,36.3122,36.4092,36.3041,36.3445,46783.0
2019-04-26 09:55:00,44.97,44.97,44.76,44.76,23830.0,36.3607,36.3607,36.1909,36.1909,23830.0
2019-04-26 10:00:00,44.77,44.79,44.68,44.74,24980.0,36.199,36.2152,36.1262,36.1747,24980.0
2019-04-26 10:05:00,44.75,44.77,44.55,44.56,27033.0,36.1828,36.199,36.0211,36.0292,27033.0
2019-04-26 10:10:00,44.58,44.64,44.56,44.57,22172.0,36.0454,36.0939,36.0292,36.0373,22172.0
2019-04-26 10:15:00,44.58,44.67,44.56,44.65,26287.0,36.0454,36.1181,36.0292,36.102,26287.0
2019-04-26 10:20:00,44.65,44.77,44.62,44.74,21273.0,36.102,36.199,36.0777,36.1747,21273.0
2019-04-26 10:25:00,44.74,44.82,44.72,44.8,51581.0,36.1747,36.2394,36.1586,36.2233,51581.0
2019-04-26 10:30:00,44.82,44.88,44.79,44.85,25935.0,36.2394,36.2879,36.2152,36.2637,25935.0
2019-04-26 10:35:00,44.86,44.91,44.78,44.78,31712.0,36.2718,36.3122,36.2071,36.2071,31712.0
2019-04-26 10:40:00,44.79,44.8,44.74,44.78,26493.0,36.2152,36.2233,36.1747,36.2071,26493.0
2019-04-26 10:45:00,44.78,44.79,44.74,44.74,20379.0,36.2071,36.2152,36.1747,36.1747,20379.0
2019-04-26 10:50:00,44.75,44.76,44.69,44.7,26317.0,36.1828,36.1909,36.1343,36.1424,26317.0
2019-04-26 10:55:00,44.7,44.74,44.68,44.74,22050.0,36.1424,36.1747,36.1262,36.1747,22050.0
2019-04-26 11:00:00,44.74,44.74,44.62,44.63,21213.0,36.1747,36.1747,36.0777,36.0858,21213.0
2019-04-26 11:05:00,44.64,44.67,44.61,44.67,18288.0,36.0939,36.1181,36.0696,36.1181,18288.0
2019-04-26 11:10:00,44.67,44.75,44.67,44.73,34779.0,36.1181,36.1828,36.1181,36.1667,34779.0
2019-04-26 11:15:00,44.73,44.78,44.73,44.77,21693.0,36.1667,36.2071,36.1667,36.199,21693.0
2019-04-26 11:20:00,44.78,44.84,44.77,44.84,40046.0,36.2071,36.2556,36.199,36.2556,40046.0
2019-04-26 11:25:00,44.84,44.91,44.83,44.91,20059.0,36.2556,36.3122,36.2475,36.3122,20059.0
2019-04-26 11:30:00,44.92,44.95,44.89,44.93,31567.0,36.3203,36.3445,36.296,36.3284,31567.0
2019-04-26 11:35:00,44.93,44.95,44.9,44.94,27509.0,36.3284,36.3445,36.3041,36.3365,27509.0
2019-04-26 11:40:00,44.95,45.0,44.94,45.0,18752.0,36.3445,36.385,36.3365,36.385,18752.0
2019-04-26 11:45:00,45.01,45.03,44.96,44.97,14894.0,36.393,36.4092,36.3526,36.3607,14894.0
2019-04-26 11:50:00,44.98,44.99,44.93,44.98,12495.0,36.3688,36.3769,36.3284,36.3688,12495.0
2019-04-26 11:55:00,44.98,44.98,44.89,44.93,20170.0,36.3688,36.3688,36.296,36.3284,20170.0
2019-04-26 12:00:00,44.92,44.96,44.92,44.94,9867.0,36.3203,36.3526,36.3203,36.3365,9867.0
2019-04-26 12:05:00,44.93,44.98,44.92,44.97,13605.0,36.3284,36.3688,36.3203,36.3607,13605.0
2019-04-26 12:10:00,44.98,45.03,44.97,45.02,23119.0,36.3688,36.4092,36.3607,36.4011,23119.0
2019-04-26 12:15:00,45.03,45.06,45.02,45.05,25936.0,36.4092,36.4335,36.4011,36.4254,25936.0
2019-04-26 12:20:00,45.05,45.07,45.0,45.02,21553.0,36.4254,36.4416,36.385,36.4011,21553.0
2019-04-26 12:25:00,45.03,45.03,44.99,44.99,7767.0,36.4092,36.4092,36.3769,36.3769,7767.0
2019-04-26 12:30:00,44.99,45.05,44.97,45.03,30156.0,36.3769,36.4254,36.3607,36.4092,30156.0
2019-04-26 12:35:00,45.02,45.02,44.98,45.01,11002.0,36.4011,36.4011,36.3688,36.393,11002.0
2019-04-26 12:40:00,45.0,45.04,44.98,45.04,13145.0,36.385,36.4173,36.3688,36.4173,13145.0
2019-04-26 12:45:00,45.04,45.06,45.02,45.05,21872.0,36.4173,36.4335,36.4011,36.4254,21872.0
2019-04-26 12:50:00,45.05,45.1,45.05,45.08,18807.0,36.4254,36.4658,36.4254,36.4496,18807.0
2019-04-26 12:55:00,45.08,45.13,45.07,45.11,61186.0,36.4496,36.4901,36.4416,36.4739,61186.0
2019-04-26 13:00:00,45.1,45.11,45.07,45.09,19595.0,36.4658,36.4739,36.4416,36.4577,19595.0
2019-04-26 13:05:00,45.09,45.1,45.08,45.08,19928.0,36.4577,36.4658,36.4496,36.4496,19928.0
2019-04-26 13:10:00,45.09,45.11,45.07,45.07,43304.0,36.4577,36.4739,36.4416,36.4416,43304.0
2019-04-26 13:15:00,45.07,45.09,45.05,45.09,14052.0,36.4416,36.4577,36.4254,36.4577,14052.0
2019-04-26 13:20:00,45.09,45.1,45.07,45.1,28704.0,36.4577,36.4658,36.4416,36.4658,28704.0
2019-04-26 13:25:00,45.09,45.1,45.07,45.09,13195.0,36.4577,36.4658,36.4416,36.4577,13195.0
2019-04-26 13:30:00,45.09,45.11,45.08,45.1,32844.0,36.4577,36.4739,36.4496,36.4658,32844.0
2019-04-26 13:35:00,45.1,45.1,45.06,45.08,17536.0,36.4658,36.4658,36.4335,36.4496,17536.0
2019-04-26 13:40:00,45.09,45.09,45.05,45.07,6644.0,36.4577,36.4577,36.4254,36.4416,6644.0
2019-04-26 13:45:00,45.06,45.09,45.05,45.07,21446.0,36.4335,36.4577,36.4254,36.4416,21446.0
2019-04-26 13:50:00,45.08,45.08,45.04,45.06,15628.0,36.4496,36.4496,36.4173,36.4335,15628.0
2019-04-26 13:55:00,45.07,45.09,45.05,45.09,10757.0,36.4416,36.4577,36.4254,36.4577,10757.0
2019-04-26 14:00:00,45.08,45.08,44.96,44.98,58621.0,36.4496,36.4496,36.3526,36.3688,58621.0
2019-04-26 14:05:00,44.98,45.02,44.98,45.01,24214.0,36.3688,36.4011,36.3688,36.393,24214.0
2019-04-26 14:10:00,45.01,45.01,44.97,44.99,17666.0,36.393,36.393,36.3607,36.3769,17666.0
2019-04-26 14:15:00,44.98,44.99,44.92,44.93,53558.0,36.3688,36.3769,36.3203,36.3284,53558.0
2019-04-26 14:20:00,44.93,45.02,44.93,45.01,14195.0,36.3284,36.4011,36.3284,36.393,14195.0
2019-04-26 14:25:00,45.01,45.02,44.99,44.99,15737.0,36.393,36.4011,36.3769,36.3769,15737.0
2019-04-26 14:30:00,44.99,45.01,44.95,44.97,16655.0,36.3769,36.393,36.3445,36.3607,16655.0
2019-04-26 14:35:00,44.97,44.99,44.96,44.98,16392.0,36.3607,36.3769,36.3526,36.3688,16392.0
2019-04-26 14:40:00,44.97,44.99,44.95,44.96,10923.0,36.3607,36.3769,36.3445,36.3526,10923.0
2019-04-26 14:45:00,44.96,44.96,44.91,44.94,12971.0,36.3526,36.3526,36.3122,36.3365,12971.0
2019-04-26 14:50:00,44.95,44.96,44.94,44.95,12651.0,36.3445,36.3526,36.3365,36.3445,12651.0
2019-04-26 14:55:00,44.95,44.97,44.91,44.96,15160.0,36.3445,36.3607,36.3122,36.3526,15160.0
2019-04-26 15:00:00,44.97,45.02,44.96,45.02,31646.0,36.3607,36.4011,36.3526,36.4011,31646.0
2019-04-26 15:05:00,45.02,45.05,44.99,45.01,27223.0,36.4011,36.4254,36.3769,36.393,27223.0
2019-04-26 15:10:00,45.01,45.03,44.97,45.0,25261.0,36.393,36.4092,36.3607,36.385,25261.0
2019-04-26 15:15:00,45.0,45.0,44.98,44.99,23592.0,36.385,36.385,36.3688,36.3769,23592.0
2019-04-26 15:20:00,45.0,45.0,44.96,45.0,23520.0,36.385,36.385,36.3526,36.385,23520.0
2019-04-26 15:25:00,44.99,45.03,44.99,44.99,39816.0,36.3769,36.4092,36.3769,36.3769,39816.0
2019-04-26 15:30:00,44.99,45.02,44.97,45.01,34027.0,36.3769,36.4011,36.3607,36.393,34027.0
2019-04-26 15:35:00,45.01,45.09,45.0,45.09,40271.0,36.393,36.4577,36.385,36.4577,40271.0
2019-04-26 15:40:00,45.1,45.1,45.03,45.08,67094.0,36.4658,36.4658,36.4092,36.4496,67094.0
2019-04-26 15:45:00,45.08,45.09,45.04,45.07,67213.0,36.4496,36.4577,36.4173,36.4416,67213.0
2019-04-26 15:50:00,45.07,45.09,45.05,45.07,87612.0,36.4416,36.4577,36.4254,36.4416,87612.0
2019-04-26 15:55:00,45.07,45.09,45.04,45.08,298123.0,36.4416,36.4577,36.4173,36.4496,298123.0
2019-04-29 09:30:00,45.3,45.57,45.18,45.52,62913.0,36.6275,36.8458,36.5305,36.8054,62913.0
2019-04-29 09:35:00,45.51,45.61,45.49,45.56,42720.0,36.7973,36.8782,36.7812,36.8378,42720.0
2019-04-29 09:40:00,45.56,45.8,45.53,45.78,50848.0,36.8378,37.0318,36.8135,37.0156,50848.0
2019-04-29 09:45:00,45.78,45.83,45.72,45.72,54508.0,37.0156,37.0561,36.9671,36.9671,54508.0
2019-04-29 09:50:00,45.72,45.73,45.63,45.65,31048.0,36.9671,36.9752,36.8944,36.9105,31048.0
2019-04-29 09:55:00,45.66,45.74,45.64,45.7,40212.0,36.9186,36.9833,36.9024,36.951,40212.0
2019-04-29 10:00:00,45.71,45.77,45.68,45.75,41443.0,36.959,37.0076,36.9348,36.9914,41443.0
2019-04-29 10:05:00,45.74,45.75,45.64,45.66,31309.0,36.9833,36.9914,36.9024,36.9186,31309.0
2019-04-29 10:10:00,45.66,45.71,45.64,45.66,36204.0,36.9186,36.959,36.9024,36.9186,36204.0
2019-04-29 10:15:00,45.66,45.68,45.64,45.67,25019.0,36.9186,36.9348,36.9024,36.9267,25019.0
2019-04-29 10:20:00,45.68,45.7,45.61,45.66,31025.0,36.9348,36.951,36.8782,36.9186,31025.0
2019-04-29 10:25:00,45.66,45.7,45.64,45.65,27803.0,36.9186,36.951,36.9024,36.9105,27803.0
2019-04-29 10:30:00,45.65,45.68,45.64,45.66,35763.0,36.9105,36.9348,36.9024,36.9186,35763.0
2019-04-29 10:35:00,45.67,45.77,45.63,45.76,122627.0,36.9267,37.0076,36.8944,36.9995,122627.0
2019-04-29 10:40:00,45.76,45.83,45.73,45.82,36903.0,36.9995,37.0561,36.9752,37.048,36903.0
2019-04-29 10:45:00,45.82,45.87,45.82,45.86,39605.0,37.048,37.0884,37.048,37.0803,39605.0
2019-04-29 10:50:00,45.87,45.89,45.83,45.87,65408.0,37.0884,37.1046,37.0561,37.0884,65408.0
2019-04-29 10:55:00,45.86,45.87,45.72,45.73,33463.0,37.0803,37.0884,36.9671,36.9752,33463.0
2019-04-29 11:00:00,45.73,45.74,45.69,45.72,29380.0,36.9752,36.9833,36.9429,36.9671,29380.0
2019-04-29 11:05:00,45.73,45.74,45.67,45.73,25404.0,36.9752,36.9833,36.9267,36.9752,25404.0
2019-04-29 11:10:00,45.73,45.77,45.7,45.75,33092.0,36.9752,37.0076,36.951,36.9914,33092.0
2019-04-29 11:15:00,45.75,45.78,45.72,45.74,39544.0,36.9914,37.0156,36.9671,36.9833,39544.0
2019-04-29 11:20:00,45.74,45.76,45.67,45.67,21538.0,36.9833,36.9995,36.9267,36.9267,21538.0
2019-04-29 11:25:00,45.67,45.7,45.65,45.66,25091.0,36.9267,36.951,36.9105,36.9186,25091.0
2019-04-29 11:30:00,45.66,45.69,45.63,45.66,25230.0,36.9186,36.9429,36.8944,36.9186,25230.0
2019-04-29 11:35:00,45.66,45.66,45.59,45.6,39698.0,36.9186,36.9186,36.862,36.8701,39698.0
2019-04-29 11:40:00,45.6,45.64,45.59,45.62,27479.0,36.8701,36.9024,36.862,36.8863,27479.0
2019-04-29 11:45:00,45.62,45.65,45.61,45.63,16732.0,36.8863,36.9105,36.8782,36.8944,16732.0
2019-04-29 11:50:00,45.62,45.68,45.62,45.66,44953.0,36.8863,36.9348,36.8863,36.9186,44953.0
2019-04-29 11:55:00,45.67,45.71,45.66,45.69,39104.0,36.9267,36.959,36.9186,36.9429,39104.0
2019-04-29 12:00:00,45.7,45.72,45.66,45.72,37234.0,36.951,36.9671,36.9186,36.9671,37234.0
2019-04-29 12:05:00,45.72,45.79,45.71,45.76,33206.0,36.9671,37.0237,36.959,36.9995,33206.0
2019-04-29 12:10:00,45.76,45.82,45.76,45.81,38393.0,36.9995,37.048,36.9995,37.0399,38393.0
2019-04-29 12:15:00,45.8,45.81,45.77,45.81,18694.0,37.0318,37.0399,37.0076,37.0399,18694.0
2019-04-29 12:20:00,45.82,45.84,45.8,45.83,21970.0,37.048,37.0641,37.0318,37.0561,21970.0
2019-04-29 12:25:00,45.84,45.85,45.79,45.83,28093.0,37.0641,37.0722,37.0237,37.0561,28093.0
2019-04-29 12:30:00,45.84,45.86,45.82,45.84,21817.0,37.0641,37.0803,37.048,37.0641,21817.0
2019-04-29 12:35:00,45.84,45.88,45.84,45.87,22563.0,37.0641,37.0965,37.0641,37.0884,22563.0
2019-04-29 12:40:00,45.87,45.87,45.8,45.8,16452.0,37.0884,37.0884,37.0318,37.0318,16452.0
2019-04-29 12:45:00,45.8,45.85,45.8,45.84,23944.0,37.0318,37.0722,37.0318,37.0641,23944.0
2019-04-29 12:50:00,45.84,45.85,45.82,45.85,34267.0,37.0641,37.0722,37.048,37.0722,34267.0
2019-04-29 12:55:00,45.85,45.87,45.82,45.87,26809.0,37.0722,37.0884,37.048,37.0884,26809.0
2019-04-29 13:00:00,45.87,45.9,45.87,45.89,21888.0,37.0884,37.1127,37.0884,37.1046,21888.0
2019-04-29 13:05:00,45.88,45.88,45.82,45.84,12377.0,37.0965,37.0965,37.048,37.0641,12377.0
2019-04-29 13:10:00,45.84,45.85,45.76,45.77,22885.0,37.0641,37.0722,36.9995,37.0076,22885.0
2019-04-29 13:15:00,45.77,45.78,45.75,45.77,17026.0,37.0076,37.0156,36.9914,37.0076,17026.0
2019-04-29 13:20:00,45.77,45.8,45.77,45.78,27899.0,37.0076,37.0318,37.0076,37.0156,27899.0
2019-04-29 13:25:00,45.78,45.8,45.76,45.8,15638.0,37.0156,37.0318,36.9995,37.0318,15638.0
2019-04-29 13:30:00,45.8,45.8,45.78,45.8,20940.0,37.0318,37.0318,37.0156,37.0318,20940.0
2019-04-29 13:35:00,45.8,45.83,45.79,45.79,39977.0,37.0318,37.0561,37.0237,37.0237,39977.0
2019-04-29 13:40:00,45.8,45.86,45.79,45.85,59907.0,37.0318,37.0803,37.0237,37.0722,59907.0
2019-04-29 13:45:00,45.85,45.87,45.82,45.85,34875.0,37.0722,37.0884,37.048,37.0722,34875.0
2019-04-29 13:50:00,45.85,45.87,45.8,45.83,34121.0,37.0722,37.0884,37.0318,37.0561,34121.0
2019-04-29 13:55:00,45.83,45.85,45.82,45.83,16368.0,37.0561,37.0722,37.048,37.0561,16368.0
2019-04-29 14:00:00,45.83,45.85,45.79,45.79,29505.0,37.0561,37.0722,37.0237,37.0237,29505.0
2019-04-29 14:05:00,45.8,45.86,45.79,45.84,17084.0,37.0318,37.0803,37.0237,37.0641,17084.0
2019-04-29 14:10:00,45.84,45.85,45.8,45.84,32100.0,37.0641,37.0722,37.0318,37.0641,32100.0
2019-04-29 14:15:00,45.85,45.86,45.81,45.85,25352.0,37.0722,37.0803,37.0399,37.0722,25352.0
2019-04-29 14:20:00,45.85,45.89,45.83,45.88,40076.0,37.0722,37.1046,37.0561,37.0965,40076.0
2019-04-29 14:25:00,45.89,45.89,45.82,45.83,30012.0,37.1046,37.1046,37.048,37.0561,30012.0
2019-04-29 14:30:00,45.82,45.83,45.77,45.78,63049.0,37.048,37.0561,37.0076,37.0156,63049.0
2019-04-29 14:35:00,45.78,45.78,45.73,45.75,47629.0,37.0156,37.0156,36.9752,36.9914,47629.0
2019-04-29 14:40:00,45.74,45.76,45.73,45.74,48159.0,36.9833,36.9995,36.9752,36.9833,48159.0
2019-04-29 14:45:00,45.73,45.77,45.69,45.7,34392.0,36.9752,37.0076,36.9429,36.951,34392.0
2019-04-29 14:50:00,45.71,45.72,45.7,45.72,19881.0,36.959,36.9671,36.951,36.9671,19881.0
2019-04-29 14:55:00,45.72,45.74,45.7,45.73,28722.0,36.9671,36.9833,36.951,36.9752,28722.0
2019-04-29 15:00:00,45.73,45.81,45.73,45.8,27550.0,36.9752,37.0399,36.9752,37.0318,27550.0
2019-04-29 15:05:00,45.8,45.83,45.77,45.81,35513.0,37.0318,37.0561,37.0076,37.0399,35513.0
2019-04-29 15:10:00,45.82,45.82,45.79,45.82,113938.0,37.048,37.048,37.0237,37.048,113938.0
2019-04-29 15:15:00,45.82,45.88,45.81,45.88,47717.0,37.048,37.0965,37.0399,37.0965,47717.0
2019-04-29 15:20:00,45.88,45.9,45.87,45.88,40629.0,37.0965,37.1127,37.0884,37.0965,40629.0
2019-04-29 15:25:00,45.88,45.89,45.86,45.88,40784.0,37.0965,37.1046,37.0803,37.0965,40784.0
2019-04-29 15:30:00,45.88,45.89,45.8,45.8,51115.0,37.0965,37.1046,37.0318,37.0318,51115.0
2019-04-29 15:35:00,45.8,45.84,45.8,45.82,65348.0,37.0318,37.0641,37.0318,37.048,65348.0
2019-04-29 15:40:00,45.82,45.83,45.78,45.8,82999.0,37.048,37.0561,37.0156,37.0318,82999.0
2019-04-29 15:45:00,45.8,45.8,45.76,45.78,81167.0,37.0318,37.0318,36.9995,37.0156,81167.0
2019-04-29 15:50:00,45.77,45.78,45.71,45.75,134718.0,37.0076,37.0156,36.959,36.9914,134718.0
2019-04-29 15:55:00,45.75,45.79,45.7,45.71,339953.0,36.9914,37.0237,36.951,36.959,339953.0
2019-04-30 09:30:00,45.84,45.92,45.76,45.87,52140.0,37.0641,37.1288,36.9995,37.0884,52140.0
2019-04-30 09:35:00,45.88,45.88,45.7,45.72,30471.0,37.0965,37.0965,36.951,36.9671,30471.0
2019-04-30 09:40:00,45.73,45.75,45.54,45.54,23469.0,36.9752,36.9914,36.8216,36.8216,23469.0
2019-04-30 09:45:00,45.53,45.57,45.51,45.51,48687.0,36.8135,36.8458,36.7973,36.7973,48687.0
2019-04-30 09:50:00,45.51,45.52,45.38,45.45,52873.0,36.7973,36.8054,36.6922,36.7488,52873.0
2019-04-30 09:55:00,45.46,45.51,45.44,45.5,47948.0,36.7569,36.7973,36.7407,36.7892,47948.0
2019-04-30 10:00:00,45.5,45.51,45.42,45.42,33983.0,36.7892,36.7973,36.7246,36.7246,33983.0
2019-04-30 10:05:00,45.42,45.47,45.39,45.43,28369.0,36.7246,36.765,36.7003,36.7326,28369.0
2019-04-30 10:10:00,45.44,45.44,45.35,45.37,32740.0,36.7407,36.7407,36.668,36.6841,32740.0
2019-04-30 10:15:00,45.37,45.45,45.34,45.43,38213.0,36.6841,36.7488,36.6599,36.7326,38213.0
2019-04-30 10:20:00,45.43,45.52,45.42,45.47,33768.0,36.7326,36.8054,36.7246,36.765,33768.0
2019-04-30 10:25:00,45.48,45.54,45.46,45.54,34147.0,36.7731,36.8216,36.7569,36.8216,34147.0
2019-04-30 10:30:00,45.54,45.64,45.53,45.6,47533.0,36.8216,36.9024,36.8135,36.8701,47533.0
2019-04-30 10:35:00,45.6,45.66,45.57,45.66,130878.0,36.8701,36.9186,36.8458,36.9186,130878.0
2019-04-30 10:40:00,45.66,45.69,45.6,45.62,80727.0,36.9186,36.9429,36.8701,36.8863,80727.0
2019-04-30 10:45:00,45.61,45.62,45.53,45.56,42739.0,36.8782,36.8863,36.8135,36.8378,42739.0
2019-04-30 10:50:00,45.56,45.57,45.52,45.55,22551.0,36.8378,36.8458,36.8054,36.8297,22551.0
2019-04-30 10:55:00,45.55,45.59,45.52,45.57,22232.0,36.8297,36.862,36.8054,36.8458,22232.0
2019-04-30 11:00:00,45.56,45.56,45.33,45.35,68541.0,36.8378,36.8378,36.6518,36.668,68541.0
2019-04-30 11:05:00,45.35,45.37,45.28,45.34,60438.0,36.668,36.6841,36.6114,36.6599,60438.0
2019-04-30 11:10:00,45.35,45.48,45.34,45.48,45428.0,36.668,36.7731,36.6599,36.7731,45428.0
2019-04-30 11:15:00,45.48,45.54,45.45,45.49,78193.0,36.7731,36.8216,36.7488,36.7812,78193.0
2019-04-30 11:20:00,45.48,45.61,45.47,45.61,28256.0,36.7731,36.8782,36.765,36.8782,28256.0
2019-04-30 11:25:00,45.61,45.66,45.56,45.65,45437.0,36.8782,36.9186,36.8378,36.9105,45437.0
2019-04-30 11:30:00,45.65,45.66,45.59,45.61,37404.0,36.9105,36.9186,36.862,36.8782,37404.0
2019-04-30 11:35:00,45.61,45.64,45.57,45.61,42281.0,36.8782,36.9024,36.8458,36.8782,42281.0
2019-04-30 11:40:00,45.61,45.76,45.61,45.76,48380.0,36.8782,36.9995,36.8782,36.9995,48380.0
2019-04-30 11:45:00,45.76,45.76,45.68,45.71,97217.0,36.9995,36.9995,36.9348,36.959,97217.0
2019-04-30 11:50:00,45.71,45.75,45.71,45.73,23562.0,36.959,36.9914,36.959,36.9752,23562.0
2019-04-30 11:55:00,45.73,45.8,45.72,45.73,49452.0,36.9752,37.0318,36.9671,36.9752,49452.0
2019-04-30 12:00:00,45.73,45.76,45.7,45.71,33040.0,36.9752,36.9995,36.951,36.959,33040.0
2019-04-30 12:05:00,45.71,45.74,45.7,45.74,16872.0,36.959,36.9833,36.951,36.9833,16872.0
2019-04-30 12:10:00,45.74,45.78,45.73,45.75,26150.0,36.9833,37.0156,36.9752,36.9914,26150.0
2019-04-30 12:15:00,45.75,45.77,45.74,45.75,17643.0,36.9914,37.0076,36.9833,36.9914,17643.0
2019-04-30 12:20:00,45.76,45.76,45.7,45.71,37748.0,36.9995,36.9995,36.951,36.959,37748.0
2019-04-30 12:25:00,45.71,45.74,45.71,45.73,9866.0,36.959,36.9833,36.959,36.9752,9866.0
2019-04-30 12:30:00,45.73,45.76,45.71,45.75,17509.0,36.9752,36.9995,36.959,36.9914,17509.0
2019-04-30 12:35:00,45.74,45.76,45.7,45.72,20699.0,36.9833,36.9995,36.951,36.9671,20699.0
2019-04-30 12:40:00,45.73,45.76,45.7,45.74,27519.0,36.9752,36.9995,36.951,36.9833,27519.0
2019-04-30 12:45:00,45.73,45.73,45.64,45.64,29798.0,36.9752,36.9752,36.9024,36.9024,29798.0
2019-04-30 12:50:00,45.65,45.66,45.59,45.62,29972.0,36.9105,36.9186,36.862,36.8863,29972.0
2019-04-30 12:55:00,45.62,45.66,45.61,45.66,14814.0,36.8863,36.9186,36.8782,36.9186,14814.0
2019-04-30 13:00:00,45.66,45.74,45.65,45.73,20486.0,36.9186,36.9833,36.9105,36.9752,20486.0
2019-04-30 13:05:00,45.73,45.75,45.71,45.73,11216.0,36.9752,36.9914,36.959,36.9752,11216.0
2019-04-30 13:10:00,45.73,45.75,45.7,45.73,15101.0,36.9752,36.9914,36.951,36.9752,15101.0
2019-04-30 13:15:00,45.73,45.77,45.71,45.73,29808.0,36.9752,37.0076,36.959,36.9752,29808.0
2019-04-30 13:20:00,45.73,45.76,45.71,45.73,18865.0,36.9752,36.9995,36.959,36.9752,18865.0
2019-04-30 13:25:00,45.73,45.78,45.73,45.78,19432.0,36.9752,37.0156,36.9752,37.0156,19432.0
2019-04-30 13:30:00,45.78,45.85,45.74,45.83,35203.0,37.0156,37.0722,36.9833,37.0561,35203.0
2019-04-30 13:35:00,45.84,45.86,45.83,45.85,20214.0,37.0641,37.0803,37.0561,37.0722,20214.0
2019-04-30 13:40:00,45.85,45.88,45.83,45.87,25474.0,37.0722,37.0965,37.0561,37.0884,25474.0
2019-04-30 13:45:00,45.86,45.87,45.83,45.87,23297.0,37.0803,37.0884,37.0561,37.0884,23297.0
2019-04-30 13:50:00,45.87,45.88,45.8,45.8,40631.0,37.0884,37.0965,37.0318,37.0318,40631.0
2019-04-30 13:55:00,45.81,45.86,45.8,45.85,22195.0,37.0399,37.0803,37.0318,37.0722,22195.0
2019-04-30 14:00:00,45.85,45.88,45.83,45.84,19825.0,37.0722,37.0965,37.0561,37.0641,19825.0
2019-04-30 14:05:00,45.85,45.87,45.83,45.84,15458.0,37.0722,37.0884,37.0561,37.0641,15458.0
2019-04-30 14:10:00,45.84,45.86,45.82,45.84,21674.0,37.0641,37.0803,37.048,37.0641,21674.0
2019-04-30 14:15:00,45.83,45.91,45.82,45.9,21072.0,37.0561,37.1207,37.048,37.1127,21072.0
2019-04-30 14:20:00,45.89,45.9,45.86,45.86,17984.0,37.1046,37.1127,37.0803,37.0803,17984.0
2019-04-30 14:25:00,45.86,45.89,45.84,45.88,12185.0,37.0803,37.1046,37.0641,37.0965,12185.0
2019-04-30 14:30:00,45.87,45.88,45.82,45.85,19046.0,37.0884,37.0965,37.048,37.0722,19046.0
2019-04-30 14:35:00,45.85,45.87,45.83,45.87,16654.0,37.0722,37.0884,37.0561,37.0884,16654.0
2019-04-30 14:40:00,45.86,45.89,45.85,45.88,18865.0,37.0803,37.1046,37.0722,37.0965,18865.0
2019-04-30 14:45:00,45.89,45.96,45.88,45.94,29472.0,37.1046,37.1612,37.0965,37.145,29472.0
2019-04-30 14:50:00,45.93,45.93,45.88,45.89,18494.0,37.1369,37.1369,37.0965,37.1046,18494.0
2019-04-30 14:55:00,45.89,45.93,45.88,45.93,14636.0,37.1046,37.1369,37.0965,37.1369,14636.0
2019-04-30 15:00:00,45.92,45.94,45.89,45.91,22103.0,37.1288,37.145,37.1046,37.1207,22103.0
2019-04-30 15:05:00,45.91,45.95,45.89,45.95,44246.0,37.1207,37.1531,37.1046,37.1531,44246.0
2019-04-30 15:10:00,45.95,45.96,45.89,45.91,31562.0,37.1531,37.1612,37.1046,37.1207,31562.0
2019-04-30 15:15:00,45.9,45.91,45.88,45.89,37994.0,37.1127,37.1207,37.0965,37.1046,37994.0
2019-04-30 15:20:00,45.9,45.96,45.89,45.91,37575.0,37.1127,37.1612,37.1046,37.1207,37575.0
2019-04-30 15:25:00,45.91,45.92,45.88,45.89,44039.0,37.1207,37.1288,37.0965,37.1046,44039.0
2019-04-30 15:30:00,45.89,45.96,45.88,45.96,41485.0,37.1046,37.1612,37.0965,37.1612,41485.0
2019-04-30 15:35:00,45.96,45.99,45.94,45.95,64788.0,37.1612,37.1854,37.145,37.1531,64788.0
2019-04-30 15:40:00,45.96,45.97,45.91,45.92,37200.0,37.1612,37.1693,37.1207,37.1288,37200.0
2019-04-30 15:45:00,45.93,45.98,45.92,45.98,99927.0,37.1369,37.1773,37.1288,37.1773,99927.0
2019-04-30 15:50:00,45.97,46.03,45.97,46.02,119646.0,37.1693,37.2178,37.1693,37.2097,119646.0
2019-04-30 15:55:00,46.02,46.18,46.01,46.13,731234.0,37.2097,37.3391,37.2016,37.2986,731234.0
2019-05-01 09:30:00,46.03,46.21,46.03,46.18,71580.0,37.2178,37.3633,37.2178,37.3391,71580.0
2019-05-01 09:35:00,46.19,46.39,46.16,46.33,64918.0,37.3471,37.5089,37.3229,37.4603,64918.0
2019-05-01 09:40:00,46.33,46.39,46.26,46.37,36567.0,37.4603,37.5089,37.4037,37.4927,36567.0
2019-05-01 09:45:00,46.35,46.47,46.33,46.44,67715.0,37.4765,37.5735,37.4603,37.5493,67715.0
2019-05-01 09:50:00,46.44,46.5,46.41,46.41,62585.0,37.5493,37.5978,37.525,37.525,62585.0
2019-05-01 09:55:00,46.41,46.48,46.35,46.35,53327.0,37.525,37.5816,37.4765,37.4765,53327.0
2019-05-01 10:00:00,46.34,46.36,46.16,46.22,74702.0,37.4684,37.4846,37.3229,37.3714,74702.0
2019-05-01 10:05:00,46.22,46.22,46.1,46.14,56485.0,37.3714,37.3714,37.2744,37.3067,56485.0
2019-05-01 10:10:00,46.14,46.17,46.1,46.12,45235.0,37.3067,37.331,37.2744,37.2905,45235.0
2019-05-01 10:15:00,46.11,46.16,46.1,46.13,34362.0,37.2825,37.3229,37.2744,37.2986,34362.0
2019-05-01 10:20:00,46.14,46.15,46.08,46.12,118053.0,37.3067,37.3148,37.2582,37.2905,118053.0
2019-05-01 10:25:00,46.12,46.13,45.98,45.99,67896.0,37.2905,37.2986,37.1773,37.1854,67896.0
2019-05-01 10:30:00,45.99,46.0,45.9,45.93,56803.0,37.1854,37.1935,37.1127,37.1369,56803.0
2019-05-01 10:35:00,45.94,46.01,45.93,45.94,43562.0,37.145,37.2016,37.1369,37.145,43562.0
2019-05-01 10:40:00,45.95,46.06,45.93,46.05,25402.0,37.1531,37.242,37.1369,37.2339,25402.0
2019-05-01 10:45:00,46.06,46.16,46.06,46.1,36684.0,37.242,37.3229,37.242,37.2744,36684.0
2019-05-01 10:50:00,46.1,46.1,46.04,46.06,27720.0,37.2744,37.2744,37.2259,37.242,27720.0
2019-05-01 10:55:00,46.05,46.13,46.03,46.1,21687.0,37.2339,37.2986,37.2178,37.2744,21687.0
2019-05-01 11:00:00,46.1,46.18,46.07,46.17,26152.0,37.2744,37.3391,37.2501,37.331,26152.0
2019-05-01 11:05:00,46.16,46.17,46.1,46.12,34781.0,37.3229,37.331,37.2744,37.2905,34781.0
2019-05-01 11:10:00,46.12,46.15,46.09,46.1,23048.0,37.2905,37.3148,37.2663,37.2744,23048.0
2019-05-01 11:15:00,46.09,46.11,46.0,46.0,39252.0,37.2663,37.2825,37.1935,37.1935,39252.0
2019-05-01 11:20:00,46.0,46.01,45.95,45.99,31349.0,37.1935,37.2016,37.1531,37.1854,31349.0
2019-05-01 11:25:00,45.99,45.99,45.94,45.96,20632.0,37.1854,37.1854,37.145,37.1612,20632.0
2019-05-01 11:30:00,45.95,46.03,45.94,46.02,36502.0,37.1531,37.2178,37.145,37.2097,36502.0
2019-05-01 11:35:00,46.02,46.06,45.99,46.05,24164.0,37.2097,37.242,37.1854,37.2339,24164.0
2019-05-01 11:40:00,46.04,46.07,46.02,46.03,13637.0,37.2259,37.2501,37.2097,37.2178,13637.0
2019-05-01 11:45:00,46.03,46.05,46.0,46.02,32139.0,37.2178,37.2339,37.1935,37.2097,32139.0
2019-05-01 11:50:00,46.02,46.03,45.99,46.0,17648.0,37.2097,37.2178,37.1854,37.1935,17648.0
2019-05-01 11:55:00,46.0,46.02,45.97,45.98,21967.0,37.1935,37.2097,37.1693,37.1773,21967.0
2019-05-01 12:00:00,45.97,45.97,45.91,45.93,33081.0,37.1693,37.1693,37.1207,37.1369,33081.0
2019-05-01 12:05:00,45.93,45.93,45.82,45.82,34200.0,37.1369,37.1369,37.048,37.048,34200.0
2019-05-01 12:10:00,45.82,45.84,45.79,45.79,31956.0,37.048,37.0641,37.0237,37.0237,31956.0
2019-05-01 12:15:00,45.79,45.82,45.75,45.76,38221.0,37.0237,37.048,36.9914,36.9995,38221.0
2019-05-01 12:20:00,45.75,45.77,45.7,45.7,21524.0,36.9914,37.0076,36.951,36.951,21524.0
2019-05-01 12:25:00,45.7,45.72,45.66,45.71,25436.0,36.951,36.9671,36.9186,36.959,25436.0
2019-05-01 12:30:00,45.71,45.71,45.65,45.69,27299.0,36.959,36.959,36.9105,36.9429,27299.0
2019-05-01 12:35:00,45.69,45.7,45.65,45.66,15754.0,36.9429,36.951,36.9105,36.9186,15754.0
2019-05-01 12:40:00,45.65,45.66,45.56,45.61,37903.0,36.9105,36.9186,36.8378,36.8782,37903.0
2019-05-01 12:45:00,45.62,45.66,45.59,45.63,31377.0,36.8863,36.9186,36.862,36.8944,31377.0
2019-05-01 12:50:00,45.63,45.68,45.61,45.66,37906.0,36.8944,36.9348,36.8782,36.9186,37906.0
2019-05-01 12:55:00,45.65,45.78,45.65,45.77,41354.0,36.9105,37.0156,36.9105,37.0076,41354.0
2019-05-01 13:00:00,45.77,45.85,45.76,45.8,72705.0,37.0076,37.0722,36.9995,37.0318,72705.0
2019-05-01 13:05:00,45.8,45.88,45.78,45.88,48294.0,37.0318,37.0965,37.0156,37.0965,48294.0
2019-05-01 13:10:00,45.87,45.93,45.85,45.93,96373.0,37.0884,37.1369,37.0722,37.1369,96373.0
2019-05-01 13:15:00,45.92,45.92,45.87,45.88,26430.0,37.1288,37.1288,37.0884,37.0965,26430.0
2019-05-01 13:20:00,45.88,45.92,45.87,45.9,19303.0,37.0965,37.1288,37.0884,37.1127,19303.0
2019-05-01 13:25:00,45.89,45.91,45.88,45.9,29258.0,37.1046,37.1207,37.0965,37.1127,29258.0
2019-05-01 13:30:00,45.9,45.91,45.87,45.9,29338.0,37.1127,37.1207,37.0884,37.1127,29338.0
2019-05-01 13:35:00,45.9,45.95,45.88,45.92,13927.0,37.1127,37.1531,37.0965,37.1288,13927.0
2019-05-01 13:40:00,45.92,45.96,45.91,45.95,23962.0,37.1288,37.1612,37.1207,37.1531,23962.0
2019-05-01 13:45:00,45.96,45.98,45.92,45.95,27543.0,37.1612,37.1773,37.1288,37.1531,27543.0
2019-05-01 13:50:00,45.96,45.99,45.95,45.99,42459.0,37.1612,37.1854,37.1531,37.1854,42459.0
2019-05-01 13:55:00,45.98,46.01,45.95,45.98,26942.0,37.1773,37.2016,37.1531,37.1773,26942.0
2019-05-01 14:00:00,45.98,46.0,45.78,45.86,51553.0,37.1773,37.1935,37.0156,37.0803,51553.0
2019-05-01 14:05:00,45.86,45.9,45.79,45.89,108625.0,37.0803,37.1127,37.0237,37.1046,108625.0
2019-05-01 14:10:00,45.89,45.91,45.79,45.81,56199.0,37.1046,37.1207,37.0237,37.0399,56199.0
2019-05-01 14:15:00,45.8,45.87,45.8,45.87,44493.0,37.0318,37.0884,37.0318,37.0884,44493.0
2019-05-01 14:20:00,45.87,45.96,45.84,45.96,29951.0,37.0884,37.1612,37.0641,37.1612,29951.0
2019-05-01 14:25:00,45.96,45.98,45.93,45.95,27427.0,37.1612,37.1773,37.1369,37.1531,27427.0
2019-05-01 14:30:00,45.94,46.0,45.91,45.99,72499.0,37.145,37.1935,37.1207,37.1854,72499.0
2019-05-01 14:35:00,45.98,46.17,45.97,46.11,122952.0,37.1773,37.331,37.1693,37.2825,122952.0
2019-05-01 14:40:00,46.1,46.24,46.1,46.23,162688.0,37.2744,37.3876,37.2744,37.3795,162688.0
2019-05-01 14:45:00,46.22,46.22,46.13,46.16,53146.0,37.3714,37.3714,37.2986,37.3229,53146.0
2019-05-01 14:50:00,46.17,46.29,46.13,46.28,75783.0,37.331,37.428,37.2986,37.4199,75783.0
2019-05-01 14:55:00,46.27,46.27,46.11,46.18,96272.0,37.4118,37.4118,37.2825,37.3391,96272.0
2019-05-01 15:00:00,46.18,46.21,46.08,46.16,74312.0,37.3391,37.3633,37.2582,37.3229,74312.0
2019-05-01 15:05:00,46.16,46.19,46.12,46.16,40948.0,37.3229,37.3471,37.2905,37.3229,40948.0
2019-05-01 15:10:00,46.16,46.21,46.13,46.2,47586.0,37.3229,37.3633,37.2986,37.3552,47586.0
2019-05-01 15:15:00,46.2,46.2,46.15,46.19,69191.0,37.3552,37.3552,37.3148,37.3471,69191.0
2019-05-01 15:20:00,46.18,46.21,46.13,46.14,53585.0,37.3391,37.3633,37.2986,37.3067,53585.0
2019-05-01 15:25:00,46.14,46.19,46.11,46.15,51582.0,37.3067,37.3471,37.2825,37.3148,51582.0
2019-05-01 15:30:00,46.15,46.15,46.03,46.03,75897.0,37.3148,37.3148,37.2178,37.2178,75897.0
2019-05-01 15:35:00,46.03,46.07,45.96,45.96,51045.0,37.2178,37.2501,37.1612,37.1612,51045.0
2019-05-01 15:40:00,45.96,46.01,45.92,46.01,85519.0,37.1612,37.2016,37.1288,37.2016,85519.0
2019-05-01 15:45:00,46.01,46.01,45.86,45.87,93191.0,37.2016,37.2016,37.0803,37.0884,93191.0
2019-05-01 15:50:00,45.87,45.87,45.66,45.66,174010.0,37.0884,37.0884,36.9186,36.9186,174010.0
2019-05-01 15:55:00,45.67,45.81,45.67,45.72,298201.0,36.9267,37.0399,36.9267,36.9671,298201.0
2019-05-02 09:30:00,46.7,47.46,46.57,47.27,438155.0,37.7595,38.374,37.6544,38.2204,438155.0
2019-05-02 09:35:00,47.28,47.64,47.25,47.6,181391.0,38.2285,38.5195,38.2042,38.4872,181391.0
2019-05-02 09:40:00,47.56,48.13,47.56,48.08,198416.0,38.4549,38.9157,38.4549,38.8753,198416.0
2019-05-02 09:45:00,48.08,48.11,47.51,47.57,241686.0,38.8753,38.8996,38.4144,38.4629,241686.0
2019-05-02 09:50:00,47.6,47.85,47.48,47.64,187167.0,38.4872,38.6893,38.3902,38.5195,187167.0
2019-05-02 09:55:00,47.69,47.89,47.64,47.72,158232.0,38.56,38.7217,38.5195,38.5842,158232.0
2019-05-02 10:00:00,47.72,47.78,47.62,47.7,170963.0,38.5842,38.6327,38.5034,38.5681,170963.0
2019-05-02 10:05:00,47.72,47.72,47.53,47.66,189840.0,38.5842,38.5842,38.4306,38.5357,189840.0
2019-05-02 10:10:00,47.66,47.67,47.49,47.52,194177.0,38.5357,38.5438,38.3983,38.4225,194177.0
2019-05-02 10:15:00,47.53,47.71,47.45,47.56,171629.0,38.4306,38.5761,38.3659,38.4549,171629.0
2019-05-02 10:20:00,47.59,47.93,47.57,47.87,242348.0,38.4791,38.754,38.4629,38.7055,242348.0
2019-05-02 10:25:00,47.87,47.97,47.82,47.91,92340.0,38.7055,38.7864,38.6651,38.7379,92340.0
2019-05-02 10:30:00,47.91,47.94,47.82,47.91,109633.0,38.7379,38.7621,38.6651,38.7379,109633.0
2019-05-02 10:35:00,47.91,47.92,47.68,47.79,93392.0,38.7379,38.7459,38.5519,38.6408,93392.0
2019-05-02 10:40:00,47.79,47.83,47.69,47.76,166103.0,38.6408,38.6732,38.56,38.6166,166103.0
2019-05-02 10:45:00,47.75,47.77,47.63,47.73,102222.0,38.6085,38.6247,38.5115,38.5923,102222.0
2019-05-02 10:50:00,47.75,47.84,47.73,47.78,108072.0,38.6085,38.6813,38.5923,38.6327,108072.0
2019-05-02 10:55:00,47.77,47.81,47.75,47.78,78313.0,38.6247,38.657,38.6085,38.6327,78313.0
2019-05-02 11:00:00,47.79,47.81,47.74,47.75,128715.0,38.6408,38.657,38.6004,38.6085,128715.0
2019-05-02 11:05:00,47.75,47.97,47.73,47.97,85425.0,38.6085,38.7864,38.5923,38.7864,85425.0
2019-05-02 11:10:00,47.97,47.99,47.89,47.91,46575.0,38.7864,38.8025,38.7217,38.7379,46575.0
2019-05-02 11:15:00,47.91,47.91,47.76,47.79,69725.0,38.7379,38.7379,38.6166,38.6408,69725.0
2019-05-02 11:20:00,47.79,47.8,47.68,47.7,171017.0,38.6408,38.6489,38.5519,38.5681,171017.0
2019-05-02 11:25:00,47.71,47.74,47.33,47.35,114147.0,38.5761,38.6004,38.2689,38.2851,114147.0
2019-05-02 11:30:00,47.35,47.5,47.35,47.48,69146.0,38.2851,38.4064,38.2851,38.3902,69146.0
2019-05-02 11:35:00,47.46,47.46,47.26,47.27,64243.0,38.374,38.374,38.2123,38.2204,64243.0
2019-05-02 11:40:00,47.25,47.29,47.11,47.19,79337.0,38.2042,38.2366,38.091,38.1557,79337.0
2019-05-02 11:45:00,47.18,47.25,47.08,47.25,57739.0,38.1476,38.2042,38.0668,38.2042,57739.0
2019-05-02 11:50:00,47.25,47.31,47.18,47.23,43971.0,38.2042,38.2527,38.1476,38.188,43971.0
2019-05-02 11:55:00,47.21,47.34,47.18,47.3,51398.0,38.1719,38.277,38.1476,38.2446,51398.0
2019-05-02 12:00:00,47.3,47.31,47.24,47.3,69479.0,38.2446,38.2527,38.1961,38.2446,69479.0
2019-05-02 12:05:00,47.31,47.38,47.3,47.38,38070.0,38.2527,38.3093,38.2446,38.3093,38070.0
2019-05-02 12:10:00,47.39,47.43,47.36,47.43,35045.0,38.3174,38.3498,38.2932,38.3498,35045.0
2019-05-02 12:15:00,47.43,47.52,47.4,47.41,55723.0,38.3498,38.4225,38.3255,38.3336,55723.0
2019-05-02 12:20:00,47.44,47.55,47.42,47.55,34976.0,38.3578,38.4468,38.3417,38.4468,34976.0
2019-05-02 12:25:00,47.55,47.59,47.55,47.58,22303.0,38.4468,38.4791,38.4468,38.471,22303.0
2019-05-02 12:30:00,47.59,47.64,47.54,47.56,40547.0,38.4791,38.5195,38.4387,38.4549,40547.0
2019-05-02 12:35:00,47.58,47.6,47.51,47.54,58768.0,38.471,38.4872,38.4144,38.4387,58768.0
2019-05-02 12:40:00,47.53,47.57,47.39,47.39,81776.0,38.4306,38.4629,38.3174,38.3174,81776.0
2019-05-02 12:45:00,47.39,47.5,47.36,47.49,30481.0,38.3174,38.4064,38.2932,38.3983,30481.0
2019-05-02 12:50:00,47.49,47.5,47.41,47.5,65074.0,38.3983,38.4064,38.3336,38.4064,65074.0
2019-05-02 12:55:00,47.5,47.52,47.45,47.5,25876.0,38.4064,38.4225,38.3659,38.4064,25876.0
2019-05-02 13:00:00,47.5,47.54,47.45,47.45,31512.0,38.4064,38.4387,38.3659,38.3659,31512.0
2019-05-02 13:05:00,47.46,47.48,47.39,47.45,38514.0,38.374,38.3902,38.3174,38.3659,38514.0
2019-05-02 13:10:00,47.45,47.58,47.43,47.57,27190.0,38.3659,38.471,38.3498,38.4629,27190.0
2019-05-02 13:15:00,47.56,47.58,47.47,47.5,38133.0,38.4549,38.471,38.3821,38.4064,38133.0
2019-05-02 13:20:00,47.5,47.54,47.38,47.4,119531.0,38.4064,38.4387,38.3093,38.3255,119531.0
2019-05-02 13:25:00,47.4,47.44,47.35,47.4,31942.0,38.3255,38.3578,38.2851,38.3255,31942.0
2019-05-02 13:30:00,47.4,47.41,47.34,47.39,25594.0,38.3255,38.3336,38.277,38.3174,25594.0
2019-05-02 13:35:00,47.39,47.5,47.38,47.45,87202.0,38.3174,38.4064,38.3093,38.3659,87202.0
2019-05-02 13:40:00,47.45,47.45,47.36,47.42,40196.0,38.3659,38.3659,38.2932,38.3417,40196.0
2019-05-02 13:45:00,47.42,47.49,47.39,47.42,51872.0,38.3417,38.3983,38.3174,38.3417,51872.0
2019-05-02 13:50:00,47.42,47.48,47.42,47.44,33389.0,38.3417,38.3902,38.3417,38.3578,33389.0
2019-05-02 13:55:00,47.43,47.48,47.37,47.38,36988.0,38.3498,38.3902,38.3012,38.3093,36988.0
2019-05-02 14:00:00,47.39,47.41,47.31,47.41,26804.0,38.3174,38.3336,38.2527,38.3336,26804.0
2019-05-02 14:05:00,47.41,47.41,47.3,47.3,44597.0,38.3336,38.3336,38.2446,38.2446,44597.0
2019-05-02 14:10:00,47.31,47.41,47.3,47.37,36354.0,38.2527,38.3336,38.2446,38.3012,36354.0
2019-05-02 14:15:00,47.36,47.48,47.35,47.48,82299.0,38.2932,38.3902,38.2851,38.3902,82299.0
2019-05-02 14:20:00,47.47,47.48,47.41,47.48,33538.0,38.3821,38.3902,38.3336,38.3902,33538.0
2019-05-02 14:25:00,47.46,47.48,47.36,47.36,40038.0,38.374,38.3902,38.2932,38.2932,40038.0
2019-05-02 14:30:00,47.37,47.4,47.35,47.36,34728.0,38.3012,38.3255,38.2851,38.2932,34728.0
2019-05-02 14:35:00,47.35,47.42,47.34,47.38,38861.0,38.2851,38.3417,38.277,38.3093,38861.0
2019-05-02 14:40:00,47.39,47.39,47.31,47.34,42829.0,38.3174,38.3174,38.2527,38.277,42829.0
2019-05-02 14:45:00,47.34,47.39,47.33,47.34,107326.0,38.277,38.3174,38.2689,38.277,107326.0
2019-05-02 14:50:00,47.33,47.38,47.3,47.38,51254.0,38.2689,38.3093,38.2446,38.3093,51254.0
2019-05-02 14:55:00,47.38,47.4,47.35,47.35,41825.0,38.3093,38.3255,38.2851,38.2851,41825.0
2019-05-02 15:00:00,47.35,47.4,47.35,47.38,54431.0,38.2851,38.3255,38.2851,38.3093,54431.0
2019-05-02 15:05:00,47.39,47.43,47.36,47.38,42978.0,38.3174,38.3498,38.2932,38.3093,42978.0
2019-05-02 15:10:00,47.38,47.42,47.36,47.41,46901.0,38.3093,38.3417,38.2932,38.3336,46901.0
2019-05-02 15:15:00,47.41,47.44,47.37,47.4,59342.0,38.3336,38.3578,38.3012,38.3255,59342.0
2019-05-02 15:20:00,47.41,47.51,47.41,47.49,151226.0,38.3336,38.4144,38.3336,38.3983,151226.0
2019-05-02 15:25:00,47.5,47.53,47.47,47.5,143606.0,38.4064,38.4306,38.3821,38.4064,143606.0
2019-05-02 15:30:00,47.49,47.51,47.38,47.4,136154.0,38.3983,38.4144,38.3093,38.3255,136154.0
2019-05-02 15:35:00,47.39,47.5,47.39,47.5,223423.0,38.3174,38.4064,38.3174,38.4064,223423.0
2019-05-02 15:40:00,47.5,47.61,47.47,47.57,262157.0,38.4064,38.4953,38.3821,38.4629,262157.0
2019-05-02 15:45:00,47.56,47.58,47.49,47.52,197198.0,38.4549,38.471,38.3983,38.4225,197198.0
2019-05-02 15:50:00,47.52,47.61,47.48,47.58,232965.0,38.4225,38.4953,38.3902,38.471,232965.0
2019-05-02 15:55:00,47.58,47.58,47.4,47.41,658836.0,38.471,38.471,38.3255,38.3336,658836.0
2019-05-03 09:30:00,47.78,47.92,47.63,47.87,80473.0,38.6327,38.7459,38.5115,38.7055,80473.0
2019-05-03 09:35:00,47.86,47.87,47.61,47.68,129168.0,38.6974,38.7055,38.4953,38.5519,129168.0
2019-05-03 09:40:00,47.69,47.77,47.58,47.61,46493.0,38.56,38.6247,38.471,38.4953,46493.0
2019-05-03 09:45:00,47.61,47.61,47.33,47.42,102892.0,38.4953,38.4953,38.2689,38.3417,102892.0
2019-05-03 09:50:00,47.41,47.56,47.39,47.53,46105.0,38.3336,38.4549,38.3174,38.4306,46105.0
2019-05-03 09:55:00,47.54,47.61,47.53,47.57,19185.0,38.4387,38.4953,38.4306,38.4629,19185.0
2019-05-03 10:00:00,47.56,47.59,47.49,47.5,79697.0,38.4549,38.4791,38.3983,38.4064,79697.0
2019-05-03 10:05:00,47.49,47.63,47.49,47.59,108915.0,38.3983,38.5115,38.3983,38.4791,108915.0
2019-05-03 10:10:00,47.6,47.65,47.51,47.51,68049.0,38.4872,38.5276,38.4144,38.4144,68049.0
2019-05-03 10:15:00,47.51,47.55,47.41,47.45,110708.0,38.4144,38.4468,38.3336,38.3659,110708.0
2019-05-03 10:20:00,47.46,47.68,47.43,47.67,73962.0,38.374,38.5519,38.3498,38.5438,73962.0
2019-05-03 10:25:00,47.69,47.84,47.67,47.8,51914.0,38.56,38.6813,38.5438,38.6489,51914.0
2019-05-03 10:30:00,47.81,47.92,47.81,47.9,46672.0,38.657,38.7459,38.657,38.7298,46672.0
2019-05-03 10:35:00,47.9,47.98,47.89,47.89,49844.0,38.7298,38.7945,38.7217,38.7217,49844.0
2019-05-03 10:40:00,47.89,47.94,47.87,47.88,36123.0,38.7217,38.7621,38.7055,38.7136,36123.0
2019-05-03 10:45:00,47.88,47.89,47.83,47.85,24855.0,38.7136,38.7217,38.6732,38.6893,24855.0
2019-05-03 10:50:00,47.85,47.95,47.84,47.93,53494.0,38.6893,38.7702,38.6813,38.754,53494.0
2019-05-03 10:55:00,47.93,47.94,47.89,47.92,33461.0,38.754,38.7621,38.7217,38.7459,33461.0
2019-05-03 11:00:00,47.92,48.02,47.92,47.95,60712.0,38.7459,38.8268,38.7459,38.7702,60712.0
2019-05-03 11:05:00,47.95,47.98,47.92,47.95,67771.0,38.7702,38.7945,38.7459,38.7702,67771.0
2019-05-03 11:10:00,47.95,48.01,47.95,47.99,28082.0,38.7702,38.8187,38.7702,38.8025,28082.0
2019-05-03 11:15:00,47.98,48.01,47.96,47.98,33423.0,38.7945,38.8187,38.7783,38.7945,33423.0
2019-05-03 11:20:00,47.97,48.04,47.94,48.03,40027.0,38.7864,38.843,38.7621,38.8349,40027.0
2019-05-03 11:25:00,48.04,48.06,48.0,48.03,31209.0,38.843,38.8591,38.8106,38.8349,31209.0
2019-05-03 11:30:00,48.03,48.05,47.96,47.96,81293.0,38.8349,38.8511,38.7783,38.7783,81293.0
2019-05-03 11:35:00,47.95,47.98,47.92,47.96,55285.0,38.7702,38.7945,38.7459,38.7783,55285.0
2019-05-03 11:40:00,47.96,47.98,47.91,47.93,33682.0,38.7783,38.7945,38.7379,38.754,33682.0
2019-05-03 11:45:00,47.93,47.96,47.9,47.91,46530.0,38.754,38.7783,38.7298,38.7379,46530.0
2019-05-03 11:50:00,47.91,48.01,47.91,48.0,38828.0,38.7379,38.8187,38.7379,38.8106,38828.0
2019-05-03 11:55:00,47.99,48.08,47.98,48.08,72998.0,38.8025,38.8753,38.7945,38.8753,72998.0
2019-05-03 12:00:00,48.08,48.12,48.04,48.07,39250.0,38.8753,38.9077,38.843,38.8672,39250.0
2019-05-03 12:05:00,48.06,48.15,48.05,48.14,23951.0,38.8591,38.9319,38.8511,38.9238,23951.0
2019-05-03 12:10:00,48.15,48.15,48.12,48.12,24564.0,38.9319,38.9319,38.9077,38.9077,24564.0
2019-05-03 12:15:00,48.13,48.14,48.09,48.11,27983.0,38.9157,38.9238,38.8834,38.8996,27983.0
2019-05-03 12:20:00,48.12,48.14,48.09,48.13,16138.0,38.9077,38.9238,38.8834,38.9157,16138.0
2019-05-03 12:25:00,48.13,48.16,48.12,48.14,22910.0,38.9157,38.94,38.9077,38.9238,22910.0
2019-05-03 12:30:00,48.14,48.17,48.13,48.17,31034.0,38.9238,38.9481,38.9157,38.9481,31034.0
2019-05-03 12:35:00,48.16,48.2,48.15,48.19,38450.0,38.94,38.9723,38.9319,38.9643,38450.0
2019-05-03 12:40:00,48.19,48.23,48.17,48.21,30414.0,38.9643,38.9966,38.9481,38.9804,30414.0
2019-05-03 12:45:00,48.21,48.22,48.18,48.22,26726.0,38.9804,38.9885,38.9562,38.9885,26726.0
2019-05-03 12:50:00,48.21,48.24,48.2,48.21,28807.0,38.9804,39.0047,38.9723,38.9804,28807.0
2019-05-03 12:55:00,48.22,48.22,48.17,48.17,30519.0,38.9885,38.9885,38.9481,38.9481,30519.0
2019-05-03 13:00:00,48.17,48.18,48.13,48.16,39359.0,38.9481,38.9562,38.9157,38.94,39359.0
2019-05-03 13:05:00,48.16,48.17,48.15,48.16,49967.0,38.94,38.9481,38.9319,38.94,49967.0
2019-05-03 13:10:00,48.17,48.17,48.12,48.14,65671.0,38.9481,38.9481,38.9077,38.9238,65671.0
2019-05-03 13:15:00,48.15,48.16,48.09,48.15,83039.0,38.9319,38.94,38.8834,38.9319,83039.0
2019-05-03 13:20:00,48.15,48.15,48.06,48.08,29036.0,38.9319,38.9319,38.8591,38.8753,29036.0
2019-05-03 13:25:00,48.09,48.16,48.06,48.15,43098.0,38.8834,38.94,38.8591,38.9319,43098.0
2019-05-03 13:30:00,48.15,48.17,48.12,48.17,37910.0,38.9319,38.9481,38.9077,38.9481,37910.0
2019-05-03 13:35:00,48.16,48.21,48.14,48.16,52214.0,38.94,38.9804,38.9238,38.94,52214.0
2019-05-03 13:40:00,48.16,48.2,48.16,48.19,36045.0,38.94,38.9723,38.94,38.9643,36045.0
2019-05-03 13:45:00,48.19,48.24,48.18,48.24,53355.0,38.9643,39.0047,38.9562,39.0047,53355.0
2019-05-03 13:50:00,48.24,48.29,48.22,48.27,85704.0,39.0047,39.0451,38.9885,39.0289,85704.0
2019-05-03 13:55:00,48.26,48.27,48.2,48.22,74973.0,39.0209,39.0289,38.9723,38.9885,74973.0
2019-05-03 14:00:00,48.23,48.23,48.14,48.19,110284.0,38.9966,38.9966,38.9238,38.9643,110284.0
2019-05-03 14:05:00,48.19,48.21,48.16,48.17,54722.0,38.9643,38.9804,38.94,38.9481,54722.0
2019-05-03 14:10:00,48.17,48.2,48.16,48.18,37799.0,38.9481,38.9723,38.94,38.9562,37799.0
2019-05-03 14:15:00,48.18,48.19,48.16,48.19,52991.0,38.9562,38.9643,38.94,38.9643,52991.0
2019-05-03 14:20:00,48.2,48.24,48.19,48.2,48344.0,38.9723,39.0047,38.9643,38.9723,48344.0
2019-05-03 14:25:00,48.2,48.25,48.2,48.23,42684.0,38.9723,39.0128,38.9723,38.9966,42684.0
2019-05-03 14:30:00,48.23,48.23,48.15,48.16,39926.0,38.9966,38.9966,38.9319,38.94,39926.0
2019-05-03 14:35:00,48.16,48.17,48.1,48.15,77427.0,38.94,38.9481,38.8915,38.9319,77427.0
2019-05-03 14:40:00,48.15,48.15,48.11,48.15,39116.0,38.9319,38.9319,38.8996,38.9319,39116.0
2019-05-03 14:45:00,48.15,48.18,48.13,48.15,37633.0,38.9319,38.9562,38.9157,38.9319,37633.0
2019-05-03 14:50:00,48.15,48.23,48.13,48.16,84269.0,38.9319,38.9966,38.9157,38.94,84269.0
2019-05-03 14:55:00,48.16,48.18,48.15,48.16,32608.0,38.94,38.9562,38.9319,38.94,32608.0
2019-05-03 15:00:00,48.16,48.18,48.14,48.15,42721.0,38.94,38.9562,38.9238,38.9319,42721.0
2019-05-03 15:05:00,48.15,48.2,48.14,48.16,43070.0,38.9319,38.9723,38.9238,38.94,43070.0
2019-05-03 15:10:00,48.16,48.17,48.1,48.12,31048.0,38.94,38.9481,38.8915,38.9077,31048.0
2019-05-03 15:15:00,48.12,48.12,48.02,48.03,47418.0,38.9077,38.9077,38.8268,38.8349,47418.0
2019-05-03 15:20:00,48.03,48.04,47.99,48.01,90761.0,38.8349,38.843,38.8025,38.8187,90761.0
2019-05-03 15:25:00,48.02,48.1,48.02,48.07,92808.0,38.8268,38.8915,38.8268,38.8672,92808.0
2019-05-03 15:30:00,48.06,48.09,48.04,48.05,99486.0,38.8591,38.8834,38.843,38.8511,99486.0
2019-05-03 15:35:00,48.04,48.05,47.98,48.03,126950.0,38.843,38.8511,38.7945,38.8349,126950.0
2019-05-03 15:40:00,48.03,48.03,47.96,47.99,143284.0,38.8349,38.8349,38.7783,38.8025,143284.0
2019-05-03 15:45:00,47.98,47.99,47.92,47.97,173048.0,38.7945,38.8025,38.7459,38.7864,173048.0
2019-05-03 15:50:00,47.97,48.01,47.96,48.0,238937.0,38.7864,38.8187,38.7783,38.8106,238937.0
2019-05-03 15:55:00,48.0,48.04,47.99,48.02,429071.0,38.8106,38.843,38.8025,38.8268,429071.0
2019-05-06 09:30:00,46.68,46.85,46.64,46.85,116986.0,38.0923,38.231,38.0597,38.231,116986.0
2019-05-06 09:35:00,46.85,47.04,46.84,47.01,67490.0,38.231,38.3861,38.2229,38.3616,67490.0
2019-05-06 09:40:00,47.01,47.04,46.8,46.87,69234.0,38.3616,38.3861,38.1902,38.2473,69234.0
2019-05-06 09:45:00,46.86,46.94,46.79,46.79,71589.0,38.2392,38.3045,38.1821,38.1821,71589.0
2019-05-06 09:50:00,46.79,46.79,46.6,46.74,89027.0,38.1821,38.1821,38.027,38.1413,89027.0
2019-05-06 09:55:00,46.78,47.01,46.78,47.0,61277.0,38.1739,38.3616,38.1739,38.3534,61277.0
2019-05-06 10:00:00,47.0,47.0,46.89,46.93,75135.0,38.3534,38.3534,38.2637,38.2963,75135.0
2019-05-06 10:05:00,46.92,47.04,46.9,47.02,55610.0,38.2881,38.3861,38.2718,38.3697,55610.0
2019-05-06 10:10:00,47.03,47.1,46.99,47.1,47682.0,38.3779,38.435,38.3453,38.435,47682.0
2019-05-06 10:15:00,47.11,47.2,47.09,47.19,60675.0,38.4432,38.5166,38.4269,38.5085,60675.0
2019-05-06 10:20:00,47.2,47.31,47.2,47.26,64326.0,38.5166,38.6064,38.5166,38.5656,64326.0
2019-05-06 10:25:00,47.26,47.27,47.18,47.26,59497.0,38.5656,38.5738,38.5003,38.5656,59497.0
2019-05-06 10:30:00,47.27,47.27,47.17,47.2,47595.0,38.5738,38.5738,38.4922,38.5166,47595.0
2019-05-06 10:35:00,47.21,47.34,47.2,47.32,50777.0,38.5248,38.6309,38.5166,38.6146,50777.0
2019-05-06 10:40:00,47.32,47.35,47.17,47.18,49522.0,38.6146,38.639,38.4922,38.5003,49522.0
2019-05-06 10:45:00,47.17,47.26,47.16,47.21,47145.0,38.4922,38.5656,38.484,38.5248,47145.0
2019-05-06 10:50:00,47.21,47.33,47.2,47.26,64615.0,38.5248,38.6227,38.5166,38.5656,64615.0
2019-05-06 10:55:00,47.25,47.3,47.23,47.29,29406.0,38.5574,38.5982,38.5411,38.5901,29406.0
2019-05-06 11:00:00,47.3,47.3,47.25,47.28,29365.0,38.5982,38.5982,38.5574,38.5819,29365.0
2019-05-06 11:05:00,47.29,47.38,47.27,47.36,40600.0,38.5901,38.6635,38.5738,38.6472,40600.0
2019-05-06 11:10:00,47.36,47.42,47.31,47.41,42836.0,38.6472,38.6962,38.6064,38.688,42836.0
2019-05-06 11:15:00,47.41,47.54,47.38,47.54,41903.0,38.688,38.7941,38.6635,38.7941,41903.0
2019-05-06 11:20:00,47.54,47.59,47.53,47.58,40567.0,38.7941,38.8349,38.7859,38.8267,40567.0
2019-05-06 11:25:00,47.59,47.72,47.58,47.72,53920.0,38.8349,38.941,38.8267,38.941,53920.0
2019-05-06 11:30:00,47.72,47.76,47.52,47.53,82520.0,38.941,38.9736,38.7778,38.7859,82520.0
2019-05-06 11:35:00,47.53,47.59,47.52,47.59,34567.0,38.7859,38.8349,38.7778,38.8349,34567.0
2019-05-06 11:40:00,47.58,47.62,47.53,47.55,44717.0,38.8267,38.8594,38.7859,38.8022,44717.0
2019-05-06 11:45:00,47.55,47.6,47.48,47.49,47526.0,38.8022,38.843,38.7451,38.7533,47526.0
2019-05-06 11:50:00,47.48,47.49,47.4,47.41,47709.0,38.7451,38.7533,38.6798,38.688,47709.0
2019-05-06 11:55:00,47.41,47.46,47.4,47.44,29379.0,38.688,38.7288,38.6798,38.7125,29379.0
2019-05-06 12:00:00,47.44,47.49,47.39,47.39,44992.0,38.7125,38.7533,38.6717,38.6717,44992.0
2019-05-06 12:05:00,47.39,47.45,47.39,47.44,27864.0,38.6717,38.7206,38.6717,38.7125,27864.0
2019-05-06 12:10:00,47.45,47.52,47.43,47.52,28701.0,38.7206,38.7778,38.7043,38.7778,28701.0
2019-05-06 12:15:00,47.51,47.57,47.49,47.56,32260.0,38.7696,38.8186,38.7533,38.8104,32260.0
2019-05-06 12:20:00,47.57,47.63,47.57,47.6,34852.0,38.8186,38.8675,38.8186,38.843,34852.0
2019-05-06 12:25:00,47.6,47.61,47.56,47.58,40823.0,38.843,38.8512,38.8104,38.8267,40823.0
2019-05-06 12:30:00,47.58,47.66,47.57,47.63,30058.0,38.8267,38.892,38.8186,38.8675,30058.0
2019-05-06 12:35:00,47.64,47.71,47.63,47.68,47078.0,38.8757,38.9328,38.8675,38.9083,47078.0
2019-05-06 12:40:00,47.69,47.69,47.63,47.65,34681.0,38.9165,38.9165,38.8675,38.8838,34681.0
2019-05-06 12:45:00,47.65,47.67,47.58,47.61,51831.0,38.8838,38.9002,38.8267,38.8512,51831.0
2019-05-06 12:50:00,47.6,47.62,47.56,47.62,62869.0,38.843,38.8594,38.8104,38.8594,62869.0
2019-05-06 12:55:00,47.62,47.64,47.57,47.58,44234.0,38.8594,38.8757,38.8186,38.8267,44234.0
2019-05-06 13:00:00,47.57,47.62,47.52,47.55,47380.0,38.8186,38.8594,38.7778,38.8022,47380.0
2019-05-06 13:05:00,47.56,47.62,47.55,47.58,51411.0,38.8104,38.8594,38.8022,38.8267,51411.0
2019-05-06 13:10:00,47.59,47.64,47.59,47.64,26323.0,38.8349,38.8757,38.8349,38.8757,26323.0
2019-05-06 13:15:00,47.64,47.7,47.63,47.69,36785.0,38.8757,38.9246,38.8675,38.9165,36785.0
2019-05-06 13:20:00,47.69,47.71,47.64,47.7,38066.0,38.9165,38.9328,38.8757,38.9246,38066.0
2019-05-06 13:25:00,47.7,47.73,47.69,47.71,36486.0,38.9246,38.9491,38.9165,38.9328,36486.0
2019-05-06 13:30:00,47.71,47.72,47.65,47.68,34679.0,38.9328,38.941,38.8838,38.9083,34679.0
2019-05-06 13:35:00,47.68,47.76,47.67,47.76,47616.0,38.9083,38.9736,38.9002,38.9736,47616.0
2019-05-06 13:40:00,47.75,47.79,47.73,47.76,54026.0,38.9654,38.9981,38.9491,38.9736,54026.0
2019-05-06 13:45:00,47.77,47.77,47.65,47.69,41052.0,38.9818,38.9818,38.8838,38.9165,41052.0
2019-05-06 13:50:00,47.68,47.72,47.66,47.71,45068.0,38.9083,38.941,38.892,38.9328,45068.0
2019-05-06 13:55:00,47.71,47.75,47.69,47.71,39134.0,38.9328,38.9654,38.9165,38.9328,39134.0
2019-05-06 14:00:00,47.71,47.72,47.65,47.66,26054.0,38.9328,38.941,38.8838,38.892,26054.0
2019-05-06 14:05:00,47.65,47.66,47.6,47.65,34941.0,38.8838,38.892,38.843,38.8838,34941.0
2019-05-06 14:10:00,47.65,47.73,47.64,47.72,66546.0,38.8838,38.9491,38.8757,38.941,66546.0
2019-05-06 14:15:00,47.71,47.72,47.65,47.69,20946.0,38.9328,38.941,38.8838,38.9165,20946.0
2019-05-06 14:20:00,47.69,47.73,47.64,47.66,57531.0,38.9165,38.9491,38.8757,38.892,57531.0
2019-05-06 14:25:00,47.66,47.7,47.64,47.7,44875.0,38.892,38.9246,38.8757,38.9246,44875.0
2019-05-06 14:30:00,47.7,47.76,47.68,47.75,44104.0,38.9246,38.9736,38.9083,38.9654,44104.0
2019-05-06 14:35:00,47.75,47.8,47.74,47.78,37642.0,38.9654,39.0063,38.9573,38.9899,37642.0
2019-05-06 14:40:00,47.78,47.82,47.76,47.81,50366.0,38.9899,39.0226,38.9736,39.0144,50366.0
2019-05-06 14:45:00,47.82,47.84,47.78,47.83,60696.0,39.0226,39.0389,38.9899,39.0307,60696.0
2019-05-06 14:50:00,47.84,47.89,47.83,47.88,35679.0,39.0389,39.0797,39.0307,39.0715,35679.0
2019-05-06 14:55:00,47.88,47.94,47.86,47.92,48979.0,39.0715,39.1205,39.0552,39.1042,48979.0
2019-05-06 15:00:00,47.92,47.96,47.89,47.93,55815.0,39.1042,39.1368,39.0797,39.1123,55815.0
2019-05-06 15:05:00,47.93,47.99,47.93,47.95,65739.0,39.1123,39.1613,39.1123,39.1287,65739.0
2019-05-06 15:10:00,47.95,47.96,47.86,47.86,42922.0,39.1287,39.1368,39.0552,39.0552,42922.0
2019-05-06 15:15:00,47.86,47.92,47.85,47.85,49095.0,39.0552,39.1042,39.0471,39.0471,49095.0
2019-05-06 15:20:00,47.86,47.9,47.85,47.86,49325.0,39.0552,39.0879,39.0471,39.0552,49325.0
2019-05-06 15:25:00,47.87,47.9,47.85,47.86,58928.0,39.0634,39.0879,39.0471,39.0552,58928.0
2019-05-06 15:30:00,47.86,47.86,47.78,47.82,74574.0,39.0552,39.0552,38.9899,39.0226,74574.0
2019-05-06 15:35:00,47.81,47.84,47.78,47.84,82511.0,39.0144,39.0389,38.9899,39.0389,82511.0
2019-05-06 15:40:00,47.84,47.84,47.69,47.7,74996.0,39.0389,39.0389,38.9165,38.9246,74996.0
2019-05-06 15:45:00,47.7,47.7,47.63,47.65,150355.0,38.9246,38.9246,38.8675,38.8838,150355.0
2019-05-06 15:50:00,47.65,47.71,47.59,47.59,154082.0,38.8838,38.9328,38.8349,38.8349,154082.0
2019-05-06 15:55:00,47.59,47.62,47.57,47.6,362824.0,38.8349,38.8594,38.8186,38.843,362824.0
2019-05-07 09:30:00,47.03,47.2,47.01,47.2,67603.0,38.3779,38.5166,38.3616,38.5166,67603.0
2019-05-07 09:35:00,47.22,47.36,47.16,47.33,65067.0,38.533,38.6472,38.484,38.6227,65067.0
2019-05-07 09:40:00,47.32,47.4,47.2,47.22,58971.0,38.6146,38.6798,38.5166,38.533,58971.0
2019-05-07 09:45:00,47.21,47.27,47.13,47.18,45229.0,38.5248,38.5738,38.4595,38.5003,45229.0
2019-05-07 09:50:00,47.18,47.36,47.13,47.35,89901.0,38.5003,38.6472,38.4595,38.639,89901.0
2019-05-07 09:55:00,47.34,47.58,47.34,47.57,64869.0,38.6309,38.8267,38.6309,38.8186,64869.0
2019-05-07 10:00:00,47.57,47.58,47.3,47.33,102877.0,38.8186,38.8267,38.5982,38.6227,102877.0
2019-05-07 10:05:00,47.32,47.4,47.3,47.34,69993.0,38.6146,38.6798,38.5982,38.6309,69993.0
2019-05-07 10:10:00,47.34,47.35,47.16,47.17,61441.0,38.6309,38.639,38.484,38.4922,61441.0
2019-05-07 10:15:00,47.16,47.28,47.11,47.25,57404.0,38.484,38.5819,38.4432,38.5574,57404.0
2019-05-07 10:20:00,47.26,47.43,47.24,47.39,72110.0,38.5656,38.7043,38.5493,38.6717,72110.0
2019-05-07 10:25:00,47.38,47.55,47.37,47.54,30556.0,38.6635,38.8022,38.6554,38.7941,30556.0
2019-05-07 10:30:00,47.54,47.57,47.43,47.48,50504.0,38.7941,38.8186,38.7043,38.7451,50504.0
2019-05-07 10:35:00,47.46,47.56,47.44,47.5,66035.0,38.7288,38.8104,38.7125,38.7614,66035.0
2019-05-07 10:40:00,47.5,47.51,47.44,47.46,63316.0,38.7614,38.7696,38.7125,38.7288,63316.0
2019-05-07 10:45:00,47.46,47.59,47.45,47.49,70909.0,38.7288,38.8349,38.7206,38.7533,70909.0
2019-05-07 10:50:00,47.48,47.53,47.44,47.51,99322.0,38.7451,38.7859,38.7125,38.7696,99322.0
2019-05-07 10:55:00,47.52,47.64,47.5,47.59,80299.0,38.7778,38.8757,38.7614,38.8349,80299.0
2019-05-07 11:00:00,47.59,47.59,47.4,47.43,60262.0,38.8349,38.8349,38.6798,38.7043,60262.0
2019-05-07 11:05:00,47.43,47.67,47.43,47.67,41440.0,38.7043,38.9002,38.7043,38.9002,41440.0
2019-05-07 11:10:00,47.68,47.68,47.6,47.65,47458.0,38.9083,38.9083,38.843,38.8838,47458.0
2019-05-07 11:15:00,47.65,47.65,47.43,47.53,97761.0,38.8838,38.8838,38.7043,38.7859,97761.0
2019-05-07 11:20:00,47.52,47.57,47.49,47.55,72080.0,38.7778,38.8186,38.7533,38.8022,72080.0
2019-05-07 11:25:00,47.55,47.64,47.48,47.63,83716.0,38.8022,38.8757,38.7451,38.8675,83716.0
2019-05-07 11:30:00,47.64,47.73,47.64,47.66,77522.0,38.8757,38.9491,38.8757,38.892,77522.0
2019-05-07 11:35:00,47.66,47.67,47.47,47.57,75368.0,38.892,38.9002,38.737,38.8186,75368.0
2019-05-07 11:40:00,47.57,47.65,47.47,47.5,61592.0,38.8186,38.8838,38.737,38.7614,61592.0
2019-05-07 11:45:00,47.5,47.63,47.47,47.6,59979.0,38.7614,38.8675,38.737,38.843,59979.0
2019-05-07 11:50:00,47.59,47.6,47.49,47.58,50332.0,38.8349,38.843,38.7533,38.8267,50332.0
2019-05-07 11:55:00,47.57,47.59,47.52,47.55,35133.0,38.8186,38.8349,38.7778,38.8022,35133.0
2019-05-07 12:00:00,47.54,47.54,47.44,47.5,48876.0,38.7941,38.7941,38.7125,38.7614,48876.0
2019-05-07 12:05:00,47.5,47.58,47.48,47.54,40546.0,38.7614,38.8267,38.7451,38.7941,40546.0
2019-05-07 12:10:00,47.55,47.58,47.49,47.5,40558.0,38.8022,38.8267,38.7533,38.7614,40558.0
2019-05-07 12:15:00,47.49,47.54,47.49,47.54,29884.0,38.7533,38.7941,38.7533,38.7941,29884.0
2019-05-07 12:20:00,47.54,47.62,47.54,47.6,36201.0,38.7941,38.8594,38.7941,38.843,36201.0
2019-05-07 12:25:00,47.61,47.69,47.61,47.66,34718.0,38.8512,38.9165,38.8512,38.892,34718.0
2019-05-07 12:30:00,47.66,47.68,47.6,47.6,33832.0,38.892,38.9083,38.843,38.843,33832.0
2019-05-07 12:35:00,47.6,47.64,47.59,47.61,44927.0,38.843,38.8757,38.8349,38.8512,44927.0
2019-05-07 12:40:00,47.62,47.67,47.58,47.66,54625.0,38.8594,38.9002,38.8267,38.892,54625.0
2019-05-07 12:45:00,47.66,47.68,47.62,47.65,30882.0,38.892,38.9083,38.8594,38.8838,30882.0
2019-05-07 12:50:00,47.65,47.69,47.64,47.66,33153.0,38.8838,38.9165,38.8757,38.892,33153.0
2019-05-07 12:55:00,47.66,47.67,47.56,47.56,43207.0,38.892,38.9002,38.8104,38.8104,43207.0
2019-05-07 13:00:00,47.56,47.6,47.5,47.51,49098.0,38.8104,38.843,38.7614,38.7696,49098.0
2019-05-07 13:05:00,47.51,47.53,47.42,47.43,58011.0,38.7696,38.7859,38.6962,38.7043,58011.0
2019-05-07 13:10:00,47.42,47.46,47.37,47.4,48728.0,38.6962,38.7288,38.6554,38.6798,48728.0
2019-05-07 13:15:00,47.4,47.4,47.3,47.3,53835.0,38.6798,38.6798,38.5982,38.5982,53835.0
2019-05-07 13:20:00,47.3,47.32,47.25,47.26,51315.0,38.5982,38.6146,38.5574,38.5656,51315.0
2019-05-07 13:25:00,47.25,47.3,47.22,47.3,41424.0,38.5574,38.5982,38.533,38.5982,41424.0
2019-05-07 13:30:00,47.29,47.29,47.17,47.23,96974.0,38.5901,38.5901,38.4922,38.5411,96974.0
2019-05-07 13:35:00,47.24,47.24,47.12,47.18,85104.0,38.5493,38.5493,38.4514,38.5003,85104.0
2019-05-07 13:40:00,47.17,47.18,47.13,47.13,80177.0,38.4922,38.5003,38.4595,38.4595,80177.0
2019-05-07 13:45:00,47.13,47.19,47.13,47.17,65382.0,38.4595,38.5085,38.4595,38.4922,65382.0
2019-05-07 13:50:00,47.18,47.31,47.16,47.3,50142.0,38.5003,38.6064,38.484,38.5982,50142.0
2019-05-07 13:55:00,47.3,47.36,47.27,47.27,52292.0,38.5982,38.6472,38.5738,38.5738,52292.0
2019-05-07 14:00:00,47.27,47.3,47.21,47.22,29128.0,38.5738,38.5982,38.5248,38.533,29128.0
2019-05-07 14:05:00,47.21,47.33,47.21,47.29,31105.0,38.5248,38.6227,38.5248,38.5901,31105.0
2019-05-07 14:10:00,47.3,47.31,47.2,47.22,30265.0,38.5982,38.6064,38.5166,38.533,30265.0
2019-05-07 14:15:00,47.23,47.26,47.2,47.26,40989.0,38.5411,38.5656,38.5166,38.5656,40989.0
2019-05-07 14:20:00,47.26,47.33,47.22,47.22,44759.0,38.5656,38.6227,38.533,38.533,44759.0
2019-05-07 14:25:00,47.22,47.27,47.16,47.17,59666.0,38.533,38.5738,38.484,38.4922,59666.0
2019-05-07 14:30:00,47.17,47.22,47.11,47.11,57480.0,38.4922,38.533,38.4432,38.4432,57480.0
2019-05-07 14:35:00,47.11,47.17,47.07,47.16,45604.0,38.4432,38.4922,38.4105,38.484,45604.0
2019-05-07 14:40:00,47.17,47.23,47.12,47.12,39106.0,38.4922,38.5411,38.4514,38.4514,39106.0
2019-05-07 14:45:00,47.12,47.16,47.08,47.09,35334.0,38.4514,38.484,38.4187,38.4269,35334.0
2019-05-07 14:50:00,47.09,47.28,47.09,47.28,36001.0,38.4269,38.5819,38.4269,38.5819,36001.0
2019-05-07 14:55:00,47.29,47.29,47.22,47.23,35775.0,38.5901,38.5901,38.533,38.5411,35775.0
2019-05-07 15:00:00,47.24,47.24,47.17,47.19,56852.0,38.5493,38.5493,38.4922,38.5085,56852.0
2019-05-07 15:05:00,47.18,47.23,47.1,47.22,56041.0,38.5003,38.5411,38.435,38.533,56041.0
2019-05-07 15:10:00,47.22,47.32,47.21,47.23,91691.0,38.533,38.6146,38.5248,38.5411,91691.0
2019-05-07 15:15:00,47.23,47.24,47.12,47.13,109881.0,38.5411,38.5493,38.4514,38.4595,109881.0
2019-05-07 15:20:00,47.14,47.18,47.07,47.08,78657.0,38.4677,38.5003,38.4105,38.4187,78657.0
2019-05-07 15:25:00,47.08,47.11,47.08,47.1,53425.0,38.4187,38.4432,38.4187,38.435,53425.0
2019-05-07 15:30:00,47.1,47.13,47.01,47.04,128611.0,38.435,38.4595,38.3616,38.3861,128611.0
2019-05-07 15:35:00,47.03,47.05,46.99,47.0,154109.0,38.3779,38.3942,38.3453,38.3534,154109.0
2019-05-07 15:40:00,47.0,47.14,47.0,47.12,163082.0,38.3534,38.4677,38.3534,38.4514,163082.0
2019-05-07 15:45:00,47.13,47.16,47.09,47.16,118916.0,38.4595,38.484,38.4269,38.484,118916.0
2019-05-07 15:50:00,47.15,47.29,47.13,47.24,199710.0,38.4758,38.5901,38.4595,38.5493,199710.0
2019-05-07 15:55:00,47.24,47.34,47.22,47.29,307540.0,38.5493,38.6309,38.533,38.5901,307540.0
2019-05-08 09:30:00,46.98,47.11,46.92,47.02,75990.0,38.3371,38.4432,38.2881,38.3697,75990.0
2019-05-08 09:35:00,47.01,47.21,46.95,47.2,94647.0,38.3616,38.5248,38.3126,38.5166,94647.0
2019-05-08 09:40:00,47.21,47.35,47.19,47.35,168650.0,38.5248,38.639,38.5085,38.639,168650.0
2019-05-08 09:45:00,47.35,47.42,47.24,47.39,81003.0,38.639,38.6962,38.5493,38.6717,81003.0
2019-05-08 09:50:00,47.38,47.45,47.26,47.33,105117.0,38.6635,38.7206,38.5656,38.6227,105117.0
2019-05-08 09:55:00,47.32,47.53,47.25,47.47,159957.0,38.6146,38.7859,38.5574,38.737,159957.0
2019-05-08 10:00:00,47.48,47.52,47.3,47.33,43567.0,38.7451,38.7778,38.5982,38.6227,43567.0
2019-05-08 10:05:00,47.32,47.37,47.29,47.34,33425.0,38.6146,38.6554,38.5901,38.6309,33425.0
2019-05-08 10:10:00,47.33,47.4,47.2,47.4,52819.0,38.6227,38.6798,38.5166,38.6798,52819.0
2019-05-08 10:15:00,47.39,47.51,47.36,47.5,129388.0,38.6717,38.7696,38.6472,38.7614,129388.0
2019-05-08 10:20:00,47.5,47.63,47.46,47.58,50540.0,38.7614,38.8675,38.7288,38.8267,50540.0
2019-05-08 10:25:00,47.57,47.58,47.52,47.56,27084.0,38.8186,38.8267,38.7778,38.8104,27084.0
2019-05-08 10:30:00,47.56,47.65,47.49,47.53,49029.0,38.8104,38.8838,38.7533,38.7859,49029.0
2019-05-08 10:35:00,47.54,47.62,47.53,47.57,43582.0,38.7941,38.8594,38.7859,38.8186,43582.0
2019-05-08 10:40:00,47.58,47.59,47.53,47.58,19876.0,38.8267,38.8349,38.7859,38.8267,19876.0
2019-05-08 10:45:00,47.57,47.61,47.46,47.46,33074.0,38.8186,38.8512,38.7288,38.7288,33074.0
2019-05-08 10:50:00,47.46,47.5,47.38,47.48,33604.0,38.7288,38.7614,38.6635,38.7451,33604.0
2019-05-08 10:55:00,47.47,47.55,47.37,47.55,73168.0,38.737,38.8022,38.6554,38.8022,73168.0
2019-05-08 11:00:00,47.55,47.63,47.45,47.6,123391.0,38.8022,38.8675,38.7206,38.843,123391.0
2019-05-08 11:05:00,47.6,47.71,47.57,47.58,37701.0,38.843,38.9328,38.8186,38.8267,37701.0
2019-05-08 11:10:00,47.59,47.63,47.48,47.53,40420.0,38.8349,38.8675,38.7451,38.7859,40420.0
2019-05-08 11:15:00,47.53,47.62,47.52,47.57,38792.0,38.7859,38.8594,38.7778,38.8186,38792.0
2019-05-08 11:20:00,47.56,47.58,47.48,47.56,34684.0,38.8104,38.8267,38.7451,38.8104,34684.0
2019-05-08 11:25:00,47.57,47.58,47.46,47.47,32572.0,38.8186,38.8267,38.7288,38.737,32572.0
2019-05-08 11:30:00,47.48,47.51,47.32,47.38,67233.0,38.7451,38.7696,38.6146,38.6635,67233.0
2019-05-08 11:35:00,47.38,47.43,47.33,47.36,26515.0,38.6635,38.7043,38.6227,38.6472,26515.0
2019-05-08 11:40:00,47.35,47.42,47.34,47.41,17127.0,38.639,38.6962,38.6309,38.688,17127.0
2019-05-08 11:45:00,47.4,47.45,47.38,47.45,23671.0,38.6798,38.7206,38.6635,38.7206,23671.0
2019-05-08 11:50:00,47.46,47.48,47.41,47.42,96162.0,38.7288,38.7451,38.688,38.6962,96162.0
2019-05-08 11:55:00,47.42,47.46,47.34,47.34,117867.0,38.6962,38.7288,38.6309,38.6309,117867.0
2019-05-08 12:00:00,47.34,47.35,47.23,47.25,59629.0,38.6309,38.639,38.5411,38.5574,59629.0
2019-05-08 12:05:00,47.25,47.41,47.24,47.36,236088.0,38.5574,38.688,38.5493,38.6472,236088.0
2019-05-08 12:10:00,47.35,47.35,47.28,47.32,23032.0,38.639,38.639,38.5819,38.6146,23032.0
2019-05-08 12:15:00,47.32,47.39,47.32,47.37,19928.0,38.6146,38.6717,38.6146,38.6554,19928.0
2019-05-08 12:20:00,47.37,47.4,47.35,47.36,18701.0,38.6554,38.6798,38.639,38.6472,18701.0
2019-05-08 12:25:00,47.36,47.39,47.35,47.37,13171.0,38.6472,38.6717,38.639,38.6554,13171.0
2019-05-08 12:30:00,47.36,47.42,47.34,47.41,19730.0,38.6472,38.6962,38.6309,38.688,19730.0
2019-05-08 12:35:00,47.41,47.42,47.34,47.34,15722.0,38.688,38.6962,38.6309,38.6309,15722.0
2019-05-08 12:40:00,47.35,47.39,47.34,47.38,13892.0,38.639,38.6717,38.6309,38.6635,13892.0
2019-05-08 12:45:00,47.39,47.46,47.36,47.45,32301.0,38.6717,38.7288,38.6472,38.7206,32301.0
2019-05-08 12:50:00,47.44,47.48,47.44,47.46,13864.0,38.7125,38.7451,38.7125,38.7288,13864.0
2019-05-08 12:55:00,47.48,47.5,47.45,47.5,12966.0,38.7451,38.7614,38.7206,38.7614,12966.0
2019-05-08 13:00:00,47.5,47.55,47.43,47.55,31502.0,38.7614,38.8022,38.7043,38.8022,31502.0
2019-05-08 13:05:00,47.55,47.58,47.54,47.54,13149.0,38.8022,38.8267,38.7941,38.7941,13149.0
2019-05-08 13:10:00,47.53,47.56,47.51,47.54,17356.0,38.7859,38.8104,38.7696,38.7941,17356.0
2019-05-08 13:15:00,47.54,47.54,47.47,47.5,27733.0,38.7941,38.7941,38.737,38.7614,27733.0
2019-05-08 13:20:00,47.51,47.55,47.49,47.54,26625.0,38.7696,38.8022,38.7533,38.7941,26625.0
2019-05-08 13:25:00,47.54,47.64,47.52,47.64,52348.0,38.7941,38.8757,38.7778,38.8757,52348.0
2019-05-08 13:30:00,47.64,47.66,47.57,47.64,37405.0,38.8757,38.892,38.8186,38.8757,37405.0
2019-05-08 13:35:00,47.64,47.65,47.56,47.6,19223.0,38.8757,38.8838,38.8104,38.843,19223.0
2019-05-08 13:40:00,47.6,47.66,47.59,47.64,17431.0,38.843,38.892,38.8349,38.8757,17431.0
2019-05-08 13:45:00,47.64,47.74,47.63,47.73,59118.0,38.8757,38.9573,38.8675,38.9491,59118.0
2019-05-08 13:50:00,47.73,47.73,47.68,47.69,111677.0,38.9491,38.9491,38.9083,38.9165,111677.0
2019-05-08 13:55:00,47.69,47.73,47.68,47.71,15507.0,38.9165,38.9491,38.9083,38.9328,15507.0
2019-05-08 14:00:00,47.71,47.72,47.63,47.65,17642.0,38.9328,38.941,38.8675,38.8838,17642.0
2019-05-08 14:05:00,47.64,47.67,47.61,47.66,17689.0,38.8757,38.9002,38.8512,38.892,17689.0
2019-05-08 14:10:00,47.66,47.67,47.59,47.61,19814.0,38.892,38.9002,38.8349,38.8512,19814.0
2019-05-08 14:15:00,47.61,47.68,47.6,47.66,33313.0,38.8512,38.9083,38.843,38.892,33313.0
2019-05-08 14:20:00,47.66,47.75,47.64,47.75,31493.0,38.892,38.9654,38.8757,38.9654,31493.0
2019-05-08 14:25:00,47.74,47.75,47.71,47.72,27418.0,38.9573,38.9654,38.9328,38.941,27418.0
2019-05-08 14:30:00,47.73,47.81,47.72,47.77,56138.0,38.9491,39.0144,38.941,38.9818,56138.0
2019-05-08 14:35:00,47.77,47.77,47.71,47.73,66529.0,38.9818,38.9818,38.9328,38.9491,66529.0
2019-05-08 14:40:00,47.73,47.84,47.72,47.83,79580.0,38.9491,39.0389,38.941,39.0307,79580.0
2019-05-08 14:45:00,47.84,47.84,47.61,47.61,99090.0,39.0389,39.0389,38.8512,38.8512,99090.0
2019-05-08 14:50:00,47.61,47.68,47.6,47.68,35394.0,38.8512,38.9083,38.843,38.9083,35394.0
2019-05-08 14:55:00,47.68,47.68,47.62,47.67,37287.0,38.9083,38.9083,38.8594,38.9002,37287.0
2019-05-08 15:00:00,47.68,47.73,47.68,47.7,47509.0,38.9083,38.9491,38.9083,38.9246,47509.0
2019-05-08 15:05:00,47.7,47.72,47.66,47.69,36239.0,38.9246,38.941,38.892,38.9165,36239.0
2019-05-08 15:10:00,47.69,47.72,47.67,47.7,37565.0,38.9165,38.941,38.9002,38.9246,37565.0
2019-05-08 15:15:00,47.7,47.76,47.65,47.75,59855.0,38.9246,38.9736,38.8838,38.9654,59855.0
2019-05-08 15:20:00,47.75,47.78,47.74,47.76,40094.0,38.9654,38.9899,38.9573,38.9736,40094.0
2019-05-08 15:25:00,47.75,47.76,47.7,47.71,40217.0,38.9654,38.9736,38.9246,38.9328,40217.0
2019-05-08 15:30:00,47.71,47.75,47.7,47.72,155174.0,38.9328,38.9654,38.9246,38.941,155174.0
2019-05-08 15:35:00,47.71,47.75,47.67,47.73,129637.0,38.9328,38.9654,38.9002,38.9491,129637.0
2019-05-08 15:40:00,47.73,47.74,47.59,47.59,280656.0,38.9491,38.9573,38.8349,38.8349,280656.0
2019-05-08 15:45:00,47.59,47.6,47.39,47.39,112504.0,38.8349,38.843,38.6717,38.6717,112504.0
2019-05-08 15:50:00,47.4,47.42,47.3,47.33,146802.0,38.6798,38.6962,38.5982,38.6227,146802.0
2019-05-08 15:55:00,47.32,47.33,47.23,47.29,341060.0,38.6146,38.6227,38.5411,38.5901,341060.0
2019-05-09 09:30:00,46.67,46.9,46.4,46.9,96809.0,38.0841,38.2718,37.8638,38.2718,96809.0
2019-05-09 09:35:00,46.88,46.95,46.76,46.88,58364.0,38.2555,38.3126,38.1576,38.2555,58364.0
2019-05-09 09:40:00,46.88,46.93,46.74,46.78,44583.0,38.2555,38.2963,38.1413,38.1739,44583.0
2019-05-09 09:45:00,46.79,46.79,46.66,46.76,53744.0,38.1821,38.1821,38.076,38.1576,53744.0
2019-05-09 09:50:00,46.75,46.8,46.68,46.77,45583.0,38.1494,38.1902,38.0923,38.1657,45583.0
2019-05-09 09:55:00,46.78,46.96,46.76,46.95,37646.0,38.1739,38.3208,38.1576,38.3126,37646.0
2019-05-09 10:00:00,46.95,47.05,46.86,46.98,60252.0,38.3126,38.3942,38.2392,38.3371,60252.0
2019-05-09 10:05:00,46.98,47.03,46.94,46.98,39011.0,38.3371,38.3779,38.3045,38.3371,39011.0
2019-05-09 10:10:00,46.97,47.05,46.95,46.99,33113.0,38.3289,38.3942,38.3126,38.3453,33113.0
2019-05-09 10:15:00,46.99,47.01,46.9,46.91,31639.0,38.3453,38.3616,38.2718,38.28,31639.0
2019-05-09 10:20:00,46.91,46.91,46.82,46.84,32594.0,38.28,38.28,38.2065,38.2229,32594.0
2019-05-09 10:25:00,46.84,46.86,46.74,46.82,48171.0,38.2229,38.2392,38.1413,38.2065,48171.0
2019-05-09 10:30:00,46.82,46.92,46.79,46.87,51907.0,38.2065,38.2881,38.1821,38.2473,51907.0
2019-05-09 10:35:00,46.88,46.88,46.77,46.77,49009.0,38.2555,38.2555,38.1657,38.1657,49009.0
2019-05-09 10:40:00,46.78,46.97,46.77,46.93,45051.0,38.1739,38.3289,38.1657,38.2963,45051.0
2019-05-09 10:45:00,46.92,47.08,46.91,47.07,25503.0,38.2881,38.4187,38.28,38.4105,25503.0
2019-05-09 10:50:00,47.07,47.12,47.03,47.06,23779.0,38.4105,38.4514,38.3779,38.4024,23779.0
2019-05-09 10:55:00,47.07,47.07,46.97,46.98,30621.0,38.4105,38.4105,38.3289,38.3371,30621.0
2019-05-09 11:00:00,46.97,47.07,46.96,47.04,41559.0,38.3289,38.4105,38.3208,38.3861,41559.0
2019-05-09 11:05:00,47.05,47.05,46.96,47.0,31949.0,38.3942,38.3942,38.3208,38.3534,31949.0
2019-05-09 11:10:00,47.0,47.11,46.98,47.11,39460.0,38.3534,38.4432,38.3371,38.4432,39460.0
2019-05-09 11:15:00,47.12,47.13,47.0,47.0,94510.0,38.4514,38.4595,38.3534,38.3534,94510.0
2019-05-09 11:20:00,47.01,47.03,46.87,46.88,154242.0,38.3616,38.3779,38.2473,38.2555,154242.0
2019-05-09 11:25:00,46.89,46.93,46.76,46.79,45215.0,38.2637,38.2963,38.1576,38.1821,45215.0
2019-05-09 11:30:00,46.79,46.97,46.79,46.97,51193.0,38.1821,38.3289,38.1821,38.3289,51193.0
2019-05-09 11:35:00,46.98,47.04,46.96,46.97,53885.0,38.3371,38.3861,38.3208,38.3289,53885.0
2019-05-09 11:40:00,46.98,47.04,46.96,47.02,34280.0,38.3371,38.3861,38.3208,38.3697,34280.0
2019-05-09 11:45:00,47.02,47.11,46.98,47.11,126900.0,38.3697,38.4432,38.3371,38.4432,126900.0
2019-05-09 11:50:00,47.11,47.18,47.06,47.14,56049.0,38.4432,38.5003,38.4024,38.4677,56049.0
2019-05-09 11:55:00,47.14,47.17,47.03,47.06,35081.0,38.4677,38.4922,38.3779,38.4024,35081.0
2019-05-09 12:00:00,47.06,47.09,47.04,47.08,39927.0,38.4024,38.4269,38.3861,38.4187,39927.0
2019-05-09 12:05:00,47.07,47.14,47.05,47.12,36054.0,38.4105,38.4677,38.3942,38.4514,36054.0
2019-05-09 12:10:00,47.12,47.19,47.11,47.18,20267.0,38.4514,38.5085,38.4432,38.5003,20267.0
2019-05-09 12:15:00,47.18,47.23,47.14,47.2,35305.0,38.5003,38.5411,38.4677,38.5166,35305.0
2019-05-09 12:20:00,47.18,47.2,47.14,47.14,20494.0,38.5003,38.5166,38.4677,38.4677,20494.0
2019-05-09 12:25:00,47.14,47.32,47.14,47.23,58008.0,38.4677,38.6146,38.4677,38.5411,58008.0
2019-05-09 12:30:00,47.26,47.39,47.25,47.34,36153.0,38.5656,38.6717,38.5574,38.6309,36153.0
2019-05-09 12:35:00,47.35,47.47,47.35,47.44,36452.0,38.639,38.737,38.639,38.7125,36452.0
2019-05-09 12:40:00,47.44,47.53,47.33,47.34,50883.0,38.7125,38.7859,38.6227,38.6309,50883.0
2019-05-09 12:45:00,47.34,47.38,47.27,47.37,31322.0,38.6309,38.6635,38.5738,38.6554,31322.0
2019-05-09 12:50:00,47.37,47.45,47.31,47.41,20676.0,38.6554,38.7206,38.6064,38.688,20676.0
2019-05-09 12:55:00,47.41,47.45,47.38,47.39,23018.0,38.688,38.7206,38.6635,38.6717,23018.0
2019-05-09 13:00:00,47.39,47.51,47.39,47.46,32043.0,38.6717,38.7696,38.6717,38.7288,32043.0
2019-05-09 13:05:00,47.46,47.49,47.36,47.37,15277.0,38.7288,38.7533,38.6472,38.6554,15277.0
2019-05-09 13:10:00,47.37,47.44,47.34,47.41,22212.0,38.6554,38.7125,38.6309,38.688,22212.0
2019-05-09 13:15:00,47.41,47.43,47.28,47.3,18012.0,38.688,38.7043,38.5819,38.5982,18012.0
2019-05-09 13:20:00,47.3,47.37,47.28,47.36,15404.0,38.5982,38.6554,38.5819,38.6472,15404.0
2019-05-09 13:25:00,47.37,47.38,47.33,47.35,12476.0,38.6554,38.6635,38.6227,38.639,12476.0
2019-05-09 13:30:00,47.35,47.39,47.31,47.38,16905.0,38.639,38.6717,38.6064,38.6635,16905.0
2019-05-09 13:35:00,47.37,47.39,47.31,47.39,17022.0,38.6554,38.6717,38.6064,38.6717,17022.0
2019-05-09 13:40:00,47.38,47.39,47.35,47.38,14418.0,38.6635,38.6717,38.639,38.6635,14418.0
2019-05-09 13:45:00,47.38,47.51,47.37,47.5,32463.0,38.6635,38.7696,38.6554,38.7614,32463.0
2019-05-09 13:50:00,47.5,47.5,47.41,47.41,35703.0,38.7614,38.7614,38.688,38.688,35703.0
2019-05-09 13:55:00,47.41,47.42,47.35,47.38,21909.0,38.688,38.6962,38.639,38.6635,21909.0
2019-05-09 14:00:00,47.38,47.42,47.3,47.32,30159.0,38.6635,38.6962,38.5982,38.6146,30159.0
2019-05-09 14:05:00,47.32,47.38,47.28,47.33,25884.0,38.6146,38.6635,38.5819,38.6227,25884.0
2019-05-09 14:10:00,47.33,47.37,47.31,47.35,27193.0,38.6227,38.6554,38.6064,38.639,27193.0
2019-05-09 14:15:00,47.36,47.46,47.36,47.41,21464.0,38.6472,38.7288,38.6472,38.688,21464.0
2019-05-09 14:20:00,47.41,47.46,47.4,47.4,40113.0,38.688,38.7288,38.6798,38.6798,40113.0
2019-05-09 14:25:00,47.4,47.41,47.35,47.41,19164.0,38.6798,38.688,38.639,38.688,19164.0
2019-05-09 14:30:00,47.41,47.45,47.39,47.41,106568.0,38.688,38.7206,38.6717,38.688,106568.0
2019-05-09 14:35:00,47.41,47.46,47.41,47.45,53232.0,38.688,38.7288,38.688,38.7206,53232.0
2019-05-09 14:40:00,47.45,47.49,47.43,47.44,58322.0,38.7206,38.7533,38.7043,38.7125,58322.0
2019-05-09 14:45:00,47.43,47.45,47.34,47.35,50160.0,38.7043,38.7206,38.6309,38.639,50160.0
2019-05-09 14:50:00,47.36,47.4,47.32,47.32,64970.0,38.6472,38.6798,38.6146,38.6146,64970.0
2019-05-09 14:55:00,47.31,47.32,47.15,47.18,42716.0,38.6064,38.6146,38.4758,38.5003,42716.0
2019-05-09 15:00:00,47.17,47.22,47.11,47.18,68226.0,38.4922,38.533,38.4432,38.5003,68226.0
2019-05-09 15:05:00,47.18,47.2,47.03,47.04,51471.0,38.5003,38.5166,38.3779,38.3861,51471.0
2019-05-09 15:10:00,47.04,47.1,47.03,47.1,75325.0,38.3861,38.435,38.3779,38.435,75325.0
2019-05-09 15:15:00,47.1,47.14,47.06,47.13,58981.0,38.435,38.4677,38.4024,38.4595,58981.0
2019-05-09 15:20:00,47.14,47.15,47.1,47.13,51260.0,38.4677,38.4758,38.435,38.4595,51260.0
2019-05-09 15:25:00,47.14,47.27,47.13,47.26,92518.0,38.4677,38.5738,38.4595,38.5656,92518.0
2019-05-09 15:30:00,47.26,47.39,47.25,47.35,74328.0,38.5656,38.6717,38.5574,38.639,74328.0
2019-05-09 15:35:00,47.35,47.42,47.32,47.41,72050.0,38.639,38.6962,38.6146,38.688,72050.0
2019-05-09 15:40:00,47.42,47.42,47.3,47.33,69200.0,38.6962,38.6962,38.5982,38.6227,69200.0
2019-05-09 15:45:00,47.33,47.38,47.24,47.25,88503.0,38.6227,38.6635,38.5493,38.5574,88503.0
2019-05-09 15:50:00,47.25,47.41,47.24,47.39,109385.0,38.5574,38.688,38.5493,38.6717,109385.0
2019-05-09 15:55:00,47.39,47.5,47.37,47.46,421266.0,38.6717,38.7614,38.6554,38.7288,421266.0
2019-05-10 09:30:00,47.17,47.37,47.13,47.19,81410.0,38.4922,38.6554,38.4595,38.5085,81410.0
2019-05-10 09:35:00,47.19,47.39,47.13,47.37,40896.0,38.5085,38.6717,38.4595,38.6554,40896.0
2019-05-10 09:40:00,47.39,47.4,47.29,47.34,42092.0,38.6717,38.6798,38.5901,38.6309,42092.0
2019-05-10 09:45:00,47.34,47.49,47.33,47.45,39587.0,38.6309,38.7533,38.6227,38.7206,39587.0
2019-05-10 09:50:00,47.46,47.48,47.34,47.46,105898.0,38.7288,38.7451,38.6309,38.7288,105898.0
2019-05-10 09:55:00,47.47,47.49,47.38,47.4,68993.0,38.737,38.7533,38.6635,38.6798,68993.0
2019-05-10 10:00:00,47.4,47.49,47.38,47.46,139506.0,38.6798,38.7533,38.6635,38.7288,139506.0
2019-05-10 10:05:00,47.46,47.52,47.4,47.48,131975.0,38.7288,38.7778,38.6798,38.7451,131975.0
2019-05-10 10:10:00,47.48,47.48,47.31,47.32,48937.0,38.7451,38.7451,38.6064,38.6146,48937.0
2019-05-10 10:15:00,47.33,47.33,47.18,47.27,64635.0,38.6227,38.6227,38.5003,38.5738,64635.0
2019-05-10 10:20:00,47.27,47.32,47.23,47.23,37372.0,38.5738,38.6146,38.5411,38.5411,37372.0
2019-05-10 10:25:00,47.22,47.32,47.22,47.25,22804.0,38.533,38.6146,38.533,38.5574,22804.0
2019-05-10 10:30:00,47.25,47.25,47.14,47.15,32747.0,38.5574,38.5574,38.4677,38.4758,32747.0
2019-05-10 10:35:00,47.15,47.15,47.06,47.1,42163.0,38.4758,38.4758,38.4024,38.435,42163.0
2019-05-10 10:40:00,47.11,47.11,46.94,47.07,107271.0,38.4432,38.4432,38.3045,38.4105,107271.0
2019-05-10 10:45:00,47.08,47.12,47.03,47.04,30411.0,38.4187,38.4514,38.3779,38.3861,30411.0
2019-05-10 10:50:00,47.04,47.11,47.03,47.09,28874.0,38.3861,38.4432,38.3779,38.4269,28874.0
2019-05-10 10:55:00,47.07,47.13,47.0,47.02,28473.0,38.4105,38.4595,38.3534,38.3697,28473.0
2019-05-10 11:00:00,47.01,47.02,46.86,46.99,63555.0,38.3616,38.3697,38.2392,38.3453,63555.0
2019-05-10 11:05:00,47.0,47.13,47.0,47.12,53342.0,38.3534,38.4595,38.3534,38.4514,53342.0
2019-05-10 11:10:00,47.12,47.24,47.12,47.19,36235.0,38.4514,38.5493,38.4514,38.5085,36235.0
2019-05-10 11:15:00,47.19,47.27,47.12,47.27,24804.0,38.5085,38.5738,38.4514,38.5738,24804.0
2019-05-10 11:20:00,47.29,47.36,47.25,47.29,22347.0,38.5901,38.6472,38.5574,38.5901,22347.0
2019-05-10 11:25:00,47.3,47.35,47.19,47.19,33123.0,38.5982,38.639,38.5085,38.5085,33123.0
2019-05-10 11:30:00,47.18,47.2,47.1,47.12,34979.0,38.5003,38.5166,38.435,38.4514,34979.0
2019-05-10 11:35:00,47.13,47.26,47.1,47.2,53019.0,38.4595,38.5656,38.435,38.5166,53019.0
2019-05-10 11:40:00,47.19,47.2,47.06,47.15,46390.0,38.5085,38.5166,38.4024,38.4758,46390.0
2019-05-10 11:45:00,47.14,47.19,47.09,47.12,32456.0,38.4677,38.5085,38.4269,38.4514,32456.0
2019-05-10 11:50:00,47.12,47.28,47.12,47.28,38379.0,38.4514,38.5819,38.4514,38.5819,38379.0
2019-05-10 11:55:00,47.28,47.3,47.17,47.24,45633.0,38.5819,38.5982,38.4922,38.5493,45633.0
2019-05-10 12:00:00,47.23,47.33,47.23,47.31,62456.0,38.5411,38.6227,38.5411,38.6064,62456.0
2019-05-10 12:05:00,47.31,47.36,47.26,47.27,82562.0,38.6064,38.6472,38.5656,38.5738,82562.0
2019-05-10 12:10:00,47.27,47.42,47.27,47.38,35364.0,38.5738,38.6962,38.5738,38.6635,35364.0
2019-05-10 12:15:00,47.39,47.52,47.39,47.47,31078.0,38.6717,38.7778,38.6717,38.737,31078.0
2019-05-10 12:20:00,47.48,47.5,47.4,47.43,28120.0,38.7451,38.7614,38.6798,38.7043,28120.0
2019-05-10 12:25:00,47.43,47.54,47.38,47.53,54275.0,38.7043,38.7941,38.6635,38.7859,54275.0
2019-05-10 12:30:00,47.53,47.59,47.49,47.56,48262.0,38.7859,38.8349,38.7533,38.8104,48262.0
2019-05-10 12:35:00,47.55,47.56,47.49,47.51,27138.0,38.8022,38.8104,38.7533,38.7696,27138.0
2019-05-10 12:40:00,47.51,47.54,47.44,47.53,28878.0,38.7696,38.7941,38.7125,38.7859,28878.0
2019-05-10 12:45:00,47.53,47.53,47.4,47.43,20679.0,38.7859,38.7859,38.6798,38.7043,20679.0
2019-05-10 12:50:00,47.43,47.53,47.43,47.51,18601.0,38.7043,38.7859,38.7043,38.7696,18601.0
2019-05-10 12:55:00,47.5,47.53,47.47,47.47,14034.0,38.7614,38.7859,38.737,38.737,14034.0
2019-05-10 13:00:00,47.48,47.53,47.44,47.51,34881.0,38.7451,38.7859,38.7125,38.7696,34881.0
2019-05-10 13:05:00,47.51,47.51,47.45,47.49,19283.0,38.7696,38.7696,38.7206,38.7533,19283.0
2019-05-10 13:10:00,47.49,47.55,47.45,47.55,26551.0,38.7533,38.8022,38.7206,38.8022,26551.0
2019-05-10 13:15:00,47.55,47.67,47.52,47.64,50912.0,38.8022,38.9002,38.7778,38.8757,50912.0
2019-05-10 13:20:00,47.64,47.75,47.64,47.66,44245.0,38.8757,38.9654,38.8757,38.892,44245.0
2019-05-10 13:25:00,47.67,47.73,47.63,47.64,29595.0,38.9002,38.9491,38.8675,38.8757,29595.0
2019-05-10 13:30:00,47.65,47.69,47.62,47.66,23082.0,38.8838,38.9165,38.8594,38.892,23082.0
2019-05-10 13:35:00,47.65,47.67,47.58,47.58,15794.0,38.8838,38.9002,38.8267,38.8267,15794.0
2019-05-10 13:40:00,47.59,47.65,47.59,47.62,17239.0,38.8349,38.8838,38.8349,38.8594,17239.0
2019-05-10 13:45:00,47.62,47.72,47.59,47.69,44572.0,38.8594,38.941,38.8349,38.9165,44572.0
2019-05-10 13:50:00,47.69,47.74,47.67,47.71,18466.0,38.9165,38.9573,38.9002,38.9328,18466.0
2019-05-10 13:55:00,47.7,47.7,47.62,47.64,19045.0,38.9246,38.9246,38.8594,38.8757,19045.0
2019-05-10 14:00:00,47.64,47.69,47.61,47.69,22063.0,38.8757,38.9165,38.8512,38.9165,22063.0
2019-05-10 14:05:00,47.69,47.71,47.63,47.66,17313.0,38.9165,38.9328,38.8675,38.892,17313.0
2019-05-10 14:10:00,47.66,47.68,47.59,47.59,23058.0,38.892,38.9083,38.8349,38.8349,23058.0
2019-05-10 14:15:00,47.58,47.58,47.5,47.52,24138.0,38.8267,38.8267,38.7614,38.7778,24138.0
2019-05-10 14:20:00,47.54,47.6,47.53,47.56,21660.0,38.7941,38.843,38.7859,38.8104,21660.0
2019-05-10 14:25:00,47.55,47.59,47.5,47.59,17373.0,38.8022,38.8349,38.7614,38.8349,17373.0
2019-05-10 14:30:00,47.58,47.6,47.55,47.59,21478.0,38.8267,38.843,38.8022,38.8349,21478.0
2019-05-10 14:35:00,47.6,47.65,47.57,47.64,21486.0,38.843,38.8838,38.8186,38.8757,21486.0
2019-05-10 14:40:00,47.65,47.71,47.64,47.7,71451.0,38.8838,38.9328,38.8757,38.9246,71451.0
2019-05-10 14:45:00,47.7,47.76,47.69,47.75,33107.0,38.9246,38.9736,38.9165,38.9654,33107.0
2019-05-10 14:50:00,47.76,47.84,47.75,47.8,44001.0,38.9736,39.0389,38.9654,39.0063,44001.0
2019-05-10 14:55:00,47.81,47.81,47.73,47.75,34548.0,39.0144,39.0144,38.9491,38.9654,34548.0
2019-05-10 15:00:00,47.75,47.84,47.75,47.83,70405.0,38.9654,39.0389,38.9654,39.0307,70405.0
2019-05-10 15:05:00,47.83,47.86,47.74,47.77,39691.0,39.0307,39.0552,38.9573,38.9818,39691.0
2019-05-10 15:10:00,47.76,47.84,47.75,47.84,55411.0,38.9736,39.0389,38.9654,39.0389,55411.0
2019-05-10 15:15:00,47.84,48.01,47.83,48.0,167528.0,39.0389,39.1776,39.0307,39.1695,167528.0
2019-05-10 15:20:00,48.0,48.03,47.96,48.0,140870.0,39.1695,39.1939,39.1368,39.1695,140870.0
2019-05-10 15:25:00,48.0,48.07,47.98,48.0,56072.0,39.1695,39.2266,39.1531,39.1695,56072.0
2019-05-10 15:30:00,48.01,48.01,47.87,47.88,75147.0,39.1776,39.1776,39.0634,39.0715,75147.0
2019-05-10 15:35:00,47.88,47.89,47.81,47.83,69237.0,39.0715,39.0797,39.0144,39.0307,69237.0
2019-05-10 15:40:00,47.85,47.85,47.72,47.76,93700.0,39.0471,39.0471,38.941,38.9736,93700.0
2019-05-10 15:45:00,47.75,47.81,47.66,47.67,134733.0,38.9654,39.0144,38.892,38.9002,134733.0
2019-05-10 15:50:00,47.67,47.73,47.66,47.73,150917.0,38.9002,38.9491,38.892,38.9491,150917.0
2019-05-10 15:55:00,47.72,47.94,47.69,47.92,394834.0,38.941,39.1205,38.9165,39.1042,394834.0
2019-05-13 09:30:00,47.0,47.15,46.94,46.94,128419.0,38.3534,38.4758,38.3045,38.3045,128419.0
2019-05-13 09:35:00,46.95,47.11,46.85,47.03,80200.0,38.3126,38.4432,38.231,38.3779,80200.0
2019-05-13 09:40:00,47.03,47.07,46.88,46.91,94422.0,38.3779,38.4105,38.2555,38.28,94422.0
2019-05-13 09:45:00,46.9,47.13,46.87,47.07,62300.0,38.2718,38.4595,38.2473,38.4105,62300.0
2019-05-13 09:50:00,47.04,47.04,46.81,46.9,69863.0,38.3861,38.3861,38.1984,38.2718,69863.0
2019-05-13 09:55:00,46.89,47.04,46.88,46.95,69223.0,38.2637,38.3861,38.2555,38.3126,69223.0
2019-05-13 10:00:00,46.95,46.99,46.89,46.91,81051.0,38.3126,38.3453,38.2637,38.28,81051.0
2019-05-13 10:05:00,46.91,46.94,46.86,46.89,71941.0,38.28,38.3045,38.2392,38.2637,71941.0
2019-05-13 10:10:00,46.89,46.92,46.84,46.91,51685.0,38.2637,38.2881,38.2229,38.28,51685.0
2019-05-13 10:15:00,46.91,47.0,46.84,46.98,37144.0,38.28,38.3534,38.2229,38.3371,37144.0
2019-05-13 10:20:00,46.97,47.0,46.92,47.0,35275.0,38.3289,38.3534,38.2881,38.3534,35275.0
2019-05-13 10:25:00,46.99,47.0,46.92,47.0,40587.0,38.3453,38.3534,38.2881,38.3534,40587.0
2019-05-13 10:30:00,46.99,47.06,46.9,47.02,40393.0,38.3453,38.4024,38.2718,38.3697,40393.0
2019-05-13 10:35:00,47.04,47.11,47.01,47.06,37760.0,38.3861,38.4432,38.3616,38.4024,37760.0
2019-05-13 10:40:00,47.07,47.19,47.03,47.16,39845.0,38.4105,38.5085,38.3779,38.484,39845.0
2019-05-13 10:45:00,47.15,47.17,46.96,46.98,39611.0,38.4758,38.4922,38.3208,38.3371,39611.0
2019-05-13 10:50:00,46.97,46.97,46.74,46.78,73002.0,38.3289,38.3289,38.1413,38.1739,73002.0
2019-05-13 10:55:00,46.78,46.85,46.7,46.84,56736.0,38.1739,38.231,38.1086,38.2229,56736.0
2019-05-13 11:00:00,46.84,46.89,46.72,46.75,61090.0,38.2229,38.2637,38.1249,38.1494,61090.0
2019-05-13 11:05:00,46.76,46.89,46.75,46.82,54618.0,38.1576,38.2637,38.1494,38.2065,54618.0
2019-05-13 11:10:00,46.82,46.89,46.78,46.86,75934.0,38.2065,38.2637,38.1739,38.2392,75934.0
2019-05-13 11:15:00,46.86,46.86,46.67,46.75,66339.0,38.2392,38.2392,38.0841,38.1494,66339.0
2019-05-13 11:20:00,46.75,46.89,46.73,46.87,54276.0,38.1494,38.2637,38.1331,38.2473,54276.0
2019-05-13 11:25:00,46.88,46.88,46.78,46.79,34091.0,38.2555,38.2555,38.1739,38.1821,34091.0
2019-05-13 11:30:00,46.79,46.85,46.75,46.82,28104.0,38.1821,38.231,38.1494,38.2065,28104.0
2019-05-13 11:35:00,46.81,46.87,46.78,46.79,38249.0,38.1984,38.2473,38.1739,38.1821,38249.0
2019-05-13 11:40:00,46.8,46.85,46.75,46.77,30192.0,38.1902,38.231,38.1494,38.1657,30192.0
2019-05-13 11:45:00,46.77,46.83,46.77,46.79,35486.0,38.1657,38.2147,38.1657,38.1821,35486.0
2019-05-13 11:50:00,46.79,46.8,46.73,46.78,32526.0,38.1821,38.1902,38.1331,38.1739,32526.0
2019-05-13 11:55:00,46.78,46.89,46.76,46.89,43667.0,38.1739,38.2637,38.1576,38.2637,43667.0
2019-05-13 12:00:00,46.9,46.9,46.79,46.81,32568.0,38.2718,38.2718,38.1821,38.1984,32568.0
2019-05-13 12:05:00,46.81,46.85,46.73,46.76,69030.0,38.1984,38.231,38.1331,38.1576,69030.0
2019-05-13 12:10:00,46.78,46.83,46.75,46.78,46403.0,38.1739,38.2147,38.1494,38.1739,46403.0
2019-05-13 12:15:00,46.78,46.79,46.72,46.77,56111.0,38.1739,38.1821,38.1249,38.1657,56111.0
2019-05-13 12:20:00,46.77,46.8,46.66,46.69,51258.0,38.1657,38.1902,38.076,38.1005,51258.0
2019-05-13 12:25:00,46.68,46.7,46.61,46.66,37169.0,38.0923,38.1086,38.0352,38.076,37169.0
2019-05-13 12:30:00,46.66,46.67,46.6,46.6,48209.0,38.076,38.0841,38.027,38.027,48209.0
2019-05-13 12:35:00,46.6,46.69,46.59,46.62,67964.0,38.027,38.1005,38.0189,38.0433,67964.0
2019-05-13 12:40:00,46.61,46.62,46.56,46.56,62204.0,38.0352,38.0433,37.9944,37.9944,62204.0
2019-05-13 12:45:00,46.56,46.65,46.55,46.59,53922.0,37.9944,38.0678,37.9862,38.0189,53922.0
2019-05-13 12:50:00,46.58,46.61,46.47,46.52,59597.0,38.0107,38.0352,37.9209,37.9617,59597.0
2019-05-13 12:55:00,46.51,46.51,46.4,46.47,63775.0,37.9536,37.9536,37.8638,37.9209,63775.0
2019-05-13 13:00:00,46.47,46.5,46.42,46.46,21923.0,37.9209,37.9454,37.8801,37.9128,21923.0
2019-05-13 13:05:00,46.46,46.53,46.45,46.45,35636.0,37.9128,37.9699,37.9046,37.9046,35636.0
2019-05-13 13:10:00,46.44,46.47,46.42,46.44,116102.0,37.8964,37.9209,37.8801,37.8964,116102.0
2019-05-13 13:15:00,46.44,46.46,46.39,46.4,39221.0,37.8964,37.9128,37.8556,37.8638,39221.0
2019-05-13 13:20:00,46.4,46.41,46.37,46.39,48314.0,37.8638,37.872,37.8393,37.8556,48314.0
2019-05-13 13:25:00,46.39,46.4,46.33,46.38,50395.0,37.8556,37.8638,37.8067,37.8475,50395.0
2019-05-13 13:30:00,46.37,46.45,46.37,46.44,34644.0,37.8393,37.9046,37.8393,37.8964,34644.0
2019-05-13 13:35:00,46.43,46.62,46.43,46.57,31449.0,37.8883,38.0433,37.8883,38.0025,31449.0
2019-05-13 13:40:00,46.58,46.61,46.5,46.51,22273.0,38.0107,38.0352,37.9454,37.9536,22273.0
2019-05-13 13:45:00,46.5,46.55,46.46,46.51,26313.0,37.9454,37.9862,37.9128,37.9536,26313.0
2019-05-13 13:50:00,46.53,46.57,46.5,46.57,18774.0,37.9699,38.0025,37.9454,38.0025,18774.0
2019-05-13 13:55:00,46.57,46.59,46.52,46.52,31189.0,38.0025,38.0189,37.9617,37.9617,31189.0
2019-05-13 14:00:00,46.52,46.56,46.48,46.55,51449.0,37.9617,37.9944,37.9291,37.9862,51449.0
2019-05-13 14:05:00,46.55,46.62,46.54,46.56,29049.0,37.9862,38.0433,37.9781,37.9944,29049.0
2019-05-13 14:10:00,46.55,46.55,46.44,46.45,24007.0,37.9862,37.9862,37.8964,37.9046,24007.0
2019-05-13 14:15:00,46.44,46.48,46.44,46.46,29201.0,37.8964,37.9291,37.8964,37.9128,29201.0
2019-05-13 14:20:00,46.47,46.56,46.47,46.55,49599.0,37.9209,37.9944,37.9209,37.9862,49599.0
2019-05-13 14:25:00,46.56,46.77,46.56,46.69,105136.0,37.9944,38.1657,37.9944,38.1005,105136.0
2019-05-13 14:30:00,46.7,46.72,46.63,46.66,28004.0,38.1086,38.1249,38.0515,38.076,28004.0
2019-05-13 14:35:00,46.66,46.77,46.63,46.73,41864.0,38.076,38.1657,38.0515,38.1331,41864.0
2019-05-13 14:40:00,46.73,46.77,46.62,46.68,35561.0,38.1331,38.1657,38.0433,38.0923,35561.0
2019-05-13 14:45:00,46.68,46.83,46.68,46.82,40596.0,38.0923,38.2147,38.0923,38.2065,40596.0
2019-05-13 14:50:00,46.82,46.92,46.82,46.88,47104.0,38.2065,38.2881,38.2065,38.2555,47104.0
2019-05-13 14:55:00,46.88,46.91,46.81,46.81,29523.0,38.2555,38.28,38.1984,38.1984,29523.0
2019-05-13 15:00:00,46.81,46.91,46.78,46.83,58760.0,38.1984,38.28,38.1739,38.2147,58760.0
2019-05-13 15:05:00,46.84,46.91,46.8,46.82,81976.0,38.2229,38.28,38.1902,38.2065,81976.0
2019-05-13 15:10:00,46.82,46.89,46.8,46.8,39932.0,38.2065,38.2637,38.1902,38.1902,39932.0
2019-05-13 15:15:00,46.81,46.86,46.74,46.77,95557.0,38.1984,38.2392,38.1413,38.1657,95557.0
2019-05-13 15:20:00,46.77,46.79,46.68,46.68,51729.0,38.1657,38.1821,38.0923,38.0923,51729.0
2019-05-13 15:25:00,46.68,46.69,46.61,46.64,77710.0,38.0923,38.1005,38.0352,38.0597,77710.0
2019-05-13 15:30:00,46.63,46.63,46.53,46.58,70257.0,38.0515,38.0515,37.9699,38.0107,70257.0
2019-05-13 15:35:00,46.58,46.6,46.52,46.59,103555.0,38.0107,38.027,37.9617,38.0189,103555.0
2019-05-13 15:40:00,46.59,46.67,46.57,46.6,112668.0,38.0189,38.0841,38.0025,38.027,112668.0
2019-05-13 15:45:00,46.61,46.72,46.59,46.69,183271.0,38.0352,38.1249,38.0189,38.1005,183271.0
2019-05-13 15:50:00,46.69,46.71,46.62,46.71,181409.0,38.1005,38.1168,38.0433,38.1168,181409.0
2019-05-13 15:55:00,46.7,46.81,46.65,46.72,510825.0,38.1086,38.1984,38.0678,38.1249,510825.0
2019-05-14 09:30:00,46.78,47.14,46.78,47.14,74778.0,38.1739,38.4677,38.1739,38.4677,74778.0
2019-05-14 09:35:00,47.14,47.21,47.07,47.1,61424.0,38.4677,38.5248,38.4105,38.435,61424.0
2019-05-14 09:40:00,47.09,47.18,47.02,47.18,24802.0,38.4269,38.5003,38.3697,38.5003,24802.0
2019-05-14 09:45:00,47.18,47.25,47.06,47.06,43273.0,38.5003,38.5574,38.4024,38.4024,43273.0
2019-05-14 09:50:00,47.06,47.15,47.05,47.13,35804.0,38.4024,38.4758,38.3942,38.4595,35804.0
2019-05-14 09:55:00,47.13,47.23,47.11,47.15,38175.0,38.4595,38.5411,38.4432,38.4758,38175.0
2019-05-14 10:00:00,47.17,47.22,47.15,47.18,27365.0,38.4922,38.533,38.4758,38.5003,27365.0
2019-05-14 10:05:00,47.19,47.25,47.14,47.25,33221.0,38.5085,38.5574,38.4677,38.5574,33221.0
2019-05-14 10:10:00,47.25,47.31,47.19,47.3,43170.0,38.5574,38.6064,38.5085,38.5982,43170.0
2019-05-14 10:15:00,47.31,47.44,47.3,47.39,59672.0,38.6064,38.7125,38.5982,38.6717,59672.0
2019-05-14 10:20:00,47.39,47.42,47.36,47.39,14836.0,38.6717,38.6962,38.6472,38.6717,14836.0
2019-05-14 10:25:00,47.41,47.42,47.28,47.29,30414.0,38.688,38.6962,38.5819,38.5901,30414.0
2019-05-14 10:30:00,47.29,47.37,47.27,47.29,28563.0,38.5901,38.6554,38.5738,38.5901,28563.0
2019-05-14 10:35:00,47.29,47.38,47.26,47.37,25276.0,38.5901,38.6635,38.5656,38.6554,25276.0
2019-05-14 10:40:00,47.37,47.4,47.32,47.35,22444.0,38.6554,38.6798,38.6146,38.639,22444.0
2019-05-14 10:45:00,47.35,47.41,47.32,47.33,24925.0,38.639,38.688,38.6146,38.6227,24925.0
2019-05-14 10:50:00,47.33,47.34,47.24,47.26,126010.0,38.6227,38.6309,38.5493,38.5656,126010.0
2019-05-14 10:55:00,47.26,47.29,47.23,47.28,84740.0,38.5656,38.5901,38.5411,38.5819,84740.0
2019-05-14 11:00:00,47.28,47.41,47.27,47.41,85561.0,38.5819,38.688,38.5738,38.688,85561.0
2019-05-14 11:05:00,47.41,47.54,47.41,47.49,32965.0,38.688,38.7941,38.688,38.7533,32965.0
2019-05-14 11:10:00,47.48,47.58,47.48,47.56,28778.0,38.7451,38.8267,38.7451,38.8104,28778.0
2019-05-14 11:15:00,47.57,47.57,47.44,47.5,33292.0,38.8186,38.8186,38.7125,38.7614,33292.0
2019-05-14 11:20:00,47.5,47.56,47.44,47.52,66555.0,38.7614,38.8104,38.7125,38.7778,66555.0
2019-05-14 11:25:00,47.54,47.58,47.49,47.5,21706.0,38.7941,38.8267,38.7533,38.7614,21706.0
2019-05-14 11:30:00,47.52,47.62,47.51,47.59,24569.0,38.7778,38.8594,38.7696,38.8349,24569.0
2019-05-14 11:35:00,47.59,47.65,47.59,47.61,27194.0,38.8349,38.8838,38.8349,38.8512,27194.0
2019-05-14 11:40:00,47.61,47.69,47.56,47.64,79803.0,38.8512,38.9165,38.8104,38.8757,79803.0
2019-05-14 11:45:00,47.63,47.66,47.57,47.65,35131.0,38.8675,38.892,38.8186,38.8838,35131.0
2019-05-14 11:50:00,47.66,47.72,47.62,47.71,25203.0,38.892,38.941,38.8594,38.9328,25203.0
2019-05-14 11:55:00,47.72,47.76,47.68,47.72,80184.0,38.941,38.9736,38.9083,38.941,80184.0
2019-05-14 12:00:00,47.73,47.8,47.73,47.75,63510.0,38.9491,39.0063,38.9491,38.9654,63510.0
2019-05-14 12:05:00,47.76,47.8,47.68,47.68,112612.0,38.9736,39.0063,38.9083,38.9083,112612.0
2019-05-14 12:10:00,47.68,47.78,47.66,47.72,80205.0,38.9083,38.9899,38.892,38.941,80205.0
2019-05-14 12:15:00,47.71,47.73,47.67,47.69,49446.0,38.9328,38.9491,38.9002,38.9165,49446.0
2019-05-14 12:20:00,47.68,47.77,47.68,47.74,47176.0,38.9083,38.9818,38.9083,38.9573,47176.0
2019-05-14 12:25:00,47.75,47.79,47.74,47.77,32712.0,38.9654,38.9981,38.9573,38.9818,32712.0
2019-05-14 12:30:00,47.77,47.83,47.74,47.82,39996.0,38.9818,39.0307,38.9573,39.0226,39996.0
2019-05-14 12:35:00,47.81,47.85,47.79,47.84,36117.0,39.0144,39.0471,38.9981,39.0389,36117.0
2019-05-14 12:40:00,47.85,47.88,47.82,47.84,42127.0,39.0471,39.0715,39.0226,39.0389,42127.0
2019-05-14 12:45:00,47.84,47.87,47.79,47.86,69373.0,39.0389,39.0634,38.9981,39.0552,69373.0
2019-05-14 12:50:00,47.85,47.91,47.82,47.91,35668.0,39.0471,39.096,39.0226,39.096,35668.0
2019-05-14 12:55:00,47.91,47.91,47.87,47.87,28073.0,39.096,39.096,39.0634,39.0634,28073.0
2019-05-14 13:00:00,47.87,47.94,47.87,47.91,45313.0,39.0634,39.1205,39.0634,39.096,45313.0
2019-05-14 13:05:00,47.91,47.96,47.89,47.96,27961.0,39.096,39.1368,39.0797,39.1368,27961.0
2019-05-14 13:10:00,47.96,48.03,47.95,48.02,49244.0,39.1368,39.1939,39.1287,39.1858,49244.0
2019-05-14 13:15:00,48.02,48.03,47.93,47.94,53181.0,39.1858,39.1939,39.1123,39.1205,53181.0
2019-05-14 13:20:00,47.94,48.08,47.93,48.08,110188.0,39.1205,39.2347,39.1123,39.2347,110188.0
2019-05-14 13:25:00,48.08,48.09,48.03,48.04,44730.0,39.2347,39.2429,39.1939,39.2021,44730.0
2019-05-14 13:30:00,48.04,48.05,47.97,47.99,49651.0,39.2021,39.2103,39.145,39.1613,49651.0
2019-05-14 13:35:00,47.98,47.99,47.94,47.97,84144.0,39.1531,39.1613,39.1205,39.145,84144.0
2019-05-14 13:40:00,47.97,47.99,47.92,47.94,62206.0,39.145,39.1613,39.1042,39.1205,62206.0
2019-05-14 13:45:00,47.94,47.99,47.91,47.98,78378.0,39.1205,39.1613,39.096,39.1531,78378.0
2019-05-14 13:50:00,47.98,48.02,47.96,47.99,25208.0,39.1531,39.1858,39.1368,39.1613,25208.0
2019-05-14 13:55:00,47.99,48.01,47.97,47.98,27586.0,39.1613,39.1776,39.145,39.1531,27586.0
2019-05-14 14:00:00,47.97,47.99,47.91,47.91,39412.0,39.145,39.1613,39.096,39.096,39412.0
2019-05-14 14:05:00,47.9,47.92,47.85,47.92,38322.0,39.0879,39.1042,39.0471,39.1042,38322.0
2019-05-14 14:10:00,47.91,47.94,47.87,47.93,26822.0,39.096,39.1205,39.0634,39.1123,26822.0
2019-05-14 14:15:00,47.92,48.0,47.91,47.96,37433.0,39.1042,39.1695,39.096,39.1368,37433.0
2019-05-14 14:20:00,47.96,48.0,47.96,47.99,25791.0,39.1368,39.1695,39.1368,39.1613,25791.0
2019-05-14 14:25:00,47.98,48.0,47.93,47.96,43990.0,39.1531,39.1695,39.1123,39.1368,43990.0
2019-05-14 14:30:00,47.97,47.98,47.91,47.95,27412.0,39.145,39.1531,39.096,39.1287,27412.0
2019-05-14 14:35:00,47.94,48.0,47.92,47.99,33525.0,39.1205,39.1695,39.1042,39.1613,33525.0
2019-05-14 14:40:00,47.99,47.99,47.93,47.95,45272.0,39.1613,39.1613,39.1123,39.1287,45272.0
2019-05-14 14:45:00,47.94,47.95,47.86,47.87,61813.0,39.1205,39.1287,39.0552,39.0634,61813.0
2019-05-14 14:50:00,47.87,47.9,47.8,47.81,47544.0,39.0634,39.0879,39.0063,39.0144,47544.0
2019-05-14 14:55:00,47.81,47.86,47.8,47.8,25288.0,39.0144,39.0552,39.0063,39.0063,25288.0
2019-05-14 15:00:00,47.8,47.89,47.78,47.88,41762.0,39.0063,39.0797,38.9899,39.0715,41762.0
2019-05-14 15:05:00,47.88,47.93,47.83,47.92,47749.0,39.0715,39.1123,39.0307,39.1042,47749.0
2019-05-14 15:10:00,47.91,47.92,47.8,47.84,38377.0,39.096,39.1042,39.0063,39.0389,38377.0
2019-05-14 15:15:00,47.83,47.87,47.81,47.86,51156.0,39.0307,39.0634,39.0144,39.0552,51156.0
2019-05-14 15:20:00,47.87,47.88,47.82,47.86,44966.0,39.0634,39.0715,39.0226,39.0552,44966.0
2019-05-14 15:25:00,47.86,47.9,47.84,47.86,46347.0,39.0552,39.0879,39.0389,39.0552,46347.0
2019-05-14 15:30:00,47.85,47.85,47.67,47.69,103128.0,39.0471,39.0471,38.9002,38.9165,103128.0
2019-05-14 15:35:00,47.69,47.73,47.62,47.62,163894.0,38.9165,38.9491,38.8594,38.8594,163894.0
2019-05-14 15:40:00,47.63,47.7,47.61,47.64,124170.0,38.8675,38.9246,38.8512,38.8757,124170.0
2019-05-14 15:45:00,47.63,47.65,47.57,47.59,158678.0,38.8675,38.8838,38.8186,38.8349,158678.0
2019-05-14 15:50:00,47.58,47.59,47.46,47.54,152855.0,38.8267,38.8349,38.7288,38.7941,152855.0
2019-05-14 15:55:00,47.54,47.57,47.47,47.5,381701.0,38.7941,38.8186,38.737,38.7614,381701.0
2019-05-15 09:30:00,47.23,47.35,46.8,47.01,217937.0,38.5411,38.639,38.1902,38.3616,217937.0
2019-05-15 09:35:00,47.0,47.1,46.87,47.06,82369.0,38.3534,38.435,38.2473,38.4024,82369.0
2019-05-15 09:40:00,47.07,47.08,46.78,46.81,40952.0,38.4105,38.4187,38.1739,38.1984,40952.0
2019-05-15 09:45:00,46.81,47.02,46.81,46.98,47930.0,38.1984,38.3697,38.1984,38.3371,47930.0
2019-05-15 09:50:00,46.98,47.01,46.8,46.97,60297.0,38.3371,38.3616,38.1902,38.3289,60297.0
2019-05-15 09:55:00,46.99,47.05,46.92,47.05,33008.0,38.3453,38.3942,38.2881,38.3942,33008.0
2019-05-15 10:00:00,47.08,47.1,46.83,46.83,53617.0,38.4187,38.435,38.2147,38.2147,53617.0
2019-05-15 10:05:00,46.84,46.87,46.72,46.79,47961.0,38.2229,38.2473,38.1249,38.1821,47961.0
2019-05-15 10:10:00,46.79,47.03,46.67,47.03,134966.0,38.1821,38.3779,38.0841,38.3779,134966.0
2019-05-15 10:15:00,47.03,47.09,46.88,46.97,59833.0,38.3779,38.4269,38.2555,38.3289,59833.0
2019-05-15 10:20:00,46.97,47.07,46.92,47.02,40973.0,38.3289,38.4105,38.2881,38.3697,40973.0
2019-05-15 10:25:00,47.03,47.23,47.02,47.22,43354.0,38.3779,38.5411,38.3697,38.533,43354.0
2019-05-15 10:30:00,47.22,47.3,47.2,47.21,51762.0,38.533,38.5982,38.5166,38.5248,51762.0
2019-05-15 10:35:00,47.23,47.28,47.15,47.15,29399.0,38.5411,38.5819,38.4758,38.4758,29399.0
2019-05-15 10:40:00,47.15,47.18,47.11,47.11,120148.0,38.4758,38.5003,38.4432,38.4432,120148.0
2019-05-15 10:45:00,47.11,47.2,47.1,47.19,49711.0,38.4432,38.5166,38.435,38.5085,49711.0
2019-05-15 10:50:00,47.21,47.22,47.14,47.19,55693.0,38.5248,38.533,38.4677,38.5085,55693.0
2019-05-15 10:55:00,47.19,47.27,47.11,47.15,30190.0,38.5085,38.5738,38.4432,38.4758,30190.0
2019-05-15 11:00:00,47.15,47.2,47.03,47.07,37215.0,38.4758,38.5166,38.3779,38.4105,37215.0
2019-05-15 11:05:00,47.07,47.16,47.03,47.15,42231.0,38.4105,38.484,38.3779,38.4758,42231.0
2019-05-15 11:10:00,47.15,47.2,47.12,47.12,42264.0,38.4758,38.5166,38.4514,38.4514,42264.0
2019-05-15 11:15:00,47.12,47.14,47.05,47.14,67225.0,38.4514,38.4677,38.3942,38.4677,67225.0
2019-05-15 11:20:00,47.14,47.2,47.12,47.17,34764.0,38.4677,38.5166,38.4514,38.4922,34764.0
2019-05-15 11:25:00,47.18,47.26,47.18,47.24,24504.0,38.5003,38.5656,38.5003,38.5493,24504.0
2019-05-15 11:30:00,47.24,47.26,47.12,47.19,38543.0,38.5493,38.5656,38.4514,38.5085,38543.0
2019-05-15 11:35:00,47.19,47.21,47.12,47.12,35826.0,38.5085,38.5248,38.4514,38.4514,35826.0
2019-05-15 11:40:00,47.13,47.19,47.12,47.19,58458.0,38.4595,38.5085,38.4514,38.5085,58458.0
2019-05-15 11:45:00,47.19,47.2,47.13,47.16,36737.0,38.5085,38.5166,38.4595,38.484,36737.0
2019-05-15 11:50:00,47.16,47.24,47.14,47.19,30062.0,38.484,38.5493,38.4677,38.5085,30062.0
2019-05-15 11:55:00,47.19,47.22,47.17,47.21,27880.0,38.5085,38.533,38.4922,38.5248,27880.0
2019-05-15 12:00:00,47.21,47.25,47.17,47.19,28122.0,38.5248,38.5574,38.4922,38.5085,28122.0
2019-05-15 12:05:00,47.18,47.24,47.15,47.22,30942.0,38.5003,38.5493,38.4758,38.533,30942.0
2019-05-15 12:10:00,47.21,47.22,47.14,47.15,29400.0,38.5248,38.533,38.4677,38.4758,29400.0
2019-05-15 12:15:00,47.15,47.17,47.1,47.1,30121.0,38.4758,38.4922,38.435,38.435,30121.0
2019-05-15 12:20:00,47.1,47.17,47.09,47.1,56280.0,38.435,38.4922,38.4269,38.435,56280.0
2019-05-15 12:25:00,47.09,47.14,47.08,47.13,20189.0,38.4269,38.4677,38.4187,38.4595,20189.0
2019-05-15 12:30:00,47.13,47.17,47.12,47.13,27806.0,38.4595,38.4922,38.4514,38.4595,27806.0
2019-05-15 12:35:00,47.14,47.15,47.11,47.14,86647.0,38.4677,38.4758,38.4432,38.4677,86647.0
2019-05-15 12:40:00,47.13,47.18,47.12,47.18,36196.0,38.4595,38.5003,38.4514,38.5003,36196.0
2019-05-15 12:45:00,47.18,47.2,47.12,47.13,85844.0,38.5003,38.5166,38.4514,38.4595,85844.0
2019-05-15 12:50:00,47.13,47.14,47.09,47.11,22547.0,38.4595,38.4677,38.4269,38.4432,22547.0
2019-05-15 12:55:00,47.11,47.12,47.05,47.09,28158.0,38.4432,38.4514,38.3942,38.4269,28158.0
2019-05-15 13:00:00,47.09,47.13,47.08,47.13,19740.0,38.4269,38.4595,38.4187,38.4595,19740.0
2019-05-15 13:05:00,47.14,47.14,47.09,47.1,18780.0,38.4677,38.4677,38.4269,38.435,18780.0
2019-05-15 13:10:00,47.1,47.19,47.1,47.18,67557.0,38.435,38.5085,38.435,38.5003,67557.0
2019-05-15 13:15:00,47.17,47.18,47.12,47.16,31662.0,38.4922,38.5003,38.4514,38.484,31662.0
2019-05-15 13:20:00,47.17,47.17,47.06,47.08,40542.0,38.4922,38.4922,38.4024,38.4187,40542.0
2019-05-15 13:25:00,47.09,47.12,47.06,47.09,28496.0,38.4269,38.4514,38.4024,38.4269,28496.0
2019-05-15 13:30:00,47.09,47.13,47.07,47.12,88789.0,38.4269,38.4595,38.4105,38.4514,88789.0
2019-05-15 13:35:00,47.13,47.15,47.08,47.12,28651.0,38.4595,38.4758,38.4187,38.4514,28651.0
2019-05-15 13:40:00,47.12,47.13,47.06,47.08,31463.0,38.4514,38.4595,38.4024,38.4187,31463.0
2019-05-15 13:45:00,47.08,47.16,47.08,47.16,21461.0,38.4187,38.484,38.4187,38.484,21461.0
2019-05-15 13:50:00,47.16,47.16,47.1,47.14,29726.0,38.484,38.484,38.435,38.4677,29726.0
2019-05-15 13:55:00,47.14,47.2,47.14,47.18,29663.0,38.4677,38.5166,38.4677,38.5003,29663.0
2019-05-15 14:00:00,47.18,47.21,47.15,47.16,34282.0,38.5003,38.5248,38.4758,38.484,34282.0
2019-05-15 14:05:00,47.17,47.2,47.13,47.16,28430.0,38.4922,38.5166,38.4595,38.484,28430.0
2019-05-15 14:10:00,47.16,47.18,47.13,47.14,28470.0,38.484,38.5003,38.4595,38.4677,28470.0
2019-05-15 14:15:00,47.13,47.14,47.08,47.1,39163.0,38.4595,38.4677,38.4187,38.435,39163.0
2019-05-15 14:20:00,47.1,47.14,47.1,47.13,29943.0,38.435,38.4677,38.435,38.4595,29943.0
2019-05-15 14:25:00,47.13,47.15,47.08,47.12,40280.0,38.4595,38.4758,38.4187,38.4514,40280.0
2019-05-15 14:30:00,47.12,47.14,47.09,47.11,36918.0,38.4514,38.4677,38.4269,38.4432,36918.0
2019-05-15 14:35:00,47.11,47.13,47.09,47.11,37039.0,38.4432,38.4595,38.4269,38.4432,37039.0
2019-05-15 14:40:00,47.1,47.14,47.1,47.13,30909.0,38.435,38.4677,38.435,38.4595,30909.0
2019-05-15 14:45:00,47.13,47.19,47.13,47.18,41575.0,38.4595,38.5085,38.4595,38.5003,41575.0
2019-05-15 14:50:00,47.18,47.2,47.09,47.1,41262.0,38.5003,38.5166,38.4269,38.435,41262.0
2019-05-15 14:55:00,47.09,47.11,47.05,47.1,29390.0,38.4269,38.4432,38.3942,38.435,29390.0
2019-05-15 15:00:00,47.11,47.13,47.07,47.11,57666.0,38.4432,38.4595,38.4105,38.4432,57666.0
2019-05-15 15:05:00,47.1,47.15,47.09,47.1,58186.0,38.435,38.4758,38.4269,38.435,58186.0
2019-05-15 15:10:00,47.1,47.15,47.08,47.1,37706.0,38.435,38.4758,38.4187,38.435,37706.0
2019-05-15 15:15:00,47.11,47.16,47.11,47.16,31261.0,38.4432,38.484,38.4432,38.484,31261.0
2019-05-15 15:20:00,47.16,47.22,47.16,47.22,44226.0,38.484,38.533,38.484,38.533,44226.0
2019-05-15 15:25:00,47.23,47.26,47.2,47.23,45406.0,38.5411,38.5656,38.5166,38.5411,45406.0
2019-05-15 15:30:00,47.23,47.26,47.19,47.22,73677.0,38.5411,38.5656,38.5085,38.533,73677.0
2019-05-15 15:35:00,47.22,47.25,47.17,47.23,74283.0,38.533,38.5574,38.4922,38.5411,74283.0
2019-05-15 15:40:00,47.22,47.23,47.19,47.2,95045.0,38.533,38.5411,38.5085,38.5166,95045.0
2019-05-15 15:45:00,47.19,47.2,47.16,47.16,103919.0,38.5085,38.5166,38.484,38.484,103919.0
2019-05-15 15:50:00,47.17,47.26,47.17,47.26,159005.0,38.4922,38.5656,38.4922,38.5656,159005.0
2019-05-15 15:55:00,47.26,47.27,47.15,47.17,345645.0,38.5656,38.5738,38.4758,38.4922,345645.0
2019-05-16 09:30:00,47.38,47.75,47.38,47.74,107433.0,38.6635,38.9654,38.6635,38.9573,107433.0
2019-05-16 09:35:00,47.73,47.83,47.58,47.71,67544.0,38.9491,39.0307,38.8267,38.9328,67544.0
2019-05-16 09:40:00,47.72,47.88,47.69,47.87,59450.0,38.941,39.0715,38.9165,39.0634,59450.0
2019-05-16 09:45:00,47.87,48.04,47.87,47.93,84210.0,39.0634,39.2021,39.0634,39.1123,84210.0
2019-05-16 09:50:00,47.92,47.93,47.76,47.77,62829.0,39.1042,39.1123,38.9736,38.9818,62829.0
2019-05-16 09:55:00,47.78,47.9,47.75,47.86,72867.0,38.9899,39.0879,38.9654,39.0552,72867.0
2019-05-16 10:00:00,47.86,47.91,47.81,47.84,45765.0,39.0552,39.096,39.0144,39.0389,45765.0
2019-05-16 10:05:00,47.84,47.99,47.83,47.92,38169.0,39.0389,39.1613,39.0307,39.1042,38169.0
2019-05-16 10:10:00,47.92,47.94,47.8,47.87,34332.0,39.1042,39.1205,39.0063,39.0634,34332.0
2019-05-16 10:15:00,47.87,47.95,47.87,47.95,34833.0,39.0634,39.1287,39.0634,39.1287,34833.0
2019-05-16 10:20:00,47.95,47.99,47.93,47.94,24668.0,39.1287,39.1613,39.1123,39.1205,24668.0
2019-05-16 10:25:00,47.95,48.04,47.93,48.04,20601.0,39.1287,39.2021,39.1123,39.2021,20601.0
2019-05-16 10:30:00,48.05,48.06,47.84,47.86,40276.0,39.2103,39.2184,39.0389,39.0552,40276.0
2019-05-16 10:35:00,47.85,47.89,47.82,47.85,41010.0,39.0471,39.0797,39.0226,39.0471,41010.0
2019-05-16 10:40:00,47.85,47.99,47.85,47.93,29879.0,39.0471,39.1613,39.0471,39.1123,29879.0
2019-05-16 10:45:00,47.93,47.93,47.88,47.93,21271.0,39.1123,39.1123,39.0715,39.1123,21271.0
2019-05-16 10:50:00,47.94,47.97,47.9,47.94,19080.0,39.1205,39.145,39.0879,39.1205,19080.0
2019-05-16 10:55:00,47.93,47.98,47.93,47.96,21269.0,39.1123,39.1531,39.1123,39.1368,21269.0
2019-05-16 11:00:00,47.96,47.97,47.84,47.85,47245.0,39.1368,39.145,39.0389,39.0471,47245.0
2019-05-16 11:05:00,47.84,47.85,47.77,47.78,77640.0,39.0389,39.0471,38.9818,38.9899,77640.0
2019-05-16 11:10:00,47.77,47.85,47.76,47.84,39094.0,38.9818,39.0471,38.9736,39.0389,39094.0
2019-05-16 11:15:00,47.84,47.88,47.82,47.87,44894.0,39.0389,39.0715,39.0226,39.0634,44894.0
2019-05-16 11:20:00,47.87,47.95,47.86,47.89,33645.0,39.0634,39.1287,39.0552,39.0797,33645.0
2019-05-16 11:25:00,47.88,47.93,47.87,47.91,26415.0,39.0715,39.1123,39.0634,39.096,26415.0
2019-05-16 11:30:00,47.92,48.0,47.9,47.99,34737.0,39.1042,39.1695,39.0879,39.1613,34737.0
2019-05-16 11:35:00,47.99,48.02,47.97,47.99,21357.0,39.1613,39.1858,39.145,39.1613,21357.0
2019-05-16 11:40:00,47.98,48.02,47.98,48.02,23785.0,39.1531,39.1858,39.1531,39.1858,23785.0
2019-05-16 11:45:00,48.02,48.03,47.93,47.93,37373.0,39.1858,39.1939,39.1123,39.1123,37373.0
2019-05-16 11:50:00,47.93,47.97,47.9,47.9,18821.0,39.1123,39.145,39.0879,39.0879,18821.0
2019-05-16 11:55:00,47.91,47.95,47.91,47.93,27639.0,39.096,39.1287,39.096,39.1123,27639.0
2019-05-16 12:00:00,47.93,47.93,47.88,47.9,21633.0,39.1123,39.1123,39.0715,39.0879,21633.0
2019-05-16 12:05:00,47.9,47.92,47.88,47.91,16523.0,39.0879,39.1042,39.0715,39.096,16523.0
2019-05-16 12:10:00,47.91,47.94,47.9,47.94,26635.0,39.096,39.1205,39.0879,39.1205,26635.0
2019-05-16 12:15:00,47.95,48.0,47.93,47.97,29359.0,39.1287,39.1695,39.1123,39.145,29359.0
2019-05-16 12:20:00,47.97,48.0,47.95,47.96,26355.0,39.145,39.1695,39.1287,39.1368,26355.0
2019-05-16 12:25:00,47.96,48.0,47.95,47.98,29448.0,39.1368,39.1695,39.1287,39.1531,29448.0
2019-05-16 12:30:00,47.98,47.99,47.94,47.98,27445.0,39.1531,39.1613,39.1205,39.1531,27445.0
2019-05-16 12:35:00,47.97,47.97,47.93,47.95,23127.0,39.145,39.145,39.1123,39.1287,23127.0
2019-05-16 12:40:00,47.95,47.96,47.91,47.91,21075.0,39.1287,39.1368,39.096,39.096,21075.0
2019-05-16 12:45:00,47.92,47.94,47.9,47.92,14460.0,39.1042,39.1205,39.0879,39.1042,14460.0
2019-05-16 12:50:00,47.91,47.92,47.88,47.92,12697.0,39.096,39.1042,39.0715,39.1042,12697.0
2019-05-16 12:55:00,47.92,47.95,47.92,47.94,12463.0,39.1042,39.1287,39.1042,39.1205,12463.0
2019-05-16 13:00:00,47.94,47.96,47.88,47.88,22824.0,39.1205,39.1368,39.0715,39.0715,22824.0
2019-05-16 13:05:00,47.88,47.92,47.86,47.9,32011.0,39.0715,39.1042,39.0552,39.0879,32011.0
2019-05-16 13:10:00,47.91,47.96,47.91,47.92,11677.0,39.096,39.1368,39.096,39.1042,11677.0
2019-05-16 13:15:00,47.93,47.94,47.92,47.94,12321.0,39.1123,39.1205,39.1042,39.1205,12321.0
2019-05-16 13:20:00,47.94,47.98,47.92,47.94,28329.0,39.1205,39.1531,39.1042,39.1205,28329.0
2019-05-16 13:25:00,47.94,47.97,47.93,47.95,14788.0,39.1205,39.145,39.1123,39.1287,14788.0
2019-05-16 13:30:00,47.94,47.96,47.91,47.92,29923.0,39.1205,39.1368,39.096,39.1042,29923.0
2019-05-16 13:35:00,47.92,47.96,47.88,47.88,20922.0,39.1042,39.1368,39.0715,39.0715,20922.0
2019-05-16 13:40:00,47.88,47.89,47.83,47.87,31970.0,39.0715,39.0797,39.0307,39.0634,31970.0
2019-05-16 13:45:00,47.87,47.9,47.85,47.85,16271.0,39.0634,39.0879,39.0471,39.0471,16271.0
2019-05-16 13:50:00,47.85,47.9,47.83,47.9,21674.0,39.0471,39.0879,39.0307,39.0879,21674.0
2019-05-16 13:55:00,47.89,47.91,47.88,47.88,19889.0,39.0797,39.096,39.0715,39.0715,19889.0
2019-05-16 14:00:00,47.87,47.9,47.86,47.88,29117.0,39.0634,39.0879,39.0552,39.0715,29117.0
2019-05-16 14:05:00,47.89,47.91,47.88,47.88,18143.0,39.0797,39.096,39.0715,39.0715,18143.0
2019-05-16 14:10:00,47.87,47.89,47.85,47.87,10544.0,39.0634,39.0797,39.0471,39.0634,10544.0
2019-05-16 14:15:00,47.88,47.91,47.87,47.89,14152.0,39.0715,39.096,39.0634,39.0797,14152.0
2019-05-16 14:20:00,47.89,47.94,47.88,47.93,27786.0,39.0797,39.1205,39.0715,39.1123,27786.0
2019-05-16 14:25:00,47.93,47.94,47.9,47.93,34410.0,39.1123,39.1205,39.0879,39.1123,34410.0
2019-05-16 14:30:00,47.94,47.95,47.91,47.93,25745.0,39.1205,39.1287,39.096,39.1123,25745.0
2019-05-16 14:35:00,47.93,47.94,47.9,47.93,27974.0,39.1123,39.1205,39.0879,39.1123,27974.0
2019-05-16 14:40:00,47.93,47.94,47.87,47.89,15822.0,39.1123,39.1205,39.0634,39.0797,15822.0
2019-05-16 14:45:00,47.89,47.9,47.82,47.82,21399.0,39.0797,39.0879,39.0226,39.0226,21399.0
2019-05-16 14:50:00,47.83,47.86,47.74,47.76,19215.0,39.0307,39.0552,38.9573,38.9736,19215.0
2019-05-16 14:55:00,47.76,47.82,47.74,47.81,27972.0,38.9736,39.0226,38.9573,39.0144,27972.0
2019-05-16 15:00:00,47.8,47.8,47.74,47.77,29347.0,39.0063,39.0063,38.9573,38.9818,29347.0
2019-05-16 15:05:00,47.78,47.79,47.7,47.72,34381.0,38.9899,38.9981,38.9246,38.941,34381.0
2019-05-16 15:10:00,47.72,47.76,47.7,47.72,27038.0,38.941,38.9736,38.9246,38.941,27038.0
2019-05-16 15:15:00,47.73,47.73,47.67,47.68,24490.0,38.9491,38.9491,38.9002,38.9083,24490.0
2019-05-16 15:20:00,47.68,47.71,47.66,47.71,38583.0,38.9083,38.9328,38.892,38.9328,38583.0
2019-05-16 15:25:00,47.71,47.75,47.69,47.75,32552.0,38.9328,38.9654,38.9165,38.9654,32552.0
2019-05-16 15:30:00,47.74,47.74,47.68,47.71,51779.0,38.9573,38.9573,38.9083,38.9328,51779.0
2019-05-16 15:35:00,47.72,47.72,47.62,47.63,56658.0,38.941,38.941,38.8594,38.8675,56658.0
2019-05-16 15:40:00,47.63,47.65,47.53,47.55,75468.0,38.8675,38.8838,38.7859,38.8022,75468.0
2019-05-16 15:45:00,47.55,47.61,47.53,47.56,61503.0,38.8022,38.8512,38.7859,38.8104,61503.0
2019-05-16 15:50:00,47.56,47.62,47.52,47.6,87266.0,38.8104,38.8594,38.7778,38.843,87266.0
2019-05-16 15:55:00,47.59,47.68,47.58,47.64,225964.0,38.8349,38.9083,38.8267,38.8757,225964.0
2019-05-17 09:30:00,47.06,47.32,47.04,47.21,227842.0,38.4024,38.6146,38.3861,38.5248,227842.0
2019-05-17 09:35:00,47.2,47.33,47.19,47.28,46874.0,38.5166,38.6227,38.5085,38.5819,46874.0
2019-05-17 09:40:00,47.29,47.46,47.29,47.36,56476.0,38.5901,38.7288,38.5901,38.6472,56476.0
2019-05-17 09:45:00,47.36,47.41,47.3,47.3,58422.0,38.6472,38.688,38.5982,38.5982,58422.0
2019-05-17 09:50:00,47.3,47.3,47.13,47.19,64984.0,38.5982,38.5982,38.4595,38.5085,64984.0
2019-05-17 09:55:00,47.18,47.25,47.09,47.23,38183.0,38.5003,38.5574,38.4269,38.5411,38183.0
2019-05-17 10:00:00,47.22,47.37,47.22,47.33,43237.0,38.533,38.6554,38.533,38.6227,43237.0
2019-05-17 10:05:00,47.33,47.38,47.27,47.34,41710.0,38.6227,38.6635,38.5738,38.6309,41710.0
2019-05-17 10:10:00,47.34,47.35,47.25,47.29,41700.0,38.6309,38.639,38.5574,38.5901,41700.0
2019-05-17 10:15:00,47.28,47.41,47.27,47.39,82415.0,38.5819,38.688,38.5738,38.6717,82415.0
2019-05-17 10:20:00,47.39,47.48,47.36,47.44,70276.0,38.6717,38.7451,38.6472,38.7125,70276.0
2019-05-17 10:25:00,47.44,47.49,47.39,47.43,59011.0,38.7125,38.7533,38.6717,38.7043,59011.0
2019-05-17 10:30:00,47.43,47.53,47.41,47.51,55145.0,38.7043,38.7859,38.688,38.7696,55145.0
2019-05-17 10:35:00,47.52,47.52,47.43,47.47,27553.0,38.7778,38.7778,38.7043,38.737,27553.0
2019-05-17 10:40:00,47.48,47.51,47.44,47.48,43210.0,38.7451,38.7696,38.7125,38.7451,43210.0
2019-05-17 10:45:00,47.48,47.56,47.44,47.55,37733.0,38.7451,38.8104,38.7125,38.8022,37733.0
2019-05-17 10:50:00,47.59,47.69,47.59,47.66,42024.0,38.8349,38.9165,38.8349,38.892,42024.0
2019-05-17 10:55:00,47.66,47.74,47.62,47.65,53104.0,38.892,38.9573,38.8594,38.8838,53104.0
2019-05-17 11:00:00,47.65,47.73,47.65,47.67,31350.0,38.8838,38.9491,38.8838,38.9002,31350.0
2019-05-17 11:05:00,47.69,47.76,47.67,47.72,22983.0,38.9165,38.9736,38.9002,38.941,22983.0
2019-05-17 11:10:00,47.73,47.77,47.71,47.72,28092.0,38.9491,38.9818,38.9328,38.941,28092.0
2019-05-17 11:15:00,47.74,47.77,47.66,47.68,20067.0,38.9573,38.9818,38.892,38.9083,20067.0
2019-05-17 11:20:00,47.68,47.76,47.66,47.74,38213.0,38.9083,38.9736,38.892,38.9573,38213.0
2019-05-17 11:25:00,47.74,47.76,47.67,47.72,14375.0,38.9573,38.9736,38.9002,38.941,14375.0
2019-05-17 11:30:00,47.73,47.74,47.68,47.72,21301.0,38.9491,38.9573,38.9083,38.941,21301.0
2019-05-17 11:35:00,47.72,47.73,47.69,47.71,21390.0,38.941,38.9491,38.9165,38.9328,21390.0
2019-05-17 11:40:00,47.7,47.7,47.61,47.68,22975.0,38.9246,38.9246,38.8512,38.9083,22975.0
2019-05-17 11:45:00,47.69,47.7,47.64,47.65,15852.0,38.9165,38.9246,38.8757,38.8838,15852.0
2019-05-17 11:50:00,47.65,47.7,47.62,47.67,24923.0,38.8838,38.9246,38.8594,38.9002,24923.0
2019-05-17 11:55:00,47.67,47.7,47.63,47.68,21216.0,38.9002,38.9246,38.8675,38.9083,21216.0
2019-05-17 12:00:00,47.68,47.72,47.64,47.66,20216.0,38.9083,38.941,38.8757,38.892,20216.0
2019-05-17 12:05:00,47.65,47.66,47.59,47.63,18636.0,38.8838,38.892,38.8349,38.8675,18636.0
2019-05-17 12:10:00,47.63,47.67,47.61,47.62,19082.0,38.8675,38.9002,38.8512,38.8594,19082.0
2019-05-17 12:15:00,47.62,47.69,47.61,47.65,15340.0,38.8594,38.9165,38.8512,38.8838,15340.0
2019-05-17 12:20:00,47.65,47.68,47.63,47.65,36214.0,38.8838,38.9083,38.8675,38.8838,36214.0
2019-05-17 12:25:00,47.64,47.68,47.62,47.65,16250.0,38.8757,38.9083,38.8594,38.8838,16250.0
2019-05-17 12:30:00,47.65,47.67,47.61,47.64,13406.0,38.8838,38.9002,38.8512,38.8757,13406.0
2019-05-17 12:35:00,47.63,47.67,47.6,47.65,13248.0,38.8675,38.9002,38.843,38.8838,13248.0
2019-05-17 12:40:00,47.64,47.74,47.64,47.72,19298.0,38.8757,38.9573,38.8757,38.941,19298.0
2019-05-17 12:45:00,47.72,47.74,47.69,47.73,17170.0,38.941,38.9573,38.9165,38.9491,17170.0
2019-05-17 12:50:00,47.73,47.75,47.69,47.75,22207.0,38.9491,38.9654,38.9165,38.9654,22207.0
2019-05-17 12:55:00,47.74,47.75,47.65,47.66,16715.0,38.9573,38.9654,38.8838,38.892,16715.0
2019-05-17 13:00:00,47.66,47.71,47.65,47.67,14914.0,38.892,38.9328,38.8838,38.9002,14914.0
2019-05-17 13:05:00,47.66,47.74,47.66,47.73,15708.0,38.892,38.9573,38.892,38.9491,15708.0
2019-05-17 13:10:00,47.74,47.79,47.74,47.75,20071.0,38.9573,38.9981,38.9573,38.9654,20071.0
2019-05-17 13:15:00,47.75,47.78,47.74,47.75,16406.0,38.9654,38.9899,38.9573,38.9654,16406.0
2019-05-17 13:20:00,47.76,47.78,47.74,47.75,15712.0,38.9736,38.9899,38.9573,38.9654,15712.0
2019-05-17 13:25:00,47.75,47.75,47.71,47.72,14320.0,38.9654,38.9654,38.9328,38.941,14320.0
2019-05-17 13:30:00,47.73,47.77,47.67,47.76,17967.0,38.9491,38.9818,38.9002,38.9736,17967.0
2019-05-17 13:35:00,47.77,47.8,47.75,47.8,15190.0,38.9818,39.0063,38.9654,39.0063,15190.0
2019-05-17 13:40:00,47.81,47.81,47.69,47.74,45203.0,39.0144,39.0144,38.9165,38.9573,45203.0
2019-05-17 13:45:00,47.77,47.79,47.73,47.77,14101.0,38.9818,38.9981,38.9491,38.9818,14101.0
2019-05-17 13:50:00,47.78,47.79,47.76,47.77,11401.0,38.9899,38.9981,38.9736,38.9818,11401.0
2019-05-17 13:55:00,47.77,47.79,47.76,47.77,18480.0,38.9818,38.9981,38.9736,38.9818,18480.0
2019-05-17 14:00:00,47.77,47.77,47.72,47.75,16260.0,38.9818,38.9818,38.941,38.9654,16260.0
2019-05-17 14:05:00,47.75,47.75,47.69,47.72,45403.0,38.9654,38.9654,38.9165,38.941,45403.0
2019-05-17 14:10:00,47.72,47.73,47.69,47.72,18688.0,38.941,38.9491,38.9165,38.941,18688.0
2019-05-17 14:15:00,47.72,47.77,47.71,47.77,21802.0,38.941,38.9818,38.9328,38.9818,21802.0
2019-05-17 14:20:00,47.76,47.78,47.74,47.77,18967.0,38.9736,38.9899,38.9573,38.9818,18967.0
2019-05-17 14:25:00,47.77,47.77,47.74,47.76,10744.0,38.9818,38.9818,38.9573,38.9736,10744.0
2019-05-17 14:30:00,47.75,47.76,47.71,47.73,24075.0,38.9654,38.9736,38.9328,38.9491,24075.0
2019-05-17 14:35:00,47.72,47.79,47.72,47.76,14478.0,38.941,38.9981,38.941,38.9736,14478.0
2019-05-17 14:40:00,47.75,47.76,47.69,47.73,25802.0,38.9654,38.9736,38.9165,38.9491,25802.0
2019-05-17 14:45:00,47.75,47.77,47.72,47.77,15491.0,38.9654,38.9818,38.941,38.9818,15491.0
2019-05-17 14:50:00,47.77,47.78,47.74,47.74,25521.0,38.9818,38.9899,38.9573,38.9573,25521.0
2019-05-17 14:55:00,47.75,47.82,47.74,47.8,24437.0,38.9654,39.0226,38.9573,39.0063,24437.0
2019-05-17 15:00:00,47.8,47.81,47.61,47.62,73543.0,39.0063,39.0144,38.8512,38.8594,73543.0
2019-05-17 15:05:00,47.62,47.63,47.55,47.55,49623.0,38.8594,38.8675,38.8022,38.8022,49623.0
2019-05-17 15:10:00,47.54,47.62,47.5,47.58,65142.0,38.7941,38.8594,38.7614,38.8267,65142.0
2019-05-17 15:15:00,47.58,47.59,47.52,47.55,40553.0,38.8267,38.8349,38.7778,38.8022,40553.0
2019-05-17 15:20:00,47.54,47.6,47.53,47.58,35554.0,38.7941,38.843,38.7859,38.8267,35554.0
2019-05-17 15:25:00,47.57,47.61,47.53,47.59,45453.0,38.8186,38.8512,38.7859,38.8349,45453.0
2019-05-17 15:30:00,47.6,47.6,47.47,47.51,62038.0,38.843,38.843,38.737,38.7696,62038.0
2019-05-17 15:35:00,47.51,47.55,47.43,47.44,61624.0,38.7696,38.8022,38.7043,38.7125,61624.0
2019-05-17 15:40:00,47.43,47.49,47.34,47.43,102027.0,38.7043,38.7533,38.6309,38.7043,102027.0
2019-05-17 15:45:00,47.44,47.45,47.31,47.37,79032.0,38.7125,38.7206,38.6064,38.6554,79032.0
2019-05-17 15:50:00,47.36,47.39,47.32,47.34,121672.0,38.6472,38.6717,38.6146,38.6309,121672.0
2019-05-17 15:55:00,47.33,47.42,47.33,47.33,251873.0,38.6227,38.6962,38.6227,38.6227,251873.0
2019-05-20 09:30:00,47.31,47.5,47.22,47.46,142919.0,38.6064,38.7614,38.533,38.7288,142919.0
2019-05-20 09:35:00,47.47,47.55,47.43,47.55,54373.0,38.737,38.8022,38.7043,38.8022,54373.0
2019-05-20 09:40:00,47.54,47.66,47.52,47.61,47623.0,38.7941,38.892,38.7778,38.8512,47623.0
2019-05-20 09:45:00,47.62,47.72,47.53,47.54,47051.0,38.8594,38.941,38.7859,38.7941,47051.0
2019-05-20 09:50:00,47.54,47.56,47.44,47.52,43009.0,38.7941,38.8104,38.7125,38.7778,43009.0
2019-05-20 09:55:00,47.53,47.71,47.52,47.68,56409.0,38.7859,38.9328,38.7778,38.9083,56409.0
2019-05-20 10:00:00,47.67,47.73,47.64,47.67,36213.0,38.9002,38.9491,38.8757,38.9002,36213.0
2019-05-20 10:05:00,47.66,47.79,47.65,47.75,23688.0,38.892,38.9981,38.8838,38.9654,23688.0
2019-05-20 10:10:00,47.74,47.78,47.7,47.76,33104.0,38.9573,38.9899,38.9246,38.9736,33104.0
2019-05-20 10:15:00,47.76,47.78,47.68,47.71,32774.0,38.9736,38.9899,38.9083,38.9328,32774.0
2019-05-20 10:20:00,47.71,47.81,47.7,47.8,39081.0,38.9328,39.0144,38.9246,39.0063,39081.0
2019-05-20 10:25:00,47.79,47.86,47.78,47.82,36766.0,38.9981,39.0552,38.9899,39.0226,36766.0
2019-05-20 10:30:00,47.82,47.93,47.79,47.93,39448.0,39.0226,39.1123,38.9981,39.1123,39448.0
2019-05-20 10:35:00,47.93,47.95,47.87,47.88,47400.0,39.1123,39.1287,39.0634,39.0715,47400.0
2019-05-20 10:40:00,47.88,47.94,47.87,47.9,45465.0,39.0715,39.1205,39.0634,39.0879,45465.0
2019-05-20 10:45:00,47.91,47.96,47.89,47.9,46296.0,39.096,39.1368,39.0797,39.0879,46296.0
2019-05-20 10:50:00,47.9,47.9,47.83,47.84,52735.0,39.0879,39.0879,39.0307,39.0389,52735.0
2019-05-20 10:55:00,47.84,47.94,47.84,47.91,26020.0,39.0389,39.1205,39.0389,39.096,26020.0
2019-05-20 11:00:00,47.92,47.92,47.75,47.78,69502.0,39.1042,39.1042,38.9654,38.9899,69502.0
2019-05-20 11:05:00,47.77,47.81,47.75,47.79,52143.0,38.9818,39.0144,38.9654,38.9981,52143.0
2019-05-20 11:10:00,47.79,47.84,47.76,47.79,34353.0,38.9981,39.0389,38.9736,38.9981,34353.0
2019-05-20 11:15:00,47.79,47.83,47.74,47.8,21399.0,38.9981,39.0307,38.9573,39.0063,21399.0
2019-05-20 11:20:00,47.79,47.85,47.77,47.83,34701.0,38.9981,39.0471,38.9818,39.0307,34701.0
2019-05-20 11:25:00,47.82,47.86,47.78,47.81,44611.0,39.0226,39.0552,38.9899,39.0144,44611.0
2019-05-20 11:30:00,47.82,47.88,47.79,47.8,34928.0,39.0226,39.0715,38.9981,39.0063,34928.0
2019-05-20 11:35:00,47.81,47.81,47.65,47.66,75571.0,39.0144,39.0144,38.8838,38.892,75571.0
2019-05-20 11:40:00,47.65,47.7,47.65,47.68,55255.0,38.8838,38.9246,38.8838,38.9083,55255.0
2019-05-20 11:45:00,47.7,47.74,47.66,47.69,33730.0,38.9246,38.9573,38.892,38.9165,33730.0
2019-05-20 11:50:00,47.7,47.73,47.66,47.68,27211.0,38.9246,38.9491,38.892,38.9083,27211.0
2019-05-20 11:55:00,47.68,47.71,47.65,47.69,18188.0,38.9083,38.9328,38.8838,38.9165,18188.0
2019-05-20 12:00:00,47.69,47.7,47.65,47.69,21986.0,38.9165,38.9246,38.8838,38.9165,21986.0
2019-05-20 12:05:00,47.68,47.71,47.67,47.7,16939.0,38.9083,38.9328,38.9002,38.9246,16939.0
2019-05-20 12:10:00,47.7,47.73,47.69,47.71,17862.0,38.9246,38.9491,38.9165,38.9328,17862.0
2019-05-20 12:15:00,47.71,47.75,47.7,47.71,18932.0,38.9328,38.9654,38.9246,38.9328,18932.0
2019-05-20 12:20:00,47.7,47.73,47.68,47.71,27777.0,38.9246,38.9491,38.9083,38.9328,27777.0
2019-05-20 12:25:00,47.71,47.73,47.67,47.68,20021.0,38.9328,38.9491,38.9002,38.9083,20021.0
2019-05-20 12:30:00,47.68,47.73,47.64,47.71,39014.0,38.9083,38.9491,38.8757,38.9328,39014.0
2019-05-20 12:35:00,47.72,47.77,47.71,47.74,27733.0,38.941,38.9818,38.9328,38.9573,27733.0
2019-05-20 12:40:00,47.73,47.74,47.68,47.71,19924.0,38.9491,38.9573,38.9083,38.9328,19924.0
2019-05-20 12:45:00,47.71,47.74,47.68,47.71,15839.0,38.9328,38.9573,38.9083,38.9328,15839.0
2019-05-20 12:50:00,47.72,47.76,47.7,47.7,16815.0,38.941,38.9736,38.9246,38.9246,16815.0
2019-05-20 12:55:00,47.7,47.71,47.65,47.69,22100.0,38.9246,38.9328,38.8838,38.9165,22100.0
2019-05-20 13:00:00,47.69,47.73,47.67,47.69,23027.0,38.9165,38.9491,38.9002,38.9165,23027.0
2019-05-20 13:05:00,47.69,47.69,47.64,47.65,33786.0,38.9165,38.9165,38.8757,38.8838,33786.0
2019-05-20 13:10:00,47.65,47.66,47.59,47.61,26371.0,38.8838,38.892,38.8349,38.8512,26371.0
2019-05-20 13:15:00,47.61,47.61,47.56,47.57,47690.0,38.8512,38.8512,38.8104,38.8186,47690.0
2019-05-20 13:20:00,47.57,47.63,47.57,47.62,38255.0,38.8186,38.8675,38.8186,38.8594,38255.0
2019-05-20 13:25:00,47.62,47.67,47.6,47.66,28148.0,38.8594,38.9002,38.843,38.892,28148.0
2019-05-20 13:30:00,47.65,47.7,47.64,47.68,11967.0,38.8838,38.9246,38.8757,38.9083,11967.0
2019-05-20 13:35:00,47.68,47.75,47.68,47.72,18389.0,38.9083,38.9654,38.9083,38.941,18389.0
2019-05-20 13:40:00,47.73,47.74,47.7,47.72,13915.0,38.9491,38.9573,38.9246,38.941,13915.0
2019-05-20 13:45:00,47.72,47.74,47.69,47.72,30684.0,38.941,38.9573,38.9165,38.941,30684.0
2019-05-20 13:50:00,47.72,47.72,47.65,47.65,33591.0,38.941,38.941,38.8838,38.8838,33591.0
2019-05-20 13:55:00,47.65,47.68,47.63,47.66,21519.0,38.8838,38.9083,38.8675,38.892,21519.0
2019-05-20 14:00:00,47.66,47.69,47.64,47.66,12680.0,38.892,38.9165,38.8757,38.892,12680.0
2019-05-20 14:05:00,47.67,47.68,47.62,47.63,18241.0,38.9002,38.9083,38.8594,38.8675,18241.0
2019-05-20 14:10:00,47.63,47.66,47.59,47.6,22427.0,38.8675,38.892,38.8349,38.843,22427.0
2019-05-20 14:15:00,47.6,47.63,47.58,47.62,14701.0,38.843,38.8675,38.8267,38.8594,14701.0
2019-05-20 14:20:00,47.61,47.63,47.58,47.59,17876.0,38.8512,38.8675,38.8267,38.8349,17876.0
2019-05-20 14:25:00,47.59,47.61,47.56,47.58,25805.0,38.8349,38.8512,38.8104,38.8267,25805.0
2019-05-20 14:30:00,47.58,47.6,47.54,47.55,37826.0,38.8267,38.843,38.7941,38.8022,37826.0
2019-05-20 14:35:00,47.56,47.57,47.49,47.5,33817.0,38.8104,38.8186,38.7533,38.7614,33817.0
2019-05-20 14:40:00,47.49,47.58,47.49,47.58,29857.0,38.7533,38.8267,38.7533,38.8267,29857.0
2019-05-20 14:45:00,47.57,47.57,47.49,47.5,36372.0,38.8186,38.8186,38.7533,38.7614,36372.0
2019-05-20 14:50:00,47.5,47.53,47.48,47.51,41054.0,38.7614,38.7859,38.7451,38.7696,41054.0
2019-05-20 14:55:00,47.5,47.53,47.49,47.53,32611.0,38.7614,38.7859,38.7533,38.7859,32611.0
2019-05-20 15:00:00,47.52,47.53,47.47,47.49,40945.0,38.7778,38.7859,38.737,38.7533,40945.0
2019-05-20 15:05:00,47.49,47.5,47.41,47.42,40582.0,38.7533,38.7614,38.688,38.6962,40582.0
2019-05-20 15:10:00,47.41,47.43,47.32,47.39,88801.0,38.688,38.7043,38.6146,38.6717,88801.0
2019-05-20 15:15:00,47.39,47.44,47.36,47.42,56351.0,38.6717,38.7125,38.6472,38.6962,56351.0
2019-05-20 15:20:00,47.42,47.46,47.39,47.41,35792.0,38.6962,38.7288,38.6717,38.688,35792.0
2019-05-20 15:25:00,47.4,47.45,47.38,47.45,43293.0,38.6798,38.7206,38.6635,38.7206,43293.0
2019-05-20 15:30:00,47.44,47.49,47.41,47.47,45528.0,38.7125,38.7533,38.688,38.737,45528.0
2019-05-20 15:35:00,47.48,47.55,47.46,47.5,63106.0,38.7451,38.8022,38.7288,38.7614,63106.0
2019-05-20 15:40:00,47.5,47.53,47.47,47.49,62805.0,38.7614,38.7859,38.737,38.7533,62805.0
2019-05-20 15:45:00,47.49,47.51,47.46,47.47,87422.0,38.7533,38.7696,38.7288,38.737,87422.0
2019-05-20 15:50:00,47.47,47.56,47.47,47.56,118415.0,38.737,38.8104,38.737,38.8104,118415.0
2019-05-20 15:55:00,47.55,47.57,47.5,47.5,275078.0,38.8022,38.8186,38.7614,38.7614,275078.0
2019-05-21 09:30:00,47.89,48.2,47.77,48.14,225048.0,39.0797,39.3327,38.9818,39.2837,225048.0
2019-05-21 09:35:00,48.13,48.2,48.06,48.14,56021.0,39.2755,39.3327,39.2184,39.2837,56021.0
2019-05-21 09:40:00,48.13,48.19,48.03,48.05,42498.0,39.2755,39.3245,39.1939,39.2103,42498.0
2019-05-21 09:45:00,48.05,48.05,47.97,47.99,27522.0,39.2103,39.2103,39.145,39.1613,27522.0
2019-05-21 09:50:00,47.98,47.98,47.85,47.85,40284.0,39.1531,39.1531,39.0471,39.0471,40284.0
2019-05-21 09:55:00,47.85,48.01,47.82,47.98,45004.0,39.0471,39.1776,39.0226,39.1531,45004.0
2019-05-21 10:00:00,47.98,48.02,47.96,47.99,37897.0,39.1531,39.1858,39.1368,39.1613,37897.0
2019-05-21 10:05:00,48.0,48.05,47.98,47.99,29886.0,39.1695,39.2103,39.1531,39.1613,29886.0
2019-05-21 10:10:00,48.0,48.06,47.99,48.03,31920.0,39.1695,39.2184,39.1613,39.1939,31920.0
2019-05-21 10:15:00,48.03,48.09,48.03,48.07,32045.0,39.1939,39.2429,39.1939,39.2266,32045.0
2019-05-21 10:20:00,48.08,48.08,48.01,48.03,26485.0,39.2347,39.2347,39.1776,39.1939,26485.0
2019-05-21 10:25:00,48.03,48.07,48.0,48.04,22301.0,39.1939,39.2266,39.1695,39.2021,22301.0
2019-05-21 10:30:00,48.04,48.06,48.0,48.06,26801.0,39.2021,39.2184,39.1695,39.2184,26801.0
2019-05-21 10:35:00,48.07,48.08,48.0,48.03,23611.0,39.2266,39.2347,39.1695,39.1939,23611.0
2019-05-21 10:40:00,48.03,48.1,48.0,48.09,36069.0,39.1939,39.2511,39.1695,39.2429,36069.0
2019-05-21 10:45:00,48.1,48.14,48.06,48.07,35472.0,39.2511,39.2837,39.2184,39.2266,35472.0
2019-05-21 10:50:00,48.07,48.14,48.06,48.08,29580.0,39.2266,39.2837,39.2184,39.2347,29580.0
2019-05-21 10:55:00,48.08,48.13,48.06,48.06,54276.0,39.2347,39.2755,39.2184,39.2184,54276.0
2019-05-21 11:00:00,48.06,48.09,47.99,47.99,55838.0,39.2184,39.2429,39.1613,39.1613,55838.0
2019-05-21 11:05:00,48.0,48.1,48.0,48.09,78775.0,39.1695,39.2511,39.1695,39.2429,78775.0
2019-05-21 11:10:00,48.1,48.22,48.09,48.22,107142.0,39.2511,39.349,39.2429,39.349,107142.0
2019-05-21 11:15:00,48.22,48.33,48.21,48.21,121250.0,39.349,39.4387,39.3408,39.3408,121250.0
2019-05-21 11:20:00,48.21,48.26,48.17,48.23,36058.0,39.3408,39.3816,39.3082,39.3571,36058.0
2019-05-21 11:25:00,48.24,48.28,48.21,48.23,43820.0,39.3653,39.3979,39.3408,39.3571,43820.0
2019-05-21 11:30:00,48.24,48.24,48.18,48.2,26774.0,39.3653,39.3653,39.3163,39.3327,26774.0
2019-05-21 11:35:00,48.2,48.21,48.13,48.15,27232.0,39.3327,39.3408,39.2755,39.2919,27232.0
2019-05-21 11:40:00,48.15,48.16,48.09,48.1,20832.0,39.2919,39.3,39.2429,39.2511,20832.0
2019-05-21 11:45:00,48.09,48.15,48.09,48.1,23901.0,39.2429,39.2919,39.2429,39.2511,23901.0
2019-05-21 11:50:00,48.09,48.1,48.04,48.07,39454.0,39.2429,39.2511,39.2021,39.2266,39454.0
2019-05-21 11:55:00,48.08,48.11,48.03,48.05,29314.0,39.2347,39.2592,39.1939,39.2103,29314.0
2019-05-21 12:00:00,48.06,48.1,48.02,48.05,85558.0,39.2184,39.2511,39.1858,39.2103,85558.0
2019-05-21 12:05:00,48.04,48.07,48.03,48.07,30220.0,39.2021,39.2266,39.1939,39.2266,30220.0
2019-05-21 12:10:00,48.06,48.07,48.04,48.06,46042.0,39.2184,39.2266,39.2021,39.2184,46042.0
2019-05-21 12:15:00,48.06,48.07,48.03,48.03,29298.0,39.2184,39.2266,39.1939,39.1939,29298.0
2019-05-21 12:20:00,48.03,48.06,48.01,48.03,33133.0,39.1939,39.2184,39.1776,39.1939,33133.0
2019-05-21 12:25:00,48.04,48.07,48.03,48.04,32647.0,39.2021,39.2266,39.1939,39.2021,32647.0
2019-05-21 12:30:00,48.05,48.07,48.03,48.03,21308.0,39.2103,39.2266,39.1939,39.1939,21308.0
2019-05-21 12:35:00,48.02,48.02,47.97,47.99,15105.0,39.1858,39.1858,39.145,39.1613,15105.0
2019-05-21 12:40:00,48.0,48.02,48.0,48.02,9232.0,39.1695,39.1858,39.1695,39.1858,9232.0
2019-05-21 12:45:00,48.02,48.03,48.01,48.03,14266.0,39.1858,39.1939,39.1776,39.1939,14266.0
2019-05-21 12:50:00,48.03,48.06,48.03,48.05,24332.0,39.1939,39.2184,39.1939,39.2103,24332.0
2019-05-21 12:55:00,48.04,48.06,48.03,48.04,21480.0,39.2021,39.2184,39.1939,39.2021,21480.0
2019-05-21 13:00:00,48.05,48.06,48.01,48.04,32411.0,39.2103,39.2184,39.1776,39.2021,32411.0
2019-05-21 13:05:00,48.04,48.04,48.01,48.03,15591.0,39.2021,39.2021,39.1776,39.1939,15591.0
2019-05-21 13:10:00,48.04,48.05,48.02,48.04,8310.0,39.2021,39.2103,39.1858,39.2021,8310.0
2019-05-21 13:15:00,48.03,48.04,47.99,48.0,22312.0,39.1939,39.2021,39.1613,39.1695,22312.0
2019-05-21 13:20:00,47.99,48.0,47.98,48.0,15452.0,39.1613,39.1695,39.1531,39.1695,15452.0
2019-05-21 13:25:00,47.99,50.4,47.98,48.13,728653.0,39.1613,41.1279,39.1531,39.2755,728653.0
2019-05-21 13:30:00,48.12,48.25,48.06,48.25,109486.0,39.2674,39.3735,39.2184,39.3735,109486.0
2019-05-21 13:35:00,48.25,48.29,48.17,48.23,126963.0,39.3735,39.4061,39.3082,39.3571,126963.0
2019-05-21 13:40:00,48.23,48.34,48.23,48.31,73849.0,39.3571,39.4469,39.3571,39.4224,73849.0
2019-05-21 13:45:00,48.31,48.31,48.23,48.25,53394.0,39.4224,39.4224,39.3571,39.3735,53394.0
2019-05-21 13:50:00,48.25,48.28,48.23,48.26,63875.0,39.3735,39.3979,39.3571,39.3816,63875.0
2019-05-21 13:55:00,48.26,48.26,48.13,48.16,49237.0,39.3816,39.3816,39.2755,39.3,49237.0
2019-05-21 14:00:00,48.16,48.21,48.15,48.17,28863.0,39.3,39.3408,39.2919,39.3082,28863.0
2019-05-21 14:05:00,48.17,48.18,48.13,48.13,35024.0,39.3082,39.3163,39.2755,39.2755,35024.0
2019-05-21 14:10:00,48.14,48.15,48.07,48.11,46217.0,39.2837,39.2919,39.2266,39.2592,46217.0
2019-05-21 14:15:00,48.11,48.14,48.1,48.14,28172.0,39.2592,39.2837,39.2511,39.2837,28172.0
2019-05-21 14:20:00,48.14,48.2,48.11,48.19,40365.0,39.2837,39.3327,39.2592,39.3245,40365.0
2019-05-21 14:25:00,48.19,48.28,48.18,48.25,57571.0,39.3245,39.3979,39.3163,39.3735,57571.0
2019-05-21 14:30:00,48.25,48.27,48.22,48.25,62824.0,39.3735,39.3898,39.349,39.3735,62824.0
2019-05-21 14:35:00,48.25,48.3,48.25,48.28,53957.0,39.3735,39.4143,39.3735,39.3979,53957.0
2019-05-21 14:40:00,48.28,48.35,48.28,48.34,121414.0,39.3979,39.4551,39.3979,39.4469,121414.0
2019-05-21 14:45:00,48.34,48.37,48.3,48.34,154947.0,39.4469,39.4714,39.4143,39.4469,154947.0
2019-05-21 14:50:00,48.34,48.35,48.29,48.32,75102.0,39.4469,39.4551,39.4061,39.4306,75102.0
2019-05-21 14:55:00,48.32,48.33,48.26,48.29,58142.0,39.4306,39.4387,39.3816,39.4061,58142.0
2019-05-21 15:00:00,48.29,48.29,48.2,48.2,54509.0,39.4061,39.4061,39.3327,39.3327,54509.0
2019-05-21 15:05:00,48.21,48.26,48.2,48.26,50096.0,39.3408,39.3816,39.3327,39.3816,50096.0
2019-05-21 15:10:00,48.26,48.3,48.23,48.28,59369.0,39.3816,39.4143,39.3571,39.3979,59369.0
2019-05-21 15:15:00,48.28,48.29,48.23,48.28,50283.0,39.3979,39.4061,39.3571,39.3979,50283.0
2019-05-21 15:20:00,48.28,48.31,48.24,48.26,63635.0,39.3979,39.4224,39.3653,39.3816,63635.0
2019-05-21 15:25:00,48.26,48.29,48.24,48.28,53235.0,39.3816,39.4061,39.3653,39.3979,53235.0
2019-05-21 15:30:00,48.28,48.35,48.27,48.29,146220.0,39.3979,39.4551,39.3898,39.4061,146220.0
2019-05-21 15:35:00,48.29,48.31,48.27,48.3,85036.0,39.4061,39.4224,39.3898,39.4143,85036.0
2019-05-21 15:40:00,48.3,48.31,48.17,48.18,129701.0,39.4143,39.4224,39.3082,39.3163,129701.0
2019-05-21 15:45:00,48.18,48.21,48.16,48.18,106730.0,39.3163,39.3408,39.3,39.3163,106730.0
2019-05-21 15:50:00,48.18,48.18,48.12,48.15,174553.0,39.3163,39.3163,39.2674,39.2919,174553.0
2019-05-21 15:55:00,48.14,48.18,48.1,48.15,381428.0,39.2837,39.3163,39.2511,39.2919,381428.0
2019-05-22 09:30:00,47.86,48.05,47.75,48.03,53037.0,39.0552,39.2103,38.9654,39.1939,53037.0
2019-05-22 09:35:00,48.03,48.06,47.88,47.89,37905.0,39.1939,39.2184,39.0715,39.0797,37905.0
2019-05-22 09:40:00,47.9,47.96,47.82,47.86,30327.0,39.0879,39.1368,39.0226,39.0552,30327.0
2019-05-22 09:45:00,47.87,47.9,47.73,47.75,87076.0,39.0634,39.0879,38.9491,38.9654,87076.0
2019-05-22 09:50:00,47.74,47.8,47.72,47.8,200523.0,38.9573,39.0063,38.941,39.0063,200523.0
2019-05-22 09:55:00,47.8,47.99,47.8,47.91,173642.0,39.0063,39.1613,39.0063,39.096,173642.0
2019-05-22 10:00:00,47.91,47.98,47.84,47.85,26352.0,39.096,39.1531,39.0389,39.0471,26352.0
2019-05-22 10:05:00,47.85,47.93,47.84,47.87,23589.0,39.0471,39.1123,39.0389,39.0634,23589.0
2019-05-22 10:10:00,47.88,47.92,47.77,47.84,36897.0,39.0715,39.1042,38.9818,39.0389,36897.0
2019-05-22 10:15:00,47.85,48.0,47.85,47.87,37984.0,39.0471,39.1695,39.0471,39.0634,37984.0
2019-05-22 10:20:00,47.86,47.96,47.81,47.95,29458.0,39.0552,39.1368,39.0144,39.1287,29458.0
2019-05-22 10:25:00,47.95,47.99,47.92,47.94,64392.0,39.1287,39.1613,39.1042,39.1205,64392.0
2019-05-22 10:30:00,47.93,47.95,47.83,47.84,40864.0,39.1123,39.1287,39.0307,39.0389,40864.0
2019-05-22 10:35:00,47.85,47.87,47.75,47.83,26837.0,39.0471,39.0634,38.9654,39.0307,26837.0
2019-05-22 10:40:00,47.84,47.86,47.79,47.82,20070.0,39.0389,39.0552,38.9981,39.0226,20070.0
2019-05-22 10:45:00,47.82,47.89,47.8,47.86,28368.0,39.0226,39.0797,39.0063,39.0552,28368.0
2019-05-22 10:50:00,47.86,47.91,47.85,47.86,31291.0,39.0552,39.096,39.0471,39.0552,31291.0
2019-05-22 10:55:00,47.87,47.87,47.77,47.83,25091.0,39.0634,39.0634,38.9818,39.0307,25091.0
2019-05-22 11:00:00,47.83,47.84,47.71,47.74,27278.0,39.0307,39.0389,38.9328,38.9573,27278.0
2019-05-22 11:05:00,47.75,47.78,47.7,47.75,25624.0,38.9654,38.9899,38.9246,38.9654,25624.0
2019-05-22 11:10:00,47.75,47.84,47.73,47.84,23020.0,38.9654,39.0389,38.9491,39.0389,23020.0
2019-05-22 11:15:00,47.83,47.89,47.83,47.87,23005.0,39.0307,39.0797,39.0307,39.0634,23005.0
2019-05-22 11:20:00,47.86,47.88,47.84,47.86,32313.0,39.0552,39.0715,39.0389,39.0552,32313.0
2019-05-22 11:25:00,47.86,47.94,47.85,47.93,64453.0,39.0552,39.1205,39.0471,39.1123,64453.0
2019-05-22 11:30:00,47.93,47.99,47.87,47.87,87216.0,39.1123,39.1613,39.0634,39.0634,87216.0
2019-05-22 11:35:00,47.87,47.92,47.85,47.91,20707.0,39.0634,39.1042,39.0471,39.096,20707.0
2019-05-22 11:40:00,47.91,47.94,47.88,47.93,44000.0,39.096,39.1205,39.0715,39.1123,44000.0
2019-05-22 11:45:00,47.93,47.96,47.9,47.91,44174.0,39.1123,39.1368,39.0879,39.096,44174.0
2019-05-22 11:50:00,47.92,47.97,47.89,47.94,24773.0,39.1042,39.145,39.0797,39.1205,24773.0
2019-05-22 11:55:00,47.95,47.99,47.94,47.96,18606.0,39.1287,39.1613,39.1205,39.1368,18606.0
2019-05-22 12:00:00,47.95,47.97,47.9,47.91,50041.0,39.1287,39.145,39.0879,39.096,50041.0
2019-05-22 12:05:00,47.91,47.92,47.88,47.91,66016.0,39.096,39.1042,39.0715,39.096,66016.0
2019-05-22 12:10:00,47.92,47.95,47.9,47.91,25091.0,39.1042,39.1287,39.0879,39.096,25091.0
2019-05-22 12:15:00,47.91,47.97,47.91,47.96,17849.0,39.096,39.145,39.096,39.1368,17849.0
2019-05-22 12:20:00,47.96,47.98,47.94,47.95,13966.0,39.1368,39.1531,39.1205,39.1287,13966.0
2019-05-22 12:25:00,47.95,47.95,47.9,47.91,13536.0,39.1287,39.1287,39.0879,39.096,13536.0
2019-05-22 12:30:00,47.9,47.92,47.87,47.91,12544.0,39.0879,39.1042,39.0634,39.096,12544.0
2019-05-22 12:35:00,47.92,47.98,47.91,47.95,17829.0,39.1042,39.1531,39.096,39.1287,17829.0
2019-05-22 12:40:00,47.94,47.94,47.9,47.91,12314.0,39.1205,39.1205,39.0879,39.096,12314.0
2019-05-22 12:45:00,47.91,47.93,47.9,47.92,17865.0,39.096,39.1123,39.0879,39.1042,17865.0
2019-05-22 12:50:00,47.93,47.93,47.9,47.92,12651.0,39.1123,39.1123,39.0879,39.1042,12651.0
2019-05-22 12:55:00,47.93,47.94,47.9,47.91,9917.0,39.1123,39.1205,39.0879,39.096,9917.0
2019-05-22 13:00:00,47.9,47.96,47.9,47.93,16617.0,39.0879,39.1368,39.0879,39.1123,16617.0
2019-05-22 13:05:00,47.93,47.94,47.89,47.89,14156.0,39.1123,39.1205,39.0797,39.0797,14156.0
2019-05-22 13:10:00,47.89,47.94,47.88,47.94,17073.0,39.0797,39.1205,39.0715,39.1205,17073.0
2019-05-22 13:15:00,47.94,47.96,47.92,47.94,12020.0,39.1205,39.1368,39.1042,39.1205,12020.0
2019-05-22 13:20:00,47.95,47.97,47.93,47.96,30523.0,39.1287,39.145,39.1123,39.1368,30523.0
2019-05-22 13:25:00,47.96,47.99,47.94,47.99,22690.0,39.1368,39.1613,39.1205,39.1613,22690.0
2019-05-22 13:30:00,47.98,48.03,47.98,48.02,46075.0,39.1531,39.1939,39.1531,39.1858,46075.0
2019-05-22 13:35:00,48.02,48.02,47.96,47.97,24962.0,39.1858,39.1858,39.1368,39.145,24962.0
2019-05-22 13:40:00,47.97,48.05,47.96,48.04,103435.0,39.145,39.2103,39.1368,39.2021,103435.0
2019-05-22 13:45:00,48.04,48.05,47.99,48.01,34719.0,39.2021,39.2103,39.1613,39.1776,34719.0
2019-05-22 13:50:00,48.01,48.04,47.98,48.03,21219.0,39.1776,39.2021,39.1531,39.1939,21219.0
2019-05-22 13:55:00,48.03,48.06,48.01,48.04,30083.0,39.1939,39.2184,39.1776,39.2021,30083.0
2019-05-22 14:00:00,48.04,48.06,48.01,48.01,23210.0,39.2021,39.2184,39.1776,39.1776,23210.0
2019-05-22 14:05:00,48.02,48.08,48.02,48.07,17224.0,39.1858,39.2347,39.1858,39.2266,17224.0
2019-05-22 14:10:00,48.07,48.09,48.03,48.07,27552.0,39.2266,39.2429,39.1939,39.2266,27552.0
2019-05-22 14:15:00,48.07,48.1,48.04,48.1,22334.0,39.2266,39.2511,39.2021,39.2511,22334.0
2019-05-22 14:20:00,48.1,48.17,48.1,48.16,36717.0,39.2511,39.3082,39.2511,39.3,36717.0
2019-05-22 14:25:00,48.15,48.18,48.15,48.18,29319.0,39.2919,39.3163,39.2919,39.3163,29319.0
2019-05-22 14:30:00,48.18,48.24,48.17,48.22,52222.0,39.3163,39.3653,39.3082,39.349,52222.0
2019-05-22 14:35:00,48.23,48.26,48.23,48.24,45096.0,39.3571,39.3816,39.3571,39.3653,45096.0
2019-05-22 14:40:00,48.24,48.33,48.23,48.29,92995.0,39.3653,39.4387,39.3571,39.4061,92995.0
2019-05-22 14:45:00,48.29,48.31,48.25,48.25,39088.0,39.4061,39.4224,39.3735,39.3735,39088.0
2019-05-22 14:50:00,48.25,48.25,48.15,48.17,46608.0,39.3735,39.3735,39.2919,39.3082,46608.0
2019-05-22 14:55:00,48.17,48.19,48.15,48.19,35300.0,39.3082,39.3245,39.2919,39.3245,35300.0
2019-05-22 15:00:00,48.19,48.19,48.1,48.13,55534.0,39.3245,39.3245,39.2511,39.2755,55534.0
2019-05-22 15:05:00,48.12,48.14,48.06,48.1,38503.0,39.2674,39.2837,39.2184,39.2511,38503.0
2019-05-22 15:10:00,48.1,48.14,48.09,48.12,34947.0,39.2511,39.2837,39.2429,39.2674,34947.0
2019-05-22 15:15:00,48.12,48.15,48.08,48.13,44655.0,39.2674,39.2919,39.2347,39.2755,44655.0
2019-05-22 15:20:00,48.13,48.17,48.11,48.16,39868.0,39.2755,39.3082,39.2592,39.3,39868.0
2019-05-22 15:25:00,48.16,48.2,48.14,48.16,53587.0,39.3,39.3327,39.2837,39.3,53587.0
2019-05-22 15:30:00,48.15,48.16,48.12,48.14,70425.0,39.2919,39.3,39.2674,39.2837,70425.0
2019-05-22 15:35:00,48.14,48.18,48.12,48.17,101858.0,39.2837,39.3163,39.2674,39.3082,101858.0
2019-05-22 15:40:00,48.17,48.21,48.16,48.18,67809.0,39.3082,39.3408,39.3,39.3163,67809.0
2019-05-22 15:45:00,48.18,48.19,48.14,48.16,77204.0,39.3163,39.3245,39.2837,39.3,77204.0
2019-05-22 15:50:00,48.16,48.18,48.13,48.13,85724.0,39.3,39.3163,39.2755,39.2755,85724.0
2019-05-22 15:55:00,48.13,48.18,48.11,48.13,294618.0,39.2755,39.3163,39.2592,39.2755,294618.0
2019-05-23 09:30:00,47.49,47.55,46.96,47.11,110098.0,38.7533,38.8022,38.3208,38.4432,110098.0
2019-05-23 09:35:00,47.11,47.22,47.06,47.14,45099.0,38.4432,38.533,38.4024,38.4677,45099.0
2019-05-23 09:40:00,47.14,47.23,47.1,47.22,40259.0,38.4677,38.5411,38.435,38.533,40259.0
2019-05-23 09:45:00,47.22,47.27,47.17,47.17,44130.0,38.533,38.5738,38.4922,38.4922,44130.0
2019-05-23 09:50:00,47.17,47.17,47.0,47.01,60485.0,38.4922,38.4922,38.3534,38.3616,60485.0
2019-05-23 09:55:00,47.0,47.01,46.93,46.95,120424.0,38.3534,38.3616,38.2963,38.3126,120424.0
2019-05-23 10:00:00,46.96,47.11,46.96,47.07,122727.0,38.3208,38.4432,38.3208,38.4105,122727.0
2019-05-23 10:05:00,47.07,47.07,46.93,46.94,106494.0,38.4105,38.4105,38.2963,38.3045,106494.0
2019-05-23 10:10:00,46.94,47.08,46.93,47.03,117696.0,38.3045,38.4187,38.2963,38.3779,117696.0
2019-05-23 10:15:00,47.03,47.07,46.89,46.89,41530.0,38.3779,38.4105,38.2637,38.2637,41530.0
2019-05-23 10:20:00,46.89,46.93,46.74,46.81,97856.0,38.2637,38.2963,38.1413,38.1984,97856.0
2019-05-23 10:25:00,46.8,46.85,46.72,46.82,48459.0,38.1902,38.231,38.1249,38.2065,48459.0
2019-05-23 10:30:00,46.82,46.88,46.77,46.87,38674.0,38.2065,38.2555,38.1657,38.2473,38674.0
2019-05-23 10:35:00,46.87,46.92,46.85,46.92,35029.0,38.2473,38.2881,38.231,38.2881,35029.0
2019-05-23 10:40:00,46.92,46.96,46.88,46.9,44533.0,38.2881,38.3208,38.2555,38.2718,44533.0
2019-05-23 10:45:00,46.9,46.95,46.81,46.9,64723.0,38.2718,38.3126,38.1984,38.2718,64723.0
2019-05-23 10:50:00,46.91,47.06,46.87,47.05,126287.0,38.28,38.4024,38.2473,38.3942,126287.0
2019-05-23 10:55:00,47.05,47.07,46.98,47.04,40863.0,38.3942,38.4105,38.3371,38.3861,40863.0
2019-05-23 11:00:00,47.05,47.06,46.98,47.01,29502.0,38.3942,38.4024,38.3371,38.3616,29502.0
2019-05-23 11:05:00,47.01,47.06,46.96,47.02,39063.0,38.3616,38.4024,38.3208,38.3697,39063.0
2019-05-23 11:10:00,47.02,47.02,46.88,46.88,51110.0,38.3697,38.3697,38.2555,38.2555,51110.0
2019-05-23 11:15:00,46.88,46.93,46.87,46.91,25766.0,38.2555,38.2963,38.2473,38.28,25766.0
2019-05-23 11:20:00,46.91,47.02,46.9,47.02,63240.0,38.28,38.3697,38.2718,38.3697,63240.0
2019-05-23 11:25:00,47.02,47.14,47.01,47.02,34356.0,38.3697,38.4677,38.3616,38.3697,34356.0
2019-05-23 11:30:00,47.01,47.04,46.99,47.0,32979.0,38.3616,38.3861,38.3453,38.3534,32979.0
2019-05-23 11:35:00,47.01,47.03,46.95,47.01,33709.0,38.3616,38.3779,38.3126,38.3616,33709.0
2019-05-23 11:40:00,47.0,47.01,46.93,46.97,61526.0,38.3534,38.3616,38.2963,38.3289,61526.0
2019-05-23 11:45:00,46.97,47.02,46.94,47.0,38714.0,38.3289,38.3697,38.3045,38.3534,38714.0
2019-05-23 11:50:00,47.0,47.0,46.85,46.87,33204.0,38.3534,38.3534,38.231,38.2473,33204.0
2019-05-23 11:55:00,46.87,46.88,46.82,46.87,33194.0,38.2473,38.2555,38.2065,38.2473,33194.0
2019-05-23 12:00:00,46.87,46.97,46.87,46.97,30729.0,38.2473,38.3289,38.2473,38.3289,30729.0
2019-05-23 12:05:00,46.97,47.08,46.95,47.01,64871.0,38.3289,38.4187,38.3126,38.3616,64871.0
2019-05-23 12:10:00,47.01,47.07,47.0,47.03,15286.0,38.3616,38.4105,38.3534,38.3779,15286.0
2019-05-23 12:15:00,47.03,47.06,46.98,47.04,26643.0,38.3779,38.4024,38.3371,38.3861,26643.0
2019-05-23 12:20:00,47.03,47.03,46.99,47.03,11947.0,38.3779,38.3779,38.3453,38.3779,11947.0
2019-05-23 12:25:00,47.04,47.08,47.01,47.02,23348.0,38.3861,38.4187,38.3616,38.3697,23348.0
2019-05-23 12:30:00,47.02,47.05,47.01,47.02,22790.0,38.3697,38.3942,38.3616,38.3697,22790.0
2019-05-23 12:35:00,47.02,47.07,46.99,47.05,29169.0,38.3697,38.4105,38.3453,38.3942,29169.0
2019-05-23 12:40:00,47.05,47.11,47.04,47.06,22245.0,38.3942,38.4432,38.3861,38.4024,22245.0
2019-05-23 12:45:00,47.07,47.07,47.02,47.06,20954.0,38.4105,38.4105,38.3697,38.4024,20954.0
2019-05-23 12:50:00,47.05,47.06,46.99,47.01,32089.0,38.3942,38.4024,38.3453,38.3616,32089.0
2019-05-23 12:55:00,47.01,47.02,46.95,46.97,37836.0,38.3616,38.3697,38.3126,38.3289,37836.0
2019-05-23 13:00:00,46.96,46.96,46.9,46.96,20935.0,38.3208,38.3208,38.2718,38.3208,20935.0
2019-05-23 13:05:00,46.96,46.99,46.94,46.95,16837.0,38.3208,38.3453,38.3045,38.3126,16837.0
2019-05-23 13:10:00,46.94,46.96,46.84,46.84,22233.0,38.3045,38.3208,38.2229,38.2229,22233.0
2019-05-23 13:15:00,46.85,46.88,46.83,46.88,25190.0,38.231,38.2555,38.2147,38.2555,25190.0
2019-05-23 13:20:00,46.87,46.89,46.84,46.89,20733.0,38.2473,38.2637,38.2229,38.2637,20733.0
2019-05-23 13:25:00,46.89,46.94,46.87,46.87,19631.0,38.2637,38.3045,38.2473,38.2473,19631.0
2019-05-23 13:30:00,46.87,46.88,46.83,46.87,24245.0,38.2473,38.2555,38.2147,38.2473,24245.0
2019-05-23 13:35:00,46.87,46.95,46.86,46.95,30232.0,38.2473,38.3126,38.2392,38.3126,30232.0
2019-05-23 13:40:00,46.95,46.95,46.89,46.89,22499.0,38.3126,38.3126,38.2637,38.2637,22499.0
2019-05-23 13:45:00,46.89,46.9,46.84,46.86,20605.0,38.2637,38.2718,38.2229,38.2392,20605.0
2019-05-23 13:50:00,46.85,46.89,46.84,46.87,16396.0,38.231,38.2637,38.2229,38.2473,16396.0
2019-05-23 13:55:00,46.87,46.9,46.86,46.9,12075.0,38.2473,38.2718,38.2392,38.2718,12075.0
2019-05-23 14:00:00,46.9,46.93,46.87,46.88,33904.0,38.2718,38.2963,38.2473,38.2555,33904.0
2019-05-23 14:05:00,46.88,46.89,46.82,46.83,18810.0,38.2555,38.2637,38.2065,38.2147,18810.0
2019-05-23 14:10:00,46.84,46.84,46.8,46.84,17809.0,38.2229,38.2229,38.1902,38.2229,17809.0
2019-05-23 14:15:00,46.84,46.9,46.82,46.9,25630.0,38.2229,38.2718,38.2065,38.2718,25630.0
2019-05-23 14:20:00,46.9,46.92,46.88,46.91,24229.0,38.2718,38.2881,38.2555,38.28,24229.0
2019-05-23 14:25:00,46.91,46.92,46.82,46.82,24655.0,38.28,38.2881,38.2065,38.2065,24655.0
2019-05-23 14:30:00,46.83,46.94,46.82,46.93,57059.0,38.2147,38.3045,38.2065,38.2963,57059.0
2019-05-23 14:35:00,46.93,46.94,46.85,46.88,36811.0,38.2963,38.3045,38.231,38.2555,36811.0
2019-05-23 14:40:00,46.89,46.9,46.82,46.86,40649.0,38.2637,38.2718,38.2065,38.2392,40649.0
2019-05-23 14:45:00,46.86,46.89,46.83,46.84,68303.0,38.2392,38.2637,38.2147,38.2229,68303.0
2019-05-23 14:50:00,46.84,46.87,46.83,46.84,35054.0,38.2229,38.2473,38.2147,38.2229,35054.0
2019-05-23 14:55:00,46.84,46.86,46.81,46.85,27282.0,38.2229,38.2392,38.1984,38.231,27282.0
2019-05-23 15:00:00,46.85,46.86,46.78,46.84,46694.0,38.231,38.2392,38.1739,38.2229,46694.0
2019-05-23 15:05:00,46.83,46.86,46.79,46.81,51774.0,38.2147,38.2392,38.1821,38.1984,51774.0
2019-05-23 15:10:00,46.82,46.86,46.79,46.84,46748.0,38.2065,38.2392,38.1821,38.2229,46748.0
2019-05-23 15:15:00,46.84,46.92,46.79,46.86,62423.0,38.2229,38.2881,38.1821,38.2392,62423.0
2019-05-23 15:20:00,46.86,46.99,46.86,46.94,74560.0,38.2392,38.3453,38.2392,38.3045,74560.0
2019-05-23 15:25:00,46.93,47.08,46.91,47.02,53721.0,38.2963,38.4187,38.28,38.3697,53721.0
2019-05-23 15:30:00,47.01,47.09,47.0,47.05,61214.0,38.3616,38.4269,38.3534,38.3942,61214.0
2019-05-23 15:35:00,47.04,47.06,46.99,47.0,107246.0,38.3861,38.4024,38.3453,38.3534,107246.0
2019-05-23 15:40:00,47.0,47.03,46.95,47.0,124751.0,38.3534,38.3779,38.3126,38.3534,124751.0
2019-05-23 15:45:00,47.0,47.1,46.96,47.05,132008.0,38.3534,38.435,38.3208,38.3942,132008.0
2019-05-23 15:50:00,47.05,47.16,47.01,47.16,189104.0,38.3942,38.484,38.3616,38.484,189104.0
2019-05-23 15:55:00,47.16,47.28,47.11,47.24,418406.0,38.484,38.5819,38.4432,38.5493,418406.0
2019-05-24 09:30:00,47.48,47.59,47.41,47.58,102636.0,38.7451,38.8349,38.688,38.8267,102636.0
2019-05-24 09:35:00,47.6,47.65,47.52,47.52,60001.0,38.843,38.8838,38.7778,38.7778,60001.0
2019-05-24 09:40:00,47.52,47.6,47.47,47.59,38332.0,38.7778,38.843,38.737,38.8349,38332.0
2019-05-24 09:45:00,47.59,47.61,47.45,47.5,34409.0,38.8349,38.8512,38.7206,38.7614,34409.0
2019-05-24 09:50:00,47.5,47.58,47.44,47.46,23899.0,38.7614,38.8267,38.7125,38.7288,23899.0
2019-05-24 09:55:00,47.46,47.49,47.39,47.49,23278.0,38.7288,38.7533,38.6717,38.7533,23278.0
2019-05-24 10:00:00,47.5,47.58,47.49,47.56,19555.0,38.7614,38.8267,38.7533,38.8104,19555.0
2019-05-24 10:05:00,47.56,47.57,47.48,47.48,19157.0,38.8104,38.8186,38.7451,38.7451,19157.0
2019-05-24 10:10:00,47.47,47.49,47.4,47.46,27530.0,38.737,38.7533,38.6798,38.7288,27530.0
2019-05-24 10:15:00,47.47,47.55,47.47,47.53,21198.0,38.737,38.8022,38.737,38.7859,21198.0
2019-05-24 10:20:00,47.53,47.53,47.48,47.52,17606.0,38.7859,38.7859,38.7451,38.7778,17606.0
2019-05-24 10:25:00,47.52,47.56,47.45,47.46,22220.0,38.7778,38.8104,38.7206,38.7288,22220.0
2019-05-24 10:30:00,47.46,47.52,47.45,47.51,17366.0,38.7288,38.7778,38.7206,38.7696,17366.0
2019-05-24 10:35:00,47.52,47.56,47.49,47.52,17798.0,38.7778,38.8104,38.7533,38.7778,17798.0
2019-05-24 10:40:00,47.52,47.55,47.48,47.55,42479.0,38.7778,38.8022,38.7451,38.8022,42479.0
2019-05-24 10:45:00,47.55,47.59,47.52,47.52,27547.0,38.8022,38.8349,38.7778,38.7778,27547.0
2019-05-24 10:50:00,47.52,47.53,47.43,47.44,42157.0,38.7778,38.7859,38.7043,38.7125,42157.0
2019-05-24 10:55:00,47.44,47.51,47.43,47.48,27217.0,38.7125,38.7696,38.7043,38.7451,27217.0
2019-05-24 11:00:00,47.47,47.56,47.47,47.5,32192.0,38.737,38.8104,38.737,38.7614,32192.0
2019-05-24 11:05:00,47.5,47.55,47.48,47.5,23150.0,38.7614,38.8022,38.7451,38.7614,23150.0
2019-05-24 11:10:00,47.51,47.53,47.45,47.53,24228.0,38.7696,38.7859,38.7206,38.7859,24228.0
2019-05-24 11:15:00,47.53,47.53,47.47,47.5,20118.0,38.7859,38.7859,38.737,38.7614,20118.0
2019-05-24 11:20:00,47.51,47.57,47.49,47.54,24469.0,38.7696,38.8186,38.7533,38.7941,24469.0
2019-05-24 11:25:00,47.53,47.55,47.49,47.52,19743.0,38.7859,38.8022,38.7533,38.7778,19743.0
2019-05-24 11:30:00,47.53,47.55,47.5,47.54,25204.0,38.7859,38.8022,38.7614,38.7941,25204.0
2019-05-24 11:35:00,47.54,47.6,47.54,47.57,43335.0,38.7941,38.843,38.7941,38.8186,43335.0
2019-05-24 11:40:00,47.57,47.58,47.53,47.54,26781.0,38.8186,38.8267,38.7859,38.7941,26781.0
2019-05-24 11:45:00,47.55,47.58,47.55,47.57,14502.0,38.8022,38.8267,38.8022,38.8186,14502.0
2019-05-24 11:50:00,47.58,47.6,47.56,47.58,21913.0,38.8267,38.843,38.8104,38.8267,21913.0
2019-05-24 11:55:00,47.58,47.6,47.55,47.6,25872.0,38.8267,38.843,38.8022,38.843,25872.0
2019-05-24 12:00:00,47.59,47.6,47.56,47.59,35185.0,38.8349,38.843,38.8104,38.8349,35185.0
2019-05-24 12:05:00,47.6,47.64,47.58,47.6,34738.0,38.843,38.8757,38.8267,38.843,34738.0
2019-05-24 12:10:00,47.6,47.61,47.57,47.61,22651.0,38.843,38.8512,38.8186,38.8512,22651.0
2019-05-24 12:15:00,47.6,47.61,47.55,47.58,24772.0,38.843,38.8512,38.8022,38.8267,24772.0
2019-05-24 12:20:00,47.59,47.64,47.58,47.62,17580.0,38.8349,38.8757,38.8267,38.8594,17580.0
2019-05-24 12:25:00,47.62,47.67,47.61,47.67,20311.0,38.8594,38.9002,38.8512,38.9002,20311.0
2019-05-24 12:30:00,47.67,47.71,47.65,47.7,17349.0,38.9002,38.9328,38.8838,38.9246,17349.0
2019-05-24 12:35:00,47.71,47.73,47.69,47.73,21037.0,38.9328,38.9491,38.9165,38.9491,21037.0
2019-05-24 12:40:00,47.73,47.75,47.72,47.74,15557.0,38.9491,38.9654,38.941,38.9573,15557.0
2019-05-24 12:45:00,47.74,47.74,47.7,47.71,17645.0,38.9573,38.9573,38.9246,38.9328,17645.0
2019-05-24 12:50:00,47.72,47.76,47.69,47.74,17044.0,38.941,38.9736,38.9165,38.9573,17044.0
2019-05-24 12:55:00,47.75,47.77,47.72,47.77,14502.0,38.9654,38.9818,38.941,38.9818,14502.0
2019-05-24 13:00:00,47.77,47.8,47.77,47.77,27879.0,38.9818,39.0063,38.9818,38.9818,27879.0
2019-05-24 13:05:00,47.78,47.79,47.77,47.77,20800.0,38.9899,38.9981,38.9818,38.9818,20800.0
2019-05-24 13:10:00,47.76,47.77,47.71,47.72,20939.0,38.9736,38.9818,38.9328,38.941,20939.0
2019-05-24 13:15:00,47.72,47.75,47.72,47.73,13773.0,38.941,38.9654,38.941,38.9491,13773.0
2019-05-24 13:20:00,47.74,47.77,47.73,47.74,13561.0,38.9573,38.9818,38.9491,38.9573,13561.0
2019-05-24 13:25:00,47.74,47.74,47.69,47.7,19247.0,38.9573,38.9573,38.9165,38.9246,19247.0
2019-05-24 13:30:00,47.7,47.74,47.7,47.74,21227.0,38.9246,38.9573,38.9246,38.9573,21227.0
2019-05-24 13:35:00,47.74,47.74,47.7,47.72,16799.0,38.9573,38.9573,38.9246,38.941,16799.0
2019-05-24 13:40:00,47.73,47.74,47.71,47.72,15146.0,38.9491,38.9573,38.9328,38.941,15146.0
2019-05-24 13:45:00,47.72,47.74,47.72,47.74,11826.0,38.941,38.9573,38.941,38.9573,11826.0
2019-05-24 13:50:00,47.74,47.76,47.72,47.73,20173.0,38.9573,38.9736,38.941,38.9491,20173.0
2019-05-24 13:55:00,47.73,47.73,47.68,47.7,13629.0,38.9491,38.9491,38.9083,38.9246,13629.0
2019-05-24 14:00:00,47.71,47.78,47.71,47.77,29138.0,38.9328,38.9899,38.9328,38.9818,29138.0
2019-05-24 14:05:00,47.75,47.76,47.71,47.74,21087.0,38.9654,38.9736,38.9328,38.9573,21087.0
2019-05-24 14:10:00,47.74,47.74,47.68,47.7,22719.0,38.9573,38.9573,38.9083,38.9246,22719.0
2019-05-24 14:15:00,47.69,47.74,47.69,47.73,18355.0,38.9165,38.9573,38.9165,38.9491,18355.0
2019-05-24 14:20:00,47.73,47.74,47.7,47.72,15309.0,38.9491,38.9573,38.9246,38.941,15309.0
2019-05-24 14:25:00,47.73,47.77,47.72,47.74,18037.0,38.9491,38.9818,38.941,38.9573,18037.0
2019-05-24 14:30:00,47.74,47.76,47.72,47.73,23829.0,38.9573,38.9736,38.941,38.9491,23829.0
2019-05-24 14:35:00,47.73,47.75,47.72,47.75,19769.0,38.9491,38.9654,38.941,38.9654,19769.0
2019-05-24 14:40:00,47.75,47.76,47.74,47.75,15403.0,38.9654,38.9736,38.9573,38.9654,15403.0
2019-05-24 14:45:00,47.75,47.77,47.71,47.72,19469.0,38.9654,38.9818,38.9328,38.941,19469.0
2019-05-24 14:50:00,47.72,47.74,47.72,47.73,18062.0,38.941,38.9573,38.941,38.9491,18062.0
2019-05-24 14:55:00,47.73,47.75,47.73,47.74,13448.0,38.9491,38.9654,38.9491,38.9573,13448.0
2019-05-24 15:00:00,47.75,47.83,47.74,47.83,29220.0,38.9654,39.0307,38.9573,39.0307,29220.0
2019-05-24 15:05:00,47.83,47.85,47.81,47.84,31980.0,39.0307,39.0471,39.0144,39.0389,31980.0
2019-05-24 15:10:00,47.85,47.89,47.82,47.88,41541.0,39.0471,39.0797,39.0226,39.0715,41541.0
2019-05-24 15:15:00,47.87,47.89,47.84,47.89,29080.0,39.0634,39.0797,39.0389,39.0797,29080.0
2019-05-24 15:20:00,47.88,47.93,47.87,47.93,38243.0,39.0715,39.1123,39.0634,39.1123,38243.0
2019-05-24 15:25:00,47.92,47.94,47.91,47.94,38766.0,39.1042,39.1205,39.096,39.1205,38766.0
2019-05-24 15:30:00,47.93,47.94,47.87,47.89,47352.0,39.1123,39.1205,39.0634,39.0797,47352.0
2019-05-24 15:35:00,47.89,47.93,47.89,47.91,58514.0,39.0797,39.1123,39.0797,39.096,58514.0
2019-05-24 15:40:00,47.91,47.92,47.84,47.86,80053.0,39.096,39.1042,39.0389,39.0552,80053.0
2019-05-24 15:45:00,47.85,47.87,47.83,47.84,86090.0,39.0471,39.0634,39.0307,39.0389,86090.0
2019-05-24 15:50:00,47.84,47.86,47.82,47.86,119016.0,39.0389,39.0552,39.0226,39.0552,119016.0
2019-05-24 15:55:00,47.86,47.9,47.81,47.84,302417.0,39.0552,39.0879,39.0144,39.0389,302417.0
2019-05-28 09:30:00,47.71,47.95,47.71,47.85,102768.0,38.9328,39.1287,38.9328,39.0471,102768.0
2019-05-28 09:35:00,47.86,47.94,47.68,47.73,42334.0,39.0552,39.1205,38.9083,38.9491,42334.0
2019-05-28 09:40:00,47.74,47.81,47.68,47.69,27012.0,38.9573,39.0144,38.9083,38.9165,27012.0
2019-05-28 09:45:00,47.71,47.86,47.71,47.82,24968.0,38.9328,39.0552,38.9328,39.0226,24968.0
2019-05-28 09:50:00,47.82,47.82,47.74,47.82,21335.0,39.0226,39.0226,38.9573,39.0226,21335.0
2019-05-28 09:55:00,47.81,47.85,47.75,47.82,20745.0,39.0144,39.0471,38.9654,39.0226,20745.0
2019-05-28 10:00:00,47.82,47.85,47.77,47.82,21742.0,39.0226,39.0471,38.9818,39.0226,21742.0
2019-05-28 10:05:00,47.82,47.89,47.81,47.83,20338.0,39.0226,39.0797,39.0144,39.0307,20338.0
2019-05-28 10:10:00,47.82,47.83,47.78,47.83,46620.0,39.0226,39.0307,38.9899,39.0307,46620.0
2019-05-28 10:15:00,47.82,47.85,47.73,47.78,31459.0,39.0226,39.0471,38.9491,38.9899,31459.0
2019-05-28 10:20:00,47.78,47.8,47.74,47.75,13577.0,38.9899,39.0063,38.9573,38.9654,13577.0
2019-05-28 10:25:00,47.75,47.81,47.72,47.78,18043.0,38.9654,39.0144,38.941,38.9899,18043.0
2019-05-28 10:30:00,47.77,47.8,47.69,47.74,22492.0,38.9818,39.0063,38.9165,38.9573,22492.0
2019-05-28 10:35:00,47.74,47.77,47.62,47.62,26304.0,38.9573,38.9818,38.8594,38.8594,26304.0
2019-05-28 10:40:00,47.62,47.69,47.61,47.68,21822.0,38.8594,38.9165,38.8512,38.9083,21822.0
2019-05-28 10:45:00,47.68,47.73,47.65,47.7,22065.0,38.9083,38.9491,38.8838,38.9246,22065.0
2019-05-28 10:50:00,47.71,47.72,47.59,47.63,19733.0,38.9328,38.941,38.8349,38.8675,19733.0
2019-05-28 10:55:00,47.63,47.69,47.6,47.67,22479.0,38.8675,38.9165,38.843,38.9002,22479.0
2019-05-28 11:00:00,47.66,47.71,47.65,47.68,17174.0,38.892,38.9328,38.8838,38.9083,17174.0
2019-05-28 11:05:00,47.69,47.72,47.68,47.71,17020.0,38.9165,38.941,38.9083,38.9328,17020.0
2019-05-28 11:10:00,47.72,47.84,47.69,47.84,26580.0,38.941,39.0389,38.9165,39.0389,26580.0
2019-05-28 11:15:00,47.83,47.84,47.8,47.81,17808.0,39.0307,39.0389,39.0063,39.0144,17808.0
2019-05-28 11:20:00,47.81,47.81,47.72,47.75,28412.0,39.0144,39.0144,38.941,38.9654,28412.0
2019-05-28 11:25:00,47.75,47.8,47.74,47.75,35549.0,38.9654,39.0063,38.9573,38.9654,35549.0
2019-05-28 11:30:00,47.75,47.76,47.69,47.73,52544.0,38.9654,38.9736,38.9165,38.9491,52544.0
2019-05-28 11:35:00,47.73,47.78,47.7,47.73,25057.0,38.9491,38.9899,38.9246,38.9491,25057.0
2019-05-28 11:40:00,47.73,47.79,47.72,47.75,23610.0,38.9491,38.9981,38.941,38.9654,23610.0
2019-05-28 11:45:00,47.75,47.75,47.67,47.67,14568.0,38.9654,38.9654,38.9002,38.9002,14568.0
2019-05-28 11:50:00,47.67,47.67,47.56,47.59,29909.0,38.9002,38.9002,38.8104,38.8349,29909.0
2019-05-28 11:55:00,47.6,47.67,47.59,47.66,26729.0,38.843,38.9002,38.8349,38.892,26729.0
2019-05-28 12:00:00,47.66,47.75,47.65,47.75,31870.0,38.892,38.9654,38.8838,38.9654,31870.0
2019-05-28 12:05:00,47.75,47.78,47.73,47.76,27847.0,38.9654,38.9899,38.9491,38.9736,27847.0
2019-05-28 12:10:00,47.76,47.83,47.75,47.79,28892.0,38.9736,39.0307,38.9654,38.9981,28892.0
2019-05-28 12:15:00,47.8,47.82,47.79,47.8,17181.0,39.0063,39.0226,38.9981,39.0063,17181.0
2019-05-28 12:20:00,47.79,47.85,47.77,47.81,24188.0,38.9981,39.0471,38.9818,39.0144,24188.0
2019-05-28 12:25:00,47.81,47.82,47.72,47.74,13978.0,39.0144,39.0226,38.941,38.9573,13978.0
2019-05-28 12:30:00,47.74,47.77,47.7,47.72,17914.0,38.9573,38.9818,38.9246,38.941,17914.0
2019-05-28 12:35:00,47.71,47.74,47.68,47.7,23784.0,38.9328,38.9573,38.9083,38.9246,23784.0
2019-05-28 12:40:00,47.7,47.7,47.67,47.69,11748.0,38.9246,38.9246,38.9002,38.9165,11748.0
2019-05-28 12:45:00,47.69,47.76,47.68,47.73,12750.0,38.9165,38.9736,38.9083,38.9491,12750.0
2019-05-28 12:50:00,47.73,47.77,47.71,47.71,15927.0,38.9491,38.9818,38.9328,38.9328,15927.0
2019-05-28 12:55:00,47.72,47.74,47.69,47.69,13018.0,38.941,38.9573,38.9165,38.9165,13018.0
2019-05-28 13:00:00,47.7,47.75,47.7,47.71,18047.0,38.9246,38.9654,38.9246,38.9328,18047.0
2019-05-28 13:05:00,47.71,47.75,47.71,47.73,10597.0,38.9328,38.9654,38.9328,38.9491,10597.0
2019-05-28 13:10:00,47.72,47.74,47.7,47.7,24345.0,38.941,38.9573,38.9246,38.9246,24345.0
2019-05-28 13:15:00,47.7,47.75,47.69,47.73,13811.0,38.9246,38.9654,38.9165,38.9491,13811.0
2019-05-28 13:20:00,47.72,47.76,47.72,47.75,13106.0,38.941,38.9736,38.941,38.9654,13106.0
2019-05-28 13:25:00,47.75,47.76,47.73,47.74,14649.0,38.9654,38.9736,38.9491,38.9573,14649.0
2019-05-28 13:30:00,47.74,47.77,47.72,47.75,98416.0,38.9573,38.9818,38.941,38.9654,98416.0
2019-05-28 13:35:00,47.75,47.78,47.72,47.73,16958.0,38.9654,38.9899,38.941,38.9491,16958.0
2019-05-28 13:40:00,47.72,47.74,47.68,47.69,32556.0,38.941,38.9573,38.9083,38.9165,32556.0
2019-05-28 13:45:00,47.7,47.71,47.68,47.69,24560.0,38.9246,38.9328,38.9083,38.9165,24560.0
2019-05-28 13:50:00,47.69,47.7,47.67,47.67,19042.0,38.9165,38.9246,38.9002,38.9002,19042.0
2019-05-28 13:55:00,47.67,47.68,47.65,47.66,20901.0,38.9002,38.9083,38.8838,38.892,20901.0
2019-05-28 14:00:00,47.66,47.67,47.58,47.59,38472.0,38.892,38.9002,38.8267,38.8349,38472.0
2019-05-28 14:05:00,47.58,47.61,47.57,47.59,12928.0,38.8267,38.8512,38.8186,38.8349,12928.0
2019-05-28 14:10:00,47.59,47.6,47.54,47.59,35718.0,38.8349,38.843,38.7941,38.8349,35718.0
2019-05-28 14:15:00,47.6,47.63,47.59,47.63,27533.0,38.843,38.8675,38.8349,38.8675,27533.0
2019-05-28 14:20:00,47.63,47.63,47.6,47.62,14890.0,38.8675,38.8675,38.843,38.8594,14890.0
2019-05-28 14:25:00,47.61,47.63,47.57,47.6,32153.0,38.8512,38.8675,38.8186,38.843,32153.0
2019-05-28 14:30:00,47.6,47.62,47.57,47.59,25564.0,38.843,38.8594,38.8186,38.8349,25564.0
2019-05-28 14:35:00,47.59,47.59,47.54,47.55,28727.0,38.8349,38.8349,38.7941,38.8022,28727.0
2019-05-28 14:40:00,47.55,47.55,47.49,47.5,37892.0,38.8022,38.8022,38.7533,38.7614,37892.0
2019-05-28 14:45:00,47.51,47.54,47.5,47.53,23702.0,38.7696,38.7941,38.7614,38.7859,23702.0
2019-05-28 14:50:00,47.52,47.58,47.5,47.54,62122.0,38.7778,38.8267,38.7614,38.7941,62122.0
2019-05-28 14:55:00,47.54,47.58,47.52,47.58,36460.0,38.7941,38.8267,38.7778,38.8267,36460.0
2019-05-28 15:00:00,47.57,47.57,47.48,47.49,58608.0,38.8186,38.8186,38.7451,38.7533,58608.0
2019-05-28 15:05:00,47.48,47.55,47.47,47.5,26004.0,38.7451,38.8022,38.737,38.7614,26004.0
2019-05-28 15:10:00,47.51,47.51,47.46,47.47,27232.0,38.7696,38.7696,38.7288,38.737,27232.0
2019-05-28 15:15:00,47.47,47.54,47.47,47.52,35561.0,38.737,38.7941,38.737,38.7778,35561.0
2019-05-28 15:20:00,47.53,47.54,47.47,47.54,36032.0,38.7859,38.7941,38.737,38.7941,36032.0
2019-05-28 15:25:00,47.54,47.57,47.46,47.48,39762.0,38.7941,38.8186,38.7288,38.7451,39762.0
2019-05-28 15:30:00,47.47,47.5,47.37,47.38,50188.0,38.737,38.7614,38.6554,38.6635,50188.0
2019-05-28 15:35:00,47.38,47.39,47.31,47.33,144850.0,38.6635,38.6717,38.6064,38.6227,144850.0
2019-05-28 15:40:00,47.33,47.33,47.15,47.18,96404.0,38.6227,38.6227,38.4758,38.5003,96404.0
2019-05-28 15:45:00,47.17,47.24,47.15,47.18,103054.0,38.4922,38.5493,38.4758,38.5003,103054.0
2019-05-28 15:50:00,47.17,47.26,47.16,47.22,133292.0,38.4922,38.5656,38.484,38.533,133292.0
2019-05-28 15:55:00,47.22,47.28,47.15,47.16,315439.0,38.533,38.5819,38.4758,38.484,315439.0
2019-05-29 09:30:00,46.8,47.05,46.67,47.05,141637.0,38.1902,38.3942,38.0841,38.3942,141637.0
2019-05-29 09:35:00,47.03,47.13,46.96,47.02,39334.0,38.3779,38.4595,38.3208,38.3697,39334.0
2019-05-29 09:40:00,47.01,47.04,46.9,46.97,61331.0,38.3616,38.3861,38.2718,38.3289,61331.0
2019-05-29 09:45:00,46.96,47.01,46.92,46.94,37716.0,38.3208,38.3616,38.2881,38.3045,37716.0
2019-05-29 09:50:00,46.93,46.93,46.75,46.86,33723.0,38.2963,38.2963,38.1494,38.2392,33723.0
2019-05-29 09:55:00,46.87,46.89,46.75,46.8,56195.0,38.2473,38.2637,38.1494,38.1902,56195.0
2019-05-29 10:00:00,46.81,46.82,46.7,46.78,54541.0,38.1984,38.2065,38.1086,38.1739,54541.0
2019-05-29 10:05:00,46.79,46.8,46.7,46.76,45134.0,38.1821,38.1902,38.1086,38.1576,45134.0
2019-05-29 10:10:00,46.77,46.93,46.77,46.93,26891.0,38.1657,38.2963,38.1657,38.2963,26891.0
2019-05-29 10:15:00,46.93,47.01,46.93,46.96,46667.0,38.2963,38.3616,38.2963,38.3208,46667.0
2019-05-29 10:20:00,46.98,47.02,46.94,47.02,24783.0,38.3371,38.3697,38.3045,38.3697,24783.0
2019-05-29 10:25:00,47.01,47.15,47.0,47.15,30629.0,38.3616,38.4758,38.3534,38.4758,30629.0
2019-05-29 10:30:00,47.16,47.16,47.04,47.07,37160.0,38.484,38.484,38.3861,38.4105,37160.0
2019-05-29 10:35:00,47.06,47.08,47.02,47.03,18677.0,38.4024,38.4187,38.3697,38.3779,18677.0
2019-05-29 10:40:00,47.03,47.1,47.0,47.07,25508.0,38.3779,38.435,38.3534,38.4105,25508.0
2019-05-29 10:45:00,47.07,47.07,47.01,47.07,20681.0,38.4105,38.4105,38.3616,38.4105,20681.0
2019-05-29 10:50:00,47.07,47.1,47.01,47.06,26563.0,38.4105,38.435,38.3616,38.4024,26563.0
2019-05-29 10:55:00,47.05,47.13,47.04,47.08,53444.0,38.3942,38.4595,38.3861,38.4187,53444.0
2019-05-29 11:00:00,47.07,47.17,47.04,47.14,35532.0,38.4105,38.4922,38.3861,38.4677,35532.0
2019-05-29 11:05:00,47.14,47.25,47.1,47.21,32411.0,38.4677,38.5574,38.435,38.5248,32411.0
2019-05-29 11:10:00,47.21,47.22,47.07,47.09,21111.0,38.5248,38.533,38.4105,38.4269,21111.0
2019-05-29 11:15:00,47.08,47.16,47.05,47.11,24587.0,38.4187,38.484,38.3942,38.4432,24587.0
2019-05-29 11:20:00,47.11,47.14,47.08,47.11,55382.0,38.4432,38.4677,38.4187,38.4432,55382.0
2019-05-29 11:25:00,47.11,47.15,47.06,47.08,44758.0,38.4432,38.4758,38.4024,38.4187,44758.0
2019-05-29 11:30:00,47.07,47.09,46.99,47.04,24045.0,38.4105,38.4269,38.3453,38.3861,24045.0
2019-05-29 11:35:00,47.06,47.07,46.94,46.94,33296.0,38.4024,38.4105,38.3045,38.3045,33296.0
2019-05-29 11:40:00,46.94,46.96,46.87,46.92,29261.0,38.3045,38.3208,38.2473,38.2881,29261.0
2019-05-29 11:45:00,46.92,46.93,46.84,46.85,34278.0,38.2881,38.2963,38.2229,38.231,34278.0
2019-05-29 11:50:00,46.85,46.86,46.7,46.73,47264.0,38.231,38.2392,38.1086,38.1331,47264.0
2019-05-29 11:55:00,46.73,46.82,46.73,46.81,22787.0,38.1331,38.2065,38.1331,38.1984,22787.0
2019-05-29 12:00:00,46.82,46.91,46.79,46.91,42390.0,38.2065,38.28,38.1821,38.28,42390.0
2019-05-29 12:05:00,46.91,46.97,46.89,46.95,21647.0,38.28,38.3289,38.2637,38.3126,21647.0
2019-05-29 12:10:00,46.95,46.97,46.91,46.97,18124.0,38.3126,38.3289,38.28,38.3289,18124.0
2019-05-29 12:15:00,46.97,47.0,46.93,46.99,19003.0,38.3289,38.3534,38.2963,38.3453,19003.0
2019-05-29 12:20:00,46.98,46.98,46.93,46.94,15646.0,38.3371,38.3371,38.2963,38.3045,15646.0
2019-05-29 12:25:00,46.95,47.04,46.94,47.01,25885.0,38.3126,38.3861,38.3045,38.3616,25885.0
2019-05-29 12:30:00,47.01,47.04,46.97,47.01,28629.0,38.3616,38.3861,38.3289,38.3616,28629.0
2019-05-29 12:35:00,47.01,47.05,46.95,46.96,20572.0,38.3616,38.3942,38.3126,38.3208,20572.0
2019-05-29 12:40:00,46.96,47.01,46.94,47.0,16207.0,38.3208,38.3616,38.3045,38.3534,16207.0
2019-05-29 12:45:00,46.99,47.02,46.99,47.0,12615.0,38.3453,38.3697,38.3453,38.3534,12615.0
2019-05-29 12:50:00,47.0,47.02,46.94,46.97,16431.0,38.3534,38.3697,38.3045,38.3289,16431.0
2019-05-29 12:55:00,46.96,46.97,46.91,46.91,29843.0,38.3208,38.3289,38.28,38.28,29843.0
2019-05-29 13:00:00,46.93,46.96,46.92,46.94,31596.0,38.2963,38.3208,38.2881,38.3045,31596.0
2019-05-29 13:05:00,46.94,47.1,46.93,47.1,37005.0,38.3045,38.435,38.2963,38.435,37005.0
2019-05-29 13:10:00,47.09,47.13,47.04,47.04,22133.0,38.4269,38.4595,38.3861,38.3861,22133.0
2019-05-29 13:15:00,47.05,47.08,47.02,47.08,15251.0,38.3942,38.4187,38.3697,38.4187,15251.0
2019-05-29 13:20:00,47.07,47.12,47.05,47.11,18267.0,38.4105,38.4514,38.3942,38.4432,18267.0
2019-05-29 13:25:00,47.11,47.16,47.09,47.16,21585.0,38.4432,38.484,38.4269,38.484,21585.0
2019-05-29 13:30:00,47.16,47.21,47.14,47.17,31567.0,38.484,38.5248,38.4677,38.4922,31567.0
2019-05-29 13:35:00,47.16,47.19,47.13,47.18,17414.0,38.484,38.5085,38.4595,38.5003,17414.0
2019-05-29 13:40:00,47.18,47.18,47.12,47.12,14667.0,38.5003,38.5003,38.4514,38.4514,14667.0
2019-05-29 13:45:00,47.13,47.19,47.12,47.18,22637.0,38.4595,38.5085,38.4514,38.5003,22637.0
2019-05-29 13:50:00,47.18,47.2,47.09,47.09,19438.0,38.5003,38.5166,38.4269,38.4269,19438.0
2019-05-29 13:55:00,47.1,47.15,47.09,47.1,14380.0,38.435,38.4758,38.4269,38.435,14380.0
2019-05-29 14:00:00,47.1,47.21,47.1,47.19,15774.0,38.435,38.5248,38.435,38.5085,15774.0
2019-05-29 14:05:00,47.19,47.22,47.17,47.18,24250.0,38.5085,38.533,38.4922,38.5003,24250.0
2019-05-29 14:10:00,47.17,47.21,47.15,47.16,14627.0,38.4922,38.5248,38.4758,38.484,14627.0
2019-05-29 14:15:00,47.16,47.2,47.14,47.18,15186.0,38.484,38.5166,38.4677,38.5003,15186.0
2019-05-29 14:20:00,47.18,47.22,47.17,47.18,15844.0,38.5003,38.533,38.4922,38.5003,15844.0
2019-05-29 14:25:00,47.17,47.21,47.17,47.2,15795.0,38.4922,38.5248,38.4922,38.5166,15795.0
2019-05-29 14:30:00,47.19,47.2,47.09,47.12,15057.0,38.5085,38.5166,38.4269,38.4514,15057.0
2019-05-29 14:35:00,47.12,47.14,47.04,47.07,27605.0,38.4514,38.4677,38.3861,38.4105,27605.0
2019-05-29 14:40:00,47.07,47.07,46.99,47.0,22856.0,38.4105,38.4105,38.3453,38.3534,22856.0
2019-05-29 14:45:00,47.01,47.04,46.99,47.02,30087.0,38.3616,38.3861,38.3453,38.3697,30087.0
2019-05-29 14:50:00,47.02,47.05,46.99,47.03,36279.0,38.3697,38.3942,38.3453,38.3779,36279.0
2019-05-29 14:55:00,47.03,47.08,47.02,47.08,22690.0,38.3779,38.4187,38.3697,38.4187,22690.0
2019-05-29 15:00:00,47.09,47.1,46.99,47.01,41089.0,38.4269,38.435,38.3453,38.3616,41089.0
2019-05-29 15:05:00,47.01,47.07,46.99,47.07,30778.0,38.3616,38.4105,38.3453,38.4105,30778.0
2019-05-29 15:10:00,47.06,47.13,47.04,47.13,28223.0,38.4024,38.4595,38.3861,38.4595,28223.0
2019-05-29 15:15:00,47.12,47.14,47.1,47.13,40245.0,38.4514,38.4677,38.435,38.4595,40245.0
2019-05-29 15:20:00,47.14,47.21,47.12,47.18,36668.0,38.4677,38.5248,38.4514,38.5003,36668.0
2019-05-29 15:25:00,47.19,47.23,47.15,47.22,26823.0,38.5085,38.5411,38.4758,38.533,26823.0
2019-05-29 15:30:00,47.22,47.34,47.2,47.34,61885.0,38.533,38.6309,38.5166,38.6309,61885.0
2019-05-29 15:35:00,47.33,47.39,47.33,47.34,63025.0,38.6227,38.6717,38.6227,38.6309,63025.0
2019-05-29 15:40:00,47.35,47.42,47.35,47.4,41981.0,38.639,38.6962,38.639,38.6798,41981.0
2019-05-29 15:45:00,47.4,47.4,47.32,47.34,58711.0,38.6798,38.6798,38.6146,38.6309,58711.0
2019-05-29 15:50:00,47.33,47.39,47.27,47.39,108188.0,38.6227,38.6717,38.5738,38.6717,108188.0
2019-05-29 15:55:00,47.39,47.43,47.34,47.34,219166.0,38.6717,38.7043,38.6309,38.6309,219166.0
2019-05-30 09:30:00,47.54,47.8,47.5,47.66,57625.0,38.7941,39.0063,38.7614,38.892,57625.0
2019-05-30 09:35:00,47.66,47.7,47.61,47.69,18668.0,38.892,38.9246,38.8512,38.9165,18668.0
2019-05-30 09:40:00,47.68,47.76,47.65,47.71,18670.0,38.9083,38.9736,38.8838,38.9328,18670.0
2019-05-30 09:45:00,47.71,47.84,47.68,47.83,30111.0,38.9328,39.0389,38.9083,39.0307,30111.0
2019-05-30 09:50:00,47.82,47.83,47.77,47.81,54216.0,39.0226,39.0307,38.9818,39.0144,54216.0
2019-05-30 09:55:00,47.81,47.89,47.77,47.89,26911.0,39.0144,39.0797,38.9818,39.0797,26911.0
2019-05-30 10:00:00,47.89,47.89,47.8,47.89,36407.0,39.0797,39.0797,39.0063,39.0797,36407.0
2019-05-30 10:05:00,47.88,47.89,47.77,47.78,38241.0,39.0715,39.0797,38.9818,38.9899,38241.0
2019-05-30 10:10:00,47.79,47.85,47.78,47.84,30143.0,38.9981,39.0471,38.9899,39.0389,30143.0
2019-05-30 10:15:00,47.83,47.83,47.68,47.68,30363.0,39.0307,39.0307,38.9083,38.9083,30363.0
2019-05-30 10:20:00,47.67,47.75,47.66,47.73,16772.0,38.9002,38.9654,38.892,38.9491,16772.0
2019-05-30 10:25:00,47.74,47.77,47.71,47.74,21906.0,38.9573,38.9818,38.9328,38.9573,21906.0
2019-05-30 10:30:00,47.74,47.82,47.73,47.79,28921.0,38.9573,39.0226,38.9491,38.9981,28921.0
2019-05-30 10:35:00,47.79,47.79,47.7,47.7,32746.0,38.9981,38.9981,38.9246,38.9246,32746.0
2019-05-30 10:40:00,47.7,47.7,47.61,47.61,24872.0,38.9246,38.9246,38.8512,38.8512,24872.0
2019-05-30 10:45:00,47.6,47.61,47.53,47.57,34499.0,38.843,38.8512,38.7859,38.8186,34499.0
2019-05-30 10:50:00,47.56,47.58,47.43,47.44,24885.0,38.8104,38.8267,38.7043,38.7125,24885.0
2019-05-30 10:55:00,47.43,47.47,47.41,47.47,16272.0,38.7043,38.737,38.688,38.737,16272.0
2019-05-30 11:00:00,47.47,47.47,47.34,47.41,21974.0,38.737,38.737,38.6309,38.688,21974.0
2019-05-30 11:05:00,47.41,47.5,47.36,47.5,30864.0,38.688,38.7614,38.6472,38.7614,30864.0
2019-05-30 11:10:00,47.51,47.56,47.47,47.55,23586.0,38.7696,38.8104,38.737,38.8022,23586.0
2019-05-30 11:15:00,47.54,47.55,47.43,47.43,26268.0,38.7941,38.8022,38.7043,38.7043,26268.0
2019-05-30 11:20:00,47.44,47.5,47.43,47.44,30510.0,38.7125,38.7614,38.7043,38.7125,30510.0
2019-05-30 11:25:00,47.44,47.5,47.44,47.48,25001.0,38.7125,38.7614,38.7125,38.7451,25001.0
2019-05-30 11:30:00,47.49,47.52,47.39,47.42,29982.0,38.7533,38.7778,38.6717,38.6962,29982.0
2019-05-30 11:35:00,47.42,47.47,47.41,47.45,22665.0,38.6962,38.737,38.688,38.7206,22665.0
2019-05-30 11:40:00,47.45,47.47,47.39,47.4,22646.0,38.7206,38.737,38.6717,38.6798,22646.0
2019-05-30 11:45:00,47.41,47.44,47.39,47.44,19536.0,38.688,38.7125,38.6717,38.7125,19536.0
2019-05-30 11:50:00,47.44,47.47,47.39,47.42,19784.0,38.7125,38.737,38.6717,38.6962,19784.0
2019-05-30 11:55:00,47.42,47.48,47.41,47.48,25581.0,38.6962,38.7451,38.688,38.7451,25581.0
2019-05-30 12:00:00,47.49,47.5,47.45,47.47,15804.0,38.7533,38.7614,38.7206,38.737,15804.0
2019-05-30 12:05:00,47.46,47.5,47.45,47.45,25288.0,38.7288,38.7614,38.7206,38.7206,25288.0
2019-05-30 12:10:00,47.45,47.51,47.45,47.47,19180.0,38.7206,38.7696,38.7206,38.737,19180.0
2019-05-30 12:15:00,47.47,47.51,47.46,47.47,19329.0,38.737,38.7696,38.7288,38.737,19329.0
2019-05-30 12:20:00,47.47,47.5,47.44,47.5,23746.0,38.737,38.7614,38.7125,38.7614,23746.0
2019-05-30 12:25:00,47.5,47.5,47.45,47.45,14509.0,38.7614,38.7614,38.7206,38.7206,14509.0
2019-05-30 12:30:00,47.45,47.46,47.4,47.45,19367.0,38.7206,38.7288,38.6798,38.7206,19367.0
2019-05-30 12:35:00,47.44,47.55,47.44,47.54,17975.0,38.7125,38.8022,38.7125,38.7941,17975.0
2019-05-30 12:40:00,47.53,47.56,47.51,47.52,22557.0,38.7859,38.8104,38.7696,38.7778,22557.0
2019-05-30 12:45:00,47.53,47.53,47.48,47.5,19316.0,38.7859,38.7859,38.7451,38.7614,19316.0
2019-05-30 12:50:00,47.51,47.56,47.51,47.55,17160.0,38.7696,38.8104,38.7696,38.8022,17160.0
2019-05-30 12:55:00,47.56,47.56,47.51,47.53,18325.0,38.8104,38.8104,38.7696,38.7859,18325.0
2019-05-30 13:00:00,47.53,47.58,47.52,47.52,24194.0,38.7859,38.8267,38.7778,38.7778,24194.0
2019-05-30 13:05:00,47.52,47.58,47.52,47.58,28072.0,38.7778,38.8267,38.7778,38.8267,28072.0
2019-05-30 13:10:00,47.57,47.59,47.55,47.58,25377.0,38.8186,38.8349,38.8022,38.8267,25377.0
2019-05-30 13:15:00,47.58,47.59,47.54,47.55,16593.0,38.8267,38.8349,38.7941,38.8022,16593.0
2019-05-30 13:20:00,47.54,47.58,47.52,47.55,22750.0,38.7941,38.8267,38.7778,38.8022,22750.0
2019-05-30 13:25:00,47.54,47.57,47.51,47.55,17317.0,38.7941,38.8186,38.7696,38.8022,17317.0
2019-05-30 13:30:00,47.55,47.55,47.47,47.5,18838.0,38.8022,38.8022,38.737,38.7614,18838.0
2019-05-30 13:35:00,47.5,47.5,47.45,47.47,17411.0,38.7614,38.7614,38.7206,38.737,17411.0
2019-05-30 13:40:00,47.47,47.49,47.45,47.45,14265.0,38.737,38.7533,38.7206,38.7206,14265.0
2019-05-30 13:45:00,47.46,47.49,47.46,47.48,14142.0,38.7288,38.7533,38.7288,38.7451,14142.0
2019-05-30 13:50:00,47.48,47.51,47.47,47.48,29304.0,38.7451,38.7696,38.737,38.7451,29304.0
2019-05-30 13:55:00,47.48,47.56,47.48,47.55,18646.0,38.7451,38.8104,38.7451,38.8022,18646.0
2019-05-30 14:00:00,47.56,47.59,47.55,47.55,17557.0,38.8104,38.8349,38.8022,38.8022,17557.0
2019-05-30 14:05:00,47.54,47.54,47.47,47.48,21908.0,38.7941,38.7941,38.737,38.7451,21908.0
2019-05-30 14:10:00,47.48,47.51,47.45,47.45,17785.0,38.7451,38.7696,38.7206,38.7206,17785.0
2019-05-30 14:15:00,47.45,47.51,47.44,47.5,21244.0,38.7206,38.7696,38.7125,38.7614,21244.0
2019-05-30 14:20:00,47.5,47.52,47.37,47.4,24437.0,38.7614,38.7778,38.6554,38.6798,24437.0
2019-05-30 14:25:00,47.4,47.4,47.33,47.33,19174.0,38.6798,38.6798,38.6227,38.6227,19174.0
2019-05-30 14:30:00,47.34,47.34,47.3,47.31,25281.0,38.6309,38.6309,38.5982,38.6064,25281.0
2019-05-30 14:35:00,47.3,47.32,47.21,47.24,29739.0,38.5982,38.6146,38.5248,38.5493,29739.0
2019-05-30 14:40:00,47.24,47.28,47.2,47.21,30788.0,38.5493,38.5819,38.5166,38.5248,30788.0
2019-05-30 14:45:00,47.21,47.3,47.19,47.3,39157.0,38.5248,38.5982,38.5085,38.5982,39157.0
2019-05-30 14:50:00,47.31,47.33,47.27,47.31,37995.0,38.6064,38.6227,38.5738,38.6064,37995.0
2019-05-30 14:55:00,47.32,47.38,47.3,47.3,38029.0,38.6146,38.6635,38.5982,38.5982,38029.0
2019-05-30 15:00:00,47.31,47.32,47.27,47.3,34650.0,38.6064,38.6146,38.5738,38.5982,34650.0
2019-05-30 15:05:00,47.3,47.32,47.15,47.19,73027.0,38.5982,38.6146,38.4758,38.5085,73027.0
2019-05-30 15:10:00,47.19,47.28,47.18,47.27,40051.0,38.5085,38.5819,38.5003,38.5738,40051.0
2019-05-30 15:15:00,47.27,47.27,47.21,47.23,50566.0,38.5738,38.5738,38.5248,38.5411,50566.0
2019-05-30 15:20:00,47.23,47.27,47.19,47.21,49068.0,38.5411,38.5738,38.5085,38.5248,49068.0
2019-05-30 15:25:00,47.21,47.28,47.17,47.25,52200.0,38.5248,38.5819,38.4922,38.5574,52200.0
2019-05-30 15:30:00,47.24,47.24,47.15,47.22,80239.0,38.5493,38.5493,38.4758,38.533,80239.0
2019-05-30 15:35:00,47.22,47.39,47.21,47.35,102276.0,38.533,38.6717,38.5248,38.639,102276.0
2019-05-30 15:40:00,47.36,47.37,47.28,47.32,58943.0,38.6472,38.6554,38.5819,38.6146,58943.0
2019-05-30 15:45:00,47.31,47.36,47.27,47.33,78063.0,38.6064,38.6472,38.5738,38.6227,78063.0
2019-05-30 15:50:00,47.34,47.35,47.29,47.33,102250.0,38.6309,38.639,38.5901,38.6227,102250.0
2019-05-30 15:55:00,47.33,47.36,47.27,47.34,219533.0,38.6227,38.6472,38.5738,38.6309,219533.0
2019-05-31 09:30:00,46.72,46.72,46.29,46.37,191033.0,38.1249,38.1249,37.774,37.8393,191033.0
2019-05-31 09:35:00,46.38,46.51,46.31,46.44,61311.0,37.8475,37.9536,37.7904,37.8964,61311.0
2019-05-31 09:40:00,46.43,46.44,46.28,46.39,50814.0,37.8883,37.8964,37.7659,37.8556,50814.0
2019-05-31 09:45:00,46.4,46.49,46.29,46.35,51628.0,37.8638,37.9373,37.774,37.823,51628.0
2019-05-31 09:50:00,46.34,46.43,46.27,46.41,61798.0,37.8148,37.8883,37.7577,37.872,61798.0
2019-05-31 09:55:00,46.4,46.58,46.39,46.55,47492.0,37.8638,38.0107,37.8556,37.9862,47492.0
2019-05-31 10:00:00,46.54,46.58,46.5,46.52,67134.0,37.9781,38.0107,37.9454,37.9617,67134.0
2019-05-31 10:05:00,46.52,46.69,46.51,46.59,38131.0,37.9617,38.1005,37.9536,38.0189,38131.0
2019-05-31 10:10:00,46.59,46.63,46.54,46.59,38696.0,38.0189,38.0515,37.9781,38.0189,38696.0
2019-05-31 10:15:00,46.59,46.62,46.54,46.59,28874.0,38.0189,38.0433,37.9781,38.0189,28874.0
2019-05-31 10:20:00,46.58,46.67,46.58,46.62,32235.0,38.0107,38.0841,38.0107,38.0433,32235.0
2019-05-31 10:25:00,46.63,46.65,46.57,46.64,38376.0,38.0515,38.0678,38.0025,38.0597,38376.0
2019-05-31 10:30:00,46.64,46.74,46.64,46.68,25534.0,38.0597,38.1413,38.0597,38.0923,25534.0
2019-05-31 10:35:00,46.69,46.76,46.68,46.75,35125.0,38.1005,38.1576,38.0923,38.1494,35125.0
2019-05-31 10:40:00,46.76,46.76,46.67,46.69,23654.0,38.1576,38.1576,38.0841,38.1005,23654.0
2019-05-31 10:45:00,46.68,46.8,46.66,46.79,29810.0,38.0923,38.1902,38.076,38.1821,29810.0
2019-05-31 10:50:00,46.79,46.82,46.72,46.74,28632.0,38.1821,38.2065,38.1249,38.1413,28632.0
2019-05-31 10:55:00,46.75,46.78,46.72,46.76,39062.0,38.1494,38.1739,38.1249,38.1576,39062.0
2019-05-31 11:00:00,46.77,46.83,46.72,46.77,29697.0,38.1657,38.2147,38.1249,38.1657,29697.0
2019-05-31 11:05:00,46.77,46.81,46.73,46.77,24870.0,38.1657,38.1984,38.1331,38.1657,24870.0
2019-05-31 11:10:00,46.77,46.84,46.77,46.8,34717.0,38.1657,38.2229,38.1657,38.1902,34717.0
2019-05-31 11:15:00,46.8,46.82,46.76,46.78,48907.0,38.1902,38.2065,38.1576,38.1739,48907.0
2019-05-31 11:20:00,46.79,46.88,46.78,46.86,42893.0,38.1821,38.2555,38.1739,38.2392,42893.0
2019-05-31 11:25:00,46.86,46.88,46.81,46.84,62006.0,38.2392,38.2555,38.1984,38.2229,62006.0
2019-05-31 11:30:00,46.84,46.84,46.79,46.82,39503.0,38.2229,38.2229,38.1821,38.2065,39503.0
2019-05-31 11:35:00,46.82,46.83,46.73,46.74,50763.0,38.2065,38.2147,38.1331,38.1413,50763.0
2019-05-31 11:40:00,46.73,46.76,46.72,46.74,34338.0,38.1331,38.1576,38.1249,38.1413,34338.0
2019-05-31 11:45:00,46.73,46.79,46.72,46.78,40269.0,38.1331,38.1821,38.1249,38.1739,40269.0
2019-05-31 11:50:00,46.78,46.78,46.7,46.71,36683.0,38.1739,38.1739,38.1086,38.1168,36683.0
2019-05-31 11:55:00,46.7,46.73,46.67,46.72,81195.0,38.1086,38.1331,38.0841,38.1249,81195.0
2019-05-31 12:00:00,46.71,46.73,46.69,46.71,43330.0,38.1168,38.1331,38.1005,38.1168,43330.0
2019-05-31 12:05:00,46.71,46.78,46.71,46.78,34229.0,38.1168,38.1739,38.1168,38.1739,34229.0
2019-05-31 12:10:00,46.78,46.8,46.74,46.8,39855.0,38.1739,38.1902,38.1413,38.1902,39855.0
2019-05-31 12:15:00,46.79,46.81,46.76,46.79,28008.0,38.1821,38.1984,38.1576,38.1821,28008.0
2019-05-31 12:20:00,46.78,46.8,46.67,46.69,35304.0,38.1739,38.1902,38.0841,38.1005,35304.0
2019-05-31 12:25:00,46.69,46.71,46.65,46.71,20459.0,38.1005,38.1168,38.0678,38.1168,20459.0
2019-05-31 12:30:00,46.71,46.71,46.66,46.68,43584.0,38.1168,38.1168,38.076,38.0923,43584.0
2019-05-31 12:35:00,46.68,46.71,46.66,46.71,143335.0,38.0923,38.1168,38.076,38.1168,143335.0
2019-05-31 12:40:00,46.71,46.72,46.58,46.58,66054.0,38.1168,38.1249,38.0107,38.0107,66054.0
2019-05-31 12:45:00,46.59,46.65,46.56,46.62,27559.0,38.0189,38.0678,37.9944,38.0433,27559.0
2019-05-31 12:50:00,46.62,46.63,46.57,46.59,21894.0,38.0433,38.0515,38.0025,38.0189,21894.0
2019-05-31 12:55:00,46.59,46.6,46.53,46.57,20449.0,38.0189,38.027,37.9699,38.0025,20449.0
2019-05-31 13:00:00,46.57,46.59,46.54,46.56,19059.0,38.0025,38.0189,37.9781,37.9944,19059.0
2019-05-31 13:05:00,46.56,46.61,46.56,46.61,18865.0,37.9944,38.0352,37.9944,38.0352,18865.0
2019-05-31 13:10:00,46.6,46.68,46.6,46.62,23058.0,38.027,38.0923,38.027,38.0433,23058.0
2019-05-31 13:15:00,46.63,46.64,46.59,46.59,18812.0,38.0515,38.0597,38.0189,38.0189,18812.0
2019-05-31 13:20:00,46.6,46.65,46.6,46.64,14226.0,38.027,38.0678,38.027,38.0597,14226.0
2019-05-31 13:25:00,46.63,46.66,46.6,46.65,20424.0,38.0515,38.076,38.027,38.0678,20424.0
2019-05-31 13:30:00,46.65,46.7,46.64,46.68,21302.0,38.0678,38.1086,38.0597,38.0923,21302.0
2019-05-31 13:35:00,46.68,46.69,46.63,46.65,19542.0,38.0923,38.1005,38.0515,38.0678,19542.0
2019-05-31 13:40:00,46.65,46.65,46.59,46.6,18583.0,38.0678,38.0678,38.0189,38.027,18583.0
2019-05-31 13:45:00,46.6,46.61,46.56,46.57,19443.0,38.027,38.0352,37.9944,38.0025,19443.0
2019-05-31 13:50:00,46.56,46.57,46.51,46.57,24817.0,37.9944,38.0025,37.9536,38.0025,24817.0
2019-05-31 13:55:00,46.59,46.6,46.54,46.55,22579.0,38.0189,38.027,37.9781,37.9862,22579.0
2019-05-31 14:00:00,46.55,46.57,46.43,46.43,37120.0,37.9862,38.0025,37.8883,37.8883,37120.0
2019-05-31 14:05:00,46.42,46.46,46.41,46.44,25587.0,37.8801,37.9128,37.872,37.8964,25587.0
2019-05-31 14:10:00,46.44,46.48,46.35,46.37,34241.0,37.8964,37.9291,37.823,37.8393,34241.0
2019-05-31 14:15:00,46.37,46.38,46.32,46.32,87974.0,37.8393,37.8475,37.7985,37.7985,87974.0
2019-05-31 14:20:00,46.32,46.36,46.27,46.3,108754.0,37.7985,37.8312,37.7577,37.7822,108754.0
2019-05-31 14:25:00,46.3,46.3,46.23,46.25,32314.0,37.7822,37.7822,37.7251,37.7414,32314.0
2019-05-31 14:30:00,46.25,46.26,46.17,46.18,35722.0,37.7414,37.7496,37.6761,37.6843,35722.0
2019-05-31 14:35:00,46.19,46.21,46.09,46.16,97337.0,37.6924,37.7088,37.6108,37.668,97337.0
2019-05-31 14:40:00,46.16,46.24,46.13,46.22,47365.0,37.668,37.7332,37.6435,37.7169,47365.0
2019-05-31 14:45:00,46.22,46.3,46.22,46.26,39320.0,37.7169,37.7822,37.7169,37.7496,39320.0
2019-05-31 14:50:00,46.27,46.32,46.26,46.3,37807.0,37.7577,37.7985,37.7496,37.7822,37807.0
2019-05-31 14:55:00,46.29,46.32,46.24,46.25,24240.0,37.774,37.7985,37.7332,37.7414,24240.0
2019-05-31 15:00:00,46.25,46.26,46.17,46.18,37321.0,37.7414,37.7496,37.6761,37.6843,37321.0
2019-05-31 15:05:00,46.18,46.21,46.12,46.13,124918.0,37.6843,37.7088,37.6353,37.6435,124918.0
2019-05-31 15:10:00,46.12,46.18,46.09,46.18,71408.0,37.6353,37.6843,37.6108,37.6843,71408.0
2019-05-31 15:15:00,46.18,46.18,46.11,46.15,33479.0,37.6843,37.6843,37.6272,37.6598,33479.0
2019-05-31 15:20:00,46.14,46.16,46.06,46.08,43075.0,37.6516,37.668,37.5864,37.6027,43075.0
2019-05-31 15:25:00,46.08,46.12,46.05,46.1,43483.0,37.6027,37.6353,37.5782,37.619,43483.0
2019-05-31 15:30:00,46.1,46.17,46.08,46.14,50421.0,37.619,37.6761,37.6027,37.6516,50421.0
2019-05-31 15:35:00,46.14,46.14,46.06,46.08,85971.0,37.6516,37.6516,37.5864,37.6027,85971.0
2019-05-31 15:40:00,46.09,46.16,46.07,46.15,75128.0,37.6108,37.668,37.5945,37.6598,75128.0
2019-05-31 15:45:00,46.14,46.21,46.13,46.19,67721.0,37.6516,37.7088,37.6435,37.6924,67721.0
2019-05-31 15:50:00,46.19,46.24,46.17,46.18,145660.0,37.6924,37.7332,37.6761,37.6843,145660.0
2019-05-31 15:55:00,46.18,46.23,46.16,46.21,298319.0,37.6843,37.7251,37.668,37.7088,298319.0
2019-06-03 09:30:00,46.02,46.34,45.7,46.29,79899.0,37.5537,37.8148,37.2926,37.774,79899.0
2019-06-03 09:35:00,46.28,46.58,46.23,46.52,72012.0,37.7659,38.0107,37.7251,37.9617,72012.0
2019-06-03 09:40:00,46.52,46.65,46.52,46.65,63941.0,37.9617,38.0678,37.9617,38.0678,63941.0
2019-06-03 09:45:00,46.65,46.65,46.47,46.54,65209.0,38.0678,38.0678,37.9209,37.9781,65209.0
2019-06-03 09:50:00,46.55,46.61,46.46,46.46,48206.0,37.9862,38.0352,37.9128,37.9128,48206.0
2019-06-03 09:55:00,46.47,46.58,46.46,46.57,41908.0,37.9209,38.0107,37.9128,38.0025,41908.0
2019-06-03 10:00:00,46.57,46.63,46.5,46.61,62829.0,38.0025,38.0515,37.9454,38.0352,62829.0
2019-06-03 10:05:00,46.6,46.81,46.59,46.81,80821.0,38.027,38.1984,38.0189,38.1984,80821.0
2019-06-03 10:10:00,46.8,46.89,46.77,46.87,49151.0,38.1902,38.2637,38.1657,38.2473,49151.0
2019-06-03 10:15:00,46.86,46.89,46.79,46.88,55180.0,38.2392,38.2637,38.1821,38.2555,55180.0
2019-06-03 10:20:00,46.88,47.01,46.87,47.01,50301.0,38.2555,38.3616,38.2473,38.3616,50301.0
2019-06-03 10:25:00,47.02,47.14,46.97,47.11,69223.0,38.3697,38.4677,38.3289,38.4432,69223.0
2019-06-03 10:30:00,47.11,47.17,47.08,47.09,49003.0,38.4432,38.4922,38.4187,38.4269,49003.0
2019-06-03 10:35:00,47.09,47.09,46.97,47.05,67035.0,38.4269,38.4269,38.3289,38.3942,67035.0
2019-06-03 10:40:00,47.04,47.06,46.98,47.02,42195.0,38.3861,38.4024,38.3371,38.3697,42195.0
2019-06-03 10:45:00,47.01,47.05,46.88,46.88,33808.0,38.3616,38.3942,38.2555,38.2555,33808.0
2019-06-03 10:50:00,46.87,46.91,46.85,46.88,45573.0,38.2473,38.28,38.231,38.2555,45573.0
2019-06-03 10:55:00,46.87,46.92,46.84,46.91,69865.0,38.2473,38.2881,38.2229,38.28,69865.0
2019-06-03 11:00:00,46.9,46.93,46.81,46.83,61101.0,38.2718,38.2963,38.1984,38.2147,61101.0
2019-06-03 11:05:00,46.82,46.84,46.7,46.7,49771.0,38.2065,38.2229,38.1086,38.1086,49771.0
2019-06-03 11:10:00,46.69,46.69,46.53,46.55,87479.0,38.1005,38.1005,37.9699,37.9862,87479.0
2019-06-03 11:15:00,46.54,46.64,46.51,46.55,48824.0,37.9781,38.0597,37.9536,37.9862,48824.0
2019-06-03 11:20:00,46.55,46.65,46.52,46.65,46678.0,37.9862,38.0678,37.9617,38.0678,46678.0
2019-06-03 11:25:00,46.66,46.75,46.64,46.66,41254.0,38.076,38.1494,38.0597,38.076,41254.0
2019-06-03 11:30:00,46.67,46.75,46.64,46.71,77713.0,38.0841,38.1494,38.0597,38.1168,77713.0
2019-06-03 11:35:00,46.71,46.71,46.65,46.68,35792.0,38.1168,38.1168,38.0678,38.0923,35792.0
2019-06-03 11:40:00,46.68,46.74,46.62,46.67,37940.0,38.0923,38.1413,38.0433,38.0841,37940.0
2019-06-03 11:45:00,46.68,46.74,46.67,46.69,35266.0,38.0923,38.1413,38.0841,38.1005,35266.0
2019-06-03 11:50:00,46.68,46.74,46.68,46.71,25301.0,38.0923,38.1413,38.0923,38.1168,25301.0
2019-06-03 11:55:00,46.71,46.72,46.62,46.64,23296.0,38.1168,38.1249,38.0433,38.0597,23296.0
2019-06-03 12:00:00,46.64,46.69,46.61,46.65,52660.0,38.0597,38.1005,38.0352,38.0678,52660.0
2019-06-03 12:05:00,46.64,46.67,46.59,46.62,26400.0,38.0597,38.0841,38.0189,38.0433,26400.0
2019-06-03 12:10:00,46.62,46.63,46.53,46.54,21965.0,38.0433,38.0515,37.9699,37.9781,21965.0
2019-06-03 12:15:00,46.53,46.59,46.5,46.58,21049.0,37.9699,38.0189,37.9454,38.0107,21049.0
2019-06-03 12:20:00,46.57,46.57,46.52,46.55,21635.0,38.0025,38.0025,37.9617,37.9862,21635.0
2019-06-03 12:25:00,46.55,46.59,46.51,46.52,19257.0,37.9862,38.0189,37.9536,37.9617,19257.0
2019-06-03 12:30:00,46.52,46.56,46.39,46.4,90245.0,37.9617,37.9944,37.8556,37.8638,90245.0
2019-06-03 12:35:00,46.4,46.5,46.4,46.5,66575.0,37.8638,37.9454,37.8638,37.9454,66575.0
2019-06-03 12:40:00,46.5,46.5,46.39,46.43,28074.0,37.9454,37.9454,37.8556,37.8883,28074.0
2019-06-03 12:45:00,46.42,46.58,46.38,46.57,29395.0,37.8801,38.0107,37.8475,38.0025,29395.0
2019-06-03 12:50:00,46.57,46.57,46.47,46.51,23499.0,38.0025,38.0025,37.9209,37.9536,23499.0
2019-06-03 12:55:00,46.52,46.55,46.49,46.5,25122.0,37.9617,37.9862,37.9373,37.9454,25122.0
2019-06-03 13:00:00,46.51,46.55,46.45,46.55,26361.0,37.9536,37.9862,37.9046,37.9862,26361.0
2019-06-03 13:05:00,46.55,46.66,46.52,46.66,29792.0,37.9862,38.076,37.9617,38.076,29792.0
2019-06-03 13:10:00,46.66,46.68,46.62,46.65,30880.0,38.076,38.0923,38.0433,38.0678,30880.0
2019-06-03 13:15:00,46.64,46.66,46.61,46.64,25431.0,38.0597,38.076,38.0352,38.0597,25431.0
2019-06-03 13:20:00,46.65,46.72,46.62,46.71,35292.0,38.0678,38.1249,38.0433,38.1168,35292.0
2019-06-03 13:25:00,46.72,46.89,46.65,46.73,119535.0,38.1249,38.2637,38.0678,38.1331,119535.0
2019-06-03 13:30:00,46.72,46.73,46.58,46.62,49742.0,38.1249,38.1331,38.0107,38.0433,49742.0
2019-06-03 13:35:00,46.62,46.71,46.61,46.68,33953.0,38.0433,38.1168,38.0352,38.0923,33953.0
2019-06-03 13:40:00,46.68,46.84,46.67,46.81,23409.0,38.0923,38.2229,38.0841,38.1984,23409.0
2019-06-03 13:45:00,46.81,46.88,46.8,46.82,28348.0,38.1984,38.2555,38.1902,38.2065,28348.0
2019-06-03 13:50:00,46.82,46.9,46.8,46.85,23544.0,38.2065,38.2718,38.1902,38.231,23544.0
2019-06-03 13:55:00,46.86,46.98,46.83,46.92,41553.0,38.2392,38.3371,38.2147,38.2881,41553.0
2019-06-03 14:00:00,46.93,46.98,46.87,46.96,31988.0,38.2963,38.3371,38.2473,38.3208,31988.0
2019-06-03 14:05:00,46.95,47.04,46.94,47.04,26699.0,38.3126,38.3861,38.3045,38.3861,26699.0
2019-06-03 14:10:00,47.04,47.04,46.97,47.02,21253.0,38.3861,38.3861,38.3289,38.3697,21253.0
2019-06-03 14:15:00,47.01,47.02,46.96,47.0,32792.0,38.3616,38.3697,38.3208,38.3534,32792.0
2019-06-03 14:20:00,46.99,47.06,46.99,46.99,22118.0,38.3453,38.4024,38.3453,38.3453,22118.0
2019-06-03 14:25:00,47.0,47.03,46.97,47.0,41262.0,38.3534,38.3779,38.3289,38.3534,41262.0
2019-06-03 14:30:00,47.0,47.04,46.91,46.95,32400.0,38.3534,38.3861,38.28,38.3126,32400.0
2019-06-03 14:35:00,46.95,46.97,46.89,46.95,39424.0,38.3126,38.3289,38.2637,38.3126,39424.0
2019-06-03 14:40:00,46.95,47.01,46.92,46.99,59509.0,38.3126,38.3616,38.2881,38.3453,59509.0
2019-06-03 14:45:00,47.0,47.02,46.95,46.98,32117.0,38.3534,38.3697,38.3126,38.3371,32117.0
2019-06-03 14:50:00,46.97,46.97,46.9,46.95,44374.0,38.3289,38.3289,38.2718,38.3126,44374.0
2019-06-03 14:55:00,46.95,46.97,46.89,46.92,49963.0,38.3126,38.3289,38.2637,38.2881,49963.0
2019-06-03 15:00:00,46.92,46.94,46.79,46.82,54200.0,38.2881,38.3045,38.1821,38.2065,54200.0
2019-06-03 15:05:00,46.82,46.88,46.81,46.83,43736.0,38.2065,38.2555,38.1984,38.2147,43736.0
2019-06-03 15:10:00,46.83,46.95,46.77,46.94,53505.0,38.2147,38.3126,38.1657,38.3045,53505.0
2019-06-03 15:15:00,46.94,46.99,46.91,46.98,61319.0,38.3045,38.3453,38.28,38.3371,61319.0
2019-06-03 15:20:00,47.0,47.07,46.98,46.99,126478.0,38.3534,38.4105,38.3371,38.3453,126478.0
2019-06-03 15:25:00,46.99,47.01,46.87,46.93,106480.0,38.3453,38.3616,38.2473,38.2963,106480.0
2019-06-03 15:30:00,46.93,46.93,46.86,46.9,100940.0,38.2963,38.2963,38.2392,38.2718,100940.0
2019-06-03 15:35:00,46.9,46.96,46.87,46.9,115714.0,38.2718,38.3208,38.2473,38.2718,115714.0
2019-06-03 15:40:00,46.91,47.01,46.9,46.98,104479.0,38.28,38.3616,38.2718,38.3371,104479.0
2019-06-03 15:45:00,46.99,47.02,46.89,46.94,94223.0,38.3453,38.3697,38.2637,38.3045,94223.0
2019-06-03 15:50:00,46.94,47.02,46.89,46.91,122825.0,38.3045,38.3697,38.2637,38.28,122825.0
2019-06-03 15:55:00,46.91,47.12,46.91,47.06,335506.0,38.28,38.4514,38.28,38.4024,335506.0
2019-06-04 09:30:00,47.73,48.07,47.7,48.02,214199.0,38.9491,39.2266,38.9246,39.1858,214199.0
2019-06-04 09:35:00,48.01,48.08,47.84,47.91,73371.0,39.1776,39.2347,39.0389,39.096,73371.0
2019-06-04 09:40:00,47.92,47.95,47.72,47.79,46948.0,39.1042,39.1287,38.941,38.9981,46948.0
2019-06-04 09:45:00,47.79,47.83,47.63,47.63,33210.0,38.9981,39.0307,38.8675,38.8675,33210.0
2019-06-04 09:50:00,47.64,47.65,47.47,47.64,49878.0,38.8757,38.8838,38.737,38.8757,49878.0
2019-06-04 09:55:00,47.63,47.7,47.57,47.7,82267.0,38.8675,38.9246,38.8186,38.9246,82267.0
2019-06-04 10:00:00,47.69,47.75,47.64,47.71,44181.0,38.9165,38.9654,38.8757,38.9328,44181.0
2019-06-04 10:05:00,47.72,47.72,47.59,47.67,31703.0,38.941,38.941,38.8349,38.9002,31703.0
2019-06-04 10:10:00,47.67,47.73,47.64,47.7,34056.0,38.9002,38.9491,38.8757,38.9246,34056.0
2019-06-04 10:15:00,47.71,47.86,47.71,47.85,55456.0,38.9328,39.0552,38.9328,39.0471,55456.0
2019-06-04 10:20:00,47.85,47.93,47.82,47.89,76297.0,39.0471,39.1123,39.0226,39.0797,76297.0
2019-06-04 10:25:00,47.89,48.11,47.89,48.05,94011.0,39.0797,39.2592,39.0797,39.2103,94011.0
2019-06-04 10:30:00,48.05,48.1,47.97,47.99,44402.0,39.2103,39.2511,39.145,39.1613,44402.0
2019-06-04 10:35:00,48.0,48.05,47.96,47.96,40997.0,39.1695,39.2103,39.1368,39.1368,40997.0
2019-06-04 10:40:00,47.96,48.06,47.93,48.02,55890.0,39.1368,39.2184,39.1123,39.1858,55890.0
2019-06-04 10:45:00,48.01,48.02,47.9,47.91,33309.0,39.1776,39.1858,39.0879,39.096,33309.0
2019-06-04 10:50:00,47.92,48.01,47.9,47.94,100101.0,39.1042,39.1776,39.0879,39.1205,100101.0
2019-06-04 10:55:00,47.94,48.11,47.93,48.09,63138.0,39.1205,39.2592,39.1123,39.2429,63138.0
2019-06-04 11:00:00,48.09,48.15,48.05,48.13,43636.0,39.2429,39.2919,39.2103,39.2755,43636.0
2019-06-04 11:05:00,48.13,48.24,48.13,48.23,43580.0,39.2755,39.3653,39.2755,39.3571,43580.0
2019-06-04 11:10:00,48.24,48.26,48.15,48.16,42782.0,39.3653,39.3816,39.2919,39.3,42782.0
2019-06-04 11:15:00,48.17,48.21,48.13,48.16,30483.0,39.3082,39.3408,39.2755,39.3,30483.0
2019-06-04 11:20:00,48.16,48.3,48.13,48.29,70174.0,39.3,39.4143,39.2755,39.4061,70174.0
2019-06-04 11:25:00,48.29,48.29,48.22,48.23,70307.0,39.4061,39.4061,39.349,39.3571,70307.0
2019-06-04 11:30:00,48.23,48.26,48.14,48.26,34128.0,39.3571,39.3816,39.2837,39.3816,34128.0
2019-06-04 11:35:00,48.25,48.27,48.21,48.26,46988.0,39.3735,39.3898,39.3408,39.3816,46988.0
2019-06-04 11:40:00,48.26,48.3,48.23,48.28,31782.0,39.3816,39.4143,39.3571,39.3979,31782.0
2019-06-04 11:45:00,48.29,48.32,48.25,48.27,34969.0,39.4061,39.4306,39.3735,39.3898,34969.0
2019-06-04 11:50:00,48.28,48.3,48.24,48.3,25069.0,39.3979,39.4143,39.3653,39.4143,25069.0
2019-06-04 11:55:00,48.3,48.32,48.21,48.22,39203.0,39.4143,39.4306,39.3408,39.349,39203.0
2019-06-04 12:00:00,48.23,48.24,48.11,48.12,38699.0,39.3571,39.3653,39.2592,39.2674,38699.0
2019-06-04 12:05:00,48.11,48.23,48.1,48.22,45952.0,39.2592,39.3571,39.2511,39.349,45952.0
2019-06-04 12:10:00,48.22,48.24,48.19,48.23,39419.0,39.349,39.3653,39.3245,39.3571,39419.0
2019-06-04 12:15:00,48.22,48.24,48.18,48.23,85545.0,39.349,39.3653,39.3163,39.3571,85545.0
2019-06-04 12:20:00,48.23,48.24,48.17,48.2,59235.0,39.3571,39.3653,39.3082,39.3327,59235.0
2019-06-04 12:25:00,48.19,48.22,48.18,48.2,41118.0,39.3245,39.349,39.3163,39.3327,41118.0
2019-06-04 12:30:00,48.21,48.21,48.15,48.16,40400.0,39.3408,39.3408,39.2919,39.3,40400.0
2019-06-04 12:35:00,48.16,48.19,48.14,48.16,37030.0,39.3,39.3245,39.2837,39.3,37030.0
2019-06-04 12:40:00,48.14,48.17,48.1,48.16,34695.0,39.2837,39.3082,39.2511,39.3,34695.0
2019-06-04 12:45:00,48.16,48.21,48.14,48.21,53177.0,39.3,39.3408,39.2837,39.3408,53177.0
2019-06-04 12:50:00,48.21,48.26,48.2,48.25,36930.0,39.3408,39.3816,39.3327,39.3735,36930.0
2019-06-04 12:55:00,48.25,48.28,48.15,48.16,39389.0,39.3735,39.3979,39.2919,39.3,39389.0
2019-06-04 13:00:00,48.16,48.21,48.16,48.2,23727.0,39.3,39.3408,39.3,39.3327,23727.0
2019-06-04 13:05:00,48.2,48.24,48.17,48.19,24123.0,39.3327,39.3653,39.3082,39.3245,24123.0
2019-06-04 13:10:00,48.2,48.21,48.1,48.12,29620.0,39.3327,39.3408,39.2511,39.2674,29620.0
2019-06-04 13:15:00,48.11,48.14,48.07,48.12,31573.0,39.2592,39.2837,39.2266,39.2674,31573.0
2019-06-04 13:20:00,48.12,48.19,48.1,48.19,20288.0,39.2674,39.3245,39.2511,39.3245,20288.0
2019-06-04 13:25:00,48.2,48.2,48.17,48.2,27501.0,39.3327,39.3327,39.3082,39.3327,27501.0
2019-06-04 13:30:00,48.2,48.25,48.17,48.23,37124.0,39.3327,39.3735,39.3082,39.3571,37124.0
2019-06-04 13:35:00,48.23,48.24,48.12,48.16,30250.0,39.3571,39.3653,39.2674,39.3,30250.0
2019-06-04 13:40:00,48.16,48.19,48.14,48.18,21014.0,39.3,39.3245,39.2837,39.3163,21014.0
2019-06-04 13:45:00,48.18,48.25,48.18,48.23,21516.0,39.3163,39.3735,39.3163,39.3571,21516.0
2019-06-04 13:50:00,48.23,48.23,48.16,48.17,22034.0,39.3571,39.3571,39.3,39.3082,22034.0
2019-06-04 13:55:00,48.18,48.22,48.16,48.2,22773.0,39.3163,39.349,39.3,39.3327,22773.0
2019-06-04 14:00:00,48.21,48.25,48.16,48.23,31810.0,39.3408,39.3735,39.3,39.3571,31810.0
2019-06-04 14:05:00,48.23,48.24,48.17,48.19,35553.0,39.3571,39.3653,39.3082,39.3245,35553.0
2019-06-04 14:10:00,48.19,48.21,48.14,48.18,31047.0,39.3245,39.3408,39.2837,39.3163,31047.0
2019-06-04 14:15:00,48.18,48.2,48.16,48.16,46278.0,39.3163,39.3327,39.3,39.3,46278.0
2019-06-04 14:20:00,48.16,48.19,48.12,48.18,43261.0,39.3,39.3245,39.2674,39.3163,43261.0
2019-06-04 14:25:00,48.18,48.19,48.12,48.12,29858.0,39.3163,39.3245,39.2674,39.2674,29858.0
2019-06-04 14:30:00,48.12,48.14,48.06,48.09,34783.0,39.2674,39.2837,39.2184,39.2429,34783.0
2019-06-04 14:35:00,48.09,48.11,48.05,48.09,43479.0,39.2429,39.2592,39.2103,39.2429,43479.0
2019-06-04 14:40:00,48.09,48.11,48.07,48.09,34533.0,39.2429,39.2592,39.2266,39.2429,34533.0
2019-06-04 14:45:00,48.09,48.1,48.07,48.09,21839.0,39.2429,39.2511,39.2266,39.2429,21839.0
2019-06-04 14:50:00,48.1,48.11,47.99,48.05,38293.0,39.2511,39.2592,39.1613,39.2103,38293.0
2019-06-04 14:55:00,48.04,48.05,48.01,48.03,38481.0,39.2021,39.2103,39.1776,39.1939,38481.0
2019-06-04 15:00:00,48.03,48.09,48.02,48.08,45197.0,39.1939,39.2429,39.1858,39.2347,45197.0
2019-06-04 15:05:00,48.08,48.11,48.07,48.11,55754.0,39.2347,39.2592,39.2266,39.2592,55754.0
2019-06-04 15:10:00,48.11,48.17,48.08,48.09,107299.0,39.2592,39.3082,39.2347,39.2429,107299.0
2019-06-04 15:15:00,48.09,48.14,48.07,48.09,98255.0,39.2429,39.2837,39.2266,39.2429,98255.0
2019-06-04 15:20:00,48.09,48.12,48.03,48.04,62349.0,39.2429,39.2674,39.1939,39.2021,62349.0
2019-06-04 15:25:00,48.05,48.14,48.05,48.14,161447.0,39.2103,39.2837,39.2103,39.2837,161447.0
2019-06-04 15:30:00,48.14,48.15,48.09,48.13,107556.0,39.2837,39.2919,39.2429,39.2755,107556.0
2019-06-04 15:35:00,48.13,48.15,48.1,48.11,146713.0,39.2755,39.2919,39.2511,39.2592,146713.0
2019-06-04 15:40:00,48.1,48.11,47.97,47.98,120097.0,39.2511,39.2592,39.145,39.1531,120097.0
2019-06-04 15:45:00,47.98,47.98,47.88,47.89,162024.0,39.1531,39.1531,39.0715,39.0797,162024.0
2019-06-04 15:50:00,47.88,47.98,47.87,47.98,233261.0,39.0715,39.1531,39.0634,39.1531,233261.0
2019-06-04 15:55:00,47.98,48.04,47.95,48.02,408507.0,39.1531,39.2021,39.1287,39.1858,408507.0
2019-06-05 09:30:00,48.07,48.08,47.81,47.81,76396.0,39.2266,39.2347,39.0144,39.0144,76396.0
2019-06-05 09:35:00,47.81,47.86,47.61,47.72,64155.0,39.0144,39.0552,38.8512,38.941,64155.0
2019-06-05 09:40:00,47.72,47.77,47.59,47.74,32286.0,38.941,38.9818,38.8349,38.9573,32286.0
2019-06-05 09:45:00,47.75,47.77,47.6,47.62,46486.0,38.9654,38.9818,38.843,38.8594,46486.0
2019-06-05 09:50:00,47.62,47.66,47.53,47.66,40723.0,38.8594,38.892,38.7859,38.892,40723.0
2019-06-05 09:55:00,47.66,47.8,47.64,47.79,55644.0,38.892,39.0063,38.8757,38.9981,55644.0
2019-06-05 10:00:00,47.8,47.83,47.66,47.71,33859.0,39.0063,39.0307,38.892,38.9328,33859.0
2019-06-05 10:05:00,47.71,47.85,47.69,47.82,60030.0,38.9328,39.0471,38.9165,39.0226,60030.0
2019-06-05 10:10:00,47.82,47.84,47.77,47.82,30703.0,39.0226,39.0389,38.9818,39.0226,30703.0
2019-06-05 10:15:00,47.82,47.85,47.73,47.78,31344.0,39.0226,39.0471,38.9491,38.9899,31344.0
2019-06-05 10:20:00,47.79,47.85,47.62,47.63,47135.0,38.9981,39.0471,38.8594,38.8675,47135.0
2019-06-05 10:25:00,47.63,47.7,47.59,47.62,34992.0,38.8675,38.9246,38.8349,38.8594,34992.0
2019-06-05 10:30:00,47.63,47.63,47.51,47.6,56284.0,38.8675,38.8675,38.7696,38.843,56284.0
2019-06-05 10:35:00,47.59,47.6,47.52,47.54,48923.0,38.8349,38.843,38.7778,38.7941,48923.0
2019-06-05 10:40:00,47.55,47.59,47.53,47.53,24010.0,38.8022,38.8349,38.7859,38.7859,24010.0
2019-06-05 10:45:00,47.52,47.57,47.45,47.47,23193.0,38.7778,38.8186,38.7206,38.737,23193.0
2019-06-05 10:50:00,47.46,47.51,47.39,47.51,48599.0,38.7288,38.7696,38.6717,38.7696,48599.0
2019-06-05 10:55:00,47.51,47.52,47.42,47.51,40267.0,38.7696,38.7778,38.6962,38.7696,40267.0
2019-06-05 11:00:00,47.52,47.64,47.47,47.62,54856.0,38.7778,38.8757,38.737,38.8594,54856.0
2019-06-05 11:05:00,47.62,47.67,47.57,47.62,23803.0,38.8594,38.9002,38.8186,38.8594,23803.0
2019-06-05 11:10:00,47.61,47.73,47.58,47.67,26449.0,38.8512,38.9491,38.8267,38.9002,26449.0
2019-06-05 11:15:00,47.67,47.7,47.58,47.69,32387.0,38.9002,38.9246,38.8267,38.9165,32387.0
2019-06-05 11:20:00,47.7,47.82,47.68,47.8,54955.0,38.9246,39.0226,38.9083,39.0063,54955.0
2019-06-05 11:25:00,47.81,47.83,47.72,47.78,52141.0,39.0144,39.0307,38.941,38.9899,52141.0
2019-06-05 11:30:00,47.79,47.85,47.78,47.83,24974.0,38.9981,39.0471,38.9899,39.0307,24974.0
2019-06-05 11:35:00,47.83,47.93,47.83,47.87,27289.0,39.0307,39.1123,39.0307,39.0634,27289.0
2019-06-05 11:40:00,47.87,47.88,47.83,47.85,25571.0,39.0634,39.0715,39.0307,39.0471,25571.0
2019-06-05 11:45:00,47.85,47.88,47.78,47.79,22497.0,39.0471,39.0715,38.9899,38.9981,22497.0
2019-06-05 11:50:00,47.79,47.83,47.76,47.78,23589.0,38.9981,39.0307,38.9736,38.9899,23589.0
2019-06-05 11:55:00,47.78,47.86,47.78,47.82,17643.0,38.9899,39.0552,38.9899,39.0226,17643.0
2019-06-05 12:00:00,47.81,47.84,47.74,47.78,20389.0,39.0144,39.0389,38.9573,38.9899,20389.0
2019-06-05 12:05:00,47.78,47.8,47.73,47.75,23025.0,38.9899,39.0063,38.9491,38.9654,23025.0
2019-06-05 12:10:00,47.74,47.78,47.72,47.76,22028.0,38.9573,38.9899,38.941,38.9736,22028.0
2019-06-05 12:15:00,47.77,47.82,47.74,47.82,16626.0,38.9818,39.0226,38.9573,39.0226,16626.0
2019-06-05 12:20:00,47.82,47.93,47.81,47.93,18427.0,39.0226,39.1123,39.0144,39.1123,18427.0
2019-06-05 12:25:00,47.94,47.98,47.92,47.96,33431.0,39.1205,39.1531,39.1042,39.1368,33431.0
2019-06-05 12:30:00,47.95,47.97,47.89,47.94,36077.0,39.1287,39.145,39.0797,39.1205,36077.0
2019-06-05 12:35:00,47.94,48.0,47.94,47.99,16245.0,39.1205,39.1695,39.1205,39.1613,16245.0
2019-06-05 12:40:00,47.99,48.02,47.96,48.01,15593.0,39.1613,39.1858,39.1368,39.1776,15593.0
2019-06-05 12:45:00,48.01,48.06,47.99,48.03,15556.0,39.1776,39.2184,39.1613,39.1939,15556.0
2019-06-05 12:50:00,48.03,48.08,48.03,48.06,14499.0,39.1939,39.2347,39.1939,39.2184,14499.0
2019-06-05 12:55:00,48.07,48.1,48.06,48.07,22125.0,39.2266,39.2511,39.2184,39.2266,22125.0
2019-06-05 13:00:00,48.08,48.18,48.08,48.14,29923.0,39.2347,39.3163,39.2347,39.2837,29923.0
2019-06-05 13:05:00,48.15,48.19,48.14,48.15,32975.0,39.2919,39.3245,39.2837,39.2919,32975.0
2019-06-05 13:10:00,48.15,48.17,48.08,48.09,16495.0,39.2919,39.3082,39.2347,39.2429,16495.0
2019-06-05 13:15:00,48.09,48.15,48.08,48.15,11848.0,39.2429,39.2919,39.2347,39.2919,11848.0
2019-06-05 13:20:00,48.15,48.18,48.13,48.14,16859.0,39.2919,39.3163,39.2755,39.2837,16859.0
2019-06-05 13:25:00,48.15,48.18,48.12,48.16,13986.0,39.2919,39.3163,39.2674,39.3,13986.0
2019-06-05 13:30:00,48.16,48.16,48.11,48.16,28230.0,39.3,39.3,39.2592,39.3,28230.0
2019-06-05 13:35:00,48.15,48.18,48.12,48.17,35949.0,39.2919,39.3163,39.2674,39.3082,35949.0
2019-06-05 13:40:00,48.18,48.22,48.16,48.18,46024.0,39.3163,39.349,39.3,39.3163,46024.0
2019-06-05 13:45:00,48.19,48.24,48.19,48.19,17310.0,39.3245,39.3653,39.3245,39.3245,17310.0
2019-06-05 13:50:00,48.18,48.19,48.16,48.16,14255.0,39.3163,39.3245,39.3,39.3,14255.0
2019-06-05 13:55:00,48.16,48.21,48.14,48.21,107138.0,39.3,39.3408,39.2837,39.3408,107138.0
2019-06-05 14:00:00,48.22,48.22,48.12,48.15,30404.0,39.349,39.349,39.2674,39.2919,30404.0
2019-06-05 14:05:00,48.16,48.17,48.1,48.11,62956.0,39.3,39.3082,39.2511,39.2592,62956.0
2019-06-05 14:10:00,48.12,48.16,48.1,48.12,39415.0,39.2674,39.3,39.2511,39.2674,39415.0
2019-06-05 14:15:00,48.12,48.12,48.05,48.05,38212.0,39.2674,39.2674,39.2103,39.2103,38212.0
2019-06-05 14:20:00,48.06,48.11,48.02,48.05,80242.0,39.2184,39.2592,39.1858,39.2103,80242.0
2019-06-05 14:25:00,48.05,48.06,48.01,48.01,54787.0,39.2103,39.2184,39.1776,39.1776,54787.0
2019-06-05 14:30:00,48.02,48.04,48.01,48.03,77909.0,39.1858,39.2021,39.1776,39.1939,77909.0
2019-06-05 14:35:00,48.02,48.04,47.96,47.98,57477.0,39.1858,39.2021,39.1368,39.1531,57477.0
2019-06-05 14:40:00,47.98,48.01,47.96,47.98,64480.0,39.1531,39.1776,39.1368,39.1531,64480.0
2019-06-05 14:45:00,47.98,48.0,47.93,47.95,36372.0,39.1531,39.1695,39.1123,39.1287,36372.0
2019-06-05 14:50:00,47.94,47.94,47.86,47.9,47609.0,39.1205,39.1205,39.0552,39.0879,47609.0
2019-06-05 14:55:00,47.89,47.93,47.87,47.87,34886.0,39.0797,39.1123,39.0634,39.0634,34886.0
2019-06-05 15:00:00,47.88,47.93,47.87,47.9,61985.0,39.0715,39.1123,39.0634,39.0879,61985.0
2019-06-05 15:05:00,47.9,47.91,47.82,47.83,36250.0,39.0879,39.096,39.0226,39.0307,36250.0
2019-06-05 15:10:00,47.83,47.89,47.83,47.87,29993.0,39.0307,39.0797,39.0307,39.0634,29993.0
2019-06-05 15:15:00,47.87,47.89,47.83,47.86,40290.0,39.0634,39.0797,39.0307,39.0552,40290.0
2019-06-05 15:20:00,47.87,47.92,47.84,47.92,36470.0,39.0634,39.1042,39.0389,39.1042,36470.0
2019-06-05 15:25:00,47.93,47.93,47.88,47.9,30085.0,39.1123,39.1123,39.0715,39.0879,30085.0
2019-06-05 15:30:00,47.89,47.9,47.81,47.82,67100.0,39.0797,39.0879,39.0144,39.0226,67100.0
2019-06-05 15:35:00,47.83,47.86,47.78,47.84,62775.0,39.0307,39.0552,38.9899,39.0389,62775.0
2019-06-05 15:40:00,47.85,47.93,47.83,47.91,51176.0,39.0471,39.1123,39.0307,39.096,51176.0
2019-06-05 15:45:00,47.91,48.0,47.91,47.97,70035.0,39.096,39.1695,39.096,39.145,70035.0
2019-06-05 15:50:00,47.97,48.04,47.97,48.01,87628.0,39.145,39.2021,39.145,39.1776,87628.0
2019-06-05 15:55:00,48.01,48.06,47.99,48.02,197581.0,39.1776,39.2184,39.1613,39.1858,197581.0
2019-06-06 09:30:00,48.17,48.23,47.95,48.22,59535.0,39.3082,39.3571,39.1287,39.349,59535.0
2019-06-06 09:35:00,48.25,48.37,48.2,48.36,33522.0,39.3735,39.4714,39.3327,39.4632,33522.0
2019-06-06 09:40:00,48.35,48.42,48.3,48.41,42207.0,39.4551,39.5122,39.4143,39.504,42207.0
2019-06-06 09:45:00,48.41,48.49,48.39,48.41,47373.0,39.504,39.5693,39.4877,39.504,47373.0
2019-06-06 09:50:00,48.41,48.42,48.33,48.41,27833.0,39.504,39.5122,39.4387,39.504,27833.0
2019-06-06 09:55:00,48.41,48.43,48.3,48.3,26489.0,39.504,39.5204,39.4143,39.4143,26489.0
2019-06-06 10:00:00,48.3,48.35,48.27,48.33,68342.0,39.4143,39.4551,39.3898,39.4387,68342.0
2019-06-06 10:05:00,48.33,48.38,48.3,48.35,28516.0,39.4387,39.4795,39.4143,39.4551,28516.0
2019-06-06 10:10:00,48.34,48.38,48.3,48.36,44312.0,39.4469,39.4795,39.4143,39.4632,44312.0
2019-06-06 10:15:00,48.36,48.37,48.31,48.37,30675.0,39.4632,39.4714,39.4224,39.4714,30675.0
2019-06-06 10:20:00,48.38,48.38,48.27,48.28,52306.0,39.4795,39.4795,39.3898,39.3979,52306.0
2019-06-06 10:25:00,48.28,48.28,48.14,48.16,29594.0,39.3979,39.3979,39.2837,39.3,29594.0
2019-06-06 10:30:00,48.16,48.22,48.12,48.19,38493.0,39.3,39.349,39.2674,39.3245,38493.0
2019-06-06 10:35:00,48.2,48.25,48.19,48.25,25629.0,39.3327,39.3735,39.3245,39.3735,25629.0
2019-06-06 10:40:00,48.25,48.38,48.24,48.35,26450.0,39.3735,39.4795,39.3653,39.4551,26450.0
2019-06-06 10:45:00,48.36,48.36,48.27,48.34,14483.0,39.4632,39.4632,39.3898,39.4469,14483.0
2019-06-06 10:50:00,48.34,48.39,48.27,48.28,47785.0,39.4469,39.4877,39.3898,39.3979,47785.0
2019-06-06 10:55:00,48.28,48.31,48.25,48.29,16698.0,39.3979,39.4224,39.3735,39.4061,16698.0
2019-06-06 11:00:00,48.29,48.34,48.27,48.28,25241.0,39.4061,39.4469,39.3898,39.3979,25241.0
2019-06-06 11:05:00,48.28,48.48,48.28,48.48,44514.0,39.3979,39.5612,39.3979,39.5612,44514.0
2019-06-06 11:10:00,48.47,48.48,48.42,48.46,19275.0,39.553,39.5612,39.5122,39.5448,19275.0
2019-06-06 11:15:00,48.45,48.53,48.44,48.51,34751.0,39.5367,39.602,39.5285,39.5856,34751.0
2019-06-06 11:20:00,48.52,48.53,48.46,48.48,41522.0,39.5938,39.602,39.5448,39.5612,41522.0
2019-06-06 11:25:00,48.49,48.5,48.44,48.45,21272.0,39.5693,39.5775,39.5285,39.5367,21272.0
2019-06-06 11:30:00,48.45,48.49,48.43,48.48,21651.0,39.5367,39.5693,39.5204,39.5612,21651.0
2019-06-06 11:35:00,48.48,48.5,48.39,48.39,21923.0,39.5612,39.5775,39.4877,39.4877,21923.0
2019-06-06 11:40:00,48.39,48.4,48.28,48.28,32816.0,39.4877,39.4959,39.3979,39.3979,32816.0
2019-06-06 11:45:00,48.29,48.34,48.21,48.24,29989.0,39.4061,39.4469,39.3408,39.3653,29989.0
2019-06-06 11:50:00,48.25,48.34,48.25,48.32,20970.0,39.3735,39.4469,39.3735,39.4306,20970.0
2019-06-06 11:55:00,48.31,48.32,48.22,48.24,20929.0,39.4224,39.4306,39.349,39.3653,20929.0
2019-06-06 12:00:00,48.24,48.3,48.23,48.29,27737.0,39.3653,39.4143,39.3571,39.4061,27737.0
2019-06-06 12:05:00,48.28,48.31,48.21,48.21,73949.0,39.3979,39.4224,39.3408,39.3408,73949.0
2019-06-06 12:10:00,48.21,48.22,48.11,48.18,51188.0,39.3408,39.349,39.2592,39.3163,51188.0
2019-06-06 12:15:00,48.18,48.26,48.17,48.25,38031.0,39.3163,39.3816,39.3082,39.3735,38031.0
2019-06-06 12:20:00,48.25,48.29,48.23,48.27,18915.0,39.3735,39.4061,39.3571,39.3898,18915.0
2019-06-06 12:25:00,48.28,48.32,48.26,48.31,15252.0,39.3979,39.4306,39.3816,39.4224,15252.0
2019-06-06 12:30:00,48.31,48.33,48.3,48.32,21741.0,39.4224,39.4387,39.4143,39.4306,21741.0
2019-06-06 12:35:00,48.33,48.33,48.28,48.29,15788.0,39.4387,39.4387,39.3979,39.4061,15788.0
2019-06-06 12:40:00,48.3,48.31,48.28,48.28,9527.0,39.4143,39.4224,39.3979,39.3979,9527.0
2019-06-06 12:45:00,48.29,48.35,48.27,48.35,18635.0,39.4061,39.4551,39.3898,39.4551,18635.0
2019-06-06 12:50:00,48.35,48.35,48.3,48.33,11932.0,39.4551,39.4551,39.4143,39.4387,11932.0
2019-06-06 12:55:00,48.33,48.38,48.32,48.37,18324.0,39.4387,39.4795,39.4306,39.4714,18324.0
2019-06-06 13:00:00,48.38,48.39,48.34,48.37,33936.0,39.4795,39.4877,39.4469,39.4714,33936.0
2019-06-06 13:05:00,48.37,48.4,48.36,48.39,25630.0,39.4714,39.4959,39.4632,39.4877,25630.0
2019-06-06 13:10:00,48.39,48.41,48.37,48.41,34187.0,39.4877,39.504,39.4714,39.504,34187.0
2019-06-06 13:15:00,48.41,48.42,48.38,48.4,25616.0,39.504,39.5122,39.4795,39.4959,25616.0
2019-06-06 13:20:00,48.39,48.41,48.37,48.39,29405.0,39.4877,39.504,39.4714,39.4877,29405.0
2019-06-06 13:25:00,48.4,48.45,48.39,48.4,47617.0,39.4959,39.5367,39.4877,39.4959,47617.0
2019-06-06 13:30:00,48.4,48.41,48.34,48.34,96931.0,39.4959,39.504,39.4469,39.4469,96931.0
2019-06-06 13:35:00,48.34,48.37,48.25,48.25,36168.0,39.4469,39.4714,39.3735,39.3735,36168.0
2019-06-06 13:40:00,48.24,48.26,48.21,48.25,28500.0,39.3653,39.3816,39.3408,39.3735,28500.0
2019-06-06 13:45:00,48.26,48.28,48.22,48.28,23512.0,39.3816,39.3979,39.349,39.3979,23512.0
2019-06-06 13:50:00,48.27,48.31,48.26,48.27,19637.0,39.3898,39.4224,39.3816,39.3898,19637.0
2019-06-06 13:55:00,48.28,48.28,48.23,48.25,20642.0,39.3979,39.3979,39.3571,39.3735,20642.0
2019-06-06 14:00:00,48.24,48.27,48.21,48.27,19905.0,39.3653,39.3898,39.3408,39.3898,19905.0
2019-06-06 14:05:00,48.26,48.27,48.2,48.22,24138.0,39.3816,39.3898,39.3327,39.349,24138.0
2019-06-06 14:10:00,48.21,48.25,48.21,48.23,20383.0,39.3408,39.3735,39.3408,39.3571,20383.0
2019-06-06 14:15:00,48.25,48.27,48.24,48.25,14119.0,39.3735,39.3898,39.3653,39.3735,14119.0
2019-06-06 14:20:00,48.25,48.25,48.17,48.19,28365.0,39.3735,39.3735,39.3082,39.3245,28365.0
2019-06-06 14:25:00,48.2,48.2,48.17,48.18,17483.0,39.3327,39.3327,39.3082,39.3163,17483.0
2019-06-06 14:30:00,48.17,48.39,48.17,48.36,119946.0,39.3082,39.4877,39.3082,39.4632,119946.0
2019-06-06 14:35:00,48.36,48.37,48.27,48.35,28363.0,39.4632,39.4714,39.3898,39.4551,28363.0
2019-06-06 14:40:00,48.35,48.39,48.32,48.36,44879.0,39.4551,39.4877,39.4306,39.4632,44879.0
2019-06-06 14:45:00,48.36,48.38,48.33,48.34,26088.0,39.4632,39.4795,39.4387,39.4469,26088.0
2019-06-06 14:50:00,48.33,48.37,48.33,48.34,40931.0,39.4387,39.4714,39.4387,39.4469,40931.0
2019-06-06 14:55:00,48.34,48.34,48.29,48.31,20263.0,39.4469,39.4469,39.4061,39.4224,20263.0
2019-06-06 15:00:00,48.32,48.36,48.29,48.32,31271.0,39.4306,39.4632,39.4061,39.4306,31271.0
2019-06-06 15:05:00,48.33,48.36,48.31,48.35,27448.0,39.4387,39.4632,39.4224,39.4551,27448.0
2019-06-06 15:10:00,48.35,48.38,48.33,48.37,55441.0,39.4551,39.4795,39.4387,39.4714,55441.0
2019-06-06 15:15:00,48.37,48.43,48.36,48.42,114935.0,39.4714,39.5204,39.4632,39.5122,114935.0
2019-06-06 15:20:00,48.42,48.46,48.41,48.43,58167.0,39.5122,39.5448,39.504,39.5204,58167.0
2019-06-06 15:25:00,48.43,48.49,48.43,48.46,33421.0,39.5204,39.5693,39.5204,39.5448,33421.0
2019-06-06 15:30:00,48.45,48.55,48.43,48.55,82268.0,39.5367,39.6183,39.5204,39.6183,82268.0
2019-06-06 15:35:00,48.54,48.59,48.51,48.55,63997.0,39.6101,39.6509,39.5856,39.6183,63997.0
2019-06-06 15:40:00,48.55,48.55,48.39,48.39,53235.0,39.6183,39.6183,39.4877,39.4877,53235.0
2019-06-06 15:45:00,48.39,48.42,48.36,48.4,73008.0,39.4877,39.5122,39.4632,39.4959,73008.0
2019-06-06 15:50:00,48.39,48.43,48.34,48.36,92171.0,39.4877,39.5204,39.4469,39.4632,92171.0
2019-06-06 15:55:00,48.36,48.44,48.33,48.39,275030.0,39.4632,39.5285,39.4387,39.4877,275030.0
2019-06-07 09:30:00,47.67,48.24,47.67,48.24,140191.0,38.9002,39.3653,38.9002,39.3653,140191.0
2019-06-07 09:35:00,48.28,48.45,48.28,48.43,59868.0,39.3979,39.5367,39.3979,39.5204,59868.0
2019-06-07 09:40:00,48.44,48.47,48.38,48.43,41541.0,39.5285,39.553,39.4795,39.5204,41541.0
2019-06-07 09:45:00,48.44,48.48,48.35,48.36,57295.0,39.5285,39.5612,39.4551,39.4632,57295.0
2019-06-07 09:50:00,48.35,48.46,48.29,48.38,54943.0,39.4551,39.5448,39.4061,39.4795,54943.0
2019-06-07 09:55:00,48.4,48.42,48.36,48.4,78470.0,39.4959,39.5122,39.4632,39.4959,78470.0
2019-06-07 10:00:00,48.4,48.4,48.3,48.3,37066.0,39.4959,39.4959,39.4143,39.4143,37066.0
2019-06-07 10:05:00,48.31,48.4,48.3,48.38,90412.0,39.4224,39.4959,39.4143,39.4795,90412.0
2019-06-07 10:10:00,48.39,48.43,48.31,48.31,54810.0,39.4877,39.5204,39.4224,39.4224,54810.0
2019-06-07 10:15:00,48.32,48.42,48.32,48.42,66052.0,39.4306,39.5122,39.4306,39.5122,66052.0
2019-06-07 10:20:00,48.43,48.52,48.42,48.52,79657.0,39.5204,39.5938,39.5122,39.5938,79657.0
2019-06-07 10:25:00,48.51,48.52,48.44,48.51,47928.0,39.5856,39.5938,39.5285,39.5856,47928.0
2019-06-07 10:30:00,48.51,48.6,48.5,48.55,43661.0,39.5856,39.6591,39.5775,39.6183,43661.0
2019-06-07 10:35:00,48.55,48.57,48.5,48.57,39340.0,39.6183,39.6346,39.5775,39.6346,39340.0
2019-06-07 10:40:00,48.57,48.63,48.54,48.6,50082.0,39.6346,39.6836,39.6101,39.6591,50082.0
2019-06-07 10:45:00,48.59,48.65,48.57,48.6,22427.0,39.6509,39.6999,39.6346,39.6591,22427.0
2019-06-07 10:50:00,48.61,48.64,48.56,48.59,47631.0,39.6672,39.6917,39.6264,39.6509,47631.0
2019-06-07 10:55:00,48.58,48.61,48.54,48.58,32488.0,39.6428,39.6672,39.6101,39.6428,32488.0
2019-06-07 11:00:00,48.59,48.6,48.54,48.55,44383.0,39.6509,39.6591,39.6101,39.6183,44383.0
2019-06-07 11:05:00,48.55,48.56,48.51,48.55,27734.0,39.6183,39.6264,39.5856,39.6183,27734.0
2019-06-07 11:10:00,48.56,48.57,48.46,48.46,78301.0,39.6264,39.6346,39.5448,39.5448,78301.0
2019-06-07 11:15:00,48.46,48.5,48.42,48.48,42130.0,39.5448,39.5775,39.5122,39.5612,42130.0
2019-06-07 11:20:00,48.49,48.5,48.41,48.41,31918.0,39.5693,39.5775,39.504,39.504,31918.0
2019-06-07 11:25:00,48.42,48.45,48.37,48.38,20644.0,39.5122,39.5367,39.4714,39.4795,20644.0
2019-06-07 11:30:00,48.39,48.5,48.39,48.49,50091.0,39.4877,39.5775,39.4877,39.5693,50091.0
2019-06-07 11:35:00,48.48,48.55,48.47,48.55,19051.0,39.5612,39.6183,39.553,39.6183,19051.0
2019-06-07 11:40:00,48.55,48.59,48.52,48.52,45057.0,39.6183,39.6509,39.5938,39.5938,45057.0
2019-06-07 11:45:00,48.53,48.55,48.47,48.54,30355.0,39.602,39.6183,39.553,39.6101,30355.0
2019-06-07 11:50:00,48.54,48.56,48.5,48.52,24931.0,39.6101,39.6264,39.5775,39.5938,24931.0
2019-06-07 11:55:00,48.53,48.57,48.44,48.47,61637.0,39.602,39.6346,39.5285,39.553,61637.0
2019-06-07 12:00:00,48.46,48.47,48.39,48.42,19173.0,39.5448,39.553,39.4877,39.5122,19173.0
2019-06-07 12:05:00,48.43,48.49,48.42,48.46,24275.0,39.5204,39.5693,39.5122,39.5448,24275.0
2019-06-07 12:10:00,48.46,48.49,48.43,48.47,30176.0,39.5448,39.5693,39.5204,39.553,30176.0
2019-06-07 12:15:00,48.47,48.48,48.4,48.43,14650.0,39.553,39.5612,39.4959,39.5204,14650.0
2019-06-07 12:20:00,48.43,48.52,48.42,48.52,40146.0,39.5204,39.5938,39.5122,39.5938,40146.0
2019-06-07 12:25:00,48.53,48.54,48.48,48.52,34934.0,39.602,39.6101,39.5612,39.5938,34934.0
2019-06-07 12:30:00,48.5,48.53,48.5,48.52,13925.0,39.5775,39.602,39.5775,39.5938,13925.0
2019-06-07 12:35:00,48.52,48.52,48.44,48.44,16737.0,39.5938,39.5938,39.5285,39.5285,16737.0
2019-06-07 12:40:00,48.45,48.52,48.44,48.5,21906.0,39.5367,39.5938,39.5285,39.5775,21906.0
2019-06-07 12:45:00,48.5,48.5,48.48,48.48,12995.0,39.5775,39.5775,39.5612,39.5612,12995.0
2019-06-07 12:50:00,48.48,48.52,48.47,48.47,79122.0,39.5612,39.5938,39.553,39.553,79122.0
2019-06-07 12:55:00,48.46,48.62,48.46,48.6,55700.0,39.5448,39.6754,39.5448,39.6591,55700.0
2019-06-07 13:00:00,48.6,48.64,48.6,48.61,17978.0,39.6591,39.6917,39.6591,39.6672,17978.0
2019-06-07 13:05:00,48.61,48.63,48.57,48.59,42501.0,39.6672,39.6836,39.6346,39.6509,42501.0
2019-06-07 13:10:00,48.59,48.61,48.57,48.59,13610.0,39.6509,39.6672,39.6346,39.6509,13610.0
2019-06-07 13:15:00,48.58,48.61,48.54,48.59,17058.0,39.6428,39.6672,39.6101,39.6509,17058.0
2019-06-07 13:20:00,48.59,48.63,48.55,48.57,25547.0,39.6509,39.6836,39.6183,39.6346,25547.0
2019-06-07 13:25:00,48.56,48.62,48.56,48.61,19153.0,39.6264,39.6754,39.6264,39.6672,19153.0
2019-06-07 13:30:00,48.6,48.65,48.59,48.61,16452.0,39.6591,39.6999,39.6509,39.6672,16452.0
2019-06-07 13:35:00,48.61,48.62,48.56,48.56,16029.0,39.6672,39.6754,39.6264,39.6264,16029.0
2019-06-07 13:40:00,48.56,48.58,48.51,48.53,37127.0,39.6264,39.6428,39.5856,39.602,37127.0
2019-06-07 13:45:00,48.53,48.54,48.47,48.47,26522.0,39.602,39.6101,39.553,39.553,26522.0
2019-06-07 13:50:00,48.47,48.48,48.45,48.47,18998.0,39.553,39.5612,39.5367,39.553,18998.0
2019-06-07 13:55:00,48.46,48.52,48.45,48.52,20683.0,39.5448,39.5938,39.5367,39.5938,20683.0
2019-06-07 14:00:00,48.51,48.51,48.44,48.46,24127.0,39.5856,39.5856,39.5285,39.5448,24127.0
2019-06-07 14:05:00,48.47,48.48,48.44,48.47,20255.0,39.553,39.5612,39.5285,39.553,20255.0
2019-06-07 14:10:00,48.46,48.48,48.45,48.48,25238.0,39.5448,39.5612,39.5367,39.5612,25238.0
2019-06-07 14:15:00,48.48,48.5,48.44,48.45,17191.0,39.5612,39.5775,39.5285,39.5367,17191.0
2019-06-07 14:20:00,48.44,48.52,48.43,48.51,23350.0,39.5285,39.5938,39.5204,39.5856,23350.0
2019-06-07 14:25:00,48.51,48.51,48.45,48.47,17409.0,39.5856,39.5856,39.5367,39.553,17409.0
2019-06-07 14:30:00,48.47,48.52,48.46,48.52,23925.0,39.553,39.5938,39.5448,39.5938,23925.0
2019-06-07 14:35:00,48.53,48.53,48.47,48.48,28231.0,39.602,39.602,39.553,39.5612,28231.0
2019-06-07 14:40:00,48.47,48.48,48.45,48.45,24764.0,39.553,39.5612,39.5367,39.5367,24764.0
2019-06-07 14:45:00,48.45,48.46,48.35,48.36,32577.0,39.5367,39.5448,39.4551,39.4632,32577.0
2019-06-07 14:50:00,48.35,48.41,48.34,48.34,45489.0,39.4551,39.504,39.4469,39.4469,45489.0
2019-06-07 14:55:00,48.33,48.36,48.31,48.36,47914.0,39.4387,39.4632,39.4224,39.4632,47914.0
2019-06-07 15:00:00,48.36,48.41,48.34,48.37,42440.0,39.4632,39.504,39.4469,39.4714,42440.0
2019-06-07 15:05:00,48.37,48.39,48.32,48.33,30203.0,39.4714,39.4877,39.4306,39.4387,30203.0
2019-06-07 15:10:00,48.33,48.37,48.31,48.37,28535.0,39.4387,39.4714,39.4224,39.4714,28535.0
2019-06-07 15:15:00,48.37,48.39,48.34,48.36,36986.0,39.4714,39.4877,39.4469,39.4632,36986.0
2019-06-07 15:20:00,48.36,48.44,48.35,48.43,35004.0,39.4632,39.5285,39.4551,39.5204,35004.0
2019-06-07 15:25:00,48.44,48.46,48.42,48.44,37776.0,39.5285,39.5448,39.5122,39.5285,37776.0
2019-06-07 15:30:00,48.43,48.44,48.37,48.39,72130.0,39.5204,39.5285,39.4714,39.4877,72130.0
2019-06-07 15:35:00,48.39,48.45,48.38,48.45,75512.0,39.4877,39.5367,39.4795,39.5367,75512.0
2019-06-07 15:40:00,48.45,48.45,48.35,48.35,59095.0,39.5367,39.5367,39.4551,39.4551,59095.0
2019-06-07 15:45:00,48.35,48.37,48.31,48.34,86237.0,39.4551,39.4714,39.4224,39.4469,86237.0
2019-06-07 15:50:00,48.35,48.37,48.28,48.3,79296.0,39.4551,39.4714,39.3979,39.4143,79296.0
2019-06-07 15:55:00,48.31,48.39,48.28,48.32,258784.0,39.4224,39.4877,39.3979,39.4306,258784.0
2019-06-10 09:30:00,48.63,49.15,48.63,49.12,147216.0,39.6836,40.1079,39.6836,40.0834,147216.0
2019-06-10 09:35:00,49.12,49.15,48.89,48.89,48697.0,40.0834,40.1079,39.8957,39.8957,48697.0
2019-06-10 09:40:00,48.89,48.99,48.83,48.99,99368.0,39.8957,39.9773,39.8468,39.9773,99368.0
2019-06-10 09:45:00,48.99,49.06,48.81,48.81,58127.0,39.9773,40.0344,39.8304,39.8304,58127.0
2019-06-10 09:50:00,48.81,48.87,48.75,48.75,31252.0,39.8304,39.8794,39.7815,39.7815,31252.0
2019-06-10 09:55:00,48.75,48.82,48.73,48.82,25508.0,39.7815,39.8386,39.7652,39.8386,25508.0
2019-06-10 10:00:00,48.83,48.91,48.79,48.86,52774.0,39.8468,39.912,39.8141,39.8712,52774.0
2019-06-10 10:05:00,48.85,48.86,48.8,48.81,30546.0,39.8631,39.8712,39.8223,39.8304,30546.0
2019-06-10 10:10:00,48.81,48.82,48.72,48.8,31639.0,39.8304,39.8386,39.757,39.8223,31639.0
2019-06-10 10:15:00,48.81,48.82,48.72,48.72,27247.0,39.8304,39.8386,39.757,39.757,27247.0
2019-06-10 10:20:00,48.72,48.78,48.71,48.73,31242.0,39.757,39.806,39.7488,39.7652,31242.0
2019-06-10 10:25:00,48.73,48.76,48.68,48.73,28347.0,39.7652,39.7896,39.7244,39.7652,28347.0
2019-06-10 10:30:00,48.72,48.73,48.65,48.69,30241.0,39.757,39.7652,39.6999,39.7325,30241.0
2019-06-10 10:35:00,48.68,48.7,48.57,48.59,31944.0,39.7244,39.7407,39.6346,39.6509,31944.0
2019-06-10 10:40:00,48.59,48.63,48.55,48.62,38191.0,39.6509,39.6836,39.6183,39.6754,38191.0
2019-06-10 10:45:00,48.62,48.64,48.57,48.6,30236.0,39.6754,39.6917,39.6346,39.6591,30236.0
2019-06-10 10:50:00,48.59,48.62,48.56,48.59,44418.0,39.6509,39.6754,39.6264,39.6509,44418.0
2019-06-10 10:55:00,48.59,48.61,48.51,48.52,55541.0,39.6509,39.6672,39.5856,39.5938,55541.0
2019-06-10 11:00:00,48.52,48.64,48.52,48.54,41188.0,39.5938,39.6917,39.5938,39.6101,41188.0
2019-06-10 11:05:00,48.54,48.63,48.52,48.6,32701.0,39.6101,39.6836,39.5938,39.6591,32701.0
2019-06-10 11:10:00,48.6,48.64,48.58,48.61,35408.0,39.6591,39.6917,39.6428,39.6672,35408.0
2019-06-10 11:15:00,48.61,48.67,48.59,48.67,35359.0,39.6672,39.7162,39.6509,39.7162,35359.0
2019-06-10 11:20:00,48.66,48.67,48.56,48.58,56098.0,39.708,39.7162,39.6264,39.6428,56098.0
2019-06-10 11:25:00,48.59,48.6,48.54,48.54,51205.0,39.6509,39.6591,39.6101,39.6101,51205.0
2019-06-10 11:30:00,48.54,48.67,48.54,48.64,45149.0,39.6101,39.7162,39.6101,39.6917,45149.0
2019-06-10 11:35:00,48.64,48.66,48.6,48.64,28302.0,39.6917,39.708,39.6591,39.6917,28302.0
2019-06-10 11:40:00,48.64,48.7,48.62,48.7,26763.0,39.6917,39.7407,39.6754,39.7407,26763.0
2019-06-10 11:45:00,48.7,48.73,48.69,48.7,29844.0,39.7407,39.7652,39.7325,39.7407,29844.0
2019-06-10 11:50:00,48.7,48.72,48.68,48.71,29751.0,39.7407,39.757,39.7244,39.7488,29751.0
2019-06-10 11:55:00,48.7,48.77,48.7,48.72,25403.0,39.7407,39.7978,39.7407,39.757,25403.0
2019-06-10 12:00:00,48.73,48.75,48.71,48.75,16485.0,39.7652,39.7815,39.7488,39.7815,16485.0
2019-06-10 12:05:00,48.75,48.75,48.69,48.71,22869.0,39.7815,39.7815,39.7325,39.7488,22869.0
2019-06-10 12:10:00,48.72,48.74,48.71,48.71,18060.0,39.757,39.7733,39.7488,39.7488,18060.0
2019-06-10 12:15:00,48.71,48.72,48.68,48.69,17886.0,39.7488,39.757,39.7244,39.7325,17886.0
2019-06-10 12:20:00,48.69,48.69,48.6,48.61,26500.0,39.7325,39.7325,39.6591,39.6672,26500.0
2019-06-10 12:25:00,48.61,48.64,48.6,48.6,26034.0,39.6672,39.6917,39.6591,39.6591,26034.0
2019-06-10 12:30:00,48.59,48.6,48.55,48.58,41920.0,39.6509,39.6591,39.6183,39.6428,41920.0
2019-06-10 12:35:00,48.57,48.65,48.57,48.64,26954.0,39.6346,39.6999,39.6346,39.6917,26954.0
2019-06-10 12:40:00,48.63,48.64,48.59,48.6,28332.0,39.6836,39.6917,39.6509,39.6591,28332.0
2019-06-10 12:45:00,48.59,48.63,48.55,48.63,21207.0,39.6509,39.6836,39.6183,39.6836,21207.0
2019-06-10 12:50:00,48.62,48.64,48.6,48.62,17445.0,39.6754,39.6917,39.6591,39.6754,17445.0
2019-06-10 12:55:00,48.62,48.62,48.57,48.57,13902.0,39.6754,39.6754,39.6346,39.6346,13902.0
2019-06-10 13:00:00,48.58,48.64,48.55,48.62,34575.0,39.6428,39.6917,39.6183,39.6754,34575.0
2019-06-10 13:05:00,48.62,48.63,48.6,48.63,16434.0,39.6754,39.6836,39.6591,39.6836,16434.0
2019-06-10 13:10:00,48.62,48.68,48.62,48.65,23145.0,39.6754,39.7244,39.6754,39.6999,23145.0
2019-06-10 13:15:00,48.65,48.67,48.63,48.65,26270.0,39.6999,39.7162,39.6836,39.6999,26270.0
2019-06-10 13:20:00,48.65,48.68,48.61,48.61,29482.0,39.6999,39.7244,39.6672,39.6672,29482.0
2019-06-10 13:25:00,48.6,48.61,48.59,48.59,17434.0,39.6591,39.6672,39.6509,39.6509,17434.0
2019-06-10 13:30:00,48.59,48.63,48.55,48.55,49243.0,39.6509,39.6836,39.6183,39.6183,49243.0
2019-06-10 13:35:00,48.55,48.56,48.49,48.51,33185.0,39.6183,39.6264,39.5693,39.5856,33185.0
2019-06-10 13:40:00,48.51,48.55,48.43,48.44,25626.0,39.5856,39.6183,39.5204,39.5285,25626.0
2019-06-10 13:45:00,48.43,48.44,48.36,48.42,107853.0,39.5204,39.5285,39.4632,39.5122,107853.0
2019-06-10 13:50:00,48.42,48.44,48.36,48.39,24930.0,39.5122,39.5285,39.4632,39.4877,24930.0
2019-06-10 13:55:00,48.39,48.47,48.36,48.41,37924.0,39.4877,39.553,39.4632,39.504,37924.0
2019-06-10 14:00:00,48.4,48.41,48.3,48.31,35656.0,39.4959,39.504,39.4143,39.4224,35656.0
2019-06-10 14:05:00,48.32,48.37,48.31,48.36,36238.0,39.4306,39.4714,39.4224,39.4632,36238.0
2019-06-10 14:10:00,48.35,48.36,48.28,48.29,38266.0,39.4551,39.4632,39.3979,39.4061,38266.0
2019-06-10 14:15:00,48.29,48.3,48.24,48.26,41921.0,39.4061,39.4143,39.3653,39.3816,41921.0
2019-06-10 14:20:00,48.26,48.37,48.25,48.36,30993.0,39.3816,39.4714,39.3735,39.4632,30993.0
2019-06-10 14:25:00,48.37,48.4,48.33,48.34,37002.0,39.4714,39.4959,39.4387,39.4469,37002.0
2019-06-10 14:30:00,48.33,48.44,48.32,48.41,33675.0,39.4387,39.5285,39.4306,39.504,33675.0
2019-06-10 14:35:00,48.41,48.47,48.4,48.47,28449.0,39.504,39.553,39.4959,39.553,28449.0
2019-06-10 14:40:00,48.47,48.49,48.44,48.46,25764.0,39.553,39.5693,39.5285,39.5448,25764.0
2019-06-10 14:45:00,48.46,48.53,48.45,48.53,32340.0,39.5448,39.602,39.5367,39.602,32340.0
2019-06-10 14:50:00,48.53,48.54,48.48,48.49,24908.0,39.602,39.6101,39.5612,39.5693,24908.0
2019-06-10 14:55:00,48.49,48.52,48.48,48.48,33718.0,39.5693,39.5938,39.5612,39.5612,33718.0
2019-06-10 15:00:00,48.47,48.47,48.43,48.46,31902.0,39.553,39.553,39.5204,39.5448,31902.0
2019-06-10 15:05:00,48.45,48.48,48.42,48.48,36825.0,39.5367,39.5612,39.5122,39.5612,36825.0
2019-06-10 15:10:00,48.47,48.49,48.42,48.43,53788.0,39.553,39.5693,39.5122,39.5204,53788.0
2019-06-10 15:15:00,48.43,48.5,48.42,48.48,36824.0,39.5204,39.5775,39.5122,39.5612,36824.0
2019-06-10 15:20:00,48.48,48.51,48.47,48.48,41947.0,39.5612,39.5856,39.553,39.5612,41947.0
2019-06-10 15:25:00,48.48,48.51,48.45,48.47,51154.0,39.5612,39.5856,39.5367,39.553,51154.0
2019-06-10 15:30:00,48.47,48.55,48.42,48.53,79545.0,39.553,39.6183,39.5122,39.602,79545.0
2019-06-10 15:35:00,48.54,48.57,48.5,48.52,138276.0,39.6101,39.6346,39.5775,39.5938,138276.0
2019-06-10 15:40:00,48.53,48.57,48.46,48.5,68132.0,39.602,39.6346,39.5448,39.5775,68132.0
2019-06-10 15:45:00,48.5,48.51,48.43,48.44,76808.0,39.5775,39.5856,39.5204,39.5285,76808.0
2019-06-10 15:50:00,48.44,48.47,48.36,48.42,176823.0,39.5285,39.553,39.4632,39.5122,176823.0
2019-06-10 15:55:00,48.41,48.45,48.37,48.42,400174.0,39.504,39.5367,39.4714,39.5122,400174.0
2019-06-11 09:30:00,48.87,48.92,48.82,48.91,66002.0,39.8794,39.9202,39.8386,39.912,66002.0
2019-06-11 09:35:00,48.91,48.94,48.74,48.79,35200.0,39.912,39.9365,39.7733,39.8141,35200.0
2019-06-11 09:40:00,48.8,49.01,48.77,48.97,43622.0,39.8223,39.9936,39.7978,39.961,43622.0
2019-06-11 09:45:00,48.98,49.03,48.81,48.87,30451.0,39.9692,40.01,39.8304,39.8794,30451.0
2019-06-11 09:50:00,48.88,48.93,48.85,48.88,43979.0,39.8876,39.9284,39.8631,39.8876,43979.0
2019-06-11 09:55:00,48.89,48.94,48.84,48.85,38983.0,39.8957,39.9365,39.8549,39.8631,38983.0
2019-06-11 10:00:00,48.86,48.96,48.85,48.94,24524.0,39.8712,39.9528,39.8631,39.9365,24524.0
2019-06-11 10:05:00,48.94,49.01,48.9,48.98,51088.0,39.9365,39.9936,39.9039,39.9692,51088.0
2019-06-11 10:10:00,48.97,49.01,48.93,49.01,63400.0,39.961,39.9936,39.9284,39.9936,63400.0
2019-06-11 10:15:00,49.0,49.0,48.91,48.97,36168.0,39.9855,39.9855,39.912,39.961,36168.0
2019-06-11 10:20:00,48.97,49.03,48.97,48.98,35106.0,39.961,40.01,39.961,39.9692,35106.0
2019-06-11 10:25:00,48.99,49.04,48.97,49.04,30672.0,39.9773,40.0181,39.961,40.0181,30672.0
2019-06-11 10:30:00,49.03,49.03,48.98,49.0,31934.0,40.01,40.01,39.9692,39.9855,31934.0
2019-06-11 10:35:00,49.0,49.0,48.92,48.94,30080.0,39.9855,39.9855,39.9202,39.9365,30080.0
2019-06-11 10:40:00,48.94,48.95,48.83,48.84,30409.0,39.9365,39.9447,39.8468,39.8549,30409.0
2019-06-11 10:45:00,48.84,48.9,48.8,48.82,70059.0,39.8549,39.9039,39.8223,39.8386,70059.0
2019-06-11 10:50:00,48.83,48.83,48.74,48.79,25622.0,39.8468,39.8468,39.7733,39.8141,25622.0
2019-06-11 10:55:00,48.79,48.79,48.73,48.78,14873.0,39.8141,39.8141,39.7652,39.806,14873.0
2019-06-11 11:00:00,48.78,48.82,48.74,48.8,34538.0,39.806,39.8386,39.7733,39.8223,34538.0
2019-06-11 11:05:00,48.81,48.84,48.8,48.83,31970.0,39.8304,39.8549,39.8223,39.8468,31970.0
2019-06-11 11:10:00,48.82,48.86,48.8,48.84,46525.0,39.8386,39.8712,39.8223,39.8549,46525.0
2019-06-11 11:15:00,48.84,48.88,48.81,48.88,27301.0,39.8549,39.8876,39.8304,39.8876,27301.0
2019-06-11 11:20:00,48.88,48.93,48.87,48.93,17346.0,39.8876,39.9284,39.8794,39.9284,17346.0
2019-06-11 11:25:00,48.93,48.93,48.84,48.85,33876.0,39.9284,39.9284,39.8549,39.8631,33876.0
2019-06-11 11:30:00,48.85,48.87,48.82,48.83,21557.0,39.8631,39.8794,39.8386,39.8468,21557.0
2019-06-11 11:35:00,48.82,48.82,48.72,48.74,29377.0,39.8386,39.8386,39.757,39.7733,29377.0
2019-06-11 11:40:00,48.74,48.8,48.74,48.76,43481.0,39.7733,39.8223,39.7733,39.7896,43481.0
2019-06-11 11:45:00,48.76,48.77,48.7,48.72,27961.0,39.7896,39.7978,39.7407,39.757,27961.0
2019-06-11 11:50:00,48.72,48.84,48.71,48.84,26665.0,39.757,39.8549,39.7488,39.8549,26665.0
2019-06-11 11:55:00,48.84,48.86,48.79,48.84,35598.0,39.8549,39.8712,39.8141,39.8549,35598.0
2019-06-11 12:00:00,48.83,48.88,48.83,48.86,39730.0,39.8468,39.8876,39.8468,39.8712,39730.0
2019-06-11 12:05:00,48.86,48.87,48.82,48.86,51247.0,39.8712,39.8794,39.8386,39.8712,51247.0
2019-06-11 12:10:00,48.85,48.87,48.81,48.86,38444.0,39.8631,39.8794,39.8304,39.8712,38444.0
2019-06-11 12:15:00,48.86,48.88,48.84,48.88,25728.0,39.8712,39.8876,39.8549,39.8876,25728.0
2019-06-11 12:20:00,48.89,48.9,48.84,48.85,34408.0,39.8957,39.9039,39.8549,39.8631,34408.0
2019-06-11 12:25:00,48.85,48.87,48.84,48.85,37016.0,39.8631,39.8794,39.8549,39.8631,37016.0
2019-06-11 12:30:00,48.84,48.88,48.83,48.84,44394.0,39.8549,39.8876,39.8468,39.8549,44394.0
2019-06-11 12:35:00,48.84,48.84,48.79,48.8,24556.0,39.8549,39.8549,39.8141,39.8223,24556.0
2019-06-11 12:40:00,48.8,48.81,48.72,48.73,22226.0,39.8223,39.8304,39.757,39.7652,22226.0
2019-06-11 12:45:00,48.73,48.75,48.69,48.7,15923.0,39.7652,39.7815,39.7325,39.7407,15923.0
2019-06-11 12:50:00,48.7,48.74,48.68,48.7,20787.0,39.7407,39.7733,39.7244,39.7407,20787.0
2019-06-11 12:55:00,48.7,48.71,48.66,48.69,21468.0,39.7407,39.7488,39.708,39.7325,21468.0
2019-06-11 13:00:00,48.68,48.72,48.68,48.7,27232.0,39.7244,39.757,39.7244,39.7407,27232.0
2019-06-11 13:05:00,48.7,48.74,48.67,48.74,20115.0,39.7407,39.7733,39.7162,39.7733,20115.0
2019-06-11 13:10:00,48.73,48.75,48.7,48.75,18621.0,39.7652,39.7815,39.7407,39.7815,18621.0
2019-06-11 13:15:00,48.75,48.8,48.75,48.79,18699.0,39.7815,39.8223,39.7815,39.8141,18699.0
2019-06-11 13:20:00,48.79,48.8,48.77,48.78,13269.0,39.8141,39.8223,39.7978,39.806,13269.0
2019-06-11 13:25:00,48.77,48.79,48.76,48.79,20932.0,39.7978,39.8141,39.7896,39.8141,20932.0
2019-06-11 13:30:00,48.78,48.81,48.75,48.81,18936.0,39.806,39.8304,39.7815,39.8304,18936.0
2019-06-11 13:35:00,48.81,48.84,48.8,48.84,15102.0,39.8304,39.8549,39.8223,39.8549,15102.0
2019-06-11 13:40:00,48.84,48.85,48.82,48.85,11549.0,39.8549,39.8631,39.8386,39.8631,11549.0
2019-06-11 13:45:00,48.84,48.85,48.78,48.8,30985.0,39.8549,39.8631,39.806,39.8223,30985.0
2019-06-11 13:50:00,48.8,48.85,48.8,48.85,23454.0,39.8223,39.8631,39.8223,39.8631,23454.0
2019-06-11 13:55:00,48.85,48.86,48.82,48.83,35654.0,39.8631,39.8712,39.8386,39.8468,35654.0
2019-06-11 14:00:00,48.83,48.88,48.83,48.85,39397.0,39.8468,39.8876,39.8468,39.8631,39397.0
2019-06-11 14:05:00,48.86,48.86,48.83,48.86,39797.0,39.8712,39.8712,39.8468,39.8712,39797.0
2019-06-11 14:10:00,48.86,48.86,48.82,48.84,27215.0,39.8712,39.8712,39.8386,39.8549,27215.0
2019-06-11 14:15:00,48.84,48.86,48.82,48.82,46517.0,39.8549,39.8712,39.8386,39.8386,46517.0
2019-06-11 14:20:00,48.82,48.84,48.81,48.83,20017.0,39.8386,39.8549,39.8304,39.8468,20017.0
2019-06-11 14:25:00,48.83,48.84,48.8,48.81,23896.0,39.8468,39.8549,39.8223,39.8304,23896.0
2019-06-11 14:30:00,48.81,48.82,48.77,48.78,28646.0,39.8304,39.8386,39.7978,39.806,28646.0
2019-06-11 14:35:00,48.79,48.79,48.71,48.73,21992.0,39.8141,39.8141,39.7488,39.7652,21992.0
2019-06-11 14:40:00,48.73,48.74,48.71,48.74,26856.0,39.7652,39.7733,39.7488,39.7733,26856.0
2019-06-11 14:45:00,48.74,48.75,48.68,48.75,72131.0,39.7733,39.7815,39.7244,39.7815,72131.0
2019-06-11 14:50:00,48.75,48.75,48.71,48.72,39211.0,39.7815,39.7815,39.7488,39.757,39211.0
2019-06-11 14:55:00,48.71,48.73,48.68,48.73,52458.0,39.7488,39.7652,39.7244,39.7652,52458.0
2019-06-11 15:00:00,48.72,48.73,48.65,48.65,53603.0,39.757,39.7652,39.6999,39.6999,53603.0
2019-06-11 15:05:00,48.65,48.75,48.65,48.74,27637.0,39.6999,39.7815,39.6999,39.7733,27637.0
2019-06-11 15:10:00,48.75,48.76,48.7,48.71,185021.0,39.7815,39.7896,39.7407,39.7488,185021.0
2019-06-11 15:15:00,48.72,48.72,48.64,48.65,62278.0,39.757,39.757,39.6917,39.6999,62278.0
2019-06-11 15:20:00,48.64,48.66,48.59,48.61,36208.0,39.6917,39.708,39.6509,39.6672,36208.0
2019-06-11 15:25:00,48.62,48.63,48.57,48.61,114172.0,39.6754,39.6836,39.6346,39.6672,114172.0
2019-06-11 15:30:00,48.61,48.69,48.57,48.66,102484.0,39.6672,39.7325,39.6346,39.708,102484.0
2019-06-11 15:35:00,48.66,48.67,48.61,48.64,87906.0,39.708,39.7162,39.6672,39.6917,87906.0
2019-06-11 15:40:00,48.63,48.63,48.5,48.52,72760.0,39.6836,39.6836,39.5775,39.5938,72760.0
2019-06-11 15:45:00,48.52,48.52,48.46,48.48,93664.0,39.5938,39.5938,39.5448,39.5612,93664.0
2019-06-11 15:50:00,48.48,48.54,48.47,48.53,140617.0,39.5612,39.6101,39.553,39.602,140617.0
2019-06-11 15:55:00,48.53,48.59,48.52,48.55,345353.0,39.602,39.6509,39.5938,39.6183,345353.0
2019-06-12 09:30:00,48.49,48.66,48.39,48.46,58747.0,39.5693,39.708,39.4877,39.5448,58747.0
2019-06-12 09:35:00,48.46,48.5,48.35,48.38,48966.0,39.5448,39.5775,39.4551,39.4795,48966.0
2019-06-12 09:40:00,48.39,48.48,48.36,48.45,40564.0,39.4877,39.5612,39.4632,39.5367,40564.0
2019-06-12 09:45:00,48.46,48.51,48.37,48.49,40457.0,39.5448,39.5856,39.4714,39.5693,40457.0
2019-06-12 09:50:00,48.49,48.53,48.45,48.52,37139.0,39.5693,39.602,39.5367,39.5938,37139.0
2019-06-12 09:55:00,48.52,48.58,48.46,48.54,21542.0,39.5938,39.6428,39.5448,39.6101,21542.0
2019-06-12 10:00:00,48.56,48.56,48.45,48.54,86969.0,39.6264,39.6264,39.5367,39.6101,86969.0
2019-06-12 10:05:00,48.54,48.55,48.47,48.5,119084.0,39.6101,39.6183,39.553,39.5775,119084.0
2019-06-12 10:10:00,48.51,48.58,48.48,48.51,42958.0,39.5856,39.6428,39.5612,39.5856,42958.0
2019-06-12 10:15:00,48.51,48.56,48.47,48.52,98929.0,39.5856,39.6264,39.553,39.5938,98929.0
2019-06-12 10:20:00,48.53,48.57,48.5,48.5,17485.0,39.602,39.6346,39.5775,39.5775,17485.0
2019-06-12 10:25:00,48.52,48.56,48.48,48.54,77147.0,39.5938,39.6264,39.5612,39.6101,77147.0
2019-06-12 10:30:00,48.55,48.56,48.49,48.51,40573.0,39.6183,39.6264,39.5693,39.5856,40573.0
2019-06-12 10:35:00,48.52,48.61,48.52,48.61,20011.0,39.5938,39.6672,39.5938,39.6672,20011.0
2019-06-12 10:40:00,48.61,48.64,48.54,48.54,34746.0,39.6672,39.6917,39.6101,39.6101,34746.0
2019-06-12 10:45:00,48.54,48.61,48.54,48.59,28783.0,39.6101,39.6672,39.6101,39.6509,28783.0
2019-06-12 10:50:00,48.59,48.6,48.54,48.57,31168.0,39.6509,39.6591,39.6101,39.6346,31168.0
2019-06-12 10:55:00,48.57,48.6,48.53,48.53,27507.0,39.6346,39.6591,39.602,39.602,27507.0
2019-06-12 11:00:00,48.53,48.56,48.5,48.55,46301.0,39.602,39.6264,39.5775,39.6183,46301.0
2019-06-12 11:05:00,48.55,48.58,48.52,48.53,36969.0,39.6183,39.6428,39.5938,39.602,36969.0
2019-06-12 11:10:00,48.54,48.56,48.5,48.51,37399.0,39.6101,39.6264,39.5775,39.5856,37399.0
2019-06-12 11:15:00,48.5,48.54,48.46,48.51,62317.0,39.5775,39.6101,39.5448,39.5856,62317.0
2019-06-12 11:20:00,48.52,48.53,48.37,48.46,26117.0,39.5938,39.602,39.4714,39.5448,26117.0
2019-06-12 11:25:00,48.46,48.5,48.45,48.5,32509.0,39.5448,39.5775,39.5367,39.5775,32509.0
2019-06-12 11:30:00,48.5,48.52,48.46,48.49,25272.0,39.5775,39.5938,39.5448,39.5693,25272.0
2019-06-12 11:35:00,48.49,48.49,48.39,48.41,48814.0,39.5693,39.5693,39.4877,39.504,48814.0
2019-06-12 11:40:00,48.4,48.45,48.38,48.39,25459.0,39.4959,39.5367,39.4795,39.4877,25459.0
2019-06-12 11:45:00,48.38,48.42,48.36,48.41,18455.0,39.4795,39.5122,39.4632,39.504,18455.0
2019-06-12 11:50:00,48.41,48.45,48.31,48.32,37655.0,39.504,39.5367,39.4224,39.4306,37655.0
2019-06-12 11:55:00,48.31,48.38,48.31,48.34,29029.0,39.4224,39.4795,39.4224,39.4469,29029.0
2019-06-12 12:00:00,48.34,48.41,48.34,48.38,13952.0,39.4469,39.504,39.4469,39.4795,13952.0
2019-06-12 12:05:00,48.38,48.45,48.37,48.41,15229.0,39.4795,39.5367,39.4714,39.504,15229.0
2019-06-12 12:10:00,48.4,48.4,48.34,48.34,14127.0,39.4959,39.4959,39.4469,39.4469,14127.0
2019-06-12 12:15:00,48.34,48.4,48.32,48.38,15038.0,39.4469,39.4959,39.4306,39.4795,15038.0
2019-06-12 12:20:00,48.38,48.48,48.35,48.45,22230.0,39.4795,39.5612,39.4551,39.5367,22230.0
2019-06-12 12:25:00,48.46,48.49,48.41,48.45,15115.0,39.5448,39.5693,39.504,39.5367,15115.0
2019-06-12 12:30:00,48.44,48.46,48.42,48.43,15623.0,39.5285,39.5448,39.5122,39.5204,15623.0
2019-06-12 12:35:00,48.43,48.44,48.4,48.43,12624.0,39.5204,39.5285,39.4959,39.5204,12624.0
2019-06-12 12:40:00,48.43,48.46,48.42,48.45,10368.0,39.5204,39.5448,39.5122,39.5367,10368.0
2019-06-12 12:45:00,48.45,48.52,48.45,48.5,25241.0,39.5367,39.5938,39.5367,39.5775,25241.0
2019-06-12 12:50:00,48.51,48.53,48.46,48.47,18494.0,39.5856,39.602,39.5448,39.553,18494.0
2019-06-12 12:55:00,48.47,48.48,48.39,48.41,53972.0,39.553,39.5612,39.4877,39.504,53972.0
2019-06-12 13:00:00,48.42,48.42,48.38,48.42,15620.0,39.5122,39.5122,39.4795,39.5122,15620.0
2019-06-12 13:05:00,48.43,48.44,48.4,48.41,15735.0,39.5204,39.5285,39.4959,39.504,15735.0
2019-06-12 13:10:00,48.41,48.42,48.39,48.41,9948.0,39.504,39.5122,39.4877,39.504,9948.0
2019-06-12 13:15:00,48.41,48.41,48.37,48.38,11969.0,39.504,39.504,39.4714,39.4795,11969.0
2019-06-12 13:20:00,48.39,48.43,48.39,48.41,13206.0,39.4877,39.5204,39.4877,39.504,13206.0
2019-06-12 13:25:00,48.4,48.44,48.38,48.44,13650.0,39.4959,39.5285,39.4795,39.5285,13650.0
2019-06-12 13:30:00,48.44,48.45,48.4,48.45,15665.0,39.5285,39.5367,39.4959,39.5367,15665.0
2019-06-12 13:35:00,48.45,48.46,48.4,48.41,10556.0,39.5367,39.5448,39.4959,39.504,10556.0
2019-06-12 13:40:00,48.41,48.43,48.4,48.43,14079.0,39.504,39.5204,39.4959,39.5204,14079.0
2019-06-12 13:45:00,48.43,48.47,48.42,48.47,11755.0,39.5204,39.553,39.5122,39.553,11755.0
2019-06-12 13:50:00,48.46,48.48,48.42,48.43,44143.0,39.5448,39.5612,39.5122,39.5204,44143.0
2019-06-12 13:55:00,48.42,48.49,48.42,48.48,12644.0,39.5122,39.5693,39.5122,39.5612,12644.0
2019-06-12 14:00:00,48.48,48.49,48.45,48.45,11349.0,39.5612,39.5693,39.5367,39.5367,11349.0
2019-06-12 14:05:00,48.44,48.47,48.42,48.44,15195.0,39.5285,39.553,39.5122,39.5285,15195.0
2019-06-12 14:10:00,48.44,48.46,48.43,48.45,13883.0,39.5285,39.5448,39.5204,39.5367,13883.0
2019-06-12 14:15:00,48.45,48.45,48.41,48.42,6967.0,39.5367,39.5367,39.504,39.5122,6967.0
2019-06-12 14:20:00,48.42,48.44,48.39,48.41,18843.0,39.5122,39.5285,39.4877,39.504,18843.0
2019-06-12 14:25:00,48.4,48.42,48.38,48.42,10583.0,39.4959,39.5122,39.4795,39.5122,10583.0
2019-06-12 14:30:00,48.42,48.44,48.4,48.44,14698.0,39.5122,39.5285,39.4959,39.5285,14698.0
2019-06-12 14:35:00,48.44,48.49,48.43,48.47,17975.0,39.5285,39.5693,39.5204,39.553,17975.0
2019-06-12 14:40:00,48.47,48.51,48.47,48.51,11689.0,39.553,39.5856,39.553,39.5856,11689.0
2019-06-12 14:45:00,48.5,48.57,48.49,48.57,29455.0,39.5775,39.6346,39.5693,39.6346,29455.0
2019-06-12 14:50:00,48.56,48.58,48.5,48.5,19524.0,39.6264,39.6428,39.5775,39.5775,19524.0
2019-06-12 14:55:00,48.51,48.54,48.5,48.54,15372.0,39.5856,39.6101,39.5775,39.6101,15372.0
2019-06-12 15:00:00,48.54,48.54,48.45,48.45,33746.0,39.6101,39.6101,39.5367,39.5367,33746.0
2019-06-12 15:05:00,48.45,48.51,48.44,48.51,26222.0,39.5367,39.5856,39.5285,39.5856,26222.0
2019-06-12 15:10:00,48.51,48.51,48.48,48.5,16955.0,39.5856,39.5856,39.5612,39.5775,16955.0
2019-06-12 15:15:00,48.5,48.5,48.44,48.46,22153.0,39.5775,39.5775,39.5285,39.5448,22153.0
2019-06-12 15:20:00,48.46,48.47,48.43,48.44,25261.0,39.5448,39.553,39.5204,39.5285,25261.0
2019-06-12 15:25:00,48.45,48.47,48.43,48.44,26638.0,39.5367,39.553,39.5204,39.5285,26638.0
2019-06-12 15:30:00,48.44,48.46,48.41,48.44,36020.0,39.5285,39.5448,39.504,39.5285,36020.0
2019-06-12 15:35:00,48.43,48.43,48.39,48.41,43654.0,39.5204,39.5204,39.4877,39.504,43654.0
2019-06-12 15:40:00,48.41,48.44,48.39,48.4,42081.0,39.504,39.5285,39.4877,39.4959,42081.0
2019-06-12 15:45:00,48.4,48.42,48.37,48.39,52663.0,39.4959,39.5122,39.4714,39.4877,52663.0
2019-06-12 15:50:00,48.4,48.44,48.39,48.4,116291.0,39.4959,39.5285,39.4877,39.4959,116291.0
2019-06-12 15:55:00,48.4,48.42,48.36,48.41,195492.0,39.4959,39.5122,39.4632,39.504,195492.0
2019-06-13 09:30:00,48.44,48.56,48.36,48.42,77378.0,39.5285,39.6264,39.4632,39.5122,77378.0
2019-06-13 09:35:00,48.42,48.55,48.4,48.55,41317.0,39.5122,39.6183,39.4959,39.6183,41317.0
2019-06-13 09:40:00,48.54,48.68,48.53,48.67,21679.0,39.6101,39.7244,39.602,39.7162,21679.0
2019-06-13 09:45:00,48.67,48.72,48.59,48.59,19271.0,39.7162,39.757,39.6509,39.6509,19271.0
2019-06-13 09:50:00,48.58,48.59,48.47,48.49,27895.0,39.6428,39.6509,39.553,39.5693,27895.0
2019-06-13 09:55:00,48.5,48.55,48.45,48.46,22288.0,39.5775,39.6183,39.5367,39.5448,22288.0
2019-06-13 10:00:00,48.46,48.48,48.35,48.35,29671.0,39.5448,39.5612,39.4551,39.4551,29671.0
2019-06-13 10:05:00,48.35,48.37,48.25,48.27,41812.0,39.4551,39.4714,39.3735,39.3898,41812.0
2019-06-13 10:10:00,48.28,48.35,48.27,48.33,20281.0,39.3979,39.4551,39.3898,39.4387,20281.0
2019-06-13 10:15:00,48.32,48.35,48.26,48.34,22401.0,39.4306,39.4551,39.3816,39.4469,22401.0
2019-06-13 10:20:00,48.33,48.34,48.28,48.29,25358.0,39.4387,39.4469,39.3979,39.4061,25358.0
2019-06-13 10:25:00,48.28,48.45,48.25,48.41,48866.0,39.3979,39.5367,39.3735,39.504,48866.0
2019-06-13 10:30:00,48.41,48.45,48.4,48.45,36847.0,39.504,39.5367,39.4959,39.5367,36847.0
2019-06-13 10:35:00,48.45,48.49,48.43,48.48,17930.0,39.5367,39.5693,39.5204,39.5612,17930.0
2019-06-13 10:40:00,48.49,48.49,48.39,48.41,26907.0,39.5693,39.5693,39.4877,39.504,26907.0
2019-06-13 10:45:00,48.42,48.48,48.4,48.4,19132.0,39.5122,39.5612,39.4959,39.4959,19132.0
2019-06-13 10:50:00,48.44,48.44,48.39,48.4,17076.0,39.5285,39.5285,39.4877,39.4959,17076.0
2019-06-13 10:55:00,48.41,48.45,48.4,48.41,13880.0,39.504,39.5367,39.4959,39.504,13880.0
2019-06-13 11:00:00,48.42,48.49,48.42,48.47,11439.0,39.5122,39.5693,39.5122,39.553,11439.0
2019-06-13 11:05:00,48.47,48.48,48.34,48.37,35571.0,39.553,39.5612,39.4469,39.4714,35571.0
2019-06-13 11:10:00,48.38,48.44,48.37,48.42,10382.0,39.4795,39.5285,39.4714,39.5122,10382.0
2019-06-13 11:15:00,48.42,48.43,48.35,48.39,15983.0,39.5122,39.5204,39.4551,39.4877,15983.0
2019-06-13 11:20:00,48.4,48.4,48.35,48.38,22899.0,39.4959,39.4959,39.4551,39.4795,22899.0
2019-06-13 11:25:00,48.38,48.41,48.37,48.41,20772.0,39.4795,39.504,39.4714,39.504,20772.0
2019-06-13 11:30:00,48.4,48.42,48.39,48.39,14809.0,39.4959,39.5122,39.4877,39.4877,14809.0
2019-06-13 11:35:00,48.39,48.46,48.38,48.46,20793.0,39.4877,39.5448,39.4795,39.5448,20793.0
2019-06-13 11:40:00,48.46,48.49,48.45,48.45,17084.0,39.5448,39.5693,39.5367,39.5367,17084.0
2019-06-13 11:45:00,48.46,48.49,48.44,48.47,24725.0,39.5448,39.5693,39.5285,39.553,24725.0
2019-06-13 11:50:00,48.48,48.5,48.46,48.46,17535.0,39.5612,39.5775,39.5448,39.5448,17535.0
2019-06-13 11:55:00,48.47,48.49,48.44,48.47,15744.0,39.553,39.5693,39.5285,39.553,15744.0
2019-06-13 12:00:00,48.47,48.5,48.46,48.49,10969.0,39.553,39.5775,39.5448,39.5693,10969.0
2019-06-13 12:05:00,48.5,48.53,48.48,48.51,19288.0,39.5775,39.602,39.5612,39.5856,19288.0
2019-06-13 12:10:00,48.5,48.52,48.47,48.49,13907.0,39.5775,39.5938,39.553,39.5693,13907.0
2019-06-13 12:15:00,48.49,48.53,48.47,48.5,11252.0,39.5693,39.602,39.553,39.5775,11252.0
2019-06-13 12:20:00,48.51,48.51,48.45,48.49,13343.0,39.5856,39.5856,39.5367,39.5693,13343.0
2019-06-13 12:25:00,48.5,48.5,48.42,48.43,11378.0,39.5775,39.5775,39.5122,39.5204,11378.0
2019-06-13 12:30:00,48.43,48.45,48.42,48.43,16071.0,39.5204,39.5367,39.5122,39.5204,16071.0
2019-06-13 12:35:00,48.44,48.48,48.44,48.47,14662.0,39.5285,39.5612,39.5285,39.553,14662.0
2019-06-13 12:40:00,48.46,48.52,48.44,48.51,29737.0,39.5448,39.5938,39.5285,39.5856,29737.0
2019-06-13 12:45:00,48.52,48.52,48.47,48.47,26900.0,39.5938,39.5938,39.553,39.553,26900.0
2019-06-13 12:50:00,48.47,48.52,48.46,48.5,28617.0,39.553,39.5938,39.5448,39.5775,28617.0
2019-06-13 12:55:00,48.49,48.52,48.48,48.5,18681.0,39.5693,39.5938,39.5612,39.5775,18681.0
2019-06-13 13:00:00,48.5,48.51,48.47,48.48,18627.0,39.5775,39.5856,39.553,39.5612,18627.0
2019-06-13 13:05:00,48.48,48.48,48.44,48.46,20134.0,39.5612,39.5612,39.5285,39.5448,20134.0
2019-06-13 13:10:00,48.46,48.47,48.42,48.43,10370.0,39.5448,39.553,39.5122,39.5204,10370.0
2019-06-13 13:15:00,48.43,48.46,48.43,48.44,8626.0,39.5204,39.5448,39.5204,39.5285,8626.0
2019-06-13 13:20:00,48.44,48.47,48.43,48.46,7902.0,39.5285,39.553,39.5204,39.5448,7902.0
2019-06-13 13:25:00,48.45,48.47,48.44,48.45,12720.0,39.5367,39.553,39.5285,39.5367,12720.0
2019-06-13 13:30:00,48.46,48.47,48.42,48.43,13151.0,39.5448,39.553,39.5122,39.5204,13151.0
2019-06-13 13:35:00,48.43,48.46,48.42,48.46,12812.0,39.5204,39.5448,39.5122,39.5448,12812.0
2019-06-13 13:40:00,48.45,48.47,48.44,48.47,10537.0,39.5367,39.553,39.5285,39.553,10537.0
2019-06-13 13:45:00,48.46,48.51,48.46,48.49,17809.0,39.5448,39.5856,39.5448,39.5693,17809.0
2019-06-13 13:50:00,48.49,48.49,48.47,48.48,12870.0,39.5693,39.5693,39.553,39.5612,12870.0
2019-06-13 13:55:00,48.48,48.49,48.46,48.48,20242.0,39.5612,39.5693,39.5448,39.5612,20242.0
2019-06-13 14:00:00,48.48,48.56,48.48,48.54,41368.0,39.5612,39.6264,39.5612,39.6101,41368.0
2019-06-13 14:05:00,48.54,48.59,48.54,48.57,35337.0,39.6101,39.6509,39.6101,39.6346,35337.0
2019-06-13 14:10:00,48.57,48.61,48.56,48.59,23347.0,39.6346,39.6672,39.6264,39.6509,23347.0
2019-06-13 14:15:00,48.59,48.63,48.51,48.55,27987.0,39.6509,39.6836,39.5856,39.6183,27987.0
2019-06-13 14:20:00,48.54,48.59,48.54,48.58,15817.0,39.6101,39.6509,39.6101,39.6428,15817.0
2019-06-13 14:25:00,48.58,48.61,48.57,48.6,13715.0,39.6428,39.6672,39.6346,39.6591,13715.0
2019-06-13 14:30:00,48.59,48.59,48.49,48.49,12842.0,39.6509,39.6509,39.5693,39.5693,12842.0
2019-06-13 14:35:00,48.49,48.52,48.46,48.47,24080.0,39.5693,39.5938,39.5448,39.553,24080.0
2019-06-13 14:40:00,48.48,48.48,48.42,48.47,66984.0,39.5612,39.5612,39.5122,39.553,66984.0
2019-06-13 14:45:00,48.48,48.49,48.44,48.45,16823.0,39.5612,39.5693,39.5285,39.5367,16823.0
2019-06-13 14:50:00,48.45,48.47,48.4,48.41,33685.0,39.5367,39.553,39.4959,39.504,33685.0
2019-06-13 14:55:00,48.41,48.42,48.37,48.4,43411.0,39.504,39.5122,39.4714,39.4959,43411.0
2019-06-13 15:00:00,48.39,48.4,48.32,48.37,55877.0,39.4877,39.4959,39.4306,39.4714,55877.0
2019-06-13 15:05:00,48.37,48.37,48.3,48.33,39706.0,39.4714,39.4714,39.4143,39.4387,39706.0
2019-06-13 15:10:00,48.34,48.37,48.29,48.31,49992.0,39.4469,39.4714,39.4061,39.4224,49992.0
2019-06-13 15:15:00,48.3,48.38,48.26,48.38,51706.0,39.4143,39.4795,39.3816,39.4795,51706.0
2019-06-13 15:20:00,48.38,48.41,48.34,48.36,29672.0,39.4795,39.504,39.4469,39.4632,29672.0
2019-06-13 15:25:00,48.36,48.41,48.36,48.41,21648.0,39.4632,39.504,39.4632,39.504,21648.0
2019-06-13 15:30:00,48.41,48.43,48.37,48.41,38118.0,39.504,39.5204,39.4714,39.504,38118.0
2019-06-13 15:35:00,48.4,48.44,48.38,48.42,31814.0,39.4959,39.5285,39.4795,39.5122,31814.0
2019-06-13 15:40:00,48.42,48.44,48.41,48.42,33635.0,39.5122,39.5285,39.504,39.5122,33635.0
2019-06-13 15:45:00,48.41,48.44,48.36,48.37,91505.0,39.504,39.5285,39.4632,39.4714,91505.0
2019-06-13 15:50:00,48.37,48.39,48.32,48.35,122536.0,39.4714,39.4877,39.4306,39.4551,122536.0
2019-06-13 15:55:00,48.34,48.53,48.31,48.51,241704.0,39.4469,39.602,39.4224,39.5856,241704.0
2019-06-14 09:30:00,48.52,48.74,48.38,48.43,68393.0,39.5938,39.7733,39.4795,39.5204,68393.0
2019-06-14 09:35:00,48.42,48.51,48.38,48.46,15768.0,39.5122,39.5856,39.4795,39.5448,15768.0
2019-06-14 09:40:00,48.48,48.49,48.38,48.41,17740.0,39.5612,39.5693,39.4795,39.504,17740.0
2019-06-14 09:45:00,48.43,48.55,48.42,48.49,18215.0,39.5204,39.6183,39.5122,39.5693,18215.0
2019-06-14 09:50:00,48.48,48.52,48.39,48.39,13795.0,39.5612,39.5938,39.4877,39.4877,13795.0
2019-06-14 09:55:00,48.37,48.39,48.32,48.34,39894.0,39.4714,39.4877,39.4306,39.4469,39894.0
2019-06-14 10:00:00,48.33,48.39,48.27,48.37,57561.0,39.4387,39.4877,39.3898,39.4714,57561.0
2019-06-14 10:05:00,48.38,48.46,48.35,48.4,29534.0,39.4795,39.5448,39.4551,39.4959,29534.0
2019-06-14 10:10:00,48.39,48.4,48.35,48.38,20375.0,39.4877,39.4959,39.4551,39.4795,20375.0
2019-06-14 10:15:00,48.38,48.38,48.29,48.34,27474.0,39.4795,39.4795,39.4061,39.4469,27474.0
2019-06-14 10:20:00,48.34,48.42,48.33,48.38,11911.0,39.4469,39.5122,39.4387,39.4795,11911.0
2019-06-14 10:25:00,48.4,48.46,48.38,48.41,20793.0,39.4959,39.5448,39.4795,39.504,20793.0
2019-06-14 10:30:00,48.42,48.45,48.34,48.36,16977.0,39.5122,39.5367,39.4469,39.4632,16977.0
2019-06-14 10:35:00,48.37,48.43,48.37,48.41,13199.0,39.4714,39.5204,39.4714,39.504,13199.0
2019-06-14 10:40:00,48.41,48.45,48.39,48.42,9027.0,39.504,39.5367,39.4877,39.5122,9027.0
2019-06-14 10:45:00,48.42,48.54,48.41,48.54,8733.0,39.5122,39.6101,39.504,39.6101,8733.0
2019-06-14 10:50:00,48.55,48.63,48.54,48.6,21216.0,39.6183,39.6836,39.6101,39.6591,21216.0
2019-06-14 10:55:00,48.59,48.6,48.55,48.59,11851.0,39.6509,39.6591,39.6183,39.6509,11851.0
2019-06-14 11:00:00,48.59,48.63,48.58,48.63,15553.0,39.6509,39.6836,39.6428,39.6836,15553.0
2019-06-14 11:05:00,48.62,48.62,48.49,48.5,11011.0,39.6754,39.6754,39.5693,39.5775,11011.0
2019-06-14 11:10:00,48.5,48.55,48.47,48.47,18343.0,39.5775,39.6183,39.553,39.553,18343.0
2019-06-14 11:15:00,48.46,48.52,48.44,48.49,17663.0,39.5448,39.5938,39.5285,39.5693,17663.0
2019-06-14 11:20:00,48.48,48.5,48.45,48.49,11503.0,39.5612,39.5775,39.5367,39.5693,11503.0
2019-06-14 11:25:00,48.5,48.58,48.5,48.55,10461.0,39.5775,39.6428,39.5775,39.6183,10461.0
2019-06-14 11:30:00,48.56,48.6,48.55,48.59,8988.0,39.6264,39.6591,39.6183,39.6509,8988.0
2019-06-14 11:35:00,48.58,48.61,48.55,48.61,11464.0,39.6428,39.6672,39.6183,39.6672,11464.0
2019-06-14 11:40:00,48.62,48.62,48.56,48.56,10009.0,39.6754,39.6754,39.6264,39.6264,10009.0
2019-06-14 11:45:00,48.55,48.57,48.54,48.55,30027.0,39.6183,39.6346,39.6101,39.6183,30027.0
2019-06-14 11:50:00,48.56,48.61,48.54,48.56,31026.0,39.6264,39.6672,39.6101,39.6264,31026.0
2019-06-14 11:55:00,48.56,48.58,48.5,48.52,23638.0,39.6264,39.6428,39.5775,39.5938,23638.0
2019-06-14 12:00:00,48.51,48.51,48.44,48.45,15939.0,39.5856,39.5856,39.5285,39.5367,15939.0
2019-06-14 12:05:00,48.45,48.5,48.44,48.5,29076.0,39.5367,39.5775,39.5285,39.5775,29076.0
2019-06-14 12:10:00,48.51,48.51,48.45,48.47,8153.0,39.5856,39.5856,39.5367,39.553,8153.0
2019-06-14 12:15:00,48.45,48.49,48.44,48.46,13054.0,39.5367,39.5693,39.5285,39.5448,13054.0
2019-06-14 12:20:00,48.46,48.47,48.45,48.47,8323.0,39.5448,39.553,39.5367,39.553,8323.0
2019-06-14 12:25:00,48.47,48.5,48.46,48.49,11986.0,39.553,39.5775,39.5448,39.5693,11986.0
2019-06-14 12:30:00,48.5,48.54,48.49,48.52,7947.0,39.5775,39.6101,39.5693,39.5938,7947.0
2019-06-14 12:35:00,48.52,48.53,48.49,48.51,11014.0,39.5938,39.602,39.5693,39.5856,11014.0
2019-06-14 12:40:00,48.51,48.51,48.44,48.45,10671.0,39.5856,39.5856,39.5285,39.5367,10671.0
2019-06-14 12:45:00,48.45,48.46,48.41,48.41,10578.0,39.5367,39.5448,39.504,39.504,10578.0
2019-06-14 12:50:00,48.42,48.47,48.41,48.44,29086.0,39.5122,39.553,39.504,39.5285,29086.0
2019-06-14 12:55:00,48.44,48.51,48.43,48.5,53105.0,39.5285,39.5856,39.5204,39.5775,53105.0
2019-06-14 13:00:00,48.5,48.54,48.5,48.53,20633.0,39.5775,39.6101,39.5775,39.602,20633.0
2019-06-14 13:05:00,48.53,48.61,48.51,48.59,44305.0,39.602,39.6672,39.5856,39.6509,44305.0
2019-06-14 13:10:00,48.59,48.6,48.56,48.59,8996.0,39.6509,39.6591,39.6264,39.6509,8996.0
2019-06-14 13:15:00,48.59,48.6,48.58,48.6,3405.0,39.6509,39.6591,39.6428,39.6591,3405.0
2019-06-14 13:20:00,48.59,48.65,48.59,48.65,29176.0,39.6509,39.6999,39.6509,39.6999,29176.0
2019-06-14 13:25:00,48.65,48.66,48.63,48.64,9157.0,39.6999,39.708,39.6836,39.6917,9157.0
2019-06-14 13:30:00,48.65,48.69,48.63,48.66,36843.0,39.6999,39.7325,39.6836,39.708,36843.0
2019-06-14 13:35:00,48.66,48.7,48.64,48.67,21190.0,39.708,39.7407,39.6917,39.7162,21190.0
2019-06-14 13:40:00,48.66,48.67,48.64,48.65,9166.0,39.708,39.7162,39.6917,39.6999,9166.0
2019-06-14 13:45:00,48.65,48.67,48.62,48.65,18086.0,39.6999,39.7162,39.6754,39.6999,18086.0
2019-06-14 13:50:00,48.64,48.67,48.62,48.64,24866.0,39.6917,39.7162,39.6754,39.6917,24866.0
2019-06-14 13:55:00,48.64,48.68,48.61,48.66,17436.0,39.6917,39.7244,39.6672,39.708,17436.0
2019-06-14 14:00:00,48.66,48.71,48.66,48.71,9191.0,39.708,39.7488,39.708,39.7488,9191.0
2019-06-14 14:05:00,48.71,48.72,48.69,48.71,13829.0,39.7488,39.757,39.7325,39.7488,13829.0
2019-06-14 14:10:00,48.71,48.72,48.69,48.72,17085.0,39.7488,39.757,39.7325,39.757,17085.0
2019-06-14 14:15:00,48.72,48.78,48.71,48.78,19879.0,39.757,39.806,39.7488,39.806,19879.0
2019-06-14 14:20:00,48.77,48.79,48.76,48.78,23521.0,39.7978,39.8141,39.7896,39.806,23521.0
2019-06-14 14:25:00,48.78,48.86,48.78,48.84,30398.0,39.806,39.8712,39.806,39.8549,30398.0
2019-06-14 14:30:00,48.84,48.85,48.82,48.84,17197.0,39.8549,39.8631,39.8386,39.8549,17197.0
2019-06-14 14:35:00,48.83,48.84,48.78,48.8,18421.0,39.8468,39.8549,39.806,39.8223,18421.0
2019-06-14 14:40:00,48.8,48.82,48.78,48.82,14492.0,39.8223,39.8386,39.806,39.8386,14492.0
2019-06-14 14:45:00,48.82,48.82,48.77,48.79,31604.0,39.8386,39.8386,39.7978,39.8141,31604.0
2019-06-14 14:50:00,48.8,48.8,48.75,48.75,23252.0,39.8223,39.8223,39.7815,39.7815,23252.0
2019-06-14 14:55:00,48.75,48.79,48.74,48.79,19726.0,39.7815,39.8141,39.7733,39.8141,19726.0
2019-06-14 15:00:00,48.79,48.85,48.77,48.84,38253.0,39.8141,39.8631,39.7978,39.8549,38253.0
2019-06-14 15:05:00,48.84,48.84,48.8,48.82,14860.0,39.8549,39.8549,39.8223,39.8386,14860.0
2019-06-14 15:10:00,48.82,48.87,48.81,48.86,24931.0,39.8386,39.8794,39.8304,39.8712,24931.0
2019-06-14 15:15:00,48.87,48.93,48.87,48.91,15684.0,39.8794,39.9284,39.8794,39.912,15684.0
2019-06-14 15:20:00,48.92,48.96,48.88,48.96,25988.0,39.9202,39.9528,39.8876,39.9528,25988.0
2019-06-14 15:25:00,48.96,48.96,48.89,48.92,17073.0,39.9528,39.9528,39.8957,39.9202,17073.0
2019-06-14 15:30:00,48.91,48.94,48.87,48.94,29649.0,39.912,39.9365,39.8794,39.9365,29649.0
2019-06-14 15:35:00,48.93,48.98,48.92,48.98,39936.0,39.9284,39.9692,39.9202,39.9692,39936.0
2019-06-14 15:40:00,48.96,48.97,48.84,48.84,51310.0,39.9528,39.961,39.8549,39.8549,51310.0
2019-06-14 15:45:00,48.84,48.85,48.79,48.8,89601.0,39.8549,39.8631,39.8141,39.8223,89601.0
2019-06-14 15:50:00,48.8,48.92,48.8,48.91,98885.0,39.8223,39.9202,39.8223,39.912,98885.0
2019-06-14 15:55:00,48.9,48.9,48.8,48.81,259303.0,39.9039,39.9039,39.8223,39.8304,259303.0
2019-06-17 09:30:00,48.87,48.93,48.65,48.74,54640.0,39.8794,39.9284,39.6999,39.7733,54640.0
2019-06-17 09:35:00,48.72,48.8,48.61,48.61,33082.0,39.757,39.8223,39.6672,39.6672,33082.0
2019-06-17 09:40:00,48.61,48.69,48.52,48.68,26313.0,39.6672,39.7325,39.5938,39.7244,26313.0
2019-06-17 09:45:00,48.71,48.76,48.71,48.73,18898.0,39.7488,39.7896,39.7488,39.7652,18898.0
2019-06-17 09:50:00,48.72,48.79,48.68,48.78,20243.0,39.757,39.8141,39.7244,39.806,20243.0
2019-06-17 09:55:00,48.78,48.86,48.76,48.85,25628.0,39.806,39.8712,39.7896,39.8631,25628.0
2019-06-17 10:00:00,48.85,48.95,48.85,48.88,30944.0,39.8631,39.9447,39.8631,39.8876,30944.0
2019-06-17 10:05:00,48.89,48.92,48.87,48.9,18442.0,39.8957,39.9202,39.8794,39.9039,18442.0
2019-06-17 10:10:00,48.89,48.89,48.81,48.83,14120.0,39.8957,39.8957,39.8304,39.8468,14120.0
2019-06-17 10:15:00,48.83,48.83,48.75,48.75,17635.0,39.8468,39.8468,39.7815,39.7815,17635.0
2019-06-17 10:20:00,48.74,48.84,48.74,48.8,17477.0,39.7733,39.8549,39.7733,39.8223,17477.0
2019-06-17 10:25:00,48.8,48.81,48.74,48.75,8565.0,39.8223,39.8304,39.7733,39.7815,8565.0
2019-06-17 10:30:00,48.75,48.78,48.67,48.73,57735.0,39.7815,39.806,39.7162,39.7652,57735.0
2019-06-17 10:35:00,48.73,48.74,48.67,48.67,23223.0,39.7652,39.7733,39.7162,39.7162,23223.0
2019-06-17 10:40:00,48.67,48.68,48.56,48.56,57019.0,39.7162,39.7244,39.6264,39.6264,57019.0
2019-06-17 10:45:00,48.55,48.66,48.53,48.63,37776.0,39.6183,39.708,39.602,39.6836,37776.0
2019-06-17 10:50:00,48.63,48.67,48.59,48.66,21958.0,39.6836,39.7162,39.6509,39.708,21958.0
2019-06-17 10:55:00,48.66,48.69,48.61,48.68,29793.0,39.708,39.7325,39.6672,39.7244,29793.0
2019-06-17 11:00:00,48.68,48.72,48.65,48.7,38019.0,39.7244,39.757,39.6999,39.7407,38019.0
2019-06-17 11:05:00,48.68,48.69,48.65,48.69,45357.0,39.7244,39.7325,39.6999,39.7325,45357.0
2019-06-17 11:10:00,48.68,48.71,48.58,48.59,17152.0,39.7244,39.7488,39.6428,39.6509,17152.0
2019-06-17 11:15:00,48.58,48.67,48.58,48.66,11202.0,39.6428,39.7162,39.6428,39.708,11202.0
2019-06-17 11:20:00,48.67,48.68,48.65,48.65,11562.0,39.7162,39.7244,39.6999,39.6999,11562.0
2019-06-17 11:25:00,48.65,48.65,48.6,48.62,10122.0,39.6999,39.6999,39.6591,39.6754,10122.0
2019-06-17 11:30:00,48.61,48.65,48.61,48.62,7422.0,39.6672,39.6999,39.6672,39.6754,7422.0
2019-06-17 11:35:00,48.61,48.63,48.57,48.58,16618.0,39.6672,39.6836,39.6346,39.6428,16618.0
2019-06-17 11:40:00,48.58,48.6,48.52,48.53,28712.0,39.6428,39.6591,39.5938,39.602,28712.0
2019-06-17 11:45:00,48.52,48.54,48.5,48.54,25246.0,39.5938,39.6101,39.5775,39.6101,25246.0
2019-06-17 11:50:00,48.55,48.59,48.53,48.55,20344.0,39.6183,39.6509,39.602,39.6183,20344.0
2019-06-17 11:55:00,48.55,48.6,48.55,48.57,16025.0,39.6183,39.6591,39.6183,39.6346,16025.0
2019-06-17 12:00:00,48.56,48.59,48.52,48.53,17850.0,39.6264,39.6509,39.5938,39.602,17850.0
2019-06-17 12:05:00,48.52,48.55,48.51,48.53,16790.0,39.5938,39.6183,39.5856,39.602,16790.0
2019-06-17 12:10:00,48.53,48.56,48.5,48.55,12641.0,39.602,39.6264,39.5775,39.6183,12641.0
2019-06-17 12:15:00,48.55,48.55,48.46,48.46,11060.0,39.6183,39.6183,39.5448,39.5448,11060.0
2019-06-17 12:20:00,48.47,48.49,48.42,48.44,24761.0,39.553,39.5693,39.5122,39.5285,24761.0
2019-06-17 12:25:00,48.46,48.47,48.43,48.45,14177.0,39.5448,39.553,39.5204,39.5367,14177.0
2019-06-17 12:30:00,48.45,48.46,48.43,48.45,11042.0,39.5367,39.5448,39.5204,39.5367,11042.0
2019-06-17 12:35:00,48.46,48.47,48.44,48.46,12458.0,39.5448,39.553,39.5285,39.5448,12458.0
2019-06-17 12:40:00,48.46,48.5,48.45,48.49,13265.0,39.5448,39.5775,39.5367,39.5693,13265.0
2019-06-17 12:45:00,48.5,48.53,48.49,48.51,17866.0,39.5775,39.602,39.5693,39.5856,17866.0
2019-06-17 12:50:00,48.52,48.52,48.48,48.48,21736.0,39.5938,39.5938,39.5612,39.5612,21736.0
2019-06-17 12:55:00,48.49,48.49,48.43,48.44,8667.0,39.5693,39.5693,39.5204,39.5285,8667.0
2019-06-17 13:00:00,48.44,48.45,48.4,48.41,9357.0,39.5285,39.5367,39.4959,39.504,9357.0
2019-06-17 13:05:00,48.41,48.43,48.39,48.4,15017.0,39.504,39.5204,39.4877,39.4959,15017.0
2019-06-17 13:10:00,48.4,48.42,48.39,48.41,19220.0,39.4959,39.5122,39.4877,39.504,19220.0
2019-06-17 13:15:00,48.41,48.41,48.37,48.38,13121.0,39.504,39.504,39.4714,39.4795,13121.0
2019-06-17 13:20:00,48.39,48.41,48.36,48.36,16959.0,39.4877,39.504,39.4632,39.4632,16959.0
2019-06-17 13:25:00,48.35,48.36,48.3,48.31,22830.0,39.4551,39.4632,39.4143,39.4224,22830.0
2019-06-17 13:30:00,48.32,48.33,48.27,48.29,32259.0,39.4306,39.4387,39.3898,39.4061,32259.0
2019-06-17 13:35:00,48.3,48.3,48.27,48.29,11217.0,39.4143,39.4143,39.3898,39.4061,11217.0
2019-06-17 13:40:00,48.29,48.33,48.28,48.33,13268.0,39.4061,39.4387,39.3979,39.4387,13268.0
2019-06-17 13:45:00,48.34,48.35,48.29,48.3,13569.0,39.4469,39.4551,39.4061,39.4143,13569.0
2019-06-17 13:50:00,48.31,48.31,48.27,48.31,19300.0,39.4224,39.4224,39.3898,39.4224,19300.0
2019-06-17 13:55:00,48.31,48.34,48.3,48.33,17723.0,39.4224,39.4469,39.4143,39.4387,17723.0
2019-06-17 14:00:00,48.34,48.37,48.34,48.34,10440.0,39.4469,39.4714,39.4469,39.4469,10440.0
2019-06-17 14:05:00,48.34,48.35,48.29,48.31,17716.0,39.4469,39.4551,39.4061,39.4224,17716.0
2019-06-17 14:10:00,48.32,48.33,48.29,48.33,31002.0,39.4306,39.4387,39.4061,39.4387,31002.0
2019-06-17 14:15:00,48.33,48.37,48.33,48.36,17914.0,39.4387,39.4714,39.4387,39.4632,17914.0
2019-06-17 14:20:00,48.37,48.39,48.33,48.34,16095.0,39.4714,39.4877,39.4387,39.4469,16095.0
2019-06-17 14:25:00,48.33,48.35,48.28,48.3,21491.0,39.4387,39.4551,39.3979,39.4143,21491.0
2019-06-17 14:30:00,48.3,48.33,48.3,48.32,8765.0,39.4143,39.4387,39.4143,39.4306,8765.0
2019-06-17 14:35:00,48.31,48.36,48.31,48.34,10343.0,39.4224,39.4632,39.4224,39.4469,10343.0
2019-06-17 14:40:00,48.34,48.36,48.31,48.34,10377.0,39.4469,39.4632,39.4224,39.4469,10377.0
2019-06-17 14:45:00,48.34,48.35,48.3,48.32,8388.0,39.4469,39.4551,39.4143,39.4306,8388.0
2019-06-17 14:50:00,48.32,48.34,48.28,48.33,16998.0,39.4306,39.4469,39.3979,39.4387,16998.0
2019-06-17 14:55:00,48.33,48.34,48.31,48.33,9556.0,39.4387,39.4469,39.4224,39.4387,9556.0
2019-06-17 15:00:00,48.33,48.33,48.29,48.33,19458.0,39.4387,39.4387,39.4061,39.4387,19458.0
2019-06-17 15:05:00,48.33,48.33,48.27,48.28,17417.0,39.4387,39.4387,39.3898,39.3979,17417.0
2019-06-17 15:10:00,48.28,48.3,48.25,48.26,13585.0,39.3979,39.4143,39.3735,39.3816,13585.0
2019-06-17 15:15:00,48.25,48.29,48.25,48.27,19364.0,39.3735,39.4061,39.3735,39.3898,19364.0
2019-06-17 15:20:00,48.28,48.3,48.25,48.27,21306.0,39.3979,39.4143,39.3735,39.3898,21306.0
2019-06-17 15:25:00,48.27,48.29,48.26,48.28,14652.0,39.3898,39.4061,39.3816,39.3979,14652.0
2019-06-17 15:30:00,48.27,48.27,48.22,48.24,43643.0,39.3898,39.3898,39.349,39.3653,43643.0
2019-06-17 15:35:00,48.24,48.29,48.23,48.24,42036.0,39.3653,39.4061,39.3571,39.3653,42036.0
2019-06-17 15:40:00,48.24,48.25,48.16,48.22,28357.0,39.3653,39.3735,39.3,39.349,28357.0
2019-06-17 15:45:00,48.22,48.24,48.2,48.21,43158.0,39.349,39.3653,39.3327,39.3408,43158.0
2019-06-17 15:50:00,48.21,48.33,48.17,48.3,217867.0,39.3408,39.4387,39.3082,39.4143,217867.0
2019-06-17 15:55:00,48.3,48.34,48.26,48.34,394026.0,39.4143,39.4469,39.3816,39.4469,394026.0
2019-06-18 09:30:00,48.35,48.43,48.15,48.22,57690.0,39.4551,39.5204,39.2919,39.349,57690.0
2019-06-18 09:35:00,48.23,48.52,48.2,48.45,53073.0,39.3571,39.5938,39.3327,39.5367,53073.0
2019-06-18 09:40:00,48.46,48.66,48.42,48.63,49172.0,39.5448,39.708,39.5122,39.6836,49172.0
2019-06-18 09:45:00,48.59,48.81,48.55,48.8,40722.0,39.6509,39.8304,39.6183,39.8223,40722.0
2019-06-18 09:50:00,48.81,48.82,48.59,48.6,96211.0,39.8304,39.8386,39.6509,39.6591,96211.0
2019-06-18 09:55:00,48.59,48.79,48.59,48.75,98883.0,39.6509,39.8141,39.6509,39.7815,98883.0
2019-06-18 10:00:00,48.73,48.91,48.7,48.88,48264.0,39.7652,39.912,39.7407,39.8876,48264.0
2019-06-18 10:05:00,48.9,48.95,48.85,48.94,35186.0,39.9039,39.9447,39.8631,39.9365,35186.0
2019-06-18 10:10:00,48.94,48.99,48.87,48.91,33288.0,39.9365,39.9773,39.8794,39.912,33288.0
2019-06-18 10:15:00,48.92,48.93,48.87,48.88,25452.0,39.9202,39.9284,39.8794,39.8876,25452.0
2019-06-18 10:20:00,48.88,48.93,48.86,48.9,25804.0,39.8876,39.9284,39.8712,39.9039,25804.0
2019-06-18 10:25:00,48.89,48.95,48.88,48.94,19653.0,39.8957,39.9447,39.8876,39.9365,19653.0
2019-06-18 10:30:00,48.95,49.0,48.92,48.93,34456.0,39.9447,39.9855,39.9202,39.9284,34456.0
2019-06-18 10:35:00,48.94,48.97,48.89,48.92,29052.0,39.9365,39.961,39.8957,39.9202,29052.0
2019-06-18 10:40:00,48.91,48.94,48.89,48.91,36270.0,39.912,39.9365,39.8957,39.912,36270.0
2019-06-18 10:45:00,48.91,48.96,48.89,48.95,16581.0,39.912,39.9528,39.8957,39.9447,16581.0
2019-06-18 10:50:00,48.95,48.98,48.88,48.96,21119.0,39.9447,39.9692,39.8876,39.9528,21119.0
2019-06-18 10:55:00,48.95,48.97,48.91,48.91,21874.0,39.9447,39.961,39.912,39.912,21874.0
2019-06-18 11:00:00,48.92,48.97,48.88,48.88,21212.0,39.9202,39.961,39.8876,39.8876,21212.0
2019-06-18 11:05:00,48.88,48.92,48.86,48.89,36303.0,39.8876,39.9202,39.8712,39.8957,36303.0
2019-06-18 11:10:00,48.9,48.91,48.84,48.86,25332.0,39.9039,39.912,39.8549,39.8712,25332.0
2019-06-18 11:15:00,48.85,48.91,48.84,48.85,23420.0,39.8631,39.912,39.8549,39.8631,23420.0
2019-06-18 11:20:00,48.85,48.89,48.7,48.74,46939.0,39.8631,39.8957,39.7407,39.7733,46939.0
2019-06-18 11:25:00,48.75,48.83,48.75,48.81,10429.0,39.7815,39.8468,39.7815,39.8304,10429.0
2019-06-18 11:30:00,48.81,48.83,48.72,48.74,14954.0,39.8304,39.8468,39.757,39.7733,14954.0
2019-06-18 11:35:00,48.76,48.8,48.76,48.8,18850.0,39.7896,39.8223,39.7896,39.8223,18850.0
2019-06-18 11:40:00,48.81,48.85,48.81,48.85,89978.0,39.8304,39.8631,39.8304,39.8631,89978.0
2019-06-18 11:45:00,48.84,48.87,48.79,48.81,43967.0,39.8549,39.8794,39.8141,39.8304,43967.0
2019-06-18 11:50:00,48.82,48.85,48.76,48.79,38278.0,39.8386,39.8631,39.7896,39.8141,38278.0
2019-06-18 11:55:00,48.79,48.82,48.75,48.76,27150.0,39.8141,39.8386,39.7815,39.7896,27150.0
2019-06-18 12:00:00,48.76,48.8,48.75,48.78,17969.0,39.7896,39.8223,39.7815,39.806,17969.0
2019-06-18 12:05:00,48.77,48.81,48.77,48.8,17333.0,39.7978,39.8304,39.7978,39.8223,17333.0
2019-06-18 12:10:00,48.8,48.81,48.74,48.76,14419.0,39.8223,39.8304,39.7733,39.7896,14419.0
2019-06-18 12:15:00,48.75,48.78,48.71,48.74,47749.0,39.7815,39.806,39.7488,39.7733,47749.0
2019-06-18 12:20:00,48.74,48.8,48.72,48.79,24041.0,39.7733,39.8223,39.757,39.8141,24041.0
2019-06-18 12:25:00,48.8,48.82,48.77,48.8,13779.0,39.8223,39.8386,39.7978,39.8223,13779.0
2019-06-18 12:30:00,48.79,48.79,48.76,48.78,8704.0,39.8141,39.8141,39.7896,39.806,8704.0
2019-06-18 12:35:00,48.78,48.82,48.77,48.81,10742.0,39.806,39.8386,39.7978,39.8304,10742.0
2019-06-18 12:40:00,48.81,48.85,48.81,48.83,7194.0,39.8304,39.8631,39.8304,39.8468,7194.0
2019-06-18 12:45:00,48.81,48.81,48.76,48.77,5969.0,39.8304,39.8304,39.7896,39.7978,5969.0
2019-06-18 12:50:00,48.77,48.78,48.7,48.71,31610.0,39.7978,39.806,39.7407,39.7488,31610.0
2019-06-18 12:55:00,48.71,48.77,48.71,48.73,17538.0,39.7488,39.7978,39.7488,39.7652,17538.0
2019-06-18 13:00:00,48.72,48.75,48.69,48.72,14089.0,39.757,39.7815,39.7325,39.757,14089.0
2019-06-18 13:05:00,48.7,48.72,48.66,48.72,15382.0,39.7407,39.757,39.708,39.757,15382.0
2019-06-18 13:10:00,48.73,48.74,48.71,48.73,11251.0,39.7652,39.7733,39.7488,39.7652,11251.0
2019-06-18 13:15:00,48.73,48.76,48.73,48.74,9304.0,39.7652,39.7896,39.7652,39.7733,9304.0
2019-06-18 13:20:00,48.73,48.74,48.61,48.69,142683.0,39.7652,39.7733,39.6672,39.7325,142683.0
2019-06-18 13:25:00,48.7,48.7,48.65,48.66,23280.0,39.7407,39.7407,39.6999,39.708,23280.0
2019-06-18 13:30:00,48.66,48.69,48.66,48.66,16341.0,39.708,39.7325,39.708,39.708,16341.0
2019-06-18 13:35:00,48.66,48.68,48.63,48.65,19383.0,39.708,39.7244,39.6836,39.6999,19383.0
2019-06-18 13:40:00,48.65,48.68,48.63,48.65,28877.0,39.6999,39.7244,39.6836,39.6999,28877.0
2019-06-18 13:45:00,48.66,48.66,48.62,48.64,23059.0,39.708,39.708,39.6754,39.6917,23059.0
2019-06-18 13:50:00,48.64,48.72,48.64,48.72,15836.0,39.6917,39.757,39.6917,39.757,15836.0
2019-06-18 13:55:00,48.72,48.78,48.7,48.74,16284.0,39.757,39.806,39.7407,39.7733,16284.0
2019-06-18 14:00:00,48.76,48.79,48.75,48.77,14911.0,39.7896,39.8141,39.7815,39.7978,14911.0
2019-06-18 14:05:00,48.77,48.78,48.73,48.77,27259.0,39.7978,39.806,39.7652,39.7978,27259.0
2019-06-18 14:10:00,48.77,48.81,48.76,48.79,20982.0,39.7978,39.8304,39.7896,39.8141,20982.0
2019-06-18 14:15:00,48.79,48.82,48.78,48.8,23183.0,39.8141,39.8386,39.806,39.8223,23183.0
2019-06-18 14:20:00,48.81,48.84,48.8,48.82,29691.0,39.8304,39.8549,39.8223,39.8386,29691.0
2019-06-18 14:25:00,48.82,48.85,48.8,48.82,20119.0,39.8386,39.8631,39.8223,39.8386,20119.0
2019-06-18 14:30:00,48.82,48.84,48.81,48.82,16616.0,39.8386,39.8549,39.8304,39.8386,16616.0
2019-06-18 14:35:00,48.82,48.82,48.75,48.76,18985.0,39.8386,39.8386,39.7815,39.7896,18985.0
2019-06-18 14:40:00,48.76,48.8,48.75,48.77,14934.0,39.7896,39.8223,39.7815,39.7978,14934.0
2019-06-18 14:45:00,48.79,48.79,48.73,48.74,15744.0,39.8141,39.8141,39.7652,39.7733,15744.0
2019-06-18 14:50:00,48.75,48.77,48.72,48.76,63321.0,39.7815,39.7978,39.757,39.7896,63321.0
2019-06-18 14:55:00,48.75,48.79,48.75,48.78,21757.0,39.7815,39.8141,39.7815,39.806,21757.0
2019-06-18 15:00:00,48.77,48.78,48.73,48.76,26271.0,39.7978,39.806,39.7652,39.7896,26271.0
2019-06-18 15:05:00,48.77,48.79,48.75,48.76,23185.0,39.7978,39.8141,39.7815,39.7896,23185.0
2019-06-18 15:10:00,48.76,48.79,48.76,48.77,21975.0,39.7896,39.8141,39.7896,39.7978,21975.0
2019-06-18 15:15:00,48.77,48.81,48.74,48.79,39272.0,39.7978,39.8304,39.7733,39.8141,39272.0
2019-06-18 15:20:00,48.78,48.8,48.73,48.78,29667.0,39.806,39.8223,39.7652,39.806,29667.0
2019-06-18 15:25:00,48.79,48.81,48.76,48.79,26490.0,39.8141,39.8304,39.7896,39.8141,26490.0
2019-06-18 15:30:00,48.78,48.79,48.72,48.76,70402.0,39.806,39.8141,39.757,39.7896,70402.0
2019-06-18 15:35:00,48.76,48.79,48.72,48.73,44763.0,39.7896,39.8141,39.757,39.7652,44763.0
2019-06-18 15:40:00,48.72,48.76,48.7,48.73,60505.0,39.757,39.7896,39.7407,39.7652,60505.0
2019-06-18 15:45:00,48.74,48.75,48.68,48.69,47805.0,39.7733,39.7815,39.7244,39.7325,47805.0
2019-06-18 15:50:00,48.68,48.72,48.62,48.66,113538.0,39.7244,39.757,39.6754,39.708,113538.0
2019-06-18 15:55:00,48.66,48.74,48.62,48.72,180574.0,39.708,39.7733,39.6754,39.757,180574.0
2019-06-19 09:30:00,49.04,49.5,48.96,49.46,215753.0,40.0181,40.3935,39.9528,40.3609,215753.0
2019-06-19 09:35:00,49.48,49.48,49.15,49.17,97124.0,40.3772,40.3772,40.1079,40.1242,97124.0
2019-06-19 09:40:00,49.16,49.34,49.15,49.16,121649.0,40.1161,40.2629,40.1079,40.1161,121649.0
2019-06-19 09:45:00,49.16,49.18,48.98,49.05,74665.0,40.1161,40.1324,39.9692,40.0263,74665.0
2019-06-19 09:50:00,49.01,49.07,48.94,49.05,90092.0,39.9936,40.0426,39.9365,40.0263,90092.0
2019-06-19 09:55:00,49.04,49.07,48.95,48.95,38929.0,40.0181,40.0426,39.9447,39.9447,38929.0
2019-06-19 10:00:00,48.98,49.12,48.98,49.09,36398.0,39.9692,40.0834,39.9692,40.0589,36398.0
2019-06-19 10:05:00,49.09,49.11,49.06,49.09,19043.0,40.0589,40.0753,40.0344,40.0589,19043.0
2019-06-19 10:10:00,49.1,49.1,49.01,49.07,20130.0,40.0671,40.0671,39.9936,40.0426,20130.0
2019-06-19 10:15:00,49.07,49.07,48.95,48.97,15362.0,40.0426,40.0426,39.9447,39.961,15362.0
2019-06-19 10:20:00,48.98,49.05,48.96,48.99,30313.0,39.9692,40.0263,39.9528,39.9773,30313.0
2019-06-19 10:25:00,48.99,49.07,48.97,49.07,18021.0,39.9773,40.0426,39.961,40.0426,18021.0
2019-06-19 10:30:00,49.07,49.09,48.98,48.99,23342.0,40.0426,40.0589,39.9692,39.9773,23342.0
2019-06-19 10:35:00,48.98,49.09,48.96,49.07,34030.0,39.9692,40.0589,39.9528,40.0426,34030.0
2019-06-19 10:40:00,49.07,49.07,48.96,48.97,25497.0,40.0426,40.0426,39.9528,39.961,25497.0
2019-06-19 10:45:00,48.97,48.97,48.9,48.91,17728.0,39.961,39.961,39.9039,39.912,17728.0
2019-06-19 10:50:00,48.89,48.94,48.88,48.93,12432.0,39.8957,39.9365,39.8876,39.9284,12432.0
2019-06-19 10:55:00,48.93,48.97,48.92,48.94,21896.0,39.9284,39.961,39.9202,39.9365,21896.0
2019-06-19 11:00:00,48.94,48.97,48.93,48.97,24967.0,39.9365,39.961,39.9284,39.961,24967.0
2019-06-19 11:05:00,48.96,49.0,48.87,48.88,92061.0,39.9528,39.9855,39.8794,39.8876,92061.0
2019-06-19 11:10:00,48.88,48.91,48.84,48.89,23246.0,39.8876,39.912,39.8549,39.8957,23246.0
2019-06-19 11:15:00,48.89,49.02,48.89,48.99,17712.0,39.8957,40.0018,39.8957,39.9773,17712.0
2019-06-19 11:20:00,49.0,49.02,48.98,49.0,12276.0,39.9855,40.0018,39.9692,39.9855,12276.0
2019-06-19 11:25:00,48.99,48.99,48.94,48.95,17011.0,39.9773,39.9773,39.9365,39.9447,17011.0
2019-06-19 11:30:00,48.96,49.0,48.93,48.93,10811.0,39.9528,39.9855,39.9284,39.9284,10811.0
2019-06-19 11:35:00,48.93,48.96,48.91,48.95,19845.0,39.9284,39.9528,39.912,39.9447,19845.0
2019-06-19 11:40:00,48.94,49.05,48.94,49.04,9314.0,39.9365,40.0263,39.9365,40.0181,9314.0
2019-06-19 11:45:00,49.04,49.05,48.99,49.0,8994.0,40.0181,40.0263,39.9773,39.9855,8994.0
2019-06-19 11:50:00,49.01,49.05,48.99,49.03,20031.0,39.9936,40.0263,39.9773,40.01,20031.0
2019-06-19 11:55:00,49.03,49.04,48.98,49.02,8350.0,40.01,40.0181,39.9692,40.0018,8350.0
2019-06-19 12:00:00,49.01,49.02,48.96,49.02,14057.0,39.9936,40.0018,39.9528,40.0018,14057.0
2019-06-19 12:05:00,49.02,49.04,48.99,49.03,7879.0,40.0018,40.0181,39.9773,40.01,7879.0
2019-06-19 12:10:00,49.02,49.03,49.0,49.01,17866.0,40.0018,40.01,39.9855,39.9936,17866.0
2019-06-19 12:15:00,49.01,49.03,48.98,49.01,12997.0,39.9936,40.01,39.9692,39.9936,12997.0
2019-06-19 12:20:00,49.01,49.02,48.97,49.0,13189.0,39.9936,40.0018,39.961,39.9855,13189.0
2019-06-19 12:25:00,49.0,49.01,48.95,48.98,17256.0,39.9855,39.9936,39.9447,39.9692,17256.0
2019-06-19 12:30:00,48.97,48.97,48.94,48.94,10559.0,39.961,39.961,39.9365,39.9365,10559.0
2019-06-19 12:35:00,48.94,48.98,48.92,48.97,12812.0,39.9365,39.9692,39.9202,39.961,12812.0
2019-06-19 12:40:00,48.97,49.0,48.96,48.99,14893.0,39.961,39.9855,39.9528,39.9773,14893.0
2019-06-19 12:45:00,48.99,49.0,48.98,48.98,9988.0,39.9773,39.9855,39.9692,39.9692,9988.0
2019-06-19 12:50:00,48.97,48.98,48.95,48.95,7261.0,39.961,39.9692,39.9447,39.9447,7261.0
2019-06-19 12:55:00,48.95,48.98,48.95,48.97,9977.0,39.9447,39.9692,39.9447,39.961,9977.0
2019-06-19 13:00:00,48.98,49.0,48.97,48.99,16220.0,39.9692,39.9855,39.961,39.9773,16220.0
2019-06-19 13:05:00,48.99,49.02,48.95,49.01,19707.0,39.9773,40.0018,39.9447,39.9936,19707.0
2019-06-19 13:10:00,49.0,49.0,48.96,48.96,11143.0,39.9855,39.9855,39.9528,39.9528,11143.0
2019-06-19 13:15:00,48.96,49.0,48.95,48.99,10700.0,39.9528,39.9855,39.9447,39.9773,10700.0
2019-06-19 13:20:00,48.99,49.01,48.98,49.0,11490.0,39.9773,39.9936,39.9692,39.9855,11490.0
2019-06-19 13:25:00,49.0,49.01,48.98,49.0,13868.0,39.9855,39.9936,39.9692,39.9855,13868.0
2019-06-19 13:30:00,49.0,49.06,48.99,49.06,18983.0,39.9855,40.0344,39.9773,40.0344,18983.0
2019-06-19 13:35:00,49.05,49.06,49.02,49.04,18748.0,40.0263,40.0344,40.0018,40.0181,18748.0
2019-06-19 13:40:00,49.04,49.04,49.0,49.01,13539.0,40.0181,40.0181,39.9855,39.9936,13539.0
2019-06-19 13:45:00,49.01,49.03,48.99,49.02,19415.0,39.9936,40.01,39.9773,40.0018,19415.0
2019-06-19 13:50:00,49.02,49.09,49.02,49.03,20379.0,40.0018,40.0589,40.0018,40.01,20379.0
2019-06-19 13:55:00,49.02,49.04,48.99,49.03,15827.0,40.0018,40.0181,39.9773,40.01,15827.0
2019-06-19 14:00:00,49.04,49.05,48.8,48.82,149162.0,40.0181,40.0263,39.8223,39.8386,149162.0
2019-06-19 14:05:00,48.83,48.89,48.7,48.72,69213.0,39.8468,39.8957,39.7407,39.757,69213.0
2019-06-19 14:10:00,48.73,48.79,48.69,48.72,83055.0,39.7652,39.8141,39.7325,39.757,83055.0
2019-06-19 14:15:00,48.73,48.82,48.73,48.77,48535.0,39.7652,39.8386,39.7652,39.7978,48535.0
2019-06-19 14:20:00,48.78,48.8,48.71,48.71,23502.0,39.806,39.8223,39.7488,39.7488,23502.0
2019-06-19 14:25:00,48.7,48.72,48.56,48.61,73246.0,39.7407,39.757,39.6264,39.6672,73246.0
2019-06-19 14:30:00,48.62,48.7,48.59,48.67,40973.0,39.6754,39.7407,39.6509,39.7162,40973.0
2019-06-19 14:35:00,48.67,48.69,48.57,48.57,38592.0,39.7162,39.7325,39.6346,39.6346,38592.0
2019-06-19 14:40:00,48.58,48.64,48.52,48.64,30647.0,39.6428,39.6917,39.5938,39.6917,30647.0
2019-06-19 14:45:00,48.64,48.71,48.6,48.66,26873.0,39.6917,39.7488,39.6591,39.708,26873.0
2019-06-19 14:50:00,48.68,48.69,48.62,48.66,39938.0,39.7244,39.7325,39.6754,39.708,39938.0
2019-06-19 14:55:00,48.67,48.71,48.61,48.64,44956.0,39.7162,39.7488,39.6672,39.6917,44956.0
2019-06-19 15:00:00,48.65,48.74,48.63,48.74,37082.0,39.6999,39.7733,39.6836,39.7733,37082.0
2019-06-19 15:05:00,48.75,48.84,48.72,48.82,71062.0,39.7815,39.8549,39.757,39.8386,71062.0
2019-06-19 15:10:00,48.83,48.88,48.8,48.87,19864.0,39.8468,39.8876,39.8223,39.8794,19864.0
2019-06-19 15:15:00,48.86,48.87,48.81,48.84,26064.0,39.8712,39.8794,39.8304,39.8549,26064.0
2019-06-19 15:20:00,48.85,48.86,48.78,48.82,30916.0,39.8631,39.8712,39.806,39.8386,30916.0
2019-06-19 15:25:00,48.82,48.83,48.76,48.78,24130.0,39.8386,39.8468,39.7896,39.806,24130.0
2019-06-19 15:30:00,48.78,48.82,48.76,48.79,35103.0,39.806,39.8386,39.7896,39.8141,35103.0
2019-06-19 15:35:00,48.8,48.8,48.67,48.67,38386.0,39.8223,39.8223,39.7162,39.7162,38386.0
2019-06-19 15:40:00,48.67,48.8,48.65,48.73,55197.0,39.7162,39.8223,39.6999,39.7652,55197.0
2019-06-19 15:45:00,48.74,48.8,48.69,48.74,60194.0,39.7733,39.8223,39.7325,39.7733,60194.0
2019-06-19 15:50:00,48.75,48.8,48.72,48.76,114425.0,39.7815,39.8223,39.757,39.7896,114425.0
2019-06-19 15:55:00,48.76,48.8,48.69,48.74,232641.0,39.7896,39.8223,39.7325,39.7733,232641.0
2019-06-20 09:30:00,49.11,49.19,48.91,48.96,55618.0,40.0753,40.1405,39.912,39.9528,55618.0
2019-06-20 09:35:00,48.94,48.95,48.65,48.67,82278.0,39.9365,39.9447,39.6999,39.7162,82278.0
2019-06-20 09:40:00,48.67,48.78,48.66,48.71,22754.0,39.7162,39.806,39.708,39.7488,22754.0
2019-06-20 09:45:00,48.72,48.76,48.68,48.7,57246.0,39.757,39.7896,39.7244,39.7407,57246.0
2019-06-20 09:50:00,48.7,48.8,48.69,48.72,26152.0,39.7407,39.8223,39.7325,39.757,26152.0
2019-06-20 09:55:00,48.71,48.77,48.67,48.67,41318.0,39.7488,39.7978,39.7162,39.7162,41318.0
2019-06-20 10:00:00,48.67,48.82,48.66,48.74,36506.0,39.7162,39.8386,39.708,39.7733,36506.0
2019-06-20 10:05:00,48.74,48.76,48.71,48.74,29421.0,39.7733,39.7896,39.7488,39.7733,29421.0
2019-06-20 10:10:00,48.73,48.85,48.73,48.77,29540.0,39.7652,39.8631,39.7652,39.7978,29540.0
2019-06-20 10:15:00,48.77,48.79,48.72,48.73,23798.0,39.7978,39.8141,39.757,39.7652,23798.0
2019-06-20 10:20:00,48.72,48.77,48.69,48.76,26830.0,39.757,39.7978,39.7325,39.7896,26830.0
2019-06-20 10:25:00,48.76,48.8,48.74,48.74,14592.0,39.7896,39.8223,39.7733,39.7733,14592.0
2019-06-20 10:30:00,48.75,48.76,48.71,48.74,30652.0,39.7815,39.7896,39.7488,39.7733,30652.0
2019-06-20 10:35:00,48.74,48.79,48.73,48.77,182653.0,39.7733,39.8141,39.7652,39.7978,182653.0
2019-06-20 10:40:00,48.76,48.77,48.67,48.74,91066.0,39.7896,39.7978,39.7162,39.7733,91066.0
2019-06-20 10:45:00,48.74,48.76,48.71,48.75,34369.0,39.7733,39.7896,39.7488,39.7815,34369.0
2019-06-20 10:50:00,48.75,48.78,48.72,48.73,73272.0,39.7815,39.806,39.757,39.7652,73272.0
2019-06-20 10:55:00,48.73,48.73,48.64,48.64,20788.0,39.7652,39.7652,39.6917,39.6917,20788.0
2019-06-20 11:00:00,48.65,48.7,48.64,48.66,11658.0,39.6999,39.7407,39.6917,39.708,11658.0
2019-06-20 11:05:00,48.67,48.69,48.65,48.66,13101.0,39.7162,39.7325,39.6999,39.708,13101.0
2019-06-20 11:10:00,48.66,48.68,48.56,48.56,28593.0,39.708,39.7244,39.6264,39.6264,28593.0
2019-06-20 11:15:00,48.56,48.61,48.54,48.59,30144.0,39.6264,39.6672,39.6101,39.6509,30144.0
2019-06-20 11:20:00,48.6,48.61,48.54,48.54,48302.0,39.6591,39.6672,39.6101,39.6101,48302.0
2019-06-20 11:25:00,48.55,48.55,48.51,48.54,38505.0,39.6183,39.6183,39.5856,39.6101,38505.0
2019-06-20 11:30:00,48.53,48.64,48.53,48.59,43634.0,39.602,39.6917,39.602,39.6509,43634.0
2019-06-20 11:35:00,48.59,48.6,48.54,48.59,24782.0,39.6509,39.6591,39.6101,39.6509,24782.0
2019-06-20 11:40:00,48.59,48.62,48.59,48.6,18303.0,39.6509,39.6754,39.6509,39.6591,18303.0
2019-06-20 11:45:00,48.61,48.73,48.61,48.71,39259.0,39.6672,39.7652,39.6672,39.7488,39259.0
2019-06-20 11:50:00,48.7,48.73,48.69,48.73,22657.0,39.7407,39.7652,39.7325,39.7652,22657.0
2019-06-20 11:55:00,48.74,48.76,48.67,48.68,34428.0,39.7733,39.7896,39.7162,39.7244,34428.0
2019-06-20 12:00:00,48.69,48.7,48.63,48.67,20551.0,39.7325,39.7407,39.6836,39.7162,20551.0
2019-06-20 12:05:00,48.67,48.71,48.67,48.67,38137.0,39.7162,39.7488,39.7162,39.7162,38137.0
2019-06-20 12:10:00,48.66,48.66,48.57,48.58,29581.0,39.708,39.708,39.6346,39.6428,29581.0
2019-06-20 12:15:00,48.57,48.58,48.52,48.56,21702.0,39.6346,39.6428,39.5938,39.6264,21702.0
2019-06-20 12:20:00,48.55,48.65,48.52,48.65,47069.0,39.6183,39.6999,39.5938,39.6999,47069.0
2019-06-20 12:25:00,48.65,48.68,48.63,48.67,26903.0,39.6999,39.7244,39.6836,39.7162,26903.0
2019-06-20 12:30:00,48.67,48.7,48.66,48.67,12119.0,39.7162,39.7407,39.708,39.7162,12119.0
2019-06-20 12:35:00,48.66,48.69,48.63,48.66,13305.0,39.708,39.7325,39.6836,39.708,13305.0
2019-06-20 12:40:00,48.66,48.72,48.65,48.7,18613.0,39.708,39.757,39.6999,39.7407,18613.0
2019-06-20 12:45:00,48.7,48.73,48.69,48.72,12662.0,39.7407,39.7652,39.7325,39.757,12662.0
2019-06-20 12:50:00,48.73,48.74,48.69,48.71,9982.0,39.7652,39.7733,39.7325,39.7488,9982.0
2019-06-20 12:55:00,48.71,48.82,48.7,48.81,36898.0,39.7488,39.8386,39.7407,39.8304,36898.0
2019-06-20 13:00:00,48.81,48.83,48.79,48.81,18442.0,39.8304,39.8468,39.8141,39.8304,18442.0
2019-06-20 13:05:00,48.82,48.86,48.81,48.84,16013.0,39.8386,39.8712,39.8304,39.8549,16013.0
2019-06-20 13:10:00,48.84,48.86,48.82,48.84,17111.0,39.8549,39.8712,39.8386,39.8549,17111.0
2019-06-20 13:15:00,48.85,48.9,48.83,48.88,23081.0,39.8631,39.9039,39.8468,39.8876,23081.0
2019-06-20 13:20:00,48.88,48.93,48.87,48.92,28884.0,39.8876,39.9284,39.8794,39.9202,28884.0
2019-06-20 13:25:00,48.92,48.92,48.86,48.91,19298.0,39.9202,39.9202,39.8712,39.912,19298.0
2019-06-20 13:30:00,48.9,48.91,48.87,48.9,17371.0,39.9039,39.912,39.8794,39.9039,17371.0
2019-06-20 13:35:00,48.89,48.9,48.86,48.88,15260.0,39.8957,39.9039,39.8712,39.8876,15260.0
2019-06-20 13:40:00,48.88,48.91,48.88,48.9,9743.0,39.8876,39.912,39.8876,39.9039,9743.0
2019-06-20 13:45:00,48.89,48.93,48.89,48.93,10312.0,39.8957,39.9284,39.8957,39.9284,10312.0
2019-06-20 13:50:00,48.93,48.94,48.9,48.91,10607.0,39.9284,39.9365,39.9039,39.912,10607.0
2019-06-20 13:55:00,48.91,48.95,48.9,48.94,15387.0,39.912,39.9447,39.9039,39.9365,15387.0
2019-06-20 14:00:00,48.94,48.99,48.92,48.99,30403.0,39.9365,39.9773,39.9202,39.9773,30403.0
2019-06-20 14:05:00,48.99,49.04,48.98,49.03,11845.0,39.9773,40.0181,39.9692,40.01,11845.0
2019-06-20 14:10:00,49.03,49.04,49.0,49.03,14253.0,40.01,40.0181,39.9855,40.01,14253.0
2019-06-20 14:15:00,49.02,49.09,49.02,49.08,32435.0,40.0018,40.0589,40.0018,40.0508,32435.0
2019-06-20 14:20:00,49.08,49.09,49.06,49.08,19333.0,40.0508,40.0589,40.0344,40.0508,19333.0
2019-06-20 14:25:00,49.08,49.15,49.08,49.15,32675.0,40.0508,40.1079,40.0508,40.1079,32675.0
2019-06-20 14:30:00,49.14,49.22,49.14,49.22,41042.0,40.0997,40.165,40.0997,40.165,41042.0
2019-06-20 14:35:00,49.23,49.25,49.21,49.24,34291.0,40.1732,40.1895,40.1569,40.1813,34291.0
2019-06-20 14:40:00,49.24,49.27,49.21,49.27,36406.0,40.1813,40.2058,40.1569,40.2058,36406.0
2019-06-20 14:45:00,49.27,49.31,49.23,49.25,59146.0,40.2058,40.2385,40.1732,40.1895,59146.0
2019-06-20 14:50:00,49.25,49.26,49.22,49.24,32591.0,40.1895,40.1977,40.165,40.1813,32591.0
2019-06-20 14:55:00,49.23,49.31,49.21,49.29,25310.0,40.1732,40.2385,40.1569,40.2221,25310.0
2019-06-20 15:00:00,49.29,49.29,49.21,49.22,22855.0,40.2221,40.2221,40.1569,40.165,22855.0
2019-06-20 15:05:00,49.21,49.24,49.17,49.23,31336.0,40.1569,40.1813,40.1242,40.1732,31336.0
2019-06-20 15:10:00,49.24,49.32,49.24,49.31,30937.0,40.1813,40.2466,40.1813,40.2385,30937.0
2019-06-20 15:15:00,49.31,49.34,49.28,49.32,24182.0,40.2385,40.2629,40.214,40.2466,24182.0
2019-06-20 15:20:00,49.31,49.34,49.31,49.31,27643.0,40.2385,40.2629,40.2385,40.2385,27643.0
2019-06-20 15:25:00,49.32,49.39,49.31,49.37,29990.0,40.2466,40.3037,40.2385,40.2874,29990.0
2019-06-20 15:30:00,49.37,49.38,49.34,49.35,32060.0,40.2874,40.2956,40.2629,40.2711,32060.0
2019-06-20 15:35:00,49.36,49.4,49.33,49.37,42511.0,40.2793,40.3119,40.2548,40.2874,42511.0
2019-06-20 15:40:00,49.38,49.41,49.35,49.39,69238.0,40.2956,40.3201,40.2711,40.3037,69238.0
2019-06-20 15:45:00,49.4,49.4,49.36,49.4,80733.0,40.3119,40.3119,40.2793,40.3119,80733.0
2019-06-20 15:50:00,49.4,49.45,49.33,49.45,125916.0,40.3119,40.3527,40.2548,40.3527,125916.0
2019-06-20 15:55:00,49.45,49.48,49.36,49.36,337225.0,40.3527,40.3772,40.2793,40.2793,337225.0
2019-06-21 09:30:00,49.37,49.42,49.26,49.34,693800.0,40.2874,40.3282,40.1977,40.2629,693800.0
2019-06-21 09:35:00,49.35,49.39,49.23,49.25,44168.0,40.2711,40.3037,40.1732,40.1895,44168.0
2019-06-21 09:40:00,49.25,49.38,49.23,49.27,27368.0,40.1895,40.2956,40.1732,40.2058,27368.0
2019-06-21 09:45:00,49.26,49.29,49.19,49.2,15923.0,40.1977,40.2221,40.1405,40.1487,15923.0
2019-06-21 09:50:00,49.2,49.27,49.16,49.26,35595.0,40.1487,40.2058,40.1161,40.1977,35595.0
2019-06-21 09:55:00,49.26,49.32,49.2,49.28,15906.0,40.1977,40.2466,40.1487,40.214,15906.0
2019-06-21 10:00:00,49.28,49.28,49.21,49.26,25628.0,40.214,40.214,40.1569,40.1977,25628.0
2019-06-21 10:05:00,49.26,49.34,49.24,49.34,35813.0,40.1977,40.2629,40.1813,40.2629,35813.0
2019-06-21 10:10:00,49.34,49.4,49.33,49.38,31256.0,40.2629,40.3119,40.2548,40.2956,31256.0
2019-06-21 10:15:00,49.38,49.4,49.29,49.34,10220.0,40.2956,40.3119,40.2221,40.2629,10220.0
2019-06-21 10:20:00,49.34,49.41,49.33,49.4,56996.0,40.2629,40.3201,40.2548,40.3119,56996.0
2019-06-21 10:25:00,49.41,49.43,49.38,49.4,12393.0,40.3201,40.3364,40.2956,40.3119,12393.0
2019-06-21 10:30:00,49.4,49.4,49.32,49.35,16290.0,40.3119,40.3119,40.2466,40.2711,16290.0
2019-06-21 10:35:00,49.35,49.36,49.25,49.27,16440.0,40.2711,40.2793,40.1895,40.2058,16440.0
2019-06-21 10:40:00,49.27,49.37,49.27,49.32,30683.0,40.2058,40.2874,40.2058,40.2466,30683.0
2019-06-21 10:45:00,49.33,49.37,49.3,49.35,37879.0,40.2548,40.2874,40.2303,40.2711,37879.0
2019-06-21 10:50:00,49.35,49.36,49.32,49.33,15286.0,40.2711,40.2793,40.2466,40.2548,15286.0
2019-06-21 10:55:00,49.32,49.35,49.3,49.33,25106.0,40.2466,40.2711,40.2303,40.2548,25106.0
2019-06-21 11:00:00,49.34,49.4,49.33,49.37,27213.0,40.2629,40.3119,40.2548,40.2874,27213.0
2019-06-21 11:05:00,49.37,49.49,49.36,49.44,45071.0,40.2874,40.3853,40.2793,40.3445,45071.0
2019-06-21 11:10:00,49.43,49.43,49.35,49.38,50088.0,40.3364,40.3364,40.2711,40.2956,50088.0
2019-06-21 11:15:00,49.37,49.47,49.34,49.47,36253.0,40.2874,40.369,40.2629,40.369,36253.0
2019-06-21 11:20:00,49.47,49.53,49.45,49.5,33955.0,40.369,40.418,40.3527,40.3935,33955.0
2019-06-21 11:25:00,49.49,49.49,49.41,49.48,24509.0,40.3853,40.3853,40.3201,40.3772,24509.0
2019-06-21 11:30:00,49.47,49.54,49.45,49.5,31598.0,40.369,40.4261,40.3527,40.3935,31598.0
2019-06-21 11:35:00,49.5,49.54,49.45,49.47,14180.0,40.3935,40.4261,40.3527,40.369,14180.0
2019-06-21 11:40:00,49.48,49.5,49.44,49.46,12753.0,40.3772,40.3935,40.3445,40.3609,12753.0
2019-06-21 11:45:00,49.46,49.47,49.39,49.4,21801.0,40.3609,40.369,40.3037,40.3119,21801.0
2019-06-21 11:50:00,49.4,49.43,49.38,49.38,17591.0,40.3119,40.3364,40.2956,40.2956,17591.0
2019-06-21 11:55:00,49.39,49.44,49.38,49.42,14602.0,40.3037,40.3445,40.2956,40.3282,14602.0
2019-06-21 12:00:00,49.41,49.43,49.4,49.43,8898.0,40.3201,40.3364,40.3119,40.3364,8898.0
2019-06-21 12:05:00,49.42,49.42,49.37,49.4,13463.0,40.3282,40.3282,40.2874,40.3119,13463.0
2019-06-21 12:10:00,49.4,49.41,49.37,49.39,13666.0,40.3119,40.3201,40.2874,40.3037,13666.0
2019-06-21 12:15:00,49.39,49.39,49.3,49.31,34470.0,40.3037,40.3037,40.2303,40.2385,34470.0
2019-06-21 12:20:00,49.31,49.33,49.29,49.32,21717.0,40.2385,40.2548,40.2221,40.2466,21717.0
2019-06-21 12:25:00,49.32,49.32,49.28,49.29,19943.0,40.2466,40.2466,40.214,40.2221,19943.0
2019-06-21 12:30:00,49.29,49.29,49.23,49.25,52070.0,40.2221,40.2221,40.1732,40.1895,52070.0
2019-06-21 12:35:00,49.25,49.29,49.21,49.29,28354.0,40.1895,40.2221,40.1569,40.2221,28354.0
2019-06-21 12:40:00,49.28,49.29,49.25,49.25,27005.0,40.214,40.2221,40.1895,40.1895,27005.0
2019-06-21 12:45:00,49.25,49.3,49.24,49.27,15766.0,40.1895,40.2303,40.1813,40.2058,15766.0
2019-06-21 12:50:00,49.27,49.27,49.24,49.27,12278.0,40.2058,40.2058,40.1813,40.2058,12278.0
2019-06-21 12:55:00,49.28,49.28,49.21,49.22,14284.0,40.214,40.214,40.1569,40.165,14284.0
2019-06-21 13:00:00,49.23,49.24,49.16,49.17,20845.0,40.1732,40.1813,40.1161,40.1242,20845.0
2019-06-21 13:05:00,49.17,49.19,49.14,49.15,7117.0,40.1242,40.1405,40.0997,40.1079,7117.0
2019-06-21 13:10:00,49.15,49.17,49.13,49.15,13889.0,40.1079,40.1242,40.0916,40.1079,13889.0
2019-06-21 13:15:00,49.15,49.15,49.11,49.12,16369.0,40.1079,40.1079,40.0753,40.0834,16369.0
2019-06-21 13:20:00,49.13,49.16,49.11,49.13,17407.0,40.0916,40.1161,40.0753,40.0916,17407.0
2019-06-21 13:25:00,49.13,49.19,49.13,49.18,13023.0,40.0916,40.1405,40.0916,40.1324,13023.0
2019-06-21 13:30:00,49.18,49.18,49.14,49.15,12288.0,40.1324,40.1324,40.0997,40.1079,12288.0
2019-06-21 13:35:00,49.15,49.15,49.11,49.14,14749.0,40.1079,40.1079,40.0753,40.0997,14749.0
2019-06-21 13:40:00,49.14,49.15,49.13,49.14,16691.0,40.0997,40.1079,40.0916,40.0997,16691.0
2019-06-21 13:45:00,49.15,49.15,49.11,49.12,32817.0,40.1079,40.1079,40.0753,40.0834,32817.0
2019-06-21 13:50:00,49.12,49.15,49.11,49.15,17233.0,40.0834,40.1079,40.0753,40.1079,17233.0
2019-06-21 13:55:00,49.15,49.15,49.11,49.12,11126.0,40.1079,40.1079,40.0753,40.0834,11126.0
2019-06-21 14:00:00,49.12,49.16,49.11,49.15,15142.0,40.0834,40.1161,40.0753,40.1079,15142.0
2019-06-21 14:05:00,49.15,49.15,49.08,49.12,18253.0,40.1079,40.1079,40.0508,40.0834,18253.0
2019-06-21 14:10:00,49.11,49.11,49.04,49.05,19610.0,40.0753,40.0753,40.0181,40.0263,19610.0
2019-06-21 14:15:00,49.05,49.1,49.05,49.09,11173.0,40.0263,40.0671,40.0263,40.0589,11173.0
2019-06-21 14:20:00,49.09,49.1,49.04,49.05,18588.0,40.0589,40.0671,40.0181,40.0263,18588.0
2019-06-21 14:25:00,49.05,49.07,49.03,49.05,16780.0,40.0263,40.0426,40.01,40.0263,16780.0
2019-06-21 14:30:00,49.06,49.07,49.02,49.03,14541.0,40.0344,40.0426,40.0018,40.01,14541.0
2019-06-21 14:35:00,49.03,49.04,48.97,48.97,19933.0,40.01,40.0181,39.961,39.961,19933.0
2019-06-21 14:40:00,48.98,49.01,48.96,48.96,12669.0,39.9692,39.9936,39.9528,39.9528,12669.0
2019-06-21 14:45:00,48.97,49.02,48.96,49.01,18501.0,39.961,40.0018,39.9528,39.9936,18501.0
2019-06-21 14:50:00,49.01,49.01,48.98,49.0,16098.0,39.9936,39.9936,39.9692,39.9855,16098.0
2019-06-21 14:55:00,49.0,49.03,48.98,49.03,18488.0,39.9855,40.01,39.9692,40.01,18488.0
2019-06-21 15:00:00,49.03,49.03,48.99,49.02,19108.0,40.01,40.01,39.9773,40.0018,19108.0
2019-06-21 15:05:00,49.02,49.12,49.01,49.12,53366.0,40.0018,40.0834,39.9936,40.0834,53366.0
2019-06-21 15:10:00,49.12,49.18,49.1,49.18,29039.0,40.0834,40.1324,40.0671,40.1324,29039.0
2019-06-21 15:15:00,49.18,49.18,49.08,49.11,34100.0,40.1324,40.1324,40.0508,40.0753,34100.0
2019-06-21 15:20:00,49.11,49.11,49.02,49.03,26873.0,40.0753,40.0753,40.0018,40.01,26873.0
2019-06-21 15:25:00,49.03,49.06,49.02,49.05,27199.0,40.01,40.0344,40.0018,40.0263,27199.0
2019-06-21 15:30:00,49.04,49.06,49.01,49.05,64421.0,40.0181,40.0344,39.9936,40.0263,64421.0
2019-06-21 15:35:00,49.05,49.1,49.04,49.09,32378.0,40.0263,40.0671,40.0181,40.0589,32378.0
2019-06-21 15:40:00,49.1,49.18,49.1,49.16,53497.0,40.0671,40.1324,40.0671,40.1161,53497.0
2019-06-21 15:45:00,49.17,49.19,49.05,49.07,107137.0,40.1242,40.1405,40.0263,40.0426,107137.0
2019-06-21 15:50:00,49.07,49.07,48.89,48.9,192743.0,40.0426,40.0426,39.8957,39.9039,192743.0
2019-06-21 15:55:00,48.9,48.98,48.87,48.92,504151.0,39.9039,39.9692,39.8794,39.9202,504151.0
2019-06-24 09:30:00,48.9,48.99,48.79,48.99,41120.0,39.9039,39.9773,39.8141,39.9773,41120.0
2019-06-24 09:35:00,49.0,49.05,48.88,49.04,63983.0,39.9855,40.0263,39.8876,40.0181,63983.0
2019-06-24 09:40:00,49.05,49.2,49.05,49.14,22624.0,40.0263,40.1487,40.0263,40.0997,22624.0
2019-06-24 09:45:00,49.15,49.31,49.15,49.24,23197.0,40.1079,40.2385,40.1079,40.1813,23197.0
2019-06-24 09:50:00,49.23,49.29,49.2,49.29,13850.0,40.1732,40.2221,40.1487,40.2221,13850.0
2019-06-24 09:55:00,49.29,49.33,49.2,49.3,27523.0,40.2221,40.2548,40.1487,40.2303,27523.0
2019-06-24 10:00:00,49.29,49.29,49.2,49.27,26793.0,40.2221,40.2221,40.1487,40.2058,26793.0
2019-06-24 10:05:00,49.27,49.31,49.25,49.29,14575.0,40.2058,40.2385,40.1895,40.2221,14575.0
2019-06-24 10:10:00,49.29,49.32,49.22,49.28,38898.0,40.2221,40.2466,40.165,40.214,38898.0
2019-06-24 10:15:00,49.29,49.34,49.27,49.3,30192.0,40.2221,40.2629,40.2058,40.2303,30192.0
2019-06-24 10:20:00,49.29,49.34,49.26,49.33,16904.0,40.2221,40.2629,40.1977,40.2548,16904.0
2019-06-24 10:25:00,49.32,49.33,49.26,49.29,18166.0,40.2466,40.2548,40.1977,40.2221,18166.0
2019-06-24 10:30:00,49.29,49.31,49.24,49.28,16192.0,40.2221,40.2385,40.1813,40.214,16192.0
2019-06-24 10:35:00,49.28,49.29,49.24,49.26,23651.0,40.214,40.2221,40.1813,40.1977,23651.0
2019-06-24 10:40:00,49.26,49.27,49.22,49.25,30209.0,40.1977,40.2058,40.165,40.1895,30209.0
2019-06-24 10:45:00,49.26,49.27,49.16,49.17,23562.0,40.1977,40.2058,40.1161,40.1242,23562.0
2019-06-24 10:50:00,49.17,49.19,49.13,49.14,32018.0,40.1242,40.1405,40.0916,40.0997,32018.0
2019-06-24 10:55:00,49.13,49.17,49.1,49.17,9387.0,40.0916,40.1242,40.0671,40.1242,9387.0
2019-06-24 11:00:00,49.17,49.28,49.15,49.25,58603.0,40.1242,40.214,40.1079,40.1895,58603.0
2019-06-24 11:05:00,49.23,49.28,49.2,49.23,18581.0,40.1732,40.214,40.1487,40.1732,18581.0
2019-06-24 11:10:00,49.23,49.27,49.2,49.21,16554.0,40.1732,40.2058,40.1487,40.1569,16554.0
2019-06-24 11:15:00,49.2,49.22,49.15,49.15,12926.0,40.1487,40.165,40.1079,40.1079,12926.0
2019-06-24 11:20:00,49.15,49.19,49.13,49.19,10957.0,40.1079,40.1405,40.0916,40.1405,10957.0
2019-06-24 11:25:00,49.2,49.22,49.16,49.22,16840.0,40.1487,40.165,40.1161,40.165,16840.0
2019-06-24 11:30:00,49.22,49.28,49.2,49.26,35654.0,40.165,40.214,40.1487,40.1977,35654.0
2019-06-24 11:35:00,49.27,49.32,49.26,49.3,25347.0,40.2058,40.2466,40.1977,40.2303,25347.0
2019-06-24 11:40:00,49.31,49.34,49.3,49.32,22747.0,40.2385,40.2629,40.2303,40.2466,22747.0
2019-06-24 11:45:00,49.32,49.32,49.24,49.27,12850.0,40.2466,40.2466,40.1813,40.2058,12850.0
2019-06-24 11:50:00,49.28,49.29,49.24,49.25,10101.0,40.214,40.2221,40.1813,40.1895,10101.0
2019-06-24 11:55:00,49.26,49.27,49.19,49.21,26708.0,40.1977,40.2058,40.1405,40.1569,26708.0
2019-06-24 12:00:00,49.22,49.23,49.14,49.17,16450.0,40.165,40.1732,40.0997,40.1242,16450.0
2019-06-24 12:05:00,49.17,49.18,49.14,49.15,13423.0,40.1242,40.1324,40.0997,40.1079,13423.0
2019-06-24 12:10:00,49.15,49.17,49.12,49.16,11161.0,40.1079,40.1242,40.0834,40.1161,11161.0
2019-06-24 12:15:00,49.16,49.16,49.11,49.12,24112.0,40.1161,40.1161,40.0753,40.0834,24112.0
2019-06-24 12:20:00,49.13,49.14,49.1,49.11,11403.0,40.0916,40.0997,40.0671,40.0753,11403.0
2019-06-24 12:25:00,49.11,49.11,49.05,49.06,18687.0,40.0753,40.0753,40.0263,40.0344,18687.0
2019-06-24 12:30:00,49.06,49.06,49.0,49.03,16361.0,40.0344,40.0344,39.9855,40.01,16361.0
2019-06-24 12:35:00,49.03,49.03,48.99,48.99,12754.0,40.01,40.01,39.9773,39.9773,12754.0
2019-06-24 12:40:00,48.98,49.0,48.94,48.97,17489.0,39.9692,39.9855,39.9365,39.961,17489.0
2019-06-24 12:45:00,48.97,49.0,48.97,49.0,11061.0,39.961,39.9855,39.961,39.9855,11061.0
2019-06-24 12:50:00,49.0,49.04,49.0,49.02,11162.0,39.9855,40.0181,39.9855,40.0018,11162.0
2019-06-24 12:55:00,49.02,49.04,48.99,49.0,8789.0,40.0018,40.0181,39.9773,39.9855,8789.0
2019-06-24 13:00:00,49.0,49.01,48.97,48.97,20385.0,39.9855,39.9936,39.961,39.961,20385.0
2019-06-24 13:05:00,48.98,49.01,48.96,48.97,8259.0,39.9692,39.9936,39.9528,39.961,8259.0
2019-06-24 13:10:00,48.97,49.0,48.94,48.96,14862.0,39.961,39.9855,39.9365,39.9528,14862.0
2019-06-24 13:15:00,48.96,48.99,48.96,48.97,11949.0,39.9528,39.9773,39.9528,39.961,11949.0
2019-06-24 13:20:00,48.97,48.99,48.96,48.98,7447.0,39.961,39.9773,39.9528,39.9692,7447.0
2019-06-24 13:25:00,48.98,49.03,48.97,49.01,12768.0,39.9692,40.01,39.961,39.9936,12768.0
2019-06-24 13:30:00,49.01,49.01,48.96,48.98,14316.0,39.9936,39.9936,39.9528,39.9692,14316.0
2019-06-24 13:35:00,48.98,49.05,48.98,49.04,12969.0,39.9692,40.0263,39.9692,40.0181,12969.0
2019-06-24 13:40:00,49.04,49.07,49.03,49.06,15118.0,40.0181,40.0426,40.01,40.0344,15118.0
2019-06-24 13:45:00,49.06,49.06,49.02,49.04,14735.0,40.0344,40.0344,40.0018,40.0181,14735.0
2019-06-24 13:50:00,49.03,49.04,48.98,49.02,15892.0,40.01,40.0181,39.9692,40.0018,15892.0
2019-06-24 13:55:00,49.04,49.07,49.03,49.04,21170.0,40.0181,40.0426,40.01,40.0181,21170.0
2019-06-24 14:00:00,49.05,49.09,49.03,49.07,17844.0,40.0263,40.0589,40.01,40.0426,17844.0
2019-06-24 14:05:00,49.06,49.12,49.06,49.11,18628.0,40.0344,40.0834,40.0344,40.0753,18628.0
2019-06-24 14:10:00,49.1,49.13,49.08,49.09,12043.0,40.0671,40.0916,40.0508,40.0589,12043.0
2019-06-24 14:15:00,49.08,49.12,49.07,49.09,15159.0,40.0508,40.0834,40.0426,40.0589,15159.0
2019-06-24 14:20:00,49.09,49.11,49.07,49.09,18884.0,40.0589,40.0753,40.0426,40.0589,18884.0
2019-06-24 14:25:00,49.09,49.1,49.07,49.09,11418.0,40.0589,40.0671,40.0426,40.0589,11418.0
2019-06-24 14:30:00,49.09,49.1,49.06,49.07,11889.0,40.0589,40.0671,40.0344,40.0426,11889.0
2019-06-24 14:35:00,49.07,49.08,49.06,49.06,12520.0,40.0426,40.0508,40.0344,40.0344,12520.0
2019-06-24 14:40:00,49.06,49.08,49.05,49.07,20159.0,40.0344,40.0508,40.0263,40.0426,20159.0
2019-06-24 14:45:00,49.06,49.08,49.05,49.06,18314.0,40.0344,40.0508,40.0263,40.0344,18314.0
2019-06-24 14:50:00,49.07,49.09,49.05,49.06,14919.0,40.0426,40.0589,40.0263,40.0344,14919.0
2019-06-24 14:55:00,49.06,49.08,49.05,49.06,25565.0,40.0344,40.0508,40.0263,40.0344,25565.0
2019-06-24 15:00:00,49.07,49.09,49.05,49.08,33137.0,40.0426,40.0589,40.0263,40.0508,33137.0
2019-06-24 15:05:00,49.08,49.1,49.06,49.06,16406.0,40.0508,40.0671,40.0344,40.0344,16406.0
2019-06-24 15:10:00,49.07,49.16,49.05,49.13,18329.0,40.0426,40.1161,40.0263,40.0916,18329.0
2019-06-24 15:15:00,49.13,49.13,49.08,49.1,12656.0,40.0916,40.0916,40.0508,40.0671,12656.0
2019-06-24 15:20:00,49.11,49.15,49.09,49.14,20951.0,40.0753,40.1079,40.0589,40.0997,20951.0
2019-06-24 15:25:00,49.15,49.15,49.11,49.12,19272.0,40.1079,40.1079,40.0753,40.0834,19272.0
2019-06-24 15:30:00,49.12,49.13,49.11,49.12,21230.0,40.0834,40.0916,40.0753,40.0834,21230.0
2019-06-24 15:35:00,49.12,49.13,49.06,49.09,41831.0,40.0834,40.0916,40.0344,40.0589,41831.0
2019-06-24 15:40:00,49.08,49.09,49.06,49.09,46171.0,40.0508,40.0589,40.0344,40.0589,46171.0
2019-06-24 15:45:00,49.09,49.1,49.02,49.03,65720.0,40.0589,40.0671,40.0018,40.01,65720.0
2019-06-24 15:50:00,49.02,49.03,48.96,48.98,78993.0,40.0018,40.01,39.9528,39.9692,78993.0
2019-06-24 15:55:00,48.99,49.09,48.96,49.08,338919.0,39.9773,40.0589,39.9528,40.0508,338919.0
2019-06-25 09:30:00,49.01,49.03,48.83,48.94,47174.0,39.9936,40.01,39.8468,39.9365,47174.0
2019-06-25 09:35:00,48.93,48.97,48.66,48.66,57897.0,39.9284,39.961,39.708,39.708,57897.0
2019-06-25 09:40:00,48.66,48.85,48.64,48.82,38289.0,39.708,39.8631,39.6917,39.8386,38289.0
2019-06-25 09:45:00,48.82,48.82,48.67,48.73,31790.0,39.8386,39.8386,39.7162,39.7652,31790.0
2019-06-25 09:50:00,48.73,48.85,48.72,48.79,15342.0,39.7652,39.8631,39.757,39.8141,15342.0
2019-06-25 09:55:00,48.78,48.8,48.63,48.67,39857.0,39.806,39.8223,39.6836,39.7162,39857.0
2019-06-25 10:00:00,48.67,48.74,48.65,48.71,26499.0,39.7162,39.7733,39.6999,39.7488,26499.0
2019-06-25 10:05:00,48.71,48.74,48.65,48.7,37226.0,39.7488,39.7733,39.6999,39.7407,37226.0
2019-06-25 10:10:00,48.71,48.71,48.61,48.62,21011.0,39.7488,39.7488,39.6672,39.6754,21011.0
2019-06-25 10:15:00,48.61,48.64,48.56,48.58,35967.0,39.6672,39.6917,39.6264,39.6428,35967.0
2019-06-25 10:20:00,48.57,48.6,48.51,48.56,42970.0,39.6346,39.6591,39.5856,39.6264,42970.0
2019-06-25 10:25:00,48.56,48.64,48.56,48.59,49660.0,39.6264,39.6917,39.6264,39.6509,49660.0
2019-06-25 10:30:00,48.59,48.64,48.59,48.59,57021.0,39.6509,39.6917,39.6509,39.6509,57021.0
2019-06-25 10:35:00,48.61,48.62,48.56,48.6,51375.0,39.6672,39.6754,39.6264,39.6591,51375.0
2019-06-25 10:40:00,48.6,48.66,48.58,48.62,47450.0,39.6591,39.708,39.6428,39.6754,47450.0
2019-06-25 10:45:00,48.63,48.64,48.54,48.56,24460.0,39.6836,39.6917,39.6101,39.6264,24460.0
2019-06-25 10:50:00,48.56,48.62,48.56,48.58,14960.0,39.6264,39.6754,39.6264,39.6428,14960.0
2019-06-25 10:55:00,48.58,48.61,48.55,48.58,22920.0,39.6428,39.6672,39.6183,39.6428,22920.0
2019-06-25 11:00:00,48.59,48.62,48.56,48.57,26658.0,39.6509,39.6754,39.6264,39.6346,26658.0
2019-06-25 11:05:00,48.58,48.58,48.46,48.48,159751.0,39.6428,39.6428,39.5448,39.5612,159751.0
2019-06-25 11:10:00,48.5,48.62,48.49,48.6,68669.0,39.5775,39.6754,39.5693,39.6591,68669.0
2019-06-25 11:15:00,48.61,48.79,48.61,48.77,58753.0,39.6672,39.8141,39.6672,39.7978,58753.0
2019-06-25 11:20:00,48.78,48.91,48.77,48.91,31292.0,39.806,39.912,39.7978,39.912,31292.0
2019-06-25 11:25:00,48.91,48.96,48.9,48.91,43493.0,39.912,39.9528,39.9039,39.912,43493.0
2019-06-25 11:30:00,48.91,48.95,48.88,48.88,34990.0,39.912,39.9447,39.8876,39.8876,34990.0
2019-06-25 11:35:00,48.89,49.0,48.89,49.0,38276.0,39.8957,39.9855,39.8957,39.9855,38276.0
2019-06-25 11:40:00,49.0,49.0,48.95,48.95,29957.0,39.9855,39.9855,39.9447,39.9447,29957.0
2019-06-25 11:45:00,48.94,48.96,48.91,48.93,15954.0,39.9365,39.9528,39.912,39.9284,15954.0
2019-06-25 11:50:00,48.93,48.95,48.91,48.93,11745.0,39.9284,39.9447,39.912,39.9284,11745.0
2019-06-25 11:55:00,48.93,48.96,48.92,48.94,8799.0,39.9284,39.9528,39.9202,39.9365,8799.0
2019-06-25 12:00:00,48.94,48.96,48.93,48.94,15466.0,39.9365,39.9528,39.9284,39.9365,15466.0
2019-06-25 12:05:00,48.95,48.98,48.94,48.96,22101.0,39.9447,39.9692,39.9365,39.9528,22101.0
2019-06-25 12:10:00,48.96,48.98,48.93,48.95,10159.0,39.9528,39.9692,39.9284,39.9447,10159.0
2019-06-25 12:15:00,48.96,48.96,48.92,48.93,8760.0,39.9528,39.9528,39.9202,39.9284,8760.0
2019-06-25 12:20:00,48.93,48.93,48.89,48.91,9118.0,39.9284,39.9284,39.8957,39.912,9118.0
2019-06-25 12:25:00,48.91,48.93,48.89,48.91,15597.0,39.912,39.9284,39.8957,39.912,15597.0
2019-06-25 12:30:00,48.92,48.93,48.89,48.91,16966.0,39.9202,39.9284,39.8957,39.912,16966.0
2019-06-25 12:35:00,48.91,48.93,48.88,48.92,17734.0,39.912,39.9284,39.8876,39.9202,17734.0
2019-06-25 12:40:00,48.91,48.97,48.89,48.96,23703.0,39.912,39.961,39.8957,39.9528,23703.0
2019-06-25 12:45:00,48.96,48.97,48.94,48.97,17799.0,39.9528,39.961,39.9365,39.961,17799.0
2019-06-25 12:50:00,48.97,48.98,48.93,48.94,15786.0,39.961,39.9692,39.9284,39.9365,15786.0
2019-06-25 12:55:00,48.95,48.97,48.91,48.92,9089.0,39.9447,39.961,39.912,39.9202,9089.0
2019-06-25 13:00:00,48.93,48.93,48.85,48.91,18025.0,39.9284,39.9284,39.8631,39.912,18025.0
2019-06-25 13:05:00,48.92,48.94,48.89,48.93,14002.0,39.9202,39.9365,39.8957,39.9284,14002.0
2019-06-25 13:10:00,48.93,48.99,48.92,48.95,15810.0,39.9284,39.9773,39.9202,39.9447,15810.0
2019-06-25 13:15:00,48.96,48.98,48.93,48.97,15292.0,39.9528,39.9692,39.9284,39.961,15292.0
2019-06-25 13:20:00,48.96,48.98,48.93,48.94,21623.0,39.9528,39.9692,39.9284,39.9365,21623.0
2019-06-25 13:25:00,48.95,48.98,48.93,48.95,19586.0,39.9447,39.9692,39.9284,39.9447,19586.0
2019-06-25 13:30:00,48.94,48.99,48.93,48.99,20075.0,39.9365,39.9773,39.9284,39.9773,20075.0
2019-06-25 13:35:00,49.0,49.03,48.97,49.03,30929.0,39.9855,40.01,39.961,40.01,30929.0
2019-06-25 13:40:00,49.03,49.03,48.99,49.0,16337.0,40.01,40.01,39.9773,39.9855,16337.0
2019-06-25 13:45:00,49.0,49.0,48.94,48.94,15976.0,39.9855,39.9855,39.9365,39.9365,15976.0
2019-06-25 13:50:00,48.94,48.96,48.89,48.94,16968.0,39.9365,39.9528,39.8957,39.9365,16968.0
2019-06-25 13:55:00,48.95,48.97,48.89,48.91,12146.0,39.9447,39.961,39.8957,39.912,12146.0
2019-06-25 14:00:00,48.91,48.95,48.89,48.91,15783.0,39.912,39.9447,39.8957,39.912,15783.0
2019-06-25 14:05:00,48.9,48.93,48.89,48.91,17332.0,39.9039,39.9284,39.8957,39.912,17332.0
2019-06-25 14:10:00,48.91,48.93,48.87,48.91,12114.0,39.912,39.9284,39.8794,39.912,12114.0
2019-06-25 14:15:00,48.92,48.95,48.9,48.91,16563.0,39.9202,39.9447,39.9039,39.912,16563.0
2019-06-25 14:20:00,48.91,48.91,48.82,48.83,21285.0,39.912,39.912,39.8386,39.8468,21285.0
2019-06-25 14:25:00,48.83,48.86,48.82,48.85,27135.0,39.8468,39.8712,39.8386,39.8631,27135.0
2019-06-25 14:30:00,48.84,48.87,48.82,48.84,14410.0,39.8549,39.8794,39.8386,39.8549,14410.0
2019-06-25 14:35:00,48.85,48.86,48.78,48.8,57425.0,39.8631,39.8712,39.806,39.8223,57425.0
2019-06-25 14:40:00,48.8,48.86,48.78,48.84,87916.0,39.8223,39.8712,39.806,39.8549,87916.0
2019-06-25 14:45:00,48.84,48.88,48.84,48.88,23776.0,39.8549,39.8876,39.8549,39.8876,23776.0
2019-06-25 14:50:00,48.88,48.88,48.83,48.87,20692.0,39.8876,39.8876,39.8468,39.8794,20692.0
2019-06-25 14:55:00,48.87,48.92,48.86,48.89,33604.0,39.8794,39.9202,39.8712,39.8957,33604.0
2019-06-25 15:00:00,48.89,48.9,48.85,48.89,27095.0,39.8957,39.9039,39.8631,39.8957,27095.0
2019-06-25 15:05:00,48.89,48.93,48.87,48.91,27778.0,39.8957,39.9284,39.8794,39.912,27778.0
2019-06-25 15:10:00,48.91,48.92,48.83,48.83,23846.0,39.912,39.9202,39.8468,39.8468,23846.0
2019-06-25 15:15:00,48.84,48.86,48.79,48.83,27525.0,39.8549,39.8712,39.8141,39.8468,27525.0
2019-06-25 15:20:00,48.83,48.92,48.82,48.9,29189.0,39.8468,39.9202,39.8386,39.9039,29189.0
2019-06-25 15:25:00,48.9,48.95,48.88,48.91,78236.0,39.9039,39.9447,39.8876,39.912,78236.0
2019-06-25 15:30:00,48.91,48.92,48.82,48.84,75682.0,39.912,39.9202,39.8386,39.8549,75682.0
2019-06-25 15:35:00,48.84,48.95,48.84,48.91,74197.0,39.8549,39.9447,39.8549,39.912,74197.0
2019-06-25 15:40:00,48.91,48.92,48.78,48.79,51211.0,39.912,39.9202,39.806,39.8141,51211.0
2019-06-25 15:45:00,48.79,48.81,48.71,48.75,122448.0,39.8141,39.8304,39.7488,39.7815,122448.0
2019-06-25 15:50:00,48.75,48.75,48.65,48.66,438860.0,39.7815,39.7815,39.6999,39.708,438860.0
2019-06-25 15:55:00,48.65,48.74,48.63,48.73,295526.0,39.6999,39.7733,39.6836,39.7652,295526.0
2019-06-26 09:30:00,48.92,48.92,48.56,48.6,62652.0,39.9202,39.9202,39.6264,39.6591,62652.0
2019-06-26 09:35:00,48.6,48.72,48.58,48.69,26195.0,39.6591,39.757,39.6428,39.7325,26195.0
2019-06-26 09:40:00,48.66,48.75,48.62,48.66,24224.0,39.708,39.7815,39.6754,39.708,24224.0
2019-06-26 09:45:00,48.66,48.69,48.49,48.52,20180.0,39.708,39.7325,39.5693,39.5938,20180.0
2019-06-26 09:50:00,48.53,48.58,48.47,48.56,37733.0,39.602,39.6428,39.553,39.6264,37733.0
2019-06-26 09:55:00,48.58,48.65,48.54,48.64,70906.0,39.6428,39.6999,39.6101,39.6917,70906.0
2019-06-26 10:00:00,48.66,48.75,48.65,48.74,38798.0,39.708,39.7815,39.6999,39.7733,38798.0
2019-06-26 10:05:00,48.74,48.83,48.7,48.8,45832.0,39.7733,39.8468,39.7407,39.8223,45832.0
2019-06-26 10:10:00,48.81,48.82,48.75,48.78,84330.0,39.8304,39.8386,39.7815,39.806,84330.0
2019-06-26 10:15:00,48.78,48.92,48.77,48.9,25356.0,39.806,39.9202,39.7978,39.9039,25356.0
2019-06-26 10:20:00,48.89,48.91,48.8,48.82,38759.0,39.8957,39.912,39.8223,39.8386,38759.0
2019-06-26 10:25:00,48.81,48.87,48.8,48.87,20771.0,39.8304,39.8794,39.8223,39.8794,20771.0
2019-06-26 10:30:00,48.88,48.91,48.85,48.89,37155.0,39.8876,39.912,39.8631,39.8957,37155.0
2019-06-26 10:35:00,48.88,48.91,48.84,48.87,25186.0,39.8876,39.912,39.8549,39.8794,25186.0
2019-06-26 10:40:00,48.85,48.9,48.84,48.86,28195.0,39.8631,39.9039,39.8549,39.8712,28195.0
2019-06-26 10:45:00,48.86,48.91,48.86,48.9,32618.0,39.8712,39.912,39.8712,39.9039,32618.0
2019-06-26 10:50:00,48.89,48.9,48.84,48.87,21736.0,39.8957,39.9039,39.8549,39.8794,21736.0
2019-06-26 10:55:00,48.87,48.98,48.86,48.97,36008.0,39.8794,39.9692,39.8712,39.961,36008.0
2019-06-26 11:00:00,48.98,49.1,48.97,49.1,46434.0,39.9692,40.0671,39.961,40.0671,46434.0
2019-06-26 11:05:00,49.09,49.12,49.0,49.03,44773.0,40.0589,40.0834,39.9855,40.01,44773.0
2019-06-26 11:10:00,49.03,49.05,48.95,48.96,49084.0,40.01,40.0263,39.9447,39.9528,49084.0
2019-06-26 11:15:00,48.96,48.99,48.92,48.92,60666.0,39.9528,39.9773,39.9202,39.9202,60666.0
2019-06-26 11:20:00,48.91,48.91,48.8,48.82,34241.0,39.912,39.912,39.8223,39.8386,34241.0
2019-06-26 11:25:00,48.83,48.85,48.78,48.82,32556.0,39.8468,39.8631,39.806,39.8386,32556.0
2019-06-26 11:30:00,48.82,48.93,48.82,48.91,27389.0,39.8386,39.9284,39.8386,39.912,27389.0
2019-06-26 11:35:00,48.91,48.92,48.86,48.9,13403.0,39.912,39.9202,39.8712,39.9039,13403.0
2019-06-26 11:40:00,48.89,48.89,48.82,48.84,28354.0,39.8957,39.8957,39.8386,39.8549,28354.0
2019-06-26 11:45:00,48.83,48.93,48.82,48.89,12773.0,39.8468,39.9284,39.8386,39.8957,12773.0
2019-06-26 11:50:00,48.89,48.89,48.83,48.84,20740.0,39.8957,39.8957,39.8468,39.8549,20740.0
2019-06-26 11:55:00,48.86,48.87,48.82,48.84,22352.0,39.8712,39.8794,39.8386,39.8549,22352.0
2019-06-26 12:00:00,48.85,48.86,48.77,48.77,11041.0,39.8631,39.8712,39.7978,39.7978,11041.0
2019-06-26 12:05:00,48.78,48.87,48.77,48.87,9775.0,39.806,39.8794,39.7978,39.8794,9775.0
2019-06-26 12:10:00,48.88,48.91,48.87,48.88,17637.0,39.8876,39.912,39.8794,39.8876,17637.0
2019-06-26 12:15:00,48.88,48.89,48.85,48.88,20500.0,39.8876,39.8957,39.8631,39.8876,20500.0
2019-06-26 12:20:00,48.87,48.87,48.8,48.83,25639.0,39.8794,39.8794,39.8223,39.8468,25639.0
2019-06-26 12:25:00,48.84,48.85,48.8,48.84,16107.0,39.8549,39.8631,39.8223,39.8549,16107.0
2019-06-26 12:30:00,48.84,48.87,48.82,48.84,19654.0,39.8549,39.8794,39.8386,39.8549,19654.0
2019-06-26 12:35:00,48.84,48.85,48.8,48.83,30991.0,39.8549,39.8631,39.8223,39.8468,30991.0
2019-06-26 12:40:00,48.82,48.89,48.81,48.88,14795.0,39.8386,39.8957,39.8304,39.8876,14795.0
2019-06-26 12:45:00,48.88,48.89,48.81,48.81,11149.0,39.8876,39.8957,39.8304,39.8304,11149.0
2019-06-26 12:50:00,48.82,48.82,48.78,48.82,12731.0,39.8386,39.8386,39.806,39.8386,12731.0
2019-06-26 12:55:00,48.83,48.83,48.8,48.8,10215.0,39.8468,39.8468,39.8223,39.8223,10215.0
2019-06-26 13:00:00,48.8,48.81,48.74,48.77,10469.0,39.8223,39.8304,39.7733,39.7978,10469.0
2019-06-26 13:05:00,48.76,48.77,48.72,48.76,17446.0,39.7896,39.7978,39.757,39.7896,17446.0
2019-06-26 13:10:00,48.76,48.78,48.73,48.74,10582.0,39.7896,39.806,39.7652,39.7733,10582.0
2019-06-26 13:15:00,48.74,48.78,48.73,48.74,12370.0,39.7733,39.806,39.7652,39.7733,12370.0
2019-06-26 13:20:00,48.73,48.76,48.7,48.71,12162.0,39.7652,39.7896,39.7407,39.7488,12162.0
2019-06-26 13:25:00,48.72,48.72,48.7,48.71,14499.0,39.757,39.757,39.7407,39.7488,14499.0
2019-06-26 13:30:00,48.71,48.72,48.66,48.69,27239.0,39.7488,39.757,39.708,39.7325,27239.0
2019-06-26 13:35:00,48.7,48.77,48.68,48.75,25096.0,39.7407,39.7978,39.7244,39.7815,25096.0
2019-06-26 13:40:00,48.75,48.76,48.72,48.75,12099.0,39.7815,39.7896,39.757,39.7815,12099.0
2019-06-26 13:45:00,48.75,48.81,48.75,48.8,9381.0,39.7815,39.8304,39.7815,39.8223,9381.0
2019-06-26 13:50:00,48.81,48.81,48.76,48.77,19695.0,39.8304,39.8304,39.7896,39.7978,19695.0
2019-06-26 13:55:00,48.78,48.81,48.77,48.79,15481.0,39.806,39.8304,39.7978,39.8141,15481.0
2019-06-26 14:00:00,48.79,48.85,48.79,48.81,41380.0,39.8141,39.8631,39.8141,39.8304,41380.0
2019-06-26 14:05:00,48.81,48.83,48.79,48.81,12346.0,39.8304,39.8468,39.8141,39.8304,12346.0
2019-06-26 14:10:00,48.81,48.87,48.81,48.87,14293.0,39.8304,39.8794,39.8304,39.8794,14293.0
2019-06-26 14:15:00,48.87,48.91,48.86,48.9,18082.0,39.8794,39.912,39.8712,39.9039,18082.0
2019-06-26 14:20:00,48.9,48.92,48.89,48.9,14013.0,39.9039,39.9202,39.8957,39.9039,14013.0
2019-06-26 14:25:00,48.9,48.91,48.86,48.9,14533.0,39.9039,39.912,39.8712,39.9039,14533.0
2019-06-26 14:30:00,48.9,48.92,48.87,48.91,14394.0,39.9039,39.9202,39.8794,39.912,14394.0
2019-06-26 14:35:00,48.91,48.92,48.86,48.91,15494.0,39.912,39.9202,39.8712,39.912,15494.0
2019-06-26 14:40:00,48.91,48.92,48.85,48.89,18546.0,39.912,39.9202,39.8631,39.8957,18546.0
2019-06-26 14:45:00,48.9,48.93,48.88,48.91,19047.0,39.9039,39.9284,39.8876,39.912,19047.0
2019-06-26 14:50:00,48.91,48.95,48.88,48.9,23302.0,39.912,39.9447,39.8876,39.9039,23302.0
2019-06-26 14:55:00,48.91,49.0,48.91,49.0,51755.0,39.912,39.9855,39.912,39.9855,51755.0
2019-06-26 15:00:00,49.0,49.04,48.99,49.03,22893.0,39.9855,40.0181,39.9773,40.01,22893.0
2019-06-26 15:05:00,49.03,49.04,48.97,48.97,83015.0,40.01,40.0181,39.961,39.961,83015.0
2019-06-26 15:10:00,48.97,48.98,48.92,48.93,27228.0,39.961,39.9692,39.9202,39.9284,27228.0
2019-06-26 15:15:00,48.93,48.95,48.88,48.91,39632.0,39.9284,39.9447,39.8876,39.912,39632.0
2019-06-26 15:20:00,48.9,48.94,48.9,48.92,19578.0,39.9039,39.9365,39.9039,39.9202,19578.0
2019-06-26 15:25:00,48.91,48.93,48.89,48.89,22866.0,39.912,39.9284,39.8957,39.8957,22866.0
2019-06-26 15:30:00,48.89,49.0,48.88,48.95,28261.0,39.8957,39.9855,39.8876,39.9447,28261.0
2019-06-26 15:35:00,48.96,49.01,48.95,49.01,29422.0,39.9528,39.9936,39.9447,39.9936,29422.0
2019-06-26 15:40:00,49.01,49.01,48.94,48.96,53694.0,39.9936,39.9936,39.9365,39.9528,53694.0
2019-06-26 15:45:00,48.95,49.0,48.92,48.98,67275.0,39.9447,39.9855,39.9202,39.9692,67275.0
2019-06-26 15:50:00,48.99,48.99,48.93,48.94,85985.0,39.9773,39.9773,39.9284,39.9365,85985.0
2019-06-26 15:55:00,48.94,48.96,48.87,48.87,208620.0,39.9365,39.9528,39.8794,39.8794,208620.0
2019-06-27 09:30:00,48.97,49.06,48.92,49.06,49249.0,39.961,40.0344,39.9202,40.0344,49249.0
2019-06-27 09:35:00,49.05,49.16,49.0,49.06,23781.0,40.0263,40.1161,39.9855,40.0344,23781.0
2019-06-27 09:40:00,49.06,49.15,49.03,49.15,15517.0,40.0344,40.1079,40.01,40.1079,15517.0
2019-06-27 09:45:00,49.15,49.23,49.13,49.16,32996.0,40.1079,40.1732,40.0916,40.1161,32996.0
2019-06-27 09:50:00,49.17,49.22,49.16,49.22,22197.0,40.1242,40.165,40.1161,40.165,22197.0
2019-06-27 09:55:00,49.22,49.3,49.21,49.26,25238.0,40.165,40.2303,40.1569,40.1977,25238.0
2019-06-27 10:00:00,49.27,49.27,49.17,49.22,22439.0,40.2058,40.2058,40.1242,40.165,22439.0
2019-06-27 10:05:00,49.21,49.23,49.16,49.23,18949.0,40.1569,40.1732,40.1161,40.1732,18949.0
2019-06-27 10:10:00,49.23,49.25,49.16,49.23,34088.0,40.1732,40.1895,40.1161,40.1732,34088.0
2019-06-27 10:15:00,49.23,49.25,49.17,49.23,22750.0,40.1732,40.1895,40.1242,40.1732,22750.0
2019-06-27 10:20:00,49.24,49.24,49.19,49.2,16600.0,40.1813,40.1813,40.1405,40.1487,16600.0
2019-06-27 10:25:00,49.2,49.23,49.18,49.22,17535.0,40.1487,40.1732,40.1324,40.165,17535.0
2019-06-27 10:30:00,49.22,49.26,49.18,49.2,20460.0,40.165,40.1977,40.1324,40.1487,20460.0
2019-06-27 10:35:00,49.18,49.22,49.18,49.19,13333.0,40.1324,40.165,40.1324,40.1405,13333.0
2019-06-27 10:40:00,49.19,49.19,49.14,49.15,13407.0,40.1405,40.1405,40.0997,40.1079,13407.0
2019-06-27 10:45:00,49.14,49.17,49.04,49.05,21267.0,40.0997,40.1242,40.0181,40.0263,21267.0
2019-06-27 10:50:00,49.05,49.09,49.02,49.04,22967.0,40.0263,40.0589,40.0018,40.0181,22967.0
2019-06-27 10:55:00,49.03,49.07,49.01,49.04,29381.0,40.01,40.0426,39.9936,40.0181,29381.0
2019-06-27 11:00:00,49.03,49.08,49.0,49.08,20138.0,40.01,40.0508,39.9855,40.0508,20138.0
2019-06-27 11:05:00,49.07,49.13,49.07,49.1,22781.0,40.0426,40.0916,40.0426,40.0671,22781.0
2019-06-27 11:10:00,49.09,49.1,49.01,49.05,22122.0,40.0589,40.0671,39.9936,40.0263,22122.0
2019-06-27 11:15:00,49.05,49.05,48.86,48.93,46776.0,40.0263,40.0263,39.8712,39.9284,46776.0
2019-06-27 11:20:00,48.94,48.97,48.91,48.96,15349.0,39.9365,39.961,39.912,39.9528,15349.0
2019-06-27 11:25:00,48.97,49.07,48.96,49.06,19902.0,39.961,40.0426,39.9528,40.0344,19902.0
2019-06-27 11:30:00,49.05,49.05,48.94,48.95,15273.0,40.0263,40.0263,39.9365,39.9447,15273.0
2019-06-27 11:35:00,48.95,49.04,48.95,49.03,18875.0,39.9447,40.0181,39.9447,40.01,18875.0
2019-06-27 11:40:00,49.03,49.09,49.03,49.09,14491.0,40.01,40.0589,40.01,40.0589,14491.0
2019-06-27 11:45:00,49.09,49.13,49.08,49.1,11990.0,40.0589,40.0916,40.0508,40.0671,11990.0
2019-06-27 11:50:00,49.11,49.12,49.07,49.12,10428.0,40.0753,40.0834,40.0426,40.0834,10428.0
2019-06-27 11:55:00,49.12,49.12,49.06,49.08,19195.0,40.0834,40.0834,40.0344,40.0508,19195.0
2019-06-27 12:00:00,49.07,49.07,49.05,49.06,10908.0,40.0426,40.0426,40.0263,40.0344,10908.0
2019-06-27 12:05:00,49.07,49.11,49.07,49.09,13980.0,40.0426,40.0753,40.0426,40.0589,13980.0
2019-06-27 12:10:00,49.09,49.14,49.08,49.11,23663.0,40.0589,40.0997,40.0508,40.0753,23663.0
2019-06-27 12:15:00,49.11,49.12,49.09,49.09,8848.0,40.0753,40.0834,40.0589,40.0589,8848.0
2019-06-27 12:20:00,49.09,49.11,49.07,49.09,10178.0,40.0589,40.0753,40.0426,40.0589,10178.0
2019-06-27 12:25:00,49.08,49.11,49.08,49.1,10904.0,40.0508,40.0753,40.0508,40.0671,10904.0
2019-06-27 12:30:00,49.1,49.17,49.1,49.15,31458.0,40.0671,40.1242,40.0671,40.1079,31458.0
2019-06-27 12:35:00,49.15,49.16,49.11,49.15,39813.0,40.1079,40.1161,40.0753,40.1079,39813.0
2019-06-27 12:40:00,49.15,49.17,49.13,49.14,41091.0,40.1079,40.1242,40.0916,40.0997,41091.0
2019-06-27 12:45:00,49.15,49.22,49.15,49.21,9051.0,40.1079,40.165,40.1079,40.1569,9051.0
2019-06-27 12:50:00,49.21,49.22,49.17,49.19,8183.0,40.1569,40.165,40.1242,40.1405,8183.0
2019-06-27 12:55:00,49.2,49.23,49.19,49.21,8544.0,40.1487,40.1732,40.1405,40.1569,8544.0
2019-06-27 13:00:00,49.2,49.24,49.19,49.21,14034.0,40.1487,40.1813,40.1405,40.1569,14034.0
2019-06-27 13:05:00,49.21,49.24,49.17,49.2,45761.0,40.1569,40.1813,40.1242,40.1487,45761.0
2019-06-27 13:10:00,49.2,49.22,49.19,49.21,8004.0,40.1487,40.165,40.1405,40.1569,8004.0
2019-06-27 13:15:00,49.21,49.23,49.18,49.18,41842.0,40.1569,40.1732,40.1324,40.1324,41842.0
2019-06-27 13:20:00,49.16,49.22,49.15,49.21,36968.0,40.1161,40.165,40.1079,40.1569,36968.0
2019-06-27 13:25:00,49.21,49.23,49.2,49.22,13948.0,40.1569,40.1732,40.1487,40.165,13948.0
2019-06-27 13:30:00,49.23,49.27,49.22,49.27,17018.0,40.1732,40.2058,40.165,40.2058,17018.0
2019-06-27 13:35:00,49.27,49.33,49.26,49.32,236747.0,40.2058,40.2548,40.1977,40.2466,236747.0
2019-06-27 13:40:00,49.32,49.33,49.22,49.31,123188.0,40.2466,40.2548,40.165,40.2385,123188.0
2019-06-27 13:45:00,49.32,49.35,49.31,49.34,24722.0,40.2466,40.2711,40.2385,40.2629,24722.0
2019-06-27 13:50:00,49.34,49.37,49.32,49.33,28460.0,40.2629,40.2874,40.2466,40.2548,28460.0
2019-06-27 13:55:00,49.33,49.33,49.23,49.25,19317.0,40.2548,40.2548,40.1732,40.1895,19317.0
2019-06-27 14:00:00,49.25,49.26,49.22,49.23,20158.0,40.1895,40.1977,40.165,40.1732,20158.0
2019-06-27 14:05:00,49.23,49.28,49.22,49.26,13786.0,40.1732,40.214,40.165,40.1977,13786.0
2019-06-27 14:10:00,49.26,49.28,49.26,49.27,16800.0,40.1977,40.214,40.1977,40.2058,16800.0
2019-06-27 14:15:00,49.26,49.26,49.23,49.26,8637.0,40.1977,40.1977,40.1732,40.1977,8637.0
2019-06-27 14:20:00,49.26,49.26,49.21,49.23,19656.0,40.1977,40.1977,40.1569,40.1732,19656.0
2019-06-27 14:25:00,49.23,49.25,49.22,49.23,26292.0,40.1732,40.1895,40.165,40.1732,26292.0
2019-06-27 14:30:00,49.23,49.24,49.19,49.19,11769.0,40.1732,40.1813,40.1405,40.1405,11769.0
2019-06-27 14:35:00,49.19,49.19,49.1,49.1,14496.0,40.1405,40.1405,40.0671,40.0671,14496.0
2019-06-27 14:40:00,49.09,49.1,49.05,49.08,21957.0,40.0589,40.0671,40.0263,40.0508,21957.0
2019-06-27 14:45:00,49.08,49.09,49.07,49.08,23257.0,40.0508,40.0589,40.0426,40.0508,23257.0
2019-06-27 14:50:00,49.08,49.08,49.03,49.06,18240.0,40.0508,40.0508,40.01,40.0344,18240.0
2019-06-27 14:55:00,49.06,49.06,49.02,49.03,18273.0,40.0344,40.0344,40.0018,40.01,18273.0
2019-06-27 15:00:00,49.03,49.07,49.02,49.06,20685.0,40.01,40.0426,40.0018,40.0344,20685.0
2019-06-27 15:05:00,49.06,49.07,49.04,49.04,11563.0,40.0344,40.0426,40.0181,40.0181,11563.0
2019-06-27 15:10:00,49.04,49.09,49.03,49.08,11338.0,40.0181,40.0589,40.01,40.0508,11338.0
2019-06-27 15:15:00,49.08,49.08,49.02,49.05,13954.0,40.0508,40.0508,40.0018,40.0263,13954.0
2019-06-27 15:20:00,49.06,49.07,49.01,49.02,26122.0,40.0344,40.0426,39.9936,40.0018,26122.0
2019-06-27 15:25:00,49.01,49.06,49.01,49.05,26356.0,39.9936,40.0344,39.9936,40.0263,26356.0
2019-06-27 15:30:00,49.05,49.06,48.99,49.06,31256.0,40.0263,40.0344,39.9773,40.0344,31256.0
2019-06-27 15:35:00,49.05,49.14,49.03,49.12,56684.0,40.0263,40.0997,40.01,40.0834,56684.0
2019-06-27 15:40:00,49.12,49.14,49.09,49.14,37553.0,40.0834,40.0997,40.0589,40.0997,37553.0
2019-06-27 15:45:00,49.13,49.16,49.13,49.13,42695.0,40.0916,40.1161,40.0916,40.0916,42695.0
2019-06-27 15:50:00,49.14,49.22,49.13,49.2,100804.0,40.0997,40.165,40.0916,40.1487,100804.0
2019-06-27 15:55:00,49.2,49.22,49.11,49.13,246288.0,40.1487,40.165,40.0753,40.0916,246288.0
2019-06-28 09:30:00,49.57,49.7,49.5,49.67,71785.0,40.4506,40.5567,40.3935,40.5322,71785.0
2019-06-28 09:35:00,49.68,49.88,49.68,49.88,60434.0,40.5404,40.7036,40.5404,40.7036,60434.0
2019-06-28 09:40:00,49.88,49.89,49.74,49.83,44896.0,40.7036,40.7118,40.5894,40.6628,44896.0
2019-06-28 09:45:00,49.8,49.82,49.71,49.76,31739.0,40.6383,40.6546,40.5649,40.6057,31739.0
2019-06-28 09:50:00,49.75,49.76,49.65,49.67,35057.0,40.5975,40.6057,40.5159,40.5322,35057.0
2019-06-28 09:55:00,49.66,49.78,49.64,49.73,19601.0,40.5241,40.622,40.5077,40.5812,19601.0
2019-06-28 10:00:00,49.73,49.78,49.71,49.73,35284.0,40.5812,40.622,40.5649,40.5812,35284.0
2019-06-28 10:05:00,49.73,49.77,49.69,49.72,28256.0,40.5812,40.6138,40.5485,40.573,28256.0
2019-06-28 10:10:00,49.73,49.76,49.68,49.69,38753.0,40.5812,40.6057,40.5404,40.5485,38753.0
2019-06-28 10:15:00,49.68,49.71,49.64,49.65,32854.0,40.5404,40.5649,40.5077,40.5159,32854.0
2019-06-28 10:20:00,49.65,49.65,49.58,49.62,18214.0,40.5159,40.5159,40.4588,40.4914,18214.0
2019-06-28 10:25:00,49.62,49.63,49.58,49.61,26602.0,40.4914,40.4996,40.4588,40.4833,26602.0
2019-06-28 10:30:00,49.61,49.61,49.48,49.49,21242.0,40.4833,40.4833,40.3772,40.3853,21242.0
2019-06-28 10:35:00,49.48,49.55,49.48,49.5,32404.0,40.3772,40.4343,40.3772,40.3935,32404.0
2019-06-28 10:40:00,49.5,49.6,49.5,49.58,24365.0,40.3935,40.4751,40.3935,40.4588,24365.0
2019-06-28 10:45:00,49.59,49.65,49.56,49.63,23841.0,40.4669,40.5159,40.4425,40.4996,23841.0
2019-06-28 10:50:00,49.64,49.66,49.6,49.65,58427.0,40.5077,40.5241,40.4751,40.5159,58427.0
2019-06-28 10:55:00,49.64,49.66,49.59,49.65,30112.0,40.5077,40.5241,40.4669,40.5159,30112.0
2019-06-28 11:00:00,49.64,49.65,49.58,49.59,52061.0,40.5077,40.5159,40.4588,40.4669,52061.0
2019-06-28 11:05:00,49.59,49.6,49.55,49.55,37258.0,40.4669,40.4751,40.4343,40.4343,37258.0
2019-06-28 11:10:00,49.55,49.57,49.52,49.55,38237.0,40.4343,40.4506,40.4098,40.4343,38237.0
2019-06-28 11:15:00,49.55,49.55,49.5,49.55,19948.0,40.4343,40.4343,40.3935,40.4343,19948.0
2019-06-28 11:20:00,49.55,49.57,49.53,49.53,23209.0,40.4343,40.4506,40.418,40.418,23209.0
2019-06-28 11:25:00,49.54,49.63,49.52,49.61,36365.0,40.4261,40.4996,40.4098,40.4833,36365.0
2019-06-28 11:30:00,49.6,49.64,49.58,49.62,16374.0,40.4751,40.5077,40.4588,40.4914,16374.0
2019-06-28 11:35:00,49.62,49.62,49.54,49.57,25800.0,40.4914,40.4914,40.4261,40.4506,25800.0
2019-06-28 11:40:00,49.57,49.64,49.57,49.64,30481.0,40.4506,40.5077,40.4506,40.5077,30481.0
2019-06-28 11:45:00,49.64,49.71,49.64,49.7,13280.0,40.5077,40.5649,40.5077,40.5567,13280.0
2019-06-28 11:50:00,49.71,49.72,49.65,49.68,13372.0,40.5649,40.573,40.5159,40.5404,13372.0
2019-06-28 11:55:00,49.68,49.71,49.59,49.59,34898.0,40.5404,40.5649,40.4669,40.4669,34898.0
2019-06-28 12:00:00,49.6,49.63,49.58,49.63,19008.0,40.4751,40.4996,40.4588,40.4996,19008.0
2019-06-28 12:05:00,49.63,49.68,49.61,49.62,23366.0,40.4996,40.5404,40.4833,40.4914,23366.0
2019-06-28 12:10:00,49.63,49.63,49.59,49.59,10328.0,40.4996,40.4996,40.4669,40.4669,10328.0
2019-06-28 12:15:00,49.58,49.63,49.58,49.61,32482.0,40.4588,40.4996,40.4588,40.4833,32482.0
2019-06-28 12:20:00,49.61,49.68,49.6,49.68,48702.0,40.4833,40.5404,40.4751,40.5404,48702.0
2019-06-28 12:25:00,49.68,49.7,49.64,49.65,16657.0,40.5404,40.5567,40.5077,40.5159,16657.0
2019-06-28 12:30:00,49.64,49.66,49.61,49.65,23960.0,40.5077,40.5241,40.4833,40.5159,23960.0
2019-06-28 12:35:00,49.64,49.66,49.58,49.59,20246.0,40.5077,40.5241,40.4588,40.4669,20246.0
2019-06-28 12:40:00,49.59,49.59,49.55,49.55,17661.0,40.4669,40.4669,40.4343,40.4343,17661.0
2019-06-28 12:45:00,49.55,49.58,49.54,49.58,12929.0,40.4343,40.4588,40.4261,40.4588,12929.0
2019-06-28 12:50:00,49.58,49.58,49.52,49.52,12221.0,40.4588,40.4588,40.4098,40.4098,12221.0
2019-06-28 12:55:00,49.52,49.55,49.51,49.55,21270.0,40.4098,40.4343,40.4017,40.4343,21270.0
2019-06-28 13:00:00,49.54,49.55,49.52,49.54,8677.0,40.4261,40.4343,40.4098,40.4261,8677.0
2019-06-28 13:05:00,49.54,49.57,49.51,49.55,22656.0,40.4261,40.4506,40.4017,40.4343,22656.0
2019-06-28 13:10:00,49.55,49.55,49.5,49.51,17615.0,40.4343,40.4343,40.3935,40.4017,17615.0
2019-06-28 13:15:00,49.51,49.56,49.5,49.56,12036.0,40.4017,40.4425,40.3935,40.4425,12036.0
2019-06-28 13:20:00,49.57,49.6,49.56,49.57,17799.0,40.4506,40.4751,40.4425,40.4506,17799.0
2019-06-28 13:25:00,49.57,49.6,49.55,49.59,14577.0,40.4506,40.4751,40.4343,40.4669,14577.0
2019-06-28 13:30:00,49.59,49.59,49.56,49.58,9853.0,40.4669,40.4669,40.4425,40.4588,9853.0
2019-06-28 13:35:00,49.59,49.61,49.57,49.61,15691.0,40.4669,40.4833,40.4506,40.4833,15691.0
2019-06-28 13:40:00,49.62,49.62,49.57,49.58,13944.0,40.4914,40.4914,40.4506,40.4588,13944.0
2019-06-28 13:45:00,49.58,49.59,49.56,49.59,17274.0,40.4588,40.4669,40.4425,40.4669,17274.0
2019-06-28 13:50:00,49.59,49.6,49.54,49.54,19505.0,40.4669,40.4751,40.4261,40.4261,19505.0
2019-06-28 13:55:00,49.55,49.61,49.54,49.61,18457.0,40.4343,40.4833,40.4261,40.4833,18457.0
2019-06-28 14:00:00,49.61,49.63,49.59,49.62,15126.0,40.4833,40.4996,40.4669,40.4914,15126.0
2019-06-28 14:05:00,49.62,49.65,49.62,49.63,12180.0,40.4914,40.5159,40.4914,40.4996,12180.0
2019-06-28 14:10:00,49.63,49.65,49.61,49.63,21115.0,40.4996,40.5159,40.4833,40.4996,21115.0
2019-06-28 14:15:00,49.63,49.68,49.62,49.68,25072.0,40.4996,40.5404,40.4914,40.5404,25072.0
2019-06-28 14:20:00,49.68,49.69,49.67,49.69,12126.0,40.5404,40.5485,40.5322,40.5485,12126.0
2019-06-28 14:25:00,49.69,49.69,49.65,49.67,16562.0,40.5485,40.5485,40.5159,40.5322,16562.0
2019-06-28 14:30:00,49.67,49.69,49.65,49.65,14758.0,40.5322,40.5485,40.5159,40.5159,14758.0
2019-06-28 14:35:00,49.65,49.66,49.62,49.63,14933.0,40.5159,40.5241,40.4914,40.4996,14933.0
2019-06-28 14:40:00,49.64,49.66,49.61,49.61,11790.0,40.5077,40.5241,40.4833,40.4833,11790.0
2019-06-28 14:45:00,49.6,49.61,49.58,49.6,7781.0,40.4751,40.4833,40.4588,40.4751,7781.0
2019-06-28 14:50:00,49.6,49.6,49.53,49.54,18600.0,40.4751,40.4751,40.418,40.4261,18600.0
2019-06-28 14:55:00,49.54,49.56,49.49,49.51,17006.0,40.4261,40.4425,40.3853,40.4017,17006.0
2019-06-28 15:00:00,49.51,49.51,49.47,49.48,12526.0,40.4017,40.4017,40.369,40.3772,12526.0
2019-06-28 15:05:00,49.48,49.53,49.46,49.53,25221.0,40.3772,40.418,40.3609,40.418,25221.0
2019-06-28 15:10:00,49.52,49.57,49.51,49.56,12420.0,40.4098,40.4506,40.4017,40.4425,12420.0
2019-06-28 15:15:00,49.55,49.58,49.53,49.55,31136.0,40.4343,40.4588,40.418,40.4343,31136.0
2019-06-28 15:20:00,49.55,49.57,49.53,49.54,18429.0,40.4343,40.4506,40.418,40.4261,18429.0
2019-06-28 15:25:00,49.53,49.54,49.5,49.54,21880.0,40.418,40.4261,40.3935,40.4261,21880.0
2019-06-28 15:30:00,49.54,49.6,49.5,49.57,38517.0,40.4261,40.4751,40.3935,40.4506,38517.0
2019-06-28 15:35:00,49.57,49.59,49.54,49.58,46795.0,40.4506,40.4669,40.4261,40.4588,46795.0
2019-06-28 15:40:00,49.58,49.62,49.56,49.59,42661.0,40.4588,40.4914,40.4425,40.4669,42661.0
2019-06-28 15:45:00,49.6,49.64,49.53,49.61,70447.0,40.4751,40.5077,40.418,40.4833,70447.0
2019-06-28 15:50:00,49.61,49.66,49.56,49.61,198374.0,40.4833,40.5241,40.4425,40.4833,198374.0
2019-06-28 15:55:00,49.62,49.74,49.6,49.65,312336.0,40.4914,40.5894,40.4751,40.5159,312336.0
2019-07-01 09:30:00,50.04,50.38,49.97,50.21,318780.0,40.8342,41.1116,40.777,40.9729,318780.0
2019-07-01 09:35:00,50.22,50.42,50.16,50.42,50637.0,40.981,41.1443,40.9321,41.1443,50637.0
2019-07-01 09:40:00,50.42,50.49,50.38,50.4,45917.0,41.1443,41.2014,41.1116,41.1279,45917.0
2019-07-01 09:45:00,50.41,50.43,50.28,50.28,35384.0,41.1361,41.1524,41.03,41.03,35384.0
2019-07-01 09:50:00,50.29,50.3,50.22,50.26,25682.0,41.0382,41.0463,40.981,41.0137,25682.0
2019-07-01 09:55:00,50.25,50.26,50.11,50.12,34920.0,41.0055,41.0137,40.8913,40.8994,34920.0
2019-07-01 10:00:00,50.14,50.25,50.14,50.23,63653.0,40.9158,41.0055,40.9158,40.9892,63653.0
2019-07-01 10:05:00,50.23,50.28,50.18,50.2,103694.0,40.9892,41.03,40.9484,40.9647,103694.0
2019-07-01 10:10:00,50.2,50.25,50.18,50.23,48862.0,40.9647,41.0055,40.9484,40.9892,48862.0
2019-07-01 10:15:00,50.22,50.25,50.19,50.23,31923.0,40.981,41.0055,40.9566,40.9892,31923.0
2019-07-01 10:20:00,50.22,50.32,50.13,50.14,36195.0,40.981,41.0626,40.9076,40.9158,36195.0
2019-07-01 10:25:00,50.14,50.19,50.09,50.12,21920.0,40.9158,40.9566,40.875,40.8994,21920.0
2019-07-01 10:30:00,50.11,50.11,50.0,50.02,49603.0,40.8913,40.8913,40.8015,40.8178,49603.0
2019-07-01 10:35:00,50.01,50.15,50.0,50.13,36917.0,40.8097,40.9239,40.8015,40.9076,36917.0
2019-07-01 10:40:00,50.13,50.2,50.13,50.15,41323.0,40.9076,40.9647,40.9076,40.9239,41323.0
2019-07-01 10:45:00,50.15,50.18,50.13,50.15,17999.0,40.9239,40.9484,40.9076,40.9239,17999.0
2019-07-01 10:50:00,50.15,50.17,50.12,50.17,18750.0,40.9239,40.9402,40.8994,40.9402,18750.0
2019-07-01 10:55:00,50.16,50.18,50.09,50.11,14695.0,40.9321,40.9484,40.875,40.8913,14695.0
2019-07-01 11:00:00,50.11,50.13,50.07,50.12,15429.0,40.8913,40.9076,40.8586,40.8994,15429.0
2019-07-01 11:05:00,50.11,50.14,50.07,50.13,16897.0,40.8913,40.9158,40.8586,40.9076,16897.0
2019-07-01 11:10:00,50.11,50.15,50.06,50.06,35477.0,40.8913,40.9239,40.8505,40.8505,35477.0
2019-07-01 11:15:00,50.07,50.14,50.05,50.14,18476.0,40.8586,40.9158,40.8423,40.9158,18476.0
2019-07-01 11:20:00,50.14,50.17,50.09,50.11,23885.0,40.9158,40.9402,40.875,40.8913,23885.0
2019-07-01 11:25:00,50.11,50.15,50.02,50.02,47688.0,40.8913,40.9239,40.8178,40.8178,47688.0
2019-07-01 11:30:00,50.02,50.07,50.0,50.06,32160.0,40.8178,40.8586,40.8015,40.8505,32160.0
2019-07-01 11:35:00,50.06,50.12,50.04,50.11,26234.0,40.8505,40.8994,40.8342,40.8913,26234.0
2019-07-01 11:40:00,50.1,50.13,50.08,50.11,18737.0,40.8831,40.9076,40.8668,40.8913,18737.0
2019-07-01 11:45:00,50.12,50.14,50.09,50.1,23873.0,40.8994,40.9158,40.875,40.8831,23873.0
2019-07-01 11:50:00,50.09,50.11,50.05,50.09,45625.0,40.875,40.8913,40.8423,40.875,45625.0
2019-07-01 11:55:00,50.09,50.17,50.09,50.16,24805.0,40.875,40.9402,40.875,40.9321,24805.0
2019-07-01 12:00:00,50.17,50.2,50.14,50.16,16966.0,40.9402,40.9647,40.9158,40.9321,16966.0
2019-07-01 12:05:00,50.16,50.19,50.15,50.17,14454.0,40.9321,40.9566,40.9239,40.9402,14454.0
2019-07-01 12:10:00,50.17,50.18,50.16,50.17,14988.0,40.9402,40.9484,40.9321,40.9402,14988.0
2019-07-01 12:15:00,50.18,50.19,50.13,50.15,17871.0,40.9484,40.9566,40.9076,40.9239,17871.0
2019-07-01 12:20:00,50.16,50.17,50.09,50.1,20435.0,40.9321,40.9402,40.875,40.8831,20435.0
2019-07-01 12:25:00,50.11,50.13,50.09,50.13,17655.0,40.8913,40.9076,40.875,40.9076,17655.0
2019-07-01 12:30:00,50.12,50.14,50.07,50.14,29947.0,40.8994,40.9158,40.8586,40.9158,29947.0
2019-07-01 12:35:00,50.14,50.19,50.13,50.14,48391.0,40.9158,40.9566,40.9076,40.9158,48391.0
2019-07-01 12:40:00,50.14,50.15,50.13,50.15,7666.0,40.9158,40.9239,40.9076,40.9239,7666.0
2019-07-01 12:45:00,50.15,50.18,50.11,50.17,45233.0,40.9239,40.9484,40.8913,40.9402,45233.0
2019-07-01 12:50:00,50.17,50.19,50.16,50.17,14912.0,40.9402,40.9566,40.9321,40.9402,14912.0
2019-07-01 12:55:00,50.18,50.19,50.14,50.16,27549.0,40.9484,40.9566,40.9158,40.9321,27549.0
2019-07-01 13:00:00,50.17,50.19,50.12,50.13,17245.0,40.9402,40.9566,40.8994,40.9076,17245.0
2019-07-01 13:05:00,50.13,50.18,50.12,50.16,33204.0,40.9076,40.9484,40.8994,40.9321,33204.0
2019-07-01 13:10:00,50.16,50.17,50.06,50.09,40924.0,40.9321,40.9402,40.8505,40.875,40924.0
2019-07-01 13:15:00,50.08,50.11,50.04,50.04,17535.0,40.8668,40.8913,40.8342,40.8342,17535.0
2019-07-01 13:20:00,50.03,50.08,50.01,50.07,26367.0,40.826,40.8668,40.8097,40.8586,26367.0
2019-07-01 13:25:00,50.07,50.08,50.04,50.08,23605.0,40.8586,40.8668,40.8342,40.8668,23605.0
2019-07-01 13:30:00,50.09,50.11,50.06,50.09,17800.0,40.875,40.8913,40.8505,40.875,17800.0
2019-07-01 13:35:00,50.1,50.15,50.1,50.11,27593.0,40.8831,40.9239,40.8831,40.8913,27593.0
2019-07-01 13:40:00,50.12,50.12,50.08,50.09,13521.0,40.8994,40.8994,40.8668,40.875,13521.0
2019-07-01 13:45:00,50.1,50.13,50.09,50.11,13242.0,40.8831,40.9076,40.875,40.8913,13242.0
2019-07-01 13:50:00,50.11,50.11,50.08,50.08,12486.0,40.8913,40.8913,40.8668,40.8668,12486.0
2019-07-01 13:55:00,50.09,50.1,50.06,50.09,16375.0,40.875,40.8831,40.8505,40.875,16375.0
2019-07-01 14:00:00,50.09,50.09,50.04,50.07,23023.0,40.875,40.875,40.8342,40.8586,23023.0
2019-07-01 14:05:00,50.08,50.09,50.04,50.05,18785.0,40.8668,40.875,40.8342,40.8423,18785.0
2019-07-01 14:10:00,50.06,50.14,50.05,50.13,16211.0,40.8505,40.9158,40.8423,40.9076,16211.0
2019-07-01 14:15:00,50.14,50.15,50.11,50.12,16657.0,40.9158,40.9239,40.8913,40.8994,16657.0
2019-07-01 14:20:00,50.12,50.13,50.08,50.08,17495.0,40.8994,40.9076,40.8668,40.8668,17495.0
2019-07-01 14:25:00,50.08,50.14,50.08,50.13,21430.0,40.8668,40.9158,40.8668,40.9076,21430.0
2019-07-01 14:30:00,50.13,50.18,50.12,50.16,16875.0,40.9076,40.9484,40.8994,40.9321,16875.0
2019-07-01 14:35:00,50.16,50.17,50.13,50.14,25037.0,40.9321,40.9402,40.9076,40.9158,25037.0
2019-07-01 14:40:00,50.14,50.18,50.13,50.16,24056.0,40.9158,40.9484,40.9076,40.9321,24056.0
2019-07-01 14:45:00,50.17,50.21,50.17,50.21,33123.0,40.9402,40.9729,40.9402,40.9729,33123.0
2019-07-01 14:50:00,50.21,50.21,50.17,50.19,31273.0,40.9729,40.9729,40.9402,40.9566,31273.0
2019-07-01 14:55:00,50.19,50.21,50.12,50.12,34549.0,40.9566,40.9729,40.8994,40.8994,34549.0
2019-07-01 15:00:00,50.13,50.2,50.12,50.19,29434.0,40.9076,40.9647,40.8994,40.9566,29434.0
2019-07-01 15:05:00,50.19,50.26,50.18,50.25,39349.0,40.9566,41.0137,40.9484,41.0055,39349.0
2019-07-01 15:10:00,50.25,50.34,50.24,50.33,55012.0,41.0055,41.079,40.9974,41.0708,55012.0
2019-07-01 15:15:00,50.34,50.39,50.33,50.38,63798.0,41.079,41.1198,41.0708,41.1116,63798.0
2019-07-01 15:20:00,50.38,50.43,50.36,50.42,105968.0,41.1116,41.1524,41.0953,41.1443,105968.0
2019-07-01 15:25:00,50.42,50.45,50.37,50.37,48837.0,41.1443,41.1687,41.1034,41.1034,48837.0
2019-07-01 15:30:00,50.38,50.45,50.37,50.39,67631.0,41.1116,41.1687,41.1034,41.1198,67631.0
2019-07-01 15:35:00,50.39,50.47,50.38,50.47,110661.0,41.1198,41.1851,41.1116,41.1851,110661.0
2019-07-01 15:40:00,50.47,50.59,50.47,50.53,193529.0,41.1851,41.283,41.1851,41.234,193529.0
2019-07-01 15:45:00,50.53,50.57,50.48,50.51,159983.0,41.234,41.2667,41.1932,41.2177,159983.0
2019-07-01 15:50:00,50.51,50.55,50.45,50.52,215128.0,41.2177,41.2503,41.1687,41.2259,215128.0
2019-07-01 15:55:00,50.52,50.58,50.46,50.54,505050.0,41.2259,41.2748,41.1769,41.2422,505050.0
2019-07-02 09:30:00,50.4,50.49,50.27,50.31,84353.0,41.1279,41.2014,41.0218,41.0545,84353.0
2019-07-02 09:35:00,50.32,50.36,50.04,50.06,94154.0,41.0626,41.0953,40.8342,40.8505,94154.0
2019-07-02 09:40:00,50.07,50.11,49.97,50.01,54847.0,40.8586,40.8913,40.777,40.8097,54847.0
2019-07-02 09:45:00,50.02,50.14,50.02,50.13,15881.0,40.8178,40.9158,40.8178,40.9076,15881.0
2019-07-02 09:50:00,50.13,50.15,50.02,50.03,33432.0,40.9076,40.9239,40.8178,40.826,33432.0
2019-07-02 09:55:00,50.04,50.05,49.97,50.02,17223.0,40.8342,40.8423,40.777,40.8178,17223.0
2019-07-02 10:00:00,50.02,50.13,49.99,50.09,24153.0,40.8178,40.9076,40.7934,40.875,24153.0
2019-07-02 10:05:00,50.09,50.12,50.07,50.08,17864.0,40.875,40.8994,40.8586,40.8668,17864.0
2019-07-02 10:10:00,50.08,50.19,50.06,50.16,20960.0,40.8668,40.9566,40.8505,40.9321,20960.0
2019-07-02 10:15:00,50.15,50.18,50.1,50.1,23974.0,40.9239,40.9484,40.8831,40.8831,23974.0
2019-07-02 10:20:00,50.09,50.14,50.08,50.1,14588.0,40.875,40.9158,40.8668,40.8831,14588.0
2019-07-02 10:25:00,50.1,50.17,50.07,50.14,69193.0,40.8831,40.9402,40.8586,40.9158,69193.0
2019-07-02 10:30:00,50.14,50.19,50.07,50.15,73147.0,40.9158,40.9566,40.8586,40.9239,73147.0
2019-07-02 10:35:00,50.15,50.16,50.07,50.08,15149.0,40.9239,40.9321,40.8586,40.8668,15149.0
2019-07-02 10:40:00,50.07,50.1,50.04,50.08,13070.0,40.8586,40.8831,40.8342,40.8668,13070.0
2019-07-02 10:45:00,50.08,50.08,49.99,50.0,17144.0,40.8668,40.8668,40.7934,40.8015,17144.0
2019-07-02 10:50:00,50.0,50.1,49.99,50.09,40157.0,40.8015,40.8831,40.7934,40.875,40157.0
2019-07-02 10:55:00,50.08,50.08,50.01,50.05,14928.0,40.8668,40.8668,40.8097,40.8423,14928.0
2019-07-02 11:00:00,50.06,50.12,50.06,50.12,23694.0,40.8505,40.8994,40.8505,40.8994,23694.0
2019-07-02 11:05:00,50.12,50.17,50.09,50.09,28134.0,40.8994,40.9402,40.875,40.875,28134.0
2019-07-02 11:10:00,50.09,50.12,50.05,50.11,53180.0,40.875,40.8994,40.8423,40.8913,53180.0
2019-07-02 11:15:00,50.1,50.1,50.04,50.07,27801.0,40.8831,40.8831,40.8342,40.8586,27801.0
2019-07-02 11:20:00,50.07,50.07,49.96,50.0,34939.0,40.8586,40.8586,40.7689,40.8015,34939.0
2019-07-02 11:25:00,50.0,50.05,50.0,50.04,26949.0,40.8015,40.8423,40.8015,40.8342,26949.0
2019-07-02 11:30:00,50.05,50.06,49.98,49.98,59125.0,40.8423,40.8505,40.7852,40.7852,59125.0
2019-07-02 11:35:00,49.98,49.99,49.87,49.87,25459.0,40.7852,40.7934,40.6954,40.6954,25459.0
2019-07-02 11:40:00,49.86,49.93,49.84,49.85,39822.0,40.6873,40.7444,40.671,40.6791,39822.0
2019-07-02 11:45:00,49.84,49.93,49.84,49.91,36279.0,40.671,40.7444,40.671,40.7281,36279.0
2019-07-02 11:50:00,49.92,49.94,49.89,49.9,34035.0,40.7362,40.7526,40.7118,40.7199,34035.0
2019-07-02 11:55:00,49.9,49.91,49.86,49.86,38308.0,40.7199,40.7281,40.6873,40.6873,38308.0
2019-07-02 12:00:00,49.87,49.87,49.79,49.82,63593.0,40.6954,40.6954,40.6302,40.6546,63593.0
2019-07-02 12:05:00,49.82,49.91,49.81,49.9,76303.0,40.6546,40.7281,40.6465,40.7199,76303.0
2019-07-02 12:10:00,49.9,49.92,49.88,49.91,33240.0,40.7199,40.7362,40.7036,40.7281,33240.0
2019-07-02 12:15:00,49.9,49.95,49.89,49.95,56174.0,40.7199,40.7607,40.7118,40.7607,56174.0
2019-07-02 12:20:00,49.95,49.96,49.85,49.87,17530.0,40.7607,40.7689,40.6791,40.6954,17530.0
2019-07-02 12:25:00,49.87,49.87,49.72,49.74,68527.0,40.6954,40.6954,40.573,40.5894,68527.0
2019-07-02 12:30:00,49.75,49.76,49.66,49.7,25528.0,40.5975,40.6057,40.5241,40.5567,25528.0
2019-07-02 12:35:00,49.69,49.75,49.66,49.72,19331.0,40.5485,40.5975,40.5241,40.573,19331.0
2019-07-02 12:40:00,49.72,49.73,49.66,49.73,16003.0,40.573,40.5812,40.5241,40.5812,16003.0
2019-07-02 12:45:00,49.73,49.76,49.7,49.76,12064.0,40.5812,40.6057,40.5567,40.6057,12064.0
2019-07-02 12:50:00,49.76,49.77,49.73,49.73,9333.0,40.6057,40.6138,40.5812,40.5812,9333.0
2019-07-02 12:55:00,49.75,49.76,49.72,49.74,22593.0,40.5975,40.6057,40.573,40.5894,22593.0
2019-07-02 13:00:00,49.74,49.75,49.7,49.74,29057.0,40.5894,40.5975,40.5567,40.5894,29057.0
2019-07-02 13:05:00,49.74,49.76,49.72,49.73,33006.0,40.5894,40.6057,40.573,40.5812,33006.0
2019-07-02 13:10:00,49.73,49.79,49.72,49.77,19182.0,40.5812,40.6302,40.573,40.6138,19182.0
2019-07-02 13:15:00,49.77,49.82,49.76,49.82,18395.0,40.6138,40.6546,40.6057,40.6546,18395.0
2019-07-02 13:20:00,49.82,49.82,49.79,49.8,14205.0,40.6546,40.6546,40.6302,40.6383,14205.0
2019-07-02 13:25:00,49.81,49.83,49.8,49.82,9176.0,40.6465,40.6628,40.6383,40.6546,9176.0
2019-07-02 13:30:00,49.83,49.86,49.81,49.84,12378.0,40.6628,40.6873,40.6465,40.671,12378.0
2019-07-02 13:35:00,49.84,49.87,49.83,49.85,54277.0,40.671,40.6954,40.6628,40.6791,54277.0
2019-07-02 13:40:00,49.85,49.87,49.81,49.83,16968.0,40.6791,40.6954,40.6465,40.6628,16968.0
2019-07-02 13:45:00,49.83,49.85,49.8,49.85,18668.0,40.6628,40.6791,40.6383,40.6791,18668.0
2019-07-02 13:50:00,49.85,49.88,49.84,49.85,9423.0,40.6791,40.7036,40.671,40.6791,9423.0
2019-07-02 13:55:00,49.84,49.86,49.83,49.86,18888.0,40.671,40.6873,40.6628,40.6873,18888.0
2019-07-02 14:00:00,49.86,49.87,49.83,49.83,66464.0,40.6873,40.6954,40.6628,40.6628,66464.0
2019-07-02 14:05:00,49.83,49.95,49.82,49.91,93286.0,40.6628,40.7607,40.6546,40.7281,93286.0
2019-07-02 14:10:00,49.91,49.95,49.91,49.91,37289.0,40.7281,40.7607,40.7281,40.7281,37289.0
2019-07-02 14:15:00,49.92,49.95,49.89,49.9,56651.0,40.7362,40.7607,40.7118,40.7199,56651.0
2019-07-02 14:20:00,49.9,49.92,49.86,49.92,41243.0,40.7199,40.7362,40.6873,40.7362,41243.0
2019-07-02 14:25:00,49.92,50.0,49.91,50.0,35756.0,40.7362,40.8015,40.7281,40.8015,35756.0
2019-07-02 14:30:00,50.0,50.01,49.97,49.99,27812.0,40.8015,40.8097,40.777,40.7934,27812.0
2019-07-02 14:35:00,50.0,50.0,49.93,49.93,23401.0,40.8015,40.8015,40.7444,40.7444,23401.0
2019-07-02 14:40:00,49.93,49.96,49.92,49.95,14340.0,40.7444,40.7689,40.7362,40.7607,14340.0
2019-07-02 14:45:00,49.95,49.95,49.91,49.91,15908.0,40.7607,40.7607,40.7281,40.7281,15908.0
2019-07-02 14:50:00,49.92,49.92,49.82,49.82,23392.0,40.7362,40.7362,40.6546,40.6546,23392.0
2019-07-02 14:55:00,49.82,49.91,49.81,49.84,27358.0,40.6546,40.7281,40.6465,40.671,27358.0
2019-07-02 15:00:00,49.84,49.9,49.83,49.88,20104.0,40.671,40.7199,40.6628,40.7036,20104.0
2019-07-02 15:05:00,49.89,49.89,49.85,49.87,20793.0,40.7118,40.7118,40.6791,40.6954,20793.0
2019-07-02 15:10:00,49.88,49.91,49.77,49.8,33652.0,40.7036,40.7281,40.6138,40.6383,33652.0
2019-07-02 15:15:00,49.81,49.83,49.77,49.78,30148.0,40.6465,40.6628,40.6138,40.622,30148.0
2019-07-02 15:20:00,49.78,49.81,49.75,49.77,24806.0,40.622,40.6465,40.5975,40.6138,24806.0
2019-07-02 15:25:00,49.77,49.82,49.76,49.78,21859.0,40.6138,40.6546,40.6057,40.622,21859.0
2019-07-02 15:30:00,49.78,49.84,49.77,49.83,72112.0,40.622,40.671,40.6138,40.6628,72112.0
2019-07-02 15:35:00,49.82,49.86,49.81,49.84,52594.0,40.6546,40.6873,40.6465,40.671,52594.0
2019-07-02 15:40:00,49.84,49.85,49.73,49.76,57065.0,40.671,40.6791,40.5812,40.6057,57065.0
2019-07-02 15:45:00,49.75,49.91,49.75,49.9,63608.0,40.5975,40.7281,40.5975,40.7199,63608.0
2019-07-02 15:50:00,49.9,50.02,49.89,50.01,148852.0,40.7199,40.8178,40.7118,40.8097,148852.0
2019-07-02 15:55:00,50.01,50.03,49.97,50.0,305189.0,40.8097,40.826,40.777,40.8015,305189.0
2019-07-03 09:30:00,50.12,50.33,50.02,50.29,76640.0,40.8994,41.0708,40.8178,41.0382,76640.0
2019-07-03 09:35:00,50.29,50.49,50.27,50.44,53276.0,41.0382,41.2014,41.0218,41.1606,53276.0
2019-07-03 09:40:00,50.44,50.47,50.35,50.35,30598.0,41.1606,41.1851,41.0871,41.0871,30598.0
2019-07-03 09:45:00,50.35,50.45,50.35,50.35,18300.0,41.0871,41.1687,41.0871,41.0871,18300.0
2019-07-03 09:50:00,50.35,50.37,50.26,50.35,24419.0,41.0871,41.1034,41.0137,41.0871,24419.0
2019-07-03 09:55:00,50.36,50.43,50.35,50.4,13910.0,41.0953,41.1524,41.0871,41.1279,13910.0
2019-07-03 10:00:00,50.41,50.43,50.32,50.36,19293.0,41.1361,41.1524,41.0626,41.0953,19293.0
2019-07-03 10:05:00,50.36,50.41,50.32,50.37,27687.0,41.0953,41.1361,41.0626,41.1034,27687.0
2019-07-03 10:10:00,50.37,50.41,50.35,50.37,19572.0,41.1034,41.1361,41.0871,41.1034,19572.0
2019-07-03 10:15:00,50.37,50.45,50.36,50.44,15497.0,41.1034,41.1687,41.0953,41.1606,15497.0
2019-07-03 10:20:00,50.44,50.5,50.43,50.47,25460.0,41.1606,41.2095,41.1524,41.1851,25460.0
2019-07-03 10:25:00,50.46,50.46,50.4,50.43,17809.0,41.1769,41.1769,41.1279,41.1524,17809.0
2019-07-03 10:30:00,50.42,50.49,50.4,50.45,29930.0,41.1443,41.2014,41.1279,41.1687,29930.0
2019-07-03 10:35:00,50.45,50.48,50.42,50.45,31334.0,41.1687,41.1932,41.1443,41.1687,31334.0
2019-07-03 10:40:00,50.44,50.54,50.43,50.51,37073.0,41.1606,41.2422,41.1524,41.2177,37073.0
2019-07-03 10:45:00,50.5,50.56,50.49,50.53,28715.0,41.2095,41.2585,41.2014,41.234,28715.0
2019-07-03 10:50:00,50.53,50.59,50.53,50.55,20877.0,41.234,41.283,41.234,41.2503,20877.0
2019-07-03 10:55:00,50.54,50.54,50.48,50.5,23860.0,41.2422,41.2422,41.1932,41.2095,23860.0
2019-07-03 11:00:00,50.51,50.56,50.49,50.54,15457.0,41.2177,41.2585,41.2014,41.2422,15457.0
2019-07-03 11:05:00,50.55,50.56,50.52,50.54,14789.0,41.2503,41.2585,41.2259,41.2422,14789.0
2019-07-03 11:10:00,50.54,50.59,50.54,50.56,23337.0,41.2422,41.283,41.2422,41.2585,23337.0
2019-07-03 11:15:00,50.55,50.57,50.52,50.54,31242.0,41.2503,41.2667,41.2259,41.2422,31242.0
2019-07-03 11:20:00,50.54,50.58,50.52,50.58,23689.0,41.2422,41.2748,41.2259,41.2748,23689.0
2019-07-03 11:25:00,50.58,50.68,50.58,50.66,26700.0,41.2748,41.3564,41.2748,41.3401,26700.0
2019-07-03 11:30:00,50.65,50.73,50.64,50.66,34873.0,41.3319,41.3972,41.3238,41.3401,34873.0
2019-07-03 11:35:00,50.67,50.71,50.66,50.68,25836.0,41.3483,41.3809,41.3401,41.3564,25836.0
2019-07-03 11:40:00,50.67,50.74,50.67,50.71,18600.0,41.3483,41.4054,41.3483,41.3809,18600.0
2019-07-03 11:45:00,50.7,50.72,50.67,50.71,33140.0,41.3727,41.3891,41.3483,41.3809,33140.0
2019-07-03 11:50:00,50.72,50.73,50.67,50.69,33836.0,41.3891,41.3972,41.3483,41.3646,33836.0
2019-07-03 11:55:00,50.68,50.74,50.66,50.73,18832.0,41.3564,41.4054,41.3401,41.3972,18832.0
2019-07-03 12:00:00,50.73,50.75,50.69,50.7,36492.0,41.3972,41.4135,41.3646,41.3727,36492.0
2019-07-03 12:05:00,50.7,50.72,50.67,50.69,24372.0,41.3727,41.3891,41.3483,41.3646,24372.0
2019-07-03 12:10:00,50.69,50.73,50.67,50.71,34360.0,41.3646,41.3972,41.3483,41.3809,34360.0
2019-07-03 12:15:00,50.7,50.73,50.68,50.7,36181.0,41.3727,41.3972,41.3564,41.3727,36181.0
2019-07-03 12:20:00,50.71,50.71,50.67,50.68,20458.0,41.3809,41.3809,41.3483,41.3564,20458.0
2019-07-03 12:25:00,50.68,50.73,50.67,50.73,20867.0,41.3564,41.3972,41.3483,41.3972,20867.0
2019-07-03 12:30:00,50.73,50.75,50.67,50.68,37091.0,41.3972,41.4135,41.3483,41.3564,37091.0
2019-07-03 12:35:00,50.68,50.69,50.58,50.59,35655.0,41.3564,41.3646,41.2748,41.283,35655.0
2019-07-03 12:40:00,50.58,50.59,50.44,50.45,75774.0,41.2748,41.283,41.1606,41.1687,75774.0
2019-07-03 12:45:00,50.45,50.46,50.33,50.34,112059.0,41.1687,41.1769,41.0708,41.079,112059.0
2019-07-03 12:50:00,50.34,50.4,50.26,50.27,122056.0,41.079,41.1279,41.0137,41.0218,122056.0
2019-07-03 12:55:00,50.27,50.5,50.26,50.44,164050.0,41.0218,41.2095,41.0137,41.1606,164050.0
2019-07-05 09:30:00,50.66,50.9,50.51,50.9,73391.0,41.3401,41.5359,41.2177,41.5359,73391.0
2019-07-05 09:35:00,50.91,50.94,50.77,50.82,61739.0,41.5441,41.5686,41.4299,41.4707,61739.0
2019-07-05 09:40:00,50.79,50.84,50.74,50.75,18458.0,41.4462,41.487,41.4054,41.4135,18458.0
2019-07-05 09:45:00,50.74,50.82,50.74,50.78,13066.0,41.4054,41.4707,41.4054,41.438,13066.0
2019-07-05 09:50:00,50.78,50.85,50.75,50.84,45446.0,41.438,41.4951,41.4135,41.487,45446.0
2019-07-05 09:55:00,50.83,50.84,50.75,50.8,25990.0,41.4788,41.487,41.4135,41.4543,25990.0
2019-07-05 10:00:00,50.79,50.79,50.65,50.66,20632.0,41.4462,41.4462,41.3319,41.3401,20632.0
2019-07-05 10:05:00,50.64,50.69,50.61,50.67,15413.0,41.3238,41.3646,41.2993,41.3483,15413.0
2019-07-05 10:10:00,50.67,50.71,50.63,50.66,20665.0,41.3483,41.3809,41.3156,41.3401,20665.0
2019-07-05 10:15:00,50.66,50.67,50.61,50.67,24070.0,41.3401,41.3483,41.2993,41.3483,24070.0
2019-07-05 10:20:00,50.68,50.68,50.46,50.47,21642.0,41.3564,41.3564,41.1769,41.1851,21642.0
2019-07-05 10:25:00,50.47,50.5,50.42,50.43,63025.0,41.1851,41.2095,41.1443,41.1524,63025.0
2019-07-05 10:30:00,50.44,50.5,50.39,50.43,24892.0,41.1606,41.2095,41.1198,41.1524,24892.0
2019-07-05 10:35:00,50.43,50.52,50.43,50.48,11880.0,41.1524,41.2259,41.1524,41.1932,11880.0
2019-07-05 10:40:00,50.47,50.5,50.44,50.47,9748.0,41.1851,41.2095,41.1606,41.1851,9748.0
2019-07-05 10:45:00,50.46,50.56,50.45,50.52,25493.0,41.1769,41.2585,41.1687,41.2259,25493.0
2019-07-05 10:50:00,50.52,50.62,50.52,50.6,15013.0,41.2259,41.3075,41.2259,41.2911,15013.0
2019-07-05 10:55:00,50.59,50.64,50.56,50.62,18723.0,41.283,41.3238,41.2585,41.3075,18723.0
2019-07-05 11:00:00,50.62,50.67,50.62,50.66,14207.0,41.3075,41.3483,41.3075,41.3401,14207.0
2019-07-05 11:05:00,50.67,50.69,50.64,50.68,14400.0,41.3483,41.3646,41.3238,41.3564,14400.0
2019-07-05 11:10:00,50.67,50.72,50.64,50.71,15939.0,41.3483,41.3891,41.3238,41.3809,15939.0
2019-07-05 11:15:00,50.71,50.73,50.68,50.69,13901.0,41.3809,41.3972,41.3564,41.3646,13901.0
2019-07-05 11:20:00,50.68,50.69,50.61,50.63,16114.0,41.3564,41.3646,41.2993,41.3156,16114.0
2019-07-05 11:25:00,50.64,50.69,50.63,50.68,19588.0,41.3238,41.3646,41.3156,41.3564,19588.0
2019-07-05 11:30:00,50.68,50.74,50.66,50.72,25002.0,41.3564,41.4054,41.3401,41.3891,25002.0
2019-07-05 11:35:00,50.71,50.78,50.7,50.78,15344.0,41.3809,41.438,41.3727,41.438,15344.0
2019-07-05 11:40:00,50.77,50.77,50.67,50.68,17229.0,41.4299,41.4299,41.3483,41.3564,17229.0
2019-07-05 11:45:00,50.68,50.69,50.59,50.66,13331.0,41.3564,41.3646,41.283,41.3401,13331.0
2019-07-05 11:50:00,50.66,50.68,50.65,50.67,7889.0,41.3401,41.3564,41.3319,41.3483,7889.0
2019-07-05 11:55:00,50.67,50.72,50.65,50.72,8681.0,41.3483,41.3891,41.3319,41.3891,8681.0
2019-07-05 12:00:00,50.71,50.74,50.68,50.68,17890.0,41.3809,41.4054,41.3564,41.3564,17890.0
2019-07-05 12:05:00,50.68,50.69,50.66,50.67,9594.0,41.3564,41.3646,41.3401,41.3483,9594.0
2019-07-05 12:10:00,50.67,50.72,50.67,50.69,7140.0,41.3483,41.3891,41.3483,41.3646,7140.0
2019-07-05 12:15:00,50.69,50.73,50.69,50.72,11111.0,41.3646,41.3972,41.3646,41.3891,11111.0
2019-07-05 12:20:00,50.73,50.73,50.67,50.69,9561.0,41.3972,41.3972,41.3483,41.3646,9561.0
2019-07-05 12:25:00,50.69,50.7,50.65,50.67,10593.0,41.3646,41.3727,41.3319,41.3483,10593.0
2019-07-05 12:30:00,50.66,50.7,50.65,50.69,20437.0,41.3401,41.3727,41.3319,41.3646,20437.0
2019-07-05 12:35:00,50.7,50.74,50.7,50.71,15420.0,41.3727,41.4054,41.3727,41.3809,15420.0
2019-07-05 12:40:00,50.71,50.71,50.65,50.68,10897.0,41.3809,41.3809,41.3319,41.3564,10897.0
2019-07-05 12:45:00,50.68,50.68,50.64,50.64,7716.0,41.3564,41.3564,41.3238,41.3238,7716.0
2019-07-05 12:50:00,50.64,50.64,50.61,50.62,7274.0,41.3238,41.3238,41.2993,41.3075,7274.0
2019-07-05 12:55:00,50.62,50.65,50.61,50.63,8232.0,41.3075,41.3319,41.2993,41.3156,8232.0
2019-07-05 13:00:00,50.64,50.65,50.6,50.62,6595.0,41.3238,41.3319,41.2911,41.3075,6595.0
2019-07-05 13:05:00,50.62,50.71,50.62,50.69,23778.0,41.3075,41.3809,41.3075,41.3646,23778.0
2019-07-05 13:10:00,50.69,50.7,50.64,50.65,7595.0,41.3646,41.3727,41.3238,41.3319,7595.0
2019-07-05 13:15:00,50.65,50.65,50.61,50.62,7577.0,41.3319,41.3319,41.2993,41.3075,7577.0
2019-07-05 13:20:00,50.62,50.64,50.59,50.64,12794.0,41.3075,41.3238,41.283,41.3238,12794.0
2019-07-05 13:25:00,50.64,50.65,50.61,50.62,5603.0,41.3238,41.3319,41.2993,41.3075,5603.0
2019-07-05 13:30:00,50.61,50.62,50.52,50.53,21924.0,41.2993,41.3075,41.2259,41.234,21924.0
2019-07-05 13:35:00,50.53,50.6,50.52,50.59,13836.0,41.234,41.2911,41.2259,41.283,13836.0
2019-07-05 13:40:00,50.59,50.64,50.59,50.62,11051.0,41.283,41.3238,41.283,41.3075,11051.0
2019-07-05 13:45:00,50.63,50.66,50.62,50.66,16521.0,41.3156,41.3401,41.3075,41.3401,16521.0
2019-07-05 13:50:00,50.65,50.67,50.62,50.62,13589.0,41.3319,41.3483,41.3075,41.3075,13589.0
2019-07-05 13:55:00,50.63,50.66,50.62,50.66,6165.0,41.3156,41.3401,41.3075,41.3401,6165.0
2019-07-05 14:00:00,50.65,50.68,50.64,50.68,11535.0,41.3319,41.3564,41.3238,41.3564,11535.0
2019-07-05 14:05:00,50.68,50.69,50.61,50.62,17186.0,41.3564,41.3646,41.2993,41.3075,17186.0
2019-07-05 14:10:00,50.61,50.65,50.61,50.62,6570.0,41.2993,41.3319,41.2993,41.3075,6570.0
2019-07-05 14:15:00,50.63,50.64,50.6,50.63,5408.0,41.3156,41.3238,41.2911,41.3156,5408.0
2019-07-05 14:20:00,50.63,50.66,50.63,50.65,18431.0,41.3156,41.3401,41.3156,41.3319,18431.0
2019-07-05 14:25:00,50.65,50.66,50.62,50.62,10332.0,41.3319,41.3401,41.3075,41.3075,10332.0
2019-07-05 14:30:00,50.63,50.7,50.63,50.7,10938.0,41.3156,41.3727,41.3156,41.3727,10938.0
2019-07-05 14:35:00,50.7,50.76,50.7,50.74,14224.0,41.3727,41.4217,41.3727,41.4054,14224.0
2019-07-05 14:40:00,50.73,50.75,50.7,50.75,9000.0,41.3972,41.4135,41.3727,41.4135,9000.0
2019-07-05 14:45:00,50.74,50.76,50.73,50.75,7986.0,41.4054,41.4217,41.3972,41.4135,7986.0
2019-07-05 14:50:00,50.74,50.75,50.72,50.74,8897.0,41.4054,41.4135,41.3891,41.4054,8897.0
2019-07-05 14:55:00,50.74,50.75,50.71,50.74,7158.0,41.4054,41.4135,41.3809,41.4054,7158.0
2019-07-05 15:00:00,50.73,50.73,50.67,50.67,11889.0,41.3972,41.3972,41.3483,41.3483,11889.0
2019-07-05 15:05:00,50.66,50.71,50.66,50.71,7727.0,41.3401,41.3809,41.3401,41.3809,7727.0
2019-07-05 15:10:00,50.7,50.71,50.62,50.67,20488.0,41.3727,41.3809,41.3075,41.3483,20488.0
2019-07-05 15:15:00,50.68,50.69,50.65,50.68,9715.0,41.3564,41.3646,41.3319,41.3564,9715.0
2019-07-05 15:20:00,50.68,50.76,50.68,50.75,11940.0,41.3564,41.4217,41.3564,41.4135,11940.0
2019-07-05 15:25:00,50.75,50.75,50.7,50.72,9665.0,41.4135,41.4135,41.3727,41.3891,9665.0
2019-07-05 15:30:00,50.72,50.74,50.68,50.69,16073.0,41.3891,41.4054,41.3564,41.3646,16073.0
2019-07-05 15:35:00,50.68,50.7,50.65,50.66,21511.0,41.3564,41.3727,41.3319,41.3401,21511.0
2019-07-05 15:40:00,50.66,50.66,50.59,50.59,29566.0,41.3401,41.3401,41.283,41.283,29566.0
2019-07-05 15:45:00,50.59,50.61,50.55,50.55,34083.0,41.283,41.2993,41.2503,41.2503,34083.0
2019-07-05 15:50:00,50.55,50.55,50.48,50.53,134210.0,41.2503,41.2503,41.1932,41.234,134210.0
2019-07-05 15:55:00,50.52,50.7,50.5,50.7,220462.0,41.2259,41.3727,41.2095,41.3727,220462.0
2019-07-08 09:30:00,50.42,50.43,50.26,50.39,52105.0,41.1443,41.1524,41.0137,41.1198,52105.0
2019-07-08 09:35:00,50.4,50.53,50.4,50.53,24541.0,41.1279,41.234,41.1279,41.234,24541.0
2019-07-08 09:40:00,50.54,50.59,50.52,50.55,20192.0,41.2422,41.283,41.2259,41.2503,20192.0
2019-07-08 09:45:00,50.53,50.56,50.45,50.47,19214.0,41.234,41.2585,41.1687,41.1851,19214.0
2019-07-08 09:50:00,50.47,50.59,50.47,50.54,20772.0,41.1851,41.283,41.1851,41.2422,20772.0
2019-07-08 09:55:00,50.53,50.56,50.49,50.51,13017.0,41.234,41.2585,41.2014,41.2177,13017.0
2019-07-08 10:00:00,50.52,50.62,50.51,50.62,16594.0,41.2259,41.3075,41.2177,41.3075,16594.0
2019-07-08 10:05:00,50.63,50.71,50.62,50.66,20446.0,41.3156,41.3809,41.3075,41.3401,20446.0
2019-07-08 10:10:00,50.66,50.68,50.56,50.62,23802.0,41.3401,41.3564,41.2585,41.3075,23802.0
2019-07-08 10:15:00,50.63,50.65,50.58,50.6,32450.0,41.3156,41.3319,41.2748,41.2911,32450.0
2019-07-08 10:20:00,50.6,50.65,50.58,50.59,26104.0,41.2911,41.3319,41.2748,41.283,26104.0
2019-07-08 10:25:00,50.58,50.59,50.46,50.46,18336.0,41.2748,41.283,41.1769,41.1769,18336.0
2019-07-08 10:30:00,50.47,50.48,50.41,50.47,9314.0,41.1851,41.1932,41.1361,41.1851,9314.0
2019-07-08 10:35:00,50.47,50.51,50.44,50.51,12500.0,41.1851,41.2177,41.1606,41.2177,12500.0
2019-07-08 10:40:00,50.53,50.54,50.49,50.54,8113.0,41.234,41.2422,41.2014,41.2422,8113.0
2019-07-08 10:45:00,50.54,50.58,50.53,50.58,7584.0,41.2422,41.2748,41.234,41.2748,7584.0
2019-07-08 10:50:00,50.56,50.59,50.5,50.52,6652.0,41.2585,41.283,41.2095,41.2259,6652.0
2019-07-08 10:55:00,50.51,50.51,50.45,50.46,23910.0,41.2177,41.2177,41.1687,41.1769,23910.0
2019-07-08 11:00:00,50.47,50.54,50.47,50.48,22705.0,41.1851,41.2422,41.1851,41.1932,22705.0
2019-07-08 11:05:00,50.48,50.5,50.44,50.47,25779.0,41.1932,41.2095,41.1606,41.1851,25779.0
2019-07-08 11:10:00,50.47,50.5,50.43,50.49,24936.0,41.1851,41.2095,41.1524,41.2014,24936.0
2019-07-08 11:15:00,50.49,50.52,50.48,50.49,6032.0,41.2014,41.2259,41.1932,41.2014,6032.0
2019-07-08 11:20:00,50.5,50.55,50.5,50.55,11734.0,41.2095,41.2503,41.2095,41.2503,11734.0
2019-07-08 11:25:00,50.55,50.55,50.47,50.5,9791.0,41.2503,41.2503,41.1851,41.2095,9791.0
2019-07-08 11:30:00,50.51,50.55,50.48,50.53,13774.0,41.2177,41.2503,41.1932,41.234,13774.0
2019-07-08 11:35:00,50.53,50.56,50.49,50.52,12376.0,41.234,41.2585,41.2014,41.2259,12376.0
2019-07-08 11:40:00,50.52,50.53,50.49,50.49,14560.0,41.2259,41.234,41.2014,41.2014,14560.0
2019-07-08 11:45:00,50.48,50.53,50.46,50.53,10241.0,41.1932,41.234,41.1769,41.234,10241.0
2019-07-08 11:50:00,50.54,50.58,50.51,50.57,7831.0,41.2422,41.2748,41.2177,41.2667,7831.0
2019-07-08 11:55:00,50.56,50.59,50.56,50.58,5088.0,41.2585,41.283,41.2585,41.2748,5088.0
2019-07-08 12:00:00,50.57,50.59,50.52,50.52,8909.0,41.2667,41.283,41.2259,41.2259,8909.0
2019-07-08 12:05:00,50.52,50.53,50.5,50.51,14149.0,41.2259,41.234,41.2095,41.2177,14149.0
2019-07-08 12:10:00,50.51,50.54,50.5,50.51,16683.0,41.2177,41.2422,41.2095,41.2177,16683.0
2019-07-08 12:15:00,50.52,50.53,50.48,50.5,12498.0,41.2259,41.234,41.1932,41.2095,12498.0
2019-07-08 12:20:00,50.5,50.52,50.45,50.45,20217.0,41.2095,41.2259,41.1687,41.1687,20217.0
2019-07-08 12:25:00,50.45,50.5,50.45,50.49,13244.0,41.1687,41.2095,41.1687,41.2014,13244.0
2019-07-08 12:30:00,50.49,50.55,50.49,50.54,9072.0,41.2014,41.2503,41.2014,41.2422,9072.0
2019-07-08 12:35:00,50.55,50.55,50.49,50.49,5436.0,41.2503,41.2503,41.2014,41.2014,5436.0
2019-07-08 12:40:00,50.48,50.49,50.43,50.46,8042.0,41.1932,41.2014,41.1524,41.1769,8042.0
2019-07-08 12:45:00,50.46,50.52,50.45,50.5,11834.0,41.1769,41.2259,41.1687,41.2095,11834.0
2019-07-08 12:50:00,50.49,50.51,50.47,50.48,7591.0,41.2014,41.2177,41.1851,41.1932,7591.0
2019-07-08 12:55:00,50.48,50.49,50.46,50.48,7331.0,41.1932,41.2014,41.1769,41.1932,7331.0
2019-07-08 13:00:00,50.49,50.54,50.48,50.53,6422.0,41.2014,41.2422,41.1932,41.234,6422.0
2019-07-08 13:05:00,50.54,50.54,50.51,50.53,16274.0,41.2422,41.2422,41.2177,41.234,16274.0
2019-07-08 13:10:00,50.53,50.53,50.47,50.47,9493.0,41.234,41.234,41.1851,41.1851,9493.0
2019-07-08 13:15:00,50.47,50.5,50.47,50.48,10869.0,41.1851,41.2095,41.1851,41.1932,10869.0
2019-07-08 13:20:00,50.47,50.48,50.44,50.48,9633.0,41.1851,41.1932,41.1606,41.1932,9633.0
2019-07-08 13:25:00,50.47,50.48,50.42,50.44,8921.0,41.1851,41.1932,41.1443,41.1606,8921.0
2019-07-08 13:30:00,50.45,50.45,50.41,50.44,10075.0,41.1687,41.1687,41.1361,41.1606,10075.0
2019-07-08 13:35:00,50.44,50.48,50.43,50.44,11692.0,41.1606,41.1932,41.1524,41.1606,11692.0
2019-07-08 13:40:00,50.45,50.46,50.41,50.42,6776.0,41.1687,41.1769,41.1361,41.1443,6776.0
2019-07-08 13:45:00,50.42,50.43,50.4,50.42,7504.0,41.1443,41.1524,41.1279,41.1443,7504.0
2019-07-08 13:50:00,50.43,50.45,50.41,50.41,9146.0,41.1524,41.1687,41.1361,41.1361,9146.0
2019-07-08 13:55:00,50.41,50.42,50.38,50.4,10763.0,41.1361,41.1443,41.1116,41.1279,10763.0
2019-07-08 14:00:00,50.41,50.42,50.37,50.39,12653.0,41.1361,41.1443,41.1034,41.1198,12653.0
2019-07-08 14:05:00,50.39,50.44,50.38,50.44,8790.0,41.1198,41.1606,41.1116,41.1606,8790.0
2019-07-08 14:10:00,50.44,50.44,50.38,50.39,11209.0,41.1606,41.1606,41.1116,41.1198,11209.0
2019-07-08 14:15:00,50.39,50.4,50.33,50.35,13245.0,41.1198,41.1279,41.0708,41.0871,13245.0
2019-07-08 14:20:00,50.35,50.38,50.32,50.34,11059.0,41.0871,41.1116,41.0626,41.079,11059.0
2019-07-08 14:25:00,50.33,50.34,50.3,50.32,72548.0,41.0708,41.079,41.0463,41.0626,72548.0
2019-07-08 14:30:00,50.32,50.35,50.3,50.31,34272.0,41.0626,41.0871,41.0463,41.0545,34272.0
2019-07-08 14:35:00,50.31,50.31,50.25,50.25,16043.0,41.0545,41.0545,41.0055,41.0055,16043.0
2019-07-08 14:40:00,50.26,50.27,50.24,50.25,19868.0,41.0137,41.0218,40.9974,41.0055,19868.0
2019-07-08 14:45:00,50.25,50.31,50.24,50.29,14437.0,41.0055,41.0545,40.9974,41.0382,14437.0
2019-07-08 14:50:00,50.3,50.3,50.24,50.27,26437.0,41.0463,41.0463,40.9974,41.0218,26437.0
2019-07-08 14:55:00,50.27,50.32,50.26,50.31,8443.0,41.0218,41.0626,41.0137,41.0545,8443.0
2019-07-08 15:00:00,50.31,50.34,50.28,50.29,18848.0,41.0545,41.079,41.03,41.0382,18848.0
2019-07-08 15:05:00,50.29,50.35,50.28,50.34,11803.0,41.0382,41.0871,41.03,41.079,11803.0
2019-07-08 15:10:00,50.34,50.4,50.33,50.4,21326.0,41.079,41.1279,41.0708,41.1279,21326.0
2019-07-08 15:15:00,50.41,50.44,50.36,50.37,26942.0,41.1361,41.1606,41.0953,41.1034,26942.0
2019-07-08 15:20:00,50.38,50.4,50.36,50.39,17529.0,41.1116,41.1279,41.0953,41.1198,17529.0
2019-07-08 15:25:00,50.39,50.48,50.38,50.45,31034.0,41.1198,41.1932,41.1116,41.1687,31034.0
2019-07-08 15:30:00,50.45,50.5,50.45,50.49,25375.0,41.1687,41.2095,41.1687,41.2014,25375.0
2019-07-08 15:35:00,50.49,50.52,50.47,50.52,35370.0,41.2014,41.2259,41.1851,41.2259,35370.0
2019-07-08 15:40:00,50.52,50.53,50.47,50.48,34462.0,41.2259,41.234,41.1851,41.1932,34462.0
2019-07-08 15:45:00,50.49,50.57,50.46,50.57,53250.0,41.2014,41.2667,41.1769,41.2667,53250.0
2019-07-08 15:50:00,50.56,50.58,50.53,50.58,141892.0,41.2585,41.2748,41.234,41.2748,141892.0
2019-07-08 15:55:00,50.57,50.58,50.5,50.54,206901.0,41.2667,41.2748,41.2095,41.2422,206901.0
2019-07-09 09:30:00,50.18,50.28,50.15,50.2,45592.0,40.9484,41.03,40.9239,40.9647,45592.0
2019-07-09 09:35:00,50.19,50.22,50.15,50.18,30286.0,40.9566,40.981,40.9239,40.9484,30286.0
2019-07-09 09:40:00,50.19,50.26,50.18,50.26,25360.0,40.9566,41.0137,40.9484,41.0137,25360.0
2019-07-09 09:45:00,50.26,50.4,50.26,50.34,35687.0,41.0137,41.1279,41.0137,41.079,35687.0
2019-07-09 09:50:00,50.34,50.37,50.3,50.34,25749.0,41.079,41.1034,41.0463,41.079,25749.0
2019-07-09 09:55:00,50.35,50.4,50.32,50.38,15864.0,41.0871,41.1279,41.0626,41.1116,15864.0
2019-07-09 10:00:00,50.38,50.4,50.26,50.3,30986.0,41.1116,41.1279,41.0137,41.0463,30986.0
2019-07-09 10:05:00,50.31,50.34,50.26,50.32,21498.0,41.0545,41.079,41.0137,41.0626,21498.0
2019-07-09 10:10:00,50.32,50.35,50.3,50.33,11173.0,41.0626,41.0871,41.0463,41.0708,11173.0
2019-07-09 10:15:00,50.32,50.35,50.3,50.34,12209.0,41.0626,41.0871,41.0463,41.079,12209.0
2019-07-09 10:20:00,50.33,50.34,50.3,50.31,14161.0,41.0708,41.079,41.0463,41.0545,14161.0
2019-07-09 10:25:00,50.32,50.37,50.32,50.37,43882.0,41.0626,41.1034,41.0626,41.1034,43882.0
2019-07-09 10:30:00,50.37,50.42,50.37,50.42,15160.0,41.1034,41.1443,41.1034,41.1443,15160.0
2019-07-09 10:35:00,50.41,50.47,50.41,50.43,35239.0,41.1361,41.1851,41.1361,41.1524,35239.0
2019-07-09 10:40:00,50.43,50.46,50.41,50.43,23574.0,41.1524,41.1769,41.1361,41.1524,23574.0
2019-07-09 10:45:00,50.4,50.45,50.37,50.45,50973.0,41.1279,41.1687,41.1034,41.1687,50973.0
2019-07-09 10:50:00,50.46,50.55,50.45,50.51,31017.0,41.1769,41.2503,41.1687,41.2177,31017.0
2019-07-09 10:55:00,50.5,50.52,50.45,50.45,23188.0,41.2095,41.2259,41.1687,41.1687,23188.0
2019-07-09 11:00:00,50.45,50.48,50.42,50.43,35515.0,41.1687,41.1932,41.1443,41.1524,35515.0
2019-07-09 11:05:00,50.43,50.45,50.37,50.38,80584.0,41.1524,41.1687,41.1034,41.1116,80584.0
2019-07-09 11:10:00,50.39,50.4,50.34,50.34,102862.0,41.1198,41.1279,41.079,41.079,102862.0
2019-07-09 11:15:00,50.35,50.39,50.33,50.34,27806.0,41.0871,41.1198,41.0708,41.079,27806.0
2019-07-09 11:20:00,50.34,50.41,50.33,50.4,31390.0,41.079,41.1361,41.0708,41.1279,31390.0
2019-07-09 11:25:00,50.4,50.41,50.35,50.37,21942.0,41.1279,41.1361,41.0871,41.1034,21942.0
2019-07-09 11:30:00,50.38,50.42,50.34,50.35,15796.0,41.1116,41.1443,41.079,41.0871,15796.0
2019-07-09 11:35:00,50.34,50.36,50.31,50.32,19283.0,41.079,41.0953,41.0545,41.0626,19283.0
2019-07-09 11:40:00,50.31,50.33,50.28,50.3,10948.0,41.0545,41.0708,41.03,41.0463,10948.0
2019-07-09 11:45:00,50.29,50.3,50.27,50.29,11635.0,41.0382,41.0463,41.0218,41.0382,11635.0
2019-07-09 11:50:00,50.29,50.31,50.26,50.31,8042.0,41.0382,41.0545,41.0137,41.0545,8042.0
2019-07-09 11:55:00,50.31,50.32,50.26,50.27,13160.0,41.0545,41.0626,41.0137,41.0218,13160.0
2019-07-09 12:00:00,50.27,50.3,50.26,50.28,12727.0,41.0218,41.0463,41.0137,41.03,12727.0
2019-07-09 12:05:00,50.28,50.29,50.25,50.27,12685.0,41.03,41.0382,41.0055,41.0218,12685.0
2019-07-09 12:10:00,50.27,50.3,50.24,50.26,15074.0,41.0218,41.0463,40.9974,41.0137,15074.0
2019-07-09 12:15:00,50.26,50.27,50.24,50.25,10691.0,41.0137,41.0218,40.9974,41.0055,10691.0
2019-07-09 12:20:00,50.25,50.28,50.25,50.26,12856.0,41.0055,41.03,41.0055,41.0137,12856.0
2019-07-09 12:25:00,50.27,50.27,50.23,50.24,9579.0,41.0218,41.0218,40.9892,40.9974,9579.0
2019-07-09 12:30:00,50.24,50.26,50.23,50.25,9254.0,40.9974,41.0137,40.9892,41.0055,9254.0
2019-07-09 12:35:00,50.26,50.26,50.24,50.25,9134.0,41.0137,41.0137,40.9974,41.0055,9134.0
2019-07-09 12:40:00,50.25,50.26,50.24,50.25,8917.0,41.0055,41.0137,40.9974,41.0055,8917.0
2019-07-09 12:45:00,50.25,50.25,50.22,50.25,11794.0,41.0055,41.0055,40.981,41.0055,11794.0
2019-07-09 12:50:00,50.24,50.25,50.22,50.22,99779.0,40.9974,41.0055,40.981,40.981,99779.0
2019-07-09 12:55:00,50.22,50.23,50.19,50.21,11694.0,40.981,40.9892,40.9566,40.9729,11694.0
2019-07-09 13:00:00,50.2,50.21,50.17,50.19,16454.0,40.9647,40.9729,40.9402,40.9566,16454.0
2019-07-09 13:05:00,50.2,50.21,50.17,50.19,11233.0,40.9647,40.9729,40.9402,40.9566,11233.0
2019-07-09 13:10:00,50.19,50.21,50.17,50.21,7477.0,40.9566,40.9729,40.9402,40.9729,7477.0
2019-07-09 13:15:00,50.2,50.22,50.19,50.2,12248.0,40.9647,40.981,40.9566,40.9647,12248.0
2019-07-09 13:20:00,50.2,50.22,50.18,50.18,11292.0,40.9647,40.981,40.9484,40.9484,11292.0
2019-07-09 13:25:00,50.17,50.17,50.1,50.16,44762.0,40.9402,40.9402,40.8831,40.9321,44762.0
2019-07-09 13:30:00,50.16,50.23,50.13,50.18,50024.0,40.9321,40.9892,40.9076,40.9484,50024.0
2019-07-09 13:35:00,50.18,50.19,50.13,50.13,24283.0,40.9484,40.9566,40.9076,40.9076,24283.0
2019-07-09 13:40:00,50.14,50.15,50.11,50.11,16810.0,40.9158,40.9239,40.8913,40.8913,16810.0
2019-07-09 13:45:00,50.11,50.14,50.09,50.11,20805.0,40.8913,40.9158,40.875,40.8913,20805.0
2019-07-09 13:50:00,50.12,50.12,50.07,50.08,5349.0,40.8994,40.8994,40.8586,40.8668,5349.0
2019-07-09 13:55:00,50.08,50.1,50.07,50.08,8101.0,40.8668,40.8831,40.8586,40.8668,8101.0
2019-07-09 14:00:00,50.09,50.12,50.08,50.09,12182.0,40.875,40.8994,40.8668,40.875,12182.0
2019-07-09 14:05:00,50.09,50.11,50.07,50.08,8701.0,40.875,40.8913,40.8586,40.8668,8701.0
2019-07-09 14:10:00,50.08,50.12,50.07,50.1,21206.0,40.8668,40.8994,40.8586,40.8831,21206.0
2019-07-09 14:15:00,50.1,50.18,50.1,50.18,31157.0,40.8831,40.9484,40.8831,40.9484,31157.0
2019-07-09 14:20:00,50.17,50.18,50.15,50.16,8688.0,40.9402,40.9484,40.9239,40.9321,8688.0
2019-07-09 14:25:00,50.16,50.19,50.16,50.18,8942.0,40.9321,40.9566,40.9321,40.9484,8942.0
2019-07-09 14:30:00,50.18,50.18,50.15,50.16,56383.0,40.9484,40.9484,40.9239,40.9321,56383.0
2019-07-09 14:35:00,50.16,50.17,50.14,50.16,31291.0,40.9321,40.9402,40.9158,40.9321,31291.0
2019-07-09 14:40:00,50.16,50.17,50.15,50.16,11309.0,40.9321,40.9402,40.9239,40.9321,11309.0
2019-07-09 14:45:00,50.16,50.17,50.14,50.16,15995.0,40.9321,40.9402,40.9158,40.9321,15995.0
2019-07-09 14:50:00,50.16,50.23,50.15,50.22,19169.0,40.9321,40.9892,40.9239,40.981,19169.0
2019-07-09 14:55:00,50.23,50.25,50.21,50.23,22493.0,40.9892,41.0055,40.9729,40.9892,22493.0
2019-07-09 15:00:00,50.22,50.24,50.21,50.23,33866.0,40.981,40.9974,40.9729,40.9892,33866.0
2019-07-09 15:05:00,50.23,50.25,50.21,50.24,12775.0,40.9892,41.0055,40.9729,40.9974,12775.0
2019-07-09 15:10:00,50.24,50.25,50.18,50.19,48835.0,40.9974,41.0055,40.9484,40.9566,48835.0
2019-07-09 15:15:00,50.18,50.22,50.18,50.2,28760.0,40.9484,40.981,40.9484,40.9647,28760.0
2019-07-09 15:20:00,50.19,50.2,50.18,50.2,18884.0,40.9566,40.9647,40.9484,40.9647,18884.0
2019-07-09 15:25:00,50.2,50.24,50.19,50.24,20439.0,40.9647,40.9974,40.9566,40.9974,20439.0
2019-07-09 15:30:00,50.24,50.32,50.23,50.32,42175.0,40.9974,41.0626,40.9892,41.0626,42175.0
2019-07-09 15:35:00,50.31,50.35,50.29,50.31,61897.0,41.0545,41.0871,41.0382,41.0545,61897.0
2019-07-09 15:40:00,50.32,50.36,50.31,50.33,58397.0,41.0626,41.0953,41.0545,41.0708,58397.0
2019-07-09 15:45:00,50.33,50.37,50.3,50.34,117537.0,41.0708,41.1034,41.0463,41.079,117537.0
2019-07-09 15:50:00,50.34,50.43,50.34,50.42,203928.0,41.079,41.1524,41.079,41.1443,203928.0
2019-07-09 15:55:00,50.41,50.46,50.38,50.39,210603.0,41.1361,41.1769,41.1116,41.1198,210603.0
2019-07-10 09:30:00,50.55,50.55,50.33,50.51,99911.0,41.2503,41.2503,41.0708,41.2177,99911.0
2019-07-10 09:35:00,50.53,50.63,50.49,50.62,56990.0,41.234,41.3156,41.2014,41.3075,56990.0
2019-07-10 09:40:00,50.61,50.61,50.5,50.54,31859.0,41.2993,41.2993,41.2095,41.2422,31859.0
2019-07-10 09:45:00,50.53,50.7,50.52,50.64,43242.0,41.234,41.3727,41.2259,41.3238,43242.0
2019-07-10 09:50:00,50.64,50.76,50.6,50.75,47157.0,41.3238,41.4217,41.2911,41.4135,47157.0
2019-07-10 09:55:00,50.75,50.78,50.68,50.73,27159.0,41.4135,41.438,41.3564,41.3972,27159.0
2019-07-10 10:00:00,50.73,50.75,50.68,50.72,17165.0,41.3972,41.4135,41.3564,41.3891,17165.0
2019-07-10 10:05:00,50.71,50.71,50.63,50.66,28350.0,41.3809,41.3809,41.3156,41.3401,28350.0
2019-07-10 10:10:00,50.66,50.7,50.57,50.6,46695.0,41.3401,41.3727,41.2667,41.2911,46695.0
2019-07-10 10:15:00,50.6,50.67,50.59,50.62,47315.0,41.2911,41.3483,41.283,41.3075,47315.0
2019-07-10 10:20:00,50.62,50.69,50.61,50.66,56133.0,41.3075,41.3646,41.2993,41.3401,56133.0
2019-07-10 10:25:00,50.65,50.65,50.55,50.6,36942.0,41.3319,41.3319,41.2503,41.2911,36942.0
2019-07-10 10:30:00,50.6,50.64,50.55,50.63,23316.0,41.2911,41.3238,41.2503,41.3156,23316.0
2019-07-10 10:35:00,50.64,50.64,50.56,50.58,16689.0,41.3238,41.3238,41.2585,41.2748,16689.0
2019-07-10 10:40:00,50.58,50.6,50.52,50.6,14327.0,41.2748,41.2911,41.2259,41.2911,14327.0
2019-07-10 10:45:00,50.59,50.66,50.57,50.62,21546.0,41.283,41.3401,41.2667,41.3075,21546.0
2019-07-10 10:50:00,50.61,50.61,50.48,50.48,20788.0,41.2993,41.2993,41.1932,41.1932,20788.0
2019-07-10 10:55:00,50.48,50.51,50.42,50.45,34431.0,41.1932,41.2177,41.1443,41.1687,34431.0
2019-07-10 11:00:00,50.44,50.45,50.39,50.4,22385.0,41.1606,41.1687,41.1198,41.1279,22385.0
2019-07-10 11:05:00,50.4,50.42,50.35,50.38,21912.0,41.1279,41.1443,41.0871,41.1116,21912.0
2019-07-10 11:10:00,50.39,50.47,50.38,50.45,30213.0,41.1198,41.1851,41.1116,41.1687,30213.0
2019-07-10 11:15:00,50.45,50.5,50.33,50.34,31855.0,41.1687,41.2095,41.0708,41.079,31855.0
2019-07-10 11:20:00,50.34,50.39,50.29,50.36,20827.0,41.079,41.1198,41.0382,41.0953,20827.0
2019-07-10 11:25:00,50.36,50.36,50.31,50.32,21125.0,41.0953,41.0953,41.0545,41.0626,21125.0
2019-07-10 11:30:00,50.33,50.4,50.32,50.39,19078.0,41.0708,41.1279,41.0626,41.1198,19078.0
2019-07-10 11:35:00,50.39,50.41,50.36,50.36,12787.0,41.1198,41.1361,41.0953,41.0953,12787.0
2019-07-10 11:40:00,50.37,50.39,50.35,50.38,10231.0,41.1034,41.1198,41.0871,41.1116,10231.0
2019-07-10 11:45:00,50.4,50.4,50.36,50.37,12020.0,41.1279,41.1279,41.0953,41.1034,12020.0
2019-07-10 11:50:00,50.37,50.42,50.37,50.42,52834.0,41.1034,41.1443,41.1034,41.1443,52834.0
2019-07-10 11:55:00,50.41,50.41,50.34,50.36,7749.0,41.1361,41.1361,41.079,41.0953,7749.0
2019-07-10 12:00:00,50.35,50.36,50.29,50.3,35492.0,41.0871,41.0953,41.0382,41.0463,35492.0
2019-07-10 12:05:00,50.3,50.34,50.26,50.32,12837.0,41.0463,41.079,41.0137,41.0626,12837.0
2019-07-10 12:10:00,50.32,50.37,50.3,50.36,41632.0,41.0626,41.1034,41.0463,41.0953,41632.0
2019-07-10 12:15:00,50.35,50.35,50.29,50.29,8578.0,41.0871,41.0871,41.0382,41.0382,8578.0
2019-07-10 12:20:00,50.3,50.34,50.29,50.32,21125.0,41.0463,41.079,41.0382,41.0626,21125.0
2019-07-10 12:25:00,50.32,50.36,50.31,50.34,14960.0,41.0626,41.0953,41.0545,41.079,14960.0
2019-07-10 12:30:00,50.34,50.44,50.34,50.42,17996.0,41.079,41.1606,41.079,41.1443,17996.0
2019-07-10 12:35:00,50.43,50.44,50.39,50.4,11673.0,41.1524,41.1606,41.1198,41.1279,11673.0
2019-07-10 12:40:00,50.41,50.41,50.37,50.39,11049.0,41.1361,41.1361,41.1034,41.1198,11049.0
2019-07-10 12:45:00,50.39,50.39,50.34,50.38,7129.0,41.1198,41.1198,41.079,41.1116,7129.0
2019-07-10 12:50:00,50.38,50.39,50.36,50.37,7338.0,41.1116,41.1198,41.0953,41.1034,7338.0
2019-07-10 12:55:00,50.38,50.41,50.37,50.39,7213.0,41.1116,41.1361,41.1034,41.1198,7213.0
2019-07-10 13:00:00,50.4,50.44,50.39,50.4,10733.0,41.1279,41.1606,41.1198,41.1279,10733.0
2019-07-10 13:05:00,50.4,50.41,50.38,50.41,11158.0,41.1279,41.1361,41.1116,41.1361,11158.0
2019-07-10 13:10:00,50.41,50.42,50.39,50.42,11978.0,41.1361,41.1443,41.1198,41.1443,11978.0
2019-07-10 13:15:00,50.42,50.44,50.39,50.44,12481.0,41.1443,41.1606,41.1198,41.1606,12481.0
2019-07-10 13:20:00,50.43,50.45,50.42,50.45,12908.0,41.1524,41.1687,41.1443,41.1687,12908.0
2019-07-10 13:25:00,50.45,50.45,50.4,50.41,43188.0,41.1687,41.1687,41.1279,41.1361,43188.0
2019-07-10 13:30:00,50.42,50.42,50.4,50.41,10728.0,41.1443,41.1443,41.1279,41.1361,10728.0
2019-07-10 13:35:00,50.42,50.45,50.4,50.43,12883.0,41.1443,41.1687,41.1279,41.1524,12883.0
2019-07-10 13:40:00,50.42,50.45,50.41,50.45,11178.0,41.1443,41.1687,41.1361,41.1687,11178.0
2019-07-10 13:45:00,50.46,50.49,50.45,50.48,11212.0,41.1769,41.2014,41.1687,41.1932,11212.0
2019-07-10 13:50:00,50.47,50.48,50.42,50.42,21646.0,41.1851,41.1932,41.1443,41.1443,21646.0
2019-07-10 13:55:00,50.42,50.45,50.42,50.45,7971.0,41.1443,41.1687,41.1443,41.1687,7971.0
2019-07-10 14:00:00,50.45,50.5,50.42,50.43,14894.0,41.1687,41.2095,41.1443,41.1524,14894.0
2019-07-10 14:05:00,50.43,50.43,50.36,50.36,9367.0,41.1524,41.1524,41.0953,41.0953,9367.0
2019-07-10 14:10:00,50.37,50.41,50.36,50.37,9131.0,41.1034,41.1361,41.0953,41.1034,9131.0
2019-07-10 14:15:00,50.36,50.36,50.3,50.3,16186.0,41.0953,41.0953,41.0463,41.0463,16186.0
2019-07-10 14:20:00,50.31,50.35,50.31,50.34,9443.0,41.0545,41.0871,41.0545,41.079,9443.0
2019-07-10 14:25:00,50.33,50.36,50.33,50.33,11406.0,41.0708,41.0953,41.0708,41.0708,11406.0
2019-07-10 14:30:00,50.33,50.38,50.33,50.38,18892.0,41.0708,41.1116,41.0708,41.1116,18892.0
2019-07-10 14:35:00,50.38,50.39,50.31,50.31,33638.0,41.1116,41.1198,41.0545,41.0545,33638.0
2019-07-10 14:40:00,50.31,50.32,50.27,50.28,15238.0,41.0545,41.0626,41.0218,41.03,15238.0
2019-07-10 14:45:00,50.28,50.29,50.24,50.25,17492.0,41.03,41.0382,40.9974,41.0055,17492.0
2019-07-10 14:50:00,50.25,50.28,50.23,50.27,10069.0,41.0055,41.03,40.9892,41.0218,10069.0
2019-07-10 14:55:00,50.27,50.28,50.22,50.23,28580.0,41.0218,41.03,40.981,40.9892,28580.0
2019-07-10 15:00:00,50.22,50.26,50.19,50.21,42089.0,40.981,41.0137,40.9566,40.9729,42089.0
2019-07-10 15:05:00,50.21,50.26,50.18,50.24,16131.0,40.9729,41.0137,40.9484,40.9974,16131.0
2019-07-10 15:10:00,50.24,50.28,50.24,50.26,18912.0,40.9974,41.03,40.9974,41.0137,18912.0
2019-07-10 15:15:00,50.26,50.28,50.21,50.23,22900.0,41.0137,41.03,40.9729,40.9892,22900.0
2019-07-10 15:20:00,50.23,50.24,50.16,50.18,21359.0,40.9892,40.9974,40.9321,40.9484,21359.0
2019-07-10 15:25:00,50.19,50.24,50.19,50.22,24443.0,40.9566,40.9974,40.9566,40.981,24443.0
2019-07-10 15:30:00,50.23,50.33,50.22,50.31,24903.0,40.9892,41.0708,40.981,41.0545,24903.0
2019-07-10 15:35:00,50.31,50.33,50.29,50.3,30568.0,41.0545,41.0708,41.0382,41.0463,30568.0
2019-07-10 15:40:00,50.29,50.33,50.27,50.33,85414.0,41.0382,41.0708,41.0218,41.0708,85414.0
2019-07-10 15:45:00,50.33,50.38,50.29,50.35,89620.0,41.0708,41.1116,41.0382,41.0871,89620.0
2019-07-10 15:50:00,50.35,50.4,50.32,50.36,130783.0,41.0871,41.1279,41.0626,41.0953,130783.0
2019-07-10 15:55:00,50.36,50.37,50.29,50.31,263480.0,41.0953,41.1034,41.0382,41.0545,263480.0
2019-07-11 09:30:00,50.47,50.51,50.27,50.32,52635.0,41.1851,41.2177,41.0218,41.0626,52635.0
2019-07-11 09:35:00,50.32,50.42,50.27,50.4,41065.0,41.0626,41.1443,41.0218,41.1279,41065.0
2019-07-11 09:40:00,50.4,50.41,50.26,50.29,37313.0,41.1279,41.1361,41.0137,41.0382,37313.0
2019-07-11 09:45:00,50.29,50.31,50.24,50.25,46059.0,41.0382,41.0545,40.9974,41.0055,46059.0
2019-07-11 09:50:00,50.25,50.26,50.16,50.19,49773.0,41.0055,41.0137,40.9321,40.9566,49773.0
2019-07-11 09:55:00,50.19,50.25,50.18,50.23,11131.0,40.9566,41.0055,40.9484,40.9892,11131.0
2019-07-11 10:00:00,50.23,50.24,50.2,50.21,20612.0,40.9892,40.9974,40.9647,40.9729,20612.0
2019-07-11 10:05:00,50.21,50.24,50.07,50.08,68241.0,40.9729,40.9974,40.8586,40.8668,68241.0
2019-07-11 10:10:00,50.07,50.08,49.98,49.99,61542.0,40.8586,40.8668,40.7852,40.7934,61542.0
2019-07-11 10:15:00,49.99,50.0,49.92,49.95,38003.0,40.7934,40.8015,40.7362,40.7607,38003.0
2019-07-11 10:20:00,49.95,50.06,49.9,50.05,44868.0,40.7607,40.8505,40.7199,40.8423,44868.0
2019-07-11 10:25:00,50.05,50.07,50.02,50.05,30504.0,40.8423,40.8586,40.8178,40.8423,30504.0
2019-07-11 10:30:00,50.05,50.06,49.99,50.0,44998.0,40.8423,40.8505,40.7934,40.8015,44998.0
2019-07-11 10:35:00,50.0,50.06,49.99,50.03,38748.0,40.8015,40.8505,40.7934,40.826,38748.0
2019-07-11 10:40:00,50.03,50.13,50.03,50.12,26735.0,40.826,40.9076,40.826,40.8994,26735.0
2019-07-11 10:45:00,50.13,50.19,50.11,50.19,14677.0,40.9076,40.9566,40.8913,40.9566,14677.0
2019-07-11 10:50:00,50.19,50.24,50.16,50.21,22180.0,40.9566,40.9974,40.9321,40.9729,22180.0
2019-07-11 10:55:00,50.2,50.21,50.14,50.16,15330.0,40.9647,40.9729,40.9158,40.9321,15330.0
2019-07-11 11:00:00,50.16,50.18,50.12,50.18,36987.0,40.9321,40.9484,40.8994,40.9484,36987.0
2019-07-11 11:05:00,50.18,50.23,50.16,50.22,14715.0,40.9484,40.9892,40.9321,40.981,14715.0
2019-07-11 11:10:00,50.23,50.29,50.21,50.28,18693.0,40.9892,41.0382,40.9729,41.03,18693.0
2019-07-11 11:15:00,50.27,50.31,50.26,50.3,18804.0,41.0218,41.0545,41.0137,41.0463,18804.0
2019-07-11 11:20:00,50.3,50.32,50.27,50.3,28793.0,41.0463,41.0626,41.0218,41.0463,28793.0
2019-07-11 11:25:00,50.3,50.31,50.25,50.27,29552.0,41.0463,41.0545,41.0055,41.0218,29552.0
2019-07-11 11:30:00,50.26,50.27,50.22,50.23,20636.0,41.0137,41.0218,40.981,40.9892,20636.0
2019-07-11 11:35:00,50.24,50.29,50.24,50.28,13204.0,40.9974,41.0382,40.9974,41.03,13204.0
2019-07-11 11:40:00,50.29,50.37,50.24,50.34,125740.0,41.0382,41.1034,40.9974,41.079,125740.0
2019-07-11 11:45:00,50.34,50.34,50.28,50.3,25272.0,41.079,41.079,41.03,41.0463,25272.0
2019-07-11 11:50:00,50.29,50.34,50.26,50.3,29717.0,41.0382,41.079,41.0137,41.0463,29717.0
2019-07-11 11:55:00,50.3,50.3,50.22,50.24,30754.0,41.0463,41.0463,40.981,40.9974,30754.0
2019-07-11 12:00:00,50.24,50.28,50.23,50.26,13859.0,40.9974,41.03,40.9892,41.0137,13859.0
2019-07-11 12:05:00,50.25,50.27,50.22,50.23,11205.0,41.0055,41.0218,40.981,40.9892,11205.0
2019-07-11 12:10:00,50.23,50.24,50.2,50.23,16571.0,40.9892,40.9974,40.9647,40.9892,16571.0
2019-07-11 12:15:00,50.23,50.24,50.22,50.23,12000.0,40.9892,40.9974,40.981,40.9892,12000.0
2019-07-11 12:20:00,50.23,50.29,50.23,50.28,16478.0,40.9892,41.0382,40.9892,41.03,16478.0
2019-07-11 12:25:00,50.27,50.28,50.22,50.23,15100.0,41.0218,41.03,40.981,40.9892,15100.0
2019-07-11 12:30:00,50.22,50.22,50.16,50.17,9662.0,40.981,40.981,40.9321,40.9402,9662.0
2019-07-11 12:35:00,50.17,50.19,50.16,50.18,10169.0,40.9402,40.9566,40.9321,40.9484,10169.0
2019-07-11 12:40:00,50.19,50.22,50.18,50.19,15154.0,40.9566,40.981,40.9484,40.9566,15154.0
2019-07-11 12:45:00,50.2,50.21,50.16,50.16,16242.0,40.9647,40.9729,40.9321,40.9321,16242.0
2019-07-11 12:50:00,50.16,50.21,50.16,50.19,15947.0,40.9321,40.9729,40.9321,40.9566,15947.0
2019-07-11 12:55:00,50.19,50.19,50.16,50.16,10199.0,40.9566,40.9566,40.9321,40.9321,10199.0
2019-07-11 13:00:00,50.16,50.21,50.16,50.21,28232.0,40.9321,40.9729,40.9321,40.9729,28232.0
2019-07-11 13:05:00,50.21,50.23,50.16,50.16,17933.0,40.9729,40.9892,40.9321,40.9321,17933.0
2019-07-11 13:10:00,50.16,50.19,50.15,50.17,17521.0,40.9321,40.9566,40.9239,40.9402,17521.0
2019-07-11 13:15:00,50.17,50.2,50.17,50.19,14337.0,40.9402,40.9647,40.9402,40.9566,14337.0
2019-07-11 13:20:00,50.19,50.2,50.17,50.18,15080.0,40.9566,40.9647,40.9402,40.9484,15080.0
2019-07-11 13:25:00,50.18,50.19,50.14,50.15,18172.0,40.9484,40.9566,40.9158,40.9239,18172.0
2019-07-11 13:30:00,50.15,50.2,50.13,50.13,37481.0,40.9239,40.9647,40.9076,40.9076,37481.0
2019-07-11 13:35:00,50.14,50.21,50.14,50.21,15483.0,40.9158,40.9729,40.9158,40.9729,15483.0
2019-07-11 13:40:00,50.21,50.21,50.15,50.17,18365.0,40.9729,40.9729,40.9239,40.9402,18365.0
2019-07-11 13:45:00,50.17,50.21,50.16,50.21,18484.0,40.9402,40.9729,40.9321,40.9729,18484.0
2019-07-11 13:50:00,50.2,50.24,50.16,50.22,21809.0,40.9647,40.9974,40.9321,40.981,21809.0
2019-07-11 13:55:00,50.22,50.25,50.22,50.22,21267.0,40.981,41.0055,40.981,40.981,21267.0
2019-07-11 14:00:00,50.22,50.23,50.2,50.21,18936.0,40.981,40.9892,40.9647,40.9729,18936.0
2019-07-11 14:05:00,50.22,50.22,50.19,50.2,12500.0,40.981,40.981,40.9566,40.9647,12500.0
2019-07-11 14:10:00,50.2,50.22,50.17,50.18,18855.0,40.9647,40.981,40.9402,40.9484,18855.0
2019-07-11 14:15:00,50.18,50.18,50.12,50.12,13114.0,40.9484,40.9484,40.8994,40.8994,13114.0
2019-07-11 14:20:00,50.13,50.18,50.12,50.14,47928.0,40.9076,40.9484,40.8994,40.9158,47928.0
2019-07-11 14:25:00,50.14,50.17,50.13,50.15,36705.0,40.9158,40.9402,40.9076,40.9239,36705.0
2019-07-11 14:30:00,50.15,50.26,50.14,50.25,55869.0,40.9239,41.0137,40.9158,41.0055,55869.0
2019-07-11 14:35:00,50.25,50.27,50.24,50.25,16103.0,41.0055,41.0218,40.9974,41.0055,16103.0
2019-07-11 14:40:00,50.24,50.29,50.23,50.29,38985.0,40.9974,41.0382,40.9892,41.0382,38985.0
2019-07-11 14:45:00,50.3,50.31,50.28,50.29,19893.0,41.0463,41.0545,41.03,41.0382,19893.0
2019-07-11 14:50:00,50.3,50.32,50.29,50.3,55382.0,41.0463,41.0626,41.0382,41.0463,55382.0
2019-07-11 14:55:00,50.3,50.31,50.28,50.29,43872.0,41.0463,41.0545,41.03,41.0382,43872.0
2019-07-11 15:00:00,50.28,50.31,50.28,50.31,53347.0,41.03,41.0545,41.03,41.0545,53347.0
2019-07-11 15:05:00,50.3,50.34,50.28,50.32,52276.0,41.0463,41.079,41.03,41.0626,52276.0
2019-07-11 15:10:00,50.32,50.33,50.28,50.3,57384.0,41.0626,41.0708,41.03,41.0463,57384.0
2019-07-11 15:15:00,50.3,50.34,50.3,50.34,92143.0,41.0463,41.079,41.0463,41.079,92143.0
2019-07-11 15:20:00,50.34,50.36,50.29,50.3,62853.0,41.079,41.0953,41.0382,41.0463,62853.0
2019-07-11 15:25:00,50.3,50.32,50.29,50.29,60625.0,41.0463,41.0626,41.0382,41.0382,60625.0
2019-07-11 15:30:00,50.29,50.32,50.25,50.31,83715.0,41.0382,41.0626,41.0055,41.0545,83715.0
2019-07-11 15:35:00,50.31,50.33,50.29,50.32,128763.0,41.0545,41.0708,41.0382,41.0626,128763.0
2019-07-11 15:40:00,50.32,50.33,50.29,50.3,90878.0,41.0626,41.0708,41.0382,41.0463,90878.0
2019-07-11 15:45:00,50.3,50.32,50.26,50.3,142027.0,41.0463,41.0626,41.0137,41.0463,142027.0
2019-07-11 15:50:00,50.3,50.35,50.29,50.31,166924.0,41.0463,41.0871,41.0382,41.0545,166924.0
2019-07-11 15:55:00,50.31,50.43,50.3,50.41,333141.0,41.0545,41.1524,41.0463,41.1361,333141.0
2019-07-12 09:30:00,50.52,50.66,50.49,50.54,70811.0,41.2259,41.3401,41.2014,41.2422,70811.0
2019-07-12 09:35:00,50.55,50.61,50.49,50.6,27069.0,41.2503,41.2993,41.2014,41.2911,27069.0
2019-07-12 09:40:00,50.6,50.61,50.45,50.47,35487.0,41.2911,41.2993,41.1687,41.1851,35487.0
2019-07-12 09:45:00,50.48,50.52,50.45,50.49,26659.0,41.1932,41.2259,41.1687,41.2014,26659.0
2019-07-12 09:50:00,50.48,50.55,50.46,50.51,43383.0,41.1932,41.2503,41.1769,41.2177,43383.0
2019-07-12 09:55:00,50.52,50.54,50.48,50.51,18788.0,41.2259,41.2422,41.1932,41.2177,18788.0
2019-07-12 10:00:00,50.5,50.54,50.48,50.49,19158.0,41.2095,41.2422,41.1932,41.2014,19158.0
2019-07-12 10:05:00,50.49,50.52,50.48,50.51,28556.0,41.2014,41.2259,41.1932,41.2177,28556.0
2019-07-12 10:10:00,50.51,50.53,50.48,50.52,27102.0,41.2177,41.234,41.1932,41.2259,27102.0
2019-07-12 10:15:00,50.51,50.54,50.51,50.51,34642.0,41.2177,41.2422,41.2177,41.2177,34642.0
2019-07-12 10:20:00,50.51,50.55,50.5,50.53,46155.0,41.2177,41.2503,41.2095,41.234,46155.0
2019-07-12 10:25:00,50.52,50.53,50.49,50.52,24038.0,41.2259,41.234,41.2014,41.2259,24038.0
2019-07-12 10:30:00,50.52,50.55,50.49,50.52,22022.0,41.2259,41.2503,41.2014,41.2259,22022.0
2019-07-12 10:35:00,50.52,50.56,50.5,50.53,21051.0,41.2259,41.2585,41.2095,41.234,21051.0
2019-07-12 10:40:00,50.52,50.54,50.5,50.52,14680.0,41.2259,41.2422,41.2095,41.2259,14680.0
2019-07-12 10:45:00,50.53,50.55,50.48,50.49,15388.0,41.234,41.2503,41.1932,41.2014,15388.0
2019-07-12 10:50:00,50.49,50.51,50.48,50.5,25942.0,41.2014,41.2177,41.1932,41.2095,25942.0
2019-07-12 10:55:00,50.5,50.5,50.46,50.48,11314.0,41.2095,41.2095,41.1769,41.1932,11314.0
2019-07-12 11:00:00,50.47,50.52,50.44,50.51,44034.0,41.1851,41.2259,41.1606,41.2177,44034.0
2019-07-12 11:05:00,50.52,50.54,50.51,50.51,24086.0,41.2259,41.2422,41.2177,41.2177,24086.0
2019-07-12 11:10:00,50.51,50.52,50.42,50.44,24753.0,41.2177,41.2259,41.1443,41.1606,24753.0
2019-07-12 11:15:00,50.44,50.48,50.43,50.48,13319.0,41.1606,41.1932,41.1524,41.1932,13319.0
2019-07-12 11:20:00,50.49,50.55,50.48,50.54,13885.0,41.2014,41.2503,41.1932,41.2422,13885.0
2019-07-12 11:25:00,50.54,50.54,50.5,50.52,9486.0,41.2422,41.2422,41.2095,41.2259,9486.0
2019-07-12 11:30:00,50.53,50.57,50.52,50.56,24461.0,41.234,41.2667,41.2259,41.2585,24461.0
2019-07-12 11:35:00,50.55,50.57,50.53,50.53,12562.0,41.2503,41.2667,41.234,41.234,12562.0
2019-07-12 11:40:00,50.54,50.65,50.54,50.64,32927.0,41.2422,41.3319,41.2422,41.3238,32927.0
2019-07-12 11:45:00,50.64,50.68,50.63,50.67,16362.0,41.3238,41.3564,41.3156,41.3483,16362.0
2019-07-12 11:50:00,50.66,50.67,50.6,50.61,12061.0,41.3401,41.3483,41.2911,41.2993,12061.0
2019-07-12 11:55:00,50.6,50.63,50.59,50.6,22391.0,41.2911,41.3156,41.283,41.2911,22391.0
2019-07-12 12:00:00,50.6,50.6,50.56,50.56,22906.0,41.2911,41.2911,41.2585,41.2585,22906.0
2019-07-12 12:05:00,50.56,50.6,50.54,50.59,28217.0,41.2585,41.2911,41.2422,41.283,28217.0
2019-07-12 12:10:00,50.58,50.58,50.47,50.52,90609.0,41.2748,41.2748,41.1851,41.2259,90609.0
2019-07-12 12:15:00,50.52,50.53,50.49,50.5,15383.0,41.2259,41.234,41.2014,41.2095,15383.0
2019-07-12 12:20:00,50.5,50.51,50.44,50.45,15005.0,41.2095,41.2177,41.1606,41.1687,15005.0
2019-07-12 12:25:00,50.45,50.5,50.44,50.48,20761.0,41.1687,41.2095,41.1606,41.1932,20761.0
2019-07-12 12:30:00,50.49,50.52,50.48,50.51,20022.0,41.2014,41.2259,41.1932,41.2177,20022.0
2019-07-12 12:35:00,50.52,50.57,50.51,50.56,17349.0,41.2259,41.2667,41.2177,41.2585,17349.0
2019-07-12 12:40:00,50.56,50.56,50.49,50.52,14044.0,41.2585,41.2585,41.2014,41.2259,14044.0
2019-07-12 12:45:00,50.53,50.54,50.52,50.53,9343.0,41.234,41.2422,41.2259,41.234,9343.0
2019-07-12 12:50:00,50.54,50.54,50.52,50.53,7024.0,41.2422,41.2422,41.2259,41.234,7024.0
2019-07-12 12:55:00,50.53,50.54,50.52,50.53,13432.0,41.234,41.2422,41.2259,41.234,13432.0
2019-07-12 13:00:00,50.54,50.56,50.51,50.51,21780.0,41.2422,41.2585,41.2177,41.2177,21780.0
2019-07-12 13:05:00,50.51,50.51,50.49,50.5,11283.0,41.2177,41.2177,41.2014,41.2095,11283.0
2019-07-12 13:10:00,50.51,50.56,50.49,50.53,28288.0,41.2177,41.2585,41.2014,41.234,28288.0
2019-07-12 13:15:00,50.53,50.53,50.51,50.52,8311.0,41.234,41.234,41.2177,41.2259,8311.0
2019-07-12 13:20:00,50.52,50.56,50.52,50.53,12478.0,41.2259,41.2585,41.2259,41.234,12478.0
2019-07-12 13:25:00,50.53,50.56,50.52,50.55,12490.0,41.234,41.2585,41.2259,41.2503,12490.0
2019-07-12 13:30:00,50.55,50.56,50.54,50.55,10630.0,41.2503,41.2585,41.2422,41.2503,10630.0
2019-07-12 13:35:00,50.55,50.55,50.53,50.55,12551.0,41.2503,41.2503,41.234,41.2503,12551.0
2019-07-12 13:40:00,50.54,50.58,50.52,50.58,54382.0,41.2422,41.2748,41.2259,41.2748,54382.0
2019-07-12 13:45:00,50.58,50.6,50.57,50.58,8257.0,41.2748,41.2911,41.2667,41.2748,8257.0
2019-07-12 13:50:00,50.57,50.58,50.57,50.58,9282.0,41.2667,41.2748,41.2667,41.2748,9282.0
2019-07-12 13:55:00,50.59,50.6,50.56,50.59,15729.0,41.283,41.2911,41.2585,41.283,15729.0
2019-07-12 14:00:00,50.59,50.62,50.58,50.61,9134.0,41.283,41.3075,41.2748,41.2993,9134.0
2019-07-12 14:05:00,50.62,50.62,50.61,50.62,6382.0,41.3075,41.3075,41.2993,41.3075,6382.0
2019-07-12 14:10:00,50.62,50.63,50.61,50.63,14161.0,41.3075,41.3156,41.2993,41.3156,14161.0
2019-07-12 14:15:00,50.63,50.67,50.62,50.66,11114.0,41.3156,41.3483,41.3075,41.3401,11114.0
2019-07-12 14:20:00,50.66,50.68,50.64,50.65,14320.0,41.3401,41.3564,41.3238,41.3319,14320.0
2019-07-12 14:25:00,50.65,50.66,50.64,50.66,12656.0,41.3319,41.3401,41.3238,41.3401,12656.0
2019-07-12 14:30:00,50.65,50.7,50.64,50.7,18440.0,41.3319,41.3727,41.3238,41.3727,18440.0
2019-07-12 14:35:00,50.7,50.75,50.69,50.74,15623.0,41.3727,41.4135,41.3646,41.4054,15623.0
2019-07-12 14:40:00,50.73,50.75,50.71,50.73,33973.0,41.3972,41.4135,41.3809,41.3972,33973.0
2019-07-12 14:45:00,50.74,50.8,50.73,50.8,32677.0,41.4054,41.4543,41.3972,41.4543,32677.0
2019-07-12 14:50:00,50.79,50.84,50.78,50.84,60686.0,41.4462,41.487,41.438,41.487,60686.0
2019-07-12 14:55:00,50.84,50.84,50.8,50.82,42067.0,41.487,41.487,41.4543,41.4707,42067.0
2019-07-12 15:00:00,50.82,50.84,50.78,50.8,33011.0,41.4707,41.487,41.438,41.4543,33011.0
2019-07-12 15:05:00,50.8,50.87,50.8,50.86,51380.0,41.4543,41.5115,41.4543,41.5033,51380.0
2019-07-12 15:10:00,50.86,50.89,50.85,50.89,29549.0,41.5033,41.5278,41.4951,41.5278,29549.0
2019-07-12 15:15:00,50.89,50.92,50.87,50.88,31145.0,41.5278,41.5523,41.5115,41.5196,31145.0
2019-07-12 15:20:00,50.88,50.89,50.83,50.84,42448.0,41.5196,41.5278,41.4788,41.487,42448.0
2019-07-12 15:25:00,50.83,50.87,50.81,50.82,26711.0,41.4788,41.5115,41.4625,41.4707,26711.0
2019-07-12 15:30:00,50.82,50.87,50.81,50.86,37970.0,41.4707,41.5115,41.4625,41.5033,37970.0
2019-07-12 15:35:00,50.85,50.88,50.85,50.87,32663.0,41.4951,41.5196,41.4951,41.5115,32663.0
2019-07-12 15:40:00,50.86,50.9,50.86,50.89,37316.0,41.5033,41.5359,41.5033,41.5278,37316.0
2019-07-12 15:45:00,50.88,50.9,50.87,50.89,56699.0,41.5196,41.5359,41.5115,41.5278,56699.0
2019-07-12 15:50:00,50.89,50.89,50.82,50.88,159226.0,41.5278,41.5278,41.4707,41.5196,159226.0
2019-07-12 15:55:00,50.88,50.93,50.88,50.92,311319.0,41.5196,41.5604,41.5196,41.5523,311319.0
2019-07-15 09:30:00,50.9,50.95,50.66,50.69,54231.0,41.5359,41.5767,41.3401,41.3646,54231.0
2019-07-15 09:35:00,50.67,50.68,50.53,50.63,42091.0,41.3483,41.3564,41.234,41.3156,42091.0
2019-07-15 09:40:00,50.61,50.76,50.56,50.73,28504.0,41.2993,41.4217,41.2585,41.3972,28504.0
2019-07-15 09:45:00,50.73,50.75,50.63,50.65,31945.0,41.3972,41.4135,41.3156,41.3319,31945.0
2019-07-15 09:50:00,50.66,50.66,50.5,50.57,45803.0,41.3401,41.3401,41.2095,41.2667,45803.0
2019-07-15 09:55:00,50.58,50.61,50.53,50.58,20370.0,41.2748,41.2993,41.234,41.2748,20370.0
2019-07-15 10:00:00,50.58,50.58,50.49,50.57,29158.0,41.2748,41.2748,41.2014,41.2667,29158.0
2019-07-15 10:05:00,50.57,50.58,50.52,50.53,12215.0,41.2667,41.2748,41.2259,41.234,12215.0
2019-07-15 10:10:00,50.52,50.52,50.46,50.5,24546.0,41.2259,41.2259,41.1769,41.2095,24546.0
2019-07-15 10:15:00,50.49,50.5,50.44,50.49,30290.0,41.2014,41.2095,41.1606,41.2014,30290.0
2019-07-15 10:20:00,50.48,50.52,50.43,50.52,32471.0,41.1932,41.2259,41.1524,41.2259,32471.0
2019-07-15 10:25:00,50.5,50.5,50.4,50.45,59801.0,41.2095,41.2095,41.1279,41.1687,59801.0
2019-07-15 10:30:00,50.45,50.57,50.44,50.54,54054.0,41.1687,41.2667,41.1606,41.2422,54054.0
2019-07-15 10:35:00,50.54,50.57,50.51,50.54,38651.0,41.2422,41.2667,41.2177,41.2422,38651.0
2019-07-15 10:40:00,50.54,50.55,50.5,50.52,17896.0,41.2422,41.2503,41.2095,41.2259,17896.0
2019-07-15 10:45:00,50.51,50.52,50.49,50.52,14163.0,41.2177,41.2259,41.2014,41.2259,14163.0
2019-07-15 10:50:00,50.53,50.58,50.51,50.55,24602.0,41.234,41.2748,41.2177,41.2503,24602.0
2019-07-15 10:55:00,50.55,50.56,50.52,50.55,19330.0,41.2503,41.2585,41.2259,41.2503,19330.0
2019-07-15 11:00:00,50.56,50.56,50.53,50.53,55035.0,41.2585,41.2585,41.234,41.234,55035.0
2019-07-15 11:05:00,50.52,50.57,50.52,50.54,36464.0,41.2259,41.2667,41.2259,41.2422,36464.0
2019-07-15 11:10:00,50.55,50.56,50.45,50.47,61980.0,41.2503,41.2585,41.1687,41.1851,61980.0
2019-07-15 11:15:00,50.48,50.51,50.46,50.46,15642.0,41.1932,41.2177,41.1769,41.1769,15642.0
2019-07-15 11:20:00,50.46,50.48,50.43,50.47,17605.0,41.1769,41.1932,41.1524,41.1851,17605.0
2019-07-15 11:25:00,50.47,50.47,50.44,50.45,10696.0,41.1851,41.1851,41.1606,41.1687,10696.0
2019-07-15 11:30:00,50.45,50.47,50.42,50.45,21947.0,41.1687,41.1851,41.1443,41.1687,21947.0
2019-07-15 11:35:00,50.45,50.49,50.45,50.47,9165.0,41.1687,41.2014,41.1687,41.1851,9165.0
2019-07-15 11:40:00,50.47,50.49,50.46,50.46,10555.0,41.1851,41.2014,41.1769,41.1769,10555.0
2019-07-15 11:45:00,50.45,50.49,50.45,50.45,13059.0,41.1687,41.2014,41.1687,41.1687,13059.0
2019-07-15 11:50:00,50.45,50.48,50.45,50.47,9200.0,41.1687,41.1932,41.1687,41.1851,9200.0
2019-07-15 11:55:00,50.47,50.49,50.45,50.48,10800.0,41.1851,41.2014,41.1687,41.1932,10800.0
2019-07-15 12:00:00,50.48,50.5,50.46,50.48,12413.0,41.1932,41.2095,41.1769,41.1932,12413.0
2019-07-15 12:05:00,50.48,50.49,50.46,50.47,12427.0,41.1932,41.2014,41.1769,41.1851,12427.0
2019-07-15 12:10:00,50.47,50.5,50.46,50.48,6925.0,41.1851,41.2095,41.1769,41.1932,6925.0
2019-07-15 12:15:00,50.48,50.5,50.47,50.49,25987.0,41.1932,41.2095,41.1851,41.2014,25987.0
2019-07-15 12:20:00,50.5,50.51,50.48,50.5,15692.0,41.2095,41.2177,41.1932,41.2095,15692.0
2019-07-15 12:25:00,50.5,50.51,50.49,50.5,27585.0,41.2095,41.2177,41.2014,41.2095,27585.0
2019-07-15 12:30:00,50.5,50.5,50.49,50.5,22805.0,41.2095,41.2095,41.2014,41.2095,22805.0
2019-07-15 12:35:00,50.49,50.54,50.48,50.54,54882.0,41.2014,41.2422,41.1932,41.2422,54882.0
2019-07-15 12:40:00,50.53,50.54,50.52,50.53,5890.0,41.234,41.2422,41.2259,41.234,5890.0
2019-07-15 12:45:00,50.53,50.54,50.5,50.52,15988.0,41.234,41.2422,41.2095,41.2259,15988.0
2019-07-15 12:50:00,50.51,50.51,50.48,50.49,6940.0,41.2177,41.2177,41.1932,41.2014,6940.0
2019-07-15 12:55:00,50.48,50.52,50.48,50.51,9630.0,41.1932,41.2259,41.1932,41.2177,9630.0
2019-07-15 13:00:00,50.51,50.52,50.5,50.5,5858.0,41.2177,41.2259,41.2095,41.2095,5858.0
2019-07-15 13:05:00,50.5,50.51,50.46,50.47,8957.0,41.2095,41.2177,41.1769,41.1851,8957.0
2019-07-15 13:10:00,50.47,50.5,50.46,50.49,6174.0,41.1851,41.2095,41.1769,41.2014,6174.0
2019-07-15 13:15:00,50.48,50.51,50.48,50.5,8199.0,41.1932,41.2177,41.1932,41.2095,8199.0
2019-07-15 13:20:00,50.49,50.5,50.47,50.47,11086.0,41.2014,41.2095,41.1851,41.1851,11086.0
2019-07-15 13:25:00,50.48,50.48,50.45,50.48,7555.0,41.1932,41.1932,41.1687,41.1932,7555.0
2019-07-15 13:30:00,50.47,50.5,50.45,50.5,9467.0,41.1851,41.2095,41.1687,41.2095,9467.0
2019-07-15 13:35:00,50.49,50.55,50.49,50.54,9944.0,41.2014,41.2503,41.2014,41.2422,9944.0
2019-07-15 13:40:00,50.54,50.55,50.52,50.53,6169.0,41.2422,41.2503,41.2259,41.234,6169.0
2019-07-15 13:45:00,50.54,50.55,50.53,50.53,5943.0,41.2422,41.2503,41.234,41.234,5943.0
2019-07-15 13:50:00,50.54,50.57,50.54,50.56,10953.0,41.2422,41.2667,41.2422,41.2585,10953.0
2019-07-15 13:55:00,50.57,50.57,50.56,50.57,6377.0,41.2667,41.2667,41.2585,41.2667,6377.0
2019-07-15 14:00:00,50.56,50.58,50.55,50.55,21977.0,41.2585,41.2748,41.2503,41.2503,21977.0
2019-07-15 14:05:00,50.56,50.59,50.54,50.59,10523.0,41.2585,41.283,41.2422,41.283,10523.0
2019-07-15 14:10:00,50.58,50.62,50.58,50.61,11053.0,41.2748,41.3075,41.2748,41.2993,11053.0
2019-07-15 14:15:00,50.62,50.65,50.6,50.63,7696.0,41.3075,41.3319,41.2911,41.3156,7696.0
2019-07-15 14:20:00,50.64,50.67,50.63,50.65,10265.0,41.3238,41.3483,41.3156,41.3319,10265.0
2019-07-15 14:25:00,50.66,50.69,50.65,50.67,6936.0,41.3401,41.3646,41.3319,41.3483,6936.0
2019-07-15 14:30:00,50.66,50.7,50.66,50.69,24840.0,41.3401,41.3727,41.3401,41.3646,24840.0
2019-07-15 14:35:00,50.69,50.71,50.68,50.7,10300.0,41.3646,41.3809,41.3564,41.3727,10300.0
2019-07-15 14:40:00,50.7,50.7,50.66,50.68,4091.0,41.3727,41.3727,41.3401,41.3564,4091.0
2019-07-15 14:45:00,50.67,50.69,50.66,50.66,9178.0,41.3483,41.3646,41.3401,41.3401,9178.0
2019-07-15 14:50:00,50.66,50.69,50.66,50.67,18454.0,41.3401,41.3646,41.3401,41.3483,18454.0
2019-07-15 14:55:00,50.67,50.71,50.67,50.71,10068.0,41.3483,41.3809,41.3483,41.3809,10068.0
2019-07-15 15:00:00,50.71,50.72,50.7,50.71,11872.0,41.3809,41.3891,41.3727,41.3809,11872.0
2019-07-15 15:05:00,50.71,50.72,50.66,50.68,9966.0,41.3809,41.3891,41.3401,41.3564,9966.0
2019-07-15 15:10:00,50.68,50.69,50.65,50.66,12924.0,41.3564,41.3646,41.3319,41.3401,12924.0
2019-07-15 15:15:00,50.66,50.66,50.62,50.63,14139.0,41.3401,41.3401,41.3075,41.3156,14139.0
2019-07-15 15:20:00,50.63,50.67,50.62,50.66,15717.0,41.3156,41.3483,41.3075,41.3401,15717.0
2019-07-15 15:25:00,50.66,50.67,50.63,50.67,13254.0,41.3401,41.3483,41.3156,41.3483,13254.0
2019-07-15 15:30:00,50.66,50.71,50.6,50.61,78669.0,41.3401,41.3809,41.2911,41.2993,78669.0
2019-07-15 15:35:00,50.61,50.61,50.53,50.57,45045.0,41.2993,41.2993,41.234,41.2667,45045.0
2019-07-15 15:40:00,50.57,50.66,50.57,50.65,47830.0,41.2667,41.3401,41.2667,41.3319,47830.0
2019-07-15 15:45:00,50.65,50.67,50.63,50.66,43066.0,41.3319,41.3483,41.3156,41.3401,43066.0
2019-07-15 15:50:00,50.66,50.76,50.65,50.76,86561.0,41.3401,41.4217,41.3319,41.4217,86561.0
2019-07-15 15:55:00,50.76,50.79,50.71,50.77,248649.0,41.4217,41.4462,41.3809,41.4299,248649.0
2019-07-16 09:30:00,50.45,50.62,50.07,50.2,193571.0,41.1687,41.3075,40.8586,40.9647,193571.0
2019-07-16 09:35:00,50.19,50.45,50.19,50.39,78229.0,40.9566,41.1687,40.9566,41.1198,78229.0
2019-07-16 09:40:00,50.37,50.51,50.36,50.46,44062.0,41.1034,41.2177,41.0953,41.1769,44062.0
2019-07-16 09:45:00,50.46,50.49,50.38,50.48,93320.0,41.1769,41.2014,41.1116,41.1932,93320.0
2019-07-16 09:50:00,50.48,50.52,50.43,50.43,24387.0,41.1932,41.2259,41.1524,41.1524,24387.0
2019-07-16 09:55:00,50.43,50.5,50.42,50.5,44692.0,41.1524,41.2095,41.1443,41.2095,44692.0
2019-07-16 10:00:00,50.5,50.59,50.47,50.58,30289.0,41.2095,41.283,41.1851,41.2748,30289.0
2019-07-16 10:05:00,50.58,50.58,50.51,50.56,38597.0,41.2748,41.2748,41.2177,41.2585,38597.0
2019-07-16 10:10:00,50.56,50.61,50.46,50.48,26407.0,41.2585,41.2993,41.1769,41.1932,26407.0
2019-07-16 10:15:00,50.47,50.51,50.47,50.5,29199.0,41.1851,41.2177,41.1851,41.2095,29199.0
2019-07-16 10:20:00,50.51,50.63,50.51,50.55,34219.0,41.2177,41.3156,41.2177,41.2503,34219.0
2019-07-16 10:25:00,50.54,50.58,50.5,50.55,38402.0,41.2422,41.2748,41.2095,41.2503,38402.0
2019-07-16 10:30:00,50.56,50.61,50.55,50.59,24474.0,41.2585,41.2993,41.2503,41.283,24474.0
2019-07-16 10:35:00,50.59,50.59,50.43,50.44,46784.0,41.283,41.283,41.1524,41.1606,46784.0
2019-07-16 10:40:00,50.44,50.56,50.43,50.55,65448.0,41.1606,41.2585,41.1524,41.2503,65448.0
2019-07-16 10:45:00,50.55,50.57,50.51,50.51,23012.0,41.2503,41.2667,41.2177,41.2177,23012.0
2019-07-16 10:50:00,50.51,50.55,50.48,50.55,24913.0,41.2177,41.2503,41.1932,41.2503,24913.0
2019-07-16 10:55:00,50.54,50.58,50.48,50.5,43324.0,41.2422,41.2748,41.1932,41.2095,43324.0
2019-07-16 11:00:00,50.5,50.53,50.48,50.53,18451.0,41.2095,41.234,41.1932,41.234,18451.0
2019-07-16 11:05:00,50.52,50.58,50.51,50.58,13256.0,41.2259,41.2748,41.2177,41.2748,13256.0
2019-07-16 11:10:00,50.57,50.63,50.56,50.59,36080.0,41.2667,41.3156,41.2585,41.283,36080.0
2019-07-16 11:15:00,50.6,50.61,50.55,50.58,96658.0,41.2911,41.2993,41.2503,41.2748,96658.0
2019-07-16 11:20:00,50.57,50.63,50.57,50.58,29624.0,41.2667,41.3156,41.2667,41.2748,29624.0
2019-07-16 11:25:00,50.58,50.58,50.55,50.58,24425.0,41.2748,41.2748,41.2503,41.2748,24425.0
2019-07-16 11:30:00,50.59,50.59,50.56,50.58,15476.0,41.283,41.283,41.2585,41.2748,15476.0
2019-07-16 11:35:00,50.58,50.65,50.58,50.64,19357.0,41.2748,41.3319,41.2748,41.3238,19357.0
2019-07-16 11:40:00,50.64,50.67,50.62,50.66,41933.0,41.3238,41.3483,41.3075,41.3401,41933.0
2019-07-16 11:45:00,50.66,50.67,50.55,50.56,29554.0,41.3401,41.3483,41.2503,41.2585,29554.0
2019-07-16 11:50:00,50.56,50.61,50.54,50.61,37271.0,41.2585,41.2993,41.2422,41.2993,37271.0
2019-07-16 11:55:00,50.61,50.64,50.53,50.54,48985.0,41.2993,41.3238,41.234,41.2422,48985.0
2019-07-16 12:00:00,50.55,50.57,50.52,50.53,18793.0,41.2503,41.2667,41.2259,41.234,18793.0
2019-07-16 12:05:00,50.53,50.53,50.44,50.44,37665.0,41.234,41.234,41.1606,41.1606,37665.0
2019-07-16 12:10:00,50.44,50.48,50.41,50.46,25999.0,41.1606,41.1932,41.1361,41.1769,25999.0
2019-07-16 12:15:00,50.47,50.47,50.4,50.41,32652.0,41.1851,41.1851,41.1279,41.1361,32652.0
2019-07-16 12:20:00,50.4,50.45,50.38,50.44,28142.0,41.1279,41.1687,41.1116,41.1606,28142.0
2019-07-16 12:25:00,50.45,50.47,50.4,50.41,28129.0,41.1687,41.1851,41.1279,41.1361,28129.0
2019-07-16 12:30:00,50.41,50.43,50.39,50.43,19429.0,41.1361,41.1524,41.1198,41.1524,19429.0
2019-07-16 12:35:00,50.43,50.51,50.41,50.48,22595.0,41.1524,41.2177,41.1361,41.1932,22595.0
2019-07-16 12:40:00,50.48,50.54,50.48,50.52,20573.0,41.1932,41.2422,41.1932,41.2259,20573.0
2019-07-16 12:45:00,50.52,50.52,50.49,50.5,10276.0,41.2259,41.2259,41.2014,41.2095,10276.0
2019-07-16 12:50:00,50.49,50.49,50.45,50.47,18848.0,41.2014,41.2014,41.1687,41.1851,18848.0
2019-07-16 12:55:00,50.46,50.47,50.39,50.41,39113.0,41.1769,41.1851,41.1198,41.1361,39113.0
2019-07-16 13:00:00,50.41,50.54,50.4,50.54,37213.0,41.1361,41.2422,41.1279,41.2422,37213.0
2019-07-16 13:05:00,50.53,50.56,50.52,50.52,18110.0,41.234,41.2585,41.2259,41.2259,18110.0
2019-07-16 13:10:00,50.53,50.54,50.51,50.53,12748.0,41.234,41.2422,41.2177,41.234,12748.0
2019-07-16 13:15:00,50.53,50.53,50.5,50.52,21079.0,41.234,41.234,41.2095,41.2259,21079.0
2019-07-16 13:20:00,50.51,50.54,50.5,50.51,13899.0,41.2177,41.2422,41.2095,41.2177,13899.0
2019-07-16 13:25:00,50.51,50.52,50.48,50.48,15286.0,41.2177,41.2259,41.1932,41.1932,15286.0
2019-07-16 13:30:00,50.49,50.53,50.48,50.53,17291.0,41.2014,41.234,41.1932,41.234,17291.0
2019-07-16 13:35:00,50.53,50.53,50.5,50.51,14178.0,41.234,41.234,41.2095,41.2177,14178.0
2019-07-16 13:40:00,50.51,50.54,50.5,50.51,20995.0,41.2177,41.2422,41.2095,41.2177,20995.0
2019-07-16 13:45:00,50.5,50.52,50.46,50.49,19718.0,41.2095,41.2259,41.1769,41.2014,19718.0
2019-07-16 13:50:00,50.49,50.5,50.46,50.47,24219.0,41.2014,41.2095,41.1769,41.1851,24219.0
2019-07-16 13:55:00,50.47,50.47,50.44,50.45,30140.0,41.1851,41.1851,41.1606,41.1687,30140.0
2019-07-16 14:00:00,50.46,50.51,50.45,50.49,24988.0,41.1769,41.2177,41.1687,41.2014,24988.0
2019-07-16 14:05:00,50.49,50.51,50.47,50.49,23184.0,41.2014,41.2177,41.1851,41.2014,23184.0
2019-07-16 14:10:00,50.49,50.51,50.48,50.5,22894.0,41.2014,41.2177,41.1932,41.2095,22894.0
2019-07-16 14:15:00,50.5,50.51,50.45,50.45,21603.0,41.2095,41.2177,41.1687,41.1687,21603.0
2019-07-16 14:20:00,50.45,50.5,50.44,50.48,15406.0,41.1687,41.2095,41.1606,41.1932,15406.0
2019-07-16 14:25:00,50.48,50.48,50.45,50.47,35627.0,41.1932,41.1932,41.1687,41.1851,35627.0
2019-07-16 14:30:00,50.46,50.5,50.45,50.46,30662.0,41.1769,41.2095,41.1687,41.1769,30662.0
2019-07-16 14:35:00,50.46,50.53,50.45,50.53,18350.0,41.1769,41.234,41.1687,41.234,18350.0
2019-07-16 14:40:00,50.53,50.56,50.52,50.55,14044.0,41.234,41.2585,41.2259,41.2503,14044.0
2019-07-16 14:45:00,50.56,50.59,50.55,50.58,31307.0,41.2585,41.283,41.2503,41.2748,31307.0
2019-07-16 14:50:00,50.58,50.6,50.56,50.6,28983.0,41.2748,41.2911,41.2585,41.2911,28983.0
2019-07-16 14:55:00,50.59,50.59,50.52,50.54,37086.0,41.283,41.283,41.2259,41.2422,37086.0
2019-07-16 15:00:00,50.54,50.59,50.52,50.59,26670.0,41.2422,41.283,41.2259,41.283,26670.0
2019-07-16 15:05:00,50.59,50.59,50.55,50.57,23323.0,41.283,41.283,41.2503,41.2667,23323.0
2019-07-16 15:10:00,50.57,50.61,50.56,50.58,29965.0,41.2667,41.2993,41.2585,41.2748,29965.0
2019-07-16 15:15:00,50.58,50.61,50.56,50.6,27946.0,41.2748,41.2993,41.2585,41.2911,27946.0
2019-07-16 15:20:00,50.6,50.61,50.55,50.57,26343.0,41.2911,41.2993,41.2503,41.2667,26343.0
2019-07-16 15:25:00,50.57,50.59,50.56,50.57,73746.0,41.2667,41.283,41.2585,41.2667,73746.0
2019-07-16 15:30:00,50.58,50.61,50.56,50.58,60305.0,41.2748,41.2993,41.2585,41.2748,60305.0
2019-07-16 15:35:00,50.57,50.64,50.57,50.59,109025.0,41.2667,41.3238,41.2667,41.283,109025.0
2019-07-16 15:40:00,50.6,50.61,50.57,50.59,101129.0,41.2911,41.2993,41.2667,41.283,101129.0
2019-07-16 15:45:00,50.58,50.59,50.54,50.55,51327.0,41.2748,41.283,41.2422,41.2503,51327.0
2019-07-16 15:50:00,50.56,50.6,50.54,50.57,106387.0,41.2585,41.2911,41.2422,41.2667,106387.0
2019-07-16 15:55:00,50.57,50.59,50.49,50.5,189965.0,41.2667,41.283,41.2014,41.2095,189965.0
2019-07-17 09:30:00,50.42,50.5,50.23,50.28,145376.0,41.1443,41.2095,40.9892,41.03,145376.0
2019-07-17 09:35:00,50.28,50.28,50.19,50.26,20995.0,41.03,41.03,40.9566,41.0137,20995.0
2019-07-17 09:40:00,50.26,50.29,50.24,50.29,15107.0,41.0137,41.0382,40.9974,41.0382,15107.0
2019-07-17 09:45:00,50.29,50.29,50.1,50.17,47045.0,41.0382,41.0382,40.8831,40.9402,47045.0
2019-07-17 09:50:00,50.18,50.23,50.14,50.2,24604.0,40.9484,40.9892,40.9158,40.9647,24604.0
2019-07-17 09:55:00,50.19,50.27,50.19,50.21,28259.0,40.9566,41.0218,40.9566,40.9729,28259.0
2019-07-17 10:00:00,50.22,50.23,50.16,50.16,29108.0,40.981,40.9892,40.9321,40.9321,29108.0
2019-07-17 10:05:00,50.16,50.2,50.1,50.1,37824.0,40.9321,40.9647,40.8831,40.8831,37824.0
2019-07-17 10:10:00,50.11,50.19,50.1,50.12,27567.0,40.8913,40.9566,40.8831,40.8994,27567.0
2019-07-17 10:15:00,50.13,50.14,50.07,50.1,48709.0,40.9076,40.9158,40.8586,40.8831,48709.0
2019-07-17 10:20:00,50.1,50.16,50.09,50.12,15309.0,40.8831,40.9321,40.875,40.8994,15309.0
2019-07-17 10:25:00,50.13,50.14,50.03,50.04,65651.0,40.9076,40.9158,40.826,40.8342,65651.0
2019-07-17 10:30:00,50.03,50.14,50.02,50.14,45984.0,40.826,40.9158,40.8178,40.9158,45984.0
2019-07-17 10:35:00,50.13,50.14,49.99,49.99,37335.0,40.9076,40.9158,40.7934,40.7934,37335.0
2019-07-17 10:40:00,50.0,50.0,49.94,49.95,39729.0,40.8015,40.8015,40.7526,40.7607,39729.0
2019-07-17 10:45:00,49.95,49.96,49.85,49.87,31682.0,40.7607,40.7689,40.6791,40.6954,31682.0
2019-07-17 10:50:00,49.86,49.92,49.77,49.78,31017.0,40.6873,40.7362,40.6138,40.622,31017.0
2019-07-17 10:55:00,49.79,49.9,49.76,49.89,12159.0,40.6302,40.7199,40.6057,40.7118,12159.0
2019-07-17 11:00:00,49.89,49.98,49.89,49.93,31029.0,40.7118,40.7852,40.7118,40.7444,31029.0
2019-07-17 11:05:00,49.93,49.98,49.91,49.98,14274.0,40.7444,40.7852,40.7281,40.7852,14274.0
2019-07-17 11:10:00,49.99,50.01,49.97,49.97,21091.0,40.7934,40.8097,40.777,40.777,21091.0
2019-07-17 11:15:00,49.97,49.97,49.92,49.93,12203.0,40.777,40.777,40.7362,40.7444,12203.0
2019-07-17 11:20:00,49.92,50.02,49.92,49.99,20339.0,40.7362,40.8178,40.7362,40.7934,20339.0
2019-07-17 11:25:00,49.98,49.99,49.94,49.97,14462.0,40.7852,40.7934,40.7526,40.777,14462.0
2019-07-17 11:30:00,49.97,50.0,49.94,49.97,21221.0,40.777,40.8015,40.7526,40.777,21221.0
2019-07-17 11:35:00,49.96,50.06,49.94,50.03,32960.0,40.7689,40.8505,40.7526,40.826,32960.0
2019-07-17 11:40:00,50.02,50.08,50.0,50.08,19113.0,40.8178,40.8668,40.8015,40.8668,19113.0
2019-07-17 11:45:00,50.08,50.09,50.03,50.08,24911.0,40.8668,40.875,40.826,40.8668,24911.0
2019-07-17 11:50:00,50.08,50.12,50.07,50.12,25264.0,40.8668,40.8994,40.8586,40.8994,25264.0
2019-07-17 11:55:00,50.12,50.13,50.03,50.03,25715.0,40.8994,40.9076,40.826,40.826,25715.0
2019-07-17 12:00:00,50.03,50.06,50.0,50.03,33943.0,40.826,40.8505,40.8015,40.826,33943.0
2019-07-17 12:05:00,50.04,50.08,50.0,50.05,29459.0,40.8342,40.8668,40.8015,40.8423,29459.0
2019-07-17 12:10:00,50.04,50.06,50.0,50.03,33765.0,40.8342,40.8505,40.8015,40.826,33765.0
2019-07-17 12:15:00,50.03,50.08,50.01,50.08,21049.0,40.826,40.8668,40.8097,40.8668,21049.0
2019-07-17 12:20:00,50.07,50.1,50.05,50.1,20433.0,40.8586,40.8831,40.8423,40.8831,20433.0
2019-07-17 12:25:00,50.1,50.11,50.06,50.08,16166.0,40.8831,40.8913,40.8505,40.8668,16166.0
2019-07-17 12:30:00,50.08,50.08,50.04,50.05,19183.0,40.8668,40.8668,40.8342,40.8423,19183.0
2019-07-17 12:35:00,50.06,50.1,50.04,50.09,20007.0,40.8505,40.8831,40.8342,40.875,20007.0
2019-07-17 12:40:00,50.09,50.11,50.09,50.09,19415.0,40.875,40.8913,40.875,40.875,19415.0
2019-07-17 12:45:00,50.09,50.09,50.06,50.07,18007.0,40.875,40.875,40.8505,40.8586,18007.0
2019-07-17 12:50:00,50.07,50.11,50.06,50.1,19126.0,40.8586,40.8913,40.8505,40.8831,19126.0
2019-07-17 12:55:00,50.1,50.1,50.05,50.05,14561.0,40.8831,40.8831,40.8423,40.8423,14561.0
2019-07-17 13:00:00,50.06,50.09,50.06,50.09,13540.0,40.8505,40.875,40.8505,40.875,13540.0
2019-07-17 13:05:00,50.1,50.17,50.09,50.13,37494.0,40.8831,40.9402,40.875,40.9076,37494.0
2019-07-17 13:10:00,50.13,50.16,50.13,50.14,15289.0,40.9076,40.9321,40.9076,40.9158,15289.0
2019-07-17 13:15:00,50.15,50.18,50.14,50.18,17287.0,40.9239,40.9484,40.9158,40.9484,17287.0
2019-07-17 13:20:00,50.17,50.19,50.15,50.16,18148.0,40.9402,40.9566,40.9239,40.9321,18148.0
2019-07-17 13:25:00,50.16,50.2,50.16,50.18,10193.0,40.9321,40.9647,40.9321,40.9484,10193.0
2019-07-17 13:30:00,50.19,50.2,50.18,50.2,29423.0,40.9566,40.9647,40.9484,40.9647,29423.0
2019-07-17 13:35:00,50.19,50.23,50.19,50.19,24268.0,40.9566,40.9892,40.9566,40.9566,24268.0
2019-07-17 13:40:00,50.19,50.25,50.18,50.22,16034.0,40.9566,41.0055,40.9484,40.981,16034.0
2019-07-17 13:45:00,50.22,50.22,50.18,50.19,13984.0,40.981,40.981,40.9484,40.9566,13984.0
2019-07-17 13:50:00,50.18,50.19,50.16,50.19,15836.0,40.9484,40.9566,40.9321,40.9566,15836.0
2019-07-17 13:55:00,50.19,50.19,50.17,50.17,12748.0,40.9566,40.9566,40.9402,40.9402,12748.0
2019-07-17 14:00:00,50.17,50.17,50.07,50.1,33669.0,40.9402,40.9402,40.8586,40.8831,33669.0
2019-07-17 14:05:00,50.09,50.13,50.07,50.08,17839.0,40.875,40.9076,40.8586,40.8668,17839.0
2019-07-17 14:10:00,50.09,50.09,50.01,50.02,24742.0,40.875,40.875,40.8097,40.8178,24742.0
2019-07-17 14:15:00,50.01,50.05,50.01,50.05,15313.0,40.8097,40.8423,40.8097,40.8423,15313.0
2019-07-17 14:20:00,50.05,50.06,50.01,50.02,20048.0,40.8423,40.8505,40.8097,40.8178,20048.0
2019-07-17 14:25:00,50.01,50.03,49.98,49.98,30738.0,40.8097,40.826,40.7852,40.7852,30738.0
2019-07-17 14:30:00,49.98,50.02,49.97,50.02,27849.0,40.7852,40.8178,40.777,40.8178,27849.0
2019-07-17 14:35:00,50.01,50.07,50.01,50.06,18776.0,40.8097,40.8586,40.8097,40.8505,18776.0
2019-07-17 14:40:00,50.07,50.08,50.03,50.06,27217.0,40.8586,40.8668,40.826,40.8505,27217.0
2019-07-17 14:45:00,50.05,50.08,50.03,50.08,16259.0,40.8423,40.8668,40.826,40.8668,16259.0
2019-07-17 14:50:00,50.08,50.09,49.98,50.01,27956.0,40.8668,40.875,40.7852,40.8097,27956.0
2019-07-17 14:55:00,50.01,50.07,50.0,50.06,50589.0,40.8097,40.8586,40.8015,40.8505,50589.0
2019-07-17 15:00:00,50.06,50.06,49.96,49.97,38484.0,40.8505,40.8505,40.7689,40.777,38484.0
2019-07-17 15:05:00,49.97,50.03,49.95,50.03,23508.0,40.777,40.826,40.7607,40.826,23508.0
2019-07-17 15:10:00,50.02,50.04,50.0,50.04,31109.0,40.8178,40.8342,40.8015,40.8342,31109.0
2019-07-17 15:15:00,50.03,50.05,50.0,50.03,33842.0,40.826,40.8423,40.8015,40.826,33842.0
2019-07-17 15:20:00,50.04,50.04,49.97,49.98,29638.0,40.8342,40.8342,40.777,40.7852,29638.0
2019-07-17 15:25:00,49.99,49.99,49.86,49.86,46455.0,40.7934,40.7934,40.6873,40.6873,46455.0
2019-07-17 15:30:00,49.86,49.97,49.82,49.97,78289.0,40.6873,40.777,40.6546,40.777,78289.0
2019-07-17 15:35:00,49.97,50.02,49.96,50.0,62956.0,40.777,40.8178,40.7689,40.8015,62956.0
2019-07-17 15:40:00,50.01,50.05,50.0,50.03,70048.0,40.8097,40.8423,40.8015,40.826,70048.0
2019-07-17 15:45:00,50.03,50.06,49.98,50.05,118787.0,40.826,40.8505,40.7852,40.8423,118787.0
2019-07-17 15:50:00,50.05,50.08,50.05,50.08,162981.0,40.8423,40.8668,40.8423,40.8668,162981.0
2019-07-17 15:55:00,50.07,50.08,49.95,49.96,318228.0,40.8586,40.8668,40.7607,40.7689,318228.0
2019-07-18 09:30:00,50.04,50.11,49.86,50.1,50671.0,40.8342,40.8913,40.6873,40.8831,50671.0
2019-07-18 09:35:00,50.09,50.15,50.03,50.04,48404.0,40.875,40.9239,40.826,40.8342,48404.0
2019-07-18 09:40:00,50.04,50.06,49.95,49.99,25175.0,40.8342,40.8505,40.7607,40.7934,25175.0
2019-07-18 09:45:00,49.99,50.02,49.9,49.99,25656.0,40.7934,40.8178,40.7199,40.7934,25656.0
2019-07-18 09:50:00,49.98,50.02,49.93,50.02,19224.0,40.7852,40.8178,40.7444,40.8178,19224.0
2019-07-18 09:55:00,50.03,50.12,50.01,50.08,41701.0,40.826,40.8994,40.8097,40.8668,41701.0
2019-07-18 10:00:00,50.08,50.11,50.03,50.09,38622.0,40.8668,40.8913,40.826,40.875,38622.0
2019-07-18 10:05:00,50.09,50.12,50.06,50.08,44172.0,40.875,40.8994,40.8505,40.8668,44172.0
2019-07-18 10:10:00,50.07,50.1,50.06,50.07,28717.0,40.8586,40.8831,40.8505,40.8586,28717.0
2019-07-18 10:15:00,50.06,50.09,50.03,50.06,26282.0,40.8505,40.875,40.826,40.8505,26282.0
2019-07-18 10:20:00,50.05,50.12,50.03,50.09,26130.0,40.8423,40.8994,40.826,40.875,26130.0
2019-07-18 10:25:00,50.09,50.11,50.05,50.11,41604.0,40.875,40.8913,40.8423,40.8913,41604.0
2019-07-18 10:30:00,50.11,50.22,50.11,50.18,34510.0,40.8913,40.981,40.8913,40.9484,34510.0
2019-07-18 10:35:00,50.17,50.17,50.09,50.1,21133.0,40.9402,40.9402,40.875,40.8831,21133.0
2019-07-18 10:40:00,50.1,50.19,50.09,50.19,19238.0,40.8831,40.9566,40.875,40.9566,19238.0
2019-07-18 10:45:00,50.19,50.19,50.08,50.11,53472.0,40.9566,40.9566,40.8668,40.8913,53472.0
2019-07-18 10:50:00,50.11,50.11,50.0,50.01,109198.0,40.8913,40.8913,40.8015,40.8097,109198.0
2019-07-18 10:55:00,50.01,50.08,49.98,50.08,46949.0,40.8097,40.8668,40.7852,40.8668,46949.0
2019-07-18 11:00:00,50.08,50.11,50.05,50.08,31820.0,40.8668,40.8913,40.8423,40.8668,31820.0
2019-07-18 11:05:00,50.08,50.1,50.06,50.08,25898.0,40.8668,40.8831,40.8505,40.8668,25898.0
2019-07-18 11:10:00,50.09,50.12,50.01,50.01,34686.0,40.875,40.8994,40.8097,40.8097,34686.0
2019-07-18 11:15:00,50.02,50.07,50.01,50.06,27220.0,40.8178,40.8586,40.8097,40.8505,27220.0
2019-07-18 11:20:00,50.06,50.06,49.94,49.97,26759.0,40.8505,40.8505,40.7526,40.777,26759.0
2019-07-18 11:25:00,49.97,49.99,49.94,49.96,11939.0,40.777,40.7934,40.7526,40.7689,11939.0
2019-07-18 11:30:00,49.98,49.98,49.93,49.95,19069.0,40.7852,40.7852,40.7444,40.7607,19069.0
2019-07-18 11:35:00,49.96,49.96,49.88,49.94,21273.0,40.7689,40.7689,40.7036,40.7526,21273.0
2019-07-18 11:40:00,49.93,49.95,49.91,49.92,16739.0,40.7444,40.7607,40.7281,40.7362,16739.0
2019-07-18 11:45:00,49.92,49.95,49.9,49.91,28257.0,40.7362,40.7607,40.7199,40.7281,28257.0
2019-07-18 11:50:00,49.91,49.93,49.87,49.87,36254.0,40.7281,40.7444,40.6954,40.6954,36254.0
2019-07-18 11:55:00,49.88,49.89,49.86,49.86,20822.0,40.7036,40.7118,40.6873,40.6873,20822.0
2019-07-18 12:00:00,49.86,49.9,49.84,49.87,24659.0,40.6873,40.7199,40.671,40.6954,24659.0
2019-07-18 12:05:00,49.87,49.92,49.86,49.92,19465.0,40.6954,40.7362,40.6873,40.7362,19465.0
2019-07-18 12:10:00,49.92,49.93,49.89,49.9,23337.0,40.7362,40.7444,40.7118,40.7199,23337.0
2019-07-18 12:15:00,49.89,49.95,49.88,49.95,18398.0,40.7118,40.7607,40.7036,40.7607,18398.0
2019-07-18 12:20:00,49.95,49.98,49.93,49.98,22461.0,40.7607,40.7852,40.7444,40.7852,22461.0
2019-07-18 12:25:00,49.98,50.0,49.97,49.99,27638.0,40.7852,40.8015,40.777,40.7934,27638.0
2019-07-18 12:30:00,49.99,50.02,49.98,50.01,44069.0,40.7934,40.8178,40.7852,40.8097,44069.0
2019-07-18 12:35:00,50.0,50.02,49.97,50.02,14465.0,40.8015,40.8178,40.777,40.8178,14465.0
2019-07-18 12:40:00,50.02,50.03,50.01,50.02,16717.0,40.8178,40.826,40.8097,40.8178,16717.0
2019-07-18 12:45:00,50.02,50.03,50.01,50.02,20097.0,40.8178,40.826,40.8097,40.8178,20097.0
2019-07-18 12:50:00,50.01,50.02,49.97,49.98,37871.0,40.8097,40.8178,40.777,40.7852,37871.0
2019-07-18 12:55:00,49.98,50.03,49.97,50.01,33416.0,40.7852,40.826,40.777,40.8097,33416.0
2019-07-18 13:00:00,50.0,50.04,49.97,50.0,31921.0,40.8015,40.8342,40.777,40.8015,31921.0
2019-07-18 13:05:00,50.01,50.01,49.98,50.0,26205.0,40.8097,40.8097,40.7852,40.8015,26205.0
2019-07-18 13:10:00,50.0,50.01,49.99,50.0,50213.0,40.8015,40.8097,40.7934,40.8015,50213.0
2019-07-18 13:15:00,50.0,50.03,50.0,50.02,25809.0,40.8015,40.826,40.8015,40.8178,25809.0
2019-07-18 13:20:00,50.02,50.03,50.0,50.01,30401.0,40.8178,40.826,40.8015,40.8097,30401.0
2019-07-18 13:25:00,50.01,50.03,49.99,50.0,18324.0,40.8097,40.826,40.7934,40.8015,18324.0
2019-07-18 13:30:00,50.0,50.05,49.99,50.03,40475.0,40.8015,40.8423,40.7934,40.826,40475.0
2019-07-18 13:35:00,50.03,50.04,50.01,50.02,31587.0,40.826,40.8342,40.8097,40.8178,31587.0
2019-07-18 13:40:00,50.03,50.03,49.98,50.0,25101.0,40.826,40.826,40.7852,40.8015,25101.0
2019-07-18 13:45:00,50.0,50.0,49.94,49.96,28986.0,40.8015,40.8015,40.7526,40.7689,28986.0
2019-07-18 13:50:00,49.95,49.97,49.91,49.91,27551.0,40.7607,40.777,40.7281,40.7281,27551.0
2019-07-18 13:55:00,49.91,49.95,49.9,49.93,18247.0,40.7281,40.7607,40.7199,40.7444,18247.0
2019-07-18 14:00:00,49.93,49.98,49.92,49.98,12979.0,40.7444,40.7852,40.7362,40.7852,12979.0
2019-07-18 14:05:00,49.97,50.02,49.97,50.02,15550.0,40.777,40.8178,40.777,40.8178,15550.0
2019-07-18 14:10:00,50.02,50.03,49.98,49.99,32793.0,40.8178,40.826,40.7852,40.7934,32793.0
2019-07-18 14:15:00,50.0,50.06,49.99,50.06,22794.0,40.8015,40.8505,40.7934,40.8505,22794.0
2019-07-18 14:20:00,50.05,50.08,50.02,50.02,32071.0,40.8423,40.8668,40.8178,40.8178,32071.0
2019-07-18 14:25:00,50.02,50.06,50.0,50.05,21395.0,40.8178,40.8505,40.8015,40.8423,21395.0
2019-07-18 14:30:00,50.05,50.05,50.0,50.02,34017.0,40.8423,40.8423,40.8015,40.8178,34017.0
2019-07-18 14:35:00,50.03,50.04,50.02,50.03,18790.0,40.826,40.8342,40.8178,40.826,18790.0
2019-07-18 14:40:00,50.03,50.05,50.01,50.03,22415.0,40.826,40.8423,40.8097,40.826,22415.0
2019-07-18 14:45:00,50.02,50.06,50.02,50.04,11195.0,40.8178,40.8505,40.8178,40.8342,11195.0
2019-07-18 14:50:00,50.03,50.05,50.02,50.03,14632.0,40.826,40.8423,40.8178,40.826,14632.0
2019-07-18 14:55:00,50.03,50.05,50.02,50.04,45092.0,40.826,40.8423,40.8178,40.8342,45092.0
2019-07-18 15:00:00,50.04,50.08,50.02,50.05,53135.0,40.8342,40.8668,40.8178,40.8423,53135.0
2019-07-18 15:05:00,50.04,50.04,49.99,50.0,55137.0,40.8342,40.8342,40.7934,40.8015,55137.0
2019-07-18 15:10:00,50.0,50.0,49.93,49.98,109139.0,40.8015,40.8015,40.7444,40.7852,109139.0
2019-07-18 15:15:00,49.98,49.99,49.9,49.91,46863.0,40.7852,40.7934,40.7199,40.7281,46863.0
2019-07-18 15:20:00,49.9,49.91,49.85,49.86,66799.0,40.7199,40.7281,40.6791,40.6873,66799.0
2019-07-18 15:25:00,49.86,49.9,49.85,49.9,88335.0,40.6873,40.7199,40.6791,40.7199,88335.0
2019-07-18 15:30:00,49.89,49.93,49.89,49.9,65546.0,40.7118,40.7444,40.7118,40.7199,65546.0
2019-07-18 15:35:00,49.91,49.96,49.9,49.92,72635.0,40.7281,40.7689,40.7199,40.7362,72635.0
2019-07-18 15:40:00,49.93,49.94,49.9,49.93,104598.0,40.7444,40.7526,40.7199,40.7444,104598.0
2019-07-18 15:45:00,49.92,49.93,49.86,49.86,111696.0,40.7362,40.7444,40.6873,40.6873,111696.0
2019-07-18 15:50:00,49.87,49.96,49.86,49.96,161631.0,40.6954,40.7689,40.6873,40.7689,161631.0
2019-07-18 15:55:00,49.96,50.03,49.94,50.0,350031.0,40.7689,40.826,40.7526,40.8015,350031.0
2019-07-19 09:30:00,50.2,50.31,50.02,50.26,186167.0,40.9647,41.0545,40.8178,41.0137,186167.0
2019-07-19 09:35:00,50.26,50.32,50.18,50.31,25991.0,41.0137,41.0626,40.9484,41.0545,25991.0
2019-07-19 09:40:00,50.32,50.43,50.31,50.32,58098.0,41.0626,41.1524,41.0545,41.0626,58098.0
2019-07-19 09:45:00,50.31,50.35,50.24,50.24,38655.0,41.0545,41.0871,40.9974,40.9974,38655.0
2019-07-19 09:50:00,50.23,50.25,50.17,50.19,61161.0,40.9892,41.0055,40.9402,40.9566,61161.0
2019-07-19 09:55:00,50.2,50.26,50.2,50.23,18565.0,40.9647,41.0137,40.9647,40.9892,18565.0
2019-07-19 10:00:00,50.25,50.25,50.12,50.16,21006.0,41.0055,41.0055,40.8994,40.9321,21006.0
2019-07-19 10:05:00,50.16,50.17,50.12,50.16,26721.0,40.9321,40.9402,40.8994,40.9321,26721.0
2019-07-19 10:10:00,50.16,50.24,50.16,50.19,38798.0,40.9321,40.9974,40.9321,40.9566,38798.0
2019-07-19 10:15:00,50.2,50.26,50.18,50.24,26535.0,40.9647,41.0137,40.9484,40.9974,26535.0
2019-07-19 10:20:00,50.25,50.25,50.19,50.2,20940.0,41.0055,41.0055,40.9566,40.9647,20940.0
2019-07-19 10:25:00,50.2,50.24,50.14,50.16,54983.0,40.9647,40.9974,40.9158,40.9321,54983.0
2019-07-19 10:30:00,50.16,50.25,50.15,50.22,25447.0,40.9321,41.0055,40.9239,40.981,25447.0
2019-07-19 10:35:00,50.22,50.25,50.18,50.22,22536.0,40.981,41.0055,40.9484,40.981,22536.0
2019-07-19 10:40:00,50.23,50.27,50.19,50.25,10575.0,40.9892,41.0218,40.9566,41.0055,10575.0
2019-07-19 10:45:00,50.24,50.25,50.2,50.2,12563.0,40.9974,41.0055,40.9647,40.9647,12563.0
2019-07-19 10:50:00,50.2,50.22,50.18,50.18,11403.0,40.9647,40.981,40.9484,40.9484,11403.0
2019-07-19 10:55:00,50.19,50.23,50.18,50.21,13483.0,40.9566,40.9892,40.9484,40.9729,13483.0
2019-07-19 11:00:00,50.21,50.25,50.2,50.23,10781.0,40.9729,41.0055,40.9647,40.9892,10781.0
2019-07-19 11:05:00,50.23,50.25,50.2,50.22,12235.0,40.9892,41.0055,40.9647,40.981,12235.0
2019-07-19 11:10:00,50.22,50.25,50.21,50.23,20773.0,40.981,41.0055,40.9729,40.9892,20773.0
2019-07-19 11:15:00,50.24,50.24,50.19,50.2,49129.0,40.9974,40.9974,40.9566,40.9647,49129.0
2019-07-19 11:20:00,50.2,50.22,50.18,50.21,40854.0,40.9647,40.981,40.9484,40.9729,40854.0
2019-07-19 11:25:00,50.21,50.22,50.19,50.21,16560.0,40.9729,40.981,40.9566,40.9729,16560.0
2019-07-19 11:30:00,50.21,50.26,50.21,50.23,23117.0,40.9729,41.0137,40.9729,40.9892,23117.0
2019-07-19 11:35:00,50.24,50.26,50.19,50.19,18113.0,40.9974,41.0137,40.9566,40.9566,18113.0
2019-07-19 11:40:00,50.18,50.18,50.15,50.15,12289.0,40.9484,40.9484,40.9239,40.9239,12289.0
2019-07-19 11:45:00,50.14,50.15,50.11,50.14,6097.0,40.9158,40.9239,40.8913,40.9158,6097.0
2019-07-19 11:50:00,50.15,50.16,50.11,50.15,9097.0,40.9239,40.9321,40.8913,40.9239,9097.0
2019-07-19 11:55:00,50.15,50.18,50.15,50.16,14842.0,40.9239,40.9484,40.9239,40.9321,14842.0
2019-07-19 12:00:00,50.16,50.2,50.14,50.18,27013.0,40.9321,40.9647,40.9158,40.9484,27013.0
2019-07-19 12:05:00,50.17,50.19,50.15,50.18,15018.0,40.9402,40.9566,40.9239,40.9484,15018.0
2019-07-19 12:10:00,50.18,50.23,50.18,50.23,15221.0,40.9484,40.9892,40.9484,40.9892,15221.0
2019-07-19 12:15:00,50.23,50.23,50.18,50.2,14106.0,40.9892,40.9892,40.9484,40.9647,14106.0
2019-07-19 12:20:00,50.2,50.21,50.18,50.19,27485.0,40.9647,40.9729,40.9484,40.9566,27485.0
2019-07-19 12:25:00,50.19,50.25,50.19,50.23,18439.0,40.9566,41.0055,40.9566,40.9892,18439.0
2019-07-19 12:30:00,50.23,50.29,50.23,50.27,61246.0,40.9892,41.0382,40.9892,41.0218,61246.0
2019-07-19 12:35:00,50.26,50.3,50.24,50.29,14914.0,41.0137,41.0463,40.9974,41.0382,14914.0
2019-07-19 12:40:00,50.29,50.31,50.27,50.27,23651.0,41.0382,41.0545,41.0218,41.0218,23651.0
2019-07-19 12:45:00,50.27,50.27,50.23,50.24,15456.0,41.0218,41.0218,40.9892,40.9974,15456.0
2019-07-19 12:50:00,50.24,50.25,50.23,50.25,69535.0,40.9974,41.0055,40.9892,41.0055,69535.0
2019-07-19 12:55:00,50.24,50.26,50.24,50.26,12461.0,40.9974,41.0137,40.9974,41.0137,12461.0
2019-07-19 13:00:00,50.26,50.27,50.23,50.24,16842.0,41.0137,41.0218,40.9892,40.9974,16842.0
2019-07-19 13:05:00,50.24,50.26,50.22,50.24,13735.0,40.9974,41.0137,40.981,40.9974,13735.0
2019-07-19 13:10:00,50.25,50.26,50.23,50.24,11467.0,41.0055,41.0137,40.9892,40.9974,11467.0
2019-07-19 13:15:00,50.24,50.25,50.22,50.22,59358.0,40.9974,41.0055,40.981,40.981,59358.0
2019-07-19 13:20:00,50.23,50.23,50.21,50.23,13450.0,40.9892,40.9892,40.9729,40.9892,13450.0
2019-07-19 13:25:00,50.23,50.23,50.2,50.2,12617.0,40.9892,40.9892,40.9647,40.9647,12617.0
2019-07-19 13:30:00,50.2,50.22,50.18,50.21,9774.0,40.9647,40.981,40.9484,40.9729,9774.0
2019-07-19 13:35:00,50.2,50.25,50.18,50.18,47237.0,40.9647,41.0055,40.9484,40.9484,47237.0
2019-07-19 13:40:00,50.18,50.21,50.17,50.21,43892.0,40.9484,40.9729,40.9402,40.9729,43892.0
2019-07-19 13:45:00,50.2,50.21,50.19,50.2,14940.0,40.9647,40.9729,40.9566,40.9647,14940.0
2019-07-19 13:50:00,50.2,50.26,50.2,50.21,54586.0,40.9647,41.0137,40.9647,40.9729,54586.0
2019-07-19 13:55:00,50.21,50.22,50.16,50.22,34992.0,40.9729,40.981,40.9321,40.981,34992.0
2019-07-19 14:00:00,50.22,50.22,50.17,50.17,16886.0,40.981,40.981,40.9402,40.9402,16886.0
2019-07-19 14:05:00,50.17,50.17,50.03,50.04,22803.0,40.9402,40.9402,40.826,40.8342,22803.0
2019-07-19 14:10:00,50.04,50.08,50.02,50.06,23876.0,40.8342,40.8668,40.8178,40.8505,23876.0
2019-07-19 14:15:00,50.05,50.08,50.01,50.04,21552.0,40.8423,40.8668,40.8097,40.8342,21552.0
2019-07-19 14:20:00,50.04,50.09,50.03,50.03,9544.0,40.8342,40.875,40.826,40.826,9544.0
2019-07-19 14:25:00,50.02,50.04,49.96,49.97,52762.0,40.8178,40.8342,40.7689,40.777,52762.0
2019-07-19 14:30:00,49.97,49.99,49.91,49.95,35273.0,40.777,40.7934,40.7281,40.7607,35273.0
2019-07-19 14:35:00,49.95,49.97,49.92,49.96,13999.0,40.7607,40.777,40.7362,40.7689,13999.0
2019-07-19 14:40:00,49.96,49.98,49.94,49.95,15517.0,40.7689,40.7852,40.7526,40.7607,15517.0
2019-07-19 14:45:00,49.96,49.98,49.94,49.98,17970.0,40.7689,40.7852,40.7526,40.7852,17970.0
2019-07-19 14:50:00,49.98,49.99,49.96,49.97,21843.0,40.7852,40.7934,40.7689,40.777,21843.0
2019-07-19 14:55:00,49.97,50.0,49.96,49.99,19063.0,40.777,40.8015,40.7689,40.7934,19063.0
2019-07-19 15:00:00,49.98,49.98,49.87,49.87,26235.0,40.7852,40.7852,40.6954,40.6954,26235.0
2019-07-19 15:05:00,49.86,49.89,49.84,49.88,36488.0,40.6873,40.7118,40.671,40.7036,36488.0
2019-07-19 15:10:00,49.88,49.89,49.8,49.86,51753.0,40.7036,40.7118,40.6383,40.6873,51753.0
2019-07-19 15:15:00,49.86,49.87,49.82,49.87,26971.0,40.6873,40.6954,40.6546,40.6954,26971.0
2019-07-19 15:20:00,49.87,49.89,49.8,49.88,38215.0,40.6954,40.7118,40.6383,40.7036,38215.0
2019-07-19 15:25:00,49.89,49.93,49.89,49.93,27330.0,40.7118,40.7444,40.7118,40.7444,27330.0
2019-07-19 15:30:00,49.93,49.96,49.9,49.9,94740.0,40.7444,40.7689,40.7199,40.7199,94740.0
2019-07-19 15:35:00,49.91,50.0,49.9,50.0,57194.0,40.7281,40.8015,40.7199,40.8015,57194.0
2019-07-19 15:40:00,49.99,50.02,49.98,49.99,84874.0,40.7934,40.8178,40.7852,40.7934,84874.0
2019-07-19 15:45:00,49.99,49.99,49.81,49.83,86010.0,40.7934,40.7934,40.6465,40.6628,86010.0
2019-07-19 15:50:00,49.82,49.86,49.79,49.84,234708.0,40.6546,40.6873,40.6302,40.671,234708.0
2019-07-19 15:55:00,49.84,49.85,49.71,49.73,601129.0,40.671,40.6791,40.5649,40.5812,601129.0
2019-07-22 09:30:00,49.66,49.85,49.28,49.77,58692.0,40.5241,40.6791,40.214,40.6138,58692.0
2019-07-22 09:35:00,49.78,49.79,49.63,49.66,25907.0,40.622,40.6302,40.4996,40.5241,25907.0
2019-07-22 09:40:00,49.65,49.67,49.58,49.64,24109.0,40.5159,40.5322,40.4588,40.5077,24109.0
2019-07-22 09:45:00,49.64,49.73,49.63,49.71,16292.0,40.5077,40.5812,40.4996,40.5649,16292.0
2019-07-22 09:50:00,49.71,49.71,49.58,49.63,24658.0,40.5649,40.5649,40.4588,40.4996,24658.0
2019-07-22 09:55:00,49.62,49.64,49.52,49.52,26137.0,40.4914,40.5077,40.4098,40.4098,26137.0
2019-07-22 10:00:00,49.51,49.51,49.46,49.5,33559.0,40.4017,40.4017,40.3609,40.3935,33559.0
2019-07-22 10:05:00,49.5,49.56,49.47,49.52,37079.0,40.3935,40.4425,40.369,40.4098,37079.0
2019-07-22 10:10:00,49.51,49.54,49.45,49.47,31388.0,40.4017,40.4261,40.3527,40.369,31388.0
2019-07-22 10:15:00,49.48,49.53,49.48,49.51,32685.0,40.3772,40.418,40.3772,40.4017,32685.0
2019-07-22 10:20:00,49.51,49.57,49.49,49.54,62105.0,40.4017,40.4506,40.3853,40.4261,62105.0
2019-07-22 10:25:00,49.54,49.56,49.52,49.54,21173.0,40.4261,40.4425,40.4098,40.4261,21173.0
2019-07-22 10:30:00,49.54,49.61,49.52,49.52,22244.0,40.4261,40.4833,40.4098,40.4098,22244.0
2019-07-22 10:35:00,49.52,49.55,49.51,49.54,18704.0,40.4098,40.4343,40.4017,40.4261,18704.0
2019-07-22 10:40:00,49.54,49.54,49.42,49.43,23225.0,40.4261,40.4261,40.3282,40.3364,23225.0
2019-07-22 10:45:00,49.44,49.44,49.39,49.4,23178.0,40.3445,40.3445,40.3037,40.3119,23178.0
2019-07-22 10:50:00,49.39,49.4,49.34,49.37,25076.0,40.3037,40.3119,40.2629,40.2874,25076.0
2019-07-22 10:55:00,49.37,49.41,49.35,49.41,27397.0,40.2874,40.3201,40.2711,40.3201,27397.0
2019-07-22 11:00:00,49.41,49.41,49.35,49.4,53322.0,40.3201,40.3201,40.2711,40.3119,53322.0
2019-07-22 11:05:00,49.4,49.45,49.36,49.37,46614.0,40.3119,40.3527,40.2793,40.2874,46614.0
2019-07-22 11:10:00,49.37,49.45,49.35,49.44,31482.0,40.2874,40.3527,40.2711,40.3445,31482.0
2019-07-22 11:15:00,49.44,49.45,49.38,49.39,46516.0,40.3445,40.3527,40.2956,40.3037,46516.0
2019-07-22 11:20:00,49.38,49.41,49.38,49.41,21746.0,40.2956,40.3201,40.2956,40.3201,21746.0
2019-07-22 11:25:00,49.41,49.44,49.4,49.43,24429.0,40.3201,40.3445,40.3119,40.3364,24429.0
2019-07-22 11:30:00,49.43,49.45,49.39,49.43,20282.0,40.3364,40.3527,40.3037,40.3364,20282.0
2019-07-22 11:35:00,49.43,49.55,49.43,49.53,52883.0,40.3364,40.4343,40.3364,40.418,52883.0
2019-07-22 11:40:00,49.53,49.54,49.49,49.51,18042.0,40.418,40.4261,40.3853,40.4017,18042.0
2019-07-22 11:45:00,49.5,49.51,49.47,49.5,20044.0,40.3935,40.4017,40.369,40.3935,20044.0
2019-07-22 11:50:00,49.51,49.53,49.5,49.52,27259.0,40.4017,40.418,40.3935,40.4098,27259.0
2019-07-22 11:55:00,49.53,49.56,49.52,49.54,16757.0,40.418,40.4425,40.4098,40.4261,16757.0
2019-07-22 12:00:00,49.55,49.57,49.5,49.53,51336.0,40.4343,40.4506,40.3935,40.418,51336.0
2019-07-22 12:05:00,49.53,49.58,49.53,49.58,41298.0,40.418,40.4588,40.418,40.4588,41298.0
2019-07-22 12:10:00,49.58,49.61,49.56,49.59,35394.0,40.4588,40.4833,40.4425,40.4669,35394.0
2019-07-22 12:15:00,49.6,49.65,49.58,49.64,26526.0,40.4751,40.5159,40.4588,40.5077,26526.0
2019-07-22 12:20:00,49.63,49.68,49.63,49.66,13979.0,40.4996,40.5404,40.4996,40.5241,13979.0
2019-07-22 12:25:00,49.66,49.67,49.65,49.66,4484.0,40.5241,40.5322,40.5159,40.5241,4484.0
2019-07-22 12:30:00,49.66,49.68,49.65,49.68,17811.0,40.5241,40.5404,40.5159,40.5404,17811.0
2019-07-22 12:35:00,49.67,49.74,49.67,49.73,21087.0,40.5322,40.5894,40.5322,40.5812,21087.0
2019-07-22 12:40:00,49.72,49.73,49.66,49.71,30284.0,40.573,40.5812,40.5241,40.5649,30284.0
2019-07-22 12:45:00,49.7,49.71,49.67,49.7,7020.0,40.5567,40.5649,40.5322,40.5567,7020.0
2019-07-22 12:50:00,49.69,49.71,49.68,49.7,8307.0,40.5485,40.5649,40.5404,40.5567,8307.0
2019-07-22 12:55:00,49.7,49.79,49.68,49.75,17454.0,40.5567,40.6302,40.5404,40.5975,17454.0
2019-07-22 13:00:00,49.76,49.77,49.72,49.73,12879.0,40.6057,40.6138,40.573,40.5812,12879.0
2019-07-22 13:05:00,49.74,49.74,49.71,49.72,31781.0,40.5894,40.5894,40.5649,40.573,31781.0
2019-07-22 13:10:00,49.73,49.76,49.72,49.74,13653.0,40.5812,40.6057,40.573,40.5894,13653.0
2019-07-22 13:15:00,49.74,49.75,49.72,49.72,12951.0,40.5894,40.5975,40.573,40.573,12951.0
2019-07-22 13:20:00,49.73,49.73,49.69,49.7,22950.0,40.5812,40.5812,40.5485,40.5567,22950.0
2019-07-22 13:25:00,49.7,49.72,49.7,49.71,10169.0,40.5567,40.573,40.5567,40.5649,10169.0
2019-07-22 13:30:00,49.71,49.73,49.7,49.71,20127.0,40.5649,40.5812,40.5567,40.5649,20127.0
2019-07-22 13:35:00,49.71,49.71,49.68,49.7,11219.0,40.5649,40.5649,40.5404,40.5567,11219.0
2019-07-22 13:40:00,49.7,49.7,49.67,49.68,17135.0,40.5567,40.5567,40.5322,40.5404,17135.0
2019-07-22 13:45:00,49.68,49.7,49.65,49.65,17061.0,40.5404,40.5567,40.5159,40.5159,17061.0
2019-07-22 13:50:00,49.65,49.66,49.63,49.64,21972.0,40.5159,40.5241,40.4996,40.5077,21972.0
2019-07-22 13:55:00,49.65,49.67,49.64,49.65,37943.0,40.5159,40.5322,40.5077,40.5159,37943.0
2019-07-22 14:00:00,49.65,49.65,49.61,49.62,25958.0,40.5159,40.5159,40.4833,40.4914,25958.0
2019-07-22 14:05:00,49.62,49.64,49.61,49.62,26462.0,40.4914,40.5077,40.4833,40.4914,26462.0
2019-07-22 14:10:00,49.62,49.66,49.61,49.65,13883.0,40.4914,40.5241,40.4833,40.5159,13883.0
2019-07-22 14:15:00,49.65,49.68,49.65,49.66,11758.0,40.5159,40.5404,40.5159,40.5241,11758.0
2019-07-22 14:20:00,49.66,49.66,49.63,49.65,19405.0,40.5241,40.5241,40.4996,40.5159,19405.0
2019-07-22 14:25:00,49.65,49.66,49.64,49.65,5277.0,40.5159,40.5241,40.5077,40.5159,5277.0
2019-07-22 14:30:00,49.66,49.7,49.65,49.69,28903.0,40.5241,40.5567,40.5159,40.5485,28903.0
2019-07-22 14:35:00,49.69,49.69,49.65,49.66,11521.0,40.5485,40.5485,40.5159,40.5241,11521.0
2019-07-22 14:40:00,49.65,49.66,49.63,49.63,19183.0,40.5159,40.5241,40.4996,40.4996,19183.0
2019-07-22 14:45:00,49.63,49.68,49.63,49.67,20533.0,40.4996,40.5404,40.4996,40.5322,20533.0
2019-07-22 14:50:00,49.68,49.69,49.66,49.67,15065.0,40.5404,40.5485,40.5241,40.5322,15065.0
2019-07-22 14:55:00,49.68,49.69,49.66,49.66,19498.0,40.5404,40.5485,40.5241,40.5241,19498.0
2019-07-22 15:00:00,49.66,49.77,49.65,49.74,45773.0,40.5241,40.6138,40.5159,40.5894,45773.0
2019-07-22 15:05:00,49.74,49.76,49.73,49.73,18797.0,40.5894,40.6057,40.5812,40.5812,18797.0
2019-07-22 15:10:00,49.73,49.76,49.7,49.72,46057.0,40.5812,40.6057,40.5567,40.573,46057.0
2019-07-22 15:15:00,49.72,49.76,49.69,49.69,41388.0,40.573,40.6057,40.5485,40.5485,41388.0
2019-07-22 15:20:00,49.69,49.7,49.61,49.63,53450.0,40.5485,40.5567,40.4833,40.4996,53450.0
2019-07-22 15:25:00,49.64,49.7,49.64,49.69,23700.0,40.5077,40.5567,40.5077,40.5485,23700.0
2019-07-22 15:30:00,49.68,49.7,49.65,49.69,53475.0,40.5404,40.5567,40.5159,40.5485,53475.0
2019-07-22 15:35:00,49.69,49.71,49.67,49.69,62241.0,40.5485,40.5649,40.5322,40.5485,62241.0
2019-07-22 15:40:00,49.69,49.76,49.69,49.73,85224.0,40.5485,40.6057,40.5485,40.5812,85224.0
2019-07-22 15:45:00,49.73,49.79,49.72,49.77,79774.0,40.5812,40.6302,40.573,40.6138,79774.0
2019-07-22 15:50:00,49.77,49.8,49.74,49.75,125257.0,40.6138,40.6383,40.5894,40.5975,125257.0
2019-07-22 15:55:00,49.75,49.77,49.68,49.77,178324.0,40.5975,40.6138,40.5404,40.6138,178324.0
2019-07-23 09:30:00,49.9,50.03,49.85,50.03,31672.0,40.7199,40.826,40.6791,40.826,31672.0
2019-07-23 09:35:00,50.03,50.05,49.91,50.02,16661.0,40.826,40.8423,40.7281,40.8178,16661.0
2019-07-23 09:40:00,50.03,50.21,50.01,50.21,42741.0,40.826,40.9729,40.8097,40.9729,42741.0
2019-07-23 09:45:00,50.21,50.24,50.13,50.21,23121.0,40.9729,40.9974,40.9076,40.9729,23121.0
2019-07-23 09:50:00,50.2,50.21,50.12,50.2,38153.0,40.9647,40.9729,40.8994,40.9647,38153.0
2019-07-23 09:55:00,50.19,50.32,50.18,50.31,53398.0,40.9566,41.0626,40.9484,41.0545,53398.0
2019-07-23 10:00:00,50.3,50.3,50.09,50.13,36002.0,41.0463,41.0463,40.875,40.9076,36002.0
2019-07-23 10:05:00,50.13,50.2,50.1,50.18,16435.0,40.9076,40.9647,40.8831,40.9484,16435.0
2019-07-23 10:10:00,50.18,50.19,50.14,50.16,14047.0,40.9484,40.9566,40.9158,40.9321,14047.0
2019-07-23 10:15:00,50.16,50.18,50.13,50.16,21434.0,40.9321,40.9484,40.9076,40.9321,21434.0
2019-07-23 10:20:00,50.16,50.16,50.08,50.11,26191.0,40.9321,40.9321,40.8668,40.8913,26191.0
2019-07-23 10:25:00,50.1,50.11,50.06,50.06,12020.0,40.8831,40.8913,40.8505,40.8505,12020.0
2019-07-23 10:30:00,50.05,50.14,50.05,50.13,23694.0,40.8423,40.9158,40.8423,40.9076,23694.0
2019-07-23 10:35:00,50.13,50.16,50.09,50.11,20944.0,40.9076,40.9321,40.875,40.8913,20944.0
2019-07-23 10:40:00,50.12,50.17,50.11,50.13,18000.0,40.8994,40.9402,40.8913,40.9076,18000.0
2019-07-23 10:45:00,50.13,50.17,50.12,50.15,17759.0,40.9076,40.9402,40.8994,40.9239,17759.0
2019-07-23 10:50:00,50.14,50.16,50.09,50.09,22462.0,40.9158,40.9321,40.875,40.875,22462.0
2019-07-23 10:55:00,50.09,50.16,50.08,50.13,10132.0,40.875,40.9321,40.8668,40.9076,10132.0
2019-07-23 11:00:00,50.13,50.13,50.04,50.04,17089.0,40.9076,40.9076,40.8342,40.8342,17089.0
2019-07-23 11:05:00,50.04,50.04,49.99,50.0,25671.0,40.8342,40.8342,40.7934,40.8015,25671.0
2019-07-23 11:10:00,50.0,50.05,49.99,50.01,31108.0,40.8015,40.8423,40.7934,40.8097,31108.0
2019-07-23 11:15:00,50.01,50.05,50.0,50.01,31023.0,40.8097,40.8423,40.8015,40.8097,31023.0
2019-07-23 11:20:00,50.01,50.09,50.0,50.07,21307.0,40.8097,40.875,40.8015,40.8586,21307.0
2019-07-23 11:25:00,50.06,50.07,50.02,50.05,37194.0,40.8505,40.8586,40.8178,40.8423,37194.0
2019-07-23 11:30:00,50.06,50.07,50.03,50.06,20613.0,40.8505,40.8586,40.826,40.8505,20613.0
2019-07-23 11:35:00,50.05,50.1,50.04,50.08,18970.0,40.8423,40.8831,40.8342,40.8668,18970.0
2019-07-23 11:40:00,50.07,50.07,49.99,50.02,16095.0,40.8586,40.8586,40.7934,40.8178,16095.0
2019-07-23 11:45:00,50.01,50.06,50.01,50.05,15706.0,40.8097,40.8505,40.8097,40.8423,15706.0
2019-07-23 11:50:00,50.06,50.08,50.04,50.05,12939.0,40.8505,40.8668,40.8342,40.8423,12939.0
2019-07-23 11:55:00,50.06,50.09,50.03,50.07,15573.0,40.8505,40.875,40.826,40.8586,15573.0
2019-07-23 12:00:00,50.06,50.17,50.05,50.16,36767.0,40.8505,40.9402,40.8423,40.9321,36767.0
2019-07-23 12:05:00,50.16,50.19,50.16,50.17,19651.0,40.9321,40.9566,40.9321,40.9402,19651.0
2019-07-23 12:10:00,50.17,50.21,50.17,50.19,12144.0,40.9402,40.9729,40.9402,40.9566,12144.0
2019-07-23 12:15:00,50.19,50.22,50.17,50.21,18247.0,40.9566,40.981,40.9402,40.9729,18247.0
2019-07-23 12:20:00,50.21,50.23,50.16,50.2,50509.0,40.9729,40.9892,40.9321,40.9647,50509.0
2019-07-23 12:25:00,50.2,50.21,50.18,50.2,30597.0,40.9647,40.9729,40.9484,40.9647,30597.0
2019-07-23 12:30:00,50.2,50.23,50.18,50.23,39059.0,40.9647,40.9892,40.9484,40.9892,39059.0
2019-07-23 12:35:00,50.23,50.25,50.21,50.22,12929.0,40.9892,41.0055,40.9729,40.981,12929.0
2019-07-23 12:40:00,50.21,50.26,50.19,50.25,24627.0,40.9729,41.0137,40.9566,41.0055,24627.0
2019-07-23 12:45:00,50.24,50.24,50.19,50.21,13975.0,40.9974,40.9974,40.9566,40.9729,13975.0
2019-07-23 12:50:00,50.2,50.2,50.12,50.12,17167.0,40.9647,40.9647,40.8994,40.8994,17167.0
2019-07-23 12:55:00,50.13,50.15,50.11,50.13,107617.0,40.9076,40.9239,40.8913,40.9076,107617.0
2019-07-23 13:00:00,50.13,50.13,50.08,50.09,19835.0,40.9076,40.9076,40.8668,40.875,19835.0
2019-07-23 13:05:00,50.09,50.11,50.06,50.07,42139.0,40.875,40.8913,40.8505,40.8586,42139.0
2019-07-23 13:10:00,50.07,50.08,50.06,50.08,33696.0,40.8586,40.8668,40.8505,40.8668,33696.0
2019-07-23 13:15:00,50.07,50.11,50.04,50.1,34605.0,40.8586,40.8913,40.8342,40.8831,34605.0
2019-07-23 13:20:00,50.11,50.16,50.11,50.14,15864.0,40.8913,40.9321,40.8913,40.9158,15864.0
2019-07-23 13:25:00,50.15,50.15,50.11,50.13,11841.0,40.9239,40.9239,40.8913,40.9076,11841.0
2019-07-23 13:30:00,50.13,50.16,50.12,50.15,24232.0,40.9076,40.9321,40.8994,40.9239,24232.0
2019-07-23 13:35:00,50.16,50.18,50.14,50.15,16002.0,40.9321,40.9484,40.9158,40.9239,16002.0
2019-07-23 13:40:00,50.15,50.28,50.15,50.22,40535.0,40.9239,41.03,40.9239,40.981,40535.0
2019-07-23 13:45:00,50.22,50.24,50.2,50.21,16867.0,40.981,40.9974,40.9647,40.9729,16867.0
2019-07-23 13:50:00,50.21,50.22,50.19,50.21,9161.0,40.9729,40.981,40.9566,40.9729,9161.0
2019-07-23 13:55:00,50.21,50.27,50.2,50.25,37624.0,40.9729,41.0218,40.9647,41.0055,37624.0
2019-07-23 14:00:00,50.25,50.27,50.22,50.25,19587.0,41.0055,41.0218,40.981,41.0055,19587.0
2019-07-23 14:05:00,50.25,50.27,50.23,50.23,14759.0,41.0055,41.0218,40.9892,40.9892,14759.0
2019-07-23 14:10:00,50.24,50.27,50.22,50.27,15434.0,40.9974,41.0218,40.981,41.0218,15434.0
2019-07-23 14:15:00,50.26,50.28,50.24,50.27,12223.0,41.0137,41.03,40.9974,41.0218,12223.0
2019-07-23 14:20:00,50.27,50.29,50.25,50.29,13868.0,41.0218,41.0382,41.0055,41.0382,13868.0
2019-07-23 14:25:00,50.28,50.29,50.24,50.27,22887.0,41.03,41.0382,40.9974,41.0218,22887.0
2019-07-23 14:30:00,50.27,50.27,50.23,50.24,16313.0,41.0218,41.0218,40.9892,40.9974,16313.0
2019-07-23 14:35:00,50.24,50.25,50.22,50.23,9047.0,40.9974,41.0055,40.981,40.9892,9047.0
2019-07-23 14:40:00,50.24,50.26,50.22,50.25,20915.0,40.9974,41.0137,40.981,41.0055,20915.0
2019-07-23 14:45:00,50.25,50.3,50.24,50.27,21321.0,41.0055,41.0463,40.9974,41.0218,21321.0
2019-07-23 14:50:00,50.27,50.28,50.23,50.25,23039.0,41.0218,41.03,40.9892,41.0055,23039.0
2019-07-23 14:55:00,50.25,50.28,50.25,50.26,15623.0,41.0055,41.03,41.0055,41.0137,15623.0
2019-07-23 15:00:00,50.27,50.28,50.18,50.18,27370.0,41.0218,41.03,40.9484,40.9484,27370.0
2019-07-23 15:05:00,50.19,50.24,50.18,50.23,40893.0,40.9566,40.9974,40.9484,40.9892,40893.0
2019-07-23 15:10:00,50.22,50.23,50.2,50.21,18544.0,40.981,40.9892,40.9647,40.9729,18544.0
2019-07-23 15:15:00,50.2,50.21,50.16,50.21,25277.0,40.9647,40.9729,40.9321,40.9729,25277.0
2019-07-23 15:20:00,50.21,50.22,50.19,50.19,21606.0,40.9729,40.981,40.9566,40.9566,21606.0
2019-07-23 15:25:00,50.19,50.21,50.18,50.18,28311.0,40.9566,40.9729,40.9484,40.9484,28311.0
2019-07-23 15:30:00,50.19,50.23,50.18,50.23,53871.0,40.9566,40.9892,40.9484,40.9892,53871.0
2019-07-23 15:35:00,50.23,50.23,50.19,50.22,52393.0,40.9892,40.9892,40.9566,40.981,52393.0
2019-07-23 15:40:00,50.21,50.23,50.16,50.18,58960.0,40.9729,40.9892,40.9321,40.9484,58960.0
2019-07-23 15:45:00,50.17,50.2,50.14,50.14,72018.0,40.9402,40.9647,40.9158,40.9158,72018.0
2019-07-23 15:50:00,50.14,50.18,50.14,50.16,112417.0,40.9158,40.9484,40.9158,40.9321,112417.0
2019-07-23 15:55:00,50.16,50.18,50.08,50.14,219104.0,40.9321,40.9484,40.8668,40.9158,219104.0
2019-07-24 09:30:00,49.96,50.17,49.94,50.12,54879.0,40.7689,40.9402,40.7526,40.8994,54879.0
2019-07-24 09:35:00,50.13,50.22,50.11,50.21,27574.0,40.9076,40.981,40.8913,40.9729,27574.0
2019-07-24 09:40:00,50.22,50.3,50.21,50.25,18987.0,40.981,41.0463,40.9729,41.0055,18987.0
2019-07-24 09:45:00,50.25,50.28,50.16,50.18,27890.0,41.0055,41.03,40.9321,40.9484,27890.0
2019-07-24 09:50:00,50.17,50.27,50.17,50.22,32495.0,40.9402,41.0218,40.9402,40.981,32495.0
2019-07-24 09:55:00,50.22,50.22,50.05,50.06,16166.0,40.981,40.981,40.8423,40.8505,16166.0
2019-07-24 10:00:00,50.06,50.09,50.01,50.07,21707.0,40.8505,40.875,40.8097,40.8586,21707.0
2019-07-24 10:05:00,50.07,50.15,50.06,50.14,37461.0,40.8586,40.9239,40.8505,40.9158,37461.0
2019-07-24 10:10:00,50.15,50.21,50.15,50.2,29432.0,40.9239,40.9729,40.9239,40.9647,29432.0
2019-07-24 10:15:00,50.2,50.2,50.14,50.16,40144.0,40.9647,40.9647,40.9158,40.9321,40144.0
2019-07-24 10:20:00,50.16,50.16,50.12,50.13,27789.0,40.9321,40.9321,40.8994,40.9076,27789.0
2019-07-24 10:25:00,50.12,50.15,50.1,50.14,17461.0,40.8994,40.9239,40.8831,40.9158,17461.0
2019-07-24 10:30:00,50.15,50.15,50.11,50.14,14357.0,40.9239,40.9239,40.8913,40.9158,14357.0
2019-07-24 10:35:00,50.14,50.16,50.08,50.09,31552.0,40.9158,40.9321,40.8668,40.875,31552.0
2019-07-24 10:40:00,50.11,50.12,50.07,50.08,14991.0,40.8913,40.8994,40.8586,40.8668,14991.0
2019-07-24 10:45:00,50.08,50.08,50.01,50.04,14366.0,40.8668,40.8668,40.8097,40.8342,14366.0
2019-07-24 10:50:00,50.03,50.09,50.03,50.04,31023.0,40.826,40.875,40.826,40.8342,31023.0
2019-07-24 10:55:00,50.03,50.05,49.98,49.98,20881.0,40.826,40.8423,40.7852,40.7852,20881.0
2019-07-24 11:00:00,49.97,49.98,49.94,49.95,24785.0,40.777,40.7852,40.7526,40.7607,24785.0
2019-07-24 11:05:00,49.96,49.96,49.91,49.92,37874.0,40.7689,40.7689,40.7281,40.7362,37874.0
2019-07-24 11:10:00,49.93,49.95,49.86,49.89,32341.0,40.7444,40.7607,40.6873,40.7118,32341.0
2019-07-24 11:15:00,49.89,49.98,49.89,49.94,17649.0,40.7118,40.7852,40.7118,40.7526,17649.0
2019-07-24 11:20:00,49.94,49.96,49.93,49.95,9073.0,40.7526,40.7689,40.7444,40.7607,9073.0
2019-07-24 11:25:00,49.95,49.98,49.92,49.96,10197.0,40.7607,40.7852,40.7362,40.7689,10197.0
2019-07-24 11:30:00,49.96,49.96,49.89,49.9,13205.0,40.7689,40.7689,40.7118,40.7199,13205.0
2019-07-24 11:35:00,49.9,49.94,49.89,49.9,21847.0,40.7199,40.7526,40.7118,40.7199,21847.0
2019-07-24 11:40:00,49.9,49.95,49.9,49.91,11758.0,40.7199,40.7607,40.7199,40.7281,11758.0
2019-07-24 11:45:00,49.91,49.95,49.9,49.93,23381.0,40.7281,40.7607,40.7199,40.7444,23381.0
2019-07-24 11:50:00,49.92,49.93,49.91,49.92,7831.0,40.7362,40.7444,40.7281,40.7362,7831.0
2019-07-24 11:55:00,49.92,49.93,49.9,49.92,9071.0,40.7362,40.7444,40.7199,40.7362,9071.0
2019-07-24 12:00:00,49.92,50.03,49.92,50.02,12009.0,40.7362,40.826,40.7362,40.8178,12009.0
2019-07-24 12:05:00,50.01,50.07,50.0,50.06,12625.0,40.8097,40.8586,40.8015,40.8505,12625.0
2019-07-24 12:10:00,50.05,50.06,50.04,50.05,11865.0,40.8423,40.8505,40.8342,40.8423,11865.0
2019-07-24 12:15:00,50.04,50.05,50.02,50.05,11446.0,40.8342,40.8423,40.8178,40.8423,11446.0
2019-07-24 12:20:00,50.05,50.13,50.05,50.12,13068.0,40.8423,40.9076,40.8423,40.8994,13068.0
2019-07-24 12:25:00,50.12,50.16,50.11,50.11,18225.0,40.8994,40.9321,40.8913,40.8913,18225.0
2019-07-24 12:30:00,50.11,50.16,50.11,50.14,26425.0,40.8913,40.9321,40.8913,40.9158,26425.0
2019-07-24 12:35:00,50.13,50.18,50.13,50.15,13909.0,40.9076,40.9484,40.9076,40.9239,13909.0
2019-07-24 12:40:00,50.16,50.17,50.13,50.16,18459.0,40.9321,40.9402,40.9076,40.9321,18459.0
2019-07-24 12:45:00,50.16,50.2,50.14,50.19,24177.0,40.9321,40.9647,40.9158,40.9566,24177.0
2019-07-24 12:50:00,50.19,50.23,50.19,50.22,21071.0,40.9566,40.9892,40.9566,40.981,21071.0
2019-07-24 12:55:00,50.22,50.24,50.2,50.22,22234.0,40.981,40.9974,40.9647,40.981,22234.0
2019-07-24 13:00:00,50.23,50.25,50.21,50.24,16198.0,40.9892,41.0055,40.9729,40.9974,16198.0
2019-07-24 13:05:00,50.24,50.27,50.22,50.25,19725.0,40.9974,41.0218,40.981,41.0055,19725.0
2019-07-24 13:10:00,50.25,50.28,50.22,50.26,20979.0,41.0055,41.03,40.981,41.0137,20979.0
2019-07-24 13:15:00,50.26,50.27,50.24,50.26,10183.0,41.0137,41.0218,40.9974,41.0137,10183.0
2019-07-24 13:20:00,50.27,50.28,50.23,50.25,23904.0,41.0218,41.03,40.9892,41.0055,23904.0
2019-07-24 13:25:00,50.25,50.26,50.23,50.24,26105.0,41.0055,41.0137,40.9892,40.9974,26105.0
2019-07-24 13:30:00,50.23,50.27,50.22,50.27,28562.0,40.9892,41.0218,40.981,41.0218,28562.0
2019-07-24 13:35:00,50.27,50.29,50.23,50.27,32827.0,41.0218,41.0382,40.9892,41.0218,32827.0
2019-07-24 13:40:00,50.26,50.27,50.24,50.25,17354.0,41.0137,41.0218,40.9974,41.0055,17354.0
2019-07-24 13:45:00,50.25,50.25,50.2,50.22,26265.0,41.0055,41.0055,40.9647,40.981,26265.0
2019-07-24 13:50:00,50.22,50.22,50.19,50.21,18790.0,40.981,40.981,40.9566,40.9729,18790.0
2019-07-24 13:55:00,50.21,50.21,50.18,50.19,14927.0,40.9729,40.9729,40.9484,40.9566,14927.0
2019-07-24 14:00:00,50.19,50.25,50.18,50.25,19574.0,40.9566,41.0055,40.9484,41.0055,19574.0
2019-07-24 14:05:00,50.24,50.25,50.18,50.22,24106.0,40.9974,41.0055,40.9484,40.981,24106.0
2019-07-24 14:10:00,50.21,50.25,50.2,50.25,20225.0,40.9729,41.0055,40.9647,41.0055,20225.0
2019-07-24 14:15:00,50.25,50.29,50.23,50.29,17846.0,41.0055,41.0382,40.9892,41.0382,17846.0
2019-07-24 14:20:00,50.28,50.29,50.25,50.28,21283.0,41.03,41.0382,41.0055,41.03,21283.0
2019-07-24 14:25:00,50.28,50.3,50.27,50.29,23939.0,41.03,41.0463,41.0218,41.0382,23939.0
2019-07-24 14:30:00,50.29,50.31,50.27,50.3,28049.0,41.0382,41.0545,41.0218,41.0463,28049.0
2019-07-24 14:35:00,50.3,50.31,50.28,50.29,14842.0,41.0463,41.0545,41.03,41.0382,14842.0
2019-07-24 14:40:00,50.29,50.29,50.24,50.27,24575.0,41.0382,41.0382,40.9974,41.0218,24575.0
2019-07-24 14:45:00,50.26,50.27,50.24,50.26,20447.0,41.0137,41.0218,40.9974,41.0137,20447.0
2019-07-24 14:50:00,50.26,50.27,50.24,50.26,18729.0,41.0137,41.0218,40.9974,41.0137,18729.0
2019-07-24 14:55:00,50.27,50.3,50.26,50.26,39976.0,41.0218,41.0463,41.0137,41.0137,39976.0
2019-07-24 15:00:00,50.27,50.29,50.26,50.28,35182.0,41.0218,41.0382,41.0137,41.03,35182.0
2019-07-24 15:05:00,50.28,50.28,50.26,50.27,16063.0,41.03,41.03,41.0137,41.0218,16063.0
2019-07-24 15:10:00,50.27,50.29,50.25,50.26,41625.0,41.0218,41.0382,41.0055,41.0137,41625.0
2019-07-24 15:15:00,50.25,50.26,50.22,50.25,44555.0,41.0055,41.0137,40.981,41.0055,44555.0
2019-07-24 15:20:00,50.25,50.26,50.21,50.25,22707.0,41.0055,41.0137,40.9729,41.0055,22707.0
2019-07-24 15:25:00,50.24,50.28,50.24,50.27,27750.0,40.9974,41.03,40.9974,41.0218,27750.0
2019-07-24 15:30:00,50.27,50.28,50.25,50.27,44436.0,41.0218,41.03,41.0055,41.0218,44436.0
2019-07-24 15:35:00,50.27,50.35,50.25,50.35,84889.0,41.0218,41.0871,41.0055,41.0871,84889.0
2019-07-24 15:40:00,50.35,50.42,50.34,50.41,69975.0,41.0871,41.1443,41.079,41.1361,69975.0
2019-07-24 15:45:00,50.42,50.44,50.37,50.42,66625.0,41.1443,41.1606,41.1034,41.1443,66625.0
2019-07-24 15:50:00,50.41,50.44,50.41,50.41,104458.0,41.1361,41.1606,41.1361,41.1361,104458.0
2019-07-24 15:55:00,50.42,50.44,50.36,50.38,197384.0,41.1443,41.1606,41.0953,41.1116,197384.0
2019-07-25 09:30:00,50.37,50.4,50.22,50.27,75479.0,41.1034,41.1279,40.981,41.0218,75479.0
2019-07-25 09:35:00,50.26,50.27,50.11,50.13,42684.0,41.0137,41.0218,40.8913,40.9076,42684.0
2019-07-25 09:40:00,50.14,50.26,50.12,50.2,72198.0,40.9158,41.0137,40.8994,40.9647,72198.0
2019-07-25 09:45:00,50.21,50.23,50.09,50.15,57584.0,40.9729,40.9892,40.875,40.9239,57584.0
2019-07-25 09:50:00,50.15,50.15,50.07,50.15,32994.0,40.9239,40.9239,40.8586,40.9239,32994.0
2019-07-25 09:55:00,50.15,50.2,50.13,50.16,57462.0,40.9239,40.9647,40.9076,40.9321,57462.0
2019-07-25 10:00:00,50.16,50.27,50.15,50.26,38443.0,40.9321,41.0218,40.9239,41.0137,38443.0
2019-07-25 10:05:00,50.26,50.27,50.19,50.21,56067.0,41.0137,41.0218,40.9566,40.9729,56067.0
2019-07-25 10:10:00,50.22,50.3,50.21,50.29,33547.0,40.981,41.0463,40.9729,41.0382,33547.0
2019-07-25 10:15:00,50.3,50.33,50.26,50.32,29705.0,41.0463,41.0708,41.0137,41.0626,29705.0
2019-07-25 10:20:00,50.33,50.33,50.19,50.2,40940.0,41.0708,41.0708,40.9566,40.9647,40940.0
2019-07-25 10:25:00,50.19,50.3,50.19,50.29,25444.0,40.9566,41.0463,40.9566,41.0382,25444.0
2019-07-25 10:30:00,50.28,50.32,50.28,50.32,29322.0,41.03,41.0626,41.03,41.0626,29322.0
2019-07-25 10:35:00,50.32,50.35,50.28,50.28,33854.0,41.0626,41.0871,41.03,41.03,33854.0
2019-07-25 10:40:00,50.29,50.37,50.28,50.34,31249.0,41.0382,41.1034,41.03,41.079,31249.0
2019-07-25 10:45:00,50.34,50.36,50.32,50.34,17367.0,41.079,41.0953,41.0626,41.079,17367.0
2019-07-25 10:50:00,50.34,50.34,50.26,50.3,81867.0,41.079,41.079,41.0137,41.0463,81867.0
2019-07-25 10:55:00,50.3,50.32,50.27,50.3,56237.0,41.0463,41.0626,41.0218,41.0463,56237.0
2019-07-25 11:00:00,50.3,50.35,50.3,50.3,34027.0,41.0463,41.0871,41.0463,41.0463,34027.0
2019-07-25 11:05:00,50.3,50.34,50.29,50.31,43303.0,41.0463,41.079,41.0382,41.0545,43303.0
2019-07-25 11:10:00,50.32,50.34,50.28,50.34,47942.0,41.0626,41.079,41.03,41.079,47942.0
2019-07-25 11:15:00,50.34,50.34,50.3,50.34,36058.0,41.079,41.079,41.0463,41.079,36058.0
2019-07-25 11:20:00,50.33,50.37,50.31,50.34,28452.0,41.0708,41.1034,41.0545,41.079,28452.0
2019-07-25 11:25:00,50.34,50.37,50.33,50.34,17506.0,41.079,41.1034,41.0708,41.079,17506.0
2019-07-25 11:30:00,50.34,50.34,50.32,50.34,40388.0,41.079,41.079,41.0626,41.079,40388.0
2019-07-25 11:35:00,50.33,50.34,50.29,50.3,56915.0,41.0708,41.079,41.0382,41.0463,56915.0
2019-07-25 11:40:00,50.3,50.31,50.24,50.24,36622.0,41.0463,41.0545,40.9974,40.9974,36622.0
2019-07-25 11:45:00,50.25,50.26,50.2,50.21,31303.0,41.0055,41.0137,40.9647,40.9729,31303.0
2019-07-25 11:50:00,50.21,50.21,50.16,50.17,19838.0,40.9729,40.9729,40.9321,40.9402,19838.0
2019-07-25 11:55:00,50.16,50.22,50.16,50.2,35828.0,40.9321,40.981,40.9321,40.9647,35828.0
2019-07-25 12:00:00,50.2,50.21,50.17,50.18,34223.0,40.9647,40.9729,40.9402,40.9484,34223.0
2019-07-25 12:05:00,50.18,50.25,50.17,50.19,37074.0,40.9484,41.0055,40.9402,40.9566,37074.0
2019-07-25 12:10:00,50.19,50.21,50.17,50.2,16696.0,40.9566,40.9729,40.9402,40.9647,16696.0
2019-07-25 12:15:00,50.19,50.21,50.17,50.2,34592.0,40.9566,40.9729,40.9402,40.9647,34592.0
2019-07-25 12:20:00,50.2,50.2,50.17,50.18,15757.0,40.9647,40.9647,40.9402,40.9484,15757.0
2019-07-25 12:25:00,50.17,50.18,50.16,50.17,25162.0,40.9402,40.9484,40.9321,40.9402,25162.0
2019-07-25 12:30:00,50.16,50.21,50.16,50.19,22276.0,40.9321,40.9729,40.9321,40.9566,22276.0
2019-07-25 12:35:00,50.19,50.23,50.13,50.13,34308.0,40.9566,40.9892,40.9076,40.9076,34308.0
2019-07-25 12:40:00,50.12,50.12,50.02,50.05,18815.0,40.8994,40.8994,40.8178,40.8423,18815.0
2019-07-25 12:45:00,50.05,50.07,50.04,50.06,47049.0,40.8423,40.8586,40.8342,40.8505,47049.0
2019-07-25 12:50:00,50.06,50.07,50.03,50.05,15312.0,40.8505,40.8586,40.826,40.8423,15312.0
2019-07-25 12:55:00,50.04,50.09,50.03,50.08,13049.0,40.8342,40.875,40.826,40.8668,13049.0
2019-07-25 13:00:00,50.08,50.09,50.05,50.08,18014.0,40.8668,40.875,40.8423,40.8668,18014.0
2019-07-25 13:05:00,50.08,50.14,50.08,50.13,19650.0,40.8668,40.9158,40.8668,40.9076,19650.0
2019-07-25 13:10:00,50.12,50.14,50.11,50.13,12928.0,40.8994,40.9158,40.8913,40.9076,12928.0
2019-07-25 13:15:00,50.13,50.18,50.1,50.16,13826.0,40.9076,40.9484,40.8831,40.9321,13826.0
2019-07-25 13:20:00,50.16,50.17,50.12,50.13,14660.0,40.9321,40.9402,40.8994,40.9076,14660.0
2019-07-25 13:25:00,50.13,50.15,50.12,50.14,17868.0,40.9076,40.9239,40.8994,40.9158,17868.0
2019-07-25 13:30:00,50.15,50.19,50.14,50.18,29943.0,40.9239,40.9566,40.9158,40.9484,29943.0
2019-07-25 13:35:00,50.19,50.19,50.15,50.15,26597.0,40.9566,40.9566,40.9239,40.9239,26597.0
2019-07-25 13:40:00,50.16,50.24,50.15,50.21,13948.0,40.9321,40.9974,40.9239,40.9729,13948.0
2019-07-25 13:45:00,50.21,50.21,50.17,50.17,14697.0,40.9729,40.9729,40.9402,40.9402,14697.0
2019-07-25 13:50:00,50.17,50.17,50.08,50.09,11522.0,40.9402,40.9402,40.8668,40.875,11522.0
2019-07-25 13:55:00,50.09,50.09,50.04,50.05,25766.0,40.875,40.875,40.8342,40.8423,25766.0
2019-07-25 14:00:00,50.04,50.13,50.04,50.08,14894.0,40.8342,40.9076,40.8342,40.8668,14894.0
2019-07-25 14:05:00,50.09,50.1,50.06,50.07,20978.0,40.875,40.8831,40.8505,40.8586,20978.0
2019-07-25 14:10:00,50.08,50.14,50.07,50.13,22341.0,40.8668,40.9158,40.8586,40.9076,22341.0
2019-07-25 14:15:00,50.13,50.15,50.12,50.12,24545.0,40.9076,40.9239,40.8994,40.8994,24545.0
2019-07-25 14:20:00,50.13,50.17,50.13,50.14,14102.0,40.9076,40.9402,40.9076,40.9158,14102.0
2019-07-25 14:25:00,50.15,50.15,50.11,50.14,10920.0,40.9239,40.9239,40.8913,40.9158,10920.0
2019-07-25 14:30:00,50.12,50.12,50.08,50.08,21161.0,40.8994,40.8994,40.8668,40.8668,21161.0
2019-07-25 14:35:00,50.09,50.09,50.05,50.05,14863.0,40.875,40.875,40.8423,40.8423,14863.0
2019-07-25 14:40:00,50.05,50.06,50.02,50.04,20520.0,40.8423,40.8505,40.8178,40.8342,20520.0
2019-07-25 14:45:00,50.03,50.07,50.0,50.04,32436.0,40.826,40.8586,40.8015,40.8342,32436.0
2019-07-25 14:50:00,50.04,50.06,50.0,50.01,37340.0,40.8342,40.8505,40.8015,40.8097,37340.0
2019-07-25 14:55:00,50.0,50.09,50.0,50.06,22437.0,40.8015,40.875,40.8015,40.8505,22437.0
2019-07-25 15:00:00,50.06,50.09,50.02,50.02,18986.0,40.8505,40.875,40.8178,40.8178,18986.0
2019-07-25 15:05:00,50.01,50.01,49.98,49.98,21999.0,40.8097,40.8097,40.7852,40.7852,21999.0
2019-07-25 15:10:00,49.97,50.02,49.96,50.0,21528.0,40.777,40.8178,40.7689,40.8015,21528.0
2019-07-25 15:15:00,50.01,50.05,49.98,50.05,19629.0,40.8097,40.8423,40.7852,40.8423,19629.0
2019-07-25 15:20:00,50.05,50.06,50.02,50.05,27241.0,40.8423,40.8505,40.8178,40.8423,27241.0
2019-07-25 15:25:00,50.05,50.11,50.05,50.11,15291.0,40.8423,40.8913,40.8423,40.8913,15291.0
2019-07-25 15:30:00,50.11,50.14,50.1,50.14,22142.0,40.8913,40.9158,40.8831,40.9158,22142.0
2019-07-25 15:35:00,50.14,50.18,50.12,50.13,55168.0,40.9158,40.9484,40.8994,40.9076,55168.0
2019-07-25 15:40:00,50.13,50.18,50.12,50.16,40771.0,40.9076,40.9484,40.8994,40.9321,40771.0
2019-07-25 15:45:00,50.16,50.23,50.15,50.23,108295.0,40.9321,40.9892,40.9239,40.9892,108295.0
2019-07-25 15:50:00,50.23,50.23,50.17,50.2,91707.0,40.9892,40.9892,40.9402,40.9647,91707.0
2019-07-25 15:55:00,50.19,50.19,50.1,50.15,158480.0,40.9566,40.9566,40.8831,40.9239,158480.0
2019-07-26 09:30:00,50.16,50.21,50.02,50.08,59584.0,40.9321,40.9729,40.8178,40.8668,59584.0
2019-07-26 09:35:00,50.07,50.07,49.79,49.83,53478.0,40.8586,40.8586,40.6302,40.6628,53478.0
2019-07-26 09:40:00,49.84,49.88,49.78,49.84,29676.0,40.671,40.7036,40.622,40.671,29676.0
2019-07-26 09:45:00,49.84,50.01,49.82,50.01,22722.0,40.671,40.8097,40.6546,40.8097,22722.0
2019-07-26 09:50:00,50.01,50.11,50.0,50.06,23764.0,40.8097,40.8913,40.8015,40.8505,23764.0
2019-07-26 09:55:00,50.07,50.13,50.07,50.11,111137.0,40.8586,40.9076,40.8586,40.8913,111137.0
2019-07-26 10:00:00,50.12,50.17,50.11,50.15,103533.0,40.8994,40.9402,40.8913,40.9239,103533.0
2019-07-26 10:05:00,50.15,50.26,50.14,50.26,70977.0,40.9239,41.0137,40.9158,41.0137,70977.0
2019-07-26 10:10:00,50.25,50.3,50.23,50.26,56378.0,41.0055,41.0463,40.9892,41.0137,56378.0
2019-07-26 10:15:00,50.27,50.3,50.21,50.29,39896.0,41.0218,41.0463,40.9729,41.0382,39896.0
2019-07-26 10:20:00,50.29,50.3,50.23,50.23,31468.0,41.0382,41.0463,40.9892,40.9892,31468.0
2019-07-26 10:25:00,50.23,50.27,50.21,50.24,28754.0,40.9892,41.0218,40.9729,40.9974,28754.0
2019-07-26 10:30:00,50.24,50.25,50.18,50.23,23937.0,40.9974,41.0055,40.9484,40.9892,23937.0
2019-07-26 10:35:00,50.22,50.26,50.21,50.24,32150.0,40.981,41.0137,40.9729,40.9974,32150.0
2019-07-26 10:40:00,50.24,50.25,50.21,50.24,29086.0,40.9974,41.0055,40.9729,40.9974,29086.0
2019-07-26 10:45:00,50.25,50.31,50.23,50.31,26196.0,41.0055,41.0545,40.9892,41.0545,26196.0
2019-07-26 10:50:00,50.31,50.36,50.3,50.34,38408.0,41.0545,41.0953,41.0463,41.079,38408.0
2019-07-26 10:55:00,50.35,50.39,50.33,50.34,20174.0,41.0871,41.1198,41.0708,41.079,20174.0
2019-07-26 11:00:00,50.33,50.35,50.3,50.33,37885.0,41.0708,41.0871,41.0463,41.0708,37885.0
2019-07-26 11:05:00,50.33,50.34,50.3,50.3,19668.0,41.0708,41.079,41.0463,41.0463,19668.0
2019-07-26 11:10:00,50.31,50.32,50.28,50.3,24997.0,41.0545,41.0626,41.03,41.0463,24997.0
2019-07-26 11:15:00,50.31,50.37,50.31,50.35,24489.0,41.0545,41.1034,41.0545,41.0871,24489.0
2019-07-26 11:20:00,50.35,50.41,50.34,50.37,14745.0,41.0871,41.1361,41.079,41.1034,14745.0
2019-07-26 11:25:00,50.36,50.43,50.36,50.4,22721.0,41.0953,41.1524,41.0953,41.1279,22721.0
2019-07-26 11:30:00,50.41,50.41,50.36,50.38,12902.0,41.1361,41.1361,41.0953,41.1116,12902.0
2019-07-26 11:35:00,50.37,50.37,50.33,50.36,18847.0,41.1034,41.1034,41.0708,41.0953,18847.0
2019-07-26 11:40:00,50.36,50.4,50.34,50.34,16880.0,41.0953,41.1279,41.079,41.079,16880.0
2019-07-26 11:45:00,50.34,50.38,50.34,50.38,15290.0,41.079,41.1116,41.079,41.1116,15290.0
2019-07-26 11:50:00,50.37,50.39,50.36,50.37,12869.0,41.1034,41.1198,41.0953,41.1034,12869.0
2019-07-26 11:55:00,50.37,50.38,50.35,50.37,25242.0,41.1034,41.1116,41.0871,41.1034,25242.0
2019-07-26 12:00:00,50.37,50.39,50.35,50.37,18491.0,41.1034,41.1198,41.0871,41.1034,18491.0
2019-07-26 12:05:00,50.37,50.39,50.35,50.39,21691.0,41.1034,41.1198,41.0871,41.1198,21691.0
2019-07-26 12:10:00,50.39,50.44,50.37,50.38,20801.0,41.1198,41.1606,41.1034,41.1116,20801.0
2019-07-26 12:15:00,50.38,50.4,50.33,50.35,11893.0,41.1116,41.1279,41.0708,41.0871,11893.0
2019-07-26 12:20:00,50.35,50.38,50.34,50.38,17009.0,41.0871,41.1116,41.079,41.1116,17009.0
2019-07-26 12:25:00,50.38,50.39,50.36,50.36,13465.0,41.1116,41.1198,41.0953,41.0953,13465.0
2019-07-26 12:30:00,50.37,50.38,50.32,50.34,28788.0,41.1034,41.1116,41.0626,41.079,28788.0
2019-07-26 12:35:00,50.35,50.38,50.35,50.38,7968.0,41.0871,41.1116,41.0871,41.1116,7968.0
2019-07-26 12:40:00,50.38,50.39,50.35,50.39,15284.0,41.1116,41.1198,41.0871,41.1198,15284.0
2019-07-26 12:45:00,50.38,50.41,50.37,50.41,15598.0,41.1116,41.1361,41.1034,41.1361,15598.0
2019-07-26 12:50:00,50.42,50.44,50.41,50.41,12119.0,41.1443,41.1606,41.1361,41.1361,12119.0
2019-07-26 12:55:00,50.42,50.44,50.41,50.42,17800.0,41.1443,41.1606,41.1361,41.1443,17800.0
2019-07-26 13:00:00,50.42,50.42,50.4,50.41,7283.0,41.1443,41.1443,41.1279,41.1361,7283.0
2019-07-26 13:05:00,50.4,50.42,50.4,50.4,5264.0,41.1279,41.1443,41.1279,41.1279,5264.0
2019-07-26 13:10:00,50.41,50.43,50.4,50.41,11703.0,41.1361,41.1524,41.1279,41.1361,11703.0
2019-07-26 13:15:00,50.42,50.46,50.4,50.42,14875.0,41.1443,41.1769,41.1279,41.1443,14875.0
2019-07-26 13:20:00,50.42,50.45,50.42,50.44,5315.0,41.1443,41.1687,41.1443,41.1606,5315.0
2019-07-26 13:25:00,50.44,50.46,50.42,50.44,12666.0,41.1606,41.1769,41.1443,41.1606,12666.0
2019-07-26 13:30:00,50.45,50.46,50.41,50.46,14712.0,41.1687,41.1769,41.1361,41.1769,14712.0
2019-07-26 13:35:00,50.46,50.48,50.46,50.47,19690.0,41.1769,41.1932,41.1769,41.1851,19690.0
2019-07-26 13:40:00,50.48,50.48,50.41,50.41,61052.0,41.1932,41.1932,41.1361,41.1361,61052.0
2019-07-26 13:45:00,50.42,50.47,50.41,50.44,40147.0,41.1443,41.1851,41.1361,41.1606,40147.0
2019-07-26 13:50:00,50.44,50.47,50.44,50.47,14972.0,41.1606,41.1851,41.1606,41.1851,14972.0
2019-07-26 13:55:00,50.47,50.49,50.45,50.46,13138.0,41.1851,41.2014,41.1687,41.1769,13138.0
2019-07-26 14:00:00,50.46,50.48,50.44,50.44,10119.0,41.1769,41.1932,41.1606,41.1606,10119.0
2019-07-26 14:05:00,50.44,50.46,50.42,50.45,10995.0,41.1606,41.1769,41.1443,41.1687,10995.0
2019-07-26 14:10:00,50.45,50.49,50.45,50.45,13409.0,41.1687,41.2014,41.1687,41.1687,13409.0
2019-07-26 14:15:00,50.46,50.49,50.46,50.48,15213.0,41.1769,41.2014,41.1769,41.1932,15213.0
2019-07-26 14:20:00,50.47,50.5,50.46,50.49,10675.0,41.1851,41.2095,41.1769,41.2014,10675.0
2019-07-26 14:25:00,50.49,50.5,50.47,50.48,9884.0,41.2014,41.2095,41.1851,41.1932,9884.0
2019-07-26 14:30:00,50.49,50.5,50.48,50.48,8855.0,41.2014,41.2095,41.1932,41.1932,8855.0
2019-07-26 14:35:00,50.48,50.51,50.47,50.5,20946.0,41.1932,41.2177,41.1851,41.2095,20946.0
2019-07-26 14:40:00,50.5,50.64,50.49,50.64,73830.0,41.2095,41.3238,41.2014,41.3238,73830.0
2019-07-26 14:45:00,50.64,50.68,50.62,50.68,49288.0,41.3238,41.3564,41.3075,41.3564,49288.0
2019-07-26 14:50:00,50.68,50.71,50.66,50.68,44287.0,41.3564,41.3809,41.3401,41.3564,44287.0
2019-07-26 14:55:00,50.69,50.69,50.64,50.66,42418.0,41.3646,41.3646,41.3238,41.3401,42418.0
2019-07-26 15:00:00,50.67,50.68,50.64,50.68,28856.0,41.3483,41.3564,41.3238,41.3564,28856.0
2019-07-26 15:05:00,50.68,50.69,50.67,50.67,28566.0,41.3564,41.3646,41.3483,41.3483,28566.0
2019-07-26 15:10:00,50.68,50.71,50.66,50.67,47632.0,41.3564,41.3809,41.3401,41.3483,47632.0
2019-07-26 15:15:00,50.66,50.67,50.53,50.57,38134.0,41.3401,41.3483,41.234,41.2667,38134.0
2019-07-26 15:20:00,50.57,50.61,50.56,50.61,37463.0,41.2667,41.2993,41.2585,41.2993,37463.0
2019-07-26 15:25:00,50.61,50.62,50.59,50.61,27261.0,41.2993,41.3075,41.283,41.2993,27261.0
2019-07-26 15:30:00,50.61,50.65,50.6,50.64,39126.0,41.2993,41.3319,41.2911,41.3238,39126.0
2019-07-26 15:35:00,50.64,50.67,50.64,50.64,60902.0,41.3238,41.3483,41.3238,41.3238,60902.0
2019-07-26 15:40:00,50.64,50.65,50.62,50.64,44467.0,41.3238,41.3319,41.3075,41.3238,44467.0
2019-07-26 15:45:00,50.64,50.67,50.63,50.66,70800.0,41.3238,41.3483,41.3156,41.3401,70800.0
2019-07-26 15:50:00,50.66,50.78,50.66,50.73,173619.0,41.3401,41.438,41.3401,41.3972,173619.0
2019-07-26 15:55:00,50.73,50.73,50.63,50.68,311453.0,41.3972,41.3972,41.3156,41.3564,311453.0
2019-07-29 09:30:00,50.3,50.48,50.1,50.45,82877.0,41.0463,41.1932,40.8831,41.1687,82877.0
2019-07-29 09:35:00,50.46,50.52,50.41,50.43,34625.0,41.1769,41.2259,41.1361,41.1524,34625.0
2019-07-29 09:40:00,50.44,50.5,50.4,50.43,21026.0,41.1606,41.2095,41.1279,41.1524,21026.0
2019-07-29 09:45:00,50.44,50.5,50.42,50.48,32529.0,41.1606,41.2095,41.1443,41.1932,32529.0
2019-07-29 09:50:00,50.47,50.58,50.47,50.56,24771.0,41.1851,41.2748,41.1851,41.2585,24771.0
2019-07-29 09:55:00,50.56,50.58,50.46,50.48,15442.0,41.2585,41.2748,41.1769,41.1932,15442.0
2019-07-29 10:00:00,50.48,50.49,50.41,50.43,25526.0,41.1932,41.2014,41.1361,41.1524,25526.0
2019-07-29 10:05:00,50.42,50.43,50.31,50.34,113024.0,41.1443,41.1524,41.0545,41.079,113024.0
2019-07-29 10:10:00,50.34,50.49,50.34,50.48,48494.0,41.079,41.2014,41.079,41.1932,48494.0
2019-07-29 10:15:00,50.47,50.51,50.44,50.47,21722.0,41.1851,41.2177,41.1606,41.1851,21722.0
2019-07-29 10:20:00,50.47,50.47,50.41,50.41,18900.0,41.1851,41.1851,41.1361,41.1361,18900.0
2019-07-29 10:25:00,50.41,50.42,50.31,50.32,23030.0,41.1361,41.1443,41.0545,41.0626,23030.0
2019-07-29 10:30:00,50.31,50.33,50.26,50.27,31762.0,41.0545,41.0708,41.0137,41.0218,31762.0
2019-07-29 10:35:00,50.26,50.35,50.26,50.3,28099.0,41.0137,41.0871,41.0137,41.0463,28099.0
2019-07-29 10:40:00,50.29,50.32,50.27,50.31,34518.0,41.0382,41.0626,41.0218,41.0545,34518.0
2019-07-29 10:45:00,50.32,50.41,50.32,50.38,14709.0,41.0626,41.1361,41.0626,41.1116,14709.0
2019-07-29 10:50:00,50.38,50.39,50.33,50.34,11696.0,41.1116,41.1198,41.0708,41.079,11696.0
2019-07-29 10:55:00,50.34,50.35,50.31,50.33,19089.0,41.079,41.0871,41.0545,41.0708,19089.0
2019-07-29 11:00:00,50.33,50.42,50.32,50.42,38163.0,41.0708,41.1443,41.0626,41.1443,38163.0
2019-07-29 11:05:00,50.42,50.48,50.41,50.44,35193.0,41.1443,41.1932,41.1361,41.1606,35193.0
2019-07-29 11:10:00,50.44,50.47,50.42,50.45,81460.0,41.1606,41.1851,41.1443,41.1687,81460.0
2019-07-29 11:15:00,50.45,50.51,50.45,50.49,11149.0,41.1687,41.2177,41.1687,41.2014,11149.0
2019-07-29 11:20:00,50.49,50.52,50.49,50.51,27563.0,41.2014,41.2259,41.2014,41.2177,27563.0
2019-07-29 11:25:00,50.51,50.56,50.5,50.53,18170.0,41.2177,41.2585,41.2095,41.234,18170.0
2019-07-29 11:30:00,50.53,50.53,50.5,50.51,21729.0,41.234,41.234,41.2095,41.2177,21729.0
2019-07-29 11:35:00,50.5,50.54,50.48,50.52,24606.0,41.2095,41.2422,41.1932,41.2259,24606.0
2019-07-29 11:40:00,50.52,50.53,50.49,50.52,10952.0,41.2259,41.234,41.2014,41.2259,10952.0
2019-07-29 11:45:00,50.52,50.53,50.47,50.48,19980.0,41.2259,41.234,41.1851,41.1932,19980.0
2019-07-29 11:50:00,50.48,50.51,50.47,50.49,20545.0,41.1932,41.2177,41.1851,41.2014,20545.0
2019-07-29 11:55:00,50.5,50.53,50.5,50.52,14759.0,41.2095,41.234,41.2095,41.2259,14759.0
2019-07-29 12:00:00,50.52,50.54,50.51,50.52,21037.0,41.2259,41.2422,41.2177,41.2259,21037.0
2019-07-29 12:05:00,50.52,50.52,50.46,50.48,20628.0,41.2259,41.2259,41.1769,41.1932,20628.0
2019-07-29 12:10:00,50.47,50.47,50.37,50.37,10305.0,41.1851,41.1851,41.1034,41.1034,10305.0
2019-07-29 12:15:00,50.37,50.37,50.3,50.33,23983.0,41.1034,41.1034,41.0463,41.0708,23983.0
2019-07-29 12:20:00,50.34,50.36,50.32,50.32,12125.0,41.079,41.0953,41.0626,41.0626,12125.0
2019-07-29 12:25:00,50.33,50.35,50.31,50.34,13931.0,41.0708,41.0871,41.0545,41.079,13931.0
2019-07-29 12:30:00,50.33,50.36,50.31,50.35,34468.0,41.0708,41.0953,41.0545,41.0871,34468.0
2019-07-29 12:35:00,50.35,50.36,50.28,50.3,16452.0,41.0871,41.0953,41.03,41.0463,16452.0
2019-07-29 12:40:00,50.31,50.33,50.27,50.32,24601.0,41.0545,41.0708,41.0218,41.0626,24601.0
2019-07-29 12:45:00,50.32,50.34,50.31,50.31,8556.0,41.0626,41.079,41.0545,41.0545,8556.0
2019-07-29 12:50:00,50.31,50.34,50.3,50.31,12108.0,41.0545,41.079,41.0463,41.0545,12108.0
2019-07-29 12:55:00,50.31,50.36,50.31,50.35,16948.0,41.0545,41.0953,41.0545,41.0871,16948.0
2019-07-29 13:00:00,50.35,50.37,50.32,50.33,15634.0,41.0871,41.1034,41.0626,41.0708,15634.0
2019-07-29 13:05:00,50.33,50.34,50.3,50.32,9440.0,41.0708,41.079,41.0463,41.0626,9440.0
2019-07-29 13:10:00,50.33,50.33,50.28,50.29,14503.0,41.0708,41.0708,41.03,41.0382,14503.0
2019-07-29 13:15:00,50.29,50.32,50.24,50.26,20278.0,41.0382,41.0626,40.9974,41.0137,20278.0
2019-07-29 13:20:00,50.26,50.27,50.19,50.21,26394.0,41.0137,41.0218,40.9566,40.9729,26394.0
2019-07-29 13:25:00,50.2,50.21,50.17,50.18,19248.0,40.9647,40.9729,40.9402,40.9484,19248.0
2019-07-29 13:30:00,50.19,50.26,50.19,50.24,43658.0,40.9566,41.0137,40.9566,40.9974,43658.0
2019-07-29 13:35:00,50.23,50.25,50.21,50.23,9600.0,40.9892,41.0055,40.9729,40.9892,9600.0
2019-07-29 13:40:00,50.23,50.24,50.2,50.2,16713.0,40.9892,40.9974,40.9647,40.9647,16713.0
2019-07-29 13:45:00,50.21,50.21,50.17,50.2,17467.0,40.9729,40.9729,40.9402,40.9647,17467.0
2019-07-29 13:50:00,50.19,50.19,50.15,50.16,17037.0,40.9566,40.9566,40.9239,40.9321,17037.0
2019-07-29 13:55:00,50.15,50.17,50.11,50.12,20054.0,40.9239,40.9402,40.8913,40.8994,20054.0
2019-07-29 14:00:00,50.12,50.13,50.1,50.1,19777.0,40.8994,40.9076,40.8831,40.8831,19777.0
2019-07-29 14:05:00,50.11,50.15,50.09,50.13,61735.0,40.8913,40.9239,40.875,40.9076,61735.0
2019-07-29 14:10:00,50.14,50.14,50.12,50.12,15995.0,40.9158,40.9158,40.8994,40.8994,15995.0
2019-07-29 14:15:00,50.12,50.16,50.12,50.16,25653.0,40.8994,40.9321,40.8994,40.9321,25653.0
2019-07-29 14:20:00,50.16,50.18,50.1,50.1,27912.0,40.9321,40.9484,40.8831,40.8831,27912.0
2019-07-29 14:25:00,50.1,50.11,50.07,50.08,19869.0,40.8831,40.8913,40.8586,40.8668,19869.0
2019-07-29 14:30:00,50.07,50.07,50.02,50.05,18435.0,40.8586,40.8586,40.8178,40.8423,18435.0
2019-07-29 14:35:00,50.05,50.06,50.02,50.02,24737.0,40.8423,40.8505,40.8178,40.8178,24737.0
2019-07-29 14:40:00,50.02,50.04,49.99,50.0,28932.0,40.8178,40.8342,40.7934,40.8015,28932.0
2019-07-29 14:45:00,49.99,50.0,49.96,49.98,24834.0,40.7934,40.8015,40.7689,40.7852,24834.0
2019-07-29 14:50:00,49.97,50.02,49.97,50.01,37525.0,40.777,40.8178,40.777,40.8097,37525.0
2019-07-29 14:55:00,50.01,50.05,50.0,50.0,20629.0,40.8097,40.8423,40.8015,40.8015,20629.0
2019-07-29 15:00:00,50.0,50.03,49.98,50.03,31159.0,40.8015,40.826,40.7852,40.826,31159.0
2019-07-29 15:05:00,50.02,50.04,50.0,50.02,21654.0,40.8178,40.8342,40.8015,40.8178,21654.0
2019-07-29 15:10:00,50.02,50.02,49.93,49.93,32440.0,40.8178,40.8178,40.7444,40.7444,32440.0
2019-07-29 15:15:00,49.92,49.95,49.89,49.95,37194.0,40.7362,40.7607,40.7118,40.7607,37194.0
2019-07-29 15:20:00,49.95,49.97,49.92,49.95,44498.0,40.7607,40.777,40.7362,40.7607,44498.0
2019-07-29 15:25:00,49.96,49.96,49.9,49.91,19401.0,40.7689,40.7689,40.7199,40.7281,19401.0
2019-07-29 15:30:00,49.91,49.95,49.9,49.92,41545.0,40.7281,40.7607,40.7199,40.7362,41545.0
2019-07-29 15:35:00,49.92,49.95,49.91,49.93,74409.0,40.7362,40.7607,40.7281,40.7444,74409.0
2019-07-29 15:40:00,49.93,49.99,49.92,49.98,79907.0,40.7444,40.7934,40.7362,40.7852,79907.0
2019-07-29 15:45:00,49.99,50.05,49.98,50.03,113773.0,40.7934,40.8423,40.7852,40.826,113773.0
2019-07-29 15:50:00,50.04,50.06,49.98,49.99,184121.0,40.8342,40.8505,40.7852,40.7934,184121.0
2019-07-29 15:55:00,49.99,50.02,49.96,49.99,337197.0,40.7934,40.8178,40.7689,40.7934,337197.0
2019-07-30 09:30:00,49.83,49.85,49.49,49.53,116951.0,40.6628,40.6791,40.3853,40.418,116951.0
2019-07-30 09:35:00,49.54,49.67,49.43,49.65,47589.0,40.4261,40.5322,40.3364,40.5159,47589.0
2019-07-30 09:40:00,49.64,49.74,49.63,49.69,24039.0,40.5077,40.5894,40.4996,40.5485,24039.0
2019-07-30 09:45:00,49.71,49.73,49.64,49.73,26264.0,40.5649,40.5812,40.5077,40.5812,26264.0
2019-07-30 09:50:00,49.73,49.74,49.68,49.74,26152.0,40.5812,40.5894,40.5404,40.5894,26152.0
2019-07-30 09:55:00,49.73,49.8,49.7,49.73,24732.0,40.5812,40.6383,40.5567,40.5812,24732.0
2019-07-30 10:00:00,49.74,49.8,49.64,49.65,44358.0,40.5894,40.6383,40.5077,40.5159,44358.0
2019-07-30 10:05:00,49.66,49.72,49.65,49.7,35956.0,40.5241,40.573,40.5159,40.5567,35956.0
2019-07-30 10:10:00,49.71,49.74,49.62,49.65,34111.0,40.5649,40.5894,40.4914,40.5159,34111.0
2019-07-30 10:15:00,49.64,49.67,49.62,49.65,28462.0,40.5077,40.5322,40.4914,40.5159,28462.0
2019-07-30 10:20:00,49.66,49.67,49.6,49.62,24060.0,40.5241,40.5322,40.4751,40.4914,24060.0
2019-07-30 10:25:00,49.62,49.66,49.6,49.65,26009.0,40.4914,40.5241,40.4751,40.5159,26009.0
2019-07-30 10:30:00,49.65,49.79,49.64,49.74,37313.0,40.5159,40.6302,40.5077,40.5894,37313.0
2019-07-30 10:35:00,49.75,49.77,49.71,49.74,19424.0,40.5975,40.6138,40.5649,40.5894,19424.0
2019-07-30 10:40:00,49.74,49.78,49.72,49.74,57476.0,40.5894,40.622,40.573,40.5894,57476.0
2019-07-30 10:45:00,49.74,49.77,49.72,49.74,17939.0,40.5894,40.6138,40.573,40.5894,17939.0
2019-07-30 10:50:00,49.74,49.76,49.71,49.74,21187.0,40.5894,40.6057,40.5649,40.5894,21187.0
2019-07-30 10:55:00,49.75,49.75,49.72,49.72,12498.0,40.5975,40.5975,40.573,40.573,12498.0
2019-07-30 11:00:00,49.71,49.74,49.68,49.73,29773.0,40.5649,40.5894,40.5404,40.5812,29773.0
2019-07-30 11:05:00,49.73,49.77,49.71,49.75,24279.0,40.5812,40.6138,40.5649,40.5975,24279.0
2019-07-30 11:10:00,49.76,49.77,49.71,49.72,32500.0,40.6057,40.6138,40.5649,40.573,32500.0
2019-07-30 11:15:00,49.72,49.72,49.68,49.71,27790.0,40.573,40.573,40.5404,40.5649,27790.0
2019-07-30 11:20:00,49.71,49.75,49.69,49.74,22135.0,40.5649,40.5975,40.5485,40.5894,22135.0
2019-07-30 11:25:00,49.74,49.78,49.73,49.76,18505.0,40.5894,40.622,40.5812,40.6057,18505.0
2019-07-30 11:30:00,49.77,49.87,49.76,49.84,27632.0,40.6138,40.6954,40.6057,40.671,27632.0
2019-07-30 11:35:00,49.83,49.89,49.82,49.87,33257.0,40.6628,40.7118,40.6546,40.6954,33257.0
2019-07-30 11:40:00,49.86,49.88,49.84,49.84,14585.0,40.6873,40.7036,40.671,40.671,14585.0
2019-07-30 11:45:00,49.85,49.86,49.77,49.78,30325.0,40.6791,40.6873,40.6138,40.622,30325.0
2019-07-30 11:50:00,49.77,49.81,49.74,49.8,13302.0,40.6138,40.6465,40.5894,40.6383,13302.0
2019-07-30 11:55:00,49.82,49.82,49.78,49.78,9981.0,40.6546,40.6546,40.622,40.622,9981.0
2019-07-30 12:00:00,49.77,49.82,49.77,49.81,12481.0,40.6138,40.6546,40.6138,40.6465,12481.0
2019-07-30 12:05:00,49.8,49.85,49.78,49.84,14767.0,40.6383,40.6791,40.622,40.671,14767.0
2019-07-30 12:10:00,49.84,49.85,49.81,49.83,14994.0,40.671,40.6791,40.6465,40.6628,14994.0
2019-07-30 12:15:00,49.82,49.85,49.78,49.78,22785.0,40.6546,40.6791,40.622,40.622,22785.0
2019-07-30 12:20:00,49.77,49.78,49.74,49.77,14731.0,40.6138,40.622,40.5894,40.6138,14731.0
2019-07-30 12:25:00,49.77,49.77,49.74,49.76,9213.0,40.6138,40.6138,40.5894,40.6057,9213.0
2019-07-30 12:30:00,49.76,49.77,49.72,49.73,10665.0,40.6057,40.6138,40.573,40.5812,10665.0
2019-07-30 12:35:00,49.73,49.76,49.7,49.72,12177.0,40.5812,40.6057,40.5567,40.573,12177.0
2019-07-30 12:40:00,49.71,49.73,49.69,49.72,12353.0,40.5649,40.5812,40.5485,40.573,12353.0
2019-07-30 12:45:00,49.72,49.72,49.68,49.68,15064.0,40.573,40.573,40.5404,40.5404,15064.0
2019-07-30 12:50:00,49.68,49.7,49.65,49.66,17898.0,40.5404,40.5567,40.5159,40.5241,17898.0
2019-07-30 12:55:00,49.65,49.65,49.61,49.64,16584.0,40.5159,40.5159,40.4833,40.5077,16584.0
2019-07-30 13:00:00,49.64,49.65,49.61,49.62,9157.0,40.5077,40.5159,40.4833,40.4914,9157.0
2019-07-30 13:05:00,49.62,49.64,49.6,49.6,14952.0,40.4914,40.5077,40.4751,40.4751,14952.0
2019-07-30 13:10:00,49.61,49.64,49.59,49.62,12745.0,40.4833,40.5077,40.4669,40.4914,12745.0
2019-07-30 13:15:00,49.61,49.63,49.58,49.6,18481.0,40.4833,40.4996,40.4588,40.4751,18481.0
2019-07-30 13:20:00,49.6,49.63,49.6,49.61,11502.0,40.4751,40.4996,40.4751,40.4833,11502.0
2019-07-30 13:25:00,49.61,49.63,49.59,49.61,14199.0,40.4833,40.4996,40.4669,40.4833,14199.0
2019-07-30 13:30:00,49.62,49.63,49.61,49.62,17471.0,40.4914,40.4996,40.4833,40.4914,17471.0
2019-07-30 13:35:00,49.62,49.68,49.61,49.67,11483.0,40.4914,40.5404,40.4833,40.5322,11483.0
2019-07-30 13:40:00,49.68,49.68,49.64,49.68,14377.0,40.5404,40.5404,40.5077,40.5404,14377.0
2019-07-30 13:45:00,49.69,49.7,49.67,49.69,19175.0,40.5485,40.5567,40.5322,40.5485,19175.0
2019-07-30 13:50:00,49.7,49.71,49.68,49.69,19994.0,40.5567,40.5649,40.5404,40.5485,19994.0
2019-07-30 13:55:00,49.69,49.71,49.68,49.68,17916.0,40.5485,40.5649,40.5404,40.5404,17916.0
2019-07-30 14:00:00,49.68,49.71,49.64,49.69,33462.0,40.5404,40.5649,40.5077,40.5485,33462.0
2019-07-30 14:05:00,49.69,49.7,49.66,49.68,18355.0,40.5485,40.5567,40.5241,40.5404,18355.0
2019-07-30 14:10:00,49.69,49.74,49.69,49.74,17706.0,40.5485,40.5894,40.5485,40.5894,17706.0
2019-07-30 14:15:00,49.74,49.77,49.73,49.76,20670.0,40.5894,40.6138,40.5812,40.6057,20670.0
2019-07-30 14:20:00,49.77,49.82,49.77,49.78,14772.0,40.6138,40.6546,40.6138,40.622,14772.0
2019-07-30 14:25:00,49.78,49.79,49.74,49.77,26163.0,40.622,40.6302,40.5894,40.6138,26163.0
2019-07-30 14:30:00,49.76,49.77,49.75,49.75,11794.0,40.6057,40.6138,40.5975,40.5975,11794.0
2019-07-30 14:35:00,49.76,49.8,49.74,49.8,26060.0,40.6057,40.6383,40.5894,40.6383,26060.0
2019-07-30 14:40:00,49.8,49.81,49.77,49.78,19065.0,40.6383,40.6465,40.6138,40.622,19065.0
2019-07-30 14:45:00,49.78,49.78,49.74,49.76,22336.0,40.622,40.622,40.5894,40.6057,22336.0
2019-07-30 14:50:00,49.76,49.79,49.74,49.79,17798.0,40.6057,40.6302,40.5894,40.6302,17798.0
2019-07-30 14:55:00,49.78,49.78,49.76,49.77,13984.0,40.622,40.622,40.6057,40.6138,13984.0
2019-07-30 15:00:00,49.77,49.82,49.76,49.81,83840.0,40.6138,40.6546,40.6057,40.6465,83840.0
2019-07-30 15:05:00,49.81,49.81,49.75,49.78,36936.0,40.6465,40.6465,40.5975,40.622,36936.0
2019-07-30 15:10:00,49.78,49.83,49.77,49.83,19639.0,40.622,40.6628,40.6138,40.6628,19639.0
2019-07-30 15:15:00,49.83,49.89,49.83,49.89,33255.0,40.6628,40.7118,40.6628,40.7118,33255.0
2019-07-30 15:20:00,49.89,49.9,49.83,49.85,28016.0,40.7118,40.7199,40.6628,40.6791,28016.0
2019-07-30 15:25:00,49.85,49.85,49.81,49.84,32670.0,40.6791,40.6791,40.6465,40.671,32670.0
2019-07-30 15:30:00,49.84,49.9,49.82,49.9,22580.0,40.671,40.7199,40.6546,40.7199,22580.0
2019-07-30 15:35:00,49.89,49.93,49.87,49.9,68616.0,40.7118,40.7444,40.6954,40.7199,68616.0
2019-07-30 15:40:00,49.9,49.94,49.9,49.91,62284.0,40.7199,40.7526,40.7199,40.7281,62284.0
2019-07-30 15:45:00,49.91,49.94,49.9,49.94,40349.0,40.7281,40.7526,40.7199,40.7526,40349.0
2019-07-30 15:50:00,49.94,49.94,49.89,49.93,61063.0,40.7526,40.7526,40.7118,40.7444,61063.0
2019-07-30 15:55:00,49.93,50.01,49.91,50.0,223631.0,40.7444,40.8097,40.7281,40.8015,223631.0
2019-07-31 09:30:00,49.9,50.1,49.88,49.98,208250.0,40.7199,40.8831,40.7036,40.7852,208250.0
2019-07-31 09:35:00,49.99,50.1,49.97,50.04,48597.0,40.7934,40.8831,40.777,40.8342,48597.0
2019-07-31 09:40:00,50.03,50.03,49.96,50.03,36820.0,40.826,40.826,40.7689,40.826,36820.0
2019-07-31 09:45:00,50.04,50.11,50.02,50.04,23083.0,40.8342,40.8913,40.8178,40.8342,23083.0
2019-07-31 09:50:00,50.05,50.07,49.99,50.02,29527.0,40.8423,40.8586,40.7934,40.8178,29527.0
2019-07-31 09:55:00,50.0,50.05,49.94,49.98,61048.0,40.8015,40.8423,40.7526,40.7852,61048.0
2019-07-31 10:00:00,49.98,49.99,49.86,49.87,38863.0,40.7852,40.7934,40.6873,40.6954,38863.0
2019-07-31 10:05:00,49.86,49.88,49.79,49.79,46106.0,40.6873,40.7036,40.6302,40.6302,46106.0
2019-07-31 10:10:00,49.8,49.88,49.79,49.88,29800.0,40.6383,40.7036,40.6302,40.7036,29800.0
2019-07-31 10:15:00,49.88,49.88,49.85,49.87,24617.0,40.7036,40.7036,40.6791,40.6954,24617.0
2019-07-31 10:20:00,49.88,49.91,49.78,49.78,55983.0,40.7036,40.7281,40.622,40.622,55983.0
2019-07-31 10:25:00,49.79,49.81,49.73,49.74,35432.0,40.6302,40.6465,40.5812,40.5894,35432.0
2019-07-31 10:30:00,49.74,49.77,49.67,49.69,60587.0,40.5894,40.6138,40.5322,40.5485,60587.0
2019-07-31 10:35:00,49.68,49.72,49.65,49.72,26851.0,40.5404,40.573,40.5159,40.573,26851.0
2019-07-31 10:40:00,49.71,49.74,49.61,49.61,31439.0,40.5649,40.5894,40.4833,40.4833,31439.0
2019-07-31 10:45:00,49.62,49.63,49.57,49.62,39525.0,40.4914,40.4996,40.4506,40.4914,39525.0
2019-07-31 10:50:00,49.62,49.68,49.6,49.67,76251.0,40.4914,40.5404,40.4751,40.5322,76251.0
2019-07-31 10:55:00,49.68,49.75,49.67,49.75,83400.0,40.5404,40.5975,40.5322,40.5975,83400.0
2019-07-31 11:00:00,49.75,49.84,49.74,49.82,40305.0,40.5975,40.671,40.5894,40.6546,40305.0
2019-07-31 11:05:00,49.82,49.84,49.79,49.8,73239.0,40.6546,40.671,40.6302,40.6383,73239.0
2019-07-31 11:10:00,49.8,49.85,49.76,49.83,68160.0,40.6383,40.6791,40.6057,40.6628,68160.0
2019-07-31 11:15:00,49.83,49.84,49.8,49.82,154151.0,40.6628,40.671,40.6383,40.6546,154151.0
2019-07-31 11:20:00,49.82,49.94,49.81,49.85,128260.0,40.6546,40.7526,40.6465,40.6791,128260.0
2019-07-31 11:25:00,49.85,49.87,49.81,49.84,28244.0,40.6791,40.6954,40.6465,40.671,28244.0
2019-07-31 11:30:00,49.84,49.86,49.83,49.85,18019.0,40.671,40.6873,40.6628,40.6791,18019.0
2019-07-31 11:35:00,49.85,49.89,49.85,49.88,24678.0,40.6791,40.7118,40.6791,40.7036,24678.0
2019-07-31 11:40:00,49.88,49.9,49.87,49.89,12379.0,40.7036,40.7199,40.6954,40.7118,12379.0
2019-07-31 11:45:00,49.89,49.91,49.79,49.8,26300.0,40.7118,40.7281,40.6302,40.6383,26300.0
2019-07-31 11:50:00,49.8,49.83,49.77,49.79,23753.0,40.6383,40.6628,40.6138,40.6302,23753.0
2019-07-31 11:55:00,49.78,49.79,49.74,49.75,13218.0,40.622,40.6302,40.5894,40.5975,13218.0
2019-07-31 12:00:00,49.75,49.77,49.73,49.76,20860.0,40.5975,40.6138,40.5812,40.6057,20860.0
2019-07-31 12:05:00,49.76,49.77,49.74,49.75,9427.0,40.6057,40.6138,40.5894,40.5975,9427.0
2019-07-31 12:10:00,49.75,49.75,49.71,49.74,11479.0,40.5975,40.5975,40.5649,40.5894,11479.0
2019-07-31 12:15:00,49.73,49.73,49.68,49.69,16999.0,40.5812,40.5812,40.5404,40.5485,16999.0
2019-07-31 12:20:00,49.68,49.69,49.63,49.65,19561.0,40.5404,40.5485,40.4996,40.5159,19561.0
2019-07-31 12:25:00,49.66,49.68,49.63,49.65,17594.0,40.5241,40.5404,40.4996,40.5159,17594.0
2019-07-31 12:30:00,49.65,49.7,49.64,49.64,19642.0,40.5159,40.5567,40.5077,40.5077,19642.0
2019-07-31 12:35:00,49.64,49.66,49.58,49.59,18850.0,40.5077,40.5241,40.4588,40.4669,18850.0
2019-07-31 12:40:00,49.58,49.63,49.56,49.63,14201.0,40.4588,40.4996,40.4425,40.4996,14201.0
2019-07-31 12:45:00,49.63,49.64,49.59,49.59,16905.0,40.4996,40.5077,40.4669,40.4669,16905.0
2019-07-31 12:50:00,49.6,49.62,49.58,49.6,22406.0,40.4751,40.4914,40.4588,40.4751,22406.0
2019-07-31 12:55:00,49.6,49.63,49.59,49.61,14664.0,40.4751,40.4996,40.4669,40.4833,14664.0
2019-07-31 13:00:00,49.61,49.63,49.59,49.61,20973.0,40.4833,40.4996,40.4669,40.4833,20973.0
2019-07-31 13:05:00,49.6,49.63,49.58,49.58,25077.0,40.4751,40.4996,40.4588,40.4588,25077.0
2019-07-31 13:10:00,49.59,49.63,49.58,49.59,13353.0,40.4669,40.4996,40.4588,40.4669,13353.0
2019-07-31 13:15:00,49.59,49.62,49.59,49.62,14050.0,40.4669,40.4914,40.4669,40.4914,14050.0
2019-07-31 13:20:00,49.63,49.7,49.63,49.7,36087.0,40.4996,40.5567,40.4996,40.5567,36087.0
2019-07-31 13:25:00,49.7,49.71,49.64,49.66,34257.0,40.5567,40.5649,40.5077,40.5241,34257.0
2019-07-31 13:30:00,49.65,49.65,49.61,49.64,22188.0,40.5159,40.5159,40.4833,40.5077,22188.0
2019-07-31 13:35:00,49.63,49.64,49.58,49.59,70374.0,40.4996,40.5077,40.4588,40.4669,70374.0
2019-07-31 13:40:00,49.59,49.62,49.58,49.61,21673.0,40.4669,40.4914,40.4588,40.4833,21673.0
2019-07-31 13:45:00,49.61,49.63,49.58,49.62,12431.0,40.4833,40.4996,40.4588,40.4914,12431.0
2019-07-31 13:50:00,49.61,49.62,49.52,49.53,46907.0,40.4833,40.4914,40.4098,40.418,46907.0
2019-07-31 13:55:00,49.53,49.54,49.43,49.51,175059.0,40.418,40.4261,40.3364,40.4017,175059.0
2019-07-31 14:00:00,49.5,49.68,49.39,49.66,123162.0,40.3935,40.5404,40.3037,40.5241,123162.0
2019-07-31 14:05:00,49.66,49.73,49.55,49.59,45004.0,40.5241,40.5812,40.4343,40.4669,45004.0
2019-07-31 14:10:00,49.59,49.59,49.45,49.45,41844.0,40.4669,40.4669,40.3527,40.3527,41844.0
2019-07-31 14:15:00,49.46,49.51,49.42,49.43,37750.0,40.3609,40.4017,40.3282,40.3364,37750.0
2019-07-31 14:20:00,49.42,49.45,49.33,49.34,37815.0,40.3282,40.3527,40.2548,40.2629,37815.0
2019-07-31 14:25:00,49.34,49.35,49.28,49.29,44652.0,40.2629,40.2711,40.214,40.2221,44652.0
2019-07-31 14:30:00,49.28,49.41,49.28,49.41,33452.0,40.214,40.3201,40.214,40.3201,33452.0
2019-07-31 14:35:00,49.41,49.45,49.37,49.43,144188.0,40.3201,40.3527,40.2874,40.3364,144188.0
2019-07-31 14:40:00,49.42,49.53,49.4,49.43,94449.0,40.3282,40.418,40.3119,40.3364,94449.0
2019-07-31 14:45:00,49.42,49.43,49.23,49.34,107197.0,40.3282,40.3364,40.1732,40.2629,107197.0
2019-07-31 14:50:00,49.35,49.36,49.08,49.29,129876.0,40.2711,40.2793,40.0508,40.2221,129876.0
2019-07-31 14:55:00,49.29,49.34,49.17,49.19,115674.0,40.2221,40.2629,40.1242,40.1405,115674.0
2019-07-31 15:00:00,49.2,49.26,49.11,49.13,93039.0,40.1487,40.1977,40.0753,40.0916,93039.0
2019-07-31 15:05:00,49.14,49.36,49.14,49.27,100439.0,40.0997,40.2793,40.0997,40.2058,100439.0
2019-07-31 15:10:00,49.26,49.28,49.16,49.24,49408.0,40.1977,40.214,40.1161,40.1813,49408.0
2019-07-31 15:15:00,49.24,49.34,49.18,49.28,104948.0,40.1813,40.2629,40.1324,40.214,104948.0
2019-07-31 15:20:00,49.28,49.42,49.28,49.42,57855.0,40.214,40.3282,40.214,40.3282,57855.0
2019-07-31 15:25:00,49.42,49.58,49.42,49.53,65049.0,40.3282,40.4588,40.3282,40.418,65049.0
2019-07-31 15:30:00,49.53,49.59,49.5,49.51,96378.0,40.418,40.4669,40.3935,40.4017,96378.0
2019-07-31 15:35:00,49.5,49.69,49.49,49.67,86374.0,40.3935,40.5485,40.3853,40.5322,86374.0
2019-07-31 15:40:00,49.67,49.69,49.55,49.63,75005.0,40.5322,40.5485,40.4343,40.4996,75005.0
2019-07-31 15:45:00,49.63,49.64,49.49,49.53,120678.0,40.4996,40.5077,40.3853,40.418,120678.0
2019-07-31 15:50:00,49.52,49.54,49.46,49.47,164834.0,40.4098,40.4261,40.3609,40.369,164834.0
2019-07-31 15:55:00,49.47,49.57,49.4,49.4,466418.0,40.369,40.4506,40.3119,40.3119,466418.0
2019-08-01 09:30:00,49.9,50.2,49.43,49.57,382357.0,40.7199,40.9647,40.3364,40.4506,382357.0
2019-08-01 09:35:00,49.58,50.07,49.47,49.84,178477.0,40.4588,40.8586,40.369,40.671,178477.0
2019-08-01 09:40:00,49.85,50.9,49.85,50.82,254186.0,40.6791,41.5359,40.6791,41.4707,254186.0
2019-08-01 09:45:00,50.82,51.16,50.78,50.91,254735.0,41.4707,41.7481,41.438,41.5441,254735.0
2019-08-01 09:50:00,50.9,51.03,50.86,50.89,158043.0,41.5359,41.642,41.5033,41.5278,158043.0
2019-08-01 09:55:00,50.91,51.07,50.89,51.05,114522.0,41.5441,41.6747,41.5278,41.6583,114522.0
2019-08-01 10:00:00,51.05,51.06,50.93,51.0,104151.0,41.6583,41.6665,41.5604,41.6175,104151.0
2019-08-01 10:05:00,50.98,51.02,50.88,50.91,97114.0,41.6012,41.6339,41.5196,41.5441,97114.0
2019-08-01 10:10:00,50.91,51.01,50.89,50.92,81458.0,41.5441,41.6257,41.5278,41.5523,81458.0
2019-08-01 10:15:00,50.94,50.94,50.77,50.83,70202.0,41.5686,41.5686,41.4299,41.4788,70202.0
2019-08-01 10:20:00,50.84,50.84,50.72,50.79,93714.0,41.487,41.487,41.3891,41.4462,93714.0
2019-08-01 10:25:00,50.8,50.8,50.61,50.66,72293.0,41.4543,41.4543,41.2993,41.3401,72293.0
2019-08-01 10:30:00,50.66,50.75,50.63,50.71,71180.0,41.3401,41.4135,41.3156,41.3809,71180.0
2019-08-01 10:35:00,50.71,50.72,50.58,50.59,51141.0,41.3809,41.3891,41.2748,41.283,51141.0
2019-08-01 10:40:00,50.59,50.68,50.58,50.63,83521.0,41.283,41.3564,41.2748,41.3156,83521.0
2019-08-01 10:45:00,50.62,50.68,50.54,50.68,65542.0,41.3075,41.3564,41.2422,41.3564,65542.0
2019-08-01 10:50:00,50.66,50.69,50.55,50.68,59153.0,41.3401,41.3646,41.2503,41.3564,59153.0
2019-08-01 10:55:00,50.69,50.7,50.62,50.62,59158.0,41.3646,41.3727,41.3075,41.3075,59158.0
2019-08-01 11:00:00,50.62,50.67,50.57,50.58,69846.0,41.3075,41.3483,41.2667,41.2748,69846.0
2019-08-01 11:05:00,50.59,50.67,50.58,50.64,56498.0,41.283,41.3483,41.2748,41.3238,56498.0
2019-08-01 11:10:00,50.63,50.7,50.62,50.64,84968.0,41.3156,41.3727,41.3075,41.3238,84968.0
2019-08-01 11:15:00,50.63,50.73,50.62,50.66,73449.0,41.3156,41.3972,41.3075,41.3401,73449.0
2019-08-01 11:20:00,50.66,50.68,50.62,50.65,52545.0,41.3401,41.3564,41.3075,41.3319,52545.0
2019-08-01 11:25:00,50.65,50.81,50.63,50.79,67714.0,41.3319,41.4625,41.3156,41.4462,67714.0
2019-08-01 11:30:00,50.79,50.81,50.54,50.57,84547.0,41.4462,41.4625,41.2422,41.2667,84547.0
2019-08-01 11:35:00,50.57,50.62,50.48,50.49,97036.0,41.2667,41.3075,41.1932,41.2014,97036.0
2019-08-01 11:40:00,50.5,50.53,50.41,50.47,59958.0,41.2095,41.234,41.1361,41.1851,59958.0
2019-08-01 11:45:00,50.46,50.48,50.3,50.4,86230.0,41.1769,41.1932,41.0463,41.1279,86230.0
2019-08-01 11:50:00,50.39,50.47,50.38,50.44,55528.0,41.1198,41.1851,41.1116,41.1606,55528.0
2019-08-01 11:55:00,50.45,50.47,50.28,50.29,47457.0,41.1687,41.1851,41.03,41.0382,47457.0
2019-08-01 12:00:00,50.29,50.31,50.2,50.21,58364.0,41.0382,41.0545,40.9647,40.9729,58364.0
2019-08-01 12:05:00,50.21,50.25,50.14,50.24,59951.0,40.9729,41.0055,40.9158,40.9974,59951.0
2019-08-01 12:10:00,50.24,50.24,50.2,50.22,26770.0,40.9974,40.9974,40.9647,40.981,26770.0
2019-08-01 12:15:00,50.22,50.22,50.03,50.03,40648.0,40.981,40.981,40.826,40.826,40648.0
2019-08-01 12:20:00,50.04,50.05,49.96,49.96,71935.0,40.8342,40.8423,40.7689,40.7689,71935.0
2019-08-01 12:25:00,49.97,50.0,49.93,50.0,42154.0,40.777,40.8015,40.7444,40.8015,42154.0
2019-08-01 12:30:00,49.99,50.1,49.98,50.05,87463.0,40.7934,40.8831,40.7852,40.8423,87463.0
2019-08-01 12:35:00,50.05,50.06,49.97,50.01,44556.0,40.8423,40.8505,40.777,40.8097,44556.0
2019-08-01 12:40:00,50.01,50.1,50.0,50.05,48107.0,40.8097,40.8831,40.8015,40.8423,48107.0
2019-08-01 12:45:00,50.06,50.13,49.93,49.94,47186.0,40.8505,40.9076,40.7444,40.7526,47186.0
2019-08-01 12:50:00,49.94,50.12,49.93,50.08,59722.0,40.7526,40.8994,40.7444,40.8668,59722.0
2019-08-01 12:55:00,50.08,50.08,50.01,50.01,33040.0,40.8668,40.8668,40.8097,40.8097,33040.0
2019-08-01 13:00:00,50.02,50.17,50.02,50.08,47235.0,40.8178,40.9402,40.8178,40.8668,47235.0
2019-08-01 13:05:00,50.08,50.17,50.07,50.16,23983.0,40.8668,40.9402,40.8586,40.9321,23983.0
2019-08-01 13:10:00,50.16,50.17,50.1,50.11,25877.0,40.9321,40.9402,40.8831,40.8913,25877.0
2019-08-01 13:15:00,50.11,50.15,50.08,50.09,31745.0,40.8913,40.9239,40.8668,40.875,31745.0
2019-08-01 13:20:00,50.09,50.09,49.97,50.04,32100.0,40.875,40.875,40.777,40.8342,32100.0
2019-08-01 13:25:00,50.05,50.06,49.53,49.59,96716.0,40.8423,40.8505,40.418,40.4669,96716.0
2019-08-01 13:30:00,49.59,49.72,49.47,49.47,84244.0,40.4669,40.573,40.369,40.369,84244.0
2019-08-01 13:35:00,49.46,49.51,49.25,49.33,67290.0,40.3609,40.4017,40.1895,40.2548,67290.0
2019-08-01 13:40:00,49.31,49.43,49.17,49.18,81609.0,40.2385,40.3364,40.1242,40.1324,81609.0
2019-08-01 13:45:00,49.17,49.22,48.79,48.82,211050.0,40.1242,40.165,39.8141,39.8386,211050.0
2019-08-01 13:50:00,48.81,48.82,48.31,48.33,198990.0,39.8304,39.8386,39.4224,39.4387,198990.0
2019-08-01 13:55:00,48.34,48.39,48.08,48.19,277795.0,39.4469,39.4877,39.2347,39.3245,277795.0
2019-08-01 14:00:00,48.18,48.28,47.99,48.23,162999.0,39.3163,39.3979,39.1613,39.3571,162999.0
2019-08-01 14:05:00,48.25,48.42,48.24,48.34,101902.0,39.3735,39.5122,39.3653,39.4469,101902.0
2019-08-01 14:10:00,48.31,48.5,48.28,48.47,107811.0,39.4224,39.5775,39.3979,39.553,107811.0
2019-08-01 14:15:00,48.48,48.5,48.3,48.41,62682.0,39.5612,39.5775,39.4143,39.504,62682.0
2019-08-01 14:20:00,48.41,48.41,48.18,48.24,59691.0,39.504,39.504,39.3163,39.3653,59691.0
2019-08-01 14:25:00,48.25,48.25,48.07,48.09,121444.0,39.3735,39.3735,39.2266,39.2429,121444.0
2019-08-01 14:30:00,48.1,48.22,48.03,48.21,89564.0,39.2511,39.349,39.1939,39.3408,89564.0
2019-08-01 14:35:00,48.2,48.2,48.07,48.07,57429.0,39.3327,39.3327,39.2266,39.2266,57429.0
2019-08-01 14:40:00,48.09,48.16,47.91,47.95,101921.0,39.2429,39.3,39.096,39.1287,101921.0
2019-08-01 14:45:00,47.95,48.13,47.93,48.12,61607.0,39.1287,39.2755,39.1123,39.2674,61607.0
2019-08-01 14:50:00,48.15,48.35,48.14,48.32,183391.0,39.2919,39.4551,39.2837,39.4306,183391.0
2019-08-01 14:55:00,48.33,48.36,48.19,48.33,109862.0,39.4387,39.4632,39.3245,39.4387,109862.0
2019-08-01 15:00:00,48.32,48.42,48.22,48.42,157546.0,39.4306,39.5122,39.349,39.5122,157546.0
2019-08-01 15:05:00,48.41,48.44,48.26,48.28,144972.0,39.504,39.5285,39.3816,39.3979,144972.0
2019-08-01 15:10:00,48.28,48.29,48.07,48.08,73121.0,39.3979,39.4061,39.2266,39.2347,73121.0
2019-08-01 15:15:00,48.08,48.13,47.98,47.99,133877.0,39.2347,39.2755,39.1531,39.1613,133877.0
2019-08-01 15:20:00,47.99,48.15,47.99,48.14,135213.0,39.1613,39.2919,39.1613,39.2837,135213.0
2019-08-01 15:25:00,48.14,48.29,48.12,48.21,91157.0,39.2837,39.4061,39.2674,39.3408,91157.0
2019-08-01 15:30:00,48.21,48.25,48.02,48.03,175323.0,39.3408,39.3735,39.1858,39.1939,175323.0
2019-08-01 15:35:00,48.03,48.27,48.01,48.27,187842.0,39.1939,39.3898,39.1776,39.3898,187842.0
2019-08-01 15:40:00,48.26,48.29,48.14,48.23,248064.0,39.3816,39.4061,39.2837,39.3571,248064.0
2019-08-01 15:45:00,48.24,48.35,48.21,48.23,249495.0,39.3653,39.4551,39.3408,39.3571,249495.0
2019-08-01 15:50:00,48.23,48.24,48.1,48.11,370098.0,39.3571,39.3653,39.2511,39.2592,370098.0
2019-08-01 15:55:00,48.11,48.32,48.1,48.31,710191.0,39.2592,39.4306,39.2511,39.4224,710191.0
2019-08-02 09:30:00,48.28,48.3,47.91,48.08,116343.0,39.3979,39.4143,39.096,39.2347,116343.0
2019-08-02 09:35:00,48.08,48.09,47.73,47.85,168895.0,39.2347,39.2429,38.9491,39.0471,168895.0
2019-08-02 09:40:00,47.83,47.85,47.7,47.78,119476.0,39.0307,39.0471,38.9246,38.9899,119476.0
2019-08-02 09:45:00,47.78,47.85,47.74,47.77,232207.0,38.9899,39.0471,38.9573,38.9818,232207.0
2019-08-02 09:50:00,47.78,48.02,47.73,48.02,123893.0,38.9899,39.1858,38.9491,39.1858,123893.0
2019-08-02 09:55:00,48.02,48.02,47.8,47.87,60710.0,39.1858,39.1858,39.0063,39.0634,60710.0
2019-08-02 10:00:00,47.89,47.91,47.78,47.86,53925.0,39.0797,39.096,38.9899,39.0552,53925.0
2019-08-02 10:05:00,47.85,47.88,47.75,47.78,53504.0,39.0471,39.0715,38.9654,38.9899,53504.0
2019-08-02 10:10:00,47.79,47.8,47.63,47.65,139602.0,38.9981,39.0063,38.8675,38.8838,139602.0
2019-08-02 10:15:00,47.65,47.66,47.48,47.5,119803.0,38.8838,38.892,38.7451,38.7614,119803.0
2019-08-02 10:20:00,47.5,47.61,47.43,47.56,68476.0,38.7614,38.8512,38.7043,38.8104,68476.0
2019-08-02 10:25:00,47.57,47.62,47.54,47.6,45161.0,38.8186,38.8594,38.7941,38.843,45161.0
2019-08-02 10:30:00,47.61,47.61,47.36,47.36,47424.0,38.8512,38.8512,38.6472,38.6472,47424.0
2019-08-02 10:35:00,47.37,47.41,47.29,47.3,68180.0,38.6554,38.688,38.5901,38.5982,68180.0
2019-08-02 10:40:00,47.3,47.34,47.25,47.32,75756.0,38.5982,38.6309,38.5574,38.6146,75756.0
2019-08-02 10:45:00,47.31,47.36,47.27,47.28,60134.0,38.6064,38.6472,38.5738,38.5819,60134.0
2019-08-02 10:50:00,47.28,47.28,47.14,47.16,124431.0,38.5819,38.5819,38.4677,38.484,124431.0
2019-08-02 10:55:00,47.16,47.18,47.04,47.04,152198.0,38.484,38.5003,38.3861,38.3861,152198.0
2019-08-02 11:00:00,47.05,47.24,47.03,47.24,111777.0,38.3942,38.5493,38.3779,38.5493,111777.0
2019-08-02 11:05:00,47.24,47.37,47.24,47.37,55936.0,38.5493,38.6554,38.5493,38.6554,55936.0
2019-08-02 11:10:00,47.38,47.49,47.35,47.41,42731.0,38.6635,38.7533,38.639,38.688,42731.0
2019-08-02 11:15:00,47.42,47.59,47.4,47.57,45666.0,38.6962,38.8349,38.6798,38.8186,45666.0
2019-08-02 11:20:00,47.56,47.58,47.52,47.56,50511.0,38.8104,38.8267,38.7778,38.8104,50511.0
2019-08-02 11:25:00,47.57,47.64,47.47,47.51,73909.0,38.8186,38.8757,38.737,38.7696,73909.0
2019-08-02 11:30:00,47.51,47.59,47.45,47.46,37216.0,38.7696,38.8349,38.7206,38.7288,37216.0
2019-08-02 11:35:00,47.45,47.47,47.4,47.41,32771.0,38.7206,38.737,38.6798,38.688,32771.0
2019-08-02 11:40:00,47.42,47.47,47.38,47.43,36222.0,38.6962,38.737,38.6635,38.7043,36222.0
2019-08-02 11:45:00,47.42,47.52,47.38,47.5,55825.0,38.6962,38.7778,38.6635,38.7614,55825.0
2019-08-02 11:50:00,47.5,47.54,47.43,47.54,62313.0,38.7614,38.7941,38.7043,38.7941,62313.0
2019-08-02 11:55:00,47.54,47.63,47.54,47.59,43044.0,38.7941,38.8675,38.7941,38.8349,43044.0
2019-08-02 12:00:00,47.59,47.67,47.55,47.64,45530.0,38.8349,38.9002,38.8022,38.8757,45530.0
2019-08-02 12:05:00,47.63,47.74,47.61,47.73,78067.0,38.8675,38.9573,38.8512,38.9491,78067.0
2019-08-02 12:10:00,47.73,47.75,47.7,47.74,37589.0,38.9491,38.9654,38.9246,38.9573,37589.0
2019-08-02 12:15:00,47.73,47.79,47.71,47.78,49365.0,38.9491,38.9981,38.9328,38.9899,49365.0
2019-08-02 12:20:00,47.78,47.78,47.66,47.7,49983.0,38.9899,38.9899,38.892,38.9246,49983.0
2019-08-02 12:25:00,47.7,47.77,47.65,47.76,70292.0,38.9246,38.9818,38.8838,38.9736,70292.0
2019-08-02 12:30:00,47.75,47.77,47.67,47.73,41317.0,38.9654,38.9818,38.9002,38.9491,41317.0
2019-08-02 12:35:00,47.73,47.76,47.7,47.72,38331.0,38.9491,38.9736,38.9246,38.941,38331.0
2019-08-02 12:40:00,47.71,47.75,47.65,47.71,35375.0,38.9328,38.9654,38.8838,38.9328,35375.0
2019-08-02 12:45:00,47.71,47.71,47.64,47.65,80414.0,38.9328,38.9328,38.8757,38.8838,80414.0
2019-08-02 12:50:00,47.66,47.67,47.6,47.62,38750.0,38.892,38.9002,38.843,38.8594,38750.0
2019-08-02 12:55:00,47.63,47.64,47.53,47.54,80054.0,38.8675,38.8757,38.7859,38.7941,80054.0
2019-08-02 13:00:00,47.53,47.58,47.46,47.52,93684.0,38.7859,38.8267,38.7288,38.7778,93684.0
2019-08-02 13:05:00,47.52,47.54,47.47,47.53,29507.0,38.7778,38.7941,38.737,38.7859,29507.0
2019-08-02 13:10:00,47.52,47.54,47.5,47.52,23163.0,38.7778,38.7941,38.7614,38.7778,23163.0
2019-08-02 13:15:00,47.52,47.53,47.49,47.5,35102.0,38.7778,38.7859,38.7533,38.7614,35102.0
2019-08-02 13:20:00,47.5,47.54,47.44,47.45,48199.0,38.7614,38.7941,38.7125,38.7206,48199.0
2019-08-02 13:25:00,47.45,47.47,47.39,47.4,42040.0,38.7206,38.737,38.6717,38.6798,42040.0
2019-08-02 13:30:00,47.4,47.41,47.33,47.33,59928.0,38.6798,38.688,38.6227,38.6227,59928.0
2019-08-02 13:35:00,47.33,47.4,47.31,47.38,58132.0,38.6227,38.6798,38.6064,38.6635,58132.0
2019-08-02 13:40:00,47.38,47.44,47.37,47.38,114349.0,38.6635,38.7125,38.6554,38.6635,114349.0
2019-08-02 13:45:00,47.38,47.44,47.37,47.43,50421.0,38.6635,38.7125,38.6554,38.7043,50421.0
2019-08-02 13:50:00,47.42,47.51,47.41,47.51,39248.0,38.6962,38.7696,38.688,38.7696,39248.0
2019-08-02 13:55:00,47.51,47.51,47.45,47.45,122022.0,38.7696,38.7696,38.7206,38.7206,122022.0
2019-08-02 14:00:00,47.46,47.47,47.39,47.43,63290.0,38.7288,38.737,38.6717,38.7043,63290.0
2019-08-02 14:05:00,47.43,47.51,47.41,47.43,68455.0,38.7043,38.7696,38.688,38.7043,68455.0
2019-08-02 14:10:00,47.44,47.53,47.43,47.53,42179.0,38.7125,38.7859,38.7043,38.7859,42179.0
2019-08-02 14:15:00,47.53,47.53,47.44,47.46,50456.0,38.7859,38.7859,38.7125,38.7288,50456.0
2019-08-02 14:20:00,47.47,47.51,47.44,47.48,82785.0,38.737,38.7696,38.7125,38.7451,82785.0
2019-08-02 14:25:00,47.48,47.52,47.4,47.48,68357.0,38.7451,38.7778,38.6798,38.7451,68357.0
2019-08-02 14:30:00,47.48,47.53,47.46,47.5,25642.0,38.7451,38.7859,38.7288,38.7614,25642.0
2019-08-02 14:35:00,47.5,47.56,47.49,47.55,43895.0,38.7614,38.8104,38.7533,38.8022,43895.0
2019-08-02 14:40:00,47.54,47.54,47.48,47.53,140362.0,38.7941,38.7941,38.7451,38.7859,140362.0
2019-08-02 14:45:00,47.53,47.53,47.4,47.43,77052.0,38.7859,38.7859,38.6798,38.7043,77052.0
2019-08-02 14:50:00,47.44,47.46,47.33,47.37,78749.0,38.7125,38.7288,38.6227,38.6554,78749.0
2019-08-02 14:55:00,47.37,47.38,47.3,47.38,85452.0,38.6554,38.6635,38.5982,38.6635,85452.0
2019-08-02 15:00:00,47.38,47.4,47.33,47.37,83690.0,38.6635,38.6798,38.6227,38.6554,83690.0
2019-08-02 15:05:00,47.38,47.44,47.37,47.4,51181.0,38.6635,38.7125,38.6554,38.6798,51181.0
2019-08-02 15:10:00,47.4,47.4,47.33,47.33,53634.0,38.6798,38.6798,38.6227,38.6227,53634.0
2019-08-02 15:15:00,47.34,47.43,47.31,47.43,62846.0,38.6309,38.7043,38.6064,38.7043,62846.0
2019-08-02 15:20:00,47.42,47.51,47.41,47.48,66607.0,38.6962,38.7696,38.688,38.7451,66607.0
2019-08-02 15:25:00,47.47,47.5,47.43,47.44,123934.0,38.737,38.7614,38.7043,38.7125,123934.0
2019-08-02 15:30:00,47.44,47.53,47.44,47.51,98858.0,38.7125,38.7859,38.7125,38.7696,98858.0
2019-08-02 15:35:00,47.51,47.67,47.51,47.56,351360.0,38.7696,38.9002,38.7696,38.8104,351360.0
2019-08-02 15:40:00,47.57,47.61,47.52,47.59,150900.0,38.8186,38.8512,38.7778,38.8349,150900.0
2019-08-02 15:45:00,47.59,47.59,47.43,47.44,152983.0,38.8349,38.8349,38.7043,38.7125,152983.0
2019-08-02 15:50:00,47.45,47.47,47.3,47.3,198319.0,38.7206,38.737,38.5982,38.5982,198319.0
2019-08-02 15:55:00,47.3,47.41,47.28,47.29,617242.0,38.5982,38.688,38.5819,38.5901,617242.0
2019-08-05 09:30:00,46.05,46.26,46.01,46.05,250842.0,37.941,38.1141,37.9081,37.941,250842.0
2019-08-05 09:35:00,46.05,46.18,45.91,46.09,215150.0,37.941,38.0481,37.8257,37.974,215150.0
2019-08-05 09:40:00,46.09,46.21,46.08,46.19,125158.0,37.974,38.0729,37.9658,38.0564,125158.0
2019-08-05 09:45:00,46.18,46.19,46.03,46.12,140187.0,38.0481,38.0564,37.9246,37.9987,140187.0
2019-08-05 09:50:00,46.11,46.11,45.99,46.02,98889.0,37.9905,37.9905,37.8916,37.9163,98889.0
2019-08-05 09:55:00,46.01,46.04,45.97,46.02,68570.0,37.9081,37.9328,37.8751,37.9163,68570.0
2019-08-05 10:00:00,46.01,46.03,45.9,46.02,150045.0,37.9081,37.9246,37.8174,37.9163,150045.0
2019-08-05 10:05:00,46.01,46.06,45.92,46.05,175833.0,37.9081,37.9493,37.8339,37.941,175833.0
2019-08-05 10:10:00,46.05,46.14,46.05,46.12,73797.0,37.941,38.0152,37.941,37.9987,73797.0
2019-08-05 10:15:00,46.11,46.35,46.11,46.25,91992.0,37.9905,38.1882,37.9905,38.1058,91992.0
2019-08-05 10:20:00,46.26,46.32,46.21,46.24,49579.0,38.1141,38.1635,38.0729,38.0976,49579.0
2019-08-05 10:25:00,46.23,46.26,46.18,46.25,44176.0,38.0893,38.1141,38.0481,38.1058,44176.0
2019-08-05 10:30:00,46.25,46.31,46.2,46.23,67945.0,38.1058,38.1552,38.0646,38.0893,67945.0
2019-08-05 10:35:00,46.24,46.24,46.17,46.2,107054.0,38.0976,38.0976,38.0399,38.0646,107054.0
2019-08-05 10:40:00,46.19,46.23,46.13,46.17,49473.0,38.0564,38.0893,38.0069,38.0399,49473.0
2019-08-05 10:45:00,46.16,46.37,46.15,46.32,47325.0,38.0317,38.2047,38.0234,38.1635,47325.0
2019-08-05 10:50:00,46.31,46.34,46.24,46.28,71248.0,38.1552,38.18,38.0976,38.1305,71248.0
2019-08-05 10:55:00,46.27,46.33,46.26,46.32,52381.0,38.1223,38.1717,38.1141,38.1635,52381.0
2019-08-05 11:00:00,46.32,46.38,46.23,46.28,87861.0,38.1635,38.2129,38.0893,38.1305,87861.0
2019-08-05 11:05:00,46.26,46.35,46.22,46.3,63342.0,38.1141,38.1882,38.0811,38.147,63342.0
2019-08-05 11:10:00,46.31,46.42,46.29,46.41,45639.0,38.1552,38.2459,38.1388,38.2376,45639.0
2019-08-05 11:15:00,46.4,46.4,46.3,46.3,61477.0,38.2294,38.2294,38.147,38.147,61477.0
2019-08-05 11:20:00,46.3,46.4,46.29,46.36,45927.0,38.147,38.2294,38.1388,38.1964,45927.0
2019-08-05 11:25:00,46.36,46.38,46.31,46.34,43044.0,38.1964,38.2129,38.1552,38.18,43044.0
2019-08-05 11:30:00,46.34,46.37,46.31,46.34,54696.0,38.18,38.2047,38.1552,38.18,54696.0
2019-08-05 11:35:00,46.34,46.35,46.23,46.24,41667.0,38.18,38.1882,38.0893,38.0976,41667.0
2019-08-05 11:40:00,46.23,46.24,46.16,46.19,37585.0,38.0893,38.0976,38.0317,38.0564,37585.0
2019-08-05 11:45:00,46.19,46.28,46.19,46.28,34620.0,38.0564,38.1305,38.0564,38.1305,34620.0
2019-08-05 11:50:00,46.3,46.31,46.26,46.3,32126.0,38.147,38.1552,38.1141,38.147,32126.0
2019-08-05 11:55:00,46.29,46.39,46.24,46.35,178725.0,38.1388,38.2212,38.0976,38.1882,178725.0
2019-08-05 12:00:00,46.34,46.37,46.26,46.27,73386.0,38.18,38.2047,38.1141,38.1223,73386.0
2019-08-05 12:05:00,46.26,46.28,46.22,46.23,37806.0,38.1141,38.1305,38.0811,38.0893,37806.0
2019-08-05 12:10:00,46.23,46.25,46.19,46.23,46906.0,38.0893,38.1058,38.0564,38.0893,46906.0
2019-08-05 12:15:00,46.24,46.31,46.23,46.3,48538.0,38.0976,38.1552,38.0893,38.147,48538.0
2019-08-05 12:20:00,46.31,46.31,46.24,46.27,38644.0,38.1552,38.1552,38.0976,38.1223,38644.0
2019-08-05 12:25:00,46.28,46.3,46.14,46.16,64654.0,38.1305,38.147,38.0152,38.0317,64654.0
2019-08-05 12:30:00,46.16,46.2,46.12,46.12,32920.0,38.0317,38.0646,37.9987,37.9987,32920.0
2019-08-05 12:35:00,46.11,46.15,46.07,46.11,36088.0,37.9905,38.0234,37.9575,37.9905,36088.0
2019-08-05 12:40:00,46.13,46.13,46.04,46.04,32268.0,38.0069,38.0069,37.9328,37.9328,32268.0
2019-08-05 12:45:00,46.06,46.08,46.0,46.01,25674.0,37.9493,37.9658,37.8998,37.9081,25674.0
2019-08-05 12:50:00,46.01,46.09,45.98,46.04,43439.0,37.9081,37.974,37.8834,37.9328,43439.0
2019-08-05 12:55:00,46.03,46.03,45.91,45.94,75668.0,37.9246,37.9246,37.8257,37.8504,75668.0
2019-08-05 13:00:00,45.93,45.99,45.88,45.91,59687.0,37.8422,37.8916,37.801,37.8257,59687.0
2019-08-05 13:05:00,45.92,46.08,45.91,46.07,40260.0,37.8339,37.9658,37.8257,37.9575,40260.0
2019-08-05 13:10:00,46.07,46.12,46.05,46.06,26922.0,37.9575,37.9987,37.941,37.9493,26922.0
2019-08-05 13:15:00,46.07,46.18,46.06,46.16,46055.0,37.9575,38.0481,37.9493,38.0317,46055.0
2019-08-05 13:20:00,46.15,46.21,46.15,46.2,37920.0,38.0234,38.0729,38.0234,38.0646,37920.0
2019-08-05 13:25:00,46.19,46.21,46.13,46.16,50298.0,38.0564,38.0729,38.0069,38.0317,50298.0
2019-08-05 13:30:00,46.16,46.18,46.13,46.17,44676.0,38.0317,38.0481,38.0069,38.0399,44676.0
2019-08-05 13:35:00,46.17,46.28,46.16,46.27,26806.0,38.0399,38.1305,38.0317,38.1223,26806.0
2019-08-05 13:40:00,46.28,46.3,46.13,46.16,53213.0,38.1305,38.147,38.0069,38.0317,53213.0
2019-08-05 13:45:00,46.16,46.17,46.12,46.16,25673.0,38.0317,38.0399,37.9987,38.0317,25673.0
2019-08-05 13:50:00,46.15,46.16,46.08,46.08,56709.0,38.0234,38.0317,37.9658,37.9658,56709.0
2019-08-05 13:55:00,46.08,46.09,45.96,45.96,87246.0,37.9658,37.974,37.8669,37.8669,87246.0
2019-08-05 14:00:00,45.97,45.97,45.84,45.85,105227.0,37.8751,37.8751,37.768,37.7763,105227.0
2019-08-05 14:05:00,45.84,45.88,45.8,45.8,90263.0,37.768,37.801,37.7351,37.7351,90263.0
2019-08-05 14:10:00,45.8,45.81,45.74,45.75,117540.0,37.7351,37.7433,37.6856,37.6939,117540.0
2019-08-05 14:15:00,45.76,45.76,45.61,45.61,77530.0,37.7021,37.7021,37.5785,37.5785,77530.0
2019-08-05 14:20:00,45.61,45.65,45.51,45.54,96991.0,37.5785,37.6115,37.4961,37.5208,96991.0
2019-08-05 14:25:00,45.54,45.56,45.45,45.46,118365.0,37.5208,37.5373,37.4467,37.4549,118365.0
2019-08-05 14:30:00,45.47,45.5,45.34,45.4,96945.0,37.4632,37.4879,37.3561,37.4055,96945.0
2019-08-05 14:35:00,45.41,45.47,45.34,45.34,95314.0,37.4137,37.4632,37.3561,37.3561,95314.0
2019-08-05 14:40:00,45.34,45.4,45.24,45.24,144035.0,37.3561,37.4055,37.2737,37.2737,144035.0
2019-08-05 14:45:00,45.25,45.38,45.24,45.31,95421.0,37.2819,37.389,37.2737,37.3313,95421.0
2019-08-05 14:50:00,45.3,45.38,45.27,45.29,85582.0,37.3231,37.389,37.2984,37.3149,85582.0
2019-08-05 14:55:00,45.29,45.31,45.24,45.26,68747.0,37.3149,37.3313,37.2737,37.2901,68747.0
2019-08-05 15:00:00,45.26,45.35,45.21,45.22,114985.0,37.2901,37.3643,37.2489,37.2572,114985.0
2019-08-05 15:05:00,45.21,45.22,45.07,45.1,90086.0,37.2489,37.2572,37.1336,37.1583,90086.0
2019-08-05 15:10:00,45.09,45.4,45.09,45.4,97490.0,37.1501,37.4055,37.1501,37.4055,97490.0
2019-08-05 15:15:00,45.4,45.5,45.25,45.47,90588.0,37.4055,37.4879,37.2819,37.4632,90588.0
2019-08-05 15:20:00,45.46,45.56,45.44,45.47,92623.0,37.4549,37.5373,37.4384,37.4632,92623.0
2019-08-05 15:25:00,45.48,45.57,45.42,45.47,126743.0,37.4714,37.5456,37.422,37.4632,126743.0
2019-08-05 15:30:00,45.47,45.62,45.4,45.58,125850.0,37.4632,37.5868,37.4055,37.5538,125850.0
2019-08-05 15:35:00,45.58,45.75,45.57,45.7,103896.0,37.5538,37.6939,37.5456,37.6527,103896.0
2019-08-05 15:40:00,45.71,45.79,45.66,45.78,106852.0,37.6609,37.7268,37.6197,37.7186,106852.0
2019-08-05 15:45:00,45.78,45.79,45.58,45.62,126207.0,37.7186,37.7268,37.5538,37.5868,126207.0
2019-08-05 15:50:00,45.62,45.65,45.49,45.61,267072.0,37.5868,37.6115,37.4796,37.5785,267072.0
2019-08-05 15:55:00,45.61,45.65,45.5,45.56,535945.0,37.5785,37.6115,37.4879,37.5373,535945.0
2019-08-06 09:30:00,45.8,46.03,45.74,46.01,187352.0,37.7351,37.9246,37.6856,37.9081,187352.0
2019-08-06 09:35:00,45.99,46.1,45.97,46.03,88806.0,37.8916,37.9822,37.8751,37.9246,88806.0
2019-08-06 09:40:00,46.03,46.19,46.0,46.17,81310.0,37.9246,38.0564,37.8998,38.0399,81310.0
2019-08-06 09:45:00,46.18,46.18,46.02,46.12,145620.0,38.0481,38.0481,37.9163,37.9987,145620.0
2019-08-06 09:50:00,46.12,46.23,46.08,46.16,92119.0,37.9987,38.0893,37.9658,38.0317,92119.0
2019-08-06 09:55:00,46.15,46.23,46.14,46.22,82224.0,38.0234,38.0893,38.0152,38.0811,82224.0
2019-08-06 10:00:00,46.21,46.35,46.14,46.32,67370.0,38.0729,38.1882,38.0152,38.1635,67370.0
2019-08-06 10:05:00,46.33,46.34,46.26,46.26,94247.0,38.1717,38.18,38.1141,38.1141,94247.0
2019-08-06 10:10:00,46.26,46.27,46.0,46.01,78495.0,38.1141,38.1223,37.8998,37.9081,78495.0
2019-08-06 10:15:00,46.0,46.02,45.93,45.93,74445.0,37.8998,37.9163,37.8422,37.8422,74445.0
2019-08-06 10:20:00,45.94,46.05,45.91,46.04,40829.0,37.8504,37.941,37.8257,37.9328,40829.0
2019-08-06 10:25:00,46.04,46.11,46.02,46.03,50125.0,37.9328,37.9905,37.9163,37.9246,50125.0
2019-08-06 10:30:00,46.04,46.07,45.93,46.03,281554.0,37.9328,37.9575,37.8422,37.9246,281554.0
2019-08-06 10:35:00,46.02,46.1,45.95,46.09,58210.0,37.9163,37.9822,37.8586,37.974,58210.0
2019-08-06 10:40:00,46.09,46.18,46.04,46.04,54730.0,37.974,38.0481,37.9328,37.9328,54730.0
2019-08-06 10:45:00,46.04,46.04,45.91,45.93,50756.0,37.9328,37.9328,37.8257,37.8422,50756.0
2019-08-06 10:50:00,45.92,46.0,45.88,45.99,35004.0,37.8339,37.8998,37.801,37.8916,35004.0
2019-08-06 10:55:00,45.99,46.15,45.96,46.15,34185.0,37.8916,38.0234,37.8669,38.0234,34185.0
2019-08-06 11:00:00,46.14,46.15,46.03,46.05,56410.0,38.0152,38.0234,37.9246,37.941,56410.0
2019-08-06 11:05:00,46.05,46.09,45.99,46.0,49192.0,37.941,37.974,37.8916,37.8998,49192.0
2019-08-06 11:10:00,45.99,46.0,45.89,45.89,45235.0,37.8916,37.8998,37.8092,37.8092,45235.0
2019-08-06 11:15:00,45.89,45.89,45.73,45.78,75396.0,37.8092,37.8092,37.6774,37.7186,75396.0
2019-08-06 11:20:00,45.79,45.88,45.77,45.88,32354.0,37.7268,37.801,37.7103,37.801,32354.0
2019-08-06 11:25:00,45.88,45.95,45.87,45.9,42168.0,37.801,37.8586,37.7927,37.8174,42168.0
2019-08-06 11:30:00,45.91,45.97,45.85,45.87,44797.0,37.8257,37.8751,37.7763,37.7927,44797.0
2019-08-06 11:35:00,45.87,45.94,45.85,45.92,32980.0,37.7927,37.8504,37.7763,37.8339,32980.0
2019-08-06 11:40:00,45.92,46.03,45.92,46.03,33786.0,37.8339,37.9246,37.8339,37.9246,33786.0
2019-08-06 11:45:00,46.03,46.09,45.98,46.09,44183.0,37.9246,37.974,37.8834,37.974,44183.0
2019-08-06 11:50:00,46.09,46.12,46.01,46.04,35212.0,37.974,37.9987,37.9081,37.9328,35212.0
2019-08-06 11:55:00,46.03,46.2,45.96,46.15,224595.0,37.9246,38.0646,37.8669,38.0234,224595.0
2019-08-06 12:00:00,46.15,46.26,46.14,46.16,152516.0,38.0234,38.1141,38.0152,38.0317,152516.0
2019-08-06 12:05:00,46.16,46.36,46.16,46.34,165181.0,38.0317,38.1964,38.0317,38.18,165181.0
2019-08-06 12:10:00,46.34,46.42,46.26,46.4,96029.0,38.18,38.2459,38.1141,38.2294,96029.0
2019-08-06 12:15:00,46.4,46.41,46.24,46.27,86660.0,38.2294,38.2376,38.0976,38.1223,86660.0
2019-08-06 12:20:00,46.27,46.32,46.22,46.24,43527.0,38.1223,38.1635,38.0811,38.0976,43527.0
2019-08-06 12:25:00,46.25,46.32,46.24,46.28,45254.0,38.1058,38.1635,38.0976,38.1305,45254.0
2019-08-06 12:30:00,46.28,46.31,46.24,46.31,40881.0,38.1305,38.1552,38.0976,38.1552,40881.0
2019-08-06 12:35:00,46.31,46.33,46.24,46.3,30761.0,38.1552,38.1717,38.0976,38.147,30761.0
2019-08-06 12:40:00,46.29,46.39,46.29,46.36,34545.0,38.1388,38.2212,38.1388,38.1964,34545.0
2019-08-06 12:45:00,46.36,46.37,46.31,46.36,25909.0,38.1964,38.2047,38.1552,38.1964,25909.0
2019-08-06 12:50:00,46.35,46.37,46.31,46.34,32936.0,38.1882,38.2047,38.1552,38.18,32936.0
2019-08-06 12:55:00,46.34,46.4,46.34,46.37,50673.0,38.18,38.2294,38.18,38.2047,50673.0
2019-08-06 13:00:00,46.37,46.45,46.36,46.41,35699.0,38.2047,38.2706,38.1964,38.2376,35699.0
2019-08-06 13:05:00,46.41,46.46,46.39,46.44,23718.0,38.2376,38.2788,38.2212,38.2624,23718.0
2019-08-06 13:10:00,46.45,46.49,46.42,46.48,28848.0,38.2706,38.3036,38.2459,38.2953,28848.0
2019-08-06 13:15:00,46.48,46.53,46.42,46.42,24915.0,38.2953,38.3365,38.2459,38.2459,24915.0
2019-08-06 13:20:00,46.43,46.46,46.4,46.46,20861.0,38.2541,38.2788,38.2294,38.2788,20861.0
2019-08-06 13:25:00,46.47,46.53,46.45,46.5,53477.0,38.2871,38.3365,38.2706,38.3118,53477.0
2019-08-06 13:30:00,46.5,46.5,46.43,46.47,36608.0,38.3118,38.3118,38.2541,38.2871,36608.0
2019-08-06 13:35:00,46.46,46.56,46.46,46.54,41375.0,38.2788,38.3612,38.2788,38.3447,41375.0
2019-08-06 13:40:00,46.54,46.58,46.5,46.56,46472.0,38.3447,38.3777,38.3118,38.3612,46472.0
2019-08-06 13:45:00,46.57,46.61,46.54,46.59,46047.0,38.3695,38.4024,38.3447,38.3859,46047.0
2019-08-06 13:50:00,46.59,46.65,46.55,46.65,32395.0,38.3859,38.4354,38.353,38.4354,32395.0
2019-08-06 13:55:00,46.64,46.65,46.59,46.63,39473.0,38.4271,38.4354,38.3859,38.4189,39473.0
2019-08-06 14:00:00,46.62,46.63,46.54,46.57,40935.0,38.4107,38.4189,38.3447,38.3695,40935.0
2019-08-06 14:05:00,46.56,46.63,46.53,46.62,46127.0,38.3612,38.4189,38.3365,38.4107,46127.0
2019-08-06 14:10:00,46.63,46.67,46.62,46.66,39293.0,38.4189,38.4519,38.4107,38.4436,39293.0
2019-08-06 14:15:00,46.66,46.77,46.66,46.77,56066.0,38.4436,38.5342,38.4436,38.5342,56066.0
2019-08-06 14:20:00,46.78,46.78,46.67,46.72,68879.0,38.5425,38.5425,38.4519,38.4931,68879.0
2019-08-06 14:25:00,46.72,46.75,46.7,46.72,32260.0,38.4931,38.5178,38.4766,38.4931,32260.0
2019-08-06 14:30:00,46.71,46.84,46.65,46.84,57644.0,38.4848,38.5919,38.4354,38.5919,57644.0
2019-08-06 14:35:00,46.83,46.85,46.8,46.83,84628.0,38.5837,38.6002,38.559,38.5837,84628.0
2019-08-06 14:40:00,46.82,46.85,46.8,46.82,85910.0,38.5754,38.6002,38.559,38.5754,85910.0
2019-08-06 14:45:00,46.82,46.84,46.76,46.77,64124.0,38.5754,38.5919,38.526,38.5342,64124.0
2019-08-06 14:50:00,46.78,46.81,46.69,46.74,59287.0,38.5425,38.5672,38.4683,38.5095,59287.0
2019-08-06 14:55:00,46.73,46.76,46.69,46.69,52936.0,38.5013,38.526,38.4683,38.4683,52936.0
2019-08-06 15:00:00,46.7,46.77,46.69,46.73,52444.0,38.4766,38.5342,38.4683,38.5013,52444.0
2019-08-06 15:05:00,46.72,46.75,46.7,46.72,59569.0,38.4931,38.5178,38.4766,38.4931,59569.0
2019-08-06 15:10:00,46.71,46.83,46.7,46.82,69106.0,38.4848,38.5837,38.4766,38.5754,69106.0
2019-08-06 15:15:00,46.82,46.85,46.77,46.8,58036.0,38.5754,38.6002,38.5342,38.559,58036.0
2019-08-06 15:20:00,46.81,46.88,46.81,46.86,83741.0,38.5672,38.6249,38.5672,38.6084,83741.0
2019-08-06 15:25:00,46.86,46.86,46.76,46.81,69439.0,38.6084,38.6084,38.526,38.5672,69439.0
2019-08-06 15:30:00,46.81,46.82,46.69,46.75,134583.0,38.5672,38.5754,38.4683,38.5178,134583.0
2019-08-06 15:35:00,46.74,46.79,46.73,46.78,137872.0,38.5095,38.5507,38.5013,38.5425,137872.0
2019-08-06 15:40:00,46.77,46.92,46.76,46.89,135021.0,38.5342,38.6578,38.526,38.6331,135021.0
2019-08-06 15:45:00,46.89,46.93,46.83,46.88,132574.0,38.6331,38.6661,38.5837,38.6249,132574.0
2019-08-06 15:50:00,46.88,46.99,46.86,46.88,181422.0,38.6249,38.7155,38.6084,38.6249,181422.0
2019-08-06 15:55:00,46.88,46.93,46.82,46.86,499885.0,38.6249,38.6661,38.5754,38.6084,499885.0
2019-08-07 09:30:00,45.86,45.96,45.56,45.61,189734.0,37.7845,37.8669,37.5373,37.5785,189734.0
2019-08-07 09:35:00,45.6,46.08,45.52,45.99,75794.0,37.5703,37.9658,37.5044,37.8916,75794.0
2019-08-07 09:40:00,45.99,45.99,45.65,45.67,55012.0,37.8916,37.8916,37.6115,37.6279,55012.0
2019-08-07 09:45:00,45.66,45.69,45.35,45.52,103726.0,37.6197,37.6444,37.3643,37.5044,103726.0
2019-08-07 09:50:00,45.52,45.52,45.33,45.38,135552.0,37.5044,37.5044,37.3478,37.389,135552.0
2019-08-07 09:55:00,45.37,45.5,45.34,45.39,129682.0,37.3808,37.4879,37.3561,37.3973,129682.0
2019-08-07 10:00:00,45.39,45.39,45.13,45.26,137164.0,37.3973,37.3973,37.183,37.2901,137164.0
2019-08-07 10:05:00,45.26,45.41,45.23,45.39,111525.0,37.2901,37.4137,37.2654,37.3973,111525.0
2019-08-07 10:10:00,45.39,45.58,45.37,45.5,92226.0,37.3973,37.5538,37.3808,37.4879,92226.0
2019-08-07 10:15:00,45.49,45.51,45.34,45.36,128216.0,37.4796,37.4961,37.3561,37.3725,128216.0
2019-08-07 10:20:00,45.35,45.35,45.22,45.24,87323.0,37.3643,37.3643,37.2572,37.2737,87323.0
2019-08-07 10:25:00,45.23,45.37,45.18,45.27,85469.0,37.2654,37.3808,37.2242,37.2984,85469.0
2019-08-07 10:30:00,45.26,45.52,45.23,45.45,82751.0,37.2901,37.5044,37.2654,37.4467,82751.0
2019-08-07 10:35:00,45.46,45.69,45.44,45.66,82720.0,37.4549,37.6444,37.4384,37.6197,82720.0
2019-08-07 10:40:00,45.65,45.65,45.54,45.59,59519.0,37.6115,37.6115,37.5208,37.562,59519.0
2019-08-07 10:45:00,45.59,45.66,45.51,45.66,48243.0,37.562,37.6197,37.4961,37.6197,48243.0
2019-08-07 10:50:00,45.67,45.76,45.65,45.73,68413.0,37.6279,37.7021,37.6115,37.6774,68413.0
2019-08-07 10:55:00,45.73,45.75,45.59,45.62,69635.0,37.6774,37.6939,37.562,37.5868,69635.0
2019-08-07 11:00:00,45.62,45.62,45.53,45.6,69458.0,37.5868,37.5868,37.5126,37.5703,69458.0
2019-08-07 11:05:00,45.6,45.69,45.51,45.69,50252.0,37.5703,37.6444,37.4961,37.6444,50252.0
2019-08-07 11:10:00,45.68,45.78,45.65,45.78,57377.0,37.6362,37.7186,37.6115,37.7186,57377.0
2019-08-07 11:15:00,45.78,45.8,45.7,45.77,50259.0,37.7186,37.7351,37.6527,37.7103,50259.0
2019-08-07 11:20:00,45.78,45.83,45.62,45.63,39051.0,37.7186,37.7598,37.5868,37.595,39051.0
2019-08-07 11:25:00,45.63,45.71,45.62,45.7,26529.0,37.595,37.6609,37.5868,37.6527,26529.0
2019-08-07 11:30:00,45.69,45.69,45.62,45.68,33121.0,37.6444,37.6444,37.5868,37.6362,33121.0
2019-08-07 11:35:00,45.68,45.69,45.6,45.66,50984.0,37.6362,37.6444,37.5703,37.6197,50984.0
2019-08-07 11:40:00,45.66,45.66,45.53,45.59,36830.0,37.6197,37.6197,37.5126,37.562,36830.0
2019-08-07 11:45:00,45.59,45.61,45.52,45.59,29433.0,37.562,37.5785,37.5044,37.562,29433.0
2019-08-07 11:50:00,45.58,45.62,45.55,45.58,27154.0,37.5538,37.5868,37.5291,37.5538,27154.0
2019-08-07 11:55:00,45.62,45.7,45.62,45.66,37130.0,37.5868,37.6527,37.5868,37.6197,37130.0
2019-08-07 12:00:00,45.66,45.7,45.58,45.6,30798.0,37.6197,37.6527,37.5538,37.5703,30798.0
2019-08-07 12:05:00,45.6,45.61,45.54,45.56,21924.0,37.5703,37.5785,37.5208,37.5373,21924.0
2019-08-07 12:10:00,45.56,45.69,45.56,45.67,34706.0,37.5373,37.6444,37.5373,37.6279,34706.0
2019-08-07 12:15:00,45.68,45.7,45.59,45.59,40185.0,37.6362,37.6527,37.562,37.562,40185.0
2019-08-07 12:20:00,45.59,45.59,45.51,45.55,35851.0,37.562,37.562,37.4961,37.5291,35851.0
2019-08-07 12:25:00,45.55,45.64,45.54,45.62,40242.0,37.5291,37.6032,37.5208,37.5868,40242.0
2019-08-07 12:30:00,45.62,45.69,45.57,45.63,36007.0,37.5868,37.6444,37.5456,37.595,36007.0
2019-08-07 12:35:00,45.63,45.68,45.59,45.63,32282.0,37.595,37.6362,37.562,37.595,32282.0
2019-08-07 12:40:00,45.62,45.78,45.61,45.75,36134.0,37.5868,37.7186,37.5785,37.6939,36134.0
2019-08-07 12:45:00,45.74,45.77,45.68,45.68,21278.0,37.6856,37.7103,37.6362,37.6362,21278.0
2019-08-07 12:50:00,45.68,45.78,45.68,45.74,35151.0,37.6362,37.7186,37.6362,37.6856,35151.0
2019-08-07 12:55:00,45.74,45.83,45.74,45.83,26939.0,37.6856,37.7598,37.6856,37.7598,26939.0
2019-08-07 13:00:00,45.83,45.85,45.73,45.79,36490.0,37.7598,37.7763,37.6774,37.7268,36490.0
2019-08-07 13:05:00,45.78,45.83,45.75,45.83,108643.0,37.7186,37.7598,37.6939,37.7598,108643.0
2019-08-07 13:10:00,45.83,45.87,45.72,45.73,24352.0,37.7598,37.7927,37.6691,37.6774,24352.0
2019-08-07 13:15:00,45.74,45.79,45.71,45.79,15849.0,37.6856,37.7268,37.6609,37.7268,15849.0
2019-08-07 13:20:00,45.78,45.85,45.76,45.8,41961.0,37.7186,37.7763,37.7021,37.7351,41961.0
2019-08-07 13:25:00,45.79,45.85,45.77,45.82,26773.0,37.7268,37.7763,37.7103,37.7515,26773.0
2019-08-07 13:30:00,45.84,46.01,45.84,45.94,48065.0,37.768,37.9081,37.768,37.8504,48065.0
2019-08-07 13:35:00,45.94,46.01,45.93,46.0,23511.0,37.8504,37.9081,37.8422,37.8998,23511.0
2019-08-07 13:40:00,46.01,46.06,46.0,46.03,34303.0,37.9081,37.9493,37.8998,37.9246,34303.0
2019-08-07 13:45:00,46.02,46.1,46.02,46.09,23660.0,37.9163,37.9822,37.9163,37.974,23660.0
2019-08-07 13:50:00,46.09,46.12,46.06,46.08,29088.0,37.974,37.9987,37.9493,37.9658,29088.0
2019-08-07 13:55:00,46.08,46.08,45.94,45.95,40086.0,37.9658,37.9658,37.8504,37.8586,40086.0
2019-08-07 14:00:00,45.96,46.05,45.94,46.05,44324.0,37.8669,37.941,37.8504,37.941,44324.0
2019-08-07 14:05:00,46.04,46.19,46.03,46.17,43257.0,37.9328,38.0564,37.9246,38.0399,43257.0
2019-08-07 14:10:00,46.16,46.17,46.12,46.13,31574.0,38.0317,38.0399,37.9987,38.0069,31574.0
2019-08-07 14:15:00,46.13,46.13,46.0,46.0,40922.0,38.0069,38.0069,37.8998,37.8998,40922.0
2019-08-07 14:20:00,46.01,46.03,45.97,45.98,25361.0,37.9081,37.9246,37.8751,37.8834,25361.0
2019-08-07 14:25:00,45.98,46.11,45.98,46.11,25710.0,37.8834,37.9905,37.8834,37.9905,25710.0
2019-08-07 14:30:00,46.11,46.15,46.09,46.12,32305.0,37.9905,38.0234,37.974,37.9987,32305.0
2019-08-07 14:35:00,46.12,46.16,46.08,46.12,32292.0,37.9987,38.0317,37.9658,37.9987,32292.0
2019-08-07 14:40:00,46.12,46.25,46.1,46.23,39597.0,37.9987,38.1058,37.9822,38.0893,39597.0
2019-08-07 14:45:00,46.22,46.26,46.17,46.18,35013.0,38.0811,38.1141,38.0399,38.0481,35013.0
2019-08-07 14:50:00,46.18,46.25,46.18,46.23,38503.0,38.0481,38.1058,38.0481,38.0893,38503.0
2019-08-07 14:55:00,46.23,46.27,46.19,46.27,39620.0,38.0893,38.1223,38.0564,38.1223,39620.0
2019-08-07 15:00:00,46.27,46.29,46.13,46.16,70419.0,38.1223,38.1388,38.0069,38.0317,70419.0
2019-08-07 15:05:00,46.16,46.29,46.16,46.25,100825.0,38.0317,38.1388,38.0317,38.1058,100825.0
2019-08-07 15:10:00,46.25,46.3,46.23,46.25,32123.0,38.1058,38.147,38.0893,38.1058,32123.0
2019-08-07 15:15:00,46.25,46.31,46.19,46.3,44129.0,38.1058,38.1552,38.0564,38.147,44129.0
2019-08-07 15:20:00,46.31,46.37,46.31,46.35,46771.0,38.1552,38.2047,38.1552,38.1882,46771.0
2019-08-07 15:25:00,46.36,46.42,46.32,46.41,35060.0,38.1964,38.2459,38.1635,38.2376,35060.0
2019-08-07 15:30:00,46.42,46.54,46.41,46.51,90739.0,38.2459,38.3447,38.2376,38.32,90739.0
2019-08-07 15:35:00,46.51,46.53,46.44,46.51,80551.0,38.32,38.3365,38.2624,38.32,80551.0
2019-08-07 15:40:00,46.53,46.53,46.42,46.45,74058.0,38.3365,38.3365,38.2459,38.2706,74058.0
2019-08-07 15:45:00,46.45,46.48,46.3,46.32,101764.0,38.2706,38.2953,38.147,38.1635,101764.0
2019-08-07 15:50:00,46.31,46.33,46.26,46.27,112339.0,38.1552,38.1717,38.1141,38.1223,112339.0
2019-08-07 15:55:00,46.27,46.43,46.26,46.34,284827.0,38.1223,38.2541,38.1141,38.18,284827.0
2019-08-08 09:30:00,46.95,47.3,46.76,47.24,169304.0,38.6826,38.9709,38.526,38.9215,169304.0
2019-08-08 09:35:00,47.23,47.25,47.01,47.03,62515.0,38.9132,38.9297,38.732,38.7485,62515.0
2019-08-08 09:40:00,47.03,47.03,46.9,46.92,62118.0,38.7485,38.7485,38.6414,38.6578,62118.0
2019-08-08 09:45:00,46.93,47.02,46.84,46.9,58179.0,38.6661,38.7402,38.5919,38.6414,58179.0
2019-08-08 09:50:00,46.9,46.92,46.74,46.91,58095.0,38.6414,38.6578,38.5095,38.6496,58095.0
2019-08-08 09:55:00,46.91,47.01,46.87,46.94,43834.0,38.6496,38.732,38.6166,38.6743,43834.0
2019-08-08 10:00:00,46.95,47.01,46.9,47.01,36506.0,38.6826,38.732,38.6414,38.732,36506.0
2019-08-08 10:05:00,47.0,47.06,46.98,47.03,51866.0,38.7237,38.7732,38.7073,38.7485,51866.0
2019-08-08 10:10:00,47.02,47.09,46.98,47.08,28829.0,38.7402,38.7979,38.7073,38.7897,28829.0
2019-08-08 10:15:00,47.09,47.15,47.04,47.14,33141.0,38.7979,38.8473,38.7567,38.8391,33141.0
2019-08-08 10:20:00,47.15,47.16,46.99,47.0,62938.0,38.8473,38.8556,38.7155,38.7237,62938.0
2019-08-08 10:25:00,47.0,47.06,47.0,47.01,26962.0,38.7237,38.7732,38.7237,38.732,26962.0
2019-08-08 10:30:00,47.01,47.09,47.01,47.05,56460.0,38.732,38.7979,38.732,38.7649,56460.0
2019-08-08 10:35:00,47.05,47.1,47.0,47.07,35829.0,38.7649,38.8061,38.7237,38.7814,35829.0
2019-08-08 10:40:00,47.07,47.13,47.06,47.07,23229.0,38.7814,38.8309,38.7732,38.7814,23229.0
2019-08-08 10:45:00,47.08,47.12,47.05,47.11,32144.0,38.7897,38.8226,38.7649,38.8144,32144.0
2019-08-08 10:50:00,47.11,47.31,47.1,47.3,303974.0,38.8144,38.9792,38.8061,38.9709,303974.0
2019-08-08 10:55:00,47.3,47.32,47.2,47.23,61364.0,38.9709,38.9874,38.8885,38.9132,61364.0
2019-08-08 11:00:00,47.23,47.26,47.2,47.23,72393.0,38.9132,38.938,38.8885,38.9132,72393.0
2019-08-08 11:05:00,47.22,47.24,47.16,47.19,39977.0,38.905,38.9215,38.8556,38.8803,39977.0
2019-08-08 11:10:00,47.18,47.28,47.17,47.27,54689.0,38.8721,38.9544,38.8638,38.9462,54689.0
2019-08-08 11:15:00,47.26,47.28,47.23,47.28,27100.0,38.938,38.9544,38.9132,38.9544,27100.0
2019-08-08 11:20:00,47.27,47.3,47.25,47.27,25736.0,38.9462,38.9709,38.9297,38.9462,25736.0
2019-08-08 11:25:00,47.28,47.29,47.23,47.26,23426.0,38.9544,38.9627,38.9132,38.938,23426.0
2019-08-08 11:30:00,47.27,47.3,47.22,47.29,43810.0,38.9462,38.9709,38.905,38.9627,43810.0
2019-08-08 11:35:00,47.3,47.38,47.3,47.34,33354.0,38.9709,39.0368,38.9709,39.0039,33354.0
2019-08-08 11:40:00,47.34,47.41,47.28,47.3,55478.0,39.0039,39.0616,38.9544,38.9709,55478.0
2019-08-08 11:45:00,47.3,47.3,47.25,47.25,79574.0,38.9709,38.9709,38.9297,38.9297,79574.0
2019-08-08 11:50:00,47.25,47.25,47.17,47.25,117136.0,38.9297,38.9297,38.8638,38.9297,117136.0
2019-08-08 11:55:00,47.26,47.28,47.19,47.24,26940.0,38.938,38.9544,38.8803,38.9215,26940.0
2019-08-08 12:00:00,47.25,47.33,47.25,47.33,29813.0,38.9297,38.9956,38.9297,38.9956,29813.0
2019-08-08 12:05:00,47.33,47.41,47.33,47.37,35373.0,38.9956,39.0616,38.9956,39.0286,35373.0
2019-08-08 12:10:00,47.37,47.42,47.34,47.37,26842.0,39.0286,39.0698,39.0039,39.0286,26842.0
2019-08-08 12:15:00,47.37,47.42,47.36,47.41,27270.0,39.0286,39.0698,39.0204,39.0616,27270.0
2019-08-08 12:20:00,47.41,47.43,47.38,47.41,25187.0,39.0616,39.078,39.0368,39.0616,25187.0
2019-08-08 12:25:00,47.42,47.46,47.41,47.43,39309.0,39.0698,39.1027,39.0616,39.078,39309.0
2019-08-08 12:30:00,47.43,47.53,47.42,47.49,50000.0,39.078,39.1604,39.0698,39.1275,50000.0
2019-08-08 12:35:00,47.49,47.53,47.41,47.45,55516.0,39.1275,39.1604,39.0616,39.0945,55516.0
2019-08-08 12:40:00,47.46,47.48,47.43,47.44,22929.0,39.1027,39.1192,39.078,39.0863,22929.0
2019-08-08 12:45:00,47.45,47.47,47.44,47.44,17088.0,39.0945,39.111,39.0863,39.0863,17088.0
2019-08-08 12:50:00,47.45,47.48,47.44,47.46,17714.0,39.0945,39.1192,39.0863,39.1027,17714.0
2019-08-08 12:55:00,47.47,47.53,47.45,47.52,20736.0,39.111,39.1604,39.0945,39.1522,20736.0
2019-08-08 13:00:00,47.52,47.53,47.49,47.49,24345.0,39.1522,39.1604,39.1275,39.1275,24345.0
2019-08-08 13:05:00,47.49,47.51,47.4,47.41,19916.0,39.1275,39.1439,39.0533,39.0616,19916.0
2019-08-08 13:10:00,47.41,47.42,47.32,47.34,32209.0,39.0616,39.0698,38.9874,39.0039,32209.0
2019-08-08 13:15:00,47.34,47.37,47.33,47.33,22439.0,39.0039,39.0286,38.9956,38.9956,22439.0
2019-08-08 13:20:00,47.33,47.39,47.31,47.35,17021.0,38.9956,39.0451,38.9792,39.0121,17021.0
2019-08-08 13:25:00,47.34,47.35,47.28,47.29,25617.0,39.0039,39.0121,38.9544,38.9627,25617.0
2019-08-08 13:30:00,47.29,47.35,47.28,47.28,32115.0,38.9627,39.0121,38.9544,38.9544,32115.0
2019-08-08 13:35:00,47.27,47.32,47.25,47.27,28269.0,38.9462,38.9874,38.9297,38.9462,28269.0
2019-08-08 13:40:00,47.27,47.31,47.26,47.27,34824.0,38.9462,38.9792,38.938,38.9462,34824.0
2019-08-08 13:45:00,47.27,47.29,47.23,47.25,38353.0,38.9462,38.9627,38.9132,38.9297,38353.0
2019-08-08 13:50:00,47.24,47.33,47.23,47.33,26614.0,38.9215,38.9956,38.9132,38.9956,26614.0
2019-08-08 13:55:00,47.33,47.33,47.25,47.26,28268.0,38.9956,38.9956,38.9297,38.938,28268.0
2019-08-08 14:00:00,47.26,47.26,47.14,47.16,42575.0,38.938,38.938,38.8391,38.8556,42575.0
2019-08-08 14:05:00,47.16,47.17,47.09,47.1,36857.0,38.8556,38.8638,38.7979,38.8061,36857.0
2019-08-08 14:10:00,47.11,47.15,47.08,47.15,51212.0,38.8144,38.8473,38.7897,38.8473,51212.0
2019-08-08 14:15:00,47.15,47.17,47.06,47.07,109745.0,38.8473,38.8638,38.7732,38.7814,109745.0
2019-08-08 14:20:00,47.07,47.09,47.04,47.07,49335.0,38.7814,38.7979,38.7567,38.7814,49335.0
2019-08-08 14:25:00,47.07,47.11,47.05,47.05,64037.0,38.7814,38.8144,38.7649,38.7649,64037.0
2019-08-08 14:30:00,47.06,47.11,47.02,47.03,83298.0,38.7732,38.8144,38.7402,38.7485,83298.0
2019-08-08 14:35:00,47.03,47.07,47.01,47.05,42620.0,38.7485,38.7814,38.732,38.7649,42620.0
2019-08-08 14:40:00,47.06,47.11,47.04,47.09,41929.0,38.7732,38.8144,38.7567,38.7979,41929.0
2019-08-08 14:45:00,47.08,47.09,46.99,47.01,47569.0,38.7897,38.7979,38.7155,38.732,47569.0
2019-08-08 14:50:00,47.02,47.17,47.02,47.16,49355.0,38.7402,38.8638,38.7402,38.8556,49355.0
2019-08-08 14:55:00,47.15,47.2,47.12,47.17,42965.0,38.8473,38.8885,38.8226,38.8638,42965.0
2019-08-08 15:00:00,47.16,47.21,47.15,47.2,44891.0,38.8556,38.8968,38.8473,38.8885,44891.0
2019-08-08 15:05:00,47.19,47.23,47.18,47.21,36074.0,38.8803,38.9132,38.8721,38.8968,36074.0
2019-08-08 15:10:00,47.2,47.21,47.09,47.1,58840.0,38.8885,38.8968,38.7979,38.8061,58840.0
2019-08-08 15:15:00,47.1,47.11,47.05,47.1,40335.0,38.8061,38.8144,38.7649,38.8061,40335.0
2019-08-08 15:20:00,47.09,47.13,47.07,47.08,87451.0,38.7979,38.8309,38.7814,38.7897,87451.0
2019-08-08 15:25:00,47.09,47.11,47.04,47.09,79063.0,38.7979,38.8144,38.7567,38.7979,79063.0
2019-08-08 15:30:00,47.09,47.13,47.05,47.09,117604.0,38.7979,38.8309,38.7649,38.7979,117604.0
2019-08-08 15:35:00,47.1,47.18,47.08,47.18,113388.0,38.8061,38.8721,38.7897,38.8721,113388.0
2019-08-08 15:40:00,47.18,47.29,47.18,47.23,133408.0,38.8721,38.9627,38.8721,38.9132,133408.0
2019-08-08 15:45:00,47.23,47.26,47.15,47.16,132526.0,38.9132,38.938,38.8473,38.8556,132526.0
2019-08-08 15:50:00,47.16,47.17,47.12,47.15,180245.0,38.8556,38.8638,38.8226,38.8473,180245.0
2019-08-08 15:55:00,47.15,47.21,47.12,47.18,332154.0,38.8473,38.8968,38.8226,38.8721,332154.0
2019-08-09 09:30:00,47.02,47.11,46.93,47.1,54895.0,38.7402,38.8144,38.6661,38.8061,54895.0
2019-08-09 09:35:00,47.1,47.25,47.04,47.22,32578.0,38.8061,38.9297,38.7567,38.905,32578.0
2019-08-09 09:40:00,47.21,47.21,47.13,47.19,37464.0,38.8968,38.8968,38.8309,38.8803,37464.0
2019-08-09 09:45:00,47.19,47.23,47.09,47.09,38759.0,38.8803,38.9132,38.7979,38.7979,38759.0
2019-08-09 09:50:00,47.09,47.12,47.04,47.07,26696.0,38.7979,38.8226,38.7567,38.7814,26696.0
2019-08-09 09:55:00,47.07,47.11,47.04,47.1,49402.0,38.7814,38.8144,38.7567,38.8061,49402.0
2019-08-09 10:00:00,47.1,47.15,47.05,47.09,64459.0,38.8061,38.8473,38.7649,38.7979,64459.0
2019-08-09 10:05:00,47.09,47.12,46.87,46.89,122387.0,38.7979,38.8226,38.6166,38.6331,122387.0
2019-08-09 10:10:00,46.9,46.98,46.9,46.95,74816.0,38.6414,38.7073,38.6414,38.6826,74816.0
2019-08-09 10:15:00,46.94,46.97,46.82,46.86,73067.0,38.6743,38.699,38.5754,38.6084,73067.0
2019-08-09 10:20:00,46.85,46.87,46.76,46.78,64671.0,38.6002,38.6166,38.526,38.5425,64671.0
2019-08-09 10:25:00,46.78,46.85,46.74,46.74,42299.0,38.5425,38.6002,38.5095,38.5095,42299.0
2019-08-09 10:30:00,46.74,46.77,46.56,46.6,65597.0,38.5095,38.5342,38.3612,38.3942,65597.0
2019-08-09 10:35:00,46.6,46.76,46.59,46.73,36970.0,38.3942,38.526,38.3859,38.5013,36970.0
2019-08-09 10:40:00,46.72,46.76,46.69,46.76,35606.0,38.4931,38.526,38.4683,38.526,35606.0
2019-08-09 10:45:00,46.77,46.81,46.73,46.8,44858.0,38.5342,38.5672,38.5013,38.559,44858.0
2019-08-09 10:50:00,46.79,46.86,46.79,46.81,40918.0,38.5507,38.6084,38.5507,38.5672,40918.0
2019-08-09 10:55:00,46.81,46.84,46.76,46.78,53495.0,38.5672,38.5919,38.526,38.5425,53495.0
2019-08-09 11:00:00,46.78,46.8,46.75,46.79,61756.0,38.5425,38.559,38.5178,38.5507,61756.0
2019-08-09 11:05:00,46.79,46.79,46.68,46.68,62241.0,38.5507,38.5507,38.4601,38.4601,62241.0
2019-08-09 11:10:00,46.67,46.75,46.66,46.74,51836.0,38.4519,38.5178,38.4436,38.5095,51836.0
2019-08-09 11:15:00,46.74,46.81,46.74,46.76,47445.0,38.5095,38.5672,38.5095,38.526,47445.0
2019-08-09 11:20:00,46.75,46.76,46.66,46.68,49605.0,38.5178,38.526,38.4436,38.4601,49605.0
2019-08-09 11:25:00,46.67,46.68,46.56,46.57,85410.0,38.4519,38.4601,38.3612,38.3695,85410.0
2019-08-09 11:30:00,46.58,46.64,46.57,46.61,62209.0,38.3777,38.4271,38.3695,38.4024,62209.0
2019-08-09 11:35:00,46.61,46.66,46.59,46.61,48259.0,38.4024,38.4436,38.3859,38.4024,48259.0
2019-08-09 11:40:00,46.61,46.67,46.6,46.66,38149.0,38.4024,38.4519,38.3942,38.4436,38149.0
2019-08-09 11:45:00,46.65,46.73,46.62,46.73,63319.0,38.4354,38.5013,38.4107,38.5013,63319.0
2019-08-09 11:50:00,46.72,46.78,46.7,46.7,35796.0,38.4931,38.5425,38.4766,38.4766,35796.0
2019-08-09 11:55:00,46.7,46.72,46.62,46.66,43157.0,38.4766,38.4931,38.4107,38.4436,43157.0
2019-08-09 12:00:00,46.64,46.76,46.64,46.72,35429.0,38.4271,38.526,38.4271,38.4931,35429.0
2019-08-09 12:05:00,46.72,46.74,46.67,46.68,25104.0,38.4931,38.5095,38.4519,38.4601,25104.0
2019-08-09 12:10:00,46.68,46.74,46.66,46.73,21594.0,38.4601,38.5095,38.4436,38.5013,21594.0
2019-08-09 12:15:00,46.73,46.73,46.62,46.62,53001.0,38.5013,38.5013,38.4107,38.4107,53001.0
2019-08-09 12:20:00,46.62,46.68,46.61,46.66,31438.0,38.4107,38.4601,38.4024,38.4436,31438.0
2019-08-09 12:25:00,46.66,46.66,46.58,46.61,44373.0,38.4436,38.4436,38.3777,38.4024,44373.0
2019-08-09 12:30:00,46.61,46.65,46.57,46.62,44473.0,38.4024,38.4354,38.3695,38.4107,44473.0
2019-08-09 12:35:00,46.62,46.66,46.58,46.66,61285.0,38.4107,38.4436,38.3777,38.4436,61285.0
2019-08-09 12:40:00,46.65,46.73,46.64,46.73,62839.0,38.4354,38.5013,38.4271,38.5013,62839.0
2019-08-09 12:45:00,46.74,46.75,46.71,46.74,47306.0,38.5095,38.5178,38.4848,38.5095,47306.0
2019-08-09 12:50:00,46.75,46.96,46.73,46.96,66793.0,38.5178,38.6908,38.5013,38.6908,66793.0
2019-08-09 12:55:00,46.98,47.03,46.87,46.88,51661.0,38.7073,38.7485,38.6166,38.6249,51661.0
2019-08-09 13:00:00,46.88,46.94,46.88,46.89,32526.0,38.6249,38.6743,38.6249,38.6331,32526.0
2019-08-09 13:05:00,46.91,46.94,46.88,46.94,21315.0,38.6496,38.6743,38.6249,38.6743,21315.0
2019-08-09 13:10:00,46.94,47.0,46.9,46.97,39108.0,38.6743,38.7237,38.6414,38.699,39108.0
2019-08-09 13:15:00,46.97,47.03,46.95,47.0,19098.0,38.699,38.7485,38.6826,38.7237,19098.0
2019-08-09 13:20:00,46.99,47.03,46.96,46.98,40322.0,38.7155,38.7485,38.6908,38.7073,40322.0
2019-08-09 13:25:00,46.99,47.04,46.98,47.02,17616.0,38.7155,38.7567,38.7073,38.7402,17616.0
2019-08-09 13:30:00,47.02,47.09,47.01,47.04,25276.0,38.7402,38.7979,38.732,38.7567,25276.0
2019-08-09 13:35:00,47.06,47.07,47.01,47.01,17422.0,38.7732,38.7814,38.732,38.732,17422.0
2019-08-09 13:40:00,47.01,47.02,46.99,47.0,18721.0,38.732,38.7402,38.7155,38.7237,18721.0
2019-08-09 13:45:00,47.01,47.04,46.99,47.04,27159.0,38.732,38.7567,38.7155,38.7567,27159.0
2019-08-09 13:50:00,47.03,47.04,47.0,47.0,14970.0,38.7485,38.7567,38.7237,38.7237,14970.0
2019-08-09 13:55:00,46.99,47.0,46.97,46.97,15385.0,38.7155,38.7237,38.699,38.699,15385.0
2019-08-09 14:00:00,46.98,46.99,46.95,46.96,17262.0,38.7073,38.7155,38.6826,38.6908,17262.0
2019-08-09 14:05:00,46.97,47.02,46.97,47.01,22153.0,38.699,38.7402,38.699,38.732,22153.0
2019-08-09 14:10:00,47.01,47.04,47.0,47.02,16316.0,38.732,38.7567,38.7237,38.7402,16316.0
2019-08-09 14:15:00,47.02,47.03,46.99,47.03,20665.0,38.7402,38.7485,38.7155,38.7485,20665.0
2019-08-09 14:20:00,47.02,47.03,47.0,47.03,18005.0,38.7402,38.7485,38.7237,38.7485,18005.0
2019-08-09 14:25:00,47.03,47.07,47.03,47.05,38417.0,38.7485,38.7814,38.7485,38.7649,38417.0
2019-08-09 14:30:00,47.05,47.09,47.03,47.06,36819.0,38.7649,38.7979,38.7485,38.7732,36819.0
2019-08-09 14:35:00,47.06,47.07,47.01,47.04,29811.0,38.7732,38.7814,38.732,38.7567,29811.0
2019-08-09 14:40:00,47.04,47.09,47.03,47.08,14273.0,38.7567,38.7979,38.7485,38.7897,14273.0
2019-08-09 14:45:00,47.09,47.11,47.06,47.07,34154.0,38.7979,38.8144,38.7732,38.7814,34154.0
2019-08-09 14:50:00,47.08,47.08,47.02,47.06,29110.0,38.7897,38.7897,38.7402,38.7732,29110.0
2019-08-09 14:55:00,47.06,47.12,47.06,47.09,21894.0,38.7732,38.8226,38.7732,38.7979,21894.0
2019-08-09 15:00:00,47.08,47.14,47.05,47.12,26981.0,38.7897,38.8391,38.7649,38.8226,26981.0
2019-08-09 15:05:00,47.13,47.2,47.12,47.2,44112.0,38.8309,38.8885,38.8226,38.8885,44112.0
2019-08-09 15:10:00,47.19,47.2,47.15,47.17,30572.0,38.8803,38.8885,38.8473,38.8638,30572.0
2019-08-09 15:15:00,47.17,47.18,47.09,47.09,34374.0,38.8638,38.8721,38.7979,38.7979,34374.0
2019-08-09 15:20:00,47.1,47.15,47.08,47.15,34690.0,38.8061,38.8473,38.7897,38.8473,34690.0
2019-08-09 15:25:00,47.15,47.16,47.12,47.15,25123.0,38.8473,38.8556,38.8226,38.8473,25123.0
2019-08-09 15:30:00,47.14,47.23,47.13,47.2,85434.0,38.8391,38.9132,38.8309,38.8885,85434.0
2019-08-09 15:35:00,47.21,47.23,47.18,47.18,63549.0,38.8968,38.9132,38.8721,38.8721,63549.0
2019-08-09 15:40:00,47.18,47.22,47.16,47.16,61533.0,38.8721,38.905,38.8556,38.8556,61533.0
2019-08-09 15:45:00,47.16,47.18,47.09,47.1,74931.0,38.8556,38.8721,38.7979,38.8061,74931.0
2019-08-09 15:50:00,47.11,47.12,47.04,47.05,137593.0,38.8144,38.8226,38.7567,38.7649,137593.0
2019-08-09 15:55:00,47.05,47.06,46.91,46.91,351314.0,38.7649,38.7732,38.6496,38.6496,351314.0
2019-08-12 09:30:00,46.29,46.35,46.14,46.25,98053.0,38.1388,38.1882,38.0152,38.1058,98053.0
2019-08-12 09:35:00,46.26,46.29,46.19,46.25,72597.0,38.1141,38.1388,38.0564,38.1058,72597.0
2019-08-12 09:40:00,46.26,46.38,46.21,46.29,67780.0,38.1141,38.2129,38.0729,38.1388,67780.0
2019-08-12 09:45:00,46.29,46.4,46.27,46.36,33599.0,38.1388,38.2294,38.1223,38.1964,33599.0
2019-08-12 09:50:00,46.35,46.46,46.34,46.4,63581.0,38.1882,38.2788,38.18,38.2294,63581.0
2019-08-12 09:55:00,46.39,46.49,46.39,46.47,39473.0,38.2212,38.3036,38.2212,38.2871,39473.0
2019-08-12 10:00:00,46.47,46.57,46.46,46.55,47007.0,38.2871,38.3695,38.2788,38.353,47007.0
2019-08-12 10:05:00,46.54,46.56,46.49,46.55,39435.0,38.3447,38.3612,38.3036,38.353,39435.0
2019-08-12 10:10:00,46.54,46.72,46.54,46.72,63620.0,38.3447,38.4931,38.3447,38.4931,63620.0
2019-08-12 10:15:00,46.73,46.77,46.7,46.7,61178.0,38.5013,38.5342,38.4766,38.4766,61178.0
2019-08-12 10:20:00,46.71,46.89,46.71,46.87,25657.0,38.4848,38.6331,38.4848,38.6166,25657.0
2019-08-12 10:25:00,46.88,46.91,46.79,46.8,27871.0,38.6249,38.6496,38.5507,38.559,27871.0
2019-08-12 10:30:00,46.8,46.89,46.8,46.82,42218.0,38.559,38.6331,38.559,38.5754,42218.0
2019-08-12 10:35:00,46.83,46.84,46.75,46.78,23689.0,38.5837,38.5919,38.5178,38.5425,23689.0
2019-08-12 10:40:00,46.78,46.8,46.69,46.73,30587.0,38.5425,38.559,38.4683,38.5013,30587.0
2019-08-12 10:45:00,46.74,46.76,46.68,46.7,28247.0,38.5095,38.526,38.4601,38.4766,28247.0
2019-08-12 10:50:00,46.7,46.75,46.66,46.75,47070.0,38.4766,38.5178,38.4436,38.5178,47070.0
2019-08-12 10:55:00,46.75,46.77,46.7,46.72,35009.0,38.5178,38.5342,38.4766,38.4931,35009.0
2019-08-12 11:00:00,46.72,46.72,46.65,46.68,25252.0,38.4931,38.4931,38.4354,38.4601,25252.0
2019-08-12 11:05:00,46.68,46.71,46.63,46.63,25203.0,38.4601,38.4848,38.4189,38.4189,25203.0
2019-08-12 11:10:00,46.63,46.63,46.49,46.49,63948.0,38.4189,38.4189,38.3036,38.3036,63948.0
2019-08-12 11:15:00,46.48,46.55,46.47,46.54,33108.0,38.2953,38.353,38.2871,38.3447,33108.0
2019-08-12 11:20:00,46.53,46.56,46.52,46.54,28644.0,38.3365,38.3612,38.3283,38.3447,28644.0
2019-08-12 11:25:00,46.54,46.57,46.52,46.54,26294.0,38.3447,38.3695,38.3283,38.3447,26294.0
2019-08-12 11:30:00,46.54,46.59,46.47,46.48,48714.0,38.3447,38.3859,38.2871,38.2953,48714.0
2019-08-12 11:35:00,46.48,46.51,46.46,46.49,37272.0,38.2953,38.32,38.2788,38.3036,37272.0
2019-08-12 11:40:00,46.49,46.6,46.48,46.59,29245.0,38.3036,38.3942,38.2953,38.3859,29245.0
2019-08-12 11:45:00,46.59,46.65,46.56,46.64,29259.0,38.3859,38.4354,38.3612,38.4271,29259.0
2019-08-12 11:50:00,46.65,46.66,46.62,46.66,26462.0,38.4354,38.4436,38.4107,38.4436,26462.0
2019-08-12 11:55:00,46.66,46.66,46.56,46.58,21039.0,38.4436,38.4436,38.3612,38.3777,21039.0
2019-08-12 12:00:00,46.58,46.69,46.53,46.53,3942717.0,38.3777,38.4683,38.3365,38.3365,3942717.0
2019-08-12 12:05:00,46.53,46.53,46.41,46.47,41244.0,38.3365,38.3365,38.2376,38.2871,41244.0
2019-08-12 12:10:00,46.48,46.51,46.37,46.39,61932.0,38.2953,38.32,38.2047,38.2212,61932.0
2019-08-12 12:15:00,46.39,46.43,46.34,46.43,58702.0,38.2212,38.2541,38.18,38.2541,58702.0
2019-08-12 12:20:00,46.45,46.53,46.45,46.46,29367.0,38.2706,38.3365,38.2706,38.2788,29367.0
2019-08-12 12:25:00,46.45,46.49,46.38,46.47,29516.0,38.2706,38.3036,38.2129,38.2871,29516.0
2019-08-12 12:30:00,46.47,46.5,46.44,46.44,21922.0,38.2871,38.3118,38.2624,38.2624,21922.0
2019-08-12 12:35:00,46.43,46.48,46.43,46.45,15493.0,38.2541,38.2953,38.2541,38.2706,15493.0
2019-08-12 12:40:00,46.44,46.44,46.33,46.4,46251.0,38.2624,38.2624,38.1717,38.2294,46251.0
2019-08-12 12:45:00,46.4,46.4,46.33,46.36,20677.0,38.2294,38.2294,38.1717,38.1964,20677.0
2019-08-12 12:50:00,46.35,46.38,46.3,46.32,22727.0,38.1882,38.2129,38.147,38.1635,22727.0
2019-08-12 12:55:00,46.31,46.39,46.31,46.34,15666.0,38.1552,38.2212,38.1552,38.18,15666.0
2019-08-12 13:00:00,46.34,46.37,46.25,46.26,22662.0,38.18,38.2047,38.1058,38.1141,22662.0
2019-08-12 13:05:00,46.26,46.28,46.22,46.24,35660.0,38.1141,38.1305,38.0811,38.0976,35660.0
2019-08-12 13:10:00,46.23,46.28,46.22,46.27,40209.0,38.0893,38.1305,38.0811,38.1223,40209.0
2019-08-12 13:15:00,46.27,46.29,46.18,46.19,31188.0,38.1223,38.1388,38.0481,38.0564,31188.0
2019-08-12 13:20:00,46.2,46.24,46.18,46.18,18128.0,38.0646,38.0976,38.0481,38.0481,18128.0
2019-08-12 13:25:00,46.19,46.19,46.12,46.15,44916.0,38.0564,38.0564,37.9987,38.0234,44916.0
2019-08-12 13:30:00,46.15,46.17,46.11,46.16,34898.0,38.0234,38.0399,37.9905,38.0317,34898.0
2019-08-12 13:35:00,46.15,46.17,46.04,46.05,27481.0,38.0234,38.0399,37.9328,37.941,27481.0
2019-08-12 13:40:00,46.04,46.07,46.01,46.03,28060.0,37.9328,37.9575,37.9081,37.9246,28060.0
2019-08-12 13:45:00,46.03,46.04,45.93,45.93,71574.0,37.9246,37.9328,37.8422,37.8422,71574.0
2019-08-12 13:50:00,45.94,45.96,45.89,45.92,73781.0,37.8504,37.8669,37.8092,37.8339,73781.0
2019-08-12 13:55:00,45.92,45.94,45.88,45.93,43421.0,37.8339,37.8504,37.801,37.8422,43421.0
2019-08-12 14:00:00,45.93,45.94,45.91,45.93,50069.0,37.8422,37.8504,37.8257,37.8422,50069.0
2019-08-12 14:05:00,45.93,45.99,45.93,45.99,35120.0,37.8422,37.8916,37.8422,37.8916,35120.0
2019-08-12 14:10:00,45.99,46.04,45.97,46.01,33274.0,37.8916,37.9328,37.8751,37.9081,33274.0
2019-08-12 14:15:00,46.02,46.02,45.97,45.98,42652.0,37.9163,37.9163,37.8751,37.8834,42652.0
2019-08-12 14:20:00,45.98,46.0,45.96,45.99,37270.0,37.8834,37.8998,37.8669,37.8916,37270.0
2019-08-12 14:25:00,45.99,46.0,45.91,45.93,33067.0,37.8916,37.8998,37.8257,37.8422,33067.0
2019-08-12 14:30:00,45.93,45.98,45.91,45.91,24431.0,37.8422,37.8834,37.8257,37.8257,24431.0
2019-08-12 14:35:00,45.91,45.94,45.88,45.92,51019.0,37.8257,37.8504,37.801,37.8339,51019.0
2019-08-12 14:40:00,45.93,45.93,45.76,45.82,80879.0,37.8422,37.8422,37.7021,37.7515,80879.0
2019-08-12 14:45:00,45.82,45.84,45.79,45.8,29341.0,37.7515,37.768,37.7268,37.7351,29341.0
2019-08-12 14:50:00,45.8,45.86,45.79,45.8,49680.0,37.7351,37.7845,37.7268,37.7351,49680.0
2019-08-12 14:55:00,45.81,45.84,45.76,45.82,71889.0,37.7433,37.768,37.7021,37.7515,71889.0
2019-08-12 15:00:00,45.82,45.9,45.79,45.83,101041.0,37.7515,37.8174,37.7268,37.7598,101041.0
2019-08-12 15:05:00,45.83,45.9,45.8,45.85,94596.0,37.7598,37.8174,37.7351,37.7763,94596.0
2019-08-12 15:10:00,45.84,45.86,45.83,45.84,51876.0,37.768,37.7845,37.7598,37.768,51876.0
2019-08-12 15:15:00,45.85,45.87,45.83,45.85,45589.0,37.7763,37.7927,37.7598,37.7763,45589.0
2019-08-12 15:20:00,45.85,45.86,45.82,45.84,52563.0,37.7763,37.7845,37.7515,37.768,52563.0
2019-08-12 15:25:00,45.84,45.9,45.82,45.9,35253.0,37.768,37.8174,37.7515,37.8174,35253.0
2019-08-12 15:30:00,45.9,45.96,45.9,45.91,49776.0,37.8174,37.8669,37.8174,37.8257,49776.0
2019-08-12 15:35:00,45.92,46.0,45.91,46.0,50999.0,37.8339,37.8998,37.8257,37.8998,50999.0
2019-08-12 15:40:00,46.0,46.0,45.96,45.98,82489.0,37.8998,37.8998,37.8669,37.8834,82489.0
2019-08-12 15:45:00,45.99,46.0,45.88,45.93,46553.0,37.8916,37.8998,37.801,37.8422,46553.0
2019-08-12 15:50:00,45.93,45.98,45.9,45.91,62993.0,37.8422,37.8834,37.8174,37.8257,62993.0
2019-08-12 15:55:00,45.91,45.94,45.87,45.87,198468.0,37.8257,37.8504,37.7927,37.7927,198468.0
2019-08-13 09:30:00,45.98,45.98,45.53,45.82,108236.0,37.8834,37.8834,37.5126,37.7515,108236.0
2019-08-13 09:35:00,45.81,46.21,45.81,46.18,91435.0,37.7433,38.0729,37.7433,38.0481,91435.0
2019-08-13 09:40:00,46.19,46.35,46.18,46.35,40933.0,38.0564,38.1882,38.0481,38.1882,40933.0
2019-08-13 09:45:00,46.37,47.05,46.33,46.96,110090.0,38.2047,38.7649,38.1717,38.6908,110090.0
2019-08-13 09:50:00,46.97,47.05,46.9,46.99,50483.0,38.699,38.7649,38.6414,38.7155,50483.0
2019-08-13 09:55:00,46.98,47.14,46.92,47.09,70292.0,38.7073,38.8391,38.6578,38.7979,70292.0
2019-08-13 10:00:00,47.08,47.09,46.86,46.9,49091.0,38.7897,38.7979,38.6084,38.6414,49091.0
2019-08-13 10:05:00,46.91,46.97,46.79,46.92,73394.0,38.6496,38.699,38.5507,38.6578,73394.0
2019-08-13 10:10:00,46.93,46.95,46.78,46.86,58953.0,38.6661,38.6826,38.5425,38.6084,58953.0
2019-08-13 10:15:00,46.86,47.09,46.86,47.09,75799.0,38.6084,38.7979,38.6084,38.7979,75799.0
2019-08-13 10:20:00,47.09,47.1,47.0,47.03,43963.0,38.7979,38.8061,38.7237,38.7485,43963.0
2019-08-13 10:25:00,47.04,47.17,47.03,47.12,57616.0,38.7567,38.8638,38.7485,38.8226,57616.0
2019-08-13 10:30:00,47.12,47.21,47.1,47.16,50066.0,38.8226,38.8968,38.8061,38.8556,50066.0
2019-08-13 10:35:00,47.16,47.18,47.11,47.12,42465.0,38.8556,38.8721,38.8144,38.8226,42465.0
2019-08-13 10:40:00,47.13,47.14,46.97,47.04,50318.0,38.8309,38.8391,38.699,38.7567,50318.0
2019-08-13 10:45:00,47.05,47.08,46.98,46.98,50395.0,38.7649,38.7897,38.7073,38.7073,50395.0
2019-08-13 10:50:00,46.99,47.11,46.97,47.11,65055.0,38.7155,38.8144,38.699,38.8144,65055.0
2019-08-13 10:55:00,47.1,47.11,46.99,47.0,39345.0,38.8061,38.8144,38.7155,38.7237,39345.0
2019-08-13 11:00:00,47.0,47.05,46.93,46.96,57850.0,38.7237,38.7649,38.6661,38.6908,57850.0
2019-08-13 11:05:00,46.96,47.12,46.95,47.12,40131.0,38.6908,38.8226,38.6826,38.8226,40131.0
2019-08-13 11:10:00,47.12,47.15,47.07,47.13,48460.0,38.8226,38.8473,38.7814,38.8309,48460.0
2019-08-13 11:15:00,47.14,47.15,46.91,46.95,55578.0,38.8391,38.8473,38.6496,38.6826,55578.0
2019-08-13 11:20:00,46.96,47.03,46.93,46.98,42234.0,38.6908,38.7485,38.6661,38.7073,42234.0
2019-08-13 11:25:00,46.97,47.03,46.94,46.98,53446.0,38.699,38.7485,38.6743,38.7073,53446.0
2019-08-13 11:30:00,46.98,47.0,46.92,46.95,44703.0,38.7073,38.7237,38.6578,38.6826,44703.0
2019-08-13 11:35:00,46.95,47.12,46.95,47.09,35287.0,38.6826,38.8226,38.6826,38.7979,35287.0
2019-08-13 11:40:00,47.1,47.21,47.09,47.2,27347.0,38.8061,38.8968,38.7979,38.8885,27347.0
2019-08-13 11:45:00,47.2,47.22,47.12,47.15,30992.0,38.8885,38.905,38.8226,38.8473,30992.0
2019-08-13 11:50:00,47.15,47.18,47.08,47.13,31938.0,38.8473,38.8721,38.7897,38.8309,31938.0
2019-08-13 11:55:00,47.14,47.18,47.07,47.14,39918.0,38.8391,38.8721,38.7814,38.8391,39918.0
2019-08-13 12:00:00,47.15,47.18,47.09,47.1,37334.0,38.8473,38.8721,38.7979,38.8061,37334.0
2019-08-13 12:05:00,47.1,47.11,47.06,47.08,37080.0,38.8061,38.8144,38.7732,38.7897,37080.0
2019-08-13 12:10:00,47.08,47.16,47.06,47.16,26490.0,38.7897,38.8556,38.7732,38.8556,26490.0
2019-08-13 12:15:00,47.15,47.2,47.15,47.19,30804.0,38.8473,38.8885,38.8473,38.8803,30804.0
2019-08-13 12:20:00,47.18,47.24,47.17,47.21,29566.0,38.8721,38.9215,38.8638,38.8968,29566.0
2019-08-13 12:25:00,47.2,47.22,47.16,47.18,32579.0,38.8885,38.905,38.8556,38.8721,32579.0
2019-08-13 12:30:00,47.18,47.2,47.08,47.09,39041.0,38.8721,38.8885,38.7897,38.7979,39041.0
2019-08-13 12:35:00,47.09,47.12,47.08,47.11,20187.0,38.7979,38.8226,38.7897,38.8144,20187.0
2019-08-13 12:40:00,47.1,47.14,47.1,47.14,30506.0,38.8061,38.8391,38.8061,38.8391,30506.0
2019-08-13 12:45:00,47.13,47.14,47.09,47.09,41796.0,38.8309,38.8391,38.7979,38.7979,41796.0
2019-08-13 12:50:00,47.09,47.13,47.07,47.07,42226.0,38.7979,38.8309,38.7814,38.7814,42226.0
2019-08-13 12:55:00,47.07,47.11,47.01,47.11,48393.0,38.7814,38.8144,38.732,38.8144,48393.0
2019-08-13 13:00:00,47.11,47.12,47.02,47.11,51909.0,38.8144,38.8226,38.7402,38.8144,51909.0
2019-08-13 13:05:00,47.1,47.12,47.09,47.09,26909.0,38.8061,38.8226,38.7979,38.7979,26909.0
2019-08-13 13:10:00,47.1,47.14,47.09,47.13,25395.0,38.8061,38.8391,38.7979,38.8309,25395.0
2019-08-13 13:15:00,47.14,47.16,46.99,47.02,145730.0,38.8391,38.8556,38.7155,38.7402,145730.0
2019-08-13 13:20:00,47.0,47.05,46.99,47.03,38750.0,38.7237,38.7649,38.7155,38.7485,38750.0
2019-08-13 13:25:00,47.03,47.09,47.03,47.08,46957.0,38.7485,38.7979,38.7485,38.7897,46957.0
2019-08-13 13:30:00,47.07,47.12,47.04,47.09,24030.0,38.7814,38.8226,38.7567,38.7979,24030.0
2019-08-13 13:35:00,47.09,47.11,47.04,47.05,17558.0,38.7979,38.8144,38.7567,38.7649,17558.0
2019-08-13 13:40:00,47.05,47.06,47.01,47.02,23645.0,38.7649,38.7732,38.732,38.7402,23645.0
2019-08-13 13:45:00,47.02,47.05,47.0,47.01,27498.0,38.7402,38.7649,38.7237,38.732,27498.0
2019-08-13 13:50:00,47.01,47.07,47.01,47.06,23790.0,38.732,38.7814,38.732,38.7732,23790.0
2019-08-13 13:55:00,47.06,47.1,47.04,47.07,26470.0,38.7732,38.8061,38.7567,38.7814,26470.0
2019-08-13 14:00:00,47.08,47.09,47.04,47.08,23301.0,38.7897,38.7979,38.7567,38.7897,23301.0
2019-08-13 14:05:00,47.09,47.1,47.05,47.08,31988.0,38.7979,38.8061,38.7649,38.7897,31988.0
2019-08-13 14:10:00,47.08,47.13,47.06,47.08,49840.0,38.7897,38.8309,38.7732,38.7897,49840.0
2019-08-13 14:15:00,47.09,47.1,47.04,47.05,32588.0,38.7979,38.8061,38.7567,38.7649,32588.0
2019-08-13 14:20:00,47.05,47.09,47.04,47.06,32272.0,38.7649,38.7979,38.7567,38.7732,32272.0
2019-08-13 14:25:00,47.07,47.13,47.06,47.13,45645.0,38.7814,38.8309,38.7732,38.8309,45645.0
2019-08-13 14:30:00,47.13,47.16,47.09,47.14,43945.0,38.8309,38.8556,38.7979,38.8391,43945.0
2019-08-13 14:35:00,47.14,47.16,47.08,47.14,50361.0,38.8391,38.8556,38.7897,38.8391,50361.0
2019-08-13 14:40:00,47.14,47.14,47.09,47.12,30628.0,38.8391,38.8391,38.7979,38.8226,30628.0
2019-08-13 14:45:00,47.13,47.14,47.01,47.03,101020.0,38.8309,38.8391,38.732,38.7485,101020.0
2019-08-13 14:50:00,47.04,47.1,47.03,47.06,49726.0,38.7567,38.8061,38.7485,38.7732,49726.0
2019-08-13 14:55:00,47.06,47.08,47.04,47.07,28105.0,38.7732,38.7897,38.7567,38.7814,28105.0
2019-08-13 15:00:00,47.07,47.09,47.01,47.02,50337.0,38.7814,38.7979,38.732,38.7402,50337.0
2019-08-13 15:05:00,47.02,47.05,47.01,47.05,36710.0,38.7402,38.7649,38.732,38.7649,36710.0
2019-08-13 15:10:00,47.05,47.05,46.98,47.0,148826.0,38.7649,38.7649,38.7073,38.7237,148826.0
2019-08-13 15:15:00,47.0,47.03,46.99,47.03,44083.0,38.7237,38.7485,38.7155,38.7485,44083.0
2019-08-13 15:20:00,47.02,47.04,46.97,46.98,56115.0,38.7402,38.7567,38.699,38.7073,56115.0
2019-08-13 15:25:00,46.99,47.07,46.99,47.06,78543.0,38.7155,38.7814,38.7155,38.7732,78543.0
2019-08-13 15:30:00,47.05,47.05,46.99,47.01,52252.0,38.7649,38.7649,38.7155,38.732,52252.0
2019-08-13 15:35:00,47.01,47.04,46.99,47.03,86418.0,38.732,38.7567,38.7155,38.7485,86418.0
2019-08-13 15:40:00,47.03,47.07,46.99,47.0,137804.0,38.7485,38.7814,38.7155,38.7237,137804.0
2019-08-13 15:45:00,47.0,47.04,46.95,47.03,367419.0,38.7237,38.7567,38.6826,38.7485,367419.0
2019-08-13 15:50:00,47.02,47.05,46.97,47.04,154853.0,38.7402,38.7649,38.699,38.7567,154853.0
2019-08-13 15:55:00,47.03,47.04,46.91,46.94,382873.0,38.7485,38.7567,38.6496,38.6743,382873.0
2019-08-14 09:30:00,45.65,45.95,45.53,45.83,163649.0,37.6115,37.8586,37.5126,37.7598,163649.0
2019-08-14 09:35:00,45.85,45.98,45.85,45.97,85272.0,37.7763,37.8834,37.7763,37.8751,85272.0
2019-08-14 09:40:00,45.96,45.96,45.74,45.8,144779.0,37.8669,37.8669,37.6856,37.7351,144779.0
2019-08-14 09:45:00,45.8,45.89,45.65,45.78,116703.0,37.7351,37.8092,37.6115,37.7186,116703.0
2019-08-14 09:50:00,45.79,45.93,45.74,45.84,91093.0,37.7268,37.8422,37.6856,37.768,91093.0
2019-08-14 09:55:00,45.84,45.93,45.81,45.89,73224.0,37.768,37.8422,37.7433,37.8092,73224.0
2019-08-14 10:00:00,45.89,45.9,45.71,45.75,52614.0,37.8092,37.8174,37.6609,37.6939,52614.0
2019-08-14 10:05:00,45.76,45.81,45.71,45.72,53310.0,37.7021,37.7433,37.6609,37.6691,53310.0
2019-08-14 10:10:00,45.72,45.72,45.56,45.57,59694.0,37.6691,37.6691,37.5373,37.5456,59694.0
2019-08-14 10:15:00,45.56,45.62,45.54,45.54,42584.0,37.5373,37.5868,37.5208,37.5208,42584.0
2019-08-14 10:20:00,45.54,45.55,45.47,45.52,77912.0,37.5208,37.5291,37.4632,37.5044,77912.0
2019-08-14 10:25:00,45.52,45.56,45.47,45.54,80638.0,37.5044,37.5373,37.4632,37.5208,80638.0
2019-08-14 10:30:00,45.54,45.6,45.48,45.56,54217.0,37.5208,37.5703,37.4714,37.5373,54217.0
2019-08-14 10:35:00,45.57,45.57,45.37,45.38,49839.0,37.5456,37.5456,37.3808,37.389,49839.0
2019-08-14 10:40:00,45.37,45.42,45.32,45.4,58429.0,37.3808,37.422,37.3396,37.4055,58429.0
2019-08-14 10:45:00,45.41,45.41,45.22,45.27,61946.0,37.4137,37.4137,37.2572,37.2984,61946.0
2019-08-14 10:50:00,45.26,45.27,45.17,45.21,46040.0,37.2901,37.2984,37.216,37.2489,46040.0
2019-08-14 10:55:00,45.21,45.28,45.14,45.19,74107.0,37.2489,37.3066,37.1913,37.2325,74107.0
2019-08-14 11:00:00,45.18,45.25,45.11,45.19,74427.0,37.2242,37.2819,37.1666,37.2325,74427.0
2019-08-14 11:05:00,45.2,45.23,45.15,45.17,45602.0,37.2407,37.2654,37.1995,37.216,45602.0
2019-08-14 11:10:00,45.17,45.19,45.11,45.14,39263.0,37.216,37.2325,37.1666,37.1913,39263.0
2019-08-14 11:15:00,45.14,45.22,45.09,45.13,41388.0,37.1913,37.2572,37.1501,37.183,41388.0
2019-08-14 11:20:00,45.12,45.23,45.11,45.22,55767.0,37.1748,37.2654,37.1666,37.2572,55767.0
2019-08-14 11:25:00,45.23,45.32,45.21,45.23,63156.0,37.2654,37.3396,37.2489,37.2654,63156.0
2019-08-14 11:30:00,45.23,45.35,45.22,45.33,32056.0,37.2654,37.3643,37.2572,37.3478,32056.0
2019-08-14 11:35:00,45.34,45.39,45.26,45.28,67740.0,37.3561,37.3973,37.2901,37.3066,67740.0
2019-08-14 11:40:00,45.28,45.3,45.24,45.29,30818.0,37.3066,37.3231,37.2737,37.3149,30818.0
2019-08-14 11:45:00,45.28,45.28,45.17,45.28,44965.0,37.3066,37.3066,37.216,37.3066,44965.0
2019-08-14 11:50:00,45.28,45.35,45.28,45.33,71809.0,37.3066,37.3643,37.3066,37.3478,71809.0
2019-08-14 11:55:00,45.33,45.35,45.26,45.35,51631.0,37.3478,37.3643,37.2901,37.3643,51631.0
2019-08-14 12:00:00,45.35,45.35,45.26,45.27,51503.0,37.3643,37.3643,37.2901,37.2984,51503.0
2019-08-14 12:05:00,45.27,45.33,45.23,45.25,41920.0,37.2984,37.3478,37.2654,37.2819,41920.0
2019-08-14 12:10:00,45.26,45.34,45.25,45.31,59409.0,37.2901,37.3561,37.2819,37.3313,59409.0
2019-08-14 12:15:00,45.3,45.33,45.24,45.3,55715.0,37.3231,37.3478,37.2737,37.3231,55715.0
2019-08-14 12:20:00,45.3,45.34,45.23,45.23,35245.0,37.3231,37.3561,37.2654,37.2654,35245.0
2019-08-14 12:25:00,45.23,45.24,45.18,45.2,38942.0,37.2654,37.2737,37.2242,37.2407,38942.0
2019-08-14 12:30:00,45.2,45.35,45.2,45.33,72895.0,37.2407,37.3643,37.2407,37.3478,72895.0
2019-08-14 12:35:00,45.32,45.35,45.25,45.26,60704.0,37.3396,37.3643,37.2819,37.2901,60704.0
2019-08-14 12:40:00,45.26,45.27,45.16,45.17,56547.0,37.2901,37.2984,37.2078,37.216,56547.0
2019-08-14 12:45:00,45.17,45.19,45.1,45.12,80468.0,37.216,37.2325,37.1583,37.1748,80468.0
2019-08-14 12:50:00,45.12,45.12,45.03,45.04,49957.0,37.1748,37.1748,37.1006,37.1089,49957.0
2019-08-14 12:55:00,45.03,45.07,45.01,45.03,54299.0,37.1006,37.1336,37.0842,37.1006,54299.0
2019-08-14 13:00:00,45.02,45.09,44.95,45.05,67784.0,37.0924,37.1501,37.0347,37.1171,67784.0
2019-08-14 13:05:00,45.04,45.06,44.99,45.05,36423.0,37.1089,37.1254,37.0677,37.1171,36423.0
2019-08-14 13:10:00,45.04,45.11,45.01,45.1,29057.0,37.1089,37.1666,37.0842,37.1583,29057.0
2019-08-14 13:15:00,45.09,45.11,45.02,45.04,48824.0,37.1501,37.1666,37.0924,37.1089,48824.0
2019-08-14 13:20:00,45.04,45.14,45.04,45.14,67805.0,37.1089,37.1913,37.1089,37.1913,67805.0
2019-08-14 13:25:00,45.13,45.3,45.11,45.19,61499.0,37.183,37.3231,37.1666,37.2325,61499.0
2019-08-14 13:30:00,45.18,45.24,45.17,45.2,46255.0,37.2242,37.2737,37.216,37.2407,46255.0
2019-08-14 13:35:00,45.21,45.27,45.18,45.21,107304.0,37.2489,37.2984,37.2242,37.2489,107304.0
2019-08-14 13:40:00,45.22,45.26,45.19,45.19,87428.0,37.2572,37.2901,37.2325,37.2325,87428.0
2019-08-14 13:45:00,45.19,45.2,45.1,45.12,88828.0,37.2325,37.2407,37.1583,37.1748,88828.0
2019-08-14 13:50:00,45.13,45.17,45.11,45.13,26094.0,37.183,37.216,37.1666,37.183,26094.0
2019-08-14 13:55:00,45.13,45.17,45.09,45.12,30500.0,37.183,37.216,37.1501,37.1748,30500.0
2019-08-14 14:00:00,45.11,45.13,45.03,45.03,26788.0,37.1666,37.183,37.1006,37.1006,26788.0
2019-08-14 14:05:00,45.02,45.08,45.0,45.06,39558.0,37.0924,37.1418,37.0759,37.1254,39558.0
2019-08-14 14:10:00,45.07,45.12,45.06,45.09,26166.0,37.1336,37.1748,37.1254,37.1501,26166.0
2019-08-14 14:15:00,45.09,45.17,45.08,45.14,30911.0,37.1501,37.216,37.1418,37.1913,30911.0
2019-08-14 14:20:00,45.14,45.16,45.09,45.09,34914.0,37.1913,37.2078,37.1501,37.1501,34914.0
2019-08-14 14:25:00,45.1,45.13,45.06,45.07,47423.0,37.1583,37.183,37.1254,37.1336,47423.0
2019-08-14 14:30:00,45.06,45.1,45.01,45.03,40658.0,37.1254,37.1583,37.0842,37.1006,40658.0
2019-08-14 14:35:00,45.03,45.04,44.99,45.0,50796.0,37.1006,37.1089,37.0677,37.0759,50796.0
2019-08-14 14:40:00,44.99,45.0,44.93,44.98,33913.0,37.0677,37.0759,37.0183,37.0595,33913.0
2019-08-14 14:45:00,44.97,45.04,44.95,44.98,50751.0,37.0512,37.1089,37.0347,37.0595,50751.0
2019-08-14 14:50:00,44.98,45.06,44.97,45.06,48425.0,37.0595,37.1254,37.0512,37.1254,48425.0
2019-08-14 14:55:00,45.05,45.1,45.05,45.05,58906.0,37.1171,37.1583,37.1171,37.1171,58906.0
2019-08-14 15:00:00,45.04,45.23,45.0,45.21,100687.0,37.1089,37.2654,37.0759,37.2489,100687.0
2019-08-14 15:05:00,45.2,45.21,45.15,45.17,70110.0,37.2407,37.2489,37.1995,37.216,70110.0
2019-08-14 15:10:00,45.17,45.21,45.1,45.13,75181.0,37.216,37.2489,37.1583,37.183,75181.0
2019-08-14 15:15:00,45.11,45.11,45.0,45.03,89033.0,37.1666,37.1666,37.0759,37.1006,89033.0
2019-08-14 15:20:00,45.03,45.04,44.88,44.9,113264.0,37.1006,37.1089,36.9771,36.9935,113264.0
2019-08-14 15:25:00,44.9,45.17,44.9,45.04,179281.0,36.9935,37.216,36.9935,37.1089,179281.0
2019-08-14 15:30:00,45.03,45.04,44.88,44.97,195164.0,37.1006,37.1089,36.9771,37.0512,195164.0
2019-08-14 15:35:00,44.98,45.01,44.9,44.95,192003.0,37.0595,37.0842,36.9935,37.0347,192003.0
2019-08-14 15:40:00,44.95,44.98,44.83,44.9,222129.0,37.0347,37.0595,36.9359,36.9935,222129.0
2019-08-14 15:45:00,44.9,45.01,44.86,44.87,166562.0,36.9935,37.0842,36.9606,36.9688,166562.0
2019-08-14 15:50:00,44.87,44.99,44.85,44.99,222860.0,36.9688,37.0677,36.9523,37.0677,222860.0
2019-08-14 15:55:00,44.98,44.99,44.85,44.86,524175.0,37.0595,37.0677,36.9523,36.9606,524175.0
2019-08-15 09:30:00,45.0,45.29,44.96,45.18,126781.0,37.0759,37.3149,37.043,37.2242,126781.0
2019-08-15 09:35:00,45.15,45.21,45.03,45.05,107340.0,37.1995,37.2489,37.1006,37.1171,107340.0
2019-08-15 09:40:00,45.05,45.18,44.83,45.02,132891.0,37.1171,37.2242,36.9359,37.0924,132891.0
2019-08-15 09:45:00,45.03,45.12,44.98,45.07,67826.0,37.1006,37.1748,37.0595,37.1336,67826.0
2019-08-15 09:50:00,45.06,45.18,44.97,45.18,54258.0,37.1254,37.2242,37.0512,37.2242,54258.0
2019-08-15 09:55:00,45.18,45.26,45.1,45.23,79846.0,37.2242,37.2901,37.1583,37.2654,79846.0
2019-08-15 10:00:00,45.23,45.27,45.07,45.17,66689.0,37.2654,37.2984,37.1336,37.216,66689.0
2019-08-15 10:05:00,45.16,45.18,45.06,45.17,52410.0,37.2078,37.2242,37.1254,37.216,52410.0
2019-08-15 10:10:00,45.17,45.26,45.14,45.16,75994.0,37.216,37.2901,37.1913,37.2078,75994.0
2019-08-15 10:15:00,45.16,45.2,45.09,45.11,53353.0,37.2078,37.2407,37.1501,37.1666,53353.0
2019-08-15 10:20:00,45.1,45.22,45.08,45.2,36362.0,37.1583,37.2572,37.1418,37.2407,36362.0
2019-08-15 10:25:00,45.21,45.22,45.03,45.03,58331.0,37.2489,37.2572,37.1006,37.1006,58331.0
2019-08-15 10:30:00,45.03,45.14,44.96,45.14,67358.0,37.1006,37.1913,37.043,37.1913,67358.0
2019-08-15 10:35:00,45.14,45.21,45.08,45.08,192488.0,37.1913,37.2489,37.1418,37.1418,192488.0
2019-08-15 10:40:00,45.08,45.18,45.03,45.18,55621.0,37.1418,37.2242,37.1006,37.2242,55621.0
2019-08-15 10:45:00,45.19,45.24,45.08,45.08,67287.0,37.2325,37.2737,37.1418,37.1418,67287.0
2019-08-15 10:50:00,45.09,45.22,45.09,45.21,47973.0,37.1501,37.2572,37.1501,37.2489,47973.0
2019-08-15 10:55:00,45.2,45.21,45.11,45.14,47969.0,37.2407,37.2489,37.1666,37.1913,47969.0
2019-08-15 11:00:00,45.14,45.14,45.0,45.01,113933.0,37.1913,37.1913,37.0759,37.0842,113933.0
2019-08-15 11:05:00,45.0,45.0,44.88,44.95,99004.0,37.0759,37.0759,36.9771,37.0347,99004.0
2019-08-15 11:10:00,44.95,44.95,44.87,44.9,63659.0,37.0347,37.0347,36.9688,36.9935,63659.0
2019-08-15 11:15:00,44.9,44.93,44.84,44.87,39959.0,36.9935,37.0183,36.9441,36.9688,39959.0
2019-08-15 11:20:00,44.87,44.95,44.79,44.93,114948.0,36.9688,37.0347,36.9029,37.0183,114948.0
2019-08-15 11:25:00,44.94,44.97,44.9,44.97,42335.0,37.0265,37.0512,36.9935,37.0512,42335.0
2019-08-15 11:30:00,44.97,45.03,44.96,44.98,57654.0,37.0512,37.1006,37.043,37.0595,57654.0
2019-08-15 11:35:00,44.99,45.08,44.98,45.08,40984.0,37.0677,37.1418,37.0595,37.1418,40984.0
2019-08-15 11:40:00,45.07,45.11,45.02,45.06,38536.0,37.1336,37.1666,37.0924,37.1254,38536.0
2019-08-15 11:45:00,45.06,45.06,44.96,44.97,95397.0,37.1254,37.1254,37.043,37.0512,95397.0
2019-08-15 11:50:00,44.98,45.03,44.97,44.99,38501.0,37.0595,37.1006,37.0512,37.0677,38501.0
2019-08-15 11:55:00,44.98,45.06,44.98,45.05,93949.0,37.0595,37.1254,37.0595,37.1171,93949.0
2019-08-15 12:00:00,45.05,45.06,45.0,45.05,126415.0,37.1171,37.1254,37.0759,37.1171,126415.0
2019-08-15 12:05:00,45.05,45.11,45.01,45.02,185427.0,37.1171,37.1666,37.0842,37.0924,185427.0
2019-08-15 12:10:00,45.02,45.07,45.01,45.04,35623.0,37.0924,37.1336,37.0842,37.1089,35623.0
2019-08-15 12:15:00,45.04,45.07,45.01,45.03,33149.0,37.1089,37.1336,37.0842,37.1006,33149.0
2019-08-15 12:20:00,45.03,45.08,44.99,45.0,41826.0,37.1006,37.1418,37.0677,37.0759,41826.0
2019-08-15 12:25:00,45.01,45.01,44.92,44.93,28154.0,37.0842,37.0842,37.01,37.0183,28154.0
2019-08-15 12:30:00,44.94,45.02,44.94,45.0,29103.0,37.0265,37.0924,37.0265,37.0759,29103.0
2019-08-15 12:35:00,45.01,45.04,44.96,44.98,22630.0,37.0842,37.1089,37.043,37.0595,22630.0
2019-08-15 12:40:00,44.98,45.06,44.97,45.06,27143.0,37.0595,37.1254,37.0512,37.1254,27143.0
2019-08-15 12:45:00,45.06,45.06,44.99,44.99,35176.0,37.1254,37.1254,37.0677,37.0677,35176.0
2019-08-15 12:50:00,45.0,45.05,44.96,44.99,64692.0,37.0759,37.1171,37.043,37.0677,64692.0
2019-08-15 12:55:00,44.98,45.03,44.95,45.03,42599.0,37.0595,37.1006,37.0347,37.1006,42599.0
2019-08-15 13:00:00,45.02,45.09,45.01,45.07,27309.0,37.0924,37.1501,37.0842,37.1336,27309.0
2019-08-15 13:05:00,45.07,45.08,45.03,45.05,19391.0,37.1336,37.1418,37.1006,37.1171,19391.0
2019-08-15 13:10:00,45.04,45.06,45.0,45.01,26321.0,37.1089,37.1254,37.0759,37.0842,26321.0
2019-08-15 13:15:00,45.02,45.07,45.02,45.07,31114.0,37.0924,37.1336,37.0924,37.1336,31114.0
2019-08-15 13:20:00,45.07,45.09,45.01,45.02,36228.0,37.1336,37.1501,37.0842,37.0924,36228.0
2019-08-15 13:25:00,45.02,45.02,44.92,44.94,21041.0,37.0924,37.0924,37.01,37.0265,21041.0
2019-08-15 13:30:00,44.94,44.98,44.93,44.97,28984.0,37.0265,37.0595,37.0183,37.0512,28984.0
2019-08-15 13:35:00,44.98,44.98,44.9,44.93,41633.0,37.0595,37.0595,36.9935,37.0183,41633.0
2019-08-15 13:40:00,44.94,44.96,44.85,44.86,45559.0,37.0265,37.043,36.9523,36.9606,45559.0
2019-08-15 13:45:00,44.86,44.86,44.73,44.77,72911.0,36.9606,36.9606,36.8535,36.8864,72911.0
2019-08-15 13:50:00,44.78,44.79,44.53,44.61,94211.0,36.8947,36.9029,36.6887,36.7546,94211.0
2019-08-15 13:55:00,44.62,44.63,44.54,44.57,75547.0,36.7628,36.7711,36.6969,36.7216,75547.0
2019-08-15 14:00:00,44.57,44.61,44.49,44.51,135540.0,36.7216,36.7546,36.6557,36.6722,135540.0
2019-08-15 14:05:00,44.5,44.63,44.49,44.58,54425.0,36.664,36.7711,36.6557,36.7299,54425.0
2019-08-15 14:10:00,44.59,44.74,44.58,44.66,69832.0,36.7381,36.8617,36.7299,36.7958,69832.0
2019-08-15 14:15:00,44.67,44.71,44.63,44.66,53299.0,36.804,36.837,36.7711,36.7958,53299.0
2019-08-15 14:20:00,44.66,44.78,44.66,44.71,73442.0,36.7958,36.8947,36.7958,36.837,73442.0
2019-08-15 14:25:00,44.71,44.76,44.7,44.72,35984.0,36.837,36.8782,36.8288,36.8452,35984.0
2019-08-15 14:30:00,44.72,44.72,44.61,44.68,36012.0,36.8452,36.8452,36.7546,36.8123,36012.0
2019-08-15 14:35:00,44.68,44.69,44.61,44.66,33467.0,36.8123,36.8205,36.7546,36.7958,33467.0
2019-08-15 14:40:00,44.66,44.73,44.65,44.72,72574.0,36.7958,36.8535,36.7876,36.8452,72574.0
2019-08-15 14:45:00,44.73,44.8,44.68,44.71,106829.0,36.8535,36.9111,36.8123,36.837,106829.0
2019-08-15 14:50:00,44.72,44.81,44.64,44.78,59373.0,36.8452,36.9194,36.7793,36.8947,59373.0
2019-08-15 14:55:00,44.79,44.8,44.75,44.78,43293.0,36.9029,36.9111,36.87,36.8947,43293.0
2019-08-15 15:00:00,44.79,44.94,44.79,44.91,56651.0,36.9029,37.0265,36.9029,37.0018,56651.0
2019-08-15 15:05:00,44.92,44.94,44.86,44.9,53263.0,37.01,37.0265,36.9606,36.9935,53263.0
2019-08-15 15:10:00,44.91,44.93,44.82,44.89,63565.0,37.0018,37.0183,36.9276,36.9853,63565.0
2019-08-15 15:15:00,44.88,44.88,44.79,44.82,108757.0,36.9771,36.9771,36.9029,36.9276,108757.0
2019-08-15 15:20:00,44.82,44.88,44.79,44.8,82654.0,36.9276,36.9771,36.9029,36.9111,82654.0
2019-08-15 15:25:00,44.8,44.8,44.71,44.77,75515.0,36.9111,36.9111,36.837,36.8864,75515.0
2019-08-15 15:30:00,44.77,44.85,44.76,44.82,134364.0,36.8864,36.9523,36.8782,36.9276,134364.0
2019-08-15 15:35:00,44.81,44.84,44.76,44.81,88674.0,36.9194,36.9441,36.8782,36.9194,88674.0
2019-08-15 15:40:00,44.82,44.86,44.76,44.77,126252.0,36.9276,36.9606,36.8782,36.8864,126252.0
2019-08-15 15:45:00,44.77,44.85,44.74,44.79,85904.0,36.8864,36.9523,36.8617,36.9029,85904.0
2019-08-15 15:50:00,44.78,44.82,44.74,44.82,127489.0,36.8947,36.9276,36.8617,36.9276,127489.0
2019-08-15 15:55:00,44.82,44.84,44.7,44.71,355687.0,36.9276,36.9441,36.8288,36.837,355687.0
2019-08-16 09:30:00,45.09,45.26,45.04,45.1,270239.0,37.1501,37.2901,37.1089,37.1583,270239.0
2019-08-16 09:35:00,45.11,45.26,45.08,45.24,156172.0,37.1666,37.2901,37.1418,37.2737,156172.0
2019-08-16 09:40:00,45.24,45.28,45.09,45.13,82029.0,37.2737,37.3066,37.1501,37.183,82029.0
2019-08-16 09:45:00,45.13,45.2,45.1,45.16,95812.0,37.183,37.2407,37.1583,37.2078,95812.0
2019-08-16 09:50:00,45.16,45.22,45.15,45.16,64947.0,37.2078,37.2572,37.1995,37.2078,64947.0
2019-08-16 09:55:00,45.16,45.16,45.08,45.11,156374.0,37.2078,37.2078,37.1418,37.1666,156374.0
2019-08-16 10:00:00,45.1,45.16,45.08,45.1,121636.0,37.1583,37.2078,37.1418,37.1583,121636.0
2019-08-16 10:05:00,45.1,45.13,45.07,45.12,97465.0,37.1583,37.183,37.1336,37.1748,97465.0
2019-08-16 10:10:00,45.11,45.23,45.1,45.23,81634.0,37.1666,37.2654,37.1583,37.2654,81634.0
2019-08-16 10:15:00,45.22,45.22,45.08,45.09,55019.0,37.2572,37.2572,37.1418,37.1501,55019.0
2019-08-16 10:20:00,45.09,45.38,45.08,45.25,139269.0,37.1501,37.389,37.1418,37.2819,139269.0
2019-08-16 10:25:00,45.26,45.28,45.16,45.19,52850.0,37.2901,37.3066,37.2078,37.2325,52850.0
2019-08-16 10:30:00,45.21,45.3,45.21,45.27,32801.0,37.2489,37.3231,37.2489,37.2984,32801.0
2019-08-16 10:35:00,45.27,45.35,45.25,45.34,67282.0,37.2984,37.3643,37.2819,37.3561,67282.0
2019-08-16 10:40:00,45.34,45.43,45.31,45.41,151928.0,37.3561,37.4302,37.3313,37.4137,151928.0
2019-08-16 10:45:00,45.41,45.53,45.34,45.43,133261.0,37.4137,37.5126,37.3561,37.4302,133261.0
2019-08-16 10:50:00,45.44,45.48,45.38,45.42,108530.0,37.4384,37.4714,37.389,37.422,108530.0
2019-08-16 10:55:00,45.42,45.56,45.41,45.56,73553.0,37.422,37.5373,37.4137,37.5373,73553.0
2019-08-16 11:00:00,45.57,45.63,45.52,45.61,73606.0,37.5456,37.595,37.5044,37.5785,73606.0
2019-08-16 11:05:00,45.6,45.6,45.52,45.53,90026.0,37.5703,37.5703,37.5044,37.5126,90026.0
2019-08-16 11:10:00,45.53,45.55,45.48,45.5,44314.0,37.5126,37.5291,37.4714,37.4879,44314.0
2019-08-16 11:15:00,45.5,45.51,45.36,45.39,42076.0,37.4879,37.4961,37.3725,37.3973,42076.0
2019-08-16 11:20:00,45.39,45.49,45.39,45.49,41768.0,37.3973,37.4796,37.3973,37.4796,41768.0
2019-08-16 11:25:00,45.5,45.5,45.44,45.49,35538.0,37.4879,37.4879,37.4384,37.4796,35538.0
2019-08-16 11:30:00,45.49,45.52,45.41,45.51,51259.0,37.4796,37.5044,37.4137,37.4961,51259.0
2019-08-16 11:35:00,45.51,45.57,45.49,45.53,55265.0,37.4961,37.5456,37.4796,37.5126,55265.0
2019-08-16 11:40:00,45.54,45.55,45.48,45.49,46522.0,37.5208,37.5291,37.4714,37.4796,46522.0
2019-08-16 11:45:00,45.49,45.56,45.48,45.56,41093.0,37.4796,37.5373,37.4714,37.5373,41093.0
2019-08-16 11:50:00,45.56,45.58,45.54,45.55,69035.0,37.5373,37.5538,37.5208,37.5291,69035.0
2019-08-16 11:55:00,45.56,45.61,45.54,45.57,84504.0,37.5373,37.5785,37.5208,37.5456,84504.0
2019-08-16 12:00:00,45.57,45.57,45.52,45.54,57997.0,37.5456,37.5456,37.5044,37.5208,57997.0
2019-08-16 12:05:00,45.53,45.61,45.53,45.59,108757.0,37.5126,37.5785,37.5126,37.562,108757.0
2019-08-16 12:10:00,45.59,45.6,45.53,45.6,54861.0,37.562,37.5703,37.5126,37.5703,54861.0
2019-08-16 12:15:00,45.6,45.61,45.5,45.51,41477.0,37.5703,37.5785,37.4879,37.4961,41477.0
2019-08-16 12:20:00,45.5,45.55,45.5,45.53,56085.0,37.4879,37.5291,37.4879,37.5126,56085.0
2019-08-16 12:25:00,45.54,45.57,45.5,45.5,104379.0,37.5208,37.5456,37.4879,37.4879,104379.0
2019-08-16 12:30:00,45.51,45.52,45.47,45.49,44609.0,37.4961,37.5044,37.4632,37.4796,44609.0
2019-08-16 12:35:00,45.5,45.52,45.46,45.48,47535.0,37.4879,37.5044,37.4549,37.4714,47535.0
2019-08-16 12:40:00,45.48,45.5,45.44,45.5,51014.0,37.4714,37.4879,37.4384,37.4879,51014.0
2019-08-16 12:45:00,45.51,45.52,45.43,45.45,32110.0,37.4961,37.5044,37.4302,37.4467,32110.0
2019-08-16 12:50:00,45.45,45.47,45.42,45.44,24686.0,37.4467,37.4632,37.422,37.4384,24686.0
2019-08-16 12:55:00,45.44,45.49,45.44,45.48,31466.0,37.4384,37.4796,37.4384,37.4714,31466.0
2019-08-16 13:00:00,45.48,45.51,45.46,45.46,24449.0,37.4714,37.4961,37.4549,37.4549,24449.0
2019-08-16 13:05:00,45.47,45.54,45.46,45.54,31445.0,37.4632,37.5208,37.4549,37.5208,31445.0
2019-08-16 13:10:00,45.55,45.56,45.49,45.53,177446.0,37.5291,37.5373,37.4796,37.5126,177446.0
2019-08-16 13:15:00,45.53,45.58,45.5,45.58,73219.0,37.5126,37.5538,37.4879,37.5538,73219.0
2019-08-16 13:20:00,45.58,45.6,45.55,45.58,26893.0,37.5538,37.5703,37.5291,37.5538,26893.0
2019-08-16 13:25:00,45.59,45.65,45.58,45.65,28127.0,37.562,37.6115,37.5538,37.6115,28127.0
2019-08-16 13:30:00,45.65,45.65,45.6,45.61,25955.0,37.6115,37.6115,37.5703,37.5785,25955.0
2019-08-16 13:35:00,45.61,45.62,45.58,45.59,18705.0,37.5785,37.5868,37.5538,37.562,18705.0
2019-08-16 13:40:00,45.59,45.63,45.58,45.6,34014.0,37.562,37.595,37.5538,37.5703,34014.0
2019-08-16 13:45:00,45.6,45.6,45.54,45.55,21816.0,37.5703,37.5703,37.5208,37.5291,21816.0
2019-08-16 13:50:00,45.55,45.6,45.54,45.59,19865.0,37.5291,37.5703,37.5208,37.562,19865.0
2019-08-16 13:55:00,45.59,45.59,45.51,45.53,62663.0,37.562,37.562,37.4961,37.5126,62663.0
2019-08-16 14:00:00,45.53,45.54,45.49,45.5,43732.0,37.5126,37.5208,37.4796,37.4879,43732.0
2019-08-16 14:05:00,45.5,45.54,45.48,45.53,45647.0,37.4879,37.5208,37.4714,37.5126,45647.0
2019-08-16 14:10:00,45.52,45.56,45.5,45.55,54744.0,37.5044,37.5373,37.4879,37.5291,54744.0
2019-08-16 14:15:00,45.55,45.56,45.52,45.52,44148.0,37.5291,37.5373,37.5044,37.5044,44148.0
2019-08-16 14:20:00,45.51,45.51,45.48,45.5,32320.0,37.4961,37.4961,37.4714,37.4879,32320.0
2019-08-16 14:25:00,45.49,45.51,45.47,45.48,26126.0,37.4796,37.4961,37.4632,37.4714,26126.0
2019-08-16 14:30:00,45.48,45.49,45.45,45.47,27198.0,37.4714,37.4796,37.4467,37.4632,27198.0
2019-08-16 14:35:00,45.46,45.49,45.45,45.47,31678.0,37.4549,37.4796,37.4467,37.4632,31678.0
2019-08-16 14:40:00,45.48,45.49,45.44,45.45,28504.0,37.4714,37.4796,37.4384,37.4467,28504.0
2019-08-16 14:45:00,45.45,45.49,45.43,45.48,33629.0,37.4467,37.4796,37.4302,37.4714,33629.0
2019-08-16 14:50:00,45.48,45.48,45.45,45.46,20481.0,37.4714,37.4714,37.4467,37.4549,20481.0
2019-08-16 14:55:00,45.46,45.48,45.44,45.46,35711.0,37.4549,37.4714,37.4384,37.4549,35711.0
2019-08-16 15:00:00,45.47,45.5,45.47,45.48,24567.0,37.4632,37.4879,37.4632,37.4714,24567.0
2019-08-16 15:05:00,45.48,45.5,45.45,45.47,53580.0,37.4714,37.4879,37.4467,37.4632,53580.0
2019-08-16 15:10:00,45.47,45.49,45.44,45.49,52327.0,37.4632,37.4796,37.4384,37.4796,52327.0
2019-08-16 15:15:00,45.48,45.52,45.47,45.5,47535.0,37.4714,37.5044,37.4632,37.4879,47535.0
2019-08-16 15:20:00,45.51,45.52,45.45,45.46,62064.0,37.4961,37.5044,37.4467,37.4549,62064.0
2019-08-16 15:25:00,45.45,45.49,45.45,45.47,41007.0,37.4467,37.4796,37.4467,37.4632,41007.0
2019-08-16 15:30:00,45.47,45.5,45.46,45.46,78078.0,37.4632,37.4879,37.4549,37.4549,78078.0
2019-08-16 15:35:00,45.47,45.48,45.38,45.41,161243.0,37.4632,37.4714,37.389,37.4137,161243.0
2019-08-16 15:40:00,45.41,45.44,45.38,45.39,122274.0,37.4137,37.4384,37.389,37.3973,122274.0
2019-08-16 15:45:00,45.38,45.4,45.35,45.4,76397.0,37.389,37.4055,37.3643,37.4055,76397.0
2019-08-16 15:50:00,45.39,45.48,45.37,45.46,270203.0,37.3973,37.4714,37.3808,37.4549,270203.0
2019-08-16 15:55:00,45.46,45.48,45.32,45.35,392910.0,37.4549,37.4714,37.3396,37.3643,392910.0
2019-08-19 09:30:00,46.23,46.38,46.13,46.13,99526.0,38.0893,38.2129,38.0069,38.0069,99526.0
2019-08-19 09:35:00,46.12,46.14,45.94,45.98,42534.0,37.9987,38.0152,37.8504,37.8834,42534.0
2019-08-19 09:40:00,46.0,46.08,45.97,45.97,74558.0,37.8998,37.9658,37.8751,37.8751,74558.0
2019-08-19 09:45:00,45.97,46.02,45.94,45.97,100200.0,37.8751,37.9163,37.8504,37.8751,100200.0
2019-08-19 09:50:00,45.97,45.97,45.84,45.86,53377.0,37.8751,37.8751,37.768,37.7845,53377.0
2019-08-19 09:55:00,45.86,45.95,45.85,45.95,86178.0,37.7845,37.8586,37.7763,37.8586,86178.0
2019-08-19 10:00:00,45.95,45.96,45.87,45.94,78487.0,37.8586,37.8669,37.7927,37.8504,78487.0
2019-08-19 10:05:00,45.94,45.98,45.82,45.85,64112.0,37.8504,37.8834,37.7515,37.7763,64112.0
2019-08-19 10:10:00,45.85,45.88,45.76,45.78,52894.0,37.7763,37.801,37.7021,37.7186,52894.0
2019-08-19 10:15:00,45.77,45.82,45.75,45.77,50131.0,37.7103,37.7515,37.6939,37.7103,50131.0
2019-08-19 10:20:00,45.76,45.8,45.74,45.8,38291.0,37.7021,37.7351,37.6856,37.7351,38291.0
2019-08-19 10:25:00,45.8,45.91,45.79,45.84,36247.0,37.7351,37.8257,37.7268,37.768,36247.0
2019-08-19 10:30:00,45.84,45.89,45.83,45.87,31325.0,37.768,37.8092,37.7598,37.7927,31325.0
2019-08-19 10:35:00,45.87,45.92,45.86,45.91,51297.0,37.7927,37.8339,37.7845,37.8257,51297.0
2019-08-19 10:40:00,45.9,45.91,45.85,45.91,98116.0,37.8174,37.8257,37.7763,37.8257,98116.0
2019-08-19 10:45:00,45.91,45.92,45.8,45.81,72484.0,37.8257,37.8339,37.7351,37.7433,72484.0
2019-08-19 10:50:00,45.82,45.87,45.78,45.87,86651.0,37.7515,37.7927,37.7186,37.7927,86651.0
2019-08-19 10:55:00,45.88,45.93,45.76,45.76,42322.0,37.801,37.8422,37.7021,37.7021,42322.0
2019-08-19 11:00:00,45.77,45.84,45.76,45.82,62942.0,37.7103,37.768,37.7021,37.7515,62942.0
2019-08-19 11:05:00,45.81,45.82,45.74,45.74,45078.0,37.7433,37.7515,37.6856,37.6856,45078.0
2019-08-19 11:10:00,45.74,45.75,45.69,45.71,111913.0,37.6856,37.6939,37.6444,37.6609,111913.0
2019-08-19 11:15:00,45.71,45.84,45.69,45.82,46617.0,37.6609,37.768,37.6444,37.7515,46617.0
2019-08-19 11:20:00,45.82,45.82,45.72,45.73,79395.0,37.7515,37.7515,37.6691,37.6774,79395.0
2019-08-19 11:25:00,45.73,45.76,45.72,45.73,56807.0,37.6774,37.7021,37.6691,37.6774,56807.0
2019-08-19 11:30:00,45.72,45.77,45.69,45.73,63873.0,37.6691,37.7103,37.6444,37.6774,63873.0
2019-08-19 11:35:00,45.72,45.75,45.7,45.71,113724.0,37.6691,37.6939,37.6527,37.6609,113724.0
2019-08-19 11:40:00,45.71,45.72,45.62,45.67,52688.0,37.6609,37.6691,37.5868,37.6279,52688.0
2019-08-19 11:45:00,45.67,45.68,45.61,45.64,48226.0,37.6279,37.6362,37.5785,37.6032,48226.0
2019-08-19 11:50:00,45.64,45.66,45.57,45.63,61501.0,37.6032,37.6197,37.5456,37.595,61501.0
2019-08-19 11:55:00,45.63,45.66,45.6,45.65,52497.0,37.595,37.6197,37.5703,37.6115,52497.0
2019-08-19 12:00:00,45.65,45.71,45.61,45.7,47670.0,37.6115,37.6609,37.5785,37.6527,47670.0
2019-08-19 12:05:00,45.7,45.77,45.67,45.76,82269.0,37.6527,37.7103,37.6279,37.7021,82269.0
2019-08-19 12:10:00,45.76,45.77,45.72,45.72,30632.0,37.7021,37.7103,37.6691,37.6691,30632.0
2019-08-19 12:15:00,45.73,45.75,45.7,45.73,38944.0,37.6774,37.6939,37.6527,37.6774,38944.0
2019-08-19 12:20:00,45.72,45.75,45.71,45.75,36526.0,37.6691,37.6939,37.6609,37.6939,36526.0
2019-08-19 12:25:00,45.74,45.75,45.7,45.71,29831.0,37.6856,37.6939,37.6527,37.6609,29831.0
2019-08-19 12:30:00,45.71,45.71,45.67,45.69,39034.0,37.6609,37.6609,37.6279,37.6444,39034.0
2019-08-19 12:35:00,45.69,45.72,45.68,45.72,29670.0,37.6444,37.6691,37.6362,37.6691,29670.0
2019-08-19 12:40:00,45.72,45.76,45.7,45.76,27740.0,37.6691,37.7021,37.6527,37.7021,27740.0
2019-08-19 12:45:00,45.76,45.82,45.75,45.78,60938.0,37.7021,37.7515,37.6939,37.7186,60938.0
2019-08-19 12:50:00,45.78,45.78,45.76,45.77,49638.0,37.7186,37.7186,37.7021,37.7103,49638.0
2019-08-19 12:55:00,45.77,45.77,45.74,45.75,48615.0,37.7103,37.7103,37.6856,37.6939,48615.0
2019-08-19 13:00:00,45.74,45.78,45.74,45.78,39957.0,37.6856,37.7186,37.6856,37.7186,39957.0
2019-08-19 13:05:00,45.77,45.81,45.75,45.81,44419.0,37.7103,37.7433,37.6939,37.7433,44419.0
2019-08-19 13:10:00,45.81,45.84,45.79,45.82,26968.0,37.7433,37.768,37.7268,37.7515,26968.0
2019-08-19 13:15:00,45.81,45.87,45.8,45.84,43566.0,37.7433,37.7927,37.7351,37.768,43566.0
2019-08-19 13:20:00,45.84,45.89,45.83,45.83,41603.0,37.768,37.8092,37.7598,37.7598,41603.0
2019-08-19 13:25:00,45.83,45.84,45.81,45.84,24407.0,37.7598,37.768,37.7433,37.768,24407.0
2019-08-19 13:30:00,45.85,45.85,45.82,45.84,15347.0,37.7763,37.7763,37.7515,37.768,15347.0
2019-08-19 13:35:00,45.83,45.85,45.82,45.84,34426.0,37.7598,37.7763,37.7515,37.768,34426.0
2019-08-19 13:40:00,45.83,45.87,45.82,45.84,37916.0,37.7598,37.7927,37.7515,37.768,37916.0
2019-08-19 13:45:00,45.84,45.85,45.83,45.85,14967.0,37.768,37.7763,37.7598,37.7763,14967.0
2019-08-19 13:50:00,45.84,45.86,45.8,45.8,26245.0,37.768,37.7845,37.7351,37.7351,26245.0
2019-08-19 13:55:00,45.8,45.83,45.79,45.81,28918.0,37.7351,37.7598,37.7268,37.7433,28918.0
2019-08-19 14:00:00,45.81,45.83,45.77,45.83,49358.0,37.7433,37.7598,37.7103,37.7598,49358.0
2019-08-19 14:05:00,45.82,45.84,45.81,45.82,19350.0,37.7515,37.768,37.7433,37.7515,19350.0
2019-08-19 14:10:00,45.82,45.83,45.78,45.81,45272.0,37.7515,37.7598,37.7186,37.7433,45272.0
2019-08-19 14:15:00,45.81,45.85,45.81,45.84,29894.0,37.7433,37.7763,37.7433,37.768,29894.0
2019-08-19 14:20:00,45.84,45.87,45.84,45.85,32711.0,37.768,37.7927,37.768,37.7763,32711.0
2019-08-19 14:25:00,45.84,45.87,45.83,45.86,32635.0,37.768,37.7927,37.7598,37.7845,32635.0
2019-08-19 14:30:00,45.86,45.87,45.83,45.86,32258.0,37.7845,37.7927,37.7598,37.7845,32258.0
2019-08-19 14:35:00,45.86,45.87,45.83,45.86,41058.0,37.7845,37.7927,37.7598,37.7845,41058.0
2019-08-19 14:40:00,45.86,45.91,45.84,45.9,127250.0,37.7845,37.8257,37.768,37.8174,127250.0
2019-08-19 14:45:00,45.9,45.91,45.84,45.91,130761.0,37.8174,37.8257,37.768,37.8257,130761.0
2019-08-19 14:50:00,45.91,45.96,45.9,45.9,59659.0,37.8257,37.8669,37.8174,37.8174,59659.0
2019-08-19 14:55:00,45.91,45.97,45.9,45.92,80847.0,37.8257,37.8751,37.8174,37.8339,80847.0
2019-08-19 15:00:00,45.92,45.96,45.89,45.92,39517.0,37.8339,37.8669,37.8092,37.8339,39517.0
2019-08-19 15:05:00,45.93,45.95,45.9,45.94,46789.0,37.8422,37.8586,37.8174,37.8504,46789.0
2019-08-19 15:10:00,45.94,45.95,45.9,45.95,37557.0,37.8504,37.8586,37.8174,37.8586,37557.0
2019-08-19 15:15:00,45.95,45.96,45.9,45.95,54157.0,37.8586,37.8669,37.8174,37.8586,54157.0
2019-08-19 15:20:00,45.94,45.94,45.92,45.92,36602.0,37.8504,37.8504,37.8339,37.8339,36602.0
2019-08-19 15:25:00,45.93,45.97,45.92,45.97,42395.0,37.8422,37.8751,37.8339,37.8751,42395.0
2019-08-19 15:30:00,45.97,45.97,45.93,45.93,90367.0,37.8751,37.8751,37.8422,37.8422,90367.0
2019-08-19 15:35:00,45.93,45.94,45.87,45.87,145838.0,37.8422,37.8504,37.7927,37.7927,145838.0
2019-08-19 15:40:00,45.87,45.88,45.77,45.78,125918.0,37.7927,37.801,37.7103,37.7186,125918.0
2019-08-19 15:45:00,45.77,45.82,45.71,45.79,114837.0,37.7103,37.7515,37.6609,37.7268,114837.0
2019-08-19 15:50:00,45.79,45.82,45.76,45.82,93812.0,37.7268,37.7515,37.7021,37.7515,93812.0
2019-08-19 15:55:00,45.82,45.84,45.73,45.76,320673.0,37.7515,37.768,37.6774,37.7021,320673.0
2019-08-20 09:30:00,45.44,45.66,45.27,45.34,74381.0,37.4384,37.6197,37.2984,37.3561,74381.0
2019-08-20 09:35:00,45.37,45.54,45.35,45.48,73895.0,37.3808,37.5208,37.3643,37.4714,73895.0
2019-08-20 09:40:00,45.49,45.49,45.39,45.45,47780.0,37.4796,37.4796,37.3973,37.4467,47780.0
2019-08-20 09:45:00,45.45,45.47,45.31,45.34,59581.0,37.4467,37.4632,37.3313,37.3561,59581.0
2019-08-20 09:50:00,45.34,45.38,45.29,45.36,85197.0,37.3561,37.389,37.3149,37.3725,85197.0
2019-08-20 09:55:00,45.36,45.44,45.33,45.4,67158.0,37.3725,37.4384,37.3478,37.4055,67158.0
2019-08-20 10:00:00,45.39,45.46,45.36,45.46,74683.0,37.3973,37.4549,37.3725,37.4549,74683.0
2019-08-20 10:05:00,45.46,45.58,45.46,45.49,102050.0,37.4549,37.5538,37.4549,37.4796,102050.0
2019-08-20 10:10:00,45.49,45.57,45.49,45.52,66680.0,37.4796,37.5456,37.4796,37.5044,66680.0
2019-08-20 10:15:00,45.52,45.53,45.46,45.53,97685.0,37.5044,37.5126,37.4549,37.5126,97685.0
2019-08-20 10:20:00,45.53,45.57,45.51,45.52,31858.0,37.5126,37.5456,37.4961,37.5044,31858.0
2019-08-20 10:25:00,45.52,45.64,45.51,45.63,39377.0,37.5044,37.6032,37.4961,37.595,39377.0
2019-08-20 10:30:00,45.63,45.63,45.56,45.58,30769.0,37.595,37.595,37.5373,37.5538,30769.0
2019-08-20 10:35:00,45.58,45.64,45.55,45.62,38256.0,37.5538,37.6032,37.5291,37.5868,38256.0
2019-08-20 10:40:00,45.61,45.71,45.6,45.71,41117.0,37.5785,37.6609,37.5703,37.6609,41117.0
2019-08-20 10:45:00,45.71,45.73,45.66,45.73,40824.0,37.6609,37.6774,37.6197,37.6774,40824.0
2019-08-20 10:50:00,45.73,45.81,45.68,45.8,52308.0,37.6774,37.7433,37.6362,37.7351,52308.0
2019-08-20 10:55:00,45.8,45.88,45.79,45.88,36058.0,37.7351,37.801,37.7268,37.801,36058.0
2019-08-20 11:00:00,45.87,45.92,45.84,45.88,36331.0,37.7927,37.8339,37.768,37.801,36331.0
2019-08-20 11:05:00,45.88,45.9,45.84,45.88,56446.0,37.801,37.8174,37.768,37.801,56446.0
2019-08-20 11:10:00,45.88,45.96,45.88,45.89,52122.0,37.801,37.8669,37.801,37.8092,52122.0
2019-08-20 11:15:00,45.89,45.9,45.82,45.83,39675.0,37.8092,37.8174,37.7515,37.7598,39675.0
2019-08-20 11:20:00,45.83,45.9,45.81,45.87,58309.0,37.7598,37.8174,37.7433,37.7927,58309.0
2019-08-20 11:25:00,45.87,45.92,45.85,45.86,41017.0,37.7927,37.8339,37.7763,37.7845,41017.0
2019-08-20 11:30:00,45.86,45.89,45.84,45.88,39671.0,37.7845,37.8092,37.768,37.801,39671.0
2019-08-20 11:35:00,45.88,45.89,45.84,45.86,50783.0,37.801,37.8092,37.768,37.7845,50783.0
2019-08-20 11:40:00,45.84,45.87,45.68,45.82,383339.0,37.768,37.7927,37.6362,37.7515,383339.0
2019-08-20 11:45:00,45.81,45.82,45.76,45.81,30099.0,37.7433,37.7515,37.7021,37.7433,30099.0
2019-08-20 11:50:00,45.82,45.83,45.78,45.78,26885.0,37.7515,37.7598,37.7186,37.7186,26885.0
2019-08-20 11:55:00,45.79,45.84,45.77,45.82,26656.0,37.7268,37.768,37.7103,37.7515,26656.0
2019-08-20 12:00:00,45.83,45.91,45.82,45.87,38829.0,37.7598,37.8257,37.7515,37.7927,38829.0
2019-08-20 12:05:00,45.87,45.91,45.84,45.88,27721.0,37.7927,37.8257,37.768,37.801,27721.0
2019-08-20 12:10:00,45.89,45.91,45.85,45.91,27329.0,37.8092,37.8257,37.7763,37.8257,27329.0
2019-08-20 12:15:00,45.91,45.92,45.86,45.9,37325.0,37.8257,37.8339,37.7845,37.8174,37325.0
2019-08-20 12:20:00,45.9,45.92,45.88,45.88,26033.0,37.8174,37.8339,37.801,37.801,26033.0
2019-08-20 12:25:00,45.88,45.88,45.82,45.85,31182.0,37.801,37.801,37.7515,37.7763,31182.0
2019-08-20 12:30:00,45.85,45.85,45.79,45.79,19885.0,37.7763,37.7763,37.7268,37.7268,19885.0
2019-08-20 12:35:00,45.79,45.79,45.74,45.77,23900.0,37.7268,37.7268,37.6856,37.7103,23900.0
2019-08-20 12:40:00,45.78,45.79,45.76,45.79,18054.0,37.7186,37.7268,37.7021,37.7268,18054.0
2019-08-20 12:45:00,45.79,45.8,45.77,45.78,16549.0,37.7268,37.7351,37.7103,37.7186,16549.0
2019-08-20 12:50:00,45.78,45.81,45.78,45.8,65911.0,37.7186,37.7433,37.7186,37.7351,65911.0
2019-08-20 12:55:00,45.8,45.86,45.8,45.83,37149.0,37.7351,37.7845,37.7351,37.7598,37149.0
2019-08-20 13:00:00,45.83,45.84,45.79,45.79,13100.0,37.7598,37.768,37.7268,37.7268,13100.0
2019-08-20 13:05:00,45.79,45.82,45.78,45.8,20645.0,37.7268,37.7515,37.7186,37.7351,20645.0
2019-08-20 13:10:00,45.81,45.83,45.8,45.82,29323.0,37.7433,37.7598,37.7351,37.7515,29323.0
2019-08-20 13:15:00,45.82,45.83,45.8,45.83,24021.0,37.7515,37.7598,37.7351,37.7598,24021.0
2019-08-20 13:20:00,45.82,45.83,45.74,45.75,32636.0,37.7515,37.7598,37.6856,37.6939,32636.0
2019-08-20 13:25:00,45.75,45.76,45.73,45.76,19301.0,37.6939,37.7021,37.6774,37.7021,19301.0
2019-08-20 13:30:00,45.76,45.76,45.7,45.7,28813.0,37.7021,37.7021,37.6527,37.6527,28813.0
2019-08-20 13:35:00,45.69,45.69,45.61,45.64,40333.0,37.6444,37.6444,37.5785,37.6032,40333.0
2019-08-20 13:40:00,45.64,45.68,45.64,45.68,44532.0,37.6032,37.6362,37.6032,37.6362,44532.0
2019-08-20 13:45:00,45.68,45.69,45.61,45.61,19973.0,37.6362,37.6444,37.5785,37.5785,19973.0
2019-08-20 13:50:00,45.62,45.68,45.61,45.66,34571.0,37.5868,37.6362,37.5785,37.6197,34571.0
2019-08-20 13:55:00,45.66,45.68,45.62,45.68,22685.0,37.6197,37.6362,37.5868,37.6362,22685.0
2019-08-20 14:00:00,45.67,45.68,45.61,45.62,35901.0,37.6279,37.6362,37.5785,37.5868,35901.0
2019-08-20 14:05:00,45.62,45.65,45.57,45.59,41083.0,37.5868,37.6115,37.5456,37.562,41083.0
2019-08-20 14:10:00,45.59,45.63,45.57,45.58,19064.0,37.562,37.595,37.5456,37.5538,19064.0
2019-08-20 14:15:00,45.58,45.63,45.56,45.61,27096.0,37.5538,37.595,37.5373,37.5785,27096.0
2019-08-20 14:20:00,45.61,45.61,45.53,45.58,36578.0,37.5785,37.5785,37.5126,37.5538,36578.0
2019-08-20 14:25:00,45.58,45.62,45.57,45.59,23981.0,37.5538,37.5868,37.5456,37.562,23981.0
2019-08-20 14:30:00,45.59,45.64,45.57,45.62,28735.0,37.562,37.6032,37.5456,37.5868,28735.0
2019-08-20 14:35:00,45.63,45.67,45.62,45.63,34843.0,37.595,37.6279,37.5868,37.595,34843.0
2019-08-20 14:40:00,45.63,45.63,45.56,45.57,25892.0,37.595,37.595,37.5373,37.5456,25892.0
2019-08-20 14:45:00,45.56,45.61,45.55,45.61,24523.0,37.5373,37.5785,37.5291,37.5785,24523.0
2019-08-20 14:50:00,45.6,45.61,45.55,45.57,30336.0,37.5703,37.5785,37.5291,37.5456,30336.0
2019-08-20 14:55:00,45.57,45.61,45.55,45.55,69562.0,37.5456,37.5785,37.5291,37.5291,69562.0
2019-08-20 15:00:00,45.55,45.55,45.43,45.45,207407.0,37.5291,37.5291,37.4302,37.4467,207407.0
2019-08-20 15:05:00,45.46,45.48,45.44,45.46,63012.0,37.4549,37.4714,37.4384,37.4549,63012.0
2019-08-20 15:10:00,45.46,45.48,45.44,45.46,63715.0,37.4549,37.4714,37.4384,37.4549,63715.0
2019-08-20 15:15:00,45.46,45.46,45.37,45.4,50171.0,37.4549,37.4549,37.3808,37.4055,50171.0
2019-08-20 15:20:00,45.4,45.43,45.39,45.41,46477.0,37.4055,37.4302,37.3973,37.4137,46477.0
2019-08-20 15:25:00,45.41,45.5,45.39,45.49,50554.0,37.4137,37.4879,37.3973,37.4796,50554.0
2019-08-20 15:30:00,45.49,45.51,45.45,45.51,57159.0,37.4796,37.4961,37.4467,37.4961,57159.0
2019-08-20 15:35:00,45.51,45.55,45.47,45.55,107234.0,37.4961,37.5291,37.4632,37.5291,107234.0
2019-08-20 15:40:00,45.55,45.59,45.5,45.55,77642.0,37.5291,37.562,37.4879,37.5291,77642.0
2019-08-20 15:45:00,45.55,45.57,45.49,45.5,45890.0,37.5291,37.5456,37.4796,37.4879,45890.0
2019-08-20 15:50:00,45.5,45.52,45.43,45.45,67836.0,37.4879,37.5044,37.4302,37.4467,67836.0
2019-08-20 15:55:00,45.45,45.45,45.34,45.4,311390.0,37.4467,37.4467,37.3561,37.4055,311390.0
2019-08-21 09:30:00,45.84,45.95,45.74,45.84,94632.0,37.768,37.8586,37.6856,37.768,94632.0
2019-08-21 09:35:00,45.86,45.89,45.62,45.62,38878.0,37.7845,37.8092,37.5868,37.5868,38878.0
2019-08-21 09:40:00,45.62,45.77,45.58,45.77,101272.0,37.5868,37.7103,37.5538,37.7103,101272.0
2019-08-21 09:45:00,45.77,45.85,45.75,45.79,101781.0,37.7103,37.7763,37.6939,37.7268,101781.0
2019-08-21 09:50:00,45.8,45.82,45.7,45.75,120616.0,37.7351,37.7515,37.6527,37.6939,120616.0
2019-08-21 09:55:00,45.76,45.86,45.75,45.78,54329.0,37.7021,37.7845,37.6939,37.7186,54329.0
2019-08-21 10:00:00,45.78,45.85,45.77,45.85,46448.0,37.7186,37.7763,37.7103,37.7763,46448.0
2019-08-21 10:05:00,45.85,45.85,45.78,45.82,38922.0,37.7763,37.7763,37.7186,37.7515,38922.0
2019-08-21 10:10:00,45.83,45.85,45.68,45.68,49490.0,37.7598,37.7763,37.6362,37.6362,49490.0
2019-08-21 10:15:00,45.68,45.68,45.6,45.68,57492.0,37.6362,37.6362,37.5703,37.6362,57492.0
2019-08-21 10:20:00,45.67,45.74,45.67,45.7,43353.0,37.6279,37.6856,37.6279,37.6527,43353.0
2019-08-21 10:25:00,45.71,45.72,45.65,45.68,22529.0,37.6609,37.6691,37.6115,37.6362,22529.0
2019-08-21 10:30:00,45.67,45.73,45.63,45.65,28070.0,37.6279,37.6774,37.595,37.6115,28070.0
2019-08-21 10:35:00,45.64,45.69,45.6,45.65,54982.0,37.6032,37.6444,37.5703,37.6115,54982.0
2019-08-21 10:40:00,45.65,45.7,45.63,45.68,64986.0,37.6115,37.6527,37.595,37.6362,64986.0
2019-08-21 10:45:00,45.67,45.71,45.66,45.71,22176.0,37.6279,37.6609,37.6197,37.6609,22176.0
2019-08-21 10:50:00,45.72,45.75,45.66,45.74,71148.0,37.6691,37.6939,37.6197,37.6856,71148.0
2019-08-21 10:55:00,45.74,45.76,45.7,45.73,22320.0,37.6856,37.7021,37.6527,37.6774,22320.0
2019-08-21 11:00:00,45.73,45.74,45.65,45.68,32696.0,37.6774,37.6856,37.6115,37.6362,32696.0
2019-08-21 11:05:00,45.68,45.76,45.67,45.75,23570.0,37.6362,37.7021,37.6279,37.6939,23570.0
2019-08-21 11:10:00,45.75,45.8,45.74,45.79,28266.0,37.6939,37.7351,37.6856,37.7268,28266.0
2019-08-21 11:15:00,45.79,45.85,45.79,45.79,36402.0,37.7268,37.7763,37.7268,37.7268,36402.0
2019-08-21 11:20:00,45.79,45.81,45.76,45.77,19862.0,37.7268,37.7433,37.7021,37.7103,19862.0
2019-08-21 11:25:00,45.77,45.79,45.75,45.78,27744.0,37.7103,37.7268,37.6939,37.7186,27744.0
2019-08-21 11:30:00,45.79,45.79,45.75,45.79,39026.0,37.7268,37.7268,37.6939,37.7268,39026.0
2019-08-21 11:35:00,45.79,45.81,45.77,45.8,39468.0,37.7268,37.7433,37.7103,37.7351,39468.0
2019-08-21 11:40:00,45.8,45.84,45.8,45.83,25653.0,37.7351,37.768,37.7351,37.7598,25653.0
2019-08-21 11:45:00,45.83,45.85,45.79,45.81,25080.0,37.7598,37.7763,37.7268,37.7433,25080.0
2019-08-21 11:50:00,45.81,45.82,45.76,45.81,35356.0,37.7433,37.7515,37.7021,37.7433,35356.0
2019-08-21 11:55:00,45.8,45.86,45.79,45.85,45919.0,37.7351,37.7845,37.7268,37.7763,45919.0
2019-08-21 12:00:00,45.86,45.88,45.79,45.8,40101.0,37.7845,37.801,37.7268,37.7351,40101.0
2019-08-21 12:05:00,45.8,45.81,45.77,45.77,27330.0,37.7351,37.7433,37.7103,37.7103,27330.0
2019-08-21 12:10:00,45.77,45.79,45.76,45.78,19701.0,37.7103,37.7268,37.7021,37.7186,19701.0
2019-08-21 12:15:00,45.78,45.79,45.73,45.75,15672.0,37.7186,37.7268,37.6774,37.6939,15672.0
2019-08-21 12:20:00,45.75,45.77,45.71,45.72,20188.0,37.6939,37.7103,37.6609,37.6691,20188.0
2019-08-21 12:25:00,45.72,45.72,45.66,45.71,38105.0,37.6691,37.6691,37.6197,37.6609,38105.0
2019-08-21 12:30:00,45.71,45.74,45.68,45.73,24570.0,37.6609,37.6856,37.6362,37.6774,24570.0
2019-08-21 12:35:00,45.74,45.75,45.7,45.75,27293.0,37.6856,37.6939,37.6527,37.6939,27293.0
2019-08-21 12:40:00,45.75,45.77,45.7,45.75,37058.0,37.6939,37.7103,37.6527,37.6939,37058.0
2019-08-21 12:45:00,45.74,45.8,45.74,45.79,11882.0,37.6856,37.7351,37.6856,37.7268,11882.0
2019-08-21 12:50:00,45.8,45.84,45.8,45.83,19369.0,37.7351,37.768,37.7351,37.7598,19369.0
2019-08-21 12:55:00,45.83,45.87,45.82,45.86,20852.0,37.7598,37.7927,37.7515,37.7845,20852.0
2019-08-21 13:00:00,45.86,45.89,45.85,45.88,14611.0,37.7845,37.8092,37.7763,37.801,14611.0
2019-08-21 13:05:00,45.87,45.89,45.85,45.87,17201.0,37.7927,37.8092,37.7763,37.7927,17201.0
2019-08-21 13:10:00,45.87,45.88,45.85,45.88,15556.0,37.7927,37.801,37.7763,37.801,15556.0
2019-08-21 13:15:00,45.88,45.89,45.87,45.89,13204.0,37.801,37.8092,37.7927,37.8092,13204.0
2019-08-21 13:20:00,45.89,45.9,45.85,45.88,26077.0,37.8092,37.8174,37.7763,37.801,26077.0
2019-08-21 13:25:00,45.87,45.89,45.83,45.84,21242.0,37.7927,37.8092,37.7598,37.768,21242.0
2019-08-21 13:30:00,45.84,45.85,45.82,45.83,26101.0,37.768,37.7763,37.7515,37.7598,26101.0
2019-08-21 13:35:00,45.84,45.87,45.84,45.87,20976.0,37.768,37.7927,37.768,37.7927,20976.0
2019-08-21 13:40:00,45.87,45.87,45.84,45.84,20505.0,37.7927,37.7927,37.768,37.768,20505.0
2019-08-21 13:45:00,45.84,45.85,45.78,45.82,23323.0,37.768,37.7763,37.7186,37.7515,23323.0
2019-08-21 13:50:00,45.82,45.85,45.81,45.85,15427.0,37.7515,37.7763,37.7433,37.7763,15427.0
2019-08-21 13:55:00,45.84,45.86,45.8,45.82,33189.0,37.768,37.7845,37.7351,37.7515,33189.0
2019-08-21 14:00:00,45.82,45.95,45.78,45.94,143578.0,37.7515,37.8586,37.7186,37.8504,143578.0
2019-08-21 14:05:00,45.94,45.95,45.88,45.89,29036.0,37.8504,37.8586,37.801,37.8092,29036.0
2019-08-21 14:10:00,45.9,45.91,45.81,45.83,22068.0,37.8174,37.8257,37.7433,37.7598,22068.0
2019-08-21 14:15:00,45.83,45.91,45.83,45.89,28057.0,37.7598,37.8257,37.7598,37.8092,28057.0
2019-08-21 14:20:00,45.9,45.92,45.86,45.89,29523.0,37.8174,37.8339,37.7845,37.8092,29523.0
2019-08-21 14:25:00,45.89,45.91,45.88,45.9,20902.0,37.8092,37.8257,37.801,37.8174,20902.0
2019-08-21 14:30:00,45.9,45.9,45.83,45.83,33556.0,37.8174,37.8174,37.7598,37.7598,33556.0
2019-08-21 14:35:00,45.83,45.84,45.76,45.78,28848.0,37.7598,37.768,37.7021,37.7186,28848.0
2019-08-21 14:40:00,45.78,45.8,45.76,45.8,34054.0,37.7186,37.7351,37.7021,37.7351,34054.0
2019-08-21 14:45:00,45.8,45.81,45.73,45.77,34797.0,37.7351,37.7433,37.6774,37.7103,34797.0
2019-08-21 14:50:00,45.76,45.78,45.73,45.77,38583.0,37.7021,37.7186,37.6774,37.7103,38583.0
2019-08-21 14:55:00,45.76,45.77,45.71,45.74,44126.0,37.7021,37.7103,37.6609,37.6856,44126.0
2019-08-21 15:00:00,45.76,45.8,45.75,45.78,44476.0,37.7021,37.7351,37.6939,37.7186,44476.0
2019-08-21 15:05:00,45.78,45.82,45.76,45.82,42863.0,37.7186,37.7515,37.7021,37.7515,42863.0
2019-08-21 15:10:00,45.82,45.85,45.8,45.82,42747.0,37.7515,37.7763,37.7351,37.7515,42747.0
2019-08-21 15:15:00,45.81,45.85,45.8,45.84,60967.0,37.7433,37.7763,37.7351,37.768,60967.0
2019-08-21 15:20:00,45.84,45.86,45.81,45.86,34533.0,37.768,37.7845,37.7433,37.7845,34533.0
2019-08-21 15:25:00,45.85,45.85,45.81,45.84,50467.0,37.7763,37.7763,37.7433,37.768,50467.0
2019-08-21 15:30:00,45.84,45.94,45.83,45.91,167185.0,37.768,37.8504,37.7598,37.8257,167185.0
2019-08-21 15:35:00,45.91,45.93,45.87,45.88,97087.0,37.8257,37.8422,37.7927,37.801,97087.0
2019-08-21 15:40:00,45.88,45.89,45.83,45.83,79210.0,37.801,37.8092,37.7598,37.7598,79210.0
2019-08-21 15:45:00,45.83,45.83,45.75,45.76,83911.0,37.7598,37.7598,37.6939,37.7021,83911.0
2019-08-21 15:50:00,45.76,45.81,45.73,45.76,132159.0,37.7021,37.7433,37.6774,37.7021,132159.0
2019-08-21 15:55:00,45.76,45.8,45.73,45.76,301174.0,37.7021,37.7351,37.6774,37.7021,301174.0
2019-08-22 09:30:00,46.05,46.39,45.97,46.36,72652.0,37.941,38.2212,37.8751,38.1964,72652.0
2019-08-22 09:35:00,46.36,46.36,46.24,46.24,49247.0,38.1964,38.1964,38.0976,38.0976,49247.0
2019-08-22 09:40:00,46.26,46.29,46.23,46.23,34135.0,38.1141,38.1388,38.0893,38.0893,34135.0
2019-08-22 09:45:00,46.23,46.23,46.04,46.08,39930.0,38.0893,38.0893,37.9328,37.9658,39930.0
2019-08-22 09:50:00,46.08,46.21,46.06,46.14,40652.0,37.9658,38.0729,37.9493,38.0152,40652.0
2019-08-22 09:55:00,46.14,46.23,46.1,46.21,54163.0,38.0152,38.0893,37.9822,38.0729,54163.0
2019-08-22 10:00:00,46.22,46.22,46.1,46.17,27567.0,38.0811,38.0811,37.9822,38.0399,27567.0
2019-08-22 10:05:00,46.16,46.17,46.08,46.12,21532.0,38.0317,38.0399,37.9658,37.9987,21532.0
2019-08-22 10:10:00,46.13,46.14,46.07,46.12,26246.0,38.0069,38.0152,37.9575,37.9987,26246.0
2019-08-22 10:15:00,46.11,46.13,46.08,46.08,23024.0,37.9905,38.0069,37.9658,37.9658,23024.0
2019-08-22 10:20:00,46.08,46.13,46.06,46.07,21614.0,37.9658,38.0069,37.9493,37.9575,21614.0
2019-08-22 10:25:00,46.07,46.1,46.01,46.03,30558.0,37.9575,37.9822,37.9081,37.9246,30558.0
2019-08-22 10:30:00,46.02,46.02,45.82,45.89,52945.0,37.9163,37.9163,37.7515,37.8092,52945.0
2019-08-22 10:35:00,45.89,45.94,45.81,45.91,28314.0,37.8092,37.8504,37.7433,37.8257,28314.0
2019-08-22 10:40:00,45.91,46.01,45.91,45.97,38094.0,37.8257,37.9081,37.8257,37.8751,38094.0
2019-08-22 10:45:00,45.97,46.02,45.93,46.02,24288.0,37.8751,37.9163,37.8422,37.9163,24288.0
2019-08-22 10:50:00,46.02,46.05,45.98,46.01,33641.0,37.9163,37.941,37.8834,37.9081,33641.0
2019-08-22 10:55:00,46.02,46.04,45.94,45.96,48759.0,37.9163,37.9328,37.8504,37.8669,48759.0
2019-08-22 11:00:00,45.97,46.05,45.96,46.01,95003.0,37.8751,37.941,37.8669,37.9081,95003.0
2019-08-22 11:05:00,46.01,46.23,46.01,46.2,76812.0,37.9081,38.0893,37.9081,38.0646,76812.0
2019-08-22 11:10:00,46.21,46.25,46.19,46.23,30152.0,38.0729,38.1058,38.0564,38.0893,30152.0
2019-08-22 11:15:00,46.24,46.29,46.24,46.25,42973.0,38.0976,38.1388,38.0976,38.1058,42973.0
2019-08-22 11:20:00,46.25,46.34,46.23,46.33,56407.0,38.1058,38.18,38.0893,38.1717,56407.0
2019-08-22 11:25:00,46.33,46.34,46.26,46.27,43005.0,38.1717,38.18,38.1141,38.1223,43005.0
2019-08-22 11:30:00,46.28,46.38,46.27,46.37,47576.0,38.1305,38.2129,38.1223,38.2047,47576.0
2019-08-22 11:35:00,46.38,46.42,46.36,46.41,56676.0,38.2129,38.2459,38.1964,38.2376,56676.0
2019-08-22 11:40:00,46.41,46.44,46.39,46.4,30977.0,38.2376,38.2624,38.2212,38.2294,30977.0
2019-08-22 11:45:00,46.4,46.42,46.36,46.36,25004.0,38.2294,38.2459,38.1964,38.1964,25004.0
2019-08-22 11:50:00,46.36,46.39,46.35,46.37,30444.0,38.1964,38.2212,38.1882,38.2047,30444.0
2019-08-22 11:55:00,46.37,46.38,46.31,46.34,28921.0,38.2047,38.2129,38.1552,38.18,28921.0
2019-08-22 12:00:00,46.34,46.48,46.34,46.44,50261.0,38.18,38.2953,38.18,38.2624,50261.0
2019-08-22 12:05:00,46.44,46.51,46.43,46.5,51476.0,38.2624,38.32,38.2541,38.3118,51476.0
2019-08-22 12:10:00,46.5,46.5,46.45,46.46,33866.0,38.3118,38.3118,38.2706,38.2788,33866.0
2019-08-22 12:15:00,46.47,46.52,46.46,46.52,150141.0,38.2871,38.3283,38.2788,38.3283,150141.0
2019-08-22 12:20:00,46.52,46.52,46.46,46.47,36212.0,38.3283,38.3283,38.2788,38.2871,36212.0
2019-08-22 12:25:00,46.47,46.48,46.41,46.43,27341.0,38.2871,38.2953,38.2376,38.2541,27341.0
2019-08-22 12:30:00,46.43,46.46,46.39,46.4,65197.0,38.2541,38.2788,38.2212,38.2294,65197.0
2019-08-22 12:35:00,46.39,46.39,46.34,46.34,27963.0,38.2212,38.2212,38.18,38.18,27963.0
2019-08-22 12:40:00,46.34,46.45,46.33,46.44,42336.0,38.18,38.2706,38.1717,38.2624,42336.0
2019-08-22 12:45:00,46.44,46.45,46.39,46.41,34572.0,38.2624,38.2706,38.2212,38.2376,34572.0
2019-08-22 12:50:00,46.41,46.42,46.38,46.4,26512.0,38.2376,38.2459,38.2129,38.2294,26512.0
2019-08-22 12:55:00,46.4,46.4,46.3,46.3,26837.0,38.2294,38.2294,38.147,38.147,26837.0
2019-08-22 13:00:00,46.3,46.3,46.26,46.27,34859.0,38.147,38.147,38.1141,38.1223,34859.0
2019-08-22 13:05:00,46.27,46.32,46.26,46.32,42831.0,38.1223,38.1635,38.1141,38.1635,42831.0
2019-08-22 13:10:00,46.32,46.36,46.31,46.35,15068.0,38.1635,38.1964,38.1552,38.1882,15068.0
2019-08-22 13:15:00,46.35,46.39,46.34,46.39,21778.0,38.1882,38.2212,38.18,38.2212,21778.0
2019-08-22 13:20:00,46.39,46.42,46.37,46.41,37006.0,38.2212,38.2459,38.2047,38.2376,37006.0
2019-08-22 13:25:00,46.41,46.41,46.37,46.38,19603.0,38.2376,38.2376,38.2047,38.2129,19603.0
2019-08-22 13:30:00,46.38,46.43,46.37,46.42,29752.0,38.2129,38.2541,38.2047,38.2459,29752.0
2019-08-22 13:35:00,46.42,46.44,46.39,46.4,22242.0,38.2459,38.2624,38.2212,38.2294,22242.0
2019-08-22 13:40:00,46.4,46.42,46.38,46.41,27966.0,38.2294,38.2459,38.2129,38.2376,27966.0
2019-08-22 13:45:00,46.41,46.41,46.35,46.36,20631.0,38.2376,38.2376,38.1882,38.1964,20631.0
2019-08-22 13:50:00,46.36,46.36,46.33,46.34,16047.0,38.1964,38.1964,38.1717,38.18,16047.0
2019-08-22 13:55:00,46.35,46.37,46.32,46.33,31083.0,38.1882,38.2047,38.1635,38.1717,31083.0
2019-08-22 14:00:00,46.34,46.36,46.33,46.34,26738.0,38.18,38.1964,38.1717,38.18,26738.0
2019-08-22 14:05:00,46.34,46.35,46.32,46.34,40621.0,38.18,38.1882,38.1635,38.18,40621.0
2019-08-22 14:10:00,46.33,46.34,46.31,46.32,26702.0,38.1717,38.18,38.1552,38.1635,26702.0
2019-08-22 14:15:00,46.32,46.33,46.31,46.32,23658.0,38.1635,38.1717,38.1552,38.1635,23658.0
2019-08-22 14:20:00,46.31,46.33,46.31,46.33,40463.0,38.1552,38.1717,38.1552,38.1717,40463.0
2019-08-22 14:25:00,46.33,46.34,46.24,46.24,28554.0,38.1717,38.18,38.0976,38.0976,28554.0
2019-08-22 14:30:00,46.24,46.28,46.24,46.25,42598.0,38.0976,38.1305,38.0976,38.1058,42598.0
2019-08-22 14:35:00,46.26,46.26,46.23,46.23,26808.0,38.1141,38.1141,38.0893,38.0893,26808.0
2019-08-22 14:40:00,46.23,46.29,46.22,46.28,46624.0,38.0893,38.1388,38.0811,38.1305,46624.0
2019-08-22 14:45:00,46.29,46.32,46.25,46.25,33687.0,38.1388,38.1635,38.1058,38.1058,33687.0
2019-08-22 14:50:00,46.26,46.3,46.26,46.26,27282.0,38.1141,38.147,38.1141,38.1141,27282.0
2019-08-22 14:55:00,46.26,46.27,46.24,46.26,35525.0,38.1141,38.1223,38.0976,38.1141,35525.0
2019-08-22 15:00:00,46.26,46.27,46.22,46.23,41752.0,38.1141,38.1223,38.0811,38.0893,41752.0
2019-08-22 15:05:00,46.23,46.24,46.22,46.22,37641.0,38.0893,38.0976,38.0811,38.0811,37641.0
2019-08-22 15:10:00,46.22,46.23,46.17,46.23,55718.0,38.0811,38.0893,38.0399,38.0893,55718.0
2019-08-22 15:15:00,46.23,46.25,46.2,46.25,49282.0,38.0893,38.1058,38.0646,38.1058,49282.0
2019-08-22 15:20:00,46.25,46.27,46.22,46.23,49660.0,38.1058,38.1223,38.0811,38.0893,49660.0
2019-08-22 15:25:00,46.24,46.25,46.22,46.23,31675.0,38.0976,38.1058,38.0811,38.0893,31675.0
2019-08-22 15:30:00,46.24,46.28,46.21,46.22,90907.0,38.0976,38.1305,38.0729,38.0811,90907.0
2019-08-22 15:35:00,46.23,46.28,46.22,46.26,79413.0,38.0893,38.1305,38.0811,38.1141,79413.0
2019-08-22 15:40:00,46.26,46.29,46.25,46.26,85679.0,38.1141,38.1388,38.1058,38.1141,85679.0
2019-08-22 15:45:00,46.25,46.25,46.21,46.21,67802.0,38.1058,38.1058,38.0729,38.0729,67802.0
2019-08-22 15:50:00,46.22,46.28,46.21,46.28,150893.0,38.0811,38.1305,38.0729,38.1305,150893.0
2019-08-22 15:55:00,46.27,46.29,46.19,46.21,334248.0,38.1223,38.1388,38.0564,38.0729,334248.0
2019-08-23 09:30:00,45.75,46.11,45.73,46.03,85025.0,37.6939,37.9905,37.6774,37.9246,85025.0
2019-08-23 09:35:00,46.02,46.07,45.87,45.87,54978.0,37.9163,37.9575,37.7927,37.7927,54978.0
2019-08-23 09:40:00,45.86,46.02,45.86,45.99,30626.0,37.7845,37.9163,37.7845,37.8916,30626.0
2019-08-23 09:45:00,46.01,46.05,45.91,45.94,43759.0,37.9081,37.941,37.8257,37.8504,43759.0
2019-08-23 09:50:00,45.93,46.05,45.84,46.05,72330.0,37.8422,37.941,37.768,37.941,72330.0
2019-08-23 09:55:00,46.04,46.09,45.99,46.07,51356.0,37.9328,37.974,37.8916,37.9575,51356.0
2019-08-23 10:00:00,46.06,46.21,45.97,46.09,96493.0,37.9493,38.0729,37.8751,37.974,96493.0
2019-08-23 10:05:00,46.09,46.15,45.95,45.95,103873.0,37.974,38.0234,37.8586,37.8586,103873.0
2019-08-23 10:10:00,45.95,46.01,45.78,46.01,80055.0,37.8586,37.9081,37.7186,37.9081,80055.0
2019-08-23 10:15:00,46.01,46.04,45.95,46.03,55266.0,37.9081,37.9328,37.8586,37.9246,55266.0
2019-08-23 10:20:00,46.03,46.04,46.0,46.01,27240.0,37.9246,37.9328,37.8998,37.9081,27240.0
2019-08-23 10:25:00,46.02,46.02,45.93,45.93,62821.0,37.9163,37.9163,37.8422,37.8422,62821.0
2019-08-23 10:30:00,45.94,45.96,45.9,45.94,38879.0,37.8504,37.8669,37.8174,37.8504,38879.0
2019-08-23 10:35:00,45.94,46.07,45.93,46.05,160412.0,37.8504,37.9575,37.8422,37.941,160412.0
2019-08-23 10:40:00,46.05,46.12,45.96,45.98,91353.0,37.941,37.9987,37.8669,37.8834,91353.0
2019-08-23 10:45:00,45.98,46.0,45.83,45.84,55906.0,37.8834,37.8998,37.7598,37.768,55906.0
2019-08-23 10:50:00,45.84,45.94,45.84,45.93,48249.0,37.768,37.8504,37.768,37.8422,48249.0
2019-08-23 10:55:00,45.92,45.94,45.75,45.78,79646.0,37.8339,37.8504,37.6939,37.7186,79646.0
2019-08-23 11:00:00,45.79,45.81,45.38,45.41,214126.0,37.7268,37.7433,37.389,37.4137,214126.0
2019-08-23 11:05:00,45.41,45.47,45.12,45.12,106152.0,37.4137,37.4632,37.1748,37.1748,106152.0
2019-08-23 11:10:00,45.11,45.32,45.06,45.3,108947.0,37.1666,37.3396,37.1254,37.3231,108947.0
2019-08-23 11:15:00,45.29,45.4,45.26,45.31,112629.0,37.3149,37.4055,37.2901,37.3313,112629.0
2019-08-23 11:20:00,45.3,45.31,45.19,45.22,65617.0,37.3231,37.3313,37.2325,37.2572,65617.0
2019-08-23 11:25:00,45.22,45.26,45.16,45.2,64170.0,37.2572,37.2901,37.2078,37.2407,64170.0
2019-08-23 11:30:00,45.2,45.21,45.13,45.15,101419.0,37.2407,37.2489,37.183,37.1995,101419.0
2019-08-23 11:35:00,45.14,45.16,45.06,45.1,87779.0,37.1913,37.2078,37.1254,37.1583,87779.0
2019-08-23 11:40:00,45.09,45.15,45.04,45.15,56997.0,37.1501,37.1995,37.1089,37.1995,56997.0
2019-08-23 11:45:00,45.15,45.15,45.04,45.06,51123.0,37.1995,37.1995,37.1089,37.1254,51123.0
2019-08-23 11:50:00,45.05,45.13,45.05,45.09,54939.0,37.1171,37.183,37.1171,37.1501,54939.0
2019-08-23 11:55:00,45.09,45.11,45.0,45.02,44561.0,37.1501,37.1666,37.0759,37.0924,44561.0
2019-08-23 12:00:00,45.03,45.09,44.95,45.09,66896.0,37.1006,37.1501,37.0347,37.1501,66896.0
2019-08-23 12:05:00,45.08,45.09,44.99,45.08,39573.0,37.1418,37.1501,37.0677,37.1418,39573.0
2019-08-23 12:10:00,45.08,45.12,44.99,45.11,47602.0,37.1418,37.1748,37.0677,37.1666,47602.0
2019-08-23 12:15:00,45.1,45.18,45.1,45.18,82511.0,37.1583,37.2242,37.1583,37.2242,82511.0
2019-08-23 12:20:00,45.18,45.19,45.1,45.11,56188.0,37.2242,37.2325,37.1583,37.1666,56188.0
2019-08-23 12:25:00,45.11,45.13,45.0,45.0,41437.0,37.1666,37.183,37.0759,37.0759,41437.0
2019-08-23 12:30:00,45.0,45.14,45.0,45.12,56329.0,37.0759,37.1913,37.0759,37.1748,56329.0
2019-08-23 12:35:00,45.13,45.16,45.09,45.09,41832.0,37.183,37.2078,37.1501,37.1501,41832.0
2019-08-23 12:40:00,45.09,45.12,45.06,45.06,51882.0,37.1501,37.1748,37.1254,37.1254,51882.0
2019-08-23 12:45:00,45.06,45.06,44.99,44.99,50307.0,37.1254,37.1254,37.0677,37.0677,50307.0
2019-08-23 12:50:00,44.99,45.01,44.89,44.91,62044.0,37.0677,37.0842,36.9853,37.0018,62044.0
2019-08-23 12:55:00,44.91,45.01,44.9,44.95,106544.0,37.0018,37.0842,36.9935,37.0347,106544.0
2019-08-23 13:00:00,44.95,44.96,44.86,44.93,73094.0,37.0347,37.043,36.9606,37.0183,73094.0
2019-08-23 13:05:00,44.92,44.93,44.84,44.86,52877.0,37.01,37.0183,36.9441,36.9606,52877.0
2019-08-23 13:10:00,44.86,45.01,44.85,45.01,56626.0,36.9606,37.0842,36.9523,37.0842,56626.0
2019-08-23 13:15:00,45.0,45.0,44.84,44.84,51326.0,37.0759,37.0759,36.9441,36.9441,51326.0
2019-08-23 13:20:00,44.84,44.85,44.79,44.8,40322.0,36.9441,36.9523,36.9029,36.9111,40322.0
2019-08-23 13:25:00,44.8,44.86,44.77,44.81,69446.0,36.9111,36.9606,36.8864,36.9194,69446.0
2019-08-23 13:30:00,44.81,44.89,44.8,44.88,45830.0,36.9194,36.9853,36.9111,36.9771,45830.0
2019-08-23 13:35:00,44.88,44.94,44.84,44.92,47684.0,36.9771,37.0265,36.9441,37.01,47684.0
2019-08-23 13:40:00,44.92,44.92,44.83,44.87,99228.0,37.01,37.01,36.9359,36.9688,99228.0
2019-08-23 13:45:00,44.87,44.98,44.85,44.94,53250.0,36.9688,37.0595,36.9523,37.0265,53250.0
2019-08-23 13:50:00,44.93,44.98,44.92,44.97,21777.0,37.0183,37.0595,37.01,37.0512,21777.0
2019-08-23 13:55:00,44.97,44.97,44.91,44.93,33968.0,37.0512,37.0512,37.0018,37.0183,33968.0
2019-08-23 14:00:00,44.94,44.94,44.84,44.89,56543.0,37.0265,37.0265,36.9441,36.9853,56543.0
2019-08-23 14:05:00,44.89,44.92,44.88,44.9,48076.0,36.9853,37.01,36.9771,36.9935,48076.0
2019-08-23 14:10:00,44.9,44.95,44.89,44.92,47271.0,36.9935,37.0347,36.9853,37.01,47271.0
2019-08-23 14:15:00,44.92,44.95,44.89,44.91,67858.0,37.01,37.0347,36.9853,37.0018,67858.0
2019-08-23 14:20:00,44.92,44.95,44.89,44.92,30833.0,37.01,37.0347,36.9853,37.01,30833.0
2019-08-23 14:25:00,44.92,44.93,44.89,44.92,36593.0,37.01,37.0183,36.9853,37.01,36593.0
2019-08-23 14:30:00,44.93,44.98,44.9,44.92,63995.0,37.0183,37.0595,36.9935,37.01,63995.0
2019-08-23 14:35:00,44.93,44.93,44.88,44.91,71911.0,37.0183,37.0183,36.9771,37.0018,71911.0
2019-08-23 14:40:00,44.91,44.93,44.84,44.86,56909.0,37.0018,37.0183,36.9441,36.9606,56909.0
2019-08-23 14:45:00,44.85,44.85,44.74,44.78,75168.0,36.9523,36.9523,36.8617,36.8947,75168.0
2019-08-23 14:50:00,44.78,44.8,44.74,44.75,44256.0,36.8947,36.9111,36.8617,36.87,44256.0
2019-08-23 14:55:00,44.74,44.84,44.73,44.83,59231.0,36.8617,36.9441,36.8535,36.9359,59231.0
2019-08-23 15:00:00,44.82,44.84,44.78,44.84,60797.0,36.9276,36.9441,36.8947,36.9441,60797.0
2019-08-23 15:05:00,44.84,44.93,44.83,44.84,57619.0,36.9441,37.0183,36.9359,36.9441,57619.0
2019-08-23 15:10:00,44.84,44.84,44.73,44.79,115320.0,36.9441,36.9441,36.8535,36.9029,115320.0
2019-08-23 15:15:00,44.79,44.86,44.76,44.81,91535.0,36.9029,36.9606,36.8782,36.9194,91535.0
2019-08-23 15:20:00,44.82,44.86,44.8,44.8,79797.0,36.9276,36.9606,36.9111,36.9111,79797.0
2019-08-23 15:25:00,44.81,44.81,44.71,44.72,68197.0,36.9194,36.9194,36.837,36.8452,68197.0
2019-08-23 15:30:00,44.72,44.76,44.63,44.64,104424.0,36.8452,36.8782,36.7711,36.7793,104424.0
2019-08-23 15:35:00,44.64,44.65,44.58,44.59,133378.0,36.7793,36.7876,36.7299,36.7381,133378.0
2019-08-23 15:40:00,44.59,44.68,44.56,44.63,266611.0,36.7381,36.8123,36.7134,36.7711,266611.0
2019-08-23 15:45:00,44.63,44.7,44.51,44.52,150712.0,36.7711,36.8288,36.6722,36.6805,150712.0
2019-08-23 15:50:00,44.52,44.57,44.33,44.34,293233.0,36.6805,36.7216,36.5239,36.5321,293233.0
2019-08-23 15:55:00,44.34,44.59,44.3,44.59,755018.0,36.5321,36.7381,36.4992,36.7381,755018.0
2019-08-26 09:30:00,45.06,45.18,44.93,45.16,73378.0,37.1254,37.2242,37.0183,37.2078,73378.0
2019-08-26 09:35:00,45.15,45.19,45.01,45.05,43641.0,37.1995,37.2325,37.0842,37.1171,43641.0
2019-08-26 09:40:00,45.07,45.07,44.88,44.88,74230.0,37.1336,37.1336,36.9771,36.9771,74230.0
2019-08-26 09:45:00,44.86,44.91,44.72,44.74,141186.0,36.9606,37.0018,36.8452,36.8617,141186.0
2019-08-26 09:50:00,44.74,44.79,44.69,44.77,70354.0,36.8617,36.9029,36.8205,36.8864,70354.0
2019-08-26 09:55:00,44.76,44.84,44.74,44.76,47579.0,36.8782,36.9441,36.8617,36.8782,47579.0
2019-08-26 10:00:00,44.76,44.83,44.74,44.76,37205.0,36.8782,36.9359,36.8617,36.8782,37205.0
2019-08-26 10:05:00,44.76,44.8,44.7,44.71,33868.0,36.8782,36.9111,36.8288,36.837,33868.0
2019-08-26 10:10:00,44.7,44.72,44.6,44.63,50481.0,36.8288,36.8452,36.7464,36.7711,50481.0
2019-08-26 10:15:00,44.62,44.66,44.54,44.58,32735.0,36.7628,36.7958,36.6969,36.7299,32735.0
2019-08-26 10:20:00,44.59,44.63,44.56,44.58,32683.0,36.7381,36.7711,36.7134,36.7299,32683.0
2019-08-26 10:25:00,44.58,44.68,44.58,44.66,52151.0,36.7299,36.8123,36.7299,36.7958,52151.0
2019-08-26 10:30:00,44.66,44.76,44.63,44.73,54742.0,36.7958,36.8782,36.7711,36.8535,54742.0
2019-08-26 10:35:00,44.73,44.74,44.68,44.71,45322.0,36.8535,36.8617,36.8123,36.837,45322.0
2019-08-26 10:40:00,44.7,44.7,44.6,44.68,59211.0,36.8288,36.8288,36.7464,36.8123,59211.0
2019-08-26 10:45:00,44.68,44.76,44.63,44.72,73007.0,36.8123,36.8782,36.7711,36.8452,73007.0
2019-08-26 10:50:00,44.73,44.76,44.69,44.71,50259.0,36.8535,36.8782,36.8205,36.837,50259.0
2019-08-26 10:55:00,44.71,44.72,44.66,44.69,29486.0,36.837,36.8452,36.7958,36.8205,29486.0
2019-08-26 11:00:00,44.69,44.75,44.67,44.71,41292.0,36.8205,36.87,36.804,36.837,41292.0
2019-08-26 11:05:00,44.72,44.77,44.7,44.75,58173.0,36.8452,36.8864,36.8288,36.87,58173.0
2019-08-26 11:10:00,44.74,44.86,44.73,44.8,60688.0,36.8617,36.9606,36.8535,36.9111,60688.0
2019-08-26 11:15:00,44.82,44.84,44.75,44.77,29734.0,36.9276,36.9441,36.87,36.8864,29734.0
2019-08-26 11:20:00,44.78,44.79,44.74,44.74,106391.0,36.8947,36.9029,36.8617,36.8617,106391.0
2019-08-26 11:25:00,44.75,44.82,44.72,44.75,73644.0,36.87,36.9276,36.8452,36.87,73644.0
2019-08-26 11:30:00,44.75,44.8,44.74,44.77,94736.0,36.87,36.9111,36.8617,36.8864,94736.0
2019-08-26 11:35:00,44.78,44.83,44.74,44.75,44210.0,36.8947,36.9359,36.8617,36.87,44210.0
2019-08-26 11:40:00,44.75,44.76,44.71,44.71,34357.0,36.87,36.8782,36.837,36.837,34357.0
2019-08-26 11:45:00,44.72,44.72,44.66,44.7,31544.0,36.8452,36.8452,36.7958,36.8288,31544.0
2019-08-26 11:50:00,44.71,44.72,44.68,44.69,20253.0,36.837,36.8452,36.8123,36.8205,20253.0
2019-08-26 11:55:00,44.68,44.77,44.68,44.75,31759.0,36.8123,36.8864,36.8123,36.87,31759.0
2019-08-26 12:00:00,44.75,44.78,44.72,44.77,55656.0,36.87,36.8947,36.8452,36.8864,55656.0
2019-08-26 12:05:00,44.78,44.84,44.77,44.81,43010.0,36.8947,36.9441,36.8864,36.9194,43010.0
2019-08-26 12:10:00,44.81,44.82,44.78,44.79,27240.0,36.9194,36.9276,36.8947,36.9029,27240.0
2019-08-26 12:15:00,44.78,44.81,44.76,44.77,38888.0,36.8947,36.9194,36.8782,36.8864,38888.0
2019-08-26 12:20:00,44.78,44.91,44.77,44.89,50716.0,36.8947,37.0018,36.8864,36.9853,50716.0
2019-08-26 12:25:00,44.9,44.91,44.86,44.87,47413.0,36.9935,37.0018,36.9606,36.9688,47413.0
2019-08-26 12:30:00,44.88,44.88,44.84,44.86,39196.0,36.9771,36.9771,36.9441,36.9606,39196.0
2019-08-26 12:35:00,44.86,44.87,44.83,44.83,23524.0,36.9606,36.9688,36.9359,36.9359,23524.0
2019-08-26 12:40:00,44.84,44.88,44.83,44.87,30934.0,36.9441,36.9771,36.9359,36.9688,30934.0
2019-08-26 12:45:00,44.87,44.88,44.85,44.86,24464.0,36.9688,36.9771,36.9523,36.9606,24464.0
2019-08-26 12:50:00,44.87,44.87,44.84,44.87,30209.0,36.9688,36.9688,36.9441,36.9688,30209.0
2019-08-26 12:55:00,44.88,44.91,44.84,44.89,84170.0,36.9771,37.0018,36.9441,36.9853,84170.0
2019-08-26 13:00:00,44.9,44.96,44.89,44.95,187834.0,36.9935,37.043,36.9853,37.0347,187834.0
2019-08-26 13:05:00,44.96,44.98,44.92,44.98,36426.0,37.043,37.0595,37.01,37.0595,36426.0
2019-08-26 13:10:00,44.99,44.99,44.91,44.92,59061.0,37.0677,37.0677,37.0018,37.01,59061.0
2019-08-26 13:15:00,44.93,44.94,44.9,44.9,26340.0,37.0183,37.0265,36.9935,36.9935,26340.0
2019-08-26 13:20:00,44.91,44.94,44.9,44.93,39176.0,37.0018,37.0265,36.9935,37.0183,39176.0
2019-08-26 13:25:00,44.93,44.96,44.91,44.92,29568.0,37.0183,37.043,37.0018,37.01,29568.0
2019-08-26 13:30:00,44.93,44.94,44.89,44.93,31723.0,37.0183,37.0265,36.9853,37.0183,31723.0
2019-08-26 13:35:00,44.94,44.95,44.92,44.93,41959.0,37.0265,37.0347,37.01,37.0183,41959.0
2019-08-26 13:40:00,44.94,44.95,44.92,44.92,23911.0,37.0265,37.0347,37.01,37.01,23911.0
2019-08-26 13:45:00,44.92,44.93,44.91,44.93,18657.0,37.01,37.0183,37.0018,37.0183,18657.0
2019-08-26 13:50:00,44.93,44.93,44.89,44.9,40472.0,37.0183,37.0183,36.9853,36.9935,40472.0
2019-08-26 13:55:00,44.9,44.91,44.87,44.88,39156.0,36.9935,37.0018,36.9688,36.9771,39156.0
2019-08-26 14:00:00,44.89,44.89,44.8,44.82,51304.0,36.9853,36.9853,36.9111,36.9276,51304.0
2019-08-26 14:05:00,44.83,44.85,44.81,44.83,41444.0,36.9359,36.9523,36.9194,36.9359,41444.0
2019-08-26 14:10:00,44.82,44.83,44.81,44.82,21083.0,36.9276,36.9359,36.9194,36.9276,21083.0
2019-08-26 14:15:00,44.81,44.84,44.8,44.81,39663.0,36.9194,36.9441,36.9111,36.9194,39663.0
2019-08-26 14:20:00,44.81,44.81,44.76,44.8,39126.0,36.9194,36.9194,36.8782,36.9111,39126.0
2019-08-26 14:25:00,44.79,44.81,44.76,44.77,27850.0,36.9029,36.9194,36.8782,36.8864,27850.0
2019-08-26 14:30:00,44.77,44.84,44.75,44.82,68767.0,36.8864,36.9441,36.87,36.9276,68767.0
2019-08-26 14:35:00,44.82,44.85,44.8,44.84,45111.0,36.9276,36.9523,36.9111,36.9441,45111.0
2019-08-26 14:40:00,44.84,44.85,44.82,44.83,38073.0,36.9441,36.9523,36.9276,36.9359,38073.0
2019-08-26 14:45:00,44.84,44.88,44.83,44.83,51419.0,36.9441,36.9771,36.9359,36.9359,51419.0
2019-08-26 14:50:00,44.84,44.85,44.81,44.82,45368.0,36.9441,36.9523,36.9194,36.9276,45368.0
2019-08-26 14:55:00,44.83,44.85,44.81,44.84,32778.0,36.9359,36.9523,36.9194,36.9441,32778.0
2019-08-26 15:00:00,44.84,44.92,44.84,44.87,84463.0,36.9441,37.01,36.9441,36.9688,84463.0
2019-08-26 15:05:00,44.88,44.88,44.8,44.82,31313.0,36.9771,36.9771,36.9111,36.9276,31313.0
2019-08-26 15:10:00,44.82,44.87,44.8,44.87,63103.0,36.9276,36.9688,36.9111,36.9688,63103.0
2019-08-26 15:15:00,44.87,44.93,44.86,44.89,52749.0,36.9688,37.0183,36.9606,36.9853,52749.0
2019-08-26 15:20:00,44.89,44.9,44.87,44.89,49530.0,36.9853,36.9935,36.9688,36.9853,49530.0
2019-08-26 15:25:00,44.88,44.89,44.85,44.85,43479.0,36.9771,36.9853,36.9523,36.9523,43479.0
2019-08-26 15:30:00,44.86,44.91,44.84,44.85,88637.0,36.9606,37.0018,36.9441,36.9523,88637.0
2019-08-26 15:35:00,44.86,44.86,44.79,44.8,69297.0,36.9606,36.9606,36.9029,36.9111,69297.0
2019-08-26 15:40:00,44.79,44.82,44.74,44.74,107200.0,36.9029,36.9276,36.8617,36.8617,107200.0
2019-08-26 15:45:00,44.74,44.75,44.71,44.72,111321.0,36.8617,36.87,36.837,36.8452,111321.0
2019-08-26 15:50:00,44.72,44.81,44.7,44.8,215046.0,36.8452,36.9194,36.8288,36.9111,215046.0
2019-08-26 15:55:00,44.8,44.86,44.77,44.85,794671.0,36.9111,36.9606,36.8864,36.9523,794671.0
2019-08-27 09:30:00,45.12,45.2,45.02,45.15,65351.0,37.1748,37.2407,37.0924,37.1995,65351.0
2019-08-27 09:35:00,45.14,45.24,45.13,45.14,135708.0,37.1913,37.2737,37.183,37.1913,135708.0
2019-08-27 09:40:00,45.14,45.14,44.99,45.02,18624.0,37.1913,37.1913,37.0677,37.0924,18624.0
2019-08-27 09:45:00,45.03,45.08,44.94,44.98,36684.0,37.1006,37.1418,37.0265,37.0595,36684.0
2019-08-27 09:50:00,44.98,44.99,44.8,44.9,58857.0,37.0595,37.0677,36.9111,36.9935,58857.0
2019-08-27 09:55:00,44.9,44.91,44.74,44.76,157477.0,36.9935,37.0018,36.8617,36.8782,157477.0
2019-08-27 10:00:00,44.77,44.81,44.69,44.69,38603.0,36.8864,36.9194,36.8205,36.8205,38603.0
2019-08-27 10:05:00,44.69,44.72,44.55,44.59,53737.0,36.8205,36.8452,36.7052,36.7381,53737.0
2019-08-27 10:10:00,44.59,44.65,44.53,44.54,45774.0,36.7381,36.7876,36.6887,36.6969,45774.0
2019-08-27 10:15:00,44.55,44.59,44.53,44.56,24869.0,36.7052,36.7381,36.6887,36.7134,24869.0
2019-08-27 10:20:00,44.57,44.62,44.49,44.53,28393.0,36.7216,36.7628,36.6557,36.6887,28393.0
2019-08-27 10:25:00,44.53,44.54,44.44,44.45,34043.0,36.6887,36.6969,36.6145,36.6228,34043.0
2019-08-27 10:30:00,44.44,44.52,44.42,44.51,29691.0,36.6145,36.6805,36.5981,36.6722,29691.0
2019-08-27 10:35:00,44.5,44.51,44.45,44.46,14015.0,36.664,36.6722,36.6228,36.631,14015.0
2019-08-27 10:40:00,44.46,44.47,44.35,44.4,28370.0,36.631,36.6393,36.5404,36.5816,28370.0
2019-08-27 10:45:00,44.4,44.46,44.37,44.38,37181.0,36.5816,36.631,36.5569,36.5651,37181.0
2019-08-27 10:50:00,44.37,44.42,44.36,44.39,24312.0,36.5569,36.5981,36.5486,36.5733,24312.0
2019-08-27 10:55:00,44.39,44.43,44.34,44.36,30215.0,36.5733,36.6063,36.5321,36.5486,30215.0
2019-08-27 11:00:00,44.36,44.42,44.35,44.38,34742.0,36.5486,36.5981,36.5404,36.5651,34742.0
2019-08-27 11:05:00,44.39,44.39,44.3,44.31,35553.0,36.5733,36.5733,36.4992,36.5074,35553.0
2019-08-27 11:10:00,44.3,44.31,44.23,44.26,44931.0,36.4992,36.5074,36.4415,36.4662,44931.0
2019-08-27 11:15:00,44.26,44.28,44.15,44.16,57820.0,36.4662,36.4827,36.3756,36.3838,57820.0
2019-08-27 11:20:00,44.15,44.21,44.13,44.18,44129.0,36.3756,36.425,36.3591,36.4003,44129.0
2019-08-27 11:25:00,44.19,44.22,44.14,44.15,29201.0,36.4086,36.4333,36.3674,36.3756,29201.0
2019-08-27 11:30:00,44.14,44.2,44.1,44.2,33743.0,36.3674,36.4168,36.3344,36.4168,33743.0
2019-08-27 11:35:00,44.19,44.24,44.18,44.19,44627.0,36.4086,36.4498,36.4003,36.4086,44627.0
2019-08-27 11:40:00,44.18,44.2,44.1,44.16,44543.0,36.4003,36.4168,36.3344,36.3838,44543.0
2019-08-27 11:45:00,44.16,44.22,44.13,44.2,35481.0,36.3838,36.4333,36.3591,36.4168,35481.0
2019-08-27 11:50:00,44.2,44.2,44.13,44.14,29714.0,36.4168,36.4168,36.3591,36.3674,29714.0
2019-08-27 11:55:00,44.15,44.16,44.01,44.02,45960.0,36.3756,36.3838,36.2603,36.2685,45960.0
2019-08-27 12:00:00,44.02,44.07,43.96,43.96,51615.0,36.2685,36.3097,36.2191,36.2191,51615.0
2019-08-27 12:05:00,43.97,44.01,43.94,43.98,42793.0,36.2273,36.2603,36.2026,36.2355,42793.0
2019-08-27 12:10:00,43.98,44.01,43.96,43.97,29494.0,36.2355,36.2603,36.2191,36.2273,29494.0
2019-08-27 12:15:00,43.98,43.99,43.94,43.96,23708.0,36.2355,36.2438,36.2026,36.2191,23708.0
2019-08-27 12:20:00,43.97,44.01,43.93,44.0,27931.0,36.2273,36.2603,36.1943,36.252,27931.0
2019-08-27 12:25:00,44.0,44.07,43.99,44.06,37001.0,36.252,36.3097,36.2438,36.3015,37001.0
2019-08-27 12:30:00,44.06,44.09,43.93,43.94,46573.0,36.3015,36.3262,36.1943,36.2026,46573.0
2019-08-27 12:35:00,43.93,43.96,43.91,43.92,26938.0,36.1943,36.2191,36.1779,36.1861,26938.0
2019-08-27 12:40:00,43.92,43.95,43.81,43.91,90042.0,36.1861,36.2108,36.0955,36.1779,90042.0
2019-08-27 12:45:00,43.9,43.93,43.89,43.89,49840.0,36.1696,36.1943,36.1614,36.1614,49840.0
2019-08-27 12:50:00,43.89,43.9,43.8,43.85,33444.0,36.1614,36.1696,36.0872,36.1284,33444.0
2019-08-27 12:55:00,43.86,43.89,43.83,43.86,31105.0,36.1367,36.1614,36.112,36.1367,31105.0
2019-08-27 13:00:00,43.85,43.91,43.82,43.85,43810.0,36.1284,36.1779,36.1037,36.1284,43810.0
2019-08-27 13:05:00,43.85,43.89,43.81,43.88,27292.0,36.1284,36.1614,36.0955,36.1531,27292.0
2019-08-27 13:10:00,43.88,43.9,43.85,43.85,31051.0,36.1531,36.1696,36.1284,36.1284,31051.0
2019-08-27 13:15:00,43.85,43.85,43.8,43.85,21808.0,36.1284,36.1284,36.0872,36.1284,21808.0
2019-08-27 13:20:00,43.85,43.89,43.84,43.88,21527.0,36.1284,36.1614,36.1202,36.1531,21527.0
2019-08-27 13:25:00,43.89,43.92,43.89,43.91,75822.0,36.1614,36.1861,36.1614,36.1779,75822.0
2019-08-27 13:30:00,43.9,43.92,43.89,43.9,73310.0,36.1696,36.1861,36.1614,36.1696,73310.0
2019-08-27 13:35:00,43.9,44.0,43.89,43.96,137376.0,36.1696,36.252,36.1614,36.2191,137376.0
2019-08-27 13:40:00,43.96,44.0,43.95,43.98,43492.0,36.2191,36.252,36.2108,36.2355,43492.0
2019-08-27 13:45:00,43.97,43.99,43.94,43.95,29085.0,36.2273,36.2438,36.2026,36.2108,29085.0
2019-08-27 13:50:00,43.96,43.96,43.91,43.92,22891.0,36.2191,36.2191,36.1779,36.1861,22891.0
2019-08-27 13:55:00,43.91,43.96,43.91,43.95,21387.0,36.1779,36.2191,36.1779,36.2108,21387.0
2019-08-27 14:00:00,43.95,43.99,43.93,43.94,32405.0,36.2108,36.2438,36.1943,36.2026,32405.0
2019-08-27 14:05:00,43.95,43.96,43.89,43.91,35568.0,36.2108,36.2191,36.1614,36.1779,35568.0
2019-08-27 14:10:00,43.92,43.93,43.85,43.88,25496.0,36.1861,36.1943,36.1284,36.1531,25496.0
2019-08-27 14:15:00,43.88,43.9,43.86,43.89,15152.0,36.1531,36.1696,36.1367,36.1614,15152.0
2019-08-27 14:20:00,43.89,43.93,43.88,43.9,100218.0,36.1614,36.1943,36.1531,36.1696,100218.0
2019-08-27 14:25:00,43.9,43.91,43.84,43.87,27164.0,36.1696,36.1779,36.1202,36.1449,27164.0
2019-08-27 14:30:00,43.86,43.87,43.83,43.83,24872.0,36.1367,36.1449,36.112,36.112,24872.0
2019-08-27 14:35:00,43.83,43.85,43.81,43.84,33855.0,36.112,36.1284,36.0955,36.1202,33855.0
2019-08-27 14:40:00,43.85,43.85,43.78,43.82,34928.0,36.1284,36.1284,36.0708,36.1037,34928.0
2019-08-27 14:45:00,43.81,43.86,43.78,43.84,46845.0,36.0955,36.1367,36.0708,36.1202,46845.0
2019-08-27 14:50:00,43.84,43.93,43.83,43.92,92990.0,36.1202,36.1943,36.112,36.1861,92990.0
2019-08-27 14:55:00,43.92,43.94,43.88,43.93,50151.0,36.1861,36.2026,36.1531,36.1943,50151.0
2019-08-27 15:00:00,43.93,43.98,43.89,43.97,94469.0,36.1943,36.2355,36.1614,36.2273,94469.0
2019-08-27 15:05:00,43.97,43.99,43.95,43.96,69763.0,36.2273,36.2438,36.2108,36.2191,69763.0
2019-08-27 15:10:00,43.97,43.97,43.9,43.93,38804.0,36.2273,36.2273,36.1696,36.1943,38804.0
2019-08-27 15:15:00,43.94,43.96,43.91,43.95,49339.0,36.2026,36.2191,36.1779,36.2108,49339.0
2019-08-27 15:20:00,43.95,43.95,43.86,43.94,89956.0,36.2108,36.2108,36.1367,36.2026,89956.0
2019-08-27 15:25:00,43.94,43.97,43.93,43.94,39788.0,36.2026,36.2273,36.1943,36.2026,39788.0
2019-08-27 15:30:00,43.93,43.96,43.89,43.9,50988.0,36.1943,36.2191,36.1614,36.1696,50988.0
2019-08-27 15:35:00,43.9,44.0,43.88,43.96,148257.0,36.1696,36.252,36.1531,36.2191,148257.0
2019-08-27 15:40:00,43.96,44.02,43.95,43.96,106233.0,36.2191,36.2685,36.2108,36.2191,106233.0
2019-08-27 15:45:00,43.97,44.04,43.96,44.04,137722.0,36.2273,36.285,36.2191,36.285,137722.0
2019-08-27 15:50:00,44.04,44.06,43.9,43.91,211034.0,36.285,36.3015,36.1696,36.1779,211034.0
2019-08-27 15:55:00,43.91,43.96,43.83,43.83,987024.0,36.1779,36.2191,36.112,36.112,987024.0
2019-08-28 09:30:00,43.47,43.69,43.42,43.5,156118.0,35.8153,35.9966,35.7742,35.8401,156118.0
2019-08-28 09:35:00,43.5,43.67,43.45,43.57,153181.0,35.8401,35.9801,35.7989,35.8977,153181.0
2019-08-28 09:40:00,43.54,43.56,43.47,43.52,68346.0,35.873,35.8895,35.8153,35.8565,68346.0
2019-08-28 09:45:00,43.52,43.52,43.34,43.43,126133.0,35.8565,35.8565,35.7082,35.7824,126133.0
2019-08-28 09:50:00,43.43,43.56,43.41,43.53,98553.0,35.7824,35.8895,35.7659,35.8648,98553.0
2019-08-28 09:55:00,43.53,43.67,43.51,43.63,273906.0,35.8648,35.9801,35.8483,35.9472,273906.0
2019-08-28 10:00:00,43.63,43.73,43.6,43.64,76650.0,35.9472,36.0296,35.9225,35.9554,76650.0
2019-08-28 10:05:00,43.64,43.66,43.58,43.59,59388.0,35.9554,35.9719,35.906,35.9142,59388.0
2019-08-28 10:10:00,43.59,43.63,43.48,43.49,62892.0,35.9142,35.9472,35.8236,35.8318,62892.0
2019-08-28 10:15:00,43.49,43.52,43.45,43.46,33235.0,35.8318,35.8565,35.7989,35.8071,33235.0
2019-08-28 10:20:00,43.46,43.51,43.41,43.49,59860.0,35.8071,35.8483,35.7659,35.8318,59860.0
2019-08-28 10:25:00,43.5,43.53,43.46,43.52,37633.0,35.8401,35.8648,35.8071,35.8565,37633.0
2019-08-28 10:30:00,43.52,43.58,43.45,43.54,78153.0,35.8565,35.906,35.7989,35.873,78153.0
2019-08-28 10:35:00,43.53,43.6,43.52,43.56,78486.0,35.8648,35.9225,35.8565,35.8895,78486.0
2019-08-28 10:40:00,43.55,43.65,43.52,43.62,62964.0,35.8813,35.9637,35.8565,35.9389,62964.0
2019-08-28 10:45:00,43.62,43.62,43.55,43.58,48943.0,35.9389,35.9389,35.8813,35.906,48943.0
2019-08-28 10:50:00,43.58,43.66,43.57,43.61,67343.0,35.906,35.9719,35.8977,35.9307,67343.0
2019-08-28 10:55:00,43.61,43.63,43.56,43.57,36783.0,35.9307,35.9472,35.8895,35.8977,36783.0
2019-08-28 11:00:00,43.57,43.57,43.52,43.54,59753.0,35.8977,35.8977,35.8565,35.873,59753.0
2019-08-28 11:05:00,43.54,43.58,43.54,43.57,36099.0,35.873,35.906,35.873,35.8977,36099.0
2019-08-28 11:10:00,43.57,43.61,43.56,43.61,54864.0,35.8977,35.9307,35.8895,35.9307,54864.0
2019-08-28 11:15:00,43.6,43.65,43.58,43.61,47139.0,35.9225,35.9637,35.906,35.9307,47139.0
2019-08-28 11:20:00,43.61,43.72,43.6,43.66,100802.0,35.9307,36.0213,35.9225,35.9719,100802.0
2019-08-28 11:25:00,43.66,43.72,43.65,43.71,64952.0,35.9719,36.0213,35.9637,36.0131,64952.0
2019-08-28 11:30:00,43.71,43.72,43.66,43.68,74002.0,36.0131,36.0213,35.9719,35.9884,74002.0
2019-08-28 11:35:00,43.68,43.71,43.65,43.65,44563.0,35.9884,36.0131,35.9637,35.9637,44563.0
2019-08-28 11:40:00,43.65,43.67,43.63,43.65,35787.0,35.9637,35.9801,35.9472,35.9637,35787.0
2019-08-28 11:45:00,43.66,43.69,43.6,43.61,39218.0,35.9719,35.9966,35.9225,35.9307,39218.0
2019-08-28 11:50:00,43.62,43.64,43.6,43.6,43362.0,35.9389,35.9554,35.9225,35.9225,43362.0
2019-08-28 11:55:00,43.6,43.63,43.58,43.59,118310.0,35.9225,35.9472,35.906,35.9142,118310.0
2019-08-28 12:00:00,43.59,43.61,43.56,43.57,29808.0,35.9142,35.9307,35.8895,35.8977,29808.0
2019-08-28 12:05:00,43.56,43.6,43.55,43.59,43253.0,35.8895,35.9225,35.8813,35.9142,43253.0
2019-08-28 12:10:00,43.59,43.6,43.54,43.55,34044.0,35.9142,35.9225,35.873,35.8813,34044.0
2019-08-28 12:15:00,43.56,43.61,43.56,43.6,57296.0,35.8895,35.9307,35.8895,35.9225,57296.0
2019-08-28 12:20:00,43.6,43.61,43.57,43.58,136761.0,35.9225,35.9307,35.8977,35.906,136761.0
2019-08-28 12:25:00,43.59,43.61,43.56,43.57,40399.0,35.9142,35.9307,35.8895,35.8977,40399.0
2019-08-28 12:30:00,43.57,43.61,43.57,43.59,34497.0,35.8977,35.9307,35.8977,35.9142,34497.0
2019-08-28 12:35:00,43.6,43.6,43.55,43.58,48777.0,35.9225,35.9225,35.8813,35.906,48777.0
2019-08-28 12:40:00,43.57,43.59,43.57,43.58,26586.0,35.8977,35.9142,35.8977,35.906,26586.0
2019-08-28 12:45:00,43.58,43.62,43.57,43.59,52941.0,35.906,35.9389,35.8977,35.9142,52941.0
2019-08-28 12:50:00,43.58,43.64,43.58,43.63,44685.0,35.906,35.9554,35.906,35.9472,44685.0
2019-08-28 12:55:00,43.63,43.67,43.6,43.66,70088.0,35.9472,35.9801,35.9225,35.9719,70088.0
2019-08-28 13:00:00,43.66,43.67,43.6,43.63,34773.0,35.9719,35.9801,35.9225,35.9472,34773.0
2019-08-28 13:05:00,43.63,43.65,43.61,43.62,24192.0,35.9472,35.9637,35.9307,35.9389,24192.0
2019-08-28 13:10:00,43.61,43.62,43.54,43.55,43960.0,35.9307,35.9389,35.873,35.8813,43960.0
2019-08-28 13:15:00,43.55,43.57,43.54,43.57,26503.0,35.8813,35.8977,35.873,35.8977,26503.0
2019-08-28 13:20:00,43.56,43.6,43.55,43.56,27240.0,35.8895,35.9225,35.8813,35.8895,27240.0
2019-08-28 13:25:00,43.56,43.58,43.54,43.57,27444.0,35.8895,35.906,35.873,35.8977,27444.0
2019-08-28 13:30:00,43.56,43.6,43.54,43.59,29118.0,35.8895,35.9225,35.873,35.9142,29118.0
2019-08-28 13:35:00,43.59,43.64,43.59,43.63,26843.0,35.9142,35.9554,35.9142,35.9472,26843.0
2019-08-28 13:40:00,43.63,43.64,43.6,43.62,19524.0,35.9472,35.9554,35.9225,35.9389,19524.0
2019-08-28 13:45:00,43.61,43.66,43.57,43.64,66358.0,35.9307,35.9719,35.8977,35.9554,66358.0
2019-08-28 13:50:00,43.64,43.66,43.61,43.66,72109.0,35.9554,35.9719,35.9307,35.9719,72109.0
2019-08-28 13:55:00,43.66,43.66,43.61,43.63,48546.0,35.9719,35.9719,35.9307,35.9472,48546.0
2019-08-28 14:00:00,43.63,43.67,43.62,43.65,61264.0,35.9472,35.9801,35.9389,35.9637,61264.0
2019-08-28 14:05:00,43.65,43.69,43.64,43.66,69984.0,35.9637,35.9966,35.9554,35.9719,69984.0
2019-08-28 14:10:00,43.65,43.68,43.64,43.64,65927.0,35.9637,35.9884,35.9554,35.9554,65927.0
2019-08-28 14:15:00,43.65,43.66,43.62,43.65,111300.0,35.9637,35.9719,35.9389,35.9637,111300.0
2019-08-28 14:20:00,43.66,43.69,43.65,43.66,37717.0,35.9719,35.9966,35.9637,35.9719,37717.0
2019-08-28 14:25:00,43.66,43.68,43.65,43.65,42803.0,35.9719,35.9884,35.9637,35.9637,42803.0
2019-08-28 14:30:00,43.66,43.68,43.63,43.68,48771.0,35.9719,35.9884,35.9472,35.9884,48771.0
2019-08-28 14:35:00,43.67,43.68,43.63,43.65,44498.0,35.9801,35.9884,35.9472,35.9637,44498.0
2019-08-28 14:40:00,43.65,43.69,43.64,43.66,78975.0,35.9637,35.9966,35.9554,35.9719,78975.0
2019-08-28 14:45:00,43.66,43.68,43.64,43.65,58219.0,35.9719,35.9884,35.9554,35.9637,58219.0
2019-08-28 14:50:00,43.66,43.66,43.59,43.61,70615.0,35.9719,35.9719,35.9142,35.9307,70615.0
2019-08-28 14:55:00,43.61,43.65,43.57,43.65,119550.0,35.9307,35.9637,35.8977,35.9637,119550.0
2019-08-28 15:00:00,43.64,43.73,43.62,43.72,52661.0,35.9554,36.0296,35.9389,36.0213,52661.0
2019-08-28 15:05:00,43.72,43.74,43.7,43.71,40469.0,36.0213,36.0378,36.0048,36.0131,40469.0
2019-08-28 15:10:00,43.71,43.72,43.65,43.66,44137.0,36.0131,36.0213,35.9637,35.9719,44137.0
2019-08-28 15:15:00,43.66,43.69,43.61,43.69,84652.0,35.9719,35.9966,35.9307,35.9966,84652.0
2019-08-28 15:20:00,43.68,43.69,43.59,43.61,97720.0,35.9884,35.9966,35.9142,35.9307,97720.0
2019-08-28 15:25:00,43.62,43.63,43.58,43.59,58126.0,35.9389,35.9472,35.906,35.9142,58126.0
2019-08-28 15:30:00,43.59,43.63,43.55,43.61,78098.0,35.9142,35.9472,35.8813,35.9307,78098.0
2019-08-28 15:35:00,43.61,43.67,43.6,43.62,149469.0,35.9307,35.9801,35.9225,35.9389,149469.0
2019-08-28 15:40:00,43.61,43.63,43.58,43.59,96534.0,35.9307,35.9472,35.906,35.9142,96534.0
2019-08-28 15:45:00,43.59,43.68,43.59,43.65,267334.0,35.9142,35.9884,35.9142,35.9637,267334.0
2019-08-28 15:50:00,43.65,43.68,43.56,43.61,151498.0,35.9637,35.9884,35.8895,35.9307,151498.0
2019-08-28 15:55:00,43.62,43.72,43.59,43.71,355835.0,35.9389,36.0213,35.9142,36.0131,355835.0
2019-08-29 09:30:00,44.31,44.39,44.11,44.36,133077.0,36.5074,36.5733,36.3426,36.5486,133077.0
2019-08-29 09:35:00,44.37,44.4,44.2,44.24,53468.0,36.5569,36.5816,36.4168,36.4498,53468.0
2019-08-29 09:40:00,44.25,44.26,44.14,44.2,44753.0,36.458,36.4662,36.3674,36.4168,44753.0
2019-08-29 09:45:00,44.2,44.33,44.2,44.33,48806.0,36.4168,36.5239,36.4168,36.5239,48806.0
2019-08-29 09:50:00,44.33,44.35,44.29,44.32,45583.0,36.5239,36.5404,36.491,36.5157,45583.0
2019-08-29 09:55:00,44.31,44.32,44.26,44.3,38050.0,36.5074,36.5157,36.4662,36.4992,38050.0
2019-08-29 10:00:00,44.31,44.34,44.23,44.26,53232.0,36.5074,36.5321,36.4415,36.4662,53232.0
2019-08-29 10:05:00,44.26,44.37,44.26,44.33,114950.0,36.4662,36.5569,36.4662,36.5239,114950.0
2019-08-29 10:10:00,44.34,44.4,44.24,44.32,122292.0,36.5321,36.5816,36.4498,36.5157,122292.0
2019-08-29 10:15:00,44.31,44.34,44.27,44.28,30599.0,36.5074,36.5321,36.4745,36.4827,30599.0
2019-08-29 10:20:00,44.28,44.36,44.27,44.31,29824.0,36.4827,36.5486,36.4745,36.5074,29824.0
2019-08-29 10:25:00,44.31,44.35,44.31,44.34,30242.0,36.5074,36.5404,36.5074,36.5321,30242.0
2019-08-29 10:30:00,44.34,44.35,44.25,44.27,33534.0,36.5321,36.5404,36.458,36.4745,33534.0
2019-08-29 10:35:00,44.26,44.27,44.1,44.19,68595.0,36.4662,36.4745,36.3344,36.4086,68595.0
2019-08-29 10:40:00,44.18,44.29,44.17,44.24,34788.0,36.4003,36.491,36.3921,36.4498,34788.0
2019-08-29 10:45:00,44.23,44.24,44.12,44.16,20539.0,36.4415,36.4498,36.3509,36.3838,20539.0
2019-08-29 10:50:00,44.17,44.22,44.16,44.22,27359.0,36.3921,36.4333,36.3838,36.4333,27359.0
2019-08-29 10:55:00,44.21,44.28,44.19,44.27,44020.0,36.425,36.4827,36.4086,36.4745,44020.0
2019-08-29 11:00:00,44.27,44.28,44.2,44.22,24135.0,36.4745,36.4827,36.4168,36.4333,24135.0
2019-08-29 11:05:00,44.22,44.3,44.22,44.27,40864.0,36.4333,36.4992,36.4333,36.4745,40864.0
2019-08-29 11:10:00,44.28,44.34,44.28,44.3,22333.0,36.4827,36.5321,36.4827,36.4992,22333.0
2019-08-29 11:15:00,44.3,44.31,44.22,44.23,33206.0,36.4992,36.5074,36.4333,36.4415,33206.0
2019-08-29 11:20:00,44.22,44.28,44.2,44.27,39249.0,36.4333,36.4827,36.4168,36.4745,39249.0
2019-08-29 11:25:00,44.28,44.31,44.27,44.3,24851.0,36.4827,36.5074,36.4745,36.4992,24851.0
2019-08-29 11:30:00,44.3,44.35,44.26,44.32,24090.0,36.4992,36.5404,36.4662,36.5157,24090.0
2019-08-29 11:35:00,44.33,44.35,44.32,44.33,19794.0,36.5239,36.5404,36.5157,36.5239,19794.0
2019-08-29 11:40:00,44.33,44.35,44.29,44.31,29002.0,36.5239,36.5404,36.491,36.5074,29002.0
2019-08-29 11:45:00,44.31,44.39,44.31,44.38,35931.0,36.5074,36.5733,36.5074,36.5651,35931.0
2019-08-29 11:50:00,44.38,44.38,44.32,44.35,19550.0,36.5651,36.5651,36.5157,36.5404,19550.0
2019-08-29 11:55:00,44.34,44.36,44.32,44.33,27561.0,36.5321,36.5486,36.5157,36.5239,27561.0
2019-08-29 12:00:00,44.33,44.34,44.29,44.31,23723.0,36.5239,36.5321,36.491,36.5074,23723.0
2019-08-29 12:05:00,44.3,44.32,44.28,44.3,21864.0,36.4992,36.5157,36.4827,36.4992,21864.0
2019-08-29 12:10:00,44.3,44.34,44.3,44.32,22699.0,36.4992,36.5321,36.4992,36.5157,22699.0
2019-08-29 12:15:00,44.33,44.36,44.3,44.36,33018.0,36.5239,36.5486,36.4992,36.5486,33018.0
2019-08-29 12:20:00,44.36,44.39,44.35,44.38,75066.0,36.5486,36.5733,36.5404,36.5651,75066.0
2019-08-29 12:25:00,44.38,44.39,44.32,44.32,26653.0,36.5651,36.5733,36.5157,36.5157,26653.0
2019-08-29 12:30:00,44.32,44.33,44.28,44.28,35198.0,36.5157,36.5239,36.4827,36.4827,35198.0
2019-08-29 12:35:00,44.28,44.32,44.26,44.3,57596.0,36.4827,36.5157,36.4662,36.4992,57596.0
2019-08-29 12:40:00,44.3,44.32,44.29,44.3,31720.0,36.4992,36.5157,36.491,36.4992,31720.0
2019-08-29 12:45:00,44.31,44.35,44.31,44.35,31710.0,36.5074,36.5404,36.5074,36.5404,31710.0
2019-08-29 12:50:00,44.34,44.36,44.32,44.34,30132.0,36.5321,36.5486,36.5157,36.5321,30132.0
2019-08-29 12:55:00,44.34,44.37,44.33,44.34,23721.0,36.5321,36.5569,36.5239,36.5321,23721.0
2019-08-29 13:00:00,44.34,44.39,44.34,44.36,33200.0,36.5321,36.5733,36.5321,36.5486,33200.0
2019-08-29 13:05:00,44.37,44.39,44.35,44.37,65304.0,36.5569,36.5733,36.5404,36.5569,65304.0
2019-08-29 13:10:00,44.38,44.4,44.35,44.39,46572.0,36.5651,36.5816,36.5404,36.5733,46572.0
2019-08-29 13:15:00,44.38,44.41,44.36,44.39,44072.0,36.5651,36.5898,36.5486,36.5733,44072.0
2019-08-29 13:20:00,44.4,44.41,44.37,44.38,23757.0,36.5816,36.5898,36.5569,36.5651,23757.0
2019-08-29 13:25:00,44.37,44.38,44.34,44.34,31979.0,36.5569,36.5651,36.5321,36.5321,31979.0
2019-08-29 13:30:00,44.34,44.35,44.29,44.32,32111.0,36.5321,36.5404,36.491,36.5157,32111.0
2019-08-29 13:35:00,44.31,44.38,44.31,44.36,13565.0,36.5074,36.5651,36.5074,36.5486,13565.0
2019-08-29 13:40:00,44.37,44.39,44.33,44.34,35467.0,36.5569,36.5733,36.5239,36.5321,35467.0
2019-08-29 13:45:00,44.34,44.34,44.32,44.33,19166.0,36.5321,36.5321,36.5157,36.5239,19166.0
2019-08-29 13:50:00,44.32,44.37,44.32,44.37,21731.0,36.5157,36.5569,36.5157,36.5569,21731.0
2019-08-29 13:55:00,44.37,44.37,44.3,44.3,12371.0,36.5569,36.5569,36.4992,36.4992,12371.0
2019-08-29 14:00:00,44.31,44.35,44.3,44.32,23424.0,36.5074,36.5404,36.4992,36.5157,23424.0
2019-08-29 14:05:00,44.32,44.33,44.28,44.3,21453.0,36.5157,36.5239,36.4827,36.4992,21453.0
2019-08-29 14:10:00,44.3,44.32,44.29,44.3,12564.0,36.4992,36.5157,36.491,36.4992,12564.0
2019-08-29 14:15:00,44.3,44.35,44.27,44.31,52818.0,36.4992,36.5404,36.4745,36.5074,52818.0
2019-08-29 14:20:00,44.31,44.33,44.28,44.3,17334.0,36.5074,36.5239,36.4827,36.4992,17334.0
2019-08-29 14:25:00,44.3,44.32,44.3,44.3,12672.0,36.4992,36.5157,36.4992,36.4992,12672.0
2019-08-29 14:30:00,44.3,44.33,44.29,44.3,36778.0,36.4992,36.5239,36.491,36.4992,36778.0
2019-08-29 14:35:00,44.29,44.3,44.26,44.29,25604.0,36.491,36.4992,36.4662,36.491,25604.0
2019-08-29 14:40:00,44.29,44.32,44.28,44.31,26402.0,36.491,36.5157,36.4827,36.5074,26402.0
2019-08-29 14:45:00,44.3,44.31,44.24,44.25,14875.0,36.4992,36.5074,36.4498,36.458,14875.0
2019-08-29 14:50:00,44.25,44.26,44.22,44.23,21175.0,36.458,36.4662,36.4333,36.4415,21175.0
2019-08-29 14:55:00,44.24,44.25,44.2,44.22,21908.0,36.4498,36.458,36.4168,36.4333,21908.0
2019-08-29 15:00:00,44.21,44.26,44.2,44.24,25114.0,36.425,36.4662,36.4168,36.4498,25114.0
2019-08-29 15:05:00,44.24,44.26,44.21,44.24,38680.0,36.4498,36.4662,36.425,36.4498,38680.0
2019-08-29 15:10:00,44.23,44.27,44.23,44.24,26183.0,36.4415,36.4745,36.4415,36.4498,26183.0
2019-08-29 15:15:00,44.24,44.26,44.22,44.25,28486.0,36.4498,36.4662,36.4333,36.458,28486.0
2019-08-29 15:20:00,44.25,44.25,44.2,44.22,33158.0,36.458,36.458,36.4168,36.4333,33158.0
2019-08-29 15:25:00,44.22,44.22,44.18,44.2,33187.0,36.4333,36.4333,36.4003,36.4168,33187.0
2019-08-29 15:30:00,44.2,44.23,44.19,44.23,43499.0,36.4168,36.4415,36.4086,36.4415,43499.0
2019-08-29 15:35:00,44.23,44.29,44.21,44.29,64912.0,36.4415,36.491,36.425,36.491,64912.0
2019-08-29 15:40:00,44.29,44.29,44.25,44.26,79364.0,36.491,36.491,36.458,36.4662,79364.0
2019-08-29 15:45:00,44.25,44.33,44.24,44.29,91794.0,36.458,36.5239,36.4498,36.491,91794.0
2019-08-29 15:50:00,44.29,44.3,44.19,44.2,182636.0,36.491,36.4992,36.4086,36.4168,182636.0
2019-08-29 15:55:00,44.21,44.22,44.09,44.13,307832.0,36.425,36.4333,36.3262,36.3591,307832.0
2019-08-30 09:30:00,44.54,44.64,44.46,44.64,85587.0,36.6969,36.7793,36.631,36.7793,85587.0
2019-08-30 09:35:00,44.63,44.69,44.41,44.46,43151.0,36.7711,36.8205,36.5898,36.631,43151.0
2019-08-30 09:40:00,44.46,44.46,44.33,44.42,26419.0,36.631,36.631,36.5239,36.5981,26419.0
2019-08-30 09:45:00,44.43,44.46,44.37,44.43,21539.0,36.6063,36.631,36.5569,36.6063,21539.0
2019-08-30 09:50:00,44.42,44.46,44.33,44.42,70775.0,36.5981,36.631,36.5239,36.5981,70775.0
2019-08-30 09:55:00,44.42,44.47,44.41,44.45,29162.0,36.5981,36.6393,36.5898,36.6228,29162.0
2019-08-30 10:00:00,44.47,44.56,44.44,44.53,28539.0,36.6393,36.7134,36.6145,36.6887,28539.0
2019-08-30 10:05:00,44.53,44.64,44.5,44.62,45287.0,36.6887,36.7793,36.664,36.7628,45287.0
2019-08-30 10:10:00,44.64,44.68,44.57,44.58,24200.0,36.7793,36.8123,36.7216,36.7299,24200.0
2019-08-30 10:15:00,44.58,44.62,44.53,44.57,25652.0,36.7299,36.7628,36.6887,36.7216,25652.0
2019-08-30 10:20:00,44.57,44.58,44.49,44.53,25215.0,36.7216,36.7299,36.6557,36.6887,25215.0
2019-08-30 10:25:00,44.52,44.53,44.45,44.46,29445.0,36.6805,36.6887,36.6228,36.631,29445.0
2019-08-30 10:30:00,44.47,44.55,44.46,44.49,19615.0,36.6393,36.7052,36.631,36.6557,19615.0
2019-08-30 10:35:00,44.49,44.54,44.46,44.54,14399.0,36.6557,36.6969,36.631,36.6969,14399.0
2019-08-30 10:40:00,44.54,44.56,44.51,44.53,14164.0,36.6969,36.7134,36.6722,36.6887,14164.0
2019-08-30 10:45:00,44.53,44.6,44.51,44.59,10768.0,36.6887,36.7464,36.6722,36.7381,10768.0
2019-08-30 10:50:00,44.58,44.58,44.48,44.49,44456.0,36.7299,36.7299,36.6475,36.6557,44456.0
2019-08-30 10:55:00,44.5,44.5,44.43,44.44,18648.0,36.664,36.664,36.6063,36.6145,18648.0
2019-08-30 11:00:00,44.44,44.45,44.34,44.35,24976.0,36.6145,36.6228,36.5321,36.5404,24976.0
2019-08-30 11:05:00,44.35,44.43,44.35,44.41,14186.0,36.5404,36.6063,36.5404,36.5898,14186.0
2019-08-30 11:10:00,44.41,44.45,44.31,44.34,17673.0,36.5898,36.6228,36.5074,36.5321,17673.0
2019-08-30 11:15:00,44.33,44.36,44.27,44.3,15509.0,36.5239,36.5486,36.4745,36.4992,15509.0
2019-08-30 11:20:00,44.3,44.35,44.28,44.33,19774.0,36.4992,36.5404,36.4827,36.5239,19774.0
2019-08-30 11:25:00,44.33,44.39,44.29,44.37,35979.0,36.5239,36.5733,36.491,36.5569,35979.0
2019-08-30 11:30:00,44.36,44.46,44.36,44.45,24093.0,36.5486,36.631,36.5486,36.6228,24093.0
2019-08-30 11:35:00,44.45,44.47,44.42,44.46,15254.0,36.6228,36.6393,36.5981,36.631,15254.0
2019-08-30 11:40:00,44.46,44.49,44.46,44.48,38020.0,36.631,36.6557,36.631,36.6475,38020.0
2019-08-30 11:45:00,44.48,44.56,44.48,44.55,20466.0,36.6475,36.7134,36.6475,36.7052,20466.0
2019-08-30 11:50:00,44.56,44.57,44.52,44.55,25265.0,36.7134,36.7216,36.6805,36.7052,25265.0
2019-08-30 11:55:00,44.56,44.56,44.52,44.56,26333.0,36.7134,36.7134,36.6805,36.7134,26333.0
2019-08-30 12:00:00,44.56,44.58,44.52,44.55,38408.0,36.7134,36.7299,36.6805,36.7052,38408.0
2019-08-30 12:05:00,44.54,44.59,44.53,44.57,20158.0,36.6969,36.7381,36.6887,36.7216,20158.0
2019-08-30 12:10:00,44.57,44.62,44.55,44.57,24982.0,36.7216,36.7628,36.7052,36.7216,24982.0
2019-08-30 12:15:00,44.57,44.62,44.56,44.61,11154.0,36.7216,36.7628,36.7134,36.7546,11154.0
2019-08-30 12:20:00,44.62,44.64,44.6,44.6,14131.0,36.7628,36.7793,36.7464,36.7464,14131.0
2019-08-30 12:25:00,44.6,44.63,44.6,44.62,13496.0,36.7464,36.7711,36.7464,36.7628,13496.0
2019-08-30 12:30:00,44.62,44.62,44.56,44.62,21931.0,36.7628,36.7628,36.7134,36.7628,21931.0
2019-08-30 12:35:00,44.63,44.63,44.6,44.61,11186.0,36.7711,36.7711,36.7464,36.7546,11186.0
2019-08-30 12:40:00,44.61,44.65,44.6,44.63,26805.0,36.7546,36.7876,36.7464,36.7711,26805.0
2019-08-30 12:45:00,44.64,44.64,44.61,44.62,6559.0,36.7793,36.7793,36.7546,36.7628,6559.0
2019-08-30 12:50:00,44.61,44.65,44.6,44.65,11873.0,36.7546,36.7876,36.7464,36.7876,11873.0
2019-08-30 12:55:00,44.64,44.66,44.62,44.64,14817.0,36.7793,36.7958,36.7628,36.7793,14817.0
2019-08-30 13:00:00,44.64,44.65,44.6,44.61,15983.0,36.7793,36.7876,36.7464,36.7546,15983.0
2019-08-30 13:05:00,44.6,44.61,44.55,44.59,12950.0,36.7464,36.7546,36.7052,36.7381,12950.0
2019-08-30 13:10:00,44.58,44.59,44.57,44.58,9137.0,36.7299,36.7381,36.7216,36.7299,9137.0
2019-08-30 13:15:00,44.58,44.58,44.54,44.55,10079.0,36.7299,36.7299,36.6969,36.7052,10079.0
2019-08-30 13:20:00,44.55,44.57,44.52,44.53,8709.0,36.7052,36.7216,36.6805,36.6887,8709.0
2019-08-30 13:25:00,44.53,44.54,44.49,44.5,17183.0,36.6887,36.6969,36.6557,36.664,17183.0
2019-08-30 13:30:00,44.5,44.52,44.49,44.5,19207.0,36.664,36.6805,36.6557,36.664,19207.0
2019-08-30 13:35:00,44.5,44.5,44.45,44.46,15347.0,36.664,36.664,36.6228,36.631,15347.0
2019-08-30 13:40:00,44.46,44.48,44.45,44.46,11042.0,36.631,36.6475,36.6228,36.631,11042.0
2019-08-30 13:45:00,44.46,44.5,44.45,44.47,18126.0,36.631,36.664,36.6228,36.6393,18126.0
2019-08-30 13:50:00,44.46,44.5,44.46,44.48,19124.0,36.631,36.664,36.631,36.6475,19124.0
2019-08-30 13:55:00,44.48,44.49,44.45,44.47,23415.0,36.6475,36.6557,36.6228,36.6393,23415.0
2019-08-30 14:00:00,44.47,44.51,44.47,44.48,19510.0,36.6393,36.6722,36.6393,36.6475,19510.0
2019-08-30 14:05:00,44.48,44.5,44.47,44.5,23359.0,36.6475,36.664,36.6393,36.664,23359.0
2019-08-30 14:10:00,44.5,44.53,44.49,44.53,29777.0,36.664,36.6887,36.6557,36.6887,29777.0
2019-08-30 14:15:00,44.53,44.54,44.5,44.53,13815.0,36.6887,36.6969,36.664,36.6887,13815.0
2019-08-30 14:20:00,44.52,44.52,44.49,44.5,9159.0,36.6805,36.6805,36.6557,36.664,9159.0
2019-08-30 14:25:00,44.5,44.51,44.46,44.5,9293.0,36.664,36.6722,36.631,36.664,9293.0
2019-08-30 14:30:00,44.5,44.51,44.42,44.43,19499.0,36.664,36.6722,36.5981,36.6063,19499.0
2019-08-30 14:35:00,44.42,44.43,44.38,44.39,10703.0,36.5981,36.6063,36.5651,36.5733,10703.0
2019-08-30 14:40:00,44.38,44.41,44.34,44.4,24141.0,36.5651,36.5898,36.5321,36.5816,24141.0
2019-08-30 14:45:00,44.4,44.4,44.34,44.35,12011.0,36.5816,36.5816,36.5321,36.5404,12011.0
2019-08-30 14:50:00,44.34,44.36,44.3,44.32,19639.0,36.5321,36.5486,36.4992,36.5157,19639.0
2019-08-30 14:55:00,44.32,44.34,44.31,44.32,18808.0,36.5157,36.5321,36.5074,36.5157,18808.0
2019-08-30 15:00:00,44.32,44.35,44.27,44.29,25633.0,36.5157,36.5404,36.4745,36.491,25633.0
2019-08-30 15:05:00,44.29,44.31,44.28,44.3,13429.0,36.491,36.5074,36.4827,36.4992,13429.0
2019-08-30 15:10:00,44.3,44.3,44.23,44.27,34200.0,36.4992,36.4992,36.4415,36.4745,34200.0
2019-08-30 15:15:00,44.27,44.28,44.19,44.2,40479.0,36.4745,36.4827,36.4086,36.4168,40479.0
2019-08-30 15:20:00,44.2,44.23,44.16,44.22,65752.0,36.4168,36.4415,36.3838,36.4333,65752.0
2019-08-30 15:25:00,44.22,44.33,44.21,44.3,48514.0,36.4333,36.5239,36.425,36.4992,48514.0
2019-08-30 15:30:00,44.3,44.39,44.3,44.37,64888.0,36.4992,36.5733,36.4992,36.5569,64888.0
2019-08-30 15:35:00,44.37,44.38,44.29,44.31,58034.0,36.5569,36.5651,36.491,36.5074,58034.0
2019-08-30 15:40:00,44.31,44.33,44.24,44.26,82562.0,36.5074,36.5239,36.4498,36.4662,82562.0
2019-08-30 15:45:00,44.26,44.31,44.26,44.29,77951.0,36.4662,36.5074,36.4662,36.491,77951.0
2019-08-30 15:50:00,44.28,44.35,44.27,44.31,105776.0,36.4827,36.5404,36.4745,36.5074,105776.0
2019-08-30 15:55:00,44.32,44.37,44.28,44.28,605299.0,36.5157,36.5569,36.4827,36.4827,605299.0
2019-09-03 09:30:00,43.86,43.95,43.81,43.95,91392.0,36.1367,36.2108,36.0955,36.2108,91392.0
2019-09-03 09:35:00,43.94,43.99,43.85,43.94,29135.0,36.2026,36.2438,36.1284,36.2026,29135.0
2019-09-03 09:40:00,43.94,43.97,43.87,43.93,24416.0,36.2026,36.2273,36.1449,36.1943,24416.0
2019-09-03 09:45:00,43.93,43.93,43.77,43.78,53849.0,36.1943,36.1943,36.0625,36.0708,53849.0
2019-09-03 09:50:00,43.77,43.95,43.77,43.93,54606.0,36.0625,36.2108,36.0625,36.1943,54606.0
2019-09-03 09:55:00,43.93,44.0,43.9,43.97,27457.0,36.1943,36.252,36.1696,36.2273,27457.0
2019-09-03 10:00:00,43.97,43.97,43.52,43.58,179149.0,36.2273,36.2273,35.8565,35.906,179149.0
2019-09-03 10:05:00,43.58,43.59,43.47,43.51,48736.0,35.906,35.9142,35.8153,35.8483,48736.0
2019-09-03 10:10:00,43.48,43.56,43.42,43.43,51313.0,35.8236,35.8895,35.7742,35.7824,51313.0
2019-09-03 10:15:00,43.42,43.48,43.37,43.48,39100.0,35.7742,35.8236,35.733,35.8236,39100.0
2019-09-03 10:20:00,43.48,43.57,43.47,43.52,22565.0,35.8236,35.8977,35.8153,35.8565,22565.0
2019-09-03 10:25:00,43.52,43.63,43.42,43.63,17297.0,35.8565,35.9472,35.7742,35.9472,17297.0
2019-09-03 10:30:00,43.62,43.62,43.51,43.57,11789.0,35.9389,35.9389,35.8483,35.8977,11789.0
2019-09-03 10:35:00,43.56,43.59,43.51,43.54,17621.0,35.8895,35.9142,35.8483,35.873,17621.0
2019-09-03 10:40:00,43.53,43.7,43.52,43.57,39269.0,35.8648,36.0048,35.8565,35.8977,39269.0
2019-09-03 10:45:00,43.55,43.57,43.45,43.54,32054.0,35.8813,35.8977,35.7989,35.873,32054.0
2019-09-03 10:50:00,43.54,43.59,43.52,43.56,42392.0,35.873,35.9142,35.8565,35.8895,42392.0
2019-09-03 10:55:00,43.56,43.59,43.52,43.57,39803.0,35.8895,35.9142,35.8565,35.8977,39803.0
2019-09-03 11:00:00,43.57,43.58,43.52,43.53,14850.0,35.8977,35.906,35.8565,35.8648,14850.0
2019-09-03 11:05:00,43.53,43.57,43.49,43.52,22465.0,35.8648,35.8977,35.8318,35.8565,22465.0
2019-09-03 11:10:00,43.51,43.51,43.4,43.42,18983.0,35.8483,35.8483,35.7577,35.7742,18983.0
2019-09-03 11:15:00,43.41,43.48,43.39,43.48,17096.0,35.7659,35.8236,35.7494,35.8236,17096.0
2019-09-03 11:20:00,43.49,43.53,43.47,43.51,25356.0,35.8318,35.8648,35.8153,35.8483,25356.0
2019-09-03 11:25:00,43.51,43.54,43.45,43.5,30040.0,35.8483,35.873,35.7989,35.8401,30040.0
2019-09-03 11:30:00,43.5,43.58,43.43,43.5,24158.0,35.8401,35.906,35.7824,35.8401,24158.0
2019-09-03 11:35:00,43.5,43.53,43.46,43.51,18096.0,35.8401,35.8648,35.8071,35.8483,18096.0
2019-09-03 11:40:00,43.52,43.56,43.49,43.49,36793.0,35.8565,35.8895,35.8318,35.8318,36793.0
2019-09-03 11:45:00,43.5,43.57,43.45,43.54,36848.0,35.8401,35.8977,35.7989,35.873,36848.0
2019-09-03 11:50:00,43.54,43.54,43.47,43.48,14320.0,35.873,35.873,35.8153,35.8236,14320.0
2019-09-03 11:55:00,43.48,43.49,43.41,43.42,28100.0,35.8236,35.8318,35.7659,35.7742,28100.0
2019-09-03 12:00:00,43.43,43.46,43.37,43.44,16320.0,35.7824,35.8071,35.733,35.7906,16320.0
2019-09-03 12:05:00,43.43,43.47,43.42,43.45,21687.0,35.7824,35.8153,35.7742,35.7989,21687.0
2019-09-03 12:10:00,43.44,43.51,43.44,43.51,15673.0,35.7906,35.8483,35.7906,35.8483,15673.0
2019-09-03 12:15:00,43.51,43.55,43.49,43.55,17427.0,35.8483,35.8813,35.8318,35.8813,17427.0
2019-09-03 12:20:00,43.55,43.56,43.5,43.51,12314.0,35.8813,35.8895,35.8401,35.8483,12314.0
2019-09-03 12:25:00,43.52,43.53,43.49,43.51,11282.0,35.8565,35.8648,35.8318,35.8483,11282.0
2019-09-03 12:30:00,43.51,43.51,43.47,43.48,16642.0,35.8483,35.8483,35.8153,35.8236,16642.0
2019-09-03 12:35:00,43.48,43.53,43.48,43.53,7772.0,35.8236,35.8648,35.8236,35.8648,7772.0
2019-09-03 12:40:00,43.53,43.54,43.5,43.51,12531.0,35.8648,35.873,35.8401,35.8483,12531.0
2019-09-03 12:45:00,43.51,43.58,43.5,43.57,9314.0,35.8483,35.906,35.8401,35.8977,9314.0
2019-09-03 12:50:00,43.56,43.56,43.47,43.48,16284.0,35.8895,35.8895,35.8153,35.8236,16284.0
2019-09-03 12:55:00,43.47,43.5,43.47,43.47,6938.0,35.8153,35.8401,35.8153,35.8153,6938.0
2019-09-03 13:00:00,43.47,43.53,43.45,43.46,16550.0,35.8153,35.8648,35.7989,35.8071,16550.0
2019-09-03 13:05:00,43.46,43.5,43.46,43.5,14997.0,35.8071,35.8401,35.8071,35.8401,14997.0
2019-09-03 13:10:00,43.51,43.54,43.51,43.54,13098.0,35.8483,35.873,35.8483,35.873,13098.0
2019-09-03 13:15:00,43.54,43.55,43.52,43.52,12874.0,35.873,35.8813,35.8565,35.8565,12874.0
2019-09-03 13:20:00,43.52,43.53,43.49,43.5,20658.0,35.8565,35.8648,35.8318,35.8401,20658.0
2019-09-03 13:25:00,43.51,43.56,43.51,43.55,10387.0,35.8483,35.8895,35.8483,35.8813,10387.0
2019-09-03 13:30:00,43.55,43.56,43.47,43.47,32592.0,35.8813,35.8895,35.8153,35.8153,32592.0
2019-09-03 13:35:00,43.47,43.49,43.46,43.47,12046.0,35.8153,35.8318,35.8071,35.8153,12046.0
2019-09-03 13:40:00,43.47,43.48,43.44,43.47,25704.0,35.8153,35.8236,35.7906,35.8153,25704.0
2019-09-03 13:45:00,43.47,43.52,43.45,43.51,42843.0,35.8153,35.8565,35.7989,35.8483,42843.0
2019-09-03 13:50:00,43.51,43.52,43.45,43.47,11068.0,35.8483,35.8565,35.7989,35.8153,11068.0
2019-09-03 13:55:00,43.48,43.54,43.47,43.52,13965.0,35.8236,35.873,35.8153,35.8565,13965.0
2019-09-03 14:00:00,43.52,43.58,43.52,43.57,25218.0,35.8565,35.906,35.8565,35.8977,25218.0
2019-09-03 14:05:00,43.57,43.58,43.54,43.56,20380.0,35.8977,35.906,35.873,35.8895,20380.0
2019-09-03 14:10:00,43.57,43.66,43.56,43.65,73578.0,35.8977,35.9719,35.8895,35.9637,73578.0
2019-09-03 14:15:00,43.64,43.65,43.61,43.61,27168.0,35.9554,35.9637,35.9307,35.9307,27168.0
2019-09-03 14:20:00,43.62,43.65,43.61,43.61,18440.0,35.9389,35.9637,35.9307,35.9307,18440.0
2019-09-03 14:25:00,43.61,43.66,43.57,43.66,91541.0,35.9307,35.9719,35.8977,35.9719,91541.0
2019-09-03 14:30:00,43.65,43.73,43.63,43.68,48010.0,35.9637,36.0296,35.9472,35.9884,48010.0
2019-09-03 14:35:00,43.68,43.73,43.67,43.71,17848.0,35.9884,36.0296,35.9801,36.0131,17848.0
2019-09-03 14:40:00,43.71,43.78,43.7,43.76,48069.0,36.0131,36.0708,36.0048,36.0543,48069.0
2019-09-03 14:45:00,43.75,43.78,43.7,43.77,26496.0,36.046,36.0708,36.0048,36.0625,26496.0
2019-09-03 14:50:00,43.78,43.82,43.74,43.74,25343.0,36.0708,36.1037,36.0378,36.0378,25343.0
2019-09-03 14:55:00,43.73,43.77,43.72,43.77,20248.0,36.0296,36.0625,36.0213,36.0625,20248.0
2019-09-03 15:00:00,43.77,43.79,43.73,43.75,46038.0,36.0625,36.079,36.0296,36.046,46038.0
2019-09-03 15:05:00,43.75,43.8,43.74,43.79,15119.0,36.046,36.0872,36.0378,36.079,15119.0
2019-09-03 15:10:00,43.79,43.83,43.77,43.83,15309.0,36.079,36.112,36.0625,36.112,15309.0
2019-09-03 15:15:00,43.83,43.9,43.82,43.9,28198.0,36.112,36.1696,36.1037,36.1696,28198.0
2019-09-03 15:20:00,43.9,43.94,43.89,43.91,22633.0,36.1696,36.2026,36.1614,36.1779,22633.0
2019-09-03 15:25:00,43.91,43.92,43.88,43.9,30192.0,36.1779,36.1861,36.1531,36.1696,30192.0
2019-09-03 15:30:00,43.9,43.92,43.87,43.9,49360.0,36.1696,36.1861,36.1449,36.1696,49360.0
2019-09-03 15:35:00,43.9,43.92,43.88,43.91,70414.0,36.1696,36.1861,36.1531,36.1779,70414.0
2019-09-03 15:40:00,43.92,43.92,43.87,43.9,73613.0,36.1861,36.1861,36.1449,36.1696,73613.0
2019-09-03 15:45:00,43.9,43.98,43.89,43.9,109761.0,36.1696,36.2355,36.1614,36.1696,109761.0
2019-09-03 15:50:00,43.9,43.97,43.89,43.93,129525.0,36.1696,36.2273,36.1614,36.1943,129525.0
2019-09-03 15:55:00,43.92,43.95,43.8,43.94,413159.0,36.1861,36.2108,36.0872,36.2026,413159.0
2019-09-04 09:30:00,44.44,44.52,44.35,44.49,59488.0,36.6145,36.6805,36.5404,36.6557,59488.0
2019-09-04 09:35:00,44.51,44.51,44.32,44.33,21602.0,36.6722,36.6722,36.5157,36.5239,21602.0
2019-09-04 09:40:00,44.33,44.45,44.32,44.38,27540.0,36.5239,36.6228,36.5157,36.5651,27540.0
2019-09-04 09:45:00,44.36,44.42,44.31,44.32,14660.0,36.5486,36.5981,36.5074,36.5157,14660.0
2019-09-04 09:50:00,44.32,44.34,44.29,44.34,13877.0,36.5157,36.5321,36.491,36.5321,13877.0
2019-09-04 09:55:00,44.34,44.39,44.31,44.38,11308.0,36.5321,36.5733,36.5074,36.5651,11308.0
2019-09-04 10:00:00,44.38,44.51,44.38,44.46,27339.0,36.5651,36.6722,36.5651,36.631,27339.0
2019-09-04 10:05:00,44.47,44.53,44.46,44.48,15352.0,36.6393,36.6887,36.631,36.6475,15352.0
2019-09-04 10:10:00,44.48,44.5,44.4,44.44,31882.0,36.6475,36.664,36.5816,36.6145,31882.0
2019-09-04 10:15:00,44.43,44.49,44.4,44.49,15573.0,36.6063,36.6557,36.5816,36.6557,15573.0
2019-09-04 10:20:00,44.48,44.53,44.47,44.48,19689.0,36.6475,36.6887,36.6393,36.6475,19689.0
2019-09-04 10:25:00,44.47,44.56,44.46,44.56,14403.0,36.6393,36.7134,36.631,36.7134,14403.0
2019-09-04 10:30:00,44.55,44.62,44.53,44.61,40230.0,36.7052,36.7628,36.6887,36.7546,40230.0
2019-09-04 10:35:00,44.61,44.63,44.58,44.6,21222.0,36.7546,36.7711,36.7299,36.7464,21222.0
2019-09-04 10:40:00,44.59,44.6,44.56,44.59,25160.0,36.7381,36.7464,36.7134,36.7381,25160.0
2019-09-04 10:45:00,44.58,44.61,44.54,44.61,20218.0,36.7299,36.7546,36.6969,36.7546,20218.0
2019-09-04 10:50:00,44.62,44.68,44.61,44.62,24905.0,36.7628,36.8123,36.7546,36.7628,24905.0
2019-09-04 10:55:00,44.61,44.63,44.6,44.62,23588.0,36.7546,36.7711,36.7464,36.7628,23588.0
2019-09-04 11:00:00,44.62,44.65,44.57,44.58,54363.0,36.7628,36.7876,36.7216,36.7299,54363.0
2019-09-04 11:05:00,44.58,44.6,44.56,44.59,25648.0,36.7299,36.7464,36.7134,36.7381,25648.0
2019-09-04 11:10:00,44.58,44.63,44.56,44.57,30677.0,36.7299,36.7711,36.7134,36.7216,30677.0
2019-09-04 11:15:00,44.57,44.63,44.56,44.63,10424.0,36.7216,36.7711,36.7134,36.7711,10424.0
2019-09-04 11:20:00,44.63,44.64,44.58,44.58,17980.0,36.7711,36.7793,36.7299,36.7299,17980.0
2019-09-04 11:25:00,44.59,44.64,44.57,44.63,28560.0,36.7381,36.7793,36.7216,36.7711,28560.0
2019-09-04 11:30:00,44.62,44.63,44.58,44.61,30172.0,36.7628,36.7711,36.7299,36.7546,30172.0
2019-09-04 11:35:00,44.61,44.63,44.58,44.59,18687.0,36.7546,36.7711,36.7299,36.7381,18687.0
2019-09-04 11:40:00,44.6,44.63,44.58,44.62,14890.0,36.7464,36.7711,36.7299,36.7628,14890.0
2019-09-04 11:45:00,44.62,44.62,44.53,44.53,11752.0,36.7628,36.7628,36.6887,36.6887,11752.0
2019-09-04 11:50:00,44.54,44.55,44.45,44.48,22323.0,36.6969,36.7052,36.6228,36.6475,22323.0
2019-09-04 11:55:00,44.48,44.51,44.47,44.51,6402.0,36.6475,36.6722,36.6393,36.6722,6402.0
2019-09-04 12:00:00,44.5,44.51,44.48,44.51,9343.0,36.664,36.6722,36.6475,36.6722,9343.0
2019-09-04 12:05:00,44.51,44.51,44.47,44.48,9494.0,36.6722,36.6722,36.6393,36.6475,9494.0
2019-09-04 12:10:00,44.49,44.49,44.45,44.47,11744.0,36.6557,36.6557,36.6228,36.6393,11744.0
2019-09-04 12:15:00,44.47,44.47,44.41,44.43,18652.0,36.6393,36.6393,36.5898,36.6063,18652.0
2019-09-04 12:20:00,44.42,44.45,44.42,44.44,9577.0,36.5981,36.6228,36.5981,36.6145,9577.0
2019-09-04 12:25:00,44.44,44.46,44.44,44.45,8516.0,36.6145,36.631,36.6145,36.6228,8516.0
2019-09-04 12:30:00,44.46,44.48,44.43,44.44,31495.0,36.631,36.6475,36.6063,36.6145,31495.0
2019-09-04 12:35:00,44.45,44.46,44.42,44.42,11908.0,36.6228,36.631,36.5981,36.5981,11908.0
2019-09-04 12:40:00,44.42,44.43,44.41,44.43,10598.0,36.5981,36.6063,36.5898,36.6063,10598.0
2019-09-04 12:45:00,44.43,44.45,44.4,44.44,13764.0,36.6063,36.6228,36.5816,36.6145,13764.0
2019-09-04 12:50:00,44.43,44.44,44.4,44.41,17621.0,36.6063,36.6145,36.5816,36.5898,17621.0
2019-09-04 12:55:00,44.4,44.43,44.39,44.42,14697.0,36.5816,36.6063,36.5733,36.5981,14697.0
2019-09-04 13:00:00,44.42,44.44,44.41,44.42,9660.0,36.5981,36.6145,36.5898,36.5981,9660.0
2019-09-04 13:05:00,44.41,44.41,44.39,44.4,8636.0,36.5898,36.5898,36.5733,36.5816,8636.0
2019-09-04 13:10:00,44.4,44.41,44.33,44.34,9792.0,36.5816,36.5898,36.5239,36.5321,9792.0
2019-09-04 13:15:00,44.34,44.35,44.3,44.32,17349.0,36.5321,36.5404,36.4992,36.5157,17349.0
2019-09-04 13:20:00,44.32,44.36,44.31,44.35,16151.0,36.5157,36.5486,36.5074,36.5404,16151.0
2019-09-04 13:25:00,44.36,44.39,44.35,44.37,13793.0,36.5486,36.5733,36.5404,36.5569,13793.0
2019-09-04 13:30:00,44.38,44.38,44.35,44.35,11099.0,36.5651,36.5651,36.5404,36.5404,11099.0
2019-09-04 13:35:00,44.34,44.35,44.3,44.3,9183.0,36.5321,36.5404,36.4992,36.4992,9183.0
2019-09-04 13:40:00,44.31,44.31,44.28,44.28,8217.0,36.5074,36.5074,36.4827,36.4827,8217.0
2019-09-04 13:45:00,44.28,44.28,44.24,44.26,17639.0,36.4827,36.4827,36.4498,36.4662,17639.0
2019-09-04 13:50:00,44.26,44.27,44.25,44.27,5230.0,36.4662,36.4745,36.458,36.4745,5230.0
2019-09-04 13:55:00,44.27,44.3,44.23,44.25,23123.0,36.4745,36.4992,36.4415,36.458,23123.0
2019-09-04 14:00:00,44.25,44.3,44.23,44.29,14776.0,36.458,36.4992,36.4415,36.491,14776.0
2019-09-04 14:05:00,44.29,44.3,44.26,44.28,12044.0,36.491,36.4992,36.4662,36.4827,12044.0
2019-09-04 14:10:00,44.29,44.29,44.26,44.28,8112.0,36.491,36.491,36.4662,36.4827,8112.0
2019-09-04 14:15:00,44.29,44.32,44.26,44.31,14795.0,36.491,36.5157,36.4662,36.5074,14795.0
2019-09-04 14:20:00,44.32,44.36,44.31,44.36,16047.0,36.5157,36.5486,36.5074,36.5486,16047.0
2019-09-04 14:25:00,44.36,44.42,44.35,44.41,96224.0,36.5486,36.5981,36.5404,36.5898,96224.0
2019-09-04 14:30:00,44.41,44.44,44.39,44.42,42790.0,36.5898,36.6145,36.5733,36.5981,42790.0
2019-09-04 14:35:00,44.43,44.44,44.41,44.41,7329.0,36.6063,36.6145,36.5898,36.5898,7329.0
2019-09-04 14:40:00,44.41,44.44,44.41,44.44,23120.0,36.5898,36.6145,36.5898,36.6145,23120.0
2019-09-04 14:45:00,44.43,44.48,44.43,44.46,30774.0,36.6063,36.6475,36.6063,36.631,30774.0
2019-09-04 14:50:00,44.46,44.48,44.44,44.45,15278.0,36.631,36.6475,36.6145,36.6228,15278.0
2019-09-04 14:55:00,44.45,44.46,44.43,44.46,11955.0,36.6228,36.631,36.6063,36.631,11955.0
2019-09-04 15:00:00,44.46,44.48,44.45,44.48,15704.0,36.631,36.6475,36.6228,36.6475,15704.0
2019-09-04 15:05:00,44.48,44.51,44.46,44.51,30999.0,36.6475,36.6722,36.631,36.6722,30999.0
2019-09-04 15:10:00,44.51,44.53,44.49,44.53,27245.0,36.6722,36.6887,36.6557,36.6887,27245.0
2019-09-04 15:15:00,44.54,44.54,44.45,44.46,38552.0,36.6969,36.6969,36.6228,36.631,38552.0
2019-09-04 15:20:00,44.46,44.47,44.43,44.45,50333.0,36.631,36.6393,36.6063,36.6228,50333.0
2019-09-04 15:25:00,44.46,44.49,44.45,44.48,18896.0,36.631,36.6557,36.6228,36.6475,18896.0
2019-09-04 15:30:00,44.48,44.53,44.48,44.51,25285.0,36.6475,36.6887,36.6475,36.6722,25285.0
2019-09-04 15:35:00,44.51,44.51,44.45,44.45,37827.0,36.6722,36.6722,36.6228,36.6228,37827.0
2019-09-04 15:40:00,44.46,44.5,44.45,44.5,38149.0,36.631,36.664,36.6228,36.664,38149.0
2019-09-04 15:45:00,44.5,44.53,44.48,44.53,56503.0,36.664,36.6887,36.6475,36.6887,56503.0
2019-09-04 15:50:00,44.53,44.56,44.51,44.54,125470.0,36.6887,36.7134,36.6722,36.6969,125470.0
2019-09-04 15:55:00,44.53,44.55,44.46,44.49,305964.0,36.6887,36.7052,36.631,36.6557,305964.0
2019-09-05 09:30:00,45.29,45.64,45.25,45.48,131782.0,37.3149,37.6032,37.2819,37.4714,131782.0
2019-09-05 09:35:00,45.48,45.6,45.4,45.57,104109.0,37.4714,37.5703,37.4055,37.5456,104109.0
2019-09-05 09:40:00,45.56,45.59,45.48,45.52,70405.0,37.5373,37.562,37.4714,37.5044,70405.0
2019-09-05 09:45:00,45.53,45.67,45.53,45.66,56944.0,37.5126,37.6279,37.5126,37.6197,56944.0
2019-09-05 09:50:00,45.66,45.68,45.56,45.59,52203.0,37.6197,37.6362,37.5373,37.562,52203.0
2019-09-05 09:55:00,45.59,45.72,45.59,45.7,94261.0,37.562,37.6691,37.562,37.6527,94261.0
2019-09-05 10:00:00,45.71,45.93,45.71,45.92,97884.0,37.6609,37.8422,37.6609,37.8339,97884.0
2019-09-05 10:05:00,45.92,45.99,45.91,45.96,98984.0,37.8339,37.8916,37.8257,37.8669,98984.0
2019-09-05 10:10:00,45.97,46.11,45.96,46.11,66057.0,37.8751,37.9905,37.8669,37.9905,66057.0
2019-09-05 10:15:00,46.11,46.22,46.09,46.2,57041.0,37.9905,38.0811,37.974,38.0646,57041.0
2019-09-05 10:20:00,46.2,46.22,46.14,46.16,92359.0,38.0646,38.0811,38.0152,38.0317,92359.0
2019-09-05 10:25:00,46.16,46.22,46.12,46.22,55062.0,38.0317,38.0811,37.9987,38.0811,55062.0
2019-09-05 10:30:00,46.22,46.23,46.17,46.21,60332.0,38.0811,38.0893,38.0399,38.0729,60332.0
2019-09-05 10:35:00,46.21,46.23,46.17,46.23,72810.0,38.0729,38.0893,38.0399,38.0893,72810.0
2019-09-05 10:40:00,46.23,46.3,46.22,46.25,154262.0,38.0893,38.147,38.0811,38.1058,154262.0
2019-09-05 10:45:00,46.25,46.27,46.15,46.17,68231.0,38.1058,38.1223,38.0234,38.0399,68231.0
2019-09-05 10:50:00,46.16,46.19,46.14,46.18,53858.0,38.0317,38.0564,38.0152,38.0481,53858.0
2019-09-05 10:55:00,46.18,46.18,46.04,46.06,53867.0,38.0481,38.0481,37.9328,37.9493,53867.0
2019-09-05 11:00:00,46.07,46.12,45.99,46.02,31810.0,37.9575,37.9987,37.8916,37.9163,31810.0
2019-09-05 11:05:00,46.02,46.05,45.99,46.03,24700.0,37.9163,37.941,37.8916,37.9246,24700.0
2019-09-05 11:10:00,46.04,46.05,45.92,45.92,32448.0,37.9328,37.941,37.8339,37.8339,32448.0
2019-09-05 11:15:00,45.92,45.97,45.85,45.94,52023.0,37.8339,37.8751,37.7763,37.8504,52023.0
2019-09-05 11:20:00,45.94,45.96,45.9,45.92,33528.0,37.8504,37.8669,37.8174,37.8339,33528.0
2019-09-05 11:25:00,45.93,45.93,45.88,45.9,29633.0,37.8422,37.8422,37.801,37.8174,29633.0
2019-09-05 11:30:00,45.89,45.98,45.86,45.98,48720.0,37.8092,37.8834,37.7845,37.8834,48720.0
2019-09-05 11:35:00,45.98,46.01,45.97,45.98,51956.0,37.8834,37.9081,37.8751,37.8834,51956.0
2019-09-05 11:40:00,45.98,46.06,45.97,46.0,43512.0,37.8834,37.9493,37.8751,37.8998,43512.0
2019-09-05 11:45:00,46.0,46.02,45.98,46.02,31301.0,37.8998,37.9163,37.8834,37.9163,31301.0
2019-09-05 11:50:00,46.02,46.08,46.0,46.07,26739.0,37.9163,37.9658,37.8998,37.9575,26739.0
2019-09-05 11:55:00,46.06,46.06,46.02,46.05,18698.0,37.9493,37.9493,37.9163,37.941,18698.0
2019-09-05 12:00:00,46.04,46.05,46.0,46.01,26366.0,37.9328,37.941,37.8998,37.9081,26366.0
2019-09-05 12:05:00,46.0,46.04,46.0,46.03,33079.0,37.8998,37.9328,37.8998,37.9246,33079.0
2019-09-05 12:10:00,46.03,46.08,46.02,46.07,28121.0,37.9246,37.9658,37.9163,37.9575,28121.0
2019-09-05 12:15:00,46.07,46.1,46.03,46.03,35002.0,37.9575,37.9822,37.9246,37.9246,35002.0
2019-09-05 12:20:00,46.03,46.04,45.97,46.01,52701.0,37.9246,37.9328,37.8751,37.9081,52701.0
2019-09-05 12:25:00,46.01,46.03,45.98,46.0,25700.0,37.9081,37.9246,37.8834,37.8998,25700.0
2019-09-05 12:30:00,45.99,46.01,45.98,46.01,22175.0,37.8916,37.9081,37.8834,37.9081,22175.0
2019-09-05 12:35:00,46.01,46.02,45.97,45.99,34820.0,37.9081,37.9163,37.8751,37.8916,34820.0
2019-09-05 12:40:00,46.0,46.03,45.99,46.03,21836.0,37.8998,37.9246,37.8916,37.9246,21836.0
2019-09-05 12:45:00,46.03,46.04,45.99,46.01,35998.0,37.9246,37.9328,37.8916,37.9081,35998.0
2019-09-05 12:50:00,46.01,46.05,46.0,46.04,33289.0,37.9081,37.941,37.8998,37.9328,33289.0
2019-09-05 12:55:00,46.04,46.08,46.04,46.08,18272.0,37.9328,37.9658,37.9328,37.9658,18272.0
2019-09-05 13:00:00,46.08,46.11,46.03,46.04,114125.0,37.9658,37.9905,37.9246,37.9328,114125.0
2019-09-05 13:05:00,46.04,46.04,45.97,46.01,77500.0,37.9328,37.9328,37.8751,37.9081,77500.0
2019-09-05 13:10:00,46.02,46.06,46.01,46.05,66312.0,37.9163,37.9493,37.9081,37.941,66312.0
2019-09-05 13:15:00,46.05,46.07,45.98,46.0,62889.0,37.941,37.9575,37.8834,37.8998,62889.0
2019-09-05 13:20:00,46.0,46.02,45.97,45.99,86133.0,37.8998,37.9163,37.8751,37.8916,86133.0
2019-09-05 13:25:00,45.99,46.04,45.97,46.04,31247.0,37.8916,37.9328,37.8751,37.9328,31247.0
2019-09-05 13:30:00,46.05,46.06,46.03,46.04,25498.0,37.941,37.9493,37.9246,37.9328,25498.0
2019-09-05 13:35:00,46.05,46.08,46.03,46.07,59959.0,37.941,37.9658,37.9246,37.9575,59959.0
2019-09-05 13:40:00,46.07,46.08,45.97,45.99,62195.0,37.9575,37.9658,37.8751,37.8916,62195.0
2019-09-05 13:45:00,46.0,46.04,45.98,45.99,45096.0,37.8998,37.9328,37.8834,37.8916,45096.0
2019-09-05 13:50:00,45.99,46.02,45.98,45.99,31761.0,37.8916,37.9163,37.8834,37.8916,31761.0
2019-09-05 13:55:00,45.99,46.04,45.99,46.03,15313.0,37.8916,37.9328,37.8916,37.9246,15313.0
2019-09-05 14:00:00,46.03,46.03,45.99,46.0,24757.0,37.9246,37.9246,37.8916,37.8998,24757.0
2019-09-05 14:05:00,46.0,46.03,45.96,46.03,63587.0,37.8998,37.9246,37.8669,37.9246,63587.0
2019-09-05 14:10:00,46.03,46.06,46.01,46.05,30610.0,37.9246,37.9493,37.9081,37.941,30610.0
2019-09-05 14:15:00,46.05,46.09,46.04,46.08,26895.0,37.941,37.974,37.9328,37.9658,26895.0
2019-09-05 14:20:00,46.07,46.08,45.97,45.99,45527.0,37.9575,37.9658,37.8751,37.8916,45527.0
2019-09-05 14:25:00,45.99,46.02,45.98,45.98,16851.0,37.8916,37.9163,37.8834,37.8834,16851.0
2019-09-05 14:30:00,45.98,45.99,45.94,45.95,60055.0,37.8834,37.8916,37.8504,37.8586,60055.0
2019-09-05 14:35:00,45.95,45.95,45.89,45.91,40855.0,37.8586,37.8586,37.8092,37.8257,40855.0
2019-09-05 14:40:00,45.91,45.92,45.88,45.92,27293.0,37.8257,37.8339,37.801,37.8339,27293.0
2019-09-05 14:45:00,45.92,45.96,45.9,45.94,32412.0,37.8339,37.8669,37.8174,37.8504,32412.0
2019-09-05 14:50:00,45.94,45.96,45.9,45.93,43931.0,37.8504,37.8669,37.8174,37.8422,43931.0
2019-09-05 14:55:00,45.93,45.95,45.92,45.94,19296.0,37.8422,37.8586,37.8339,37.8504,19296.0
2019-09-05 15:00:00,45.95,46.01,45.95,45.97,50359.0,37.8586,37.9081,37.8586,37.8751,50359.0
2019-09-05 15:05:00,45.97,46.0,45.95,45.98,35364.0,37.8751,37.8998,37.8586,37.8834,35364.0
2019-09-05 15:10:00,45.97,45.98,45.95,45.98,42445.0,37.8751,37.8834,37.8586,37.8834,42445.0
2019-09-05 15:15:00,45.98,46.04,45.98,46.02,27438.0,37.8834,37.9328,37.8834,37.9163,27438.0
2019-09-05 15:20:00,46.02,46.03,45.97,45.98,44711.0,37.9163,37.9246,37.8751,37.8834,44711.0
2019-09-05 15:25:00,46.0,46.05,45.98,46.04,42654.0,37.8998,37.941,37.8834,37.9328,42654.0
2019-09-05 15:30:00,46.03,46.09,46.03,46.08,72473.0,37.9246,37.974,37.9246,37.9658,72473.0
2019-09-05 15:35:00,46.08,46.11,46.07,46.07,76435.0,37.9658,37.9905,37.9575,37.9575,76435.0
2019-09-05 15:40:00,46.08,46.1,46.07,46.08,89105.0,37.9658,37.9822,37.9575,37.9658,89105.0
2019-09-05 15:45:00,46.08,46.08,45.98,45.98,142311.0,37.9658,37.9658,37.8834,37.8834,142311.0
2019-09-05 15:50:00,45.98,46.01,45.96,45.98,167320.0,37.8834,37.9081,37.8669,37.8834,167320.0
2019-09-05 15:55:00,45.98,46.02,45.93,45.95,348490.0,37.8834,37.9163,37.8422,37.8586,348490.0
2019-09-06 09:30:00,46.01,46.15,45.95,45.97,55523.0,37.9081,38.0234,37.8586,37.8751,55523.0
2019-09-06 09:35:00,45.97,46.0,45.92,45.97,15854.0,37.8751,37.8998,37.8339,37.8751,15854.0
2019-09-06 09:40:00,45.97,45.99,45.81,45.81,41980.0,37.8751,37.8916,37.7433,37.7433,41980.0
2019-09-06 09:45:00,45.82,46.09,45.81,46.08,30326.0,37.7515,37.974,37.7433,37.9658,30326.0
2019-09-06 09:50:00,46.06,46.08,46.0,46.08,19124.0,37.9493,37.9658,37.8998,37.9658,19124.0
2019-09-06 09:55:00,46.07,46.09,46.02,46.09,20658.0,37.9575,37.974,37.9163,37.974,20658.0
2019-09-06 10:00:00,46.1,46.19,46.1,46.14,28441.0,37.9822,38.0564,37.9822,38.0152,28441.0
2019-09-06 10:05:00,46.15,46.2,46.11,46.13,26887.0,38.0234,38.0646,37.9905,38.0069,26887.0
2019-09-06 10:10:00,46.12,46.38,46.11,46.37,215323.0,37.9987,38.2129,37.9905,38.2047,215323.0
2019-09-06 10:15:00,46.38,46.4,46.33,46.33,64636.0,38.2129,38.2294,38.1717,38.1717,64636.0
2019-09-06 10:20:00,46.33,46.38,46.29,46.36,53979.0,38.1717,38.2129,38.1388,38.1964,53979.0
2019-09-06 10:25:00,46.36,46.45,46.36,46.4,62732.0,38.1964,38.2706,38.1964,38.2294,62732.0
2019-09-06 10:30:00,46.41,46.45,46.38,46.39,36195.0,38.2376,38.2706,38.2129,38.2212,36195.0
2019-09-06 10:35:00,46.39,46.41,46.37,46.38,14376.0,38.2212,38.2376,38.2047,38.2129,14376.0
2019-09-06 10:40:00,46.38,46.39,46.32,46.34,31244.0,38.2129,38.2212,38.1635,38.18,31244.0
2019-09-06 10:45:00,46.35,46.54,46.34,46.52,86628.0,38.1882,38.3447,38.18,38.3283,86628.0
2019-09-06 10:50:00,46.52,46.52,46.42,46.42,39450.0,38.3283,38.3283,38.2459,38.2459,39450.0
2019-09-06 10:55:00,46.42,46.43,46.34,46.36,27347.0,38.2459,38.2541,38.18,38.1964,27347.0
2019-09-06 11:00:00,46.36,46.4,46.33,46.35,20854.0,38.1964,38.2294,38.1717,38.1882,20854.0
2019-09-06 11:05:00,46.36,46.4,46.36,46.37,24565.0,38.1964,38.2294,38.1964,38.2047,24565.0
2019-09-06 11:10:00,46.37,46.37,46.32,46.36,18958.0,38.2047,38.2047,38.1635,38.1964,18958.0
2019-09-06 11:15:00,46.36,46.4,46.34,46.39,20415.0,38.1964,38.2294,38.18,38.2212,20415.0
2019-09-06 11:20:00,46.4,46.4,46.34,46.36,39165.0,38.2294,38.2294,38.18,38.1964,39165.0
2019-09-06 11:25:00,46.36,46.36,46.31,46.33,13770.0,38.1964,38.1964,38.1552,38.1717,13770.0
2019-09-06 11:30:00,46.33,46.34,46.29,46.3,19638.0,38.1717,38.18,38.1388,38.147,19638.0
2019-09-06 11:35:00,46.3,46.36,46.29,46.32,15857.0,38.147,38.1964,38.1388,38.1635,15857.0
2019-09-06 11:40:00,46.31,46.33,46.28,46.33,18343.0,38.1552,38.1717,38.1305,38.1717,18343.0
2019-09-06 11:45:00,46.32,46.32,46.27,46.27,22367.0,38.1635,38.1635,38.1223,38.1223,22367.0
2019-09-06 11:50:00,46.28,46.28,46.19,46.22,44274.0,38.1305,38.1305,38.0564,38.0811,44274.0
2019-09-06 11:55:00,46.23,46.26,46.2,46.24,15839.0,38.0893,38.1141,38.0646,38.0976,15839.0
2019-09-06 12:00:00,46.25,46.3,46.23,46.28,10092.0,38.1058,38.147,38.0893,38.1305,10092.0
2019-09-06 12:05:00,46.29,46.31,46.27,46.29,10340.0,38.1388,38.1552,38.1223,38.1388,10340.0
2019-09-06 12:10:00,46.3,46.3,46.28,46.3,14638.0,38.147,38.147,38.1305,38.147,14638.0
2019-09-06 12:15:00,46.29,46.35,46.29,46.34,24511.0,38.1388,38.1882,38.1388,38.18,24511.0
2019-09-06 12:20:00,46.35,46.36,46.33,46.35,15607.0,38.1882,38.1964,38.1717,38.1882,15607.0
2019-09-06 12:25:00,46.36,46.36,46.32,46.32,16790.0,38.1964,38.1964,38.1635,38.1635,16790.0
2019-09-06 12:30:00,46.33,46.33,46.25,46.29,37793.0,38.1717,38.1717,38.1058,38.1388,37793.0
2019-09-06 12:35:00,46.28,46.32,46.25,46.3,21745.0,38.1305,38.1635,38.1058,38.147,21745.0
2019-09-06 12:40:00,46.3,46.34,46.29,46.33,15918.0,38.147,38.18,38.1388,38.1717,15918.0
2019-09-06 12:45:00,46.32,46.36,46.28,46.36,36499.0,38.1635,38.1964,38.1305,38.1964,36499.0
2019-09-06 12:50:00,46.36,46.39,46.33,46.38,50972.0,38.1964,38.2212,38.1717,38.2129,50972.0
2019-09-06 12:55:00,46.37,46.4,46.35,46.4,24699.0,38.2047,38.2294,38.1882,38.2294,24699.0
2019-09-06 13:00:00,46.39,46.43,46.37,46.43,22752.0,38.2212,38.2541,38.2047,38.2541,22752.0
2019-09-06 13:05:00,46.42,46.42,46.38,46.39,10120.0,38.2459,38.2459,38.2129,38.2212,10120.0
2019-09-06 13:10:00,46.39,46.42,46.36,46.42,29453.0,38.2212,38.2459,38.1964,38.2459,29453.0
2019-09-06 13:15:00,46.42,46.44,46.4,46.43,21161.0,38.2459,38.2624,38.2294,38.2541,21161.0
2019-09-06 13:20:00,46.42,46.46,46.41,46.45,25090.0,38.2459,38.2788,38.2376,38.2706,25090.0
2019-09-06 13:25:00,46.44,46.45,46.42,46.43,29091.0,38.2624,38.2706,38.2459,38.2541,29091.0
2019-09-06 13:30:00,46.43,46.45,46.39,46.4,19176.0,38.2541,38.2706,38.2212,38.2294,19176.0
2019-09-06 13:35:00,46.4,46.4,46.34,46.34,20537.0,38.2294,38.2294,38.18,38.18,20537.0
2019-09-06 13:40:00,46.34,46.35,46.3,46.32,28726.0,38.18,38.1882,38.147,38.1635,28726.0
2019-09-06 13:45:00,46.31,46.35,46.31,46.35,14651.0,38.1552,38.1882,38.1552,38.1882,14651.0
2019-09-06 13:50:00,46.34,46.38,46.32,46.38,36409.0,38.18,38.2129,38.1635,38.2129,36409.0
2019-09-06 13:55:00,46.38,46.39,46.34,46.35,17705.0,38.2129,38.2212,38.18,38.1882,17705.0
2019-09-06 14:00:00,46.35,46.36,46.31,46.32,24616.0,38.1882,38.1964,38.1552,38.1635,24616.0
2019-09-06 14:05:00,46.32,46.34,46.3,46.34,25471.0,38.1635,38.18,38.147,38.18,25471.0
2019-09-06 14:10:00,46.35,46.38,46.35,46.38,17349.0,38.1882,38.2129,38.1882,38.2129,17349.0
2019-09-06 14:15:00,46.37,46.38,46.34,46.37,18373.0,38.2047,38.2129,38.18,38.2047,18373.0
2019-09-06 14:20:00,46.37,46.38,46.33,46.34,18261.0,38.2047,38.2129,38.1717,38.18,18261.0
2019-09-06 14:25:00,46.34,46.35,46.29,46.31,26674.0,38.18,38.1882,38.1388,38.1552,26674.0
2019-09-06 14:30:00,46.31,46.35,46.29,46.35,41508.0,38.1552,38.1882,38.1388,38.1882,41508.0
2019-09-06 14:35:00,46.34,46.35,46.3,46.31,24592.0,38.18,38.1882,38.147,38.1552,24592.0
2019-09-06 14:40:00,46.31,46.31,46.27,46.29,29085.0,38.1552,38.1552,38.1223,38.1388,29085.0
2019-09-06 14:45:00,46.29,46.29,46.22,46.26,30633.0,38.1388,38.1388,38.0811,38.1141,30633.0
2019-09-06 14:50:00,46.26,46.27,46.2,46.21,32268.0,38.1141,38.1223,38.0646,38.0729,32268.0
2019-09-06 14:55:00,46.21,46.25,46.21,46.25,26338.0,38.0729,38.1058,38.0729,38.1058,26338.0
2019-09-06 15:00:00,46.25,46.27,46.22,46.23,30144.0,38.1058,38.1223,38.0811,38.0893,30144.0
2019-09-06 15:05:00,46.23,46.27,46.22,46.24,31290.0,38.0893,38.1223,38.0811,38.0976,31290.0
2019-09-06 15:10:00,46.24,46.27,46.22,46.27,34293.0,38.0976,38.1223,38.0811,38.1223,34293.0
2019-09-06 15:15:00,46.27,46.28,46.24,46.27,31426.0,38.1223,38.1305,38.0976,38.1223,31426.0
2019-09-06 15:20:00,46.27,46.31,46.26,46.28,29585.0,38.1223,38.1552,38.1141,38.1305,29585.0
2019-09-06 15:25:00,46.27,46.34,46.27,46.34,40232.0,38.1223,38.18,38.1223,38.18,40232.0
2019-09-06 15:30:00,46.34,46.4,46.34,46.38,83804.0,38.18,38.2294,38.18,38.2129,83804.0
2019-09-06 15:35:00,46.38,46.38,46.27,46.3,46662.0,38.2129,38.2129,38.1223,38.147,46662.0
2019-09-06 15:40:00,46.3,46.31,46.25,46.27,56341.0,38.147,38.1552,38.1058,38.1223,56341.0
2019-09-06 15:45:00,46.27,46.28,46.21,46.25,73826.0,38.1223,38.1305,38.0729,38.1058,73826.0
2019-09-06 15:50:00,46.26,46.27,46.23,46.23,117892.0,38.1141,38.1223,38.0893,38.0893,117892.0
2019-09-06 15:55:00,46.23,46.27,46.2,46.23,305384.0,38.0893,38.1223,38.0646,38.0893,305384.0
2019-09-09 09:30:00,46.64,46.64,45.75,45.9,531255.0,38.4271,38.4271,37.6939,37.8174,531255.0
2019-09-09 09:35:00,45.9,45.93,45.73,45.8,202619.0,37.8174,37.8422,37.6774,37.7351,202619.0
2019-09-09 09:40:00,45.8,45.91,45.78,45.83,122574.0,37.7351,37.8257,37.7186,37.7598,122574.0
2019-09-09 09:45:00,45.83,45.86,45.69,45.84,131329.0,37.7598,37.7845,37.6444,37.768,131329.0
2019-09-09 09:50:00,45.84,45.9,45.78,45.84,137054.0,37.768,37.8174,37.7186,37.768,137054.0
2019-09-09 09:55:00,45.84,45.93,45.79,45.8,167474.0,37.768,37.8422,37.7268,37.7351,167474.0
2019-09-09 10:00:00,45.8,46.0,45.8,45.91,216857.0,37.7351,37.8998,37.7351,37.8257,216857.0
2019-09-09 10:05:00,45.9,46.07,45.88,46.07,128461.0,37.8174,37.9575,37.801,37.9575,128461.0
2019-09-09 10:10:00,46.07,46.16,46.01,46.13,147479.0,37.9575,38.0317,37.9081,38.0069,147479.0
2019-09-09 10:15:00,46.12,46.16,46.07,46.15,120941.0,37.9987,38.0317,37.9575,38.0234,120941.0
2019-09-09 10:20:00,46.15,46.21,46.14,46.2,135836.0,38.0234,38.0729,38.0152,38.0646,135836.0
2019-09-09 10:25:00,46.19,46.19,46.06,46.14,162573.0,38.0564,38.0564,37.9493,38.0152,162573.0
2019-09-09 10:30:00,46.14,46.14,46.0,46.08,107554.0,38.0152,38.0152,37.8998,37.9658,107554.0
2019-09-09 10:35:00,46.09,46.11,46.04,46.07,94562.0,37.974,37.9905,37.9328,37.9575,94562.0
2019-09-09 10:40:00,46.08,46.14,46.03,46.05,130710.0,37.9658,38.0152,37.9246,37.941,130710.0
2019-09-09 10:45:00,46.05,46.09,46.01,46.07,74099.0,37.941,37.974,37.9081,37.9575,74099.0
2019-09-09 10:50:00,46.08,46.23,46.06,46.2,94921.0,37.9658,38.0893,37.9493,38.0646,94921.0
2019-09-09 10:55:00,46.2,46.28,46.19,46.25,67165.0,38.0646,38.1305,38.0564,38.1058,67165.0
2019-09-09 11:00:00,46.26,46.26,46.14,46.19,94637.0,38.1141,38.1141,38.0152,38.0564,94637.0
2019-09-09 11:05:00,46.18,46.2,46.11,46.15,85473.0,38.0481,38.0646,37.9905,38.0234,85473.0
2019-09-09 11:10:00,46.14,46.22,46.12,46.17,142316.0,38.0152,38.0811,37.9987,38.0399,142316.0
2019-09-09 11:15:00,46.16,46.19,46.07,46.08,81263.0,38.0317,38.0564,37.9575,37.9658,81263.0
2019-09-09 11:20:00,46.08,46.09,45.99,46.0,104917.0,37.9658,37.974,37.8916,37.8998,104917.0
2019-09-09 11:25:00,46.0,46.04,45.97,45.98,101350.0,37.8998,37.9328,37.8751,37.8834,101350.0
2019-09-09 11:30:00,45.98,46.01,45.95,45.98,71029.0,37.8834,37.9081,37.8586,37.8834,71029.0
2019-09-09 11:35:00,45.99,46.04,45.95,45.98,68377.0,37.8916,37.9328,37.8586,37.8834,68377.0
2019-09-09 11:40:00,45.98,46.01,45.96,45.98,94199.0,37.8834,37.9081,37.8669,37.8834,94199.0
2019-09-09 11:45:00,45.97,46.0,45.92,46.0,68996.0,37.8751,37.8998,37.8339,37.8998,68996.0
2019-09-09 11:50:00,45.99,46.01,45.93,45.98,60802.0,37.8916,37.9081,37.8422,37.8834,60802.0
2019-09-09 11:55:00,45.98,46.0,45.92,45.97,54739.0,37.8834,37.8998,37.8339,37.8751,54739.0
2019-09-09 12:00:00,45.97,46.01,45.91,45.93,67900.0,37.8751,37.9081,37.8257,37.8422,67900.0
2019-09-09 12:05:00,45.94,45.97,45.91,45.96,54319.0,37.8504,37.8751,37.8257,37.8669,54319.0
2019-09-09 12:10:00,45.97,46.05,45.96,46.03,52388.0,37.8751,37.941,37.8669,37.9246,52388.0
2019-09-09 12:15:00,46.03,46.09,46.0,46.02,56314.0,37.9246,37.974,37.8998,37.9163,56314.0
2019-09-09 12:20:00,46.02,46.08,46.02,46.08,58629.0,37.9163,37.9658,37.9163,37.9658,58629.0
2019-09-09 12:25:00,46.07,46.08,46.04,46.07,64197.0,37.9575,37.9658,37.9328,37.9575,64197.0
2019-09-09 12:30:00,46.07,46.11,46.03,46.1,42987.0,37.9575,37.9905,37.9246,37.9822,42987.0
2019-09-09 12:35:00,46.11,46.11,46.04,46.06,64505.0,37.9905,37.9905,37.9328,37.9493,64505.0
2019-09-09 12:40:00,46.06,46.12,46.06,46.12,37279.0,37.9493,37.9987,37.9493,37.9987,37279.0
2019-09-09 12:45:00,46.12,46.15,46.09,46.1,43674.0,37.9987,38.0234,37.974,37.9822,43674.0
2019-09-09 12:50:00,46.1,46.15,46.07,46.13,42045.0,37.9822,38.0234,37.9575,38.0069,42045.0
2019-09-09 12:55:00,46.13,46.2,46.12,46.2,34595.0,38.0069,38.0646,37.9987,38.0646,34595.0
2019-09-09 13:00:00,46.19,46.2,46.16,46.18,38038.0,38.0564,38.0646,38.0317,38.0481,38038.0
2019-09-09 13:05:00,46.18,46.18,46.14,46.17,36439.0,38.0481,38.0481,38.0152,38.0399,36439.0
2019-09-09 13:10:00,46.16,46.17,46.07,46.09,33384.0,38.0317,38.0399,37.9575,37.974,33384.0
2019-09-09 13:15:00,46.09,46.14,46.08,46.13,55914.0,37.974,38.0152,37.9658,38.0069,55914.0
2019-09-09 13:20:00,46.11,46.13,46.06,46.07,22885.0,37.9905,38.0069,37.9493,37.9575,22885.0
2019-09-09 13:25:00,46.06,46.08,46.05,46.05,37284.0,37.9493,37.9658,37.941,37.941,37284.0
2019-09-09 13:30:00,46.05,46.08,46.04,46.07,59185.0,37.941,37.9658,37.9328,37.9575,59185.0
2019-09-09 13:35:00,46.08,46.08,46.04,46.06,50168.0,37.9658,37.9658,37.9328,37.9493,50168.0
2019-09-09 13:40:00,46.07,46.09,46.02,46.08,59747.0,37.9575,37.974,37.9163,37.9658,59747.0
2019-09-09 13:45:00,46.06,46.1,46.05,46.09,37152.0,37.9493,37.9822,37.941,37.974,37152.0
2019-09-09 13:50:00,46.09,46.13,46.07,46.1,45895.0,37.974,38.0069,37.9575,37.9822,45895.0
2019-09-09 13:55:00,46.09,46.13,46.08,46.09,41424.0,37.974,38.0069,37.9658,37.974,41424.0
2019-09-09 14:00:00,46.09,46.17,46.09,46.15,50332.0,37.974,38.0399,37.974,38.0234,50332.0
2019-09-09 14:05:00,46.15,46.16,46.12,46.13,38872.0,38.0234,38.0317,37.9987,38.0069,38872.0
2019-09-09 14:10:00,46.14,46.2,46.13,46.2,45903.0,38.0152,38.0646,38.0069,38.0646,45903.0
2019-09-09 14:15:00,46.2,46.28,46.19,46.25,47888.0,38.0646,38.1305,38.0564,38.1058,47888.0
2019-09-09 14:20:00,46.25,46.29,46.23,46.27,62608.0,38.1058,38.1388,38.0893,38.1223,62608.0
2019-09-09 14:25:00,46.27,46.33,46.26,46.33,59994.0,38.1223,38.1717,38.1141,38.1717,59994.0
2019-09-09 14:30:00,46.32,46.47,46.32,46.44,81512.0,38.1635,38.2871,38.1635,38.2624,81512.0
2019-09-09 14:35:00,46.43,46.46,46.4,46.44,56837.0,38.2541,38.2788,38.2294,38.2624,56837.0
2019-09-09 14:40:00,46.44,46.45,46.41,46.45,65547.0,38.2624,38.2706,38.2376,38.2706,65547.0
2019-09-09 14:45:00,46.45,46.46,46.38,46.38,45590.0,38.2706,38.2788,38.2129,38.2129,45590.0
2019-09-09 14:50:00,46.39,46.39,46.35,46.35,60648.0,38.2212,38.2212,38.1882,38.1882,60648.0
2019-09-09 14:55:00,46.35,46.4,46.34,46.4,62522.0,38.1882,38.2294,38.18,38.2294,62522.0
2019-09-09 15:00:00,46.4,46.45,46.39,46.45,74114.0,38.2294,38.2706,38.2212,38.2706,74114.0
2019-09-09 15:05:00,46.44,46.44,46.38,46.42,57757.0,38.2624,38.2624,38.2129,38.2459,57757.0
2019-09-09 15:10:00,46.43,46.51,46.42,46.48,72833.0,38.2541,38.32,38.2459,38.2953,72833.0
2019-09-09 15:15:00,46.48,46.52,46.45,46.52,82659.0,38.2953,38.3283,38.2706,38.3283,82659.0
2019-09-09 15:20:00,46.52,46.54,46.49,46.51,71612.0,38.3283,38.3447,38.3036,38.32,71612.0
2019-09-09 15:25:00,46.51,46.54,46.49,46.51,72095.0,38.32,38.3447,38.3036,38.32,72095.0
2019-09-09 15:30:00,46.51,46.52,46.47,46.49,107475.0,38.32,38.3283,38.2871,38.3036,107475.0
2019-09-09 15:35:00,46.48,46.51,46.45,46.51,90760.0,38.2953,38.32,38.2706,38.32,90760.0
2019-09-09 15:40:00,46.5,46.53,46.44,46.45,122673.0,38.3118,38.3365,38.2624,38.2706,122673.0
2019-09-09 15:45:00,46.44,46.45,46.4,46.41,153049.0,38.2624,38.2706,38.2294,38.2376,153049.0
2019-09-09 15:50:00,46.4,46.43,46.36,46.38,211689.0,38.2294,38.2541,38.1964,38.2129,211689.0
2019-09-09 15:55:00,46.37,46.43,46.35,46.39,371686.0,38.2047,38.2541,38.1882,38.2212,371686.0
2019-09-10 09:30:00,46.69,46.98,46.53,46.95,125735.0,38.4683,38.7073,38.3365,38.6826,125735.0
2019-09-10 09:35:00,46.94,47.02,46.71,46.74,84235.0,38.6743,38.7402,38.4848,38.5095,84235.0
2019-09-10 09:40:00,46.74,46.75,46.48,46.62,58698.0,38.5095,38.5178,38.2953,38.4107,58698.0
2019-09-10 09:45:00,46.61,46.74,46.58,46.74,72518.0,38.4024,38.5095,38.3777,38.5095,72518.0
2019-09-10 09:50:00,46.72,46.72,46.55,46.61,58827.0,38.4931,38.4931,38.353,38.4024,58827.0
2019-09-10 09:55:00,46.62,46.7,46.6,46.68,45254.0,38.4107,38.4766,38.3942,38.4601,45254.0
2019-09-10 10:00:00,46.67,46.7,46.6,46.68,49666.0,38.4519,38.4766,38.3942,38.4601,49666.0
2019-09-10 10:05:00,46.69,46.71,46.63,46.64,60901.0,38.4683,38.4848,38.4189,38.4271,60901.0
2019-09-10 10:10:00,46.63,46.64,46.52,46.54,45322.0,38.4189,38.4271,38.3283,38.3447,45322.0
2019-09-10 10:15:00,46.54,46.59,46.45,46.48,46630.0,38.3447,38.3859,38.2706,38.2953,46630.0
2019-09-10 10:20:00,46.48,46.59,46.44,46.59,80690.0,38.2953,38.3859,38.2624,38.3859,80690.0
2019-09-10 10:25:00,46.58,46.62,46.55,46.59,39672.0,38.3777,38.4107,38.353,38.3859,39672.0
2019-09-10 10:30:00,46.6,46.61,46.48,46.48,43020.0,38.3942,38.4024,38.2953,38.2953,43020.0
2019-09-10 10:35:00,46.48,46.5,46.4,46.41,254915.0,38.2953,38.3118,38.2294,38.2376,254915.0
2019-09-10 10:40:00,46.42,46.52,46.41,46.51,70649.0,38.2459,38.3283,38.2376,38.32,70649.0
2019-09-10 10:45:00,46.52,46.53,46.47,46.48,31266.0,38.3283,38.3365,38.2871,38.2953,31266.0
2019-09-10 10:50:00,46.49,46.53,46.4,46.41,57666.0,38.3036,38.3365,38.2294,38.2376,57666.0
2019-09-10 10:55:00,46.41,46.45,46.38,46.42,56644.0,38.2376,38.2706,38.2129,38.2459,56644.0
2019-09-10 11:00:00,46.41,46.49,46.41,46.41,40856.0,38.2376,38.3036,38.2376,38.2376,40856.0
2019-09-10 11:05:00,46.42,46.51,46.4,46.5,88764.0,38.2459,38.32,38.2294,38.3118,88764.0
2019-09-10 11:10:00,46.5,46.65,46.49,46.62,64359.0,38.3118,38.4354,38.3036,38.4107,64359.0
2019-09-10 11:15:00,46.62,46.64,46.58,46.6,45673.0,38.4107,38.4271,38.3777,38.3942,45673.0
2019-09-10 11:20:00,46.61,46.66,46.58,46.62,39563.0,38.4024,38.4436,38.3777,38.4107,39563.0
2019-09-10 11:25:00,46.62,46.67,46.6,46.66,38472.0,38.4107,38.4519,38.3942,38.4436,38472.0
2019-09-10 11:30:00,46.65,46.8,46.65,46.75,73874.0,38.4354,38.559,38.4354,38.5178,73874.0
2019-09-10 11:35:00,46.75,46.83,46.74,46.79,55279.0,38.5178,38.5837,38.5095,38.5507,55279.0
2019-09-10 11:40:00,46.79,46.87,46.77,46.86,35080.0,38.5507,38.6166,38.5342,38.6084,35080.0
2019-09-10 11:45:00,46.86,47.04,46.84,46.97,119862.0,38.6084,38.7567,38.5919,38.699,119862.0
2019-09-10 11:50:00,46.96,47.08,46.94,47.02,86678.0,38.6908,38.7897,38.6743,38.7402,86678.0
2019-09-10 11:55:00,47.02,47.03,46.95,46.96,78666.0,38.7402,38.7485,38.6826,38.6908,78666.0
2019-09-10 12:00:00,46.96,47.0,46.84,46.88,79895.0,38.6908,38.7237,38.5919,38.6249,79895.0
2019-09-10 12:05:00,46.88,46.96,46.85,46.96,50708.0,38.6249,38.6908,38.6002,38.6908,50708.0
2019-09-10 12:10:00,46.95,47.0,46.93,46.94,74776.0,38.6826,38.7237,38.6661,38.6743,74776.0
2019-09-10 12:15:00,46.94,46.98,46.93,46.96,53291.0,38.6743,38.7073,38.6661,38.6908,53291.0
2019-09-10 12:20:00,46.96,47.0,46.94,46.95,43054.0,38.6908,38.7237,38.6743,38.6826,43054.0
2019-09-10 12:25:00,46.95,46.97,46.94,46.96,49565.0,38.6826,38.699,38.6743,38.6908,49565.0
2019-09-10 12:30:00,46.96,46.99,46.96,46.97,55566.0,38.6908,38.7155,38.6908,38.699,55566.0
2019-09-10 12:35:00,46.97,46.99,46.95,46.97,71607.0,38.699,38.7155,38.6826,38.699,71607.0
2019-09-10 12:40:00,46.97,47.0,46.95,46.96,121686.0,38.699,38.7237,38.6826,38.6908,121686.0
2019-09-10 12:45:00,46.96,47.05,46.94,46.99,92977.0,38.6908,38.7649,38.6743,38.7155,92977.0
2019-09-10 12:50:00,47.0,47.06,46.99,47.03,56559.0,38.7237,38.7732,38.7155,38.7485,56559.0
2019-09-10 12:55:00,47.03,47.03,46.96,46.99,77949.0,38.7485,38.7485,38.6908,38.7155,77949.0
2019-09-10 13:00:00,46.99,47.01,46.96,46.98,98449.0,38.7155,38.732,38.6908,38.7073,98449.0
2019-09-10 13:05:00,46.98,47.0,46.97,46.99,64491.0,38.7073,38.7237,38.699,38.7155,64491.0
2019-09-10 13:10:00,46.99,47.04,46.99,47.01,74928.0,38.7155,38.7567,38.7155,38.732,74928.0
2019-09-10 13:15:00,47.02,47.02,46.97,47.02,71600.0,38.7402,38.7402,38.699,38.7402,71600.0
2019-09-10 13:20:00,47.02,47.16,47.02,47.11,99037.0,38.7402,38.8556,38.7402,38.8144,99037.0
2019-09-10 13:25:00,47.11,47.15,47.1,47.12,22723.0,38.8144,38.8473,38.8061,38.8226,22723.0
2019-09-10 13:30:00,47.11,47.2,47.11,47.18,43582.0,38.8144,38.8885,38.8144,38.8721,43582.0
2019-09-10 13:35:00,47.17,47.21,47.15,47.18,49929.0,38.8638,38.8968,38.8473,38.8721,49929.0
2019-09-10 13:40:00,47.18,47.18,47.13,47.14,34605.0,38.8721,38.8721,38.8309,38.8391,34605.0
2019-09-10 13:45:00,47.14,47.18,47.12,47.16,60140.0,38.8391,38.8721,38.8226,38.8556,60140.0
2019-09-10 13:50:00,47.16,47.21,47.16,47.18,40524.0,38.8556,38.8968,38.8556,38.8721,40524.0
2019-09-10 13:55:00,47.19,47.22,47.16,47.16,78639.0,38.8803,38.905,38.8556,38.8556,78639.0
2019-09-10 14:00:00,47.16,47.2,47.14,47.15,77127.0,38.8556,38.8885,38.8391,38.8473,77127.0
2019-09-10 14:05:00,47.15,47.22,47.15,47.19,70213.0,38.8473,38.905,38.8473,38.8803,70213.0
2019-09-10 14:10:00,47.19,47.22,47.18,47.2,55044.0,38.8803,38.905,38.8721,38.8885,55044.0
2019-09-10 14:15:00,47.2,47.25,47.18,47.22,88924.0,38.8885,38.9297,38.8721,38.905,88924.0
2019-09-10 14:20:00,47.22,47.26,47.19,47.26,60729.0,38.905,38.938,38.8803,38.938,60729.0
2019-09-10 14:25:00,47.26,47.29,47.25,47.27,69015.0,38.938,38.9627,38.9297,38.9462,69015.0
2019-09-10 14:30:00,47.26,47.27,47.2,47.21,49185.0,38.938,38.9462,38.8885,38.8968,49185.0
2019-09-10 14:35:00,47.22,47.24,47.18,47.21,79356.0,38.905,38.9215,38.8721,38.8968,79356.0
2019-09-10 14:40:00,47.21,47.22,47.17,47.18,141728.0,38.8968,38.905,38.8638,38.8721,141728.0
2019-09-10 14:45:00,47.18,47.19,47.13,47.14,63021.0,38.8721,38.8803,38.8309,38.8391,63021.0
2019-09-10 14:50:00,47.13,47.16,47.1,47.16,66187.0,38.8309,38.8556,38.8061,38.8556,66187.0
2019-09-10 14:55:00,47.16,47.19,47.13,47.16,45293.0,38.8556,38.8803,38.8309,38.8556,45293.0
2019-09-10 15:00:00,47.17,47.24,47.17,47.24,48843.0,38.8638,38.9215,38.8638,38.9215,48843.0
2019-09-10 15:05:00,47.24,47.24,47.11,47.13,70175.0,38.9215,38.9215,38.8144,38.8309,70175.0
2019-09-10 15:10:00,47.13,47.2,47.11,47.19,102781.0,38.8309,38.8885,38.8144,38.8803,102781.0
2019-09-10 15:15:00,47.19,47.24,47.18,47.23,49623.0,38.8803,38.9215,38.8721,38.9132,49623.0
2019-09-10 15:20:00,47.23,47.25,47.19,47.23,68515.0,38.9132,38.9297,38.8803,38.9132,68515.0
2019-09-10 15:25:00,47.23,47.29,47.22,47.26,55853.0,38.9132,38.9627,38.905,38.938,55853.0
2019-09-10 15:30:00,47.26,47.3,47.23,47.25,72648.0,38.938,38.9709,38.9132,38.9297,72648.0
2019-09-10 15:35:00,47.26,47.26,47.19,47.2,104502.0,38.938,38.938,38.8803,38.8885,104502.0
2019-09-10 15:40:00,47.2,47.25,47.2,47.23,107068.0,38.8885,38.9297,38.8885,38.9132,107068.0
2019-09-10 15:45:00,47.23,47.26,47.2,47.26,98571.0,38.9132,38.938,38.8885,38.938,98571.0
2019-09-10 15:50:00,47.26,47.33,47.25,47.33,221032.0,38.938,38.9956,38.9297,38.9956,221032.0
2019-09-10 15:55:00,47.33,47.42,47.28,47.41,600332.0,38.9956,39.0698,38.9544,39.0616,600332.0
2019-09-11 09:30:00,47.5,47.61,47.09,47.09,87704.0,39.1357,39.2263,38.7979,38.7979,87704.0
2019-09-11 09:35:00,47.09,47.11,46.71,46.84,85716.0,38.7979,38.8144,38.4848,38.5919,85716.0
2019-09-11 09:40:00,46.85,47.05,46.75,47.05,66642.0,38.6002,38.7649,38.5178,38.7649,66642.0
2019-09-11 09:45:00,47.06,47.25,47.06,47.17,62730.0,38.7732,38.9297,38.7732,38.8638,62730.0
2019-09-11 09:50:00,47.17,47.31,47.17,47.26,88773.0,38.8638,38.9792,38.8638,38.938,88773.0
2019-09-11 09:55:00,47.26,47.26,47.11,47.16,66325.0,38.938,38.938,38.8144,38.8556,66325.0
2019-09-11 10:00:00,47.17,47.25,47.14,47.23,65707.0,38.8638,38.9297,38.8391,38.9132,65707.0
2019-09-11 10:05:00,47.23,47.32,47.19,47.23,58582.0,38.9132,38.9874,38.8803,38.9132,58582.0
2019-09-11 10:10:00,47.23,47.25,47.18,47.21,79323.0,38.9132,38.9297,38.8721,38.8968,79323.0
2019-09-11 10:15:00,47.21,47.33,47.2,47.31,117647.0,38.8968,38.9956,38.8885,38.9792,117647.0
2019-09-11 10:20:00,47.32,47.34,47.26,47.27,76324.0,38.9874,39.0039,38.938,38.9462,76324.0
2019-09-11 10:25:00,47.26,47.32,47.22,47.27,55283.0,38.938,38.9874,38.905,38.9462,55283.0
2019-09-11 10:30:00,47.26,47.36,47.24,47.25,51608.0,38.938,39.0204,38.9215,38.9297,51608.0
2019-09-11 10:35:00,47.25,47.31,47.22,47.26,45104.0,38.9297,38.9792,38.905,38.938,45104.0
2019-09-11 10:40:00,47.27,47.39,47.24,47.38,48420.0,38.9462,39.0451,38.9215,39.0368,48420.0
2019-09-11 10:45:00,47.38,47.38,47.26,47.28,52718.0,39.0368,39.0368,38.938,38.9544,52718.0
2019-09-11 10:50:00,47.27,47.37,47.26,47.34,51855.0,38.9462,39.0286,38.938,39.0039,51855.0
2019-09-11 10:55:00,47.34,47.34,47.29,47.31,36804.0,39.0039,39.0039,38.9627,38.9792,36804.0
2019-09-11 11:00:00,47.31,47.43,47.3,47.43,82582.0,38.9792,39.078,38.9709,39.078,82582.0
2019-09-11 11:05:00,47.43,47.45,47.37,47.39,55390.0,39.078,39.0945,39.0286,39.0451,55390.0
2019-09-11 11:10:00,47.39,47.39,47.31,47.35,42359.0,39.0451,39.0451,38.9792,39.0121,42359.0
2019-09-11 11:15:00,47.35,47.42,47.34,47.4,43269.0,39.0121,39.0698,39.0039,39.0533,43269.0
2019-09-11 11:20:00,47.39,47.43,47.35,47.38,35745.0,39.0451,39.078,39.0121,39.0368,35745.0
2019-09-11 11:25:00,47.37,47.42,47.3,47.32,49724.0,39.0286,39.0698,38.9709,38.9874,49724.0
2019-09-11 11:30:00,47.32,47.37,47.28,47.36,56653.0,38.9874,39.0286,38.9544,39.0204,56653.0
2019-09-11 11:35:00,47.35,47.36,47.22,47.25,38195.0,39.0121,39.0204,38.905,38.9297,38195.0
2019-09-11 11:40:00,47.24,47.25,47.18,47.22,49055.0,38.9215,38.9297,38.8721,38.905,49055.0
2019-09-11 11:45:00,47.21,47.22,47.16,47.21,28459.0,38.8968,38.905,38.8556,38.8968,28459.0
2019-09-11 11:50:00,47.21,47.23,47.13,47.23,49489.0,38.8968,38.9132,38.8309,38.9132,49489.0
2019-09-11 11:55:00,47.23,47.25,47.19,47.23,34286.0,38.9132,38.9297,38.8803,38.9132,34286.0
2019-09-11 12:00:00,47.23,47.26,47.21,47.23,30688.0,38.9132,38.938,38.8968,38.9132,30688.0
2019-09-11 12:05:00,47.24,47.27,47.15,47.15,29227.0,38.9215,38.9462,38.8473,38.8473,29227.0
2019-09-11 12:10:00,47.16,47.18,47.12,47.14,28927.0,38.8556,38.8721,38.8226,38.8391,28927.0
2019-09-11 12:15:00,47.13,47.16,47.07,47.16,32496.0,38.8309,38.8556,38.7814,38.8556,32496.0
2019-09-11 12:20:00,47.15,47.17,47.1,47.13,23544.0,38.8473,38.8638,38.8061,38.8309,23544.0
2019-09-11 12:25:00,47.14,47.14,47.09,47.12,24971.0,38.8391,38.8391,38.7979,38.8226,24971.0
2019-09-11 12:30:00,47.12,47.12,47.06,47.07,19606.0,38.8226,38.8226,38.7732,38.7814,19606.0
2019-09-11 12:35:00,47.06,47.09,47.04,47.09,24863.0,38.7732,38.7979,38.7567,38.7979,24863.0
2019-09-11 12:40:00,47.08,47.12,47.06,47.11,133523.0,38.7897,38.8226,38.7732,38.8144,133523.0
2019-09-11 12:45:00,47.11,47.11,47.05,47.05,29079.0,38.8144,38.8144,38.7649,38.7649,29079.0
2019-09-11 12:50:00,47.05,47.15,47.05,47.13,27757.0,38.7649,38.8473,38.7649,38.8309,27757.0
2019-09-11 12:55:00,47.13,47.18,47.11,47.12,34842.0,38.8309,38.8721,38.8144,38.8226,34842.0
2019-09-11 13:00:00,47.12,47.17,47.11,47.16,27846.0,38.8226,38.8638,38.8144,38.8556,27846.0
2019-09-11 13:05:00,47.17,47.19,47.14,47.16,19726.0,38.8638,38.8803,38.8391,38.8556,19726.0
2019-09-11 13:10:00,47.16,47.25,47.16,47.24,30480.0,38.8556,38.9297,38.8556,38.9215,30480.0
2019-09-11 13:15:00,47.24,47.25,47.2,47.23,33160.0,38.9215,38.9297,38.8885,38.9132,33160.0
2019-09-11 13:20:00,47.23,47.31,47.23,47.29,19166.0,38.9132,38.9792,38.9132,38.9627,19166.0
2019-09-11 13:25:00,47.29,47.32,47.27,47.27,23103.0,38.9627,38.9874,38.9462,38.9462,23103.0
2019-09-11 13:30:00,47.27,47.34,47.26,47.34,30042.0,38.9462,39.0039,38.938,39.0039,30042.0
2019-09-11 13:35:00,47.33,47.39,47.31,47.39,28282.0,38.9956,39.0451,38.9792,39.0451,28282.0
2019-09-11 13:40:00,47.38,47.43,47.37,47.39,27546.0,39.0368,39.078,39.0286,39.0451,27546.0
2019-09-11 13:45:00,47.38,47.4,47.35,47.38,15457.0,39.0368,39.0533,39.0121,39.0368,15457.0
2019-09-11 13:50:00,47.38,47.4,47.35,47.38,57620.0,39.0368,39.0533,39.0121,39.0368,57620.0
2019-09-11 13:55:00,47.38,47.41,47.35,47.41,36086.0,39.0368,39.0616,39.0121,39.0616,36086.0
2019-09-11 14:00:00,47.4,47.48,47.39,47.48,31847.0,39.0533,39.1192,39.0451,39.1192,31847.0
2019-09-11 14:05:00,47.48,47.53,47.47,47.48,39055.0,39.1192,39.1604,39.111,39.1192,39055.0
2019-09-11 14:10:00,47.48,47.49,47.44,47.45,37215.0,39.1192,39.1275,39.0863,39.0945,37215.0
2019-09-11 14:15:00,47.45,47.51,47.44,47.51,28414.0,39.0945,39.1439,39.0863,39.1439,28414.0
2019-09-11 14:20:00,47.52,47.53,47.49,47.49,26217.0,39.1522,39.1604,39.1275,39.1275,26217.0
2019-09-11 14:25:00,47.49,47.54,47.48,47.5,53525.0,39.1275,39.1687,39.1192,39.1357,53525.0
2019-09-11 14:30:00,47.5,47.56,47.5,47.55,36876.0,39.1357,39.1851,39.1357,39.1769,36876.0
2019-09-11 14:35:00,47.56,47.57,47.49,47.49,42391.0,39.1851,39.1934,39.1275,39.1275,42391.0
2019-09-11 14:40:00,47.49,47.51,47.46,47.47,35328.0,39.1275,39.1439,39.1027,39.111,35328.0
2019-09-11 14:45:00,47.48,47.48,47.44,47.46,32341.0,39.1192,39.1192,39.0863,39.1027,32341.0
2019-09-11 14:50:00,47.46,47.49,47.42,47.49,24920.0,39.1027,39.1275,39.0698,39.1275,24920.0
2019-09-11 14:55:00,47.48,47.57,47.48,47.57,67251.0,39.1192,39.1934,39.1192,39.1934,67251.0
2019-09-11 15:00:00,47.57,47.62,47.56,47.61,46356.0,39.1934,39.2346,39.1851,39.2263,46356.0
2019-09-11 15:05:00,47.62,47.65,47.6,47.61,44516.0,39.2346,39.2593,39.2181,39.2263,44516.0
2019-09-11 15:10:00,47.61,47.64,47.6,47.63,41007.0,39.2263,39.251,39.2181,39.2428,41007.0
2019-09-11 15:15:00,47.63,47.67,47.62,47.66,45866.0,39.2428,39.2758,39.2346,39.2675,45866.0
2019-09-11 15:20:00,47.66,47.75,47.66,47.71,140118.0,39.2675,39.3417,39.2675,39.3087,140118.0
2019-09-11 15:25:00,47.72,47.74,47.7,47.73,64397.0,39.317,39.3334,39.3005,39.3252,64397.0
2019-09-11 15:30:00,47.73,47.8,47.73,47.77,93687.0,39.3252,39.3829,39.3252,39.3582,93687.0
2019-09-11 15:35:00,47.76,47.82,47.75,47.8,128269.0,39.3499,39.3994,39.3417,39.3829,128269.0
2019-09-11 15:40:00,47.8,47.81,47.76,47.76,93321.0,39.3829,39.3911,39.3499,39.3499,93321.0
2019-09-11 15:45:00,47.76,47.81,47.73,47.8,143301.0,39.3499,39.3911,39.3252,39.3829,143301.0
2019-09-11 15:50:00,47.8,47.88,47.79,47.88,259302.0,39.3829,39.4488,39.3746,39.4488,259302.0
2019-09-11 15:55:00,47.88,47.99,47.84,47.97,541707.0,39.4488,39.5394,39.4158,39.5229,541707.0
2019-09-12 09:30:00,47.46,47.5,46.85,46.87,125018.0,39.1027,39.1357,38.6002,38.6166,125018.0
2019-09-12 09:35:00,46.88,47.12,46.77,47.12,87462.0,38.6249,38.8226,38.5342,38.8226,87462.0
2019-09-12 09:40:00,47.12,47.26,47.06,47.2,77164.0,38.8226,38.938,38.7732,38.8885,77164.0
2019-09-12 09:45:00,47.2,47.25,47.04,47.05,62457.0,38.8885,38.9297,38.7567,38.7649,62457.0
2019-09-12 09:50:00,47.05,47.2,46.98,47.2,208247.0,38.7649,38.8885,38.7073,38.8885,208247.0
2019-09-12 09:55:00,47.21,47.33,47.15,47.29,63903.0,38.8968,38.9956,38.8473,38.9627,63903.0
2019-09-12 10:00:00,47.29,47.33,47.15,47.33,45653.0,38.9627,38.9956,38.8473,38.9956,45653.0
2019-09-12 10:05:00,47.33,47.35,47.23,47.3,43939.0,38.9956,39.0121,38.9132,38.9709,43939.0
2019-09-12 10:10:00,47.3,47.8,47.29,47.77,164548.0,38.9709,39.3829,38.9627,39.3582,164548.0
2019-09-12 10:15:00,47.77,47.81,47.5,47.54,39940.0,39.3582,39.3911,39.1357,39.1687,39940.0
2019-09-12 10:20:00,47.53,47.62,47.46,47.6,42987.0,39.1604,39.2346,39.1027,39.2181,42987.0
2019-09-12 10:25:00,47.6,47.72,47.59,47.66,43850.0,39.2181,39.317,39.2099,39.2675,43850.0
2019-09-12 10:30:00,47.67,47.73,47.56,47.57,57471.0,39.2758,39.3252,39.1851,39.1934,57471.0
2019-09-12 10:35:00,47.57,47.65,47.49,47.6,58269.0,39.1934,39.2593,39.1275,39.2181,58269.0
2019-09-12 10:40:00,47.6,47.62,47.49,47.59,72795.0,39.2181,39.2346,39.1275,39.2099,72795.0
2019-09-12 10:45:00,47.6,47.66,47.57,47.65,85544.0,39.2181,39.2675,39.1934,39.2593,85544.0
2019-09-12 10:50:00,47.65,47.72,47.29,47.32,212107.0,39.2593,39.317,38.9627,38.9874,212107.0
2019-09-12 10:55:00,47.31,47.39,47.17,47.21,38691.0,38.9792,39.0451,38.8638,38.8968,38691.0
2019-09-12 11:00:00,47.2,47.25,47.11,47.23,61670.0,38.8885,38.9297,38.8144,38.9132,61670.0
2019-09-12 11:05:00,47.22,47.34,47.18,47.34,47475.0,38.905,39.0039,38.8721,39.0039,47475.0
2019-09-12 11:10:00,47.34,47.39,47.33,47.37,46160.0,39.0039,39.0451,38.9956,39.0286,46160.0
2019-09-12 11:15:00,47.38,47.49,47.38,47.45,30703.0,39.0368,39.1275,39.0368,39.0945,30703.0
2019-09-12 11:20:00,47.45,47.56,47.45,47.55,38905.0,39.0945,39.1851,39.0945,39.1769,38905.0
2019-09-12 11:25:00,47.54,47.62,47.54,47.58,47041.0,39.1687,39.2346,39.1687,39.2016,47041.0
2019-09-12 11:30:00,47.59,47.6,47.54,47.55,26617.0,39.2099,39.2181,39.1687,39.1769,26617.0
2019-09-12 11:35:00,47.55,47.58,47.52,47.56,27552.0,39.1769,39.2016,39.1522,39.1851,27552.0
2019-09-12 11:40:00,47.57,47.68,47.57,47.68,25100.0,39.1934,39.284,39.1934,39.284,25100.0
2019-09-12 11:45:00,47.68,47.71,47.63,47.69,26933.0,39.284,39.3087,39.2428,39.2922,26933.0
2019-09-12 11:50:00,47.7,47.7,47.61,47.61,28039.0,39.3005,39.3005,39.2263,39.2263,28039.0
2019-09-12 11:55:00,47.61,47.72,47.59,47.7,36037.0,39.2263,39.317,39.2099,39.3005,36037.0
2019-09-12 12:00:00,47.7,47.75,47.66,47.7,22961.0,39.3005,39.3417,39.2675,39.3005,22961.0
2019-09-12 12:05:00,47.7,47.74,47.69,47.73,25297.0,39.3005,39.3334,39.2922,39.3252,25297.0
2019-09-12 12:10:00,47.74,47.74,47.66,47.72,22427.0,39.3334,39.3334,39.2675,39.317,22427.0
2019-09-12 12:15:00,47.71,47.8,47.7,47.8,32403.0,39.3087,39.3829,39.3005,39.3829,32403.0
2019-09-12 12:20:00,47.8,47.85,47.79,47.83,43691.0,39.3829,39.4241,39.3746,39.4076,43691.0
2019-09-12 12:25:00,47.83,47.9,47.82,47.83,29794.0,39.4076,39.4653,39.3994,39.4076,29794.0
2019-09-12 12:30:00,47.83,47.89,47.8,47.87,35506.0,39.4076,39.457,39.3829,39.4405,35506.0
2019-09-12 12:35:00,47.88,47.91,47.85,47.89,33973.0,39.4488,39.4735,39.4241,39.457,33973.0
2019-09-12 12:40:00,47.89,47.93,47.89,47.91,23709.0,39.457,39.49,39.457,39.4735,23709.0
2019-09-12 12:45:00,47.91,47.93,47.89,47.9,25469.0,39.4735,39.49,39.457,39.4653,25469.0
2019-09-12 12:50:00,47.89,47.93,47.88,47.91,23644.0,39.457,39.49,39.4488,39.4735,23644.0
2019-09-12 12:55:00,47.91,47.93,47.89,47.91,25777.0,39.4735,39.49,39.457,39.4735,25777.0
2019-09-12 13:00:00,47.91,48.0,47.9,47.95,48459.0,39.4735,39.5477,39.4653,39.5065,48459.0
2019-09-12 13:05:00,47.96,47.97,47.84,47.87,57775.0,39.5147,39.5229,39.4158,39.4405,57775.0
2019-09-12 13:10:00,47.88,47.92,47.84,47.88,34574.0,39.4488,39.4817,39.4158,39.4488,34574.0
2019-09-12 13:15:00,47.89,47.94,47.87,47.9,33013.0,39.457,39.4982,39.4405,39.4653,33013.0
2019-09-12 13:20:00,47.91,47.94,47.91,47.93,33054.0,39.4735,39.4982,39.4735,39.49,33054.0
2019-09-12 13:25:00,47.93,47.97,47.92,47.96,27722.0,39.49,39.5229,39.4817,39.5147,27722.0
2019-09-12 13:30:00,47.96,48.02,47.95,48.0,44619.0,39.5147,39.5641,39.5065,39.5477,44619.0
2019-09-12 13:35:00,48.0,48.01,47.91,47.93,19375.0,39.5477,39.5559,39.4735,39.49,19375.0
2019-09-12 13:40:00,47.93,47.95,47.86,47.9,35685.0,39.49,39.5065,39.4323,39.4653,35685.0
2019-09-12 13:45:00,47.89,47.94,47.87,47.88,27374.0,39.457,39.4982,39.4405,39.4488,27374.0
2019-09-12 13:50:00,47.89,47.95,47.89,47.95,23416.0,39.457,39.5065,39.457,39.5065,23416.0
2019-09-12 13:55:00,47.95,47.98,47.92,47.96,36623.0,39.5065,39.5312,39.4817,39.5147,36623.0
2019-09-12 14:00:00,47.95,47.95,47.89,47.95,40171.0,39.5065,39.5065,39.457,39.5065,40171.0
2019-09-12 14:05:00,47.94,47.96,47.89,47.95,27184.0,39.4982,39.5147,39.457,39.5065,27184.0
2019-09-12 14:10:00,47.95,47.97,47.91,47.94,27305.0,39.5065,39.5229,39.4735,39.4982,27305.0
2019-09-12 14:15:00,47.94,47.95,47.91,47.93,26279.0,39.4982,39.5065,39.4735,39.49,26279.0
2019-09-12 14:20:00,47.93,47.94,47.88,47.92,46380.0,39.49,39.4982,39.4488,39.4817,46380.0
2019-09-12 14:25:00,47.92,47.95,47.89,47.91,31222.0,39.4817,39.5065,39.457,39.4735,31222.0
2019-09-12 14:30:00,47.91,47.96,47.89,47.94,36132.0,39.4735,39.5147,39.457,39.4982,36132.0
2019-09-12 14:35:00,47.95,48.03,47.94,48.03,42662.0,39.5065,39.5724,39.4982,39.5724,42662.0
2019-09-12 14:40:00,48.02,48.11,48.02,48.08,125636.0,39.5641,39.6383,39.5641,39.6136,125636.0
2019-09-12 14:45:00,48.08,48.1,48.05,48.09,45063.0,39.6136,39.63,39.5889,39.6218,45063.0
2019-09-12 14:50:00,48.09,48.13,48.06,48.09,52000.0,39.6218,39.6548,39.5971,39.6218,52000.0
2019-09-12 14:55:00,48.08,48.09,48.01,48.03,39898.0,39.6136,39.6218,39.5559,39.5724,39898.0
2019-09-12 15:00:00,48.03,48.06,47.98,47.99,65933.0,39.5724,39.5971,39.5312,39.5394,65933.0
2019-09-12 15:05:00,48.0,48.01,47.97,47.98,46479.0,39.5477,39.5559,39.5229,39.5312,46479.0
2019-09-12 15:10:00,47.98,48.01,47.97,48.01,31406.0,39.5312,39.5559,39.5229,39.5559,31406.0
2019-09-12 15:15:00,48.0,48.04,47.99,48.01,47304.0,39.5477,39.5806,39.5394,39.5559,47304.0
2019-09-12 15:20:00,48.02,48.05,48.01,48.04,56090.0,39.5641,39.5889,39.5559,39.5806,56090.0
2019-09-12 15:25:00,48.04,48.07,48.02,48.03,50130.0,39.5806,39.6053,39.5641,39.5724,50130.0
2019-09-12 15:30:00,48.02,48.05,47.99,48.02,70538.0,39.5641,39.5889,39.5394,39.5641,70538.0
2019-09-12 15:35:00,48.02,48.03,47.96,48.0,70289.0,39.5641,39.5724,39.5147,39.5477,70289.0
2019-09-12 15:40:00,47.99,48.0,47.94,48.0,85133.0,39.5394,39.5477,39.4982,39.5477,85133.0
2019-09-12 15:45:00,48.0,48.02,47.92,47.92,97658.0,39.5477,39.5641,39.4817,39.4817,97658.0
2019-09-12 15:50:00,47.92,47.99,47.91,47.98,140488.0,39.4817,39.5394,39.4735,39.5312,140488.0
2019-09-12 15:55:00,47.97,48.01,47.87,47.88,399171.0,39.5229,39.5559,39.4405,39.4488,399171.0
2019-09-13 09:30:00,48.4,48.65,48.24,48.48,142705.0,39.8772,40.0832,39.7454,39.9431,142705.0
2019-09-13 09:35:00,48.49,48.62,48.48,48.52,71408.0,39.9514,40.0585,39.9431,39.9761,71408.0
2019-09-13 09:40:00,48.53,48.57,48.3,48.31,56878.0,39.9843,40.0173,39.7948,39.8031,56878.0
2019-09-13 09:45:00,48.31,48.33,48.23,48.32,43891.0,39.8031,39.8195,39.7372,39.8113,43891.0
2019-09-13 09:50:00,48.32,48.33,48.21,48.26,33688.0,39.8113,39.8195,39.7207,39.7619,33688.0
2019-09-13 09:55:00,48.25,48.28,48.06,48.12,74217.0,39.7536,39.7784,39.5971,39.6465,74217.0
2019-09-13 10:00:00,48.11,48.27,48.11,48.18,54458.0,39.6383,39.7701,39.6383,39.696,54458.0
2019-09-13 10:05:00,48.18,48.19,48.06,48.07,89375.0,39.696,39.7042,39.5971,39.6053,89375.0
2019-09-13 10:10:00,48.07,48.24,48.06,48.13,54907.0,39.6053,39.7454,39.5971,39.6548,54907.0
2019-09-13 10:15:00,48.12,48.26,48.11,48.24,89905.0,39.6465,39.7619,39.6383,39.7454,89905.0
2019-09-13 10:20:00,48.25,48.34,48.21,48.34,44882.0,39.7536,39.8278,39.7207,39.8278,44882.0
2019-09-13 10:25:00,48.34,48.43,48.32,48.35,40774.0,39.8278,39.9019,39.8113,39.836,40774.0
2019-09-13 10:30:00,48.35,48.36,48.3,48.35,39286.0,39.836,39.8443,39.7948,39.836,39286.0
2019-09-13 10:35:00,48.36,48.37,48.27,48.28,59489.0,39.8443,39.8525,39.7701,39.7784,59489.0
2019-09-13 10:40:00,48.28,48.35,48.26,48.33,36517.0,39.7784,39.836,39.7619,39.8195,36517.0
2019-09-13 10:45:00,48.32,48.36,48.3,48.35,32250.0,39.8113,39.8443,39.7948,39.836,32250.0
2019-09-13 10:50:00,48.36,48.43,48.35,48.41,46641.0,39.8443,39.9019,39.836,39.8855,46641.0
2019-09-13 10:55:00,48.42,48.43,48.36,48.43,27782.0,39.8937,39.9019,39.8443,39.9019,27782.0
2019-09-13 11:00:00,48.43,48.48,48.42,48.44,44453.0,39.9019,39.9431,39.8937,39.9102,44453.0
2019-09-13 11:05:00,48.45,48.53,48.44,48.5,54632.0,39.9184,39.9843,39.9102,39.9596,54632.0
2019-09-13 11:10:00,48.51,48.56,48.5,48.52,94798.0,39.9679,40.009,39.9596,39.9761,94798.0
2019-09-13 11:15:00,48.53,48.57,48.48,48.52,74386.0,39.9843,40.0173,39.9431,39.9761,74386.0
2019-09-13 11:20:00,48.51,48.55,48.48,48.53,81003.0,39.9679,40.0008,39.9431,39.9843,81003.0
2019-09-13 11:25:00,48.54,48.56,48.47,48.5,167494.0,39.9926,40.009,39.9349,39.9596,167494.0
2019-09-13 11:30:00,48.49,48.54,48.49,48.54,94231.0,39.9514,39.9926,39.9514,39.9926,94231.0
2019-09-13 11:35:00,48.54,48.65,48.54,48.62,85157.0,39.9926,40.0832,39.9926,40.0585,85157.0
2019-09-13 11:40:00,48.62,48.71,48.61,48.7,90344.0,40.0585,40.1326,40.0502,40.1244,90344.0
2019-09-13 11:45:00,48.7,48.72,48.66,48.72,65226.0,40.1244,40.1409,40.0914,40.1409,65226.0
2019-09-13 11:50:00,48.72,48.72,48.66,48.7,78146.0,40.1409,40.1409,40.0914,40.1244,78146.0
2019-09-13 11:55:00,48.71,48.71,48.62,48.63,116952.0,40.1326,40.1326,40.0585,40.0667,116952.0
2019-09-13 12:00:00,48.63,48.71,48.62,48.71,69068.0,40.0667,40.1326,40.0585,40.1326,69068.0
2019-09-13 12:05:00,48.71,48.76,48.69,48.71,36398.0,40.1326,40.1738,40.1162,40.1326,36398.0
2019-09-13 12:10:00,48.71,48.75,48.69,48.75,39925.0,40.1326,40.1656,40.1162,40.1656,39925.0
2019-09-13 12:15:00,48.75,48.75,48.72,48.73,35988.0,40.1656,40.1656,40.1409,40.1491,35988.0
2019-09-13 12:20:00,48.73,48.73,48.64,48.64,34921.0,40.1491,40.1491,40.075,40.075,34921.0
2019-09-13 12:25:00,48.64,48.7,48.63,48.7,50390.0,40.075,40.1244,40.0667,40.1244,50390.0
2019-09-13 12:30:00,48.7,48.78,48.7,48.78,40081.0,40.1244,40.1903,40.1244,40.1903,40081.0
2019-09-13 12:35:00,48.79,48.84,48.78,48.8,61684.0,40.1985,40.2397,40.1903,40.2068,61684.0
2019-09-13 12:40:00,48.8,48.82,48.78,48.8,44243.0,40.2068,40.2233,40.1903,40.2068,44243.0
2019-09-13 12:45:00,48.81,48.81,48.73,48.79,60352.0,40.215,40.215,40.1491,40.1985,60352.0
2019-09-13 12:50:00,48.8,48.85,48.76,48.82,54113.0,40.2068,40.248,40.1738,40.2233,54113.0
2019-09-13 12:55:00,48.81,48.84,48.78,48.8,28675.0,40.215,40.2397,40.1903,40.2068,28675.0
2019-09-13 13:00:00,48.8,48.87,48.79,48.84,63165.0,40.2068,40.2645,40.1985,40.2397,63165.0
2019-09-13 13:05:00,48.83,48.84,48.78,48.79,23747.0,40.2315,40.2397,40.1903,40.1985,23747.0
2019-09-13 13:10:00,48.79,48.8,48.74,48.77,34618.0,40.1985,40.2068,40.1574,40.1821,34618.0
2019-09-13 13:15:00,48.77,48.79,48.73,48.79,47807.0,40.1821,40.1985,40.1491,40.1985,47807.0
2019-09-13 13:20:00,48.79,48.8,48.76,48.79,37530.0,40.1985,40.2068,40.1738,40.1985,37530.0
2019-09-13 13:25:00,48.79,48.81,48.77,48.8,31387.0,40.1985,40.215,40.1821,40.2068,31387.0
2019-09-13 13:30:00,48.8,48.81,48.73,48.73,35161.0,40.2068,40.215,40.1491,40.1491,35161.0
2019-09-13 13:35:00,48.73,48.74,48.68,48.69,35998.0,40.1491,40.1574,40.1079,40.1162,35998.0
2019-09-13 13:40:00,48.68,48.7,48.67,48.7,30603.0,40.1079,40.1244,40.0997,40.1244,30603.0
2019-09-13 13:45:00,48.69,48.73,48.67,48.69,43767.0,40.1162,40.1491,40.0997,40.1162,43767.0
2019-09-13 13:50:00,48.69,48.71,48.63,48.66,44665.0,40.1162,40.1326,40.0667,40.0914,44665.0
2019-09-13 13:55:00,48.66,48.67,48.62,48.64,47704.0,40.0914,40.0997,40.0585,40.075,47704.0
2019-09-13 14:00:00,48.64,48.67,48.62,48.66,39538.0,40.075,40.0997,40.0585,40.0914,39538.0
2019-09-13 14:05:00,48.65,48.66,48.6,48.63,33328.0,40.0832,40.0914,40.042,40.0667,33328.0
2019-09-13 14:10:00,48.62,48.66,48.61,48.63,43286.0,40.0585,40.0914,40.0502,40.0667,43286.0
2019-09-13 14:15:00,48.64,48.65,48.58,48.61,36902.0,40.075,40.0832,40.0255,40.0502,36902.0
2019-09-13 14:20:00,48.61,48.65,48.6,48.65,23113.0,40.0502,40.0832,40.042,40.0832,23113.0
2019-09-13 14:25:00,48.65,48.69,48.64,48.68,30911.0,40.0832,40.1162,40.075,40.1079,30911.0
2019-09-13 14:30:00,48.69,48.72,48.66,48.7,72291.0,40.1162,40.1409,40.0914,40.1244,72291.0
2019-09-13 14:35:00,48.7,48.71,48.67,48.68,52116.0,40.1244,40.1326,40.0997,40.1079,52116.0
2019-09-13 14:40:00,48.67,48.68,48.58,48.63,53202.0,40.0997,40.1079,40.0255,40.0667,53202.0
2019-09-13 14:45:00,48.62,48.64,48.59,48.64,66259.0,40.0585,40.075,40.0338,40.075,66259.0
2019-09-13 14:50:00,48.64,48.64,48.59,48.59,83008.0,40.075,40.075,40.0338,40.0338,83008.0
2019-09-13 14:55:00,48.59,48.61,48.53,48.54,58627.0,40.0338,40.0502,39.9843,39.9926,58627.0
2019-09-13 15:00:00,48.54,48.54,48.47,48.51,46834.0,39.9926,39.9926,39.9349,39.9679,46834.0
2019-09-13 15:05:00,48.5,48.51,48.46,48.48,45062.0,39.9596,39.9679,39.9267,39.9431,45062.0
2019-09-13 15:10:00,48.47,48.51,48.46,48.49,69636.0,39.9349,39.9679,39.9267,39.9514,69636.0
2019-09-13 15:15:00,48.49,48.49,48.4,48.46,87744.0,39.9514,39.9514,39.8772,39.9267,87744.0
2019-09-13 15:20:00,48.46,48.48,48.43,48.48,49367.0,39.9267,39.9431,39.9019,39.9431,49367.0
2019-09-13 15:25:00,48.48,48.49,48.46,48.47,62202.0,39.9431,39.9514,39.9267,39.9349,62202.0
2019-09-13 15:30:00,48.47,48.48,48.41,48.44,159287.0,39.9349,39.9431,39.8855,39.9102,159287.0
2019-09-13 15:35:00,48.44,48.5,48.44,48.48,102479.0,39.9102,39.9596,39.9102,39.9431,102479.0
2019-09-13 15:40:00,48.47,48.49,48.43,48.48,145491.0,39.9349,39.9514,39.9019,39.9431,145491.0
2019-09-13 15:45:00,48.48,48.51,48.47,48.5,191625.0,39.9431,39.9679,39.9349,39.9596,191625.0
2019-09-13 15:50:00,48.5,48.53,48.44,48.48,306759.0,39.9596,39.9843,39.9102,39.9431,306759.0
2019-09-13 15:55:00,48.48,48.48,48.35,48.38,583872.0,39.9431,39.9431,39.836,39.8607,583872.0
2019-09-16 09:30:00,47.92,47.98,47.61,47.89,79798.0,39.4817,39.5312,39.2263,39.457,79798.0
2019-09-16 09:35:00,47.88,47.93,47.55,47.65,82827.0,39.4488,39.49,39.1769,39.2593,82827.0
2019-09-16 09:40:00,47.66,47.76,47.56,47.66,61494.0,39.2675,39.3499,39.1851,39.2675,61494.0
2019-09-16 09:45:00,47.66,47.84,47.63,47.78,68935.0,39.2675,39.4158,39.2428,39.3664,68935.0
2019-09-16 09:50:00,47.79,47.92,47.79,47.89,59293.0,39.3746,39.4817,39.3746,39.457,59293.0
2019-09-16 09:55:00,47.89,47.94,47.86,47.91,66745.0,39.457,39.4982,39.4323,39.4735,66745.0
2019-09-16 10:00:00,47.91,47.93,47.85,47.89,51351.0,39.4735,39.49,39.4241,39.457,51351.0
2019-09-16 10:05:00,47.89,47.93,47.81,47.83,72393.0,39.457,39.49,39.3911,39.4076,72393.0
2019-09-16 10:10:00,47.83,47.85,47.72,47.73,50018.0,39.4076,39.4241,39.317,39.3252,50018.0
2019-09-16 10:15:00,47.74,47.82,47.73,47.73,55694.0,39.3334,39.3994,39.3252,39.3252,55694.0
2019-09-16 10:20:00,47.73,47.8,47.71,47.76,46343.0,39.3252,39.3829,39.3087,39.3499,46343.0
2019-09-16 10:25:00,47.76,47.78,47.67,47.69,49870.0,39.3499,39.3664,39.2758,39.2922,49870.0
2019-09-16 10:30:00,47.69,47.73,47.67,47.69,42942.0,39.2922,39.3252,39.2758,39.2922,42942.0
2019-09-16 10:35:00,47.68,47.72,47.64,47.7,53738.0,39.284,39.317,39.251,39.3005,53738.0
2019-09-16 10:40:00,47.7,47.71,47.66,47.67,38225.0,39.3005,39.3087,39.2675,39.2758,38225.0
2019-09-16 10:45:00,47.68,47.69,47.62,47.62,51608.0,39.284,39.2922,39.2346,39.2346,51608.0
2019-09-16 10:50:00,47.63,47.67,47.56,47.58,69525.0,39.2428,39.2758,39.1851,39.2016,69525.0
2019-09-16 10:55:00,47.59,47.65,47.57,47.58,58996.0,39.2099,39.2593,39.1934,39.2016,58996.0
2019-09-16 11:00:00,47.59,47.61,47.5,47.51,66248.0,39.2099,39.2263,39.1357,39.1439,66248.0
2019-09-16 11:05:00,47.5,47.64,47.47,47.62,70718.0,39.1357,39.251,39.111,39.2346,70718.0
2019-09-16 11:10:00,47.62,47.63,47.53,47.58,35019.0,39.2346,39.2428,39.1604,39.2016,35019.0
2019-09-16 11:15:00,47.58,47.6,47.51,47.52,50710.0,39.2016,39.2181,39.1439,39.1522,50710.0
2019-09-16 11:20:00,47.53,47.57,47.5,47.57,53192.0,39.1604,39.1934,39.1357,39.1934,53192.0
2019-09-16 11:25:00,47.56,47.58,47.45,47.46,69723.0,39.1851,39.2016,39.0945,39.1027,69723.0
2019-09-16 11:30:00,47.47,47.5,47.39,47.4,47118.0,39.111,39.1357,39.0451,39.0533,47118.0
2019-09-16 11:35:00,47.39,47.46,47.37,47.41,35823.0,39.0451,39.1027,39.0286,39.0616,35823.0
2019-09-16 11:40:00,47.4,47.4,47.29,47.32,33253.0,39.0533,39.0533,38.9627,38.9874,33253.0
2019-09-16 11:45:00,47.32,47.35,47.3,47.32,34633.0,38.9874,39.0121,38.9709,38.9874,34633.0
2019-09-16 11:50:00,47.31,47.42,47.29,47.38,54415.0,38.9792,39.0698,38.9627,39.0368,54415.0
2019-09-16 11:55:00,47.38,47.39,47.29,47.3,40262.0,39.0368,39.0451,38.9627,38.9709,40262.0
2019-09-16 12:00:00,47.29,47.35,47.29,47.35,31886.0,38.9627,39.0121,38.9627,39.0121,31886.0
2019-09-16 12:05:00,47.35,47.35,47.26,47.3,31380.0,39.0121,39.0121,38.938,38.9709,31380.0
2019-09-16 12:10:00,47.3,47.32,47.28,47.29,87559.0,38.9709,38.9874,38.9544,38.9627,87559.0
2019-09-16 12:15:00,47.3,47.33,47.28,47.31,60496.0,38.9709,38.9956,38.9544,38.9792,60496.0
2019-09-16 12:20:00,47.3,47.38,47.28,47.36,47585.0,38.9709,39.0368,38.9544,39.0204,47585.0
2019-09-16 12:25:00,47.36,47.39,47.34,47.36,73661.0,39.0204,39.0451,39.0039,39.0204,73661.0
2019-09-16 12:30:00,47.36,47.4,47.35,47.37,51614.0,39.0204,39.0533,39.0121,39.0286,51614.0
2019-09-16 12:35:00,47.37,47.38,47.34,47.36,41920.0,39.0286,39.0368,39.0039,39.0204,41920.0
2019-09-16 12:40:00,47.37,47.38,47.28,47.29,24941.0,39.0286,39.0368,38.9544,38.9627,24941.0
2019-09-16 12:45:00,47.3,47.34,47.28,47.33,23975.0,38.9709,39.0039,38.9544,38.9956,23975.0
2019-09-16 12:50:00,47.33,47.38,47.32,47.34,37580.0,38.9956,39.0368,38.9874,39.0039,37580.0
2019-09-16 12:55:00,47.33,47.37,47.29,47.3,40099.0,38.9956,39.0286,38.9627,38.9709,40099.0
2019-09-16 13:00:00,47.29,47.35,47.27,47.34,43067.0,38.9627,39.0121,38.9462,39.0039,43067.0
2019-09-16 13:05:00,47.35,47.42,47.35,47.38,57436.0,39.0121,39.0698,39.0121,39.0368,57436.0
2019-09-16 13:10:00,47.38,47.38,47.36,47.37,20235.0,39.0368,39.0368,39.0204,39.0286,20235.0
2019-09-16 13:15:00,47.37,47.37,47.29,47.3,35387.0,39.0286,39.0286,38.9627,38.9709,35387.0
2019-09-16 13:20:00,47.3,47.35,47.29,47.33,46645.0,38.9709,39.0121,38.9627,38.9956,46645.0
2019-09-16 13:25:00,47.33,47.34,47.27,47.29,38548.0,38.9956,39.0039,38.9462,38.9627,38548.0
2019-09-16 13:30:00,47.3,47.32,47.23,47.23,72644.0,38.9709,38.9874,38.9132,38.9132,72644.0
2019-09-16 13:35:00,47.23,47.3,47.22,47.29,29909.0,38.9132,38.9709,38.905,38.9627,29909.0
2019-09-16 13:40:00,47.29,47.32,47.27,47.3,48763.0,38.9627,38.9874,38.9462,38.9709,48763.0
2019-09-16 13:45:00,47.3,47.32,47.26,47.32,54144.0,38.9709,38.9874,38.938,38.9874,54144.0
2019-09-16 13:50:00,47.32,47.36,47.28,47.33,46802.0,38.9874,39.0204,38.9544,38.9956,46802.0
2019-09-16 13:55:00,47.34,47.36,47.33,47.33,57463.0,39.0039,39.0204,38.9956,38.9956,57463.0
2019-09-16 14:00:00,47.34,47.38,47.33,47.33,57111.0,39.0039,39.0368,38.9956,38.9956,57111.0
2019-09-16 14:05:00,47.33,47.33,47.26,47.31,51901.0,38.9956,38.9956,38.938,38.9792,51901.0
2019-09-16 14:10:00,47.32,47.35,47.29,47.32,43958.0,38.9874,39.0121,38.9627,38.9874,43958.0
2019-09-16 14:15:00,47.33,47.34,47.29,47.32,56323.0,38.9956,39.0039,38.9627,38.9874,56323.0
2019-09-16 14:20:00,47.33,47.35,47.31,47.34,38916.0,38.9956,39.0121,38.9792,39.0039,38916.0
2019-09-16 14:25:00,47.35,47.38,47.32,47.36,63736.0,39.0121,39.0368,38.9874,39.0204,63736.0
2019-09-16 14:30:00,47.35,47.36,47.29,47.33,53873.0,39.0121,39.0204,38.9627,38.9956,53873.0
2019-09-16 14:35:00,47.32,47.35,47.32,47.33,38756.0,38.9874,39.0121,38.9874,38.9956,38756.0
2019-09-16 14:40:00,47.33,47.34,47.29,47.3,58113.0,38.9956,39.0039,38.9627,38.9709,58113.0
2019-09-16 14:45:00,47.3,47.32,47.26,47.31,46365.0,38.9709,38.9874,38.938,38.9792,46365.0
2019-09-16 14:50:00,47.3,47.35,47.29,47.33,52876.0,38.9709,39.0121,38.9627,38.9956,52876.0
2019-09-16 14:55:00,47.32,47.34,47.28,47.29,129960.0,38.9874,39.0039,38.9544,38.9627,129960.0
2019-09-16 15:00:00,47.29,47.34,47.27,47.3,59185.0,38.9627,39.0039,38.9462,38.9709,59185.0
2019-09-16 15:05:00,47.3,47.31,47.25,47.26,57053.0,38.9709,38.9792,38.9297,38.938,57053.0
2019-09-16 15:10:00,47.27,47.36,47.26,47.34,57067.0,38.9462,39.0204,38.938,39.0039,57067.0
2019-09-16 15:15:00,47.34,47.37,47.31,47.32,54147.0,39.0039,39.0286,38.9792,38.9874,54147.0
2019-09-16 15:20:00,47.32,47.34,47.28,47.32,69481.0,38.9874,39.0039,38.9544,38.9874,69481.0
2019-09-16 15:25:00,47.32,47.37,47.3,47.34,87198.0,38.9874,39.0286,38.9709,39.0039,87198.0
2019-09-16 15:30:00,47.33,47.39,47.3,47.38,109889.0,38.9956,39.0451,38.9709,39.0368,109889.0
2019-09-16 15:35:00,47.38,47.47,47.37,47.46,140391.0,39.0368,39.111,39.0286,39.1027,140391.0
2019-09-16 15:40:00,47.46,47.5,47.44,47.48,171075.0,39.1027,39.1357,39.0863,39.1192,171075.0
2019-09-16 15:45:00,47.48,47.51,47.45,47.47,203655.0,39.1192,39.1439,39.0945,39.111,203655.0
2019-09-16 15:50:00,47.48,47.52,47.45,47.52,230943.0,39.1192,39.1522,39.0945,39.1522,230943.0
2019-09-16 15:55:00,47.51,47.58,47.49,47.53,743132.0,39.1439,39.2016,39.1275,39.1604,743132.0
2019-09-17 09:30:00,47.07,47.3,46.91,47.11,156602.0,38.7814,38.9709,38.6496,38.8144,156602.0
2019-09-17 09:35:00,47.15,47.26,47.07,47.21,52882.0,38.8473,38.938,38.7814,38.8968,52882.0
2019-09-17 09:40:00,47.21,47.23,47.01,47.01,38043.0,38.8968,38.9132,38.732,38.732,38043.0
2019-09-17 09:45:00,47.02,47.1,47.01,47.05,66052.0,38.7402,38.8061,38.732,38.7649,66052.0
2019-09-17 09:50:00,47.04,47.09,46.99,47.04,65638.0,38.7567,38.7979,38.7155,38.7567,65638.0
2019-09-17 09:55:00,47.04,47.11,47.02,47.11,52747.0,38.7567,38.8144,38.7402,38.8144,52747.0
2019-09-17 10:00:00,47.11,47.14,47.05,47.1,45772.0,38.8144,38.8391,38.7649,38.8061,45772.0
2019-09-17 10:05:00,47.09,47.11,47.02,47.04,48388.0,38.7979,38.8144,38.7402,38.7567,48388.0
2019-09-17 10:10:00,47.04,47.05,46.97,47.01,35434.0,38.7567,38.7649,38.699,38.732,35434.0
2019-09-17 10:15:00,47.01,47.07,47.0,47.02,52700.0,38.732,38.7814,38.7237,38.7402,52700.0
2019-09-17 10:20:00,47.02,47.02,46.94,46.98,36558.0,38.7402,38.7402,38.6743,38.7073,36558.0
2019-09-17 10:25:00,46.98,47.01,46.93,46.96,37793.0,38.7073,38.732,38.6661,38.6908,37793.0
2019-09-17 10:30:00,46.96,47.07,46.96,47.04,56453.0,38.6908,38.7814,38.6908,38.7567,56453.0
2019-09-17 10:35:00,47.04,47.1,47.03,47.07,44706.0,38.7567,38.8061,38.7485,38.7814,44706.0
2019-09-17 10:40:00,47.07,47.1,47.02,47.02,47027.0,38.7814,38.8061,38.7402,38.7402,47027.0
2019-09-17 10:45:00,47.02,47.15,47.02,47.11,51719.0,38.7402,38.8473,38.7402,38.8144,51719.0
2019-09-17 10:50:00,47.09,47.13,47.06,47.1,40926.0,38.7979,38.8309,38.7732,38.8061,40926.0
2019-09-17 10:55:00,47.11,47.12,47.08,47.08,60053.0,38.8144,38.8226,38.7897,38.7897,60053.0
2019-09-17 11:00:00,47.08,47.13,47.08,47.11,103939.0,38.7897,38.8309,38.7897,38.8144,103939.0
2019-09-17 11:05:00,47.11,47.18,47.08,47.16,45939.0,38.8144,38.8721,38.7897,38.8556,45939.0
2019-09-17 11:10:00,47.17,47.18,47.13,47.13,35694.0,38.8638,38.8721,38.8309,38.8309,35694.0
2019-09-17 11:15:00,47.13,47.18,47.09,47.09,53297.0,38.8309,38.8721,38.7979,38.7979,53297.0
2019-09-17 11:20:00,47.1,47.23,47.1,47.2,54292.0,38.8061,38.9132,38.8061,38.8885,54292.0
2019-09-17 11:25:00,47.21,47.27,47.17,47.23,57720.0,38.8968,38.9462,38.8638,38.9132,57720.0
2019-09-17 11:30:00,47.25,47.31,47.23,47.29,73449.0,38.9297,38.9792,38.9132,38.9627,73449.0
2019-09-17 11:35:00,47.29,47.29,47.25,47.29,39085.0,38.9627,38.9627,38.9297,38.9627,39085.0
2019-09-17 11:40:00,47.29,47.34,47.28,47.34,79998.0,38.9627,39.0039,38.9544,39.0039,79998.0
2019-09-17 11:45:00,47.33,47.35,47.27,47.28,174243.0,38.9956,39.0121,38.9462,38.9544,174243.0
2019-09-17 11:50:00,47.28,47.28,47.18,47.18,104713.0,38.9544,38.9544,38.8721,38.8721,104713.0
2019-09-17 11:55:00,47.19,47.3,47.18,47.3,28429.0,38.8803,38.9709,38.8721,38.9709,28429.0
2019-09-17 12:00:00,47.3,47.34,47.29,47.31,55478.0,38.9709,39.0039,38.9627,38.9792,55478.0
2019-09-17 12:05:00,47.32,47.33,47.27,47.3,28920.0,38.9874,38.9956,38.9462,38.9709,28920.0
2019-09-17 12:10:00,47.3,47.33,47.27,47.28,31269.0,38.9709,38.9956,38.9462,38.9544,31269.0
2019-09-17 12:15:00,47.28,47.33,47.28,47.31,51224.0,38.9544,38.9956,38.9544,38.9792,51224.0
2019-09-17 12:20:00,47.31,47.32,47.29,47.32,143315.0,38.9792,38.9874,38.9627,38.9874,143315.0
2019-09-17 12:25:00,47.32,47.32,47.25,47.28,47111.0,38.9874,38.9874,38.9297,38.9544,47111.0
2019-09-17 12:30:00,47.28,47.28,47.2,47.2,53162.0,38.9544,38.9544,38.8885,38.8885,53162.0
2019-09-17 12:35:00,47.2,47.21,47.19,47.2,24943.0,38.8885,38.8968,38.8803,38.8885,24943.0
2019-09-17 12:40:00,47.2,47.23,47.14,47.17,56593.0,38.8885,38.9132,38.8391,38.8638,56593.0
2019-09-17 12:45:00,47.17,47.18,47.12,47.14,25654.0,38.8638,38.8721,38.8226,38.8391,25654.0
2019-09-17 12:50:00,47.14,47.18,47.12,47.18,40003.0,38.8391,38.8721,38.8226,38.8721,40003.0
2019-09-17 12:55:00,47.17,47.25,47.16,47.23,59861.0,38.8638,38.9297,38.8556,38.9132,59861.0
2019-09-17 13:00:00,47.24,47.28,47.23,47.28,50603.0,38.9215,38.9544,38.9132,38.9544,50603.0
2019-09-17 13:05:00,47.28,47.29,47.24,47.28,46012.0,38.9544,38.9627,38.9215,38.9544,46012.0
2019-09-17 13:10:00,47.28,47.33,47.28,47.31,93668.0,38.9544,38.9956,38.9544,38.9792,93668.0
2019-09-17 13:15:00,47.3,47.32,47.27,47.3,94326.0,38.9709,38.9874,38.9462,38.9709,94326.0
2019-09-17 13:20:00,47.3,47.3,47.27,47.28,45666.0,38.9709,38.9709,38.9462,38.9544,45666.0
2019-09-17 13:25:00,47.27,47.34,47.27,47.31,189310.0,38.9462,39.0039,38.9462,38.9792,189310.0
2019-09-17 13:30:00,47.32,47.39,47.31,47.36,59100.0,38.9874,39.0451,38.9792,39.0204,59100.0
2019-09-17 13:35:00,47.37,47.38,47.33,47.33,43707.0,39.0286,39.0368,38.9956,38.9956,43707.0
2019-09-17 13:40:00,47.33,47.35,47.29,47.3,59253.0,38.9956,39.0121,38.9627,38.9709,59253.0
2019-09-17 13:45:00,47.3,47.31,47.27,47.28,42217.0,38.9709,38.9792,38.9462,38.9544,42217.0
2019-09-17 13:50:00,47.28,47.29,47.24,47.24,78664.0,38.9544,38.9627,38.9215,38.9215,78664.0
2019-09-17 13:55:00,47.25,47.29,47.24,47.28,145695.0,38.9297,38.9627,38.9215,38.9544,145695.0
2019-09-17 14:00:00,47.29,47.41,47.28,47.38,104284.0,38.9627,39.0616,38.9544,39.0368,104284.0
2019-09-17 14:05:00,47.38,47.39,47.32,47.33,43144.0,39.0368,39.0451,38.9874,38.9956,43144.0
2019-09-17 14:10:00,47.33,47.36,47.32,47.33,29955.0,38.9956,39.0204,38.9874,38.9956,29955.0
2019-09-17 14:15:00,47.33,47.36,47.33,47.33,22626.0,38.9956,39.0204,38.9956,38.9956,22626.0
2019-09-17 14:20:00,47.33,47.34,47.29,47.3,32919.0,38.9956,39.0039,38.9627,38.9709,32919.0
2019-09-17 14:25:00,47.3,47.41,47.3,47.4,66461.0,38.9709,39.0616,38.9709,39.0533,66461.0
2019-09-17 14:30:00,47.39,47.46,47.39,47.46,52449.0,39.0451,39.1027,39.0451,39.1027,52449.0
2019-09-17 14:35:00,47.46,47.48,47.43,47.45,76160.0,39.1027,39.1192,39.078,39.0945,76160.0
2019-09-17 14:40:00,47.44,47.47,47.44,47.47,37935.0,39.0863,39.111,39.0863,39.111,37935.0
2019-09-17 14:45:00,47.47,47.49,47.39,47.4,93588.0,39.111,39.1275,39.0451,39.0533,93588.0
2019-09-17 14:50:00,47.39,47.42,47.36,47.38,46567.0,39.0451,39.0698,39.0204,39.0368,46567.0
2019-09-17 14:55:00,47.38,47.4,47.35,47.38,30701.0,39.0368,39.0533,39.0121,39.0368,30701.0
2019-09-17 15:00:00,47.39,47.4,47.34,47.34,48495.0,39.0451,39.0533,39.0039,39.0039,48495.0
2019-09-17 15:05:00,47.35,47.39,47.35,47.36,35825.0,39.0121,39.0451,39.0121,39.0204,35825.0
2019-09-17 15:10:00,47.36,47.37,47.34,47.34,31772.0,39.0204,39.0286,39.0039,39.0039,31772.0
2019-09-17 15:15:00,47.34,47.39,47.34,47.37,111873.0,39.0039,39.0451,39.0039,39.0286,111873.0
2019-09-17 15:20:00,47.37,47.4,47.36,47.37,51927.0,39.0286,39.0533,39.0204,39.0286,51927.0
2019-09-17 15:25:00,47.37,47.42,47.36,47.41,50449.0,39.0286,39.0698,39.0204,39.0616,50449.0
2019-09-17 15:30:00,47.4,47.44,47.37,47.44,54131.0,39.0533,39.0863,39.0286,39.0863,54131.0
2019-09-17 15:35:00,47.44,47.45,47.41,47.44,87202.0,39.0863,39.0945,39.0616,39.0863,87202.0
2019-09-17 15:40:00,47.43,47.44,47.4,47.41,63673.0,39.078,39.0863,39.0533,39.0616,63673.0
2019-09-17 15:45:00,47.41,47.42,47.38,47.38,94312.0,39.0616,39.0698,39.0368,39.0368,94312.0
2019-09-17 15:50:00,47.39,47.4,47.34,47.39,171978.0,39.0451,39.0533,39.0039,39.0451,171978.0
2019-09-17 15:55:00,47.39,47.45,47.38,47.43,434986.0,39.0451,39.0945,39.0368,39.078,434986.0
2019-09-18 09:30:00,47.19,47.32,46.99,47.04,74159.0,38.8803,38.9874,38.7155,38.7567,74159.0
2019-09-18 09:35:00,47.05,47.23,47.04,47.22,50300.0,38.7649,38.9132,38.7567,38.905,50300.0
2019-09-18 09:40:00,47.22,47.25,47.13,47.18,33342.0,38.905,38.9297,38.8309,38.8721,33342.0
2019-09-18 09:45:00,47.18,47.24,47.15,47.16,36701.0,38.8721,38.9215,38.8473,38.8556,36701.0
2019-09-18 09:50:00,47.16,47.2,47.12,47.15,35536.0,38.8556,38.8885,38.8226,38.8473,35536.0
2019-09-18 09:55:00,47.16,47.18,47.11,47.11,41323.0,38.8556,38.8721,38.8144,38.8144,41323.0
2019-09-18 10:00:00,47.12,47.17,47.07,47.07,37162.0,38.8226,38.8638,38.7814,38.7814,37162.0
2019-09-18 10:05:00,47.07,47.18,47.06,47.16,43239.0,38.7814,38.8721,38.7732,38.8556,43239.0
2019-09-18 10:10:00,47.17,47.24,47.17,47.24,44183.0,38.8638,38.9215,38.8638,38.9215,44183.0
2019-09-18 10:15:00,47.23,47.28,47.15,47.15,80810.0,38.9132,38.9544,38.8473,38.8473,80810.0
2019-09-18 10:20:00,47.14,47.17,47.14,47.16,29319.0,38.8391,38.8638,38.8391,38.8556,29319.0
2019-09-18 10:25:00,47.16,47.2,47.15,47.2,37542.0,38.8556,38.8885,38.8473,38.8885,37542.0
2019-09-18 10:30:00,47.2,47.22,47.16,47.17,26191.0,38.8885,38.905,38.8556,38.8638,26191.0
2019-09-18 10:35:00,47.17,47.24,47.15,47.22,29389.0,38.8638,38.9215,38.8473,38.905,29389.0
2019-09-18 10:40:00,47.21,47.24,47.18,47.23,37464.0,38.8968,38.9215,38.8721,38.9132,37464.0
2019-09-18 10:45:00,47.23,47.31,47.22,47.3,32300.0,38.9132,38.9792,38.905,38.9709,32300.0
2019-09-18 10:50:00,47.31,47.32,47.24,47.24,23193.0,38.9792,38.9874,38.9215,38.9215,23193.0
2019-09-18 10:55:00,47.23,47.27,47.21,47.23,27623.0,38.9132,38.9462,38.8968,38.9132,27623.0
2019-09-18 11:00:00,47.23,47.26,47.21,47.26,36894.0,38.9132,38.938,38.8968,38.938,36894.0
2019-09-18 11:05:00,47.26,47.28,47.23,47.26,26102.0,38.938,38.9544,38.9132,38.938,26102.0
2019-09-18 11:10:00,47.25,47.28,47.23,47.28,37441.0,38.9297,38.9544,38.9132,38.9544,37441.0
2019-09-18 11:15:00,47.27,47.34,47.26,47.32,41697.0,38.9462,39.0039,38.938,38.9874,41697.0
2019-09-18 11:20:00,47.32,47.35,47.31,47.32,25073.0,38.9874,39.0121,38.9792,38.9874,25073.0
2019-09-18 11:25:00,47.32,47.34,47.31,47.33,25283.0,38.9874,39.0039,38.9792,38.9956,25283.0
2019-09-18 11:30:00,47.32,47.33,47.26,47.27,36217.0,38.9874,38.9956,38.938,38.9462,36217.0
2019-09-18 11:35:00,47.28,47.29,47.21,47.26,27372.0,38.9544,38.9627,38.8968,38.938,27372.0
2019-09-18 11:40:00,47.26,47.29,47.26,47.26,20793.0,38.938,38.9627,38.938,38.938,20793.0
2019-09-18 11:45:00,47.26,47.27,47.18,47.19,29370.0,38.938,38.9462,38.8721,38.8803,29370.0
2019-09-18 11:50:00,47.19,47.21,47.17,47.2,38626.0,38.8803,38.8968,38.8638,38.8885,38626.0
2019-09-18 11:55:00,47.19,47.25,47.18,47.23,35717.0,38.8803,38.9297,38.8721,38.9132,35717.0
2019-09-18 12:00:00,47.23,47.25,47.22,47.25,27211.0,38.9132,38.9297,38.905,38.9297,27211.0
2019-09-18 12:05:00,47.25,47.28,47.23,47.26,31074.0,38.9297,38.9544,38.9132,38.938,31074.0
2019-09-18 12:10:00,47.26,47.26,47.19,47.22,24181.0,38.938,38.938,38.8803,38.905,24181.0
2019-09-18 12:15:00,47.22,47.23,47.19,47.2,27146.0,38.905,38.9132,38.8803,38.8885,27146.0
2019-09-18 12:20:00,47.21,47.25,47.2,47.23,20172.0,38.8968,38.9297,38.8885,38.9132,20172.0
2019-09-18 12:25:00,47.22,47.27,47.21,47.26,25756.0,38.905,38.9462,38.8968,38.938,25756.0
2019-09-18 12:30:00,47.27,47.3,47.26,47.29,17069.0,38.9462,38.9709,38.938,38.9627,17069.0
2019-09-18 12:35:00,47.3,47.38,47.29,47.37,125780.0,38.9709,39.0368,38.9627,39.0286,125780.0
2019-09-18 12:40:00,47.37,47.43,47.37,47.42,26706.0,39.0286,39.078,39.0286,39.0698,26706.0
2019-09-18 12:45:00,47.43,47.47,47.42,47.45,23429.0,39.078,39.111,39.0698,39.0945,23429.0
2019-09-18 12:50:00,47.46,47.47,47.43,47.44,24232.0,39.1027,39.111,39.078,39.0863,24232.0
2019-09-18 12:55:00,47.44,47.44,47.41,47.41,12657.0,39.0863,39.0863,39.0616,39.0616,12657.0
2019-09-18 13:00:00,47.42,47.43,47.37,47.43,18066.0,39.0698,39.078,39.0286,39.078,18066.0
2019-09-18 13:05:00,47.42,47.43,47.4,47.43,12173.0,39.0698,39.078,39.0533,39.078,12173.0
2019-09-18 13:10:00,47.43,47.43,47.39,47.41,25733.0,39.078,39.078,39.0451,39.0616,25733.0
2019-09-18 13:15:00,47.41,47.45,47.4,47.44,26556.0,39.0616,39.0945,39.0533,39.0863,26556.0
2019-09-18 13:20:00,47.45,47.5,47.44,47.5,16371.0,39.0945,39.1357,39.0863,39.1357,16371.0
2019-09-18 13:25:00,47.5,47.5,47.45,47.48,19383.0,39.1357,39.1357,39.0945,39.1192,19383.0
2019-09-18 13:30:00,47.48,47.49,47.46,47.48,26247.0,39.1192,39.1275,39.1027,39.1192,26247.0
2019-09-18 13:35:00,47.47,47.49,47.44,47.48,29771.0,39.111,39.1275,39.0863,39.1192,29771.0
2019-09-18 13:40:00,47.49,47.52,47.46,47.52,19107.0,39.1275,39.1522,39.1027,39.1522,19107.0
2019-09-18 13:45:00,47.53,47.53,47.49,47.5,19833.0,39.1604,39.1604,39.1275,39.1357,19833.0
2019-09-18 13:50:00,47.49,47.51,47.48,47.51,21904.0,39.1275,39.1439,39.1192,39.1439,21904.0
2019-09-18 13:55:00,47.51,47.53,47.45,47.45,35717.0,39.1439,39.1604,39.0945,39.0945,35717.0
2019-09-18 14:00:00,47.45,47.66,47.35,47.64,103102.0,39.0945,39.2675,39.0121,39.251,103102.0
2019-09-18 14:05:00,47.65,47.69,47.54,47.54,41737.0,39.2593,39.2922,39.1687,39.1687,41737.0
2019-09-18 14:10:00,47.54,47.61,47.49,47.53,86238.0,39.1687,39.2263,39.1275,39.1604,86238.0
2019-09-18 14:15:00,47.53,47.65,47.49,47.55,82994.0,39.1604,39.2593,39.1275,39.1769,82994.0
2019-09-18 14:20:00,47.55,47.67,47.54,47.63,103042.0,39.1769,39.2758,39.1687,39.2428,103042.0
2019-09-18 14:25:00,47.63,47.64,47.51,47.57,40813.0,39.2428,39.251,39.1439,39.1934,40813.0
2019-09-18 14:30:00,47.58,47.61,47.5,47.55,59597.0,39.2016,39.2263,39.1357,39.1769,59597.0
2019-09-18 14:35:00,47.55,47.58,47.47,47.57,67592.0,39.1769,39.2016,39.111,39.1934,67592.0
2019-09-18 14:40:00,47.57,47.68,47.56,47.68,67567.0,39.1934,39.284,39.1851,39.284,67567.0
2019-09-18 14:45:00,47.68,47.7,47.61,47.66,67900.0,39.284,39.3005,39.2263,39.2675,67900.0
2019-09-18 14:50:00,47.66,47.72,47.61,47.71,177606.0,39.2675,39.317,39.2263,39.3087,177606.0
2019-09-18 14:55:00,47.71,47.73,47.59,47.6,49419.0,39.3087,39.3252,39.2099,39.2181,49419.0
2019-09-18 15:00:00,47.59,47.67,47.58,47.64,55283.0,39.2099,39.2758,39.2016,39.251,55283.0
2019-09-18 15:05:00,47.64,47.69,47.58,47.66,55123.0,39.251,39.2922,39.2016,39.2675,55123.0
2019-09-18 15:10:00,47.67,47.71,47.65,47.68,49879.0,39.2758,39.3087,39.2593,39.284,49879.0
2019-09-18 15:15:00,47.68,47.74,47.65,47.74,48831.0,39.284,39.3334,39.2593,39.3334,48831.0
2019-09-18 15:20:00,47.75,47.77,47.69,47.73,59006.0,39.3417,39.3582,39.2922,39.3252,59006.0
2019-09-18 15:25:00,47.73,47.75,47.7,47.75,50459.0,39.3252,39.3417,39.3005,39.3417,50459.0
2019-09-18 15:30:00,47.75,47.93,47.75,47.92,100164.0,39.3417,39.49,39.3417,39.4817,100164.0
2019-09-18 15:35:00,47.92,47.93,47.84,47.88,93040.0,39.4817,39.49,39.4158,39.4488,93040.0
2019-09-18 15:40:00,47.88,47.94,47.87,47.91,91477.0,39.4488,39.4982,39.4405,39.4735,91477.0
2019-09-18 15:45:00,47.92,47.94,47.87,47.91,85873.0,39.4817,39.4982,39.4405,39.4735,85873.0
2019-09-18 15:50:00,47.91,47.91,47.81,47.86,139480.0,39.4735,39.4735,39.3911,39.4323,139480.0
2019-09-18 15:55:00,47.86,47.97,47.8,47.89,560903.0,39.4323,39.5229,39.3829,39.457,560903.0
2019-09-19 09:30:00,47.77,48.05,47.62,47.91,77254.0,39.3582,39.5889,39.2346,39.4735,77254.0
2019-09-19 09:35:00,47.94,48.02,47.86,48.02,21532.0,39.4982,39.5641,39.4323,39.5641,21532.0
2019-09-19 09:40:00,48.02,48.02,47.89,47.96,27733.0,39.5641,39.5641,39.457,39.5147,27733.0
2019-09-19 09:45:00,47.96,48.09,47.93,48.09,49967.0,39.5147,39.6218,39.49,39.6218,49967.0
2019-09-19 09:50:00,48.1,48.1,48.0,48.07,47884.0,39.63,39.63,39.5477,39.6053,47884.0
2019-09-19 09:55:00,48.08,48.18,48.07,48.16,43820.0,39.6136,39.696,39.6053,39.6795,43820.0
2019-09-19 10:00:00,48.16,48.19,48.13,48.15,43721.0,39.6795,39.7042,39.6548,39.6712,43721.0
2019-09-19 10:05:00,48.16,48.24,48.13,48.19,50204.0,39.6795,39.7454,39.6548,39.7042,50204.0
2019-09-19 10:10:00,48.19,48.23,48.17,48.21,36768.0,39.7042,39.7372,39.6877,39.7207,36768.0
2019-09-19 10:15:00,48.21,48.3,48.2,48.3,65354.0,39.7207,39.7948,39.7124,39.7948,65354.0
2019-09-19 10:20:00,48.31,48.34,48.27,48.29,33139.0,39.8031,39.8278,39.7701,39.7866,33139.0
2019-09-19 10:25:00,48.3,48.32,48.24,48.24,35642.0,39.7948,39.8113,39.7454,39.7454,35642.0
2019-09-19 10:30:00,48.24,48.27,48.2,48.27,66324.0,39.7454,39.7701,39.7124,39.7701,66324.0
2019-09-19 10:35:00,48.27,48.32,48.22,48.22,45467.0,39.7701,39.8113,39.7289,39.7289,45467.0
2019-09-19 10:40:00,48.23,48.26,48.2,48.24,20586.0,39.7372,39.7619,39.7124,39.7454,20586.0
2019-09-19 10:45:00,48.24,48.24,48.2,48.23,36316.0,39.7454,39.7454,39.7124,39.7372,36316.0
2019-09-19 10:50:00,48.22,48.26,48.21,48.25,43065.0,39.7289,39.7619,39.7207,39.7536,43065.0
2019-09-19 10:55:00,48.25,48.25,48.16,48.16,25714.0,39.7536,39.7536,39.6795,39.6795,25714.0
2019-09-19 11:00:00,48.17,48.22,48.16,48.19,32823.0,39.6877,39.7289,39.6795,39.7042,32823.0
2019-09-19 11:05:00,48.19,48.22,48.17,48.22,28033.0,39.7042,39.7289,39.6877,39.7289,28033.0
2019-09-19 11:10:00,48.22,48.3,48.22,48.29,34461.0,39.7289,39.7948,39.7289,39.7866,34461.0
2019-09-19 11:15:00,48.29,48.42,48.28,48.38,39948.0,39.7866,39.8937,39.7784,39.8607,39948.0
2019-09-19 11:20:00,48.38,48.4,48.36,48.39,27760.0,39.8607,39.8772,39.8443,39.869,27760.0
2019-09-19 11:25:00,48.39,48.4,48.34,48.36,23371.0,39.869,39.8772,39.8278,39.8443,23371.0
2019-09-19 11:30:00,48.36,48.37,48.32,48.32,18503.0,39.8443,39.8525,39.8113,39.8113,18503.0
2019-09-19 11:35:00,48.33,48.42,48.3,48.39,43327.0,39.8195,39.8937,39.7948,39.869,43327.0
2019-09-19 11:40:00,48.38,48.4,48.3,48.31,24554.0,39.8607,39.8772,39.7948,39.8031,24554.0
2019-09-19 11:45:00,48.31,48.32,48.28,48.29,22796.0,39.8031,39.8113,39.7784,39.7866,22796.0
2019-09-19 11:50:00,48.29,48.31,48.28,48.29,20378.0,39.7866,39.8031,39.7784,39.7866,20378.0
2019-09-19 11:55:00,48.3,48.31,48.26,48.26,29562.0,39.7948,39.8031,39.7619,39.7619,29562.0
2019-09-19 12:00:00,48.27,48.3,48.26,48.27,66241.0,39.7701,39.7948,39.7619,39.7701,66241.0
2019-09-19 12:05:00,48.28,48.31,48.27,48.29,17591.0,39.7784,39.8031,39.7701,39.7866,17591.0
2019-09-19 12:10:00,48.3,48.32,48.28,48.31,12983.0,39.7948,39.8113,39.7784,39.8031,12983.0
2019-09-19 12:15:00,48.32,48.33,48.24,48.25,28897.0,39.8113,39.8195,39.7454,39.7536,28897.0
2019-09-19 12:20:00,48.24,48.27,48.23,48.26,15578.0,39.7454,39.7701,39.7372,39.7619,15578.0
2019-09-19 12:25:00,48.26,48.28,48.2,48.21,26203.0,39.7619,39.7784,39.7124,39.7207,26203.0
2019-09-19 12:30:00,48.2,48.23,48.19,48.22,22206.0,39.7124,39.7372,39.7042,39.7289,22206.0
2019-09-19 12:35:00,48.21,48.23,48.2,48.22,15511.0,39.7207,39.7372,39.7124,39.7289,15511.0
2019-09-19 12:40:00,48.22,48.23,48.18,48.22,18951.0,39.7289,39.7372,39.696,39.7289,18951.0
2019-09-19 12:45:00,48.22,48.25,48.21,48.23,13278.0,39.7289,39.7536,39.7207,39.7372,13278.0
2019-09-19 12:50:00,48.23,48.25,48.22,48.23,12886.0,39.7372,39.7536,39.7289,39.7372,12886.0
2019-09-19 12:55:00,48.23,48.27,48.23,48.26,16946.0,39.7372,39.7701,39.7372,39.7619,16946.0
2019-09-19 13:00:00,48.26,48.29,48.23,48.25,23061.0,39.7619,39.7866,39.7372,39.7536,23061.0
2019-09-19 13:05:00,48.24,48.25,48.21,48.21,26731.0,39.7454,39.7536,39.7207,39.7207,26731.0
2019-09-19 13:10:00,48.22,48.22,48.16,48.2,56556.0,39.7289,39.7289,39.6795,39.7124,56556.0
2019-09-19 13:15:00,48.2,48.21,48.18,48.19,20330.0,39.7124,39.7207,39.696,39.7042,20330.0
2019-09-19 13:20:00,48.19,48.21,48.14,48.2,24956.0,39.7042,39.7207,39.663,39.7124,24956.0
2019-09-19 13:25:00,48.2,48.21,48.16,48.16,27602.0,39.7124,39.7207,39.6795,39.6795,27602.0
2019-09-19 13:30:00,48.17,48.17,48.06,48.14,27993.0,39.6877,39.6877,39.5971,39.663,27993.0
2019-09-19 13:35:00,48.13,48.13,48.07,48.11,25477.0,39.6548,39.6548,39.6053,39.6383,25477.0
2019-09-19 13:40:00,48.11,48.14,48.06,48.14,25817.0,39.6383,39.663,39.5971,39.663,25817.0
2019-09-19 13:45:00,48.14,48.17,48.12,48.16,19582.0,39.663,39.6877,39.6465,39.6795,19582.0
2019-09-19 13:50:00,48.16,48.2,48.14,48.19,21435.0,39.6795,39.7124,39.663,39.7042,21435.0
2019-09-19 13:55:00,48.18,48.21,48.16,48.2,30474.0,39.696,39.7207,39.6795,39.7124,30474.0
2019-09-19 14:00:00,48.19,48.23,48.18,48.23,24324.0,39.7042,39.7372,39.696,39.7372,24324.0
2019-09-19 14:05:00,48.23,48.24,48.2,48.22,28425.0,39.7372,39.7454,39.7124,39.7289,28425.0
2019-09-19 14:10:00,48.22,48.22,48.18,48.18,29802.0,39.7289,39.7289,39.696,39.696,29802.0
2019-09-19 14:15:00,48.19,48.2,48.17,48.2,32250.0,39.7042,39.7124,39.6877,39.7124,32250.0
2019-09-19 14:20:00,48.2,48.21,48.16,48.19,35033.0,39.7124,39.7207,39.6795,39.7042,35033.0
2019-09-19 14:25:00,48.19,48.2,48.14,48.15,23074.0,39.7042,39.7124,39.663,39.6712,23074.0
2019-09-19 14:30:00,48.14,48.15,48.07,48.08,42607.0,39.663,39.6712,39.6053,39.6136,42607.0
2019-09-19 14:35:00,48.08,48.09,48.02,48.04,33568.0,39.6136,39.6218,39.5641,39.5806,33568.0
2019-09-19 14:40:00,48.04,48.05,48.03,48.04,21373.0,39.5806,39.5889,39.5724,39.5806,21373.0
2019-09-19 14:45:00,48.04,48.05,47.99,48.05,25827.0,39.5806,39.5889,39.5394,39.5889,25827.0
2019-09-19 14:50:00,48.05,48.07,48.02,48.02,30331.0,39.5889,39.6053,39.5641,39.5641,30331.0
2019-09-19 14:55:00,48.02,48.03,47.97,47.97,31583.0,39.5641,39.5724,39.5229,39.5229,31583.0
2019-09-19 15:00:00,47.97,48.05,47.97,47.98,32435.0,39.5229,39.5889,39.5229,39.5312,32435.0
2019-09-19 15:05:00,47.99,48.0,47.95,47.96,27761.0,39.5394,39.5477,39.5065,39.5147,27761.0
2019-09-19 15:10:00,47.96,48.0,47.94,47.96,24646.0,39.5147,39.5477,39.4982,39.5147,24646.0
2019-09-19 15:15:00,47.97,48.02,47.96,48.02,33289.0,39.5229,39.5641,39.5147,39.5641,33289.0
2019-09-19 15:20:00,48.02,48.05,47.99,48.03,41347.0,39.5641,39.5889,39.5394,39.5724,41347.0
2019-09-19 15:25:00,48.02,48.03,47.96,47.97,44852.0,39.5641,39.5724,39.5147,39.5229,44852.0
2019-09-19 15:30:00,47.97,47.97,47.85,47.88,50568.0,39.5229,39.5229,39.4241,39.4488,50568.0
2019-09-19 15:35:00,47.88,47.93,47.82,47.93,49920.0,39.4488,39.49,39.3994,39.49,49920.0
2019-09-19 15:40:00,47.92,47.96,47.9,47.93,64915.0,39.4817,39.5147,39.4653,39.49,64915.0
2019-09-19 15:45:00,47.92,47.93,47.82,47.83,89059.0,39.4817,39.49,39.3994,39.4076,89059.0
2019-09-19 15:50:00,47.84,47.84,47.79,47.82,114656.0,39.4158,39.4158,39.3746,39.3994,114656.0
2019-09-19 15:55:00,47.82,47.93,47.82,47.86,285675.0,39.3994,39.49,39.3994,39.4323,285675.0
2019-09-20 09:30:00,48.02,48.02,47.83,47.95,973092.0,39.5641,39.5641,39.4076,39.5065,973092.0
2019-09-20 09:35:00,47.97,47.98,47.83,47.84,25053.0,39.5229,39.5312,39.4076,39.4158,25053.0
2019-09-20 09:40:00,47.86,48.0,47.83,47.87,20606.0,39.4323,39.5477,39.4076,39.4405,20606.0
2019-09-20 09:45:00,47.87,47.88,47.68,47.68,27036.0,39.4405,39.4488,39.284,39.284,27036.0
2019-09-20 09:50:00,47.68,47.85,47.68,47.82,26106.0,39.284,39.4241,39.284,39.3994,26106.0
2019-09-20 09:55:00,47.81,47.89,47.79,47.83,51407.0,39.3911,39.457,39.3746,39.4076,51407.0
2019-09-20 10:00:00,47.84,47.88,47.8,47.86,44338.0,39.4158,39.4488,39.3829,39.4323,44338.0
2019-09-20 10:05:00,47.86,47.89,47.79,47.86,32030.0,39.4323,39.457,39.3746,39.4323,32030.0
2019-09-20 10:10:00,47.86,47.89,47.81,47.84,29158.0,39.4323,39.457,39.3911,39.4158,29158.0
2019-09-20 10:15:00,47.84,47.84,47.78,47.84,32768.0,39.4158,39.4158,39.3664,39.4158,32768.0
2019-09-20 10:20:00,47.84,47.87,47.81,47.83,33690.0,39.4158,39.4405,39.3911,39.4076,33690.0
2019-09-20 10:25:00,47.84,47.91,47.83,47.86,46348.0,39.4158,39.4735,39.4076,39.4323,46348.0
2019-09-20 10:30:00,47.87,47.91,47.84,47.86,33015.0,39.4405,39.4735,39.4158,39.4323,33015.0
2019-09-20 10:35:00,47.87,47.88,47.77,47.8,23194.0,39.4405,39.4488,39.3582,39.3829,23194.0
2019-09-20 10:40:00,47.8,47.81,47.77,47.77,40320.0,39.3829,39.3911,39.3582,39.3582,40320.0
2019-09-20 10:45:00,47.78,47.85,47.74,47.83,30638.0,39.3664,39.4241,39.3334,39.4076,30638.0
2019-09-20 10:50:00,47.83,47.83,47.72,47.76,45100.0,39.4076,39.4076,39.317,39.3499,45100.0
2019-09-20 10:55:00,47.76,47.79,47.69,47.79,81848.0,39.3499,39.3746,39.2922,39.3746,81848.0
2019-09-20 11:00:00,47.78,47.85,47.77,47.83,37384.0,39.3664,39.4241,39.3582,39.4076,37384.0
2019-09-20 11:05:00,47.83,47.86,47.82,47.83,21313.0,39.4076,39.4323,39.3994,39.4076,21313.0
2019-09-20 11:10:00,47.83,47.86,47.81,47.81,42309.0,39.4076,39.4323,39.3911,39.3911,42309.0
2019-09-20 11:15:00,47.81,47.87,47.81,47.84,37212.0,39.3911,39.4405,39.3911,39.4158,37212.0
2019-09-20 11:20:00,47.85,47.9,47.84,47.89,20657.0,39.4241,39.4653,39.4158,39.457,20657.0
2019-09-20 11:25:00,47.88,47.93,47.86,47.9,24920.0,39.4488,39.49,39.4323,39.4653,24920.0
2019-09-20 11:30:00,47.89,47.9,47.87,47.9,15553.0,39.457,39.4653,39.4405,39.4653,15553.0
2019-09-20 11:35:00,47.9,47.91,47.86,47.87,34321.0,39.4653,39.4735,39.4323,39.4405,34321.0
2019-09-20 11:40:00,47.87,47.88,47.84,47.87,52691.0,39.4405,39.4488,39.4158,39.4405,52691.0
2019-09-20 11:45:00,47.88,47.89,47.86,47.87,24164.0,39.4488,39.457,39.4323,39.4405,24164.0
2019-09-20 11:50:00,47.86,47.92,47.86,47.91,29904.0,39.4323,39.4817,39.4323,39.4735,29904.0
2019-09-20 11:55:00,47.92,47.94,47.9,47.92,28007.0,39.4817,39.4982,39.4653,39.4817,28007.0
2019-09-20 12:00:00,47.92,47.94,47.85,47.85,25639.0,39.4817,39.4982,39.4241,39.4241,25639.0
2019-09-20 12:05:00,47.85,47.86,47.79,47.81,34780.0,39.4241,39.4323,39.3746,39.3911,34780.0
2019-09-20 12:10:00,47.81,47.86,47.8,47.84,29327.0,39.3911,39.4323,39.3829,39.4158,29327.0
2019-09-20 12:15:00,47.84,47.88,47.84,47.86,31775.0,39.4158,39.4488,39.4158,39.4323,31775.0
2019-09-20 12:20:00,47.87,47.89,47.85,47.86,20925.0,39.4405,39.457,39.4241,39.4323,20925.0
2019-09-20 12:25:00,47.86,47.89,47.82,47.85,32064.0,39.4323,39.457,39.3994,39.4241,32064.0
2019-09-20 12:30:00,47.85,47.89,47.84,47.85,21954.0,39.4241,39.457,39.4158,39.4241,21954.0
2019-09-20 12:35:00,47.85,47.88,47.83,47.85,25776.0,39.4241,39.4488,39.4076,39.4241,25776.0
2019-09-20 12:40:00,47.84,47.85,47.81,47.84,19788.0,39.4158,39.4241,39.3911,39.4158,19788.0
2019-09-20 12:45:00,47.84,47.84,47.75,47.78,24231.0,39.4158,39.4158,39.3417,39.3664,24231.0
2019-09-20 12:50:00,47.78,47.81,47.76,47.77,26609.0,39.3664,39.3911,39.3499,39.3582,26609.0
2019-09-20 12:55:00,47.76,47.77,47.73,47.75,28799.0,39.3499,39.3582,39.3252,39.3417,28799.0
2019-09-20 13:00:00,47.76,47.77,47.74,47.75,26830.0,39.3499,39.3582,39.3334,39.3417,26830.0
2019-09-20 13:05:00,47.75,47.76,47.66,47.7,37534.0,39.3417,39.3499,39.2675,39.3005,37534.0
2019-09-20 13:10:00,47.7,47.71,47.39,47.39,100979.0,39.3005,39.3087,39.0451,39.0451,100979.0
2019-09-20 13:15:00,47.39,47.5,47.23,47.48,102985.0,39.0451,39.1357,38.9132,39.1192,102985.0
2019-09-20 13:20:00,47.48,47.58,47.37,47.52,130382.0,39.1192,39.2016,39.0286,39.1522,130382.0
2019-09-20 13:25:00,47.53,47.53,47.46,47.5,31411.0,39.1604,39.1604,39.1027,39.1357,31411.0
2019-09-20 13:30:00,47.5,47.5,47.42,47.47,43208.0,39.1357,39.1357,39.0698,39.111,43208.0
2019-09-20 13:35:00,47.46,47.5,47.46,47.5,52538.0,39.1027,39.1357,39.1027,39.1357,52538.0
2019-09-20 13:40:00,47.5,47.54,47.48,47.52,71132.0,39.1357,39.1687,39.1192,39.1522,71132.0
2019-09-20 13:45:00,47.53,47.54,47.48,47.49,38177.0,39.1604,39.1687,39.1192,39.1275,38177.0
2019-09-20 13:50:00,47.49,47.51,47.39,47.39,48201.0,39.1275,39.1439,39.0451,39.0451,48201.0
2019-09-20 13:55:00,47.4,47.49,47.39,47.48,33756.0,39.0533,39.1275,39.0451,39.1192,33756.0
2019-09-20 14:00:00,47.5,47.6,47.49,47.56,44478.0,39.1357,39.2181,39.1275,39.1851,44478.0
2019-09-20 14:05:00,47.55,47.61,47.52,47.55,40515.0,39.1769,39.2263,39.1522,39.1769,40515.0
2019-09-20 14:10:00,47.55,47.61,47.54,47.61,36632.0,39.1769,39.2263,39.1687,39.2263,36632.0
2019-09-20 14:15:00,47.61,47.67,47.6,47.65,34286.0,39.2263,39.2758,39.2181,39.2593,34286.0
2019-09-20 14:20:00,47.65,47.69,47.62,47.66,37692.0,39.2593,39.2922,39.2346,39.2675,37692.0
2019-09-20 14:25:00,47.66,47.69,47.64,47.68,36398.0,39.2675,39.2922,39.251,39.284,36398.0
2019-09-20 14:30:00,47.67,47.74,47.66,47.72,39088.0,39.2758,39.3334,39.2675,39.317,39088.0
2019-09-20 14:35:00,47.72,47.72,47.68,47.69,47190.0,39.317,39.317,39.284,39.2922,47190.0
2019-09-20 14:40:00,47.68,47.71,47.67,47.71,43077.0,39.284,39.3087,39.2758,39.3087,43077.0
2019-09-20 14:45:00,47.7,47.72,47.68,47.7,40566.0,39.3005,39.317,39.284,39.3005,40566.0
2019-09-20 14:50:00,47.7,47.7,47.61,47.65,65650.0,39.3005,39.3005,39.2263,39.2593,65650.0
2019-09-20 14:55:00,47.65,47.68,47.57,47.6,55821.0,39.2593,39.284,39.1934,39.2181,55821.0
2019-09-20 15:00:00,47.59,47.61,47.54,47.61,55688.0,39.2099,39.2263,39.1687,39.2263,55688.0
2019-09-20 15:05:00,47.6,47.61,47.53,47.54,58483.0,39.2181,39.2263,39.1604,39.1687,58483.0
2019-09-20 15:10:00,47.54,47.54,47.47,47.53,58023.0,39.1687,39.1687,39.111,39.1604,58023.0
2019-09-20 15:15:00,47.53,47.55,47.42,47.45,149295.0,39.1604,39.1769,39.0698,39.0945,149295.0
2019-09-20 15:20:00,47.45,47.46,47.36,47.39,111121.0,39.0945,39.1027,39.0204,39.0451,111121.0
2019-09-20 15:25:00,47.39,47.39,47.3,47.34,162356.0,39.0451,39.0451,38.9709,39.0039,162356.0
2019-09-20 15:30:00,47.34,47.43,47.33,47.41,131392.0,39.0039,39.078,38.9956,39.0616,131392.0
2019-09-20 15:35:00,47.42,47.57,47.42,47.47,163484.0,39.0698,39.1934,39.0698,39.111,163484.0
2019-09-20 15:40:00,47.48,47.48,47.37,47.38,233186.0,39.1192,39.1192,39.0286,39.0368,233186.0
2019-09-20 15:45:00,47.38,47.43,47.33,47.4,318775.0,39.0368,39.078,38.9956,39.0533,318775.0
2019-09-20 15:50:00,47.4,47.5,47.39,47.47,384593.0,39.0533,39.1357,39.0451,39.111,384593.0
2019-09-20 15:55:00,47.47,47.54,47.4,47.43,1110377.0,39.111,39.1687,39.0533,39.078,1110377.0
2019-09-23 09:30:00,46.92,47.36,46.91,47.33,104099.0,38.6578,39.0204,38.6496,38.9956,104099.0
2019-09-23 09:35:00,47.34,47.57,47.33,47.49,42138.0,39.0039,39.1934,38.9956,39.1275,42138.0
2019-09-23 09:40:00,47.48,47.67,47.48,47.66,24952.0,39.1192,39.2758,39.1192,39.2675,24952.0
2019-09-23 09:45:00,47.68,47.72,47.6,47.62,26138.0,39.284,39.317,39.2181,39.2346,26138.0
2019-09-23 09:50:00,47.63,47.64,47.54,47.62,37446.0,39.2428,39.251,39.1687,39.2346,37446.0
2019-09-23 09:55:00,47.61,47.62,47.44,47.44,25959.0,39.2263,39.2346,39.0863,39.0863,25959.0
2019-09-23 10:00:00,47.43,47.5,47.4,47.45,45480.0,39.078,39.1357,39.0533,39.0945,45480.0
2019-09-23 10:05:00,47.45,47.48,47.42,47.47,31595.0,39.0945,39.1192,39.0698,39.111,31595.0
2019-09-23 10:10:00,47.47,47.47,47.35,47.36,30254.0,39.111,39.111,39.0121,39.0204,30254.0
2019-09-23 10:15:00,47.35,47.45,47.32,47.45,35802.0,39.0121,39.0945,38.9874,39.0945,35802.0
2019-09-23 10:20:00,47.46,47.49,47.42,47.47,37297.0,39.1027,39.1275,39.0698,39.111,37297.0
2019-09-23 10:25:00,47.47,47.51,47.44,47.5,44110.0,39.111,39.1439,39.0863,39.1357,44110.0
2019-09-23 10:30:00,47.5,47.57,47.49,47.51,63035.0,39.1357,39.1934,39.1275,39.1439,63035.0
2019-09-23 10:35:00,47.51,47.56,47.49,47.5,31305.0,39.1439,39.1851,39.1275,39.1357,31305.0
2019-09-23 10:40:00,47.5,47.52,47.44,47.45,22682.0,39.1357,39.1522,39.0863,39.0945,22682.0
2019-09-23 10:45:00,47.44,47.49,47.42,47.45,60956.0,39.0863,39.1275,39.0698,39.0945,60956.0
2019-09-23 10:50:00,47.44,47.5,47.42,47.46,53595.0,39.0863,39.1357,39.0698,39.1027,53595.0
2019-09-23 10:55:00,47.46,47.51,47.44,47.47,24275.0,39.1027,39.1439,39.0863,39.111,24275.0
2019-09-23 11:00:00,47.47,47.61,47.47,47.57,37279.0,39.111,39.2263,39.111,39.1934,37279.0
2019-09-23 11:05:00,47.57,47.58,47.53,47.55,29595.0,39.1934,39.2016,39.1604,39.1769,29595.0
2019-09-23 11:10:00,47.55,47.61,47.54,47.61,35388.0,39.1769,39.2263,39.1687,39.2263,35388.0
2019-09-23 11:15:00,47.61,47.67,47.6,47.66,32643.0,39.2263,39.2758,39.2181,39.2675,32643.0
2019-09-23 11:20:00,47.66,47.68,47.62,47.64,23079.0,39.2675,39.284,39.2346,39.251,23079.0
2019-09-23 11:25:00,47.64,47.68,47.61,47.67,16858.0,39.251,39.284,39.2263,39.2758,16858.0
2019-09-23 11:30:00,47.68,47.73,47.67,47.68,16402.0,39.284,39.3252,39.2758,39.284,16402.0
2019-09-23 11:35:00,47.68,47.75,47.67,47.73,31178.0,39.284,39.3417,39.2758,39.3252,31178.0
2019-09-23 11:40:00,47.73,47.79,47.71,47.75,43465.0,39.3252,39.3746,39.3087,39.3417,43465.0
2019-09-23 11:45:00,47.75,47.81,47.74,47.81,28188.0,39.3417,39.3911,39.3334,39.3911,28188.0
2019-09-23 11:50:00,47.8,47.81,47.75,47.78,22799.0,39.3829,39.3911,39.3417,39.3664,22799.0
2019-09-23 11:55:00,47.78,47.8,47.77,47.79,21285.0,39.3664,39.3829,39.3582,39.3746,21285.0
2019-09-23 12:00:00,47.8,47.81,47.74,47.77,22779.0,39.3829,39.3911,39.3334,39.3582,22779.0
2019-09-23 12:05:00,47.77,47.81,47.76,47.8,16749.0,39.3582,39.3911,39.3499,39.3829,16749.0
2019-09-23 12:10:00,47.8,47.82,47.77,47.78,8007.0,39.3829,39.3994,39.3582,39.3664,8007.0
2019-09-23 12:15:00,47.8,47.85,47.79,47.84,33263.0,39.3829,39.4241,39.3746,39.4158,33263.0
2019-09-23 12:20:00,47.83,47.87,47.83,47.85,18197.0,39.4076,39.4405,39.4076,39.4241,18197.0
2019-09-23 12:25:00,47.85,47.88,47.84,47.86,13631.0,39.4241,39.4488,39.4158,39.4323,13631.0
2019-09-23 12:30:00,47.86,47.87,47.83,47.84,12730.0,39.4323,39.4405,39.4076,39.4158,12730.0
2019-09-23 12:35:00,47.83,47.89,47.83,47.87,19662.0,39.4076,39.457,39.4076,39.4405,19662.0
2019-09-23 12:40:00,47.87,47.89,47.85,47.86,15143.0,39.4405,39.457,39.4241,39.4323,15143.0
2019-09-23 12:45:00,47.86,47.87,47.83,47.85,16514.0,39.4323,39.4405,39.4076,39.4241,16514.0
2019-09-23 12:50:00,47.84,47.84,47.78,47.78,20723.0,39.4158,39.4158,39.3664,39.3664,20723.0
2019-09-23 12:55:00,47.78,47.81,47.76,47.8,24758.0,39.3664,39.3911,39.3499,39.3829,24758.0
2019-09-23 13:00:00,47.8,47.85,47.79,47.84,47427.0,39.3829,39.4241,39.3746,39.4158,47427.0
2019-09-23 13:05:00,47.85,47.89,47.82,47.88,16432.0,39.4241,39.457,39.3994,39.4488,16432.0
2019-09-23 13:10:00,47.88,47.91,47.87,47.91,26121.0,39.4488,39.4735,39.4405,39.4735,26121.0
2019-09-23 13:15:00,47.91,47.92,47.85,47.86,22398.0,39.4735,39.4817,39.4241,39.4323,22398.0
2019-09-23 13:20:00,47.86,47.88,47.81,47.83,24434.0,39.4323,39.4488,39.3911,39.4076,24434.0
2019-09-23 13:25:00,47.83,47.83,47.81,47.82,21501.0,39.4076,39.4076,39.3911,39.3994,21501.0
2019-09-23 13:30:00,47.82,47.88,47.81,47.84,23430.0,39.3994,39.4488,39.3911,39.4158,23430.0
2019-09-23 13:35:00,47.84,47.86,47.82,47.83,17719.0,39.4158,39.4323,39.3994,39.4076,17719.0
2019-09-23 13:40:00,47.83,47.87,47.82,47.83,21379.0,39.4076,39.4405,39.3994,39.4076,21379.0
2019-09-23 13:45:00,47.84,47.88,47.83,47.88,21833.0,39.4158,39.4488,39.4076,39.4488,21833.0
2019-09-23 13:50:00,47.87,47.9,47.87,47.88,24541.0,39.4405,39.4653,39.4405,39.4488,24541.0
2019-09-23 13:55:00,47.88,47.9,47.87,47.87,13766.0,39.4488,39.4653,39.4405,39.4405,13766.0
2019-09-23 14:00:00,47.88,47.88,47.85,47.86,13531.0,39.4488,39.4488,39.4241,39.4323,13531.0
2019-09-23 14:05:00,47.86,47.87,47.83,47.85,21011.0,39.4323,39.4405,39.4076,39.4241,21011.0
2019-09-23 14:10:00,47.85,47.88,47.83,47.85,18512.0,39.4241,39.4488,39.4076,39.4241,18512.0
2019-09-23 14:15:00,47.86,47.86,47.8,47.8,20683.0,39.4323,39.4323,39.3829,39.3829,20683.0
2019-09-23 14:20:00,47.81,47.82,47.78,47.8,17838.0,39.3911,39.3994,39.3664,39.3829,17838.0
2019-09-23 14:25:00,47.8,47.82,47.79,47.82,14365.0,39.3829,39.3994,39.3746,39.3994,14365.0
2019-09-23 14:30:00,47.81,47.84,47.8,47.83,18885.0,39.3911,39.4158,39.3829,39.4076,18885.0
2019-09-23 14:35:00,47.83,47.83,47.78,47.79,17395.0,39.4076,39.4076,39.3664,39.3746,17395.0
2019-09-23 14:40:00,47.79,47.83,47.78,47.82,13345.0,39.3746,39.4076,39.3664,39.3994,13345.0
2019-09-23 14:45:00,47.82,47.84,47.8,47.81,17940.0,39.3994,39.4158,39.3829,39.3911,17940.0
2019-09-23 14:50:00,47.81,47.81,47.76,47.8,25812.0,39.3911,39.3911,39.3499,39.3829,25812.0
2019-09-23 14:55:00,47.8,47.85,47.78,47.85,14156.0,39.3829,39.4241,39.3664,39.4241,14156.0
2019-09-23 15:00:00,47.85,47.87,47.84,47.87,18563.0,39.4241,39.4405,39.4158,39.4405,18563.0
2019-09-23 15:05:00,47.87,47.92,47.84,47.88,36449.0,39.4405,39.4817,39.4158,39.4488,36449.0
2019-09-23 15:10:00,47.88,47.9,47.88,47.89,16608.0,39.4488,39.4653,39.4488,39.457,16608.0
2019-09-23 15:15:00,47.89,47.9,47.86,47.86,24065.0,39.457,39.4653,39.4323,39.4323,24065.0
2019-09-23 15:20:00,47.86,47.9,47.85,47.89,34305.0,39.4323,39.4653,39.4241,39.457,34305.0
2019-09-23 15:25:00,47.88,47.9,47.87,47.88,38031.0,39.4488,39.4653,39.4405,39.4488,38031.0
2019-09-23 15:30:00,47.88,47.89,47.81,47.84,41118.0,39.4488,39.457,39.3911,39.4158,41118.0
2019-09-23 15:35:00,47.84,47.85,47.78,47.83,63377.0,39.4158,39.4241,39.3664,39.4076,63377.0
2019-09-23 15:40:00,47.84,47.86,47.83,47.86,41154.0,39.4158,39.4323,39.4076,39.4323,41154.0
2019-09-23 15:45:00,47.86,47.9,47.83,47.86,161472.0,39.4323,39.4653,39.4076,39.4323,161472.0
2019-09-23 15:50:00,47.86,47.88,47.78,47.79,123743.0,39.4323,39.4488,39.3664,39.3746,123743.0
2019-09-23 15:55:00,47.79,47.82,47.74,47.76,481714.0,39.3746,39.3994,39.3334,39.3499,481714.0
2019-09-24 09:30:00,47.87,47.88,47.74,47.82,73357.0,39.4405,39.4488,39.3334,39.3994,73357.0
2019-09-24 09:35:00,47.82,47.95,47.82,47.94,23764.0,39.3994,39.5065,39.3994,39.4982,23764.0
2019-09-24 09:40:00,47.95,47.95,47.8,47.83,33333.0,39.5065,39.5065,39.3829,39.4076,33333.0
2019-09-24 09:45:00,47.83,47.86,47.78,47.84,35171.0,39.4076,39.4323,39.3664,39.4158,35171.0
2019-09-24 09:50:00,47.84,47.86,47.79,47.8,29994.0,39.4158,39.4323,39.3746,39.3829,29994.0
2019-09-24 09:55:00,47.82,47.87,47.76,47.77,35025.0,39.3994,39.4405,39.3499,39.3582,35025.0
2019-09-24 10:00:00,47.77,47.77,47.59,47.69,38947.0,39.3582,39.3582,39.2099,39.2922,38947.0
2019-09-24 10:05:00,47.68,47.69,47.57,47.61,44845.0,39.284,39.2922,39.1934,39.2263,44845.0
2019-09-24 10:10:00,47.61,47.74,47.6,47.72,45566.0,39.2263,39.3334,39.2181,39.317,45566.0
2019-09-24 10:15:00,47.72,47.72,47.64,47.68,39557.0,39.317,39.317,39.251,39.284,39557.0
2019-09-24 10:20:00,47.69,47.74,47.59,47.62,82543.0,39.2922,39.3334,39.2099,39.2346,82543.0
2019-09-24 10:25:00,47.62,47.68,47.61,47.66,62407.0,39.2346,39.284,39.2263,39.2675,62407.0
2019-09-24 10:30:00,47.66,47.79,47.66,47.77,30814.0,39.2675,39.3746,39.2675,39.3582,30814.0
2019-09-24 10:35:00,47.77,47.78,47.7,47.7,41338.0,39.3582,39.3664,39.3005,39.3005,41338.0
2019-09-24 10:40:00,47.7,47.74,47.69,47.73,22576.0,39.3005,39.3334,39.2922,39.3252,22576.0
2019-09-24 10:45:00,47.73,47.73,47.65,47.68,22801.0,39.3252,39.3252,39.2593,39.284,22801.0
2019-09-24 10:50:00,47.68,47.71,47.63,47.63,36802.0,39.284,39.3087,39.2428,39.2428,36802.0
2019-09-24 10:55:00,47.64,47.68,47.63,47.64,41723.0,39.251,39.284,39.2428,39.251,41723.0
2019-09-24 11:00:00,47.63,47.65,47.54,47.55,40925.0,39.2428,39.2593,39.1687,39.1769,40925.0
2019-09-24 11:05:00,47.56,47.59,47.54,47.57,30377.0,39.1851,39.2099,39.1687,39.1934,30377.0
2019-09-24 11:10:00,47.55,47.61,47.55,47.6,22684.0,39.1769,39.2263,39.1769,39.2181,22684.0
2019-09-24 11:15:00,47.59,47.63,47.58,47.62,16756.0,39.2099,39.2428,39.2016,39.2346,16756.0
2019-09-24 11:20:00,47.62,47.66,47.61,47.61,19964.0,39.2346,39.2675,39.2263,39.2263,19964.0
2019-09-24 11:25:00,47.61,47.69,47.6,47.64,19008.0,39.2263,39.2922,39.2181,39.251,19008.0
2019-09-24 11:30:00,47.64,47.66,47.62,47.64,23835.0,39.251,39.2675,39.2346,39.251,23835.0
2019-09-24 11:35:00,47.64,47.64,47.52,47.55,58357.0,39.251,39.251,39.1522,39.1769,58357.0
2019-09-24 11:40:00,47.56,47.59,47.53,47.55,36759.0,39.1851,39.2099,39.1604,39.1769,36759.0
2019-09-24 11:45:00,47.55,47.66,47.55,47.64,21744.0,39.1769,39.2675,39.1769,39.251,21744.0
2019-09-24 11:50:00,47.65,47.65,47.58,47.59,17554.0,39.2593,39.2593,39.2016,39.2099,17554.0
2019-09-24 11:55:00,47.59,47.65,47.58,47.61,13922.0,39.2099,39.2593,39.2016,39.2263,13922.0
2019-09-24 12:00:00,47.61,47.69,47.6,47.67,23816.0,39.2263,39.2922,39.2181,39.2758,23816.0
2019-09-24 12:05:00,47.67,47.72,47.66,47.71,8120.0,39.2758,39.317,39.2675,39.3087,8120.0
2019-09-24 12:10:00,47.7,47.7,47.62,47.63,23242.0,39.3005,39.3005,39.2346,39.2428,23242.0
2019-09-24 12:15:00,47.62,47.63,47.54,47.54,32035.0,39.2346,39.2428,39.1687,39.1687,32035.0
2019-09-24 12:20:00,47.54,47.57,47.43,47.51,44073.0,39.1687,39.1934,39.078,39.1439,44073.0
2019-09-24 12:25:00,47.51,47.55,47.43,47.52,29392.0,39.1439,39.1769,39.078,39.1522,29392.0
2019-09-24 12:30:00,47.51,47.52,47.44,47.45,49206.0,39.1439,39.1522,39.0863,39.0945,49206.0
2019-09-24 12:35:00,47.45,47.45,47.34,47.37,128675.0,39.0945,39.0945,39.0039,39.0286,128675.0
2019-09-24 12:40:00,47.38,47.38,47.3,47.31,27335.0,39.0368,39.0368,38.9709,38.9792,27335.0
2019-09-24 12:45:00,47.3,47.33,47.29,47.32,50568.0,38.9709,38.9956,38.9627,38.9874,50568.0
2019-09-24 12:50:00,47.31,47.31,47.23,47.23,113091.0,38.9792,38.9792,38.9132,38.9132,113091.0
2019-09-24 12:55:00,47.23,47.25,47.18,47.2,105822.0,38.9132,38.9297,38.8721,38.8885,105822.0
2019-09-24 13:00:00,47.2,47.23,47.17,47.19,36247.0,38.8885,38.9132,38.8638,38.8803,36247.0
2019-09-24 13:05:00,47.19,47.3,47.19,47.25,64972.0,38.8803,38.9709,38.8803,38.9297,64972.0
2019-09-24 13:10:00,47.24,47.26,47.16,47.18,43633.0,38.9215,38.938,38.8556,38.8721,43633.0
2019-09-24 13:15:00,47.17,47.21,47.17,47.19,18458.0,38.8638,38.8968,38.8638,38.8803,18458.0
2019-09-24 13:20:00,47.19,47.19,47.13,47.16,16831.0,38.8803,38.8803,38.8309,38.8556,16831.0
2019-09-24 13:25:00,47.18,47.23,47.16,47.17,39104.0,38.8721,38.9132,38.8556,38.8638,39104.0
2019-09-24 13:30:00,47.17,47.27,47.14,47.23,55991.0,38.8638,38.9462,38.8391,38.9132,55991.0
2019-09-24 13:35:00,47.23,47.24,47.19,47.2,49903.0,38.9132,38.9215,38.8803,38.8885,49903.0
2019-09-24 13:40:00,47.2,47.25,47.18,47.25,35803.0,38.8885,38.9297,38.8721,38.9297,35803.0
2019-09-24 13:45:00,47.24,47.24,47.21,47.23,21504.0,38.9215,38.9215,38.8968,38.9132,21504.0
2019-09-24 13:50:00,47.23,47.28,47.22,47.23,28955.0,38.9132,38.9544,38.905,38.9132,28955.0
2019-09-24 13:55:00,47.24,47.26,47.2,47.21,34550.0,38.9215,38.938,38.8885,38.8968,34550.0
2019-09-24 14:00:00,47.21,47.21,47.13,47.15,43951.0,38.8968,38.8968,38.8309,38.8473,43951.0
2019-09-24 14:05:00,47.15,47.17,47.12,47.13,19445.0,38.8473,38.8638,38.8226,38.8309,19445.0
2019-09-24 14:10:00,47.12,47.48,47.11,47.4,103830.0,38.8226,39.1192,38.8144,39.0533,103830.0
2019-09-24 14:15:00,47.4,47.43,47.34,47.39,60607.0,39.0533,39.078,39.0039,39.0451,60607.0
2019-09-24 14:20:00,47.4,47.4,47.32,47.32,30216.0,39.0533,39.0533,38.9874,38.9874,30216.0
2019-09-24 14:25:00,47.33,47.36,47.31,47.36,46135.0,38.9956,39.0204,38.9792,39.0204,46135.0
2019-09-24 14:30:00,47.37,47.39,47.35,47.35,19611.0,39.0286,39.0451,39.0121,39.0121,19611.0
2019-09-24 14:35:00,47.35,47.43,47.26,47.29,78120.0,39.0121,39.078,38.938,38.9627,78120.0
2019-09-24 14:40:00,47.29,47.32,47.22,47.24,25207.0,38.9627,38.9874,38.905,38.9215,25207.0
2019-09-24 14:45:00,47.24,47.25,47.18,47.23,50848.0,38.9215,38.9297,38.8721,38.9132,50848.0
2019-09-24 14:50:00,47.23,47.28,47.19,47.27,65023.0,38.9132,38.9544,38.8803,38.9462,65023.0
2019-09-24 14:55:00,47.27,47.31,47.22,47.22,32060.0,38.9462,38.9792,38.905,38.905,32060.0
2019-09-24 15:00:00,47.22,47.22,47.14,47.19,59829.0,38.905,38.905,38.8391,38.8803,59829.0
2019-09-24 15:05:00,47.2,47.22,47.18,47.19,40510.0,38.8885,38.905,38.8721,38.8803,40510.0
2019-09-24 15:10:00,47.19,47.23,47.15,47.23,83274.0,38.8803,38.9132,38.8473,38.9132,83274.0
2019-09-24 15:15:00,47.23,47.23,47.15,47.18,38204.0,38.9132,38.9132,38.8473,38.8721,38204.0
2019-09-24 15:20:00,47.17,47.18,47.06,47.09,30686.0,38.8638,38.8721,38.7732,38.7979,30686.0
2019-09-24 15:25:00,47.09,47.17,47.08,47.12,39834.0,38.7979,38.8638,38.7897,38.8226,39834.0
2019-09-24 15:30:00,47.11,47.15,47.08,47.12,75729.0,38.8144,38.8473,38.7897,38.8226,75729.0
2019-09-24 15:35:00,47.12,47.17,47.09,47.16,76974.0,38.8226,38.8638,38.7979,38.8556,76974.0
2019-09-24 15:40:00,47.16,47.27,47.16,47.24,93874.0,38.8556,38.9462,38.8556,38.9215,93874.0
2019-09-24 15:45:00,47.25,47.34,47.23,47.33,126391.0,38.9297,39.0039,38.9132,38.9956,126391.0
2019-09-24 15:50:00,47.32,47.35,47.25,47.34,204168.0,38.9874,39.0121,38.9297,39.0039,204168.0
2019-09-24 15:55:00,47.34,47.36,47.27,47.35,370520.0,39.0039,39.0204,38.9462,39.0121,370520.0
2019-09-25 09:30:00,47.33,47.6,47.21,47.58,56966.0,38.9956,39.2181,38.8968,39.2016,56966.0
2019-09-25 09:35:00,47.58,47.71,47.55,47.65,22351.0,39.2016,39.3087,39.1769,39.2593,22351.0
2019-09-25 09:40:00,47.65,47.67,47.52,47.55,19800.0,39.2593,39.2758,39.1522,39.1769,19800.0
2019-09-25 09:45:00,47.55,47.57,47.46,47.56,16249.0,39.1769,39.1934,39.1027,39.1851,16249.0
2019-09-25 09:50:00,47.56,47.56,47.45,47.48,19396.0,39.1851,39.1851,39.0945,39.1192,19396.0
2019-09-25 09:55:00,47.48,47.49,47.37,47.38,26966.0,39.1192,39.1275,39.0286,39.0368,26966.0
2019-09-25 10:00:00,47.39,47.4,47.22,47.38,59711.0,39.0451,39.0533,38.905,39.0368,59711.0
2019-09-25 10:05:00,47.4,47.49,47.34,47.45,30413.0,39.0533,39.1275,39.0039,39.0945,30413.0
2019-09-25 10:10:00,47.46,47.49,47.39,47.4,29047.0,39.1027,39.1275,39.0451,39.0533,29047.0
2019-09-25 10:15:00,47.39,47.45,47.36,47.4,21036.0,39.0451,39.0945,39.0204,39.0533,21036.0
2019-09-25 10:20:00,47.39,47.48,47.37,47.38,15427.0,39.0451,39.1192,39.0286,39.0368,15427.0
2019-09-25 10:25:00,47.39,47.44,47.35,47.41,18741.0,39.0451,39.0863,39.0121,39.0616,18741.0
2019-09-25 10:30:00,47.41,47.46,47.37,47.39,55376.0,39.0616,39.1027,39.0286,39.0451,55376.0
2019-09-25 10:35:00,47.39,47.43,47.33,47.37,28643.0,39.0451,39.078,38.9956,39.0286,28643.0
2019-09-25 10:40:00,47.39,47.4,47.32,47.36,23881.0,39.0451,39.0533,38.9874,39.0204,23881.0
2019-09-25 10:45:00,47.36,47.44,47.35,47.41,33425.0,39.0204,39.0863,39.0121,39.0616,33425.0
2019-09-25 10:50:00,47.41,47.59,47.38,47.54,68148.0,39.0616,39.2099,39.0368,39.1687,68148.0
2019-09-25 10:55:00,47.54,47.57,47.52,47.52,20876.0,39.1687,39.1934,39.1522,39.1522,20876.0
2019-09-25 11:00:00,47.53,47.53,47.44,47.48,55022.0,39.1604,39.1604,39.0863,39.1192,55022.0
2019-09-25 11:05:00,47.48,47.5,47.45,47.46,15800.0,39.1192,39.1357,39.0945,39.1027,15800.0
2019-09-25 11:10:00,47.46,47.48,47.41,47.43,43806.0,39.1027,39.1192,39.0616,39.078,43806.0
2019-09-25 11:15:00,47.43,47.51,47.43,47.46,36003.0,39.078,39.1439,39.078,39.1027,36003.0
2019-09-25 11:20:00,47.47,47.53,47.47,47.49,52541.0,39.111,39.1604,39.111,39.1275,52541.0
2019-09-25 11:25:00,47.49,47.52,47.45,47.47,27384.0,39.1275,39.1522,39.0945,39.111,27384.0
2019-09-25 11:30:00,47.46,47.5,47.46,47.5,18325.0,39.1027,39.1357,39.1027,39.1357,18325.0
2019-09-25 11:35:00,47.5,47.53,47.45,47.5,40112.0,39.1357,39.1604,39.0945,39.1357,40112.0
2019-09-25 11:40:00,47.5,47.53,47.46,47.48,28590.0,39.1357,39.1604,39.1027,39.1192,28590.0
2019-09-25 11:45:00,47.48,47.48,47.42,47.43,18414.0,39.1192,39.1192,39.0698,39.078,18414.0
2019-09-25 11:50:00,47.43,47.44,47.4,47.43,30059.0,39.078,39.0863,39.0533,39.078,30059.0
2019-09-25 11:55:00,47.43,47.48,47.42,47.48,21973.0,39.078,39.1192,39.0698,39.1192,21973.0
2019-09-25 12:00:00,47.49,47.52,47.46,47.47,78448.0,39.1275,39.1522,39.1027,39.111,78448.0
2019-09-25 12:05:00,47.47,47.55,47.45,47.52,73291.0,39.111,39.1769,39.0945,39.1522,73291.0
2019-09-25 12:10:00,47.52,47.54,47.48,47.52,19115.0,39.1522,39.1687,39.1192,39.1522,19115.0
2019-09-25 12:15:00,47.52,47.54,47.46,47.49,25815.0,39.1522,39.1687,39.1027,39.1275,25815.0
2019-09-25 12:20:00,47.49,47.52,47.47,47.5,24806.0,39.1275,39.1522,39.111,39.1357,24806.0
2019-09-25 12:25:00,47.5,47.53,47.47,47.51,17961.0,39.1357,39.1604,39.111,39.1439,17961.0
2019-09-25 12:30:00,47.5,47.53,47.49,47.5,11308.0,39.1357,39.1604,39.1275,39.1357,11308.0
2019-09-25 12:35:00,47.5,47.5,47.46,47.47,11532.0,39.1357,39.1357,39.1027,39.111,11532.0
2019-09-25 12:40:00,47.47,47.49,47.46,47.48,86911.0,39.111,39.1275,39.1027,39.1192,86911.0
2019-09-25 12:45:00,47.48,47.48,47.45,47.48,10162.0,39.1192,39.1192,39.0945,39.1192,10162.0
2019-09-25 12:50:00,47.47,47.48,47.44,47.48,14296.0,39.111,39.1192,39.0863,39.1192,14296.0
2019-09-25 12:55:00,47.47,47.51,47.44,47.45,26893.0,39.111,39.1439,39.0863,39.0945,26893.0
2019-09-25 13:00:00,47.46,47.54,47.45,47.54,12424.0,39.1027,39.1687,39.0945,39.1687,12424.0
2019-09-25 13:05:00,47.53,47.57,47.53,47.56,13062.0,39.1604,39.1934,39.1604,39.1851,13062.0
2019-09-25 13:10:00,47.56,47.58,47.53,47.58,13276.0,39.1851,39.2016,39.1604,39.2016,13276.0
2019-09-25 13:15:00,47.57,47.57,47.53,47.54,9701.0,39.1934,39.1934,39.1604,39.1687,9701.0
2019-09-25 13:20:00,47.54,47.57,47.53,47.56,12034.0,39.1687,39.1934,39.1604,39.1851,12034.0
2019-09-25 13:25:00,47.56,47.57,47.55,47.55,6474.0,39.1851,39.1934,39.1769,39.1769,6474.0
2019-09-25 13:30:00,47.57,47.6,47.55,47.57,12425.0,39.1934,39.2181,39.1769,39.1934,12425.0
2019-09-25 13:35:00,47.56,47.59,47.54,47.55,16276.0,39.1851,39.2099,39.1687,39.1769,16276.0
2019-09-25 13:40:00,47.55,47.57,47.52,47.52,8685.0,39.1769,39.1934,39.1522,39.1522,8685.0
2019-09-25 13:45:00,47.53,47.55,47.51,47.53,19474.0,39.1604,39.1769,39.1439,39.1604,19474.0
2019-09-25 13:50:00,47.53,47.53,47.49,47.5,69237.0,39.1604,39.1604,39.1275,39.1357,69237.0
2019-09-25 13:55:00,47.5,47.51,47.46,47.48,22211.0,39.1357,39.1439,39.1027,39.1192,22211.0
2019-09-25 14:00:00,47.48,47.55,47.47,47.5,47097.0,39.1192,39.1769,39.111,39.1357,47097.0
2019-09-25 14:05:00,47.5,47.52,47.48,47.5,15916.0,39.1357,39.1522,39.1192,39.1357,15916.0
2019-09-25 14:10:00,47.5,47.52,47.5,47.51,15433.0,39.1357,39.1522,39.1357,39.1439,15433.0
2019-09-25 14:15:00,47.5,47.51,47.48,47.49,16465.0,39.1357,39.1439,39.1192,39.1275,16465.0
2019-09-25 14:20:00,47.49,47.5,47.46,47.47,16074.0,39.1275,39.1357,39.1027,39.111,16074.0
2019-09-25 14:25:00,47.47,47.51,47.45,47.5,29316.0,39.111,39.1439,39.0945,39.1357,29316.0
2019-09-25 14:30:00,47.49,47.53,47.47,47.51,24016.0,39.1275,39.1604,39.111,39.1439,24016.0
2019-09-25 14:35:00,47.51,47.53,47.48,47.5,51312.0,39.1439,39.1604,39.1192,39.1357,51312.0
2019-09-25 14:40:00,47.5,47.52,47.49,47.51,39521.0,39.1357,39.1522,39.1275,39.1439,39521.0
2019-09-25 14:45:00,47.51,47.58,47.51,47.57,29308.0,39.1439,39.2016,39.1439,39.1934,29308.0
2019-09-25 14:50:00,47.58,47.58,47.51,47.52,31865.0,39.2016,39.2016,39.1439,39.1522,31865.0
2019-09-25 14:55:00,47.52,47.52,47.48,47.51,44717.0,39.1522,39.1522,39.1192,39.1439,44717.0
2019-09-25 15:00:00,47.51,47.51,47.43,47.44,22854.0,39.1439,39.1439,39.078,39.0863,22854.0
2019-09-25 15:05:00,47.44,47.5,47.43,47.48,33381.0,39.0863,39.1357,39.078,39.1192,33381.0
2019-09-25 15:10:00,47.49,47.5,47.46,47.46,28408.0,39.1275,39.1357,39.1027,39.1027,28408.0
2019-09-25 15:15:00,47.47,47.5,47.45,47.48,35243.0,39.111,39.1357,39.0945,39.1192,35243.0
2019-09-25 15:20:00,47.48,47.49,47.44,47.47,65534.0,39.1192,39.1275,39.0863,39.111,65534.0
2019-09-25 15:25:00,47.46,47.49,47.44,47.48,47026.0,39.1027,39.1275,39.0863,39.1192,47026.0
2019-09-25 15:30:00,47.48,47.5,47.47,47.5,48649.0,39.1192,39.1357,39.111,39.1357,48649.0
2019-09-25 15:35:00,47.49,47.51,47.45,47.48,58613.0,39.1275,39.1439,39.0945,39.1192,58613.0
2019-09-25 15:40:00,47.47,47.51,47.47,47.5,50842.0,39.111,39.1439,39.111,39.1357,50842.0
2019-09-25 15:45:00,47.5,47.51,47.47,47.5,72070.0,39.1357,39.1439,39.111,39.1357,72070.0
2019-09-25 15:50:00,47.49,47.55,47.48,47.51,117320.0,39.1275,39.1769,39.1192,39.1439,117320.0
2019-09-25 15:55:00,47.51,47.51,47.36,47.37,343327.0,39.1439,39.1439,39.0204,39.0286,343327.0
2019-09-26 09:30:00,47.37,47.42,47.12,47.2,64969.0,39.0286,39.0698,38.8226,38.8885,64969.0
2019-09-26 09:35:00,47.19,47.22,46.95,46.97,47918.0,38.8803,38.905,38.6826,38.699,47918.0
2019-09-26 09:40:00,46.95,47.06,46.95,47.05,24280.0,38.6826,38.7732,38.6826,38.7649,24280.0
2019-09-26 09:45:00,47.06,47.22,47.05,47.18,32127.0,38.7732,38.905,38.7649,38.8721,32127.0
2019-09-26 09:50:00,47.17,47.2,47.14,47.16,24552.0,38.8638,38.8885,38.8391,38.8556,24552.0
2019-09-26 09:55:00,47.15,47.17,47.12,47.15,34697.0,38.8473,38.8638,38.8226,38.8473,34697.0
2019-09-26 10:00:00,47.15,47.22,47.12,47.17,36248.0,38.8473,38.905,38.8226,38.8638,36248.0
2019-09-26 10:05:00,47.17,47.19,47.11,47.12,16615.0,38.8638,38.8803,38.8144,38.8226,16615.0
2019-09-26 10:10:00,47.12,47.15,47.08,47.09,25893.0,38.8226,38.8473,38.7897,38.7979,25893.0
2019-09-26 10:15:00,47.08,47.1,46.95,46.96,26051.0,38.7897,38.8061,38.6826,38.6908,26051.0
2019-09-26 10:20:00,46.95,46.98,46.93,46.93,21237.0,38.6826,38.7073,38.6661,38.6661,21237.0
2019-09-26 10:25:00,46.93,47.01,46.92,47.0,13323.0,38.6661,38.732,38.6578,38.7237,13323.0
2019-09-26 10:30:00,47.01,47.03,46.95,46.96,14991.0,38.732,38.7485,38.6826,38.6908,14991.0
2019-09-26 10:35:00,46.97,47.03,46.96,47.03,20561.0,38.699,38.7485,38.6908,38.7485,20561.0
2019-09-26 10:40:00,47.03,47.04,46.98,46.99,24910.0,38.7485,38.7567,38.7073,38.7155,24910.0
2019-09-26 10:45:00,46.98,47.03,46.95,46.98,45085.0,38.7073,38.7485,38.6826,38.7073,45085.0
2019-09-26 10:50:00,46.97,47.01,46.95,47.0,20976.0,38.699,38.732,38.6826,38.7237,20976.0
2019-09-26 10:55:00,46.98,47.01,46.87,46.97,56645.0,38.7073,38.732,38.6166,38.699,56645.0
2019-09-26 11:00:00,46.96,46.97,46.83,46.91,24708.0,38.6908,38.699,38.5837,38.6496,24708.0
2019-09-26 11:05:00,46.92,47.0,46.92,46.97,23747.0,38.6578,38.7237,38.6578,38.699,23747.0
2019-09-26 11:10:00,46.97,47.0,46.95,46.95,11431.0,38.699,38.7237,38.6826,38.6826,11431.0
2019-09-26 11:15:00,46.96,46.99,46.86,46.89,24561.0,38.6908,38.7155,38.6084,38.6331,24561.0
2019-09-26 11:20:00,46.89,46.9,46.81,46.82,18902.0,38.6331,38.6414,38.5672,38.5754,18902.0
2019-09-26 11:25:00,46.82,46.9,46.79,46.88,28653.0,38.5754,38.6414,38.5507,38.6249,28653.0
2019-09-26 11:30:00,46.88,46.9,46.83,46.89,14846.0,38.6249,38.6414,38.5837,38.6331,14846.0
2019-09-26 11:35:00,46.9,46.95,46.9,46.93,11252.0,38.6414,38.6826,38.6414,38.6661,11252.0
2019-09-26 11:40:00,46.93,46.96,46.9,46.91,14850.0,38.6661,38.6908,38.6414,38.6496,14850.0
2019-09-26 11:45:00,46.92,46.94,46.91,46.91,23564.0,38.6578,38.6743,38.6496,38.6496,23564.0
2019-09-26 11:50:00,46.91,46.92,46.86,46.88,15664.0,38.6496,38.6578,38.6084,38.6249,15664.0
2019-09-26 11:55:00,46.88,46.96,46.87,46.94,23087.0,38.6249,38.6908,38.6166,38.6743,23087.0
2019-09-26 12:00:00,46.95,47.01,46.9,46.99,17098.0,38.6826,38.732,38.6414,38.7155,17098.0
2019-09-26 12:05:00,46.98,47.04,46.97,47.03,14380.0,38.7073,38.7567,38.699,38.7485,14380.0
2019-09-26 12:10:00,47.04,47.04,47.0,47.01,7665.0,38.7567,38.7567,38.7237,38.732,7665.0
2019-09-26 12:15:00,47.02,47.04,47.0,47.03,14138.0,38.7402,38.7567,38.7237,38.7485,14138.0
2019-09-26 12:20:00,47.02,47.04,47.0,47.04,16421.0,38.7402,38.7567,38.7237,38.7567,16421.0
2019-09-26 12:25:00,47.04,47.14,47.02,47.12,23369.0,38.7567,38.8391,38.7402,38.8226,23369.0
2019-09-26 12:30:00,47.12,47.15,47.12,47.14,13267.0,38.8226,38.8473,38.8226,38.8391,13267.0
2019-09-26 12:35:00,47.14,47.22,47.14,47.22,14944.0,38.8391,38.905,38.8391,38.905,14944.0
2019-09-26 12:40:00,47.22,47.22,47.19,47.2,12057.0,38.905,38.905,38.8803,38.8885,12057.0
2019-09-26 12:45:00,47.19,47.23,47.18,47.22,17006.0,38.8803,38.9132,38.8721,38.905,17006.0
2019-09-26 12:50:00,47.21,47.24,47.16,47.17,17420.0,38.8968,38.9215,38.8556,38.8638,17420.0
2019-09-26 12:55:00,47.18,47.21,47.15,47.21,10999.0,38.8721,38.8968,38.8473,38.8968,10999.0
2019-09-26 13:00:00,47.23,47.23,47.17,47.19,21508.0,38.9132,38.9132,38.8638,38.8803,21508.0
2019-09-26 13:05:00,47.18,47.2,47.16,47.17,8485.0,38.8721,38.8885,38.8556,38.8638,8485.0
2019-09-26 13:10:00,47.18,47.18,47.14,47.15,15414.0,38.8721,38.8721,38.8391,38.8473,15414.0
2019-09-26 13:15:00,47.15,47.16,47.1,47.12,22661.0,38.8473,38.8556,38.8061,38.8226,22661.0
2019-09-26 13:20:00,47.1,47.1,47.03,47.04,23195.0,38.8061,38.8061,38.7485,38.7567,23195.0
2019-09-26 13:25:00,47.05,47.05,47.0,47.01,25825.0,38.7649,38.7649,38.7237,38.732,25825.0
2019-09-26 13:30:00,47.02,47.06,47.01,47.05,20482.0,38.7402,38.7732,38.732,38.7649,20482.0
2019-09-26 13:35:00,47.04,47.09,47.0,47.08,31096.0,38.7567,38.7979,38.7237,38.7897,31096.0
2019-09-26 13:40:00,47.08,47.08,47.04,47.07,24630.0,38.7897,38.7897,38.7567,38.7814,24630.0
2019-09-26 13:45:00,47.07,47.12,47.06,47.07,30942.0,38.7814,38.8226,38.7732,38.7814,30942.0
2019-09-26 13:50:00,47.07,47.08,47.03,47.07,23821.0,38.7814,38.7897,38.7485,38.7814,23821.0
2019-09-26 13:55:00,47.07,47.1,47.06,47.09,24777.0,38.7814,38.8061,38.7732,38.7979,24777.0
2019-09-26 14:00:00,47.1,47.13,47.08,47.09,21214.0,38.8061,38.8309,38.7897,38.7979,21214.0
2019-09-26 14:05:00,47.09,47.15,47.06,47.13,22399.0,38.7979,38.8473,38.7732,38.8309,22399.0
2019-09-26 14:10:00,47.14,47.14,47.08,47.09,18387.0,38.8391,38.8391,38.7897,38.7979,18387.0
2019-09-26 14:15:00,47.09,47.15,47.09,47.1,17428.0,38.7979,38.8473,38.7979,38.8061,17428.0
2019-09-26 14:20:00,47.11,47.13,47.09,47.09,20424.0,38.8144,38.8309,38.7979,38.7979,20424.0
2019-09-26 14:25:00,47.09,47.1,47.06,47.09,17880.0,38.7979,38.8061,38.7732,38.7979,17880.0
2019-09-26 14:30:00,47.09,47.11,47.06,47.06,26387.0,38.7979,38.8144,38.7732,38.7732,26387.0
2019-09-26 14:35:00,47.06,47.08,47.06,47.08,26496.0,38.7732,38.7897,38.7732,38.7897,26496.0
2019-09-26 14:40:00,47.08,47.1,47.05,47.05,22541.0,38.7897,38.8061,38.7649,38.7649,22541.0
2019-09-26 14:45:00,47.05,47.09,47.04,47.08,22209.0,38.7649,38.7979,38.7567,38.7897,22209.0
2019-09-26 14:50:00,47.07,47.08,47.04,47.07,38469.0,38.7814,38.7897,38.7567,38.7814,38469.0
2019-09-26 14:55:00,47.07,47.11,47.05,47.11,33945.0,38.7814,38.8144,38.7649,38.8144,33945.0
2019-09-26 15:00:00,47.11,47.14,47.09,47.12,50616.0,38.8144,38.8391,38.7979,38.8226,50616.0
2019-09-26 15:05:00,47.12,47.17,47.09,47.17,40408.0,38.8226,38.8638,38.7979,38.8638,40408.0
2019-09-26 15:10:00,47.16,47.18,47.13,47.16,32923.0,38.8556,38.8721,38.8309,38.8556,32923.0
2019-09-26 15:15:00,47.15,47.2,47.14,47.18,31782.0,38.8473,38.8885,38.8391,38.8721,31782.0
2019-09-26 15:20:00,47.18,47.21,47.15,47.16,31854.0,38.8721,38.8968,38.8473,38.8556,31854.0
2019-09-26 15:25:00,47.16,47.24,47.13,47.21,81659.0,38.8556,38.9215,38.8309,38.8968,81659.0
2019-09-26 15:30:00,47.22,47.29,47.2,47.27,57091.0,38.905,38.9627,38.8885,38.9462,57091.0
2019-09-26 15:35:00,47.28,47.33,47.26,47.28,82533.0,38.9544,38.9956,38.938,38.9544,82533.0
2019-09-26 15:40:00,47.28,47.29,47.24,47.27,80479.0,38.9544,38.9627,38.9215,38.9462,80479.0
2019-09-26 15:45:00,47.26,47.28,47.22,47.23,88138.0,38.938,38.9544,38.905,38.9132,88138.0
2019-09-26 15:50:00,47.23,47.23,47.15,47.16,166761.0,38.9132,38.9132,38.8473,38.8556,166761.0
2019-09-26 15:55:00,47.15,47.21,47.06,47.08,498818.0,38.8473,38.8968,38.7732,38.7897,498818.0
2019-09-27 09:30:00,47.58,47.61,47.35,47.51,75569.0,39.2016,39.2263,39.0121,39.1439,75569.0
2019-09-27 09:35:00,47.54,47.55,47.46,47.5,26584.0,39.1687,39.1769,39.1027,39.1357,26584.0
2019-09-27 09:40:00,47.5,47.57,47.44,47.51,56863.0,39.1357,39.1934,39.0863,39.1439,56863.0
2019-09-27 09:45:00,47.51,47.65,47.51,47.63,30622.0,39.1439,39.2593,39.1439,39.2428,30622.0
2019-09-27 09:50:00,47.64,47.67,47.55,47.59,48851.0,39.251,39.2758,39.1769,39.2099,48851.0
2019-09-27 09:55:00,47.57,47.65,47.56,47.61,31649.0,39.1934,39.2593,39.1851,39.2263,31649.0
2019-09-27 10:00:00,47.6,47.67,47.55,47.55,38227.0,39.2181,39.2758,39.1769,39.1769,38227.0
2019-09-27 10:05:00,47.56,47.56,47.36,47.43,26983.0,39.1851,39.1851,39.0204,39.078,26983.0
2019-09-27 10:10:00,47.43,47.5,47.41,47.41,18439.0,39.078,39.1357,39.0616,39.0616,18439.0
2019-09-27 10:15:00,47.41,47.45,47.39,47.41,25053.0,39.0616,39.0945,39.0451,39.0616,25053.0
2019-09-27 10:20:00,47.41,47.44,47.37,47.4,26967.0,39.0616,39.0863,39.0286,39.0533,26967.0
2019-09-27 10:25:00,47.4,47.52,47.37,47.5,21760.0,39.0533,39.1522,39.0286,39.1357,21760.0
2019-09-27 10:30:00,47.5,47.53,47.45,47.49,13526.0,39.1357,39.1604,39.0945,39.1275,13526.0
2019-09-27 10:35:00,47.48,47.53,47.45,47.48,16621.0,39.1192,39.1604,39.0945,39.1192,16621.0
2019-09-27 10:40:00,47.48,47.5,47.41,47.41,15577.0,39.1192,39.1357,39.0616,39.0616,15577.0
2019-09-27 10:45:00,47.42,47.44,47.4,47.4,30918.0,39.0698,39.0863,39.0533,39.0533,30918.0
2019-09-27 10:50:00,47.4,47.44,47.38,47.41,14125.0,39.0533,39.0863,39.0368,39.0616,14125.0
2019-09-27 10:55:00,47.4,47.49,47.38,47.47,22976.0,39.0533,39.1275,39.0368,39.111,22976.0
2019-09-27 11:00:00,47.46,47.49,47.42,47.48,21347.0,39.1027,39.1275,39.0698,39.1192,21347.0
2019-09-27 11:05:00,47.48,47.5,47.44,47.48,16386.0,39.1192,39.1357,39.0863,39.1192,16386.0
2019-09-27 11:10:00,47.49,47.54,47.48,47.52,18958.0,39.1275,39.1687,39.1192,39.1522,18958.0
2019-09-27 11:15:00,47.52,47.52,47.44,47.44,16763.0,39.1522,39.1522,39.0863,39.0863,16763.0
2019-09-27 11:20:00,47.45,47.46,47.43,47.45,16384.0,39.0945,39.1027,39.078,39.0945,16384.0
2019-09-27 11:25:00,47.45,47.48,47.45,47.46,16131.0,39.0945,39.1192,39.0945,39.1027,16131.0
2019-09-27 11:30:00,47.46,47.52,47.44,47.51,19966.0,39.1027,39.1522,39.0863,39.1439,19966.0
2019-09-27 11:35:00,47.51,47.52,47.14,47.23,72814.0,39.1439,39.1522,38.8391,38.9132,72814.0
2019-09-27 11:40:00,47.22,47.34,47.17,47.22,20524.0,38.905,39.0039,38.8638,38.905,20524.0
2019-09-27 11:45:00,47.2,47.33,47.18,47.31,16127.0,38.8885,38.9956,38.8721,38.9792,16127.0
2019-09-27 11:50:00,47.29,47.32,47.27,47.32,16247.0,38.9627,38.9874,38.9462,38.9874,16247.0
2019-09-27 11:55:00,47.33,47.46,47.33,47.38,41549.0,38.9956,39.1027,38.9956,39.0368,41549.0
2019-09-27 12:00:00,47.38,47.39,47.34,47.37,23860.0,39.0368,39.0451,39.0039,39.0286,23860.0
2019-09-27 12:05:00,47.37,47.38,47.32,47.34,22261.0,39.0286,39.0368,38.9874,39.0039,22261.0
2019-09-27 12:10:00,47.35,47.41,47.33,47.38,22865.0,39.0121,39.0616,38.9956,39.0368,22865.0
2019-09-27 12:15:00,47.37,47.39,47.26,47.27,18509.0,39.0286,39.0451,38.938,38.9462,18509.0
2019-09-27 12:20:00,47.26,47.33,47.26,47.32,12513.0,38.938,38.9956,38.938,38.9874,12513.0
2019-09-27 12:25:00,47.31,47.38,47.29,47.36,15875.0,38.9792,39.0368,38.9627,39.0204,15875.0
2019-09-27 12:30:00,47.36,47.36,47.31,47.34,15622.0,39.0204,39.0204,38.9792,39.0039,15622.0
2019-09-27 12:35:00,47.34,47.4,47.34,47.39,11562.0,39.0039,39.0533,39.0039,39.0451,11562.0
2019-09-27 12:40:00,47.39,47.42,47.35,47.35,24683.0,39.0451,39.0698,39.0121,39.0121,24683.0
2019-09-27 12:45:00,47.34,47.35,47.28,47.29,18865.0,39.0039,39.0121,38.9544,38.9627,18865.0
2019-09-27 12:50:00,47.28,47.34,47.27,47.33,19493.0,38.9544,39.0039,38.9462,38.9956,19493.0
2019-09-27 12:55:00,47.33,47.35,47.24,47.27,24599.0,38.9956,39.0121,38.9215,38.9462,24599.0
2019-09-27 13:00:00,47.26,47.28,47.21,47.25,37889.0,38.938,38.9544,38.8968,38.9297,37889.0
2019-09-27 13:05:00,47.25,47.35,47.25,47.33,20519.0,38.9297,39.0121,38.9297,38.9956,20519.0
2019-09-27 13:10:00,47.33,47.35,47.32,47.34,16676.0,38.9956,39.0121,38.9874,39.0039,16676.0
2019-09-27 13:15:00,47.34,47.35,47.29,47.32,15351.0,39.0039,39.0121,38.9627,38.9874,15351.0
2019-09-27 13:20:00,47.32,47.35,47.27,47.27,15091.0,38.9874,39.0121,38.9462,38.9462,15091.0
2019-09-27 13:25:00,47.27,47.3,47.23,47.29,38293.0,38.9462,38.9709,38.9132,38.9627,38293.0
2019-09-27 13:30:00,47.29,47.29,47.21,47.24,33730.0,38.9627,38.9627,38.8968,38.9215,33730.0
2019-09-27 13:35:00,47.23,47.26,47.2,47.25,14650.0,38.9132,38.938,38.8885,38.9297,14650.0
2019-09-27 13:40:00,47.24,47.29,47.24,47.28,14685.0,38.9215,38.9627,38.9215,38.9544,14685.0
2019-09-27 13:45:00,47.27,47.28,47.21,47.22,38512.0,38.9462,38.9544,38.8968,38.905,38512.0
2019-09-27 13:50:00,47.21,47.22,47.16,47.22,27398.0,38.8968,38.905,38.8556,38.905,27398.0
2019-09-27 13:55:00,47.21,47.26,47.2,47.25,26502.0,38.8968,38.938,38.8885,38.9297,26502.0
2019-09-27 14:00:00,47.27,47.28,47.2,47.22,24196.0,38.9462,38.9544,38.8885,38.905,24196.0
2019-09-27 14:05:00,47.21,47.23,47.17,47.18,38855.0,38.8968,38.9132,38.8638,38.8721,38855.0
2019-09-27 14:10:00,47.17,47.23,47.16,47.23,17788.0,38.8638,38.9132,38.8556,38.9132,17788.0
2019-09-27 14:15:00,47.23,47.26,47.2,47.26,21056.0,38.9132,38.938,38.8885,38.938,21056.0
2019-09-27 14:20:00,47.26,47.28,47.22,47.23,24146.0,38.938,38.9544,38.905,38.9132,24146.0
2019-09-27 14:25:00,47.23,47.27,47.2,47.21,24882.0,38.9132,38.9462,38.8885,38.8968,24882.0
2019-09-27 14:30:00,47.21,47.23,47.17,47.18,22546.0,38.8968,38.9132,38.8638,38.8721,22546.0
2019-09-27 14:35:00,47.17,47.23,47.17,47.19,26827.0,38.8638,38.9132,38.8638,38.8803,26827.0
2019-09-27 14:40:00,47.19,47.22,47.18,47.21,14783.0,38.8803,38.905,38.8721,38.8968,14783.0
2019-09-27 14:45:00,47.21,47.22,47.16,47.16,31659.0,38.8968,38.905,38.8556,38.8556,31659.0
2019-09-27 14:50:00,47.16,47.18,47.12,47.14,37180.0,38.8556,38.8721,38.8226,38.8391,37180.0
2019-09-27 14:55:00,47.15,47.2,47.15,47.18,32025.0,38.8473,38.8885,38.8473,38.8721,32025.0
2019-09-27 15:00:00,47.17,47.23,47.17,47.17,33873.0,38.8638,38.9132,38.8638,38.8638,33873.0
2019-09-27 15:05:00,47.17,47.2,47.14,47.18,30706.0,38.8638,38.8885,38.8391,38.8721,30706.0
2019-09-27 15:10:00,47.19,47.22,47.18,47.2,27282.0,38.8803,38.905,38.8721,38.8885,27282.0
2019-09-27 15:15:00,47.19,47.28,47.18,47.26,44725.0,38.8803,38.9544,38.8721,38.938,44725.0
2019-09-27 15:20:00,47.26,47.3,47.26,47.29,35821.0,38.938,38.9709,38.938,38.9627,35821.0
2019-09-27 15:25:00,47.3,47.3,47.23,47.25,34402.0,38.9709,38.9709,38.9132,38.9297,34402.0
2019-09-27 15:30:00,47.24,47.28,47.23,47.27,51951.0,38.9215,38.9544,38.9132,38.9462,51951.0
2019-09-27 15:35:00,47.27,47.3,47.24,47.29,62314.0,38.9462,38.9709,38.9215,38.9627,62314.0
2019-09-27 15:40:00,47.28,47.36,47.28,47.32,67440.0,38.9544,39.0204,38.9544,38.9874,67440.0
2019-09-27 15:45:00,47.31,47.32,47.25,47.25,76278.0,38.9792,38.9874,38.9297,38.9297,76278.0
2019-09-27 15:50:00,47.26,47.35,47.25,47.3,188708.0,38.938,39.0121,38.9297,38.9709,188708.0
2019-09-27 15:55:00,47.31,47.37,47.22,47.37,230514.0,38.9792,39.0286,38.905,39.0286,230514.0
2019-09-30 09:30:00,47.54,47.62,47.44,47.55,49949.0,39.1687,39.2346,39.0863,39.1769,49949.0
2019-09-30 09:35:00,47.56,47.62,47.49,47.56,21557.0,39.1851,39.2346,39.1275,39.1851,21557.0
2019-09-30 09:40:00,47.56,47.56,47.43,47.43,11974.0,39.1851,39.1851,39.078,39.078,11974.0
2019-09-30 09:45:00,47.42,47.42,47.31,47.35,19491.0,39.0698,39.0698,38.9792,39.0121,19491.0
2019-09-30 09:50:00,47.36,47.37,47.21,47.23,29907.0,39.0204,39.0286,38.8968,38.9132,29907.0
2019-09-30 09:55:00,47.23,47.32,47.23,47.25,14031.0,38.9132,38.9874,38.9132,38.9297,14031.0
2019-09-30 10:00:00,47.25,47.29,47.18,47.24,23387.0,38.9297,38.9627,38.8721,38.9215,23387.0
2019-09-30 10:05:00,47.23,47.24,47.17,47.21,29261.0,38.9132,38.9215,38.8638,38.8968,29261.0
2019-09-30 10:10:00,47.2,47.23,47.17,47.18,22160.0,38.8885,38.9132,38.8638,38.8721,22160.0
2019-09-30 10:15:00,47.19,47.2,47.13,47.17,22326.0,38.8803,38.8885,38.8309,38.8638,22326.0
2019-09-30 10:20:00,47.17,47.18,47.08,47.09,24444.0,38.8638,38.8721,38.7897,38.7979,24444.0
2019-09-30 10:25:00,47.08,47.1,47.05,47.05,27350.0,38.7897,38.8061,38.7649,38.7649,27350.0
2019-09-30 10:30:00,47.06,47.09,47.04,47.05,25609.0,38.7732,38.7979,38.7567,38.7649,25609.0
2019-09-30 10:35:00,47.05,47.11,47.02,47.06,53803.0,38.7649,38.8144,38.7402,38.7732,53803.0
2019-09-30 10:40:00,47.07,47.09,46.96,46.96,35188.0,38.7814,38.7979,38.6908,38.6908,35188.0
2019-09-30 10:45:00,46.96,47.06,46.95,47.03,28008.0,38.6908,38.7732,38.6826,38.7485,28008.0
2019-09-30 10:50:00,47.03,47.1,47.01,47.1,27507.0,38.7485,38.8061,38.732,38.8061,27507.0
2019-09-30 10:55:00,47.1,47.18,47.1,47.14,16383.0,38.8061,38.8721,38.8061,38.8391,16383.0
2019-09-30 11:00:00,47.14,47.17,47.05,47.05,32566.0,38.8391,38.8638,38.7649,38.7649,32566.0
2019-09-30 11:05:00,47.05,47.09,47.02,47.07,40530.0,38.7649,38.7979,38.7402,38.7814,40530.0
2019-09-30 11:10:00,47.07,47.14,47.06,47.1,44444.0,38.7814,38.8391,38.7732,38.8061,44444.0
2019-09-30 11:15:00,47.1,47.12,47.04,47.08,31307.0,38.8061,38.8226,38.7567,38.7897,31307.0
2019-09-30 11:20:00,47.08,47.15,47.07,47.14,20997.0,38.7897,38.8473,38.7814,38.8391,20997.0
2019-09-30 11:25:00,47.12,47.2,47.09,47.18,46218.0,38.8226,38.8885,38.7979,38.8721,46218.0
2019-09-30 11:30:00,47.19,47.2,47.14,47.16,23621.0,38.8803,38.8885,38.8391,38.8556,23621.0
2019-09-30 11:35:00,47.15,47.15,47.11,47.11,13751.0,38.8473,38.8473,38.8144,38.8144,13751.0
2019-09-30 11:40:00,47.11,47.15,47.1,47.1,38223.0,38.8144,38.8473,38.8061,38.8061,38223.0
2019-09-30 11:45:00,47.09,47.1,47.04,47.04,20374.0,38.7979,38.8061,38.7567,38.7567,20374.0
2019-09-30 11:50:00,47.04,47.11,47.03,47.1,32084.0,38.7567,38.8144,38.7485,38.8061,32084.0
2019-09-30 11:55:00,47.1,47.14,47.08,47.14,13222.0,38.8061,38.8391,38.7897,38.8391,13222.0
2019-09-30 12:00:00,47.14,47.17,47.11,47.13,28047.0,38.8391,38.8638,38.8144,38.8309,28047.0
2019-09-30 12:05:00,47.12,47.14,47.09,47.13,27779.0,38.8226,38.8391,38.7979,38.8309,27779.0
2019-09-30 12:10:00,47.13,47.15,47.11,47.12,21084.0,38.8309,38.8473,38.8144,38.8226,21084.0
2019-09-30 12:15:00,47.12,47.15,47.12,47.13,10543.0,38.8226,38.8473,38.8226,38.8309,10543.0
2019-09-30 12:20:00,47.13,47.15,47.11,47.13,22479.0,38.8309,38.8473,38.8144,38.8309,22479.0
2019-09-30 12:25:00,47.13,47.14,47.12,47.12,12205.0,38.8309,38.8391,38.8226,38.8226,12205.0
2019-09-30 12:30:00,47.12,47.13,47.08,47.1,24703.0,38.8226,38.8309,38.7897,38.8061,24703.0
2019-09-30 12:35:00,47.11,47.11,47.09,47.09,9586.0,38.8144,38.8144,38.7979,38.7979,9586.0
2019-09-30 12:40:00,47.09,47.1,47.06,47.06,10849.0,38.7979,38.8061,38.7732,38.7732,10849.0
2019-09-30 12:45:00,47.06,47.06,47.03,47.04,34521.0,38.7732,38.7732,38.7485,38.7567,34521.0
2019-09-30 12:50:00,47.05,47.11,47.03,47.11,24497.0,38.7649,38.8144,38.7485,38.8144,24497.0
2019-09-30 12:55:00,47.11,47.14,47.09,47.1,29739.0,38.8144,38.8391,38.7979,38.8061,29739.0
2019-09-30 13:00:00,47.1,47.15,47.08,47.14,31923.0,38.8061,38.8473,38.7897,38.8391,31923.0
2019-09-30 13:05:00,47.15,47.15,47.14,47.14,14654.0,38.8473,38.8473,38.8391,38.8391,14654.0
2019-09-30 13:10:00,47.14,47.18,47.13,47.15,23047.0,38.8391,38.8721,38.8309,38.8473,23047.0
2019-09-30 13:15:00,47.15,47.16,47.12,47.12,29594.0,38.8473,38.8556,38.8226,38.8226,29594.0
2019-09-30 13:20:00,47.13,47.13,47.09,47.11,20061.0,38.8309,38.8309,38.7979,38.8144,20061.0
2019-09-30 13:25:00,47.11,47.11,47.06,47.08,25572.0,38.8144,38.8144,38.7732,38.7897,25572.0
2019-09-30 13:30:00,47.08,47.1,47.07,47.08,24690.0,38.7897,38.8061,38.7814,38.7897,24690.0
2019-09-30 13:35:00,47.08,47.12,47.07,47.11,28043.0,38.7897,38.8226,38.7814,38.8144,28043.0
2019-09-30 13:40:00,47.1,47.12,47.08,47.12,23168.0,38.8061,38.8226,38.7897,38.8226,23168.0
2019-09-30 13:45:00,47.11,47.14,47.11,47.12,17355.0,38.8144,38.8391,38.8144,38.8226,17355.0
2019-09-30 13:50:00,47.12,47.13,47.07,47.08,25789.0,38.8226,38.8309,38.7814,38.7897,25789.0
2019-09-30 13:55:00,47.08,47.08,47.06,47.08,24056.0,38.7897,38.7897,38.7732,38.7897,24056.0
2019-09-30 14:00:00,47.08,47.08,47.02,47.03,30667.0,38.7897,38.7897,38.7402,38.7485,30667.0
2019-09-30 14:05:00,47.03,47.04,47.0,47.04,19147.0,38.7485,38.7567,38.7237,38.7567,19147.0
2019-09-30 14:10:00,47.04,47.04,47.01,47.03,27144.0,38.7567,38.7567,38.732,38.7485,27144.0
2019-09-30 14:15:00,47.03,47.05,47.02,47.04,26333.0,38.7485,38.7649,38.7402,38.7567,26333.0
2019-09-30 14:20:00,47.04,47.05,47.02,47.04,14100.0,38.7567,38.7649,38.7402,38.7567,14100.0
2019-09-30 14:25:00,47.03,47.05,47.01,47.02,18862.0,38.7485,38.7649,38.732,38.7402,18862.0
2019-09-30 14:30:00,47.02,47.1,47.0,47.1,20631.0,38.7402,38.8061,38.7237,38.8061,20631.0
2019-09-30 14:35:00,47.1,47.1,47.05,47.05,18464.0,38.8061,38.8061,38.7649,38.7649,18464.0
2019-09-30 14:40:00,47.05,47.08,47.05,47.07,28045.0,38.7649,38.7897,38.7649,38.7814,28045.0
2019-09-30 14:45:00,47.06,47.09,47.05,47.08,22349.0,38.7732,38.7979,38.7649,38.7897,22349.0
2019-09-30 14:50:00,47.09,47.12,47.07,47.11,20847.0,38.7979,38.8226,38.7814,38.8144,20847.0
2019-09-30 14:55:00,47.1,47.14,47.09,47.12,22991.0,38.8061,38.8391,38.7979,38.8226,22991.0
2019-09-30 15:00:00,47.12,47.13,47.06,47.07,22095.0,38.8226,38.8309,38.7732,38.7814,22095.0
2019-09-30 15:05:00,47.07,47.14,47.07,47.12,50674.0,38.7814,38.8391,38.7814,38.8226,50674.0
2019-09-30 15:10:00,47.13,47.14,47.11,47.12,48913.0,38.8309,38.8391,38.8144,38.8226,48913.0
2019-09-30 15:15:00,47.11,47.12,47.1,47.12,32111.0,38.8144,38.8226,38.8061,38.8226,32111.0
2019-09-30 15:20:00,47.12,47.14,47.11,47.14,24251.0,38.8226,38.8391,38.8144,38.8391,24251.0
2019-09-30 15:25:00,47.14,47.18,47.13,47.16,36303.0,38.8391,38.8721,38.8309,38.8556,36303.0
2019-09-30 15:30:00,47.15,47.19,47.13,47.15,61138.0,38.8473,38.8803,38.8309,38.8473,61138.0
2019-09-30 15:35:00,47.15,47.19,47.14,47.19,49524.0,38.8473,38.8803,38.8391,38.8803,49524.0
2019-09-30 15:40:00,47.19,47.2,47.17,47.2,64774.0,38.8803,38.8885,38.8638,38.8885,64774.0
2019-09-30 15:45:00,47.2,47.23,47.11,47.15,135834.0,38.8885,38.9132,38.8144,38.8473,135834.0
2019-09-30 15:50:00,47.15,47.25,47.15,47.18,173625.0,38.8473,38.9297,38.8473,38.8721,173625.0
2019-09-30 15:55:00,47.18,47.22,47.15,47.15,325642.0,38.8721,38.905,38.8473,38.8473,325642.0
2019-10-01 09:30:00,47.57,47.57,47.37,47.47,49057.0,39.1934,39.1934,39.0286,39.111,49057.0
2019-10-01 09:35:00,47.46,47.55,47.42,47.5,28097.0,39.1027,39.1769,39.0698,39.1357,28097.0
2019-10-01 09:40:00,47.5,47.61,47.5,47.59,13649.0,39.1357,39.2263,39.1357,39.2099,13649.0
2019-10-01 09:45:00,47.6,47.66,47.58,47.62,28957.0,39.2181,39.2675,39.2016,39.2346,28957.0
2019-10-01 09:50:00,47.63,47.65,47.55,47.6,23875.0,39.2428,39.2593,39.1769,39.2181,23875.0
2019-10-01 09:55:00,47.62,47.65,47.53,47.53,10816.0,39.2346,39.2593,39.1604,39.1604,10816.0
2019-10-01 10:00:00,47.53,47.53,47.19,47.21,49407.0,39.1604,39.1604,38.8803,38.8968,49407.0
2019-10-01 10:05:00,47.17,47.17,47.05,47.05,39574.0,38.8638,38.8638,38.7649,38.7649,39574.0
2019-10-01 10:10:00,47.04,47.05,46.92,46.98,76261.0,38.7567,38.7649,38.6578,38.7073,76261.0
2019-10-01 10:15:00,46.98,47.02,46.93,46.94,53356.0,38.7073,38.7402,38.6661,38.6743,53356.0
2019-10-01 10:20:00,46.93,46.95,46.76,46.82,56659.0,38.6661,38.6826,38.526,38.5754,56659.0
2019-10-01 10:25:00,46.81,46.98,46.78,46.98,18493.0,38.5672,38.7073,38.5425,38.7073,18493.0
2019-10-01 10:30:00,46.96,47.04,46.92,47.0,26388.0,38.6908,38.7567,38.6578,38.7237,26388.0
2019-10-01 10:35:00,47.0,47.06,46.96,47.03,43503.0,38.7237,38.7732,38.6908,38.7485,43503.0
2019-10-01 10:40:00,47.02,47.03,46.93,46.96,27883.0,38.7402,38.7485,38.6661,38.6908,27883.0
2019-10-01 10:45:00,46.96,47.0,46.88,46.89,30902.0,38.6908,38.7237,38.6249,38.6331,30902.0
2019-10-01 10:50:00,46.88,46.95,46.87,46.93,14199.0,38.6249,38.6826,38.6166,38.6661,14199.0
2019-10-01 10:55:00,46.92,46.95,46.81,46.83,28413.0,38.6578,38.6826,38.5672,38.5837,28413.0
2019-10-01 11:00:00,46.82,46.83,46.76,46.8,34153.0,38.5754,38.5837,38.526,38.559,34153.0
2019-10-01 11:05:00,46.8,46.87,46.77,46.86,13830.0,38.559,38.6166,38.5342,38.6084,13830.0
2019-10-01 11:10:00,46.87,46.87,46.75,46.76,59183.0,38.6166,38.6166,38.5178,38.526,59183.0
2019-10-01 11:15:00,46.75,46.79,46.73,46.77,21902.0,38.5178,38.5507,38.5013,38.5342,21902.0
2019-10-01 11:20:00,46.77,46.78,46.73,46.75,25823.0,38.5342,38.5425,38.5013,38.5178,25823.0
2019-10-01 11:25:00,46.76,46.78,46.73,46.76,26447.0,38.526,38.5425,38.5013,38.526,26447.0
2019-10-01 11:30:00,46.76,46.77,46.67,46.7,24200.0,38.526,38.5342,38.4519,38.4766,24200.0
2019-10-01 11:35:00,46.7,46.74,46.64,46.66,22841.0,38.4766,38.5095,38.4271,38.4436,22841.0
2019-10-01 11:40:00,46.67,46.67,46.56,46.61,20803.0,38.4519,38.4519,38.3612,38.4024,20803.0
2019-10-01 11:45:00,46.6,46.61,46.55,46.56,13605.0,38.3942,38.4024,38.353,38.3612,13605.0
2019-10-01 11:50:00,46.57,46.61,46.53,46.53,14983.0,38.3695,38.4024,38.3365,38.3365,14983.0
2019-10-01 11:55:00,46.54,46.56,46.51,46.54,17577.0,38.3447,38.3612,38.32,38.3447,17577.0
2019-10-01 12:00:00,46.54,46.54,46.5,46.51,14339.0,38.3447,38.3447,38.3118,38.32,14339.0
2019-10-01 12:05:00,46.51,46.52,46.48,46.5,15306.0,38.32,38.3283,38.2953,38.3118,15306.0
2019-10-01 12:10:00,46.5,46.5,46.38,46.39,21248.0,38.3118,38.3118,38.2129,38.2212,21248.0
2019-10-01 12:15:00,46.39,46.45,46.37,46.42,20865.0,38.2212,38.2706,38.2047,38.2459,20865.0
2019-10-01 12:20:00,46.43,46.45,46.36,46.38,15142.0,38.2541,38.2706,38.1964,38.2129,15142.0
2019-10-01 12:25:00,46.38,46.44,46.37,46.39,20025.0,38.2129,38.2624,38.2047,38.2212,20025.0
2019-10-01 12:30:00,46.38,46.42,46.37,46.4,10586.0,38.2129,38.2459,38.2047,38.2294,10586.0
2019-10-01 12:35:00,46.4,46.45,46.39,46.43,13884.0,38.2294,38.2706,38.2212,38.2541,13884.0
2019-10-01 12:40:00,46.44,46.49,46.43,46.47,13045.0,38.2624,38.3036,38.2541,38.2871,13045.0
2019-10-01 12:45:00,46.47,46.49,46.46,46.48,6171.0,38.2871,38.3036,38.2788,38.2953,6171.0
2019-10-01 12:50:00,46.48,46.49,46.4,46.41,9905.0,38.2953,38.3036,38.2294,38.2376,9905.0
2019-10-01 12:55:00,46.4,46.42,46.31,46.31,16735.0,38.2294,38.2459,38.1552,38.1552,16735.0
2019-10-01 13:00:00,46.32,46.32,46.27,46.29,19645.0,38.1635,38.1635,38.1223,38.1388,19645.0
2019-10-01 13:05:00,46.28,46.28,46.2,46.23,18488.0,38.1305,38.1305,38.0646,38.0893,18488.0
2019-10-01 13:10:00,46.22,46.23,46.18,46.19,14435.0,38.0811,38.0893,38.0481,38.0564,14435.0
2019-10-01 13:15:00,46.19,46.22,46.16,46.16,14388.0,38.0564,38.0811,38.0317,38.0317,14388.0
2019-10-01 13:20:00,46.18,46.21,46.13,46.16,11825.0,38.0481,38.0729,38.0069,38.0317,11825.0
2019-10-01 13:25:00,46.16,46.19,46.13,46.13,22696.0,38.0317,38.0564,38.0069,38.0069,22696.0
2019-10-01 13:30:00,46.14,46.16,46.1,46.12,20726.0,38.0152,38.0317,37.9822,37.9987,20726.0
2019-10-01 13:35:00,46.12,46.15,46.09,46.12,23199.0,37.9987,38.0234,37.974,37.9987,23199.0
2019-10-01 13:40:00,46.13,46.19,46.12,46.19,22980.0,38.0069,38.0564,37.9987,38.0564,22980.0
2019-10-01 13:45:00,46.18,46.19,46.15,46.16,26209.0,38.0481,38.0564,38.0234,38.0317,26209.0
2019-10-01 13:50:00,46.16,46.18,46.13,46.15,20877.0,38.0317,38.0481,38.0069,38.0234,20877.0
2019-10-01 13:55:00,46.15,46.15,46.11,46.13,38351.0,38.0234,38.0234,37.9905,38.0069,38351.0
2019-10-01 14:00:00,46.12,46.19,46.09,46.16,42918.0,37.9987,38.0564,37.974,38.0317,42918.0
2019-10-01 14:05:00,46.16,46.16,46.07,46.07,31690.0,38.0317,38.0317,37.9575,37.9575,31690.0
2019-10-01 14:10:00,46.08,46.18,46.06,46.16,16576.0,37.9658,38.0481,37.9493,38.0317,16576.0
2019-10-01 14:15:00,46.15,46.17,46.12,46.16,19633.0,38.0234,38.0399,37.9987,38.0317,19633.0
2019-10-01 14:20:00,46.16,46.21,46.16,46.21,29143.0,38.0317,38.0729,38.0317,38.0729,29143.0
2019-10-01 14:25:00,46.2,46.24,46.18,46.23,40090.0,38.0646,38.0976,38.0481,38.0893,40090.0
2019-10-01 14:30:00,46.22,46.3,46.22,46.29,39057.0,38.0811,38.147,38.0811,38.1388,39057.0
2019-10-01 14:35:00,46.29,46.3,46.2,46.22,20802.0,38.1388,38.147,38.0646,38.0811,20802.0
2019-10-01 14:40:00,46.22,46.24,46.21,46.23,43386.0,38.0811,38.0976,38.0729,38.0893,43386.0
2019-10-01 14:45:00,46.23,46.35,46.23,46.29,111909.0,38.0893,38.1882,38.0893,38.1388,111909.0
2019-10-01 14:50:00,46.29,46.29,46.22,46.28,34478.0,38.1388,38.1388,38.0811,38.1305,34478.0
2019-10-01 14:55:00,46.28,46.28,46.2,46.22,30173.0,38.1305,38.1305,38.0646,38.0811,30173.0
2019-10-01 15:00:00,46.22,46.25,46.2,46.25,36446.0,38.0811,38.1058,38.0646,38.1058,36446.0
2019-10-01 15:05:00,46.24,46.34,46.22,46.32,51365.0,38.0976,38.18,38.0811,38.1635,51365.0
2019-10-01 15:10:00,46.31,46.32,46.21,46.23,50421.0,38.1552,38.1635,38.0729,38.0893,50421.0
2019-10-01 15:15:00,46.23,46.29,46.21,46.24,50093.0,38.0893,38.1388,38.0729,38.0976,50093.0
2019-10-01 15:20:00,46.25,46.28,46.22,46.26,28395.0,38.1058,38.1305,38.0811,38.1141,28395.0
2019-10-01 15:25:00,46.26,46.32,46.26,46.3,47206.0,38.1141,38.1635,38.1141,38.147,47206.0
2019-10-01 15:30:00,46.3,46.31,46.18,46.22,51132.0,38.147,38.1552,38.0481,38.0811,51132.0
2019-10-01 15:35:00,46.22,46.23,46.12,46.14,60487.0,38.0811,38.0893,37.9987,38.0152,60487.0
2019-10-01 15:40:00,46.14,46.2,46.08,46.2,68845.0,38.0152,38.0646,37.9658,38.0646,68845.0
2019-10-01 15:45:00,46.19,46.2,46.07,46.11,112477.0,38.0564,38.0646,37.9575,37.9905,112477.0
2019-10-01 15:50:00,46.11,46.12,46.03,46.08,155207.0,37.9905,37.9987,37.9246,37.9658,155207.0
2019-10-01 15:55:00,46.07,46.11,46.02,46.05,366793.0,37.9575,37.9905,37.9163,37.941,366793.0
2019-10-02 09:30:00,45.53,45.7,45.28,45.29,100480.0,37.5126,37.6527,37.3066,37.3149,100480.0
2019-10-02 09:35:00,45.3,45.38,45.2,45.26,35806.0,37.3231,37.389,37.2407,37.2901,35806.0
2019-10-02 09:40:00,45.22,45.26,45.11,45.14,43241.0,37.2572,37.2901,37.1666,37.1913,43241.0
2019-10-02 09:45:00,45.13,45.14,45.09,45.1,56550.0,37.183,37.1913,37.1501,37.1583,56550.0
2019-10-02 09:50:00,45.08,45.13,45.05,45.09,24600.0,37.1418,37.183,37.1171,37.1501,24600.0
2019-10-02 09:55:00,45.08,45.12,45.03,45.1,23075.0,37.1418,37.1748,37.1006,37.1583,23075.0
2019-10-02 10:00:00,45.11,45.11,44.93,44.96,67762.0,37.1666,37.1666,37.0183,37.043,67762.0
2019-10-02 10:05:00,44.96,45.11,44.96,45.07,48426.0,37.043,37.1666,37.043,37.1336,48426.0
2019-10-02 10:10:00,45.05,45.12,45.01,45.06,40609.0,37.1171,37.1748,37.0842,37.1254,40609.0
2019-10-02 10:15:00,45.05,45.13,45.04,45.12,72787.0,37.1171,37.183,37.1089,37.1748,72787.0
2019-10-02 10:20:00,45.12,45.14,45.01,45.04,78720.0,37.1748,37.1913,37.0842,37.1089,78720.0
2019-10-02 10:25:00,45.02,45.03,44.95,44.99,32094.0,37.0924,37.1006,37.0347,37.0677,32094.0
2019-10-02 10:30:00,44.97,44.97,44.8,44.84,58077.0,37.0512,37.0512,36.9111,36.9441,58077.0
2019-10-02 10:35:00,44.84,44.88,44.74,44.76,64080.0,36.9441,36.9771,36.8617,36.8782,64080.0
2019-10-02 10:40:00,44.77,44.8,44.69,44.73,70890.0,36.8864,36.9111,36.8205,36.8535,70890.0
2019-10-02 10:45:00,44.72,44.78,44.68,44.75,47900.0,36.8452,36.8947,36.8123,36.87,47900.0
2019-10-02 10:50:00,44.75,44.82,44.7,44.8,42183.0,36.87,36.9276,36.8288,36.9111,42183.0
2019-10-02 10:55:00,44.79,44.82,44.75,44.76,53324.0,36.9029,36.9276,36.87,36.8782,53324.0
2019-10-02 11:00:00,44.75,44.87,44.73,44.84,39074.0,36.87,36.9688,36.8535,36.9441,39074.0
2019-10-02 11:05:00,44.84,44.85,44.79,44.81,31244.0,36.9441,36.9523,36.9029,36.9194,31244.0
2019-10-02 11:10:00,44.8,44.8,44.66,44.66,61491.0,36.9111,36.9111,36.7958,36.7958,61491.0
2019-10-02 11:15:00,44.67,44.68,44.55,44.65,583284.0,36.804,36.8123,36.7052,36.7876,583284.0
2019-10-02 11:20:00,44.65,44.75,44.64,44.73,75707.0,36.7876,36.87,36.7793,36.8535,75707.0
2019-10-02 11:25:00,44.73,44.74,44.63,44.69,33191.0,36.8535,36.8617,36.7711,36.8205,33191.0
2019-10-02 11:30:00,44.68,44.7,44.52,44.54,34287.0,36.8123,36.8288,36.6805,36.6969,34287.0
2019-10-02 11:35:00,44.54,44.58,44.5,44.58,31297.0,36.6969,36.7299,36.664,36.7299,31297.0
2019-10-02 11:40:00,44.57,44.63,44.55,44.6,35883.0,36.7216,36.7711,36.7052,36.7464,35883.0
2019-10-02 11:45:00,44.6,44.62,44.5,44.52,42652.0,36.7464,36.7628,36.664,36.6805,42652.0
2019-10-02 11:50:00,44.52,44.62,44.49,44.59,42472.0,36.6805,36.7628,36.6557,36.7381,42472.0
2019-10-02 11:55:00,44.59,44.61,44.54,44.58,76351.0,36.7381,36.7546,36.6969,36.7299,76351.0
2019-10-02 12:00:00,44.57,44.57,44.5,44.55,29033.0,36.7216,36.7216,36.664,36.7052,29033.0
2019-10-02 12:05:00,44.56,44.6,44.54,44.56,24786.0,36.7134,36.7464,36.6969,36.7134,24786.0
2019-10-02 12:10:00,44.55,44.56,44.45,44.48,33947.0,36.7052,36.7134,36.6228,36.6475,33947.0
2019-10-02 12:15:00,44.47,44.5,44.42,44.46,37255.0,36.6393,36.664,36.5981,36.631,37255.0
2019-10-02 12:20:00,44.46,44.47,44.42,44.47,44483.0,36.631,36.6393,36.5981,36.6393,44483.0
2019-10-02 12:25:00,44.46,44.54,44.45,44.53,34191.0,36.631,36.6969,36.6228,36.6887,34191.0
2019-10-02 12:30:00,44.53,44.54,44.49,44.5,19202.0,36.6887,36.6969,36.6557,36.664,19202.0
2019-10-02 12:35:00,44.49,44.5,44.41,44.41,36614.0,36.6557,36.664,36.5898,36.5898,36614.0
2019-10-02 12:40:00,44.41,44.43,44.38,44.41,27378.0,36.5898,36.6063,36.5651,36.5898,27378.0
2019-10-02 12:45:00,44.41,44.42,44.35,44.37,44006.0,36.5898,36.5981,36.5404,36.5569,44006.0
2019-10-02 12:50:00,44.36,44.38,44.33,44.34,22454.0,36.5486,36.5651,36.5239,36.5321,22454.0
2019-10-02 12:55:00,44.33,44.42,44.3,44.42,37904.0,36.5239,36.5981,36.4992,36.5981,37904.0
2019-10-02 13:00:00,44.42,44.5,44.37,44.47,43132.0,36.5981,36.664,36.5569,36.6393,43132.0
2019-10-02 13:05:00,44.47,44.51,44.45,44.51,31700.0,36.6393,36.6722,36.6228,36.6722,31700.0
2019-10-02 13:10:00,44.51,44.54,44.47,44.51,119589.0,36.6722,36.6969,36.6393,36.6722,119589.0
2019-10-02 13:15:00,44.51,44.52,44.46,44.47,27862.0,36.6722,36.6805,36.631,36.6393,27862.0
2019-10-02 13:20:00,44.47,44.56,44.45,44.55,129604.0,36.6393,36.7134,36.6228,36.7052,129604.0
2019-10-02 13:25:00,44.55,44.59,44.54,44.55,33328.0,36.7052,36.7381,36.6969,36.7052,33328.0
2019-10-02 13:30:00,44.54,44.56,44.5,44.5,33517.0,36.6969,36.7134,36.664,36.664,33517.0
2019-10-02 13:35:00,44.51,44.53,44.47,44.49,24462.0,36.6722,36.6887,36.6393,36.6557,24462.0
2019-10-02 13:40:00,44.49,44.57,44.48,44.55,34596.0,36.6557,36.7216,36.6475,36.7052,34596.0
2019-10-02 13:45:00,44.55,44.55,44.47,44.48,23091.0,36.7052,36.7052,36.6393,36.6475,23091.0
2019-10-02 13:50:00,44.48,44.51,44.45,44.48,33969.0,36.6475,36.6722,36.6228,36.6475,33969.0
2019-10-02 13:55:00,44.48,44.55,44.48,44.53,41891.0,36.6475,36.7052,36.6475,36.6887,41891.0
2019-10-02 14:00:00,44.53,44.54,44.45,44.51,76187.0,36.6887,36.6969,36.6228,36.6722,76187.0
2019-10-02 14:05:00,44.52,44.55,44.48,44.53,35502.0,36.6805,36.7052,36.6475,36.6887,35502.0
2019-10-02 14:10:00,44.54,44.56,44.5,44.52,23224.0,36.6969,36.7134,36.664,36.6805,23224.0
2019-10-02 14:15:00,44.52,44.59,44.52,44.58,28426.0,36.6805,36.7381,36.6805,36.7299,28426.0
2019-10-02 14:20:00,44.58,44.62,44.57,44.61,37395.0,36.7299,36.7628,36.7216,36.7546,37395.0
2019-10-02 14:25:00,44.61,44.62,44.55,44.57,38894.0,36.7546,36.7628,36.7052,36.7216,38894.0
2019-10-02 14:30:00,44.57,44.59,44.52,44.57,39302.0,36.7216,36.7381,36.6805,36.7216,39302.0
2019-10-02 14:35:00,44.57,44.59,44.53,44.57,39980.0,36.7216,36.7381,36.6887,36.7216,39980.0
2019-10-02 14:40:00,44.58,44.62,44.54,44.62,41946.0,36.7299,36.7628,36.6969,36.7628,41946.0
2019-10-02 14:45:00,44.61,44.72,44.59,44.68,54174.0,36.7546,36.8452,36.7381,36.8123,54174.0
2019-10-02 14:50:00,44.67,44.7,44.66,44.67,66432.0,36.804,36.8288,36.7958,36.804,66432.0
2019-10-02 14:55:00,44.67,44.72,44.65,44.71,84864.0,36.804,36.8452,36.7876,36.837,84864.0
2019-10-02 15:00:00,44.72,44.74,44.65,44.66,55185.0,36.8452,36.8617,36.7876,36.7958,55185.0
2019-10-02 15:05:00,44.66,44.72,44.65,44.7,37212.0,36.7958,36.8452,36.7876,36.8288,37212.0
2019-10-02 15:10:00,44.7,44.8,44.69,44.77,53983.0,36.8288,36.9111,36.8205,36.8864,53983.0
2019-10-02 15:15:00,44.76,44.79,44.7,44.75,93760.0,36.8782,36.9029,36.8288,36.87,93760.0
2019-10-02 15:20:00,44.75,44.8,44.71,44.74,69667.0,36.87,36.9111,36.837,36.8617,69667.0
2019-10-02 15:25:00,44.74,44.76,44.68,44.69,158336.0,36.8617,36.8782,36.8123,36.8205,158336.0
2019-10-02 15:30:00,44.69,44.7,44.62,44.68,88965.0,36.8205,36.8288,36.7628,36.8123,88965.0
2019-10-02 15:35:00,44.68,44.69,44.61,44.64,81922.0,36.8123,36.8205,36.7546,36.7793,81922.0
2019-10-02 15:40:00,44.64,44.68,44.61,44.63,85056.0,36.7793,36.8123,36.7546,36.7711,85056.0
2019-10-02 15:45:00,44.63,44.64,44.49,44.54,138653.0,36.7711,36.7793,36.6557,36.6969,138653.0
2019-10-02 15:50:00,44.54,44.56,44.46,44.55,240855.0,36.6969,36.7134,36.631,36.7052,240855.0
2019-10-02 15:55:00,44.54,44.54,44.39,44.4,887271.0,36.6969,36.6969,36.5733,36.5816,887271.0
2019-10-03 09:30:00,44.23,44.35,44.14,44.26,67193.0,36.4415,36.5404,36.3674,36.4662,67193.0
2019-10-03 09:35:00,44.26,44.35,44.24,44.27,37041.0,36.4662,36.5404,36.4498,36.4745,37041.0
2019-10-03 09:40:00,44.26,44.35,44.22,44.33,21052.0,36.4662,36.5404,36.4333,36.5239,21052.0
2019-10-03 09:45:00,44.35,44.4,44.29,44.39,29170.0,36.5404,36.5816,36.491,36.5733,29170.0
2019-10-03 09:50:00,44.39,44.43,44.37,44.41,48418.0,36.5733,36.6063,36.5569,36.5898,48418.0
2019-10-03 09:55:00,44.41,44.53,44.4,44.52,49278.0,36.5898,36.6887,36.5816,36.6805,49278.0
2019-10-03 10:00:00,44.52,44.52,43.81,43.88,134871.0,36.6805,36.6805,36.0955,36.1531,134871.0
2019-10-03 10:05:00,43.86,43.86,43.67,43.76,38985.0,36.1367,36.1367,35.9801,36.0543,38985.0
2019-10-03 10:10:00,43.75,43.86,43.69,43.84,88128.0,36.046,36.1367,35.9966,36.1202,88128.0
2019-10-03 10:15:00,43.83,44.01,43.79,43.96,48730.0,36.112,36.2603,36.079,36.2191,48730.0
2019-10-03 10:20:00,43.95,44.06,43.92,44.02,58818.0,36.2108,36.3015,36.1861,36.2685,58818.0
2019-10-03 10:25:00,44.02,44.18,44.0,44.08,70485.0,36.2685,36.4003,36.252,36.3179,70485.0
2019-10-03 10:30:00,44.08,44.14,44.04,44.14,20007.0,36.3179,36.3674,36.285,36.3674,20007.0
2019-10-03 10:35:00,44.13,44.24,44.1,44.13,48292.0,36.3591,36.4498,36.3344,36.3591,48292.0
2019-10-03 10:40:00,44.14,44.14,44.03,44.04,127212.0,36.3674,36.3674,36.2767,36.285,127212.0
2019-10-03 10:45:00,44.03,44.1,43.97,44.03,37522.0,36.2767,36.3344,36.2273,36.2767,37522.0
2019-10-03 10:50:00,44.05,44.09,43.99,44.05,23483.0,36.2932,36.3262,36.2438,36.2932,23483.0
2019-10-03 10:55:00,44.06,44.21,44.05,44.19,52850.0,36.3015,36.425,36.2932,36.4086,52850.0
2019-10-03 11:00:00,44.19,44.36,44.15,44.34,83628.0,36.4086,36.5486,36.3756,36.5321,83628.0
2019-10-03 11:05:00,44.34,44.51,44.34,44.51,95123.0,36.5321,36.6722,36.5321,36.6722,95123.0
2019-10-03 11:10:00,44.49,44.52,44.4,44.49,42486.0,36.6557,36.6805,36.5816,36.6557,42486.0
2019-10-03 11:15:00,44.5,44.6,44.47,44.55,35341.0,36.664,36.7464,36.6393,36.7052,35341.0
2019-10-03 11:20:00,44.55,44.57,44.44,44.45,33711.0,36.7052,36.7216,36.6145,36.6228,33711.0
2019-10-03 11:25:00,44.45,44.47,44.4,44.43,35007.0,36.6228,36.6393,36.5816,36.6063,35007.0
2019-10-03 11:30:00,44.43,44.45,44.32,44.32,35929.0,36.6063,36.6228,36.5157,36.5157,35929.0
2019-10-03 11:35:00,44.32,44.35,44.22,44.26,26869.0,36.5157,36.5404,36.4333,36.4662,26869.0
2019-10-03 11:40:00,44.25,44.33,44.23,44.33,20934.0,36.458,36.5239,36.4415,36.5239,20934.0
2019-10-03 11:45:00,44.32,44.32,44.24,44.27,24287.0,36.5157,36.5157,36.4498,36.4745,24287.0
2019-10-03 11:50:00,44.27,44.31,44.23,44.29,26985.0,36.4745,36.5074,36.4415,36.491,26985.0
2019-10-03 11:55:00,44.3,44.33,44.27,44.3,25207.0,36.4992,36.5239,36.4745,36.4992,25207.0
2019-10-03 12:00:00,44.3,44.38,44.3,44.34,24587.0,36.4992,36.5651,36.4992,36.5321,24587.0
2019-10-03 12:05:00,44.34,44.38,44.3,44.31,24973.0,36.5321,36.5651,36.4992,36.5074,24973.0
2019-10-03 12:10:00,44.3,44.36,44.3,44.35,22167.0,36.4992,36.5486,36.4992,36.5404,22167.0
2019-10-03 12:15:00,44.35,44.35,44.21,44.21,63336.0,36.5404,36.5404,36.425,36.425,63336.0
2019-10-03 12:20:00,44.22,44.26,44.21,44.23,18115.0,36.4333,36.4662,36.425,36.4415,18115.0
2019-10-03 12:25:00,44.24,44.35,44.24,44.32,31067.0,36.4498,36.5404,36.4498,36.5157,31067.0
2019-10-03 12:30:00,44.32,44.35,44.29,44.29,23836.0,36.5157,36.5404,36.491,36.491,23836.0
2019-10-03 12:35:00,44.3,44.34,44.26,44.34,19422.0,36.4992,36.5321,36.4662,36.5321,19422.0
2019-10-03 12:40:00,44.34,44.35,44.3,44.3,16220.0,36.5321,36.5404,36.4992,36.4992,16220.0
2019-10-03 12:45:00,44.3,44.39,44.3,44.33,21887.0,36.4992,36.5733,36.4992,36.5239,21887.0
2019-10-03 12:50:00,44.33,44.35,44.28,44.29,16150.0,36.5239,36.5404,36.4827,36.491,16150.0
2019-10-03 12:55:00,44.3,44.38,44.3,44.35,25944.0,36.4992,36.5651,36.4992,36.5404,25944.0
2019-10-03 13:00:00,44.36,44.4,44.34,44.36,17621.0,36.5486,36.5816,36.5321,36.5486,17621.0
2019-10-03 13:05:00,44.36,44.36,44.3,44.3,23416.0,36.5486,36.5486,36.4992,36.4992,23416.0
2019-10-03 13:10:00,44.31,44.35,44.3,44.34,16859.0,36.5074,36.5404,36.4992,36.5321,16859.0
2019-10-03 13:15:00,44.34,44.36,44.31,44.35,16827.0,36.5321,36.5486,36.5074,36.5404,16827.0
2019-10-03 13:20:00,44.34,44.38,44.32,44.37,18327.0,36.5321,36.5651,36.5157,36.5569,18327.0
2019-10-03 13:25:00,44.38,44.38,44.31,44.32,19990.0,36.5651,36.5651,36.5074,36.5157,19990.0
2019-10-03 13:30:00,44.32,44.39,44.31,44.37,18406.0,36.5157,36.5733,36.5074,36.5569,18406.0
2019-10-03 13:35:00,44.37,44.39,44.35,44.37,16943.0,36.5569,36.5733,36.5404,36.5569,16943.0
2019-10-03 13:40:00,44.38,44.47,44.38,44.44,71727.0,36.5651,36.6393,36.5651,36.6145,71727.0
2019-10-03 13:45:00,44.44,44.48,44.43,44.46,19591.0,36.6145,36.6475,36.6063,36.631,19591.0
2019-10-03 13:50:00,44.46,44.47,44.4,44.42,19959.0,36.631,36.6393,36.5816,36.5981,19959.0
2019-10-03 13:55:00,44.41,44.43,44.37,44.41,24896.0,36.5898,36.6063,36.5569,36.5898,24896.0
2019-10-03 14:00:00,44.41,44.42,44.33,44.35,20951.0,36.5898,36.5981,36.5239,36.5404,20951.0
2019-10-03 14:05:00,44.35,44.35,44.3,44.33,24985.0,36.5404,36.5404,36.4992,36.5239,24985.0
2019-10-03 14:10:00,44.32,44.4,44.32,44.38,14660.0,36.5157,36.5816,36.5157,36.5651,14660.0
2019-10-03 14:15:00,44.38,44.42,44.37,44.37,17915.0,36.5651,36.5981,36.5569,36.5569,17915.0
2019-10-03 14:20:00,44.37,44.46,44.37,44.44,22746.0,36.5569,36.631,36.5569,36.6145,22746.0
2019-10-03 14:25:00,44.45,44.47,44.43,44.45,19715.0,36.6228,36.6393,36.6063,36.6228,19715.0
2019-10-03 14:30:00,44.45,44.46,44.4,44.41,24736.0,36.6228,36.631,36.5816,36.5898,24736.0
2019-10-03 14:35:00,44.41,44.42,44.34,44.35,23071.0,36.5898,36.5981,36.5321,36.5404,23071.0
2019-10-03 14:40:00,44.34,44.4,44.34,44.36,23718.0,36.5321,36.5816,36.5321,36.5486,23718.0
2019-10-03 14:45:00,44.35,44.39,44.35,44.37,24367.0,36.5404,36.5733,36.5404,36.5569,24367.0
2019-10-03 14:50:00,44.37,44.41,44.33,44.34,33440.0,36.5569,36.5898,36.5239,36.5321,33440.0
2019-10-03 14:55:00,44.33,44.34,44.3,44.34,24856.0,36.5239,36.5321,36.4992,36.5321,24856.0
2019-10-03 15:00:00,44.34,44.36,44.3,44.34,32491.0,36.5321,36.5486,36.4992,36.5321,32491.0
2019-10-03 15:05:00,44.33,44.38,44.32,44.37,50275.0,36.5239,36.5651,36.5157,36.5569,50275.0
2019-10-03 15:10:00,44.36,44.4,44.35,44.35,27174.0,36.5486,36.5816,36.5404,36.5404,27174.0
2019-10-03 15:15:00,44.35,44.37,44.31,44.35,41664.0,36.5404,36.5569,36.5074,36.5404,41664.0
2019-10-03 15:20:00,44.35,44.39,44.33,44.36,47158.0,36.5404,36.5733,36.5239,36.5486,47158.0
2019-10-03 15:25:00,44.36,44.37,44.31,44.37,33851.0,36.5486,36.5569,36.5074,36.5569,33851.0
2019-10-03 15:30:00,44.37,44.39,44.34,44.35,50568.0,36.5569,36.5733,36.5321,36.5404,50568.0
2019-10-03 15:35:00,44.36,44.42,44.35,44.41,75084.0,36.5486,36.5981,36.5404,36.5898,75084.0
2019-10-03 15:40:00,44.41,44.44,44.38,44.38,90245.0,36.5898,36.6145,36.5651,36.5651,90245.0
2019-10-03 15:45:00,44.38,44.41,44.34,44.35,209257.0,36.5651,36.5898,36.5321,36.5404,209257.0
2019-10-03 15:50:00,44.35,44.51,44.32,44.51,238519.0,36.5404,36.6722,36.5157,36.6722,238519.0
2019-10-03 15:55:00,44.51,44.59,44.47,44.59,566530.0,36.6722,36.7381,36.6393,36.7381,566530.0
2019-10-04 09:30:00,44.58,44.71,44.5,44.62,104177.0,36.7299,36.837,36.664,36.7628,104177.0
2019-10-04 09:35:00,44.63,44.68,44.49,44.5,35541.0,36.7711,36.8123,36.6557,36.664,35541.0
2019-10-04 09:40:00,44.49,44.5,44.41,44.48,119268.0,36.6557,36.664,36.5898,36.6475,119268.0
2019-10-04 09:45:00,44.49,44.61,44.49,44.58,38773.0,36.6557,36.7546,36.6557,36.7299,38773.0
2019-10-04 09:50:00,44.59,44.59,44.49,44.56,37820.0,36.7381,36.7381,36.6557,36.7134,37820.0
2019-10-04 09:55:00,44.55,44.6,44.51,44.59,36704.0,36.7052,36.7464,36.6722,36.7381,36704.0
2019-10-04 10:00:00,44.59,44.7,44.59,44.64,39212.0,36.7381,36.8288,36.7381,36.7793,39212.0
2019-10-04 10:05:00,44.64,44.67,44.53,44.57,61283.0,36.7793,36.804,36.6887,36.7216,61283.0
2019-10-04 10:10:00,44.57,44.63,44.57,44.62,22861.0,36.7216,36.7711,36.7216,36.7628,22861.0
2019-10-04 10:15:00,44.62,44.71,44.62,44.67,22328.0,36.7628,36.837,36.7628,36.804,22328.0
2019-10-04 10:20:00,44.69,44.69,44.59,44.59,57071.0,36.8205,36.8205,36.7381,36.7381,57071.0
2019-10-04 10:25:00,44.59,44.62,44.52,44.55,92110.0,36.7381,36.7628,36.6805,36.7052,92110.0
2019-10-04 10:30:00,44.54,44.59,44.53,44.59,26666.0,36.6969,36.7381,36.6887,36.7381,26666.0
2019-10-04 10:35:00,44.6,44.62,44.56,44.57,30218.0,36.7464,36.7628,36.7134,36.7216,30218.0
2019-10-04 10:40:00,44.57,44.66,44.55,44.63,27793.0,36.7216,36.7958,36.7052,36.7711,27793.0
2019-10-04 10:45:00,44.64,44.65,44.56,44.61,19761.0,36.7793,36.7876,36.7134,36.7546,19761.0
2019-10-04 10:50:00,44.6,44.65,44.6,44.64,15387.0,36.7464,36.7876,36.7464,36.7793,15387.0
2019-10-04 10:55:00,44.65,44.66,44.57,44.58,119804.0,36.7876,36.7958,36.7216,36.7299,119804.0
2019-10-04 11:00:00,44.58,44.64,44.54,44.63,33981.0,36.7299,36.7793,36.6969,36.7711,33981.0
2019-10-04 11:05:00,44.63,44.64,44.6,44.64,27774.0,36.7711,36.7793,36.7464,36.7793,27774.0
2019-10-04 11:10:00,44.64,44.66,44.61,44.64,124760.0,36.7793,36.7958,36.7546,36.7793,124760.0
2019-10-04 11:15:00,44.64,44.66,44.63,44.63,26584.0,36.7793,36.7958,36.7711,36.7711,26584.0
2019-10-04 11:20:00,44.64,44.66,44.61,44.62,26659.0,36.7793,36.7958,36.7546,36.7628,26659.0
2019-10-04 11:25:00,44.62,44.75,44.61,44.73,193971.0,36.7628,36.87,36.7546,36.8535,193971.0
2019-10-04 11:30:00,44.74,44.86,44.74,44.85,30678.0,36.8617,36.9606,36.8617,36.9523,30678.0
2019-10-04 11:35:00,44.85,44.9,44.83,44.89,23189.0,36.9523,36.9935,36.9359,36.9853,23189.0
2019-10-04 11:40:00,44.89,44.91,44.86,44.86,20341.0,36.9853,37.0018,36.9606,36.9606,20341.0
2019-10-04 11:45:00,44.87,44.89,44.83,44.87,18777.0,36.9688,36.9853,36.9359,36.9688,18777.0
2019-10-04 11:50:00,44.87,44.93,44.87,44.91,29908.0,36.9688,37.0183,36.9688,37.0018,29908.0
2019-10-04 11:55:00,44.91,44.92,44.84,44.87,16015.0,37.0018,37.01,36.9441,36.9688,16015.0
2019-10-04 12:00:00,44.87,44.92,44.87,44.91,10165.0,36.9688,37.01,36.9688,37.0018,10165.0
2019-10-04 12:05:00,44.91,44.94,44.88,44.91,6787.0,37.0018,37.0265,36.9771,37.0018,6787.0
2019-10-04 12:10:00,44.91,44.92,44.86,44.88,16101.0,37.0018,37.01,36.9606,36.9771,16101.0
2019-10-04 12:15:00,44.87,44.88,44.85,44.87,7904.0,36.9688,36.9771,36.9523,36.9688,7904.0
2019-10-04 12:20:00,44.86,44.91,44.85,44.91,9587.0,36.9606,37.0018,36.9523,37.0018,9587.0
2019-10-04 12:25:00,44.91,44.93,44.9,44.93,7308.0,37.0018,37.0183,36.9935,37.0183,7308.0
2019-10-04 12:30:00,44.92,44.92,44.89,44.89,11771.0,37.01,37.01,36.9853,36.9853,11771.0
2019-10-04 12:35:00,44.89,44.9,44.87,44.88,11204.0,36.9853,36.9935,36.9688,36.9771,11204.0
2019-10-04 12:40:00,44.88,44.89,44.85,44.85,12609.0,36.9771,36.9853,36.9523,36.9523,12609.0
2019-10-04 12:45:00,44.85,44.87,44.84,44.87,7357.0,36.9523,36.9688,36.9441,36.9688,7357.0
2019-10-04 12:50:00,44.87,44.88,44.86,44.88,7413.0,36.9688,36.9771,36.9606,36.9771,7413.0
2019-10-04 12:55:00,44.87,44.88,44.84,44.87,8096.0,36.9688,36.9771,36.9441,36.9688,8096.0
2019-10-04 13:00:00,44.87,44.88,44.83,44.87,32299.0,36.9688,36.9771,36.9359,36.9688,32299.0
2019-10-04 13:05:00,44.87,44.88,44.83,44.84,7839.0,36.9688,36.9771,36.9359,36.9441,7839.0
2019-10-04 13:10:00,44.84,44.93,44.84,44.93,6412.0,36.9441,37.0183,36.9441,37.0183,6412.0
2019-10-04 13:15:00,44.93,44.94,44.89,44.91,13898.0,37.0183,37.0265,36.9853,37.0018,13898.0
2019-10-04 13:20:00,44.91,44.91,44.88,44.88,16319.0,37.0018,37.0018,36.9771,36.9771,16319.0
2019-10-04 13:25:00,44.88,44.92,44.88,44.92,8537.0,36.9771,37.01,36.9771,37.01,8537.0
2019-10-04 13:30:00,44.91,44.91,44.86,44.88,12467.0,37.0018,37.0018,36.9606,36.9771,12467.0
2019-10-04 13:35:00,44.88,44.9,44.87,44.9,11574.0,36.9771,36.9935,36.9688,36.9935,11574.0
2019-10-04 13:40:00,44.91,45.0,44.9,45.0,32521.0,37.0018,37.0759,36.9935,37.0759,32521.0
2019-10-04 13:45:00,44.99,45.04,44.98,45.03,34505.0,37.0677,37.1089,37.0595,37.1006,34505.0
2019-10-04 13:50:00,45.03,45.05,45.0,45.01,22201.0,37.1006,37.1171,37.0759,37.0842,22201.0
2019-10-04 13:55:00,45.01,45.03,44.99,45.02,13822.0,37.0842,37.1006,37.0677,37.0924,13822.0
2019-10-04 14:00:00,45.02,45.06,45.01,45.02,26507.0,37.0924,37.1254,37.0842,37.0924,26507.0
2019-10-04 14:05:00,45.02,45.04,44.99,45.04,17231.0,37.0924,37.1089,37.0677,37.1089,17231.0
2019-10-04 14:10:00,45.04,45.11,45.04,45.11,19683.0,37.1089,37.1666,37.1089,37.1666,19683.0
2019-10-04 14:15:00,45.11,45.17,45.11,45.16,25326.0,37.1666,37.216,37.1666,37.2078,25326.0
2019-10-04 14:20:00,45.16,45.17,45.13,45.16,17786.0,37.2078,37.216,37.183,37.2078,17786.0
2019-10-04 14:25:00,45.16,45.18,45.13,45.17,18585.0,37.2078,37.2242,37.183,37.216,18585.0
2019-10-04 14:30:00,45.17,45.19,45.15,45.18,19973.0,37.216,37.2325,37.1995,37.2242,19973.0
2019-10-04 14:35:00,45.18,45.21,45.16,45.21,22555.0,37.2242,37.2489,37.2078,37.2489,22555.0
2019-10-04 14:40:00,45.21,45.21,45.18,45.19,20400.0,37.2489,37.2489,37.2242,37.2325,20400.0
2019-10-04 14:45:00,45.19,45.22,45.17,45.18,22649.0,37.2325,37.2572,37.216,37.2242,22649.0
2019-10-04 14:50:00,45.18,45.18,45.15,45.17,22037.0,37.2242,37.2242,37.1995,37.216,22037.0
2019-10-04 14:55:00,45.18,45.21,45.17,45.2,20496.0,37.2242,37.2489,37.216,37.2407,20496.0
2019-10-04 15:00:00,45.2,45.23,45.16,45.21,51816.0,37.2407,37.2654,37.2078,37.2489,51816.0
2019-10-04 15:05:00,45.2,45.25,45.19,45.24,37665.0,37.2407,37.2819,37.2325,37.2737,37665.0
2019-10-04 15:10:00,45.24,45.27,45.22,45.25,25352.0,37.2737,37.2984,37.2572,37.2819,25352.0
2019-10-04 15:15:00,45.25,45.29,45.23,45.29,29687.0,37.2819,37.3149,37.2654,37.3149,29687.0
2019-10-04 15:20:00,45.29,45.31,45.28,45.31,42073.0,37.3149,37.3313,37.3066,37.3313,42073.0
2019-10-04 15:25:00,45.31,45.37,45.3,45.34,51145.0,37.3313,37.3808,37.3231,37.3561,51145.0
2019-10-04 15:30:00,45.34,45.39,45.31,45.37,98538.0,37.3561,37.3973,37.3313,37.3808,98538.0
2019-10-04 15:35:00,45.37,45.41,45.35,45.4,56490.0,37.3808,37.4137,37.3643,37.4055,56490.0
2019-10-04 15:40:00,45.4,45.41,45.34,45.34,71396.0,37.4055,37.4137,37.3561,37.3561,71396.0
2019-10-04 15:45:00,45.35,45.49,45.35,45.45,98854.0,37.3643,37.4796,37.3643,37.4467,98854.0
2019-10-04 15:50:00,45.45,45.49,45.39,45.42,153024.0,37.4467,37.4796,37.3973,37.422,153024.0
2019-10-04 15:55:00,45.42,45.48,45.4,45.41,306145.0,37.422,37.4714,37.4055,37.4137,306145.0
2019-10-07 09:30:00,45.41,45.41,45.25,45.31,59815.0,37.4137,37.4137,37.2819,37.3313,59815.0
2019-10-07 09:35:00,45.31,45.34,45.15,45.22,25125.0,37.3313,37.3561,37.1995,37.2572,25125.0
2019-10-07 09:40:00,45.24,45.26,45.19,45.26,12488.0,37.2737,37.2901,37.2325,37.2901,12488.0
2019-10-07 09:45:00,45.27,45.3,45.18,45.28,26451.0,37.2984,37.3231,37.2242,37.3066,26451.0
2019-10-07 09:50:00,45.28,45.35,45.27,45.32,12931.0,37.3066,37.3643,37.2984,37.3396,12931.0
2019-10-07 09:55:00,45.32,45.37,45.29,45.32,47174.0,37.3396,37.3808,37.3149,37.3396,47174.0
2019-10-07 10:00:00,45.32,45.32,45.21,45.26,34355.0,37.3396,37.3396,37.2489,37.2901,34355.0
2019-10-07 10:05:00,45.26,45.33,45.23,45.26,21489.0,37.2901,37.3478,37.2654,37.2901,21489.0
2019-10-07 10:10:00,45.25,45.27,45.21,45.23,37797.0,37.2819,37.2984,37.2489,37.2654,37797.0
2019-10-07 10:15:00,45.24,45.25,45.16,45.19,24593.0,37.2737,37.2819,37.2078,37.2325,24593.0
2019-10-07 10:20:00,45.19,45.23,45.18,45.2,20015.0,37.2325,37.2654,37.2242,37.2407,20015.0
2019-10-07 10:25:00,45.2,45.24,45.17,45.18,18141.0,37.2407,37.2737,37.216,37.2242,18141.0
2019-10-07 10:30:00,45.18,45.22,45.16,45.18,16051.0,37.2242,37.2572,37.2078,37.2242,16051.0
2019-10-07 10:35:00,45.17,45.19,45.11,45.14,16832.0,37.216,37.2325,37.1666,37.1913,16832.0
2019-10-07 10:40:00,45.13,45.25,45.12,45.23,15931.0,37.183,37.2819,37.1748,37.2654,15931.0
2019-10-07 10:45:00,45.24,45.24,45.17,45.2,15523.0,37.2737,37.2737,37.216,37.2407,15523.0
2019-10-07 10:50:00,45.19,45.27,45.19,45.22,20357.0,37.2325,37.2984,37.2325,37.2572,20357.0
2019-10-07 10:55:00,45.21,45.26,45.18,45.19,25299.0,37.2489,37.2901,37.2242,37.2325,25299.0
2019-10-07 11:00:00,45.19,45.25,45.18,45.23,35417.0,37.2325,37.2819,37.2242,37.2654,35417.0
2019-10-07 11:05:00,45.23,45.32,45.22,45.3,24755.0,37.2654,37.3396,37.2572,37.3231,24755.0
2019-10-07 11:10:00,45.3,45.32,45.26,45.29,18406.0,37.3231,37.3396,37.2901,37.3149,18406.0
2019-10-07 11:15:00,45.28,45.31,45.27,45.29,10783.0,37.3066,37.3313,37.2984,37.3149,10783.0
2019-10-07 11:20:00,45.28,45.29,45.21,45.22,21836.0,37.3066,37.3149,37.2489,37.2572,21836.0
2019-10-07 11:25:00,45.22,45.27,45.22,45.24,21448.0,37.2572,37.2984,37.2572,37.2737,21448.0
2019-10-07 11:30:00,45.23,45.31,45.22,45.29,16627.0,37.2654,37.3313,37.2572,37.3149,16627.0
2019-10-07 11:35:00,45.28,45.29,45.25,45.28,13651.0,37.3066,37.3149,37.2819,37.3066,13651.0
2019-10-07 11:40:00,45.28,45.33,45.25,45.32,22686.0,37.3066,37.3478,37.2819,37.3396,22686.0
2019-10-07 11:45:00,45.32,45.35,45.31,45.34,30187.0,37.3396,37.3643,37.3313,37.3561,30187.0
2019-10-07 11:50:00,45.34,45.39,45.34,45.38,22817.0,37.3561,37.3973,37.3561,37.389,22817.0
2019-10-07 11:55:00,45.38,45.38,45.33,45.35,25574.0,37.389,37.389,37.3478,37.3643,25574.0
2019-10-07 12:00:00,45.35,45.36,45.34,45.34,16357.0,37.3643,37.3725,37.3561,37.3561,16357.0
2019-10-07 12:05:00,45.34,45.35,45.26,45.27,23370.0,37.3561,37.3643,37.2901,37.2984,23370.0
2019-10-07 12:10:00,45.27,45.29,45.25,45.28,11680.0,37.2984,37.3149,37.2819,37.3066,11680.0
2019-10-07 12:15:00,45.28,45.31,45.27,45.29,11393.0,37.3066,37.3313,37.2984,37.3149,11393.0
2019-10-07 12:20:00,45.29,45.31,45.27,45.28,14763.0,37.3149,37.3313,37.2984,37.3066,14763.0
2019-10-07 12:25:00,45.27,45.28,45.21,45.22,19798.0,37.2984,37.3066,37.2489,37.2572,19798.0
2019-10-07 12:30:00,45.22,45.23,45.2,45.22,18945.0,37.2572,37.2654,37.2407,37.2572,18945.0
2019-10-07 12:35:00,45.22,45.23,45.19,45.22,12418.0,37.2572,37.2654,37.2325,37.2572,12418.0
2019-10-07 12:40:00,45.21,45.23,45.19,45.21,13278.0,37.2489,37.2654,37.2325,37.2489,13278.0
2019-10-07 12:45:00,45.2,45.23,45.19,45.2,15612.0,37.2407,37.2654,37.2325,37.2407,15612.0
2019-10-07 12:50:00,45.2,45.21,45.17,45.18,31422.0,37.2407,37.2489,37.216,37.2242,31422.0
2019-10-07 12:55:00,45.18,45.23,45.17,45.21,19659.0,37.2242,37.2654,37.216,37.2489,19659.0
2019-10-07 13:00:00,45.22,45.29,45.2,45.27,22660.0,37.2572,37.3149,37.2407,37.2984,22660.0
2019-10-07 13:05:00,45.27,45.28,45.17,45.18,40425.0,37.2984,37.3066,37.216,37.2242,40425.0
2019-10-07 13:10:00,45.18,45.19,45.14,45.16,35615.0,37.2242,37.2325,37.1913,37.2078,35615.0
2019-10-07 13:15:00,45.16,45.16,45.13,45.15,21733.0,37.2078,37.2078,37.183,37.1995,21733.0
2019-10-07 13:20:00,45.14,45.18,45.14,45.17,25874.0,37.1913,37.2242,37.1913,37.216,25874.0
2019-10-07 13:25:00,45.17,45.18,45.15,45.16,18853.0,37.216,37.2242,37.1995,37.2078,18853.0
2019-10-07 13:30:00,45.16,45.35,45.15,45.29,73650.0,37.2078,37.3643,37.1995,37.3149,73650.0
2019-10-07 13:35:00,45.29,45.39,45.27,45.37,50305.0,37.3149,37.3973,37.2984,37.3808,50305.0
2019-10-07 13:40:00,45.37,45.39,45.34,45.36,27252.0,37.3808,37.3973,37.3561,37.3725,27252.0
2019-10-07 13:45:00,45.36,45.4,45.33,45.38,21081.0,37.3725,37.4055,37.3478,37.389,21081.0
2019-10-07 13:50:00,45.37,45.4,45.36,45.38,14990.0,37.3808,37.4055,37.3725,37.389,14990.0
2019-10-07 13:55:00,45.37,45.39,45.35,45.37,14956.0,37.3808,37.3973,37.3643,37.3808,14956.0
2019-10-07 14:00:00,45.36,45.37,45.28,45.28,23536.0,37.3725,37.3808,37.3066,37.3066,23536.0
2019-10-07 14:05:00,45.29,45.3,45.21,45.25,31942.0,37.3149,37.3231,37.2489,37.2819,31942.0
2019-10-07 14:10:00,45.25,45.26,45.19,45.21,16263.0,37.2819,37.2901,37.2325,37.2489,16263.0
2019-10-07 14:15:00,45.21,45.25,45.18,45.25,27474.0,37.2489,37.2819,37.2242,37.2819,27474.0
2019-10-07 14:20:00,45.24,45.25,45.17,45.2,34631.0,37.2737,37.2819,37.216,37.2407,34631.0
2019-10-07 14:25:00,45.2,45.22,45.18,45.2,28706.0,37.2407,37.2572,37.2242,37.2407,28706.0
2019-10-07 14:30:00,45.2,45.2,45.12,45.13,22788.0,37.2407,37.2407,37.1748,37.183,22788.0
2019-10-07 14:35:00,45.12,45.14,45.07,45.08,49408.0,37.1748,37.1913,37.1336,37.1418,49408.0
2019-10-07 14:40:00,45.07,45.09,45.03,45.03,19733.0,37.1336,37.1501,37.1006,37.1006,19733.0
2019-10-07 14:45:00,45.03,45.07,45.02,45.05,24675.0,37.1006,37.1336,37.0924,37.1171,24675.0
2019-10-07 14:50:00,45.05,45.06,44.97,45.02,46311.0,37.1171,37.1254,37.0512,37.0924,46311.0
2019-10-07 14:55:00,45.02,45.09,45.01,45.07,14779.0,37.0924,37.1501,37.0842,37.1336,14779.0
2019-10-07 15:00:00,45.07,45.08,45.02,45.05,24797.0,37.1336,37.1418,37.0924,37.1171,24797.0
2019-10-07 15:05:00,45.05,45.09,45.02,45.09,20939.0,37.1171,37.1501,37.0924,37.1501,20939.0
2019-10-07 15:10:00,45.09,45.12,45.03,45.12,23198.0,37.1501,37.1748,37.1006,37.1748,23198.0
2019-10-07 15:15:00,45.11,45.14,45.08,45.09,29796.0,37.1666,37.1913,37.1418,37.1501,29796.0
2019-10-07 15:20:00,45.09,45.09,45.03,45.06,28202.0,37.1501,37.1501,37.1006,37.1254,28202.0
2019-10-07 15:25:00,45.07,45.14,45.06,45.12,27010.0,37.1336,37.1913,37.1254,37.1748,27010.0
2019-10-07 15:30:00,45.12,45.12,45.06,45.07,43273.0,37.1748,37.1748,37.1254,37.1336,43273.0
2019-10-07 15:35:00,45.06,45.09,45.04,45.07,46496.0,37.1254,37.1501,37.1089,37.1336,46496.0
2019-10-07 15:40:00,45.08,45.09,45.03,45.07,51095.0,37.1418,37.1501,37.1006,37.1336,51095.0
2019-10-07 15:45:00,45.07,45.13,45.05,45.05,41467.0,37.1336,37.183,37.1171,37.1171,41467.0
2019-10-07 15:50:00,45.05,45.05,44.97,45.0,113078.0,37.1171,37.1171,37.0512,37.0759,113078.0
2019-10-07 15:55:00,45.0,45.1,44.94,44.95,215064.0,37.0759,37.1583,37.0265,37.0347,215064.0
2019-10-08 09:30:00,44.34,44.34,44.01,44.24,104694.0,36.5321,36.5321,36.2603,36.4498,104694.0
2019-10-08 09:35:00,44.25,44.36,44.14,44.17,21893.0,36.458,36.5486,36.3674,36.3921,21893.0
2019-10-08 09:40:00,44.16,44.23,44.09,44.18,29067.0,36.3838,36.4415,36.3262,36.4003,29067.0
2019-10-08 09:45:00,44.17,44.22,44.15,44.22,19810.0,36.3921,36.4333,36.3756,36.4333,19810.0
2019-10-08 09:50:00,44.22,44.22,44.12,44.13,35600.0,36.4333,36.4333,36.3509,36.3591,35600.0
2019-10-08 09:55:00,44.12,44.18,44.1,44.14,36892.0,36.3509,36.4003,36.3344,36.3674,36892.0
2019-10-08 10:00:00,44.13,44.14,43.95,43.96,66655.0,36.3591,36.3674,36.2108,36.2191,66655.0
2019-10-08 10:05:00,43.96,44.0,43.89,44.0,61440.0,36.2191,36.252,36.1614,36.252,61440.0
2019-10-08 10:10:00,44.0,44.11,43.99,44.09,39447.0,36.252,36.3426,36.2438,36.3262,39447.0
2019-10-08 10:15:00,44.09,44.12,44.05,44.1,41773.0,36.3262,36.3509,36.2932,36.3344,41773.0
2019-10-08 10:20:00,44.1,44.16,44.07,44.11,53718.0,36.3344,36.3838,36.3097,36.3426,53718.0
2019-10-08 10:25:00,44.1,44.12,44.03,44.05,50726.0,36.3344,36.3509,36.2767,36.2932,50726.0
2019-10-08 10:30:00,44.05,44.09,43.91,43.92,46519.0,36.2932,36.3262,36.1779,36.1861,46519.0
2019-10-08 10:35:00,43.93,43.98,43.91,43.96,60369.0,36.1943,36.2355,36.1779,36.2191,60369.0
2019-10-08 10:40:00,43.96,44.01,43.94,43.94,33470.0,36.2191,36.2603,36.2026,36.2026,33470.0
2019-10-08 10:45:00,43.95,44.02,43.94,44.0,36947.0,36.2108,36.2685,36.2026,36.252,36947.0
2019-10-08 10:50:00,43.99,44.03,43.97,44.02,31417.0,36.2438,36.2767,36.2273,36.2685,31417.0
2019-10-08 10:55:00,44.02,44.15,44.01,44.13,61469.0,36.2685,36.3756,36.2603,36.3591,61469.0
2019-10-08 11:00:00,44.13,44.13,44.05,44.13,37238.0,36.3591,36.3591,36.2932,36.3591,37238.0
2019-10-08 11:05:00,44.13,44.18,44.06,44.08,26862.0,36.3591,36.4003,36.3015,36.3179,26862.0
2019-10-08 11:10:00,44.08,44.17,44.07,44.12,39243.0,36.3179,36.3921,36.3097,36.3509,39243.0
2019-10-08 11:15:00,44.12,44.2,44.11,44.12,40888.0,36.3509,36.4168,36.3426,36.3509,40888.0
2019-10-08 11:20:00,44.13,44.13,44.06,44.08,27997.0,36.3591,36.3591,36.3015,36.3179,27997.0
2019-10-08 11:25:00,44.11,44.11,44.04,44.04,30753.0,36.3426,36.3426,36.285,36.285,30753.0
2019-10-08 11:30:00,44.04,44.04,43.93,43.95,30505.0,36.285,36.285,36.1943,36.2108,30505.0
2019-10-08 11:35:00,43.95,44.01,43.95,43.98,31953.0,36.2108,36.2603,36.2108,36.2355,31953.0
2019-10-08 11:40:00,43.98,44.02,43.97,44.0,22703.0,36.2355,36.2685,36.2273,36.252,22703.0
2019-10-08 11:45:00,44.0,44.06,43.98,44.01,18916.0,36.252,36.3015,36.2355,36.2603,18916.0
2019-10-08 11:50:00,44.02,44.11,44.02,44.1,21962.0,36.2685,36.3426,36.2685,36.3344,21962.0
2019-10-08 11:55:00,44.1,44.21,44.09,44.16,56918.0,36.3344,36.425,36.3262,36.3838,56918.0
2019-10-08 12:00:00,44.16,44.17,44.11,44.11,17854.0,36.3838,36.3921,36.3426,36.3426,17854.0
2019-10-08 12:05:00,44.11,44.17,44.1,44.13,20462.0,36.3426,36.3921,36.3344,36.3591,20462.0
2019-10-08 12:10:00,44.13,44.17,44.12,44.16,23205.0,36.3591,36.3921,36.3509,36.3838,23205.0
2019-10-08 12:15:00,44.16,44.16,44.11,44.12,19059.0,36.3838,36.3838,36.3426,36.3509,19059.0
2019-10-08 12:20:00,44.13,44.21,44.13,44.21,22999.0,36.3591,36.425,36.3591,36.425,22999.0
2019-10-08 12:25:00,44.21,44.22,44.16,44.18,21904.0,36.425,36.4333,36.3838,36.4003,21904.0
2019-10-08 12:30:00,44.18,44.21,44.16,44.18,17776.0,36.4003,36.425,36.3838,36.4003,17776.0
2019-10-08 12:35:00,44.18,44.19,44.15,44.16,19527.0,36.4003,36.4086,36.3756,36.3838,19527.0
2019-10-08 12:40:00,44.16,44.23,44.15,44.23,23781.0,36.3838,36.4415,36.3756,36.4415,23781.0
2019-10-08 12:45:00,44.22,44.38,44.22,44.29,25821.0,36.4333,36.5651,36.4333,36.491,25821.0
2019-10-08 12:50:00,44.29,44.32,44.26,44.27,25909.0,36.491,36.5157,36.4662,36.4745,25909.0
2019-10-08 12:55:00,44.26,44.26,44.21,44.23,23404.0,36.4662,36.4662,36.425,36.4415,23404.0
2019-10-08 13:00:00,44.23,44.25,44.19,44.19,24234.0,36.4415,36.458,36.4086,36.4086,24234.0
2019-10-08 13:05:00,44.2,44.24,44.17,44.23,21136.0,36.4168,36.4498,36.3921,36.4415,21136.0
2019-10-08 13:10:00,44.23,44.25,44.2,44.2,14512.0,36.4415,36.458,36.4168,36.4168,14512.0
2019-10-08 13:15:00,44.21,44.24,44.2,44.24,9126.0,36.425,36.4498,36.4168,36.4498,9126.0
2019-10-08 13:20:00,44.24,44.27,44.22,44.26,17477.0,36.4498,36.4745,36.4333,36.4662,17477.0
2019-10-08 13:25:00,44.26,44.3,44.26,44.29,14496.0,36.4662,36.4992,36.4662,36.491,14496.0
2019-10-08 13:30:00,44.28,44.32,44.28,44.28,17059.0,36.4827,36.5157,36.4827,36.4827,17059.0
2019-10-08 13:35:00,44.29,44.29,44.23,44.27,14222.0,36.491,36.491,36.4415,36.4745,14222.0
2019-10-08 13:40:00,44.27,44.31,44.26,44.3,19621.0,36.4745,36.5074,36.4662,36.4992,19621.0
2019-10-08 13:45:00,44.3,44.32,44.28,44.28,26537.0,36.4992,36.5157,36.4827,36.4827,26537.0
2019-10-08 13:50:00,44.27,44.28,44.25,44.25,16144.0,36.4745,36.4827,36.458,36.458,16144.0
2019-10-08 13:55:00,44.25,44.25,44.16,44.16,32480.0,36.458,36.458,36.3838,36.3838,32480.0
2019-10-08 14:00:00,44.16,44.18,44.1,44.13,22328.0,36.3838,36.4003,36.3344,36.3591,22328.0
2019-10-08 14:05:00,44.15,44.19,44.14,44.17,12907.0,36.3756,36.4086,36.3674,36.3921,12907.0
2019-10-08 14:10:00,44.18,44.2,44.15,44.18,12532.0,36.4003,36.4168,36.3756,36.4003,12532.0
2019-10-08 14:15:00,44.18,44.21,44.16,44.2,15701.0,36.4003,36.425,36.3838,36.4168,15701.0
2019-10-08 14:20:00,44.2,44.2,44.14,44.16,20567.0,36.4168,36.4168,36.3674,36.3838,20567.0
2019-10-08 14:25:00,44.16,44.16,44.12,44.14,21678.0,36.3838,36.3838,36.3509,36.3674,21678.0
2019-10-08 14:30:00,44.15,44.22,44.1,44.18,50757.0,36.3756,36.4333,36.3344,36.4003,50757.0
2019-10-08 14:35:00,44.19,44.27,44.19,44.2,31931.0,36.4086,36.4745,36.4086,36.4168,31931.0
2019-10-08 14:40:00,44.21,44.23,44.17,44.21,17405.0,36.425,36.4415,36.3921,36.425,17405.0
2019-10-08 14:45:00,44.21,44.31,44.19,44.29,30469.0,36.425,36.5074,36.4086,36.491,30469.0
2019-10-08 14:50:00,44.3,44.31,44.26,44.27,14541.0,36.4992,36.5074,36.4662,36.4745,14541.0
2019-10-08 14:55:00,44.27,44.29,44.01,44.08,124011.0,36.4745,36.491,36.2603,36.3179,124011.0
2019-10-08 15:00:00,44.08,44.16,44.04,44.06,39658.0,36.3179,36.3838,36.285,36.3015,39658.0
2019-10-08 15:05:00,44.05,44.12,44.05,44.07,42008.0,36.2932,36.3509,36.2932,36.3097,42008.0
2019-10-08 15:10:00,44.06,44.07,43.94,44.0,191457.0,36.3015,36.3097,36.2026,36.252,191457.0
2019-10-08 15:15:00,44.0,44.06,43.95,44.04,52698.0,36.252,36.3015,36.2108,36.285,52698.0
2019-10-08 15:20:00,44.05,44.09,44.02,44.07,46010.0,36.2932,36.3262,36.2685,36.3097,46010.0
2019-10-08 15:25:00,44.07,44.14,44.06,44.11,53812.0,36.3097,36.3674,36.3015,36.3426,53812.0
2019-10-08 15:30:00,44.1,44.18,44.09,44.1,56338.0,36.3344,36.4003,36.3262,36.3344,56338.0
2019-10-08 15:35:00,44.09,44.1,43.96,43.96,77886.0,36.3262,36.3344,36.2191,36.2191,77886.0
2019-10-08 15:40:00,43.97,43.98,43.91,43.98,77473.0,36.2273,36.2355,36.1779,36.2355,77473.0
2019-10-08 15:45:00,43.99,44.02,43.9,43.91,129298.0,36.2438,36.2685,36.1696,36.1779,129298.0
2019-10-08 15:50:00,43.91,43.95,43.82,43.86,270496.0,36.1779,36.2108,36.1037,36.1367,270496.0
2019-10-08 15:55:00,43.85,43.9,43.82,43.82,285505.0,36.1284,36.1696,36.1037,36.1037,285505.0
2019-10-09 09:30:00,44.19,44.29,44.07,44.2,80603.0,36.4086,36.491,36.3097,36.4168,80603.0
2019-10-09 09:35:00,44.21,44.3,44.15,44.27,23493.0,36.425,36.4992,36.3756,36.4745,23493.0
2019-10-09 09:40:00,44.27,44.37,44.24,44.25,29481.0,36.4745,36.5569,36.4498,36.458,29481.0
2019-10-09 09:45:00,44.27,44.31,44.19,44.23,24129.0,36.4745,36.5074,36.4086,36.4415,24129.0
2019-10-09 09:50:00,44.24,44.24,44.11,44.14,21891.0,36.4498,36.4498,36.3426,36.3674,21891.0
2019-10-09 09:55:00,44.15,44.2,44.12,44.2,16497.0,36.3756,36.4168,36.3509,36.4168,16497.0
2019-10-09 10:00:00,44.2,44.24,44.11,44.23,31521.0,36.4168,36.4498,36.3426,36.4415,31521.0
2019-10-09 10:05:00,44.23,44.26,44.2,44.22,20476.0,36.4415,36.4662,36.4168,36.4333,20476.0
2019-10-09 10:10:00,44.22,44.28,44.2,44.24,22059.0,36.4333,36.4827,36.4168,36.4498,22059.0
2019-10-09 10:15:00,44.25,44.33,44.25,44.32,20420.0,36.458,36.5239,36.458,36.5157,20420.0
2019-10-09 10:20:00,44.33,44.36,44.31,44.36,20748.0,36.5239,36.5486,36.5074,36.5486,20748.0
2019-10-09 10:25:00,44.36,44.39,44.32,44.37,14417.0,36.5486,36.5733,36.5157,36.5569,14417.0
2019-10-09 10:30:00,44.38,44.38,44.29,44.38,33819.0,36.5651,36.5651,36.491,36.5651,33819.0
2019-10-09 10:35:00,44.38,44.38,44.29,44.32,25237.0,36.5651,36.5651,36.491,36.5157,25237.0
2019-10-09 10:40:00,44.32,44.39,44.32,44.37,15416.0,36.5157,36.5733,36.5157,36.5569,15416.0
2019-10-09 10:45:00,44.38,44.41,44.35,44.35,35938.0,36.5651,36.5898,36.5404,36.5404,35938.0
2019-10-09 10:50:00,44.35,44.36,44.25,44.26,40677.0,36.5404,36.5486,36.458,36.4662,40677.0
2019-10-09 10:55:00,44.25,44.27,44.22,44.26,37472.0,36.458,36.4745,36.4333,36.4662,37472.0
2019-10-09 11:00:00,44.26,44.28,44.17,44.2,30314.0,36.4662,36.4827,36.3921,36.4168,30314.0
2019-10-09 11:05:00,44.2,44.24,44.18,44.19,16890.0,36.4168,36.4498,36.4003,36.4086,16890.0
2019-10-09 11:10:00,44.19,44.22,44.17,44.21,16545.0,36.4086,36.4333,36.3921,36.425,16545.0
2019-10-09 11:15:00,44.2,44.31,44.19,44.29,16323.0,36.4168,36.5074,36.4086,36.491,16323.0
2019-10-09 11:20:00,44.28,44.34,44.26,44.32,19528.0,36.4827,36.5321,36.4662,36.5157,19528.0
2019-10-09 11:25:00,44.33,44.36,44.3,44.32,25350.0,36.5239,36.5486,36.4992,36.5157,25350.0
2019-10-09 11:30:00,44.33,44.4,44.32,44.38,29470.0,36.5239,36.5816,36.5157,36.5651,29470.0
2019-10-09 11:35:00,44.37,44.43,44.35,44.42,23658.0,36.5569,36.6063,36.5404,36.5981,23658.0
2019-10-09 11:40:00,44.41,44.43,44.38,44.41,22018.0,36.5898,36.6063,36.5651,36.5898,22018.0
2019-10-09 11:45:00,44.41,44.46,44.41,44.44,26893.0,36.5898,36.631,36.5898,36.6145,26893.0
2019-10-09 11:50:00,44.44,44.45,44.4,44.42,17830.0,36.6145,36.6228,36.5816,36.5981,17830.0
2019-10-09 11:55:00,44.42,44.44,44.4,44.41,17502.0,36.5981,36.6145,36.5816,36.5898,17502.0
2019-10-09 12:00:00,44.41,44.43,44.38,44.41,12832.0,36.5898,36.6063,36.5651,36.5898,12832.0
2019-10-09 12:05:00,44.41,44.47,44.41,44.43,17842.0,36.5898,36.6393,36.5898,36.6063,17842.0
2019-10-09 12:10:00,44.44,44.48,44.43,44.47,12401.0,36.6145,36.6475,36.6063,36.6393,12401.0
2019-10-09 12:15:00,44.48,44.48,44.44,44.46,11992.0,36.6475,36.6475,36.6145,36.631,11992.0
2019-10-09 12:20:00,44.46,44.48,44.45,44.46,12017.0,36.631,36.6475,36.6228,36.631,12017.0
2019-10-09 12:25:00,44.45,44.46,44.4,44.41,22207.0,36.6228,36.631,36.5816,36.5898,22207.0
2019-10-09 12:30:00,44.42,44.43,44.38,44.4,13347.0,36.5981,36.6063,36.5651,36.5816,13347.0
2019-10-09 12:35:00,44.4,44.42,44.4,44.41,11050.0,36.5816,36.5981,36.5816,36.5898,11050.0
2019-10-09 12:40:00,44.4,44.41,44.36,44.37,23309.0,36.5816,36.5898,36.5486,36.5569,23309.0
2019-10-09 12:45:00,44.38,44.43,44.36,44.41,23551.0,36.5651,36.6063,36.5486,36.5898,23551.0
2019-10-09 12:50:00,44.41,44.42,44.35,44.36,14245.0,36.5898,36.5981,36.5404,36.5486,14245.0
2019-10-09 12:55:00,44.37,44.43,44.37,44.42,21694.0,36.5569,36.6063,36.5569,36.5981,21694.0
2019-10-09 13:00:00,44.43,44.53,44.43,44.47,47088.0,36.6063,36.6887,36.6063,36.6393,47088.0
2019-10-09 13:05:00,44.46,44.47,44.42,44.45,20149.0,36.631,36.6393,36.5981,36.6228,20149.0
2019-10-09 13:10:00,44.46,44.49,44.42,44.48,22733.0,36.631,36.6557,36.5981,36.6475,22733.0
2019-10-09 13:15:00,44.48,44.5,44.43,44.45,23998.0,36.6475,36.664,36.6063,36.6228,23998.0
2019-10-09 13:20:00,44.44,44.47,44.44,44.45,14545.0,36.6145,36.6393,36.6145,36.6228,14545.0
2019-10-09 13:25:00,44.45,44.46,44.4,44.4,28132.0,36.6228,36.631,36.5816,36.5816,28132.0
2019-10-09 13:30:00,44.41,44.45,44.39,44.44,14462.0,36.5898,36.6228,36.5733,36.6145,14462.0
2019-10-09 13:35:00,44.44,44.5,44.44,44.46,42675.0,36.6145,36.664,36.6145,36.631,42675.0
2019-10-09 13:40:00,44.46,44.49,44.45,44.45,17399.0,36.631,36.6557,36.6228,36.6228,17399.0
2019-10-09 13:45:00,44.45,44.48,44.44,44.46,9799.0,36.6228,36.6475,36.6145,36.631,9799.0
2019-10-09 13:50:00,44.45,44.52,44.45,44.46,49047.0,36.6228,36.6805,36.6228,36.631,49047.0
2019-10-09 13:55:00,44.46,44.49,44.46,44.48,11617.0,36.631,36.6557,36.631,36.6475,11617.0
2019-10-09 14:00:00,44.48,44.5,44.4,44.41,15904.0,36.6475,36.664,36.5816,36.5898,15904.0
2019-10-09 14:05:00,44.42,44.48,44.42,44.46,13476.0,36.5981,36.6475,36.5981,36.631,13476.0
2019-10-09 14:10:00,44.47,44.53,44.47,44.51,35878.0,36.6393,36.6887,36.6393,36.6722,35878.0
2019-10-09 14:15:00,44.51,44.51,44.46,44.49,26773.0,36.6722,36.6722,36.631,36.6557,26773.0
2019-10-09 14:20:00,44.48,44.54,44.48,44.53,27853.0,36.6475,36.6969,36.6475,36.6887,27853.0
2019-10-09 14:25:00,44.52,44.55,44.51,44.53,166193.0,36.6805,36.7052,36.6722,36.6887,166193.0
2019-10-09 14:30:00,44.52,44.53,44.48,44.49,26635.0,36.6805,36.6887,36.6475,36.6557,26635.0
2019-10-09 14:35:00,44.49,44.49,44.43,44.44,17096.0,36.6557,36.6557,36.6063,36.6145,17096.0
2019-10-09 14:40:00,44.44,44.47,44.43,44.47,25134.0,36.6145,36.6393,36.6063,36.6393,25134.0
2019-10-09 14:45:00,44.47,44.5,44.45,44.47,18710.0,36.6393,36.664,36.6228,36.6393,18710.0
2019-10-09 14:50:00,44.48,44.56,44.47,44.55,32898.0,36.6475,36.7134,36.6393,36.7052,32898.0
2019-10-09 14:55:00,44.54,44.55,44.49,44.54,30522.0,36.6969,36.7052,36.6557,36.6969,30522.0
2019-10-09 15:00:00,44.53,44.57,44.52,44.54,30407.0,36.6887,36.7216,36.6805,36.6969,30407.0
2019-10-09 15:05:00,44.54,44.59,44.51,44.59,24514.0,36.6969,36.7381,36.6722,36.7381,24514.0
2019-10-09 15:10:00,44.59,44.61,44.56,44.58,29120.0,36.7381,36.7546,36.7134,36.7299,29120.0
2019-10-09 15:15:00,44.58,44.58,44.52,44.54,25567.0,36.7299,36.7299,36.6805,36.6969,25567.0
2019-10-09 15:20:00,44.54,44.54,44.51,44.52,27283.0,36.6969,36.6969,36.6722,36.6805,27283.0
2019-10-09 15:25:00,44.53,44.56,44.51,44.56,33124.0,36.6887,36.7134,36.6722,36.7134,33124.0
2019-10-09 15:30:00,44.57,44.59,44.55,44.58,37518.0,36.7216,36.7381,36.7052,36.7299,37518.0
2019-10-09 15:35:00,44.58,44.6,44.55,44.59,33635.0,36.7299,36.7464,36.7052,36.7381,33635.0
2019-10-09 15:40:00,44.58,44.59,44.38,44.38,127494.0,36.7299,36.7381,36.5651,36.5651,127494.0
2019-10-09 15:45:00,44.38,44.44,44.35,44.4,73124.0,36.5651,36.6145,36.5404,36.5816,73124.0
2019-10-09 15:50:00,44.4,44.46,44.38,44.46,102943.0,36.5816,36.631,36.5651,36.631,102943.0
2019-10-09 15:55:00,44.46,44.48,44.33,44.36,215521.0,36.631,36.6475,36.5239,36.5486,215521.0
2019-10-10 09:30:00,44.77,44.79,44.54,44.76,64303.0,36.8864,36.9029,36.6969,36.8782,64303.0
2019-10-10 09:35:00,44.75,44.84,44.71,44.83,43621.0,36.87,36.9441,36.837,36.9359,43621.0
2019-10-10 09:40:00,44.84,44.99,44.81,44.99,40495.0,36.9441,37.0677,36.9194,37.0677,40495.0
2019-10-10 09:45:00,45.0,45.12,44.99,45.11,43292.0,37.0759,37.1748,37.0677,37.1666,43292.0
2019-10-10 09:50:00,45.11,45.34,45.1,45.25,82020.0,37.1666,37.3561,37.1583,37.2819,82020.0
2019-10-10 09:55:00,45.26,45.37,45.24,45.35,44135.0,37.2901,37.3808,37.2737,37.3643,44135.0
2019-10-10 10:00:00,45.35,45.36,45.24,45.25,34133.0,37.3643,37.3725,37.2737,37.2819,34133.0
2019-10-10 10:05:00,45.25,45.31,45.16,45.2,33851.0,37.2819,37.3313,37.2078,37.2407,33851.0
2019-10-10 10:10:00,45.2,45.23,45.11,45.15,35753.0,37.2407,37.2654,37.1666,37.1995,35753.0
2019-10-10 10:15:00,45.15,45.25,45.15,45.21,34487.0,37.1995,37.2819,37.1995,37.2489,34487.0
2019-10-10 10:20:00,45.22,45.23,45.17,45.2,20668.0,37.2572,37.2654,37.216,37.2407,20668.0
2019-10-10 10:25:00,45.2,45.27,45.2,45.27,32004.0,37.2407,37.2984,37.2407,37.2984,32004.0
2019-10-10 10:30:00,45.28,45.31,45.23,45.28,42249.0,37.3066,37.3313,37.2654,37.3066,42249.0
2019-10-10 10:35:00,45.28,45.29,45.19,45.23,70555.0,37.3066,37.3149,37.2325,37.2654,70555.0
2019-10-10 10:40:00,45.23,45.27,45.21,45.26,27504.0,37.2654,37.2984,37.2489,37.2901,27504.0
2019-10-10 10:45:00,45.26,45.3,45.22,45.23,17943.0,37.2901,37.3231,37.2572,37.2654,17943.0
2019-10-10 10:50:00,45.23,45.29,45.22,45.24,22444.0,37.2654,37.3149,37.2572,37.2737,22444.0
2019-10-10 10:55:00,45.25,45.35,45.25,45.35,21855.0,37.2819,37.3643,37.2819,37.3643,21855.0
2019-10-10 11:00:00,45.35,45.35,45.26,45.26,28500.0,37.3643,37.3643,37.2901,37.2901,28500.0
2019-10-10 11:05:00,45.25,45.32,45.24,45.3,28314.0,37.2819,37.3396,37.2737,37.3231,28314.0
2019-10-10 11:10:00,45.3,45.33,45.27,45.32,22776.0,37.3231,37.3478,37.2984,37.3396,22776.0
2019-10-10 11:15:00,45.32,45.32,45.23,45.27,83785.0,37.3396,37.3396,37.2654,37.2984,83785.0
2019-10-10 11:20:00,45.27,45.28,45.22,45.27,24379.0,37.2984,37.3066,37.2572,37.2984,24379.0
2019-10-10 11:25:00,45.27,45.27,45.22,45.23,18067.0,37.2984,37.2984,37.2572,37.2654,18067.0
2019-10-10 11:30:00,45.23,45.31,45.22,45.29,21768.0,37.2654,37.3313,37.2572,37.3149,21768.0
2019-10-10 11:35:00,45.29,45.31,45.25,45.29,12212.0,37.3149,37.3313,37.2819,37.3149,12212.0
2019-10-10 11:40:00,45.29,45.31,45.27,45.28,16528.0,37.3149,37.3313,37.2984,37.3066,16528.0
2019-10-10 11:45:00,45.29,45.31,45.27,45.28,13782.0,37.3149,37.3313,37.2984,37.3066,13782.0
2019-10-10 11:50:00,45.28,45.29,45.23,45.23,29807.0,37.3066,37.3149,37.2654,37.2654,29807.0
2019-10-10 11:55:00,45.23,45.31,45.23,45.31,30694.0,37.2654,37.3313,37.2654,37.3313,30694.0
2019-10-10 12:00:00,45.31,45.31,45.28,45.29,21047.0,37.3313,37.3313,37.3066,37.3149,21047.0
2019-10-10 12:05:00,45.28,45.3,45.22,45.22,33572.0,37.3066,37.3231,37.2572,37.2572,33572.0
2019-10-10 12:10:00,45.21,45.26,45.2,45.23,21624.0,37.2489,37.2901,37.2407,37.2654,21624.0
2019-10-10 12:15:00,45.23,45.24,45.2,45.21,26200.0,37.2654,37.2737,37.2407,37.2489,26200.0
2019-10-10 12:20:00,45.2,45.24,45.19,45.23,19973.0,37.2407,37.2737,37.2325,37.2654,19973.0
2019-10-10 12:25:00,45.22,45.22,45.18,45.19,11638.0,37.2572,37.2572,37.2242,37.2325,11638.0
2019-10-10 12:30:00,45.18,45.22,45.09,45.09,48708.0,37.2242,37.2572,37.1501,37.1501,48708.0
2019-10-10 12:35:00,45.08,45.12,45.08,45.1,11671.0,37.1418,37.1748,37.1418,37.1583,11671.0
2019-10-10 12:40:00,45.09,45.14,45.08,45.13,11092.0,37.1501,37.1913,37.1418,37.183,11092.0
2019-10-10 12:45:00,45.12,45.13,45.1,45.13,11802.0,37.1748,37.183,37.1583,37.183,11802.0
2019-10-10 12:50:00,45.12,45.13,45.08,45.09,17719.0,37.1748,37.183,37.1418,37.1501,17719.0
2019-10-10 12:55:00,45.09,45.13,45.08,45.12,42734.0,37.1501,37.183,37.1418,37.1748,42734.0
2019-10-10 13:00:00,45.13,45.14,45.04,45.04,28283.0,37.183,37.1913,37.1089,37.1089,28283.0
2019-10-10 13:05:00,45.04,45.05,45.03,45.03,11333.0,37.1089,37.1171,37.1006,37.1006,11333.0
2019-10-10 13:10:00,45.04,45.07,45.02,45.02,23212.0,37.1089,37.1336,37.0924,37.0924,23212.0
2019-10-10 13:15:00,45.02,45.02,44.99,45.0,8110.0,37.0924,37.0924,37.0677,37.0759,8110.0
2019-10-10 13:20:00,45.0,45.02,44.97,44.98,21736.0,37.0759,37.0924,37.0512,37.0595,21736.0
2019-10-10 13:25:00,44.98,44.98,44.95,44.96,9208.0,37.0595,37.0595,37.0347,37.043,9208.0
2019-10-10 13:30:00,44.95,44.95,44.85,44.9,16483.0,37.0347,37.0347,36.9523,36.9935,16483.0
2019-10-10 13:35:00,44.9,44.92,44.89,44.9,14222.0,36.9935,37.01,36.9853,36.9935,14222.0
2019-10-10 13:40:00,44.91,44.95,44.91,44.93,19491.0,37.0018,37.0347,37.0018,37.0183,19491.0
2019-10-10 13:45:00,44.93,44.94,44.91,44.94,19546.0,37.0183,37.0265,37.0018,37.0265,19546.0
2019-10-10 13:50:00,44.93,44.98,44.93,44.97,12815.0,37.0183,37.0595,37.0183,37.0512,12815.0
2019-10-10 13:55:00,44.97,45.04,44.96,45.01,29950.0,37.0512,37.1089,37.043,37.0842,29950.0
2019-10-10 14:00:00,45.0,45.02,44.97,45.0,15644.0,37.0759,37.0924,37.0512,37.0759,15644.0
2019-10-10 14:05:00,45.01,45.02,44.71,44.82,76491.0,37.0842,37.0924,36.837,36.9276,76491.0
2019-10-10 14:10:00,44.82,44.92,44.8,44.9,27881.0,36.9276,37.01,36.9111,36.9935,27881.0
2019-10-10 14:15:00,44.91,44.97,44.91,44.95,25769.0,37.0018,37.0512,37.0018,37.0347,25769.0
2019-10-10 14:20:00,44.95,44.99,44.94,44.96,15040.0,37.0347,37.0677,37.0265,37.043,15040.0
2019-10-10 14:25:00,44.95,44.98,44.91,44.98,27015.0,37.0347,37.0595,37.0018,37.0595,27015.0
2019-10-10 14:30:00,44.96,45.0,44.95,44.98,13417.0,37.043,37.0759,37.0347,37.0595,13417.0
2019-10-10 14:35:00,44.98,44.98,44.92,44.93,17907.0,37.0595,37.0595,37.01,37.0183,17907.0
2019-10-10 14:40:00,44.92,44.93,44.87,44.88,23129.0,37.01,37.0183,36.9688,36.9771,23129.0
2019-10-10 14:45:00,44.87,44.94,44.87,44.94,15299.0,36.9688,37.0265,36.9688,37.0265,15299.0
2019-10-10 14:50:00,44.94,44.94,44.87,44.9,20576.0,37.0265,37.0265,36.9688,36.9935,20576.0
2019-10-10 14:55:00,44.9,44.98,44.89,44.95,21002.0,36.9935,37.0595,36.9853,37.0347,21002.0
2019-10-10 15:00:00,44.95,44.97,44.92,44.96,24408.0,37.0347,37.0512,37.01,37.043,24408.0
2019-10-10 15:05:00,44.97,44.98,44.93,44.94,22832.0,37.0512,37.0595,37.0183,37.0265,22832.0
2019-10-10 15:10:00,44.93,44.98,44.91,44.98,26277.0,37.0183,37.0595,37.0018,37.0595,26277.0
2019-10-10 15:15:00,44.98,44.99,44.93,44.97,19417.0,37.0595,37.0677,37.0183,37.0512,19417.0
2019-10-10 15:20:00,44.97,44.99,44.93,44.96,29392.0,37.0512,37.0677,37.0183,37.043,29392.0
2019-10-10 15:25:00,44.96,45.01,44.95,45.01,27512.0,37.043,37.0842,37.0347,37.0842,27512.0
2019-10-10 15:30:00,45.01,45.03,44.94,44.95,58831.0,37.0842,37.1006,37.0265,37.0347,58831.0
2019-10-10 15:35:00,44.95,44.98,44.93,44.95,56593.0,37.0347,37.0595,37.0183,37.0347,56593.0
2019-10-10 15:40:00,44.94,45.0,44.91,44.98,48347.0,37.0265,37.0759,37.0018,37.0595,48347.0
2019-10-10 15:45:00,44.97,45.07,44.97,45.04,54783.0,37.0512,37.1336,37.0512,37.1089,54783.0
2019-10-10 15:50:00,45.04,45.08,44.98,45.03,91437.0,37.1089,37.1418,37.0595,37.1006,91437.0
2019-10-10 15:55:00,45.04,45.04,44.92,44.98,207281.0,37.1089,37.1089,37.01,37.0595,207281.0
2019-10-11 09:30:00,45.92,46.16,45.73,46.13,100879.0,37.8339,38.0317,37.6774,38.0069,100879.0
2019-10-11 09:35:00,46.15,46.16,45.91,46.0,48023.0,38.0234,38.0317,37.8257,37.8998,48023.0
2019-10-11 09:40:00,46.01,46.02,45.89,46.01,32725.0,37.9081,37.9163,37.8092,37.9081,32725.0
2019-10-11 09:45:00,46.02,46.14,45.94,46.1,75444.0,37.9163,38.0152,37.8504,37.9822,75444.0
2019-10-11 09:50:00,46.1,46.16,46.06,46.13,41806.0,37.9822,38.0317,37.9493,38.0069,41806.0
2019-10-11 09:55:00,46.12,46.29,46.12,46.25,81159.0,37.9987,38.1388,37.9987,38.1058,81159.0
2019-10-11 10:00:00,46.26,46.43,46.26,46.4,119508.0,38.1141,38.2541,38.1141,38.2294,119508.0
2019-10-11 10:05:00,46.4,46.5,46.37,46.46,125962.0,38.2294,38.3118,38.2047,38.2788,125962.0
2019-10-11 10:10:00,46.46,46.48,46.39,46.45,46440.0,38.2788,38.2953,38.2212,38.2706,46440.0
2019-10-11 10:15:00,46.44,46.44,46.32,46.39,48534.0,38.2624,38.2624,38.1635,38.2212,48534.0
2019-10-11 10:20:00,46.4,46.46,46.38,46.46,34762.0,38.2294,38.2788,38.2129,38.2788,34762.0
2019-10-11 10:25:00,46.47,46.48,46.45,46.47,26596.0,38.2871,38.2953,38.2706,38.2871,26596.0
2019-10-11 10:30:00,46.47,46.49,46.44,46.48,35177.0,38.2871,38.3036,38.2624,38.2953,35177.0
2019-10-11 10:35:00,46.48,46.49,46.33,46.37,161688.0,38.2953,38.3036,38.1717,38.2047,161688.0
2019-10-11 10:40:00,46.38,46.4,46.31,46.37,11805.0,38.2129,38.2294,38.1552,38.2047,11805.0
2019-10-11 10:45:00,46.37,46.43,46.36,46.42,20875.0,38.2047,38.2541,38.1964,38.2459,20875.0
2019-10-11 10:50:00,46.42,46.44,46.36,46.38,23631.0,38.2459,38.2624,38.1964,38.2129,23631.0
2019-10-11 10:55:00,46.37,46.38,46.33,46.33,25825.0,38.2047,38.2129,38.1717,38.1717,25825.0
2019-10-11 11:00:00,46.33,46.42,46.29,46.4,62688.0,38.1717,38.2459,38.1388,38.2294,62688.0
2019-10-11 11:05:00,46.39,46.41,46.32,46.33,79457.0,38.2212,38.2376,38.1635,38.1717,79457.0
2019-10-11 11:10:00,46.33,46.39,46.31,46.39,57884.0,38.1717,38.2212,38.1552,38.2212,57884.0
2019-10-11 11:15:00,46.39,46.5,46.39,46.47,42084.0,38.2212,38.3118,38.2212,38.2871,42084.0
2019-10-11 11:20:00,46.47,46.52,46.47,46.51,62704.0,38.2871,38.3283,38.2871,38.32,62704.0
2019-10-11 11:25:00,46.5,46.56,46.49,46.53,18269.0,38.3118,38.3612,38.3036,38.3365,18269.0
2019-10-11 11:30:00,46.53,46.61,46.52,46.6,33518.0,38.3365,38.4024,38.3283,38.3942,33518.0
2019-10-11 11:35:00,46.59,46.6,46.43,46.43,25897.0,38.3859,38.3942,38.2541,38.2541,25897.0
2019-10-11 11:40:00,46.44,46.46,46.37,46.38,37333.0,38.2624,38.2788,38.2047,38.2129,37333.0
2019-10-11 11:45:00,46.38,46.4,46.2,46.25,85540.0,38.2129,38.2294,38.0646,38.1058,85540.0
2019-10-11 11:50:00,46.24,46.25,46.17,46.19,27888.0,38.0976,38.1058,38.0399,38.0564,27888.0
2019-10-11 11:55:00,46.2,46.23,46.17,46.22,21270.0,38.0646,38.0893,38.0399,38.0811,21270.0
2019-10-11 12:00:00,46.22,46.25,46.12,46.13,19897.0,38.0811,38.1058,37.9987,38.0069,19897.0
2019-10-11 12:05:00,46.12,46.19,46.1,46.18,16035.0,37.9987,38.0564,37.9822,38.0481,16035.0
2019-10-11 12:10:00,46.18,46.25,46.17,46.21,17352.0,38.0481,38.1058,38.0399,38.0729,17352.0
2019-10-11 12:15:00,46.21,46.24,46.17,46.23,19618.0,38.0729,38.0976,38.0399,38.0893,19618.0
2019-10-11 12:20:00,46.23,46.27,46.21,46.25,14961.0,38.0893,38.1223,38.0729,38.1058,14961.0
2019-10-11 12:25:00,46.25,46.26,46.21,46.24,18231.0,38.1058,38.1141,38.0729,38.0976,18231.0
2019-10-11 12:30:00,46.23,46.25,45.95,46.15,77934.0,38.0893,38.1058,37.8586,38.0234,77934.0
2019-10-11 12:35:00,46.15,46.2,46.14,46.17,21788.0,38.0234,38.0646,38.0152,38.0399,21788.0
2019-10-11 12:40:00,46.17,46.2,46.13,46.18,15822.0,38.0399,38.0646,38.0069,38.0481,15822.0
2019-10-11 12:45:00,46.18,46.21,46.15,46.17,17441.0,38.0481,38.0729,38.0234,38.0399,17441.0
2019-10-11 12:50:00,46.17,46.24,46.16,46.2,20761.0,38.0399,38.0976,38.0317,38.0646,20761.0
2019-10-11 12:55:00,46.2,46.22,46.16,46.21,14073.0,38.0646,38.0811,38.0317,38.0729,14073.0
2019-10-11 13:00:00,46.21,46.22,46.17,46.2,11781.0,38.0729,38.0811,38.0399,38.0646,11781.0
2019-10-11 13:05:00,46.2,46.21,46.17,46.19,12605.0,38.0646,38.0729,38.0399,38.0564,12605.0
2019-10-11 13:10:00,46.18,46.2,46.15,46.15,21467.0,38.0481,38.0646,38.0234,38.0234,21467.0
2019-10-11 13:15:00,46.15,46.19,46.13,46.14,20918.0,38.0234,38.0564,38.0069,38.0152,20918.0
2019-10-11 13:20:00,46.14,46.15,46.12,46.14,14835.0,38.0152,38.0234,37.9987,38.0152,14835.0
2019-10-11 13:25:00,46.13,46.38,46.12,46.21,125629.0,38.0069,38.2129,37.9987,38.0729,125629.0
2019-10-11 13:30:00,46.21,46.31,46.18,46.29,17535.0,38.0729,38.1552,38.0481,38.1388,17535.0
2019-10-11 13:35:00,46.29,46.32,46.24,46.24,13327.0,38.1388,38.1635,38.0976,38.0976,13327.0
2019-10-11 13:40:00,46.25,46.31,46.25,46.31,11240.0,38.1058,38.1552,38.1058,38.1552,11240.0
2019-10-11 13:45:00,46.31,46.32,46.27,46.29,9181.0,38.1552,38.1635,38.1223,38.1388,9181.0
2019-10-11 13:50:00,46.29,46.33,46.27,46.3,9527.0,38.1388,38.1717,38.1223,38.147,9527.0
2019-10-11 13:55:00,46.31,46.35,46.3,46.32,11108.0,38.1552,38.1882,38.147,38.1635,11108.0
2019-10-11 14:00:00,46.32,46.33,46.3,46.31,14084.0,38.1635,38.1717,38.147,38.1552,14084.0
2019-10-11 14:05:00,46.32,46.33,46.28,46.29,15125.0,38.1635,38.1717,38.1305,38.1388,15125.0
2019-10-11 14:10:00,46.29,46.29,46.23,46.23,15230.0,38.1388,38.1388,38.0893,38.0893,15230.0
2019-10-11 14:15:00,46.24,46.28,46.23,46.28,18512.0,38.0976,38.1305,38.0893,38.1305,18512.0
2019-10-11 14:20:00,46.28,46.35,46.28,46.32,18303.0,38.1305,38.1882,38.1305,38.1635,18303.0
2019-10-11 14:25:00,46.32,46.37,46.32,46.35,16369.0,38.1635,38.2047,38.1635,38.1882,16369.0
2019-10-11 14:30:00,46.35,46.36,46.31,46.33,14316.0,38.1882,38.1964,38.1552,38.1717,14316.0
2019-10-11 14:35:00,46.32,46.33,46.28,46.3,14524.0,38.1635,38.1717,38.1305,38.147,14524.0
2019-10-11 14:40:00,46.3,46.32,46.27,46.28,14349.0,38.147,38.1635,38.1223,38.1305,14349.0
2019-10-11 14:45:00,46.28,46.31,46.24,46.25,24455.0,38.1305,38.1552,38.0976,38.1058,24455.0
2019-10-11 14:50:00,46.24,46.26,46.2,46.21,20859.0,38.0976,38.1141,38.0646,38.0729,20859.0
2019-10-11 14:55:00,46.21,46.24,46.2,46.23,15944.0,38.0729,38.0976,38.0646,38.0893,15944.0
2019-10-11 15:00:00,46.22,46.23,46.19,46.2,24711.0,38.0811,38.0893,38.0564,38.0646,24711.0
2019-10-11 15:05:00,46.19,46.26,46.17,46.25,34100.0,38.0564,38.1141,38.0399,38.1058,34100.0
2019-10-11 15:10:00,46.25,46.28,46.23,46.25,32024.0,38.1058,38.1305,38.0893,38.1058,32024.0
2019-10-11 15:15:00,46.25,46.29,46.24,46.27,47551.0,38.1058,38.1388,38.0976,38.1223,47551.0
2019-10-11 15:20:00,46.27,46.28,46.22,46.25,61020.0,38.1223,38.1305,38.0811,38.1058,61020.0
2019-10-11 15:25:00,46.26,46.26,46.24,46.25,16906.0,38.1141,38.1141,38.0976,38.1058,16906.0
2019-10-11 15:30:00,46.26,46.26,46.16,46.25,53167.0,38.1141,38.1141,38.0317,38.1058,53167.0
2019-10-11 15:35:00,46.24,46.28,46.16,46.28,112037.0,38.0976,38.1305,38.0317,38.1305,112037.0
2019-10-11 15:40:00,46.28,46.3,46.12,46.12,72440.0,38.1305,38.147,37.9987,37.9987,72440.0
2019-10-11 15:45:00,46.11,46.14,45.94,46.02,128216.0,37.9905,38.0152,37.8504,37.9163,128216.0
2019-10-11 15:50:00,46.01,46.04,45.9,45.92,128067.0,37.9081,37.9328,37.8174,37.8339,128067.0
2019-10-11 15:55:00,45.91,45.94,45.8,45.84,357892.0,37.8257,37.8504,37.7351,37.768,357892.0
2019-10-14 09:30:00,45.43,45.66,45.41,45.56,53023.0,37.4302,37.6197,37.4137,37.5373,53023.0
2019-10-14 09:35:00,45.55,45.56,45.36,45.51,37277.0,37.5291,37.5373,37.3725,37.4961,37277.0
2019-10-14 09:40:00,45.51,45.68,45.5,45.58,60643.0,37.4961,37.6362,37.4879,37.5538,60643.0
2019-10-14 09:45:00,45.59,45.67,45.57,45.67,8021.0,37.562,37.6279,37.5456,37.6279,8021.0
2019-10-14 09:50:00,45.66,45.66,45.58,45.62,11214.0,37.6197,37.6197,37.5538,37.5868,11214.0
2019-10-14 09:55:00,45.61,45.72,45.6,45.7,7524.0,37.5785,37.6691,37.5703,37.6527,7524.0
2019-10-14 10:00:00,45.7,45.72,45.63,45.72,16007.0,37.6527,37.6691,37.595,37.6691,16007.0
2019-10-14 10:05:00,45.72,45.79,45.69,45.78,15769.0,37.6691,37.7268,37.6444,37.7186,15769.0
2019-10-14 10:10:00,45.78,45.78,45.72,45.72,11820.0,37.7186,37.7186,37.6691,37.6691,11820.0
2019-10-14 10:15:00,45.72,45.78,45.69,45.7,12999.0,37.6691,37.7186,37.6444,37.6527,12999.0
2019-10-14 10:20:00,45.7,45.78,45.69,45.74,10138.0,37.6527,37.7186,37.6444,37.6856,10138.0
2019-10-14 10:25:00,45.73,45.74,45.69,45.72,7738.0,37.6774,37.6856,37.6444,37.6691,7738.0
2019-10-14 10:30:00,45.72,45.73,45.68,45.68,11462.0,37.6691,37.6774,37.6362,37.6362,11462.0
2019-10-14 10:35:00,45.67,45.7,45.66,45.69,15166.0,37.6279,37.6527,37.6197,37.6444,15166.0
2019-10-14 10:40:00,45.68,45.73,45.67,45.73,15752.0,37.6362,37.6774,37.6279,37.6774,15752.0
2019-10-14 10:45:00,45.72,45.73,45.68,45.71,6483.0,37.6691,37.6774,37.6362,37.6609,6483.0
2019-10-14 10:50:00,45.72,45.74,45.68,45.69,9982.0,37.6691,37.6856,37.6362,37.6444,9982.0
2019-10-14 10:55:00,45.68,45.71,45.65,45.71,13936.0,37.6362,37.6609,37.6115,37.6609,13936.0
2019-10-14 11:00:00,45.71,45.72,45.64,45.65,10426.0,37.6609,37.6691,37.6032,37.6115,10426.0
2019-10-14 11:05:00,45.65,45.67,45.63,45.66,11412.0,37.6115,37.6279,37.595,37.6197,11412.0
2019-10-14 11:10:00,45.66,45.7,45.65,45.69,20702.0,37.6197,37.6527,37.6115,37.6444,20702.0
2019-10-14 11:15:00,45.69,45.7,45.68,45.69,6860.0,37.6444,37.6527,37.6362,37.6444,6860.0
2019-10-14 11:20:00,45.69,45.76,45.66,45.76,27816.0,37.6444,37.7021,37.6197,37.7021,27816.0
2019-10-14 11:25:00,45.76,45.8,45.74,45.79,20285.0,37.7021,37.7351,37.6856,37.7268,20285.0
2019-10-14 11:30:00,45.79,45.83,45.77,45.81,14024.0,37.7268,37.7598,37.7103,37.7433,14024.0
2019-10-14 11:35:00,45.82,45.85,45.8,45.84,11048.0,37.7515,37.7763,37.7351,37.768,11048.0
2019-10-14 11:40:00,45.84,45.84,45.79,45.8,18710.0,37.768,37.768,37.7268,37.7351,18710.0
2019-10-14 11:45:00,45.8,45.8,45.75,45.76,17514.0,37.7351,37.7351,37.6939,37.7021,17514.0
2019-10-14 11:50:00,45.76,45.78,45.74,45.77,25496.0,37.7021,37.7186,37.6856,37.7103,25496.0
2019-10-14 11:55:00,45.78,45.79,45.74,45.76,19183.0,37.7186,37.7268,37.6856,37.7021,19183.0
2019-10-14 12:00:00,45.75,45.75,45.71,45.73,10527.0,37.6939,37.6939,37.6609,37.6774,10527.0
2019-10-14 12:05:00,45.73,45.77,45.72,45.75,9997.0,37.6774,37.7103,37.6691,37.6939,9997.0
2019-10-14 12:10:00,45.76,45.78,45.74,45.78,7201.0,37.7021,37.7186,37.6856,37.7186,7201.0
2019-10-14 12:15:00,45.78,45.8,45.77,45.78,7971.0,37.7186,37.7351,37.7103,37.7186,7971.0
2019-10-14 12:20:00,45.79,45.79,45.71,45.75,8255.0,37.7268,37.7268,37.6609,37.6939,8255.0
2019-10-14 12:25:00,45.74,45.74,45.72,45.74,9032.0,37.6856,37.6856,37.6691,37.6856,9032.0
2019-10-14 12:30:00,45.73,45.76,45.71,45.74,14716.0,37.6774,37.7021,37.6609,37.6856,14716.0
2019-10-14 12:35:00,45.74,45.78,45.73,45.77,9868.0,37.6856,37.7186,37.6774,37.7103,9868.0
2019-10-14 12:40:00,45.76,45.78,45.75,45.77,10271.0,37.7021,37.7186,37.6939,37.7103,10271.0
2019-10-14 12:45:00,45.77,45.78,45.74,45.75,10882.0,37.7103,37.7186,37.6856,37.6939,10882.0
2019-10-14 12:50:00,45.75,45.77,45.74,45.76,7203.0,37.6939,37.7103,37.6856,37.7021,7203.0
2019-10-14 12:55:00,45.77,45.77,45.74,45.76,7607.0,37.7103,37.7103,37.6856,37.7021,7607.0
2019-10-14 13:00:00,45.76,45.77,45.74,45.77,6770.0,37.7021,37.7103,37.6856,37.7103,6770.0
2019-10-14 13:05:00,45.76,45.8,45.76,45.78,6767.0,37.7021,37.7351,37.7021,37.7186,6767.0
2019-10-14 13:10:00,45.77,45.78,45.76,45.78,5412.0,37.7103,37.7186,37.7021,37.7186,5412.0
2019-10-14 13:15:00,45.78,45.79,45.77,45.77,7406.0,37.7186,37.7268,37.7103,37.7103,7406.0
2019-10-14 13:20:00,45.78,45.79,45.77,45.77,9119.0,37.7186,37.7268,37.7103,37.7103,9119.0
2019-10-14 13:25:00,45.78,45.8,45.77,45.79,7790.0,37.7186,37.7351,37.7103,37.7268,7790.0
2019-10-14 13:30:00,45.79,45.79,45.77,45.78,7355.0,37.7268,37.7268,37.7103,37.7186,7355.0
2019-10-14 13:35:00,45.77,45.79,45.74,45.74,10484.0,37.7103,37.7268,37.6856,37.6856,10484.0
2019-10-14 13:40:00,45.75,45.77,45.73,45.75,12289.0,37.6939,37.7103,37.6774,37.6939,12289.0
2019-10-14 13:45:00,45.73,45.77,45.72,45.77,7044.0,37.6774,37.7103,37.6691,37.7103,7044.0
2019-10-14 13:50:00,45.76,45.8,45.75,45.79,12204.0,37.7021,37.7351,37.6939,37.7268,12204.0
2019-10-14 13:55:00,45.78,45.82,45.77,45.81,8773.0,37.7186,37.7515,37.7103,37.7433,8773.0
2019-10-14 14:00:00,45.82,45.83,45.78,45.78,6848.0,37.7515,37.7598,37.7186,37.7186,6848.0
2019-10-14 14:05:00,45.79,45.8,45.78,45.79,8176.0,37.7268,37.7351,37.7186,37.7268,8176.0
2019-10-14 14:10:00,45.79,45.84,45.79,45.83,9932.0,37.7268,37.768,37.7268,37.7598,9932.0
2019-10-14 14:15:00,45.83,45.84,45.8,45.82,14352.0,37.7598,37.768,37.7351,37.7515,14352.0
2019-10-14 14:20:00,45.82,45.83,45.8,45.8,5130.0,37.7515,37.7598,37.7351,37.7351,5130.0
2019-10-14 14:25:00,45.81,45.81,45.79,45.8,6978.0,37.7433,37.7433,37.7268,37.7351,6978.0
2019-10-14 14:30:00,45.8,45.82,45.8,45.82,5125.0,37.7351,37.7515,37.7351,37.7515,5125.0
2019-10-14 14:35:00,45.82,45.82,45.77,45.78,11922.0,37.7515,37.7515,37.7103,37.7186,11922.0
2019-10-14 14:40:00,45.78,45.81,45.78,45.8,10695.0,37.7186,37.7433,37.7186,37.7351,10695.0
2019-10-14 14:45:00,45.79,45.79,45.77,45.79,8019.0,37.7268,37.7268,37.7103,37.7268,8019.0
2019-10-14 14:50:00,45.79,45.8,45.76,45.77,19833.0,37.7268,37.7351,37.7021,37.7103,19833.0
2019-10-14 14:55:00,45.77,45.81,45.76,45.8,13771.0,37.7103,37.7433,37.7021,37.7351,13771.0
2019-10-14 15:00:00,45.79,45.82,45.78,45.79,18749.0,37.7268,37.7515,37.7186,37.7268,18749.0
2019-10-14 15:05:00,45.79,45.79,45.76,45.78,13389.0,37.7268,37.7268,37.7021,37.7186,13389.0
2019-10-14 15:10:00,45.77,45.79,45.77,45.77,10830.0,37.7103,37.7268,37.7103,37.7103,10830.0
2019-10-14 15:15:00,45.77,45.81,45.75,45.8,17098.0,37.7103,37.7433,37.6939,37.7351,17098.0
2019-10-14 15:20:00,45.8,45.81,45.78,45.8,18567.0,37.7351,37.7433,37.7186,37.7351,18567.0
2019-10-14 15:25:00,45.8,45.84,45.79,45.8,29476.0,37.7351,37.768,37.7268,37.7351,29476.0
2019-10-14 15:30:00,45.81,45.81,45.74,45.78,27693.0,37.7433,37.7433,37.6856,37.7186,27693.0
2019-10-14 15:35:00,45.78,45.85,45.77,45.83,28365.0,37.7186,37.7763,37.7103,37.7598,28365.0
2019-10-14 15:40:00,45.84,45.84,45.79,45.8,31290.0,37.768,37.768,37.7268,37.7351,31290.0
2019-10-14 15:45:00,45.81,45.82,45.78,45.79,34597.0,37.7433,37.7515,37.7186,37.7268,34597.0
2019-10-14 15:50:00,45.8,45.84,45.78,45.8,129624.0,37.7351,37.768,37.7186,37.7351,129624.0
2019-10-14 15:55:00,45.79,45.8,45.73,45.74,207319.0,37.7268,37.7351,37.6774,37.6856,207319.0
2019-10-15 09:30:00,45.97,46.09,45.88,45.94,96625.0,37.8751,37.974,37.801,37.8504,96625.0
2019-10-15 09:35:00,45.93,46.07,45.83,45.97,42239.0,37.8422,37.9575,37.7598,37.8751,42239.0
2019-10-15 09:40:00,45.98,46.02,45.94,45.97,28850.0,37.8834,37.9163,37.8504,37.8751,28850.0
2019-10-15 09:45:00,45.97,46.0,45.93,45.96,16618.0,37.8751,37.8998,37.8422,37.8669,16618.0
2019-10-15 09:50:00,45.96,45.97,45.92,45.95,11000.0,37.8669,37.8751,37.8339,37.8586,11000.0
2019-10-15 09:55:00,45.95,45.97,45.91,45.96,18790.0,37.8586,37.8751,37.8257,37.8669,18790.0
2019-10-15 10:00:00,45.95,45.97,45.88,45.96,30599.0,37.8586,37.8751,37.801,37.8669,30599.0
2019-10-15 10:05:00,45.96,46.05,45.92,46.04,18594.0,37.8669,37.941,37.8339,37.9328,18594.0
2019-10-15 10:10:00,46.04,46.13,46.02,46.12,23857.0,37.9328,38.0069,37.9163,37.9987,23857.0
2019-10-15 10:15:00,46.12,46.2,46.12,46.19,16961.0,37.9987,38.0646,37.9987,38.0564,16961.0
2019-10-15 10:20:00,46.18,46.2,46.15,46.2,12642.0,38.0481,38.0646,38.0234,38.0646,12642.0
2019-10-15 10:25:00,46.2,46.35,46.19,46.32,33101.0,38.0646,38.1882,38.0564,38.1635,33101.0
2019-10-15 10:30:00,46.32,46.42,46.32,46.4,31018.0,38.1635,38.2459,38.1635,38.2294,31018.0
2019-10-15 10:35:00,46.4,46.55,46.39,46.53,22422.0,38.2294,38.353,38.2212,38.3365,22422.0
2019-10-15 10:40:00,46.55,46.56,46.49,46.52,37044.0,38.353,38.3612,38.3036,38.3283,37044.0
2019-10-15 10:45:00,46.53,46.55,46.51,46.53,24447.0,38.3365,38.353,38.32,38.3365,24447.0
2019-10-15 10:50:00,46.53,46.56,46.49,46.54,27953.0,38.3365,38.3612,38.3036,38.3447,27953.0
2019-10-15 10:55:00,46.54,46.56,46.49,46.56,21194.0,38.3447,38.3612,38.3036,38.3612,21194.0
2019-10-15 11:00:00,46.56,46.59,46.55,46.56,18713.0,38.3612,38.3859,38.353,38.3612,18713.0
2019-10-15 11:05:00,46.55,46.55,46.51,46.52,20918.0,38.353,38.353,38.32,38.3283,20918.0
2019-10-15 11:10:00,46.53,46.53,46.46,46.51,30831.0,38.3365,38.3365,38.2788,38.32,30831.0
2019-10-15 11:15:00,46.51,46.53,46.44,46.47,19851.0,38.32,38.3365,38.2624,38.2871,19851.0
2019-10-15 11:20:00,46.47,46.5,46.44,46.46,21161.0,38.2871,38.3118,38.2624,38.2788,21161.0
2019-10-15 11:25:00,46.46,46.52,46.46,46.51,22155.0,38.2788,38.3283,38.2788,38.32,22155.0
2019-10-15 11:30:00,46.51,46.53,46.49,46.5,23418.0,38.32,38.3365,38.3036,38.3118,23418.0
2019-10-15 11:35:00,46.49,46.52,46.45,46.48,28450.0,38.3036,38.3283,38.2706,38.2953,28450.0
2019-10-15 11:40:00,46.48,46.53,46.48,46.52,12897.0,38.2953,38.3365,38.2953,38.3283,12897.0
2019-10-15 11:45:00,46.52,46.54,46.5,46.54,15537.0,38.3283,38.3447,38.3118,38.3447,15537.0
2019-10-15 11:50:00,46.54,46.55,46.51,46.53,19544.0,38.3447,38.353,38.32,38.3365,19544.0
2019-10-15 11:55:00,46.52,46.53,46.47,46.5,24942.0,38.3283,38.3365,38.2871,38.3118,24942.0
2019-10-15 12:00:00,46.49,46.57,46.49,46.54,25235.0,38.3036,38.3695,38.3036,38.3447,25235.0
2019-10-15 12:05:00,46.54,46.54,46.47,46.48,22436.0,38.3447,38.3447,38.2871,38.2953,22436.0
2019-10-15 12:10:00,46.48,46.51,46.47,46.51,10107.0,38.2953,38.32,38.2871,38.32,10107.0
2019-10-15 12:15:00,46.51,46.51,46.46,46.46,13465.0,38.32,38.32,38.2788,38.2788,13465.0
2019-10-15 12:20:00,46.47,46.49,46.46,46.48,8777.0,38.2871,38.3036,38.2788,38.2953,8777.0
2019-10-15 12:25:00,46.48,46.5,46.45,46.49,17226.0,38.2953,38.3118,38.2706,38.3036,17226.0
2019-10-15 12:30:00,46.49,46.5,46.46,46.48,11888.0,38.3036,38.3118,38.2788,38.2953,11888.0
2019-10-15 12:35:00,46.48,46.51,46.46,46.5,11103.0,38.2953,38.32,38.2788,38.3118,11103.0
2019-10-15 12:40:00,46.51,46.53,46.5,46.52,7859.0,38.32,38.3365,38.3118,38.3283,7859.0
2019-10-15 12:45:00,46.52,46.53,46.48,46.49,10570.0,38.3283,38.3365,38.2953,38.3036,10570.0
2019-10-15 12:50:00,46.5,46.55,46.49,46.55,18095.0,38.3118,38.353,38.3036,38.353,18095.0
2019-10-15 12:55:00,46.55,46.58,46.54,46.58,19736.0,38.353,38.3777,38.3447,38.3777,19736.0
2019-10-15 13:00:00,46.58,46.59,46.53,46.54,18890.0,38.3777,38.3859,38.3365,38.3447,18890.0
2019-10-15 13:05:00,46.55,46.56,46.52,46.53,7117.0,38.353,38.3612,38.3283,38.3365,7117.0
2019-10-15 13:10:00,46.53,46.57,46.52,46.54,18751.0,38.3365,38.3695,38.3283,38.3447,18751.0
2019-10-15 13:15:00,46.55,46.55,46.53,46.54,5167.0,38.353,38.353,38.3365,38.3447,5167.0
2019-10-15 13:20:00,46.55,46.56,46.5,46.5,29095.0,38.353,38.3612,38.3118,38.3118,29095.0
2019-10-15 13:25:00,46.49,46.5,46.48,46.5,7804.0,38.3036,38.3118,38.2953,38.3118,7804.0
2019-10-15 13:30:00,46.49,46.53,46.48,46.51,12734.0,38.3036,38.3365,38.2953,38.32,12734.0
2019-10-15 13:35:00,46.51,46.54,46.51,46.54,11746.0,38.32,38.3447,38.32,38.3447,11746.0
2019-10-15 13:40:00,46.54,46.55,46.51,46.52,11618.0,38.3447,38.353,38.32,38.3283,11618.0
2019-10-15 13:45:00,46.52,46.54,46.52,46.53,23112.0,38.3283,38.3447,38.3283,38.3365,23112.0
2019-10-15 13:50:00,46.53,46.54,46.51,46.52,20720.0,38.3365,38.3447,38.32,38.3283,20720.0
2019-10-15 13:55:00,46.52,46.53,46.49,46.49,12534.0,38.3283,38.3365,38.3036,38.3036,12534.0
2019-10-15 14:00:00,46.5,46.51,46.48,46.48,13632.0,38.3118,38.32,38.2953,38.2953,13632.0
2019-10-15 14:05:00,46.49,46.51,46.45,46.51,13251.0,38.3036,38.32,38.2706,38.32,13251.0
2019-10-15 14:10:00,46.51,46.52,46.49,46.51,11921.0,38.32,38.3283,38.3036,38.32,11921.0
2019-10-15 14:15:00,46.51,46.55,46.5,46.54,13615.0,38.32,38.353,38.3118,38.3447,13615.0
2019-10-15 14:20:00,46.55,46.56,46.51,46.51,11123.0,38.353,38.3612,38.32,38.32,11123.0
2019-10-15 14:25:00,46.51,46.52,46.49,46.49,9779.0,38.32,38.3283,38.3036,38.3036,9779.0
2019-10-15 14:30:00,46.48,46.5,46.46,46.48,17711.0,38.2953,38.3118,38.2788,38.2953,17711.0
2019-10-15 14:35:00,46.48,46.49,46.44,46.45,19409.0,38.2953,38.3036,38.2624,38.2706,19409.0
2019-10-15 14:40:00,46.45,46.48,46.44,46.46,15679.0,38.2706,38.2953,38.2624,38.2788,15679.0
2019-10-15 14:45:00,46.46,46.47,46.43,46.44,22482.0,38.2788,38.2871,38.2541,38.2624,22482.0
2019-10-15 14:50:00,46.44,46.45,46.42,46.42,13568.0,38.2624,38.2706,38.2459,38.2459,13568.0
2019-10-15 14:55:00,46.43,46.43,46.33,46.36,31311.0,38.2541,38.2541,38.1717,38.1964,31311.0
2019-10-15 15:00:00,46.35,46.36,46.31,46.33,28018.0,38.1882,38.1964,38.1552,38.1717,28018.0
2019-10-15 15:05:00,46.33,46.34,46.31,46.33,25399.0,38.1717,38.18,38.1552,38.1717,25399.0
2019-10-15 15:10:00,46.33,46.34,46.28,46.32,25152.0,38.1717,38.18,38.1305,38.1635,25152.0
2019-10-15 15:15:00,46.31,46.35,46.29,46.3,37080.0,38.1552,38.1882,38.1388,38.147,37080.0
2019-10-15 15:20:00,46.3,46.33,46.28,46.33,30309.0,38.147,38.1717,38.1305,38.1717,30309.0
2019-10-15 15:25:00,46.33,46.37,46.33,46.36,19307.0,38.1717,38.2047,38.1717,38.1964,19307.0
2019-10-15 15:30:00,46.37,46.39,46.3,46.34,63028.0,38.2047,38.2212,38.147,38.18,63028.0
2019-10-15 15:35:00,46.34,46.35,46.3,46.31,39680.0,38.18,38.1882,38.147,38.1552,39680.0
2019-10-15 15:40:00,46.32,46.33,46.26,46.29,52131.0,38.1635,38.1717,38.1141,38.1388,52131.0
2019-10-15 15:45:00,46.29,46.3,46.26,46.27,52122.0,38.1388,38.147,38.1141,38.1223,52122.0
2019-10-15 15:50:00,46.27,46.32,46.26,46.28,117703.0,38.1223,38.1635,38.1141,38.1305,117703.0
2019-10-15 15:55:00,46.28,46.3,46.19,46.19,362112.0,38.1305,38.147,38.0564,38.0564,362112.0
2019-10-16 09:30:00,46.11,46.35,46.03,46.32,108046.0,37.9905,38.1882,37.9246,38.1635,108046.0
2019-10-16 09:35:00,46.32,46.5,46.29,46.45,42508.0,38.1635,38.3118,38.1388,38.2706,42508.0
2019-10-16 09:40:00,46.43,46.55,46.42,46.46,44570.0,38.2541,38.353,38.2459,38.2788,44570.0
2019-10-16 09:45:00,46.46,46.51,46.39,46.4,34870.0,38.2788,38.32,38.2212,38.2294,34870.0
2019-10-16 09:50:00,46.41,46.46,46.29,46.45,34679.0,38.2376,38.2788,38.1388,38.2706,34679.0
2019-10-16 09:55:00,46.44,46.5,46.43,46.48,54269.0,38.2624,38.3118,38.2541,38.2953,54269.0
2019-10-16 10:00:00,46.48,46.56,46.46,46.5,51751.0,38.2953,38.3612,38.2788,38.3118,51751.0
2019-10-16 10:05:00,46.5,46.6,46.47,46.56,50973.0,38.3118,38.3942,38.2871,38.3612,50973.0
2019-10-16 10:10:00,46.56,46.57,46.47,46.53,58888.0,38.3612,38.3695,38.2871,38.3365,58888.0
2019-10-16 10:15:00,46.52,46.57,46.49,46.56,23779.0,38.3283,38.3695,38.3036,38.3612,23779.0
2019-10-16 10:20:00,46.57,46.57,46.51,46.57,23371.0,38.3695,38.3695,38.32,38.3695,23371.0
2019-10-16 10:25:00,46.58,46.63,46.55,46.61,29579.0,38.3777,38.4189,38.353,38.4024,29579.0
2019-10-16 10:30:00,46.61,46.63,46.51,46.51,23989.0,38.4024,38.4189,38.32,38.32,23989.0
2019-10-16 10:35:00,46.52,46.61,46.52,46.57,29184.0,38.3283,38.4024,38.3283,38.3695,29184.0
2019-10-16 10:40:00,46.55,46.57,46.54,46.55,21710.0,38.353,38.3695,38.3447,38.353,21710.0
2019-10-16 10:45:00,46.55,46.57,46.48,46.5,42475.0,38.353,38.3695,38.2953,38.3118,42475.0
2019-10-16 10:50:00,46.5,46.56,46.49,46.56,29243.0,38.3118,38.3612,38.3036,38.3612,29243.0
2019-10-16 10:55:00,46.57,46.6,46.56,46.59,30545.0,38.3695,38.3942,38.3612,38.3859,30545.0
2019-10-16 11:00:00,46.59,46.62,46.49,46.5,32106.0,38.3859,38.4107,38.3036,38.3118,32106.0
2019-10-16 11:05:00,46.51,46.54,46.49,46.51,37559.0,38.32,38.3447,38.3036,38.32,37559.0
2019-10-16 11:10:00,46.51,46.52,46.48,46.51,25885.0,38.32,38.3283,38.2953,38.32,25885.0
2019-10-16 11:15:00,46.51,46.51,46.46,46.48,34978.0,38.32,38.32,38.2788,38.2953,34978.0
2019-10-16 11:20:00,46.48,46.5,46.45,46.45,64524.0,38.2953,38.3118,38.2706,38.2706,64524.0
2019-10-16 11:25:00,46.46,46.48,46.43,46.46,60238.0,38.2788,38.2953,38.2541,38.2788,60238.0
2019-10-16 11:30:00,46.46,46.46,46.36,46.36,42743.0,38.2788,38.2788,38.1964,38.1964,42743.0
2019-10-16 11:35:00,46.36,46.43,46.35,46.42,69136.0,38.1964,38.2541,38.1882,38.2459,69136.0
2019-10-16 11:40:00,46.41,46.41,46.34,46.37,22654.0,38.2376,38.2376,38.18,38.2047,22654.0
2019-10-16 11:45:00,46.37,46.4,46.34,46.36,24096.0,38.2047,38.2294,38.18,38.1964,24096.0
2019-10-16 11:50:00,46.37,46.37,46.3,46.3,14490.0,38.2047,38.2047,38.147,38.147,14490.0
2019-10-16 11:55:00,46.3,46.3,46.23,46.25,17218.0,38.147,38.147,38.0893,38.1058,17218.0
2019-10-16 12:00:00,46.25,46.27,46.23,46.26,21744.0,38.1058,38.1223,38.0893,38.1141,21744.0
2019-10-16 12:05:00,46.25,46.28,46.24,46.25,28167.0,38.1058,38.1305,38.0976,38.1058,28167.0
2019-10-16 12:10:00,46.26,46.26,46.18,46.19,20088.0,38.1141,38.1141,38.0481,38.0564,20088.0
2019-10-16 12:15:00,46.19,46.21,46.17,46.18,37514.0,38.0564,38.0729,38.0399,38.0481,37514.0
2019-10-16 12:20:00,46.17,46.17,46.1,46.11,16571.0,38.0399,38.0399,37.9822,37.9905,16571.0
2019-10-16 12:25:00,46.11,46.12,46.07,46.09,34597.0,37.9905,37.9987,37.9575,37.974,34597.0
2019-10-16 12:30:00,46.09,46.1,46.04,46.06,19864.0,37.974,37.9822,37.9328,37.9493,19864.0
2019-10-16 12:35:00,46.06,46.08,46.04,46.04,14815.0,37.9493,37.9658,37.9328,37.9328,14815.0
2019-10-16 12:40:00,46.04,46.06,46.0,46.01,18454.0,37.9328,37.9493,37.8998,37.9081,18454.0
2019-10-16 12:45:00,46.01,46.04,46.0,46.02,21289.0,37.9081,37.9328,37.8998,37.9163,21289.0
2019-10-16 12:50:00,46.02,46.02,45.95,45.99,26544.0,37.9163,37.9163,37.8586,37.8916,26544.0
2019-10-16 12:55:00,46.0,46.0,45.94,45.94,15871.0,37.8998,37.8998,37.8504,37.8504,15871.0
2019-10-16 13:00:00,45.95,45.97,45.94,45.97,25462.0,37.8586,37.8751,37.8504,37.8751,25462.0
2019-10-16 13:05:00,45.96,45.97,45.93,45.95,19128.0,37.8669,37.8751,37.8422,37.8586,19128.0
2019-10-16 13:10:00,45.95,45.96,45.91,45.92,53668.0,37.8586,37.8669,37.8257,37.8339,53668.0
2019-10-16 13:15:00,45.92,45.95,45.91,45.94,32685.0,37.8339,37.8586,37.8257,37.8504,32685.0
2019-10-16 13:20:00,45.94,45.95,45.9,45.91,16430.0,37.8504,37.8586,37.8174,37.8257,16430.0
2019-10-16 13:25:00,45.91,45.93,45.89,45.9,13254.0,37.8257,37.8422,37.8092,37.8174,13254.0
2019-10-16 13:30:00,45.91,45.95,45.9,45.94,18680.0,37.8257,37.8586,37.8174,37.8504,18680.0
2019-10-16 13:35:00,45.94,45.96,45.93,45.95,7731.0,37.8504,37.8669,37.8422,37.8586,7731.0
2019-10-16 13:40:00,45.94,45.96,45.89,45.94,28928.0,37.8504,37.8669,37.8092,37.8504,28928.0
2019-10-16 13:45:00,45.95,45.98,45.93,45.97,19309.0,37.8586,37.8834,37.8422,37.8751,19309.0
2019-10-16 13:50:00,45.97,45.98,45.94,45.94,21960.0,37.8751,37.8834,37.8504,37.8504,21960.0
2019-10-16 13:55:00,45.93,45.94,45.9,45.93,16907.0,37.8422,37.8504,37.8174,37.8422,16907.0
2019-10-16 14:00:00,45.93,45.95,45.92,45.94,11344.0,37.8422,37.8586,37.8339,37.8504,11344.0
2019-10-16 14:05:00,45.95,45.97,45.94,45.97,19528.0,37.8586,37.8751,37.8504,37.8751,19528.0
2019-10-16 14:10:00,45.98,45.99,45.96,45.98,10305.0,37.8834,37.8916,37.8669,37.8834,10305.0
2019-10-16 14:15:00,45.99,46.0,45.95,45.96,20694.0,37.8916,37.8998,37.8586,37.8669,20694.0
2019-10-16 14:20:00,45.96,46.0,45.96,45.96,22650.0,37.8669,37.8998,37.8669,37.8669,22650.0
2019-10-16 14:25:00,45.96,45.99,45.95,45.97,15724.0,37.8669,37.8916,37.8586,37.8751,15724.0
2019-10-16 14:30:00,45.97,46.03,45.96,46.03,21825.0,37.8751,37.9246,37.8669,37.9246,21825.0
2019-10-16 14:35:00,46.04,46.05,46.01,46.05,18374.0,37.9328,37.941,37.9081,37.941,18374.0
2019-10-16 14:40:00,46.05,46.07,46.02,46.03,13328.0,37.941,37.9575,37.9163,37.9246,13328.0
2019-10-16 14:45:00,46.03,46.05,46.01,46.02,16136.0,37.9246,37.941,37.9081,37.9163,16136.0
2019-10-16 14:50:00,46.02,46.05,46.01,46.02,14910.0,37.9163,37.941,37.9081,37.9163,14910.0
2019-10-16 14:55:00,46.03,46.04,46.01,46.01,17896.0,37.9246,37.9328,37.9081,37.9081,17896.0
2019-10-16 15:00:00,46.02,46.03,46.01,46.03,8045.0,37.9163,37.9246,37.9081,37.9246,8045.0
2019-10-16 15:05:00,46.02,46.04,46.01,46.03,25219.0,37.9163,37.9328,37.9081,37.9246,25219.0
2019-10-16 15:10:00,46.04,46.04,45.97,45.98,25615.0,37.9328,37.9328,37.8751,37.8834,25615.0
2019-10-16 15:15:00,45.98,46.02,45.96,45.99,25649.0,37.8834,37.9163,37.8669,37.8916,25649.0
2019-10-16 15:20:00,45.99,46.02,45.99,46.02,17799.0,37.8916,37.9163,37.8916,37.9163,17799.0
2019-10-16 15:25:00,46.02,46.02,46.0,46.0,25502.0,37.9163,37.9163,37.8998,37.8998,25502.0
2019-10-16 15:30:00,46.01,46.07,46.0,46.05,29064.0,37.9081,37.9575,37.8998,37.941,29064.0
2019-10-16 15:35:00,46.05,46.09,46.02,46.08,63227.0,37.941,37.974,37.9163,37.9658,63227.0
2019-10-16 15:40:00,46.08,46.08,46.03,46.04,64393.0,37.9658,37.9658,37.9246,37.9328,64393.0
2019-10-16 15:45:00,46.04,46.08,46.02,46.02,60288.0,37.9328,37.9658,37.9163,37.9163,60288.0
2019-10-16 15:50:00,46.02,46.06,46.01,46.05,117055.0,37.9163,37.9493,37.9081,37.941,117055.0
2019-10-16 15:55:00,46.05,46.05,45.94,45.96,310367.0,37.941,37.941,37.8504,37.8669,310367.0
2019-10-17 09:30:00,46.32,46.46,46.22,46.37,106025.0,38.1635,38.2788,38.0811,38.2047,106025.0
2019-10-17 09:35:00,46.35,46.43,46.26,46.39,39783.0,38.1882,38.2541,38.1141,38.2212,39783.0
2019-10-17 09:40:00,46.38,46.46,46.36,46.41,26768.0,38.2129,38.2788,38.1964,38.2376,26768.0
2019-10-17 09:45:00,46.41,46.41,46.37,46.4,16499.0,38.2376,38.2376,38.2047,38.2294,16499.0
2019-10-17 09:50:00,46.4,46.45,46.29,46.32,32651.0,38.2294,38.2706,38.1388,38.1635,32651.0
2019-10-17 09:55:00,46.32,46.32,46.26,46.27,25602.0,38.1635,38.1635,38.1141,38.1223,25602.0
2019-10-17 10:00:00,46.28,46.29,46.14,46.19,49485.0,38.1305,38.1388,38.0152,38.0564,49485.0
2019-10-17 10:05:00,46.19,46.24,46.17,46.21,69993.0,38.0564,38.0976,38.0399,38.0729,69993.0
2019-10-17 10:10:00,46.22,46.36,46.21,46.34,35078.0,38.0811,38.1964,38.0729,38.18,35078.0
2019-10-17 10:15:00,46.35,46.36,46.29,46.3,24261.0,38.1882,38.1964,38.1388,38.147,24261.0
2019-10-17 10:20:00,46.3,46.37,46.29,46.34,24556.0,38.147,38.2047,38.1388,38.18,24556.0
2019-10-17 10:25:00,46.34,46.35,46.26,46.3,58182.0,38.18,38.1882,38.1141,38.147,58182.0
2019-10-17 10:30:00,46.29,46.31,46.17,46.19,34970.0,38.1388,38.1552,38.0399,38.0564,34970.0
2019-10-17 10:35:00,46.18,46.2,46.1,46.11,94098.0,38.0481,38.0646,37.9822,37.9905,94098.0
2019-10-17 10:40:00,46.11,46.13,46.08,46.08,75599.0,37.9905,38.0069,37.9658,37.9658,75599.0
2019-10-17 10:45:00,46.08,46.11,45.97,46.0,31456.0,37.9658,37.9905,37.8751,37.8998,31456.0
2019-10-17 10:50:00,46.0,46.03,45.97,46.01,23532.0,37.8998,37.9246,37.8751,37.9081,23532.0
2019-10-17 10:55:00,46.01,46.05,45.99,46.0,44183.0,37.9081,37.941,37.8916,37.8998,44183.0
2019-10-17 11:00:00,45.99,46.0,45.92,45.98,37311.0,37.8916,37.8998,37.8339,37.8834,37311.0
2019-10-17 11:05:00,45.99,46.06,45.98,46.03,43807.0,37.8916,37.9493,37.8834,37.9246,43807.0
2019-10-17 11:10:00,46.03,46.1,46.02,46.06,16365.0,37.9246,37.9822,37.9163,37.9493,16365.0
2019-10-17 11:15:00,46.06,46.07,46.01,46.04,25442.0,37.9493,37.9575,37.9081,37.9328,25442.0
2019-10-17 11:20:00,46.04,46.04,45.99,46.0,16985.0,37.9328,37.9328,37.8916,37.8998,16985.0
2019-10-17 11:25:00,46.01,46.01,45.95,45.99,38760.0,37.9081,37.9081,37.8586,37.8916,38760.0
2019-10-17 11:30:00,46.0,46.0,45.9,45.94,38804.0,37.8998,37.8998,37.8174,37.8504,38804.0
2019-10-17 11:35:00,45.94,45.96,45.92,45.95,19543.0,37.8504,37.8669,37.8339,37.8586,19543.0
2019-10-17 11:40:00,45.95,45.97,45.91,45.92,28720.0,37.8586,37.8751,37.8257,37.8339,28720.0
2019-10-17 11:45:00,45.92,45.94,45.87,45.91,44615.0,37.8339,37.8504,37.7927,37.8257,44615.0
2019-10-17 11:50:00,45.91,45.93,45.84,45.88,27486.0,37.8257,37.8422,37.768,37.801,27486.0
2019-10-17 11:55:00,45.87,45.9,45.86,45.88,9635.0,37.7927,37.8174,37.7845,37.801,9635.0
2019-10-17 12:00:00,45.87,45.87,45.81,45.84,15015.0,37.7927,37.7927,37.7433,37.768,15015.0
2019-10-17 12:05:00,45.84,45.86,45.79,45.82,119575.0,37.768,37.7845,37.7268,37.7515,119575.0
2019-10-17 12:10:00,45.82,45.83,45.77,45.8,16492.0,37.7515,37.7598,37.7103,37.7351,16492.0
2019-10-17 12:15:00,45.79,45.8,45.75,45.76,23922.0,37.7268,37.7351,37.6939,37.7021,23922.0
2019-10-17 12:20:00,45.76,45.77,45.73,45.74,11655.0,37.7021,37.7103,37.6774,37.6856,11655.0
2019-10-17 12:25:00,45.73,45.79,45.73,45.76,11666.0,37.6774,37.7268,37.6774,37.7021,11666.0
2019-10-17 12:30:00,45.77,45.82,45.76,45.8,30966.0,37.7103,37.7515,37.7021,37.7351,30966.0
2019-10-17 12:35:00,45.8,45.81,45.78,45.8,24734.0,37.7351,37.7433,37.7186,37.7351,24734.0
2019-10-17 12:40:00,45.8,45.81,45.78,45.8,8138.0,37.7351,37.7433,37.7186,37.7351,8138.0
2019-10-17 12:45:00,45.81,45.81,45.77,45.78,27289.0,37.7433,37.7433,37.7103,37.7186,27289.0
2019-10-17 12:50:00,45.78,45.8,45.77,45.8,30928.0,37.7186,37.7351,37.7103,37.7351,30928.0
2019-10-17 12:55:00,45.79,45.81,45.77,45.8,20108.0,37.7268,37.7433,37.7103,37.7351,20108.0
2019-10-17 13:00:00,45.8,45.83,45.79,45.82,30368.0,37.7351,37.7598,37.7268,37.7515,30368.0
2019-10-17 13:05:00,45.82,45.82,45.78,45.8,31093.0,37.7515,37.7515,37.7186,37.7351,31093.0
2019-10-17 13:10:00,45.8,45.82,45.77,45.78,14978.0,37.7351,37.7515,37.7103,37.7186,14978.0
2019-10-17 13:15:00,45.78,45.86,45.78,45.84,17220.0,37.7186,37.7845,37.7186,37.768,17220.0
2019-10-17 13:20:00,45.83,45.83,45.78,45.79,11542.0,37.7598,37.7598,37.7186,37.7268,11542.0
2019-10-17 13:25:00,45.79,45.79,45.75,45.76,17745.0,37.7268,37.7268,37.6939,37.7021,17745.0
2019-10-17 13:30:00,45.77,45.81,45.76,45.78,69649.0,37.7103,37.7433,37.7021,37.7186,69649.0
2019-10-17 13:35:00,45.79,45.82,45.79,45.8,62961.0,37.7268,37.7515,37.7268,37.7351,62961.0
2019-10-17 13:40:00,45.8,45.84,45.8,45.83,39691.0,37.7351,37.768,37.7351,37.7598,39691.0
2019-10-17 13:45:00,45.83,45.86,45.81,45.84,71781.0,37.7598,37.7845,37.7433,37.768,71781.0
2019-10-17 13:50:00,45.84,45.87,45.83,45.84,44739.0,37.768,37.7927,37.7598,37.768,44739.0
2019-10-17 13:55:00,45.84,45.84,45.8,45.8,16157.0,37.768,37.768,37.7351,37.7351,16157.0
2019-10-17 14:00:00,45.8,45.82,45.76,45.77,73963.0,37.7351,37.7515,37.7021,37.7103,73963.0
2019-10-17 14:05:00,45.76,45.81,45.76,45.79,36069.0,37.7021,37.7433,37.7021,37.7268,36069.0
2019-10-17 14:10:00,45.79,45.81,45.77,45.78,11546.0,37.7268,37.7433,37.7103,37.7186,11546.0
2019-10-17 14:15:00,45.78,45.81,45.77,45.8,12630.0,37.7186,37.7433,37.7103,37.7351,12630.0
2019-10-17 14:20:00,45.81,45.82,45.79,45.8,43570.0,37.7433,37.7515,37.7268,37.7351,43570.0
2019-10-17 14:25:00,45.8,45.82,45.79,45.8,55163.0,37.7351,37.7515,37.7268,37.7351,55163.0
2019-10-17 14:30:00,45.8,45.8,45.77,45.77,20140.0,37.7351,37.7351,37.7103,37.7103,20140.0
2019-10-17 14:35:00,45.78,45.82,45.75,45.82,160758.0,37.7186,37.7515,37.6939,37.7515,160758.0
2019-10-17 14:40:00,45.83,45.86,45.76,45.82,75215.0,37.7598,37.7845,37.7021,37.7515,75215.0
2019-10-17 14:45:00,45.83,45.87,45.82,45.87,11076.0,37.7598,37.7927,37.7515,37.7927,11076.0
2019-10-17 14:50:00,45.87,45.91,45.87,45.9,15710.0,37.7927,37.8257,37.7927,37.8174,15710.0
2019-10-17 14:55:00,45.91,45.93,45.9,45.93,10422.0,37.8257,37.8422,37.8174,37.8422,10422.0
2019-10-17 15:00:00,45.93,45.95,45.91,45.94,13585.0,37.8422,37.8586,37.8257,37.8504,13585.0
2019-10-17 15:05:00,45.93,45.93,45.9,45.92,16644.0,37.8422,37.8422,37.8174,37.8339,16644.0
2019-10-17 15:10:00,45.91,45.94,45.89,45.94,18432.0,37.8257,37.8504,37.8092,37.8504,18432.0
2019-10-17 15:15:00,45.93,45.95,45.91,45.93,29423.0,37.8422,37.8586,37.8257,37.8422,29423.0
2019-10-17 15:20:00,45.93,45.94,45.91,45.94,13036.0,37.8422,37.8504,37.8257,37.8504,13036.0
2019-10-17 15:25:00,45.94,45.96,45.91,45.93,21553.0,37.8504,37.8669,37.8257,37.8422,21553.0
2019-10-17 15:30:00,45.93,45.96,45.9,45.91,37558.0,37.8422,37.8669,37.8174,37.8257,37558.0
2019-10-17 15:35:00,45.91,45.92,45.88,45.9,32389.0,37.8257,37.8339,37.801,37.8174,32389.0
2019-10-17 15:40:00,45.9,45.93,45.88,45.92,92823.0,37.8174,37.8422,37.801,37.8339,92823.0
2019-10-17 15:45:00,45.92,45.93,45.86,45.87,68377.0,37.8339,37.8422,37.7845,37.7927,68377.0
2019-10-17 15:50:00,45.87,45.95,45.84,45.94,164084.0,37.7927,37.8586,37.768,37.8504,164084.0
2019-10-17 15:55:00,45.93,45.94,45.87,45.9,307016.0,37.8422,37.8504,37.7927,37.8174,307016.0
2019-10-18 09:30:00,45.98,46.15,45.9,46.1,328014.0,37.8834,38.0234,37.8174,37.9822,328014.0
2019-10-18 09:35:00,46.09,46.23,46.08,46.21,25258.0,37.974,38.0893,37.9658,38.0729,25258.0
2019-10-18 09:40:00,46.2,46.21,46.03,46.09,543825.0,38.0646,38.0729,37.9246,37.974,543825.0
2019-10-18 09:45:00,46.09,46.21,46.09,46.21,64074.0,37.974,38.0729,37.974,38.0729,64074.0
2019-10-18 09:50:00,46.21,46.22,46.13,46.18,59093.0,38.0729,38.0811,38.0069,38.0481,59093.0
2019-10-18 09:55:00,46.18,46.25,46.14,46.23,43381.0,38.0481,38.1058,38.0152,38.0893,43381.0
2019-10-18 10:00:00,46.24,46.24,46.04,46.05,27416.0,38.0976,38.0976,37.9328,37.941,27416.0
2019-10-18 10:05:00,46.06,46.1,46.05,46.08,24887.0,37.9493,37.9822,37.941,37.9658,24887.0
2019-10-18 10:10:00,46.11,46.12,46.03,46.04,49922.0,37.9905,37.9987,37.9246,37.9328,49922.0
2019-10-18 10:15:00,46.03,46.06,46.01,46.05,13628.0,37.9246,37.9493,37.9081,37.941,13628.0
2019-10-18 10:20:00,46.05,46.07,46.01,46.05,18524.0,37.941,37.9575,37.9081,37.941,18524.0
2019-10-18 10:25:00,46.06,46.06,45.94,46.0,31637.0,37.9493,37.9493,37.8504,37.8998,31637.0
2019-10-18 10:30:00,46.02,46.02,45.93,45.97,31206.0,37.9163,37.9163,37.8422,37.8751,31206.0
2019-10-18 10:35:00,45.97,46.0,45.94,46.0,27748.0,37.8751,37.8998,37.8504,37.8998,27748.0
2019-10-18 10:40:00,46.0,46.05,45.95,46.04,108006.0,37.8998,37.941,37.8586,37.9328,108006.0
2019-10-18 10:45:00,46.03,46.07,46.01,46.07,23861.0,37.9246,37.9575,37.9081,37.9575,23861.0
2019-10-18 10:50:00,46.07,46.13,46.06,46.11,16125.0,37.9575,38.0069,37.9493,37.9905,16125.0
2019-10-18 10:55:00,46.1,46.11,46.06,46.08,18977.0,37.9822,37.9905,37.9493,37.9658,18977.0
2019-10-18 11:00:00,46.09,46.12,46.05,46.11,17001.0,37.974,37.9987,37.941,37.9905,17001.0
2019-10-18 11:05:00,46.11,46.11,46.08,46.09,9827.0,37.9905,37.9905,37.9658,37.974,9827.0
2019-10-18 11:10:00,46.08,46.17,46.08,46.15,29385.0,37.9658,38.0399,37.9658,38.0234,29385.0
2019-10-18 11:15:00,46.15,46.16,46.11,46.12,11950.0,38.0234,38.0317,37.9905,37.9987,11950.0
2019-10-18 11:20:00,46.11,46.12,46.08,46.09,19631.0,37.9905,37.9987,37.9658,37.974,19631.0
2019-10-18 11:25:00,46.09,46.09,46.05,46.07,23311.0,37.974,37.974,37.941,37.9575,23311.0
2019-10-18 11:30:00,46.07,46.08,46.02,46.02,29095.0,37.9575,37.9658,37.9163,37.9163,29095.0
2019-10-18 11:35:00,46.03,46.09,46.02,46.08,28613.0,37.9246,37.974,37.9163,37.9658,28613.0
2019-10-18 11:40:00,46.09,46.1,46.01,46.03,23444.0,37.974,37.9822,37.9081,37.9246,23444.0
2019-10-18 11:45:00,46.04,46.08,46.02,46.08,22479.0,37.9328,37.9658,37.9163,37.9658,22479.0
2019-10-18 11:50:00,46.07,46.13,46.07,46.1,59829.0,37.9575,38.0069,37.9575,37.9822,59829.0
2019-10-18 11:55:00,46.1,46.14,46.08,46.09,37983.0,37.9822,38.0152,37.9658,37.974,37983.0
2019-10-18 12:00:00,46.09,46.11,46.07,46.08,26150.0,37.974,37.9905,37.9575,37.9658,26150.0
2019-10-18 12:05:00,46.08,46.1,46.05,46.09,69039.0,37.9658,37.9822,37.941,37.974,69039.0
2019-10-18 12:10:00,46.1,46.1,46.07,46.09,27039.0,37.9822,37.9822,37.9575,37.974,27039.0
2019-10-18 12:15:00,46.08,46.09,46.04,46.06,19491.0,37.9658,37.974,37.9328,37.9493,19491.0
2019-10-18 12:20:00,46.05,46.07,45.95,46.06,39488.0,37.941,37.9575,37.8586,37.9493,39488.0
2019-10-18 12:25:00,46.07,46.08,46.04,46.06,30860.0,37.9575,37.9658,37.9328,37.9493,30860.0
2019-10-18 12:30:00,46.06,46.07,46.05,46.05,31410.0,37.9493,37.9575,37.941,37.941,31410.0
2019-10-18 12:35:00,46.06,46.1,46.04,46.09,46878.0,37.9493,37.9822,37.9328,37.974,46878.0
2019-10-18 12:40:00,46.09,46.12,46.06,46.12,27095.0,37.974,37.9987,37.9493,37.9987,27095.0
2019-10-18 12:45:00,46.12,46.13,46.09,46.09,16479.0,37.9987,38.0069,37.974,37.974,16479.0
2019-10-18 12:50:00,46.09,46.12,46.07,46.11,24119.0,37.974,37.9987,37.9575,37.9905,24119.0
2019-10-18 12:55:00,46.12,46.13,46.06,46.07,29656.0,37.9987,38.0069,37.9493,37.9575,29656.0
2019-10-18 13:00:00,46.08,46.1,46.05,46.08,60079.0,37.9658,37.9822,37.941,37.9658,60079.0
2019-10-18 13:05:00,46.07,46.09,46.06,46.09,42073.0,37.9575,37.974,37.9493,37.974,42073.0
2019-10-18 13:10:00,46.09,46.1,46.06,46.08,56694.0,37.974,37.9822,37.9493,37.9658,56694.0
2019-10-18 13:15:00,46.08,46.12,46.07,46.11,30884.0,37.9658,37.9987,37.9575,37.9905,30884.0
2019-10-18 13:20:00,46.11,46.13,46.1,46.11,18826.0,37.9905,38.0069,37.9822,37.9905,18826.0
2019-10-18 13:25:00,46.11,46.13,46.1,46.13,20486.0,37.9905,38.0069,37.9822,38.0069,20486.0
2019-10-18 13:30:00,46.12,46.14,46.1,46.12,29755.0,37.9987,38.0152,37.9822,37.9987,29755.0
2019-10-18 13:35:00,46.13,46.15,46.09,46.11,51382.0,38.0069,38.0234,37.974,37.9905,51382.0
2019-10-18 13:40:00,46.12,46.15,46.11,46.12,20827.0,37.9987,38.0234,37.9905,37.9987,20827.0
2019-10-18 13:45:00,46.13,46.16,46.12,46.16,28644.0,38.0069,38.0317,37.9987,38.0317,28644.0
2019-10-18 13:50:00,46.16,46.18,46.14,46.15,20505.0,38.0317,38.0481,38.0152,38.0234,20505.0
2019-10-18 13:55:00,46.15,46.16,46.13,46.15,14500.0,38.0234,38.0317,38.0069,38.0234,14500.0
2019-10-18 14:00:00,46.15,46.16,46.12,46.13,21881.0,38.0234,38.0317,37.9987,38.0069,21881.0
2019-10-18 14:05:00,46.14,46.16,46.12,46.13,20255.0,38.0152,38.0317,37.9987,38.0069,20255.0
2019-10-18 14:10:00,46.13,46.15,46.11,46.11,12856.0,38.0069,38.0234,37.9905,37.9905,12856.0
2019-10-18 14:15:00,46.12,46.16,46.11,46.16,10854.0,37.9987,38.0317,37.9905,38.0317,10854.0
2019-10-18 14:20:00,46.15,46.18,46.14,46.15,19233.0,38.0234,38.0481,38.0152,38.0234,19233.0
2019-10-18 14:25:00,46.14,46.17,46.13,46.16,13327.0,38.0152,38.0399,38.0069,38.0317,13327.0
2019-10-18 14:30:00,46.16,46.19,46.15,46.17,23057.0,38.0317,38.0564,38.0234,38.0399,23057.0
2019-10-18 14:35:00,46.16,46.17,46.13,46.14,17164.0,38.0317,38.0399,38.0069,38.0152,17164.0
2019-10-18 14:40:00,46.15,46.15,46.12,46.12,27240.0,38.0234,38.0234,37.9987,37.9987,27240.0
2019-10-18 14:45:00,46.13,46.13,46.09,46.12,23679.0,38.0069,38.0069,37.974,37.9987,23679.0
2019-10-18 14:50:00,46.12,46.14,46.09,46.13,52406.0,37.9987,38.0152,37.974,38.0069,52406.0
2019-10-18 14:55:00,46.13,46.14,46.11,46.13,22458.0,38.0069,38.0152,37.9905,38.0069,22458.0
2019-10-18 15:00:00,46.14,46.15,46.12,46.15,30603.0,38.0152,38.0234,37.9987,38.0234,30603.0
2019-10-18 15:05:00,46.14,46.14,46.11,46.14,30873.0,38.0152,38.0152,37.9905,38.0152,30873.0
2019-10-18 15:10:00,46.14,46.17,46.13,46.15,38125.0,38.0152,38.0399,38.0069,38.0234,38125.0
2019-10-18 15:15:00,46.15,46.16,46.12,46.14,29175.0,38.0234,38.0317,37.9987,38.0152,29175.0
2019-10-18 15:20:00,46.14,46.16,46.1,46.1,37233.0,38.0152,38.0317,37.9822,37.9822,37233.0
2019-10-18 15:25:00,46.11,46.12,46.07,46.08,23457.0,37.9905,37.9987,37.9575,37.9658,23457.0
2019-10-18 15:30:00,46.08,46.14,46.07,46.14,33205.0,37.9658,38.0152,37.9575,38.0152,33205.0
2019-10-18 15:35:00,46.14,46.16,46.12,46.14,57677.0,38.0152,38.0317,37.9987,38.0152,57677.0
2019-10-18 15:40:00,46.14,46.15,46.12,46.15,52430.0,38.0152,38.0234,37.9987,38.0234,52430.0
2019-10-18 15:45:00,46.15,46.16,46.11,46.13,93325.0,38.0234,38.0317,37.9905,38.0069,93325.0
2019-10-18 15:50:00,46.13,46.21,46.11,46.21,141480.0,38.0069,38.0729,37.9905,38.0729,141480.0
2019-10-18 15:55:00,46.2,46.21,46.07,46.09,344840.0,38.0646,38.0729,37.9575,37.974,344840.0
2019-10-21 09:30:00,46.55,46.72,46.4,46.67,124164.0,38.353,38.4931,38.2294,38.4519,124164.0
2019-10-21 09:35:00,46.66,46.75,46.66,46.67,43390.0,38.4436,38.5178,38.4436,38.4519,43390.0
2019-10-21 09:40:00,46.68,46.72,46.64,46.65,177290.0,38.4601,38.4931,38.4271,38.4354,177290.0
2019-10-21 09:45:00,46.63,46.67,46.57,46.6,21580.0,38.4189,38.4519,38.3695,38.3942,21580.0
2019-10-21 09:50:00,46.6,46.62,46.56,46.58,18849.0,38.3942,38.4107,38.3612,38.3777,18849.0
2019-10-21 09:55:00,46.58,46.61,46.53,46.56,20862.0,38.3777,38.4024,38.3365,38.3612,20862.0
2019-10-21 10:00:00,46.56,46.64,46.56,46.64,29331.0,38.3612,38.4271,38.3612,38.4271,29331.0
2019-10-21 10:05:00,46.63,46.64,46.57,46.64,62432.0,38.4189,38.4271,38.3695,38.4271,62432.0
2019-10-21 10:10:00,46.65,46.69,46.63,46.64,27224.0,38.4354,38.4683,38.4189,38.4271,27224.0
2019-10-21 10:15:00,46.65,46.7,46.63,46.7,40439.0,38.4354,38.4766,38.4189,38.4766,40439.0
2019-10-21 10:20:00,46.69,46.72,46.68,46.71,26271.0,38.4683,38.4931,38.4601,38.4848,26271.0
2019-10-21 10:25:00,46.71,46.75,46.7,46.72,41807.0,38.4848,38.5178,38.4766,38.4931,41807.0
2019-10-21 10:30:00,46.71,46.73,46.68,46.71,21711.0,38.4848,38.5013,38.4601,38.4848,21711.0
2019-10-21 10:35:00,46.72,46.73,46.62,46.65,44406.0,38.4931,38.5013,38.4107,38.4354,44406.0
2019-10-21 10:40:00,46.66,46.68,46.63,46.64,49196.0,38.4436,38.4601,38.4189,38.4271,49196.0
2019-10-21 10:45:00,46.64,46.69,46.63,46.66,14707.0,38.4271,38.4683,38.4189,38.4436,14707.0
2019-10-21 10:50:00,46.65,46.65,46.58,46.59,19728.0,38.4354,38.4354,38.3777,38.3859,19728.0
2019-10-21 10:55:00,46.59,46.61,46.57,46.59,23450.0,38.3859,38.4024,38.3695,38.3859,23450.0
2019-10-21 11:00:00,46.59,46.61,46.56,46.58,29502.0,38.3859,38.4024,38.3612,38.3777,29502.0
2019-10-21 11:05:00,46.58,46.59,46.53,46.55,33501.0,38.3777,38.3859,38.3365,38.353,33501.0
2019-10-21 11:10:00,46.55,46.59,46.53,46.58,15678.0,38.353,38.3859,38.3365,38.3777,15678.0
2019-10-21 11:15:00,46.58,46.6,46.56,46.57,12779.0,38.3777,38.3942,38.3612,38.3695,12779.0
2019-10-21 11:20:00,46.57,46.59,46.55,46.56,22909.0,38.3695,38.3859,38.353,38.3612,22909.0
2019-10-21 11:25:00,46.56,46.63,46.55,46.62,22367.0,38.3612,38.4189,38.353,38.4107,22367.0
2019-10-21 11:30:00,46.62,46.68,46.61,46.68,37673.0,38.4107,38.4601,38.4024,38.4601,37673.0
2019-10-21 11:35:00,46.68,46.68,46.63,46.67,23075.0,38.4601,38.4601,38.4189,38.4519,23075.0
2019-10-21 11:40:00,46.66,46.69,46.64,46.65,14408.0,38.4436,38.4683,38.4271,38.4354,14408.0
2019-10-21 11:45:00,46.66,46.67,46.63,46.66,10529.0,38.4436,38.4519,38.4189,38.4436,10529.0
2019-10-21 11:50:00,46.66,46.67,46.62,46.65,17423.0,38.4436,38.4519,38.4107,38.4354,17423.0
2019-10-21 11:55:00,46.66,46.67,46.63,46.63,15890.0,38.4436,38.4519,38.4189,38.4189,15890.0
2019-10-21 12:00:00,46.63,46.63,46.57,46.59,34742.0,38.4189,38.4189,38.3695,38.3859,34742.0
2019-10-21 12:05:00,46.59,46.61,46.58,46.59,24194.0,38.3859,38.4024,38.3777,38.3859,24194.0
2019-10-21 12:10:00,46.59,46.62,46.59,46.59,7169.0,38.3859,38.4107,38.3859,38.3859,7169.0
2019-10-21 12:15:00,46.59,46.61,46.57,46.57,17057.0,38.3859,38.4024,38.3695,38.3695,17057.0
2019-10-21 12:20:00,46.57,46.59,46.55,46.57,12388.0,38.3695,38.3859,38.353,38.3695,12388.0
2019-10-21 12:25:00,46.57,46.61,46.57,46.61,5313.0,38.3695,38.4024,38.3695,38.4024,5313.0
2019-10-21 12:30:00,46.62,46.63,46.59,46.61,10722.0,38.4107,38.4189,38.3859,38.4024,10722.0
2019-10-21 12:35:00,46.61,46.61,46.59,46.61,12130.0,38.4024,38.4024,38.3859,38.4024,12130.0
2019-10-21 12:40:00,46.6,46.62,46.59,46.61,7183.0,38.3942,38.4107,38.3859,38.4024,7183.0
2019-10-21 12:45:00,46.61,46.61,46.58,46.59,16929.0,38.4024,38.4024,38.3777,38.3859,16929.0
2019-10-21 12:50:00,46.6,46.64,46.6,46.62,13579.0,38.3942,38.4271,38.3942,38.4107,13579.0
2019-10-21 12:55:00,46.62,46.65,46.61,46.65,10088.0,38.4107,38.4354,38.4024,38.4354,10088.0
2019-10-21 13:00:00,46.65,46.65,46.6,46.61,12940.0,38.4354,38.4354,38.3942,38.4024,12940.0
2019-10-21 13:05:00,46.6,46.61,46.56,46.57,14673.0,38.3942,38.4024,38.3612,38.3695,14673.0
2019-10-21 13:10:00,46.56,46.59,46.54,46.55,40979.0,38.3612,38.3859,38.3447,38.353,40979.0
2019-10-21 13:15:00,46.55,46.57,46.53,46.56,20915.0,38.353,38.3695,38.3365,38.3612,20915.0
2019-10-21 13:20:00,46.56,46.58,46.55,46.58,12506.0,38.3612,38.3777,38.353,38.3777,12506.0
2019-10-21 13:25:00,46.58,46.59,46.53,46.55,22921.0,38.3777,38.3859,38.3365,38.353,22921.0
2019-10-21 13:30:00,46.55,46.57,46.53,46.55,18091.0,38.353,38.3695,38.3365,38.353,18091.0
2019-10-21 13:35:00,46.56,46.59,46.53,46.58,70043.0,38.3612,38.3859,38.3365,38.3777,70043.0
2019-10-21 13:40:00,46.58,46.58,46.55,46.58,11312.0,38.3777,38.3777,38.353,38.3777,11312.0
2019-10-21 13:45:00,46.57,46.6,46.56,46.59,34692.0,38.3695,38.3942,38.3612,38.3859,34692.0
2019-10-21 13:50:00,46.59,46.59,46.56,46.57,65063.0,38.3859,38.3859,38.3612,38.3695,65063.0
2019-10-21 13:55:00,46.56,46.61,46.55,46.59,19888.0,38.3612,38.4024,38.353,38.3859,19888.0
2019-10-21 14:00:00,46.58,46.61,46.57,46.59,25763.0,38.3777,38.4024,38.3695,38.3859,25763.0
2019-10-21 14:05:00,46.59,46.63,46.58,46.61,20978.0,38.3859,38.4189,38.3777,38.4024,20978.0
2019-10-21 14:10:00,46.62,46.62,46.59,46.62,8081.0,38.4107,38.4107,38.3859,38.4107,8081.0
2019-10-21 14:15:00,46.62,46.63,46.6,46.63,18373.0,38.4107,38.4189,38.3942,38.4189,18373.0
2019-10-21 14:20:00,46.62,46.64,46.6,46.61,13338.0,38.4107,38.4271,38.3942,38.4024,13338.0
2019-10-21 14:25:00,46.6,46.64,46.6,46.63,19689.0,38.3942,38.4271,38.3942,38.4189,19689.0
2019-10-21 14:30:00,46.63,46.66,46.62,46.62,26988.0,38.4189,38.4436,38.4107,38.4107,26988.0
2019-10-21 14:35:00,46.61,46.63,46.6,46.62,10704.0,38.4024,38.4189,38.3942,38.4107,10704.0
2019-10-21 14:40:00,46.62,46.64,46.59,46.6,13723.0,38.4107,38.4271,38.3859,38.3942,13723.0
2019-10-21 14:45:00,46.6,46.64,46.59,46.64,106411.0,38.3942,38.4271,38.3859,38.4271,106411.0
2019-10-21 14:50:00,46.64,46.66,46.61,46.65,38133.0,38.4271,38.4436,38.4024,38.4354,38133.0
2019-10-21 14:55:00,46.65,46.69,46.65,46.69,18921.0,38.4354,38.4683,38.4354,38.4683,18921.0
2019-10-21 15:00:00,46.7,46.7,46.68,46.68,29388.0,38.4766,38.4766,38.4601,38.4601,29388.0
2019-10-21 15:05:00,46.69,46.69,46.62,46.64,21150.0,38.4683,38.4683,38.4107,38.4271,21150.0
2019-10-21 15:10:00,46.64,46.67,46.63,46.66,73153.0,38.4271,38.4519,38.4189,38.4436,73153.0
2019-10-21 15:15:00,46.66,46.71,46.66,46.69,27345.0,38.4436,38.4848,38.4436,38.4683,27345.0
2019-10-21 15:20:00,46.69,46.71,46.67,46.7,18253.0,38.4683,38.4848,38.4519,38.4766,18253.0
2019-10-21 15:25:00,46.71,46.76,46.7,46.75,44652.0,38.4848,38.526,38.4766,38.5178,44652.0
2019-10-21 15:30:00,46.75,46.76,46.67,46.68,55108.0,38.5178,38.526,38.4519,38.4601,55108.0
2019-10-21 15:35:00,46.68,46.68,46.61,46.63,94629.0,38.4601,38.4601,38.4024,38.4189,94629.0
2019-10-21 15:40:00,46.63,46.65,46.6,46.6,92861.0,38.4189,38.4354,38.3942,38.3942,92861.0
2019-10-21 15:45:00,46.6,46.64,46.57,46.62,154696.0,38.3942,38.4271,38.3695,38.4107,154696.0
2019-10-21 15:50:00,46.61,46.63,46.58,46.6,152950.0,38.4024,38.4189,38.3777,38.3942,152950.0
2019-10-21 15:55:00,46.6,46.61,46.52,46.54,465827.0,38.3942,38.4024,38.3283,38.3447,465827.0
2019-10-22 09:30:00,46.45,46.58,46.25,46.33,85602.0,38.2706,38.3777,38.1058,38.1717,85602.0
2019-10-22 09:35:00,46.29,46.29,46.13,46.15,30373.0,38.1388,38.1388,38.0069,38.0234,30373.0
2019-10-22 09:40:00,46.15,46.22,46.11,46.18,19583.0,38.0234,38.0811,37.9905,38.0481,19583.0
2019-10-22 09:45:00,46.18,46.27,46.18,46.21,60895.0,38.0481,38.1223,38.0481,38.0729,60895.0
2019-10-22 09:50:00,46.23,46.24,46.19,46.19,28659.0,38.0893,38.0976,38.0564,38.0564,28659.0
2019-10-22 09:55:00,46.2,46.22,46.17,46.18,32284.0,38.0646,38.0811,38.0399,38.0481,32284.0
2019-10-22 10:00:00,46.19,46.24,46.16,46.19,30101.0,38.0564,38.0976,38.0317,38.0564,30101.0
2019-10-22 10:05:00,46.2,46.22,46.16,46.2,47239.0,38.0646,38.0811,38.0317,38.0646,47239.0
2019-10-22 10:10:00,46.19,46.23,46.15,46.16,43718.0,38.0564,38.0893,38.0234,38.0317,43718.0
2019-10-22 10:15:00,46.17,46.2,46.15,46.19,28298.0,38.0399,38.0646,38.0234,38.0564,28298.0
2019-10-22 10:20:00,46.2,46.29,46.19,46.27,121802.0,38.0646,38.1388,38.0564,38.1223,121802.0
2019-10-22 10:25:00,46.27,46.33,46.26,46.29,38681.0,38.1223,38.1717,38.1141,38.1388,38681.0
2019-10-22 10:30:00,46.29,46.3,46.24,46.26,60166.0,38.1388,38.147,38.0976,38.1141,60166.0
2019-10-22 10:35:00,46.25,46.33,46.25,46.29,78155.0,38.1058,38.1717,38.1058,38.1388,78155.0
2019-10-22 10:40:00,46.29,46.32,46.24,46.27,93470.0,38.1388,38.1635,38.0976,38.1223,93470.0
2019-10-22 10:45:00,46.26,46.28,46.24,46.25,18677.0,38.1141,38.1305,38.0976,38.1058,18677.0
2019-10-22 10:50:00,46.25,46.26,46.18,46.19,52668.0,38.1058,38.1141,38.0481,38.0564,52668.0
2019-10-22 10:55:00,46.19,46.29,46.17,46.27,58682.0,38.0564,38.1388,38.0399,38.1223,58682.0
2019-10-22 11:00:00,46.27,46.42,46.27,46.42,15790.0,38.1223,38.2459,38.1223,38.2459,15790.0
2019-10-22 11:05:00,46.42,46.45,46.39,46.4,17859.0,38.2459,38.2706,38.2212,38.2294,17859.0
2019-10-22 11:10:00,46.41,46.43,46.38,46.39,21640.0,38.2376,38.2541,38.2129,38.2212,21640.0
2019-10-22 11:15:00,46.39,46.41,46.38,46.4,12948.0,38.2212,38.2376,38.2129,38.2294,12948.0
2019-10-22 11:20:00,46.4,46.41,46.37,46.4,14011.0,38.2294,38.2376,38.2047,38.2294,14011.0
2019-10-22 11:25:00,46.39,46.4,46.34,46.37,14946.0,38.2212,38.2294,38.18,38.2047,14946.0
2019-10-22 11:30:00,46.36,46.36,46.33,46.36,20619.0,38.1964,38.1964,38.1717,38.1964,20619.0
2019-10-22 11:35:00,46.36,46.39,46.35,46.37,43188.0,38.1964,38.2212,38.1882,38.2047,43188.0
2019-10-22 11:40:00,46.36,46.41,46.36,46.41,13950.0,38.1964,38.2376,38.1964,38.2376,13950.0
2019-10-22 11:45:00,46.41,46.42,46.38,46.41,18855.0,38.2376,38.2459,38.2129,38.2376,18855.0
2019-10-22 11:50:00,46.42,46.46,46.41,46.46,15429.0,38.2459,38.2788,38.2376,38.2788,15429.0
2019-10-22 11:55:00,46.47,46.49,46.45,46.48,18925.0,38.2871,38.3036,38.2706,38.2953,18925.0
2019-10-22 12:00:00,46.48,46.5,46.47,46.48,42192.0,38.2953,38.3118,38.2871,38.2953,42192.0
2019-10-22 12:05:00,46.48,46.54,46.48,46.54,18329.0,38.2953,38.3447,38.2953,38.3447,18329.0
2019-10-22 12:10:00,46.54,46.59,46.53,46.59,17296.0,38.3447,38.3859,38.3365,38.3859,17296.0
2019-10-22 12:15:00,46.58,46.59,46.55,46.58,29201.0,38.3777,38.3859,38.353,38.3777,29201.0
2019-10-22 12:20:00,46.59,46.59,46.56,46.58,22404.0,38.3859,38.3859,38.3612,38.3777,22404.0
2019-10-22 12:25:00,46.59,46.63,46.58,46.63,24959.0,38.3859,38.4189,38.3777,38.4189,24959.0
2019-10-22 12:30:00,46.62,46.66,46.61,46.63,25118.0,38.4107,38.4436,38.4024,38.4189,25118.0
2019-10-22 12:35:00,46.63,46.65,46.58,46.59,23357.0,38.4189,38.4354,38.3777,38.3859,23357.0
2019-10-22 12:40:00,46.59,46.62,46.58,46.6,18886.0,38.3859,38.4107,38.3777,38.3942,18886.0
2019-10-22 12:45:00,46.61,46.62,46.59,46.6,14208.0,38.4024,38.4107,38.3859,38.3942,14208.0
2019-10-22 12:50:00,46.61,46.61,46.55,46.56,16909.0,38.4024,38.4024,38.353,38.3612,16909.0
2019-10-22 12:55:00,46.56,46.59,46.56,46.57,12693.0,38.3612,38.3859,38.3612,38.3695,12693.0
2019-10-22 13:00:00,46.57,46.57,46.53,46.53,9893.0,38.3695,38.3695,38.3365,38.3365,9893.0
2019-10-22 13:05:00,46.54,46.54,46.45,46.47,19220.0,38.3447,38.3447,38.2706,38.2871,19220.0
2019-10-22 13:10:00,46.48,46.51,46.46,46.51,19986.0,38.2953,38.32,38.2788,38.32,19986.0
2019-10-22 13:15:00,46.5,46.52,46.48,46.5,11425.0,38.3118,38.3283,38.2953,38.3118,11425.0
2019-10-22 13:20:00,46.5,46.51,46.47,46.48,13283.0,38.3118,38.32,38.2871,38.2953,13283.0
2019-10-22 13:25:00,46.48,46.48,46.43,46.45,30206.0,38.2953,38.2953,38.2541,38.2706,30206.0
2019-10-22 13:30:00,46.46,46.5,46.45,46.5,6782.0,38.2788,38.3118,38.2706,38.3118,6782.0
2019-10-22 13:35:00,46.5,46.52,46.49,46.52,15138.0,38.3118,38.3283,38.3036,38.3283,15138.0
2019-10-22 13:40:00,46.53,46.55,46.52,46.54,18184.0,38.3365,38.353,38.3283,38.3447,18184.0
2019-10-22 13:45:00,46.54,46.54,46.51,46.52,13211.0,38.3447,38.3447,38.32,38.3283,13211.0
2019-10-22 13:50:00,46.52,46.55,46.5,46.55,13158.0,38.3283,38.353,38.3118,38.353,13158.0
2019-10-22 13:55:00,46.54,46.55,46.51,46.55,17231.0,38.3447,38.353,38.32,38.353,17231.0
2019-10-22 14:00:00,46.55,46.58,46.54,46.57,15429.0,38.353,38.3777,38.3447,38.3695,15429.0
2019-10-22 14:05:00,46.57,46.6,46.56,46.59,13757.0,38.3695,38.3942,38.3612,38.3859,13757.0
2019-10-22 14:10:00,46.59,46.62,46.58,46.6,20991.0,38.3859,38.4107,38.3777,38.3942,20991.0
2019-10-22 14:15:00,46.6,46.62,46.57,46.61,21934.0,38.3942,38.4107,38.3695,38.4024,21934.0
2019-10-22 14:20:00,46.61,46.61,46.56,46.56,26454.0,38.4024,38.4024,38.3612,38.3612,26454.0
2019-10-22 14:25:00,46.57,46.57,46.52,46.56,33731.0,38.3695,38.3695,38.3283,38.3612,33731.0
2019-10-22 14:30:00,46.56,46.58,46.41,46.45,127759.0,38.3612,38.3777,38.2376,38.2706,127759.0
2019-10-22 14:35:00,46.46,46.47,46.43,46.44,57463.0,38.2788,38.2871,38.2541,38.2624,57463.0
2019-10-22 14:40:00,46.44,46.45,46.4,46.43,53021.0,38.2624,38.2706,38.2294,38.2541,53021.0
2019-10-22 14:45:00,46.43,46.43,46.36,46.42,31034.0,38.2541,38.2541,38.1964,38.2459,31034.0
2019-10-22 14:50:00,46.42,46.42,46.35,46.39,39097.0,38.2459,38.2459,38.1882,38.2212,39097.0
2019-10-22 14:55:00,46.39,46.42,46.36,46.4,30268.0,38.2212,38.2459,38.1964,38.2294,30268.0
2019-10-22 15:00:00,46.4,46.41,46.3,46.33,30272.0,38.2294,38.2376,38.147,38.1717,30272.0
2019-10-22 15:05:00,46.31,46.38,46.3,46.35,35193.0,38.1552,38.2129,38.147,38.1882,35193.0
2019-10-22 15:10:00,46.35,46.38,46.33,46.36,26520.0,38.1882,38.2129,38.1717,38.1964,26520.0
2019-10-22 15:15:00,46.37,46.42,46.36,46.41,27839.0,38.2047,38.2459,38.1964,38.2376,27839.0
2019-10-22 15:20:00,46.41,46.46,46.39,46.44,31202.0,38.2376,38.2788,38.2212,38.2624,31202.0
2019-10-22 15:25:00,46.44,46.51,46.44,46.51,45174.0,38.2624,38.32,38.2624,38.32,45174.0
2019-10-22 15:30:00,46.51,46.56,46.5,46.54,40954.0,38.32,38.3612,38.3118,38.3447,40954.0
2019-10-22 15:35:00,46.54,46.6,46.53,46.59,60174.0,38.3447,38.3942,38.3365,38.3859,60174.0
2019-10-22 15:40:00,46.59,46.6,46.55,46.55,45676.0,38.3859,38.3942,38.353,38.353,45676.0
2019-10-22 15:45:00,46.55,46.56,46.5,46.55,72104.0,38.353,38.3612,38.3118,38.353,72104.0
2019-10-22 15:50:00,46.55,46.57,46.5,46.54,107718.0,38.353,38.3695,38.3118,38.3447,107718.0
2019-10-22 15:55:00,46.54,46.57,46.48,46.51,171346.0,38.3447,38.3695,38.2953,38.32,171346.0
2019-10-23 09:30:00,46.44,46.57,46.37,46.54,68972.0,38.2624,38.3695,38.2047,38.3447,68972.0
2019-10-23 09:35:00,46.55,46.59,46.41,46.52,37449.0,38.353,38.3859,38.2376,38.3283,37449.0
2019-10-23 09:40:00,46.52,46.58,46.49,46.58,16309.0,38.3283,38.3777,38.3036,38.3777,16309.0
2019-10-23 09:45:00,46.58,46.61,46.54,46.61,34811.0,38.3777,38.4024,38.3447,38.4024,34811.0
2019-10-23 09:50:00,46.61,46.61,46.44,46.47,53533.0,38.4024,38.4024,38.2624,38.2871,53533.0
2019-10-23 09:55:00,46.47,46.51,46.4,46.5,71126.0,38.2871,38.32,38.2294,38.3118,71126.0
2019-10-23 10:00:00,46.49,46.5,46.37,46.46,53939.0,38.3036,38.3118,38.2047,38.2788,53939.0
2019-10-23 10:05:00,46.45,46.47,46.4,46.43,39634.0,38.2706,38.2871,38.2294,38.2541,39634.0
2019-10-23 10:10:00,46.43,46.45,46.31,46.31,26533.0,38.2541,38.2706,38.1552,38.1552,26533.0
2019-10-23 10:15:00,46.32,46.38,46.29,46.34,13036.0,38.1635,38.2129,38.1388,38.18,13036.0
2019-10-23 10:20:00,46.35,46.4,46.34,46.34,12823.0,38.1882,38.2294,38.18,38.18,12823.0
2019-10-23 10:25:00,46.32,46.33,46.27,46.29,21638.0,38.1635,38.1717,38.1223,38.1388,21638.0
2019-10-23 10:30:00,46.29,46.34,46.28,46.33,43214.0,38.1388,38.18,38.1305,38.1717,43214.0
2019-10-23 10:35:00,46.33,46.4,46.31,46.4,17311.0,38.1717,38.2294,38.1552,38.2294,17311.0
2019-10-23 10:40:00,46.41,46.42,46.38,46.41,12178.0,38.2376,38.2459,38.2129,38.2376,12178.0
2019-10-23 10:45:00,46.41,46.43,46.38,46.43,22982.0,38.2376,38.2541,38.2129,38.2541,22982.0
2019-10-23 10:50:00,46.42,46.48,46.38,46.46,22421.0,38.2459,38.2953,38.2129,38.2788,22421.0
2019-10-23 10:55:00,46.46,46.46,46.42,46.44,10849.0,38.2788,38.2788,38.2459,38.2624,10849.0
2019-10-23 11:00:00,46.44,46.46,46.41,46.43,14153.0,38.2624,38.2788,38.2376,38.2541,14153.0
2019-10-23 11:05:00,46.44,46.47,46.42,46.45,15721.0,38.2624,38.2871,38.2459,38.2706,15721.0
2019-10-23 11:10:00,46.46,46.46,46.4,46.41,12074.0,38.2788,38.2788,38.2294,38.2376,12074.0
2019-10-23 11:15:00,46.4,46.42,46.38,46.39,12531.0,38.2294,38.2459,38.2129,38.2212,12531.0
2019-10-23 11:20:00,46.4,46.43,46.38,46.38,13084.0,38.2294,38.2541,38.2129,38.2129,13084.0
2019-10-23 11:25:00,46.38,46.38,46.36,46.37,13317.0,38.2129,38.2129,38.1964,38.2047,13317.0
2019-10-23 11:30:00,46.37,46.4,46.35,46.38,21721.0,38.2047,38.2294,38.1882,38.2129,21721.0
2019-10-23 11:35:00,46.39,46.42,46.38,46.42,15451.0,38.2212,38.2459,38.2129,38.2459,15451.0
2019-10-23 11:40:00,46.42,46.43,46.39,46.41,25672.0,38.2459,38.2541,38.2212,38.2376,25672.0
2019-10-23 11:45:00,46.41,46.43,46.4,46.43,11939.0,38.2376,38.2541,38.2294,38.2541,11939.0
2019-10-23 11:50:00,46.43,46.46,46.42,46.46,8073.0,38.2541,38.2788,38.2459,38.2788,8073.0
2019-10-23 11:55:00,46.46,46.47,46.45,46.45,20161.0,38.2788,38.2871,38.2706,38.2706,20161.0
2019-10-23 12:00:00,46.46,46.48,46.45,46.48,12818.0,38.2788,38.2953,38.2706,38.2953,12818.0
2019-10-23 12:05:00,46.48,46.54,46.47,46.54,6330.0,38.2953,38.3447,38.2871,38.3447,6330.0
2019-10-23 12:10:00,46.55,46.59,46.55,46.55,8797.0,38.353,38.3859,38.353,38.353,8797.0
2019-10-23 12:15:00,46.55,46.57,46.5,46.53,37999.0,38.353,38.3695,38.3118,38.3365,37999.0
2019-10-23 12:20:00,46.52,46.58,46.52,46.55,9685.0,38.3283,38.3777,38.3283,38.353,9685.0
2019-10-23 12:25:00,46.56,46.57,46.53,46.55,18452.0,38.3612,38.3695,38.3365,38.353,18452.0
2019-10-23 12:30:00,46.55,46.57,46.52,46.55,14289.0,38.353,38.3695,38.3283,38.353,14289.0
2019-10-23 12:35:00,46.54,46.55,46.5,46.51,10096.0,38.3447,38.353,38.3118,38.32,10096.0
2019-10-23 12:40:00,46.52,46.54,46.51,46.51,10833.0,38.3283,38.3447,38.32,38.32,10833.0
2019-10-23 12:45:00,46.51,46.51,46.45,46.46,8917.0,38.32,38.32,38.2706,38.2788,8917.0
2019-10-23 12:50:00,46.45,46.47,46.44,46.45,17128.0,38.2706,38.2871,38.2624,38.2706,17128.0
2019-10-23 12:55:00,46.44,46.44,46.38,46.39,9890.0,38.2624,38.2624,38.2129,38.2212,9890.0
2019-10-23 13:00:00,46.38,46.43,46.38,46.43,8243.0,38.2129,38.2541,38.2129,38.2541,8243.0
2019-10-23 13:05:00,46.42,46.42,46.39,46.4,13667.0,38.2459,38.2459,38.2212,38.2294,13667.0
2019-10-23 13:10:00,46.4,46.41,46.3,46.3,11802.0,38.2294,38.2376,38.147,38.147,11802.0
2019-10-23 13:15:00,46.31,46.34,46.31,46.33,10683.0,38.1552,38.18,38.1552,38.1717,10683.0
2019-10-23 13:20:00,46.33,46.34,46.3,46.3,41460.0,38.1717,38.18,38.147,38.147,41460.0
2019-10-23 13:25:00,46.31,46.32,46.3,46.3,23184.0,38.1552,38.1635,38.147,38.147,23184.0
2019-10-23 13:30:00,46.3,46.31,46.27,46.3,21717.0,38.147,38.1552,38.1223,38.147,21717.0
2019-10-23 13:35:00,46.29,46.31,46.26,46.27,34300.0,38.1388,38.1552,38.1141,38.1223,34300.0
2019-10-23 13:40:00,46.27,46.28,46.22,46.23,21116.0,38.1223,38.1305,38.0811,38.0893,21116.0
2019-10-23 13:45:00,46.24,46.28,46.24,46.27,26698.0,38.0976,38.1305,38.0976,38.1223,26698.0
2019-10-23 13:50:00,46.27,46.28,46.24,46.24,19776.0,38.1223,38.1305,38.0976,38.0976,19776.0
2019-10-23 13:55:00,46.25,46.26,46.24,46.26,22627.0,38.1058,38.1141,38.0976,38.1141,22627.0
2019-10-23 14:00:00,46.26,46.27,46.22,46.26,16480.0,38.1141,38.1223,38.0811,38.1141,16480.0
2019-10-23 14:05:00,46.27,46.3,46.27,46.3,8996.0,38.1223,38.147,38.1223,38.147,8996.0
2019-10-23 14:10:00,46.29,46.32,46.29,46.32,10097.0,38.1388,38.1635,38.1388,38.1635,10097.0
2019-10-23 14:15:00,46.31,46.34,46.3,46.32,11395.0,38.1552,38.18,38.147,38.1635,11395.0
2019-10-23 14:20:00,46.31,46.31,46.28,46.29,13760.0,38.1552,38.1552,38.1305,38.1388,13760.0
2019-10-23 14:25:00,46.29,46.3,46.29,46.29,12762.0,38.1388,38.147,38.1388,38.1388,12762.0
2019-10-23 14:30:00,46.29,46.3,46.28,46.29,19736.0,38.1388,38.147,38.1305,38.1388,19736.0
2019-10-23 14:35:00,46.3,46.3,46.26,46.28,30051.0,38.147,38.147,38.1141,38.1305,30051.0
2019-10-23 14:40:00,46.27,46.31,46.27,46.3,8838.0,38.1223,38.1552,38.1223,38.147,8838.0
2019-10-23 14:45:00,46.3,46.38,46.3,46.38,17916.0,38.147,38.2129,38.147,38.2129,17916.0
2019-10-23 14:50:00,46.38,46.38,46.31,46.35,15143.0,38.2129,38.2129,38.1552,38.1882,15143.0
2019-10-23 14:55:00,46.34,46.36,46.34,46.36,11305.0,38.18,38.1964,38.18,38.1964,11305.0
2019-10-23 15:00:00,46.36,46.38,46.33,46.34,23066.0,38.1964,38.2129,38.1717,38.18,23066.0
2019-10-23 15:05:00,46.34,46.37,46.33,46.36,17564.0,38.18,38.2047,38.1717,38.1964,17564.0
2019-10-23 15:10:00,46.36,46.38,46.35,46.37,16343.0,38.1964,38.2129,38.1882,38.2047,16343.0
2019-10-23 15:15:00,46.37,46.39,46.36,46.38,38468.0,38.2047,38.2212,38.1964,38.2129,38468.0
2019-10-23 15:20:00,46.38,46.4,46.37,46.38,16867.0,38.2129,38.2294,38.2047,38.2129,16867.0
2019-10-23 15:25:00,46.38,46.41,46.37,46.4,22642.0,38.2129,38.2376,38.2047,38.2294,22642.0
2019-10-23 15:30:00,46.4,46.43,46.39,46.42,28315.0,38.2294,38.2541,38.2212,38.2459,28315.0
2019-10-23 15:35:00,46.41,46.47,46.4,46.42,33952.0,38.2376,38.2871,38.2294,38.2459,33952.0
2019-10-23 15:40:00,46.41,46.46,46.41,46.46,27204.0,38.2376,38.2788,38.2376,38.2788,27204.0
2019-10-23 15:45:00,46.46,46.46,46.42,46.45,43949.0,38.2788,38.2788,38.2459,38.2706,43949.0
2019-10-23 15:50:00,46.45,46.52,46.44,46.49,100625.0,38.2706,38.3283,38.2624,38.3036,100625.0
2019-10-23 15:55:00,46.5,46.58,46.5,46.57,189873.0,38.3118,38.3777,38.3118,38.3695,189873.0
2019-10-24 09:30:00,46.61,46.93,46.59,46.91,95062.0,38.4024,38.6661,38.3859,38.6496,95062.0
2019-10-24 09:35:00,46.9,46.9,46.68,46.68,19359.0,38.6414,38.6414,38.4601,38.4601,19359.0
2019-10-24 09:40:00,46.68,46.7,46.54,46.54,11597.0,38.4601,38.4766,38.3447,38.3447,11597.0
2019-10-24 09:45:00,46.55,46.58,46.43,46.45,12165.0,38.353,38.3777,38.2541,38.2706,12165.0
2019-10-24 09:50:00,46.44,46.45,46.33,46.36,22553.0,38.2624,38.2706,38.1717,38.1964,22553.0
2019-10-24 09:55:00,46.38,46.42,46.33,46.41,14897.0,38.2129,38.2459,38.1717,38.2376,14897.0
2019-10-24 10:00:00,46.38,46.42,46.29,46.3,30787.0,38.2129,38.2459,38.1388,38.147,30787.0
2019-10-24 10:05:00,46.28,46.29,46.15,46.2,47740.0,38.1305,38.1388,38.0234,38.0646,47740.0
2019-10-24 10:10:00,46.2,46.2,46.13,46.15,26336.0,38.0646,38.0646,38.0069,38.0234,26336.0
2019-10-24 10:15:00,46.15,46.22,46.13,46.19,28374.0,38.0234,38.0811,38.0069,38.0564,28374.0
2019-10-24 10:20:00,46.18,46.22,46.17,46.2,16054.0,38.0481,38.0811,38.0399,38.0646,16054.0
2019-10-24 10:25:00,46.2,46.2,46.15,46.18,12291.0,38.0646,38.0646,38.0234,38.0481,12291.0
2019-10-24 10:30:00,46.18,46.18,46.12,46.18,17009.0,38.0481,38.0481,37.9987,38.0481,17009.0
2019-10-24 10:35:00,46.19,46.21,46.17,46.21,11153.0,38.0564,38.0729,38.0399,38.0729,11153.0
2019-10-24 10:40:00,46.2,46.23,46.19,46.2,12552.0,38.0646,38.0893,38.0564,38.0646,12552.0
2019-10-24 10:45:00,46.19,46.22,46.17,46.21,18317.0,38.0564,38.0811,38.0399,38.0729,18317.0
2019-10-24 10:50:00,46.21,46.22,46.16,46.16,15900.0,38.0729,38.0811,38.0317,38.0317,15900.0
2019-10-24 10:55:00,46.16,46.16,46.1,46.11,22106.0,38.0317,38.0317,37.9822,37.9905,22106.0
2019-10-24 11:00:00,46.11,46.19,46.1,46.18,12620.0,37.9905,38.0564,37.9822,38.0481,12620.0
2019-10-24 11:05:00,46.19,46.27,46.17,46.27,12397.0,38.0564,38.1223,38.0399,38.1223,12397.0
2019-10-24 11:10:00,46.26,46.29,46.24,46.26,14337.0,38.1141,38.1388,38.0976,38.1141,14337.0
2019-10-24 11:15:00,46.26,46.26,46.23,46.26,16283.0,38.1141,38.1141,38.0893,38.1141,16283.0
2019-10-24 11:20:00,46.26,46.29,46.25,46.28,16820.0,38.1141,38.1388,38.1058,38.1305,16820.0
2019-10-24 11:25:00,46.29,46.32,46.27,46.31,33768.0,38.1388,38.1635,38.1223,38.1552,33768.0
2019-10-24 11:30:00,46.31,46.34,46.29,46.29,28280.0,38.1552,38.18,38.1388,38.1388,28280.0
2019-10-24 11:35:00,46.3,46.3,46.17,46.17,15970.0,38.147,38.147,38.0399,38.0399,15970.0
2019-10-24 11:40:00,46.18,46.23,46.15,46.2,22058.0,38.0481,38.0893,38.0234,38.0646,22058.0
2019-10-24 11:45:00,46.2,46.25,46.19,46.25,14261.0,38.0646,38.1058,38.0564,38.1058,14261.0
2019-10-24 11:50:00,46.25,46.25,46.14,46.16,41010.0,38.1058,38.1058,38.0152,38.0317,41010.0
2019-10-24 11:55:00,46.17,46.2,46.16,46.17,15772.0,38.0399,38.0646,38.0317,38.0399,15772.0
2019-10-24 12:00:00,46.18,46.2,46.13,46.13,15525.0,38.0481,38.0646,38.0069,38.0069,15525.0
2019-10-24 12:05:00,46.13,46.14,46.06,46.08,15664.0,38.0069,38.0152,37.9493,37.9658,15664.0
2019-10-24 12:10:00,46.08,46.08,46.0,46.0,15995.0,37.9658,37.9658,37.8998,37.8998,15995.0
2019-10-24 12:15:00,46.0,46.01,45.95,45.98,18533.0,37.8998,37.9081,37.8586,37.8834,18533.0
2019-10-24 12:20:00,45.99,45.99,45.92,45.95,19427.0,37.8916,37.8916,37.8339,37.8586,19427.0
2019-10-24 12:25:00,45.95,45.98,45.95,45.96,15567.0,37.8586,37.8834,37.8586,37.8669,15567.0
2019-10-24 12:30:00,45.96,45.99,45.95,45.98,10085.0,37.8669,37.8916,37.8586,37.8834,10085.0
2019-10-24 12:35:00,45.99,46.04,45.98,46.04,18786.0,37.8916,37.9328,37.8834,37.9328,18786.0
2019-10-24 12:40:00,46.04,46.05,46.01,46.02,7802.0,37.9328,37.941,37.9081,37.9163,7802.0
2019-10-24 12:45:00,46.02,46.06,46.02,46.05,4839.0,37.9163,37.9493,37.9163,37.941,4839.0
2019-10-24 12:50:00,46.05,46.05,46.01,46.01,11607.0,37.941,37.941,37.9081,37.9081,11607.0
2019-10-24 12:55:00,46.02,46.04,45.99,46.01,15929.0,37.9163,37.9328,37.8916,37.9081,15929.0
2019-10-24 13:00:00,46.01,46.02,45.99,45.99,6685.0,37.9081,37.9163,37.8916,37.8916,6685.0
2019-10-24 13:05:00,45.99,46.01,45.97,46.0,8113.0,37.8916,37.9081,37.8751,37.8998,8113.0
2019-10-24 13:10:00,46.0,46.03,46.0,46.02,7594.0,37.8998,37.9246,37.8998,37.9163,7594.0
2019-10-24 13:15:00,46.01,46.02,45.97,45.98,11312.0,37.9081,37.9163,37.8751,37.8834,11312.0
2019-10-24 13:20:00,45.97,45.98,45.95,45.97,12298.0,37.8751,37.8834,37.8586,37.8751,12298.0
2019-10-24 13:25:00,45.96,45.97,45.93,45.95,18938.0,37.8669,37.8751,37.8422,37.8586,18938.0
2019-10-24 13:30:00,45.96,45.97,45.92,45.96,12980.0,37.8669,37.8751,37.8339,37.8669,12980.0
2019-10-24 13:35:00,45.96,45.98,45.95,45.96,6021.0,37.8669,37.8834,37.8586,37.8669,6021.0
2019-10-24 13:40:00,45.96,45.98,45.95,45.98,4988.0,37.8669,37.8834,37.8586,37.8834,4988.0
2019-10-24 13:45:00,45.97,45.98,45.96,45.98,6093.0,37.8751,37.8834,37.8669,37.8834,6093.0
2019-10-24 13:50:00,45.98,45.98,45.95,45.97,10910.0,37.8834,37.8834,37.8586,37.8751,10910.0
2019-10-24 13:55:00,45.97,46.0,45.95,46.0,11929.0,37.8751,37.8998,37.8586,37.8998,11929.0
2019-10-24 14:00:00,45.99,46.0,45.96,45.99,20435.0,37.8916,37.8998,37.8669,37.8916,20435.0
2019-10-24 14:05:00,45.99,46.03,45.98,46.02,5923.0,37.8916,37.9246,37.8834,37.9163,5923.0
2019-10-24 14:10:00,46.03,46.08,46.03,46.08,8978.0,37.9246,37.9658,37.9246,37.9658,8978.0
2019-10-24 14:15:00,46.07,46.07,46.04,46.05,7814.0,37.9575,37.9575,37.9328,37.941,7814.0
2019-10-24 14:20:00,46.05,46.07,46.04,46.05,12296.0,37.941,37.9575,37.9328,37.941,12296.0
2019-10-24 14:25:00,46.05,46.09,46.05,46.09,8763.0,37.941,37.974,37.941,37.974,8763.0
2019-10-24 14:30:00,46.1,46.15,46.08,46.14,17165.0,37.9822,38.0234,37.9658,38.0152,17165.0
2019-10-24 14:35:00,46.14,46.2,46.13,46.2,24127.0,38.0152,38.0646,38.0069,38.0646,24127.0
2019-10-24 14:40:00,46.2,46.23,46.19,46.23,13830.0,38.0646,38.0893,38.0564,38.0893,13830.0
2019-10-24 14:45:00,46.22,46.22,46.19,46.22,12714.0,38.0811,38.0811,38.0564,38.0811,12714.0
2019-10-24 14:50:00,46.21,46.22,46.19,46.2,9620.0,38.0729,38.0811,38.0564,38.0646,9620.0
2019-10-24 14:55:00,46.2,46.22,46.19,46.2,13462.0,38.0646,38.0811,38.0564,38.0646,13462.0
2019-10-24 15:00:00,46.2,46.24,46.2,46.23,11078.0,38.0646,38.0976,38.0646,38.0893,11078.0
2019-10-24 15:05:00,46.23,46.23,46.19,46.2,11190.0,38.0893,38.0893,38.0564,38.0646,11190.0
2019-10-24 15:10:00,46.2,46.22,46.19,46.2,9430.0,38.0646,38.0811,38.0564,38.0646,9430.0
2019-10-24 15:15:00,46.19,46.22,46.19,46.21,9942.0,38.0564,38.0811,38.0564,38.0729,9942.0
2019-10-24 15:20:00,46.21,46.22,46.19,46.19,13881.0,38.0729,38.0811,38.0564,38.0564,13881.0
2019-10-24 15:25:00,46.2,46.23,46.19,46.21,14108.0,38.0646,38.0893,38.0564,38.0729,14108.0
2019-10-24 15:30:00,46.22,46.23,46.21,46.23,16347.0,38.0811,38.0893,38.0729,38.0893,16347.0
2019-10-24 15:35:00,46.23,46.23,46.2,46.22,24051.0,38.0893,38.0893,38.0646,38.0811,24051.0
2019-10-24 15:40:00,46.22,46.22,46.15,46.17,37450.0,38.0811,38.0811,38.0234,38.0399,37450.0
2019-10-24 15:45:00,46.16,46.22,46.14,46.22,60805.0,38.0317,38.0811,38.0152,38.0811,60805.0
2019-10-24 15:50:00,46.22,46.28,46.22,46.28,84664.0,38.0811,38.1305,38.0811,38.1305,84664.0
2019-10-24 15:55:00,46.28,46.31,46.25,46.27,164303.0,38.1305,38.1552,38.1058,38.1223,164303.0
2019-10-25 09:30:00,46.02,46.31,46.02,46.23,56845.0,37.9163,38.1552,37.9163,38.0893,56845.0
2019-10-25 09:35:00,46.24,46.33,46.2,46.2,15952.0,38.0976,38.1717,38.0646,38.0646,15952.0
2019-10-25 09:40:00,46.22,46.34,46.2,46.21,16175.0,38.0811,38.18,38.0646,38.0729,16175.0
2019-10-25 09:45:00,46.2,46.22,46.12,46.14,12380.0,38.0646,38.0811,37.9987,38.0152,12380.0
2019-10-25 09:50:00,46.14,46.31,46.13,46.28,19336.0,38.0152,38.1552,38.0069,38.1305,19336.0
2019-10-25 09:55:00,46.29,46.33,46.22,46.23,12786.0,38.1388,38.1717,38.0811,38.0893,12786.0
2019-10-25 10:00:00,46.22,46.22,46.14,46.19,13717.0,38.0811,38.0811,38.0152,38.0564,13717.0
2019-10-25 10:05:00,46.2,46.21,46.13,46.15,38898.0,38.0646,38.0729,38.0069,38.0234,38898.0
2019-10-25 10:10:00,46.14,46.25,46.13,46.25,22043.0,38.0152,38.1058,38.0069,38.1058,22043.0
2019-10-25 10:15:00,46.25,46.32,46.24,46.29,21483.0,38.1058,38.1635,38.0976,38.1388,21483.0
2019-10-25 10:20:00,46.29,46.33,46.28,46.3,12486.0,38.1388,38.1717,38.1305,38.147,12486.0
2019-10-25 10:25:00,46.3,46.3,46.24,46.27,10702.0,38.147,38.147,38.0976,38.1223,10702.0
2019-10-25 10:30:00,46.27,46.29,46.23,46.25,13544.0,38.1223,38.1388,38.0893,38.1058,13544.0
2019-10-25 10:35:00,46.25,46.27,46.23,46.27,10782.0,38.1058,38.1223,38.0893,38.1223,10782.0
2019-10-25 10:40:00,46.26,46.27,46.18,46.18,17452.0,38.1141,38.1223,38.0481,38.0481,17452.0
2019-10-25 10:45:00,46.18,46.25,46.13,46.23,34427.0,38.0481,38.1058,38.0069,38.0893,34427.0
2019-10-25 10:50:00,46.24,46.26,46.21,46.23,10831.0,38.0976,38.1141,38.0729,38.0893,10831.0
2019-10-25 10:55:00,46.23,46.27,46.21,46.25,12967.0,38.0893,38.1223,38.0729,38.1058,12967.0
2019-10-25 11:00:00,46.25,46.26,46.18,46.23,11924.0,38.1058,38.1141,38.0481,38.0893,11924.0
2019-10-25 11:05:00,46.23,46.26,46.2,46.2,19451.0,38.0893,38.1141,38.0646,38.0646,19451.0
2019-10-25 11:10:00,46.2,46.25,46.18,46.24,10019.0,38.0646,38.1058,38.0481,38.0976,10019.0
2019-10-25 11:15:00,46.23,46.27,46.22,46.26,10259.0,38.0893,38.1223,38.0811,38.1141,10259.0
2019-10-25 11:20:00,46.27,46.35,46.25,46.35,10950.0,38.1223,38.1882,38.1058,38.1882,10950.0
2019-10-25 11:25:00,46.35,46.42,46.35,46.4,20586.0,38.1882,38.2459,38.1882,38.2294,20586.0
2019-10-25 11:30:00,46.42,46.45,46.4,46.43,26817.0,38.2459,38.2706,38.2294,38.2541,26817.0
2019-10-25 11:35:00,46.43,46.44,46.37,46.4,16706.0,38.2541,38.2624,38.2047,38.2294,16706.0
2019-10-25 11:40:00,46.39,46.43,46.37,46.38,28203.0,38.2212,38.2541,38.2047,38.2129,28203.0
2019-10-25 11:45:00,46.38,46.41,46.36,46.38,19063.0,38.2129,38.2376,38.1964,38.2129,19063.0
2019-10-25 11:50:00,46.38,46.43,46.37,46.42,20287.0,38.2129,38.2541,38.2047,38.2459,20287.0
2019-10-25 11:55:00,46.42,46.43,46.39,46.41,13867.0,38.2459,38.2541,38.2212,38.2376,13867.0
2019-10-25 12:00:00,46.41,46.45,46.38,46.4,24006.0,38.2376,38.2706,38.2129,38.2294,24006.0
2019-10-25 12:05:00,46.4,46.45,46.4,46.44,19694.0,38.2294,38.2706,38.2294,38.2624,19694.0
2019-10-25 12:10:00,46.45,46.5,46.45,46.47,19697.0,38.2706,38.3118,38.2706,38.2871,19697.0
2019-10-25 12:15:00,46.47,46.5,46.46,46.48,18446.0,38.2871,38.3118,38.2788,38.2953,18446.0
2019-10-25 12:20:00,46.48,46.49,46.43,46.46,12382.0,38.2953,38.3036,38.2541,38.2788,12382.0
2019-10-25 12:25:00,46.46,46.46,46.42,46.43,7641.0,38.2788,38.2788,38.2459,38.2541,7641.0
2019-10-25 12:30:00,46.43,46.44,46.4,46.4,9061.0,38.2541,38.2624,38.2294,38.2294,9061.0
2019-10-25 12:35:00,46.4,46.45,46.4,46.44,8351.0,38.2294,38.2706,38.2294,38.2624,8351.0
2019-10-25 12:40:00,46.44,46.46,46.42,46.45,11503.0,38.2624,38.2788,38.2459,38.2706,11503.0
2019-10-25 12:45:00,46.46,46.48,46.44,46.48,11788.0,38.2788,38.2953,38.2624,38.2953,11788.0
2019-10-25 12:50:00,46.48,46.5,46.48,46.5,5225.0,38.2953,38.3118,38.2953,38.3118,5225.0
2019-10-25 12:55:00,46.5,46.5,46.46,46.48,7407.0,38.3118,38.3118,38.2788,38.2953,7407.0
2019-10-25 13:00:00,46.48,46.5,46.47,46.5,5790.0,38.2953,38.3118,38.2871,38.3118,5790.0
2019-10-25 13:05:00,46.5,46.51,46.47,46.48,17356.0,38.3118,38.32,38.2871,38.2953,17356.0
2019-10-25 13:10:00,46.48,46.5,46.44,46.46,12675.0,38.2953,38.3118,38.2624,38.2788,12675.0
2019-10-25 13:15:00,46.46,46.48,46.46,46.48,2660.0,38.2788,38.2953,38.2788,38.2953,2660.0
2019-10-25 13:20:00,46.47,46.48,46.45,46.45,6688.0,38.2871,38.2953,38.2706,38.2706,6688.0
2019-10-25 13:25:00,46.45,46.5,46.44,46.5,14754.0,38.2706,38.3118,38.2624,38.3118,14754.0
2019-10-25 13:30:00,46.5,46.5,46.45,46.47,7727.0,38.3118,38.3118,38.2706,38.2871,7727.0
2019-10-25 13:35:00,46.46,46.48,46.44,46.47,14119.0,38.2788,38.2953,38.2624,38.2871,14119.0
2019-10-25 13:40:00,46.47,46.47,46.44,46.44,9668.0,38.2871,38.2871,38.2624,38.2624,9668.0
2019-10-25 13:45:00,46.44,46.45,46.4,46.41,22675.0,38.2624,38.2706,38.2294,38.2376,22675.0
2019-10-25 13:50:00,46.42,46.46,46.41,46.43,28001.0,38.2459,38.2788,38.2376,38.2541,28001.0
2019-10-25 13:55:00,46.44,46.45,46.41,46.41,7081.0,38.2624,38.2706,38.2376,38.2376,7081.0
2019-10-25 14:00:00,46.41,46.43,46.37,46.37,9869.0,38.2376,38.2541,38.2047,38.2047,9869.0
2019-10-25 14:05:00,46.37,46.39,46.35,46.36,11734.0,38.2047,38.2212,38.1882,38.1964,11734.0
2019-10-25 14:10:00,46.37,46.39,46.37,46.38,4919.0,38.2047,38.2212,38.2047,38.2129,4919.0
2019-10-25 14:15:00,46.38,46.39,46.36,46.37,7012.0,38.2129,38.2212,38.1964,38.2047,7012.0
2019-10-25 14:20:00,46.37,46.38,46.36,46.37,3176.0,38.2047,38.2129,38.1964,38.2047,3176.0
2019-10-25 14:25:00,46.36,46.36,46.34,46.35,10711.0,38.1964,38.1964,38.18,38.1882,10711.0
2019-10-25 14:30:00,46.34,46.35,46.32,46.32,10575.0,38.18,38.1882,38.1635,38.1635,10575.0
2019-10-25 14:35:00,46.32,46.34,46.32,46.33,12918.0,38.1635,38.18,38.1635,38.1717,12918.0
2019-10-25 14:40:00,46.34,46.37,46.33,46.37,15322.0,38.18,38.2047,38.1717,38.2047,15322.0
2019-10-25 14:45:00,46.37,46.39,46.37,46.39,7962.0,38.2047,38.2212,38.2047,38.2212,7962.0
2019-10-25 14:50:00,46.39,46.41,46.39,46.4,10478.0,38.2212,38.2376,38.2212,38.2294,10478.0
2019-10-25 14:55:00,46.39,46.42,46.37,46.37,17049.0,38.2212,38.2459,38.2047,38.2047,17049.0
2019-10-25 15:00:00,46.37,46.38,46.36,46.38,10339.0,38.2047,38.2129,38.1964,38.2129,10339.0
2019-10-25 15:05:00,46.38,46.43,46.37,46.43,15423.0,38.2129,38.2541,38.2047,38.2541,15423.0
2019-10-25 15:10:00,46.43,46.49,46.42,46.48,17784.0,38.2541,38.3036,38.2459,38.2953,17784.0
2019-10-25 15:15:00,46.48,46.49,46.45,46.46,15766.0,38.2953,38.3036,38.2706,38.2788,15766.0
2019-10-25 15:20:00,46.45,46.49,46.45,46.48,8190.0,38.2706,38.3036,38.2706,38.2953,8190.0
2019-10-25 15:25:00,46.48,46.48,46.43,46.45,18598.0,38.2953,38.2953,38.2541,38.2706,18598.0
2019-10-25 15:30:00,46.45,46.48,46.42,46.44,29685.0,38.2706,38.2953,38.2459,38.2624,29685.0
2019-10-25 15:35:00,46.44,46.45,46.4,46.42,32093.0,38.2624,38.2706,38.2294,38.2459,32093.0
2019-10-25 15:40:00,46.42,46.43,46.41,46.42,20539.0,38.2459,38.2541,38.2376,38.2459,20539.0
2019-10-25 15:45:00,46.42,46.44,46.38,46.39,29914.0,38.2459,38.2624,38.2129,38.2212,29914.0
2019-10-25 15:50:00,46.39,46.41,46.31,46.32,77226.0,38.2212,38.2376,38.1552,38.1635,77226.0
2019-10-25 15:55:00,46.32,46.39,46.32,46.32,195285.0,38.1635,38.2212,38.1635,38.1635,195285.0
2019-10-28 09:30:00,46.54,46.89,46.54,46.87,80209.0,38.3447,38.6331,38.3447,38.6166,80209.0
2019-10-28 09:35:00,46.89,46.92,46.81,46.92,38775.0,38.6331,38.6578,38.5672,38.6578,38775.0
2019-10-28 09:40:00,46.93,46.96,46.88,46.92,24896.0,38.6661,38.6908,38.6249,38.6578,24896.0
2019-10-28 09:45:00,46.92,47.08,46.92,47.08,31466.0,38.6578,38.7897,38.6578,38.7897,31466.0
2019-10-28 09:50:00,47.08,47.14,47.04,47.11,20317.0,38.7897,38.8391,38.7567,38.8144,20317.0
2019-10-28 09:55:00,47.1,47.11,47.02,47.04,17586.0,38.8061,38.8144,38.7402,38.7567,17586.0
2019-10-28 10:00:00,47.04,47.06,46.94,46.94,22576.0,38.7567,38.7732,38.6743,38.6743,22576.0
2019-10-28 10:05:00,46.93,46.98,46.86,46.86,90091.0,38.6661,38.7073,38.6084,38.6084,90091.0
2019-10-28 10:10:00,46.86,46.86,46.69,46.69,161772.0,38.6084,38.6084,38.4683,38.4683,161772.0
2019-10-28 10:15:00,46.69,46.74,46.63,46.71,188033.0,38.4683,38.5095,38.4189,38.4848,188033.0
2019-10-28 10:20:00,46.71,46.9,46.69,46.9,58341.0,38.4848,38.6414,38.4683,38.6414,58341.0
2019-10-28 10:25:00,46.9,46.95,46.85,46.94,21324.0,38.6414,38.6826,38.6002,38.6743,21324.0
2019-10-28 10:30:00,46.94,47.04,46.94,47.01,14434.0,38.6743,38.7567,38.6743,38.732,14434.0
2019-10-28 10:35:00,47.0,47.01,46.92,46.92,11744.0,38.7237,38.732,38.6578,38.6578,11744.0
2019-10-28 10:40:00,46.93,46.94,46.88,46.89,27947.0,38.6661,38.6743,38.6249,38.6331,27947.0
2019-10-28 10:45:00,46.89,46.93,46.87,46.91,22625.0,38.6331,38.6661,38.6166,38.6496,22625.0
2019-10-28 10:50:00,46.9,46.9,46.77,46.77,28253.0,38.6414,38.6414,38.5342,38.5342,28253.0
2019-10-28 10:55:00,46.76,46.85,46.75,46.8,21374.0,38.526,38.6002,38.5178,38.559,21374.0
2019-10-28 11:00:00,46.81,46.88,46.8,46.86,19480.0,38.5672,38.6249,38.559,38.6084,19480.0
2019-10-28 11:05:00,46.87,46.87,46.77,46.8,16450.0,38.6166,38.6166,38.5342,38.559,16450.0
2019-10-28 11:10:00,46.8,46.86,46.8,46.84,22809.0,38.559,38.6084,38.559,38.5919,22809.0
2019-10-28 11:15:00,46.83,46.84,46.78,46.83,47648.0,38.5837,38.5919,38.5425,38.5837,47648.0
2019-10-28 11:20:00,46.84,46.9,46.8,46.89,21438.0,38.5919,38.6414,38.559,38.6331,21438.0
2019-10-28 11:25:00,46.9,46.9,46.83,46.85,18607.0,38.6414,38.6414,38.5837,38.6002,18607.0
2019-10-28 11:30:00,46.85,46.87,46.8,46.84,17230.0,38.6002,38.6166,38.559,38.5919,17230.0
2019-10-28 11:35:00,46.83,46.86,46.81,46.81,10753.0,38.5837,38.6084,38.5672,38.5672,10753.0
2019-10-28 11:40:00,46.8,46.84,46.8,46.83,18931.0,38.559,38.5919,38.559,38.5837,18931.0
2019-10-28 11:45:00,46.84,46.85,46.81,46.85,8966.0,38.5919,38.6002,38.5672,38.6002,8966.0
2019-10-28 11:50:00,46.85,46.86,46.76,46.76,30298.0,38.6002,38.6084,38.526,38.526,30298.0
2019-10-28 11:55:00,46.75,46.78,46.74,46.78,17148.0,38.5178,38.5425,38.5095,38.5425,17148.0
2019-10-28 12:00:00,46.78,46.8,46.76,46.79,18779.0,38.5425,38.559,38.526,38.5507,18779.0
2019-10-28 12:05:00,46.8,46.8,46.77,46.78,11991.0,38.559,38.559,38.5342,38.5425,11991.0
2019-10-28 12:10:00,46.77,46.8,46.77,46.79,17639.0,38.5342,38.559,38.5342,38.5507,17639.0
2019-10-28 12:15:00,46.79,46.84,46.78,46.84,21066.0,38.5507,38.5919,38.5425,38.5919,21066.0
2019-10-28 12:20:00,46.83,46.85,46.79,46.8,20230.0,38.5837,38.6002,38.5507,38.559,20230.0
2019-10-28 12:25:00,46.8,46.81,46.74,46.76,44600.0,38.559,38.5672,38.5095,38.526,44600.0
2019-10-28 12:30:00,46.75,46.76,46.7,46.71,27240.0,38.5178,38.526,38.4766,38.4848,27240.0
2019-10-28 12:35:00,46.7,46.74,46.69,46.73,28942.0,38.4766,38.5095,38.4683,38.5013,28942.0
2019-10-28 12:40:00,46.74,46.77,46.72,46.77,26131.0,38.5095,38.5342,38.4931,38.5342,26131.0
2019-10-28 12:45:00,46.77,46.77,46.73,46.75,13515.0,38.5342,38.5342,38.5013,38.5178,13515.0
2019-10-28 12:50:00,46.75,46.78,46.74,46.75,28517.0,38.5178,38.5425,38.5095,38.5178,28517.0
2019-10-28 12:55:00,46.75,46.76,46.73,46.74,16126.0,38.5178,38.526,38.5013,38.5095,16126.0
2019-10-28 13:00:00,46.75,46.76,46.74,46.75,9394.0,38.5178,38.526,38.5095,38.5178,9394.0
2019-10-28 13:05:00,46.74,46.77,46.73,46.75,11911.0,38.5095,38.5342,38.5013,38.5178,11911.0
2019-10-28 13:10:00,46.75,46.75,46.71,46.71,15391.0,38.5178,38.5178,38.4848,38.4848,15391.0
2019-10-28 13:15:00,46.72,46.75,46.7,46.74,10420.0,38.4931,38.5178,38.4766,38.5095,10420.0
2019-10-28 13:20:00,46.74,46.75,46.72,46.73,9738.0,38.5095,38.5178,38.4931,38.5013,9738.0
2019-10-28 13:25:00,46.73,46.74,46.7,46.73,27610.0,38.5013,38.5095,38.4766,38.5013,27610.0
2019-10-28 13:30:00,46.73,46.74,46.7,46.71,9426.0,38.5013,38.5095,38.4766,38.4848,9426.0
2019-10-28 13:35:00,46.7,46.71,46.66,46.69,15891.0,38.4766,38.4848,38.4436,38.4683,15891.0
2019-10-28 13:40:00,46.69,46.69,46.64,46.65,7263.0,38.4683,38.4683,38.4271,38.4354,7263.0
2019-10-28 13:45:00,46.65,46.68,46.64,46.66,14161.0,38.4354,38.4601,38.4271,38.4436,14161.0
2019-10-28 13:50:00,46.66,46.69,46.65,46.68,11815.0,38.4436,38.4683,38.4354,38.4601,11815.0
2019-10-28 13:55:00,46.68,46.68,46.63,46.66,21696.0,38.4601,38.4601,38.4189,38.4436,21696.0
2019-10-28 14:00:00,46.66,46.68,46.65,46.66,15141.0,38.4436,38.4601,38.4354,38.4436,15141.0
2019-10-28 14:05:00,46.67,46.71,46.67,46.71,14673.0,38.4519,38.4848,38.4519,38.4848,14673.0
2019-10-28 14:10:00,46.7,46.72,46.68,46.72,26535.0,38.4766,38.4931,38.4601,38.4931,26535.0
2019-10-28 14:15:00,46.73,46.75,46.72,46.73,14088.0,38.5013,38.5178,38.4931,38.5013,14088.0
2019-10-28 14:20:00,46.75,46.76,46.7,46.72,92062.0,38.5178,38.526,38.4766,38.4931,92062.0
2019-10-28 14:25:00,46.72,46.72,46.65,46.67,21431.0,38.4931,38.4931,38.4354,38.4519,21431.0
2019-10-28 14:30:00,46.67,46.67,46.63,46.65,11804.0,38.4519,38.4519,38.4189,38.4354,11804.0
2019-10-28 14:35:00,46.65,46.67,46.62,46.66,16430.0,38.4354,38.4519,38.4107,38.4436,16430.0
2019-10-28 14:40:00,46.66,46.68,46.64,46.68,21982.0,38.4436,38.4601,38.4271,38.4601,21982.0
2019-10-28 14:45:00,46.67,46.7,46.65,46.69,18463.0,38.4519,38.4766,38.4354,38.4683,18463.0
2019-10-28 14:50:00,46.69,46.7,46.66,46.67,22163.0,38.4683,38.4766,38.4436,38.4519,22163.0
2019-10-28 14:55:00,46.67,46.69,46.66,46.67,38555.0,38.4519,38.4683,38.4436,38.4519,38555.0
2019-10-28 15:00:00,46.68,46.73,46.67,46.73,31020.0,38.4601,38.5013,38.4519,38.5013,31020.0
2019-10-28 15:05:00,46.73,46.75,46.72,46.74,35820.0,38.5013,38.5178,38.4931,38.5095,35820.0
2019-10-28 15:10:00,46.74,46.77,46.73,46.75,23598.0,38.5095,38.5342,38.5013,38.5178,23598.0
2019-10-28 15:15:00,46.75,46.76,46.73,46.75,36035.0,38.5178,38.526,38.5013,38.5178,36035.0
2019-10-28 15:20:00,46.75,46.79,46.73,46.77,37847.0,38.5178,38.5507,38.5013,38.5342,37847.0
2019-10-28 15:25:00,46.77,46.79,46.75,46.79,43737.0,38.5342,38.5507,38.5178,38.5507,43737.0
2019-10-28 15:30:00,46.79,46.81,46.77,46.81,41416.0,38.5507,38.5672,38.5342,38.5672,41416.0
2019-10-28 15:35:00,46.8,46.81,46.76,46.77,64368.0,38.559,38.5672,38.526,38.5342,64368.0
2019-10-28 15:40:00,46.77,46.77,46.74,46.77,66595.0,38.5342,38.5342,38.5095,38.5342,66595.0
2019-10-28 15:45:00,46.77,46.81,46.75,46.8,101596.0,38.5342,38.5672,38.5178,38.559,101596.0
2019-10-28 15:50:00,46.8,46.85,46.79,46.84,163282.0,38.559,38.6002,38.5507,38.5919,163282.0
2019-10-28 15:55:00,46.84,46.86,46.79,46.79,398463.0,38.5919,38.6084,38.5507,38.5507,398463.0
2019-10-29 09:30:00,46.62,46.75,46.55,46.59,85257.0,38.4107,38.5178,38.353,38.3859,85257.0
2019-10-29 09:35:00,46.59,46.67,46.5,46.53,65427.0,38.3859,38.4519,38.3118,38.3365,65427.0
2019-10-29 09:40:00,46.53,46.57,46.5,46.5,42223.0,38.3365,38.3695,38.3118,38.3118,42223.0
2019-10-29 09:45:00,46.51,46.63,46.43,46.63,44887.0,38.32,38.4189,38.2541,38.4189,44887.0
2019-10-29 09:50:00,46.63,46.65,46.56,46.57,27515.0,38.4189,38.4354,38.3612,38.3695,27515.0
2019-10-29 09:55:00,46.57,46.67,46.56,46.66,31477.0,38.3695,38.4519,38.3612,38.4436,31477.0
2019-10-29 10:00:00,46.65,46.69,46.62,46.69,32163.0,38.4354,38.4683,38.4107,38.4683,32163.0
2019-10-29 10:05:00,46.69,46.8,46.66,46.8,29130.0,38.4683,38.559,38.4436,38.559,29130.0
2019-10-29 10:10:00,46.8,46.82,46.76,46.78,25860.0,38.559,38.5754,38.526,38.5425,25860.0
2019-10-29 10:15:00,46.78,46.8,46.73,46.79,25623.0,38.5425,38.559,38.5013,38.5507,25623.0
2019-10-29 10:20:00,46.78,46.84,46.77,46.83,37130.0,38.5425,38.5919,38.5342,38.5837,37130.0
2019-10-29 10:25:00,46.82,46.86,46.78,46.84,26963.0,38.5754,38.6084,38.5425,38.5919,26963.0
2019-10-29 10:30:00,46.83,46.94,46.83,46.93,41609.0,38.5837,38.6743,38.5837,38.6661,41609.0
2019-10-29 10:35:00,46.93,46.93,46.86,46.87,33955.0,38.6661,38.6661,38.6084,38.6166,33955.0
2019-10-29 10:40:00,46.87,46.88,46.81,46.86,46998.0,38.6166,38.6249,38.5672,38.6084,46998.0
2019-10-29 10:45:00,46.86,46.9,46.85,46.87,63945.0,38.6084,38.6414,38.6002,38.6166,63945.0
2019-10-29 10:50:00,46.87,46.95,46.86,46.93,47831.0,38.6166,38.6826,38.6084,38.6661,47831.0
2019-10-29 10:55:00,46.92,47.03,46.91,47.02,65045.0,38.6578,38.7485,38.6496,38.7402,65045.0
2019-10-29 11:00:00,47.02,47.03,46.97,47.0,36081.0,38.7402,38.7485,38.699,38.7237,36081.0
2019-10-29 11:05:00,47.01,47.05,46.98,46.99,25303.0,38.732,38.7649,38.7073,38.7155,25303.0
2019-10-29 11:10:00,46.98,46.99,46.95,46.97,20239.0,38.7073,38.7155,38.6826,38.699,20239.0
2019-10-29 11:15:00,46.97,47.03,46.97,47.01,20811.0,38.699,38.7485,38.699,38.732,20811.0
2019-10-29 11:20:00,47.01,47.04,46.97,46.97,19569.0,38.732,38.7567,38.699,38.699,19569.0
2019-10-29 11:25:00,46.98,47.0,46.95,46.97,30228.0,38.7073,38.7237,38.6826,38.699,30228.0
2019-10-29 11:30:00,46.97,46.97,46.95,46.96,21135.0,38.699,38.699,38.6826,38.6908,21135.0
2019-10-29 11:35:00,46.96,46.96,46.91,46.94,19054.0,38.6908,38.6908,38.6496,38.6743,19054.0
2019-10-29 11:40:00,46.95,46.95,46.9,46.92,21800.0,38.6826,38.6826,38.6414,38.6578,21800.0
2019-10-29 11:45:00,46.92,46.93,46.89,46.9,23955.0,38.6578,38.6661,38.6331,38.6414,23955.0
2019-10-29 11:50:00,46.91,46.92,46.9,46.91,15209.0,38.6496,38.6578,38.6414,38.6496,15209.0
2019-10-29 11:55:00,46.9,46.92,46.77,46.83,61880.0,38.6414,38.6578,38.5342,38.5837,61880.0
2019-10-29 12:00:00,46.82,46.87,46.75,46.78,60599.0,38.5754,38.6166,38.5178,38.5425,60599.0
2019-10-29 12:05:00,46.78,46.81,46.73,46.77,17349.0,38.5425,38.5672,38.5013,38.5342,17349.0
2019-10-29 12:10:00,46.77,46.78,46.73,46.74,14325.0,38.5342,38.5425,38.5013,38.5095,14325.0
2019-10-29 12:15:00,46.75,46.79,46.73,46.77,24673.0,38.5178,38.5507,38.5013,38.5342,24673.0
2019-10-29 12:20:00,46.78,46.79,46.74,46.78,15616.0,38.5425,38.5507,38.5095,38.5425,15616.0
2019-10-29 12:25:00,46.78,46.79,46.75,46.78,24240.0,38.5425,38.5507,38.5178,38.5425,24240.0
2019-10-29 12:30:00,46.77,46.78,46.74,46.74,19733.0,38.5342,38.5425,38.5095,38.5095,19733.0
2019-10-29 12:35:00,46.74,46.81,46.74,46.79,23635.0,38.5095,38.5672,38.5095,38.5507,23635.0
2019-10-29 12:40:00,46.79,46.81,46.76,46.78,20848.0,38.5507,38.5672,38.526,38.5425,20848.0
2019-10-29 12:45:00,46.78,46.8,46.75,46.75,13385.0,38.5425,38.559,38.5178,38.5178,13385.0
2019-10-29 12:50:00,46.76,46.77,46.72,46.74,11679.0,38.526,38.5342,38.4931,38.5095,11679.0
2019-10-29 12:55:00,46.74,46.76,46.71,46.72,31004.0,38.5095,38.526,38.4848,38.4931,31004.0
2019-10-29 13:00:00,46.72,46.73,46.69,46.71,17569.0,38.4931,38.5013,38.4683,38.4848,17569.0
2019-10-29 13:05:00,46.71,46.73,46.7,46.72,11027.0,38.4848,38.5013,38.4766,38.4931,11027.0
2019-10-29 13:10:00,46.72,46.76,46.7,46.7,20689.0,38.4931,38.526,38.4766,38.4766,20689.0
2019-10-29 13:15:00,46.7,46.72,46.69,46.72,18034.0,38.4766,38.4931,38.4683,38.4931,18034.0
2019-10-29 13:20:00,46.71,46.74,46.7,46.72,18455.0,38.4848,38.5095,38.4766,38.4931,18455.0
2019-10-29 13:25:00,46.73,46.75,46.7,46.72,27196.0,38.5013,38.5178,38.4766,38.4931,27196.0
2019-10-29 13:30:00,46.72,46.75,46.71,46.74,12963.0,38.4931,38.5178,38.4848,38.5095,12963.0
2019-10-29 13:35:00,46.74,46.8,46.74,46.8,12329.0,38.5095,38.559,38.5095,38.559,12329.0
2019-10-29 13:40:00,46.79,46.84,46.79,46.83,25345.0,38.5507,38.5919,38.5507,38.5837,25345.0
2019-10-29 13:45:00,46.83,46.83,46.81,46.82,13748.0,38.5837,38.5837,38.5672,38.5754,13748.0
2019-10-29 13:50:00,46.82,46.83,46.8,46.8,18476.0,38.5754,38.5837,38.559,38.559,18476.0
2019-10-29 13:55:00,46.8,46.8,46.77,46.78,13327.0,38.559,38.559,38.5342,38.5425,13327.0
2019-10-29 14:00:00,46.79,46.79,46.72,46.74,15058.0,38.5507,38.5507,38.4931,38.5095,15058.0
2019-10-29 14:05:00,46.74,46.76,46.73,46.76,12909.0,38.5095,38.526,38.5013,38.526,12909.0
2019-10-29 14:10:00,46.75,46.77,46.73,46.76,14742.0,38.5178,38.5342,38.5013,38.526,14742.0
2019-10-29 14:15:00,46.76,46.76,46.72,46.73,20556.0,38.526,38.526,38.4931,38.5013,20556.0
2019-10-29 14:20:00,46.73,46.73,46.69,46.69,22261.0,38.5013,38.5013,38.4683,38.4683,22261.0
2019-10-29 14:25:00,46.7,46.74,46.69,46.73,22376.0,38.4766,38.5095,38.4683,38.5013,22376.0
2019-10-29 14:30:00,46.73,46.73,46.69,46.7,20585.0,38.5013,38.5013,38.4683,38.4766,20585.0
2019-10-29 14:35:00,46.71,46.72,46.69,46.71,72591.0,38.4848,38.4931,38.4683,38.4848,72591.0
2019-10-29 14:40:00,46.72,46.72,46.66,46.66,24238.0,38.4931,38.4931,38.4436,38.4436,24238.0
2019-10-29 14:45:00,46.67,46.67,46.61,46.62,29980.0,38.4519,38.4519,38.4024,38.4107,29980.0
2019-10-29 14:50:00,46.62,46.62,46.56,46.57,27276.0,38.4107,38.4107,38.3612,38.3695,27276.0
2019-10-29 14:55:00,46.56,46.57,46.54,46.55,25987.0,38.3612,38.3695,38.3447,38.353,25987.0
2019-10-29 15:00:00,46.55,46.6,46.54,46.59,30439.0,38.353,38.3942,38.3447,38.3859,30439.0
2019-10-29 15:05:00,46.6,46.61,46.55,46.58,23647.0,38.3942,38.4024,38.353,38.3777,23647.0
2019-10-29 15:10:00,46.58,46.62,46.57,46.62,25987.0,38.3777,38.4107,38.3695,38.4107,25987.0
2019-10-29 15:15:00,46.62,46.7,46.6,46.69,36182.0,38.4107,38.4766,38.3942,38.4683,36182.0
2019-10-29 15:20:00,46.7,46.74,46.69,46.69,19993.0,38.4766,38.5095,38.4683,38.4683,19993.0
2019-10-29 15:25:00,46.69,46.72,46.69,46.71,17312.0,38.4683,38.4931,38.4683,38.4848,17312.0
2019-10-29 15:30:00,46.72,46.73,46.65,46.67,31609.0,38.4931,38.5013,38.4354,38.4519,31609.0
2019-10-29 15:35:00,46.68,46.77,46.67,46.74,59365.0,38.4601,38.5342,38.4519,38.5095,59365.0
2019-10-29 15:40:00,46.74,46.78,46.73,46.77,50519.0,38.5095,38.5425,38.5013,38.5342,50519.0
2019-10-29 15:45:00,46.77,46.77,46.73,46.77,55774.0,38.5342,38.5342,38.5013,38.5342,55774.0
2019-10-29 15:50:00,46.77,46.78,46.71,46.73,119712.0,38.5342,38.5425,38.4848,38.5013,119712.0
2019-10-29 15:55:00,46.73,46.74,46.65,46.68,303363.0,38.5013,38.5095,38.4354,38.4601,303363.0
2019-10-30 09:30:00,46.63,46.71,46.24,46.24,61739.0,38.4189,38.4848,38.0976,38.0976,61739.0
2019-10-30 09:35:00,46.21,46.27,46.09,46.14,43371.0,38.0729,38.1223,37.974,38.0152,43371.0
2019-10-30 09:40:00,46.15,46.22,46.1,46.22,44263.0,38.0234,38.0811,37.9822,38.0811,44263.0
2019-10-30 09:45:00,46.22,46.22,46.11,46.13,23070.0,38.0811,38.0811,37.9905,38.0069,23070.0
2019-10-30 09:50:00,46.14,46.19,46.1,46.11,20738.0,38.0152,38.0564,37.9822,37.9905,20738.0
2019-10-30 09:55:00,46.11,46.19,46.11,46.16,20040.0,37.9905,38.0564,37.9905,38.0317,20040.0
2019-10-30 10:00:00,46.16,46.17,45.88,45.92,73304.0,38.0317,38.0399,37.801,37.8339,73304.0
2019-10-30 10:05:00,45.94,46.02,45.87,45.96,48465.0,37.8504,37.9163,37.7927,37.8669,48465.0
2019-10-30 10:10:00,45.98,45.99,45.92,45.98,40411.0,37.8834,37.8916,37.8339,37.8834,40411.0
2019-10-30 10:15:00,45.97,46.07,45.95,46.07,13811.0,37.8751,37.9575,37.8586,37.9575,13811.0
2019-10-30 10:20:00,46.07,46.07,46.01,46.02,13145.0,37.9575,37.9575,37.9081,37.9163,13145.0
2019-10-30 10:25:00,46.02,46.1,46.0,46.1,21159.0,37.9163,37.9822,37.8998,37.9822,21159.0
2019-10-30 10:30:00,46.1,46.13,46.06,46.09,31729.0,37.9822,38.0069,37.9493,37.974,31729.0
2019-10-30 10:35:00,46.09,46.15,46.06,46.08,30669.0,37.974,38.0234,37.9493,37.9658,30669.0
2019-10-30 10:40:00,46.08,46.17,46.07,46.15,21239.0,37.9658,38.0399,37.9575,38.0234,21239.0
2019-10-30 10:45:00,46.14,46.18,46.12,46.13,47558.0,38.0152,38.0481,37.9987,38.0069,47558.0
2019-10-30 10:50:00,46.13,46.19,46.11,46.16,42977.0,38.0069,38.0564,37.9905,38.0317,42977.0
2019-10-30 10:55:00,46.18,46.21,46.16,46.19,21350.0,38.0481,38.0729,38.0317,38.0564,21350.0
2019-10-30 11:00:00,46.2,46.21,46.15,46.19,32749.0,38.0646,38.0729,38.0234,38.0564,32749.0
2019-10-30 11:05:00,46.19,46.24,46.16,46.22,24542.0,38.0564,38.0976,38.0317,38.0811,24542.0
2019-10-30 11:10:00,46.22,46.22,46.16,46.18,19937.0,38.0811,38.0811,38.0317,38.0481,19937.0
2019-10-30 11:15:00,46.18,46.19,46.15,46.17,15993.0,38.0481,38.0564,38.0234,38.0399,15993.0
2019-10-30 11:20:00,46.17,46.18,46.06,46.07,31383.0,38.0399,38.0481,37.9493,37.9575,31383.0
2019-10-30 11:25:00,46.07,46.07,45.98,46.0,33383.0,37.9575,37.9575,37.8834,37.8998,33383.0
2019-10-30 11:30:00,46.0,46.0,45.89,45.91,38077.0,37.8998,37.8998,37.8092,37.8257,38077.0
2019-10-30 11:35:00,45.91,45.98,45.88,45.91,34326.0,37.8257,37.8834,37.801,37.8257,34326.0
2019-10-30 11:40:00,45.91,45.96,45.88,45.92,29241.0,37.8257,37.8669,37.801,37.8339,29241.0
2019-10-30 11:45:00,45.92,45.97,45.91,45.96,25690.0,37.8339,37.8751,37.8257,37.8669,25690.0
2019-10-30 11:50:00,45.96,45.99,45.88,45.89,29975.0,37.8669,37.8916,37.801,37.8092,29975.0
2019-10-30 11:55:00,45.89,45.92,45.83,45.91,36032.0,37.8092,37.8339,37.7598,37.8257,36032.0
2019-10-30 12:00:00,45.9,45.93,45.86,45.91,46440.0,37.8174,37.8422,37.7845,37.8257,46440.0
2019-10-30 12:05:00,45.91,46.01,45.91,45.97,27639.0,37.8257,37.9081,37.8257,37.8751,27639.0
2019-10-30 12:10:00,45.98,45.99,45.93,45.94,20701.0,37.8834,37.8916,37.8422,37.8504,20701.0
2019-10-30 12:15:00,45.93,45.94,45.89,45.93,19146.0,37.8422,37.8504,37.8092,37.8422,19146.0
2019-10-30 12:20:00,45.94,46.03,45.93,46.01,24952.0,37.8504,37.9246,37.8422,37.9081,24952.0
2019-10-30 12:25:00,46.01,46.06,45.99,46.05,37910.0,37.9081,37.9493,37.8916,37.941,37910.0
2019-10-30 12:30:00,46.05,46.1,46.0,46.07,191955.0,37.941,37.9822,37.8998,37.9575,191955.0
2019-10-30 12:35:00,46.07,46.07,45.98,45.98,77768.0,37.9575,37.9575,37.8834,37.8834,77768.0
2019-10-30 12:40:00,45.99,46.01,45.97,46.0,40888.0,37.8916,37.9081,37.8751,37.8998,40888.0
2019-10-30 12:45:00,46.0,46.0,45.93,45.95,28339.0,37.8998,37.8998,37.8422,37.8586,28339.0
2019-10-30 12:50:00,45.95,45.96,45.91,45.91,39538.0,37.8586,37.8669,37.8257,37.8257,39538.0
2019-10-30 12:55:00,45.92,45.97,45.9,45.97,36476.0,37.8339,37.8751,37.8174,37.8751,36476.0
2019-10-30 13:00:00,45.97,46.01,45.95,45.99,44460.0,37.8751,37.9081,37.8586,37.8916,44460.0
2019-10-30 13:05:00,46.0,46.0,45.96,45.99,35062.0,37.8998,37.8998,37.8669,37.8916,35062.0
2019-10-30 13:10:00,45.98,45.99,45.94,45.95,26194.0,37.8834,37.8916,37.8504,37.8586,26194.0
2019-10-30 13:15:00,45.95,45.98,45.93,45.96,55703.0,37.8586,37.8834,37.8422,37.8669,55703.0
2019-10-30 13:20:00,45.96,45.98,45.94,45.95,23897.0,37.8669,37.8834,37.8504,37.8586,23897.0
2019-10-30 13:25:00,45.95,45.97,45.92,45.93,39018.0,37.8586,37.8751,37.8339,37.8422,39018.0
2019-10-30 13:30:00,45.92,45.93,45.84,45.84,34600.0,37.8339,37.8422,37.768,37.768,34600.0
2019-10-30 13:35:00,45.85,45.91,45.83,45.86,60502.0,37.7763,37.8257,37.7598,37.7845,60502.0
2019-10-30 13:40:00,45.85,45.86,45.83,45.85,41348.0,37.7763,37.7845,37.7598,37.7763,41348.0
2019-10-30 13:45:00,45.86,45.95,45.83,45.86,78518.0,37.7845,37.8586,37.7598,37.7845,78518.0
2019-10-30 13:50:00,45.86,45.92,45.85,45.9,62132.0,37.7845,37.8339,37.7763,37.8174,62132.0
2019-10-30 13:55:00,45.89,45.96,45.85,45.91,89478.0,37.8092,37.8669,37.7763,37.8257,89478.0
2019-10-30 14:00:00,45.89,46.2,45.87,46.11,75686.0,37.8092,38.0646,37.7927,37.9905,75686.0
2019-10-30 14:05:00,46.12,46.14,45.99,46.11,29271.0,37.9987,38.0152,37.8916,37.9905,29271.0
2019-10-30 14:10:00,46.12,46.16,46.11,46.15,25850.0,37.9987,38.0317,37.9905,38.0234,25850.0
2019-10-30 14:15:00,46.14,46.19,46.1,46.14,41712.0,38.0152,38.0564,37.9822,38.0152,41712.0
2019-10-30 14:20:00,46.15,46.2,46.14,46.19,32997.0,38.0234,38.0646,38.0152,38.0564,32997.0
2019-10-30 14:25:00,46.18,46.21,46.17,46.19,23352.0,38.0481,38.0729,38.0399,38.0564,23352.0
2019-10-30 14:30:00,46.2,46.24,46.16,46.22,44435.0,38.0646,38.0976,38.0317,38.0811,44435.0
2019-10-30 14:35:00,46.22,46.31,46.21,46.24,58603.0,38.0811,38.1552,38.0729,38.0976,58603.0
2019-10-30 14:40:00,46.25,46.3,46.23,46.28,46615.0,38.1058,38.147,38.0893,38.1305,46615.0
2019-10-30 14:45:00,46.28,46.38,46.27,46.33,66517.0,38.1305,38.2129,38.1223,38.1717,66517.0
2019-10-30 14:50:00,46.33,46.43,46.27,46.4,59754.0,38.1717,38.2541,38.1223,38.2294,59754.0
2019-10-30 14:55:00,46.4,46.46,46.37,46.39,67289.0,38.2294,38.2788,38.2047,38.2212,67289.0
2019-10-30 15:00:00,46.39,46.42,46.35,46.37,56429.0,38.2212,38.2459,38.1882,38.2047,56429.0
2019-10-30 15:05:00,46.37,46.37,46.24,46.26,71619.0,38.2047,38.2047,38.0976,38.1141,71619.0
2019-10-30 15:10:00,46.25,46.27,46.19,46.21,64176.0,38.1058,38.1223,38.0564,38.0729,64176.0
2019-10-30 15:15:00,46.2,46.23,46.18,46.2,53370.0,38.0646,38.0893,38.0481,38.0646,53370.0
2019-10-30 15:20:00,46.2,46.28,46.18,46.25,85911.0,38.0646,38.1305,38.0481,38.1058,85911.0
2019-10-30 15:25:00,46.24,46.25,46.17,46.23,52132.0,38.0976,38.1058,38.0399,38.0893,52132.0
2019-10-30 15:30:00,46.22,46.26,46.2,46.23,52181.0,38.0811,38.1141,38.0646,38.0893,52181.0
2019-10-30 15:35:00,46.22,46.23,46.16,46.19,66327.0,38.0811,38.0893,38.0317,38.0564,66327.0
2019-10-30 15:40:00,46.19,46.21,46.15,46.17,66634.0,38.0564,38.0729,38.0234,38.0399,66634.0
2019-10-30 15:45:00,46.17,46.22,46.15,46.21,169316.0,38.0399,38.0811,38.0234,38.0729,169316.0
2019-10-30 15:50:00,46.21,46.35,46.2,46.34,199643.0,38.0729,38.1882,38.0646,38.18,199643.0
2019-10-30 15:55:00,46.34,46.41,46.26,46.29,450621.0,38.18,38.2376,38.1141,38.1388,450621.0
2019-10-31 09:30:00,45.99,46.44,45.61,46.37,141615.0,37.8916,38.2624,37.5785,38.2047,141615.0
2019-10-31 09:35:00,46.36,46.4,46.1,46.31,63399.0,38.1964,38.2294,37.9822,38.1552,63399.0
2019-10-31 09:40:00,46.29,46.59,46.29,46.4,88735.0,38.1388,38.3859,38.1388,38.2294,88735.0
2019-10-31 09:45:00,46.4,46.46,46.21,46.3,118405.0,38.2294,38.2788,38.0729,38.147,118405.0
2019-10-31 09:50:00,46.33,46.37,46.15,46.3,81287.0,38.1717,38.2047,38.0234,38.147,81287.0
2019-10-31 09:55:00,46.3,46.32,46.08,46.11,29085.0,38.147,38.1635,37.9658,37.9905,29085.0
2019-10-31 10:00:00,46.11,46.12,45.86,45.92,49166.0,37.9905,37.9987,37.7845,37.8339,49166.0
2019-10-31 10:05:00,45.93,46.0,45.85,45.93,39011.0,37.8422,37.8998,37.7763,37.8422,39011.0
2019-10-31 10:10:00,45.95,45.95,45.77,45.84,42958.0,37.8586,37.8586,37.7103,37.768,42958.0
2019-10-31 10:15:00,45.83,45.93,45.78,45.78,38240.0,37.7598,37.8422,37.7186,37.7186,38240.0
2019-10-31 10:20:00,45.78,45.81,45.61,45.66,56359.0,37.7186,37.7433,37.5785,37.6197,56359.0
2019-10-31 10:25:00,45.65,45.68,45.46,45.47,40706.0,37.6115,37.6362,37.4549,37.4632,40706.0
2019-10-31 10:30:00,45.47,45.48,45.33,45.38,37652.0,37.4632,37.4714,37.3478,37.389,37652.0
2019-10-31 10:35:00,45.38,45.61,45.35,45.61,41695.0,37.389,37.5785,37.3643,37.5785,41695.0
2019-10-31 10:40:00,45.59,45.8,45.58,45.68,42325.0,37.562,37.7351,37.5538,37.6362,42325.0
2019-10-31 10:45:00,45.69,45.7,45.58,45.63,21198.0,37.6444,37.6527,37.5538,37.595,21198.0
2019-10-31 10:50:00,45.63,45.82,45.63,45.77,19401.0,37.595,37.7515,37.595,37.7103,19401.0
2019-10-31 10:55:00,45.78,45.97,45.76,45.97,23391.0,37.7186,37.8751,37.7021,37.8751,23391.0
2019-10-31 11:00:00,45.98,46.1,45.94,46.05,39714.0,37.8834,37.9822,37.8504,37.941,39714.0
2019-10-31 11:05:00,46.05,46.09,45.99,46.05,19080.0,37.941,37.974,37.8916,37.941,19080.0
2019-10-31 11:10:00,46.07,46.17,46.05,46.09,22665.0,37.9575,38.0399,37.941,37.974,22665.0
2019-10-31 11:15:00,46.1,46.16,46.02,46.04,26548.0,37.9822,38.0317,37.9163,37.9328,26548.0
2019-10-31 11:20:00,46.04,46.39,46.01,46.39,139844.0,37.9328,38.2212,37.9081,38.2212,139844.0
2019-10-31 11:25:00,46.39,46.4,46.29,46.35,46393.0,38.2212,38.2294,38.1388,38.1882,46393.0
2019-10-31 11:30:00,46.34,46.41,46.29,46.29,40040.0,38.18,38.2376,38.1388,38.1388,40040.0
2019-10-31 11:35:00,46.31,46.31,46.18,46.18,26151.0,38.1552,38.1552,38.0481,38.0481,26151.0
2019-10-31 11:40:00,46.19,46.37,46.18,46.33,30394.0,38.0564,38.2047,38.0481,38.1717,30394.0
2019-10-31 11:45:00,46.33,46.34,46.24,46.27,16475.0,38.1717,38.18,38.0976,38.1223,16475.0
2019-10-31 11:50:00,46.28,46.33,46.27,46.28,21558.0,38.1305,38.1717,38.1223,38.1305,21558.0
2019-10-31 11:55:00,46.29,46.53,46.29,46.45,54086.0,38.1388,38.3365,38.1388,38.2706,54086.0
2019-10-31 12:00:00,46.45,46.5,46.37,46.39,42252.0,38.2706,38.3118,38.2047,38.2212,42252.0
2019-10-31 12:05:00,46.39,46.53,46.38,46.53,35732.0,38.2212,38.3365,38.2129,38.3365,35732.0
2019-10-31 12:10:00,46.53,46.6,46.44,46.59,54607.0,38.3365,38.3942,38.2624,38.3859,54607.0
2019-10-31 12:15:00,46.61,46.61,46.41,46.41,26426.0,38.4024,38.4024,38.2376,38.2376,26426.0
2019-10-31 12:20:00,46.41,46.42,46.3,46.33,34484.0,38.2376,38.2459,38.147,38.1717,34484.0
2019-10-31 12:25:00,46.33,46.4,46.3,46.31,26876.0,38.1717,38.2294,38.147,38.1552,26876.0
2019-10-31 12:30:00,46.31,46.45,46.3,46.4,51981.0,38.1552,38.2706,38.147,38.2294,51981.0
2019-10-31 12:35:00,46.4,46.47,46.4,46.45,27660.0,38.2294,38.2871,38.2294,38.2706,27660.0
2019-10-31 12:40:00,46.45,46.46,46.36,46.38,40944.0,38.2706,38.2788,38.1964,38.2129,40944.0
2019-10-31 12:45:00,46.37,46.38,46.25,46.28,25931.0,38.2047,38.2129,38.1058,38.1305,25931.0
2019-10-31 12:50:00,46.28,46.29,46.22,46.29,24740.0,38.1305,38.1388,38.0811,38.1388,24740.0
2019-10-31 12:55:00,46.29,46.35,46.28,46.34,22257.0,38.1388,38.1882,38.1305,38.18,22257.0
2019-10-31 13:00:00,46.34,46.36,46.28,46.35,22197.0,38.18,38.1964,38.1305,38.1882,22197.0
2019-10-31 13:05:00,46.34,46.45,46.33,46.43,18504.0,38.18,38.2706,38.1717,38.2541,18504.0
2019-10-31 13:10:00,46.44,46.45,46.35,46.38,36238.0,38.2624,38.2706,38.1882,38.2129,36238.0
2019-10-31 13:15:00,46.38,46.41,46.35,46.39,21310.0,38.2129,38.2376,38.1882,38.2212,21310.0
2019-10-31 13:20:00,46.38,46.44,46.38,46.41,18457.0,38.2129,38.2624,38.2129,38.2376,18457.0
2019-10-31 13:25:00,46.42,46.52,46.41,46.51,24304.0,38.2459,38.3283,38.2376,38.32,24304.0
2019-10-31 13:30:00,46.51,46.52,46.48,46.48,26250.0,38.32,38.3283,38.2953,38.2953,26250.0
2019-10-31 13:35:00,46.48,46.51,46.44,46.44,25937.0,38.2953,38.32,38.2624,38.2624,25937.0
2019-10-31 13:40:00,46.44,46.47,46.38,46.4,25983.0,38.2624,38.2871,38.2129,38.2294,25983.0
2019-10-31 13:45:00,46.39,46.44,46.38,46.4,23436.0,38.2212,38.2624,38.2129,38.2294,23436.0
2019-10-31 13:50:00,46.4,46.41,46.37,46.4,16116.0,38.2294,38.2376,38.2047,38.2294,16116.0
2019-10-31 13:55:00,46.4,46.44,46.36,46.37,23396.0,38.2294,38.2624,38.1964,38.2047,23396.0
2019-10-31 14:00:00,46.36,46.37,46.31,46.34,42998.0,38.1964,38.2047,38.1552,38.18,42998.0
2019-10-31 14:05:00,46.34,46.44,46.33,46.43,19136.0,38.18,38.2624,38.1717,38.2541,19136.0
2019-10-31 14:10:00,46.42,46.43,46.38,46.39,21499.0,38.2459,38.2541,38.2129,38.2212,21499.0
2019-10-31 14:15:00,46.39,46.4,46.36,46.4,25992.0,38.2212,38.2294,38.1964,38.2294,25992.0
2019-10-31 14:20:00,46.4,46.43,46.37,46.41,34068.0,38.2294,38.2541,38.2047,38.2376,34068.0
2019-10-31 14:25:00,46.41,46.44,46.4,46.44,25194.0,38.2376,38.2624,38.2294,38.2624,25194.0
2019-10-31 14:30:00,46.44,46.44,46.35,46.37,48224.0,38.2624,38.2624,38.1882,38.2047,48224.0
2019-10-31 14:35:00,46.37,46.38,46.3,46.34,45776.0,38.2047,38.2129,38.147,38.18,45776.0
2019-10-31 14:40:00,46.33,46.42,46.33,46.41,45250.0,38.1717,38.2459,38.1717,38.2376,45250.0
2019-10-31 14:45:00,46.41,46.42,46.34,46.36,35959.0,38.2376,38.2459,38.18,38.1964,35959.0
2019-10-31 14:50:00,46.35,46.43,46.35,46.43,32227.0,38.1882,38.2541,38.1882,38.2541,32227.0
2019-10-31 14:55:00,46.42,46.45,46.38,46.39,33896.0,38.2459,38.2706,38.2129,38.2212,33896.0
2019-10-31 15:00:00,46.39,46.4,46.32,46.36,56668.0,38.2212,38.2294,38.1635,38.1964,56668.0
2019-10-31 15:05:00,46.36,46.37,46.32,46.36,37276.0,38.1964,38.2047,38.1635,38.1964,37276.0
2019-10-31 15:10:00,46.36,46.41,46.36,46.4,33126.0,38.1964,38.2376,38.1964,38.2294,33126.0
2019-10-31 15:15:00,46.4,46.43,46.38,46.41,27991.0,38.2294,38.2541,38.2129,38.2376,27991.0
2019-10-31 15:20:00,46.41,46.47,46.39,46.47,52179.0,38.2376,38.2871,38.2212,38.2871,52179.0
2019-10-31 15:25:00,46.46,46.49,46.38,46.4,53643.0,38.2788,38.3036,38.2129,38.2294,53643.0
2019-10-31 15:30:00,46.4,46.54,46.38,46.54,87704.0,38.2294,38.3447,38.2129,38.3447,87704.0
2019-10-31 15:35:00,46.54,46.56,46.46,46.52,132347.0,38.3447,38.3612,38.2788,38.3283,132347.0
2019-10-31 15:40:00,46.52,46.64,46.52,46.61,106733.0,38.3283,38.4271,38.3283,38.4024,106733.0
2019-10-31 15:45:00,46.61,46.69,46.59,46.65,146809.0,38.4024,38.4683,38.3859,38.4354,146809.0
2019-10-31 15:50:00,46.66,46.82,46.63,46.8,294342.0,38.4436,38.5754,38.4189,38.559,294342.0
2019-10-31 15:55:00,46.8,46.95,46.77,46.79,797595.0,38.559,38.6826,38.5342,38.5507,797595.0
2019-11-01 09:30:00,47.01,47.22,46.94,47.08,133726.0,38.732,38.905,38.6743,38.7897,133726.0
2019-11-01 09:35:00,47.1,47.14,46.94,46.94,62923.0,38.8061,38.8391,38.6743,38.6743,62923.0
2019-11-01 09:40:00,46.95,46.99,46.77,46.83,44552.0,38.6826,38.7155,38.5342,38.5837,44552.0
2019-11-01 09:45:00,46.83,47.05,46.8,47.03,46116.0,38.5837,38.7649,38.559,38.7485,46116.0
2019-11-01 09:50:00,47.02,47.03,46.91,46.98,46104.0,38.7402,38.7485,38.6496,38.7073,46104.0
2019-11-01 09:55:00,46.98,47.08,46.94,47.08,157882.0,38.7073,38.7897,38.6743,38.7897,157882.0
2019-11-01 10:00:00,47.06,47.27,46.91,47.21,88541.0,38.7732,38.9462,38.6496,38.8968,88541.0
2019-11-01 10:05:00,47.21,47.36,47.19,47.28,137848.0,38.8968,39.0204,38.8803,38.9544,137848.0
2019-11-01 10:10:00,47.29,47.43,47.28,47.43,48536.0,38.9627,39.078,38.9544,39.078,48536.0
2019-11-01 10:15:00,47.43,47.44,47.29,47.3,69074.0,39.078,39.0863,38.9627,38.9709,69074.0
2019-11-01 10:20:00,47.29,47.33,47.27,47.31,37680.0,38.9627,38.9956,38.9462,38.9792,37680.0
2019-11-01 10:25:00,47.32,47.32,47.2,47.25,44156.0,38.9874,38.9874,38.8885,38.9297,44156.0
2019-11-01 10:30:00,47.26,47.31,47.22,47.3,20893.0,38.938,38.9792,38.905,38.9709,20893.0
2019-11-01 10:35:00,47.29,47.32,47.23,47.24,22191.0,38.9627,38.9874,38.9132,38.9215,22191.0
2019-11-01 10:40:00,47.24,47.24,47.16,47.2,79972.0,38.9215,38.9215,38.8556,38.8885,79972.0
2019-11-01 10:45:00,47.2,47.2,47.14,47.15,34824.0,38.8885,38.8885,38.8391,38.8473,34824.0
2019-11-01 10:50:00,47.16,47.19,47.12,47.14,26579.0,38.8556,38.8803,38.8226,38.8391,26579.0
2019-11-01 10:55:00,47.14,47.16,47.09,47.1,38177.0,38.8391,38.8556,38.7979,38.8061,38177.0
2019-11-01 11:00:00,47.11,47.14,47.06,47.09,43735.0,38.8144,38.8391,38.7732,38.7979,43735.0
2019-11-01 11:05:00,47.08,47.12,47.05,47.06,26616.0,38.7897,38.8226,38.7649,38.7732,26616.0
2019-11-01 11:10:00,47.06,47.07,46.97,46.99,38087.0,38.7732,38.7814,38.699,38.7155,38087.0
2019-11-01 11:15:00,47.0,47.0,46.92,46.96,36226.0,38.7237,38.7237,38.6578,38.6908,36226.0
2019-11-01 11:20:00,46.96,47.02,46.95,47.02,26703.0,38.6908,38.7402,38.6826,38.7402,26703.0
2019-11-01 11:25:00,47.02,47.03,46.97,46.98,34229.0,38.7402,38.7485,38.699,38.7073,34229.0
2019-11-01 11:30:00,46.99,47.05,46.98,47.0,38675.0,38.7155,38.7649,38.7073,38.7237,38675.0
2019-11-01 11:35:00,47.0,47.03,47.0,47.02,18142.0,38.7237,38.7485,38.7237,38.7402,18142.0
2019-11-01 11:40:00,47.02,47.03,46.99,47.02,24552.0,38.7402,38.7485,38.7155,38.7402,24552.0
2019-11-01 11:45:00,47.03,47.1,47.02,47.1,32705.0,38.7485,38.8061,38.7402,38.8061,32705.0
2019-11-01 11:50:00,47.1,47.12,47.08,47.12,29397.0,38.8061,38.8226,38.7897,38.8226,29397.0
2019-11-01 11:55:00,47.11,47.13,47.09,47.11,28548.0,38.8144,38.8309,38.7979,38.8144,28548.0
2019-11-01 12:00:00,47.12,47.12,47.06,47.07,27434.0,38.8226,38.8226,38.7732,38.7814,27434.0
2019-11-01 12:05:00,47.07,47.09,47.05,47.05,55143.0,38.7814,38.7979,38.7649,38.7649,55143.0
2019-11-01 12:10:00,47.05,47.07,47.01,47.02,41017.0,38.7649,38.7814,38.732,38.7402,41017.0
2019-11-01 12:15:00,47.01,47.03,46.98,47.0,47910.0,38.732,38.7485,38.7073,38.7237,47910.0
2019-11-01 12:20:00,47.0,47.01,46.98,46.99,36155.0,38.7237,38.732,38.7073,38.7155,36155.0
2019-11-01 12:25:00,46.99,47.02,46.98,47.0,35319.0,38.7155,38.7402,38.7073,38.7237,35319.0
2019-11-01 12:30:00,46.99,47.01,46.99,47.0,32413.0,38.7155,38.732,38.7155,38.7237,32413.0
2019-11-01 12:35:00,47.0,47.02,46.98,47.01,36350.0,38.7237,38.7402,38.7073,38.732,36350.0
2019-11-01 12:40:00,47.0,47.02,47.0,47.01,44187.0,38.7237,38.7402,38.7237,38.732,44187.0
2019-11-01 12:45:00,47.0,47.02,47.0,47.01,26777.0,38.7237,38.7402,38.7237,38.732,26777.0
2019-11-01 12:50:00,47.01,47.03,47.01,47.02,42746.0,38.732,38.7485,38.732,38.7402,42746.0
2019-11-01 12:55:00,47.03,47.03,47.01,47.02,39452.0,38.7485,38.7485,38.732,38.7402,39452.0
2019-11-01 13:00:00,47.01,47.04,47.01,47.02,22021.0,38.732,38.7567,38.732,38.7402,22021.0
2019-11-01 13:05:00,47.02,47.02,46.99,46.99,34431.0,38.7402,38.7402,38.7155,38.7155,34431.0
2019-11-01 13:10:00,47.0,47.03,46.97,47.02,60954.0,38.7237,38.7485,38.699,38.7402,60954.0
2019-11-01 13:15:00,47.02,47.12,47.01,47.08,89745.0,38.7402,38.8226,38.732,38.7897,89745.0
2019-11-01 13:20:00,47.08,47.1,47.06,47.07,58562.0,38.7897,38.8061,38.7732,38.7814,58562.0
2019-11-01 13:25:00,47.07,47.07,47.02,47.03,39162.0,38.7814,38.7814,38.7402,38.7485,39162.0
2019-11-01 13:30:00,47.03,47.05,47.01,47.02,33847.0,38.7485,38.7649,38.732,38.7402,33847.0
2019-11-01 13:35:00,47.03,47.09,47.02,47.09,20544.0,38.7485,38.7979,38.7402,38.7979,20544.0
2019-11-01 13:40:00,47.09,47.09,47.04,47.08,25600.0,38.7979,38.7979,38.7567,38.7897,25600.0
2019-11-01 13:45:00,47.08,47.12,47.08,47.09,24021.0,38.7897,38.8226,38.7897,38.7979,24021.0
2019-11-01 13:50:00,47.1,47.11,47.07,47.11,29305.0,38.8061,38.8144,38.7814,38.8144,29305.0
2019-11-01 13:55:00,47.11,47.31,47.1,47.31,100035.0,38.8144,38.9792,38.8061,38.9792,100035.0
2019-11-01 14:00:00,47.32,47.33,47.27,47.32,56753.0,38.9874,38.9956,38.9462,38.9874,56753.0
2019-11-01 14:05:00,47.32,47.36,47.31,47.35,40341.0,38.9874,39.0204,38.9792,39.0121,40341.0
2019-11-01 14:10:00,47.35,47.36,47.29,47.32,29595.0,39.0121,39.0204,38.9627,38.9874,29595.0
2019-11-01 14:15:00,47.32,47.34,47.29,47.34,37185.0,38.9874,39.0039,38.9627,39.0039,37185.0
2019-11-01 14:20:00,47.34,47.35,47.28,47.3,46476.0,39.0039,39.0121,38.9544,38.9709,46476.0
2019-11-01 14:25:00,47.3,47.33,47.27,47.32,38296.0,38.9709,38.9956,38.9462,38.9874,38296.0
2019-11-01 14:30:00,47.32,47.32,47.26,47.28,39814.0,38.9874,38.9874,38.938,38.9544,39814.0
2019-11-01 14:35:00,47.28,47.29,47.26,47.27,30235.0,38.9544,38.9627,38.938,38.9462,30235.0
2019-11-01 14:40:00,47.26,47.28,47.25,47.27,33909.0,38.938,38.9544,38.9297,38.9462,33909.0
2019-11-01 14:45:00,47.28,47.28,47.23,47.23,45225.0,38.9544,38.9544,38.9132,38.9132,45225.0
2019-11-01 14:50:00,47.24,47.24,47.15,47.17,48015.0,38.9215,38.9215,38.8473,38.8638,48015.0
2019-11-01 14:55:00,47.18,47.19,47.16,47.18,55606.0,38.8721,38.8803,38.8556,38.8721,55606.0
2019-11-01 15:00:00,47.18,47.2,47.15,47.17,61974.0,38.8721,38.8885,38.8473,38.8638,61974.0
2019-11-01 15:05:00,47.16,47.18,47.15,47.15,41255.0,38.8556,38.8721,38.8473,38.8473,41255.0
2019-11-01 15:10:00,47.15,47.19,47.15,47.19,44724.0,38.8473,38.8803,38.8473,38.8803,44724.0
2019-11-01 15:15:00,47.19,47.22,47.18,47.21,39109.0,38.8803,38.905,38.8721,38.8968,39109.0
2019-11-01 15:20:00,47.2,47.2,47.16,47.16,66091.0,38.8885,38.8885,38.8556,38.8556,66091.0
2019-11-01 15:25:00,47.16,47.2,47.15,47.2,48934.0,38.8556,38.8885,38.8473,38.8885,48934.0
2019-11-01 15:30:00,47.2,47.21,47.18,47.21,69158.0,38.8885,38.8968,38.8721,38.8968,69158.0
2019-11-01 15:35:00,47.2,47.23,47.19,47.21,90179.0,38.8885,38.9132,38.8803,38.8968,90179.0
2019-11-01 15:40:00,47.2,47.22,47.17,47.17,109979.0,38.8885,38.905,38.8638,38.8638,109979.0
2019-11-01 15:45:00,47.18,47.19,47.15,47.18,132267.0,38.8721,38.8803,38.8473,38.8721,132267.0
2019-11-01 15:50:00,47.18,47.23,47.16,47.23,141751.0,38.8721,38.9132,38.8556,38.9132,141751.0
2019-11-01 15:55:00,47.23,47.26,47.18,47.26,421868.0,38.9132,38.938,38.8721,38.938,421868.0
2019-11-04 09:30:00,47.21,47.58,47.2,47.28,153774.0,39.2564,39.5641,39.2481,39.3146,153774.0
2019-11-04 09:35:00,47.3,47.36,47.24,47.26,36599.0,39.3312,39.3811,39.2813,39.298,36599.0
2019-11-04 09:40:00,47.3,47.51,47.3,47.49,60999.0,39.3312,39.5059,39.3312,39.4892,60999.0
2019-11-04 09:45:00,47.5,47.5,47.41,47.45,72009.0,39.4975,39.4975,39.4227,39.456,72009.0
2019-11-04 09:50:00,47.46,47.49,47.36,47.43,66126.0,39.4643,39.4892,39.3811,39.4393,66126.0
2019-11-04 09:55:00,47.43,47.5,47.41,47.43,49873.0,39.4393,39.4975,39.4227,39.4393,49873.0
2019-11-04 10:00:00,47.44,47.45,47.22,47.22,41679.0,39.4476,39.456,39.2647,39.2647,41679.0
2019-11-04 10:05:00,47.21,47.23,47.18,47.22,30223.0,39.2564,39.273,39.2314,39.2647,30223.0
2019-11-04 10:10:00,47.23,47.27,47.19,47.27,37568.0,39.273,39.3063,39.2398,39.3063,37568.0
2019-11-04 10:15:00,47.27,47.32,47.25,47.31,33792.0,39.3063,39.3479,39.2897,39.3395,33792.0
2019-11-04 10:20:00,47.31,47.36,47.29,47.3,19427.0,39.3395,39.3811,39.3229,39.3312,19427.0
2019-11-04 10:25:00,47.3,47.32,47.24,47.28,32924.0,39.3312,39.3479,39.2813,39.3146,32924.0
2019-11-04 10:30:00,47.28,47.35,47.26,47.34,20909.0,39.3146,39.3728,39.298,39.3645,20909.0
2019-11-04 10:35:00,47.34,47.35,47.29,47.32,29518.0,39.3645,39.3728,39.3229,39.3479,29518.0
2019-11-04 10:40:00,47.32,47.33,47.27,47.33,23189.0,39.3479,39.3562,39.3063,39.3562,23189.0
2019-11-04 10:45:00,47.33,47.33,47.29,47.31,29676.0,39.3562,39.3562,39.3229,39.3395,29676.0
2019-11-04 10:50:00,47.31,47.35,47.29,47.31,23926.0,39.3395,39.3728,39.3229,39.3395,23926.0
2019-11-04 10:55:00,47.31,47.38,47.31,47.37,30295.0,39.3395,39.3978,39.3395,39.3894,30295.0
2019-11-04 11:00:00,47.37,47.41,47.35,47.41,27285.0,39.3894,39.4227,39.3728,39.4227,27285.0
2019-11-04 11:05:00,47.41,47.41,47.35,47.38,15534.0,39.4227,39.4227,39.3728,39.3978,15534.0
2019-11-04 11:10:00,47.37,47.38,47.33,47.34,18950.0,39.3894,39.3978,39.3562,39.3645,18950.0
2019-11-04 11:15:00,47.34,47.36,47.29,47.32,35911.0,39.3645,39.3811,39.3229,39.3479,35911.0
2019-11-04 11:20:00,47.32,47.38,47.3,47.37,23562.0,39.3479,39.3978,39.3312,39.3894,23562.0
2019-11-04 11:25:00,47.38,47.43,47.38,47.4,25208.0,39.3978,39.4393,39.3978,39.4144,25208.0
2019-11-04 11:30:00,47.4,47.45,47.39,47.45,44517.0,39.4144,39.456,39.4061,39.456,44517.0
2019-11-04 11:35:00,47.45,47.49,47.44,47.45,35613.0,39.456,39.4892,39.4476,39.456,35613.0
2019-11-04 11:40:00,47.45,47.46,47.34,47.35,21238.0,39.456,39.4643,39.3645,39.3728,21238.0
2019-11-04 11:45:00,47.34,47.36,47.32,47.34,38500.0,39.3645,39.3811,39.3479,39.3645,38500.0
2019-11-04 11:50:00,47.35,47.41,47.35,47.4,35393.0,39.3728,39.4227,39.3728,39.4144,35393.0
2019-11-04 11:55:00,47.4,47.43,47.35,47.38,30760.0,39.4144,39.4393,39.3728,39.3978,30760.0
2019-11-04 12:00:00,47.37,47.38,47.32,47.34,18011.0,39.3894,39.3978,39.3479,39.3645,18011.0
2019-11-04 12:05:00,47.34,47.39,47.34,47.37,18405.0,39.3645,39.4061,39.3645,39.3894,18405.0
2019-11-04 12:10:00,47.38,47.43,47.37,47.42,78872.0,39.3978,39.4393,39.3894,39.431,78872.0
2019-11-04 12:15:00,47.41,47.43,47.39,47.4,20372.0,39.4227,39.4393,39.4061,39.4144,20372.0
2019-11-04 12:20:00,47.4,47.42,47.37,47.37,20602.0,39.4144,39.431,39.3894,39.3894,20602.0
2019-11-04 12:25:00,47.37,47.39,47.34,47.36,15897.0,39.3894,39.4061,39.3645,39.3811,15897.0
2019-11-04 12:30:00,47.36,47.36,47.33,47.36,17847.0,39.3811,39.3811,39.3562,39.3811,17847.0
2019-11-04 12:35:00,47.36,47.38,47.35,47.37,9059.0,39.3811,39.3978,39.3728,39.3894,9059.0
2019-11-04 12:40:00,47.38,47.4,47.35,47.39,19869.0,39.3978,39.4144,39.3728,39.4061,19869.0
2019-11-04 12:45:00,47.39,47.4,47.37,47.39,24094.0,39.4061,39.4144,39.3894,39.4061,24094.0
2019-11-04 12:50:00,47.38,47.48,47.35,47.48,259267.0,39.3978,39.4809,39.3728,39.4809,259267.0
2019-11-04 12:55:00,47.48,47.52,47.48,47.51,17046.0,39.4809,39.5142,39.4809,39.5059,17046.0
2019-11-04 13:00:00,47.51,47.52,47.48,47.52,22803.0,39.5059,39.5142,39.4809,39.5142,22803.0
2019-11-04 13:05:00,47.52,47.53,47.5,47.51,14916.0,39.5142,39.5225,39.4975,39.5059,14916.0
2019-11-04 13:10:00,47.5,47.54,47.49,47.52,24117.0,39.4975,39.5308,39.4892,39.5142,24117.0
2019-11-04 13:15:00,47.53,47.54,47.51,47.54,12062.0,39.5225,39.5308,39.5059,39.5308,12062.0
2019-11-04 13:20:00,47.55,47.57,47.53,47.57,15828.0,39.5391,39.5557,39.5225,39.5557,15828.0
2019-11-04 13:25:00,47.57,47.58,47.54,47.54,19088.0,39.5557,39.5641,39.5308,39.5308,19088.0
2019-11-04 13:30:00,47.55,47.57,47.54,47.55,17612.0,39.5391,39.5557,39.5308,39.5391,17612.0
2019-11-04 13:35:00,47.55,47.56,47.52,47.53,24225.0,39.5391,39.5474,39.5142,39.5225,24225.0
2019-11-04 13:40:00,47.53,47.59,47.52,47.59,15796.0,39.5225,39.5724,39.5142,39.5724,15796.0
2019-11-04 13:45:00,47.59,47.62,47.58,47.59,21207.0,39.5724,39.5973,39.5641,39.5724,21207.0
2019-11-04 13:50:00,47.59,47.64,47.58,47.64,75165.0,39.5724,39.614,39.5641,39.614,75165.0
2019-11-04 13:55:00,47.64,47.65,47.62,47.64,119186.0,39.614,39.6223,39.5973,39.614,119186.0
2019-11-04 14:00:00,47.63,47.68,47.63,47.68,41302.0,39.6056,39.6472,39.6056,39.6472,41302.0
2019-11-04 14:05:00,47.67,47.71,47.61,47.62,35508.0,39.6389,39.6722,39.589,39.5973,35508.0
2019-11-04 14:10:00,47.63,47.63,47.57,47.59,77325.0,39.6056,39.6056,39.5557,39.5724,77325.0
2019-11-04 14:15:00,47.59,47.62,47.58,47.62,25352.0,39.5724,39.5973,39.5641,39.5973,25352.0
2019-11-04 14:20:00,47.62,47.66,47.6,47.64,28534.0,39.5973,39.6306,39.5807,39.614,28534.0
2019-11-04 14:25:00,47.63,47.67,47.62,47.62,22799.0,39.6056,39.6389,39.5973,39.5973,22799.0
2019-11-04 14:30:00,47.62,47.63,47.59,47.6,29270.0,39.5973,39.6056,39.5724,39.5807,29270.0
2019-11-04 14:35:00,47.59,47.62,47.59,47.6,34617.0,39.5724,39.5973,39.5724,39.5807,34617.0
2019-11-04 14:40:00,47.6,47.6,47.53,47.54,27157.0,39.5807,39.5807,39.5225,39.5308,27157.0
2019-11-04 14:45:00,47.53,47.53,47.49,47.5,33807.0,39.5225,39.5225,39.4892,39.4975,33807.0
2019-11-04 14:50:00,47.5,47.52,47.46,47.48,28415.0,39.4975,39.5142,39.4643,39.4809,28415.0
2019-11-04 14:55:00,47.49,47.52,47.47,47.5,37298.0,39.4892,39.5142,39.4726,39.4975,37298.0
2019-11-04 15:00:00,47.5,47.51,47.44,47.46,47568.0,39.4975,39.5059,39.4476,39.4643,47568.0
2019-11-04 15:05:00,47.46,47.5,47.43,47.48,47726.0,39.4643,39.4975,39.4393,39.4809,47726.0
2019-11-04 15:10:00,47.48,47.49,47.43,47.45,49473.0,39.4809,39.4892,39.4393,39.456,49473.0
2019-11-04 15:15:00,47.45,47.48,47.41,47.48,41316.0,39.456,39.4809,39.4227,39.4809,41316.0
2019-11-04 15:20:00,47.48,47.52,47.46,47.48,87383.0,39.4809,39.5142,39.4643,39.4809,87383.0
2019-11-04 15:25:00,47.48,47.5,47.42,47.43,57972.0,39.4809,39.4975,39.431,39.4393,57972.0
2019-11-04 15:30:00,47.43,47.49,47.42,47.48,43670.0,39.4393,39.4892,39.431,39.4809,43670.0
2019-11-04 15:35:00,47.48,47.53,47.47,47.5,62248.0,39.4809,39.5225,39.4726,39.4975,62248.0
2019-11-04 15:40:00,47.5,47.54,47.49,47.5,92883.0,39.4975,39.5308,39.4892,39.4975,92883.0
2019-11-04 15:45:00,47.5,47.5,47.43,47.44,120683.0,39.4975,39.4975,39.4393,39.4476,120683.0
2019-11-04 15:50:00,47.45,47.53,47.43,47.51,133879.0,39.456,39.5225,39.4393,39.5059,133879.0
2019-11-04 15:55:00,47.51,47.61,47.5,47.6,396883.0,39.5059,39.589,39.4975,39.5807,396883.0
2019-11-05 09:30:00,47.75,47.88,47.59,47.86,114568.0,39.7054,39.8135,39.5724,39.7969,114568.0
2019-11-05 09:35:00,47.84,48.1,47.8,48.03,104261.0,39.7803,39.9965,39.747,39.9382,104261.0
2019-11-05 09:40:00,48.0,48.17,47.92,48.1,90685.0,39.9133,40.0547,39.8468,39.9965,90685.0
2019-11-05 09:45:00,48.11,48.21,48.07,48.19,88854.0,40.0048,40.0879,39.9715,40.0713,88854.0
2019-11-05 09:50:00,48.2,48.3,48.1,48.3,78102.0,40.0796,40.1628,39.9965,40.1628,78102.0
2019-11-05 09:55:00,48.3,48.48,48.3,48.42,73288.0,40.1628,40.3124,40.1628,40.2625,73288.0
2019-11-05 10:00:00,48.44,48.53,48.33,48.36,120127.0,40.2792,40.354,40.1877,40.2127,120127.0
2019-11-05 10:05:00,48.36,48.38,48.29,48.36,89750.0,40.2127,40.2293,40.1544,40.2127,89750.0
2019-11-05 10:10:00,48.36,48.43,48.32,48.41,141826.0,40.2127,40.2709,40.1794,40.2542,141826.0
2019-11-05 10:15:00,48.41,48.41,48.26,48.27,95053.0,40.2542,40.2542,40.1295,40.1378,95053.0
2019-11-05 10:20:00,48.26,48.34,48.24,48.29,39281.0,40.1295,40.196,40.1129,40.1544,39281.0
2019-11-05 10:25:00,48.3,48.32,48.21,48.22,54354.0,40.1628,40.1794,40.0879,40.0962,54354.0
2019-11-05 10:30:00,48.22,48.33,48.16,48.29,49113.0,40.0962,40.1877,40.0463,40.1544,49113.0
2019-11-05 10:35:00,48.31,48.4,48.31,48.34,36633.0,40.1711,40.2459,40.1711,40.196,36633.0
2019-11-05 10:40:00,48.34,48.43,48.33,48.38,37754.0,40.196,40.2709,40.1877,40.2293,37754.0
2019-11-05 10:45:00,48.39,48.41,48.32,48.36,37903.0,40.2376,40.2542,40.1794,40.2127,37903.0
2019-11-05 10:50:00,48.36,48.49,48.36,48.48,38537.0,40.2127,40.3207,40.2127,40.3124,38537.0
2019-11-05 10:55:00,48.48,48.52,48.47,48.5,47365.0,40.3124,40.3457,40.3041,40.3291,47365.0
2019-11-05 11:00:00,48.51,48.57,48.5,48.55,73370.0,40.3374,40.3873,40.3291,40.3706,73370.0
2019-11-05 11:05:00,48.53,48.56,48.33,48.38,83438.0,40.354,40.379,40.1877,40.2293,83438.0
2019-11-05 11:10:00,48.38,48.4,48.3,48.37,35095.0,40.2293,40.2459,40.1628,40.221,35095.0
2019-11-05 11:15:00,48.36,48.43,48.35,48.35,35518.0,40.2127,40.2709,40.2043,40.2043,35518.0
2019-11-05 11:20:00,48.36,48.42,48.29,48.29,59646.0,40.2127,40.2625,40.1544,40.1544,59646.0
2019-11-05 11:25:00,48.28,48.32,48.12,48.15,43860.0,40.1461,40.1794,40.0131,40.038,43860.0
2019-11-05 11:30:00,48.14,48.23,48.14,48.14,48820.0,40.0297,40.1046,40.0297,40.0297,48820.0
2019-11-05 11:35:00,48.14,48.23,48.14,48.19,30752.0,40.0297,40.1046,40.0297,40.0713,30752.0
2019-11-05 11:40:00,48.19,48.27,48.17,48.25,35284.0,40.0713,40.1378,40.0547,40.1212,35284.0
2019-11-05 11:45:00,48.24,48.27,48.16,48.18,51523.0,40.1129,40.1378,40.0463,40.063,51523.0
2019-11-05 11:50:00,48.18,48.2,48.08,48.08,37990.0,40.063,40.0796,39.9798,39.9798,37990.0
2019-11-05 11:55:00,48.08,48.16,48.04,48.16,74001.0,39.9798,40.0463,39.9466,40.0463,74001.0
2019-11-05 12:00:00,48.16,48.17,48.06,48.1,37002.0,40.0463,40.0547,39.9632,39.9965,37002.0
2019-11-05 12:05:00,48.1,48.13,48.09,48.09,25073.0,39.9965,40.0214,39.9881,39.9881,25073.0
2019-11-05 12:10:00,48.1,48.11,48.05,48.07,24869.0,39.9965,40.0048,39.9549,39.9715,24869.0
2019-11-05 12:15:00,48.07,48.15,48.06,48.09,49100.0,39.9715,40.038,39.9632,39.9881,49100.0
2019-11-05 12:20:00,48.1,48.12,48.07,48.08,22819.0,39.9965,40.0131,39.9715,39.9798,22819.0
2019-11-05 12:25:00,48.08,48.12,48.02,48.03,25410.0,39.9798,40.0131,39.9299,39.9382,25410.0
2019-11-05 12:30:00,48.04,48.1,48.03,48.08,23704.0,39.9466,39.9965,39.9382,39.9798,23704.0
2019-11-05 12:35:00,48.08,48.1,48.06,48.07,20375.0,39.9798,39.9965,39.9632,39.9715,20375.0
2019-11-05 12:40:00,48.08,48.12,48.06,48.12,19513.0,39.9798,40.0131,39.9632,40.0131,19513.0
2019-11-05 12:45:00,48.12,48.17,48.11,48.16,16739.0,40.0131,40.0547,40.0048,40.0463,16739.0
2019-11-05 12:50:00,48.16,48.23,48.16,48.21,19864.0,40.0463,40.1046,40.0463,40.0879,19864.0
2019-11-05 12:55:00,48.21,48.24,48.2,48.24,24186.0,40.0879,40.1129,40.0796,40.1129,24186.0
2019-11-05 13:00:00,48.23,48.26,48.23,48.25,40066.0,40.1046,40.1295,40.1046,40.1212,40066.0
2019-11-05 13:05:00,48.24,48.3,48.24,48.29,21279.0,40.1129,40.1628,40.1129,40.1544,21279.0
2019-11-05 13:10:00,48.29,48.35,48.28,48.34,21733.0,40.1544,40.2043,40.1461,40.196,21733.0
2019-11-05 13:15:00,48.34,48.35,48.28,48.3,13676.0,40.196,40.2043,40.1461,40.1628,13676.0
2019-11-05 13:20:00,48.31,48.31,48.27,48.3,17167.0,40.1711,40.1711,40.1378,40.1628,17167.0
2019-11-05 13:25:00,48.31,48.4,48.3,48.39,19458.0,40.1711,40.2459,40.1628,40.2376,19458.0
2019-11-05 13:30:00,48.38,48.4,48.35,48.4,21365.0,40.2293,40.2459,40.2043,40.2459,21365.0
2019-11-05 13:35:00,48.4,48.4,48.33,48.35,20677.0,40.2459,40.2459,40.1877,40.2043,20677.0
2019-11-05 13:40:00,48.35,48.38,48.34,48.38,15095.0,40.2043,40.2293,40.196,40.2293,15095.0
2019-11-05 13:45:00,48.38,48.42,48.32,48.33,52139.0,40.2293,40.2625,40.1794,40.1877,52139.0
2019-11-05 13:50:00,48.32,48.38,48.32,48.37,20420.0,40.1794,40.2293,40.1794,40.221,20420.0
2019-11-05 13:55:00,48.36,48.4,48.36,48.39,52181.0,40.2127,40.2459,40.2127,40.2376,52181.0
2019-11-05 14:00:00,48.4,48.4,48.35,48.37,25081.0,40.2459,40.2459,40.2043,40.221,25081.0
2019-11-05 14:05:00,48.38,48.41,48.36,48.39,30714.0,40.2293,40.2542,40.2127,40.2376,30714.0
2019-11-05 14:10:00,48.38,48.47,48.37,48.47,27528.0,40.2293,40.3041,40.221,40.3041,27528.0
2019-11-05 14:15:00,48.47,48.47,48.44,48.47,41621.0,40.3041,40.3041,40.2792,40.3041,41621.0
2019-11-05 14:20:00,48.46,48.5,48.46,48.48,47873.0,40.2958,40.3291,40.2958,40.3124,47873.0
2019-11-05 14:25:00,48.47,48.5,48.45,48.48,46960.0,40.3041,40.3291,40.2875,40.3124,46960.0
2019-11-05 14:30:00,48.48,48.5,48.44,48.49,35259.0,40.3124,40.3291,40.2792,40.3207,35259.0
2019-11-05 14:35:00,48.5,48.51,48.44,48.47,38747.0,40.3291,40.3374,40.2792,40.3041,38747.0
2019-11-05 14:40:00,48.47,48.49,48.45,48.49,47668.0,40.3041,40.3207,40.2875,40.3207,47668.0
2019-11-05 14:45:00,48.49,48.5,48.44,48.46,40727.0,40.3207,40.3291,40.2792,40.2958,40727.0
2019-11-05 14:50:00,48.46,48.46,48.38,48.41,59017.0,40.2958,40.2958,40.2293,40.2542,59017.0
2019-11-05 14:55:00,48.41,48.48,48.4,48.47,67518.0,40.2542,40.3124,40.2459,40.3041,67518.0
2019-11-05 15:00:00,48.46,48.48,48.43,48.46,62686.0,40.2958,40.3124,40.2709,40.2958,62686.0
2019-11-05 15:05:00,48.46,48.46,48.4,48.44,33063.0,40.2958,40.2958,40.2459,40.2792,33063.0
2019-11-05 15:10:00,48.44,48.47,48.43,48.45,30678.0,40.2792,40.3041,40.2709,40.2875,30678.0
2019-11-05 15:15:00,48.45,48.45,48.37,48.39,37012.0,40.2875,40.2875,40.221,40.2376,37012.0
2019-11-05 15:20:00,48.38,48.42,48.35,48.41,48422.0,40.2293,40.2625,40.2043,40.2542,48422.0
2019-11-05 15:25:00,48.4,48.46,48.39,48.44,57916.0,40.2459,40.2958,40.2376,40.2792,57916.0
2019-11-05 15:30:00,48.44,48.46,48.36,48.4,98049.0,40.2792,40.2958,40.2127,40.2459,98049.0
2019-11-05 15:35:00,48.39,48.47,48.39,48.46,71146.0,40.2376,40.3041,40.2376,40.2958,71146.0
2019-11-05 15:40:00,48.46,48.48,48.4,48.41,113742.0,40.2958,40.3124,40.2459,40.2542,113742.0
2019-11-05 15:45:00,48.4,48.42,48.38,48.39,93638.0,40.2459,40.2625,40.2293,40.2376,93638.0
2019-11-05 15:50:00,48.39,48.39,48.34,48.36,174275.0,40.2376,40.2376,40.196,40.2127,174275.0
2019-11-05 15:55:00,48.36,48.46,48.34,48.39,428890.0,40.2127,40.2958,40.196,40.2376,428890.0
2019-11-06 09:30:00,48.36,48.42,48.18,48.37,75330.0,40.2127,40.2625,40.063,40.221,75330.0
2019-11-06 09:35:00,48.37,48.37,48.16,48.34,52613.0,40.221,40.221,40.0463,40.196,52613.0
2019-11-06 09:40:00,48.34,48.49,48.31,48.48,44457.0,40.196,40.3207,40.1711,40.3124,44457.0
2019-11-06 09:45:00,48.48,48.59,48.41,48.45,71923.0,40.3124,40.4039,40.2542,40.2875,71923.0
2019-11-06 09:50:00,48.45,48.59,48.41,48.53,46705.0,40.2875,40.4039,40.2542,40.354,46705.0
2019-11-06 09:55:00,48.53,48.67,48.51,48.59,60338.0,40.354,40.4704,40.3374,40.4039,60338.0
2019-11-06 10:00:00,48.59,48.72,48.53,48.53,111844.0,40.4039,40.512,40.354,40.354,111844.0
2019-11-06 10:05:00,48.54,48.6,48.51,48.54,42161.0,40.3623,40.4122,40.3374,40.3623,42161.0
2019-11-06 10:10:00,48.54,48.66,48.5,48.65,45152.0,40.3623,40.4621,40.3291,40.4538,45152.0
2019-11-06 10:15:00,48.64,48.64,48.44,48.44,48658.0,40.4455,40.4455,40.2792,40.2792,48658.0
2019-11-06 10:20:00,48.44,48.47,48.41,48.43,45499.0,40.2792,40.3041,40.2542,40.2709,45499.0
2019-11-06 10:25:00,48.43,48.44,48.32,48.35,28630.0,40.2709,40.2792,40.1794,40.2043,28630.0
2019-11-06 10:30:00,48.34,48.4,48.31,48.33,27939.0,40.196,40.2459,40.1711,40.1877,27939.0
2019-11-06 10:35:00,48.33,48.35,48.27,48.29,26332.0,40.1877,40.2043,40.1378,40.1544,26332.0
2019-11-06 10:40:00,48.3,48.38,48.3,48.37,32130.0,40.1628,40.2293,40.1628,40.221,32130.0
2019-11-06 10:45:00,48.37,48.42,48.37,48.41,25128.0,40.221,40.2625,40.221,40.2542,25128.0
2019-11-06 10:50:00,48.41,48.42,48.33,48.34,22169.0,40.2542,40.2625,40.1877,40.196,22169.0
2019-11-06 10:55:00,48.34,48.38,48.31,48.34,18691.0,40.196,40.2293,40.1711,40.196,18691.0
2019-11-06 11:00:00,48.35,48.39,48.32,48.38,21942.0,40.2043,40.2376,40.1794,40.2293,21942.0
2019-11-06 11:05:00,48.39,48.45,48.38,48.42,24332.0,40.2376,40.2875,40.2293,40.2625,24332.0
2019-11-06 11:10:00,48.42,48.44,48.35,48.35,28140.0,40.2625,40.2792,40.2043,40.2043,28140.0
2019-11-06 11:15:00,48.36,48.37,48.3,48.32,31934.0,40.2127,40.221,40.1628,40.1794,31934.0
2019-11-06 11:20:00,48.32,48.34,48.28,48.33,33669.0,40.1794,40.196,40.1461,40.1877,33669.0
2019-11-06 11:25:00,48.33,48.35,48.26,48.28,25324.0,40.1877,40.2043,40.1295,40.1461,25324.0
2019-11-06 11:30:00,48.27,48.35,48.24,48.34,40455.0,40.1378,40.2043,40.1129,40.196,40455.0
2019-11-06 11:35:00,48.34,48.39,48.32,48.34,25686.0,40.196,40.2376,40.1794,40.196,25686.0
2019-11-06 11:40:00,48.34,48.36,48.11,48.14,68515.0,40.196,40.2127,40.0048,40.0297,68515.0
2019-11-06 11:45:00,48.15,48.25,48.08,48.19,57564.0,40.038,40.1212,39.9798,40.0713,57564.0
2019-11-06 11:50:00,48.18,48.18,48.04,48.07,40966.0,40.063,40.063,39.9466,39.9715,40966.0
2019-11-06 11:55:00,48.06,48.11,48.04,48.05,40227.0,39.9632,40.0048,39.9466,39.9549,40227.0
2019-11-06 12:00:00,48.06,48.16,48.05,48.15,30761.0,39.9632,40.0463,39.9549,40.038,30761.0
2019-11-06 12:05:00,48.15,48.23,48.14,48.2,25274.0,40.038,40.1046,40.0297,40.0796,25274.0
2019-11-06 12:10:00,48.21,48.23,48.18,48.23,15083.0,40.0879,40.1046,40.063,40.1046,15083.0
2019-11-06 12:15:00,48.23,48.23,48.19,48.2,15770.0,40.1046,40.1046,40.0713,40.0796,15770.0
2019-11-06 12:20:00,48.19,48.22,48.19,48.21,10736.0,40.0713,40.0962,40.0713,40.0879,10736.0
2019-11-06 12:25:00,48.2,48.23,48.16,48.17,15582.0,40.0796,40.1046,40.0463,40.0547,15582.0
2019-11-06 12:30:00,48.18,48.2,48.17,48.2,12276.0,40.063,40.0796,40.0547,40.0796,12276.0
2019-11-06 12:35:00,48.2,48.23,48.18,48.21,9334.0,40.0796,40.1046,40.063,40.0879,9334.0
2019-11-06 12:40:00,48.21,48.23,48.14,48.14,19517.0,40.0879,40.1046,40.0297,40.0297,19517.0
2019-11-06 12:45:00,48.14,48.16,48.12,48.15,17033.0,40.0297,40.0463,40.0131,40.038,17033.0
2019-11-06 12:50:00,48.16,48.17,48.14,48.16,15367.0,40.0463,40.0547,40.0297,40.0463,15367.0
2019-11-06 12:55:00,48.15,48.24,48.14,48.24,21139.0,40.038,40.1129,40.0297,40.1129,21139.0
2019-11-06 13:00:00,48.23,48.26,48.22,48.26,15862.0,40.1046,40.1295,40.0962,40.1295,15862.0
2019-11-06 13:05:00,48.25,48.25,48.18,48.21,32061.0,40.1212,40.1212,40.063,40.0879,32061.0
2019-11-06 13:10:00,48.21,48.22,48.19,48.21,29900.0,40.0879,40.0962,40.0713,40.0879,29900.0
2019-11-06 13:15:00,48.21,48.27,48.21,48.25,14339.0,40.0879,40.1378,40.0879,40.1212,14339.0
2019-11-06 13:20:00,48.25,48.28,48.24,48.27,20173.0,40.1212,40.1461,40.1129,40.1378,20173.0
2019-11-06 13:25:00,48.27,48.3,48.26,48.3,12692.0,40.1378,40.1628,40.1295,40.1628,12692.0
2019-11-06 13:30:00,48.3,48.31,48.28,48.3,18682.0,40.1628,40.1711,40.1461,40.1628,18682.0
2019-11-06 13:35:00,48.3,48.32,48.28,48.31,18659.0,40.1628,40.1794,40.1461,40.1711,18659.0
2019-11-06 13:40:00,48.31,48.35,48.3,48.35,20582.0,40.1711,40.2043,40.1628,40.2043,20582.0
2019-11-06 13:45:00,48.35,48.35,48.3,48.32,79395.0,40.2043,40.2043,40.1628,40.1794,79395.0
2019-11-06 13:50:00,48.33,48.33,48.3,48.3,16452.0,40.1877,40.1877,40.1628,40.1628,16452.0
2019-11-06 13:55:00,48.3,48.37,48.29,48.36,24648.0,40.1628,40.221,40.1544,40.2127,24648.0
2019-11-06 14:00:00,48.37,48.37,48.33,48.35,17246.0,40.221,40.221,40.1877,40.2043,17246.0
2019-11-06 14:05:00,48.34,48.36,48.32,48.34,16188.0,40.196,40.2127,40.1794,40.196,16188.0
2019-11-06 14:10:00,48.34,48.34,48.31,48.33,15197.0,40.196,40.196,40.1711,40.1877,15197.0
2019-11-06 14:15:00,48.33,48.34,48.32,48.33,15750.0,40.1877,40.196,40.1794,40.1877,15750.0
2019-11-06 14:20:00,48.33,48.36,48.31,48.34,29613.0,40.1877,40.2127,40.1711,40.196,29613.0
2019-11-06 14:25:00,48.33,48.36,48.33,48.34,12254.0,40.1877,40.2127,40.1877,40.196,12254.0
2019-11-06 14:30:00,48.35,48.36,48.32,48.33,15202.0,40.2043,40.2127,40.1794,40.1877,15202.0
2019-11-06 14:35:00,48.33,48.36,48.31,48.36,27111.0,40.1877,40.2127,40.1711,40.2127,27111.0
2019-11-06 14:40:00,48.36,48.4,48.35,48.39,22991.0,40.2127,40.2459,40.2043,40.2376,22991.0
2019-11-06 14:45:00,48.39,48.43,48.38,48.42,22350.0,40.2376,40.2709,40.2293,40.2625,22350.0
2019-11-06 14:50:00,48.42,48.45,48.41,48.43,16079.0,40.2625,40.2875,40.2542,40.2709,16079.0
2019-11-06 14:55:00,48.43,48.44,48.41,48.42,15875.0,40.2709,40.2792,40.2542,40.2625,15875.0
2019-11-06 15:00:00,48.43,48.43,48.38,48.39,34643.0,40.2709,40.2709,40.2293,40.2376,34643.0
2019-11-06 15:05:00,48.39,48.4,48.37,48.38,22702.0,40.2376,40.2459,40.221,40.2293,22702.0
2019-11-06 15:10:00,48.38,48.43,48.37,48.42,28457.0,40.2293,40.2709,40.221,40.2625,28457.0
2019-11-06 15:15:00,48.42,48.42,48.4,48.41,26248.0,40.2625,40.2625,40.2459,40.2542,26248.0
2019-11-06 15:20:00,48.41,48.45,48.4,48.44,30765.0,40.2542,40.2875,40.2459,40.2792,30765.0
2019-11-06 15:25:00,48.44,48.44,48.38,48.39,33592.0,40.2792,40.2792,40.2293,40.2376,33592.0
2019-11-06 15:30:00,48.39,48.39,48.34,48.38,53085.0,40.2376,40.2376,40.196,40.2293,53085.0
2019-11-06 15:35:00,48.38,48.43,48.37,48.43,242715.0,40.2293,40.2709,40.221,40.2709,242715.0
2019-11-06 15:40:00,48.43,48.43,48.4,48.41,81458.0,40.2709,40.2709,40.2459,40.2542,81458.0
2019-11-06 15:45:00,48.41,48.42,48.38,48.42,75040.0,40.2542,40.2625,40.2293,40.2625,75040.0
2019-11-06 15:50:00,48.41,48.67,48.41,48.59,541732.0,40.2542,40.4704,40.2542,40.4039,541732.0
2019-11-06 15:55:00,48.59,48.62,48.5,48.61,610777.0,40.4039,40.4288,40.3291,40.4205,610777.0
2019-11-07 09:30:00,49.07,49.42,48.93,49.21,133715.0,40.803,41.0941,40.6866,40.9194,133715.0
2019-11-07 09:35:00,49.21,49.32,49.11,49.18,61245.0,40.9194,41.0109,40.8363,40.8945,61245.0
2019-11-07 09:40:00,49.19,49.23,49.12,49.13,79431.0,40.9028,40.9361,40.8446,40.8529,79431.0
2019-11-07 09:45:00,49.14,49.34,49.13,49.29,58859.0,40.8612,41.0275,40.8529,40.986,58859.0
2019-11-07 09:50:00,49.29,49.36,49.27,49.35,66802.0,40.986,41.0442,40.9693,41.0359,66802.0
2019-11-07 09:55:00,49.35,49.38,49.28,49.33,160954.0,41.0359,41.0608,40.9777,41.0192,160954.0
2019-11-07 10:00:00,49.33,49.34,49.21,49.32,104456.0,41.0192,41.0275,40.9194,41.0109,104456.0
2019-11-07 10:05:00,49.32,49.36,49.28,49.31,55462.0,41.0109,41.0442,40.9777,41.0026,55462.0
2019-11-07 10:10:00,49.31,49.49,49.31,49.48,84091.0,41.0026,41.1523,41.0026,41.144,84091.0
2019-11-07 10:15:00,49.47,49.48,49.38,49.38,28338.0,41.1356,41.144,41.0608,41.0608,28338.0
2019-11-07 10:20:00,49.37,49.41,49.32,49.39,49207.0,41.0525,41.0858,41.0109,41.0691,49207.0
2019-11-07 10:25:00,49.39,49.43,49.37,49.43,21808.0,41.0691,41.1024,41.0525,41.1024,21808.0
2019-11-07 10:30:00,49.44,49.58,49.42,49.54,119887.0,41.1107,41.2271,41.0941,41.1939,119887.0
2019-11-07 10:35:00,49.54,49.55,49.39,49.42,56847.0,41.1939,41.2022,41.0691,41.0941,56847.0
2019-11-07 10:40:00,49.43,49.45,49.4,49.41,140746.0,41.1024,41.119,41.0774,41.0858,140746.0
2019-11-07 10:45:00,49.39,49.49,49.38,49.49,62467.0,41.0691,41.1523,41.0608,41.1523,62467.0
2019-11-07 10:50:00,49.49,49.61,49.48,49.51,71089.0,41.1523,41.2521,41.144,41.1689,71089.0
2019-11-07 10:55:00,49.51,49.56,49.5,49.55,60742.0,41.1689,41.2105,41.1606,41.2022,60742.0
2019-11-07 11:00:00,49.56,49.57,49.51,49.53,63952.0,41.2105,41.2188,41.1689,41.1855,63952.0
2019-11-07 11:05:00,49.52,49.53,49.45,49.5,54346.0,41.1772,41.1855,41.119,41.1606,54346.0
2019-11-07 11:10:00,49.51,49.52,49.46,49.46,24557.0,41.1689,41.1772,41.1273,41.1273,24557.0
2019-11-07 11:15:00,49.45,49.58,49.45,49.55,41017.0,41.119,41.2271,41.119,41.2022,41017.0
2019-11-07 11:20:00,49.53,49.55,49.49,49.51,42699.0,41.1855,41.2022,41.1523,41.1689,42699.0
2019-11-07 11:25:00,49.51,49.52,49.49,49.5,50129.0,41.1689,41.1772,41.1523,41.1606,50129.0
2019-11-07 11:30:00,49.5,49.54,49.46,49.46,33953.0,41.1606,41.1939,41.1273,41.1273,33953.0
2019-11-07 11:35:00,49.47,49.47,49.42,49.44,31835.0,41.1356,41.1356,41.0941,41.1107,31835.0
2019-11-07 11:40:00,49.44,49.51,49.44,49.49,30099.0,41.1107,41.1689,41.1107,41.1523,30099.0
2019-11-07 11:45:00,49.49,49.5,49.41,49.42,34431.0,41.1523,41.1606,41.0858,41.0941,34431.0
2019-11-07 11:50:00,49.42,49.45,49.38,49.39,38202.0,41.0941,41.119,41.0608,41.0691,38202.0
2019-11-07 11:55:00,49.39,49.5,49.38,49.49,62661.0,41.0691,41.1606,41.0608,41.1523,62661.0
2019-11-07 12:00:00,49.49,49.5,49.37,49.43,32846.0,41.1523,41.1606,41.0525,41.1024,32846.0
2019-11-07 12:05:00,49.43,49.45,49.39,49.44,28338.0,41.1024,41.119,41.0691,41.1107,28338.0
2019-11-07 12:10:00,49.44,49.48,49.43,49.45,26549.0,41.1107,41.144,41.1024,41.119,26549.0
2019-11-07 12:15:00,49.44,49.47,49.4,49.46,32410.0,41.1107,41.1356,41.0774,41.1273,32410.0
2019-11-07 12:20:00,49.47,49.5,49.46,49.48,20560.0,41.1356,41.1606,41.1273,41.144,20560.0
2019-11-07 12:25:00,49.49,49.5,49.44,49.48,47595.0,41.1523,41.1606,41.1107,41.144,47595.0
2019-11-07 12:30:00,49.48,49.49,49.43,49.46,27785.0,41.144,41.1523,41.1024,41.1273,27785.0
2019-11-07 12:35:00,49.46,49.47,49.43,49.46,26285.0,41.1273,41.1356,41.1024,41.1273,26285.0
2019-11-07 12:40:00,49.47,49.47,49.44,49.47,14045.0,41.1356,41.1356,41.1107,41.1356,14045.0
2019-11-07 12:45:00,49.46,49.48,49.45,49.47,28569.0,41.1273,41.144,41.119,41.1356,28569.0
2019-11-07 12:50:00,49.47,49.47,49.45,49.46,26847.0,41.1356,41.1356,41.119,41.1273,26847.0
2019-11-07 12:55:00,49.46,49.49,49.45,49.47,13389.0,41.1273,41.1523,41.119,41.1356,13389.0
2019-11-07 13:00:00,49.46,49.47,49.41,49.41,40694.0,41.1273,41.1356,41.0858,41.0858,40694.0
2019-11-07 13:05:00,49.41,49.41,49.33,49.36,27411.0,41.0858,41.0858,41.0192,41.0442,27411.0
2019-11-07 13:10:00,49.35,49.42,49.35,49.41,16369.0,41.0359,41.0941,41.0359,41.0858,16369.0
2019-11-07 13:15:00,49.41,49.43,49.41,49.41,15563.0,41.0858,41.1024,41.0858,41.0858,15563.0
2019-11-07 13:20:00,49.41,49.42,49.39,49.41,22033.0,41.0858,41.0941,41.0691,41.0858,22033.0
2019-11-07 13:25:00,49.4,49.4,49.34,49.37,19234.0,41.0774,41.0774,41.0275,41.0525,19234.0
2019-11-07 13:30:00,49.38,49.39,49.32,49.33,23519.0,41.0608,41.0691,41.0109,41.0192,23519.0
2019-11-07 13:35:00,49.33,49.33,49.28,49.33,18946.0,41.0192,41.0192,40.9777,41.0192,18946.0
2019-11-07 13:40:00,49.33,49.33,49.29,49.29,19861.0,41.0192,41.0192,40.986,40.986,19861.0
2019-11-07 13:45:00,49.29,49.34,49.29,49.33,22374.0,40.986,41.0275,40.986,41.0192,22374.0
2019-11-07 13:50:00,49.33,49.37,49.33,49.36,28158.0,41.0192,41.0525,41.0192,41.0442,28158.0
2019-11-07 13:55:00,49.36,49.38,49.31,49.33,60868.0,41.0442,41.0608,41.0026,41.0192,60868.0
2019-11-07 14:00:00,49.33,49.4,49.32,49.39,22980.0,41.0192,41.0774,41.0109,41.0691,22980.0
2019-11-07 14:05:00,49.39,49.41,49.38,49.4,16185.0,41.0691,41.0858,41.0608,41.0774,16185.0
2019-11-07 14:10:00,49.4,49.42,49.39,49.4,17686.0,41.0774,41.0941,41.0691,41.0774,17686.0
2019-11-07 14:15:00,49.41,49.41,49.37,49.39,26802.0,41.0858,41.0858,41.0525,41.0691,26802.0
2019-11-07 14:20:00,49.39,49.4,49.35,49.35,20732.0,41.0691,41.0774,41.0359,41.0359,20732.0
2019-11-07 14:25:00,49.35,49.37,49.34,49.35,27495.0,41.0359,41.0525,41.0275,41.0359,27495.0
2019-11-07 14:30:00,49.35,49.35,49.31,49.32,15999.0,41.0359,41.0359,41.0026,41.0109,15999.0
2019-11-07 14:35:00,49.32,49.35,49.31,49.34,21848.0,41.0109,41.0359,41.0026,41.0275,21848.0
2019-11-07 14:40:00,49.34,49.35,49.17,49.24,144181.0,41.0275,41.0359,40.8862,40.9444,144181.0
2019-11-07 14:45:00,49.24,49.28,49.2,49.24,46635.0,40.9444,40.9777,40.9111,40.9444,46635.0
2019-11-07 14:50:00,49.24,49.28,49.21,49.27,29698.0,40.9444,40.9777,40.9194,40.9693,29698.0
2019-11-07 14:55:00,49.27,49.3,49.26,49.28,12579.0,40.9693,40.9943,40.961,40.9777,12579.0
2019-11-07 15:00:00,49.28,49.3,49.26,49.27,17818.0,40.9777,40.9943,40.961,40.9693,17818.0
2019-11-07 15:05:00,49.28,49.29,49.26,49.27,17924.0,40.9777,40.986,40.961,40.9693,17924.0
2019-11-07 15:10:00,49.27,49.27,49.18,49.2,21596.0,40.9693,40.9693,40.8945,40.9111,21596.0
2019-11-07 15:15:00,49.19,49.2,49.13,49.13,68471.0,40.9028,40.9111,40.8529,40.8529,68471.0
2019-11-07 15:20:00,49.13,49.16,49.08,49.11,41843.0,40.8529,40.8779,40.8113,40.8363,41843.0
2019-11-07 15:25:00,49.11,49.14,49.11,49.13,35456.0,40.8363,40.8612,40.8363,40.8529,35456.0
2019-11-07 15:30:00,49.13,49.15,49.11,49.15,44382.0,40.8529,40.8696,40.8363,40.8696,44382.0
2019-11-07 15:35:00,49.15,49.16,49.13,49.13,57032.0,40.8696,40.8779,40.8529,40.8529,57032.0
2019-11-07 15:40:00,49.12,49.13,48.98,48.98,96761.0,40.8446,40.8529,40.7282,40.7282,96761.0
2019-11-07 15:45:00,48.98,49.04,48.98,49.04,98808.0,40.7282,40.7781,40.7282,40.7781,98808.0
2019-11-07 15:50:00,49.04,49.04,48.94,48.98,142713.0,40.7781,40.7781,40.6949,40.7282,142713.0
2019-11-07 15:55:00,48.98,49.08,48.97,49.06,372961.0,40.7282,40.8113,40.7199,40.7947,372961.0
2019-11-08 09:30:00,49.1,49.25,49.0,49.22,103663.0,40.828,40.9527,40.7448,40.9278,103663.0
2019-11-08 09:35:00,49.2,49.2,48.97,49.02,56455.0,40.9111,40.9111,40.7199,40.7615,56455.0
2019-11-08 09:40:00,49.01,49.01,48.84,48.85,43106.0,40.7531,40.7531,40.6118,40.6201,43106.0
2019-11-08 09:45:00,48.86,49.0,48.83,48.91,107598.0,40.6284,40.7448,40.6035,40.67,107598.0
2019-11-08 09:50:00,48.91,48.92,48.79,48.81,32565.0,40.67,40.6783,40.5702,40.5868,32565.0
2019-11-08 09:55:00,48.8,48.9,48.62,48.66,78979.0,40.5785,40.6617,40.4288,40.4621,78979.0
2019-11-08 10:00:00,48.65,48.69,48.53,48.53,51730.0,40.4538,40.4871,40.354,40.354,51730.0
2019-11-08 10:05:00,48.52,48.6,48.51,48.56,36840.0,40.3457,40.4122,40.3374,40.379,36840.0
2019-11-08 10:10:00,48.52,48.61,48.49,48.57,35885.0,40.3457,40.4205,40.3207,40.3873,35885.0
2019-11-08 10:15:00,48.57,48.76,48.57,48.76,50372.0,40.3873,40.5453,40.3873,40.5453,50372.0
2019-11-08 10:20:00,48.76,48.79,48.7,48.75,28022.0,40.5453,40.5702,40.4954,40.5369,28022.0
2019-11-08 10:25:00,48.74,48.77,48.67,48.73,30892.0,40.5286,40.5536,40.4704,40.5203,30892.0
2019-11-08 10:30:00,48.73,48.74,48.65,48.69,24434.0,40.5203,40.5286,40.4538,40.4871,24434.0
2019-11-08 10:35:00,48.68,48.73,48.66,48.69,24411.0,40.4787,40.5203,40.4621,40.4871,24411.0
2019-11-08 10:40:00,48.7,48.84,48.7,48.81,47992.0,40.4954,40.6118,40.4954,40.5868,47992.0
2019-11-08 10:45:00,48.82,48.87,48.81,48.81,30158.0,40.5952,40.6367,40.5868,40.5868,30158.0
2019-11-08 10:50:00,48.8,48.84,48.77,48.83,19035.0,40.5785,40.6118,40.5536,40.6035,19035.0
2019-11-08 10:55:00,48.82,48.83,48.79,48.8,78697.0,40.5952,40.6035,40.5702,40.5785,78697.0
2019-11-08 11:00:00,48.81,48.85,48.79,48.8,26832.0,40.5868,40.6201,40.5702,40.5785,26832.0
2019-11-08 11:05:00,48.79,48.86,48.77,48.86,29836.0,40.5702,40.6284,40.5536,40.6284,29836.0
2019-11-08 11:10:00,48.86,48.89,48.84,48.84,28483.0,40.6284,40.6534,40.6118,40.6118,28483.0
2019-11-08 11:15:00,48.84,48.84,48.76,48.8,37384.0,40.6118,40.6118,40.5453,40.5785,37384.0
2019-11-08 11:20:00,48.81,48.83,48.79,48.83,27269.0,40.5868,40.6035,40.5702,40.6035,27269.0
2019-11-08 11:25:00,48.83,48.86,48.82,48.86,16529.0,40.6035,40.6284,40.5952,40.6284,16529.0
2019-11-08 11:30:00,48.87,48.93,48.85,48.93,17940.0,40.6367,40.6866,40.6201,40.6866,17940.0
2019-11-08 11:35:00,48.93,48.98,48.9,48.98,28215.0,40.6866,40.7282,40.6617,40.7282,28215.0
2019-11-08 11:40:00,48.98,49.01,48.95,49.0,28017.0,40.7282,40.7531,40.7033,40.7448,28017.0
2019-11-08 11:45:00,49.01,49.09,49.01,49.07,24082.0,40.7531,40.8197,40.7531,40.803,24082.0
2019-11-08 11:50:00,49.06,49.08,49.06,49.06,22375.0,40.7947,40.8113,40.7947,40.7947,22375.0
2019-11-08 11:55:00,49.07,49.11,49.06,49.09,15600.0,40.803,40.8363,40.7947,40.8197,15600.0
2019-11-08 12:00:00,49.09,49.09,49.03,49.03,19220.0,40.8197,40.8197,40.7698,40.7698,19220.0
2019-11-08 12:05:00,49.03,49.06,49.02,49.04,21730.0,40.7698,40.7947,40.7615,40.7781,21730.0
2019-11-08 12:10:00,49.04,49.07,49.01,49.07,43305.0,40.7781,40.803,40.7531,40.803,43305.0
2019-11-08 12:15:00,49.06,49.08,49.05,49.07,14777.0,40.7947,40.8113,40.7864,40.803,14777.0
2019-11-08 12:20:00,49.07,49.08,49.05,49.07,13076.0,40.803,40.8113,40.7864,40.803,13076.0
2019-11-08 12:25:00,49.08,49.1,49.08,49.09,11781.0,40.8113,40.828,40.8113,40.8197,11781.0
2019-11-08 12:30:00,49.08,49.1,49.05,49.05,15733.0,40.8113,40.828,40.7864,40.7864,15733.0
2019-11-08 12:35:00,49.05,49.1,49.03,49.09,35351.0,40.7864,40.828,40.7698,40.8197,35351.0
2019-11-08 12:40:00,49.08,49.14,49.08,49.13,24543.0,40.8113,40.8612,40.8113,40.8529,24543.0
2019-11-08 12:45:00,49.13,49.13,49.09,49.1,15595.0,40.8529,40.8529,40.8197,40.828,15595.0
2019-11-08 12:50:00,49.11,49.16,49.11,49.15,23512.0,40.8363,40.8779,40.8363,40.8696,23512.0
2019-11-08 12:55:00,49.15,49.18,49.13,49.17,16292.0,40.8696,40.8945,40.8529,40.8862,16292.0
2019-11-08 13:00:00,49.17,49.2,49.17,49.2,10598.0,40.8862,40.9111,40.8862,40.9111,10598.0
2019-11-08 13:05:00,49.2,49.21,49.17,49.17,19715.0,40.9111,40.9194,40.8862,40.8862,19715.0
2019-11-08 13:10:00,49.17,49.18,49.14,49.16,18439.0,40.8862,40.8945,40.8612,40.8779,18439.0
2019-11-08 13:15:00,49.16,49.18,49.15,49.16,12428.0,40.8779,40.8945,40.8696,40.8779,12428.0
2019-11-08 13:20:00,49.15,49.17,49.14,49.16,11244.0,40.8696,40.8862,40.8612,40.8779,11244.0
2019-11-08 13:25:00,49.16,49.17,49.1,49.13,138837.0,40.8779,40.8862,40.828,40.8529,138837.0
2019-11-08 13:30:00,49.13,49.13,49.07,49.13,38010.0,40.8529,40.8529,40.803,40.8529,38010.0
2019-11-08 13:35:00,49.13,49.15,49.12,49.14,37106.0,40.8529,40.8696,40.8446,40.8612,37106.0
2019-11-08 13:40:00,49.13,49.16,49.11,49.13,14298.0,40.8529,40.8779,40.8363,40.8529,14298.0
2019-11-08 13:45:00,49.12,49.13,49.09,49.12,35459.0,40.8446,40.8529,40.8197,40.8446,35459.0
2019-11-08 13:50:00,49.12,49.12,49.07,49.08,16904.0,40.8446,40.8446,40.803,40.8113,16904.0
2019-11-08 13:55:00,49.08,49.09,49.05,49.08,16580.0,40.8113,40.8197,40.7864,40.8113,16580.0
2019-11-08 14:00:00,49.07,49.09,49.05,49.06,26071.0,40.803,40.8197,40.7864,40.7947,26071.0
2019-11-08 14:05:00,49.06,49.09,49.05,49.08,15530.0,40.7947,40.8197,40.7864,40.8113,15530.0
2019-11-08 14:10:00,49.09,49.09,49.05,49.07,12151.0,40.8197,40.8197,40.7864,40.803,12151.0
2019-11-08 14:15:00,49.07,49.08,49.06,49.08,10245.0,40.803,40.8113,40.7947,40.8113,10245.0
2019-11-08 14:20:00,49.08,49.08,49.05,49.06,15966.0,40.8113,40.8113,40.7864,40.7947,15966.0
2019-11-08 14:25:00,49.06,49.07,49.01,49.02,20567.0,40.7947,40.803,40.7531,40.7615,20567.0
2019-11-08 14:30:00,49.03,49.07,49.02,49.05,23576.0,40.7698,40.803,40.7615,40.7864,23576.0
2019-11-08 14:35:00,49.05,49.1,49.05,49.1,13399.0,40.7864,40.828,40.7864,40.828,13399.0
2019-11-08 14:40:00,49.1,49.13,49.09,49.12,14955.0,40.828,40.8529,40.8197,40.8446,14955.0
2019-11-08 14:45:00,49.12,49.14,49.11,49.14,11020.0,40.8446,40.8612,40.8363,40.8612,11020.0
2019-11-08 14:50:00,49.14,49.14,49.11,49.13,15637.0,40.8612,40.8612,40.8363,40.8529,15637.0
2019-11-08 14:55:00,49.13,49.14,49.11,49.13,42521.0,40.8529,40.8612,40.8363,40.8529,42521.0
2019-11-08 15:00:00,49.12,49.13,49.11,49.12,63755.0,40.8446,40.8529,40.8363,40.8446,63755.0
2019-11-08 15:05:00,49.12,49.13,49.1,49.12,71151.0,40.8446,40.8529,40.828,40.8446,71151.0
2019-11-08 15:10:00,49.12,49.22,49.12,49.19,60496.0,40.8446,40.9278,40.8446,40.9028,60496.0
2019-11-08 15:15:00,49.19,49.2,49.16,49.19,22919.0,40.9028,40.9111,40.8779,40.9028,22919.0
2019-11-08 15:20:00,49.19,49.21,49.17,49.2,30727.0,40.9028,40.9194,40.8862,40.9111,30727.0
2019-11-08 15:25:00,49.2,49.3,49.18,49.27,114540.0,40.9111,40.9943,40.8945,40.9693,114540.0
2019-11-08 15:30:00,49.27,49.29,49.23,49.24,63511.0,40.9693,40.986,40.9361,40.9444,63511.0
2019-11-08 15:35:00,49.23,49.27,49.22,49.26,94396.0,40.9361,40.9693,40.9278,40.961,94396.0
2019-11-08 15:40:00,49.26,49.27,49.24,49.25,63133.0,40.961,40.9693,40.9444,40.9527,63133.0
2019-11-08 15:45:00,49.24,49.25,49.2,49.23,77459.0,40.9444,40.9527,40.9111,40.9361,77459.0
2019-11-08 15:50:00,49.23,49.3,49.22,49.26,141648.0,40.9361,40.9943,40.9278,40.961,141648.0
2019-11-08 15:55:00,49.26,49.34,49.23,49.34,373623.0,40.961,41.0275,40.9361,41.0275,373623.0
2019-11-11 09:30:00,48.82,49.12,48.81,49.12,61605.0,40.5952,40.8446,40.5868,40.8446,61605.0
2019-11-11 09:35:00,49.12,49.25,49.07,49.22,40363.0,40.8446,40.9527,40.803,40.9278,40363.0
2019-11-11 09:40:00,49.23,49.33,49.15,49.33,56736.0,40.9361,41.0192,40.8696,41.0192,56736.0
2019-11-11 09:45:00,49.34,49.48,49.32,49.43,49261.0,41.0275,41.144,41.0109,41.1024,49261.0
2019-11-11 09:50:00,49.43,49.46,49.35,49.39,31931.0,41.1024,41.1273,41.0359,41.0691,31931.0
2019-11-11 09:55:00,49.38,49.48,49.38,49.41,26879.0,41.0608,41.144,41.0608,41.0858,26879.0
2019-11-11 10:00:00,49.42,49.45,49.39,49.44,36711.0,41.0941,41.119,41.0691,41.1107,36711.0
2019-11-11 10:05:00,49.43,49.46,49.35,49.38,19464.0,41.1024,41.1273,41.0359,41.0608,19464.0
2019-11-11 10:10:00,49.37,49.4,49.34,49.34,32268.0,41.0525,41.0774,41.0275,41.0275,32268.0
2019-11-11 10:15:00,49.34,49.36,49.32,49.34,22472.0,41.0275,41.0442,41.0109,41.0275,22472.0
2019-11-11 10:20:00,49.34,49.38,49.34,49.37,19464.0,41.0275,41.0608,41.0275,41.0525,19464.0
2019-11-11 10:25:00,49.37,49.43,49.36,49.37,20715.0,41.0525,41.1024,41.0442,41.0525,20715.0
2019-11-11 10:30:00,49.37,49.39,49.35,49.36,36624.0,41.0525,41.0691,41.0359,41.0442,36624.0
2019-11-11 10:35:00,49.37,49.4,49.35,49.38,17294.0,41.0525,41.0774,41.0359,41.0608,17294.0
2019-11-11 10:40:00,49.38,49.39,49.35,49.36,19993.0,41.0608,41.0691,41.0359,41.0442,19993.0
2019-11-11 10:45:00,49.36,49.4,49.35,49.37,94733.0,41.0442,41.0774,41.0359,41.0525,94733.0
2019-11-11 10:50:00,49.36,49.39,49.34,49.38,16283.0,41.0442,41.0691,41.0275,41.0608,16283.0
2019-11-11 10:55:00,49.38,49.39,49.37,49.39,14898.0,41.0608,41.0691,41.0525,41.0691,14898.0
2019-11-11 11:00:00,49.39,49.41,49.35,49.36,27657.0,41.0691,41.0858,41.0359,41.0442,27657.0
2019-11-11 11:05:00,49.36,49.36,49.24,49.29,51567.0,41.0442,41.0442,40.9444,40.986,51567.0
2019-11-11 11:10:00,49.29,49.31,49.25,49.27,12919.0,40.986,41.0026,40.9527,40.9693,12919.0
2019-11-11 11:15:00,49.28,49.28,49.21,49.23,34177.0,40.9777,40.9777,40.9194,40.9361,34177.0
2019-11-11 11:20:00,49.23,49.24,49.15,49.15,36673.0,40.9361,40.9444,40.8696,40.8696,36673.0
2019-11-11 11:25:00,49.16,49.19,49.14,49.17,27242.0,40.8779,40.9028,40.8612,40.8862,27242.0
2019-11-11 11:30:00,49.17,49.18,49.09,49.11,24735.0,40.8862,40.8945,40.8197,40.8363,24735.0
2019-11-11 11:35:00,49.12,49.2,49.11,49.19,20515.0,40.8446,40.9111,40.8363,40.9028,20515.0
2019-11-11 11:40:00,49.19,49.25,49.18,49.25,10637.0,40.9028,40.9527,40.8945,40.9527,10637.0
2019-11-11 11:45:00,49.25,49.26,49.21,49.23,26057.0,40.9527,40.961,40.9194,40.9361,26057.0
2019-11-11 11:50:00,49.23,49.25,49.22,49.23,15186.0,40.9361,40.9527,40.9278,40.9361,15186.0
2019-11-11 11:55:00,49.23,49.25,49.21,49.23,26529.0,40.9361,40.9527,40.9194,40.9361,26529.0
2019-11-11 12:00:00,49.23,49.26,49.22,49.23,16212.0,40.9361,40.961,40.9278,40.9361,16212.0
2019-11-11 12:05:00,49.23,49.24,49.22,49.23,20047.0,40.9361,40.9444,40.9278,40.9361,20047.0
2019-11-11 12:10:00,49.23,49.24,49.21,49.23,25724.0,40.9361,40.9444,40.9194,40.9361,25724.0
2019-11-11 12:15:00,49.24,49.27,49.23,49.25,13140.0,40.9444,40.9693,40.9361,40.9527,13140.0
2019-11-11 12:20:00,49.24,49.27,49.24,49.25,15205.0,40.9444,40.9693,40.9444,40.9527,15205.0
2019-11-11 12:25:00,49.25,49.3,49.25,49.3,14753.0,40.9527,40.9943,40.9527,40.9943,14753.0
2019-11-11 12:30:00,49.3,49.3,49.27,49.29,13567.0,40.9943,40.9943,40.9693,40.986,13567.0
2019-11-11 12:35:00,49.29,49.29,49.25,49.26,23262.0,40.986,40.986,40.9527,40.961,23262.0
2019-11-11 12:40:00,49.25,49.27,49.24,49.26,10508.0,40.9527,40.9693,40.9444,40.961,10508.0
2019-11-11 12:45:00,49.26,49.26,49.22,49.25,41595.0,40.961,40.961,40.9278,40.9527,41595.0
2019-11-11 12:50:00,49.24,49.26,49.23,49.26,12969.0,40.9444,40.961,40.9361,40.961,12969.0
2019-11-11 12:55:00,49.26,49.27,49.24,49.26,14233.0,40.961,40.9693,40.9444,40.961,14233.0
2019-11-11 13:00:00,49.25,49.27,49.24,49.27,16429.0,40.9527,40.9693,40.9444,40.9693,16429.0
2019-11-11 13:05:00,49.27,49.28,49.25,49.26,14820.0,40.9693,40.9777,40.9527,40.961,14820.0
2019-11-11 13:10:00,49.26,49.27,49.25,49.27,22274.0,40.961,40.9693,40.9527,40.9693,22274.0
2019-11-11 13:15:00,49.27,49.32,49.26,49.3,23003.0,40.9693,41.0109,40.961,40.9943,23003.0
2019-11-11 13:20:00,49.29,49.3,49.27,49.29,9400.0,40.986,40.9943,40.9693,40.986,9400.0
2019-11-11 13:25:00,49.28,49.29,49.24,49.26,32684.0,40.9777,40.986,40.9444,40.961,32684.0
2019-11-11 13:30:00,49.25,49.26,49.24,49.24,15018.0,40.9527,40.961,40.9444,40.9444,15018.0
2019-11-11 13:35:00,49.25,49.26,49.24,49.26,39757.0,40.9527,40.961,40.9444,40.961,39757.0
2019-11-11 13:40:00,49.25,49.28,49.24,49.27,16083.0,40.9527,40.9777,40.9444,40.9693,16083.0
2019-11-11 13:45:00,49.27,49.28,49.24,49.25,22976.0,40.9693,40.9777,40.9444,40.9527,22976.0
2019-11-11 13:50:00,49.25,49.28,49.25,49.26,15828.0,40.9527,40.9777,40.9527,40.961,15828.0
2019-11-11 13:55:00,49.25,49.29,49.24,49.29,11856.0,40.9527,40.986,40.9444,40.986,11856.0
2019-11-11 14:00:00,49.29,49.29,49.25,49.27,14246.0,40.986,40.986,40.9527,40.9693,14246.0
2019-11-11 14:05:00,49.27,49.28,49.25,49.26,15208.0,40.9693,40.9777,40.9527,40.961,15208.0
2019-11-11 14:10:00,49.26,49.27,49.25,49.27,14391.0,40.961,40.9693,40.9527,40.9693,14391.0
2019-11-11 14:15:00,49.26,49.27,49.24,49.27,19089.0,40.961,40.9693,40.9444,40.9693,19089.0
2019-11-11 14:20:00,49.27,49.27,49.23,49.25,37800.0,40.9693,40.9693,40.9361,40.9527,37800.0
2019-11-11 14:25:00,49.25,49.26,49.18,49.19,13686.0,40.9527,40.961,40.8945,40.9028,13686.0
2019-11-11 14:30:00,49.18,49.19,49.17,49.18,8347.0,40.8945,40.9028,40.8862,40.8945,8347.0
2019-11-11 14:35:00,49.17,49.17,49.12,49.12,16653.0,40.8862,40.8862,40.8446,40.8446,16653.0
2019-11-11 14:40:00,49.12,49.12,49.09,49.09,26684.0,40.8446,40.8446,40.8197,40.8197,26684.0
2019-11-11 14:45:00,49.09,49.12,49.08,49.11,20651.0,40.8197,40.8446,40.8113,40.8363,20651.0
2019-11-11 14:50:00,49.12,49.14,49.1,49.14,21765.0,40.8446,40.8612,40.828,40.8612,21765.0
2019-11-11 14:55:00,49.14,49.15,49.13,49.14,24924.0,40.8612,40.8696,40.8529,40.8612,24924.0
2019-11-11 15:00:00,49.13,49.15,49.12,49.14,33508.0,40.8529,40.8696,40.8446,40.8612,33508.0
2019-11-11 15:05:00,49.15,49.16,49.12,49.14,35242.0,40.8696,40.8779,40.8446,40.8612,35242.0
2019-11-11 15:10:00,49.14,49.14,49.11,49.11,20570.0,40.8612,40.8612,40.8363,40.8363,20570.0
2019-11-11 15:15:00,49.12,49.13,49.1,49.1,52947.0,40.8446,40.8529,40.828,40.828,52947.0
2019-11-11 15:20:00,49.11,49.12,49.1,49.11,36879.0,40.8363,40.8446,40.828,40.8363,36879.0
2019-11-11 15:25:00,49.11,49.18,49.1,49.18,46021.0,40.8363,40.8945,40.828,40.8945,46021.0
2019-11-11 15:30:00,49.17,49.19,49.17,49.19,80398.0,40.8862,40.9028,40.8862,40.9028,80398.0
2019-11-11 15:35:00,49.19,49.22,49.18,49.21,92429.0,40.9028,40.9278,40.8945,40.9194,92429.0
2019-11-11 15:40:00,49.21,49.24,49.15,49.16,71954.0,40.9194,40.9444,40.8696,40.8779,71954.0
2019-11-11 15:45:00,49.16,49.18,49.13,49.15,69216.0,40.8779,40.8945,40.8529,40.8696,69216.0
2019-11-11 15:50:00,49.15,49.2,49.14,49.2,117610.0,40.8696,40.9111,40.8612,40.9111,117610.0
2019-11-11 15:55:00,49.2,49.24,49.19,49.23,307431.0,40.9111,40.9444,40.9028,40.9361,307431.0
2019-11-12 09:30:00,49.22,49.41,49.18,49.23,80175.0,40.9278,41.0858,40.8945,40.9361,80175.0
2019-11-12 09:35:00,49.22,49.35,49.18,49.3,50706.0,40.9278,41.0359,40.8945,40.9943,50706.0
2019-11-12 09:40:00,49.29,49.35,49.25,49.32,20862.0,40.986,41.0359,40.9527,41.0109,20862.0
2019-11-12 09:45:00,49.32,49.34,49.29,49.34,22855.0,41.0109,41.0275,40.986,41.0275,22855.0
2019-11-12 09:50:00,49.35,49.5,49.35,49.46,58592.0,41.0359,41.1606,41.0359,41.1273,58592.0
2019-11-12 09:55:00,49.46,49.52,49.43,49.44,32526.0,41.1273,41.1772,41.1024,41.1107,32526.0
2019-11-12 10:00:00,49.45,49.49,49.42,49.43,38063.0,41.119,41.1523,41.0941,41.1024,38063.0
2019-11-12 10:05:00,49.44,49.55,49.44,49.53,48691.0,41.1107,41.2022,41.1107,41.1855,48691.0
2019-11-12 10:10:00,49.53,49.6,49.51,49.55,24060.0,41.1855,41.2437,41.1689,41.2022,24060.0
2019-11-12 10:15:00,49.56,49.6,49.55,49.59,19638.0,41.2105,41.2437,41.2022,41.2354,19638.0
2019-11-12 10:20:00,49.59,49.64,49.57,49.61,26623.0,41.2354,41.277,41.2188,41.2521,26623.0
2019-11-12 10:25:00,49.6,49.65,49.56,49.64,17807.0,41.2437,41.2853,41.2105,41.277,17807.0
2019-11-12 10:30:00,49.63,49.71,49.62,49.71,26362.0,41.2687,41.3352,41.2604,41.3352,26362.0
2019-11-12 10:35:00,49.71,49.79,49.7,49.79,31348.0,41.3352,41.4017,41.3269,41.4017,31348.0
2019-11-12 10:40:00,49.79,49.85,49.77,49.79,42442.0,41.4017,41.4516,41.3851,41.4017,42442.0
2019-11-12 10:45:00,49.78,49.79,49.71,49.74,73522.0,41.3934,41.4017,41.3352,41.3602,73522.0
2019-11-12 10:50:00,49.74,49.79,49.72,49.73,95209.0,41.3602,41.4017,41.3435,41.3518,95209.0
2019-11-12 10:55:00,49.74,49.77,49.73,49.75,31688.0,41.3602,41.3851,41.3518,41.3685,31688.0
2019-11-12 11:00:00,49.75,49.79,49.72,49.76,61467.0,41.3685,41.4017,41.3435,41.3768,61467.0
2019-11-12 11:05:00,49.77,49.88,49.76,49.85,38778.0,41.3851,41.4766,41.3768,41.4516,38778.0
2019-11-12 11:10:00,49.85,49.86,49.76,49.76,37337.0,41.4516,41.4599,41.3768,41.3768,37337.0
2019-11-12 11:15:00,49.77,49.8,49.73,49.77,29043.0,41.3851,41.41,41.3518,41.3851,29043.0
2019-11-12 11:20:00,49.77,49.79,49.66,49.66,30987.0,41.3851,41.4017,41.2936,41.2936,30987.0
2019-11-12 11:25:00,49.66,49.69,49.63,49.68,35186.0,41.2936,41.3186,41.2687,41.3103,35186.0
2019-11-12 11:30:00,49.68,49.71,49.65,49.69,21255.0,41.3103,41.3352,41.2853,41.3186,21255.0
2019-11-12 11:35:00,49.69,49.7,49.65,49.66,17732.0,41.3186,41.3269,41.2853,41.2936,17732.0
2019-11-12 11:40:00,49.66,49.74,49.66,49.74,23686.0,41.2936,41.3602,41.2936,41.3602,23686.0
2019-11-12 11:45:00,49.73,49.76,49.72,49.73,21734.0,41.3518,41.3768,41.3435,41.3518,21734.0
2019-11-12 11:50:00,49.72,49.74,49.62,49.65,86594.0,41.3435,41.3602,41.2604,41.2853,86594.0
2019-11-12 11:55:00,49.65,49.65,49.6,49.61,20645.0,41.2853,41.2853,41.2437,41.2521,20645.0
2019-11-12 12:00:00,49.62,49.64,49.61,49.62,25383.0,41.2604,41.277,41.2521,41.2604,25383.0
2019-11-12 12:05:00,49.62,49.64,49.59,49.61,32572.0,41.2604,41.277,41.2354,41.2521,32572.0
2019-11-12 12:10:00,49.6,49.63,49.58,49.59,30816.0,41.2437,41.2687,41.2271,41.2354,30816.0
2019-11-12 12:15:00,49.59,49.6,49.52,49.53,39761.0,41.2354,41.2437,41.1772,41.1855,39761.0
2019-11-12 12:20:00,49.52,49.58,49.51,49.58,25793.0,41.1772,41.2271,41.1689,41.2271,25793.0
2019-11-12 12:25:00,49.58,49.6,49.55,49.59,16764.0,41.2271,41.2437,41.2022,41.2354,16764.0
2019-11-12 12:30:00,49.59,49.64,49.58,49.63,17845.0,41.2354,41.277,41.2271,41.2687,17845.0
2019-11-12 12:35:00,49.63,49.65,49.63,49.64,9054.0,41.2687,41.2853,41.2687,41.277,9054.0
2019-11-12 12:40:00,49.64,49.64,49.6,49.62,18945.0,41.277,41.277,41.2437,41.2604,18945.0
2019-11-12 12:45:00,49.62,49.63,49.58,49.6,19113.0,41.2604,41.2687,41.2271,41.2437,19113.0
2019-11-12 12:50:00,49.59,49.61,49.57,49.61,26248.0,41.2354,41.2521,41.2188,41.2521,26248.0
2019-11-12 12:55:00,49.6,49.67,49.6,49.65,27888.0,41.2437,41.302,41.2437,41.2853,27888.0
2019-11-12 13:00:00,49.66,49.69,49.65,49.65,13988.0,41.2936,41.3186,41.2853,41.2853,13988.0
2019-11-12 13:05:00,49.65,49.66,49.63,49.64,33967.0,41.2853,41.2936,41.2687,41.277,33967.0
2019-11-12 13:10:00,49.64,49.66,49.62,49.65,114178.0,41.277,41.2936,41.2604,41.2853,114178.0
2019-11-12 13:15:00,49.65,49.66,49.64,49.65,11942.0,41.2853,41.2936,41.277,41.2853,11942.0
2019-11-12 13:20:00,49.65,49.69,49.62,49.64,59237.0,41.2853,41.3186,41.2604,41.277,59237.0
2019-11-12 13:25:00,49.64,49.65,49.56,49.57,16436.0,41.277,41.2853,41.2105,41.2188,16436.0
2019-11-12 13:30:00,49.58,49.61,49.56,49.6,17374.0,41.2271,41.2521,41.2105,41.2437,17374.0
2019-11-12 13:35:00,49.61,49.61,49.55,49.59,21298.0,41.2521,41.2521,41.2022,41.2354,21298.0
2019-11-12 13:40:00,49.6,49.64,49.59,49.63,41605.0,41.2437,41.277,41.2354,41.2687,41605.0
2019-11-12 13:45:00,49.63,49.64,49.6,49.64,16452.0,41.2687,41.277,41.2437,41.277,16452.0
2019-11-12 13:50:00,49.64,49.66,49.61,49.65,36957.0,41.277,41.2936,41.2521,41.2853,36957.0
2019-11-12 13:55:00,49.65,49.7,49.65,49.69,20808.0,41.2853,41.3269,41.2853,41.3186,20808.0
2019-11-12 14:00:00,49.68,49.68,49.62,49.65,35795.0,41.3103,41.3103,41.2604,41.2853,35795.0
2019-11-12 14:05:00,49.65,49.67,49.63,49.67,22864.0,41.2853,41.302,41.2687,41.302,22864.0
2019-11-12 14:10:00,49.67,49.68,49.58,49.59,24413.0,41.302,41.3103,41.2271,41.2354,24413.0
2019-11-12 14:15:00,49.58,49.6,49.56,49.58,24969.0,41.2271,41.2437,41.2105,41.2271,24969.0
2019-11-12 14:20:00,49.57,49.63,49.55,49.62,59101.0,41.2188,41.2687,41.2022,41.2604,59101.0
2019-11-12 14:25:00,49.63,49.64,49.57,49.59,31476.0,41.2687,41.277,41.2188,41.2354,31476.0
2019-11-12 14:30:00,49.58,49.62,49.58,49.59,32556.0,41.2271,41.2604,41.2271,41.2354,32556.0
2019-11-12 14:35:00,49.59,49.63,49.56,49.58,59633.0,41.2354,41.2687,41.2105,41.2271,59633.0
2019-11-12 14:40:00,49.57,49.58,49.52,49.52,22044.0,41.2188,41.2271,41.1772,41.1772,22044.0
2019-11-12 14:45:00,49.52,49.56,49.5,49.5,26542.0,41.1772,41.2105,41.1606,41.1606,26542.0
2019-11-12 14:50:00,49.49,49.5,49.44,49.44,20658.0,41.1523,41.1606,41.1107,41.1107,20658.0
2019-11-12 14:55:00,49.44,49.48,49.43,49.47,38063.0,41.1107,41.144,41.1024,41.1356,38063.0
2019-11-12 15:00:00,49.47,49.53,49.47,49.5,49713.0,41.1356,41.1855,41.1356,41.1606,49713.0
2019-11-12 15:05:00,49.51,49.53,49.49,49.5,68305.0,41.1689,41.1855,41.1523,41.1606,68305.0
2019-11-12 15:10:00,49.49,49.54,49.48,49.54,36448.0,41.1523,41.1939,41.144,41.1939,36448.0
2019-11-12 15:15:00,49.54,49.58,49.53,49.55,30531.0,41.1939,41.2271,41.1855,41.2022,30531.0
2019-11-12 15:20:00,49.56,49.57,49.53,49.56,42929.0,41.2105,41.2188,41.1855,41.2105,42929.0
2019-11-12 15:25:00,49.56,49.57,49.54,49.56,33315.0,41.2105,41.2188,41.1939,41.2105,33315.0
2019-11-12 15:30:00,49.56,49.6,49.54,49.57,71145.0,41.2105,41.2437,41.1939,41.2188,71145.0
2019-11-12 15:35:00,49.57,49.59,49.56,49.59,63141.0,41.2188,41.2354,41.2105,41.2354,63141.0
2019-11-12 15:40:00,49.59,49.6,49.54,49.55,78933.0,41.2354,41.2437,41.1939,41.2022,78933.0
2019-11-12 15:45:00,49.55,49.59,49.54,49.59,128596.0,41.2022,41.2354,41.1939,41.2354,128596.0
2019-11-12 15:50:00,49.59,49.62,49.57,49.59,184538.0,41.2354,41.2604,41.2188,41.2354,184538.0
2019-11-12 15:55:00,49.57,49.65,49.55,49.58,409107.0,41.2188,41.2853,41.2022,41.2271,409107.0
2019-11-13 09:30:00,49.12,49.26,48.93,49.15,140169.0,40.8446,40.961,40.6866,40.8696,140169.0
2019-11-13 09:35:00,49.18,49.24,49.15,49.18,36592.0,40.8945,40.9444,40.8696,40.8945,36592.0
2019-11-13 09:40:00,49.17,49.22,49.11,49.2,52046.0,40.8862,40.9278,40.8363,40.9111,52046.0
2019-11-13 09:45:00,49.19,49.23,49.13,49.2,41408.0,40.9028,40.9361,40.8529,40.9111,41408.0
2019-11-13 09:50:00,49.2,49.24,49.17,49.22,37530.0,40.9111,40.9444,40.8862,40.9278,37530.0
2019-11-13 09:55:00,49.22,49.29,49.17,49.26,48382.0,40.9278,40.986,40.8862,40.961,48382.0
2019-11-13 10:00:00,49.26,49.28,49.18,49.2,36707.0,40.961,40.9777,40.8945,40.9111,36707.0
2019-11-13 10:05:00,49.21,49.24,49.18,49.21,23641.0,40.9194,40.9444,40.8945,40.9194,23641.0
2019-11-13 10:10:00,49.22,49.24,49.19,49.21,24501.0,40.9278,40.9444,40.9028,40.9194,24501.0
2019-11-13 10:15:00,49.21,49.23,49.2,49.22,21354.0,40.9194,40.9361,40.9111,40.9278,21354.0
2019-11-13 10:20:00,49.23,49.24,49.19,49.23,16627.0,40.9361,40.9444,40.9028,40.9361,16627.0
2019-11-13 10:25:00,49.23,49.24,49.17,49.22,22464.0,40.9361,40.9444,40.8862,40.9278,22464.0
2019-11-13 10:30:00,49.23,49.23,49.15,49.18,27049.0,40.9361,40.9361,40.8696,40.8945,27049.0
2019-11-13 10:35:00,49.17,49.32,49.16,49.32,28722.0,40.8862,41.0109,40.8779,41.0109,28722.0
2019-11-13 10:40:00,49.33,49.35,49.27,49.3,20653.0,41.0192,41.0359,40.9693,40.9943,20653.0
2019-11-13 10:45:00,49.3,49.34,49.3,49.33,13261.0,40.9943,41.0275,40.9943,41.0192,13261.0
2019-11-13 10:50:00,49.34,49.35,49.32,49.33,16013.0,41.0275,41.0359,41.0109,41.0192,16013.0
2019-11-13 10:55:00,49.33,49.35,49.29,49.34,15855.0,41.0192,41.0359,40.986,41.0275,15855.0
2019-11-13 11:00:00,49.34,49.38,49.32,49.37,20749.0,41.0275,41.0608,41.0109,41.0525,20749.0
2019-11-13 11:05:00,49.37,49.37,49.32,49.33,14901.0,41.0525,41.0525,41.0109,41.0192,14901.0
2019-11-13 11:10:00,49.33,49.34,49.28,49.29,18845.0,41.0192,41.0275,40.9777,40.986,18845.0
2019-11-13 11:15:00,49.3,49.38,49.3,49.38,23632.0,40.9943,41.0608,40.9943,41.0608,23632.0
2019-11-13 11:20:00,49.39,49.41,49.33,49.33,16121.0,41.0691,41.0858,41.0192,41.0192,16121.0
2019-11-13 11:25:00,49.32,49.32,49.23,49.26,30062.0,41.0109,41.0109,40.9361,40.961,30062.0
2019-11-13 11:30:00,49.27,49.27,49.22,49.23,21902.0,40.9693,40.9693,40.9278,40.9361,21902.0
2019-11-13 11:35:00,49.23,49.26,49.22,49.23,21233.0,40.9361,40.961,40.9278,40.9361,21233.0
2019-11-13 11:40:00,49.23,49.3,49.21,49.29,19348.0,40.9361,40.9943,40.9194,40.986,19348.0
2019-11-13 11:45:00,49.29,49.3,49.24,49.29,17919.0,40.986,40.9943,40.9444,40.986,17919.0
2019-11-13 11:50:00,49.29,49.32,49.27,49.31,38911.0,40.986,41.0109,40.9693,41.0026,38911.0
2019-11-13 11:55:00,49.3,49.31,49.27,49.27,27930.0,40.9943,41.0026,40.9693,40.9693,27930.0
2019-11-13 12:00:00,49.27,49.29,49.23,49.23,23491.0,40.9693,40.986,40.9361,40.9361,23491.0
2019-11-13 12:05:00,49.23,49.24,49.21,49.23,14894.0,40.9361,40.9444,40.9194,40.9361,14894.0
2019-11-13 12:10:00,49.23,49.24,49.2,49.21,25911.0,40.9361,40.9444,40.9111,40.9194,25911.0
2019-11-13 12:15:00,49.22,49.23,49.19,49.2,10930.0,40.9278,40.9361,40.9028,40.9111,10930.0
2019-11-13 12:20:00,49.2,49.21,49.17,49.18,21608.0,40.9111,40.9194,40.8862,40.8945,21608.0
2019-11-13 12:25:00,49.19,49.21,49.15,49.16,11328.0,40.9028,40.9194,40.8696,40.8779,11328.0
2019-11-13 12:30:00,49.16,49.18,49.15,49.18,17032.0,40.8779,40.8945,40.8696,40.8945,17032.0
2019-11-13 12:35:00,49.18,49.21,49.18,49.2,13828.0,40.8945,40.9194,40.8945,40.9111,13828.0
2019-11-13 12:40:00,49.2,49.23,49.19,49.23,19741.0,40.9111,40.9361,40.9028,40.9361,19741.0
2019-11-13 12:45:00,49.23,49.25,49.2,49.24,13328.0,40.9361,40.9527,40.9111,40.9444,13328.0
2019-11-13 12:50:00,49.24,49.27,49.22,49.27,15992.0,40.9444,40.9693,40.9278,40.9693,15992.0
2019-11-13 12:55:00,49.26,49.29,49.25,49.27,13906.0,40.961,40.986,40.9527,40.9693,13906.0
2019-11-13 13:00:00,49.27,49.28,49.23,49.25,11538.0,40.9693,40.9777,40.9361,40.9527,11538.0
2019-11-13 13:05:00,49.24,49.25,49.22,49.24,15022.0,40.9444,40.9527,40.9278,40.9444,15022.0
2019-11-13 13:10:00,49.23,49.26,49.22,49.25,18647.0,40.9361,40.961,40.9278,40.9527,18647.0
2019-11-13 13:15:00,49.25,49.3,49.23,49.3,17666.0,40.9527,40.9943,40.9361,40.9943,17666.0
2019-11-13 13:20:00,49.3,49.3,49.26,49.26,14492.0,40.9943,40.9943,40.961,40.961,14492.0
2019-11-13 13:25:00,49.26,49.27,49.24,49.26,12885.0,40.961,40.9693,40.9444,40.961,12885.0
2019-11-13 13:30:00,49.26,49.26,49.24,49.25,12610.0,40.961,40.961,40.9444,40.9527,12610.0
2019-11-13 13:35:00,49.24,49.26,49.23,49.25,15977.0,40.9444,40.961,40.9361,40.9527,15977.0
2019-11-13 13:40:00,49.25,49.3,49.24,49.3,9064.0,40.9527,40.9943,40.9444,40.9943,9064.0
2019-11-13 13:45:00,49.29,49.3,49.28,49.29,12355.0,40.986,40.9943,40.9777,40.986,12355.0
2019-11-13 13:50:00,49.29,49.34,49.29,49.32,32000.0,40.986,41.0275,40.986,41.0109,32000.0
2019-11-13 13:55:00,49.32,49.35,49.15,49.22,67222.0,41.0109,41.0359,40.8696,40.9278,67222.0
2019-11-13 14:00:00,49.22,49.23,49.15,49.22,67115.0,40.9278,40.9361,40.8696,40.9278,67115.0
2019-11-13 14:05:00,49.23,49.24,49.21,49.22,22121.0,40.9361,40.9444,40.9194,40.9278,22121.0
2019-11-13 14:10:00,49.22,49.23,49.18,49.21,20731.0,40.9278,40.9361,40.8945,40.9194,20731.0
2019-11-13 14:15:00,49.22,49.28,49.2,49.25,17388.0,40.9278,40.9777,40.9111,40.9527,17388.0
2019-11-13 14:20:00,49.25,49.28,49.24,49.25,15177.0,40.9527,40.9777,40.9444,40.9527,15177.0
2019-11-13 14:25:00,49.25,49.26,49.21,49.22,18123.0,40.9527,40.961,40.9194,40.9278,18123.0
2019-11-13 14:30:00,49.23,49.27,49.22,49.26,33374.0,40.9361,40.9693,40.9278,40.961,33374.0
2019-11-13 14:35:00,49.27,49.27,49.24,49.27,17993.0,40.9693,40.9693,40.9444,40.9693,17993.0
2019-11-13 14:40:00,49.27,49.29,49.26,49.27,24205.0,40.9693,40.986,40.961,40.9693,24205.0
2019-11-13 14:45:00,49.27,49.27,49.23,49.25,34526.0,40.9693,40.9693,40.9361,40.9527,34526.0
2019-11-13 14:50:00,49.25,49.27,49.24,49.27,22362.0,40.9527,40.9693,40.9444,40.9693,22362.0
2019-11-13 14:55:00,49.27,49.29,49.25,49.29,26667.0,40.9693,40.986,40.9527,40.986,26667.0
2019-11-13 15:00:00,49.29,49.33,49.28,49.3,25493.0,40.986,41.0192,40.9777,40.9943,25493.0
2019-11-13 15:05:00,49.29,49.31,49.28,49.29,12428.0,40.986,41.0026,40.9777,40.986,12428.0
2019-11-13 15:10:00,49.28,49.3,49.26,49.28,25504.0,40.9777,40.9943,40.961,40.9777,25504.0
2019-11-13 15:15:00,49.29,49.29,49.25,49.27,31788.0,40.986,40.986,40.9527,40.9693,31788.0
2019-11-13 15:20:00,49.28,49.29,49.24,49.26,20988.0,40.9777,40.986,40.9444,40.961,20988.0
2019-11-13 15:25:00,49.27,49.3,49.26,49.28,39178.0,40.9693,40.9943,40.961,40.9777,39178.0
2019-11-13 15:30:00,49.28,49.32,49.27,49.3,32147.0,40.9777,41.0109,40.9693,40.9943,32147.0
2019-11-13 15:35:00,49.3,49.3,49.23,49.24,50572.0,40.9943,40.9943,40.9361,40.9444,50572.0
2019-11-13 15:40:00,49.25,49.29,49.23,49.28,81918.0,40.9527,40.986,40.9361,40.9777,81918.0
2019-11-13 15:45:00,49.29,49.3,49.26,49.28,81248.0,40.986,40.9943,40.961,40.9777,81248.0
2019-11-13 15:50:00,49.27,49.28,49.2,49.2,188614.0,40.9693,40.9777,40.9111,40.9111,188614.0
2019-11-13 15:55:00,49.2,49.29,49.17,49.26,431532.0,40.9111,40.986,40.8862,40.961,431532.0
2019-11-14 09:30:00,49.15,49.32,48.96,49.26,43982.0,40.8696,41.0109,40.7116,40.961,43982.0
2019-11-14 09:35:00,49.26,49.29,49.19,49.25,35628.0,40.961,40.986,40.9028,40.9527,35628.0
2019-11-14 09:40:00,49.28,49.34,49.19,49.26,19685.0,40.9777,41.0275,40.9028,40.961,19685.0
2019-11-14 09:45:00,49.26,49.28,49.23,49.24,17859.0,40.961,40.9777,40.9361,40.9444,17859.0
2019-11-14 09:50:00,49.24,49.3,49.2,49.3,21994.0,40.9444,40.9943,40.9111,40.9943,21994.0
2019-11-14 09:55:00,49.31,49.31,49.23,49.27,38466.0,41.0026,41.0026,40.9361,40.9693,38466.0
2019-11-14 10:00:00,49.27,49.27,49.19,49.23,47662.0,40.9693,40.9693,40.9028,40.9361,47662.0
2019-11-14 10:05:00,49.23,49.26,49.19,49.24,32075.0,40.9361,40.961,40.9028,40.9444,32075.0
2019-11-14 10:10:00,49.23,49.26,49.22,49.23,21382.0,40.9361,40.961,40.9278,40.9361,21382.0
2019-11-14 10:15:00,49.23,49.24,49.18,49.23,26282.0,40.9361,40.9444,40.8945,40.9361,26282.0
2019-11-14 10:20:00,49.23,49.27,49.21,49.23,36696.0,40.9361,40.9693,40.9194,40.9361,36696.0
2019-11-14 10:25:00,49.24,49.26,49.18,49.23,23841.0,40.9444,40.961,40.8945,40.9361,23841.0
2019-11-14 10:30:00,49.23,49.25,49.18,49.25,25952.0,40.9361,40.9527,40.8945,40.9527,25952.0
2019-11-14 10:35:00,49.25,49.28,49.2,49.26,29450.0,40.9527,40.9777,40.9111,40.961,29450.0
2019-11-14 10:40:00,49.27,49.35,49.26,49.32,36478.0,40.9693,41.0359,40.961,41.0109,36478.0
2019-11-14 10:45:00,49.33,49.42,49.33,49.41,42482.0,41.0192,41.0941,41.0192,41.0858,42482.0
2019-11-14 10:50:00,49.41,49.45,49.39,49.41,27585.0,41.0858,41.119,41.0691,41.0858,27585.0
2019-11-14 10:55:00,49.41,49.42,49.25,49.28,55765.0,41.0858,41.0941,40.9527,40.9777,55765.0
2019-11-14 11:00:00,49.27,49.33,49.24,49.33,21130.0,40.9693,41.0192,40.9444,41.0192,21130.0
2019-11-14 11:05:00,49.34,49.42,49.33,49.41,31627.0,41.0275,41.0941,41.0192,41.0858,31627.0
2019-11-14 11:10:00,49.41,49.42,49.35,49.41,18830.0,41.0858,41.0941,41.0359,41.0858,18830.0
2019-11-14 11:15:00,49.4,49.47,49.39,49.45,21868.0,41.0774,41.1356,41.0691,41.119,21868.0
2019-11-14 11:20:00,49.45,49.47,49.43,49.43,20613.0,41.119,41.1356,41.1024,41.1024,20613.0
2019-11-14 11:25:00,49.44,49.45,49.4,49.41,24986.0,41.1107,41.119,41.0774,41.0858,24986.0
2019-11-14 11:30:00,49.41,49.42,49.32,49.33,36739.0,41.0858,41.0941,41.0109,41.0192,36739.0
2019-11-14 11:35:00,49.32,49.33,49.25,49.3,26241.0,41.0109,41.0192,40.9527,40.9943,26241.0
2019-11-14 11:40:00,49.29,49.3,49.22,49.25,28978.0,40.986,40.9943,40.9278,40.9527,28978.0
2019-11-14 11:45:00,49.24,49.26,49.17,49.21,25307.0,40.9444,40.961,40.8862,40.9194,25307.0
2019-11-14 11:50:00,49.22,49.27,49.2,49.27,14838.0,40.9278,40.9693,40.9111,40.9693,14838.0
2019-11-14 11:55:00,49.28,49.31,49.27,49.3,22213.0,40.9777,41.0026,40.9693,40.9943,22213.0
2019-11-14 12:00:00,49.3,49.32,49.26,49.29,17242.0,40.9943,41.0109,40.961,40.986,17242.0
2019-11-14 12:05:00,49.29,49.29,49.26,49.29,10625.0,40.986,40.986,40.961,40.986,10625.0
2019-11-14 12:10:00,49.28,49.29,49.25,49.25,16217.0,40.9777,40.986,40.9527,40.9527,16217.0
2019-11-14 12:15:00,49.26,49.28,49.25,49.25,13290.0,40.961,40.9777,40.9527,40.9527,13290.0
2019-11-14 12:20:00,49.25,49.26,49.22,49.24,10902.0,40.9527,40.961,40.9278,40.9444,10902.0
2019-11-14 12:25:00,49.23,49.27,49.23,49.24,9391.0,40.9361,40.9693,40.9361,40.9444,9391.0
2019-11-14 12:30:00,49.25,49.27,49.23,49.27,15837.0,40.9527,40.9693,40.9361,40.9693,15837.0
2019-11-14 12:35:00,49.28,49.33,49.27,49.32,11964.0,40.9777,41.0192,40.9693,41.0109,11964.0
2019-11-14 12:40:00,49.31,49.33,49.31,49.33,6633.0,41.0026,41.0192,41.0026,41.0192,6633.0
2019-11-14 12:45:00,49.32,49.33,49.24,49.24,12853.0,41.0109,41.0192,40.9444,40.9444,12853.0
2019-11-14 12:50:00,49.25,49.25,49.2,49.2,21156.0,40.9527,40.9527,40.9111,40.9111,21156.0
2019-11-14 12:55:00,49.21,49.26,49.19,49.24,17934.0,40.9194,40.961,40.9028,40.9444,17934.0
2019-11-14 13:00:00,49.23,49.26,49.21,49.23,14351.0,40.9361,40.961,40.9194,40.9361,14351.0
2019-11-14 13:05:00,49.23,49.23,49.21,49.22,14036.0,40.9361,40.9361,40.9194,40.9278,14036.0
2019-11-14 13:10:00,49.23,49.24,49.2,49.21,16268.0,40.9361,40.9444,40.9111,40.9194,16268.0
2019-11-14 13:15:00,49.21,49.23,49.2,49.2,14418.0,40.9194,40.9361,40.9111,40.9111,14418.0
2019-11-14 13:20:00,49.21,49.21,49.15,49.17,19103.0,40.9194,40.9194,40.8696,40.8862,19103.0
2019-11-14 13:25:00,49.17,49.19,49.16,49.17,11918.0,40.8862,40.9028,40.8779,40.8862,11918.0
2019-11-14 13:30:00,49.17,49.18,49.13,49.16,20136.0,40.8862,40.8945,40.8529,40.8779,20136.0
2019-11-14 13:35:00,49.15,49.19,49.14,49.17,15910.0,40.8696,40.9028,40.8612,40.8862,15910.0
2019-11-14 13:40:00,49.18,49.18,49.14,49.18,13908.0,40.8945,40.8945,40.8612,40.8945,13908.0
2019-11-14 13:45:00,49.19,49.26,49.18,49.24,22285.0,40.9028,40.961,40.8945,40.9444,22285.0
2019-11-14 13:50:00,49.24,49.26,49.24,49.26,9778.0,40.9444,40.961,40.9444,40.961,9778.0
2019-11-14 13:55:00,49.26,49.27,49.06,49.19,78523.0,40.961,40.9693,40.7947,40.9028,78523.0
2019-11-14 14:00:00,49.2,49.26,49.19,49.25,20345.0,40.9111,40.961,40.9028,40.9527,20345.0
2019-11-14 14:05:00,49.25,49.27,49.24,49.26,10277.0,40.9527,40.9693,40.9444,40.961,10277.0
2019-11-14 14:10:00,49.25,49.26,49.23,49.24,14348.0,40.9527,40.961,40.9361,40.9444,14348.0
2019-11-14 14:15:00,49.23,49.26,49.23,49.26,11223.0,40.9361,40.961,40.9361,40.961,11223.0
2019-11-14 14:20:00,49.25,49.26,49.23,49.23,13151.0,40.9527,40.961,40.9361,40.9361,13151.0
2019-11-14 14:25:00,49.23,49.24,49.19,49.2,17101.0,40.9361,40.9444,40.9028,40.9111,17101.0
2019-11-14 14:30:00,49.2,49.21,49.18,49.2,14414.0,40.9111,40.9194,40.8945,40.9111,14414.0
2019-11-14 14:35:00,49.21,49.22,49.2,49.2,10082.0,40.9194,40.9278,40.9111,40.9111,10082.0
2019-11-14 14:40:00,49.21,49.22,49.16,49.17,37367.0,40.9194,40.9278,40.8779,40.8862,37367.0
2019-11-14 14:45:00,49.17,49.24,49.17,49.2,14849.0,40.8862,40.9444,40.8862,40.9111,14849.0
2019-11-14 14:50:00,49.21,49.23,49.2,49.21,13237.0,40.9194,40.9361,40.9111,40.9194,13237.0
2019-11-14 14:55:00,49.21,49.23,49.2,49.23,15079.0,40.9194,40.9361,40.9111,40.9361,15079.0
2019-11-14 15:00:00,49.23,49.25,49.22,49.23,16824.0,40.9361,40.9527,40.9278,40.9361,16824.0
2019-11-14 15:05:00,49.23,49.23,49.18,49.18,28432.0,40.9361,40.9361,40.8945,40.8945,28432.0
2019-11-14 15:10:00,49.19,49.2,49.16,49.17,13567.0,40.9028,40.9111,40.8779,40.8862,13567.0
2019-11-14 15:15:00,49.17,49.19,49.14,49.15,24178.0,40.8862,40.9028,40.8612,40.8696,24178.0
2019-11-14 15:20:00,49.16,49.23,49.15,49.21,24639.0,40.8779,40.9361,40.8696,40.9194,24639.0
2019-11-14 15:25:00,49.22,49.23,49.2,49.23,16678.0,40.9278,40.9361,40.9111,40.9361,16678.0
2019-11-14 15:30:00,49.23,49.28,49.21,49.27,36876.0,40.9361,40.9777,40.9194,40.9693,36876.0
2019-11-14 15:35:00,49.27,49.32,49.26,49.27,40541.0,40.9693,41.0109,40.961,40.9693,40541.0
2019-11-14 15:40:00,49.27,49.29,49.26,49.28,37911.0,40.9693,40.986,40.961,40.9777,37911.0
2019-11-14 15:45:00,49.28,49.28,49.24,49.26,39459.0,40.9777,40.9777,40.9444,40.961,39459.0
2019-11-14 15:50:00,49.26,49.32,49.25,49.28,66674.0,40.961,41.0109,40.9527,40.9777,66674.0
2019-11-14 15:55:00,49.28,49.32,49.25,49.31,191260.0,40.9777,41.0109,40.9527,41.0026,191260.0
2019-11-15 09:30:00,49.61,49.73,49.5,49.59,169375.0,41.2521,41.3518,41.1606,41.2354,169375.0
2019-11-15 09:35:00,49.59,49.64,49.53,49.61,27344.0,41.2354,41.277,41.1855,41.2521,27344.0
2019-11-15 09:40:00,49.61,49.69,49.61,49.64,25144.0,41.2521,41.3186,41.2521,41.277,25144.0
2019-11-15 09:45:00,49.64,49.65,49.47,49.47,24608.0,41.277,41.2853,41.1356,41.1356,24608.0
2019-11-15 09:50:00,49.46,49.53,49.46,49.5,20701.0,41.1273,41.1855,41.1273,41.1606,20701.0
2019-11-15 09:55:00,49.51,49.51,49.43,49.43,16369.0,41.1689,41.1689,41.1024,41.1024,16369.0
2019-11-15 10:00:00,49.43,49.43,49.35,49.36,13205.0,41.1024,41.1024,41.0359,41.0442,13205.0
2019-11-15 10:05:00,49.35,49.38,49.34,49.36,20343.0,41.0359,41.0608,41.0275,41.0442,20343.0
2019-11-15 10:10:00,49.36,49.41,49.33,49.41,19302.0,41.0442,41.0858,41.0192,41.0858,19302.0
2019-11-15 10:15:00,49.41,49.46,49.4,49.45,22978.0,41.0858,41.1273,41.0774,41.119,22978.0
2019-11-15 10:20:00,49.46,49.48,49.44,49.44,24225.0,41.1273,41.144,41.1107,41.1107,24225.0
2019-11-15 10:25:00,49.43,49.44,49.35,49.35,26677.0,41.1024,41.1107,41.0359,41.0359,26677.0
2019-11-15 10:30:00,49.35,49.38,49.31,49.33,29642.0,41.0359,41.0608,41.0026,41.0192,29642.0
2019-11-15 10:35:00,49.32,49.36,49.32,49.36,14603.0,41.0109,41.0442,41.0109,41.0442,14603.0
2019-11-15 10:40:00,49.35,49.4,49.35,49.38,20848.0,41.0359,41.0774,41.0359,41.0608,20848.0
2019-11-15 10:45:00,49.39,49.39,49.33,49.35,14556.0,41.0691,41.0691,41.0192,41.0359,14556.0
2019-11-15 10:50:00,49.34,49.37,49.3,49.3,15006.0,41.0275,41.0525,40.9943,40.9943,15006.0
2019-11-15 10:55:00,49.31,49.36,49.29,49.34,14786.0,41.0026,41.0442,40.986,41.0275,14786.0
2019-11-15 11:00:00,49.34,49.43,49.33,49.42,21138.0,41.0275,41.1024,41.0192,41.0941,21138.0
2019-11-15 11:05:00,49.43,49.46,49.39,49.39,17187.0,41.1024,41.1273,41.0691,41.0691,17187.0
2019-11-15 11:10:00,49.4,49.4,49.36,49.36,16650.0,41.0774,41.0774,41.0442,41.0442,16650.0
2019-11-15 11:15:00,49.36,49.39,49.35,49.38,17428.0,41.0442,41.0691,41.0359,41.0608,17428.0
2019-11-15 11:20:00,49.39,49.42,49.38,49.4,23794.0,41.0691,41.0941,41.0608,41.0774,23794.0
2019-11-15 11:25:00,49.4,49.44,49.38,49.44,32766.0,41.0774,41.1107,41.0608,41.1107,32766.0
2019-11-15 11:30:00,49.44,49.52,49.43,49.52,13407.0,41.1107,41.1772,41.1024,41.1772,13407.0
2019-11-15 11:35:00,49.52,49.53,49.46,49.47,13250.0,41.1772,41.1855,41.1273,41.1356,13250.0
2019-11-15 11:40:00,49.47,49.48,49.39,49.39,19405.0,41.1356,41.144,41.0691,41.0691,19405.0
2019-11-15 11:45:00,49.39,49.42,49.37,49.42,15479.0,41.0691,41.0941,41.0525,41.0941,15479.0
2019-11-15 11:50:00,49.41,49.44,49.41,49.44,14666.0,41.0858,41.1107,41.0858,41.1107,14666.0
2019-11-15 11:55:00,49.44,49.44,49.42,49.42,12641.0,41.1107,41.1107,41.0941,41.0941,12641.0
2019-11-15 12:00:00,49.42,49.44,49.41,49.43,14501.0,41.0941,41.1107,41.0858,41.1024,14501.0
2019-11-15 12:05:00,49.43,49.44,49.39,49.39,10520.0,41.1024,41.1107,41.0691,41.0691,10520.0
2019-11-15 12:10:00,49.38,49.38,49.32,49.33,19648.0,41.0608,41.0608,41.0109,41.0192,19648.0
2019-11-15 12:15:00,49.32,49.36,49.31,49.33,28502.0,41.0109,41.0442,41.0026,41.0192,28502.0
2019-11-15 12:20:00,49.33,49.33,49.3,49.31,25352.0,41.0192,41.0192,40.9943,41.0026,25352.0
2019-11-15 12:25:00,49.3,49.31,49.27,49.28,28729.0,40.9943,41.0026,40.9693,40.9777,28729.0
2019-11-15 12:30:00,49.27,49.3,49.24,49.3,33193.0,40.9693,40.9943,40.9444,40.9943,33193.0
2019-11-15 12:35:00,49.3,49.34,49.29,49.3,50309.0,40.9943,41.0275,40.986,40.9943,50309.0
2019-11-15 12:40:00,49.29,49.3,49.27,49.29,20927.0,40.986,40.9943,40.9693,40.986,20927.0
2019-11-15 12:45:00,49.29,49.31,49.27,49.3,25899.0,40.986,41.0026,40.9693,40.9943,25899.0
2019-11-15 12:50:00,49.3,49.34,49.29,49.3,24333.0,40.9943,41.0275,40.986,40.9943,24333.0
2019-11-15 12:55:00,49.3,49.32,49.28,49.28,10496.0,40.9943,41.0109,40.9777,40.9777,10496.0
2019-11-15 13:00:00,49.29,49.31,49.25,49.28,30767.0,40.986,41.0026,40.9527,40.9777,30767.0
2019-11-15 13:05:00,49.27,49.3,49.26,49.3,17654.0,40.9693,40.9943,40.961,40.9943,17654.0
2019-11-15 13:10:00,49.29,49.31,49.28,49.29,20122.0,40.986,41.0026,40.9777,40.986,20122.0
2019-11-15 13:15:00,49.29,49.29,49.26,49.27,22919.0,40.986,40.986,40.961,40.9693,22919.0
2019-11-15 13:20:00,49.27,49.29,49.26,49.27,18235.0,40.9693,40.986,40.961,40.9693,18235.0
2019-11-15 13:25:00,49.27,49.28,49.24,49.26,18407.0,40.9693,40.9777,40.9444,40.961,18407.0
2019-11-15 13:30:00,49.26,49.26,49.24,49.25,14335.0,40.961,40.961,40.9444,40.9527,14335.0
2019-11-15 13:35:00,49.25,49.25,49.22,49.24,39549.0,40.9527,40.9527,40.9278,40.9444,39549.0
2019-11-15 13:40:00,49.24,49.32,49.23,49.32,30120.0,40.9444,41.0109,40.9361,41.0109,30120.0
2019-11-15 13:45:00,49.32,49.33,49.31,49.31,16155.0,41.0109,41.0192,41.0026,41.0026,16155.0
2019-11-15 13:50:00,49.32,49.34,49.3,49.3,11746.0,41.0109,41.0275,40.9943,40.9943,11746.0
2019-11-15 13:55:00,49.3,49.3,49.27,49.3,23002.0,40.9943,40.9943,40.9693,40.9943,23002.0
2019-11-15 14:00:00,49.29,49.31,49.28,49.29,18488.0,40.986,41.0026,40.9777,40.986,18488.0
2019-11-15 14:05:00,49.3,49.31,49.28,49.29,15815.0,40.9943,41.0026,40.9777,40.986,15815.0
2019-11-15 14:10:00,49.3,49.31,49.29,49.3,28374.0,40.9943,41.0026,40.986,40.9943,28374.0
2019-11-15 14:15:00,49.3,49.34,49.3,49.32,18748.0,40.9943,41.0275,40.9943,41.0109,18748.0
2019-11-15 14:20:00,49.31,49.35,49.31,49.34,14725.0,41.0026,41.0359,41.0026,41.0275,14725.0
2019-11-15 14:25:00,49.34,49.35,49.32,49.33,17655.0,41.0275,41.0359,41.0109,41.0192,17655.0
2019-11-15 14:30:00,49.33,49.33,49.3,49.3,18841.0,41.0192,41.0192,40.9943,40.9943,18841.0
2019-11-15 14:35:00,49.3,49.34,49.28,49.33,23754.0,40.9943,41.0275,40.9777,41.0192,23754.0
2019-11-15 14:40:00,49.34,49.35,49.31,49.34,25117.0,41.0275,41.0359,41.0026,41.0275,25117.0
2019-11-15 14:45:00,49.34,49.34,49.29,49.32,24003.0,41.0275,41.0275,40.986,41.0109,24003.0
2019-11-15 14:50:00,49.31,49.33,49.3,49.31,15940.0,41.0026,41.0192,40.9943,41.0026,15940.0
2019-11-15 14:55:00,49.31,49.33,49.3,49.31,20789.0,41.0026,41.0192,40.9943,41.0026,20789.0
2019-11-15 15:00:00,49.31,49.32,49.29,49.3,36296.0,41.0026,41.0109,40.986,40.9943,36296.0
2019-11-15 15:05:00,49.29,49.3,49.27,49.28,22878.0,40.986,40.9943,40.9693,40.9777,22878.0
2019-11-15 15:10:00,49.28,49.29,49.27,49.29,19236.0,40.9777,40.986,40.9693,40.986,19236.0
2019-11-15 15:15:00,49.28,49.29,49.27,49.28,24859.0,40.9777,40.986,40.9693,40.9777,24859.0
2019-11-15 15:20:00,49.28,49.28,49.23,49.24,33315.0,40.9777,40.9777,40.9361,40.9444,33315.0
2019-11-15 15:25:00,49.25,49.29,49.22,49.23,47679.0,40.9527,40.986,40.9278,40.9361,47679.0
2019-11-15 15:30:00,49.23,49.24,49.21,49.23,42891.0,40.9361,40.9444,40.9194,40.9361,42891.0
2019-11-15 15:35:00,49.23,49.24,49.2,49.21,34695.0,40.9361,40.9444,40.9111,40.9194,34695.0
2019-11-15 15:40:00,49.21,49.24,49.17,49.23,80793.0,40.9194,40.9444,40.8862,40.9361,80793.0
2019-11-15 15:45:00,49.23,49.26,49.2,49.22,65222.0,40.9361,40.961,40.9111,40.9278,65222.0
2019-11-15 15:50:00,49.22,49.26,49.18,49.21,123820.0,40.9278,40.961,40.8945,40.9194,123820.0
2019-11-15 15:55:00,49.21,49.28,49.2,49.28,311841.0,40.9194,40.9777,40.9111,40.9777,311841.0
2019-11-18 09:30:00,49.07,49.17,48.93,49.11,87943.0,40.803,40.8862,40.6866,40.8363,87943.0
2019-11-18 09:35:00,49.12,49.16,49.02,49.1,74369.0,40.8446,40.8779,40.7615,40.828,74369.0
2019-11-18 09:40:00,49.09,49.12,48.94,48.96,35236.0,40.8197,40.8446,40.6949,40.7116,35236.0
2019-11-18 09:45:00,48.96,48.96,48.79,48.83,43033.0,40.7116,40.7116,40.5702,40.6035,43033.0
2019-11-18 09:50:00,48.83,48.85,48.76,48.8,57367.0,40.6035,40.6201,40.5453,40.5785,57367.0
2019-11-18 09:55:00,48.8,48.83,48.78,48.83,73136.0,40.5785,40.6035,40.5619,40.6035,73136.0
2019-11-18 10:00:00,48.84,48.95,48.83,48.95,24610.0,40.6118,40.7033,40.6035,40.7033,24610.0
2019-11-18 10:05:00,48.95,49.01,48.94,48.98,22785.0,40.7033,40.7531,40.6949,40.7282,22785.0
2019-11-18 10:10:00,48.97,48.99,48.96,48.97,20137.0,40.7199,40.7365,40.7116,40.7199,20137.0
2019-11-18 10:15:00,48.97,48.97,48.87,48.9,23705.0,40.7199,40.7199,40.6367,40.6617,23705.0
2019-11-18 10:20:00,48.9,48.94,48.89,48.94,24753.0,40.6617,40.6949,40.6534,40.6949,24753.0
2019-11-18 10:25:00,48.94,48.94,48.88,48.89,26206.0,40.6949,40.6949,40.645,40.6534,26206.0
2019-11-18 10:30:00,48.89,48.9,48.86,48.88,32370.0,40.6534,40.6617,40.6284,40.645,32370.0
2019-11-18 10:35:00,48.89,48.89,48.85,48.85,33249.0,40.6534,40.6534,40.6201,40.6201,33249.0
2019-11-18 10:40:00,48.85,48.86,48.82,48.86,30918.0,40.6201,40.6284,40.5952,40.6284,30918.0
2019-11-18 10:45:00,48.86,48.9,48.84,48.88,84610.0,40.6284,40.6617,40.6118,40.645,84610.0
2019-11-18 10:50:00,48.88,48.89,48.81,48.82,28525.0,40.645,40.6534,40.5868,40.5952,28525.0
2019-11-18 10:55:00,48.83,48.85,48.81,48.83,30692.0,40.6035,40.6201,40.5868,40.6035,30692.0
2019-11-18 11:00:00,48.83,48.92,48.83,48.91,21342.0,40.6035,40.6783,40.6035,40.67,21342.0
2019-11-18 11:05:00,48.9,48.94,48.89,48.94,17047.0,40.6617,40.6949,40.6534,40.6949,17047.0
2019-11-18 11:10:00,48.94,49.0,48.93,48.96,32373.0,40.6949,40.7448,40.6866,40.7116,32373.0
2019-11-18 11:15:00,48.97,48.99,48.94,48.96,24314.0,40.7199,40.7365,40.6949,40.7116,24314.0
2019-11-18 11:20:00,48.97,49.0,48.95,49.0,28597.0,40.7199,40.7448,40.7033,40.7448,28597.0
2019-11-18 11:25:00,48.99,49.0,48.95,48.97,18213.0,40.7365,40.7448,40.7033,40.7199,18213.0
2019-11-18 11:30:00,48.97,49.05,48.97,49.05,21661.0,40.7199,40.7864,40.7199,40.7864,21661.0
2019-11-18 11:35:00,49.05,49.05,48.98,49.0,60739.0,40.7864,40.7864,40.7282,40.7448,60739.0
2019-11-18 11:40:00,49.0,49.02,48.96,48.96,43584.0,40.7448,40.7615,40.7116,40.7116,43584.0
2019-11-18 11:45:00,48.96,49.02,48.96,49.0,36132.0,40.7116,40.7615,40.7116,40.7448,36132.0
2019-11-18 11:50:00,49.0,49.01,48.98,48.99,14744.0,40.7448,40.7531,40.7282,40.7365,14744.0
2019-11-18 11:55:00,48.99,49.01,48.98,49.01,32525.0,40.7365,40.7531,40.7282,40.7531,32525.0
2019-11-18 12:00:00,49.01,49.01,48.97,48.98,13424.0,40.7531,40.7531,40.7199,40.7282,13424.0
2019-11-18 12:05:00,48.98,49.01,48.95,49.0,27548.0,40.7282,40.7531,40.7033,40.7448,27548.0
2019-11-18 12:10:00,48.99,48.99,48.94,48.97,14924.0,40.7365,40.7365,40.6949,40.7199,14924.0
2019-11-18 12:15:00,48.97,48.99,48.96,48.97,14674.0,40.7199,40.7365,40.7116,40.7199,14674.0
2019-11-18 12:20:00,48.97,49.01,48.97,49.01,13582.0,40.7199,40.7531,40.7199,40.7531,13582.0
2019-11-18 12:25:00,49.0,49.06,49.0,49.01,22417.0,40.7448,40.7947,40.7448,40.7531,22417.0
2019-11-18 12:30:00,49.01,49.03,49.0,49.02,11015.0,40.7531,40.7698,40.7448,40.7615,11015.0
2019-11-18 12:35:00,49.02,49.03,49.01,49.02,8547.0,40.7615,40.7698,40.7531,40.7615,8547.0
2019-11-18 12:40:00,49.02,49.03,49.01,49.01,4551.0,40.7615,40.7698,40.7531,40.7531,4551.0
2019-11-18 12:45:00,49.02,49.06,49.0,49.06,34079.0,40.7615,40.7947,40.7448,40.7947,34079.0
2019-11-18 12:50:00,49.05,49.08,49.05,49.07,17603.0,40.7864,40.8113,40.7864,40.803,17603.0
2019-11-18 12:55:00,49.07,49.11,49.05,49.1,24437.0,40.803,40.8363,40.7864,40.828,24437.0
2019-11-18 13:00:00,49.11,49.12,49.09,49.09,19048.0,40.8363,40.8446,40.8197,40.8197,19048.0
2019-11-18 13:05:00,49.09,49.12,49.09,49.11,11040.0,40.8197,40.8446,40.8197,40.8363,11040.0
2019-11-18 13:10:00,49.1,49.11,49.08,49.11,15567.0,40.828,40.8363,40.8113,40.8363,15567.0
2019-11-18 13:15:00,49.1,49.11,49.09,49.1,14092.0,40.828,40.8363,40.8197,40.828,14092.0
2019-11-18 13:20:00,49.1,49.13,49.09,49.1,17134.0,40.828,40.8529,40.8197,40.828,17134.0
2019-11-18 13:25:00,49.1,49.12,49.08,49.09,19181.0,40.828,40.8446,40.8113,40.8197,19181.0
2019-11-18 13:30:00,49.09,49.11,49.08,49.09,14357.0,40.8197,40.8363,40.8113,40.8197,14357.0
2019-11-18 13:35:00,49.09,49.11,49.06,49.08,21371.0,40.8197,40.8363,40.7947,40.8113,21371.0
2019-11-18 13:40:00,49.07,49.11,49.06,49.08,17724.0,40.803,40.8363,40.7947,40.8113,17724.0
2019-11-18 13:45:00,49.09,49.09,49.07,49.07,13710.0,40.8197,40.8197,40.803,40.803,13710.0
2019-11-18 13:50:00,49.07,49.12,49.07,49.11,17451.0,40.803,40.8446,40.803,40.8363,17451.0
2019-11-18 13:55:00,49.11,49.12,49.07,49.08,24506.0,40.8363,40.8446,40.803,40.8113,24506.0
2019-11-18 14:00:00,49.09,49.1,49.06,49.08,17408.0,40.8197,40.828,40.7947,40.8113,17408.0
2019-11-18 14:05:00,49.08,49.12,49.05,49.12,31237.0,40.8113,40.8446,40.7864,40.8446,31237.0
2019-11-18 14:10:00,49.12,49.16,49.11,49.15,25694.0,40.8446,40.8779,40.8363,40.8696,25694.0
2019-11-18 14:15:00,49.15,49.19,49.14,49.17,24048.0,40.8696,40.9028,40.8612,40.8862,24048.0
2019-11-18 14:20:00,49.16,49.17,49.13,49.15,29188.0,40.8779,40.8862,40.8529,40.8696,29188.0
2019-11-18 14:25:00,49.15,49.18,49.09,49.09,25386.0,40.8696,40.8945,40.8197,40.8197,25386.0
2019-11-18 14:30:00,49.09,49.12,49.08,49.1,15240.0,40.8197,40.8446,40.8113,40.828,15240.0
2019-11-18 14:35:00,49.11,49.15,49.1,49.14,21679.0,40.8363,40.8696,40.828,40.8612,21679.0
2019-11-18 14:40:00,49.14,49.16,49.1,49.12,42274.0,40.8612,40.8779,40.828,40.8446,42274.0
2019-11-18 14:45:00,49.12,49.12,49.09,49.1,16716.0,40.8446,40.8446,40.8197,40.828,16716.0
2019-11-18 14:50:00,49.1,49.12,49.07,49.07,13904.0,40.828,40.8446,40.803,40.803,13904.0
2019-11-18 14:55:00,49.07,49.1,49.06,49.08,16279.0,40.803,40.828,40.7947,40.8113,16279.0
2019-11-18 15:00:00,49.08,49.09,49.06,49.09,21063.0,40.8113,40.8197,40.7947,40.8197,21063.0
2019-11-18 15:05:00,49.09,49.1,49.08,49.08,29823.0,40.8197,40.828,40.8113,40.8113,29823.0
2019-11-18 15:10:00,49.09,49.12,49.07,49.09,31316.0,40.8197,40.8446,40.803,40.8197,31316.0
2019-11-18 15:15:00,49.1,49.1,49.05,49.09,22513.0,40.828,40.828,40.7864,40.8197,22513.0
2019-11-18 15:20:00,49.09,49.12,49.07,49.11,23635.0,40.8197,40.8446,40.803,40.8363,23635.0
2019-11-18 15:25:00,49.11,49.12,49.07,49.08,22225.0,40.8363,40.8446,40.803,40.8113,22225.0
2019-11-18 15:30:00,49.08,49.09,49.06,49.07,55166.0,40.8113,40.8197,40.7947,40.803,55166.0
2019-11-18 15:35:00,49.08,49.09,49.05,49.08,55004.0,40.8113,40.8197,40.7864,40.8113,55004.0
2019-11-18 15:40:00,49.08,49.09,49.07,49.08,31629.0,40.8113,40.8197,40.803,40.8113,31629.0
2019-11-18 15:45:00,49.09,49.1,49.07,49.09,36260.0,40.8197,40.828,40.803,40.8197,36260.0
2019-11-18 15:50:00,49.09,49.1,49.04,49.08,81506.0,40.8197,40.828,40.7781,40.8113,81506.0
2019-11-18 15:55:00,49.07,49.13,49.03,49.11,208853.0,40.803,40.8529,40.7698,40.8363,208853.0
2019-11-19 09:30:00,49.27,49.42,49.14,49.4,63166.0,40.9693,41.0941,40.8612,41.0774,63166.0
2019-11-19 09:35:00,49.39,49.47,49.37,49.46,31664.0,41.0691,41.1356,41.0525,41.1273,31664.0
2019-11-19 09:40:00,49.46,49.5,49.4,49.46,53315.0,41.1273,41.1606,41.0774,41.1273,53315.0
2019-11-19 09:45:00,49.45,49.51,49.42,49.45,32035.0,41.119,41.1689,41.0941,41.119,32035.0
2019-11-19 09:50:00,49.44,49.54,49.39,49.51,31252.0,41.1107,41.1939,41.0691,41.1689,31252.0
2019-11-19 09:55:00,49.52,49.53,49.46,49.46,17627.0,41.1772,41.1855,41.1273,41.1273,17627.0
2019-11-19 10:00:00,49.45,49.47,49.41,49.42,54841.0,41.119,41.1356,41.0858,41.0941,54841.0
2019-11-19 10:05:00,49.43,49.54,49.42,49.52,34097.0,41.1024,41.1939,41.0941,41.1772,34097.0
2019-11-19 10:10:00,49.52,49.53,49.44,49.44,27264.0,41.1772,41.1855,41.1107,41.1107,27264.0
2019-11-19 10:15:00,49.44,49.51,49.41,49.47,13025.0,41.1107,41.1689,41.0858,41.1356,13025.0
2019-11-19 10:20:00,49.48,49.51,49.41,49.41,58549.0,41.144,41.1689,41.0858,41.0858,58549.0
2019-11-19 10:25:00,49.41,49.42,49.34,49.38,9462.0,41.0858,41.0941,41.0275,41.0608,9462.0
2019-11-19 10:30:00,49.39,49.4,49.33,49.39,12817.0,41.0691,41.0774,41.0192,41.0691,12817.0
2019-11-19 10:35:00,49.38,49.38,49.33,49.36,16802.0,41.0608,41.0608,41.0192,41.0442,16802.0
2019-11-19 10:40:00,49.35,49.37,49.31,49.33,22509.0,41.0359,41.0525,41.0026,41.0192,22509.0
2019-11-19 10:45:00,49.33,49.34,49.22,49.23,22701.0,41.0192,41.0275,40.9278,40.9361,22701.0
2019-11-19 10:50:00,49.23,49.23,49.16,49.2,20368.0,40.9361,40.9361,40.8779,40.9111,20368.0
2019-11-19 10:55:00,49.19,49.25,49.18,49.22,18532.0,40.9028,40.9527,40.8945,40.9278,18532.0
2019-11-19 11:00:00,49.23,49.26,49.2,49.22,35784.0,40.9361,40.961,40.9111,40.9278,35784.0
2019-11-19 11:05:00,49.22,49.23,49.2,49.22,18941.0,40.9278,40.9361,40.9111,40.9278,18941.0
2019-11-19 11:10:00,49.22,49.23,49.2,49.21,31430.0,40.9278,40.9361,40.9111,40.9194,31430.0
2019-11-19 11:15:00,49.21,49.21,49.15,49.17,23686.0,40.9194,40.9194,40.8696,40.8862,23686.0
2019-11-19 11:20:00,49.17,49.23,49.17,49.23,20268.0,40.8862,40.9361,40.8862,40.9361,20268.0
2019-11-19 11:25:00,49.22,49.25,49.2,49.23,12868.0,40.9278,40.9527,40.9111,40.9361,12868.0
2019-11-19 11:30:00,49.22,49.3,49.21,49.28,19148.0,40.9278,40.9943,40.9194,40.9777,19148.0
2019-11-19 11:35:00,49.28,49.39,49.25,49.36,46599.0,40.9777,41.0691,40.9527,41.0442,46599.0
2019-11-19 11:40:00,49.36,49.36,49.26,49.27,20299.0,41.0442,41.0442,40.961,40.9693,20299.0
2019-11-19 11:45:00,49.27,49.28,49.24,49.26,22131.0,40.9693,40.9777,40.9444,40.961,22131.0
2019-11-19 11:50:00,49.26,49.29,49.26,49.29,18821.0,40.961,40.986,40.961,40.986,18821.0
2019-11-19 11:55:00,49.28,49.33,49.24,49.33,32322.0,40.9777,41.0192,40.9444,41.0192,32322.0
2019-11-19 12:00:00,49.32,49.32,49.27,49.29,21651.0,41.0109,41.0109,40.9693,40.986,21651.0
2019-11-19 12:05:00,49.29,49.29,49.24,49.27,28421.0,40.986,40.986,40.9444,40.9693,28421.0
2019-11-19 12:10:00,49.27,49.3,49.26,49.28,14795.0,40.9693,40.9943,40.961,40.9777,14795.0
2019-11-19 12:15:00,49.28,49.32,49.27,49.32,12684.0,40.9777,41.0109,40.9693,41.0109,12684.0
2019-11-19 12:20:00,49.32,49.34,49.3,49.33,12034.0,41.0109,41.0275,40.9943,41.0192,12034.0
2019-11-19 12:25:00,49.33,49.34,49.31,49.32,38527.0,41.0192,41.0275,41.0026,41.0109,38527.0
2019-11-19 12:30:00,49.31,49.31,49.28,49.29,12768.0,41.0026,41.0026,40.9777,40.986,12768.0
2019-11-19 12:35:00,49.29,49.31,49.27,49.3,31221.0,40.986,41.0026,40.9693,40.9943,31221.0
2019-11-19 12:40:00,49.29,49.3,49.25,49.26,25904.0,40.986,40.9943,40.9527,40.961,25904.0
2019-11-19 12:45:00,49.25,49.31,49.24,49.31,12298.0,40.9527,41.0026,40.9444,41.0026,12298.0
2019-11-19 12:50:00,49.31,49.35,49.3,49.34,12108.0,41.0026,41.0359,40.9943,41.0275,12108.0
2019-11-19 12:55:00,49.33,49.36,49.33,49.34,10584.0,41.0192,41.0442,41.0192,41.0275,10584.0
2019-11-19 13:00:00,49.34,49.34,49.29,49.3,38096.0,41.0275,41.0275,40.986,40.9943,38096.0
2019-11-19 13:05:00,49.3,49.36,49.29,49.36,20784.0,40.9943,41.0442,40.986,41.0442,20784.0
2019-11-19 13:10:00,49.36,49.37,49.34,49.36,13366.0,41.0442,41.0525,41.0275,41.0442,13366.0
2019-11-19 13:15:00,49.35,49.36,49.33,49.34,10744.0,41.0359,41.0442,41.0192,41.0275,10744.0
2019-11-19 13:20:00,49.33,49.36,49.33,49.35,17406.0,41.0192,41.0442,41.0192,41.0359,17406.0
2019-11-19 13:25:00,49.34,49.38,49.33,49.36,13629.0,41.0275,41.0608,41.0192,41.0442,13629.0
2019-11-19 13:30:00,49.36,49.38,49.35,49.38,42736.0,41.0442,41.0608,41.0359,41.0608,42736.0
2019-11-19 13:35:00,49.38,49.38,49.35,49.37,18737.0,41.0608,41.0608,41.0359,41.0525,18737.0
2019-11-19 13:40:00,49.37,49.39,49.36,49.37,48816.0,41.0525,41.0691,41.0442,41.0525,48816.0
2019-11-19 13:45:00,49.38,49.43,49.37,49.41,27377.0,41.0608,41.1024,41.0525,41.0858,27377.0
2019-11-19 13:50:00,49.41,49.42,49.39,49.39,15092.0,41.0858,41.0941,41.0691,41.0691,15092.0
2019-11-19 13:55:00,49.39,49.39,49.34,49.34,10320.0,41.0691,41.0691,41.0275,41.0275,10320.0
2019-11-19 14:00:00,49.35,49.37,49.34,49.37,18471.0,41.0359,41.0525,41.0275,41.0525,18471.0
2019-11-19 14:05:00,49.36,49.38,49.33,49.34,14040.0,41.0442,41.0608,41.0192,41.0275,14040.0
2019-11-19 14:10:00,49.35,49.36,49.31,49.32,10055.0,41.0359,41.0442,41.0026,41.0109,10055.0
2019-11-19 14:15:00,49.33,49.33,49.3,49.32,8591.0,41.0192,41.0192,40.9943,41.0109,8591.0
2019-11-19 14:20:00,49.31,49.34,49.31,49.34,13839.0,41.0026,41.0275,41.0026,41.0275,13839.0
2019-11-19 14:25:00,49.34,49.34,49.3,49.31,11536.0,41.0275,41.0275,40.9943,41.0026,11536.0
2019-11-19 14:30:00,49.31,49.32,49.27,49.31,12296.0,41.0026,41.0109,40.9693,41.0026,12296.0
2019-11-19 14:35:00,49.3,49.31,49.29,49.3,8359.0,40.9943,41.0026,40.986,40.9943,8359.0
2019-11-19 14:40:00,49.29,49.32,49.29,49.31,10294.0,40.986,41.0109,40.986,41.0026,10294.0
2019-11-19 14:45:00,49.32,49.34,49.32,49.32,18396.0,41.0109,41.0275,41.0109,41.0109,18396.0
2019-11-19 14:50:00,49.32,49.32,49.24,49.24,16031.0,41.0109,41.0109,40.9444,40.9444,16031.0
2019-11-19 14:55:00,49.24,49.26,49.22,49.25,18350.0,40.9444,40.961,40.9278,40.9527,18350.0
2019-11-19 15:00:00,49.24,49.27,49.24,49.27,27819.0,40.9444,40.9693,40.9444,40.9693,27819.0
2019-11-19 15:05:00,49.27,49.27,49.23,49.23,14278.0,40.9693,40.9693,40.9361,40.9361,14278.0
2019-11-19 15:10:00,49.24,49.29,49.23,49.28,17293.0,40.9444,40.986,40.9361,40.9777,17293.0
2019-11-19 15:15:00,49.28,49.28,49.23,49.24,28972.0,40.9777,40.9777,40.9361,40.9444,28972.0
2019-11-19 15:20:00,49.24,49.26,49.22,49.22,16877.0,40.9444,40.961,40.9278,40.9278,16877.0
2019-11-19 15:25:00,49.22,49.22,49.19,49.2,22309.0,40.9278,40.9278,40.9028,40.9111,22309.0
2019-11-19 15:30:00,49.2,49.24,49.19,49.23,22954.0,40.9111,40.9444,40.9028,40.9361,22954.0
2019-11-19 15:35:00,49.24,49.28,49.23,49.28,28632.0,40.9444,40.9777,40.9361,40.9777,28632.0
2019-11-19 15:40:00,49.28,49.29,49.22,49.23,34445.0,40.9777,40.986,40.9278,40.9361,34445.0
2019-11-19 15:45:00,49.22,49.23,49.19,49.21,32205.0,40.9278,40.9361,40.9028,40.9194,32205.0
2019-11-19 15:50:00,49.21,49.21,49.15,49.16,46314.0,40.9194,40.9194,40.8696,40.8779,46314.0
2019-11-19 15:55:00,49.17,49.19,49.11,49.15,104525.0,40.8862,40.9028,40.8363,40.8696,104525.0
2019-11-20 09:30:00,48.94,48.95,48.75,48.9,77925.0,40.6949,40.7033,40.5369,40.6617,77925.0
2019-11-20 09:35:00,48.9,48.91,48.83,48.85,34644.0,40.6617,40.67,40.6035,40.6201,34644.0
2019-11-20 09:40:00,48.84,48.85,48.71,48.73,50244.0,40.6118,40.6201,40.5037,40.5203,50244.0
2019-11-20 09:45:00,48.72,48.74,48.51,48.59,45247.0,40.512,40.5286,40.3374,40.4039,45247.0
2019-11-20 09:50:00,48.6,48.64,48.55,48.56,32261.0,40.4122,40.4455,40.3706,40.379,32261.0
2019-11-20 09:55:00,48.55,48.57,48.45,48.45,31969.0,40.3706,40.3873,40.2875,40.2875,31969.0
2019-11-20 10:00:00,48.46,48.58,48.45,48.58,31877.0,40.2958,40.3956,40.2875,40.3956,31877.0
2019-11-20 10:05:00,48.58,48.62,48.55,48.56,39553.0,40.3956,40.4288,40.3706,40.379,39553.0
2019-11-20 10:10:00,48.55,48.56,48.52,48.52,27425.0,40.3706,40.379,40.3457,40.3457,27425.0
2019-11-20 10:15:00,48.51,48.53,48.41,48.44,36405.0,40.3374,40.354,40.2542,40.2792,36405.0
2019-11-20 10:20:00,48.43,48.43,48.34,48.34,24129.0,40.2709,40.2709,40.196,40.196,24129.0
2019-11-20 10:25:00,48.34,48.44,48.34,48.4,30755.0,40.196,40.2792,40.196,40.2459,30755.0
2019-11-20 10:30:00,48.4,48.48,48.39,48.48,31242.0,40.2459,40.3124,40.2376,40.3124,31242.0
2019-11-20 10:35:00,48.48,48.54,48.47,48.51,30113.0,40.3124,40.3623,40.3041,40.3374,30113.0
2019-11-20 10:40:00,48.52,48.52,48.44,48.48,22293.0,40.3457,40.3457,40.2792,40.3124,22293.0
2019-11-20 10:45:00,48.49,48.55,48.48,48.53,32019.0,40.3207,40.3706,40.3124,40.354,32019.0
2019-11-20 10:50:00,48.53,48.64,48.52,48.63,17033.0,40.354,40.4455,40.3457,40.4372,17033.0
2019-11-20 10:55:00,48.64,48.67,48.6,48.61,25310.0,40.4455,40.4704,40.4122,40.4205,25310.0
2019-11-20 11:00:00,48.61,48.62,48.57,48.61,46055.0,40.4205,40.4288,40.3873,40.4205,46055.0
2019-11-20 11:05:00,48.61,48.73,48.6,48.72,48146.0,40.4205,40.5203,40.4122,40.512,48146.0
2019-11-20 11:10:00,48.72,48.73,48.65,48.66,18479.0,40.512,40.5203,40.4538,40.4621,18479.0
2019-11-20 11:15:00,48.67,48.76,48.66,48.75,17530.0,40.4704,40.5453,40.4621,40.5369,17530.0
2019-11-20 11:20:00,48.75,48.83,48.74,48.83,13425.0,40.5369,40.6035,40.5286,40.6035,13425.0
2019-11-20 11:25:00,48.83,48.84,48.79,48.79,16485.0,40.6035,40.6118,40.5702,40.5702,16485.0
2019-11-20 11:30:00,48.79,48.79,48.73,48.79,24794.0,40.5702,40.5702,40.5203,40.5702,24794.0
2019-11-20 11:35:00,48.79,48.84,48.76,48.83,25385.0,40.5702,40.6118,40.5453,40.6035,25385.0
2019-11-20 11:40:00,48.83,48.83,48.77,48.8,10360.0,40.6035,40.6035,40.5536,40.5785,10360.0
2019-11-20 11:45:00,48.8,48.86,48.8,48.86,20415.0,40.5785,40.6284,40.5785,40.6284,20415.0
2019-11-20 11:50:00,48.86,48.9,48.85,48.88,13091.0,40.6284,40.6617,40.6201,40.645,13091.0
2019-11-20 11:55:00,48.89,48.93,48.85,48.86,16953.0,40.6534,40.6866,40.6201,40.6284,16953.0
2019-11-20 12:00:00,48.86,48.87,48.79,48.83,14139.0,40.6284,40.6367,40.5702,40.6035,14139.0
2019-11-20 12:05:00,48.83,48.87,48.83,48.87,12149.0,40.6035,40.6367,40.6035,40.6367,12149.0
2019-11-20 12:10:00,48.87,48.9,48.86,48.88,30529.0,40.6367,40.6617,40.6284,40.645,30529.0
2019-11-20 12:15:00,48.87,48.94,48.87,48.93,57534.0,40.6367,40.6949,40.6367,40.6866,57534.0
2019-11-20 12:20:00,48.93,49.01,48.92,48.98,43196.0,40.6866,40.7531,40.6783,40.7282,43196.0
2019-11-20 12:25:00,48.98,48.99,48.92,48.93,21457.0,40.7282,40.7365,40.6783,40.6866,21457.0
2019-11-20 12:30:00,48.93,48.95,48.92,48.95,9547.0,40.6866,40.7033,40.6783,40.7033,9547.0
2019-11-20 12:35:00,48.96,49.0,48.95,48.99,34406.0,40.7116,40.7448,40.7033,40.7365,34406.0
2019-11-20 12:40:00,49.0,49.0,48.97,48.97,21229.0,40.7448,40.7448,40.7199,40.7199,21229.0
2019-11-20 12:45:00,48.97,48.97,48.95,48.96,9376.0,40.7199,40.7199,40.7033,40.7116,9376.0
2019-11-20 12:50:00,48.96,48.99,48.87,48.91,31310.0,40.7116,40.7365,40.6367,40.67,31310.0
2019-11-20 12:55:00,48.9,48.91,48.66,48.8,79483.0,40.6617,40.67,40.4621,40.5785,79483.0
2019-11-20 13:00:00,48.79,48.8,48.74,48.75,16986.0,40.5702,40.5785,40.5286,40.5369,16986.0
2019-11-20 13:05:00,48.74,48.74,48.64,48.65,46489.0,40.5286,40.5286,40.4455,40.4538,46489.0
2019-11-20 13:10:00,48.64,48.65,48.57,48.57,25510.0,40.4455,40.4538,40.3873,40.3873,25510.0
2019-11-20 13:15:00,48.57,48.58,48.52,48.53,21527.0,40.3873,40.3956,40.3457,40.354,21527.0
2019-11-20 13:20:00,48.53,48.58,48.52,48.56,18889.0,40.354,40.3956,40.3457,40.379,18889.0
2019-11-20 13:25:00,48.56,48.63,48.56,48.56,28056.0,40.379,40.4372,40.379,40.379,28056.0
2019-11-20 13:30:00,48.56,48.56,48.51,48.54,26399.0,40.379,40.379,40.3374,40.3623,26399.0
2019-11-20 13:35:00,48.55,48.58,48.52,48.52,28374.0,40.3706,40.3956,40.3457,40.3457,28374.0
2019-11-20 13:40:00,48.52,48.58,48.51,48.55,24089.0,40.3457,40.3956,40.3374,40.3706,24089.0
2019-11-20 13:45:00,48.55,48.6,48.55,48.6,29574.0,40.3706,40.4122,40.3706,40.4122,29574.0
2019-11-20 13:50:00,48.6,48.71,48.59,48.67,50869.0,40.4122,40.5037,40.4039,40.4704,50869.0
2019-11-20 13:55:00,48.67,48.7,48.64,48.68,13845.0,40.4704,40.4954,40.4455,40.4787,13845.0
2019-11-20 14:00:00,48.68,48.72,48.66,48.67,15055.0,40.4787,40.512,40.4621,40.4704,15055.0
2019-11-20 14:05:00,48.67,48.71,48.64,48.68,17290.0,40.4704,40.5037,40.4455,40.4787,17290.0
2019-11-20 14:10:00,48.68,48.75,48.67,48.71,17486.0,40.4787,40.5369,40.4704,40.5037,17486.0
2019-11-20 14:15:00,48.71,48.78,48.69,48.78,21491.0,40.5037,40.5619,40.4871,40.5619,21491.0
2019-11-20 14:20:00,48.79,48.81,48.77,48.77,12368.0,40.5702,40.5868,40.5536,40.5536,12368.0
2019-11-20 14:25:00,48.77,48.83,48.77,48.82,13398.0,40.5536,40.6035,40.5536,40.5952,13398.0
2019-11-20 14:30:00,48.82,48.84,48.8,48.81,13279.0,40.5952,40.6118,40.5785,40.5868,13279.0
2019-11-20 14:35:00,48.82,48.82,48.79,48.82,18622.0,40.5952,40.5952,40.5702,40.5952,18622.0
2019-11-20 14:40:00,48.82,48.85,48.81,48.85,33925.0,40.5952,40.6201,40.5868,40.6201,33925.0
2019-11-20 14:45:00,48.86,48.88,48.8,48.82,21498.0,40.6284,40.645,40.5785,40.5952,21498.0
2019-11-20 14:50:00,48.81,48.85,48.81,48.84,15601.0,40.5868,40.6201,40.5868,40.6118,15601.0
2019-11-20 14:55:00,48.84,48.86,48.82,48.83,18254.0,40.6118,40.6284,40.5952,40.6035,18254.0
2019-11-20 15:00:00,48.82,48.85,48.82,48.83,19018.0,40.5952,40.6201,40.5952,40.6035,19018.0
2019-11-20 15:05:00,48.83,48.93,48.83,48.93,17200.0,40.6035,40.6866,40.6035,40.6866,17200.0
2019-11-20 15:10:00,48.93,49.0,48.92,48.98,33291.0,40.6866,40.7448,40.6783,40.7282,33291.0
2019-11-20 15:15:00,48.98,48.98,48.91,48.91,34279.0,40.7282,40.7282,40.67,40.67,34279.0
2019-11-20 15:20:00,48.91,48.99,48.9,48.98,36062.0,40.67,40.7365,40.6617,40.7282,36062.0
2019-11-20 15:25:00,48.98,48.98,48.93,48.94,25416.0,40.7282,40.7282,40.6866,40.6949,25416.0
2019-11-20 15:30:00,48.93,48.93,48.88,48.9,32623.0,40.6866,40.6866,40.645,40.6617,32623.0
2019-11-20 15:35:00,48.9,48.92,48.89,48.91,45245.0,40.6617,40.6783,40.6534,40.67,45245.0
2019-11-20 15:40:00,48.91,48.98,48.91,48.98,48894.0,40.67,40.7282,40.67,40.7282,48894.0
2019-11-20 15:45:00,48.98,49.01,48.95,48.96,63085.0,40.7282,40.7531,40.7033,40.7116,63085.0
2019-11-20 15:50:00,48.96,48.97,48.9,48.94,91287.0,40.7116,40.7199,40.6617,40.6949,91287.0
2019-11-20 15:55:00,48.94,49.0,48.91,48.94,273197.0,40.6949,40.7448,40.67,40.6949,273197.0
2019-11-21 09:30:00,49.13,49.13,48.86,48.86,56502.0,40.8529,40.8529,40.6284,40.6284,56502.0
2019-11-21 09:35:00,48.86,48.91,48.79,48.79,54963.0,40.6284,40.67,40.5702,40.5702,54963.0
2019-11-21 09:40:00,48.79,48.85,48.77,48.78,51494.0,40.5702,40.6201,40.5536,40.5619,51494.0
2019-11-21 09:45:00,48.78,48.95,48.77,48.94,43714.0,40.5619,40.7033,40.5536,40.6949,43714.0
2019-11-21 09:50:00,48.94,48.99,48.91,48.91,27698.0,40.6949,40.7365,40.67,40.67,27698.0
2019-11-21 09:55:00,48.92,49.0,48.92,49.0,23701.0,40.6783,40.7448,40.6783,40.7448,23701.0
2019-11-21 10:00:00,48.99,49.01,48.89,48.9,30977.0,40.7365,40.7531,40.6534,40.6617,30977.0
2019-11-21 10:05:00,48.9,48.96,48.86,48.91,25060.0,40.6617,40.7116,40.6284,40.67,25060.0
2019-11-21 10:10:00,48.9,48.91,48.78,48.78,27523.0,40.6617,40.67,40.5619,40.5619,27523.0
2019-11-21 10:15:00,48.78,48.81,48.64,48.64,36456.0,40.5619,40.5868,40.4455,40.4455,36456.0
2019-11-21 10:20:00,48.64,48.7,48.63,48.68,26712.0,40.4455,40.4954,40.4372,40.4787,26712.0
2019-11-21 10:25:00,48.67,48.75,48.66,48.74,18311.0,40.4704,40.5369,40.4621,40.5286,18311.0
2019-11-21 10:30:00,48.72,48.77,48.67,48.71,17543.0,40.512,40.5536,40.4704,40.5037,17543.0
2019-11-21 10:35:00,48.71,48.78,48.69,48.78,23096.0,40.5037,40.5619,40.4871,40.5619,23096.0
2019-11-21 10:40:00,48.78,48.81,48.75,48.81,21613.0,40.5619,40.5868,40.5369,40.5868,21613.0
2019-11-21 10:45:00,48.79,48.8,48.73,48.73,18314.0,40.5702,40.5785,40.5203,40.5203,18314.0
2019-11-21 10:50:00,48.73,48.73,48.61,48.63,26871.0,40.5203,40.5203,40.4205,40.4372,26871.0
2019-11-21 10:55:00,48.63,48.71,48.59,48.71,44163.0,40.4372,40.5037,40.4039,40.5037,44163.0
2019-11-21 11:00:00,48.71,48.77,48.67,48.72,29159.0,40.5037,40.5536,40.4704,40.512,29159.0
2019-11-21 11:05:00,48.71,48.73,48.68,48.7,23693.0,40.5037,40.5203,40.4787,40.4954,23693.0
2019-11-21 11:10:00,48.69,48.7,48.65,48.65,36824.0,40.4871,40.4954,40.4538,40.4538,36824.0
2019-11-21 11:15:00,48.66,48.74,48.65,48.69,188879.0,40.4621,40.5286,40.4538,40.4871,188879.0
2019-11-21 11:20:00,48.69,48.76,48.68,48.73,19653.0,40.4871,40.5453,40.4787,40.5203,19653.0
2019-11-21 11:25:00,48.73,48.78,48.72,48.73,27136.0,40.5203,40.5619,40.512,40.5203,27136.0
2019-11-21 11:30:00,48.72,48.75,48.69,48.7,19646.0,40.512,40.5369,40.4871,40.4954,19646.0
2019-11-21 11:35:00,48.71,48.74,48.69,48.72,14712.0,40.5037,40.5286,40.4871,40.512,14712.0
2019-11-21 11:40:00,48.72,48.75,48.69,48.74,14004.0,40.512,40.5369,40.4871,40.5286,14004.0
2019-11-21 11:45:00,48.74,48.84,48.72,48.82,22428.0,40.5286,40.6118,40.512,40.5952,22428.0
2019-11-21 11:50:00,48.82,48.82,48.74,48.78,22467.0,40.5952,40.5952,40.5286,40.5619,22467.0
2019-11-21 11:55:00,48.78,48.81,48.75,48.77,17066.0,40.5619,40.5868,40.5369,40.5536,17066.0
2019-11-21 12:00:00,48.78,48.86,48.76,48.86,20926.0,40.5619,40.6284,40.5453,40.6284,20926.0
2019-11-21 12:05:00,48.86,48.9,48.86,48.89,19110.0,40.6284,40.6617,40.6284,40.6534,19110.0
2019-11-21 12:10:00,48.89,48.91,48.88,48.91,15023.0,40.6534,40.67,40.645,40.67,15023.0
2019-11-21 12:15:00,48.91,49.01,48.91,48.98,26582.0,40.67,40.7531,40.67,40.7282,26582.0
2019-11-21 12:20:00,48.98,49.0,48.95,48.95,8835.0,40.7282,40.7448,40.7033,40.7033,8835.0
2019-11-21 12:25:00,48.95,48.98,48.94,48.97,15583.0,40.7033,40.7282,40.6949,40.7199,15583.0
2019-11-21 12:30:00,48.97,49.03,48.96,49.01,11460.0,40.7199,40.7698,40.7116,40.7531,11460.0
2019-11-21 12:35:00,49.02,49.06,49.02,49.02,23961.0,40.7615,40.7947,40.7615,40.7615,23961.0
2019-11-21 12:40:00,49.02,49.03,48.99,49.02,14081.0,40.7615,40.7698,40.7365,40.7615,14081.0
2019-11-21 12:45:00,49.02,49.03,49.0,49.01,9471.0,40.7615,40.7698,40.7448,40.7531,9471.0
2019-11-21 12:50:00,49.0,49.03,48.98,49.0,23431.0,40.7448,40.7698,40.7282,40.7448,23431.0
2019-11-21 12:55:00,48.99,49.01,48.97,49.01,12734.0,40.7365,40.7531,40.7199,40.7531,12734.0
2019-11-21 13:00:00,49.01,49.06,49.0,49.01,17897.0,40.7531,40.7947,40.7448,40.7531,17897.0
2019-11-21 13:05:00,49.0,49.02,48.99,48.99,9550.0,40.7448,40.7615,40.7365,40.7365,9550.0
2019-11-21 13:10:00,48.99,49.01,48.93,48.94,32568.0,40.7365,40.7531,40.6866,40.6949,32568.0
2019-11-21 13:15:00,48.94,48.96,48.93,48.95,14324.0,40.6949,40.7116,40.6866,40.7033,14324.0
2019-11-21 13:20:00,48.96,49.02,48.95,49.01,21470.0,40.7116,40.7615,40.7033,40.7531,21470.0
2019-11-21 13:25:00,49.02,49.06,49.01,49.02,15478.0,40.7615,40.7947,40.7531,40.7615,15478.0
2019-11-21 13:30:00,49.02,49.03,49.0,49.01,16145.0,40.7615,40.7698,40.7448,40.7531,16145.0
2019-11-21 13:35:00,49.01,49.03,48.99,49.01,20701.0,40.7531,40.7698,40.7365,40.7531,20701.0
2019-11-21 13:40:00,49.01,49.04,48.99,49.0,19777.0,40.7531,40.7781,40.7365,40.7448,19777.0
2019-11-21 13:45:00,48.99,49.03,48.98,49.02,19890.0,40.7365,40.7698,40.7282,40.7615,19890.0
2019-11-21 13:50:00,49.02,49.04,49.0,49.0,17948.0,40.7615,40.7781,40.7448,40.7448,17948.0
2019-11-21 13:55:00,49.0,49.0,48.98,49.0,15583.0,40.7448,40.7448,40.7282,40.7448,15583.0
2019-11-21 14:00:00,49.0,49.0,48.93,48.95,26310.0,40.7448,40.7448,40.6866,40.7033,26310.0
2019-11-21 14:05:00,48.95,49.04,48.94,49.04,14830.0,40.7033,40.7781,40.6949,40.7781,14830.0
2019-11-21 14:10:00,49.03,49.06,49.02,49.04,16525.0,40.7698,40.7947,40.7615,40.7781,16525.0
2019-11-21 14:15:00,49.05,49.1,49.04,49.1,16235.0,40.7864,40.828,40.7781,40.828,16235.0
2019-11-21 14:20:00,49.09,49.1,49.07,49.08,19589.0,40.8197,40.828,40.803,40.8113,19589.0
2019-11-21 14:25:00,49.08,49.08,49.02,49.05,24260.0,40.8113,40.8113,40.7615,40.7864,24260.0
2019-11-21 14:30:00,49.04,49.08,49.02,49.08,24336.0,40.7781,40.8113,40.7615,40.8113,24336.0
2019-11-21 14:35:00,49.07,49.09,49.07,49.07,14922.0,40.803,40.8197,40.803,40.803,14922.0
2019-11-21 14:40:00,49.07,49.09,49.02,49.03,38035.0,40.803,40.8197,40.7615,40.7698,38035.0
2019-11-21 14:45:00,49.03,49.05,49.02,49.04,18665.0,40.7698,40.7864,40.7615,40.7781,18665.0
2019-11-21 14:50:00,49.04,49.06,49.01,49.04,23266.0,40.7781,40.7947,40.7531,40.7781,23266.0
2019-11-21 14:55:00,49.05,49.05,49.03,49.05,9085.0,40.7864,40.7864,40.7698,40.7864,9085.0
2019-11-21 15:00:00,49.04,49.05,49.02,49.03,33837.0,40.7781,40.7864,40.7615,40.7698,33837.0
2019-11-21 15:05:00,49.04,49.04,48.98,49.02,30580.0,40.7781,40.7781,40.7282,40.7615,30580.0
2019-11-21 15:10:00,49.02,49.08,49.02,49.06,28892.0,40.7615,40.8113,40.7615,40.7947,28892.0
2019-11-21 15:15:00,49.06,49.08,49.04,49.07,19876.0,40.7947,40.8113,40.7781,40.803,19876.0
2019-11-21 15:20:00,49.08,49.1,49.05,49.07,27249.0,40.8113,40.828,40.7864,40.803,27249.0
2019-11-21 15:25:00,49.07,49.1,49.03,49.04,39526.0,40.803,40.828,40.7698,40.7781,39526.0
2019-11-21 15:30:00,49.04,49.05,49.01,49.03,39786.0,40.7781,40.7864,40.7531,40.7698,39786.0
2019-11-21 15:35:00,49.03,49.03,48.98,49.01,38660.0,40.7698,40.7698,40.7282,40.7531,38660.0
2019-11-21 15:40:00,49.01,49.04,48.98,49.03,44660.0,40.7531,40.7781,40.7282,40.7698,44660.0
2019-11-21 15:45:00,49.02,49.03,48.96,48.97,46171.0,40.7615,40.7698,40.7116,40.7199,46171.0
2019-11-21 15:50:00,48.96,48.96,48.9,48.94,110633.0,40.7116,40.7116,40.6617,40.6949,110633.0
2019-11-21 15:55:00,48.94,49.01,48.93,48.96,170168.0,40.6949,40.7531,40.6866,40.7116,170168.0
2019-11-22 09:30:00,49.06,49.09,48.93,48.95,82413.0,40.7947,40.8197,40.6866,40.7033,82413.0
2019-11-22 09:35:00,48.99,49.12,48.99,49.08,46022.0,40.7365,40.8446,40.7365,40.8113,46022.0
2019-11-22 09:40:00,49.08,49.14,49.03,49.05,32946.0,40.8113,40.8612,40.7698,40.7864,32946.0
2019-11-22 09:45:00,49.05,49.27,49.05,49.23,41113.0,40.7864,40.9693,40.7864,40.9361,41113.0
2019-11-22 09:50:00,49.27,49.44,49.26,49.4,53416.0,40.9693,41.1107,40.961,41.0774,53416.0
2019-11-22 09:55:00,49.38,49.43,49.35,49.37,39504.0,41.0608,41.1024,41.0359,41.0525,39504.0
2019-11-22 10:00:00,49.36,49.41,49.32,49.34,51640.0,41.0442,41.0858,41.0109,41.0275,51640.0
2019-11-22 10:05:00,49.34,49.35,49.23,49.26,30352.0,41.0275,41.0359,40.9361,40.961,30352.0
2019-11-22 10:10:00,49.26,49.27,49.12,49.14,29602.0,40.961,40.9693,40.8446,40.8612,29602.0
2019-11-22 10:15:00,49.13,49.2,49.12,49.13,22129.0,40.8529,40.9111,40.8446,40.8529,22129.0
2019-11-22 10:20:00,49.13,49.25,49.13,49.25,21860.0,40.8529,40.9527,40.8529,40.9527,21860.0
2019-11-22 10:25:00,49.26,49.29,49.19,49.21,47088.0,40.961,40.986,40.9028,40.9194,47088.0
2019-11-22 10:30:00,49.21,49.3,49.2,49.3,63536.0,40.9194,40.9943,40.9111,40.9943,63536.0
2019-11-22 10:35:00,49.3,49.3,49.21,49.25,52085.0,40.9943,40.9943,40.9194,40.9527,52085.0
2019-11-22 10:40:00,49.25,49.26,49.22,49.25,19476.0,40.9527,40.961,40.9278,40.9527,19476.0
2019-11-22 10:45:00,49.25,49.26,49.19,49.25,36095.0,40.9527,40.961,40.9028,40.9527,36095.0
2019-11-22 10:50:00,49.25,49.25,49.19,49.23,62434.0,40.9527,40.9527,40.9028,40.9361,62434.0
2019-11-22 10:55:00,49.23,49.24,49.18,49.19,36945.0,40.9361,40.9444,40.8945,40.9028,36945.0
2019-11-22 11:00:00,49.18,49.19,49.06,49.06,18409.0,40.8945,40.9028,40.7947,40.7947,18409.0
2019-11-22 11:05:00,49.06,49.12,49.02,49.11,20147.0,40.7947,40.8446,40.7615,40.8363,20147.0
2019-11-22 11:10:00,49.1,49.15,49.09,49.13,19936.0,40.828,40.8696,40.8197,40.8529,19936.0
2019-11-22 11:15:00,49.13,49.15,49.08,49.09,12248.0,40.8529,40.8696,40.8113,40.8197,12248.0
2019-11-22 11:20:00,49.09,49.16,49.08,49.15,21229.0,40.8197,40.8779,40.8113,40.8696,21229.0
2019-11-22 11:25:00,49.16,49.2,49.13,49.18,22545.0,40.8779,40.9111,40.8529,40.8945,22545.0
2019-11-22 11:30:00,49.17,49.17,49.11,49.11,17149.0,40.8862,40.8862,40.8363,40.8363,17149.0
2019-11-22 11:35:00,49.11,49.18,49.09,49.18,17193.0,40.8363,40.8945,40.8197,40.8945,17193.0
2019-11-22 11:40:00,49.17,49.25,49.17,49.23,19797.0,40.8862,40.9527,40.8862,40.9361,19797.0
2019-11-22 11:45:00,49.23,49.24,49.21,49.24,14537.0,40.9361,40.9444,40.9194,40.9444,14537.0
2019-11-22 11:50:00,49.25,49.28,49.18,49.18,47622.0,40.9527,40.9777,40.8945,40.8945,47622.0
2019-11-22 11:55:00,49.17,49.17,49.13,49.13,16668.0,40.8862,40.8862,40.8529,40.8529,16668.0
2019-11-22 12:00:00,49.13,49.2,49.12,49.18,11220.0,40.8529,40.9111,40.8446,40.8945,11220.0
2019-11-22 12:05:00,49.19,49.22,49.18,49.19,9954.0,40.9028,40.9278,40.8945,40.9028,9954.0
2019-11-22 12:10:00,49.19,49.19,49.17,49.18,10523.0,40.9028,40.9028,40.8862,40.8945,10523.0
2019-11-22 12:15:00,49.18,49.19,49.12,49.13,15880.0,40.8945,40.9028,40.8446,40.8529,15880.0
2019-11-22 12:20:00,49.14,49.16,49.13,49.14,10451.0,40.8612,40.8779,40.8529,40.8612,10451.0
2019-11-22 12:25:00,49.15,49.16,49.13,49.14,6489.0,40.8696,40.8779,40.8529,40.8612,6489.0
2019-11-22 12:30:00,49.13,49.13,49.1,49.11,8927.0,40.8529,40.8529,40.828,40.8363,8927.0
2019-11-22 12:35:00,49.12,49.15,49.11,49.12,12409.0,40.8446,40.8696,40.8363,40.8446,12409.0
2019-11-22 12:40:00,49.12,49.19,49.12,49.18,13812.0,40.8446,40.9028,40.8446,40.8945,13812.0
2019-11-22 12:45:00,49.17,49.17,49.11,49.11,9293.0,40.8862,40.8862,40.8363,40.8363,9293.0
2019-11-22 12:50:00,49.11,49.14,49.09,49.14,7334.0,40.8363,40.8612,40.8197,40.8612,7334.0
2019-11-22 12:55:00,49.15,49.17,49.14,49.14,8091.0,40.8696,40.8862,40.8612,40.8612,8091.0
2019-11-22 13:00:00,49.14,49.15,49.12,49.15,10894.0,40.8612,40.8696,40.8446,40.8696,10894.0
2019-11-22 13:05:00,49.14,49.18,49.14,49.18,18592.0,40.8612,40.8945,40.8612,40.8945,18592.0
2019-11-22 13:10:00,49.16,49.19,49.16,49.18,11528.0,40.8779,40.9028,40.8779,40.8945,11528.0
2019-11-22 13:15:00,49.19,49.23,49.18,49.2,23762.0,40.9028,40.9361,40.8945,40.9111,23762.0
2019-11-22 13:20:00,49.21,49.48,49.21,49.4,252456.0,40.9194,41.144,40.9194,41.0774,252456.0
2019-11-22 13:25:00,49.4,49.49,49.35,49.46,110019.0,41.0774,41.1523,41.0359,41.1273,110019.0
2019-11-22 13:30:00,49.46,49.49,49.41,49.47,47259.0,41.1273,41.1523,41.0858,41.1356,47259.0
2019-11-22 13:35:00,49.47,49.53,49.45,49.53,100819.0,41.1356,41.1855,41.119,41.1855,100819.0
2019-11-22 13:40:00,49.53,49.56,49.45,49.51,53927.0,41.1855,41.2105,41.119,41.1689,53927.0
2019-11-22 13:45:00,49.51,49.56,49.47,49.54,39028.0,41.1689,41.2105,41.1356,41.1939,39028.0
2019-11-22 13:50:00,49.53,49.55,49.47,49.55,43135.0,41.1855,41.2022,41.1356,41.2022,43135.0
2019-11-22 13:55:00,49.55,49.63,49.54,49.59,50511.0,41.2022,41.2687,41.1939,41.2354,50511.0
2019-11-22 14:00:00,49.59,49.6,49.52,49.55,50036.0,41.2354,41.2437,41.1772,41.2022,50036.0
2019-11-22 14:05:00,49.57,49.59,49.55,49.56,35975.0,41.2188,41.2354,41.2022,41.2105,35975.0
2019-11-22 14:10:00,49.55,49.6,49.55,49.57,18796.0,41.2022,41.2437,41.2022,41.2188,18796.0
2019-11-22 14:15:00,49.58,49.58,49.49,49.52,55645.0,41.2271,41.2271,41.1523,41.1772,55645.0
2019-11-22 14:20:00,49.52,49.56,49.51,49.52,40608.0,41.1772,41.2105,41.1689,41.1772,40608.0
2019-11-22 14:25:00,49.52,49.56,49.51,49.54,24205.0,41.1772,41.2105,41.1689,41.1939,24205.0
2019-11-22 14:30:00,49.54,49.56,49.52,49.55,31170.0,41.1939,41.2105,41.1772,41.2022,31170.0
2019-11-22 14:35:00,49.55,49.59,49.54,49.59,29506.0,41.2022,41.2354,41.1939,41.2354,29506.0
2019-11-22 14:40:00,49.59,49.6,49.56,49.59,22187.0,41.2354,41.2437,41.2105,41.2354,22187.0
2019-11-22 14:45:00,49.59,49.6,49.57,49.6,23892.0,41.2354,41.2437,41.2188,41.2437,23892.0
2019-11-22 14:50:00,49.59,49.6,49.57,49.58,22932.0,41.2354,41.2437,41.2188,41.2271,22932.0
2019-11-22 14:55:00,49.58,49.61,49.52,49.53,26825.0,41.2271,41.2521,41.1772,41.1855,26825.0
2019-11-22 15:00:00,49.54,49.57,49.52,49.53,42262.0,41.1939,41.2188,41.1772,41.1855,42262.0
2019-11-22 15:05:00,49.53,49.57,49.52,49.57,27103.0,41.1855,41.2188,41.1772,41.2188,27103.0
2019-11-22 15:10:00,49.57,49.58,49.56,49.58,27113.0,41.2188,41.2271,41.2105,41.2271,27113.0
2019-11-22 15:15:00,49.58,49.59,49.57,49.58,46852.0,41.2271,41.2354,41.2188,41.2271,46852.0
2019-11-22 15:20:00,49.58,49.6,49.57,49.58,34058.0,41.2271,41.2437,41.2188,41.2271,34058.0
2019-11-22 15:25:00,49.58,49.63,49.57,49.59,50128.0,41.2271,41.2687,41.2188,41.2354,50128.0
2019-11-22 15:30:00,49.58,49.64,49.58,49.6,48358.0,41.2271,41.277,41.2271,41.2437,48358.0
2019-11-22 15:35:00,49.59,49.65,49.59,49.65,83989.0,41.2354,41.2853,41.2354,41.2853,83989.0
2019-11-22 15:40:00,49.66,49.67,49.64,49.66,69085.0,41.2936,41.302,41.277,41.2936,69085.0
2019-11-22 15:45:00,49.65,49.66,49.64,49.65,94570.0,41.2853,41.2936,41.277,41.2853,94570.0
2019-11-22 15:50:00,49.65,49.65,49.62,49.64,147421.0,41.2853,41.2853,41.2604,41.277,147421.0
2019-11-22 15:55:00,49.63,49.64,49.58,49.6,248929.0,41.2687,41.277,41.2271,41.2437,248929.0
2019-11-25 09:30:00,49.75,49.78,49.61,49.7,104308.0,41.3685,41.3934,41.2521,41.3269,104308.0
2019-11-25 09:35:00,49.7,49.77,49.67,49.77,63207.0,41.3269,41.3851,41.302,41.3851,63207.0
2019-11-25 09:40:00,49.78,50.0,49.77,50.0,98703.0,41.3934,41.5764,41.3851,41.5764,98703.0
2019-11-25 09:45:00,50.0,50.05,49.94,49.94,126171.0,41.5764,41.6179,41.5265,41.5265,126171.0
2019-11-25 09:50:00,49.95,50.02,49.88,49.91,35816.0,41.5348,41.593,41.4766,41.5015,35816.0
2019-11-25 09:55:00,49.92,49.96,49.86,49.86,26736.0,41.5098,41.5431,41.4599,41.4599,26736.0
2019-11-25 10:00:00,49.86,49.87,49.79,49.84,24826.0,41.4599,41.4683,41.4017,41.4433,24826.0
2019-11-25 10:05:00,49.84,49.99,49.83,49.98,58029.0,41.4433,41.568,41.435,41.5597,58029.0
2019-11-25 10:10:00,49.98,50.02,49.95,49.98,24650.0,41.5597,41.593,41.5348,41.5597,24650.0
2019-11-25 10:15:00,49.98,50.01,49.96,50.0,26523.0,41.5597,41.5847,41.5431,41.5764,26523.0
2019-11-25 10:20:00,49.99,49.99,49.9,49.95,36313.0,41.568,41.568,41.4932,41.5348,36313.0
2019-11-25 10:25:00,49.96,50.03,49.94,49.99,59080.0,41.5431,41.6013,41.5265,41.568,59080.0
2019-11-25 10:30:00,49.99,50.05,49.98,50.04,43960.0,41.568,41.6179,41.5597,41.6096,43960.0
2019-11-25 10:35:00,50.04,50.05,49.94,49.97,38013.0,41.6096,41.6179,41.5265,41.5514,38013.0
2019-11-25 10:40:00,49.97,49.97,49.89,49.9,86498.0,41.5514,41.5514,41.4849,41.4932,86498.0
2019-11-25 10:45:00,49.9,49.93,49.84,49.87,57997.0,41.4932,41.5181,41.4433,41.4683,57997.0
2019-11-25 10:50:00,49.86,49.98,49.85,49.98,55479.0,41.4599,41.5597,41.4516,41.5597,55479.0
2019-11-25 10:55:00,49.98,49.98,49.92,49.93,47182.0,41.5597,41.5597,41.5098,41.5181,47182.0
2019-11-25 11:00:00,49.93,49.99,49.91,49.91,34927.0,41.5181,41.568,41.5015,41.5015,34927.0
2019-11-25 11:05:00,49.91,49.97,49.89,49.97,44352.0,41.5015,41.5514,41.4849,41.5514,44352.0
2019-11-25 11:10:00,49.96,49.98,49.9,49.91,30918.0,41.5431,41.5597,41.4932,41.5015,30918.0
2019-11-25 11:15:00,49.91,49.92,49.81,49.83,27534.0,41.5015,41.5098,41.4184,41.435,27534.0
2019-11-25 11:20:00,49.83,49.89,49.83,49.88,20130.0,41.435,41.4849,41.435,41.4766,20130.0
2019-11-25 11:25:00,49.87,49.88,49.8,49.8,18535.0,41.4683,41.4766,41.41,41.41,18535.0
2019-11-25 11:30:00,49.8,49.82,49.76,49.76,21533.0,41.41,41.4267,41.3768,41.3768,21533.0
2019-11-25 11:35:00,49.76,49.78,49.74,49.75,15362.0,41.3768,41.3934,41.3602,41.3685,15362.0
2019-11-25 11:40:00,49.75,49.82,49.75,49.82,16694.0,41.3685,41.4267,41.3685,41.4267,16694.0
2019-11-25 11:45:00,49.81,49.82,49.76,49.76,19533.0,41.4184,41.4267,41.3768,41.3768,19533.0
2019-11-25 11:50:00,49.75,49.78,49.73,49.76,18950.0,41.3685,41.3934,41.3518,41.3768,18950.0
2019-11-25 11:55:00,49.76,49.76,49.73,49.75,12932.0,41.3768,41.3768,41.3518,41.3685,12932.0
2019-11-25 12:00:00,49.75,49.77,49.74,49.74,19116.0,41.3685,41.3851,41.3602,41.3602,19116.0
2019-11-25 12:05:00,49.74,49.74,49.64,49.66,21623.0,41.3602,41.3602,41.277,41.2936,21623.0
2019-11-25 12:10:00,49.66,49.69,49.63,49.65,13380.0,41.2936,41.3186,41.2687,41.2853,13380.0
2019-11-25 12:15:00,49.65,49.69,49.64,49.66,18028.0,41.2853,41.3186,41.277,41.2936,18028.0
2019-11-25 12:20:00,49.67,49.69,49.65,49.69,18864.0,41.302,41.3186,41.2853,41.3186,18864.0
2019-11-25 12:25:00,49.69,49.71,49.65,49.68,15061.0,41.3186,41.3352,41.2853,41.3103,15061.0
2019-11-25 12:30:00,49.67,49.76,49.67,49.75,9626.0,41.302,41.3768,41.302,41.3685,9626.0
2019-11-25 12:35:00,49.75,49.77,49.73,49.73,10861.0,41.3685,41.3851,41.3518,41.3518,10861.0
2019-11-25 12:40:00,49.74,49.74,49.7,49.7,12609.0,41.3602,41.3602,41.3269,41.3269,12609.0
2019-11-25 12:45:00,49.71,49.76,49.7,49.75,11094.0,41.3352,41.3768,41.3269,41.3685,11094.0
2019-11-25 12:50:00,49.75,49.77,49.74,49.75,17116.0,41.3685,41.3851,41.3602,41.3685,17116.0
2019-11-25 12:55:00,49.75,49.77,49.73,49.76,12846.0,41.3685,41.3851,41.3518,41.3768,12846.0
2019-11-25 13:00:00,49.76,49.84,49.76,49.83,26887.0,41.3768,41.4433,41.3768,41.435,26887.0
2019-11-25 13:05:00,49.84,49.85,49.83,49.84,13213.0,41.4433,41.4516,41.435,41.4433,13213.0
2019-11-25 13:10:00,49.84,49.86,49.82,49.83,12670.0,41.4433,41.4599,41.4267,41.435,12670.0
2019-11-25 13:15:00,49.82,49.88,49.82,49.87,12099.0,41.4267,41.4766,41.4267,41.4683,12099.0
2019-11-25 13:20:00,49.86,49.87,49.85,49.86,18807.0,41.4599,41.4683,41.4516,41.4599,18807.0
2019-11-25 13:25:00,49.86,49.88,49.85,49.86,12710.0,41.4599,41.4766,41.4516,41.4599,12710.0
2019-11-25 13:30:00,49.86,49.87,49.84,49.84,13194.0,41.4599,41.4683,41.4433,41.4433,13194.0
2019-11-25 13:35:00,49.85,49.87,49.83,49.86,13689.0,41.4516,41.4683,41.435,41.4599,13689.0
2019-11-25 13:40:00,49.86,49.86,49.84,49.85,9930.0,41.4599,41.4599,41.4433,41.4516,9930.0
2019-11-25 13:45:00,49.85,49.87,49.82,49.83,13310.0,41.4516,41.4683,41.4267,41.435,13310.0
2019-11-25 13:50:00,49.84,49.86,49.83,49.83,14786.0,41.4433,41.4599,41.435,41.435,14786.0
2019-11-25 13:55:00,49.84,49.85,49.83,49.83,13168.0,41.4433,41.4516,41.435,41.435,13168.0
2019-11-25 14:00:00,49.84,49.84,49.79,49.8,14275.0,41.4433,41.4433,41.4017,41.41,14275.0
2019-11-25 14:05:00,49.79,49.8,49.78,49.79,12183.0,41.4017,41.41,41.3934,41.4017,12183.0
2019-11-25 14:10:00,49.79,49.83,49.78,49.81,13712.0,41.4017,41.435,41.3934,41.4184,13712.0
2019-11-25 14:15:00,49.81,49.84,49.8,49.83,12166.0,41.4184,41.4433,41.41,41.435,12166.0
2019-11-25 14:20:00,49.82,49.83,49.79,49.81,15240.0,41.4267,41.435,41.4017,41.4184,15240.0
2019-11-25 14:25:00,49.81,49.82,49.77,49.78,11085.0,41.4184,41.4267,41.3851,41.3934,11085.0
2019-11-25 14:30:00,49.79,49.8,49.77,49.78,10810.0,41.4017,41.41,41.3851,41.3934,10810.0
2019-11-25 14:35:00,49.78,49.81,49.76,49.8,18909.0,41.3934,41.4184,41.3768,41.41,18909.0
2019-11-25 14:40:00,49.8,49.83,49.8,49.83,15035.0,41.41,41.435,41.41,41.435,15035.0
2019-11-25 14:45:00,49.83,49.87,49.82,49.86,23632.0,41.435,41.4683,41.4267,41.4599,23632.0
2019-11-25 14:50:00,49.85,49.88,49.85,49.87,13690.0,41.4516,41.4766,41.4516,41.4683,13690.0
2019-11-25 14:55:00,49.87,49.9,49.87,49.9,18464.0,41.4683,41.4932,41.4683,41.4932,18464.0
2019-11-25 15:00:00,49.9,49.9,49.88,49.9,30681.0,41.4932,41.4932,41.4766,41.4932,30681.0
2019-11-25 15:05:00,49.9,49.93,49.89,49.92,27141.0,41.4932,41.5181,41.4849,41.5098,27141.0
2019-11-25 15:10:00,49.91,49.96,49.91,49.94,23597.0,41.5015,41.5431,41.5015,41.5265,23597.0
2019-11-25 15:15:00,49.95,49.95,49.9,49.93,28735.0,41.5348,41.5348,41.4932,41.5181,28735.0
2019-11-25 15:20:00,49.93,49.96,49.93,49.96,19779.0,41.5181,41.5431,41.5181,41.5431,19779.0
2019-11-25 15:25:00,49.95,50.0,49.94,49.99,30086.0,41.5348,41.5764,41.5265,41.568,30086.0
2019-11-25 15:30:00,49.99,50.0,49.95,49.97,37426.0,41.568,41.5764,41.5348,41.5514,37426.0
2019-11-25 15:35:00,49.97,49.97,49.92,49.95,43138.0,41.5514,41.5514,41.5098,41.5348,43138.0
2019-11-25 15:40:00,49.95,49.95,49.9,49.92,29884.0,41.5348,41.5348,41.4932,41.5098,29884.0
2019-11-25 15:45:00,49.91,49.94,49.88,49.91,58296.0,41.5015,41.5265,41.4766,41.5015,58296.0
2019-11-25 15:50:00,49.9,49.98,49.88,49.96,122487.0,41.4932,41.5597,41.4766,41.5431,122487.0
2019-11-25 15:55:00,49.97,49.98,49.9,49.95,192586.0,41.5514,41.5597,41.4932,41.5348,192586.0
2019-11-26 09:30:00,49.81,49.93,49.71,49.73,52359.0,41.4184,41.5181,41.3352,41.3518,52359.0
2019-11-26 09:35:00,49.75,49.86,49.73,49.77,27223.0,41.3685,41.4599,41.3518,41.3851,27223.0
2019-11-26 09:40:00,49.78,49.81,49.67,49.68,32583.0,41.3934,41.4184,41.302,41.3103,32583.0
2019-11-26 09:45:00,49.69,49.8,49.69,49.73,26326.0,41.3186,41.41,41.3186,41.3518,26326.0
2019-11-26 09:50:00,49.73,49.79,49.71,49.77,23883.0,41.3518,41.4017,41.3352,41.3851,23883.0
2019-11-26 09:55:00,49.76,49.76,49.63,49.69,34635.0,41.3768,41.3768,41.2687,41.3186,34635.0
2019-11-26 10:00:00,49.69,49.71,49.64,49.67,42385.0,41.3186,41.3352,41.277,41.302,42385.0
2019-11-26 10:05:00,49.68,49.68,49.58,49.63,27164.0,41.3103,41.3103,41.2271,41.2687,27164.0
2019-11-26 10:10:00,49.63,49.63,49.59,49.62,21755.0,41.2687,41.2687,41.2354,41.2604,21755.0
2019-11-26 10:15:00,49.61,49.62,49.55,49.59,21397.0,41.2521,41.2604,41.2022,41.2354,21397.0
2019-11-26 10:20:00,49.59,49.62,49.55,49.56,39668.0,41.2354,41.2604,41.2022,41.2105,39668.0
2019-11-26 10:25:00,49.55,49.56,49.51,49.51,23825.0,41.2022,41.2105,41.1689,41.1689,23825.0
2019-11-26 10:30:00,49.5,49.52,49.46,49.49,34703.0,41.1606,41.1772,41.1273,41.1523,34703.0
2019-11-26 10:35:00,49.5,49.5,49.46,49.47,27156.0,41.1606,41.1606,41.1273,41.1356,27156.0
2019-11-26 10:40:00,49.47,49.58,49.44,49.57,35835.0,41.1356,41.2271,41.1107,41.2188,35835.0
2019-11-26 10:45:00,49.58,49.65,49.55,49.65,19373.0,41.2271,41.2853,41.2022,41.2853,19373.0
2019-11-26 10:50:00,49.65,49.65,49.59,49.63,22167.0,41.2853,41.2853,41.2354,41.2687,22167.0
2019-11-26 10:55:00,49.62,49.63,49.58,49.62,51490.0,41.2604,41.2687,41.2271,41.2604,51490.0
2019-11-26 11:00:00,49.61,49.62,49.54,49.55,37986.0,41.2521,41.2604,41.1939,41.2022,37986.0
2019-11-26 11:05:00,49.56,49.59,49.54,49.58,26124.0,41.2105,41.2354,41.1939,41.2271,26124.0
2019-11-26 11:10:00,49.59,49.7,49.59,49.67,13430.0,41.2354,41.3269,41.2354,41.302,13430.0
2019-11-26 11:15:00,49.68,49.72,49.67,49.68,12355.0,41.3103,41.3435,41.302,41.3103,12355.0
2019-11-26 11:20:00,49.68,49.71,49.67,49.69,14364.0,41.3103,41.3352,41.302,41.3186,14364.0
2019-11-26 11:25:00,49.69,49.7,49.66,49.68,16454.0,41.3186,41.3269,41.2936,41.3103,16454.0
2019-11-26 11:30:00,49.67,49.67,49.58,49.58,31898.0,41.302,41.302,41.2271,41.2271,31898.0
2019-11-26 11:35:00,49.58,49.66,49.54,49.62,51674.0,41.2271,41.2936,41.1939,41.2604,51674.0
2019-11-26 11:40:00,49.61,49.64,49.55,49.57,21108.0,41.2521,41.277,41.2022,41.2188,21108.0
2019-11-26 11:45:00,49.57,49.61,49.53,49.53,22688.0,41.2188,41.2521,41.1855,41.1855,22688.0
2019-11-26 11:50:00,49.53,49.55,49.52,49.55,11364.0,41.1855,41.2022,41.1772,41.2022,11364.0
2019-11-26 11:55:00,49.54,49.57,49.53,49.55,11548.0,41.1939,41.2188,41.1855,41.2022,11548.0
2019-11-26 12:00:00,49.56,49.58,49.54,49.56,13162.0,41.2105,41.2271,41.1939,41.2105,13162.0
2019-11-26 12:05:00,49.56,49.62,49.54,49.62,11426.0,41.2105,41.2604,41.1939,41.2604,11426.0
2019-11-26 12:10:00,49.62,49.62,49.6,49.62,8431.0,41.2604,41.2604,41.2437,41.2604,8431.0
2019-11-26 12:15:00,49.61,49.62,49.59,49.6,13567.0,41.2521,41.2604,41.2354,41.2437,13567.0
2019-11-26 12:20:00,49.61,49.65,49.6,49.65,30553.0,41.2521,41.2853,41.2437,41.2853,30553.0
2019-11-26 12:25:00,49.64,49.65,49.62,49.64,29614.0,41.277,41.2853,41.2604,41.277,29614.0
2019-11-26 12:30:00,49.64,49.7,49.64,49.67,14637.0,41.277,41.3269,41.277,41.302,14637.0
2019-11-26 12:35:00,49.67,49.68,49.66,49.67,5943.0,41.302,41.3103,41.2936,41.302,5943.0
2019-11-26 12:40:00,49.68,49.72,49.66,49.7,13492.0,41.3103,41.3435,41.2936,41.3269,13492.0
2019-11-26 12:45:00,49.7,49.71,49.68,49.69,9911.0,41.3269,41.3352,41.3103,41.3186,9911.0
2019-11-26 12:50:00,49.7,49.7,49.66,49.68,9905.0,41.3269,41.3269,41.2936,41.3103,9905.0
2019-11-26 12:55:00,49.68,49.69,49.67,49.68,13881.0,41.3103,41.3186,41.302,41.3103,13881.0
2019-11-26 13:00:00,49.69,49.72,49.69,49.71,20879.0,41.3186,41.3435,41.3186,41.3352,20879.0
2019-11-26 13:05:00,49.71,49.71,49.67,49.69,14348.0,41.3352,41.3352,41.302,41.3186,14348.0
2019-11-26 13:10:00,49.68,49.69,49.67,49.69,8601.0,41.3103,41.3186,41.302,41.3186,8601.0
2019-11-26 13:15:00,49.69,49.69,49.66,49.69,9651.0,41.3186,41.3186,41.2936,41.3186,9651.0
2019-11-26 13:20:00,49.69,49.71,49.65,49.65,12007.0,41.3186,41.3352,41.2853,41.2853,12007.0
2019-11-26 13:25:00,49.65,49.66,49.57,49.59,37927.0,41.2853,41.2936,41.2188,41.2354,37927.0
2019-11-26 13:30:00,49.59,49.59,49.5,49.51,25695.0,41.2354,41.2354,41.1606,41.1689,25695.0
2019-11-26 13:35:00,49.52,49.61,49.52,49.6,35326.0,41.1772,41.2521,41.1772,41.2437,35326.0
2019-11-26 13:40:00,49.59,49.6,49.54,49.54,22917.0,41.2354,41.2437,41.1939,41.1939,22917.0
2019-11-26 13:45:00,49.55,49.56,49.52,49.53,19278.0,41.2022,41.2105,41.1772,41.1855,19278.0
2019-11-26 13:50:00,49.54,49.55,49.5,49.53,16345.0,41.1939,41.2022,41.1606,41.1855,16345.0
2019-11-26 13:55:00,49.53,49.56,49.52,49.56,9529.0,41.1855,41.2105,41.1772,41.2105,9529.0
2019-11-26 14:00:00,49.55,49.59,49.54,49.55,10800.0,41.2022,41.2354,41.1939,41.2022,10800.0
2019-11-26 14:05:00,49.55,49.57,49.54,49.56,9460.0,41.2022,41.2188,41.1939,41.2105,9460.0
2019-11-26 14:10:00,49.57,49.58,49.56,49.57,7392.0,41.2188,41.2271,41.2105,41.2188,7392.0
2019-11-26 14:15:00,49.58,49.58,49.56,49.57,9838.0,41.2271,41.2271,41.2105,41.2188,9838.0
2019-11-26 14:20:00,49.57,49.59,49.56,49.57,9251.0,41.2188,41.2354,41.2105,41.2188,9251.0
2019-11-26 14:25:00,49.57,49.58,49.56,49.57,9988.0,41.2188,41.2271,41.2105,41.2188,9988.0
2019-11-26 14:30:00,49.58,49.61,49.57,49.59,16550.0,41.2271,41.2521,41.2188,41.2354,16550.0
2019-11-26 14:35:00,49.6,49.65,49.58,49.64,53013.0,41.2437,41.2853,41.2271,41.277,53013.0
2019-11-26 14:40:00,49.64,49.65,49.6,49.61,10279.0,41.277,41.2853,41.2437,41.2521,10279.0
2019-11-26 14:45:00,49.6,49.63,49.6,49.61,17106.0,41.2437,41.2687,41.2437,41.2521,17106.0
2019-11-26 14:50:00,49.62,49.66,49.61,49.64,22412.0,41.2604,41.2936,41.2521,41.277,22412.0
2019-11-26 14:55:00,49.64,49.64,49.61,49.62,17245.0,41.277,41.277,41.2521,41.2604,17245.0
2019-11-26 15:00:00,49.62,49.62,49.58,49.62,24675.0,41.2604,41.2604,41.2271,41.2604,24675.0
2019-11-26 15:05:00,49.61,49.63,49.59,49.62,17144.0,41.2521,41.2687,41.2354,41.2604,17144.0
2019-11-26 15:10:00,49.62,49.62,49.58,49.59,23949.0,41.2604,41.2604,41.2271,41.2354,23949.0
2019-11-26 15:15:00,49.59,49.63,49.58,49.58,30917.0,41.2354,41.2687,41.2271,41.2271,30917.0
2019-11-26 15:20:00,49.59,49.61,49.58,49.58,17943.0,41.2354,41.2521,41.2271,41.2271,17943.0
2019-11-26 15:25:00,49.59,49.64,49.58,49.62,37433.0,41.2354,41.277,41.2271,41.2604,37433.0
2019-11-26 15:30:00,49.63,49.66,49.6,49.66,45514.0,41.2687,41.2936,41.2437,41.2936,45514.0
2019-11-26 15:35:00,49.66,49.66,49.61,49.63,73147.0,41.2936,41.2936,41.2521,41.2687,73147.0
2019-11-26 15:40:00,49.63,49.68,49.62,49.68,50051.0,41.2687,41.3103,41.2604,41.3103,50051.0
2019-11-26 15:45:00,49.67,49.69,49.66,49.69,66975.0,41.302,41.3186,41.2936,41.3186,66975.0
2019-11-26 15:50:00,49.68,49.69,49.66,49.68,133816.0,41.3103,41.3186,41.2936,41.3103,133816.0
2019-11-26 15:55:00,49.68,49.8,49.67,49.75,349805.0,41.3103,41.41,41.302,41.3685,349805.0
2019-11-27 09:30:00,50.05,50.09,49.93,49.97,69756.0,41.6179,41.6512,41.5181,41.5514,69756.0
2019-11-27 09:35:00,49.98,50.0,49.93,49.96,20503.0,41.5597,41.5764,41.5181,41.5431,20503.0
2019-11-27 09:40:00,49.96,50.1,49.96,50.07,25936.0,41.5431,41.6595,41.5431,41.6346,25936.0
2019-11-27 09:45:00,50.07,50.1,49.93,49.98,48013.0,41.6346,41.6595,41.5181,41.5597,48013.0
2019-11-27 09:50:00,49.98,50.01,49.9,49.97,19665.0,41.5597,41.5847,41.4932,41.5514,19665.0
2019-11-27 09:55:00,49.98,50.04,49.97,50.01,36671.0,41.5597,41.6096,41.5514,41.5847,36671.0
2019-11-27 10:00:00,50.02,50.03,49.93,49.93,28697.0,41.593,41.6013,41.5181,41.5181,28697.0
2019-11-27 10:05:00,49.93,49.94,49.84,49.84,16472.0,41.5181,41.5265,41.4433,41.4433,16472.0
2019-11-27 10:10:00,49.85,49.89,49.79,49.79,24276.0,41.4516,41.4849,41.4017,41.4017,24276.0
2019-11-27 10:15:00,49.78,49.92,49.78,49.91,22802.0,41.3934,41.5098,41.3934,41.5015,22802.0
2019-11-27 10:20:00,49.9,49.91,49.76,49.79,18575.0,41.4932,41.5015,41.3768,41.4017,18575.0
2019-11-27 10:25:00,49.79,49.79,49.72,49.73,14974.0,41.4017,41.4017,41.3435,41.3518,14974.0
2019-11-27 10:30:00,49.74,49.77,49.71,49.73,31775.0,41.3602,41.3851,41.3352,41.3518,31775.0
2019-11-27 10:35:00,49.73,49.78,49.72,49.73,20471.0,41.3518,41.3934,41.3435,41.3518,20471.0
2019-11-27 10:40:00,49.73,49.75,49.72,49.73,13616.0,41.3518,41.3685,41.3435,41.3518,13616.0
2019-11-27 10:45:00,49.73,49.75,49.7,49.71,14441.0,41.3518,41.3685,41.3269,41.3352,14441.0
2019-11-27 10:50:00,49.71,49.75,49.65,49.75,26150.0,41.3352,41.3685,41.2853,41.3685,26150.0
2019-11-27 10:55:00,49.75,49.88,49.74,49.87,41828.0,41.3685,41.4766,41.3602,41.4683,41828.0
2019-11-27 11:00:00,49.87,49.9,49.84,49.84,13893.0,41.4683,41.4932,41.4433,41.4433,13893.0
2019-11-27 11:05:00,49.85,49.87,49.77,49.87,20257.0,41.4516,41.4683,41.3851,41.4683,20257.0
2019-11-27 11:10:00,49.86,49.91,49.85,49.91,18326.0,41.4599,41.5015,41.4516,41.5015,18326.0
2019-11-27 11:15:00,49.9,49.9,49.86,49.89,12878.0,41.4932,41.4932,41.4599,41.4849,12878.0
2019-11-27 11:20:00,49.89,49.91,49.85,49.85,32590.0,41.4849,41.5015,41.4516,41.4516,32590.0
2019-11-27 11:25:00,49.86,49.91,49.84,49.91,33273.0,41.4599,41.5015,41.4433,41.5015,33273.0
2019-11-27 11:30:00,49.9,49.95,49.89,49.95,30220.0,41.4932,41.5348,41.4849,41.5348,30220.0
2019-11-27 11:35:00,49.95,49.99,49.93,49.98,17738.0,41.5348,41.568,41.5181,41.5597,17738.0
2019-11-27 11:40:00,49.98,50.0,49.97,49.98,16070.0,41.5597,41.5764,41.5514,41.5597,16070.0
2019-11-27 11:45:00,49.98,49.99,49.95,49.97,21597.0,41.5597,41.568,41.5348,41.5514,21597.0
2019-11-27 11:50:00,49.97,49.97,49.9,49.9,15900.0,41.5514,41.5514,41.4932,41.4932,15900.0
2019-11-27 11:55:00,49.9,49.91,49.83,49.84,20550.0,41.4932,41.5015,41.435,41.4433,20550.0
2019-11-27 12:00:00,49.84,49.9,49.84,49.84,35913.0,41.4433,41.4932,41.4433,41.4433,35913.0
2019-11-27 12:05:00,49.84,49.87,49.83,49.84,18342.0,41.4433,41.4683,41.435,41.4433,18342.0
2019-11-27 12:10:00,49.84,49.96,49.83,49.96,23280.0,41.4433,41.5431,41.435,41.5431,23280.0
2019-11-27 12:15:00,49.96,49.97,49.91,49.91,14098.0,41.5431,41.5514,41.5015,41.5015,14098.0
2019-11-27 12:20:00,49.92,49.94,49.91,49.94,12912.0,41.5098,41.5265,41.5015,41.5265,12912.0
2019-11-27 12:25:00,49.94,49.97,49.92,49.92,9243.0,41.5265,41.5514,41.5098,41.5098,9243.0
2019-11-27 12:30:00,49.92,49.93,49.9,49.91,9971.0,41.5098,41.5181,41.4932,41.5015,9971.0
2019-11-27 12:35:00,49.91,49.91,49.88,49.9,13422.0,41.5015,41.5015,41.4766,41.4932,13422.0
2019-11-27 12:40:00,49.91,49.94,49.9,49.91,12948.0,41.5015,41.5265,41.4932,41.5015,12948.0
2019-11-27 12:45:00,49.91,49.94,49.9,49.93,11565.0,41.5015,41.5265,41.4932,41.5181,11565.0
2019-11-27 12:50:00,49.92,49.94,49.91,49.94,14135.0,41.5098,41.5265,41.5015,41.5265,14135.0
2019-11-27 12:55:00,49.93,49.95,49.93,49.95,9700.0,41.5181,41.5348,41.5181,41.5348,9700.0
2019-11-27 13:00:00,49.95,49.95,49.91,49.93,18136.0,41.5348,41.5348,41.5015,41.5181,18136.0
2019-11-27 13:05:00,49.93,49.98,49.93,49.96,39202.0,41.5181,41.5597,41.5181,41.5431,39202.0
2019-11-27 13:10:00,49.96,50.02,49.95,50.0,50768.0,41.5431,41.593,41.5348,41.5764,50768.0
2019-11-27 13:15:00,50.0,50.01,49.97,50.01,25119.0,41.5764,41.5847,41.5514,41.5847,25119.0
2019-11-27 13:20:00,50.01,50.05,50.01,50.04,17388.0,41.5847,41.6179,41.5847,41.6096,17388.0
2019-11-27 13:25:00,50.04,50.04,50.02,50.03,19945.0,41.6096,41.6096,41.593,41.6013,19945.0
2019-11-27 13:30:00,50.03,50.06,50.01,50.02,16690.0,41.6013,41.6262,41.5847,41.593,16690.0
2019-11-27 13:35:00,50.02,50.07,50.01,50.05,21479.0,41.593,41.6346,41.5847,41.6179,21479.0
2019-11-27 13:40:00,50.05,50.06,50.03,50.04,17497.0,41.6179,41.6262,41.6013,41.6096,17497.0
2019-11-27 13:45:00,50.04,50.05,49.99,50.03,13085.0,41.6096,41.6179,41.568,41.6013,13085.0
2019-11-27 13:50:00,50.03,50.07,50.02,50.04,21141.0,41.6013,41.6346,41.593,41.6096,21141.0
2019-11-27 13:55:00,50.04,50.05,50.02,50.04,18861.0,41.6096,41.6179,41.593,41.6096,18861.0
2019-11-27 14:00:00,50.04,50.05,50.02,50.03,28759.0,41.6096,41.6179,41.593,41.6013,28759.0
2019-11-27 14:05:00,50.03,50.04,50.01,50.04,17265.0,41.6013,41.6096,41.5847,41.6096,17265.0
2019-11-27 14:10:00,50.04,50.05,50.03,50.05,22087.0,41.6096,41.6179,41.6013,41.6179,22087.0
2019-11-27 14:15:00,50.05,50.05,50.03,50.04,22134.0,41.6179,41.6179,41.6013,41.6096,22134.0
2019-11-27 14:20:00,50.04,50.09,50.03,50.08,25735.0,41.6096,41.6512,41.6013,41.6429,25735.0
2019-11-27 14:25:00,50.08,50.1,50.06,50.09,25853.0,41.6429,41.6595,41.6262,41.6512,25853.0
2019-11-27 14:30:00,50.09,50.13,50.08,50.12,32939.0,41.6512,41.6845,41.6429,41.6761,32939.0
2019-11-27 14:35:00,50.12,50.12,50.1,50.11,32298.0,41.6761,41.6761,41.6595,41.6678,32298.0
2019-11-27 14:40:00,50.09,50.12,50.09,50.11,21545.0,41.6512,41.6761,41.6512,41.6678,21545.0
2019-11-27 14:45:00,50.1,50.12,50.1,50.11,19302.0,41.6595,41.6761,41.6595,41.6678,19302.0
2019-11-27 14:50:00,50.11,50.11,50.07,50.09,23697.0,41.6678,41.6678,41.6346,41.6512,23697.0
2019-11-27 14:55:00,50.09,50.1,50.09,50.1,16045.0,41.6512,41.6595,41.6512,41.6595,16045.0
2019-11-27 15:00:00,50.09,50.14,50.08,50.11,41001.0,41.6512,41.6928,41.6429,41.6678,41001.0
2019-11-27 15:05:00,50.1,50.13,50.09,50.13,29559.0,41.6595,41.6845,41.6512,41.6845,29559.0
2019-11-27 15:10:00,50.13,50.14,50.11,50.12,24104.0,41.6845,41.6928,41.6678,41.6761,24104.0
2019-11-27 15:15:00,50.12,50.14,50.11,50.14,28455.0,41.6761,41.6928,41.6678,41.6928,28455.0
2019-11-27 15:20:00,50.13,50.14,50.09,50.09,22104.0,41.6845,41.6928,41.6512,41.6512,22104.0
2019-11-27 15:25:00,50.1,50.1,50.06,50.07,18832.0,41.6595,41.6595,41.6262,41.6346,18832.0
2019-11-27 15:30:00,50.07,50.07,50.02,50.03,29191.0,41.6346,41.6346,41.593,41.6013,29191.0
2019-11-27 15:35:00,50.03,50.04,49.97,49.97,29799.0,41.6013,41.6096,41.5514,41.5514,29799.0
2019-11-27 15:40:00,49.97,49.99,49.94,49.95,30148.0,41.5514,41.568,41.5265,41.5348,30148.0
2019-11-27 15:45:00,49.94,49.95,49.92,49.93,46974.0,41.5265,41.5348,41.5098,41.5181,46974.0
2019-11-27 15:50:00,49.92,49.93,49.88,49.91,81571.0,41.5098,41.5181,41.4766,41.5015,81571.0
2019-11-27 15:55:00,49.89,49.97,49.88,49.91,214110.0,41.4849,41.5514,41.4766,41.5015,214110.0
2019-11-29 09:30:00,49.74,49.81,49.64,49.68,59219.0,41.3602,41.4184,41.277,41.3103,59219.0
2019-11-29 09:35:00,49.66,49.83,49.62,49.77,29783.0,41.2936,41.435,41.2604,41.3851,29783.0
2019-11-29 09:40:00,49.76,49.77,49.68,49.73,27359.0,41.3768,41.3851,41.3103,41.3518,27359.0
2019-11-29 09:45:00,49.72,49.76,49.67,49.76,19883.0,41.3435,41.3768,41.302,41.3768,19883.0
2019-11-29 09:50:00,49.76,49.79,49.71,49.74,17587.0,41.3768,41.4017,41.3352,41.3602,17587.0
2019-11-29 09:55:00,49.75,49.77,49.72,49.75,15749.0,41.3685,41.3851,41.3435,41.3685,15749.0
2019-11-29 10:00:00,49.75,49.77,49.67,49.7,36672.0,41.3685,41.3851,41.302,41.3269,36672.0
2019-11-29 10:05:00,49.7,49.77,49.68,49.73,18420.0,41.3269,41.3851,41.3103,41.3518,18420.0
2019-11-29 10:10:00,49.73,49.77,49.7,49.75,22065.0,41.3518,41.3851,41.3269,41.3685,22065.0
2019-11-29 10:15:00,49.73,49.76,49.72,49.73,18117.0,41.3518,41.3768,41.3435,41.3518,18117.0
2019-11-29 10:20:00,49.74,49.8,49.73,49.76,18682.0,41.3602,41.41,41.3518,41.3768,18682.0
2019-11-29 10:25:00,49.76,49.81,49.75,49.81,29708.0,41.3768,41.4184,41.3685,41.4184,29708.0
2019-11-29 10:30:00,49.81,49.85,49.78,49.84,9449.0,41.4184,41.4516,41.3934,41.4433,9449.0
2019-11-29 10:35:00,49.85,49.88,49.83,49.88,17934.0,41.4516,41.4766,41.435,41.4766,17934.0
2019-11-29 10:40:00,49.88,49.89,49.85,49.86,10240.0,41.4766,41.4849,41.4516,41.4599,10240.0
2019-11-29 10:45:00,49.86,49.91,49.84,49.88,14920.0,41.4599,41.5015,41.4433,41.4766,14920.0
2019-11-29 10:50:00,49.88,49.89,49.85,49.87,11552.0,41.4766,41.4849,41.4516,41.4683,11552.0
2019-11-29 10:55:00,49.87,49.93,49.85,49.92,12845.0,41.4683,41.5181,41.4516,41.5098,12845.0
2019-11-29 11:00:00,49.93,49.95,49.9,49.93,12779.0,41.5181,41.5348,41.4932,41.5181,12779.0
2019-11-29 11:05:00,49.92,49.94,49.91,49.91,11222.0,41.5098,41.5265,41.5015,41.5015,11222.0
2019-11-29 11:10:00,49.91,49.92,49.88,49.89,11779.0,41.5015,41.5098,41.4766,41.4849,11779.0
2019-11-29 11:15:00,49.89,49.95,49.88,49.92,11212.0,41.4849,41.5348,41.4766,41.5098,11212.0
2019-11-29 11:20:00,49.91,49.92,49.88,49.91,8510.0,41.5015,41.5098,41.4766,41.5015,8510.0
2019-11-29 11:25:00,49.91,49.92,49.9,49.91,15171.0,41.5015,41.5098,41.4932,41.5015,15171.0
2019-11-29 11:30:00,49.91,49.94,49.9,49.91,14149.0,41.5015,41.5265,41.4932,41.5015,14149.0
2019-11-29 11:35:00,49.91,49.95,49.89,49.95,7659.0,41.5015,41.5348,41.4849,41.5348,7659.0
2019-11-29 11:40:00,49.94,49.96,49.91,49.92,13984.0,41.5265,41.5431,41.5015,41.5098,13984.0
2019-11-29 11:45:00,49.92,49.92,49.84,49.85,14837.0,41.5098,41.5098,41.4433,41.4516,14837.0
2019-11-29 11:50:00,49.84,49.88,49.82,49.87,16666.0,41.4433,41.4766,41.4267,41.4683,16666.0
2019-11-29 11:55:00,49.87,49.89,49.86,49.89,8605.0,41.4683,41.4849,41.4599,41.4849,8605.0
2019-11-29 12:00:00,49.89,49.94,49.88,49.94,10199.0,41.4849,41.5265,41.4766,41.5265,10199.0
2019-11-29 12:05:00,49.93,49.94,49.91,49.93,12591.0,41.5181,41.5265,41.5015,41.5181,12591.0
2019-11-29 12:10:00,49.93,49.95,49.92,49.93,17443.0,41.5181,41.5348,41.5098,41.5181,17443.0
2019-11-29 12:15:00,49.93,49.97,49.91,49.92,20348.0,41.5181,41.5514,41.5015,41.5098,20348.0
2019-11-29 12:20:00,49.93,49.97,49.92,49.97,12638.0,41.5181,41.5514,41.5098,41.5514,12638.0
2019-11-29 12:25:00,49.97,49.97,49.91,49.93,25734.0,41.5514,41.5514,41.5015,41.5181,25734.0
2019-11-29 12:30:00,49.93,49.98,49.93,49.94,30787.0,41.5181,41.5597,41.5181,41.5265,30787.0
2019-11-29 12:35:00,49.94,49.94,49.89,49.91,26446.0,41.5265,41.5265,41.4849,41.5015,26446.0
2019-11-29 12:40:00,49.91,49.91,49.88,49.9,21323.0,41.5015,41.5015,41.4766,41.4932,21323.0
2019-11-29 12:45:00,49.9,49.95,49.89,49.92,32200.0,41.4932,41.5348,41.4849,41.5098,32200.0
2019-11-29 12:50:00,49.92,49.94,49.91,49.94,52566.0,41.5098,41.5265,41.5015,41.5265,52566.0
2019-11-29 12:55:00,49.94,49.99,49.9,49.95,201292.0,41.5265,41.568,41.4932,41.5348,201292.0
2019-12-02 09:30:00,50.17,50.2,49.91,50.05,85741.0,41.7177,41.7427,41.5015,41.6179,85741.0
2019-12-02 09:35:00,50.06,50.22,49.97,50.03,57066.0,41.6262,41.7593,41.5514,41.6013,57066.0
2019-12-02 09:40:00,50.03,50.11,49.96,50.1,43152.0,41.6013,41.6678,41.5431,41.6595,43152.0
2019-12-02 09:45:00,50.1,50.21,50.07,50.17,33713.0,41.6595,41.751,41.6346,41.7177,33713.0
2019-12-02 09:50:00,50.17,50.24,50.16,50.22,19025.0,41.7177,41.7759,41.7094,41.7593,19025.0
2019-12-02 09:55:00,50.22,50.24,50.18,50.2,17349.0,41.7593,41.7759,41.726,41.7427,17349.0
2019-12-02 10:00:00,50.2,50.21,49.94,49.96,35681.0,41.7427,41.751,41.5265,41.5431,35681.0
2019-12-02 10:05:00,49.94,49.99,49.88,49.94,29786.0,41.5265,41.568,41.4766,41.5265,29786.0
2019-12-02 10:10:00,49.93,50.01,49.89,50.01,29454.0,41.5181,41.5847,41.4849,41.5847,29454.0
2019-12-02 10:15:00,50.01,50.01,49.87,49.88,18969.0,41.5847,41.5847,41.4683,41.4766,18969.0
2019-12-02 10:20:00,49.87,49.93,49.85,49.89,22218.0,41.4683,41.5181,41.4516,41.4849,22218.0
2019-12-02 10:25:00,49.88,49.94,49.83,49.89,25174.0,41.4766,41.5265,41.435,41.4849,25174.0
2019-12-02 10:30:00,49.89,49.89,49.78,49.87,22622.0,41.4849,41.4849,41.3934,41.4683,22622.0
2019-12-02 10:35:00,49.86,49.87,49.69,49.84,70568.0,41.4599,41.4683,41.3186,41.4433,70568.0
2019-12-02 10:40:00,49.84,49.91,49.82,49.86,26049.0,41.4433,41.5015,41.4267,41.4599,26049.0
2019-12-02 10:45:00,49.85,49.85,49.64,49.64,57190.0,41.4516,41.4516,41.277,41.277,57190.0
2019-12-02 10:50:00,49.63,49.69,49.59,49.68,93475.0,41.2687,41.3186,41.2354,41.3103,93475.0
2019-12-02 10:55:00,49.67,49.69,49.61,49.64,42980.0,41.302,41.3186,41.2521,41.277,42980.0
2019-12-02 11:00:00,49.63,49.7,49.61,49.63,19509.0,41.2687,41.3269,41.2521,41.2687,19509.0
2019-12-02 11:05:00,49.63,49.7,49.62,49.68,29617.0,41.2687,41.3269,41.2604,41.3103,29617.0
2019-12-02 11:10:00,49.67,49.7,49.65,49.7,17770.0,41.302,41.3269,41.2853,41.3269,17770.0
2019-12-02 11:15:00,49.69,49.74,49.67,49.73,14147.0,41.3186,41.3602,41.302,41.3518,14147.0
2019-12-02 11:20:00,49.73,49.79,49.72,49.77,23534.0,41.3518,41.4017,41.3435,41.3851,23534.0
2019-12-02 11:25:00,49.76,49.82,49.76,49.79,45178.0,41.3768,41.4267,41.3768,41.4017,45178.0
2019-12-02 11:30:00,49.79,49.8,49.66,49.68,14985.0,41.4017,41.41,41.2936,41.3103,14985.0
2019-12-02 11:35:00,49.69,49.74,49.65,49.73,15791.0,41.3186,41.3602,41.2853,41.3518,15791.0
2019-12-02 11:40:00,49.74,49.75,49.7,49.71,12033.0,41.3602,41.3685,41.3269,41.3352,12033.0
2019-12-02 11:45:00,49.71,49.79,49.71,49.76,13295.0,41.3352,41.4017,41.3352,41.3768,13295.0
2019-12-02 11:50:00,49.75,49.77,49.73,49.75,16721.0,41.3685,41.3851,41.3518,41.3685,16721.0
2019-12-02 11:55:00,49.75,49.78,49.74,49.78,11155.0,41.3685,41.3934,41.3602,41.3934,11155.0
2019-12-02 12:00:00,49.77,49.83,49.73,49.83,21985.0,41.3851,41.435,41.3518,41.435,21985.0
2019-12-02 12:05:00,49.83,49.84,49.79,49.82,17072.0,41.435,41.4433,41.4017,41.4267,17072.0
2019-12-02 12:10:00,49.82,49.82,49.78,49.79,8249.0,41.4267,41.4267,41.3934,41.4017,8249.0
2019-12-02 12:15:00,49.79,49.79,49.72,49.73,5604.0,41.4017,41.4017,41.3435,41.3518,5604.0
2019-12-02 12:20:00,49.73,49.74,49.68,49.7,10601.0,41.3518,41.3602,41.3103,41.3269,10601.0
2019-12-02 12:25:00,49.7,49.78,49.57,49.62,60219.0,41.3269,41.3934,41.2188,41.2604,60219.0
2019-12-02 12:30:00,49.63,49.66,49.59,49.64,12994.0,41.2687,41.2936,41.2354,41.277,12994.0
2019-12-02 12:35:00,49.63,49.64,49.62,49.64,10620.0,41.2687,41.277,41.2604,41.277,10620.0
2019-12-02 12:40:00,49.64,49.69,49.62,49.66,18210.0,41.277,41.3186,41.2604,41.2936,18210.0
2019-12-02 12:45:00,49.67,49.67,49.58,49.59,12647.0,41.302,41.302,41.2271,41.2354,12647.0
2019-12-02 12:50:00,49.58,49.63,49.58,49.62,14596.0,41.2271,41.2687,41.2271,41.2604,14596.0
2019-12-02 12:55:00,49.61,49.62,49.57,49.58,16489.0,41.2521,41.2604,41.2188,41.2271,16489.0
2019-12-02 13:00:00,49.58,49.62,49.57,49.59,19054.0,41.2271,41.2604,41.2188,41.2354,19054.0
2019-12-02 13:05:00,49.58,49.64,49.56,49.64,38591.0,41.2271,41.277,41.2105,41.277,38591.0
2019-12-02 13:10:00,49.63,49.65,49.6,49.6,23851.0,41.2687,41.2853,41.2437,41.2437,23851.0
2019-12-02 13:15:00,49.6,49.66,49.6,49.65,14864.0,41.2437,41.2936,41.2437,41.2853,14864.0
2019-12-02 13:20:00,49.66,49.69,49.66,49.67,10514.0,41.2936,41.3186,41.2936,41.302,10514.0
2019-12-02 13:25:00,49.68,49.7,49.67,49.68,12091.0,41.3103,41.3269,41.302,41.3103,12091.0
2019-12-02 13:30:00,49.68,49.69,49.63,49.65,13731.0,41.3103,41.3186,41.2687,41.2853,13731.0
2019-12-02 13:35:00,49.64,49.67,49.6,49.61,6682.0,41.277,41.302,41.2437,41.2521,6682.0
2019-12-02 13:40:00,49.6,49.64,49.6,49.63,10009.0,41.2437,41.277,41.2437,41.2687,10009.0
2019-12-02 13:45:00,49.62,49.65,49.61,49.64,12719.0,41.2604,41.2853,41.2521,41.277,12719.0
2019-12-02 13:50:00,49.64,49.65,49.63,49.65,9552.0,41.277,41.2853,41.2687,41.2853,9552.0
2019-12-02 13:55:00,49.65,49.66,49.61,49.61,8279.0,41.2853,41.2936,41.2521,41.2521,8279.0
2019-12-02 14:00:00,49.61,49.62,49.58,49.62,10588.0,41.2521,41.2604,41.2271,41.2604,10588.0
2019-12-02 14:05:00,49.61,49.65,49.61,49.63,10733.0,41.2521,41.2853,41.2521,41.2687,10733.0
2019-12-02 14:10:00,49.64,49.71,49.64,49.68,14002.0,41.277,41.3352,41.277,41.3103,14002.0
2019-12-02 14:15:00,49.68,49.69,49.66,49.67,10779.0,41.3103,41.3186,41.2936,41.302,10779.0
2019-12-02 14:20:00,49.66,49.72,49.66,49.72,11605.0,41.2936,41.3435,41.2936,41.3435,11605.0
2019-12-02 14:25:00,49.72,49.72,49.68,49.69,7563.0,41.3435,41.3435,41.3103,41.3186,7563.0
2019-12-02 14:30:00,49.69,49.72,49.68,49.68,9225.0,41.3186,41.3435,41.3103,41.3103,9225.0
2019-12-02 14:35:00,49.69,49.73,49.69,49.69,12468.0,41.3186,41.3518,41.3186,41.3186,12468.0
2019-12-02 14:40:00,49.7,49.71,49.67,49.69,17555.0,41.3269,41.3352,41.302,41.3186,17555.0
2019-12-02 14:45:00,49.68,49.7,49.67,49.68,9416.0,41.3103,41.3269,41.302,41.3103,9416.0
2019-12-02 14:50:00,49.67,49.67,49.62,49.64,21168.0,41.302,41.302,41.2604,41.277,21168.0
2019-12-02 14:55:00,49.64,49.67,49.63,49.66,14810.0,41.277,41.302,41.2687,41.2936,14810.0
2019-12-02 15:00:00,49.67,49.67,49.59,49.61,21449.0,41.302,41.302,41.2354,41.2521,21449.0
2019-12-02 15:05:00,49.6,49.61,49.53,49.55,19413.0,41.2437,41.2521,41.1855,41.2022,19413.0
2019-12-02 15:10:00,49.54,49.55,49.52,49.53,11192.0,41.1939,41.2022,41.1772,41.1855,11192.0
2019-12-02 15:15:00,49.52,49.58,49.52,49.55,29877.0,41.1772,41.2271,41.1772,41.2022,29877.0
2019-12-02 15:20:00,49.55,49.56,49.47,49.48,31105.0,41.2022,41.2105,41.1356,41.144,31105.0
2019-12-02 15:25:00,49.48,49.53,49.45,49.47,60249.0,41.144,41.1855,41.119,41.1356,60249.0
2019-12-02 15:30:00,49.46,49.47,49.41,49.44,35709.0,41.1273,41.1356,41.0858,41.1107,35709.0
2019-12-02 15:35:00,49.44,49.48,49.41,49.45,54249.0,41.1107,41.144,41.0858,41.119,54249.0
2019-12-02 15:40:00,49.44,49.5,49.42,49.48,46162.0,41.1107,41.1606,41.0941,41.144,46162.0
2019-12-02 15:45:00,49.48,49.51,49.44,49.46,56975.0,41.144,41.1689,41.1107,41.1273,56975.0
2019-12-02 15:50:00,49.45,49.46,49.33,49.36,117631.0,41.119,41.1273,41.0192,41.0442,117631.0
2019-12-02 15:55:00,49.35,49.41,49.32,49.35,295341.0,41.0359,41.0858,41.0109,41.0359,295341.0
2019-12-03 09:30:00,48.8,48.86,48.44,48.74,99006.0,40.5785,40.6284,40.2792,40.5286,99006.0
2019-12-03 09:35:00,48.75,48.75,48.55,48.58,33129.0,40.5369,40.5369,40.3706,40.3956,33129.0
2019-12-03 09:40:00,48.57,48.58,48.51,48.55,42054.0,40.3873,40.3956,40.3374,40.3706,42054.0
2019-12-03 09:45:00,48.56,48.56,48.32,48.34,119130.0,40.379,40.379,40.1794,40.196,119130.0
2019-12-03 09:50:00,48.32,48.32,48.19,48.25,67657.0,40.1794,40.1794,40.0713,40.1212,67657.0
2019-12-03 09:55:00,48.24,48.31,48.18,48.23,108677.0,40.1129,40.1711,40.063,40.1046,108677.0
2019-12-03 10:00:00,48.23,48.23,48.1,48.11,88815.0,40.1046,40.1046,39.9965,40.0048,88815.0
2019-12-03 10:05:00,48.12,48.15,48.0,48.01,56477.0,40.0131,40.038,39.9133,39.9216,56477.0
2019-12-03 10:10:00,48.01,48.11,47.98,48.09,33048.0,39.9216,40.0048,39.8967,39.9881,33048.0
2019-12-03 10:15:00,48.09,48.24,48.05,48.22,47338.0,39.9881,40.1129,39.9549,40.0962,47338.0
2019-12-03 10:20:00,48.23,48.24,48.11,48.12,35547.0,40.1046,40.1129,40.0048,40.0131,35547.0
2019-12-03 10:25:00,48.12,48.14,48.08,48.09,27279.0,40.0131,40.0297,39.9798,39.9881,27279.0
2019-12-03 10:30:00,48.08,48.18,48.04,48.16,45536.0,39.9798,40.063,39.9466,40.0463,45536.0
2019-12-03 10:35:00,48.16,48.17,48.07,48.15,43546.0,40.0463,40.0547,39.9715,40.038,43546.0
2019-12-03 10:40:00,48.14,48.2,48.11,48.2,50223.0,40.0297,40.0796,40.0048,40.0796,50223.0
2019-12-03 10:45:00,48.21,48.24,48.12,48.13,31985.0,40.0879,40.1129,40.0131,40.0214,31985.0
2019-12-03 10:50:00,48.13,48.18,48.1,48.16,17074.0,40.0214,40.063,39.9965,40.0463,17074.0
2019-12-03 10:55:00,48.16,48.24,48.12,48.22,31156.0,40.0463,40.1129,40.0131,40.0962,31156.0
2019-12-03 11:00:00,48.22,48.24,48.12,48.16,35878.0,40.0962,40.1129,40.0131,40.0463,35878.0
2019-12-03 11:05:00,48.17,48.24,48.15,48.23,22575.0,40.0547,40.1129,40.038,40.1046,22575.0
2019-12-03 11:10:00,48.24,48.28,48.2,48.27,27348.0,40.1129,40.1461,40.0796,40.1378,27348.0
2019-12-03 11:15:00,48.28,48.32,48.24,48.25,36553.0,40.1461,40.1794,40.1129,40.1212,36553.0
2019-12-03 11:20:00,48.25,48.3,48.22,48.26,28727.0,40.1212,40.1628,40.0962,40.1295,28727.0
2019-12-03 11:25:00,48.27,48.28,48.18,48.2,25565.0,40.1378,40.1461,40.063,40.0796,25565.0
2019-12-03 11:30:00,48.19,48.2,48.13,48.14,47125.0,40.0713,40.0796,40.0214,40.0297,47125.0
2019-12-03 11:35:00,48.14,48.28,48.14,48.27,31960.0,40.0297,40.1461,40.0297,40.1378,31960.0
2019-12-03 11:40:00,48.27,48.3,48.24,48.25,32742.0,40.1378,40.1628,40.1129,40.1212,32742.0
2019-12-03 11:45:00,48.26,48.3,48.23,48.26,47941.0,40.1295,40.1628,40.1046,40.1295,47941.0
2019-12-03 11:50:00,48.26,48.26,48.14,48.17,68006.0,40.1295,40.1295,40.0297,40.0547,68006.0
2019-12-03 11:55:00,48.17,48.21,48.14,48.17,50153.0,40.0547,40.0879,40.0297,40.0547,50153.0
2019-12-03 12:00:00,48.16,48.17,48.06,48.06,33813.0,40.0463,40.0547,39.9632,39.9632,33813.0
2019-12-03 12:05:00,48.06,48.12,48.04,48.09,27044.0,39.9632,40.0131,39.9466,39.9881,27044.0
2019-12-03 12:10:00,48.09,48.09,47.99,48.06,32674.0,39.9881,39.9881,39.905,39.9632,32674.0
2019-12-03 12:15:00,48.07,48.09,48.05,48.09,21333.0,39.9715,39.9881,39.9549,39.9881,21333.0
2019-12-03 12:20:00,48.08,48.23,48.08,48.23,27696.0,39.9798,40.1046,39.9798,40.1046,27696.0
2019-12-03 12:25:00,48.22,48.23,48.19,48.22,24192.0,40.0962,40.1046,40.0713,40.0962,24192.0
2019-12-03 12:30:00,48.22,48.23,48.18,48.22,16865.0,40.0962,40.1046,40.063,40.0962,16865.0
2019-12-03 12:35:00,48.23,48.25,48.2,48.2,15210.0,40.1046,40.1212,40.0796,40.0796,15210.0
2019-12-03 12:40:00,48.21,48.21,48.15,48.18,14499.0,40.0879,40.0879,40.038,40.063,14499.0
2019-12-03 12:45:00,48.19,48.22,48.17,48.21,16896.0,40.0713,40.0962,40.0547,40.0879,16896.0
2019-12-03 12:50:00,48.21,48.27,48.2,48.21,27871.0,40.0879,40.1378,40.0796,40.0879,27871.0
2019-12-03 12:55:00,48.2,48.27,48.2,48.27,12186.0,40.0796,40.1378,40.0796,40.1378,12186.0
2019-12-03 13:00:00,48.27,48.32,48.26,48.29,16023.0,40.1378,40.1794,40.1295,40.1544,16023.0
2019-12-03 13:05:00,48.29,48.35,48.28,48.34,15091.0,40.1544,40.2043,40.1461,40.196,15091.0
2019-12-03 13:10:00,48.34,48.38,48.33,48.36,17787.0,40.196,40.2293,40.1877,40.2127,17787.0
2019-12-03 13:15:00,48.36,48.39,48.34,48.38,15472.0,40.2127,40.2376,40.196,40.2293,15472.0
2019-12-03 13:20:00,48.38,48.42,48.35,48.36,27478.0,40.2293,40.2625,40.2043,40.2127,27478.0
2019-12-03 13:25:00,48.36,48.41,48.33,48.41,31983.0,40.2127,40.2542,40.1877,40.2542,31983.0
2019-12-03 13:30:00,48.41,48.43,48.35,48.36,22010.0,40.2542,40.2709,40.2043,40.2127,22010.0
2019-12-03 13:35:00,48.36,48.4,48.36,48.39,17778.0,40.2127,40.2459,40.2127,40.2376,17778.0
2019-12-03 13:40:00,48.39,48.41,48.39,48.39,20312.0,40.2376,40.2542,40.2376,40.2376,20312.0
2019-12-03 13:45:00,48.4,48.42,48.39,48.41,17130.0,40.2459,40.2625,40.2376,40.2542,17130.0
2019-12-03 13:50:00,48.41,48.43,48.36,48.42,44250.0,40.2542,40.2709,40.2127,40.2625,44250.0
2019-12-03 13:55:00,48.43,48.46,48.4,48.41,19994.0,40.2709,40.2958,40.2459,40.2542,19994.0
2019-12-03 14:00:00,48.4,48.43,48.38,48.43,20164.0,40.2459,40.2709,40.2293,40.2709,20164.0
2019-12-03 14:05:00,48.43,48.46,48.4,48.42,28901.0,40.2709,40.2958,40.2459,40.2625,28901.0
2019-12-03 14:10:00,48.42,48.42,48.36,48.37,18578.0,40.2625,40.2625,40.2127,40.221,18578.0
2019-12-03 14:15:00,48.37,48.4,48.35,48.4,50825.0,40.221,40.2459,40.2043,40.2459,50825.0
2019-12-03 14:20:00,48.4,48.4,48.32,48.33,42283.0,40.2459,40.2459,40.1794,40.1877,42283.0
2019-12-03 14:25:00,48.34,48.38,48.33,48.38,24225.0,40.196,40.2293,40.1877,40.2293,24225.0
2019-12-03 14:30:00,48.38,48.39,48.33,48.39,31610.0,40.2293,40.2376,40.1877,40.2376,31610.0
2019-12-03 14:35:00,48.39,48.42,48.38,48.4,32611.0,40.2376,40.2625,40.2293,40.2459,32611.0
2019-12-03 14:40:00,48.4,48.43,48.39,48.41,25881.0,40.2459,40.2709,40.2376,40.2542,25881.0
2019-12-03 14:45:00,48.41,48.44,48.38,48.39,21934.0,40.2542,40.2792,40.2293,40.2376,21934.0
2019-12-03 14:50:00,48.39,48.41,48.38,48.39,33870.0,40.2376,40.2542,40.2293,40.2376,33870.0
2019-12-03 14:55:00,48.38,48.43,48.37,48.41,19627.0,40.2293,40.2709,40.221,40.2542,19627.0
2019-12-03 15:00:00,48.41,48.43,48.4,48.41,16768.0,40.2542,40.2709,40.2459,40.2542,16768.0
2019-12-03 15:05:00,48.41,48.43,48.38,48.39,18992.0,40.2542,40.2709,40.2293,40.2376,18992.0
2019-12-03 15:10:00,48.38,48.45,48.36,48.42,39854.0,40.2293,40.2875,40.2127,40.2625,39854.0
2019-12-03 15:15:00,48.42,48.44,48.4,48.42,24936.0,40.2625,40.2792,40.2459,40.2625,24936.0
2019-12-03 15:20:00,48.43,48.51,48.42,48.5,42038.0,40.2709,40.3374,40.2625,40.3291,42038.0
2019-12-03 15:25:00,48.5,48.53,48.49,48.53,34245.0,40.3291,40.354,40.3207,40.354,34245.0
2019-12-03 15:30:00,48.53,48.53,48.42,48.43,35230.0,40.354,40.354,40.2625,40.2709,35230.0
2019-12-03 15:35:00,48.43,48.44,48.4,48.44,58870.0,40.2709,40.2792,40.2459,40.2792,58870.0
2019-12-03 15:40:00,48.44,48.46,48.39,48.4,45889.0,40.2792,40.2958,40.2376,40.2459,45889.0
2019-12-03 15:45:00,48.4,48.47,48.39,48.46,86593.0,40.2459,40.3041,40.2376,40.2958,86593.0
2019-12-03 15:50:00,48.46,48.48,48.33,48.37,229934.0,40.2958,40.3124,40.1877,40.221,229934.0
2019-12-03 15:55:00,48.37,48.44,48.34,48.34,534293.0,40.221,40.2792,40.196,40.196,534293.0
2019-12-04 09:30:00,48.59,48.6,48.48,48.55,52438.0,40.4039,40.4122,40.3124,40.3706,52438.0
2019-12-04 09:35:00,48.58,48.83,48.57,48.8,27071.0,40.3956,40.6035,40.3873,40.5785,27071.0
2019-12-04 09:40:00,48.8,48.87,48.76,48.78,31805.0,40.5785,40.6367,40.5453,40.5619,31805.0
2019-12-04 09:45:00,48.79,48.89,48.7,48.89,60650.0,40.5702,40.6534,40.4954,40.6534,60650.0
2019-12-04 09:50:00,48.89,48.96,48.87,48.94,32998.0,40.6534,40.7116,40.6367,40.6949,32998.0
2019-12-04 09:55:00,48.94,49.06,48.89,49.05,38608.0,40.6949,40.7947,40.6534,40.7864,38608.0
2019-12-04 10:00:00,49.05,49.1,49.0,49.07,41715.0,40.7864,40.828,40.7448,40.803,41715.0
2019-12-04 10:05:00,49.07,49.17,49.05,49.12,44748.0,40.803,40.8862,40.7864,40.8446,44748.0
2019-12-04 10:10:00,49.12,49.15,49.02,49.05,22747.0,40.8446,40.8696,40.7615,40.7864,22747.0
2019-12-04 10:15:00,49.05,49.14,49.05,49.11,22749.0,40.7864,40.8612,40.7864,40.8363,22749.0
2019-12-04 10:20:00,49.11,49.19,49.1,49.18,42034.0,40.8363,40.9028,40.828,40.8945,42034.0
2019-12-04 10:25:00,49.18,49.18,49.09,49.12,29977.0,40.8945,40.8945,40.8197,40.8446,29977.0
2019-12-04 10:30:00,49.12,49.16,49.08,49.11,83364.0,40.8446,40.8779,40.8113,40.8363,83364.0
2019-12-04 10:35:00,49.11,49.12,49.09,49.11,18453.0,40.8363,40.8446,40.8197,40.8363,18453.0
2019-12-04 10:40:00,49.12,49.17,49.07,49.09,23942.0,40.8446,40.8862,40.803,40.8197,23942.0
2019-12-04 10:45:00,49.09,49.21,49.08,49.18,41723.0,40.8197,40.9194,40.8113,40.8945,41723.0
2019-12-04 10:50:00,49.18,49.2,49.16,49.17,18938.0,40.8945,40.9111,40.8779,40.8862,18938.0
2019-12-04 10:55:00,49.17,49.2,49.15,49.17,27663.0,40.8862,40.9111,40.8696,40.8862,27663.0
2019-12-04 11:00:00,49.19,49.24,49.12,49.14,68252.0,40.9028,40.9444,40.8446,40.8612,68252.0
2019-12-04 11:05:00,49.15,49.15,49.05,49.07,36527.0,40.8696,40.8696,40.7864,40.803,36527.0
2019-12-04 11:10:00,49.06,49.13,49.05,49.12,41737.0,40.7947,40.8529,40.7864,40.8446,41737.0
2019-12-04 11:15:00,49.12,49.14,49.09,49.11,49633.0,40.8446,40.8612,40.8197,40.8363,49633.0
2019-12-04 11:20:00,49.1,49.15,49.08,49.09,51061.0,40.828,40.8696,40.8113,40.8197,51061.0
2019-12-04 11:25:00,49.09,49.09,49.03,49.07,78041.0,40.8197,40.8197,40.7698,40.803,78041.0
2019-12-04 11:30:00,49.07,49.15,49.06,49.15,23832.0,40.803,40.8696,40.7947,40.8696,23832.0
2019-12-04 11:35:00,49.15,49.17,49.13,49.13,30056.0,40.8696,40.8862,40.8529,40.8529,30056.0
2019-12-04 11:40:00,49.14,49.16,49.08,49.09,88495.0,40.8612,40.8779,40.8113,40.8197,88495.0
2019-12-04 11:45:00,49.08,49.11,49.06,49.07,23439.0,40.8113,40.8363,40.7947,40.803,23439.0
2019-12-04 11:50:00,49.07,49.09,49.03,49.04,53864.0,40.803,40.8197,40.7698,40.7781,53864.0
2019-12-04 11:55:00,49.05,49.06,49.0,49.04,53820.0,40.7864,40.7947,40.7448,40.7781,53820.0
2019-12-04 12:00:00,49.04,49.09,49.01,49.08,19741.0,40.7781,40.8197,40.7531,40.8113,19741.0
2019-12-04 12:05:00,49.08,49.1,49.03,49.04,41916.0,40.8113,40.828,40.7698,40.7781,41916.0
2019-12-04 12:10:00,49.03,49.05,49.02,49.04,14008.0,40.7698,40.7864,40.7615,40.7781,14008.0
2019-12-04 12:15:00,49.04,49.04,48.97,48.98,23716.0,40.7781,40.7781,40.7199,40.7282,23716.0
2019-12-04 12:20:00,48.98,48.98,48.9,48.91,30103.0,40.7282,40.7282,40.6617,40.67,30103.0
2019-12-04 12:25:00,48.91,48.92,48.88,48.91,27372.0,40.67,40.6783,40.645,40.67,27372.0
2019-12-04 12:30:00,48.91,48.94,48.89,48.93,27120.0,40.67,40.6949,40.6534,40.6866,27120.0
2019-12-04 12:35:00,48.93,48.93,48.89,48.93,21252.0,40.6866,40.6866,40.6534,40.6866,21252.0
2019-12-04 12:40:00,48.93,48.97,48.9,48.96,26074.0,40.6866,40.7199,40.6617,40.7116,26074.0
2019-12-04 12:45:00,48.96,48.98,48.95,48.97,21610.0,40.7116,40.7282,40.7033,40.7199,21610.0
2019-12-04 12:50:00,48.97,48.98,48.93,48.97,38546.0,40.7199,40.7282,40.6866,40.7199,38546.0
2019-12-04 12:55:00,48.97,48.97,48.94,48.96,26040.0,40.7199,40.7199,40.6949,40.7116,26040.0
2019-12-04 13:00:00,48.96,48.98,48.93,48.95,22292.0,40.7116,40.7282,40.6866,40.7033,22292.0
2019-12-04 13:05:00,48.95,48.98,48.95,48.96,25048.0,40.7033,40.7282,40.7033,40.7116,25048.0
2019-12-04 13:10:00,48.96,48.97,48.92,48.95,26383.0,40.7116,40.7199,40.6783,40.7033,26383.0
2019-12-04 13:15:00,48.94,48.95,48.9,48.94,30722.0,40.6949,40.7033,40.6617,40.6949,30722.0
2019-12-04 13:20:00,48.94,48.96,48.93,48.93,39258.0,40.6949,40.7116,40.6866,40.6866,39258.0
2019-12-04 13:25:00,48.92,48.92,48.89,48.9,31141.0,40.6783,40.6783,40.6534,40.6617,31141.0
2019-12-04 13:30:00,48.91,48.91,48.85,48.86,34453.0,40.67,40.67,40.6201,40.6284,34453.0
2019-12-04 13:35:00,48.86,48.86,48.83,48.84,32111.0,40.6284,40.6284,40.6035,40.6118,32111.0
2019-12-04 13:40:00,48.84,48.86,48.8,48.81,35472.0,40.6118,40.6284,40.5785,40.5868,35472.0
2019-12-04 13:45:00,48.81,48.82,48.78,48.78,33446.0,40.5868,40.5952,40.5619,40.5619,33446.0
2019-12-04 13:50:00,48.79,48.8,48.77,48.77,27627.0,40.5702,40.5785,40.5536,40.5536,27627.0
2019-12-04 13:55:00,48.77,48.81,48.76,48.79,26276.0,40.5536,40.5868,40.5453,40.5702,26276.0
2019-12-04 14:00:00,48.79,48.82,48.78,48.78,26596.0,40.5702,40.5952,40.5619,40.5619,26596.0
2019-12-04 14:05:00,48.77,48.79,48.77,48.78,22332.0,40.5536,40.5702,40.5536,40.5619,22332.0
2019-12-04 14:10:00,48.78,48.79,48.75,48.76,22174.0,40.5619,40.5702,40.5369,40.5453,22174.0
2019-12-04 14:15:00,48.76,48.77,48.72,48.73,28352.0,40.5453,40.5536,40.512,40.5203,28352.0
2019-12-04 14:20:00,48.73,48.74,48.7,48.72,34036.0,40.5203,40.5286,40.4954,40.512,34036.0
2019-12-04 14:25:00,48.72,48.73,48.67,48.69,24089.0,40.512,40.5203,40.4704,40.4871,24089.0
2019-12-04 14:30:00,48.7,48.71,48.68,48.71,28246.0,40.4954,40.5037,40.4787,40.5037,28246.0
2019-12-04 14:35:00,48.71,48.72,48.69,48.7,33680.0,40.5037,40.512,40.4871,40.4954,33680.0
2019-12-04 14:40:00,48.7,48.72,48.69,48.7,23424.0,40.4954,40.512,40.4871,40.4954,23424.0
2019-12-04 14:45:00,48.69,48.72,48.66,48.7,34930.0,40.4871,40.512,40.4621,40.4954,34930.0
2019-12-04 14:50:00,48.71,48.76,48.71,48.74,24365.0,40.5037,40.5453,40.5037,40.5286,24365.0
2019-12-04 14:55:00,48.75,48.75,48.69,48.7,26730.0,40.5369,40.5369,40.4871,40.4954,26730.0
2019-12-04 15:00:00,48.7,48.71,48.68,48.71,41138.0,40.4954,40.5037,40.4787,40.5037,41138.0
2019-12-04 15:05:00,48.71,48.71,48.67,48.69,34536.0,40.5037,40.5037,40.4704,40.4871,34536.0
2019-12-04 15:10:00,48.69,48.71,48.66,48.71,33633.0,40.4871,40.5037,40.4621,40.5037,33633.0
2019-12-04 15:15:00,48.71,48.72,48.69,48.7,26282.0,40.5037,40.512,40.4871,40.4954,26282.0
2019-12-04 15:20:00,48.71,48.72,48.68,48.7,36500.0,40.5037,40.512,40.4787,40.4954,36500.0
2019-12-04 15:25:00,48.71,48.71,48.65,48.66,43657.0,40.5037,40.5037,40.4538,40.4621,43657.0
2019-12-04 15:30:00,48.67,48.67,48.61,48.66,47921.0,40.4704,40.4704,40.4205,40.4621,47921.0
2019-12-04 15:35:00,48.66,48.72,48.66,48.7,53973.0,40.4621,40.512,40.4621,40.4954,53973.0
2019-12-04 15:40:00,48.7,48.71,48.68,48.69,49906.0,40.4954,40.5037,40.4787,40.4871,49906.0
2019-12-04 15:45:00,48.69,48.76,48.69,48.76,68989.0,40.4871,40.5453,40.4871,40.5453,68989.0
2019-12-04 15:50:00,48.78,48.79,48.72,48.73,126287.0,40.5619,40.5702,40.512,40.5203,126287.0
2019-12-04 15:55:00,48.73,48.8,48.64,48.65,370465.0,40.5203,40.5785,40.4455,40.4538,370465.0
2019-12-05 09:30:00,48.93,49.09,48.77,49.01,35882.0,40.6866,40.8197,40.5536,40.7531,35882.0
2019-12-05 09:35:00,49.01,49.06,48.91,48.98,12842.0,40.7531,40.7947,40.67,40.7282,12842.0
2019-12-05 09:40:00,48.97,49.02,48.91,48.93,17640.0,40.7199,40.7615,40.67,40.6866,17640.0
2019-12-05 09:45:00,48.93,49.02,48.92,48.94,14337.0,40.6866,40.7615,40.6783,40.6949,14337.0
2019-12-05 09:50:00,48.94,48.94,48.85,48.89,15316.0,40.6949,40.6949,40.6201,40.6534,15316.0
2019-12-05 09:55:00,48.88,48.9,48.75,48.75,22783.0,40.645,40.6617,40.5369,40.5369,22783.0
2019-12-05 10:00:00,48.76,48.79,48.73,48.75,40696.0,40.5453,40.5702,40.5203,40.5369,40696.0
2019-12-05 10:05:00,48.75,48.76,48.61,48.61,16252.0,40.5369,40.5453,40.4205,40.4205,16252.0
2019-12-05 10:10:00,48.61,48.74,48.61,48.74,18751.0,40.4205,40.5286,40.4205,40.5286,18751.0
2019-12-05 10:15:00,48.74,48.8,48.69,48.76,40547.0,40.5286,40.5785,40.4871,40.5453,40547.0
2019-12-05 10:20:00,48.77,48.85,48.76,48.83,87974.0,40.5536,40.6201,40.5453,40.6035,87974.0
2019-12-05 10:25:00,48.83,48.91,48.76,48.89,47888.0,40.6035,40.67,40.5453,40.6534,47888.0
2019-12-05 10:30:00,48.89,48.89,48.81,48.82,35084.0,40.6534,40.6534,40.5868,40.5952,35084.0
2019-12-05 10:35:00,48.81,48.81,48.75,48.76,38320.0,40.5868,40.5868,40.5369,40.5453,38320.0
2019-12-05 10:40:00,48.76,48.78,48.68,48.69,32244.0,40.5453,40.5619,40.4787,40.4871,32244.0
2019-12-05 10:45:00,48.69,48.71,48.67,48.71,14348.0,40.4871,40.5037,40.4704,40.5037,14348.0
2019-12-05 10:50:00,48.71,48.71,48.64,48.66,21928.0,40.5037,40.5037,40.4455,40.4621,21928.0
2019-12-05 10:55:00,48.65,48.72,48.63,48.71,22472.0,40.4538,40.512,40.4372,40.5037,22472.0
2019-12-05 11:00:00,48.72,48.74,48.69,48.71,15704.0,40.512,40.5286,40.4871,40.5037,15704.0
2019-12-05 11:05:00,48.72,48.8,48.7,48.8,25271.0,40.512,40.5785,40.4954,40.5785,25271.0
2019-12-05 11:10:00,48.8,48.82,48.74,48.79,16608.0,40.5785,40.5952,40.5286,40.5702,16608.0
2019-12-05 11:15:00,48.78,48.81,48.77,48.8,7166.0,40.5619,40.5868,40.5536,40.5785,7166.0
2019-12-05 11:20:00,48.79,48.81,48.74,48.76,22301.0,40.5702,40.5868,40.5286,40.5453,22301.0
2019-12-05 11:25:00,48.75,48.79,48.73,48.78,36628.0,40.5369,40.5702,40.5203,40.5619,36628.0
2019-12-05 11:30:00,48.77,48.79,48.7,48.73,14088.0,40.5536,40.5702,40.4954,40.5203,14088.0
2019-12-05 11:35:00,48.73,48.75,48.69,48.74,22257.0,40.5203,40.5369,40.4871,40.5286,22257.0
2019-12-05 11:40:00,48.73,48.76,48.71,48.72,13177.0,40.5203,40.5453,40.5037,40.512,13177.0
2019-12-05 11:45:00,48.71,48.83,48.7,48.82,22802.0,40.5037,40.6035,40.4954,40.5952,22802.0
2019-12-05 11:50:00,48.82,48.86,48.81,48.81,40268.0,40.5952,40.6284,40.5868,40.5868,40268.0
2019-12-05 11:55:00,48.81,48.84,48.8,48.82,17823.0,40.5868,40.6118,40.5785,40.5952,17823.0
2019-12-05 12:00:00,48.81,48.89,48.81,48.89,47208.0,40.5868,40.6534,40.5868,40.6534,47208.0
2019-12-05 12:05:00,48.89,48.98,48.88,48.95,105210.0,40.6534,40.7282,40.645,40.7033,105210.0
2019-12-05 12:10:00,48.95,48.96,48.86,48.89,30184.0,40.7033,40.7116,40.6284,40.6534,30184.0
2019-12-05 12:15:00,48.89,48.91,48.88,48.89,25148.0,40.6534,40.67,40.645,40.6534,25148.0
2019-12-05 12:20:00,48.89,48.89,48.83,48.85,17588.0,40.6534,40.6534,40.6035,40.6201,17588.0
2019-12-05 12:25:00,48.85,48.92,48.85,48.9,18622.0,40.6201,40.6783,40.6201,40.6617,18622.0
2019-12-05 12:30:00,48.9,48.97,48.87,48.97,31469.0,40.6617,40.7199,40.6367,40.7199,31469.0
2019-12-05 12:35:00,48.97,48.99,48.92,48.93,36699.0,40.7199,40.7365,40.6783,40.6866,36699.0
2019-12-05 12:40:00,48.94,48.95,48.92,48.93,8968.0,40.6949,40.7033,40.6783,40.6866,8968.0
2019-12-05 12:45:00,48.93,48.95,48.91,48.94,20713.0,40.6866,40.7033,40.67,40.6949,20713.0
2019-12-05 12:50:00,48.94,49.01,48.94,48.98,73274.0,40.6949,40.7531,40.6949,40.7282,73274.0
2019-12-05 12:55:00,48.97,48.99,48.87,48.9,119570.0,40.7199,40.7365,40.6367,40.6617,119570.0
2019-12-05 13:00:00,48.9,48.94,48.89,48.91,21174.0,40.6617,40.6949,40.6534,40.67,21174.0
2019-12-05 13:05:00,48.9,48.93,48.9,48.92,23726.0,40.6617,40.6866,40.6617,40.6783,23726.0
2019-12-05 13:10:00,48.92,48.94,48.92,48.93,11125.0,40.6783,40.6949,40.6783,40.6866,11125.0
2019-12-05 13:15:00,48.93,48.97,48.92,48.97,14677.0,40.6866,40.7199,40.6783,40.7199,14677.0
2019-12-05 13:20:00,48.98,48.99,48.95,48.98,9910.0,40.7282,40.7365,40.7033,40.7282,9910.0
2019-12-05 13:25:00,48.97,48.99,48.96,48.97,14150.0,40.7199,40.7365,40.7116,40.7199,14150.0
2019-12-05 13:30:00,48.96,49.0,48.96,48.96,17594.0,40.7116,40.7448,40.7116,40.7116,17594.0
2019-12-05 13:35:00,48.96,49.01,48.96,49.01,11180.0,40.7116,40.7531,40.7116,40.7531,11180.0
2019-12-05 13:40:00,49.01,49.02,48.95,48.97,16168.0,40.7531,40.7615,40.7033,40.7199,16168.0
2019-12-05 13:45:00,48.98,48.98,48.91,48.91,24706.0,40.7282,40.7282,40.67,40.67,24706.0
2019-12-05 13:50:00,48.91,48.95,48.9,48.93,16050.0,40.67,40.7033,40.6617,40.6866,16050.0
2019-12-05 13:55:00,48.94,48.94,48.9,48.91,12491.0,40.6949,40.6949,40.6617,40.67,12491.0
2019-12-05 14:00:00,48.91,48.95,48.9,48.9,18615.0,40.67,40.7033,40.6617,40.6617,18615.0
2019-12-05 14:05:00,48.9,48.93,48.84,48.84,85352.0,40.6617,40.6866,40.6118,40.6118,85352.0
2019-12-05 14:10:00,48.85,48.9,48.84,48.88,69640.0,40.6201,40.6617,40.6118,40.645,69640.0
2019-12-05 14:15:00,48.88,48.9,48.86,48.88,29739.0,40.645,40.6617,40.6284,40.645,29739.0
2019-12-05 14:20:00,48.88,48.93,48.88,48.93,8785.0,40.645,40.6866,40.645,40.6866,8785.0
2019-12-05 14:25:00,48.93,48.94,48.92,48.94,7959.0,40.6866,40.6949,40.6783,40.6949,7959.0
2019-12-05 14:30:00,48.94,48.95,48.91,48.93,16800.0,40.6949,40.7033,40.67,40.6866,16800.0
2019-12-05 14:35:00,48.93,48.94,48.9,48.92,57934.0,40.6866,40.6949,40.6617,40.6783,57934.0
2019-12-05 14:40:00,48.91,48.93,48.9,48.93,9778.0,40.67,40.6866,40.6617,40.6866,9778.0
2019-12-05 14:45:00,48.92,48.95,48.92,48.93,10125.0,40.6783,40.7033,40.6783,40.6866,10125.0
2019-12-05 14:50:00,48.93,48.95,48.92,48.94,13236.0,40.6866,40.7033,40.6783,40.6949,13236.0
2019-12-05 14:55:00,48.94,48.96,48.8,48.85,70127.0,40.6949,40.7116,40.5785,40.6201,70127.0
2019-12-05 15:00:00,48.86,48.95,48.85,48.93,23528.0,40.6284,40.7033,40.6201,40.6866,23528.0
2019-12-05 15:05:00,48.93,48.95,48.91,48.94,13556.0,40.6866,40.7033,40.67,40.6949,13556.0
2019-12-05 15:10:00,48.93,48.97,48.92,48.94,14622.0,40.6866,40.7199,40.6783,40.6949,14622.0
2019-12-05 15:15:00,48.94,48.96,48.89,48.93,133926.0,40.6949,40.7116,40.6534,40.6866,133926.0
2019-12-05 15:20:00,48.93,48.96,48.92,48.95,19326.0,40.6866,40.7116,40.6783,40.7033,19326.0
2019-12-05 15:25:00,48.95,49.01,48.95,49.0,32104.0,40.7033,40.7531,40.7033,40.7448,32104.0
2019-12-05 15:30:00,48.99,49.04,48.98,49.02,20030.0,40.7365,40.7781,40.7282,40.7615,20030.0
2019-12-05 15:35:00,49.02,49.03,49.0,49.02,34682.0,40.7615,40.7698,40.7448,40.7615,34682.0
2019-12-05 15:40:00,49.03,49.05,49.01,49.02,31282.0,40.7698,40.7864,40.7531,40.7615,31282.0
2019-12-05 15:45:00,49.02,49.03,48.96,48.97,49115.0,40.7615,40.7698,40.7116,40.7199,49115.0
2019-12-05 15:50:00,48.96,48.98,48.93,48.96,91503.0,40.7116,40.7282,40.6866,40.7116,91503.0
2019-12-05 15:55:00,48.95,48.97,48.9,48.94,207273.0,40.7033,40.7199,40.6617,40.6949,207273.0
2019-12-06 09:30:00,49.55,49.78,49.38,49.64,79381.0,41.2022,41.3934,41.0608,41.277,79381.0
2019-12-06 09:35:00,49.61,49.72,49.61,49.63,46511.0,41.2521,41.3435,41.2521,41.2687,46511.0
2019-12-06 09:40:00,49.62,49.69,49.58,49.61,52134.0,41.2604,41.3186,41.2271,41.2521,52134.0
2019-12-06 09:45:00,49.61,49.67,49.56,49.57,34096.0,41.2521,41.302,41.2105,41.2188,34096.0
2019-12-06 09:50:00,49.56,49.65,49.54,49.55,56198.0,41.2105,41.2853,41.1939,41.2022,56198.0
2019-12-06 09:55:00,49.55,49.68,49.48,49.64,73195.0,41.2022,41.3103,41.144,41.277,73195.0
2019-12-06 10:00:00,49.64,49.67,49.56,49.59,28920.0,41.277,41.302,41.2105,41.2354,28920.0
2019-12-06 10:05:00,49.59,49.59,49.45,49.5,19063.0,41.2354,41.2354,41.119,41.1606,19063.0
2019-12-06 10:10:00,49.51,49.54,49.48,49.53,30228.0,41.1689,41.1939,41.144,41.1855,30228.0
2019-12-06 10:15:00,49.53,49.55,49.43,49.46,84319.0,41.1855,41.2022,41.1024,41.1273,84319.0
2019-12-06 10:20:00,49.47,49.53,49.47,49.49,17531.0,41.1356,41.1855,41.1356,41.1523,17531.0
2019-12-06 10:25:00,49.49,49.52,49.41,49.44,14021.0,41.1523,41.1772,41.0858,41.1107,14021.0
2019-12-06 10:30:00,49.43,49.44,49.35,49.36,16251.0,41.1024,41.1107,41.0359,41.0442,16251.0
2019-12-06 10:35:00,49.37,49.37,49.26,49.29,16998.0,41.0525,41.0525,40.961,40.986,16998.0
2019-12-06 10:40:00,49.29,49.31,49.27,49.28,91365.0,40.986,41.0026,40.9693,40.9777,91365.0
2019-12-06 10:45:00,49.27,49.38,49.25,49.34,34197.0,40.9693,41.0608,40.9527,41.0275,34197.0
2019-12-06 10:50:00,49.35,49.41,49.35,49.4,22222.0,41.0359,41.0858,41.0359,41.0774,22222.0
2019-12-06 10:55:00,49.41,49.46,49.39,49.42,18167.0,41.0858,41.1273,41.0691,41.0941,18167.0
2019-12-06 11:00:00,49.41,49.47,49.36,49.37,37219.0,41.0858,41.1356,41.0442,41.0525,37219.0
2019-12-06 11:05:00,49.36,49.38,49.3,49.3,15754.0,41.0442,41.0608,40.9943,40.9943,15754.0
2019-12-06 11:10:00,49.3,49.35,49.29,49.34,23767.0,40.9943,41.0359,40.986,41.0275,23767.0
2019-12-06 11:15:00,49.33,49.34,49.27,49.29,43387.0,41.0192,41.0275,40.9693,40.986,43387.0
2019-12-06 11:20:00,49.28,49.33,49.25,49.31,31785.0,40.9777,41.0192,40.9527,41.0026,31785.0
2019-12-06 11:25:00,49.3,49.34,49.29,49.34,48199.0,40.9943,41.0275,40.986,41.0275,48199.0
2019-12-06 11:30:00,49.34,49.41,49.33,49.4,26676.0,41.0275,41.0858,41.0192,41.0774,26676.0
2019-12-06 11:35:00,49.4,49.42,49.39,49.41,18036.0,41.0774,41.0941,41.0691,41.0858,18036.0
2019-12-06 11:40:00,49.41,49.45,49.4,49.45,77980.0,41.0858,41.119,41.0774,41.119,77980.0
2019-12-06 11:45:00,49.45,49.48,49.45,49.47,46280.0,41.119,41.144,41.119,41.1356,46280.0
2019-12-06 11:50:00,49.46,49.5,49.44,49.49,31479.0,41.1273,41.1606,41.1107,41.1523,31479.0
2019-12-06 11:55:00,49.48,49.51,49.43,49.45,34995.0,41.144,41.1689,41.1024,41.119,34995.0
2019-12-06 12:00:00,49.45,49.51,49.44,49.51,46514.0,41.119,41.1689,41.1107,41.1689,46514.0
2019-12-06 12:05:00,49.51,49.53,49.47,49.49,31927.0,41.1689,41.1855,41.1356,41.1523,31927.0
2019-12-06 12:10:00,49.49,49.58,49.49,49.58,30463.0,41.1523,41.2271,41.1523,41.2271,30463.0
2019-12-06 12:15:00,49.57,49.62,49.56,49.61,23391.0,41.2188,41.2604,41.2105,41.2521,23391.0
2019-12-06 12:20:00,49.6,49.63,49.59,49.59,36712.0,41.2437,41.2687,41.2354,41.2354,36712.0
2019-12-06 12:25:00,49.59,49.63,49.58,49.58,40805.0,41.2354,41.2687,41.2271,41.2271,40805.0
2019-12-06 12:30:00,49.58,49.58,49.54,49.55,16840.0,41.2271,41.2271,41.1939,41.2022,16840.0
2019-12-06 12:35:00,49.55,49.62,49.55,49.58,64370.0,41.2022,41.2604,41.2022,41.2271,64370.0
2019-12-06 12:40:00,49.58,49.59,49.57,49.58,26973.0,41.2271,41.2354,41.2188,41.2271,26973.0
2019-12-06 12:45:00,49.58,49.58,49.53,49.55,42513.0,41.2271,41.2271,41.1855,41.2022,42513.0
2019-12-06 12:50:00,49.55,49.58,49.49,49.52,62219.0,41.2022,41.2271,41.1523,41.1772,62219.0
2019-12-06 12:55:00,49.52,49.57,49.51,49.57,18860.0,41.1772,41.2188,41.1689,41.2188,18860.0
2019-12-06 13:00:00,49.57,49.57,49.51,49.53,29053.0,41.2188,41.2188,41.1689,41.1855,29053.0
2019-12-06 13:05:00,49.54,49.55,49.52,49.52,21957.0,41.1939,41.2022,41.1772,41.1772,21957.0
2019-12-06 13:10:00,49.53,49.58,49.52,49.58,15061.0,41.1855,41.2271,41.1772,41.2271,15061.0
2019-12-06 13:15:00,49.57,49.62,49.57,49.6,41266.0,41.2188,41.2604,41.2188,41.2437,41266.0
2019-12-06 13:20:00,49.59,49.62,49.58,49.61,17309.0,41.2354,41.2604,41.2271,41.2521,17309.0
2019-12-06 13:25:00,49.61,49.62,49.59,49.6,9885.0,41.2521,41.2604,41.2354,41.2437,9885.0
2019-12-06 13:30:00,49.6,49.63,49.59,49.59,18887.0,41.2437,41.2687,41.2354,41.2354,18887.0
2019-12-06 13:35:00,49.59,49.62,49.58,49.62,24346.0,41.2354,41.2604,41.2271,41.2604,24346.0
2019-12-06 13:40:00,49.62,49.62,49.6,49.62,11567.0,41.2604,41.2604,41.2437,41.2604,11567.0
2019-12-06 13:45:00,49.63,49.66,49.61,49.64,21081.0,41.2687,41.2936,41.2521,41.277,21081.0
2019-12-06 13:50:00,49.64,49.64,49.62,49.63,11787.0,41.277,41.277,41.2604,41.2687,11787.0
2019-12-06 13:55:00,49.63,49.63,49.59,49.62,43149.0,41.2687,41.2687,41.2354,41.2604,43149.0
2019-12-06 14:00:00,49.62,49.63,49.6,49.61,14351.0,41.2604,41.2687,41.2437,41.2521,14351.0
2019-12-06 14:05:00,49.6,49.61,49.57,49.58,19602.0,41.2437,41.2521,41.2188,41.2271,19602.0
2019-12-06 14:10:00,49.59,49.6,49.54,49.56,16090.0,41.2354,41.2437,41.1939,41.2105,16090.0
2019-12-06 14:15:00,49.55,49.57,49.54,49.57,16073.0,41.2022,41.2188,41.1939,41.2188,16073.0
2019-12-06 14:20:00,49.57,49.58,49.56,49.58,10668.0,41.2188,41.2271,41.2105,41.2271,10668.0
2019-12-06 14:25:00,49.58,49.6,49.57,49.58,17706.0,41.2271,41.2437,41.2188,41.2271,17706.0
2019-12-06 14:30:00,49.58,49.59,49.55,49.56,13628.0,41.2271,41.2354,41.2022,41.2105,13628.0
2019-12-06 14:35:00,49.55,49.59,49.54,49.57,30052.0,41.2022,41.2354,41.1939,41.2188,30052.0
2019-12-06 14:40:00,49.57,49.58,49.55,49.57,42535.0,41.2188,41.2271,41.2022,41.2188,42535.0
2019-12-06 14:45:00,49.56,49.56,49.52,49.52,27954.0,41.2105,41.2105,41.1772,41.1772,27954.0
2019-12-06 14:50:00,49.53,49.56,49.52,49.54,33317.0,41.1855,41.2105,41.1772,41.1939,33317.0
2019-12-06 14:55:00,49.53,49.55,49.52,49.54,24198.0,41.1855,41.2022,41.1772,41.1939,24198.0
2019-12-06 15:00:00,49.54,49.56,49.53,49.55,25698.0,41.1939,41.2105,41.1855,41.2022,25698.0
2019-12-06 15:05:00,49.55,49.6,49.53,49.57,113528.0,41.2022,41.2437,41.1855,41.2188,113528.0
2019-12-06 15:10:00,49.57,49.58,49.54,49.55,24201.0,41.2188,41.2271,41.1939,41.2022,24201.0
2019-12-06 15:15:00,49.54,49.57,49.53,49.54,34559.0,41.1939,41.2188,41.1855,41.1939,34559.0
2019-12-06 15:20:00,49.54,49.56,49.53,49.56,24672.0,41.1939,41.2105,41.1855,41.2105,24672.0
2019-12-06 15:25:00,49.56,49.59,49.56,49.58,30377.0,41.2105,41.2354,41.2105,41.2271,30377.0
2019-12-06 15:30:00,49.58,49.64,49.58,49.63,53230.0,41.2271,41.277,41.2271,41.2687,53230.0
2019-12-06 15:35:00,49.63,49.65,49.6,49.64,47001.0,41.2687,41.2853,41.2437,41.277,47001.0
2019-12-06 15:40:00,49.64,49.66,49.61,49.63,48198.0,41.277,41.2936,41.2521,41.2687,48198.0
2019-12-06 15:45:00,49.63,49.63,49.6,49.61,82847.0,41.2687,41.2687,41.2437,41.2521,82847.0
2019-12-06 15:50:00,49.62,49.62,49.56,49.58,170715.0,41.2604,41.2604,41.2105,41.2271,170715.0
2019-12-06 15:55:00,49.58,49.59,49.49,49.5,242521.0,41.2271,41.2354,41.1523,41.1606,242521.0
2019-12-09 09:30:00,49.23,49.31,49.21,49.23,58877.0,40.9361,41.0026,40.9194,40.9361,58877.0
2019-12-09 09:35:00,49.23,49.39,49.21,49.38,16498.0,40.9361,41.0691,40.9194,41.0608,16498.0
2019-12-09 09:40:00,49.39,49.51,49.37,49.51,13294.0,41.0691,41.1689,41.0525,41.1689,13294.0
2019-12-09 09:45:00,49.5,49.68,49.48,49.61,60126.0,41.1606,41.3103,41.144,41.2521,60126.0
2019-12-09 09:50:00,49.62,49.63,49.57,49.62,17202.0,41.2604,41.2687,41.2188,41.2604,17202.0
2019-12-09 09:55:00,49.62,49.63,49.49,49.53,18629.0,41.2604,41.2687,41.1523,41.1855,18629.0
2019-12-09 10:00:00,49.52,49.54,49.45,49.46,9603.0,41.1772,41.1939,41.119,41.1273,9603.0
2019-12-09 10:05:00,49.46,49.56,49.43,49.55,16725.0,41.1273,41.2105,41.1024,41.2022,16725.0
2019-12-09 10:10:00,49.56,49.58,49.53,49.56,10936.0,41.2105,41.2271,41.1855,41.2105,10936.0
2019-12-09 10:15:00,49.57,49.6,49.56,49.57,19362.0,41.2188,41.2437,41.2105,41.2188,19362.0
2019-12-09 10:20:00,49.57,49.58,49.54,49.55,10806.0,41.2188,41.2271,41.1939,41.2022,10806.0
2019-12-09 10:25:00,49.55,49.56,49.49,49.49,8239.0,41.2022,41.2105,41.1523,41.1523,8239.0
2019-12-09 10:30:00,49.49,49.56,49.49,49.54,22608.0,41.1523,41.2105,41.1523,41.1939,22608.0
2019-12-09 10:35:00,49.55,49.58,49.52,49.53,20688.0,41.2022,41.2271,41.1772,41.1855,20688.0
2019-12-09 10:40:00,49.53,49.54,49.48,49.53,40222.0,41.1855,41.1939,41.144,41.1855,40222.0
2019-12-09 10:45:00,49.52,49.56,49.5,49.52,30252.0,41.1772,41.2105,41.1606,41.1772,30252.0
2019-12-09 10:50:00,49.52,49.53,49.5,49.52,10855.0,41.1772,41.1855,41.1606,41.1772,10855.0
2019-12-09 10:55:00,49.52,49.52,49.46,49.46,20324.0,41.1772,41.1772,41.1273,41.1273,20324.0
2019-12-09 11:00:00,49.47,49.5,49.43,49.49,16318.0,41.1356,41.1606,41.1024,41.1523,16318.0
2019-12-09 11:05:00,49.5,49.51,49.48,49.5,11343.0,41.1606,41.1689,41.144,41.1606,11343.0
2019-12-09 11:10:00,49.5,49.54,49.48,49.53,24447.0,41.1606,41.1939,41.144,41.1855,24447.0
2019-12-09 11:15:00,49.54,49.57,49.53,49.54,39976.0,41.1939,41.2188,41.1855,41.1939,39976.0
2019-12-09 11:20:00,49.54,49.55,49.53,49.55,9949.0,41.1939,41.2022,41.1855,41.2022,9949.0
2019-12-09 11:25:00,49.55,49.57,49.52,49.54,18940.0,41.2022,41.2188,41.1772,41.1939,18940.0
2019-12-09 11:30:00,49.54,49.57,49.52,49.57,16737.0,41.1939,41.2188,41.1772,41.2188,16737.0
2019-12-09 11:35:00,49.57,49.57,49.49,49.5,17998.0,41.2188,41.2188,41.1523,41.1606,17998.0
2019-12-09 11:40:00,49.5,49.55,49.5,49.52,22703.0,41.1606,41.2022,41.1606,41.1772,22703.0
2019-12-09 11:45:00,49.53,49.54,49.48,49.53,11468.0,41.1855,41.1939,41.144,41.1855,11468.0
2019-12-09 11:50:00,49.53,49.55,49.5,49.5,13304.0,41.1855,41.2022,41.1606,41.1606,13304.0
2019-12-09 11:55:00,49.5,49.52,49.45,49.46,13858.0,41.1606,41.1772,41.119,41.1273,13858.0
2019-12-09 12:00:00,49.47,49.54,49.47,49.51,17209.0,41.1356,41.1939,41.1356,41.1689,17209.0
2019-12-09 12:05:00,49.52,49.52,49.48,49.48,11971.0,41.1772,41.1772,41.144,41.144,11971.0
2019-12-09 12:10:00,49.49,49.51,49.48,49.5,10974.0,41.1523,41.1689,41.144,41.1606,10974.0
2019-12-09 12:15:00,49.5,49.51,49.46,49.48,11531.0,41.1606,41.1689,41.1273,41.144,11531.0
2019-12-09 12:20:00,49.48,49.49,49.41,49.41,30007.0,41.144,41.1523,41.0858,41.0858,30007.0
2019-12-09 12:25:00,49.41,49.42,49.38,49.41,11367.0,41.0858,41.0941,41.0608,41.0858,11367.0
2019-12-09 12:30:00,49.4,49.43,49.39,49.41,8830.0,41.0774,41.1024,41.0691,41.0858,8830.0
2019-12-09 12:35:00,49.41,49.47,49.41,49.46,14296.0,41.0858,41.1356,41.0858,41.1273,14296.0
2019-12-09 12:40:00,49.45,49.46,49.41,49.42,11857.0,41.119,41.1273,41.0858,41.0941,11857.0
2019-12-09 12:45:00,49.42,49.42,49.35,49.36,15169.0,41.0941,41.0941,41.0359,41.0442,15169.0
2019-12-09 12:50:00,49.36,49.38,49.35,49.35,15365.0,41.0442,41.0608,41.0359,41.0359,15365.0
2019-12-09 12:55:00,49.36,49.41,49.35,49.4,26670.0,41.0442,41.0858,41.0359,41.0774,26670.0
2019-12-09 13:00:00,49.41,49.42,49.39,49.41,7672.0,41.0858,41.0941,41.0691,41.0858,7672.0
2019-12-09 13:05:00,49.41,49.43,49.4,49.41,58235.0,41.0858,41.1024,41.0774,41.0858,58235.0
2019-12-09 13:10:00,49.41,49.41,49.37,49.38,9794.0,41.0858,41.0858,41.0525,41.0608,9794.0
2019-12-09 13:15:00,49.38,49.39,49.36,49.39,9887.0,41.0608,41.0691,41.0442,41.0691,9887.0
2019-12-09 13:20:00,49.39,49.41,49.38,49.41,10082.0,41.0691,41.0858,41.0608,41.0858,10082.0
2019-12-09 13:25:00,49.4,49.41,49.38,49.39,12327.0,41.0774,41.0858,41.0608,41.0691,12327.0
2019-12-09 13:30:00,49.38,49.39,49.36,49.39,9159.0,41.0608,41.0691,41.0442,41.0691,9159.0
2019-12-09 13:35:00,49.39,49.42,49.39,49.41,17851.0,41.0691,41.0941,41.0691,41.0858,17851.0
2019-12-09 13:40:00,49.41,49.42,49.37,49.37,8102.0,41.0858,41.0941,41.0525,41.0525,8102.0
2019-12-09 13:45:00,49.36,49.39,49.35,49.39,18106.0,41.0442,41.0691,41.0359,41.0691,18106.0
2019-12-09 13:50:00,49.4,49.41,49.38,49.39,17276.0,41.0774,41.0858,41.0608,41.0691,17276.0
2019-12-09 13:55:00,49.4,49.42,49.39,49.4,9474.0,41.0774,41.0941,41.0691,41.0774,9474.0
2019-12-09 14:00:00,49.4,49.41,49.35,49.36,12111.0,41.0774,41.0858,41.0359,41.0442,12111.0
2019-12-09 14:05:00,49.37,49.39,49.34,49.38,17635.0,41.0525,41.0691,41.0275,41.0608,17635.0
2019-12-09 14:10:00,49.38,49.43,49.37,49.43,16879.0,41.0608,41.1024,41.0525,41.1024,16879.0
2019-12-09 14:15:00,49.43,49.45,49.41,49.43,13461.0,41.1024,41.119,41.0858,41.1024,13461.0
2019-12-09 14:20:00,49.42,49.46,49.42,49.45,6365.0,41.0941,41.1273,41.0941,41.119,6365.0
2019-12-09 14:25:00,49.45,49.45,49.43,49.43,7809.0,41.119,41.119,41.1024,41.1024,7809.0
2019-12-09 14:30:00,49.43,49.45,49.42,49.44,8144.0,41.1024,41.119,41.0941,41.1107,8144.0
2019-12-09 14:35:00,49.43,49.49,49.42,49.48,20906.0,41.1024,41.1523,41.0941,41.144,20906.0
2019-12-09 14:40:00,49.49,49.52,49.47,49.51,26620.0,41.1523,41.1772,41.1356,41.1689,26620.0
2019-12-09 14:45:00,49.52,49.53,49.51,49.53,12059.0,41.1772,41.1855,41.1689,41.1855,12059.0
2019-12-09 14:50:00,49.53,49.56,49.52,49.56,23345.0,41.1855,41.2105,41.1772,41.2105,23345.0
2019-12-09 14:55:00,49.56,49.57,49.55,49.57,40308.0,41.2105,41.2188,41.2022,41.2188,40308.0
2019-12-09 15:00:00,49.57,49.59,49.56,49.57,38631.0,41.2188,41.2354,41.2105,41.2188,38631.0
2019-12-09 15:05:00,49.57,49.59,49.56,49.59,41917.0,41.2188,41.2354,41.2105,41.2354,41917.0
2019-12-09 15:10:00,49.59,49.59,49.51,49.54,19654.0,41.2354,41.2354,41.1689,41.1939,19654.0
2019-12-09 15:15:00,49.54,49.57,49.52,49.56,17804.0,41.1939,41.2188,41.1772,41.2105,17804.0
2019-12-09 15:20:00,49.56,49.58,49.54,49.55,13870.0,41.2105,41.2271,41.1939,41.2022,13870.0
2019-12-09 15:25:00,49.55,49.56,49.53,49.55,33378.0,41.2022,41.2105,41.1855,41.2022,33378.0
2019-12-09 15:30:00,49.55,49.55,49.51,49.55,24872.0,41.2022,41.2022,41.1689,41.2022,24872.0
2019-12-09 15:35:00,49.54,49.55,49.51,49.52,54175.0,41.1939,41.2022,41.1689,41.1772,54175.0
2019-12-09 15:40:00,49.52,49.57,49.52,49.56,43675.0,41.1772,41.2188,41.1772,41.2105,43675.0
2019-12-09 15:45:00,49.56,49.59,49.55,49.56,54935.0,41.2105,41.2354,41.2022,41.2105,54935.0
2019-12-09 15:50:00,49.56,49.62,49.56,49.59,93664.0,41.2105,41.2604,41.2105,41.2354,93664.0
2019-12-09 15:55:00,49.59,49.6,49.55,49.56,196969.0,41.2354,41.2437,41.2022,41.2105,196969.0
2019-12-10 09:30:00,49.32,49.44,49.24,49.38,85702.0,41.0109,41.1107,40.9444,41.0608,85702.0
2019-12-10 09:35:00,49.4,49.4,49.19,49.23,28015.0,41.0774,41.0774,40.9028,40.9361,28015.0
2019-12-10 09:40:00,49.23,49.36,49.22,49.3,20770.0,40.9361,41.0442,40.9278,40.9943,20770.0
2019-12-10 09:45:00,49.3,49.31,49.23,49.24,23998.0,40.9943,41.0026,40.9361,40.9444,23998.0
2019-12-10 09:50:00,49.24,49.3,49.21,49.3,21751.0,40.9444,40.9943,40.9194,40.9943,21751.0
2019-12-10 09:55:00,49.3,49.33,49.25,49.27,28834.0,40.9943,41.0192,40.9527,40.9693,28834.0
2019-12-10 10:00:00,49.27,49.34,49.24,49.32,14502.0,40.9693,41.0275,40.9444,41.0109,14502.0
2019-12-10 10:05:00,49.32,49.39,49.32,49.35,19923.0,41.0109,41.0691,41.0109,41.0359,19923.0
2019-12-10 10:10:00,49.35,49.37,49.3,49.34,17061.0,41.0359,41.0525,40.9943,41.0275,17061.0
2019-12-10 10:15:00,49.36,49.39,49.32,49.34,11062.0,41.0442,41.0691,41.0109,41.0275,11062.0
2019-12-10 10:20:00,49.35,49.39,49.32,49.37,21607.0,41.0359,41.0691,41.0109,41.0525,21607.0
2019-12-10 10:25:00,49.37,49.44,49.37,49.43,23400.0,41.0525,41.1107,41.0525,41.1024,23400.0
2019-12-10 10:30:00,49.43,49.47,49.4,49.46,17204.0,41.1024,41.1356,41.0774,41.1273,17204.0
2019-12-10 10:35:00,49.46,49.47,49.43,49.45,13236.0,41.1273,41.1356,41.1024,41.119,13236.0
2019-12-10 10:40:00,49.44,49.49,49.42,49.42,17819.0,41.1107,41.1523,41.0941,41.0941,17819.0
2019-12-10 10:45:00,49.43,49.48,49.39,49.39,22160.0,41.1024,41.144,41.0691,41.0691,22160.0
2019-12-10 10:50:00,49.39,49.44,49.37,49.41,21124.0,41.0691,41.1107,41.0525,41.0858,21124.0
2019-12-10 10:55:00,49.41,49.45,49.41,49.41,29511.0,41.0858,41.119,41.0858,41.0858,29511.0
2019-12-10 11:00:00,49.42,49.46,49.29,49.34,66866.0,41.0941,41.1273,40.986,41.0275,66866.0
2019-12-10 11:05:00,49.34,49.44,49.34,49.42,12099.0,41.0275,41.1107,41.0275,41.0941,12099.0
2019-12-10 11:10:00,49.42,49.43,49.34,49.36,18684.0,41.0941,41.1024,41.0275,41.0442,18684.0
2019-12-10 11:15:00,49.36,49.4,49.34,49.34,11635.0,41.0442,41.0774,41.0275,41.0275,11635.0
2019-12-10 11:20:00,49.35,49.39,49.34,49.35,10919.0,41.0359,41.0691,41.0275,41.0359,10919.0
2019-12-10 11:25:00,49.35,49.38,49.35,49.38,18840.0,41.0359,41.0608,41.0359,41.0608,18840.0
2019-12-10 11:30:00,49.38,49.43,49.38,49.39,13707.0,41.0608,41.1024,41.0608,41.0691,13707.0
2019-12-10 11:35:00,49.39,49.39,49.36,49.36,23594.0,41.0691,41.0691,41.0442,41.0442,23594.0
2019-12-10 11:40:00,49.36,49.41,49.35,49.39,22034.0,41.0442,41.0858,41.0359,41.0691,22034.0
2019-12-10 11:45:00,49.39,49.41,49.36,49.36,10873.0,41.0691,41.0858,41.0442,41.0442,10873.0
2019-12-10 11:50:00,49.36,49.38,49.35,49.38,11516.0,41.0442,41.0608,41.0359,41.0608,11516.0
2019-12-10 11:55:00,49.37,49.37,49.31,49.33,26240.0,41.0525,41.0525,41.0026,41.0192,26240.0
2019-12-10 12:00:00,49.33,49.4,49.32,49.39,26291.0,41.0192,41.0774,41.0109,41.0691,26291.0
2019-12-10 12:05:00,49.39,49.39,49.32,49.33,10097.0,41.0691,41.0691,41.0109,41.0192,10097.0
2019-12-10 12:10:00,49.33,49.38,49.33,49.37,61224.0,41.0192,41.0608,41.0192,41.0525,61224.0
2019-12-10 12:15:00,49.36,49.38,49.34,49.36,99899.0,41.0442,41.0608,41.0275,41.0442,99899.0
2019-12-10 12:20:00,49.36,49.37,49.32,49.35,25649.0,41.0442,41.0525,41.0109,41.0359,25649.0
2019-12-10 12:25:00,49.35,49.36,49.28,49.29,23685.0,41.0359,41.0442,40.9777,40.986,23685.0
2019-12-10 12:30:00,49.28,49.3,49.27,49.29,7690.0,40.9777,40.9943,40.9693,40.986,7690.0
2019-12-10 12:35:00,49.29,49.29,49.24,49.26,13044.0,40.986,40.986,40.9444,40.961,13044.0
2019-12-10 12:40:00,49.25,49.27,49.24,49.27,10289.0,40.9527,40.9693,40.9444,40.9693,10289.0
2019-12-10 12:45:00,49.27,49.28,49.22,49.23,22954.0,40.9693,40.9777,40.9278,40.9361,22954.0
2019-12-10 12:50:00,49.22,49.26,49.22,49.25,16815.0,40.9278,40.961,40.9278,40.9527,16815.0
2019-12-10 12:55:00,49.26,49.32,49.25,49.3,17667.0,40.961,41.0109,40.9527,40.9943,17667.0
2019-12-10 13:00:00,49.31,49.33,49.29,49.29,7470.0,41.0026,41.0192,40.986,40.986,7470.0
2019-12-10 13:05:00,49.29,49.31,49.29,49.31,8599.0,40.986,41.0026,40.986,41.0026,8599.0
2019-12-10 13:10:00,49.31,49.34,49.26,49.26,72796.0,41.0026,41.0275,40.961,40.961,72796.0
2019-12-10 13:15:00,49.26,49.27,49.24,49.25,21655.0,40.961,40.9693,40.9444,40.9527,21655.0
2019-12-10 13:20:00,49.25,49.26,49.24,49.25,26187.0,40.9527,40.961,40.9444,40.9527,26187.0
2019-12-10 13:25:00,49.25,49.26,49.23,49.25,25120.0,40.9527,40.961,40.9361,40.9527,25120.0
2019-12-10 13:30:00,49.25,49.25,49.21,49.22,11079.0,40.9527,40.9527,40.9194,40.9278,11079.0
2019-12-10 13:35:00,49.22,49.24,49.22,49.23,6396.0,40.9278,40.9444,40.9278,40.9361,6396.0
2019-12-10 13:40:00,49.23,49.24,49.2,49.24,14500.0,40.9361,40.9444,40.9111,40.9444,14500.0
2019-12-10 13:45:00,49.24,49.27,49.24,49.25,52197.0,40.9444,40.9693,40.9444,40.9527,52197.0
2019-12-10 13:50:00,49.25,49.29,49.23,49.26,41380.0,40.9527,40.986,40.9361,40.961,41380.0
2019-12-10 13:55:00,49.26,49.26,49.25,49.26,5371.0,40.961,40.961,40.9527,40.961,5371.0
2019-12-10 14:00:00,49.26,49.27,49.23,49.26,15617.0,40.961,40.9693,40.9361,40.961,15617.0
2019-12-10 14:05:00,49.27,49.32,49.26,49.31,10488.0,40.9693,41.0109,40.961,41.0026,10488.0
2019-12-10 14:10:00,49.31,49.34,49.3,49.32,12487.0,41.0026,41.0275,40.9943,41.0109,12487.0
2019-12-10 14:15:00,49.32,49.33,49.3,49.33,17444.0,41.0109,41.0192,40.9943,41.0192,17444.0
2019-12-10 14:20:00,49.32,49.33,49.28,49.29,13375.0,41.0109,41.0192,40.9777,40.986,13375.0
2019-12-10 14:25:00,49.3,49.3,49.25,49.25,16633.0,40.9943,40.9943,40.9527,40.9527,16633.0
2019-12-10 14:30:00,49.26,49.3,49.25,49.28,19332.0,40.961,40.9943,40.9527,40.9777,19332.0
2019-12-10 14:35:00,49.28,49.29,49.26,49.29,15511.0,40.9777,40.986,40.961,40.986,15511.0
2019-12-10 14:40:00,49.28,49.29,49.26,49.28,14994.0,40.9777,40.986,40.961,40.9777,14994.0
2019-12-10 14:45:00,49.28,49.28,49.25,49.27,12833.0,40.9777,40.9777,40.9527,40.9693,12833.0
2019-12-10 14:50:00,49.27,49.29,49.26,49.27,13493.0,40.9693,40.986,40.961,40.9693,13493.0
2019-12-10 14:55:00,49.28,49.29,49.27,49.27,24045.0,40.9777,40.986,40.9693,40.9693,24045.0
2019-12-10 15:00:00,49.27,49.29,49.26,49.28,21913.0,40.9693,40.986,40.961,40.9777,21913.0
2019-12-10 15:05:00,49.28,49.28,49.25,49.26,15143.0,40.9777,40.9777,40.9527,40.961,15143.0
2019-12-10 15:10:00,49.26,49.31,49.25,49.29,21876.0,40.961,41.0026,40.9527,40.986,21876.0
2019-12-10 15:15:00,49.28,49.28,49.17,49.2,90036.0,40.9777,40.9777,40.8862,40.9111,90036.0
2019-12-10 15:20:00,49.19,49.21,49.17,49.21,22304.0,40.9028,40.9194,40.8862,40.9194,22304.0
2019-12-10 15:25:00,49.2,49.25,49.2,49.23,28350.0,40.9111,40.9527,40.9111,40.9361,28350.0
2019-12-10 15:30:00,49.23,49.24,49.15,49.16,40078.0,40.9361,40.9444,40.8696,40.8779,40078.0
2019-12-10 15:35:00,49.15,49.24,49.14,49.22,57943.0,40.8696,40.9444,40.8612,40.9278,57943.0
2019-12-10 15:40:00,49.22,49.25,49.21,49.23,39892.0,40.9278,40.9527,40.9194,40.9361,39892.0
2019-12-10 15:45:00,49.22,49.25,49.19,49.25,80744.0,40.9278,40.9527,40.9028,40.9527,80744.0
2019-12-10 15:50:00,49.24,49.25,49.2,49.23,139710.0,40.9444,40.9527,40.9111,40.9361,139710.0
2019-12-10 15:55:00,49.23,49.29,49.21,49.29,237032.0,40.9361,40.986,40.9194,40.986,237032.0
2019-12-11 09:30:00,49.38,49.54,49.32,49.52,86455.0,41.0608,41.1939,41.0109,41.1772,86455.0
2019-12-11 09:35:00,49.53,49.55,49.48,49.5,16201.0,41.1855,41.2022,41.144,41.1606,16201.0
2019-12-11 09:40:00,49.51,49.52,49.39,49.43,18840.0,41.1689,41.1772,41.0691,41.1024,18840.0
2019-12-11 09:45:00,49.44,49.46,49.41,49.44,25338.0,41.1107,41.1273,41.0858,41.1107,25338.0
2019-12-11 09:50:00,49.44,49.44,49.31,49.34,19585.0,41.1107,41.1107,41.0026,41.0275,19585.0
2019-12-11 09:55:00,49.33,49.35,49.31,49.33,11561.0,41.0192,41.0359,41.0026,41.0192,11561.0
2019-12-11 10:00:00,49.32,49.33,49.26,49.27,18147.0,41.0109,41.0192,40.961,40.9693,18147.0
2019-12-11 10:05:00,49.27,49.28,49.21,49.21,19051.0,40.9693,40.9777,40.9194,40.9194,19051.0
2019-12-11 10:10:00,49.22,49.27,49.21,49.25,47855.0,40.9278,40.9693,40.9194,40.9527,47855.0
2019-12-11 10:15:00,49.25,49.28,49.23,49.25,16821.0,40.9527,40.9777,40.9361,40.9527,16821.0
2019-12-11 10:20:00,49.24,49.25,49.22,49.25,20283.0,40.9444,40.9527,40.9278,40.9527,20283.0
2019-12-11 10:25:00,49.25,49.25,49.18,49.2,21855.0,40.9527,40.9527,40.8945,40.9111,21855.0
2019-12-11 10:30:00,49.19,49.23,49.19,49.19,11056.0,40.9028,40.9361,40.9028,40.9028,11056.0
2019-12-11 10:35:00,49.17,49.19,49.16,49.16,9584.0,40.8862,40.9028,40.8779,40.8779,9584.0
2019-12-11 10:40:00,49.15,49.21,49.14,49.16,14646.0,40.8696,40.9194,40.8612,40.8779,14646.0
2019-12-11 10:45:00,49.16,49.16,49.12,49.13,10228.0,40.8779,40.8779,40.8446,40.8529,10228.0
2019-12-11 10:50:00,49.12,49.12,49.09,49.11,11807.0,40.8446,40.8446,40.8197,40.8363,11807.0
2019-12-11 10:55:00,49.11,49.12,49.08,49.09,16291.0,40.8363,40.8446,40.8113,40.8197,16291.0
2019-12-11 11:00:00,49.08,49.11,49.07,49.09,18852.0,40.8113,40.8363,40.803,40.8197,18852.0
2019-12-11 11:05:00,49.09,49.12,49.06,49.07,20694.0,40.8197,40.8446,40.7947,40.803,20694.0
2019-12-11 11:10:00,49.07,49.07,49.03,49.07,14182.0,40.803,40.803,40.7698,40.803,14182.0
2019-12-11 11:15:00,49.07,49.1,49.04,49.05,10667.0,40.803,40.828,40.7781,40.7864,10667.0
2019-12-11 11:20:00,49.04,49.05,48.98,48.98,23443.0,40.7781,40.7864,40.7282,40.7282,23443.0
2019-12-11 11:25:00,48.98,49.0,48.94,48.97,45161.0,40.7282,40.7448,40.6949,40.7199,45161.0
2019-12-11 11:30:00,48.97,48.99,48.95,48.99,16420.0,40.7199,40.7365,40.7033,40.7365,16420.0
2019-12-11 11:35:00,48.98,49.01,48.96,48.97,20108.0,40.7282,40.7531,40.7116,40.7199,20108.0
2019-12-11 11:40:00,48.97,49.03,48.96,49.02,10163.0,40.7199,40.7698,40.7116,40.7615,10163.0
2019-12-11 11:45:00,49.02,49.03,48.96,48.97,10829.0,40.7615,40.7698,40.7116,40.7199,10829.0
2019-12-11 11:50:00,48.97,48.97,48.92,48.94,21109.0,40.7199,40.7199,40.6783,40.6949,21109.0
2019-12-11 11:55:00,48.94,48.98,48.94,48.96,20567.0,40.6949,40.7282,40.6949,40.7116,20567.0
2019-12-11 12:00:00,48.96,49.02,48.96,49.0,14587.0,40.7116,40.7615,40.7116,40.7448,14587.0
2019-12-11 12:05:00,48.99,48.99,48.93,48.94,11782.0,40.7365,40.7365,40.6866,40.6949,11782.0
2019-12-11 12:10:00,48.94,48.94,48.92,48.93,14661.0,40.6949,40.6949,40.6783,40.6866,14661.0
2019-12-11 12:15:00,48.93,48.97,48.93,48.94,25746.0,40.6866,40.7199,40.6866,40.6949,25746.0
2019-12-11 12:20:00,48.94,48.97,48.9,48.97,126150.0,40.6949,40.7199,40.6617,40.7199,126150.0
2019-12-11 12:25:00,48.97,48.97,48.95,48.96,12852.0,40.7199,40.7199,40.7033,40.7116,12852.0
2019-12-11 12:30:00,48.96,48.98,48.95,48.98,11775.0,40.7116,40.7282,40.7033,40.7282,11775.0
2019-12-11 12:35:00,48.98,48.98,48.94,48.95,27847.0,40.7282,40.7282,40.6949,40.7033,27847.0
2019-12-11 12:40:00,48.95,49.0,48.94,49.0,35777.0,40.7033,40.7448,40.6949,40.7448,35777.0
2019-12-11 12:45:00,49.0,49.05,48.99,49.04,10522.0,40.7448,40.7864,40.7365,40.7781,10522.0
2019-12-11 12:50:00,49.04,49.05,49.03,49.04,8206.0,40.7781,40.7864,40.7698,40.7781,8206.0
2019-12-11 12:55:00,49.04,49.05,49.02,49.03,13687.0,40.7781,40.7864,40.7615,40.7698,13687.0
2019-12-11 13:00:00,49.02,49.03,49.0,49.01,17568.0,40.7615,40.7698,40.7448,40.7531,17568.0
2019-12-11 13:05:00,49.0,49.05,49.0,49.04,21274.0,40.7448,40.7864,40.7448,40.7781,21274.0
2019-12-11 13:10:00,49.05,49.05,49.02,49.03,4561.0,40.7864,40.7864,40.7615,40.7698,4561.0
2019-12-11 13:15:00,49.02,49.03,49.02,49.03,7375.0,40.7615,40.7698,40.7615,40.7698,7375.0
2019-12-11 13:20:00,49.03,49.03,49.0,49.03,12676.0,40.7698,40.7698,40.7448,40.7698,12676.0
2019-12-11 13:25:00,49.03,49.07,49.02,49.06,76056.0,40.7698,40.803,40.7615,40.7947,76056.0
2019-12-11 13:30:00,49.07,49.07,49.05,49.05,12957.0,40.803,40.803,40.7864,40.7864,12957.0
2019-12-11 13:35:00,49.05,49.05,48.96,48.96,16695.0,40.7864,40.7864,40.7116,40.7116,16695.0
2019-12-11 13:40:00,48.96,48.97,48.95,48.96,16067.0,40.7116,40.7199,40.7033,40.7116,16067.0
2019-12-11 13:45:00,48.95,48.98,48.95,48.97,15914.0,40.7033,40.7282,40.7033,40.7199,15914.0
2019-12-11 13:50:00,48.98,48.99,48.95,48.98,27794.0,40.7282,40.7365,40.7033,40.7282,27794.0
2019-12-11 13:55:00,48.98,49.0,48.98,48.99,17523.0,40.7282,40.7448,40.7282,40.7365,17523.0
2019-12-11 14:00:00,48.99,49.06,48.98,49.04,36136.0,40.7365,40.7947,40.7282,40.7781,36136.0
2019-12-11 14:05:00,49.04,49.05,49.01,49.05,41898.0,40.7781,40.7864,40.7531,40.7864,41898.0
2019-12-11 14:10:00,49.05,49.07,49.0,49.01,25759.0,40.7864,40.803,40.7448,40.7531,25759.0
2019-12-11 14:15:00,49.01,49.07,48.99,49.04,27249.0,40.7531,40.803,40.7365,40.7781,27249.0
2019-12-11 14:20:00,49.04,49.07,49.02,49.05,18843.0,40.7781,40.803,40.7615,40.7864,18843.0
2019-12-11 14:25:00,49.05,49.06,49.0,49.05,40899.0,40.7864,40.7947,40.7448,40.7864,40899.0
2019-12-11 14:30:00,49.05,49.06,49.0,49.02,33557.0,40.7864,40.7947,40.7448,40.7615,33557.0
2019-12-11 14:35:00,49.02,49.07,49.0,49.05,45836.0,40.7615,40.803,40.7448,40.7864,45836.0
2019-12-11 14:40:00,49.05,49.11,49.04,49.07,43483.0,40.7864,40.8363,40.7781,40.803,43483.0
2019-12-11 14:45:00,49.07,49.11,49.06,49.07,56428.0,40.803,40.8363,40.7947,40.803,56428.0
2019-12-11 14:50:00,49.07,49.07,48.99,49.01,57489.0,40.803,40.803,40.7365,40.7531,57489.0
2019-12-11 14:55:00,49.0,49.01,48.96,48.98,50755.0,40.7448,40.7531,40.7116,40.7282,50755.0
2019-12-11 15:00:00,48.99,49.05,48.97,49.05,45051.0,40.7365,40.7864,40.7199,40.7864,45051.0
2019-12-11 15:05:00,49.05,49.07,49.03,49.04,30881.0,40.7864,40.803,40.7698,40.7781,30881.0
2019-12-11 15:10:00,49.04,49.04,48.98,49.0,38788.0,40.7781,40.7781,40.7282,40.7448,38788.0
2019-12-11 15:15:00,48.99,49.0,48.95,48.97,37844.0,40.7365,40.7448,40.7033,40.7199,37844.0
2019-12-11 15:20:00,48.97,49.0,48.96,48.98,33066.0,40.7199,40.7448,40.7116,40.7282,33066.0
2019-12-11 15:25:00,48.98,48.99,48.97,48.98,36163.0,40.7282,40.7365,40.7199,40.7282,36163.0
2019-12-11 15:30:00,48.98,49.04,48.94,49.02,91809.0,40.7282,40.7781,40.6949,40.7615,91809.0
2019-12-11 15:35:00,49.02,49.03,48.93,48.94,86491.0,40.7615,40.7698,40.6866,40.6949,86491.0
2019-12-11 15:40:00,48.94,49.02,48.93,49.01,87340.0,40.6949,40.7615,40.6866,40.7531,87340.0
2019-12-11 15:45:00,49.02,49.02,48.94,48.95,91576.0,40.7615,40.7615,40.6949,40.7033,91576.0
2019-12-11 15:50:00,48.95,49.05,48.94,49.03,140584.0,40.7033,40.7864,40.6949,40.7698,140584.0
2019-12-11 15:55:00,49.03,49.1,48.96,49.08,377936.0,40.7698,40.828,40.7116,40.8113,377936.0
2019-12-12 09:30:00,49.14,49.27,49.06,49.17,87884.0,40.8612,40.9693,40.7947,40.8862,87884.0
2019-12-12 09:35:00,49.18,49.65,49.14,49.65,148084.0,40.8945,41.2853,40.8612,41.2853,148084.0
2019-12-12 09:40:00,49.66,49.83,49.51,49.81,150229.0,41.2936,41.435,41.1689,41.4184,150229.0
2019-12-12 09:45:00,49.81,49.97,49.8,49.94,80445.0,41.4184,41.5514,41.41,41.5265,80445.0
2019-12-12 09:50:00,49.95,49.99,49.87,49.98,90356.0,41.5348,41.568,41.4683,41.5597,90356.0
2019-12-12 09:55:00,49.98,50.04,49.9,50.0,84411.0,41.5597,41.6096,41.4932,41.5764,84411.0
2019-12-12 10:00:00,49.99,50.23,49.99,50.19,166062.0,41.568,41.7676,41.568,41.7343,166062.0
2019-12-12 10:05:00,50.19,50.29,50.13,50.19,72573.0,41.7343,41.8175,41.6845,41.7343,72573.0
2019-12-12 10:10:00,50.19,50.34,50.19,50.3,63568.0,41.7343,41.8591,41.7343,41.8258,63568.0
2019-12-12 10:15:00,50.28,50.4,50.23,50.37,83632.0,41.8092,41.909,41.7676,41.884,83632.0
2019-12-12 10:20:00,50.37,50.47,50.36,50.45,67464.0,41.884,41.9672,41.8757,41.9505,67464.0
2019-12-12 10:25:00,50.45,50.47,50.37,50.4,50345.0,41.9505,41.9672,41.884,41.909,50345.0
2019-12-12 10:30:00,50.4,50.47,50.39,50.41,71187.0,41.909,41.9672,41.9007,41.9173,71187.0
2019-12-12 10:35:00,50.41,50.43,50.34,50.39,34519.0,41.9173,41.9339,41.8591,41.9007,34519.0
2019-12-12 10:40:00,50.39,50.41,50.31,50.31,60689.0,41.9007,41.9173,41.8341,41.8341,60689.0
2019-12-12 10:45:00,50.32,50.46,50.31,50.43,56868.0,41.8424,41.9589,41.8341,41.9339,56868.0
2019-12-12 10:50:00,50.43,50.5,50.42,50.48,31862.0,41.9339,41.9921,41.9256,41.9755,31862.0
2019-12-12 10:55:00,50.49,50.56,50.47,50.5,49284.0,41.9838,42.042,41.9672,41.9921,49284.0
2019-12-12 11:00:00,50.5,50.52,50.43,50.46,41782.0,41.9921,42.0087,41.9339,41.9589,41782.0
2019-12-12 11:05:00,50.46,50.54,50.42,50.46,177872.0,41.9589,42.0254,41.9256,41.9589,177872.0
2019-12-12 11:10:00,50.46,50.47,50.38,50.39,44417.0,41.9589,41.9672,41.8923,41.9007,44417.0
2019-12-12 11:15:00,50.39,50.43,50.34,50.38,69767.0,41.9007,41.9339,41.8591,41.8923,69767.0
2019-12-12 11:20:00,50.38,50.48,50.35,50.47,59977.0,41.8923,41.9755,41.8674,41.9672,59977.0
2019-12-12 11:25:00,50.47,50.53,50.47,50.5,35374.0,41.9672,42.0171,41.9672,41.9921,35374.0
2019-12-12 11:30:00,50.49,50.51,50.43,50.43,37327.0,41.9838,42.0004,41.9339,41.9339,37327.0
2019-12-12 11:35:00,50.44,50.55,50.42,50.52,41551.0,41.9422,42.0337,41.9256,42.0087,41551.0
2019-12-12 11:40:00,50.52,50.52,50.41,50.43,39210.0,42.0087,42.0087,41.9173,41.9339,39210.0
2019-12-12 11:45:00,50.42,50.42,50.33,50.35,37543.0,41.9256,41.9256,41.8508,41.8674,37543.0
2019-12-12 11:50:00,50.35,50.38,50.31,50.32,39138.0,41.8674,41.8923,41.8341,41.8424,39138.0
2019-12-12 11:55:00,50.32,50.35,50.24,50.33,77553.0,41.8424,41.8674,41.7759,41.8508,77553.0
2019-12-12 12:00:00,50.32,50.37,50.3,50.3,22443.0,41.8424,41.884,41.8258,41.8258,22443.0
2019-12-12 12:05:00,50.3,50.34,50.3,50.33,34082.0,41.8258,41.8591,41.8258,41.8508,34082.0
2019-12-12 12:10:00,50.33,50.34,50.3,50.3,19824.0,41.8508,41.8591,41.8258,41.8258,19824.0
2019-12-12 12:15:00,50.3,50.34,50.27,50.29,33747.0,41.8258,41.8591,41.8009,41.8175,33747.0
2019-12-12 12:20:00,50.29,50.31,50.21,50.21,31828.0,41.8175,41.8341,41.751,41.751,31828.0
2019-12-12 12:25:00,50.21,50.27,50.21,50.27,24067.0,41.751,41.8009,41.751,41.8009,24067.0
2019-12-12 12:30:00,50.26,50.43,50.26,50.42,38422.0,41.7926,41.9339,41.7926,41.9256,38422.0
2019-12-12 12:35:00,50.42,50.46,50.41,50.46,24390.0,41.9256,41.9589,41.9173,41.9589,24390.0
2019-12-12 12:40:00,50.46,50.49,50.45,50.46,16418.0,41.9589,41.9838,41.9505,41.9589,16418.0
2019-12-12 12:45:00,50.46,50.47,50.44,50.47,29732.0,41.9589,41.9672,41.9422,41.9672,29732.0
2019-12-12 12:50:00,50.47,50.53,50.47,50.48,19774.0,41.9672,42.0171,41.9672,41.9755,19774.0
2019-12-12 12:55:00,50.48,50.48,50.45,50.46,15265.0,41.9755,41.9755,41.9505,41.9589,15265.0
2019-12-12 13:00:00,50.46,50.49,50.41,50.44,43207.0,41.9589,41.9838,41.9173,41.9422,43207.0
2019-12-12 13:05:00,50.43,50.48,50.42,50.45,24803.0,41.9339,41.9755,41.9256,41.9505,24803.0
2019-12-12 13:10:00,50.44,50.51,50.43,50.47,29495.0,41.9422,42.0004,41.9339,41.9672,29495.0
2019-12-12 13:15:00,50.47,50.49,50.46,50.48,25498.0,41.9672,41.9838,41.9589,41.9755,25498.0
2019-12-12 13:20:00,50.48,50.49,50.44,50.45,17808.0,41.9755,41.9838,41.9422,41.9505,17808.0
2019-12-12 13:25:00,50.45,50.46,50.4,50.4,35341.0,41.9505,41.9589,41.909,41.909,35341.0
2019-12-12 13:30:00,50.39,50.41,50.39,50.4,16033.0,41.9007,41.9173,41.9007,41.909,16033.0
2019-12-12 13:35:00,50.4,50.4,50.32,50.33,29243.0,41.909,41.909,41.8424,41.8508,29243.0
2019-12-12 13:40:00,50.34,50.37,50.32,50.32,16478.0,41.8591,41.884,41.8424,41.8424,16478.0
2019-12-12 13:45:00,50.33,50.34,50.29,50.29,13705.0,41.8508,41.8591,41.8175,41.8175,13705.0
2019-12-12 13:50:00,50.3,50.35,50.3,50.33,52973.0,41.8258,41.8674,41.8258,41.8508,52973.0
2019-12-12 13:55:00,50.33,50.35,50.32,50.34,19070.0,41.8508,41.8674,41.8424,41.8591,19070.0
2019-12-12 14:00:00,50.34,50.35,50.28,50.3,28601.0,41.8591,41.8674,41.8092,41.8258,28601.0
2019-12-12 14:05:00,50.3,50.36,50.29,50.34,30311.0,41.8258,41.8757,41.8175,41.8591,30311.0
2019-12-12 14:10:00,50.34,50.36,50.27,50.32,33172.0,41.8591,41.8757,41.8009,41.8424,33172.0
2019-12-12 14:15:00,50.32,50.34,50.28,50.28,24262.0,41.8424,41.8591,41.8092,41.8092,24262.0
2019-12-12 14:20:00,50.28,50.32,50.26,50.32,22746.0,41.8092,41.8424,41.7926,41.8424,22746.0
2019-12-12 14:25:00,50.32,50.33,50.27,50.3,32506.0,41.8424,41.8508,41.8009,41.8258,32506.0
2019-12-12 14:30:00,50.3,50.58,50.28,50.51,154892.0,41.8258,42.0586,41.8092,42.0004,154892.0
2019-12-12 14:35:00,50.52,50.54,50.44,50.47,33996.0,42.0087,42.0254,41.9422,41.9672,33996.0
2019-12-12 14:40:00,50.48,50.56,50.48,50.51,34047.0,41.9755,42.042,41.9755,42.0004,34047.0
2019-12-12 14:45:00,50.51,50.53,50.44,50.45,40107.0,42.0004,42.0171,41.9422,41.9505,40107.0
2019-12-12 14:50:00,50.45,50.49,50.43,50.48,42248.0,41.9505,41.9838,41.9339,41.9755,42248.0
2019-12-12 14:55:00,50.48,50.51,50.44,50.45,3595446.0,41.9755,42.0004,41.9422,41.9505,3595446.0
2019-12-12 15:00:00,50.46,50.52,50.45,50.51,84343.0,41.9589,42.0087,41.9505,42.0004,84343.0
2019-12-12 15:05:00,50.52,50.54,50.47,50.48,86848.0,42.0087,42.0254,41.9672,41.9755,86848.0
2019-12-12 15:10:00,50.48,50.49,50.43,50.46,64204.0,41.9755,41.9838,41.9339,41.9589,64204.0
2019-12-12 15:15:00,50.46,50.51,50.43,50.49,41250.0,41.9589,42.0004,41.9339,41.9838,41250.0
2019-12-12 15:20:00,50.49,50.52,50.46,50.49,114881.0,41.9838,42.0087,41.9589,41.9838,114881.0
2019-12-12 15:25:00,50.48,50.61,50.47,50.6,70659.0,41.9755,42.0836,41.9672,42.0753,70659.0
2019-12-12 15:30:00,50.6,50.61,50.53,50.6,98147.0,42.0753,42.0836,42.0171,42.0753,98147.0
2019-12-12 15:35:00,50.6,50.64,50.55,50.59,112205.0,42.0753,42.1085,42.0337,42.067,112205.0
2019-12-12 15:40:00,50.59,50.64,50.56,50.61,105664.0,42.067,42.1085,42.042,42.0836,105664.0
2019-12-12 15:45:00,50.61,50.72,50.59,50.71,132118.0,42.0836,42.1751,42.067,42.1667,132118.0
2019-12-12 15:50:00,50.71,50.74,50.68,50.68,220596.0,42.1667,42.1917,42.1418,42.1418,220596.0
2019-12-12 15:55:00,50.69,50.69,50.52,50.54,470367.0,42.1501,42.1501,42.0087,42.0254,470367.0
2019-12-13 09:30:00,50.68,50.73,50.3,50.47,136904.0,42.1418,42.1834,41.8258,41.9672,136904.0
2019-12-13 09:35:00,50.46,50.63,50.43,50.62,39886.0,41.9589,42.1002,41.9339,42.0919,39886.0
2019-12-13 09:40:00,50.64,50.65,50.49,50.55,52463.0,42.1085,42.1168,41.9838,42.0337,52463.0
2019-12-13 09:45:00,50.55,50.59,50.44,50.48,49523.0,42.0337,42.067,41.9422,41.9755,49523.0
2019-12-13 09:50:00,50.47,50.66,50.43,50.64,50333.0,41.9672,42.1252,41.9339,42.1085,50333.0
2019-12-13 09:55:00,50.64,50.65,50.56,50.59,57451.0,42.1085,42.1168,42.042,42.067,57451.0
2019-12-13 10:00:00,50.59,50.86,50.53,50.84,144457.0,42.067,42.2915,42.0171,42.2748,144457.0
2019-12-13 10:05:00,50.84,50.91,50.83,50.88,68442.0,42.2748,42.333,42.2665,42.3081,68442.0
2019-12-13 10:10:00,50.9,50.96,50.8,50.8,89695.0,42.3247,42.3746,42.2416,42.2416,89695.0
2019-12-13 10:15:00,50.8,50.88,50.73,50.84,50265.0,42.2416,42.3081,42.1834,42.2748,50265.0
2019-12-13 10:20:00,50.84,50.84,50.75,50.8,34349.0,42.2748,42.2748,42.2,42.2416,34349.0
2019-12-13 10:25:00,50.79,50.8,50.59,50.62,115329.0,42.2333,42.2416,42.067,42.0919,115329.0
2019-12-13 10:30:00,50.61,50.64,50.49,50.52,97361.0,42.0836,42.1085,41.9838,42.0087,97361.0
2019-12-13 10:35:00,50.5,50.53,50.24,50.26,92629.0,41.9921,42.0171,41.7759,41.7926,92629.0
2019-12-13 10:40:00,50.25,50.38,50.25,50.36,56191.0,41.7842,41.8923,41.7842,41.8757,56191.0
2019-12-13 10:45:00,50.35,50.48,50.33,50.36,58864.0,41.8674,41.9755,41.8508,41.8757,58864.0
2019-12-13 10:50:00,50.36,50.39,50.27,50.27,33641.0,41.8757,41.9007,41.8009,41.8009,33641.0
2019-12-13 10:55:00,50.26,50.28,50.21,50.23,36566.0,41.7926,41.8092,41.751,41.7676,36566.0
2019-12-13 11:00:00,50.23,50.27,50.15,50.17,32322.0,41.7676,41.8009,41.7011,41.7177,32322.0
2019-12-13 11:05:00,50.18,50.22,50.15,50.21,55693.0,41.726,41.7593,41.7011,41.751,55693.0
2019-12-13 11:10:00,50.22,50.25,50.1,50.13,44589.0,41.7593,41.7842,41.6595,41.6845,44589.0
2019-12-13 11:15:00,50.12,50.12,50.01,50.03,47865.0,41.6761,41.6761,41.5847,41.6013,47865.0
2019-12-13 11:20:00,50.02,50.11,49.98,50.11,84081.0,41.593,41.6678,41.5597,41.6678,84081.0
2019-12-13 11:25:00,50.1,50.11,50.0,50.04,71198.0,41.6595,41.6678,41.5764,41.6096,71198.0
2019-12-13 11:30:00,50.03,50.09,50.0,50.05,50391.0,41.6013,41.6512,41.5764,41.6179,50391.0
2019-12-13 11:35:00,50.05,50.14,50.03,50.14,60002.0,41.6179,41.6928,41.6013,41.6928,60002.0
2019-12-13 11:40:00,50.14,50.18,50.1,50.17,98949.0,41.6928,41.726,41.6595,41.7177,98949.0
2019-12-13 11:45:00,50.18,50.23,50.1,50.12,135389.0,41.726,41.7676,41.6595,41.6761,135389.0
2019-12-13 11:50:00,50.13,50.21,50.12,50.14,50581.0,41.6845,41.751,41.6761,41.6928,50581.0
2019-12-13 11:55:00,50.13,50.26,50.12,50.24,54123.0,41.6845,41.7926,41.6761,41.7759,54123.0
2019-12-13 12:00:00,50.23,50.28,50.19,50.2,28412.0,41.7676,41.8092,41.7343,41.7427,28412.0
2019-12-13 12:05:00,50.21,50.23,50.18,50.23,25593.0,41.751,41.7676,41.726,41.7676,25593.0
2019-12-13 12:10:00,50.23,50.24,50.17,50.21,12960.0,41.7676,41.7759,41.7177,41.751,12960.0
2019-12-13 12:15:00,50.21,50.22,50.18,50.19,11993.0,41.751,41.7593,41.726,41.7343,11993.0
2019-12-13 12:20:00,50.19,50.24,50.17,50.24,18239.0,41.7343,41.7759,41.7177,41.7759,18239.0
2019-12-13 12:25:00,50.24,50.3,50.23,50.28,12257.0,41.7759,41.8258,41.7676,41.8092,12257.0
2019-12-13 12:30:00,50.28,50.3,50.25,50.28,17169.0,41.8092,41.8258,41.7842,41.8092,17169.0
2019-12-13 12:35:00,50.27,50.3,50.25,50.3,9674.0,41.8009,41.8258,41.7842,41.8258,9674.0
2019-12-13 12:40:00,50.29,50.3,50.25,50.26,13628.0,41.8175,41.8258,41.7842,41.7926,13628.0
2019-12-13 12:45:00,50.26,50.27,50.22,50.22,10369.0,41.7926,41.8009,41.7593,41.7593,10369.0
2019-12-13 12:50:00,50.23,50.24,50.22,50.23,13857.0,41.7676,41.7759,41.7593,41.7676,13857.0
2019-12-13 12:55:00,50.22,50.31,50.22,50.29,23607.0,41.7593,41.8341,41.7593,41.8175,23607.0
2019-12-13 13:00:00,50.3,50.3,50.27,50.28,9303.0,41.8258,41.8258,41.8009,41.8092,9303.0
2019-12-13 13:05:00,50.28,50.3,50.27,50.3,14912.0,41.8092,41.8258,41.8009,41.8258,14912.0
2019-12-13 13:10:00,50.3,50.33,50.27,50.33,20268.0,41.8258,41.8508,41.8009,41.8508,20268.0
2019-12-13 13:15:00,50.33,50.37,50.31,50.37,18183.0,41.8508,41.884,41.8341,41.884,18183.0
2019-12-13 13:20:00,50.38,50.4,50.37,50.4,17738.0,41.8923,41.909,41.884,41.909,17738.0
2019-12-13 13:25:00,50.4,50.43,50.39,50.43,44036.0,41.909,41.9339,41.9007,41.9339,44036.0
2019-12-13 13:30:00,50.42,50.44,50.4,50.41,32038.0,41.9256,41.9422,41.909,41.9173,32038.0
2019-12-13 13:35:00,50.41,50.44,50.41,50.43,30725.0,41.9173,41.9422,41.9173,41.9339,30725.0
2019-12-13 13:40:00,50.43,50.44,50.41,50.43,33537.0,41.9339,41.9422,41.9173,41.9339,33537.0
2019-12-13 13:45:00,50.43,50.45,50.42,50.45,26429.0,41.9339,41.9505,41.9256,41.9505,26429.0
2019-12-13 13:50:00,50.44,50.54,50.44,50.54,59800.0,41.9422,42.0254,41.9422,42.0254,59800.0
2019-12-13 13:55:00,50.53,50.58,50.53,50.58,48819.0,42.0171,42.0586,42.0171,42.0586,48819.0
2019-12-13 14:00:00,50.58,50.61,50.45,50.48,80838.0,42.0586,42.0836,41.9505,41.9755,80838.0
2019-12-13 14:05:00,50.47,50.52,50.45,50.52,23997.0,41.9672,42.0087,41.9505,42.0087,23997.0
2019-12-13 14:10:00,50.52,50.53,50.42,50.42,61084.0,42.0087,42.0171,41.9256,41.9256,61084.0
2019-12-13 14:15:00,50.43,50.45,50.4,50.42,15326.0,41.9339,41.9505,41.909,41.9256,15326.0
2019-12-13 14:20:00,50.42,50.44,50.42,50.44,10331.0,41.9256,41.9422,41.9256,41.9422,10331.0
2019-12-13 14:25:00,50.44,50.44,50.41,50.43,21300.0,41.9422,41.9422,41.9173,41.9339,21300.0
2019-12-13 14:30:00,50.43,50.45,50.42,50.44,13236.0,41.9339,41.9505,41.9256,41.9422,13236.0
2019-12-13 14:35:00,50.45,50.45,50.37,50.38,84898.0,41.9505,41.9505,41.884,41.8923,84898.0
2019-12-13 14:40:00,50.39,50.39,50.34,50.35,24417.0,41.9007,41.9007,41.8591,41.8674,24417.0
2019-12-13 14:45:00,50.34,50.37,50.34,50.34,17658.0,41.8591,41.884,41.8591,41.8591,17658.0
2019-12-13 14:50:00,50.34,50.36,50.32,50.33,26210.0,41.8591,41.8757,41.8424,41.8508,26210.0
2019-12-13 14:55:00,50.34,50.38,50.33,50.38,21666.0,41.8591,41.8923,41.8508,41.8923,21666.0
2019-12-13 15:00:00,50.37,50.38,50.34,50.34,14172.0,41.884,41.8923,41.8591,41.8591,14172.0
2019-12-13 15:05:00,50.34,50.37,50.34,50.36,26699.0,41.8591,41.884,41.8591,41.8757,26699.0
2019-12-13 15:10:00,50.36,50.36,50.31,50.34,49753.0,41.8757,41.8757,41.8341,41.8591,49753.0
2019-12-13 15:15:00,50.34,50.37,50.33,50.37,16520.0,41.8591,41.884,41.8508,41.884,16520.0
2019-12-13 15:20:00,50.37,50.39,50.33,50.34,28578.0,41.884,41.9007,41.8508,41.8591,28578.0
2019-12-13 15:25:00,50.34,50.35,50.31,50.31,37170.0,41.8591,41.8674,41.8341,41.8341,37170.0
2019-12-13 15:30:00,50.32,50.35,50.3,50.34,55744.0,41.8424,41.8674,41.8258,41.8591,55744.0
2019-12-13 15:35:00,50.34,50.39,50.32,50.38,44249.0,41.8591,41.9007,41.8424,41.8923,44249.0
2019-12-13 15:40:00,50.39,50.41,50.36,50.4,49944.0,41.9007,41.9173,41.8757,41.909,49944.0
2019-12-13 15:45:00,50.4,50.42,50.37,50.4,62357.0,41.909,41.9256,41.884,41.909,62357.0
2019-12-13 15:50:00,50.41,50.46,50.4,50.41,102256.0,41.9173,41.9589,41.909,41.9173,102256.0
2019-12-13 15:55:00,50.41,50.47,50.36,50.38,266177.0,41.9173,41.9672,41.8757,41.8923,266177.0
2019-12-16 09:30:00,50.93,51.08,50.92,50.95,242677.0,42.3497,42.4744,42.3414,42.3663,242677.0
2019-12-16 09:35:00,50.95,50.95,50.68,50.71,48861.0,42.3663,42.3663,42.1418,42.1667,48861.0
2019-12-16 09:40:00,50.7,50.79,50.69,50.75,48819.0,42.1584,42.2333,42.1501,42.2,48819.0
2019-12-16 09:45:00,50.75,50.84,50.75,50.81,38563.0,42.2,42.2748,42.2,42.2499,38563.0
2019-12-16 09:50:00,50.81,50.88,50.74,50.88,43917.0,42.2499,42.3081,42.1917,42.3081,43917.0
2019-12-16 09:55:00,50.88,50.89,50.8,50.83,39535.0,42.3081,42.3164,42.2416,42.2665,39535.0
2019-12-16 10:00:00,50.83,50.91,50.79,50.89,45366.0,42.2665,42.333,42.2333,42.3164,45366.0
2019-12-16 10:05:00,50.89,50.89,50.84,50.88,35581.0,42.3164,42.3164,42.2748,42.3081,35581.0
2019-12-16 10:10:00,50.89,50.99,50.88,50.94,38976.0,42.3164,42.3996,42.3081,42.358,38976.0
2019-12-16 10:15:00,50.94,50.96,50.9,50.93,25806.0,42.358,42.3746,42.3247,42.3497,25806.0
2019-12-16 10:20:00,50.94,51.0,50.93,50.97,55941.0,42.358,42.4079,42.3497,42.3829,55941.0
2019-12-16 10:25:00,50.97,51.03,50.93,50.94,156966.0,42.3829,42.4328,42.3497,42.358,156966.0
2019-12-16 10:30:00,50.95,50.98,50.93,50.97,76357.0,42.3663,42.3913,42.3497,42.3829,76357.0
2019-12-16 10:35:00,50.97,50.98,50.87,50.9,41046.0,42.3829,42.3913,42.2998,42.3247,41046.0
2019-12-16 10:40:00,50.9,50.93,50.87,50.91,48453.0,42.3247,42.3497,42.2998,42.333,48453.0
2019-12-16 10:45:00,50.91,50.93,50.88,50.91,35743.0,42.333,42.3497,42.3081,42.333,35743.0
2019-12-16 10:50:00,50.91,50.97,50.91,50.95,47858.0,42.333,42.3829,42.333,42.3663,47858.0
2019-12-16 10:55:00,50.95,50.96,50.92,50.92,49946.0,42.3663,42.3746,42.3414,42.3414,49946.0
2019-12-16 11:00:00,50.93,50.93,50.87,50.89,54096.0,42.3497,42.3497,42.2998,42.3164,54096.0
2019-12-16 11:05:00,50.88,50.94,50.87,50.93,73005.0,42.3081,42.358,42.2998,42.3497,73005.0
2019-12-16 11:10:00,50.92,50.94,50.91,50.94,27368.0,42.3414,42.358,42.333,42.358,27368.0
2019-12-16 11:15:00,50.94,50.94,50.91,50.91,29033.0,42.358,42.358,42.333,42.333,29033.0
2019-12-16 11:20:00,50.91,50.91,50.78,50.83,97987.0,42.333,42.333,42.2249,42.2665,97987.0
2019-12-16 11:25:00,50.83,50.92,50.82,50.89,60843.0,42.2665,42.3414,42.2582,42.3164,60843.0
2019-12-16 11:30:00,50.9,50.91,50.85,50.87,39898.0,42.3247,42.333,42.2832,42.2998,39898.0
2019-12-16 11:35:00,50.87,50.9,50.85,50.89,43201.0,42.2998,42.3247,42.2832,42.3164,43201.0
2019-12-16 11:40:00,50.88,50.96,50.87,50.96,24968.0,42.3081,42.3746,42.2998,42.3746,24968.0
2019-12-16 11:45:00,50.96,50.96,50.87,50.9,26472.0,42.3746,42.3746,42.2998,42.3247,26472.0
2019-12-16 11:50:00,50.9,50.9,50.86,50.87,27987.0,42.3247,42.3247,42.2915,42.2998,27987.0
2019-12-16 11:55:00,50.88,50.9,50.84,50.85,29160.0,42.3081,42.3247,42.2748,42.2832,29160.0
2019-12-16 12:00:00,50.85,50.87,50.84,50.86,36242.0,42.2832,42.2998,42.2748,42.2915,36242.0
2019-12-16 12:05:00,50.86,50.87,50.79,50.8,32483.0,42.2915,42.2998,42.2333,42.2416,32483.0
2019-12-16 12:10:00,50.79,50.85,50.79,50.84,31526.0,42.2333,42.2832,42.2333,42.2748,31526.0
2019-12-16 12:15:00,50.83,50.89,50.83,50.88,37240.0,42.2665,42.3164,42.2665,42.3081,37240.0
2019-12-16 12:20:00,50.87,50.87,50.8,50.82,97538.0,42.2998,42.2998,42.2416,42.2582,97538.0
2019-12-16 12:25:00,50.82,50.82,50.78,50.79,126111.0,42.2582,42.2582,42.2249,42.2333,126111.0
2019-12-16 12:30:00,50.79,50.86,50.79,50.85,45765.0,42.2333,42.2915,42.2333,42.2832,45765.0
2019-12-16 12:35:00,50.86,50.89,50.85,50.89,21658.0,42.2915,42.3164,42.2832,42.3164,21658.0
2019-12-16 12:40:00,50.89,50.93,50.88,50.91,20112.0,42.3164,42.3497,42.3081,42.333,20112.0
2019-12-16 12:45:00,50.9,50.91,50.87,50.87,27029.0,42.3247,42.333,42.2998,42.2998,27029.0
2019-12-16 12:50:00,50.87,50.92,50.87,50.9,22860.0,42.2998,42.3414,42.2998,42.3247,22860.0
2019-12-16 12:55:00,50.89,50.9,50.87,50.87,14401.0,42.3164,42.3247,42.2998,42.2998,14401.0
2019-12-16 13:00:00,50.88,50.89,50.86,50.88,32537.0,42.3081,42.3164,42.2915,42.3081,32537.0
2019-12-16 13:05:00,50.87,50.9,50.87,50.89,21145.0,42.2998,42.3247,42.2998,42.3164,21145.0
2019-12-16 13:10:00,50.9,50.9,50.86,50.87,25693.0,42.3247,42.3247,42.2915,42.2998,25693.0
2019-12-16 13:15:00,50.86,50.91,50.86,50.9,17868.0,42.2915,42.333,42.2915,42.3247,17868.0
2019-12-16 13:20:00,50.9,50.91,50.86,50.9,33160.0,42.3247,42.333,42.2915,42.3247,33160.0
2019-12-16 13:25:00,50.91,50.93,50.89,50.9,25573.0,42.333,42.3497,42.3164,42.3247,25573.0
2019-12-16 13:30:00,50.9,50.9,50.86,50.86,20046.0,42.3247,42.3247,42.2915,42.2915,20046.0
2019-12-16 13:35:00,50.85,50.87,50.85,50.86,18922.0,42.2832,42.2998,42.2832,42.2915,18922.0
2019-12-16 13:40:00,50.86,50.88,50.84,50.85,46315.0,42.2915,42.3081,42.2748,42.2832,46315.0
2019-12-16 13:45:00,50.84,50.84,50.78,50.79,34257.0,42.2748,42.2748,42.2249,42.2333,34257.0
2019-12-16 13:50:00,50.79,50.79,50.75,50.78,44447.0,42.2333,42.2333,42.2,42.2249,44447.0
2019-12-16 13:55:00,50.78,50.79,50.76,50.78,41613.0,42.2249,42.2333,42.2083,42.2249,41613.0
2019-12-16 14:00:00,50.78,50.83,50.77,50.82,24698.0,42.2249,42.2665,42.2166,42.2582,24698.0
2019-12-16 14:05:00,50.82,50.83,50.79,50.8,27419.0,42.2582,42.2665,42.2333,42.2416,27419.0
2019-12-16 14:10:00,50.8,50.87,50.8,50.86,18084.0,42.2416,42.2998,42.2416,42.2915,18084.0
2019-12-16 14:15:00,50.86,50.87,50.84,50.85,27583.0,42.2915,42.2998,42.2748,42.2832,27583.0
2019-12-16 14:20:00,50.84,50.85,50.83,50.83,9949.0,42.2748,42.2832,42.2665,42.2665,9949.0
2019-12-16 14:25:00,50.83,50.84,50.79,50.8,30359.0,42.2665,42.2748,42.2333,42.2416,30359.0
2019-12-16 14:30:00,50.8,50.81,50.77,50.78,15087.0,42.2416,42.2499,42.2166,42.2249,15087.0
2019-12-16 14:35:00,50.78,50.82,50.77,50.82,47550.0,42.2249,42.2582,42.2166,42.2582,47550.0
2019-12-16 14:40:00,50.81,50.83,50.79,50.81,33939.0,42.2499,42.2665,42.2333,42.2499,33939.0
2019-12-16 14:45:00,50.82,50.84,50.81,50.82,17472.0,42.2582,42.2748,42.2499,42.2582,17472.0
2019-12-16 14:50:00,50.83,50.83,50.78,50.79,40954.0,42.2665,42.2665,42.2249,42.2333,40954.0
2019-12-16 14:55:00,50.78,50.79,50.74,50.78,30638.0,42.2249,42.2333,42.1917,42.2249,30638.0
2019-12-16 15:00:00,50.77,50.78,50.73,50.73,22032.0,42.2166,42.2249,42.1834,42.1834,22032.0
2019-12-16 15:05:00,50.73,50.74,50.7,50.7,39965.0,42.1834,42.1917,42.1584,42.1584,39965.0
2019-12-16 15:10:00,50.7,50.74,50.68,50.74,47934.0,42.1584,42.1917,42.1418,42.1917,47934.0
2019-12-16 15:15:00,50.74,50.79,50.73,50.73,42055.0,42.1917,42.2333,42.1834,42.1834,42055.0
2019-12-16 15:20:00,50.74,50.75,50.71,50.72,41500.0,42.1917,42.2,42.1667,42.1751,41500.0
2019-12-16 15:25:00,50.73,50.73,50.66,50.67,52606.0,42.1834,42.1834,42.1252,42.1335,52606.0
2019-12-16 15:30:00,50.67,50.72,50.64,50.7,55689.0,42.1335,42.1751,42.1085,42.1584,55689.0
2019-12-16 15:35:00,50.7,50.7,50.63,50.65,57105.0,42.1584,42.1584,42.1002,42.1168,57105.0
2019-12-16 15:40:00,50.65,50.65,50.58,50.58,49648.0,42.1168,42.1168,42.0586,42.0586,49648.0
2019-12-16 15:45:00,50.58,50.59,50.51,50.54,90170.0,42.0586,42.067,42.0004,42.0254,90170.0
2019-12-16 15:50:00,50.54,50.57,50.5,50.51,192245.0,42.0254,42.0503,41.9921,42.0004,192245.0
2019-12-16 15:55:00,50.51,50.56,50.41,50.5,793574.0,42.0004,42.042,41.9173,41.9921,793574.0
2019-12-17 09:30:00,50.48,50.69,50.34,50.68,103885.0,41.9755,42.1501,41.8591,42.1418,103885.0
2019-12-17 09:35:00,50.69,50.9,50.68,50.9,75106.0,42.1501,42.3247,42.1418,42.3247,75106.0
2019-12-17 09:40:00,50.9,50.92,50.82,50.91,53490.0,42.3247,42.3414,42.2582,42.333,53490.0
2019-12-17 09:45:00,50.91,50.99,50.91,50.93,36009.0,42.333,42.3996,42.333,42.3497,36009.0
2019-12-17 09:50:00,50.94,50.96,50.84,50.92,81976.0,42.358,42.3746,42.2748,42.3414,81976.0
2019-12-17 09:55:00,50.93,50.94,50.75,50.79,45658.0,42.3497,42.358,42.2,42.2333,45658.0
2019-12-17 10:00:00,50.8,50.87,50.78,50.82,50534.0,42.2416,42.2998,42.2249,42.2582,50534.0
2019-12-17 10:05:00,50.82,50.93,50.79,50.91,48701.0,42.2582,42.3497,42.2333,42.333,48701.0
2019-12-17 10:10:00,50.91,50.94,50.83,50.87,35485.0,42.333,42.358,42.2665,42.2998,35485.0
2019-12-17 10:15:00,50.86,50.93,50.83,50.91,23439.0,42.2915,42.3497,42.2665,42.333,23439.0
2019-12-17 10:20:00,50.91,50.94,50.9,50.92,23853.0,42.333,42.358,42.3247,42.3414,23853.0
2019-12-17 10:25:00,50.92,50.95,50.86,50.86,27985.0,42.3414,42.3663,42.2915,42.2915,27985.0
2019-12-17 10:30:00,50.86,50.92,50.84,50.91,29778.0,42.2915,42.3414,42.2748,42.333,29778.0
2019-12-17 10:35:00,50.91,50.92,50.8,50.81,141921.0,42.333,42.3414,42.2416,42.2499,141921.0
2019-12-17 10:40:00,50.82,50.83,50.75,50.8,66344.0,42.2582,42.2665,42.2,42.2416,66344.0
2019-12-17 10:45:00,50.8,50.84,50.79,50.82,23710.0,42.2416,42.2748,42.2333,42.2582,23710.0
2019-12-17 10:50:00,50.82,50.85,50.8,50.8,26100.0,42.2582,42.2832,42.2416,42.2416,26100.0
2019-12-17 10:55:00,50.8,50.8,50.73,50.78,28990.0,42.2416,42.2416,42.1834,42.2249,28990.0
2019-12-17 11:00:00,50.78,50.81,50.77,50.79,29710.0,42.2249,42.2499,42.2166,42.2333,29710.0
2019-12-17 11:05:00,50.79,50.79,50.7,50.71,51151.0,42.2333,42.2333,42.1584,42.1667,51151.0
2019-12-17 11:10:00,50.72,50.82,50.68,50.77,59698.0,42.1751,42.2582,42.1418,42.2166,59698.0
2019-12-17 11:15:00,50.78,50.79,50.73,50.75,26435.0,42.2249,42.2333,42.1834,42.2,26435.0
2019-12-17 11:20:00,50.76,50.77,50.74,50.75,16995.0,42.2083,42.2166,42.1917,42.2,16995.0
2019-12-17 11:25:00,50.76,50.78,50.72,50.73,36474.0,42.2083,42.2249,42.1751,42.1834,36474.0
2019-12-17 11:30:00,50.72,50.74,50.66,50.67,21775.0,42.1751,42.1917,42.1252,42.1335,21775.0
2019-12-17 11:35:00,50.67,50.75,50.66,50.75,47896.0,42.1335,42.2,42.1252,42.2,47896.0
2019-12-17 11:40:00,50.75,50.83,50.75,50.81,126213.0,42.2,42.2665,42.2,42.2499,126213.0
2019-12-17 11:45:00,50.81,50.86,50.81,50.84,50107.0,42.2499,42.2915,42.2499,42.2748,50107.0
2019-12-17 11:50:00,50.84,50.92,50.83,50.9,56376.0,42.2748,42.3414,42.2665,42.3247,56376.0
2019-12-17 11:55:00,50.91,50.98,50.9,50.97,49597.0,42.333,42.3913,42.3247,42.3829,49597.0
2019-12-17 12:00:00,50.97,50.98,50.92,50.94,42738.0,42.3829,42.3913,42.3414,42.358,42738.0
2019-12-17 12:05:00,50.95,51.0,50.95,51.0,40847.0,42.3663,42.4079,42.3663,42.4079,40847.0
2019-12-17 12:10:00,50.99,51.01,50.96,50.99,54876.0,42.3996,42.4162,42.3746,42.3996,54876.0
2019-12-17 12:15:00,50.99,51.0,50.95,50.98,38664.0,42.3996,42.4079,42.3663,42.3913,38664.0
2019-12-17 12:20:00,50.98,51.01,50.98,51.01,19266.0,42.3913,42.4162,42.3913,42.4162,19266.0
2019-12-17 12:25:00,51.01,51.05,51.01,51.04,34111.0,42.4162,42.4495,42.4162,42.4411,34111.0
2019-12-17 12:30:00,51.04,51.07,50.99,51.07,48759.0,42.4411,42.4661,42.3996,42.4661,48759.0
2019-12-17 12:35:00,51.07,51.12,51.05,51.11,40228.0,42.4661,42.5077,42.4495,42.4993,40228.0
2019-12-17 12:40:00,51.12,51.12,51.07,51.08,30851.0,42.5077,42.5077,42.4661,42.4744,30851.0
2019-12-17 12:45:00,51.07,51.12,51.06,51.08,44199.0,42.4661,42.5077,42.4578,42.4744,44199.0
2019-12-17 12:50:00,51.07,51.07,51.01,51.05,40958.0,42.4661,42.4661,42.4162,42.4495,40958.0
2019-12-17 12:55:00,51.05,51.11,51.04,51.1,64476.0,42.4495,42.4993,42.4411,42.491,64476.0
2019-12-17 13:00:00,51.1,51.12,51.09,51.11,35198.0,42.491,42.5077,42.4827,42.4993,35198.0
2019-12-17 13:05:00,51.11,51.13,51.1,51.12,36570.0,42.4993,42.516,42.491,42.5077,36570.0
2019-12-17 13:10:00,51.12,51.13,51.1,51.1,21076.0,42.5077,42.516,42.491,42.491,21076.0
2019-12-17 13:15:00,51.11,51.12,51.08,51.08,21628.0,42.4993,42.5077,42.4744,42.4744,21628.0
2019-12-17 13:20:00,51.08,51.12,51.07,51.08,37233.0,42.4744,42.5077,42.4661,42.4744,37233.0
2019-12-17 13:25:00,51.08,51.13,51.07,51.1,55338.0,42.4744,42.516,42.4661,42.491,55338.0
2019-12-17 13:30:00,51.09,51.09,51.04,51.05,33157.0,42.4827,42.4827,42.4411,42.4495,33157.0
2019-12-17 13:35:00,51.06,51.11,51.05,51.1,42963.0,42.4578,42.4993,42.4495,42.491,42963.0
2019-12-17 13:40:00,51.11,51.15,51.1,51.15,34171.0,42.4993,42.5326,42.491,42.5326,34171.0
2019-12-17 13:45:00,51.15,51.17,51.11,51.13,58923.0,42.5326,42.5492,42.4993,42.516,58923.0
2019-12-17 13:50:00,51.13,51.17,51.1,51.16,15645.0,42.516,42.5492,42.491,42.5409,15645.0
2019-12-17 13:55:00,51.16,51.17,51.13,51.15,26131.0,42.5409,42.5492,42.516,42.5326,26131.0
2019-12-17 14:00:00,51.15,51.18,51.1,51.14,41758.0,42.5326,42.5576,42.491,42.5243,41758.0
2019-12-17 14:05:00,51.14,51.16,51.11,51.15,28033.0,42.5243,42.5409,42.4993,42.5326,28033.0
2019-12-17 14:10:00,51.15,51.15,51.13,51.13,40454.0,42.5326,42.5326,42.516,42.516,40454.0
2019-12-17 14:15:00,51.13,51.14,51.11,51.14,35809.0,42.516,42.5243,42.4993,42.5243,35809.0
2019-12-17 14:20:00,51.14,51.15,51.1,51.12,50100.0,42.5243,42.5326,42.491,42.5077,50100.0
2019-12-17 14:25:00,51.12,51.13,51.1,51.11,24780.0,42.5077,42.516,42.491,42.4993,24780.0
2019-12-17 14:30:00,51.11,51.11,51.07,51.08,23292.0,42.4993,42.4993,42.4661,42.4744,23292.0
2019-12-17 14:35:00,51.09,51.14,51.08,51.14,32043.0,42.4827,42.5243,42.4744,42.5243,32043.0
2019-12-17 14:40:00,51.14,51.18,51.14,51.17,33771.0,42.5243,42.5576,42.5243,42.5492,33771.0
2019-12-17 14:45:00,51.17,51.17,51.14,51.15,29499.0,42.5492,42.5492,42.5243,42.5326,29499.0
2019-12-17 14:50:00,51.15,51.17,51.14,51.15,27560.0,42.5326,42.5492,42.5243,42.5326,27560.0
2019-12-17 14:55:00,51.15,51.21,51.15,51.17,44243.0,42.5326,42.5825,42.5326,42.5492,44243.0
2019-12-17 15:00:00,51.16,51.17,51.12,51.15,35800.0,42.5409,42.5492,42.5077,42.5326,35800.0
2019-12-17 15:05:00,51.15,51.16,51.12,51.14,42929.0,42.5326,42.5409,42.5077,42.5243,42929.0
2019-12-17 15:10:00,51.14,51.17,51.14,51.15,43509.0,42.5243,42.5492,42.5243,42.5326,43509.0
2019-12-17 15:15:00,51.16,51.16,51.12,51.16,44334.0,42.5409,42.5409,42.5077,42.5409,44334.0
2019-12-17 15:20:00,51.15,51.17,51.12,51.16,50464.0,42.5326,42.5492,42.5077,42.5409,50464.0
2019-12-17 15:25:00,51.15,51.2,51.14,51.18,48876.0,42.5326,42.5742,42.5243,42.5576,48876.0
2019-12-17 15:30:00,51.18,51.19,51.12,51.15,77237.0,42.5576,42.5659,42.5077,42.5326,77237.0
2019-12-17 15:35:00,51.14,51.19,51.14,51.16,76033.0,42.5243,42.5659,42.5243,42.5409,76033.0
2019-12-17 15:40:00,51.15,51.16,51.13,51.13,66292.0,42.5326,42.5409,42.516,42.516,66292.0
2019-12-17 15:45:00,51.14,51.14,51.11,51.12,105356.0,42.5243,42.5243,42.4993,42.5077,105356.0
2019-12-17 15:50:00,51.13,51.2,51.13,51.19,243263.0,42.516,42.5742,42.516,42.5659,243263.0
2019-12-17 15:55:00,51.19,51.21,51.15,51.17,509843.0,42.5659,42.5825,42.5326,42.5492,509843.0
2019-12-18 09:30:00,51.28,51.28,51.11,51.12,46055.0,42.6407,42.6407,42.4993,42.5077,46055.0
2019-12-18 09:35:00,51.12,51.25,51.11,51.25,30611.0,42.5077,42.6158,42.4993,42.6158,30611.0
2019-12-18 09:40:00,51.24,51.27,51.19,51.22,35854.0,42.6074,42.6324,42.5659,42.5908,35854.0
2019-12-18 09:45:00,51.23,51.29,51.15,51.15,54768.0,42.5991,42.649,42.5326,42.5326,54768.0
2019-12-18 09:50:00,51.16,51.21,51.09,51.18,31737.0,42.5409,42.5825,42.4827,42.5576,31737.0
2019-12-18 09:55:00,51.19,51.29,51.18,51.21,21742.0,42.5659,42.649,42.5576,42.5825,21742.0
2019-12-18 10:00:00,51.21,51.21,51.14,51.18,24770.0,42.5825,42.5825,42.5243,42.5576,24770.0
2019-12-18 10:05:00,51.18,51.18,51.11,51.15,56896.0,42.5576,42.5576,42.4993,42.5326,56896.0
2019-12-18 10:10:00,51.14,51.17,51.13,51.15,21191.0,42.5243,42.5492,42.516,42.5326,21191.0
2019-12-18 10:15:00,51.14,51.29,51.13,51.27,49991.0,42.5243,42.649,42.516,42.6324,49991.0
2019-12-18 10:20:00,51.26,51.27,51.24,51.25,34363.0,42.6241,42.6324,42.6074,42.6158,34363.0
2019-12-18 10:25:00,51.25,51.25,51.14,51.15,70937.0,42.6158,42.6158,42.5243,42.5326,70937.0
2019-12-18 10:30:00,51.14,51.2,51.14,51.16,21145.0,42.5243,42.5742,42.5243,42.5409,21145.0
2019-12-18 10:35:00,51.17,51.2,51.14,51.15,21063.0,42.5492,42.5742,42.5243,42.5326,21063.0
2019-12-18 10:40:00,51.14,51.15,51.1,51.1,21072.0,42.5243,42.5326,42.491,42.491,21072.0
2019-12-18 10:45:00,51.11,51.19,51.1,51.19,20649.0,42.4993,42.5659,42.491,42.5659,20649.0
2019-12-18 10:50:00,51.2,51.23,51.19,51.22,15330.0,42.5742,42.5991,42.5659,42.5908,15330.0
2019-12-18 10:55:00,51.22,51.27,51.22,51.27,14435.0,42.5908,42.6324,42.5908,42.6324,14435.0
2019-12-18 11:00:00,51.27,51.29,51.26,51.28,17142.0,42.6324,42.649,42.6241,42.6407,17142.0
2019-12-18 11:05:00,51.27,51.3,51.26,51.27,28471.0,42.6324,42.6573,42.6241,42.6324,28471.0
2019-12-18 11:10:00,51.27,51.27,51.21,51.23,26302.0,42.6324,42.6324,42.5825,42.5991,26302.0
2019-12-18 11:15:00,51.24,51.3,51.23,51.3,50252.0,42.6074,42.6573,42.5991,42.6573,50252.0
2019-12-18 11:20:00,51.3,51.31,51.27,51.31,25450.0,42.6573,42.6657,42.6324,42.6657,25450.0
2019-12-18 11:25:00,51.3,51.31,51.26,51.27,17350.0,42.6573,42.6657,42.6241,42.6324,17350.0
2019-12-18 11:30:00,51.27,51.29,51.25,51.25,20087.0,42.6324,42.649,42.6158,42.6158,20087.0
2019-12-18 11:35:00,51.25,51.27,51.22,51.22,18531.0,42.6158,42.6324,42.5908,42.5908,18531.0
2019-12-18 11:40:00,51.22,51.23,51.16,51.2,71276.0,42.5908,42.5991,42.5409,42.5742,71276.0
2019-12-18 11:45:00,51.2,51.22,51.18,51.22,19612.0,42.5742,42.5908,42.5576,42.5908,19612.0
2019-12-18 11:50:00,51.22,51.22,51.16,51.19,35933.0,42.5908,42.5908,42.5409,42.5659,35933.0
2019-12-18 11:55:00,51.19,51.22,51.18,51.19,26430.0,42.5659,42.5908,42.5576,42.5659,26430.0
2019-12-18 12:00:00,51.18,51.24,51.18,51.23,19963.0,42.5576,42.6074,42.5576,42.5991,19963.0
2019-12-18 12:05:00,51.23,51.25,51.2,51.21,20952.0,42.5991,42.6158,42.5742,42.5825,20952.0
2019-12-18 12:10:00,51.21,51.22,51.17,51.18,21468.0,42.5825,42.5908,42.5492,42.5576,21468.0
2019-12-18 12:15:00,51.18,51.2,51.15,51.15,13781.0,42.5576,42.5742,42.5326,42.5326,13781.0
2019-12-18 12:20:00,51.14,51.15,51.11,51.15,16391.0,42.5243,42.5326,42.4993,42.5326,16391.0
2019-12-18 12:25:00,51.15,51.17,51.14,51.16,17880.0,42.5326,42.5492,42.5243,42.5409,17880.0
2019-12-18 12:30:00,51.16,51.21,51.15,51.21,17794.0,42.5409,42.5825,42.5326,42.5825,17794.0
2019-12-18 12:35:00,51.21,51.23,51.18,51.21,38561.0,42.5825,42.5991,42.5576,42.5825,38561.0
2019-12-18 12:40:00,51.21,51.21,51.18,51.19,19739.0,42.5825,42.5825,42.5576,42.5659,19739.0
2019-12-18 12:45:00,51.19,51.19,51.14,51.16,15859.0,42.5659,42.5659,42.5243,42.5409,15859.0
2019-12-18 12:50:00,51.16,51.16,51.15,51.16,11537.0,42.5409,42.5409,42.5326,42.5409,11537.0
2019-12-18 12:55:00,51.16,51.16,51.13,51.13,29109.0,42.5409,42.5409,42.516,42.516,29109.0
2019-12-18 13:00:00,51.14,51.17,51.13,51.16,21327.0,42.5243,42.5492,42.516,42.5409,21327.0
2019-12-18 13:05:00,51.16,51.17,51.14,51.15,17104.0,42.5409,42.5492,42.5243,42.5326,17104.0
2019-12-18 13:10:00,51.15,51.17,51.14,51.16,27572.0,42.5326,42.5492,42.5243,42.5409,27572.0
2019-12-18 13:15:00,51.16,51.2,51.15,51.2,19233.0,42.5409,42.5742,42.5326,42.5742,19233.0
2019-12-18 13:20:00,51.2,51.23,51.19,51.19,24163.0,42.5742,42.5991,42.5659,42.5659,24163.0
2019-12-18 13:25:00,51.2,51.21,51.18,51.18,27420.0,42.5742,42.5825,42.5576,42.5576,27420.0
2019-12-18 13:30:00,51.17,51.21,51.16,51.21,21961.0,42.5492,42.5825,42.5409,42.5825,21961.0
2019-12-18 13:35:00,51.2,51.21,51.2,51.21,17410.0,42.5742,42.5825,42.5742,42.5825,17410.0
2019-12-18 13:40:00,51.21,51.22,51.2,51.22,18696.0,42.5825,42.5908,42.5742,42.5908,18696.0
2019-12-18 13:45:00,51.22,51.25,51.2,51.25,63646.0,42.5908,42.6158,42.5742,42.6158,63646.0
2019-12-18 13:50:00,51.24,51.27,51.24,51.27,32295.0,42.6074,42.6324,42.6074,42.6324,32295.0
2019-12-18 13:55:00,51.27,51.31,51.26,51.3,42533.0,42.6324,42.6657,42.6241,42.6573,42533.0
2019-12-18 14:00:00,51.31,51.31,51.25,51.27,33844.0,42.6657,42.6657,42.6158,42.6324,33844.0
2019-12-18 14:05:00,51.28,51.3,51.27,51.3,29759.0,42.6407,42.6573,42.6324,42.6573,29759.0
2019-12-18 14:10:00,51.3,51.31,51.28,51.29,25006.0,42.6573,42.6657,42.6407,42.649,25006.0
2019-12-18 14:15:00,51.29,51.32,51.28,51.3,23334.0,42.649,42.674,42.6407,42.6573,23334.0
2019-12-18 14:20:00,51.3,51.34,51.3,51.34,47694.0,42.6573,42.6906,42.6573,42.6906,47694.0
2019-12-18 14:25:00,51.34,51.35,51.33,51.34,22557.0,42.6906,42.6989,42.6823,42.6906,22557.0
2019-12-18 14:30:00,51.34,51.34,51.32,51.33,19823.0,42.6906,42.6906,42.674,42.6823,19823.0
2019-12-18 14:35:00,51.32,51.34,51.31,51.33,33374.0,42.674,42.6906,42.6657,42.6823,33374.0
2019-12-18 14:40:00,51.33,51.33,51.31,51.32,16387.0,42.6823,42.6823,42.6657,42.674,16387.0
2019-12-18 14:45:00,51.32,51.34,51.31,51.34,19934.0,42.674,42.6906,42.6657,42.6906,19934.0
2019-12-18 14:50:00,51.34,51.35,51.33,51.35,42564.0,42.6906,42.6989,42.6823,42.6989,42564.0
2019-12-18 14:55:00,51.34,51.34,51.31,51.32,23179.0,42.6906,42.6906,42.6657,42.674,23179.0
2019-12-18 15:00:00,51.31,51.32,51.29,51.31,37058.0,42.6657,42.674,42.649,42.6657,37058.0
2019-12-18 15:05:00,51.31,51.36,51.3,51.36,29407.0,42.6657,42.7072,42.6573,42.7072,29407.0
2019-12-18 15:10:00,51.36,51.37,51.26,51.27,43540.0,42.7072,42.7155,42.6241,42.6324,43540.0
2019-12-18 15:15:00,51.27,51.27,51.22,51.25,46515.0,42.6324,42.6324,42.5908,42.6158,46515.0
2019-12-18 15:20:00,51.25,51.28,51.24,51.28,30244.0,42.6158,42.6407,42.6074,42.6407,30244.0
2019-12-18 15:25:00,51.28,51.28,51.23,51.25,91089.0,42.6407,42.6407,42.5991,42.6158,91089.0
2019-12-18 15:30:00,51.25,51.26,51.2,51.2,47084.0,42.6158,42.6241,42.5742,42.5742,47084.0
2019-12-18 15:35:00,51.2,51.21,51.18,51.18,33952.0,42.5742,42.5825,42.5576,42.5576,33952.0
2019-12-18 15:40:00,51.19,51.23,51.18,51.22,64892.0,42.5659,42.5991,42.5576,42.5908,64892.0
2019-12-18 15:45:00,51.22,51.22,51.19,51.2,50171.0,42.5908,42.5908,42.5659,42.5742,50171.0
2019-12-18 15:50:00,51.2,51.21,51.18,51.18,58759.0,42.5742,42.5825,42.5576,42.5576,58759.0
2019-12-18 15:55:00,51.18,51.19,51.13,51.14,239438.0,42.5576,42.5659,42.516,42.5243,239438.0
2019-12-19 09:30:00,51.14,51.15,50.91,50.92,53253.0,42.5243,42.5326,42.333,42.3414,53253.0
2019-12-19 09:35:00,50.93,50.97,50.87,50.87,21515.0,42.3497,42.3829,42.2998,42.2998,21515.0
2019-12-19 09:40:00,50.88,50.93,50.86,50.91,45243.0,42.3081,42.3497,42.2915,42.333,45243.0
2019-12-19 09:45:00,50.92,50.94,50.89,50.9,33319.0,42.3414,42.358,42.3164,42.3247,33319.0
2019-12-19 09:50:00,50.89,50.92,50.88,50.89,33617.0,42.3164,42.3414,42.3081,42.3164,33617.0
2019-12-19 09:55:00,50.88,50.91,50.83,50.83,31369.0,42.3081,42.333,42.2665,42.2665,31369.0
2019-12-19 10:00:00,50.84,50.85,50.77,50.8,21038.0,42.2748,42.2832,42.2166,42.2416,21038.0
2019-12-19 10:05:00,50.8,50.8,50.74,50.74,22070.0,42.2416,42.2416,42.1917,42.1917,22070.0
2019-12-19 10:10:00,50.75,50.79,50.74,50.75,28810.0,42.2,42.2333,42.1917,42.2,28810.0
2019-12-19 10:15:00,50.75,50.83,50.74,50.78,49380.0,42.2,42.2665,42.1917,42.2249,49380.0
2019-12-19 10:20:00,50.78,50.79,50.73,50.79,20413.0,42.2249,42.2333,42.1834,42.2333,20413.0
2019-12-19 10:25:00,50.78,50.9,50.78,50.9,40076.0,42.2249,42.3247,42.2249,42.3247,40076.0
2019-12-19 10:30:00,50.89,50.89,50.84,50.86,28612.0,42.3164,42.3164,42.2748,42.2915,28612.0
2019-12-19 10:35:00,50.87,50.88,50.83,50.85,20833.0,42.2998,42.3081,42.2665,42.2832,20833.0
2019-12-19 10:40:00,50.84,50.85,50.8,50.82,20388.0,42.2748,42.2832,42.2416,42.2582,20388.0
2019-12-19 10:45:00,50.83,50.86,50.8,50.81,23924.0,42.2665,42.2915,42.2416,42.2499,23924.0
2019-12-19 10:50:00,50.8,50.88,50.8,50.86,22113.0,42.2416,42.3081,42.2416,42.2915,22113.0
2019-12-19 10:55:00,50.86,50.89,50.85,50.86,25244.0,42.2915,42.3164,42.2832,42.2915,25244.0
2019-12-19 11:00:00,50.87,50.87,50.81,50.82,34212.0,42.2998,42.2998,42.2499,42.2582,34212.0
2019-12-19 11:05:00,50.82,50.82,50.74,50.75,40265.0,42.2582,42.2582,42.1917,42.2,40265.0
2019-12-19 11:10:00,50.75,50.76,50.71,50.72,29009.0,42.2,42.2083,42.1667,42.1751,29009.0
2019-12-19 11:15:00,50.73,50.82,50.72,50.8,27662.0,42.1834,42.2582,42.1751,42.2416,27662.0
2019-12-19 11:20:00,50.8,50.86,50.79,50.85,23921.0,42.2416,42.2915,42.2333,42.2832,23921.0
2019-12-19 11:25:00,50.85,50.85,50.79,50.82,25515.0,42.2832,42.2832,42.2333,42.2582,25515.0
2019-12-19 11:30:00,50.81,50.85,50.79,50.84,35909.0,42.2499,42.2832,42.2333,42.2748,35909.0
2019-12-19 11:35:00,50.84,50.85,50.8,50.8,12367.0,42.2748,42.2832,42.2416,42.2416,12367.0
2019-12-19 11:40:00,50.8,50.81,50.72,50.73,13618.0,42.2416,42.2499,42.1751,42.1834,13618.0
2019-12-19 11:45:00,50.73,50.76,50.73,50.76,19130.0,42.1834,42.2083,42.1834,42.2083,19130.0
2019-12-19 11:50:00,50.76,50.77,50.74,50.76,20528.0,42.2083,42.2166,42.1917,42.2083,20528.0
2019-12-19 11:55:00,50.75,50.8,50.75,50.78,18889.0,42.2,42.2416,42.2,42.2249,18889.0
2019-12-19 12:00:00,50.79,50.79,50.75,50.78,11835.0,42.2333,42.2333,42.2,42.2249,11835.0
2019-12-19 12:05:00,50.78,50.78,50.75,50.76,16509.0,42.2249,42.2249,42.2,42.2083,16509.0
2019-12-19 12:10:00,50.76,50.8,50.74,50.79,21934.0,42.2083,42.2416,42.1917,42.2333,21934.0
2019-12-19 12:15:00,50.8,50.81,50.78,50.78,43999.0,42.2416,42.2499,42.2249,42.2249,43999.0
2019-12-19 12:20:00,50.78,50.81,50.77,50.81,16878.0,42.2249,42.2499,42.2166,42.2499,16878.0
2019-12-19 12:25:00,50.8,50.83,50.79,50.82,20464.0,42.2416,42.2665,42.2333,42.2582,20464.0
2019-12-19 12:30:00,50.81,50.84,50.79,50.8,19546.0,42.2499,42.2748,42.2333,42.2416,19546.0
2019-12-19 12:35:00,50.8,50.8,50.77,50.78,17895.0,42.2416,42.2416,42.2166,42.2249,17895.0
2019-12-19 12:40:00,50.78,50.78,50.74,50.75,26688.0,42.2249,42.2249,42.1917,42.2,26688.0
2019-12-19 12:45:00,50.75,50.76,50.74,50.76,24821.0,42.2,42.2083,42.1917,42.2083,24821.0
2019-12-19 12:50:00,50.75,50.78,50.75,50.77,12419.0,42.2,42.2249,42.2,42.2166,12419.0
2019-12-19 12:55:00,50.78,50.78,50.77,50.78,3800.0,42.2249,42.2249,42.2166,42.2249,3800.0
2019-12-19 13:00:00,50.78,50.79,50.77,50.78,20443.0,42.2249,42.2333,42.2166,42.2249,20443.0
2019-12-19 13:05:00,50.77,50.8,50.77,50.8,20216.0,42.2166,42.2416,42.2166,42.2416,20216.0
2019-12-19 13:10:00,50.8,50.8,50.79,50.8,4880.0,42.2416,42.2416,42.2333,42.2416,4880.0
2019-12-19 13:15:00,50.8,50.82,50.79,50.81,26380.0,42.2416,42.2582,42.2333,42.2499,26380.0
2019-12-19 13:20:00,50.81,50.82,50.8,50.8,12430.0,42.2499,42.2582,42.2416,42.2416,12430.0
2019-12-19 13:25:00,50.8,50.81,50.76,50.77,19638.0,42.2416,42.2499,42.2083,42.2166,19638.0
2019-12-19 13:30:00,50.78,50.8,50.75,50.8,29421.0,42.2249,42.2416,42.2,42.2416,29421.0
2019-12-19 13:35:00,50.81,50.81,50.79,50.79,12153.0,42.2499,42.2499,42.2333,42.2333,12153.0
2019-12-19 13:40:00,50.79,50.8,50.76,50.77,15802.0,42.2333,42.2416,42.2083,42.2166,15802.0
2019-12-19 13:45:00,50.78,50.8,50.77,50.8,13354.0,42.2249,42.2416,42.2166,42.2416,13354.0
2019-12-19 13:50:00,50.8,50.8,50.76,50.77,16714.0,42.2416,42.2416,42.2083,42.2166,16714.0
2019-12-19 13:55:00,50.76,50.79,50.75,50.79,34838.0,42.2083,42.2333,42.2,42.2333,34838.0
2019-12-19 14:00:00,50.78,50.79,50.76,50.78,17340.0,42.2249,42.2333,42.2083,42.2249,17340.0
2019-12-19 14:05:00,50.77,50.8,50.77,50.8,21402.0,42.2166,42.2416,42.2166,42.2416,21402.0
2019-12-19 14:10:00,50.8,50.85,50.79,50.84,27266.0,42.2416,42.2832,42.2333,42.2748,27266.0
2019-12-19 14:15:00,50.83,50.85,50.83,50.83,26390.0,42.2665,42.2832,42.2665,42.2665,26390.0
2019-12-19 14:20:00,50.84,50.85,50.83,50.85,12012.0,42.2748,42.2832,42.2665,42.2832,12012.0
2019-12-19 14:25:00,50.85,50.87,50.84,50.87,17153.0,42.2832,42.2998,42.2748,42.2998,17153.0
2019-12-19 14:30:00,50.87,50.87,50.85,50.87,16035.0,42.2998,42.2998,42.2832,42.2998,16035.0
2019-12-19 14:35:00,50.86,50.86,50.8,50.8,27296.0,42.2915,42.2915,42.2416,42.2416,27296.0
2019-12-19 14:40:00,50.8,50.82,50.77,50.77,25373.0,42.2416,42.2582,42.2166,42.2166,25373.0
2019-12-19 14:45:00,50.77,50.77,50.75,50.76,22921.0,42.2166,42.2166,42.2,42.2083,22921.0
2019-12-19 14:50:00,50.77,50.77,50.73,50.74,37512.0,42.2166,42.2166,42.1834,42.1917,37512.0
2019-12-19 14:55:00,50.74,50.75,50.73,50.73,23168.0,42.1917,42.2,42.1834,42.1834,23168.0
2019-12-19 15:00:00,50.74,50.74,50.67,50.68,50619.0,42.1917,42.1917,42.1335,42.1418,50619.0
2019-12-19 15:05:00,50.68,50.71,50.66,50.68,75438.0,42.1418,42.1667,42.1252,42.1418,75438.0
2019-12-19 15:10:00,50.66,50.68,50.65,50.68,28805.0,42.1252,42.1418,42.1168,42.1418,28805.0
2019-12-19 15:15:00,50.68,50.68,50.63,50.66,159830.0,42.1418,42.1418,42.1002,42.1252,159830.0
2019-12-19 15:20:00,50.66,50.69,50.66,50.69,32894.0,42.1252,42.1501,42.1252,42.1501,32894.0
2019-12-19 15:25:00,50.69,50.71,50.67,50.7,136745.0,42.1501,42.1667,42.1335,42.1584,136745.0
2019-12-19 15:30:00,50.69,50.78,50.69,50.75,105553.0,42.1501,42.2249,42.1501,42.2,105553.0
2019-12-19 15:35:00,50.75,50.76,50.71,50.72,80212.0,42.2,42.2083,42.1667,42.1751,80212.0
2019-12-19 15:40:00,50.73,50.78,50.72,50.78,62044.0,42.1834,42.2249,42.1751,42.2249,62044.0
2019-12-19 15:45:00,50.78,50.78,50.72,50.72,85233.0,42.2249,42.2249,42.1751,42.1751,85233.0
2019-12-19 15:50:00,50.72,50.74,50.69,50.73,139691.0,42.1751,42.1917,42.1501,42.1834,139691.0
2019-12-19 15:55:00,50.73,50.81,50.72,50.81,260465.0,42.1834,42.2499,42.1751,42.2499,260465.0
2019-12-20 09:30:00,51.33,51.33,50.96,51.12,932073.0,42.6823,42.6823,42.3746,42.5077,932073.0
2019-12-20 09:35:00,51.13,51.14,51.0,51.04,30767.0,42.516,42.5243,42.4079,42.4411,30767.0
2019-12-20 09:40:00,51.02,51.34,51.02,51.3,59144.0,42.4245,42.6906,42.4245,42.6573,59144.0
2019-12-20 09:45:00,51.3,51.32,51.16,51.25,34429.0,42.6573,42.674,42.5409,42.6158,34429.0
2019-12-20 09:50:00,51.25,51.37,51.22,51.31,30872.0,42.6158,42.7155,42.5908,42.6657,30872.0
2019-12-20 09:55:00,51.31,51.36,51.3,51.31,18353.0,42.6657,42.7072,42.6573,42.6657,18353.0
2019-12-20 10:00:00,51.32,51.34,51.19,51.28,34082.0,42.674,42.6906,42.5659,42.6407,34082.0
2019-12-20 10:05:00,51.27,51.3,51.23,51.27,31753.0,42.6324,42.6573,42.5991,42.6324,31753.0
2019-12-20 10:10:00,51.28,51.29,51.19,51.24,24190.0,42.6407,42.649,42.5659,42.6074,24190.0
2019-12-20 10:15:00,51.25,51.32,51.24,51.3,29487.0,42.6158,42.674,42.6074,42.6573,29487.0
2019-12-20 10:20:00,51.29,51.32,51.24,51.26,35712.0,42.649,42.674,42.6074,42.6241,35712.0
2019-12-20 10:25:00,51.26,51.29,51.24,51.26,21835.0,42.6241,42.649,42.6074,42.6241,21835.0
2019-12-20 10:30:00,51.25,51.32,51.24,51.32,20585.0,42.6158,42.674,42.6074,42.674,20585.0
2019-12-20 10:35:00,51.32,51.34,51.24,51.25,23185.0,42.674,42.6906,42.6074,42.6158,23185.0
2019-12-20 10:40:00,51.25,51.25,51.22,51.23,25751.0,42.6158,42.6158,42.5908,42.5991,25751.0
2019-12-20 10:45:00,51.23,51.27,51.23,51.26,24229.0,42.5991,42.6324,42.5991,42.6241,24229.0
2019-12-20 10:50:00,51.27,51.28,51.25,51.25,11707.0,42.6324,42.6407,42.6158,42.6158,11707.0
2019-12-20 10:55:00,51.25,51.31,51.24,51.31,43180.0,42.6158,42.6657,42.6074,42.6657,43180.0
2019-12-20 11:00:00,51.31,51.35,51.3,51.33,25136.0,42.6657,42.6989,42.6573,42.6823,25136.0
2019-12-20 11:05:00,51.32,51.34,51.28,51.32,27261.0,42.674,42.6906,42.6407,42.674,27261.0
2019-12-20 11:10:00,51.32,51.33,51.27,51.3,14297.0,42.674,42.6823,42.6324,42.6573,14297.0
2019-12-20 11:15:00,51.3,51.31,51.27,51.3,17031.0,42.6573,42.6657,42.6324,42.6573,17031.0
2019-12-20 11:20:00,51.3,51.34,51.3,51.32,21191.0,42.6573,42.6906,42.6573,42.674,21191.0
2019-12-20 11:25:00,51.32,51.38,51.31,51.38,31640.0,42.674,42.7239,42.6657,42.7239,31640.0
2019-12-20 11:30:00,51.38,51.42,51.37,51.38,36110.0,42.7239,42.7571,42.7155,42.7239,36110.0
2019-12-20 11:35:00,51.37,51.37,51.31,51.33,25785.0,42.7155,42.7155,42.6657,42.6823,25785.0
2019-12-20 11:40:00,51.32,51.34,51.29,51.34,21682.0,42.674,42.6906,42.649,42.6906,21682.0
2019-12-20 11:45:00,51.34,51.34,51.29,51.32,17046.0,42.6906,42.6906,42.649,42.674,17046.0
2019-12-20 11:50:00,51.31,51.38,51.31,51.33,33805.0,42.6657,42.7239,42.6657,42.6823,33805.0
2019-12-20 11:55:00,51.33,51.33,51.27,51.28,21729.0,42.6823,42.6823,42.6324,42.6407,21729.0
2019-12-20 12:00:00,51.27,51.29,51.24,51.29,52775.0,42.6324,42.649,42.6074,42.649,52775.0
2019-12-20 12:05:00,51.3,51.3,51.27,51.29,27352.0,42.6573,42.6573,42.6324,42.649,27352.0
2019-12-20 12:10:00,51.28,51.31,51.24,51.28,50570.0,42.6407,42.6657,42.6074,42.6407,50570.0
2019-12-20 12:15:00,51.29,51.31,51.27,51.29,17441.0,42.649,42.6657,42.6324,42.649,17441.0
2019-12-20 12:20:00,51.29,51.29,51.24,51.26,50521.0,42.649,42.649,42.6074,42.6241,50521.0
2019-12-20 12:25:00,51.26,51.27,51.24,51.27,20625.0,42.6241,42.6324,42.6074,42.6324,20625.0
2019-12-20 12:30:00,51.26,51.28,51.25,51.26,25740.0,42.6241,42.6407,42.6158,42.6241,25740.0
2019-12-20 12:35:00,51.27,51.29,51.26,51.29,22310.0,42.6324,42.649,42.6241,42.649,22310.0
2019-12-20 12:40:00,51.28,51.3,51.27,51.28,16450.0,42.6407,42.6573,42.6324,42.6407,16450.0
2019-12-20 12:45:00,51.29,51.3,51.27,51.27,13243.0,42.649,42.6573,42.6324,42.6324,13243.0
2019-12-20 12:50:00,51.28,51.29,51.27,51.27,13590.0,42.6407,42.649,42.6324,42.6324,13590.0
2019-12-20 12:55:00,51.27,51.27,51.24,51.25,11956.0,42.6324,42.6324,42.6074,42.6158,11956.0
2019-12-20 13:00:00,51.24,51.3,51.24,51.27,26468.0,42.6074,42.6573,42.6074,42.6324,26468.0
2019-12-20 13:05:00,51.28,51.3,51.27,51.3,19137.0,42.6407,42.6573,42.6324,42.6573,19137.0
2019-12-20 13:10:00,51.29,51.3,51.27,51.28,11850.0,42.649,42.6573,42.6324,42.6407,11850.0
2019-12-20 13:15:00,51.27,51.28,51.21,51.22,38272.0,42.6324,42.6407,42.5825,42.5908,38272.0
2019-12-20 13:20:00,51.22,51.23,51.19,51.22,48655.0,42.5908,42.5991,42.5659,42.5908,48655.0
2019-12-20 13:25:00,51.22,51.24,51.2,51.22,12014.0,42.5908,42.6074,42.5742,42.5908,12014.0
2019-12-20 13:30:00,51.22,51.23,51.21,51.23,16491.0,42.5908,42.5991,42.5825,42.5991,16491.0
2019-12-20 13:35:00,51.22,51.28,51.21,51.27,31109.0,42.5908,42.6407,42.5825,42.6324,31109.0
2019-12-20 13:40:00,51.27,51.28,51.24,51.24,20572.0,42.6324,42.6407,42.6074,42.6074,20572.0
2019-12-20 13:45:00,51.24,51.25,51.24,51.24,18983.0,42.6074,42.6158,42.6074,42.6074,18983.0
2019-12-20 13:50:00,51.24,51.25,51.2,51.2,16441.0,42.6074,42.6158,42.5742,42.5742,16441.0
2019-12-20 13:55:00,51.21,51.21,51.19,51.21,33332.0,42.5825,42.5825,42.5659,42.5825,33332.0
2019-12-20 14:00:00,51.21,51.21,51.19,51.19,41460.0,42.5825,42.5825,42.5659,42.5659,41460.0
2019-12-20 14:05:00,51.2,51.22,51.19,51.2,33196.0,42.5742,42.5908,42.5659,42.5742,33196.0
2019-12-20 14:10:00,51.2,51.26,51.2,51.26,48881.0,42.5742,42.6241,42.5742,42.6241,48881.0
2019-12-20 14:15:00,51.26,51.27,51.24,51.27,44300.0,42.6241,42.6324,42.6074,42.6324,44300.0
2019-12-20 14:20:00,51.27,51.29,51.26,51.29,23117.0,42.6324,42.649,42.6241,42.649,23117.0
2019-12-20 14:25:00,51.29,51.31,51.27,51.29,37725.0,42.649,42.6657,42.6324,42.649,37725.0
2019-12-20 14:30:00,51.3,51.32,51.29,51.31,23711.0,42.6573,42.674,42.649,42.6657,23711.0
2019-12-20 14:35:00,51.31,51.31,51.27,51.28,34342.0,42.6657,42.6657,42.6324,42.6407,34342.0
2019-12-20 14:40:00,51.29,51.32,51.28,51.3,34309.0,42.649,42.674,42.6407,42.6573,34309.0
2019-12-20 14:45:00,51.29,51.33,51.29,51.33,35314.0,42.649,42.6823,42.649,42.6823,35314.0
2019-12-20 14:50:00,51.33,51.37,51.32,51.35,48667.0,42.6823,42.7155,42.674,42.6989,48667.0
2019-12-20 14:55:00,51.35,51.36,51.34,51.34,28551.0,42.6989,42.7072,42.6906,42.6906,28551.0
2019-12-20 15:00:00,51.35,51.36,51.33,51.36,41170.0,42.6989,42.7072,42.6823,42.7072,41170.0
2019-12-20 15:05:00,51.36,51.38,51.35,51.38,37345.0,42.7072,42.7239,42.6989,42.7239,37345.0
2019-12-20 15:10:00,51.38,51.4,51.37,51.38,74893.0,42.7239,42.7405,42.7155,42.7239,74893.0
2019-12-20 15:15:00,51.38,51.38,51.36,51.37,40661.0,42.7239,42.7239,42.7072,42.7155,40661.0
2019-12-20 15:20:00,51.38,51.38,51.34,51.36,70549.0,42.7239,42.7239,42.6906,42.7072,70549.0
2019-12-20 15:25:00,51.36,51.38,51.34,51.38,79246.0,42.7072,42.7239,42.6906,42.7239,79246.0
2019-12-20 15:30:00,51.38,51.46,51.37,51.44,128249.0,42.7239,42.7904,42.7155,42.7738,128249.0
2019-12-20 15:35:00,51.45,51.47,51.4,51.43,172675.0,42.7821,42.7987,42.7405,42.7654,172675.0
2019-12-20 15:40:00,51.43,51.43,51.28,51.28,127499.0,42.7654,42.7654,42.6407,42.6407,127499.0
2019-12-20 15:45:00,51.28,51.38,51.28,51.38,192545.0,42.6407,42.7239,42.6407,42.7239,192545.0
2019-12-20 15:50:00,51.38,51.4,51.34,51.39,202676.0,42.7239,42.7405,42.6906,42.7322,202676.0
2019-12-20 15:55:00,51.38,51.48,51.37,51.38,596966.0,42.7239,42.807,42.7155,42.7239,596966.0
2019-12-23 09:30:00,51.49,51.6,51.29,51.33,73478.0,42.8153,42.9068,42.649,42.6823,73478.0
2019-12-23 09:35:00,51.3,51.3,51.15,51.17,22988.0,42.6573,42.6573,42.5326,42.5492,22988.0
2019-12-23 09:40:00,51.18,51.27,51.15,51.15,35529.0,42.5576,42.6324,42.5326,42.5326,35529.0
2019-12-23 09:45:00,51.15,51.26,51.13,51.21,14438.0,42.5326,42.6241,42.516,42.5825,14438.0
2019-12-23 09:50:00,51.21,51.22,51.15,51.2,17414.0,42.5825,42.5908,42.5326,42.5742,17414.0
2019-12-23 09:55:00,51.2,51.21,51.13,51.16,22266.0,42.5742,42.5825,42.516,42.5409,22266.0
2019-12-23 10:00:00,51.16,51.19,51.14,51.17,51639.0,42.5409,42.5659,42.5243,42.5492,51639.0
2019-12-23 10:05:00,51.17,51.18,51.1,51.12,40313.0,42.5492,42.5576,42.491,42.5077,40313.0
2019-12-23 10:10:00,51.13,51.19,51.11,51.14,25869.0,42.516,42.5659,42.4993,42.5243,25869.0
2019-12-23 10:15:00,51.14,51.17,51.11,51.17,12517.0,42.5243,42.5492,42.4993,42.5492,12517.0
2019-12-23 10:20:00,51.16,51.17,51.11,51.16,25924.0,42.5409,42.5492,42.4993,42.5409,25924.0
2019-12-23 10:25:00,51.17,51.17,51.1,51.1,22466.0,42.5492,42.5492,42.491,42.491,22466.0
2019-12-23 10:30:00,51.1,51.1,51.03,51.05,12553.0,42.491,42.491,42.4328,42.4495,12553.0
2019-12-23 10:35:00,51.05,51.07,51.01,51.05,21735.0,42.4495,42.4661,42.4162,42.4495,21735.0
2019-12-23 10:40:00,51.05,51.07,51.03,51.05,14673.0,42.4495,42.4661,42.4328,42.4495,14673.0
2019-12-23 10:45:00,51.05,51.06,50.96,50.98,29886.0,42.4495,42.4578,42.3746,42.3913,29886.0
2019-12-23 10:50:00,50.97,51.0,50.91,50.91,20156.0,42.3829,42.4079,42.333,42.333,20156.0
2019-12-23 10:55:00,50.91,50.92,50.87,50.89,50737.0,42.333,42.3414,42.2998,42.3164,50737.0
2019-12-23 11:00:00,50.9,50.96,50.89,50.94,33133.0,42.3247,42.3746,42.3164,42.358,33133.0
2019-12-23 11:05:00,50.93,50.96,50.9,50.92,15977.0,42.3497,42.3746,42.3247,42.3414,15977.0
2019-12-23 11:10:00,50.93,50.94,50.87,50.9,31024.0,42.3497,42.358,42.2998,42.3247,31024.0
2019-12-23 11:15:00,50.89,50.9,50.86,50.9,18863.0,42.3164,42.3247,42.2915,42.3247,18863.0
2019-12-23 11:20:00,50.9,50.91,50.86,50.87,9211.0,42.3247,42.333,42.2915,42.2998,9211.0
2019-12-23 11:25:00,50.87,50.89,50.86,50.86,31984.0,42.2998,42.3164,42.2915,42.2915,31984.0
2019-12-23 11:30:00,50.87,50.9,50.86,50.88,16212.0,42.2998,42.3247,42.2915,42.3081,16212.0
2019-12-23 11:35:00,50.88,50.89,50.79,50.79,19967.0,42.3081,42.3164,42.2333,42.2333,19967.0
2019-12-23 11:40:00,50.8,50.8,50.75,50.78,26786.0,42.2416,42.2416,42.2,42.2249,26786.0
2019-12-23 11:45:00,50.78,50.81,50.78,50.79,9479.0,42.2249,42.2499,42.2249,42.2333,9479.0
2019-12-23 11:50:00,50.78,50.8,50.74,50.76,24240.0,42.2249,42.2416,42.1917,42.2083,24240.0
2019-12-23 11:55:00,50.75,50.77,50.72,50.74,11242.0,42.2,42.2166,42.1751,42.1917,11242.0
2019-12-23 12:00:00,50.73,50.79,50.72,50.79,11535.0,42.1834,42.2333,42.1751,42.2333,11535.0
2019-12-23 12:05:00,50.78,50.79,50.73,50.73,7025.0,42.2249,42.2333,42.1834,42.1834,7025.0
2019-12-23 12:10:00,50.74,50.77,50.72,50.77,13314.0,42.1917,42.2166,42.1751,42.2166,13314.0
2019-12-23 12:15:00,50.76,50.77,50.72,50.74,13369.0,42.2083,42.2166,42.1751,42.1917,13369.0
2019-12-23 12:20:00,50.73,50.73,50.71,50.72,10745.0,42.1834,42.1834,42.1667,42.1751,10745.0
2019-12-23 12:25:00,50.71,50.72,50.69,50.71,14911.0,42.1667,42.1751,42.1501,42.1667,14911.0
2019-12-23 12:30:00,50.71,50.71,50.68,50.7,11656.0,42.1667,42.1667,42.1418,42.1584,11656.0
2019-12-23 12:35:00,50.7,50.76,50.7,50.75,10866.0,42.1584,42.2083,42.1584,42.2,10866.0
2019-12-23 12:40:00,50.76,50.77,50.74,50.75,17875.0,42.2083,42.2166,42.1917,42.2,17875.0
2019-12-23 12:45:00,50.74,50.77,50.73,50.73,38643.0,42.1917,42.2166,42.1834,42.1834,38643.0
2019-12-23 12:50:00,50.74,50.74,50.7,50.7,8741.0,42.1917,42.1917,42.1584,42.1584,8741.0
2019-12-23 12:55:00,50.72,50.75,50.71,50.75,9451.0,42.1751,42.2,42.1667,42.2,9451.0
2019-12-23 13:00:00,50.75,50.82,50.74,50.79,28276.0,42.2,42.2582,42.1917,42.2333,28276.0
2019-12-23 13:05:00,50.8,50.82,50.79,50.82,7742.0,42.2416,42.2582,42.2333,42.2582,7742.0
2019-12-23 13:10:00,50.82,50.84,50.81,50.84,15532.0,42.2582,42.2748,42.2499,42.2748,15532.0
2019-12-23 13:15:00,50.84,50.85,50.79,50.8,27455.0,42.2748,42.2832,42.2333,42.2416,27455.0
2019-12-23 13:20:00,50.8,50.82,50.79,50.81,11442.0,42.2416,42.2582,42.2333,42.2499,11442.0
2019-12-23 13:25:00,50.8,50.84,50.8,50.83,14923.0,42.2416,42.2748,42.2416,42.2665,14923.0
2019-12-23 13:30:00,50.82,50.83,50.81,50.82,6798.0,42.2582,42.2665,42.2499,42.2582,6798.0
2019-12-23 13:35:00,50.81,50.82,50.77,50.78,15866.0,42.2499,42.2582,42.2166,42.2249,15866.0
2019-12-23 13:40:00,50.77,50.78,50.76,50.77,17002.0,42.2166,42.2249,42.2083,42.2166,17002.0
2019-12-23 13:45:00,50.77,50.86,50.76,50.86,10442.0,42.2166,42.2915,42.2083,42.2915,10442.0
2019-12-23 13:50:00,50.85,50.86,50.83,50.84,17540.0,42.2832,42.2915,42.2665,42.2748,17540.0
2019-12-23 13:55:00,50.85,50.88,50.84,50.88,40988.0,42.2832,42.3081,42.2748,42.3081,40988.0
2019-12-23 14:00:00,50.88,50.92,50.88,50.91,12229.0,42.3081,42.3414,42.3081,42.333,12229.0
2019-12-23 14:05:00,50.91,50.92,50.88,50.88,16986.0,42.333,42.3414,42.3081,42.3081,16986.0
2019-12-23 14:10:00,50.89,50.94,50.88,50.92,12198.0,42.3164,42.358,42.3081,42.3414,12198.0
2019-12-23 14:15:00,50.93,50.94,50.9,50.93,24075.0,42.3497,42.358,42.3247,42.3497,24075.0
2019-12-23 14:20:00,50.92,50.96,50.92,50.94,15556.0,42.3414,42.3746,42.3414,42.358,15556.0
2019-12-23 14:25:00,50.95,50.95,50.92,50.92,9227.0,42.3663,42.3663,42.3414,42.3414,9227.0
2019-12-23 14:30:00,50.92,50.97,50.92,50.96,15113.0,42.3414,42.3829,42.3414,42.3746,15113.0
2019-12-23 14:35:00,50.95,50.95,50.92,50.93,10796.0,42.3663,42.3663,42.3414,42.3497,10796.0
2019-12-23 14:40:00,50.93,50.94,50.91,50.94,17245.0,42.3497,42.358,42.333,42.358,17245.0
2019-12-23 14:45:00,50.95,50.96,50.93,50.94,14289.0,42.3663,42.3746,42.3497,42.358,14289.0
2019-12-23 14:50:00,50.93,50.95,50.9,50.9,19384.0,42.3497,42.3663,42.3247,42.3247,19384.0
2019-12-23 14:55:00,50.9,50.94,50.89,50.91,20877.0,42.3247,42.358,42.3164,42.333,20877.0
2019-12-23 15:00:00,50.92,50.92,50.88,50.91,14308.0,42.3414,42.3414,42.3081,42.333,14308.0
2019-12-23 15:05:00,50.91,50.92,50.9,50.9,17010.0,42.333,42.3414,42.3247,42.3247,17010.0
2019-12-23 15:10:00,50.91,50.93,50.9,50.91,23305.0,42.333,42.3497,42.3247,42.333,23305.0
2019-12-23 15:15:00,50.91,50.91,50.88,50.89,26031.0,42.333,42.333,42.3081,42.3164,26031.0
2019-12-23 15:20:00,50.89,50.9,50.85,50.87,19176.0,42.3164,42.3247,42.2832,42.2998,19176.0
2019-12-23 15:25:00,50.87,50.91,50.87,50.88,27829.0,42.2998,42.333,42.2998,42.3081,27829.0
2019-12-23 15:30:00,50.87,50.91,50.86,50.91,33909.0,42.2998,42.333,42.2915,42.333,33909.0
2019-12-23 15:35:00,50.91,50.92,50.9,50.91,24447.0,42.333,42.3414,42.3247,42.333,24447.0
2019-12-23 15:40:00,50.91,50.93,50.9,50.91,40148.0,42.333,42.3497,42.3247,42.333,40148.0
2019-12-23 15:45:00,50.9,50.92,50.9,50.92,38661.0,42.3247,42.3414,42.3247,42.3414,38661.0
2019-12-23 15:50:00,50.91,50.94,50.91,50.94,110497.0,42.333,42.358,42.333,42.358,110497.0
2019-12-23 15:55:00,50.94,51.0,50.9,50.99,395626.0,42.358,42.4079,42.3247,42.3996,395626.0
2019-12-24 09:30:00,51.09,51.24,51.0,51.0,43124.0,42.4827,42.6074,42.4079,42.4079,43124.0
2019-12-24 09:35:00,50.99,51.04,50.96,51.04,8015.0,42.3996,42.4411,42.3746,42.4411,8015.0
2019-12-24 09:40:00,51.04,51.06,51.01,51.02,20793.0,42.4411,42.4578,42.4162,42.4245,20793.0
2019-12-24 09:45:00,51.02,51.06,51.0,51.02,19641.0,42.4245,42.4578,42.4079,42.4245,19641.0
2019-12-24 09:50:00,51.03,51.04,50.91,50.92,10503.0,42.4328,42.4411,42.333,42.3414,10503.0
2019-12-24 09:55:00,50.93,51.01,50.93,51.01,10475.0,42.3497,42.4162,42.3497,42.4162,10475.0
2019-12-24 10:00:00,51.03,51.04,50.94,50.95,17003.0,42.4328,42.4411,42.358,42.3663,17003.0
2019-12-24 10:05:00,50.95,50.97,50.92,50.96,12592.0,42.3663,42.3829,42.3414,42.3746,12592.0
2019-12-24 10:10:00,50.97,50.99,50.94,50.99,10621.0,42.3829,42.3996,42.358,42.3996,10621.0
2019-12-24 10:15:00,51.0,51.02,50.96,50.98,9986.0,42.4079,42.4245,42.3746,42.3913,9986.0
2019-12-24 10:20:00,50.97,50.98,50.91,50.93,14896.0,42.3829,42.3913,42.333,42.3497,14896.0
2019-12-24 10:25:00,50.93,50.94,50.91,50.91,13864.0,42.3497,42.358,42.333,42.333,13864.0
2019-12-24 10:30:00,50.9,50.93,50.87,50.91,20791.0,42.3247,42.3497,42.2998,42.333,20791.0
2019-12-24 10:35:00,50.91,50.95,50.91,50.93,12652.0,42.333,42.3663,42.333,42.3497,12652.0
2019-12-24 10:40:00,50.93,50.96,50.92,50.95,10527.0,42.3497,42.3746,42.3414,42.3663,10527.0
2019-12-24 10:45:00,50.95,50.99,50.94,50.97,22950.0,42.3663,42.3996,42.358,42.3829,22950.0
2019-12-24 10:50:00,50.96,50.97,50.89,50.91,20091.0,42.3746,42.3829,42.3164,42.333,20091.0
2019-12-24 10:55:00,50.91,50.95,50.91,50.94,9984.0,42.333,42.3663,42.333,42.358,9984.0
2019-12-24 11:00:00,50.94,50.98,50.93,50.98,11814.0,42.358,42.3913,42.3497,42.3913,11814.0
2019-12-24 11:05:00,50.98,51.01,50.94,51.0,18982.0,42.3913,42.4162,42.358,42.4079,18982.0
2019-12-24 11:10:00,51.0,51.02,50.99,51.02,13163.0,42.4079,42.4245,42.3996,42.4245,13163.0
2019-12-24 11:15:00,51.02,51.04,51.0,51.02,8025.0,42.4245,42.4411,42.4079,42.4245,8025.0
2019-12-24 11:20:00,51.02,51.04,50.98,51.04,11347.0,42.4245,42.4411,42.3913,42.4411,11347.0
2019-12-24 11:25:00,51.04,51.04,50.98,50.99,35905.0,42.4411,42.4411,42.3913,42.3996,35905.0
2019-12-24 11:30:00,51.0,51.03,50.99,51.02,10041.0,42.4079,42.4328,42.3996,42.4245,10041.0
2019-12-24 11:35:00,51.02,51.04,51.01,51.03,12413.0,42.4245,42.4411,42.4162,42.4328,12413.0
2019-12-24 11:40:00,51.03,51.06,51.02,51.05,13540.0,42.4328,42.4578,42.4245,42.4495,13540.0
2019-12-24 11:45:00,51.05,51.07,51.03,51.05,15985.0,42.4495,42.4661,42.4328,42.4495,15985.0
2019-12-24 11:50:00,51.05,51.05,50.99,51.0,10507.0,42.4495,42.4495,42.3996,42.4079,10507.0
2019-12-24 11:55:00,51.0,51.01,50.99,50.99,8034.0,42.4079,42.4162,42.3996,42.3996,8034.0
2019-12-24 12:00:00,51.0,51.01,50.99,51.0,9900.0,42.4079,42.4162,42.3996,42.4079,9900.0
2019-12-24 12:05:00,51.01,51.02,50.99,51.01,13331.0,42.4162,42.4245,42.3996,42.4162,13331.0
2019-12-24 12:10:00,51.01,51.02,51.0,51.01,10400.0,42.4162,42.4245,42.4079,42.4162,10400.0
2019-12-24 12:15:00,51.02,51.02,50.98,51.0,21196.0,42.4245,42.4245,42.3913,42.4079,21196.0
2019-12-24 12:20:00,51.0,51.0,50.96,50.98,8655.0,42.4079,42.4079,42.3746,42.3913,8655.0
2019-12-24 12:25:00,50.98,50.98,50.95,50.95,10801.0,42.3913,42.3913,42.3663,42.3663,10801.0
2019-12-24 12:30:00,50.95,50.99,50.93,50.99,23540.0,42.3663,42.3996,42.3497,42.3996,23540.0
2019-12-24 12:35:00,50.99,51.0,50.9,50.9,21340.0,42.3996,42.4079,42.3247,42.3247,21340.0
2019-12-24 12:40:00,50.9,50.93,50.9,50.92,17796.0,42.3247,42.3497,42.3247,42.3414,17796.0
2019-12-24 12:45:00,50.92,50.95,50.91,50.95,23156.0,42.3414,42.3663,42.333,42.3663,23156.0
2019-12-24 12:50:00,50.94,50.96,50.94,50.96,11965.0,42.358,42.3746,42.358,42.3746,11965.0
2019-12-24 12:55:00,50.96,50.99,50.94,50.98,51889.0,42.3746,42.3996,42.358,42.3913,51889.0
2019-12-26 09:30:00,51.06,51.16,51.06,51.07,38971.0,42.4578,42.5409,42.4578,42.4661,38971.0
2019-12-26 09:35:00,51.05,51.06,51.01,51.06,7707.0,42.4495,42.4578,42.4162,42.4578,7707.0
2019-12-26 09:40:00,51.09,51.17,51.08,51.13,25003.0,42.4827,42.5492,42.4744,42.516,25003.0
2019-12-26 09:45:00,51.13,51.22,51.05,51.2,69797.0,42.516,42.5908,42.4495,42.5742,69797.0
2019-12-26 09:50:00,51.19,51.19,51.15,51.18,13258.0,42.5659,42.5659,42.5326,42.5576,13258.0
2019-12-26 09:55:00,51.18,51.19,51.14,51.16,11119.0,42.5576,42.5659,42.5243,42.5409,11119.0
2019-12-26 10:00:00,51.16,51.18,51.14,51.16,11513.0,42.5409,42.5576,42.5243,42.5409,11513.0
2019-12-26 10:05:00,51.16,51.18,51.14,51.16,10460.0,42.5409,42.5576,42.5243,42.5409,10460.0
2019-12-26 10:10:00,51.16,51.19,51.14,51.19,44912.0,42.5409,42.5659,42.5243,42.5659,44912.0
2019-12-26 10:15:00,51.19,51.22,51.18,51.22,15611.0,42.5659,42.5908,42.5576,42.5908,15611.0
2019-12-26 10:20:00,51.22,51.3,51.2,51.3,61242.0,42.5908,42.6573,42.5742,42.6573,61242.0
2019-12-26 10:25:00,51.29,51.32,51.26,51.3,10988.0,42.649,42.674,42.6241,42.6573,10988.0
2019-12-26 10:30:00,51.29,51.3,51.27,51.28,4359.0,42.649,42.6573,42.6324,42.6407,4359.0
2019-12-26 10:35:00,51.27,51.29,51.27,51.27,8188.0,42.6324,42.649,42.6324,42.6324,8188.0
2019-12-26 10:40:00,51.28,51.31,51.27,51.3,10993.0,42.6407,42.6657,42.6324,42.6573,10993.0
2019-12-26 10:45:00,51.3,51.32,51.29,51.31,14735.0,42.6573,42.674,42.649,42.6657,14735.0
2019-12-26 10:50:00,51.3,51.3,51.28,51.29,6310.0,42.6573,42.6573,42.6407,42.649,6310.0
2019-12-26 10:55:00,51.28,51.33,51.28,51.32,13150.0,42.6407,42.6823,42.6407,42.674,13150.0
2019-12-26 11:00:00,51.32,51.39,51.32,51.36,18851.0,42.674,42.7322,42.674,42.7072,18851.0
2019-12-26 11:05:00,51.35,51.36,51.31,51.36,25600.0,42.6989,42.7072,42.6657,42.7072,25600.0
2019-12-26 11:10:00,51.36,51.38,51.34,51.35,9607.0,42.7072,42.7239,42.6906,42.6989,9607.0
2019-12-26 11:15:00,51.35,51.38,51.35,51.37,10393.0,42.6989,42.7239,42.6989,42.7155,10393.0
2019-12-26 11:20:00,51.36,51.4,51.35,51.4,8405.0,42.7072,42.7405,42.6989,42.7405,8405.0
2019-12-26 11:25:00,51.39,51.4,51.35,51.36,11036.0,42.7322,42.7405,42.6989,42.7072,11036.0
2019-12-26 11:30:00,51.36,51.37,51.3,51.3,9912.0,42.7072,42.7155,42.6573,42.6573,9912.0
2019-12-26 11:35:00,51.3,51.3,51.26,51.28,13540.0,42.6573,42.6573,42.6241,42.6407,13540.0
2019-12-26 11:40:00,51.29,51.31,51.27,51.28,4138.0,42.649,42.6657,42.6324,42.6407,4138.0
2019-12-26 11:45:00,51.29,51.3,51.27,51.27,5516.0,42.649,42.6573,42.6324,42.6324,5516.0
2019-12-26 11:50:00,51.28,51.28,51.24,51.25,7721.0,42.6407,42.6407,42.6074,42.6158,7721.0
2019-12-26 11:55:00,51.24,51.25,51.21,51.22,9075.0,42.6074,42.6158,42.5825,42.5908,9075.0
2019-12-26 12:00:00,51.22,51.22,51.17,51.19,15718.0,42.5908,42.5908,42.5492,42.5659,15718.0
2019-12-26 12:05:00,51.19,51.19,51.15,51.16,3300.0,42.5659,42.5659,42.5326,42.5409,3300.0
2019-12-26 12:10:00,51.16,51.17,51.13,51.16,57893.0,42.5409,42.5492,42.516,42.5409,57893.0
2019-12-26 12:15:00,51.16,51.17,51.14,51.16,9276.0,42.5409,42.5492,42.5243,42.5409,9276.0
2019-12-26 12:20:00,51.17,51.19,51.17,51.19,7656.0,42.5492,42.5659,42.5492,42.5659,7656.0
2019-12-26 12:25:00,51.19,51.19,51.17,51.18,5775.0,42.5659,42.5659,42.5492,42.5576,5775.0
2019-12-26 12:30:00,51.18,51.19,51.15,51.16,8143.0,42.5576,42.5659,42.5326,42.5409,8143.0
2019-12-26 12:35:00,51.16,51.17,51.14,51.16,8687.0,42.5409,42.5492,42.5243,42.5409,8687.0
2019-12-26 12:40:00,51.15,51.15,51.13,51.15,8229.0,42.5326,42.5326,42.516,42.5326,8229.0
2019-12-26 12:45:00,51.15,51.18,51.14,51.16,8569.0,42.5326,42.5576,42.5243,42.5409,8569.0
2019-12-26 12:50:00,51.16,51.18,51.16,51.16,3599.0,42.5409,42.5576,42.5409,42.5409,3599.0
2019-12-26 12:55:00,51.17,51.18,51.14,51.16,10386.0,42.5492,42.5576,42.5243,42.5409,10386.0
2019-12-26 13:00:00,51.16,51.17,51.11,51.14,11262.0,42.5409,42.5492,42.4993,42.5243,11262.0
2019-12-26 13:05:00,51.13,51.13,51.1,51.11,6292.0,42.516,42.516,42.491,42.4993,6292.0
2019-12-26 13:10:00,51.11,51.13,51.1,51.1,6089.0,42.4993,42.516,42.491,42.491,6089.0
2019-12-26 13:15:00,51.11,51.12,51.09,51.11,10165.0,42.4993,42.5077,42.4827,42.4993,10165.0
2019-12-26 13:20:00,51.11,51.11,51.09,51.11,6600.0,42.4993,42.4993,42.4827,42.4993,6600.0
2019-12-26 13:25:00,51.11,51.12,51.1,51.12,2704.0,42.4993,42.5077,42.491,42.5077,2704.0
2019-12-26 13:30:00,51.11,51.12,51.1,51.11,5016.0,42.4993,42.5077,42.491,42.4993,5016.0
2019-12-26 13:35:00,51.1,51.12,51.09,51.11,5990.0,42.491,42.5077,42.4827,42.4993,5990.0
2019-12-26 13:40:00,51.11,51.11,51.09,51.11,13101.0,42.4993,42.4993,42.4827,42.4993,13101.0
2019-12-26 13:45:00,51.11,51.12,51.09,51.11,10254.0,42.4993,42.5077,42.4827,42.4993,10254.0
2019-12-26 13:50:00,51.12,51.14,51.11,51.12,9213.0,42.5077,42.5243,42.4993,42.5077,9213.0
2019-12-26 13:55:00,51.12,51.14,51.1,51.13,7130.0,42.5077,42.5243,42.491,42.516,7130.0
2019-12-26 14:00:00,51.13,51.2,51.12,51.2,17762.0,42.516,42.5742,42.5077,42.5742,17762.0
2019-12-26 14:05:00,51.21,51.22,51.19,51.21,7970.0,42.5825,42.5908,42.5659,42.5825,7970.0
2019-12-26 14:10:00,51.21,51.23,51.21,51.22,18061.0,42.5825,42.5991,42.5825,42.5908,18061.0
2019-12-26 14:15:00,51.23,51.23,51.19,51.2,4787.0,42.5991,42.5991,42.5659,42.5742,4787.0
2019-12-26 14:20:00,51.21,51.22,51.19,51.22,8149.0,42.5825,42.5908,42.5659,42.5908,8149.0
2019-12-26 14:25:00,51.22,51.25,51.21,51.23,11944.0,42.5908,42.6158,42.5825,42.5991,11944.0
2019-12-26 14:30:00,51.23,51.24,51.2,51.23,8575.0,42.5991,42.6074,42.5742,42.5991,8575.0
2019-12-26 14:35:00,51.22,51.22,51.19,51.21,11012.0,42.5908,42.5908,42.5659,42.5825,11012.0
2019-12-26 14:40:00,51.22,51.22,51.2,51.22,9783.0,42.5908,42.5908,42.5742,42.5908,9783.0
2019-12-26 14:45:00,51.22,51.24,51.21,51.22,13369.0,42.5908,42.6074,42.5825,42.5908,13369.0
2019-12-26 14:50:00,51.22,51.23,51.2,51.2,9154.0,42.5908,42.5991,42.5742,42.5742,9154.0
2019-12-26 14:55:00,51.21,51.21,51.19,51.21,12111.0,42.5825,42.5825,42.5659,42.5825,12111.0
2019-12-26 15:00:00,51.2,51.21,51.2,51.21,13544.0,42.5742,42.5825,42.5742,42.5825,13544.0
2019-12-26 15:05:00,51.21,51.21,51.2,51.21,4195.0,42.5825,42.5825,42.5742,42.5825,4195.0
2019-12-26 15:10:00,51.2,51.21,51.19,51.2,19348.0,42.5742,42.5825,42.5659,42.5742,19348.0
2019-12-26 15:15:00,51.2,51.21,51.18,51.19,40146.0,42.5742,42.5825,42.5576,42.5659,40146.0
2019-12-26 15:20:00,51.19,51.21,51.17,51.18,11677.0,42.5659,42.5825,42.5492,42.5576,11677.0
2019-12-26 15:25:00,51.18,51.18,51.15,51.15,8459.0,42.5576,42.5576,42.5326,42.5326,8459.0
2019-12-26 15:30:00,51.15,51.16,51.12,51.14,20021.0,42.5326,42.5409,42.5077,42.5243,20021.0
2019-12-26 15:35:00,51.13,51.14,51.09,51.12,29637.0,42.516,42.5243,42.4827,42.5077,29637.0
2019-12-26 15:40:00,51.12,51.21,51.12,51.21,25556.0,42.5077,42.5825,42.5077,42.5825,25556.0
2019-12-26 15:45:00,51.2,51.2,51.12,51.15,38000.0,42.5742,42.5742,42.5077,42.5326,38000.0
2019-12-26 15:50:00,51.15,51.2,51.12,51.19,56508.0,42.5326,42.5742,42.5077,42.5659,56508.0
2019-12-26 15:55:00,51.19,51.24,51.15,51.24,179768.0,42.5659,42.6074,42.5326,42.6074,179768.0
2019-12-27 09:30:00,51.34,51.34,51.08,51.09,51192.0,42.6906,42.6906,42.4744,42.4827,51192.0
2019-12-27 09:35:00,51.08,51.14,51.02,51.05,19656.0,42.4744,42.5243,42.4245,42.4495,19656.0
2019-12-27 09:40:00,51.04,51.07,51.03,51.04,18721.0,42.4411,42.4661,42.4328,42.4411,18721.0
2019-12-27 09:45:00,51.03,51.07,51.02,51.02,12655.0,42.4328,42.4661,42.4245,42.4245,12655.0
2019-12-27 09:50:00,51.02,51.05,51.01,51.04,26784.0,42.4245,42.4495,42.4162,42.4411,26784.0
2019-12-27 09:55:00,51.04,51.09,51.01,51.04,32961.0,42.4411,42.4827,42.4162,42.4411,32961.0
2019-12-27 10:00:00,51.03,51.13,51.03,51.06,31035.0,42.4328,42.516,42.4328,42.4578,31035.0
2019-12-27 10:05:00,51.05,51.05,50.99,51.0,22660.0,42.4495,42.4495,42.3996,42.4079,22660.0
2019-12-27 10:10:00,50.99,50.99,50.89,50.91,15942.0,42.3996,42.3996,42.3164,42.333,15942.0
2019-12-27 10:15:00,50.9,50.93,50.84,50.92,17229.0,42.3247,42.3497,42.2748,42.3414,17229.0
2019-12-27 10:20:00,50.93,50.96,50.92,50.96,9935.0,42.3497,42.3746,42.3414,42.3746,9935.0
2019-12-27 10:25:00,50.95,50.95,50.9,50.91,9919.0,42.3663,42.3663,42.3247,42.333,9919.0
2019-12-27 10:30:00,50.91,50.95,50.89,50.93,31753.0,42.333,42.3663,42.3164,42.3497,31753.0
2019-12-27 10:35:00,50.92,50.94,50.91,50.92,14086.0,42.3414,42.358,42.333,42.3414,14086.0
2019-12-27 10:40:00,50.92,50.95,50.89,50.91,14180.0,42.3414,42.3663,42.3164,42.333,14180.0
2019-12-27 10:45:00,50.91,50.96,50.89,50.93,22513.0,42.333,42.3746,42.3164,42.3497,22513.0
2019-12-27 10:50:00,50.93,50.94,50.9,50.9,7924.0,42.3497,42.358,42.3247,42.3247,7924.0
2019-12-27 10:55:00,50.91,50.95,50.88,50.94,40482.0,42.333,42.3663,42.3081,42.358,40482.0
2019-12-27 11:00:00,50.95,50.98,50.93,50.93,14062.0,42.3663,42.3913,42.3497,42.3497,14062.0
2019-12-27 11:05:00,50.94,50.97,50.93,50.94,7712.0,42.358,42.3829,42.3497,42.358,7712.0
2019-12-27 11:10:00,50.95,50.99,50.95,50.96,12808.0,42.3663,42.3996,42.3663,42.3746,12808.0
2019-12-27 11:15:00,50.95,50.95,50.92,50.94,14153.0,42.3663,42.3663,42.3414,42.358,14153.0
2019-12-27 11:20:00,50.94,50.96,50.92,50.93,11823.0,42.358,42.3746,42.3414,42.3497,11823.0
2019-12-27 11:25:00,50.93,50.93,50.84,50.85,53689.0,42.3497,42.3497,42.2748,42.2832,53689.0
2019-12-27 11:30:00,50.84,50.87,50.82,50.84,41044.0,42.2748,42.2998,42.2582,42.2748,41044.0
2019-12-27 11:35:00,50.83,50.89,50.83,50.83,15783.0,42.2665,42.3164,42.2665,42.2665,15783.0
2019-12-27 11:40:00,50.83,50.88,50.82,50.87,18979.0,42.2665,42.3081,42.2582,42.2998,18979.0
2019-12-27 11:45:00,50.88,50.91,50.88,50.9,9942.0,42.3081,42.333,42.3081,42.3247,9942.0
2019-12-27 11:50:00,50.89,50.95,50.89,50.93,35493.0,42.3164,42.3663,42.3164,42.3497,35493.0
2019-12-27 11:55:00,50.93,50.97,50.91,50.92,13964.0,42.3497,42.3829,42.333,42.3414,13964.0
2019-12-27 12:00:00,50.92,50.93,50.88,50.88,12799.0,42.3414,42.3497,42.3081,42.3081,12799.0
2019-12-27 12:05:00,50.89,50.92,50.88,50.91,12818.0,42.3164,42.3414,42.3081,42.333,12818.0
2019-12-27 12:10:00,50.91,50.93,50.9,50.91,9503.0,42.333,42.3497,42.3247,42.333,9503.0
2019-12-27 12:15:00,50.92,50.94,50.91,50.94,7993.0,42.3414,42.358,42.333,42.358,7993.0
2019-12-27 12:20:00,50.94,50.95,50.93,50.95,11078.0,42.358,42.3663,42.3497,42.3663,11078.0
2019-12-27 12:25:00,50.95,50.97,50.94,50.94,13801.0,42.3663,42.3829,42.358,42.358,13801.0
2019-12-27 12:30:00,50.94,50.98,50.93,50.97,12381.0,42.358,42.3913,42.3497,42.3829,12381.0
2019-12-27 12:35:00,50.96,50.96,50.93,50.93,14831.0,42.3746,42.3746,42.3497,42.3497,14831.0
2019-12-27 12:40:00,50.92,50.96,50.91,50.96,7495.0,42.3414,42.3746,42.333,42.3746,7495.0
2019-12-27 12:45:00,50.95,50.98,50.95,50.97,8586.0,42.3663,42.3913,42.3663,42.3829,8586.0
2019-12-27 12:50:00,50.97,50.98,50.95,50.96,5581.0,42.3829,42.3913,42.3663,42.3746,5581.0
2019-12-27 12:55:00,50.96,50.97,50.94,50.96,8990.0,42.3746,42.3829,42.358,42.3746,8990.0
2019-12-27 13:00:00,50.96,50.96,50.94,50.96,4325.0,42.3746,42.3746,42.358,42.3746,4325.0
2019-12-27 13:05:00,50.96,50.97,50.94,50.95,5990.0,42.3746,42.3829,42.358,42.3663,5990.0
2019-12-27 13:10:00,50.96,50.96,50.94,50.94,5882.0,42.3746,42.3746,42.358,42.358,5882.0
2019-12-27 13:15:00,50.95,50.95,50.93,50.94,6417.0,42.3663,42.3663,42.3497,42.358,6417.0
2019-12-27 13:20:00,50.93,50.97,50.93,50.96,4460.0,42.3497,42.3829,42.3497,42.3746,4460.0
2019-12-27 13:25:00,50.95,50.96,50.92,50.93,13564.0,42.3663,42.3746,42.3414,42.3497,13564.0
2019-12-27 13:30:00,50.94,50.95,50.93,50.93,19201.0,42.358,42.3663,42.3497,42.3497,19201.0
2019-12-27 13:35:00,50.94,50.94,50.92,50.93,3743.0,42.358,42.358,42.3414,42.3497,3743.0
2019-12-27 13:40:00,50.93,50.93,50.9,50.91,9172.0,42.3497,42.3497,42.3247,42.333,9172.0
2019-12-27 13:45:00,50.91,50.92,50.9,50.91,4429.0,42.333,42.3414,42.3247,42.333,4429.0
2019-12-27 13:50:00,50.91,50.92,50.9,50.92,11026.0,42.333,42.3414,42.3247,42.3414,11026.0
2019-12-27 13:55:00,50.92,50.92,50.89,50.9,13863.0,42.3414,42.3414,42.3164,42.3247,13863.0
2019-12-27 14:00:00,50.89,50.92,50.89,50.91,11809.0,42.3164,42.3414,42.3164,42.333,11809.0
2019-12-27 14:05:00,50.92,50.93,50.9,50.9,9613.0,42.3414,42.3497,42.3247,42.3247,9613.0
2019-12-27 14:10:00,50.9,50.9,50.87,50.89,7294.0,42.3247,42.3247,42.2998,42.3164,7294.0
2019-12-27 14:15:00,50.88,50.89,50.86,50.87,10476.0,42.3081,42.3164,42.2915,42.2998,10476.0
2019-12-27 14:20:00,50.88,50.9,50.87,50.89,9198.0,42.3081,42.3247,42.2998,42.3164,9198.0
2019-12-27 14:25:00,50.9,50.91,50.89,50.89,5229.0,42.3247,42.333,42.3164,42.3164,5229.0
2019-12-27 14:30:00,50.9,50.91,50.89,50.9,2857.0,42.3247,42.333,42.3164,42.3247,2857.0
2019-12-27 14:35:00,50.91,50.93,50.9,50.92,10340.0,42.333,42.3497,42.3247,42.3414,10340.0
2019-12-27 14:40:00,50.93,50.95,50.92,50.95,4987.0,42.3497,42.3663,42.3414,42.3663,4987.0
2019-12-27 14:45:00,50.95,50.97,50.92,50.94,19424.0,42.3663,42.3829,42.3414,42.358,19424.0
2019-12-27 14:50:00,50.94,50.98,50.94,50.95,12188.0,42.358,42.3913,42.358,42.3663,12188.0
2019-12-27 14:55:00,50.95,50.96,50.94,50.95,10704.0,42.3663,42.3746,42.358,42.3663,10704.0
2019-12-27 15:00:00,50.95,50.97,50.93,50.94,19409.0,42.3663,42.3829,42.3497,42.358,19409.0
2019-12-27 15:05:00,50.94,50.96,50.94,50.96,15947.0,42.358,42.3746,42.358,42.3746,15947.0
2019-12-27 15:10:00,50.95,50.97,50.94,50.96,18581.0,42.3663,42.3829,42.358,42.3746,18581.0
2019-12-27 15:15:00,50.95,50.95,50.89,50.94,47765.0,42.3663,42.3663,42.3164,42.358,47765.0
2019-12-27 15:20:00,50.93,50.94,50.9,50.91,23171.0,42.3497,42.358,42.3247,42.333,23171.0
2019-12-27 15:25:00,50.91,50.91,50.89,50.9,15672.0,42.333,42.333,42.3164,42.3247,15672.0
2019-12-27 15:30:00,50.9,50.92,50.89,50.9,21278.0,42.3247,42.3414,42.3164,42.3247,21278.0
2019-12-27 15:35:00,50.91,50.96,50.9,50.93,43375.0,42.333,42.3746,42.3247,42.3497,43375.0
2019-12-27 15:40:00,50.93,50.93,50.85,50.86,28381.0,42.3497,42.3497,42.2832,42.2915,28381.0
2019-12-27 15:45:00,50.85,50.92,50.85,50.87,47078.0,42.2832,42.3414,42.2832,42.2998,47078.0
2019-12-27 15:50:00,50.87,50.88,50.81,50.87,64894.0,42.2998,42.3081,42.2499,42.2998,64894.0
2019-12-27 15:55:00,50.88,50.89,50.79,50.82,168740.0,42.3081,42.3164,42.2333,42.2582,168740.0
2019-12-30 09:30:00,51.14,51.14,50.97,51.03,47727.0,42.5243,42.5243,42.3829,42.4328,47727.0
2019-12-30 09:35:00,51.03,51.06,51.0,51.03,11145.0,42.4328,42.4578,42.4079,42.4328,11145.0
2019-12-30 09:40:00,51.02,51.02,50.96,50.96,15044.0,42.4245,42.4245,42.3746,42.3746,15044.0
2019-12-30 09:45:00,50.95,51.07,50.94,51.06,44322.0,42.3663,42.4661,42.358,42.4578,44322.0
2019-12-30 09:50:00,51.06,51.07,51.01,51.06,13800.0,42.4578,42.4661,42.4162,42.4578,13800.0
2019-12-30 09:55:00,51.05,51.08,51.01,51.07,16949.0,42.4495,42.4744,42.4162,42.4661,16949.0
2019-12-30 10:00:00,51.07,51.08,51.0,51.01,18746.0,42.4661,42.4744,42.4079,42.4162,18746.0
2019-12-30 10:05:00,51.01,51.04,51.0,51.01,9908.0,42.4162,42.4411,42.4079,42.4162,9908.0
2019-12-30 10:10:00,51.01,51.01,50.91,50.92,26729.0,42.4162,42.4162,42.333,42.3414,26729.0
2019-12-30 10:15:00,50.91,50.93,50.87,50.9,8526.0,42.333,42.3497,42.2998,42.3247,8526.0
2019-12-30 10:20:00,50.9,50.95,50.85,50.86,11569.0,42.3247,42.3663,42.2832,42.2915,11569.0
2019-12-30 10:25:00,50.85,50.88,50.82,50.88,13682.0,42.2832,42.3081,42.2582,42.3081,13682.0
2019-12-30 10:30:00,50.89,50.9,50.81,50.82,12838.0,42.3164,42.3247,42.2499,42.2582,12838.0
2019-12-30 10:35:00,50.81,50.83,50.8,50.83,21267.0,42.2499,42.2665,42.2416,42.2665,21267.0
2019-12-30 10:40:00,50.83,50.85,50.79,50.79,16737.0,42.2665,42.2832,42.2333,42.2333,16737.0
2019-12-30 10:45:00,50.79,50.8,50.76,50.77,23199.0,42.2333,42.2416,42.2083,42.2166,23199.0
2019-12-30 10:50:00,50.78,50.84,50.77,50.84,11312.0,42.2249,42.2748,42.2166,42.2748,11312.0
2019-12-30 10:55:00,50.84,50.88,50.82,50.88,15067.0,42.2748,42.3081,42.2582,42.3081,15067.0
2019-12-30 11:00:00,50.88,50.91,50.88,50.91,8676.0,42.3081,42.333,42.3081,42.333,8676.0
2019-12-30 11:05:00,50.91,50.93,50.87,50.88,16046.0,42.333,42.3497,42.2998,42.3081,16046.0
2019-12-30 11:10:00,50.88,50.95,50.87,50.93,16445.0,42.3081,42.3663,42.2998,42.3497,16445.0
2019-12-30 11:15:00,50.93,50.98,50.93,50.97,6833.0,42.3497,42.3913,42.3497,42.3829,6833.0
2019-12-30 11:20:00,50.97,50.98,50.94,50.94,6846.0,42.3829,42.3913,42.358,42.358,6846.0
2019-12-30 11:25:00,50.93,50.94,50.89,50.9,7622.0,42.3497,42.358,42.3164,42.3247,7622.0
2019-12-30 11:30:00,50.89,50.9,50.86,50.87,11572.0,42.3164,42.3247,42.2915,42.2998,11572.0
2019-12-30 11:35:00,50.87,50.9,50.86,50.88,8733.0,42.2998,42.3247,42.2915,42.3081,8733.0
2019-12-30 11:40:00,50.88,50.95,50.86,50.95,15426.0,42.3081,42.3663,42.2915,42.3663,15426.0
2019-12-30 11:45:00,50.94,50.96,50.92,50.93,11990.0,42.358,42.3746,42.3414,42.3497,11990.0
2019-12-30 11:50:00,50.92,50.94,50.9,50.92,8749.0,42.3414,42.358,42.3247,42.3414,8749.0
2019-12-30 11:55:00,50.91,50.92,50.89,50.91,6905.0,42.333,42.3414,42.3164,42.333,6905.0
2019-12-30 12:00:00,50.91,50.92,50.89,50.9,13463.0,42.333,42.3414,42.3164,42.3247,13463.0
2019-12-30 12:05:00,50.91,50.95,50.91,50.95,14657.0,42.333,42.3663,42.333,42.3663,14657.0
2019-12-30 12:10:00,50.96,50.98,50.95,50.96,4874.0,42.3746,42.3913,42.3663,42.3746,4874.0
2019-12-30 12:15:00,50.96,51.0,50.95,50.99,6650.0,42.3746,42.4079,42.3663,42.3996,6650.0
2019-12-30 12:20:00,50.98,50.99,50.97,50.97,4854.0,42.3913,42.3996,42.3829,42.3829,4854.0
2019-12-30 12:25:00,50.98,51.01,50.97,51.0,13958.0,42.3913,42.4162,42.3829,42.4079,13958.0
2019-12-30 12:30:00,50.99,51.02,50.99,51.02,7596.0,42.3996,42.4245,42.3996,42.4245,7596.0
2019-12-30 12:35:00,51.02,51.02,51.0,51.02,7360.0,42.4245,42.4245,42.4079,42.4245,7360.0
2019-12-30 12:40:00,51.01,51.02,51.0,51.0,5128.0,42.4162,42.4245,42.4079,42.4079,5128.0
2019-12-30 12:45:00,51.01,51.02,50.99,51.0,8677.0,42.4162,42.4245,42.3996,42.4079,8677.0
2019-12-30 12:50:00,51.01,51.01,50.97,50.99,5770.0,42.4162,42.4162,42.3829,42.3996,5770.0
2019-12-30 12:55:00,50.98,50.99,50.98,50.98,6923.0,42.3913,42.3996,42.3913,42.3913,6923.0
2019-12-30 13:00:00,50.99,50.99,50.96,50.96,10666.0,42.3996,42.3996,42.3746,42.3746,10666.0
2019-12-30 13:05:00,50.97,50.99,50.96,50.97,15234.0,42.3829,42.3996,42.3746,42.3829,15234.0
2019-12-30 13:10:00,50.97,50.98,50.95,50.95,15652.0,42.3829,42.3913,42.3663,42.3663,15652.0
2019-12-30 13:15:00,50.95,50.96,50.92,50.93,5883.0,42.3663,42.3746,42.3414,42.3497,5883.0
2019-12-30 13:20:00,50.93,50.95,50.93,50.94,3642.0,42.3497,42.3663,42.3497,42.358,3642.0
2019-12-30 13:25:00,50.93,50.94,50.9,50.91,11041.0,42.3497,42.358,42.3247,42.333,11041.0
2019-12-30 13:30:00,50.91,50.93,50.89,50.9,7840.0,42.333,42.3497,42.3164,42.3247,7840.0
2019-12-30 13:35:00,50.9,50.91,50.89,50.9,5811.0,42.3247,42.333,42.3164,42.3247,5811.0
2019-12-30 13:40:00,50.89,50.91,50.87,50.87,6944.0,42.3164,42.333,42.2998,42.2998,6944.0
2019-12-30 13:45:00,50.87,50.89,50.84,50.85,7716.0,42.2998,42.3164,42.2748,42.2832,7716.0
2019-12-30 13:50:00,50.86,50.88,50.85,50.85,6565.0,42.2915,42.3081,42.2832,42.2832,6565.0
2019-12-30 13:55:00,50.85,50.91,50.85,50.9,7596.0,42.2832,42.333,42.2832,42.3247,7596.0
2019-12-30 14:00:00,50.9,50.9,50.85,50.86,12230.0,42.3247,42.3247,42.2832,42.2915,12230.0
2019-12-30 14:05:00,50.85,50.86,50.84,50.85,5212.0,42.2832,42.2915,42.2748,42.2832,5212.0
2019-12-30 14:10:00,50.85,50.85,50.83,50.84,7733.0,42.2832,42.2832,42.2665,42.2748,7733.0
2019-12-30 14:15:00,50.84,50.85,50.83,50.84,6406.0,42.2748,42.2832,42.2665,42.2748,6406.0
2019-12-30 14:20:00,50.84,50.84,50.82,50.82,6445.0,42.2748,42.2748,42.2582,42.2582,6445.0
2019-12-30 14:25:00,50.82,50.84,50.8,50.83,9613.0,42.2582,42.2748,42.2416,42.2665,9613.0
2019-12-30 14:30:00,50.83,50.83,50.8,50.81,14457.0,42.2665,42.2665,42.2416,42.2499,14457.0
2019-12-30 14:35:00,50.82,50.83,50.81,50.82,8798.0,42.2582,42.2665,42.2499,42.2582,8798.0
2019-12-30 14:40:00,50.81,50.83,50.81,50.82,11574.0,42.2499,42.2665,42.2499,42.2582,11574.0
2019-12-30 14:45:00,50.82,50.85,50.8,50.84,13311.0,42.2582,42.2832,42.2416,42.2748,13311.0
2019-12-30 14:50:00,50.84,50.85,50.82,50.83,18157.0,42.2748,42.2832,42.2582,42.2665,18157.0
2019-12-30 14:55:00,50.83,50.84,50.81,50.81,17563.0,42.2665,42.2748,42.2499,42.2499,17563.0
2019-12-30 15:00:00,50.81,50.84,50.79,50.8,25987.0,42.2499,42.2748,42.2333,42.2416,25987.0
2019-12-30 15:05:00,50.8,50.84,50.79,50.83,13422.0,42.2416,42.2748,42.2333,42.2665,13422.0
2019-12-30 15:10:00,50.82,50.83,50.8,50.81,16472.0,42.2582,42.2665,42.2416,42.2499,16472.0
2019-12-30 15:15:00,50.81,50.84,50.81,50.81,21040.0,42.2499,42.2748,42.2499,42.2499,21040.0
2019-12-30 15:20:00,50.81,50.85,50.8,50.82,45397.0,42.2499,42.2832,42.2416,42.2582,45397.0
2019-12-30 15:25:00,50.82,50.86,50.79,50.84,63087.0,42.2582,42.2915,42.2333,42.2748,63087.0
2019-12-30 15:30:00,50.83,50.84,50.75,50.77,82588.0,42.2665,42.2748,42.2,42.2166,82588.0
2019-12-30 15:35:00,50.77,50.79,50.73,50.77,28523.0,42.2166,42.2333,42.1834,42.2166,28523.0
2019-12-30 15:40:00,50.77,50.78,50.7,50.73,25325.0,42.2166,42.2249,42.1584,42.1834,25325.0
2019-12-30 15:45:00,50.72,50.75,50.7,50.73,31625.0,42.1751,42.2,42.1584,42.1834,31625.0
2019-12-30 15:50:00,50.73,50.73,50.68,50.7,37272.0,42.1834,42.1834,42.1418,42.1584,37272.0
2019-12-30 15:55:00,50.69,50.72,50.65,50.71,114317.0,42.1501,42.1751,42.1168,42.1667,114317.0
2019-12-31 09:30:00,50.73,50.79,50.61,50.72,31464.0,42.1834,42.2333,42.0836,42.1751,31464.0
2019-12-31 09:35:00,50.71,50.75,50.7,50.7,11152.0,42.1667,42.2,42.1584,42.1584,11152.0
2019-12-31 09:40:00,50.71,50.82,50.71,50.77,47095.0,42.1667,42.2582,42.1667,42.2166,47095.0
2019-12-31 09:45:00,50.77,50.99,50.76,50.99,26005.0,42.2166,42.3996,42.2083,42.3996,26005.0
2019-12-31 09:50:00,50.98,51.0,50.93,50.94,19995.0,42.3913,42.4079,42.3497,42.358,19995.0
2019-12-31 09:55:00,50.94,50.97,50.89,50.95,31213.0,42.358,42.3829,42.3164,42.3663,31213.0
2019-12-31 10:00:00,50.95,50.95,50.84,50.86,46307.0,42.3663,42.3663,42.2748,42.2915,46307.0
2019-12-31 10:05:00,50.86,50.89,50.77,50.89,72031.0,42.2915,42.3164,42.2166,42.3164,72031.0
2019-12-31 10:10:00,50.89,50.89,50.8,50.84,25274.0,42.3164,42.3164,42.2416,42.2748,25274.0
2019-12-31 10:15:00,50.84,50.86,50.81,50.81,30478.0,42.2748,42.2915,42.2499,42.2499,30478.0
2019-12-31 10:20:00,50.8,50.8,50.75,50.77,21079.0,42.2416,42.2416,42.2,42.2166,21079.0
2019-12-31 10:25:00,50.78,50.78,50.69,50.69,24800.0,42.2249,42.2249,42.1501,42.1501,24800.0
2019-12-31 10:30:00,50.68,50.7,50.6,50.64,45695.0,42.1418,42.1584,42.0753,42.1085,45695.0
2019-12-31 10:35:00,50.65,50.67,50.64,50.67,24552.0,42.1168,42.1335,42.1085,42.1335,24552.0
2019-12-31 10:40:00,50.66,50.67,50.6,50.61,8235.0,42.1252,42.1335,42.0753,42.0836,8235.0
2019-12-31 10:45:00,50.61,50.65,50.59,50.61,25448.0,42.0836,42.1168,42.067,42.0836,25448.0
2019-12-31 10:50:00,50.61,50.62,50.58,50.61,28740.0,42.0836,42.0919,42.0586,42.0836,28740.0
2019-12-31 10:55:00,50.61,50.61,50.57,50.61,22365.0,42.0836,42.0836,42.0503,42.0836,22365.0
2019-12-31 11:00:00,50.6,50.62,50.57,50.6,54831.0,42.0753,42.0919,42.0503,42.0753,54831.0
2019-12-31 11:05:00,50.61,50.63,50.59,50.59,11048.0,42.0836,42.1002,42.067,42.067,11048.0
2019-12-31 11:10:00,50.6,50.62,50.58,50.6,22321.0,42.0753,42.0919,42.0586,42.0753,22321.0
2019-12-31 11:15:00,50.59,50.63,50.59,50.62,27735.0,42.067,42.1002,42.067,42.0919,27735.0
2019-12-31 11:20:00,50.62,50.63,50.59,50.6,21983.0,42.0919,42.1002,42.067,42.0753,21983.0
2019-12-31 11:25:00,50.61,50.62,50.59,50.59,10236.0,42.0836,42.0919,42.067,42.067,10236.0
2019-12-31 11:30:00,50.59,50.6,50.55,50.56,34183.0,42.067,42.0753,42.0337,42.042,34183.0
2019-12-31 11:35:00,50.56,50.56,50.51,50.55,39333.0,42.042,42.042,42.0004,42.0337,39333.0
2019-12-31 11:40:00,50.55,50.6,50.55,50.59,32186.0,42.0337,42.0753,42.0337,42.067,32186.0
2019-12-31 11:45:00,50.59,50.74,50.59,50.74,24028.0,42.067,42.1917,42.067,42.1917,24028.0
2019-12-31 11:50:00,50.75,50.76,50.73,50.74,29681.0,42.2,42.2083,42.1834,42.1917,29681.0
2019-12-31 11:55:00,50.73,50.75,50.71,50.75,18496.0,42.1834,42.2,42.1667,42.2,18496.0
2019-12-31 12:00:00,50.74,50.76,50.72,50.74,18786.0,42.1917,42.2083,42.1751,42.1917,18786.0
2019-12-31 12:05:00,50.74,50.76,50.68,50.68,24314.0,42.1917,42.2083,42.1418,42.1418,24314.0
2019-12-31 12:10:00,50.68,50.7,50.66,50.7,10488.0,42.1418,42.1584,42.1252,42.1584,10488.0
2019-12-31 12:15:00,50.69,50.7,50.63,50.64,16444.0,42.1501,42.1584,42.1002,42.1085,16444.0
2019-12-31 12:20:00,50.64,50.66,50.6,50.65,25611.0,42.1085,42.1252,42.0753,42.1168,25611.0
2019-12-31 12:25:00,50.66,50.73,50.65,50.73,22475.0,42.1252,42.1834,42.1168,42.1834,22475.0
2019-12-31 12:30:00,50.72,50.72,50.69,50.72,9880.0,42.1751,42.1751,42.1501,42.1751,9880.0
2019-12-31 12:35:00,50.7,50.81,50.68,50.8,63670.0,42.1584,42.2499,42.1418,42.2416,63670.0
2019-12-31 12:40:00,50.81,50.81,50.77,50.77,9730.0,42.2499,42.2499,42.2166,42.2166,9730.0
2019-12-31 12:45:00,50.78,50.78,50.7,50.72,9548.0,42.2249,42.2249,42.1584,42.1751,9548.0
2019-12-31 12:50:00,50.72,50.79,50.72,50.78,19291.0,42.1751,42.2333,42.1751,42.2249,19291.0
2019-12-31 12:55:00,50.78,50.78,50.74,50.76,15519.0,42.2249,42.2249,42.1917,42.2083,15519.0
2019-12-31 13:00:00,50.76,50.81,50.76,50.79,8317.0,42.2083,42.2499,42.2083,42.2333,8317.0
2019-12-31 13:05:00,50.78,50.83,50.78,50.81,10768.0,42.2249,42.2665,42.2249,42.2499,10768.0
2019-12-31 13:10:00,50.81,50.82,50.8,50.81,7672.0,42.2499,42.2582,42.2416,42.2499,7672.0
2019-12-31 13:15:00,50.81,50.82,50.78,50.8,7466.0,42.2499,42.2582,42.2249,42.2416,7466.0
2019-12-31 13:20:00,50.8,50.82,50.78,50.79,9815.0,42.2416,42.2582,42.2249,42.2333,9815.0
2019-12-31 13:25:00,50.79,50.81,50.77,50.79,12534.0,42.2333,42.2499,42.2166,42.2333,12534.0
2019-12-31 13:30:00,50.79,50.83,50.79,50.81,11553.0,42.2333,42.2665,42.2333,42.2499,11553.0
2019-12-31 13:35:00,50.82,50.85,50.8,50.84,26995.0,42.2582,42.2832,42.2416,42.2748,26995.0
2019-12-31 13:40:00,50.84,50.86,50.82,50.82,21209.0,42.2748,42.2915,42.2582,42.2582,21209.0
2019-12-31 13:45:00,50.82,50.83,50.81,50.83,11287.0,42.2582,42.2665,42.2499,42.2665,11287.0
2019-12-31 13:50:00,50.83,50.83,50.82,50.83,4831.0,42.2665,42.2665,42.2582,42.2665,4831.0
2019-12-31 13:55:00,50.83,50.87,50.83,50.86,11667.0,42.2665,42.2998,42.2665,42.2915,11667.0
2019-12-31 14:00:00,50.85,50.86,50.81,50.83,21024.0,42.2832,42.2915,42.2499,42.2665,21024.0
2019-12-31 14:05:00,50.83,50.84,50.76,50.77,21072.0,42.2665,42.2748,42.2083,42.2166,21072.0
2019-12-31 14:10:00,50.77,50.78,50.75,50.77,9542.0,42.2166,42.2249,42.2,42.2166,9542.0
2019-12-31 14:15:00,50.77,50.8,50.76,50.8,9928.0,42.2166,42.2416,42.2083,42.2416,9928.0
2019-12-31 14:20:00,50.79,50.81,50.79,50.8,8269.0,42.2333,42.2499,42.2333,42.2416,8269.0
2019-12-31 14:25:00,50.8,50.82,50.79,50.8,7745.0,42.2416,42.2582,42.2333,42.2416,7745.0
2019-12-31 14:30:00,50.8,50.81,50.78,50.79,9446.0,42.2416,42.2499,42.2249,42.2333,9446.0
2019-12-31 14:35:00,50.79,50.8,50.75,50.76,16793.0,42.2333,42.2416,42.2,42.2083,16793.0
2019-12-31 14:40:00,50.77,50.79,50.75,50.75,7588.0,42.2166,42.2333,42.2,42.2,7588.0
2019-12-31 14:45:00,50.75,50.76,50.73,50.73,18676.0,42.2,42.2083,42.1834,42.1834,18676.0
2019-12-31 14:50:00,50.73,50.73,50.71,50.72,8081.0,42.1834,42.1834,42.1667,42.1751,8081.0
2019-12-31 14:55:00,50.72,50.74,50.7,50.74,15872.0,42.1751,42.1917,42.1584,42.1917,15872.0
2019-12-31 15:00:00,50.73,50.74,50.7,50.73,15527.0,42.1834,42.1917,42.1584,42.1834,15527.0
2019-12-31 15:05:00,50.73,50.74,50.7,50.71,6492.0,42.1834,42.1917,42.1584,42.1667,6492.0
2019-12-31 15:10:00,50.72,50.76,50.71,50.75,11077.0,42.1751,42.2083,42.1667,42.2,11077.0
2019-12-31 15:15:00,50.75,50.78,50.71,50.76,14823.0,42.2,42.2249,42.1667,42.2083,14823.0
2019-12-31 15:20:00,50.76,50.78,50.75,50.77,19546.0,42.2083,42.2249,42.2,42.2166,19546.0
2019-12-31 15:25:00,50.77,50.84,50.77,50.84,22495.0,42.2166,42.2748,42.2166,42.2748,22495.0
2019-12-31 15:30:00,50.84,50.86,50.82,50.86,33250.0,42.2748,42.2915,42.2582,42.2915,33250.0
2019-12-31 15:35:00,50.86,50.9,50.84,50.88,30438.0,42.2915,42.3247,42.2748,42.3081,30438.0
2019-12-31 15:40:00,50.88,50.94,50.88,50.93,33592.0,42.3081,42.358,42.3081,42.3497,33592.0
2019-12-31 15:45:00,50.93,50.94,50.89,50.91,30984.0,42.3497,42.358,42.3164,42.333,30984.0
2019-12-31 15:50:00,50.91,50.92,50.85,50.88,85114.0,42.333,42.3414,42.2832,42.3081,85114.0
2019-12-31 15:55:00,50.88,50.97,50.83,50.97,381165.0,42.3081,42.3829,42.2665,42.3829,381165.0
2020-01-02 09:30:00,51.28,51.44,51.18,51.41,97094.0,42.6407,42.7738,42.5576,42.7488,97094.0
2020-01-02 09:35:00,51.39,51.54,51.39,51.46,69772.0,42.7322,42.8569,42.7322,42.7904,69772.0
2020-01-02 09:40:00,51.46,51.55,51.45,51.53,32960.0,42.7904,42.8652,42.7821,42.8486,32960.0
2020-01-02 09:45:00,51.53,51.62,51.49,51.52,31075.0,42.8486,42.9234,42.8153,42.8403,31075.0
2020-01-02 09:50:00,51.51,51.54,51.44,51.5,108948.0,42.832,42.8569,42.7738,42.8236,108948.0
2020-01-02 09:55:00,51.5,51.53,51.45,51.52,70436.0,42.8236,42.8486,42.7821,42.8403,70436.0
2020-01-02 10:00:00,51.52,51.52,51.41,51.47,61604.0,42.8403,42.8403,42.7488,42.7987,61604.0
2020-01-02 10:05:00,51.46,51.47,51.41,51.42,19879.0,42.7904,42.7987,42.7488,42.7571,19879.0
2020-01-02 10:10:00,51.41,51.43,51.26,51.28,45106.0,42.7488,42.7654,42.6241,42.6407,45106.0
2020-01-02 10:15:00,51.28,51.28,51.11,51.17,49998.0,42.6407,42.6407,42.4993,42.5492,49998.0
2020-01-02 10:20:00,51.17,51.19,51.09,51.13,32356.0,42.5492,42.5659,42.4827,42.516,32356.0
2020-01-02 10:25:00,51.12,51.12,51.05,51.08,30832.0,42.5077,42.5077,42.4495,42.4744,30832.0
2020-01-02 10:30:00,51.09,51.19,51.07,51.18,26194.0,42.4827,42.5659,42.4661,42.5576,26194.0
2020-01-02 10:35:00,51.18,51.21,51.08,51.1,19700.0,42.5576,42.5825,42.4744,42.491,19700.0
2020-01-02 10:40:00,51.08,51.16,51.07,51.16,14017.0,42.4744,42.5409,42.4661,42.5409,14017.0
2020-01-02 10:45:00,51.16,51.16,51.08,51.12,22316.0,42.5409,42.5409,42.4744,42.5077,22316.0
2020-01-02 10:50:00,51.14,51.2,51.12,51.2,13993.0,42.5243,42.5742,42.5077,42.5742,13993.0
2020-01-02 10:55:00,51.2,51.26,51.18,51.23,14052.0,42.5742,42.6241,42.5576,42.5991,14052.0
2020-01-02 11:00:00,51.23,51.26,51.17,51.17,19104.0,42.5991,42.6241,42.5492,42.5492,19104.0
2020-01-02 11:05:00,51.19,51.22,51.16,51.19,30070.0,42.5659,42.5908,42.5409,42.5659,30070.0
2020-01-02 11:10:00,51.2,51.27,51.18,51.27,19281.0,42.5742,42.6324,42.5576,42.6324,19281.0
2020-01-02 11:15:00,51.26,51.26,51.2,51.22,50847.0,42.6241,42.6241,42.5742,42.5908,50847.0
2020-01-02 11:20:00,51.23,51.3,51.2,51.29,39948.0,42.5991,42.6573,42.5742,42.649,39948.0
2020-01-02 11:25:00,51.29,51.38,51.28,51.38,22237.0,42.649,42.7239,42.6407,42.7239,22237.0
2020-01-02 11:30:00,51.38,51.43,51.36,51.39,51705.0,42.7239,42.7654,42.7072,42.7322,51705.0
2020-01-02 11:35:00,51.39,51.42,51.35,51.4,33157.0,42.7322,42.7571,42.6989,42.7405,33157.0
2020-01-02 11:40:00,51.4,51.47,51.39,51.47,31528.0,42.7405,42.7987,42.7322,42.7987,31528.0
2020-01-02 11:45:00,51.46,51.48,51.45,51.47,19190.0,42.7904,42.807,42.7821,42.7987,19190.0
2020-01-02 11:50:00,51.47,51.52,51.47,51.5,25924.0,42.7987,42.8403,42.7987,42.8236,25924.0
2020-01-02 11:55:00,51.5,51.53,51.46,51.53,18440.0,42.8236,42.8486,42.7904,42.8486,18440.0
2020-01-02 12:00:00,51.53,51.56,51.5,51.56,31188.0,42.8486,42.8735,42.8236,42.8735,31188.0
2020-01-02 12:05:00,51.56,51.62,51.56,51.6,42385.0,42.8735,42.9234,42.8735,42.9068,42385.0
2020-01-02 12:10:00,51.6,51.62,51.56,51.57,38640.0,42.9068,42.9234,42.8735,42.8819,38640.0
2020-01-02 12:15:00,51.57,51.69,51.56,51.67,47934.0,42.8819,42.9816,42.8735,42.965,47934.0
2020-01-02 12:20:00,51.67,51.69,51.64,51.64,12418.0,42.965,42.9816,42.9401,42.9401,12418.0
2020-01-02 12:25:00,51.65,51.66,51.61,51.61,10479.0,42.9484,42.9567,42.9151,42.9151,10479.0
2020-01-02 12:30:00,51.6,51.63,51.55,51.57,12664.0,42.9068,42.9317,42.8652,42.8819,12664.0
2020-01-02 12:35:00,51.57,51.6,51.55,51.59,22027.0,42.8819,42.9068,42.8652,42.8985,22027.0
2020-01-02 12:40:00,51.58,51.61,51.56,51.58,11647.0,42.8902,42.9151,42.8735,42.8902,11647.0
2020-01-02 12:45:00,51.58,51.59,51.5,51.52,38022.0,42.8902,42.8985,42.8236,42.8403,38022.0
2020-01-02 12:50:00,51.51,51.51,51.45,51.45,27948.0,42.832,42.832,42.7821,42.7821,27948.0
2020-01-02 12:55:00,51.45,51.47,51.44,51.47,11527.0,42.7821,42.7987,42.7738,42.7987,11527.0
2020-01-02 13:00:00,51.47,51.47,51.43,51.45,11788.0,42.7987,42.7987,42.7654,42.7821,11788.0
2020-01-02 13:05:00,51.46,51.47,51.4,51.4,11328.0,42.7904,42.7987,42.7405,42.7405,11328.0
2020-01-02 13:10:00,51.4,51.41,51.38,51.38,16027.0,42.7405,42.7488,42.7239,42.7239,16027.0
2020-01-02 13:15:00,51.39,51.4,51.37,51.37,9579.0,42.7322,42.7405,42.7155,42.7155,9579.0
2020-01-02 13:20:00,51.37,51.38,51.35,51.36,5863.0,42.7155,42.7239,42.6989,42.7072,5863.0
2020-01-02 13:25:00,51.35,51.36,51.32,51.35,11877.0,42.6989,42.7072,42.674,42.6989,11877.0
2020-01-02 13:30:00,51.35,51.4,51.35,51.37,56220.0,42.6989,42.7405,42.6989,42.7155,56220.0
2020-01-02 13:35:00,51.37,51.4,51.36,51.39,6381.0,42.7155,42.7405,42.7072,42.7322,6381.0
2020-01-02 13:40:00,51.39,51.44,51.38,51.44,23621.0,42.7322,42.7738,42.7239,42.7738,23621.0
2020-01-02 13:45:00,51.44,51.48,51.43,51.44,20292.0,42.7738,42.807,42.7654,42.7738,20292.0
2020-01-02 13:50:00,51.43,51.45,51.4,51.4,15998.0,42.7654,42.7821,42.7405,42.7405,15998.0
2020-01-02 13:55:00,51.4,51.4,51.36,51.38,19433.0,42.7405,42.7405,42.7072,42.7239,19433.0
2020-01-02 14:00:00,51.37,51.41,51.36,51.41,8112.0,42.7155,42.7488,42.7072,42.7488,8112.0
2020-01-02 14:05:00,51.41,51.43,51.4,51.41,20102.0,42.7488,42.7654,42.7405,42.7488,20102.0
2020-01-02 14:10:00,51.41,51.44,51.4,51.44,11898.0,42.7488,42.7738,42.7405,42.7738,11898.0
2020-01-02 14:15:00,51.45,51.47,51.44,51.45,15362.0,42.7821,42.7987,42.7738,42.7821,15362.0
2020-01-02 14:20:00,51.46,51.5,51.46,51.48,10802.0,42.7904,42.8236,42.7904,42.807,10802.0
2020-01-02 14:25:00,51.48,51.49,51.45,51.45,13981.0,42.807,42.8153,42.7821,42.7821,13981.0
2020-01-02 14:30:00,51.45,51.48,51.44,51.46,18028.0,42.7821,42.807,42.7738,42.7904,18028.0
2020-01-02 14:35:00,51.46,51.48,51.45,51.45,9245.0,42.7904,42.807,42.7821,42.7821,9245.0
2020-01-02 14:40:00,51.45,51.49,51.44,51.47,19114.0,42.7821,42.8153,42.7738,42.7987,19114.0
2020-01-02 14:45:00,51.46,51.47,51.43,51.47,16782.0,42.7904,42.7987,42.7654,42.7987,16782.0
2020-01-02 14:50:00,51.48,51.5,51.44,51.45,14983.0,42.807,42.8236,42.7738,42.7821,14983.0
2020-01-02 14:55:00,51.45,51.51,51.45,51.5,19367.0,42.7821,42.832,42.7821,42.8236,19367.0
2020-01-02 15:00:00,51.5,51.51,51.46,51.48,22757.0,42.8236,42.832,42.7904,42.807,22757.0
2020-01-02 15:05:00,51.47,51.49,51.44,51.45,30314.0,42.7987,42.8153,42.7738,42.7821,30314.0
2020-01-02 15:10:00,51.46,51.51,51.45,51.5,28634.0,42.7904,42.832,42.7821,42.8236,28634.0
2020-01-02 15:15:00,51.5,51.5,51.46,51.47,19476.0,42.8236,42.8236,42.7904,42.7987,19476.0
2020-01-02 15:20:00,51.48,51.55,51.47,51.55,15684.0,42.807,42.8652,42.7987,42.8652,15684.0
2020-01-02 15:25:00,51.55,51.56,51.53,51.53,13056.0,42.8652,42.8735,42.8486,42.8486,13056.0
2020-01-02 15:30:00,51.54,51.58,51.53,51.57,25640.0,42.8569,42.8902,42.8486,42.8819,25640.0
2020-01-02 15:35:00,51.58,51.58,51.51,51.52,52920.0,42.8902,42.8902,42.832,42.8403,52920.0
2020-01-02 15:40:00,51.53,51.54,51.5,51.53,31215.0,42.8486,42.8569,42.8236,42.8486,31215.0
2020-01-02 15:45:00,51.52,51.54,51.49,51.52,53253.0,42.8403,42.8569,42.8153,42.8403,53253.0
2020-01-02 15:50:00,51.52,51.59,51.51,51.57,80123.0,42.8403,42.8985,42.832,42.8819,80123.0
2020-01-02 15:55:00,51.58,51.62,51.55,51.62,251621.0,42.8902,42.9234,42.8652,42.9234,251621.0
2020-01-03 09:30:00,50.99,51.11,50.9,51.08,72945.0,42.3996,42.4993,42.3247,42.4744,72945.0
2020-01-03 09:35:00,51.09,51.1,50.83,50.85,31094.0,42.4827,42.491,42.2665,42.2832,31094.0
2020-01-03 09:40:00,50.86,50.88,50.71,50.84,60897.0,42.2915,42.3081,42.1667,42.2748,60897.0
2020-01-03 09:45:00,50.84,50.9,50.81,50.88,106747.0,42.2748,42.3247,42.2499,42.3081,106747.0
2020-01-03 09:50:00,50.88,50.94,50.82,50.83,43320.0,42.3081,42.358,42.2582,42.2665,43320.0
2020-01-03 09:55:00,50.83,50.87,50.75,50.82,21700.0,42.2665,42.2998,42.2,42.2582,21700.0
2020-01-03 10:00:00,50.8,50.8,50.59,50.63,70125.0,42.2416,42.2416,42.067,42.1002,70125.0
2020-01-03 10:05:00,50.62,50.72,50.59,50.71,56214.0,42.0919,42.1751,42.067,42.1667,56214.0
2020-01-03 10:10:00,50.7,50.87,50.69,50.86,48451.0,42.1584,42.2998,42.1501,42.2915,48451.0
2020-01-03 10:15:00,50.87,50.92,50.74,50.74,44110.0,42.2998,42.3414,42.1917,42.1917,44110.0
2020-01-03 10:20:00,50.73,50.78,50.69,50.78,15103.0,42.1834,42.2249,42.1501,42.2249,15103.0
2020-01-03 10:25:00,50.79,50.86,50.78,50.83,16127.0,42.2333,42.2915,42.2249,42.2665,16127.0
2020-01-03 10:30:00,50.84,50.91,50.83,50.9,14633.0,42.2748,42.333,42.2665,42.3247,14633.0
2020-01-03 10:35:00,50.91,50.95,50.89,50.93,19945.0,42.333,42.3663,42.3164,42.3497,19945.0
2020-01-03 10:40:00,50.92,51.01,50.9,51.01,15263.0,42.3414,42.4162,42.3247,42.4162,15263.0
2020-01-03 10:45:00,51.01,51.02,50.91,50.92,15986.0,42.4162,42.4245,42.333,42.3414,15986.0
2020-01-03 10:50:00,50.91,50.92,50.81,50.84,33129.0,42.333,42.3414,42.2499,42.2748,33129.0
2020-01-03 10:55:00,50.83,50.94,50.82,50.89,17666.0,42.2665,42.358,42.2582,42.3164,17666.0
2020-01-03 11:00:00,50.9,50.92,50.83,50.84,11194.0,42.3247,42.3414,42.2665,42.2748,11194.0
2020-01-03 11:05:00,50.84,50.89,50.83,50.84,26790.0,42.2748,42.3164,42.2665,42.2748,26790.0
2020-01-03 11:10:00,50.84,50.98,50.8,50.95,25409.0,42.2748,42.3913,42.2416,42.3663,25409.0
2020-01-03 11:15:00,50.94,50.96,50.9,50.93,37918.0,42.358,42.3746,42.3247,42.3497,37918.0
2020-01-03 11:20:00,50.94,50.94,50.83,50.84,41643.0,42.358,42.358,42.2665,42.2748,41643.0
2020-01-03 11:25:00,50.84,50.94,50.83,50.93,19215.0,42.2748,42.358,42.2665,42.3497,19215.0
2020-01-03 11:30:00,50.93,50.97,50.92,50.96,27218.0,42.3497,42.3829,42.3414,42.3746,27218.0
2020-01-03 11:35:00,50.96,50.98,50.93,50.95,9581.0,42.3746,42.3913,42.3497,42.3663,9581.0
2020-01-03 11:40:00,50.95,50.98,50.93,50.97,15515.0,42.3663,42.3913,42.3497,42.3829,15515.0
2020-01-03 11:45:00,50.97,51.03,50.96,50.98,38764.0,42.3829,42.4328,42.3746,42.3913,38764.0
2020-01-03 11:50:00,50.98,50.98,50.95,50.98,14888.0,42.3913,42.3913,42.3663,42.3913,14888.0
2020-01-03 11:55:00,50.98,51.01,50.93,50.95,17033.0,42.3913,42.4162,42.3497,42.3663,17033.0
2020-01-03 12:00:00,50.94,51.02,50.94,51.01,10410.0,42.358,42.4245,42.358,42.4162,10410.0
2020-01-03 12:05:00,51.02,51.04,50.98,50.99,10852.0,42.4245,42.4411,42.3913,42.3996,10852.0
2020-01-03 12:10:00,50.99,51.03,50.97,50.98,18675.0,42.3996,42.4328,42.3829,42.3913,18675.0
2020-01-03 12:15:00,50.99,51.02,50.99,51.01,20671.0,42.3996,42.4245,42.3996,42.4162,20671.0
2020-01-03 12:20:00,51.02,51.06,51.0,51.04,21256.0,42.4245,42.4578,42.4079,42.4411,21256.0
2020-01-03 12:25:00,51.04,51.11,51.04,51.09,23177.0,42.4411,42.4993,42.4411,42.4827,23177.0
2020-01-03 12:30:00,51.08,51.12,51.07,51.09,58589.0,42.4744,42.5077,42.4661,42.4827,58589.0
2020-01-03 12:35:00,51.1,51.16,51.09,51.15,29301.0,42.491,42.5409,42.4827,42.5326,29301.0
2020-01-03 12:40:00,51.16,51.16,51.11,51.15,8420.0,42.5409,42.5409,42.4993,42.5326,8420.0
2020-01-03 12:45:00,51.14,51.15,51.11,51.11,12402.0,42.5243,42.5326,42.4993,42.4993,12402.0
2020-01-03 12:50:00,51.12,51.15,51.11,51.11,12099.0,42.5077,42.5326,42.4993,42.4993,12099.0
2020-01-03 12:55:00,51.11,51.11,51.07,51.09,10292.0,42.4993,42.4993,42.4661,42.4827,10292.0
2020-01-03 13:00:00,51.08,51.13,51.08,51.11,21858.0,42.4744,42.516,42.4744,42.4993,21858.0
2020-01-03 13:05:00,51.12,51.14,51.11,51.11,18066.0,42.5077,42.5243,42.4993,42.4993,18066.0
2020-01-03 13:10:00,51.11,51.13,51.07,51.07,12372.0,42.4993,42.516,42.4661,42.4661,12372.0
2020-01-03 13:15:00,51.07,51.07,51.03,51.04,8517.0,42.4661,42.4661,42.4328,42.4411,8517.0
2020-01-03 13:20:00,51.05,51.07,51.04,51.06,10410.0,42.4495,42.4661,42.4411,42.4578,10410.0
2020-01-03 13:25:00,51.05,51.08,51.04,51.04,12142.0,42.4495,42.4744,42.4411,42.4411,12142.0
2020-01-03 13:30:00,51.04,51.07,50.86,50.86,72968.0,42.4411,42.4661,42.2915,42.2915,72968.0
2020-01-03 13:35:00,50.87,50.87,50.74,50.82,37893.0,42.2998,42.2998,42.1917,42.2582,37893.0
2020-01-03 13:40:00,50.83,50.88,50.82,50.87,47325.0,42.2665,42.3081,42.2582,42.2998,47325.0
2020-01-03 13:45:00,50.87,50.92,50.87,50.9,11027.0,42.2998,42.3414,42.2998,42.3247,11027.0
2020-01-03 13:50:00,50.91,50.93,50.88,50.9,19548.0,42.333,42.3497,42.3081,42.3247,19548.0
2020-01-03 13:55:00,50.9,50.96,50.88,50.93,35068.0,42.3247,42.3746,42.3081,42.3497,35068.0
2020-01-03 14:00:00,50.93,50.95,50.79,50.85,45560.0,42.3497,42.3663,42.2333,42.2832,45560.0
2020-01-03 14:05:00,50.85,50.88,50.82,50.83,15321.0,42.2832,42.3081,42.2582,42.2665,15321.0
2020-01-03 14:10:00,50.83,50.85,50.8,50.82,23944.0,42.2665,42.2832,42.2416,42.2582,23944.0
2020-01-03 14:15:00,50.81,50.89,50.81,50.87,29400.0,42.2499,42.3164,42.2499,42.2998,29400.0
2020-01-03 14:20:00,50.88,50.91,50.81,50.83,62842.0,42.3081,42.333,42.2499,42.2665,62842.0
2020-01-03 14:25:00,50.83,50.83,50.77,50.83,18436.0,42.2665,42.2665,42.2166,42.2665,18436.0
2020-01-03 14:30:00,50.82,50.83,50.78,50.82,51283.0,42.2582,42.2665,42.2249,42.2582,51283.0
2020-01-03 14:35:00,50.82,50.85,50.8,50.82,80499.0,42.2582,42.2832,42.2416,42.2582,80499.0
2020-01-03 14:40:00,50.81,50.89,50.8,50.88,58112.0,42.2499,42.3164,42.2416,42.3081,58112.0
2020-01-03 14:45:00,50.89,50.91,50.87,50.88,15378.0,42.3164,42.333,42.2998,42.3081,15378.0
2020-01-03 14:50:00,50.87,50.93,50.86,50.93,10071.0,42.2998,42.3497,42.2915,42.3497,10071.0
2020-01-03 14:55:00,50.93,50.94,50.9,50.9,39790.0,42.3497,42.358,42.3247,42.3247,39790.0
2020-01-03 15:00:00,50.91,50.98,50.89,50.98,47474.0,42.333,42.3913,42.3164,42.3913,47474.0
2020-01-03 15:05:00,50.98,50.98,50.94,50.98,26474.0,42.3913,42.3913,42.358,42.3913,26474.0
2020-01-03 15:10:00,50.98,50.99,50.94,50.97,62667.0,42.3913,42.3996,42.358,42.3829,62667.0
2020-01-03 15:15:00,50.97,50.98,50.92,50.96,25064.0,42.3829,42.3913,42.3414,42.3746,25064.0
2020-01-03 15:20:00,50.96,50.97,50.87,50.89,28910.0,42.3746,42.3829,42.2998,42.3164,28910.0
2020-01-03 15:25:00,50.9,50.95,50.89,50.93,22683.0,42.3247,42.3663,42.3164,42.3497,22683.0
2020-01-03 15:30:00,50.92,50.98,50.87,50.97,73374.0,42.3414,42.3913,42.2998,42.3829,73374.0
2020-01-03 15:35:00,50.97,51.02,50.96,50.98,41741.0,42.3829,42.4245,42.3746,42.3913,41741.0
2020-01-03 15:40:00,50.97,51.07,50.97,51.05,36755.0,42.3829,42.4661,42.3829,42.4495,36755.0
2020-01-03 15:45:00,51.05,51.08,51.0,51.04,89507.0,42.4495,42.4744,42.4079,42.4411,89507.0
2020-01-03 15:50:00,51.05,51.13,51.03,51.09,100621.0,42.4495,42.516,42.4328,42.4827,100621.0
2020-01-03 15:55:00,51.09,51.13,51.03,51.07,311069.0,42.4827,42.516,42.4328,42.4661,311069.0
2020-01-06 09:30:00,50.63,50.73,50.32,50.67,90015.0,42.1002,42.1834,41.8424,42.1335,90015.0
2020-01-06 09:35:00,50.67,50.79,50.6,50.65,16440.0,42.1335,42.2333,42.0753,42.1168,16440.0
2020-01-06 09:40:00,50.64,50.65,50.55,50.59,24891.0,42.1085,42.1168,42.0337,42.067,24891.0
2020-01-06 09:45:00,50.58,50.68,50.56,50.63,36981.0,42.0586,42.1418,42.042,42.1002,36981.0
2020-01-06 09:50:00,50.64,50.67,50.61,50.65,19513.0,42.1085,42.1335,42.0836,42.1168,19513.0
2020-01-06 09:55:00,50.63,50.71,50.59,50.67,32538.0,42.1002,42.1667,42.067,42.1335,32538.0
2020-01-06 10:00:00,50.68,50.77,50.66,50.73,24108.0,42.1418,42.2166,42.1252,42.1834,24108.0
2020-01-06 10:05:00,50.74,50.76,50.71,50.76,24569.0,42.1917,42.2083,42.1667,42.2083,24569.0
2020-01-06 10:10:00,50.76,50.8,50.71,50.73,21996.0,42.2083,42.2416,42.1667,42.1834,21996.0
2020-01-06 10:15:00,50.73,50.78,50.72,50.77,23810.0,42.1834,42.2249,42.1751,42.2166,23810.0
2020-01-06 10:20:00,50.76,50.85,50.75,50.84,20568.0,42.2083,42.2832,42.2,42.2748,20568.0
2020-01-06 10:25:00,50.85,50.89,50.82,50.88,8942.0,42.2832,42.3164,42.2582,42.3081,8942.0
2020-01-06 10:30:00,50.89,50.93,50.87,50.87,12585.0,42.3164,42.3497,42.2998,42.2998,12585.0
2020-01-06 10:35:00,50.86,50.93,50.85,50.93,17242.0,42.2915,42.3497,42.2832,42.3497,17242.0
2020-01-06 10:40:00,50.92,51.01,50.91,51.01,21372.0,42.3414,42.4162,42.333,42.4162,21372.0
2020-01-06 10:45:00,51.0,51.01,50.96,50.98,12806.0,42.4079,42.4162,42.3746,42.3913,12806.0
2020-01-06 10:50:00,50.97,50.98,50.94,50.95,10198.0,42.3829,42.3913,42.358,42.3663,10198.0
2020-01-06 10:55:00,50.95,50.97,50.88,50.9,36445.0,42.3663,42.3829,42.3081,42.3247,36445.0
2020-01-06 11:00:00,50.9,50.93,50.87,50.89,23003.0,42.3247,42.3497,42.2998,42.3164,23003.0
2020-01-06 11:05:00,50.89,50.93,50.89,50.93,10081.0,42.3164,42.3497,42.3164,42.3497,10081.0
2020-01-06 11:10:00,50.92,50.96,50.91,50.92,34681.0,42.3414,42.3746,42.333,42.3414,34681.0
2020-01-06 11:15:00,50.91,50.97,50.91,50.91,23886.0,42.333,42.3829,42.333,42.333,23886.0
2020-01-06 11:20:00,50.91,50.91,50.87,50.88,23244.0,42.333,42.333,42.2998,42.3081,23244.0
2020-01-06 11:25:00,50.87,50.88,50.85,50.87,21930.0,42.2998,42.3081,42.2832,42.2998,21930.0
2020-01-06 11:30:00,50.88,51.03,50.87,50.99,39731.0,42.3081,42.4328,42.2998,42.3996,39731.0
2020-01-06 11:35:00,50.99,51.01,50.94,50.94,11397.0,42.3996,42.4162,42.358,42.358,11397.0
2020-01-06 11:40:00,50.95,50.98,50.94,50.96,19742.0,42.3663,42.3913,42.358,42.3746,19742.0
2020-01-06 11:45:00,50.96,50.99,50.96,50.96,7576.0,42.3746,42.3996,42.3746,42.3746,7576.0
2020-01-06 11:50:00,50.96,50.99,50.93,50.94,19182.0,42.3746,42.3996,42.3497,42.358,19182.0
2020-01-06 11:55:00,50.94,50.97,50.92,50.93,18510.0,42.358,42.3829,42.3414,42.3497,18510.0
2020-01-06 12:00:00,50.92,50.95,50.89,50.95,13561.0,42.3414,42.3663,42.3164,42.3663,13561.0
2020-01-06 12:05:00,50.95,50.97,50.93,50.97,13352.0,42.3663,42.3829,42.3497,42.3829,13352.0
2020-01-06 12:10:00,50.97,51.0,50.96,50.97,12891.0,42.3829,42.4079,42.3746,42.3829,12891.0
2020-01-06 12:15:00,50.98,50.98,50.93,50.95,11995.0,42.3913,42.3913,42.3497,42.3663,11995.0
2020-01-06 12:20:00,50.95,50.95,50.92,50.93,14697.0,42.3663,42.3663,42.3414,42.3497,14697.0
2020-01-06 12:25:00,50.93,50.93,50.87,50.88,20954.0,42.3497,42.3497,42.2998,42.3081,20954.0
2020-01-06 12:30:00,50.89,50.91,50.86,50.89,16259.0,42.3164,42.333,42.2915,42.3164,16259.0
2020-01-06 12:35:00,50.89,50.89,50.86,50.86,14082.0,42.3164,42.3164,42.2915,42.2915,14082.0
2020-01-06 12:40:00,50.87,50.92,50.86,50.91,6468.0,42.2998,42.3414,42.2915,42.333,6468.0
2020-01-06 12:45:00,50.91,50.93,50.9,50.9,14246.0,42.333,42.3497,42.3247,42.3247,14246.0
2020-01-06 12:50:00,50.91,50.92,50.87,50.89,21557.0,42.333,42.3414,42.2998,42.3164,21557.0
2020-01-06 12:55:00,50.89,50.9,50.87,50.88,7360.0,42.3164,42.3247,42.2998,42.3081,7360.0
2020-01-06 13:00:00,50.88,50.89,50.86,50.88,10957.0,42.3081,42.3164,42.2915,42.3081,10957.0
2020-01-06 13:05:00,50.88,50.93,50.88,50.9,26438.0,42.3081,42.3497,42.3081,42.3247,26438.0
2020-01-06 13:10:00,50.9,50.92,50.87,50.88,24057.0,42.3247,42.3414,42.2998,42.3081,24057.0
2020-01-06 13:15:00,50.87,50.89,50.85,50.86,16266.0,42.2998,42.3164,42.2832,42.2915,16266.0
2020-01-06 13:20:00,50.86,50.88,50.85,50.85,22458.0,42.2915,42.3081,42.2832,42.2832,22458.0
2020-01-06 13:25:00,50.86,50.88,50.85,50.87,27717.0,42.2915,42.3081,42.2832,42.2998,27717.0
2020-01-06 13:30:00,50.87,50.87,50.81,50.81,18415.0,42.2998,42.2998,42.2499,42.2499,18415.0
2020-01-06 13:35:00,50.82,50.87,50.81,50.84,20084.0,42.2582,42.2998,42.2499,42.2748,20084.0
2020-01-06 13:40:00,50.84,50.84,50.8,50.8,11502.0,42.2748,42.2748,42.2416,42.2416,11502.0
2020-01-06 13:45:00,50.8,50.83,50.8,50.83,16843.0,42.2416,42.2665,42.2416,42.2665,16843.0
2020-01-06 13:50:00,50.83,50.85,50.82,50.83,13911.0,42.2665,42.2832,42.2582,42.2665,13911.0
2020-01-06 13:55:00,50.84,50.84,50.79,50.8,19442.0,42.2748,42.2748,42.2333,42.2416,19442.0
2020-01-06 14:00:00,50.8,50.82,50.77,50.81,24371.0,42.2416,42.2582,42.2166,42.2499,24371.0
2020-01-06 14:05:00,50.8,50.83,50.8,50.82,12707.0,42.2416,42.2665,42.2416,42.2582,12707.0
2020-01-06 14:10:00,50.82,50.85,50.81,50.85,14277.0,42.2582,42.2832,42.2499,42.2832,14277.0
2020-01-06 14:15:00,50.85,50.86,50.83,50.84,18673.0,42.2832,42.2915,42.2665,42.2748,18673.0
2020-01-06 14:20:00,50.85,50.86,50.83,50.83,26067.0,42.2832,42.2915,42.2665,42.2665,26067.0
2020-01-06 14:25:00,50.82,50.85,50.81,50.85,17428.0,42.2582,42.2832,42.2499,42.2832,17428.0
2020-01-06 14:30:00,50.85,50.85,50.81,50.82,14302.0,42.2832,42.2832,42.2499,42.2582,14302.0
2020-01-06 14:35:00,50.83,50.84,50.81,50.83,23869.0,42.2665,42.2748,42.2499,42.2665,23869.0
2020-01-06 14:40:00,50.83,50.84,50.82,50.82,13960.0,42.2665,42.2748,42.2582,42.2582,13960.0
2020-01-06 14:45:00,50.83,50.83,50.81,50.82,12380.0,42.2665,42.2665,42.2499,42.2582,12380.0
2020-01-06 14:50:00,50.82,50.84,50.81,50.84,18783.0,42.2582,42.2748,42.2499,42.2748,18783.0
2020-01-06 14:55:00,50.84,50.84,50.82,50.83,21731.0,42.2748,42.2748,42.2582,42.2665,21731.0
2020-01-06 15:00:00,50.84,50.86,50.83,50.84,19398.0,42.2748,42.2915,42.2665,42.2748,19398.0
2020-01-06 15:05:00,50.83,50.85,50.79,50.85,50815.0,42.2665,42.2832,42.2333,42.2832,50815.0
2020-01-06 15:10:00,50.83,50.9,50.82,50.89,37088.0,42.2665,42.3247,42.2582,42.3164,37088.0
2020-01-06 15:15:00,50.89,50.91,50.86,50.89,42398.0,42.3164,42.333,42.2915,42.3164,42398.0
2020-01-06 15:20:00,50.89,50.89,50.84,50.86,17386.0,42.3164,42.3164,42.2748,42.2915,17386.0
2020-01-06 15:25:00,50.86,50.87,50.8,50.84,31537.0,42.2915,42.2998,42.2416,42.2748,31537.0
2020-01-06 15:30:00,50.85,50.86,50.8,50.82,24788.0,42.2832,42.2915,42.2416,42.2582,24788.0
2020-01-06 15:35:00,50.82,50.84,50.79,50.84,44822.0,42.2582,42.2748,42.2333,42.2748,44822.0
2020-01-06 15:40:00,50.84,50.86,50.81,50.84,38437.0,42.2748,42.2915,42.2499,42.2748,38437.0
2020-01-06 15:45:00,50.84,50.88,50.83,50.85,63028.0,42.2748,42.3081,42.2665,42.2832,63028.0
2020-01-06 15:50:00,50.86,50.91,50.85,50.86,89888.0,42.2915,42.333,42.2832,42.2915,89888.0
2020-01-06 15:55:00,50.87,50.95,50.85,50.95,206916.0,42.2998,42.3663,42.2832,42.3663,206916.0
2020-01-07 09:30:00,51.01,51.22,50.74,51.19,166649.0,42.4162,42.5908,42.1917,42.5659,166649.0
2020-01-07 09:35:00,51.16,51.45,51.15,51.39,65870.0,42.5409,42.7821,42.5326,42.7322,65870.0
2020-01-07 09:40:00,51.39,51.41,51.16,51.33,109153.0,42.7322,42.7488,42.5409,42.6823,109153.0
2020-01-07 09:45:00,51.33,51.37,51.27,51.33,31572.0,42.6823,42.7155,42.6324,42.6823,31572.0
2020-01-07 09:50:00,51.32,51.34,51.26,51.29,20233.0,42.674,42.6906,42.6241,42.649,20233.0
2020-01-07 09:55:00,51.28,51.33,51.26,51.33,24029.0,42.6407,42.6823,42.6241,42.6823,24029.0
2020-01-07 10:00:00,51.37,51.38,51.29,51.38,23548.0,42.7155,42.7239,42.649,42.7239,23548.0
2020-01-07 10:05:00,51.38,51.41,51.36,51.38,49063.0,42.7239,42.7488,42.7072,42.7239,49063.0
2020-01-07 10:10:00,51.37,51.47,51.37,51.42,33895.0,42.7155,42.7987,42.7155,42.7571,33895.0
2020-01-07 10:15:00,51.44,51.57,51.43,51.52,83869.0,42.7738,42.8819,42.7654,42.8403,83869.0
2020-01-07 10:20:00,51.52,51.55,51.48,51.5,54914.0,42.8403,42.8652,42.807,42.8236,54914.0
2020-01-07 10:25:00,51.5,51.56,51.43,51.56,37302.0,42.8236,42.8735,42.7654,42.8735,37302.0
2020-01-07 10:30:00,51.56,51.58,51.46,51.48,38249.0,42.8735,42.8902,42.7904,42.807,38249.0
2020-01-07 10:35:00,51.47,51.49,51.42,51.48,34765.0,42.7987,42.8153,42.7571,42.807,34765.0
2020-01-07 10:40:00,51.47,51.55,51.46,51.54,53757.0,42.7987,42.8652,42.7904,42.8569,53757.0
2020-01-07 10:45:00,51.53,51.55,51.48,51.52,43234.0,42.8486,42.8652,42.807,42.8403,43234.0
2020-01-07 10:50:00,51.52,51.52,51.47,51.51,86729.0,42.8403,42.8403,42.7987,42.832,86729.0
2020-01-07 10:55:00,51.51,51.58,51.49,51.55,42053.0,42.832,42.8902,42.8153,42.8652,42053.0
2020-01-07 11:00:00,51.55,51.58,51.54,51.58,53185.0,42.8652,42.8902,42.8569,42.8902,53185.0
2020-01-07 11:05:00,51.58,51.62,51.56,51.58,60823.0,42.8902,42.9234,42.8735,42.8902,60823.0
2020-01-07 11:10:00,51.58,51.61,51.56,51.57,38257.0,42.8902,42.9151,42.8735,42.8819,38257.0
2020-01-07 11:15:00,51.58,51.62,51.54,51.61,68543.0,42.8902,42.9234,42.8569,42.9151,68543.0
2020-01-07 11:20:00,51.6,51.61,51.48,51.5,66579.0,42.9068,42.9151,42.807,42.8236,66579.0
2020-01-07 11:25:00,51.49,51.51,51.45,51.51,93675.0,42.8153,42.832,42.7821,42.832,93675.0
2020-01-07 11:30:00,51.51,51.53,51.48,51.49,59533.0,42.832,42.8486,42.807,42.8153,59533.0
2020-01-07 11:35:00,51.48,51.49,51.45,51.48,37802.0,42.807,42.8153,42.7821,42.807,37802.0
2020-01-07 11:40:00,51.48,51.49,51.36,51.37,26782.0,42.807,42.8153,42.7072,42.7155,26782.0
2020-01-07 11:45:00,51.38,51.42,51.34,51.35,26388.0,42.7239,42.7571,42.6906,42.6989,26388.0
2020-01-07 11:50:00,51.36,51.36,51.24,51.25,36116.0,42.7072,42.7072,42.6074,42.6158,36116.0
2020-01-07 11:55:00,51.24,51.25,51.14,51.14,26888.0,42.6074,42.6158,42.5243,42.5243,26888.0
2020-01-07 12:00:00,51.15,51.16,51.12,51.14,19700.0,42.5326,42.5409,42.5077,42.5243,19700.0
2020-01-07 12:05:00,51.15,51.19,51.14,51.17,17106.0,42.5326,42.5659,42.5243,42.5492,17106.0
2020-01-07 12:10:00,51.17,51.17,51.13,51.13,11440.0,42.5492,42.5492,42.516,42.516,11440.0
2020-01-07 12:15:00,51.14,51.2,51.13,51.2,19063.0,42.5243,42.5742,42.516,42.5742,19063.0
2020-01-07 12:20:00,51.2,51.2,51.16,51.17,8250.0,42.5742,42.5742,42.5409,42.5492,8250.0
2020-01-07 12:25:00,51.16,51.19,51.15,51.19,47823.0,42.5409,42.5659,42.5326,42.5659,47823.0
2020-01-07 12:30:00,51.19,51.2,51.15,51.18,61499.0,42.5659,42.5742,42.5326,42.5576,61499.0
2020-01-07 12:35:00,51.18,51.19,51.1,51.11,18003.0,42.5576,42.5659,42.491,42.4993,18003.0
2020-01-07 12:40:00,51.11,51.13,51.09,51.11,14523.0,42.4993,42.516,42.4827,42.4993,14523.0
2020-01-07 12:45:00,51.11,51.12,51.09,51.11,10769.0,42.4993,42.5077,42.4827,42.4993,10769.0
2020-01-07 12:50:00,51.1,51.12,51.09,51.1,20007.0,42.491,42.5077,42.4827,42.491,20007.0
2020-01-07 12:55:00,51.1,51.17,51.1,51.15,15206.0,42.491,42.5492,42.491,42.5326,15206.0
2020-01-07 13:00:00,51.16,51.18,51.15,51.16,11192.0,42.5409,42.5576,42.5326,42.5409,11192.0
2020-01-07 13:05:00,51.16,51.17,51.13,51.16,15532.0,42.5409,42.5492,42.516,42.5409,15532.0
2020-01-07 13:10:00,51.15,51.19,51.13,51.17,24229.0,42.5326,42.5659,42.516,42.5492,24229.0
2020-01-07 13:15:00,51.18,51.18,51.14,51.15,15873.0,42.5576,42.5576,42.5243,42.5326,15873.0
2020-01-07 13:20:00,51.15,51.16,51.13,51.14,9790.0,42.5326,42.5409,42.516,42.5243,9790.0
2020-01-07 13:25:00,51.14,51.15,51.12,51.12,13872.0,42.5243,42.5326,42.5077,42.5077,13872.0
2020-01-07 13:30:00,51.12,51.15,51.11,51.15,20169.0,42.5077,42.5326,42.4993,42.5326,20169.0
2020-01-07 13:35:00,51.15,51.16,51.13,51.15,11083.0,42.5326,42.5409,42.516,42.5326,11083.0
2020-01-07 13:40:00,51.16,51.16,51.09,51.1,16676.0,42.5409,42.5409,42.4827,42.491,16676.0
2020-01-07 13:45:00,51.1,51.18,51.1,51.17,26233.0,42.491,42.5576,42.491,42.5492,26233.0
2020-01-07 13:50:00,51.18,51.22,51.17,51.21,21373.0,42.5576,42.5908,42.5492,42.5825,21373.0
2020-01-07 13:55:00,51.2,51.25,51.19,51.25,32591.0,42.5742,42.6158,42.5659,42.6158,32591.0
2020-01-07 14:00:00,51.25,51.31,51.24,51.3,38936.0,42.6158,42.6657,42.6074,42.6573,38936.0
2020-01-07 14:05:00,51.3,51.3,51.27,51.3,18358.0,42.6573,42.6573,42.6324,42.6573,18358.0
2020-01-07 14:10:00,51.29,51.29,51.26,51.26,14204.0,42.649,42.649,42.6241,42.6241,14204.0
2020-01-07 14:15:00,51.27,51.35,51.26,51.35,45827.0,42.6324,42.6989,42.6241,42.6989,45827.0
2020-01-07 14:20:00,51.35,51.4,51.34,51.39,35003.0,42.6989,42.7405,42.6906,42.7322,35003.0
2020-01-07 14:25:00,51.39,51.39,51.33,51.34,19565.0,42.7322,42.7322,42.6823,42.6906,19565.0
2020-01-07 14:30:00,51.33,51.38,51.31,51.37,34725.0,42.6823,42.7239,42.6657,42.7155,34725.0
2020-01-07 14:35:00,51.38,51.4,51.35,51.35,41577.0,42.7239,42.7405,42.6989,42.6989,41577.0
2020-01-07 14:40:00,51.35,51.36,51.33,51.33,30637.0,42.6989,42.7072,42.6823,42.6823,30637.0
2020-01-07 14:45:00,51.33,51.4,51.32,51.38,43037.0,42.6823,42.7405,42.674,42.7239,43037.0
2020-01-07 14:50:00,51.38,51.39,51.35,51.36,47647.0,42.7239,42.7322,42.6989,42.7072,47647.0
2020-01-07 14:55:00,51.36,51.36,51.33,51.34,19041.0,42.7072,42.7072,42.6823,42.6906,19041.0
2020-01-07 15:00:00,51.35,51.39,51.34,51.39,38954.0,42.6989,42.7322,42.6906,42.7322,38954.0
2020-01-07 15:05:00,51.38,51.39,51.36,51.38,46130.0,42.7239,42.7322,42.7072,42.7239,46130.0
2020-01-07 15:10:00,51.38,51.4,51.35,51.39,41270.0,42.7239,42.7405,42.6989,42.7322,41270.0
2020-01-07 15:15:00,51.39,51.45,51.36,51.44,66470.0,42.7322,42.7821,42.7072,42.7738,66470.0
2020-01-07 15:20:00,51.44,51.47,51.43,51.45,60038.0,42.7738,42.7987,42.7654,42.7821,60038.0
2020-01-07 15:25:00,51.46,51.47,51.39,51.39,195924.0,42.7904,42.7987,42.7322,42.7322,195924.0
2020-01-07 15:30:00,51.4,51.41,51.38,51.38,49676.0,42.7405,42.7488,42.7239,42.7239,49676.0
2020-01-07 15:35:00,51.38,51.39,51.28,51.28,57527.0,42.7239,42.7322,42.6407,42.6407,57527.0
2020-01-07 15:40:00,51.28,51.32,51.28,51.3,44970.0,42.6407,42.674,42.6407,42.6573,44970.0
2020-01-07 15:45:00,51.3,51.34,51.27,51.3,61353.0,42.6573,42.6906,42.6324,42.6573,61353.0
2020-01-07 15:50:00,51.3,51.31,51.24,51.28,122103.0,42.6573,42.6657,42.6074,42.6407,122103.0
2020-01-07 15:55:00,51.3,51.35,51.25,51.29,318232.0,42.6573,42.6989,42.6158,42.649,318232.0
2020-01-08 09:30:00,51.47,51.61,51.44,51.57,71910.0,42.7987,42.9151,42.7738,42.8819,71910.0
2020-01-08 09:35:00,51.56,51.61,51.53,51.61,56658.0,42.8735,42.9151,42.8486,42.9151,56658.0
2020-01-08 09:40:00,51.6,51.66,51.58,51.6,103052.0,42.9068,42.9567,42.8902,42.9068,103052.0
2020-01-08 09:45:00,51.6,51.65,51.48,51.48,41125.0,42.9068,42.9484,42.807,42.807,41125.0
2020-01-08 09:50:00,51.49,51.56,51.44,51.53,30196.0,42.8153,42.8735,42.7738,42.8486,30196.0
2020-01-08 09:55:00,51.54,51.72,51.53,51.68,66972.0,42.8569,43.0066,42.8486,42.9733,66972.0
2020-01-08 10:00:00,51.69,51.81,51.69,51.8,44879.0,42.9816,43.0814,42.9816,43.0731,44879.0
2020-01-08 10:05:00,51.8,51.86,51.75,51.84,60137.0,43.0731,43.123,43.0315,43.1064,60137.0
2020-01-08 10:10:00,51.84,51.89,51.78,51.89,41125.0,43.1064,43.1479,43.0565,43.1479,41125.0
2020-01-08 10:15:00,51.88,51.9,51.8,51.85,46293.0,43.1396,43.1563,43.0731,43.1147,46293.0
2020-01-08 10:20:00,51.86,51.89,51.78,51.78,52772.0,43.123,43.1479,43.0565,43.0565,52772.0
2020-01-08 10:25:00,51.79,51.85,51.77,51.84,43921.0,43.0648,43.1147,43.0482,43.1064,43921.0
2020-01-08 10:30:00,51.85,51.9,51.81,51.89,57501.0,43.1147,43.1563,43.0814,43.1479,57501.0
2020-01-08 10:35:00,51.88,52.16,51.88,52.15,659400.0,43.1396,43.3725,43.1396,43.3641,659400.0
2020-01-08 10:40:00,52.14,52.19,52.06,52.08,148519.0,43.3558,43.3974,43.2893,43.3059,148519.0
2020-01-08 10:45:00,52.08,52.17,52.07,52.15,123696.0,43.3059,43.3808,43.2976,43.3641,123696.0
2020-01-08 10:50:00,52.14,52.3,52.12,52.23,190716.0,43.3558,43.4889,43.3392,43.4307,190716.0
2020-01-08 10:55:00,52.23,52.38,52.22,52.36,94035.0,43.4307,43.5554,43.4223,43.5388,94035.0
2020-01-08 11:00:00,52.36,52.39,52.24,52.33,52592.0,43.5388,43.5637,43.439,43.5138,52592.0
2020-01-08 11:05:00,52.32,52.33,52.17,52.21,69199.0,43.5055,43.5138,43.3808,43.414,69199.0
2020-01-08 11:10:00,52.21,52.24,52.15,52.23,39042.0,43.414,43.439,43.3641,43.4307,39042.0
2020-01-08 11:15:00,52.23,52.35,52.23,52.3,52134.0,43.4307,43.5304,43.4307,43.4889,52134.0
2020-01-08 11:20:00,52.31,52.31,52.23,52.25,39845.0,43.4972,43.4972,43.4307,43.4473,39845.0
2020-01-08 11:25:00,52.24,52.4,52.19,52.37,89081.0,43.439,43.572,43.3974,43.5471,89081.0
2020-01-08 11:30:00,52.38,52.38,52.23,52.29,72944.0,43.5554,43.5554,43.4307,43.4806,72944.0
2020-01-08 11:35:00,52.29,52.45,52.29,52.43,55238.0,43.4806,43.6136,43.4806,43.597,55238.0
2020-01-08 11:40:00,52.44,52.52,52.39,52.48,79243.0,43.6053,43.6718,43.5637,43.6385,79243.0
2020-01-08 11:45:00,52.49,52.55,52.48,52.51,39085.0,43.6469,43.6967,43.6385,43.6635,39085.0
2020-01-08 11:50:00,52.5,52.57,52.49,52.52,32758.0,43.6552,43.7134,43.6469,43.6718,32758.0
2020-01-08 11:55:00,52.53,52.53,52.47,52.49,50611.0,43.6801,43.6801,43.6302,43.6469,50611.0
2020-01-08 12:00:00,52.49,52.57,52.49,52.53,33910.0,43.6469,43.7134,43.6469,43.6801,33910.0
2020-01-08 12:05:00,52.52,52.53,52.45,52.5,39837.0,43.6718,43.6801,43.6136,43.6552,39837.0
2020-01-08 12:10:00,52.5,52.5,52.45,52.46,50919.0,43.6552,43.6552,43.6136,43.6219,50919.0
2020-01-08 12:15:00,52.47,52.48,52.43,52.45,38828.0,43.6302,43.6385,43.597,43.6136,38828.0
2020-01-08 12:20:00,52.45,52.48,52.45,52.45,25836.0,43.6136,43.6385,43.6136,43.6136,25836.0
2020-01-08 12:25:00,52.45,52.49,52.45,52.47,65612.0,43.6136,43.6469,43.6136,43.6302,65612.0
2020-01-08 12:30:00,52.47,52.48,52.4,52.45,72517.0,43.6302,43.6385,43.572,43.6136,72517.0
2020-01-08 12:35:00,52.44,52.45,52.39,52.39,76512.0,43.6053,43.6136,43.5637,43.5637,76512.0
2020-01-08 12:40:00,52.39,52.41,52.37,52.4,24605.0,43.5637,43.5803,43.5471,43.572,24605.0
2020-01-08 12:45:00,52.4,52.45,52.39,52.44,43840.0,43.572,43.6136,43.5637,43.6053,43840.0
2020-01-08 12:50:00,52.43,52.44,52.34,52.39,50645.0,43.597,43.6053,43.5221,43.5637,50645.0
2020-01-08 12:55:00,52.39,52.4,52.37,52.38,22146.0,43.5637,43.572,43.5471,43.5554,22146.0
2020-01-08 13:00:00,52.38,52.42,52.36,52.41,34592.0,43.5554,43.5887,43.5388,43.5803,34592.0
2020-01-08 13:05:00,52.41,52.42,52.38,52.39,38278.0,43.5803,43.5887,43.5554,43.5637,38278.0
2020-01-08 13:10:00,52.38,52.44,52.38,52.4,36186.0,43.5554,43.6053,43.5554,43.572,36186.0
2020-01-08 13:15:00,52.41,52.41,52.37,52.4,21675.0,43.5803,43.5803,43.5471,43.572,21675.0
2020-01-08 13:20:00,52.4,52.42,52.39,52.4,19672.0,43.572,43.5887,43.5637,43.572,19672.0
2020-01-08 13:25:00,52.4,52.4,52.33,52.36,21321.0,43.572,43.572,43.5138,43.5388,21321.0
2020-01-08 13:30:00,52.35,52.36,52.32,52.32,25112.0,43.5304,43.5388,43.5055,43.5055,25112.0
2020-01-08 13:35:00,52.32,52.33,52.28,52.3,62095.0,43.5055,43.5138,43.4722,43.4889,62095.0
2020-01-08 13:40:00,52.3,52.32,52.29,52.3,35502.0,43.4889,43.5055,43.4806,43.4889,35502.0
2020-01-08 13:45:00,52.3,52.31,52.25,52.26,31337.0,43.4889,43.4972,43.4473,43.4556,31337.0
2020-01-08 13:50:00,52.26,52.28,52.24,52.26,48242.0,43.4556,43.4722,43.439,43.4556,48242.0
2020-01-08 13:55:00,52.26,52.27,52.18,52.19,29213.0,43.4556,43.4639,43.3891,43.3974,29213.0
2020-01-08 14:00:00,52.2,52.23,52.18,52.2,28269.0,43.4057,43.4307,43.3891,43.4057,28269.0
2020-01-08 14:05:00,52.2,52.24,52.2,52.24,20432.0,43.4057,43.439,43.4057,43.439,20432.0
2020-01-08 14:10:00,52.24,52.26,52.19,52.19,20941.0,43.439,43.4556,43.3974,43.3974,20941.0
2020-01-08 14:15:00,52.19,52.2,52.13,52.14,24426.0,43.3974,43.4057,43.3475,43.3558,24426.0
2020-01-08 14:20:00,52.14,52.17,52.14,52.15,23267.0,43.3558,43.3808,43.3558,43.3641,23267.0
2020-01-08 14:25:00,52.15,52.16,52.09,52.13,32046.0,43.3641,43.3725,43.3142,43.3475,32046.0
2020-01-08 14:30:00,52.13,52.13,52.07,52.12,30834.0,43.3475,43.3475,43.2976,43.3392,30834.0
2020-01-08 14:35:00,52.12,52.17,52.12,52.13,26876.0,43.3392,43.3808,43.3392,43.3475,26876.0
2020-01-08 14:40:00,52.13,52.13,52.11,52.13,28239.0,43.3475,43.3475,43.3309,43.3475,28239.0
2020-01-08 14:45:00,52.12,52.15,52.11,52.15,29797.0,43.3392,43.3641,43.3309,43.3641,29797.0
2020-01-08 14:50:00,52.14,52.14,52.11,52.13,25612.0,43.3558,43.3558,43.3309,43.3475,25612.0
2020-01-08 14:55:00,52.13,52.16,52.1,52.11,23159.0,43.3475,43.3725,43.3226,43.3309,23159.0
2020-01-08 15:00:00,52.11,52.11,52.07,52.07,75527.0,43.3309,43.3309,43.2976,43.2976,75527.0
2020-01-08 15:05:00,52.08,52.12,52.07,52.1,36906.0,43.3059,43.3392,43.2976,43.3226,36906.0
2020-01-08 15:10:00,52.1,52.11,52.05,52.06,55165.0,43.3226,43.3309,43.281,43.2893,55165.0
2020-01-08 15:15:00,52.07,52.08,52.04,52.05,35274.0,43.2976,43.3059,43.2727,43.281,35274.0
2020-01-08 15:20:00,52.04,52.07,52.02,52.04,37578.0,43.2727,43.2976,43.256,43.2727,37578.0
2020-01-08 15:25:00,52.05,52.09,52.04,52.06,40743.0,43.281,43.3142,43.2727,43.2893,40743.0
2020-01-08 15:30:00,52.06,52.07,52.04,52.05,68584.0,43.2893,43.2976,43.2727,43.281,68584.0
2020-01-08 15:35:00,52.06,52.06,51.98,52.0,77238.0,43.2893,43.2893,43.2228,43.2394,77238.0
2020-01-08 15:40:00,51.99,52.03,51.97,52.0,75209.0,43.2311,43.2644,43.2145,43.2394,75209.0
2020-01-08 15:45:00,52.0,52.01,51.79,51.79,214357.0,43.2394,43.2477,43.0648,43.0648,214357.0
2020-01-08 15:50:00,51.77,51.9,51.77,51.88,199948.0,43.0482,43.1563,43.0482,43.1396,199948.0
2020-01-08 15:55:00,51.88,51.91,51.8,51.82,391663.0,43.1396,43.1646,43.0731,43.0897,391663.0
2020-01-09 09:30:00,52.18,52.34,52.13,52.34,70974.0,43.3891,43.5221,43.3475,43.5221,70974.0
2020-01-09 09:35:00,52.34,52.34,52.19,52.23,48812.0,43.5221,43.5221,43.3974,43.4307,48812.0
2020-01-09 09:40:00,52.23,52.25,52.16,52.18,30983.0,43.4307,43.4473,43.3725,43.3891,30983.0
2020-01-09 09:45:00,52.17,52.41,52.14,52.4,152041.0,43.3808,43.5803,43.3558,43.572,152041.0
2020-01-09 09:50:00,52.41,52.57,52.38,52.5,99274.0,43.5803,43.7134,43.5554,43.6552,99274.0
2020-01-09 09:55:00,52.5,52.58,52.46,52.51,103923.0,43.6552,43.7217,43.6219,43.6635,103923.0
2020-01-09 10:00:00,52.5,52.53,52.42,52.52,105796.0,43.6552,43.6801,43.5887,43.6718,105796.0
2020-01-09 10:05:00,52.52,52.56,52.51,52.54,82865.0,43.6718,43.7051,43.6635,43.6884,82865.0
2020-01-09 10:10:00,52.55,52.61,52.54,52.6,37688.0,43.6967,43.7466,43.6884,43.7383,37688.0
2020-01-09 10:15:00,52.59,52.65,52.59,52.65,98692.0,43.73,43.7799,43.73,43.7799,98692.0
2020-01-09 10:20:00,52.65,52.69,52.63,52.66,100874.0,43.7799,43.8132,43.7633,43.7882,100874.0
2020-01-09 10:25:00,52.66,52.7,52.63,52.7,97900.0,43.7882,43.8215,43.7633,43.8215,97900.0
2020-01-09 10:30:00,52.7,52.73,52.6,52.6,114294.0,43.8215,43.8464,43.7383,43.7383,114294.0
2020-01-09 10:35:00,52.61,52.61,52.52,52.55,115816.0,43.7466,43.7466,43.6718,43.6967,115816.0
2020-01-09 10:40:00,52.55,52.58,52.5,52.5,71989.0,43.6967,43.7217,43.6552,43.6552,71989.0
2020-01-09 10:45:00,52.5,52.57,52.5,52.55,29279.0,43.6552,43.7134,43.6552,43.6967,29279.0
2020-01-09 10:50:00,52.55,52.6,52.53,52.54,30244.0,43.6967,43.7383,43.6801,43.6884,30244.0
2020-01-09 10:55:00,52.54,52.55,52.47,52.48,15379.0,43.6884,43.6967,43.6302,43.6385,15379.0
2020-01-09 11:00:00,52.48,52.49,52.39,52.39,33723.0,43.6385,43.6469,43.5637,43.5637,33723.0
2020-01-09 11:05:00,52.39,52.39,52.28,52.29,21654.0,43.5637,43.5637,43.4722,43.4806,21654.0
2020-01-09 11:10:00,52.29,52.34,52.28,52.3,18707.0,43.4806,43.5221,43.4722,43.4889,18707.0
2020-01-09 11:15:00,52.31,52.32,52.29,52.29,11403.0,43.4972,43.5055,43.4806,43.4806,11403.0
2020-01-09 11:20:00,52.3,52.3,52.24,52.24,18379.0,43.4889,43.4889,43.439,43.439,18379.0
2020-01-09 11:25:00,52.24,52.27,52.22,52.26,22853.0,43.439,43.4639,43.4223,43.4556,22853.0
2020-01-09 11:30:00,52.27,52.32,52.27,52.31,18576.0,43.4639,43.5055,43.4639,43.4972,18576.0
2020-01-09 11:35:00,52.31,52.36,52.31,52.33,12595.0,43.4972,43.5388,43.4972,43.5138,12595.0
2020-01-09 11:40:00,52.34,52.37,52.32,52.35,22451.0,43.5221,43.5471,43.5055,43.5304,22451.0
2020-01-09 11:45:00,52.36,52.45,52.35,52.45,23834.0,43.5388,43.6136,43.5304,43.6136,23834.0
2020-01-09 11:50:00,52.44,52.48,52.39,52.48,30307.0,43.6053,43.6385,43.5637,43.6385,30307.0
2020-01-09 11:55:00,52.48,52.49,52.45,52.47,19977.0,43.6385,43.6469,43.6136,43.6302,19977.0
2020-01-09 12:00:00,52.48,52.51,52.48,52.5,14826.0,43.6385,43.6635,43.6385,43.6552,14826.0
2020-01-09 12:05:00,52.51,52.51,52.43,52.43,23308.0,43.6635,43.6635,43.597,43.597,23308.0
2020-01-09 12:10:00,52.43,52.43,52.36,52.39,22761.0,43.597,43.597,43.5388,43.5637,22761.0
2020-01-09 12:15:00,52.4,52.4,52.35,52.35,20848.0,43.572,43.572,43.5304,43.5304,20848.0
2020-01-09 12:20:00,52.36,52.37,52.32,52.34,23129.0,43.5388,43.5471,43.5055,43.5221,23129.0
2020-01-09 12:25:00,52.34,52.35,52.32,52.33,16658.0,43.5221,43.5304,43.5055,43.5138,16658.0
2020-01-09 12:30:00,52.33,52.37,52.32,52.34,20555.0,43.5138,43.5471,43.5055,43.5221,20555.0
2020-01-09 12:35:00,52.34,52.38,52.3,52.38,32249.0,43.5221,43.5554,43.4889,43.5554,32249.0
2020-01-09 12:40:00,52.37,52.41,52.36,52.39,23039.0,43.5471,43.5803,43.5388,43.5637,23039.0
2020-01-09 12:45:00,52.39,52.39,52.32,52.35,22011.0,43.5637,43.5637,43.5055,43.5304,22011.0
2020-01-09 12:50:00,52.36,52.45,52.35,52.43,32794.0,43.5388,43.6136,43.5304,43.597,32794.0
2020-01-09 12:55:00,52.42,52.44,52.41,52.43,35837.0,43.5887,43.6053,43.5803,43.597,35837.0
2020-01-09 13:00:00,52.44,52.44,52.38,52.42,17414.0,43.6053,43.6053,43.5554,43.5887,17414.0
2020-01-09 13:05:00,52.41,52.42,52.36,52.38,20729.0,43.5803,43.5887,43.5388,43.5554,20729.0
2020-01-09 13:10:00,52.37,52.39,52.35,52.37,15840.0,43.5471,43.5637,43.5304,43.5471,15840.0
2020-01-09 13:15:00,52.37,52.37,52.32,52.34,42750.0,43.5471,43.5471,43.5055,43.5221,42750.0
2020-01-09 13:20:00,52.34,52.34,52.3,52.31,19703.0,43.5221,43.5221,43.4889,43.4972,19703.0
2020-01-09 13:25:00,52.31,52.33,52.3,52.33,18677.0,43.4972,43.5138,43.4889,43.5138,18677.0
2020-01-09 13:30:00,52.33,52.35,52.32,52.33,14156.0,43.5138,43.5304,43.5055,43.5138,14156.0
2020-01-09 13:35:00,52.33,52.34,52.32,52.32,20027.0,43.5138,43.5221,43.5055,43.5055,20027.0
2020-01-09 13:40:00,52.33,52.35,52.32,52.35,22402.0,43.5138,43.5304,43.5055,43.5304,22402.0
2020-01-09 13:45:00,52.34,52.36,52.34,52.35,18064.0,43.5221,43.5388,43.5221,43.5304,18064.0
2020-01-09 13:50:00,52.35,52.37,52.29,52.3,37848.0,43.5304,43.5471,43.4806,43.4889,37848.0
2020-01-09 13:55:00,52.3,52.3,52.23,52.23,31552.0,43.4889,43.4889,43.4307,43.4307,31552.0
2020-01-09 14:00:00,52.23,52.28,52.22,52.24,34281.0,43.4307,43.4722,43.4223,43.439,34281.0
2020-01-09 14:05:00,52.25,52.29,52.24,52.29,16441.0,43.4473,43.4806,43.439,43.4806,16441.0
2020-01-09 14:10:00,52.3,52.33,52.29,52.31,39739.0,43.4889,43.5138,43.4806,43.4972,39739.0
2020-01-09 14:15:00,52.32,52.32,52.28,52.29,21089.0,43.5055,43.5055,43.4722,43.4806,21089.0
2020-01-09 14:20:00,52.29,52.3,52.28,52.29,33454.0,43.4806,43.4889,43.4722,43.4806,33454.0
2020-01-09 14:25:00,52.29,52.34,52.28,52.29,26899.0,43.4806,43.5221,43.4722,43.4806,26899.0
2020-01-09 14:30:00,52.29,52.31,52.28,52.3,19336.0,43.4806,43.4972,43.4722,43.4889,19336.0
2020-01-09 14:35:00,52.31,52.37,52.3,52.34,38254.0,43.4972,43.5471,43.4889,43.5221,38254.0
2020-01-09 14:40:00,52.34,52.37,52.33,52.36,28525.0,43.5221,43.5471,43.5138,43.5388,28525.0
2020-01-09 14:45:00,52.36,52.36,52.27,52.29,42547.0,43.5388,43.5388,43.4639,43.4806,42547.0
2020-01-09 14:50:00,52.29,52.3,52.25,52.25,20142.0,43.4806,43.4889,43.4473,43.4473,20142.0
2020-01-09 14:55:00,52.26,52.27,52.23,52.26,25149.0,43.4556,43.4639,43.4307,43.4556,25149.0
2020-01-09 15:00:00,52.26,52.31,52.23,52.29,54679.0,43.4556,43.4972,43.4307,43.4806,54679.0
2020-01-09 15:05:00,52.29,52.35,52.28,52.28,87694.0,43.4806,43.5304,43.4722,43.4722,87694.0
2020-01-09 15:10:00,52.28,52.29,52.22,52.22,37679.0,43.4722,43.4806,43.4223,43.4223,37679.0
2020-01-09 15:15:00,52.22,52.26,52.21,52.24,33241.0,43.4223,43.4556,43.414,43.439,33241.0
2020-01-09 15:20:00,52.23,52.26,52.22,52.23,41035.0,43.4307,43.4556,43.4223,43.4307,41035.0
2020-01-09 15:25:00,52.23,52.28,52.23,52.26,26822.0,43.4307,43.4722,43.4307,43.4556,26822.0
2020-01-09 15:30:00,52.26,52.31,52.26,52.3,41779.0,43.4556,43.4972,43.4556,43.4889,41779.0
2020-01-09 15:35:00,52.3,52.31,52.24,52.26,51278.0,43.4889,43.4972,43.439,43.4556,51278.0
2020-01-09 15:40:00,52.25,52.28,52.23,52.28,48817.0,43.4473,43.4722,43.4307,43.4722,48817.0
2020-01-09 15:45:00,52.28,52.31,52.25,52.28,75745.0,43.4722,43.4972,43.4473,43.4722,75745.0
2020-01-09 15:50:00,52.28,52.35,52.26,52.35,108538.0,43.4722,43.5304,43.4556,43.5304,108538.0
2020-01-09 15:55:00,52.36,52.42,52.34,52.37,261632.0,43.5388,43.5887,43.5221,43.5471,261632.0
2020-01-10 09:30:00,52.4,52.45,52.27,52.32,46392.0,43.572,43.6136,43.4639,43.5055,46392.0
2020-01-10 09:35:00,52.31,52.37,52.25,52.35,18568.0,43.4972,43.5471,43.4473,43.5304,18568.0
2020-01-10 09:40:00,52.35,52.35,52.26,52.31,34389.0,43.5304,43.5304,43.4556,43.4972,34389.0
2020-01-10 09:45:00,52.31,52.43,52.27,52.43,29345.0,43.4972,43.597,43.4639,43.597,29345.0
2020-01-10 09:50:00,52.43,52.51,52.41,52.44,36712.0,43.597,43.6635,43.5803,43.6053,36712.0
2020-01-10 09:55:00,52.44,52.56,52.35,52.54,218771.0,43.6053,43.7051,43.5304,43.6884,218771.0
2020-01-10 10:00:00,52.54,52.55,52.39,52.49,108390.0,43.6884,43.6967,43.5637,43.6469,108390.0
2020-01-10 10:05:00,52.49,52.52,52.46,52.47,50300.0,43.6469,43.6718,43.6219,43.6302,50300.0
2020-01-10 10:10:00,52.47,52.48,52.41,52.46,23224.0,43.6302,43.6385,43.5803,43.6219,23224.0
2020-01-10 10:15:00,52.47,52.5,52.45,52.48,27655.0,43.6302,43.6552,43.6136,43.6385,27655.0
2020-01-10 10:20:00,52.48,52.49,52.42,52.46,32822.0,43.6385,43.6469,43.5887,43.6219,32822.0
2020-01-10 10:25:00,52.45,52.49,52.44,52.46,12757.0,43.6136,43.6469,43.6053,43.6219,12757.0
2020-01-10 10:30:00,52.46,52.47,52.41,52.43,22160.0,43.6219,43.6302,43.5803,43.597,22160.0
2020-01-10 10:35:00,52.42,52.42,52.37,52.42,29809.0,43.5887,43.5887,43.5471,43.5887,29809.0
2020-01-10 10:40:00,52.42,52.46,52.4,52.45,151937.0,43.5887,43.6219,43.572,43.6136,151937.0
2020-01-10 10:45:00,52.46,52.46,52.37,52.38,24841.0,43.6219,43.6219,43.5471,43.5554,24841.0
2020-01-10 10:50:00,52.39,52.4,52.32,52.38,24688.0,43.5637,43.572,43.5055,43.5554,24688.0
2020-01-10 10:55:00,52.38,52.43,52.37,52.41,26741.0,43.5554,43.597,43.5471,43.5803,26741.0
2020-01-10 11:00:00,52.41,52.41,52.35,52.38,20426.0,43.5803,43.5803,43.5304,43.5554,20426.0
2020-01-10 11:05:00,52.38,52.38,52.31,52.35,21532.0,43.5554,43.5554,43.4972,43.5304,21532.0
2020-01-10 11:10:00,52.36,52.43,52.34,52.42,56690.0,43.5388,43.597,43.5221,43.5887,56690.0
2020-01-10 11:15:00,52.43,52.44,52.37,52.38,42329.0,43.597,43.6053,43.5471,43.5554,42329.0
2020-01-10 11:20:00,52.38,52.38,52.35,52.36,47867.0,43.5554,43.5554,43.5304,43.5388,47867.0
2020-01-10 11:25:00,52.35,52.37,52.29,52.3,116422.0,43.5304,43.5471,43.4806,43.4889,116422.0
2020-01-10 11:30:00,52.3,52.3,52.15,52.21,39037.0,43.4889,43.4889,43.3641,43.414,39037.0
2020-01-10 11:35:00,52.22,52.27,52.21,52.27,55298.0,43.4223,43.4639,43.414,43.4639,55298.0
2020-01-10 11:40:00,52.26,52.27,52.22,52.25,56531.0,43.4556,43.4639,43.4223,43.4473,56531.0
2020-01-10 11:45:00,52.25,52.26,52.22,52.24,40434.0,43.4473,43.4556,43.4223,43.439,40434.0
2020-01-10 11:50:00,52.25,52.3,52.24,52.3,41306.0,43.4473,43.4889,43.439,43.4889,41306.0
2020-01-10 11:55:00,52.29,52.31,52.26,52.26,13262.0,43.4806,43.4972,43.4556,43.4556,13262.0
2020-01-10 12:00:00,52.27,52.32,52.25,52.32,35095.0,43.4639,43.5055,43.4473,43.5055,35095.0
2020-01-10 12:05:00,52.32,52.39,52.29,52.3,86101.0,43.5055,43.5637,43.4806,43.4889,86101.0
2020-01-10 12:10:00,52.3,52.39,52.28,52.37,63457.0,43.4889,43.5637,43.4722,43.5471,63457.0
2020-01-10 12:15:00,52.37,52.42,52.34,52.41,49830.0,43.5471,43.5887,43.5221,43.5803,49830.0
2020-01-10 12:20:00,52.42,52.43,52.39,52.4,40478.0,43.5887,43.597,43.5637,43.572,40478.0
2020-01-10 12:25:00,52.39,52.45,52.36,52.41,43482.0,43.5637,43.6136,43.5388,43.5803,43482.0
2020-01-10 12:30:00,52.41,52.48,52.41,52.46,66875.0,43.5803,43.6385,43.5803,43.6219,66875.0
2020-01-10 12:35:00,52.46,52.47,52.4,52.45,59765.0,43.6219,43.6302,43.572,43.6136,59765.0
2020-01-10 12:40:00,52.46,52.52,52.41,52.41,270684.0,43.6219,43.6718,43.5803,43.5803,270684.0
2020-01-10 12:45:00,52.4,52.42,52.38,52.42,78360.0,43.572,43.5887,43.5554,43.5887,78360.0
2020-01-10 12:50:00,52.41,52.44,52.4,52.41,37282.0,43.5803,43.6053,43.572,43.5803,37282.0
2020-01-10 12:55:00,52.41,52.45,52.4,52.41,38713.0,43.5803,43.6136,43.572,43.5803,38713.0
2020-01-10 13:00:00,52.41,52.45,52.39,52.45,22425.0,43.5803,43.6136,43.5637,43.6136,22425.0
2020-01-10 13:05:00,52.45,52.48,52.43,52.47,31726.0,43.6136,43.6385,43.597,43.6302,31726.0
2020-01-10 13:10:00,52.47,52.47,52.44,52.45,23527.0,43.6302,43.6302,43.6053,43.6136,23527.0
2020-01-10 13:15:00,52.45,52.51,52.44,52.51,39859.0,43.6136,43.6635,43.6053,43.6635,39859.0
2020-01-10 13:20:00,52.51,52.52,52.46,52.47,25505.0,43.6635,43.6718,43.6219,43.6302,25505.0
2020-01-10 13:25:00,52.47,52.48,52.46,52.47,18944.0,43.6302,43.6385,43.6219,43.6302,18944.0
2020-01-10 13:30:00,52.47,52.5,52.46,52.5,19286.0,43.6302,43.6552,43.6219,43.6552,19286.0
2020-01-10 13:35:00,52.5,52.51,52.47,52.48,19776.0,43.6552,43.6635,43.6302,43.6385,19776.0
2020-01-10 13:40:00,52.48,52.56,52.48,52.56,29599.0,43.6385,43.7051,43.6385,43.7051,29599.0
2020-01-10 13:45:00,52.55,52.6,52.55,52.59,52464.0,43.6967,43.7383,43.6967,43.73,52464.0
2020-01-10 13:50:00,52.59,52.59,52.52,52.55,39445.0,43.73,43.73,43.6718,43.6967,39445.0
2020-01-10 13:55:00,52.56,52.57,52.54,52.55,24446.0,43.7051,43.7134,43.6884,43.6967,24446.0
2020-01-10 14:00:00,52.55,52.56,52.52,52.54,18879.0,43.6967,43.7051,43.6718,43.6884,18879.0
2020-01-10 14:05:00,52.53,52.56,52.51,52.55,24188.0,43.6801,43.7051,43.6635,43.6967,24188.0
2020-01-10 14:10:00,52.56,52.56,52.51,52.52,24273.0,43.7051,43.7051,43.6635,43.6718,24273.0
2020-01-10 14:15:00,52.52,52.55,52.51,52.55,23748.0,43.6718,43.6967,43.6635,43.6967,23748.0
2020-01-10 14:20:00,52.54,52.55,52.52,52.53,17568.0,43.6884,43.6967,43.6718,43.6801,17568.0
2020-01-10 14:25:00,52.53,52.53,52.5,52.51,15732.0,43.6801,43.6801,43.6552,43.6635,15732.0
2020-01-10 14:30:00,52.5,52.51,52.47,52.5,22711.0,43.6552,43.6635,43.6302,43.6552,22711.0
2020-01-10 14:35:00,52.5,52.52,52.48,52.48,23315.0,43.6552,43.6718,43.6385,43.6385,23315.0
2020-01-10 14:40:00,52.49,52.5,52.47,52.48,20404.0,43.6469,43.6552,43.6302,43.6385,20404.0
2020-01-10 14:45:00,52.48,52.49,52.47,52.48,31341.0,43.6385,43.6469,43.6302,43.6385,31341.0
2020-01-10 14:50:00,52.48,52.52,52.48,52.52,45570.0,43.6385,43.6718,43.6385,43.6718,45570.0
2020-01-10 14:55:00,52.52,52.52,52.5,52.51,28019.0,43.6718,43.6718,43.6552,43.6635,28019.0
2020-01-10 15:00:00,52.5,52.52,52.47,52.52,85529.0,43.6552,43.6718,43.6302,43.6718,85529.0
2020-01-10 15:05:00,52.51,52.52,52.47,52.51,126935.0,43.6635,43.6718,43.6302,43.6635,126935.0
2020-01-10 15:10:00,52.51,52.53,52.5,52.51,47347.0,43.6635,43.6801,43.6552,43.6635,47347.0
2020-01-10 15:15:00,52.5,52.51,52.48,52.49,52715.0,43.6552,43.6635,43.6385,43.6469,52715.0
2020-01-10 15:20:00,52.48,52.53,52.48,52.5,51978.0,43.6385,43.6801,43.6385,43.6552,51978.0
2020-01-10 15:25:00,52.5,52.51,52.42,52.43,41891.0,43.6552,43.6635,43.5887,43.597,41891.0
2020-01-10 15:30:00,52.43,52.43,52.39,52.41,79398.0,43.597,43.597,43.5637,43.5803,79398.0
2020-01-10 15:35:00,52.41,52.42,52.35,52.36,71613.0,43.5803,43.5887,43.5304,43.5388,71613.0
2020-01-10 15:40:00,52.36,52.38,52.26,52.3,64431.0,43.5388,43.5554,43.4556,43.4889,64431.0
2020-01-10 15:45:00,52.31,52.4,52.3,52.39,164922.0,43.4972,43.572,43.4889,43.5637,164922.0
2020-01-10 15:50:00,52.39,52.47,52.38,52.43,194619.0,43.5637,43.6302,43.5554,43.597,194619.0
2020-01-10 15:55:00,52.44,52.49,52.42,52.47,325083.0,43.6053,43.6469,43.5887,43.6302,325083.0
2020-01-13 09:30:00,52.62,52.67,52.54,52.6,122468.0,43.755,43.7965,43.6884,43.7383,122468.0
2020-01-13 09:35:00,52.61,52.69,52.54,52.67,54856.0,43.7466,43.8132,43.6884,43.7965,54856.0
2020-01-13 09:40:00,52.66,52.7,52.52,52.65,40541.0,43.7882,43.8215,43.6718,43.7799,40541.0
2020-01-13 09:45:00,52.65,52.7,52.59,52.68,28886.0,43.7799,43.8215,43.73,43.8048,28886.0
2020-01-13 09:50:00,52.69,52.74,52.65,52.65,23509.0,43.8132,43.8547,43.7799,43.7799,23509.0
2020-01-13 09:55:00,52.66,52.76,52.66,52.68,37382.0,43.7882,43.8714,43.7882,43.8048,37382.0
2020-01-13 10:00:00,52.69,52.69,52.6,52.63,34250.0,43.8132,43.8132,43.7383,43.7633,34250.0
2020-01-13 10:05:00,52.63,52.65,52.57,52.61,39653.0,43.7633,43.7799,43.7134,43.7466,39653.0
2020-01-13 10:10:00,52.6,52.61,52.5,52.53,59608.0,43.7383,43.7466,43.6552,43.6801,59608.0
2020-01-13 10:15:00,52.52,52.59,52.48,52.48,98252.0,43.6718,43.73,43.6385,43.6385,98252.0
2020-01-13 10:20:00,52.48,52.57,52.48,52.57,46172.0,43.6385,43.7134,43.6385,43.7134,46172.0
2020-01-13 10:25:00,52.58,52.58,52.53,52.54,18963.0,43.7217,43.7217,43.6801,43.6884,18963.0
2020-01-13 10:30:00,52.54,52.58,52.53,52.55,43501.0,43.6884,43.7217,43.6801,43.6967,43501.0
2020-01-13 10:35:00,52.55,52.57,52.54,52.55,12853.0,43.6967,43.7134,43.6884,43.6967,12853.0
2020-01-13 10:40:00,52.54,52.6,52.54,52.57,21896.0,43.6884,43.7383,43.6884,43.7134,21896.0
2020-01-13 10:45:00,52.58,52.63,52.58,52.6,19291.0,43.7217,43.7633,43.7217,43.7383,19291.0
2020-01-13 10:50:00,52.6,52.62,52.58,52.59,21413.0,43.7383,43.755,43.7217,43.73,21413.0
2020-01-13 10:55:00,52.59,52.62,52.59,52.61,21404.0,43.73,43.755,43.73,43.7466,21404.0
2020-01-13 11:00:00,52.6,52.63,52.59,52.61,22879.0,43.7383,43.7633,43.73,43.7466,22879.0
2020-01-13 11:05:00,52.61,52.62,52.55,52.55,27300.0,43.7466,43.755,43.6967,43.6967,27300.0
2020-01-13 11:10:00,52.55,52.55,52.5,52.55,35333.0,43.6967,43.6967,43.6552,43.6967,35333.0
2020-01-13 11:15:00,52.54,52.58,52.54,52.57,17159.0,43.6884,43.7217,43.6884,43.7134,17159.0
2020-01-13 11:20:00,52.57,52.61,52.55,52.61,22381.0,43.7134,43.7466,43.6967,43.7466,22381.0
2020-01-13 11:25:00,52.6,52.69,52.6,52.69,72154.0,43.7383,43.8132,43.7383,43.8132,72154.0
2020-01-13 11:30:00,52.69,52.7,52.63,52.65,33965.0,43.8132,43.8215,43.7633,43.7799,33965.0
2020-01-13 11:35:00,52.65,52.67,52.64,52.66,30730.0,43.7799,43.7965,43.7716,43.7882,30730.0
2020-01-13 11:40:00,52.66,52.67,52.65,52.67,19519.0,43.7882,43.7965,43.7799,43.7965,19519.0
2020-01-13 11:45:00,52.66,52.72,52.65,52.71,29445.0,43.7882,43.8381,43.7799,43.8298,29445.0
2020-01-13 11:50:00,52.71,52.73,52.68,52.68,46148.0,43.8298,43.8464,43.8048,43.8048,46148.0
2020-01-13 11:55:00,52.68,52.71,52.67,52.7,20974.0,43.8048,43.8298,43.7965,43.8215,20974.0
2020-01-13 12:00:00,52.71,52.71,52.66,52.66,12222.0,43.8298,43.8298,43.7882,43.7882,12222.0
2020-01-13 12:05:00,52.67,52.71,52.66,52.71,22408.0,43.7965,43.8298,43.7882,43.8298,22408.0
2020-01-13 12:10:00,52.7,52.73,52.69,52.72,18832.0,43.8215,43.8464,43.8132,43.8381,18832.0
2020-01-13 12:15:00,52.73,52.73,52.69,52.72,17624.0,43.8464,43.8464,43.8132,43.8381,17624.0
2020-01-13 12:20:00,52.72,52.74,52.71,52.73,19772.0,43.8381,43.8547,43.8298,43.8464,19772.0
2020-01-13 12:25:00,52.73,52.74,52.71,52.72,17592.0,43.8464,43.8547,43.8298,43.8381,17592.0
2020-01-13 12:30:00,52.72,52.75,52.7,52.73,22598.0,43.8381,43.8631,43.8215,43.8464,22598.0
2020-01-13 12:35:00,52.73,52.73,52.69,52.7,16759.0,43.8464,43.8464,43.8132,43.8215,16759.0
2020-01-13 12:40:00,52.7,52.72,52.69,52.69,18893.0,43.8215,43.8381,43.8132,43.8132,18893.0
2020-01-13 12:45:00,52.69,52.7,52.68,52.7,14116.0,43.8132,43.8215,43.8048,43.8215,14116.0
2020-01-13 12:50:00,52.7,52.74,52.68,52.72,42794.0,43.8215,43.8547,43.8048,43.8381,42794.0
2020-01-13 12:55:00,52.71,52.72,52.7,52.71,16992.0,43.8298,43.8381,43.8215,43.8298,16992.0
2020-01-13 13:00:00,52.71,52.72,52.69,52.71,22646.0,43.8298,43.8381,43.8132,43.8298,22646.0
2020-01-13 13:05:00,52.71,52.73,52.69,52.7,29170.0,43.8298,43.8464,43.8132,43.8215,29170.0
2020-01-13 13:10:00,52.7,52.7,52.65,52.65,9672.0,43.8215,43.8215,43.7799,43.7799,9672.0
2020-01-13 13:15:00,52.65,52.65,52.63,52.65,15164.0,43.7799,43.7799,43.7633,43.7799,15164.0
2020-01-13 13:20:00,52.65,52.67,52.63,52.65,22109.0,43.7799,43.7965,43.7633,43.7799,22109.0
2020-01-13 13:25:00,52.64,52.65,52.63,52.65,15857.0,43.7716,43.7799,43.7633,43.7799,15857.0
2020-01-13 13:30:00,52.65,52.68,52.64,52.66,29250.0,43.7799,43.8048,43.7716,43.7882,29250.0
2020-01-13 13:35:00,52.65,52.66,52.61,52.63,17228.0,43.7799,43.7882,43.7466,43.7633,17228.0
2020-01-13 13:40:00,52.62,52.65,52.62,52.65,9868.0,43.755,43.7799,43.755,43.7799,9868.0
2020-01-13 13:45:00,52.64,52.65,52.63,52.64,20845.0,43.7716,43.7799,43.7633,43.7716,20845.0
2020-01-13 13:50:00,52.65,52.68,52.64,52.68,268100.0,43.7799,43.8048,43.7716,43.8048,268100.0
2020-01-13 13:55:00,52.68,52.68,52.56,52.59,30647.0,43.8048,43.8048,43.7051,43.73,30647.0
2020-01-13 14:00:00,52.59,52.61,52.57,52.6,25574.0,43.73,43.7466,43.7134,43.7383,25574.0
2020-01-13 14:05:00,52.6,52.65,52.59,52.65,20277.0,43.7383,43.7799,43.73,43.7799,20277.0
2020-01-13 14:10:00,52.65,52.66,52.63,52.64,25282.0,43.7799,43.7882,43.7633,43.7716,25282.0
2020-01-13 14:15:00,52.64,52.64,52.56,52.59,22685.0,43.7716,43.7716,43.7051,43.73,22685.0
2020-01-13 14:20:00,52.58,52.59,52.54,52.56,13993.0,43.7217,43.73,43.6884,43.7051,13993.0
2020-01-13 14:25:00,52.56,52.58,52.55,52.57,23263.0,43.7051,43.7217,43.6967,43.7134,23263.0
2020-01-13 14:30:00,52.56,52.58,52.56,52.56,22179.0,43.7051,43.7217,43.7051,43.7051,22179.0
2020-01-13 14:35:00,52.55,52.56,52.5,52.52,21813.0,43.6967,43.7051,43.6552,43.6718,21813.0
2020-01-13 14:40:00,52.52,52.56,52.52,52.56,35743.0,43.6718,43.7051,43.6718,43.7051,35743.0
2020-01-13 14:45:00,52.55,52.56,52.49,52.53,26402.0,43.6967,43.7051,43.6469,43.6801,26402.0
2020-01-13 14:50:00,52.53,52.53,52.51,52.53,21050.0,43.6801,43.6801,43.6635,43.6801,21050.0
2020-01-13 14:55:00,52.52,52.54,52.51,52.54,28810.0,43.6718,43.6884,43.6635,43.6884,28810.0
2020-01-13 15:00:00,52.54,52.55,52.47,52.48,68457.0,43.6884,43.6967,43.6302,43.6385,68457.0
2020-01-13 15:05:00,52.47,52.48,52.45,52.46,32283.0,43.6302,43.6385,43.6136,43.6219,32283.0
2020-01-13 15:10:00,52.47,52.49,52.46,52.48,24274.0,43.6302,43.6469,43.6219,43.6385,24274.0
2020-01-13 15:15:00,52.48,52.48,52.43,52.44,20785.0,43.6385,43.6385,43.597,43.6053,20785.0
2020-01-13 15:20:00,52.44,52.45,52.41,52.41,37145.0,43.6053,43.6136,43.5803,43.5803,37145.0
2020-01-13 15:25:00,52.41,52.43,52.38,52.39,35311.0,43.5803,43.597,43.5554,43.5637,35311.0
2020-01-13 15:30:00,52.39,52.44,52.39,52.4,60223.0,43.5637,43.6053,43.5637,43.572,60223.0
2020-01-13 15:35:00,52.4,52.4,52.34,52.35,54108.0,43.572,43.572,43.5221,43.5304,54108.0
2020-01-13 15:40:00,52.34,52.37,52.33,52.35,75286.0,43.5221,43.5471,43.5138,43.5304,75286.0
2020-01-13 15:45:00,52.35,52.41,52.34,52.41,84415.0,43.5304,43.5803,43.5221,43.5803,84415.0
2020-01-13 15:50:00,52.39,52.45,52.36,52.43,156476.0,43.5637,43.6136,43.5388,43.597,156476.0
2020-01-13 15:55:00,52.43,52.61,52.42,52.58,473203.0,43.597,43.7466,43.5887,43.7217,473203.0
2020-01-14 09:30:00,52.4,52.54,52.22,52.22,110961.0,43.572,43.6884,43.4223,43.4223,110961.0
2020-01-14 09:35:00,52.22,52.26,52.17,52.23,36363.0,43.4223,43.4556,43.3808,43.4307,36363.0
2020-01-14 09:40:00,52.25,52.3,52.2,52.27,37254.0,43.4473,43.4889,43.4057,43.4639,37254.0
2020-01-14 09:45:00,52.27,52.35,52.27,52.3,31212.0,43.4639,43.5304,43.4639,43.4889,31212.0
2020-01-14 09:50:00,52.3,52.31,52.19,52.29,30011.0,43.4889,43.4972,43.3974,43.4806,30011.0
2020-01-14 09:55:00,52.29,52.33,52.25,52.33,31460.0,43.4806,43.5138,43.4473,43.5138,31460.0
2020-01-14 10:00:00,52.32,52.36,52.29,52.32,32310.0,43.5055,43.5388,43.4806,43.5055,32310.0
2020-01-14 10:05:00,52.32,52.32,52.24,52.28,44514.0,43.5055,43.5055,43.439,43.4722,44514.0
2020-01-14 10:10:00,52.28,52.3,52.25,52.27,39035.0,43.4722,43.4889,43.4473,43.4639,39035.0
2020-01-14 10:15:00,52.29,52.32,52.22,52.25,45527.0,43.4806,43.5055,43.4223,43.4473,45527.0
2020-01-14 10:20:00,52.24,52.26,52.19,52.19,27771.0,43.439,43.4556,43.3974,43.3974,27771.0
2020-01-14 10:25:00,52.2,52.32,52.19,52.27,22111.0,43.4057,43.5055,43.3974,43.4639,22111.0
2020-01-14 10:30:00,52.27,52.32,52.27,52.28,26411.0,43.4639,43.5055,43.4639,43.4722,26411.0
2020-01-14 10:35:00,52.28,52.29,52.25,52.28,23667.0,43.4722,43.4806,43.4473,43.4722,23667.0
2020-01-14 10:40:00,52.29,52.34,52.29,52.33,15783.0,43.4806,43.5221,43.4806,43.5138,15783.0
2020-01-14 10:45:00,52.32,52.37,52.31,52.34,22424.0,43.5055,43.5471,43.4972,43.5221,22424.0
2020-01-14 10:50:00,52.35,52.37,52.32,52.33,22645.0,43.5304,43.5471,43.5055,43.5138,22645.0
2020-01-14 10:55:00,52.32,52.38,52.29,52.35,47326.0,43.5055,43.5554,43.4806,43.5304,47326.0
2020-01-14 11:00:00,52.36,52.39,52.34,52.35,21165.0,43.5388,43.5637,43.5221,43.5304,21165.0
2020-01-14 11:05:00,52.36,52.42,52.34,52.38,16551.0,43.5388,43.5887,43.5221,43.5554,16551.0
2020-01-14 11:10:00,52.38,52.42,52.38,52.42,16501.0,43.5554,43.5887,43.5554,43.5887,16501.0
2020-01-14 11:15:00,52.43,52.45,52.43,52.44,13181.0,43.597,43.6136,43.597,43.6053,13181.0
2020-01-14 11:20:00,52.45,52.48,52.43,52.44,20562.0,43.6136,43.6385,43.597,43.6053,20562.0
2020-01-14 11:25:00,52.44,52.44,52.37,52.44,29129.0,43.6053,43.6053,43.5471,43.6053,29129.0
2020-01-14 11:30:00,52.43,52.45,52.41,52.43,18963.0,43.597,43.6136,43.5803,43.597,18963.0
2020-01-14 11:35:00,52.43,52.47,52.41,52.45,20875.0,43.597,43.6302,43.5803,43.6136,20875.0
2020-01-14 11:40:00,52.46,52.47,52.41,52.41,15023.0,43.6219,43.6302,43.5803,43.5803,15023.0
2020-01-14 11:45:00,52.42,52.44,52.41,52.41,23627.0,43.5887,43.6053,43.5803,43.5803,23627.0
2020-01-14 11:50:00,52.41,52.43,52.4,52.4,16988.0,43.5803,43.597,43.572,43.572,16988.0
2020-01-14 11:55:00,52.4,52.41,52.37,52.4,17136.0,43.572,43.5803,43.5471,43.572,17136.0
2020-01-14 12:00:00,52.41,52.47,52.4,52.43,26672.0,43.5803,43.6302,43.572,43.597,26672.0
2020-01-14 12:05:00,52.43,52.44,52.41,52.42,12534.0,43.597,43.6053,43.5803,43.5887,12534.0
2020-01-14 12:10:00,52.43,52.43,52.4,52.41,20901.0,43.597,43.597,43.572,43.5803,20901.0
2020-01-14 12:15:00,52.41,52.45,52.41,52.45,28391.0,43.5803,43.6136,43.5803,43.6136,28391.0
2020-01-14 12:20:00,52.45,52.46,52.43,52.45,28306.0,43.6136,43.6219,43.597,43.6136,28306.0
2020-01-14 12:25:00,52.45,52.45,52.41,52.44,43907.0,43.6136,43.6136,43.5803,43.6053,43907.0
2020-01-14 12:30:00,52.44,52.48,52.44,52.47,17147.0,43.6053,43.6385,43.6053,43.6302,17147.0
2020-01-14 12:35:00,52.47,52.47,52.43,52.45,17710.0,43.6302,43.6302,43.597,43.6136,17710.0
2020-01-14 12:40:00,52.44,52.46,52.43,52.45,17162.0,43.6053,43.6219,43.597,43.6136,17162.0
2020-01-14 12:45:00,52.45,52.49,52.44,52.48,17087.0,43.6136,43.6469,43.6053,43.6385,17087.0
2020-01-14 12:50:00,52.48,52.51,52.47,52.5,15745.0,43.6385,43.6635,43.6302,43.6552,15745.0
2020-01-14 12:55:00,52.49,52.5,52.46,52.46,19551.0,43.6469,43.6552,43.6219,43.6219,19551.0
2020-01-14 13:00:00,52.47,52.48,52.46,52.47,14642.0,43.6302,43.6385,43.6219,43.6302,14642.0
2020-01-14 13:05:00,52.47,52.51,52.47,52.49,27594.0,43.6302,43.6635,43.6302,43.6469,27594.0
2020-01-14 13:10:00,52.5,52.53,52.49,52.5,17842.0,43.6552,43.6801,43.6469,43.6552,17842.0
2020-01-14 13:15:00,52.5,52.57,52.49,52.55,23416.0,43.6552,43.7134,43.6469,43.6967,23416.0
2020-01-14 13:20:00,52.55,52.55,52.5,52.53,17061.0,43.6967,43.6967,43.6552,43.6801,17061.0
2020-01-14 13:25:00,52.54,52.55,52.5,52.52,15000.0,43.6884,43.6967,43.6552,43.6718,15000.0
2020-01-14 13:30:00,52.52,52.53,52.48,52.49,27939.0,43.6718,43.6801,43.6385,43.6469,27939.0
2020-01-14 13:35:00,52.49,52.5,52.27,52.46,103610.0,43.6469,43.6552,43.4639,43.6219,103610.0
2020-01-14 13:40:00,52.46,52.48,52.37,52.4,51634.0,43.6219,43.6385,43.5471,43.572,51634.0
2020-01-14 13:45:00,52.4,52.42,52.33,52.38,27539.0,43.572,43.5887,43.5138,43.5554,27539.0
2020-01-14 13:50:00,52.37,52.43,52.37,52.43,16310.0,43.5471,43.597,43.5471,43.597,16310.0
2020-01-14 13:55:00,52.42,52.43,52.36,52.37,19331.0,43.5887,43.597,43.5388,43.5471,19331.0
2020-01-14 14:00:00,52.38,52.39,52.29,52.33,27972.0,43.5554,43.5637,43.4806,43.5138,27972.0
2020-01-14 14:05:00,52.33,52.37,52.26,52.27,16204.0,43.5138,43.5471,43.4556,43.4639,16204.0
2020-01-14 14:10:00,52.27,52.28,52.2,52.25,20149.0,43.4639,43.4722,43.4057,43.4473,20149.0
2020-01-14 14:15:00,52.25,52.28,52.23,52.26,14386.0,43.4473,43.4722,43.4307,43.4556,14386.0
2020-01-14 14:20:00,52.26,52.29,52.24,52.25,16177.0,43.4556,43.4806,43.439,43.4473,16177.0
2020-01-14 14:25:00,52.25,52.32,52.24,52.3,19637.0,43.4473,43.5055,43.439,43.4889,19637.0
2020-01-14 14:30:00,52.29,52.34,52.28,52.34,24092.0,43.4806,43.5221,43.4722,43.5221,24092.0
2020-01-14 14:35:00,52.35,52.4,52.34,52.38,22606.0,43.5304,43.572,43.5221,43.5554,22606.0
2020-01-14 14:40:00,52.38,52.39,52.36,52.36,19805.0,43.5554,43.5637,43.5388,43.5388,19805.0
2020-01-14 14:45:00,52.36,52.38,52.33,52.33,41140.0,43.5388,43.5554,43.5138,43.5138,41140.0
2020-01-14 14:50:00,52.33,52.35,52.29,52.32,38862.0,43.5138,43.5304,43.4806,43.5055,38862.0
2020-01-14 14:55:00,52.32,52.34,52.3,52.32,32575.0,43.5055,43.5221,43.4889,43.5055,32575.0
2020-01-14 15:00:00,52.32,52.36,52.31,52.33,27391.0,43.5055,43.5388,43.4972,43.5138,27391.0
2020-01-14 15:05:00,52.33,52.37,52.32,52.33,31682.0,43.5138,43.5471,43.5055,43.5138,31682.0
2020-01-14 15:10:00,52.33,52.35,52.27,52.28,38887.0,43.5138,43.5304,43.4639,43.4722,38887.0
2020-01-14 15:15:00,52.28,52.3,52.25,52.27,31089.0,43.4722,43.4889,43.4473,43.4639,31089.0
2020-01-14 15:20:00,52.27,52.33,52.27,52.3,26743.0,43.4639,43.5138,43.4639,43.4889,26743.0
2020-01-14 15:25:00,52.31,52.31,52.23,52.26,37860.0,43.4972,43.4972,43.4307,43.4556,37860.0
2020-01-14 15:30:00,52.25,52.28,52.22,52.23,43030.0,43.4473,43.4722,43.4223,43.4307,43030.0
2020-01-14 15:35:00,52.22,52.23,52.14,52.18,89986.0,43.4223,43.4307,43.3558,43.3891,89986.0
2020-01-14 15:40:00,52.18,52.21,52.12,52.13,165807.0,43.3891,43.414,43.3392,43.3475,165807.0
2020-01-14 15:45:00,52.13,52.17,52.08,52.08,79716.0,43.3475,43.3808,43.3059,43.3059,79716.0
2020-01-14 15:50:00,52.07,52.08,52.02,52.03,145383.0,43.2976,43.3059,43.256,43.2644,145383.0
2020-01-14 15:55:00,52.02,52.29,52.02,52.16,574297.0,43.256,43.4806,43.256,43.3725,574297.0
2020-01-15 09:30:00,52.02,52.15,51.84,51.89,111970.0,43.256,43.3641,43.1064,43.1479,111970.0
2020-01-15 09:35:00,51.89,51.97,51.84,51.96,23423.0,43.1479,43.2145,43.1064,43.2061,23423.0
2020-01-15 09:40:00,51.98,52.01,51.93,51.94,21032.0,43.2228,43.2477,43.1812,43.1895,21032.0
2020-01-15 09:45:00,51.92,52.05,51.92,52.01,27258.0,43.1729,43.281,43.1729,43.2477,27258.0
2020-01-15 09:50:00,52.01,52.22,51.97,52.12,76672.0,43.2477,43.4223,43.2145,43.3392,76672.0
2020-01-15 09:55:00,52.11,52.29,52.11,52.27,31244.0,43.3309,43.4806,43.3309,43.4639,31244.0
2020-01-15 10:00:00,52.27,52.28,52.21,52.21,22804.0,43.4639,43.4722,43.414,43.414,22804.0
2020-01-15 10:05:00,52.21,52.26,52.19,52.22,38460.0,43.414,43.4556,43.3974,43.4223,38460.0
2020-01-15 10:10:00,52.23,52.27,52.1,52.11,33379.0,43.4307,43.4639,43.3226,43.3309,33379.0
2020-01-15 10:15:00,52.11,52.12,51.99,52.01,19919.0,43.3309,43.3392,43.2311,43.2477,19919.0
2020-01-15 10:20:00,52.02,52.08,51.98,52.05,33302.0,43.256,43.3059,43.2228,43.281,33302.0
2020-01-15 10:25:00,52.04,52.13,52.01,52.07,45550.0,43.2727,43.3475,43.2477,43.2976,45550.0
2020-01-15 10:30:00,52.08,52.1,52.05,52.07,30758.0,43.3059,43.3226,43.281,43.2976,30758.0
2020-01-15 10:35:00,52.06,52.15,52.03,52.05,28969.0,43.2893,43.3641,43.2644,43.281,28969.0
2020-01-15 10:40:00,52.06,52.07,52.02,52.03,23062.0,43.2893,43.2976,43.256,43.2644,23062.0
2020-01-15 10:45:00,52.02,52.05,52.01,52.02,24493.0,43.256,43.281,43.2477,43.256,24493.0
2020-01-15 10:50:00,52.02,52.08,52.01,52.08,26056.0,43.256,43.3059,43.2477,43.3059,26056.0
2020-01-15 10:55:00,52.08,52.11,52.06,52.11,22029.0,43.3059,43.3309,43.2893,43.3309,22029.0
2020-01-15 11:00:00,52.11,52.2,52.1,52.2,23885.0,43.3309,43.4057,43.3226,43.4057,23885.0
2020-01-15 11:05:00,52.19,52.2,52.06,52.07,21460.0,43.3974,43.4057,43.2893,43.2976,21460.0
2020-01-15 11:10:00,52.07,52.08,51.98,52.0,20488.0,43.2976,43.3059,43.2228,43.2394,20488.0
2020-01-15 11:15:00,51.99,52.04,51.97,52.01,22035.0,43.2311,43.2727,43.2145,43.2477,22035.0
2020-01-15 11:20:00,52.01,52.05,51.97,51.98,13043.0,43.2477,43.281,43.2145,43.2228,13043.0
2020-01-15 11:25:00,51.98,52.01,51.97,52.0,29718.0,43.2228,43.2477,43.2145,43.2394,29718.0
2020-01-15 11:30:00,52.0,52.1,51.99,52.09,26626.0,43.2394,43.3226,43.2311,43.3142,26626.0
2020-01-15 11:35:00,52.08,52.11,52.08,52.09,17575.0,43.3059,43.3309,43.3059,43.3142,17575.0
2020-01-15 11:40:00,52.1,52.16,52.1,52.14,18688.0,43.3226,43.3725,43.3226,43.3558,18688.0
2020-01-15 11:45:00,52.13,52.31,52.1,52.31,72491.0,43.3475,43.4972,43.3226,43.4972,72491.0
2020-01-15 11:50:00,52.3,52.31,52.19,52.19,21674.0,43.4889,43.4972,43.3974,43.3974,21674.0
2020-01-15 11:55:00,52.2,52.2,52.1,52.13,21264.0,43.4057,43.4057,43.3226,43.3475,21264.0
2020-01-15 12:00:00,52.13,52.13,52.06,52.1,36203.0,43.3475,43.3475,43.2893,43.3226,36203.0
2020-01-15 12:05:00,52.1,52.15,52.09,52.1,16619.0,43.3226,43.3641,43.3142,43.3226,16619.0
2020-01-15 12:10:00,52.11,52.12,52.09,52.11,14997.0,43.3309,43.3392,43.3142,43.3309,14997.0
2020-01-15 12:15:00,52.11,52.11,52.03,52.04,16926.0,43.3309,43.3309,43.2644,43.2727,16926.0
2020-01-15 12:20:00,52.03,52.05,52.0,52.01,35361.0,43.2644,43.281,43.2394,43.2477,35361.0
2020-01-15 12:25:00,52.02,52.08,52.02,52.05,17549.0,43.256,43.3059,43.256,43.281,17549.0
2020-01-15 12:30:00,52.05,52.09,52.04,52.09,15702.0,43.281,43.3142,43.2727,43.3142,15702.0
2020-01-15 12:35:00,52.08,52.11,52.06,52.07,17342.0,43.3059,43.3309,43.2893,43.2976,17342.0
2020-01-15 12:40:00,52.08,52.08,52.01,52.02,24837.0,43.3059,43.3059,43.2477,43.256,24837.0
2020-01-15 12:45:00,52.02,52.04,51.93,51.93,29412.0,43.256,43.2727,43.1812,43.1812,29412.0
2020-01-15 12:50:00,51.92,51.95,51.88,51.9,45352.0,43.1729,43.1978,43.1396,43.1563,45352.0
2020-01-15 12:55:00,51.91,51.94,51.88,51.89,14844.0,43.1646,43.1895,43.1396,43.1479,14844.0
2020-01-15 13:00:00,51.89,51.92,51.87,51.88,15679.0,43.1479,43.1729,43.1313,43.1396,15679.0
2020-01-15 13:05:00,51.88,51.9,51.85,51.86,12976.0,43.1396,43.1563,43.1147,43.123,12976.0
2020-01-15 13:10:00,51.87,51.92,51.86,51.91,17608.0,43.1313,43.1729,43.123,43.1646,17608.0
2020-01-15 13:15:00,51.9,51.94,51.88,51.94,17340.0,43.1563,43.1895,43.1396,43.1895,17340.0
2020-01-15 13:20:00,51.94,51.95,51.9,51.91,12720.0,43.1895,43.1978,43.1563,43.1646,12720.0
2020-01-15 13:25:00,51.91,51.93,51.88,51.93,10945.0,43.1646,43.1812,43.1396,43.1812,10945.0
2020-01-15 13:30:00,51.93,51.94,51.86,51.9,21772.0,43.1812,43.1895,43.123,43.1563,21772.0
2020-01-15 13:35:00,51.9,51.94,51.89,51.94,10469.0,43.1563,43.1895,43.1479,43.1895,10469.0
2020-01-15 13:40:00,51.94,51.97,51.91,51.92,22998.0,43.1895,43.2145,43.1646,43.1729,22998.0
2020-01-15 13:45:00,51.91,51.96,51.91,51.96,10495.0,43.1646,43.2061,43.1646,43.2061,10495.0
2020-01-15 13:50:00,51.96,51.97,51.89,51.89,17111.0,43.2061,43.2145,43.1479,43.1479,17111.0
2020-01-15 13:55:00,51.89,51.89,51.86,51.88,13406.0,43.1479,43.1479,43.123,43.1396,13406.0
2020-01-15 14:00:00,51.88,51.89,51.85,51.86,18302.0,43.1396,43.1479,43.1147,43.123,18302.0
2020-01-15 14:05:00,51.86,51.92,51.85,51.91,27827.0,43.123,43.1729,43.1147,43.1646,27827.0
2020-01-15 14:10:00,51.91,51.94,51.89,51.94,12336.0,43.1646,43.1895,43.1479,43.1895,12336.0
2020-01-15 14:15:00,51.94,51.98,51.93,51.98,21046.0,43.1895,43.2228,43.1812,43.2228,21046.0
2020-01-15 14:20:00,51.98,52.01,51.97,51.97,11432.0,43.2228,43.2477,43.2145,43.2145,11432.0
2020-01-15 14:25:00,51.98,52.02,51.98,52.01,13877.0,43.2228,43.256,43.2228,43.2477,13877.0
2020-01-15 14:30:00,52.01,52.03,51.97,52.01,23677.0,43.2477,43.2644,43.2145,43.2477,23677.0
2020-01-15 14:35:00,52.01,52.01,51.97,52.0,16189.0,43.2477,43.2477,43.2145,43.2394,16189.0
2020-01-15 14:40:00,52.0,52.04,51.99,52.02,18344.0,43.2394,43.2727,43.2311,43.256,18344.0
2020-01-15 14:45:00,52.03,52.06,52.0,52.04,20546.0,43.2644,43.2893,43.2394,43.2727,20546.0
2020-01-15 14:50:00,52.05,52.05,52.01,52.03,16532.0,43.281,43.281,43.2477,43.2644,16532.0
2020-01-15 14:55:00,52.03,52.04,51.94,51.95,135039.0,43.2644,43.2727,43.1895,43.1978,135039.0
2020-01-15 15:00:00,51.96,51.96,51.9,51.91,33087.0,43.2061,43.2061,43.1563,43.1646,33087.0
2020-01-15 15:05:00,51.91,51.92,51.86,51.87,23670.0,43.1646,43.1729,43.123,43.1313,23670.0
2020-01-15 15:10:00,51.86,51.9,51.82,51.89,40641.0,43.123,43.1563,43.0897,43.1479,40641.0
2020-01-15 15:15:00,51.88,51.89,51.83,51.88,26078.0,43.1396,43.1479,43.098,43.1396,26078.0
2020-01-15 15:20:00,51.87,51.88,51.86,51.87,20780.0,43.1313,43.1396,43.123,43.1313,20780.0
2020-01-15 15:25:00,51.86,51.87,51.81,51.85,34247.0,43.123,43.1313,43.0814,43.1147,34247.0
2020-01-15 15:30:00,51.86,51.86,51.8,51.81,53086.0,43.123,43.123,43.0731,43.0814,53086.0
2020-01-15 15:35:00,51.8,51.87,51.8,51.84,63277.0,43.0731,43.1313,43.0731,43.1064,63277.0
2020-01-15 15:40:00,51.85,51.87,51.76,51.77,67927.0,43.1147,43.1313,43.0398,43.0482,67927.0
2020-01-15 15:45:00,51.78,51.83,51.75,51.8,107518.0,43.0565,43.098,43.0315,43.0731,107518.0
2020-01-15 15:50:00,51.8,51.85,51.74,51.83,249152.0,43.0731,43.1147,43.0232,43.098,249152.0
2020-01-15 15:55:00,51.82,51.88,51.82,51.88,318089.0,43.0897,43.1396,43.0897,43.1396,318089.0
2020-01-16 09:30:00,52.23,52.35,52.21,52.25,67659.0,43.4307,43.5304,43.414,43.4473,67659.0
2020-01-16 09:35:00,52.24,52.41,52.23,52.38,70313.0,43.439,43.5803,43.4307,43.5554,70313.0
2020-01-16 09:40:00,52.37,52.4,52.24,52.24,52184.0,43.5471,43.572,43.439,43.439,52184.0
2020-01-16 09:45:00,52.25,52.33,52.22,52.22,25536.0,43.4473,43.5138,43.4223,43.4223,25536.0
2020-01-16 09:50:00,52.23,52.25,52.17,52.2,17889.0,43.4307,43.4473,43.3808,43.4057,17889.0
2020-01-16 09:55:00,52.21,52.22,52.14,52.2,20607.0,43.414,43.4223,43.3558,43.4057,20607.0
2020-01-16 10:00:00,52.19,52.21,52.06,52.07,30747.0,43.3974,43.414,43.2893,43.2976,30747.0
2020-01-16 10:05:00,52.1,52.19,52.08,52.12,37597.0,43.3226,43.3974,43.3059,43.3392,37597.0
2020-01-16 10:10:00,52.13,52.17,52.06,52.08,23743.0,43.3475,43.3808,43.2893,43.3059,23743.0
2020-01-16 10:15:00,52.08,52.12,52.04,52.06,26501.0,43.3059,43.3392,43.2727,43.2893,26501.0
2020-01-16 10:20:00,52.06,52.09,51.99,52.0,33125.0,43.2893,43.3142,43.2311,43.2394,33125.0
2020-01-16 10:25:00,51.99,52.04,51.98,52.02,92970.0,43.2311,43.2727,43.2228,43.256,92970.0
2020-01-16 10:30:00,51.99,52.01,51.91,51.97,65134.0,43.2311,43.2477,43.1646,43.2145,65134.0
2020-01-16 10:35:00,51.98,52.08,51.97,52.04,28897.0,43.2228,43.3059,43.2145,43.2727,28897.0
2020-01-16 10:40:00,52.04,52.11,52.02,52.03,19519.0,43.2727,43.3309,43.256,43.2644,19519.0
2020-01-16 10:45:00,52.03,52.03,51.97,52.0,26085.0,43.2644,43.2644,43.2145,43.2394,26085.0
2020-01-16 10:50:00,52.0,52.03,51.98,52.03,22066.0,43.2394,43.2644,43.2228,43.2644,22066.0
2020-01-16 10:55:00,52.03,52.04,51.99,52.01,33813.0,43.2644,43.2727,43.2311,43.2477,33813.0
2020-01-16 11:00:00,52.01,52.03,51.97,51.99,26035.0,43.2477,43.2644,43.2145,43.2311,26035.0
2020-01-16 11:05:00,51.99,52.03,51.99,52.01,35861.0,43.2311,43.2644,43.2311,43.2477,35861.0
2020-01-16 11:10:00,52.01,52.02,52.0,52.02,20691.0,43.2477,43.256,43.2394,43.256,20691.0
2020-01-16 11:15:00,52.02,52.04,51.97,51.98,23189.0,43.256,43.2727,43.2145,43.2228,23189.0
2020-01-16 11:20:00,51.99,51.99,51.94,51.96,13986.0,43.2311,43.2311,43.1895,43.2061,13986.0
2020-01-16 11:25:00,51.96,52.0,51.94,51.98,23815.0,43.2061,43.2394,43.1895,43.2228,23815.0
2020-01-16 11:30:00,51.99,52.03,51.96,52.0,19524.0,43.2311,43.2644,43.2061,43.2394,19524.0
2020-01-16 11:35:00,52.01,52.05,51.99,52.03,27532.0,43.2477,43.281,43.2311,43.2644,27532.0
2020-01-16 11:40:00,52.04,52.05,52.0,52.03,55031.0,43.2727,43.281,43.2394,43.2644,55031.0
2020-01-16 11:45:00,52.03,52.08,52.02,52.05,37014.0,43.2644,43.3059,43.256,43.281,37014.0
2020-01-16 11:50:00,52.06,52.09,52.04,52.06,27649.0,43.2893,43.3142,43.2727,43.2893,27649.0
2020-01-16 11:55:00,52.06,52.11,52.05,52.06,20869.0,43.2893,43.3309,43.281,43.2893,20869.0
2020-01-16 12:00:00,52.05,52.1,52.05,52.07,14149.0,43.281,43.3226,43.281,43.2976,14149.0
2020-01-16 12:05:00,52.07,52.09,52.05,52.06,17789.0,43.2976,43.3142,43.281,43.2893,17789.0
2020-01-16 12:10:00,52.06,52.09,52.05,52.07,17902.0,43.2893,43.3142,43.281,43.2976,17902.0
2020-01-16 12:15:00,52.07,52.08,52.05,52.06,15854.0,43.2976,43.3059,43.281,43.2893,15854.0
2020-01-16 12:20:00,52.06,52.15,52.05,52.15,20593.0,43.2893,43.3641,43.281,43.3641,20593.0
2020-01-16 12:25:00,52.14,52.22,52.14,52.21,31250.0,43.3558,43.4223,43.3558,43.414,31250.0
2020-01-16 12:30:00,52.22,52.23,52.18,52.18,24569.0,43.4223,43.4307,43.3891,43.3891,24569.0
2020-01-16 12:35:00,52.18,52.19,52.16,52.19,11171.0,43.3891,43.3974,43.3725,43.3974,11171.0
2020-01-16 12:40:00,52.2,52.2,52.15,52.15,12288.0,43.4057,43.4057,43.3641,43.3641,12288.0
2020-01-16 12:45:00,52.15,52.18,52.13,52.16,21908.0,43.3641,43.3891,43.3475,43.3725,21908.0
2020-01-16 12:50:00,52.17,52.19,52.16,52.18,26845.0,43.3808,43.3974,43.3725,43.3891,26845.0
2020-01-16 12:55:00,52.18,52.21,52.16,52.18,18745.0,43.3891,43.414,43.3725,43.3891,18745.0
2020-01-16 13:00:00,52.18,52.18,52.15,52.17,16404.0,43.3891,43.3891,43.3641,43.3808,16404.0
2020-01-16 13:05:00,52.17,52.23,52.17,52.22,12318.0,43.3808,43.4307,43.3808,43.4223,12318.0
2020-01-16 13:10:00,52.23,52.24,52.17,52.18,26040.0,43.4307,43.439,43.3808,43.3891,26040.0
2020-01-16 13:15:00,52.17,52.18,52.05,52.13,89237.0,43.3808,43.3891,43.281,43.3475,89237.0
2020-01-16 13:20:00,52.12,52.15,52.09,52.11,25995.0,43.3392,43.3641,43.3142,43.3309,25995.0
2020-01-16 13:25:00,52.11,52.12,52.07,52.11,16915.0,43.3309,43.3392,43.2976,43.3309,16915.0
2020-01-16 13:30:00,52.1,52.11,52.07,52.09,18751.0,43.3226,43.3309,43.2976,43.3142,18751.0
2020-01-16 13:35:00,52.1,52.12,52.08,52.12,24005.0,43.3226,43.3392,43.3059,43.3392,24005.0
2020-01-16 13:40:00,52.11,52.14,52.1,52.13,29494.0,43.3309,43.3558,43.3226,43.3475,29494.0
2020-01-16 13:45:00,52.12,52.15,52.11,52.13,12789.0,43.3392,43.3641,43.3309,43.3475,12789.0
2020-01-16 13:50:00,52.12,52.13,52.05,52.05,24702.0,43.3392,43.3475,43.281,43.281,24702.0
2020-01-16 13:55:00,52.06,52.09,52.04,52.09,20651.0,43.2893,43.3142,43.2727,43.3142,20651.0
2020-01-16 14:00:00,52.09,52.1,52.05,52.05,13875.0,43.3142,43.3226,43.281,43.281,13875.0
2020-01-16 14:05:00,52.06,52.12,52.05,52.11,10526.0,43.2893,43.3392,43.281,43.3309,10526.0
2020-01-16 14:10:00,52.11,52.15,52.1,52.13,16539.0,43.3309,43.3641,43.3226,43.3475,16539.0
2020-01-16 14:15:00,52.13,52.14,52.12,52.14,13398.0,43.3475,43.3558,43.3392,43.3558,13398.0
2020-01-16 14:20:00,52.14,52.14,52.09,52.12,19659.0,43.3558,43.3558,43.3142,43.3392,19659.0
2020-01-16 14:25:00,52.12,52.13,52.1,52.11,15982.0,43.3392,43.3475,43.3226,43.3309,15982.0
2020-01-16 14:30:00,52.11,52.11,52.05,52.07,13153.0,43.3309,43.3309,43.281,43.2976,13153.0
2020-01-16 14:35:00,52.06,52.07,52.03,52.04,16439.0,43.2893,43.2976,43.2644,43.2727,16439.0
2020-01-16 14:40:00,52.03,52.05,52.01,52.02,18193.0,43.2644,43.281,43.2477,43.256,18193.0
2020-01-16 14:45:00,52.02,52.05,52.01,52.04,23951.0,43.256,43.281,43.2477,43.2727,23951.0
2020-01-16 14:50:00,52.04,52.06,52.02,52.03,20059.0,43.2727,43.2893,43.256,43.2644,20059.0
2020-01-16 14:55:00,52.03,52.05,52.01,52.02,23513.0,43.2644,43.281,43.2477,43.256,23513.0
2020-01-16 15:00:00,52.02,52.12,52.0,52.11,31957.0,43.256,43.3392,43.2394,43.3309,31957.0
2020-01-16 15:05:00,52.11,52.15,52.11,52.14,45442.0,43.3309,43.3641,43.3309,43.3558,45442.0
2020-01-16 15:10:00,52.13,52.14,52.1,52.12,27331.0,43.3475,43.3558,43.3226,43.3392,27331.0
2020-01-16 15:15:00,52.11,52.12,52.08,52.11,24307.0,43.3309,43.3392,43.3059,43.3309,24307.0
2020-01-16 15:20:00,52.1,52.12,52.09,52.11,30157.0,43.3226,43.3392,43.3142,43.3309,30157.0
2020-01-16 15:25:00,52.11,52.17,52.1,52.13,29375.0,43.3309,43.3808,43.3226,43.3475,29375.0
2020-01-16 15:30:00,52.14,52.14,52.09,52.1,43544.0,43.3558,43.3558,43.3142,43.3226,43544.0
2020-01-16 15:35:00,52.1,52.12,52.07,52.08,59073.0,43.3226,43.3392,43.2976,43.3059,59073.0
2020-01-16 15:40:00,52.08,52.14,52.07,52.14,51101.0,43.3059,43.3558,43.2976,43.3558,51101.0
2020-01-16 15:45:00,52.13,52.16,52.1,52.15,83497.0,43.3475,43.3725,43.3226,43.3641,83497.0
2020-01-16 15:50:00,52.15,52.25,52.15,52.23,183139.0,43.3641,43.4473,43.3641,43.4307,183139.0
2020-01-16 15:55:00,52.23,52.23,52.15,52.21,234381.0,43.4307,43.4307,43.3641,43.414,234381.0
2020-01-17 09:30:00,52.34,52.35,52.21,52.22,414683.0,43.5221,43.5304,43.414,43.4223,414683.0
2020-01-17 09:35:00,52.22,52.39,52.19,52.29,101006.0,43.4223,43.5637,43.3974,43.4806,101006.0
2020-01-17 09:40:00,52.3,52.42,52.28,52.35,50118.0,43.4889,43.5887,43.4722,43.5304,50118.0
2020-01-17 09:45:00,52.35,52.45,52.35,52.43,26481.0,43.5304,43.6136,43.5304,43.597,26481.0
2020-01-17 09:50:00,52.45,52.45,52.28,52.28,29922.0,43.6136,43.6136,43.4722,43.4722,29922.0
2020-01-17 09:55:00,52.29,52.3,52.21,52.23,33121.0,43.4806,43.4889,43.414,43.4307,33121.0
2020-01-17 10:00:00,52.22,52.27,52.2,52.27,36215.0,43.4223,43.4639,43.4057,43.4639,36215.0
2020-01-17 10:05:00,52.27,52.35,52.23,52.34,34360.0,43.4639,43.5304,43.4307,43.5221,34360.0
2020-01-17 10:10:00,52.35,52.39,52.32,52.37,25063.0,43.5304,43.5637,43.5055,43.5471,25063.0
2020-01-17 10:15:00,52.37,52.37,52.27,52.33,28583.0,43.5471,43.5471,43.4639,43.5138,28583.0
2020-01-17 10:20:00,52.33,52.4,52.32,52.38,19003.0,43.5138,43.572,43.5055,43.5554,19003.0
2020-01-17 10:25:00,52.38,52.39,52.35,52.37,12733.0,43.5554,43.5637,43.5304,43.5471,12733.0
2020-01-17 10:30:00,52.37,52.41,52.37,52.41,23124.0,43.5471,43.5803,43.5471,43.5803,23124.0
2020-01-17 10:35:00,52.41,52.41,52.37,52.41,28467.0,43.5803,43.5803,43.5471,43.5803,28467.0
2020-01-17 10:40:00,52.4,52.44,52.38,52.43,39274.0,43.572,43.6053,43.5554,43.597,39274.0
2020-01-17 10:45:00,52.42,52.47,52.39,52.41,43274.0,43.5887,43.6302,43.5637,43.5803,43274.0
2020-01-17 10:50:00,52.4,52.44,52.39,52.41,24641.0,43.572,43.6053,43.5637,43.5803,24641.0
2020-01-17 10:55:00,52.41,52.49,52.41,52.48,33963.0,43.5803,43.6469,43.5803,43.6385,33963.0
2020-01-17 11:00:00,52.49,52.55,52.48,52.51,34949.0,43.6469,43.6967,43.6385,43.6635,34949.0
2020-01-17 11:05:00,52.5,52.55,52.49,52.55,22341.0,43.6552,43.6967,43.6469,43.6967,22341.0
2020-01-17 11:10:00,52.55,52.57,52.41,52.41,36321.0,43.6967,43.7134,43.5803,43.5803,36321.0
2020-01-17 11:15:00,52.41,52.43,52.36,52.38,37072.0,43.5803,43.597,43.5388,43.5554,37072.0
2020-01-17 11:20:00,52.39,52.39,52.3,52.33,25466.0,43.5637,43.5637,43.4889,43.5138,25466.0
2020-01-17 11:25:00,52.34,52.4,52.33,52.4,30983.0,43.5221,43.572,43.5138,43.572,30983.0
2020-01-17 11:30:00,52.39,52.43,52.37,52.39,22043.0,43.5637,43.597,43.5471,43.5637,22043.0
2020-01-17 11:35:00,52.39,52.43,52.38,52.43,14457.0,43.5637,43.597,43.5554,43.597,14457.0
2020-01-17 11:40:00,52.43,52.44,52.4,52.41,16817.0,43.597,43.6053,43.572,43.5803,16817.0
2020-01-17 11:45:00,52.41,52.43,52.35,52.37,52721.0,43.5803,43.597,43.5304,43.5471,52721.0
2020-01-17 11:50:00,52.38,52.4,52.36,52.37,31660.0,43.5554,43.572,43.5388,43.5471,31660.0
2020-01-17 11:55:00,52.38,52.42,52.37,52.41,15023.0,43.5554,43.5887,43.5471,43.5803,15023.0
2020-01-17 12:00:00,52.41,52.45,52.41,52.45,11614.0,43.5803,43.6136,43.5803,43.6136,11614.0
2020-01-17 12:05:00,52.44,52.47,52.4,52.46,12106.0,43.6053,43.6302,43.572,43.6219,12106.0
2020-01-17 12:10:00,52.46,52.48,52.44,52.46,17145.0,43.6219,43.6385,43.6053,43.6219,17145.0
2020-01-17 12:15:00,52.46,52.46,52.43,52.43,18434.0,43.6219,43.6219,43.597,43.597,18434.0
2020-01-17 12:20:00,52.43,52.43,52.39,52.39,10479.0,43.597,43.597,43.5637,43.5637,10479.0
2020-01-17 12:25:00,52.4,52.42,52.39,52.42,16139.0,43.572,43.5887,43.5637,43.5887,16139.0
2020-01-17 12:30:00,52.42,52.43,52.41,52.41,12056.0,43.5887,43.597,43.5803,43.5803,12056.0
2020-01-17 12:35:00,52.41,52.44,52.41,52.43,10704.0,43.5803,43.6053,43.5803,43.597,10704.0
2020-01-17 12:40:00,52.43,52.44,52.41,52.42,10453.0,43.597,43.6053,43.5803,43.5887,10453.0
2020-01-17 12:45:00,52.43,52.45,52.42,52.43,9801.0,43.597,43.6136,43.5887,43.597,9801.0
2020-01-17 12:50:00,52.44,52.49,52.43,52.48,15334.0,43.6053,43.6469,43.597,43.6385,15334.0
2020-01-17 12:55:00,52.48,52.49,52.46,52.47,11029.0,43.6385,43.6469,43.6219,43.6302,11029.0
2020-01-17 13:00:00,52.46,52.47,52.44,52.45,13658.0,43.6219,43.6302,43.6053,43.6136,13658.0
2020-01-17 13:05:00,52.45,52.48,52.44,52.47,12630.0,43.6136,43.6385,43.6053,43.6302,12630.0
2020-01-17 13:10:00,52.47,52.48,52.44,52.44,10850.0,43.6302,43.6385,43.6053,43.6053,10850.0
2020-01-17 13:15:00,52.44,52.52,52.44,52.51,20827.0,43.6053,43.6718,43.6053,43.6635,20827.0
2020-01-17 13:20:00,52.51,52.51,52.47,52.48,20490.0,43.6635,43.6635,43.6302,43.6385,20490.0
2020-01-17 13:25:00,52.48,52.5,52.46,52.5,17286.0,43.6385,43.6552,43.6219,43.6552,17286.0
2020-01-17 13:30:00,52.5,52.5,52.48,52.48,10684.0,43.6552,43.6552,43.6385,43.6385,10684.0
2020-01-17 13:35:00,52.48,52.5,52.48,52.5,12722.0,43.6385,43.6552,43.6385,43.6552,12722.0
2020-01-17 13:40:00,52.49,52.53,52.49,52.52,22033.0,43.6469,43.6801,43.6469,43.6718,22033.0
2020-01-17 13:45:00,52.51,52.52,52.47,52.47,21166.0,43.6635,43.6718,43.6302,43.6302,21166.0
2020-01-17 13:50:00,52.48,52.51,52.47,52.5,14964.0,43.6385,43.6635,43.6302,43.6552,14964.0
2020-01-17 13:55:00,52.49,52.51,52.49,52.51,16072.0,43.6469,43.6635,43.6469,43.6635,16072.0
2020-01-17 14:00:00,52.51,52.52,52.49,52.51,14041.0,43.6635,43.6718,43.6469,43.6635,14041.0
2020-01-17 14:05:00,52.5,52.5,52.48,52.5,17237.0,43.6552,43.6552,43.6385,43.6552,17237.0
2020-01-17 14:10:00,52.5,52.5,52.48,52.5,27157.0,43.6552,43.6552,43.6385,43.6552,27157.0
2020-01-17 14:15:00,52.5,52.52,52.5,52.5,16367.0,43.6552,43.6718,43.6552,43.6552,16367.0
2020-01-17 14:20:00,52.5,52.51,52.45,52.46,18849.0,43.6552,43.6635,43.6136,43.6219,18849.0
2020-01-17 14:25:00,52.46,52.5,52.45,52.5,21997.0,43.6219,43.6552,43.6136,43.6552,21997.0
2020-01-17 14:30:00,52.49,52.53,52.49,52.53,19877.0,43.6469,43.6801,43.6469,43.6801,19877.0
2020-01-17 14:35:00,52.52,52.53,52.5,52.51,24297.0,43.6718,43.6801,43.6552,43.6635,24297.0
2020-01-17 14:40:00,52.52,52.52,52.5,52.51,18449.0,43.6718,43.6718,43.6552,43.6635,18449.0
2020-01-17 14:45:00,52.52,52.53,52.49,52.52,31726.0,43.6718,43.6801,43.6469,43.6718,31726.0
2020-01-17 14:50:00,52.52,52.53,52.51,52.52,12331.0,43.6718,43.6801,43.6635,43.6718,12331.0
2020-01-17 14:55:00,52.52,52.55,52.51,52.55,20295.0,43.6718,43.6967,43.6635,43.6967,20295.0
2020-01-17 15:00:00,52.55,52.56,52.54,52.55,41642.0,43.6967,43.7051,43.6884,43.6967,41642.0
2020-01-17 15:05:00,52.55,52.57,52.54,52.55,109225.0,43.6967,43.7134,43.6884,43.6967,109225.0
2020-01-17 15:10:00,52.56,52.56,52.48,52.51,40716.0,43.7051,43.7051,43.6385,43.6635,40716.0
2020-01-17 15:15:00,52.51,52.52,52.48,52.52,36641.0,43.6635,43.6718,43.6385,43.6718,36641.0
2020-01-17 15:20:00,52.52,52.57,52.51,52.55,31169.0,43.6718,43.7134,43.6635,43.6967,31169.0
2020-01-17 15:25:00,52.55,52.64,52.55,52.64,50655.0,43.6967,43.7716,43.6967,43.7716,50655.0
2020-01-17 15:30:00,52.63,52.66,52.61,52.65,101500.0,43.7633,43.7882,43.7466,43.7799,101500.0
2020-01-17 15:35:00,52.65,52.65,52.62,52.63,148600.0,43.7799,43.7799,43.755,43.7633,148600.0
2020-01-17 15:40:00,52.63,52.63,52.56,52.57,70520.0,43.7633,43.7633,43.7051,43.7134,70520.0
2020-01-17 15:45:00,52.56,52.59,52.54,52.58,119317.0,43.7051,43.73,43.6884,43.7217,119317.0
2020-01-17 15:50:00,52.56,52.61,52.55,52.6,177691.0,43.7051,43.7466,43.6967,43.7383,177691.0
2020-01-17 15:55:00,52.61,52.65,52.59,52.61,655923.0,43.7466,43.7799,43.73,43.7466,655923.0
2020-01-21 09:30:00,52.19,52.34,52.15,52.26,108696.0,43.3974,43.5221,43.3641,43.4556,108696.0
2020-01-21 09:35:00,52.25,52.32,52.08,52.08,43720.0,43.4473,43.5055,43.3059,43.3059,43720.0
2020-01-21 09:40:00,52.09,52.14,52.05,52.13,36426.0,43.3142,43.3558,43.281,43.3475,36426.0
2020-01-21 09:45:00,52.13,52.23,52.1,52.19,61280.0,43.3475,43.4307,43.3226,43.3974,61280.0
2020-01-21 09:50:00,52.18,52.2,52.12,52.16,24549.0,43.3891,43.4057,43.3392,43.3725,24549.0
2020-01-21 09:55:00,52.16,52.18,52.06,52.07,53160.0,43.3725,43.3891,43.2893,43.2976,53160.0
2020-01-21 10:00:00,52.06,52.07,52.01,52.03,60539.0,43.2893,43.2976,43.2477,43.2644,60539.0
2020-01-21 10:05:00,52.03,52.05,52.01,52.03,24949.0,43.2644,43.281,43.2477,43.2644,24949.0
2020-01-21 10:10:00,52.03,52.04,51.93,51.95,24318.0,43.2644,43.2727,43.1812,43.1978,24318.0
2020-01-21 10:15:00,51.94,51.94,51.84,51.84,22608.0,43.1895,43.1895,43.1064,43.1064,22608.0
2020-01-21 10:20:00,51.84,51.88,51.82,51.82,28357.0,43.1064,43.1396,43.0897,43.0897,28357.0
2020-01-21 10:25:00,51.82,51.85,51.77,51.85,22359.0,43.0897,43.1147,43.0482,43.1147,22359.0
2020-01-21 10:30:00,51.86,51.91,51.85,51.91,33055.0,43.123,43.1646,43.1147,43.1646,33055.0
2020-01-21 10:35:00,51.9,51.93,51.86,51.88,24631.0,43.1563,43.1812,43.123,43.1396,24631.0
2020-01-21 10:40:00,51.88,51.89,51.83,51.86,13549.0,43.1396,43.1479,43.098,43.123,13549.0
2020-01-21 10:45:00,51.87,51.89,51.85,51.88,11985.0,43.1313,43.1479,43.1147,43.1396,11985.0
2020-01-21 10:50:00,51.88,51.88,51.83,51.85,20187.0,43.1396,43.1396,43.098,43.1147,20187.0
2020-01-21 10:55:00,51.86,51.86,51.78,51.79,22056.0,43.123,43.123,43.0565,43.0648,22056.0
2020-01-21 11:00:00,51.78,51.8,51.75,51.76,27186.0,43.0565,43.0731,43.0315,43.0398,27186.0
2020-01-21 11:05:00,51.77,51.78,51.72,51.73,26377.0,43.0482,43.0565,43.0066,43.0149,26377.0
2020-01-21 11:10:00,51.73,51.76,51.72,51.74,21644.0,43.0149,43.0398,43.0066,43.0232,21644.0
2020-01-21 11:15:00,51.73,51.85,51.72,51.84,37010.0,43.0149,43.1147,43.0066,43.1064,37010.0
2020-01-21 11:20:00,51.85,51.86,51.81,51.81,11337.0,43.1147,43.123,43.0814,43.0814,11337.0
2020-01-21 11:25:00,51.81,51.88,51.8,51.87,24760.0,43.0814,43.1396,43.0731,43.1313,24760.0
2020-01-21 11:30:00,51.87,51.95,51.86,51.95,17958.0,43.1313,43.1978,43.123,43.1978,17958.0
2020-01-21 11:35:00,51.94,52.03,51.94,52.01,13217.0,43.1895,43.2644,43.1895,43.2477,13217.0
2020-01-21 11:40:00,52.0,52.08,51.99,52.04,30937.0,43.2394,43.3059,43.2311,43.2727,30937.0
2020-01-21 11:45:00,52.03,52.12,52.03,52.11,14991.0,43.2644,43.3392,43.2644,43.3309,14991.0
2020-01-21 11:50:00,52.11,52.18,52.1,52.17,16267.0,43.3309,43.3891,43.3226,43.3808,16267.0
2020-01-21 11:55:00,52.18,52.2,52.16,52.16,20001.0,43.3891,43.4057,43.3725,43.3725,20001.0
2020-01-21 12:00:00,52.16,52.18,52.15,52.17,10592.0,43.3725,43.3891,43.3641,43.3808,10592.0
2020-01-21 12:05:00,52.17,52.2,52.16,52.2,18874.0,43.3808,43.4057,43.3725,43.4057,18874.0
2020-01-21 12:10:00,52.2,52.2,52.16,52.18,12111.0,43.4057,43.4057,43.3725,43.3891,12111.0
2020-01-21 12:15:00,52.19,52.2,52.17,52.19,15352.0,43.3974,43.4057,43.3808,43.3974,15352.0
2020-01-21 12:20:00,52.19,52.23,52.18,52.22,11447.0,43.3974,43.4307,43.3891,43.4223,11447.0
2020-01-21 12:25:00,52.21,52.27,52.21,52.27,16831.0,43.414,43.4639,43.414,43.4639,16831.0
2020-01-21 12:30:00,52.26,52.32,52.26,52.3,19451.0,43.4556,43.5055,43.4556,43.4889,19451.0
2020-01-21 12:35:00,52.31,52.31,52.25,52.27,17280.0,43.4972,43.4972,43.4473,43.4639,17280.0
2020-01-21 12:40:00,52.26,52.27,52.24,52.27,13553.0,43.4556,43.4639,43.439,43.4639,13553.0
2020-01-21 12:45:00,52.27,52.28,52.25,52.27,9844.0,43.4639,43.4722,43.4473,43.4639,9844.0
2020-01-21 12:50:00,52.27,52.29,52.25,52.26,13566.0,43.4639,43.4806,43.4473,43.4556,13566.0
2020-01-21 12:55:00,52.27,52.29,52.26,52.28,17407.0,43.4639,43.4806,43.4556,43.4722,17407.0
2020-01-21 13:00:00,52.28,52.29,52.26,52.26,20369.0,43.4722,43.4806,43.4556,43.4556,20369.0
2020-01-21 13:05:00,52.26,52.27,52.24,52.25,9435.0,43.4556,43.4639,43.439,43.4473,9435.0
2020-01-21 13:10:00,52.25,52.27,52.23,52.27,12471.0,43.4473,43.4639,43.4307,43.4639,12471.0
2020-01-21 13:15:00,52.27,52.28,52.17,52.18,35098.0,43.4639,43.4722,43.3808,43.3891,35098.0
2020-01-21 13:20:00,52.17,52.2,52.14,52.19,21921.0,43.3808,43.4057,43.3558,43.3974,21921.0
2020-01-21 13:25:00,52.19,52.19,52.13,52.14,15987.0,43.3974,43.3974,43.3475,43.3558,15987.0
2020-01-21 13:30:00,52.14,52.15,52.1,52.11,18447.0,43.3558,43.3641,43.3226,43.3309,18447.0
2020-01-21 13:35:00,52.11,52.11,52.06,52.08,23191.0,43.3309,43.3309,43.2893,43.3059,23191.0
2020-01-21 13:40:00,52.08,52.12,52.06,52.12,14413.0,43.3059,43.3392,43.2893,43.3392,14413.0
2020-01-21 13:45:00,52.12,52.12,52.08,52.09,15678.0,43.3392,43.3392,43.3059,43.3142,15678.0
2020-01-21 13:50:00,52.09,52.11,52.04,52.08,18820.0,43.3142,43.3309,43.2727,43.3059,18820.0
2020-01-21 13:55:00,52.08,52.09,52.01,52.03,19148.0,43.3059,43.3142,43.2477,43.2644,19148.0
2020-01-21 14:00:00,52.02,52.02,52.0,52.01,18547.0,43.256,43.256,43.2394,43.2477,18547.0
2020-01-21 14:05:00,52.01,52.03,51.99,52.03,16847.0,43.2477,43.2644,43.2311,43.2644,16847.0
2020-01-21 14:10:00,52.03,52.05,52.01,52.04,16895.0,43.2644,43.281,43.2477,43.2727,16895.0
2020-01-21 14:15:00,52.04,52.12,52.04,52.09,12400.0,43.2727,43.3392,43.2727,43.3142,12400.0
2020-01-21 14:20:00,52.09,52.09,52.02,52.03,18824.0,43.3142,43.3142,43.256,43.2644,18824.0
2020-01-21 14:25:00,52.02,52.04,52.0,52.0,15898.0,43.256,43.2727,43.2394,43.2394,15898.0
2020-01-21 14:30:00,52.01,52.02,51.96,51.97,23995.0,43.2477,43.256,43.2061,43.2145,23995.0
2020-01-21 14:35:00,51.97,52.0,51.94,51.98,45038.0,43.2145,43.2394,43.1895,43.2228,45038.0
2020-01-21 14:40:00,51.98,52.01,51.95,51.99,25300.0,43.2228,43.2477,43.1978,43.2311,25300.0
2020-01-21 14:45:00,51.99,51.99,51.96,51.98,23855.0,43.2311,43.2311,43.2061,43.2228,23855.0
2020-01-21 14:50:00,51.98,52.02,51.97,52.02,18764.0,43.2228,43.256,43.2145,43.256,18764.0
2020-01-21 14:55:00,52.02,52.04,52.0,52.03,34227.0,43.256,43.2727,43.2394,43.2644,34227.0
2020-01-21 15:00:00,52.03,52.08,52.01,52.07,44165.0,43.2644,43.3059,43.2477,43.2976,44165.0
2020-01-21 15:05:00,52.07,52.11,52.05,52.1,38092.0,43.2976,43.3309,43.281,43.3226,38092.0
2020-01-21 15:10:00,52.1,52.15,52.09,52.14,35918.0,43.3226,43.3641,43.3142,43.3558,35918.0
2020-01-21 15:15:00,52.14,52.14,52.07,52.08,17062.0,43.3558,43.3558,43.2976,43.3059,17062.0
2020-01-21 15:20:00,52.08,52.08,52.04,52.04,20960.0,43.3059,43.3059,43.2727,43.2727,20960.0
2020-01-21 15:25:00,52.04,52.04,51.97,51.98,36947.0,43.2727,43.2727,43.2145,43.2228,36947.0
2020-01-21 15:30:00,51.98,52.04,51.95,51.95,38734.0,43.2228,43.2727,43.1978,43.1978,38734.0
2020-01-21 15:35:00,51.96,51.97,51.89,51.91,57956.0,43.2061,43.2145,43.1479,43.1646,57956.0
2020-01-21 15:40:00,51.91,51.92,51.87,51.9,28018.0,43.1646,43.1729,43.1313,43.1563,28018.0
2020-01-21 15:45:00,51.9,51.91,51.83,51.83,78861.0,43.1563,43.1646,43.098,43.098,78861.0
2020-01-21 15:50:00,51.83,51.84,51.69,51.72,147537.0,43.098,43.1064,42.9816,43.0066,147537.0
2020-01-21 15:55:00,51.73,51.82,51.73,51.76,371140.0,43.0149,43.0897,43.0149,43.0398,371140.0
2020-01-22 09:30:00,52.0,52.04,51.8,52.0,70519.0,43.2394,43.2727,43.0731,43.2394,70519.0
2020-01-22 09:35:00,51.99,52.01,51.89,51.94,25664.0,43.2311,43.2477,43.1479,43.1895,25664.0
2020-01-22 09:40:00,51.94,52.07,51.92,52.07,44759.0,43.1895,43.2976,43.1729,43.2976,44759.0
2020-01-22 09:45:00,52.06,52.13,52.06,52.13,35084.0,43.2893,43.3475,43.2893,43.3475,35084.0
2020-01-22 09:50:00,52.13,52.13,51.91,51.92,34539.0,43.3475,43.3475,43.1646,43.1729,34539.0
2020-01-22 09:55:00,51.91,51.91,51.79,51.81,40359.0,43.1646,43.1646,43.0648,43.0814,40359.0
2020-01-22 10:00:00,51.82,51.83,51.74,51.76,42722.0,43.0897,43.098,43.0232,43.0398,42722.0
2020-01-22 10:05:00,51.75,51.84,51.7,51.82,38344.0,43.0315,43.1064,42.99,43.0897,38344.0
2020-01-22 10:10:00,51.82,51.88,51.76,51.77,37167.0,43.0897,43.1396,43.0398,43.0482,37167.0
2020-01-22 10:15:00,51.76,51.87,51.76,51.87,20782.0,43.0398,43.1313,43.0398,43.1313,20782.0
2020-01-22 10:20:00,51.87,51.9,51.83,51.89,16903.0,43.1313,43.1563,43.098,43.1479,16903.0
2020-01-22 10:25:00,51.89,51.92,51.88,51.91,22798.0,43.1479,43.1729,43.1396,43.1646,22798.0
2020-01-22 10:30:00,51.91,51.99,51.89,51.95,33935.0,43.1646,43.2311,43.1479,43.1978,33935.0
2020-01-22 10:35:00,51.94,51.99,51.9,51.99,29588.0,43.1895,43.2311,43.1563,43.2311,29588.0
2020-01-22 10:40:00,51.99,52.0,51.93,52.0,46100.0,43.2311,43.2394,43.1812,43.2394,46100.0
2020-01-22 10:45:00,52.0,52.01,51.92,51.94,63536.0,43.2394,43.2477,43.1729,43.1895,63536.0
2020-01-22 10:50:00,51.93,51.93,51.89,51.9,25688.0,43.1812,43.1812,43.1479,43.1563,25688.0
2020-01-22 10:55:00,51.9,51.9,51.8,51.8,30607.0,43.1563,43.1563,43.0731,43.0731,30607.0
2020-01-22 11:00:00,51.8,51.81,51.75,51.77,21129.0,43.0731,43.0814,43.0315,43.0482,21129.0
2020-01-22 11:05:00,51.76,51.76,51.7,51.74,24265.0,43.0398,43.0398,42.99,43.0232,24265.0
2020-01-22 11:10:00,51.73,51.74,51.67,51.7,47006.0,43.0149,43.0232,42.965,42.99,47006.0
2020-01-22 11:15:00,51.69,51.76,51.69,51.75,15583.0,42.9816,43.0398,42.9816,43.0315,15583.0
2020-01-22 11:20:00,51.76,51.84,51.75,51.82,21125.0,43.0398,43.1064,43.0315,43.0897,21125.0
2020-01-22 11:25:00,51.83,51.85,51.81,51.82,12120.0,43.098,43.1147,43.0814,43.0897,12120.0
2020-01-22 11:30:00,51.82,51.84,51.82,51.84,11940.0,43.0897,43.1064,43.0897,43.1064,11940.0
2020-01-22 11:35:00,51.84,51.87,51.81,51.81,14964.0,43.1064,43.1313,43.0814,43.0814,14964.0
2020-01-22 11:40:00,51.82,51.88,51.82,51.88,26522.0,43.0897,43.1396,43.0897,43.1396,26522.0
2020-01-22 11:45:00,51.89,51.91,51.86,51.88,8870.0,43.1479,43.1646,43.123,43.1396,8870.0
2020-01-22 11:50:00,51.89,51.93,51.86,51.88,16071.0,43.1479,43.1812,43.123,43.1396,16071.0
2020-01-22 11:55:00,51.88,51.88,51.83,51.85,16011.0,43.1396,43.1396,43.098,43.1147,16011.0
2020-01-22 12:00:00,51.85,51.85,51.8,51.8,19559.0,43.1147,43.1147,43.0731,43.0731,19559.0
2020-01-22 12:05:00,51.8,51.85,51.79,51.84,15142.0,43.0731,43.1147,43.0648,43.1064,15142.0
2020-01-22 12:10:00,51.84,51.85,51.8,51.8,12288.0,43.1064,43.1147,43.0731,43.0731,12288.0
2020-01-22 12:15:00,51.8,51.85,51.8,51.81,16133.0,43.0731,43.1147,43.0731,43.0814,16133.0
2020-01-22 12:20:00,51.8,51.81,51.75,51.75,17583.0,43.0731,43.0814,43.0315,43.0315,17583.0
2020-01-22 12:25:00,51.76,51.8,51.73,51.78,16626.0,43.0398,43.0731,43.0149,43.0565,16626.0
2020-01-22 12:30:00,51.78,51.81,51.78,51.81,14992.0,43.0565,43.0814,43.0565,43.0814,14992.0
2020-01-22 12:35:00,51.8,51.82,51.78,51.79,29519.0,43.0731,43.0897,43.0565,43.0648,29519.0
2020-01-22 12:40:00,51.8,51.82,51.79,51.82,13170.0,43.0731,43.0897,43.0648,43.0897,13170.0
2020-01-22 12:45:00,51.82,51.84,51.81,51.83,5809.0,43.0897,43.1064,43.0814,43.098,5809.0
2020-01-22 12:50:00,51.83,51.86,51.83,51.85,18687.0,43.098,43.123,43.098,43.1147,18687.0
2020-01-22 12:55:00,51.84,51.85,51.83,51.83,20013.0,43.1064,43.1147,43.098,43.098,20013.0
2020-01-22 13:00:00,51.83,51.84,51.8,51.8,14121.0,43.098,43.1064,43.0731,43.0731,14121.0
2020-01-22 13:05:00,51.81,51.81,51.75,51.76,20043.0,43.0814,43.0814,43.0315,43.0398,20043.0
2020-01-22 13:10:00,51.76,51.76,51.71,51.72,32049.0,43.0398,43.0398,42.9983,43.0066,32049.0
2020-01-22 13:15:00,51.72,51.81,51.71,51.8,27547.0,43.0066,43.0814,42.9983,43.0731,27547.0
2020-01-22 13:20:00,51.81,51.86,51.8,51.84,15530.0,43.0814,43.123,43.0731,43.1064,15530.0
2020-01-22 13:25:00,51.84,51.85,51.8,51.81,12874.0,43.1064,43.1147,43.0731,43.0814,12874.0
2020-01-22 13:30:00,51.8,51.8,51.77,51.79,10520.0,43.0731,43.0731,43.0482,43.0648,10520.0
2020-01-22 13:35:00,51.78,51.8,51.77,51.8,11117.0,43.0565,43.0731,43.0482,43.0731,11117.0
2020-01-22 13:40:00,51.8,51.85,51.78,51.8,22152.0,43.0731,43.1147,43.0565,43.0731,22152.0
2020-01-22 13:45:00,51.81,51.83,51.8,51.81,11819.0,43.0814,43.098,43.0731,43.0814,11819.0
2020-01-22 13:50:00,51.8,51.8,51.78,51.79,22214.0,43.0731,43.0731,43.0565,43.0648,22214.0
2020-01-22 13:55:00,51.79,51.81,51.78,51.79,17225.0,43.0648,43.0814,43.0565,43.0648,17225.0
2020-01-22 14:00:00,51.79,51.81,51.79,51.8,9846.0,43.0648,43.0814,43.0648,43.0731,9846.0
2020-01-22 14:05:00,51.8,51.8,51.79,51.79,12157.0,43.0731,43.0731,43.0648,43.0648,12157.0
2020-01-22 14:10:00,51.79,51.83,51.79,51.83,11995.0,43.0648,43.098,43.0648,43.098,11995.0
2020-01-22 14:15:00,51.82,51.83,51.8,51.8,13562.0,43.0897,43.098,43.0731,43.0731,13562.0
2020-01-22 14:20:00,51.8,51.81,51.78,51.8,13516.0,43.0731,43.0814,43.0565,43.0731,13516.0
2020-01-22 14:25:00,51.79,51.82,51.76,51.81,21634.0,43.0648,43.0897,43.0398,43.0814,21634.0
2020-01-22 14:30:00,51.81,51.82,51.79,51.8,40262.0,43.0814,43.0897,43.0648,43.0731,40262.0
2020-01-22 14:35:00,51.79,51.8,51.78,51.79,10714.0,43.0648,43.0731,43.0565,43.0648,10714.0
2020-01-22 14:40:00,51.79,51.79,51.75,51.75,18238.0,43.0648,43.0648,43.0315,43.0315,18238.0
2020-01-22 14:45:00,51.75,51.76,51.73,51.73,10954.0,43.0315,43.0398,43.0149,43.0149,10954.0
2020-01-22 14:50:00,51.73,51.74,51.71,51.72,29920.0,43.0149,43.0232,42.9983,43.0066,29920.0
2020-01-22 14:55:00,51.72,51.73,51.7,51.72,22833.0,43.0066,43.0149,42.99,43.0066,22833.0
2020-01-22 15:00:00,51.71,51.74,51.69,51.73,27289.0,42.9983,43.0232,42.9816,43.0149,27289.0
2020-01-22 15:05:00,51.73,51.77,51.7,51.76,26120.0,43.0149,43.0482,42.99,43.0398,26120.0
2020-01-22 15:10:00,51.76,51.77,51.74,51.75,21156.0,43.0398,43.0482,43.0232,43.0315,21156.0
2020-01-22 15:15:00,51.75,51.79,51.71,51.78,30101.0,43.0315,43.0648,42.9983,43.0565,30101.0
2020-01-22 15:20:00,51.78,51.8,51.75,51.76,35966.0,43.0565,43.0731,43.0315,43.0398,35966.0
2020-01-22 15:25:00,51.76,51.8,51.75,51.8,24534.0,43.0398,43.0731,43.0315,43.0731,24534.0
2020-01-22 15:30:00,51.8,51.85,51.79,51.83,49912.0,43.0731,43.1147,43.0648,43.098,49912.0
2020-01-22 15:35:00,51.82,51.9,51.82,51.87,60726.0,43.0897,43.1563,43.0897,43.1313,60726.0
2020-01-22 15:40:00,51.87,51.89,51.84,51.85,36832.0,43.1313,43.1479,43.1064,43.1147,36832.0
2020-01-22 15:45:00,51.85,51.92,51.83,51.9,41368.0,43.1147,43.1729,43.098,43.1563,41368.0
2020-01-22 15:50:00,51.91,51.93,51.87,51.89,69446.0,43.1646,43.1812,43.1313,43.1479,69446.0
2020-01-22 15:55:00,51.89,51.94,51.87,51.91,197877.0,43.1479,43.1895,43.1313,43.1646,197877.0
2020-01-23 09:30:00,51.67,51.78,51.44,51.44,119337.0,42.965,43.0565,42.7738,42.7738,119337.0
2020-01-23 09:35:00,51.43,51.43,51.15,51.23,48769.0,42.7654,42.7654,42.5326,42.5991,48769.0
2020-01-23 09:40:00,51.24,51.34,51.15,51.15,26253.0,42.6074,42.6906,42.5326,42.5326,26253.0
2020-01-23 09:45:00,51.17,51.24,51.16,51.2,18892.0,42.5492,42.6074,42.5409,42.5742,18892.0
2020-01-23 09:50:00,51.19,51.2,51.01,51.09,29507.0,42.5659,42.5742,42.4162,42.4827,29507.0
2020-01-23 09:55:00,51.11,51.18,51.07,51.18,24409.0,42.4993,42.5576,42.4661,42.5576,24409.0
2020-01-23 10:00:00,51.19,51.24,51.13,51.16,21600.0,42.5659,42.6074,42.516,42.5409,21600.0
2020-01-23 10:05:00,51.16,51.25,51.16,51.21,55473.0,42.5409,42.6158,42.5409,42.5825,55473.0
2020-01-23 10:10:00,51.21,51.26,51.2,51.26,19768.0,42.5825,42.6241,42.5742,42.6241,19768.0
2020-01-23 10:15:00,51.27,51.28,51.16,51.22,18366.0,42.6324,42.6407,42.5409,42.5908,18366.0
2020-01-23 10:20:00,51.22,51.23,51.14,51.16,18518.0,42.5908,42.5991,42.5243,42.5409,18518.0
2020-01-23 10:25:00,51.17,51.2,51.14,51.17,22517.0,42.5492,42.5742,42.5243,42.5492,22517.0
2020-01-23 10:30:00,51.18,51.31,51.16,51.28,34817.0,42.5576,42.6657,42.5409,42.6407,34817.0
2020-01-23 10:35:00,51.28,51.34,51.26,51.33,17852.0,42.6407,42.6906,42.6241,42.6823,17852.0
2020-01-23 10:40:00,51.33,51.38,51.32,51.35,18853.0,42.6823,42.7239,42.674,42.6989,18853.0
2020-01-23 10:45:00,51.35,51.41,51.35,51.39,17779.0,42.6989,42.7488,42.6989,42.7322,17779.0
2020-01-23 10:50:00,51.4,51.43,51.37,51.39,11193.0,42.7405,42.7654,42.7155,42.7322,11193.0
2020-01-23 10:55:00,51.39,51.42,51.34,51.35,15794.0,42.7322,42.7571,42.6906,42.6989,15794.0
2020-01-23 11:00:00,51.35,51.38,51.32,51.35,18079.0,42.6989,42.7239,42.674,42.6989,18079.0
2020-01-23 11:05:00,51.36,51.37,51.27,51.27,20129.0,42.7072,42.7155,42.6324,42.6324,20129.0
2020-01-23 11:10:00,51.27,51.3,51.21,51.22,28487.0,42.6324,42.6573,42.5825,42.5908,28487.0
2020-01-23 11:15:00,51.22,51.27,51.2,51.21,16951.0,42.5908,42.6324,42.5742,42.5825,16951.0
2020-01-23 11:20:00,51.2,51.26,51.2,51.22,22425.0,42.5742,42.6241,42.5742,42.5908,22425.0
2020-01-23 11:25:00,51.21,51.21,51.19,51.2,17398.0,42.5825,42.5825,42.5659,42.5742,17398.0
2020-01-23 11:30:00,51.19,51.24,51.19,51.23,20713.0,42.5659,42.6074,42.5659,42.5991,20713.0
2020-01-23 11:35:00,51.24,51.29,51.24,51.27,22699.0,42.6074,42.649,42.6074,42.6324,22699.0
2020-01-23 11:40:00,51.27,51.28,51.24,51.24,25965.0,42.6324,42.6407,42.6074,42.6074,25965.0
2020-01-23 11:45:00,51.25,51.25,51.16,51.17,30207.0,42.6158,42.6158,42.5409,42.5492,30207.0
2020-01-23 11:50:00,51.16,51.28,51.16,51.28,26966.0,42.5409,42.6407,42.5409,42.6407,26966.0
2020-01-23 11:55:00,51.28,51.31,51.26,51.31,15955.0,42.6407,42.6657,42.6241,42.6657,15955.0
2020-01-23 12:00:00,51.3,51.33,51.29,51.3,22807.0,42.6573,42.6823,42.649,42.6573,22807.0
2020-01-23 12:05:00,51.31,51.37,51.3,51.37,13795.0,42.6657,42.7155,42.6573,42.7155,13795.0
2020-01-23 12:10:00,51.37,51.39,51.34,51.39,12783.0,42.7155,42.7322,42.6906,42.7322,12783.0
2020-01-23 12:15:00,51.39,51.41,51.37,51.38,13458.0,42.7322,42.7488,42.7155,42.7239,13458.0
2020-01-23 12:20:00,51.39,51.41,51.38,51.4,5850.0,42.7322,42.7488,42.7239,42.7405,5850.0
2020-01-23 12:25:00,51.41,51.42,51.4,51.4,4814.0,42.7488,42.7571,42.7405,42.7405,4814.0
2020-01-23 12:30:00,51.41,51.42,51.39,51.41,13020.0,42.7488,42.7571,42.7322,42.7488,13020.0
2020-01-23 12:35:00,51.4,51.45,51.39,51.44,13329.0,42.7405,42.7821,42.7322,42.7738,13329.0
2020-01-23 12:40:00,51.44,51.47,51.43,51.46,9416.0,42.7738,42.7987,42.7654,42.7904,9416.0
2020-01-23 12:45:00,51.47,51.5,51.46,51.48,23759.0,42.7987,42.8236,42.7904,42.807,23759.0
2020-01-23 12:50:00,51.48,51.5,51.47,51.48,14668.0,42.807,42.8236,42.7987,42.807,14668.0
2020-01-23 12:55:00,51.48,51.49,51.45,51.47,12803.0,42.807,42.8153,42.7821,42.7987,12803.0
2020-01-23 13:00:00,51.47,51.51,51.46,51.51,8773.0,42.7987,42.832,42.7904,42.832,8773.0
2020-01-23 13:05:00,51.51,51.56,51.51,51.52,42683.0,42.832,42.8735,42.832,42.8403,42683.0
2020-01-23 13:10:00,51.51,51.53,51.49,51.51,13226.0,42.832,42.8486,42.8153,42.832,13226.0
2020-01-23 13:15:00,51.51,51.56,51.49,51.55,10794.0,42.832,42.8735,42.8153,42.8652,10794.0
2020-01-23 13:20:00,51.56,51.66,51.54,51.66,19527.0,42.8735,42.9567,42.8569,42.9567,19527.0
2020-01-23 13:25:00,51.68,51.68,51.57,51.58,14539.0,42.9733,42.9733,42.8819,42.8902,14539.0
2020-01-23 13:30:00,51.58,51.62,51.57,51.62,9200.0,42.8902,42.9234,42.8819,42.9234,9200.0
2020-01-23 13:35:00,51.61,51.64,51.59,51.63,10097.0,42.9151,42.9401,42.8985,42.9317,10097.0
2020-01-23 13:40:00,51.63,51.7,51.63,51.7,12128.0,42.9317,42.99,42.9317,42.99,12128.0
2020-01-23 13:45:00,51.69,51.72,51.66,51.66,17178.0,42.9816,43.0066,42.9567,42.9567,17178.0
2020-01-23 13:50:00,51.67,51.7,51.66,51.67,21132.0,42.965,42.99,42.9567,42.965,21132.0
2020-01-23 13:55:00,51.68,51.71,51.67,51.69,16712.0,42.9733,42.9983,42.965,42.9816,16712.0
2020-01-23 14:00:00,51.7,51.76,51.7,51.74,19251.0,42.99,43.0398,42.99,43.0232,19251.0
2020-01-23 14:05:00,51.74,51.78,51.72,51.78,14726.0,43.0232,43.0565,43.0066,43.0565,14726.0
2020-01-23 14:10:00,51.78,51.79,51.74,51.79,12930.0,43.0565,43.0648,43.0232,43.0648,12930.0
2020-01-23 14:15:00,51.79,51.79,51.76,51.78,21482.0,43.0648,43.0648,43.0398,43.0565,21482.0
2020-01-23 14:20:00,51.79,51.79,51.75,51.77,10851.0,43.0648,43.0648,43.0315,43.0482,10851.0
2020-01-23 14:25:00,51.77,51.78,51.74,51.77,7681.0,43.0482,43.0565,43.0232,43.0482,7681.0
2020-01-23 14:30:00,51.77,51.81,51.76,51.8,11787.0,43.0482,43.0814,43.0398,43.0731,11787.0
2020-01-23 14:35:00,51.8,51.83,51.8,51.83,10648.0,43.0731,43.098,43.0731,43.098,10648.0
2020-01-23 14:40:00,51.83,51.87,51.82,51.86,10779.0,43.098,43.1313,43.0897,43.123,10779.0
2020-01-23 14:45:00,51.86,51.87,51.84,51.86,15812.0,43.123,43.1313,43.1064,43.123,15812.0
2020-01-23 14:50:00,51.86,51.89,51.86,51.87,14260.0,43.123,43.1479,43.123,43.1313,14260.0
2020-01-23 14:55:00,51.86,51.86,51.83,51.85,19022.0,43.123,43.123,43.098,43.1147,19022.0
2020-01-23 15:00:00,51.86,51.89,51.85,51.88,31303.0,43.123,43.1479,43.1147,43.1396,31303.0
2020-01-23 15:05:00,51.87,51.92,51.86,51.92,33971.0,43.1313,43.1729,43.123,43.1729,33971.0
2020-01-23 15:10:00,51.91,51.92,51.87,51.88,23429.0,43.1646,43.1729,43.1313,43.1396,23429.0
2020-01-23 15:15:00,51.88,51.9,51.87,51.88,24856.0,43.1396,43.1563,43.1313,43.1396,24856.0
2020-01-23 15:20:00,51.88,51.91,51.86,51.89,32341.0,43.1396,43.1646,43.123,43.1479,32341.0
2020-01-23 15:25:00,51.88,51.95,51.86,51.91,28645.0,43.1396,43.1978,43.123,43.1646,28645.0
2020-01-23 15:30:00,51.91,51.96,51.89,51.89,33099.0,43.1646,43.2061,43.1479,43.1479,33099.0
2020-01-23 15:35:00,51.9,51.91,51.84,51.85,33305.0,43.1563,43.1646,43.1064,43.1147,33305.0
2020-01-23 15:40:00,51.85,51.87,51.8,51.83,25800.0,43.1147,43.1313,43.0731,43.098,25800.0
2020-01-23 15:45:00,51.83,51.89,51.81,51.81,43830.0,43.098,43.1479,43.0814,43.0814,43830.0
2020-01-23 15:50:00,51.8,51.86,51.78,51.84,63914.0,43.0731,43.123,43.0565,43.1064,63914.0
2020-01-23 15:55:00,51.84,51.9,51.81,51.81,325443.0,43.1064,43.1563,43.0814,43.0814,325443.0
2020-01-24 09:30:00,51.9,51.9,51.59,51.62,36970.0,43.1563,43.1563,42.8985,42.9234,36970.0
2020-01-24 09:35:00,51.62,51.74,51.59,51.67,15194.0,42.9234,43.0232,42.8985,42.965,15194.0
2020-01-24 09:40:00,51.67,51.76,51.67,51.67,10306.0,42.965,43.0398,42.965,42.965,10306.0
2020-01-24 09:45:00,51.67,51.67,51.53,51.59,18393.0,42.965,42.965,42.8486,42.8985,18393.0
2020-01-24 09:50:00,51.59,51.6,51.5,51.55,26193.0,42.8985,42.9068,42.8236,42.8652,26193.0
2020-01-24 09:55:00,51.52,51.66,51.52,51.65,15765.0,42.8403,42.9567,42.8403,42.9484,15765.0
2020-01-24 10:00:00,51.64,51.64,51.52,51.54,25730.0,42.9401,42.9401,42.8403,42.8569,25730.0
2020-01-24 10:05:00,51.54,51.57,51.52,51.55,13718.0,42.8569,42.8819,42.8403,42.8652,13718.0
2020-01-24 10:10:00,51.56,51.59,51.52,51.58,11822.0,42.8735,42.8985,42.8403,42.8902,11822.0
2020-01-24 10:15:00,51.59,51.61,51.52,51.54,28646.0,42.8985,42.9151,42.8403,42.8569,28646.0
2020-01-24 10:20:00,51.54,51.55,51.49,51.51,23462.0,42.8569,42.8652,42.8153,42.832,23462.0
2020-01-24 10:25:00,51.5,51.52,51.39,51.39,18378.0,42.8236,42.8403,42.7322,42.7322,18378.0
2020-01-24 10:30:00,51.37,51.42,51.37,51.41,49082.0,42.7155,42.7571,42.7155,42.7488,49082.0
2020-01-24 10:35:00,51.41,51.5,51.39,51.49,51828.0,42.7488,42.8236,42.7322,42.8153,51828.0
2020-01-24 10:40:00,51.49,51.51,51.4,51.42,35676.0,42.8153,42.832,42.7405,42.7571,35676.0
2020-01-24 10:45:00,51.42,51.46,51.4,51.41,15475.0,42.7571,42.7904,42.7405,42.7488,15475.0
2020-01-24 10:50:00,51.41,51.47,51.41,51.47,11303.0,42.7488,42.7987,42.7488,42.7987,11303.0
2020-01-24 10:55:00,51.47,51.5,51.45,51.45,17735.0,42.7987,42.8236,42.7821,42.7821,17735.0
2020-01-24 11:00:00,51.46,51.51,51.42,51.51,21944.0,42.7904,42.832,42.7571,42.832,21944.0
2020-01-24 11:05:00,51.5,51.53,51.49,51.53,23975.0,42.8236,42.8486,42.8153,42.8486,23975.0
2020-01-24 11:10:00,51.53,51.53,51.48,51.49,14924.0,42.8486,42.8486,42.807,42.8153,14924.0
2020-01-24 11:15:00,51.5,51.51,51.36,51.39,28247.0,42.8236,42.832,42.7072,42.7322,28247.0
2020-01-24 11:20:00,51.38,51.43,51.36,51.36,18186.0,42.7239,42.7654,42.7072,42.7072,18186.0
2020-01-24 11:25:00,51.36,51.38,51.34,51.37,20674.0,42.7072,42.7239,42.6906,42.7155,20674.0
2020-01-24 11:30:00,51.35,51.37,51.29,51.33,14224.0,42.6989,42.7155,42.649,42.6823,14224.0
2020-01-24 11:35:00,51.34,51.39,51.3,51.39,18083.0,42.6906,42.7322,42.6573,42.7322,18083.0
2020-01-24 11:40:00,51.38,51.39,51.26,51.28,27262.0,42.7239,42.7322,42.6241,42.6407,27262.0
2020-01-24 11:45:00,51.29,51.35,51.28,51.32,10260.0,42.649,42.6989,42.6407,42.674,10260.0
2020-01-24 11:50:00,51.3,51.33,51.27,51.27,21392.0,42.6573,42.6823,42.6324,42.6324,21392.0
2020-01-24 11:55:00,51.27,51.29,51.24,51.25,21983.0,42.6324,42.649,42.6074,42.6158,21983.0
2020-01-24 12:00:00,51.25,51.26,51.23,51.25,12722.0,42.6158,42.6241,42.5991,42.6158,12722.0
2020-01-24 12:05:00,51.26,51.26,51.16,51.17,16490.0,42.6241,42.6241,42.5409,42.5492,16490.0
2020-01-24 12:10:00,51.17,51.17,51.11,51.16,20386.0,42.5492,42.5492,42.4993,42.5409,20386.0
2020-01-24 12:15:00,51.16,51.19,51.08,51.11,46127.0,42.5409,42.5659,42.4744,42.4993,46127.0
2020-01-24 12:20:00,51.11,51.2,51.1,51.2,26191.0,42.4993,42.5742,42.491,42.5742,26191.0
2020-01-24 12:25:00,51.2,51.22,51.14,51.21,20917.0,42.5742,42.5908,42.5243,42.5825,20917.0
2020-01-24 12:30:00,51.22,51.31,51.21,51.29,17408.0,42.5908,42.6657,42.5825,42.649,17408.0
2020-01-24 12:35:00,51.29,51.31,51.28,51.29,10581.0,42.649,42.6657,42.6407,42.649,10581.0
2020-01-24 12:40:00,51.29,51.39,51.29,51.34,28043.0,42.649,42.7322,42.649,42.6906,28043.0
2020-01-24 12:45:00,51.33,51.36,51.3,51.35,12743.0,42.6823,42.7072,42.6573,42.6989,12743.0
2020-01-24 12:50:00,51.33,51.34,51.29,51.31,6059.0,42.6823,42.6906,42.649,42.6657,6059.0
2020-01-24 12:55:00,51.32,51.35,51.27,51.35,12164.0,42.674,42.6989,42.6324,42.6989,12164.0
2020-01-24 13:00:00,51.35,51.35,51.24,51.24,14029.0,42.6989,42.6989,42.6074,42.6074,14029.0
2020-01-24 13:05:00,51.24,51.3,51.22,51.29,11562.0,42.6074,42.6573,42.5908,42.649,11562.0
2020-01-24 13:10:00,51.28,51.29,51.2,51.21,12599.0,42.6407,42.649,42.5742,42.5825,12599.0
2020-01-24 13:15:00,51.21,51.27,51.21,51.21,18482.0,42.5825,42.6324,42.5825,42.5825,18482.0
2020-01-24 13:20:00,51.21,51.21,51.13,51.16,136562.0,42.5825,42.5825,42.516,42.5409,136562.0
2020-01-24 13:25:00,51.16,51.16,51.11,51.12,18719.0,42.5409,42.5409,42.4993,42.5077,18719.0
2020-01-24 13:30:00,51.11,51.12,51.03,51.03,54556.0,42.4993,42.5077,42.4328,42.4328,54556.0
2020-01-24 13:35:00,51.03,51.06,51.0,51.05,103773.0,42.4328,42.4578,42.4079,42.4495,103773.0
2020-01-24 13:40:00,51.05,51.05,50.92,50.97,38264.0,42.4495,42.4495,42.3414,42.3829,38264.0
2020-01-24 13:45:00,50.97,51.03,50.91,50.91,23148.0,42.3829,42.4328,42.333,42.333,23148.0
2020-01-24 13:50:00,50.92,50.98,50.9,50.96,25918.0,42.3414,42.3913,42.3247,42.3746,25918.0
2020-01-24 13:55:00,50.95,50.97,50.92,50.96,19914.0,42.3663,42.3829,42.3414,42.3746,19914.0
2020-01-24 14:00:00,50.95,50.97,50.87,50.89,25282.0,42.3663,42.3829,42.2998,42.3164,25282.0
2020-01-24 14:05:00,50.89,50.94,50.87,50.92,20214.0,42.3164,42.358,42.2998,42.3414,20214.0
2020-01-24 14:10:00,50.92,50.94,50.86,50.89,18338.0,42.3414,42.358,42.2915,42.3164,18338.0
2020-01-24 14:15:00,50.9,50.9,50.81,50.81,31700.0,42.3247,42.3247,42.2499,42.2499,31700.0
2020-01-24 14:20:00,50.81,50.82,50.75,50.79,42524.0,42.2499,42.2582,42.2,42.2333,42524.0
2020-01-24 14:25:00,50.79,50.85,50.78,50.8,32591.0,42.2333,42.2832,42.2249,42.2416,32591.0
2020-01-24 14:30:00,50.8,50.87,50.79,50.82,31038.0,42.2416,42.2998,42.2333,42.2582,31038.0
2020-01-24 14:35:00,50.82,50.83,50.74,50.79,29725.0,42.2582,42.2665,42.1917,42.2333,29725.0
2020-01-24 14:40:00,50.8,50.81,50.72,50.72,31255.0,42.2416,42.2499,42.1751,42.1751,31255.0
2020-01-24 14:45:00,50.72,50.77,50.69,50.77,35273.0,42.1751,42.2166,42.1501,42.2166,35273.0
2020-01-24 14:50:00,50.77,50.81,50.76,50.8,26030.0,42.2166,42.2499,42.2083,42.2416,26030.0
2020-01-24 14:55:00,50.81,50.94,50.81,50.94,19673.0,42.2499,42.358,42.2499,42.358,19673.0
2020-01-24 15:00:00,50.94,51.06,50.91,51.05,47131.0,42.358,42.4578,42.333,42.4495,47131.0
2020-01-24 15:05:00,51.05,51.07,50.98,51.01,22329.0,42.4495,42.4661,42.3913,42.4162,22329.0
2020-01-24 15:10:00,51.01,51.06,51.0,51.03,27099.0,42.4162,42.4578,42.4079,42.4328,27099.0
2020-01-24 15:15:00,51.03,51.1,51.01,51.09,18577.0,42.4328,42.491,42.4162,42.4827,18577.0
2020-01-24 15:20:00,51.08,51.16,51.07,51.15,29285.0,42.4744,42.5409,42.4661,42.5326,29285.0
2020-01-24 15:25:00,51.15,51.22,51.13,51.17,49677.0,42.5326,42.5908,42.516,42.5492,49677.0
2020-01-24 15:30:00,51.17,51.17,51.01,51.04,35843.0,42.5492,42.5492,42.4162,42.4411,35843.0
2020-01-24 15:35:00,51.04,51.13,51.03,51.04,94309.0,42.4411,42.516,42.4328,42.4411,94309.0
2020-01-24 15:40:00,51.04,51.04,50.92,51.01,39044.0,42.4411,42.4411,42.3414,42.4162,39044.0
2020-01-24 15:45:00,51.01,51.11,51.0,51.11,56919.0,42.4162,42.4993,42.4079,42.4993,56919.0
2020-01-24 15:50:00,51.1,51.24,51.06,51.23,162644.0,42.491,42.6074,42.4578,42.5991,162644.0
2020-01-24 15:55:00,51.23,51.29,51.19,51.27,293965.0,42.5991,42.649,42.5659,42.6324,293965.0
2020-01-27 09:30:00,50.09,50.24,50.01,50.16,248465.0,41.6512,41.7759,41.5847,41.7094,248465.0
2020-01-27 09:35:00,50.16,50.24,50.03,50.03,61887.0,41.7094,41.7759,41.6013,41.6013,61887.0
2020-01-27 09:40:00,50.03,50.1,49.92,50.08,89307.0,41.6013,41.6595,41.5098,41.6429,89307.0
2020-01-27 09:45:00,50.08,50.23,50.07,50.19,94265.0,41.6429,41.7676,41.6346,41.7343,94265.0
2020-01-27 09:50:00,50.2,50.28,50.17,50.22,127673.0,41.7427,41.8092,41.7177,41.7593,127673.0
2020-01-27 09:55:00,50.22,50.24,50.14,50.23,39345.0,41.7593,41.7759,41.6928,41.7676,39345.0
2020-01-27 10:00:00,50.23,50.25,50.14,50.14,61531.0,41.7676,41.7842,41.6928,41.6928,61531.0
2020-01-27 10:05:00,50.14,50.18,50.07,50.16,65946.0,41.6928,41.726,41.6346,41.7094,65946.0
2020-01-27 10:10:00,50.18,50.31,50.13,50.31,71552.0,41.726,41.8341,41.6845,41.8341,71552.0
2020-01-27 10:15:00,50.3,50.34,50.19,50.22,61747.0,41.8258,41.8591,41.7343,41.7593,61747.0
2020-01-27 10:20:00,50.22,50.26,50.17,50.21,64577.0,41.7593,41.7926,41.7177,41.751,64577.0
2020-01-27 10:25:00,50.22,50.39,50.21,50.37,59248.0,41.7593,41.9007,41.751,41.884,59248.0
2020-01-27 10:30:00,50.37,50.38,50.2,50.23,36183.0,41.884,41.8923,41.7427,41.7676,36183.0
2020-01-27 10:35:00,50.23,50.25,50.18,50.23,36948.0,41.7676,41.7842,41.726,41.7676,36948.0
2020-01-27 10:40:00,50.22,50.22,50.04,50.05,45697.0,41.7593,41.7593,41.6096,41.6179,45697.0
2020-01-27 10:45:00,50.06,50.12,50.05,50.07,64432.0,41.6262,41.6761,41.6179,41.6346,64432.0
2020-01-27 10:50:00,50.07,50.1,50.0,50.01,62274.0,41.6346,41.6595,41.5764,41.5847,62274.0
2020-01-27 10:55:00,50.0,50.15,49.99,50.14,97563.0,41.5764,41.7011,41.568,41.6928,97563.0
2020-01-27 11:00:00,50.14,50.19,50.13,50.19,41193.0,41.6928,41.7343,41.6845,41.7343,41193.0
2020-01-27 11:05:00,50.19,50.2,50.1,50.12,33228.0,41.7343,41.7427,41.6595,41.6761,33228.0
2020-01-27 11:10:00,50.12,50.14,50.09,50.09,50424.0,41.6761,41.6928,41.6512,41.6512,50424.0
2020-01-27 11:15:00,50.1,50.14,50.08,50.09,38887.0,41.6595,41.6928,41.6429,41.6512,38887.0
2020-01-27 11:20:00,50.1,50.21,50.08,50.16,47266.0,41.6595,41.751,41.6429,41.7094,47266.0
2020-01-27 11:25:00,50.17,50.26,50.15,50.23,46209.0,41.7177,41.7926,41.7011,41.7676,46209.0
2020-01-27 11:30:00,50.23,50.25,50.05,50.08,41661.0,41.7676,41.7842,41.6179,41.6429,41661.0
2020-01-27 11:35:00,50.08,50.19,50.04,50.17,44583.0,41.6429,41.7343,41.6096,41.7177,44583.0
2020-01-27 11:40:00,50.17,50.17,50.12,50.17,32180.0,41.7177,41.7177,41.6761,41.7177,32180.0
2020-01-27 11:45:00,50.17,50.17,50.1,50.11,24099.0,41.7177,41.7177,41.6595,41.6678,24099.0
2020-01-27 11:50:00,50.11,50.16,50.09,50.14,44806.0,41.6678,41.7094,41.6512,41.6928,44806.0
2020-01-27 11:55:00,50.14,50.17,50.1,50.12,26730.0,41.6928,41.7177,41.6595,41.6761,26730.0
2020-01-27 12:00:00,50.12,50.14,50.09,50.13,30186.0,41.6761,41.6928,41.6512,41.6845,30186.0
2020-01-27 12:05:00,50.13,50.27,50.13,50.27,37667.0,41.6845,41.8009,41.6845,41.8009,37667.0
2020-01-27 12:10:00,50.27,50.31,50.21,50.25,118768.0,41.8009,41.8341,41.751,41.7842,118768.0
2020-01-27 12:15:00,50.26,50.32,50.26,50.3,28059.0,41.7926,41.8424,41.7926,41.8258,28059.0
2020-01-27 12:20:00,50.31,50.36,50.29,50.3,21896.0,41.8341,41.8757,41.8175,41.8258,21896.0
2020-01-27 12:25:00,50.29,50.32,50.28,50.31,23137.0,41.8175,41.8424,41.8092,41.8341,23137.0
2020-01-27 12:30:00,50.31,50.33,50.3,50.31,19364.0,41.8341,41.8508,41.8258,41.8341,19364.0
2020-01-27 12:35:00,50.31,50.35,50.28,50.34,30910.0,41.8341,41.8674,41.8092,41.8591,30910.0
2020-01-27 12:40:00,50.33,50.38,50.31,50.37,20686.0,41.8508,41.8923,41.8341,41.884,20686.0
2020-01-27 12:45:00,50.36,50.37,50.3,50.3,23166.0,41.8757,41.884,41.8258,41.8258,23166.0
2020-01-27 12:50:00,50.3,50.32,50.27,50.27,35072.0,41.8258,41.8424,41.8009,41.8009,35072.0
2020-01-27 12:55:00,50.27,50.32,50.26,50.31,34837.0,41.8009,41.8424,41.7926,41.8341,34837.0
2020-01-27 13:00:00,50.31,50.41,50.3,50.4,25469.0,41.8341,41.9173,41.8258,41.909,25469.0
2020-01-27 13:05:00,50.39,50.39,50.31,50.33,17918.0,41.9007,41.9007,41.8341,41.8508,17918.0
2020-01-27 13:10:00,50.33,50.33,50.28,50.3,40349.0,41.8508,41.8508,41.8092,41.8258,40349.0
2020-01-27 13:15:00,50.3,50.35,50.29,50.31,42454.0,41.8258,41.8674,41.8175,41.8341,42454.0
2020-01-27 13:20:00,50.3,50.36,50.28,50.3,21429.0,41.8258,41.8757,41.8092,41.8258,21429.0
2020-01-27 13:25:00,50.3,50.36,50.28,50.34,20319.0,41.8258,41.8757,41.8092,41.8591,20319.0
2020-01-27 13:30:00,50.34,50.37,50.32,50.36,23299.0,41.8591,41.884,41.8424,41.8757,23299.0
2020-01-27 13:35:00,50.37,50.39,50.32,50.33,22906.0,41.884,41.9007,41.8424,41.8508,22906.0
2020-01-27 13:40:00,50.32,50.34,50.29,50.3,32159.0,41.8424,41.8591,41.8175,41.8258,32159.0
2020-01-27 13:45:00,50.29,50.32,50.27,50.28,24034.0,41.8175,41.8424,41.8009,41.8092,24034.0
2020-01-27 13:50:00,50.28,50.28,50.19,50.22,49658.0,41.8092,41.8092,41.7343,41.7593,49658.0
2020-01-27 13:55:00,50.22,50.25,50.18,50.21,21243.0,41.7593,41.7842,41.726,41.751,21243.0
2020-01-27 14:00:00,50.21,50.22,50.16,50.2,39816.0,41.751,41.7593,41.7094,41.7427,39816.0
2020-01-27 14:05:00,50.2,50.25,50.19,50.21,19631.0,41.7427,41.7842,41.7343,41.751,19631.0
2020-01-27 14:10:00,50.21,50.27,50.2,50.27,19081.0,41.751,41.8009,41.7427,41.8009,19081.0
2020-01-27 14:15:00,50.26,50.3,50.25,50.28,21706.0,41.7926,41.8258,41.7842,41.8092,21706.0
2020-01-27 14:20:00,50.28,50.28,50.2,50.23,19679.0,41.8092,41.8092,41.7427,41.7676,19679.0
2020-01-27 14:25:00,50.23,50.27,50.23,50.26,15169.0,41.7676,41.8009,41.7676,41.7926,15169.0
2020-01-27 14:30:00,50.26,50.29,50.23,50.26,25602.0,41.7926,41.8175,41.7676,41.7926,25602.0
2020-01-27 14:35:00,50.26,50.29,50.23,50.28,27379.0,41.7926,41.8175,41.7676,41.8092,27379.0
2020-01-27 14:40:00,50.28,50.3,50.24,50.28,24544.0,41.8092,41.8258,41.7759,41.8092,24544.0
2020-01-27 14:45:00,50.27,50.27,50.19,50.2,33054.0,41.8009,41.8009,41.7343,41.7427,33054.0
2020-01-27 14:50:00,50.2,50.23,50.18,50.21,47488.0,41.7427,41.7676,41.726,41.751,47488.0
2020-01-27 14:55:00,50.2,50.24,50.19,50.23,36574.0,41.7427,41.7759,41.7343,41.7676,36574.0
2020-01-27 15:00:00,50.23,50.24,50.2,50.21,39611.0,41.7676,41.7759,41.7427,41.751,39611.0
2020-01-27 15:05:00,50.21,50.27,50.19,50.24,42549.0,41.751,41.8009,41.7343,41.7759,42549.0
2020-01-27 15:10:00,50.24,50.24,50.15,50.19,46285.0,41.7759,41.7759,41.7011,41.7343,46285.0
2020-01-27 15:15:00,50.19,50.27,50.18,50.25,40905.0,41.7343,41.8009,41.726,41.7842,40905.0
2020-01-27 15:20:00,50.25,50.29,50.24,50.25,39570.0,41.7842,41.8175,41.7759,41.7842,39570.0
2020-01-27 15:25:00,50.26,50.28,50.22,50.26,38113.0,41.7926,41.8092,41.7593,41.7926,38113.0
2020-01-27 15:30:00,50.25,50.26,50.16,50.16,44361.0,41.7842,41.7926,41.7094,41.7094,44361.0
2020-01-27 15:35:00,50.16,50.26,50.14,50.25,111026.0,41.7094,41.7926,41.6928,41.7842,111026.0
2020-01-27 15:40:00,50.25,50.26,50.2,50.21,48595.0,41.7842,41.7926,41.7427,41.751,48595.0
2020-01-27 15:45:00,50.21,50.24,50.14,50.16,104721.0,41.751,41.7759,41.6928,41.7094,104721.0
2020-01-27 15:50:00,50.16,50.19,50.13,50.14,191684.0,41.7094,41.7343,41.6845,41.6928,191684.0
2020-01-27 15:55:00,50.14,50.18,50.09,50.09,455741.0,41.6928,41.726,41.6512,41.6512,455741.0
2020-01-28 09:30:00,50.35,50.52,50.34,50.41,90047.0,41.8674,42.0087,41.8591,41.9173,90047.0
2020-01-28 09:35:00,50.4,50.42,50.28,50.39,17008.0,41.909,41.9256,41.8092,41.9007,17008.0
2020-01-28 09:40:00,50.37,50.38,50.2,50.32,17048.0,41.884,41.8923,41.7427,41.8424,17048.0
2020-01-28 09:45:00,50.32,50.32,50.23,50.27,15753.0,41.8424,41.8424,41.7676,41.8009,15753.0
2020-01-28 09:50:00,50.27,50.36,50.26,50.35,29656.0,41.8009,41.8757,41.7926,41.8674,29656.0
2020-01-28 09:55:00,50.34,50.4,50.33,50.39,20421.0,41.8591,41.909,41.8508,41.9007,20421.0
2020-01-28 10:00:00,50.39,50.53,50.39,50.45,37838.0,41.9007,42.0171,41.9007,41.9505,37838.0
2020-01-28 10:05:00,50.45,50.6,50.41,50.56,67575.0,41.9505,42.0753,41.9173,42.042,67575.0
2020-01-28 10:10:00,50.58,50.65,50.57,50.63,21313.0,42.0586,42.1168,42.0503,42.1002,21313.0
2020-01-28 10:15:00,50.65,50.69,50.64,50.66,18493.0,42.1168,42.1501,42.1085,42.1252,18493.0
2020-01-28 10:20:00,50.67,50.77,50.67,50.77,69452.0,42.1335,42.2166,42.1335,42.2166,69452.0
2020-01-28 10:25:00,50.78,50.87,50.77,50.82,15769.0,42.2249,42.2998,42.2166,42.2582,15769.0
2020-01-28 10:30:00,50.83,50.87,50.78,50.85,18177.0,42.2665,42.2998,42.2249,42.2832,18177.0
2020-01-28 10:35:00,50.85,50.9,50.81,50.85,14639.0,42.2832,42.3247,42.2499,42.2832,14639.0
2020-01-28 10:40:00,50.86,50.9,50.86,50.9,12973.0,42.2915,42.3247,42.2915,42.3247,12973.0
2020-01-28 10:45:00,50.9,50.93,50.79,50.8,25392.0,42.3247,42.3497,42.2333,42.2416,25392.0
2020-01-28 10:50:00,50.8,50.87,50.8,50.84,20640.0,42.2416,42.2998,42.2416,42.2748,20640.0
2020-01-28 10:55:00,50.84,50.85,50.8,50.85,15271.0,42.2748,42.2832,42.2416,42.2832,15271.0
2020-01-28 11:00:00,50.85,50.89,50.72,50.73,24498.0,42.2832,42.3164,42.1751,42.1834,24498.0
2020-01-28 11:05:00,50.73,50.76,50.7,50.7,15662.0,42.1834,42.2083,42.1584,42.1584,15662.0
2020-01-28 11:10:00,50.71,50.75,50.69,50.72,20083.0,42.1667,42.2,42.1501,42.1751,20083.0
2020-01-28 11:15:00,50.7,50.78,50.67,50.73,21239.0,42.1584,42.2249,42.1335,42.1834,21239.0
2020-01-28 11:20:00,50.72,50.75,50.69,50.75,29758.0,42.1751,42.2,42.1501,42.2,29758.0
2020-01-28 11:25:00,50.74,50.77,50.72,50.73,22527.0,42.1917,42.2166,42.1751,42.1834,22527.0
2020-01-28 11:30:00,50.72,50.75,50.71,50.72,20530.0,42.1751,42.2,42.1667,42.1751,20530.0
2020-01-28 11:35:00,50.71,50.75,50.69,50.75,10887.0,42.1667,42.2,42.1501,42.2,10887.0
2020-01-28 11:40:00,50.74,50.76,50.72,50.73,14083.0,42.1917,42.2083,42.1751,42.1834,14083.0
2020-01-28 11:45:00,50.73,50.73,50.65,50.7,17550.0,42.1834,42.1834,42.1168,42.1584,17550.0
2020-01-28 11:50:00,50.69,50.77,50.69,50.77,18527.0,42.1501,42.2166,42.1501,42.2166,18527.0
2020-01-28 11:55:00,50.77,50.83,50.76,50.83,11934.0,42.2166,42.2665,42.2083,42.2665,11934.0
2020-01-28 12:00:00,50.82,50.84,50.79,50.79,7481.0,42.2582,42.2748,42.2333,42.2333,7481.0
2020-01-28 12:05:00,50.8,50.82,50.77,50.79,19458.0,42.2416,42.2582,42.2166,42.2333,19458.0
2020-01-28 12:10:00,50.79,50.82,50.78,50.8,7766.0,42.2333,42.2582,42.2249,42.2416,7766.0
2020-01-28 12:15:00,50.8,50.82,50.77,50.8,17014.0,42.2416,42.2582,42.2166,42.2416,17014.0
2020-01-28 12:20:00,50.81,50.84,50.8,50.84,16631.0,42.2499,42.2748,42.2416,42.2748,16631.0
2020-01-28 12:25:00,50.84,50.85,50.8,50.83,25606.0,42.2748,42.2832,42.2416,42.2665,25606.0
2020-01-28 12:30:00,50.83,50.83,50.77,50.78,12354.0,42.2665,42.2665,42.2166,42.2249,12354.0
2020-01-28 12:35:00,50.78,50.78,50.75,50.76,7502.0,42.2249,42.2249,42.2,42.2083,7502.0
2020-01-28 12:40:00,50.77,50.79,50.74,50.78,11860.0,42.2166,42.2333,42.1917,42.2249,11860.0
2020-01-28 12:45:00,50.79,50.85,50.79,50.84,10440.0,42.2333,42.2832,42.2333,42.2748,10440.0
2020-01-28 12:50:00,50.84,50.87,50.83,50.86,17156.0,42.2748,42.2998,42.2665,42.2915,17156.0
2020-01-28 12:55:00,50.86,50.87,50.83,50.85,11002.0,42.2915,42.2998,42.2665,42.2832,11002.0
2020-01-28 13:00:00,50.84,50.84,50.77,50.77,13802.0,42.2748,42.2748,42.2166,42.2166,13802.0
2020-01-28 13:05:00,50.78,50.79,50.75,50.77,11711.0,42.2249,42.2333,42.2,42.2166,11711.0
2020-01-28 13:10:00,50.76,50.79,50.76,50.78,5470.0,42.2083,42.2333,42.2083,42.2249,5470.0
2020-01-28 13:15:00,50.77,50.82,50.77,50.8,19207.0,42.2166,42.2582,42.2166,42.2416,19207.0
2020-01-28 13:20:00,50.8,50.82,50.77,50.82,12097.0,42.2416,42.2582,42.2166,42.2582,12097.0
2020-01-28 13:25:00,50.81,50.82,50.8,50.82,16586.0,42.2499,42.2582,42.2416,42.2582,16586.0
2020-01-28 13:30:00,50.82,50.82,50.75,50.76,14501.0,42.2582,42.2582,42.2,42.2083,14501.0
2020-01-28 13:35:00,50.75,50.76,50.72,50.75,14204.0,42.2,42.2083,42.1751,42.2,14204.0
2020-01-28 13:40:00,50.75,50.77,50.73,50.73,11310.0,42.2,42.2166,42.1834,42.1834,11310.0
2020-01-28 13:45:00,50.74,50.77,50.72,50.77,12554.0,42.1917,42.2166,42.1751,42.2166,12554.0
2020-01-28 13:50:00,50.77,50.79,50.75,50.79,10235.0,42.2166,42.2333,42.2,42.2333,10235.0
2020-01-28 13:55:00,50.78,50.82,50.77,50.81,12861.0,42.2249,42.2582,42.2166,42.2499,12861.0
2020-01-28 14:00:00,50.82,50.85,50.81,50.84,19580.0,42.2582,42.2832,42.2499,42.2748,19580.0
2020-01-28 14:05:00,50.84,50.85,50.83,50.84,11352.0,42.2748,42.2832,42.2665,42.2748,11352.0
2020-01-28 14:10:00,50.85,50.91,50.85,50.91,16619.0,42.2832,42.333,42.2832,42.333,16619.0
2020-01-28 14:15:00,50.91,50.94,50.88,50.91,25025.0,42.333,42.358,42.3081,42.333,25025.0
2020-01-28 14:20:00,50.9,50.91,50.87,50.89,15662.0,42.3247,42.333,42.2998,42.3164,15662.0
2020-01-28 14:25:00,50.89,50.91,50.87,50.88,15578.0,42.3164,42.333,42.2998,42.3081,15578.0
2020-01-28 14:30:00,50.87,50.89,50.86,50.88,26648.0,42.2998,42.3164,42.2915,42.3081,26648.0
2020-01-28 14:35:00,50.89,50.94,50.88,50.89,26063.0,42.3164,42.358,42.3081,42.3164,26063.0
2020-01-28 14:40:00,50.89,50.96,50.89,50.95,22215.0,42.3164,42.3746,42.3164,42.3663,22215.0
2020-01-28 14:45:00,50.95,50.95,50.89,50.9,25932.0,42.3663,42.3663,42.3164,42.3247,25932.0
2020-01-28 14:50:00,50.89,50.92,50.84,50.85,22327.0,42.3164,42.3414,42.2748,42.2832,22327.0
2020-01-28 14:55:00,50.85,50.86,50.8,50.8,37234.0,42.2832,42.2915,42.2416,42.2416,37234.0
2020-01-28 15:00:00,50.8,50.82,50.76,50.77,49110.0,42.2416,42.2582,42.2083,42.2166,49110.0
2020-01-28 15:05:00,50.77,50.78,50.72,50.72,28151.0,42.2166,42.2249,42.1751,42.1751,28151.0
2020-01-28 15:10:00,50.73,50.75,50.66,50.67,23621.0,42.1834,42.2,42.1252,42.1335,23621.0
2020-01-28 15:15:00,50.68,50.71,50.67,50.71,25243.0,42.1418,42.1667,42.1335,42.1667,25243.0
2020-01-28 15:20:00,50.71,50.78,50.71,50.78,28317.0,42.1667,42.2249,42.1667,42.2249,28317.0
2020-01-28 15:25:00,50.78,50.79,50.75,50.78,23480.0,42.2249,42.2333,42.2,42.2249,23480.0
2020-01-28 15:30:00,50.78,50.79,50.74,50.77,32053.0,42.2249,42.2333,42.1917,42.2166,32053.0
2020-01-28 15:35:00,50.77,50.78,50.67,50.68,36321.0,42.2166,42.2249,42.1335,42.1418,36321.0
2020-01-28 15:40:00,50.68,50.69,50.66,50.69,38742.0,42.1418,42.1501,42.1252,42.1501,38742.0
2020-01-28 15:45:00,50.69,50.72,50.67,50.7,60709.0,42.1501,42.1751,42.1335,42.1584,60709.0
2020-01-28 15:50:00,50.71,50.71,50.59,50.61,89065.0,42.1667,42.1667,42.067,42.0836,89065.0
2020-01-28 15:55:00,50.6,50.66,50.54,50.55,305881.0,42.0753,42.1252,42.0254,42.0337,305881.0
2020-01-29 09:30:00,50.78,50.88,50.7,50.74,70602.0,42.2249,42.3081,42.1584,42.1917,70602.0
2020-01-29 09:35:00,50.73,50.88,50.73,50.88,36920.0,42.1834,42.3081,42.1834,42.3081,36920.0
2020-01-29 09:40:00,50.9,51.0,50.85,50.99,18265.0,42.3247,42.4079,42.2832,42.3996,18265.0
2020-01-29 09:45:00,50.99,50.99,50.86,50.92,24078.0,42.3996,42.3996,42.2915,42.3414,24078.0
2020-01-29 09:50:00,50.92,51.0,50.88,50.94,31802.0,42.3414,42.4079,42.3081,42.358,31802.0
2020-01-29 09:55:00,50.94,50.94,50.82,50.83,49225.0,42.358,42.358,42.2582,42.2665,49225.0
2020-01-29 10:00:00,50.84,50.84,50.72,50.79,108088.0,42.2748,42.2748,42.1751,42.2333,108088.0
2020-01-29 10:05:00,50.77,50.77,50.7,50.74,29688.0,42.2166,42.2166,42.1584,42.1917,29688.0
2020-01-29 10:10:00,50.75,50.77,50.71,50.72,23111.0,42.2,42.2166,42.1667,42.1751,23111.0
2020-01-29 10:15:00,50.71,50.84,50.71,50.82,26403.0,42.1667,42.2748,42.1667,42.2582,26403.0
2020-01-29 10:20:00,50.83,50.92,50.82,50.84,37656.0,42.2665,42.3414,42.2582,42.2748,37656.0
2020-01-29 10:25:00,50.83,50.94,50.83,50.9,22160.0,42.2665,42.358,42.2665,42.3247,22160.0
2020-01-29 10:30:00,50.9,50.95,50.85,50.87,31497.0,42.3247,42.3663,42.2832,42.2998,31497.0
2020-01-29 10:35:00,50.88,50.98,50.87,50.94,27842.0,42.3081,42.3913,42.2998,42.358,27842.0
2020-01-29 10:40:00,50.94,50.95,50.87,50.88,29064.0,42.358,42.3663,42.2998,42.3081,29064.0
2020-01-29 10:45:00,50.87,50.95,50.87,50.92,20304.0,42.2998,42.3663,42.2998,42.3414,20304.0
2020-01-29 10:50:00,50.92,50.96,50.92,50.95,12641.0,42.3414,42.3746,42.3414,42.3663,12641.0
2020-01-29 10:55:00,50.94,50.99,50.93,50.99,21467.0,42.358,42.3996,42.3497,42.3996,21467.0
2020-01-29 11:00:00,51.0,51.02,50.96,51.0,21109.0,42.4079,42.4245,42.3746,42.4079,21109.0
2020-01-29 11:05:00,51.0,51.01,50.94,50.97,17174.0,42.4079,42.4162,42.358,42.3829,17174.0
2020-01-29 11:10:00,50.97,50.97,50.89,50.94,15244.0,42.3829,42.3829,42.3164,42.358,15244.0
2020-01-29 11:15:00,50.93,50.98,50.88,50.88,17251.0,42.3497,42.3913,42.3081,42.3081,17251.0
2020-01-29 11:20:00,50.88,50.96,50.84,50.95,29057.0,42.3081,42.3746,42.2748,42.3663,29057.0
2020-01-29 11:25:00,50.94,50.95,50.9,50.9,20139.0,42.358,42.3663,42.3247,42.3247,20139.0
2020-01-29 11:30:00,50.9,50.92,50.85,50.86,47719.0,42.3247,42.3414,42.2832,42.2915,47719.0
2020-01-29 11:35:00,50.86,50.91,50.85,50.9,18023.0,42.2915,42.333,42.2832,42.3247,18023.0
2020-01-29 11:40:00,50.91,50.93,50.89,50.93,21983.0,42.333,42.3497,42.3164,42.3497,21983.0
2020-01-29 11:45:00,50.93,50.99,50.93,50.93,21375.0,42.3497,42.3996,42.3497,42.3497,21375.0
2020-01-29 11:50:00,50.93,50.95,50.91,50.95,28311.0,42.3497,42.3663,42.333,42.3663,28311.0
2020-01-29 11:55:00,50.95,50.96,50.92,50.95,15900.0,42.3663,42.3746,42.3414,42.3663,15900.0
2020-01-29 12:00:00,50.94,50.95,50.88,50.91,14728.0,42.358,42.3663,42.3081,42.333,14728.0
2020-01-29 12:05:00,50.91,50.92,50.87,50.89,35117.0,42.333,42.3414,42.2998,42.3164,35117.0
2020-01-29 12:10:00,50.89,50.9,50.87,50.9,64153.0,42.3164,42.3247,42.2998,42.3247,64153.0
2020-01-29 12:15:00,50.9,50.9,50.82,50.85,33441.0,42.3247,42.3247,42.2582,42.2832,33441.0
2020-01-29 12:20:00,50.85,50.86,50.83,50.85,26400.0,42.2832,42.2915,42.2665,42.2832,26400.0
2020-01-29 12:25:00,50.85,50.86,50.83,50.85,21337.0,42.2832,42.2915,42.2665,42.2832,21337.0
2020-01-29 12:30:00,50.85,50.87,50.84,50.85,21268.0,42.2832,42.2998,42.2748,42.2832,21268.0
2020-01-29 12:35:00,50.85,50.87,50.84,50.85,24794.0,42.2832,42.2998,42.2748,42.2832,24794.0
2020-01-29 12:40:00,50.85,50.86,50.83,50.86,15211.0,42.2832,42.2915,42.2665,42.2915,15211.0
2020-01-29 12:45:00,50.85,50.86,50.83,50.84,12870.0,42.2832,42.2915,42.2665,42.2748,12870.0
2020-01-29 12:50:00,50.84,50.89,50.83,50.87,12594.0,42.2748,42.3164,42.2665,42.2998,12594.0
2020-01-29 12:55:00,50.87,50.87,50.83,50.85,14189.0,42.2998,42.2998,42.2665,42.2832,14189.0
2020-01-29 13:00:00,50.86,50.86,50.83,50.84,5770.0,42.2915,42.2915,42.2665,42.2748,5770.0
2020-01-29 13:05:00,50.85,50.86,50.83,50.85,41758.0,42.2832,42.2915,42.2665,42.2832,41758.0
2020-01-29 13:10:00,50.85,50.9,50.84,50.87,13412.0,42.2832,42.3247,42.2748,42.2998,13412.0
2020-01-29 13:15:00,50.87,50.87,50.85,50.87,9865.0,42.2998,42.2998,42.2832,42.2998,9865.0
2020-01-29 13:20:00,50.87,50.9,50.87,50.89,17445.0,42.2998,42.3247,42.2998,42.3164,17445.0
2020-01-29 13:25:00,50.89,50.9,50.87,50.9,12225.0,42.3164,42.3247,42.2998,42.3247,12225.0
2020-01-29 13:30:00,50.89,50.92,50.88,50.91,12085.0,42.3164,42.3414,42.3081,42.333,12085.0
2020-01-29 13:35:00,50.91,50.93,50.9,50.91,11871.0,42.333,42.3497,42.3247,42.333,11871.0
2020-01-29 13:40:00,50.91,50.91,50.86,50.87,10598.0,42.333,42.333,42.2915,42.2998,10598.0
2020-01-29 13:45:00,50.88,50.89,50.84,50.85,15278.0,42.3081,42.3164,42.2748,42.2832,15278.0
2020-01-29 13:50:00,50.84,50.87,50.84,50.85,19957.0,42.2748,42.2998,42.2748,42.2832,19957.0
2020-01-29 13:55:00,50.85,50.86,50.8,50.86,30238.0,42.2832,42.2915,42.2416,42.2915,30238.0
2020-01-29 14:00:00,50.91,50.91,50.82,50.89,20961.0,42.333,42.333,42.2582,42.3164,20961.0
2020-01-29 14:05:00,50.89,50.92,50.88,50.88,14563.0,42.3164,42.3414,42.3081,42.3081,14563.0
2020-01-29 14:10:00,50.88,50.9,50.87,50.89,27037.0,42.3081,42.3247,42.2998,42.3164,27037.0
2020-01-29 14:15:00,50.89,50.92,50.88,50.89,20992.0,42.3164,42.3414,42.3081,42.3164,20992.0
2020-01-29 14:20:00,50.9,50.92,50.85,50.87,22726.0,42.3247,42.3414,42.2832,42.2998,22726.0
2020-01-29 14:25:00,50.86,50.89,50.83,50.86,14915.0,42.2915,42.3164,42.2665,42.2915,14915.0
2020-01-29 14:30:00,50.86,50.86,50.82,50.83,18354.0,42.2915,42.2915,42.2582,42.2665,18354.0
2020-01-29 14:35:00,50.82,50.84,50.79,50.82,16964.0,42.2582,42.2748,42.2333,42.2582,16964.0
2020-01-29 14:40:00,50.82,50.83,50.74,50.77,23908.0,42.2582,42.2665,42.1917,42.2166,23908.0
2020-01-29 14:45:00,50.76,50.78,50.72,50.73,22572.0,42.2083,42.2249,42.1751,42.1834,22572.0
2020-01-29 14:50:00,50.72,50.73,50.68,50.69,20888.0,42.1751,42.1834,42.1418,42.1501,20888.0
2020-01-29 14:55:00,50.7,50.7,50.65,50.65,32622.0,42.1584,42.1584,42.1168,42.1168,32622.0
2020-01-29 15:00:00,50.66,50.68,50.57,50.59,34836.0,42.1252,42.1418,42.0503,42.067,34836.0
2020-01-29 15:05:00,50.59,50.65,50.59,50.63,23905.0,42.067,42.1168,42.067,42.1002,23905.0
2020-01-29 15:10:00,50.62,50.63,50.53,50.55,48305.0,42.0919,42.1002,42.0171,42.0337,48305.0
2020-01-29 15:15:00,50.54,50.57,50.52,50.55,45758.0,42.0254,42.0503,42.0087,42.0337,45758.0
2020-01-29 15:20:00,50.54,50.55,50.46,50.53,43701.0,42.0254,42.0337,41.9589,42.0171,43701.0
2020-01-29 15:25:00,50.52,50.59,50.52,50.56,43963.0,42.0087,42.067,42.0087,42.042,43963.0
2020-01-29 15:30:00,50.56,50.62,50.53,50.61,34280.0,42.042,42.0919,42.0171,42.0836,34280.0
2020-01-29 15:35:00,50.6,50.62,50.58,50.59,21681.0,42.0753,42.0919,42.0586,42.067,21681.0
2020-01-29 15:40:00,50.58,50.59,50.52,50.58,44206.0,42.0586,42.067,42.0087,42.0586,44206.0
2020-01-29 15:45:00,50.58,50.58,50.53,50.55,43563.0,42.0586,42.0586,42.0171,42.0337,43563.0
2020-01-29 15:50:00,50.55,50.56,50.5,50.52,44971.0,42.0337,42.042,41.9921,42.0087,44971.0
2020-01-29 15:55:00,50.52,50.54,50.47,50.49,137024.0,42.0087,42.0254,41.9672,41.9838,137024.0
2020-01-30 09:30:00,50.0,50.29,49.92,50.29,73355.0,41.5764,41.8175,41.5098,41.8175,73355.0
2020-01-30 09:35:00,50.28,50.43,50.22,50.4,21214.0,41.8092,41.9339,41.7593,41.909,21214.0
2020-01-30 09:40:00,50.41,50.43,50.32,50.42,14258.0,41.9173,41.9339,41.8424,41.9256,14258.0
2020-01-30 09:45:00,50.4,50.48,50.4,50.41,24906.0,41.909,41.9755,41.909,41.9173,24906.0
2020-01-30 09:50:00,50.4,50.43,50.29,50.34,16673.0,41.909,41.9339,41.8175,41.8591,16673.0
2020-01-30 09:55:00,50.33,50.41,50.33,50.38,23740.0,41.8508,41.9173,41.8508,41.8923,23740.0
2020-01-30 10:00:00,50.39,50.43,50.34,50.36,25954.0,41.9007,41.9339,41.8591,41.8757,25954.0
2020-01-30 10:05:00,50.35,50.42,50.33,50.41,20303.0,41.8674,41.9256,41.8508,41.9173,20303.0
2020-01-30 10:10:00,50.4,50.44,50.37,50.37,20184.0,41.909,41.9422,41.884,41.884,20184.0
2020-01-30 10:15:00,50.36,50.41,50.31,50.35,20318.0,41.8757,41.9173,41.8341,41.8674,20318.0
2020-01-30 10:20:00,50.33,50.37,50.29,50.34,16841.0,41.8508,41.884,41.8175,41.8591,16841.0
2020-01-30 10:25:00,50.34,50.39,50.34,50.37,14896.0,41.8591,41.9007,41.8591,41.884,14896.0
2020-01-30 10:30:00,50.36,50.38,50.29,50.31,23174.0,41.8757,41.8923,41.8175,41.8341,23174.0
2020-01-30 10:35:00,50.3,50.31,50.17,50.18,24609.0,41.8258,41.8341,41.7177,41.726,24609.0
2020-01-30 10:40:00,50.16,50.18,50.11,50.12,27210.0,41.7094,41.726,41.6678,41.6761,27210.0
2020-01-30 10:45:00,50.11,50.15,50.09,50.14,48769.0,41.6678,41.7011,41.6512,41.6928,48769.0
2020-01-30 10:50:00,50.14,50.15,50.0,50.01,32749.0,41.6928,41.7011,41.5764,41.5847,32749.0
2020-01-30 10:55:00,50.0,50.12,49.99,50.1,28796.0,41.5764,41.6761,41.568,41.6595,28796.0
2020-01-30 11:00:00,50.11,50.2,50.1,50.2,19470.0,41.6678,41.7427,41.6595,41.7427,19470.0
2020-01-30 11:05:00,50.19,50.26,50.19,50.2,40146.0,41.7343,41.7926,41.7343,41.7427,40146.0
2020-01-30 11:10:00,50.2,50.31,50.2,50.3,25967.0,41.7427,41.8341,41.7427,41.8258,25967.0
2020-01-30 11:15:00,50.3,50.32,50.27,50.31,17305.0,41.8258,41.8424,41.8009,41.8341,17305.0
2020-01-30 11:20:00,50.31,50.38,50.29,50.38,26467.0,41.8341,41.8923,41.8175,41.8923,26467.0
2020-01-30 11:25:00,50.38,50.42,50.36,50.4,17652.0,41.8923,41.9256,41.8757,41.909,17652.0
2020-01-30 11:30:00,50.41,50.42,50.33,50.33,14927.0,41.9173,41.9256,41.8508,41.8508,14927.0
2020-01-30 11:35:00,50.33,50.43,50.32,50.38,84063.0,41.8508,41.9339,41.8424,41.8923,84063.0
2020-01-30 11:40:00,50.37,50.49,50.37,50.43,33314.0,41.884,41.9838,41.884,41.9339,33314.0
2020-01-30 11:45:00,50.43,50.53,50.41,50.53,45550.0,41.9339,42.0171,41.9173,42.0171,45550.0
2020-01-30 11:50:00,50.53,50.63,50.53,50.62,32769.0,42.0171,42.1002,42.0171,42.0919,32769.0
2020-01-30 11:55:00,50.62,50.62,50.55,50.57,40593.0,42.0919,42.0919,42.0337,42.0503,40593.0
2020-01-30 12:00:00,50.57,50.61,50.54,50.59,20860.0,42.0503,42.0836,42.0254,42.067,20860.0
2020-01-30 12:05:00,50.6,50.61,50.52,50.53,15241.0,42.0753,42.0836,42.0087,42.0171,15241.0
2020-01-30 12:10:00,50.53,50.55,50.5,50.53,42824.0,42.0171,42.0337,41.9921,42.0171,42824.0
2020-01-30 12:15:00,50.54,50.55,50.5,50.53,40251.0,42.0254,42.0337,41.9921,42.0171,40251.0
2020-01-30 12:20:00,50.53,50.56,50.52,50.53,14695.0,42.0171,42.042,42.0087,42.0171,14695.0
2020-01-30 12:25:00,50.53,50.53,50.42,50.43,58934.0,42.0171,42.0171,41.9256,41.9339,58934.0
2020-01-30 12:30:00,50.43,50.49,50.43,50.48,19538.0,41.9339,41.9838,41.9339,41.9755,19538.0
2020-01-30 12:35:00,50.47,50.49,50.35,50.38,26780.0,41.9672,41.9838,41.8674,41.8923,26780.0
2020-01-30 12:40:00,50.37,50.41,50.35,50.39,27066.0,41.884,41.9173,41.8674,41.9007,27066.0
2020-01-30 12:45:00,50.38,50.4,50.35,50.38,12372.0,41.8923,41.909,41.8674,41.8923,12372.0
2020-01-30 12:50:00,50.39,50.48,50.37,50.4,13734.0,41.9007,41.9755,41.884,41.909,13734.0
2020-01-30 12:55:00,50.4,50.45,50.4,50.41,18479.0,41.909,41.9505,41.909,41.9173,18479.0
2020-01-30 13:00:00,50.42,50.5,50.42,50.46,49248.0,41.9256,41.9921,41.9256,41.9589,49248.0
2020-01-30 13:05:00,50.46,50.47,50.4,50.42,14152.0,41.9589,41.9672,41.909,41.9256,14152.0
2020-01-30 13:10:00,50.42,50.46,50.41,50.41,18508.0,41.9256,41.9589,41.9173,41.9173,18508.0
2020-01-30 13:15:00,50.41,50.46,50.38,50.38,15210.0,41.9173,41.9589,41.8923,41.8923,15210.0
2020-01-30 13:20:00,50.38,50.42,50.37,50.41,19236.0,41.8923,41.9256,41.884,41.9173,19236.0
2020-01-30 13:25:00,50.42,50.45,50.41,50.44,21617.0,41.9256,41.9505,41.9173,41.9422,21617.0
2020-01-30 13:30:00,50.43,50.5,50.4,50.47,47160.0,41.9339,41.9921,41.909,41.9672,47160.0
2020-01-30 13:35:00,50.47,50.54,50.47,50.54,36549.0,41.9672,42.0254,41.9672,42.0254,36549.0
2020-01-30 13:40:00,50.53,50.56,50.51,50.53,31854.0,42.0171,42.042,42.0004,42.0171,31854.0
2020-01-30 13:45:00,50.53,50.56,50.49,50.5,28433.0,42.0171,42.042,41.9838,41.9921,28433.0
2020-01-30 13:50:00,50.49,50.51,50.48,50.48,23051.0,41.9838,42.0004,41.9755,41.9755,23051.0
2020-01-30 13:55:00,50.48,50.49,50.45,50.49,40188.0,41.9755,41.9838,41.9505,41.9838,40188.0
2020-01-30 14:00:00,50.49,50.52,50.48,50.5,28655.0,41.9838,42.0087,41.9755,41.9921,28655.0
2020-01-30 14:05:00,50.49,50.55,50.48,50.55,23348.0,41.9838,42.0337,41.9755,42.0337,23348.0
2020-01-30 14:10:00,50.53,50.57,50.53,50.57,21532.0,42.0171,42.0503,42.0171,42.0503,21532.0
2020-01-30 14:15:00,50.56,50.6,50.55,50.6,30975.0,42.042,42.0753,42.0337,42.0753,30975.0
2020-01-30 14:20:00,50.59,50.61,50.56,50.57,19401.0,42.067,42.0836,42.042,42.0503,19401.0
2020-01-30 14:25:00,50.57,50.59,50.56,50.58,25054.0,42.0503,42.067,42.042,42.0586,25054.0
2020-01-30 14:30:00,50.58,50.59,50.52,50.52,22986.0,42.0586,42.067,42.0087,42.0087,22986.0
2020-01-30 14:35:00,50.52,50.54,50.47,50.53,31183.0,42.0087,42.0254,41.9672,42.0171,31183.0
2020-01-30 14:40:00,50.53,50.75,50.52,50.57,70545.0,42.0171,42.2,42.0087,42.0503,70545.0
2020-01-30 14:45:00,50.57,50.78,50.53,50.72,57065.0,42.0503,42.2249,42.0171,42.1751,57065.0
2020-01-30 14:50:00,50.72,50.75,50.63,50.69,47221.0,42.1751,42.2,42.1002,42.1501,47221.0
2020-01-30 14:55:00,50.68,50.87,50.67,50.81,89341.0,42.1418,42.2998,42.1335,42.2499,89341.0
2020-01-30 15:00:00,50.81,50.93,50.81,50.91,48701.0,42.2499,42.3497,42.2499,42.333,48701.0
2020-01-30 15:05:00,50.93,50.95,50.81,50.83,44720.0,42.3497,42.3663,42.2499,42.2665,44720.0
2020-01-30 15:10:00,50.83,50.84,50.77,50.81,30280.0,42.2665,42.2748,42.2166,42.2499,30280.0
2020-01-30 15:15:00,50.82,50.89,50.79,50.87,38143.0,42.2582,42.3164,42.2333,42.2998,38143.0
2020-01-30 15:20:00,50.86,50.95,50.86,50.92,38881.0,42.2915,42.3663,42.2915,42.3414,38881.0
2020-01-30 15:25:00,50.92,50.95,50.86,50.91,35404.0,42.3414,42.3663,42.2915,42.333,35404.0
2020-01-30 15:30:00,50.91,50.97,50.89,50.93,55877.0,42.333,42.3829,42.3164,42.3497,55877.0
2020-01-30 15:35:00,50.93,50.97,50.9,50.97,46484.0,42.3497,42.3829,42.3247,42.3829,46484.0
2020-01-30 15:40:00,50.96,51.05,50.94,51.01,85053.0,42.3746,42.4495,42.358,42.4162,85053.0
2020-01-30 15:45:00,51.01,51.16,51.01,51.13,84320.0,42.4162,42.5409,42.4162,42.516,84320.0
2020-01-30 15:50:00,51.14,51.2,51.11,51.13,152118.0,42.5243,42.5742,42.4993,42.516,152118.0
2020-01-30 15:55:00,51.14,51.29,51.12,51.28,393552.0,42.5243,42.649,42.5077,42.6407,393552.0
2020-01-31 09:30:00,50.63,50.66,50.26,50.36,188981.0,42.1002,42.1252,41.7926,41.8757,188981.0
2020-01-31 09:35:00,50.35,50.6,50.26,50.57,49006.0,41.8674,42.0753,41.7926,42.0503,49006.0
2020-01-31 09:40:00,50.57,50.62,50.49,50.53,107672.0,42.0503,42.0919,41.9838,42.0171,107672.0
2020-01-31 09:45:00,50.52,50.58,50.48,50.51,29283.0,42.0087,42.0586,41.9755,42.0004,29283.0
2020-01-31 09:50:00,50.53,50.55,50.45,50.5,43731.0,42.0171,42.0337,41.9505,41.9921,43731.0
2020-01-31 09:55:00,50.49,50.56,50.46,50.52,33568.0,41.9838,42.042,41.9589,42.0087,33568.0
2020-01-31 10:00:00,50.52,50.53,50.38,50.45,57460.0,42.0087,42.0171,41.8923,41.9505,57460.0
2020-01-31 10:05:00,50.46,50.5,50.43,50.44,32105.0,41.9589,41.9921,41.9339,41.9422,32105.0
2020-01-31 10:10:00,50.44,50.55,50.41,50.46,30102.0,41.9422,42.0337,41.9173,41.9589,30102.0
2020-01-31 10:15:00,50.45,50.45,50.35,50.44,46878.0,41.9505,41.9505,41.8674,41.9422,46878.0
2020-01-31 10:20:00,50.43,50.52,50.41,50.47,23226.0,41.9339,42.0087,41.9173,41.9672,23226.0
2020-01-31 10:25:00,50.46,50.5,50.36,50.36,23583.0,41.9589,41.9921,41.8757,41.8757,23583.0
2020-01-31 10:30:00,50.35,50.4,50.3,50.34,32169.0,41.8674,41.909,41.8258,41.8591,32169.0
2020-01-31 10:35:00,50.33,50.35,50.27,50.28,63579.0,41.8508,41.8674,41.8009,41.8092,63579.0
2020-01-31 10:40:00,50.28,50.32,50.19,50.19,50538.0,41.8092,41.8424,41.7343,41.7343,50538.0
2020-01-31 10:45:00,50.19,50.21,50.12,50.12,54702.0,41.7343,41.751,41.6761,41.6761,54702.0
2020-01-31 10:50:00,50.12,50.12,50.02,50.07,85875.0,41.6761,41.6761,41.593,41.6346,85875.0
2020-01-31 10:55:00,50.08,50.09,49.98,50.07,53140.0,41.6429,41.6512,41.5597,41.6346,53140.0
2020-01-31 11:00:00,50.07,50.11,50.02,50.09,31248.0,41.6346,41.6678,41.593,41.6512,31248.0
2020-01-31 11:05:00,50.08,50.08,50.01,50.02,40228.0,41.6429,41.6429,41.5847,41.593,40228.0
2020-01-31 11:10:00,50.02,50.11,50.01,50.03,54939.0,41.593,41.6678,41.5847,41.6013,54939.0
2020-01-31 11:15:00,50.04,50.07,49.89,50.06,83931.0,41.6096,41.6346,41.4849,41.6262,83931.0
2020-01-31 11:20:00,50.04,50.04,49.96,49.96,22471.0,41.6096,41.6096,41.5431,41.5431,22471.0
2020-01-31 11:25:00,49.96,49.98,49.86,49.87,63085.0,41.5431,41.5597,41.4599,41.4683,63085.0
2020-01-31 11:30:00,49.87,49.93,49.86,49.87,39363.0,41.4683,41.5181,41.4599,41.4683,39363.0
2020-01-31 11:35:00,49.88,49.96,49.79,49.85,41377.0,41.4766,41.5431,41.4017,41.4516,41377.0
2020-01-31 11:40:00,49.85,49.94,49.84,49.94,50935.0,41.4516,41.5265,41.4433,41.5265,50935.0
2020-01-31 11:45:00,49.94,50.05,49.93,50.02,26236.0,41.5265,41.6179,41.5181,41.593,26236.0
2020-01-31 11:50:00,50.01,50.05,49.96,50.05,26793.0,41.5847,41.6179,41.5431,41.6179,26793.0
2020-01-31 11:55:00,50.05,50.09,50.04,50.08,25409.0,41.6179,41.6512,41.6096,41.6429,25409.0
2020-01-31 12:00:00,50.09,50.14,50.06,50.11,46416.0,41.6512,41.6928,41.6262,41.6678,46416.0
2020-01-31 12:05:00,50.1,50.1,50.02,50.03,35606.0,41.6595,41.6595,41.593,41.6013,35606.0
2020-01-31 12:10:00,50.04,50.06,49.99,50.0,36231.0,41.6096,41.6262,41.568,41.5764,36231.0
2020-01-31 12:15:00,50.0,50.05,49.99,50.04,36251.0,41.5764,41.6179,41.568,41.6096,36251.0
2020-01-31 12:20:00,50.04,50.06,50.01,50.03,24736.0,41.6096,41.6262,41.5847,41.6013,24736.0
2020-01-31 12:25:00,50.02,50.06,50.0,50.04,31548.0,41.593,41.6262,41.5764,41.6096,31548.0
2020-01-31 12:30:00,50.04,50.04,49.95,49.95,39431.0,41.6096,41.6096,41.5348,41.5348,39431.0
2020-01-31 12:35:00,49.95,49.95,49.8,49.8,60293.0,41.5348,41.5348,41.41,41.41,60293.0
2020-01-31 12:40:00,49.79,49.88,49.74,49.88,67953.0,41.4017,41.4766,41.3602,41.4766,67953.0
2020-01-31 12:45:00,49.86,49.86,49.74,49.74,25669.0,41.4599,41.4599,41.3602,41.3602,25669.0
2020-01-31 12:50:00,49.73,49.83,49.67,49.79,38924.0,41.3518,41.435,41.302,41.4017,38924.0
2020-01-31 12:55:00,49.79,49.83,49.72,49.76,28240.0,41.4017,41.435,41.3435,41.3768,28240.0
2020-01-31 13:00:00,49.75,49.87,49.74,49.81,26079.0,41.3685,41.4683,41.3602,41.4184,26079.0
2020-01-31 13:05:00,49.8,49.81,49.74,49.76,24393.0,41.41,41.4184,41.3602,41.3768,24393.0
2020-01-31 13:10:00,49.77,49.78,49.72,49.74,24055.0,41.3851,41.3934,41.3435,41.3602,24055.0
2020-01-31 13:15:00,49.74,49.75,49.7,49.71,35055.0,41.3602,41.3685,41.3269,41.3352,35055.0
2020-01-31 13:20:00,49.7,49.76,49.68,49.76,22652.0,41.3269,41.3768,41.3103,41.3768,22652.0
2020-01-31 13:25:00,49.75,49.79,49.7,49.75,19711.0,41.3685,41.4017,41.3269,41.3685,19711.0
2020-01-31 13:30:00,49.73,49.76,49.68,49.71,23306.0,41.3518,41.3768,41.3103,41.3352,23306.0
2020-01-31 13:35:00,49.71,49.72,49.64,49.66,32678.0,41.3352,41.3435,41.277,41.2936,32678.0
2020-01-31 13:40:00,49.66,49.7,49.62,49.62,34676.0,41.2936,41.3269,41.2604,41.2604,34676.0
2020-01-31 13:45:00,49.63,49.65,49.58,49.62,32107.0,41.2687,41.2853,41.2271,41.2604,32107.0
2020-01-31 13:50:00,49.62,49.69,49.57,49.66,33264.0,41.2604,41.3186,41.2188,41.2936,33264.0
2020-01-31 13:55:00,49.66,49.74,49.65,49.73,25210.0,41.2936,41.3602,41.2853,41.3518,25210.0
2020-01-31 14:00:00,49.74,49.84,49.73,49.84,34516.0,41.3602,41.4433,41.3518,41.4433,34516.0
2020-01-31 14:05:00,49.82,49.87,49.79,49.84,57577.0,41.4267,41.4683,41.4017,41.4433,57577.0
2020-01-31 14:10:00,49.85,49.87,49.77,49.78,29721.0,41.4516,41.4683,41.3851,41.3934,29721.0
2020-01-31 14:15:00,49.78,49.8,49.73,49.77,44671.0,41.3934,41.41,41.3518,41.3851,44671.0
2020-01-31 14:20:00,49.77,49.77,49.64,49.68,55154.0,41.3851,41.3851,41.277,41.3103,55154.0
2020-01-31 14:25:00,49.68,49.71,49.64,49.7,17805.0,41.3103,41.3352,41.277,41.3269,17805.0
2020-01-31 14:30:00,49.69,49.82,49.66,49.78,42811.0,41.3186,41.4267,41.2936,41.3934,42811.0
2020-01-31 14:35:00,49.78,49.8,49.74,49.77,37234.0,41.3934,41.41,41.3602,41.3851,37234.0
2020-01-31 14:40:00,49.77,49.79,49.65,49.66,49175.0,41.3851,41.4017,41.2853,41.2936,49175.0
2020-01-31 14:45:00,49.66,49.72,49.65,49.69,27685.0,41.2936,41.3435,41.2853,41.3186,27685.0
2020-01-31 14:50:00,49.69,49.71,49.65,49.66,26210.0,41.3186,41.3352,41.2853,41.2936,26210.0
2020-01-31 14:55:00,49.64,49.74,49.64,49.7,31947.0,41.277,41.3602,41.277,41.3269,31947.0
2020-01-31 15:00:00,49.7,49.72,49.62,49.67,52508.0,41.3269,41.3435,41.2604,41.302,52508.0
2020-01-31 15:05:00,49.67,49.69,49.59,49.63,31772.0,41.302,41.3186,41.2354,41.2687,31772.0
2020-01-31 15:10:00,49.63,49.64,49.55,49.56,38598.0,41.2687,41.277,41.2022,41.2105,38598.0
2020-01-31 15:15:00,49.55,49.61,49.49,49.59,49831.0,41.2022,41.2521,41.1523,41.2354,49831.0
2020-01-31 15:20:00,49.59,49.68,49.55,49.67,43768.0,41.2354,41.3103,41.2022,41.302,43768.0
2020-01-31 15:25:00,49.67,49.67,49.56,49.57,50289.0,41.302,41.302,41.2105,41.2188,50289.0
2020-01-31 15:30:00,49.57,49.6,49.52,49.54,57788.0,41.2188,41.2437,41.1772,41.1939,57788.0
2020-01-31 15:35:00,49.53,49.59,49.52,49.58,112538.0,41.1855,41.2354,41.1772,41.2271,112538.0
2020-01-31 15:40:00,49.58,49.74,49.53,49.71,222299.0,41.2271,41.3602,41.1855,41.3352,222299.0
2020-01-31 15:45:00,49.7,49.75,49.62,49.64,184465.0,41.3269,41.3685,41.2604,41.277,184465.0
2020-01-31 15:50:00,49.65,49.75,49.63,49.73,230864.0,41.2853,41.3685,41.2687,41.3518,230864.0
2020-01-31 15:55:00,49.73,49.79,49.66,49.71,510666.0,41.3518,41.4017,41.2936,41.3352,510666.0
2020-02-03 09:30:00,49.75,49.97,49.72,49.83,97622.0,41.7348,41.9193,41.7096,41.8019,97622.0
2020-02-03 09:35:00,49.83,50.03,49.79,49.95,60180.0,41.8019,41.9697,41.7683,41.9026,60180.0
2020-02-03 09:40:00,49.94,50.0,49.85,49.94,20640.0,41.8942,41.9445,41.8187,41.8942,20640.0
2020-02-03 09:45:00,49.94,50.03,49.9,49.96,27601.0,41.8942,41.9697,41.8606,41.911,27601.0
2020-02-03 09:50:00,49.97,49.97,49.85,49.89,36049.0,41.9193,41.9193,41.8187,41.8522,36049.0
2020-02-03 09:55:00,49.9,49.91,49.81,49.81,25345.0,41.8606,41.869,41.7851,41.7851,25345.0
2020-02-03 10:00:00,49.81,50.17,49.81,50.11,56187.0,41.7851,42.0871,41.7851,42.0368,56187.0
2020-02-03 10:05:00,50.11,50.11,49.96,50.06,36934.0,42.0368,42.0368,41.911,41.9948,36934.0
2020-02-03 10:10:00,50.08,50.19,50.08,50.16,50398.0,42.0116,42.1039,42.0116,42.0787,50398.0
2020-02-03 10:15:00,50.16,50.17,50.05,50.12,29752.0,42.0787,42.0871,41.9865,42.0452,29752.0
2020-02-03 10:20:00,50.13,50.17,50.08,50.16,29039.0,42.0536,42.0871,42.0116,42.0787,29039.0
2020-02-03 10:25:00,50.16,50.3,50.16,50.27,37315.0,42.0787,42.1962,42.0787,42.171,37315.0
2020-02-03 10:30:00,50.28,50.3,50.22,50.23,27183.0,42.1794,42.1962,42.1291,42.1375,27183.0
2020-02-03 10:35:00,50.23,50.24,50.19,50.2,23066.0,42.1375,42.1458,42.1039,42.1123,23066.0
2020-02-03 10:40:00,50.18,50.21,50.09,50.11,28105.0,42.0955,42.1207,42.02,42.0368,28105.0
2020-02-03 10:45:00,50.09,50.1,49.98,49.99,18127.0,42.02,42.0284,41.9277,41.9361,18127.0
2020-02-03 10:50:00,49.98,50.07,49.96,50.03,16110.0,41.9277,42.0032,41.911,41.9697,16110.0
2020-02-03 10:55:00,50.03,50.09,50.01,50.09,38418.0,41.9697,42.02,41.9529,42.02,38418.0
2020-02-03 11:00:00,50.09,50.12,50.04,50.08,16053.0,42.02,42.0452,41.9781,42.0116,16053.0
2020-02-03 11:05:00,50.09,50.12,50.04,50.11,17429.0,42.02,42.0452,41.9781,42.0368,17429.0
2020-02-03 11:10:00,50.11,50.13,50.01,50.04,13113.0,42.0368,42.0536,41.9529,41.9781,13113.0
2020-02-03 11:15:00,50.04,50.07,49.96,50.01,19402.0,41.9781,42.0032,41.911,41.9529,19402.0
2020-02-03 11:20:00,50.01,50.11,49.99,50.09,88486.0,41.9529,42.0368,41.9361,42.02,88486.0
2020-02-03 11:25:00,50.08,50.1,50.03,50.05,47856.0,42.0116,42.0284,41.9697,41.9865,47856.0
2020-02-03 11:30:00,50.06,50.08,50.01,50.03,65973.0,41.9948,42.0116,41.9529,41.9697,65973.0
2020-02-03 11:35:00,50.03,50.03,49.92,49.95,53057.0,41.9697,41.9697,41.8774,41.9026,53057.0
2020-02-03 11:40:00,49.96,49.98,49.82,49.87,39363.0,41.911,41.9277,41.7935,41.8355,39363.0
2020-02-03 11:45:00,49.84,49.88,49.8,49.84,20680.0,41.8103,41.8438,41.7767,41.8103,20680.0
2020-02-03 11:50:00,49.84,49.9,49.83,49.9,30161.0,41.8103,41.8606,41.8019,41.8606,30161.0
2020-02-03 11:55:00,49.9,49.96,49.88,49.96,39934.0,41.8606,41.911,41.8438,41.911,39934.0
2020-02-03 12:00:00,49.95,50.0,49.9,49.96,34792.0,41.9026,41.9445,41.8606,41.911,34792.0
2020-02-03 12:05:00,49.96,49.96,49.89,49.91,19057.0,41.911,41.911,41.8522,41.869,19057.0
2020-02-03 12:10:00,49.92,50.02,49.91,50.02,14682.0,41.8774,41.9613,41.869,41.9613,14682.0
2020-02-03 12:15:00,50.04,50.15,50.03,50.14,23928.0,41.9781,42.0703,41.9697,42.062,23928.0
2020-02-03 12:20:00,50.15,50.18,50.13,50.14,17523.0,42.0703,42.0955,42.0536,42.062,17523.0
2020-02-03 12:25:00,50.14,50.16,50.11,50.11,12926.0,42.062,42.0787,42.0368,42.0368,12926.0
2020-02-03 12:30:00,50.12,50.15,50.07,50.11,19636.0,42.0452,42.0703,42.0032,42.0368,19636.0
2020-02-03 12:35:00,50.11,50.13,50.08,50.09,17238.0,42.0368,42.0536,42.0116,42.02,17238.0
2020-02-03 12:40:00,50.1,50.17,50.1,50.15,10899.0,42.0284,42.0871,42.0284,42.0703,10899.0
2020-02-03 12:45:00,50.15,50.19,50.11,50.18,14900.0,42.0703,42.1039,42.0368,42.0955,14900.0
2020-02-03 12:50:00,50.19,50.21,50.16,50.21,15061.0,42.1039,42.1207,42.0787,42.1207,15061.0
2020-02-03 12:55:00,50.2,50.22,50.17,50.19,11218.0,42.1123,42.1291,42.0871,42.1039,11218.0
2020-02-03 13:00:00,50.2,50.21,50.15,50.16,14832.0,42.1123,42.1207,42.0703,42.0787,14832.0
2020-02-03 13:05:00,50.17,50.18,50.13,50.14,29402.0,42.0871,42.0955,42.0536,42.062,29402.0
2020-02-03 13:10:00,50.13,50.13,50.06,50.11,24727.0,42.0536,42.0536,41.9948,42.0368,24727.0
2020-02-03 13:15:00,50.1,50.12,50.06,50.12,20501.0,42.0284,42.0452,41.9948,42.0452,20501.0
2020-02-03 13:20:00,50.12,50.13,50.09,50.13,40887.0,42.0452,42.0536,42.02,42.0536,40887.0
2020-02-03 13:25:00,50.13,50.2,50.13,50.16,40515.0,42.0536,42.1123,42.0536,42.0787,40515.0
2020-02-03 13:30:00,50.15,50.19,50.11,50.14,18828.0,42.0703,42.1039,42.0368,42.062,18828.0
2020-02-03 13:35:00,50.14,50.16,50.12,50.15,15370.0,42.062,42.0787,42.0452,42.0703,15370.0
2020-02-03 13:40:00,50.15,50.15,50.08,50.09,18935.0,42.0703,42.0703,42.0116,42.02,18935.0
2020-02-03 13:45:00,50.09,50.14,50.07,50.09,29121.0,42.02,42.062,42.0032,42.02,29121.0
2020-02-03 13:50:00,50.09,50.1,50.04,50.09,25855.0,42.02,42.0284,41.9781,42.02,25855.0
2020-02-03 13:55:00,50.08,50.14,50.08,50.12,15087.0,42.0116,42.062,42.0116,42.0452,15087.0
2020-02-03 14:00:00,50.13,50.13,50.06,50.09,26668.0,42.0536,42.0536,41.9948,42.02,26668.0
2020-02-03 14:05:00,50.09,50.11,50.03,50.03,43023.0,42.02,42.0368,41.9697,41.9697,43023.0
2020-02-03 14:10:00,50.03,50.04,49.99,49.99,21322.0,41.9697,41.9781,41.9361,41.9361,21322.0
2020-02-03 14:15:00,50.0,50.05,49.99,50.03,24358.0,41.9445,41.9865,41.9361,41.9697,24358.0
2020-02-03 14:20:00,50.03,50.1,50.03,50.08,29596.0,41.9697,42.0284,41.9697,42.0116,29596.0
2020-02-03 14:25:00,50.09,50.11,50.0,50.03,20983.0,42.02,42.0368,41.9445,41.9697,20983.0
2020-02-03 14:30:00,50.03,50.07,50.0,50.02,30380.0,41.9697,42.0032,41.9445,41.9613,30380.0
2020-02-03 14:35:00,50.02,50.05,50.0,50.03,23380.0,41.9613,41.9865,41.9445,41.9697,23380.0
2020-02-03 14:40:00,50.04,50.08,50.02,50.07,25398.0,41.9781,42.0116,41.9613,42.0032,25398.0
2020-02-03 14:45:00,50.08,50.12,50.08,50.1,28634.0,42.0116,42.0452,42.0116,42.0284,28634.0
2020-02-03 14:50:00,50.11,50.13,50.1,50.11,18260.0,42.0368,42.0536,42.0284,42.0368,18260.0
2020-02-03 14:55:00,50.11,50.11,50.04,50.06,52095.0,42.0368,42.0368,41.9781,41.9948,52095.0
2020-02-03 15:00:00,50.06,50.08,50.04,50.08,29319.0,41.9948,42.0116,41.9781,42.0116,29319.0
2020-02-03 15:05:00,50.07,50.07,50.02,50.02,38809.0,42.0032,42.0032,41.9613,41.9613,38809.0
2020-02-03 15:10:00,50.03,50.03,50.0,50.01,31838.0,41.9697,41.9697,41.9445,41.9529,31838.0
2020-02-03 15:15:00,50.02,50.05,50.0,50.03,29374.0,41.9613,41.9865,41.9445,41.9697,29374.0
2020-02-03 15:20:00,50.04,50.11,50.02,50.11,36390.0,41.9781,42.0368,41.9613,42.0368,36390.0
2020-02-03 15:25:00,50.11,50.11,50.07,50.11,47176.0,42.0368,42.0368,42.0032,42.0368,47176.0
2020-02-03 15:30:00,50.11,50.11,50.03,50.03,58621.0,42.0368,42.0368,41.9697,41.9697,58621.0
2020-02-03 15:35:00,50.04,50.04,49.96,49.97,48983.0,41.9781,41.9781,41.911,41.9193,48983.0
2020-02-03 15:40:00,49.96,49.99,49.91,49.92,55570.0,41.911,41.9361,41.869,41.8774,55570.0
2020-02-03 15:45:00,49.92,49.92,49.78,49.79,103140.0,41.8774,41.8774,41.76,41.7683,103140.0
2020-02-03 15:50:00,49.77,49.81,49.71,49.75,162483.0,41.7516,41.7851,41.7012,41.7348,162483.0
2020-02-03 15:55:00,49.74,49.82,49.68,49.68,480787.0,41.7264,41.7935,41.6761,41.6761,480787.0
2020-02-04 09:30:00,50.53,50.77,50.51,50.71,106894.0,42.3891,42.5905,42.3723,42.5401,106894.0
2020-02-04 09:35:00,50.71,50.77,50.5,50.52,55942.0,42.5401,42.5905,42.364,42.3807,55942.0
2020-02-04 09:40:00,50.53,50.56,50.43,50.5,28426.0,42.3891,42.4143,42.3052,42.364,28426.0
2020-02-04 09:45:00,50.51,50.59,50.49,50.53,56170.0,42.3723,42.4395,42.3556,42.3891,56170.0
2020-02-04 09:50:00,50.54,50.58,50.47,50.58,52328.0,42.3975,42.4311,42.3388,42.4311,52328.0
2020-02-04 09:55:00,50.56,50.57,50.46,50.5,28017.0,42.4143,42.4227,42.3304,42.364,28017.0
2020-02-04 10:00:00,50.5,50.53,50.43,50.43,29996.0,42.364,42.3891,42.3052,42.3052,29996.0
2020-02-04 10:05:00,50.43,50.46,50.37,50.42,30235.0,42.3052,42.3304,42.2549,42.2968,30235.0
2020-02-04 10:10:00,50.43,50.45,50.38,50.39,23585.0,42.3052,42.322,42.2633,42.2717,23585.0
2020-02-04 10:15:00,50.39,50.46,50.34,50.46,25700.0,42.2717,42.3304,42.2297,42.3304,25700.0
2020-02-04 10:20:00,50.47,50.5,50.4,50.45,31379.0,42.3388,42.364,42.2801,42.322,31379.0
2020-02-04 10:25:00,50.46,50.5,50.43,50.5,21514.0,42.3304,42.364,42.3052,42.364,21514.0
2020-02-04 10:30:00,50.5,50.54,50.46,50.48,42383.0,42.364,42.3975,42.3304,42.3472,42383.0
2020-02-04 10:35:00,50.48,50.51,50.44,50.45,46403.0,42.3472,42.3723,42.3136,42.322,46403.0
2020-02-04 10:40:00,50.46,50.52,50.44,50.51,46273.0,42.3304,42.3807,42.3136,42.3723,46273.0
2020-02-04 10:45:00,50.51,50.53,50.47,50.48,21260.0,42.3723,42.3891,42.3388,42.3472,21260.0
2020-02-04 10:50:00,50.47,50.47,50.4,50.43,28405.0,42.3388,42.3388,42.2801,42.3052,28405.0
2020-02-04 10:55:00,50.41,50.46,50.39,50.43,21348.0,42.2885,42.3304,42.2717,42.3052,21348.0
2020-02-04 11:00:00,50.42,50.43,50.35,50.38,19871.0,42.2968,42.3052,42.2381,42.2633,19871.0
2020-02-04 11:05:00,50.37,50.42,50.32,50.34,22119.0,42.2549,42.2968,42.213,42.2297,22119.0
2020-02-04 11:10:00,50.34,50.37,50.29,50.31,30176.0,42.2297,42.2549,42.1878,42.2046,30176.0
2020-02-04 11:15:00,50.3,50.35,50.3,50.31,13289.0,42.1962,42.2381,42.1962,42.2046,13289.0
2020-02-04 11:20:00,50.32,50.36,50.3,50.32,27977.0,42.213,42.2465,42.1962,42.213,27977.0
2020-02-04 11:25:00,50.32,50.41,50.31,50.36,31447.0,42.213,42.2885,42.2046,42.2465,31447.0
2020-02-04 11:30:00,50.36,50.38,50.33,50.34,27239.0,42.2465,42.2633,42.2213,42.2297,27239.0
2020-02-04 11:35:00,50.34,50.34,50.29,50.3,21959.0,42.2297,42.2297,42.1878,42.1962,21959.0
2020-02-04 11:40:00,50.3,50.3,50.24,50.3,28043.0,42.1962,42.1962,42.1458,42.1962,28043.0
2020-02-04 11:45:00,50.3,50.36,50.29,50.3,29281.0,42.1962,42.2465,42.1878,42.1962,29281.0
2020-02-04 11:50:00,50.3,50.33,50.25,50.29,28441.0,42.1962,42.2213,42.1542,42.1878,28441.0
2020-02-04 11:55:00,50.29,50.35,50.28,50.34,20813.0,42.1878,42.2381,42.1794,42.2297,20813.0
2020-02-04 12:00:00,50.34,50.37,50.32,50.37,21278.0,42.2297,42.2549,42.213,42.2549,21278.0
2020-02-04 12:05:00,50.37,50.4,50.35,50.4,11846.0,42.2549,42.2801,42.2381,42.2801,11846.0
2020-02-04 12:10:00,50.4,50.4,50.36,50.37,13722.0,42.2801,42.2801,42.2465,42.2549,13722.0
2020-02-04 12:15:00,50.38,50.39,50.3,50.35,29072.0,42.2633,42.2717,42.1962,42.2381,29072.0
2020-02-04 12:20:00,50.35,50.4,50.33,50.39,16586.0,42.2381,42.2801,42.2213,42.2717,16586.0
2020-02-04 12:25:00,50.4,50.42,50.37,50.4,19843.0,42.2801,42.2968,42.2549,42.2801,19843.0
2020-02-04 12:30:00,50.41,50.41,50.38,50.41,16790.0,42.2885,42.2885,42.2633,42.2885,16790.0
2020-02-04 12:35:00,50.42,50.45,50.41,50.41,17907.0,42.2968,42.322,42.2885,42.2885,17907.0
2020-02-04 12:40:00,50.41,50.42,50.37,50.41,33434.0,42.2885,42.2968,42.2549,42.2885,33434.0
2020-02-04 12:45:00,50.41,50.42,50.33,50.33,34625.0,42.2885,42.2968,42.2213,42.2213,34625.0
2020-02-04 12:50:00,50.34,50.39,50.31,50.39,52157.0,42.2297,42.2717,42.2046,42.2717,52157.0
2020-02-04 12:55:00,50.4,50.42,50.39,50.4,39360.0,42.2801,42.2968,42.2717,42.2801,39360.0
2020-02-04 13:00:00,50.41,50.49,50.4,50.49,27298.0,42.2885,42.3556,42.2801,42.3556,27298.0
2020-02-04 13:05:00,50.49,50.49,50.45,50.46,15644.0,42.3556,42.3556,42.322,42.3304,15644.0
2020-02-04 13:10:00,50.46,50.49,50.42,50.43,22107.0,42.3304,42.3556,42.2968,42.3052,22107.0
2020-02-04 13:15:00,50.43,50.43,50.38,50.41,27820.0,42.3052,42.3052,42.2633,42.2885,27820.0
2020-02-04 13:20:00,50.41,50.42,50.37,50.38,35723.0,42.2885,42.2968,42.2549,42.2633,35723.0
2020-02-04 13:25:00,50.38,50.39,50.35,50.37,37484.0,42.2633,42.2717,42.2381,42.2549,37484.0
2020-02-04 13:30:00,50.37,50.42,50.34,50.41,46969.0,42.2549,42.2968,42.2297,42.2885,46969.0
2020-02-04 13:35:00,50.41,50.45,50.4,50.44,25382.0,42.2885,42.322,42.2801,42.3136,25382.0
2020-02-04 13:40:00,50.45,50.48,50.41,50.46,28460.0,42.322,42.3472,42.2885,42.3304,28460.0
2020-02-04 13:45:00,50.47,50.49,50.46,50.48,18302.0,42.3388,42.3556,42.3304,42.3472,18302.0
2020-02-04 13:50:00,50.48,50.55,50.48,50.54,27429.0,42.3472,42.4059,42.3472,42.3975,27429.0
2020-02-04 13:55:00,50.53,50.56,50.52,50.55,28934.0,42.3891,42.4143,42.3807,42.4059,28934.0
2020-02-04 14:00:00,50.56,50.61,50.55,50.6,38239.0,42.4143,42.4562,42.4059,42.4478,38239.0
2020-02-04 14:05:00,50.6,50.62,50.58,50.59,21705.0,42.4478,42.4646,42.4311,42.4395,21705.0
2020-02-04 14:10:00,50.59,50.64,50.57,50.64,36180.0,42.4395,42.4814,42.4227,42.4814,36180.0
2020-02-04 14:15:00,50.64,50.64,50.57,50.61,42087.0,42.4814,42.4814,42.4227,42.4562,42087.0
2020-02-04 14:20:00,50.61,50.61,50.51,50.52,24797.0,42.4562,42.4562,42.3723,42.3807,24797.0
2020-02-04 14:25:00,50.52,50.52,50.48,50.52,31492.0,42.3807,42.3807,42.3472,42.3807,31492.0
2020-02-04 14:30:00,50.52,50.57,50.5,50.53,37326.0,42.3807,42.4227,42.364,42.3891,37326.0
2020-02-04 14:35:00,50.53,50.58,50.51,50.53,30003.0,42.3891,42.4311,42.3723,42.3891,30003.0
2020-02-04 14:40:00,50.53,50.57,50.5,50.55,33260.0,42.3891,42.4227,42.364,42.4059,33260.0
2020-02-04 14:45:00,50.56,50.63,50.54,50.6,35330.0,42.4143,42.473,42.3975,42.4478,35330.0
2020-02-04 14:50:00,50.6,50.6,50.52,50.53,27016.0,42.4478,42.4478,42.3807,42.3891,27016.0
2020-02-04 14:55:00,50.53,50.57,50.5,50.51,27526.0,42.3891,42.4227,42.364,42.3723,27526.0
2020-02-04 15:00:00,50.5,50.53,50.47,50.51,34796.0,42.364,42.3891,42.3388,42.3723,34796.0
2020-02-04 15:05:00,50.52,50.52,50.46,50.47,32731.0,42.3807,42.3807,42.3304,42.3388,32731.0
2020-02-04 15:10:00,50.47,50.49,50.45,50.45,32662.0,42.3388,42.3556,42.322,42.322,32662.0
2020-02-04 15:15:00,50.46,50.52,50.43,50.51,36581.0,42.3304,42.3807,42.3052,42.3723,36581.0
2020-02-04 15:20:00,50.51,50.56,50.5,50.53,37559.0,42.3723,42.4143,42.364,42.3891,37559.0
2020-02-04 15:25:00,50.53,50.54,50.48,50.5,31411.0,42.3891,42.3975,42.3472,42.364,31411.0
2020-02-04 15:30:00,50.5,50.51,50.44,50.45,67818.0,42.364,42.3723,42.3136,42.322,67818.0
2020-02-04 15:35:00,50.45,50.52,50.43,50.44,66443.0,42.322,42.3807,42.3052,42.3136,66443.0
2020-02-04 15:40:00,50.44,50.44,50.36,50.39,68343.0,42.3136,42.3136,42.2465,42.2717,68343.0
2020-02-04 15:45:00,50.4,50.48,50.36,50.43,84259.0,42.2801,42.3472,42.2465,42.3052,84259.0
2020-02-04 15:50:00,50.43,50.43,50.29,50.3,182792.0,42.3052,42.3052,42.1878,42.1962,182792.0
2020-02-04 15:55:00,50.3,50.33,50.18,50.2,490408.0,42.1962,42.2213,42.0955,42.1123,490408.0
2020-02-05 09:30:00,51.16,51.41,50.97,51.32,120698.0,42.9176,43.1273,42.7582,43.0518,120698.0
2020-02-05 09:35:00,51.32,51.36,51.22,51.26,114024.0,43.0518,43.0854,42.968,43.0015,114024.0
2020-02-05 09:40:00,51.24,51.35,51.2,51.33,51314.0,42.9847,43.077,42.9512,43.0602,51314.0
2020-02-05 09:45:00,51.33,51.37,51.3,51.35,60388.0,43.0602,43.0938,43.0351,43.077,60388.0
2020-02-05 09:50:00,51.34,51.44,51.31,51.34,91100.0,43.0686,43.1525,43.0435,43.0686,91100.0
2020-02-05 09:55:00,51.34,51.38,51.22,51.36,66163.0,43.0686,43.1022,42.968,43.0854,66163.0
2020-02-05 10:00:00,51.34,51.38,51.27,51.3,87919.0,43.0686,43.1022,43.0099,43.0351,87919.0
2020-02-05 10:05:00,51.29,51.35,51.24,51.26,136317.0,43.0267,43.077,42.9847,43.0015,136317.0
2020-02-05 10:10:00,51.26,51.31,51.19,51.28,147945.0,43.0015,43.0435,42.9428,43.0183,147945.0
2020-02-05 10:15:00,51.28,51.29,51.2,51.2,47982.0,43.0183,43.0267,42.9512,42.9512,47982.0
2020-02-05 10:20:00,51.2,51.31,51.2,51.28,69329.0,42.9512,43.0435,42.9512,43.0183,69329.0
2020-02-05 10:25:00,51.29,51.31,51.04,51.14,84984.0,43.0267,43.0435,42.817,42.9008,84984.0
2020-02-05 10:30:00,51.12,51.37,51.11,51.32,72489.0,42.8841,43.0938,42.8757,43.0518,72489.0
2020-02-05 10:35:00,51.32,51.39,51.27,51.37,45078.0,43.0518,43.1106,43.0099,43.0938,45078.0
2020-02-05 10:40:00,51.36,51.46,51.32,51.43,75518.0,43.0854,43.1693,43.0518,43.1441,75518.0
2020-02-05 10:45:00,51.43,51.54,51.39,51.51,49829.0,43.1441,43.2364,43.1106,43.2112,49829.0
2020-02-05 10:50:00,51.51,51.54,51.43,51.47,69250.0,43.2112,43.2364,43.1441,43.1777,69250.0
2020-02-05 10:55:00,51.46,51.53,51.41,51.51,48111.0,43.1693,43.228,43.1273,43.2112,48111.0
2020-02-05 11:00:00,51.51,51.51,51.37,51.37,44813.0,43.2112,43.2112,43.0938,43.0938,44813.0
2020-02-05 11:05:00,51.37,51.53,51.37,51.52,69034.0,43.0938,43.228,43.0938,43.2196,69034.0
2020-02-05 11:10:00,51.52,51.6,51.5,51.55,145988.0,43.2196,43.2867,43.2028,43.2448,145988.0
2020-02-05 11:15:00,51.56,51.57,51.38,51.48,115326.0,43.2532,43.2616,43.1022,43.1861,115326.0
2020-02-05 11:20:00,51.48,51.54,51.45,51.5,62029.0,43.1861,43.2364,43.1609,43.2028,62029.0
2020-02-05 11:25:00,51.52,51.56,51.47,51.54,63494.0,43.2196,43.2532,43.1777,43.2364,63494.0
2020-02-05 11:30:00,51.54,51.55,51.45,51.49,40656.0,43.2364,43.2448,43.1609,43.1945,40656.0
2020-02-05 11:35:00,51.49,51.53,51.45,51.45,59053.0,43.1945,43.228,43.1609,43.1609,59053.0
2020-02-05 11:40:00,51.44,51.49,51.4,51.44,127028.0,43.1525,43.1945,43.119,43.1525,127028.0
2020-02-05 11:45:00,51.44,51.51,51.42,51.5,70855.0,43.1525,43.2112,43.1357,43.2028,70855.0
2020-02-05 11:50:00,51.49,51.55,51.47,51.54,38186.0,43.1945,43.2448,43.1777,43.2364,38186.0
2020-02-05 11:55:00,51.54,51.61,51.53,51.59,29553.0,43.2364,43.2951,43.228,43.2783,29553.0
2020-02-05 12:00:00,51.59,51.6,51.55,51.58,39991.0,43.2783,43.2867,43.2448,43.27,39991.0
2020-02-05 12:05:00,51.58,51.61,51.56,51.6,34788.0,43.27,43.2951,43.2532,43.2867,34788.0
2020-02-05 12:10:00,51.6,51.61,51.54,51.57,28456.0,43.2867,43.2951,43.2364,43.2616,28456.0
2020-02-05 12:15:00,51.57,51.61,51.56,51.6,34855.0,43.2616,43.2951,43.2532,43.2867,34855.0
2020-02-05 12:20:00,51.6,51.6,51.56,51.58,18335.0,43.2867,43.2867,43.2532,43.27,18335.0
2020-02-05 12:25:00,51.58,51.6,51.54,51.55,27341.0,43.27,43.2867,43.2364,43.2448,27341.0
2020-02-05 12:30:00,51.55,51.56,51.51,51.54,47148.0,43.2448,43.2532,43.2112,43.2364,47148.0
2020-02-05 12:35:00,51.53,51.57,51.52,51.55,29743.0,43.228,43.2616,43.2196,43.2448,29743.0
2020-02-05 12:40:00,51.55,51.61,51.52,51.59,33740.0,43.2448,43.2951,43.2196,43.2783,33740.0
2020-02-05 12:45:00,51.6,51.68,51.59,51.68,82375.0,43.2867,43.3538,43.2783,43.3538,82375.0
2020-02-05 12:50:00,51.68,51.72,51.64,51.67,92380.0,43.3538,43.3874,43.3203,43.3455,92380.0
2020-02-05 12:55:00,51.68,51.71,51.66,51.68,43617.0,43.3538,43.379,43.3371,43.3538,43617.0
2020-02-05 13:00:00,51.67,51.69,51.61,51.64,43368.0,43.3455,43.3622,43.2951,43.3203,43368.0
2020-02-05 13:05:00,51.64,51.65,51.55,51.58,29621.0,43.3203,43.3287,43.2448,43.27,29621.0
2020-02-05 13:10:00,51.57,51.62,51.53,51.6,37529.0,43.2616,43.3035,43.228,43.2867,37529.0
2020-02-05 13:15:00,51.61,51.65,51.58,51.65,37342.0,43.2951,43.3287,43.27,43.3287,37342.0
2020-02-05 13:20:00,51.65,51.68,51.63,51.67,22323.0,43.3287,43.3538,43.3119,43.3455,22323.0
2020-02-05 13:25:00,51.67,51.7,51.61,51.62,22180.0,43.3455,43.3706,43.2951,43.3035,22180.0
2020-02-05 13:30:00,51.62,51.65,51.58,51.65,36734.0,43.3035,43.3287,43.27,43.3287,36734.0
2020-02-05 13:35:00,51.66,51.69,51.62,51.65,43074.0,43.3371,43.3622,43.3035,43.3287,43074.0
2020-02-05 13:40:00,51.65,51.72,51.62,51.71,28688.0,43.3287,43.3874,43.3035,43.379,28688.0
2020-02-05 13:45:00,51.72,51.72,51.65,51.66,29442.0,43.3874,43.3874,43.3287,43.3371,29442.0
2020-02-05 13:50:00,51.66,51.69,51.64,51.64,68931.0,43.3371,43.3622,43.3203,43.3203,68931.0
2020-02-05 13:55:00,51.64,51.68,51.61,51.62,70368.0,43.3203,43.3538,43.2951,43.3035,70368.0
2020-02-05 14:00:00,51.63,51.63,51.56,51.57,63016.0,43.3119,43.3119,43.2532,43.2616,63016.0
2020-02-05 14:05:00,51.57,51.67,51.56,51.61,48108.0,43.2616,43.3455,43.2532,43.2951,48108.0
2020-02-05 14:10:00,51.62,51.62,51.54,51.56,21216.0,43.3035,43.3035,43.2364,43.2532,21216.0
2020-02-05 14:15:00,51.55,51.62,51.55,51.59,25350.0,43.2448,43.3035,43.2448,43.2783,25350.0
2020-02-05 14:20:00,51.6,51.67,51.59,51.66,27324.0,43.2867,43.3455,43.2783,43.3371,27324.0
2020-02-05 14:25:00,51.66,51.67,51.62,51.64,18916.0,43.3371,43.3455,43.3035,43.3203,18916.0
2020-02-05 14:30:00,51.64,51.66,51.61,51.66,16512.0,43.3203,43.3371,43.2951,43.3371,16512.0
2020-02-05 14:35:00,51.66,51.72,51.66,51.71,43119.0,43.3371,43.3874,43.3371,43.379,43119.0
2020-02-05 14:40:00,51.71,51.71,51.68,51.71,31053.0,43.379,43.379,43.3538,43.379,31053.0
2020-02-05 14:45:00,51.71,51.74,51.64,51.65,60860.0,43.379,43.4042,43.3203,43.3287,60860.0
2020-02-05 14:50:00,51.65,51.67,51.61,51.67,57555.0,43.3287,43.3455,43.2951,43.3455,57555.0
2020-02-05 14:55:00,51.67,51.67,51.61,51.66,37545.0,43.3455,43.3455,43.2951,43.3371,37545.0
2020-02-05 15:00:00,51.66,51.7,51.63,51.68,78427.0,43.3371,43.3706,43.3119,43.3538,78427.0
2020-02-05 15:05:00,51.68,51.69,51.59,51.62,110673.0,43.3538,43.3622,43.2783,43.3035,110673.0
2020-02-05 15:10:00,51.62,51.64,51.57,51.58,58879.0,43.3035,43.3203,43.2616,43.27,58879.0
2020-02-05 15:15:00,51.58,51.63,51.55,51.56,195203.0,43.27,43.3119,43.2448,43.2532,195203.0
2020-02-05 15:20:00,51.56,51.67,51.55,51.63,101817.0,43.2532,43.3455,43.2448,43.3119,101817.0
2020-02-05 15:25:00,51.64,51.69,51.63,51.66,60988.0,43.3203,43.3622,43.3119,43.3371,60988.0
2020-02-05 15:30:00,51.66,51.73,51.57,51.64,194426.0,43.3371,43.3958,43.2616,43.3203,194426.0
2020-02-05 15:35:00,51.63,51.63,51.52,51.54,128031.0,43.3119,43.3119,43.2196,43.2364,128031.0
2020-02-05 15:40:00,51.54,51.62,51.53,51.62,134670.0,43.2364,43.3035,43.228,43.3035,134670.0
2020-02-05 15:45:00,51.62,51.65,51.58,51.62,140911.0,43.3035,43.3287,43.27,43.3035,140911.0
2020-02-05 15:50:00,51.62,51.69,51.56,51.69,236483.0,43.3035,43.3622,43.2532,43.3622,236483.0
2020-02-05 15:55:00,51.68,51.72,51.48,51.52,603428.0,43.3538,43.3874,43.1861,43.2196,603428.0
2020-02-06 09:30:00,51.83,51.92,51.6,51.65,144747.0,43.4797,43.5552,43.2867,43.3287,144747.0
2020-02-06 09:35:00,51.71,51.95,51.55,51.91,100743.0,43.379,43.5803,43.2448,43.5468,100743.0
2020-02-06 09:40:00,51.89,51.92,51.74,51.74,60535.0,43.53,43.5552,43.4042,43.4042,60535.0
2020-02-06 09:45:00,51.73,51.75,51.25,51.37,80182.0,43.3958,43.4126,42.9931,43.0938,80182.0
2020-02-06 09:50:00,51.36,51.45,51.26,51.38,82678.0,43.0854,43.1609,43.0015,43.1022,82678.0
2020-02-06 09:55:00,51.36,51.8,51.35,51.8,69391.0,43.0854,43.4545,43.077,43.4545,69391.0
2020-02-06 10:00:00,51.79,51.85,51.71,51.76,40969.0,43.4461,43.4965,43.379,43.421,40969.0
2020-02-06 10:05:00,51.75,51.78,51.63,51.67,29474.0,43.4126,43.4377,43.3119,43.3455,29474.0
2020-02-06 10:10:00,51.67,51.8,51.64,51.73,157164.0,43.3455,43.4545,43.3203,43.3958,157164.0
2020-02-06 10:15:00,51.71,51.74,51.62,51.66,83500.0,43.379,43.4042,43.3035,43.3371,83500.0
2020-02-06 10:20:00,51.65,51.69,51.55,51.64,81103.0,43.3287,43.3622,43.2448,43.3203,81103.0
2020-02-06 10:25:00,51.64,51.72,51.6,51.64,49222.0,43.3203,43.3874,43.2867,43.3203,49222.0
2020-02-06 10:30:00,51.64,51.7,51.6,51.68,37000.0,43.3203,43.3706,43.2867,43.3538,37000.0
2020-02-06 10:35:00,51.67,51.77,51.67,51.7,72151.0,43.3455,43.4293,43.3455,43.3706,72151.0
2020-02-06 10:40:00,51.71,51.72,51.59,51.59,48055.0,43.379,43.3874,43.2783,43.2783,48055.0
2020-02-06 10:45:00,51.6,51.68,51.58,51.61,40300.0,43.2867,43.3538,43.27,43.2951,40300.0
2020-02-06 10:50:00,51.6,51.68,51.57,51.61,40277.0,43.2867,43.3538,43.2616,43.2951,40277.0
2020-02-06 10:55:00,51.61,51.66,51.58,51.66,22355.0,43.2951,43.3371,43.27,43.3371,22355.0
2020-02-06 11:00:00,51.66,51.71,51.63,51.69,54213.0,43.3371,43.379,43.3119,43.3622,54213.0
2020-02-06 11:05:00,51.7,51.74,51.63,51.71,39290.0,43.3706,43.4042,43.3119,43.379,39290.0
2020-02-06 11:10:00,51.71,51.78,51.69,51.77,41634.0,43.379,43.4377,43.3622,43.4293,41634.0
2020-02-06 11:15:00,51.77,51.78,51.68,51.73,30067.0,43.4293,43.4377,43.3538,43.3958,30067.0
2020-02-06 11:20:00,51.72,51.72,51.63,51.65,31421.0,43.3874,43.3874,43.3119,43.3287,31421.0
2020-02-06 11:25:00,51.65,51.65,51.58,51.64,32127.0,43.3287,43.3287,43.27,43.3203,32127.0
2020-02-06 11:30:00,51.64,51.66,51.58,51.65,17904.0,43.3203,43.3371,43.27,43.3287,17904.0
2020-02-06 11:35:00,51.66,51.74,51.64,51.72,21100.0,43.3371,43.4042,43.3203,43.3874,21100.0
2020-02-06 11:40:00,51.72,51.76,51.7,51.72,25318.0,43.3874,43.421,43.3706,43.3874,25318.0
2020-02-06 11:45:00,51.7,51.74,51.69,51.73,19253.0,43.3706,43.4042,43.3622,43.3958,19253.0
2020-02-06 11:50:00,51.73,51.74,51.65,51.69,25704.0,43.3958,43.4042,43.3287,43.3622,25704.0
2020-02-06 11:55:00,51.69,51.7,51.57,51.57,28218.0,43.3622,43.3706,43.2616,43.2616,28218.0
2020-02-06 12:00:00,51.57,51.63,51.56,51.59,21754.0,43.2616,43.3119,43.2532,43.2783,21754.0
2020-02-06 12:05:00,51.59,51.6,51.54,51.59,43484.0,43.2783,43.2867,43.2364,43.2783,43484.0
2020-02-06 12:10:00,51.58,51.63,51.58,51.63,24936.0,43.27,43.3119,43.27,43.3119,24936.0
2020-02-06 12:15:00,51.63,51.68,51.62,51.65,26385.0,43.3119,43.3538,43.3035,43.3287,26385.0
2020-02-06 12:20:00,51.65,51.67,51.64,51.67,12374.0,43.3287,43.3455,43.3203,43.3455,12374.0
2020-02-06 12:25:00,51.67,51.69,51.66,51.69,19506.0,43.3455,43.3622,43.3371,43.3622,19506.0
2020-02-06 12:30:00,51.69,51.69,51.66,51.69,27944.0,43.3622,43.3622,43.3371,43.3622,27944.0
2020-02-06 12:35:00,51.7,51.71,51.68,51.69,27829.0,43.3706,43.379,43.3538,43.3622,27829.0
2020-02-06 12:40:00,51.68,51.7,51.64,51.67,17223.0,43.3538,43.3706,43.3203,43.3455,17223.0
2020-02-06 12:45:00,51.67,51.67,51.58,51.65,21898.0,43.3455,43.3455,43.27,43.3287,21898.0
2020-02-06 12:50:00,51.65,51.67,51.62,51.66,19570.0,43.3287,43.3455,43.3035,43.3371,19570.0
2020-02-06 12:55:00,51.65,51.7,51.65,51.69,32116.0,43.3287,43.3706,43.3287,43.3622,32116.0
2020-02-06 13:00:00,51.69,51.75,51.68,51.74,30480.0,43.3622,43.4126,43.3538,43.4042,30480.0
2020-02-06 13:05:00,51.74,51.79,51.73,51.78,29950.0,43.4042,43.4461,43.3958,43.4377,29950.0
2020-02-06 13:10:00,51.77,51.85,51.76,51.8,65650.0,43.4293,43.4965,43.421,43.4545,65650.0
2020-02-06 13:15:00,51.81,51.84,51.76,51.77,49278.0,43.4629,43.4881,43.421,43.4293,49278.0
2020-02-06 13:20:00,51.77,51.81,51.75,51.78,29562.0,43.4293,43.4629,43.4126,43.4377,29562.0
2020-02-06 13:25:00,51.78,51.8,51.74,51.74,56725.0,43.4377,43.4545,43.4042,43.4042,56725.0
2020-02-06 13:30:00,51.75,51.77,51.7,51.75,43375.0,43.4126,43.4293,43.3706,43.4126,43375.0
2020-02-06 13:35:00,51.75,51.81,51.73,51.74,94249.0,43.4126,43.4629,43.3958,43.4042,94249.0
2020-02-06 13:40:00,51.74,51.81,51.73,51.81,19586.0,43.4042,43.4629,43.3958,43.4629,19586.0
2020-02-06 13:45:00,51.8,51.81,51.74,51.75,20561.0,43.4545,43.4629,43.4042,43.4126,20561.0
2020-02-06 13:50:00,51.74,51.81,51.74,51.79,17067.0,43.4042,43.4629,43.4042,43.4461,17067.0
2020-02-06 13:55:00,51.79,51.82,51.78,51.82,14623.0,43.4461,43.4713,43.4377,43.4713,14623.0
2020-02-06 14:00:00,51.82,51.82,51.72,51.73,19673.0,43.4713,43.4713,43.3874,43.3958,19673.0
2020-02-06 14:05:00,51.73,51.78,51.71,51.77,20776.0,43.3958,43.4377,43.379,43.4293,20776.0
2020-02-06 14:10:00,51.77,51.82,51.74,51.82,106343.0,43.4293,43.4713,43.4042,43.4713,106343.0
2020-02-06 14:15:00,51.82,51.85,51.8,51.83,27590.0,43.4713,43.4965,43.4545,43.4797,27590.0
2020-02-06 14:20:00,51.83,51.86,51.81,51.86,42831.0,43.4797,43.5048,43.4629,43.5048,42831.0
2020-02-06 14:25:00,51.86,51.87,51.82,51.85,19703.0,43.5048,43.5132,43.4713,43.4965,19703.0
2020-02-06 14:30:00,51.85,51.87,51.8,51.81,25504.0,43.4965,43.5132,43.4545,43.4629,25504.0
2020-02-06 14:35:00,51.82,51.85,51.8,51.83,40533.0,43.4713,43.4965,43.4545,43.4797,40533.0
2020-02-06 14:40:00,51.82,51.87,51.82,51.86,28103.0,43.4713,43.5132,43.4713,43.5048,28103.0
2020-02-06 14:45:00,51.86,51.87,51.77,51.83,100597.0,43.5048,43.5132,43.4293,43.4797,100597.0
2020-02-06 14:50:00,51.83,51.9,51.82,51.86,56654.0,43.4797,43.5384,43.4713,43.5048,56654.0
2020-02-06 14:55:00,51.86,51.88,51.82,51.83,45155.0,43.5048,43.5216,43.4713,43.4797,45155.0
2020-02-06 15:00:00,51.84,51.87,51.82,51.86,39892.0,43.4881,43.5132,43.4713,43.5048,39892.0
2020-02-06 15:05:00,51.86,51.93,51.85,51.93,66235.0,43.5048,43.5636,43.4965,43.5636,66235.0
2020-02-06 15:10:00,51.92,51.93,51.86,51.88,74792.0,43.5552,43.5636,43.5048,43.5216,74792.0
2020-02-06 15:15:00,51.88,51.89,51.83,51.89,50056.0,43.5216,43.53,43.4797,43.53,50056.0
2020-02-06 15:20:00,51.89,51.95,51.88,51.94,100566.0,43.53,43.5803,43.5216,43.572,100566.0
2020-02-06 15:25:00,51.95,52.0,51.95,51.97,102516.0,43.5803,43.6223,43.5803,43.5971,102516.0
2020-02-06 15:30:00,51.97,52.01,51.96,52.01,66777.0,43.5971,43.6307,43.5887,43.6307,66777.0
2020-02-06 15:35:00,52.01,52.08,51.98,52.08,88069.0,43.6307,43.6894,43.6055,43.6894,88069.0
2020-02-06 15:40:00,52.08,52.08,51.98,51.98,80685.0,43.6894,43.6894,43.6055,43.6055,80685.0
2020-02-06 15:45:00,51.98,52.0,51.89,51.9,100176.0,43.6055,43.6223,43.53,43.5384,100176.0
2020-02-06 15:50:00,51.89,51.95,51.81,51.95,265343.0,43.53,43.5803,43.4629,43.5803,265343.0
2020-02-06 15:55:00,51.94,52.09,51.83,51.87,1013078.0,43.572,43.6978,43.4797,43.5132,1013078.0
2020-02-07 09:30:00,51.52,51.61,51.34,51.45,74411.0,43.2196,43.2951,43.0686,43.1609,74411.0
2020-02-07 09:35:00,51.45,51.7,51.43,51.64,38651.0,43.1609,43.3706,43.1441,43.3203,38651.0
2020-02-07 09:40:00,51.62,51.63,51.52,51.55,24097.0,43.3035,43.3119,43.2196,43.2448,24097.0
2020-02-07 09:45:00,51.53,51.53,51.46,51.5,26096.0,43.228,43.228,43.1693,43.2028,26096.0
2020-02-07 09:50:00,51.51,51.6,51.49,51.58,21971.0,43.2112,43.2867,43.1945,43.27,21971.0
2020-02-07 09:55:00,51.56,51.56,51.25,51.26,34753.0,43.2532,43.2532,42.9931,43.0015,34753.0
2020-02-07 10:00:00,51.27,51.27,51.08,51.09,31849.0,43.0099,43.0099,42.8505,42.8589,31849.0
2020-02-07 10:05:00,51.1,51.22,51.09,51.22,32153.0,42.8673,42.968,42.8589,42.968,32153.0
2020-02-07 10:10:00,51.23,51.32,51.22,51.25,42980.0,42.9763,43.0518,42.968,42.9931,42980.0
2020-02-07 10:15:00,51.24,51.31,51.18,51.24,29029.0,42.9847,43.0435,42.9344,42.9847,29029.0
2020-02-07 10:20:00,51.24,51.33,51.24,51.3,39734.0,42.9847,43.0602,42.9847,43.0351,39734.0
2020-02-07 10:25:00,51.3,51.35,51.29,51.35,24650.0,43.0351,43.077,43.0267,43.077,24650.0
2020-02-07 10:30:00,51.34,51.37,51.31,51.33,29924.0,43.0686,43.0938,43.0435,43.0602,29924.0
2020-02-07 10:35:00,51.34,51.37,51.33,51.33,22410.0,43.0686,43.0938,43.0602,43.0602,22410.0
2020-02-07 10:40:00,51.33,51.45,51.31,51.41,37822.0,43.0602,43.1609,43.0435,43.1273,37822.0
2020-02-07 10:45:00,51.41,51.45,51.39,51.43,17819.0,43.1273,43.1609,43.1106,43.1441,17819.0
2020-02-07 10:50:00,51.44,51.44,51.39,51.41,39677.0,43.1525,43.1525,43.1106,43.1273,39677.0
2020-02-07 10:55:00,51.41,51.51,51.4,51.47,24563.0,43.1273,43.2112,43.119,43.1777,24563.0
2020-02-07 11:00:00,51.48,51.49,51.43,51.43,31444.0,43.1861,43.1945,43.1441,43.1441,31444.0
2020-02-07 11:05:00,51.43,51.48,51.42,51.45,23536.0,43.1441,43.1861,43.1357,43.1609,23536.0
2020-02-07 11:10:00,51.44,51.44,51.33,51.37,23574.0,43.1525,43.1525,43.0602,43.0938,23574.0
2020-02-07 11:15:00,51.35,51.41,51.34,51.41,25795.0,43.077,43.1273,43.0686,43.1273,25795.0
2020-02-07 11:20:00,51.41,51.48,51.41,51.48,31797.0,43.1273,43.1861,43.1273,43.1861,31797.0
2020-02-07 11:25:00,51.47,51.47,51.43,51.45,26175.0,43.1777,43.1777,43.1441,43.1609,26175.0
2020-02-07 11:30:00,51.45,51.52,51.44,51.47,34773.0,43.1609,43.2196,43.1525,43.1777,34773.0
2020-02-07 11:35:00,51.46,51.49,51.46,51.48,38505.0,43.1693,43.1945,43.1693,43.1861,38505.0
2020-02-07 11:40:00,51.48,51.52,51.47,51.48,19924.0,43.1861,43.2196,43.1777,43.1861,19924.0
2020-02-07 11:45:00,51.48,51.5,51.4,51.41,52923.0,43.1861,43.2028,43.119,43.1273,52923.0
2020-02-07 11:50:00,51.42,51.45,51.41,51.42,42325.0,43.1357,43.1609,43.1273,43.1357,42325.0
2020-02-07 11:55:00,51.42,51.46,51.41,51.44,29729.0,43.1357,43.1693,43.1273,43.1525,29729.0
2020-02-07 12:00:00,51.43,51.52,51.42,51.52,18930.0,43.1441,43.2196,43.1357,43.2196,18930.0
2020-02-07 12:05:00,51.52,51.54,51.51,51.53,20916.0,43.2196,43.2364,43.2112,43.228,20916.0
2020-02-07 12:10:00,51.54,51.54,51.5,51.53,26135.0,43.2364,43.2364,43.2028,43.228,26135.0
2020-02-07 12:15:00,51.53,51.55,51.52,51.52,14999.0,43.228,43.2448,43.2196,43.2196,14999.0
2020-02-07 12:20:00,51.51,51.52,51.49,51.5,21730.0,43.2112,43.2196,43.1945,43.2028,21730.0
2020-02-07 12:25:00,51.5,51.51,51.48,51.49,16448.0,43.2028,43.2112,43.1861,43.1945,16448.0
2020-02-07 12:30:00,51.48,51.49,51.4,51.41,17681.0,43.1861,43.1945,43.119,43.1273,17681.0
2020-02-07 12:35:00,51.41,51.46,51.39,51.45,28467.0,43.1273,43.1693,43.1106,43.1609,28467.0
2020-02-07 12:40:00,51.44,51.45,51.41,51.41,11904.0,43.1525,43.1609,43.1273,43.1273,11904.0
2020-02-07 12:45:00,51.41,51.43,51.4,51.41,10252.0,43.1273,43.1441,43.119,43.1273,10252.0
2020-02-07 12:50:00,51.41,51.42,51.39,51.39,12132.0,43.1273,43.1357,43.1106,43.1106,12132.0
2020-02-07 12:55:00,51.39,51.4,51.36,51.38,20494.0,43.1106,43.119,43.0854,43.1022,20494.0
2020-02-07 13:00:00,51.38,51.38,51.36,51.38,11208.0,43.1022,43.1022,43.0854,43.1022,11208.0
2020-02-07 13:05:00,51.38,51.39,51.37,51.37,15355.0,43.1022,43.1106,43.0938,43.0938,15355.0
2020-02-07 13:10:00,51.38,51.38,51.34,51.38,19664.0,43.1022,43.1022,43.0686,43.1022,19664.0
2020-02-07 13:15:00,51.38,51.4,51.37,51.39,21863.0,43.1022,43.119,43.0938,43.1106,21863.0
2020-02-07 13:20:00,51.39,51.41,51.37,51.39,19733.0,43.1106,43.1273,43.0938,43.1106,19733.0
2020-02-07 13:25:00,51.39,51.42,51.38,51.41,11926.0,43.1106,43.1357,43.1022,43.1273,11926.0
2020-02-07 13:30:00,51.41,51.46,51.36,51.39,37820.0,43.1273,43.1693,43.0854,43.1106,37820.0
2020-02-07 13:35:00,51.4,51.48,51.39,51.42,35451.0,43.119,43.1861,43.1106,43.1357,35451.0
2020-02-07 13:40:00,51.41,51.45,51.41,51.45,23183.0,43.1273,43.1609,43.1273,43.1609,23183.0
2020-02-07 13:45:00,51.44,51.45,51.41,51.43,17892.0,43.1525,43.1609,43.1273,43.1441,17892.0
2020-02-07 13:50:00,51.43,51.47,51.41,51.43,21309.0,43.1441,43.1777,43.1273,43.1441,21309.0
2020-02-07 13:55:00,51.44,51.46,51.4,51.44,35609.0,43.1525,43.1693,43.119,43.1525,35609.0
2020-02-07 14:00:00,51.44,51.44,51.37,51.37,25742.0,43.1525,43.1525,43.0938,43.0938,25742.0
2020-02-07 14:05:00,51.36,51.39,51.33,51.35,46803.0,43.0854,43.1106,43.0602,43.077,46803.0
2020-02-07 14:10:00,51.35,51.35,51.29,51.3,20963.0,43.077,43.077,43.0267,43.0351,20963.0
2020-02-07 14:15:00,51.3,51.35,51.29,51.34,18067.0,43.0351,43.077,43.0267,43.0686,18067.0
2020-02-07 14:20:00,51.35,51.38,51.33,51.35,13994.0,43.077,43.1022,43.0602,43.077,13994.0
2020-02-07 14:25:00,51.35,51.41,51.33,51.39,22255.0,43.077,43.1273,43.0602,43.1106,22255.0
2020-02-07 14:30:00,51.39,51.45,51.39,51.41,43436.0,43.1106,43.1609,43.1106,43.1273,43436.0
2020-02-07 14:35:00,51.4,51.45,51.4,51.41,31898.0,43.119,43.1609,43.119,43.1273,31898.0
2020-02-07 14:40:00,51.41,51.49,51.38,51.49,34041.0,43.1273,43.1945,43.1022,43.1945,34041.0
2020-02-07 14:45:00,51.48,51.49,51.46,51.48,21235.0,43.1861,43.1945,43.1693,43.1861,21235.0
2020-02-07 14:50:00,51.48,51.5,51.45,51.5,22249.0,43.1861,43.2028,43.1609,43.2028,22249.0
2020-02-07 14:55:00,51.5,51.55,51.48,51.53,19876.0,43.2028,43.2448,43.1861,43.228,19876.0
2020-02-07 15:00:00,51.53,51.58,51.52,51.54,27738.0,43.228,43.27,43.2196,43.2364,27738.0
2020-02-07 15:05:00,51.54,51.58,51.53,51.54,40947.0,43.2364,43.27,43.228,43.2364,40947.0
2020-02-07 15:10:00,51.54,51.54,51.5,51.54,22771.0,43.2364,43.2364,43.2028,43.2364,22771.0
2020-02-07 15:15:00,51.53,51.58,51.53,51.54,22435.0,43.228,43.27,43.228,43.2364,22435.0
2020-02-07 15:20:00,51.54,51.55,51.5,51.52,23650.0,43.2364,43.2448,43.2028,43.2196,23650.0
2020-02-07 15:25:00,51.52,51.52,51.47,51.48,36901.0,43.2196,43.2196,43.1777,43.1861,36901.0
2020-02-07 15:30:00,51.48,51.57,51.47,51.57,34933.0,43.1861,43.2616,43.1777,43.2616,34933.0
2020-02-07 15:35:00,51.57,51.58,51.53,51.54,37789.0,43.2616,43.27,43.228,43.2364,37789.0
2020-02-07 15:40:00,51.53,51.61,51.53,51.6,50179.0,43.228,43.2951,43.228,43.2867,50179.0
2020-02-07 15:45:00,51.59,51.66,51.56,51.62,68916.0,43.2783,43.3371,43.2532,43.3035,68916.0
2020-02-07 15:50:00,51.62,51.65,51.5,51.52,103893.0,43.3035,43.3287,43.2028,43.2196,103893.0
2020-02-07 15:55:00,51.52,51.62,51.49,51.57,285232.0,43.2196,43.3035,43.1945,43.2616,285232.0
2020-02-10 09:30:00,51.4,51.66,51.4,51.64,89881.0,43.119,43.3371,43.119,43.3203,89881.0
2020-02-10 09:35:00,51.67,51.67,51.56,51.59,37913.0,43.3455,43.3455,43.2532,43.2783,37913.0
2020-02-10 09:40:00,51.6,51.63,51.49,51.58,35066.0,43.2867,43.3119,43.1945,43.27,35066.0
2020-02-10 09:45:00,51.59,51.6,51.46,51.54,36669.0,43.2783,43.2867,43.1693,43.2364,36669.0
2020-02-10 09:50:00,51.54,51.62,51.51,51.62,37572.0,43.2364,43.3035,43.2112,43.3035,37572.0
2020-02-10 09:55:00,51.61,51.69,51.57,51.69,28618.0,43.2951,43.3622,43.2616,43.3622,28618.0
2020-02-10 10:00:00,51.69,51.71,51.65,51.71,35007.0,43.3622,43.379,43.3287,43.379,35007.0
2020-02-10 10:05:00,51.72,51.73,51.66,51.73,26845.0,43.3874,43.3958,43.3371,43.3958,26845.0
2020-02-10 10:10:00,51.73,51.74,51.68,51.71,36272.0,43.3958,43.4042,43.3538,43.379,36272.0
2020-02-10 10:15:00,51.72,51.77,51.66,51.73,38109.0,43.3874,43.4293,43.3371,43.3958,38109.0
2020-02-10 10:20:00,51.73,51.74,51.7,51.71,30001.0,43.3958,43.4042,43.3706,43.379,30001.0
2020-02-10 10:25:00,51.71,51.75,51.68,51.74,24901.0,43.379,43.4126,43.3538,43.4042,24901.0
2020-02-10 10:30:00,51.73,51.74,51.7,51.74,34091.0,43.3958,43.4042,43.3706,43.4042,34091.0
2020-02-10 10:35:00,51.74,51.76,51.69,51.75,30271.0,43.4042,43.421,43.3622,43.4126,30271.0
2020-02-10 10:40:00,51.74,51.75,51.71,51.73,24020.0,43.4042,43.4126,43.379,43.3958,24020.0
2020-02-10 10:45:00,51.73,51.8,51.73,51.79,16435.0,43.3958,43.4545,43.3958,43.4461,16435.0
2020-02-10 10:50:00,51.79,51.8,51.74,51.75,22530.0,43.4461,43.4545,43.4042,43.4126,22530.0
2020-02-10 10:55:00,51.75,51.77,51.73,51.77,15660.0,43.4126,43.4293,43.3958,43.4293,15660.0
2020-02-10 11:00:00,51.77,51.78,51.71,51.75,27470.0,43.4293,43.4377,43.379,43.4126,27470.0
2020-02-10 11:05:00,51.76,51.79,51.74,51.76,24671.0,43.421,43.4461,43.4042,43.421,24671.0
2020-02-10 11:10:00,51.75,51.77,51.74,51.77,25380.0,43.4126,43.4293,43.4042,43.4293,25380.0
2020-02-10 11:15:00,51.77,51.79,51.75,51.79,28007.0,43.4293,43.4461,43.4126,43.4461,28007.0
2020-02-10 11:20:00,51.79,51.84,51.77,51.84,53147.0,43.4461,43.4881,43.4293,43.4881,53147.0
2020-02-10 11:25:00,51.84,51.85,51.8,51.8,43696.0,43.4881,43.4965,43.4545,43.4545,43696.0
2020-02-10 11:30:00,51.81,51.81,51.69,51.69,88247.0,43.4629,43.4629,43.3622,43.3622,88247.0
2020-02-10 11:35:00,51.69,51.82,51.68,51.82,59729.0,43.3622,43.4713,43.3538,43.4713,59729.0
2020-02-10 11:40:00,51.82,51.82,51.73,51.73,30088.0,43.4713,43.4713,43.3958,43.3958,30088.0
2020-02-10 11:45:00,51.73,51.78,51.73,51.73,24910.0,43.3958,43.4377,43.3958,43.3958,24910.0
2020-02-10 11:50:00,51.73,51.74,51.63,51.63,21604.0,43.3958,43.4042,43.3119,43.3119,21604.0
2020-02-10 11:55:00,51.64,51.68,51.63,51.68,24199.0,43.3203,43.3538,43.3119,43.3538,24199.0
2020-02-10 12:00:00,51.67,51.67,51.61,51.61,34784.0,43.3455,43.3455,43.2951,43.2951,34784.0
2020-02-10 12:05:00,51.61,51.63,51.59,51.61,80188.0,43.2951,43.3119,43.2783,43.2951,80188.0
2020-02-10 12:10:00,51.61,51.63,51.61,51.61,16138.0,43.2951,43.3119,43.2951,43.2951,16138.0
2020-02-10 12:15:00,51.61,51.61,51.56,51.59,19342.0,43.2951,43.2951,43.2532,43.2783,19342.0
2020-02-10 12:20:00,51.6,51.62,51.58,51.6,13898.0,43.2867,43.3035,43.27,43.2867,13898.0
2020-02-10 12:25:00,51.6,51.62,51.57,51.61,27798.0,43.2867,43.3035,43.2616,43.2951,27798.0
2020-02-10 12:30:00,51.61,51.63,51.58,51.58,25773.0,43.2951,43.3119,43.27,43.27,25773.0
2020-02-10 12:35:00,51.59,51.63,51.58,51.63,17865.0,43.2783,43.3119,43.27,43.3119,17865.0
2020-02-10 12:40:00,51.63,51.64,51.6,51.62,29976.0,43.3119,43.3203,43.2867,43.3035,29976.0
2020-02-10 12:45:00,51.62,51.65,51.61,51.63,22541.0,43.3035,43.3287,43.2951,43.3119,22541.0
2020-02-10 12:50:00,51.63,51.63,51.57,51.59,13863.0,43.3119,43.3119,43.2616,43.2783,13863.0
2020-02-10 12:55:00,51.6,51.62,51.59,51.59,18124.0,43.2867,43.3035,43.2783,43.2783,18124.0
2020-02-10 13:00:00,51.59,51.62,51.59,51.59,10009.0,43.2783,43.3035,43.2783,43.2783,10009.0
2020-02-10 13:05:00,51.59,51.65,51.56,51.65,27636.0,43.2783,43.3287,43.2532,43.3287,27636.0
2020-02-10 13:10:00,51.65,51.68,51.64,51.65,6239.0,43.3287,43.3538,43.3203,43.3287,6239.0
2020-02-10 13:15:00,51.65,51.7,51.64,51.66,12482.0,43.3287,43.3706,43.3203,43.3371,12482.0
2020-02-10 13:20:00,51.65,51.69,51.65,51.67,21262.0,43.3287,43.3622,43.3287,43.3455,21262.0
2020-02-10 13:25:00,51.67,51.67,51.61,51.62,17888.0,43.3455,43.3455,43.2951,43.3035,17888.0
2020-02-10 13:30:00,51.62,51.63,51.58,51.62,23068.0,43.3035,43.3119,43.27,43.3035,23068.0
2020-02-10 13:35:00,51.62,51.64,51.61,51.63,7107.0,43.3035,43.3203,43.2951,43.3119,7107.0
2020-02-10 13:40:00,51.62,51.63,51.58,51.59,11042.0,43.3035,43.3119,43.27,43.2783,11042.0
2020-02-10 13:45:00,51.6,51.66,51.59,51.62,21991.0,43.2867,43.3371,43.2783,43.3035,21991.0
2020-02-10 13:50:00,51.62,51.64,51.61,51.64,26696.0,43.3035,43.3203,43.2951,43.3203,26696.0
2020-02-10 13:55:00,51.63,51.7,51.63,51.66,27548.0,43.3119,43.3706,43.3119,43.3371,27548.0
2020-02-10 14:00:00,51.67,51.67,51.63,51.65,23838.0,43.3455,43.3455,43.3119,43.3287,23838.0
2020-02-10 14:05:00,51.65,51.69,51.63,51.65,32604.0,43.3287,43.3622,43.3119,43.3287,32604.0
2020-02-10 14:10:00,51.65,51.68,51.65,51.66,19973.0,43.3287,43.3538,43.3287,43.3371,19973.0
2020-02-10 14:15:00,51.66,51.68,51.64,51.68,16067.0,43.3371,43.3538,43.3203,43.3538,16067.0
2020-02-10 14:20:00,51.68,51.7,51.66,51.68,9254.0,43.3538,43.3706,43.3371,43.3538,9254.0
2020-02-10 14:25:00,51.68,51.7,51.67,51.7,13670.0,43.3538,43.3706,43.3455,43.3706,13670.0
2020-02-10 14:30:00,51.69,51.72,51.68,51.72,10536.0,43.3622,43.3874,43.3538,43.3874,10536.0
2020-02-10 14:35:00,51.72,51.72,51.68,51.7,12145.0,43.3874,43.3874,43.3538,43.3706,12145.0
2020-02-10 14:40:00,51.71,51.71,51.67,51.68,21149.0,43.379,43.379,43.3455,43.3538,21149.0
2020-02-10 14:45:00,51.68,51.71,51.67,51.71,16841.0,43.3538,43.379,43.3455,43.379,16841.0
2020-02-10 14:50:00,51.7,51.75,51.69,51.72,24465.0,43.3706,43.4126,43.3622,43.3874,24465.0
2020-02-10 14:55:00,51.72,51.73,51.7,51.72,22342.0,43.3874,43.3958,43.3706,43.3874,22342.0
2020-02-10 15:00:00,51.72,51.73,51.72,51.72,12955.0,43.3874,43.3958,43.3874,43.3874,12955.0
2020-02-10 15:05:00,51.72,51.76,51.72,51.73,28748.0,43.3874,43.421,43.3874,43.3958,28748.0
2020-02-10 15:10:00,51.73,51.78,51.72,51.74,24064.0,43.3958,43.4377,43.3874,43.4042,24064.0
2020-02-10 15:15:00,51.74,51.76,51.72,51.73,16158.0,43.4042,43.421,43.3874,43.3958,16158.0
2020-02-10 15:20:00,51.73,51.81,51.72,51.8,18901.0,43.3958,43.4629,43.3874,43.4545,18901.0
2020-02-10 15:25:00,51.8,51.82,51.78,51.8,31308.0,43.4545,43.4713,43.4377,43.4545,31308.0
2020-02-10 15:30:00,51.8,51.8,51.73,51.76,63513.0,43.4545,43.4545,43.3958,43.421,63513.0
2020-02-10 15:35:00,51.76,51.8,51.76,51.76,33562.0,43.421,43.4545,43.421,43.421,33562.0
2020-02-10 15:40:00,51.76,51.8,51.74,51.8,34273.0,43.421,43.4545,43.4042,43.4545,34273.0
2020-02-10 15:45:00,51.8,51.83,51.73,51.8,69300.0,43.4545,43.4797,43.3958,43.4545,69300.0
2020-02-10 15:50:00,51.8,51.85,51.78,51.83,96734.0,43.4545,43.4965,43.4377,43.4797,96734.0
2020-02-10 15:55:00,51.82,51.91,51.79,51.9,302681.0,43.4713,43.5468,43.4461,43.5384,302681.0
2020-02-11 09:30:00,52.19,52.38,52.04,52.36,84466.0,43.7817,43.9411,43.6558,43.9243,84466.0
2020-02-11 09:35:00,52.34,52.47,52.34,52.47,46993.0,43.9075,44.0166,43.9075,44.0166,46993.0
2020-02-11 09:40:00,52.46,52.5,52.36,52.5,95981.0,44.0082,44.0417,43.9243,44.0417,95981.0
2020-02-11 09:45:00,52.49,52.69,52.49,52.68,58515.0,44.0333,44.2011,44.0333,44.1927,58515.0
2020-02-11 09:50:00,52.68,52.74,52.65,52.73,50324.0,44.1927,44.2431,44.1676,44.2347,50324.0
2020-02-11 09:55:00,52.73,52.79,52.71,52.75,89861.0,44.2347,44.285,44.2179,44.2515,89861.0
2020-02-11 10:00:00,52.75,52.8,52.72,52.8,59890.0,44.2515,44.2934,44.2263,44.2934,59890.0
2020-02-11 10:05:00,52.8,52.81,52.76,52.78,83552.0,44.2934,44.3018,44.2598,44.2766,83552.0
2020-02-11 10:10:00,52.79,52.86,52.77,52.86,95451.0,44.285,44.3437,44.2682,44.3437,95451.0
2020-02-11 10:15:00,52.87,52.91,52.8,52.8,89920.0,44.3521,44.3857,44.2934,44.2934,89920.0
2020-02-11 10:20:00,52.81,52.89,52.81,52.84,80583.0,44.3018,44.3689,44.3018,44.327,80583.0
2020-02-11 10:25:00,52.84,52.89,52.83,52.85,162018.0,44.327,44.3689,44.3186,44.3353,162018.0
2020-02-11 10:30:00,52.86,52.86,52.8,52.85,31048.0,44.3437,44.3437,44.2934,44.3353,31048.0
2020-02-11 10:35:00,52.84,52.85,52.8,52.8,40401.0,44.327,44.3353,44.2934,44.2934,40401.0
2020-02-11 10:40:00,52.8,52.84,52.79,52.81,39216.0,44.2934,44.327,44.285,44.3018,39216.0
2020-02-11 10:45:00,52.82,52.87,52.81,52.83,20648.0,44.3102,44.3521,44.3018,44.3186,20648.0
2020-02-11 10:50:00,52.84,53.05,52.83,52.84,239459.0,44.327,44.5031,44.3186,44.327,239459.0
2020-02-11 10:55:00,52.84,52.88,52.83,52.88,27632.0,44.327,44.3605,44.3186,44.3605,27632.0
2020-02-11 11:00:00,52.88,52.93,52.84,52.88,31434.0,44.3605,44.4025,44.327,44.3605,31434.0
2020-02-11 11:05:00,52.87,52.93,52.86,52.89,67795.0,44.3521,44.4025,44.3437,44.3689,67795.0
2020-02-11 11:10:00,52.88,52.94,52.86,52.91,159594.0,44.3605,44.4108,44.3437,44.3857,159594.0
2020-02-11 11:15:00,52.9,52.93,52.85,52.9,106723.0,44.3773,44.4025,44.3353,44.3773,106723.0
2020-02-11 11:20:00,52.9,52.9,52.8,52.8,86439.0,44.3773,44.3773,44.2934,44.2934,86439.0
2020-02-11 11:25:00,52.8,52.8,52.67,52.68,38748.0,44.2934,44.2934,44.1843,44.1927,38748.0
2020-02-11 11:30:00,52.67,52.67,52.57,52.63,29214.0,44.1843,44.1843,44.1005,44.1508,29214.0
2020-02-11 11:35:00,52.63,52.64,52.57,52.62,22313.0,44.1508,44.1592,44.1005,44.1424,22313.0
2020-02-11 11:40:00,52.62,52.64,52.58,52.64,25021.0,44.1424,44.1592,44.1088,44.1592,25021.0
2020-02-11 11:45:00,52.63,52.68,52.62,52.65,30566.0,44.1508,44.1927,44.1424,44.1676,30566.0
2020-02-11 11:50:00,52.64,52.68,52.63,52.66,29330.0,44.1592,44.1927,44.1508,44.176,29330.0
2020-02-11 11:55:00,52.66,52.68,52.59,52.6,15542.0,44.176,44.1927,44.1172,44.1256,15542.0
2020-02-11 12:00:00,52.6,52.63,52.56,52.58,25341.0,44.1256,44.1508,44.0921,44.1088,25341.0
2020-02-11 12:05:00,52.58,52.6,52.55,52.55,30623.0,44.1088,44.1256,44.0837,44.0837,30623.0
2020-02-11 12:10:00,52.55,52.63,52.55,52.61,19804.0,44.0837,44.1508,44.0837,44.134,19804.0
2020-02-11 12:15:00,52.61,52.66,52.6,52.66,24642.0,44.134,44.176,44.1256,44.176,24642.0
2020-02-11 12:20:00,52.65,52.67,52.65,52.66,22269.0,44.1676,44.1843,44.1676,44.176,22269.0
2020-02-11 12:25:00,52.65,52.67,52.63,52.63,16288.0,44.1676,44.1843,44.1508,44.1508,16288.0
2020-02-11 12:30:00,52.64,52.67,52.62,52.65,35083.0,44.1592,44.1843,44.1424,44.1676,35083.0
2020-02-11 12:35:00,52.65,52.66,52.63,52.66,14880.0,44.1676,44.176,44.1508,44.176,14880.0
2020-02-11 12:40:00,52.66,52.69,52.63,52.68,18156.0,44.176,44.2011,44.1508,44.1927,18156.0
2020-02-11 12:45:00,52.68,52.68,52.64,52.64,14928.0,44.1927,44.1927,44.1592,44.1592,14928.0
2020-02-11 12:50:00,52.65,52.67,52.62,52.65,15576.0,44.1676,44.1843,44.1424,44.1676,15576.0
2020-02-11 12:55:00,52.64,52.67,52.61,52.66,31087.0,44.1592,44.1843,44.134,44.176,31087.0
2020-02-11 13:00:00,52.66,52.68,52.64,52.67,19639.0,44.176,44.1927,44.1592,44.1843,19639.0
2020-02-11 13:05:00,52.68,52.69,52.64,52.66,18721.0,44.1927,44.2011,44.1592,44.176,18721.0
2020-02-11 13:10:00,52.66,52.69,52.64,52.67,17378.0,44.176,44.2011,44.1592,44.1843,17378.0
2020-02-11 13:15:00,52.68,52.68,52.65,52.66,16941.0,44.1927,44.1927,44.1676,44.176,16941.0
2020-02-11 13:20:00,52.66,52.67,52.62,52.66,19162.0,44.176,44.1843,44.1424,44.176,19162.0
2020-02-11 13:25:00,52.67,52.71,52.67,52.69,14737.0,44.1843,44.2179,44.1843,44.2011,14737.0
2020-02-11 13:30:00,52.69,52.72,52.68,52.71,27085.0,44.2011,44.2263,44.1927,44.2179,27085.0
2020-02-11 13:35:00,52.72,52.74,52.69,52.72,34430.0,44.2263,44.2431,44.2011,44.2263,34430.0
2020-02-11 13:40:00,52.71,52.72,52.7,52.71,11337.0,44.2179,44.2263,44.2095,44.2179,11337.0
2020-02-11 13:45:00,52.7,52.71,52.62,52.65,20604.0,44.2095,44.2179,44.1424,44.1676,20604.0
2020-02-11 13:50:00,52.65,52.65,52.6,52.61,16541.0,44.1676,44.1676,44.1256,44.134,16541.0
2020-02-11 13:55:00,52.62,52.7,52.62,52.7,25406.0,44.1424,44.2095,44.1424,44.2095,25406.0
2020-02-11 14:00:00,52.7,52.71,52.63,52.63,24273.0,44.2095,44.2179,44.1508,44.1508,24273.0
2020-02-11 14:05:00,52.63,52.64,52.58,52.64,26292.0,44.1508,44.1592,44.1088,44.1592,26292.0
2020-02-11 14:10:00,52.64,52.69,52.63,52.66,19445.0,44.1592,44.2011,44.1508,44.176,19445.0
2020-02-11 14:15:00,52.66,52.67,52.62,52.64,23349.0,44.176,44.1843,44.1424,44.1592,23349.0
2020-02-11 14:20:00,52.63,52.71,52.63,52.69,29898.0,44.1508,44.2179,44.1508,44.2011,29898.0
2020-02-11 14:25:00,52.69,52.73,52.68,52.72,17893.0,44.2011,44.2347,44.1927,44.2263,17893.0
2020-02-11 14:30:00,52.72,52.73,52.7,52.71,16055.0,44.2263,44.2347,44.2095,44.2179,16055.0
2020-02-11 14:35:00,52.71,52.72,52.69,52.71,35606.0,44.2179,44.2263,44.2011,44.2179,35606.0
2020-02-11 14:40:00,52.7,52.71,52.67,52.69,26068.0,44.2095,44.2179,44.1843,44.2011,26068.0
2020-02-11 14:45:00,52.69,52.7,52.66,52.67,16113.0,44.2011,44.2095,44.176,44.1843,16113.0
2020-02-11 14:50:00,52.67,52.67,52.6,52.62,26261.0,44.1843,44.1843,44.1256,44.1424,26261.0
2020-02-11 14:55:00,52.62,52.62,52.57,52.58,17545.0,44.1424,44.1424,44.1005,44.1088,17545.0
2020-02-11 15:00:00,52.58,52.59,52.5,52.52,30484.0,44.1088,44.1172,44.0417,44.0585,30484.0
2020-02-11 15:05:00,52.52,52.55,52.48,52.49,25688.0,44.0585,44.0837,44.025,44.0333,25688.0
2020-02-11 15:10:00,52.48,52.5,52.43,52.45,23892.0,44.025,44.0417,43.983,43.9998,23892.0
2020-02-11 15:15:00,52.45,52.47,52.38,52.4,46487.0,43.9998,44.0166,43.9411,43.9578,46487.0
2020-02-11 15:20:00,52.4,52.44,52.38,52.42,43547.0,43.9578,43.9914,43.9411,43.9746,43547.0
2020-02-11 15:25:00,52.42,52.44,52.39,52.43,31067.0,43.9746,43.9914,43.9495,43.983,31067.0
2020-02-11 15:30:00,52.43,52.46,52.4,52.43,37922.0,43.983,44.0082,43.9578,43.983,37922.0
2020-02-11 15:35:00,52.44,52.52,52.44,52.51,54029.0,43.9914,44.0585,43.9914,44.0501,54029.0
2020-02-11 15:40:00,52.5,52.53,52.48,52.49,43053.0,44.0417,44.0669,44.025,44.0333,43053.0
2020-02-11 15:45:00,52.48,52.51,52.43,52.44,74784.0,44.025,44.0501,43.983,43.9914,74784.0
2020-02-11 15:50:00,52.44,52.46,52.4,52.41,154632.0,43.9914,44.0082,43.9578,43.9662,154632.0
2020-02-11 15:55:00,52.41,52.42,52.31,52.38,281414.0,43.9662,43.9746,43.8823,43.9411,281414.0
2020-02-12 09:30:00,52.71,53.08,52.66,52.98,121483.0,44.2179,44.5283,44.176,44.4444,121483.0
2020-02-12 09:35:00,52.99,53.06,52.93,53.03,85984.0,44.4528,44.5115,44.4025,44.4863,85984.0
2020-02-12 09:40:00,53.03,53.15,53.0,53.11,69757.0,44.4863,44.587,44.4612,44.5535,69757.0
2020-02-12 09:45:00,53.11,53.14,53.06,53.09,60566.0,44.5535,44.5786,44.5115,44.5367,60566.0
2020-02-12 09:50:00,53.09,53.19,53.06,53.17,81326.0,44.5367,44.6206,44.5115,44.6038,81326.0
2020-02-12 09:55:00,53.18,53.24,53.18,53.22,56005.0,44.6122,44.6625,44.6122,44.6457,56005.0
2020-02-12 10:00:00,53.23,53.28,53.17,53.18,84773.0,44.6541,44.6961,44.6038,44.6122,84773.0
2020-02-12 10:05:00,53.18,53.2,53.07,53.09,70485.0,44.6122,44.629,44.5199,44.5367,70485.0
2020-02-12 10:10:00,53.08,53.14,53.06,53.12,51333.0,44.5283,44.5786,44.5115,44.5618,51333.0
2020-02-12 10:15:00,53.11,53.12,53.05,53.05,41666.0,44.5535,44.5618,44.5031,44.5031,41666.0
2020-02-12 10:20:00,53.05,53.05,52.98,53.01,129896.0,44.5031,44.5031,44.4444,44.4696,129896.0
2020-02-12 10:25:00,53.01,53.04,52.95,52.98,29436.0,44.4696,44.4947,44.4192,44.4444,29436.0
2020-02-12 10:30:00,52.98,53.05,52.92,52.94,56211.0,44.4444,44.5031,44.3941,44.4108,56211.0
2020-02-12 10:35:00,52.94,53.06,52.93,53.05,296527.0,44.4108,44.5115,44.4025,44.5031,296527.0
2020-02-12 10:40:00,53.05,53.07,52.96,53.01,128130.0,44.5031,44.5199,44.4276,44.4696,128130.0
2020-02-12 10:45:00,53.0,53.06,52.9,52.96,88949.0,44.4612,44.5115,44.3773,44.4276,88949.0
2020-02-12 10:50:00,52.95,53.0,52.89,52.89,87886.0,44.4192,44.4612,44.3689,44.3689,87886.0
2020-02-12 10:55:00,52.9,52.92,52.85,52.86,38335.0,44.3773,44.3941,44.3353,44.3437,38335.0
2020-02-12 11:00:00,52.86,52.88,52.8,52.87,93220.0,44.3437,44.3605,44.2934,44.3521,93220.0
2020-02-12 11:05:00,52.87,52.9,52.79,52.81,35114.0,44.3521,44.3773,44.285,44.3018,35114.0
2020-02-12 11:10:00,52.81,52.87,52.79,52.82,33322.0,44.3018,44.3521,44.285,44.3102,33322.0
2020-02-12 11:15:00,52.82,52.85,52.79,52.84,51344.0,44.3102,44.3353,44.285,44.327,51344.0
2020-02-12 11:20:00,52.84,52.87,52.81,52.83,35253.0,44.327,44.3521,44.3018,44.3186,35253.0
2020-02-12 11:25:00,52.83,52.85,52.73,52.73,100375.0,44.3186,44.3353,44.2347,44.2347,100375.0
2020-02-12 11:30:00,52.73,52.74,52.68,52.73,38525.0,44.2347,44.2431,44.1927,44.2347,38525.0
2020-02-12 11:35:00,52.73,52.74,52.64,52.65,10845.0,44.2347,44.2431,44.1592,44.1676,10845.0
2020-02-12 11:40:00,52.65,52.69,52.59,52.61,27521.0,44.1676,44.2011,44.1172,44.134,27521.0
2020-02-12 11:45:00,52.61,52.66,52.59,52.65,13709.0,44.134,44.176,44.1172,44.1676,13709.0
2020-02-12 11:50:00,52.66,52.68,52.64,52.64,13166.0,44.176,44.1927,44.1592,44.1592,13166.0
2020-02-12 11:55:00,52.65,52.65,52.57,52.63,18019.0,44.1676,44.1676,44.1005,44.1508,18019.0
2020-02-12 12:00:00,52.62,52.64,52.59,52.63,21592.0,44.1424,44.1592,44.1172,44.1508,21592.0
2020-02-12 12:05:00,52.63,52.67,52.62,52.64,12388.0,44.1508,44.1843,44.1424,44.1592,12388.0
2020-02-12 12:10:00,52.64,52.65,52.6,52.64,12779.0,44.1592,44.1676,44.1256,44.1592,12779.0
2020-02-12 12:15:00,52.65,52.65,52.6,52.62,17929.0,44.1676,44.1676,44.1256,44.1424,17929.0
2020-02-12 12:20:00,52.62,52.64,52.6,52.63,13323.0,44.1424,44.1592,44.1256,44.1508,13323.0
2020-02-12 12:25:00,52.63,52.64,52.57,52.59,13058.0,44.1508,44.1592,44.1005,44.1172,13058.0
2020-02-12 12:30:00,52.6,52.62,52.56,52.62,12637.0,44.1256,44.1424,44.0921,44.1424,12637.0
2020-02-12 12:35:00,52.62,52.65,52.6,52.65,14391.0,44.1424,44.1676,44.1256,44.1676,14391.0
2020-02-12 12:40:00,52.64,52.76,52.63,52.72,175473.0,44.1592,44.2598,44.1508,44.2263,175473.0
2020-02-12 12:45:00,52.72,52.72,52.68,52.69,16074.0,44.2263,44.2263,44.1927,44.2011,16074.0
2020-02-12 12:50:00,52.7,52.72,52.63,52.63,15079.0,44.2095,44.2263,44.1508,44.1508,15079.0
2020-02-12 12:55:00,52.64,52.65,52.6,52.63,18851.0,44.1592,44.1676,44.1256,44.1508,18851.0
2020-02-12 13:00:00,52.63,52.64,52.58,52.62,13295.0,44.1508,44.1592,44.1088,44.1424,13295.0
2020-02-12 13:05:00,52.62,52.7,52.62,52.69,17041.0,44.1424,44.2095,44.1424,44.2011,17041.0
2020-02-12 13:10:00,52.69,52.69,52.63,52.66,37043.0,44.2011,44.2011,44.1508,44.176,37043.0
2020-02-12 13:15:00,52.65,52.7,52.64,52.67,21636.0,44.1676,44.2095,44.1592,44.1843,21636.0
2020-02-12 13:20:00,52.67,52.71,52.67,52.68,15307.0,44.1843,44.2179,44.1843,44.1927,15307.0
2020-02-12 13:25:00,52.67,52.7,52.66,52.68,14772.0,44.1843,44.2095,44.176,44.1927,14772.0
2020-02-12 13:30:00,52.68,52.71,52.66,52.7,14922.0,44.1927,44.2179,44.176,44.2095,14922.0
2020-02-12 13:35:00,52.7,52.73,52.69,52.73,24538.0,44.2095,44.2347,44.2011,44.2347,24538.0
2020-02-12 13:40:00,52.73,52.75,52.71,52.71,64323.0,44.2347,44.2515,44.2179,44.2179,64323.0
2020-02-12 13:45:00,52.72,52.72,52.66,52.68,11735.0,44.2263,44.2263,44.176,44.1927,11735.0
2020-02-12 13:50:00,52.68,52.73,52.67,52.7,83763.0,44.1927,44.2347,44.1843,44.2095,83763.0
2020-02-12 13:55:00,52.7,52.73,52.69,52.7,15110.0,44.2095,44.2347,44.2011,44.2095,15110.0
2020-02-12 14:00:00,52.71,52.75,52.7,52.73,16986.0,44.2179,44.2515,44.2095,44.2347,16986.0
2020-02-12 14:05:00,52.73,52.76,52.72,52.74,18254.0,44.2347,44.2598,44.2263,44.2431,18254.0
2020-02-12 14:10:00,52.74,52.77,52.73,52.74,28520.0,44.2431,44.2682,44.2347,44.2431,28520.0
2020-02-12 14:15:00,52.75,52.78,52.74,52.78,18393.0,44.2515,44.2766,44.2431,44.2766,18393.0
2020-02-12 14:20:00,52.77,52.81,52.76,52.77,33959.0,44.2682,44.3018,44.2598,44.2682,33959.0
2020-02-12 14:25:00,52.78,52.79,52.71,52.72,16507.0,44.2766,44.285,44.2179,44.2263,16507.0
2020-02-12 14:30:00,52.71,52.77,52.7,52.74,32230.0,44.2179,44.2682,44.2095,44.2431,32230.0
2020-02-12 14:35:00,52.74,52.79,52.72,52.73,27487.0,44.2431,44.285,44.2263,44.2347,27487.0
2020-02-12 14:40:00,52.73,52.74,52.66,52.69,28771.0,44.2347,44.2431,44.176,44.2011,28771.0
2020-02-12 14:45:00,52.69,52.7,52.66,52.7,30732.0,44.2011,44.2095,44.176,44.2095,30732.0
2020-02-12 14:50:00,52.7,52.71,52.62,52.62,27170.0,44.2095,44.2179,44.1424,44.1424,27170.0
2020-02-12 14:55:00,52.63,52.65,52.59,52.61,34197.0,44.1508,44.1676,44.1172,44.134,34197.0
2020-02-12 15:00:00,52.61,52.67,52.6,52.64,46933.0,44.134,44.1843,44.1256,44.1592,46933.0
2020-02-12 15:05:00,52.64,52.65,52.57,52.59,19497.0,44.1592,44.1676,44.1005,44.1172,19497.0
2020-02-12 15:10:00,52.58,52.59,52.53,52.58,44697.0,44.1088,44.1172,44.0669,44.1088,44697.0
2020-02-12 15:15:00,52.57,52.59,52.52,52.55,49098.0,44.1005,44.1172,44.0585,44.0837,49098.0
2020-02-12 15:20:00,52.55,52.6,52.55,52.6,30871.0,44.0837,44.1256,44.0837,44.1256,30871.0
2020-02-12 15:25:00,52.6,52.61,52.56,52.6,36461.0,44.1256,44.134,44.0921,44.1256,36461.0
2020-02-12 15:30:00,52.6,52.63,52.58,52.6,33683.0,44.1256,44.1508,44.1088,44.1256,33683.0
2020-02-12 15:35:00,52.6,52.66,52.59,52.66,34272.0,44.1256,44.176,44.1172,44.176,34272.0
2020-02-12 15:40:00,52.65,52.68,52.63,52.65,46597.0,44.1676,44.1927,44.1508,44.1676,46597.0
2020-02-12 15:45:00,52.64,52.64,52.57,52.6,48890.0,44.1592,44.1592,44.1005,44.1256,48890.0
2020-02-12 15:50:00,52.6,52.65,52.55,52.56,104642.0,44.1256,44.1676,44.0837,44.0921,104642.0
2020-02-12 15:55:00,52.56,52.56,52.44,52.46,283134.0,44.0921,44.0921,43.9914,44.0082,283134.0
2020-02-13 09:30:00,52.32,52.4,52.18,52.4,77357.0,43.8907,43.9578,43.7733,43.9578,77357.0
2020-02-13 09:35:00,52.41,52.46,52.28,52.39,45072.0,43.9662,44.0082,43.8572,43.9495,45072.0
2020-02-13 09:40:00,52.4,52.44,52.29,52.44,20284.0,43.9578,43.9914,43.8656,43.9914,20284.0
2020-02-13 09:45:00,52.44,52.49,52.35,52.38,21520.0,43.9914,44.0333,43.9159,43.9411,21520.0
2020-02-13 09:50:00,52.39,52.42,52.35,52.41,23111.0,43.9495,43.9746,43.9159,43.9662,23111.0
2020-02-13 09:55:00,52.4,52.4,52.17,52.18,47491.0,43.9578,43.9578,43.7649,43.7733,47491.0
2020-02-13 10:00:00,52.16,52.2,52.02,52.06,32526.0,43.7565,43.7901,43.6391,43.6726,32526.0
2020-02-13 10:05:00,52.06,52.16,52.06,52.13,29290.0,43.6726,43.7565,43.6726,43.7313,29290.0
2020-02-13 10:10:00,52.13,52.2,52.11,52.18,29406.0,43.7313,43.7901,43.7146,43.7733,29406.0
2020-02-13 10:15:00,52.18,52.18,52.05,52.08,23592.0,43.7733,43.7733,43.6642,43.6894,23592.0
2020-02-13 10:20:00,52.09,52.15,52.06,52.07,21443.0,43.6978,43.7481,43.6726,43.681,21443.0
2020-02-13 10:25:00,52.07,52.09,51.98,52.0,39154.0,43.681,43.6978,43.6055,43.6223,39154.0
2020-02-13 10:30:00,52.0,52.02,51.95,52.0,48816.0,43.6223,43.6391,43.5803,43.6223,48816.0
2020-02-13 10:35:00,51.99,52.02,51.93,52.0,45903.0,43.6139,43.6391,43.5636,43.6223,45903.0
2020-02-13 10:40:00,52.0,52.06,51.99,52.02,52178.0,43.6223,43.6726,43.6139,43.6391,52178.0
2020-02-13 10:45:00,52.02,52.13,52.01,52.11,116881.0,43.6391,43.7313,43.6307,43.7146,116881.0
2020-02-13 10:50:00,52.1,52.18,52.08,52.15,39192.0,43.7062,43.7733,43.6894,43.7481,39192.0
2020-02-13 10:55:00,52.14,52.15,52.1,52.13,23858.0,43.7397,43.7481,43.7062,43.7313,23858.0
2020-02-13 11:00:00,52.13,52.16,52.1,52.11,34420.0,43.7313,43.7565,43.7062,43.7146,34420.0
2020-02-13 11:05:00,52.11,52.17,52.1,52.1,24742.0,43.7146,43.7649,43.7062,43.7062,24742.0
2020-02-13 11:10:00,52.09,52.09,52.01,52.05,26990.0,43.6978,43.6978,43.6307,43.6642,26990.0
2020-02-13 11:15:00,52.05,52.1,52.04,52.08,29730.0,43.6642,43.7062,43.6558,43.6894,29730.0
2020-02-13 11:20:00,52.09,52.15,52.06,52.14,23609.0,43.6978,43.7481,43.6726,43.7397,23609.0
2020-02-13 11:25:00,52.14,52.2,52.13,52.17,32702.0,43.7397,43.7901,43.7313,43.7649,32702.0
2020-02-13 11:30:00,52.16,52.16,52.07,52.08,22214.0,43.7565,43.7565,43.681,43.6894,22214.0
2020-02-13 11:35:00,52.08,52.1,52.03,52.1,19770.0,43.6894,43.7062,43.6475,43.7062,19770.0
2020-02-13 11:40:00,52.1,52.15,52.09,52.11,17264.0,43.7062,43.7481,43.6978,43.7146,17264.0
2020-02-13 11:45:00,52.11,52.13,52.08,52.12,24774.0,43.7146,43.7313,43.6894,43.723,24774.0
2020-02-13 11:50:00,52.13,52.15,52.11,52.12,15849.0,43.7313,43.7481,43.7146,43.723,15849.0
2020-02-13 11:55:00,52.12,52.2,52.12,52.16,20331.0,43.723,43.7901,43.723,43.7565,20331.0
2020-02-13 12:00:00,52.16,52.23,52.16,52.22,17824.0,43.7565,43.8152,43.7565,43.8068,17824.0
2020-02-13 12:05:00,52.21,52.27,52.18,52.26,20478.0,43.7985,43.8488,43.7733,43.8404,20478.0
2020-02-13 12:10:00,52.26,52.28,52.21,52.22,16632.0,43.8404,43.8572,43.7985,43.8068,16632.0
2020-02-13 12:15:00,52.23,52.26,52.22,52.24,13953.0,43.8152,43.8404,43.8068,43.8236,13953.0
2020-02-13 12:20:00,52.24,52.26,52.23,52.25,13350.0,43.8236,43.8404,43.8152,43.832,13350.0
2020-02-13 12:25:00,52.25,52.3,52.24,52.28,19218.0,43.832,43.874,43.8236,43.8572,19218.0
2020-02-13 12:30:00,52.29,52.3,52.26,52.29,12501.0,43.8656,43.874,43.8404,43.8656,12501.0
2020-02-13 12:35:00,52.3,52.31,52.27,52.31,13124.0,43.874,43.8823,43.8488,43.8823,13124.0
2020-02-13 12:40:00,52.3,52.34,52.3,52.34,15911.0,43.874,43.9075,43.874,43.9075,15911.0
2020-02-13 12:45:00,52.33,52.35,52.31,52.34,17768.0,43.8991,43.9159,43.8823,43.9075,17768.0
2020-02-13 12:50:00,52.35,52.39,52.34,52.38,15011.0,43.9159,43.9495,43.9075,43.9411,15011.0
2020-02-13 12:55:00,52.38,52.39,52.3,52.31,14912.0,43.9411,43.9495,43.874,43.8823,14912.0
2020-02-13 13:00:00,52.31,52.34,52.28,52.3,17982.0,43.8823,43.9075,43.8572,43.874,17982.0
2020-02-13 13:05:00,52.3,52.33,52.29,52.3,21083.0,43.874,43.8991,43.8656,43.874,21083.0
2020-02-13 13:10:00,52.3,52.35,52.29,52.29,15775.0,43.874,43.9159,43.8656,43.8656,15775.0
2020-02-13 13:15:00,52.28,52.29,52.25,52.28,22264.0,43.8572,43.8656,43.832,43.8572,22264.0
2020-02-13 13:20:00,52.28,52.32,52.28,52.3,15204.0,43.8572,43.8907,43.8572,43.874,15204.0
2020-02-13 13:25:00,52.31,52.33,52.29,52.33,17375.0,43.8823,43.8991,43.8656,43.8991,17375.0
2020-02-13 13:30:00,52.33,52.35,52.31,52.35,12493.0,43.8991,43.9159,43.8823,43.9159,12493.0
2020-02-13 13:35:00,52.35,52.36,52.32,52.35,12765.0,43.9159,43.9243,43.8907,43.9159,12765.0
2020-02-13 13:40:00,52.35,52.39,52.34,52.38,14923.0,43.9159,43.9495,43.9075,43.9411,14923.0
2020-02-13 13:45:00,52.38,52.4,52.37,52.38,12748.0,43.9411,43.9578,43.9327,43.9411,12748.0
2020-02-13 13:50:00,52.38,52.41,52.34,52.35,20847.0,43.9411,43.9662,43.9075,43.9159,20847.0
2020-02-13 13:55:00,52.35,52.39,52.34,52.37,15776.0,43.9159,43.9495,43.9075,43.9327,15776.0
2020-02-13 14:00:00,52.37,52.43,52.36,52.41,29858.0,43.9327,43.983,43.9243,43.9662,29858.0
2020-02-13 14:05:00,52.41,52.42,52.31,52.31,22685.0,43.9662,43.9746,43.8823,43.8823,22685.0
2020-02-13 14:10:00,52.31,52.4,52.3,52.4,94765.0,43.8823,43.9578,43.874,43.9578,94765.0
2020-02-13 14:15:00,52.4,52.4,52.31,52.35,18974.0,43.9578,43.9578,43.8823,43.9159,18974.0
2020-02-13 14:20:00,52.36,52.38,52.35,52.36,12939.0,43.9243,43.9411,43.9159,43.9243,12939.0
2020-02-13 14:25:00,52.37,52.37,52.31,52.36,30520.0,43.9327,43.9327,43.8823,43.9243,30520.0
2020-02-13 14:30:00,52.36,52.4,52.33,52.39,23714.0,43.9243,43.9578,43.8991,43.9495,23714.0
2020-02-13 14:35:00,52.39,52.45,52.37,52.42,32436.0,43.9495,43.9998,43.9327,43.9746,32436.0
2020-02-13 14:40:00,52.43,52.45,52.41,52.43,28149.0,43.983,43.9998,43.9662,43.983,28149.0
2020-02-13 14:45:00,52.42,52.43,52.36,52.41,23499.0,43.9746,43.983,43.9243,43.9662,23499.0
2020-02-13 14:50:00,52.4,52.47,52.4,52.42,79993.0,43.9578,44.0166,43.9578,43.9746,79993.0
2020-02-13 14:55:00,52.43,52.46,52.41,52.42,32318.0,43.983,44.0082,43.9662,43.9746,32318.0
2020-02-13 15:00:00,52.42,52.46,52.37,52.37,44307.0,43.9746,44.0082,43.9327,43.9327,44307.0
2020-02-13 15:05:00,52.38,52.45,52.37,52.42,25625.0,43.9411,43.9998,43.9327,43.9746,25625.0
2020-02-13 15:10:00,52.42,52.44,52.37,52.38,27055.0,43.9746,43.9914,43.9327,43.9411,27055.0
2020-02-13 15:15:00,52.39,52.45,52.38,52.43,23832.0,43.9495,43.9998,43.9411,43.983,23832.0
2020-02-13 15:20:00,52.43,52.48,52.41,52.48,25988.0,43.983,44.025,43.9662,44.025,25988.0
2020-02-13 15:25:00,52.48,52.52,52.4,52.44,45155.0,44.025,44.0585,43.9578,43.9914,45155.0
2020-02-13 15:30:00,52.43,52.44,52.33,52.37,61452.0,43.983,43.9914,43.8991,43.9327,61452.0
2020-02-13 15:35:00,52.36,52.36,52.3,52.31,37487.0,43.9243,43.9243,43.874,43.8823,37487.0
2020-02-13 15:40:00,52.31,52.37,52.31,52.33,49435.0,43.8823,43.9327,43.8823,43.8991,49435.0
2020-02-13 15:45:00,52.33,52.41,52.29,52.39,78947.0,43.8991,43.9662,43.8656,43.9495,78947.0
2020-02-13 15:50:00,52.38,52.42,52.36,52.37,95086.0,43.9411,43.9746,43.9243,43.9327,95086.0
2020-02-13 15:55:00,52.36,52.4,52.35,52.38,223366.0,43.9243,43.9578,43.9159,43.9411,223366.0
2020-02-14 09:30:00,52.44,52.44,52.3,52.35,61513.0,43.9914,43.9914,43.874,43.9159,61513.0
2020-02-14 09:35:00,52.34,52.47,52.31,52.43,24660.0,43.9075,44.0166,43.8823,43.983,24660.0
2020-02-14 09:40:00,52.43,52.46,52.31,52.33,30534.0,43.983,44.0082,43.8823,43.8991,30534.0
2020-02-14 09:45:00,52.33,52.35,52.28,52.3,20591.0,43.8991,43.9159,43.8572,43.874,20591.0
2020-02-14 09:50:00,52.3,52.41,52.29,52.36,19696.0,43.874,43.9662,43.8656,43.9243,19696.0
2020-02-14 09:55:00,52.37,52.38,52.31,52.34,25014.0,43.9327,43.9411,43.8823,43.9075,25014.0
2020-02-14 10:00:00,52.34,52.4,52.32,52.37,40537.0,43.9075,43.9578,43.8907,43.9327,40537.0
2020-02-14 10:05:00,52.36,52.38,52.3,52.37,15263.0,43.9243,43.9411,43.874,43.9327,15263.0
2020-02-14 10:10:00,52.37,52.38,52.3,52.33,17428.0,43.9327,43.9411,43.874,43.8991,17428.0
2020-02-14 10:15:00,52.33,52.39,52.33,52.39,23281.0,43.8991,43.9495,43.8991,43.9495,23281.0
2020-02-14 10:20:00,52.4,52.43,52.36,52.36,20834.0,43.9578,43.983,43.9243,43.9243,20834.0
2020-02-14 10:25:00,52.35,52.35,52.29,52.29,14088.0,43.9159,43.9159,43.8656,43.8656,14088.0
2020-02-14 10:30:00,52.3,52.36,52.28,52.3,18693.0,43.874,43.9243,43.8572,43.874,18693.0
2020-02-14 10:35:00,52.29,52.32,52.27,52.28,14432.0,43.8656,43.8907,43.8488,43.8572,14432.0
2020-02-14 10:40:00,52.28,52.32,52.27,52.29,9947.0,43.8572,43.8907,43.8488,43.8656,9947.0
2020-02-14 10:45:00,52.28,52.33,52.28,52.3,11823.0,43.8572,43.8991,43.8572,43.874,11823.0
2020-02-14 10:50:00,52.29,52.29,52.24,52.24,27940.0,43.8656,43.8656,43.8236,43.8236,27940.0
2020-02-14 10:55:00,52.25,52.27,52.23,52.27,47158.0,43.832,43.8488,43.8152,43.8488,47158.0
2020-02-14 11:00:00,52.27,52.27,52.22,52.26,14931.0,43.8488,43.8488,43.8068,43.8404,14931.0
2020-02-14 11:05:00,52.26,52.3,52.23,52.29,27893.0,43.8404,43.874,43.8152,43.8656,27893.0
2020-02-14 11:10:00,52.29,52.3,52.26,52.28,26645.0,43.8656,43.874,43.8404,43.8572,26645.0
2020-02-14 11:15:00,52.27,52.29,52.25,52.27,47339.0,43.8488,43.8656,43.832,43.8488,47339.0
2020-02-14 11:20:00,52.26,52.33,52.25,52.31,265583.0,43.8404,43.8991,43.832,43.8823,265583.0
2020-02-14 11:25:00,52.3,52.31,52.24,52.25,20816.0,43.874,43.8823,43.8236,43.832,20816.0
2020-02-14 11:30:00,52.25,52.32,52.24,52.29,29986.0,43.832,43.8907,43.8236,43.8656,29986.0
2020-02-14 11:35:00,52.3,52.32,52.29,52.29,12375.0,43.874,43.8907,43.8656,43.8656,12375.0
2020-02-14 11:40:00,52.29,52.31,52.28,52.3,13100.0,43.8656,43.8823,43.8572,43.874,13100.0
2020-02-14 11:45:00,52.31,52.31,52.25,52.25,18794.0,43.8823,43.8823,43.832,43.832,18794.0
2020-02-14 11:50:00,52.25,52.26,52.22,52.23,20364.0,43.832,43.8404,43.8068,43.8152,20364.0
2020-02-14 11:55:00,52.23,52.23,52.17,52.17,16750.0,43.8152,43.8152,43.7649,43.7649,16750.0
2020-02-14 12:00:00,52.17,52.18,52.15,52.16,26406.0,43.7649,43.7733,43.7481,43.7565,26406.0
2020-02-14 12:05:00,52.16,52.22,52.16,52.21,56474.0,43.7565,43.8068,43.7565,43.7985,56474.0
2020-02-14 12:10:00,52.2,52.24,52.2,52.23,11477.0,43.7901,43.8236,43.7901,43.8152,11477.0
2020-02-14 12:15:00,52.23,52.23,52.18,52.23,25804.0,43.8152,43.8152,43.7733,43.8152,25804.0
2020-02-14 12:20:00,52.23,52.24,52.17,52.17,26392.0,43.8152,43.8236,43.7649,43.7649,26392.0
2020-02-14 12:25:00,52.16,52.21,52.15,52.21,20312.0,43.7565,43.7985,43.7481,43.7985,20312.0
2020-02-14 12:30:00,52.2,52.21,52.19,52.21,8369.0,43.7901,43.7985,43.7817,43.7985,8369.0
2020-02-14 12:35:00,52.21,52.22,52.17,52.18,20211.0,43.7985,43.8068,43.7649,43.7733,20211.0
2020-02-14 12:40:00,52.18,52.21,52.18,52.2,22642.0,43.7733,43.7985,43.7733,43.7901,22642.0
2020-02-14 12:45:00,52.2,52.2,52.18,52.19,9470.0,43.7901,43.7901,43.7733,43.7817,9470.0
2020-02-14 12:50:00,52.19,52.19,52.12,52.13,24888.0,43.7817,43.7817,43.723,43.7313,24888.0
2020-02-14 12:55:00,52.14,52.16,52.13,52.13,10871.0,43.7397,43.7565,43.7313,43.7313,10871.0
2020-02-14 13:00:00,52.13,52.13,52.05,52.1,35867.0,43.7313,43.7313,43.6642,43.7062,35867.0
2020-02-14 13:05:00,52.11,52.12,52.03,52.04,22360.0,43.7146,43.723,43.6475,43.6558,22360.0
2020-02-14 13:10:00,52.03,52.08,52.03,52.06,11703.0,43.6475,43.6894,43.6475,43.6726,11703.0
2020-02-14 13:15:00,52.05,52.07,52.03,52.03,13092.0,43.6642,43.681,43.6475,43.6475,13092.0
2020-02-14 13:20:00,52.03,52.06,52.02,52.05,19992.0,43.6475,43.6726,43.6391,43.6642,19992.0
2020-02-14 13:25:00,52.05,52.07,52.04,52.06,18337.0,43.6642,43.681,43.6558,43.6726,18337.0
2020-02-14 13:30:00,52.05,52.09,52.03,52.09,17802.0,43.6642,43.6978,43.6475,43.6978,17802.0
2020-02-14 13:35:00,52.09,52.09,52.03,52.04,19648.0,43.6978,43.6978,43.6475,43.6558,19648.0
2020-02-14 13:40:00,52.04,52.04,51.99,52.0,26550.0,43.6558,43.6558,43.6139,43.6223,26550.0
2020-02-14 13:45:00,52.0,52.01,51.97,51.97,20364.0,43.6223,43.6307,43.5971,43.5971,20364.0
2020-02-14 13:50:00,51.98,52.01,51.96,51.97,25750.0,43.6055,43.6307,43.5887,43.5971,25750.0
2020-02-14 13:55:00,51.97,51.99,51.95,51.96,20606.0,43.5971,43.6139,43.5803,43.5887,20606.0
2020-02-14 14:00:00,51.95,51.98,51.95,51.97,30991.0,43.5803,43.6055,43.5803,43.5971,30991.0
2020-02-14 14:05:00,51.96,51.99,51.95,51.99,25779.0,43.5887,43.6139,43.5803,43.6139,25779.0
2020-02-14 14:10:00,52.0,52.01,51.92,51.92,35796.0,43.6223,43.6307,43.5552,43.5552,35796.0
2020-02-14 14:15:00,51.92,51.93,51.87,51.9,26349.0,43.5552,43.5636,43.5132,43.5384,26349.0
2020-02-14 14:20:00,51.91,51.93,51.87,51.92,36100.0,43.5468,43.5636,43.5132,43.5552,36100.0
2020-02-14 14:25:00,51.93,51.97,51.92,51.97,24621.0,43.5636,43.5971,43.5552,43.5971,24621.0
2020-02-14 14:30:00,51.96,52.01,51.95,52.0,13767.0,43.5887,43.6307,43.5803,43.6223,13767.0
2020-02-14 14:35:00,52.01,52.09,52.01,52.05,17287.0,43.6307,43.6978,43.6307,43.6642,17287.0
2020-02-14 14:40:00,52.05,52.07,52.03,52.07,19269.0,43.6642,43.681,43.6475,43.681,19269.0
2020-02-14 14:45:00,52.06,52.12,52.06,52.1,22500.0,43.6726,43.723,43.6726,43.7062,22500.0
2020-02-14 14:50:00,52.09,52.09,52.04,52.06,22414.0,43.6978,43.6978,43.6558,43.6726,22414.0
2020-02-14 14:55:00,52.07,52.08,52.02,52.03,31802.0,43.681,43.6894,43.6391,43.6475,31802.0
2020-02-14 15:00:00,52.02,52.05,52.0,52.05,36820.0,43.6391,43.6642,43.6223,43.6642,36820.0
2020-02-14 15:05:00,52.05,52.09,52.03,52.09,24614.0,43.6642,43.6978,43.6475,43.6978,24614.0
2020-02-14 15:10:00,52.08,52.1,52.01,52.06,29887.0,43.6894,43.7062,43.6307,43.6726,29887.0
2020-02-14 15:15:00,52.07,52.08,52.05,52.08,16776.0,43.681,43.6894,43.6642,43.6894,16776.0
2020-02-14 15:20:00,52.08,52.13,52.07,52.11,47316.0,43.6894,43.7313,43.681,43.7146,47316.0
2020-02-14 15:25:00,52.11,52.13,52.09,52.11,32709.0,43.7146,43.7313,43.6978,43.7146,32709.0
2020-02-14 15:30:00,52.1,52.16,52.09,52.15,37009.0,43.7062,43.7565,43.6978,43.7481,37009.0
2020-02-14 15:35:00,52.15,52.16,52.11,52.16,41312.0,43.7481,43.7565,43.7146,43.7565,41312.0
2020-02-14 15:40:00,52.16,52.16,52.12,52.14,60555.0,43.7565,43.7565,43.723,43.7397,60555.0
2020-02-14 15:45:00,52.14,52.2,52.14,52.2,41113.0,43.7397,43.7901,43.7397,43.7901,41113.0
2020-02-14 15:50:00,52.2,52.23,52.18,52.21,80319.0,43.7901,43.8152,43.7733,43.7985,80319.0
2020-02-14 15:55:00,52.21,52.29,52.17,52.28,286648.0,43.7985,43.8656,43.7649,43.8572,286648.0
2020-02-18 09:30:00,52.03,52.4,52.02,52.38,96973.0,43.6475,43.9578,43.6391,43.9411,96973.0
2020-02-18 09:35:00,52.4,52.49,52.24,52.25,46881.0,43.9578,44.0333,43.8236,43.832,46881.0
2020-02-18 09:40:00,52.24,52.37,52.18,52.19,24807.0,43.8236,43.9327,43.7733,43.7817,24807.0
2020-02-18 09:45:00,52.16,52.23,52.12,52.18,20164.0,43.7565,43.8152,43.723,43.7733,20164.0
2020-02-18 09:50:00,52.2,52.22,52.12,52.14,40569.0,43.7901,43.8068,43.723,43.7397,40569.0
2020-02-18 09:55:00,52.15,52.2,52.02,52.02,66395.0,43.7481,43.7901,43.6391,43.6391,66395.0
2020-02-18 10:00:00,52.01,52.05,51.97,51.99,62826.0,43.6307,43.6642,43.5971,43.6139,62826.0
2020-02-18 10:05:00,51.99,52.01,51.93,52.0,37209.0,43.6139,43.6307,43.5636,43.6223,37209.0
2020-02-18 10:10:00,52.0,52.01,51.96,51.98,33633.0,43.6223,43.6307,43.5887,43.6055,33633.0
2020-02-18 10:15:00,51.98,51.99,51.9,51.92,42646.0,43.6055,43.6139,43.5384,43.5552,42646.0
2020-02-18 10:20:00,51.93,51.95,51.88,51.92,55346.0,43.5636,43.5803,43.5216,43.5552,55346.0
2020-02-18 10:25:00,51.91,51.91,51.79,51.8,78384.0,43.5468,43.5468,43.4461,43.4545,78384.0
2020-02-18 10:30:00,51.8,51.89,51.77,51.87,38214.0,43.4545,43.53,43.4293,43.5132,38214.0
2020-02-18 10:35:00,51.86,51.87,51.8,51.85,34953.0,43.5048,43.5132,43.4545,43.4965,34953.0
2020-02-18 10:40:00,51.85,51.85,51.71,51.72,82958.0,43.4965,43.4965,43.379,43.3874,82958.0
2020-02-18 10:45:00,51.72,51.86,51.71,51.84,48042.0,43.3874,43.5048,43.379,43.4881,48042.0
2020-02-18 10:50:00,51.83,51.84,51.77,51.79,24638.0,43.4797,43.4881,43.4293,43.4461,24638.0
2020-02-18 10:55:00,51.79,51.81,51.73,51.73,26729.0,43.4461,43.4629,43.3958,43.3958,26729.0
2020-02-18 11:00:00,51.75,51.78,51.65,51.66,84480.0,43.4126,43.4377,43.3287,43.3371,84480.0
2020-02-18 11:05:00,51.65,51.68,51.61,51.64,49368.0,43.3287,43.3538,43.2951,43.3203,49368.0
2020-02-18 11:10:00,51.64,51.64,51.57,51.57,26873.0,43.3203,43.3203,43.2616,43.2616,26873.0
2020-02-18 11:15:00,51.57,51.62,51.56,51.56,16127.0,43.2616,43.3035,43.2532,43.2532,16127.0
2020-02-18 11:20:00,51.56,51.58,51.52,51.55,27841.0,43.2532,43.27,43.2196,43.2448,27841.0
2020-02-18 11:25:00,51.55,51.56,51.43,51.48,56267.0,43.2448,43.2532,43.1441,43.1861,56267.0
2020-02-18 11:30:00,51.49,51.55,51.48,51.54,20250.0,43.1945,43.2448,43.1861,43.2364,20250.0
2020-02-18 11:35:00,51.54,51.57,51.48,51.5,22113.0,43.2364,43.2616,43.1861,43.2028,22113.0
2020-02-18 11:40:00,51.49,51.5,51.42,51.44,29196.0,43.1945,43.2028,43.1357,43.1525,29196.0
2020-02-18 11:45:00,51.43,51.51,51.43,51.47,24923.0,43.1441,43.2112,43.1441,43.1777,24923.0
2020-02-18 11:50:00,51.47,51.54,51.47,51.5,24269.0,43.1777,43.2364,43.1777,43.2028,24269.0
2020-02-18 11:55:00,51.49,51.49,51.4,51.4,20694.0,43.1945,43.1945,43.119,43.119,20694.0
2020-02-18 12:00:00,51.4,51.49,51.4,51.45,35934.0,43.119,43.1945,43.119,43.1609,35934.0
2020-02-18 12:05:00,51.45,51.48,51.44,51.47,35967.0,43.1609,43.1861,43.1525,43.1777,35967.0
2020-02-18 12:10:00,51.48,51.52,51.44,51.47,24727.0,43.1861,43.2196,43.1525,43.1777,24727.0
2020-02-18 12:15:00,51.47,51.52,51.45,51.49,16831.0,43.1777,43.2196,43.1609,43.1945,16831.0
2020-02-18 12:20:00,51.49,51.54,51.48,51.52,19246.0,43.1945,43.2364,43.1861,43.2196,19246.0
2020-02-18 12:25:00,51.51,51.56,51.5,51.54,28347.0,43.2112,43.2532,43.2028,43.2364,28347.0
2020-02-18 12:30:00,51.54,51.6,51.53,51.59,22279.0,43.2364,43.2867,43.228,43.2783,22279.0
2020-02-18 12:35:00,51.59,51.63,51.58,51.62,20842.0,43.2783,43.3119,43.27,43.3035,20842.0
2020-02-18 12:40:00,51.63,51.66,51.62,51.64,22299.0,43.3119,43.3371,43.3035,43.3203,22299.0
2020-02-18 12:45:00,51.64,51.65,51.62,51.64,23817.0,43.3203,43.3287,43.3035,43.3203,23817.0
2020-02-18 12:50:00,51.63,51.7,51.63,51.69,20612.0,43.3119,43.3706,43.3119,43.3622,20612.0
2020-02-18 12:55:00,51.69,51.71,51.66,51.69,27013.0,43.3622,43.379,43.3371,43.3622,27013.0
2020-02-18 13:00:00,51.69,51.77,51.69,51.71,152925.0,43.3622,43.4293,43.3622,43.379,152925.0
2020-02-18 13:05:00,51.71,51.75,51.7,51.75,37158.0,43.379,43.4126,43.3706,43.4126,37158.0
2020-02-18 13:10:00,51.75,51.75,51.68,51.68,16373.0,43.4126,43.4126,43.3538,43.3538,16373.0
2020-02-18 13:15:00,51.68,51.72,51.66,51.72,16915.0,43.3538,43.3874,43.3371,43.3874,16915.0
2020-02-18 13:20:00,51.72,51.74,51.7,51.72,14912.0,43.3874,43.4042,43.3706,43.3874,14912.0
2020-02-18 13:25:00,51.73,51.76,51.71,51.73,12820.0,43.3958,43.421,43.379,43.3958,12820.0
2020-02-18 13:30:00,51.73,51.74,51.67,51.68,19375.0,43.3958,43.4042,43.3455,43.3538,19375.0
2020-02-18 13:35:00,51.68,51.68,51.62,51.64,21174.0,43.3538,43.3538,43.3035,43.3203,21174.0
2020-02-18 13:40:00,51.64,51.67,51.63,51.65,17340.0,43.3203,43.3455,43.3119,43.3287,17340.0
2020-02-18 13:45:00,51.65,51.66,51.62,51.63,12552.0,43.3287,43.3371,43.3035,43.3119,12552.0
2020-02-18 13:50:00,51.63,51.64,51.59,51.61,16148.0,43.3119,43.3203,43.2783,43.2951,16148.0
2020-02-18 13:55:00,51.62,51.64,51.6,51.63,20370.0,43.3035,43.3203,43.2867,43.3119,20370.0
2020-02-18 14:00:00,51.64,51.66,51.62,51.65,13306.0,43.3203,43.3371,43.3035,43.3287,13306.0
2020-02-18 14:05:00,51.65,51.68,51.58,51.59,15135.0,43.3287,43.3538,43.27,43.2783,15135.0
2020-02-18 14:10:00,51.59,51.61,51.57,51.61,26435.0,43.2783,43.2951,43.2616,43.2951,26435.0
2020-02-18 14:15:00,51.61,51.7,51.61,51.69,25264.0,43.2951,43.3706,43.2951,43.3622,25264.0
2020-02-18 14:20:00,51.69,51.74,51.68,51.73,29009.0,43.3622,43.4042,43.3538,43.3958,29009.0
2020-02-18 14:25:00,51.75,51.79,51.74,51.79,33364.0,43.4126,43.4461,43.4042,43.4461,33364.0
2020-02-18 14:30:00,51.79,51.8,51.76,51.79,18403.0,43.4461,43.4545,43.421,43.4461,18403.0
2020-02-18 14:35:00,51.79,51.8,51.74,51.74,10574.0,43.4461,43.4545,43.4042,43.4042,10574.0
2020-02-18 14:40:00,51.75,51.82,51.75,51.8,32214.0,43.4126,43.4713,43.4126,43.4545,32214.0
2020-02-18 14:45:00,51.8,51.82,51.79,51.8,13728.0,43.4545,43.4713,43.4461,43.4545,13728.0
2020-02-18 14:50:00,51.79,51.79,51.75,51.78,25816.0,43.4461,43.4461,43.4126,43.4377,25816.0
2020-02-18 14:55:00,51.78,51.83,51.77,51.8,20995.0,43.4377,43.4797,43.4293,43.4545,20995.0
2020-02-18 15:00:00,51.8,51.82,51.77,51.81,24875.0,43.4545,43.4713,43.4293,43.4629,24875.0
2020-02-18 15:05:00,51.82,51.85,51.79,51.79,19649.0,43.4713,43.4965,43.4461,43.4461,19649.0
2020-02-18 15:10:00,51.8,51.9,51.8,51.89,26841.0,43.4545,43.5384,43.4545,43.53,26841.0
2020-02-18 15:15:00,51.89,51.89,51.81,51.85,19882.0,43.53,43.53,43.4629,43.4965,19882.0
2020-02-18 15:20:00,51.84,51.85,51.81,51.84,23620.0,43.4881,43.4965,43.4629,43.4881,23620.0
2020-02-18 15:25:00,51.84,51.86,51.77,51.81,28984.0,43.4881,43.5048,43.4293,43.4629,28984.0
2020-02-18 15:30:00,51.81,51.82,51.74,51.77,31425.0,43.4629,43.4713,43.4042,43.4293,31425.0
2020-02-18 15:35:00,51.77,51.83,51.73,51.74,46324.0,43.4293,43.4797,43.3958,43.4042,46324.0
2020-02-18 15:40:00,51.73,51.78,51.73,51.78,30544.0,43.3958,43.4377,43.3958,43.4377,30544.0
2020-02-18 15:45:00,51.78,51.78,51.72,51.73,54914.0,43.4377,43.4377,43.3874,43.3958,54914.0
2020-02-18 15:50:00,51.73,51.76,51.71,51.76,65882.0,43.3958,43.421,43.379,43.421,65882.0
2020-02-18 15:55:00,51.75,51.84,51.73,51.83,189540.0,43.4126,43.4881,43.3958,43.4797,189540.0
2020-02-19 09:30:00,52.01,52.06,51.74,51.78,111789.0,43.6307,43.6726,43.4042,43.4377,111789.0
2020-02-19 09:35:00,51.78,51.89,51.75,51.81,61914.0,43.4377,43.53,43.4126,43.4629,61914.0
2020-02-19 09:40:00,51.81,51.92,51.8,51.88,214484.0,43.4629,43.5552,43.4545,43.5216,214484.0
2020-02-19 09:45:00,51.87,51.93,51.84,51.93,64918.0,43.5132,43.5636,43.4881,43.5636,64918.0
2020-02-19 09:50:00,51.94,51.96,51.85,51.93,80814.0,43.572,43.5887,43.4965,43.5636,80814.0
2020-02-19 09:55:00,51.94,51.95,51.73,51.75,113813.0,43.572,43.5803,43.3958,43.4126,113813.0
2020-02-19 10:00:00,51.75,51.81,51.71,51.8,61007.0,43.4126,43.4629,43.379,43.4545,61007.0
2020-02-19 10:05:00,51.8,51.9,51.79,51.9,27971.0,43.4545,43.5384,43.4461,43.5384,27971.0
2020-02-19 10:10:00,51.91,51.91,51.84,51.89,29195.0,43.5468,43.5468,43.4881,43.53,29195.0
2020-02-19 10:15:00,51.89,51.92,51.87,51.9,56870.0,43.53,43.5552,43.5132,43.5384,56870.0
2020-02-19 10:20:00,51.9,51.95,51.86,51.9,96037.0,43.5384,43.5803,43.5048,43.5384,96037.0
2020-02-19 10:25:00,51.9,51.96,51.88,51.95,37617.0,43.5384,43.5887,43.5216,43.5803,37617.0
2020-02-19 10:30:00,51.95,51.99,51.95,51.96,32416.0,43.5803,43.6139,43.5803,43.5887,32416.0
2020-02-19 10:35:00,51.97,52.02,51.95,51.98,40060.0,43.5971,43.6391,43.5803,43.6055,40060.0
2020-02-19 10:40:00,51.97,52.05,51.97,52.05,82337.0,43.5971,43.6642,43.5971,43.6642,82337.0
2020-02-19 10:45:00,52.05,52.06,52.0,52.05,51490.0,43.6642,43.6726,43.6223,43.6642,51490.0
2020-02-19 10:50:00,52.04,52.08,52.04,52.08,47126.0,43.6558,43.6894,43.6558,43.6894,47126.0
2020-02-19 10:55:00,52.08,52.1,52.04,52.04,55403.0,43.6894,43.7062,43.6558,43.6558,55403.0
2020-02-19 11:00:00,52.04,52.08,52.02,52.07,46057.0,43.6558,43.6894,43.6391,43.681,46057.0
2020-02-19 11:05:00,52.06,52.11,52.06,52.11,33791.0,43.6726,43.7146,43.6726,43.7146,33791.0
2020-02-19 11:10:00,52.11,52.15,52.09,52.15,18263.0,43.7146,43.7481,43.6978,43.7481,18263.0
2020-02-19 11:15:00,52.14,52.15,52.08,52.11,68177.0,43.7397,43.7481,43.6894,43.7146,68177.0
2020-02-19 11:20:00,52.11,52.16,52.1,52.14,23357.0,43.7146,43.7565,43.7062,43.7397,23357.0
2020-02-19 11:25:00,52.13,52.14,52.1,52.1,17288.0,43.7313,43.7397,43.7062,43.7062,17288.0
2020-02-19 11:30:00,52.11,52.11,52.02,52.04,19776.0,43.7146,43.7146,43.6391,43.6558,19776.0
2020-02-19 11:35:00,52.05,52.06,52.0,52.01,97893.0,43.6642,43.6726,43.6223,43.6307,97893.0
2020-02-19 11:40:00,52.02,52.04,51.98,51.98,18007.0,43.6391,43.6558,43.6055,43.6055,18007.0
2020-02-19 11:45:00,51.99,52.03,51.99,52.01,33268.0,43.6139,43.6475,43.6139,43.6307,33268.0
2020-02-19 11:50:00,52.02,52.05,52.01,52.03,12380.0,43.6391,43.6642,43.6307,43.6475,12380.0
2020-02-19 11:55:00,52.03,52.06,52.02,52.05,20569.0,43.6475,43.6726,43.6391,43.6642,20569.0
2020-02-19 12:00:00,52.06,52.09,52.05,52.06,13787.0,43.6726,43.6978,43.6642,43.6726,13787.0
2020-02-19 12:05:00,52.06,52.06,52.02,52.02,18902.0,43.6726,43.6726,43.6391,43.6391,18902.0
2020-02-19 12:10:00,52.02,52.04,52.0,52.01,24102.0,43.6391,43.6558,43.6223,43.6307,24102.0
2020-02-19 12:15:00,52.02,52.04,52.01,52.04,20744.0,43.6391,43.6558,43.6307,43.6558,20744.0
2020-02-19 12:20:00,52.03,52.03,52.01,52.02,12901.0,43.6475,43.6475,43.6307,43.6391,12901.0
2020-02-19 12:25:00,52.03,52.04,51.96,51.97,23858.0,43.6475,43.6558,43.5887,43.5971,23858.0
2020-02-19 12:30:00,51.97,52.0,51.96,51.99,13799.0,43.5971,43.6223,43.5887,43.6139,13799.0
2020-02-19 12:35:00,51.99,52.02,51.97,51.97,15790.0,43.6139,43.6391,43.5971,43.5971,15790.0
2020-02-19 12:40:00,51.97,52.01,51.96,51.97,19268.0,43.5971,43.6307,43.5887,43.5971,19268.0
2020-02-19 12:45:00,51.97,52.0,51.96,51.96,17381.0,43.5971,43.6223,43.5887,43.5887,17381.0
2020-02-19 12:50:00,51.96,51.98,51.92,51.93,19234.0,43.5887,43.6055,43.5552,43.5636,19234.0
2020-02-19 12:55:00,51.93,51.96,51.93,51.95,16597.0,43.5636,43.5887,43.5636,43.5803,16597.0
2020-02-19 13:00:00,51.94,51.99,51.92,51.98,15880.0,43.572,43.6139,43.5552,43.6055,15880.0
2020-02-19 13:05:00,51.98,52.0,51.94,51.95,24345.0,43.6055,43.6223,43.572,43.5803,24345.0
2020-02-19 13:10:00,51.94,51.94,51.9,51.91,18385.0,43.572,43.572,43.5384,43.5468,18385.0
2020-02-19 13:15:00,51.91,51.93,51.89,51.89,22012.0,43.5468,43.5636,43.53,43.53,22012.0
2020-02-19 13:20:00,51.9,51.97,51.89,51.94,26103.0,43.5384,43.5971,43.53,43.572,26103.0
2020-02-19 13:25:00,51.93,51.96,51.92,51.95,9994.0,43.5636,43.5887,43.5552,43.5803,9994.0
2020-02-19 13:30:00,51.95,51.95,51.92,51.93,12989.0,43.5803,43.5803,43.5552,43.5636,12989.0
2020-02-19 13:35:00,51.93,51.94,51.91,51.93,21658.0,43.5636,43.572,43.5468,43.5636,21658.0
2020-02-19 13:40:00,51.93,51.94,51.9,51.91,18624.0,43.5636,43.572,43.5384,43.5468,18624.0
2020-02-19 13:45:00,51.91,51.92,51.88,51.91,19046.0,43.5468,43.5552,43.5216,43.5468,19046.0
2020-02-19 13:50:00,51.91,51.94,51.87,51.88,36136.0,43.5468,43.572,43.5132,43.5216,36136.0
2020-02-19 13:55:00,51.87,51.91,51.86,51.9,20453.0,43.5132,43.5468,43.5048,43.5384,20453.0
2020-02-19 14:00:00,51.9,51.9,51.86,51.9,14392.0,43.5384,43.5384,43.5048,43.5384,14392.0
2020-02-19 14:05:00,51.89,51.93,51.88,51.9,15148.0,43.53,43.5636,43.5216,43.5384,15148.0
2020-02-19 14:10:00,51.89,51.95,51.87,51.94,33306.0,43.53,43.5803,43.5132,43.572,33306.0
2020-02-19 14:15:00,51.93,51.97,51.93,51.97,20163.0,43.5636,43.5971,43.5636,43.5971,20163.0
2020-02-19 14:20:00,51.97,52.03,51.96,52.01,22268.0,43.5971,43.6475,43.5887,43.6307,22268.0
2020-02-19 14:25:00,52.01,52.05,51.99,52.05,22265.0,43.6307,43.6642,43.6139,43.6642,22265.0
2020-02-19 14:30:00,52.05,52.05,52.01,52.03,14065.0,43.6642,43.6642,43.6307,43.6475,14065.0
2020-02-19 14:35:00,52.03,52.08,52.02,52.06,18923.0,43.6475,43.6894,43.6391,43.6726,18923.0
2020-02-19 14:40:00,52.07,52.11,52.06,52.11,21397.0,43.681,43.7146,43.6726,43.7146,21397.0
2020-02-19 14:45:00,52.1,52.13,52.07,52.1,23184.0,43.7062,43.7313,43.681,43.7062,23184.0
2020-02-19 14:50:00,52.09,52.1,52.03,52.06,19708.0,43.6978,43.7062,43.6475,43.6726,19708.0
2020-02-19 14:55:00,52.05,52.07,52.05,52.06,22046.0,43.6642,43.681,43.6642,43.6726,22046.0
2020-02-19 15:00:00,52.05,52.06,51.99,52.01,36727.0,43.6642,43.6726,43.6139,43.6307,36727.0
2020-02-19 15:05:00,52.01,52.03,51.99,52.01,65061.0,43.6307,43.6475,43.6139,43.6307,65061.0
2020-02-19 15:10:00,52.01,52.01,51.95,51.98,65939.0,43.6307,43.6307,43.5803,43.6055,65939.0
2020-02-19 15:15:00,51.98,52.02,51.96,52.02,30657.0,43.6055,43.6391,43.5887,43.6391,30657.0
2020-02-19 15:20:00,52.02,52.05,51.98,52.01,77581.0,43.6391,43.6642,43.6055,43.6307,77581.0
2020-02-19 15:25:00,52.01,52.02,52.0,52.01,38465.0,43.6307,43.6391,43.6223,43.6307,38465.0
2020-02-19 15:30:00,52.0,52.02,51.98,52.0,59625.0,43.6223,43.6391,43.6055,43.6223,59625.0
2020-02-19 15:35:00,52.0,52.01,51.97,51.97,43921.0,43.6223,43.6307,43.5971,43.5971,43921.0
2020-02-19 15:40:00,51.97,51.98,51.96,51.97,25370.0,43.5971,43.6055,43.5887,43.5971,25370.0
2020-02-19 15:45:00,51.97,51.98,51.91,51.93,71287.0,43.5971,43.6055,43.5468,43.5636,71287.0
2020-02-19 15:50:00,51.92,51.95,51.9,51.93,104793.0,43.5552,43.5803,43.5384,43.5636,104793.0
2020-02-19 15:55:00,51.93,51.94,51.79,51.79,358271.0,43.5636,43.572,43.4461,43.4461,358271.0
2020-02-20 09:30:00,51.84,52.06,51.76,52.02,79810.0,43.4881,43.6726,43.421,43.6391,79810.0
2020-02-20 09:35:00,52.04,52.08,51.93,51.97,22576.0,43.6558,43.6894,43.5636,43.5971,22576.0
2020-02-20 09:40:00,51.98,51.98,51.9,51.91,15468.0,43.6055,43.6055,43.5384,43.5468,15468.0
2020-02-20 09:45:00,51.92,51.95,51.86,51.9,20343.0,43.5552,43.5803,43.5048,43.5384,20343.0
2020-02-20 09:50:00,51.9,52.01,51.9,51.99,22728.0,43.5384,43.6307,43.5384,43.6139,22728.0
2020-02-20 09:55:00,51.99,51.99,51.92,51.96,17243.0,43.6139,43.6139,43.5552,43.5887,17243.0
2020-02-20 10:00:00,51.97,52.06,51.96,52.03,30109.0,43.5971,43.6726,43.5887,43.6475,30109.0
2020-02-20 10:05:00,52.04,52.12,52.02,52.05,33831.0,43.6558,43.723,43.6391,43.6642,33831.0
2020-02-20 10:10:00,52.05,52.13,52.03,52.11,28254.0,43.6642,43.7313,43.6475,43.7146,28254.0
2020-02-20 10:15:00,52.11,52.18,52.11,52.16,16397.0,43.7146,43.7733,43.7146,43.7565,16397.0
2020-02-20 10:20:00,52.18,52.19,52.12,52.13,20423.0,43.7733,43.7817,43.723,43.7313,20423.0
2020-02-20 10:25:00,52.13,52.19,52.11,52.17,17933.0,43.7313,43.7817,43.7146,43.7649,17933.0
2020-02-20 10:30:00,52.18,52.2,52.13,52.14,22811.0,43.7733,43.7901,43.7313,43.7397,22811.0
2020-02-20 10:35:00,52.15,52.19,52.11,52.17,33026.0,43.7481,43.7817,43.7146,43.7649,33026.0
2020-02-20 10:40:00,52.16,52.16,52.13,52.16,15801.0,43.7565,43.7565,43.7313,43.7565,15801.0
2020-02-20 10:45:00,52.16,52.24,52.15,52.24,42758.0,43.7565,43.8236,43.7481,43.8236,42758.0
2020-02-20 10:50:00,52.23,52.35,52.22,52.33,23114.0,43.8152,43.9159,43.8068,43.8991,23114.0
2020-02-20 10:55:00,52.32,52.35,52.29,52.3,19238.0,43.8907,43.9159,43.8656,43.874,19238.0
2020-02-20 11:00:00,52.3,52.31,52.23,52.27,27814.0,43.874,43.8823,43.8152,43.8488,27814.0
2020-02-20 11:05:00,52.27,52.33,52.23,52.25,25887.0,43.8488,43.8991,43.8152,43.832,25887.0
2020-02-20 11:10:00,52.24,52.26,52.19,52.21,23092.0,43.8236,43.8404,43.7817,43.7985,23092.0
2020-02-20 11:15:00,52.2,52.22,52.12,52.13,26890.0,43.7901,43.8068,43.723,43.7313,26890.0
2020-02-20 11:20:00,52.12,52.14,52.08,52.12,27202.0,43.723,43.7397,43.6894,43.723,27202.0
2020-02-20 11:25:00,52.11,52.12,51.98,52.0,34824.0,43.7146,43.723,43.6055,43.6223,34824.0
2020-02-20 11:30:00,52.0,52.02,51.67,51.78,160505.0,43.6223,43.6391,43.3455,43.4377,160505.0
2020-02-20 11:35:00,51.79,51.87,51.72,51.84,25698.0,43.4461,43.5132,43.3874,43.4881,25698.0
2020-02-20 11:40:00,51.83,51.91,51.79,51.84,40475.0,43.4797,43.5468,43.4461,43.4881,40475.0
2020-02-20 11:45:00,51.84,51.89,51.83,51.87,19496.0,43.4881,43.53,43.4797,43.5132,19496.0
2020-02-20 11:50:00,51.86,51.98,51.84,51.97,29642.0,43.5048,43.6055,43.4881,43.5971,29642.0
2020-02-20 11:55:00,51.96,52.01,51.91,51.92,29807.0,43.5887,43.6307,43.5468,43.5552,29807.0
2020-02-20 12:00:00,51.91,51.94,51.83,51.84,24566.0,43.5468,43.572,43.4797,43.4881,24566.0
2020-02-20 12:05:00,51.84,51.87,51.79,51.79,23399.0,43.4881,43.5132,43.4461,43.4461,23399.0
2020-02-20 12:10:00,51.8,51.97,51.8,51.96,16578.0,43.4545,43.5971,43.4545,43.5887,16578.0
2020-02-20 12:15:00,51.95,51.95,51.86,51.89,20246.0,43.5803,43.5803,43.5048,43.53,20246.0
2020-02-20 12:20:00,51.89,51.92,51.85,51.9,24835.0,43.53,43.5552,43.4965,43.5384,24835.0
2020-02-20 12:25:00,51.9,51.93,51.88,51.91,13772.0,43.5384,43.5636,43.5216,43.5468,13772.0
2020-02-20 12:30:00,51.92,51.97,51.86,51.97,19920.0,43.5552,43.5971,43.5048,43.5971,19920.0
2020-02-20 12:35:00,51.97,52.01,51.96,51.98,13819.0,43.5971,43.6307,43.5887,43.6055,13819.0
2020-02-20 12:40:00,51.99,52.01,51.93,51.94,22301.0,43.6139,43.6307,43.5636,43.572,22301.0
2020-02-20 12:45:00,51.94,52.04,51.93,51.98,51687.0,43.572,43.6558,43.5636,43.6055,51687.0
2020-02-20 12:50:00,51.98,52.03,51.96,52.03,10279.0,43.6055,43.6475,43.5887,43.6475,10279.0
2020-02-20 12:55:00,52.02,52.1,52.02,52.1,9952.0,43.6391,43.7062,43.6391,43.7062,9952.0
2020-02-20 13:00:00,52.09,52.1,52.06,52.07,20031.0,43.6978,43.7062,43.6726,43.681,20031.0
2020-02-20 13:05:00,52.07,52.15,52.06,52.15,58829.0,43.681,43.7481,43.6726,43.7481,58829.0
2020-02-20 13:10:00,52.15,52.21,52.14,52.18,29456.0,43.7481,43.7985,43.7397,43.7733,29456.0
2020-02-20 13:15:00,52.19,52.19,52.13,52.15,14664.0,43.7817,43.7817,43.7313,43.7481,14664.0
2020-02-20 13:20:00,52.15,52.16,52.1,52.1,15719.0,43.7481,43.7565,43.7062,43.7062,15719.0
2020-02-20 13:25:00,52.09,52.15,52.07,52.14,17127.0,43.6978,43.7481,43.681,43.7397,17127.0
2020-02-20 13:30:00,52.15,52.15,52.1,52.14,15986.0,43.7481,43.7481,43.7062,43.7397,15986.0
2020-02-20 13:35:00,52.13,52.13,52.03,52.07,18641.0,43.7313,43.7313,43.6475,43.681,18641.0
2020-02-20 13:40:00,52.09,52.1,52.04,52.06,14430.0,43.6978,43.7062,43.6558,43.6726,14430.0
2020-02-20 13:45:00,52.06,52.11,52.05,52.06,18801.0,43.6726,43.7146,43.6642,43.6726,18801.0
2020-02-20 13:50:00,52.06,52.1,52.05,52.1,11876.0,43.6726,43.7062,43.6642,43.7062,11876.0
2020-02-20 13:55:00,52.1,52.11,52.06,52.08,19920.0,43.7062,43.7146,43.6726,43.6894,19920.0
2020-02-20 14:00:00,52.08,52.12,52.08,52.11,20751.0,43.6894,43.723,43.6894,43.7146,20751.0
2020-02-20 14:05:00,52.11,52.16,52.09,52.11,36951.0,43.7146,43.7565,43.6978,43.7146,36951.0
2020-02-20 14:10:00,52.12,52.17,52.1,52.16,26166.0,43.723,43.7649,43.7062,43.7565,26166.0
2020-02-20 14:15:00,52.16,52.19,52.12,52.16,18596.0,43.7565,43.7817,43.723,43.7565,18596.0
2020-02-20 14:20:00,52.16,52.21,52.15,52.21,12148.0,43.7565,43.7985,43.7481,43.7985,12148.0
2020-02-20 14:25:00,52.21,52.21,52.14,52.16,13596.0,43.7985,43.7985,43.7397,43.7565,13596.0
2020-02-20 14:30:00,52.16,52.26,52.15,52.23,21916.0,43.7565,43.8404,43.7481,43.8152,21916.0
2020-02-20 14:35:00,52.22,52.27,52.21,52.25,20277.0,43.8068,43.8488,43.7985,43.832,20277.0
2020-02-20 14:40:00,52.25,52.26,52.21,52.24,20989.0,43.832,43.8404,43.7985,43.8236,20989.0
2020-02-20 14:45:00,52.25,52.26,52.23,52.23,12497.0,43.832,43.8404,43.8152,43.8152,12497.0
2020-02-20 14:50:00,52.23,52.24,52.17,52.21,24095.0,43.8152,43.8236,43.7649,43.7985,24095.0
2020-02-20 14:55:00,52.21,52.26,52.21,52.21,38763.0,43.7985,43.8404,43.7985,43.7985,38763.0
2020-02-20 15:00:00,52.23,52.25,52.2,52.21,37483.0,43.8152,43.832,43.7901,43.7985,37483.0
2020-02-20 15:05:00,52.22,52.25,52.2,52.21,22273.0,43.8068,43.832,43.7901,43.7985,22273.0
2020-02-20 15:10:00,52.21,52.22,52.14,52.15,25794.0,43.7985,43.8068,43.7397,43.7481,25794.0
2020-02-20 15:15:00,52.15,52.2,52.12,52.2,25052.0,43.7481,43.7901,43.723,43.7901,25052.0
2020-02-20 15:20:00,52.19,52.25,52.19,52.24,26170.0,43.7817,43.832,43.7817,43.8236,26170.0
2020-02-20 15:25:00,52.24,52.25,52.22,52.23,34353.0,43.8236,43.832,43.8068,43.8152,34353.0
2020-02-20 15:30:00,52.23,52.28,52.22,52.27,36683.0,43.8152,43.8572,43.8068,43.8488,36683.0
2020-02-20 15:35:00,52.27,52.27,52.22,52.23,45398.0,43.8488,43.8488,43.8068,43.8152,45398.0
2020-02-20 15:40:00,52.23,52.28,52.22,52.26,37508.0,43.8152,43.8572,43.8068,43.8404,37508.0
2020-02-20 15:45:00,52.27,52.27,52.2,52.22,55790.0,43.8488,43.8488,43.7901,43.8068,55790.0
2020-02-20 15:50:00,52.22,52.29,52.22,52.25,124230.0,43.8068,43.8656,43.8068,43.832,124230.0
2020-02-20 15:55:00,52.25,52.34,52.25,52.28,248057.0,43.832,43.9075,43.832,43.8572,248057.0
2020-02-21 09:30:00,51.98,52.06,51.87,51.92,188007.0,43.6055,43.6726,43.5132,43.5552,188007.0
2020-02-21 09:35:00,51.91,52.0,51.8,51.87,40641.0,43.5468,43.6223,43.4545,43.5132,40641.0
2020-02-21 09:40:00,51.86,51.87,51.7,51.74,30954.0,43.5048,43.5132,43.3706,43.4042,30954.0
2020-02-21 09:45:00,51.73,51.74,51.55,51.63,40814.0,43.3958,43.4042,43.2448,43.3119,40814.0
2020-02-21 09:50:00,51.61,51.67,51.55,51.6,38398.0,43.2951,43.3455,43.2448,43.2867,38398.0
2020-02-21 09:55:00,51.61,51.67,51.58,51.58,24550.0,43.2951,43.3455,43.27,43.27,24550.0
2020-02-21 10:00:00,51.57,51.58,51.41,51.43,43138.0,43.2616,43.27,43.1273,43.1441,43138.0
2020-02-21 10:05:00,51.42,51.45,51.34,51.37,33721.0,43.1357,43.1609,43.0686,43.0938,33721.0
2020-02-21 10:10:00,51.37,51.39,51.25,51.28,40174.0,43.0938,43.1106,42.9931,43.0183,40174.0
2020-02-21 10:15:00,51.27,51.38,51.25,51.37,44428.0,43.0099,43.1022,42.9931,43.0938,44428.0
2020-02-21 10:20:00,51.37,51.42,51.33,51.4,42550.0,43.0938,43.1357,43.0602,43.119,42550.0
2020-02-21 10:25:00,51.39,51.4,51.24,51.25,43286.0,43.1106,43.119,42.9847,42.9931,43286.0
2020-02-21 10:30:00,51.25,51.25,51.09,51.1,50950.0,42.9931,42.9931,42.8589,42.8673,50950.0
2020-02-21 10:35:00,51.11,51.13,51.05,51.07,44770.0,42.8757,42.8925,42.8253,42.8421,44770.0
2020-02-21 10:40:00,51.08,51.12,51.0,51.1,70894.0,42.8505,42.8841,42.7834,42.8673,70894.0
2020-02-21 10:45:00,51.09,51.09,50.95,51.05,38056.0,42.8589,42.8589,42.7415,42.8253,38056.0
2020-02-21 10:50:00,51.05,51.06,50.97,51.01,41967.0,42.8253,42.8337,42.7582,42.7918,41967.0
2020-02-21 10:55:00,51.02,51.04,50.98,51.03,36908.0,42.8002,42.817,42.7666,42.8086,36908.0
2020-02-21 11:00:00,51.03,51.07,51.0,51.05,35228.0,42.8086,42.8421,42.7834,42.8253,35228.0
2020-02-21 11:05:00,51.05,51.08,51.01,51.03,27728.0,42.8253,42.8505,42.7918,42.8086,27728.0
2020-02-21 11:10:00,51.03,51.09,51.01,51.04,32666.0,42.8086,42.8589,42.7918,42.817,32666.0
2020-02-21 11:15:00,51.04,51.06,50.99,51.0,43647.0,42.817,42.8337,42.775,42.7834,43647.0
2020-02-21 11:20:00,51.0,51.13,50.99,51.12,39653.0,42.7834,42.8925,42.775,42.8841,39653.0
2020-02-21 11:25:00,51.12,51.17,51.09,51.16,72207.0,42.8841,42.926,42.8589,42.9176,72207.0
2020-02-21 11:30:00,51.16,51.24,51.16,51.22,24904.0,42.9176,42.9847,42.9176,42.968,24904.0
2020-02-21 11:35:00,51.22,51.26,51.21,51.24,27709.0,42.968,43.0015,42.9596,42.9847,27709.0
2020-02-21 11:40:00,51.23,51.25,51.19,51.25,26805.0,42.9763,42.9931,42.9428,42.9931,26805.0
2020-02-21 11:45:00,51.26,51.29,51.21,51.21,62346.0,43.0015,43.0267,42.9596,42.9596,62346.0
2020-02-21 11:50:00,51.21,51.33,51.18,51.33,25471.0,42.9596,43.0602,42.9344,43.0602,25471.0
2020-02-21 11:55:00,51.34,51.36,51.3,51.32,19007.0,43.0686,43.0854,43.0351,43.0518,19007.0
2020-02-21 12:00:00,51.32,51.33,51.25,51.3,31334.0,43.0518,43.0602,42.9931,43.0351,31334.0
2020-02-21 12:05:00,51.32,51.35,51.28,51.28,26061.0,43.0518,43.077,43.0183,43.0183,26061.0
2020-02-21 12:10:00,51.28,51.34,51.26,51.28,22494.0,43.0183,43.0686,43.0015,43.0183,22494.0
2020-02-21 12:15:00,51.29,51.3,51.25,51.29,24394.0,43.0267,43.0351,42.9931,43.0267,24394.0
2020-02-21 12:20:00,51.29,51.31,51.22,51.22,17503.0,43.0267,43.0435,42.968,42.968,17503.0
2020-02-21 12:25:00,51.21,51.27,51.19,51.25,19324.0,42.9596,43.0099,42.9428,42.9931,19324.0
2020-02-21 12:30:00,51.25,51.28,51.25,51.27,17363.0,42.9931,43.0183,42.9931,43.0099,17363.0
2020-02-21 12:35:00,51.27,51.27,51.23,51.27,16089.0,43.0099,43.0099,42.9763,43.0099,16089.0
2020-02-21 12:40:00,51.27,51.28,51.23,51.26,22269.0,43.0099,43.0183,42.9763,43.0015,22269.0
2020-02-21 12:45:00,51.26,51.3,51.25,51.27,17960.0,43.0015,43.0351,42.9931,43.0099,17960.0
2020-02-21 12:50:00,51.27,51.28,51.26,51.27,11096.0,43.0099,43.0183,43.0015,43.0099,11096.0
2020-02-21 12:55:00,51.27,51.35,51.27,51.35,19976.0,43.0099,43.077,43.0099,43.077,19976.0
2020-02-21 13:00:00,51.34,51.36,51.32,51.35,15467.0,43.0686,43.0854,43.0518,43.077,15467.0
2020-02-21 13:05:00,51.35,51.36,51.28,51.3,21210.0,43.077,43.0854,43.0183,43.0351,21210.0
2020-02-21 13:10:00,51.3,51.33,51.28,51.3,15775.0,43.0351,43.0602,43.0183,43.0351,15775.0
2020-02-21 13:15:00,51.3,51.32,51.28,51.3,21311.0,43.0351,43.0518,43.0183,43.0351,21311.0
2020-02-21 13:20:00,51.29,51.29,51.21,51.24,17646.0,43.0267,43.0267,42.9596,42.9847,17646.0
2020-02-21 13:25:00,51.25,51.29,51.24,51.25,26618.0,42.9931,43.0267,42.9847,42.9931,26618.0
2020-02-21 13:30:00,51.23,51.29,51.23,51.26,20093.0,42.9763,43.0267,42.9763,43.0015,20093.0
2020-02-21 13:35:00,51.26,51.28,51.23,51.27,20353.0,43.0015,43.0183,42.9763,43.0099,20353.0
2020-02-21 13:40:00,51.28,51.31,51.27,51.28,20425.0,43.0183,43.0435,43.0099,43.0183,20425.0
2020-02-21 13:45:00,51.28,51.33,51.27,51.29,18255.0,43.0183,43.0602,43.0099,43.0267,18255.0
2020-02-21 13:50:00,51.29,51.3,51.23,51.23,18564.0,43.0267,43.0351,42.9763,42.9763,18564.0
2020-02-21 13:55:00,51.24,51.31,51.24,51.3,22390.0,42.9847,43.0435,42.9847,43.0351,22390.0
2020-02-21 14:00:00,51.31,51.38,51.29,51.37,25776.0,43.0435,43.1022,43.0267,43.0938,25776.0
2020-02-21 14:05:00,51.36,51.37,51.32,51.36,14186.0,43.0854,43.0938,43.0518,43.0854,14186.0
2020-02-21 14:10:00,51.35,51.41,51.32,51.36,32024.0,43.077,43.1273,43.0518,43.0854,32024.0
2020-02-21 14:15:00,51.36,51.38,51.31,51.37,29432.0,43.0854,43.1022,43.0435,43.0938,29432.0
2020-02-21 14:20:00,51.37,51.42,51.34,51.36,34953.0,43.0938,43.1357,43.0686,43.0854,34953.0
2020-02-21 14:25:00,51.36,51.43,51.35,51.41,30523.0,43.0854,43.1441,43.077,43.1273,30523.0
2020-02-21 14:30:00,51.41,51.49,51.4,51.46,32934.0,43.1273,43.1945,43.119,43.1693,32934.0
2020-02-21 14:35:00,51.47,51.47,51.34,51.35,52843.0,43.1777,43.1777,43.0686,43.077,52843.0
2020-02-21 14:40:00,51.35,51.41,51.29,51.32,80602.0,43.077,43.1273,43.0267,43.0518,80602.0
2020-02-21 14:45:00,51.32,51.33,51.27,51.27,40268.0,43.0518,43.0602,43.0099,43.0099,40268.0
2020-02-21 14:50:00,51.27,51.31,51.24,51.25,99218.0,43.0099,43.0435,42.9847,42.9931,99218.0
2020-02-21 14:55:00,51.25,51.27,51.19,51.22,81320.0,42.9931,43.0099,42.9428,42.968,81320.0
2020-02-21 15:00:00,51.24,51.31,51.22,51.23,44095.0,42.9847,43.0435,42.968,42.9763,44095.0
2020-02-21 15:05:00,51.24,51.24,51.2,51.23,35059.0,42.9847,42.9847,42.9512,42.9763,35059.0
2020-02-21 15:10:00,51.23,51.29,51.22,51.25,33684.0,42.9763,43.0267,42.968,42.9931,33684.0
2020-02-21 15:15:00,51.25,51.25,51.2,51.2,36554.0,42.9931,42.9931,42.9512,42.9512,36554.0
2020-02-21 15:20:00,51.2,51.29,51.19,51.28,37270.0,42.9512,43.0267,42.9428,43.0183,37270.0
2020-02-21 15:25:00,51.27,51.28,51.22,51.24,72456.0,43.0099,43.0183,42.968,42.9847,72456.0
2020-02-21 15:30:00,51.25,51.29,51.21,51.22,37903.0,42.9931,43.0267,42.9596,42.968,37903.0
2020-02-21 15:35:00,51.22,51.28,51.21,51.25,50617.0,42.968,43.0183,42.9596,42.9931,50617.0
2020-02-21 15:40:00,51.24,51.26,51.17,51.17,51774.0,42.9847,43.0015,42.926,42.926,51774.0
2020-02-21 15:45:00,51.18,51.24,51.17,51.2,102488.0,42.9344,42.9847,42.926,42.9512,102488.0
2020-02-21 15:50:00,51.2,51.32,51.19,51.24,140222.0,42.9512,43.0518,42.9428,42.9847,140222.0
2020-02-21 15:55:00,51.24,51.26,51.17,51.24,518851.0,42.9847,43.0015,42.926,42.9847,518851.0
2020-02-24 09:30:00,49.3,49.61,49.21,49.34,279643.0,41.3573,41.6173,41.2818,41.3908,279643.0
2020-02-24 09:35:00,49.32,49.46,49.3,49.32,132758.0,41.3741,41.4915,41.3573,41.3741,132758.0
2020-02-24 09:40:00,49.32,49.35,49.15,49.25,148908.0,41.3741,41.3992,41.2315,41.3153,148908.0
2020-02-24 09:45:00,49.24,49.51,49.21,49.48,96356.0,41.307,41.5335,41.2818,41.5083,96356.0
2020-02-24 09:50:00,49.48,49.48,49.36,49.44,80673.0,41.5083,41.5083,41.4076,41.4747,80673.0
2020-02-24 09:55:00,49.44,49.52,49.34,49.4,55617.0,41.4747,41.5418,41.3908,41.4412,55617.0
2020-02-24 10:00:00,49.39,49.5,49.36,49.38,194484.0,41.4328,41.5251,41.4076,41.4244,194484.0
2020-02-24 10:05:00,49.38,49.47,49.25,49.44,71380.0,41.4244,41.4999,41.3153,41.4747,71380.0
2020-02-24 10:10:00,49.45,49.63,49.41,49.63,100761.0,41.4831,41.6341,41.4496,41.6341,100761.0
2020-02-24 10:15:00,49.62,49.66,49.54,49.56,72190.0,41.6257,41.6593,41.5586,41.5754,72190.0
2020-02-24 10:20:00,49.55,49.55,49.38,49.38,47880.0,41.567,41.567,41.4244,41.4244,47880.0
2020-02-24 10:25:00,49.38,49.39,49.26,49.27,74964.0,41.4244,41.4328,41.3237,41.3321,74964.0
2020-02-24 10:30:00,49.27,49.32,49.22,49.29,61136.0,41.3321,41.3741,41.2902,41.3489,61136.0
2020-02-24 10:35:00,49.3,49.36,49.21,49.23,47481.0,41.3573,41.4076,41.2818,41.2986,47481.0
2020-02-24 10:40:00,49.22,49.37,49.15,49.37,46525.0,41.2902,41.416,41.2315,41.416,46525.0
2020-02-24 10:45:00,49.36,49.43,49.34,49.42,29299.0,41.4076,41.4663,41.3908,41.458,29299.0
2020-02-24 10:50:00,49.42,49.49,49.42,49.46,34753.0,41.458,41.5167,41.458,41.4915,34753.0
2020-02-24 10:55:00,49.46,49.47,49.28,49.36,98736.0,41.4915,41.4999,41.3405,41.4076,98736.0
2020-02-24 11:00:00,49.35,49.36,49.22,49.25,52763.0,41.3992,41.4076,41.2902,41.3153,52763.0
2020-02-24 11:05:00,49.25,49.36,49.24,49.24,50612.0,41.3153,41.4076,41.307,41.307,50612.0
2020-02-24 11:10:00,49.24,49.32,49.2,49.23,49436.0,41.307,41.3741,41.2734,41.2986,49436.0
2020-02-24 11:15:00,49.23,49.36,49.2,49.34,46367.0,41.2986,41.4076,41.2734,41.3908,46367.0
2020-02-24 11:20:00,49.35,49.45,49.33,49.37,43397.0,41.3992,41.4831,41.3825,41.416,43397.0
2020-02-24 11:25:00,49.37,49.41,49.22,49.29,71338.0,41.416,41.4496,41.2902,41.3489,71338.0
2020-02-24 11:30:00,49.3,49.41,49.3,49.34,49301.0,41.3573,41.4496,41.3573,41.3908,49301.0
2020-02-24 11:35:00,49.35,49.45,49.34,49.38,56586.0,41.3992,41.4831,41.3908,41.4244,56586.0
2020-02-24 11:40:00,49.38,49.38,49.15,49.2,105292.0,41.4244,41.4244,41.2315,41.2734,105292.0
2020-02-24 11:45:00,49.2,49.21,49.11,49.15,63295.0,41.2734,41.2818,41.1979,41.2315,63295.0
2020-02-24 11:50:00,49.17,49.21,49.14,49.17,48309.0,41.2482,41.2818,41.2231,41.2482,48309.0
2020-02-24 11:55:00,49.15,49.24,49.13,49.18,41020.0,41.2315,41.307,41.2147,41.2566,41020.0
2020-02-24 12:00:00,49.17,49.2,49.12,49.14,44012.0,41.2482,41.2734,41.2063,41.2231,44012.0
2020-02-24 12:05:00,49.16,49.17,49.09,49.09,57677.0,41.2398,41.2482,41.1811,41.1811,57677.0
2020-02-24 12:10:00,49.09,49.15,49.0,49.05,60600.0,41.1811,41.2315,41.1056,41.1476,60600.0
2020-02-24 12:15:00,49.06,49.11,49.04,49.1,43991.0,41.156,41.1979,41.1392,41.1895,43991.0
2020-02-24 12:20:00,49.1,49.15,49.02,49.04,50258.0,41.1895,41.2315,41.1224,41.1392,50258.0
2020-02-24 12:25:00,49.04,49.13,49.03,49.05,47235.0,41.1392,41.2147,41.1308,41.1476,47235.0
2020-02-24 12:30:00,49.04,49.08,48.97,49.02,53797.0,41.1392,41.1727,41.0805,41.1224,53797.0
2020-02-24 12:35:00,49.03,49.16,49.02,49.16,38421.0,41.1308,41.2398,41.1224,41.2398,38421.0
2020-02-24 12:40:00,49.16,49.2,49.14,49.15,26197.0,41.2398,41.2734,41.2231,41.2315,26197.0
2020-02-24 12:45:00,49.16,49.17,49.06,49.08,36986.0,41.2398,41.2482,41.156,41.1727,36986.0
2020-02-24 12:50:00,49.07,49.07,49.01,49.05,19480.0,41.1643,41.1643,41.114,41.1476,19480.0
2020-02-24 12:55:00,49.04,49.05,48.98,48.98,35182.0,41.1392,41.1476,41.0888,41.0888,35182.0
2020-02-24 13:00:00,48.97,48.99,48.82,48.85,74179.0,41.0805,41.0972,40.9546,40.9798,74179.0
2020-02-24 13:05:00,48.85,48.93,48.85,48.86,52734.0,40.9798,41.0469,40.9798,40.9882,52734.0
2020-02-24 13:10:00,48.86,48.92,48.84,48.84,23803.0,40.9882,41.0385,40.9714,40.9714,23803.0
2020-02-24 13:15:00,48.84,48.9,48.8,48.87,80076.0,40.9714,41.0217,40.9378,40.9966,80076.0
2020-02-24 13:20:00,48.88,48.96,48.87,48.91,61970.0,41.005,41.0721,40.9966,41.0301,61970.0
2020-02-24 13:25:00,48.91,49.04,48.89,49.03,43085.0,41.0301,41.1392,41.0133,41.1308,43085.0
2020-02-24 13:30:00,49.03,49.06,48.98,49.04,48199.0,41.1308,41.156,41.0888,41.1392,48199.0
2020-02-24 13:35:00,49.04,49.08,49.01,49.02,48337.0,41.1392,41.1727,41.114,41.1224,48337.0
2020-02-24 13:40:00,49.01,49.01,48.94,48.98,32050.0,41.114,41.114,41.0553,41.0888,32050.0
2020-02-24 13:45:00,48.98,49.02,48.96,48.99,41787.0,41.0888,41.1224,41.0721,41.0972,41787.0
2020-02-24 13:50:00,48.98,49.04,48.94,48.97,68709.0,41.0888,41.1392,41.0553,41.0805,68709.0
2020-02-24 13:55:00,48.98,49.02,48.94,49.0,37243.0,41.0888,41.1224,41.0553,41.1056,37243.0
2020-02-24 14:00:00,48.99,49.05,48.97,49.01,38677.0,41.0972,41.1476,41.0805,41.114,38677.0
2020-02-24 14:05:00,49.0,49.06,48.93,48.96,46119.0,41.1056,41.156,41.0469,41.0721,46119.0
2020-02-24 14:10:00,48.96,48.98,48.92,48.94,40731.0,41.0721,41.0888,41.0385,41.0553,40731.0
2020-02-24 14:15:00,48.93,48.99,48.93,48.98,28690.0,41.0469,41.0972,41.0469,41.0888,28690.0
2020-02-24 14:20:00,48.98,49.13,48.98,49.12,59320.0,41.0888,41.2147,41.0888,41.2063,59320.0
2020-02-24 14:25:00,49.12,49.25,49.12,49.23,40373.0,41.2063,41.3153,41.2063,41.2986,40373.0
2020-02-24 14:30:00,49.24,49.27,49.21,49.26,43606.0,41.307,41.3321,41.2818,41.3237,43606.0
2020-02-24 14:35:00,49.26,49.27,49.17,49.27,36634.0,41.3237,41.3321,41.2482,41.3321,36634.0
2020-02-24 14:40:00,49.27,49.3,49.25,49.28,38774.0,41.3321,41.3573,41.3153,41.3405,38774.0
2020-02-24 14:45:00,49.28,49.32,49.26,49.29,48670.0,41.3405,41.3741,41.3237,41.3489,48670.0
2020-02-24 14:50:00,49.28,49.36,49.28,49.34,78523.0,41.3405,41.4076,41.3405,41.3908,78523.0
2020-02-24 14:55:00,49.34,49.47,49.33,49.43,70814.0,41.3908,41.4999,41.3825,41.4663,70814.0
2020-02-24 15:00:00,49.43,49.51,49.39,49.48,102236.0,41.4663,41.5335,41.4328,41.5083,102236.0
2020-02-24 15:05:00,49.49,49.49,49.42,49.43,73066.0,41.5167,41.5167,41.458,41.4663,73066.0
2020-02-24 15:10:00,49.43,49.43,49.3,49.34,41290.0,41.4663,41.4663,41.3573,41.3908,41290.0
2020-02-24 15:15:00,49.34,49.4,49.31,49.37,71978.0,41.3908,41.4412,41.3657,41.416,71978.0
2020-02-24 15:20:00,49.38,49.44,49.33,49.37,72479.0,41.4244,41.4747,41.3825,41.416,72479.0
2020-02-24 15:25:00,49.36,49.36,49.29,49.33,79945.0,41.4076,41.4076,41.3489,41.3825,79945.0
2020-02-24 15:30:00,49.33,49.37,49.28,49.33,89466.0,41.3825,41.416,41.3405,41.3825,89466.0
2020-02-24 15:35:00,49.33,49.37,49.23,49.28,93598.0,41.3825,41.416,41.2986,41.3405,93598.0
2020-02-24 15:40:00,49.27,49.3,49.2,49.22,74894.0,41.3321,41.3573,41.2734,41.2902,74894.0
2020-02-24 15:45:00,49.22,49.37,49.2,49.35,122663.0,41.2902,41.416,41.2734,41.3992,122663.0
2020-02-24 15:50:00,49.35,49.35,49.22,49.26,269017.0,41.3992,41.3992,41.2902,41.3237,269017.0
2020-02-24 15:55:00,49.25,49.43,49.24,49.38,1038071.0,41.3153,41.4663,41.307,41.4244,1038071.0
2020-02-25 09:30:00,49.45,49.51,49.11,49.17,87642.0,41.4831,41.5335,41.1979,41.2482,87642.0
2020-02-25 09:35:00,49.13,49.28,49.04,49.19,58221.0,41.2147,41.3405,41.1392,41.265,58221.0
2020-02-25 09:40:00,49.18,49.22,49.03,49.03,50495.0,41.2566,41.2902,41.1308,41.1308,50495.0
2020-02-25 09:45:00,49.03,49.03,48.89,48.99,50211.0,41.1308,41.1308,41.0133,41.0972,50211.0
2020-02-25 09:50:00,48.99,49.22,48.89,49.15,74271.0,41.0972,41.2902,41.0133,41.2315,74271.0
2020-02-25 09:55:00,49.14,49.21,49.07,49.17,47645.0,41.2231,41.2818,41.1643,41.2482,47645.0
2020-02-25 10:00:00,49.18,49.24,49.11,49.13,74160.0,41.2566,41.307,41.1979,41.2147,74160.0
2020-02-25 10:05:00,49.13,49.24,49.09,49.19,43991.0,41.2147,41.307,41.1811,41.265,43991.0
2020-02-25 10:10:00,49.19,49.19,49.06,49.11,122246.0,41.265,41.265,41.156,41.1979,122246.0
2020-02-25 10:15:00,49.12,49.16,49.04,49.06,87557.0,41.2063,41.2398,41.1392,41.156,87557.0
2020-02-25 10:20:00,49.06,49.07,48.79,48.79,104387.0,41.156,41.1643,40.9295,40.9295,104387.0
2020-02-25 10:25:00,48.78,48.78,48.55,48.64,128146.0,40.9211,40.9211,40.7281,40.8036,128146.0
2020-02-25 10:30:00,48.65,48.82,48.56,48.8,87853.0,40.812,40.9546,40.7365,40.9378,87853.0
2020-02-25 10:35:00,48.8,48.86,48.72,48.79,79435.0,40.9378,40.9882,40.8707,40.9295,79435.0
2020-02-25 10:40:00,48.79,48.88,48.7,48.88,47255.0,40.9295,41.005,40.854,41.005,47255.0
2020-02-25 10:45:00,48.88,48.9,48.63,48.64,83162.0,41.005,41.0217,40.7952,40.8036,83162.0
2020-02-25 10:50:00,48.63,48.64,48.46,48.57,67603.0,40.7952,40.8036,40.6526,40.7449,67603.0
2020-02-25 10:55:00,48.57,48.7,48.53,48.7,74964.0,40.7449,40.854,40.7113,40.854,74964.0
2020-02-25 11:00:00,48.71,48.74,48.57,48.59,124173.0,40.8623,40.8875,40.7449,40.7617,124173.0
2020-02-25 11:05:00,48.59,48.69,48.52,48.56,94060.0,40.7617,40.8456,40.703,40.7365,94060.0
2020-02-25 11:10:00,48.57,48.68,48.53,48.54,62853.0,40.7449,40.8372,40.7113,40.7197,62853.0
2020-02-25 11:15:00,48.54,48.55,48.41,48.49,68916.0,40.7197,40.7281,40.6107,40.6778,68916.0
2020-02-25 11:20:00,48.49,48.59,48.44,48.57,81064.0,40.6778,40.7617,40.6358,40.7449,81064.0
2020-02-25 11:25:00,48.56,48.76,48.54,48.7,64512.0,40.7365,40.9043,40.7197,40.854,64512.0
2020-02-25 11:30:00,48.7,48.85,48.64,48.82,78824.0,40.854,40.9798,40.8036,40.9546,78824.0
2020-02-25 11:35:00,48.83,48.88,48.74,48.8,76628.0,40.963,41.005,40.8875,40.9378,76628.0
2020-02-25 11:40:00,48.82,48.83,48.68,48.7,54417.0,40.9546,40.963,40.8372,40.854,54417.0
2020-02-25 11:45:00,48.7,48.97,48.7,48.89,56344.0,40.854,41.0805,40.854,41.0133,56344.0
2020-02-25 11:50:00,48.88,48.99,48.83,48.98,37870.0,41.005,41.0972,40.963,41.0888,37870.0
2020-02-25 11:55:00,48.98,48.99,48.86,48.92,45711.0,41.0888,41.0972,40.9882,41.0385,45711.0
2020-02-25 12:00:00,48.92,48.96,48.82,48.82,42983.0,41.0385,41.0721,40.9546,40.9546,42983.0
2020-02-25 12:05:00,48.83,48.87,48.8,48.82,32492.0,40.963,40.9966,40.9378,40.9546,32492.0
2020-02-25 12:10:00,48.82,48.86,48.75,48.77,40789.0,40.9546,40.9882,40.8959,40.9127,40789.0
2020-02-25 12:15:00,48.77,48.78,48.68,48.74,45820.0,40.9127,40.9211,40.8372,40.8875,45820.0
2020-02-25 12:20:00,48.73,48.76,48.66,48.67,70570.0,40.8791,40.9043,40.8204,40.8288,70570.0
2020-02-25 12:25:00,48.68,48.69,48.6,48.6,28242.0,40.8372,40.8456,40.7701,40.7701,28242.0
2020-02-25 12:30:00,48.61,48.73,48.59,48.72,38730.0,40.7785,40.8791,40.7617,40.8707,38730.0
2020-02-25 12:35:00,48.72,48.8,48.7,48.73,24914.0,40.8707,40.9378,40.854,40.8791,24914.0
2020-02-25 12:40:00,48.72,48.72,48.54,48.62,47373.0,40.8707,40.8707,40.7197,40.7868,47373.0
2020-02-25 12:45:00,48.62,48.62,48.48,48.5,33416.0,40.7868,40.7868,40.6694,40.6862,33416.0
2020-02-25 12:50:00,48.5,48.54,48.46,48.49,31790.0,40.6862,40.7197,40.6526,40.6778,31790.0
2020-02-25 12:55:00,48.5,48.51,48.44,48.47,62186.0,40.6862,40.6946,40.6358,40.661,62186.0
2020-02-25 13:00:00,48.47,48.52,48.36,48.4,95742.0,40.661,40.703,40.5687,40.6023,95742.0
2020-02-25 13:05:00,48.43,48.54,48.39,48.5,41650.0,40.6275,40.7197,40.5939,40.6862,41650.0
2020-02-25 13:10:00,48.51,48.56,48.38,48.41,36240.0,40.6946,40.7365,40.5855,40.6107,36240.0
2020-02-25 13:15:00,48.4,48.44,48.23,48.27,59898.0,40.6023,40.6358,40.4597,40.4932,59898.0
2020-02-25 13:20:00,48.25,48.29,48.21,48.26,35782.0,40.4765,40.51,40.4429,40.4848,35782.0
2020-02-25 13:25:00,48.26,48.26,48.19,48.2,48828.0,40.4848,40.4848,40.4261,40.4345,48828.0
2020-02-25 13:30:00,48.2,48.21,48.14,48.2,35417.0,40.4345,40.4429,40.3842,40.4345,35417.0
2020-02-25 13:35:00,48.2,48.2,48.11,48.15,38824.0,40.4345,40.4345,40.359,40.3926,38824.0
2020-02-25 13:40:00,48.14,48.32,48.12,48.3,46198.0,40.3842,40.5352,40.3674,40.5184,46198.0
2020-02-25 13:45:00,48.3,48.34,48.26,48.27,49860.0,40.5184,40.552,40.4848,40.4932,49860.0
2020-02-25 13:50:00,48.28,48.36,48.16,48.2,58544.0,40.5016,40.5687,40.401,40.4345,58544.0
2020-02-25 13:55:00,48.2,48.21,48.08,48.08,38508.0,40.4345,40.4429,40.3338,40.3338,38508.0
2020-02-25 14:00:00,48.09,48.12,47.95,48.09,75629.0,40.3422,40.3674,40.2248,40.3422,75629.0
2020-02-25 14:05:00,48.08,48.1,47.76,47.85,105925.0,40.3338,40.3506,40.0654,40.1409,105925.0
2020-02-25 14:10:00,47.84,48.08,47.8,48.0,54440.0,40.1325,40.3338,40.099,40.2667,54440.0
2020-02-25 14:15:00,48.02,48.03,47.84,47.87,36191.0,40.2835,40.2919,40.1325,40.1577,36191.0
2020-02-25 14:20:00,47.87,47.98,47.83,47.84,64790.0,40.1577,40.25,40.1241,40.1325,64790.0
2020-02-25 14:25:00,47.85,47.89,47.74,47.76,73779.0,40.1409,40.1745,40.0486,40.0654,73779.0
2020-02-25 14:30:00,47.76,47.89,47.68,47.78,115007.0,40.0654,40.1745,39.9983,40.0822,115007.0
2020-02-25 14:35:00,47.78,47.8,47.64,47.65,55845.0,40.0822,40.099,39.9647,39.9731,55845.0
2020-02-25 14:40:00,47.64,47.81,47.6,47.8,78060.0,39.9647,40.1073,39.9312,40.099,78060.0
2020-02-25 14:45:00,47.8,47.87,47.72,47.83,56769.0,40.099,40.1577,40.0318,40.1241,56769.0
2020-02-25 14:50:00,47.83,47.9,47.77,47.9,45120.0,40.1241,40.1828,40.0738,40.1828,45120.0
2020-02-25 14:55:00,47.91,47.98,47.88,47.97,83219.0,40.1912,40.25,40.1661,40.2416,83219.0
2020-02-25 15:00:00,47.98,48.17,47.92,47.95,128686.0,40.25,40.4093,40.1996,40.2248,128686.0
2020-02-25 15:05:00,47.96,48.04,47.89,47.91,212464.0,40.2332,40.3003,40.1745,40.1912,212464.0
2020-02-25 15:10:00,47.9,47.94,47.72,47.75,99793.0,40.1828,40.2164,40.0318,40.057,99793.0
2020-02-25 15:15:00,47.74,47.84,47.7,47.75,91841.0,40.0486,40.1325,40.0151,40.057,91841.0
2020-02-25 15:20:00,47.76,47.81,47.57,47.64,89979.0,40.0654,40.1073,39.906,39.9647,89979.0
2020-02-25 15:25:00,47.63,47.65,47.53,47.56,156210.0,39.9563,39.9731,39.8725,39.8976,156210.0
2020-02-25 15:30:00,47.56,47.56,47.28,47.38,262615.0,39.8976,39.8976,39.6627,39.7466,262615.0
2020-02-25 15:35:00,47.38,47.6,47.33,47.51,492965.0,39.7466,39.9312,39.7047,39.8557,492965.0
2020-02-25 15:40:00,47.51,47.7,47.5,47.63,132379.0,39.8557,40.0151,39.8473,39.9563,132379.0
2020-02-25 15:45:00,47.64,47.85,47.63,47.73,207949.0,39.9647,40.1409,39.9563,40.0402,207949.0
2020-02-25 15:50:00,47.73,47.74,47.57,47.61,289343.0,40.0402,40.0486,39.906,39.9396,289343.0
2020-02-25 15:55:00,47.61,47.7,47.44,47.58,876445.0,39.9396,40.0151,39.797,39.9144,876445.0
2020-02-26 09:30:00,47.96,48.3,47.87,48.05,199320.0,40.2332,40.5184,40.1577,40.3087,199320.0
2020-02-26 09:35:00,48.03,48.03,47.75,47.89,115911.0,40.2919,40.2919,40.057,40.1745,115911.0
2020-02-26 09:40:00,47.89,48.12,47.88,48.0,117272.0,40.1745,40.3674,40.1661,40.2667,117272.0
2020-02-26 09:45:00,47.99,48.09,47.93,47.96,130029.0,40.2583,40.3422,40.208,40.2332,130029.0
2020-02-26 09:50:00,47.96,47.98,47.82,47.96,55737.0,40.2332,40.25,40.1157,40.2332,55737.0
2020-02-26 09:55:00,47.95,47.95,47.77,47.77,154547.0,40.2248,40.2248,40.0738,40.0738,154547.0
2020-02-26 10:00:00,47.76,47.8,47.7,47.7,72061.0,40.0654,40.099,40.0151,40.0151,72061.0
2020-02-26 10:05:00,47.7,47.75,47.51,47.58,323563.0,40.0151,40.057,39.8557,39.9144,323563.0
2020-02-26 10:10:00,47.59,47.79,47.51,47.79,91306.0,39.9228,40.0906,39.8557,40.0906,91306.0
2020-02-26 10:15:00,47.79,47.84,47.7,47.77,95681.0,40.0906,40.1325,40.0151,40.0738,95681.0
2020-02-26 10:20:00,47.78,47.81,47.6,47.65,81955.0,40.0822,40.1073,39.9312,39.9731,81955.0
2020-02-26 10:25:00,47.66,47.8,47.62,47.7,103030.0,39.9815,40.099,39.948,40.0151,103030.0
2020-02-26 10:30:00,47.69,47.86,47.68,47.8,133358.0,40.0067,40.1493,39.9983,40.099,133358.0
2020-02-26 10:35:00,47.81,47.92,47.76,47.8,76763.0,40.1073,40.1996,40.0654,40.099,76763.0
2020-02-26 10:40:00,47.8,47.95,47.77,47.88,65301.0,40.099,40.2248,40.0738,40.1661,65301.0
2020-02-26 10:45:00,47.88,47.93,47.8,47.88,58006.0,40.1661,40.208,40.099,40.1661,58006.0
2020-02-26 10:50:00,47.89,47.98,47.85,47.85,60399.0,40.1745,40.25,40.1409,40.1409,60399.0
2020-02-26 10:55:00,47.87,47.9,47.74,47.75,66491.0,40.1577,40.1828,40.0486,40.057,66491.0
2020-02-26 11:00:00,47.74,47.85,47.71,47.84,78935.0,40.0486,40.1409,40.0235,40.1325,78935.0
2020-02-26 11:05:00,47.82,47.82,47.71,47.73,65216.0,40.1157,40.1157,40.0235,40.0402,65216.0
2020-02-26 11:10:00,47.73,47.73,47.63,47.64,44364.0,40.0402,40.0402,39.9563,39.9647,44364.0
2020-02-26 11:15:00,47.63,47.74,47.63,47.74,69710.0,39.9563,40.0486,39.9563,40.0486,69710.0
2020-02-26 11:20:00,47.75,47.84,47.73,47.83,54571.0,40.057,40.1325,40.0402,40.1241,54571.0
2020-02-26 11:25:00,47.83,47.87,47.8,47.86,56112.0,40.1241,40.1577,40.099,40.1493,56112.0
2020-02-26 11:30:00,47.86,47.86,47.74,47.77,63805.0,40.1493,40.1493,40.0486,40.0738,63805.0
2020-02-26 11:35:00,47.77,47.79,47.66,47.77,71598.0,40.0738,40.0906,39.9815,40.0738,71598.0
2020-02-26 11:40:00,47.78,47.79,47.67,47.69,53627.0,40.0822,40.0906,39.9899,40.0067,53627.0
2020-02-26 11:45:00,47.68,47.68,47.54,47.56,49760.0,39.9983,39.9983,39.8808,39.8976,49760.0
2020-02-26 11:50:00,47.56,47.56,47.41,47.44,48230.0,39.8976,39.8976,39.7718,39.797,48230.0
2020-02-26 11:55:00,47.44,47.45,47.35,47.38,73763.0,39.797,39.8053,39.7215,39.7466,73763.0
2020-02-26 12:00:00,47.38,47.42,47.23,47.23,111608.0,39.7466,39.7802,39.6208,39.6208,111608.0
2020-02-26 12:05:00,47.23,47.24,47.09,47.16,92516.0,39.6208,39.6292,39.5033,39.5621,92516.0
2020-02-26 12:10:00,47.15,47.21,47.08,47.11,99091.0,39.5537,39.604,39.4949,39.5201,99091.0
2020-02-26 12:15:00,47.1,47.16,46.99,47.16,64251.0,39.5117,39.5621,39.4194,39.5621,64251.0
2020-02-26 12:20:00,47.16,47.24,47.1,47.19,67862.0,39.5621,39.6292,39.5117,39.5872,67862.0
2020-02-26 12:25:00,47.19,47.2,47.12,47.19,97083.0,39.5872,39.5956,39.5285,39.5872,97083.0
2020-02-26 12:30:00,47.21,47.3,47.19,47.27,78281.0,39.604,39.6795,39.5872,39.6543,78281.0
2020-02-26 12:35:00,47.27,47.29,47.18,47.24,49196.0,39.6543,39.6711,39.5788,39.6292,49196.0
2020-02-26 12:40:00,47.23,47.25,47.17,47.17,41048.0,39.6208,39.6376,39.5704,39.5704,41048.0
2020-02-26 12:45:00,47.17,47.33,47.17,47.27,48447.0,39.5704,39.7047,39.5704,39.6543,48447.0
2020-02-26 12:50:00,47.27,47.34,47.19,47.2,65700.0,39.6543,39.7131,39.5872,39.5956,65700.0
2020-02-26 12:55:00,47.19,47.27,47.13,47.23,43891.0,39.5872,39.6543,39.5369,39.6208,43891.0
2020-02-26 13:00:00,47.23,47.32,47.21,47.3,26066.0,39.6208,39.6963,39.604,39.6795,26066.0
2020-02-26 13:05:00,47.31,47.35,47.14,47.16,44957.0,39.6879,39.7215,39.5453,39.5621,44957.0
2020-02-26 13:10:00,47.17,47.21,47.16,47.16,23748.0,39.5704,39.604,39.5621,39.5621,23748.0
2020-02-26 13:15:00,47.19,47.24,47.17,47.21,36752.0,39.5872,39.6292,39.5704,39.604,36752.0
2020-02-26 13:20:00,47.21,47.28,47.2,47.26,37637.0,39.604,39.6627,39.5956,39.6459,37637.0
2020-02-26 13:25:00,47.27,47.35,47.22,47.3,29717.0,39.6543,39.7215,39.6124,39.6795,29717.0
2020-02-26 13:30:00,47.29,47.31,47.04,47.05,85923.0,39.6711,39.6879,39.4614,39.4698,85923.0
2020-02-26 13:35:00,47.06,47.08,46.88,46.89,66368.0,39.4782,39.4949,39.3272,39.3356,66368.0
2020-02-26 13:40:00,46.88,46.88,46.73,46.76,112688.0,39.3272,39.3272,39.2013,39.2265,112688.0
2020-02-26 13:45:00,46.77,47.13,46.76,47.03,87952.0,39.2349,39.5369,39.2265,39.453,87952.0
2020-02-26 13:50:00,47.03,47.04,46.94,46.96,101064.0,39.453,39.4614,39.3775,39.3943,101064.0
2020-02-26 13:55:00,46.97,46.97,46.83,46.87,67759.0,39.4027,39.4027,39.2852,39.3188,67759.0
2020-02-26 14:00:00,46.86,47.09,46.82,46.99,64958.0,39.3104,39.5033,39.2768,39.4194,64958.0
2020-02-26 14:05:00,46.98,47.1,46.98,46.98,40214.0,39.4111,39.5117,39.4111,39.4111,40214.0
2020-02-26 14:10:00,46.99,47.13,46.92,47.13,40504.0,39.4194,39.5369,39.3607,39.5369,40504.0
2020-02-26 14:15:00,47.13,47.18,46.97,47.0,75409.0,39.5369,39.5788,39.4027,39.4278,75409.0
2020-02-26 14:20:00,47.01,47.1,46.95,47.09,54950.0,39.4362,39.5117,39.3859,39.5033,54950.0
2020-02-26 14:25:00,47.1,47.2,47.09,47.09,62153.0,39.5117,39.5956,39.5033,39.5033,62153.0
2020-02-26 14:30:00,47.1,47.17,46.98,47.05,74400.0,39.5117,39.5704,39.4111,39.4698,74400.0
2020-02-26 14:35:00,47.05,47.22,47.04,47.1,51390.0,39.4698,39.6124,39.4614,39.5117,51390.0
2020-02-26 14:40:00,47.11,47.14,46.98,47.03,63211.0,39.5201,39.5453,39.4111,39.453,63211.0
2020-02-26 14:45:00,47.04,47.14,46.98,47.04,63869.0,39.4614,39.5453,39.4111,39.4614,63869.0
2020-02-26 14:50:00,47.04,47.07,46.98,47.04,55509.0,39.4614,39.4866,39.4111,39.4614,55509.0
2020-02-26 14:55:00,47.03,47.1,46.93,46.97,93829.0,39.453,39.5117,39.3691,39.4027,93829.0
2020-02-26 15:00:00,46.97,47.12,46.96,47.03,82291.0,39.4027,39.5285,39.3943,39.453,82291.0
2020-02-26 15:05:00,47.03,47.08,46.96,47.07,71308.0,39.453,39.4949,39.3943,39.4866,71308.0
2020-02-26 15:10:00,47.07,47.18,47.06,47.1,52375.0,39.4866,39.5788,39.4782,39.5117,52375.0
2020-02-26 15:15:00,47.09,47.21,47.08,47.1,138294.0,39.5033,39.604,39.4949,39.5117,138294.0
2020-02-26 15:20:00,47.11,47.12,46.93,46.97,73617.0,39.5201,39.5285,39.3691,39.4027,73617.0
2020-02-26 15:25:00,46.96,47.01,46.9,46.99,100405.0,39.3943,39.4362,39.3439,39.4194,100405.0
2020-02-26 15:30:00,46.98,47.06,46.92,46.94,129525.0,39.4111,39.4782,39.3607,39.3775,129525.0
2020-02-26 15:35:00,46.94,47.09,46.93,47.07,120157.0,39.3775,39.5033,39.3691,39.4866,120157.0
2020-02-26 15:40:00,47.07,47.07,46.96,47.02,134228.0,39.4866,39.4866,39.3943,39.4446,134228.0
2020-02-26 15:45:00,47.02,47.06,46.96,46.98,149491.0,39.4446,39.4782,39.3943,39.4111,149491.0
2020-02-26 15:50:00,47.0,47.08,46.96,47.04,277856.0,39.4278,39.4949,39.3943,39.4614,277856.0
2020-02-26 15:55:00,47.04,47.08,46.91,46.91,540823.0,39.4614,39.4949,39.3523,39.3523,540823.0
2020-02-27 09:30:00,45.78,45.95,45.08,45.36,363136.0,38.4044,38.547,37.8172,38.0521,363136.0
2020-02-27 09:35:00,45.36,45.76,45.25,45.69,120355.0,38.0521,38.3876,37.9598,38.3289,120355.0
2020-02-27 09:40:00,45.68,45.68,45.15,45.26,146363.0,38.3205,38.3205,37.8759,37.9682,146363.0
2020-02-27 09:45:00,45.25,45.39,45.13,45.24,326725.0,37.9598,38.0772,37.8591,37.9514,326725.0
2020-02-27 09:50:00,45.24,45.42,45.17,45.39,97581.0,37.9514,38.1024,37.8927,38.0772,97581.0
2020-02-27 09:55:00,45.39,45.45,45.11,45.17,326331.0,38.0772,38.1276,37.8423,37.8927,326331.0
2020-02-27 10:00:00,45.17,45.27,44.9,44.92,93851.0,37.8927,37.9766,37.6662,37.6829,93851.0
2020-02-27 10:05:00,44.92,44.96,44.86,44.88,89117.0,37.6829,37.7165,37.6326,37.6494,89117.0
2020-02-27 10:10:00,44.87,45.07,44.78,45.04,93498.0,37.641,37.8088,37.5655,37.7836,93498.0
2020-02-27 10:15:00,45.02,45.02,44.83,44.94,64670.0,37.7668,37.7668,37.6074,37.6997,64670.0
2020-02-27 10:20:00,44.94,45.01,44.76,44.83,86785.0,37.6997,37.7584,37.5487,37.6074,86785.0
2020-02-27 10:25:00,44.85,44.87,44.76,44.79,115743.0,37.6242,37.641,37.5487,37.5739,115743.0
2020-02-27 10:30:00,44.78,44.79,44.55,44.58,146975.0,37.5655,37.5739,37.3726,37.3977,146975.0
2020-02-27 10:35:00,44.58,44.87,44.57,44.86,144938.0,37.3977,37.641,37.3893,37.6326,144938.0
2020-02-27 10:40:00,44.85,44.88,44.73,44.78,80363.0,37.6242,37.6494,37.5236,37.5655,80363.0
2020-02-27 10:45:00,44.78,45.03,44.78,44.95,87076.0,37.5655,37.7752,37.5655,37.7081,87076.0
2020-02-27 10:50:00,44.96,45.1,44.92,44.97,231115.0,37.7165,37.8339,37.6829,37.7249,231115.0
2020-02-27 10:55:00,44.97,45.18,44.9,45.18,76739.0,37.7249,37.9011,37.6662,37.9011,76739.0
2020-02-27 11:00:00,45.19,45.23,45.08,45.13,101340.0,37.9094,37.943,37.8172,37.8591,101340.0
2020-02-27 11:05:00,45.15,45.33,45.09,45.33,173671.0,37.8759,38.0269,37.8256,38.0269,173671.0
2020-02-27 11:10:00,45.32,45.32,45.11,45.25,95689.0,38.0185,38.0185,37.8423,37.9598,95689.0
2020-02-27 11:15:00,45.26,45.31,45.13,45.3,92154.0,37.9682,38.0101,37.8591,38.0017,92154.0
2020-02-27 11:20:00,45.3,45.34,45.24,45.28,89986.0,38.0017,38.0353,37.9514,37.9849,89986.0
2020-02-27 11:25:00,45.28,45.31,45.16,45.22,77803.0,37.9849,38.0101,37.8843,37.9346,77803.0
2020-02-27 11:30:00,45.21,45.33,45.16,45.25,111867.0,37.9262,38.0269,37.8843,37.9598,111867.0
2020-02-27 11:35:00,45.26,45.31,45.05,45.09,105088.0,37.9682,38.0101,37.792,37.8256,105088.0
2020-02-27 11:40:00,45.09,45.17,45.03,45.04,102281.0,37.8256,37.8927,37.7752,37.7836,102281.0
2020-02-27 11:45:00,45.03,45.18,44.91,45.1,81346.0,37.7752,37.9011,37.6746,37.8339,81346.0
2020-02-27 11:50:00,45.1,45.29,45.06,45.28,76107.0,37.8339,37.9933,37.8004,37.9849,76107.0
2020-02-27 11:55:00,45.28,45.45,45.25,45.41,90795.0,37.9849,38.1276,37.9598,38.094,90795.0
2020-02-27 12:00:00,45.41,45.53,45.36,45.45,117320.0,38.094,38.1947,38.0521,38.1276,117320.0
2020-02-27 12:05:00,45.44,45.61,45.41,45.59,96470.0,38.1192,38.2618,38.094,38.245,96470.0
2020-02-27 12:10:00,45.59,45.68,45.54,45.67,81889.0,38.245,38.3205,38.2031,38.3121,81889.0
2020-02-27 12:15:00,45.67,45.75,45.58,45.74,74462.0,38.3121,38.3792,38.2366,38.3708,74462.0
2020-02-27 12:20:00,45.73,45.73,45.4,45.49,62401.0,38.3624,38.3624,38.0856,38.1611,62401.0
2020-02-27 12:25:00,45.48,45.59,45.47,45.58,47728.0,38.1527,38.245,38.1443,38.2366,47728.0
2020-02-27 12:30:00,45.57,45.77,45.54,45.72,59700.0,38.2282,38.396,38.2031,38.3541,59700.0
2020-02-27 12:35:00,45.73,45.9,45.73,45.9,50864.0,38.3624,38.5051,38.3624,38.5051,50864.0
2020-02-27 12:40:00,45.9,45.9,45.75,45.75,48387.0,38.5051,38.5051,38.3792,38.3792,48387.0
2020-02-27 12:45:00,45.75,45.81,45.7,45.8,63122.0,38.3792,38.4296,38.3373,38.4212,63122.0
2020-02-27 12:50:00,45.8,45.86,45.75,45.75,47260.0,38.4212,38.4715,38.3792,38.3792,47260.0
2020-02-27 12:55:00,45.74,45.75,45.59,45.59,60090.0,38.3708,38.3792,38.245,38.245,60090.0
2020-02-27 13:00:00,45.58,45.68,45.45,45.66,73920.0,38.2366,38.3205,38.1276,38.3037,73920.0
2020-02-27 13:05:00,45.65,45.75,45.59,45.71,61142.0,38.2953,38.3792,38.245,38.3457,61142.0
2020-02-27 13:10:00,45.71,45.79,45.69,45.79,55441.0,38.3457,38.4128,38.3289,38.4128,55441.0
2020-02-27 13:15:00,45.78,45.81,45.66,45.69,82846.0,38.4044,38.4296,38.3037,38.3289,82846.0
2020-02-27 13:20:00,45.69,45.76,45.57,45.59,80131.0,38.3289,38.3876,38.2282,38.245,80131.0
2020-02-27 13:25:00,45.6,45.69,45.46,45.47,51748.0,38.2534,38.3289,38.1359,38.1443,51748.0
2020-02-27 13:30:00,45.48,45.52,45.41,45.47,81279.0,38.1527,38.1863,38.094,38.1443,81279.0
2020-02-27 13:35:00,45.47,45.49,45.31,45.38,82774.0,38.1443,38.1611,38.0101,38.0688,82774.0
2020-02-27 13:40:00,45.38,45.41,44.94,45.07,197666.0,38.0688,38.094,37.6997,37.8088,197666.0
2020-02-27 13:45:00,45.07,45.26,45.02,45.21,93736.0,37.8088,37.9682,37.7668,37.9262,93736.0
2020-02-27 13:50:00,45.2,45.31,45.12,45.27,129373.0,37.9178,38.0101,37.8507,37.9766,129373.0
2020-02-27 13:55:00,45.25,45.29,44.86,44.91,149444.0,37.9598,37.9933,37.6326,37.6746,149444.0
2020-02-27 14:00:00,44.9,45.01,44.8,44.99,119693.0,37.6662,37.7584,37.5823,37.7417,119693.0
2020-02-27 14:05:00,44.98,45.04,44.8,44.82,91355.0,37.7333,37.7836,37.5823,37.5991,91355.0
2020-02-27 14:10:00,44.82,44.92,44.78,44.87,54389.0,37.5991,37.6829,37.5655,37.641,54389.0
2020-02-27 14:15:00,44.87,44.96,44.71,44.71,94507.0,37.641,37.7165,37.5068,37.5068,94507.0
2020-02-27 14:20:00,44.7,44.95,44.7,44.94,52237.0,37.4984,37.7081,37.4984,37.6997,52237.0
2020-02-27 14:25:00,44.94,45.05,44.92,45.01,58364.0,37.6997,37.792,37.6829,37.7584,58364.0
2020-02-27 14:30:00,45.0,45.02,44.85,44.94,55986.0,37.7501,37.7668,37.6242,37.6997,55986.0
2020-02-27 14:35:00,44.93,45.0,44.87,44.89,66090.0,37.6913,37.7501,37.641,37.6578,66090.0
2020-02-27 14:40:00,44.89,45.0,44.87,45.0,72752.0,37.6578,37.7501,37.641,37.7501,72752.0
2020-02-27 14:45:00,44.99,44.99,44.86,44.96,62509.0,37.7417,37.7417,37.6326,37.7165,62509.0
2020-02-27 14:50:00,44.96,44.99,44.88,44.88,80811.0,37.7165,37.7417,37.6494,37.6494,80811.0
2020-02-27 14:55:00,44.89,44.9,44.76,44.79,83879.0,37.6578,37.6662,37.5487,37.5739,83879.0
2020-02-27 15:00:00,44.79,44.81,44.64,44.75,122001.0,37.5739,37.5907,37.4481,37.5403,122001.0
2020-02-27 15:05:00,44.76,44.85,44.7,44.84,117166.0,37.5487,37.6242,37.4984,37.6158,117166.0
2020-02-27 15:10:00,44.83,44.88,44.73,44.73,137400.0,37.6074,37.6494,37.5236,37.5236,137400.0
2020-02-27 15:15:00,44.74,44.78,44.62,44.63,128735.0,37.5319,37.5655,37.4313,37.4397,128735.0
2020-02-27 15:20:00,44.64,44.69,44.61,44.67,121820.0,37.4481,37.49,37.4229,37.4732,121820.0
2020-02-27 15:25:00,44.68,44.72,44.58,44.59,114817.0,37.4816,37.5152,37.3977,37.4061,114817.0
2020-02-27 15:30:00,44.59,44.62,44.4,44.55,328282.0,37.4061,37.4313,37.2467,37.3726,328282.0
2020-02-27 15:35:00,44.55,44.6,44.43,44.45,221244.0,37.3726,37.4145,37.2719,37.2887,221244.0
2020-02-27 15:40:00,44.45,44.48,44.34,44.35,164206.0,37.2887,37.3138,37.1964,37.2048,164206.0
2020-02-27 15:45:00,44.34,44.43,44.29,44.34,249655.0,37.1964,37.2719,37.1544,37.1964,249655.0
2020-02-27 15:50:00,44.33,44.34,43.91,43.97,479390.0,37.188,37.1964,36.8357,36.886,479390.0
2020-02-27 15:55:00,43.96,44.0,43.8,43.88,979622.0,36.8776,36.9112,36.7434,36.8105,979622.0
2020-02-28 09:30:00,42.11,42.72,41.91,42.72,336186.0,35.3257,35.8374,35.1579,35.8374,336186.0
2020-02-28 09:35:00,42.71,42.97,42.46,42.63,214998.0,35.829,36.0471,35.6193,35.7619,214998.0
2020-02-28 09:40:00,42.62,42.7,42.35,42.35,107883.0,35.7535,35.8206,35.527,35.527,107883.0
2020-02-28 09:45:00,42.34,42.38,42.11,42.19,132212.0,35.5186,35.5522,35.3257,35.3928,132212.0
2020-02-28 09:50:00,42.19,42.29,41.91,41.96,188732.0,35.3928,35.4767,35.1579,35.1998,188732.0
2020-02-28 09:55:00,41.96,41.97,41.63,41.8,145133.0,35.1998,35.2082,34.923,35.0656,145133.0
2020-02-28 10:00:00,41.8,41.83,41.47,41.51,151944.0,35.0656,35.0908,34.7888,34.8223,151944.0
2020-02-28 10:05:00,41.52,41.98,41.52,41.77,115682.0,34.8307,35.2166,34.8307,35.0404,115682.0
2020-02-28 10:10:00,41.76,41.79,41.56,41.72,106375.0,35.0321,35.0572,34.8643,34.9985,106375.0
2020-02-28 10:15:00,41.74,42.14,41.64,42.09,103219.0,35.0153,35.3508,34.9314,35.3089,103219.0
2020-02-28 10:20:00,42.1,42.12,41.74,41.78,110608.0,35.3173,35.3341,35.0153,35.0488,110608.0
2020-02-28 10:25:00,41.78,42.06,41.61,41.63,88252.0,35.0488,35.2837,34.9062,34.923,88252.0
2020-02-28 10:30:00,41.62,41.93,41.59,41.93,98995.0,34.9146,35.1747,34.8894,35.1747,98995.0
2020-02-28 10:35:00,41.93,42.07,41.8,41.89,163708.0,35.1747,35.2921,35.0656,35.1411,163708.0
2020-02-28 10:40:00,41.91,42.02,41.71,41.76,102685.0,35.1579,35.2502,34.9901,35.0321,102685.0
2020-02-28 10:45:00,41.76,41.91,41.71,41.75,79823.0,35.0321,35.1579,34.9901,35.0237,79823.0
2020-02-28 10:50:00,41.75,42.36,41.74,42.35,89899.0,35.0237,35.5354,35.0153,35.527,89899.0
2020-02-28 10:55:00,42.36,42.36,42.14,42.18,69072.0,35.5354,35.5354,35.3508,35.3844,69072.0
2020-02-28 11:00:00,42.16,42.18,41.87,41.98,116438.0,35.3676,35.3844,35.1243,35.2166,116438.0
2020-02-28 11:05:00,41.98,41.98,41.65,41.69,67462.0,35.2166,35.2166,34.9398,34.9733,67462.0
2020-02-28 11:10:00,41.69,41.99,41.69,41.87,167259.0,34.9733,35.225,34.9733,35.1243,167259.0
2020-02-28 11:15:00,41.86,42.13,41.79,42.12,91739.0,35.1159,35.3424,35.0572,35.3341,91739.0
2020-02-28 11:20:00,42.12,42.17,41.99,42.03,73770.0,35.3341,35.376,35.225,35.2586,73770.0
2020-02-28 11:25:00,42.05,42.23,41.94,42.2,64173.0,35.2753,35.4263,35.1831,35.4012,64173.0
2020-02-28 11:30:00,42.2,42.43,42.17,42.34,93961.0,35.4012,35.5941,35.376,35.5186,93961.0
2020-02-28 11:35:00,42.34,42.62,42.3,42.58,67596.0,35.5186,35.7535,35.4851,35.7199,67596.0
2020-02-28 11:40:00,42.58,42.92,42.5,42.81,99316.0,35.7199,36.0052,35.6528,35.9129,99316.0
2020-02-28 11:45:00,42.79,42.79,42.49,42.57,180719.0,35.8961,35.8961,35.6444,35.7116,180719.0
2020-02-28 11:50:00,42.59,42.69,42.28,42.33,111751.0,35.7283,35.8122,35.4683,35.5102,111751.0
2020-02-28 11:55:00,42.33,42.43,42.18,42.36,100897.0,35.5102,35.5941,35.3844,35.5354,100897.0
2020-02-28 12:00:00,42.35,42.4,42.15,42.32,107931.0,35.527,35.5689,35.3592,35.5018,107931.0
2020-02-28 12:05:00,42.32,42.49,42.29,42.34,86249.0,35.5018,35.6444,35.4767,35.5186,86249.0
2020-02-28 12:10:00,42.35,42.36,42.21,42.26,68841.0,35.527,35.5354,35.4096,35.4515,68841.0
2020-02-28 12:15:00,42.25,42.4,42.15,42.39,72519.0,35.4431,35.5689,35.3592,35.5606,72519.0
2020-02-28 12:20:00,42.4,42.58,42.34,42.35,60821.0,35.5689,35.7199,35.5186,35.527,60821.0
2020-02-28 12:25:00,42.35,42.55,42.33,42.54,54679.0,35.527,35.6948,35.5102,35.6864,54679.0
2020-02-28 12:30:00,42.56,42.72,42.54,42.6,68082.0,35.7032,35.8374,35.6864,35.7367,68082.0
2020-02-28 12:35:00,42.6,42.81,42.5,42.64,51802.0,35.7367,35.9129,35.6528,35.7703,51802.0
2020-02-28 12:40:00,42.64,42.79,42.59,42.64,143654.0,35.7703,35.8961,35.7283,35.7703,143654.0
2020-02-28 12:45:00,42.64,42.65,42.4,42.48,53306.0,35.7703,35.7787,35.5689,35.6361,53306.0
2020-02-28 12:50:00,42.49,42.63,42.45,42.62,42354.0,35.6444,35.7619,35.6109,35.7535,42354.0
2020-02-28 12:55:00,42.62,42.84,42.59,42.78,44708.0,35.7535,35.9381,35.7283,35.8877,44708.0
2020-02-28 13:00:00,42.78,42.83,42.54,42.54,41732.0,35.8877,35.9297,35.6864,35.6864,41732.0
2020-02-28 13:05:00,42.55,42.76,42.55,42.67,50824.0,35.6948,35.8709,35.6948,35.7954,50824.0
2020-02-28 13:10:00,42.66,42.66,42.35,42.36,53592.0,35.7871,35.7871,35.527,35.5354,53592.0
2020-02-28 13:15:00,42.34,42.7,42.33,42.61,53197.0,35.5186,35.8206,35.5102,35.7451,53197.0
2020-02-28 13:20:00,42.61,42.71,42.52,42.56,69102.0,35.7451,35.829,35.6696,35.7032,69102.0
2020-02-28 13:25:00,42.56,42.64,42.43,42.43,84229.0,35.7032,35.7703,35.5941,35.5941,84229.0
2020-02-28 13:30:00,42.42,42.43,42.21,42.22,85011.0,35.5857,35.5941,35.4096,35.4179,85011.0
2020-02-28 13:35:00,42.21,42.32,42.1,42.23,83997.0,35.4096,35.5018,35.3173,35.4263,83997.0
2020-02-28 13:40:00,42.22,42.22,42.05,42.1,72188.0,35.4179,35.4179,35.2753,35.3173,72188.0
2020-02-28 13:45:00,42.1,42.14,41.91,42.12,68701.0,35.3173,35.3508,35.1579,35.3341,68701.0
2020-02-28 13:50:00,42.11,42.16,42.02,42.1,78641.0,35.3257,35.3676,35.2502,35.3173,78641.0
2020-02-28 13:55:00,42.1,42.21,42.02,42.16,85282.0,35.3173,35.4096,35.2502,35.3676,85282.0
2020-02-28 14:00:00,42.14,42.15,41.79,41.79,109490.0,35.3508,35.3592,35.0572,35.0572,109490.0
2020-02-28 14:05:00,41.8,41.81,41.65,41.68,80865.0,35.0656,35.074,34.9398,34.9649,80865.0
2020-02-28 14:10:00,41.67,41.86,41.66,41.73,109361.0,34.9566,35.1159,34.9482,35.0069,109361.0
2020-02-28 14:15:00,41.71,41.96,41.71,41.92,142129.0,34.9901,35.1998,34.9901,35.1663,142129.0
2020-02-28 14:20:00,41.92,42.08,41.83,41.97,104062.0,35.1663,35.3005,35.0908,35.2082,104062.0
2020-02-28 14:25:00,41.99,42.0,41.9,42.0,64363.0,35.225,35.2334,35.1495,35.2334,64363.0
2020-02-28 14:30:00,42.0,42.36,41.93,42.14,257367.0,35.2334,35.5354,35.1747,35.3508,257367.0
2020-02-28 14:35:00,42.14,42.15,41.92,42.01,105875.0,35.3508,35.3592,35.1663,35.2418,105875.0
2020-02-28 14:40:00,42.02,42.48,42.0,42.46,98654.0,35.2502,35.6361,35.2334,35.6193,98654.0
2020-02-28 14:45:00,42.46,42.52,42.23,42.36,98651.0,35.6193,35.6696,35.4263,35.5354,98651.0
2020-02-28 14:50:00,42.37,42.45,42.2,42.25,86747.0,35.5438,35.6109,35.4012,35.4431,86747.0
2020-02-28 14:55:00,42.25,42.27,42.04,42.18,91480.0,35.4431,35.4599,35.2669,35.3844,91480.0
2020-02-28 15:00:00,42.19,42.21,41.96,41.99,138487.0,35.3928,35.4096,35.1998,35.225,138487.0
2020-02-28 15:05:00,41.99,42.02,41.84,41.9,144280.0,35.225,35.2502,35.0992,35.1495,144280.0
2020-02-28 15:10:00,41.89,42.01,41.83,41.96,128016.0,35.1411,35.2418,35.0908,35.1998,128016.0
2020-02-28 15:15:00,41.95,42.3,41.9,42.27,170560.0,35.1914,35.4851,35.1495,35.4599,170560.0
2020-02-28 15:20:00,42.27,42.29,41.97,41.98,143717.0,35.4599,35.4767,35.2082,35.2166,143717.0
2020-02-28 15:25:00,41.98,42.06,41.71,41.71,160819.0,35.2166,35.2837,34.9901,34.9901,160819.0
2020-02-28 15:30:00,41.71,41.97,41.7,41.8,348521.0,34.9901,35.2082,34.9817,35.0656,348521.0
2020-02-28 15:35:00,41.8,41.88,41.75,41.8,279309.0,35.0656,35.1327,35.0237,35.0656,279309.0
2020-02-28 15:40:00,41.81,41.86,41.51,41.52,223961.0,35.074,35.1159,34.8223,34.8307,223961.0
2020-02-28 15:45:00,41.52,41.86,41.52,41.86,343856.0,34.8307,35.1159,34.8307,35.1159,343856.0
2020-02-28 15:50:00,41.86,42.12,41.78,42.11,461446.0,35.1159,35.3341,35.0488,35.3257,461446.0
2020-02-28 15:55:00,42.11,42.72,42.1,42.72,740563.0,35.3257,35.8374,35.3173,35.8374,740563.0
2020-03-02 09:30:00,42.93,43.32,42.88,43.06,304590.0,36.0136,36.3407,35.9716,36.1226,304590.0
2020-03-02 09:35:00,43.02,43.07,42.78,42.79,158799.0,36.0891,36.131,35.8877,35.8961,158799.0
2020-03-02 09:40:00,42.77,43.14,42.77,42.98,222563.0,35.8793,36.1897,35.8793,36.0555,222563.0
2020-03-02 09:45:00,42.97,43.25,42.95,43.01,202924.0,36.0471,36.282,36.0303,36.0807,202924.0
2020-03-02 09:50:00,43.01,43.06,42.8,43.02,222696.0,36.0807,36.1226,35.9045,36.0891,222696.0
2020-03-02 09:55:00,43.03,43.08,42.91,42.99,125899.0,36.0974,36.1394,35.9968,36.0639,125899.0
2020-03-02 10:00:00,43.02,43.1,42.91,43.0,162190.0,36.0891,36.1562,35.9968,36.0723,162190.0
2020-03-02 10:05:00,42.99,43.0,42.71,42.78,109634.0,36.0639,36.0723,35.829,35.8877,109634.0
2020-03-02 10:10:00,42.78,43.07,42.77,43.07,91444.0,35.8877,36.131,35.8793,36.131,91444.0
2020-03-02 10:15:00,43.09,43.1,42.86,42.97,81600.0,36.1478,36.1562,35.9548,36.0471,81600.0
2020-03-02 10:20:00,42.98,43.0,42.85,42.96,77672.0,36.0555,36.0723,35.9464,36.0387,77672.0
2020-03-02 10:25:00,42.96,43.14,42.93,43.11,106341.0,36.0387,36.1897,36.0136,36.1646,106341.0
2020-03-02 10:30:00,43.11,43.13,42.81,42.92,112177.0,36.1646,36.1813,35.9129,36.0052,112177.0
2020-03-02 10:35:00,42.9,43.1,42.89,43.1,102692.0,35.9884,36.1562,35.98,36.1562,102692.0
2020-03-02 10:40:00,43.11,43.2,43.05,43.11,135403.0,36.1646,36.2401,36.1142,36.1646,135403.0
2020-03-02 10:45:00,43.11,43.38,43.11,43.37,101363.0,36.1646,36.3911,36.1646,36.3827,101363.0
2020-03-02 10:50:00,43.36,43.54,43.34,43.48,139303.0,36.3743,36.5253,36.3575,36.4749,139303.0
2020-03-02 10:55:00,43.48,43.58,43.26,43.27,90121.0,36.4749,36.5588,36.2904,36.2988,90121.0
2020-03-02 11:00:00,43.26,43.41,43.25,43.33,105390.0,36.2904,36.4162,36.282,36.3491,105390.0
2020-03-02 11:05:00,43.31,43.34,43.18,43.28,84025.0,36.3323,36.3575,36.2233,36.3072,84025.0
2020-03-02 11:10:00,43.28,43.58,43.2,43.57,192866.0,36.3072,36.5588,36.2401,36.5504,192866.0
2020-03-02 11:15:00,43.57,43.66,43.49,43.53,86413.0,36.5504,36.6259,36.4833,36.5169,86413.0
2020-03-02 11:20:00,43.54,43.72,43.54,43.61,100271.0,36.5253,36.6763,36.5253,36.584,100271.0
2020-03-02 11:25:00,43.6,43.72,43.55,43.57,81209.0,36.5756,36.6763,36.5337,36.5504,81209.0
2020-03-02 11:30:00,43.58,43.7,43.51,43.56,104687.0,36.5588,36.6595,36.5001,36.5421,104687.0
2020-03-02 11:35:00,43.56,43.85,43.52,43.83,78519.0,36.5421,36.7853,36.5085,36.7686,78519.0
2020-03-02 11:40:00,43.83,43.85,43.69,43.84,114295.0,36.7686,36.7853,36.6511,36.7769,114295.0
2020-03-02 11:45:00,43.86,43.89,43.78,43.86,79510.0,36.7937,36.8189,36.7266,36.7937,79510.0
2020-03-02 11:50:00,43.87,44.05,43.79,43.99,88633.0,36.8021,36.9531,36.735,36.9028,88633.0
2020-03-02 11:55:00,44.02,44.1,43.96,44.01,49442.0,36.9279,36.9951,36.8776,36.9196,49442.0
2020-03-02 12:00:00,44.01,44.1,43.96,43.97,33303.0,36.9196,36.9951,36.8776,36.886,33303.0
2020-03-02 12:05:00,43.96,44.05,43.92,43.92,59133.0,36.8776,36.9531,36.8441,36.8441,59133.0
2020-03-02 12:10:00,43.92,43.95,43.86,43.91,63047.0,36.8441,36.8692,36.7937,36.8357,63047.0
2020-03-02 12:15:00,43.93,43.93,43.76,43.78,42936.0,36.8524,36.8524,36.7098,36.7266,42936.0
2020-03-02 12:20:00,43.79,43.85,43.69,43.71,51468.0,36.735,36.7853,36.6511,36.6679,51468.0
2020-03-02 12:25:00,43.71,43.84,43.71,43.8,73978.0,36.6679,36.7769,36.6679,36.7434,73978.0
2020-03-02 12:30:00,43.79,43.9,43.79,43.84,46611.0,36.735,36.8273,36.735,36.7769,46611.0
2020-03-02 12:35:00,43.85,43.98,43.84,43.9,61721.0,36.7853,36.8944,36.7769,36.8273,61721.0
2020-03-02 12:40:00,43.89,43.97,43.82,43.89,50952.0,36.8189,36.886,36.7602,36.8189,50952.0
2020-03-02 12:45:00,43.91,43.99,43.91,43.95,48113.0,36.8357,36.9028,36.8357,36.8692,48113.0
2020-03-02 12:50:00,43.95,44.02,43.88,44.02,63564.0,36.8692,36.9279,36.8105,36.9279,63564.0
2020-03-02 12:55:00,44.02,44.07,43.95,44.02,61864.0,36.9279,36.9699,36.8692,36.9279,61864.0
2020-03-02 13:00:00,44.02,44.07,43.99,44.07,56653.0,36.9279,36.9699,36.9028,36.9699,56653.0
2020-03-02 13:05:00,44.06,44.06,43.83,43.88,52250.0,36.9615,36.9615,36.7686,36.8105,52250.0
2020-03-02 13:10:00,43.88,43.94,43.79,43.89,44722.0,36.8105,36.8608,36.735,36.8189,44722.0
2020-03-02 13:15:00,43.91,43.91,43.68,43.71,37902.0,36.8357,36.8357,36.6427,36.6679,37902.0
2020-03-02 13:20:00,43.71,43.81,43.69,43.73,45814.0,36.6679,36.7518,36.6511,36.6847,45814.0
2020-03-02 13:25:00,43.73,43.78,43.57,43.64,47655.0,36.6847,36.7266,36.5504,36.6092,47655.0
2020-03-02 13:30:00,43.63,43.69,43.57,43.66,47652.0,36.6008,36.6511,36.5504,36.6259,47652.0
2020-03-02 13:35:00,43.65,43.75,43.64,43.75,176082.0,36.6176,36.7014,36.6092,36.7014,176082.0
2020-03-02 13:40:00,43.75,43.76,43.64,43.68,68925.0,36.7014,36.7098,36.6092,36.6427,68925.0
2020-03-02 13:45:00,43.68,43.74,43.52,43.54,53005.0,36.6427,36.6931,36.5085,36.5253,53005.0
2020-03-02 13:50:00,43.51,43.58,43.34,43.36,86456.0,36.5001,36.5588,36.3575,36.3743,86456.0
2020-03-02 13:55:00,43.36,43.67,43.36,43.66,62054.0,36.3743,36.6343,36.3743,36.6259,62054.0
2020-03-02 14:00:00,43.65,43.68,43.54,43.6,71972.0,36.6176,36.6427,36.5253,36.5756,71972.0
2020-03-02 14:05:00,43.61,43.69,43.52,43.68,69480.0,36.584,36.6511,36.5085,36.6427,69480.0
2020-03-02 14:10:00,43.69,43.71,43.61,43.65,68178.0,36.6511,36.6679,36.584,36.6176,68178.0
2020-03-02 14:15:00,43.65,43.69,43.55,43.58,87008.0,36.6176,36.6511,36.5337,36.5588,87008.0
2020-03-02 14:20:00,43.58,43.62,43.46,43.46,99942.0,36.5588,36.5924,36.4582,36.4582,99942.0
2020-03-02 14:25:00,43.46,43.57,43.39,43.4,91734.0,36.4582,36.5504,36.3994,36.4078,91734.0
2020-03-02 14:30:00,43.4,43.45,43.31,43.31,80257.0,36.4078,36.4498,36.3323,36.3323,80257.0
2020-03-02 14:35:00,43.31,43.31,43.12,43.15,178735.0,36.3323,36.3323,36.1729,36.1981,178735.0
2020-03-02 14:40:00,43.14,43.15,42.95,43.04,117501.0,36.1897,36.1981,36.0303,36.1058,117501.0
2020-03-02 14:45:00,43.04,43.22,42.99,43.21,114197.0,36.1058,36.2568,36.0639,36.2484,114197.0
2020-03-02 14:50:00,43.21,43.29,43.08,43.29,76484.0,36.2484,36.3156,36.1394,36.3156,76484.0
2020-03-02 14:55:00,43.3,43.32,43.09,43.12,80714.0,36.3239,36.3407,36.1478,36.1729,80714.0
2020-03-02 15:00:00,43.13,43.35,43.11,43.33,193542.0,36.1813,36.3659,36.1646,36.3491,193542.0
2020-03-02 15:05:00,43.31,43.47,43.3,43.44,79197.0,36.3323,36.4666,36.3239,36.4414,79197.0
2020-03-02 15:10:00,43.43,43.5,43.39,43.5,108139.0,36.433,36.4917,36.3994,36.4917,108139.0
2020-03-02 15:15:00,43.49,43.55,43.4,43.43,79389.0,36.4833,36.5337,36.4078,36.433,79389.0
2020-03-02 15:20:00,43.43,43.61,43.42,43.59,137470.0,36.433,36.584,36.4246,36.5672,137470.0
2020-03-02 15:25:00,43.59,43.67,43.52,43.56,210125.0,36.5672,36.6343,36.5085,36.5421,210125.0
2020-03-02 15:30:00,43.56,43.71,43.54,43.71,120166.0,36.5421,36.6679,36.5253,36.6679,120166.0
2020-03-02 15:35:00,43.7,43.96,43.69,43.95,137347.0,36.6595,36.8776,36.6511,36.8692,137347.0
2020-03-02 15:40:00,43.94,43.97,43.8,43.82,166039.0,36.8608,36.886,36.7434,36.7602,166039.0
2020-03-02 15:45:00,43.81,44.15,43.81,44.11,232022.0,36.7518,37.037,36.7518,37.0034,232022.0
2020-03-02 15:50:00,44.1,44.42,44.07,44.41,329822.0,36.9951,37.2635,36.9699,37.2551,329822.0
2020-03-02 15:55:00,44.41,44.58,44.3,44.56,670129.0,37.2551,37.3977,37.1628,37.3809,670129.0
2020-03-03 09:30:00,44.39,44.39,43.91,43.96,180486.0,37.2383,37.2383,36.8357,36.8776,180486.0
2020-03-03 09:35:00,43.88,44.04,43.8,44.04,80920.0,36.8105,36.9447,36.7434,36.9447,80920.0
2020-03-03 09:40:00,44.03,44.1,43.79,43.81,78121.0,36.9363,36.9951,36.735,36.7518,78121.0
2020-03-03 09:45:00,43.81,43.87,43.57,43.78,84997.0,36.7518,36.8021,36.5504,36.7266,84997.0
2020-03-03 09:50:00,43.74,43.74,43.38,43.43,71129.0,36.6931,36.6931,36.3911,36.433,71129.0
2020-03-03 09:55:00,43.43,43.63,43.31,43.62,91811.0,36.433,36.6008,36.3323,36.5924,91811.0
2020-03-03 10:00:00,43.61,44.91,43.59,44.79,173410.0,36.584,37.6746,36.5672,37.5739,173410.0
2020-03-03 10:05:00,44.83,44.98,44.29,44.47,115287.0,37.6074,37.7333,37.1544,37.3054,115287.0
2020-03-03 10:10:00,44.51,44.59,43.68,43.7,125286.0,37.339,37.4061,36.6427,36.6595,125286.0
2020-03-03 10:15:00,43.71,43.89,43.43,43.57,164628.0,36.6679,36.8189,36.433,36.5504,164628.0
2020-03-03 10:20:00,43.59,44.18,43.59,44.18,50258.0,36.5672,37.0622,36.5672,37.0622,50258.0
2020-03-03 10:25:00,44.2,44.22,43.93,43.99,65813.0,37.0789,37.0957,36.8524,36.9028,65813.0
2020-03-03 10:30:00,43.96,44.11,43.79,43.85,87320.0,36.8776,37.0034,36.735,36.7853,87320.0
2020-03-03 10:35:00,43.85,44.04,43.83,43.86,98872.0,36.7853,36.9447,36.7686,36.7937,98872.0
2020-03-03 10:40:00,43.86,44.12,43.82,43.98,108568.0,36.7937,37.0118,36.7602,36.8944,108568.0
2020-03-03 10:45:00,43.97,44.06,43.65,43.73,91573.0,36.886,36.9615,36.6176,36.6847,91573.0
2020-03-03 10:50:00,43.73,43.84,43.62,43.81,71121.0,36.6847,36.7769,36.5924,36.7518,71121.0
2020-03-03 10:55:00,43.82,44.08,43.77,44.07,70422.0,36.7602,36.9783,36.7182,36.9699,70422.0
2020-03-03 11:00:00,44.05,44.1,43.74,43.81,84416.0,36.9531,36.9951,36.6931,36.7518,84416.0
2020-03-03 11:05:00,43.8,43.8,43.51,43.55,69062.0,36.7434,36.7434,36.5001,36.5337,69062.0
2020-03-03 11:10:00,43.54,43.56,43.21,43.27,123922.0,36.5253,36.5421,36.2484,36.2988,123922.0
2020-03-03 11:15:00,43.28,43.5,43.25,43.27,115353.0,36.3072,36.4917,36.282,36.2988,115353.0
2020-03-03 11:20:00,43.27,43.43,42.95,42.99,150231.0,36.2988,36.433,36.0303,36.0639,150231.0
2020-03-03 11:25:00,42.97,43.16,42.8,42.97,121616.0,36.0471,36.2065,35.9045,36.0471,121616.0
2020-03-03 11:30:00,42.97,43.19,42.9,43.17,97622.0,36.0471,36.2317,35.9884,36.2149,97622.0
2020-03-03 11:35:00,43.16,43.47,43.11,43.45,106557.0,36.2065,36.4666,36.1646,36.4498,106557.0
2020-03-03 11:40:00,43.45,43.5,43.31,43.43,48067.0,36.4498,36.4917,36.3323,36.433,48067.0
2020-03-03 11:45:00,43.43,43.47,43.23,43.25,50956.0,36.433,36.4666,36.2652,36.282,50956.0
2020-03-03 11:50:00,43.25,43.68,43.25,43.61,80714.0,36.282,36.6427,36.282,36.584,80714.0
2020-03-03 11:55:00,43.6,43.75,43.55,43.72,38845.0,36.5756,36.7014,36.5337,36.6763,38845.0
2020-03-03 12:00:00,43.72,43.74,43.54,43.74,51250.0,36.6763,36.6931,36.5253,36.6931,51250.0
2020-03-03 12:05:00,43.74,43.94,43.74,43.88,57877.0,36.6931,36.8608,36.6931,36.8105,57877.0
2020-03-03 12:10:00,43.87,43.89,43.6,43.61,55050.0,36.8021,36.8189,36.5756,36.584,55050.0
2020-03-03 12:15:00,43.63,43.65,43.47,43.54,36465.0,36.6008,36.6176,36.4666,36.5253,36465.0
2020-03-03 12:20:00,43.52,43.62,43.48,43.62,42049.0,36.5085,36.5924,36.4749,36.5924,42049.0
2020-03-03 12:25:00,43.65,43.65,43.39,43.5,33501.0,36.6176,36.6176,36.3994,36.4917,33501.0
2020-03-03 12:30:00,43.52,43.54,43.39,43.42,35060.0,36.5085,36.5253,36.3994,36.4246,35060.0
2020-03-03 12:35:00,43.42,43.54,43.36,43.54,40481.0,36.4246,36.5253,36.3743,36.5253,40481.0
2020-03-03 12:40:00,43.53,43.58,43.4,43.43,59400.0,36.5169,36.5588,36.4078,36.433,59400.0
2020-03-03 12:45:00,43.41,43.65,43.41,43.59,48431.0,36.4162,36.6176,36.4162,36.5672,48431.0
2020-03-03 12:50:00,43.59,43.6,43.43,43.44,38412.0,36.5672,36.5756,36.433,36.4414,38412.0
2020-03-03 12:55:00,43.44,43.48,43.36,43.42,39192.0,36.4414,36.4749,36.3743,36.4246,39192.0
2020-03-03 13:00:00,43.41,43.41,43.18,43.25,45522.0,36.4162,36.4162,36.2233,36.282,45522.0
2020-03-03 13:05:00,43.25,43.34,43.19,43.27,48833.0,36.282,36.3575,36.2317,36.2988,48833.0
2020-03-03 13:10:00,43.28,43.34,43.19,43.23,49345.0,36.3072,36.3575,36.2317,36.2652,49345.0
2020-03-03 13:15:00,43.24,43.32,43.11,43.14,78450.0,36.2736,36.3407,36.1646,36.1897,78450.0
2020-03-03 13:20:00,43.16,43.24,43.05,43.11,56355.0,36.2065,36.2736,36.1142,36.1646,56355.0
2020-03-03 13:25:00,43.1,43.14,42.91,43.08,70916.0,36.1562,36.1897,35.9968,36.1394,70916.0
2020-03-03 13:30:00,43.08,43.19,42.94,43.16,65762.0,36.1394,36.2317,36.0219,36.2065,65762.0
2020-03-03 13:35:00,43.16,43.22,43.03,43.08,126782.0,36.2065,36.2568,36.0974,36.1394,126782.0
2020-03-03 13:40:00,43.08,43.08,42.79,42.79,53078.0,36.1394,36.1394,35.8961,35.8961,53078.0
2020-03-03 13:45:00,42.79,42.91,42.77,42.8,73450.0,35.8961,35.9968,35.8793,35.9045,73450.0
2020-03-03 13:50:00,42.8,42.88,42.69,42.74,78707.0,35.9045,35.9716,35.8122,35.8542,78707.0
2020-03-03 13:55:00,42.75,42.87,42.68,42.7,79320.0,35.8626,35.9632,35.8038,35.8206,79320.0
2020-03-03 14:00:00,42.72,42.82,42.57,42.59,106368.0,35.8374,35.9213,35.7116,35.7283,106368.0
2020-03-03 14:05:00,42.6,42.64,42.3,42.31,252328.0,35.7367,35.7703,35.4851,35.4934,252328.0
2020-03-03 14:10:00,42.29,42.6,42.29,42.55,169273.0,35.4767,35.7367,35.4767,35.6948,169273.0
2020-03-03 14:15:00,42.57,42.6,42.25,42.29,101072.0,35.7116,35.7367,35.4431,35.4767,101072.0
2020-03-03 14:20:00,42.28,42.49,42.22,42.33,133171.0,35.4683,35.6444,35.4179,35.5102,133171.0
2020-03-03 14:25:00,42.31,42.73,42.29,42.66,136693.0,35.4934,35.8458,35.4767,35.7871,136693.0
2020-03-03 14:30:00,42.66,42.74,42.54,42.65,172786.0,35.7871,35.8542,35.6864,35.7787,172786.0
2020-03-03 14:35:00,42.64,42.66,42.39,42.41,128945.0,35.7703,35.7871,35.5606,35.5773,128945.0
2020-03-03 14:40:00,42.41,42.46,42.33,42.42,71750.0,35.5773,35.6193,35.5102,35.5857,71750.0
2020-03-03 14:45:00,42.41,42.77,42.4,42.77,85843.0,35.5773,35.8793,35.5689,35.8793,85843.0
2020-03-03 14:50:00,42.77,42.96,42.69,42.96,95315.0,35.8793,36.0387,35.8122,36.0387,95315.0
2020-03-03 14:55:00,42.96,43.03,42.79,42.94,122727.0,36.0387,36.0974,35.8961,36.0219,122727.0
2020-03-03 15:00:00,42.94,43.14,42.87,43.09,90697.0,36.0219,36.1897,35.9632,36.1478,90697.0
2020-03-03 15:05:00,43.09,43.09,42.94,42.97,105800.0,36.1478,36.1478,36.0219,36.0471,105800.0
2020-03-03 15:10:00,42.99,43.25,42.93,43.17,127699.0,36.0639,36.282,36.0136,36.2149,127699.0
2020-03-03 15:15:00,43.18,43.36,43.12,43.31,122297.0,36.2233,36.3743,36.1729,36.3323,122297.0
2020-03-03 15:20:00,43.32,43.34,42.89,42.91,128398.0,36.3407,36.3575,35.98,35.9968,128398.0
2020-03-03 15:25:00,42.9,43.37,42.9,43.33,127237.0,35.9884,36.3827,35.9884,36.3491,127237.0
2020-03-03 15:30:00,43.33,43.33,42.79,42.88,185322.0,36.3491,36.3491,35.8961,35.9716,185322.0
2020-03-03 15:35:00,42.88,42.98,42.51,42.59,189701.0,35.9716,36.0555,35.6612,35.7283,189701.0
2020-03-03 15:40:00,42.59,43.04,42.53,43.01,214202.0,35.7283,36.1058,35.678,36.0807,214202.0
2020-03-03 15:45:00,43.02,43.14,42.75,42.75,255022.0,36.0891,36.1897,35.8626,35.8626,255022.0
2020-03-03 15:50:00,42.75,42.78,42.49,42.74,376412.0,35.8626,35.8877,35.6444,35.8542,376412.0
2020-03-03 15:55:00,42.74,42.94,42.47,42.56,456992.0,35.8542,36.0219,35.6277,35.7032,456992.0
2020-03-04 09:30:00,43.4,43.56,43.18,43.42,180465.0,36.4078,36.5421,36.2233,36.4246,180465.0
2020-03-04 09:35:00,43.41,43.41,42.95,43.02,123454.0,36.4162,36.4162,36.0303,36.0891,123454.0
2020-03-04 09:40:00,43.03,43.08,42.68,42.83,130943.0,36.0974,36.1394,35.8038,35.9297,130943.0
2020-03-04 09:45:00,42.83,42.86,42.58,42.6,62775.0,35.9297,35.9548,35.7199,35.7367,62775.0
2020-03-04 09:50:00,42.63,42.79,42.57,42.62,75204.0,35.7619,35.8961,35.7116,35.7535,75204.0
2020-03-04 09:55:00,42.62,42.63,42.42,42.57,157893.0,35.7535,35.7619,35.5857,35.7116,157893.0
2020-03-04 10:00:00,42.59,42.88,42.57,42.75,86489.0,35.7283,35.9716,35.7116,35.8626,86489.0
2020-03-04 10:05:00,42.76,42.93,42.54,42.86,109011.0,35.8709,36.0136,35.6864,35.9548,109011.0
2020-03-04 10:10:00,42.87,42.96,42.81,42.95,93486.0,35.9632,36.0387,35.9129,36.0303,93486.0
2020-03-04 10:15:00,42.95,43.02,42.88,43.02,110570.0,36.0303,36.0891,35.9716,36.0891,110570.0
2020-03-04 10:20:00,43.02,43.08,42.94,42.99,58448.0,36.0891,36.1394,36.0219,36.0639,58448.0
2020-03-04 10:25:00,42.98,43.06,42.95,42.97,92283.0,36.0555,36.1226,36.0303,36.0471,92283.0
2020-03-04 10:30:00,42.97,43.01,42.78,42.82,98173.0,36.0471,36.0807,35.8877,35.9213,98173.0
2020-03-04 10:35:00,42.82,42.89,42.66,42.71,65912.0,35.9213,35.98,35.7871,35.829,65912.0
2020-03-04 10:40:00,42.7,42.84,42.65,42.84,79860.0,35.8206,35.9381,35.7787,35.9381,79860.0
2020-03-04 10:45:00,42.85,42.87,42.61,42.72,69883.0,35.9464,35.9632,35.7451,35.8374,69883.0
2020-03-04 10:50:00,42.72,42.93,42.72,42.8,50520.0,35.8374,36.0136,35.8374,35.9045,50520.0
2020-03-04 10:55:00,42.8,42.83,42.69,42.78,48179.0,35.9045,35.9297,35.8122,35.8877,48179.0
2020-03-04 11:00:00,42.78,42.94,42.77,42.84,41161.0,35.8877,36.0219,35.8793,35.9381,41161.0
2020-03-04 11:05:00,42.84,42.92,42.72,42.79,42021.0,35.9381,36.0052,35.8374,35.8961,42021.0
2020-03-04 11:10:00,42.8,42.94,42.78,42.94,34398.0,35.9045,36.0219,35.8877,36.0219,34398.0
2020-03-04 11:15:00,42.94,42.96,42.81,42.91,34042.0,36.0219,36.0387,35.9129,35.9968,34042.0
2020-03-04 11:20:00,42.92,43.03,42.81,43.02,75190.0,36.0052,36.0974,35.9129,36.0891,75190.0
2020-03-04 11:25:00,43.02,43.04,42.95,43.02,65282.0,36.0891,36.1058,36.0303,36.0891,65282.0
2020-03-04 11:30:00,43.03,43.15,43.03,43.14,78808.0,36.0974,36.1981,36.0974,36.1897,78808.0
2020-03-04 11:35:00,43.13,43.16,42.97,42.98,51753.0,36.1813,36.2065,36.0471,36.0555,51753.0
2020-03-04 11:40:00,42.98,43.04,42.89,43.04,69621.0,36.0555,36.1058,35.98,36.1058,69621.0
2020-03-04 11:45:00,43.05,43.08,42.85,42.87,60912.0,36.1142,36.1394,35.9464,35.9632,60912.0
2020-03-04 11:50:00,42.87,42.9,42.77,42.8,41891.0,35.9632,35.9884,35.8793,35.9045,41891.0
2020-03-04 11:55:00,42.79,42.91,42.75,42.83,52142.0,35.8961,35.9968,35.8626,35.9297,52142.0
2020-03-04 12:00:00,42.8,42.96,42.8,42.92,41390.0,35.9045,36.0387,35.9045,36.0052,41390.0
2020-03-04 12:05:00,42.92,42.95,42.84,42.9,31503.0,36.0052,36.0303,35.9381,35.9884,31503.0
2020-03-04 12:10:00,42.91,43.0,42.9,42.98,25436.0,35.9968,36.0723,35.9884,36.0555,25436.0
2020-03-04 12:15:00,42.99,43.07,42.91,42.91,35690.0,36.0639,36.131,35.9968,35.9968,35690.0
2020-03-04 12:20:00,42.94,43.0,42.9,42.98,24378.0,36.0219,36.0723,35.9884,36.0555,24378.0
2020-03-04 12:25:00,42.99,43.03,42.92,43.0,38407.0,36.0639,36.0974,36.0052,36.0723,38407.0
2020-03-04 12:30:00,43.02,43.05,42.97,43.02,27809.0,36.0891,36.1142,36.0471,36.0891,27809.0
2020-03-04 12:35:00,43.02,43.04,42.94,42.97,26543.0,36.0891,36.1058,36.0219,36.0471,26543.0
2020-03-04 12:40:00,42.96,43.07,42.96,43.06,52275.0,36.0387,36.131,36.0387,36.1226,52275.0
2020-03-04 12:45:00,43.07,43.15,43.05,43.15,41488.0,36.131,36.1981,36.1142,36.1981,41488.0
2020-03-04 12:50:00,43.15,43.24,43.12,43.21,41382.0,36.1981,36.2736,36.1729,36.2484,41382.0
2020-03-04 12:55:00,43.21,43.29,43.18,43.28,64232.0,36.2484,36.3156,36.2233,36.3072,64232.0
2020-03-04 13:00:00,43.28,43.42,43.28,43.41,89860.0,36.3072,36.4246,36.3072,36.4162,89860.0
2020-03-04 13:05:00,43.41,43.46,43.32,43.34,59372.0,36.4162,36.4582,36.3407,36.3575,59372.0
2020-03-04 13:10:00,43.34,43.39,43.3,43.39,39915.0,36.3575,36.3994,36.3239,36.3994,39915.0
2020-03-04 13:15:00,43.39,43.55,43.38,43.51,67610.0,36.3994,36.5337,36.3911,36.5001,67610.0
2020-03-04 13:20:00,43.52,43.56,43.51,43.55,48334.0,36.5085,36.5421,36.5001,36.5337,48334.0
2020-03-04 13:25:00,43.55,43.57,43.51,43.54,50392.0,36.5337,36.5504,36.5001,36.5253,50392.0
2020-03-04 13:30:00,43.54,43.62,43.53,43.62,47930.0,36.5253,36.5924,36.5169,36.5924,47930.0
2020-03-04 13:35:00,43.62,43.65,43.51,43.52,48887.0,36.5924,36.6176,36.5001,36.5085,48887.0
2020-03-04 13:40:00,43.52,43.55,43.4,43.45,49962.0,36.5085,36.5337,36.4078,36.4498,49962.0
2020-03-04 13:45:00,43.45,43.5,43.35,43.43,66002.0,36.4498,36.4917,36.3659,36.433,66002.0
2020-03-04 13:50:00,43.42,43.59,43.42,43.58,36880.0,36.4246,36.5672,36.4246,36.5588,36880.0
2020-03-04 13:55:00,43.58,43.61,43.44,43.48,26456.0,36.5588,36.584,36.4414,36.4749,26456.0
2020-03-04 14:00:00,43.48,43.51,43.35,43.44,36365.0,36.4749,36.5001,36.3659,36.4414,36365.0
2020-03-04 14:05:00,43.44,43.46,43.37,43.38,129243.0,36.4414,36.4582,36.3827,36.3911,129243.0
2020-03-04 14:10:00,43.38,43.41,43.35,43.39,35312.0,36.3911,36.4162,36.3659,36.3994,35312.0
2020-03-04 14:15:00,43.39,43.47,43.37,43.44,72174.0,36.3994,36.4666,36.3827,36.4414,72174.0
2020-03-04 14:20:00,43.44,43.47,43.37,43.41,49715.0,36.4414,36.4666,36.3827,36.4162,49715.0
2020-03-04 14:25:00,43.42,43.51,43.41,43.43,66531.0,36.4246,36.5001,36.4162,36.433,66531.0
2020-03-04 14:30:00,43.44,43.47,43.42,43.46,104816.0,36.4414,36.4666,36.4246,36.4582,104816.0
2020-03-04 14:35:00,43.45,43.47,43.32,43.36,53081.0,36.4498,36.4666,36.3407,36.3743,53081.0
2020-03-04 14:40:00,43.37,43.43,43.35,43.41,51968.0,36.3827,36.433,36.3659,36.4162,51968.0
2020-03-04 14:45:00,43.4,43.41,43.31,43.35,41602.0,36.4078,36.4162,36.3323,36.3659,41602.0
2020-03-04 14:50:00,43.36,43.41,43.3,43.38,77792.0,36.3743,36.4162,36.3239,36.3911,77792.0
2020-03-04 14:55:00,43.37,43.44,43.37,43.39,94738.0,36.3827,36.4414,36.3827,36.3994,94738.0
2020-03-04 15:00:00,43.39,43.48,43.38,43.48,66175.0,36.3994,36.4749,36.3911,36.4749,66175.0
2020-03-04 15:05:00,43.47,43.51,43.38,43.47,59882.0,36.4666,36.5001,36.3911,36.4666,59882.0
2020-03-04 15:10:00,43.47,43.53,43.42,43.46,92614.0,36.4666,36.5169,36.4246,36.4582,92614.0
2020-03-04 15:15:00,43.46,43.51,43.45,43.48,50173.0,36.4582,36.5001,36.4498,36.4749,50173.0
2020-03-04 15:20:00,43.5,43.58,43.49,43.55,95749.0,36.4917,36.5588,36.4833,36.5337,95749.0
2020-03-04 15:25:00,43.55,43.78,43.55,43.78,104382.0,36.5337,36.7266,36.5337,36.7266,104382.0
2020-03-04 15:30:00,43.77,43.93,43.76,43.91,107692.0,36.7182,36.8524,36.7098,36.8357,107692.0
2020-03-04 15:35:00,43.92,43.98,43.89,43.91,118577.0,36.8441,36.8944,36.8189,36.8357,118577.0
2020-03-04 15:40:00,43.91,43.91,43.78,43.81,118476.0,36.8357,36.8357,36.7266,36.7518,118476.0
2020-03-04 15:45:00,43.8,43.85,43.69,43.75,119815.0,36.7434,36.7853,36.6511,36.7014,119815.0
2020-03-04 15:50:00,43.75,43.9,43.74,43.84,238265.0,36.7014,36.8273,36.6931,36.7769,238265.0
2020-03-04 15:55:00,43.85,43.9,43.8,43.84,460527.0,36.7853,36.8273,36.7434,36.7769,460527.0
2020-03-05 09:30:00,42.1,42.11,41.85,42.05,146927.0,35.3173,35.3257,35.1076,35.2753,146927.0
2020-03-05 09:35:00,42.06,42.25,41.99,42.08,64754.0,35.2837,35.4431,35.225,35.3005,64754.0
2020-03-05 09:40:00,42.09,42.15,41.97,42.15,72462.0,35.3089,35.3592,35.2082,35.3592,72462.0
2020-03-05 09:45:00,42.15,42.15,41.85,41.88,68852.0,35.3592,35.3592,35.1076,35.1327,68852.0
2020-03-05 09:50:00,41.88,41.97,41.65,41.65,43319.0,35.1327,35.2082,34.9398,34.9398,43319.0
2020-03-05 09:55:00,41.67,41.67,41.39,41.5,85065.0,34.9566,34.9566,34.7217,34.8139,85065.0
2020-03-05 10:00:00,41.48,41.61,41.4,41.48,76123.0,34.7972,34.9062,34.7301,34.7972,76123.0
2020-03-05 10:05:00,41.48,41.48,41.3,41.44,60145.0,34.7972,34.7972,34.6462,34.7636,60145.0
2020-03-05 10:10:00,41.43,41.58,41.41,41.57,138073.0,34.7552,34.8811,34.7384,34.8727,138073.0
2020-03-05 10:15:00,41.57,41.58,41.43,41.54,147701.0,34.8727,34.8811,34.7552,34.8475,147701.0
2020-03-05 10:20:00,41.53,41.68,41.5,41.66,150856.0,34.8391,34.9649,34.8139,34.9482,150856.0
2020-03-05 10:25:00,41.65,41.65,41.44,41.44,78970.0,34.9398,34.9398,34.7636,34.7636,78970.0
2020-03-05 10:30:00,41.44,41.5,41.38,41.44,71118.0,34.7636,34.8139,34.7133,34.7636,71118.0
2020-03-05 10:35:00,41.44,41.44,41.2,41.22,53958.0,34.7636,34.7636,34.5623,34.5791,53958.0
2020-03-05 10:40:00,41.22,41.39,41.19,41.19,64181.0,34.5791,34.7217,34.5539,34.5539,64181.0
2020-03-05 10:45:00,41.18,41.22,41.13,41.2,73237.0,34.5455,34.5791,34.5036,34.5623,73237.0
2020-03-05 10:50:00,41.19,41.37,41.13,41.31,62485.0,34.5539,34.7049,34.5036,34.6546,62485.0
2020-03-05 10:55:00,41.3,41.33,41.25,41.29,61957.0,34.6462,34.6713,34.6042,34.6378,61957.0
2020-03-05 11:00:00,41.3,41.42,41.27,41.36,76979.0,34.6462,34.7468,34.621,34.6965,76979.0
2020-03-05 11:05:00,41.35,41.61,41.35,41.55,116602.0,34.6881,34.9062,34.6881,34.8559,116602.0
2020-03-05 11:10:00,41.55,41.6,41.48,41.54,115187.0,34.8559,34.8978,34.7972,34.8475,115187.0
2020-03-05 11:15:00,41.54,41.56,41.5,41.53,72534.0,34.8475,34.8643,34.8139,34.8391,72534.0
2020-03-05 11:20:00,41.53,41.57,41.48,41.51,102581.0,34.8391,34.8727,34.7972,34.8223,102581.0
2020-03-05 11:25:00,41.5,41.64,41.49,41.58,243066.0,34.8139,34.9314,34.8056,34.8811,243066.0
2020-03-05 11:30:00,41.57,41.58,41.35,41.35,72300.0,34.8727,34.8811,34.6881,34.6881,72300.0
2020-03-05 11:35:00,41.35,41.37,41.24,41.25,53903.0,34.6881,34.7049,34.5958,34.6042,53903.0
2020-03-05 11:40:00,41.25,41.28,41.12,41.15,80408.0,34.6042,34.6294,34.4952,34.5203,80408.0
2020-03-05 11:45:00,41.14,41.24,41.13,41.19,38828.0,34.5119,34.5958,34.5036,34.5539,38828.0
2020-03-05 11:50:00,41.2,41.25,41.15,41.22,58470.0,34.5623,34.6042,34.5203,34.5791,58470.0
2020-03-05 11:55:00,41.21,41.21,41.06,41.14,78421.0,34.5707,34.5707,34.4448,34.5119,78421.0
2020-03-05 12:00:00,41.14,41.17,41.1,41.15,76066.0,34.5119,34.5371,34.4784,34.5203,76066.0
2020-03-05 12:05:00,41.15,41.27,41.15,41.22,238977.0,34.5203,34.621,34.5203,34.5791,238977.0
2020-03-05 12:10:00,41.21,41.29,41.19,41.21,153492.0,34.5707,34.6378,34.5539,34.5707,153492.0
2020-03-05 12:15:00,41.21,41.28,41.08,41.08,109899.0,34.5707,34.6294,34.4616,34.4616,109899.0
2020-03-05 12:20:00,41.08,41.15,40.96,40.97,90789.0,34.4616,34.5203,34.3609,34.3693,90789.0
2020-03-05 12:25:00,40.97,41.01,40.88,40.92,84529.0,34.3693,34.4029,34.2938,34.3274,84529.0
2020-03-05 12:30:00,40.92,41.06,40.91,40.98,53398.0,34.3274,34.4448,34.319,34.3777,53398.0
2020-03-05 12:35:00,40.98,41.0,40.76,40.76,49025.0,34.3777,34.3945,34.1932,34.1932,49025.0
2020-03-05 12:40:00,40.77,40.81,40.63,40.63,40920.0,34.2016,34.2351,34.0841,34.0841,40920.0
2020-03-05 12:45:00,40.62,40.72,40.53,40.72,84891.0,34.0757,34.1596,34.0002,34.1596,84891.0
2020-03-05 12:50:00,40.72,40.75,40.65,40.74,50420.0,34.1596,34.1848,34.1009,34.1764,50420.0
2020-03-05 12:55:00,40.74,40.75,40.55,40.55,46100.0,34.1764,34.1848,34.017,34.017,46100.0
2020-03-05 13:00:00,40.55,40.66,40.52,40.55,63641.0,34.017,34.1093,33.9918,34.017,63641.0
2020-03-05 13:05:00,40.54,40.6,40.39,40.41,79904.0,34.0086,34.0589,33.8828,33.8996,79904.0
2020-03-05 13:10:00,40.41,40.5,40.35,40.37,57992.0,33.8996,33.9751,33.8492,33.866,57992.0
2020-03-05 13:15:00,40.37,40.41,40.3,40.37,66325.0,33.866,33.8996,33.8073,33.866,66325.0
2020-03-05 13:20:00,40.36,40.52,40.32,40.41,55467.0,33.8576,33.9918,33.8241,33.8996,55467.0
2020-03-05 13:25:00,40.41,40.55,40.38,40.51,57406.0,33.8996,34.017,33.8744,33.9834,57406.0
2020-03-05 13:30:00,40.51,40.63,40.43,40.57,70780.0,33.9834,34.0841,33.9163,34.0338,70780.0
2020-03-05 13:35:00,40.57,40.69,40.56,40.56,48611.0,34.0338,34.1344,34.0254,34.0254,48611.0
2020-03-05 13:40:00,40.56,40.59,40.44,40.44,41996.0,34.0254,34.0506,33.9247,33.9247,41996.0
2020-03-05 13:45:00,40.44,40.62,40.44,40.57,56590.0,33.9247,34.0757,33.9247,34.0338,56590.0
2020-03-05 13:50:00,40.57,40.62,40.48,40.49,30362.0,34.0338,34.0757,33.9583,33.9667,30362.0
2020-03-05 13:55:00,40.49,40.67,40.49,40.67,40178.0,33.9667,34.1177,33.9667,34.1177,40178.0
2020-03-05 14:00:00,40.66,40.66,40.42,40.46,50848.0,34.1093,34.1093,33.9079,33.9415,50848.0
2020-03-05 14:05:00,40.45,40.53,40.44,40.5,33147.0,33.9331,34.0002,33.9247,33.9751,33147.0
2020-03-05 14:10:00,40.5,40.62,40.45,40.58,33024.0,33.9751,34.0757,33.9331,34.0422,33024.0
2020-03-05 14:15:00,40.58,40.58,40.43,40.47,44827.0,34.0422,34.0422,33.9163,33.9499,44827.0
2020-03-05 14:20:00,40.46,40.49,40.32,40.34,46130.0,33.9415,33.9667,33.8241,33.8408,46130.0
2020-03-05 14:25:00,40.36,40.47,40.31,40.38,86182.0,33.8576,33.9499,33.8157,33.8744,86182.0
2020-03-05 14:30:00,40.37,40.44,40.33,40.34,72401.0,33.866,33.9247,33.8324,33.8408,72401.0
2020-03-05 14:35:00,40.33,40.5,40.3,40.46,126795.0,33.8324,33.9751,33.8073,33.9415,126795.0
2020-03-05 14:40:00,40.46,40.58,40.43,40.52,75669.0,33.9415,34.0422,33.9163,33.9918,75669.0
2020-03-05 14:45:00,40.53,40.54,40.41,40.43,53080.0,34.0002,34.0086,33.8996,33.9163,53080.0
2020-03-05 14:50:00,40.44,40.49,40.26,40.27,111036.0,33.9247,33.9667,33.7737,33.7821,111036.0
2020-03-05 14:55:00,40.29,40.41,40.27,40.36,87101.0,33.7989,33.8996,33.7821,33.8576,87101.0
2020-03-05 15:00:00,40.36,40.37,40.24,40.26,97805.0,33.8576,33.866,33.7569,33.7737,97805.0
2020-03-05 15:05:00,40.25,40.31,40.2,40.29,97186.0,33.7653,33.8157,33.7234,33.7989,97186.0
2020-03-05 15:10:00,40.3,40.33,40.1,40.16,95677.0,33.8073,33.8324,33.6395,33.6898,95677.0
2020-03-05 15:15:00,40.17,40.2,40.05,40.08,101420.0,33.6982,33.7234,33.5976,33.6227,101420.0
2020-03-05 15:20:00,40.08,40.13,40.01,40.09,140650.0,33.6227,33.6647,33.564,33.6311,140650.0
2020-03-05 15:25:00,40.08,40.14,40.03,40.05,200556.0,33.6227,33.6731,33.5808,33.5976,200556.0
2020-03-05 15:30:00,40.05,40.38,40.01,40.31,176060.0,33.5976,33.8744,33.564,33.8157,176060.0
2020-03-05 15:35:00,40.31,40.37,40.27,40.32,121913.0,33.8157,33.866,33.7821,33.8241,121913.0
2020-03-05 15:40:00,40.32,40.35,40.19,40.29,197797.0,33.8241,33.8492,33.715,33.7989,197797.0
2020-03-05 15:45:00,40.29,40.33,40.17,40.25,223126.0,33.7989,33.8324,33.6982,33.7653,223126.0
2020-03-05 15:50:00,40.25,40.43,40.24,40.36,476154.0,33.7653,33.9163,33.7569,33.8576,476154.0
2020-03-05 15:55:00,40.36,40.66,40.26,40.62,528650.0,33.8576,34.1093,33.7737,34.0757,528650.0
2020-03-06 09:30:00,38.78,38.89,38.55,38.79,368911.0,32.5322,32.6244,32.3392,32.5406,368911.0
2020-03-06 09:35:00,38.79,39.61,38.76,39.61,255793.0,32.5406,33.2284,32.5154,33.2284,255793.0
2020-03-06 09:40:00,39.6,39.61,39.15,39.54,207270.0,33.2201,33.2284,32.8426,33.1697,207270.0
2020-03-06 09:45:00,39.54,39.57,39.11,39.16,386074.0,33.1697,33.1949,32.809,32.8509,386074.0
2020-03-06 09:50:00,39.16,39.31,39.03,39.31,121140.0,32.8509,32.9768,32.7419,32.9768,121140.0
2020-03-06 09:55:00,39.32,39.62,39.29,39.5,136711.0,32.9852,33.2368,32.96,33.1362,136711.0
2020-03-06 10:00:00,39.52,39.65,39.51,39.62,157779.0,33.1529,33.262,33.1446,33.2368,157779.0
2020-03-06 10:05:00,39.63,39.72,39.38,39.41,161488.0,33.2452,33.3207,33.0355,33.0607,161488.0
2020-03-06 10:10:00,39.39,39.55,39.28,39.41,102698.0,33.0439,33.1781,32.9516,33.0607,102698.0
2020-03-06 10:15:00,39.41,39.64,39.41,39.49,71496.0,33.0607,33.2536,33.0607,33.1278,71496.0
2020-03-06 10:20:00,39.48,39.75,39.47,39.66,71785.0,33.1194,33.3459,33.111,33.2704,71785.0
2020-03-06 10:25:00,39.66,40.04,39.65,40.01,99633.0,33.2704,33.5892,33.262,33.564,99633.0
2020-03-06 10:30:00,40.0,40.17,39.95,39.95,144463.0,33.5556,33.6982,33.5137,33.5137,144463.0
2020-03-06 10:35:00,39.92,40.02,39.79,39.97,106728.0,33.4885,33.5724,33.3794,33.5304,106728.0
2020-03-06 10:40:00,39.96,40.13,39.9,40.06,95049.0,33.5221,33.6647,33.4717,33.6059,95049.0
2020-03-06 10:45:00,40.05,40.15,39.96,40.15,77900.0,33.5976,33.6814,33.5221,33.6814,77900.0
2020-03-06 10:50:00,40.15,40.2,40.05,40.18,49727.0,33.6814,33.7234,33.5976,33.7066,49727.0
2020-03-06 10:55:00,40.16,40.24,40.05,40.24,85867.0,33.6898,33.7569,33.5976,33.7569,85867.0
2020-03-06 11:00:00,40.23,40.28,39.93,39.96,123404.0,33.7486,33.7905,33.4969,33.5221,123404.0
2020-03-06 11:05:00,39.96,40.02,39.88,39.94,92622.0,33.5221,33.5724,33.4549,33.5053,92622.0
2020-03-06 11:10:00,39.93,39.96,39.7,39.72,84747.0,33.4969,33.5221,33.3039,33.3207,84747.0
2020-03-06 11:15:00,39.73,39.98,39.73,39.81,135455.0,33.3291,33.5388,33.3291,33.3962,135455.0
2020-03-06 11:20:00,39.82,39.88,39.69,39.78,140340.0,33.4046,33.4549,33.2956,33.3711,140340.0
2020-03-06 11:25:00,39.75,39.81,39.61,39.67,73915.0,33.3459,33.3962,33.2284,33.2788,73915.0
2020-03-06 11:30:00,39.67,39.92,39.67,39.87,137215.0,33.2788,33.4885,33.2788,33.4466,137215.0
2020-03-06 11:35:00,39.86,40.0,39.83,40.0,115705.0,33.4382,33.5556,33.413,33.5556,115705.0
2020-03-06 11:40:00,39.99,40.0,39.73,39.77,79099.0,33.5472,33.5556,33.3291,33.3627,79099.0
2020-03-06 11:45:00,39.77,39.78,39.66,39.67,88407.0,33.3627,33.3711,33.2704,33.2788,88407.0
2020-03-06 11:50:00,39.68,39.78,39.66,39.75,77625.0,33.2872,33.3711,33.2704,33.3459,77625.0
2020-03-06 11:55:00,39.76,39.78,39.65,39.73,51223.0,33.3543,33.3711,33.262,33.3291,51223.0
2020-03-06 12:00:00,39.73,39.75,39.52,39.53,60312.0,33.3291,33.3459,33.1529,33.1613,60312.0
2020-03-06 12:05:00,39.53,39.53,39.4,39.4,92859.0,33.1613,33.1613,33.0523,33.0523,92859.0
2020-03-06 12:10:00,39.41,39.5,39.36,39.48,47719.0,33.0607,33.1362,33.0187,33.1194,47719.0
2020-03-06 12:15:00,39.49,39.54,39.35,39.39,45717.0,33.1278,33.1697,33.0103,33.0439,45717.0
2020-03-06 12:20:00,39.39,39.53,39.36,39.38,36627.0,33.0439,33.1613,33.0187,33.0355,36627.0
2020-03-06 12:25:00,39.36,39.42,39.31,39.36,34887.0,33.0187,33.0691,32.9768,33.0187,34887.0
2020-03-06 12:30:00,39.37,39.56,39.34,39.54,39716.0,33.0271,33.1865,33.0019,33.1697,39716.0
2020-03-06 12:35:00,39.54,39.71,39.48,39.6,63856.0,33.1697,33.3123,33.1194,33.2201,63856.0
2020-03-06 12:40:00,39.61,39.67,39.54,39.66,25632.0,33.2284,33.2788,33.1697,33.2704,25632.0
2020-03-06 12:45:00,39.66,39.76,39.53,39.57,30922.0,33.2704,33.3543,33.1613,33.1949,30922.0
2020-03-06 12:50:00,39.55,39.56,39.46,39.48,44727.0,33.1781,33.1865,33.1026,33.1194,44727.0
2020-03-06 12:55:00,39.49,39.52,39.44,39.47,22039.0,33.1278,33.1529,33.0858,33.111,22039.0
2020-03-06 13:00:00,39.47,39.57,39.44,39.52,27496.0,33.111,33.1949,33.0858,33.1529,27496.0
2020-03-06 13:05:00,39.52,39.65,39.52,39.57,19835.0,33.1529,33.262,33.1529,33.1949,19835.0
2020-03-06 13:10:00,39.58,39.63,39.45,39.47,24135.0,33.2033,33.2452,33.0942,33.111,24135.0
2020-03-06 13:15:00,39.48,39.57,39.45,39.47,31817.0,33.1194,33.1949,33.0942,33.111,31817.0
2020-03-06 13:20:00,39.47,39.7,39.46,39.64,38462.0,33.111,33.3039,33.1026,33.2536,38462.0
2020-03-06 13:25:00,39.63,39.63,39.45,39.46,36681.0,33.2452,33.2452,33.0942,33.1026,36681.0
2020-03-06 13:30:00,39.45,39.56,39.4,39.44,23397.0,33.0942,33.1865,33.0523,33.0858,23397.0
2020-03-06 13:35:00,39.43,39.57,39.39,39.55,29702.0,33.0774,33.1949,33.0439,33.1781,29702.0
2020-03-06 13:40:00,39.55,39.67,39.5,39.51,41542.0,33.1781,33.2788,33.1362,33.1446,41542.0
2020-03-06 13:45:00,39.52,39.53,39.31,39.32,35533.0,33.1529,33.1613,32.9768,32.9852,35533.0
2020-03-06 13:50:00,39.33,39.4,39.22,39.22,36469.0,32.9936,33.0523,32.9013,32.9013,36469.0
2020-03-06 13:55:00,39.24,39.27,39.15,39.19,36128.0,32.9181,32.9432,32.8426,32.8761,36128.0
2020-03-06 14:00:00,39.19,39.19,39.08,39.12,41596.0,32.8761,32.8761,32.7838,32.8174,41596.0
2020-03-06 14:05:00,39.14,39.17,39.03,39.08,63416.0,32.8342,32.8593,32.7419,32.7838,63416.0
2020-03-06 14:10:00,39.07,39.16,39.05,39.1,44584.0,32.7754,32.8509,32.7587,32.8006,44584.0
2020-03-06 14:15:00,39.1,39.16,39.07,39.12,46753.0,32.8006,32.8509,32.7754,32.8174,46753.0
2020-03-06 14:20:00,39.12,39.15,39.02,39.12,83203.0,32.8174,32.8426,32.7335,32.8174,83203.0
2020-03-06 14:25:00,39.09,39.22,39.09,39.14,47195.0,32.7922,32.9013,32.7922,32.8342,47195.0
2020-03-06 14:30:00,39.14,39.17,38.99,39.0,116639.0,32.8342,32.8593,32.7083,32.7167,116639.0
2020-03-06 14:35:00,39.0,39.0,38.9,38.9,46352.0,32.7167,32.7167,32.6328,32.6328,46352.0
2020-03-06 14:40:00,38.91,38.93,38.78,38.81,85847.0,32.6412,32.658,32.5322,32.5573,85847.0
2020-03-06 14:45:00,38.81,38.88,38.7,38.71,72782.0,32.5573,32.6161,32.4651,32.4734,72782.0
2020-03-06 14:50:00,38.71,38.74,38.62,38.66,45243.0,32.4734,32.4986,32.3979,32.4315,45243.0
2020-03-06 14:55:00,38.68,38.74,38.61,38.61,54306.0,32.4483,32.4986,32.3895,32.3895,54306.0
2020-03-06 15:00:00,38.6,38.68,38.51,38.53,72073.0,32.3812,32.4483,32.3057,32.3224,72073.0
2020-03-06 15:05:00,38.54,38.58,38.33,38.39,182512.0,32.3308,32.3644,32.1547,32.205,182512.0
2020-03-06 15:10:00,38.39,38.56,38.35,38.36,219522.0,32.205,32.3476,32.1714,32.1798,219522.0
2020-03-06 15:15:00,38.35,38.67,38.33,38.65,205335.0,32.1714,32.4399,32.1547,32.4231,205335.0
2020-03-06 15:20:00,38.68,38.7,38.56,38.7,70405.0,32.4483,32.4651,32.3476,32.4651,70405.0
2020-03-06 15:25:00,38.7,38.73,38.5,38.52,123490.0,32.4651,32.4902,32.2973,32.314,123490.0
2020-03-06 15:30:00,38.51,38.87,38.47,38.77,156671.0,32.3057,32.6077,32.2721,32.5238,156671.0
2020-03-06 15:35:00,38.77,38.94,38.6,38.65,315497.0,32.5238,32.6664,32.3812,32.4231,315497.0
2020-03-06 15:40:00,38.66,38.93,38.63,38.9,294545.0,32.4315,32.658,32.4063,32.6328,294545.0
2020-03-06 15:45:00,38.91,39.08,38.81,38.95,240376.0,32.6412,32.7838,32.5573,32.6748,240376.0
2020-03-06 15:50:00,38.94,39.22,38.91,39.08,342006.0,32.6664,32.9013,32.6412,32.7838,342006.0
2020-03-06 15:55:00,39.08,39.32,39.08,39.18,573122.0,32.7838,32.9852,32.7838,32.8677,573122.0
2020-03-09 09:30:00,35.42,35.48,35.11,35.18,228914.0,29.7135,29.7638,29.4534,29.5122,228914.0
2020-03-09 09:35:00,35.18,35.18,35.18,35.18,0.0,29.5122,29.5122,29.5122,29.5122,0.0
2020-03-09 09:40:00,35.18,35.18,35.18,35.18,0.0,29.5122,29.5122,29.5122,29.5122,0.0
2020-03-09 09:45:00,35.18,35.18,35.18,35.18,0.0,29.5122,29.5122,29.5122,29.5122,0.0
2020-03-09 09:50:00,35.01,35.85,35.01,35.83,146816.0,29.3695,30.0742,29.3695,30.0574,146816.0
2020-03-09 09:55:00,35.85,36.64,35.77,36.2,178480.0,30.0742,30.7369,30.0071,30.3678,178480.0
2020-03-09 10:00:00,36.2,36.22,35.58,35.58,109547.0,30.3678,30.3846,29.8477,29.8477,109547.0
2020-03-09 10:05:00,35.56,35.99,35.56,35.7,166346.0,29.8309,30.1917,29.8309,29.9484,166346.0
2020-03-09 10:10:00,35.73,35.82,35.4,35.5,66340.0,29.9735,30.049,29.6967,29.7806,66340.0
2020-03-09 10:15:00,35.51,35.68,35.33,35.43,98892.0,29.789,29.9316,29.638,29.7219,98892.0
2020-03-09 10:20:00,35.45,35.45,35.12,35.13,123171.0,29.7387,29.7387,29.4618,29.4702,123171.0
2020-03-09 10:25:00,35.13,35.18,35.03,35.04,127326.0,29.4702,29.5122,29.3863,29.3947,127326.0
2020-03-09 10:30:00,35.05,35.29,35.03,35.23,103849.0,29.4031,29.6044,29.3863,29.5541,103849.0
2020-03-09 10:35:00,35.23,35.23,35.03,35.08,64877.0,29.5541,29.5541,29.3863,29.4283,64877.0
2020-03-09 10:40:00,35.09,35.13,35.0,35.01,48224.0,29.4367,29.4702,29.3612,29.3695,48224.0
2020-03-09 10:45:00,35.01,35.01,34.75,34.76,96447.0,29.3695,29.3695,29.1514,29.1598,96447.0
2020-03-09 10:50:00,34.76,34.76,34.6,34.61,52118.0,29.1598,29.1598,29.0256,29.034,52118.0
2020-03-09 10:55:00,34.61,34.69,34.53,34.61,88585.0,29.034,29.1011,28.9669,29.034,88585.0
2020-03-09 11:00:00,34.62,34.64,34.39,34.42,94835.0,29.0424,29.0592,28.8494,28.8746,94835.0
2020-03-09 11:05:00,34.42,34.52,34.37,34.4,60811.0,28.8746,28.9585,28.8327,28.8578,60811.0
2020-03-09 11:10:00,34.41,34.54,34.4,34.44,61717.0,28.8662,28.9753,28.8578,28.8914,61717.0
2020-03-09 11:15:00,34.43,34.56,34.38,34.48,46140.0,28.883,28.992,28.841,28.9249,46140.0
2020-03-09 11:20:00,34.48,34.49,34.34,34.44,86271.0,28.9249,28.9333,28.8075,28.8914,86271.0
2020-03-09 11:25:00,34.44,34.57,34.34,34.36,122453.0,28.8914,29.0004,28.8075,28.8243,122453.0
2020-03-09 11:30:00,34.35,34.38,34.23,34.29,77563.0,28.8159,28.841,28.7152,28.7655,77563.0
2020-03-09 11:35:00,34.27,34.45,34.25,34.26,87816.0,28.7488,28.8998,28.732,28.7404,87816.0
2020-03-09 11:40:00,34.26,34.26,34.1,34.22,109910.0,28.7404,28.7404,28.6062,28.7068,109910.0
2020-03-09 11:45:00,34.22,34.3,34.19,34.2,144119.0,28.7068,28.7739,28.6817,28.69,144119.0
2020-03-09 11:50:00,34.21,34.22,34.08,34.18,66918.0,28.6984,28.7068,28.5894,28.6733,66918.0
2020-03-09 11:55:00,34.19,34.2,33.95,33.97,76057.0,28.6817,28.69,28.4803,28.4971,76057.0
2020-03-09 12:00:00,33.96,34.0,33.82,33.84,75473.0,28.4887,28.5223,28.3713,28.388,75473.0
2020-03-09 12:05:00,33.84,33.95,33.82,33.86,106483.0,28.388,28.4803,28.3713,28.4048,106483.0
2020-03-09 12:10:00,33.86,34.0,33.84,33.91,94038.0,28.4048,28.5223,28.388,28.4468,94038.0
2020-03-09 12:15:00,33.92,33.97,33.81,33.82,64391.0,28.4552,28.4971,28.3629,28.3713,64391.0
2020-03-09 12:20:00,33.82,33.84,33.62,33.64,77952.0,28.3713,28.388,28.2035,28.2203,77952.0
2020-03-09 12:25:00,33.64,33.75,33.6,33.7,168279.0,28.2203,28.3125,28.1867,28.2706,168279.0
2020-03-09 12:30:00,33.7,33.71,33.3,33.3,267460.0,28.2706,28.279,27.935,27.935,267460.0
2020-03-09 12:35:00,33.3,33.31,33.11,33.16,616427.0,27.935,27.9434,27.7757,27.8176,616427.0
2020-03-09 12:40:00,33.15,33.19,33.0,33.11,167404.0,27.8092,27.8428,27.6834,27.7757,167404.0
2020-03-09 12:45:00,33.12,33.13,32.72,32.9,190576.0,27.784,27.7924,27.4485,27.5995,190576.0
2020-03-09 12:50:00,32.91,33.02,32.85,32.89,123604.0,27.6079,27.7002,27.5575,27.5911,123604.0
2020-03-09 12:55:00,32.9,32.95,32.8,32.93,63075.0,27.5995,27.6414,27.5156,27.6247,63075.0
2020-03-09 13:00:00,32.92,33.15,32.84,33.07,91959.0,27.6163,27.8092,27.5492,27.7421,91959.0
2020-03-09 13:05:00,33.08,33.09,32.91,32.91,104503.0,27.7505,27.7589,27.6079,27.6079,104503.0
2020-03-09 13:10:00,32.91,33.03,32.9,33.02,128868.0,27.6079,27.7085,27.5995,27.7002,128868.0
2020-03-09 13:15:00,33.02,33.02,32.95,32.96,128796.0,27.7002,27.7002,27.6414,27.6498,128796.0
2020-03-09 13:20:00,32.96,32.97,32.85,32.88,74735.0,27.6498,27.6582,27.5575,27.5827,74735.0
2020-03-09 13:25:00,32.88,32.88,32.75,32.78,76455.0,27.5827,27.5827,27.4737,27.4988,76455.0
2020-03-09 13:30:00,32.78,32.78,32.62,32.66,55653.0,27.4988,27.4988,27.3646,27.3982,55653.0
2020-03-09 13:35:00,32.65,32.66,32.6,32.62,145445.0,27.3898,27.3982,27.3478,27.3646,145445.0
2020-03-09 13:40:00,32.62,32.69,32.6,32.65,153916.0,27.3646,27.4233,27.3478,27.3898,153916.0
2020-03-09 13:45:00,32.64,32.74,32.62,32.72,147007.0,27.3814,27.4653,27.3646,27.4485,147007.0
2020-03-09 13:50:00,32.72,32.8,32.71,32.78,80248.0,27.4485,27.5156,27.4401,27.4988,80248.0
2020-03-09 13:55:00,32.77,32.87,32.66,32.69,128673.0,27.4904,27.5743,27.3982,27.4233,128673.0
2020-03-09 14:00:00,32.7,32.76,32.68,32.69,110523.0,27.4317,27.482,27.4149,27.4233,110523.0
2020-03-09 14:05:00,32.68,32.7,32.48,32.49,128727.0,27.4149,27.4317,27.2472,27.2555,128727.0
2020-03-09 14:10:00,32.48,32.59,32.38,32.48,96128.0,27.2472,27.3394,27.1633,27.2472,96128.0
2020-03-09 14:15:00,32.49,32.65,32.39,32.41,81387.0,27.2555,27.3898,27.1717,27.1884,81387.0
2020-03-09 14:20:00,32.4,32.44,32.13,32.14,135795.0,27.18,27.2136,26.9535,26.9619,135795.0
2020-03-09 14:25:00,32.15,32.25,32.09,32.23,76169.0,26.9703,27.0542,26.92,27.0374,76169.0
2020-03-09 14:30:00,32.23,32.23,32.04,32.05,84355.0,27.0374,27.0374,26.878,26.8864,84355.0
2020-03-09 14:35:00,32.05,32.15,31.96,32.13,112846.0,26.8864,26.9703,26.8109,26.9535,112846.0
2020-03-09 14:40:00,32.13,32.14,31.9,31.93,125157.0,26.9535,26.9619,26.7606,26.7858,125157.0
2020-03-09 14:45:00,31.93,32.1,31.9,31.96,100896.0,26.7858,26.9284,26.7606,26.8109,100896.0
2020-03-09 14:50:00,31.96,32.14,31.96,32.11,153193.0,26.8109,26.9619,26.8109,26.9368,153193.0
2020-03-09 14:55:00,32.1,32.19,32.04,32.08,133398.0,26.9284,27.0039,26.878,26.9116,133398.0
2020-03-09 15:00:00,32.07,32.22,32.03,32.14,164096.0,26.9032,27.029,26.8697,26.9619,164096.0
2020-03-09 15:05:00,32.14,32.17,32.04,32.13,137179.0,26.9619,26.9871,26.878,26.9535,137179.0
2020-03-09 15:10:00,32.13,32.2,32.1,32.15,110604.0,26.9535,27.0123,26.9284,26.9703,110604.0
2020-03-09 15:15:00,32.16,32.38,32.14,32.2,113140.0,26.9787,27.1633,26.9619,27.0123,113140.0
2020-03-09 15:20:00,32.2,32.37,32.2,32.34,123106.0,27.0123,27.1549,27.0123,27.1297,123106.0
2020-03-09 15:25:00,32.35,32.64,32.34,32.57,123517.0,27.1381,27.3814,27.1297,27.3227,123517.0
2020-03-09 15:30:00,32.55,32.56,32.48,32.52,327594.0,27.3059,27.3143,27.2472,27.2807,327594.0
2020-03-09 15:35:00,32.52,32.82,32.51,32.82,230432.0,27.2807,27.5324,27.2723,27.5324,230432.0
2020-03-09 15:40:00,32.81,32.94,32.78,32.93,242010.0,27.524,27.633,27.4988,27.6247,242010.0
2020-03-09 15:45:00,32.93,32.94,32.85,32.86,389125.0,27.6247,27.633,27.5575,27.5659,389125.0
2020-03-09 15:50:00,32.87,32.93,32.72,32.91,426281.0,27.5743,27.6247,27.4485,27.6079,426281.0
2020-03-09 15:55:00,32.91,32.94,32.62,32.65,802861.0,27.6079,27.633,27.3646,27.3898,802861.0
2020-03-10 09:30:00,34.51,34.87,34.3,34.5,385978.0,28.9501,29.2521,28.7739,28.9417,385978.0
2020-03-10 09:35:00,34.5,34.59,34.18,34.18,189628.0,28.9417,29.0172,28.6733,28.6733,189628.0
2020-03-10 09:40:00,34.15,34.17,33.66,33.66,90424.0,28.6481,28.6649,28.237,28.237,90424.0
2020-03-10 09:45:00,33.67,33.7,33.38,33.53,117484.0,28.2454,28.2706,28.0022,28.128,117484.0
2020-03-10 09:50:00,33.53,33.78,33.32,33.77,74795.0,28.128,28.3377,27.9518,28.3293,74795.0
2020-03-10 09:55:00,33.77,34.14,33.76,34.11,95434.0,28.3293,28.6397,28.3209,28.6145,95434.0
2020-03-10 10:00:00,34.11,34.21,33.98,34.18,89338.0,28.6145,28.6984,28.5055,28.6733,89338.0
2020-03-10 10:05:00,34.18,34.18,34.08,34.13,126165.0,28.6733,28.6733,28.5894,28.6313,126165.0
2020-03-10 10:10:00,34.13,34.13,33.81,33.91,160901.0,28.6313,28.6313,28.3629,28.4468,160901.0
2020-03-10 10:15:00,33.9,33.94,33.8,33.89,95805.0,28.4384,28.4719,28.3545,28.43,95805.0
2020-03-10 10:20:00,33.9,34.11,33.89,33.95,107874.0,28.4384,28.6145,28.43,28.4803,107874.0
2020-03-10 10:25:00,33.94,33.95,33.81,33.84,63356.0,28.4719,28.4803,28.3629,28.388,63356.0
2020-03-10 10:30:00,33.85,33.93,33.83,33.91,155415.0,28.3964,28.4635,28.3797,28.4468,155415.0
2020-03-10 10:35:00,33.93,33.94,33.81,33.94,167301.0,28.4635,28.4719,28.3629,28.4719,167301.0
2020-03-10 10:40:00,33.94,34.0,33.85,33.91,87917.0,28.4719,28.5223,28.3964,28.4468,87917.0
2020-03-10 10:45:00,33.9,33.95,33.83,33.84,105772.0,28.4384,28.4803,28.3797,28.388,105772.0
2020-03-10 10:50:00,33.84,33.92,33.79,33.91,172056.0,28.388,28.4552,28.3461,28.4468,172056.0
2020-03-10 10:55:00,33.91,33.91,33.62,33.64,106189.0,28.4468,28.4468,28.2035,28.2203,106189.0
2020-03-10 11:00:00,33.64,33.69,33.53,33.6,58978.0,28.2203,28.2622,28.128,28.1867,58978.0
2020-03-10 11:05:00,33.59,33.68,33.55,33.65,92573.0,28.1783,28.2538,28.1448,28.2287,92573.0
2020-03-10 11:10:00,33.65,33.66,33.42,33.43,68504.0,28.2287,28.237,28.0357,28.0441,68504.0
2020-03-10 11:15:00,33.41,33.41,33.28,33.28,67123.0,28.0273,28.0273,27.9183,27.9183,67123.0
2020-03-10 11:20:00,33.27,33.29,32.99,33.0,102744.0,27.9099,27.9267,27.675,27.6834,102744.0
2020-03-10 11:25:00,32.99,33.02,32.81,32.81,169967.0,27.675,27.7002,27.524,27.524,169967.0
2020-03-10 11:30:00,32.81,32.86,32.68,32.76,112152.0,27.524,27.5659,27.4149,27.482,112152.0
2020-03-10 11:35:00,32.75,32.8,32.62,32.73,133068.0,27.4737,27.5156,27.3646,27.4569,133068.0
2020-03-10 11:40:00,32.74,32.8,32.52,32.8,89966.0,27.4653,27.5156,27.2807,27.5156,89966.0
2020-03-10 11:45:00,32.78,33.08,32.77,33.06,66823.0,27.4988,27.7505,27.4904,27.7337,66823.0
2020-03-10 11:50:00,33.06,33.08,32.75,32.79,81537.0,27.7337,27.7505,27.4737,27.5072,81537.0
2020-03-10 11:55:00,32.8,32.87,32.68,32.72,155328.0,27.5156,27.5743,27.4149,27.4485,155328.0
2020-03-10 12:00:00,32.73,33.0,32.72,32.92,231867.0,27.4569,27.6834,27.4485,27.6163,231867.0
2020-03-10 12:05:00,32.93,32.94,32.81,32.87,81162.0,27.6247,27.633,27.524,27.5743,81162.0
2020-03-10 12:10:00,32.87,33.12,32.87,33.09,100646.0,27.5743,27.784,27.5743,27.7589,100646.0
2020-03-10 12:15:00,33.09,33.2,33.02,33.15,116397.0,27.7589,27.8512,27.7002,27.8092,116397.0
2020-03-10 12:20:00,33.15,33.18,33.06,33.14,66467.0,27.8092,27.8344,27.7337,27.8008,66467.0
2020-03-10 12:25:00,33.14,33.19,33.05,33.06,77283.0,27.8008,27.8428,27.7253,27.7337,77283.0
2020-03-10 12:30:00,33.06,33.07,32.8,32.86,182689.0,27.7337,27.7421,27.5156,27.5659,182689.0
2020-03-10 12:35:00,32.86,32.99,32.78,32.95,82802.0,27.5659,27.675,27.4988,27.6414,82802.0
2020-03-10 12:40:00,32.95,33.2,32.85,33.2,101773.0,27.6414,27.8512,27.5575,27.8512,101773.0
2020-03-10 12:45:00,33.19,33.22,33.0,33.01,74804.0,27.8428,27.8679,27.6834,27.6918,74804.0
2020-03-10 12:50:00,33.01,33.2,33.0,33.19,85528.0,27.6918,27.8512,27.6834,27.8428,85528.0
2020-03-10 12:55:00,33.2,33.41,33.17,33.35,89842.0,27.8512,28.0273,27.826,27.977,89842.0
2020-03-10 13:00:00,33.34,33.35,33.17,33.25,74106.0,27.9686,27.977,27.826,27.8931,74106.0
2020-03-10 13:05:00,33.27,33.57,33.21,33.56,117657.0,27.9099,28.1615,27.8595,28.1532,117657.0
2020-03-10 13:10:00,33.57,33.67,33.49,33.63,100876.0,28.1615,28.2454,28.0944,28.2119,100876.0
2020-03-10 13:15:00,33.65,33.73,33.57,33.73,81555.0,28.2287,28.2958,28.1615,28.2958,81555.0
2020-03-10 13:20:00,33.74,33.82,33.69,33.73,116745.0,28.3042,28.3713,28.2622,28.2958,116745.0
2020-03-10 13:25:00,33.72,33.74,33.62,33.73,60267.0,28.2874,28.3042,28.2035,28.2958,60267.0
2020-03-10 13:30:00,33.73,33.9,33.7,33.87,105510.0,28.2958,28.4384,28.2706,28.4132,105510.0
2020-03-10 13:35:00,33.86,33.87,33.67,33.74,61316.0,28.4048,28.4132,28.2454,28.3042,61316.0
2020-03-10 13:40:00,33.75,33.8,33.64,33.73,54262.0,28.3125,28.3545,28.2203,28.2958,54262.0
2020-03-10 13:45:00,33.72,33.72,33.48,33.51,70151.0,28.2874,28.2874,28.086,28.1112,70151.0
2020-03-10 13:50:00,33.51,33.55,33.34,33.39,68708.0,28.1112,28.1448,27.9686,28.0105,68708.0
2020-03-10 13:55:00,33.41,33.51,33.37,33.37,62062.0,28.0273,28.1112,27.9938,27.9938,62062.0
2020-03-10 14:00:00,33.38,33.43,33.3,33.4,62878.0,28.0022,28.0441,27.935,28.0189,62878.0
2020-03-10 14:05:00,33.39,33.58,33.32,33.58,60840.0,28.0105,28.1699,27.9518,28.1699,60840.0
2020-03-10 14:10:00,33.57,33.79,33.52,33.79,67886.0,28.1615,28.3461,28.1196,28.3461,67886.0
2020-03-10 14:15:00,33.8,33.87,33.78,33.86,75383.0,28.3545,28.4132,28.3377,28.4048,75383.0
2020-03-10 14:20:00,33.86,33.92,33.67,33.67,125844.0,28.4048,28.4552,28.2454,28.2454,125844.0
2020-03-10 14:25:00,33.67,33.92,33.64,33.87,86445.0,28.2454,28.4552,28.2203,28.4132,86445.0
2020-03-10 14:30:00,33.86,34.01,33.81,33.98,68776.0,28.4048,28.5307,28.3629,28.5055,68776.0
2020-03-10 14:35:00,33.98,34.04,33.93,33.97,92225.0,28.5055,28.5558,28.4635,28.4971,92225.0
2020-03-10 14:40:00,33.98,34.25,33.97,34.23,118800.0,28.5055,28.732,28.4971,28.7152,118800.0
2020-03-10 14:45:00,34.22,34.36,34.18,34.35,131418.0,28.7068,28.8243,28.6733,28.8159,131418.0
2020-03-10 14:50:00,34.36,34.36,34.1,34.27,113068.0,28.8243,28.8243,28.6062,28.7488,113068.0
2020-03-10 14:55:00,34.28,34.28,33.98,34.09,188339.0,28.7572,28.7572,28.5055,28.5978,188339.0
2020-03-10 15:00:00,34.08,34.39,34.08,34.39,157071.0,28.5894,28.8494,28.5894,28.8494,157071.0
2020-03-10 15:05:00,34.4,34.45,34.29,34.32,121615.0,28.8578,28.8998,28.7655,28.7907,121615.0
2020-03-10 15:10:00,34.32,34.5,34.32,34.47,112223.0,28.7907,28.9417,28.7907,28.9165,112223.0
2020-03-10 15:15:00,34.47,34.7,34.4,34.66,166639.0,28.9165,29.1095,28.8578,29.0759,166639.0
2020-03-10 15:20:00,34.66,34.67,34.54,34.61,133158.0,29.0759,29.0843,28.9753,29.034,133158.0
2020-03-10 15:25:00,34.62,34.62,34.41,34.44,233527.0,29.0424,29.0424,28.8662,28.8914,233527.0
2020-03-10 15:30:00,34.43,34.5,34.26,34.38,202173.0,28.883,28.9417,28.7404,28.841,202173.0
2020-03-10 15:35:00,34.38,34.59,34.33,34.58,205577.0,28.841,29.0172,28.7991,29.0088,205577.0
2020-03-10 15:40:00,34.57,34.63,34.5,34.54,223203.0,29.0004,29.0508,28.9417,28.9753,223203.0
2020-03-10 15:45:00,34.54,34.82,34.51,34.79,248207.0,28.9753,29.2102,28.9501,29.185,248207.0
2020-03-10 15:50:00,34.79,35.02,34.78,35.01,506226.0,29.185,29.3779,29.1766,29.3695,506226.0
2020-03-10 15:55:00,34.99,35.03,34.91,35.02,652273.0,29.3528,29.3863,29.2857,29.3779,652273.0
2020-03-11 09:30:00,33.63,33.76,33.19,33.69,254229.0,28.2119,28.3209,27.8428,28.2622,254229.0
2020-03-11 09:35:00,33.68,33.95,33.46,33.53,158113.0,28.2538,28.4803,28.0693,28.128,158113.0
2020-03-11 09:40:00,33.53,33.86,33.29,33.32,150581.0,28.128,28.4048,27.9267,27.9518,150581.0
2020-03-11 09:45:00,33.31,33.54,33.22,33.3,83552.0,27.9434,28.1364,27.8679,27.935,83552.0
2020-03-11 09:50:00,33.29,33.29,33.07,33.18,103968.0,27.9267,27.9267,27.7421,27.8344,103968.0
2020-03-11 09:55:00,33.19,33.27,33.02,33.24,112967.0,27.8428,27.9099,27.7002,27.8847,112967.0
2020-03-11 10:00:00,33.22,33.35,32.98,33.06,126025.0,27.8679,27.977,27.6666,27.7337,126025.0
2020-03-11 10:05:00,33.06,33.36,33.04,33.24,78344.0,27.7337,27.9854,27.7169,27.8847,78344.0
2020-03-11 10:10:00,33.25,33.35,33.12,33.19,71519.0,27.8931,27.977,27.784,27.8428,71519.0
2020-03-11 10:15:00,33.18,33.2,32.98,33.12,52655.0,27.8344,27.8512,27.6666,27.784,52655.0
2020-03-11 10:20:00,33.11,33.12,32.93,32.96,74545.0,27.7757,27.784,27.6247,27.6498,74545.0
2020-03-11 10:25:00,32.97,33.11,32.69,32.77,69302.0,27.6582,27.7757,27.4233,27.4904,69302.0
2020-03-11 10:30:00,32.75,32.97,32.68,32.97,71565.0,27.4737,27.6582,27.4149,27.6582,71565.0
2020-03-11 10:35:00,32.97,32.97,32.78,32.9,47007.0,27.6582,27.6582,27.4988,27.5995,47007.0
2020-03-11 10:40:00,32.88,33.07,32.83,32.86,55059.0,27.5827,27.7421,27.5408,27.5659,55059.0
2020-03-11 10:45:00,32.86,33.14,32.8,32.82,86468.0,27.5659,27.8008,27.5156,27.5324,86468.0
2020-03-11 10:50:00,32.81,33.01,32.72,32.78,84358.0,27.524,27.6918,27.4485,27.4988,84358.0
2020-03-11 10:55:00,32.8,33.06,32.64,32.98,66730.0,27.5156,27.7337,27.3814,27.6666,66730.0
2020-03-11 11:00:00,32.99,33.08,32.85,32.85,80620.0,27.675,27.7505,27.5575,27.5575,80620.0
2020-03-11 11:05:00,32.86,33.04,32.83,33.03,68888.0,27.5659,27.7169,27.5408,27.7085,68888.0
2020-03-11 11:10:00,33.05,33.15,32.89,33.05,54953.0,27.7253,27.8092,27.5911,27.7253,54953.0
2020-03-11 11:15:00,33.03,33.07,32.91,32.95,110542.0,27.7085,27.7421,27.6079,27.6414,110542.0
2020-03-11 11:20:00,32.96,33.01,32.84,32.84,65795.0,27.6498,27.6918,27.5492,27.5492,65795.0
2020-03-11 11:25:00,32.85,33.0,32.77,32.96,52090.0,27.5575,27.6834,27.4904,27.6498,52090.0
2020-03-11 11:30:00,32.98,33.15,32.85,33.12,75315.0,27.6666,27.8092,27.5575,27.784,75315.0
2020-03-11 11:35:00,33.13,33.39,33.07,33.38,39985.0,27.7924,28.0105,27.7421,28.0022,39985.0
2020-03-11 11:40:00,33.38,33.41,33.21,33.29,43642.0,28.0022,28.0273,27.8595,27.9267,43642.0
2020-03-11 11:45:00,33.28,33.44,33.17,33.43,56537.0,27.9183,28.0525,27.826,28.0441,56537.0
2020-03-11 11:50:00,33.43,33.5,33.3,33.43,46240.0,28.0441,28.1028,27.935,28.0441,46240.0
2020-03-11 11:55:00,33.44,33.62,33.37,33.56,60646.0,28.0525,28.2035,27.9938,28.1532,60646.0
2020-03-11 12:00:00,33.55,33.76,33.49,33.74,78690.0,28.1448,28.3209,28.0944,28.3042,78690.0
2020-03-11 12:05:00,33.74,33.88,33.68,33.83,35150.0,28.3042,28.4216,28.2538,28.3797,35150.0
2020-03-11 12:10:00,33.84,33.9,33.75,33.85,27720.0,28.388,28.4384,28.3125,28.3964,27720.0
2020-03-11 12:15:00,33.86,34.2,33.86,34.09,51088.0,28.4048,28.69,28.4048,28.5978,51088.0
2020-03-11 12:20:00,34.08,34.21,33.95,34.05,109995.0,28.5894,28.6984,28.4803,28.5642,109995.0
2020-03-11 12:25:00,34.03,34.03,33.69,33.74,80230.0,28.5474,28.5474,28.2622,28.3042,80230.0
2020-03-11 12:30:00,33.74,33.76,33.5,33.53,118156.0,28.3042,28.3209,28.1028,28.128,118156.0
2020-03-11 12:35:00,33.53,33.59,33.46,33.47,204429.0,28.128,28.1783,28.0693,28.0777,204429.0
2020-03-11 12:40:00,33.47,33.53,33.38,33.48,306262.0,28.0777,28.128,28.0022,28.086,306262.0
2020-03-11 12:45:00,33.47,33.68,33.38,33.6,120943.0,28.0777,28.2538,28.0022,28.1867,120943.0
2020-03-11 12:50:00,33.61,33.72,33.52,33.6,80977.0,28.1951,28.2874,28.1196,28.1867,80977.0
2020-03-11 12:55:00,33.58,33.74,33.52,33.69,54174.0,28.1699,28.3042,28.1196,28.2622,54174.0
2020-03-11 13:00:00,33.7,33.7,33.42,33.44,87103.0,28.2706,28.2706,28.0357,28.0525,87103.0
2020-03-11 13:05:00,33.44,33.55,33.37,33.5,49899.0,28.0525,28.1448,27.9938,28.1028,49899.0
2020-03-11 13:10:00,33.5,33.58,33.45,33.46,62289.0,28.1028,28.1699,28.0609,28.0693,62289.0
2020-03-11 13:15:00,33.45,33.57,33.44,33.51,49400.0,28.0609,28.1615,28.0525,28.1112,49400.0
2020-03-11 13:20:00,33.51,33.63,33.49,33.53,54023.0,28.1112,28.2119,28.0944,28.128,54023.0
2020-03-11 13:25:00,33.53,33.77,33.52,33.72,40780.0,28.128,28.3293,28.1196,28.2874,40780.0
2020-03-11 13:30:00,33.73,33.85,33.69,33.75,47217.0,28.2958,28.3964,28.2622,28.3125,47217.0
2020-03-11 13:35:00,33.75,33.75,33.59,33.59,35454.0,28.3125,28.3125,28.1783,28.1783,35454.0
2020-03-11 13:40:00,33.59,33.62,33.4,33.42,67890.0,28.1783,28.2035,28.0189,28.0357,67890.0
2020-03-11 13:45:00,33.41,33.48,33.36,33.39,106716.0,28.0273,28.086,27.9854,28.0105,106716.0
2020-03-11 13:50:00,33.4,33.4,33.27,33.3,52697.0,28.0189,28.0189,27.9099,27.935,52697.0
2020-03-11 13:55:00,33.3,33.55,33.3,33.53,67429.0,27.935,28.1448,27.935,28.128,67429.0
2020-03-11 14:00:00,33.53,33.6,33.35,33.38,135078.0,28.128,28.1867,27.977,28.0022,135078.0
2020-03-11 14:05:00,33.37,33.53,33.35,33.4,81243.0,27.9938,28.128,27.977,28.0189,81243.0
2020-03-11 14:10:00,33.41,33.49,33.38,33.43,82127.0,28.0273,28.0944,28.0022,28.0441,82127.0
2020-03-11 14:15:00,33.43,33.51,33.4,33.45,52127.0,28.0441,28.1112,28.0189,28.0609,52127.0
2020-03-11 14:20:00,33.44,33.46,33.22,33.28,87243.0,28.0525,28.0693,27.8679,27.9183,87243.0
2020-03-11 14:25:00,33.29,33.41,33.24,33.36,87856.0,27.9267,28.0273,27.8847,27.9854,87856.0
2020-03-11 14:30:00,33.35,33.56,33.3,33.38,105816.0,27.977,28.1532,27.935,28.0022,105816.0
2020-03-11 14:35:00,33.39,33.51,33.28,33.47,83259.0,28.0105,28.1112,27.9183,28.0777,83259.0
2020-03-11 14:40:00,33.48,33.71,33.42,33.45,223765.0,28.086,28.279,28.0357,28.0609,223765.0
2020-03-11 14:45:00,33.45,33.65,33.41,33.43,93049.0,28.0609,28.2287,28.0273,28.0441,93049.0
2020-03-11 14:50:00,33.43,33.52,33.36,33.45,132733.0,28.0441,28.1196,27.9854,28.0609,132733.0
2020-03-11 14:55:00,33.45,33.55,33.39,33.41,176234.0,28.0609,28.1448,28.0105,28.0273,176234.0
2020-03-11 15:00:00,33.41,33.52,33.2,33.21,201150.0,28.0273,28.1196,27.8512,27.8595,201150.0
2020-03-11 15:05:00,33.22,33.24,33.02,33.07,201758.0,27.8679,27.8847,27.7002,27.7421,201758.0
2020-03-11 15:10:00,33.07,33.23,32.91,32.91,183800.0,27.7421,27.8763,27.6079,27.6079,183800.0
2020-03-11 15:15:00,32.91,33.13,32.88,32.98,175258.0,27.6079,27.7924,27.5827,27.6666,175258.0
2020-03-11 15:20:00,33.0,33.01,32.83,32.88,150377.0,27.6834,27.6918,27.5408,27.5827,150377.0
2020-03-11 15:25:00,32.89,33.2,32.89,33.16,166584.0,27.5911,27.8512,27.5911,27.8176,166584.0
2020-03-11 15:30:00,33.16,33.5,33.08,33.42,234139.0,27.8176,28.1028,27.7505,28.0357,234139.0
2020-03-11 15:35:00,33.43,33.63,33.35,33.54,194785.0,28.0441,28.2119,27.977,28.1364,194785.0
2020-03-11 15:40:00,33.55,33.68,33.34,33.39,170965.0,28.1448,28.2538,27.9686,28.0105,170965.0
2020-03-11 15:45:00,33.41,33.54,33.27,33.42,185527.0,28.0273,28.1364,27.9099,28.0357,185527.0
2020-03-11 15:50:00,33.4,33.42,33.05,33.28,404922.0,28.0189,28.0357,27.7253,27.9183,404922.0
2020-03-11 15:55:00,33.28,33.45,33.24,33.3,694288.0,27.9183,28.0609,27.8847,27.935,694288.0
2020-03-12 09:30:00,30.12,30.29,29.95,30.04,316605.0,25.2674,25.41,25.1248,25.2003,316605.0
2020-03-12 09:35:00,30.04,30.12,30.03,30.11,22711.0,25.2003,25.2674,25.1919,25.259,22711.0
2020-03-12 09:40:00,30.11,30.11,30.11,30.11,0.0,25.259,25.259,25.259,25.259,0.0
2020-03-12 09:45:00,30.11,30.11,30.11,30.11,0.0,25.259,25.259,25.259,25.259,0.0
2020-03-12 09:50:00,30.11,30.25,30.04,30.04,177882.0,25.259,25.3764,25.2003,25.2003,177882.0
2020-03-12 09:55:00,30.04,30.36,29.57,30.25,218225.0,25.2003,25.4687,24.806,25.3764,218225.0
2020-03-12 10:00:00,30.2,30.29,29.15,29.19,175093.0,25.3345,25.41,24.4536,24.4872,175093.0
2020-03-12 10:05:00,29.15,29.33,28.55,28.62,170185.0,24.4536,24.6046,23.9503,24.009,170185.0
2020-03-12 10:10:00,28.67,28.99,28.51,28.66,223010.0,24.051,24.3194,23.9168,24.0426,223010.0
2020-03-12 10:15:00,28.7,28.8,28.5,28.78,254194.0,24.0761,24.16,23.9084,24.1433,254194.0
2020-03-12 10:20:00,28.79,28.79,28.5,28.7,109837.0,24.1516,24.1516,23.9084,24.0761,109837.0
2020-03-12 10:25:00,28.69,28.84,28.56,28.57,129734.0,24.0678,24.1936,23.9587,23.9671,129734.0
2020-03-12 10:30:00,28.6,28.85,28.49,28.57,167143.0,23.9923,24.202,23.9,23.9671,167143.0
2020-03-12 10:35:00,28.57,28.65,28.34,28.58,182881.0,23.9671,24.0342,23.7741,23.9755,182881.0
2020-03-12 10:40:00,28.59,28.7,28.42,28.5,181168.0,23.9839,24.0761,23.8413,23.9084,181168.0
2020-03-12 10:45:00,28.5,28.62,28.47,28.56,122950.0,23.9084,24.009,23.8832,23.9587,122950.0
2020-03-12 10:50:00,28.56,28.74,28.42,28.7,107544.0,23.9587,24.1097,23.8413,24.0761,107544.0
2020-03-12 10:55:00,28.7,28.93,28.55,28.55,131914.0,24.0761,24.2691,23.9503,23.9503,131914.0
2020-03-12 11:00:00,28.54,28.69,28.38,28.55,177661.0,23.9419,24.0678,23.8077,23.9503,177661.0
2020-03-12 11:05:00,28.55,28.57,28.33,28.38,166799.0,23.9503,23.9671,23.7658,23.8077,166799.0
2020-03-12 11:10:00,28.37,28.38,28.12,28.15,159745.0,23.7993,23.8077,23.5896,23.6148,159745.0
2020-03-12 11:15:00,28.14,28.4,28.14,28.29,117734.0,23.6064,23.8245,23.6064,23.7322,117734.0
2020-03-12 11:20:00,28.3,28.53,28.28,28.49,104374.0,23.7406,23.9335,23.7238,23.9,104374.0
2020-03-12 11:25:00,28.49,28.83,28.46,28.83,101164.0,23.9,24.1852,23.8748,24.1852,101164.0
2020-03-12 11:30:00,28.84,29.01,28.72,28.84,143642.0,24.1936,24.3362,24.0929,24.1936,143642.0
2020-03-12 11:35:00,28.86,29.04,28.81,29.01,138664.0,24.2104,24.3614,24.1684,24.3362,138664.0
2020-03-12 11:40:00,29.02,29.04,28.92,28.95,161515.0,24.3446,24.3614,24.2607,24.2859,161515.0
2020-03-12 11:45:00,28.96,29.05,28.88,28.9,119053.0,24.2943,24.3698,24.2271,24.2439,119053.0
2020-03-12 11:50:00,28.89,28.91,28.75,28.84,165245.0,24.2355,24.2523,24.1181,24.1936,165245.0
2020-03-12 11:55:00,28.85,28.9,28.78,28.81,122024.0,24.202,24.2439,24.1433,24.1684,122024.0
2020-03-12 12:00:00,28.81,28.96,28.78,28.86,89131.0,24.1684,24.2943,24.1433,24.2104,89131.0
2020-03-12 12:05:00,28.86,29.05,28.85,28.87,78329.0,24.2104,24.3698,24.202,24.2188,78329.0
2020-03-12 12:10:00,28.85,29.04,28.83,28.9,132765.0,24.202,24.3614,24.1852,24.2439,132765.0
2020-03-12 12:15:00,28.9,29.07,28.87,29.01,117222.0,24.2439,24.3865,24.2188,24.3362,117222.0
2020-03-12 12:20:00,29.02,29.22,28.99,29.18,94192.0,24.3446,24.5124,24.3194,24.4788,94192.0
2020-03-12 12:25:00,29.16,29.24,29.09,29.2,140993.0,24.462,24.5291,24.4033,24.4956,140993.0
2020-03-12 12:30:00,29.2,29.2,28.94,28.96,90920.0,24.4956,24.4956,24.2775,24.2943,90920.0
2020-03-12 12:35:00,28.96,29.06,28.95,28.95,87987.0,24.2943,24.3781,24.2859,24.2859,87987.0
2020-03-12 12:40:00,28.93,28.93,28.85,28.88,95198.0,24.2691,24.2691,24.202,24.2271,95198.0
2020-03-12 12:45:00,28.87,28.87,28.76,28.78,110654.0,24.2188,24.2188,24.1265,24.1433,110654.0
2020-03-12 12:50:00,28.78,29.48,28.71,29.23,171292.0,24.1433,24.7305,24.0845,24.5208,171292.0
2020-03-12 12:55:00,29.23,30.36,29.16,30.08,243131.0,24.5208,25.4687,24.462,25.2338,243131.0
2020-03-12 13:00:00,29.99,30.76,29.79,30.66,199943.0,25.1583,25.8043,24.9905,25.7204,199943.0
2020-03-12 13:05:00,30.62,30.99,30.37,30.67,117855.0,25.6868,25.9972,25.4771,25.7288,117855.0
2020-03-12 13:10:00,30.68,30.74,29.93,30.04,137107.0,25.7372,25.7875,25.108,25.2003,137107.0
2020-03-12 13:15:00,30.08,30.1,29.58,29.81,98701.0,25.2338,25.2506,24.8144,25.0073,98701.0
2020-03-12 13:20:00,29.8,29.89,29.58,29.65,152853.0,24.9989,25.0744,24.8144,24.8731,152853.0
2020-03-12 13:25:00,29.65,29.73,29.47,29.62,88856.0,24.8731,24.9402,24.7221,24.8479,88856.0
2020-03-12 13:30:00,29.62,29.7,29.38,29.4,135929.0,24.8479,24.915,24.6466,24.6634,135929.0
2020-03-12 13:35:00,29.4,29.4,28.98,28.98,98841.0,24.6634,24.6634,24.311,24.311,98841.0
2020-03-12 13:40:00,28.96,29.18,28.92,29.12,112112.0,24.2943,24.4788,24.2607,24.4285,112112.0
2020-03-12 13:45:00,29.11,29.19,28.94,29.11,213103.0,24.4201,24.4872,24.2775,24.4201,213103.0
2020-03-12 13:50:00,29.1,29.28,28.98,29.2,66846.0,24.4117,24.5627,24.311,24.4956,66846.0
2020-03-12 13:55:00,29.21,29.47,29.14,29.46,78859.0,24.504,24.7221,24.4453,24.7137,78859.0
2020-03-12 14:00:00,29.45,29.55,29.24,29.46,78832.0,24.7053,24.7892,24.5291,24.7137,78832.0
2020-03-12 14:05:00,29.45,29.52,29.27,29.34,49114.0,24.7053,24.764,24.5543,24.613,49114.0
2020-03-12 14:10:00,29.36,29.38,29.01,29.03,79122.0,24.6298,24.6466,24.3362,24.353,79122.0
2020-03-12 14:15:00,29.01,29.08,28.89,28.91,44368.0,24.3362,24.3949,24.2355,24.2523,44368.0
2020-03-12 14:20:00,28.92,28.95,28.81,28.85,111657.0,24.2607,24.2859,24.1684,24.202,111657.0
2020-03-12 14:25:00,28.86,28.96,28.8,28.8,62145.0,24.2104,24.2943,24.16,24.16,62145.0
2020-03-12 14:30:00,28.8,28.9,28.75,28.78,76575.0,24.16,24.2439,24.1181,24.1433,76575.0
2020-03-12 14:35:00,28.78,28.83,28.66,28.68,63565.0,24.1433,24.1852,24.0426,24.0594,63565.0
2020-03-12 14:40:00,28.67,28.81,28.62,28.74,72800.0,24.051,24.1684,24.009,24.1097,72800.0
2020-03-12 14:45:00,28.74,29.1,28.71,29.1,100400.0,24.1097,24.4117,24.0845,24.4117,100400.0
2020-03-12 14:50:00,29.11,29.28,28.93,28.96,84253.0,24.4201,24.5627,24.2691,24.2943,84253.0
2020-03-12 14:55:00,28.97,29.04,28.93,28.95,132667.0,24.3026,24.3614,24.2691,24.2859,132667.0
2020-03-12 15:00:00,28.95,29.11,28.94,28.99,118888.0,24.2859,24.4201,24.2775,24.3194,118888.0
2020-03-12 15:05:00,29.01,29.22,28.9,29.04,148235.0,24.3362,24.5124,24.2439,24.3614,148235.0
2020-03-12 15:10:00,29.04,29.19,28.93,29.05,103756.0,24.3614,24.4872,24.2691,24.3698,103756.0
2020-03-12 15:15:00,29.04,29.08,28.89,28.91,110624.0,24.3614,24.3949,24.2355,24.2523,110624.0
2020-03-12 15:20:00,28.92,28.93,28.63,28.74,103524.0,24.2607,24.2691,24.0174,24.1097,103524.0
2020-03-12 15:25:00,28.74,28.78,28.65,28.67,107910.0,24.1097,24.1433,24.0342,24.051,107910.0
2020-03-12 15:30:00,28.67,28.76,28.6,28.63,173107.0,24.051,24.1265,23.9923,24.0174,173107.0
2020-03-12 15:35:00,28.63,28.7,28.45,28.47,200934.0,24.0174,24.0761,23.8664,23.8832,200934.0
2020-03-12 15:40:00,28.49,28.68,28.32,28.45,259570.0,23.9,24.0594,23.7574,23.8664,259570.0
2020-03-12 15:45:00,28.45,28.83,28.44,28.83,313206.0,23.8664,24.1852,23.858,24.1852,313206.0
2020-03-12 15:50:00,28.83,29.04,28.58,28.59,498437.0,24.1852,24.3614,23.9755,23.9839,498437.0
2020-03-12 15:55:00,28.58,28.59,28.29,28.3,777323.0,23.9755,23.9839,23.7322,23.7406,777323.0
2020-03-13 09:30:00,30.98,31.71,30.98,31.01,297333.0,25.9888,26.6012,25.9888,26.014,297333.0
2020-03-13 09:35:00,30.98,30.98,30.25,30.26,129353.0,25.9888,25.9888,25.3764,25.3848,129353.0
2020-03-13 09:40:00,30.26,30.26,29.5,29.67,141399.0,25.3848,25.3848,24.7473,24.8899,141399.0
2020-03-13 09:45:00,29.69,30.1,29.6,29.99,140182.0,24.9066,25.2506,24.8311,25.1583,140182.0
2020-03-13 09:50:00,29.99,30.0,29.47,29.48,122659.0,25.1583,25.1667,24.7221,24.7305,122659.0
2020-03-13 09:55:00,29.48,29.57,29.23,29.25,123161.0,24.7305,24.806,24.5208,24.5375,123161.0
2020-03-13 10:00:00,29.3,29.77,29.12,29.57,146279.0,24.5795,24.9738,24.4285,24.806,146279.0
2020-03-13 10:05:00,29.61,29.68,29.46,29.55,76653.0,24.8395,24.8983,24.7137,24.7892,76653.0
2020-03-13 10:10:00,29.51,29.64,29.32,29.4,97274.0,24.7556,24.8647,24.5963,24.6634,97274.0
2020-03-13 10:15:00,29.4,29.74,29.28,29.66,129758.0,24.6634,24.9486,24.5627,24.8815,129758.0
2020-03-13 10:20:00,29.73,30.14,29.67,30.07,84005.0,24.9402,25.2842,24.8899,25.2254,84005.0
2020-03-13 10:25:00,30.06,30.43,30.03,30.16,100161.0,25.217,25.5274,25.1919,25.3009,100161.0
2020-03-13 10:30:00,30.16,30.43,30.09,30.32,103099.0,25.3009,25.5274,25.2422,25.4352,103099.0
2020-03-13 10:35:00,30.35,30.5,30.27,30.48,211768.0,25.4603,25.5862,25.3932,25.5694,211768.0
2020-03-13 10:40:00,30.48,30.58,30.31,30.4,345320.0,25.5694,25.6533,25.4268,25.5023,345320.0
2020-03-13 10:45:00,30.4,30.54,30.38,30.4,186831.0,25.5023,25.6197,25.4855,25.5023,186831.0
2020-03-13 10:50:00,30.37,30.55,30.37,30.42,133028.0,25.4771,25.6281,25.4771,25.519,133028.0
2020-03-13 10:55:00,30.43,30.46,30.23,30.34,162854.0,25.5274,25.5526,25.3597,25.4519,162854.0
2020-03-13 11:00:00,30.33,30.49,30.2,30.31,98281.0,25.4435,25.5778,25.3345,25.4268,98281.0
2020-03-13 11:05:00,30.28,30.31,30.16,30.28,126404.0,25.4016,25.4268,25.3009,25.4016,126404.0
2020-03-13 11:10:00,30.27,30.45,30.13,30.42,102294.0,25.3932,25.5442,25.2758,25.519,102294.0
2020-03-13 11:15:00,30.42,30.48,30.21,30.46,72744.0,25.519,25.5694,25.3429,25.5526,72744.0
2020-03-13 11:20:00,30.48,30.55,30.3,30.3,132631.0,25.5694,25.6281,25.4184,25.4184,132631.0
2020-03-13 11:25:00,30.3,30.37,29.84,29.85,101600.0,25.4184,25.4771,25.0325,25.0409,101600.0
2020-03-13 11:30:00,29.87,30.0,29.34,29.35,171406.0,25.0576,25.1667,24.613,24.6214,171406.0
2020-03-13 11:35:00,29.35,29.68,29.3,29.36,144869.0,24.6214,24.8983,24.5795,24.6298,144869.0
2020-03-13 11:40:00,29.37,29.41,29.13,29.17,74664.0,24.6382,24.6718,24.4369,24.4704,74664.0
2020-03-13 11:45:00,29.18,29.29,29.04,29.08,58417.0,24.4788,24.5711,24.3614,24.3949,58417.0
2020-03-13 11:50:00,29.08,29.29,29.07,29.28,89846.0,24.3949,24.5711,24.3865,24.5627,89846.0
2020-03-13 11:55:00,29.29,29.59,29.27,29.49,88165.0,24.5711,24.8228,24.5543,24.7389,88165.0
2020-03-13 12:00:00,29.49,29.56,29.22,29.28,82606.0,24.7389,24.7976,24.5124,24.5627,82606.0
2020-03-13 12:05:00,29.29,29.44,29.16,29.4,83687.0,24.5711,24.6969,24.462,24.6634,83687.0
2020-03-13 12:10:00,29.38,29.54,29.26,29.44,43214.0,24.6466,24.7808,24.5459,24.6969,43214.0
2020-03-13 12:15:00,29.43,29.7,29.37,29.55,66732.0,24.6885,24.915,24.6382,24.7892,66732.0
2020-03-13 12:20:00,29.54,29.72,29.52,29.58,131900.0,24.7808,24.9318,24.764,24.8144,131900.0
2020-03-13 12:25:00,29.57,29.8,29.51,29.55,116063.0,24.806,24.9989,24.7556,24.7892,116063.0
2020-03-13 12:30:00,29.55,29.97,29.52,29.87,106636.0,24.7892,25.1415,24.764,25.0576,106636.0
2020-03-13 12:35:00,29.88,30.0,29.81,29.91,87167.0,25.066,25.1667,25.0073,25.0912,87167.0
2020-03-13 12:40:00,29.92,29.99,29.82,29.9,101668.0,25.0996,25.1583,25.0157,25.0828,101668.0
2020-03-13 12:45:00,29.88,30.0,29.83,29.92,75245.0,25.066,25.1667,25.0241,25.0996,75245.0
2020-03-13 12:50:00,29.93,30.02,29.72,29.79,142371.0,25.108,25.1835,24.9318,24.9905,142371.0
2020-03-13 12:55:00,29.79,29.99,29.68,29.72,117894.0,24.9905,25.1583,24.8983,24.9318,117894.0
2020-03-13 13:00:00,29.71,29.95,29.66,29.82,72190.0,24.9234,25.1248,24.8815,25.0157,72190.0
2020-03-13 13:05:00,29.81,29.85,29.59,29.68,66254.0,25.0073,25.0409,24.8228,24.8983,66254.0
2020-03-13 13:10:00,29.68,30.04,29.66,30.02,63884.0,24.8983,25.2003,24.8815,25.1835,63884.0
2020-03-13 13:15:00,30.03,30.09,29.96,30.07,88306.0,25.1919,25.2422,25.1331,25.2254,88306.0
2020-03-13 13:20:00,30.08,30.36,30.06,30.35,57345.0,25.2338,25.4687,25.217,25.4603,57345.0
2020-03-13 13:25:00,30.35,30.55,30.34,30.52,49942.0,25.4603,25.6281,25.4519,25.6029,49942.0
2020-03-13 13:30:00,30.52,30.79,30.52,30.66,82135.0,25.6029,25.8294,25.6029,25.7204,82135.0
2020-03-13 13:35:00,30.65,30.72,30.49,30.71,85947.0,25.712,25.7707,25.5778,25.7623,85947.0
2020-03-13 13:40:00,30.72,30.81,30.55,30.68,82748.0,25.7707,25.8462,25.6281,25.7372,82748.0
2020-03-13 13:45:00,30.71,30.85,30.7,30.85,138374.0,25.7623,25.8798,25.7539,25.8798,138374.0
2020-03-13 13:50:00,30.83,30.91,30.74,30.83,93780.0,25.863,25.9301,25.7875,25.863,93780.0
2020-03-13 13:55:00,30.83,31.01,30.75,31.01,51160.0,25.863,26.014,25.7959,26.014,51160.0
2020-03-13 14:00:00,30.99,30.99,30.7,30.76,84668.0,25.9972,25.9972,25.7539,25.8043,84668.0
2020-03-13 14:05:00,30.76,30.88,30.5,30.66,63801.0,25.8043,25.9049,25.5862,25.7204,63801.0
2020-03-13 14:10:00,30.65,30.7,30.52,30.55,80554.0,25.712,25.7539,25.6029,25.6281,80554.0
2020-03-13 14:15:00,30.55,30.64,30.51,30.55,61819.0,25.6281,25.7036,25.5945,25.6281,61819.0
2020-03-13 14:20:00,30.55,30.69,30.55,30.67,70454.0,25.6281,25.7455,25.6281,25.7288,70454.0
2020-03-13 14:25:00,30.68,30.68,30.22,30.26,96102.0,25.7372,25.7372,25.3513,25.3848,96102.0
2020-03-13 14:30:00,30.3,30.34,30.17,30.25,55365.0,25.4184,25.4519,25.3093,25.3764,55365.0
2020-03-13 14:35:00,30.26,30.29,30.02,30.04,76574.0,25.3848,25.41,25.1835,25.2003,76574.0
2020-03-13 14:40:00,30.04,30.45,30.0,30.41,109538.0,25.2003,25.5442,25.1667,25.5107,109538.0
2020-03-13 14:45:00,30.41,30.46,30.22,30.28,82255.0,25.5107,25.5526,25.3513,25.4016,82255.0
2020-03-13 14:50:00,30.29,30.43,30.27,30.38,97653.0,25.41,25.5274,25.3932,25.4855,97653.0
2020-03-13 14:55:00,30.39,30.48,30.32,30.45,73130.0,25.4939,25.5694,25.4352,25.5442,73130.0
2020-03-13 15:00:00,30.44,30.52,30.24,30.45,72420.0,25.5358,25.6029,25.368,25.5442,72420.0
2020-03-13 15:05:00,30.45,30.71,30.45,30.56,91987.0,25.5442,25.7623,25.5442,25.6365,91987.0
2020-03-13 15:10:00,30.55,30.62,30.25,30.47,124996.0,25.6281,25.6868,25.3764,25.561,124996.0
2020-03-13 15:15:00,30.49,30.64,30.33,30.44,113623.0,25.5778,25.7036,25.4435,25.5358,113623.0
2020-03-13 15:20:00,30.44,30.54,30.28,30.4,180453.0,25.5358,25.6197,25.4016,25.5023,180453.0
2020-03-13 15:25:00,30.39,30.65,30.33,30.62,109415.0,25.4939,25.712,25.4435,25.6868,109415.0
2020-03-13 15:30:00,30.61,30.76,30.12,30.32,190818.0,25.6784,25.8043,25.2674,25.4352,190818.0
2020-03-13 15:35:00,30.24,30.72,30.01,30.69,251355.0,25.368,25.7707,25.1751,25.7455,251355.0
2020-03-13 15:40:00,30.61,30.88,30.32,30.73,148887.0,25.6784,25.9049,25.4352,25.7791,148887.0
2020-03-13 15:45:00,30.74,31.04,30.73,31.0,187903.0,25.7875,26.0392,25.7791,26.0056,187903.0
2020-03-13 15:50:00,31.0,31.43,30.99,31.4,340719.0,26.0056,26.3663,25.9972,26.3412,340719.0
2020-03-13 15:55:00,31.39,32.03,31.29,31.97,936047.0,26.3328,26.8697,26.2489,26.8193,936047.0
2020-03-16 09:30:00,26.87,26.87,26.87,26.87,0.0,22.541,22.541,22.541,22.541,0.0
2020-03-16 09:35:00,26.87,26.87,26.87,26.87,0.0,22.541,22.541,22.541,22.541,0.0
2020-03-16 09:40:00,26.87,26.87,26.87,26.87,0.0,22.541,22.541,22.541,22.541,0.0
2020-03-16 09:45:00,26.87,27.0,26.0,26.36,152744.0,22.541,22.65,21.8111,22.1131,152744.0
2020-03-16 09:50:00,26.36,27.68,26.32,27.65,98096.0,22.1131,23.2205,22.0796,23.1953,98096.0
2020-03-16 09:55:00,27.69,28.23,27.69,27.91,117888.0,23.2289,23.6819,23.2289,23.4134,117888.0
2020-03-16 10:00:00,27.93,28.23,27.5,27.61,99099.0,23.4302,23.6819,23.0695,23.1618,99099.0
2020-03-16 10:05:00,27.58,27.81,27.58,27.72,66828.0,23.1366,23.3295,23.1366,23.254,66828.0
2020-03-16 10:10:00,27.7,27.73,27.4,27.43,81173.0,23.2373,23.2624,22.9856,23.0108,81173.0
2020-03-16 10:15:00,27.44,27.44,27.02,27.11,123898.0,23.0191,23.0191,22.6668,22.7423,123898.0
2020-03-16 10:20:00,27.1,27.41,27.09,27.31,74309.0,22.7339,22.994,22.7255,22.9101,74309.0
2020-03-16 10:25:00,27.29,27.61,27.2,27.32,70336.0,22.8933,23.1618,22.8178,22.9185,70336.0
2020-03-16 10:30:00,27.34,27.97,27.34,27.95,45214.0,22.9353,23.4638,22.9353,23.447,45214.0
2020-03-16 10:35:00,27.94,28.29,27.89,28.29,89846.0,23.4386,23.7322,23.3966,23.7322,89846.0
2020-03-16 10:40:00,28.33,28.62,28.18,28.54,61690.0,23.7658,24.009,23.6399,23.9419,61690.0
2020-03-16 10:45:00,28.56,28.81,28.3,28.33,76545.0,23.9587,24.1684,23.7406,23.7658,76545.0
2020-03-16 10:50:00,28.31,28.32,27.76,27.78,123029.0,23.749,23.7574,23.2876,23.3044,123029.0
2020-03-16 10:55:00,27.78,27.95,27.56,27.66,298732.0,23.3044,23.447,23.1198,23.2037,298732.0
2020-03-16 11:00:00,27.66,27.76,27.56,27.6,40424.0,23.2037,23.2876,23.1198,23.1534,40424.0
2020-03-16 11:05:00,27.61,27.87,27.59,27.77,48981.0,23.1618,23.3799,23.145,23.296,48981.0
2020-03-16 11:10:00,27.76,28.17,27.75,27.94,45150.0,23.2876,23.6315,23.2792,23.4386,45150.0
2020-03-16 11:15:00,27.93,28.39,27.93,28.37,75790.0,23.4302,23.8161,23.4302,23.7993,75790.0
2020-03-16 11:20:00,28.36,28.45,28.27,28.44,128989.0,23.7909,23.8664,23.7154,23.858,128989.0
2020-03-16 11:25:00,28.45,28.52,28.35,28.51,70180.0,23.8664,23.9251,23.7825,23.9168,70180.0
2020-03-16 11:30:00,28.53,28.63,28.32,28.33,83865.0,23.9335,24.0174,23.7574,23.7658,83865.0
2020-03-16 11:35:00,28.33,28.47,28.29,28.34,88659.0,23.7658,23.8832,23.7322,23.7741,88659.0
2020-03-16 11:40:00,28.34,28.38,28.09,28.1,95399.0,23.7741,23.8077,23.5644,23.5728,95399.0
2020-03-16 11:45:00,28.1,28.1,27.94,28.05,65556.0,23.5728,23.5728,23.4386,23.5309,65556.0
2020-03-16 11:50:00,28.08,28.25,28.07,28.24,73342.0,23.556,23.6986,23.5476,23.6903,73342.0
2020-03-16 11:55:00,28.24,28.36,28.13,28.35,81392.0,23.6903,23.7909,23.598,23.7825,81392.0
2020-03-16 12:00:00,28.3,28.49,28.19,28.49,71937.0,23.7406,23.9,23.6483,23.9,71937.0
2020-03-16 12:05:00,28.48,28.55,28.46,28.46,76216.0,23.8916,23.9503,23.8748,23.8748,76216.0
2020-03-16 12:10:00,28.46,28.6,28.4,28.44,60980.0,23.8748,23.9923,23.8245,23.858,60980.0
2020-03-16 12:15:00,28.44,28.45,28.22,28.22,82150.0,23.858,23.8664,23.6735,23.6735,82150.0
2020-03-16 12:20:00,28.23,28.23,28.04,28.05,85223.0,23.6819,23.6819,23.5225,23.5309,85223.0
2020-03-16 12:25:00,28.04,28.15,27.98,28.01,62484.0,23.5225,23.6148,23.4721,23.4973,62484.0
2020-03-16 12:30:00,28.01,28.15,28.0,28.0,65214.0,23.4973,23.6148,23.4889,23.4889,65214.0
2020-03-16 12:35:00,28.01,28.24,28.01,28.24,70138.0,23.4973,23.6903,23.4973,23.6903,70138.0
2020-03-16 12:40:00,28.25,28.27,28.21,28.23,38776.0,23.6986,23.7154,23.6651,23.6819,38776.0
2020-03-16 12:45:00,28.23,28.23,27.76,27.76,116781.0,23.6819,23.6819,23.2876,23.2876,116781.0
2020-03-16 12:50:00,27.76,27.77,27.63,27.66,44886.0,23.2876,23.296,23.1785,23.2037,44886.0
2020-03-16 12:55:00,27.66,27.71,27.57,27.71,45205.0,23.2037,23.2456,23.1282,23.2456,45205.0
2020-03-16 13:00:00,27.68,27.74,27.65,27.73,54159.0,23.2205,23.2708,23.1953,23.2624,54159.0
2020-03-16 13:05:00,27.73,27.73,27.5,27.5,57622.0,23.2624,23.2624,23.0695,23.0695,57622.0
2020-03-16 13:10:00,27.5,27.72,27.45,27.62,62904.0,23.0695,23.254,23.0275,23.1701,62904.0
2020-03-16 13:15:00,27.61,27.63,27.5,27.52,33365.0,23.1618,23.1785,23.0695,23.0863,33365.0
2020-03-16 13:20:00,27.51,27.64,27.5,27.6,60374.0,23.0779,23.1869,23.0695,23.1534,60374.0
2020-03-16 13:25:00,27.6,27.6,27.5,27.5,96612.0,23.1534,23.1534,23.0695,23.0695,96612.0
2020-03-16 13:30:00,27.5,27.51,27.05,27.11,65215.0,23.0695,23.0779,22.692,22.7423,65215.0
2020-03-16 13:35:00,27.11,27.11,27.01,27.04,41298.0,22.7423,22.7423,22.6584,22.6836,41298.0
2020-03-16 13:40:00,27.04,27.05,27.0,27.03,47124.0,22.6836,22.692,22.65,22.6752,47124.0
2020-03-16 13:45:00,27.02,27.1,27.01,27.03,33855.0,22.6668,22.7339,22.6584,22.6752,33855.0
2020-03-16 13:50:00,27.04,27.08,26.82,26.83,66852.0,22.6836,22.7171,22.499,22.5074,66852.0
2020-03-16 13:55:00,26.81,26.95,26.76,26.87,48295.0,22.4906,22.6081,22.4487,22.541,48295.0
2020-03-16 14:00:00,26.87,26.97,26.86,26.92,75930.0,22.541,22.6249,22.5326,22.5829,75930.0
2020-03-16 14:05:00,26.92,26.97,26.85,26.9,55736.0,22.5829,22.6249,22.5242,22.5661,55736.0
2020-03-16 14:10:00,26.89,27.07,26.88,27.07,56946.0,22.5578,22.7088,22.5494,22.7088,56946.0
2020-03-16 14:15:00,27.07,27.08,26.83,26.84,36462.0,22.7088,22.7171,22.5074,22.5158,36462.0
2020-03-16 14:20:00,26.84,26.92,26.68,26.69,36547.0,22.5158,22.5829,22.3816,22.39,36547.0
2020-03-16 14:25:00,26.68,26.95,26.61,26.95,59903.0,22.3816,22.6081,22.3229,22.6081,59903.0
2020-03-16 14:30:00,26.96,27.47,26.94,27.47,55263.0,22.6165,23.0443,22.5997,23.0443,55263.0
2020-03-16 14:35:00,27.46,27.63,27.19,27.27,91789.0,23.0359,23.1785,22.8094,22.8765,91789.0
2020-03-16 14:40:00,27.27,27.32,27.15,27.3,52393.0,22.8765,22.9185,22.7759,22.9017,52393.0
2020-03-16 14:45:00,27.32,27.39,27.23,27.32,63915.0,22.9185,22.9772,22.843,22.9185,63915.0
2020-03-16 14:50:00,27.32,27.53,27.27,27.42,72640.0,22.9185,23.0946,22.8765,23.0024,72640.0
2020-03-16 14:55:00,27.41,27.47,27.24,27.34,56364.0,22.994,23.0443,22.8514,22.9353,56364.0
2020-03-16 15:00:00,27.35,27.53,27.1,27.12,69957.0,22.9436,23.0946,22.7339,22.7507,69957.0
2020-03-16 15:05:00,27.11,27.29,27.1,27.14,58368.0,22.7423,22.8933,22.7339,22.7675,58368.0
2020-03-16 15:10:00,27.13,27.21,27.04,27.07,59466.0,22.7591,22.8262,22.6836,22.7088,59466.0
2020-03-16 15:15:00,27.06,27.2,27.05,27.09,94688.0,22.7004,22.8178,22.692,22.7255,94688.0
2020-03-16 15:20:00,27.08,27.15,27.0,27.12,117885.0,22.7171,22.7759,22.65,22.7507,117885.0
2020-03-16 15:25:00,27.11,27.16,27.05,27.07,126496.0,22.7423,22.7843,22.692,22.7088,126496.0
2020-03-16 15:30:00,27.06,27.06,26.65,26.78,117775.0,22.7004,22.7004,22.3564,22.4655,117775.0
2020-03-16 15:35:00,26.79,26.8,26.68,26.75,129947.0,22.4739,22.4823,22.3816,22.4403,129947.0
2020-03-16 15:40:00,26.74,27.06,26.71,27.05,188298.0,22.4319,22.7004,22.4068,22.692,188298.0
2020-03-16 15:45:00,27.06,27.06,26.8,26.95,200462.0,22.7004,22.7004,22.4823,22.6081,200462.0
2020-03-16 15:50:00,26.94,26.95,26.9,26.92,382409.0,22.5997,22.6081,22.5661,22.5829,382409.0
2020-03-16 15:55:00,26.92,26.92,26.83,26.84,694859.0,22.5829,22.5829,22.5074,22.5158,694859.0
2020-03-17 09:30:00,27.71,28.01,27.35,27.38,190301.0,23.2456,23.4973,22.9436,22.9688,190301.0
2020-03-17 09:35:00,27.39,27.39,27.0,27.0,187525.0,22.9772,22.9772,22.65,22.65,187525.0
2020-03-17 09:40:00,27.01,27.02,26.75,26.76,157738.0,22.6584,22.6668,22.4403,22.4487,157738.0
2020-03-17 09:45:00,26.76,27.11,26.68,26.7,156860.0,22.4487,22.7423,22.3816,22.3984,156860.0
2020-03-17 09:50:00,26.69,26.71,26.29,26.29,87228.0,22.39,22.4068,22.0544,22.0544,87228.0
2020-03-17 09:55:00,26.3,26.49,26.16,26.17,125784.0,22.0628,22.2222,21.9454,21.9538,125784.0
2020-03-17 10:00:00,26.15,26.17,26.0,26.05,147781.0,21.937,21.9538,21.8111,21.8531,147781.0
2020-03-17 10:05:00,26.06,26.14,25.88,25.88,329246.0,21.8615,21.9286,21.7105,21.7105,329246.0
2020-03-17 10:10:00,25.88,26.02,25.84,25.85,99452.0,21.7105,21.8279,21.6769,21.6853,99452.0
2020-03-17 10:15:00,25.86,26.0,25.75,25.79,99119.0,21.6937,21.8111,21.6014,21.635,99119.0
2020-03-17 10:20:00,25.79,25.92,25.71,25.71,82080.0,21.635,21.744,21.5679,21.5679,82080.0
2020-03-17 10:25:00,25.71,25.94,25.71,25.87,58176.0,21.5679,21.7608,21.5679,21.7021,58176.0
2020-03-17 10:30:00,25.86,26.02,25.65,25.66,58481.0,21.6937,21.8279,21.5175,21.5259,58481.0
2020-03-17 10:35:00,25.66,25.95,25.64,25.76,62106.0,21.5259,21.7692,21.5091,21.6098,62106.0
2020-03-17 10:40:00,25.77,25.95,25.67,25.93,44266.0,21.6182,21.7692,21.5343,21.7524,44266.0
2020-03-17 10:45:00,25.95,26.11,25.78,26.01,112064.0,21.7692,21.9034,21.6266,21.8195,112064.0
2020-03-17 10:50:00,25.99,26.0,25.78,25.96,79471.0,21.8028,21.8111,21.6266,21.7776,79471.0
2020-03-17 10:55:00,25.95,26.06,25.84,25.94,135510.0,21.7692,21.8615,21.6769,21.7608,135510.0
2020-03-17 11:00:00,25.96,26.01,25.81,25.91,59782.0,21.7776,21.8195,21.6518,21.7356,59782.0
2020-03-17 11:05:00,25.92,26.04,25.91,26.01,42087.0,21.744,21.8447,21.7356,21.8195,42087.0
2020-03-17 11:10:00,26.01,26.38,25.97,26.38,111570.0,21.8195,22.1299,21.786,22.1299,111570.0
2020-03-17 11:15:00,26.38,26.63,26.3,26.63,75971.0,22.1299,22.3396,22.0628,22.3396,75971.0
2020-03-17 11:20:00,26.64,26.72,26.38,26.44,55552.0,22.348,22.4151,22.1299,22.1803,55552.0
2020-03-17 11:25:00,26.45,26.85,26.44,26.68,48026.0,22.1886,22.5242,22.1803,22.3816,48026.0
2020-03-17 11:30:00,26.68,26.92,26.67,26.72,58418.0,22.3816,22.5829,22.3732,22.4151,58418.0
2020-03-17 11:35:00,26.73,26.74,26.5,26.51,92648.0,22.4235,22.4319,22.2306,22.239,92648.0
2020-03-17 11:40:00,26.51,26.74,26.5,26.65,116220.0,22.239,22.4319,22.2306,22.3564,116220.0
2020-03-17 11:45:00,26.7,26.91,26.64,26.91,71712.0,22.3984,22.5745,22.348,22.5745,71712.0
2020-03-17 11:50:00,26.91,27.23,26.9,27.16,78375.0,22.5745,22.843,22.5661,22.7843,78375.0
2020-03-17 11:55:00,27.19,27.25,26.83,27.04,64934.0,22.8094,22.8598,22.5074,22.6836,64934.0
2020-03-17 12:00:00,27.04,27.1,26.96,27.02,62404.0,22.6836,22.7339,22.6165,22.6668,62404.0
2020-03-17 12:05:00,27.06,27.86,27.06,27.83,63996.0,22.7004,23.3715,22.7004,23.3463,63996.0
2020-03-17 12:10:00,27.84,28.0,27.75,27.96,66092.0,23.3547,23.4889,23.2792,23.4554,66092.0
2020-03-17 12:15:00,27.96,27.96,27.46,27.65,66433.0,23.4554,23.4554,23.0359,23.1953,66433.0
2020-03-17 12:20:00,27.65,27.75,27.2,27.37,117396.0,23.1953,23.2792,22.8178,22.9604,117396.0
2020-03-17 12:25:00,27.36,27.39,27.3,27.36,45390.0,22.952,22.9772,22.9017,22.952,45390.0
2020-03-17 12:30:00,27.36,27.42,27.29,27.42,72945.0,22.952,23.0024,22.8933,23.0024,72945.0
2020-03-17 12:35:00,27.41,27.43,27.32,27.33,53675.0,22.994,23.0108,22.9185,22.9269,53675.0
2020-03-17 12:40:00,27.34,27.35,27.13,27.17,50040.0,22.9353,22.9436,22.7591,22.7926,50040.0
2020-03-17 12:45:00,27.18,27.19,26.97,26.98,33192.0,22.801,22.8094,22.6249,22.6333,33192.0
2020-03-17 12:50:00,26.98,26.99,26.7,26.82,66540.0,22.6333,22.6416,22.3984,22.499,66540.0
2020-03-17 12:55:00,26.83,27.06,26.82,27.0,95261.0,22.5074,22.7004,22.499,22.65,95261.0
2020-03-17 13:00:00,27.03,27.11,26.91,26.93,68591.0,22.6752,22.7423,22.5745,22.5913,68591.0
2020-03-17 13:05:00,26.92,26.99,26.86,26.89,77021.0,22.5829,22.6416,22.5326,22.5578,77021.0
2020-03-17 13:10:00,26.89,26.98,26.81,26.84,59751.0,22.5578,22.6333,22.4906,22.5158,59751.0
2020-03-17 13:15:00,26.84,27.03,26.74,26.92,178704.0,22.5158,22.6752,22.4319,22.5829,178704.0
2020-03-17 13:20:00,26.91,26.94,26.73,26.78,107355.0,22.5745,22.5997,22.4235,22.4655,107355.0
2020-03-17 13:25:00,26.76,26.82,26.62,26.79,35977.0,22.4487,22.499,22.3313,22.4739,35977.0
2020-03-17 13:30:00,26.79,26.97,26.7,26.9,62673.0,22.4739,22.6249,22.3984,22.5661,62673.0
2020-03-17 13:35:00,26.88,26.99,26.79,26.87,79655.0,22.5494,22.6416,22.4739,22.541,79655.0
2020-03-17 13:40:00,26.88,26.98,26.85,26.98,46611.0,22.5494,22.6333,22.5242,22.6333,46611.0
2020-03-17 13:45:00,26.99,27.06,26.91,26.97,54608.0,22.6416,22.7004,22.5745,22.6249,54608.0
2020-03-17 13:50:00,26.98,27.09,26.92,26.97,58106.0,22.6333,22.7255,22.5829,22.6249,58106.0
2020-03-17 13:55:00,26.96,27.04,26.88,26.94,80529.0,22.6165,22.6836,22.5494,22.5997,80529.0
2020-03-17 14:00:00,26.94,27.06,26.77,26.93,55456.0,22.5997,22.7004,22.4571,22.5913,55456.0
2020-03-17 14:05:00,26.94,27.35,26.94,27.32,39196.0,22.5997,22.9436,22.5997,22.9185,39196.0
2020-03-17 14:10:00,27.33,27.48,27.23,27.31,35813.0,22.9269,23.0527,22.843,22.9101,35813.0
2020-03-17 14:15:00,27.33,27.63,27.3,27.63,34322.0,22.9269,23.1785,22.9017,23.1785,34322.0
2020-03-17 14:20:00,27.63,27.75,27.35,27.4,68811.0,23.1785,23.2792,22.9436,22.9856,68811.0
2020-03-17 14:25:00,27.39,27.67,27.37,27.65,56069.0,22.9772,23.2121,22.9604,23.1953,56069.0
2020-03-17 14:30:00,27.66,27.89,27.66,27.85,41421.0,23.2037,23.3966,23.2037,23.3631,41421.0
2020-03-17 14:35:00,27.85,28.11,27.8,27.98,64888.0,23.3631,23.5812,23.3211,23.4721,64888.0
2020-03-17 14:40:00,27.98,27.98,27.82,27.86,50302.0,23.4721,23.4721,23.3379,23.3715,50302.0
2020-03-17 14:45:00,27.86,27.86,27.49,27.54,58607.0,23.3715,23.3715,23.0611,23.103,58607.0
2020-03-17 14:50:00,27.54,27.61,27.35,27.47,63789.0,23.103,23.1618,22.9436,23.0443,63789.0
2020-03-17 14:55:00,27.47,27.65,27.42,27.64,48140.0,23.0443,23.1953,23.0024,23.1869,48140.0
2020-03-17 15:00:00,27.64,27.65,27.35,27.45,84087.0,23.1869,23.1953,22.9436,23.0275,84087.0
2020-03-17 15:05:00,27.44,27.62,27.37,27.53,86217.0,23.0191,23.1701,22.9604,23.0946,86217.0
2020-03-17 15:10:00,27.53,27.57,27.36,27.39,108287.0,23.0946,23.1282,22.952,22.9772,108287.0
2020-03-17 15:15:00,27.39,27.47,27.34,27.34,89600.0,22.9772,23.0443,22.9353,22.9353,89600.0
2020-03-17 15:20:00,27.34,27.34,27.14,27.25,100960.0,22.9353,22.9353,22.7675,22.8598,100960.0
2020-03-17 15:25:00,27.25,27.28,27.17,27.28,138496.0,22.8598,22.8849,22.7926,22.8849,138496.0
2020-03-17 15:30:00,27.27,27.51,27.27,27.51,128740.0,22.8765,23.0779,22.8765,23.0779,128740.0
2020-03-17 15:35:00,27.51,27.59,27.5,27.56,97239.0,23.0779,23.145,23.0695,23.1198,97239.0
2020-03-17 15:40:00,27.56,27.91,27.56,27.89,124610.0,23.1198,23.4134,23.1198,23.3966,124610.0
2020-03-17 15:45:00,27.89,27.91,27.89,27.89,136372.0,23.3966,23.4134,23.3966,23.3966,136372.0
2020-03-17 15:50:00,27.91,28.28,27.89,28.04,355550.0,23.4134,23.7238,23.3966,23.5225,355550.0
2020-03-17 15:55:00,28.04,28.44,28.03,28.43,572748.0,23.5225,23.858,23.5141,23.8496,572748.0
2020-03-18 09:30:00,26.01,26.35,25.64,26.12,191693.0,21.8195,22.1048,21.5091,21.9118,191693.0
2020-03-18 09:35:00,26.2,26.29,25.91,26.08,99504.0,21.9789,22.0544,21.7356,21.8783,99504.0
2020-03-18 09:40:00,26.03,26.81,25.92,26.45,121396.0,21.8363,22.4906,21.744,22.1886,121396.0
2020-03-18 09:45:00,26.42,26.62,26.04,26.4,135997.0,22.1635,22.3313,21.8447,22.1467,135997.0
2020-03-18 09:50:00,26.4,26.98,26.31,26.93,91626.0,22.1467,22.6333,22.0712,22.5913,91626.0
2020-03-18 09:55:00,26.93,27.13,26.58,26.62,112571.0,22.5913,22.7591,22.2977,22.3313,112571.0
2020-03-18 10:00:00,26.6,26.91,26.45,26.77,106386.0,22.3145,22.5745,22.1886,22.4571,106386.0
2020-03-18 10:05:00,26.74,26.77,26.26,26.26,75214.0,22.4319,22.4571,22.0293,22.0293,75214.0
2020-03-18 10:10:00,26.26,26.51,26.23,26.38,87358.0,22.0293,22.239,22.0041,22.1299,87358.0
2020-03-18 10:15:00,26.38,26.66,26.3,26.3,87939.0,22.1299,22.3648,22.0628,22.0628,87939.0
2020-03-18 10:20:00,26.29,26.45,26.13,26.19,88759.0,22.0544,22.1886,21.9202,21.9705,88759.0
2020-03-18 10:25:00,26.2,26.36,26.17,26.36,81641.0,21.9789,22.1131,21.9538,22.1131,81641.0
2020-03-18 10:30:00,26.33,26.46,26.23,26.38,87191.0,22.088,22.197,22.0041,22.1299,87191.0
2020-03-18 10:35:00,26.35,26.37,26.18,26.35,77344.0,22.1048,22.1215,21.9621,22.1048,77344.0
2020-03-18 10:40:00,26.35,26.64,26.33,26.58,99281.0,22.1048,22.348,22.088,22.2977,99281.0
2020-03-18 10:45:00,26.58,26.61,26.26,26.33,92423.0,22.2977,22.3229,22.0293,22.088,92423.0
2020-03-18 10:50:00,26.32,26.33,26.12,26.16,96290.0,22.0796,22.088,21.9118,21.9454,96290.0
2020-03-18 10:55:00,26.15,26.37,26.15,26.28,192239.0,21.937,22.1215,21.937,22.046,192239.0
2020-03-18 11:00:00,26.28,26.56,26.25,26.44,97653.0,22.046,22.2809,22.0209,22.1803,97653.0
2020-03-18 11:05:00,26.43,26.46,26.33,26.41,84445.0,22.1719,22.197,22.088,22.1551,84445.0
2020-03-18 11:10:00,26.41,26.46,26.25,26.29,131242.0,22.1551,22.197,22.0209,22.0544,131242.0
2020-03-18 11:15:00,26.28,26.53,26.25,26.52,144097.0,22.046,22.2558,22.0209,22.2474,144097.0
2020-03-18 11:20:00,26.52,26.66,26.4,26.45,109011.0,22.2474,22.3648,22.1467,22.1886,109011.0
2020-03-18 11:25:00,26.46,26.53,26.2,26.33,85983.0,22.197,22.2558,21.9789,22.088,85983.0
2020-03-18 11:30:00,26.31,26.52,26.07,26.21,76383.0,22.0712,22.2474,21.8699,21.9873,76383.0
2020-03-18 11:35:00,26.22,26.46,26.18,26.2,50740.0,21.9957,22.197,21.9621,21.9789,50740.0
2020-03-18 11:40:00,26.2,26.22,26.07,26.09,138663.0,21.9789,21.9957,21.8699,21.8866,138663.0
2020-03-18 11:45:00,26.07,26.27,25.93,26.22,112508.0,21.8699,22.0376,21.7524,21.9957,112508.0
2020-03-18 11:50:00,26.24,26.46,26.21,26.33,69378.0,22.0125,22.197,21.9873,22.088,69378.0
2020-03-18 11:55:00,26.34,26.47,26.22,26.42,71075.0,22.0964,22.2054,21.9957,22.1635,71075.0
2020-03-18 12:00:00,26.4,26.43,26.18,26.28,68284.0,22.1467,22.1719,21.9621,22.046,68284.0
2020-03-18 12:05:00,26.25,26.42,26.15,26.21,59867.0,22.0209,22.1635,21.937,21.9873,59867.0
2020-03-18 12:10:00,26.22,26.43,26.12,26.13,84321.0,21.9957,22.1719,21.9118,21.9202,84321.0
2020-03-18 12:15:00,26.13,26.16,25.88,26.04,143551.0,21.9202,21.9454,21.7105,21.8447,143551.0
2020-03-18 12:20:00,26.04,26.09,25.88,25.94,125347.0,21.8447,21.8866,21.7105,21.7608,125347.0
2020-03-18 12:25:00,25.94,26.14,25.91,26.1,87410.0,21.7608,21.9286,21.7356,21.895,87410.0
2020-03-18 12:30:00,26.11,26.31,26.06,26.3,92378.0,21.9034,22.0712,21.8615,22.0628,92378.0
2020-03-18 12:35:00,26.31,26.36,26.14,26.36,133983.0,22.0712,22.1131,21.9286,22.1131,133983.0
2020-03-18 12:40:00,26.34,26.35,26.05,26.22,66686.0,22.0964,22.1048,21.8531,21.9957,66686.0
2020-03-18 12:45:00,26.21,26.25,26.0,26.04,69822.0,21.9873,22.0209,21.8111,21.8447,69822.0
2020-03-18 12:50:00,26.02,26.14,25.95,26.06,48669.0,21.8279,21.9286,21.7692,21.8615,48669.0
2020-03-18 12:55:00,26.05,26.09,25.96,25.96,13818.0,21.8531,21.8866,21.7776,21.7776,13818.0
2020-03-18 13:00:00,25.96,25.96,25.96,25.96,0.0,21.7776,21.7776,21.7776,21.7776,0.0
2020-03-18 13:05:00,25.96,25.96,25.96,25.96,0.0,21.7776,21.7776,21.7776,21.7776,0.0
2020-03-18 13:10:00,25.77,25.97,25.74,25.82,117864.0,21.6182,21.786,21.593,21.6601,117864.0
2020-03-18 13:15:00,25.84,26.04,25.77,26.04,116619.0,21.6769,21.8447,21.6182,21.8447,116619.0
2020-03-18 13:20:00,26.05,26.06,25.79,25.93,96318.0,21.8531,21.8615,21.635,21.7524,96318.0
2020-03-18 13:25:00,25.91,25.97,25.73,25.82,123561.0,21.7356,21.786,21.5846,21.6601,123561.0
2020-03-18 13:30:00,25.82,25.83,25.58,25.77,112721.0,21.6601,21.6685,21.4588,21.6182,112721.0
2020-03-18 13:35:00,25.77,26.07,25.76,25.97,110849.0,21.6182,21.8699,21.6098,21.786,110849.0
2020-03-18 13:40:00,25.97,26.32,25.88,26.16,161311.0,21.786,22.0796,21.7105,21.9454,161311.0
2020-03-18 13:45:00,26.13,26.17,25.79,26.17,94082.0,21.9202,21.9538,21.635,21.9538,94082.0
2020-03-18 13:50:00,26.18,26.18,25.81,25.95,92404.0,21.9621,21.9621,21.6518,21.7692,92404.0
2020-03-18 13:55:00,25.96,25.97,25.66,25.79,98422.0,21.7776,21.786,21.5259,21.635,98422.0
2020-03-18 14:00:00,25.8,25.87,25.69,25.73,98877.0,21.6434,21.7021,21.5511,21.5846,98877.0
2020-03-18 14:05:00,25.73,25.9,25.68,25.74,127531.0,21.5846,21.7273,21.5427,21.593,127531.0
2020-03-18 14:10:00,25.74,25.83,25.7,25.71,71801.0,21.593,21.6685,21.5595,21.5679,71801.0
2020-03-18 14:15:00,25.7,25.99,25.64,25.65,127950.0,21.5595,21.8028,21.5091,21.5175,127950.0
2020-03-18 14:20:00,25.65,26.05,25.64,25.77,80578.0,21.5175,21.8531,21.5091,21.6182,80578.0
2020-03-18 14:25:00,25.76,25.93,25.69,25.84,109006.0,21.6098,21.7524,21.5511,21.6769,109006.0
2020-03-18 14:30:00,25.83,26.05,25.69,25.86,84209.0,21.6685,21.8531,21.5511,21.6937,84209.0
2020-03-18 14:35:00,25.84,26.23,25.84,26.22,74147.0,21.6769,22.0041,21.6769,21.9957,74147.0
2020-03-18 14:40:00,26.21,26.24,26.02,26.14,74434.0,21.9873,22.0125,21.8279,21.9286,74434.0
2020-03-18 14:45:00,26.15,26.4,26.13,26.4,102330.0,21.937,22.1467,21.9202,22.1467,102330.0
2020-03-18 14:50:00,26.39,26.62,26.39,26.55,119948.0,22.1383,22.3313,22.1383,22.2725,119948.0
2020-03-18 14:55:00,26.53,26.83,26.51,26.74,92473.0,22.2558,22.5074,22.239,22.4319,92473.0
2020-03-18 15:00:00,26.74,26.89,26.45,26.49,91272.0,22.4319,22.5578,22.1886,22.2222,91272.0
2020-03-18 15:05:00,26.5,26.91,26.42,26.75,89162.0,22.2306,22.5745,22.1635,22.4403,89162.0
2020-03-18 15:10:00,26.77,27.27,26.77,27.17,92647.0,22.4571,22.8765,22.4571,22.7926,92647.0
2020-03-18 15:15:00,27.17,27.48,27.02,27.38,121530.0,22.7926,23.0527,22.6668,22.9688,121530.0
2020-03-18 15:20:00,27.37,27.38,27.04,27.06,195203.0,22.9604,22.9688,22.6836,22.7004,195203.0
2020-03-18 15:25:00,27.05,27.37,26.86,26.96,122230.0,22.692,22.9604,22.5326,22.6165,122230.0
2020-03-18 15:30:00,26.95,27.04,26.79,26.85,156276.0,22.6081,22.6836,22.4739,22.5242,156276.0
2020-03-18 15:35:00,26.85,26.89,26.71,26.76,290065.0,22.5242,22.5578,22.4068,22.4487,290065.0
2020-03-18 15:40:00,26.76,27.24,26.69,27.12,220598.0,22.4487,22.8514,22.39,22.7507,220598.0
2020-03-18 15:45:00,27.11,27.28,26.84,27.28,311901.0,22.7423,22.8849,22.5158,22.8849,311901.0
2020-03-18 15:50:00,27.28,27.73,27.27,27.72,288405.0,22.8849,23.2624,22.8765,23.254,288405.0
2020-03-18 15:55:00,27.71,28.27,27.71,28.18,677069.0,23.2456,23.7154,23.2456,23.6399,677069.0
2020-03-19 09:30:00,27.5,27.93,27.07,27.46,135302.0,23.0695,23.4302,22.7088,23.0359,135302.0
2020-03-19 09:35:00,27.46,27.47,27.02,27.02,56279.0,23.0359,23.0443,22.6668,22.6668,56279.0
2020-03-19 09:40:00,27.06,27.07,26.57,26.75,45438.0,22.7004,22.7088,22.2893,22.4403,45438.0
2020-03-19 09:45:00,26.75,26.92,26.63,26.92,40888.0,22.4403,22.5829,22.3396,22.5829,40888.0
2020-03-19 09:50:00,26.93,27.66,26.93,27.62,47169.0,22.5913,23.2037,22.5913,23.1701,47169.0
2020-03-19 09:55:00,27.63,27.92,27.58,27.78,46845.0,23.1785,23.4218,23.1366,23.3044,46845.0
2020-03-19 10:00:00,27.8,27.8,27.42,27.67,80753.0,23.3211,23.3211,23.0024,23.2121,80753.0
2020-03-19 10:05:00,27.67,28.2,27.66,28.19,48948.0,23.2121,23.6567,23.2037,23.6483,48948.0
2020-03-19 10:10:00,28.26,28.47,28.02,28.4,52309.0,23.707,23.8832,23.5057,23.8245,52309.0
2020-03-19 10:15:00,28.42,28.57,28.03,28.13,81038.0,23.8413,23.9671,23.5141,23.598,81038.0
2020-03-19 10:20:00,28.14,28.22,27.82,28.12,44059.0,23.6064,23.6735,23.3379,23.5896,44059.0
2020-03-19 10:25:00,28.1,28.27,27.88,28.27,82340.0,23.5728,23.7154,23.3883,23.7154,82340.0
2020-03-19 10:30:00,28.27,28.48,28.18,28.37,69038.0,23.7154,23.8916,23.6399,23.7993,69038.0
2020-03-19 10:35:00,28.36,28.36,27.64,27.76,82369.0,23.7909,23.7909,23.1869,23.2876,82369.0
2020-03-19 10:40:00,27.76,27.93,27.67,27.91,77049.0,23.2876,23.4302,23.2121,23.4134,77049.0
2020-03-19 10:45:00,27.88,27.99,27.72,27.72,28872.0,23.3883,23.4805,23.254,23.254,28872.0
2020-03-19 10:50:00,27.72,27.84,27.62,27.84,47804.0,23.254,23.3547,23.1701,23.3547,47804.0
2020-03-19 10:55:00,27.83,28.21,27.78,27.98,62608.0,23.3463,23.6651,23.3044,23.4721,62608.0
2020-03-19 11:00:00,27.96,28.15,27.95,28.02,49541.0,23.4554,23.6148,23.447,23.5057,49541.0
2020-03-19 11:05:00,28.05,28.14,27.76,27.76,74044.0,23.5309,23.6064,23.2876,23.2876,74044.0
2020-03-19 11:10:00,27.78,28.03,27.63,27.87,165087.0,23.3044,23.5141,23.1785,23.3799,165087.0
2020-03-19 11:15:00,27.88,27.88,27.54,27.56,86138.0,23.3883,23.3883,23.103,23.1198,86138.0
2020-03-19 11:20:00,27.58,28.01,27.55,27.86,39884.0,23.1366,23.4973,23.1114,23.3715,39884.0
2020-03-19 11:25:00,27.85,28.1,27.79,28.02,47178.0,23.3631,23.5728,23.3128,23.5057,47178.0
2020-03-19 11:30:00,28.0,28.0,27.64,27.89,82102.0,23.4889,23.4889,23.1869,23.3966,82102.0
2020-03-19 11:35:00,27.89,28.14,27.57,27.57,65464.0,23.3966,23.6064,23.1282,23.1282,65464.0
2020-03-19 11:40:00,27.58,27.97,27.51,27.69,46675.0,23.1366,23.4638,23.0779,23.2289,46675.0
2020-03-19 11:45:00,27.66,27.66,27.42,27.53,51826.0,23.2037,23.2037,23.0024,23.0946,51826.0
2020-03-19 11:50:00,27.54,27.57,27.31,27.43,46203.0,23.103,23.1282,22.9101,23.0108,46203.0
2020-03-19 11:55:00,27.44,27.64,26.58,26.7,83205.0,23.0191,23.1869,22.2977,22.3984,83205.0
2020-03-19 12:00:00,26.69,26.84,26.47,26.47,57455.0,22.39,22.5158,22.2054,22.2054,57455.0
2020-03-19 12:05:00,26.45,26.79,26.45,26.6,55831.0,22.1886,22.4739,22.1886,22.3145,55831.0
2020-03-19 12:10:00,26.61,26.63,26.4,26.6,83196.0,22.3229,22.3396,22.1467,22.3145,83196.0
2020-03-19 12:15:00,26.62,26.62,26.41,26.45,49537.0,22.3313,22.3313,22.1551,22.1886,49537.0
2020-03-19 12:20:00,26.44,26.64,26.08,26.09,77387.0,22.1803,22.348,21.8783,21.8866,77387.0
2020-03-19 12:25:00,26.09,26.25,26.04,26.21,74914.0,21.8866,22.0209,21.8447,21.9873,74914.0
2020-03-19 12:30:00,26.19,26.2,26.0,26.01,93398.0,21.9705,21.9789,21.8111,21.8195,93398.0
2020-03-19 12:35:00,26.01,26.27,25.99,26.21,68050.0,21.8195,22.0376,21.8028,21.9873,68050.0
2020-03-19 12:40:00,26.18,26.64,26.1,26.38,104169.0,21.9621,22.348,21.895,22.1299,104169.0
2020-03-19 12:45:00,26.39,26.67,26.36,26.48,101671.0,22.1383,22.3732,22.1131,22.2138,101671.0
2020-03-19 12:50:00,26.48,26.64,26.4,26.51,141061.0,22.2138,22.348,22.1467,22.239,141061.0
2020-03-19 12:55:00,26.51,26.69,26.35,26.46,74837.0,22.239,22.39,22.1048,22.197,74837.0
2020-03-19 13:00:00,26.48,26.7,26.39,26.64,129376.0,22.2138,22.3984,22.1383,22.348,129376.0
2020-03-19 13:05:00,26.64,26.96,26.63,26.92,50635.0,22.348,22.6165,22.3396,22.5829,50635.0
2020-03-19 13:10:00,26.93,27.28,26.93,27.11,57520.0,22.5913,22.8849,22.5913,22.7423,57520.0
2020-03-19 13:15:00,27.11,27.2,27.0,27.17,76505.0,22.7423,22.8178,22.65,22.7926,76505.0
2020-03-19 13:20:00,27.12,27.26,27.11,27.18,43696.0,22.7507,22.8681,22.7423,22.801,43696.0
2020-03-19 13:25:00,27.17,27.19,26.54,26.55,55021.0,22.7926,22.8094,22.2641,22.2725,55021.0
2020-03-19 13:30:00,26.55,26.58,26.35,26.43,56417.0,22.2725,22.2977,22.1048,22.1719,56417.0
2020-03-19 13:35:00,26.43,26.49,26.35,26.45,48711.0,22.1719,22.2222,22.1048,22.1886,48711.0
2020-03-19 13:40:00,26.45,26.55,26.4,26.47,57798.0,22.1886,22.2725,22.1467,22.2054,57798.0
2020-03-19 13:45:00,26.47,26.49,26.31,26.35,73292.0,22.2054,22.2222,22.0712,22.1048,73292.0
2020-03-19 13:50:00,26.36,26.84,26.33,26.75,67972.0,22.1131,22.5158,22.088,22.4403,67972.0
2020-03-19 13:55:00,26.74,26.86,26.3,26.32,117706.0,22.4319,22.5326,22.0628,22.0796,117706.0
2020-03-19 14:00:00,26.32,26.38,26.23,26.34,99675.0,22.0796,22.1299,22.0041,22.0964,99675.0
2020-03-19 14:05:00,26.34,26.54,26.33,26.35,67833.0,22.0964,22.2641,22.088,22.1048,67833.0
2020-03-19 14:10:00,26.35,26.45,26.22,26.39,38644.0,22.1048,22.1886,21.9957,22.1383,38644.0
2020-03-19 14:15:00,26.41,26.51,26.28,26.45,51768.0,22.1551,22.239,22.046,22.1886,51768.0
2020-03-19 14:20:00,26.45,26.51,26.32,26.39,39947.0,22.1886,22.239,22.0796,22.1383,39947.0
2020-03-19 14:25:00,26.39,26.43,26.29,26.34,60991.0,22.1383,22.1719,22.0544,22.0964,60991.0
2020-03-19 14:30:00,26.34,26.49,26.33,26.38,60809.0,22.0964,22.2222,22.088,22.1299,60809.0
2020-03-19 14:35:00,26.37,26.64,26.37,26.58,59361.0,22.1215,22.348,22.1215,22.2977,59361.0
2020-03-19 14:40:00,26.58,26.98,26.56,26.93,72784.0,22.2977,22.6333,22.2809,22.5913,72784.0
2020-03-19 14:45:00,26.93,27.09,26.91,27.08,77260.0,22.5913,22.7255,22.5745,22.7171,77260.0
2020-03-19 14:50:00,27.08,27.15,26.81,26.84,221118.0,22.7171,22.7759,22.4906,22.5158,221118.0
2020-03-19 14:55:00,26.84,27.07,26.73,26.94,118742.0,22.5158,22.7088,22.4235,22.5997,118742.0
2020-03-19 15:00:00,26.95,26.95,26.74,26.79,70409.0,22.6081,22.6081,22.4319,22.4739,70409.0
2020-03-19 15:05:00,26.78,26.85,26.68,26.69,93545.0,22.4655,22.5242,22.3816,22.39,93545.0
2020-03-19 15:10:00,26.68,26.9,26.5,26.8,114305.0,22.3816,22.5661,22.2306,22.4823,114305.0
2020-03-19 15:15:00,26.8,26.95,26.69,26.7,334581.0,22.4823,22.6081,22.39,22.3984,334581.0
2020-03-19 15:20:00,26.7,26.7,26.54,26.64,128414.0,22.3984,22.3984,22.2641,22.348,128414.0
2020-03-19 15:25:00,26.64,26.86,26.63,26.73,81137.0,22.348,22.5326,22.3396,22.4235,81137.0
2020-03-19 15:30:00,26.73,26.85,26.61,26.84,148642.0,22.4235,22.5242,22.3229,22.5158,148642.0
2020-03-19 15:35:00,26.84,26.87,26.74,26.75,121560.0,22.5158,22.541,22.4319,22.4403,121560.0
2020-03-19 15:40:00,26.75,26.83,26.66,26.8,211463.0,22.4403,22.5074,22.3648,22.4823,211463.0
2020-03-19 15:45:00,26.82,27.0,26.81,26.97,210726.0,22.499,22.65,22.4906,22.6249,210726.0
2020-03-19 15:50:00,26.97,26.97,26.87,26.87,262423.0,22.6249,22.6249,22.541,22.541,262423.0
2020-03-19 15:55:00,26.88,26.98,26.8,26.8,398403.0,22.5494,22.6333,22.4823,22.4823,398403.0
2020-03-20 09:30:00,27.45,27.45,26.62,26.9,668867.0,23.0275,23.0275,22.3313,22.5661,668867.0
2020-03-20 09:35:00,26.9,27.2,25.95,25.95,197638.0,22.5661,22.8178,21.7692,21.7692,197638.0
2020-03-20 09:40:00,25.95,25.96,25.11,25.26,160395.0,21.7692,21.7776,21.0645,21.1904,160395.0
2020-03-20 09:45:00,25.24,25.5,25.05,25.14,82869.0,21.1736,21.3917,21.0142,21.0897,82869.0
2020-03-20 09:50:00,25.12,25.94,25.07,25.69,90362.0,21.0729,21.7608,21.031,21.5511,90362.0
2020-03-20 09:55:00,25.71,25.78,25.17,25.54,98916.0,21.5679,21.6266,21.1149,21.4253,98916.0
2020-03-20 10:00:00,25.49,25.91,25.48,25.79,118680.0,21.3833,21.7356,21.3749,21.635,118680.0
2020-03-20 10:05:00,25.79,25.89,25.29,25.56,163161.0,21.635,21.7189,21.2155,21.442,163161.0
2020-03-20 10:10:00,25.56,25.72,25.41,25.6,114662.0,21.442,21.5763,21.3162,21.4756,114662.0
2020-03-20 10:15:00,25.58,25.86,25.56,25.58,128560.0,21.4588,21.6937,21.442,21.4588,128560.0
2020-03-20 10:20:00,25.55,25.97,25.48,25.94,93097.0,21.4336,21.786,21.3749,21.7608,93097.0
2020-03-20 10:25:00,25.96,26.17,25.88,26.03,120199.0,21.7776,21.9538,21.7105,21.8363,120199.0
2020-03-20 10:30:00,26.03,26.57,26.03,26.57,124174.0,21.8363,22.2893,21.8363,22.2893,124174.0
2020-03-20 10:35:00,26.6,26.7,26.38,26.51,120579.0,22.3145,22.3984,22.1299,22.239,120579.0
2020-03-20 10:40:00,26.49,26.78,26.45,26.54,138452.0,22.2222,22.4655,22.1886,22.2641,138452.0
2020-03-20 10:45:00,26.57,26.61,26.18,26.48,125780.0,22.2893,22.3229,21.9621,22.2138,125780.0
2020-03-20 10:50:00,26.44,26.87,26.41,26.79,63304.0,22.1803,22.541,22.1551,22.4739,63304.0
2020-03-20 10:55:00,26.79,26.86,26.65,26.78,88188.0,22.4739,22.5326,22.3564,22.4655,88188.0
2020-03-20 11:00:00,26.76,26.89,26.48,26.51,120589.0,22.4487,22.5578,22.2138,22.239,120589.0
2020-03-20 11:05:00,26.52,26.64,26.33,26.56,88821.0,22.2474,22.348,22.088,22.2809,88821.0
2020-03-20 11:10:00,26.53,26.65,26.26,26.39,104479.0,22.2558,22.3564,22.0293,22.1383,104479.0
2020-03-20 11:15:00,26.34,26.4,25.95,25.95,105579.0,22.0964,22.1467,21.7692,21.7692,105579.0
2020-03-20 11:20:00,25.92,25.93,25.45,25.45,98383.0,21.744,21.7524,21.3498,21.3498,98383.0
2020-03-20 11:25:00,25.42,25.83,25.4,25.74,118530.0,21.3246,21.6685,21.3078,21.593,118530.0
2020-03-20 11:30:00,25.73,26.03,25.65,25.96,138963.0,21.5846,21.8363,21.5175,21.7776,138963.0
2020-03-20 11:35:00,25.96,25.99,25.69,25.81,122720.0,21.7776,21.8028,21.5511,21.6518,122720.0
2020-03-20 11:40:00,25.8,26.03,25.75,25.8,112044.0,21.6434,21.8363,21.6014,21.6434,112044.0
2020-03-20 11:45:00,25.78,25.98,25.71,25.83,85961.0,21.6266,21.7944,21.5679,21.6685,85961.0
2020-03-20 11:50:00,25.83,25.93,25.53,25.75,94057.0,21.6685,21.7524,21.4169,21.6014,94057.0
2020-03-20 11:55:00,25.74,25.9,25.61,25.65,131531.0,21.593,21.7273,21.484,21.5175,131531.0
2020-03-20 12:00:00,25.64,25.82,25.34,25.39,152438.0,21.5091,21.6601,21.2575,21.2994,152438.0
2020-03-20 12:05:00,25.37,25.39,24.9,25.03,194537.0,21.2826,21.2994,20.8884,20.9974,194537.0
2020-03-20 12:10:00,25.05,25.5,25.01,25.35,157865.0,21.0142,21.3917,20.9806,21.2659,157865.0
2020-03-20 12:15:00,25.33,25.64,25.32,25.58,154563.0,21.2491,21.5091,21.2407,21.4588,154563.0
2020-03-20 12:20:00,25.56,25.7,25.46,25.57,313060.0,21.442,21.5595,21.3581,21.4504,313060.0
2020-03-20 12:25:00,25.57,25.58,25.14,25.5,123851.0,21.4504,21.4588,21.0897,21.3917,123851.0
2020-03-20 12:30:00,25.51,25.65,25.43,25.63,151241.0,21.4001,21.5175,21.333,21.5008,151241.0
2020-03-20 12:35:00,25.65,25.65,25.35,25.5,116134.0,21.5175,21.5175,21.2659,21.3917,116134.0
2020-03-20 12:40:00,25.48,25.67,25.42,25.5,151451.0,21.3749,21.5343,21.3246,21.3917,151451.0
2020-03-20 12:45:00,25.51,25.65,25.23,25.43,230517.0,21.4001,21.5175,21.1652,21.333,230517.0
2020-03-20 12:50:00,25.45,25.7,25.32,25.7,112690.0,21.3498,21.5595,21.2407,21.5595,112690.0
2020-03-20 12:55:00,25.71,25.74,25.37,25.37,96559.0,21.5679,21.593,21.2826,21.2826,96559.0
2020-03-20 13:00:00,25.38,25.77,25.33,25.45,145977.0,21.291,21.6182,21.2491,21.3498,145977.0
2020-03-20 13:05:00,25.44,25.59,25.31,25.52,66141.0,21.3414,21.4672,21.2323,21.4085,66141.0
2020-03-20 13:10:00,25.51,25.65,25.11,25.13,99564.0,21.4001,21.5175,21.0645,21.0813,99564.0
2020-03-20 13:15:00,25.13,25.41,25.12,25.23,147157.0,21.0813,21.3162,21.0729,21.1652,147157.0
2020-03-20 13:20:00,25.18,25.29,25.11,25.13,110842.0,21.1233,21.2155,21.0645,21.0813,110842.0
2020-03-20 13:25:00,25.13,25.29,24.96,25.14,109289.0,21.0813,21.2155,20.9387,21.0897,109289.0
2020-03-20 13:30:00,25.14,25.37,25.14,25.35,134277.0,21.0897,21.2826,21.0897,21.2659,134277.0
2020-03-20 13:35:00,25.36,25.38,25.05,25.23,209668.0,21.2743,21.291,21.0142,21.1652,209668.0
2020-03-20 13:40:00,25.21,25.21,24.96,24.99,86993.0,21.1484,21.1484,20.9387,20.9639,86993.0
2020-03-20 13:45:00,24.98,25.09,24.89,24.89,108409.0,20.9555,21.0478,20.88,20.88,108409.0
2020-03-20 13:50:00,24.91,25.0,24.84,24.92,141334.0,20.8968,20.9723,20.838,20.9051,141334.0
2020-03-20 13:55:00,24.91,25.12,24.9,25.11,102443.0,20.8968,21.0729,20.8884,21.0645,102443.0
2020-03-20 14:00:00,25.09,25.12,24.95,25.09,121709.0,21.0478,21.0729,20.9303,21.0478,121709.0
2020-03-20 14:05:00,25.09,25.27,25.08,25.09,104888.0,21.0478,21.1988,21.0394,21.0478,104888.0
2020-03-20 14:10:00,25.09,25.14,24.99,25.03,84797.0,21.0478,21.0897,20.9639,20.9974,84797.0
2020-03-20 14:15:00,25.0,25.04,24.83,24.93,115115.0,20.9723,21.0058,20.8296,20.9135,115115.0
2020-03-20 14:20:00,24.94,25.15,24.82,24.87,146664.0,20.9219,21.0981,20.8213,20.8632,146664.0
2020-03-20 14:25:00,24.87,24.94,24.77,24.88,263661.0,20.8632,20.9219,20.7793,20.8716,263661.0
2020-03-20 14:30:00,24.89,24.97,24.68,24.69,165331.0,20.88,20.9471,20.7038,20.7122,165331.0
2020-03-20 14:35:00,24.69,24.84,24.55,24.68,138719.0,20.7122,20.838,20.5948,20.7038,138719.0
2020-03-20 14:40:00,24.67,24.76,24.55,24.66,176299.0,20.6954,20.7709,20.5948,20.687,176299.0
2020-03-20 14:45:00,24.66,24.85,24.58,24.75,174571.0,20.687,20.8464,20.6199,20.7625,174571.0
2020-03-20 14:50:00,24.75,24.82,24.41,24.43,192086.0,20.7625,20.8213,20.4773,20.4941,192086.0
2020-03-20 14:55:00,24.44,24.55,24.23,24.43,160177.0,20.5025,20.5948,20.3263,20.4941,160177.0
2020-03-20 15:00:00,24.44,24.57,24.27,24.32,194159.0,20.5025,20.6115,20.3599,20.4018,194159.0
2020-03-20 15:05:00,24.3,24.51,24.26,24.3,126806.0,20.385,20.5612,20.3515,20.385,126806.0
2020-03-20 15:10:00,24.3,24.49,24.16,24.38,133346.0,20.385,20.5444,20.2676,20.4521,133346.0
2020-03-20 15:15:00,24.37,24.45,24.16,24.23,223026.0,20.4438,20.5109,20.2676,20.3263,223026.0
2020-03-20 15:20:00,24.23,24.59,24.22,24.46,197646.0,20.3263,20.6283,20.3179,20.5193,197646.0
2020-03-20 15:25:00,24.47,24.97,24.45,24.79,179038.0,20.5276,20.9471,20.5109,20.7961,179038.0
2020-03-20 15:30:00,24.81,25.06,24.7,25.05,216003.0,20.8129,21.0226,20.7206,21.0142,216003.0
2020-03-20 15:35:00,25.03,25.04,24.47,24.62,218233.0,20.9974,21.0058,20.5276,20.6535,218233.0
2020-03-20 15:40:00,24.62,24.89,24.58,24.76,272021.0,20.6535,20.88,20.6199,20.7709,272021.0
2020-03-20 15:45:00,24.76,24.89,24.48,24.51,367582.0,20.7709,20.88,20.536,20.5612,367582.0
2020-03-20 15:50:00,24.51,24.54,24.27,24.42,570424.0,20.5612,20.5864,20.3599,20.4857,570424.0
2020-03-20 15:55:00,24.42,24.48,24.22,24.38,805751.0,20.4857,20.536,20.3179,20.4521,805751.0
2020-03-23 09:30:00,24.02,24.52,24.0,24.17,328016.0,20.1501,20.5696,20.1334,20.276,328016.0
2020-03-23 09:35:00,24.2,24.3,23.47,23.55,190006.0,20.3011,20.385,19.6888,19.7559,190006.0
2020-03-23 09:40:00,23.55,23.96,23.45,23.68,115831.0,19.7559,20.0998,19.672,19.8649,115831.0
2020-03-23 09:45:00,23.71,24.12,23.53,23.84,118298.0,19.8901,20.234,19.7391,19.9991,118298.0
2020-03-23 09:50:00,23.82,24.02,23.64,23.73,89709.0,19.9824,20.1501,19.8314,19.9069,89709.0
2020-03-23 09:55:00,23.73,23.99,23.72,23.91,96458.0,19.9069,20.125,19.8985,20.0579,96458.0
2020-03-23 10:00:00,23.93,23.99,23.32,23.49,78825.0,20.0746,20.125,19.5629,19.7055,78825.0
2020-03-23 10:05:00,23.51,23.63,23.44,23.54,64594.0,19.7223,19.823,19.6636,19.7475,64594.0
2020-03-23 10:10:00,23.55,23.87,23.5,23.76,85133.0,19.7559,20.0243,19.7139,19.932,85133.0
2020-03-23 10:15:00,23.77,23.83,23.45,23.48,87923.0,19.9404,19.9908,19.672,19.6971,87923.0
2020-03-23 10:20:00,23.48,23.77,23.4,23.73,93039.0,19.6971,19.9404,19.63,19.9069,93039.0
2020-03-23 10:25:00,23.7,23.88,23.61,23.74,141444.0,19.8817,20.0327,19.8062,19.9153,141444.0
2020-03-23 10:30:00,23.74,23.93,23.55,23.88,107711.0,19.9153,20.0746,19.7559,20.0327,107711.0
2020-03-23 10:35:00,23.91,24.03,23.66,23.88,74271.0,20.0579,20.1585,19.8481,20.0327,74271.0
2020-03-23 10:40:00,23.87,24.33,23.86,24.14,85263.0,20.0243,20.4102,20.0159,20.2508,85263.0
2020-03-23 10:45:00,24.15,24.15,23.78,23.91,54162.0,20.2592,20.2592,19.9488,20.0579,54162.0
2020-03-23 10:50:00,23.91,23.96,23.69,23.74,49167.0,20.0579,20.0998,19.8733,19.9153,49167.0
2020-03-23 10:55:00,23.75,23.76,23.45,23.55,55117.0,19.9236,19.932,19.672,19.7559,55117.0
2020-03-23 11:00:00,23.58,23.73,23.38,23.68,66877.0,19.781,19.9069,19.6133,19.8649,66877.0
2020-03-23 11:05:00,23.64,23.65,23.32,23.43,84355.0,19.8314,19.8398,19.5629,19.6552,84355.0
2020-03-23 11:10:00,23.43,23.62,23.2,23.29,127932.0,19.6552,19.8146,19.4623,19.5378,127932.0
2020-03-23 11:15:00,23.28,23.34,23.12,23.18,50859.0,19.5294,19.5797,19.3951,19.4455,50859.0
2020-03-23 11:20:00,23.19,23.22,23.0,23.05,84616.0,19.4539,19.479,19.2945,19.3364,84616.0
2020-03-23 11:25:00,23.05,23.13,22.86,22.91,51155.0,19.3364,19.4035,19.177,19.219,51155.0
2020-03-23 11:30:00,22.91,23.18,22.9,23.04,81259.0,19.219,19.4455,19.2106,19.328,81259.0
2020-03-23 11:35:00,23.04,23.19,22.94,22.95,81336.0,19.328,19.4539,19.2441,19.2525,81336.0
2020-03-23 11:40:00,22.96,23.07,22.87,22.89,77498.0,19.2609,19.3532,19.1854,19.2022,77498.0
2020-03-23 11:45:00,22.9,23.09,22.85,23.05,100909.0,19.2106,19.37,19.1686,19.3364,100909.0
2020-03-23 11:50:00,23.05,23.14,22.95,22.99,151555.0,19.3364,19.4119,19.2525,19.2861,151555.0
2020-03-23 11:55:00,22.98,23.23,22.92,23.21,91908.0,19.2777,19.4874,19.2274,19.4706,91908.0
2020-03-23 12:00:00,23.22,23.39,23.14,23.34,98206.0,19.479,19.6216,19.4119,19.5797,98206.0
2020-03-23 12:05:00,23.34,23.38,23.11,23.11,69474.0,19.5797,19.6133,19.3868,19.3868,69474.0
2020-03-23 12:10:00,23.12,23.27,23.07,23.22,107129.0,19.3951,19.521,19.3532,19.479,107129.0
2020-03-23 12:15:00,23.24,23.64,23.18,23.45,106043.0,19.4958,19.8314,19.4455,19.672,106043.0
2020-03-23 12:20:00,23.46,23.69,23.44,23.62,108059.0,19.6804,19.8733,19.6636,19.8146,108059.0
2020-03-23 12:25:00,23.62,23.66,23.49,23.65,78724.0,19.8146,19.8481,19.7055,19.8398,78724.0
2020-03-23 12:30:00,23.66,23.7,23.42,23.69,149132.0,19.8481,19.8817,19.6468,19.8733,149132.0
2020-03-23 12:35:00,23.7,23.87,23.57,23.8,86154.0,19.8817,20.0243,19.7726,19.9656,86154.0
2020-03-23 12:40:00,23.81,24.11,23.79,23.99,57043.0,19.974,20.2256,19.9572,20.125,57043.0
2020-03-23 12:45:00,24.01,24.33,23.92,24.28,65370.0,20.1418,20.4102,20.0663,20.3683,65370.0
2020-03-23 12:50:00,24.29,24.29,23.81,23.87,66333.0,20.3766,20.3766,19.974,20.0243,66333.0
2020-03-23 12:55:00,23.88,24.18,23.82,23.98,146839.0,20.0327,20.2844,19.9824,20.1166,146839.0
2020-03-23 13:00:00,24.0,24.0,23.75,23.75,72139.0,20.1334,20.1334,19.9236,19.9236,72139.0
2020-03-23 13:05:00,23.76,23.98,23.73,23.91,93414.0,19.932,20.1166,19.9069,20.0579,93414.0
2020-03-23 13:10:00,23.91,24.27,23.91,24.16,62808.0,20.0579,20.3599,20.0579,20.2676,62808.0
2020-03-23 13:15:00,24.16,24.21,23.97,24.15,176961.0,20.2676,20.3095,20.1082,20.2592,176961.0
2020-03-23 13:20:00,24.14,24.3,23.99,24.29,187567.0,20.2508,20.385,20.125,20.3766,187567.0
2020-03-23 13:25:00,24.29,24.33,24.02,24.04,119496.0,20.3766,20.4102,20.1501,20.1669,119496.0
2020-03-23 13:30:00,24.02,24.23,23.86,24.23,66008.0,20.1501,20.3263,20.0159,20.3263,66008.0
2020-03-23 13:35:00,24.2,24.2,23.7,23.85,107138.0,20.3011,20.3011,19.8817,20.0075,107138.0
2020-03-23 13:40:00,23.83,24.02,23.6,23.61,100162.0,19.9908,20.1501,19.7978,19.8062,100162.0
2020-03-23 13:45:00,23.63,24.11,23.62,24.06,64108.0,19.823,20.2256,19.8146,20.1837,64108.0
2020-03-23 13:50:00,24.04,24.2,23.79,23.84,76940.0,20.1669,20.3011,19.9572,19.9991,76940.0
2020-03-23 13:55:00,23.83,23.83,23.22,23.53,74501.0,19.9908,19.9908,19.479,19.7391,74501.0
2020-03-23 14:00:00,23.56,23.58,23.24,23.47,62817.0,19.7643,19.781,19.4958,19.6888,62817.0
2020-03-23 14:05:00,23.43,23.62,23.23,23.23,77578.0,19.6552,19.8146,19.4874,19.4874,77578.0
2020-03-23 14:10:00,23.23,23.41,23.19,23.23,67672.0,19.4874,19.6384,19.4539,19.4874,67672.0
2020-03-23 14:15:00,23.23,23.51,23.22,23.3,74442.0,19.4874,19.7223,19.479,19.5461,74442.0
2020-03-23 14:20:00,23.3,23.34,23.09,23.23,128070.0,19.5461,19.5797,19.37,19.4874,128070.0
2020-03-23 14:25:00,23.23,23.57,23.15,23.48,119121.0,19.4874,19.7726,19.4203,19.6971,119121.0
2020-03-23 14:30:00,23.49,23.52,23.19,23.3,95957.0,19.7055,19.7307,19.4539,19.5461,95957.0
2020-03-23 14:35:00,23.3,23.54,23.23,23.46,88743.0,19.5461,19.7475,19.4874,19.6804,88743.0
2020-03-23 14:40:00,23.48,23.81,23.47,23.78,77857.0,19.6971,19.974,19.6888,19.9488,77857.0
2020-03-23 14:45:00,23.78,24.07,23.6,23.99,90943.0,19.9488,20.1921,19.7978,20.125,90943.0
2020-03-23 14:50:00,23.94,23.94,23.53,23.61,176429.0,20.083,20.083,19.7391,19.8062,176429.0
2020-03-23 14:55:00,23.6,23.66,23.36,23.49,181037.0,19.7978,19.8481,19.5965,19.7055,181037.0
2020-03-23 15:00:00,23.51,23.61,23.33,23.49,112225.0,19.7223,19.8062,19.5713,19.7055,112225.0
2020-03-23 15:05:00,23.48,23.55,23.09,23.12,108193.0,19.6971,19.7559,19.37,19.3951,108193.0
2020-03-23 15:10:00,23.11,23.22,23.04,23.19,87743.0,19.3868,19.479,19.328,19.4539,87743.0
2020-03-23 15:15:00,23.18,23.23,23.07,23.22,231188.0,19.4455,19.4874,19.3532,19.479,231188.0
2020-03-23 15:20:00,23.21,23.25,23.06,23.12,100237.0,19.4706,19.5042,19.3448,19.3951,100237.0
2020-03-23 15:25:00,23.11,23.27,23.01,23.11,285886.0,19.3868,19.521,19.3029,19.3868,285886.0
2020-03-23 15:30:00,23.11,23.18,22.99,23.04,139460.0,19.3868,19.4455,19.2861,19.328,139460.0
2020-03-23 15:35:00,23.03,23.17,22.92,23.01,187884.0,19.3196,19.4371,19.2274,19.3029,187884.0
2020-03-23 15:40:00,23.03,23.2,22.91,23.06,250751.0,19.3196,19.4623,19.219,19.3448,250751.0
2020-03-23 15:45:00,23.05,23.18,23.01,23.02,293831.0,19.3364,19.4455,19.3029,19.3113,293831.0
2020-03-23 15:50:00,23.03,23.63,23.02,23.63,452959.0,19.3196,19.823,19.3113,19.823,452959.0
2020-03-23 15:55:00,23.64,23.87,23.49,23.51,731052.0,19.8314,20.0243,19.7055,19.7223,731052.0
2020-03-24 09:30:00,24.99,25.28,24.53,25.28,339611.0,20.9639,21.2071,20.578,21.2071,339611.0
2020-03-24 09:35:00,25.28,25.57,24.73,24.84,184979.0,21.2071,21.4504,20.7458,20.838,184979.0
2020-03-24 09:40:00,24.86,24.99,24.75,24.81,75467.0,20.8548,20.9639,20.7625,20.8129,75467.0
2020-03-24 09:45:00,24.79,25.29,24.79,25.14,327471.0,20.7961,21.2155,20.7961,21.0897,327471.0
2020-03-24 09:50:00,25.14,25.46,25.08,25.42,152078.0,21.0897,21.3581,21.0394,21.3246,152078.0
2020-03-24 09:55:00,25.4,25.4,25.0,25.02,142730.0,21.3078,21.3078,20.9723,20.989,142730.0
2020-03-24 10:00:00,25.03,25.16,24.96,25.06,80981.0,20.9974,21.1065,20.9387,21.0226,80981.0
2020-03-24 10:05:00,25.09,25.22,25.03,25.04,66863.0,21.0478,21.1568,20.9974,21.0058,66863.0
2020-03-24 10:10:00,25.06,25.22,24.9,25.22,64611.0,21.0226,21.1568,20.8884,21.1568,64611.0
2020-03-24 10:15:00,25.22,25.49,25.19,25.43,105718.0,21.1568,21.3833,21.1316,21.333,105718.0
2020-03-24 10:20:00,25.44,25.55,25.36,25.53,71433.0,21.3414,21.4336,21.2743,21.4169,71433.0
2020-03-24 10:25:00,25.54,25.77,25.53,25.67,156790.0,21.4253,21.6182,21.4169,21.5343,156790.0
2020-03-24 10:30:00,25.67,25.69,25.46,25.59,94082.0,21.5343,21.5511,21.3581,21.4672,94082.0
2020-03-24 10:35:00,25.59,25.88,25.43,25.88,109382.0,21.4672,21.7105,21.333,21.7105,109382.0
2020-03-24 10:40:00,25.87,26.03,25.71,25.94,111835.0,21.7021,21.8363,21.5679,21.7608,111835.0
2020-03-24 10:45:00,25.93,26.09,25.72,25.76,129157.0,21.7524,21.8866,21.5763,21.6098,129157.0
2020-03-24 10:50:00,25.77,25.86,25.59,25.76,81892.0,21.6182,21.6937,21.4672,21.6098,81892.0
2020-03-24 10:55:00,25.76,25.92,25.66,25.72,62297.0,21.6098,21.744,21.5259,21.5763,62297.0
2020-03-24 11:00:00,25.73,25.92,25.71,25.8,76428.0,21.5846,21.744,21.5679,21.6434,76428.0
2020-03-24 11:05:00,25.78,25.85,25.67,25.74,53510.0,21.6266,21.6853,21.5343,21.593,53510.0
2020-03-24 11:10:00,25.73,26.08,25.69,26.01,79255.0,21.5846,21.8783,21.5511,21.8195,79255.0
2020-03-24 11:15:00,26.02,26.11,25.89,26.0,92814.0,21.8279,21.9034,21.7189,21.8111,92814.0
2020-03-24 11:20:00,26.0,26.07,25.94,25.95,115117.0,21.8111,21.8699,21.7608,21.7692,115117.0
2020-03-24 11:25:00,25.96,26.13,25.94,26.07,113346.0,21.7776,21.9202,21.7608,21.8699,113346.0
2020-03-24 11:30:00,26.08,26.19,26.05,26.18,85527.0,21.8783,21.9705,21.8531,21.9621,85527.0
2020-03-24 11:35:00,26.2,26.52,26.19,26.45,147456.0,21.9789,22.2474,21.9705,22.1886,147456.0
2020-03-24 11:40:00,26.45,26.61,26.27,26.55,129629.0,22.1886,22.3229,22.0376,22.2725,129629.0
2020-03-24 11:45:00,26.57,26.86,26.56,26.82,142584.0,22.2893,22.5326,22.2809,22.499,142584.0
2020-03-24 11:50:00,26.82,26.83,26.62,26.7,110521.0,22.499,22.5074,22.3313,22.3984,110521.0
2020-03-24 11:55:00,26.71,27.12,26.71,27.12,152954.0,22.4068,22.7507,22.4068,22.7507,152954.0
2020-03-24 12:00:00,27.12,27.25,27.01,27.16,126120.0,22.7507,22.8598,22.6584,22.7843,126120.0
2020-03-24 12:05:00,27.15,27.25,27.02,27.18,103115.0,22.7759,22.8598,22.6668,22.801,103115.0
2020-03-24 12:10:00,27.18,27.28,27.14,27.19,130197.0,22.801,22.8849,22.7675,22.8094,130197.0
2020-03-24 12:15:00,27.18,27.35,27.11,27.31,145591.0,22.801,22.9436,22.7423,22.9101,145591.0
2020-03-24 12:20:00,27.31,27.31,27.04,27.18,121584.0,22.9101,22.9101,22.6836,22.801,121584.0
2020-03-24 12:25:00,27.18,27.27,26.99,27.21,224179.0,22.801,22.8765,22.6416,22.8262,224179.0
2020-03-24 12:30:00,27.21,27.31,26.97,27.3,108958.0,22.8262,22.9101,22.6249,22.9017,108958.0
2020-03-24 12:35:00,27.32,27.35,27.21,27.28,82828.0,22.9185,22.9436,22.8262,22.8849,82828.0
2020-03-24 12:40:00,27.28,27.35,27.18,27.33,84012.0,22.8849,22.9436,22.801,22.9269,84012.0
2020-03-24 12:45:00,27.33,27.34,27.19,27.23,68830.0,22.9269,22.9353,22.8094,22.843,68830.0
2020-03-24 12:50:00,27.24,27.27,27.06,27.14,59835.0,22.8514,22.8765,22.7004,22.7675,59835.0
2020-03-24 12:55:00,27.14,27.19,26.91,26.93,101162.0,22.7675,22.8094,22.5745,22.5913,101162.0
2020-03-24 13:00:00,26.94,27.06,26.83,26.84,125281.0,22.5997,22.7004,22.5074,22.5158,125281.0
2020-03-24 13:05:00,26.83,26.85,26.55,26.6,62136.0,22.5074,22.5242,22.2725,22.3145,62136.0
2020-03-24 13:10:00,26.58,27.0,26.53,26.94,88963.0,22.2977,22.65,22.2558,22.5997,88963.0
2020-03-24 13:15:00,26.94,26.99,26.8,26.92,51411.0,22.5997,22.6416,22.4823,22.5829,51411.0
2020-03-24 13:20:00,26.91,27.0,26.78,26.95,109646.0,22.5745,22.65,22.4655,22.6081,109646.0
2020-03-24 13:25:00,26.94,27.1,26.84,26.95,65375.0,22.5997,22.7339,22.5158,22.6081,65375.0
2020-03-24 13:30:00,26.94,27.07,26.82,26.87,102269.0,22.5997,22.7088,22.499,22.541,102269.0
2020-03-24 13:35:00,26.87,27.01,26.81,26.96,94098.0,22.541,22.6584,22.4906,22.6165,94098.0
2020-03-24 13:40:00,26.97,27.02,26.74,26.9,117074.0,22.6249,22.6668,22.4319,22.5661,117074.0
2020-03-24 13:45:00,26.9,26.97,26.68,26.7,116174.0,22.5661,22.6249,22.3816,22.3984,116174.0
2020-03-24 13:50:00,26.71,26.73,26.45,26.69,77839.0,22.4068,22.4235,22.1886,22.39,77839.0
2020-03-24 13:55:00,26.7,26.84,26.6,26.81,113253.0,22.3984,22.5158,22.3145,22.4906,113253.0
2020-03-24 14:00:00,26.82,26.94,26.65,26.69,68541.0,22.499,22.5997,22.3564,22.39,68541.0
2020-03-24 14:05:00,26.69,26.81,26.58,26.64,105097.0,22.39,22.4906,22.2977,22.348,105097.0
2020-03-24 14:10:00,26.63,26.71,26.48,26.63,77992.0,22.3396,22.4068,22.2138,22.3396,77992.0
2020-03-24 14:15:00,26.62,26.73,26.49,26.53,100120.0,22.3313,22.4235,22.2222,22.2558,100120.0
2020-03-24 14:20:00,26.54,26.72,26.51,26.72,73234.0,22.2641,22.4151,22.239,22.4151,73234.0
2020-03-24 14:25:00,26.71,26.74,26.54,26.55,141107.0,22.4068,22.4319,22.2641,22.2725,141107.0
2020-03-24 14:30:00,26.53,26.54,26.32,26.45,106992.0,22.2558,22.2641,22.0796,22.1886,106992.0
2020-03-24 14:35:00,26.47,26.67,26.47,26.62,76895.0,22.2054,22.3732,22.2054,22.3313,76895.0
2020-03-24 14:40:00,26.62,26.72,26.53,26.63,76365.0,22.3313,22.4151,22.2558,22.3396,76365.0
2020-03-24 14:45:00,26.65,26.71,26.5,26.55,83040.0,22.3564,22.4068,22.2306,22.2725,83040.0
2020-03-24 14:50:00,26.55,26.72,26.44,26.64,111553.0,22.2725,22.4151,22.1803,22.348,111553.0
2020-03-24 14:55:00,26.65,26.96,26.6,26.94,92305.0,22.3564,22.6165,22.3145,22.5997,92305.0
2020-03-24 15:00:00,26.94,26.94,26.78,26.89,81624.0,22.5997,22.5997,22.4655,22.5578,81624.0
2020-03-24 15:05:00,26.88,27.21,26.87,27.19,131856.0,22.5494,22.8262,22.541,22.8094,131856.0
2020-03-24 15:10:00,27.18,27.34,26.95,27.34,151866.0,22.801,22.9353,22.6081,22.9353,151866.0
2020-03-24 15:15:00,27.34,27.49,27.16,27.4,215830.0,22.9353,23.0611,22.7843,22.9856,215830.0
2020-03-24 15:20:00,27.39,27.53,27.35,27.37,137283.0,22.9772,23.0946,22.9436,22.9604,137283.0
2020-03-24 15:25:00,27.37,27.66,27.32,27.54,122015.0,22.9604,23.2037,22.9185,23.103,122015.0
2020-03-24 15:30:00,27.53,27.87,27.48,27.83,208210.0,23.0946,23.3799,23.0527,23.3463,208210.0
2020-03-24 15:35:00,27.84,27.93,27.46,27.64,222283.0,23.3547,23.4302,23.0359,23.1869,222283.0
2020-03-24 15:40:00,27.63,27.82,27.52,27.52,176647.0,23.1785,23.3379,23.0863,23.0863,176647.0
2020-03-24 15:45:00,27.53,27.61,27.38,27.45,230983.0,23.0946,23.1618,22.9688,23.0275,230983.0
2020-03-24 15:50:00,27.45,27.55,27.36,27.46,360035.0,23.0275,23.1114,22.952,23.0359,360035.0
2020-03-24 15:55:00,27.47,27.76,27.47,27.6,589745.0,23.0443,23.2876,23.0443,23.1534,589745.0
2020-03-25 09:30:00,28.34,28.6,27.83,28.6,208660.0,23.7741,23.9923,23.3463,23.9923,208660.0
2020-03-25 09:35:00,28.55,29.08,28.43,29.02,193782.0,23.9503,24.3949,23.8496,24.3446,193782.0
2020-03-25 09:40:00,28.99,29.04,28.65,28.96,174508.0,24.3194,24.3614,24.0342,24.2943,174508.0
2020-03-25 09:45:00,28.96,29.08,28.61,28.64,170905.0,24.2943,24.3949,24.0006,24.0258,170905.0
2020-03-25 09:50:00,28.7,28.78,28.05,28.13,115012.0,24.0761,24.1433,23.5309,23.598,115012.0
2020-03-25 09:55:00,28.15,28.78,27.98,28.46,107069.0,23.6148,24.1433,23.4721,23.8748,107069.0
2020-03-25 10:00:00,28.45,28.53,28.14,28.21,84505.0,23.8664,23.9335,23.6064,23.6651,84505.0
2020-03-25 10:05:00,28.24,28.41,28.1,28.32,68662.0,23.6903,23.8329,23.5728,23.7574,68662.0
2020-03-25 10:10:00,28.32,28.38,27.84,27.99,119632.0,23.7574,23.8077,23.3547,23.4805,119632.0
2020-03-25 10:15:00,27.98,28.19,27.94,28.04,109453.0,23.4721,23.6483,23.4386,23.5225,109453.0
2020-03-25 10:20:00,28.05,28.23,27.93,27.98,88629.0,23.5309,23.6819,23.4302,23.4721,88629.0
2020-03-25 10:25:00,28.02,28.32,27.85,28.31,82650.0,23.5057,23.7574,23.3631,23.749,82650.0
2020-03-25 10:30:00,28.32,28.62,28.32,28.52,130822.0,23.7574,24.009,23.7574,23.9251,130822.0
2020-03-25 10:35:00,28.54,28.72,28.41,28.63,73074.0,23.9419,24.0929,23.8329,24.0174,73074.0
2020-03-25 10:40:00,28.64,28.81,28.5,28.57,100707.0,24.0258,24.1684,23.9084,23.9671,100707.0
2020-03-25 10:45:00,28.57,28.72,28.34,28.64,98847.0,23.9671,24.0929,23.7741,24.0258,98847.0
2020-03-25 10:50:00,28.64,28.9,28.6,28.67,67828.0,24.0258,24.2439,23.9923,24.051,67828.0
2020-03-25 10:55:00,28.68,29.01,28.63,28.92,56653.0,24.0594,24.3362,24.0174,24.2607,56653.0
2020-03-25 11:00:00,28.92,29.06,28.82,29.03,87955.0,24.2607,24.3781,24.1768,24.353,87955.0
2020-03-25 11:05:00,29.04,29.25,28.98,29.06,117299.0,24.3614,24.5375,24.311,24.3781,117299.0
2020-03-25 11:10:00,29.07,29.08,28.76,28.97,134012.0,24.3865,24.3949,24.1265,24.3026,134012.0
2020-03-25 11:15:00,28.96,29.18,28.85,29.09,135576.0,24.2943,24.4788,24.202,24.4033,135576.0
2020-03-25 11:20:00,29.08,29.2,29.01,29.17,82514.0,24.3949,24.4956,24.3362,24.4704,82514.0
2020-03-25 11:25:00,29.17,29.34,29.0,29.06,73174.0,24.4704,24.613,24.3278,24.3781,73174.0
2020-03-25 11:30:00,29.07,29.22,29.0,29.09,49985.0,24.3865,24.5124,24.3278,24.4033,49985.0
2020-03-25 11:35:00,29.11,29.29,29.02,29.15,70658.0,24.4201,24.5711,24.3446,24.4536,70658.0
2020-03-25 11:40:00,29.16,29.29,29.06,29.12,70929.0,24.462,24.5711,24.3781,24.4285,70929.0
2020-03-25 11:45:00,29.13,29.34,28.98,29.22,79614.0,24.4369,24.613,24.311,24.5124,79614.0
2020-03-25 11:50:00,29.24,29.42,29.16,29.29,67531.0,24.5291,24.6801,24.462,24.5711,67531.0
2020-03-25 11:55:00,29.3,29.59,29.2,29.55,120829.0,24.5795,24.8228,24.4956,24.7892,120829.0
2020-03-25 12:00:00,29.56,29.71,29.52,29.63,56080.0,24.7976,24.9234,24.764,24.8563,56080.0
2020-03-25 12:05:00,29.65,29.7,29.57,29.57,75177.0,24.8731,24.915,24.806,24.806,75177.0
2020-03-25 12:10:00,29.57,29.84,29.5,29.83,111100.0,24.806,25.0325,24.7473,25.0241,111100.0
2020-03-25 12:15:00,29.84,30.03,29.81,29.85,79897.0,25.0325,25.1919,25.0073,25.0409,79897.0
2020-03-25 12:20:00,29.87,30.09,29.82,30.0,70927.0,25.0576,25.2422,25.0157,25.1667,70927.0
2020-03-25 12:25:00,30.03,30.22,30.0,30.07,59381.0,25.1919,25.3513,25.1667,25.2254,59381.0
2020-03-25 12:30:00,30.08,30.28,29.88,30.28,88272.0,25.2338,25.4016,25.066,25.4016,88272.0
2020-03-25 12:35:00,30.27,30.62,30.13,30.56,111354.0,25.3932,25.6868,25.2758,25.6365,111354.0
2020-03-25 12:40:00,30.56,30.92,30.53,30.88,89995.0,25.6365,25.9385,25.6113,25.9049,89995.0
2020-03-25 12:45:00,30.84,31.05,30.82,30.96,77007.0,25.8714,26.0475,25.8546,25.972,77007.0
2020-03-25 12:50:00,30.98,31.16,30.73,30.75,104182.0,25.9888,26.1398,25.7791,25.7959,104182.0
2020-03-25 12:55:00,30.76,30.8,30.55,30.68,96667.0,25.8043,25.8378,25.6281,25.7372,96667.0
2020-03-25 13:00:00,30.68,30.98,30.62,30.91,76614.0,25.7372,25.9888,25.6868,25.9301,76614.0
2020-03-25 13:05:00,30.9,31.09,30.85,31.07,84786.0,25.9217,26.0811,25.8798,26.0643,84786.0
2020-03-25 13:10:00,31.07,31.07,30.8,30.88,75106.0,26.0643,26.0643,25.8378,25.9049,75106.0
2020-03-25 13:15:00,30.89,31.48,30.89,31.48,94091.0,25.9133,26.4083,25.9133,26.4083,94091.0
2020-03-25 13:20:00,31.49,31.64,31.42,31.55,126756.0,26.4167,26.5425,26.3579,26.467,126756.0
2020-03-25 13:25:00,31.55,31.64,31.41,31.62,96626.0,26.467,26.5425,26.3495,26.5257,96626.0
2020-03-25 13:30:00,31.62,31.84,31.5,31.83,109133.0,26.5257,26.7103,26.425,26.7019,109133.0
2020-03-25 13:35:00,31.83,32.17,31.74,32.06,125214.0,26.7019,26.9871,26.6264,26.8948,125214.0
2020-03-25 13:40:00,32.07,32.39,32.0,32.37,108425.0,26.9032,27.1717,26.8445,27.1549,108425.0
2020-03-25 13:45:00,32.38,32.44,32.17,32.25,182970.0,27.1633,27.2136,26.9871,27.0542,182970.0
2020-03-25 13:50:00,32.24,32.31,32.07,32.3,206396.0,27.0458,27.1045,26.9032,27.0962,206396.0
2020-03-25 13:55:00,32.29,32.46,31.73,31.8,218862.0,27.0878,27.2304,26.618,26.6767,218862.0
2020-03-25 14:00:00,31.79,31.91,31.6,31.7,97887.0,26.6683,26.769,26.5089,26.5928,97887.0
2020-03-25 14:05:00,31.71,31.73,31.44,31.65,121463.0,26.6012,26.618,26.3747,26.5509,121463.0
2020-03-25 14:10:00,31.66,32.05,31.62,31.97,89472.0,26.5593,26.8864,26.5257,26.8193,89472.0
2020-03-25 14:15:00,31.98,32.16,31.73,31.93,68250.0,26.8277,26.9787,26.618,26.7858,68250.0
2020-03-25 14:20:00,31.92,32.07,31.83,31.87,57208.0,26.7774,26.9032,26.7019,26.7354,57208.0
2020-03-25 14:25:00,31.85,31.88,31.58,31.74,101464.0,26.7187,26.7438,26.4922,26.6264,101464.0
2020-03-25 14:30:00,31.73,31.8,31.33,31.39,111279.0,26.618,26.6767,26.2824,26.3328,111279.0
2020-03-25 14:35:00,31.39,31.51,31.2,31.36,149036.0,26.3328,26.4334,26.1734,26.3076,149036.0
2020-03-25 14:40:00,31.36,31.42,31.17,31.3,189309.0,26.3076,26.3579,26.1482,26.2573,189309.0
2020-03-25 14:45:00,31.31,31.63,31.31,31.53,181808.0,26.2657,26.5341,26.2657,26.4502,181808.0
2020-03-25 14:50:00,31.53,31.58,31.13,31.28,214927.0,26.4502,26.4922,26.1147,26.2405,214927.0
2020-03-25 14:55:00,31.25,31.56,31.15,31.27,229972.0,26.2153,26.4754,26.1314,26.2321,229972.0
2020-03-25 15:00:00,31.29,31.41,31.21,31.4,127548.0,26.2489,26.3495,26.1818,26.3412,127548.0
2020-03-25 15:05:00,31.4,31.45,31.16,31.35,162985.0,26.3412,26.3831,26.1398,26.2992,162985.0
2020-03-25 15:10:00,31.35,31.35,31.09,31.17,214253.0,26.2992,26.2992,26.0811,26.1482,214253.0
2020-03-25 15:15:00,31.16,31.25,30.89,31.0,217371.0,26.1398,26.2153,25.9133,26.0056,217371.0
2020-03-25 15:20:00,30.97,31.03,30.86,30.94,216010.0,25.9804,26.0308,25.8882,25.9553,216010.0
2020-03-25 15:25:00,30.93,31.05,30.73,30.84,187704.0,25.9469,26.0475,25.7791,25.8714,187704.0
2020-03-25 15:30:00,30.85,31.32,30.85,31.18,211409.0,25.8798,26.274,25.8798,26.1566,211409.0
2020-03-25 15:35:00,31.18,31.36,31.02,31.1,196077.0,26.1566,26.3076,26.0224,26.0895,196077.0
2020-03-25 15:40:00,31.11,31.26,30.81,30.9,207661.0,26.0979,26.2237,25.8462,25.9217,207661.0
2020-03-25 15:45:00,30.88,31.02,30.55,30.6,273618.0,25.9049,26.0224,25.6281,25.67,273618.0
2020-03-25 15:50:00,30.59,30.62,29.59,29.88,578850.0,25.6617,25.6868,24.8228,25.066,578850.0
2020-03-25 15:55:00,29.87,30.21,29.47,29.78,817817.0,25.0576,25.3429,24.7221,24.9821,817817.0
2020-03-26 09:30:00,30.14,30.81,30.01,30.29,168809.0,25.2842,25.8462,25.1751,25.41,168809.0
2020-03-26 09:35:00,30.32,30.46,30.04,30.17,96247.0,25.4352,25.5526,25.2003,25.3093,96247.0
2020-03-26 09:40:00,30.14,30.27,29.73,29.98,125838.0,25.2842,25.3932,24.9402,25.1499,125838.0
2020-03-26 09:45:00,29.95,30.04,29.57,29.75,85662.0,25.1248,25.2003,24.806,24.957,85662.0
2020-03-26 09:50:00,29.71,30.39,29.58,30.36,45049.0,24.9234,25.4939,24.8144,25.4687,45049.0
2020-03-26 09:55:00,30.39,30.81,30.35,30.76,68018.0,25.4939,25.8462,25.4603,25.8043,68018.0
2020-03-26 10:00:00,30.77,31.04,30.62,30.88,62676.0,25.8127,26.0392,25.6868,25.9049,62676.0
2020-03-26 10:05:00,30.88,31.68,30.88,31.63,78387.0,25.9049,26.576,25.9049,26.5341,78387.0
2020-03-26 10:10:00,31.69,31.96,31.42,31.62,88344.0,26.5844,26.8109,26.3579,26.5257,88344.0
2020-03-26 10:15:00,31.59,31.91,31.49,31.83,58032.0,26.5005,26.769,26.4167,26.7019,58032.0
2020-03-26 10:20:00,31.9,32.02,31.55,31.55,64485.0,26.7606,26.8613,26.467,26.467,64485.0
2020-03-26 10:25:00,31.56,31.67,31.43,31.49,91093.0,26.4754,26.5677,26.3663,26.4167,91093.0
2020-03-26 10:30:00,31.49,31.84,31.49,31.71,55391.0,26.4167,26.7103,26.4167,26.6012,55391.0
2020-03-26 10:35:00,31.73,31.73,31.27,31.36,93230.0,26.618,26.618,26.2321,26.3076,93230.0
2020-03-26 10:40:00,31.35,31.37,31.08,31.32,63641.0,26.2992,26.316,26.0727,26.274,63641.0
2020-03-26 10:45:00,31.33,31.37,30.87,30.98,81560.0,26.2824,26.316,25.8965,25.9888,81560.0
2020-03-26 10:50:00,31.0,31.14,30.93,31.07,83439.0,26.0056,26.123,25.9469,26.0643,83439.0
2020-03-26 10:55:00,31.06,31.27,30.96,31.2,76345.0,26.0559,26.2321,25.972,26.1734,76345.0
2020-03-26 11:00:00,31.2,31.25,30.91,31.2,159106.0,26.1734,26.2153,25.9301,26.1734,159106.0
2020-03-26 11:05:00,31.19,31.28,30.89,31.15,103381.0,26.165,26.2405,25.9133,26.1314,103381.0
2020-03-26 11:10:00,31.16,31.41,31.14,31.38,58977.0,26.1398,26.3495,26.123,26.3244,58977.0
2020-03-26 11:15:00,31.38,31.73,31.38,31.7,76215.0,26.3244,26.618,26.3244,26.5928,76215.0
2020-03-26 11:20:00,31.7,31.75,31.56,31.69,109360.0,26.5928,26.6348,26.4754,26.5844,109360.0
2020-03-26 11:25:00,31.71,31.87,31.68,31.85,74851.0,26.6012,26.7354,26.576,26.7187,74851.0
2020-03-26 11:30:00,31.86,32.13,31.82,32.12,86991.0,26.727,26.9535,26.6935,26.9452,86991.0
2020-03-26 11:35:00,32.11,32.15,31.93,32.05,81356.0,26.9368,26.9703,26.7858,26.8864,81356.0
2020-03-26 11:40:00,32.06,32.28,31.99,32.22,66334.0,26.8948,27.0794,26.8361,27.029,66334.0
2020-03-26 11:45:00,32.25,32.35,32.07,32.29,95481.0,27.0542,27.1381,26.9032,27.0878,95481.0
2020-03-26 11:50:00,32.3,32.58,32.21,32.53,113789.0,27.0962,27.331,27.0207,27.2891,113789.0
2020-03-26 11:55:00,32.52,32.53,32.2,32.33,120015.0,27.2807,27.2891,27.0123,27.1213,120015.0
2020-03-26 12:00:00,32.35,32.47,32.34,32.39,63969.0,27.1381,27.2388,27.1297,27.1717,63969.0
2020-03-26 12:05:00,32.4,32.43,32.15,32.17,77932.0,27.18,27.2052,26.9703,26.9871,77932.0
2020-03-26 12:10:00,32.17,32.2,32.03,32.06,66304.0,26.9871,27.0123,26.8697,26.8948,66304.0
2020-03-26 12:15:00,32.08,32.1,31.91,31.97,114237.0,26.9116,26.9284,26.769,26.8193,114237.0
2020-03-26 12:20:00,31.99,32.25,31.84,32.17,87607.0,26.8361,27.0542,26.7103,26.9871,87607.0
2020-03-26 12:25:00,32.19,32.33,32.14,32.21,62969.0,27.0039,27.1213,26.9619,27.0207,62969.0
2020-03-26 12:30:00,32.22,32.41,32.22,32.38,68869.0,27.029,27.1884,27.029,27.1633,68869.0
2020-03-26 12:35:00,32.37,32.46,32.18,32.35,62535.0,27.1549,27.2304,26.9955,27.1381,62535.0
2020-03-26 12:40:00,32.35,32.38,32.24,32.24,84330.0,27.1381,27.1633,27.0458,27.0458,84330.0
2020-03-26 12:45:00,32.24,32.43,32.19,32.41,69687.0,27.0458,27.2052,27.0039,27.1884,69687.0
2020-03-26 12:50:00,32.4,32.48,32.29,32.3,136627.0,27.18,27.2472,27.0878,27.0962,136627.0
2020-03-26 12:55:00,32.3,32.39,32.19,32.38,70843.0,27.0962,27.1717,27.0039,27.1633,70843.0
2020-03-26 13:00:00,32.38,32.48,32.34,32.38,75146.0,27.1633,27.2472,27.1297,27.1633,75146.0
2020-03-26 13:05:00,32.38,32.38,31.9,31.92,106270.0,27.1633,27.1633,26.7606,26.7774,106270.0
2020-03-26 13:10:00,31.9,31.95,31.71,31.73,57121.0,26.7606,26.8025,26.6012,26.618,57121.0
2020-03-26 13:15:00,31.72,31.94,31.65,31.68,88363.0,26.6096,26.7942,26.5509,26.576,88363.0
2020-03-26 13:20:00,31.72,31.77,31.49,31.62,74268.0,26.6096,26.6515,26.4167,26.5257,74268.0
2020-03-26 13:25:00,31.61,31.67,31.42,31.52,58960.0,26.5173,26.5677,26.3579,26.4418,58960.0
2020-03-26 13:30:00,31.52,31.6,31.32,31.55,79394.0,26.4418,26.5089,26.274,26.467,79394.0
2020-03-26 13:35:00,31.56,31.59,31.35,31.58,151856.0,26.4754,26.5005,26.2992,26.4922,151856.0
2020-03-26 13:40:00,31.57,31.88,31.55,31.84,88293.0,26.4838,26.7438,26.467,26.7103,88293.0
2020-03-26 13:45:00,31.86,31.92,31.74,31.91,62628.0,26.727,26.7774,26.6264,26.769,62628.0
2020-03-26 13:50:00,31.92,31.99,31.79,31.81,76781.0,26.7774,26.8361,26.6683,26.6851,76781.0
2020-03-26 13:55:00,31.82,31.86,31.71,31.76,64742.0,26.6935,26.727,26.6012,26.6432,64742.0
2020-03-26 14:00:00,31.77,31.9,31.74,31.78,61456.0,26.6515,26.7606,26.6264,26.6599,61456.0
2020-03-26 14:05:00,31.78,31.79,31.47,31.51,74154.0,26.6599,26.6683,26.3999,26.4334,74154.0
2020-03-26 14:10:00,31.51,31.63,31.44,31.6,66471.0,26.4334,26.5341,26.3747,26.5089,66471.0
2020-03-26 14:15:00,31.59,31.67,31.51,31.56,50947.0,26.5005,26.5677,26.4334,26.4754,50947.0
2020-03-26 14:20:00,31.56,31.76,31.51,31.75,58229.0,26.4754,26.6432,26.4334,26.6348,58229.0
2020-03-26 14:25:00,31.75,31.94,31.72,31.85,56751.0,26.6348,26.7942,26.6096,26.7187,56751.0
2020-03-26 14:30:00,31.87,32.14,31.87,32.1,71912.0,26.7354,26.9619,26.7354,26.9284,71912.0
2020-03-26 14:35:00,32.1,32.22,32.05,32.08,75487.0,26.9284,27.029,26.8864,26.9116,75487.0
2020-03-26 14:40:00,32.06,32.14,31.96,31.98,55664.0,26.8948,26.9619,26.8109,26.8277,55664.0
2020-03-26 14:45:00,32.0,32.08,31.93,31.93,57436.0,26.8445,26.9116,26.7858,26.7858,57436.0
2020-03-26 14:50:00,31.94,32.12,31.92,32.07,108065.0,26.7942,26.9452,26.7774,26.9032,108065.0
2020-03-26 14:55:00,32.07,32.2,31.96,32.14,85760.0,26.9032,27.0123,26.8109,26.9619,85760.0
2020-03-26 15:00:00,32.13,32.18,32.03,32.16,87068.0,26.9535,26.9955,26.8697,26.9787,87068.0
2020-03-26 15:05:00,32.16,32.21,31.93,31.93,101674.0,26.9787,27.0207,26.7858,26.7858,101674.0
2020-03-26 15:10:00,31.94,31.97,31.8,31.83,62455.0,26.7942,26.8193,26.6767,26.7019,62455.0
2020-03-26 15:15:00,31.84,31.9,31.71,31.8,105234.0,26.7103,26.7606,26.6012,26.6767,105234.0
2020-03-26 15:20:00,31.78,31.84,31.61,31.61,75030.0,26.6599,26.7103,26.5173,26.5173,75030.0
2020-03-26 15:25:00,31.61,31.94,31.6,31.9,107566.0,26.5173,26.7942,26.5089,26.7606,107566.0
2020-03-26 15:30:00,31.89,32.02,31.75,32.02,144532.0,26.7522,26.8613,26.6348,26.8613,144532.0
2020-03-26 15:35:00,32.02,32.09,31.47,31.65,141926.0,26.8613,26.92,26.3999,26.5509,141926.0
2020-03-26 15:40:00,31.66,32.11,31.6,32.07,200363.0,26.5593,26.9368,26.5089,26.9032,200363.0
2020-03-26 15:45:00,32.07,32.12,31.86,31.94,247604.0,26.9032,26.9452,26.727,26.7942,247604.0
2020-03-26 15:50:00,31.92,32.62,31.92,32.59,463268.0,26.7774,27.3646,26.7774,27.3394,463268.0
2020-03-26 15:55:00,32.6,32.74,32.27,32.39,740037.0,27.3478,27.4653,27.071,27.1717,740037.0
2020-03-27 09:30:00,30.73,31.13,30.63,31.04,178665.0,25.7791,26.1147,25.6952,26.0392,178665.0
2020-03-27 09:35:00,31.03,31.37,31.01,31.06,133836.0,26.0308,26.316,26.014,26.0559,133836.0
2020-03-27 09:40:00,31.05,31.31,30.96,31.03,87373.0,26.0475,26.2657,25.972,26.0308,87373.0
2020-03-27 09:45:00,31.02,31.12,30.81,30.91,81480.0,26.0224,26.1063,25.8462,25.9301,81480.0
2020-03-27 09:50:00,30.96,31.53,30.96,31.25,85379.0,25.972,26.4502,25.972,26.2153,85379.0
2020-03-27 09:55:00,31.28,31.46,31.21,31.3,105222.0,26.2405,26.3915,26.1818,26.2573,105222.0
2020-03-27 10:00:00,31.28,31.32,31.07,31.21,79086.0,26.2405,26.274,26.0643,26.1818,79086.0
2020-03-27 10:05:00,31.23,31.74,31.23,31.71,70566.0,26.1985,26.6264,26.1985,26.6012,70566.0
2020-03-27 10:10:00,31.71,32.07,31.61,31.96,91076.0,26.6012,26.9032,26.5173,26.8109,91076.0
2020-03-27 10:15:00,31.95,32.06,31.83,31.89,62328.0,26.8025,26.8948,26.7019,26.7522,62328.0
2020-03-27 10:20:00,31.86,31.92,31.7,31.71,45441.0,26.727,26.7774,26.5928,26.6012,45441.0
2020-03-27 10:25:00,31.76,31.89,31.67,31.75,28787.0,26.6432,26.7522,26.5677,26.6348,28787.0
2020-03-27 10:30:00,31.74,31.81,31.52,31.56,35694.0,26.6264,26.6851,26.4418,26.4754,35694.0
2020-03-27 10:35:00,31.57,31.66,31.5,31.61,37586.0,26.4838,26.5593,26.425,26.5173,37586.0
2020-03-27 10:40:00,31.59,31.67,31.52,31.52,24465.0,26.5005,26.5677,26.4418,26.4418,24465.0
2020-03-27 10:45:00,31.51,31.52,31.36,31.36,49814.0,26.4334,26.4418,26.3076,26.3076,49814.0
2020-03-27 10:50:00,31.33,31.47,31.27,31.4,30110.0,26.2824,26.3999,26.2321,26.3412,30110.0
2020-03-27 10:55:00,31.39,31.39,31.11,31.14,64204.0,26.3328,26.3328,26.0979,26.123,64204.0
2020-03-27 11:00:00,31.15,31.36,31.15,31.33,42756.0,26.1314,26.3076,26.1314,26.2824,42756.0
2020-03-27 11:05:00,31.32,31.54,31.19,31.53,29565.0,26.274,26.4586,26.165,26.4502,29565.0
2020-03-27 11:10:00,31.53,31.56,31.35,31.4,56893.0,26.4502,26.4754,26.2992,26.3412,56893.0
2020-03-27 11:15:00,31.41,31.7,31.41,31.63,89332.0,26.3495,26.5928,26.3495,26.5341,89332.0
2020-03-27 11:20:00,31.61,31.63,31.45,31.53,52338.0,26.5173,26.5341,26.3831,26.4502,52338.0
2020-03-27 11:25:00,31.52,31.62,31.33,31.5,52875.0,26.4418,26.5257,26.2824,26.425,52875.0
2020-03-27 11:30:00,31.5,31.64,31.42,31.62,39391.0,26.425,26.5425,26.3579,26.5257,39391.0
2020-03-27 11:35:00,31.61,31.73,31.46,31.46,29712.0,26.5173,26.618,26.3915,26.3915,29712.0
2020-03-27 11:40:00,31.45,31.51,31.16,31.18,45928.0,26.3831,26.4334,26.1398,26.1566,45928.0
2020-03-27 11:45:00,31.18,31.24,31.06,31.18,65071.0,26.1566,26.2069,26.0559,26.1566,65071.0
2020-03-27 11:50:00,31.21,31.3,31.19,31.29,64586.0,26.1818,26.2573,26.165,26.2489,64586.0
2020-03-27 11:55:00,31.28,31.28,31.04,31.1,44439.0,26.2405,26.2405,26.0392,26.0895,44439.0
2020-03-27 12:00:00,31.11,31.15,31.01,31.09,40042.0,26.0979,26.1314,26.014,26.0811,40042.0
2020-03-27 12:05:00,31.09,31.14,31.02,31.07,50325.0,26.0811,26.123,26.0224,26.0643,50325.0
2020-03-27 12:10:00,31.06,31.25,31.06,31.25,42059.0,26.0559,26.2153,26.0559,26.2153,42059.0
2020-03-27 12:15:00,31.26,31.47,31.23,31.47,36895.0,26.2237,26.3999,26.1985,26.3999,36895.0
2020-03-27 12:20:00,31.48,31.49,31.36,31.39,37181.0,26.4083,26.4167,26.3076,26.3328,37181.0
2020-03-27 12:25:00,31.38,31.44,31.31,31.33,41778.0,26.3244,26.3747,26.2657,26.2824,41778.0
2020-03-27 12:30:00,31.34,31.56,31.31,31.49,46096.0,26.2908,26.4754,26.2657,26.4167,46096.0
2020-03-27 12:35:00,31.46,31.73,31.44,31.62,70424.0,26.3915,26.618,26.3747,26.5257,70424.0
2020-03-27 12:40:00,31.61,31.68,31.56,31.65,37306.0,26.5173,26.576,26.4754,26.5509,37306.0
2020-03-27 12:45:00,31.64,31.69,31.41,31.43,75209.0,26.5425,26.5844,26.3495,26.3663,75209.0
2020-03-27 12:50:00,31.4,31.59,31.39,31.55,48981.0,26.3412,26.5005,26.3328,26.467,48981.0
2020-03-27 12:55:00,31.56,31.58,31.46,31.51,42008.0,26.4754,26.4922,26.3915,26.4334,42008.0
2020-03-27 13:00:00,31.49,31.51,31.41,31.44,65525.0,26.4167,26.4334,26.3495,26.3747,65525.0
2020-03-27 13:05:00,31.43,31.44,31.21,31.22,37604.0,26.3663,26.3747,26.1818,26.1902,37604.0
2020-03-27 13:10:00,31.22,31.3,31.19,31.21,26690.0,26.1902,26.2573,26.165,26.1818,26690.0
2020-03-27 13:15:00,31.19,31.23,31.13,31.18,26999.0,26.165,26.1985,26.1147,26.1566,26999.0
2020-03-27 13:20:00,31.21,31.28,31.17,31.27,34096.0,26.1818,26.2405,26.1482,26.2321,34096.0
2020-03-27 13:25:00,31.28,31.39,31.14,31.19,79953.0,26.2405,26.3328,26.123,26.165,79953.0
2020-03-27 13:30:00,31.19,31.49,31.16,31.45,63477.0,26.165,26.4167,26.1398,26.3831,63477.0
2020-03-27 13:35:00,31.44,31.55,31.28,31.55,62990.0,26.3747,26.467,26.2405,26.467,62990.0
2020-03-27 13:40:00,31.53,31.76,31.52,31.63,107284.0,26.4502,26.6432,26.4418,26.5341,107284.0
2020-03-27 13:45:00,31.65,31.72,31.51,31.62,48115.0,26.5509,26.6096,26.4334,26.5257,48115.0
2020-03-27 13:50:00,31.64,31.75,31.46,31.49,80584.0,26.5425,26.6348,26.3915,26.4167,80584.0
2020-03-27 13:55:00,31.49,31.61,31.4,31.42,68220.0,26.4167,26.5173,26.3412,26.3579,68220.0
2020-03-27 14:00:00,31.43,31.53,31.36,31.37,91435.0,26.3663,26.4502,26.3076,26.316,91435.0
2020-03-27 14:05:00,31.38,31.47,31.36,31.39,40795.0,26.3244,26.3999,26.3076,26.3328,40795.0
2020-03-27 14:10:00,31.4,31.49,31.35,31.48,32004.0,26.3412,26.4167,26.2992,26.4083,32004.0
2020-03-27 14:15:00,31.48,31.62,31.45,31.56,43592.0,26.4083,26.5257,26.3831,26.4754,43592.0
2020-03-27 14:20:00,31.58,31.59,31.38,31.41,91007.0,26.4922,26.5005,26.3244,26.3495,91007.0
2020-03-27 14:25:00,31.41,31.5,31.33,31.46,54131.0,26.3495,26.425,26.2824,26.3915,54131.0
2020-03-27 14:30:00,31.47,31.53,31.37,31.5,154896.0,26.3999,26.4502,26.316,26.425,154896.0
2020-03-27 14:35:00,31.51,31.64,31.48,31.55,64164.0,26.4334,26.5425,26.4083,26.467,64164.0
2020-03-27 14:40:00,31.57,31.6,31.42,31.48,39429.0,26.4838,26.5089,26.3579,26.4083,39429.0
2020-03-27 14:45:00,31.48,31.53,31.4,31.41,65545.0,26.4083,26.4502,26.3412,26.3495,65545.0
2020-03-27 14:50:00,31.39,31.63,31.34,31.61,56797.0,26.3328,26.5341,26.2908,26.5173,56797.0
2020-03-27 14:55:00,31.59,31.72,31.57,31.72,46415.0,26.5005,26.6096,26.4838,26.6096,46415.0
2020-03-27 15:00:00,31.72,31.82,31.59,31.79,58319.0,26.6096,26.6935,26.5005,26.6683,58319.0
2020-03-27 15:05:00,31.79,31.83,31.7,31.76,89418.0,26.6683,26.7019,26.5928,26.6432,89418.0
2020-03-27 15:10:00,31.76,31.92,31.72,31.8,62658.0,26.6432,26.7774,26.6096,26.6767,62658.0
2020-03-27 15:15:00,31.81,31.98,31.8,31.92,88838.0,26.6851,26.8277,26.6767,26.7774,88838.0
2020-03-27 15:20:00,31.9,32.06,31.82,32.02,95159.0,26.7606,26.8948,26.6935,26.8613,95159.0
2020-03-27 15:25:00,32.03,32.17,31.99,32.03,76496.0,26.8697,26.9871,26.8361,26.8697,76496.0
2020-03-27 15:30:00,32.03,32.07,31.69,31.74,153923.0,26.8697,26.9032,26.5844,26.6264,153923.0
2020-03-27 15:35:00,31.76,31.78,31.54,31.55,116691.0,26.6432,26.6599,26.4586,26.467,116691.0
2020-03-27 15:40:00,31.53,31.58,31.18,31.2,130563.0,26.4502,26.4922,26.1566,26.1734,130563.0
2020-03-27 15:45:00,31.2,31.35,30.93,30.97,160524.0,26.1734,26.2992,25.9469,25.9804,160524.0
2020-03-27 15:50:00,30.95,30.96,30.66,30.75,425170.0,25.9637,25.972,25.7204,25.7959,425170.0
2020-03-27 15:55:00,30.75,30.94,30.75,30.85,325173.0,25.7959,25.9553,25.7959,25.8798,325173.0
2020-03-30 09:30:00,30.72,30.99,30.36,30.84,164519.0,25.7707,25.9972,25.4687,25.8714,164519.0
2020-03-30 09:35:00,30.78,30.85,30.31,30.35,96764.0,25.821,25.8798,25.4268,25.4603,96764.0
2020-03-30 09:40:00,30.36,30.65,30.25,30.47,81015.0,25.4687,25.712,25.3764,25.561,81015.0
2020-03-30 09:45:00,30.47,30.59,30.35,30.35,85098.0,25.561,25.6617,25.4603,25.4603,85098.0
2020-03-30 09:50:00,30.37,30.64,30.34,30.53,55880.0,25.4771,25.7036,25.4519,25.6113,55880.0
2020-03-30 09:55:00,30.55,30.88,30.47,30.81,100540.0,25.6281,25.9049,25.561,25.8462,100540.0
2020-03-30 10:00:00,30.81,31.07,30.77,31.07,90176.0,25.8462,26.0643,25.8127,26.0643,90176.0
2020-03-30 10:05:00,31.09,31.18,30.87,30.97,65115.0,26.0811,26.1566,25.8965,25.9804,65115.0
2020-03-30 10:10:00,30.95,31.06,30.57,30.71,147431.0,25.9637,26.0559,25.6449,25.7623,147431.0
2020-03-30 10:15:00,30.68,30.95,30.63,30.94,108401.0,25.7372,25.9637,25.6952,25.9553,108401.0
2020-03-30 10:20:00,30.96,31.01,30.84,30.92,24881.0,25.972,26.014,25.8714,25.9385,24881.0
2020-03-30 10:25:00,30.91,31.01,30.86,30.96,32037.0,25.9301,26.014,25.8882,25.972,32037.0
2020-03-30 10:30:00,30.98,31.08,30.95,31.08,32265.0,25.9888,26.0727,25.9637,26.0727,32265.0
2020-03-30 10:35:00,31.11,31.26,31.06,31.13,22593.0,26.0979,26.2237,26.0559,26.1147,22593.0
2020-03-30 10:40:00,31.14,31.23,31.1,31.19,27143.0,26.123,26.1985,26.0895,26.165,27143.0
2020-03-30 10:45:00,31.16,31.46,31.16,31.41,33686.0,26.1398,26.3915,26.1398,26.3495,33686.0
2020-03-30 10:50:00,31.42,31.42,31.26,31.3,33043.0,26.3579,26.3579,26.2237,26.2573,33043.0
2020-03-30 10:55:00,31.31,31.36,31.19,31.27,44931.0,26.2657,26.3076,26.165,26.2321,44931.0
2020-03-30 11:00:00,31.26,31.35,31.18,31.2,37808.0,26.2237,26.2992,26.1566,26.1734,37808.0
2020-03-30 11:05:00,31.22,31.4,31.15,31.35,38414.0,26.1902,26.3412,26.1314,26.2992,38414.0
2020-03-30 11:10:00,31.36,31.49,31.32,31.41,23879.0,26.3076,26.4167,26.274,26.3495,23879.0
2020-03-30 11:15:00,31.41,31.65,31.37,31.64,30141.0,26.3495,26.5509,26.316,26.5425,30141.0
2020-03-30 11:20:00,31.65,31.66,31.51,31.62,42582.0,26.5509,26.5593,26.4334,26.5257,42582.0
2020-03-30 11:25:00,31.61,31.69,31.45,31.62,46408.0,26.5173,26.5844,26.3831,26.5257,46408.0
2020-03-30 11:30:00,31.62,31.73,31.58,31.71,41423.0,26.5257,26.618,26.4922,26.6012,41423.0
2020-03-30 11:35:00,31.7,31.72,31.55,31.6,38461.0,26.5928,26.6096,26.467,26.5089,38461.0
2020-03-30 11:40:00,31.62,31.74,31.61,31.71,31854.0,26.5257,26.6264,26.5173,26.6012,31854.0
2020-03-30 11:45:00,31.69,31.72,31.6,31.63,27170.0,26.5844,26.6096,26.5089,26.5341,27170.0
2020-03-30 11:50:00,31.66,31.69,31.55,31.6,26915.0,26.5593,26.5844,26.467,26.5089,26915.0
2020-03-30 11:55:00,31.58,31.69,31.55,31.63,18615.0,26.4922,26.5844,26.467,26.5341,18615.0
2020-03-30 12:00:00,31.63,31.69,31.55,31.64,72367.0,26.5341,26.5844,26.467,26.5425,72367.0
2020-03-30 12:05:00,31.65,31.75,31.54,31.61,59594.0,26.5509,26.6348,26.4586,26.5173,59594.0
2020-03-30 12:10:00,31.61,31.77,31.56,31.74,60848.0,26.5173,26.6515,26.4754,26.6264,60848.0
2020-03-30 12:15:00,31.74,32.02,31.73,31.93,28570.0,26.6264,26.8613,26.618,26.7858,28570.0
2020-03-30 12:20:00,31.93,31.98,31.79,31.88,47070.0,26.7858,26.8277,26.6683,26.7438,47070.0
2020-03-30 12:25:00,31.89,31.9,31.77,31.86,41682.0,26.7522,26.7606,26.6515,26.727,41682.0
2020-03-30 12:30:00,31.86,31.86,31.63,31.68,74655.0,26.727,26.727,26.5341,26.576,74655.0
2020-03-30 12:35:00,31.66,31.8,31.63,31.76,27301.0,26.5593,26.6767,26.5341,26.6432,27301.0
2020-03-30 12:40:00,31.78,31.84,31.72,31.8,45158.0,26.6599,26.7103,26.6096,26.6767,45158.0
2020-03-30 12:45:00,31.83,31.89,31.79,31.89,54626.0,26.7019,26.7522,26.6683,26.7522,54626.0
2020-03-30 12:50:00,31.92,31.95,31.85,31.87,28938.0,26.7774,26.8025,26.7187,26.7354,28938.0
2020-03-30 12:55:00,31.87,31.94,31.81,31.89,52345.0,26.7354,26.7942,26.6851,26.7522,52345.0
2020-03-30 13:00:00,31.89,31.89,31.71,31.74,84372.0,26.7522,26.7522,26.6012,26.6264,84372.0
2020-03-30 13:05:00,31.76,31.76,31.54,31.58,12526.0,26.6432,26.6432,26.4586,26.4922,12526.0
2020-03-30 13:10:00,31.6,31.65,31.51,31.55,22568.0,26.5089,26.5509,26.4334,26.467,22568.0
2020-03-30 13:15:00,31.56,31.74,31.54,31.74,40586.0,26.4754,26.6264,26.4586,26.6264,40586.0
2020-03-30 13:20:00,31.72,31.79,31.64,31.75,21776.0,26.6096,26.6683,26.5425,26.6348,21776.0
2020-03-30 13:25:00,31.75,31.85,31.74,31.77,14160.0,26.6348,26.7187,26.6264,26.6515,14160.0
2020-03-30 13:30:00,31.78,31.79,31.61,31.72,22025.0,26.6599,26.6683,26.5173,26.6096,22025.0
2020-03-30 13:35:00,31.71,31.73,31.59,31.71,24610.0,26.6012,26.618,26.5005,26.6012,24610.0
2020-03-30 13:40:00,31.71,31.74,31.56,31.61,29972.0,26.6012,26.6264,26.4754,26.5173,29972.0
2020-03-30 13:45:00,31.61,31.71,31.58,31.67,23368.0,26.5173,26.6012,26.4922,26.5677,23368.0
2020-03-30 13:50:00,31.67,31.79,31.66,31.77,15373.0,26.5677,26.6683,26.5593,26.6515,15373.0
2020-03-30 13:55:00,31.75,31.79,31.62,31.76,31819.0,26.6348,26.6683,26.5257,26.6432,31819.0
2020-03-30 14:00:00,31.76,31.77,31.51,31.61,80420.0,26.6432,26.6515,26.4334,26.5173,80420.0
2020-03-30 14:05:00,31.62,31.68,31.52,31.52,33553.0,26.5257,26.576,26.4418,26.4418,33553.0
2020-03-30 14:10:00,31.52,31.58,31.44,31.47,51160.0,26.4418,26.4922,26.3747,26.3999,51160.0
2020-03-30 14:15:00,31.5,31.52,31.34,31.44,39872.0,26.425,26.4418,26.2908,26.3747,39872.0
2020-03-30 14:20:00,31.43,31.5,31.36,31.42,47190.0,26.3663,26.425,26.3076,26.3579,47190.0
2020-03-30 14:25:00,31.43,31.56,31.34,31.55,55089.0,26.3663,26.4754,26.2908,26.467,55089.0
2020-03-30 14:30:00,31.54,31.68,31.5,31.51,138303.0,26.4586,26.576,26.425,26.4334,138303.0
2020-03-30 14:35:00,31.5,31.52,31.45,31.5,68947.0,26.425,26.4418,26.3831,26.425,68947.0
2020-03-30 14:40:00,31.51,31.63,31.44,31.63,60264.0,26.4334,26.5341,26.3747,26.5341,60264.0
2020-03-30 14:45:00,31.63,31.74,31.51,31.74,46275.0,26.5341,26.6264,26.4334,26.6264,46275.0
2020-03-30 14:50:00,31.73,31.8,31.65,31.69,47072.0,26.618,26.6767,26.5509,26.5844,47072.0
2020-03-30 14:55:00,31.71,31.85,31.68,31.83,48909.0,26.6012,26.7187,26.576,26.7019,48909.0
2020-03-30 15:00:00,31.84,31.95,31.79,31.83,88501.0,26.7103,26.8025,26.6683,26.7019,88501.0
2020-03-30 15:05:00,31.81,31.88,31.76,31.84,78869.0,26.6851,26.7438,26.6432,26.7103,78869.0
2020-03-30 15:10:00,31.82,31.98,31.81,31.85,61626.0,26.6935,26.8277,26.6851,26.7187,61626.0
2020-03-30 15:15:00,31.84,31.91,31.75,31.89,84047.0,26.7103,26.769,26.6348,26.7522,84047.0
2020-03-30 15:20:00,31.89,31.97,31.65,31.7,137376.0,26.7522,26.8193,26.5509,26.5928,137376.0
2020-03-30 15:25:00,31.7,31.74,31.43,31.46,102442.0,26.5928,26.6264,26.3663,26.3915,102442.0
2020-03-30 15:30:00,31.48,31.71,31.47,31.67,69338.0,26.4083,26.6012,26.3999,26.5677,69338.0
2020-03-30 15:35:00,31.66,31.89,31.54,31.86,86462.0,26.5593,26.7522,26.4586,26.727,86462.0
2020-03-30 15:40:00,31.85,32.08,31.79,32.02,139924.0,26.7187,26.9116,26.6683,26.8613,139924.0
2020-03-30 15:45:00,32.01,32.14,31.97,32.02,122966.0,26.8529,26.9619,26.8193,26.8613,122966.0
2020-03-30 15:50:00,32.05,32.3,32.02,32.1,149500.0,26.8864,27.0962,26.8613,26.9284,149500.0
2020-03-30 15:55:00,32.11,32.22,31.97,32.03,238804.0,26.9368,27.029,26.8193,26.8697,238804.0
2020-03-31 09:30:00,31.33,31.95,31.23,31.83,174903.0,26.2824,26.8025,26.1985,26.7019,174903.0
2020-03-31 09:35:00,31.82,31.87,31.44,31.48,78244.0,26.6935,26.7354,26.3747,26.4083,78244.0
2020-03-31 09:40:00,31.48,31.85,31.47,31.6,46376.0,26.4083,26.7187,26.3999,26.5089,46376.0
2020-03-31 09:45:00,31.6,31.66,31.3,31.3,43246.0,26.5089,26.5593,26.2573,26.2573,43246.0
2020-03-31 09:50:00,31.3,31.4,31.19,31.26,37479.0,26.2573,26.3412,26.165,26.2237,37479.0
2020-03-31 09:55:00,31.28,31.47,31.2,31.2,42038.0,26.2405,26.3999,26.1734,26.1734,42038.0
2020-03-31 10:00:00,31.23,31.32,31.09,31.13,44478.0,26.1985,26.274,26.0811,26.1147,44478.0
2020-03-31 10:05:00,31.13,31.18,31.03,31.08,42482.0,26.1147,26.1566,26.0308,26.0727,42482.0
2020-03-31 10:10:00,31.11,31.53,31.1,31.53,62438.0,26.0979,26.4502,26.0895,26.4502,62438.0
2020-03-31 10:15:00,31.51,31.69,31.39,31.63,106462.0,26.4334,26.5844,26.3328,26.5341,106462.0
2020-03-31 10:20:00,31.63,31.69,31.53,31.6,45936.0,26.5341,26.5844,26.4502,26.5089,45936.0
2020-03-31 10:25:00,31.59,31.63,31.49,31.51,45740.0,26.5005,26.5341,26.4167,26.4334,45740.0
2020-03-31 10:30:00,31.52,31.61,31.48,31.52,117241.0,26.4418,26.5173,26.4083,26.4418,117241.0
2020-03-31 10:35:00,31.53,31.64,31.48,31.62,37715.0,26.4502,26.5425,26.4083,26.5257,37715.0
2020-03-31 10:40:00,31.62,31.66,31.46,31.46,80056.0,26.5257,26.5593,26.3915,26.3915,80056.0
2020-03-31 10:45:00,31.43,31.44,31.3,31.32,78273.0,26.3663,26.3747,26.2573,26.274,78273.0
2020-03-31 10:50:00,31.34,31.47,31.3,31.43,57387.0,26.2908,26.3999,26.2573,26.3663,57387.0
2020-03-31 10:55:00,31.44,31.49,31.29,31.32,35211.0,26.3747,26.4167,26.2489,26.274,35211.0
2020-03-31 11:00:00,31.31,31.31,31.18,31.21,37927.0,26.2657,26.2657,26.1566,26.1818,37927.0
2020-03-31 11:05:00,31.23,31.32,31.18,31.31,42069.0,26.1985,26.274,26.1566,26.2657,42069.0
2020-03-31 11:10:00,31.3,31.44,31.28,31.37,39661.0,26.2573,26.3747,26.2405,26.316,39661.0
2020-03-31 11:15:00,31.37,31.44,31.31,31.34,73139.0,26.316,26.3747,26.2657,26.2908,73139.0
2020-03-31 11:20:00,31.35,31.39,31.21,31.27,61700.0,26.2992,26.3328,26.1818,26.2321,61700.0
2020-03-31 11:25:00,31.26,31.39,31.24,31.38,33381.0,26.2237,26.3328,26.2069,26.3244,33381.0
2020-03-31 11:30:00,31.37,31.67,31.34,31.66,75332.0,26.316,26.5677,26.2908,26.5593,75332.0
2020-03-31 11:35:00,31.64,31.66,31.54,31.58,60566.0,26.5425,26.5593,26.4586,26.4922,60566.0
2020-03-31 11:40:00,31.59,31.71,31.57,31.65,58804.0,26.5005,26.6012,26.4838,26.5509,58804.0
2020-03-31 11:45:00,31.66,31.69,31.51,31.61,52062.0,26.5593,26.5844,26.4334,26.5173,52062.0
2020-03-31 11:50:00,31.6,31.61,31.42,31.43,43674.0,26.5089,26.5173,26.3579,26.3663,43674.0
2020-03-31 11:55:00,31.44,31.44,31.33,31.36,32089.0,26.3747,26.3747,26.2824,26.3076,32089.0
2020-03-31 12:00:00,31.35,31.48,31.3,31.46,119889.0,26.2992,26.4083,26.2573,26.3915,119889.0
2020-03-31 12:05:00,31.48,31.54,31.43,31.53,24968.0,26.4083,26.4586,26.3663,26.4502,24968.0
2020-03-31 12:10:00,31.52,31.52,31.41,31.41,29261.0,26.4418,26.4418,26.3495,26.3495,29261.0
2020-03-31 12:15:00,31.42,31.45,31.28,31.29,29760.0,26.3579,26.3831,26.2405,26.2489,29760.0
2020-03-31 12:20:00,31.3,31.3,31.18,31.22,61681.0,26.2573,26.2573,26.1566,26.1902,61681.0
2020-03-31 12:25:00,31.21,31.21,31.05,31.15,38456.0,26.1818,26.1818,26.0475,26.1314,38456.0
2020-03-31 12:30:00,31.13,31.2,31.08,31.16,40456.0,26.1147,26.1734,26.0727,26.1398,40456.0
2020-03-31 12:35:00,31.16,31.19,31.03,31.07,43989.0,26.1398,26.165,26.0308,26.0643,43989.0
2020-03-31 12:40:00,31.09,31.19,31.05,31.15,19986.0,26.0811,26.165,26.0475,26.1314,19986.0
2020-03-31 12:45:00,31.11,31.21,31.1,31.16,24860.0,26.0979,26.1818,26.0895,26.1398,24860.0
2020-03-31 12:50:00,31.16,31.23,31.11,31.23,32514.0,26.1398,26.1985,26.0979,26.1985,32514.0
2020-03-31 12:55:00,31.22,31.22,31.08,31.1,29369.0,26.1902,26.1902,26.0727,26.0895,29369.0
2020-03-31 13:00:00,31.1,31.17,31.03,31.03,30186.0,26.0895,26.1482,26.0308,26.0308,30186.0
2020-03-31 13:05:00,31.03,31.04,30.87,30.98,64527.0,26.0308,26.0392,25.8965,25.9888,64527.0
2020-03-31 13:10:00,30.96,31.01,30.86,30.91,22363.0,25.972,26.014,25.8882,25.9301,22363.0
2020-03-31 13:15:00,30.9,30.92,30.81,30.82,27677.0,25.9217,25.9385,25.8462,25.8546,27677.0
2020-03-31 13:20:00,30.81,30.86,30.7,30.72,48250.0,25.8462,25.8882,25.7539,25.7707,48250.0
2020-03-31 13:25:00,30.75,30.81,30.69,30.72,40061.0,25.7959,25.8462,25.7455,25.7707,40061.0
2020-03-31 13:30:00,30.73,30.81,30.6,30.73,48875.0,25.7791,25.8462,25.67,25.7791,48875.0
2020-03-31 13:35:00,30.74,30.85,30.74,30.75,26883.0,25.7875,25.8798,25.7875,25.7959,26883.0
2020-03-31 13:40:00,30.75,30.86,30.72,30.81,37069.0,25.7959,25.8882,25.7707,25.8462,37069.0
2020-03-31 13:45:00,30.81,30.9,30.8,30.89,31510.0,25.8462,25.9217,25.8378,25.9133,31510.0
2020-03-31 13:50:00,30.91,30.94,30.75,30.81,38895.0,25.9301,25.9553,25.7959,25.8462,38895.0
2020-03-31 13:55:00,30.8,30.98,30.79,30.96,26074.0,25.8378,25.9888,25.8294,25.972,26074.0
2020-03-31 14:00:00,30.96,31.0,30.89,30.91,29893.0,25.972,26.0056,25.9133,25.9301,29893.0
2020-03-31 14:05:00,30.93,31.01,30.88,30.99,23661.0,25.9469,26.014,25.9049,25.9972,23661.0
2020-03-31 14:10:00,30.97,31.01,30.85,30.86,39569.0,25.9804,26.014,25.8798,25.8882,39569.0
2020-03-31 14:15:00,30.85,30.88,30.73,30.83,30886.0,25.8798,25.9049,25.7791,25.863,30886.0
2020-03-31 14:20:00,30.83,30.86,30.78,30.82,30079.0,25.863,25.8882,25.821,25.8546,30079.0
2020-03-31 14:25:00,30.82,30.97,30.82,30.96,34078.0,25.8546,25.9804,25.8546,25.972,34078.0
2020-03-31 14:30:00,30.96,31.0,30.9,30.96,21915.0,25.972,26.0056,25.9217,25.972,21915.0
2020-03-31 14:35:00,30.97,31.07,30.92,31.05,31297.0,25.9804,26.0643,25.9385,26.0475,31297.0
2020-03-31 14:40:00,31.06,31.09,30.97,31.04,34344.0,26.0559,26.0811,25.9804,26.0392,34344.0
2020-03-31 14:45:00,31.04,31.04,30.87,30.95,55410.0,26.0392,26.0392,25.8965,25.9637,55410.0
2020-03-31 14:50:00,30.96,31.06,30.92,30.97,47198.0,25.972,26.0559,25.9385,25.9804,47198.0
2020-03-31 14:55:00,30.98,31.04,30.93,30.98,41429.0,25.9888,26.0392,25.9469,25.9888,41429.0
2020-03-31 15:00:00,30.98,31.02,30.88,30.89,47654.0,25.9888,26.0224,25.9049,25.9133,47654.0
2020-03-31 15:05:00,30.89,30.92,30.79,30.84,41711.0,25.9133,25.9385,25.8294,25.8714,41711.0
2020-03-31 15:10:00,30.85,30.85,30.68,30.72,45111.0,25.8798,25.8798,25.7372,25.7707,45111.0
2020-03-31 15:15:00,30.72,30.79,30.6,30.62,48017.0,25.7707,25.8294,25.67,25.6868,48017.0
2020-03-31 15:20:00,30.62,30.66,30.42,30.43,46911.0,25.6868,25.7204,25.519,25.5274,46911.0
2020-03-31 15:25:00,30.46,30.63,30.45,30.56,60884.0,25.5526,25.6952,25.5442,25.6365,60884.0
2020-03-31 15:30:00,30.54,30.69,30.53,30.69,68593.0,25.6197,25.7455,25.6113,25.7455,68593.0
2020-03-31 15:35:00,30.7,30.75,30.61,30.7,66554.0,25.7539,25.7959,25.6784,25.7539,66554.0
2020-03-31 15:40:00,30.7,30.78,30.67,30.7,71789.0,25.7539,25.821,25.7288,25.7539,71789.0
2020-03-31 15:45:00,30.71,30.74,30.44,30.44,103787.0,25.7623,25.7875,25.5358,25.5358,103787.0
2020-03-31 15:50:00,30.44,30.96,30.43,30.66,207311.0,25.5358,25.972,25.5274,25.7204,207311.0
2020-03-31 15:55:00,30.66,30.8,30.47,30.58,367398.0,25.7204,25.8378,25.561,25.6533,367398.0
2020-04-01 09:30:00,28.46,28.78,28.28,28.67,158889.0,23.8748,24.1433,23.7238,24.051,158889.0
2020-04-01 09:35:00,28.67,28.97,28.45,28.63,51185.0,24.051,24.3026,23.8664,24.0174,51185.0
2020-04-01 09:40:00,28.65,28.96,28.64,28.84,56274.0,24.0342,24.2943,24.0258,24.1936,56274.0
2020-04-01 09:45:00,28.86,28.98,28.77,28.86,35724.0,24.2104,24.311,24.1349,24.2104,35724.0
2020-04-01 09:50:00,28.86,28.97,28.74,28.9,47135.0,24.2104,24.3026,24.1097,24.2439,47135.0
2020-04-01 09:55:00,28.9,28.95,28.76,28.76,72508.0,24.2439,24.2859,24.1265,24.1265,72508.0
2020-04-01 10:00:00,28.85,28.94,28.63,28.67,31489.0,24.202,24.2775,24.0174,24.051,31489.0
2020-04-01 10:05:00,28.68,28.87,28.5,28.8,59569.0,24.0594,24.2188,23.9084,24.16,59569.0
2020-04-01 10:10:00,28.77,28.86,28.68,28.82,18360.0,24.1349,24.2104,24.0594,24.1768,18360.0
2020-04-01 10:15:00,28.85,29.02,28.85,28.96,31334.0,24.202,24.3446,24.202,24.2943,31334.0
2020-04-01 10:20:00,28.95,28.98,28.76,28.82,31299.0,24.2859,24.311,24.1265,24.1768,31299.0
2020-04-01 10:25:00,28.83,28.83,28.67,28.72,27136.0,24.1852,24.1852,24.051,24.0929,27136.0
2020-04-01 10:30:00,28.74,28.82,28.65,28.73,39287.0,24.1097,24.1768,24.0342,24.1013,39287.0
2020-04-01 10:35:00,28.71,28.75,28.65,28.66,26395.0,24.0845,24.1181,24.0342,24.0426,26395.0
2020-04-01 10:40:00,28.64,28.68,28.53,28.61,31625.0,24.0258,24.0594,23.9335,24.0006,31625.0
2020-04-01 10:45:00,28.64,28.78,28.6,28.77,30931.0,24.0258,24.1433,23.9923,24.1349,30931.0
2020-04-01 10:50:00,28.79,28.8,28.61,28.66,28098.0,24.1516,24.16,24.0006,24.0426,28098.0
2020-04-01 10:55:00,28.63,28.71,28.58,28.69,19819.0,24.0174,24.0845,23.9755,24.0678,19819.0
2020-04-01 11:00:00,28.67,28.76,28.59,28.73,26733.0,24.051,24.1265,23.9839,24.1013,26733.0
2020-04-01 11:05:00,28.76,28.84,28.75,28.81,33194.0,24.1265,24.1936,24.1181,24.1684,33194.0
2020-04-01 11:10:00,28.78,28.86,28.75,28.78,16558.0,24.1433,24.2104,24.1181,24.1433,16558.0
2020-04-01 11:15:00,28.76,28.76,28.64,28.71,28848.0,24.1265,24.1265,24.0258,24.0845,28848.0
2020-04-01 11:20:00,28.71,28.75,28.58,28.59,35399.0,24.0845,24.1181,23.9755,23.9839,35399.0
2020-04-01 11:25:00,28.57,28.6,28.46,28.47,40542.0,23.9671,23.9923,23.8748,23.8832,40542.0
2020-04-01 11:30:00,28.49,28.62,28.43,28.58,44846.0,23.9,24.009,23.8496,23.9755,44846.0
2020-04-01 11:35:00,28.59,28.61,28.51,28.52,22222.0,23.9839,24.0006,23.9168,23.9251,22222.0
2020-04-01 11:40:00,28.51,28.56,28.35,28.41,66031.0,23.9168,23.9587,23.7825,23.8329,66031.0
2020-04-01 11:45:00,28.4,28.46,28.33,28.42,44506.0,23.8245,23.8748,23.7658,23.8413,44506.0
2020-04-01 11:50:00,28.42,28.42,28.32,28.39,25134.0,23.8413,23.8413,23.7574,23.8161,25134.0
2020-04-01 11:55:00,28.38,28.46,28.34,28.35,29267.0,23.8077,23.8748,23.7741,23.7825,29267.0
2020-04-01 12:00:00,28.34,28.35,28.12,28.14,59249.0,23.7741,23.7825,23.5896,23.6064,59249.0
2020-04-01 12:05:00,28.14,28.2,28.06,28.06,31556.0,23.6064,23.6567,23.5393,23.5393,31556.0
2020-04-01 12:10:00,28.06,28.11,28.03,28.1,35142.0,23.5393,23.5812,23.5141,23.5728,35142.0
2020-04-01 12:15:00,28.1,28.11,27.89,27.93,57613.0,23.5728,23.5812,23.3966,23.4302,57613.0
2020-04-01 12:20:00,27.92,28.12,27.92,28.07,61351.0,23.4218,23.5896,23.4218,23.5476,61351.0
2020-04-01 12:25:00,28.07,28.1,27.95,27.97,25853.0,23.5476,23.5728,23.447,23.4638,25853.0
2020-04-01 12:30:00,27.98,28.15,27.98,28.09,26648.0,23.4721,23.6148,23.4721,23.5644,26648.0
2020-04-01 12:35:00,28.09,28.1,27.99,28.02,18677.0,23.5644,23.5728,23.4805,23.5057,18677.0
2020-04-01 12:40:00,28.01,28.02,27.92,27.94,18019.0,23.4973,23.5057,23.4218,23.4386,18019.0
2020-04-01 12:45:00,27.92,27.97,27.83,27.85,40521.0,23.4218,23.4638,23.3463,23.3631,40521.0
2020-04-01 12:50:00,27.86,27.96,27.83,27.94,26663.0,23.3715,23.4554,23.3463,23.4386,26663.0
2020-04-01 12:55:00,27.93,27.97,27.88,27.92,34538.0,23.4302,23.4638,23.3883,23.4218,34538.0
2020-04-01 13:00:00,27.9,27.97,27.83,27.96,38372.0,23.405,23.4638,23.3463,23.4554,38372.0
2020-04-01 13:05:00,27.96,27.98,27.88,27.91,28923.0,23.4554,23.4721,23.3883,23.4134,28923.0
2020-04-01 13:10:00,27.91,27.94,27.86,27.87,16777.0,23.4134,23.4386,23.3715,23.3799,16777.0
2020-04-01 13:15:00,27.87,27.9,27.81,27.87,27235.0,23.3799,23.405,23.3295,23.3799,27235.0
2020-04-01 13:20:00,27.87,28.0,27.86,28.0,23315.0,23.3799,23.4889,23.3715,23.4889,23315.0
2020-04-01 13:25:00,27.99,28.02,27.92,27.96,19226.0,23.4805,23.5057,23.4218,23.4554,19226.0
2020-04-01 13:30:00,27.95,27.96,27.84,27.85,21786.0,23.447,23.4554,23.3547,23.3631,21786.0
2020-04-01 13:35:00,27.86,27.92,27.84,27.91,46415.0,23.3715,23.4218,23.3547,23.4134,46415.0
2020-04-01 13:40:00,27.91,28.13,27.88,28.05,44264.0,23.4134,23.598,23.3883,23.5309,44264.0
2020-04-01 13:45:00,28.02,28.05,27.93,27.95,28966.0,23.5057,23.5309,23.4302,23.447,28966.0
2020-04-01 13:50:00,27.95,28.1,27.92,28.07,28462.0,23.447,23.5728,23.4218,23.5476,28462.0
2020-04-01 13:55:00,28.07,28.15,28.02,28.12,20188.0,23.5476,23.6148,23.5057,23.5896,20188.0
2020-04-01 14:00:00,28.1,28.16,28.03,28.13,31396.0,23.5728,23.6231,23.5141,23.598,31396.0
2020-04-01 14:05:00,28.13,28.24,28.12,28.15,20650.0,23.598,23.6903,23.5896,23.6148,20650.0
2020-04-01 14:10:00,28.16,28.19,28.1,28.16,25616.0,23.6231,23.6483,23.5728,23.6231,25616.0
2020-04-01 14:15:00,28.15,28.17,28.04,28.11,27807.0,23.6148,23.6315,23.5225,23.5812,27807.0
2020-04-01 14:20:00,28.14,28.19,28.1,28.1,42116.0,23.6064,23.6483,23.5728,23.5728,42116.0
2020-04-01 14:25:00,28.11,28.3,28.1,28.26,79139.0,23.5812,23.7406,23.5728,23.707,79139.0
2020-04-01 14:30:00,28.26,28.27,28.14,28.15,84515.0,23.707,23.7154,23.6064,23.6148,84515.0
2020-04-01 14:35:00,28.14,28.26,28.13,28.24,31600.0,23.6064,23.707,23.598,23.6903,31600.0
2020-04-01 14:40:00,28.23,28.28,28.2,28.25,48105.0,23.6819,23.7238,23.6567,23.6986,48105.0
2020-04-01 14:45:00,28.24,28.29,28.18,28.25,55115.0,23.6903,23.7322,23.6399,23.6986,55115.0
2020-04-01 14:50:00,28.24,28.28,28.08,28.11,52066.0,23.6903,23.7238,23.556,23.5812,52066.0
2020-04-01 14:55:00,28.12,28.13,28.01,28.02,44703.0,23.5896,23.598,23.4973,23.5057,44703.0
2020-04-01 15:00:00,28.02,28.19,28.02,28.09,61927.0,23.5057,23.6483,23.5057,23.5644,61927.0
2020-04-01 15:05:00,28.09,28.1,28.01,28.04,37390.0,23.5644,23.5728,23.4973,23.5225,37390.0
2020-04-01 15:10:00,28.04,28.07,27.97,28.04,40466.0,23.5225,23.5476,23.4638,23.5225,40466.0
2020-04-01 15:15:00,28.04,28.2,28.03,28.2,47842.0,23.5225,23.6567,23.5141,23.6567,47842.0
2020-04-01 15:20:00,28.19,28.19,27.98,27.99,45118.0,23.6483,23.6483,23.4721,23.4805,45118.0
2020-04-01 15:25:00,27.99,28.0,27.88,27.89,62145.0,23.4805,23.4889,23.3883,23.3966,62145.0
2020-04-01 15:30:00,27.9,27.92,27.83,27.87,67247.0,23.405,23.4218,23.3463,23.3799,67247.0
2020-04-01 15:35:00,27.86,27.87,27.65,27.66,92404.0,23.3715,23.3799,23.1953,23.2037,92404.0
2020-04-01 15:40:00,27.67,27.76,27.64,27.67,84418.0,23.2121,23.2876,23.1869,23.2121,84418.0
2020-04-01 15:45:00,27.68,28.0,27.68,27.9,174968.0,23.2205,23.4889,23.2205,23.405,174968.0
2020-04-01 15:50:00,27.91,28.04,27.85,28.02,210733.0,23.4134,23.5225,23.3631,23.5057,210733.0
2020-04-01 15:55:00,28.02,28.06,27.72,27.9,432788.0,23.5057,23.5393,23.254,23.405,432788.0
2020-04-02 09:30:00,27.48,28.06,27.44,27.99,121797.0,23.0527,23.5393,23.0191,23.4805,121797.0
2020-04-02 09:35:00,28.01,28.18,27.87,28.04,54293.0,23.4973,23.6399,23.3799,23.5225,54293.0
2020-04-02 09:40:00,28.05,28.24,27.96,28.02,89862.0,23.5309,23.6903,23.4554,23.5057,89862.0
2020-04-02 09:45:00,27.99,28.04,27.78,27.8,48999.0,23.4805,23.5225,23.3044,23.3211,48999.0
2020-04-02 09:50:00,27.79,27.93,27.69,27.69,63980.0,23.3128,23.4302,23.2289,23.2289,63980.0
2020-04-02 09:55:00,27.7,28.01,27.69,28.0,67391.0,23.2373,23.4973,23.2289,23.4889,67391.0
2020-04-02 10:00:00,28.0,28.03,27.93,27.98,43497.0,23.4889,23.5141,23.4302,23.4721,43497.0
2020-04-02 10:05:00,27.98,28.27,27.98,28.22,71904.0,23.4721,23.7154,23.4721,23.6735,71904.0
2020-04-02 10:10:00,28.22,28.36,28.19,28.26,98421.0,23.6735,23.7909,23.6483,23.707,98421.0
2020-04-02 10:15:00,28.27,28.37,28.23,28.37,51334.0,23.7154,23.7993,23.6819,23.7993,51334.0
2020-04-02 10:20:00,28.36,28.43,28.32,28.41,63044.0,23.7909,23.8496,23.7574,23.8329,63044.0
2020-04-02 10:25:00,28.4,28.45,28.22,28.4,55783.0,23.8245,23.8664,23.6735,23.8245,55783.0
2020-04-02 10:30:00,28.39,28.6,28.36,28.58,97315.0,23.8161,23.9923,23.7909,23.9755,97315.0
2020-04-02 10:35:00,28.59,28.98,28.57,28.96,130395.0,23.9839,24.311,23.9671,24.2943,130395.0
2020-04-02 10:40:00,28.96,28.96,28.74,28.77,53798.0,24.2943,24.2943,24.1097,24.1349,53798.0
2020-04-02 10:45:00,28.77,28.89,28.58,28.59,104458.0,24.1349,24.2355,23.9755,23.9839,104458.0
2020-04-02 10:50:00,28.61,28.77,28.5,28.6,44449.0,24.0006,24.1349,23.9084,23.9923,44449.0
2020-04-02 10:55:00,28.6,28.76,28.56,28.73,94856.0,23.9923,24.1265,23.9587,24.1013,94856.0
2020-04-02 11:00:00,28.75,28.76,28.61,28.68,60183.0,24.1181,24.1265,24.0006,24.0594,60183.0
2020-04-02 11:05:00,28.69,28.73,28.55,28.57,66913.0,24.0678,24.1013,23.9503,23.9671,66913.0
2020-04-02 11:10:00,28.59,28.62,28.4,28.43,30015.0,23.9839,24.009,23.8245,23.8496,30015.0
2020-04-02 11:15:00,28.45,28.56,28.43,28.46,55124.0,23.8664,23.9587,23.8496,23.8748,55124.0
2020-04-02 11:20:00,28.47,28.47,28.2,28.22,61124.0,23.8832,23.8832,23.6567,23.6735,61124.0
2020-04-02 11:25:00,28.22,28.22,27.87,28.0,116466.0,23.6735,23.6735,23.3799,23.4889,116466.0
2020-04-02 11:30:00,28.0,28.2,27.98,28.14,104417.0,23.4889,23.6567,23.4721,23.6064,104417.0
2020-04-02 11:35:00,28.13,28.27,28.1,28.17,64020.0,23.598,23.7154,23.5728,23.6315,64020.0
2020-04-02 11:40:00,28.17,28.28,28.13,28.21,153256.0,23.6315,23.7238,23.598,23.6651,153256.0
2020-04-02 11:45:00,28.21,28.36,28.15,28.25,123020.0,23.6651,23.7909,23.6148,23.6986,123020.0
2020-04-02 11:50:00,28.26,28.26,28.11,28.13,56796.0,23.707,23.707,23.5812,23.598,56796.0
2020-04-02 11:55:00,28.12,28.3,28.09,28.28,77447.0,23.5896,23.7406,23.5644,23.7238,77447.0
2020-04-02 12:00:00,28.3,28.3,28.2,28.25,27880.0,23.7406,23.7406,23.6567,23.6986,27880.0
2020-04-02 12:05:00,28.25,28.37,28.17,28.18,60282.0,23.6986,23.7993,23.6315,23.6399,60282.0
2020-04-02 12:10:00,28.16,28.33,28.15,28.29,68662.0,23.6231,23.7658,23.6148,23.7322,68662.0
2020-04-02 12:15:00,28.29,28.4,28.21,28.3,53718.0,23.7322,23.8245,23.6651,23.7406,53718.0
2020-04-02 12:20:00,28.29,28.32,28.19,28.19,55245.0,23.7322,23.7574,23.6483,23.6483,55245.0
2020-04-02 12:25:00,28.21,28.28,28.14,28.15,48133.0,23.6651,23.7238,23.6064,23.6148,48133.0
2020-04-02 12:30:00,28.15,28.19,28.02,28.02,28608.0,23.6148,23.6483,23.5057,23.5057,28608.0
2020-04-02 12:35:00,28.03,28.11,28.0,28.04,45750.0,23.5141,23.5812,23.4889,23.5225,45750.0
2020-04-02 12:40:00,28.05,28.25,28.03,28.17,50574.0,23.5309,23.6986,23.5141,23.6315,50574.0
2020-04-02 12:45:00,28.18,28.22,28.14,28.18,51265.0,23.6399,23.6735,23.6064,23.6399,51265.0
2020-04-02 12:50:00,28.18,28.3,28.17,28.3,43067.0,23.6399,23.7406,23.6315,23.7406,43067.0
2020-04-02 12:55:00,28.29,28.29,28.2,28.24,149376.0,23.7322,23.7322,23.6567,23.6903,149376.0
2020-04-02 13:00:00,28.25,28.28,28.15,28.22,52324.0,23.6986,23.7238,23.6148,23.6735,52324.0
2020-04-02 13:05:00,28.23,28.23,28.13,28.15,56625.0,23.6819,23.6819,23.598,23.6148,56625.0
2020-04-02 13:10:00,28.15,28.19,28.05,28.11,47329.0,23.6148,23.6483,23.5309,23.5812,47329.0
2020-04-02 13:15:00,28.1,28.13,27.99,27.99,55602.0,23.5728,23.598,23.4805,23.4805,55602.0
2020-04-02 13:20:00,27.99,28.12,27.97,28.07,56220.0,23.4805,23.5896,23.4638,23.5476,56220.0
2020-04-02 13:25:00,28.07,28.09,27.92,27.96,61984.0,23.5476,23.5644,23.4218,23.4554,61984.0
2020-04-02 13:30:00,27.96,27.98,27.87,27.96,63609.0,23.4554,23.4721,23.3799,23.4554,63609.0
2020-04-02 13:35:00,27.95,28.02,27.88,27.94,58097.0,23.447,23.5057,23.3883,23.4386,58097.0
2020-04-02 13:40:00,27.93,28.1,27.93,28.07,47000.0,23.4302,23.5728,23.4302,23.5476,47000.0
2020-04-02 13:45:00,28.07,28.08,28.01,28.02,56052.0,23.5476,23.556,23.4973,23.5057,56052.0
2020-04-02 13:50:00,28.01,28.09,28.0,28.05,36917.0,23.4973,23.5644,23.4889,23.5309,36917.0
2020-04-02 13:55:00,28.05,28.06,27.88,27.89,32422.0,23.5309,23.5393,23.3883,23.3966,32422.0
2020-04-02 14:00:00,27.89,27.89,27.72,27.74,46099.0,23.3966,23.3966,23.254,23.2708,46099.0
2020-04-02 14:05:00,27.74,27.74,27.6,27.6,52995.0,23.2708,23.2708,23.1534,23.1534,52995.0
2020-04-02 14:10:00,27.61,27.69,27.55,27.69,64283.0,23.1618,23.2289,23.1114,23.2289,64283.0
2020-04-02 14:15:00,27.67,27.69,27.48,27.5,96105.0,23.2121,23.2289,23.0527,23.0695,96105.0
2020-04-02 14:20:00,27.49,27.56,27.46,27.51,51321.0,23.0611,23.1198,23.0359,23.0779,51321.0
2020-04-02 14:25:00,27.52,27.73,27.49,27.7,78073.0,23.0863,23.2624,23.0611,23.2373,78073.0
2020-04-02 14:30:00,27.7,27.7,27.55,27.59,54741.0,23.2373,23.2373,23.1114,23.145,54741.0
2020-04-02 14:35:00,27.61,27.74,27.6,27.7,45375.0,23.1618,23.2708,23.1534,23.2373,45375.0
2020-04-02 14:40:00,27.69,27.71,27.59,27.6,36491.0,23.2289,23.2456,23.145,23.1534,36491.0
2020-04-02 14:45:00,27.59,27.65,27.54,27.61,36017.0,23.145,23.1953,23.103,23.1618,36017.0
2020-04-02 14:50:00,27.61,27.82,27.58,27.76,168763.0,23.1618,23.3379,23.1366,23.2876,168763.0
2020-04-02 14:55:00,27.75,27.9,27.73,27.87,51325.0,23.2792,23.405,23.2624,23.3799,51325.0
2020-04-02 15:00:00,27.88,27.95,27.78,27.83,53825.0,23.3883,23.447,23.3044,23.3463,53825.0
2020-04-02 15:05:00,27.83,27.83,27.66,27.77,51131.0,23.3463,23.3463,23.2037,23.296,51131.0
2020-04-02 15:10:00,27.76,27.79,27.66,27.71,44501.0,23.2876,23.3128,23.2037,23.2456,44501.0
2020-04-02 15:15:00,27.71,27.89,27.68,27.86,53045.0,23.2456,23.3966,23.2205,23.3715,53045.0
2020-04-02 15:20:00,27.85,27.88,27.75,27.77,50910.0,23.3631,23.3883,23.2792,23.296,50910.0
2020-04-02 15:25:00,27.76,27.81,27.71,27.8,56378.0,23.2876,23.3295,23.2456,23.3211,56378.0
2020-04-02 15:30:00,27.8,27.86,27.6,27.65,90882.0,23.3211,23.3715,23.1534,23.1953,90882.0
2020-04-02 15:35:00,27.64,27.72,27.53,27.58,64711.0,23.1869,23.254,23.0946,23.1366,64711.0
2020-04-02 15:40:00,27.59,27.82,27.56,27.82,82343.0,23.145,23.3379,23.1198,23.3379,82343.0
2020-04-02 15:45:00,27.82,27.88,27.66,27.71,102493.0,23.3379,23.3883,23.2037,23.2456,102493.0
2020-04-02 15:50:00,27.75,28.1,27.71,28.0,262998.0,23.2792,23.5728,23.2456,23.4889,262998.0
2020-04-02 15:55:00,28.01,28.1,27.9,28.03,308334.0,23.4973,23.5728,23.405,23.5141,308334.0
2020-04-03 09:30:00,27.79,28.16,27.79,27.97,59681.0,23.3128,23.6231,23.3128,23.4638,59681.0
2020-04-03 09:35:00,27.97,28.11,27.89,27.99,41873.0,23.4638,23.5812,23.3966,23.4805,41873.0
2020-04-03 09:40:00,27.97,28.25,27.95,28.14,35995.0,23.4638,23.6986,23.447,23.6064,35995.0
2020-04-03 09:45:00,28.14,28.21,28.05,28.1,29349.0,23.6064,23.6651,23.5309,23.5728,29349.0
2020-04-03 09:50:00,28.13,28.17,27.99,28.05,26204.0,23.598,23.6315,23.4805,23.5309,26204.0
2020-04-03 09:55:00,28.04,28.2,28.03,28.17,29750.0,23.5225,23.6567,23.5141,23.6315,29750.0
2020-04-03 10:00:00,28.17,28.28,28.04,28.05,27518.0,23.6315,23.7238,23.5225,23.5309,27518.0
2020-04-03 10:05:00,28.09,28.22,28.02,28.14,24057.0,23.5644,23.6735,23.5057,23.6064,24057.0
2020-04-03 10:10:00,28.15,28.17,27.99,28.0,31529.0,23.6148,23.6315,23.4805,23.4889,31529.0
2020-04-03 10:15:00,28.0,28.0,27.66,27.69,31422.0,23.4889,23.4889,23.2037,23.2289,31422.0
2020-04-03 10:20:00,27.72,27.78,27.58,27.77,19372.0,23.254,23.3044,23.1366,23.296,19372.0
2020-04-03 10:25:00,27.75,27.77,27.59,27.67,21227.0,23.2792,23.296,23.145,23.2121,21227.0
2020-04-03 10:30:00,27.68,27.72,27.51,27.54,30069.0,23.2205,23.254,23.0779,23.103,30069.0
2020-04-03 10:35:00,27.53,27.66,27.47,27.52,38964.0,23.0946,23.2037,23.0443,23.0863,38964.0
2020-04-03 10:40:00,27.52,27.56,27.4,27.52,44342.0,23.0863,23.1198,22.9856,23.0863,44342.0
2020-04-03 10:45:00,27.51,27.61,27.45,27.56,15677.0,23.0779,23.1618,23.0275,23.1198,15677.0
2020-04-03 10:50:00,27.54,27.64,27.48,27.5,34079.0,23.103,23.1869,23.0527,23.0695,34079.0
2020-04-03 10:55:00,27.5,27.64,27.48,27.61,28841.0,23.0695,23.1869,23.0527,23.1618,28841.0
2020-04-03 11:00:00,27.6,27.67,27.57,27.63,35844.0,23.1534,23.2121,23.1282,23.1785,35844.0
2020-04-03 11:05:00,27.58,27.65,27.39,27.49,82063.0,23.1366,23.1953,22.9772,23.0611,82063.0
2020-04-03 11:10:00,27.48,27.54,27.34,27.39,64875.0,23.0527,23.103,22.9353,22.9772,64875.0
2020-04-03 11:15:00,27.39,27.47,27.36,27.42,27201.0,22.9772,23.0443,22.952,23.0024,27201.0
2020-04-03 11:20:00,27.43,27.48,27.35,27.36,34333.0,23.0108,23.0527,22.9436,22.952,34333.0
2020-04-03 11:25:00,27.36,27.49,27.35,27.48,35753.0,22.952,23.0611,22.9436,23.0527,35753.0
2020-04-03 11:30:00,27.46,27.52,27.39,27.52,52521.0,23.0359,23.0863,22.9772,23.0863,52521.0
2020-04-03 11:35:00,27.51,27.58,27.39,27.55,46759.0,23.0779,23.1366,22.9772,23.1114,46759.0
2020-04-03 11:40:00,27.54,27.57,27.36,27.37,35616.0,23.103,23.1282,22.952,22.9604,35616.0
2020-04-03 11:45:00,27.37,27.37,27.1,27.16,54943.0,22.9604,22.9604,22.7339,22.7843,54943.0
2020-04-03 11:50:00,27.16,27.18,27.06,27.1,38196.0,22.7843,22.801,22.7004,22.7339,38196.0
2020-04-03 11:55:00,27.11,27.22,27.1,27.2,26544.0,22.7423,22.8346,22.7339,22.8178,26544.0
2020-04-03 12:00:00,27.21,27.28,27.16,27.2,40514.0,22.8262,22.8849,22.7843,22.8178,40514.0
2020-04-03 12:05:00,27.2,27.2,27.03,27.11,30753.0,22.8178,22.8178,22.6752,22.7423,30753.0
2020-04-03 12:10:00,27.11,27.15,27.01,27.03,30585.0,22.7423,22.7759,22.6584,22.6752,30585.0
2020-04-03 12:15:00,27.05,27.05,26.82,26.86,40943.0,22.692,22.692,22.499,22.5326,40943.0
2020-04-03 12:20:00,26.85,27.02,26.85,26.97,39868.0,22.5242,22.6668,22.5242,22.6249,39868.0
2020-04-03 12:25:00,26.95,27.05,26.88,27.03,37574.0,22.6081,22.692,22.5494,22.6752,37574.0
2020-04-03 12:30:00,27.02,27.14,27.0,27.09,62891.0,22.6668,22.7675,22.65,22.7255,62891.0
2020-04-03 12:35:00,27.07,27.19,27.06,27.18,17159.0,22.7088,22.8094,22.7004,22.801,17159.0
2020-04-03 12:40:00,27.18,27.32,27.15,27.3,29655.0,22.801,22.9185,22.7759,22.9017,29655.0
2020-04-03 12:45:00,27.29,27.29,27.06,27.12,26119.0,22.8933,22.8933,22.7004,22.7507,26119.0
2020-04-03 12:50:00,27.1,27.24,27.1,27.2,19921.0,22.7339,22.8514,22.7339,22.8178,19921.0
2020-04-03 12:55:00,27.19,27.24,27.16,27.22,19228.0,22.8094,22.8514,22.7843,22.8346,19228.0
2020-04-03 13:00:00,27.23,27.28,27.19,27.27,14596.0,22.843,22.8849,22.8094,22.8765,14596.0
2020-04-03 13:05:00,27.27,27.36,27.27,27.36,13283.0,22.8765,22.952,22.8765,22.952,13283.0
2020-04-03 13:10:00,27.35,27.38,27.21,27.24,21365.0,22.9436,22.9688,22.8262,22.8514,21365.0
2020-04-03 13:15:00,27.2,27.33,27.2,27.31,18675.0,22.8178,22.9269,22.8178,22.9101,18675.0
2020-04-03 13:20:00,27.34,27.35,27.24,27.25,19753.0,22.9353,22.9436,22.8514,22.8598,19753.0
2020-04-03 13:25:00,27.25,27.25,27.14,27.18,30391.0,22.8598,22.8598,22.7675,22.801,30391.0
2020-04-03 13:30:00,27.19,27.19,27.11,27.13,18848.0,22.8094,22.8094,22.7423,22.7591,18848.0
2020-04-03 13:35:00,27.14,27.19,27.09,27.11,14740.0,22.7675,22.8094,22.7255,22.7423,14740.0
2020-04-03 13:40:00,27.1,27.14,27.03,27.14,19350.0,22.7339,22.7675,22.6752,22.7675,19350.0
2020-04-03 13:45:00,27.14,27.29,27.13,27.28,35130.0,22.7675,22.8933,22.7591,22.8849,35130.0
2020-04-03 13:50:00,27.29,27.36,27.28,27.35,46024.0,22.8933,22.952,22.8849,22.9436,46024.0
2020-04-03 13:55:00,27.35,27.42,27.34,27.41,49350.0,22.9436,23.0024,22.9353,22.994,49350.0
2020-04-03 14:00:00,27.41,27.49,27.33,27.36,46331.0,22.994,23.0611,22.9269,22.952,46331.0
2020-04-03 14:05:00,27.36,27.38,27.31,27.32,45478.0,22.952,22.9688,22.9101,22.9185,45478.0
2020-04-03 14:10:00,27.33,27.33,27.18,27.23,22086.0,22.9269,22.9269,22.801,22.843,22086.0
2020-04-03 14:15:00,27.23,27.28,27.21,27.25,46256.0,22.843,22.8849,22.8262,22.8598,46256.0
2020-04-03 14:20:00,27.25,27.4,27.25,27.4,68477.0,22.8598,22.9856,22.8598,22.9856,68477.0
2020-04-03 14:25:00,27.39,27.42,27.35,27.4,50995.0,22.9772,23.0024,22.9436,22.9856,50995.0
2020-04-03 14:30:00,27.39,27.39,27.28,27.34,51423.0,22.9772,22.9772,22.8849,22.9353,51423.0
2020-04-03 14:35:00,27.34,27.36,27.24,27.25,25168.0,22.9353,22.952,22.8514,22.8598,25168.0
2020-04-03 14:40:00,27.24,27.3,27.18,27.21,44872.0,22.8514,22.9017,22.801,22.8262,44872.0
2020-04-03 14:45:00,27.2,27.33,27.19,27.33,33878.0,22.8178,22.9269,22.8094,22.9269,33878.0
2020-04-03 14:50:00,27.32,27.49,27.31,27.45,50316.0,22.9185,23.0611,22.9101,23.0275,50316.0
2020-04-03 14:55:00,27.46,27.66,27.45,27.64,48158.0,23.0359,23.2037,23.0275,23.1869,48158.0
2020-04-03 15:00:00,27.63,27.74,27.6,27.61,53856.0,23.1785,23.2708,23.1534,23.1618,53856.0
2020-04-03 15:05:00,27.62,27.66,27.59,27.6,45278.0,23.1701,23.2037,23.145,23.1534,45278.0
2020-04-03 15:10:00,27.59,27.75,27.56,27.7,55263.0,23.145,23.2792,23.1198,23.2373,55263.0
2020-04-03 15:15:00,27.69,27.95,27.68,27.8,128280.0,23.2289,23.447,23.2205,23.3211,128280.0
2020-04-03 15:20:00,27.81,27.83,27.69,27.73,53835.0,23.3295,23.3463,23.2289,23.2624,53835.0
2020-04-03 15:25:00,27.72,27.8,27.65,27.79,55787.0,23.254,23.3211,23.1953,23.3128,55787.0
2020-04-03 15:30:00,27.78,27.86,27.72,27.73,96514.0,23.3044,23.3715,23.254,23.2624,96514.0
2020-04-03 15:35:00,27.73,27.78,27.54,27.55,61431.0,23.2624,23.3044,23.103,23.1114,61431.0
2020-04-03 15:40:00,27.55,27.59,27.36,27.37,64263.0,23.1114,23.145,22.952,22.9604,64263.0
2020-04-03 15:45:00,27.37,27.66,27.36,27.64,132789.0,22.9604,23.2037,22.952,23.1869,132789.0
2020-04-03 15:50:00,27.64,27.92,27.64,27.86,179639.0,23.1869,23.4218,23.1869,23.3715,179639.0
2020-04-03 15:55:00,27.87,27.88,27.64,27.72,324850.0,23.3799,23.3883,23.1869,23.254,324850.0
2020-04-06 09:30:00,29.95,30.26,29.45,29.95,217204.0,25.1248,25.3848,24.7053,25.1248,217204.0
2020-04-06 09:35:00,29.99,29.99,29.77,29.83,62569.0,25.1583,25.1583,24.9738,25.0241,62569.0
2020-04-06 09:40:00,29.83,30.14,29.81,30.14,93534.0,25.0241,25.2842,25.0073,25.2842,93534.0
2020-04-06 09:45:00,30.13,30.18,29.99,30.03,53426.0,25.2758,25.3177,25.1583,25.1919,53426.0
2020-04-06 09:50:00,30.05,30.25,30.03,30.08,89794.0,25.2086,25.3764,25.1919,25.2338,89794.0
2020-04-06 09:55:00,30.1,30.38,30.02,30.34,62298.0,25.2506,25.4855,25.1835,25.4519,62298.0
2020-04-06 10:00:00,30.34,30.61,30.34,30.46,93278.0,25.4519,25.6784,25.4519,25.5526,93278.0
2020-04-06 10:05:00,30.48,30.59,30.39,30.43,106020.0,25.5694,25.6617,25.4939,25.5274,106020.0
2020-04-06 10:10:00,30.44,30.46,30.13,30.15,64366.0,25.5358,25.5526,25.2758,25.2925,64366.0
2020-04-06 10:15:00,30.15,30.34,30.14,30.33,50335.0,25.2925,25.4519,25.2842,25.4435,50335.0
2020-04-06 10:20:00,30.32,30.49,30.2,30.22,101729.0,25.4352,25.5778,25.3345,25.3513,101729.0
2020-04-06 10:25:00,30.23,30.26,30.05,30.07,67190.0,25.3597,25.3848,25.2086,25.2254,67190.0
2020-04-06 10:30:00,30.07,30.12,29.9,30.01,61402.0,25.2254,25.2674,25.0828,25.1751,61402.0
2020-04-06 10:35:00,30.01,30.07,29.82,29.91,34993.0,25.1751,25.2254,25.0157,25.0912,34993.0
2020-04-06 10:40:00,29.91,29.93,29.67,29.69,55097.0,25.0912,25.108,24.8899,24.9066,55097.0
2020-04-06 10:45:00,29.67,29.71,29.53,29.57,45518.0,24.8899,24.9234,24.7724,24.806,45518.0
2020-04-06 10:50:00,29.56,29.65,29.54,29.59,37725.0,24.7976,24.8731,24.7808,24.8228,37725.0
2020-04-06 10:55:00,29.59,29.68,29.46,29.53,45441.0,24.8228,24.8983,24.7137,24.7724,45441.0
2020-04-06 11:00:00,29.53,29.58,29.47,29.51,48507.0,24.7724,24.8144,24.7221,24.7556,48507.0
2020-04-06 11:05:00,29.5,29.53,29.42,29.44,64290.0,24.7473,24.7724,24.6801,24.6969,64290.0
2020-04-06 11:10:00,29.44,29.46,29.32,29.35,53078.0,24.6969,24.7137,24.5963,24.6214,53078.0
2020-04-06 11:15:00,29.35,29.45,29.35,29.36,41978.0,24.6214,24.7053,24.6214,24.6298,41978.0
2020-04-06 11:20:00,29.34,29.45,29.3,29.38,41918.0,24.613,24.7053,24.5795,24.6466,41918.0
2020-04-06 11:25:00,29.37,29.51,29.37,29.5,41494.0,24.6382,24.7556,24.6382,24.7473,41494.0
2020-04-06 11:30:00,29.49,29.57,29.45,29.53,79001.0,24.7389,24.806,24.7053,24.7724,79001.0
2020-04-06 11:35:00,29.53,29.61,29.51,29.57,49541.0,24.7724,24.8395,24.7556,24.806,49541.0
2020-04-06 11:40:00,29.59,29.67,29.57,29.62,127096.0,24.8228,24.8899,24.806,24.8479,127096.0
2020-04-06 11:45:00,29.63,29.88,29.55,29.83,132969.0,24.8563,25.066,24.7892,25.0241,132969.0
2020-04-06 11:50:00,29.84,29.92,29.8,29.88,42490.0,25.0325,25.0996,24.9989,25.066,42490.0
2020-04-06 11:55:00,29.87,29.87,29.72,29.74,40832.0,25.0576,25.0576,24.9318,24.9486,40832.0
2020-04-06 12:00:00,29.75,29.83,29.72,29.77,46474.0,24.957,25.0241,24.9318,24.9738,46474.0
2020-04-06 12:05:00,29.77,29.8,29.65,29.77,35597.0,24.9738,24.9989,24.8731,24.9738,35597.0
2020-04-06 12:10:00,29.77,29.88,29.74,29.87,67471.0,24.9738,25.066,24.9486,25.0576,67471.0
2020-04-06 12:15:00,29.87,29.9,29.81,29.86,49446.0,25.0576,25.0828,25.0073,25.0493,49446.0
2020-04-06 12:20:00,29.86,29.99,29.83,29.97,101105.0,25.0493,25.1583,25.0241,25.1415,101105.0
2020-04-06 12:25:00,29.96,29.99,29.84,29.89,48661.0,25.1331,25.1583,25.0325,25.0744,48661.0
2020-04-06 12:30:00,29.89,29.97,29.86,29.96,41191.0,25.0744,25.1415,25.0493,25.1331,41191.0
2020-04-06 12:35:00,29.95,30.0,29.88,29.96,35057.0,25.1248,25.1667,25.066,25.1331,35057.0
2020-04-06 12:40:00,29.99,29.99,29.84,29.87,39080.0,25.1583,25.1583,25.0325,25.0576,39080.0
2020-04-06 12:45:00,29.86,29.86,29.79,29.79,16111.0,25.0493,25.0493,24.9905,24.9905,16111.0
2020-04-06 12:50:00,29.79,29.79,29.72,29.74,15224.0,24.9905,24.9905,24.9318,24.9486,15224.0
2020-04-06 12:55:00,29.74,29.83,29.71,29.83,28108.0,24.9486,25.0241,24.9234,25.0241,28108.0
2020-04-06 13:00:00,29.82,29.84,29.77,29.78,32955.0,25.0157,25.0325,24.9738,24.9821,32955.0
2020-04-06 13:05:00,29.78,29.83,29.74,29.82,21152.0,24.9821,25.0241,24.9486,25.0157,21152.0
2020-04-06 13:10:00,29.81,29.89,29.8,29.81,17141.0,25.0073,25.0744,24.9989,25.0073,17141.0
2020-04-06 13:15:00,29.83,29.83,29.76,29.8,36894.0,25.0241,25.0241,24.9654,24.9989,36894.0
2020-04-06 13:20:00,29.79,29.8,29.73,29.76,28581.0,24.9905,24.9989,24.9402,24.9654,28581.0
2020-04-06 13:25:00,29.76,29.79,29.69,29.72,38212.0,24.9654,24.9905,24.9066,24.9318,38212.0
2020-04-06 13:30:00,29.72,29.73,29.45,29.48,116285.0,24.9318,24.9402,24.7053,24.7305,116285.0
2020-04-06 13:35:00,29.46,29.65,29.46,29.6,40987.0,24.7137,24.8731,24.7137,24.8311,40987.0
2020-04-06 13:40:00,29.61,29.86,29.61,29.83,47479.0,24.8395,25.0493,24.8395,25.0241,47479.0
2020-04-06 13:45:00,29.82,29.9,29.75,29.87,35076.0,25.0157,25.0828,24.957,25.0576,35076.0
2020-04-06 13:50:00,29.88,29.95,29.86,29.9,31452.0,25.066,25.1248,25.0493,25.0828,31452.0
2020-04-06 13:55:00,29.89,29.93,29.85,29.9,57571.0,25.0744,25.108,25.0409,25.0828,57571.0
2020-04-06 14:00:00,29.9,29.9,29.81,29.85,35769.0,25.0828,25.0828,25.0073,25.0409,35769.0
2020-04-06 14:05:00,29.86,29.87,29.74,29.81,52159.0,25.0493,25.0576,24.9486,25.0073,52159.0
2020-04-06 14:10:00,29.82,29.87,29.75,29.78,41268.0,25.0157,25.0576,24.957,24.9821,41268.0
2020-04-06 14:15:00,29.79,29.89,29.77,29.86,41817.0,24.9905,25.0744,24.9738,25.0493,41817.0
2020-04-06 14:20:00,29.86,30.01,29.85,30.01,72218.0,25.0493,25.1751,25.0409,25.1751,72218.0
2020-04-06 14:25:00,30.0,30.06,29.97,30.01,68781.0,25.1667,25.217,25.1415,25.1751,68781.0
2020-04-06 14:30:00,30.01,30.04,29.8,29.89,50250.0,25.1751,25.2003,24.9989,25.0744,50250.0
2020-04-06 14:35:00,29.91,29.94,29.86,29.9,41678.0,25.0912,25.1164,25.0493,25.0828,41678.0
2020-04-06 14:40:00,29.89,29.96,29.86,29.95,49907.0,25.0744,25.1331,25.0493,25.1248,49907.0
2020-04-06 14:45:00,29.95,30.04,29.93,30.02,55763.0,25.1248,25.2003,25.108,25.1835,55763.0
2020-04-06 14:50:00,30.02,30.05,29.98,29.99,49430.0,25.1835,25.2086,25.1499,25.1583,49430.0
2020-04-06 14:55:00,29.99,30.04,29.96,29.97,54446.0,25.1583,25.2003,25.1331,25.1415,54446.0
2020-04-06 15:00:00,29.96,30.04,29.88,30.01,70688.0,25.1331,25.2003,25.066,25.1751,70688.0
2020-04-06 15:05:00,30.0,30.15,29.99,30.14,108948.0,25.1667,25.2925,25.1583,25.2842,108948.0
2020-04-06 15:10:00,30.13,30.17,30.05,30.15,130405.0,25.2758,25.3093,25.2086,25.2925,130405.0
2020-04-06 15:15:00,30.14,30.2,30.08,30.11,208136.0,25.2842,25.3345,25.2338,25.259,208136.0
2020-04-06 15:20:00,30.11,30.26,30.09,30.26,103720.0,25.259,25.3848,25.2422,25.3848,103720.0
2020-04-06 15:25:00,30.26,30.3,30.21,30.3,101782.0,25.3848,25.4184,25.3429,25.4184,101782.0
2020-04-06 15:30:00,30.3,30.48,30.21,30.36,135219.0,25.4184,25.5694,25.3429,25.4687,135219.0
2020-04-06 15:35:00,30.37,30.4,30.27,30.35,96109.0,25.4771,25.5023,25.3932,25.4603,96109.0
2020-04-06 15:40:00,30.36,30.5,30.34,30.5,150006.0,25.4687,25.5862,25.4519,25.5862,150006.0
2020-04-06 15:45:00,30.5,30.56,30.37,30.55,175510.0,25.5862,25.6365,25.4771,25.6281,175510.0
2020-04-06 15:50:00,30.55,30.92,30.55,30.85,378943.0,25.6281,25.9385,25.6281,25.8798,378943.0
2020-04-06 15:55:00,30.86,30.91,30.57,30.6,617498.0,25.8882,25.9301,25.6449,25.67,617498.0
2020-04-07 09:30:00,32.85,33.53,32.48,32.48,347122.0,27.5575,28.128,27.2472,27.2472,347122.0
2020-04-07 09:35:00,32.5,32.91,32.4,32.54,127715.0,27.2639,27.6079,27.18,27.2975,127715.0
2020-04-07 09:40:00,32.51,32.86,32.51,32.75,131922.0,27.2723,27.5659,27.2723,27.4737,131922.0
2020-04-07 09:45:00,32.79,33.17,32.71,32.93,223090.0,27.5072,27.826,27.4401,27.6247,223090.0
2020-04-07 09:50:00,32.94,33.26,32.87,33.26,94460.0,27.633,27.9015,27.5743,27.9015,94460.0
2020-04-07 09:55:00,33.27,33.45,33.22,33.41,102164.0,27.9099,28.0609,27.8679,28.0273,102164.0
2020-04-07 10:00:00,33.41,33.64,33.33,33.37,82711.0,28.0273,28.2203,27.9602,27.9938,82711.0
2020-04-07 10:05:00,33.39,33.51,33.22,33.22,37608.0,28.0105,28.1112,27.8679,27.8679,37608.0
2020-04-07 10:10:00,33.23,33.34,32.86,32.91,76758.0,27.8763,27.9686,27.5659,27.6079,76758.0
2020-04-07 10:15:00,32.91,32.91,32.49,32.52,56576.0,27.6079,27.6079,27.2555,27.2807,56576.0
2020-04-07 10:20:00,32.52,32.63,32.26,32.32,49786.0,27.2807,27.373,27.0626,27.1129,49786.0
2020-04-07 10:25:00,32.32,32.53,32.27,32.32,47340.0,27.1129,27.2891,27.071,27.1129,47340.0
2020-04-07 10:30:00,32.32,32.4,32.23,32.37,46284.0,27.1129,27.18,27.0374,27.1549,46284.0
2020-04-07 10:35:00,32.37,32.48,32.34,32.41,89693.0,27.1549,27.2472,27.1297,27.1884,89693.0
2020-04-07 10:40:00,32.41,32.52,32.36,32.44,65701.0,27.1884,27.2807,27.1465,27.2136,65701.0
2020-04-07 10:45:00,32.41,32.46,31.98,32.01,130791.0,27.1884,27.2304,26.8277,26.8529,130791.0
2020-04-07 10:50:00,32.01,32.01,31.61,31.65,38504.0,26.8529,26.8529,26.5173,26.5509,38504.0
2020-04-07 10:55:00,31.65,31.92,31.64,31.86,39422.0,26.5509,26.7774,26.5425,26.727,39422.0
2020-04-07 11:00:00,31.85,32.06,31.78,32.06,35416.0,26.7187,26.8948,26.6599,26.8948,35416.0
2020-04-07 11:05:00,32.04,32.46,32.01,32.45,77794.0,26.878,27.2304,26.8529,27.222,77794.0
2020-04-07 11:10:00,32.45,32.48,32.26,32.33,33475.0,27.222,27.2472,27.0626,27.1213,33475.0
2020-04-07 11:15:00,32.36,32.54,32.31,32.31,58433.0,27.1465,27.2975,27.1045,27.1045,58433.0
2020-04-07 11:20:00,32.3,32.34,32.05,32.14,61338.0,27.0962,27.1297,26.8864,26.9619,61338.0
2020-04-07 11:25:00,32.12,32.41,32.09,32.36,75534.0,26.9452,27.1884,26.92,27.1465,75534.0
2020-04-07 11:30:00,32.36,32.52,32.34,32.42,52172.0,27.1465,27.2807,27.1297,27.1968,52172.0
2020-04-07 11:35:00,32.42,32.57,32.35,32.57,50989.0,27.1968,27.3227,27.1381,27.3227,50989.0
2020-04-07 11:40:00,32.58,32.72,32.55,32.65,47966.0,27.331,27.4485,27.3059,27.3898,47966.0
2020-04-07 11:45:00,32.66,32.73,32.59,32.62,60510.0,27.3982,27.4569,27.3394,27.3646,60510.0
2020-04-07 11:50:00,32.62,32.67,32.52,32.65,38358.0,27.3646,27.4065,27.2807,27.3898,38358.0
2020-04-07 11:55:00,32.66,32.75,32.62,32.7,61677.0,27.3982,27.4737,27.3646,27.4317,61677.0
2020-04-07 12:00:00,32.71,32.8,32.69,32.79,51275.0,27.4401,27.5156,27.4233,27.5072,51275.0
2020-04-07 12:05:00,32.78,32.91,32.78,32.89,61382.0,27.4988,27.6079,27.4988,27.5911,61382.0
2020-04-07 12:10:00,32.88,32.89,32.79,32.82,41658.0,27.5827,27.5911,27.5072,27.5324,41658.0
2020-04-07 12:15:00,32.83,32.9,32.82,32.86,97256.0,27.5408,27.5995,27.5324,27.5659,97256.0
2020-04-07 12:20:00,32.87,32.88,32.71,32.73,39501.0,27.5743,27.5827,27.4401,27.4569,39501.0
2020-04-07 12:25:00,32.73,32.78,32.67,32.78,34700.0,27.4569,27.4988,27.4065,27.4988,34700.0
2020-04-07 12:30:00,32.77,32.83,32.63,32.66,45297.0,27.4904,27.5408,27.373,27.3982,45297.0
2020-04-07 12:35:00,32.66,32.71,32.53,32.68,51107.0,27.3982,27.4401,27.2891,27.4149,51107.0
2020-04-07 12:40:00,32.69,32.73,32.59,32.67,40241.0,27.4233,27.4569,27.3394,27.4065,40241.0
2020-04-07 12:45:00,32.68,32.76,32.66,32.7,86473.0,27.4149,27.482,27.3982,27.4317,86473.0
2020-04-07 12:50:00,32.7,32.72,32.58,32.6,69937.0,27.4317,27.4485,27.331,27.3478,69937.0
2020-04-07 12:55:00,32.59,32.67,32.57,32.6,73138.0,27.3394,27.4065,27.3227,27.3478,73138.0
2020-04-07 13:00:00,32.61,32.72,32.6,32.7,29865.0,27.3562,27.4485,27.3478,27.4317,29865.0
2020-04-07 13:05:00,32.68,32.74,32.53,32.55,25931.0,27.4149,27.4653,27.2891,27.3059,25931.0
2020-04-07 13:10:00,32.56,32.57,32.42,32.48,40317.0,27.3143,27.3227,27.1968,27.2472,40317.0
2020-04-07 13:15:00,32.49,32.49,32.26,32.29,29738.0,27.2555,27.2555,27.0626,27.0878,29738.0
2020-04-07 13:20:00,32.29,32.42,32.2,32.41,65091.0,27.0878,27.1968,27.0123,27.1884,65091.0
2020-04-07 13:25:00,32.39,32.5,32.37,32.48,42631.0,27.1717,27.2639,27.1549,27.2472,42631.0
2020-04-07 13:30:00,32.51,32.61,32.41,32.61,71429.0,27.2723,27.3562,27.1884,27.3562,71429.0
2020-04-07 13:35:00,32.61,32.69,32.58,32.63,68465.0,27.3562,27.4233,27.331,27.373,68465.0
2020-04-07 13:40:00,32.62,32.68,32.51,32.55,61000.0,27.3646,27.4149,27.2723,27.3059,61000.0
2020-04-07 13:45:00,32.55,32.65,32.38,32.39,63288.0,27.3059,27.3898,27.1633,27.1717,63288.0
2020-04-07 13:50:00,32.39,32.39,32.2,32.27,40441.0,27.1717,27.1717,27.0123,27.071,40441.0
2020-04-07 13:55:00,32.26,32.36,32.16,32.17,64996.0,27.0626,27.1465,26.9787,26.9871,64996.0
2020-04-07 14:00:00,32.17,32.19,32.13,32.15,53777.0,26.9871,27.0039,26.9535,26.9703,53777.0
2020-04-07 14:05:00,32.15,32.15,31.98,32.12,43588.0,26.9703,26.9703,26.8277,26.9452,43588.0
2020-04-07 14:10:00,32.12,32.21,32.01,32.01,32661.0,26.9452,27.0207,26.8529,26.8529,32661.0
2020-04-07 14:15:00,32.01,32.06,31.78,31.8,50395.0,26.8529,26.8948,26.6599,26.6767,50395.0
2020-04-07 14:20:00,31.8,32.0,31.77,31.96,74793.0,26.6767,26.8445,26.6515,26.8109,74793.0
2020-04-07 14:25:00,31.96,32.14,31.93,31.95,60156.0,26.8109,26.9619,26.7858,26.8025,60156.0
2020-04-07 14:30:00,31.95,32.05,31.93,31.98,55239.0,26.8025,26.8864,26.7858,26.8277,55239.0
2020-04-07 14:35:00,31.96,32.02,31.9,31.93,139864.0,26.8109,26.8613,26.7606,26.7858,139864.0
2020-04-07 14:40:00,31.9,31.93,31.74,31.81,68506.0,26.7606,26.7858,26.6264,26.6851,68506.0
2020-04-07 14:45:00,31.8,31.9,31.74,31.77,90803.0,26.6767,26.7606,26.6264,26.6515,90803.0
2020-04-07 14:50:00,31.77,31.81,31.54,31.58,80931.0,26.6515,26.6851,26.4586,26.4922,80931.0
2020-04-07 14:55:00,31.56,31.66,31.47,31.6,63023.0,26.4754,26.5593,26.3999,26.5089,63023.0
2020-04-07 15:00:00,31.6,31.9,31.58,31.86,72124.0,26.5089,26.7606,26.4922,26.727,72124.0
2020-04-07 15:05:00,31.86,32.01,31.76,31.99,52150.0,26.727,26.8529,26.6432,26.8361,52150.0
2020-04-07 15:10:00,31.98,32.08,31.94,32.04,41796.0,26.8277,26.9116,26.7942,26.878,41796.0
2020-04-07 15:15:00,32.04,32.05,31.81,31.86,180162.0,26.878,26.8864,26.6851,26.727,180162.0
2020-04-07 15:20:00,31.86,31.88,31.57,31.59,72676.0,26.727,26.7438,26.4838,26.5005,72676.0
2020-04-07 15:25:00,31.59,31.86,31.59,31.64,73631.0,26.5005,26.727,26.5005,26.5425,73631.0
2020-04-07 15:30:00,31.64,32.01,31.58,31.98,105086.0,26.5425,26.8529,26.4922,26.8277,105086.0
2020-04-07 15:35:00,31.99,32.15,31.93,32.15,103947.0,26.8361,26.9703,26.7858,26.9703,103947.0
2020-04-07 15:40:00,32.15,32.29,32.03,32.09,117452.0,26.9703,27.0878,26.8697,26.92,117452.0
2020-04-07 15:45:00,32.09,32.41,32.06,32.39,137115.0,26.92,27.1884,26.8948,27.1717,137115.0
2020-04-07 15:50:00,32.4,32.4,31.59,31.72,241253.0,27.18,27.18,26.5005,26.6096,241253.0
2020-04-07 15:55:00,31.72,31.81,31.58,31.58,520166.0,26.6096,26.6851,26.4922,26.4922,520166.0
2020-04-08 09:30:00,31.97,32.27,31.67,31.7,134269.0,26.8193,27.071,26.5677,26.5928,134269.0
2020-04-08 09:35:00,31.7,31.95,31.55,31.88,74436.0,26.5928,26.8025,26.467,26.7438,74436.0
2020-04-08 09:40:00,31.89,32.13,31.89,32.02,60451.0,26.7522,26.9535,26.7522,26.8613,60451.0
2020-04-08 09:45:00,32.03,32.17,31.88,31.9,43038.0,26.8697,26.9871,26.7438,26.7606,43038.0
2020-04-08 09:50:00,31.9,32.09,31.88,32.0,67150.0,26.7606,26.92,26.7438,26.8445,67150.0
2020-04-08 09:55:00,31.99,32.19,31.97,32.04,58355.0,26.8361,27.0039,26.8193,26.878,58355.0
2020-04-08 10:00:00,32.06,32.18,32.02,32.04,50072.0,26.8948,26.9955,26.8613,26.878,50072.0
2020-04-08 10:05:00,32.06,32.13,31.97,32.07,42194.0,26.8948,26.9535,26.8193,26.9032,42194.0
2020-04-08 10:10:00,32.07,32.3,32.07,32.23,56805.0,26.9032,27.0962,26.9032,27.0374,56805.0
2020-04-08 10:15:00,32.23,32.41,32.19,32.34,37381.0,27.0374,27.1884,27.0039,27.1297,37381.0
2020-04-08 10:20:00,32.36,32.4,32.26,32.26,57506.0,27.1465,27.18,27.0626,27.0626,57506.0
2020-04-08 10:25:00,32.27,32.55,32.24,32.54,37468.0,27.071,27.3059,27.0458,27.2975,37468.0
2020-04-08 10:30:00,32.55,32.73,32.5,32.69,39799.0,27.3059,27.4569,27.2639,27.4233,39799.0
2020-04-08 10:35:00,32.7,32.72,32.57,32.58,27563.0,27.4317,27.4485,27.3227,27.331,27563.0
2020-04-08 10:40:00,32.59,32.64,32.42,32.46,24525.0,27.3394,27.3814,27.1968,27.2304,24525.0
2020-04-08 10:45:00,32.46,32.58,32.44,32.55,35343.0,27.2304,27.331,27.2136,27.3059,35343.0
2020-04-08 10:50:00,32.55,32.59,32.46,32.46,54752.0,27.3059,27.3394,27.2304,27.2304,54752.0
2020-04-08 10:55:00,32.47,32.64,32.39,32.62,43177.0,27.2388,27.3814,27.1717,27.3646,43177.0
2020-04-08 11:00:00,32.62,32.7,32.57,32.57,33435.0,27.3646,27.4317,27.3227,27.3227,33435.0
2020-04-08 11:05:00,32.59,32.7,32.55,32.66,30557.0,27.3394,27.4317,27.3059,27.3982,30557.0
2020-04-08 11:10:00,32.67,32.87,32.67,32.81,42250.0,27.4065,27.5743,27.4065,27.524,42250.0
2020-04-08 11:15:00,32.8,32.97,32.78,32.88,53631.0,27.5156,27.6582,27.4988,27.5827,53631.0
2020-04-08 11:20:00,32.88,33.03,32.88,32.9,54994.0,27.5827,27.7085,27.5827,27.5995,54994.0
2020-04-08 11:25:00,32.9,32.99,32.88,32.93,42277.0,27.5995,27.675,27.5827,27.6247,42277.0
2020-04-08 11:30:00,32.94,33.0,32.86,32.97,58047.0,27.633,27.6834,27.5659,27.6582,58047.0
2020-04-08 11:35:00,32.97,33.17,32.96,33.15,37882.0,27.6582,27.826,27.6498,27.8092,37882.0
2020-04-08 11:40:00,33.14,33.22,33.08,33.09,39971.0,27.8008,27.8679,27.7505,27.7589,39971.0
2020-04-08 11:45:00,33.08,33.21,33.06,33.18,33819.0,27.7505,27.8595,27.7337,27.8344,33819.0
2020-04-08 11:50:00,33.16,33.17,32.95,33.0,34215.0,27.8176,27.826,27.6414,27.6834,34215.0
2020-04-08 11:55:00,33.01,33.08,32.92,32.93,27644.0,27.6918,27.7505,27.6163,27.6247,27644.0
2020-04-08 12:00:00,32.94,32.95,32.79,32.87,40577.0,27.633,27.6414,27.5072,27.5743,40577.0
2020-04-08 12:05:00,32.85,32.96,32.79,32.88,28461.0,27.5575,27.6498,27.5072,27.5827,28461.0
2020-04-08 12:10:00,32.89,32.97,32.83,32.93,38151.0,27.5911,27.6582,27.5408,27.6247,38151.0
2020-04-08 12:15:00,32.95,33.12,32.95,33.09,34370.0,27.6414,27.784,27.6414,27.7589,34370.0
2020-04-08 12:20:00,33.08,33.16,33.05,33.15,29125.0,27.7505,27.8176,27.7253,27.8092,29125.0
2020-04-08 12:25:00,33.16,33.19,33.05,33.06,41242.0,27.8176,27.8428,27.7253,27.7337,41242.0
2020-04-08 12:30:00,33.07,33.12,33.03,33.04,30497.0,27.7421,27.784,27.7085,27.7169,30497.0
2020-04-08 12:35:00,33.04,33.21,32.98,33.19,79717.0,27.7169,27.8595,27.6666,27.8428,79717.0
2020-04-08 12:40:00,33.19,33.28,33.08,33.17,36204.0,27.8428,27.9183,27.7505,27.826,36204.0
2020-04-08 12:45:00,33.17,33.27,33.13,33.2,30944.0,27.826,27.9099,27.7924,27.8512,30944.0
2020-04-08 12:50:00,33.22,33.24,33.05,33.09,30123.0,27.8679,27.8847,27.7253,27.7589,30123.0
2020-04-08 12:55:00,33.08,33.11,33.04,33.09,25040.0,27.7505,27.7757,27.7169,27.7589,25040.0
2020-04-08 13:00:00,33.1,33.13,33.0,33.07,32726.0,27.7673,27.7924,27.6834,27.7421,32726.0
2020-04-08 13:05:00,33.05,33.1,32.99,32.99,23361.0,27.7253,27.7673,27.675,27.675,23361.0
2020-04-08 13:10:00,32.99,33.09,32.94,33.09,25052.0,27.675,27.7589,27.633,27.7589,25052.0
2020-04-08 13:15:00,33.08,33.18,33.07,33.17,32318.0,27.7505,27.8344,27.7421,27.826,32318.0
2020-04-08 13:20:00,33.18,33.24,33.14,33.23,25615.0,27.8344,27.8847,27.8008,27.8763,25615.0
2020-04-08 13:25:00,33.23,33.25,33.11,33.14,30617.0,27.8763,27.8931,27.7757,27.8008,30617.0
2020-04-08 13:30:00,33.16,33.16,32.93,32.94,36524.0,27.8176,27.8176,27.6247,27.633,36524.0
2020-04-08 13:35:00,32.95,32.95,32.79,32.81,35048.0,27.6414,27.6414,27.5072,27.524,35048.0
2020-04-08 13:40:00,32.82,32.89,32.78,32.82,31502.0,27.5324,27.5911,27.4988,27.5324,31502.0
2020-04-08 13:45:00,32.84,32.93,32.84,32.9,27063.0,27.5492,27.6247,27.5492,27.5995,27063.0
2020-04-08 13:50:00,32.91,33.02,32.88,33.0,27497.0,27.6079,27.7002,27.5827,27.6834,27497.0
2020-04-08 13:55:00,33.01,33.01,32.84,32.86,27918.0,27.6918,27.6918,27.5492,27.5659,27918.0
2020-04-08 14:00:00,32.85,33.01,32.82,32.99,30525.0,27.5575,27.6918,27.5324,27.675,30525.0
2020-04-08 14:05:00,32.97,33.01,32.88,33.0,36226.0,27.6582,27.6918,27.5827,27.6834,36226.0
2020-04-08 14:10:00,32.99,33.03,32.84,32.86,38300.0,27.675,27.7085,27.5492,27.5659,38300.0
2020-04-08 14:15:00,32.86,32.97,32.86,32.93,35444.0,27.5659,27.6582,27.5659,27.6247,35444.0
2020-04-08 14:20:00,32.94,33.07,32.86,33.07,42941.0,27.633,27.7421,27.5659,27.7421,42941.0
2020-04-08 14:25:00,33.08,33.15,33.07,33.13,22464.0,27.7505,27.8092,27.7421,27.7924,22464.0
2020-04-08 14:30:00,33.13,33.23,33.13,33.15,24393.0,27.7924,27.8763,27.7924,27.8092,24393.0
2020-04-08 14:35:00,33.14,33.23,33.13,33.2,36938.0,27.8008,27.8763,27.7924,27.8512,36938.0
2020-04-08 14:40:00,33.19,33.3,33.18,33.22,28542.0,27.8428,27.935,27.8344,27.8679,28542.0
2020-04-08 14:45:00,33.23,33.29,33.11,33.13,43091.0,27.8763,27.9267,27.7757,27.7924,43091.0
2020-04-08 14:50:00,33.14,33.26,33.14,33.26,39178.0,27.8008,27.9015,27.8008,27.9015,39178.0
2020-04-08 14:55:00,33.26,33.39,33.22,33.39,110665.0,27.9015,28.0105,27.8679,28.0105,110665.0
2020-04-08 15:00:00,33.38,33.41,33.33,33.41,31929.0,28.0022,28.0273,27.9602,28.0273,31929.0
2020-04-08 15:05:00,33.4,33.45,33.35,33.43,42900.0,28.0189,28.0609,27.977,28.0441,42900.0
2020-04-08 15:10:00,33.43,33.45,33.31,33.33,69978.0,28.0441,28.0609,27.9434,27.9602,69978.0
2020-04-08 15:15:00,33.34,33.46,33.33,33.39,70711.0,27.9686,28.0693,27.9602,28.0105,70711.0
2020-04-08 15:20:00,33.39,33.42,33.28,33.33,147903.0,28.0105,28.0357,27.9183,27.9602,147903.0
2020-04-08 15:25:00,33.34,33.43,33.33,33.36,62754.0,27.9686,28.0441,27.9602,27.9854,62754.0
2020-04-08 15:30:00,33.37,33.59,33.36,33.43,120551.0,27.9938,28.1783,27.9854,28.0441,120551.0
2020-04-08 15:35:00,33.44,33.48,33.31,33.34,88446.0,28.0525,28.086,27.9434,27.9686,88446.0
2020-04-08 15:40:00,33.33,33.39,33.19,33.31,90037.0,27.9602,28.0105,27.8428,27.9434,90037.0
2020-04-08 15:45:00,33.28,33.43,33.24,33.4,111981.0,27.9183,28.0441,27.8847,28.0189,111981.0
2020-04-08 15:50:00,33.41,33.72,33.41,33.64,184765.0,28.0273,28.2874,28.0273,28.2203,184765.0
2020-04-08 15:55:00,33.65,33.67,33.41,33.48,334760.0,28.2287,28.2454,28.0273,28.086,334760.0
2020-04-09 09:30:00,34.41,35.09,34.41,34.98,241788.0,28.8662,29.4367,28.8662,29.3444,241788.0
2020-04-09 09:35:00,34.96,35.42,34.96,35.27,211001.0,29.3276,29.7135,29.3276,29.5877,211001.0
2020-04-09 09:40:00,35.27,35.72,35.25,35.7,131630.0,29.5877,29.9652,29.5709,29.9484,131630.0
2020-04-09 09:45:00,35.71,36.03,35.61,36.0,178032.0,29.9568,30.2252,29.8729,30.2,178032.0
2020-04-09 09:50:00,36.0,36.24,35.92,36.16,257742.0,30.2,30.4014,30.1329,30.3343,257742.0
2020-04-09 09:55:00,36.16,36.32,36.05,36.31,148554.0,30.3343,30.4685,30.242,30.4601,148554.0
2020-04-09 10:00:00,36.28,36.36,35.94,35.94,454309.0,30.4349,30.502,30.1497,30.1497,454309.0
2020-04-09 10:05:00,35.94,36.04,35.7,35.72,443313.0,30.1497,30.2336,29.9484,29.9652,443313.0
2020-04-09 10:10:00,35.73,35.86,35.59,35.65,189208.0,29.9735,30.0826,29.8561,29.9064,189208.0
2020-04-09 10:15:00,35.66,35.72,35.39,35.41,88927.0,29.9148,29.9652,29.6883,29.7051,88927.0
2020-04-09 10:20:00,35.4,35.49,35.23,35.4,94611.0,29.6967,29.7722,29.5541,29.6967,94611.0
2020-04-09 10:25:00,35.4,35.71,35.36,35.64,101436.0,29.6967,29.9568,29.6632,29.898,101436.0
2020-04-09 10:30:00,35.67,35.67,35.36,35.58,65629.0,29.9232,29.9232,29.6632,29.8477,65629.0
2020-04-09 10:35:00,35.58,35.71,35.49,35.7,47860.0,29.8477,29.9568,29.7722,29.9484,47860.0
2020-04-09 10:40:00,35.7,35.82,35.65,35.78,59705.0,29.9484,30.049,29.9064,30.0155,59705.0
2020-04-09 10:45:00,35.76,35.9,35.72,35.76,83212.0,29.9987,30.1162,29.9652,29.9987,83212.0
2020-04-09 10:50:00,35.75,35.75,35.52,35.55,126504.0,29.9903,29.9903,29.7974,29.8225,126504.0
2020-04-09 10:55:00,35.57,35.72,35.55,35.66,50468.0,29.8393,29.9652,29.8225,29.9148,50468.0
2020-04-09 11:00:00,35.65,35.65,35.37,35.37,110628.0,29.9064,29.9064,29.6715,29.6715,110628.0
2020-04-09 11:05:00,35.38,35.56,35.3,35.54,99289.0,29.6799,29.8309,29.6128,29.8142,99289.0
2020-04-09 11:10:00,35.55,35.63,35.35,35.44,46747.0,29.8225,29.8897,29.6548,29.7303,46747.0
2020-04-09 11:15:00,35.46,35.47,35.2,35.29,72976.0,29.747,29.7554,29.5289,29.6044,72976.0
2020-04-09 11:20:00,35.29,35.47,35.24,35.3,151863.0,29.6044,29.7554,29.5625,29.6128,151863.0
2020-04-09 11:25:00,35.3,35.4,35.18,35.34,57536.0,29.6128,29.6967,29.5122,29.6464,57536.0
2020-04-09 11:30:00,35.34,35.39,35.16,35.2,45850.0,29.6464,29.6883,29.4954,29.5289,45850.0
2020-04-09 11:35:00,35.19,35.34,35.12,35.27,65652.0,29.5205,29.6464,29.4618,29.5877,65652.0
2020-04-09 11:40:00,35.27,35.64,35.24,35.62,114731.0,29.5877,29.898,29.5625,29.8813,114731.0
2020-04-09 11:45:00,35.63,35.77,35.6,35.76,49505.0,29.8897,30.0071,29.8645,29.9987,49505.0
2020-04-09 11:50:00,35.77,35.83,35.58,35.82,88478.0,30.0071,30.0574,29.8477,30.049,88478.0
2020-04-09 11:55:00,35.81,35.84,35.72,35.82,48355.0,30.0407,30.0658,29.9652,30.049,48355.0
2020-04-09 12:00:00,35.83,35.89,35.74,35.86,71376.0,30.0574,30.1078,29.9819,30.0826,71376.0
2020-04-09 12:05:00,35.86,35.9,35.73,35.89,37634.0,30.0826,30.1162,29.9735,30.1078,37634.0
2020-04-09 12:10:00,35.89,35.89,35.77,35.83,34578.0,30.1078,30.1078,30.0071,30.0574,34578.0
2020-04-09 12:15:00,35.83,36.07,35.79,36.05,64337.0,30.0574,30.2588,30.0239,30.242,64337.0
2020-04-09 12:20:00,36.05,36.09,35.93,35.98,39301.0,30.242,30.2755,30.1413,30.1833,39301.0
2020-04-09 12:25:00,35.98,35.98,35.76,35.8,58057.0,30.1833,30.1833,29.9987,30.0323,58057.0
2020-04-09 12:30:00,35.8,35.97,35.8,35.86,35606.0,30.0323,30.1749,30.0323,30.0826,35606.0
2020-04-09 12:35:00,35.88,36.05,35.81,36.03,35269.0,30.0994,30.242,30.0407,30.2252,35269.0
2020-04-09 12:40:00,36.04,36.05,35.92,35.93,30165.0,30.2336,30.242,30.1329,30.1413,30165.0
2020-04-09 12:45:00,35.93,36.05,35.85,36.02,30643.0,30.1413,30.242,30.0742,30.2168,30643.0
2020-04-09 12:50:00,36.01,36.08,35.97,36.0,53031.0,30.2084,30.2672,30.1749,30.2,53031.0
2020-04-09 12:55:00,36.01,36.19,35.98,36.13,50622.0,30.2084,30.3594,30.1833,30.3091,50622.0
2020-04-09 13:00:00,36.12,36.2,36.06,36.12,38506.0,30.3007,30.3678,30.2504,30.3007,38506.0
2020-04-09 13:05:00,36.11,36.31,36.1,36.3,60533.0,30.2923,30.4601,30.2839,30.4517,60533.0
2020-04-09 13:10:00,36.31,36.31,36.13,36.19,63257.0,30.4601,30.4601,30.3091,30.3594,63257.0
2020-04-09 13:15:00,36.18,36.26,36.12,36.24,59357.0,30.351,30.4182,30.3007,30.4014,59357.0
2020-04-09 13:20:00,36.26,36.33,36.25,36.26,64585.0,30.4182,30.4769,30.4098,30.4182,64585.0
2020-04-09 13:25:00,36.26,36.34,36.21,36.27,81017.0,30.4182,30.4853,30.3762,30.4265,81017.0
2020-04-09 13:30:00,36.28,36.34,36.22,36.24,76125.0,30.4349,30.4853,30.3846,30.4014,76125.0
2020-04-09 13:35:00,36.24,36.24,35.94,35.95,60259.0,30.4014,30.4014,30.1497,30.1581,60259.0
2020-04-09 13:40:00,35.93,35.95,35.83,35.83,44450.0,30.1413,30.1581,30.0574,30.0574,44450.0
2020-04-09 13:45:00,35.84,35.85,35.72,35.72,35856.0,30.0658,30.0742,29.9652,29.9652,35856.0
2020-04-09 13:50:00,35.71,35.83,35.62,35.79,36737.0,29.9568,30.0574,29.8813,30.0239,36737.0
2020-04-09 13:55:00,35.78,35.91,35.74,35.91,71970.0,30.0155,30.1245,29.9819,30.1245,71970.0
2020-04-09 14:00:00,35.9,35.93,35.63,35.64,57720.0,30.1162,30.1413,29.8897,29.898,57720.0
2020-04-09 14:05:00,35.64,35.67,35.54,35.61,73217.0,29.898,29.9232,29.8142,29.8729,73217.0
2020-04-09 14:10:00,35.61,35.66,35.5,35.52,42619.0,29.8729,29.9148,29.7806,29.7974,42619.0
2020-04-09 14:15:00,35.51,35.51,35.35,35.41,52486.0,29.789,29.789,29.6548,29.7051,52486.0
2020-04-09 14:20:00,35.41,35.43,35.27,35.41,71276.0,29.7051,29.7219,29.5877,29.7051,71276.0
2020-04-09 14:25:00,35.41,35.51,35.35,35.36,46228.0,29.7051,29.789,29.6548,29.6632,46228.0
2020-04-09 14:30:00,35.35,35.42,35.22,35.23,63162.0,29.6548,29.7135,29.5457,29.5541,63162.0
2020-04-09 14:35:00,35.22,35.35,35.2,35.33,43929.0,29.5457,29.6548,29.5289,29.638,43929.0
2020-04-09 14:40:00,35.34,35.37,35.19,35.23,49953.0,29.6464,29.6715,29.5205,29.5541,49953.0
2020-04-09 14:45:00,35.23,35.31,35.06,35.08,57779.0,29.5541,29.6212,29.4115,29.4283,57779.0
2020-04-09 14:50:00,35.09,35.11,34.84,34.85,64867.0,29.4367,29.4534,29.2269,29.2353,64867.0
2020-04-09 14:55:00,34.84,35.03,34.82,35.0,56476.0,29.2269,29.3863,29.2102,29.3612,56476.0
2020-04-09 15:00:00,35.01,35.05,34.9,35.01,50309.0,29.3695,29.4031,29.2773,29.3695,50309.0
2020-04-09 15:05:00,35.02,35.22,34.81,35.21,237038.0,29.3779,29.5457,29.2018,29.5373,237038.0
2020-04-09 15:10:00,35.22,35.31,35.13,35.3,77607.0,29.5457,29.6212,29.4702,29.6128,77607.0
2020-04-09 15:15:00,35.29,35.41,35.29,35.4,91476.0,29.6044,29.7051,29.6044,29.6967,91476.0
2020-04-09 15:20:00,35.41,35.49,35.3,35.32,84767.0,29.7051,29.7722,29.6128,29.6296,84767.0
2020-04-09 15:25:00,35.32,35.51,35.29,35.51,55658.0,29.6296,29.789,29.6044,29.789,55658.0
2020-04-09 15:30:00,35.52,35.75,35.52,35.72,76910.0,29.7974,29.9903,29.7974,29.9652,76910.0
2020-04-09 15:35:00,35.72,35.75,35.58,35.75,90157.0,29.9652,29.9903,29.8477,29.9903,90157.0
2020-04-09 15:40:00,35.76,35.84,35.68,35.77,101131.0,29.9987,30.0658,29.9316,30.0071,101131.0
2020-04-09 15:45:00,35.78,35.82,35.56,35.58,119203.0,30.0155,30.049,29.8309,29.8477,119203.0
2020-04-09 15:50:00,35.58,35.59,35.26,35.48,287643.0,29.8477,29.8561,29.5793,29.7638,287643.0
2020-04-09 15:55:00,35.48,35.55,35.35,35.47,521904.0,29.7638,29.8225,29.6548,29.7554,521904.0
2020-04-13 09:30:00,34.86,35.44,34.63,34.75,180153.0,29.2437,29.7303,29.0508,29.1514,180153.0
2020-04-13 09:35:00,34.73,34.78,34.28,34.53,90163.0,29.1347,29.1766,28.7572,28.9669,90163.0
2020-04-13 09:40:00,34.52,34.53,34.25,34.41,61226.0,28.9585,28.9669,28.732,28.8662,61226.0
2020-04-13 09:45:00,34.43,34.46,34.01,34.05,38950.0,28.883,28.9082,28.5307,28.5642,38950.0
2020-04-13 09:50:00,34.04,34.2,33.99,34.15,56729.0,28.5558,28.69,28.5139,28.6481,56729.0
2020-04-13 09:55:00,34.15,34.25,33.99,34.02,39858.0,28.6481,28.732,28.5139,28.539,39858.0
2020-04-13 10:00:00,34.01,34.28,33.97,34.2,35988.0,28.5307,28.7572,28.4971,28.69,35988.0
2020-04-13 10:05:00,34.2,34.29,34.11,34.19,34926.0,28.69,28.7655,28.6145,28.6817,34926.0
2020-04-13 10:10:00,34.2,34.34,34.11,34.19,35168.0,28.69,28.8075,28.6145,28.6817,35168.0
2020-04-13 10:15:00,34.19,34.19,33.81,33.83,39508.0,28.6817,28.6817,28.3629,28.3797,39508.0
2020-04-13 10:20:00,33.82,33.97,33.7,33.7,30615.0,28.3713,28.4971,28.2706,28.2706,30615.0
2020-04-13 10:25:00,33.69,33.99,33.68,33.96,39597.0,28.2622,28.5139,28.2538,28.4887,39597.0
2020-04-13 10:30:00,33.95,34.02,33.88,33.99,27000.0,28.4803,28.539,28.4216,28.5139,27000.0
2020-04-13 10:35:00,34.01,34.02,33.87,33.91,39856.0,28.5307,28.539,28.4132,28.4468,39856.0
2020-04-13 10:40:00,33.89,33.93,33.84,33.84,67449.0,28.43,28.4635,28.388,28.388,67449.0
2020-04-13 10:45:00,33.85,34.15,33.85,34.0,35678.0,28.3964,28.6481,28.3964,28.5223,35678.0
2020-04-13 10:50:00,34.01,34.02,33.89,33.91,37925.0,28.5307,28.539,28.43,28.4468,37925.0
2020-04-13 10:55:00,33.91,33.96,33.85,33.88,32375.0,28.4468,28.4887,28.3964,28.4216,32375.0
2020-04-13 11:00:00,33.85,33.93,33.73,33.82,36427.0,28.3964,28.4635,28.2958,28.3713,36427.0
2020-04-13 11:05:00,33.81,33.81,33.65,33.69,60792.0,28.3629,28.3629,28.2287,28.2622,60792.0
2020-04-13 11:10:00,33.7,33.86,33.7,33.83,34525.0,28.2706,28.4048,28.2706,28.3797,34525.0
2020-04-13 11:15:00,33.85,33.95,33.83,33.92,24549.0,28.3964,28.4803,28.3797,28.4552,24549.0
2020-04-13 11:20:00,33.92,33.99,33.85,33.97,16699.0,28.4552,28.5139,28.3964,28.4971,16699.0
2020-04-13 11:25:00,33.95,34.14,33.95,34.11,20311.0,28.4803,28.6397,28.4803,28.6145,20311.0
2020-04-13 11:30:00,34.11,34.19,34.06,34.18,22155.0,28.6145,28.6817,28.5726,28.6733,22155.0
2020-04-13 11:35:00,34.18,34.24,34.12,34.14,18952.0,28.6733,28.7236,28.6229,28.6397,18952.0
2020-04-13 11:40:00,34.15,34.19,34.04,34.15,22302.0,28.6481,28.6817,28.5558,28.6481,22302.0
2020-04-13 11:45:00,34.15,34.28,34.12,34.26,33366.0,28.6481,28.7572,28.6229,28.7404,33366.0
2020-04-13 11:50:00,34.27,34.38,34.24,34.38,24110.0,28.7488,28.841,28.7236,28.841,24110.0
2020-04-13 11:55:00,34.36,34.45,34.29,34.32,40626.0,28.8243,28.8998,28.7655,28.7907,40626.0
2020-04-13 12:00:00,34.32,34.43,34.29,34.4,33606.0,28.7907,28.883,28.7655,28.8578,33606.0
2020-04-13 12:05:00,34.42,34.53,34.42,34.53,15910.0,28.8746,28.9669,28.8746,28.9669,15910.0
2020-04-13 12:10:00,34.53,34.58,34.5,34.57,41984.0,28.9669,29.0088,28.9417,29.0004,41984.0
2020-04-13 12:15:00,34.56,34.67,34.54,34.63,30470.0,28.992,29.0843,28.9753,29.0508,30470.0
2020-04-13 12:20:00,34.64,34.65,34.51,34.55,25657.0,29.0592,29.0675,28.9501,28.9837,25657.0
2020-04-13 12:25:00,34.55,34.6,34.45,34.47,34035.0,28.9837,29.0256,28.8998,28.9165,34035.0
2020-04-13 12:30:00,34.45,34.45,34.22,34.26,43218.0,28.8998,28.8998,28.7068,28.7404,43218.0
2020-04-13 12:35:00,34.26,34.27,34.15,34.19,16140.0,28.7404,28.7488,28.6481,28.6817,16140.0
2020-04-13 12:40:00,34.18,34.26,34.18,34.24,15729.0,28.6733,28.7404,28.6733,28.7236,15729.0
2020-04-13 12:45:00,34.23,34.34,34.23,34.31,18920.0,28.7152,28.8075,28.7152,28.7823,18920.0
2020-04-13 12:50:00,34.3,34.32,34.19,34.26,52944.0,28.7739,28.7907,28.6817,28.7404,52944.0
2020-04-13 12:55:00,34.27,34.27,34.2,34.26,15571.0,28.7488,28.7488,28.69,28.7404,15571.0
2020-04-13 13:00:00,34.24,34.24,34.14,34.18,16318.0,28.7236,28.7236,28.6397,28.6733,16318.0
2020-04-13 13:05:00,34.19,34.24,34.17,34.24,20418.0,28.6817,28.7236,28.6649,28.7236,20418.0
2020-04-13 13:10:00,34.24,34.24,34.08,34.16,25908.0,28.7236,28.7236,28.5894,28.6565,25908.0
2020-04-13 13:15:00,34.16,34.31,34.16,34.31,56691.0,28.6565,28.7823,28.6565,28.7823,56691.0
2020-04-13 13:20:00,34.3,34.33,34.25,34.29,17141.0,28.7739,28.7991,28.732,28.7655,17141.0
2020-04-13 13:25:00,34.3,34.35,34.25,34.32,17841.0,28.7739,28.8159,28.732,28.7907,17841.0
2020-04-13 13:30:00,34.32,34.44,34.3,34.43,56069.0,28.7907,28.8914,28.7739,28.883,56069.0
2020-04-13 13:35:00,34.42,34.55,34.37,34.53,33764.0,28.8746,28.9837,28.8327,28.9669,33764.0
2020-04-13 13:40:00,34.53,34.72,34.51,34.7,78013.0,28.9669,29.1263,28.9501,29.1095,78013.0
2020-04-13 13:45:00,34.7,34.72,34.65,34.66,41973.0,29.1095,29.1263,29.0675,29.0759,41973.0
2020-04-13 13:50:00,34.64,34.79,34.64,34.75,41867.0,29.0592,29.185,29.0592,29.1514,41867.0
2020-04-13 13:55:00,34.75,34.79,34.64,34.66,35491.0,29.1514,29.185,29.0592,29.0759,35491.0
2020-04-13 14:00:00,34.66,34.7,34.57,34.67,30413.0,29.0759,29.1095,29.0004,29.0843,30413.0
2020-04-13 14:05:00,34.68,34.77,34.65,34.66,26602.0,29.0927,29.1682,29.0675,29.0759,26602.0
2020-04-13 14:10:00,34.65,34.66,34.48,34.51,42091.0,29.0675,29.0759,28.9249,28.9501,42091.0
2020-04-13 14:15:00,34.51,34.56,34.48,34.52,52031.0,28.9501,28.992,28.9249,28.9585,52031.0
2020-04-13 14:20:00,34.52,34.53,34.4,34.47,20587.0,28.9585,28.9669,28.8578,28.9165,20587.0
2020-04-13 14:25:00,34.48,34.49,34.35,34.41,51853.0,28.9249,28.9333,28.8159,28.8662,51853.0
2020-04-13 14:30:00,34.41,34.48,34.4,34.42,13989.0,28.8662,28.9249,28.8578,28.8746,13989.0
2020-04-13 14:35:00,34.42,34.42,34.29,34.32,23626.0,28.8746,28.8746,28.7655,28.7907,23626.0
2020-04-13 14:40:00,34.32,34.35,34.23,34.31,27793.0,28.7907,28.8159,28.7152,28.7823,27793.0
2020-04-13 14:45:00,34.32,34.46,34.29,34.41,24484.0,28.7907,28.9082,28.7655,28.8662,24484.0
2020-04-13 14:50:00,34.41,34.44,34.32,34.38,17455.0,28.8662,28.8914,28.7907,28.841,17455.0
2020-04-13 14:55:00,34.38,34.46,34.34,34.4,15436.0,28.841,28.9082,28.8075,28.8578,15436.0
2020-04-13 15:00:00,34.41,34.41,34.2,34.21,27620.0,28.8662,28.8662,28.69,28.6984,27620.0
2020-04-13 15:05:00,34.23,34.29,34.19,34.2,16711.0,28.7152,28.7655,28.6817,28.69,16711.0
2020-04-13 15:10:00,34.2,34.31,34.19,34.24,28928.0,28.69,28.7823,28.6817,28.7236,28928.0
2020-04-13 15:15:00,34.24,34.46,34.19,34.46,52504.0,28.7236,28.9082,28.6817,28.9082,52504.0
2020-04-13 15:20:00,34.46,34.55,34.36,34.41,36352.0,28.9082,28.9837,28.8243,28.8662,36352.0
2020-04-13 15:25:00,34.4,34.43,34.32,34.43,40852.0,28.8578,28.883,28.7907,28.883,40852.0
2020-04-13 15:30:00,34.43,34.52,34.36,34.52,55499.0,28.883,28.9585,28.8243,28.9585,55499.0
2020-04-13 15:35:00,34.53,34.59,34.46,34.55,65047.0,28.9669,29.0172,28.9082,28.9837,65047.0
2020-04-13 15:40:00,34.54,34.58,34.44,34.58,51779.0,28.9753,29.0088,28.8914,29.0088,51779.0
2020-04-13 15:45:00,34.57,34.65,34.51,34.63,66101.0,29.0004,29.0675,28.9501,29.0508,66101.0
2020-04-13 15:50:00,34.63,34.65,34.31,34.39,203089.0,29.0508,29.0675,28.7823,28.8494,203089.0
2020-04-13 15:55:00,34.39,34.46,34.29,34.33,320489.0,28.8494,28.9082,28.7655,28.7991,320489.0
2020-04-14 09:30:00,35.14,35.35,34.8,35.13,186970.0,29.4786,29.6548,29.1934,29.4702,186970.0
2020-04-14 09:35:00,35.13,35.28,34.95,35.03,69833.0,29.4702,29.596,29.3192,29.3863,69833.0
2020-04-14 09:40:00,35.02,35.16,34.88,35.13,84638.0,29.3779,29.4954,29.2605,29.4702,84638.0
2020-04-14 09:45:00,35.14,35.14,34.79,34.88,84975.0,29.4786,29.4786,29.185,29.2605,84975.0
2020-04-14 09:50:00,34.88,34.93,34.7,34.73,61310.0,29.2605,29.3024,29.1095,29.1347,61310.0
2020-04-14 09:55:00,34.72,34.83,34.7,34.78,32463.0,29.1263,29.2185,29.1095,29.1766,32463.0
2020-04-14 10:00:00,34.81,34.95,34.75,34.9,75219.0,29.2018,29.3192,29.1514,29.2773,75219.0
2020-04-14 10:05:00,34.9,34.94,34.77,34.83,27205.0,29.2773,29.3108,29.1682,29.2185,27205.0
2020-04-14 10:10:00,34.8,35.0,34.77,34.78,49780.0,29.1934,29.3612,29.1682,29.1766,49780.0
2020-04-14 10:15:00,34.79,34.95,34.76,34.94,32774.0,29.185,29.3192,29.1598,29.3108,32774.0
2020-04-14 10:20:00,34.96,34.99,34.87,34.88,31209.0,29.3276,29.3528,29.2521,29.2605,31209.0
2020-04-14 10:25:00,34.89,34.89,34.55,34.59,85260.0,29.2689,29.2689,28.9837,29.0172,85260.0
2020-04-14 10:30:00,34.6,34.6,34.33,34.37,47858.0,29.0256,29.0256,28.7991,28.8327,47858.0
2020-04-14 10:35:00,34.32,34.35,34.24,34.26,31290.0,28.7907,28.8159,28.7236,28.7404,31290.0
2020-04-14 10:40:00,34.29,34.33,34.15,34.3,27827.0,28.7655,28.7991,28.6481,28.7739,27827.0
2020-04-14 10:45:00,34.31,34.38,34.23,34.3,77419.0,28.7823,28.841,28.7152,28.7739,77419.0
2020-04-14 10:50:00,34.31,34.35,34.14,34.15,84775.0,28.7823,28.8159,28.6397,28.6481,84775.0
2020-04-14 10:55:00,34.16,34.17,33.96,33.98,26873.0,28.6565,28.6649,28.4887,28.5055,26873.0
2020-04-14 11:00:00,33.97,34.03,33.81,33.83,38766.0,28.4971,28.5474,28.3629,28.3797,38766.0
2020-04-14 11:05:00,33.83,33.84,33.68,33.83,59862.0,28.3797,28.388,28.2538,28.3797,59862.0
2020-04-14 11:10:00,33.85,33.94,33.78,33.86,36985.0,28.3964,28.4719,28.3377,28.4048,36985.0
2020-04-14 11:15:00,33.88,33.95,33.79,33.79,37493.0,28.4216,28.4803,28.3461,28.3461,37493.0
2020-04-14 11:20:00,33.81,33.98,33.76,33.98,43571.0,28.3629,28.5055,28.3209,28.5055,43571.0
2020-04-14 11:25:00,33.99,34.05,33.83,33.85,46918.0,28.5139,28.5642,28.3797,28.3964,46918.0
2020-04-14 11:30:00,33.86,34.07,33.86,33.97,55439.0,28.4048,28.581,28.4048,28.4971,55439.0
2020-04-14 11:35:00,33.96,34.02,33.89,33.95,37320.0,28.4887,28.539,28.43,28.4803,37320.0
2020-04-14 11:40:00,33.94,34.03,33.88,34.0,34545.0,28.4719,28.5474,28.4216,28.5223,34545.0
2020-04-14 11:45:00,34.0,34.04,33.9,34.0,29236.0,28.5223,28.5558,28.4384,28.5223,29236.0
2020-04-14 11:50:00,34.0,34.03,33.83,33.84,31154.0,28.5223,28.5474,28.3797,28.388,31154.0
2020-04-14 11:55:00,33.83,33.86,33.71,33.72,34578.0,28.3797,28.4048,28.279,28.2874,34578.0
2020-04-14 12:00:00,33.74,34.11,33.73,34.11,41911.0,28.3042,28.6145,28.2958,28.6145,41911.0
2020-04-14 12:05:00,34.11,34.16,34.07,34.09,39463.0,28.6145,28.6565,28.581,28.5978,39463.0
2020-04-14 12:10:00,34.1,34.1,34.0,34.02,30368.0,28.6062,28.6062,28.5223,28.539,30368.0
2020-04-14 12:15:00,34.01,34.19,34.0,34.11,36120.0,28.5307,28.6817,28.5223,28.6145,36120.0
2020-04-14 12:20:00,34.12,34.19,34.06,34.08,37502.0,28.6229,28.6817,28.5726,28.5894,37502.0
2020-04-14 12:25:00,34.09,34.12,33.96,33.98,25146.0,28.5978,28.6229,28.4887,28.5055,25146.0
2020-04-14 12:30:00,33.98,34.01,33.92,33.95,26229.0,28.5055,28.5307,28.4552,28.4803,26229.0
2020-04-14 12:35:00,33.95,34.0,33.85,33.86,49129.0,28.4803,28.5223,28.3964,28.4048,49129.0
2020-04-14 12:40:00,33.86,33.93,33.75,33.75,92453.0,28.4048,28.4635,28.3125,28.3125,92453.0
2020-04-14 12:45:00,33.76,33.89,33.75,33.85,128514.0,28.3209,28.43,28.3125,28.3964,128514.0
2020-04-14 12:50:00,33.85,33.93,33.83,33.91,16806.0,28.3964,28.4635,28.3797,28.4468,16806.0
2020-04-14 12:55:00,33.92,33.95,33.86,33.87,19333.0,28.4552,28.4803,28.4048,28.4132,19333.0
2020-04-14 13:00:00,33.87,33.91,33.8,33.81,29058.0,28.4132,28.4468,28.3545,28.3629,29058.0
2020-04-14 13:05:00,33.81,33.9,33.77,33.88,34282.0,28.3629,28.4384,28.3293,28.4216,34282.0
2020-04-14 13:10:00,33.88,33.94,33.88,33.92,18529.0,28.4216,28.4719,28.4216,28.4552,18529.0
2020-04-14 13:15:00,33.91,33.93,33.86,33.89,29220.0,28.4468,28.4635,28.4048,28.43,29220.0
2020-04-14 13:20:00,33.89,34.0,33.87,33.95,36495.0,28.43,28.5223,28.4132,28.4803,36495.0
2020-04-14 13:25:00,33.95,33.99,33.9,33.94,27457.0,28.4803,28.5139,28.4384,28.4719,27457.0
2020-04-14 13:30:00,33.93,34.12,33.93,34.09,45951.0,28.4635,28.6229,28.4635,28.5978,45951.0
2020-04-14 13:35:00,34.09,34.15,34.04,34.13,28073.0,28.5978,28.6481,28.5558,28.6313,28073.0
2020-04-14 13:40:00,34.13,34.15,34.09,34.11,46139.0,28.6313,28.6481,28.5978,28.6145,46139.0
2020-04-14 13:45:00,34.11,34.26,34.11,34.25,37808.0,28.6145,28.7404,28.6145,28.732,37808.0
2020-04-14 13:50:00,34.24,34.25,34.18,34.19,33265.0,28.7236,28.732,28.6733,28.6817,33265.0
2020-04-14 13:55:00,34.19,34.26,34.13,34.23,21286.0,28.6817,28.7404,28.6313,28.7152,21286.0
2020-04-14 14:00:00,34.23,34.32,34.21,34.3,26344.0,28.7152,28.7907,28.6984,28.7739,26344.0
2020-04-14 14:05:00,34.3,34.38,34.29,34.33,23097.0,28.7739,28.841,28.7655,28.7991,23097.0
2020-04-14 14:10:00,34.34,34.44,34.34,34.41,32873.0,28.8075,28.8914,28.8075,28.8662,32873.0
2020-04-14 14:15:00,34.42,34.51,34.41,34.51,29385.0,28.8746,28.9501,28.8662,28.9501,29385.0
2020-04-14 14:20:00,34.5,34.59,34.48,34.56,35927.0,28.9417,29.0172,28.9249,28.992,35927.0
2020-04-14 14:25:00,34.57,34.57,34.4,34.41,31366.0,29.0004,29.0004,28.8578,28.8662,31366.0
2020-04-14 14:30:00,34.42,34.45,34.27,34.33,55655.0,28.8746,28.8998,28.7488,28.7991,55655.0
2020-04-14 14:35:00,34.33,34.41,34.33,34.4,22908.0,28.7991,28.8662,28.7991,28.8578,22908.0
2020-04-14 14:40:00,34.4,34.46,34.37,34.4,25734.0,28.8578,28.9082,28.8327,28.8578,25734.0
2020-04-14 14:45:00,34.41,34.46,34.39,34.45,29009.0,28.8662,28.9082,28.8494,28.8998,29009.0
2020-04-14 14:50:00,34.44,34.5,34.39,34.41,28433.0,28.8914,28.9417,28.8494,28.8662,28433.0
2020-04-14 14:55:00,34.4,34.48,34.38,34.45,28020.0,28.8578,28.9249,28.841,28.8998,28020.0
2020-04-14 15:00:00,34.44,34.47,34.33,34.38,35321.0,28.8914,28.9165,28.7991,28.841,35321.0
2020-04-14 15:05:00,34.37,34.4,34.33,34.34,21982.0,28.8327,28.8578,28.7991,28.8075,21982.0
2020-04-14 15:10:00,34.34,34.39,34.28,34.38,38557.0,28.8075,28.8494,28.7572,28.841,38557.0
2020-04-14 15:15:00,34.38,34.5,34.34,34.44,61739.0,28.841,28.9417,28.8075,28.8914,61739.0
2020-04-14 15:20:00,34.45,34.45,34.32,34.4,45346.0,28.8998,28.8998,28.7907,28.8578,45346.0
2020-04-14 15:25:00,34.4,34.49,34.4,34.48,63305.0,28.8578,28.9333,28.8578,28.9249,63305.0
2020-04-14 15:30:00,34.47,34.56,34.44,34.48,66861.0,28.9165,28.992,28.8914,28.9249,66861.0
2020-04-14 15:35:00,34.48,34.53,34.43,34.5,77572.0,28.9249,28.9669,28.883,28.9417,77572.0
2020-04-14 15:40:00,34.5,34.56,34.42,34.45,60408.0,28.9417,28.992,28.8746,28.8998,60408.0
2020-04-14 15:45:00,34.44,34.55,34.42,34.5,74184.0,28.8914,28.9837,28.8746,28.9417,74184.0
2020-04-14 15:50:00,34.5,34.56,34.42,34.48,102113.0,28.9417,28.992,28.8746,28.9249,102113.0
2020-04-14 15:55:00,34.49,34.5,34.39,34.43,225002.0,28.9333,28.9417,28.8494,28.883,225002.0
2020-04-15 09:30:00,32.58,32.88,32.35,32.38,154606.0,27.331,27.5827,27.1381,27.1633,154606.0
2020-04-15 09:35:00,32.36,32.73,32.36,32.73,54450.0,27.1465,27.4569,27.1465,27.4569,54450.0
2020-04-15 09:40:00,32.71,32.74,32.54,32.55,51469.0,27.4401,27.4653,27.2975,27.3059,51469.0
2020-04-15 09:45:00,32.54,32.8,32.44,32.73,51464.0,27.2975,27.5156,27.2136,27.4569,51464.0
2020-04-15 09:50:00,32.74,32.81,32.63,32.71,34962.0,27.4653,27.524,27.373,27.4401,34962.0
2020-04-15 09:55:00,32.71,32.76,32.52,32.65,33076.0,27.4401,27.482,27.2807,27.3898,33076.0
2020-04-15 10:00:00,32.65,32.69,32.55,32.58,65666.0,27.3898,27.4233,27.3059,27.331,65666.0
2020-04-15 10:05:00,32.58,32.91,32.52,32.9,54731.0,27.331,27.6079,27.2807,27.5995,54731.0
2020-04-15 10:10:00,32.89,32.96,32.72,32.74,42542.0,27.5911,27.6498,27.4485,27.4653,42542.0
2020-04-15 10:15:00,32.76,32.82,32.5,32.5,90908.0,27.482,27.5324,27.2639,27.2639,90908.0
2020-04-15 10:20:00,32.51,32.57,32.36,32.38,42333.0,27.2723,27.3227,27.1465,27.1633,42333.0
2020-04-15 10:25:00,32.37,32.4,32.25,32.33,64562.0,27.1549,27.18,27.0542,27.1213,64562.0
2020-04-15 10:30:00,32.32,32.37,32.27,32.32,36616.0,27.1129,27.1549,27.071,27.1129,36616.0
2020-04-15 10:35:00,32.33,32.41,32.18,32.24,43408.0,27.1213,27.1884,26.9955,27.0458,43408.0
2020-04-15 10:40:00,32.24,32.34,32.21,32.25,58975.0,27.0458,27.1297,27.0207,27.0542,58975.0
2020-04-15 10:45:00,32.25,32.31,32.16,32.22,48136.0,27.0542,27.1045,26.9787,27.029,48136.0
2020-04-15 10:50:00,32.21,32.26,32.15,32.18,47744.0,27.0207,27.0626,26.9703,26.9955,47744.0
2020-04-15 10:55:00,32.19,32.24,32.14,32.17,31561.0,27.0039,27.0458,26.9619,26.9871,31561.0
2020-04-15 11:00:00,32.17,32.18,31.93,31.93,67761.0,26.9871,26.9955,26.7858,26.7858,67761.0
2020-04-15 11:05:00,31.93,31.94,31.82,31.9,37488.0,26.7858,26.7942,26.6935,26.7606,37488.0
2020-04-15 11:10:00,31.91,32.01,31.89,31.93,41781.0,26.769,26.8529,26.7522,26.7858,41781.0
2020-04-15 11:15:00,31.93,31.97,31.84,31.93,46683.0,26.7858,26.8193,26.7103,26.7858,46683.0
2020-04-15 11:20:00,31.93,32.1,31.89,32.05,43585.0,26.7858,26.9284,26.7522,26.8864,43585.0
2020-04-15 11:25:00,32.05,32.25,32.04,32.23,74449.0,26.8864,27.0542,26.878,27.0374,74449.0
2020-04-15 11:30:00,32.23,32.5,32.22,32.41,212056.0,27.0374,27.2639,27.029,27.1884,212056.0
2020-04-15 11:35:00,32.43,32.48,32.32,32.36,84394.0,27.2052,27.2472,27.1129,27.1465,84394.0
2020-04-15 11:40:00,32.36,32.41,32.28,32.31,57867.0,27.1465,27.1884,27.0794,27.1045,57867.0
2020-04-15 11:45:00,32.3,32.41,32.3,32.36,49320.0,27.0962,27.1884,27.0962,27.1465,49320.0
2020-04-15 11:50:00,32.36,32.46,32.34,32.41,32131.0,27.1465,27.2304,27.1297,27.1884,32131.0
2020-04-15 11:55:00,32.4,32.54,32.4,32.5,40219.0,27.18,27.2975,27.18,27.2639,40219.0
2020-04-15 12:00:00,32.5,32.51,32.4,32.5,177161.0,27.2639,27.2723,27.18,27.2639,177161.0
2020-04-15 12:05:00,32.5,32.5,32.31,32.38,69822.0,27.2639,27.2639,27.1045,27.1633,69822.0
2020-04-15 12:10:00,32.41,32.49,32.35,32.48,43751.0,27.1884,27.2555,27.1381,27.2472,43751.0
2020-04-15 12:15:00,32.47,32.63,32.41,32.58,195813.0,27.2388,27.373,27.1884,27.331,195813.0
2020-04-15 12:20:00,32.58,32.76,32.57,32.59,86888.0,27.331,27.482,27.3227,27.3394,86888.0
2020-04-15 12:25:00,32.58,32.71,32.53,32.71,101151.0,27.331,27.4401,27.2891,27.4401,101151.0
2020-04-15 12:30:00,32.71,32.79,32.65,32.72,73092.0,27.4401,27.5072,27.3898,27.4485,73092.0
2020-04-15 12:35:00,32.73,32.76,32.67,32.69,32024.0,27.4569,27.482,27.4065,27.4233,32024.0
2020-04-15 12:40:00,32.68,32.8,32.67,32.77,26744.0,27.4149,27.5156,27.4065,27.4904,26744.0
2020-04-15 12:45:00,32.77,32.85,32.74,32.84,37007.0,27.4904,27.5575,27.4653,27.5492,37007.0
2020-04-15 12:50:00,32.84,32.88,32.81,32.83,32171.0,27.5492,27.5827,27.524,27.5408,32171.0
2020-04-15 12:55:00,32.83,32.84,32.72,32.72,48481.0,27.5408,27.5492,27.4485,27.4485,48481.0
2020-04-15 13:00:00,32.72,32.77,32.66,32.77,27214.0,27.4485,27.4904,27.3982,27.4904,27214.0
2020-04-15 13:05:00,32.77,32.8,32.72,32.78,72169.0,27.4904,27.5156,27.4485,27.4988,72169.0
2020-04-15 13:10:00,32.79,32.86,32.78,32.86,16884.0,27.5072,27.5659,27.4988,27.5659,16884.0
2020-04-15 13:15:00,32.85,33.03,32.84,33.01,84116.0,27.5575,27.7085,27.5492,27.6918,84116.0
2020-04-15 13:20:00,33.0,33.03,32.94,33.0,28015.0,27.6834,27.7085,27.633,27.6834,28015.0
2020-04-15 13:25:00,33.0,33.01,32.77,32.79,56773.0,27.6834,27.6918,27.4904,27.5072,56773.0
2020-04-15 13:30:00,32.78,32.79,32.69,32.75,41229.0,27.4988,27.5072,27.4233,27.4737,41229.0
2020-04-15 13:35:00,32.77,32.81,32.64,32.65,85287.0,27.4904,27.524,27.3814,27.3898,85287.0
2020-04-15 13:40:00,32.64,32.64,32.52,32.55,152256.0,27.3814,27.3814,27.2807,27.3059,152256.0
2020-04-15 13:45:00,32.55,32.68,32.49,32.64,103179.0,27.3059,27.4149,27.2555,27.3814,103179.0
2020-04-15 13:50:00,32.65,32.68,32.52,32.52,50456.0,27.3898,27.4149,27.2807,27.2807,50456.0
2020-04-15 13:55:00,32.52,32.59,32.48,32.57,23405.0,27.2807,27.3394,27.2472,27.3227,23405.0
2020-04-15 14:00:00,32.59,32.75,32.59,32.7,23934.0,27.3394,27.4737,27.3394,27.4317,23934.0
2020-04-15 14:05:00,32.71,32.77,32.65,32.66,47743.0,27.4401,27.4904,27.3898,27.3982,47743.0
2020-04-15 14:10:00,32.66,32.72,32.64,32.71,52118.0,27.3982,27.4485,27.3814,27.4401,52118.0
2020-04-15 14:15:00,32.7,32.71,32.6,32.6,53450.0,27.4317,27.4401,27.3478,27.3478,53450.0
2020-04-15 14:20:00,32.6,32.68,32.58,32.65,42131.0,27.3478,27.4149,27.331,27.3898,42131.0
2020-04-15 14:25:00,32.65,32.8,32.61,32.79,62387.0,27.3898,27.5156,27.3562,27.5072,62387.0
2020-04-15 14:30:00,32.79,32.82,32.74,32.79,35383.0,27.5072,27.5324,27.4653,27.5072,35383.0
2020-04-15 14:35:00,32.78,32.83,32.76,32.8,21367.0,27.4988,27.5408,27.482,27.5156,21367.0
2020-04-15 14:40:00,32.8,32.8,32.7,32.7,18204.0,27.5156,27.5156,27.4317,27.4317,18204.0
2020-04-15 14:45:00,32.71,32.75,32.69,32.7,41856.0,27.4401,27.4737,27.4233,27.4317,41856.0
2020-04-15 14:50:00,32.7,32.7,32.61,32.63,51200.0,27.4317,27.4317,27.3562,27.373,51200.0
2020-04-15 14:55:00,32.63,32.74,32.63,32.72,46782.0,27.373,27.4653,27.373,27.4485,46782.0
2020-04-15 15:00:00,32.72,32.72,32.59,32.62,87783.0,27.4485,27.4485,27.3394,27.3646,87783.0
2020-04-15 15:05:00,32.62,32.63,32.48,32.48,83453.0,27.3646,27.373,27.2472,27.2472,83453.0
2020-04-15 15:10:00,32.48,32.48,32.37,32.37,76590.0,27.2472,27.2472,27.1549,27.1549,76590.0
2020-04-15 15:15:00,32.38,32.61,32.37,32.56,125648.0,27.1633,27.3562,27.1549,27.3143,125648.0
2020-04-15 15:20:00,32.56,32.64,32.46,32.51,113954.0,27.3143,27.3814,27.2304,27.2723,113954.0
2020-04-15 15:25:00,32.52,32.53,32.44,32.52,99773.0,27.2807,27.2891,27.2136,27.2807,99773.0
2020-04-15 15:30:00,32.52,32.57,32.45,32.51,163162.0,27.2807,27.3227,27.222,27.2723,163162.0
2020-04-15 15:35:00,32.51,32.55,32.45,32.51,115925.0,27.2723,27.3059,27.222,27.2723,115925.0
2020-04-15 15:40:00,32.51,32.51,32.32,32.38,112520.0,27.2723,27.2723,27.1129,27.1633,112520.0
2020-04-15 15:45:00,32.38,32.51,32.38,32.45,198024.0,27.1633,27.2723,27.1633,27.222,198024.0
2020-04-15 15:50:00,32.43,32.51,32.27,32.4,470007.0,27.2052,27.2723,27.071,27.18,470007.0
2020-04-15 15:55:00,32.39,32.55,32.36,32.48,528355.0,27.1717,27.3059,27.1465,27.2472,528355.0
2020-04-16 09:30:00,32.22,32.43,31.99,32.04,143672.0,27.029,27.2052,26.8361,26.878,143672.0
2020-04-16 09:35:00,32.05,32.21,31.89,32.08,139028.0,26.8864,27.0207,26.7522,26.9116,139028.0
2020-04-16 09:40:00,32.11,32.45,32.11,32.4,36482.0,26.9368,27.222,26.9368,27.18,36482.0
2020-04-16 09:45:00,32.45,32.47,32.02,32.03,29968.0,27.222,27.2388,26.8613,26.8697,29968.0
2020-04-16 09:50:00,32.02,32.09,31.82,31.87,29103.0,26.8613,26.92,26.6935,26.7354,29103.0
2020-04-16 09:55:00,31.87,31.91,31.46,31.49,77548.0,26.7354,26.769,26.3915,26.4167,77548.0
2020-04-16 10:00:00,31.48,31.55,31.4,31.41,57038.0,26.4083,26.467,26.3412,26.3495,57038.0
2020-04-16 10:05:00,31.42,31.47,31.23,31.25,66315.0,26.3579,26.3999,26.1985,26.2153,66315.0
2020-04-16 10:10:00,31.25,31.36,31.22,31.34,49248.0,26.2153,26.3076,26.1902,26.2908,49248.0
2020-04-16 10:15:00,31.36,31.46,31.33,31.33,31618.0,26.3076,26.3915,26.2824,26.2824,31618.0
2020-04-16 10:20:00,31.33,31.48,31.3,31.47,26875.0,26.2824,26.4083,26.2573,26.3999,26875.0
2020-04-16 10:25:00,31.47,31.57,31.43,31.54,33212.0,26.3999,26.4838,26.3663,26.4586,33212.0
2020-04-16 10:30:00,31.54,31.62,31.43,31.46,37561.0,26.4586,26.5257,26.3663,26.3915,37561.0
2020-04-16 10:35:00,31.48,31.53,31.35,31.36,30237.0,26.4083,26.4502,26.2992,26.3076,30237.0
2020-04-16 10:40:00,31.36,31.56,31.32,31.53,47223.0,26.3076,26.4754,26.274,26.4502,47223.0
2020-04-16 10:45:00,31.53,31.64,31.46,31.57,66251.0,26.4502,26.5425,26.3915,26.4838,66251.0
2020-04-16 10:50:00,31.58,31.58,31.46,31.52,44405.0,26.4922,26.4922,26.3915,26.4418,44405.0
2020-04-16 10:55:00,31.52,31.72,31.52,31.65,54942.0,26.4418,26.6096,26.4418,26.5509,54942.0
2020-04-16 11:00:00,31.64,31.7,31.62,31.67,26394.0,26.5425,26.5928,26.5257,26.5677,26394.0
2020-04-16 11:05:00,31.67,31.87,31.67,31.83,33247.0,26.5677,26.7354,26.5677,26.7019,33247.0
2020-04-16 11:10:00,31.82,31.83,31.66,31.66,37110.0,26.6935,26.7019,26.5593,26.5593,37110.0
2020-04-16 11:15:00,31.66,31.67,31.57,31.6,37259.0,26.5593,26.5677,26.4838,26.5089,37259.0
2020-04-16 11:20:00,31.6,31.61,31.43,31.44,42282.0,26.5089,26.5173,26.3663,26.3747,42282.0
2020-04-16 11:25:00,31.44,31.6,31.39,31.42,54790.0,26.3747,26.5089,26.3328,26.3579,54790.0
2020-04-16 11:30:00,31.41,31.43,31.3,31.34,27086.0,26.3495,26.3663,26.2573,26.2908,27086.0
2020-04-16 11:35:00,31.33,31.37,31.28,31.35,39316.0,26.2824,26.316,26.2405,26.2992,39316.0
2020-04-16 11:40:00,31.35,31.38,31.3,31.32,29889.0,26.2992,26.3244,26.2573,26.274,29889.0
2020-04-16 11:45:00,31.33,31.36,31.25,31.31,25727.0,26.2824,26.3076,26.2153,26.2657,25727.0
2020-04-16 11:50:00,31.32,31.5,31.31,31.47,55506.0,26.274,26.425,26.2657,26.3999,55506.0
2020-04-16 11:55:00,31.47,31.47,31.36,31.38,35832.0,26.3999,26.3999,26.3076,26.3244,35832.0
2020-04-16 12:00:00,31.39,31.43,31.27,31.29,51531.0,26.3328,26.3663,26.2321,26.2489,51531.0
2020-04-16 12:05:00,31.29,31.3,31.2,31.2,38634.0,26.2489,26.2573,26.1734,26.1734,38634.0
2020-04-16 12:10:00,31.21,31.23,31.16,31.2,35605.0,26.1818,26.1985,26.1398,26.1734,35605.0
2020-04-16 12:15:00,31.2,31.2,31.09,31.13,59106.0,26.1734,26.1734,26.0811,26.1147,59106.0
2020-04-16 12:20:00,31.14,31.14,31.05,31.08,39180.0,26.123,26.123,26.0475,26.0727,39180.0
2020-04-16 12:25:00,31.08,31.16,31.07,31.09,71627.0,26.0727,26.1398,26.0643,26.0811,71627.0
2020-04-16 12:30:00,31.08,31.12,31.01,31.08,45687.0,26.0727,26.1063,26.014,26.0727,45687.0
2020-04-16 12:35:00,31.08,31.17,31.06,31.16,47983.0,26.0727,26.1482,26.0559,26.1398,47983.0
2020-04-16 12:40:00,31.15,31.26,31.14,31.22,54695.0,26.1314,26.2237,26.123,26.1902,54695.0
2020-04-16 12:45:00,31.24,31.24,31.15,31.17,34344.0,26.2069,26.2069,26.1314,26.1482,34344.0
2020-04-16 12:50:00,31.17,31.2,31.09,31.09,29578.0,26.1482,26.1734,26.0811,26.0811,29578.0
2020-04-16 12:55:00,31.09,31.22,31.05,31.21,42662.0,26.0811,26.1902,26.0475,26.1818,42662.0
2020-04-16 13:00:00,31.21,31.34,31.2,31.32,46846.0,26.1818,26.2908,26.1734,26.274,46846.0
2020-04-16 13:05:00,31.33,31.38,31.3,31.31,20729.0,26.2824,26.3244,26.2573,26.2657,20729.0
2020-04-16 13:10:00,31.31,31.4,31.28,31.4,28282.0,26.2657,26.3412,26.2405,26.3412,28282.0
2020-04-16 13:15:00,31.4,31.41,31.26,31.33,33777.0,26.3412,26.3495,26.2237,26.2824,33777.0
2020-04-16 13:20:00,31.33,31.36,31.3,31.3,35473.0,26.2824,26.3076,26.2573,26.2573,35473.0
2020-04-16 13:25:00,31.29,31.33,31.28,31.3,42557.0,26.2489,26.2824,26.2405,26.2573,42557.0
2020-04-16 13:30:00,31.31,31.32,31.22,31.25,80696.0,26.2657,26.274,26.1902,26.2153,80696.0
2020-04-16 13:35:00,31.25,31.26,31.14,31.16,34359.0,26.2153,26.2237,26.123,26.1398,34359.0
2020-04-16 13:40:00,31.15,31.23,31.11,31.22,40726.0,26.1314,26.1985,26.0979,26.1902,40726.0
2020-04-16 13:45:00,31.22,31.25,31.13,31.16,34854.0,26.1902,26.2153,26.1147,26.1398,34854.0
2020-04-16 13:50:00,31.15,31.19,31.06,31.07,27796.0,26.1314,26.165,26.0559,26.0643,27796.0
2020-04-16 13:55:00,31.07,31.16,31.04,31.12,37260.0,26.0643,26.1398,26.0392,26.1063,37260.0
2020-04-16 14:00:00,31.11,31.13,31.04,31.13,34367.0,26.0979,26.1147,26.0392,26.1147,34367.0
2020-04-16 14:05:00,31.13,31.24,31.07,31.23,32236.0,26.1147,26.2069,26.0643,26.1985,32236.0
2020-04-16 14:10:00,31.23,31.24,31.18,31.2,41091.0,26.1985,26.2069,26.1566,26.1734,41091.0
2020-04-16 14:15:00,31.2,31.28,31.17,31.2,29089.0,26.1734,26.2405,26.1482,26.1734,29089.0
2020-04-16 14:20:00,31.2,31.31,31.19,31.29,63889.0,26.1734,26.2657,26.165,26.2489,63889.0
2020-04-16 14:25:00,31.28,31.39,31.26,31.34,56593.0,26.2405,26.3328,26.2237,26.2908,56593.0
2020-04-16 14:30:00,31.34,31.37,31.25,31.26,43408.0,26.2908,26.316,26.2153,26.2237,43408.0
2020-04-16 14:35:00,31.26,31.35,31.19,31.26,51364.0,26.2237,26.2992,26.165,26.2237,51364.0
2020-04-16 14:40:00,31.27,31.28,31.16,31.21,35257.0,26.2321,26.2405,26.1398,26.1818,35257.0
2020-04-16 14:45:00,31.22,31.25,31.16,31.16,30103.0,26.1902,26.2153,26.1398,26.1398,30103.0
2020-04-16 14:50:00,31.15,31.17,31.05,31.08,52275.0,26.1314,26.1482,26.0475,26.0727,52275.0
2020-04-16 14:55:00,31.08,31.11,31.03,31.07,67741.0,26.0727,26.0979,26.0308,26.0643,67741.0
2020-04-16 15:00:00,31.07,31.1,31.01,31.02,34230.0,26.0643,26.0895,26.014,26.0224,34230.0
2020-04-16 15:05:00,31.03,31.08,30.98,31.0,64974.0,26.0308,26.0727,25.9888,26.0056,64974.0
2020-04-16 15:10:00,31.0,31.1,31.0,31.08,44653.0,26.0056,26.0895,26.0056,26.0727,44653.0
2020-04-16 15:15:00,31.08,31.15,31.05,31.07,38496.0,26.0727,26.1314,26.0475,26.0643,38496.0
2020-04-16 15:20:00,31.07,31.17,31.03,31.15,81900.0,26.0643,26.1482,26.0308,26.1314,81900.0
2020-04-16 15:25:00,31.14,31.24,31.1,31.23,36192.0,26.123,26.2069,26.0895,26.1985,36192.0
2020-04-16 15:30:00,31.24,31.28,31.19,31.21,73576.0,26.2069,26.2405,26.165,26.1818,73576.0
2020-04-16 15:35:00,31.22,31.25,31.18,31.24,70889.0,26.1902,26.2153,26.1566,26.2069,70889.0
2020-04-16 15:40:00,31.24,31.29,31.19,31.23,59876.0,26.2069,26.2489,26.165,26.1985,59876.0
2020-04-16 15:45:00,31.24,31.27,31.15,31.2,154784.0,26.2069,26.2321,26.1314,26.1734,154784.0
2020-04-16 15:50:00,31.19,31.24,30.76,31.06,431997.0,26.165,26.2069,25.8043,26.0559,431997.0
2020-04-16 15:55:00,31.06,31.11,30.9,30.95,693477.0,26.0559,26.0979,25.9217,25.9637,693477.0
2020-04-17 09:30:00,32.56,32.99,32.5,32.94,279000.0,27.3143,27.675,27.2639,27.633,279000.0
2020-04-17 09:35:00,32.92,33.07,32.72,32.83,107135.0,27.6163,27.7421,27.4485,27.5408,107135.0
2020-04-17 09:40:00,32.85,32.86,32.44,32.56,82014.0,27.5575,27.5659,27.2136,27.3143,82014.0
2020-04-17 09:45:00,32.57,32.7,32.52,32.69,50871.0,27.3227,27.4317,27.2807,27.4233,50871.0
2020-04-17 09:50:00,32.62,32.88,32.62,32.88,67564.0,27.3646,27.5827,27.3646,27.5827,67564.0
2020-04-17 09:55:00,32.87,33.01,32.87,32.99,53847.0,27.5743,27.6918,27.5743,27.675,53847.0
2020-04-17 10:00:00,32.99,33.06,32.89,33.03,71093.0,27.675,27.7337,27.5911,27.7085,71093.0
2020-04-17 10:05:00,33.04,33.05,32.73,32.76,66839.0,27.7169,27.7253,27.4569,27.482,66839.0
2020-04-17 10:10:00,32.77,32.81,32.43,32.45,43605.0,27.4904,27.524,27.2052,27.222,43605.0
2020-04-17 10:15:00,32.45,32.52,32.32,32.33,45136.0,27.222,27.2807,27.1129,27.1213,45136.0
2020-04-17 10:20:00,32.33,32.46,32.27,32.45,31460.0,27.1213,27.2304,27.071,27.222,31460.0
2020-04-17 10:25:00,32.45,32.62,32.42,32.46,67737.0,27.222,27.3646,27.1968,27.2304,67737.0
2020-04-17 10:30:00,32.47,32.53,32.4,32.45,99231.0,27.2388,27.2891,27.18,27.222,99231.0
2020-04-17 10:35:00,32.44,32.61,32.43,32.61,71140.0,27.2136,27.3562,27.2052,27.3562,71140.0
2020-04-17 10:40:00,32.6,32.74,32.59,32.63,43277.0,27.3478,27.4653,27.3394,27.373,43277.0
2020-04-17 10:45:00,32.61,32.66,32.57,32.61,72513.0,27.3562,27.3982,27.3227,27.3562,72513.0
2020-04-17 10:50:00,32.62,32.86,32.62,32.86,50871.0,27.3646,27.5659,27.3646,27.5659,50871.0
2020-04-17 10:55:00,32.86,32.86,32.71,32.73,34990.0,27.5659,27.5659,27.4401,27.4569,34990.0
2020-04-17 11:00:00,32.72,32.86,32.66,32.79,39164.0,27.4485,27.5659,27.3982,27.5072,39164.0
2020-04-17 11:05:00,32.78,32.85,32.75,32.78,30933.0,27.4988,27.5575,27.4737,27.4988,30933.0
2020-04-17 11:10:00,32.8,32.81,32.7,32.76,29087.0,27.5156,27.524,27.4317,27.482,29087.0
2020-04-17 11:15:00,32.76,32.87,32.67,32.76,77967.0,27.482,27.5743,27.4065,27.482,77967.0
2020-04-17 11:20:00,32.75,32.75,32.57,32.65,69848.0,27.4737,27.4737,27.3227,27.3898,69848.0
2020-04-17 11:25:00,32.64,32.69,32.48,32.55,68810.0,27.3814,27.4233,27.2472,27.3059,68810.0
2020-04-17 11:30:00,32.55,32.72,32.51,32.69,56189.0,27.3059,27.4485,27.2723,27.4233,56189.0
2020-04-17 11:35:00,32.69,32.76,32.64,32.73,43287.0,27.4233,27.482,27.3814,27.4569,43287.0
2020-04-17 11:40:00,32.73,32.77,32.69,32.73,41310.0,27.4569,27.4904,27.4233,27.4569,41310.0
2020-04-17 11:45:00,32.72,32.78,32.71,32.76,29926.0,27.4485,27.4988,27.4401,27.482,29926.0
2020-04-17 11:50:00,32.73,32.74,32.62,32.7,33096.0,27.4569,27.4653,27.3646,27.4317,33096.0
2020-04-17 11:55:00,32.7,32.75,32.67,32.74,19798.0,27.4317,27.4737,27.4065,27.4653,19798.0
2020-04-17 12:00:00,32.74,32.82,32.69,32.79,45038.0,27.4653,27.5324,27.4233,27.5072,45038.0
2020-04-17 12:05:00,32.79,32.83,32.63,32.66,69590.0,27.5072,27.5408,27.373,27.3982,69590.0
2020-04-17 12:10:00,32.66,32.73,32.64,32.71,19599.0,27.3982,27.4569,27.3814,27.4401,19599.0
2020-04-17 12:15:00,32.72,32.79,32.7,32.76,32601.0,27.4485,27.5072,27.4317,27.482,32601.0
2020-04-17 12:20:00,32.77,32.78,32.61,32.62,43028.0,27.4904,27.4988,27.3562,27.3646,43028.0
2020-04-17 12:25:00,32.62,32.67,32.6,32.62,24132.0,27.3646,27.4065,27.3478,27.3646,24132.0
2020-04-17 12:30:00,32.63,32.69,32.6,32.69,18416.0,27.373,27.4233,27.3478,27.4233,18416.0
2020-04-17 12:35:00,32.68,32.76,32.65,32.72,33833.0,27.4149,27.482,27.3898,27.4485,33833.0
2020-04-17 12:40:00,32.71,32.86,32.7,32.84,42695.0,27.4401,27.5659,27.4317,27.5492,42695.0
2020-04-17 12:45:00,32.85,32.98,32.84,32.98,21107.0,27.5575,27.6666,27.5492,27.6666,21107.0
2020-04-17 12:50:00,32.98,33.02,32.95,32.99,24810.0,27.6666,27.7002,27.6414,27.675,24810.0
2020-04-17 12:55:00,32.98,33.0,32.9,32.93,29560.0,27.6666,27.6834,27.5995,27.6247,29560.0
2020-04-17 13:00:00,32.93,33.01,32.9,32.9,30007.0,27.6247,27.6918,27.5995,27.5995,30007.0
2020-04-17 13:05:00,32.92,32.94,32.86,32.9,26801.0,27.6163,27.633,27.5659,27.5995,26801.0
2020-04-17 13:10:00,32.89,32.9,32.84,32.89,29510.0,27.5911,27.5995,27.5492,27.5911,29510.0
2020-04-17 13:15:00,32.88,33.06,32.88,33.05,38794.0,27.5827,27.7337,27.5827,27.7253,38794.0
2020-04-17 13:20:00,33.03,33.03,32.94,32.96,29376.0,27.7085,27.7085,27.633,27.6498,29376.0
2020-04-17 13:25:00,32.97,33.04,32.93,32.95,32117.0,27.6582,27.7169,27.6247,27.6414,32117.0
2020-04-17 13:30:00,32.95,32.96,32.9,32.9,35878.0,27.6414,27.6498,27.5995,27.5995,35878.0
2020-04-17 13:35:00,32.92,33.04,32.91,33.03,28274.0,27.6163,27.7169,27.6079,27.7085,28274.0
2020-04-17 13:40:00,33.02,33.05,32.92,32.92,22760.0,27.7002,27.7253,27.6163,27.6163,22760.0
2020-04-17 13:45:00,32.92,32.92,32.79,32.79,71963.0,27.6163,27.6163,27.5072,27.5072,71963.0
2020-04-17 13:50:00,32.81,32.84,32.74,32.83,42228.0,27.524,27.5492,27.4653,27.5408,42228.0
2020-04-17 13:55:00,32.83,32.88,32.82,32.88,35206.0,27.5408,27.5827,27.5324,27.5827,35206.0
2020-04-17 14:00:00,32.88,32.88,32.72,32.73,28684.0,27.5827,27.5827,27.4485,27.4569,28684.0
2020-04-17 14:05:00,32.74,32.77,32.68,32.68,28660.0,27.4653,27.4904,27.4149,27.4149,28660.0
2020-04-17 14:10:00,32.67,32.69,32.59,32.64,29670.0,27.4065,27.4233,27.3394,27.3814,29670.0
2020-04-17 14:15:00,32.64,32.69,32.62,32.67,18157.0,27.3814,27.4233,27.3646,27.4065,18157.0
2020-04-17 14:20:00,32.67,32.77,32.66,32.73,32045.0,27.4065,27.4904,27.3982,27.4569,32045.0
2020-04-17 14:25:00,32.73,32.75,32.63,32.66,25927.0,27.4569,27.4737,27.373,27.3982,25927.0
2020-04-17 14:30:00,32.65,32.7,32.6,32.7,26308.0,27.3898,27.4317,27.3478,27.4317,26308.0
2020-04-17 14:35:00,32.7,32.72,32.61,32.69,27627.0,27.4317,27.4485,27.3562,27.4233,27627.0
2020-04-17 14:40:00,32.68,32.7,32.62,32.65,26614.0,27.4149,27.4317,27.3646,27.3898,26614.0
2020-04-17 14:45:00,32.65,32.66,32.61,32.62,21648.0,27.3898,27.3982,27.3562,27.3646,21648.0
2020-04-17 14:50:00,32.63,32.65,32.54,32.54,26371.0,27.373,27.3898,27.2975,27.2975,26371.0
2020-04-17 14:55:00,32.54,32.66,32.52,32.63,28256.0,27.2975,27.3982,27.2807,27.373,28256.0
2020-04-17 15:00:00,32.63,32.65,32.6,32.61,40076.0,27.373,27.3898,27.3478,27.3562,40076.0
2020-04-17 15:05:00,32.61,32.64,32.55,32.6,52781.0,27.3562,27.3814,27.3059,27.3478,52781.0
2020-04-17 15:10:00,32.61,32.62,32.57,32.61,30403.0,27.3562,27.3646,27.3227,27.3562,30403.0
2020-04-17 15:15:00,32.61,32.75,32.61,32.74,47102.0,27.3562,27.4737,27.3562,27.4653,47102.0
2020-04-17 15:20:00,32.75,32.75,32.62,32.64,36716.0,27.4737,27.4737,27.3646,27.3814,36716.0
2020-04-17 15:25:00,32.64,32.76,32.64,32.75,41102.0,27.3814,27.482,27.3814,27.4737,41102.0
2020-04-17 15:30:00,32.75,32.87,32.75,32.82,53177.0,27.4737,27.5743,27.4737,27.5324,53177.0
2020-04-17 15:35:00,32.83,32.92,32.81,32.91,59205.0,27.5408,27.6163,27.524,27.6079,59205.0
2020-04-17 15:40:00,32.91,33.0,32.9,32.95,93742.0,27.6079,27.6834,27.5995,27.6414,93742.0
2020-04-17 15:45:00,32.95,33.07,32.93,33.05,99495.0,27.6414,27.7421,27.6247,27.7253,99495.0
2020-04-17 15:50:00,33.08,33.58,33.06,33.2,399983.0,27.7505,28.1699,27.7337,27.8512,399983.0
2020-04-17 15:55:00,33.2,33.22,32.96,33.07,531289.0,27.8512,27.8679,27.6498,27.7421,531289.0
2020-04-20 09:30:00,31.81,31.9,31.57,31.68,169296.0,26.6851,26.7606,26.4838,26.576,169296.0
2020-04-20 09:35:00,31.66,31.93,31.62,31.84,34306.0,26.5593,26.7858,26.5257,26.7103,34306.0
2020-04-20 09:40:00,31.83,32.26,31.83,32.25,59217.0,26.7019,27.0626,26.7019,27.0542,59217.0
2020-04-20 09:45:00,32.26,32.52,32.24,32.5,46129.0,27.0626,27.2807,27.0458,27.2639,46129.0
2020-04-20 09:50:00,32.5,32.6,32.45,32.47,30156.0,27.2639,27.3478,27.222,27.2388,30156.0
2020-04-20 09:55:00,32.47,32.61,32.42,32.54,64161.0,27.2388,27.3562,27.1968,27.2975,64161.0
2020-04-20 10:00:00,32.54,32.63,32.41,32.63,39132.0,27.2975,27.373,27.1884,27.373,39132.0
2020-04-20 10:05:00,32.61,32.79,32.59,32.72,27387.0,27.3562,27.5072,27.3394,27.4485,27387.0
2020-04-20 10:10:00,32.72,32.85,32.69,32.83,26339.0,27.4485,27.5575,27.4233,27.5408,26339.0
2020-04-20 10:15:00,32.83,32.85,32.75,32.8,34207.0,27.5408,27.5575,27.4737,27.5156,34207.0
2020-04-20 10:20:00,32.79,32.8,32.61,32.64,40030.0,27.5072,27.5156,27.3562,27.3814,40030.0
2020-04-20 10:25:00,32.64,32.66,32.46,32.49,26762.0,27.3814,27.3982,27.2304,27.2555,26762.0
2020-04-20 10:30:00,32.47,32.53,32.46,32.48,26060.0,27.2388,27.2891,27.2304,27.2472,26060.0
2020-04-20 10:35:00,32.48,32.57,32.44,32.56,37126.0,27.2472,27.3227,27.2136,27.3143,37126.0
2020-04-20 10:40:00,32.57,32.7,32.56,32.68,31198.0,27.3227,27.4317,27.3143,27.4149,31198.0
2020-04-20 10:45:00,32.69,32.88,32.69,32.82,23889.0,27.4233,27.5827,27.4233,27.5324,23889.0
2020-04-20 10:50:00,32.83,32.96,32.82,32.95,44743.0,27.5408,27.6498,27.5324,27.6414,44743.0
2020-04-20 10:55:00,32.95,33.03,32.81,32.83,45052.0,27.6414,27.7085,27.524,27.5408,45052.0
2020-04-20 11:00:00,32.83,32.92,32.81,32.84,26226.0,27.5408,27.6163,27.524,27.5492,26226.0
2020-04-20 11:05:00,32.84,32.87,32.7,32.76,25441.0,27.5492,27.5743,27.4317,27.482,25441.0
2020-04-20 11:10:00,32.76,32.79,32.65,32.66,22956.0,27.482,27.5072,27.3898,27.3982,22956.0
2020-04-20 11:15:00,32.67,32.78,32.64,32.73,64081.0,27.4065,27.4988,27.3814,27.4569,64081.0
2020-04-20 11:20:00,32.73,32.84,32.7,32.8,25098.0,27.4569,27.5492,27.4317,27.5156,25098.0
2020-04-20 11:25:00,32.8,32.87,32.79,32.82,30849.0,27.5156,27.5743,27.5072,27.5324,30849.0
2020-04-20 11:30:00,32.81,32.81,32.73,32.79,22063.0,27.524,27.524,27.4569,27.5072,22063.0
2020-04-20 11:35:00,32.8,32.94,32.77,32.94,22366.0,27.5156,27.633,27.4904,27.633,22366.0
2020-04-20 11:40:00,32.93,33.02,32.93,32.93,28718.0,27.6247,27.7002,27.6247,27.6247,28718.0
2020-04-20 11:45:00,32.92,32.97,32.91,32.96,15881.0,27.6163,27.6582,27.6079,27.6498,15881.0
2020-04-20 11:50:00,32.95,32.98,32.9,32.92,23892.0,27.6414,27.6666,27.5995,27.6163,23892.0
2020-04-20 11:55:00,32.93,32.95,32.85,32.88,22463.0,27.6247,27.6414,27.5575,27.5827,22463.0
2020-04-20 12:00:00,32.89,32.93,32.82,32.83,24004.0,27.5911,27.6247,27.5324,27.5408,24004.0
2020-04-20 12:05:00,32.84,32.93,32.83,32.86,27789.0,27.5492,27.6247,27.5408,27.5659,27789.0
2020-04-20 12:10:00,32.87,32.88,32.67,32.72,35694.0,27.5743,27.5827,27.4065,27.4485,35694.0
2020-04-20 12:15:00,32.72,32.79,32.7,32.79,25923.0,27.4485,27.5072,27.4317,27.5072,25923.0
2020-04-20 12:20:00,32.79,32.84,32.78,32.82,26183.0,27.5072,27.5492,27.4988,27.5324,26183.0
2020-04-20 12:25:00,32.84,32.88,32.8,32.82,26242.0,27.5492,27.5827,27.5156,27.5324,26242.0
2020-04-20 12:30:00,32.82,32.93,32.82,32.93,23842.0,27.5324,27.6247,27.5324,27.6247,23842.0
2020-04-20 12:35:00,32.93,32.93,32.86,32.9,17509.0,27.6247,27.6247,27.5659,27.5995,17509.0
2020-04-20 12:40:00,32.9,32.93,32.84,32.88,30179.0,27.5995,27.6247,27.5492,27.5827,30179.0
2020-04-20 12:45:00,32.86,32.88,32.82,32.87,18516.0,27.5659,27.5827,27.5324,27.5743,18516.0
2020-04-20 12:50:00,32.88,32.89,32.76,32.77,16555.0,27.5827,27.5911,27.482,27.4904,16555.0
2020-04-20 12:55:00,32.77,32.8,32.71,32.77,37435.0,27.4904,27.5156,27.4401,27.4904,37435.0
2020-04-20 13:00:00,32.78,32.78,32.68,32.73,74893.0,27.4988,27.4988,27.4149,27.4569,74893.0
2020-04-20 13:05:00,32.73,32.75,32.67,32.69,16133.0,27.4569,27.4737,27.4065,27.4233,16133.0
2020-04-20 13:10:00,32.68,32.68,32.55,32.58,28714.0,27.4149,27.4149,27.3059,27.331,28714.0
2020-04-20 13:15:00,32.57,32.6,32.54,32.59,19515.0,27.3227,27.3478,27.2975,27.3394,19515.0
2020-04-20 13:20:00,32.58,32.62,32.5,32.51,22707.0,27.331,27.3646,27.2639,27.2723,22707.0
2020-04-20 13:25:00,32.51,32.6,32.5,32.6,36060.0,27.2723,27.3478,27.2639,27.3478,36060.0
2020-04-20 13:30:00,32.59,32.6,32.45,32.52,32332.0,27.3394,27.3478,27.222,27.2807,32332.0
2020-04-20 13:35:00,32.51,32.51,32.39,32.48,20210.0,27.2723,27.2723,27.1717,27.2472,20210.0
2020-04-20 13:40:00,32.48,32.55,32.48,32.52,29317.0,27.2472,27.3059,27.2472,27.2807,29317.0
2020-04-20 13:45:00,32.52,32.58,32.51,32.53,21800.0,27.2807,27.331,27.2723,27.2891,21800.0
2020-04-20 13:50:00,32.54,32.55,32.45,32.48,33556.0,27.2975,27.3059,27.222,27.2472,33556.0
2020-04-20 13:55:00,32.48,32.53,32.47,32.52,28704.0,27.2472,27.2891,27.2388,27.2807,28704.0
2020-04-20 14:00:00,32.51,32.55,32.47,32.49,28629.0,27.2723,27.3059,27.2388,27.2555,28629.0
2020-04-20 14:05:00,32.5,32.53,32.45,32.47,24252.0,27.2639,27.2891,27.222,27.2388,24252.0
2020-04-20 14:10:00,32.47,32.48,32.31,32.32,53847.0,27.2388,27.2472,27.1045,27.1129,53847.0
2020-04-20 14:15:00,32.31,32.38,32.25,32.28,43841.0,27.1045,27.1633,27.0542,27.0794,43841.0
2020-04-20 14:20:00,32.28,32.3,32.22,32.22,27874.0,27.0794,27.0962,27.029,27.029,27874.0
2020-04-20 14:25:00,32.23,32.24,32.1,32.11,39551.0,27.0374,27.0458,26.9284,26.9368,39551.0
2020-04-20 14:30:00,32.11,32.28,32.11,32.24,24372.0,26.9368,27.0794,26.9368,27.0458,24372.0
2020-04-20 14:35:00,32.25,32.32,32.22,32.26,35832.0,27.0542,27.1129,27.029,27.0626,35832.0
2020-04-20 14:40:00,32.27,32.28,32.2,32.28,25948.0,27.071,27.0794,27.0123,27.0794,25948.0
2020-04-20 14:45:00,32.28,32.36,32.22,32.36,29915.0,27.0794,27.1465,27.029,27.1465,29915.0
2020-04-20 14:50:00,32.36,32.36,32.17,32.18,83731.0,27.1465,27.1465,26.9871,26.9955,83731.0
2020-04-20 14:55:00,32.19,32.19,32.07,32.07,46411.0,27.0039,27.0039,26.9032,26.9032,46411.0
2020-04-20 15:00:00,32.09,32.29,32.09,32.23,68510.0,26.92,27.0878,26.92,27.0374,68510.0
2020-04-20 15:05:00,32.22,32.26,32.12,32.23,53967.0,27.029,27.0626,26.9452,27.0374,53967.0
2020-04-20 15:10:00,32.23,32.29,32.2,32.27,38876.0,27.0374,27.0878,27.0123,27.071,38876.0
2020-04-20 15:15:00,32.26,32.3,32.17,32.17,43471.0,27.0626,27.0962,26.9871,26.9871,43471.0
2020-04-20 15:20:00,32.18,32.33,32.17,32.33,60081.0,26.9955,27.1213,26.9871,27.1213,60081.0
2020-04-20 15:25:00,32.32,32.35,32.23,32.32,53924.0,27.1129,27.1381,27.0374,27.1129,53924.0
2020-04-20 15:30:00,32.31,32.46,32.28,32.42,62243.0,27.1045,27.2304,27.0794,27.1968,62243.0
2020-04-20 15:35:00,32.43,32.45,32.34,32.34,57422.0,27.2052,27.222,27.1297,27.1297,57422.0
2020-04-20 15:40:00,32.35,32.43,32.34,32.38,51052.0,27.1381,27.2052,27.1297,27.1633,51052.0
2020-04-20 15:45:00,32.4,32.45,32.34,32.44,68224.0,27.18,27.222,27.1297,27.2136,68224.0
2020-04-20 15:50:00,32.44,32.57,32.42,32.55,114714.0,27.2136,27.3227,27.1968,27.3059,114714.0
2020-04-20 15:55:00,32.55,32.68,32.54,32.54,243346.0,27.3059,27.4149,27.2975,27.2975,243346.0
2020-04-21 09:30:00,31.33,31.41,31.09,31.34,146412.0,26.2824,26.3495,26.0811,26.2908,146412.0
2020-04-21 09:35:00,31.35,31.42,31.22,31.29,70167.0,26.2992,26.3579,26.1902,26.2489,70167.0
2020-04-21 09:40:00,31.3,31.65,31.3,31.62,37797.0,26.2573,26.5509,26.2573,26.5257,37797.0
2020-04-21 09:45:00,31.62,32.03,31.62,31.92,67459.0,26.5257,26.8697,26.5257,26.7774,67459.0
2020-04-21 09:50:00,31.91,31.91,31.73,31.82,31609.0,26.769,26.769,26.618,26.6935,31609.0
2020-04-21 09:55:00,31.83,32.1,31.81,32.0,28438.0,26.7019,26.9284,26.6851,26.8445,28438.0
2020-04-21 10:00:00,32.01,32.03,31.89,31.98,42549.0,26.8529,26.8697,26.7522,26.8277,42549.0
2020-04-21 10:05:00,31.99,32.0,31.79,31.88,39118.0,26.8361,26.8445,26.6683,26.7438,39118.0
2020-04-21 10:10:00,31.9,31.91,31.76,31.78,29066.0,26.7606,26.769,26.6432,26.6599,29066.0
2020-04-21 10:15:00,31.79,31.83,31.68,31.78,35842.0,26.6683,26.7019,26.576,26.6599,35842.0
2020-04-21 10:20:00,31.79,31.95,31.77,31.93,31087.0,26.6683,26.8025,26.6515,26.7858,31087.0
2020-04-21 10:25:00,31.92,31.96,31.79,31.86,27215.0,26.7774,26.8109,26.6683,26.727,27215.0
2020-04-21 10:30:00,31.87,31.93,31.68,31.72,35216.0,26.7354,26.7858,26.576,26.6096,35216.0
2020-04-21 10:35:00,31.72,31.74,31.67,31.69,27312.0,26.6096,26.6264,26.5677,26.5844,27312.0
2020-04-21 10:40:00,31.69,31.75,31.65,31.71,44039.0,26.5844,26.6348,26.5509,26.6012,44039.0
2020-04-21 10:45:00,31.71,31.76,31.68,31.72,25820.0,26.6012,26.6432,26.576,26.6096,25820.0
2020-04-21 10:50:00,31.73,31.79,31.69,31.74,27037.0,26.618,26.6683,26.5844,26.6264,27037.0
2020-04-21 10:55:00,31.75,31.85,31.73,31.78,27529.0,26.6348,26.7187,26.618,26.6599,27529.0
2020-04-21 11:00:00,31.76,31.79,31.61,31.61,53191.0,26.6432,26.6683,26.5173,26.5173,53191.0
2020-04-21 11:05:00,31.64,31.66,31.56,31.63,28721.0,26.5425,26.5593,26.4754,26.5341,28721.0
2020-04-21 11:10:00,31.6,31.63,31.53,31.55,31553.0,26.5089,26.5341,26.4502,26.467,31553.0
2020-04-21 11:15:00,31.55,31.63,31.51,31.63,30417.0,26.467,26.5341,26.4334,26.5341,30417.0
2020-04-21 11:20:00,31.65,31.73,31.6,31.6,35560.0,26.5509,26.618,26.5089,26.5089,35560.0
2020-04-21 11:25:00,31.61,31.63,31.41,31.49,57307.0,26.5173,26.5341,26.3495,26.4167,57307.0
2020-04-21 11:30:00,31.49,31.62,31.41,31.42,38150.0,26.4167,26.5257,26.3495,26.3579,38150.0
2020-04-21 11:35:00,31.41,31.42,31.33,31.38,37631.0,26.3495,26.3579,26.2824,26.3244,37631.0
2020-04-21 11:40:00,31.38,31.42,31.34,31.36,35051.0,26.3244,26.3579,26.2908,26.3076,35051.0
2020-04-21 11:45:00,31.36,31.43,31.33,31.41,30366.0,26.3076,26.3663,26.2824,26.3495,30366.0
2020-04-21 11:50:00,31.4,31.47,31.34,31.44,21333.0,26.3412,26.3999,26.2908,26.3747,21333.0
2020-04-21 11:55:00,31.43,31.51,31.41,31.51,18046.0,26.3663,26.4334,26.3495,26.4334,18046.0
2020-04-21 12:00:00,31.51,31.51,31.43,31.46,19080.0,26.4334,26.4334,26.3663,26.3915,19080.0
2020-04-21 12:05:00,31.46,31.5,31.44,31.5,23986.0,26.3915,26.425,26.3747,26.425,23986.0
2020-04-21 12:10:00,31.49,31.56,31.47,31.48,19002.0,26.4167,26.4754,26.3999,26.4083,19002.0
2020-04-21 12:15:00,31.48,31.49,31.4,31.41,18759.0,26.4083,26.4167,26.3412,26.3495,18759.0
2020-04-21 12:20:00,31.4,31.41,31.32,31.33,14841.0,26.3412,26.3495,26.274,26.2824,14841.0
2020-04-21 12:25:00,31.33,31.38,31.3,31.35,29175.0,26.2824,26.3244,26.2573,26.2992,29175.0
2020-04-21 12:30:00,31.36,31.36,31.23,31.23,28790.0,26.3076,26.3076,26.1985,26.1985,28790.0
2020-04-21 12:35:00,31.24,31.27,31.19,31.24,34054.0,26.2069,26.2321,26.165,26.2069,34054.0
2020-04-21 12:40:00,31.24,31.29,31.21,31.21,23861.0,26.2069,26.2489,26.1818,26.1818,23861.0
2020-04-21 12:45:00,31.22,31.34,31.22,31.34,35747.0,26.1902,26.2908,26.1902,26.2908,35747.0
2020-04-21 12:50:00,31.34,31.52,31.33,31.5,40881.0,26.2908,26.4418,26.2824,26.425,40881.0
2020-04-21 12:55:00,31.51,31.53,31.46,31.5,18313.0,26.4334,26.4502,26.3915,26.425,18313.0
2020-04-21 13:00:00,31.49,31.58,31.48,31.54,32260.0,26.4167,26.4922,26.4083,26.4586,32260.0
2020-04-21 13:05:00,31.54,31.57,31.48,31.5,53993.0,26.4586,26.4838,26.4083,26.425,53993.0
2020-04-21 13:10:00,31.5,31.51,31.39,31.4,42215.0,26.425,26.4334,26.3328,26.3412,42215.0
2020-04-21 13:15:00,31.4,31.47,31.39,31.45,35779.0,26.3412,26.3999,26.3328,26.3831,35779.0
2020-04-21 13:20:00,31.45,31.6,31.44,31.5,25408.0,26.3831,26.5089,26.3747,26.425,25408.0
2020-04-21 13:25:00,31.5,31.51,31.41,31.44,33643.0,26.425,26.4334,26.3495,26.3747,33643.0
2020-04-21 13:30:00,31.43,31.49,31.39,31.49,22066.0,26.3663,26.4167,26.3328,26.4167,22066.0
2020-04-21 13:35:00,31.49,31.56,31.45,31.54,25358.0,26.4167,26.4754,26.3831,26.4586,25358.0
2020-04-21 13:40:00,31.54,31.54,31.37,31.39,23553.0,26.4586,26.4586,26.316,26.3328,23553.0
2020-04-21 13:45:00,31.39,31.4,31.22,31.25,22856.0,26.3328,26.3412,26.1902,26.2153,22856.0
2020-04-21 13:50:00,31.26,31.31,31.23,31.26,25566.0,26.2237,26.2657,26.1985,26.2237,25566.0
2020-04-21 13:55:00,31.26,31.27,31.18,31.25,127986.0,26.2237,26.2321,26.1566,26.2153,127986.0
2020-04-21 14:00:00,31.23,31.36,31.2,31.34,47766.0,26.1985,26.3076,26.1734,26.2908,47766.0
2020-04-21 14:05:00,31.33,31.42,31.31,31.35,34022.0,26.2824,26.3579,26.2657,26.2992,34022.0
2020-04-21 14:10:00,31.35,31.41,31.33,31.38,37047.0,26.2992,26.3495,26.2824,26.3244,37047.0
2020-04-21 14:15:00,31.37,31.42,31.3,31.34,26936.0,26.316,26.3579,26.2573,26.2908,26936.0
2020-04-21 14:20:00,31.35,31.58,31.33,31.54,54343.0,26.2992,26.4922,26.2824,26.4586,54343.0
2020-04-21 14:25:00,31.54,31.54,31.37,31.39,47802.0,26.4586,26.4586,26.316,26.3328,47802.0
2020-04-21 14:30:00,31.39,31.4,31.34,31.38,58921.0,26.3328,26.3412,26.2908,26.3244,58921.0
2020-04-21 14:35:00,31.38,31.42,31.3,31.37,28286.0,26.3244,26.3579,26.2573,26.316,28286.0
2020-04-21 14:40:00,31.37,31.37,31.28,31.32,36745.0,26.316,26.316,26.2405,26.274,36745.0
2020-04-21 14:45:00,31.32,31.4,31.31,31.36,35374.0,26.274,26.3412,26.2657,26.3076,35374.0
2020-04-21 14:50:00,31.37,31.46,31.35,31.46,65447.0,26.316,26.3915,26.2992,26.3915,65447.0
2020-04-21 14:55:00,31.45,31.45,31.34,31.36,39611.0,26.3831,26.3831,26.2908,26.3076,39611.0
2020-04-21 15:00:00,31.36,31.5,31.36,31.49,54837.0,26.3076,26.425,26.3076,26.4167,54837.0
2020-04-21 15:05:00,31.5,31.53,31.33,31.4,86123.0,26.425,26.4502,26.2824,26.3412,86123.0
2020-04-21 15:10:00,31.4,31.59,31.4,31.59,44912.0,26.3412,26.5005,26.3412,26.5005,44912.0
2020-04-21 15:15:00,31.58,31.66,31.55,31.62,45496.0,26.4922,26.5593,26.467,26.5257,45496.0
2020-04-21 15:20:00,31.61,31.7,31.58,31.61,59202.0,26.5173,26.5928,26.4922,26.5173,59202.0
2020-04-21 15:25:00,31.61,31.66,31.54,31.58,44853.0,26.5173,26.5593,26.4586,26.4922,44853.0
2020-04-21 15:30:00,31.57,31.6,31.44,31.53,70380.0,26.4838,26.5089,26.3747,26.4502,70380.0
2020-04-21 15:35:00,31.53,31.68,31.52,31.61,100132.0,26.4502,26.576,26.4418,26.5173,100132.0
2020-04-21 15:40:00,31.61,31.67,31.57,31.64,111636.0,26.5173,26.5677,26.4838,26.5425,111636.0
2020-04-21 15:45:00,31.63,31.64,31.5,31.5,83583.0,26.5341,26.5425,26.425,26.425,83583.0
2020-04-21 15:50:00,31.5,31.59,31.44,31.46,145829.0,26.425,26.5005,26.3747,26.3915,145829.0
2020-04-21 15:55:00,31.46,31.58,31.45,31.46,283503.0,26.3915,26.4922,26.3831,26.3915,283503.0
2020-04-22 09:30:00,32.37,32.66,32.13,32.38,180225.0,27.1549,27.3982,26.9535,27.1633,180225.0
2020-04-22 09:35:00,32.38,32.47,32.15,32.26,73765.0,27.1633,27.2388,26.9703,27.0626,73765.0
2020-04-22 09:40:00,32.23,32.34,32.14,32.27,94998.0,27.0374,27.1297,26.9619,27.071,94998.0
2020-04-22 09:45:00,32.28,32.31,32.08,32.09,54719.0,27.0794,27.1045,26.9116,26.92,54719.0
2020-04-22 09:50:00,32.1,32.2,32.03,32.08,53931.0,26.9284,27.0123,26.8697,26.9116,53931.0
2020-04-22 09:55:00,32.09,32.2,32.07,32.13,43899.0,26.92,27.0123,26.9032,26.9535,43899.0
2020-04-22 10:00:00,32.14,32.23,32.04,32.15,46824.0,26.9619,27.0374,26.878,26.9703,46824.0
2020-04-22 10:05:00,32.17,32.27,32.16,32.26,43301.0,26.9871,27.071,26.9787,27.0626,43301.0
2020-04-22 10:10:00,32.25,32.3,32.07,32.12,56886.0,27.0542,27.0962,26.9032,26.9452,56886.0
2020-04-22 10:15:00,32.12,32.23,32.1,32.22,36944.0,26.9452,27.0374,26.9284,27.029,36944.0
2020-04-22 10:20:00,32.22,32.28,32.2,32.26,26750.0,27.029,27.0794,27.0123,27.0626,26750.0
2020-04-22 10:25:00,32.25,32.29,32.18,32.18,27646.0,27.0542,27.0878,26.9955,26.9955,27646.0
2020-04-22 10:30:00,32.18,32.27,32.17,32.2,62119.0,26.9955,27.071,26.9871,27.0123,62119.0
2020-04-22 10:35:00,32.2,32.3,32.19,32.24,191456.0,27.0123,27.0962,27.0039,27.0458,191456.0
2020-04-22 10:40:00,32.24,32.26,32.14,32.15,137246.0,27.0458,27.0626,26.9619,26.9703,137246.0
2020-04-22 10:45:00,32.15,32.19,32.12,32.13,59765.0,26.9703,27.0039,26.9452,26.9535,59765.0
2020-04-22 10:50:00,32.12,32.16,31.96,31.98,34296.0,26.9452,26.9787,26.8109,26.8277,34296.0
2020-04-22 10:55:00,31.98,32.07,31.93,31.98,39045.0,26.8277,26.9032,26.7858,26.8277,39045.0
2020-04-22 11:00:00,31.98,32.06,31.92,32.05,46620.0,26.8277,26.8948,26.7774,26.8864,46620.0
2020-04-22 11:05:00,32.05,32.09,31.95,31.96,28549.0,26.8864,26.92,26.8025,26.8109,28549.0
2020-04-22 11:10:00,31.96,32.01,31.92,31.94,37164.0,26.8109,26.8529,26.7774,26.7942,37164.0
2020-04-22 11:15:00,31.94,32.08,31.93,32.02,96476.0,26.7942,26.9116,26.7858,26.8613,96476.0
2020-04-22 11:20:00,32.03,32.06,31.93,31.98,35621.0,26.8697,26.8948,26.7858,26.8277,35621.0
2020-04-22 11:25:00,31.99,32.01,31.93,31.99,40924.0,26.8361,26.8529,26.7858,26.8361,40924.0
2020-04-22 11:30:00,31.99,32.1,31.96,32.04,32832.0,26.8361,26.9284,26.8109,26.878,32832.0
2020-04-22 11:35:00,32.03,32.04,31.98,31.98,16971.0,26.8697,26.878,26.8277,26.8277,16971.0
2020-04-22 11:40:00,31.99,32.12,31.96,32.11,22157.0,26.8361,26.9452,26.8109,26.9368,22157.0
2020-04-22 11:45:00,32.1,32.13,32.09,32.11,34970.0,26.9284,26.9535,26.92,26.9368,34970.0
2020-04-22 11:50:00,32.11,32.13,32.09,32.1,25030.0,26.9368,26.9535,26.92,26.9284,25030.0
2020-04-22 11:55:00,32.1,32.11,31.97,32.04,50965.0,26.9284,26.9368,26.8193,26.878,50965.0
2020-04-22 12:00:00,32.05,32.12,32.03,32.09,40715.0,26.8864,26.9452,26.8697,26.92,40715.0
2020-04-22 12:05:00,32.09,32.09,31.98,32.0,42669.0,26.92,26.92,26.8277,26.8445,42669.0
2020-04-22 12:10:00,32.0,32.03,31.94,31.99,22904.0,26.8445,26.8697,26.7942,26.8361,22904.0
2020-04-22 12:15:00,31.99,32.06,31.99,32.01,29138.0,26.8361,26.8948,26.8361,26.8529,29138.0
2020-04-22 12:20:00,32.02,32.07,31.96,32.07,45086.0,26.8613,26.9032,26.8109,26.9032,45086.0
2020-04-22 12:25:00,32.07,32.08,32.02,32.06,80581.0,26.9032,26.9116,26.8613,26.8948,80581.0
2020-04-22 12:30:00,32.07,32.09,32.04,32.05,19955.0,26.9032,26.92,26.878,26.8864,19955.0
2020-04-22 12:35:00,32.06,32.06,31.89,31.89,43878.0,26.8948,26.8948,26.7522,26.7522,43878.0
2020-04-22 12:40:00,31.9,31.95,31.86,31.91,43502.0,26.7606,26.8025,26.727,26.769,43502.0
2020-04-22 12:45:00,31.91,31.92,31.82,31.84,53449.0,26.769,26.7774,26.6935,26.7103,53449.0
2020-04-22 12:50:00,31.84,31.85,31.73,31.76,66820.0,26.7103,26.7187,26.618,26.6432,66820.0
2020-04-22 12:55:00,31.76,31.8,31.7,31.77,39484.0,26.6432,26.6767,26.5928,26.6515,39484.0
2020-04-22 13:00:00,31.77,31.79,31.73,31.73,21042.0,26.6515,26.6683,26.618,26.618,21042.0
2020-04-22 13:05:00,31.73,31.74,31.63,31.67,31247.0,26.618,26.6264,26.5341,26.5677,31247.0
2020-04-22 13:10:00,31.66,31.69,31.62,31.67,28646.0,26.5593,26.5844,26.5257,26.5677,28646.0
2020-04-22 13:15:00,31.68,31.7,31.59,31.65,36736.0,26.576,26.5928,26.5005,26.5509,36736.0
2020-04-22 13:20:00,31.66,31.67,31.6,31.67,35036.0,26.5593,26.5677,26.5089,26.5677,35036.0
2020-04-22 13:25:00,31.66,31.72,31.64,31.72,35249.0,26.5593,26.6096,26.5425,26.6096,35249.0
2020-04-22 13:30:00,31.73,31.76,31.71,31.73,31470.0,26.618,26.6432,26.6012,26.618,31470.0
2020-04-22 13:35:00,31.72,31.77,31.69,31.7,26811.0,26.6096,26.6515,26.5844,26.5928,26811.0
2020-04-22 13:40:00,31.69,31.72,31.64,31.68,25292.0,26.5844,26.6096,26.5425,26.576,25292.0
2020-04-22 13:45:00,31.69,31.71,31.65,31.66,19130.0,26.5844,26.6012,26.5509,26.5593,19130.0
2020-04-22 13:50:00,31.66,31.7,31.61,31.66,22164.0,26.5593,26.5928,26.5173,26.5593,22164.0
2020-04-22 13:55:00,31.67,31.67,31.56,31.61,27444.0,26.5677,26.5677,26.4754,26.5173,27444.0
2020-04-22 14:00:00,31.62,31.69,31.6,31.63,34278.0,26.5257,26.5844,26.5089,26.5341,34278.0
2020-04-22 14:05:00,31.63,31.64,31.52,31.57,28963.0,26.5341,26.5425,26.4418,26.4838,28963.0
2020-04-22 14:10:00,31.57,31.64,31.56,31.64,21322.0,26.4838,26.5425,26.4754,26.5425,21322.0
2020-04-22 14:15:00,31.63,31.63,31.56,31.57,34001.0,26.5341,26.5341,26.4754,26.4838,34001.0
2020-04-22 14:20:00,31.58,31.7,31.58,31.66,25543.0,26.4922,26.5928,26.4922,26.5593,25543.0
2020-04-22 14:25:00,31.67,31.67,31.6,31.64,39449.0,26.5677,26.5677,26.5089,26.5425,39449.0
2020-04-22 14:30:00,31.65,31.88,31.65,31.86,52052.0,26.5509,26.7438,26.5509,26.727,52052.0
2020-04-22 14:35:00,31.85,31.86,31.81,31.84,41015.0,26.7187,26.727,26.6851,26.7103,41015.0
2020-04-22 14:40:00,31.84,31.88,31.75,31.79,43497.0,26.7103,26.7438,26.6348,26.6683,43497.0
2020-04-22 14:45:00,31.79,31.84,31.75,31.83,48363.0,26.6683,26.7103,26.6348,26.7019,48363.0
2020-04-22 14:50:00,31.83,31.87,31.78,31.79,48034.0,26.7019,26.7354,26.6599,26.6683,48034.0
2020-04-22 14:55:00,31.8,31.85,31.78,31.81,47019.0,26.6767,26.7187,26.6599,26.6851,47019.0
2020-04-22 15:00:00,31.82,31.91,31.79,31.9,72286.0,26.6935,26.769,26.6683,26.7606,72286.0
2020-04-22 15:05:00,31.9,31.91,31.75,31.79,65587.0,26.7606,26.769,26.6348,26.6683,65587.0
2020-04-22 15:10:00,31.78,31.81,31.75,31.77,43414.0,26.6599,26.6851,26.6348,26.6515,43414.0
2020-04-22 15:15:00,31.77,31.86,31.74,31.86,41758.0,26.6515,26.727,26.6264,26.727,41758.0
2020-04-22 15:20:00,31.85,31.91,31.84,31.89,60367.0,26.7187,26.769,26.7103,26.7522,60367.0
2020-04-22 15:25:00,31.89,31.92,31.86,31.9,59407.0,26.7522,26.7774,26.727,26.7606,59407.0
2020-04-22 15:30:00,31.89,31.95,31.89,31.95,73571.0,26.7522,26.8025,26.7522,26.8025,73571.0
2020-04-22 15:35:00,31.95,32.03,31.94,32.0,84975.0,26.8025,26.8697,26.7942,26.8445,84975.0
2020-04-22 15:40:00,32.0,32.02,31.91,32.0,69618.0,26.8445,26.8613,26.769,26.8445,69618.0
2020-04-22 15:45:00,32.01,32.02,31.89,31.98,112465.0,26.8529,26.8613,26.7522,26.8277,112465.0
2020-04-22 15:50:00,31.97,32.01,31.85,31.95,338407.0,26.8193,26.8529,26.7187,26.8025,338407.0
2020-04-22 15:55:00,31.95,31.95,31.74,31.75,551985.0,26.8025,26.8025,26.6264,26.6348,551985.0
2020-04-23 09:30:00,32.08,32.35,32.01,32.23,94045.0,26.9116,27.1381,26.8529,27.0374,94045.0
2020-04-23 09:35:00,32.22,32.4,32.2,32.37,43829.0,27.029,27.18,27.0123,27.1549,43829.0
2020-04-23 09:40:00,32.4,32.41,32.27,32.34,45948.0,27.18,27.1884,27.071,27.1297,45948.0
2020-04-23 09:45:00,32.33,32.37,32.24,32.28,45240.0,27.1213,27.1549,27.0458,27.0794,45240.0
2020-04-23 09:50:00,32.27,32.29,32.15,32.15,37746.0,27.071,27.0878,26.9703,26.9703,37746.0
2020-04-23 09:55:00,32.16,32.16,32.06,32.11,53802.0,26.9787,26.9787,26.8948,26.9368,53802.0
2020-04-23 10:00:00,32.1,32.16,32.01,32.11,65583.0,26.9284,26.9787,26.8529,26.9368,65583.0
2020-04-23 10:05:00,32.1,32.19,32.1,32.17,63184.0,26.9284,27.0039,26.9284,26.9871,63184.0
2020-04-23 10:10:00,32.17,32.2,32.13,32.2,45399.0,26.9871,27.0123,26.9535,27.0123,45399.0
2020-04-23 10:15:00,32.19,32.2,32.11,32.17,43380.0,27.0039,27.0123,26.9368,26.9871,43380.0
2020-04-23 10:20:00,32.17,32.23,32.15,32.18,48873.0,26.9871,27.0374,26.9703,26.9955,48873.0
2020-04-23 10:25:00,32.18,32.23,32.05,32.11,81253.0,26.9955,27.0374,26.8864,26.9368,81253.0
2020-04-23 10:30:00,32.11,32.25,32.09,32.24,204190.0,26.9368,27.0542,26.92,27.0458,204190.0
2020-04-23 10:35:00,32.25,32.32,32.24,32.3,41146.0,27.0542,27.1129,27.0458,27.0962,41146.0
2020-04-23 10:40:00,32.3,32.41,32.25,32.41,56091.0,27.0962,27.1884,27.0542,27.1884,56091.0
2020-04-23 10:45:00,32.41,32.44,32.3,32.33,91711.0,27.1884,27.2136,27.0962,27.1213,91711.0
2020-04-23 10:50:00,32.33,32.44,32.3,32.38,342922.0,27.1213,27.2136,27.0962,27.1633,342922.0
2020-04-23 10:55:00,32.39,32.39,32.22,32.23,37098.0,27.1717,27.1717,27.029,27.0374,37098.0
2020-04-23 11:00:00,32.23,32.25,32.13,32.16,67079.0,27.0374,27.0542,26.9535,26.9787,67079.0
2020-04-23 11:05:00,32.16,32.17,32.05,32.13,104964.0,26.9787,26.9871,26.8864,26.9535,104964.0
2020-04-23 11:10:00,32.12,32.19,32.11,32.16,101837.0,26.9452,27.0039,26.9368,26.9787,101837.0
2020-04-23 11:15:00,32.15,32.24,32.15,32.24,45314.0,26.9703,27.0458,26.9703,27.0458,45314.0
2020-04-23 11:20:00,32.24,32.3,32.21,32.26,98017.0,27.0458,27.0962,27.0207,27.0626,98017.0
2020-04-23 11:25:00,32.27,32.38,32.27,32.38,43166.0,27.071,27.1633,27.071,27.1633,43166.0
2020-04-23 11:30:00,32.4,32.42,32.29,32.32,41499.0,27.18,27.1968,27.0878,27.1129,41499.0
2020-04-23 11:35:00,32.32,32.37,32.24,32.25,81464.0,27.1129,27.1549,27.0458,27.0542,81464.0
2020-04-23 11:40:00,32.25,32.31,32.23,32.24,39798.0,27.0542,27.1045,27.0374,27.0458,39798.0
2020-04-23 11:45:00,32.23,32.27,32.19,32.26,55180.0,27.0374,27.071,27.0039,27.0626,55180.0
2020-04-23 11:50:00,32.27,32.33,32.26,32.27,40924.0,27.071,27.1213,27.0626,27.071,40924.0
2020-04-23 11:55:00,32.27,32.38,32.27,32.37,36746.0,27.071,27.1633,27.071,27.1549,36746.0
2020-04-23 12:00:00,32.37,32.44,32.33,32.38,36959.0,27.1549,27.2136,27.1213,27.1633,36959.0
2020-04-23 12:05:00,32.39,32.44,32.39,32.42,33816.0,27.1717,27.2136,27.1717,27.1968,33816.0
2020-04-23 12:10:00,32.41,32.43,32.36,32.4,107361.0,27.1884,27.2052,27.1465,27.18,107361.0
2020-04-23 12:15:00,32.4,32.44,32.33,32.35,40279.0,27.18,27.2136,27.1213,27.1381,40279.0
2020-04-23 12:20:00,32.35,32.41,32.34,32.4,24730.0,27.1381,27.1884,27.1297,27.18,24730.0
2020-04-23 12:25:00,32.4,32.42,32.33,32.34,63194.0,27.18,27.1968,27.1213,27.1297,63194.0
2020-04-23 12:30:00,32.33,32.38,32.31,32.33,41007.0,27.1213,27.1633,27.1045,27.1213,41007.0
2020-04-23 12:35:00,32.32,32.32,32.24,32.29,29953.0,27.1129,27.1129,27.0458,27.0878,29953.0
2020-04-23 12:40:00,32.27,32.32,32.01,32.04,95313.0,27.071,27.1129,26.8529,26.878,95313.0
2020-04-23 12:45:00,32.03,32.13,31.8,32.0,399495.0,26.8697,26.9535,26.6767,26.8445,399495.0
2020-04-23 12:50:00,31.99,31.99,31.59,31.78,103791.0,26.8361,26.8361,26.5005,26.6599,103791.0
2020-04-23 12:55:00,31.77,31.94,31.76,31.87,45544.0,26.6515,26.7942,26.6432,26.7354,45544.0
2020-04-23 13:00:00,31.87,31.94,31.86,31.87,32178.0,26.7354,26.7942,26.727,26.7354,32178.0
2020-04-23 13:05:00,31.88,31.89,31.77,31.79,23341.0,26.7438,26.7522,26.6515,26.6683,23341.0
2020-04-23 13:10:00,31.8,31.95,31.79,31.95,17990.0,26.6767,26.8025,26.6683,26.8025,17990.0
2020-04-23 13:15:00,31.95,31.95,31.87,31.87,31365.0,26.8025,26.8025,26.7354,26.7354,31365.0
2020-04-23 13:20:00,31.86,31.87,31.66,31.72,48017.0,26.727,26.7354,26.5593,26.6096,48017.0
2020-04-23 13:25:00,31.71,31.72,31.63,31.72,32308.0,26.6012,26.6096,26.5341,26.6096,32308.0
2020-04-23 13:30:00,31.71,31.83,31.7,31.8,30575.0,26.6012,26.7019,26.5928,26.6767,30575.0
2020-04-23 13:35:00,31.8,31.87,31.77,31.82,71729.0,26.6767,26.7354,26.6515,26.6935,71729.0
2020-04-23 13:40:00,31.81,31.86,31.71,31.74,152078.0,26.6851,26.727,26.6012,26.6264,152078.0
2020-04-23 13:45:00,31.75,31.87,31.75,31.76,152337.0,26.6348,26.7354,26.6348,26.6432,152337.0
2020-04-23 13:50:00,31.77,31.8,31.71,31.73,50002.0,26.6515,26.6767,26.6012,26.618,50002.0
2020-04-23 13:55:00,31.73,31.83,31.7,31.81,42281.0,26.618,26.7019,26.5928,26.6851,42281.0
2020-04-23 14:00:00,31.81,31.84,31.74,31.76,54179.0,26.6851,26.7103,26.6264,26.6432,54179.0
2020-04-23 14:05:00,31.77,31.86,31.74,31.77,238908.0,26.6515,26.727,26.6264,26.6515,238908.0
2020-04-23 14:10:00,31.76,31.78,31.68,31.73,64992.0,26.6432,26.6599,26.576,26.618,64992.0
2020-04-23 14:15:00,31.74,31.86,31.72,31.84,64791.0,26.6264,26.727,26.6096,26.7103,64791.0
2020-04-23 14:20:00,31.84,31.9,31.83,31.88,131244.0,26.7103,26.7606,26.7019,26.7438,131244.0
2020-04-23 14:25:00,31.89,31.94,31.86,31.88,91035.0,26.7522,26.7942,26.727,26.7438,91035.0
2020-04-23 14:30:00,31.89,31.95,31.88,31.9,150245.0,26.7522,26.8025,26.7438,26.7606,150245.0
2020-04-23 14:35:00,31.9,31.96,31.88,31.93,149812.0,26.7606,26.8109,26.7438,26.7858,149812.0
2020-04-23 14:40:00,31.93,31.99,31.93,31.96,76767.0,26.7858,26.8361,26.7858,26.8109,76767.0
2020-04-23 14:45:00,31.97,32.0,31.93,31.96,105239.0,26.8193,26.8445,26.7858,26.8109,105239.0
2020-04-23 14:50:00,31.96,32.03,31.94,32.0,86349.0,26.8109,26.8697,26.7942,26.8445,86349.0
2020-04-23 14:55:00,32.0,32.07,32.0,32.02,85424.0,26.8445,26.9032,26.8445,26.8613,85424.0
2020-04-23 15:00:00,32.02,32.08,32.0,32.04,234370.0,26.8613,26.9116,26.8445,26.878,234370.0
2020-04-23 15:05:00,32.05,32.06,31.94,31.95,168910.0,26.8864,26.8948,26.7942,26.8025,168910.0
2020-04-23 15:10:00,31.96,32.01,31.93,31.98,259280.0,26.8109,26.8529,26.7858,26.8277,259280.0
2020-04-23 15:15:00,31.98,32.01,31.86,31.98,257692.0,26.8277,26.8529,26.727,26.8277,257692.0
2020-04-23 15:20:00,31.98,32.02,31.93,31.99,132127.0,26.8277,26.8613,26.7858,26.8361,132127.0
2020-04-23 15:25:00,31.99,32.02,31.87,32.0,103949.0,26.8361,26.8613,26.7354,26.8445,103949.0
2020-04-23 15:30:00,32.0,32.05,31.91,32.01,119461.0,26.8445,26.8864,26.769,26.8529,119461.0
2020-04-23 15:35:00,32.01,32.02,31.95,31.96,113559.0,26.8529,26.8613,26.8025,26.8109,113559.0
2020-04-23 15:40:00,31.96,32.02,31.92,32.0,163413.0,26.8109,26.8613,26.7774,26.8445,163413.0
2020-04-23 15:45:00,32.0,32.18,32.0,32.18,159808.0,26.8445,26.9955,26.8445,26.9955,159808.0
2020-04-23 15:50:00,32.18,32.19,31.74,31.98,699520.0,26.9955,27.0039,26.6264,26.8277,699520.0
2020-04-23 15:55:00,31.98,31.99,31.89,31.91,958735.0,26.8277,26.8361,26.7522,26.769,958735.0
2020-04-24 09:30:00,32.25,32.5,32.15,32.48,93538.0,27.0542,27.2639,26.9703,27.2472,93538.0
2020-04-24 09:35:00,32.5,32.6,32.45,32.59,51922.0,27.2639,27.3478,27.222,27.3394,51922.0
2020-04-24 09:40:00,32.57,32.57,32.45,32.55,48209.0,27.3227,27.3227,27.222,27.3059,48209.0
2020-04-24 09:45:00,32.53,32.57,32.39,32.45,39933.0,27.2891,27.3227,27.1717,27.222,39933.0
2020-04-24 09:50:00,32.45,32.57,32.37,32.48,56202.0,27.222,27.3227,27.1549,27.2472,56202.0
2020-04-24 09:55:00,32.49,32.52,32.4,32.44,44877.0,27.2555,27.2807,27.18,27.2136,44877.0
2020-04-24 10:00:00,32.44,32.55,32.43,32.45,53082.0,27.2136,27.3059,27.2052,27.222,53082.0
2020-04-24 10:05:00,32.45,32.52,32.35,32.36,85766.0,27.222,27.2807,27.1381,27.1465,85766.0
2020-04-24 10:10:00,32.36,32.46,32.21,32.24,138922.0,27.1465,27.2304,27.0207,27.0458,138922.0
2020-04-24 10:15:00,32.24,32.46,32.22,32.44,85648.0,27.0458,27.2304,27.029,27.2136,85648.0
2020-04-24 10:20:00,32.43,32.52,32.43,32.49,109851.0,27.2052,27.2807,27.2052,27.2555,109851.0
2020-04-24 10:25:00,32.5,32.57,32.46,32.51,69875.0,27.2639,27.3227,27.2304,27.2723,69875.0
2020-04-24 10:30:00,32.51,32.54,32.44,32.54,46163.0,27.2723,27.2975,27.2136,27.2975,46163.0
2020-04-24 10:35:00,32.53,32.73,32.51,32.67,47170.0,27.2891,27.4569,27.2723,27.4065,47170.0
2020-04-24 10:40:00,32.68,32.73,32.65,32.69,51725.0,27.4149,27.4569,27.3898,27.4233,51725.0
2020-04-24 10:45:00,32.68,32.71,32.61,32.67,52713.0,27.4149,27.4401,27.3562,27.4065,52713.0
2020-04-24 10:50:00,32.68,32.75,32.64,32.66,50048.0,27.4149,27.4737,27.3814,27.3982,50048.0
2020-04-24 10:55:00,32.65,32.66,32.57,32.63,97497.0,27.3898,27.3982,27.3227,27.373,97497.0
2020-04-24 11:00:00,32.63,32.64,32.56,32.6,86478.0,27.373,27.3814,27.3143,27.3478,86478.0
2020-04-24 11:05:00,32.61,32.66,32.43,32.43,132678.0,27.3562,27.3982,27.2052,27.2052,132678.0
2020-04-24 11:10:00,32.41,32.43,32.31,32.41,79850.0,27.1884,27.2052,27.1045,27.1884,79850.0
2020-04-24 11:15:00,32.41,32.48,32.35,32.42,217985.0,27.1884,27.2472,27.1381,27.1968,217985.0
2020-04-24 11:20:00,32.41,32.52,32.41,32.5,47567.0,27.1884,27.2807,27.1884,27.2639,47567.0
2020-04-24 11:25:00,32.49,32.54,32.45,32.47,31346.0,27.2555,27.2975,27.222,27.2388,31346.0
2020-04-24 11:30:00,32.48,32.51,32.4,32.42,42260.0,27.2472,27.2723,27.18,27.1968,42260.0
2020-04-24 11:35:00,32.43,32.55,32.41,32.53,45095.0,27.2052,27.3059,27.1884,27.2891,45095.0
2020-04-24 11:40:00,32.52,32.52,32.45,32.51,65904.0,27.2807,27.2807,27.222,27.2723,65904.0
2020-04-24 11:45:00,32.5,32.54,32.46,32.52,34284.0,27.2639,27.2975,27.2304,27.2807,34284.0
2020-04-24 11:50:00,32.52,32.52,32.46,32.48,23957.0,27.2807,27.2807,27.2304,27.2472,23957.0
2020-04-24 11:55:00,32.49,32.49,32.42,32.43,45821.0,27.2555,27.2555,27.1968,27.2052,45821.0
2020-04-24 12:00:00,32.44,32.44,32.36,32.41,102909.0,27.2136,27.2136,27.1465,27.1884,102909.0
2020-04-24 12:05:00,32.4,32.43,32.31,32.33,56220.0,27.18,27.2052,27.1045,27.1213,56220.0
2020-04-24 12:10:00,32.34,32.36,32.29,32.3,25974.0,27.1297,27.1465,27.0878,27.0962,25974.0
2020-04-24 12:15:00,32.3,32.31,32.24,32.26,34045.0,27.0962,27.1045,27.0458,27.0626,34045.0
2020-04-24 12:20:00,32.25,32.26,32.15,32.19,59486.0,27.0542,27.0626,26.9703,27.0039,59486.0
2020-04-24 12:25:00,32.2,32.28,32.16,32.27,101225.0,27.0123,27.0794,26.9787,27.071,101225.0
2020-04-24 12:30:00,32.27,32.27,32.22,32.25,21129.0,27.071,27.071,27.029,27.0542,21129.0
2020-04-24 12:35:00,32.25,32.36,32.22,32.34,26461.0,27.0542,27.1465,27.029,27.1297,26461.0
2020-04-24 12:40:00,32.34,32.39,32.33,32.35,29898.0,27.1297,27.1717,27.1213,27.1381,29898.0
2020-04-24 12:45:00,32.36,32.39,32.33,32.36,21228.0,27.1465,27.1717,27.1213,27.1465,21228.0
2020-04-24 12:50:00,32.36,32.38,32.32,32.36,36298.0,27.1465,27.1633,27.1129,27.1465,36298.0
2020-04-24 12:55:00,32.36,32.44,32.33,32.4,57745.0,27.1465,27.2136,27.1213,27.18,57745.0
2020-04-24 13:00:00,32.4,32.4,32.35,32.35,47267.0,27.18,27.18,27.1381,27.1381,47267.0
2020-04-24 13:05:00,32.36,32.4,32.32,32.4,25691.0,27.1465,27.18,27.1129,27.18,25691.0
2020-04-24 13:10:00,32.4,32.41,32.37,32.41,28303.0,27.18,27.1884,27.1549,27.1884,28303.0
2020-04-24 13:15:00,32.4,32.46,32.39,32.45,26433.0,27.18,27.2304,27.1717,27.222,26433.0
2020-04-24 13:20:00,32.45,32.54,32.44,32.52,38006.0,27.222,27.2975,27.2136,27.2807,38006.0
2020-04-24 13:25:00,32.52,32.58,32.48,32.57,16453.0,27.2807,27.331,27.2472,27.3227,16453.0
2020-04-24 13:30:00,32.57,32.57,32.53,32.57,23115.0,27.3227,27.3227,27.2891,27.3227,23115.0
2020-04-24 13:35:00,32.57,32.61,32.56,32.61,18476.0,27.3227,27.3562,27.3143,27.3562,18476.0
2020-04-24 13:40:00,32.61,32.72,32.6,32.72,69281.0,27.3562,27.4485,27.3478,27.4485,69281.0
2020-04-24 13:45:00,32.72,32.73,32.67,32.72,71767.0,27.4485,27.4569,27.4065,27.4485,71767.0
2020-04-24 13:50:00,32.72,32.82,32.71,32.81,66562.0,27.4485,27.5324,27.4401,27.524,66562.0
2020-04-24 13:55:00,32.8,32.87,32.78,32.86,32283.0,27.5156,27.5743,27.4988,27.5659,32283.0
2020-04-24 14:00:00,32.85,32.9,32.81,32.89,64233.0,27.5575,27.5995,27.524,27.5911,64233.0
2020-04-24 14:05:00,32.89,32.99,32.87,32.97,52926.0,27.5911,27.675,27.5743,27.6582,52926.0
2020-04-24 14:10:00,32.97,32.99,32.94,32.98,28072.0,27.6582,27.675,27.633,27.6666,28072.0
2020-04-24 14:15:00,32.97,33.06,32.96,33.05,69095.0,27.6582,27.7337,27.6498,27.7253,69095.0
2020-04-24 14:20:00,33.06,33.09,33.03,33.06,55936.0,27.7337,27.7589,27.7085,27.7337,55936.0
2020-04-24 14:25:00,33.05,33.08,32.96,33.06,54289.0,27.7253,27.7505,27.6498,27.7337,54289.0
2020-04-24 14:30:00,33.06,33.15,33.04,33.15,52526.0,27.7337,27.8092,27.7169,27.8092,52526.0
2020-04-24 14:35:00,33.14,33.35,33.13,33.35,62969.0,27.8008,27.977,27.7924,27.977,62969.0
2020-04-24 14:40:00,33.34,33.37,33.28,33.34,54626.0,27.9686,27.9938,27.9183,27.9686,54626.0
2020-04-24 14:45:00,33.34,33.4,33.31,33.34,56925.0,27.9686,28.0189,27.9434,27.9686,56925.0
2020-04-24 14:50:00,33.34,33.38,33.24,33.3,439506.0,27.9686,28.0022,27.8847,27.935,439506.0
2020-04-24 14:55:00,33.32,33.33,33.27,33.3,138966.0,27.9518,27.9602,27.9099,27.935,138966.0
2020-04-24 15:00:00,33.3,33.31,33.24,33.26,102715.0,27.935,27.9434,27.8847,27.9015,102715.0
2020-04-24 15:05:00,33.27,33.35,33.24,33.34,299905.0,27.9099,27.977,27.8847,27.9686,299905.0
2020-04-24 15:10:00,33.34,33.36,33.25,33.27,151763.0,27.9686,27.9854,27.8931,27.9099,151763.0
2020-04-24 15:15:00,33.27,33.35,33.24,33.3,124947.0,27.9099,27.977,27.8847,27.935,124947.0
2020-04-24 15:20:00,33.3,33.37,33.26,33.35,223847.0,27.935,27.9938,27.9015,27.977,223847.0
2020-04-24 15:25:00,33.34,33.35,33.29,33.33,88861.0,27.9686,27.977,27.9267,27.9602,88861.0
2020-04-24 15:30:00,33.33,33.34,33.27,33.31,138904.0,27.9602,27.9686,27.9099,27.9434,138904.0
2020-04-24 15:35:00,33.31,33.45,33.3,33.44,128749.0,27.9434,28.0609,27.935,28.0525,128749.0
2020-04-24 15:40:00,33.44,33.52,33.43,33.5,108086.0,28.0525,28.1196,28.0441,28.1028,108086.0
2020-04-24 15:45:00,33.5,33.56,33.47,33.51,117274.0,28.1028,28.1532,28.0777,28.1112,117274.0
2020-04-24 15:50:00,33.5,33.5,33.23,33.25,260446.0,28.1028,28.1028,27.8763,27.8931,260446.0
2020-04-24 15:55:00,33.24,33.33,33.23,33.31,477365.0,27.8847,27.9602,27.8763,27.9434,477365.0
2020-04-27 09:30:00,33.59,33.9,33.48,33.87,134810.0,28.1783,28.4384,28.086,28.4132,134810.0
2020-04-27 09:35:00,33.86,34.1,33.83,33.92,108487.0,28.4048,28.6062,28.3797,28.4552,108487.0
2020-04-27 09:40:00,33.91,33.92,33.57,33.61,78119.0,28.4468,28.4552,28.1615,28.1951,78119.0
2020-04-27 09:45:00,33.6,33.69,33.57,33.68,125850.0,28.1867,28.2622,28.1615,28.2538,125850.0
2020-04-27 09:50:00,33.68,33.8,33.64,33.72,119966.0,28.2538,28.3545,28.2203,28.2874,119966.0
2020-04-27 09:55:00,33.73,33.9,33.72,33.83,71964.0,28.2958,28.4384,28.2874,28.3797,71964.0
2020-04-27 10:00:00,33.84,33.88,33.77,33.77,69074.0,28.388,28.4216,28.3293,28.3293,69074.0
2020-04-27 10:05:00,33.77,33.8,33.7,33.78,50340.0,28.3293,28.3545,28.2706,28.3377,50340.0
2020-04-27 10:10:00,33.77,33.79,33.66,33.76,60166.0,28.3293,28.3461,28.237,28.3209,60166.0
2020-04-27 10:15:00,33.76,34.03,33.74,34.02,82305.0,28.3209,28.5474,28.3042,28.539,82305.0
2020-04-27 10:20:00,34.03,34.12,33.97,34.03,58230.0,28.5474,28.6229,28.4971,28.5474,58230.0
2020-04-27 10:25:00,34.02,34.03,33.87,33.92,36072.0,28.539,28.5474,28.4132,28.4552,36072.0
2020-04-27 10:30:00,33.93,33.95,33.79,33.83,63377.0,28.4635,28.4803,28.3461,28.3797,63377.0
2020-04-27 10:35:00,33.82,33.85,33.75,33.8,57719.0,28.3713,28.3964,28.3125,28.3545,57719.0
2020-04-27 10:40:00,33.8,33.88,33.73,33.85,86744.0,28.3545,28.4216,28.2958,28.3964,86744.0
2020-04-27 10:45:00,33.85,33.86,33.78,33.79,105394.0,28.3964,28.4048,28.3377,28.3461,105394.0
2020-04-27 10:50:00,33.79,33.97,33.76,33.87,101920.0,28.3461,28.4971,28.3209,28.4132,101920.0
2020-04-27 10:55:00,33.87,33.89,33.82,33.83,47400.0,28.4132,28.43,28.3713,28.3797,47400.0
2020-04-27 11:00:00,33.83,33.9,33.81,33.87,42011.0,28.3797,28.4384,28.3629,28.4132,42011.0
2020-04-27 11:05:00,33.86,33.92,33.76,33.91,44708.0,28.4048,28.4552,28.3209,28.4468,44708.0
2020-04-27 11:10:00,33.9,33.91,33.84,33.9,41518.0,28.4384,28.4468,28.388,28.4384,41518.0
2020-04-27 11:15:00,33.91,33.92,33.79,33.88,40770.0,28.4468,28.4552,28.3461,28.4216,40770.0
2020-04-27 11:20:00,33.89,33.92,33.84,33.9,42814.0,28.43,28.4552,28.388,28.4384,42814.0
2020-04-27 11:25:00,33.9,33.98,33.85,33.98,75971.0,28.4384,28.5055,28.3964,28.5055,75971.0
2020-04-27 11:30:00,33.96,34.18,33.92,34.16,50431.0,28.4887,28.6733,28.4552,28.6565,50431.0
2020-04-27 11:35:00,34.16,34.25,34.13,34.22,36354.0,28.6565,28.732,28.6313,28.7068,36354.0
2020-04-27 11:40:00,34.23,34.32,34.22,34.27,44799.0,28.7152,28.7907,28.7068,28.7488,44799.0
2020-04-27 11:45:00,34.26,34.29,34.18,34.19,41417.0,28.7404,28.7655,28.6733,28.6817,41417.0
2020-04-27 11:50:00,34.2,34.24,34.17,34.2,43431.0,28.69,28.7236,28.6649,28.69,43431.0
2020-04-27 11:55:00,34.2,34.24,34.16,34.17,38035.0,28.69,28.7236,28.6565,28.6649,38035.0
2020-04-27 12:00:00,34.16,34.22,34.11,34.18,53121.0,28.6565,28.7068,28.6145,28.6733,53121.0
2020-04-27 12:05:00,34.19,34.22,34.16,34.2,23172.0,28.6817,28.7068,28.6565,28.69,23172.0
2020-04-27 12:10:00,34.19,34.24,34.14,34.23,37278.0,28.6817,28.7236,28.6397,28.7152,37278.0
2020-04-27 12:15:00,34.23,34.3,34.16,34.2,83170.0,28.7152,28.7739,28.6565,28.69,83170.0
2020-04-27 12:20:00,34.19,34.2,34.16,34.19,29511.0,28.6817,28.69,28.6565,28.6817,29511.0
2020-04-27 12:25:00,34.2,34.21,34.1,34.18,49669.0,28.69,28.6984,28.6062,28.6733,49669.0
2020-04-27 12:30:00,34.19,34.21,34.16,34.18,38557.0,28.6817,28.6984,28.6565,28.6733,38557.0
2020-04-27 12:35:00,34.19,34.25,34.18,34.22,36277.0,28.6817,28.732,28.6733,28.7068,36277.0
2020-04-27 12:40:00,34.22,34.28,34.21,34.27,30752.0,28.7068,28.7572,28.6984,28.7488,30752.0
2020-04-27 12:45:00,34.27,34.31,34.23,34.3,63718.0,28.7488,28.7823,28.7152,28.7739,63718.0
2020-04-27 12:50:00,34.3,34.35,34.28,34.28,28437.0,28.7739,28.8159,28.7572,28.7572,28437.0
2020-04-27 12:55:00,34.27,34.33,34.27,34.33,22250.0,28.7488,28.7991,28.7488,28.7991,22250.0
2020-04-27 13:00:00,34.32,34.32,34.24,34.25,41376.0,28.7907,28.7907,28.7236,28.732,41376.0
2020-04-27 13:05:00,34.25,34.28,34.23,34.27,47741.0,28.732,28.7572,28.7152,28.7488,47741.0
2020-04-27 13:10:00,34.27,34.37,34.27,34.36,43849.0,28.7488,28.8327,28.7488,28.8243,43849.0
2020-04-27 13:15:00,34.36,34.36,34.31,34.35,32277.0,28.8243,28.8243,28.7823,28.8159,32277.0
2020-04-27 13:20:00,34.36,34.4,34.34,34.38,35427.0,28.8243,28.8578,28.8075,28.841,35427.0
2020-04-27 13:25:00,34.38,34.44,34.36,34.44,37196.0,28.841,28.8914,28.8243,28.8914,37196.0
2020-04-27 13:30:00,34.44,34.56,34.43,34.53,66196.0,28.8914,28.992,28.883,28.9669,66196.0
2020-04-27 13:35:00,34.53,34.58,34.5,34.58,61836.0,28.9669,29.0088,28.9417,29.0088,61836.0
2020-04-27 13:40:00,34.57,34.6,34.48,34.5,49851.0,29.0004,29.0256,28.9249,28.9417,49851.0
2020-04-27 13:45:00,34.49,34.55,34.44,34.53,41228.0,28.9333,28.9837,28.8914,28.9669,41228.0
2020-04-27 13:50:00,34.53,34.57,34.49,34.52,44795.0,28.9669,29.0004,28.9333,28.9585,44795.0
2020-04-27 13:55:00,34.51,34.57,34.49,34.55,55626.0,28.9501,29.0004,28.9333,28.9837,55626.0
2020-04-27 14:00:00,34.56,34.64,34.55,34.61,66110.0,28.992,29.0592,28.9837,29.034,66110.0
2020-04-27 14:05:00,34.6,34.62,34.54,34.56,50264.0,29.0256,29.0424,28.9753,28.992,50264.0
2020-04-27 14:10:00,34.57,34.62,34.56,34.6,33077.0,29.0004,29.0424,28.992,29.0256,33077.0
2020-04-27 14:15:00,34.61,34.64,34.58,34.59,62746.0,29.034,29.0592,29.0088,29.0172,62746.0
2020-04-27 14:20:00,34.59,34.62,34.56,34.57,32092.0,29.0172,29.0424,28.992,29.0004,32092.0
2020-04-27 14:25:00,34.57,34.57,34.5,34.51,41647.0,29.0004,29.0004,28.9417,28.9501,41647.0
2020-04-27 14:30:00,34.5,34.58,34.5,34.54,24486.0,28.9417,29.0088,28.9417,28.9753,24486.0
2020-04-27 14:35:00,34.53,34.54,34.44,34.47,41398.0,28.9669,28.9753,28.8914,28.9165,41398.0
2020-04-27 14:40:00,34.47,34.55,34.46,34.48,43285.0,28.9165,28.9837,28.9082,28.9249,43285.0
2020-04-27 14:45:00,34.48,34.59,34.47,34.58,56039.0,28.9249,29.0172,28.9165,29.0088,56039.0
2020-04-27 14:50:00,34.58,34.62,34.57,34.58,46309.0,29.0088,29.0424,29.0004,29.0088,46309.0
2020-04-27 14:55:00,34.58,34.58,34.53,34.54,49842.0,29.0088,29.0088,28.9669,28.9753,49842.0
2020-04-27 15:00:00,34.54,34.58,34.52,34.57,77456.0,28.9753,29.0088,28.9585,29.0004,77456.0
2020-04-27 15:05:00,34.56,34.58,34.51,34.54,42660.0,28.992,29.0088,28.9501,28.9753,42660.0
2020-04-27 15:10:00,34.54,34.58,34.53,34.55,52783.0,28.9753,29.0088,28.9669,28.9837,52783.0
2020-04-27 15:15:00,34.55,34.57,34.52,34.56,53450.0,28.9837,29.0004,28.9585,28.992,53450.0
2020-04-27 15:20:00,34.57,34.6,34.52,34.55,75094.0,29.0004,29.0256,28.9585,28.9837,75094.0
2020-04-27 15:25:00,34.55,34.56,34.47,34.51,52859.0,28.9837,28.992,28.9165,28.9501,52859.0
2020-04-27 15:30:00,34.51,34.59,34.49,34.57,77101.0,28.9501,29.0172,28.9333,29.0004,77101.0
2020-04-27 15:35:00,34.58,34.62,34.57,34.62,53584.0,29.0088,29.0424,29.0004,29.0424,53584.0
2020-04-27 15:40:00,34.62,34.66,34.6,34.62,86870.0,29.0424,29.0759,29.0256,29.0424,86870.0
2020-04-27 15:45:00,34.62,34.65,34.56,34.61,113738.0,29.0424,29.0675,28.992,29.034,113738.0
2020-04-27 15:50:00,34.59,34.61,34.48,34.51,147745.0,29.0172,29.034,28.9249,28.9501,147745.0
2020-04-27 15:55:00,34.51,34.53,34.4,34.43,268469.0,28.9501,28.9669,28.8578,28.883,268469.0
2020-04-28 09:30:00,35.99,36.4,35.83,35.94,281280.0,30.1917,30.5356,30.0574,30.1497,281280.0
2020-04-28 09:35:00,35.98,36.22,35.86,35.88,132657.0,30.1833,30.3846,30.0826,30.0994,132657.0
2020-04-28 09:40:00,35.89,36.13,35.88,36.12,88392.0,30.1078,30.3091,30.0994,30.3007,88392.0
2020-04-28 09:45:00,36.13,36.19,35.97,36.0,111321.0,30.3091,30.3594,30.1749,30.2,111321.0
2020-04-28 09:50:00,35.99,36.13,35.98,36.01,150023.0,30.1917,30.3091,30.1833,30.2084,150023.0
2020-04-28 09:55:00,36.01,36.1,35.64,35.64,144472.0,30.2084,30.2839,29.898,29.898,144472.0
2020-04-28 10:00:00,35.64,35.76,35.53,35.66,77754.0,29.898,29.9987,29.8058,29.9148,77754.0
2020-04-28 10:05:00,35.68,35.97,35.67,35.97,67342.0,29.9316,30.1749,29.9232,30.1749,67342.0
2020-04-28 10:10:00,35.97,36.05,35.92,36.0,168307.0,30.1749,30.242,30.1329,30.2,168307.0
2020-04-28 10:15:00,36.01,36.26,36.0,36.18,127518.0,30.2084,30.4182,30.2,30.351,127518.0
2020-04-28 10:20:00,36.17,36.18,35.93,35.97,129818.0,30.3427,30.351,30.1413,30.1749,129818.0
2020-04-28 10:25:00,35.96,35.98,35.8,35.9,127528.0,30.1665,30.1833,30.0323,30.1162,127528.0
2020-04-28 10:30:00,35.9,36.06,35.73,35.73,88425.0,30.1162,30.2504,29.9735,29.9735,88425.0
2020-04-28 10:35:00,35.73,35.9,35.69,35.84,206596.0,29.9735,30.1162,29.94,30.0658,206596.0
2020-04-28 10:40:00,35.83,35.84,35.47,35.48,66984.0,30.0574,30.0658,29.7554,29.7638,66984.0
2020-04-28 10:45:00,35.48,35.61,35.44,35.49,132555.0,29.7638,29.8729,29.7303,29.7722,132555.0
2020-04-28 10:50:00,35.48,35.49,35.16,35.18,128924.0,29.7638,29.7722,29.4954,29.5122,128924.0
2020-04-28 10:55:00,35.15,35.16,35.02,35.1,60277.0,29.487,29.4954,29.3779,29.445,60277.0
2020-04-28 11:00:00,35.1,35.17,35.02,35.09,41147.0,29.445,29.5038,29.3779,29.4367,41147.0
2020-04-28 11:05:00,35.07,35.28,35.01,35.18,60932.0,29.4199,29.596,29.3695,29.5122,60932.0
2020-04-28 11:10:00,35.19,35.32,35.17,35.32,42275.0,29.5205,29.6296,29.5038,29.6296,42275.0
2020-04-28 11:15:00,35.31,35.33,35.16,35.3,70608.0,29.6212,29.638,29.4954,29.6128,70608.0
2020-04-28 11:20:00,35.3,35.4,35.22,35.34,32306.0,29.6128,29.6967,29.5457,29.6464,32306.0
2020-04-28 11:25:00,35.34,35.46,35.33,35.34,40920.0,29.6464,29.747,29.638,29.6464,40920.0
2020-04-28 11:30:00,35.34,35.39,35.3,35.35,31684.0,29.6464,29.6883,29.6128,29.6548,31684.0
2020-04-28 11:35:00,35.36,35.48,35.32,35.35,43065.0,29.6632,29.7638,29.6296,29.6548,43065.0
2020-04-28 11:40:00,35.34,35.43,35.28,35.41,54879.0,29.6464,29.7219,29.596,29.7051,54879.0
2020-04-28 11:45:00,35.42,35.45,35.3,35.36,34518.0,29.7135,29.7387,29.6128,29.6632,34518.0
2020-04-28 11:50:00,35.37,35.44,35.25,35.43,34840.0,29.6715,29.7303,29.5709,29.7219,34840.0
2020-04-28 11:55:00,35.43,35.49,35.4,35.48,25685.0,29.7219,29.7722,29.6967,29.7638,25685.0
2020-04-28 12:00:00,35.48,35.53,35.42,35.48,27729.0,29.7638,29.8058,29.7135,29.7638,27729.0
2020-04-28 12:05:00,35.48,35.6,35.45,35.59,73357.0,29.7638,29.8645,29.7387,29.8561,73357.0
2020-04-28 12:10:00,35.6,35.64,35.5,35.51,48594.0,29.8645,29.898,29.7806,29.789,48594.0
2020-04-28 12:15:00,35.52,35.52,35.34,35.37,49192.0,29.7974,29.7974,29.6464,29.6715,49192.0
2020-04-28 12:20:00,35.37,35.45,35.35,35.41,34101.0,29.6715,29.7387,29.6548,29.7051,34101.0
2020-04-28 12:25:00,35.41,35.47,35.39,35.44,24976.0,29.7051,29.7554,29.6883,29.7303,24976.0
2020-04-28 12:30:00,35.43,35.47,35.4,35.44,38496.0,29.7219,29.7554,29.6967,29.7303,38496.0
2020-04-28 12:35:00,35.44,35.45,35.32,35.36,31319.0,29.7303,29.7387,29.6296,29.6632,31319.0
2020-04-28 12:40:00,35.35,35.38,35.31,35.37,26132.0,29.6548,29.6799,29.6212,29.6715,26132.0
2020-04-28 12:45:00,35.35,35.36,35.22,35.3,33853.0,29.6548,29.6632,29.5457,29.6128,33853.0
2020-04-28 12:50:00,35.3,35.32,35.24,35.25,22921.0,29.6128,29.6296,29.5625,29.5709,22921.0
2020-04-28 12:55:00,35.24,35.45,35.23,35.42,28107.0,29.5625,29.7387,29.5541,29.7135,28107.0
2020-04-28 13:00:00,35.41,35.47,35.39,35.44,22170.0,29.7051,29.7554,29.6883,29.7303,22170.0
2020-04-28 13:05:00,35.46,35.47,35.41,35.47,20200.0,29.747,29.7554,29.7051,29.7554,20200.0
2020-04-28 13:10:00,35.47,35.5,35.42,35.43,30469.0,29.7554,29.7806,29.7135,29.7219,30469.0
2020-04-28 13:15:00,35.43,35.46,35.37,35.38,27497.0,29.7219,29.747,29.6715,29.6799,27497.0
2020-04-28 13:20:00,35.39,35.43,35.34,35.41,32189.0,29.6883,29.7219,29.6464,29.7051,32189.0
2020-04-28 13:25:00,35.42,35.47,35.4,35.44,43361.0,29.7135,29.7554,29.6967,29.7303,43361.0
2020-04-28 13:30:00,35.44,35.45,35.33,35.35,51378.0,29.7303,29.7387,29.638,29.6548,51378.0
2020-04-28 13:35:00,35.36,35.38,35.27,35.3,83544.0,29.6632,29.6799,29.5877,29.6128,83544.0
2020-04-28 13:40:00,35.3,35.46,35.28,35.45,43013.0,29.6128,29.747,29.596,29.7387,43013.0
2020-04-28 13:45:00,35.46,35.5,35.42,35.43,46505.0,29.747,29.7806,29.7135,29.7219,46505.0
2020-04-28 13:50:00,35.42,35.48,35.42,35.47,33640.0,29.7135,29.7638,29.7135,29.7554,33640.0
2020-04-28 13:55:00,35.47,35.47,35.32,35.34,38604.0,29.7554,29.7554,29.6296,29.6464,38604.0
2020-04-28 14:00:00,35.35,35.44,35.35,35.41,22471.0,29.6548,29.7303,29.6548,29.7051,22471.0
2020-04-28 14:05:00,35.41,35.43,35.35,35.41,23778.0,29.7051,29.7219,29.6548,29.7051,23778.0
2020-04-28 14:10:00,35.41,35.51,35.41,35.51,20726.0,29.7051,29.789,29.7051,29.789,20726.0
2020-04-28 14:15:00,35.51,35.55,35.47,35.48,21595.0,29.789,29.8225,29.7554,29.7638,21595.0
2020-04-28 14:20:00,35.48,35.55,35.47,35.52,32730.0,29.7638,29.8225,29.7554,29.7974,32730.0
2020-04-28 14:25:00,35.52,35.58,35.52,35.58,49364.0,29.7974,29.8477,29.7974,29.8477,49364.0
2020-04-28 14:30:00,35.57,35.64,35.57,35.61,32329.0,29.8393,29.898,29.8393,29.8729,32329.0
2020-04-28 14:35:00,35.61,35.64,35.48,35.5,46607.0,29.8729,29.898,29.7638,29.7806,46607.0
2020-04-28 14:40:00,35.5,35.57,35.49,35.49,26718.0,29.7806,29.8393,29.7722,29.7722,26718.0
2020-04-28 14:45:00,35.49,35.58,35.48,35.58,24218.0,29.7722,29.8477,29.7638,29.8477,24218.0
2020-04-28 14:50:00,35.57,35.62,35.48,35.49,29115.0,29.8393,29.8813,29.7638,29.7722,29115.0
2020-04-28 14:55:00,35.49,35.52,35.45,35.51,20914.0,29.7722,29.7974,29.7387,29.789,20914.0
2020-04-28 15:00:00,35.52,35.55,35.48,35.52,25076.0,29.7974,29.8225,29.7638,29.7974,25076.0
2020-04-28 15:05:00,35.52,35.55,35.48,35.52,28860.0,29.7974,29.8225,29.7638,29.7974,28860.0
2020-04-28 15:10:00,35.51,35.61,35.51,35.55,53996.0,29.789,29.8729,29.789,29.8225,53996.0
2020-04-28 15:15:00,35.55,35.61,35.54,35.6,31999.0,29.8225,29.8729,29.8142,29.8645,31999.0
2020-04-28 15:20:00,35.6,35.71,35.49,35.58,125990.0,29.8645,29.9568,29.7722,29.8477,125990.0
2020-04-28 15:25:00,35.59,35.63,35.55,35.57,37208.0,29.8561,29.8897,29.8225,29.8393,37208.0
2020-04-28 15:30:00,35.57,35.62,35.53,35.56,52498.0,29.8393,29.8813,29.8058,29.8309,52498.0
2020-04-28 15:35:00,35.56,35.58,35.5,35.55,51407.0,29.8309,29.8477,29.7806,29.8225,51407.0
2020-04-28 15:40:00,35.55,35.59,35.49,35.49,59491.0,29.8225,29.8561,29.7722,29.7722,59491.0
2020-04-28 15:45:00,35.49,35.51,35.3,35.31,90822.0,29.7722,29.789,29.6128,29.6212,90822.0
2020-04-28 15:50:00,35.3,35.31,35.13,35.15,249180.0,29.6128,29.6212,29.4702,29.487,249180.0
2020-04-28 15:55:00,35.15,35.24,35.1,35.18,420120.0,29.487,29.5625,29.445,29.5122,420120.0
2020-04-29 09:30:00,36.95,37.19,36.58,37.16,322320.0,30.997,31.1983,30.6866,31.1732,322320.0
2020-04-29 09:35:00,37.16,37.38,37.14,37.3,221252.0,31.1732,31.3577,31.1564,31.2906,221252.0
2020-04-29 09:40:00,37.31,37.37,37.1,37.36,175495.0,31.299,31.3493,31.1228,31.3409,175495.0
2020-04-29 09:45:00,37.35,37.4,37.27,37.36,148178.0,31.3325,31.3745,31.2654,31.3409,148178.0
2020-04-29 09:50:00,37.36,37.41,37.28,37.36,137116.0,31.3409,31.3829,31.2738,31.3409,137116.0
2020-04-29 09:55:00,37.35,37.44,37.15,37.17,116092.0,31.3325,31.408,31.1648,31.1815,116092.0
2020-04-29 10:00:00,37.17,37.18,37.0,37.1,172139.0,31.1815,31.1899,31.0389,31.1228,172139.0
2020-04-29 10:05:00,37.11,37.15,36.94,36.95,126200.0,31.1312,31.1648,30.9886,30.997,126200.0
2020-04-29 10:10:00,36.95,36.96,36.84,36.95,211760.0,30.997,31.0054,30.9047,30.997,211760.0
2020-04-29 10:15:00,36.96,37.24,36.96,37.23,83519.0,31.0054,31.2403,31.0054,31.2319,83519.0
2020-04-29 10:20:00,37.23,37.23,37.14,37.19,52832.0,31.2319,31.2319,31.1564,31.1983,52832.0
2020-04-29 10:25:00,37.18,37.21,37.09,37.21,45978.0,31.1899,31.2151,31.1144,31.2151,45978.0
2020-04-29 10:30:00,37.22,37.38,37.2,37.37,139554.0,31.2235,31.3577,31.2067,31.3493,139554.0
2020-04-29 10:35:00,37.38,37.44,37.34,37.44,109918.0,31.3577,31.408,31.3242,31.408,109918.0
2020-04-29 10:40:00,37.44,37.56,37.43,37.52,138522.0,31.408,31.5087,31.3997,31.4752,138522.0
2020-04-29 10:45:00,37.52,37.62,37.5,37.6,115969.0,31.4752,31.559,31.4584,31.5423,115969.0
2020-04-29 10:50:00,37.62,37.71,37.58,37.66,74181.0,31.559,31.6345,31.5255,31.5926,74181.0
2020-04-29 10:55:00,37.66,37.73,37.58,37.61,123770.0,31.5926,31.6513,31.5255,31.5507,123770.0
2020-04-29 11:00:00,37.61,37.68,37.56,37.62,143400.0,31.5507,31.6094,31.5087,31.559,143400.0
2020-04-29 11:05:00,37.62,37.69,37.57,37.63,68701.0,31.559,31.6178,31.5171,31.5674,68701.0
2020-04-29 11:10:00,37.61,37.67,37.44,37.45,145030.0,31.5507,31.601,31.408,31.4164,145030.0
2020-04-29 11:15:00,37.44,37.49,37.37,37.44,114210.0,31.408,31.45,31.3493,31.408,114210.0
2020-04-29 11:20:00,37.43,37.53,37.41,37.52,65449.0,31.3997,31.4835,31.3829,31.4752,65449.0
2020-04-29 11:25:00,37.52,37.56,37.37,37.38,45400.0,31.4752,31.5087,31.3493,31.3577,45400.0
2020-04-29 11:30:00,37.38,37.38,37.27,37.29,71641.0,31.3577,31.3577,31.2654,31.2822,71641.0
2020-04-29 11:35:00,37.29,37.29,37.03,37.04,123720.0,31.2822,31.2822,31.0641,31.0725,123720.0
2020-04-29 11:40:00,37.03,37.1,37.0,37.01,53046.0,31.0641,31.1228,31.0389,31.0473,53046.0
2020-04-29 11:45:00,37.01,37.07,36.95,37.0,89866.0,31.0473,31.0977,30.997,31.0389,89866.0
2020-04-29 11:50:00,37.0,37.12,36.94,37.06,125495.0,31.0389,31.1396,30.9886,31.0893,125495.0
2020-04-29 11:55:00,37.06,37.12,37.0,37.02,49688.0,31.0893,31.1396,31.0389,31.0557,49688.0
2020-04-29 12:00:00,37.02,37.08,37.0,37.07,31672.0,31.0557,31.106,31.0389,31.0977,31672.0
2020-04-29 12:05:00,37.08,37.13,37.06,37.08,51867.0,31.106,31.148,31.0893,31.106,51867.0
2020-04-29 12:10:00,37.08,37.09,37.0,37.01,76348.0,31.106,31.1144,31.0389,31.0473,76348.0
2020-04-29 12:15:00,37.01,37.1,36.97,36.99,52852.0,31.0473,31.1228,31.0138,31.0305,52852.0
2020-04-29 12:20:00,37.0,37.06,36.95,37.05,49268.0,31.0389,31.0893,30.997,31.0809,49268.0
2020-04-29 12:25:00,37.05,37.06,36.96,37.0,136267.0,31.0809,31.0893,31.0054,31.0389,136267.0
2020-04-29 12:30:00,37.01,37.19,37.01,37.13,41610.0,31.0473,31.1983,31.0473,31.148,41610.0
2020-04-29 12:35:00,37.13,37.3,37.13,37.29,26656.0,31.148,31.2906,31.148,31.2822,26656.0
2020-04-29 12:40:00,37.29,37.41,37.29,37.4,42972.0,31.2822,31.3829,31.2822,31.3745,42972.0
2020-04-29 12:45:00,37.4,37.55,37.37,37.55,150979.0,31.3745,31.5003,31.3493,31.5003,150979.0
2020-04-29 12:50:00,37.56,37.6,37.52,37.54,39691.0,31.5087,31.5423,31.4752,31.4919,39691.0
2020-04-29 12:55:00,37.54,37.64,37.53,37.64,129449.0,31.4919,31.5758,31.4835,31.5758,129449.0
2020-04-29 13:00:00,37.64,37.7,37.6,37.67,33249.0,31.5758,31.6262,31.5423,31.601,33249.0
2020-04-29 13:05:00,37.68,37.72,37.56,37.57,72800.0,31.6094,31.6429,31.5087,31.5171,72800.0
2020-04-29 13:10:00,37.58,37.71,37.58,37.66,51544.0,31.5255,31.6345,31.5255,31.5926,51544.0
2020-04-29 13:15:00,37.66,37.67,37.61,37.66,25643.0,31.5926,31.601,31.5507,31.5926,25643.0
2020-04-29 13:20:00,37.66,37.67,37.56,37.57,81406.0,31.5926,31.601,31.5087,31.5171,81406.0
2020-04-29 13:25:00,37.57,37.71,37.56,37.61,55861.0,31.5171,31.6345,31.5087,31.5507,55861.0
2020-04-29 13:30:00,37.62,37.63,37.36,37.37,60646.0,31.559,31.5674,31.3409,31.3493,60646.0
2020-04-29 13:35:00,37.38,37.48,37.34,37.46,35419.0,31.3577,31.4416,31.3242,31.4248,35419.0
2020-04-29 13:40:00,37.46,37.49,37.35,37.35,35915.0,31.4248,31.45,31.3325,31.3325,35915.0
2020-04-29 13:45:00,37.36,37.43,37.36,37.41,41248.0,31.3409,31.3997,31.3409,31.3829,41248.0
2020-04-29 13:50:00,37.41,37.44,37.33,37.34,45943.0,31.3829,31.408,31.3158,31.3242,45943.0
2020-04-29 13:55:00,37.34,37.36,37.19,37.28,39132.0,31.3242,31.3409,31.1983,31.2738,39132.0
2020-04-29 14:00:00,37.3,37.33,37.13,37.21,66305.0,31.2906,31.3158,31.148,31.2151,66305.0
2020-04-29 14:05:00,37.21,37.29,37.13,37.28,37656.0,31.2151,31.2822,31.148,31.2738,37656.0
2020-04-29 14:10:00,37.28,37.51,37.28,37.51,70017.0,31.2738,31.4668,31.2738,31.4668,70017.0
2020-04-29 14:15:00,37.52,37.57,37.47,37.48,45491.0,31.4752,31.5171,31.4332,31.4416,45491.0
2020-04-29 14:20:00,37.47,37.52,37.42,37.47,42466.0,31.4332,31.4752,31.3913,31.4332,42466.0
2020-04-29 14:25:00,37.46,37.54,37.44,37.48,37056.0,31.4248,31.4919,31.408,31.4416,37056.0
2020-04-29 14:30:00,37.49,37.52,37.41,37.47,64776.0,31.45,31.4752,31.3829,31.4332,64776.0
2020-04-29 14:35:00,37.47,37.58,37.41,37.54,62913.0,31.4332,31.5255,31.3829,31.4919,62913.0
2020-04-29 14:40:00,37.53,37.54,37.45,37.54,51483.0,31.4835,31.4919,31.4164,31.4919,51483.0
2020-04-29 14:45:00,37.54,37.55,37.43,37.45,41027.0,31.4919,31.5003,31.3997,31.4164,41027.0
2020-04-29 14:50:00,37.44,37.51,37.32,37.35,106698.0,31.408,31.4668,31.3074,31.3325,106698.0
2020-04-29 14:55:00,37.34,37.45,37.3,37.42,54041.0,31.3242,31.4164,31.2906,31.3913,54041.0
2020-04-29 15:00:00,37.44,37.61,37.42,37.59,59608.0,31.408,31.5507,31.3913,31.5339,59608.0
2020-04-29 15:05:00,37.6,37.65,37.56,37.64,53958.0,31.5423,31.5842,31.5087,31.5758,53958.0
2020-04-29 15:10:00,37.64,37.66,37.6,37.6,42836.0,31.5758,31.5926,31.5423,31.5423,42836.0
2020-04-29 15:15:00,37.61,37.61,37.46,37.53,60912.0,31.5507,31.5507,31.4248,31.4835,60912.0
2020-04-29 15:20:00,37.54,37.66,37.53,37.65,63406.0,31.4919,31.5926,31.4835,31.5842,63406.0
2020-04-29 15:25:00,37.65,37.69,37.62,37.66,66088.0,31.5842,31.6178,31.559,31.5926,66088.0
2020-04-29 15:30:00,37.66,37.7,37.62,37.7,85249.0,31.5926,31.6262,31.559,31.6262,85249.0
2020-04-29 15:35:00,37.69,37.7,37.58,37.59,101191.0,31.6178,31.6262,31.5255,31.5339,101191.0
2020-04-29 15:40:00,37.59,37.65,37.56,37.57,146996.0,31.5339,31.5842,31.5087,31.5171,146996.0
2020-04-29 15:45:00,37.56,37.6,37.52,37.58,174703.0,31.5087,31.5423,31.4752,31.5255,174703.0
2020-04-29 15:50:00,37.58,37.6,37.49,37.52,223606.0,31.5255,31.5423,31.45,31.4752,223606.0
2020-04-29 15:55:00,37.51,37.53,37.43,37.48,411567.0,31.4668,31.4835,31.3997,31.4416,411567.0
2020-04-30 09:30:00,36.4,36.51,36.06,36.3,189741.0,30.5356,30.6279,30.2504,30.4517,189741.0
2020-04-30 09:35:00,36.3,36.39,36.11,36.32,111693.0,30.4517,30.5272,30.2923,30.4685,111693.0
2020-04-30 09:40:00,36.31,36.61,36.31,36.44,74260.0,30.4601,30.7118,30.4601,30.5692,74260.0
2020-04-30 09:45:00,36.39,36.49,36.22,36.42,54956.0,30.5272,30.6111,30.3846,30.5524,54956.0
2020-04-30 09:50:00,36.43,36.75,36.39,36.74,110005.0,30.5608,30.8292,30.5272,30.8208,110005.0
2020-04-30 09:55:00,36.75,36.99,36.73,36.88,80576.0,30.8292,31.0305,30.8124,30.9383,80576.0
2020-04-30 10:00:00,36.86,37.2,36.83,36.83,95718.0,30.9215,31.2067,30.8963,30.8963,95718.0
2020-04-30 10:05:00,36.83,37.0,36.75,36.82,89037.0,30.8963,31.0389,30.8292,30.8879,89037.0
2020-04-30 10:10:00,36.8,36.87,36.75,36.81,44930.0,30.8712,30.9299,30.8292,30.8795,44930.0
2020-04-30 10:15:00,36.8,36.83,36.62,36.77,86400.0,30.8712,30.8963,30.7202,30.846,86400.0
2020-04-30 10:20:00,36.77,36.77,36.58,36.59,72684.0,30.846,30.846,30.6866,30.695,72684.0
2020-04-30 10:25:00,36.6,36.8,36.57,36.76,56037.0,30.7034,30.8712,30.6782,30.8376,56037.0
2020-04-30 10:30:00,36.78,36.93,36.76,36.9,49704.0,30.8544,30.9802,30.8376,30.955,49704.0
2020-04-30 10:35:00,36.88,36.93,36.84,36.84,38566.0,30.9383,30.9802,30.9047,30.9047,38566.0
2020-04-30 10:40:00,36.84,36.87,36.64,36.68,73078.0,30.9047,30.9299,30.7369,30.7705,73078.0
2020-04-30 10:45:00,36.67,36.8,36.55,36.61,87539.0,30.7621,30.8712,30.6614,30.7118,87539.0
2020-04-30 10:50:00,36.6,36.73,36.59,36.67,27459.0,30.7034,30.8124,30.695,30.7621,27459.0
2020-04-30 10:55:00,36.66,36.72,36.55,36.55,27795.0,30.7537,30.804,30.6614,30.6614,27795.0
2020-04-30 11:00:00,36.56,36.69,36.56,36.65,29295.0,30.6698,30.7789,30.6698,30.7453,29295.0
2020-04-30 11:05:00,36.64,36.65,36.41,36.49,29421.0,30.7369,30.7453,30.544,30.6111,29421.0
2020-04-30 11:10:00,36.45,36.54,36.38,36.5,33291.0,30.5775,30.653,30.5188,30.6195,33291.0
2020-04-30 11:15:00,36.51,36.6,36.39,36.41,38095.0,30.6279,30.7034,30.5272,30.544,38095.0
2020-04-30 11:20:00,36.39,36.46,36.32,36.39,33867.0,30.5272,30.5859,30.4685,30.5272,33867.0
2020-04-30 11:25:00,36.38,36.56,36.38,36.48,108387.0,30.5188,30.6698,30.5188,30.6027,108387.0
2020-04-30 11:30:00,36.47,36.54,36.41,36.41,34907.0,30.5943,30.653,30.544,30.544,34907.0
2020-04-30 11:35:00,36.4,36.52,36.4,36.5,24179.0,30.5356,30.6363,30.5356,30.6195,24179.0
2020-04-30 11:40:00,36.5,36.55,36.44,36.46,30686.0,30.6195,30.6614,30.5692,30.5859,30686.0
2020-04-30 11:45:00,36.47,36.47,36.31,36.32,28294.0,30.5943,30.5943,30.4601,30.4685,28294.0
2020-04-30 11:50:00,36.32,36.35,36.26,36.26,23780.0,30.4685,30.4937,30.4182,30.4182,23780.0
2020-04-30 11:55:00,36.26,36.26,36.13,36.18,33884.0,30.4182,30.4182,30.3091,30.351,33884.0
2020-04-30 12:00:00,36.14,36.15,35.94,36.0,75731.0,30.3175,30.3259,30.1497,30.2,75731.0
2020-04-30 12:05:00,36.0,36.15,35.96,36.09,38848.0,30.2,30.3259,30.1665,30.2755,38848.0
2020-04-30 12:10:00,36.07,36.16,36.07,36.15,26249.0,30.2588,30.3343,30.2588,30.3259,26249.0
2020-04-30 12:15:00,36.14,36.22,36.11,36.13,23889.0,30.3175,30.3846,30.2923,30.3091,23889.0
2020-04-30 12:20:00,36.13,36.24,36.13,36.21,35584.0,30.3091,30.4014,30.3091,30.3762,35584.0
2020-04-30 12:25:00,36.2,36.23,36.17,36.19,30834.0,30.3678,30.393,30.3427,30.3594,30834.0
2020-04-30 12:30:00,36.2,36.2,36.09,36.17,61129.0,30.3678,30.3678,30.2755,30.3427,61129.0
2020-04-30 12:35:00,36.17,36.27,36.15,36.24,34654.0,30.3427,30.4265,30.3259,30.4014,34654.0
2020-04-30 12:40:00,36.23,36.3,36.2,36.24,36664.0,30.393,30.4517,30.3678,30.4014,36664.0
2020-04-30 12:45:00,36.24,36.29,36.22,36.29,42228.0,30.4014,30.4433,30.3846,30.4433,42228.0
2020-04-30 12:50:00,36.28,36.31,36.24,36.3,59136.0,30.4349,30.4601,30.4014,30.4517,59136.0
2020-04-30 12:55:00,36.3,36.4,36.27,36.34,21499.0,30.4517,30.5356,30.4265,30.4853,21499.0
2020-04-30 13:00:00,36.34,36.34,36.21,36.22,19425.0,30.4853,30.4853,30.3762,30.3846,19425.0
2020-04-30 13:05:00,36.21,36.32,36.21,36.27,13169.0,30.3762,30.4685,30.3762,30.4265,13169.0
2020-04-30 13:10:00,36.26,36.46,36.23,36.45,38440.0,30.4182,30.5859,30.393,30.5775,38440.0
2020-04-30 13:15:00,36.45,36.49,36.41,36.44,29074.0,30.5775,30.6111,30.544,30.5692,29074.0
2020-04-30 13:20:00,36.45,36.45,36.35,36.36,31671.0,30.5775,30.5775,30.4937,30.502,31671.0
2020-04-30 13:25:00,36.35,36.35,36.27,36.28,19320.0,30.4937,30.4937,30.4265,30.4349,19320.0
2020-04-30 13:30:00,36.27,36.28,36.19,36.19,23532.0,30.4265,30.4349,30.3594,30.3594,23532.0
2020-04-30 13:35:00,36.21,36.25,36.19,36.22,17174.0,30.3762,30.4098,30.3594,30.3846,17174.0
2020-04-30 13:40:00,36.21,36.21,36.13,36.2,12406.0,30.3762,30.3762,30.3091,30.3678,12406.0
2020-04-30 13:45:00,36.18,36.19,36.13,36.15,22646.0,30.351,30.3594,30.3091,30.3259,22646.0
2020-04-30 13:50:00,36.15,36.23,36.12,36.14,17376.0,30.3259,30.393,30.3007,30.3175,17376.0
2020-04-30 13:55:00,36.13,36.16,36.11,36.11,15855.0,30.3091,30.3343,30.2923,30.2923,15855.0
2020-04-30 14:00:00,36.11,36.19,36.06,36.16,20937.0,30.2923,30.3594,30.2504,30.3343,20937.0
2020-04-30 14:05:00,36.13,36.14,36.07,36.08,28259.0,30.3091,30.3175,30.2588,30.2672,28259.0
2020-04-30 14:10:00,36.08,36.18,36.07,36.17,21532.0,30.2672,30.351,30.2588,30.3427,21532.0
2020-04-30 14:15:00,36.16,36.16,36.07,36.08,17129.0,30.3343,30.3343,30.2588,30.2672,17129.0
2020-04-30 14:20:00,36.07,36.15,36.06,36.12,19885.0,30.2588,30.3259,30.2504,30.3007,19885.0
2020-04-30 14:25:00,36.12,36.14,36.07,36.12,28374.0,30.3007,30.3175,30.2588,30.3007,28374.0
2020-04-30 14:30:00,36.12,36.23,36.12,36.14,19352.0,30.3007,30.393,30.3007,30.3175,19352.0
2020-04-30 14:35:00,36.14,36.15,36.02,36.05,29639.0,30.3175,30.3259,30.2168,30.242,29639.0
2020-04-30 14:40:00,36.06,36.06,35.99,36.02,37944.0,30.2504,30.2504,30.1917,30.2168,37944.0
2020-04-30 14:45:00,36.02,36.08,35.98,36.07,30628.0,30.2168,30.2672,30.1833,30.2588,30628.0
2020-04-30 14:50:00,36.08,36.11,36.05,36.09,22498.0,30.2672,30.2923,30.242,30.2755,22498.0
2020-04-30 14:55:00,36.08,36.09,35.99,36.08,31406.0,30.2672,30.2755,30.1917,30.2672,31406.0
2020-04-30 15:00:00,36.08,36.09,36.0,36.02,19837.0,30.2672,30.2755,30.2,30.2168,19837.0
2020-04-30 15:05:00,36.02,36.19,36.02,36.16,23769.0,30.2168,30.3594,30.2168,30.3343,23769.0
2020-04-30 15:10:00,36.15,36.16,36.09,36.15,19674.0,30.3259,30.3343,30.2755,30.3259,19674.0
2020-04-30 15:15:00,36.15,36.25,36.15,36.16,37317.0,30.3259,30.4098,30.3259,30.3343,37317.0
2020-04-30 15:20:00,36.15,36.23,36.1,36.22,37858.0,30.3259,30.393,30.2839,30.3846,37858.0
2020-04-30 15:25:00,36.22,36.23,36.13,36.16,25662.0,30.3846,30.393,30.3091,30.3343,25662.0
2020-04-30 15:30:00,36.16,36.24,36.14,36.2,36689.0,30.3343,30.4014,30.3175,30.3678,36689.0
2020-04-30 15:35:00,36.19,36.23,36.12,36.16,40736.0,30.3594,30.393,30.3007,30.3343,40736.0
2020-04-30 15:40:00,36.16,36.17,36.02,36.16,73370.0,30.3343,30.3427,30.2168,30.3343,73370.0
2020-04-30 15:45:00,36.15,36.2,36.1,36.15,55697.0,30.3259,30.3678,30.2839,30.3259,55697.0
2020-04-30 15:50:00,36.16,36.38,36.15,36.28,131046.0,30.3343,30.5188,30.3259,30.4349,131046.0
2020-04-30 15:55:00,36.29,36.32,36.07,36.08,255348.0,30.4433,30.4685,30.2588,30.2672,255348.0
2020-05-01 09:30:00,35.0,35.12,34.88,35.02,124244.0,29.3612,29.4618,29.2605,29.3779,124244.0
2020-05-01 09:35:00,35.03,35.05,34.89,34.91,58015.0,29.3863,29.4031,29.2689,29.2857,58015.0
2020-05-01 09:40:00,34.91,35.03,34.77,34.99,84578.0,29.2857,29.3863,29.1682,29.3528,84578.0
2020-05-01 09:45:00,34.97,35.18,34.94,34.96,50183.0,29.336,29.5122,29.3108,29.3276,50183.0
2020-05-01 09:50:00,34.95,35.01,34.74,34.8,52361.0,29.3192,29.3695,29.143,29.1934,52361.0
2020-05-01 09:55:00,34.82,34.94,34.76,34.91,66338.0,29.2102,29.3108,29.1598,29.2857,66338.0
2020-05-01 10:00:00,34.94,35.07,34.85,34.93,67569.0,29.3108,29.4199,29.2353,29.3024,67569.0
2020-05-01 10:05:00,34.93,35.15,34.9,35.06,108238.0,29.3024,29.487,29.2773,29.4115,108238.0
2020-05-01 10:10:00,35.06,35.1,34.94,35.05,51326.0,29.4115,29.445,29.3108,29.4031,51326.0
2020-05-01 10:15:00,35.07,35.27,35.07,35.09,141129.0,29.4199,29.5877,29.4199,29.4367,141129.0
2020-05-01 10:20:00,35.09,35.15,35.02,35.1,32375.0,29.4367,29.487,29.3779,29.445,32375.0
2020-05-01 10:25:00,35.1,35.17,35.05,35.17,53953.0,29.445,29.5038,29.4031,29.5038,53953.0
2020-05-01 10:30:00,35.17,35.23,35.08,35.13,43347.0,29.5038,29.5541,29.4283,29.4702,43347.0
2020-05-01 10:35:00,35.14,35.21,35.08,35.14,36650.0,29.4786,29.5373,29.4283,29.4786,36650.0
2020-05-01 10:40:00,35.13,35.22,35.13,35.18,18781.0,29.4702,29.5457,29.4702,29.5122,18781.0
2020-05-01 10:45:00,35.16,35.22,35.14,35.17,17112.0,29.4954,29.5457,29.4786,29.5038,17112.0
2020-05-01 10:50:00,35.17,35.23,35.15,35.16,19778.0,29.5038,29.5541,29.487,29.4954,19778.0
2020-05-01 10:55:00,35.16,35.16,35.02,35.04,28273.0,29.4954,29.4954,29.3779,29.3947,28273.0
2020-05-01 11:00:00,35.03,35.03,34.96,34.97,22185.0,29.3863,29.3863,29.3276,29.336,22185.0
2020-05-01 11:05:00,34.96,35.02,34.94,35.01,17511.0,29.3276,29.3779,29.3108,29.3695,17511.0
2020-05-01 11:10:00,35.0,35.03,34.96,35.02,16069.0,29.3612,29.3863,29.3276,29.3779,16069.0
2020-05-01 11:15:00,35.02,35.02,34.91,34.92,20118.0,29.3779,29.3779,29.2857,29.294,20118.0
2020-05-01 11:20:00,34.91,34.96,34.86,34.86,22870.0,29.2857,29.3276,29.2437,29.2437,22870.0
2020-05-01 11:25:00,34.86,34.87,34.79,34.8,14352.0,29.2437,29.2521,29.185,29.1934,14352.0
2020-05-01 11:30:00,34.79,34.81,34.76,34.77,21474.0,29.185,29.2018,29.1598,29.1682,21474.0
2020-05-01 11:35:00,34.77,34.83,34.76,34.82,25927.0,29.1682,29.2185,29.1598,29.2102,25927.0
2020-05-01 11:40:00,34.83,34.84,34.73,34.73,23222.0,29.2185,29.2269,29.1347,29.1347,23222.0
2020-05-01 11:45:00,34.73,34.73,34.6,34.65,28873.0,29.1347,29.1347,29.0256,29.0675,28873.0
2020-05-01 11:50:00,34.64,34.67,34.55,34.59,19594.0,29.0592,29.0843,28.9837,29.0172,19594.0
2020-05-01 11:55:00,34.59,34.71,34.57,34.71,26781.0,29.0172,29.1179,29.0004,29.1179,26781.0
2020-05-01 12:00:00,34.7,34.73,34.61,34.66,20820.0,29.1095,29.1347,29.034,29.0759,20820.0
2020-05-01 12:05:00,34.66,34.78,34.66,34.74,17307.0,29.0759,29.1766,29.0759,29.143,17307.0
2020-05-01 12:10:00,34.75,34.97,34.75,34.95,73484.0,29.1514,29.336,29.1514,29.3192,73484.0
2020-05-01 12:15:00,34.95,34.96,34.8,34.83,48776.0,29.3192,29.3276,29.1934,29.2185,48776.0
2020-05-01 12:20:00,34.84,34.91,34.8,34.8,30671.0,29.2269,29.2857,29.1934,29.1934,30671.0
2020-05-01 12:25:00,34.8,34.84,34.78,34.82,12196.0,29.1934,29.2269,29.1766,29.2102,12196.0
2020-05-01 12:30:00,34.81,34.84,34.72,34.84,19560.0,29.2018,29.2269,29.1263,29.2269,19560.0
2020-05-01 12:35:00,34.83,34.85,34.78,34.79,10813.0,29.2185,29.2353,29.1766,29.185,10813.0
2020-05-01 12:40:00,34.78,34.79,34.68,34.73,22680.0,29.1766,29.185,29.0927,29.1347,22680.0
2020-05-01 12:45:00,34.73,34.78,34.72,34.74,32188.0,29.1347,29.1766,29.1263,29.143,32188.0
2020-05-01 12:50:00,34.74,34.75,34.7,34.72,20425.0,29.143,29.1514,29.1095,29.1263,20425.0
2020-05-01 12:55:00,34.7,34.72,34.67,34.69,14475.0,29.1095,29.1263,29.0843,29.1011,14475.0
2020-05-01 13:00:00,34.67,34.82,34.67,34.79,14080.0,29.0843,29.2102,29.0843,29.185,14080.0
2020-05-01 13:05:00,34.79,34.82,34.75,34.75,15753.0,29.185,29.2102,29.1514,29.1514,15753.0
2020-05-01 13:10:00,34.73,34.8,34.73,34.74,18189.0,29.1347,29.1934,29.1347,29.143,18189.0
2020-05-01 13:15:00,34.74,34.75,34.62,34.62,27411.0,29.143,29.1514,29.0424,29.0424,27411.0
2020-05-01 13:20:00,34.62,34.63,34.56,34.58,43924.0,29.0424,29.0508,28.992,29.0088,43924.0
2020-05-01 13:25:00,34.58,34.75,34.58,34.73,25029.0,29.0088,29.1514,29.0088,29.1347,25029.0
2020-05-01 13:30:00,34.72,34.78,34.69,34.69,53160.0,29.1263,29.1766,29.1011,29.1011,53160.0
2020-05-01 13:35:00,34.67,34.68,34.62,34.64,28832.0,29.0843,29.0927,29.0424,29.0592,28832.0
2020-05-01 13:40:00,34.62,34.67,34.59,34.6,17210.0,29.0424,29.0843,29.0172,29.0256,17210.0
2020-05-01 13:45:00,34.61,34.61,34.54,34.58,21147.0,29.034,29.034,28.9753,29.0088,21147.0
2020-05-01 13:50:00,34.58,34.59,34.52,34.55,26251.0,29.0088,29.0172,28.9585,28.9837,26251.0
2020-05-01 13:55:00,34.55,34.6,34.54,34.58,17083.0,28.9837,29.0256,28.9753,29.0088,17083.0
2020-05-01 14:00:00,34.57,34.62,34.53,34.6,21816.0,29.0004,29.0424,28.9669,29.0256,21816.0
2020-05-01 14:05:00,34.61,34.67,34.56,34.59,26904.0,29.034,29.0843,28.992,29.0172,26904.0
2020-05-01 14:10:00,34.59,34.61,34.56,34.58,20317.0,29.0172,29.034,28.992,29.0088,20317.0
2020-05-01 14:15:00,34.58,34.64,34.55,34.64,26502.0,29.0088,29.0592,28.9837,29.0592,26502.0
2020-05-01 14:20:00,34.65,34.73,34.65,34.73,18080.0,29.0675,29.1347,29.0675,29.1347,18080.0
2020-05-01 14:25:00,34.72,34.75,34.67,34.68,32668.0,29.1263,29.1514,29.0843,29.0927,32668.0
2020-05-01 14:30:00,34.68,34.69,34.64,34.65,19374.0,29.0927,29.1011,29.0592,29.0675,19374.0
2020-05-01 14:35:00,34.64,34.71,34.62,34.7,27637.0,29.0592,29.1179,29.0424,29.1095,27637.0
2020-05-01 14:40:00,34.69,34.71,34.64,34.65,26521.0,29.1011,29.1179,29.0592,29.0675,26521.0
2020-05-01 14:45:00,34.65,34.7,34.62,34.62,31099.0,29.0675,29.1095,29.0424,29.0424,31099.0
2020-05-01 14:50:00,34.62,34.62,34.53,34.56,38279.0,29.0424,29.0424,28.9669,28.992,38279.0
2020-05-01 14:55:00,34.57,34.59,34.53,34.53,29665.0,29.0004,29.0172,28.9669,28.9669,29665.0
2020-05-01 15:00:00,34.52,34.53,34.39,34.39,64499.0,28.9585,28.9669,28.8494,28.8494,64499.0
2020-05-01 15:05:00,34.39,34.47,34.39,34.45,45117.0,28.8494,28.9165,28.8494,28.8998,45117.0
2020-05-01 15:10:00,34.44,34.57,34.42,34.49,102354.0,28.8914,29.0004,28.8746,28.9333,102354.0
2020-05-01 15:15:00,34.49,34.62,34.49,34.56,55669.0,28.9333,29.0424,28.9333,28.992,55669.0
2020-05-01 15:20:00,34.56,34.63,34.55,34.58,48945.0,28.992,29.0508,28.9837,29.0088,48945.0
2020-05-01 15:25:00,34.58,34.65,34.55,34.56,43787.0,29.0088,29.0675,28.9837,28.992,43787.0
2020-05-01 15:30:00,34.56,34.65,34.56,34.59,65266.0,28.992,29.0675,28.992,29.0172,65266.0
2020-05-01 15:35:00,34.59,34.66,34.58,34.65,64886.0,29.0172,29.0759,29.0088,29.0675,64886.0
2020-05-01 15:40:00,34.65,34.71,34.58,34.65,73948.0,29.0675,29.1179,29.0088,29.0675,73948.0
2020-05-01 15:45:00,34.65,34.75,34.59,34.73,80516.0,29.0675,29.1514,29.0172,29.1347,80516.0
2020-05-01 15:50:00,34.71,34.71,34.55,34.57,227468.0,29.1179,29.1179,28.9837,29.0004,227468.0
2020-05-01 15:55:00,34.57,34.69,34.56,34.69,237253.0,29.0004,29.1011,28.992,29.1011,237253.0
2020-05-04 09:30:00,34.0,34.16,33.61,33.62,125396.0,28.5223,28.6565,28.1951,28.2035,125396.0
2020-05-04 09:35:00,33.61,33.68,33.39,33.42,80767.0,28.1951,28.2538,28.0105,28.0357,80767.0
2020-05-04 09:40:00,33.41,33.59,33.29,33.59,85766.0,28.0273,28.1783,27.9267,28.1783,85766.0
2020-05-04 09:45:00,33.57,33.65,33.48,33.58,128472.0,28.1615,28.2287,28.086,28.1699,128472.0
2020-05-04 09:50:00,33.58,33.64,33.41,33.59,44934.0,28.1699,28.2203,28.0273,28.1783,44934.0
2020-05-04 09:55:00,33.59,33.82,33.56,33.66,136932.0,28.1783,28.3713,28.1532,28.237,136932.0
2020-05-04 10:00:00,33.68,33.9,33.64,33.87,55779.0,28.2538,28.4384,28.2203,28.4132,55779.0
2020-05-04 10:05:00,33.86,34.0,33.82,33.82,84803.0,28.4048,28.5223,28.3713,28.3713,84803.0
2020-05-04 10:10:00,33.82,34.04,33.81,34.02,32895.0,28.3713,28.5558,28.3629,28.539,32895.0
2020-05-04 10:15:00,34.01,34.21,33.98,34.15,47307.0,28.5307,28.6984,28.5055,28.6481,47307.0
2020-05-04 10:20:00,34.15,34.17,34.0,34.0,32847.0,28.6481,28.6649,28.5223,28.5223,32847.0
2020-05-04 10:25:00,33.99,34.2,33.94,34.13,78325.0,28.5139,28.69,28.4719,28.6313,78325.0
2020-05-04 10:30:00,34.13,34.13,33.99,34.05,68804.0,28.6313,28.6313,28.5139,28.5642,68804.0
2020-05-04 10:35:00,34.03,34.05,33.95,33.99,41860.0,28.5474,28.5642,28.4803,28.5139,41860.0
2020-05-04 10:40:00,34.0,34.11,33.98,34.11,52554.0,28.5223,28.6145,28.5055,28.6145,52554.0
2020-05-04 10:45:00,34.1,34.15,33.96,34.15,34513.0,28.6062,28.6481,28.4887,28.6481,34513.0
2020-05-04 10:50:00,34.15,34.17,34.02,34.1,31205.0,28.6481,28.6649,28.539,28.6062,31205.0
2020-05-04 10:55:00,34.09,34.1,33.87,33.9,38974.0,28.5978,28.6062,28.4132,28.4384,38974.0
2020-05-04 11:00:00,33.9,33.91,33.77,33.78,35146.0,28.4384,28.4468,28.3293,28.3377,35146.0
2020-05-04 11:05:00,33.78,33.87,33.75,33.83,47189.0,28.3377,28.4132,28.3125,28.3797,47189.0
2020-05-04 11:10:00,33.84,33.89,33.74,33.77,53874.0,28.388,28.43,28.3042,28.3293,53874.0
2020-05-04 11:15:00,33.77,33.87,33.77,33.84,43199.0,28.3293,28.4132,28.3293,28.388,43199.0
2020-05-04 11:20:00,33.83,33.85,33.71,33.73,53346.0,28.3797,28.3964,28.279,28.2958,53346.0
2020-05-04 11:25:00,33.73,33.73,33.59,33.62,44702.0,28.2958,28.2958,28.1783,28.2035,44702.0
2020-05-04 11:30:00,33.62,33.63,33.55,33.6,36597.0,28.2035,28.2119,28.1448,28.1867,36597.0
2020-05-04 11:35:00,33.61,33.72,33.59,33.7,36304.0,28.1951,28.2874,28.1783,28.2706,36304.0
2020-05-04 11:40:00,33.7,33.73,33.64,33.64,21480.0,28.2706,28.2958,28.2203,28.2203,21480.0
2020-05-04 11:45:00,33.65,33.72,33.65,33.71,21864.0,28.2287,28.2874,28.2287,28.279,21864.0
2020-05-04 11:50:00,33.7,33.74,33.63,33.64,33184.0,28.2706,28.3042,28.2119,28.2203,33184.0
2020-05-04 11:55:00,33.65,33.65,33.58,33.58,31835.0,28.2287,28.2287,28.1699,28.1699,31835.0
2020-05-04 12:00:00,33.58,33.67,33.57,33.66,24678.0,28.1699,28.2454,28.1615,28.237,24678.0
2020-05-04 12:05:00,33.66,33.73,33.65,33.73,24479.0,28.237,28.2958,28.2287,28.2958,24479.0
2020-05-04 12:10:00,33.74,33.83,33.72,33.77,26307.0,28.3042,28.3797,28.2874,28.3293,26307.0
2020-05-04 12:15:00,33.76,33.8,33.74,33.79,17157.0,28.3209,28.3545,28.3042,28.3461,17157.0
2020-05-04 12:20:00,33.78,33.92,33.77,33.92,16595.0,28.3377,28.4552,28.3293,28.4552,16595.0
2020-05-04 12:25:00,33.92,33.99,33.91,33.97,27865.0,28.4552,28.5139,28.4468,28.4971,27865.0
2020-05-04 12:30:00,33.97,34.04,33.97,34.01,23812.0,28.4971,28.5558,28.4971,28.5307,23812.0
2020-05-04 12:35:00,34.02,34.06,33.94,33.94,25503.0,28.539,28.5726,28.4719,28.4719,25503.0
2020-05-04 12:40:00,33.94,33.97,33.91,33.94,34517.0,28.4719,28.4971,28.4468,28.4719,34517.0
2020-05-04 12:45:00,33.93,33.94,33.82,33.83,15422.0,28.4635,28.4719,28.3713,28.3797,15422.0
2020-05-04 12:50:00,33.82,33.9,33.8,33.89,27127.0,28.3713,28.4384,28.3545,28.43,27127.0
2020-05-04 12:55:00,33.88,33.94,33.86,33.86,15941.0,28.4216,28.4719,28.4048,28.4048,15941.0
2020-05-04 13:00:00,33.86,33.86,33.79,33.79,21382.0,28.4048,28.4048,28.3461,28.3461,21382.0
2020-05-04 13:05:00,33.79,33.82,33.74,33.77,33077.0,28.3461,28.3713,28.3042,28.3293,33077.0
2020-05-04 13:10:00,33.77,33.77,33.62,33.67,48179.0,28.3293,28.3293,28.2035,28.2454,48179.0
2020-05-04 13:15:00,33.67,33.67,33.55,33.61,36357.0,28.2454,28.2454,28.1448,28.1951,36357.0
2020-05-04 13:20:00,33.6,33.67,33.59,33.66,14903.0,28.1867,28.2454,28.1783,28.237,14903.0
2020-05-04 13:25:00,33.67,33.76,33.65,33.75,23076.0,28.2454,28.3209,28.2287,28.3125,23076.0
2020-05-04 13:30:00,33.75,33.79,33.74,33.77,21721.0,28.3125,28.3461,28.3042,28.3293,21721.0
2020-05-04 13:35:00,33.77,33.81,33.76,33.77,27716.0,28.3293,28.3629,28.3209,28.3293,27716.0
2020-05-04 13:40:00,33.77,33.83,33.77,33.78,20952.0,28.3293,28.3797,28.3293,28.3377,20952.0
2020-05-04 13:45:00,33.79,33.86,33.78,33.84,23662.0,28.3461,28.4048,28.3377,28.388,23662.0
2020-05-04 13:50:00,33.84,33.86,33.81,33.82,26061.0,28.388,28.4048,28.3629,28.3713,26061.0
2020-05-04 13:55:00,33.82,33.87,33.8,33.8,23707.0,28.3713,28.4132,28.3545,28.3545,23707.0
2020-05-04 14:00:00,33.8,33.83,33.75,33.83,41286.0,28.3545,28.3797,28.3125,28.3797,41286.0
2020-05-04 14:05:00,33.83,33.86,33.8,33.82,43738.0,28.3797,28.4048,28.3545,28.3713,43738.0
2020-05-04 14:10:00,33.82,33.91,33.82,33.87,43581.0,28.3713,28.4468,28.3713,28.4132,43581.0
2020-05-04 14:15:00,33.87,33.91,33.82,33.9,46856.0,28.4132,28.4468,28.3713,28.4384,46856.0
2020-05-04 14:20:00,33.91,33.92,33.86,33.89,31129.0,28.4468,28.4552,28.4048,28.43,31129.0
2020-05-04 14:25:00,33.88,33.88,33.78,33.81,24607.0,28.4216,28.4216,28.3377,28.3629,24607.0
2020-05-04 14:30:00,33.8,33.86,33.77,33.79,42599.0,28.3545,28.4048,28.3293,28.3461,42599.0
2020-05-04 14:35:00,33.8,33.8,33.72,33.73,23094.0,28.3545,28.3545,28.2874,28.2958,23094.0
2020-05-04 14:40:00,33.72,33.75,33.69,33.71,31694.0,28.2874,28.3125,28.2622,28.279,31694.0
2020-05-04 14:45:00,33.7,33.86,33.7,33.86,30684.0,28.2706,28.4048,28.2706,28.4048,30684.0
2020-05-04 14:50:00,33.87,33.95,33.86,33.9,38874.0,28.4132,28.4803,28.4048,28.4384,38874.0
2020-05-04 14:55:00,33.9,33.96,33.84,33.93,51474.0,28.4384,28.4887,28.388,28.4635,51474.0
2020-05-04 15:00:00,33.92,33.96,33.89,33.95,47423.0,28.4552,28.4887,28.43,28.4803,47423.0
2020-05-04 15:05:00,33.94,33.97,33.9,33.95,32146.0,28.4719,28.4971,28.4384,28.4803,32146.0
2020-05-04 15:10:00,33.95,34.03,33.93,33.94,39264.0,28.4803,28.5474,28.4635,28.4719,39264.0
2020-05-04 15:15:00,33.93,34.0,33.93,33.99,45557.0,28.4635,28.5223,28.4635,28.5139,45557.0
2020-05-04 15:20:00,33.99,34.03,33.99,33.99,43900.0,28.5139,28.5474,28.5139,28.5139,43900.0
2020-05-04 15:25:00,34.0,34.02,33.94,34.0,65791.0,28.5223,28.539,28.4719,28.5223,65791.0
2020-05-04 15:30:00,34.0,34.17,34.0,34.16,67614.0,28.5223,28.6649,28.5223,28.6565,67614.0
2020-05-04 15:35:00,34.16,34.23,34.14,34.17,81691.0,28.6565,28.7152,28.6397,28.6649,81691.0
2020-05-04 15:40:00,34.17,34.31,34.17,34.26,51836.0,28.6649,28.7823,28.6649,28.7404,51836.0
2020-05-04 15:45:00,34.26,34.31,34.24,34.29,78215.0,28.7404,28.7823,28.7236,28.7655,78215.0
2020-05-04 15:50:00,34.29,34.29,34.11,34.13,116511.0,28.7655,28.7655,28.6145,28.6313,116511.0
2020-05-04 15:55:00,34.13,34.2,34.09,34.18,217236.0,28.6313,28.69,28.5978,28.6733,217236.0
2020-05-05 09:30:00,34.67,34.85,34.62,34.67,133101.0,29.0843,29.2353,29.0424,29.0843,133101.0
2020-05-05 09:35:00,34.68,34.78,34.59,34.74,45631.0,29.0927,29.1766,29.0172,29.143,45631.0
2020-05-05 09:40:00,34.76,34.98,34.69,34.9,44108.0,29.1598,29.3444,29.1011,29.2773,44108.0
2020-05-05 09:45:00,34.91,35.02,34.79,34.96,37931.0,29.2857,29.3779,29.185,29.3276,37931.0
2020-05-05 09:50:00,34.97,35.15,34.94,34.99,55030.0,29.336,29.487,29.3108,29.3528,55030.0
2020-05-05 09:55:00,35.01,35.14,34.94,35.09,39257.0,29.3695,29.4786,29.3108,29.4367,39257.0
2020-05-05 10:00:00,35.09,35.2,35.05,35.13,36989.0,29.4367,29.5289,29.4031,29.4702,36989.0
2020-05-05 10:05:00,35.13,35.2,35.01,35.18,25383.0,29.4702,29.5289,29.3695,29.5122,25383.0
2020-05-05 10:10:00,35.19,35.19,35.02,35.04,31282.0,29.5205,29.5205,29.3779,29.3947,31282.0
2020-05-05 10:15:00,35.07,35.13,34.85,34.91,47386.0,29.4199,29.4702,29.2353,29.2857,47386.0
2020-05-05 10:20:00,34.91,34.96,34.76,34.8,29149.0,29.2857,29.3276,29.1598,29.1934,29149.0
2020-05-05 10:25:00,34.79,34.79,34.59,34.59,49011.0,29.185,29.185,29.0172,29.0172,49011.0
2020-05-05 10:30:00,34.57,34.63,34.53,34.59,35170.0,29.0004,29.0508,28.9669,29.0172,35170.0
2020-05-05 10:35:00,34.59,34.66,34.55,34.62,59396.0,29.0172,29.0759,28.9837,29.0424,59396.0
2020-05-05 10:40:00,34.62,34.64,34.49,34.5,43312.0,29.0424,29.0592,28.9333,28.9417,43312.0
2020-05-05 10:45:00,34.5,34.59,34.39,34.39,39633.0,28.9417,29.0172,28.8494,28.8494,39633.0
2020-05-05 10:50:00,34.41,34.59,34.4,34.57,30274.0,28.8662,29.0172,28.8578,29.0004,30274.0
2020-05-05 10:55:00,34.57,34.62,34.49,34.53,29639.0,29.0004,29.0424,28.9333,28.9669,29639.0
2020-05-05 11:00:00,34.54,34.66,34.54,34.63,20984.0,28.9753,29.0759,28.9753,29.0508,20984.0
2020-05-05 11:05:00,34.62,34.7,34.62,34.67,27215.0,29.0424,29.1095,29.0424,29.0843,27215.0
2020-05-05 11:10:00,34.68,34.7,34.61,34.68,25572.0,29.0927,29.1095,29.034,29.0927,25572.0
2020-05-05 11:15:00,34.67,34.67,34.52,34.59,25469.0,29.0843,29.0843,28.9585,29.0172,25469.0
2020-05-05 11:20:00,34.59,34.7,34.57,34.67,23075.0,29.0172,29.1095,29.0004,29.0843,23075.0
2020-05-05 11:25:00,34.67,34.7,34.62,34.69,21138.0,29.0843,29.1095,29.0424,29.1011,21138.0
2020-05-05 11:30:00,34.7,34.84,34.69,34.84,35732.0,29.1095,29.2269,29.1011,29.2269,35732.0
2020-05-05 11:35:00,34.86,34.9,34.76,34.83,30114.0,29.2437,29.2773,29.1598,29.2185,30114.0
2020-05-05 11:40:00,34.82,34.91,34.82,34.89,28667.0,29.2102,29.2857,29.2102,29.2689,28667.0
2020-05-05 11:45:00,34.9,34.92,34.86,34.91,21339.0,29.2773,29.294,29.2437,29.2857,21339.0
2020-05-05 11:50:00,34.91,34.91,34.82,34.91,26315.0,29.2857,29.2857,29.2102,29.2857,26315.0
2020-05-05 11:55:00,34.91,34.93,34.84,34.88,20683.0,29.2857,29.3024,29.2269,29.2605,20683.0
2020-05-05 12:00:00,34.88,34.89,34.79,34.82,30643.0,29.2605,29.2689,29.185,29.2102,30643.0
2020-05-05 12:05:00,34.82,34.88,34.81,34.82,22214.0,29.2102,29.2605,29.2018,29.2102,22214.0
2020-05-05 12:10:00,34.82,34.93,34.8,34.92,16989.0,29.2102,29.3024,29.1934,29.294,16989.0
2020-05-05 12:15:00,34.91,34.95,34.88,34.91,19690.0,29.2857,29.3192,29.2605,29.2857,19690.0
2020-05-05 12:20:00,34.91,34.96,34.88,34.91,31423.0,29.2857,29.3276,29.2605,29.2857,31423.0
2020-05-05 12:25:00,34.91,34.92,34.81,34.84,26586.0,29.2857,29.294,29.2018,29.2269,26586.0
2020-05-05 12:30:00,34.84,34.93,34.84,34.87,15026.0,29.2269,29.3024,29.2269,29.2521,15026.0
2020-05-05 12:35:00,34.86,34.88,34.76,34.77,16938.0,29.2437,29.2605,29.1598,29.1682,16938.0
2020-05-05 12:40:00,34.77,34.77,34.71,34.73,23200.0,29.1682,29.1682,29.1179,29.1347,23200.0
2020-05-05 12:45:00,34.73,34.78,34.71,34.74,27977.0,29.1347,29.1766,29.1179,29.143,27977.0
2020-05-05 12:50:00,34.74,34.79,34.74,34.78,20441.0,29.143,29.185,29.143,29.1766,20441.0
2020-05-05 12:55:00,34.78,34.78,34.67,34.72,23226.0,29.1766,29.1766,29.0843,29.1263,23226.0
2020-05-05 13:00:00,34.71,34.73,34.63,34.64,23611.0,29.1179,29.1347,29.0508,29.0592,23611.0
2020-05-05 13:05:00,34.64,34.65,34.51,34.52,66002.0,29.0592,29.0675,28.9501,28.9585,66002.0
2020-05-05 13:10:00,34.52,34.56,34.45,34.47,45726.0,28.9585,28.992,28.8998,28.9165,45726.0
2020-05-05 13:15:00,34.47,34.57,34.46,34.57,16505.0,28.9165,29.0004,28.9082,29.0004,16505.0
2020-05-05 13:20:00,34.56,34.56,34.49,34.52,27578.0,28.992,28.992,28.9333,28.9585,27578.0
2020-05-05 13:25:00,34.53,34.6,34.53,34.58,18266.0,28.9669,29.0256,28.9669,29.0088,18266.0
2020-05-05 13:30:00,34.59,34.62,34.57,34.61,17393.0,29.0172,29.0424,29.0004,29.034,17393.0
2020-05-05 13:35:00,34.61,34.62,34.55,34.55,27793.0,29.034,29.0424,28.9837,28.9837,27793.0
2020-05-05 13:40:00,34.55,34.58,34.52,34.55,27443.0,28.9837,29.0088,28.9585,28.9837,27443.0
2020-05-05 13:45:00,34.55,34.56,34.51,34.54,15499.0,28.9837,28.992,28.9501,28.9753,15499.0
2020-05-05 13:50:00,34.54,34.62,34.52,34.61,22180.0,28.9753,29.0424,28.9585,29.034,22180.0
2020-05-05 13:55:00,34.61,34.63,34.55,34.56,21817.0,29.034,29.0508,28.9837,28.992,21817.0
2020-05-05 14:00:00,34.56,34.58,34.5,34.55,18317.0,28.992,29.0088,28.9417,28.9837,18317.0
2020-05-05 14:05:00,34.54,34.58,34.53,34.55,40237.0,28.9753,29.0088,28.9669,28.9837,40237.0
2020-05-05 14:10:00,34.55,34.62,34.53,34.62,72754.0,28.9837,29.0424,28.9669,29.0424,72754.0
2020-05-05 14:15:00,34.62,34.62,34.56,34.59,22856.0,29.0424,29.0424,28.992,29.0172,22856.0
2020-05-05 14:20:00,34.6,34.62,34.56,34.58,32046.0,29.0256,29.0424,28.992,29.0088,32046.0
2020-05-05 14:25:00,34.58,34.64,34.58,34.6,40007.0,29.0088,29.0592,29.0088,29.0256,40007.0
2020-05-05 14:30:00,34.6,34.63,34.45,34.48,21426.0,29.0256,29.0508,28.8998,28.9249,21426.0
2020-05-05 14:35:00,34.48,34.52,34.45,34.48,22585.0,28.9249,28.9585,28.8998,28.9249,22585.0
2020-05-05 14:40:00,34.47,34.53,34.46,34.52,24695.0,28.9165,28.9669,28.9082,28.9585,24695.0
2020-05-05 14:45:00,34.52,34.55,34.51,34.55,24375.0,28.9585,28.9837,28.9501,28.9837,24375.0
2020-05-05 14:50:00,34.55,34.61,34.55,34.56,26756.0,28.9837,29.034,28.9837,28.992,26756.0
2020-05-05 14:55:00,34.57,34.59,34.54,34.58,20031.0,29.0004,29.0172,28.9753,29.0088,20031.0
2020-05-05 15:00:00,34.57,34.57,34.5,34.5,31647.0,29.0004,29.0004,28.9417,28.9417,31647.0
2020-05-05 15:05:00,34.49,34.54,34.47,34.53,47365.0,28.9333,28.9753,28.9165,28.9669,47365.0
2020-05-05 15:10:00,34.53,34.57,34.5,34.53,53950.0,28.9669,29.0004,28.9417,28.9669,53950.0
2020-05-05 15:15:00,34.52,34.53,34.3,34.34,78467.0,28.9585,28.9669,28.7739,28.8075,78467.0
2020-05-05 15:20:00,34.33,34.43,34.3,34.43,51557.0,28.7991,28.883,28.7739,28.883,51557.0
2020-05-05 15:25:00,34.42,34.47,34.28,34.34,48937.0,28.8746,28.9165,28.7572,28.8075,48937.0
2020-05-05 15:30:00,34.34,34.36,34.25,34.29,57647.0,28.8075,28.8243,28.732,28.7655,57647.0
2020-05-05 15:35:00,34.28,34.34,34.21,34.3,83566.0,28.7572,28.8075,28.6984,28.7739,83566.0
2020-05-05 15:40:00,34.3,34.38,34.27,34.37,69112.0,28.7739,28.841,28.7488,28.8327,69112.0
2020-05-05 15:45:00,34.36,34.38,34.26,34.3,84151.0,28.8243,28.841,28.7404,28.7739,84151.0
2020-05-05 15:50:00,34.31,34.42,34.26,34.42,123258.0,28.7823,28.8746,28.7404,28.8746,123258.0
2020-05-05 15:55:00,34.42,34.43,34.26,34.27,235552.0,28.8746,28.883,28.7404,28.7488,235552.0
2020-05-06 09:30:00,34.77,34.99,34.66,34.85,141712.0,29.1682,29.3528,29.0759,29.2353,141712.0
2020-05-06 09:35:00,34.84,34.85,34.34,34.36,63136.0,29.2269,29.2353,28.8075,28.8243,63136.0
2020-05-06 09:40:00,34.36,34.46,34.21,34.28,62719.0,28.8243,28.9082,28.6984,28.7572,62719.0
2020-05-06 09:45:00,34.29,34.4,34.14,34.14,61326.0,28.7655,28.8578,28.6397,28.6397,61326.0
2020-05-06 09:50:00,34.12,34.26,34.06,34.1,71258.0,28.6229,28.7404,28.5726,28.6062,71258.0
2020-05-06 09:55:00,34.1,34.12,33.78,33.82,102319.0,28.6062,28.6229,28.3377,28.3713,102319.0
2020-05-06 10:00:00,33.81,33.92,33.54,33.56,79745.0,28.3629,28.4552,28.1364,28.1532,79745.0
2020-05-06 10:05:00,33.55,33.65,33.53,33.55,44866.0,28.1448,28.2287,28.128,28.1448,44866.0
2020-05-06 10:10:00,33.53,33.57,33.41,33.51,83036.0,28.128,28.1615,28.0273,28.1112,83036.0
2020-05-06 10:15:00,33.51,33.7,33.49,33.66,45746.0,28.1112,28.2706,28.0944,28.237,45746.0
2020-05-06 10:20:00,33.66,33.81,33.64,33.71,36500.0,28.237,28.3629,28.2203,28.279,36500.0
2020-05-06 10:25:00,33.74,34.0,33.74,33.87,45715.0,28.3042,28.5223,28.3042,28.4132,45715.0
2020-05-06 10:30:00,33.87,34.04,33.83,33.98,45400.0,28.4132,28.5558,28.3797,28.5055,45400.0
2020-05-06 10:35:00,33.98,34.0,33.82,33.82,46292.0,28.5055,28.5223,28.3713,28.3713,46292.0
2020-05-06 10:40:00,33.83,33.92,33.82,33.89,31642.0,28.3797,28.4552,28.3713,28.43,31642.0
2020-05-06 10:45:00,33.9,34.03,33.86,33.9,29111.0,28.4384,28.5474,28.4048,28.4384,29111.0
2020-05-06 10:50:00,33.91,33.95,33.7,33.78,25017.0,28.4468,28.4803,28.2706,28.3377,25017.0
2020-05-06 10:55:00,33.78,33.81,33.68,33.72,25441.0,28.3377,28.3629,28.2538,28.2874,25441.0
2020-05-06 11:00:00,33.72,33.76,33.63,33.65,28536.0,28.2874,28.3209,28.2119,28.2287,28536.0
2020-05-06 11:05:00,33.64,33.67,33.48,33.5,57662.0,28.2203,28.2454,28.086,28.1028,57662.0
2020-05-06 11:10:00,33.5,33.5,33.34,33.37,45675.0,28.1028,28.1028,27.9686,27.9938,45675.0
2020-05-06 11:15:00,33.37,33.44,33.35,33.39,33874.0,27.9938,28.0525,27.977,28.0105,33874.0
2020-05-06 11:20:00,33.39,33.39,33.22,33.22,53934.0,28.0105,28.0105,27.8679,27.8679,53934.0
2020-05-06 11:25:00,33.2,33.34,33.17,33.33,43009.0,27.8512,27.9686,27.826,27.9602,43009.0
2020-05-06 11:30:00,33.34,33.41,33.29,33.32,39396.0,27.9686,28.0273,27.9267,27.9518,39396.0
2020-05-06 11:35:00,33.32,33.44,33.29,33.29,83673.0,27.9518,28.0525,27.9267,27.9267,83673.0
2020-05-06 11:40:00,33.29,33.32,33.21,33.22,71002.0,27.9267,27.9518,27.8595,27.8679,71002.0
2020-05-06 11:45:00,33.21,33.32,33.21,33.24,23706.0,27.8595,27.9518,27.8595,27.8847,23706.0
2020-05-06 11:50:00,33.24,33.24,33.11,33.2,44974.0,27.8847,27.8847,27.7757,27.8512,44974.0
2020-05-06 11:55:00,33.19,33.29,33.16,33.28,40851.0,27.8428,27.9267,27.8176,27.9183,40851.0
2020-05-06 12:00:00,33.27,33.32,33.2,33.31,29592.0,27.9099,27.9518,27.8512,27.9434,29592.0
2020-05-06 12:05:00,33.3,33.3,33.16,33.17,36722.0,27.935,27.935,27.8176,27.826,36722.0
2020-05-06 12:10:00,33.18,33.22,33.09,33.12,42244.0,27.8344,27.8679,27.7589,27.784,42244.0
2020-05-06 12:15:00,33.12,33.26,33.12,33.25,86371.0,27.784,27.9015,27.784,27.8931,86371.0
2020-05-06 12:20:00,33.24,33.26,33.12,33.22,56490.0,27.8847,27.9015,27.784,27.8679,56490.0
2020-05-06 12:25:00,33.2,33.22,33.15,33.19,27785.0,27.8512,27.8679,27.8092,27.8428,27785.0
2020-05-06 12:30:00,33.2,33.23,33.16,33.22,38622.0,27.8512,27.8763,27.8176,27.8679,38622.0
2020-05-06 12:35:00,33.22,33.22,33.12,33.14,31067.0,27.8679,27.8679,27.784,27.8008,31067.0
2020-05-06 12:40:00,33.14,33.14,33.06,33.08,35802.0,27.8008,27.8008,27.7337,27.7505,35802.0
2020-05-06 12:45:00,33.08,33.16,33.08,33.13,21066.0,27.7505,27.8176,27.7505,27.7924,21066.0
2020-05-06 12:50:00,33.13,33.17,33.09,33.14,20852.0,27.7924,27.826,27.7589,27.8008,20852.0
2020-05-06 12:55:00,33.13,33.19,33.06,33.06,38971.0,27.7924,27.8428,27.7337,27.7337,38971.0
2020-05-06 13:00:00,33.07,33.09,32.95,33.0,82417.0,27.7421,27.7589,27.6414,27.6834,82417.0
2020-05-06 13:05:00,33.0,33.01,32.94,32.96,45133.0,27.6834,27.6918,27.633,27.6498,45133.0
2020-05-06 13:10:00,32.96,32.97,32.88,32.88,30892.0,27.6498,27.6582,27.5827,27.5827,30892.0
2020-05-06 13:15:00,32.88,32.9,32.83,32.88,31088.0,27.5827,27.5995,27.5408,27.5827,31088.0
2020-05-06 13:20:00,32.89,32.9,32.78,32.89,41962.0,27.5911,27.5995,27.4988,27.5911,41962.0
2020-05-06 13:25:00,32.89,32.93,32.83,32.91,29679.0,27.5911,27.6247,27.5408,27.6079,29679.0
2020-05-06 13:30:00,32.92,33.07,32.91,33.05,21888.0,27.6163,27.7421,27.6079,27.7253,21888.0
2020-05-06 13:35:00,33.05,33.06,33.0,33.04,19767.0,27.7253,27.7337,27.6834,27.7169,19767.0
2020-05-06 13:40:00,33.05,33.11,33.0,33.09,28951.0,27.7253,27.7757,27.6834,27.7589,28951.0
2020-05-06 13:45:00,33.1,33.16,33.02,33.02,31785.0,27.7673,27.8176,27.7002,27.7002,31785.0
2020-05-06 13:50:00,33.03,33.11,33.02,33.08,25000.0,27.7085,27.7757,27.7002,27.7505,25000.0
2020-05-06 13:55:00,33.08,33.14,33.06,33.12,24747.0,27.7505,27.8008,27.7337,27.784,24747.0
2020-05-06 14:00:00,33.11,33.15,33.05,33.11,35722.0,27.7757,27.8092,27.7253,27.7757,35722.0
2020-05-06 14:05:00,33.1,33.15,33.07,33.09,29058.0,27.7673,27.8092,27.7421,27.7589,29058.0
2020-05-06 14:10:00,33.09,33.11,33.02,33.07,48247.0,27.7589,27.7757,27.7002,27.7421,48247.0
2020-05-06 14:15:00,33.09,33.12,33.05,33.05,26956.0,27.7589,27.784,27.7253,27.7253,26956.0
2020-05-06 14:20:00,33.05,33.06,33.0,33.04,45254.0,27.7253,27.7337,27.6834,27.7169,45254.0
2020-05-06 14:25:00,33.04,33.08,32.95,32.95,23327.0,27.7169,27.7505,27.6414,27.6414,23327.0
2020-05-06 14:30:00,32.95,33.04,32.91,33.03,33424.0,27.6414,27.7169,27.6079,27.7085,33424.0
2020-05-06 14:35:00,33.03,33.09,33.0,33.07,26501.0,27.7085,27.7589,27.6834,27.7421,26501.0
2020-05-06 14:40:00,33.07,33.1,33.04,33.1,24679.0,27.7421,27.7673,27.7169,27.7673,24679.0
2020-05-06 14:45:00,33.09,33.22,33.07,33.2,32517.0,27.7589,27.8679,27.7421,27.8512,32517.0
2020-05-06 14:50:00,33.2,33.23,33.14,33.19,48673.0,27.8512,27.8763,27.8008,27.8428,48673.0
2020-05-06 14:55:00,33.19,33.27,33.17,33.24,61767.0,27.8428,27.9099,27.826,27.8847,61767.0
2020-05-06 15:00:00,33.25,33.37,33.24,33.3,114017.0,27.8931,27.9938,27.8847,27.935,114017.0
2020-05-06 15:05:00,33.3,33.31,33.24,33.28,47903.0,27.935,27.9434,27.8847,27.9183,47903.0
2020-05-06 15:10:00,33.27,33.31,33.23,33.27,60769.0,27.9099,27.9434,27.8763,27.9099,60769.0
2020-05-06 15:15:00,33.27,33.29,33.25,33.26,44309.0,27.9099,27.9267,27.8931,27.9015,44309.0
2020-05-06 15:20:00,33.25,33.27,33.13,33.15,58666.0,27.8931,27.9099,27.7924,27.8092,58666.0
2020-05-06 15:25:00,33.16,33.18,33.05,33.09,76624.0,27.8176,27.8344,27.7253,27.7589,76624.0
2020-05-06 15:30:00,33.09,33.1,32.98,32.98,78429.0,27.7589,27.7673,27.6666,27.6666,78429.0
2020-05-06 15:35:00,32.98,33.08,32.96,33.08,89509.0,27.6666,27.7505,27.6498,27.7505,89509.0
2020-05-06 15:40:00,33.09,33.16,33.03,33.16,102967.0,27.7589,27.8176,27.7085,27.8176,102967.0
2020-05-06 15:45:00,33.15,33.15,32.85,32.86,175703.0,27.8092,27.8092,27.5575,27.5659,175703.0
2020-05-06 15:50:00,32.86,32.97,32.86,32.94,217689.0,27.5659,27.6582,27.5659,27.633,217689.0
2020-05-06 15:55:00,32.94,32.96,32.88,32.9,319257.0,27.633,27.6498,27.5827,27.5995,319257.0
2020-05-07 09:30:00,33.43,34.36,33.43,34.32,293248.0,28.4187,29.2093,28.4187,29.1753,293248.0
2020-05-07 09:35:00,34.31,34.85,34.31,34.76,226126.0,29.1668,29.6258,29.1668,29.5493,226126.0
2020-05-07 09:40:00,34.75,35.23,34.74,34.97,189439.0,29.5408,29.9488,29.5323,29.7278,189439.0
2020-05-07 09:45:00,34.96,35.16,34.9,34.97,138888.0,29.7193,29.8893,29.6683,29.7278,138888.0
2020-05-07 09:50:00,34.99,35.09,34.77,35.09,91412.0,29.7448,29.8298,29.5578,29.8298,91412.0
2020-05-07 09:55:00,35.08,35.26,35.06,35.25,182793.0,29.8213,29.9743,29.8043,29.9658,182793.0
2020-05-07 10:00:00,35.25,35.48,35.18,35.3,190843.0,29.9658,30.1614,29.9063,30.0083,190843.0
2020-05-07 10:05:00,35.28,35.28,34.79,34.98,94124.0,29.9913,29.9913,29.5748,29.7363,94124.0
2020-05-07 10:10:00,35.0,35.04,34.72,34.8,58094.0,29.7533,29.7873,29.5153,29.5833,58094.0
2020-05-07 10:15:00,34.78,35.1,34.66,35.1,83157.0,29.5663,29.8383,29.4643,29.8383,83157.0
2020-05-07 10:20:00,35.09,35.25,34.99,35.16,106834.0,29.8298,29.9658,29.7448,29.8893,106834.0
2020-05-07 10:25:00,35.15,35.15,34.96,35.0,54573.0,29.8808,29.8808,29.7193,29.7533,54573.0
2020-05-07 10:30:00,35.0,35.1,34.95,35.01,111314.0,29.7533,29.8383,29.7108,29.7618,111314.0
2020-05-07 10:35:00,34.99,35.12,34.96,35.07,116972.0,29.7448,29.8553,29.7193,29.8128,116972.0
2020-05-07 10:40:00,35.08,35.47,35.05,35.45,82922.0,29.8213,30.1529,29.7958,30.1359,82922.0
2020-05-07 10:45:00,35.45,35.46,35.22,35.26,56097.0,30.1359,30.1444,29.9403,29.9743,56097.0
2020-05-07 10:50:00,35.25,35.39,35.23,35.39,83303.0,29.9658,30.0849,29.9488,30.0849,83303.0
2020-05-07 10:55:00,35.41,35.41,35.12,35.19,88174.0,30.1019,30.1019,29.8553,29.9148,88174.0
2020-05-07 11:00:00,35.2,35.21,34.97,35.0,55778.0,29.9233,29.9318,29.7278,29.7533,55778.0
2020-05-07 11:05:00,35.0,35.08,34.97,35.0,70847.0,29.7533,29.8213,29.7278,29.7533,70847.0
2020-05-07 11:10:00,35.01,35.15,34.97,35.12,55703.0,29.7618,29.8808,29.7278,29.8553,55703.0
2020-05-07 11:15:00,35.12,35.13,34.98,35.12,42394.0,29.8553,29.8638,29.7363,29.8553,42394.0
2020-05-07 11:20:00,35.12,35.12,34.98,35.05,57389.0,29.8553,29.8553,29.7363,29.7958,57389.0
2020-05-07 11:25:00,35.05,35.12,34.99,35.04,65672.0,29.7958,29.8553,29.7448,29.7873,65672.0
2020-05-07 11:30:00,35.04,35.2,35.03,35.15,49388.0,29.7873,29.9233,29.7788,29.8808,49388.0
2020-05-07 11:35:00,35.15,35.16,34.99,35.02,50219.0,29.8808,29.8893,29.7448,29.7703,50219.0
2020-05-07 11:40:00,35.02,35.19,35.02,35.15,47659.0,29.7703,29.9148,29.7703,29.8808,47659.0
2020-05-07 11:45:00,35.15,35.34,35.14,35.34,88142.0,29.8808,30.0424,29.8723,30.0424,88142.0
2020-05-07 11:50:00,35.34,35.41,35.3,35.39,65590.0,30.0424,30.1019,30.0083,30.0849,65590.0
2020-05-07 11:55:00,35.4,35.45,35.38,35.44,38055.0,30.0934,30.1359,30.0764,30.1274,38055.0
2020-05-07 12:00:00,35.44,35.47,35.26,35.29,47622.0,30.1274,30.1529,29.9743,29.9998,47622.0
2020-05-07 12:05:00,35.29,35.4,35.29,35.33,43192.0,29.9998,30.0934,29.9998,30.0339,43192.0
2020-05-07 12:10:00,35.31,35.35,35.26,35.32,130348.0,30.0168,30.0509,29.9743,30.0254,130348.0
2020-05-07 12:15:00,35.32,35.37,35.29,35.36,41890.0,30.0254,30.0679,29.9998,30.0594,41890.0
2020-05-07 12:20:00,35.38,35.39,35.29,35.34,48389.0,30.0764,30.0849,29.9998,30.0424,48389.0
2020-05-07 12:25:00,35.35,35.38,35.29,35.31,41873.0,30.0509,30.0764,29.9998,30.0168,41873.0
2020-05-07 12:30:00,35.31,35.37,35.24,35.24,55021.0,30.0168,30.0679,29.9573,29.9573,55021.0
2020-05-07 12:35:00,35.25,35.25,35.07,35.08,44387.0,29.9658,29.9658,29.8128,29.8213,44387.0
2020-05-07 12:40:00,35.07,35.1,34.99,35.02,36750.0,29.8128,29.8383,29.7448,29.7703,36750.0
2020-05-07 12:45:00,35.02,35.04,34.95,34.96,70866.0,29.7703,29.7873,29.7108,29.7193,70866.0
2020-05-07 12:50:00,34.95,35.01,34.8,34.82,51592.0,29.7108,29.7618,29.5833,29.6003,51592.0
2020-05-07 12:55:00,34.83,34.96,34.82,34.95,48210.0,29.6088,29.7193,29.6003,29.7108,48210.0
2020-05-07 13:00:00,34.94,35.03,34.91,34.99,34211.0,29.7023,29.7788,29.6768,29.7448,34211.0
2020-05-07 13:05:00,35.0,35.01,34.91,34.96,38545.0,29.7533,29.7618,29.6768,29.7193,38545.0
2020-05-07 13:10:00,34.95,35.03,34.92,34.97,41933.0,29.7108,29.7788,29.6853,29.7278,41933.0
2020-05-07 13:15:00,34.97,34.99,34.87,34.87,48427.0,29.7278,29.7448,29.6428,29.6428,48427.0
2020-05-07 13:20:00,34.88,34.91,34.73,34.73,42179.0,29.6513,29.6768,29.5238,29.5238,42179.0
2020-05-07 13:25:00,34.73,34.78,34.72,34.74,46040.0,29.5238,29.5663,29.5153,29.5323,46040.0
2020-05-07 13:30:00,34.75,34.78,34.7,34.73,42660.0,29.5408,29.5663,29.4983,29.5238,42660.0
2020-05-07 13:35:00,34.75,34.81,34.66,34.67,39615.0,29.5408,29.5918,29.4643,29.4728,39615.0
2020-05-07 13:40:00,34.68,34.73,34.66,34.68,38735.0,29.4813,29.5238,29.4643,29.4813,38735.0
2020-05-07 13:45:00,34.67,34.82,34.64,34.72,44195.0,29.4728,29.6003,29.4473,29.5153,44195.0
2020-05-07 13:50:00,34.72,34.75,34.54,34.61,31610.0,29.5153,29.5408,29.3623,29.4218,31610.0
2020-05-07 13:55:00,34.61,34.63,34.55,34.58,44328.0,29.4218,29.4388,29.3708,29.3963,44328.0
2020-05-07 14:00:00,34.58,34.59,34.46,34.51,94523.0,29.3963,29.4048,29.2943,29.3368,94523.0
2020-05-07 14:05:00,34.51,34.53,34.44,34.48,58764.0,29.3368,29.3538,29.2773,29.3113,58764.0
2020-05-07 14:10:00,34.49,34.64,34.49,34.64,76323.0,29.3198,29.4473,29.3198,29.4473,76323.0
2020-05-07 14:15:00,34.64,34.72,34.63,34.69,41948.0,29.4473,29.5153,29.4388,29.4898,41948.0
2020-05-07 14:20:00,34.69,34.7,34.47,34.47,54824.0,29.4898,29.4983,29.3028,29.3028,54824.0
2020-05-07 14:25:00,34.45,34.53,34.45,34.51,36403.0,29.2858,29.3538,29.2858,29.3368,36403.0
2020-05-07 14:30:00,34.52,34.56,34.42,34.42,34224.0,29.3453,29.3793,29.2603,29.2603,34224.0
2020-05-07 14:35:00,34.42,34.48,34.38,34.45,35400.0,29.2603,29.3113,29.2263,29.2858,35400.0
2020-05-07 14:40:00,34.45,34.45,34.34,34.37,39110.0,29.2858,29.2858,29.1923,29.2178,39110.0
2020-05-07 14:45:00,34.37,34.42,34.25,34.41,81238.0,29.2178,29.2603,29.1157,29.2518,81238.0
2020-05-07 14:50:00,34.41,34.43,34.3,34.41,48416.0,29.2518,29.2688,29.1583,29.2518,48416.0
2020-05-07 14:55:00,34.4,34.43,34.29,34.39,45772.0,29.2433,29.2688,29.1498,29.2348,45772.0
2020-05-07 15:00:00,34.38,34.43,34.3,34.35,62777.0,29.2263,29.2688,29.1583,29.2008,62777.0
2020-05-07 15:05:00,34.34,34.4,34.33,34.37,63370.0,29.1923,29.2433,29.1838,29.2178,63370.0
2020-05-07 15:10:00,34.36,34.37,34.23,34.25,47021.0,29.2093,29.2178,29.0987,29.1157,47021.0
2020-05-07 15:15:00,34.25,34.31,34.13,34.31,52718.0,29.1157,29.1668,29.0137,29.1668,52718.0
2020-05-07 15:20:00,34.31,34.41,34.29,34.38,38393.0,29.1668,29.2518,29.1498,29.2263,38393.0
2020-05-07 15:25:00,34.38,34.5,34.36,34.43,57815.0,29.2263,29.3283,29.2093,29.2688,57815.0
2020-05-07 15:30:00,34.43,34.44,34.19,34.34,100430.0,29.2688,29.2773,29.0647,29.1923,100430.0
2020-05-07 15:35:00,34.34,34.4,34.25,34.26,66425.0,29.1923,29.2433,29.1157,29.1243,66425.0
2020-05-07 15:40:00,34.26,34.31,34.18,34.26,118043.0,29.1243,29.1668,29.0562,29.1243,118043.0
2020-05-07 15:45:00,34.26,34.42,34.26,34.32,89125.0,29.1243,29.2603,29.1243,29.1753,89125.0
2020-05-07 15:50:00,34.33,34.5,34.33,34.41,185040.0,29.1838,29.3283,29.1838,29.2518,185040.0
2020-05-07 15:55:00,34.41,34.44,34.34,34.42,234552.0,29.2518,29.2773,29.1923,29.2603,234552.0
2020-05-08 09:30:00,35.24,35.33,35.16,35.22,174442.0,29.9573,30.0339,29.8893,29.9403,174442.0
2020-05-08 09:35:00,35.23,35.23,34.65,34.7,84400.0,29.9488,29.9488,29.4558,29.4983,84400.0
2020-05-08 09:40:00,34.69,34.88,34.64,34.69,111457.0,29.4898,29.6513,29.4473,29.4898,111457.0
2020-05-08 09:45:00,34.7,34.77,34.62,34.7,56542.0,29.4983,29.5578,29.4303,29.4983,56542.0
2020-05-08 09:50:00,34.69,34.77,34.64,34.68,80388.0,29.4898,29.5578,29.4473,29.4813,80388.0
2020-05-08 09:55:00,34.68,34.81,34.66,34.75,118458.0,29.4813,29.5918,29.4643,29.5408,118458.0
2020-05-08 10:00:00,34.76,34.85,34.72,34.73,141798.0,29.5493,29.6258,29.5153,29.5238,141798.0
2020-05-08 10:05:00,34.72,34.81,34.7,34.74,75057.0,29.5153,29.5918,29.4983,29.5323,75057.0
2020-05-08 10:10:00,34.73,34.75,34.68,34.71,94273.0,29.5238,29.5408,29.4813,29.5068,94273.0
2020-05-08 10:15:00,34.7,34.72,34.55,34.58,112196.0,29.4983,29.5153,29.3708,29.3963,112196.0
2020-05-08 10:20:00,34.58,34.6,34.19,34.19,244733.0,29.3963,29.4133,29.0647,29.0647,244733.0
2020-05-08 10:25:00,34.19,34.22,33.83,33.96,391008.0,29.0647,29.0902,28.7587,28.8692,391008.0
2020-05-08 10:30:00,33.95,34.25,33.95,34.22,75405.0,28.8607,29.1157,28.8607,29.0902,75405.0
2020-05-08 10:35:00,34.22,34.3,34.14,34.25,56030.0,29.0902,29.1583,29.0222,29.1157,56030.0
2020-05-08 10:40:00,34.24,34.3,34.11,34.19,108140.0,29.1072,29.1583,28.9967,29.0647,108140.0
2020-05-08 10:45:00,34.19,34.4,34.17,34.4,87745.0,29.0647,29.2433,29.0477,29.2433,87745.0
2020-05-08 10:50:00,34.4,34.44,34.32,34.44,55929.0,29.2433,29.2773,29.1753,29.2773,55929.0
2020-05-08 10:55:00,34.43,34.45,34.34,34.39,33991.0,29.2688,29.2858,29.1923,29.2348,33991.0
2020-05-08 11:00:00,34.39,34.46,34.22,34.39,44078.0,29.2348,29.2943,29.0902,29.2348,44078.0
2020-05-08 11:05:00,34.4,34.58,34.39,34.52,48953.0,29.2433,29.3963,29.2348,29.3453,48953.0
2020-05-08 11:10:00,34.52,34.72,34.51,34.64,45498.0,29.3453,29.5153,29.3368,29.4473,45498.0
2020-05-08 11:15:00,34.64,34.75,34.62,34.71,43549.0,29.4473,29.5408,29.4303,29.5068,43549.0
2020-05-08 11:20:00,34.71,34.86,34.71,34.85,53525.0,29.5068,29.6343,29.5068,29.6258,53525.0
2020-05-08 11:25:00,34.85,34.91,34.76,34.84,49752.0,29.6258,29.6768,29.5493,29.6173,49752.0
2020-05-08 11:30:00,34.83,34.95,34.83,34.9,58106.0,29.6088,29.7108,29.6088,29.6683,58106.0
2020-05-08 11:35:00,34.89,34.94,34.79,34.86,49108.0,29.6598,29.7023,29.5748,29.6343,49108.0
2020-05-08 11:40:00,34.86,34.87,34.79,34.85,26824.0,29.6343,29.6428,29.5748,29.6258,26824.0
2020-05-08 11:45:00,34.85,34.87,34.76,34.81,41968.0,29.6258,29.6428,29.5493,29.5918,41968.0
2020-05-08 11:50:00,34.81,34.82,34.73,34.82,27763.0,29.5918,29.6003,29.5238,29.6003,27763.0
2020-05-08 11:55:00,34.81,34.89,34.79,34.86,24447.0,29.5918,29.6598,29.5748,29.6343,24447.0
2020-05-08 12:00:00,34.86,34.9,34.81,34.82,19854.0,29.6343,29.6683,29.5918,29.6003,19854.0
2020-05-08 12:05:00,34.83,34.87,34.79,34.81,31988.0,29.6088,29.6428,29.5748,29.5918,31988.0
2020-05-08 12:10:00,34.82,34.97,34.82,34.93,49339.0,29.6003,29.7278,29.6003,29.6938,49339.0
2020-05-08 12:15:00,34.92,34.93,34.76,34.83,20530.0,29.6853,29.6938,29.5493,29.6088,20530.0
2020-05-08 12:20:00,34.82,34.86,34.74,34.77,27672.0,29.6003,29.6343,29.5323,29.5578,27672.0
2020-05-08 12:25:00,34.79,34.79,34.7,34.75,19043.0,29.5748,29.5748,29.4983,29.5408,19043.0
2020-05-08 12:30:00,34.76,34.81,34.75,34.75,18236.0,29.5493,29.5918,29.5408,29.5408,18236.0
2020-05-08 12:35:00,34.76,34.81,34.74,34.81,20212.0,29.5493,29.5918,29.5323,29.5918,20212.0
2020-05-08 12:40:00,34.81,34.81,34.76,34.78,15498.0,29.5918,29.5918,29.5493,29.5663,15498.0
2020-05-08 12:45:00,34.78,34.79,34.75,34.76,18260.0,29.5663,29.5748,29.5408,29.5493,18260.0
2020-05-08 12:50:00,34.76,34.85,34.76,34.84,25524.0,29.5493,29.6258,29.5493,29.6173,25524.0
2020-05-08 12:55:00,34.84,34.89,34.83,34.86,27388.0,29.6173,29.6598,29.6088,29.6343,27388.0
2020-05-08 13:00:00,34.87,34.92,34.83,34.89,85342.0,29.6428,29.6853,29.6088,29.6598,85342.0
2020-05-08 13:05:00,34.88,34.89,34.82,34.88,29162.0,29.6513,29.6598,29.6003,29.6513,29162.0
2020-05-08 13:10:00,34.89,34.95,34.88,34.91,23460.0,29.6598,29.7108,29.6513,29.6768,23460.0
2020-05-08 13:15:00,34.91,34.94,34.85,34.92,45533.0,29.6768,29.7023,29.6258,29.6853,45533.0
2020-05-08 13:20:00,34.93,34.99,34.93,34.94,37095.0,29.6938,29.7448,29.6938,29.7023,37095.0
2020-05-08 13:25:00,34.94,34.96,34.86,34.92,29147.0,29.7023,29.7193,29.6343,29.6853,29147.0
2020-05-08 13:30:00,34.92,34.94,34.9,34.93,21985.0,29.6853,29.7023,29.6683,29.6938,21985.0
2020-05-08 13:35:00,34.93,34.93,34.84,34.91,25206.0,29.6938,29.6938,29.6173,29.6768,25206.0
2020-05-08 13:40:00,34.91,34.94,34.84,34.85,25284.0,29.6768,29.7023,29.6173,29.6258,25284.0
2020-05-08 13:45:00,34.86,34.91,34.82,34.87,39524.0,29.6343,29.6768,29.6003,29.6428,39524.0
2020-05-08 13:50:00,34.88,35.01,34.88,35.01,53083.0,29.6513,29.7618,29.6513,29.7618,53083.0
2020-05-08 13:55:00,35.01,35.06,35.0,35.05,31147.0,29.7618,29.8043,29.7533,29.7958,31147.0
2020-05-08 14:00:00,35.05,35.06,34.99,34.99,31550.0,29.7958,29.8043,29.7448,29.7448,31550.0
2020-05-08 14:05:00,35.0,35.08,35.0,35.04,26713.0,29.7533,29.8213,29.7533,29.7873,26713.0
2020-05-08 14:10:00,35.03,35.09,35.01,35.09,33862.0,29.7788,29.8298,29.7618,29.8298,33862.0
2020-05-08 14:15:00,35.08,35.12,35.06,35.09,32432.0,29.8213,29.8553,29.8043,29.8298,32432.0
2020-05-08 14:20:00,35.09,35.13,35.07,35.09,30350.0,29.8298,29.8638,29.8128,29.8298,30350.0
2020-05-08 14:25:00,35.09,35.1,34.98,35.05,34619.0,29.8298,29.8383,29.7363,29.7958,34619.0
2020-05-08 14:30:00,35.05,35.06,34.94,34.95,37523.0,29.7958,29.8043,29.7023,29.7108,37523.0
2020-05-08 14:35:00,34.95,35.0,34.9,34.92,30244.0,29.7108,29.7533,29.6683,29.6853,30244.0
2020-05-08 14:40:00,34.93,35.01,34.89,35.0,31530.0,29.6938,29.7618,29.6598,29.7533,31530.0
2020-05-08 14:45:00,34.99,35.0,34.95,34.97,33343.0,29.7448,29.7533,29.7108,29.7278,33343.0
2020-05-08 14:50:00,34.96,34.99,34.9,34.94,52476.0,29.7193,29.7448,29.6683,29.7023,52476.0
2020-05-08 14:55:00,34.95,34.99,34.92,34.96,60660.0,29.7108,29.7448,29.6853,29.7193,60660.0
2020-05-08 15:00:00,34.96,35.05,34.93,35.04,41938.0,29.7193,29.7958,29.6938,29.7873,41938.0
2020-05-08 15:05:00,35.03,35.12,35.01,35.09,39269.0,29.7788,29.8553,29.7618,29.8298,39269.0
2020-05-08 15:10:00,35.09,35.1,35.01,35.02,43867.0,29.8298,29.8383,29.7618,29.7703,43867.0
2020-05-08 15:15:00,35.03,35.05,34.98,35.04,57410.0,29.7788,29.7958,29.7363,29.7873,57410.0
2020-05-08 15:20:00,35.04,35.07,35.0,35.06,53439.0,29.7873,29.8128,29.7533,29.8043,53439.0
2020-05-08 15:25:00,35.05,35.09,35.03,35.09,36379.0,29.7958,29.8298,29.7788,29.8298,36379.0
2020-05-08 15:30:00,35.08,35.11,35.03,35.06,67787.0,29.8213,29.8468,29.7788,29.8043,67787.0
2020-05-08 15:35:00,35.06,35.12,35.02,35.08,72851.0,29.8043,29.8553,29.7703,29.8213,72851.0
2020-05-08 15:40:00,35.08,35.12,35.05,35.09,72315.0,29.8213,29.8553,29.7958,29.8298,72315.0
2020-05-08 15:45:00,35.1,35.15,35.07,35.13,151624.0,29.8383,29.8808,29.8128,29.8638,151624.0
2020-05-08 15:50:00,35.11,35.24,35.11,35.16,260109.0,29.8468,29.9573,29.8468,29.8893,260109.0
2020-05-08 15:55:00,35.17,35.22,35.13,35.21,439456.0,29.8978,29.9403,29.8638,29.9318,439456.0
2020-05-11 09:30:00,34.55,34.74,34.08,34.13,143366.0,29.3708,29.5323,28.9712,29.0137,143366.0
2020-05-11 09:35:00,34.13,34.21,34.0,34.12,55424.0,29.0137,29.0817,28.9032,29.0052,55424.0
2020-05-11 09:40:00,34.11,34.28,34.03,34.05,65318.0,28.9967,29.1413,28.9287,28.9457,65318.0
2020-05-11 09:45:00,34.06,34.26,34.06,34.16,61635.0,28.9542,29.1243,28.9542,29.0392,61635.0
2020-05-11 09:50:00,34.16,34.18,34.01,34.09,62599.0,29.0392,29.0562,28.9117,28.9797,62599.0
2020-05-11 09:55:00,34.08,34.08,33.96,34.03,69495.0,28.9712,28.9712,28.8692,28.9287,69495.0
2020-05-11 10:00:00,34.03,34.04,33.82,33.88,110553.0,28.9287,28.9372,28.7502,28.8012,110553.0
2020-05-11 10:05:00,33.88,33.94,33.86,33.87,59923.0,28.8012,28.8522,28.7842,28.7927,59923.0
2020-05-11 10:10:00,33.88,33.93,33.75,33.77,80372.0,28.8012,28.8437,28.6907,28.7077,80372.0
2020-05-11 10:15:00,33.77,33.79,33.65,33.74,63665.0,28.7077,28.7247,28.6057,28.6822,63665.0
2020-05-11 10:20:00,33.74,33.85,33.73,33.8,44213.0,28.6822,28.7757,28.6737,28.7332,44213.0
2020-05-11 10:25:00,33.8,33.97,33.8,33.9,26892.0,28.7332,28.8777,28.7332,28.8182,26892.0
2020-05-11 10:30:00,33.89,34.1,33.83,34.08,51949.0,28.8097,28.9882,28.7587,28.9712,51949.0
2020-05-11 10:35:00,34.1,34.11,33.9,33.99,80768.0,28.9882,28.9967,28.8182,28.8947,80768.0
2020-05-11 10:40:00,33.99,34.07,33.94,33.97,65748.0,28.8947,28.9627,28.8522,28.8777,65748.0
2020-05-11 10:45:00,33.98,33.98,33.85,33.93,32170.0,28.8862,28.8862,28.7757,28.8437,32170.0
2020-05-11 10:50:00,33.94,33.98,33.86,33.91,34984.0,28.8522,28.8862,28.7842,28.8267,34984.0
2020-05-11 10:55:00,33.92,33.99,33.91,33.98,35679.0,28.8352,28.8947,28.8267,28.8862,35679.0
2020-05-11 11:00:00,33.98,34.06,33.91,34.03,31425.0,28.8862,28.9542,28.8267,28.9287,31425.0
2020-05-11 11:05:00,34.05,34.1,34.01,34.09,95352.0,28.9457,28.9882,28.9117,28.9797,95352.0
2020-05-11 11:10:00,34.08,34.09,34.01,34.08,31038.0,28.9712,28.9797,28.9117,28.9712,31038.0
2020-05-11 11:15:00,34.08,34.11,34.0,34.1,18517.0,28.9712,28.9967,28.9032,28.9882,18517.0
2020-05-11 11:20:00,34.11,34.11,33.87,33.9,44977.0,28.9967,28.9967,28.7927,28.8182,44977.0
2020-05-11 11:25:00,33.9,34.05,33.82,34.04,41088.0,28.8182,28.9457,28.7502,28.9372,41088.0
2020-05-11 11:30:00,34.04,34.19,34.04,34.18,19866.0,28.9372,29.0647,28.9372,29.0562,19866.0
2020-05-11 11:35:00,34.17,34.21,34.13,34.18,18036.0,29.0477,29.0817,29.0137,29.0562,18036.0
2020-05-11 11:40:00,34.16,34.19,34.11,34.12,25927.0,29.0392,29.0647,28.9967,29.0052,25927.0
2020-05-11 11:45:00,34.11,34.22,34.1,34.2,29240.0,28.9967,29.0902,28.9882,29.0732,29240.0
2020-05-11 11:50:00,34.21,34.22,34.15,34.21,31340.0,29.0817,29.0902,29.0307,29.0817,31340.0
2020-05-11 11:55:00,34.22,34.34,34.2,34.25,30680.0,29.0902,29.1923,29.0732,29.1157,30680.0
2020-05-11 12:00:00,34.24,34.26,34.18,34.21,21133.0,29.1072,29.1243,29.0562,29.0817,21133.0
2020-05-11 12:05:00,34.22,34.22,34.12,34.18,26104.0,29.0902,29.0902,29.0052,29.0562,26104.0
2020-05-11 12:10:00,34.18,34.2,34.16,34.2,30441.0,29.0562,29.0732,29.0392,29.0732,30441.0
2020-05-11 12:15:00,34.2,34.27,34.19,34.25,41322.0,29.0732,29.1328,29.0647,29.1157,41322.0
2020-05-11 12:20:00,34.25,34.32,34.25,34.3,50810.0,29.1157,29.1753,29.1157,29.1583,50810.0
2020-05-11 12:25:00,34.3,34.36,34.29,34.36,33581.0,29.1583,29.2093,29.1498,29.2093,33581.0
2020-05-11 12:30:00,34.37,34.43,34.33,34.4,38893.0,29.2178,29.2688,29.1838,29.2433,38893.0
2020-05-11 12:35:00,34.41,34.5,34.4,34.48,44682.0,29.2518,29.3283,29.2433,29.3113,44682.0
2020-05-11 12:40:00,34.48,34.51,34.42,34.51,106201.0,29.3113,29.3368,29.2603,29.3368,106201.0
2020-05-11 12:45:00,34.52,34.52,34.34,34.36,34434.0,29.3453,29.3453,29.1923,29.2093,34434.0
2020-05-11 12:50:00,34.36,34.43,34.34,34.39,20497.0,29.2093,29.2688,29.1923,29.2348,20497.0
2020-05-11 12:55:00,34.38,34.45,34.38,34.41,17308.0,29.2263,29.2858,29.2263,29.2518,17308.0
2020-05-11 13:00:00,34.41,34.44,34.36,34.43,28722.0,29.2518,29.2773,29.2093,29.2688,28722.0
2020-05-11 13:05:00,34.43,34.52,34.42,34.52,59607.0,29.2688,29.3453,29.2603,29.3453,59607.0
2020-05-11 13:10:00,34.52,34.52,34.39,34.39,32922.0,29.3453,29.3453,29.2348,29.2348,32922.0
2020-05-11 13:15:00,34.4,34.43,34.38,34.43,21291.0,29.2433,29.2688,29.2263,29.2688,21291.0
2020-05-11 13:20:00,34.43,34.43,34.36,34.38,21039.0,29.2688,29.2688,29.2093,29.2263,21039.0
2020-05-11 13:25:00,34.38,34.47,34.36,34.44,28644.0,29.2263,29.3028,29.2093,29.2773,28644.0
2020-05-11 13:30:00,34.45,34.48,34.38,34.46,24536.0,29.2858,29.3113,29.2263,29.2943,24536.0
2020-05-11 13:35:00,34.46,34.56,34.43,34.51,40394.0,29.2943,29.3793,29.2688,29.3368,40394.0
2020-05-11 13:40:00,34.51,34.53,34.37,34.38,32731.0,29.3368,29.3538,29.2178,29.2263,32731.0
2020-05-11 13:45:00,34.37,34.44,34.37,34.43,42911.0,29.2178,29.2773,29.2178,29.2688,42911.0
2020-05-11 13:50:00,34.44,34.48,34.39,34.42,28221.0,29.2773,29.3113,29.2348,29.2603,28221.0
2020-05-11 13:55:00,34.43,34.43,34.3,34.3,24530.0,29.2688,29.2688,29.1583,29.1583,24530.0
2020-05-11 14:00:00,34.31,34.36,34.2,34.2,39965.0,29.1668,29.2093,29.0732,29.0732,39965.0
2020-05-11 14:05:00,34.2,34.24,34.17,34.22,31050.0,29.0732,29.1072,29.0477,29.0902,31050.0
2020-05-11 14:10:00,34.21,34.21,34.06,34.06,33251.0,29.0817,29.0817,28.9542,28.9542,33251.0
2020-05-11 14:15:00,34.06,34.18,34.04,34.16,20843.0,28.9542,29.0562,28.9372,29.0392,20843.0
2020-05-11 14:20:00,34.16,34.24,34.16,34.22,28089.0,29.0392,29.1072,29.0392,29.0902,28089.0
2020-05-11 14:25:00,34.22,34.24,34.14,34.19,57722.0,29.0902,29.1072,29.0222,29.0647,57722.0
2020-05-11 14:30:00,34.19,34.31,34.18,34.31,30083.0,29.0647,29.1668,29.0562,29.1668,30083.0
2020-05-11 14:35:00,34.32,34.37,34.29,34.36,40153.0,29.1753,29.2178,29.1498,29.2093,40153.0
2020-05-11 14:40:00,34.36,34.36,34.3,34.3,29899.0,29.2093,29.2093,29.1583,29.1583,29899.0
2020-05-11 14:45:00,34.31,34.33,34.29,34.3,33319.0,29.1668,29.1838,29.1498,29.1583,33319.0
2020-05-11 14:50:00,34.29,34.32,34.27,34.27,38342.0,29.1498,29.1753,29.1328,29.1328,38342.0
2020-05-11 14:55:00,34.27,34.29,34.18,34.22,41128.0,29.1328,29.1498,29.0562,29.0902,41128.0
2020-05-11 15:00:00,34.21,34.27,34.19,34.2,78290.0,29.0817,29.1328,29.0647,29.0732,78290.0
2020-05-11 15:05:00,34.2,34.24,34.16,34.16,71975.0,29.0732,29.1072,29.0392,29.0392,71975.0
2020-05-11 15:10:00,34.16,34.18,34.13,34.13,66224.0,29.0392,29.0562,29.0137,29.0137,66224.0
2020-05-11 15:15:00,34.14,34.16,34.1,34.14,65182.0,29.0222,29.0392,28.9882,29.0222,65182.0
2020-05-11 15:20:00,34.13,34.16,34.09,34.1,54919.0,29.0137,29.0392,28.9797,28.9882,54919.0
2020-05-11 15:25:00,34.11,34.14,34.03,34.1,51947.0,28.9967,29.0222,28.9287,28.9882,51947.0
2020-05-11 15:30:00,34.1,34.13,34.01,34.05,75371.0,28.9882,29.0137,28.9117,28.9457,75371.0
2020-05-11 15:35:00,34.04,34.08,34.02,34.06,74506.0,28.9372,28.9712,28.9202,28.9542,74506.0
2020-05-11 15:40:00,34.06,34.09,33.98,34.08,70980.0,28.9542,28.9797,28.8862,28.9712,70980.0
2020-05-11 15:45:00,34.08,34.11,34.02,34.09,107140.0,28.9712,28.9967,28.9202,28.9797,107140.0
2020-05-11 15:50:00,34.09,34.09,33.98,34.03,166677.0,28.9797,28.9797,28.8862,28.9287,166677.0
2020-05-11 15:55:00,34.04,34.04,33.97,33.97,189960.0,28.9372,28.9372,28.8777,28.8777,189960.0
2020-05-12 09:30:00,34.33,34.55,34.26,34.45,169728.0,29.1838,29.3708,29.1243,29.2858,169728.0
2020-05-12 09:35:00,34.44,34.7,34.38,34.59,100556.0,29.2773,29.4983,29.2263,29.4048,100556.0
2020-05-12 09:40:00,34.61,34.63,34.18,34.21,84199.0,29.4218,29.4388,29.0562,29.0817,84199.0
2020-05-12 09:45:00,34.18,34.2,33.85,33.85,64523.0,29.0562,29.0732,28.7757,28.7757,64523.0
2020-05-12 09:50:00,33.86,34.09,33.86,34.0,65490.0,28.7842,28.9797,28.7842,28.9032,65490.0
2020-05-12 09:55:00,34.01,34.13,33.93,34.1,66207.0,28.9117,29.0137,28.8437,28.9882,66207.0
2020-05-12 10:00:00,34.1,34.24,34.02,34.04,191029.0,28.9882,29.1072,28.9202,28.9372,191029.0
2020-05-12 10:05:00,34.06,34.11,33.93,34.08,32450.0,28.9542,28.9967,28.8437,28.9712,32450.0
2020-05-12 10:10:00,34.09,34.14,34.03,34.14,35810.0,28.9797,29.0222,28.9287,29.0222,35810.0
2020-05-12 10:15:00,34.17,34.32,34.16,34.28,57325.0,29.0477,29.1753,29.0392,29.1413,57325.0
2020-05-12 10:20:00,34.27,34.3,34.13,34.24,57298.0,29.1328,29.1583,29.0137,29.1072,57298.0
2020-05-12 10:25:00,34.24,34.27,34.03,34.05,43592.0,29.1072,29.1328,28.9287,28.9457,43592.0
2020-05-12 10:30:00,34.04,34.12,33.97,34.07,71923.0,28.9372,29.0052,28.8777,28.9627,71923.0
2020-05-12 10:35:00,34.06,34.1,33.95,34.04,80778.0,28.9542,28.9882,28.8607,28.9372,80778.0
2020-05-12 10:40:00,34.05,34.07,33.92,33.97,69281.0,28.9457,28.9627,28.8352,28.8777,69281.0
2020-05-12 10:45:00,33.98,34.02,33.82,33.85,59741.0,28.8862,28.9202,28.7502,28.7757,59741.0
2020-05-12 10:50:00,33.84,33.89,33.76,33.85,61580.0,28.7672,28.8097,28.6992,28.7757,61580.0
2020-05-12 10:55:00,33.85,33.95,33.82,33.86,48330.0,28.7757,28.8607,28.7502,28.7842,48330.0
2020-05-12 11:00:00,33.86,33.88,33.71,33.82,53116.0,28.7842,28.8012,28.6567,28.7502,53116.0
2020-05-12 11:05:00,33.8,33.89,33.75,33.88,42590.0,28.7332,28.8097,28.6907,28.8012,42590.0
2020-05-12 11:10:00,33.89,33.89,33.75,33.75,41928.0,28.8097,28.8097,28.6907,28.6907,41928.0
2020-05-12 11:15:00,33.74,33.78,33.72,33.76,43048.0,28.6822,28.7162,28.6652,28.6992,43048.0
2020-05-12 11:20:00,33.77,33.86,33.75,33.76,43162.0,28.7077,28.7842,28.6907,28.6992,43162.0
2020-05-12 11:25:00,33.76,33.86,33.76,33.8,33764.0,28.6992,28.7842,28.6992,28.7332,33764.0
2020-05-12 11:30:00,33.82,33.91,33.75,33.78,33920.0,28.7502,28.8267,28.6907,28.7162,33920.0
2020-05-12 11:35:00,33.78,33.83,33.74,33.75,31179.0,28.7162,28.7587,28.6822,28.6907,31179.0
2020-05-12 11:40:00,33.77,33.79,33.69,33.73,26324.0,28.7077,28.7247,28.6397,28.6737,26324.0
2020-05-12 11:45:00,33.72,33.75,33.62,33.65,26250.0,28.6652,28.6907,28.5802,28.6057,26250.0
2020-05-12 11:50:00,33.66,33.75,33.62,33.71,18311.0,28.6142,28.6907,28.5802,28.6567,18311.0
2020-05-12 11:55:00,33.72,33.74,33.66,33.71,21247.0,28.6652,28.6822,28.6142,28.6567,21247.0
2020-05-12 12:00:00,33.72,33.84,33.67,33.82,34821.0,28.6652,28.7672,28.6227,28.7502,34821.0
2020-05-12 12:05:00,33.83,33.83,33.77,33.8,22393.0,28.7587,28.7587,28.7077,28.7332,22393.0
2020-05-12 12:10:00,33.8,33.8,33.74,33.8,19854.0,28.7332,28.7332,28.6822,28.7332,19854.0
2020-05-12 12:15:00,33.79,33.82,33.74,33.82,20838.0,28.7247,28.7502,28.6822,28.7502,20838.0
2020-05-12 12:20:00,33.82,33.9,33.81,33.88,33117.0,28.7502,28.8182,28.7417,28.8012,33117.0
2020-05-12 12:25:00,33.88,33.97,33.87,33.93,27121.0,28.8012,28.8777,28.7927,28.8437,27121.0
2020-05-12 12:30:00,33.93,33.99,33.91,33.93,19191.0,28.8437,28.8947,28.8267,28.8437,19191.0
2020-05-12 12:35:00,33.92,34.04,33.9,34.02,24807.0,28.8352,28.9372,28.8182,28.9202,24807.0
2020-05-12 12:40:00,34.02,34.02,33.92,33.93,22093.0,28.9202,28.9202,28.8352,28.8437,22093.0
2020-05-12 12:45:00,33.94,33.98,33.88,33.89,37115.0,28.8522,28.8862,28.8012,28.8097,37115.0
2020-05-12 12:50:00,33.88,33.88,33.76,33.78,18883.0,28.8012,28.8012,28.6992,28.7162,18883.0
2020-05-12 12:55:00,33.77,33.83,33.77,33.79,20943.0,28.7077,28.7587,28.7077,28.7247,20943.0
2020-05-12 13:00:00,33.78,33.79,33.68,33.7,38927.0,28.7162,28.7247,28.6312,28.6482,38927.0
2020-05-12 13:05:00,33.7,33.72,33.62,33.65,21744.0,28.6482,28.6652,28.5802,28.6057,21744.0
2020-05-12 13:10:00,33.65,33.65,33.53,33.54,30171.0,28.6057,28.6057,28.5037,28.5122,30171.0
2020-05-12 13:15:00,33.53,33.57,33.4,33.41,53077.0,28.5037,28.5377,28.3932,28.4017,53077.0
2020-05-12 13:20:00,33.4,33.42,33.29,33.3,43550.0,28.3932,28.4102,28.2997,28.3082,43550.0
2020-05-12 13:25:00,33.29,33.36,33.27,33.29,41289.0,28.2997,28.3592,28.2827,28.2997,41289.0
2020-05-12 13:30:00,33.29,33.3,33.21,33.23,99558.0,28.2997,28.3082,28.2317,28.2487,99558.0
2020-05-12 13:35:00,33.23,33.24,33.15,33.16,135047.0,28.2487,28.2572,28.1806,28.1891,135047.0
2020-05-12 13:40:00,33.15,33.16,33.05,33.09,61923.0,28.1806,28.1891,28.0956,28.1296,61923.0
2020-05-12 13:45:00,33.09,33.14,33.06,33.12,85725.0,28.1296,28.1721,28.1041,28.1551,85725.0
2020-05-12 13:50:00,33.11,33.16,33.09,33.14,48821.0,28.1466,28.1891,28.1296,28.1721,48821.0
2020-05-12 13:55:00,33.13,33.16,33.11,33.14,79012.0,28.1636,28.1891,28.1466,28.1721,79012.0
2020-05-12 14:00:00,33.14,33.16,33.07,33.09,95117.0,28.1721,28.1891,28.1126,28.1296,95117.0
2020-05-12 14:05:00,33.09,33.11,33.04,33.04,43663.0,28.1296,28.1466,28.0871,28.0871,43663.0
2020-05-12 14:10:00,33.04,33.04,32.96,32.98,59851.0,28.0871,28.0871,28.0191,28.0361,59851.0
2020-05-12 14:15:00,32.97,33.01,32.93,32.99,41082.0,28.0276,28.0616,27.9936,28.0446,41082.0
2020-05-12 14:20:00,33.0,33.06,33.0,33.0,34793.0,28.0531,28.1041,28.0531,28.0531,34793.0
2020-05-12 14:25:00,33.0,33.02,32.96,32.99,48050.0,28.0531,28.0701,28.0191,28.0446,48050.0
2020-05-12 14:30:00,32.98,33.01,32.94,32.99,40106.0,28.0361,28.0616,28.0021,28.0446,40106.0
2020-05-12 14:35:00,32.99,33.05,32.94,33.02,44785.0,28.0446,28.0956,28.0021,28.0701,44785.0
2020-05-12 14:40:00,33.02,33.03,32.91,32.97,54679.0,28.0701,28.0786,27.9766,28.0276,54679.0
2020-05-12 14:45:00,32.97,33.05,32.94,33.03,57938.0,28.0276,28.0956,28.0021,28.0786,57938.0
2020-05-12 14:50:00,33.04,33.14,33.0,33.13,56387.0,28.0871,28.1721,28.0531,28.1636,56387.0
2020-05-12 14:55:00,33.12,33.16,33.09,33.11,44736.0,28.1551,28.1891,28.1296,28.1466,44736.0
2020-05-12 15:00:00,33.1,33.1,33.04,33.08,44930.0,28.1381,28.1381,28.0871,28.1211,44930.0
2020-05-12 15:05:00,33.08,33.19,33.08,33.16,90013.0,28.1211,28.2146,28.1211,28.1891,90013.0
2020-05-12 15:10:00,33.15,33.16,33.02,33.03,48146.0,28.1806,28.1891,28.0701,28.0786,48146.0
2020-05-12 15:15:00,33.03,33.1,32.98,33.03,67453.0,28.0786,28.1381,28.0361,28.0786,67453.0
2020-05-12 15:20:00,33.03,33.12,33.03,33.05,54070.0,28.0786,28.1551,28.0786,28.0956,54070.0
2020-05-12 15:25:00,33.05,33.05,32.95,32.95,81794.0,28.0956,28.0956,28.0106,28.0106,81794.0
2020-05-12 15:30:00,32.96,32.98,32.87,32.88,110874.0,28.0191,28.0361,27.9426,27.9511,110874.0
2020-05-12 15:35:00,32.87,32.88,32.77,32.77,123957.0,27.9426,27.9511,27.8576,27.8576,123957.0
2020-05-12 15:40:00,32.77,32.77,32.66,32.66,142540.0,27.8576,27.8576,27.7641,27.7641,142540.0
2020-05-12 15:45:00,32.67,32.7,32.6,32.61,149744.0,27.7726,27.7981,27.7131,27.7216,149744.0
2020-05-12 15:50:00,32.6,32.61,32.31,32.53,366446.0,27.7131,27.7216,27.4666,27.6536,366446.0
2020-05-12 15:55:00,32.52,32.55,32.36,32.38,821907.0,27.6451,27.6706,27.5091,27.5261,821907.0
2020-05-13 09:30:00,32.0,32.1,31.59,31.6,179577.0,27.203,27.288,26.8545,26.863,179577.0
2020-05-13 09:35:00,31.58,31.67,31.46,31.66,118339.0,26.846,26.9225,26.744,26.914,118339.0
2020-05-13 09:40:00,31.68,31.85,31.58,31.65,51037.0,26.931,27.0755,26.846,26.9055,51037.0
2020-05-13 09:45:00,31.64,31.87,31.61,31.78,49986.0,26.897,27.0925,26.8715,27.016,49986.0
2020-05-13 09:50:00,31.76,31.77,31.63,31.73,66496.0,26.999,27.0075,26.8885,26.9735,66496.0
2020-05-13 09:55:00,31.72,31.79,31.48,31.64,73149.0,26.965,27.0245,26.761,26.897,73149.0
2020-05-13 10:00:00,31.66,31.86,31.65,31.69,50424.0,26.914,27.084,26.9055,26.9395,50424.0
2020-05-13 10:05:00,31.7,31.8,31.7,31.79,61097.0,26.948,27.033,26.948,27.0245,61097.0
2020-05-13 10:10:00,31.78,31.87,31.76,31.83,45465.0,27.016,27.0925,26.999,27.0585,45465.0
2020-05-13 10:15:00,31.82,32.01,31.78,31.93,61395.0,27.05,27.2115,27.016,27.1435,61395.0
2020-05-13 10:20:00,31.89,31.92,31.72,31.78,81654.0,27.1095,27.135,26.965,27.016,81654.0
2020-05-13 10:25:00,31.78,31.95,31.75,31.94,55960.0,27.016,27.1605,26.9905,27.152,55960.0
2020-05-13 10:30:00,31.95,32.14,31.92,31.94,56899.0,27.1605,27.322,27.135,27.152,56899.0
2020-05-13 10:35:00,31.94,31.95,31.79,31.82,27943.0,27.152,27.1605,27.0245,27.05,27943.0
2020-05-13 10:40:00,31.84,31.87,31.66,31.71,41056.0,27.067,27.0925,26.914,26.9565,41056.0
2020-05-13 10:45:00,31.71,31.71,31.57,31.59,26891.0,26.9565,26.9565,26.8375,26.8545,26891.0
2020-05-13 10:50:00,31.59,31.71,31.58,31.7,31392.0,26.8545,26.9565,26.846,26.948,31392.0
2020-05-13 10:55:00,31.71,31.71,31.53,31.55,34594.0,26.9565,26.9565,26.8035,26.8205,34594.0
2020-05-13 11:00:00,31.56,31.61,31.5,31.6,23771.0,26.829,26.8715,26.778,26.863,23771.0
2020-05-13 11:05:00,31.6,31.64,31.54,31.54,42276.0,26.863,26.897,26.812,26.812,42276.0
2020-05-13 11:10:00,31.55,31.63,31.52,31.53,71844.0,26.8205,26.8885,26.795,26.8035,71844.0
2020-05-13 11:15:00,31.53,31.54,31.32,31.34,100521.0,26.8035,26.812,26.625,26.642,100521.0
2020-05-13 11:20:00,31.33,31.38,31.31,31.34,55894.0,26.6335,26.676,26.6165,26.642,55894.0
2020-05-13 11:25:00,31.34,31.35,31.22,31.26,94280.0,26.642,26.6505,26.54,26.574,94280.0
2020-05-13 11:30:00,31.27,31.29,31.16,31.21,84285.0,26.5825,26.5995,26.489,26.5315,84285.0
2020-05-13 11:35:00,31.22,31.22,31.07,31.12,57903.0,26.54,26.54,26.4124,26.455,57903.0
2020-05-13 11:40:00,31.13,31.15,31.05,31.07,39950.0,26.4635,26.4805,26.3954,26.4124,39950.0
2020-05-13 11:45:00,31.08,31.11,31.04,31.07,37586.0,26.4209,26.4465,26.3869,26.4124,37586.0
2020-05-13 11:50:00,31.07,31.08,30.95,31.01,65671.0,26.4124,26.4209,26.3104,26.3614,65671.0
2020-05-13 11:55:00,30.99,31.13,30.91,31.11,56868.0,26.3444,26.4635,26.2764,26.4465,56868.0
2020-05-13 12:00:00,31.13,31.21,31.0,31.01,49206.0,26.4635,26.5315,26.3529,26.3614,49206.0
2020-05-13 12:05:00,31.01,31.07,30.95,31.04,38981.0,26.3614,26.4124,26.3104,26.3869,38981.0
2020-05-13 12:10:00,31.04,31.11,31.03,31.11,55956.0,26.3869,26.4465,26.3784,26.4465,55956.0
2020-05-13 12:15:00,31.1,31.12,30.91,30.93,58083.0,26.438,26.455,26.2764,26.2934,58083.0
2020-05-13 12:20:00,30.93,31.13,30.93,31.04,40895.0,26.2934,26.4635,26.2934,26.3869,40895.0
2020-05-13 12:25:00,31.04,31.15,31.03,31.13,35928.0,26.3869,26.4805,26.3784,26.4635,35928.0
2020-05-13 12:30:00,31.15,31.24,31.14,31.2,40222.0,26.4805,26.557,26.472,26.523,40222.0
2020-05-13 12:35:00,31.19,31.2,31.09,31.14,28275.0,26.5145,26.523,26.4294,26.472,28275.0
2020-05-13 12:40:00,31.13,31.13,30.93,30.96,52799.0,26.4635,26.4635,26.2934,26.3189,52799.0
2020-05-13 12:45:00,30.97,31.1,30.97,31.07,34666.0,26.3274,26.438,26.3274,26.4124,34666.0
2020-05-13 12:50:00,31.07,31.08,31.01,31.06,71625.0,26.4124,26.4209,26.3614,26.4039,71625.0
2020-05-13 12:55:00,31.05,31.1,31.01,31.1,31975.0,26.3954,26.438,26.3614,26.438,31975.0
2020-05-13 13:00:00,31.09,31.12,31.04,31.08,57793.0,26.4294,26.455,26.3869,26.4209,57793.0
2020-05-13 13:05:00,31.08,31.1,30.98,31.09,25460.0,26.4209,26.438,26.3359,26.4294,25460.0
2020-05-13 13:10:00,31.09,31.19,31.08,31.14,62151.0,26.4294,26.5145,26.4209,26.472,62151.0
2020-05-13 13:15:00,31.15,31.26,31.09,31.25,40032.0,26.4805,26.574,26.4294,26.5655,40032.0
2020-05-13 13:20:00,31.25,31.25,31.16,31.17,36121.0,26.5655,26.5655,26.489,26.4975,36121.0
2020-05-13 13:25:00,31.17,31.18,31.11,31.16,40362.0,26.4975,26.506,26.4465,26.489,40362.0
2020-05-13 13:30:00,31.16,31.2,31.07,31.1,42204.0,26.489,26.523,26.4124,26.438,42204.0
2020-05-13 13:35:00,31.1,31.14,31.04,31.12,24475.0,26.438,26.472,26.3869,26.455,24475.0
2020-05-13 13:40:00,31.13,31.14,31.04,31.06,36032.0,26.4635,26.472,26.3869,26.4039,36032.0
2020-05-13 13:45:00,31.06,31.09,30.99,31.03,31056.0,26.4039,26.4294,26.3444,26.3784,31056.0
2020-05-13 13:50:00,31.04,31.04,30.96,30.96,30650.0,26.3869,26.3869,26.3189,26.3189,30650.0
2020-05-13 13:55:00,30.97,30.99,30.92,30.93,22407.0,26.3274,26.3444,26.2849,26.2934,22407.0
2020-05-13 14:00:00,30.92,30.92,30.81,30.83,44528.0,26.2849,26.2849,26.1914,26.2084,44528.0
2020-05-13 14:05:00,30.83,30.98,30.83,30.9,34146.0,26.2084,26.3359,26.2084,26.2679,34146.0
2020-05-13 14:10:00,30.9,31.01,30.87,30.91,32770.0,26.2679,26.3614,26.2424,26.2764,32770.0
2020-05-13 14:15:00,30.92,31.05,30.9,30.98,47876.0,26.2849,26.3954,26.2679,26.3359,47876.0
2020-05-13 14:20:00,30.97,31.07,30.97,30.97,34536.0,26.3274,26.4124,26.3274,26.3274,34536.0
2020-05-13 14:25:00,30.97,30.98,30.9,30.92,36376.0,26.3274,26.3359,26.2679,26.2849,36376.0
2020-05-13 14:30:00,30.92,31.01,30.91,30.91,47765.0,26.2849,26.3614,26.2764,26.2764,47765.0
2020-05-13 14:35:00,30.91,31.0,30.88,30.93,55482.0,26.2764,26.3529,26.2509,26.2934,55482.0
2020-05-13 14:40:00,30.92,30.93,30.81,30.81,31264.0,26.2849,26.2934,26.1914,26.1914,31264.0
2020-05-13 14:45:00,30.81,30.93,30.81,30.89,46672.0,26.1914,26.2934,26.1914,26.2594,46672.0
2020-05-13 14:50:00,30.89,30.95,30.87,30.93,55511.0,26.2594,26.3104,26.2424,26.2934,55511.0
2020-05-13 14:55:00,30.93,30.95,30.82,30.83,44686.0,26.2934,26.3104,26.1999,26.2084,44686.0
2020-05-13 15:00:00,30.83,31.0,30.82,30.94,71433.0,26.2084,26.3529,26.1999,26.3019,71433.0
2020-05-13 15:05:00,30.94,30.94,30.78,30.8,54917.0,26.3019,26.3019,26.1659,26.1829,54917.0
2020-05-13 15:10:00,30.8,30.87,30.79,30.82,43856.0,26.1829,26.2424,26.1744,26.1999,43856.0
2020-05-13 15:15:00,30.82,30.85,30.78,30.8,47452.0,26.1999,26.2254,26.1659,26.1829,47452.0
2020-05-13 15:20:00,30.8,30.81,30.67,30.69,68021.0,26.1829,26.1914,26.0724,26.0894,68021.0
2020-05-13 15:25:00,30.7,30.71,30.62,30.68,91691.0,26.0979,26.1064,26.0299,26.0809,91691.0
2020-05-13 15:30:00,30.67,30.76,30.62,30.71,151546.0,26.0724,26.1489,26.0299,26.1064,151546.0
2020-05-13 15:35:00,30.7,30.73,30.6,30.66,116984.0,26.0979,26.1234,26.0129,26.0639,116984.0
2020-05-13 15:40:00,30.67,30.73,30.66,30.69,133540.0,26.0724,26.1234,26.0639,26.0894,133540.0
2020-05-13 15:45:00,30.69,30.77,30.58,30.71,176533.0,26.0894,26.1574,25.9959,26.1064,176533.0
2020-05-13 15:50:00,30.7,30.83,30.63,30.74,298024.0,26.0979,26.2084,26.0384,26.1319,298024.0
2020-05-13 15:55:00,30.73,30.82,30.7,30.78,493446.0,26.1234,26.1999,26.0979,26.1659,493446.0
2020-05-14 09:30:00,30.06,30.15,29.76,29.8,146422.0,25.5539,25.6304,25.2988,25.3328,146422.0
2020-05-14 09:35:00,29.74,29.99,29.67,29.72,71844.0,25.2818,25.4943,25.2223,25.2648,71844.0
2020-05-14 09:40:00,29.72,29.72,29.54,29.57,58878.0,25.2648,25.2648,25.1118,25.1373,58878.0
2020-05-14 09:45:00,29.58,29.67,29.46,29.47,81157.0,25.1458,25.2223,25.0438,25.0523,81157.0
2020-05-14 09:50:00,29.48,29.54,29.41,29.43,44576.0,25.0608,25.1118,25.0013,25.0183,44576.0
2020-05-14 09:55:00,29.43,29.48,29.24,29.31,41377.0,25.0183,25.0608,24.8568,24.9163,41377.0
2020-05-14 10:00:00,29.33,29.39,29.18,29.22,48525.0,24.9333,24.9843,24.8058,24.8398,48525.0
2020-05-14 10:05:00,29.23,29.52,29.23,29.51,63570.0,24.8483,25.0948,24.8483,25.0863,63570.0
2020-05-14 10:10:00,29.5,29.59,29.46,29.54,70779.0,25.0778,25.1543,25.0438,25.1118,70779.0
2020-05-14 10:15:00,29.55,29.75,29.52,29.68,72211.0,25.1203,25.2903,25.0948,25.2308,72211.0
2020-05-14 10:20:00,29.68,29.8,29.61,29.8,60328.0,25.2308,25.3328,25.1713,25.3328,60328.0
2020-05-14 10:25:00,29.79,29.96,29.78,29.91,63740.0,25.3243,25.4688,25.3158,25.4263,63740.0
2020-05-14 10:30:00,29.91,30.29,29.9,30.25,57811.0,25.4263,25.7494,25.4178,25.7154,57811.0
2020-05-14 10:35:00,30.26,30.65,30.26,30.58,80680.0,25.7239,26.0554,25.7239,25.9959,80680.0
2020-05-14 10:40:00,30.58,30.58,30.35,30.45,71057.0,25.9959,25.9959,25.8004,25.8854,71057.0
2020-05-14 10:45:00,30.45,30.76,30.45,30.75,48402.0,25.8854,26.1489,25.8854,26.1404,48402.0
2020-05-14 10:50:00,30.73,31.07,30.69,31.0,90361.0,26.1234,26.4124,26.0894,26.3529,90361.0
2020-05-14 10:55:00,31.0,31.01,30.75,30.85,63975.0,26.3529,26.3614,26.1404,26.2254,63975.0
2020-05-14 11:00:00,30.85,31.1,30.84,31.06,78300.0,26.2254,26.438,26.2169,26.4039,78300.0
2020-05-14 11:05:00,31.07,31.28,31.07,31.16,90656.0,26.4124,26.591,26.4124,26.489,90656.0
2020-05-14 11:10:00,31.18,31.18,30.99,31.0,56167.0,26.506,26.506,26.3444,26.3529,56167.0
2020-05-14 11:15:00,30.99,31.24,30.99,31.1,35061.0,26.3444,26.557,26.3444,26.438,35061.0
2020-05-14 11:20:00,31.08,31.11,30.88,30.88,55108.0,26.4209,26.4465,26.2509,26.2509,55108.0
2020-05-14 11:25:00,30.9,30.9,30.67,30.71,47085.0,26.2679,26.2679,26.0724,26.1064,47085.0
2020-05-14 11:30:00,30.71,30.81,30.56,30.56,64315.0,26.1064,26.1914,25.9789,25.9789,64315.0
2020-05-14 11:35:00,30.56,30.66,30.29,30.34,46510.0,25.9789,26.0639,25.7494,25.7919,46510.0
2020-05-14 11:40:00,30.34,30.44,30.25,30.39,46361.0,25.7919,25.8769,25.7154,25.8344,46361.0
2020-05-14 11:45:00,30.39,30.58,30.35,30.51,99302.0,25.8344,25.9959,25.8004,25.9364,99302.0
2020-05-14 11:50:00,30.51,30.85,30.51,30.83,98498.0,25.9364,26.2254,25.9364,26.2084,98498.0
2020-05-14 11:55:00,30.82,30.82,30.64,30.64,40698.0,26.1999,26.1999,26.0469,26.0469,40698.0
2020-05-14 12:00:00,30.64,30.74,30.57,30.66,32661.0,26.0469,26.1319,25.9874,26.0639,32661.0
2020-05-14 12:05:00,30.65,30.71,30.6,30.61,60211.0,26.0554,26.1064,26.0129,26.0214,60211.0
2020-05-14 12:10:00,30.61,30.78,30.6,30.72,37150.0,26.0214,26.1659,26.0129,26.1149,37150.0
2020-05-14 12:15:00,30.73,30.83,30.7,30.7,25456.0,26.1234,26.2084,26.0979,26.0979,25456.0
2020-05-14 12:20:00,30.7,30.87,30.69,30.83,36005.0,26.0979,26.2424,26.0894,26.2084,36005.0
2020-05-14 12:25:00,30.84,30.84,30.73,30.75,39881.0,26.2169,26.2169,26.1234,26.1404,39881.0
2020-05-14 12:30:00,30.77,30.89,30.77,30.87,25754.0,26.1574,26.2594,26.1574,26.2424,25754.0
2020-05-14 12:35:00,30.86,31.01,30.85,30.93,35572.0,26.2339,26.3614,26.2254,26.2934,35572.0
2020-05-14 12:40:00,30.92,30.94,30.87,30.9,28228.0,26.2849,26.3019,26.2424,26.2679,28228.0
2020-05-14 12:45:00,30.91,30.91,30.82,30.84,18480.0,26.2764,26.2764,26.1999,26.2169,18480.0
2020-05-14 12:50:00,30.83,31.15,30.83,31.15,76765.0,26.2084,26.4805,26.2084,26.4805,76765.0
2020-05-14 12:55:00,31.15,31.24,31.13,31.2,23815.0,26.4805,26.557,26.4635,26.523,23815.0
2020-05-14 13:00:00,31.21,31.29,31.16,31.16,67814.0,26.5315,26.5995,26.489,26.489,67814.0
2020-05-14 13:05:00,31.15,31.17,31.1,31.17,22718.0,26.4805,26.4975,26.438,26.4975,22718.0
2020-05-14 13:10:00,31.19,31.29,31.18,31.28,48460.0,26.5145,26.5995,26.506,26.591,48460.0
2020-05-14 13:15:00,31.28,31.44,31.26,31.44,37845.0,26.591,26.727,26.574,26.727,37845.0
2020-05-14 13:20:00,31.44,31.56,31.43,31.5,60020.0,26.727,26.829,26.7185,26.778,60020.0
2020-05-14 13:25:00,31.51,31.72,31.5,31.67,56015.0,26.7865,26.965,26.778,26.9225,56015.0
2020-05-14 13:30:00,31.67,31.71,31.59,31.62,41828.0,26.9225,26.9565,26.8545,26.88,41828.0
2020-05-14 13:35:00,31.6,31.6,31.45,31.49,31968.0,26.863,26.863,26.7355,26.7695,31968.0
2020-05-14 13:40:00,31.49,31.51,31.38,31.38,36483.0,26.7695,26.7865,26.676,26.676,36483.0
2020-05-14 13:45:00,31.43,31.52,31.41,31.48,30286.0,26.7185,26.795,26.7015,26.761,30286.0
2020-05-14 13:50:00,31.49,31.49,31.39,31.39,27435.0,26.7695,26.7695,26.6845,26.6845,27435.0
2020-05-14 13:55:00,31.4,31.43,31.22,31.25,37669.0,26.693,26.7185,26.54,26.5655,37669.0
2020-05-14 14:00:00,31.26,31.38,31.21,31.34,79531.0,26.574,26.676,26.5315,26.642,79531.0
2020-05-14 14:05:00,31.33,31.4,31.27,31.39,25388.0,26.6335,26.693,26.5825,26.6845,25388.0
2020-05-14 14:10:00,31.39,31.44,31.34,31.37,29067.0,26.6845,26.727,26.642,26.6675,29067.0
2020-05-14 14:15:00,31.38,31.47,31.33,31.4,47193.0,26.676,26.7525,26.6335,26.693,47193.0
2020-05-14 14:20:00,31.39,31.52,31.39,31.47,30785.0,26.6845,26.795,26.6845,26.7525,30785.0
2020-05-14 14:25:00,31.47,31.48,31.4,31.42,36344.0,26.7525,26.761,26.693,26.71,36344.0
2020-05-14 14:30:00,31.42,31.5,31.35,31.37,42098.0,26.71,26.778,26.6505,26.6675,42098.0
2020-05-14 14:35:00,31.37,31.38,31.24,31.25,40501.0,26.6675,26.676,26.557,26.5655,40501.0
2020-05-14 14:40:00,31.25,31.33,31.17,31.23,45026.0,26.5655,26.6335,26.4975,26.5485,45026.0
2020-05-14 14:45:00,31.24,31.26,31.16,31.22,33404.0,26.557,26.574,26.489,26.54,33404.0
2020-05-14 14:50:00,31.21,31.36,31.18,31.36,21777.0,26.5315,26.659,26.506,26.659,21777.0
2020-05-14 14:55:00,31.35,31.43,31.33,31.37,32782.0,26.6505,26.7185,26.6335,26.6675,32782.0
2020-05-14 15:00:00,31.36,31.48,31.32,31.47,40312.0,26.659,26.761,26.625,26.7525,40312.0
2020-05-14 15:05:00,31.46,31.56,31.39,31.53,38003.0,26.744,26.829,26.6845,26.8035,38003.0
2020-05-14 15:10:00,31.53,31.54,31.43,31.51,35007.0,26.8035,26.812,26.7185,26.7865,35007.0
2020-05-14 15:15:00,31.51,31.57,31.46,31.49,29707.0,26.7865,26.8375,26.744,26.7695,29707.0
2020-05-14 15:20:00,31.49,31.7,31.48,31.69,63034.0,26.7695,26.948,26.761,26.9395,63034.0
2020-05-14 15:25:00,31.69,31.72,31.6,31.64,51428.0,26.9395,26.965,26.863,26.897,51428.0
2020-05-14 15:30:00,31.64,31.71,31.54,31.56,34448.0,26.897,26.9565,26.812,26.829,34448.0
2020-05-14 15:35:00,31.56,31.62,31.5,31.55,62776.0,26.829,26.88,26.778,26.8205,62776.0
2020-05-14 15:40:00,31.55,31.68,31.52,31.68,77125.0,26.8205,26.931,26.795,26.931,77125.0
2020-05-14 15:45:00,31.68,31.8,31.67,31.78,122517.0,26.931,27.033,26.9225,27.016,122517.0
2020-05-14 15:50:00,31.77,31.86,31.76,31.82,139399.0,27.0075,27.084,26.999,27.05,139399.0
2020-05-14 15:55:00,31.82,31.84,31.68,31.83,234660.0,27.05,27.067,26.931,27.0585,234660.0
2020-05-15 09:30:00,31.41,31.67,31.27,31.3,175288.0,26.7015,26.9225,26.5825,26.608,175288.0
2020-05-15 09:35:00,31.34,31.63,31.18,31.59,48629.0,26.642,26.8885,26.506,26.8545,48629.0
2020-05-15 09:40:00,31.61,31.87,31.56,31.86,76604.0,26.8715,27.0925,26.829,27.084,76604.0
2020-05-15 09:45:00,31.85,31.92,31.67,31.75,46733.0,27.0755,27.135,26.9225,26.9905,46733.0
2020-05-15 09:50:00,31.77,31.98,31.77,31.95,45378.0,27.0075,27.186,27.0075,27.1605,45378.0
2020-05-15 09:55:00,31.93,31.93,31.62,31.64,47068.0,27.1435,27.1435,26.88,26.897,47068.0
2020-05-15 10:00:00,31.65,31.75,31.49,31.62,116389.0,26.9055,26.9905,26.7695,26.88,116389.0
2020-05-15 10:05:00,31.61,31.72,31.58,31.72,54819.0,26.8715,26.965,26.846,26.965,54819.0
2020-05-15 10:10:00,31.72,31.99,31.71,31.96,44980.0,26.965,27.1945,26.9565,27.169,44980.0
2020-05-15 10:15:00,31.97,32.04,31.91,31.91,58614.0,27.1775,27.237,27.1265,27.1265,58614.0
2020-05-15 10:20:00,31.91,32.11,31.89,31.89,61055.0,27.1265,27.2965,27.1095,27.1095,61055.0
2020-05-15 10:25:00,31.91,32.12,31.89,32.07,89001.0,27.1265,27.305,27.1095,27.2625,89001.0
2020-05-15 10:30:00,32.06,32.11,31.89,31.89,49364.0,27.254,27.2965,27.1095,27.1095,49364.0
2020-05-15 10:35:00,31.89,32.11,31.81,32.08,65711.0,27.1095,27.2965,27.0415,27.271,65711.0
2020-05-15 10:40:00,32.07,32.07,31.95,32.01,25939.0,27.2625,27.2625,27.1605,27.2115,25939.0
2020-05-15 10:45:00,31.99,32.06,31.94,31.97,33250.0,27.1945,27.254,27.152,27.1775,33250.0
2020-05-15 10:50:00,31.98,31.98,31.63,31.74,56746.0,27.186,27.186,26.8885,26.982,56746.0
2020-05-15 10:55:00,31.74,31.87,31.68,31.8,38092.0,26.982,27.0925,26.931,27.033,38092.0
2020-05-15 11:00:00,31.79,31.79,31.52,31.53,53286.0,27.0245,27.0245,26.795,26.8035,53286.0
2020-05-15 11:05:00,31.54,31.56,31.47,31.53,76268.0,26.812,26.829,26.7525,26.8035,76268.0
2020-05-15 11:10:00,31.52,31.55,31.41,31.52,62427.0,26.795,26.8205,26.7015,26.795,62427.0
2020-05-15 11:15:00,31.51,31.53,31.45,31.52,39622.0,26.7865,26.8035,26.7355,26.795,39622.0
2020-05-15 11:20:00,31.51,31.61,31.48,31.59,58077.0,26.7865,26.8715,26.761,26.8545,58077.0
2020-05-15 11:25:00,31.59,31.6,31.5,31.5,50345.0,26.8545,26.863,26.778,26.778,50345.0
2020-05-15 11:30:00,31.5,31.55,31.43,31.51,65100.0,26.778,26.8205,26.7185,26.7865,65100.0
2020-05-15 11:35:00,31.51,31.52,31.36,31.38,75541.0,26.7865,26.795,26.659,26.676,75541.0
2020-05-15 11:40:00,31.39,31.47,31.35,31.44,62410.0,26.6845,26.7525,26.6505,26.727,62410.0
2020-05-15 11:45:00,31.44,31.44,31.3,31.34,39520.0,26.727,26.727,26.608,26.642,39520.0
2020-05-15 11:50:00,31.34,31.44,31.33,31.38,38930.0,26.642,26.727,26.6335,26.676,38930.0
2020-05-15 11:55:00,31.38,31.53,31.38,31.42,46232.0,26.676,26.8035,26.676,26.71,46232.0
2020-05-15 12:00:00,31.42,31.55,31.38,31.5,37297.0,26.71,26.8205,26.676,26.778,37297.0
2020-05-15 12:05:00,31.51,31.63,31.46,31.62,29706.0,26.7865,26.8885,26.744,26.88,29706.0
2020-05-15 12:10:00,31.62,31.64,31.58,31.6,23598.0,26.88,26.897,26.846,26.863,23598.0
2020-05-15 12:15:00,31.6,31.61,31.45,31.52,30435.0,26.863,26.8715,26.7355,26.795,30435.0
2020-05-15 12:20:00,31.53,31.64,31.53,31.62,29908.0,26.8035,26.897,26.8035,26.88,29908.0
2020-05-15 12:25:00,31.62,31.66,31.51,31.55,31958.0,26.88,26.914,26.7865,26.8205,31958.0
2020-05-15 12:30:00,31.55,31.58,31.52,31.58,19535.0,26.8205,26.846,26.795,26.846,19535.0
2020-05-15 12:35:00,31.58,31.6,31.52,31.56,69018.0,26.846,26.863,26.795,26.829,69018.0
2020-05-15 12:40:00,31.55,31.66,31.53,31.54,56177.0,26.8205,26.914,26.8035,26.812,56177.0
2020-05-15 12:45:00,31.54,31.57,31.43,31.47,43938.0,26.812,26.8375,26.7185,26.7525,43938.0
2020-05-15 12:50:00,31.48,31.51,31.46,31.49,15547.0,26.761,26.7865,26.744,26.7695,15547.0
2020-05-15 12:55:00,31.48,31.49,31.39,31.47,28961.0,26.761,26.7695,26.6845,26.7525,28961.0
2020-05-15 13:00:00,31.47,31.57,31.46,31.5,23482.0,26.7525,26.8375,26.744,26.778,23482.0
2020-05-15 13:05:00,31.49,31.49,31.4,31.42,21347.0,26.7695,26.7695,26.693,26.71,21347.0
2020-05-15 13:10:00,31.43,31.54,31.42,31.51,29616.0,26.7185,26.812,26.71,26.7865,29616.0
2020-05-15 13:15:00,31.51,31.51,31.39,31.44,30194.0,26.7865,26.7865,26.6845,26.727,30194.0
2020-05-15 13:20:00,31.45,31.51,31.42,31.48,20642.0,26.7355,26.7865,26.71,26.761,20642.0
2020-05-15 13:25:00,31.49,31.62,31.49,31.59,22431.0,26.7695,26.88,26.7695,26.8545,22431.0
2020-05-15 13:30:00,31.59,31.67,31.52,31.65,29869.0,26.8545,26.9225,26.795,26.9055,29869.0
2020-05-15 13:35:00,31.64,31.72,31.63,31.69,50264.0,26.897,26.965,26.8885,26.9395,50264.0
2020-05-15 13:40:00,31.7,31.71,31.63,31.66,31559.0,26.948,26.9565,26.8885,26.914,31559.0
2020-05-15 13:45:00,31.66,31.67,31.56,31.57,33768.0,26.914,26.9225,26.829,26.8375,33768.0
2020-05-15 13:50:00,31.57,31.68,31.54,31.68,21480.0,26.8375,26.931,26.812,26.931,21480.0
2020-05-15 13:55:00,31.68,31.69,31.6,31.63,24300.0,26.931,26.9395,26.863,26.8885,24300.0
2020-05-15 14:00:00,31.63,31.72,31.63,31.69,82277.0,26.8885,26.965,26.8885,26.9395,82277.0
2020-05-15 14:05:00,31.68,31.69,31.61,31.68,49858.0,26.931,26.9395,26.8715,26.931,49858.0
2020-05-15 14:10:00,31.69,31.69,31.6,31.63,30809.0,26.9395,26.9395,26.863,26.8885,30809.0
2020-05-15 14:15:00,31.63,31.78,31.63,31.68,36394.0,26.8885,27.016,26.8885,26.931,36394.0
2020-05-15 14:20:00,31.68,31.77,31.66,31.7,36397.0,26.931,27.0075,26.914,26.948,36397.0
2020-05-15 14:25:00,31.69,31.74,31.66,31.74,28729.0,26.9395,26.982,26.914,26.982,28729.0
2020-05-15 14:30:00,31.76,31.8,31.71,31.72,40848.0,26.999,27.033,26.9565,26.965,40848.0
2020-05-15 14:35:00,31.72,31.73,31.61,31.68,27382.0,26.965,26.9735,26.8715,26.931,27382.0
2020-05-15 14:40:00,31.69,31.72,31.66,31.69,29338.0,26.9395,26.965,26.914,26.9395,29338.0
2020-05-15 14:45:00,31.69,31.75,31.67,31.71,33520.0,26.9395,26.9905,26.9225,26.9565,33520.0
2020-05-15 14:50:00,31.71,31.79,31.69,31.74,32299.0,26.9565,27.0245,26.9395,26.982,32299.0
2020-05-15 14:55:00,31.74,31.75,31.55,31.57,51471.0,26.982,26.9905,26.8205,26.8375,51471.0
2020-05-15 15:00:00,31.57,31.69,31.53,31.64,48907.0,26.8375,26.9395,26.8035,26.897,48907.0
2020-05-15 15:05:00,31.64,31.66,31.55,31.57,45623.0,26.897,26.914,26.8205,26.8375,45623.0
2020-05-15 15:10:00,31.57,31.61,31.48,31.58,62108.0,26.8375,26.8715,26.761,26.846,62108.0
2020-05-15 15:15:00,31.58,31.6,31.52,31.57,46360.0,26.846,26.863,26.795,26.8375,46360.0
2020-05-15 15:20:00,31.58,31.65,31.57,31.59,54243.0,26.846,26.9055,26.8375,26.8545,54243.0
2020-05-15 15:25:00,31.6,31.68,31.57,31.6,34820.0,26.863,26.931,26.8375,26.863,34820.0
2020-05-15 15:30:00,31.6,31.65,31.56,31.59,76708.0,26.863,26.9055,26.829,26.8545,76708.0
2020-05-15 15:35:00,31.59,31.61,31.48,31.54,117425.0,26.8545,26.8715,26.761,26.812,117425.0
2020-05-15 15:40:00,31.54,31.6,31.5,31.58,61773.0,26.812,26.863,26.778,26.846,61773.0
2020-05-15 15:45:00,31.58,31.69,31.57,31.68,93419.0,26.846,26.9395,26.8375,26.931,93419.0
2020-05-15 15:50:00,31.67,31.69,31.6,31.63,176863.0,26.9225,26.9395,26.863,26.8885,176863.0
2020-05-15 15:55:00,31.63,31.76,31.61,31.73,283927.0,26.8885,26.999,26.8715,26.9735,283927.0
2020-05-18 09:30:00,33.3,33.58,33.19,33.52,307222.0,28.3082,28.5462,28.2146,28.4952,307222.0
2020-05-18 09:35:00,33.52,33.61,33.36,33.48,105189.0,28.4952,28.5717,28.3592,28.4612,105189.0
2020-05-18 09:40:00,33.49,33.58,33.39,33.41,54484.0,28.4697,28.5462,28.3847,28.4017,54484.0
2020-05-18 09:45:00,33.41,33.64,33.27,33.58,60157.0,28.4017,28.5972,28.2827,28.5462,60157.0
2020-05-18 09:50:00,33.58,33.61,33.24,33.26,46411.0,28.5462,28.5717,28.2572,28.2742,46411.0
2020-05-18 09:55:00,33.26,33.41,33.23,33.31,68185.0,28.2742,28.4017,28.2487,28.3167,68185.0
2020-05-18 10:00:00,33.31,33.46,33.18,33.24,50606.0,28.3167,28.4442,28.2061,28.2572,50606.0
2020-05-18 10:05:00,33.22,33.24,32.99,33.01,41249.0,28.2402,28.2572,28.0446,28.0616,41249.0
2020-05-18 10:10:00,33.03,33.05,32.77,32.79,70131.0,28.0786,28.0956,27.8576,27.8746,70131.0
2020-05-18 10:15:00,32.8,32.94,32.75,32.93,63361.0,27.8831,28.0021,27.8406,27.9936,63361.0
2020-05-18 10:20:00,32.92,33.03,32.85,32.92,78004.0,27.9851,28.0786,27.9256,27.9851,78004.0
2020-05-18 10:25:00,32.91,32.93,32.78,32.8,37195.0,27.9766,27.9936,27.8661,27.8831,37195.0
2020-05-18 10:30:00,32.8,32.96,32.77,32.95,35263.0,27.8831,28.0191,27.8576,28.0106,35263.0
2020-05-18 10:35:00,32.94,33.02,32.91,32.99,33950.0,28.0021,28.0701,27.9766,28.0446,33950.0
2020-05-18 10:40:00,33.01,33.1,32.95,33.04,47646.0,28.0616,28.1381,28.0106,28.0871,47646.0
2020-05-18 10:45:00,33.03,33.21,33.02,33.16,65456.0,28.0786,28.2317,28.0701,28.1891,65456.0
2020-05-18 10:50:00,33.15,33.24,33.11,33.11,41868.0,28.1806,28.2572,28.1466,28.1466,41868.0
2020-05-18 10:55:00,33.11,33.17,33.05,33.05,41667.0,28.1466,28.1976,28.0956,28.0956,41667.0
2020-05-18 11:00:00,33.05,33.16,33.04,33.11,45150.0,28.0956,28.1891,28.0871,28.1466,45150.0
2020-05-18 11:05:00,33.1,33.16,33.02,33.14,64578.0,28.1381,28.1891,28.0701,28.1721,64578.0
2020-05-18 11:10:00,33.13,33.21,33.04,33.18,77016.0,28.1636,28.2317,28.0871,28.2061,77016.0
2020-05-18 11:15:00,33.19,33.26,33.08,33.22,64569.0,28.2146,28.2742,28.1211,28.2402,64569.0
2020-05-18 11:20:00,33.23,33.27,33.14,33.21,44694.0,28.2487,28.2827,28.1721,28.2317,44694.0
2020-05-18 11:25:00,33.21,33.24,33.14,33.24,36700.0,28.2317,28.2572,28.1721,28.2572,36700.0
2020-05-18 11:30:00,33.24,33.25,33.16,33.18,48593.0,28.2572,28.2657,28.1891,28.2061,48593.0
2020-05-18 11:35:00,33.18,33.2,33.11,33.16,63306.0,28.2061,28.2231,28.1466,28.1891,63306.0
2020-05-18 11:40:00,33.16,33.31,33.13,33.16,65669.0,28.1891,28.3167,28.1636,28.1891,65669.0
2020-05-18 11:45:00,33.16,33.2,33.08,33.09,38202.0,28.1891,28.2231,28.1211,28.1296,38202.0
2020-05-18 11:50:00,33.08,33.18,33.08,33.17,44045.0,28.1211,28.2061,28.1211,28.1976,44045.0
2020-05-18 11:55:00,33.18,33.26,33.18,33.24,42819.0,28.2061,28.2742,28.2061,28.2572,42819.0
2020-05-18 12:00:00,33.23,33.36,33.19,33.32,38690.0,28.2487,28.3592,28.2146,28.3252,38690.0
2020-05-18 12:05:00,33.32,33.38,33.31,33.33,23515.0,28.3252,28.3762,28.3167,28.3337,23515.0
2020-05-18 12:10:00,33.33,33.37,33.24,33.25,32765.0,28.3337,28.3677,28.2572,28.2657,32765.0
2020-05-18 12:15:00,33.26,33.32,33.21,33.23,23717.0,28.2742,28.3252,28.2317,28.2487,23717.0
2020-05-18 12:20:00,33.21,33.28,33.21,33.24,45157.0,28.2317,28.2912,28.2317,28.2572,45157.0
2020-05-18 12:25:00,33.24,33.3,33.22,33.28,29479.0,28.2572,28.3082,28.2402,28.2912,29479.0
2020-05-18 12:30:00,33.26,33.32,33.22,33.25,48539.0,28.2742,28.3252,28.2402,28.2657,48539.0
2020-05-18 12:35:00,33.25,33.29,33.22,33.29,31262.0,28.2657,28.2997,28.2402,28.2997,31262.0
2020-05-18 12:40:00,33.29,33.32,33.26,33.32,29333.0,28.2997,28.3252,28.2742,28.3252,29333.0
2020-05-18 12:45:00,33.33,33.34,33.2,33.26,25629.0,28.3337,28.3422,28.2231,28.2742,25629.0
2020-05-18 12:50:00,33.26,33.39,33.26,33.34,26712.0,28.2742,28.3847,28.2742,28.3422,26712.0
2020-05-18 12:55:00,33.34,33.4,33.34,33.38,31909.0,28.3422,28.3932,28.3422,28.3762,31909.0
2020-05-18 13:00:00,33.38,33.46,33.38,33.42,31216.0,28.3762,28.4442,28.3762,28.4102,31216.0
2020-05-18 13:05:00,33.43,33.46,33.42,33.43,28494.0,28.4187,28.4442,28.4102,28.4187,28494.0
2020-05-18 13:10:00,33.43,33.48,33.4,33.45,43438.0,28.4187,28.4612,28.3932,28.4357,43438.0
2020-05-18 13:15:00,33.45,33.49,33.4,33.48,33898.0,28.4357,28.4697,28.3932,28.4612,33898.0
2020-05-18 13:20:00,33.48,33.5,33.43,33.45,25596.0,28.4612,28.4782,28.4187,28.4357,25596.0
2020-05-18 13:25:00,33.45,33.47,33.4,33.46,36715.0,28.4357,28.4527,28.3932,28.4442,36715.0
2020-05-18 13:30:00,33.47,33.47,33.38,33.41,50669.0,28.4527,28.4527,28.3762,28.4017,50669.0
2020-05-18 13:35:00,33.41,33.5,33.41,33.49,37703.0,28.4017,28.4782,28.4017,28.4697,37703.0
2020-05-18 13:40:00,33.49,33.53,33.47,33.48,40845.0,28.4697,28.5037,28.4527,28.4612,40845.0
2020-05-18 13:45:00,33.49,33.55,33.46,33.48,36605.0,28.4697,28.5207,28.4442,28.4612,36605.0
2020-05-18 13:50:00,33.48,33.53,33.46,33.52,42048.0,28.4612,28.5037,28.4442,28.4952,42048.0
2020-05-18 13:55:00,33.52,33.52,33.41,33.44,31416.0,28.4952,28.4952,28.4017,28.4272,31416.0
2020-05-18 14:00:00,33.44,33.45,33.36,33.44,36457.0,28.4272,28.4357,28.3592,28.4272,36457.0
2020-05-18 14:05:00,33.43,33.44,33.29,33.31,53970.0,28.4187,28.4272,28.2997,28.3167,53970.0
2020-05-18 14:10:00,33.31,33.43,33.26,33.41,143028.0,28.3167,28.4187,28.2742,28.4017,143028.0
2020-05-18 14:15:00,33.42,33.43,33.32,33.34,217449.0,28.4102,28.4187,28.3252,28.3422,217449.0
2020-05-18 14:20:00,33.35,33.38,33.3,33.32,38218.0,28.3507,28.3762,28.3082,28.3252,38218.0
2020-05-18 14:25:00,33.32,33.48,33.32,33.44,62479.0,28.3252,28.4612,28.3252,28.4272,62479.0
2020-05-18 14:30:00,33.43,33.58,33.43,33.57,57235.0,28.4187,28.5462,28.4187,28.5377,57235.0
2020-05-18 14:35:00,33.57,33.66,33.56,33.65,34128.0,28.5377,28.6142,28.5292,28.6057,34128.0
2020-05-18 14:40:00,33.65,33.67,33.59,33.6,31201.0,28.6057,28.6227,28.5547,28.5632,31201.0
2020-05-18 14:45:00,33.61,33.63,33.54,33.55,40532.0,28.5717,28.5887,28.5122,28.5207,40532.0
2020-05-18 14:50:00,33.53,33.59,33.51,33.57,40763.0,28.5037,28.5547,28.4867,28.5377,40763.0
2020-05-18 14:55:00,33.57,33.66,33.54,33.63,57977.0,28.5377,28.6142,28.5122,28.5887,57977.0
2020-05-18 15:00:00,33.62,33.66,33.58,33.59,33919.0,28.5802,28.6142,28.5462,28.5547,33919.0
2020-05-18 15:05:00,33.58,33.65,33.54,33.64,52439.0,28.5462,28.6057,28.5122,28.5972,52439.0
2020-05-18 15:10:00,33.64,33.67,33.61,33.65,61377.0,28.5972,28.6227,28.5717,28.6057,61377.0
2020-05-18 15:15:00,33.65,33.7,33.56,33.68,73514.0,28.6057,28.6482,28.5292,28.6312,73514.0
2020-05-18 15:20:00,33.68,33.68,33.56,33.56,47280.0,28.6312,28.6312,28.5292,28.5292,47280.0
2020-05-18 15:25:00,33.57,33.63,33.55,33.58,59704.0,28.5377,28.5887,28.5207,28.5462,59704.0
2020-05-18 15:30:00,33.57,33.67,33.55,33.64,127306.0,28.5377,28.6227,28.5207,28.5972,127306.0
2020-05-18 15:35:00,33.64,33.65,33.55,33.62,77981.0,28.5972,28.6057,28.5207,28.5802,77981.0
2020-05-18 15:40:00,33.62,33.62,33.47,33.52,195956.0,28.5802,28.5802,28.4527,28.4952,195956.0
2020-05-18 15:45:00,33.53,33.55,33.49,33.55,153370.0,28.5037,28.5207,28.4697,28.5207,153370.0
2020-05-18 15:50:00,33.55,33.69,33.47,33.5,272332.0,28.5207,28.6397,28.4527,28.4782,272332.0
2020-05-18 15:55:00,33.5,33.51,33.34,33.41,441804.0,28.4782,28.4867,28.3422,28.4017,441804.0
2020-05-19 09:30:00,33.21,33.21,32.84,32.88,189002.0,28.2317,28.2317,27.9171,27.9511,189002.0
2020-05-19 09:35:00,32.89,32.92,32.6,32.69,72476.0,27.9596,27.9851,27.7131,27.7896,72476.0
2020-05-19 09:40:00,32.68,32.75,32.59,32.7,45113.0,27.7811,27.8406,27.7046,27.7981,45113.0
2020-05-19 09:45:00,32.71,32.73,32.42,32.42,79132.0,27.8066,27.8236,27.5601,27.5601,79132.0
2020-05-19 09:50:00,32.41,32.57,32.37,32.53,67137.0,27.5516,27.6876,27.5176,27.6536,67137.0
2020-05-19 09:55:00,32.53,32.73,32.52,32.72,24033.0,27.6536,27.8236,27.6451,27.8151,24033.0
2020-05-19 10:00:00,32.71,32.76,32.56,32.73,50065.0,27.8066,27.8491,27.6791,27.8236,50065.0
2020-05-19 10:05:00,32.75,33.07,32.74,33.06,99823.0,27.8406,28.1126,27.8321,28.1041,99823.0
2020-05-19 10:10:00,33.06,33.11,32.99,33.02,30640.0,28.1041,28.1466,28.0446,28.0701,30640.0
2020-05-19 10:15:00,33.02,33.05,32.81,32.85,35273.0,28.0701,28.0956,27.8916,27.9256,35273.0
2020-05-19 10:20:00,32.82,32.95,32.82,32.86,65850.0,27.9001,28.0106,27.9001,27.9341,65850.0
2020-05-19 10:25:00,32.86,32.98,32.81,32.87,32884.0,27.9341,28.0361,27.8916,27.9426,32884.0
2020-05-19 10:30:00,32.88,32.99,32.88,32.98,34522.0,27.9511,28.0446,27.9511,28.0361,34522.0
2020-05-19 10:35:00,32.99,32.99,32.81,32.86,34773.0,28.0446,28.0446,27.8916,27.9341,34773.0
2020-05-19 10:40:00,32.85,32.85,32.66,32.68,81320.0,27.9256,27.9256,27.7641,27.7811,81320.0
2020-05-19 10:45:00,32.69,32.82,32.63,32.8,35354.0,27.7896,27.9001,27.7386,27.8831,35354.0
2020-05-19 10:50:00,32.81,32.98,32.81,32.98,35538.0,27.8916,28.0361,27.8916,28.0361,35538.0
2020-05-19 10:55:00,32.98,33.01,32.89,32.99,44723.0,28.0361,28.0616,27.9596,28.0446,44723.0
2020-05-19 11:00:00,32.99,33.12,32.94,33.11,50204.0,28.0446,28.1551,28.0021,28.1466,50204.0
2020-05-19 11:05:00,33.12,33.17,33.03,33.09,34109.0,28.1551,28.1976,28.0786,28.1296,34109.0
2020-05-19 11:10:00,33.08,33.12,32.96,32.96,24305.0,28.1211,28.1551,28.0191,28.0191,24305.0
2020-05-19 11:15:00,32.96,33.15,32.95,33.15,28959.0,28.0191,28.1806,28.0106,28.1806,28959.0
2020-05-19 11:20:00,33.16,33.26,33.13,33.23,50094.0,28.1891,28.2742,28.1636,28.2487,50094.0
2020-05-19 11:25:00,33.23,33.31,33.18,33.27,27931.0,28.2487,28.3167,28.2061,28.2827,27931.0
2020-05-19 11:30:00,33.26,33.36,33.24,33.32,40867.0,28.2742,28.3592,28.2572,28.3252,40867.0
2020-05-19 11:35:00,33.32,33.37,33.2,33.25,29609.0,28.3252,28.3677,28.2231,28.2657,29609.0
2020-05-19 11:40:00,33.23,33.29,33.15,33.15,39569.0,28.2487,28.2997,28.1806,28.1806,39569.0
2020-05-19 11:45:00,33.16,33.2,33.05,33.07,30497.0,28.1891,28.2231,28.0956,28.1126,30497.0
2020-05-19 11:50:00,33.07,33.1,33.0,33.09,21302.0,28.1126,28.1381,28.0531,28.1296,21302.0
2020-05-19 11:55:00,33.07,33.09,32.99,33.02,51024.0,28.1126,28.1296,28.0446,28.0701,51024.0
2020-05-19 12:00:00,33.03,33.1,33.0,33.04,22154.0,28.0786,28.1381,28.0531,28.0871,22154.0
2020-05-19 12:05:00,33.04,33.09,33.02,33.08,21543.0,28.0871,28.1296,28.0701,28.1211,21543.0
2020-05-19 12:10:00,33.08,33.16,33.07,33.16,22723.0,28.1211,28.1891,28.1126,28.1891,22723.0
2020-05-19 12:15:00,33.16,33.18,33.06,33.09,29707.0,28.1891,28.2061,28.1041,28.1296,29707.0
2020-05-19 12:20:00,33.09,33.19,33.06,33.13,17802.0,28.1296,28.2146,28.1041,28.1636,17802.0
2020-05-19 12:25:00,33.13,33.13,33.03,33.03,21928.0,28.1636,28.1636,28.0786,28.0786,21928.0
2020-05-19 12:30:00,33.04,33.06,32.97,32.99,37521.0,28.0871,28.1041,28.0276,28.0446,37521.0
2020-05-19 12:35:00,32.98,33.04,32.96,32.96,18597.0,28.0361,28.0871,28.0191,28.0191,18597.0
2020-05-19 12:40:00,32.96,33.0,32.94,32.98,15330.0,28.0191,28.0531,28.0021,28.0361,15330.0
2020-05-19 12:45:00,32.98,33.04,32.97,33.0,17841.0,28.0361,28.0871,28.0276,28.0531,17841.0
2020-05-19 12:50:00,33.0,33.04,32.98,33.03,24419.0,28.0531,28.0871,28.0361,28.0786,24419.0
2020-05-19 12:55:00,33.04,33.07,33.02,33.04,35105.0,28.0871,28.1126,28.0701,28.0871,35105.0
2020-05-19 13:00:00,33.05,33.09,33.02,33.05,54223.0,28.0956,28.1296,28.0701,28.0956,54223.0
2020-05-19 13:05:00,33.06,33.08,32.95,32.97,71388.0,28.1041,28.1211,28.0106,28.0276,71388.0
2020-05-19 13:10:00,32.96,32.96,32.91,32.95,28773.0,28.0191,28.0191,27.9766,28.0106,28773.0
2020-05-19 13:15:00,32.95,32.99,32.9,32.98,26596.0,28.0106,28.0446,27.9681,28.0361,26596.0
2020-05-19 13:20:00,32.98,32.98,32.93,32.94,27223.0,28.0361,28.0361,27.9936,28.0021,27223.0
2020-05-19 13:25:00,32.93,33.01,32.93,32.97,14911.0,27.9936,28.0616,27.9936,28.0276,14911.0
2020-05-19 13:30:00,32.97,33.0,32.93,32.98,29766.0,28.0276,28.0531,27.9936,28.0361,29766.0
2020-05-19 13:35:00,32.98,33.04,32.97,33.0,14822.0,28.0361,28.0871,28.0276,28.0531,14822.0
2020-05-19 13:40:00,33.0,33.09,32.99,33.07,32339.0,28.0531,28.1296,28.0446,28.1126,32339.0
2020-05-19 13:45:00,33.07,33.09,33.03,33.06,31634.0,28.1126,28.1296,28.0786,28.1041,31634.0
2020-05-19 13:50:00,33.07,33.09,33.03,33.05,37275.0,28.1126,28.1296,28.0786,28.0956,37275.0
2020-05-19 13:55:00,33.06,33.08,33.01,33.03,20328.0,28.1041,28.1211,28.0616,28.0786,20328.0
2020-05-19 14:00:00,33.03,33.07,32.98,33.04,35585.0,28.0786,28.1126,28.0361,28.0871,35585.0
2020-05-19 14:05:00,33.03,33.19,33.02,33.16,37061.0,28.0786,28.2146,28.0701,28.1891,37061.0
2020-05-19 14:10:00,33.15,33.16,33.12,33.14,45383.0,28.1806,28.1891,28.1551,28.1721,45383.0
2020-05-19 14:15:00,33.14,33.17,33.12,33.17,14556.0,28.1721,28.1976,28.1551,28.1976,14556.0
2020-05-19 14:20:00,33.16,33.21,33.14,33.2,23661.0,28.1891,28.2317,28.1721,28.2231,23661.0
2020-05-19 14:25:00,33.2,33.21,33.17,33.17,24151.0,28.2231,28.2317,28.1976,28.1976,24151.0
2020-05-19 14:30:00,33.16,33.18,33.1,33.14,27332.0,28.1891,28.2061,28.1381,28.1721,27332.0
2020-05-19 14:35:00,33.14,33.16,33.1,33.16,30156.0,28.1721,28.1891,28.1381,28.1891,30156.0
2020-05-19 14:40:00,33.17,33.2,33.14,33.18,20758.0,28.1976,28.2231,28.1721,28.2061,20758.0
2020-05-19 14:45:00,33.19,33.21,33.16,33.2,25515.0,28.2146,28.2317,28.1891,28.2231,25515.0
2020-05-19 14:50:00,33.21,33.21,33.16,33.17,33548.0,28.2317,28.2317,28.1891,28.1976,33548.0
2020-05-19 14:55:00,33.18,33.19,32.8,32.88,195304.0,28.2061,28.2146,27.8831,27.9511,195304.0
2020-05-19 15:00:00,32.88,32.97,32.84,32.95,68441.0,27.9511,28.0276,27.9171,28.0106,68441.0
2020-05-19 15:05:00,32.94,33.05,32.92,33.04,55861.0,28.0021,28.0956,27.9851,28.0871,55861.0
2020-05-19 15:10:00,33.03,33.29,33.01,33.15,89489.0,28.0786,28.2997,28.0616,28.1806,89489.0
2020-05-19 15:15:00,33.15,33.2,33.09,33.09,30362.0,28.1806,28.2231,28.1296,28.1296,30362.0
2020-05-19 15:20:00,33.1,33.12,32.92,32.93,53478.0,28.1381,28.1551,27.9851,27.9936,53478.0
2020-05-19 15:25:00,32.94,33.01,32.85,32.97,53572.0,28.0021,28.0616,27.9256,28.0276,53572.0
2020-05-19 15:30:00,32.95,32.96,32.83,32.84,57769.0,28.0106,28.0191,27.9086,27.9171,57769.0
2020-05-19 15:35:00,32.84,32.85,32.63,32.68,69450.0,27.9171,27.9256,27.7386,27.7811,69450.0
2020-05-19 15:40:00,32.68,32.7,32.57,32.59,61894.0,27.7811,27.7981,27.6876,27.7046,61894.0
2020-05-19 15:45:00,32.58,32.64,32.51,32.52,103926.0,27.6961,27.7471,27.6366,27.6451,103926.0
2020-05-19 15:50:00,32.51,32.53,32.39,32.42,146272.0,27.6366,27.6536,27.5346,27.5601,146272.0
2020-05-19 15:55:00,32.43,32.51,32.34,32.37,285072.0,27.5686,27.6366,27.4921,27.5176,285072.0
2020-05-20 09:30:00,33.0,33.38,32.89,33.38,186160.0,28.0531,28.3762,27.9596,28.3762,186160.0
2020-05-20 09:35:00,33.39,33.51,33.25,33.5,94151.0,28.3847,28.4867,28.2657,28.4782,94151.0
2020-05-20 09:40:00,33.5,33.62,33.44,33.51,84104.0,28.4782,28.5802,28.4272,28.4867,84104.0
2020-05-20 09:45:00,33.52,33.65,33.47,33.52,46349.0,28.4952,28.6057,28.4527,28.4952,46349.0
2020-05-20 09:50:00,33.51,33.55,33.28,33.3,41310.0,28.4867,28.5207,28.2912,28.3082,41310.0
2020-05-20 09:55:00,33.3,33.48,33.29,33.46,80346.0,28.3082,28.4612,28.2997,28.4442,80346.0
2020-05-20 10:00:00,33.46,33.61,33.44,33.54,41516.0,28.4442,28.5717,28.4272,28.5122,41516.0
2020-05-20 10:05:00,33.54,33.67,33.51,33.52,38339.0,28.5122,28.6227,28.4867,28.4952,38339.0
2020-05-20 10:10:00,33.53,33.64,33.53,33.6,19205.0,28.5037,28.5972,28.5037,28.5632,19205.0
2020-05-20 10:15:00,33.59,33.61,33.45,33.51,43274.0,28.5547,28.5717,28.4357,28.4867,43274.0
2020-05-20 10:20:00,33.51,33.65,33.5,33.6,63727.0,28.4867,28.6057,28.4782,28.5632,63727.0
2020-05-20 10:25:00,33.59,33.6,33.46,33.56,60582.0,28.5547,28.5632,28.4442,28.5292,60582.0
2020-05-20 10:30:00,33.56,33.61,33.49,33.55,121642.0,28.5292,28.5717,28.4697,28.5207,121642.0
2020-05-20 10:35:00,33.57,33.62,33.49,33.62,58540.0,28.5377,28.5802,28.4697,28.5802,58540.0
2020-05-20 10:40:00,33.63,33.64,33.51,33.59,65892.0,28.5887,28.5972,28.4867,28.5547,65892.0
2020-05-20 10:45:00,33.59,33.71,33.55,33.59,34004.0,28.5547,28.6567,28.5207,28.5547,34004.0
2020-05-20 10:50:00,33.59,33.66,33.57,33.57,31891.0,28.5547,28.6142,28.5377,28.5377,31891.0
2020-05-20 10:55:00,33.58,33.61,33.5,33.52,33306.0,28.5462,28.5717,28.4782,28.4952,33306.0
2020-05-20 11:00:00,33.52,33.52,33.32,33.32,51035.0,28.4952,28.4952,28.3252,28.3252,51035.0
2020-05-20 11:05:00,33.31,33.39,33.28,33.39,18552.0,28.3167,28.3847,28.2912,28.3847,18552.0
2020-05-20 11:10:00,33.38,33.54,33.36,33.53,20799.0,28.3762,28.5122,28.3592,28.5037,20799.0
2020-05-20 11:15:00,33.53,33.65,33.51,33.64,74054.0,28.5037,28.6057,28.4867,28.5972,74054.0
2020-05-20 11:20:00,33.63,33.69,33.54,33.54,28564.0,28.5887,28.6397,28.5122,28.5122,28564.0
2020-05-20 11:25:00,33.54,33.64,33.51,33.51,20497.0,28.5122,28.5972,28.4867,28.4867,20497.0
2020-05-20 11:30:00,33.52,33.56,33.45,33.47,37027.0,28.4952,28.5292,28.4357,28.4527,37027.0
2020-05-20 11:35:00,33.48,33.49,33.39,33.45,23988.0,28.4612,28.4697,28.3847,28.4357,23988.0
2020-05-20 11:40:00,33.44,33.55,33.44,33.52,60912.0,28.4272,28.5207,28.4272,28.4952,60912.0
2020-05-20 11:45:00,33.52,33.59,33.5,33.57,30026.0,28.4952,28.5547,28.4782,28.5377,30026.0
2020-05-20 11:50:00,33.57,33.64,33.5,33.5,27311.0,28.5377,28.5972,28.4782,28.4782,27311.0
2020-05-20 11:55:00,33.5,33.56,33.49,33.55,21258.0,28.4782,28.5292,28.4697,28.5207,21258.0
2020-05-20 12:00:00,33.54,33.56,33.48,33.55,50978.0,28.5122,28.5292,28.4612,28.5207,50978.0
2020-05-20 12:05:00,33.55,33.58,33.47,33.48,37116.0,28.5207,28.5462,28.4527,28.4612,37116.0
2020-05-20 12:10:00,33.49,33.51,33.37,33.42,91884.0,28.4697,28.4867,28.3677,28.4102,91884.0
2020-05-20 12:15:00,33.41,33.46,33.39,33.44,34024.0,28.4017,28.4442,28.3847,28.4272,34024.0
2020-05-20 12:20:00,33.44,33.48,33.41,33.45,33142.0,28.4272,28.4612,28.4017,28.4357,33142.0
2020-05-20 12:25:00,33.45,33.53,33.44,33.52,26886.0,28.4357,28.5037,28.4272,28.4952,26886.0
2020-05-20 12:30:00,33.52,33.53,33.45,33.51,25238.0,28.4952,28.5037,28.4357,28.4867,25238.0
2020-05-20 12:35:00,33.52,33.54,33.47,33.48,75417.0,28.4952,28.5122,28.4527,28.4612,75417.0
2020-05-20 12:40:00,33.47,33.48,33.34,33.34,47073.0,28.4527,28.4612,28.3422,28.3422,47073.0
2020-05-20 12:45:00,33.35,33.47,33.31,33.46,35472.0,28.3507,28.4527,28.3167,28.4442,35472.0
2020-05-20 12:50:00,33.48,33.55,33.45,33.5,36925.0,28.4612,28.5207,28.4357,28.4782,36925.0
2020-05-20 12:55:00,33.5,33.52,33.46,33.49,28420.0,28.4782,28.4952,28.4442,28.4697,28420.0
2020-05-20 13:00:00,33.49,33.53,33.39,33.41,22958.0,28.4697,28.5037,28.3847,28.4017,22958.0
2020-05-20 13:05:00,33.41,33.42,33.27,33.28,23827.0,28.4017,28.4102,28.2827,28.2912,23827.0
2020-05-20 13:10:00,33.27,33.43,33.27,33.39,16422.0,28.2827,28.4187,28.2827,28.3847,16422.0
2020-05-20 13:15:00,33.39,33.4,33.34,33.39,19005.0,28.3847,28.3932,28.3422,28.3847,19005.0
2020-05-20 13:20:00,33.4,33.41,33.34,33.36,29743.0,28.3932,28.4017,28.3422,28.3592,29743.0
2020-05-20 13:25:00,33.35,33.37,33.3,33.3,20451.0,28.3507,28.3677,28.3082,28.3082,20451.0
2020-05-20 13:30:00,33.31,33.37,33.27,33.29,13415.0,28.3167,28.3677,28.2827,28.2997,13415.0
2020-05-20 13:35:00,33.29,33.37,33.28,33.37,17436.0,28.2997,28.3677,28.2912,28.3677,17436.0
2020-05-20 13:40:00,33.38,33.46,33.33,33.45,27468.0,28.3762,28.4442,28.3337,28.4357,27468.0
2020-05-20 13:45:00,33.45,33.49,33.41,33.41,95037.0,28.4357,28.4697,28.4017,28.4017,95037.0
2020-05-20 13:50:00,33.41,33.43,33.37,33.38,25540.0,28.4017,28.4187,28.3677,28.3762,25540.0
2020-05-20 13:55:00,33.38,33.39,33.34,33.36,28928.0,28.3762,28.3847,28.3422,28.3592,28928.0
2020-05-20 14:00:00,33.35,33.38,33.28,33.32,44865.0,28.3507,28.3762,28.2912,28.3252,44865.0
2020-05-20 14:05:00,33.33,33.45,33.3,33.34,29152.0,28.3337,28.4357,28.3082,28.3422,29152.0
2020-05-20 14:10:00,33.34,33.38,33.3,33.33,46712.0,28.3422,28.3762,28.3082,28.3337,46712.0
2020-05-20 14:15:00,33.32,33.33,33.22,33.3,34208.0,28.3252,28.3337,28.2402,28.3082,34208.0
2020-05-20 14:20:00,33.31,33.4,33.27,33.39,35790.0,28.3167,28.3932,28.2827,28.3847,35790.0
2020-05-20 14:25:00,33.38,33.38,33.34,33.36,22640.0,28.3762,28.3762,28.3422,28.3592,22640.0
2020-05-20 14:30:00,33.35,33.45,33.33,33.43,25146.0,28.3507,28.4357,28.3337,28.4187,25146.0
2020-05-20 14:35:00,33.43,33.48,33.41,33.41,46650.0,28.4187,28.4612,28.4017,28.4017,46650.0
2020-05-20 14:40:00,33.42,33.45,33.4,33.43,22182.0,28.4102,28.4357,28.3932,28.4187,22182.0
2020-05-20 14:45:00,33.44,33.49,33.4,33.47,55376.0,28.4272,28.4697,28.3932,28.4527,55376.0
2020-05-20 14:50:00,33.47,33.56,33.46,33.56,35729.0,28.4527,28.5292,28.4442,28.5292,35729.0
2020-05-20 14:55:00,33.55,33.56,33.45,33.46,52731.0,28.5207,28.5292,28.4357,28.4442,52731.0
2020-05-20 15:00:00,33.45,33.48,33.38,33.39,34379.0,28.4357,28.4612,28.3762,28.3847,34379.0
2020-05-20 15:05:00,33.38,33.42,33.33,33.42,37443.0,28.3762,28.4102,28.3337,28.4102,37443.0
2020-05-20 15:10:00,33.41,33.45,33.28,33.32,47121.0,28.4017,28.4357,28.2912,28.3252,47121.0
2020-05-20 15:15:00,33.34,33.34,33.24,33.31,31821.0,28.3422,28.3422,28.2572,28.3167,31821.0
2020-05-20 15:20:00,33.32,33.39,33.31,33.36,34925.0,28.3252,28.3847,28.3167,28.3592,34925.0
2020-05-20 15:25:00,33.36,33.4,33.33,33.4,31497.0,28.3592,28.3932,28.3337,28.3932,31497.0
2020-05-20 15:30:00,33.39,33.42,33.31,33.33,38833.0,28.3847,28.4102,28.3167,28.3337,38833.0
2020-05-20 15:35:00,33.33,33.34,33.19,33.24,88964.0,28.3337,28.3422,28.2146,28.2572,88964.0
2020-05-20 15:40:00,33.23,33.23,33.17,33.2,82044.0,28.2487,28.2487,28.1976,28.2231,82044.0
2020-05-20 15:45:00,33.21,33.26,33.05,33.08,134514.0,28.2317,28.2742,28.0956,28.1211,134514.0
2020-05-20 15:50:00,33.09,33.14,33.01,33.09,213986.0,28.1296,28.1721,28.0616,28.1296,213986.0
2020-05-20 15:55:00,33.09,33.16,33.03,33.16,460782.0,28.1296,28.1891,28.0786,28.1891,460782.0
2020-05-21 09:30:00,33.0,33.16,32.95,33.15,84250.0,28.0531,28.1891,28.0106,28.1806,84250.0
2020-05-21 09:35:00,33.14,33.3,33.14,33.19,37376.0,28.1721,28.3082,28.1721,28.2146,37376.0
2020-05-21 09:40:00,33.17,33.31,33.07,33.29,108875.0,28.1976,28.3167,28.1126,28.2997,108875.0
2020-05-21 09:45:00,33.31,33.34,33.23,33.29,56176.0,28.3167,28.3422,28.2487,28.2997,56176.0
2020-05-21 09:50:00,33.28,33.28,33.1,33.17,35915.0,28.2912,28.2912,28.1381,28.1976,35915.0
2020-05-21 09:55:00,33.16,33.28,33.1,33.26,34055.0,28.1891,28.2912,28.1381,28.2742,34055.0
2020-05-21 10:00:00,33.25,33.38,33.25,33.28,48372.0,28.2657,28.3762,28.2657,28.2912,48372.0
2020-05-21 10:05:00,33.29,33.34,33.25,33.28,39652.0,28.2997,28.3422,28.2657,28.2912,39652.0
2020-05-21 10:10:00,33.27,33.43,33.27,33.36,35512.0,28.2827,28.4187,28.2827,28.3592,35512.0
2020-05-21 10:15:00,33.37,33.38,33.25,33.27,30638.0,28.3677,28.3762,28.2657,28.2827,30638.0
2020-05-21 10:20:00,33.27,33.39,33.27,33.37,28197.0,28.2827,28.3847,28.2827,28.3677,28197.0
2020-05-21 10:25:00,33.36,33.43,33.34,33.35,23837.0,28.3592,28.4187,28.3422,28.3507,23837.0
2020-05-21 10:30:00,33.34,33.34,33.22,33.31,30229.0,28.3422,28.3422,28.2402,28.3167,30229.0
2020-05-21 10:35:00,33.32,33.32,33.19,33.22,30442.0,28.3252,28.3252,28.2146,28.2402,30442.0
2020-05-21 10:40:00,33.23,33.37,33.21,33.3,28490.0,28.2487,28.3677,28.2317,28.3082,28490.0
2020-05-21 10:45:00,33.3,33.32,33.26,33.32,55349.0,28.3082,28.3252,28.2742,28.3252,55349.0
2020-05-21 10:50:00,33.32,33.37,33.3,33.33,82220.0,28.3252,28.3677,28.3082,28.3337,82220.0
2020-05-21 10:55:00,33.33,33.48,33.31,33.43,34993.0,28.3337,28.4612,28.3167,28.4187,34993.0
2020-05-21 11:00:00,33.4,33.4,33.17,33.18,44279.0,28.3932,28.3932,28.1976,28.2061,44279.0
2020-05-21 11:05:00,33.19,33.23,33.13,33.22,24530.0,28.2146,28.2487,28.1636,28.2402,24530.0
2020-05-21 11:10:00,33.22,33.32,33.21,33.27,20153.0,28.2402,28.3252,28.2317,28.2827,20153.0
2020-05-21 11:15:00,33.26,33.26,33.05,33.08,37683.0,28.2742,28.2742,28.0956,28.1211,37683.0
2020-05-21 11:20:00,33.08,33.11,33.01,33.06,32403.0,28.1211,28.1466,28.0616,28.1041,32403.0
2020-05-21 11:25:00,33.06,33.15,33.02,33.09,44218.0,28.1041,28.1806,28.0701,28.1296,44218.0
2020-05-21 11:30:00,33.09,33.24,33.08,33.19,19951.0,28.1296,28.2572,28.1211,28.2146,19951.0
2020-05-21 11:35:00,33.19,33.3,33.19,33.3,17460.0,28.2146,28.3082,28.2146,28.3082,17460.0
2020-05-21 11:40:00,33.3,33.33,33.26,33.28,12734.0,28.3082,28.3337,28.2742,28.2912,12734.0
2020-05-21 11:45:00,33.3,33.32,33.24,33.26,17311.0,28.3082,28.3252,28.2572,28.2742,17311.0
2020-05-21 11:50:00,33.3,33.31,33.24,33.3,20021.0,28.3082,28.3167,28.2572,28.3082,20021.0
2020-05-21 11:55:00,33.3,33.33,33.27,33.29,21611.0,28.3082,28.3337,28.2827,28.2997,21611.0
2020-05-21 12:00:00,33.32,33.44,33.31,33.39,42166.0,28.3252,28.4272,28.3167,28.3847,42166.0
2020-05-21 12:05:00,33.38,33.41,33.32,33.34,15751.0,28.3762,28.4017,28.3252,28.3422,15751.0
2020-05-21 12:10:00,33.35,33.35,33.27,33.31,13810.0,28.3507,28.3507,28.2827,28.3167,13810.0
2020-05-21 12:15:00,33.31,33.38,33.3,33.33,18898.0,28.3167,28.3762,28.3082,28.3337,18898.0
2020-05-21 12:20:00,33.34,33.42,33.34,33.4,28215.0,28.3422,28.4102,28.3422,28.3932,28215.0
2020-05-21 12:25:00,33.42,33.45,33.37,33.37,31742.0,28.4102,28.4357,28.3677,28.3677,31742.0
2020-05-21 12:30:00,33.38,33.38,33.29,33.29,19845.0,28.3762,28.3762,28.2997,28.2997,19845.0
2020-05-21 12:35:00,33.29,33.32,33.21,33.22,29958.0,28.2997,28.3252,28.2317,28.2402,29958.0
2020-05-21 12:40:00,33.24,33.32,33.23,33.29,16838.0,28.2572,28.3252,28.2487,28.2997,16838.0
2020-05-21 12:45:00,33.31,33.37,33.31,33.33,12527.0,28.3167,28.3677,28.3167,28.3337,12527.0
2020-05-21 12:50:00,33.34,33.36,33.26,33.3,18761.0,28.3422,28.3592,28.2742,28.3082,18761.0
2020-05-21 12:55:00,33.31,33.31,33.22,33.22,11937.0,28.3167,28.3167,28.2402,28.2402,11937.0
2020-05-21 13:00:00,33.23,33.4,33.19,33.39,49144.0,28.2487,28.3932,28.2146,28.3847,49144.0
2020-05-21 13:05:00,33.38,33.39,33.33,33.36,35456.0,28.3762,28.3847,28.3337,28.3592,35456.0
2020-05-21 13:10:00,33.38,33.41,33.34,33.35,18426.0,28.3762,28.4017,28.3422,28.3507,18426.0
2020-05-21 13:15:00,33.35,33.42,33.34,33.38,16851.0,28.3507,28.4102,28.3422,28.3762,16851.0
2020-05-21 13:20:00,33.39,33.4,33.33,33.37,18719.0,28.3847,28.3932,28.3337,28.3677,18719.0
2020-05-21 13:25:00,33.37,33.39,33.36,33.39,11730.0,28.3677,28.3847,28.3592,28.3847,11730.0
2020-05-21 13:30:00,33.38,33.41,33.33,33.41,23687.0,28.3762,28.4017,28.3337,28.4017,23687.0
2020-05-21 13:35:00,33.41,33.48,33.38,33.4,29686.0,28.4017,28.4612,28.3762,28.3932,29686.0
2020-05-21 13:40:00,33.41,33.42,33.36,33.37,20256.0,28.4017,28.4102,28.3592,28.3677,20256.0
2020-05-21 13:45:00,33.37,33.4,33.35,33.35,24933.0,28.3677,28.3932,28.3507,28.3507,24933.0
2020-05-21 13:50:00,33.34,33.36,33.31,33.33,22234.0,28.3422,28.3592,28.3167,28.3337,22234.0
2020-05-21 13:55:00,33.34,33.38,33.31,33.36,21895.0,28.3422,28.3762,28.3167,28.3592,21895.0
2020-05-21 14:00:00,33.36,33.45,33.34,33.44,25886.0,28.3592,28.4357,28.3422,28.4272,25886.0
2020-05-21 14:05:00,33.43,33.5,33.39,33.49,40842.0,28.4187,28.4782,28.3847,28.4697,40842.0
2020-05-21 14:10:00,33.48,33.55,33.48,33.55,47063.0,28.4612,28.5207,28.4612,28.5207,47063.0
2020-05-21 14:15:00,33.56,33.61,33.55,33.6,75772.0,28.5292,28.5717,28.5207,28.5632,75772.0
2020-05-21 14:20:00,33.61,33.64,33.58,33.61,31464.0,28.5717,28.5972,28.5462,28.5717,31464.0
2020-05-21 14:25:00,33.61,33.62,33.58,33.62,30875.0,28.5717,28.5802,28.5462,28.5802,30875.0
2020-05-21 14:30:00,33.62,33.65,33.6,33.61,38187.0,28.5802,28.6057,28.5632,28.5717,38187.0
2020-05-21 14:35:00,33.61,33.62,33.48,33.57,81867.0,28.5717,28.5802,28.4612,28.5377,81867.0
2020-05-21 14:40:00,33.57,33.67,33.57,33.66,101539.0,28.5377,28.6227,28.5377,28.6142,101539.0
2020-05-21 14:45:00,33.66,33.66,33.57,33.62,78090.0,28.6142,28.6142,28.5377,28.5802,78090.0
2020-05-21 14:50:00,33.62,33.64,33.56,33.61,69024.0,28.5802,28.5972,28.5292,28.5717,69024.0
2020-05-21 14:55:00,33.61,33.62,33.57,33.58,60240.0,28.5717,28.5802,28.5377,28.5462,60240.0
2020-05-21 15:00:00,33.57,33.66,33.57,33.63,66734.0,28.5377,28.6142,28.5377,28.5887,66734.0
2020-05-21 15:05:00,33.64,33.67,33.63,33.66,30847.0,28.5972,28.6227,28.5887,28.6142,30847.0
2020-05-21 15:10:00,33.66,33.67,33.59,33.67,28084.0,28.6142,28.6227,28.5547,28.6227,28084.0
2020-05-21 15:15:00,33.66,33.69,33.61,33.65,42183.0,28.6142,28.6397,28.5717,28.6057,42183.0
2020-05-21 15:20:00,33.64,33.65,33.59,33.59,28055.0,28.5972,28.6057,28.5547,28.5547,28055.0
2020-05-21 15:25:00,33.6,33.62,33.53,33.55,41608.0,28.5632,28.5802,28.5037,28.5207,41608.0
2020-05-21 15:30:00,33.55,33.58,33.46,33.48,38852.0,28.5207,28.5462,28.4442,28.4612,38852.0
2020-05-21 15:35:00,33.49,33.49,33.42,33.44,38416.0,28.4697,28.4697,28.4102,28.4272,38416.0
2020-05-21 15:40:00,33.44,33.5,33.37,33.48,57595.0,28.4272,28.4782,28.3677,28.4612,57595.0
2020-05-21 15:45:00,33.49,33.5,33.42,33.5,83387.0,28.4697,28.4782,28.4102,28.4782,83387.0
2020-05-21 15:50:00,33.5,33.53,33.4,33.45,100482.0,28.4782,28.5037,28.3932,28.4357,100482.0
2020-05-21 15:55:00,33.46,33.53,33.42,33.49,186847.0,28.4442,28.5037,28.4102,28.4697,186847.0
2020-05-22 09:30:00,33.54,33.6,33.39,33.45,73973.0,28.5122,28.5632,28.3847,28.4357,73973.0
2020-05-22 09:35:00,33.46,33.5,33.29,33.32,44870.0,28.4442,28.4782,28.2997,28.3252,44870.0
2020-05-22 09:40:00,33.28,33.31,33.11,33.13,42973.0,28.2912,28.3167,28.1466,28.1636,42973.0
2020-05-22 09:45:00,33.13,33.16,33.03,33.14,29718.0,28.1636,28.1891,28.0786,28.1721,29718.0
2020-05-22 09:50:00,33.15,33.15,32.96,33.0,57017.0,28.1806,28.1806,28.0191,28.0531,57017.0
2020-05-22 09:55:00,33.0,33.06,32.92,32.97,34484.0,28.0531,28.1041,27.9851,28.0276,34484.0
2020-05-22 10:00:00,32.97,32.98,32.85,32.94,24533.0,28.0276,28.0361,27.9256,28.0021,24533.0
2020-05-22 10:05:00,32.93,32.97,32.86,32.89,22084.0,27.9936,28.0276,27.9341,27.9596,22084.0
2020-05-22 10:10:00,32.88,32.93,32.73,32.76,36457.0,27.9511,27.9936,27.8236,27.8491,36457.0
2020-05-22 10:15:00,32.74,32.93,32.72,32.91,36622.0,27.8321,27.9936,27.8151,27.9766,36622.0
2020-05-22 10:20:00,32.91,33.0,32.91,32.98,26310.0,27.9766,28.0531,27.9766,28.0361,26310.0
2020-05-22 10:25:00,32.98,33.0,32.9,32.98,25858.0,28.0361,28.0531,27.9681,28.0361,25858.0
2020-05-22 10:30:00,32.99,33.14,32.97,33.13,35752.0,28.0446,28.1721,28.0276,28.1636,35752.0
2020-05-22 10:35:00,33.09,33.11,33.01,33.04,24239.0,28.1296,28.1466,28.0616,28.0871,24239.0
2020-05-22 10:40:00,33.04,33.06,32.94,32.98,44746.0,28.0871,28.1041,28.0021,28.0361,44746.0
2020-05-22 10:45:00,32.99,32.99,32.81,32.82,65838.0,28.0446,28.0446,27.8916,27.9001,65838.0
2020-05-22 10:50:00,32.8,32.99,32.8,32.93,79187.0,27.8831,28.0446,27.8831,27.9936,79187.0
2020-05-22 10:55:00,32.92,32.96,32.87,32.9,41757.0,27.9851,28.0191,27.9426,27.9681,41757.0
2020-05-22 11:00:00,32.9,32.95,32.89,32.94,39395.0,27.9681,28.0106,27.9596,28.0021,39395.0
2020-05-22 11:05:00,32.93,33.06,32.92,33.04,76214.0,27.9936,28.1041,27.9851,28.0871,76214.0
2020-05-22 11:10:00,33.02,33.04,32.92,33.02,24686.0,28.0701,28.0871,27.9851,28.0701,24686.0
2020-05-22 11:15:00,33.02,33.07,32.99,33.07,19399.0,28.0701,28.1126,28.0446,28.1126,19399.0
2020-05-22 11:20:00,33.07,33.08,32.99,32.99,26784.0,28.1126,28.1211,28.0446,28.0446,26784.0
2020-05-22 11:25:00,33.0,33.04,32.95,33.01,28126.0,28.0531,28.0871,28.0106,28.0616,28126.0
2020-05-22 11:30:00,33.01,33.03,32.97,32.99,31060.0,28.0616,28.0786,28.0276,28.0446,31060.0
2020-05-22 11:35:00,33.0,33.14,32.98,33.14,36572.0,28.0531,28.1721,28.0361,28.1721,36572.0
2020-05-22 11:40:00,33.14,33.14,33.04,33.05,23308.0,28.1721,28.1721,28.0871,28.0956,23308.0
2020-05-22 11:45:00,33.05,33.14,33.05,33.14,21747.0,28.0956,28.1721,28.0956,28.1721,21747.0
2020-05-22 11:50:00,33.14,33.18,33.13,33.17,13104.0,28.1721,28.2061,28.1636,28.1976,13104.0
2020-05-22 11:55:00,33.16,33.17,33.08,33.14,40486.0,28.1891,28.1976,28.1211,28.1721,40486.0
2020-05-22 12:00:00,33.13,33.19,33.11,33.16,16896.0,28.1636,28.2146,28.1466,28.1891,16896.0
2020-05-22 12:05:00,33.16,33.16,33.09,33.13,25846.0,28.1891,28.1891,28.1296,28.1636,25846.0
2020-05-22 12:10:00,33.13,33.15,33.08,33.09,31973.0,28.1636,28.1806,28.1211,28.1296,31973.0
2020-05-22 12:15:00,33.1,33.13,33.06,33.11,16581.0,28.1381,28.1636,28.1041,28.1466,16581.0
2020-05-22 12:20:00,33.11,33.13,33.05,33.1,16235.0,28.1466,28.1636,28.0956,28.1381,16235.0
2020-05-22 12:25:00,33.09,33.2,33.09,33.2,39701.0,28.1296,28.2231,28.1296,28.2231,39701.0
2020-05-22 12:30:00,33.19,33.25,33.19,33.22,23677.0,28.2146,28.2657,28.2146,28.2402,23677.0
2020-05-22 12:35:00,33.22,33.27,33.19,33.2,28165.0,28.2402,28.2827,28.2146,28.2231,28165.0
2020-05-22 12:40:00,33.2,33.21,33.18,33.2,7640.0,28.2231,28.2317,28.2061,28.2231,7640.0
2020-05-22 12:45:00,33.2,33.22,33.17,33.2,21707.0,28.2231,28.2402,28.1976,28.2231,21707.0
2020-05-22 12:50:00,33.21,33.25,33.2,33.23,10624.0,28.2317,28.2657,28.2231,28.2487,10624.0
2020-05-22 12:55:00,33.24,33.28,33.22,33.26,12112.0,28.2572,28.2912,28.2402,28.2742,12112.0
2020-05-22 13:00:00,33.25,33.26,33.19,33.21,15193.0,28.2657,28.2742,28.2146,28.2317,15193.0
2020-05-22 13:05:00,33.21,33.21,33.17,33.17,16317.0,28.2317,28.2317,28.1976,28.1976,16317.0
2020-05-22 13:10:00,33.17,33.17,33.11,33.13,17712.0,28.1976,28.1976,28.1466,28.1636,17712.0
2020-05-22 13:15:00,33.13,33.2,33.12,33.19,33721.0,28.1636,28.2231,28.1551,28.2146,33721.0
2020-05-22 13:20:00,33.18,33.23,33.18,33.21,22335.0,28.2061,28.2487,28.2061,28.2317,22335.0
2020-05-22 13:25:00,33.22,33.25,33.21,33.23,28951.0,28.2402,28.2657,28.2317,28.2487,28951.0
2020-05-22 13:30:00,33.23,33.25,33.21,33.22,26757.0,28.2487,28.2657,28.2317,28.2402,26757.0
2020-05-22 13:35:00,33.22,33.27,33.21,33.26,17760.0,28.2402,28.2827,28.2317,28.2742,17760.0
2020-05-22 13:40:00,33.26,33.26,33.2,33.2,21690.0,28.2742,28.2742,28.2231,28.2231,21690.0
2020-05-22 13:45:00,33.21,33.27,33.2,33.25,18727.0,28.2317,28.2827,28.2231,28.2657,18727.0
2020-05-22 13:50:00,33.24,33.26,33.21,33.25,18711.0,28.2572,28.2742,28.2317,28.2657,18711.0
2020-05-22 13:55:00,33.24,33.33,33.24,33.3,13313.0,28.2572,28.3337,28.2572,28.3082,13313.0
2020-05-22 14:00:00,33.32,33.42,33.31,33.41,32088.0,28.3252,28.4102,28.3167,28.4017,32088.0
2020-05-22 14:05:00,33.41,33.46,33.39,33.43,29261.0,28.4017,28.4442,28.3847,28.4187,29261.0
2020-05-22 14:10:00,33.43,33.46,33.39,33.39,16440.0,28.4187,28.4442,28.3847,28.3847,16440.0
2020-05-22 14:15:00,33.4,33.43,33.39,33.4,16718.0,28.3932,28.4187,28.3847,28.3932,16718.0
2020-05-22 14:20:00,33.4,33.44,33.37,33.38,38325.0,28.3932,28.4272,28.3677,28.3762,38325.0
2020-05-22 14:25:00,33.38,33.43,33.38,33.43,19978.0,28.3762,28.4187,28.3762,28.4187,19978.0
2020-05-22 14:30:00,33.42,33.43,33.39,33.42,16861.0,28.4102,28.4187,28.3847,28.4102,16861.0
2020-05-22 14:35:00,33.41,33.46,33.39,33.45,24520.0,28.4017,28.4442,28.3847,28.4357,24520.0
2020-05-22 14:40:00,33.44,33.45,33.32,33.36,47570.0,28.4272,28.4357,28.3252,28.3592,47570.0
2020-05-22 14:45:00,33.36,33.38,33.34,33.35,33872.0,28.3592,28.3762,28.3422,28.3507,33872.0
2020-05-22 14:50:00,33.35,33.37,33.34,33.36,39308.0,28.3507,28.3677,28.3422,28.3592,39308.0
2020-05-22 14:55:00,33.36,33.38,33.34,33.37,25387.0,28.3592,28.3762,28.3422,28.3677,25387.0
2020-05-22 15:00:00,33.36,33.37,33.32,33.36,40998.0,28.3592,28.3677,28.3252,28.3592,40998.0
2020-05-22 15:05:00,33.35,33.37,33.31,33.37,29177.0,28.3507,28.3677,28.3167,28.3677,29177.0
2020-05-22 15:10:00,33.37,33.4,33.34,33.36,20581.0,28.3677,28.3932,28.3422,28.3592,20581.0
2020-05-22 15:15:00,33.36,33.36,33.29,33.3,31046.0,28.3592,28.3592,28.2997,28.3082,31046.0
2020-05-22 15:20:00,33.31,33.32,33.2,33.27,48044.0,28.3167,28.3252,28.2231,28.2827,48044.0
2020-05-22 15:25:00,33.27,33.27,33.2,33.23,36037.0,28.2827,28.2827,28.2231,28.2487,36037.0
2020-05-22 15:30:00,33.24,33.31,33.21,33.24,35562.0,28.2572,28.3167,28.2317,28.2572,35562.0
2020-05-22 15:35:00,33.24,33.27,33.22,33.25,26291.0,28.2572,28.2827,28.2402,28.2657,26291.0
2020-05-22 15:40:00,33.24,33.25,33.19,33.25,46734.0,28.2572,28.2657,28.2146,28.2657,46734.0
2020-05-22 15:45:00,33.25,33.29,33.24,33.27,33132.0,28.2657,28.2997,28.2572,28.2827,33132.0
2020-05-22 15:50:00,33.27,33.3,33.23,33.3,78773.0,28.2827,28.3082,28.2487,28.3082,78773.0
2020-05-22 15:55:00,33.29,33.36,33.24,33.33,175184.0,28.2997,28.3592,28.2572,28.3337,175184.0
2020-05-26 09:30:00,35.0,35.59,34.86,35.04,377394.0,29.7533,30.2549,29.6343,29.7873,377394.0
2020-05-26 09:35:00,35.03,35.09,34.92,35.05,133738.0,29.7788,29.8298,29.6853,29.7958,133738.0
2020-05-26 09:40:00,35.06,35.38,35.04,35.31,89505.0,29.8043,30.0764,29.7873,30.0168,89505.0
2020-05-26 09:45:00,35.32,35.36,35.15,35.3,63654.0,30.0254,30.0594,29.8808,30.0083,63654.0
2020-05-26 09:50:00,35.3,35.4,35.24,35.3,81771.0,30.0083,30.0934,29.9573,30.0083,81771.0
2020-05-26 09:55:00,35.3,35.45,35.3,35.4,180142.0,30.0083,30.1359,30.0083,30.0934,180142.0
2020-05-26 10:00:00,35.4,35.45,35.32,35.44,118396.0,30.0934,30.1359,30.0254,30.1274,118396.0
2020-05-26 10:05:00,35.44,35.45,35.2,35.27,93237.0,30.1274,30.1359,29.9233,29.9828,93237.0
2020-05-26 10:10:00,35.27,35.4,35.26,35.37,81652.0,29.9828,30.0934,29.9743,30.0679,81652.0
2020-05-26 10:15:00,35.38,35.45,35.3,35.37,69436.0,30.0764,30.1359,30.0083,30.0679,69436.0
2020-05-26 10:20:00,35.37,35.47,35.32,35.46,87199.0,30.0679,30.1529,30.0254,30.1444,87199.0
2020-05-26 10:25:00,35.45,35.58,35.36,35.56,57245.0,30.1359,30.2464,30.0594,30.2294,57245.0
2020-05-26 10:30:00,35.56,35.58,35.45,35.57,52800.0,30.2294,30.2464,30.1359,30.2379,52800.0
2020-05-26 10:35:00,35.57,35.63,35.51,35.58,100339.0,30.2379,30.2889,30.1869,30.2464,100339.0
2020-05-26 10:40:00,35.57,35.66,35.56,35.58,98474.0,30.2379,30.3144,30.2294,30.2464,98474.0
2020-05-26 10:45:00,35.57,35.68,35.57,35.62,99784.0,30.2379,30.3314,30.2379,30.2804,99784.0
2020-05-26 10:50:00,35.61,35.75,35.61,35.67,63239.0,30.2719,30.3909,30.2719,30.3229,63239.0
2020-05-26 10:55:00,35.66,35.69,35.58,35.69,78235.0,30.3144,30.3399,30.2464,30.3399,78235.0
2020-05-26 11:00:00,35.68,35.77,35.68,35.72,56986.0,30.3314,30.4079,30.3314,30.3654,56986.0
2020-05-26 11:05:00,35.71,35.85,35.69,35.69,78603.0,30.3569,30.4759,30.3399,30.3399,78603.0
2020-05-26 11:10:00,35.7,35.78,35.67,35.77,72355.0,30.3484,30.4164,30.3229,30.4079,72355.0
2020-05-26 11:15:00,35.77,35.86,35.75,35.85,76434.0,30.4079,30.4844,30.3909,30.4759,76434.0
2020-05-26 11:20:00,35.85,35.86,35.69,35.69,70948.0,30.4759,30.4844,30.3399,30.3399,70948.0
2020-05-26 11:25:00,35.68,35.68,35.56,35.67,59666.0,30.3314,30.3314,30.2294,30.3229,59666.0
2020-05-26 11:30:00,35.67,35.78,35.65,35.71,116423.0,30.3229,30.4164,30.3059,30.3569,116423.0
2020-05-26 11:35:00,35.7,35.75,35.65,35.73,59927.0,30.3484,30.3909,30.3059,30.3739,59927.0
2020-05-26 11:40:00,35.73,35.8,35.72,35.76,47076.0,30.3739,30.4334,30.3654,30.3994,47076.0
2020-05-26 11:45:00,35.77,35.85,35.76,35.83,64309.0,30.4079,30.4759,30.3994,30.4589,64309.0
2020-05-26 11:50:00,35.83,35.91,35.81,35.82,53323.0,30.4589,30.5269,30.4419,30.4504,53323.0
2020-05-26 11:55:00,35.8,35.81,35.74,35.78,46220.0,30.4334,30.4419,30.3824,30.4164,46220.0
2020-05-26 12:00:00,35.78,35.79,35.67,35.69,50818.0,30.4164,30.4249,30.3229,30.3399,50818.0
2020-05-26 12:05:00,35.69,35.74,35.66,35.73,72761.0,30.3399,30.3824,30.3144,30.3739,72761.0
2020-05-26 12:10:00,35.73,35.84,35.72,35.83,77743.0,30.3739,30.4674,30.3654,30.4589,77743.0
2020-05-26 12:15:00,35.83,35.88,35.77,35.83,116323.0,30.4589,30.5014,30.4079,30.4589,116323.0
2020-05-26 12:20:00,35.83,35.85,35.76,35.8,56873.0,30.4589,30.4759,30.3994,30.4334,56873.0
2020-05-26 12:25:00,35.8,35.92,35.79,35.88,56586.0,30.4334,30.5354,30.4249,30.5014,56586.0
2020-05-26 12:30:00,35.88,35.89,35.81,35.84,48344.0,30.5014,30.5099,30.4419,30.4674,48344.0
2020-05-26 12:35:00,35.84,35.9,35.82,35.88,61783.0,30.4674,30.5184,30.4504,30.5014,61783.0
2020-05-26 12:40:00,35.87,35.96,35.87,35.94,62447.0,30.4929,30.5694,30.4929,30.5524,62447.0
2020-05-26 12:45:00,35.95,36.01,35.89,35.98,111080.0,30.5609,30.6119,30.5099,30.5864,111080.0
2020-05-26 12:50:00,35.99,36.1,35.95,36.09,54314.0,30.5949,30.6884,30.5609,30.6799,54314.0
2020-05-26 12:55:00,36.09,36.12,36.05,36.09,35940.0,30.6799,30.7054,30.6459,30.6799,35940.0
2020-05-26 13:00:00,36.09,36.25,36.05,36.23,51809.0,30.6799,30.8159,30.6459,30.7989,51809.0
2020-05-26 13:05:00,36.24,36.26,36.2,36.23,104727.0,30.8074,30.8244,30.7734,30.7989,104727.0
2020-05-26 13:10:00,36.23,36.41,36.22,36.4,83707.0,30.7989,30.952,30.7904,30.9435,83707.0
2020-05-26 13:15:00,36.4,36.42,36.34,36.34,69654.0,30.9435,30.9605,30.8924,30.8924,69654.0
2020-05-26 13:20:00,36.35,36.46,36.26,36.41,163058.0,30.9009,30.9945,30.8244,30.952,163058.0
2020-05-26 13:25:00,36.41,36.48,36.38,36.43,68079.0,30.952,31.0115,30.9265,30.969,68079.0
2020-05-26 13:30:00,36.43,36.45,36.37,36.39,69747.0,30.969,30.986,30.918,30.935,69747.0
2020-05-26 13:35:00,36.41,36.46,36.38,36.44,39392.0,30.952,30.9945,30.9265,30.9775,39392.0
2020-05-26 13:40:00,36.43,36.48,36.38,36.47,34692.0,30.969,31.0115,30.9265,31.003,34692.0
2020-05-26 13:45:00,36.47,36.48,36.43,36.44,50486.0,31.003,31.0115,30.969,30.9775,50486.0
2020-05-26 13:50:00,36.45,36.46,36.41,36.42,100024.0,30.986,30.9945,30.952,30.9605,100024.0
2020-05-26 13:55:00,36.42,36.44,36.35,36.36,93750.0,30.9605,30.9775,30.9009,30.9094,93750.0
2020-05-26 14:00:00,36.36,36.49,36.35,36.45,138080.0,30.9094,31.02,30.9009,30.986,138080.0
2020-05-26 14:05:00,36.45,36.49,36.39,36.45,85523.0,30.986,31.02,30.935,30.986,85523.0
2020-05-26 14:10:00,36.46,36.47,36.37,36.43,59839.0,30.9945,31.003,30.918,30.969,59839.0
2020-05-26 14:15:00,36.43,36.52,36.42,36.52,55772.0,30.969,31.0455,30.9605,31.0455,55772.0
2020-05-26 14:20:00,36.52,36.6,36.5,36.53,106116.0,31.0455,31.1135,31.0285,31.054,106116.0
2020-05-26 14:25:00,36.54,36.59,36.53,36.55,89646.0,31.0625,31.105,31.054,31.071,89646.0
2020-05-26 14:30:00,36.55,36.55,36.43,36.45,39617.0,31.071,31.071,30.969,30.986,39617.0
2020-05-26 14:35:00,36.45,36.54,36.45,36.51,49411.0,30.986,31.0625,30.986,31.037,49411.0
2020-05-26 14:40:00,36.5,36.5,36.44,36.47,65210.0,31.0285,31.0285,30.9775,31.003,65210.0
2020-05-26 14:45:00,36.47,36.48,36.39,36.48,93710.0,31.003,31.0115,30.935,31.0115,93710.0
2020-05-26 14:50:00,36.47,36.54,36.47,36.47,134229.0,31.003,31.0625,31.003,31.003,134229.0
2020-05-26 14:55:00,36.47,36.52,36.46,36.49,64592.0,31.003,31.0455,30.9945,31.02,64592.0
2020-05-26 15:00:00,36.48,36.53,36.45,36.49,77835.0,31.0115,31.054,30.986,31.02,77835.0
2020-05-26 15:05:00,36.5,36.56,36.48,36.5,150773.0,31.0285,31.0795,31.0115,31.0285,150773.0
2020-05-26 15:10:00,36.5,36.61,36.5,36.6,107415.0,31.0285,31.122,31.0285,31.1135,107415.0
2020-05-26 15:15:00,36.61,36.72,36.59,36.72,81221.0,31.122,31.2155,31.105,31.2155,81221.0
2020-05-26 15:20:00,36.73,36.77,36.68,36.7,162409.0,31.224,31.258,31.1815,31.1985,162409.0
2020-05-26 15:25:00,36.7,36.71,36.64,36.67,125982.0,31.1985,31.207,31.1475,31.173,125982.0
2020-05-26 15:30:00,36.66,36.71,36.49,36.56,173504.0,31.1645,31.207,31.02,31.0795,173504.0
2020-05-26 15:35:00,36.57,36.64,36.52,36.55,135551.0,31.088,31.1475,31.0455,31.071,135551.0
2020-05-26 15:40:00,36.55,36.57,36.3,36.3,160333.0,31.071,31.088,30.8584,30.8584,160333.0
2020-05-26 15:45:00,36.31,36.35,36.25,36.3,183030.0,30.8669,30.9009,30.8159,30.8584,183030.0
2020-05-26 15:50:00,36.3,36.44,36.05,36.12,349995.0,30.8584,30.9775,30.6459,30.7054,349995.0
2020-05-26 15:55:00,36.12,36.15,36.02,36.11,637244.0,30.7054,30.7309,30.6204,30.6969,637244.0
2020-05-27 09:30:00,38.0,38.45,37.76,38.32,230917.0,32.3036,32.6861,32.0996,32.5756,230917.0
2020-05-27 09:35:00,38.32,38.39,38.05,38.05,102857.0,32.5756,32.6351,32.3461,32.3461,102857.0
2020-05-27 09:40:00,38.04,38.04,37.85,37.94,105827.0,32.3376,32.3376,32.1761,32.2526,105827.0
2020-05-27 09:45:00,37.94,37.94,37.5,37.5,101738.0,32.2526,32.2526,31.8786,31.8786,101738.0
2020-05-27 09:50:00,37.48,37.53,37.33,37.35,69971.0,31.8616,31.9041,31.734,31.751,69971.0
2020-05-27 09:55:00,37.36,37.49,37.18,37.39,139869.0,31.7595,31.8701,31.6065,31.785,139869.0
2020-05-27 10:00:00,37.34,37.35,37.14,37.21,77390.0,31.7425,31.751,31.5725,31.632,77390.0
2020-05-27 10:05:00,37.2,37.24,37.06,37.1,72143.0,31.6235,31.6575,31.5045,31.5385,72143.0
2020-05-27 10:10:00,37.1,37.49,37.1,37.48,72178.0,31.5385,31.8701,31.5385,31.8616,72178.0
2020-05-27 10:15:00,37.48,37.61,37.31,37.61,89605.0,31.8616,31.9721,31.717,31.9721,89605.0
2020-05-27 10:20:00,37.6,37.62,37.35,37.39,69671.0,31.9636,31.9806,31.751,31.785,69671.0
2020-05-27 10:25:00,37.38,37.46,37.24,37.32,58985.0,31.7765,31.8446,31.6575,31.7255,58985.0
2020-05-27 10:30:00,37.32,37.32,36.9,36.94,74653.0,31.7255,31.7255,31.3685,31.4025,74653.0
2020-05-27 10:35:00,36.91,37.15,36.84,37.11,101116.0,31.377,31.581,31.3175,31.547,101116.0
2020-05-27 10:40:00,37.11,37.16,36.88,37.0,68915.0,31.547,31.5895,31.3515,31.4535,68915.0
2020-05-27 10:45:00,37.01,37.01,36.73,36.73,48054.0,31.462,31.462,31.224,31.224,48054.0
2020-05-27 10:50:00,36.74,36.9,36.68,36.84,65988.0,31.2325,31.3685,31.1815,31.3175,65988.0
2020-05-27 10:55:00,36.82,36.99,36.73,36.99,39459.0,31.3005,31.445,31.224,31.445,39459.0
2020-05-27 11:00:00,37.0,37.25,36.97,37.16,74783.0,31.4535,31.666,31.428,31.5895,74783.0
2020-05-27 11:05:00,37.14,37.29,37.06,37.23,49822.0,31.5725,31.7,31.5045,31.649,49822.0
2020-05-27 11:10:00,37.22,37.26,37.05,37.07,38808.0,31.6405,31.6745,31.496,31.513,38808.0
2020-05-27 11:15:00,37.05,37.19,36.98,37.19,50173.0,31.496,31.615,31.4365,31.615,50173.0
2020-05-27 11:20:00,37.17,37.17,36.85,36.86,40811.0,31.598,31.598,31.326,31.3345,40811.0
2020-05-27 11:25:00,36.87,37.11,36.87,37.09,37305.0,31.343,31.547,31.343,31.53,37305.0
2020-05-27 11:30:00,37.08,37.22,37.04,37.22,34586.0,31.5215,31.6405,31.4875,31.6405,34586.0
2020-05-27 11:35:00,37.23,37.32,37.0,37.05,62664.0,31.649,31.7255,31.4535,31.496,62664.0
2020-05-27 11:40:00,37.07,37.16,37.03,37.14,45028.0,31.513,31.5895,31.479,31.5725,45028.0
2020-05-27 11:45:00,37.13,37.28,37.13,37.27,32262.0,31.564,31.6915,31.564,31.683,32262.0
2020-05-27 11:50:00,37.26,37.26,37.16,37.17,42532.0,31.6745,31.6745,31.5895,31.598,42532.0
2020-05-27 11:55:00,37.17,37.26,37.12,37.23,28157.0,31.598,31.6745,31.5555,31.649,28157.0
2020-05-27 12:00:00,37.23,37.27,37.09,37.11,49271.0,31.649,31.683,31.53,31.547,49271.0
2020-05-27 12:05:00,37.1,37.18,37.02,37.17,56592.0,31.5385,31.6065,31.4705,31.598,56592.0
2020-05-27 12:10:00,37.17,37.2,37.07,37.08,45869.0,31.598,31.6235,31.513,31.5215,45869.0
2020-05-27 12:15:00,37.09,37.16,37.08,37.15,39641.0,31.53,31.5895,31.5215,31.581,39641.0
2020-05-27 12:20:00,37.14,37.15,37.02,37.07,27786.0,31.5725,31.581,31.4705,31.513,27786.0
2020-05-27 12:25:00,37.08,37.16,37.02,37.04,57250.0,31.5215,31.5895,31.4705,31.4875,57250.0
2020-05-27 12:30:00,37.04,37.08,36.95,37.04,45544.0,31.4875,31.5215,31.411,31.4875,45544.0
2020-05-27 12:35:00,37.05,37.07,36.94,36.99,51625.0,31.496,31.513,31.4025,31.445,51625.0
2020-05-27 12:40:00,36.98,37.01,36.9,36.91,49500.0,31.4365,31.462,31.3685,31.377,49500.0
2020-05-27 12:45:00,36.92,36.97,36.89,36.9,28816.0,31.3855,31.428,31.36,31.3685,28816.0
2020-05-27 12:50:00,36.91,36.99,36.9,36.94,35454.0,31.377,31.445,31.3685,31.4025,35454.0
2020-05-27 12:55:00,36.93,37.04,36.92,36.97,31982.0,31.394,31.4875,31.3855,31.428,31982.0
2020-05-27 13:00:00,36.97,37.03,36.86,37.02,50911.0,31.428,31.479,31.3345,31.4705,50911.0
2020-05-27 13:05:00,37.02,37.09,37.01,37.02,35896.0,31.4705,31.53,31.462,31.4705,35896.0
2020-05-27 13:10:00,37.02,37.09,37.01,37.07,26003.0,31.4705,31.53,31.462,31.513,26003.0
2020-05-27 13:15:00,37.07,37.07,36.91,36.96,36275.0,31.513,31.513,31.377,31.4195,36275.0
2020-05-27 13:20:00,36.95,37.01,36.93,36.96,31747.0,31.411,31.462,31.394,31.4195,31747.0
2020-05-27 13:25:00,36.97,37.0,36.86,36.89,42415.0,31.428,31.4535,31.3345,31.36,42415.0
2020-05-27 13:30:00,36.9,36.91,36.81,36.88,37458.0,31.3685,31.377,31.292,31.3515,37458.0
2020-05-27 13:35:00,36.89,36.96,36.82,36.95,69963.0,31.36,31.4195,31.3005,31.411,69963.0
2020-05-27 13:40:00,36.96,36.97,36.87,36.92,30242.0,31.4195,31.428,31.343,31.3855,30242.0
2020-05-27 13:45:00,36.91,36.92,36.82,36.83,35436.0,31.377,31.3855,31.3005,31.309,35436.0
2020-05-27 13:50:00,36.84,36.88,36.81,36.86,34170.0,31.3175,31.3515,31.292,31.3345,34170.0
2020-05-27 13:55:00,36.86,36.93,36.83,36.87,27677.0,31.3345,31.394,31.309,31.343,27677.0
2020-05-27 14:00:00,36.87,37.02,36.86,36.98,49439.0,31.343,31.4705,31.3345,31.4365,49439.0
2020-05-27 14:05:00,36.97,37.02,36.94,37.0,35181.0,31.428,31.4705,31.4025,31.4535,35181.0
2020-05-27 14:10:00,37.0,37.09,36.97,36.98,40066.0,31.4535,31.53,31.428,31.4365,40066.0
2020-05-27 14:15:00,36.98,37.01,36.95,36.98,49002.0,31.4365,31.462,31.411,31.4365,49002.0
2020-05-27 14:20:00,36.99,37.01,36.89,36.9,51281.0,31.445,31.462,31.36,31.3685,51281.0
2020-05-27 14:25:00,36.9,36.93,36.86,36.87,54386.0,31.3685,31.394,31.3345,31.343,54386.0
2020-05-27 14:30:00,36.87,36.89,36.82,36.84,48852.0,31.343,31.36,31.3005,31.3175,48852.0
2020-05-27 14:35:00,36.84,36.9,36.8,36.86,54508.0,31.3175,31.3685,31.2835,31.3345,54508.0
2020-05-27 14:40:00,36.86,36.86,36.74,36.75,51208.0,31.3345,31.3345,31.2325,31.241,51208.0
2020-05-27 14:45:00,36.75,36.75,36.63,36.66,99757.0,31.241,31.241,31.139,31.1645,99757.0
2020-05-27 14:50:00,36.67,36.74,36.65,36.68,46200.0,31.173,31.2325,31.156,31.1815,46200.0
2020-05-27 14:55:00,36.69,36.73,36.67,36.68,54787.0,31.19,31.224,31.173,31.1815,54787.0
2020-05-27 15:00:00,36.68,36.78,36.68,36.76,87860.0,31.1815,31.2665,31.1815,31.2495,87860.0
2020-05-27 15:05:00,36.76,36.77,36.68,36.68,47549.0,31.2495,31.258,31.1815,31.1815,47549.0
2020-05-27 15:10:00,36.69,36.79,36.68,36.78,79185.0,31.19,31.275,31.1815,31.2665,79185.0
2020-05-27 15:15:00,36.78,36.79,36.71,36.73,49886.0,31.2665,31.275,31.207,31.224,49886.0
2020-05-27 15:20:00,36.75,36.75,36.67,36.68,54355.0,31.241,31.241,31.173,31.1815,54355.0
2020-05-27 15:25:00,36.68,36.71,36.64,36.7,56614.0,31.1815,31.207,31.1475,31.1985,56614.0
2020-05-27 15:30:00,36.7,36.81,36.66,36.8,91598.0,31.1985,31.292,31.1645,31.2835,91598.0
2020-05-27 15:35:00,36.8,36.84,36.74,36.8,91599.0,31.2835,31.3175,31.2325,31.2835,91599.0
2020-05-27 15:40:00,36.8,36.92,36.78,36.89,90349.0,31.2835,31.3855,31.2665,31.36,90349.0
2020-05-27 15:45:00,36.88,36.92,36.86,36.87,115571.0,31.3515,31.3855,31.3345,31.343,115571.0
2020-05-27 15:50:00,36.87,36.91,36.79,36.8,298270.0,31.343,31.377,31.275,31.2835,298270.0
2020-05-27 15:55:00,36.8,36.96,36.77,36.92,423496.0,31.2835,31.4195,31.258,31.3855,423496.0
2020-05-28 09:30:00,37.51,37.58,37.12,37.2,161754.0,31.8871,31.9466,31.5555,31.6235,161754.0
2020-05-28 09:35:00,37.21,37.35,36.68,36.71,135546.0,31.632,31.751,31.1815,31.207,135546.0
2020-05-28 09:40:00,36.71,36.84,36.53,36.84,102230.0,31.207,31.3175,31.054,31.3175,102230.0
2020-05-28 09:45:00,36.88,36.89,36.67,36.75,60052.0,31.3515,31.36,31.173,31.241,60052.0
2020-05-28 09:50:00,36.75,36.95,36.74,36.76,68286.0,31.241,31.411,31.2325,31.2495,68286.0
2020-05-28 09:55:00,36.75,37.02,36.72,37.0,58515.0,31.241,31.4705,31.2155,31.4535,58515.0
2020-05-28 10:00:00,37.0,37.03,36.77,36.9,60685.0,31.4535,31.479,31.258,31.3685,60685.0
2020-05-28 10:05:00,36.9,36.99,36.85,36.86,42724.0,31.3685,31.445,31.326,31.3345,42724.0
2020-05-28 10:10:00,36.84,37.06,36.81,36.84,52673.0,31.3175,31.5045,31.292,31.3175,52673.0
2020-05-28 10:15:00,36.83,36.84,36.64,36.71,42014.0,31.309,31.3175,31.1475,31.207,42014.0
2020-05-28 10:20:00,36.69,36.9,36.66,36.89,45912.0,31.19,31.3685,31.1645,31.36,45912.0
2020-05-28 10:25:00,36.89,36.94,36.76,36.8,28466.0,31.36,31.4025,31.2495,31.2835,28466.0
2020-05-28 10:30:00,36.82,36.82,36.72,36.79,26938.0,31.3005,31.3005,31.2155,31.275,26938.0
2020-05-28 10:35:00,36.79,36.85,36.63,36.79,48003.0,31.275,31.326,31.139,31.275,48003.0
2020-05-28 10:40:00,36.8,36.8,36.68,36.8,57318.0,31.2835,31.2835,31.1815,31.2835,57318.0
2020-05-28 10:45:00,36.8,36.8,36.61,36.62,37897.0,31.2835,31.2835,31.122,31.1305,37897.0
2020-05-28 10:50:00,36.61,36.65,36.53,36.61,36232.0,31.122,31.156,31.054,31.122,36232.0
2020-05-28 10:55:00,36.61,36.63,36.5,36.52,51288.0,31.122,31.139,31.0285,31.0455,51288.0
2020-05-28 11:00:00,36.54,36.54,36.37,36.4,40823.0,31.0625,31.0625,30.918,30.9435,40823.0
2020-05-28 11:05:00,36.4,36.48,36.33,36.36,74164.0,30.9435,31.0115,30.8839,30.9094,74164.0
2020-05-28 11:10:00,36.35,36.45,36.32,36.45,50918.0,30.9009,30.986,30.8754,30.986,50918.0
2020-05-28 11:15:00,36.45,36.74,36.44,36.74,66086.0,30.986,31.2325,30.9775,31.2325,66086.0
2020-05-28 11:20:00,36.73,36.77,36.64,36.69,31972.0,31.224,31.258,31.1475,31.19,31972.0
2020-05-28 11:25:00,36.69,36.86,36.67,36.86,46862.0,31.19,31.3345,31.173,31.3345,46862.0
2020-05-28 11:30:00,36.85,36.91,36.75,36.75,58437.0,31.326,31.377,31.241,31.241,58437.0
2020-05-28 11:35:00,36.74,36.89,36.72,36.86,48978.0,31.2325,31.36,31.2155,31.3345,48978.0
2020-05-28 11:40:00,36.85,36.93,36.75,36.84,52941.0,31.326,31.394,31.241,31.3175,52941.0
2020-05-28 11:45:00,36.85,36.94,36.8,36.91,45129.0,31.326,31.4025,31.2835,31.377,45129.0
2020-05-28 11:50:00,36.92,36.96,36.89,36.96,36599.0,31.3855,31.4195,31.36,31.4195,36599.0
2020-05-28 11:55:00,36.98,37.03,36.94,36.96,31740.0,31.4365,31.479,31.4025,31.4195,31740.0
2020-05-28 12:00:00,36.98,37.03,36.93,36.95,34981.0,31.4365,31.479,31.394,31.411,34981.0
2020-05-28 12:05:00,36.95,37.05,36.92,37.05,23851.0,31.411,31.496,31.3855,31.496,23851.0
2020-05-28 12:10:00,37.05,37.07,36.93,36.94,49198.0,31.496,31.513,31.394,31.4025,49198.0
2020-05-28 12:15:00,36.94,36.96,36.87,36.91,46192.0,31.4025,31.4195,31.343,31.377,46192.0
2020-05-28 12:20:00,36.9,37.0,36.9,37.0,59903.0,31.3685,31.4535,31.3685,31.4535,59903.0
2020-05-28 12:25:00,37.01,37.03,36.94,37.0,45054.0,31.462,31.479,31.4025,31.4535,45054.0
2020-05-28 12:30:00,37.01,37.02,36.94,37.02,50889.0,31.462,31.4705,31.4025,31.4705,50889.0
2020-05-28 12:35:00,37.01,37.15,37.01,37.13,37392.0,31.462,31.581,31.462,31.564,37392.0
2020-05-28 12:40:00,37.13,37.15,37.04,37.04,29940.0,31.564,31.581,31.4875,31.4875,29940.0
2020-05-28 12:45:00,37.04,37.11,37.03,37.1,23496.0,31.4875,31.547,31.479,31.5385,23496.0
2020-05-28 12:50:00,37.11,37.11,37.01,37.02,40267.0,31.547,31.547,31.462,31.4705,40267.0
2020-05-28 12:55:00,37.02,37.15,37.02,37.14,38091.0,31.4705,31.581,31.4705,31.5725,38091.0
2020-05-28 13:00:00,37.13,37.14,36.96,36.99,24477.0,31.564,31.5725,31.4195,31.445,24477.0
2020-05-28 13:05:00,36.99,37.08,36.96,37.01,44841.0,31.445,31.5215,31.4195,31.462,44841.0
2020-05-28 13:10:00,37.01,37.02,36.92,37.0,26749.0,31.462,31.4705,31.3855,31.4535,26749.0
2020-05-28 13:15:00,37.01,37.04,36.83,36.83,36928.0,31.462,31.4875,31.309,31.309,36928.0
2020-05-28 13:20:00,36.83,36.92,36.82,36.92,22382.0,31.309,31.3855,31.3005,31.3855,22382.0
2020-05-28 13:25:00,36.93,37.03,36.92,37.03,24140.0,31.394,31.479,31.3855,31.479,24140.0
2020-05-28 13:30:00,37.02,37.07,36.99,37.07,22191.0,31.4705,31.513,31.445,31.513,22191.0
2020-05-28 13:35:00,37.06,37.08,37.02,37.05,26255.0,31.5045,31.5215,31.4705,31.496,26255.0
2020-05-28 13:40:00,37.05,37.09,37.04,37.07,19926.0,31.496,31.53,31.4875,31.513,19926.0
2020-05-28 13:45:00,37.08,37.15,37.07,37.08,36995.0,31.5215,31.581,31.513,31.5215,36995.0
2020-05-28 13:50:00,37.08,37.08,37.01,37.04,41877.0,31.5215,31.5215,31.462,31.4875,41877.0
2020-05-28 13:55:00,37.05,37.07,37.0,37.05,27480.0,31.496,31.513,31.4535,31.496,27480.0
2020-05-28 14:00:00,37.06,37.11,37.01,37.02,32217.0,31.5045,31.547,31.462,31.4705,32217.0
2020-05-28 14:05:00,37.02,37.06,37.01,37.03,28056.0,31.4705,31.5045,31.462,31.479,28056.0
2020-05-28 14:10:00,37.02,37.09,37.0,37.08,27748.0,31.4705,31.53,31.4535,31.5215,27748.0
2020-05-28 14:15:00,37.08,37.09,37.02,37.04,34256.0,31.5215,31.53,31.4705,31.4875,34256.0
2020-05-28 14:20:00,37.04,37.12,37.04,37.06,28829.0,31.4875,31.5555,31.4875,31.5045,28829.0
2020-05-28 14:25:00,37.06,37.08,36.99,37.02,54654.0,31.5045,31.5215,31.445,31.4705,54654.0
2020-05-28 14:30:00,37.02,37.07,37.01,37.05,30427.0,31.4705,31.513,31.462,31.496,30427.0
2020-05-28 14:35:00,37.05,37.12,37.03,37.04,38877.0,31.496,31.5555,31.479,31.4875,38877.0
2020-05-28 14:40:00,37.05,37.06,37.0,37.02,48045.0,31.496,31.5045,31.4535,31.4705,48045.0
2020-05-28 14:45:00,37.03,37.06,36.99,37.04,43244.0,31.479,31.5045,31.445,31.4875,43244.0
2020-05-28 14:50:00,37.04,37.05,36.93,36.97,50992.0,31.4875,31.496,31.394,31.428,50992.0
2020-05-28 14:55:00,36.97,37.08,36.95,37.07,39233.0,31.428,31.5215,31.411,31.513,39233.0
2020-05-28 15:00:00,37.08,37.12,37.05,37.09,45076.0,31.5215,31.5555,31.496,31.53,45076.0
2020-05-28 15:05:00,37.1,37.1,36.98,36.98,44194.0,31.5385,31.5385,31.4365,31.4365,44194.0
2020-05-28 15:10:00,36.97,37.03,36.94,37.01,39630.0,31.428,31.479,31.4025,31.462,39630.0
2020-05-28 15:15:00,37.01,37.03,36.82,36.82,92453.0,31.462,31.479,31.3005,31.3005,92453.0
2020-05-28 15:20:00,36.83,36.88,36.77,36.84,67718.0,31.309,31.3515,31.258,31.3175,67718.0
2020-05-28 15:25:00,36.84,36.89,36.75,36.76,72068.0,31.3175,31.36,31.241,31.2495,72068.0
2020-05-28 15:30:00,36.75,36.8,36.59,36.66,123654.0,31.241,31.2835,31.105,31.1645,123654.0
2020-05-28 15:35:00,36.65,36.7,36.59,36.66,100587.0,31.156,31.1985,31.105,31.1645,100587.0
2020-05-28 15:40:00,36.66,36.66,36.58,36.62,159458.0,31.1645,31.1645,31.0965,31.1305,159458.0
2020-05-28 15:45:00,36.61,36.64,36.45,36.46,140901.0,31.122,31.1475,30.986,30.9945,140901.0
2020-05-28 15:50:00,36.46,36.49,36.33,36.36,235983.0,30.9945,31.02,30.8839,30.9094,235983.0
2020-05-28 15:55:00,36.37,36.56,36.36,36.48,304516.0,30.918,31.0795,30.9094,31.0115,304516.0
2020-05-29 09:30:00,35.82,36.02,35.64,35.97,134215.0,30.4504,30.6204,30.2974,30.5779,134215.0
2020-05-29 09:35:00,35.95,36.14,35.91,35.97,75533.0,30.5609,30.7224,30.5269,30.5779,75533.0
2020-05-29 09:40:00,35.98,36.01,35.7,35.76,47569.0,30.5864,30.6119,30.3484,30.3994,47569.0
2020-05-29 09:45:00,35.73,36.04,35.72,35.87,74947.0,30.3739,30.6374,30.3654,30.4929,74947.0
2020-05-29 09:50:00,35.83,35.89,35.64,35.77,38612.0,30.4589,30.5099,30.2974,30.4079,38612.0
2020-05-29 09:55:00,35.77,35.86,35.61,35.77,35750.0,30.4079,30.4844,30.2719,30.4079,35750.0
2020-05-29 10:00:00,35.74,35.81,35.66,35.68,75963.0,30.3824,30.4419,30.3144,30.3314,75963.0
2020-05-29 10:05:00,35.66,35.75,35.58,35.6,60501.0,30.3144,30.3909,30.2464,30.2634,60501.0
2020-05-29 10:10:00,35.61,35.78,35.53,35.77,190061.0,30.2719,30.4164,30.2039,30.4079,190061.0
2020-05-29 10:15:00,35.77,35.96,35.67,35.96,172805.0,30.4079,30.5694,30.3229,30.5694,172805.0
2020-05-29 10:20:00,35.95,36.11,35.94,36.03,42303.0,30.5609,30.6969,30.5524,30.6289,42303.0
2020-05-29 10:25:00,36.02,36.02,35.76,35.87,35695.0,30.6204,30.6204,30.3994,30.4929,35695.0
2020-05-29 10:30:00,35.86,35.92,35.72,35.73,29325.0,30.4844,30.5354,30.3654,30.3739,29325.0
2020-05-29 10:35:00,35.73,35.75,35.59,35.6,42534.0,30.3739,30.3909,30.2549,30.2634,42534.0
2020-05-29 10:40:00,35.6,35.72,35.59,35.7,60006.0,30.2634,30.3654,30.2549,30.3484,60006.0
2020-05-29 10:45:00,35.7,35.72,35.65,35.72,19138.0,30.3484,30.3654,30.3059,30.3654,19138.0
2020-05-29 10:50:00,35.73,35.78,35.57,35.6,35778.0,30.3739,30.4164,30.2379,30.2634,35778.0
2020-05-29 10:55:00,35.6,35.7,35.58,35.65,24241.0,30.2634,30.3484,30.2464,30.3059,24241.0
2020-05-29 11:00:00,35.63,35.73,35.63,35.66,35286.0,30.2889,30.3739,30.2889,30.3144,35286.0
2020-05-29 11:05:00,35.66,35.8,35.66,35.7,39295.0,30.3144,30.4334,30.3144,30.3484,39295.0
2020-05-29 11:10:00,35.7,35.81,35.7,35.79,36664.0,30.3484,30.4419,30.3484,30.4249,36664.0
2020-05-29 11:15:00,35.79,35.82,35.68,35.73,39390.0,30.4249,30.4504,30.3314,30.3739,39390.0
2020-05-29 11:20:00,35.73,35.76,35.64,35.71,27126.0,30.3739,30.3994,30.2974,30.3569,27126.0
2020-05-29 11:25:00,35.72,35.76,35.63,35.64,23863.0,30.3654,30.3994,30.2889,30.2974,23863.0
2020-05-29 11:30:00,35.65,35.68,35.61,35.65,55969.0,30.3059,30.3314,30.2719,30.3059,55969.0
2020-05-29 11:35:00,35.65,35.82,35.62,35.73,55424.0,30.3059,30.4504,30.2804,30.3739,55424.0
2020-05-29 11:40:00,35.73,35.76,35.66,35.67,21725.0,30.3739,30.3994,30.3144,30.3229,21725.0
2020-05-29 11:45:00,35.68,35.78,35.64,35.77,30681.0,30.3314,30.4164,30.2974,30.4079,30681.0
2020-05-29 11:50:00,35.79,35.82,35.62,35.63,19999.0,30.4249,30.4504,30.2804,30.2889,19999.0
2020-05-29 11:55:00,35.62,35.7,35.61,35.66,35649.0,30.2804,30.3484,30.2719,30.3144,35649.0
2020-05-29 12:00:00,35.68,35.72,35.62,35.66,48471.0,30.3314,30.3654,30.2804,30.3144,48471.0
2020-05-29 12:05:00,35.65,35.68,35.62,35.65,27560.0,30.3059,30.3314,30.2804,30.3059,27560.0
2020-05-29 12:10:00,35.66,35.67,35.6,35.6,18991.0,30.3144,30.3229,30.2634,30.2634,18991.0
2020-05-29 12:15:00,35.6,35.61,35.5,35.5,58967.0,30.2634,30.2719,30.1784,30.1784,58967.0
2020-05-29 12:20:00,35.5,35.57,35.49,35.55,32843.0,30.1784,30.2379,30.1699,30.2209,32843.0
2020-05-29 12:25:00,35.55,35.6,35.55,35.59,29198.0,30.2209,30.2634,30.2209,30.2549,29198.0
2020-05-29 12:30:00,35.58,35.61,35.54,35.59,29850.0,30.2464,30.2719,30.2124,30.2549,29850.0
2020-05-29 12:35:00,35.6,35.66,35.57,35.66,22996.0,30.2634,30.3144,30.2379,30.3144,22996.0
2020-05-29 12:40:00,35.66,35.66,35.53,35.56,24911.0,30.3144,30.3144,30.2039,30.2294,24911.0
2020-05-29 12:45:00,35.55,35.57,35.51,35.51,32884.0,30.2209,30.2379,30.1869,30.1869,32884.0
2020-05-29 12:50:00,35.52,35.53,35.37,35.43,86729.0,30.1954,30.2039,30.0679,30.1189,86729.0
2020-05-29 12:55:00,35.43,35.73,35.39,35.59,95679.0,30.1189,30.3739,30.0849,30.2549,95679.0
2020-05-29 13:00:00,35.59,35.62,35.54,35.54,22740.0,30.2549,30.2804,30.2124,30.2124,22740.0
2020-05-29 13:05:00,35.54,35.65,35.52,35.61,34545.0,30.2124,30.3059,30.1954,30.2719,34545.0
2020-05-29 13:10:00,35.6,35.66,35.56,35.6,29567.0,30.2634,30.3144,30.2294,30.2634,29567.0
2020-05-29 13:15:00,35.61,35.65,35.59,35.62,15892.0,30.2719,30.3059,30.2549,30.2804,15892.0
2020-05-29 13:20:00,35.64,35.71,35.62,35.68,30008.0,30.2974,30.3569,30.2804,30.3314,30008.0
2020-05-29 13:25:00,35.67,35.67,35.63,35.64,24345.0,30.3229,30.3229,30.2889,30.2974,24345.0
2020-05-29 13:30:00,35.64,35.67,35.63,35.63,25798.0,30.2974,30.3229,30.2889,30.2889,25798.0
2020-05-29 13:35:00,35.63,35.63,35.55,35.56,81881.0,30.2889,30.2889,30.2209,30.2294,81881.0
2020-05-29 13:40:00,35.56,35.6,35.55,35.56,17837.0,30.2294,30.2634,30.2209,30.2294,17837.0
2020-05-29 13:45:00,35.57,35.61,35.55,35.6,46545.0,30.2379,30.2719,30.2209,30.2634,46545.0
2020-05-29 13:50:00,35.59,35.62,35.55,35.62,25385.0,30.2549,30.2804,30.2209,30.2804,25385.0
2020-05-29 13:55:00,35.63,35.66,35.6,35.63,39476.0,30.2889,30.3144,30.2634,30.2889,39476.0
2020-05-29 14:00:00,35.63,35.69,35.61,35.63,38802.0,30.2889,30.3399,30.2719,30.2889,38802.0
2020-05-29 14:05:00,35.62,35.83,35.59,35.83,72137.0,30.2804,30.4589,30.2549,30.4589,72137.0
2020-05-29 14:10:00,35.81,35.89,35.75,35.79,32522.0,30.4419,30.5099,30.3909,30.4249,32522.0
2020-05-29 14:15:00,35.8,35.86,35.77,35.85,42053.0,30.4334,30.4844,30.4079,30.4759,42053.0
2020-05-29 14:20:00,35.84,35.88,35.82,35.88,44920.0,30.4674,30.5014,30.4504,30.5014,44920.0
2020-05-29 14:25:00,35.87,36.01,35.87,35.98,57001.0,30.4929,30.6119,30.4929,30.5864,57001.0
2020-05-29 14:30:00,35.97,36.02,35.92,36.0,31920.0,30.5779,30.6204,30.5354,30.6034,31920.0
2020-05-29 14:35:00,36.0,36.02,35.93,35.96,43790.0,30.6034,30.6204,30.5439,30.5694,43790.0
2020-05-29 14:40:00,35.96,36.01,35.89,35.89,37781.0,30.5694,30.6119,30.5099,30.5099,37781.0
2020-05-29 14:45:00,35.89,35.92,35.76,35.77,38688.0,30.5099,30.5354,30.3994,30.4079,38688.0
2020-05-29 14:50:00,35.77,35.77,35.54,35.69,84725.0,30.4079,30.4079,30.2124,30.3399,84725.0
2020-05-29 14:55:00,35.7,36.2,35.64,36.18,105416.0,30.3484,30.7734,30.2974,30.7564,105416.0
2020-05-29 15:00:00,36.19,36.37,36.19,36.37,52053.0,30.7649,30.918,30.7649,30.918,52053.0
2020-05-29 15:05:00,36.36,36.36,36.19,36.23,44055.0,30.9094,30.9094,30.7649,30.7989,44055.0
2020-05-29 15:10:00,36.22,36.37,36.14,36.2,42629.0,30.7904,30.918,30.7224,30.7734,42629.0
2020-05-29 15:15:00,36.21,36.22,36.1,36.11,35469.0,30.7819,30.7904,30.6884,30.6969,35469.0
2020-05-29 15:20:00,36.1,36.26,36.08,36.25,30673.0,30.6884,30.8244,30.6714,30.8159,30673.0
2020-05-29 15:25:00,36.24,36.25,36.09,36.13,32850.0,30.8074,30.8159,30.6799,30.7139,32850.0
2020-05-29 15:30:00,36.12,36.19,35.99,36.03,46304.0,30.7054,30.7649,30.5949,30.6289,46304.0
2020-05-29 15:35:00,36.04,36.04,35.88,35.99,71251.0,30.6374,30.6374,30.5014,30.5949,71251.0
2020-05-29 15:40:00,35.98,36.01,35.86,35.94,86808.0,30.5864,30.6119,30.4844,30.5524,86808.0
2020-05-29 15:45:00,35.94,35.97,35.82,35.83,146114.0,30.5524,30.5779,30.4504,30.4589,146114.0
2020-05-29 15:50:00,35.84,36.09,35.83,35.93,194389.0,30.4674,30.6799,30.4589,30.5439,194389.0
2020-05-29 15:55:00,35.94,36.08,35.89,36.0,521388.0,30.5524,30.6714,30.5099,30.6034,521388.0
2020-06-01 09:30:00,35.82,35.96,35.6,35.71,247633.0,30.4504,30.5694,30.2634,30.3569,247633.0
2020-06-01 09:35:00,35.7,35.79,35.54,35.79,86211.0,30.3484,30.4249,30.2124,30.4249,86211.0
2020-06-01 09:40:00,35.79,35.95,35.74,35.9,156174.0,30.4249,30.5609,30.3824,30.5184,156174.0
2020-06-01 09:45:00,35.88,36.18,35.86,36.16,200169.0,30.5014,30.7564,30.4844,30.7394,200169.0
2020-06-01 09:50:00,36.16,36.19,36.0,36.02,62192.0,30.7394,30.7649,30.6034,30.6204,62192.0
2020-06-01 09:55:00,36.04,36.05,35.92,35.97,95784.0,30.6374,30.6459,30.5354,30.5779,95784.0
2020-06-01 10:00:00,35.97,36.1,35.88,35.9,107517.0,30.5779,30.6884,30.5014,30.5184,107517.0
2020-06-01 10:05:00,35.91,36.09,35.9,36.09,64981.0,30.5269,30.6799,30.5184,30.6799,64981.0
2020-06-01 10:10:00,36.08,36.15,36.03,36.15,66314.0,30.6714,30.7309,30.6289,30.7309,66314.0
2020-06-01 10:15:00,36.14,36.32,36.09,36.31,46277.0,30.7224,30.8754,30.6799,30.8669,46277.0
2020-06-01 10:20:00,36.32,36.39,36.25,36.36,35419.0,30.8754,30.935,30.8159,30.9094,35419.0
2020-06-01 10:25:00,36.36,36.43,36.25,36.37,46820.0,30.9094,30.969,30.8159,30.918,46820.0
2020-06-01 10:30:00,36.36,36.46,36.34,36.37,27797.0,30.9094,30.9945,30.8924,30.918,27797.0
2020-06-01 10:35:00,36.37,36.55,36.35,36.52,50764.0,30.918,31.071,30.9009,31.0455,50764.0
2020-06-01 10:40:00,36.48,36.49,36.39,36.48,26347.0,31.0115,31.02,30.935,31.0115,26347.0
2020-06-01 10:45:00,36.48,36.48,36.39,36.47,34466.0,31.0115,31.0115,30.935,31.003,34466.0
2020-06-01 10:50:00,36.46,36.46,36.31,36.39,23290.0,30.9945,30.9945,30.8669,30.935,23290.0
2020-06-01 10:55:00,36.4,36.41,36.28,36.31,30146.0,30.9435,30.952,30.8414,30.8669,30146.0
2020-06-01 11:00:00,36.32,36.33,36.12,36.14,36244.0,30.8754,30.8839,30.7054,30.7224,36244.0
2020-06-01 11:05:00,36.13,36.21,36.11,36.15,43422.0,30.7139,30.7819,30.6969,30.7309,43422.0
2020-06-01 11:10:00,36.17,36.29,36.1,36.28,48952.0,30.7479,30.8499,30.6884,30.8414,48952.0
2020-06-01 11:15:00,36.29,36.42,36.27,36.42,37811.0,30.8499,30.9605,30.8329,30.9605,37811.0
2020-06-01 11:20:00,36.42,36.44,36.26,36.28,67718.0,30.9605,30.9775,30.8244,30.8414,67718.0
2020-06-01 11:25:00,36.27,36.29,36.2,36.21,40941.0,30.8329,30.8499,30.7734,30.7819,40941.0
2020-06-01 11:30:00,36.2,36.22,36.14,36.16,59030.0,30.7734,30.7904,30.7224,30.7394,59030.0
2020-06-01 11:35:00,36.16,36.16,36.09,36.16,68572.0,30.7394,30.7394,30.6799,30.7394,68572.0
2020-06-01 11:40:00,36.16,36.18,36.12,36.12,34843.0,30.7394,30.7564,30.7054,30.7054,34843.0
2020-06-01 11:45:00,36.12,36.24,36.08,36.23,50507.0,30.7054,30.8074,30.6714,30.7989,50507.0
2020-06-01 11:50:00,36.21,36.25,36.17,36.21,42515.0,30.7819,30.8159,30.7479,30.7819,42515.0
2020-06-01 11:55:00,36.2,36.28,36.19,36.25,32270.0,30.7734,30.8414,30.7649,30.8159,32270.0
2020-06-01 12:00:00,36.24,36.33,36.23,36.3,28704.0,30.8074,30.8839,30.7989,30.8584,28704.0
2020-06-01 12:05:00,36.3,36.41,36.3,36.39,71484.0,30.8584,30.952,30.8584,30.935,71484.0
2020-06-01 12:10:00,36.4,36.42,36.31,36.32,22472.0,30.9435,30.9605,30.8669,30.8754,22472.0
2020-06-01 12:15:00,36.31,36.34,36.27,36.33,13482.0,30.8669,30.8924,30.8329,30.8839,13482.0
2020-06-01 12:20:00,36.32,36.32,36.28,36.31,20140.0,30.8754,30.8754,30.8414,30.8669,20140.0
2020-06-01 12:25:00,36.3,36.32,36.23,36.27,19647.0,30.8584,30.8754,30.7989,30.8329,19647.0
2020-06-01 12:30:00,36.28,36.33,36.28,36.31,19836.0,30.8414,30.8839,30.8414,30.8669,19836.0
2020-06-01 12:35:00,36.32,36.34,36.26,36.27,32685.0,30.8754,30.8924,30.8244,30.8329,32685.0
2020-06-01 12:40:00,36.28,36.29,36.23,36.24,42895.0,30.8414,30.8499,30.7989,30.8074,42895.0
2020-06-01 12:45:00,36.23,36.29,36.23,36.28,40228.0,30.7989,30.8499,30.7989,30.8414,40228.0
2020-06-01 12:50:00,36.28,36.31,36.23,36.24,31284.0,30.8414,30.8669,30.7989,30.8074,31284.0
2020-06-01 12:55:00,36.24,36.26,36.17,36.26,21453.0,30.8074,30.8244,30.7479,30.8244,21453.0
2020-06-01 13:00:00,36.27,36.33,36.25,36.32,41629.0,30.8329,30.8839,30.8159,30.8754,41629.0
2020-06-01 13:05:00,36.31,36.39,36.29,36.37,20245.0,30.8669,30.935,30.8499,30.918,20245.0
2020-06-01 13:10:00,36.38,36.41,36.35,36.38,23760.0,30.9265,30.952,30.9009,30.9265,23760.0
2020-06-01 13:15:00,36.38,36.48,36.37,36.47,27883.0,30.9265,31.0115,30.918,31.003,27883.0
2020-06-01 13:20:00,36.47,36.47,36.44,36.46,18099.0,31.003,31.003,30.9775,30.9945,18099.0
2020-06-01 13:25:00,36.47,36.5,36.41,36.43,55442.0,31.003,31.0285,30.952,30.969,55442.0
2020-06-01 13:30:00,36.42,36.43,36.36,36.37,16255.0,30.9605,30.969,30.9094,30.918,16255.0
2020-06-01 13:35:00,36.36,36.44,36.34,36.43,16798.0,30.9094,30.9775,30.8924,30.969,16798.0
2020-06-01 13:40:00,36.43,36.46,36.41,36.43,16428.0,30.969,30.9945,30.952,30.969,16428.0
2020-06-01 13:45:00,36.42,36.46,36.4,36.44,15125.0,30.9605,30.9945,30.9435,30.9775,15125.0
2020-06-01 13:50:00,36.45,36.48,36.42,36.44,15753.0,30.986,31.0115,30.9605,30.9775,15753.0
2020-06-01 13:55:00,36.44,36.44,36.34,36.38,23257.0,30.9775,30.9775,30.8924,30.9265,23257.0
2020-06-01 14:00:00,36.38,36.38,36.31,36.34,18265.0,30.9265,30.9265,30.8669,30.8924,18265.0
2020-06-01 14:05:00,36.34,36.35,36.27,36.27,30194.0,30.8924,30.9009,30.8329,30.8329,30194.0
2020-06-01 14:10:00,36.27,36.29,36.15,36.16,60107.0,30.8329,30.8499,30.7309,30.7394,60107.0
2020-06-01 14:15:00,36.16,36.22,36.14,36.2,38533.0,30.7394,30.7904,30.7224,30.7734,38533.0
2020-06-01 14:20:00,36.19,36.19,36.11,36.13,37752.0,30.7649,30.7649,30.6969,30.7139,37752.0
2020-06-01 14:25:00,36.12,36.14,36.04,36.04,45067.0,30.7054,30.7224,30.6374,30.6374,45067.0
2020-06-01 14:30:00,36.04,36.04,35.96,35.97,56294.0,30.6374,30.6374,30.5694,30.5779,56294.0
2020-06-01 14:35:00,35.97,36.04,35.95,36.02,47029.0,30.5779,30.6374,30.5609,30.6204,47029.0
2020-06-01 14:40:00,36.01,36.11,36.0,36.11,38264.0,30.6119,30.6969,30.6034,30.6969,38264.0
2020-06-01 14:45:00,36.1,36.14,36.08,36.13,62258.0,30.6884,30.7224,30.6714,30.7139,62258.0
2020-06-01 14:50:00,36.13,36.23,36.11,36.22,34262.0,30.7139,30.7989,30.6969,30.7904,34262.0
2020-06-01 14:55:00,36.22,36.28,36.19,36.27,26384.0,30.7904,30.8414,30.7649,30.8329,26384.0
2020-06-01 15:00:00,36.27,36.29,36.25,36.26,49343.0,30.8329,30.8499,30.8159,30.8244,49343.0
2020-06-01 15:05:00,36.25,36.27,36.18,36.2,35405.0,30.8159,30.8329,30.7564,30.7734,35405.0
2020-06-01 15:10:00,36.2,36.24,36.18,36.21,47364.0,30.7734,30.8074,30.7564,30.7819,47364.0
2020-06-01 15:15:00,36.21,36.29,36.17,36.28,39629.0,30.7819,30.8499,30.7479,30.8414,39629.0
2020-06-01 15:20:00,36.29,36.34,36.29,36.32,67902.0,30.8499,30.8924,30.8499,30.8754,67902.0
2020-06-01 15:25:00,36.33,36.35,36.31,36.33,35174.0,30.8839,30.9009,30.8669,30.8839,35174.0
2020-06-01 15:30:00,36.33,36.45,36.32,36.43,47411.0,30.8839,30.986,30.8754,30.969,47411.0
2020-06-01 15:35:00,36.43,36.43,36.33,36.37,61163.0,30.969,30.969,30.8839,30.918,61163.0
2020-06-01 15:40:00,36.37,36.44,36.31,36.44,59907.0,30.918,30.9775,30.8669,30.9775,59907.0
2020-06-01 15:45:00,36.44,36.47,36.38,36.4,78884.0,30.9775,31.003,30.9265,30.9435,78884.0
2020-06-01 15:50:00,36.4,36.54,36.39,36.51,145732.0,30.9435,31.0625,30.935,31.037,145732.0
2020-06-01 15:55:00,36.5,36.54,36.36,36.37,349373.0,31.0285,31.0625,30.9094,30.918,349373.0
2020-06-02 09:30:00,36.79,36.91,36.7,36.79,220278.0,31.275,31.377,31.1985,31.275,220278.0
2020-06-02 09:35:00,36.8,36.85,36.36,36.38,115495.0,31.2835,31.326,30.9094,30.9265,115495.0
2020-06-02 09:40:00,36.39,36.63,36.39,36.56,98098.0,30.935,31.139,30.935,31.0795,98098.0
2020-06-02 09:45:00,36.53,36.55,36.37,36.52,74590.0,31.054,31.071,30.918,31.0455,74590.0
2020-06-02 09:50:00,36.52,36.68,36.43,36.66,77854.0,31.0455,31.1815,30.969,31.1645,77854.0
2020-06-02 09:55:00,36.68,36.76,36.66,36.7,42984.0,31.1815,31.2495,31.1645,31.1985,42984.0
2020-06-02 10:00:00,36.69,36.83,36.65,36.79,90429.0,31.19,31.309,31.156,31.275,90429.0
2020-06-02 10:05:00,36.8,36.94,36.72,36.88,50995.0,31.2835,31.4025,31.2155,31.3515,50995.0
2020-06-02 10:10:00,36.88,36.94,36.83,36.88,22648.0,31.3515,31.4025,31.309,31.3515,22648.0
2020-06-02 10:15:00,36.89,36.89,36.76,36.8,38041.0,31.36,31.36,31.2495,31.2835,38041.0
2020-06-02 10:20:00,36.8,36.87,36.71,36.72,55453.0,31.2835,31.343,31.207,31.2155,55453.0
2020-06-02 10:25:00,36.72,36.81,36.7,36.81,60999.0,31.2155,31.292,31.1985,31.292,60999.0
2020-06-02 10:30:00,36.81,36.84,36.77,36.77,35239.0,31.292,31.3175,31.258,31.258,35239.0
2020-06-02 10:35:00,36.77,36.88,36.77,36.85,41924.0,31.258,31.3515,31.258,31.326,41924.0
2020-06-02 10:40:00,36.86,36.91,36.81,36.82,33788.0,31.3345,31.377,31.292,31.3005,33788.0
2020-06-02 10:45:00,36.82,36.83,36.69,36.73,85609.0,31.3005,31.309,31.19,31.224,85609.0
2020-06-02 10:50:00,36.72,36.74,36.65,36.72,26516.0,31.2155,31.2325,31.156,31.2155,26516.0
2020-06-02 10:55:00,36.73,36.85,36.73,36.84,57290.0,31.224,31.326,31.224,31.3175,57290.0
2020-06-02 11:00:00,36.85,36.87,36.67,36.76,41490.0,31.326,31.343,31.173,31.2495,41490.0
2020-06-02 11:05:00,36.76,36.77,36.62,36.63,63569.0,31.2495,31.258,31.1305,31.139,63569.0
2020-06-02 11:10:00,36.63,36.7,36.61,36.64,120315.0,31.139,31.1985,31.122,31.1475,120315.0
2020-06-02 11:15:00,36.65,36.72,36.62,36.66,165291.0,31.156,31.2155,31.1305,31.1645,165291.0
2020-06-02 11:20:00,36.65,36.69,36.62,36.68,24843.0,31.156,31.19,31.1305,31.1815,24843.0
2020-06-02 11:25:00,36.69,36.72,36.62,36.66,40324.0,31.19,31.2155,31.1305,31.1645,40324.0
2020-06-02 11:30:00,36.66,36.68,36.61,36.67,65109.0,31.1645,31.1815,31.122,31.173,65109.0
2020-06-02 11:35:00,36.68,36.69,36.65,36.67,39211.0,31.1815,31.19,31.156,31.173,39211.0
2020-06-02 11:40:00,36.68,36.71,36.67,36.69,46210.0,31.1815,31.207,31.173,31.19,46210.0
2020-06-02 11:45:00,36.69,36.72,36.63,36.67,70169.0,31.19,31.2155,31.139,31.173,70169.0
2020-06-02 11:50:00,36.66,36.71,36.61,36.71,119794.0,31.1645,31.207,31.122,31.207,119794.0
2020-06-02 11:55:00,36.71,36.71,36.64,36.66,72653.0,31.207,31.207,31.1475,31.1645,72653.0
2020-06-02 12:00:00,36.66,36.67,36.6,36.65,35090.0,31.1645,31.173,31.1135,31.156,35090.0
2020-06-02 12:05:00,36.64,36.67,36.63,36.63,16133.0,31.1475,31.173,31.139,31.139,16133.0
2020-06-02 12:10:00,36.62,36.68,36.62,36.65,25970.0,31.1305,31.1815,31.1305,31.156,25970.0
2020-06-02 12:15:00,36.65,36.65,36.58,36.6,32821.0,31.156,31.156,31.0965,31.1135,32821.0
2020-06-02 12:20:00,36.6,36.66,36.59,36.64,24405.0,31.1135,31.1645,31.105,31.1475,24405.0
2020-06-02 12:25:00,36.64,36.79,36.64,36.77,49506.0,31.1475,31.275,31.1475,31.258,49506.0
2020-06-02 12:30:00,36.78,36.79,36.73,36.76,19703.0,31.2665,31.275,31.224,31.2495,19703.0
2020-06-02 12:35:00,36.75,36.76,36.71,36.72,24525.0,31.241,31.2495,31.207,31.2155,24525.0
2020-06-02 12:40:00,36.73,36.73,36.66,36.71,60640.0,31.224,31.224,31.1645,31.207,60640.0
2020-06-02 12:45:00,36.7,36.71,36.63,36.64,144761.0,31.1985,31.207,31.139,31.1475,144761.0
2020-06-02 12:50:00,36.65,36.7,36.63,36.66,66922.0,31.156,31.1985,31.139,31.1645,66922.0
2020-06-02 12:55:00,36.66,36.7,36.63,36.63,22717.0,31.1645,31.1985,31.139,31.139,22717.0
2020-06-02 13:00:00,36.63,36.64,36.58,36.64,41587.0,31.139,31.1475,31.0965,31.1475,41587.0
2020-06-02 13:05:00,36.64,36.68,36.6,36.63,65995.0,31.1475,31.1815,31.1135,31.139,65995.0
2020-06-02 13:10:00,36.63,36.65,36.6,36.64,30064.0,31.139,31.156,31.1135,31.1475,30064.0
2020-06-02 13:15:00,36.63,36.67,36.6,36.62,55941.0,31.139,31.173,31.1135,31.1305,55941.0
2020-06-02 13:20:00,36.62,36.63,36.54,36.57,48185.0,31.1305,31.139,31.0625,31.088,48185.0
2020-06-02 13:25:00,36.57,36.59,36.54,36.57,38488.0,31.088,31.105,31.0625,31.088,38488.0
2020-06-02 13:30:00,36.57,36.58,36.53,36.55,26325.0,31.088,31.0965,31.054,31.071,26325.0
2020-06-02 13:35:00,36.55,36.56,36.49,36.49,38278.0,31.071,31.0795,31.02,31.02,38278.0
2020-06-02 13:40:00,36.5,36.56,36.49,36.54,25277.0,31.0285,31.0795,31.02,31.0625,25277.0
2020-06-02 13:45:00,36.54,36.54,36.41,36.41,44837.0,31.0625,31.0625,30.952,30.952,44837.0
2020-06-02 13:50:00,36.41,36.41,36.23,36.27,23212.0,30.952,30.952,30.7989,30.8329,23212.0
2020-06-02 13:55:00,36.27,36.38,36.27,36.37,25519.0,30.8329,30.9265,30.8329,30.918,25519.0
2020-06-02 14:00:00,36.37,36.41,36.35,36.41,33533.0,30.918,30.952,30.9009,30.952,33533.0
2020-06-02 14:05:00,36.4,36.4,36.31,36.33,38343.0,30.9435,30.9435,30.8669,30.8839,38343.0
2020-06-02 14:10:00,36.33,36.36,36.25,36.35,23478.0,30.8839,30.9094,30.8159,30.9009,23478.0
2020-06-02 14:15:00,36.35,36.4,36.31,36.4,28342.0,30.9009,30.9435,30.8669,30.9435,28342.0
2020-06-02 14:20:00,36.41,36.42,36.28,36.3,35251.0,30.952,30.9605,30.8414,30.8584,35251.0
2020-06-02 14:25:00,36.3,36.32,36.24,36.26,46872.0,30.8584,30.8754,30.8074,30.8244,46872.0
2020-06-02 14:30:00,36.27,36.27,36.11,36.12,48727.0,30.8329,30.8329,30.6969,30.7054,48727.0
2020-06-02 14:35:00,36.11,36.16,36.09,36.13,56233.0,30.6969,30.7394,30.6799,30.7139,56233.0
2020-06-02 14:40:00,36.14,36.2,36.13,36.19,40270.0,30.7224,30.7734,30.7139,30.7649,40270.0
2020-06-02 14:45:00,36.18,36.2,36.15,36.18,29898.0,30.7564,30.7734,30.7309,30.7564,29898.0
2020-06-02 14:50:00,36.19,36.26,36.18,36.23,28144.0,30.7649,30.8244,30.7564,30.7989,28144.0
2020-06-02 14:55:00,36.23,36.31,36.22,36.23,30809.0,30.7989,30.8669,30.7904,30.7989,30809.0
2020-06-02 15:00:00,36.23,36.24,36.18,36.23,32574.0,30.7989,30.8074,30.7564,30.7989,32574.0
2020-06-02 15:05:00,36.23,36.24,36.16,36.17,27081.0,30.7989,30.8074,30.7394,30.7479,27081.0
2020-06-02 15:10:00,36.17,36.22,36.15,36.16,35215.0,30.7479,30.7904,30.7309,30.7394,35215.0
2020-06-02 15:15:00,36.17,36.19,36.11,36.17,99194.0,30.7479,30.7649,30.6969,30.7479,99194.0
2020-06-02 15:20:00,36.17,36.21,36.1,36.14,97156.0,30.7479,30.7819,30.6884,30.7224,97156.0
2020-06-02 15:25:00,36.14,36.14,36.07,36.13,78111.0,30.7224,30.7224,30.6629,30.7139,78111.0
2020-06-02 15:30:00,36.14,36.18,36.09,36.16,69017.0,30.7224,30.7564,30.6799,30.7394,69017.0
2020-06-02 15:35:00,36.16,36.23,36.13,36.18,58781.0,30.7394,30.7989,30.7139,30.7564,58781.0
2020-06-02 15:40:00,36.18,36.19,36.12,36.15,110502.0,30.7564,30.7649,30.7054,30.7309,110502.0
2020-06-02 15:45:00,36.15,36.24,36.1,36.23,98796.0,30.7309,30.8074,30.6884,30.7989,98796.0
2020-06-02 15:50:00,36.23,36.32,36.19,36.31,194444.0,30.7989,30.8754,30.7649,30.8669,194444.0
2020-06-02 15:55:00,36.31,36.38,36.21,36.38,219421.0,30.8669,30.9265,30.7819,30.9265,219421.0
2020-06-03 09:30:00,37.39,37.55,37.25,37.51,206838.0,31.785,31.9211,31.666,31.8871,206838.0
2020-06-03 09:35:00,37.51,37.66,37.41,37.46,71520.0,31.8871,32.0146,31.802,31.8446,71520.0
2020-06-03 09:40:00,37.47,37.55,37.32,37.49,53332.0,31.8531,31.9211,31.7255,31.8701,53332.0
2020-06-03 09:45:00,37.49,37.56,37.41,37.43,118542.0,31.8701,31.9296,31.802,31.8191,118542.0
2020-06-03 09:50:00,37.43,37.62,37.43,37.52,70021.0,31.8191,31.9806,31.8191,31.8956,70021.0
2020-06-03 09:55:00,37.53,37.61,37.45,37.58,50606.0,31.9041,31.9721,31.8361,31.9466,50606.0
2020-06-03 10:00:00,37.58,37.76,37.53,37.73,53393.0,31.9466,32.0996,31.9041,32.0741,53393.0
2020-06-03 10:05:00,37.74,37.83,37.66,37.67,41016.0,32.0826,32.1591,32.0146,32.0231,41016.0
2020-06-03 10:10:00,37.69,37.89,37.63,37.86,59487.0,32.0401,32.2101,31.9891,32.1846,59487.0
2020-06-03 10:15:00,37.85,37.89,37.81,37.81,35472.0,32.1761,32.2101,32.1421,32.1421,35472.0
2020-06-03 10:20:00,37.83,38.0,37.83,37.94,84320.0,32.1591,32.3036,32.1591,32.2526,84320.0
2020-06-03 10:25:00,37.93,38.07,37.91,38.02,40920.0,32.2441,32.3631,32.2271,32.3206,40920.0
2020-06-03 10:30:00,38.02,38.04,37.91,38.01,193702.0,32.3206,32.3376,32.2271,32.3121,193702.0
2020-06-03 10:35:00,38.03,38.06,37.93,37.94,34322.0,32.3291,32.3546,32.2441,32.2526,34322.0
2020-06-03 10:40:00,37.94,38.03,37.93,37.96,90260.0,32.2526,32.3291,32.2441,32.2696,90260.0
2020-06-03 10:45:00,37.96,38.09,37.93,38.0,80887.0,32.2696,32.3801,32.2441,32.3036,80887.0
2020-06-03 10:50:00,38.01,38.03,37.96,37.99,33790.0,32.3121,32.3291,32.2696,32.2951,33790.0
2020-06-03 10:55:00,37.99,38.03,37.96,37.98,52955.0,32.2951,32.3291,32.2696,32.2866,52955.0
2020-06-03 11:00:00,37.97,38.1,37.94,38.09,44300.0,32.2781,32.3886,32.2526,32.3801,44300.0
2020-06-03 11:05:00,38.09,38.13,38.07,38.12,51652.0,32.3801,32.4141,32.3631,32.4056,51652.0
2020-06-03 11:10:00,38.13,38.18,38.09,38.13,92817.0,32.4141,32.4566,32.3801,32.4141,92817.0
2020-06-03 11:15:00,38.14,38.26,38.14,38.16,52504.0,32.4226,32.5246,32.4226,32.4396,52504.0
2020-06-03 11:20:00,38.16,38.23,38.1,38.16,49772.0,32.4396,32.4991,32.3886,32.4396,49772.0
2020-06-03 11:25:00,38.16,38.18,38.06,38.14,67916.0,32.4396,32.4566,32.3546,32.4226,67916.0
2020-06-03 11:30:00,38.14,38.22,38.11,38.2,77581.0,32.4226,32.4906,32.3971,32.4736,77581.0
2020-06-03 11:35:00,38.19,38.26,38.16,38.21,40238.0,32.4651,32.5246,32.4396,32.4821,40238.0
2020-06-03 11:40:00,38.2,38.26,38.19,38.23,43016.0,32.4736,32.5246,32.4651,32.4991,43016.0
2020-06-03 11:45:00,38.23,38.31,38.19,38.22,88127.0,32.4991,32.5671,32.4651,32.4906,88127.0
2020-06-03 11:50:00,38.21,38.24,38.13,38.17,154187.0,32.4821,32.5076,32.4141,32.4481,154187.0
2020-06-03 11:55:00,38.17,38.3,38.17,38.3,253631.0,32.4481,32.5586,32.4481,32.5586,253631.0
2020-06-03 12:00:00,38.3,38.34,38.27,38.3,76944.0,32.5586,32.5926,32.5331,32.5586,76944.0
2020-06-03 12:05:00,38.3,38.37,38.28,38.37,49241.0,32.5586,32.6181,32.5416,32.6181,49241.0
2020-06-03 12:10:00,38.37,38.41,38.28,38.31,65444.0,32.6181,32.6521,32.5416,32.5671,65444.0
2020-06-03 12:15:00,38.32,38.33,38.19,38.19,55408.0,32.5756,32.5841,32.4651,32.4651,55408.0
2020-06-03 12:20:00,38.2,38.21,38.1,38.13,50193.0,32.4736,32.4821,32.3886,32.4141,50193.0
2020-06-03 12:25:00,38.13,38.23,38.1,38.23,57603.0,32.4141,32.4991,32.3886,32.4991,57603.0
2020-06-03 12:30:00,38.23,38.29,38.22,38.26,50774.0,32.4991,32.5501,32.4906,32.5246,50774.0
2020-06-03 12:35:00,38.26,38.26,38.14,38.16,30494.0,32.5246,32.5246,32.4226,32.4396,30494.0
2020-06-03 12:40:00,38.17,38.25,38.17,38.22,33161.0,32.4481,32.5161,32.4481,32.4906,33161.0
2020-06-03 12:45:00,38.22,38.23,38.12,38.14,49165.0,32.4906,32.4991,32.4056,32.4226,49165.0
2020-06-03 12:50:00,38.14,38.17,38.12,38.16,24246.0,32.4226,32.4481,32.4056,32.4396,24246.0
2020-06-03 12:55:00,38.16,38.18,38.12,38.14,27946.0,32.4396,32.4566,32.4056,32.4226,27946.0
2020-06-03 13:00:00,38.14,38.2,38.11,38.15,28427.0,32.4226,32.4736,32.3971,32.4311,28427.0
2020-06-03 13:05:00,38.16,38.18,38.09,38.11,30801.0,32.4396,32.4566,32.3801,32.3971,30801.0
2020-06-03 13:10:00,38.11,38.14,38.09,38.11,27105.0,32.3971,32.4226,32.3801,32.3971,27105.0
2020-06-03 13:15:00,38.12,38.17,38.12,38.16,46833.0,32.4056,32.4481,32.4056,32.4396,46833.0
2020-06-03 13:20:00,38.16,38.17,38.09,38.1,30624.0,32.4396,32.4481,32.3801,32.3886,30624.0
2020-06-03 13:25:00,38.11,38.13,38.08,38.08,31067.0,32.3971,32.4141,32.3716,32.3716,31067.0
2020-06-03 13:30:00,38.09,38.13,38.04,38.09,30797.0,32.3801,32.4141,32.3376,32.3801,30797.0
2020-06-03 13:35:00,38.08,38.08,38.01,38.02,31405.0,32.3716,32.3716,32.3121,32.3206,31405.0
2020-06-03 13:40:00,38.01,38.06,38.01,38.05,18812.0,32.3121,32.3546,32.3121,32.3461,18812.0
2020-06-03 13:45:00,38.04,38.09,38.02,38.05,32282.0,32.3376,32.3801,32.3206,32.3461,32282.0
2020-06-03 13:50:00,38.05,38.08,38.04,38.07,42525.0,32.3461,32.3716,32.3376,32.3631,42525.0
2020-06-03 13:55:00,38.08,38.1,38.07,38.09,33561.0,32.3716,32.3886,32.3631,32.3801,33561.0
2020-06-03 14:00:00,38.09,38.18,38.08,38.16,33597.0,32.3801,32.4566,32.3716,32.4396,33597.0
2020-06-03 14:05:00,38.16,38.17,38.08,38.09,37070.0,32.4396,32.4481,32.3716,32.3801,37070.0
2020-06-03 14:10:00,38.1,38.14,38.1,38.13,18680.0,32.3886,32.4226,32.3886,32.4141,18680.0
2020-06-03 14:15:00,38.12,38.13,38.09,38.11,32414.0,32.4056,32.4141,32.3801,32.3971,32414.0
2020-06-03 14:20:00,38.11,38.14,38.09,38.14,35768.0,32.3971,32.4226,32.3801,32.4226,35768.0
2020-06-03 14:25:00,38.14,38.17,38.12,38.13,49212.0,32.4226,32.4481,32.4056,32.4141,49212.0
2020-06-03 14:30:00,38.13,38.14,38.08,38.13,77902.0,32.4141,32.4226,32.3716,32.4141,77902.0
2020-06-03 14:35:00,38.13,38.14,38.1,38.13,54336.0,32.4141,32.4226,32.3886,32.4141,54336.0
2020-06-03 14:40:00,38.13,38.13,38.09,38.11,68277.0,32.4141,32.4141,32.3801,32.3971,68277.0
2020-06-03 14:45:00,38.1,38.11,37.98,38.01,80915.0,32.3886,32.3971,32.2866,32.3121,80915.0
2020-06-03 14:50:00,38.01,38.01,37.97,37.99,65545.0,32.3121,32.3121,32.2781,32.2951,65545.0
2020-06-03 14:55:00,37.99,38.0,37.92,37.92,83227.0,32.2951,32.3036,32.2356,32.2356,83227.0
2020-06-03 15:00:00,37.92,37.95,37.89,37.91,89926.0,32.2356,32.2611,32.2101,32.2271,89926.0
2020-06-03 15:05:00,37.91,37.91,37.83,37.86,66680.0,32.2271,32.2271,32.1591,32.1846,66680.0
2020-06-03 15:10:00,37.87,37.9,37.79,37.89,64222.0,32.1931,32.2186,32.1251,32.2101,64222.0
2020-06-03 15:15:00,37.89,37.92,37.85,37.89,54608.0,32.2101,32.2356,32.1761,32.2101,54608.0
2020-06-03 15:20:00,37.89,37.95,37.84,37.94,44875.0,32.2101,32.2611,32.1676,32.2526,44875.0
2020-06-03 15:25:00,37.93,37.97,37.9,37.97,53848.0,32.2441,32.2781,32.2186,32.2781,53848.0
2020-06-03 15:30:00,37.97,38.02,37.93,37.97,94396.0,32.2781,32.3206,32.2441,32.2781,94396.0
2020-06-03 15:35:00,37.97,38.0,37.95,37.99,77408.0,32.2781,32.3036,32.2611,32.2951,77408.0
2020-06-03 15:40:00,37.98,38.03,37.96,38.0,51969.0,32.2866,32.3291,32.2696,32.3036,51969.0
2020-06-03 15:45:00,37.99,38.01,37.91,37.96,108864.0,32.2951,32.3121,32.2271,32.2696,108864.0
2020-06-03 15:50:00,37.96,37.99,37.87,37.89,191611.0,32.2696,32.2951,32.1931,32.2101,191611.0
2020-06-03 15:55:00,37.89,37.89,37.8,37.88,316630.0,32.2101,32.2101,32.1336,32.2016,316630.0
2020-06-04 09:30:00,37.55,37.67,37.23,37.43,156594.0,31.9211,32.0231,31.649,31.8191,156594.0
2020-06-04 09:35:00,37.41,37.45,37.25,37.35,57102.0,31.802,31.8361,31.666,31.751,57102.0
2020-06-04 09:40:00,37.33,37.36,37.17,37.36,35419.0,31.734,31.7595,31.598,31.7595,35419.0
2020-06-04 09:45:00,37.36,37.37,37.15,37.24,50574.0,31.7595,31.768,31.581,31.6575,50574.0
2020-06-04 09:50:00,37.24,37.61,37.24,37.59,40958.0,31.6575,31.9721,31.6575,31.9551,40958.0
2020-06-04 09:55:00,37.59,37.84,37.54,37.84,44530.0,31.9551,32.1676,31.9126,32.1676,44530.0
2020-06-04 10:00:00,37.84,38.12,37.83,38.11,57355.0,32.1676,32.4056,32.1591,32.3971,57355.0
2020-06-04 10:05:00,38.12,38.22,38.05,38.1,75498.0,32.4056,32.4906,32.3461,32.3886,75498.0
2020-06-04 10:10:00,38.09,38.21,38.03,38.18,34566.0,32.3801,32.4821,32.3291,32.4566,34566.0
2020-06-04 10:15:00,38.19,38.43,38.19,38.42,64476.0,32.4651,32.6691,32.4651,32.6606,64476.0
2020-06-04 10:20:00,38.41,38.43,38.24,38.35,48293.0,32.6521,32.6691,32.5076,32.6011,48293.0
2020-06-04 10:25:00,38.36,38.42,38.31,38.36,53712.0,32.6096,32.6606,32.5671,32.6096,53712.0
2020-06-04 10:30:00,38.37,38.52,38.37,38.46,103443.0,32.6181,32.7457,32.6181,32.6946,103443.0
2020-06-04 10:35:00,38.47,38.6,38.42,38.45,46367.0,32.7031,32.8137,32.6606,32.6861,46367.0
2020-06-04 10:40:00,38.46,38.61,38.45,38.58,30844.0,32.6946,32.8222,32.6861,32.7967,30844.0
2020-06-04 10:45:00,38.59,38.8,38.53,38.79,64538.0,32.8052,32.9837,32.7542,32.9752,64538.0
2020-06-04 10:50:00,38.79,38.79,38.65,38.7,43751.0,32.9752,32.9752,32.8562,32.8987,43751.0
2020-06-04 10:55:00,38.69,38.8,38.67,38.77,36460.0,32.8902,32.9837,32.8732,32.9582,36460.0
2020-06-04 11:00:00,38.77,38.78,38.61,38.66,35568.0,32.9582,32.9667,32.8222,32.8647,35568.0
2020-06-04 11:05:00,38.65,38.76,38.45,38.48,104033.0,32.8562,32.9497,32.6861,32.7117,104033.0
2020-06-04 11:10:00,38.48,38.51,38.34,38.46,41045.0,32.7117,32.7372,32.5926,32.6946,41045.0
2020-06-04 11:15:00,38.46,38.51,38.41,38.42,62458.0,32.6946,32.7372,32.6521,32.6606,62458.0
2020-06-04 11:20:00,38.43,38.64,38.4,38.55,88098.0,32.6691,32.8477,32.6436,32.7712,88098.0
2020-06-04 11:25:00,38.55,38.64,38.5,38.63,37598.0,32.7712,32.8477,32.7287,32.8392,37598.0
2020-06-04 11:30:00,38.63,38.7,38.61,38.63,32947.0,32.8392,32.8987,32.8222,32.8392,32947.0
2020-06-04 11:35:00,38.63,38.69,38.56,38.64,38595.0,32.8392,32.8902,32.7797,32.8477,38595.0
2020-06-04 11:40:00,38.64,38.66,38.55,38.64,17643.0,32.8477,32.8647,32.7712,32.8477,17643.0
2020-06-04 11:45:00,38.65,38.67,38.56,38.6,33422.0,32.8562,32.8732,32.7797,32.8137,33422.0
2020-06-04 11:50:00,38.6,38.71,38.55,38.65,20958.0,32.8137,32.9072,32.7712,32.8562,20958.0
2020-06-04 11:55:00,38.65,38.68,38.61,38.66,27907.0,32.8562,32.8817,32.8222,32.8647,27907.0
2020-06-04 12:00:00,38.65,38.69,38.61,38.64,47446.0,32.8562,32.8902,32.8222,32.8477,47446.0
2020-06-04 12:05:00,38.65,38.76,38.64,38.75,27758.0,32.8562,32.9497,32.8477,32.9412,27758.0
2020-06-04 12:10:00,38.75,38.78,38.7,38.72,95162.0,32.9412,32.9667,32.8987,32.9157,95162.0
2020-06-04 12:15:00,38.73,38.8,38.68,38.71,49619.0,32.9242,32.9837,32.8817,32.9072,49619.0
2020-06-04 12:20:00,38.71,38.82,38.64,38.82,23032.0,32.9072,33.0007,32.8477,33.0007,23032.0
2020-06-04 12:25:00,38.81,38.81,38.68,38.71,31004.0,32.9922,32.9922,32.8817,32.9072,31004.0
2020-06-04 12:30:00,38.7,38.7,38.53,38.57,44129.0,32.8987,32.8987,32.7542,32.7882,44129.0
2020-06-04 12:35:00,38.59,38.61,38.56,38.58,22042.0,32.8052,32.8222,32.7797,32.7967,22042.0
2020-06-04 12:40:00,38.57,38.61,38.54,38.55,23853.0,32.7882,32.8222,32.7627,32.7712,23853.0
2020-06-04 12:45:00,38.55,38.58,38.44,38.45,18904.0,32.7712,32.7967,32.6776,32.6861,18904.0
2020-06-04 12:50:00,38.44,38.58,38.43,38.58,29556.0,32.6776,32.7967,32.6691,32.7967,29556.0
2020-06-04 12:55:00,38.59,38.63,38.52,38.61,47830.0,32.8052,32.8392,32.7457,32.8222,47830.0
2020-06-04 13:00:00,38.61,38.67,38.55,38.58,21726.0,32.8222,32.8732,32.7712,32.7967,21726.0
2020-06-04 13:05:00,38.57,38.68,38.56,38.66,36749.0,32.7882,32.8817,32.7797,32.8647,36749.0
2020-06-04 13:10:00,38.66,38.69,38.62,38.65,20662.0,32.8647,32.8902,32.8307,32.8562,20662.0
2020-06-04 13:15:00,38.66,38.67,38.59,38.6,17617.0,32.8647,32.8732,32.8052,32.8137,17617.0
2020-06-04 13:20:00,38.6,38.66,38.6,38.62,28082.0,32.8137,32.8647,32.8137,32.8307,28082.0
2020-06-04 13:25:00,38.63,38.69,38.6,38.68,16288.0,32.8392,32.8902,32.8137,32.8817,16288.0
2020-06-04 13:30:00,38.68,38.75,38.64,38.74,23395.0,32.8817,32.9412,32.8477,32.9327,23395.0
2020-06-04 13:35:00,38.74,38.8,38.73,38.8,29587.0,32.9327,32.9837,32.9242,32.9837,29587.0
2020-06-04 13:40:00,38.79,38.8,38.75,38.77,31995.0,32.9752,32.9837,32.9412,32.9582,31995.0
2020-06-04 13:45:00,38.77,38.81,38.75,38.77,20554.0,32.9582,32.9922,32.9412,32.9582,20554.0
2020-06-04 13:50:00,38.77,38.91,38.77,38.89,48203.0,32.9582,33.0772,32.9582,33.0602,48203.0
2020-06-04 13:55:00,38.91,38.94,38.85,38.87,18580.0,33.0772,33.1027,33.0262,33.0432,18580.0
2020-06-04 14:00:00,38.87,38.9,38.82,38.84,26378.0,33.0432,33.0687,33.0007,33.0177,26378.0
2020-06-04 14:05:00,38.83,38.87,38.76,38.84,33387.0,33.0092,33.0432,32.9497,33.0177,33387.0
2020-06-04 14:10:00,38.84,38.94,38.81,38.93,34095.0,33.0177,33.1027,32.9922,33.0942,34095.0
2020-06-04 14:15:00,38.94,38.97,38.88,38.96,47290.0,33.1027,33.1282,33.0517,33.1197,47290.0
2020-06-04 14:20:00,38.95,38.96,38.88,38.91,20665.0,33.1112,33.1197,33.0517,33.0772,20665.0
2020-06-04 14:25:00,38.91,38.98,38.86,38.97,52406.0,33.0772,33.1367,33.0347,33.1282,52406.0
2020-06-04 14:30:00,38.98,38.99,38.88,38.91,51315.0,33.1367,33.1452,33.0517,33.0772,51315.0
2020-06-04 14:35:00,38.91,38.95,38.88,38.93,32796.0,33.0772,33.1112,33.0517,33.0942,32796.0
2020-06-04 14:40:00,38.93,38.93,38.87,38.93,26699.0,33.0942,33.0942,33.0432,33.0942,26699.0
2020-06-04 14:45:00,38.94,38.99,38.89,38.98,27762.0,33.1027,33.1452,33.0602,33.1367,27762.0
2020-06-04 14:50:00,38.98,39.09,38.96,39.08,48562.0,33.1367,33.2302,33.1197,33.2217,48562.0
2020-06-04 14:55:00,39.08,39.09,38.94,38.95,77627.0,33.2217,33.2302,33.1027,33.1112,77627.0
2020-06-04 15:00:00,38.95,39.02,38.89,39.01,43527.0,33.1112,33.1707,33.0602,33.1622,43527.0
2020-06-04 15:05:00,39.01,39.05,38.98,39.04,91165.0,33.1622,33.1962,33.1367,33.1877,91165.0
2020-06-04 15:10:00,39.04,39.05,38.84,38.85,50648.0,33.1877,33.1962,33.0177,33.0262,50648.0
2020-06-04 15:15:00,38.85,38.96,38.79,38.95,72142.0,33.0262,33.1197,32.9752,33.1112,72142.0
2020-06-04 15:20:00,38.95,38.99,38.88,38.91,67890.0,33.1112,33.1452,33.0517,33.0772,67890.0
2020-06-04 15:25:00,38.91,39.07,38.91,39.05,48374.0,33.0772,33.2132,33.0772,33.1962,48374.0
2020-06-04 15:30:00,39.05,39.23,39.05,39.18,85933.0,33.1962,33.3492,33.1962,33.3067,85933.0
2020-06-04 15:35:00,39.18,39.2,39.11,39.14,71633.0,33.3067,33.3237,33.2472,33.2727,71633.0
2020-06-04 15:40:00,39.13,39.16,39.04,39.09,67155.0,33.2642,33.2897,33.1877,33.2302,67155.0
2020-06-04 15:45:00,39.08,39.16,39.06,39.13,111157.0,33.2217,33.2897,33.2047,33.2642,111157.0
2020-06-04 15:50:00,39.14,39.21,39.14,39.2,172058.0,33.2727,33.3322,33.2727,33.3237,172058.0
2020-06-04 15:55:00,39.2,39.36,39.18,39.33,260581.0,33.3237,33.4597,33.3067,33.4342,260581.0
2020-06-05 09:30:00,42.42,42.68,41.72,41.73,581009.0,36.061,36.282,35.466,35.4745,581009.0
2020-06-05 09:35:00,41.71,41.75,41.1,41.51,195697.0,35.4575,35.4915,34.9389,35.2874,195697.0
2020-06-05 09:40:00,41.5,41.59,41.07,41.2,144031.0,35.2789,35.3554,34.9134,35.0239,144031.0
2020-06-05 09:45:00,41.19,41.2,40.9,40.92,128159.0,35.0154,35.0239,34.7689,34.7859,128159.0
2020-06-05 09:50:00,40.94,41.01,40.77,40.94,127826.0,34.8029,34.8624,34.6584,34.8029,127826.0
2020-06-05 09:55:00,40.92,40.97,40.65,40.77,111011.0,34.7859,34.8284,34.5564,34.6584,111011.0
2020-06-05 10:00:00,40.78,41.04,40.76,41.0,84572.0,34.6669,34.8879,34.6499,34.8539,84572.0
2020-06-05 10:05:00,41.0,41.23,40.97,41.11,105140.0,34.8539,35.0494,34.8284,34.9474,105140.0
2020-06-05 10:10:00,41.11,41.21,41.01,41.15,82658.0,34.9474,35.0324,34.8624,34.9814,82658.0
2020-06-05 10:15:00,41.15,41.19,41.01,41.11,83163.0,34.9814,35.0154,34.8624,34.9474,83163.0
2020-06-05 10:20:00,41.12,41.17,40.92,40.92,52344.0,34.9559,34.9984,34.7859,34.7859,52344.0
2020-06-05 10:25:00,40.9,40.93,40.7,40.72,108164.0,34.7689,34.7944,34.5989,34.6159,108164.0
2020-06-05 10:30:00,40.73,40.89,40.66,40.77,60456.0,34.6244,34.7604,34.5649,34.6584,60456.0
2020-06-05 10:35:00,40.76,40.76,40.52,40.59,86550.0,34.6499,34.6499,34.4458,34.5054,86550.0
2020-06-05 10:40:00,40.6,40.74,40.51,40.74,63628.0,34.5139,34.6329,34.4373,34.6329,63628.0
2020-06-05 10:45:00,40.74,40.82,40.65,40.77,48448.0,34.6329,34.7009,34.5564,34.6584,48448.0
2020-06-05 10:50:00,40.77,40.94,40.77,40.82,127713.0,34.6584,34.8029,34.6584,34.7009,127713.0
2020-06-05 10:55:00,40.82,40.86,40.71,40.82,65819.0,34.7009,34.7349,34.6074,34.7009,65819.0
2020-06-05 11:00:00,40.84,41.02,40.79,40.98,79886.0,34.7179,34.8709,34.6754,34.8369,79886.0
2020-06-05 11:05:00,40.98,41.03,40.84,40.86,65041.0,34.8369,34.8794,34.7179,34.7349,65041.0
2020-06-05 11:10:00,40.87,40.94,40.86,40.93,49360.0,34.7434,34.8029,34.7349,34.7944,49360.0
2020-06-05 11:15:00,40.9,40.94,40.83,40.88,48835.0,34.7689,34.8029,34.7094,34.7519,48835.0
2020-06-05 11:20:00,40.89,41.05,40.88,41.05,61698.0,34.7604,34.8964,34.7519,34.8964,61698.0
2020-06-05 11:25:00,41.05,41.17,41.05,41.14,75266.0,34.8964,34.9984,34.8964,34.9729,75266.0
2020-06-05 11:30:00,41.13,41.24,41.08,41.1,54675.0,34.9644,35.0579,34.9219,34.9389,54675.0
2020-06-05 11:35:00,41.11,41.15,41.01,41.07,51173.0,34.9474,34.9814,34.8624,34.9134,51173.0
2020-06-05 11:40:00,41.06,41.14,41.01,41.07,42578.0,34.9049,34.9729,34.8624,34.9134,42578.0
2020-06-05 11:45:00,41.07,41.1,41.03,41.09,37156.0,34.9134,34.9389,34.8794,34.9304,37156.0
2020-06-05 11:50:00,41.08,41.31,41.08,41.28,60760.0,34.9219,35.1174,34.9219,35.0919,60760.0
2020-06-05 11:55:00,41.28,41.28,41.16,41.21,54239.0,35.0919,35.0919,34.9899,35.0324,54239.0
2020-06-05 12:00:00,41.21,41.3,41.18,41.23,65305.0,35.0324,35.1089,35.0069,35.0494,65305.0
2020-06-05 12:05:00,41.24,41.35,41.23,41.33,115299.0,35.0579,35.1514,35.0494,35.1344,115299.0
2020-06-05 12:10:00,41.34,41.34,41.08,41.08,54427.0,35.1429,35.1429,34.9219,34.9219,54427.0
2020-06-05 12:15:00,41.07,41.07,40.86,40.88,73947.0,34.9134,34.9134,34.7349,34.7519,73947.0
2020-06-05 12:20:00,40.87,41.03,40.87,40.99,37092.0,34.7434,34.8794,34.7434,34.8454,37092.0
2020-06-05 12:25:00,40.98,41.09,40.94,41.05,36129.0,34.8369,34.9304,34.8029,34.8964,36129.0
2020-06-05 12:30:00,41.05,41.14,41.05,41.09,33625.0,34.8964,34.9729,34.8964,34.9304,33625.0
2020-06-05 12:35:00,41.09,41.23,41.09,41.23,55588.0,34.9304,35.0494,34.9304,35.0494,55588.0
2020-06-05 12:40:00,41.22,41.28,41.17,41.2,40999.0,35.0409,35.0919,34.9984,35.0239,40999.0
2020-06-05 12:45:00,41.2,41.22,41.13,41.21,27582.0,35.0239,35.0409,34.9644,35.0324,27582.0
2020-06-05 12:50:00,41.2,41.23,41.16,41.21,32174.0,35.0239,35.0494,34.9899,35.0324,32174.0
2020-06-05 12:55:00,41.2,41.2,41.08,41.09,30783.0,35.0239,35.0239,34.9219,34.9304,30783.0
2020-06-05 13:00:00,41.08,41.24,41.07,41.21,32284.0,34.9219,35.0579,34.9134,35.0324,32284.0
2020-06-05 13:05:00,41.22,41.26,41.19,41.21,32188.0,35.0409,35.0749,35.0154,35.0324,32188.0
2020-06-05 13:10:00,41.21,41.27,41.2,41.2,25523.0,35.0324,35.0834,35.0239,35.0239,25523.0
2020-06-05 13:15:00,41.2,41.22,41.11,41.14,45499.0,35.0239,35.0409,34.9474,34.9729,45499.0
2020-06-05 13:20:00,41.14,41.22,41.13,41.19,31264.0,34.9729,35.0409,34.9644,35.0154,31264.0
2020-06-05 13:25:00,41.18,41.29,41.17,41.28,40619.0,35.0069,35.1004,34.9984,35.0919,40619.0
2020-06-05 13:30:00,41.28,41.31,41.25,41.26,50055.0,35.0919,35.1174,35.0664,35.0749,50055.0
2020-06-05 13:35:00,41.26,41.31,41.19,41.2,37593.0,35.0749,35.1174,35.0154,35.0239,37593.0
2020-06-05 13:40:00,41.19,41.32,41.15,41.3,44564.0,35.0154,35.1259,34.9814,35.1089,44564.0
2020-06-05 13:45:00,41.3,41.39,41.28,41.34,65410.0,35.1089,35.1854,35.0919,35.1429,65410.0
2020-06-05 13:50:00,41.32,41.32,41.2,41.31,41703.0,35.1259,35.1259,35.0239,35.1174,41703.0
2020-06-05 13:55:00,41.31,41.31,41.22,41.26,29427.0,35.1174,35.1174,35.0409,35.0749,29427.0
2020-06-05 14:00:00,41.26,41.42,41.26,41.41,47053.0,35.0749,35.2109,35.0749,35.2024,47053.0
2020-06-05 14:05:00,41.41,41.42,41.26,41.29,38443.0,35.2024,35.2109,35.0749,35.1004,38443.0
2020-06-05 14:10:00,41.3,41.34,41.18,41.19,42659.0,35.1089,35.1429,35.0069,35.0154,42659.0
2020-06-05 14:15:00,41.18,41.23,41.15,41.18,36608.0,35.0069,35.0494,34.9814,35.0069,36608.0
2020-06-05 14:20:00,41.18,41.2,41.15,41.16,61186.0,35.0069,35.0239,34.9814,34.9899,61186.0
2020-06-05 14:25:00,41.16,41.2,41.13,41.18,51016.0,34.9899,35.0239,34.9644,35.0069,51016.0
2020-06-05 14:30:00,41.18,41.24,41.09,41.12,47807.0,35.0069,35.0579,34.9304,34.9559,47807.0
2020-06-05 14:35:00,41.13,41.24,41.01,41.23,78126.0,34.9644,35.0579,34.8624,35.0494,78126.0
2020-06-05 14:40:00,41.24,41.31,41.23,41.28,65399.0,35.0579,35.1174,35.0494,35.0919,65399.0
2020-06-05 14:45:00,41.28,41.29,41.18,41.19,38666.0,35.0919,35.1004,35.0069,35.0154,38666.0
2020-06-05 14:50:00,41.19,41.22,41.08,41.1,39792.0,35.0154,35.0409,34.9219,34.9389,39792.0
2020-06-05 14:55:00,41.09,41.14,41.0,41.05,41217.0,34.9304,34.9729,34.8539,34.8964,41217.0
2020-06-05 15:00:00,41.05,41.07,40.95,40.96,48119.0,34.8964,34.9134,34.8114,34.8199,48119.0
2020-06-05 15:05:00,40.96,40.98,40.88,40.91,39344.0,34.8199,34.8369,34.7519,34.7774,39344.0
2020-06-05 15:10:00,40.91,40.93,40.83,40.86,44204.0,34.7774,34.7944,34.7094,34.7349,44204.0
2020-06-05 15:15:00,40.86,40.95,40.81,40.94,87620.0,34.7349,34.8114,34.6924,34.8029,87620.0
2020-06-05 15:20:00,40.93,40.99,40.83,40.88,59947.0,34.7944,34.8454,34.7094,34.7519,59947.0
2020-06-05 15:25:00,40.88,41.01,40.88,40.99,56921.0,34.7519,34.8624,34.7519,34.8454,56921.0
2020-06-05 15:30:00,41.0,41.0,40.82,40.83,75637.0,34.8539,34.8539,34.7009,34.7094,75637.0
2020-06-05 15:35:00,40.83,40.91,40.78,40.84,70356.0,34.7094,34.7774,34.6669,34.7179,70356.0
2020-06-05 15:40:00,40.83,40.94,40.78,40.88,74585.0,34.7094,34.8029,34.6669,34.7519,74585.0
2020-06-05 15:45:00,40.88,40.89,40.74,40.8,124275.0,34.7519,34.7604,34.6329,34.6839,124275.0
2020-06-05 15:50:00,40.8,40.96,40.75,40.84,193460.0,34.6839,34.8199,34.6414,34.7179,193460.0
2020-06-05 15:55:00,40.83,40.88,40.7,40.73,586264.0,34.7094,34.7519,34.5989,34.6244,586264.0
2020-06-08 09:30:00,41.67,42.02,41.61,41.87,165683.0,35.4235,35.721,35.3724,35.5935,165683.0
2020-06-08 09:35:00,41.84,41.99,41.74,41.94,81936.0,35.568,35.6955,35.483,35.653,81936.0
2020-06-08 09:40:00,41.95,42.16,41.82,42.16,136343.0,35.6615,35.84,35.551,35.84,136343.0
2020-06-08 09:45:00,42.15,42.21,42.08,42.11,61741.0,35.8315,35.8825,35.772,35.7975,61741.0
2020-06-08 09:50:00,42.12,42.37,42.05,42.35,55852.0,35.806,36.0185,35.7465,36.0015,55852.0
2020-06-08 09:55:00,42.34,42.43,42.24,42.25,100232.0,35.993,36.0695,35.908,35.9165,100232.0
2020-06-08 10:00:00,42.27,42.39,42.21,42.35,116291.0,35.9335,36.0355,35.8825,36.0015,116291.0
2020-06-08 10:05:00,42.34,42.64,42.34,42.64,144907.0,35.993,36.248,35.993,36.248,144907.0
2020-06-08 10:10:00,42.64,42.66,42.37,42.5,97822.0,36.248,36.265,36.0185,36.129,97822.0
2020-06-08 10:15:00,42.5,42.58,42.37,42.37,83283.0,36.129,36.197,36.0185,36.0185,83283.0
2020-06-08 10:20:00,42.37,42.47,42.28,42.34,59524.0,36.0185,36.1035,35.942,35.993,59524.0
2020-06-08 10:25:00,42.34,42.34,42.04,42.1,56924.0,35.993,35.993,35.738,35.789,56924.0
2020-06-08 10:30:00,42.1,42.12,41.99,41.99,60134.0,35.789,35.806,35.6955,35.6955,60134.0
2020-06-08 10:35:00,41.98,42.02,41.84,41.92,99712.0,35.687,35.721,35.568,35.636,99712.0
2020-06-08 10:40:00,41.92,42.11,41.89,42.09,73904.0,35.636,35.7975,35.6105,35.7805,73904.0
2020-06-08 10:45:00,42.09,42.27,42.05,42.24,38306.0,35.7805,35.9335,35.7465,35.908,38306.0
2020-06-08 10:50:00,42.24,42.37,42.13,42.37,74824.0,35.908,36.0185,35.8145,36.0185,74824.0
2020-06-08 10:55:00,42.37,42.45,42.34,42.43,38064.0,36.0185,36.0865,35.993,36.0695,38064.0
2020-06-08 11:00:00,42.42,42.59,42.42,42.54,48315.0,36.061,36.2055,36.061,36.163,48315.0
2020-06-08 11:05:00,42.54,42.56,42.46,42.54,89254.0,36.163,36.18,36.095,36.163,89254.0
2020-06-08 11:10:00,42.54,42.67,42.54,42.66,60027.0,36.163,36.2735,36.163,36.265,60027.0
2020-06-08 11:15:00,42.65,42.82,42.64,42.75,52559.0,36.2565,36.4011,36.248,36.3416,52559.0
2020-06-08 11:20:00,42.74,42.74,42.49,42.5,45543.0,36.3331,36.3331,36.1205,36.129,45543.0
2020-06-08 11:25:00,42.51,42.62,42.49,42.56,54751.0,36.1375,36.231,36.1205,36.18,54751.0
2020-06-08 11:30:00,42.57,42.59,42.45,42.5,65018.0,36.1885,36.2055,36.0865,36.129,65018.0
2020-06-08 11:35:00,42.49,42.51,42.42,42.43,68104.0,36.1205,36.1375,36.061,36.0695,68104.0
2020-06-08 11:40:00,42.44,42.48,42.39,42.41,59437.0,36.078,36.112,36.0355,36.0525,59437.0
2020-06-08 11:45:00,42.4,42.51,42.36,42.5,74972.0,36.044,36.1375,36.01,36.129,74972.0
2020-06-08 11:50:00,42.49,42.52,42.44,42.47,41956.0,36.1205,36.146,36.078,36.1035,41956.0
2020-06-08 11:55:00,42.48,42.58,42.48,42.54,56359.0,36.112,36.197,36.112,36.163,56359.0
2020-06-08 12:00:00,42.54,42.62,42.47,42.59,50254.0,36.163,36.231,36.1035,36.2055,50254.0
2020-06-08 12:05:00,42.6,42.65,42.55,42.63,50872.0,36.214,36.2565,36.1715,36.2395,50872.0
2020-06-08 12:10:00,42.63,42.74,42.61,42.62,63975.0,36.2395,36.3331,36.2225,36.231,63975.0
2020-06-08 12:15:00,42.62,42.64,42.56,42.59,62133.0,36.231,36.248,36.18,36.2055,62133.0
2020-06-08 12:20:00,42.59,42.59,42.46,42.54,37385.0,36.2055,36.2055,36.095,36.163,37385.0
2020-06-08 12:25:00,42.54,42.58,42.42,42.48,36117.0,36.163,36.197,36.061,36.112,36117.0
2020-06-08 12:30:00,42.47,42.56,42.43,42.54,39391.0,36.1035,36.18,36.0695,36.163,39391.0
2020-06-08 12:35:00,42.54,42.59,42.54,42.58,33008.0,36.163,36.2055,36.163,36.197,33008.0
2020-06-08 12:40:00,42.57,42.6,42.48,42.48,50208.0,36.1885,36.214,36.112,36.112,50208.0
2020-06-08 12:45:00,42.48,42.56,42.48,42.52,36681.0,36.112,36.18,36.112,36.146,36681.0
2020-06-08 12:50:00,42.5,42.55,42.47,42.51,32950.0,36.129,36.1715,36.1035,36.1375,32950.0
2020-06-08 12:55:00,42.51,42.51,42.44,42.44,45930.0,36.1375,36.1375,36.078,36.078,45930.0
2020-06-08 13:00:00,42.45,42.52,42.41,42.52,24714.0,36.0865,36.146,36.0525,36.146,24714.0
2020-06-08 13:05:00,42.52,42.55,42.48,42.53,41010.0,36.146,36.1715,36.112,36.1545,41010.0
2020-06-08 13:10:00,42.54,42.59,42.51,42.58,43288.0,36.163,36.2055,36.1375,36.197,43288.0
2020-06-08 13:15:00,42.58,42.6,42.42,42.43,48291.0,36.197,36.214,36.061,36.0695,48291.0
2020-06-08 13:20:00,42.43,42.53,42.4,42.52,28367.0,36.0695,36.1545,36.044,36.146,28367.0
2020-06-08 13:25:00,42.52,42.57,42.49,42.51,32337.0,36.146,36.1885,36.1205,36.1375,32337.0
2020-06-08 13:30:00,42.51,42.6,42.5,42.6,68226.0,36.1375,36.214,36.129,36.214,68226.0
2020-06-08 13:35:00,42.6,42.73,42.54,42.73,66906.0,36.214,36.3246,36.163,36.3246,66906.0
2020-06-08 13:40:00,42.72,42.76,42.7,42.73,44579.0,36.3161,36.3501,36.2991,36.3246,44579.0
2020-06-08 13:45:00,42.73,42.73,42.62,42.66,43655.0,36.3246,36.3246,36.231,36.265,43655.0
2020-06-08 13:50:00,42.68,42.75,42.66,42.75,33962.0,36.282,36.3416,36.265,36.3416,33962.0
2020-06-08 13:55:00,42.75,42.79,42.71,42.75,70373.0,36.3416,36.3756,36.3076,36.3416,70373.0
2020-06-08 14:00:00,42.75,42.77,42.66,42.76,48027.0,36.3416,36.3586,36.265,36.3501,48027.0
2020-06-08 14:05:00,42.75,42.81,42.74,42.8,61159.0,36.3416,36.3926,36.3331,36.3841,61159.0
2020-06-08 14:10:00,42.79,42.81,42.73,42.81,37275.0,36.3756,36.3926,36.3246,36.3926,37275.0
2020-06-08 14:15:00,42.82,42.9,42.81,42.9,93526.0,36.4011,36.4691,36.3926,36.4691,93526.0
2020-06-08 14:20:00,42.9,42.95,42.83,42.84,72742.0,36.4691,36.5116,36.4096,36.4181,72742.0
2020-06-08 14:25:00,42.84,42.95,42.84,42.89,52726.0,36.4181,36.5116,36.4181,36.4606,52726.0
2020-06-08 14:30:00,42.88,42.89,42.79,42.86,47333.0,36.4521,36.4606,36.3756,36.4351,47333.0
2020-06-08 14:35:00,42.86,42.95,42.85,42.91,66082.0,36.4351,36.5116,36.4266,36.4776,66082.0
2020-06-08 14:40:00,42.9,42.91,42.83,42.86,78980.0,36.4691,36.4776,36.4096,36.4351,78980.0
2020-06-08 14:45:00,42.86,42.87,42.79,42.82,73160.0,36.4351,36.4436,36.3756,36.4011,73160.0
2020-06-08 14:50:00,42.82,42.83,42.71,42.74,55499.0,36.4011,36.4096,36.3076,36.3331,55499.0
2020-06-08 14:55:00,42.75,42.8,42.73,42.8,64486.0,36.3416,36.3841,36.3246,36.3841,64486.0
2020-06-08 15:00:00,42.8,42.9,42.79,42.86,64573.0,36.3841,36.4691,36.3756,36.4351,64573.0
2020-06-08 15:05:00,42.86,42.87,42.77,42.8,83326.0,36.4351,36.4436,36.3586,36.3841,83326.0
2020-06-08 15:10:00,42.8,42.86,42.79,42.83,71695.0,36.3841,36.4351,36.3756,36.4096,71695.0
2020-06-08 15:15:00,42.83,42.84,42.74,42.75,63812.0,36.4096,36.4181,36.3331,36.3416,63812.0
2020-06-08 15:20:00,42.75,42.85,42.74,42.85,62585.0,36.3416,36.4266,36.3331,36.4266,62585.0
2020-06-08 15:25:00,42.85,42.86,42.77,42.79,78955.0,36.4266,36.4351,36.3586,36.3756,78955.0
2020-06-08 15:30:00,42.79,42.93,42.77,42.89,153807.0,36.3756,36.4946,36.3586,36.4606,153807.0
2020-06-08 15:35:00,42.88,42.94,42.88,42.94,118352.0,36.4521,36.5031,36.4521,36.5031,118352.0
2020-06-08 15:40:00,42.94,42.96,42.89,42.9,121050.0,36.5031,36.5201,36.4606,36.4691,121050.0
2020-06-08 15:45:00,42.89,42.99,42.84,42.96,207891.0,36.4606,36.5456,36.4181,36.5201,207891.0
2020-06-08 15:50:00,42.97,43.02,42.9,42.92,277160.0,36.5286,36.5711,36.4691,36.4861,277160.0
2020-06-08 15:55:00,42.93,43.01,42.87,43.0,464584.0,36.4946,36.5626,36.4436,36.5541,464584.0
2020-06-09 09:30:00,41.56,41.8,41.33,41.55,148636.0,35.3299,35.534,35.1344,35.3214,148636.0
2020-06-09 09:35:00,41.52,41.82,41.48,41.53,57888.0,35.2959,35.551,35.2619,35.3044,57888.0
2020-06-09 09:40:00,41.55,41.75,41.5,41.67,47903.0,35.3214,35.4915,35.2789,35.4235,47903.0
2020-06-09 09:45:00,41.66,41.67,41.53,41.54,35568.0,35.415,35.4235,35.3044,35.3129,35568.0
2020-06-09 09:50:00,41.52,41.52,41.33,41.37,53071.0,35.2959,35.2959,35.1344,35.1684,53071.0
2020-06-09 09:55:00,41.38,41.41,41.27,41.35,55267.0,35.1769,35.2024,35.0834,35.1514,55267.0
2020-06-09 10:00:00,41.36,41.42,41.27,41.41,54800.0,35.1599,35.2109,35.0834,35.2024,54800.0
2020-06-09 10:05:00,41.41,41.41,41.26,41.3,46582.0,35.2024,35.2024,35.0749,35.1089,46582.0
2020-06-09 10:10:00,41.31,41.45,41.26,41.41,42012.0,35.1174,35.2364,35.0749,35.2024,42012.0
2020-06-09 10:15:00,41.4,41.52,41.35,41.49,43040.0,35.1939,35.2959,35.1514,35.2704,43040.0
2020-06-09 10:20:00,41.47,41.61,41.46,41.61,38454.0,35.2534,35.3724,35.2449,35.3724,38454.0
2020-06-09 10:25:00,41.59,41.66,41.54,41.62,59475.0,35.3554,35.415,35.3129,35.3809,59475.0
2020-06-09 10:30:00,41.61,41.69,41.47,41.52,54546.0,35.3724,35.4405,35.2534,35.2959,54546.0
2020-06-09 10:35:00,41.51,41.56,41.4,41.55,56798.0,35.2874,35.3299,35.1939,35.3214,56798.0
2020-06-09 10:40:00,41.54,41.54,41.41,41.41,51500.0,35.3129,35.3129,35.2024,35.2024,51500.0
2020-06-09 10:45:00,41.41,41.44,41.29,41.44,108098.0,35.2024,35.2279,35.1004,35.2279,108098.0
2020-06-09 10:50:00,41.44,41.68,41.43,41.63,49969.0,35.2279,35.432,35.2194,35.3894,49969.0
2020-06-09 10:55:00,41.63,41.67,41.47,41.47,40399.0,35.3894,35.4235,35.2534,35.2534,40399.0
2020-06-09 11:00:00,41.46,41.47,41.34,41.43,51176.0,35.2449,35.2534,35.1429,35.2194,51176.0
2020-06-09 11:05:00,41.43,41.43,41.33,41.34,31727.0,35.2194,35.2194,35.1344,35.1429,31727.0
2020-06-09 11:10:00,41.35,41.41,41.32,41.36,16383.0,35.1514,35.2024,35.1259,35.1599,16383.0
2020-06-09 11:15:00,41.38,41.39,41.31,41.37,21713.0,35.1769,35.1854,35.1174,35.1684,21713.0
2020-06-09 11:20:00,41.37,41.48,41.36,41.39,55900.0,35.1684,35.2619,35.1599,35.1854,55900.0
2020-06-09 11:25:00,41.38,41.4,41.21,41.27,48008.0,35.1769,35.1939,35.0324,35.0834,48008.0
2020-06-09 11:30:00,41.26,41.29,41.15,41.16,32756.0,35.0749,35.1004,34.9814,34.9899,32756.0
2020-06-09 11:35:00,41.15,41.18,41.1,41.11,33756.0,34.9814,35.0069,34.9389,34.9474,33756.0
2020-06-09 11:40:00,41.11,41.15,40.95,41.1,67031.0,34.9474,34.9814,34.8114,34.9389,67031.0
2020-06-09 11:45:00,41.09,41.11,41.0,41.07,28484.0,34.9304,34.9474,34.8539,34.9134,28484.0
2020-06-09 11:50:00,41.08,41.13,41.04,41.1,50578.0,34.9219,34.9644,34.8879,34.9389,50578.0
2020-06-09 11:55:00,41.09,41.1,40.97,40.98,32263.0,34.9304,34.9389,34.8284,34.8369,32263.0
2020-06-09 12:00:00,40.99,41.03,40.96,40.98,33206.0,34.8454,34.8794,34.8199,34.8369,33206.0
2020-06-09 12:05:00,40.98,41.02,40.96,40.99,21513.0,34.8369,34.8709,34.8199,34.8454,21513.0
2020-06-09 12:10:00,40.98,41.15,40.98,41.13,31078.0,34.8369,34.9814,34.8369,34.9644,31078.0
2020-06-09 12:15:00,41.13,41.22,41.13,41.22,17256.0,34.9644,35.0409,34.9644,35.0409,17256.0
2020-06-09 12:20:00,41.23,41.26,41.2,41.22,25290.0,35.0494,35.0749,35.0239,35.0409,25290.0
2020-06-09 12:25:00,41.23,41.28,41.19,41.27,22188.0,35.0494,35.0919,35.0154,35.0834,22188.0
2020-06-09 12:30:00,41.28,41.36,41.28,41.33,17996.0,35.0919,35.1599,35.0919,35.1344,17996.0
2020-06-09 12:35:00,41.34,41.35,41.27,41.34,11295.0,35.1429,35.1514,35.0834,35.1429,11295.0
2020-06-09 12:40:00,41.33,41.35,41.26,41.27,29527.0,35.1344,35.1514,35.0749,35.0834,29527.0
2020-06-09 12:45:00,41.28,41.3,41.22,41.24,15975.0,35.0919,35.1089,35.0409,35.0579,15975.0
2020-06-09 12:50:00,41.23,41.23,41.16,41.16,33183.0,35.0494,35.0494,34.9899,34.9899,33183.0
2020-06-09 12:55:00,41.17,41.35,41.1,41.35,45176.0,34.9984,35.1514,34.9389,35.1514,45176.0
2020-06-09 13:00:00,41.34,41.42,41.32,41.36,28793.0,35.1429,35.2109,35.1259,35.1599,28793.0
2020-06-09 13:05:00,41.37,41.38,41.3,41.34,17420.0,35.1684,35.1769,35.1089,35.1429,17420.0
2020-06-09 13:10:00,41.35,41.51,41.35,41.5,66970.0,35.1514,35.2874,35.1514,35.2789,66970.0
2020-06-09 13:15:00,41.51,41.52,41.46,41.52,11526.0,35.2874,35.2959,35.2449,35.2959,11526.0
2020-06-09 13:20:00,41.53,41.66,41.53,41.65,32470.0,35.3044,35.415,35.3044,35.4065,32470.0
2020-06-09 13:25:00,41.66,41.71,41.66,41.7,20875.0,35.415,35.4575,35.415,35.449,20875.0
2020-06-09 13:30:00,41.7,41.72,41.62,41.65,34525.0,35.449,35.466,35.3809,35.4065,34525.0
2020-06-09 13:35:00,41.65,41.66,41.59,41.62,32012.0,35.4065,35.415,35.3554,35.3809,32012.0
2020-06-09 13:40:00,41.62,41.73,41.62,41.71,26335.0,35.3809,35.4745,35.3809,35.4575,26335.0
2020-06-09 13:45:00,41.73,41.8,41.7,41.79,31800.0,35.4745,35.534,35.449,35.5255,31800.0
2020-06-09 13:50:00,41.78,41.82,41.68,41.68,69917.0,35.517,35.551,35.432,35.432,69917.0
2020-06-09 13:55:00,41.67,41.77,41.66,41.77,19207.0,35.4235,35.5085,35.415,35.5085,19207.0
2020-06-09 14:00:00,41.77,41.77,41.56,41.64,33550.0,35.5085,35.5085,35.3299,35.398,33550.0
2020-06-09 14:05:00,41.65,41.66,41.53,41.54,23386.0,35.4065,35.415,35.3044,35.3129,23386.0
2020-06-09 14:10:00,41.54,41.62,41.52,41.58,34905.0,35.3129,35.3809,35.2959,35.3469,34905.0
2020-06-09 14:15:00,41.58,41.6,41.51,41.51,25808.0,35.3469,35.3639,35.2874,35.2874,25808.0
2020-06-09 14:20:00,41.5,41.54,41.47,41.48,21928.0,35.2789,35.3129,35.2534,35.2619,21928.0
2020-06-09 14:25:00,41.48,41.56,41.46,41.46,25931.0,35.2619,35.3299,35.2449,35.2449,25931.0
2020-06-09 14:30:00,41.46,41.55,41.45,41.55,32222.0,35.2449,35.3214,35.2364,35.3214,32222.0
2020-06-09 14:35:00,41.53,41.53,41.44,41.5,17970.0,35.3044,35.3044,35.2279,35.2789,17970.0
2020-06-09 14:40:00,41.5,41.66,41.49,41.65,28785.0,35.2789,35.415,35.2704,35.4065,28785.0
2020-06-09 14:45:00,41.66,41.76,41.62,41.76,32132.0,35.415,35.5,35.3809,35.5,32132.0
2020-06-09 14:50:00,41.76,41.79,41.69,41.79,24984.0,35.5,35.5255,35.4405,35.5255,24984.0
2020-06-09 14:55:00,41.79,41.79,41.67,41.76,29640.0,35.5255,35.5255,35.4235,35.5,29640.0
2020-06-09 15:00:00,41.76,41.77,41.66,41.69,44466.0,35.5,35.5085,35.415,35.4405,44466.0
2020-06-09 15:05:00,41.69,41.77,41.65,41.76,32076.0,35.4405,35.5085,35.4065,35.5,32076.0
2020-06-09 15:10:00,41.76,41.82,41.73,41.81,61964.0,35.5,35.551,35.4745,35.5425,61964.0
2020-06-09 15:15:00,41.81,41.91,41.79,41.89,53710.0,35.5425,35.6275,35.5255,35.6105,53710.0
2020-06-09 15:20:00,41.88,41.96,41.85,41.86,54145.0,35.602,35.67,35.5765,35.585,54145.0
2020-06-09 15:25:00,41.86,41.99,41.86,41.98,59218.0,35.585,35.6955,35.585,35.687,59218.0
2020-06-09 15:30:00,41.98,41.98,41.75,41.77,76636.0,35.687,35.687,35.4915,35.5085,76636.0
2020-06-09 15:35:00,41.77,41.92,41.77,41.9,82562.0,35.5085,35.636,35.5085,35.619,82562.0
2020-06-09 15:40:00,41.89,41.95,41.79,41.8,83792.0,35.6105,35.6615,35.5255,35.534,83792.0
2020-06-09 15:45:00,41.81,41.82,41.71,41.75,99926.0,35.5425,35.551,35.4575,35.4915,99926.0
2020-06-09 15:50:00,41.74,41.75,41.55,41.66,151786.0,35.483,35.4915,35.3214,35.415,151786.0
2020-06-09 15:55:00,41.67,41.7,41.53,41.55,570249.0,35.4235,35.449,35.3044,35.3214,570249.0
2020-06-10 09:30:00,41.25,41.31,40.8,40.8,158840.0,35.0664,35.1174,34.6839,34.6839,158840.0
2020-06-10 09:35:00,40.79,40.82,40.54,40.63,91850.0,34.6754,34.7009,34.4628,34.5394,91850.0
2020-06-10 09:40:00,40.62,40.65,40.34,40.45,98215.0,34.5309,34.5564,34.2928,34.3863,98215.0
2020-06-10 09:45:00,40.43,40.57,40.42,40.46,94480.0,34.3693,34.4883,34.3608,34.3948,94480.0
2020-06-10 09:50:00,40.48,40.5,40.2,40.28,50746.0,34.4118,34.4288,34.1738,34.2418,50746.0
2020-06-10 09:55:00,40.27,40.53,40.11,40.53,39680.0,34.2333,34.4543,34.0973,34.4543,39680.0
2020-06-10 10:00:00,40.54,40.6,40.34,40.36,57977.0,34.4628,34.5139,34.2928,34.3098,57977.0
2020-06-10 10:05:00,40.37,40.53,40.37,40.52,56253.0,34.3183,34.4543,34.3183,34.4458,56253.0
2020-06-10 10:10:00,40.51,40.51,40.3,40.34,112782.0,34.4373,34.4373,34.2588,34.2928,112782.0
2020-06-10 10:15:00,40.32,40.5,40.25,40.25,55888.0,34.2758,34.4288,34.2163,34.2163,55888.0
2020-06-10 10:20:00,40.24,40.31,40.19,40.3,41753.0,34.2078,34.2673,34.1653,34.2588,41753.0
2020-06-10 10:25:00,40.29,40.48,40.29,40.44,52281.0,34.2503,34.4118,34.2503,34.3778,52281.0
2020-06-10 10:30:00,40.4,40.53,40.28,40.53,36835.0,34.3438,34.4543,34.2418,34.4543,36835.0
2020-06-10 10:35:00,40.54,40.62,40.5,40.59,56518.0,34.4628,34.5309,34.4288,34.5054,56518.0
2020-06-10 10:40:00,40.6,40.63,40.46,40.46,28432.0,34.5139,34.5394,34.3948,34.3948,28432.0
2020-06-10 10:45:00,40.46,40.5,40.35,40.39,41354.0,34.3948,34.4288,34.3013,34.3353,41354.0
2020-06-10 10:50:00,40.39,40.46,40.26,40.26,54495.0,34.3353,34.3948,34.2248,34.2248,54495.0
2020-06-10 10:55:00,40.27,40.31,40.17,40.23,69889.0,34.2333,34.2673,34.1483,34.1993,69889.0
2020-06-10 11:00:00,40.23,40.3,40.18,40.29,109776.0,34.1993,34.2588,34.1568,34.2503,109776.0
2020-06-10 11:05:00,40.28,40.49,40.24,40.39,52866.0,34.2418,34.4203,34.2078,34.3353,52866.0
2020-06-10 11:10:00,40.39,40.39,40.2,40.27,27074.0,34.3353,34.3353,34.1738,34.2333,27074.0
2020-06-10 11:15:00,40.29,40.36,40.22,40.34,22008.0,34.2503,34.3098,34.1908,34.2928,22008.0
2020-06-10 11:20:00,40.33,40.45,40.33,40.39,46809.0,34.2843,34.3863,34.2843,34.3353,46809.0
2020-06-10 11:25:00,40.38,40.52,40.36,40.47,31385.0,34.3268,34.4458,34.3098,34.4033,31385.0
2020-06-10 11:30:00,40.47,40.51,40.34,40.35,32862.0,34.4033,34.4373,34.2928,34.3013,32862.0
2020-06-10 11:35:00,40.34,40.54,40.28,40.53,38826.0,34.2928,34.4628,34.2418,34.4543,38826.0
2020-06-10 11:40:00,40.54,40.63,40.53,40.57,30456.0,34.4628,34.5394,34.4543,34.4883,30456.0
2020-06-10 11:45:00,40.58,40.61,40.48,40.59,39353.0,34.4968,34.5224,34.4118,34.5054,39353.0
2020-06-10 11:50:00,40.59,40.74,40.57,40.72,42029.0,34.5054,34.6329,34.4883,34.6159,42029.0
2020-06-10 11:55:00,40.72,40.74,40.63,40.7,31614.0,34.6159,34.6329,34.5394,34.5989,31614.0
2020-06-10 12:00:00,40.7,40.82,40.62,40.77,42290.0,34.5989,34.7009,34.5309,34.6584,42290.0
2020-06-10 12:05:00,40.76,40.76,40.62,40.69,29828.0,34.6499,34.6499,34.5309,34.5904,29828.0
2020-06-10 12:10:00,40.7,40.7,40.62,40.63,37007.0,34.5989,34.5989,34.5309,34.5394,37007.0
2020-06-10 12:15:00,40.63,40.72,40.6,40.72,28601.0,34.5394,34.6159,34.5139,34.6159,28601.0
2020-06-10 12:20:00,40.71,40.74,40.69,40.72,15905.0,34.6074,34.6329,34.5904,34.6159,15905.0
2020-06-10 12:25:00,40.71,40.73,40.62,40.62,20194.0,34.6074,34.6244,34.5309,34.5309,20194.0
2020-06-10 12:30:00,40.62,40.63,40.54,40.56,28574.0,34.5309,34.5394,34.4628,34.4798,28574.0
2020-06-10 12:35:00,40.55,40.55,40.46,40.55,23768.0,34.4713,34.4713,34.3948,34.4713,23768.0
2020-06-10 12:40:00,40.55,40.62,40.51,40.59,19603.0,34.4713,34.5309,34.4373,34.5054,19603.0
2020-06-10 12:45:00,40.6,40.62,40.47,40.48,21362.0,34.5139,34.5309,34.4033,34.4118,21362.0
2020-06-10 12:50:00,40.48,40.54,40.47,40.52,23615.0,34.4118,34.4628,34.4033,34.4458,23615.0
2020-06-10 12:55:00,40.53,40.59,40.52,40.55,32749.0,34.4543,34.5054,34.4458,34.4713,32749.0
2020-06-10 13:00:00,40.55,40.57,40.49,40.53,29807.0,34.4713,34.4883,34.4203,34.4543,29807.0
2020-06-10 13:05:00,40.54,40.56,40.49,40.56,19785.0,34.4628,34.4798,34.4203,34.4798,19785.0
2020-06-10 13:10:00,40.55,40.56,40.49,40.52,26116.0,34.4713,34.4798,34.4203,34.4458,26116.0
2020-06-10 13:15:00,40.52,40.6,40.51,40.59,31087.0,34.4458,34.5139,34.4373,34.5054,31087.0
2020-06-10 13:20:00,40.58,40.63,40.56,40.62,28636.0,34.4968,34.5394,34.4798,34.5309,28636.0
2020-06-10 13:25:00,40.62,40.62,40.52,40.53,31905.0,34.5309,34.5309,34.4458,34.4543,31905.0
2020-06-10 13:30:00,40.53,40.57,40.52,40.53,24090.0,34.4543,34.4883,34.4458,34.4543,24090.0
2020-06-10 13:35:00,40.53,40.54,40.49,40.51,22738.0,34.4543,34.4628,34.4203,34.4373,22738.0
2020-06-10 13:40:00,40.51,40.56,40.47,40.52,24357.0,34.4373,34.4798,34.4033,34.4458,24357.0
2020-06-10 13:45:00,40.53,40.56,40.51,40.53,18677.0,34.4543,34.4798,34.4373,34.4543,18677.0
2020-06-10 13:50:00,40.52,40.54,40.49,40.53,22892.0,34.4458,34.4628,34.4203,34.4543,22892.0
2020-06-10 13:55:00,40.52,40.55,40.42,40.49,28541.0,34.4458,34.4713,34.3608,34.4203,28541.0
2020-06-10 14:00:00,40.5,40.9,40.3,40.83,47774.0,34.4288,34.7689,34.2588,34.7094,47774.0
2020-06-10 14:05:00,40.84,41.07,40.72,40.74,30409.0,34.7179,34.9134,34.6159,34.6329,30409.0
2020-06-10 14:10:00,40.77,40.93,40.77,40.84,55670.0,34.6584,34.7944,34.6584,34.7179,55670.0
2020-06-10 14:15:00,40.85,40.97,40.82,40.86,30089.0,34.7264,34.8284,34.7009,34.7349,30089.0
2020-06-10 14:20:00,40.86,40.88,40.55,40.61,61497.0,34.7349,34.7519,34.4713,34.5224,61497.0
2020-06-10 14:25:00,40.61,40.69,40.61,40.62,37147.0,34.5224,34.5904,34.5224,34.5309,37147.0
2020-06-10 14:30:00,40.62,40.68,40.41,40.41,52627.0,34.5309,34.5819,34.3523,34.3523,52627.0
2020-06-10 14:35:00,40.42,40.49,40.2,40.21,80935.0,34.3608,34.4203,34.1738,34.1823,80935.0
2020-06-10 14:40:00,40.21,40.31,39.96,40.31,120838.0,34.1823,34.2673,33.9698,34.2673,120838.0
2020-06-10 14:45:00,40.29,40.29,39.99,40.0,81306.0,34.2503,34.2503,33.9953,34.0038,81306.0
2020-06-10 14:50:00,39.99,40.04,39.72,39.78,100243.0,33.9953,34.0378,33.7658,33.8168,100243.0
2020-06-10 14:55:00,39.76,39.93,39.69,39.87,66550.0,33.7998,33.9443,33.7403,33.8933,66550.0
2020-06-10 15:00:00,39.86,39.86,39.48,39.52,147838.0,33.8848,33.8848,33.5617,33.5957,147838.0
2020-06-10 15:05:00,39.52,39.76,39.52,39.67,122543.0,33.5957,33.7998,33.5957,33.7233,122543.0
2020-06-10 15:10:00,39.67,39.77,39.61,39.74,104296.0,33.7233,33.8083,33.6723,33.7828,104296.0
2020-06-10 15:15:00,39.74,39.79,39.61,39.69,71818.0,33.7828,33.8253,33.6723,33.7403,71818.0
2020-06-10 15:20:00,39.69,39.7,39.59,39.61,101354.0,33.7403,33.7488,33.6553,33.6723,101354.0
2020-06-10 15:25:00,39.62,39.98,39.58,39.96,127407.0,33.6808,33.9868,33.6468,33.9698,127407.0
2020-06-10 15:30:00,39.96,40.0,39.8,39.82,77565.0,33.9698,34.0038,33.8338,33.8508,77565.0
2020-06-10 15:35:00,39.82,39.87,39.67,39.86,120874.0,33.8508,33.8933,33.7233,33.8848,120874.0
2020-06-10 15:40:00,39.85,39.86,39.7,39.75,101501.0,33.8763,33.8848,33.7488,33.7913,101501.0
2020-06-10 15:45:00,39.75,39.79,39.61,39.77,150690.0,33.7913,33.8253,33.6723,33.8083,150690.0
2020-06-10 15:50:00,39.77,39.89,39.72,39.74,217118.0,33.8083,33.9103,33.7658,33.7828,217118.0
2020-06-10 15:55:00,39.73,39.77,39.5,39.51,434808.0,33.7743,33.8083,33.5787,33.5872,434808.0
2020-06-11 09:30:00,36.84,37.29,36.68,37.29,410436.0,31.3175,31.7,31.1815,31.7,410436.0
2020-06-11 09:35:00,37.29,37.37,37.03,37.08,158927.0,31.7,31.768,31.479,31.5215,158927.0
2020-06-11 09:40:00,37.08,37.58,37.03,37.56,173676.0,31.5215,31.9466,31.479,31.9296,173676.0
2020-06-11 09:45:00,37.58,37.82,37.56,37.63,157739.0,31.9466,32.1506,31.9296,31.9891,157739.0
2020-06-11 09:50:00,37.61,37.86,37.47,37.84,89245.0,31.9721,32.1846,31.8531,32.1676,89245.0
2020-06-11 09:55:00,37.84,37.93,37.65,37.66,115754.0,32.1676,32.2441,32.0061,32.0146,115754.0
2020-06-11 10:00:00,37.67,37.81,37.43,37.44,70549.0,32.0231,32.1421,31.8191,31.8276,70549.0
2020-06-11 10:05:00,37.43,37.69,37.38,37.66,78204.0,31.8191,32.0401,31.7765,32.0146,78204.0
2020-06-11 10:10:00,37.65,37.79,37.63,37.64,91949.0,32.0061,32.1251,31.9891,31.9976,91949.0
2020-06-11 10:15:00,37.64,37.7,37.54,37.57,55976.0,31.9976,32.0486,31.9126,31.9381,55976.0
2020-06-11 10:20:00,37.58,37.69,37.51,37.52,61317.0,31.9466,32.0401,31.8871,31.8956,61317.0
2020-06-11 10:25:00,37.51,37.53,37.37,37.37,60445.0,31.8871,31.9041,31.768,31.768,60445.0
2020-06-11 10:30:00,37.37,37.55,37.36,37.45,100810.0,31.768,31.9211,31.7595,31.8361,100810.0
2020-06-11 10:35:00,37.45,37.45,37.25,37.29,72167.0,31.8361,31.8361,31.666,31.7,72167.0
2020-06-11 10:40:00,37.29,37.36,37.28,37.31,54595.0,31.7,31.7595,31.6915,31.717,54595.0
2020-06-11 10:45:00,37.3,37.31,37.06,37.13,63412.0,31.7085,31.717,31.5045,31.564,63412.0
2020-06-11 10:50:00,37.12,37.26,37.09,37.15,35118.0,31.5555,31.6745,31.53,31.581,35118.0
2020-06-11 10:55:00,37.13,37.13,37.04,37.12,57213.0,31.564,31.564,31.4875,31.5555,57213.0
2020-06-11 11:00:00,37.11,37.24,37.04,37.24,63262.0,31.547,31.6575,31.4875,31.6575,63262.0
2020-06-11 11:05:00,37.25,37.3,37.1,37.14,84629.0,31.666,31.7085,31.5385,31.5725,84629.0
2020-06-11 11:10:00,37.13,37.15,37.02,37.05,55411.0,31.564,31.581,31.4705,31.496,55411.0
2020-06-11 11:15:00,37.06,37.16,37.04,37.16,44165.0,31.5045,31.5895,31.4875,31.5895,44165.0
2020-06-11 11:20:00,37.16,37.21,37.04,37.04,53540.0,31.5895,31.632,31.4875,31.4875,53540.0
2020-06-11 11:25:00,37.04,37.04,36.87,37.01,125605.0,31.4875,31.4875,31.343,31.462,125605.0
2020-06-11 11:30:00,37.0,37.04,36.85,36.87,64244.0,31.4535,31.4875,31.326,31.343,64244.0
2020-06-11 11:35:00,36.86,36.91,36.81,36.84,48051.0,31.3345,31.377,31.292,31.3175,48051.0
2020-06-11 11:40:00,36.84,36.96,36.78,36.96,63767.0,31.3175,31.4195,31.2665,31.4195,63767.0
2020-06-11 11:45:00,36.96,36.97,36.76,36.87,101550.0,31.4195,31.428,31.2495,31.343,101550.0
2020-06-11 11:50:00,36.85,36.86,36.78,36.81,69567.0,31.326,31.3345,31.2665,31.292,69567.0
2020-06-11 11:55:00,36.8,36.92,36.78,36.91,73645.0,31.2835,31.3855,31.2665,31.377,73645.0
2020-06-11 12:00:00,36.91,36.93,36.77,36.85,66089.0,31.377,31.394,31.258,31.326,66089.0
2020-06-11 12:05:00,36.86,36.89,36.74,36.77,63894.0,31.3345,31.36,31.2325,31.258,63894.0
2020-06-11 12:10:00,36.78,36.8,36.7,36.7,49358.0,31.2665,31.2835,31.1985,31.1985,49358.0
2020-06-11 12:15:00,36.71,36.72,36.55,36.61,94846.0,31.207,31.2155,31.071,31.122,94846.0
2020-06-11 12:20:00,36.63,36.73,36.6,36.63,90700.0,31.139,31.224,31.1135,31.139,90700.0
2020-06-11 12:25:00,36.62,36.65,36.52,36.61,73777.0,31.1305,31.156,31.0455,31.122,73777.0
2020-06-11 12:30:00,36.6,36.84,36.6,36.71,81584.0,31.1135,31.3175,31.1135,31.207,81584.0
2020-06-11 12:35:00,36.69,36.78,36.67,36.7,41095.0,31.19,31.2665,31.173,31.1985,41095.0
2020-06-11 12:40:00,36.7,36.71,36.55,36.56,35191.0,31.1985,31.207,31.071,31.0795,35191.0
2020-06-11 12:45:00,36.56,36.76,36.55,36.61,46929.0,31.0795,31.2495,31.071,31.122,46929.0
2020-06-11 12:50:00,36.61,36.61,36.45,36.45,51459.0,31.122,31.122,30.986,30.986,51459.0
2020-06-11 12:55:00,36.45,36.65,36.42,36.65,44415.0,30.986,31.156,30.9605,31.156,44415.0
2020-06-11 13:00:00,36.65,36.8,36.62,36.8,101601.0,31.156,31.2835,31.1305,31.2835,101601.0
2020-06-11 13:05:00,36.79,36.88,36.75,36.86,132454.0,31.275,31.3515,31.241,31.3345,132454.0
2020-06-11 13:10:00,36.85,36.91,36.8,36.9,67011.0,31.326,31.377,31.2835,31.3685,67011.0
2020-06-11 13:15:00,36.88,36.95,36.83,36.87,142458.0,31.3515,31.411,31.309,31.343,142458.0
2020-06-11 13:20:00,36.88,36.96,36.86,36.9,35492.0,31.3515,31.4195,31.3345,31.3685,35492.0
2020-06-11 13:25:00,36.9,36.92,36.8,36.83,66674.0,31.3685,31.3855,31.2835,31.309,66674.0
2020-06-11 13:30:00,36.84,36.87,36.72,36.8,70762.0,31.3175,31.343,31.2155,31.2835,70762.0
2020-06-11 13:35:00,36.8,36.8,36.63,36.66,63842.0,31.2835,31.2835,31.139,31.1645,63842.0
2020-06-11 13:40:00,36.68,36.68,36.55,36.57,33729.0,31.1815,31.1815,31.071,31.088,33729.0
2020-06-11 13:45:00,36.59,36.66,36.53,36.63,50295.0,31.105,31.1645,31.054,31.139,50295.0
2020-06-11 13:50:00,36.63,36.78,36.62,36.77,52870.0,31.139,31.2665,31.1305,31.258,52870.0
2020-06-11 13:55:00,36.76,36.81,36.69,36.77,44722.0,31.2495,31.292,31.19,31.258,44722.0
2020-06-11 14:00:00,36.77,36.79,36.47,36.48,44248.0,31.258,31.275,31.003,31.0115,44248.0
2020-06-11 14:05:00,36.49,36.62,36.48,36.51,36489.0,31.02,31.1305,31.0115,31.037,36489.0
2020-06-11 14:10:00,36.5,36.54,36.41,36.45,36196.0,31.0285,31.0625,30.952,30.986,36196.0
2020-06-11 14:15:00,36.45,36.48,36.42,36.43,33360.0,30.986,31.0115,30.9605,30.969,33360.0
2020-06-11 14:20:00,36.42,36.58,36.41,36.52,44789.0,30.9605,31.0965,30.952,31.0455,44789.0
2020-06-11 14:25:00,36.51,36.58,36.47,36.53,47694.0,31.037,31.0965,31.003,31.054,47694.0
2020-06-11 14:30:00,36.53,36.56,36.35,36.37,70407.0,31.054,31.0795,30.9009,30.918,70407.0
2020-06-11 14:35:00,36.38,36.41,36.29,36.33,52517.0,30.9265,30.952,30.8499,30.8839,52517.0
2020-06-11 14:40:00,36.33,36.39,36.25,36.33,43965.0,30.8839,30.935,30.8159,30.8839,43965.0
2020-06-11 14:45:00,36.32,36.43,36.31,36.34,90097.0,30.8754,30.969,30.8669,30.8924,90097.0
2020-06-11 14:50:00,36.34,36.37,36.13,36.17,58098.0,30.8924,30.918,30.7139,30.7479,58098.0
2020-06-11 14:55:00,36.16,36.24,36.04,36.09,106284.0,30.7394,30.8074,30.6374,30.6799,106284.0
2020-06-11 15:00:00,36.08,36.16,36.0,36.14,82015.0,30.6714,30.7394,30.6034,30.7224,82015.0
2020-06-11 15:05:00,36.15,36.25,36.09,36.2,150076.0,30.7309,30.8159,30.6799,30.7734,150076.0
2020-06-11 15:10:00,36.2,36.21,35.93,35.94,247921.0,30.7734,30.7819,30.5439,30.5524,247921.0
2020-06-11 15:15:00,35.94,36.0,35.8,35.95,95152.0,30.5524,30.6034,30.4334,30.5609,95152.0
2020-06-11 15:20:00,35.95,35.95,35.86,35.88,120960.0,30.5609,30.5609,30.4844,30.5014,120960.0
2020-06-11 15:25:00,35.88,36.01,35.85,35.96,160601.0,30.5014,30.6119,30.4759,30.5694,160601.0
2020-06-11 15:30:00,35.96,35.96,35.78,35.81,136943.0,30.5694,30.5694,30.4164,30.4419,136943.0
2020-06-11 15:35:00,35.8,35.97,35.74,35.94,262194.0,30.4334,30.5779,30.3824,30.5524,262194.0
2020-06-11 15:40:00,35.93,36.34,35.92,36.23,187279.0,30.5439,30.8924,30.5354,30.7989,187279.0
2020-06-11 15:45:00,36.23,36.24,36.03,36.03,126234.0,30.7989,30.8074,30.6289,30.6289,126234.0
2020-06-11 15:50:00,36.03,36.08,35.89,35.94,261248.0,30.6289,30.6714,30.5099,30.5524,261248.0
2020-06-11 15:55:00,35.95,36.03,35.85,35.93,619880.0,30.5609,30.6289,30.4759,30.5439,619880.0
2020-06-12 09:30:00,37.55,37.8,37.36,37.49,392378.0,31.9211,32.1336,31.7595,31.8701,392378.0
2020-06-12 09:35:00,37.49,37.66,37.39,37.59,163893.0,31.8701,32.0146,31.785,31.9551,163893.0
2020-06-12 09:40:00,37.59,37.75,37.45,37.57,112844.0,31.9551,32.0911,31.8361,31.9381,112844.0
2020-06-12 09:45:00,37.6,37.6,37.21,37.22,41290.0,31.9636,31.9636,31.632,31.6405,41290.0
2020-06-12 09:50:00,37.22,37.38,37.15,37.15,40589.0,31.6405,31.7765,31.581,31.581,40589.0
2020-06-12 09:55:00,37.15,37.47,37.13,37.45,89910.0,31.581,31.8531,31.564,31.8361,89910.0
2020-06-12 10:00:00,37.46,37.73,37.4,37.66,137888.0,31.8446,32.0741,31.7935,32.0146,137888.0
2020-06-12 10:05:00,37.65,37.67,37.52,37.52,136998.0,32.0061,32.0231,31.8956,31.8956,136998.0
2020-06-12 10:10:00,37.53,37.59,37.48,37.49,120572.0,31.9041,31.9551,31.8616,31.8701,120572.0
2020-06-12 10:15:00,37.48,37.7,37.47,37.58,52841.0,31.8616,32.0486,31.8531,31.9466,52841.0
2020-06-12 10:20:00,37.57,37.68,37.57,37.59,96118.0,31.9381,32.0316,31.9381,31.9551,96118.0
2020-06-12 10:25:00,37.59,37.6,37.31,37.31,59441.0,31.9551,31.9636,31.717,31.717,59441.0
2020-06-12 10:30:00,37.33,37.38,37.23,37.27,37873.0,31.734,31.7765,31.649,31.683,37873.0
2020-06-12 10:35:00,37.25,37.28,37.01,37.02,48665.0,31.666,31.6915,31.462,31.4705,48665.0
2020-06-12 10:40:00,37.02,37.21,37.02,37.13,27950.0,31.4705,31.632,31.4705,31.564,27950.0
2020-06-12 10:45:00,37.12,37.26,37.04,37.18,55999.0,31.5555,31.6745,31.4875,31.6065,55999.0
2020-06-12 10:50:00,37.17,37.18,36.76,36.83,55382.0,31.598,31.6065,31.2495,31.309,55382.0
2020-06-12 10:55:00,36.84,36.89,36.64,36.7,25198.0,31.3175,31.36,31.1475,31.1985,25198.0
2020-06-12 11:00:00,36.69,36.8,36.46,36.48,50294.0,31.19,31.2835,30.9945,31.0115,50294.0
2020-06-12 11:05:00,36.48,37.1,36.48,37.08,104404.0,31.0115,31.5385,31.0115,31.5215,104404.0
2020-06-12 11:10:00,37.09,37.12,36.92,36.92,57440.0,31.53,31.5555,31.3855,31.3855,57440.0
2020-06-12 11:15:00,36.93,37.05,36.72,36.73,69985.0,31.394,31.496,31.2155,31.224,69985.0
2020-06-12 11:20:00,36.72,36.85,36.58,36.65,52650.0,31.2155,31.326,31.0965,31.156,52650.0
2020-06-12 11:25:00,36.64,36.9,36.64,36.82,115964.0,31.1475,31.3685,31.1475,31.3005,115964.0
2020-06-12 11:30:00,36.82,36.93,36.69,36.91,70420.0,31.3005,31.394,31.19,31.377,70420.0
2020-06-12 11:35:00,36.91,37.14,36.87,37.04,93289.0,31.377,31.5725,31.343,31.4875,93289.0
2020-06-12 11:40:00,37.04,37.06,36.8,36.83,38611.0,31.4875,31.5045,31.2835,31.309,38611.0
2020-06-12 11:45:00,36.84,37.0,36.83,36.94,41767.0,31.3175,31.4535,31.309,31.4025,41767.0
2020-06-12 11:50:00,36.94,36.95,36.75,36.86,54421.0,31.4025,31.411,31.241,31.3345,54421.0
2020-06-12 11:55:00,36.88,37.21,36.87,37.2,43923.0,31.3515,31.632,31.343,31.6235,43923.0
2020-06-12 12:00:00,37.2,37.2,37.05,37.17,39602.0,31.6235,31.6235,31.496,31.598,39602.0
2020-06-12 12:05:00,37.19,37.26,37.17,37.17,31266.0,31.615,31.6745,31.598,31.598,31266.0
2020-06-12 12:10:00,37.17,37.18,37.05,37.15,36205.0,31.598,31.6065,31.496,31.581,36205.0
2020-06-12 12:15:00,37.15,37.22,37.06,37.2,25394.0,31.581,31.6405,31.5045,31.6235,25394.0
2020-06-12 12:20:00,37.19,37.2,36.98,36.99,25823.0,31.615,31.6235,31.4365,31.445,25823.0
2020-06-12 12:25:00,37.01,37.11,36.94,37.04,20664.0,31.462,31.547,31.4025,31.4875,20664.0
2020-06-12 12:30:00,37.03,37.03,36.86,36.89,22649.0,31.479,31.479,31.3345,31.36,22649.0
2020-06-12 12:35:00,36.87,36.95,36.83,36.92,31250.0,31.343,31.411,31.309,31.3855,31250.0
2020-06-12 12:40:00,36.92,37.05,36.92,36.95,27056.0,31.3855,31.496,31.3855,31.411,27056.0
2020-06-12 12:45:00,36.95,36.96,36.77,36.83,43050.0,31.411,31.4195,31.258,31.309,43050.0
2020-06-12 12:50:00,36.83,37.0,36.83,37.0,25814.0,31.309,31.4535,31.309,31.4535,25814.0
2020-06-12 12:55:00,36.99,37.07,36.94,37.05,17377.0,31.445,31.513,31.4025,31.496,17377.0
2020-06-12 13:00:00,37.08,37.1,36.95,36.96,46230.0,31.5215,31.5385,31.411,31.4195,46230.0
2020-06-12 13:05:00,36.98,37.04,36.97,37.03,17104.0,31.4365,31.4875,31.428,31.479,17104.0
2020-06-12 13:10:00,37.02,37.08,36.96,37.06,22772.0,31.4705,31.5215,31.4195,31.5045,22772.0
2020-06-12 13:15:00,37.06,37.06,36.94,37.0,21792.0,31.5045,31.5045,31.4025,31.4535,21792.0
2020-06-12 13:20:00,37.01,37.14,36.9,36.92,34089.0,31.462,31.5725,31.3685,31.3855,34089.0
2020-06-12 13:25:00,36.92,37.04,36.91,36.93,37930.0,31.3855,31.4875,31.377,31.394,37930.0
2020-06-12 13:30:00,36.93,37.0,36.79,36.8,45907.0,31.394,31.4535,31.275,31.2835,45907.0
2020-06-12 13:35:00,36.82,36.88,36.62,36.69,34518.0,31.3005,31.3515,31.1305,31.19,34518.0
2020-06-12 13:40:00,36.69,36.77,36.57,36.57,41636.0,31.19,31.258,31.088,31.088,41636.0
2020-06-12 13:45:00,36.57,36.59,36.4,36.43,38072.0,31.088,31.105,30.9435,30.969,38072.0
2020-06-12 13:50:00,36.45,36.53,36.35,36.53,32446.0,30.986,31.054,30.9009,31.054,32446.0
2020-06-12 13:55:00,36.52,36.65,36.39,36.39,32971.0,31.0455,31.156,30.935,30.935,32971.0
2020-06-12 14:00:00,36.4,36.64,36.34,36.57,53090.0,30.9435,31.1475,30.8924,31.088,53090.0
2020-06-12 14:05:00,36.56,36.57,36.45,36.54,32043.0,31.0795,31.088,30.986,31.0625,32043.0
2020-06-12 14:10:00,36.56,36.93,36.56,36.82,71560.0,31.0795,31.394,31.0795,31.3005,71560.0
2020-06-12 14:15:00,36.84,36.85,36.68,36.69,37006.0,31.3175,31.326,31.1815,31.19,37006.0
2020-06-12 14:20:00,36.7,36.77,36.62,36.71,28609.0,31.1985,31.258,31.1305,31.207,28609.0
2020-06-12 14:25:00,36.76,36.87,36.76,36.86,31304.0,31.2495,31.343,31.2495,31.3345,31304.0
2020-06-12 14:30:00,36.86,37.13,36.84,36.97,81662.0,31.3345,31.564,31.3175,31.428,81662.0
2020-06-12 14:35:00,36.98,36.99,36.78,36.78,22335.0,31.4365,31.445,31.2665,31.2665,22335.0
2020-06-12 14:40:00,36.78,36.86,36.58,36.66,57537.0,31.2665,31.3345,31.0965,31.1645,57537.0
2020-06-12 14:45:00,36.66,36.9,36.66,36.77,32449.0,31.1645,31.3685,31.1645,31.258,32449.0
2020-06-12 14:50:00,36.77,36.89,36.69,36.89,42031.0,31.258,31.36,31.19,31.36,42031.0
2020-06-12 14:55:00,36.89,36.94,36.79,36.92,44304.0,31.36,31.4025,31.275,31.3855,44304.0
2020-06-12 15:00:00,36.94,37.09,36.94,37.04,41335.0,31.4025,31.53,31.4025,31.4875,41335.0
2020-06-12 15:05:00,37.05,37.22,37.01,37.1,56055.0,31.496,31.6405,31.462,31.5385,56055.0
2020-06-12 15:10:00,37.08,37.2,37.08,37.19,33624.0,31.5215,31.6235,31.5215,31.615,33624.0
2020-06-12 15:15:00,37.22,37.22,36.92,37.04,43926.0,31.6405,31.6405,31.3855,31.4875,43926.0
2020-06-12 15:20:00,37.04,37.05,36.82,36.83,28983.0,31.4875,31.496,31.3005,31.309,28983.0
2020-06-12 15:25:00,36.83,36.95,36.77,36.94,54916.0,31.309,31.411,31.258,31.4025,54916.0
2020-06-12 15:30:00,36.93,37.05,36.89,37.05,40973.0,31.394,31.496,31.36,31.496,40973.0
2020-06-12 15:35:00,37.06,37.16,37.04,37.13,62960.0,31.5045,31.5895,31.4875,31.564,62960.0
2020-06-12 15:40:00,37.13,37.21,37.08,37.2,64515.0,31.564,31.632,31.5215,31.6235,64515.0
2020-06-12 15:45:00,37.21,37.37,37.21,37.36,107190.0,31.632,31.768,31.632,31.7595,107190.0
2020-06-12 15:50:00,37.37,37.43,37.22,37.29,147755.0,31.768,31.8191,31.6405,31.7,147755.0
2020-06-12 15:55:00,37.3,37.48,37.29,37.44,388301.0,31.7085,31.8616,31.7,31.8276,388301.0
2020-06-15 09:30:00,35.8,36.19,35.65,35.98,199192.0,30.4334,30.7649,30.3059,30.5864,199192.0
2020-06-15 09:35:00,36.0,36.49,35.99,36.31,78736.0,30.6034,31.02,30.5949,30.8669,78736.0
2020-06-15 09:40:00,36.31,36.66,36.26,36.63,88791.0,30.8669,31.1645,30.8244,31.139,88791.0
2020-06-15 09:45:00,36.61,36.67,36.43,36.55,74213.0,31.122,31.173,30.969,31.071,74213.0
2020-06-15 09:50:00,36.56,36.7,36.5,36.64,53007.0,31.0795,31.1985,31.0285,31.1475,53007.0
2020-06-15 09:55:00,36.64,36.65,36.34,36.4,61223.0,31.1475,31.156,30.8924,30.9435,61223.0
2020-06-15 10:00:00,36.4,36.49,36.32,36.41,82457.0,30.9435,31.02,30.8754,30.952,82457.0
2020-06-15 10:05:00,36.41,36.64,36.41,36.51,47604.0,30.952,31.1475,30.952,31.037,47604.0
2020-06-15 10:10:00,36.51,36.65,36.44,36.63,39296.0,31.037,31.156,30.9775,31.139,39296.0
2020-06-15 10:15:00,36.63,36.64,36.5,36.62,47969.0,31.139,31.1475,31.0285,31.1305,47969.0
2020-06-15 10:20:00,36.62,36.62,36.42,36.45,53148.0,31.1305,31.1305,30.9605,30.986,53148.0
2020-06-15 10:25:00,36.45,36.64,36.45,36.52,42314.0,30.986,31.1475,30.986,31.0455,42314.0
2020-06-15 10:30:00,36.5,36.75,36.45,36.75,43851.0,31.0285,31.241,30.986,31.241,43851.0
2020-06-15 10:35:00,36.72,36.81,36.62,36.64,46183.0,31.2155,31.292,31.1305,31.1475,46183.0
2020-06-15 10:40:00,36.63,36.84,36.56,36.83,45197.0,31.139,31.3175,31.0795,31.309,45197.0
2020-06-15 10:45:00,36.83,37.02,36.83,36.99,45232.0,31.309,31.4705,31.309,31.445,45232.0
2020-06-15 10:50:00,36.98,37.08,36.92,37.0,37867.0,31.4365,31.5215,31.3855,31.4535,37867.0
2020-06-15 10:55:00,37.0,37.08,36.96,37.04,45504.0,31.4535,31.5215,31.4195,31.4875,45504.0
2020-06-15 11:00:00,37.05,37.33,37.02,37.31,40750.0,31.496,31.734,31.4705,31.717,40750.0
2020-06-15 11:05:00,37.31,37.39,37.25,37.34,60799.0,31.717,31.785,31.666,31.7425,60799.0
2020-06-15 11:10:00,37.34,37.42,37.23,37.38,66897.0,31.7425,31.8106,31.649,31.7765,66897.0
2020-06-15 11:15:00,37.39,37.39,37.15,37.23,89871.0,31.785,31.785,31.581,31.649,89871.0
2020-06-15 11:20:00,37.25,37.36,37.18,37.35,44211.0,31.666,31.7595,31.6065,31.751,44211.0
2020-06-15 11:25:00,37.35,37.39,37.14,37.16,52344.0,31.751,31.785,31.5725,31.5895,52344.0
2020-06-15 11:30:00,37.16,37.23,37.1,37.11,46964.0,31.5895,31.649,31.5385,31.547,46964.0
2020-06-15 11:35:00,37.11,37.27,37.1,37.25,39463.0,31.547,31.683,31.5385,31.666,39463.0
2020-06-15 11:40:00,37.27,37.32,37.12,37.12,48149.0,31.683,31.7255,31.5555,31.5555,48149.0
2020-06-15 11:45:00,37.13,37.18,37.07,37.15,56744.0,31.564,31.6065,31.513,31.581,56744.0
2020-06-15 11:50:00,37.15,37.34,37.14,37.2,78074.0,31.581,31.7425,31.5725,31.6235,78074.0
2020-06-15 11:55:00,37.21,37.36,37.21,37.33,60355.0,31.632,31.7595,31.632,31.734,60355.0
2020-06-15 12:00:00,37.31,37.52,37.28,37.5,71921.0,31.717,31.8956,31.6915,31.8786,71921.0
2020-06-15 12:05:00,37.5,37.52,37.45,37.49,102123.0,31.8786,31.8956,31.8361,31.8701,102123.0
2020-06-15 12:10:00,37.49,37.5,37.41,37.44,31165.0,31.8701,31.8786,31.802,31.8276,31165.0
2020-06-15 12:15:00,37.45,37.55,37.43,37.51,27749.0,31.8361,31.9211,31.8191,31.8871,27749.0
2020-06-15 12:20:00,37.5,37.68,37.48,37.68,41532.0,31.8786,32.0316,31.8616,32.0316,41532.0
2020-06-15 12:25:00,37.67,37.67,37.56,37.59,31821.0,32.0231,32.0231,31.9296,31.9551,31821.0
2020-06-15 12:30:00,37.59,37.62,37.54,37.58,25508.0,31.9551,31.9806,31.9126,31.9466,25508.0
2020-06-15 12:35:00,37.59,37.72,37.59,37.7,24515.0,31.9551,32.0656,31.9551,32.0486,24515.0
2020-06-15 12:40:00,37.69,37.71,37.63,37.64,25114.0,32.0401,32.0571,31.9891,31.9976,25114.0
2020-06-15 12:45:00,37.65,37.78,37.64,37.76,35044.0,32.0061,32.1166,31.9976,32.0996,35044.0
2020-06-15 12:50:00,37.77,37.9,37.73,37.9,31168.0,32.1081,32.2186,32.0741,32.2186,31168.0
2020-06-15 12:55:00,37.91,37.96,37.89,37.9,30201.0,32.2271,32.2696,32.2101,32.2186,30201.0
2020-06-15 13:00:00,37.9,37.95,37.86,37.95,47222.0,32.2186,32.2611,32.1846,32.2611,47222.0
2020-06-15 13:05:00,37.94,38.13,37.92,38.12,34812.0,32.2526,32.4141,32.2356,32.4056,34812.0
2020-06-15 13:10:00,38.12,38.14,37.98,38.05,42797.0,32.4056,32.4226,32.2866,32.3461,42797.0
2020-06-15 13:15:00,38.06,38.13,37.99,37.99,27623.0,32.3546,32.4141,32.2951,32.2951,27623.0
2020-06-15 13:20:00,37.99,38.04,37.85,37.89,36043.0,32.2951,32.3376,32.1761,32.2101,36043.0
2020-06-15 13:25:00,37.91,37.94,37.86,37.88,23165.0,32.2271,32.2526,32.1846,32.2016,23165.0
2020-06-15 13:30:00,37.87,37.87,37.7,37.72,26118.0,32.1931,32.1931,32.0486,32.0656,26118.0
2020-06-15 13:35:00,37.73,37.88,37.73,37.79,54709.0,32.0741,32.2016,32.0741,32.1251,54709.0
2020-06-15 13:40:00,37.79,37.81,37.65,37.68,20821.0,32.1251,32.1421,32.0061,32.0316,20821.0
2020-06-15 13:45:00,37.67,37.69,37.52,37.55,26363.0,32.0231,32.0401,31.8956,31.9211,26363.0
2020-06-15 13:50:00,37.55,37.7,37.55,37.61,46044.0,31.9211,32.0486,31.9211,31.9721,46044.0
2020-06-15 13:55:00,37.6,37.63,37.52,37.52,31522.0,31.9636,31.9891,31.8956,31.8956,31522.0
2020-06-15 14:00:00,37.53,38.08,37.53,38.01,201365.0,31.9041,32.3716,31.9041,32.3121,201365.0
2020-06-15 14:05:00,38.01,38.23,38.01,38.16,94766.0,32.3121,32.4991,32.3121,32.4396,94766.0
2020-06-15 14:10:00,38.16,38.3,38.09,38.25,71589.0,32.4396,32.5586,32.3801,32.5161,71589.0
2020-06-15 14:15:00,38.24,38.39,38.23,38.34,65049.0,32.5076,32.6351,32.4991,32.5926,65049.0
2020-06-15 14:20:00,38.33,38.41,38.22,38.38,33775.0,32.5841,32.6521,32.4906,32.6266,33775.0
2020-06-15 14:25:00,38.39,38.46,38.36,38.44,41625.0,32.6351,32.6946,32.6096,32.6776,41625.0
2020-06-15 14:30:00,38.46,38.49,38.2,38.21,74455.0,32.6946,32.7202,32.4736,32.4821,74455.0
2020-06-15 14:35:00,38.22,38.4,38.22,38.34,48923.0,32.4906,32.6436,32.4906,32.5926,48923.0
2020-06-15 14:40:00,38.36,38.41,38.24,38.26,54991.0,32.6096,32.6521,32.5076,32.5246,54991.0
2020-06-15 14:45:00,38.27,38.4,38.27,38.37,51484.0,32.5331,32.6436,32.5331,32.6181,51484.0
2020-06-15 14:50:00,38.37,38.39,38.17,38.19,66042.0,32.6181,32.6351,32.4481,32.4651,66042.0
2020-06-15 14:55:00,38.18,38.26,38.13,38.18,47239.0,32.4566,32.5246,32.4141,32.4566,47239.0
2020-06-15 15:00:00,38.19,38.43,38.19,38.38,54181.0,32.4651,32.6691,32.4651,32.6266,54181.0
2020-06-15 15:05:00,38.37,38.38,38.26,38.33,62204.0,32.6181,32.6266,32.5246,32.5841,62204.0
2020-06-15 15:10:00,38.33,38.43,38.32,38.43,45705.0,32.5841,32.6691,32.5756,32.6691,45705.0
2020-06-15 15:15:00,38.41,38.42,38.26,38.26,52286.0,32.6521,32.6606,32.5246,32.5246,52286.0
2020-06-15 15:20:00,38.26,38.27,38.13,38.2,84181.0,32.5246,32.5331,32.4141,32.4736,84181.0
2020-06-15 15:25:00,38.21,38.28,37.94,37.97,64656.0,32.4821,32.5416,32.2526,32.2781,64656.0
2020-06-15 15:30:00,37.96,37.99,37.68,37.75,81629.0,32.2696,32.2951,32.0316,32.0911,81629.0
2020-06-15 15:35:00,37.75,37.87,37.6,37.78,87188.0,32.0911,32.1931,31.9636,32.1166,87188.0
2020-06-15 15:40:00,37.77,37.88,37.68,37.84,95709.0,32.1081,32.2016,32.0316,32.1676,95709.0
2020-06-15 15:45:00,37.84,37.96,37.79,37.82,100514.0,32.1676,32.2696,32.1251,32.1506,100514.0
2020-06-15 15:50:00,37.81,37.99,37.76,37.89,177795.0,32.1421,32.2951,32.0996,32.2101,177795.0
2020-06-15 15:55:00,37.89,38.09,37.89,38.08,361927.0,32.2101,32.3801,32.2101,32.3716,361927.0
2020-06-16 09:30:00,40.24,40.24,39.52,39.61,229841.0,34.2078,34.2078,33.5957,33.6723,229841.0
2020-06-16 09:35:00,39.66,40.01,39.51,39.82,158091.0,33.7148,34.0123,33.5872,33.8508,158091.0
2020-06-16 09:40:00,39.81,39.84,39.44,39.44,134438.0,33.8423,33.8678,33.5277,33.5277,134438.0
2020-06-16 09:45:00,39.42,39.64,39.26,39.26,128039.0,33.5107,33.6978,33.3747,33.3747,128039.0
2020-06-16 09:50:00,39.26,39.41,39.26,39.32,67721.0,33.3747,33.5022,33.3747,33.4257,67721.0
2020-06-16 09:55:00,39.36,39.52,39.33,39.5,80049.0,33.4597,33.5957,33.4342,33.5787,80049.0
2020-06-16 10:00:00,39.51,39.76,39.43,39.75,73312.0,33.5872,33.7998,33.5192,33.7913,73312.0
2020-06-16 10:05:00,39.75,39.86,39.53,39.53,67053.0,33.7913,33.8848,33.6043,33.6043,67053.0
2020-06-16 10:10:00,39.53,39.88,39.51,39.76,98548.0,33.6043,33.9018,33.5872,33.7998,98548.0
2020-06-16 10:15:00,39.76,39.94,39.68,39.7,71829.0,33.7998,33.9528,33.7318,33.7488,71829.0
2020-06-16 10:20:00,39.67,39.67,39.48,39.5,67878.0,33.7233,33.7233,33.5617,33.5787,67878.0
2020-06-16 10:25:00,39.5,39.65,39.47,39.53,81006.0,33.5787,33.7063,33.5532,33.6043,81006.0
2020-06-16 10:30:00,39.55,39.58,39.3,39.31,67909.0,33.6213,33.6468,33.4087,33.4172,67909.0
2020-06-16 10:35:00,39.31,39.39,39.09,39.22,69594.0,33.4172,33.4852,33.2302,33.3407,69594.0
2020-06-16 10:40:00,39.24,39.24,38.97,39.07,84987.0,33.3577,33.3577,33.1282,33.2132,84987.0
2020-06-16 10:45:00,39.04,39.16,38.95,39.13,42126.0,33.1877,33.2897,33.1112,33.2642,42126.0
2020-06-16 10:50:00,39.12,39.12,38.53,38.62,76060.0,33.2557,33.2557,32.7542,32.8307,76060.0
2020-06-16 10:55:00,38.61,38.69,38.26,38.37,82884.0,32.8222,32.8902,32.5246,32.6181,82884.0
2020-06-16 11:00:00,38.36,38.59,37.96,38.56,79424.0,32.6096,32.8052,32.2696,32.7797,79424.0
2020-06-16 11:05:00,38.57,38.77,38.54,38.61,43014.0,32.7882,32.9582,32.7627,32.8222,43014.0
2020-06-16 11:10:00,38.62,38.77,38.44,38.71,60490.0,32.8307,32.9582,32.6776,32.9072,60490.0
2020-06-16 11:15:00,38.73,39.01,38.73,38.83,28550.0,32.9242,33.1622,32.9242,33.0092,28550.0
2020-06-16 11:20:00,38.81,39.02,38.78,39.01,28032.0,32.9922,33.1707,32.9667,33.1622,28032.0
2020-06-16 11:25:00,39.03,39.08,38.92,39.03,37680.0,33.1792,33.2217,33.0857,33.1792,37680.0
2020-06-16 11:30:00,39.06,39.12,38.91,39.0,42802.0,33.2047,33.2557,33.0772,33.1537,42802.0
2020-06-16 11:35:00,39.02,39.07,38.87,38.96,46792.0,33.1707,33.2132,33.0432,33.1197,46792.0
2020-06-16 11:40:00,38.94,39.02,38.88,38.94,46494.0,33.1027,33.1707,33.0517,33.1027,46494.0
2020-06-16 11:45:00,38.96,39.17,38.92,39.13,45077.0,33.1197,33.2982,33.0857,33.2642,45077.0
2020-06-16 11:50:00,39.14,39.21,38.94,38.97,46153.0,33.2727,33.3322,33.1027,33.1282,46153.0
2020-06-16 11:55:00,38.98,39.0,38.73,38.75,35054.0,33.1367,33.1537,32.9242,32.9412,35054.0
2020-06-16 12:00:00,38.76,38.85,38.62,38.72,40584.0,32.9497,33.0262,32.8307,32.9157,40584.0
2020-06-16 12:05:00,38.71,38.74,38.59,38.71,33827.0,32.9072,32.9327,32.8052,32.9072,33827.0
2020-06-16 12:10:00,38.72,38.77,38.63,38.76,40108.0,32.9157,32.9582,32.8392,32.9497,40108.0
2020-06-16 12:15:00,38.77,38.8,38.65,38.77,38905.0,32.9582,32.9837,32.8562,32.9582,38905.0
2020-06-16 12:20:00,38.79,38.88,38.78,38.86,39011.0,32.9752,33.0517,32.9667,33.0347,39011.0
2020-06-16 12:25:00,38.86,39.0,38.84,38.98,35067.0,33.0347,33.1537,33.0177,33.1367,35067.0
2020-06-16 12:30:00,38.97,39.17,38.96,39.15,47391.0,33.1282,33.2982,33.1197,33.2812,47391.0
2020-06-16 12:35:00,39.14,39.3,39.14,39.24,42656.0,33.2727,33.4087,33.2727,33.3577,42656.0
2020-06-16 12:40:00,39.25,39.3,39.2,39.27,26948.0,33.3662,33.4087,33.3237,33.3832,26948.0
2020-06-16 12:45:00,39.28,39.3,39.19,39.19,21070.0,33.3917,33.4087,33.3152,33.3152,21070.0
2020-06-16 12:50:00,39.19,39.26,39.11,39.22,57852.0,33.3152,33.3747,33.2472,33.3407,57852.0
2020-06-16 12:55:00,39.21,39.25,39.13,39.18,49849.0,33.3322,33.3662,33.2642,33.3067,49849.0
2020-06-16 13:00:00,39.17,39.3,39.17,39.19,32515.0,33.2982,33.4087,33.2982,33.3152,32515.0
2020-06-16 13:05:00,39.17,39.19,39.12,39.14,23018.0,33.2982,33.3152,33.2557,33.2727,23018.0
2020-06-16 13:10:00,39.16,39.2,39.08,39.11,29848.0,33.2897,33.3237,33.2217,33.2472,29848.0
2020-06-16 13:15:00,39.12,39.22,39.08,39.14,55031.0,33.2557,33.3407,33.2217,33.2727,55031.0
2020-06-16 13:20:00,39.14,39.15,39.01,39.11,21802.0,33.2727,33.2812,33.1622,33.2472,21802.0
2020-06-16 13:25:00,39.11,39.23,39.09,39.17,28462.0,33.2472,33.3492,33.2302,33.2982,28462.0
2020-06-16 13:30:00,39.15,39.19,38.95,38.97,24664.0,33.2812,33.3152,33.1112,33.1282,24664.0
2020-06-16 13:35:00,38.97,38.97,38.82,38.83,45029.0,33.1282,33.1282,33.0007,33.0092,45029.0
2020-06-16 13:40:00,38.84,38.94,38.83,38.88,49584.0,33.0177,33.1027,33.0092,33.0517,49584.0
2020-06-16 13:45:00,38.88,38.88,38.81,38.86,27571.0,33.0517,33.0517,32.9922,33.0347,27571.0
2020-06-16 13:50:00,38.86,38.9,38.7,38.71,28871.0,33.0347,33.0687,32.8987,32.9072,28871.0
2020-06-16 13:55:00,38.7,38.78,38.63,38.77,38019.0,32.8987,32.9667,32.8392,32.9582,38019.0
2020-06-16 14:00:00,38.77,38.93,38.77,38.88,40629.0,32.9582,33.0942,32.9582,33.0517,40629.0
2020-06-16 14:05:00,38.85,38.94,38.83,38.92,23029.0,33.0262,33.1027,33.0092,33.0857,23029.0
2020-06-16 14:10:00,38.93,39.09,38.87,39.04,42570.0,33.0942,33.2302,33.0432,33.1877,42570.0
2020-06-16 14:15:00,39.03,39.15,38.97,39.08,66720.0,33.1792,33.2812,33.1282,33.2217,66720.0
2020-06-16 14:20:00,39.1,39.16,38.71,38.96,99347.0,33.2387,33.2897,32.9072,33.1197,99347.0
2020-06-16 14:25:00,38.95,39.08,38.91,39.07,56872.0,33.1112,33.2217,33.0772,33.2132,56872.0
2020-06-16 14:30:00,39.06,39.19,39.06,39.07,56714.0,33.2047,33.3152,33.2047,33.2132,56714.0
2020-06-16 14:35:00,39.07,39.16,39.03,39.06,25646.0,33.2132,33.2897,33.1792,33.2047,25646.0
2020-06-16 14:40:00,39.06,39.09,38.99,39.02,29002.0,33.2047,33.2302,33.1452,33.1707,29002.0
2020-06-16 14:45:00,39.04,39.05,38.88,38.95,23901.0,33.1877,33.1962,33.0517,33.1112,23901.0
2020-06-16 14:50:00,38.94,38.96,38.8,38.87,26035.0,33.1027,33.1197,32.9837,33.0432,26035.0
2020-06-16 14:55:00,38.88,38.93,38.83,38.84,22877.0,33.0517,33.0942,33.0092,33.0177,22877.0
2020-06-16 15:00:00,38.84,38.87,38.72,38.76,44756.0,33.0177,33.0432,32.9157,32.9497,44756.0
2020-06-16 15:05:00,38.76,38.8,38.6,38.63,40962.0,32.9497,32.9837,32.8137,32.8392,40962.0
2020-06-16 15:10:00,38.62,38.69,38.56,38.57,38580.0,32.8307,32.8902,32.7797,32.7882,38580.0
2020-06-16 15:15:00,38.55,38.57,38.37,38.43,58425.0,32.7712,32.7882,32.6181,32.6691,58425.0
2020-06-16 15:20:00,38.43,38.57,38.42,38.54,68098.0,32.6691,32.7882,32.6606,32.7627,68098.0
2020-06-16 15:25:00,38.53,38.64,38.52,38.58,61526.0,32.7542,32.8477,32.7457,32.7967,61526.0
2020-06-16 15:30:00,38.58,38.75,38.53,38.69,100915.0,32.7967,32.9412,32.7542,32.8902,100915.0
2020-06-16 15:35:00,38.69,38.69,38.46,38.55,91433.0,32.8902,32.8902,32.6946,32.7712,91433.0
2020-06-16 15:40:00,38.55,38.58,38.36,38.44,93909.0,32.7712,32.7967,32.6096,32.6776,93909.0
2020-06-16 15:45:00,38.44,38.53,38.37,38.46,140367.0,32.6776,32.7542,32.6181,32.6946,140367.0
2020-06-16 15:50:00,38.45,38.58,38.33,38.43,264258.0,32.6861,32.7967,32.5841,32.6691,264258.0
2020-06-16 15:55:00,38.42,38.71,38.37,38.71,498123.0,32.6606,32.9072,32.6181,32.9072,498123.0
2020-06-17 09:30:00,38.73,39.02,38.6,38.68,151420.0,32.9242,33.1707,32.8137,32.8817,151420.0
2020-06-17 09:35:00,38.74,38.83,38.55,38.56,46829.0,32.9327,33.0092,32.7712,32.7797,46829.0
2020-06-17 09:40:00,38.56,38.77,38.46,38.7,45019.0,32.7797,32.9582,32.6946,32.8987,45019.0
2020-06-17 09:45:00,38.7,38.77,38.58,38.77,37436.0,32.8987,32.9582,32.7967,32.9582,37436.0
2020-06-17 09:50:00,38.78,38.91,38.64,38.68,62521.0,32.9667,33.0772,32.8477,32.8817,62521.0
2020-06-17 09:55:00,38.68,38.68,38.22,38.27,65101.0,32.8817,32.8817,32.4906,32.5331,65101.0
2020-06-17 10:00:00,38.27,38.38,38.23,38.23,58415.0,32.5331,32.6266,32.4991,32.4991,58415.0
2020-06-17 10:05:00,38.23,38.41,38.23,38.33,40878.0,32.4991,32.6521,32.4991,32.5841,40878.0
2020-06-17 10:10:00,38.32,38.36,38.16,38.2,42705.0,32.5756,32.6096,32.4396,32.4736,42705.0
2020-06-17 10:15:00,38.21,38.44,37.99,38.05,215511.0,32.4821,32.6776,32.2951,32.3461,215511.0
2020-06-17 10:20:00,38.05,38.13,37.99,38.05,42238.0,32.3461,32.4141,32.2951,32.3461,42238.0
2020-06-17 10:25:00,38.05,38.12,37.91,37.95,48235.0,32.3461,32.4056,32.2271,32.2611,48235.0
2020-06-17 10:30:00,37.97,38.25,37.91,38.2,49841.0,32.2781,32.5161,32.2271,32.4736,49841.0
2020-06-17 10:35:00,38.19,38.28,38.15,38.2,31036.0,32.4651,32.5416,32.4311,32.4736,31036.0
2020-06-17 10:40:00,38.21,38.21,38.11,38.2,26918.0,32.4821,32.4821,32.3971,32.4736,26918.0
2020-06-17 10:45:00,38.19,38.2,38.11,38.18,33207.0,32.4651,32.4736,32.3971,32.4566,33207.0
2020-06-17 10:50:00,38.18,38.29,38.13,38.26,47402.0,32.4566,32.5501,32.4141,32.5246,47402.0
2020-06-17 10:55:00,38.27,38.34,38.1,38.14,28444.0,32.5331,32.5926,32.3886,32.4226,28444.0
2020-06-17 11:00:00,38.15,38.19,38.08,38.13,42483.0,32.4311,32.4651,32.3716,32.4141,42483.0
2020-06-17 11:05:00,38.13,38.25,38.13,38.14,37968.0,32.4141,32.5161,32.4141,32.4226,37968.0
2020-06-17 11:10:00,38.15,38.23,38.12,38.19,45350.0,32.4311,32.4991,32.4056,32.4651,45350.0
2020-06-17 11:15:00,38.2,38.22,38.07,38.09,34043.0,32.4736,32.4906,32.3631,32.3801,34043.0
2020-06-17 11:20:00,38.09,38.12,38.04,38.04,27483.0,32.3801,32.4056,32.3376,32.3376,27483.0
2020-06-17 11:25:00,38.03,38.08,37.98,38.06,45315.0,32.3291,32.3716,32.2866,32.3546,45315.0
2020-06-17 11:30:00,38.06,38.19,38.04,38.19,53101.0,32.3546,32.4651,32.3376,32.4651,53101.0
2020-06-17 11:35:00,38.18,38.32,38.18,38.26,50326.0,32.4566,32.5756,32.4566,32.5246,50326.0
2020-06-17 11:40:00,38.26,38.45,38.25,38.45,55794.0,32.5246,32.6861,32.5161,32.6861,55794.0
2020-06-17 11:45:00,38.45,38.56,38.44,38.49,38226.0,32.6861,32.7797,32.6776,32.7202,38226.0
2020-06-17 11:50:00,38.5,38.5,38.36,38.39,31892.0,32.7287,32.7287,32.6096,32.6351,31892.0
2020-06-17 11:55:00,38.39,38.5,38.39,38.44,32754.0,32.6351,32.7287,32.6351,32.6776,32754.0
2020-06-17 12:00:00,38.45,38.45,38.31,38.34,20639.0,32.6861,32.6861,32.5671,32.5926,20639.0
2020-06-17 12:05:00,38.34,38.44,38.34,38.39,40040.0,32.5926,32.6776,32.5926,32.6351,40040.0
2020-06-17 12:10:00,38.39,38.39,38.29,38.31,27293.0,32.6351,32.6351,32.5501,32.5671,27293.0
2020-06-17 12:15:00,38.32,38.33,38.24,38.27,28570.0,32.5756,32.5841,32.5076,32.5331,28570.0
2020-06-17 12:20:00,38.26,38.3,38.18,38.24,39302.0,32.5246,32.5586,32.4566,32.5076,39302.0
2020-06-17 12:25:00,38.24,38.27,38.18,38.19,26303.0,32.5076,32.5331,32.4566,32.4651,26303.0
2020-06-17 12:30:00,38.19,38.37,38.16,38.3,33357.0,32.4651,32.6181,32.4396,32.5586,33357.0
2020-06-17 12:35:00,38.3,38.34,38.27,38.32,16476.0,32.5586,32.5926,32.5331,32.5756,16476.0
2020-06-17 12:40:00,38.32,38.33,38.26,38.33,29883.0,32.5756,32.5841,32.5246,32.5841,29883.0
2020-06-17 12:45:00,38.33,38.34,38.28,38.31,48398.0,32.5841,32.5926,32.5416,32.5671,48398.0
2020-06-17 12:50:00,38.3,38.31,38.26,38.27,44957.0,32.5586,32.5671,32.5246,32.5331,44957.0
2020-06-17 12:55:00,38.27,38.32,38.22,38.32,48234.0,32.5331,32.5756,32.4906,32.5756,48234.0
2020-06-17 13:00:00,38.32,38.4,38.32,38.34,45897.0,32.5756,32.6436,32.5756,32.5926,45897.0
2020-06-17 13:05:00,38.34,38.39,38.31,38.34,26173.0,32.5926,32.6351,32.5671,32.5926,26173.0
2020-06-17 13:10:00,38.33,38.34,38.31,38.32,25789.0,32.5841,32.5926,32.5671,32.5756,25789.0
2020-06-17 13:15:00,38.33,38.36,38.3,38.33,22064.0,32.5841,32.6096,32.5586,32.5841,22064.0
2020-06-17 13:20:00,38.33,38.4,38.33,38.36,20208.0,32.5841,32.6436,32.5841,32.6096,20208.0
2020-06-17 13:25:00,38.36,38.43,38.36,38.39,16900.0,32.6096,32.6691,32.6096,32.6351,16900.0
2020-06-17 13:30:00,38.39,38.41,38.37,38.38,13627.0,32.6351,32.6521,32.6181,32.6266,13627.0
2020-06-17 13:35:00,38.39,38.48,38.39,38.48,13039.0,32.6351,32.7117,32.6351,32.7117,13039.0
2020-06-17 13:40:00,38.47,38.5,38.45,38.48,26495.0,32.7031,32.7287,32.6861,32.7117,26495.0
2020-06-17 13:45:00,38.48,38.49,38.42,38.44,27527.0,32.7117,32.7202,32.6606,32.6776,27527.0
2020-06-17 13:50:00,38.44,38.48,38.39,38.47,23951.0,32.6776,32.7117,32.6351,32.7031,23951.0
2020-06-17 13:55:00,38.46,38.5,38.38,38.38,21174.0,32.6946,32.7287,32.6266,32.6266,21174.0
2020-06-17 14:00:00,38.37,38.4,38.26,38.28,21063.0,32.6181,32.6436,32.5246,32.5416,21063.0
2020-06-17 14:05:00,38.29,38.36,38.28,38.34,19948.0,32.5501,32.6096,32.5416,32.5926,19948.0
2020-06-17 14:10:00,38.34,38.42,38.27,38.28,27639.0,32.5926,32.6606,32.5331,32.5416,27639.0
2020-06-17 14:15:00,38.28,38.28,38.21,38.22,20406.0,32.5416,32.5416,32.4821,32.4906,20406.0
2020-06-17 14:20:00,38.21,38.26,38.2,38.21,18742.0,32.4821,32.5246,32.4736,32.4821,18742.0
2020-06-17 14:25:00,38.21,38.23,38.16,38.21,24939.0,32.4821,32.4991,32.4396,32.4821,24939.0
2020-06-17 14:30:00,38.21,38.23,38.1,38.11,24085.0,32.4821,32.4991,32.3886,32.3971,24085.0
2020-06-17 14:35:00,38.12,38.13,38.09,38.11,62549.0,32.4056,32.4141,32.3801,32.3971,62549.0
2020-06-17 14:40:00,38.11,38.19,38.1,38.12,141914.0,32.3971,32.4651,32.3886,32.4056,141914.0
2020-06-17 14:45:00,38.13,38.24,38.1,38.23,70085.0,32.4141,32.5076,32.3886,32.4991,70085.0
2020-06-17 14:50:00,38.23,38.35,38.22,38.22,30013.0,32.4991,32.6011,32.4906,32.4906,30013.0
2020-06-17 14:55:00,38.23,38.23,38.11,38.13,31090.0,32.4991,32.4991,32.3971,32.4141,31090.0
2020-06-17 15:00:00,38.12,38.12,38.03,38.07,38290.0,32.4056,32.4056,32.3291,32.3631,38290.0
2020-06-17 15:05:00,38.07,38.09,38.02,38.05,23272.0,32.3631,32.3801,32.3206,32.3461,23272.0
2020-06-17 15:10:00,38.05,38.06,38.0,38.04,22042.0,32.3461,32.3546,32.3036,32.3376,22042.0
2020-06-17 15:15:00,38.04,38.14,38.01,38.03,42144.0,32.3376,32.4226,32.3121,32.3291,42144.0
2020-06-17 15:20:00,38.04,38.09,37.95,37.96,47829.0,32.3376,32.3801,32.2611,32.2696,47829.0
2020-06-17 15:25:00,37.97,37.99,37.82,37.94,57124.0,32.2781,32.2951,32.1506,32.2526,57124.0
2020-06-17 15:30:00,37.94,37.97,37.85,37.95,65684.0,32.2526,32.2781,32.1761,32.2611,65684.0
2020-06-17 15:35:00,37.95,38.02,37.89,37.96,77309.0,32.2611,32.3206,32.2101,32.2696,77309.0
2020-06-17 15:40:00,37.96,37.98,37.8,37.87,72472.0,32.2696,32.2866,32.1336,32.1931,72472.0
2020-06-17 15:45:00,37.87,37.94,37.79,37.82,85184.0,32.1931,32.2526,32.1251,32.1506,85184.0
2020-06-17 15:50:00,37.81,37.96,37.77,37.88,125959.0,32.1421,32.2696,32.1081,32.2016,125959.0
2020-06-17 15:55:00,37.88,37.93,37.83,37.83,200304.0,32.2016,32.2441,32.1591,32.1591,200304.0
2020-06-18 09:30:00,37.44,37.65,37.11,37.56,102804.0,31.8276,32.0061,31.547,31.9296,102804.0
2020-06-18 09:35:00,37.51,37.63,37.32,37.59,39224.0,31.8871,31.9891,31.7255,31.9551,39224.0
2020-06-18 09:40:00,37.59,37.72,37.52,37.66,37448.0,31.9551,32.0656,31.8956,32.0146,37448.0
2020-06-18 09:45:00,37.65,37.94,37.63,37.9,41750.0,32.0061,32.2526,31.9891,32.2186,41750.0
2020-06-18 09:50:00,37.91,37.96,37.75,37.82,34497.0,32.2271,32.2696,32.0911,32.1506,34497.0
2020-06-18 09:55:00,37.79,37.9,37.75,37.82,37368.0,32.1251,32.2186,32.0911,32.1506,37368.0
2020-06-18 10:00:00,37.85,38.08,37.85,38.01,34626.0,32.1761,32.3716,32.1761,32.3121,34626.0
2020-06-18 10:05:00,38.04,38.19,38.02,38.18,35379.0,32.3376,32.4651,32.3206,32.4566,35379.0
2020-06-18 10:10:00,38.16,38.3,38.11,38.3,27628.0,32.4396,32.5586,32.3971,32.5586,27628.0
2020-06-18 10:15:00,38.31,38.43,38.3,38.38,30302.0,32.5671,32.6691,32.5586,32.6266,30302.0
2020-06-18 10:20:00,38.4,38.43,38.18,38.25,33945.0,32.6436,32.6691,32.4566,32.5161,33945.0
2020-06-18 10:25:00,38.25,38.35,38.22,38.28,33278.0,32.5161,32.6011,32.4906,32.5416,33278.0
2020-06-18 10:30:00,38.28,38.39,38.13,38.32,78820.0,32.5416,32.6351,32.4141,32.5756,78820.0
2020-06-18 10:35:00,38.32,38.48,38.32,38.37,37786.0,32.5756,32.7117,32.5756,32.6181,37786.0
2020-06-18 10:40:00,38.37,38.41,38.27,38.33,29509.0,32.6181,32.6521,32.5331,32.5841,29509.0
2020-06-18 10:45:00,38.32,38.51,38.27,38.44,55626.0,32.5756,32.7372,32.5331,32.6776,55626.0
2020-06-18 10:50:00,38.43,38.45,38.23,38.25,50085.0,32.6691,32.6861,32.4991,32.5161,50085.0
2020-06-18 10:55:00,38.27,38.54,38.27,38.52,47724.0,32.5331,32.7627,32.5331,32.7457,47724.0
2020-06-18 11:00:00,38.52,38.53,38.39,38.44,35818.0,32.7457,32.7542,32.6351,32.6776,35818.0
2020-06-18 11:05:00,38.43,38.49,38.33,38.35,48788.0,32.6691,32.7202,32.5841,32.6011,48788.0
2020-06-18 11:10:00,38.34,38.48,38.32,38.39,54897.0,32.5926,32.7117,32.5756,32.6351,54897.0
2020-06-18 11:15:00,38.4,38.45,38.36,38.38,26422.0,32.6436,32.6861,32.6096,32.6266,26422.0
2020-06-18 11:20:00,38.37,38.45,38.32,38.36,45806.0,32.6181,32.6861,32.5756,32.6096,45806.0
2020-06-18 11:25:00,38.36,38.46,38.32,38.35,37679.0,32.6096,32.6946,32.5756,32.6011,37679.0
2020-06-18 11:30:00,38.35,38.48,38.35,38.4,31738.0,32.6011,32.7117,32.6011,32.6436,31738.0
2020-06-18 11:35:00,38.39,38.39,38.3,38.32,40584.0,32.6351,32.6351,32.5586,32.5756,40584.0
2020-06-18 11:40:00,38.31,38.36,38.26,38.29,31207.0,32.5671,32.6096,32.5246,32.5501,31207.0
2020-06-18 11:45:00,38.27,38.32,38.22,38.24,33226.0,32.5331,32.5756,32.4906,32.5076,33226.0
2020-06-18 11:50:00,38.24,38.26,38.14,38.19,43958.0,32.5076,32.5246,32.4226,32.4651,43958.0
2020-06-18 11:55:00,38.18,38.23,38.15,38.15,36353.0,32.4566,32.4991,32.4311,32.4311,36353.0
2020-06-18 12:00:00,38.15,38.2,38.07,38.09,26454.0,32.4311,32.4736,32.3631,32.3801,26454.0
2020-06-18 12:05:00,38.09,38.19,38.08,38.16,34444.0,32.3801,32.4651,32.3716,32.4396,34444.0
2020-06-18 12:10:00,38.16,38.28,38.15,38.27,15433.0,32.4396,32.5416,32.4311,32.5331,15433.0
2020-06-18 12:15:00,38.28,38.35,38.18,38.35,51449.0,32.5416,32.6011,32.4566,32.6011,51449.0
2020-06-18 12:20:00,38.34,38.37,38.31,38.34,14618.0,32.5926,32.6181,32.5671,32.5926,14618.0
2020-06-18 12:25:00,38.33,38.39,38.31,38.31,31097.0,32.5841,32.6351,32.5671,32.5671,31097.0
2020-06-18 12:30:00,38.32,38.32,38.26,38.27,32144.0,32.5756,32.5756,32.5246,32.5331,32144.0
2020-06-18 12:35:00,38.29,38.29,38.15,38.18,40220.0,32.5501,32.5501,32.4311,32.4566,40220.0
2020-06-18 12:40:00,38.2,38.21,38.14,38.16,42612.0,32.4736,32.4821,32.4226,32.4396,42612.0
2020-06-18 12:45:00,38.16,38.21,38.14,38.2,31234.0,32.4396,32.4821,32.4226,32.4736,31234.0
2020-06-18 12:50:00,38.2,38.35,38.13,38.33,50239.0,32.4736,32.6011,32.4141,32.5841,50239.0
2020-06-18 12:55:00,38.34,38.34,38.25,38.26,14113.0,32.5926,32.5926,32.5161,32.5246,14113.0
2020-06-18 13:00:00,38.27,38.3,38.24,38.26,16196.0,32.5331,32.5586,32.5076,32.5246,16196.0
2020-06-18 13:05:00,38.25,38.29,38.21,38.28,28881.0,32.5161,32.5501,32.4821,32.5416,28881.0
2020-06-18 13:10:00,38.29,38.35,38.27,38.32,13592.0,32.5501,32.6011,32.5331,32.5756,13592.0
2020-06-18 13:15:00,38.32,38.38,38.31,38.38,19837.0,32.5756,32.6266,32.5671,32.6266,19837.0
2020-06-18 13:20:00,38.38,38.42,38.29,38.3,10730.0,32.6266,32.6606,32.5501,32.5586,10730.0
2020-06-18 13:25:00,38.3,38.32,38.25,38.26,20106.0,32.5586,32.5756,32.5161,32.5246,20106.0
2020-06-18 13:30:00,38.26,38.28,38.22,38.25,11068.0,32.5246,32.5416,32.4906,32.5161,11068.0
2020-06-18 13:35:00,38.25,38.27,38.21,38.26,14662.0,32.5161,32.5331,32.4821,32.5246,14662.0
2020-06-18 13:40:00,38.27,38.3,38.24,38.25,21904.0,32.5331,32.5586,32.5076,32.5161,21904.0
2020-06-18 13:45:00,38.25,38.3,38.25,38.3,22552.0,32.5161,32.5586,32.5161,32.5586,22552.0
2020-06-18 13:50:00,38.3,38.37,38.3,38.37,17052.0,32.5586,32.6181,32.5586,32.6181,17052.0
2020-06-18 13:55:00,38.37,38.38,38.31,38.34,17354.0,32.6181,32.6266,32.5671,32.5926,17354.0
2020-06-18 14:00:00,38.35,38.35,38.15,38.17,26348.0,32.6011,32.6011,32.4311,32.4481,26348.0
2020-06-18 14:05:00,38.18,38.19,38.12,38.17,21843.0,32.4566,32.4651,32.4056,32.4481,21843.0
2020-06-18 14:10:00,38.18,38.2,38.13,38.15,24910.0,32.4566,32.4736,32.4141,32.4311,24910.0
2020-06-18 14:15:00,38.15,38.2,38.08,38.19,27624.0,32.4311,32.4736,32.3716,32.4651,27624.0
2020-06-18 14:20:00,38.19,38.3,38.17,38.29,15413.0,32.4651,32.5586,32.4481,32.5501,15413.0
2020-06-18 14:25:00,38.29,38.33,38.22,38.24,18436.0,32.5501,32.5841,32.4906,32.5076,18436.0
2020-06-18 14:30:00,38.24,38.32,38.16,38.26,33501.0,32.5076,32.5756,32.4396,32.5246,33501.0
2020-06-18 14:35:00,38.26,38.29,38.2,38.28,21776.0,32.5246,32.5501,32.4736,32.5416,21776.0
2020-06-18 14:40:00,38.29,38.3,38.15,38.16,19510.0,32.5501,32.5586,32.4311,32.4396,19510.0
2020-06-18 14:45:00,38.16,38.23,38.15,38.16,22513.0,32.4396,32.4991,32.4311,32.4396,22513.0
2020-06-18 14:50:00,38.17,38.23,38.15,38.21,18711.0,32.4481,32.4991,32.4311,32.4821,18711.0
2020-06-18 14:55:00,38.2,38.21,38.09,38.09,24327.0,32.4736,32.4821,32.3801,32.3801,24327.0
2020-06-18 15:00:00,38.09,38.11,38.04,38.05,29825.0,32.3801,32.3971,32.3376,32.3461,29825.0
2020-06-18 15:05:00,38.04,38.09,38.02,38.09,29944.0,32.3376,32.3801,32.3206,32.3801,29944.0
2020-06-18 15:10:00,38.08,38.08,37.96,37.98,39235.0,32.3716,32.3716,32.2696,32.2866,39235.0
2020-06-18 15:15:00,37.99,38.09,37.98,38.08,20763.0,32.2951,32.3801,32.2866,32.3716,20763.0
2020-06-18 15:20:00,38.08,38.17,38.05,38.14,25248.0,32.3716,32.4481,32.3461,32.4226,25248.0
2020-06-18 15:25:00,38.15,38.18,38.09,38.17,26569.0,32.4311,32.4566,32.3801,32.4481,26569.0
2020-06-18 15:30:00,38.17,38.27,38.12,38.21,51326.0,32.4481,32.5331,32.4056,32.4821,51326.0
2020-06-18 15:35:00,38.22,38.25,38.19,38.21,43112.0,32.4906,32.5161,32.4651,32.4821,43112.0
2020-06-18 15:40:00,38.21,38.21,38.04,38.08,51632.0,32.4821,32.4821,32.3376,32.3716,51632.0
2020-06-18 15:45:00,38.07,38.1,37.98,38.05,75664.0,32.3631,32.3886,32.2866,32.3461,75664.0
2020-06-18 15:50:00,38.05,38.12,37.92,38.11,167421.0,32.3461,32.4056,32.2356,32.3971,167421.0
2020-06-18 15:55:00,38.11,38.15,38.03,38.11,298596.0,32.3971,32.4311,32.3291,32.3971,298596.0
2020-06-19 09:30:00,39.06,39.07,38.44,38.45,544451.0,33.2047,33.2132,32.6776,32.6861,544451.0
2020-06-19 09:35:00,38.46,38.54,38.22,38.28,53428.0,32.6946,32.7627,32.4906,32.5416,53428.0
2020-06-19 09:40:00,38.31,38.33,38.0,38.02,60957.0,32.5671,32.5841,32.3036,32.3206,60957.0
2020-06-19 09:45:00,38.03,38.17,38.03,38.16,30904.0,32.3291,32.4481,32.3291,32.4396,30904.0
2020-06-19 09:50:00,38.18,38.26,38.15,38.16,30899.0,32.4566,32.5246,32.4311,32.4396,30899.0
2020-06-19 09:55:00,38.16,38.2,37.96,38.01,47554.0,32.4396,32.4736,32.2696,32.3121,47554.0
2020-06-19 10:00:00,38.01,38.25,38.0,38.22,109538.0,32.3121,32.5161,32.3036,32.4906,109538.0
2020-06-19 10:05:00,38.21,38.23,38.02,38.05,66673.0,32.4821,32.4991,32.3206,32.3461,66673.0
2020-06-19 10:10:00,38.05,38.14,37.98,38.14,46811.0,32.3461,32.4226,32.2866,32.4226,46811.0
2020-06-19 10:15:00,38.14,38.2,38.04,38.08,79256.0,32.4226,32.4736,32.3376,32.3716,79256.0
2020-06-19 10:20:00,38.08,38.08,37.96,38.01,31370.0,32.3716,32.3716,32.2696,32.3121,31370.0
2020-06-19 10:25:00,38.01,38.01,37.85,37.96,55750.0,32.3121,32.3121,32.1761,32.2696,55750.0
2020-06-19 10:30:00,37.95,37.96,37.88,37.96,18344.0,32.2611,32.2696,32.2016,32.2696,18344.0
2020-06-19 10:35:00,37.97,38.0,37.82,37.95,45418.0,32.2781,32.3036,32.1506,32.2611,45418.0
2020-06-19 10:40:00,37.94,37.97,37.86,37.95,39478.0,32.2526,32.2781,32.1846,32.2611,39478.0
2020-06-19 10:45:00,37.95,38.06,37.9,38.05,62369.0,32.2611,32.3546,32.2186,32.3461,62369.0
2020-06-19 10:50:00,38.05,38.14,37.99,38.13,51252.0,32.3461,32.4226,32.2951,32.4141,51252.0
2020-06-19 10:55:00,38.13,38.13,37.83,37.91,58712.0,32.4141,32.4141,32.1591,32.2271,58712.0
2020-06-19 11:00:00,37.91,38.05,37.91,38.04,32004.0,32.2271,32.3461,32.2271,32.3376,32004.0
2020-06-19 11:05:00,38.03,38.11,38.0,38.08,86062.0,32.3291,32.3971,32.3036,32.3716,86062.0
2020-06-19 11:10:00,38.09,38.19,38.08,38.18,64209.0,32.3801,32.4651,32.3716,32.4566,64209.0
2020-06-19 11:15:00,38.19,38.2,38.09,38.11,76063.0,32.4651,32.4736,32.3801,32.3971,76063.0
2020-06-19 11:20:00,38.09,38.17,38.03,38.13,94172.0,32.3801,32.4481,32.3291,32.4141,94172.0
2020-06-19 11:25:00,38.15,38.23,38.13,38.19,37790.0,32.4311,32.4991,32.4141,32.4651,37790.0
2020-06-19 11:30:00,38.18,38.21,38.11,38.11,42047.0,32.4566,32.4821,32.3971,32.3971,42047.0
2020-06-19 11:35:00,38.12,38.16,38.08,38.11,46589.0,32.4056,32.4396,32.3716,32.3971,46589.0
2020-06-19 11:40:00,38.11,38.14,38.06,38.09,103305.0,32.3971,32.4226,32.3546,32.3801,103305.0
2020-06-19 11:45:00,38.09,38.17,38.09,38.13,29515.0,32.3801,32.4481,32.3801,32.4141,29515.0
2020-06-19 11:50:00,38.13,38.16,38.12,38.15,27990.0,32.4141,32.4396,32.4056,32.4311,27990.0
2020-06-19 11:55:00,38.14,38.16,38.12,38.14,32163.0,32.4226,32.4396,32.4056,32.4226,32163.0
2020-06-19 12:00:00,38.15,38.15,38.05,38.09,90658.0,32.4311,32.4311,32.3461,32.3801,90658.0
2020-06-19 12:05:00,38.08,38.11,38.0,38.0,98174.0,32.3716,32.3971,32.3036,32.3036,98174.0
2020-06-19 12:10:00,38.0,38.05,37.9,37.93,106609.0,32.3036,32.3461,32.2186,32.2441,106609.0
2020-06-19 12:15:00,37.93,37.93,37.6,37.6,402474.0,32.2441,32.2441,31.9636,31.9636,402474.0
2020-06-19 12:20:00,37.6,37.67,37.46,37.48,93113.0,31.9636,32.0231,31.8446,31.8616,93113.0
2020-06-19 12:25:00,37.48,37.67,37.48,37.67,43323.0,31.8616,32.0231,31.8616,32.0231,43323.0
2020-06-19 12:30:00,37.68,37.73,37.6,37.66,72769.0,32.0316,32.0741,31.9636,32.0146,72769.0
2020-06-19 12:35:00,37.67,37.73,37.64,37.64,53067.0,32.0231,32.0741,31.9976,31.9976,53067.0
2020-06-19 12:40:00,37.63,37.78,37.61,37.7,43854.0,31.9891,32.1166,31.9721,32.0486,43854.0
2020-06-19 12:45:00,37.7,37.83,37.67,37.82,30745.0,32.0486,32.1591,32.0231,32.1506,30745.0
2020-06-19 12:50:00,37.83,37.85,37.75,37.76,20793.0,32.1591,32.1761,32.0911,32.0996,20793.0
2020-06-19 12:55:00,37.76,37.92,37.75,37.88,34168.0,32.0996,32.2356,32.0911,32.2016,34168.0
2020-06-19 13:00:00,37.88,37.92,37.71,37.73,31000.0,32.2016,32.2356,32.0571,32.0741,31000.0
2020-06-19 13:05:00,37.74,37.76,37.7,37.73,30785.0,32.0826,32.0996,32.0486,32.0741,30785.0
2020-06-19 13:10:00,37.74,37.81,37.65,37.68,32721.0,32.0826,32.1421,32.0061,32.0316,32721.0
2020-06-19 13:15:00,37.69,37.69,37.64,37.66,24804.0,32.0401,32.0401,31.9976,32.0146,24804.0
2020-06-19 13:20:00,37.66,37.66,37.58,37.59,36002.0,32.0146,32.0146,31.9466,31.9551,36002.0
2020-06-19 13:25:00,37.6,37.7,37.6,37.68,50938.0,31.9636,32.0486,31.9636,32.0316,50938.0
2020-06-19 13:30:00,37.68,37.68,37.47,37.5,93777.0,32.0316,32.0316,31.8531,31.8786,93777.0
2020-06-19 13:35:00,37.5,37.58,37.48,37.58,51202.0,31.8786,31.9466,31.8616,31.9466,51202.0
2020-06-19 13:40:00,37.58,37.62,37.53,37.58,59428.0,31.9466,31.9806,31.9041,31.9466,59428.0
2020-06-19 13:45:00,37.58,37.59,37.42,37.47,34820.0,31.9466,31.9551,31.8106,31.8531,34820.0
2020-06-19 13:50:00,37.46,37.49,37.4,37.43,33086.0,31.8446,31.8701,31.7935,31.8191,33086.0
2020-06-19 13:55:00,37.43,37.48,37.29,37.3,45741.0,31.8191,31.8616,31.7,31.7085,45741.0
2020-06-19 14:00:00,37.3,37.39,37.27,37.33,59907.0,31.7085,31.785,31.683,31.734,59907.0
2020-06-19 14:05:00,37.34,37.34,37.16,37.26,68749.0,31.7425,31.7425,31.5895,31.6745,68749.0
2020-06-19 14:10:00,37.26,37.29,37.21,37.27,54587.0,31.6745,31.7,31.632,31.683,54587.0
2020-06-19 14:15:00,37.27,37.32,37.2,37.24,52096.0,31.683,31.7255,31.6235,31.6575,52096.0
2020-06-19 14:20:00,37.26,37.38,37.25,37.36,47707.0,31.6745,31.7765,31.666,31.7595,47707.0
2020-06-19 14:25:00,37.37,37.39,37.29,37.32,37114.0,31.768,31.785,31.7,31.7255,37114.0
2020-06-19 14:30:00,37.31,37.5,37.28,37.5,47267.0,31.717,31.8786,31.6915,31.8786,47267.0
2020-06-19 14:35:00,37.49,37.55,37.47,37.51,38007.0,31.8701,31.9211,31.8531,31.8871,38007.0
2020-06-19 14:40:00,37.51,37.63,37.47,37.59,52408.0,31.8871,31.9891,31.8531,31.9551,52408.0
2020-06-19 14:45:00,37.58,37.68,37.55,37.59,63248.0,31.9466,32.0316,31.9211,31.9551,63248.0
2020-06-19 14:50:00,37.59,37.67,37.53,37.64,57271.0,31.9551,32.0231,31.9041,31.9976,57271.0
2020-06-19 14:55:00,37.64,37.76,37.62,37.73,35746.0,31.9976,32.0996,31.9806,32.0741,35746.0
2020-06-19 15:00:00,37.73,37.74,37.66,37.71,50200.0,32.0741,32.0826,32.0146,32.0571,50200.0
2020-06-19 15:05:00,37.71,37.71,37.64,37.68,51242.0,32.0571,32.0571,31.9976,32.0316,51242.0
2020-06-19 15:10:00,37.68,37.78,37.59,37.77,63377.0,32.0316,32.1166,31.9551,32.1081,63377.0
2020-06-19 15:15:00,37.77,37.93,37.75,37.93,64589.0,32.1081,32.2441,32.0911,32.2441,64589.0
2020-06-19 15:20:00,37.92,37.93,37.86,37.88,51631.0,32.2356,32.2441,32.1846,32.2016,51631.0
2020-06-19 15:25:00,37.88,37.89,37.76,37.81,87247.0,32.2016,32.2101,32.0996,32.1421,87247.0
2020-06-19 15:30:00,37.8,37.86,37.76,37.86,88547.0,32.1336,32.1846,32.0996,32.1846,88547.0
2020-06-19 15:35:00,37.87,37.87,37.64,37.65,101483.0,32.1931,32.1931,31.9976,32.0061,101483.0
2020-06-19 15:40:00,37.65,37.78,37.63,37.74,139231.0,32.0061,32.1166,31.9891,32.0826,139231.0
2020-06-19 15:45:00,37.75,37.76,37.41,37.53,378556.0,32.0911,32.0996,31.802,31.9041,378556.0
2020-06-19 15:50:00,37.55,37.58,37.46,37.55,355824.0,31.9211,31.9466,31.8446,31.9211,355824.0
2020-06-19 15:55:00,37.55,37.55,37.26,37.26,876478.0,31.9211,31.9211,31.6745,31.6745,876478.0
2020-06-22 09:30:00,36.96,36.99,36.45,36.52,186883.0,31.4195,31.445,30.986,31.0455,186883.0
2020-06-22 09:35:00,36.54,36.69,36.47,36.61,79618.0,31.0625,31.19,31.003,31.122,79618.0
2020-06-22 09:40:00,36.58,36.93,36.51,36.92,46704.0,31.0965,31.394,31.037,31.3855,46704.0
2020-06-22 09:45:00,36.93,37.0,36.78,36.98,38112.0,31.394,31.4535,31.2665,31.4365,38112.0
2020-06-22 09:50:00,36.98,37.01,36.91,36.97,61082.0,31.4365,31.462,31.377,31.428,61082.0
2020-06-22 09:55:00,36.97,37.11,36.93,36.93,58310.0,31.428,31.547,31.394,31.394,58310.0
2020-06-22 10:00:00,36.95,37.02,36.82,36.95,47745.0,31.411,31.4705,31.3005,31.411,47745.0
2020-06-22 10:05:00,36.95,36.97,36.83,36.93,44258.0,31.411,31.428,31.309,31.394,44258.0
2020-06-22 10:10:00,36.93,37.05,36.88,37.01,31087.0,31.394,31.496,31.3515,31.462,31087.0
2020-06-22 10:15:00,37.02,37.05,36.86,36.88,57442.0,31.4705,31.496,31.3345,31.3515,57442.0
2020-06-22 10:20:00,36.88,37.0,36.86,36.95,125051.0,31.3515,31.4535,31.3345,31.411,125051.0
2020-06-22 10:25:00,36.95,37.09,36.95,37.03,42886.0,31.411,31.53,31.411,31.479,42886.0
2020-06-22 10:30:00,37.02,37.15,36.95,37.15,105242.0,31.4705,31.581,31.411,31.581,105242.0
2020-06-22 10:35:00,37.14,37.19,37.07,37.07,76839.0,31.5725,31.615,31.513,31.513,76839.0
2020-06-22 10:40:00,37.07,37.15,37.04,37.11,18699.0,31.513,31.581,31.4875,31.547,18699.0
2020-06-22 10:45:00,37.1,37.13,37.01,37.01,19162.0,31.5385,31.564,31.462,31.462,19162.0
2020-06-22 10:50:00,37.01,37.07,36.96,36.96,29995.0,31.462,31.513,31.4195,31.4195,29995.0
2020-06-22 10:55:00,36.95,36.99,36.84,36.86,36660.0,31.411,31.445,31.3175,31.3345,36660.0
2020-06-22 11:00:00,36.85,36.9,36.82,36.84,26402.0,31.326,31.3685,31.3005,31.3175,26402.0
2020-06-22 11:05:00,36.85,36.9,36.83,36.83,13433.0,31.326,31.3685,31.309,31.309,13433.0
2020-06-22 11:10:00,36.83,36.88,36.78,36.85,24788.0,31.309,31.3515,31.2665,31.326,24788.0
2020-06-22 11:15:00,36.84,36.93,36.83,36.89,13646.0,31.3175,31.394,31.309,31.36,13646.0
2020-06-22 11:20:00,36.88,36.96,36.84,36.94,30406.0,31.3515,31.4195,31.3175,31.4025,30406.0
2020-06-22 11:25:00,36.94,36.98,36.89,36.94,32266.0,31.4025,31.4365,31.36,31.4025,32266.0
2020-06-22 11:30:00,36.96,36.96,36.84,36.89,19996.0,31.4195,31.4195,31.3175,31.36,19996.0
2020-06-22 11:35:00,36.89,36.96,36.86,36.96,16790.0,31.36,31.4195,31.3345,31.4195,16790.0
2020-06-22 11:40:00,36.96,36.97,36.85,36.86,31553.0,31.4195,31.428,31.326,31.3345,31553.0
2020-06-22 11:45:00,36.87,36.9,36.85,36.85,19678.0,31.343,31.3685,31.326,31.326,19678.0
2020-06-22 11:50:00,36.88,36.91,36.83,36.86,26256.0,31.3515,31.377,31.309,31.3345,26256.0
2020-06-22 11:55:00,36.86,36.9,36.84,36.89,17831.0,31.3345,31.3685,31.3175,31.36,17831.0
2020-06-22 12:00:00,36.88,36.98,36.88,36.95,25184.0,31.3515,31.4365,31.3515,31.411,25184.0
2020-06-22 12:05:00,36.95,36.97,36.92,36.96,14846.0,31.411,31.428,31.3855,31.4195,14846.0
2020-06-22 12:10:00,36.96,37.06,36.94,37.04,30153.0,31.4195,31.5045,31.4025,31.4875,30153.0
2020-06-22 12:15:00,37.03,37.08,37.01,37.03,37402.0,31.479,31.5215,31.462,31.479,37402.0
2020-06-22 12:20:00,37.04,37.07,37.03,37.05,32784.0,31.4875,31.513,31.479,31.496,32784.0
2020-06-22 12:25:00,37.04,37.07,37.0,37.03,20180.0,31.4875,31.513,31.4535,31.479,20180.0
2020-06-22 12:30:00,37.04,37.05,36.92,36.93,50914.0,31.4875,31.496,31.3855,31.394,50914.0
2020-06-22 12:35:00,36.93,36.95,36.9,36.91,20760.0,31.394,31.411,31.3685,31.377,20760.0
2020-06-22 12:40:00,36.91,36.99,36.9,36.99,19947.0,31.377,31.445,31.3685,31.445,19947.0
2020-06-22 12:45:00,36.98,37.05,36.96,36.99,74527.0,31.4365,31.496,31.4195,31.445,74527.0
2020-06-22 12:50:00,37.0,37.12,36.98,37.07,40013.0,31.4535,31.5555,31.4365,31.513,40013.0
2020-06-22 12:55:00,37.07,37.1,37.06,37.09,26377.0,31.513,31.5385,31.5045,31.53,26377.0
2020-06-22 13:00:00,37.1,37.11,37.07,37.09,36490.0,31.5385,31.547,31.513,31.53,36490.0
2020-06-22 13:05:00,37.1,37.13,37.02,37.13,34858.0,31.5385,31.564,31.4705,31.564,34858.0
2020-06-22 13:10:00,37.14,37.14,37.05,37.05,26900.0,31.5725,31.5725,31.496,31.496,26900.0
2020-06-22 13:15:00,37.05,37.08,37.01,37.02,17740.0,31.496,31.5215,31.462,31.4705,17740.0
2020-06-22 13:20:00,37.03,37.08,37.02,37.08,23782.0,31.479,31.5215,31.4705,31.5215,23782.0
2020-06-22 13:25:00,37.08,37.13,37.04,37.04,20991.0,31.5215,31.564,31.4875,31.4875,20991.0
2020-06-22 13:30:00,37.04,37.07,37.0,37.02,19204.0,31.4875,31.513,31.4535,31.4705,19204.0
2020-06-22 13:35:00,37.02,37.03,36.95,36.98,26910.0,31.4705,31.479,31.411,31.4365,26910.0
2020-06-22 13:40:00,36.98,37.0,36.95,36.99,29017.0,31.4365,31.4535,31.411,31.445,29017.0
2020-06-22 13:45:00,36.98,37.08,36.98,37.07,39242.0,31.4365,31.5215,31.4365,31.513,39242.0
2020-06-22 13:50:00,37.07,37.07,37.0,37.01,24410.0,31.513,31.513,31.4535,31.462,24410.0
2020-06-22 13:55:00,37.01,37.04,36.99,37.03,11034.0,31.462,31.4875,31.445,31.479,11034.0
2020-06-22 14:00:00,37.03,37.04,36.9,36.93,44930.0,31.479,31.4875,31.3685,31.394,44930.0
2020-06-22 14:05:00,36.94,36.95,36.9,36.94,15848.0,31.4025,31.411,31.3685,31.4025,15848.0
2020-06-22 14:10:00,36.94,36.94,36.8,36.8,27142.0,31.4025,31.4025,31.2835,31.2835,27142.0
2020-06-22 14:15:00,36.8,36.82,36.77,36.79,37644.0,31.2835,31.3005,31.258,31.275,37644.0
2020-06-22 14:20:00,36.79,36.8,36.75,36.79,38193.0,31.275,31.2835,31.241,31.275,38193.0
2020-06-22 14:25:00,36.79,36.82,36.76,36.81,35260.0,31.275,31.3005,31.2495,31.292,35260.0
2020-06-22 14:30:00,36.81,36.88,36.79,36.87,56339.0,31.292,31.3515,31.275,31.343,56339.0
2020-06-22 14:35:00,36.88,36.94,36.87,36.93,26453.0,31.3515,31.4025,31.343,31.394,26453.0
2020-06-22 14:40:00,36.92,36.96,36.91,36.93,26531.0,31.3855,31.4195,31.377,31.394,26531.0
2020-06-22 14:45:00,36.93,37.0,36.92,37.0,26465.0,31.394,31.4535,31.3855,31.4535,26465.0
2020-06-22 14:50:00,36.99,37.0,36.94,36.97,28386.0,31.445,31.4535,31.4025,31.428,28386.0
2020-06-22 14:55:00,36.97,37.06,36.96,37.05,37307.0,31.428,31.5045,31.4195,31.496,37307.0
2020-06-22 15:00:00,37.04,37.09,37.01,37.06,39679.0,31.4875,31.53,31.462,31.5045,39679.0
2020-06-22 15:05:00,37.07,37.08,37.03,37.05,30212.0,31.513,31.5215,31.479,31.496,30212.0
2020-06-22 15:10:00,37.05,37.07,36.93,36.94,44218.0,31.496,31.513,31.394,31.4025,44218.0
2020-06-22 15:15:00,36.92,36.95,36.85,36.9,43337.0,31.3855,31.411,31.326,31.3685,43337.0
2020-06-22 15:20:00,36.89,36.91,36.76,36.77,61444.0,31.36,31.377,31.2495,31.258,61444.0
2020-06-22 15:25:00,36.77,36.87,36.77,36.85,24612.0,31.258,31.343,31.258,31.326,24612.0
2020-06-22 15:30:00,36.87,37.01,36.85,37.0,65918.0,31.343,31.462,31.326,31.4535,65918.0
2020-06-22 15:35:00,37.0,37.06,36.93,37.02,66532.0,31.4535,31.5045,31.394,31.4705,66532.0
2020-06-22 15:40:00,37.03,37.06,36.99,37.05,61606.0,31.479,31.5045,31.445,31.496,61606.0
2020-06-22 15:45:00,37.05,37.08,36.99,37.0,139188.0,31.496,31.5215,31.445,31.4535,139188.0
2020-06-22 15:50:00,36.99,37.02,36.95,37.0,95121.0,31.445,31.4705,31.411,31.4535,95121.0
2020-06-22 15:55:00,37.01,37.01,36.9,36.92,231002.0,31.462,31.462,31.3685,31.3855,231002.0
2020-06-23 09:30:00,37.82,37.92,37.65,37.88,138367.0,32.1506,32.2356,32.0061,32.2016,138367.0
2020-06-23 09:35:00,37.89,37.94,37.8,37.94,43653.0,32.2101,32.2526,32.1336,32.2526,43653.0
2020-06-23 09:40:00,37.95,38.03,37.84,38.03,51470.0,32.2611,32.3291,32.1676,32.3291,51470.0
2020-06-23 09:45:00,38.01,38.01,37.84,37.84,51850.0,32.3121,32.3121,32.1676,32.1676,51850.0
2020-06-23 09:50:00,37.84,37.86,37.73,37.77,22785.0,32.1676,32.1846,32.0741,32.1081,22785.0
2020-06-23 09:55:00,37.77,37.88,37.76,37.84,16737.0,32.1081,32.2016,32.0996,32.1676,16737.0
2020-06-23 10:00:00,37.84,37.86,37.7,37.76,47863.0,32.1676,32.1846,32.0486,32.0996,47863.0
2020-06-23 10:05:00,37.77,37.79,37.67,37.72,26592.0,32.1081,32.1251,32.0231,32.0656,26592.0
2020-06-23 10:10:00,37.71,37.71,37.59,37.69,22230.0,32.0571,32.0571,31.9551,32.0401,22230.0
2020-06-23 10:15:00,37.69,37.75,37.61,37.61,43997.0,32.0401,32.0911,31.9721,31.9721,43997.0
2020-06-23 10:20:00,37.62,37.63,37.46,37.62,35701.0,31.9806,31.9891,31.8446,31.9806,35701.0
2020-06-23 10:25:00,37.63,37.65,37.55,37.63,20088.0,31.9891,32.0061,31.9211,31.9891,20088.0
2020-06-23 10:30:00,37.65,37.65,37.53,37.58,34589.0,32.0061,32.0061,31.9041,31.9466,34589.0
2020-06-23 10:35:00,37.58,37.58,37.5,37.53,16430.0,31.9466,31.9466,31.8786,31.9041,16430.0
2020-06-23 10:40:00,37.5,37.54,37.34,37.34,34812.0,31.8786,31.9126,31.7425,31.7425,34812.0
2020-06-23 10:45:00,37.35,37.38,37.26,37.35,46808.0,31.751,31.7765,31.6745,31.751,46808.0
2020-06-23 10:50:00,37.35,37.37,37.31,37.36,26926.0,31.751,31.768,31.717,31.7595,26926.0
2020-06-23 10:55:00,37.34,37.36,37.32,37.34,13344.0,31.7425,31.7595,31.7255,31.7425,13344.0
2020-06-23 11:00:00,37.35,37.44,37.27,37.42,38948.0,31.751,31.8276,31.683,31.8106,38948.0
2020-06-23 11:05:00,37.41,37.44,37.35,37.37,25751.0,31.802,31.8276,31.751,31.768,25751.0
2020-06-23 11:10:00,37.38,37.43,37.25,37.27,27369.0,31.7765,31.8191,31.666,31.683,27369.0
2020-06-23 11:15:00,37.25,37.31,37.25,37.27,42667.0,31.666,31.717,31.666,31.683,42667.0
2020-06-23 11:20:00,37.28,37.46,37.26,37.45,39889.0,31.6915,31.8446,31.6745,31.8361,39889.0
2020-06-23 11:25:00,37.46,37.47,37.39,37.42,39222.0,31.8446,31.8531,31.785,31.8106,39222.0
2020-06-23 11:30:00,37.42,37.46,37.38,37.41,21558.0,31.8106,31.8446,31.7765,31.802,21558.0
2020-06-23 11:35:00,37.42,37.46,37.4,37.42,9063.0,31.8106,31.8446,31.7935,31.8106,9063.0
2020-06-23 11:40:00,37.43,37.48,37.41,37.44,23313.0,31.8191,31.8616,31.802,31.8276,23313.0
2020-06-23 11:45:00,37.46,37.46,37.33,37.36,13031.0,31.8446,31.8446,31.734,31.7595,13031.0
2020-06-23 11:50:00,37.36,37.36,37.26,37.3,20205.0,31.7595,31.7595,31.6745,31.7085,20205.0
2020-06-23 11:55:00,37.31,37.45,37.31,37.41,11922.0,31.717,31.8361,31.717,31.802,11922.0
2020-06-23 12:00:00,37.42,37.54,37.42,37.53,15961.0,31.8106,31.9126,31.8106,31.9041,15961.0
2020-06-23 12:05:00,37.52,37.56,37.49,37.49,21806.0,31.8956,31.9296,31.8701,31.8701,21806.0
2020-06-23 12:10:00,37.5,37.51,37.39,37.4,15824.0,31.8786,31.8871,31.785,31.7935,15824.0
2020-06-23 12:15:00,37.38,37.43,37.36,37.4,11466.0,31.7765,31.8191,31.7595,31.7935,11466.0
2020-06-23 12:20:00,37.38,37.49,37.36,37.47,22973.0,31.7765,31.8701,31.7595,31.8531,22973.0
2020-06-23 12:25:00,37.45,37.46,37.4,37.41,9335.0,31.8361,31.8446,31.7935,31.802,9335.0
2020-06-23 12:30:00,37.42,37.44,37.35,37.38,24012.0,31.8106,31.8276,31.751,31.7765,24012.0
2020-06-23 12:35:00,37.37,37.37,37.26,37.27,44852.0,31.768,31.768,31.6745,31.683,44852.0
2020-06-23 12:40:00,37.27,37.27,37.18,37.18,31831.0,31.683,31.683,31.6065,31.6065,31831.0
2020-06-23 12:45:00,37.19,37.24,37.17,37.22,24866.0,31.615,31.6575,31.598,31.6405,24866.0
2020-06-23 12:50:00,37.23,37.23,37.17,37.19,13602.0,31.649,31.649,31.598,31.615,13602.0
2020-06-23 12:55:00,37.19,37.26,37.19,37.21,13259.0,31.615,31.6745,31.615,31.632,13259.0
2020-06-23 13:00:00,37.21,37.25,37.21,37.25,22965.0,31.632,31.666,31.632,31.666,22965.0
2020-06-23 13:05:00,37.24,37.28,37.22,37.27,11114.0,31.6575,31.6915,31.6405,31.683,11114.0
2020-06-23 13:10:00,37.27,37.31,37.25,37.31,9474.0,31.683,31.717,31.666,31.717,9474.0
2020-06-23 13:15:00,37.32,37.38,37.31,37.38,16328.0,31.7255,31.7765,31.717,31.7765,16328.0
2020-06-23 13:20:00,37.38,37.42,37.38,37.4,25114.0,31.7765,31.8106,31.7765,31.7935,25114.0
2020-06-23 13:25:00,37.4,37.4,37.37,37.39,13884.0,31.7935,31.7935,31.768,31.785,13884.0
2020-06-23 13:30:00,37.38,37.38,37.32,37.34,15237.0,31.7765,31.7765,31.7255,31.7425,15237.0
2020-06-23 13:35:00,37.33,37.37,37.33,37.36,12087.0,31.734,31.768,31.734,31.7595,12087.0
2020-06-23 13:40:00,37.36,37.39,37.34,37.37,17938.0,31.7595,31.785,31.7425,31.768,17938.0
2020-06-23 13:45:00,37.37,37.39,37.35,37.35,18599.0,31.768,31.785,31.751,31.751,18599.0
2020-06-23 13:50:00,37.36,37.4,37.29,37.38,47999.0,31.7595,31.7935,31.7,31.7765,47999.0
2020-06-23 13:55:00,37.38,37.41,37.35,37.37,14773.0,31.7765,31.802,31.751,31.768,14773.0
2020-06-23 14:00:00,37.36,37.36,37.23,37.26,46951.0,31.7595,31.7595,31.649,31.6745,46951.0
2020-06-23 14:05:00,37.26,37.33,37.25,37.29,13659.0,31.6745,31.734,31.666,31.7,13659.0
2020-06-23 14:10:00,37.3,37.31,37.25,37.29,16904.0,31.7085,31.717,31.666,31.7,16904.0
2020-06-23 14:15:00,37.29,37.31,37.28,37.3,12528.0,31.7,31.717,31.6915,31.7085,12528.0
2020-06-23 14:20:00,37.3,37.33,37.3,37.33,20323.0,31.7085,31.734,31.7085,31.734,20323.0
2020-06-23 14:25:00,37.33,37.39,37.31,37.39,18301.0,31.734,31.785,31.717,31.785,18301.0
2020-06-23 14:30:00,37.39,37.4,37.32,37.33,17473.0,31.785,31.7935,31.7255,31.734,17473.0
2020-06-23 14:35:00,37.34,37.36,37.29,37.3,20662.0,31.7425,31.7595,31.7,31.7085,20662.0
2020-06-23 14:40:00,37.3,37.31,37.25,37.29,23163.0,31.7085,31.717,31.666,31.7,23163.0
2020-06-23 14:45:00,37.29,37.29,37.17,37.21,36274.0,31.7,31.7,31.598,31.632,36274.0
2020-06-23 14:50:00,37.22,37.23,37.17,37.17,56882.0,31.6405,31.649,31.598,31.598,56882.0
2020-06-23 14:55:00,37.18,37.22,37.16,37.21,37509.0,31.6065,31.6405,31.5895,31.632,37509.0
2020-06-23 15:00:00,37.21,37.21,37.1,37.12,48352.0,31.632,31.632,31.5385,31.5555,48352.0
2020-06-23 15:05:00,37.11,37.11,37.07,37.09,27309.0,31.547,31.547,31.513,31.53,27309.0
2020-06-23 15:10:00,37.07,37.16,37.07,37.15,43364.0,31.513,31.5895,31.513,31.581,43364.0
2020-06-23 15:15:00,37.15,37.22,37.13,37.21,40428.0,31.581,31.6405,31.564,31.632,40428.0
2020-06-23 15:20:00,37.21,37.22,37.14,37.15,33230.0,31.632,31.6405,31.5725,31.581,33230.0
2020-06-23 15:25:00,37.16,37.2,37.11,37.15,41919.0,31.5895,31.6235,31.547,31.581,41919.0
2020-06-23 15:30:00,37.15,37.19,37.1,37.16,49531.0,31.581,31.615,31.5385,31.5895,49531.0
2020-06-23 15:35:00,37.16,37.23,37.14,37.22,50933.0,31.5895,31.649,31.5725,31.6405,50933.0
2020-06-23 15:40:00,37.21,37.21,37.1,37.17,44350.0,31.632,31.632,31.5385,31.598,44350.0
2020-06-23 15:45:00,37.17,37.19,37.13,37.15,45820.0,31.598,31.615,31.564,31.581,45820.0
2020-06-23 15:50:00,37.15,37.15,37.0,37.05,143985.0,31.581,31.581,31.4535,31.496,143985.0
2020-06-23 15:55:00,37.05,37.09,37.01,37.04,195496.0,31.496,31.53,31.462,31.4875,195496.0
2020-06-24 09:30:00,36.45,36.53,36.16,36.16,115278.0,30.986,31.054,30.7394,30.7394,115278.0
2020-06-24 09:35:00,36.15,36.29,36.1,36.11,53626.0,30.7309,30.8499,30.6884,30.6969,53626.0
2020-06-24 09:40:00,36.11,36.13,35.97,36.05,70192.0,30.6969,30.7139,30.5779,30.6459,70192.0
2020-06-24 09:45:00,36.05,36.09,35.84,35.86,74001.0,30.6459,30.6799,30.4674,30.4844,74001.0
2020-06-24 09:50:00,35.86,35.95,35.81,35.9,37726.0,30.4844,30.5609,30.4419,30.5184,37726.0
2020-06-24 09:55:00,35.9,35.97,35.84,35.87,49290.0,30.5184,30.5779,30.4674,30.4929,49290.0
2020-06-24 10:00:00,35.86,35.95,35.82,35.82,55516.0,30.4844,30.5609,30.4504,30.4504,55516.0
2020-06-24 10:05:00,35.82,35.98,35.82,35.83,45888.0,30.4504,30.5864,30.4504,30.4589,45888.0
2020-06-24 10:10:00,35.84,35.95,35.8,35.93,29366.0,30.4674,30.5609,30.4334,30.5439,29366.0
2020-06-24 10:15:00,35.94,35.96,35.82,35.88,28933.0,30.5524,30.5694,30.4504,30.5014,28933.0
2020-06-24 10:20:00,35.88,36.09,35.87,36.08,26369.0,30.5014,30.6799,30.4929,30.6714,26369.0
2020-06-24 10:25:00,36.1,36.15,36.0,36.02,41439.0,30.6884,30.7309,30.6034,30.6204,41439.0
2020-06-24 10:30:00,36.0,36.03,35.86,35.87,40683.0,30.6034,30.6289,30.4844,30.4929,40683.0
2020-06-24 10:35:00,35.88,35.94,35.77,35.8,44779.0,30.5014,30.5524,30.4079,30.4334,44779.0
2020-06-24 10:40:00,35.81,35.9,35.78,35.89,22623.0,30.4419,30.5184,30.4164,30.5099,22623.0
2020-06-24 10:45:00,35.9,35.91,35.83,35.86,22247.0,30.5184,30.5269,30.4589,30.4844,22247.0
2020-06-24 10:50:00,35.86,35.92,35.79,35.81,59795.0,30.4844,30.5354,30.4249,30.4419,59795.0
2020-06-24 10:55:00,35.83,35.88,35.76,35.8,51260.0,30.4589,30.5014,30.3994,30.4334,51260.0
2020-06-24 11:00:00,35.8,35.87,35.72,35.84,53459.0,30.4334,30.4929,30.3654,30.4674,53459.0
2020-06-24 11:05:00,35.83,35.9,35.7,35.71,69873.0,30.4589,30.5184,30.3484,30.3569,69873.0
2020-06-24 11:10:00,35.71,35.74,35.66,35.73,26534.0,30.3569,30.3824,30.3144,30.3739,26534.0
2020-06-24 11:15:00,35.72,35.77,35.66,35.67,35787.0,30.3654,30.4079,30.3144,30.3229,35787.0
2020-06-24 11:20:00,35.67,35.68,35.57,35.57,36305.0,30.3229,30.3314,30.2379,30.2379,36305.0
2020-06-24 11:25:00,35.57,35.71,35.57,35.66,47322.0,30.2379,30.3569,30.2379,30.3144,47322.0
2020-06-24 11:30:00,35.66,35.69,35.51,35.55,47294.0,30.3144,30.3399,30.1869,30.2209,47294.0
2020-06-24 11:35:00,35.55,35.61,35.41,35.41,54316.0,30.2209,30.2719,30.1019,30.1019,54316.0
2020-06-24 11:40:00,35.41,35.47,35.25,35.26,61951.0,30.1019,30.1529,29.9658,29.9743,61951.0
2020-06-24 11:45:00,35.27,35.36,35.18,35.21,44962.0,29.9828,30.0594,29.9063,29.9318,44962.0
2020-06-24 11:50:00,35.22,35.32,35.22,35.27,38833.0,29.9403,30.0254,29.9403,29.9828,38833.0
2020-06-24 11:55:00,35.27,35.47,35.26,35.46,39804.0,29.9828,30.1529,29.9743,30.1444,39804.0
2020-06-24 12:00:00,35.45,35.57,35.42,35.57,39534.0,30.1359,30.2379,30.1104,30.2379,39534.0
2020-06-24 12:05:00,35.58,35.58,35.45,35.45,51402.0,30.2464,30.2464,30.1359,30.1359,51402.0
2020-06-24 12:10:00,35.46,35.53,35.42,35.5,24281.0,30.1444,30.2039,30.1104,30.1784,24281.0
2020-06-24 12:15:00,35.5,35.6,35.5,35.6,83643.0,30.1784,30.2634,30.1784,30.2634,83643.0
2020-06-24 12:20:00,35.58,35.61,35.49,35.59,37363.0,30.2464,30.2719,30.1699,30.2549,37363.0
2020-06-24 12:25:00,35.59,35.59,35.46,35.47,48921.0,30.2549,30.2549,30.1444,30.1529,48921.0
2020-06-24 12:30:00,35.47,35.47,35.41,35.43,19396.0,30.1529,30.1529,30.1019,30.1189,19396.0
2020-06-24 12:35:00,35.43,35.5,35.43,35.46,18521.0,30.1189,30.1784,30.1189,30.1444,18521.0
2020-06-24 12:40:00,35.47,35.7,35.44,35.67,40890.0,30.1529,30.3484,30.1274,30.3229,40890.0
2020-06-24 12:45:00,35.68,35.74,35.68,35.7,38537.0,30.3314,30.3824,30.3314,30.3484,38537.0
2020-06-24 12:50:00,35.7,35.7,35.61,35.64,31793.0,30.3484,30.3484,30.2719,30.2974,31793.0
2020-06-24 12:55:00,35.64,35.74,35.64,35.73,28726.0,30.2974,30.3824,30.2974,30.3739,28726.0
2020-06-24 13:00:00,35.72,35.72,35.65,35.72,22701.0,30.3654,30.3654,30.3059,30.3654,22701.0
2020-06-24 13:05:00,35.73,35.75,35.68,35.69,24324.0,30.3739,30.3909,30.3314,30.3399,24324.0
2020-06-24 13:10:00,35.69,35.73,35.64,35.69,61402.0,30.3399,30.3739,30.2974,30.3399,61402.0
2020-06-24 13:15:00,35.7,35.79,35.67,35.74,29797.0,30.3484,30.4249,30.3229,30.3824,29797.0
2020-06-24 13:20:00,35.73,35.74,35.58,35.58,25391.0,30.3739,30.3824,30.2464,30.2464,25391.0
2020-06-24 13:25:00,35.59,35.59,35.54,35.57,38729.0,30.2549,30.2549,30.2124,30.2379,38729.0
2020-06-24 13:30:00,35.57,35.58,35.42,35.44,85404.0,30.2379,30.2464,30.1104,30.1274,85404.0
2020-06-24 13:35:00,35.43,35.46,35.4,35.43,31764.0,30.1189,30.1444,30.0934,30.1189,31764.0
2020-06-24 13:40:00,35.43,35.52,35.42,35.5,23232.0,30.1189,30.1954,30.1104,30.1784,23232.0
2020-06-24 13:45:00,35.49,35.55,35.41,35.54,31167.0,30.1699,30.2209,30.1019,30.2124,31167.0
2020-06-24 13:50:00,35.53,35.57,35.48,35.57,26429.0,30.2039,30.2379,30.1614,30.2379,26429.0
2020-06-24 13:55:00,35.56,35.58,35.51,35.55,39516.0,30.2294,30.2464,30.1869,30.2209,39516.0
2020-06-24 14:00:00,35.56,35.58,35.4,35.5,58952.0,30.2294,30.2464,30.0934,30.1784,58952.0
2020-06-24 14:05:00,35.51,35.74,35.51,35.71,106852.0,30.1869,30.3824,30.1869,30.3569,106852.0
2020-06-24 14:10:00,35.72,35.73,35.64,35.66,68939.0,30.3654,30.3739,30.2974,30.3144,68939.0
2020-06-24 14:15:00,35.67,35.75,35.67,35.68,34026.0,30.3229,30.3909,30.3229,30.3314,34026.0
2020-06-24 14:20:00,35.68,35.72,35.66,35.68,59301.0,30.3314,30.3654,30.3144,30.3314,59301.0
2020-06-24 14:25:00,35.68,35.76,35.65,35.75,105967.0,30.3314,30.3994,30.3059,30.3909,105967.0
2020-06-24 14:30:00,35.74,35.81,35.72,35.76,90354.0,30.3824,30.4419,30.3654,30.3994,90354.0
2020-06-24 14:35:00,35.75,35.76,35.6,35.68,121008.0,30.3909,30.3994,30.2634,30.3314,121008.0
2020-06-24 14:40:00,35.68,35.7,35.54,35.55,54602.0,30.3314,30.3484,30.2124,30.2209,54602.0
2020-06-24 14:45:00,35.56,35.69,35.55,35.64,141081.0,30.2294,30.3399,30.2209,30.2974,141081.0
2020-06-24 14:50:00,35.64,35.65,35.54,35.6,37548.0,30.2974,30.3059,30.2124,30.2634,37548.0
2020-06-24 14:55:00,35.61,35.69,35.58,35.65,39284.0,30.2719,30.3399,30.2464,30.3059,39284.0
2020-06-24 15:00:00,35.66,35.77,35.65,35.77,53607.0,30.3144,30.4079,30.3059,30.4079,53607.0
2020-06-24 15:05:00,35.76,35.79,35.72,35.75,31859.0,30.3994,30.4249,30.3654,30.3909,31859.0
2020-06-24 15:10:00,35.76,35.94,35.74,35.93,73729.0,30.3994,30.5524,30.3824,30.5439,73729.0
2020-06-24 15:15:00,35.92,35.99,35.84,35.94,213318.0,30.5354,30.5949,30.4674,30.5524,213318.0
2020-06-24 15:20:00,35.94,35.98,35.8,35.8,56259.0,30.5524,30.5864,30.4334,30.4334,56259.0
2020-06-24 15:25:00,35.8,35.85,35.7,35.7,65868.0,30.4334,30.4759,30.3484,30.3484,65868.0
2020-06-24 15:30:00,35.7,35.75,35.68,35.72,51385.0,30.3484,30.3909,30.3314,30.3654,51385.0
2020-06-24 15:35:00,35.72,35.75,35.59,35.64,62273.0,30.3654,30.3909,30.2549,30.2974,62273.0
2020-06-24 15:40:00,35.65,35.82,35.64,35.8,89754.0,30.3059,30.4504,30.2974,30.4334,89754.0
2020-06-24 15:45:00,35.8,35.82,35.68,35.69,85414.0,30.4334,30.4504,30.3314,30.3399,85414.0
2020-06-24 15:50:00,35.68,35.69,35.45,35.48,179687.0,30.3314,30.3399,30.1359,30.1614,179687.0
2020-06-24 15:55:00,35.48,35.58,35.47,35.55,249117.0,30.1614,30.2464,30.1529,30.2209,249117.0
2020-06-25 09:30:00,35.33,35.37,35.12,35.33,123523.0,30.0339,30.0679,29.8553,30.0339,123523.0
2020-06-25 09:35:00,35.32,35.56,35.28,35.54,76236.0,30.0254,30.2294,29.9913,30.2124,76236.0
2020-06-25 09:40:00,35.53,35.54,35.24,35.38,58551.0,30.2039,30.2124,29.9573,30.0764,58551.0
2020-06-25 09:45:00,35.4,35.53,35.38,35.47,44956.0,30.0934,30.2039,30.0764,30.1529,44956.0
2020-06-25 09:50:00,35.47,35.67,35.44,35.59,65120.0,30.1529,30.3229,30.1274,30.2549,65120.0
2020-06-25 09:55:00,35.59,35.71,35.53,35.67,93368.0,30.2549,30.3569,30.2039,30.3229,93368.0
2020-06-25 10:00:00,35.66,35.98,35.61,35.96,119833.0,30.3144,30.5864,30.2719,30.5694,119833.0
2020-06-25 10:05:00,35.96,36.02,35.77,35.8,67780.0,30.5694,30.6204,30.4079,30.4334,67780.0
2020-06-25 10:10:00,35.8,36.14,35.8,36.11,52183.0,30.4334,30.7224,30.4334,30.6969,52183.0
2020-06-25 10:15:00,36.12,36.14,36.01,36.11,69632.0,30.7054,30.7224,30.6119,30.6969,69632.0
2020-06-25 10:20:00,36.11,36.22,36.11,36.15,50400.0,30.6969,30.7904,30.6969,30.7309,50400.0
2020-06-25 10:25:00,36.14,36.3,36.12,36.26,39139.0,30.7224,30.8584,30.7054,30.8244,39139.0
2020-06-25 10:30:00,36.26,36.27,35.92,35.92,41890.0,30.8244,30.8329,30.5354,30.5354,41890.0
2020-06-25 10:35:00,35.92,35.96,35.77,35.78,36499.0,30.5354,30.5694,30.4079,30.4164,36499.0
2020-06-25 10:40:00,35.79,35.82,35.64,35.71,34653.0,30.4249,30.4504,30.2974,30.3569,34653.0
2020-06-25 10:45:00,35.71,35.77,35.59,35.66,62045.0,30.3569,30.4079,30.2549,30.3144,62045.0
2020-06-25 10:50:00,35.66,35.73,35.6,35.63,23038.0,30.3144,30.3739,30.2634,30.2889,23038.0
2020-06-25 10:55:00,35.63,35.73,35.59,35.72,26865.0,30.2889,30.3739,30.2549,30.3654,26865.0
2020-06-25 11:00:00,35.7,35.73,35.61,35.72,31976.0,30.3484,30.3739,30.2719,30.3654,31976.0
2020-06-25 11:05:00,35.71,35.71,35.6,35.62,39598.0,30.3569,30.3569,30.2634,30.2804,39598.0
2020-06-25 11:10:00,35.62,35.77,35.62,35.73,44247.0,30.2804,30.4079,30.2804,30.3739,44247.0
2020-06-25 11:15:00,35.73,35.87,35.71,35.86,27282.0,30.3739,30.4929,30.3569,30.4844,27282.0
2020-06-25 11:20:00,35.85,35.85,35.79,35.82,21444.0,30.4759,30.4759,30.4249,30.4504,21444.0
2020-06-25 11:25:00,35.83,35.83,35.74,35.76,18641.0,30.4589,30.4589,30.3824,30.3994,18641.0
2020-06-25 11:30:00,35.76,35.77,35.52,35.52,40321.0,30.3994,30.4079,30.1954,30.1954,40321.0
2020-06-25 11:35:00,35.51,35.58,35.46,35.53,26347.0,30.1869,30.2464,30.1444,30.2039,26347.0
2020-06-25 11:40:00,35.54,35.58,35.47,35.54,30661.0,30.2124,30.2464,30.1529,30.2124,30661.0
2020-06-25 11:45:00,35.52,35.65,35.52,35.63,19102.0,30.1954,30.3059,30.1954,30.2889,19102.0
2020-06-25 11:50:00,35.64,35.69,35.64,35.66,23043.0,30.2974,30.3399,30.2974,30.3144,23043.0
2020-06-25 11:55:00,35.65,35.71,35.65,35.66,23425.0,30.3059,30.3569,30.3059,30.3144,23425.0
2020-06-25 12:00:00,35.67,35.75,35.67,35.68,22781.0,30.3229,30.3909,30.3229,30.3314,22781.0
2020-06-25 12:05:00,35.69,35.76,35.64,35.65,27411.0,30.3399,30.3994,30.2974,30.3059,27411.0
2020-06-25 12:10:00,35.64,35.71,35.62,35.65,26759.0,30.2974,30.3569,30.2804,30.3059,26759.0
2020-06-25 12:15:00,35.65,35.73,35.65,35.69,37762.0,30.3059,30.3739,30.3059,30.3399,37762.0
2020-06-25 12:20:00,35.69,35.77,35.68,35.72,46398.0,30.3399,30.4079,30.3314,30.3654,46398.0
2020-06-25 12:25:00,35.71,35.71,35.65,35.7,39040.0,30.3569,30.3569,30.3059,30.3484,39040.0
2020-06-25 12:30:00,35.7,35.76,35.65,35.68,77503.0,30.3484,30.3994,30.3059,30.3314,77503.0
2020-06-25 12:35:00,35.68,35.81,35.65,35.77,48117.0,30.3314,30.4419,30.3059,30.4079,48117.0
2020-06-25 12:40:00,35.75,35.91,35.74,35.89,88834.0,30.3909,30.5269,30.3824,30.5099,88834.0
2020-06-25 12:45:00,35.89,35.9,35.77,35.77,38007.0,30.5099,30.5184,30.4079,30.4079,38007.0
2020-06-25 12:50:00,35.77,35.81,35.77,35.79,64740.0,30.4079,30.4419,30.4079,30.4249,64740.0
2020-06-25 12:55:00,35.8,35.81,35.74,35.79,43436.0,30.4334,30.4419,30.3824,30.4249,43436.0
2020-06-25 13:00:00,35.79,35.8,35.74,35.78,31189.0,30.4249,30.4334,30.3824,30.4164,31189.0
2020-06-25 13:05:00,35.79,35.85,35.76,35.81,32996.0,30.4249,30.4759,30.3994,30.4419,32996.0
2020-06-25 13:10:00,35.81,35.81,35.71,35.75,90075.0,30.4419,30.4419,30.3569,30.3909,90075.0
2020-06-25 13:15:00,35.74,35.81,35.73,35.78,85969.0,30.3824,30.4419,30.3739,30.4164,85969.0
2020-06-25 13:20:00,35.77,35.78,35.69,35.69,21719.0,30.4079,30.4164,30.3399,30.3399,21719.0
2020-06-25 13:25:00,35.7,35.76,35.69,35.73,24792.0,30.3484,30.3994,30.3399,30.3739,24792.0
2020-06-25 13:30:00,35.72,35.75,35.63,35.68,25776.0,30.3654,30.3909,30.2889,30.3314,25776.0
2020-06-25 13:35:00,35.69,35.81,35.69,35.81,25252.0,30.3399,30.4419,30.3399,30.4419,25252.0
2020-06-25 13:40:00,35.8,35.81,35.76,35.76,19955.0,30.4334,30.4419,30.3994,30.3994,19955.0
2020-06-25 13:45:00,35.76,35.83,35.75,35.8,31421.0,30.3994,30.4589,30.3909,30.4334,31421.0
2020-06-25 13:50:00,35.8,35.81,35.73,35.74,32743.0,30.4334,30.4419,30.3739,30.3824,32743.0
2020-06-25 13:55:00,35.75,35.75,35.71,35.73,16195.0,30.3909,30.3909,30.3569,30.3739,16195.0
2020-06-25 14:00:00,35.73,35.75,35.69,35.75,23064.0,30.3739,30.3909,30.3399,30.3909,23064.0
2020-06-25 14:05:00,35.75,35.81,35.75,35.8,22065.0,30.3909,30.4419,30.3909,30.4334,22065.0
2020-06-25 14:10:00,35.8,35.84,35.77,35.82,31826.0,30.4334,30.4674,30.4079,30.4504,31826.0
2020-06-25 14:15:00,35.83,35.9,35.82,35.87,24204.0,30.4589,30.5184,30.4504,30.4929,24204.0
2020-06-25 14:20:00,35.86,35.87,35.79,35.8,26233.0,30.4844,30.4929,30.4249,30.4334,26233.0
2020-06-25 14:25:00,35.81,35.88,35.81,35.88,31563.0,30.4419,30.5014,30.4419,30.5014,31563.0
2020-06-25 14:30:00,35.87,35.88,35.78,35.8,24673.0,30.4929,30.5014,30.4164,30.4334,24673.0
2020-06-25 14:35:00,35.8,35.83,35.74,35.8,28716.0,30.4334,30.4589,30.3824,30.4334,28716.0
2020-06-25 14:40:00,35.8,35.91,35.8,35.89,23986.0,30.4334,30.5269,30.4334,30.5099,23986.0
2020-06-25 14:45:00,35.89,35.91,35.86,35.89,23510.0,30.5099,30.5269,30.4844,30.5099,23510.0
2020-06-25 14:50:00,35.89,35.94,35.88,35.89,30788.0,30.5099,30.5524,30.5014,30.5099,30788.0
2020-06-25 14:55:00,35.9,35.92,35.87,35.89,32054.0,30.5184,30.5354,30.4929,30.5099,32054.0
2020-06-25 15:00:00,35.89,36.03,35.85,36.03,35581.0,30.5099,30.6289,30.4759,30.6289,35581.0
2020-06-25 15:05:00,36.04,36.16,36.03,36.12,62719.0,30.6374,30.7394,30.6289,30.7054,62719.0
2020-06-25 15:10:00,36.12,36.14,36.07,36.12,28307.0,30.7054,30.7224,30.6629,30.7054,28307.0
2020-06-25 15:15:00,36.11,36.22,36.11,36.22,39673.0,30.6969,30.7904,30.6969,30.7904,39673.0
2020-06-25 15:20:00,36.22,36.37,36.21,36.35,41950.0,30.7904,30.918,30.7819,30.9009,41950.0
2020-06-25 15:25:00,36.34,36.42,36.32,36.39,52752.0,30.8924,30.9605,30.8754,30.935,52752.0
2020-06-25 15:30:00,36.39,36.44,36.31,36.39,58513.0,30.935,30.9775,30.8669,30.935,58513.0
2020-06-25 15:35:00,36.4,36.4,36.17,36.2,54798.0,30.9435,30.9435,30.7479,30.7734,54798.0
2020-06-25 15:40:00,36.2,36.23,36.16,36.22,68533.0,30.7734,30.7989,30.7394,30.7904,68533.0
2020-06-25 15:45:00,36.22,36.27,36.12,36.14,60105.0,30.7904,30.8329,30.7054,30.7224,60105.0
2020-06-25 15:50:00,36.13,36.31,36.09,36.29,146084.0,30.7139,30.8669,30.6799,30.8499,146084.0
2020-06-25 15:55:00,36.29,36.4,36.19,36.33,419730.0,30.8499,30.9435,30.7649,30.8839,419730.0
2020-06-26 09:30:00,35.79,35.87,35.48,35.69,112346.0,30.4249,30.4929,30.1614,30.3399,112346.0
2020-06-26 09:35:00,35.71,35.73,35.46,35.68,46736.0,30.3569,30.3739,30.1444,30.3314,46736.0
2020-06-26 09:40:00,35.66,35.73,35.52,35.55,42675.0,30.3144,30.3739,30.1954,30.2209,42675.0
2020-06-26 09:45:00,35.53,35.71,35.51,35.68,39757.0,30.2039,30.3569,30.1869,30.3314,39757.0
2020-06-26 09:50:00,35.69,35.73,35.57,35.72,41669.0,30.3399,30.3739,30.2379,30.3654,41669.0
2020-06-26 09:55:00,35.71,35.73,35.54,35.72,70273.0,30.3569,30.3739,30.2124,30.3654,70273.0
2020-06-26 10:00:00,35.72,35.77,35.52,35.52,52477.0,30.3654,30.4079,30.1954,30.1954,52477.0
2020-06-26 10:05:00,35.53,35.62,35.51,35.58,37724.0,30.2039,30.2804,30.1869,30.2464,37724.0
2020-06-26 10:10:00,35.6,35.6,35.5,35.54,31290.0,30.2634,30.2634,30.1784,30.2124,31290.0
2020-06-26 10:15:00,35.55,35.55,35.39,35.41,49211.0,30.2209,30.2209,30.0849,30.1019,49211.0
2020-06-26 10:20:00,35.42,35.43,35.22,35.3,63348.0,30.1104,30.1189,29.9403,30.0083,63348.0
2020-06-26 10:25:00,35.32,35.42,35.26,35.36,25007.0,30.0254,30.1104,29.9743,30.0594,25007.0
2020-06-26 10:30:00,35.35,35.4,35.14,35.18,43921.0,30.0509,30.0934,29.8723,29.9063,43921.0
2020-06-26 10:35:00,35.19,35.22,35.09,35.1,35091.0,29.9148,29.9403,29.8298,29.8383,35091.0
2020-06-26 10:40:00,35.08,35.23,35.08,35.23,26791.0,29.8213,29.9488,29.8213,29.9488,26791.0
2020-06-26 10:45:00,35.24,35.29,35.15,35.15,25668.0,29.9573,29.9998,29.8808,29.8808,25668.0
2020-06-26 10:50:00,35.16,35.3,35.1,35.2,34512.0,29.8893,30.0083,29.8383,29.9233,34512.0
2020-06-26 10:55:00,35.21,35.26,35.15,35.22,29801.0,29.9318,29.9743,29.8808,29.9403,29801.0
2020-06-26 11:00:00,35.23,35.25,35.17,35.22,57262.0,29.9488,29.9658,29.8978,29.9403,57262.0
2020-06-26 11:05:00,35.22,35.35,35.17,35.25,34940.0,29.9403,30.0509,29.8978,29.9658,34940.0
2020-06-26 11:10:00,35.25,35.25,35.16,35.2,43660.0,29.9658,29.9658,29.8893,29.9233,43660.0
2020-06-26 11:15:00,35.2,35.22,35.12,35.17,44083.0,29.9233,29.9403,29.8553,29.8978,44083.0
2020-06-26 11:20:00,35.17,35.24,35.1,35.17,33292.0,29.8978,29.9573,29.8383,29.8978,33292.0
2020-06-26 11:25:00,35.17,35.19,35.06,35.09,35019.0,29.8978,29.9148,29.8043,29.8298,35019.0
2020-06-26 11:30:00,35.1,35.12,35.01,35.04,45288.0,29.8383,29.8553,29.7618,29.7873,45288.0
2020-06-26 11:35:00,35.04,35.11,35.01,35.06,34113.0,29.7873,29.8468,29.7618,29.8043,34113.0
2020-06-26 11:40:00,35.06,35.06,35.01,35.05,22951.0,29.8043,29.8043,29.7618,29.7958,22951.0
2020-06-26 11:45:00,35.05,35.07,34.95,34.99,86982.0,29.7958,29.8128,29.7108,29.7448,86982.0
2020-06-26 11:50:00,34.99,34.99,34.86,34.86,25021.0,29.7448,29.7448,29.6343,29.6343,25021.0
2020-06-26 11:55:00,34.87,35.01,34.86,34.96,41928.0,29.6428,29.7618,29.6343,29.7193,41928.0
2020-06-26 12:00:00,34.95,35.02,34.89,35.02,22878.0,29.7108,29.7703,29.6598,29.7703,22878.0
2020-06-26 12:05:00,35.02,35.03,34.95,34.95,29055.0,29.7703,29.7788,29.7108,29.7108,29055.0
2020-06-26 12:10:00,34.95,34.98,34.91,34.94,15603.0,29.7108,29.7363,29.6768,29.7023,15603.0
2020-06-26 12:15:00,34.94,34.96,34.87,34.88,31372.0,29.7023,29.7193,29.6428,29.6513,31372.0
2020-06-26 12:20:00,34.87,34.97,34.82,34.95,36303.0,29.6428,29.7278,29.6003,29.7108,36303.0
2020-06-26 12:25:00,34.95,35.01,34.94,34.98,30428.0,29.7108,29.7618,29.7023,29.7363,30428.0
2020-06-26 12:30:00,34.97,34.98,34.87,34.96,24716.0,29.7278,29.7363,29.6428,29.7193,24716.0
2020-06-26 12:35:00,34.95,35.06,34.94,35.05,37733.0,29.7108,29.8043,29.7023,29.7958,37733.0
2020-06-26 12:40:00,35.05,35.06,35.0,35.03,31015.0,29.7958,29.8043,29.7533,29.7788,31015.0
2020-06-26 12:45:00,35.02,35.09,34.97,35.05,67033.0,29.7703,29.8298,29.7278,29.7958,67033.0
2020-06-26 12:50:00,35.04,35.06,34.98,35.05,35915.0,29.7873,29.8043,29.7363,29.7958,35915.0
2020-06-26 12:55:00,35.05,35.08,35.01,35.07,27910.0,29.7958,29.8213,29.7618,29.8128,27910.0
2020-06-26 13:00:00,35.07,35.12,35.0,35.06,36550.0,29.8128,29.8553,29.7533,29.8043,36550.0
2020-06-26 13:05:00,35.06,35.12,35.06,35.07,15959.0,29.8043,29.8553,29.8043,29.8128,15959.0
2020-06-26 13:10:00,35.07,35.08,35.0,35.01,33890.0,29.8128,29.8213,29.7533,29.7618,33890.0
2020-06-26 13:15:00,35.01,35.04,35.0,35.02,28948.0,29.7618,29.7873,29.7533,29.7703,28948.0
2020-06-26 13:20:00,35.03,35.06,34.98,35.04,35757.0,29.7788,29.8043,29.7363,29.7873,35757.0
2020-06-26 13:25:00,35.03,35.05,34.99,35.04,24973.0,29.7788,29.7958,29.7448,29.7873,24973.0
2020-06-26 13:30:00,35.03,35.04,34.98,35.03,20147.0,29.7788,29.7873,29.7363,29.7788,20147.0
2020-06-26 13:35:00,35.03,35.11,34.98,35.08,29163.0,29.7788,29.8468,29.7363,29.8213,29163.0
2020-06-26 13:40:00,35.09,35.14,35.09,35.12,23025.0,29.8298,29.8723,29.8298,29.8553,23025.0
2020-06-26 13:45:00,35.12,35.14,35.08,35.13,19257.0,29.8553,29.8723,29.8213,29.8638,19257.0
2020-06-26 13:50:00,35.14,35.16,35.09,35.13,24089.0,29.8723,29.8893,29.8298,29.8638,24089.0
2020-06-26 13:55:00,35.13,35.15,35.1,35.12,26095.0,29.8638,29.8808,29.8383,29.8553,26095.0
2020-06-26 14:00:00,35.12,35.14,35.08,35.08,42471.0,29.8553,29.8723,29.8213,29.8213,42471.0
2020-06-26 14:05:00,35.07,35.08,35.03,35.06,27741.0,29.8128,29.8213,29.7788,29.8043,27741.0
2020-06-26 14:10:00,35.08,35.13,35.04,35.05,39965.0,29.8213,29.8638,29.7873,29.7958,39965.0
2020-06-26 14:15:00,35.05,35.09,35.01,35.04,34387.0,29.7958,29.8298,29.7618,29.7873,34387.0
2020-06-26 14:20:00,35.04,35.13,35.02,35.09,35327.0,29.7873,29.8638,29.7703,29.8298,35327.0
2020-06-26 14:25:00,35.09,35.1,35.0,35.04,38996.0,29.8298,29.8383,29.7533,29.7873,38996.0
2020-06-26 14:30:00,35.05,35.06,34.99,35.01,39444.0,29.7958,29.8043,29.7448,29.7618,39444.0
2020-06-26 14:35:00,35.0,35.02,34.94,34.98,45747.0,29.7533,29.7703,29.7023,29.7363,45747.0
2020-06-26 14:40:00,34.97,35.02,34.95,34.98,31240.0,29.7278,29.7703,29.7108,29.7363,31240.0
2020-06-26 14:45:00,34.97,34.99,34.87,34.91,48015.0,29.7278,29.7448,29.6428,29.6768,48015.0
2020-06-26 14:50:00,34.91,35.02,34.91,35.0,40014.0,29.6768,29.7703,29.6768,29.7533,40014.0
2020-06-26 14:55:00,34.99,35.0,34.93,34.97,39355.0,29.7448,29.7533,29.6938,29.7278,39355.0
2020-06-26 15:00:00,34.97,35.07,34.95,34.97,35653.0,29.7278,29.8128,29.7108,29.7278,35653.0
2020-06-26 15:05:00,34.97,34.98,34.91,34.97,47425.0,29.7278,29.7363,29.6768,29.7278,47425.0
2020-06-26 15:10:00,34.96,35.07,34.93,35.05,59455.0,29.7193,29.8128,29.6938,29.7958,59455.0
2020-06-26 15:15:00,35.05,35.08,35.01,35.03,60945.0,29.7958,29.8213,29.7618,29.7788,60945.0
2020-06-26 15:20:00,35.03,35.04,34.96,34.98,76554.0,29.7788,29.7873,29.7193,29.7363,76554.0
2020-06-26 15:25:00,34.97,35.03,34.9,34.99,81506.0,29.7278,29.7788,29.6683,29.7448,81506.0
2020-06-26 15:30:00,34.98,35.0,34.89,34.89,44364.0,29.7363,29.7533,29.6598,29.6598,44364.0
2020-06-26 15:35:00,34.9,34.94,34.86,34.93,63000.0,29.6683,29.7023,29.6343,29.6938,63000.0
2020-06-26 15:40:00,34.92,35.13,34.89,35.13,92799.0,29.6853,29.8638,29.6598,29.8638,92799.0
2020-06-26 15:45:00,35.12,35.15,34.99,35.06,126335.0,29.8553,29.8808,29.7448,29.8043,126335.0
2020-06-26 15:50:00,35.07,35.1,34.98,35.1,165493.0,29.8128,29.8383,29.7363,29.8383,165493.0
2020-06-26 15:55:00,35.1,35.18,35.02,35.06,328585.0,29.8383,29.9063,29.7703,29.8043,328585.0
2020-06-29 09:30:00,35.52,35.55,35.08,35.14,92612.0,30.1954,30.2209,29.8213,29.8723,92612.0
2020-06-29 09:35:00,35.14,35.37,35.13,35.25,38044.0,29.8723,30.0679,29.8638,29.9658,38044.0
2020-06-29 09:40:00,35.26,35.26,35.08,35.16,66900.0,29.9743,29.9743,29.8213,29.8893,66900.0
2020-06-29 09:45:00,35.13,35.26,35.12,35.24,36279.0,29.8638,29.9743,29.8553,29.9573,36279.0
2020-06-29 09:50:00,35.26,35.46,35.2,35.45,86674.0,29.9743,30.1444,29.9233,30.1359,86674.0
2020-06-29 09:55:00,35.45,35.57,35.41,35.41,100932.0,30.1359,30.2379,30.1019,30.1019,100932.0
2020-06-29 10:00:00,35.4,35.55,35.37,35.55,65565.0,30.0934,30.2209,30.0679,30.2209,65565.0
2020-06-29 10:05:00,35.56,35.64,35.51,35.55,43198.0,30.2294,30.2974,30.1869,30.2209,43198.0
2020-06-29 10:10:00,35.57,35.64,35.44,35.55,60479.0,30.2379,30.2974,30.1274,30.2209,60479.0
2020-06-29 10:15:00,35.55,35.63,35.54,35.55,34097.0,30.2209,30.2889,30.2124,30.2209,34097.0
2020-06-29 10:20:00,35.57,35.58,35.48,35.55,40029.0,30.2379,30.2464,30.1614,30.2209,40029.0
2020-06-29 10:25:00,35.55,35.65,35.53,35.65,38379.0,30.2209,30.3059,30.2039,30.3059,38379.0
2020-06-29 10:30:00,35.65,35.74,35.59,35.73,48118.0,30.3059,30.3824,30.2549,30.3739,48118.0
2020-06-29 10:35:00,35.73,35.83,35.64,35.8,49465.0,30.3739,30.4589,30.2974,30.4334,49465.0
2020-06-29 10:40:00,35.81,35.83,35.71,35.74,29714.0,30.4419,30.4589,30.3569,30.3824,29714.0
2020-06-29 10:45:00,35.73,35.82,35.67,35.81,28076.0,30.3739,30.4504,30.3229,30.4419,28076.0
2020-06-29 10:50:00,35.8,35.89,35.73,35.75,38594.0,30.4334,30.5099,30.3739,30.3909,38594.0
2020-06-29 10:55:00,35.74,35.75,35.66,35.66,20085.0,30.3824,30.3909,30.3144,30.3144,20085.0
2020-06-29 11:00:00,35.68,35.71,35.62,35.67,31082.0,30.3314,30.3569,30.2804,30.3229,31082.0
2020-06-29 11:05:00,35.66,35.76,35.62,35.75,49840.0,30.3144,30.3994,30.2804,30.3909,49840.0
2020-06-29 11:10:00,35.75,35.76,35.56,35.57,46646.0,30.3909,30.3994,30.2294,30.2379,46646.0
2020-06-29 11:15:00,35.57,35.6,35.47,35.53,82482.0,30.2379,30.2634,30.1529,30.2039,82482.0
2020-06-29 11:20:00,35.53,35.58,35.49,35.56,55991.0,30.2039,30.2464,30.1699,30.2294,55991.0
2020-06-29 11:25:00,35.58,35.65,35.58,35.64,30047.0,30.2464,30.3059,30.2464,30.2974,30047.0
2020-06-29 11:30:00,35.64,35.66,35.57,35.59,23807.0,30.2974,30.3144,30.2379,30.2549,23807.0
2020-06-29 11:35:00,35.59,35.65,35.56,35.65,18556.0,30.2549,30.3059,30.2294,30.3059,18556.0
2020-06-29 11:40:00,35.65,35.71,35.63,35.68,24017.0,30.3059,30.3569,30.2889,30.3314,24017.0
2020-06-29 11:45:00,35.68,35.7,35.61,35.65,20186.0,30.3314,30.3484,30.2719,30.3059,20186.0
2020-06-29 11:50:00,35.65,35.65,35.56,35.57,22174.0,30.3059,30.3059,30.2294,30.2379,22174.0
2020-06-29 11:55:00,35.58,35.59,35.44,35.45,24591.0,30.2464,30.2549,30.1274,30.1359,24591.0
2020-06-29 12:00:00,35.44,35.59,35.44,35.55,32384.0,30.1274,30.2549,30.1274,30.2209,32384.0
2020-06-29 12:05:00,35.55,35.58,35.48,35.52,20432.0,30.2209,30.2464,30.1614,30.1954,20432.0
2020-06-29 12:10:00,35.52,35.55,35.48,35.55,22736.0,30.1954,30.2209,30.1614,30.2209,22736.0
2020-06-29 12:15:00,35.54,35.68,35.54,35.66,30470.0,30.2124,30.3314,30.2124,30.3144,30470.0
2020-06-29 12:20:00,35.67,35.71,35.64,35.67,24241.0,30.3229,30.3569,30.2974,30.3229,24241.0
2020-06-29 12:25:00,35.67,35.69,35.64,35.65,20959.0,30.3229,30.3399,30.2974,30.3059,20959.0
2020-06-29 12:30:00,35.66,35.7,35.66,35.66,20513.0,30.3144,30.3484,30.3144,30.3144,20513.0
2020-06-29 12:35:00,35.66,35.68,35.61,35.62,19404.0,30.3144,30.3314,30.2719,30.2804,19404.0
2020-06-29 12:40:00,35.62,35.71,35.61,35.7,19257.0,30.2804,30.3569,30.2719,30.3484,19257.0
2020-06-29 12:45:00,35.7,35.73,35.69,35.73,15303.0,30.3484,30.3739,30.3399,30.3739,15303.0
2020-06-29 12:50:00,35.72,35.75,35.67,35.67,13898.0,30.3654,30.3909,30.3229,30.3229,13898.0
2020-06-29 12:55:00,35.67,35.67,35.58,35.59,28674.0,30.3229,30.3229,30.2464,30.2549,28674.0
2020-06-29 13:00:00,35.6,35.63,35.58,35.62,15966.0,30.2634,30.2889,30.2464,30.2804,15966.0
2020-06-29 13:05:00,35.62,35.63,35.55,35.55,18586.0,30.2804,30.2889,30.2209,30.2209,18586.0
2020-06-29 13:10:00,35.55,35.59,35.55,35.57,20100.0,30.2209,30.2549,30.2209,30.2379,20100.0
2020-06-29 13:15:00,35.57,35.66,35.57,35.65,48522.0,30.2379,30.3144,30.2379,30.3059,48522.0
2020-06-29 13:20:00,35.65,35.68,35.61,35.68,71506.0,30.3059,30.3314,30.2719,30.3314,71506.0
2020-06-29 13:25:00,35.68,35.77,35.67,35.76,25953.0,30.3314,30.4079,30.3229,30.3994,25953.0
2020-06-29 13:30:00,35.76,35.77,35.65,35.66,23009.0,30.3994,30.4079,30.3059,30.3144,23009.0
2020-06-29 13:35:00,35.66,35.75,35.65,35.74,29288.0,30.3144,30.3909,30.3059,30.3824,29288.0
2020-06-29 13:40:00,35.75,35.75,35.65,35.67,16943.0,30.3909,30.3909,30.3059,30.3229,16943.0
2020-06-29 13:45:00,35.66,35.67,35.56,35.56,25065.0,30.3144,30.3229,30.2294,30.2294,25065.0
2020-06-29 13:50:00,35.56,35.59,35.54,35.56,20718.0,30.2294,30.2549,30.2124,30.2294,20718.0
2020-06-29 13:55:00,35.55,35.57,35.53,35.55,22318.0,30.2209,30.2379,30.2039,30.2209,22318.0
2020-06-29 14:00:00,35.55,35.6,35.54,35.57,28938.0,30.2209,30.2634,30.2124,30.2379,28938.0
2020-06-29 14:05:00,35.57,35.57,35.49,35.51,34727.0,30.2379,30.2379,30.1699,30.1869,34727.0
2020-06-29 14:10:00,35.51,35.59,35.51,35.58,34114.0,30.1869,30.2549,30.1869,30.2464,34114.0
2020-06-29 14:15:00,35.57,35.62,35.57,35.58,48331.0,30.2379,30.2804,30.2379,30.2464,48331.0
2020-06-29 14:20:00,35.57,35.57,35.47,35.48,41593.0,30.2379,30.2379,30.1529,30.1614,41593.0
2020-06-29 14:25:00,35.48,35.51,35.44,35.45,26888.0,30.1614,30.1869,30.1274,30.1359,26888.0
2020-06-29 14:30:00,35.44,35.47,35.42,35.42,22254.0,30.1274,30.1529,30.1104,30.1104,22254.0
2020-06-29 14:35:00,35.43,35.44,35.4,35.41,26955.0,30.1189,30.1274,30.0934,30.1019,26955.0
2020-06-29 14:40:00,35.41,35.48,35.41,35.45,39987.0,30.1019,30.1614,30.1019,30.1359,39987.0
2020-06-29 14:45:00,35.47,35.49,35.4,35.41,24692.0,30.1529,30.1699,30.0934,30.1019,24692.0
2020-06-29 14:50:00,35.42,35.42,35.39,35.4,21453.0,30.1104,30.1104,30.0849,30.0934,21453.0
2020-06-29 14:55:00,35.4,35.44,35.39,35.41,20634.0,30.0934,30.1274,30.0849,30.1019,20634.0
2020-06-29 15:00:00,35.4,35.42,35.3,35.34,26910.0,30.0934,30.1104,30.0083,30.0424,26910.0
2020-06-29 15:05:00,35.34,35.35,35.28,35.3,27807.0,30.0424,30.0509,29.9913,30.0083,27807.0
2020-06-29 15:10:00,35.3,35.34,35.26,35.32,43124.0,30.0083,30.0424,29.9743,30.0254,43124.0
2020-06-29 15:15:00,35.32,35.38,35.31,35.34,41763.0,30.0254,30.0764,30.0168,30.0424,41763.0
2020-06-29 15:20:00,35.34,35.4,35.33,35.38,57002.0,30.0424,30.0934,30.0339,30.0764,57002.0
2020-06-29 15:25:00,35.38,35.43,35.36,35.4,34884.0,30.0764,30.1189,30.0594,30.0934,34884.0
2020-06-29 15:30:00,35.4,35.52,35.39,35.5,51415.0,30.0934,30.1954,30.0849,30.1784,51415.0
2020-06-29 15:35:00,35.5,35.53,35.44,35.46,53001.0,30.1784,30.2039,30.1274,30.1444,53001.0
2020-06-29 15:40:00,35.46,35.48,35.36,35.38,136387.0,30.1444,30.1614,30.0594,30.0764,136387.0
2020-06-29 15:45:00,35.38,35.43,35.27,35.3,82693.0,30.0764,30.1189,29.9828,30.0083,82693.0
2020-06-29 15:50:00,35.29,35.42,35.24,35.41,131915.0,29.9998,30.1104,29.9573,30.1019,131915.0
2020-06-29 15:55:00,35.41,35.57,35.38,35.57,233918.0,30.1019,30.2379,30.0764,30.2379,233918.0
2020-06-30 09:30:00,35.35,35.92,35.24,35.86,148177.0,30.0509,30.5354,29.9573,30.4844,148177.0
2020-06-30 09:35:00,35.88,36.12,35.88,36.03,60949.0,30.5014,30.7054,30.5014,30.6289,60949.0
2020-06-30 09:40:00,36.01,36.01,35.84,35.94,60902.0,30.6119,30.6119,30.4674,30.5524,60902.0
2020-06-30 09:45:00,35.95,36.03,35.77,35.8,48391.0,30.5609,30.6289,30.4079,30.4334,48391.0
2020-06-30 09:50:00,35.79,35.84,35.69,35.78,46774.0,30.4249,30.4674,30.3399,30.4164,46774.0
2020-06-30 09:55:00,35.79,35.83,35.71,35.8,31069.0,30.4249,30.4589,30.3569,30.4334,31069.0
2020-06-30 10:00:00,35.78,35.91,35.74,35.74,43167.0,30.4164,30.5269,30.3824,30.3824,43167.0
2020-06-30 10:05:00,35.75,35.92,35.75,35.87,31203.0,30.3909,30.5354,30.3909,30.4929,31203.0
2020-06-30 10:10:00,35.86,35.92,35.83,35.88,23972.0,30.4844,30.5354,30.4589,30.5014,23972.0
2020-06-30 10:15:00,35.86,35.91,35.84,35.88,16206.0,30.4844,30.5269,30.4674,30.5014,16206.0
2020-06-30 10:20:00,35.88,35.93,35.83,35.92,22107.0,30.5014,30.5439,30.4589,30.5354,22107.0
2020-06-30 10:25:00,35.92,35.95,35.86,35.95,16477.0,30.5354,30.5609,30.4844,30.5609,16477.0
2020-06-30 10:30:00,35.95,35.96,35.89,35.9,13694.0,30.5609,30.5694,30.5099,30.5184,13694.0
2020-06-30 10:35:00,35.9,35.94,35.8,35.81,21970.0,30.5184,30.5524,30.4334,30.4419,21970.0
2020-06-30 10:40:00,35.83,35.95,35.83,35.91,23671.0,30.4589,30.5609,30.4589,30.5269,23671.0
2020-06-30 10:45:00,35.92,36.05,35.92,36.03,19599.0,30.5354,30.6459,30.5354,30.6289,19599.0
2020-06-30 10:50:00,36.04,36.18,36.04,36.11,47370.0,30.6374,30.7564,30.6374,30.6969,47370.0
2020-06-30 10:55:00,36.12,36.16,36.1,36.14,33677.0,30.7054,30.7394,30.6884,30.7224,33677.0
2020-06-30 11:00:00,36.14,36.19,36.1,36.17,21475.0,30.7224,30.7649,30.6884,30.7479,21475.0
2020-06-30 11:05:00,36.18,36.22,36.11,36.12,20508.0,30.7564,30.7904,30.6969,30.7054,20508.0
2020-06-30 11:10:00,36.11,36.16,36.06,36.12,25935.0,30.6969,30.7394,30.6544,30.7054,25935.0
2020-06-30 11:15:00,36.12,36.23,36.09,36.21,27118.0,30.7054,30.7989,30.6799,30.7819,27118.0
2020-06-30 11:20:00,36.22,36.25,36.14,36.17,26174.0,30.7904,30.8159,30.7224,30.7479,26174.0
2020-06-30 11:25:00,36.18,36.26,36.17,36.25,17291.0,30.7564,30.8244,30.7479,30.8159,17291.0
2020-06-30 11:30:00,36.25,36.28,36.17,36.19,46889.0,30.8159,30.8414,30.7479,30.7649,46889.0
2020-06-30 11:35:00,36.2,36.21,36.11,36.15,17082.0,30.7734,30.7819,30.6969,30.7309,17082.0
2020-06-30 11:40:00,36.14,36.24,36.12,36.23,27595.0,30.7224,30.8074,30.7054,30.7989,27595.0
2020-06-30 11:45:00,36.24,36.3,36.22,36.28,37200.0,30.8074,30.8584,30.7904,30.8414,37200.0
2020-06-30 11:50:00,36.29,36.3,36.17,36.2,82974.0,30.8499,30.8584,30.7479,30.7734,82974.0
2020-06-30 11:55:00,36.2,36.22,36.14,36.22,26872.0,30.7734,30.7904,30.7224,30.7904,26872.0
2020-06-30 12:00:00,36.22,36.24,36.18,36.23,31416.0,30.7904,30.8074,30.7564,30.7989,31416.0
2020-06-30 12:05:00,36.23,36.24,36.19,36.23,11052.0,30.7989,30.8074,30.7649,30.7989,11052.0
2020-06-30 12:10:00,36.24,36.36,36.24,36.34,27661.0,30.8074,30.9094,30.8074,30.8924,27661.0
2020-06-30 12:15:00,36.34,36.41,36.33,36.34,16163.0,30.8924,30.952,30.8839,30.8924,16163.0
2020-06-30 12:20:00,36.31,36.32,36.28,36.29,26354.0,30.8669,30.8754,30.8414,30.8499,26354.0
2020-06-30 12:25:00,36.3,36.31,36.25,36.25,13560.0,30.8584,30.8669,30.8159,30.8159,13560.0
2020-06-30 12:30:00,36.25,36.29,36.17,36.18,63461.0,30.8159,30.8499,30.7479,30.7564,63461.0
2020-06-30 12:35:00,36.18,36.31,36.17,36.29,22643.0,30.7564,30.8669,30.7479,30.8499,22643.0
2020-06-30 12:40:00,36.3,36.31,36.19,36.23,21076.0,30.8584,30.8669,30.7649,30.7989,21076.0
2020-06-30 12:45:00,36.23,36.23,36.15,36.16,14093.0,30.7989,30.7989,30.7309,30.7394,14093.0
2020-06-30 12:50:00,36.17,36.2,36.13,36.17,25780.0,30.7479,30.7734,30.7139,30.7479,25780.0
2020-06-30 12:55:00,36.18,36.22,36.13,36.13,15733.0,30.7564,30.7904,30.7139,30.7139,15733.0
2020-06-30 13:00:00,36.13,36.14,36.09,36.1,12068.0,30.7139,30.7224,30.6799,30.6884,12068.0
2020-06-30 13:05:00,36.11,36.11,36.07,36.09,10676.0,30.6969,30.6969,30.6629,30.6799,10676.0
2020-06-30 13:10:00,36.09,36.12,36.05,36.09,24710.0,30.6799,30.7054,30.6459,30.6799,24710.0
2020-06-30 13:15:00,36.08,36.09,36.01,36.06,27701.0,30.6714,30.6799,30.6119,30.6544,27701.0
2020-06-30 13:20:00,36.06,36.1,36.05,36.07,11309.0,30.6544,30.6884,30.6459,30.6629,11309.0
2020-06-30 13:25:00,36.07,36.12,36.07,36.12,14070.0,30.6629,30.7054,30.6629,30.7054,14070.0
2020-06-30 13:30:00,36.11,36.11,35.98,35.99,19621.0,30.6969,30.6969,30.5864,30.5949,19621.0
2020-06-30 13:35:00,35.98,36.04,35.96,36.02,15545.0,30.5864,30.6374,30.5694,30.6204,15545.0
2020-06-30 13:40:00,36.03,36.04,36.01,36.02,17912.0,30.6289,30.6374,30.6119,30.6204,17912.0
2020-06-30 13:45:00,36.02,36.06,36.0,36.04,21977.0,30.6204,30.6544,30.6034,30.6374,21977.0
2020-06-30 13:50:00,36.03,36.1,36.0,36.1,9629.0,30.6289,30.6884,30.6034,30.6884,9629.0
2020-06-30 13:55:00,36.1,36.14,36.1,36.14,13665.0,30.6884,30.7224,30.6884,30.7224,13665.0
2020-06-30 14:00:00,36.14,36.14,36.08,36.14,18814.0,30.7224,30.7224,30.6714,30.7224,18814.0
2020-06-30 14:05:00,36.14,36.19,36.11,36.19,26646.0,30.7224,30.7649,30.6969,30.7649,26646.0
2020-06-30 14:10:00,36.19,36.19,36.12,36.15,19828.0,30.7649,30.7649,30.7054,30.7309,19828.0
2020-06-30 14:15:00,36.15,36.22,36.14,36.22,20920.0,30.7309,30.7904,30.7224,30.7904,20920.0
2020-06-30 14:20:00,36.23,36.3,36.22,36.3,19963.0,30.7989,30.8584,30.7904,30.8584,19963.0
2020-06-30 14:25:00,36.29,36.31,36.26,36.3,27587.0,30.8499,30.8669,30.8244,30.8584,27587.0
2020-06-30 14:30:00,36.3,36.31,36.22,36.23,86118.0,30.8584,30.8669,30.7904,30.7989,86118.0
2020-06-30 14:35:00,36.23,36.26,36.21,36.25,22499.0,30.7989,30.8244,30.7819,30.8159,22499.0
2020-06-30 14:40:00,36.25,36.28,36.2,36.26,37490.0,30.8159,30.8414,30.7734,30.8244,37490.0
2020-06-30 14:45:00,36.26,36.29,36.22,36.29,16580.0,30.8244,30.8499,30.7904,30.8499,16580.0
2020-06-30 14:50:00,36.29,36.3,36.23,36.23,23477.0,30.8499,30.8584,30.7989,30.7989,23477.0
2020-06-30 14:55:00,36.23,36.26,36.21,36.23,23886.0,30.7989,30.8244,30.7819,30.7989,23886.0
2020-06-30 15:00:00,36.24,36.25,36.13,36.16,39215.0,30.8074,30.8159,30.7139,30.7394,39215.0
2020-06-30 15:05:00,36.16,36.24,36.11,36.22,59317.0,30.7394,30.8074,30.6969,30.7904,59317.0
2020-06-30 15:10:00,36.22,36.35,36.19,36.35,63491.0,30.7904,30.9009,30.7649,30.9009,63491.0
2020-06-30 15:15:00,36.34,36.4,36.31,36.4,40406.0,30.8924,30.9435,30.8669,30.9435,40406.0
2020-06-30 15:20:00,36.4,36.42,36.37,36.4,31567.0,30.9435,30.9605,30.918,30.9435,31567.0
2020-06-30 15:25:00,36.4,36.44,36.36,36.39,30480.0,30.9435,30.9775,30.9094,30.935,30480.0
2020-06-30 15:30:00,36.39,36.51,36.37,36.49,64441.0,30.935,31.037,30.918,31.02,64441.0
2020-06-30 15:35:00,36.5,36.51,36.4,36.41,52769.0,31.0285,31.037,30.9435,30.952,52769.0
2020-06-30 15:40:00,36.41,36.46,36.4,36.45,47213.0,30.952,30.9945,30.9435,30.986,47213.0
2020-06-30 15:45:00,36.45,36.55,36.44,36.52,105340.0,30.986,31.071,30.9775,31.0455,105340.0
2020-06-30 15:50:00,36.52,36.75,36.52,36.7,158259.0,31.0455,31.241,31.0455,31.1985,158259.0
2020-06-30 15:55:00,36.71,36.71,36.51,36.51,407853.0,31.207,31.207,31.037,31.037,407853.0
2020-07-01 09:30:00,36.51,36.6,36.33,36.58,158669.0,31.037,31.1135,30.8839,31.0965,158669.0
2020-07-01 09:35:00,36.59,36.71,36.44,36.44,77781.0,31.105,31.207,30.9775,30.9775,77781.0
2020-07-01 09:40:00,36.44,36.59,36.44,36.51,58730.0,30.9775,31.105,30.9775,31.037,58730.0
2020-07-01 09:45:00,36.52,36.52,36.34,36.38,88291.0,31.0455,31.0455,30.8924,30.9265,88291.0
2020-07-01 09:50:00,36.38,36.47,36.28,36.3,72469.0,30.9265,31.003,30.8414,30.8584,72469.0
2020-07-01 09:55:00,36.3,36.32,36.17,36.18,67155.0,30.8584,30.8754,30.7479,30.7564,67155.0
2020-07-01 10:00:00,36.19,36.4,36.16,36.16,159379.0,30.7649,30.9435,30.7394,30.7394,159379.0
2020-07-01 10:05:00,36.17,36.23,36.13,36.18,70774.0,30.7479,30.7989,30.7139,30.7564,70774.0
2020-07-01 10:10:00,36.2,36.28,36.17,36.26,170963.0,30.7734,30.8414,30.7479,30.8244,170963.0
2020-07-01 10:15:00,36.25,36.28,36.14,36.15,57272.0,30.8159,30.8414,30.7224,30.7309,57272.0
2020-07-01 10:20:00,36.15,36.18,36.1,36.13,29328.0,30.7309,30.7564,30.6884,30.7139,29328.0
2020-07-01 10:25:00,36.13,36.15,36.02,36.07,49712.0,30.7139,30.7309,30.6204,30.6629,49712.0
2020-07-01 10:30:00,36.07,36.15,36.04,36.05,49405.0,30.6629,30.7309,30.6374,30.6459,49405.0
2020-07-01 10:35:00,36.05,36.06,35.85,35.99,116123.0,30.6459,30.6544,30.4759,30.5949,116123.0
2020-07-01 10:40:00,35.99,36.0,35.86,35.88,41392.0,30.5949,30.6034,30.4844,30.5014,41392.0
2020-07-01 10:45:00,35.88,35.89,35.75,35.78,38603.0,30.5014,30.5099,30.3909,30.4164,38603.0
2020-07-01 10:50:00,35.77,35.84,35.75,35.78,23960.0,30.4079,30.4674,30.3909,30.4164,23960.0
2020-07-01 10:55:00,35.77,35.89,35.74,35.88,50483.0,30.4079,30.5099,30.3824,30.5014,50483.0
2020-07-01 11:00:00,35.89,35.9,35.73,35.74,29330.0,30.5099,30.5184,30.3739,30.3824,29330.0
2020-07-01 11:05:00,35.73,35.8,35.72,35.76,29211.0,30.3739,30.4334,30.3654,30.3994,29211.0
2020-07-01 11:10:00,35.77,35.77,35.55,35.67,68736.0,30.4079,30.4079,30.2209,30.3229,68736.0
2020-07-01 11:15:00,35.66,35.7,35.48,35.48,41003.0,30.3144,30.3484,30.1614,30.1614,41003.0
2020-07-01 11:20:00,35.49,35.54,35.45,35.49,37094.0,30.1699,30.2124,30.1359,30.1699,37094.0
2020-07-01 11:25:00,35.49,35.51,35.38,35.44,79382.0,30.1699,30.1869,30.0764,30.1274,79382.0
2020-07-01 11:30:00,35.45,35.62,35.42,35.61,46956.0,30.1359,30.2804,30.1104,30.2719,46956.0
2020-07-01 11:35:00,35.61,35.64,35.5,35.57,35382.0,30.2719,30.2974,30.1784,30.2379,35382.0
2020-07-01 11:40:00,35.57,35.65,35.55,35.62,30529.0,30.2379,30.3059,30.2209,30.2804,30529.0
2020-07-01 11:45:00,35.61,35.67,35.58,35.64,25464.0,30.2719,30.3229,30.2464,30.2974,25464.0
2020-07-01 11:50:00,35.63,35.67,35.61,35.63,17744.0,30.2889,30.3229,30.2719,30.2889,17744.0
2020-07-01 11:55:00,35.63,35.69,35.59,35.62,37150.0,30.2889,30.3399,30.2549,30.2804,37150.0
2020-07-01 12:00:00,35.62,35.63,35.53,35.56,26993.0,30.2804,30.2889,30.2039,30.2294,26993.0
2020-07-01 12:05:00,35.55,35.59,35.52,35.56,23363.0,30.2209,30.2549,30.1954,30.2294,23363.0
2020-07-01 12:10:00,35.55,35.69,35.55,35.69,33803.0,30.2209,30.3399,30.2209,30.3399,33803.0
2020-07-01 12:15:00,35.69,35.8,35.68,35.8,31637.0,30.3399,30.4334,30.3314,30.4334,31637.0
2020-07-01 12:20:00,35.8,35.8,35.72,35.73,17618.0,30.4334,30.4334,30.3654,30.3739,17618.0
2020-07-01 12:25:00,35.74,35.78,35.69,35.7,18278.0,30.3824,30.4164,30.3399,30.3484,18278.0
2020-07-01 12:30:00,35.69,35.71,35.61,35.63,21439.0,30.3399,30.3569,30.2719,30.2889,21439.0
2020-07-01 12:35:00,35.63,35.73,35.61,35.71,24603.0,30.2889,30.3739,30.2719,30.3569,24603.0
2020-07-01 12:40:00,35.7,35.75,35.67,35.68,12028.0,30.3484,30.3909,30.3229,30.3314,12028.0
2020-07-01 12:45:00,35.69,35.69,35.56,35.64,62464.0,30.3399,30.3399,30.2294,30.2974,62464.0
2020-07-01 12:50:00,35.64,35.66,35.6,35.62,13736.0,30.2974,30.3144,30.2634,30.2804,13736.0
2020-07-01 12:55:00,35.64,35.66,35.57,35.59,20323.0,30.2974,30.3144,30.2379,30.2549,20323.0
2020-07-01 13:00:00,35.6,35.61,35.56,35.59,11456.0,30.2634,30.2719,30.2294,30.2549,11456.0
2020-07-01 13:05:00,35.61,35.62,35.58,35.59,13563.0,30.2719,30.2804,30.2464,30.2549,13563.0
2020-07-01 13:10:00,35.59,35.64,35.58,35.59,28170.0,30.2549,30.2974,30.2464,30.2549,28170.0
2020-07-01 13:15:00,35.58,35.58,35.52,35.53,13277.0,30.2464,30.2464,30.1954,30.2039,13277.0
2020-07-01 13:20:00,35.54,35.63,35.53,35.63,18935.0,30.2124,30.2889,30.2039,30.2889,18935.0
2020-07-01 13:25:00,35.63,35.64,35.59,35.61,19492.0,30.2889,30.2974,30.2549,30.2719,19492.0
2020-07-01 13:30:00,35.61,35.61,35.52,35.53,20787.0,30.2719,30.2719,30.1954,30.2039,20787.0
2020-07-01 13:35:00,35.54,35.57,35.52,35.55,18401.0,30.2124,30.2379,30.1954,30.2209,18401.0
2020-07-01 13:40:00,35.55,35.55,35.48,35.49,39290.0,30.2209,30.2209,30.1614,30.1699,39290.0
2020-07-01 13:45:00,35.49,35.5,35.42,35.43,19985.0,30.1699,30.1784,30.1104,30.1189,19985.0
2020-07-01 13:50:00,35.43,35.5,35.42,35.44,33514.0,30.1189,30.1784,30.1104,30.1274,33514.0
2020-07-01 13:55:00,35.44,35.45,35.42,35.44,31947.0,30.1274,30.1359,30.1104,30.1274,31947.0
2020-07-01 14:00:00,35.45,35.55,35.44,35.53,21541.0,30.1359,30.2209,30.1274,30.2039,21541.0
2020-07-01 14:05:00,35.54,35.55,35.46,35.49,25006.0,30.2124,30.2209,30.1444,30.1699,25006.0
2020-07-01 14:10:00,35.5,35.55,35.48,35.54,17042.0,30.1784,30.2209,30.1614,30.2124,17042.0
2020-07-01 14:15:00,35.55,35.57,35.51,35.55,25163.0,30.2209,30.2379,30.1869,30.2209,25163.0
2020-07-01 14:20:00,35.54,35.54,35.43,35.46,20187.0,30.2124,30.2124,30.1189,30.1444,20187.0
2020-07-01 14:25:00,35.45,35.46,35.43,35.44,17068.0,30.1359,30.1444,30.1189,30.1274,17068.0
2020-07-01 14:30:00,35.44,35.45,35.37,35.41,53609.0,30.1274,30.1359,30.0679,30.1019,53609.0
2020-07-01 14:35:00,35.41,35.46,35.4,35.41,33025.0,30.1019,30.1444,30.0934,30.1019,33025.0
2020-07-01 14:40:00,35.42,35.45,35.38,35.4,33749.0,30.1104,30.1359,30.0764,30.0934,33749.0
2020-07-01 14:45:00,35.4,35.45,35.38,35.44,34561.0,30.0934,30.1359,30.0764,30.1274,34561.0
2020-07-01 14:50:00,35.44,35.48,35.44,35.45,35133.0,30.1274,30.1614,30.1274,30.1359,35133.0
2020-07-01 14:55:00,35.45,35.5,35.45,35.47,20286.0,30.1359,30.1784,30.1359,30.1529,20286.0
2020-07-01 15:00:00,35.47,35.52,35.42,35.51,24602.0,30.1529,30.1954,30.1104,30.1869,24602.0
2020-07-01 15:05:00,35.52,35.54,35.46,35.47,29634.0,30.1954,30.2124,30.1444,30.1529,29634.0
2020-07-01 15:10:00,35.46,35.49,35.42,35.45,33279.0,30.1444,30.1699,30.1104,30.1359,33279.0
2020-07-01 15:15:00,35.45,35.48,35.42,35.45,22566.0,30.1359,30.1614,30.1104,30.1359,22566.0
2020-07-01 15:20:00,35.46,35.59,35.46,35.58,36642.0,30.1444,30.2549,30.1444,30.2464,36642.0
2020-07-01 15:25:00,35.58,35.67,35.58,35.64,56742.0,30.2464,30.3229,30.2464,30.2974,56742.0
2020-07-01 15:30:00,35.65,35.68,35.58,35.59,46792.0,30.3059,30.3314,30.2464,30.2549,46792.0
2020-07-01 15:35:00,35.59,35.61,35.55,35.59,44431.0,30.2549,30.2719,30.2209,30.2549,44431.0
2020-07-01 15:40:00,35.59,35.62,35.56,35.59,45475.0,30.2549,30.2804,30.2294,30.2549,45475.0
2020-07-01 15:45:00,35.59,35.71,35.57,35.69,108749.0,30.2549,30.3569,30.2379,30.3399,108749.0
2020-07-01 15:50:00,35.7,35.73,35.55,35.55,127201.0,30.3484,30.3739,30.2209,30.2209,127201.0
2020-07-01 15:55:00,35.57,35.57,35.47,35.5,278286.0,30.2379,30.2379,30.1529,30.1784,278286.0
2020-07-02 09:30:00,36.5,36.68,36.26,36.68,146873.0,31.0285,31.1815,30.8244,31.1815,146873.0
2020-07-02 09:35:00,36.69,36.79,36.45,36.79,88303.0,31.19,31.275,30.986,31.275,88303.0
2020-07-02 09:40:00,36.8,36.93,36.71,36.79,97859.0,31.2835,31.394,31.207,31.275,97859.0
2020-07-02 09:45:00,36.81,37.18,36.81,37.17,99878.0,31.292,31.6065,31.292,31.598,99878.0
2020-07-02 09:50:00,37.18,37.2,37.0,37.06,69165.0,31.6065,31.6235,31.4535,31.5045,69165.0
2020-07-02 09:55:00,37.08,37.14,37.04,37.13,49780.0,31.5215,31.5725,31.4875,31.564,49780.0
2020-07-02 10:00:00,37.12,37.12,37.01,37.01,50477.0,31.5555,31.5555,31.462,31.462,50477.0
2020-07-02 10:05:00,37.02,37.1,36.95,36.97,38057.0,31.4705,31.5385,31.411,31.428,38057.0
2020-07-02 10:10:00,36.96,36.97,36.84,36.84,47079.0,31.4195,31.428,31.3175,31.3175,47079.0
2020-07-02 10:15:00,36.83,36.89,36.74,36.74,40821.0,31.309,31.36,31.2325,31.2325,40821.0
2020-07-02 10:20:00,36.76,36.79,36.61,36.62,63636.0,31.2495,31.275,31.122,31.1305,63636.0
2020-07-02 10:25:00,36.63,36.69,36.53,36.54,33280.0,31.139,31.19,31.054,31.0625,33280.0
2020-07-02 10:30:00,36.53,36.58,36.43,36.5,42008.0,31.054,31.0965,30.969,31.0285,42008.0
2020-07-02 10:35:00,36.51,36.52,36.4,36.44,43163.0,31.037,31.0455,30.9435,30.9775,43163.0
2020-07-02 10:40:00,36.43,36.51,36.39,36.42,25379.0,30.969,31.037,30.935,30.9605,25379.0
2020-07-02 10:45:00,36.42,36.44,36.26,36.27,32291.0,30.9605,30.9775,30.8244,30.8329,32291.0
2020-07-02 10:50:00,36.27,36.3,36.14,36.23,53497.0,30.8329,30.8584,30.7224,30.7989,53497.0
2020-07-02 10:55:00,36.23,36.24,36.07,36.08,35649.0,30.7989,30.8074,30.6629,30.6714,35649.0
2020-07-02 11:00:00,36.07,36.13,36.05,36.12,30935.0,30.6629,30.7139,30.6459,30.7054,30935.0
2020-07-02 11:05:00,36.15,36.19,36.11,36.12,32328.0,30.7309,30.7649,30.6969,30.7054,32328.0
2020-07-02 11:10:00,36.12,36.12,36.01,36.02,26668.0,30.7054,30.7054,30.6119,30.6204,26668.0
2020-07-02 11:15:00,36.04,36.12,35.99,36.1,29141.0,30.6374,30.7054,30.5949,30.6884,29141.0
2020-07-02 11:20:00,36.09,36.26,36.09,36.23,34365.0,30.6799,30.8244,30.6799,30.7989,34365.0
2020-07-02 11:25:00,36.23,36.28,36.17,36.2,107974.0,30.7989,30.8414,30.7479,30.7734,107974.0
2020-07-02 11:30:00,36.2,36.33,36.17,36.33,104605.0,30.7734,30.8839,30.7479,30.8839,104605.0
2020-07-02 11:35:00,36.32,36.35,36.27,36.27,18964.0,30.8754,30.9009,30.8329,30.8329,18964.0
2020-07-02 11:40:00,36.28,36.38,36.27,36.31,23322.0,30.8414,30.9265,30.8329,30.8669,23322.0
2020-07-02 11:45:00,36.31,36.4,36.29,36.37,25497.0,30.8669,30.9435,30.8499,30.918,25497.0
2020-07-02 11:50:00,36.36,36.36,36.18,36.21,44099.0,30.9094,30.9094,30.7564,30.7819,44099.0
2020-07-02 11:55:00,36.22,36.29,36.22,36.26,47391.0,30.7904,30.8499,30.7904,30.8244,47391.0
2020-07-02 12:00:00,36.26,36.26,36.08,36.08,76401.0,30.8244,30.8244,30.6714,30.6714,76401.0
2020-07-02 12:05:00,36.09,36.11,36.08,36.1,28139.0,30.6799,30.6969,30.6714,30.6884,28139.0
2020-07-02 12:10:00,36.1,36.13,36.06,36.08,38674.0,30.6884,30.7139,30.6544,30.6714,38674.0
2020-07-02 12:15:00,36.07,36.09,36.02,36.05,32720.0,30.6629,30.6799,30.6204,30.6459,32720.0
2020-07-02 12:20:00,36.05,36.09,36.02,36.08,14421.0,30.6459,30.6799,30.6204,30.6714,14421.0
2020-07-02 12:25:00,36.08,36.14,36.06,36.11,26839.0,30.6714,30.7224,30.6544,30.6969,26839.0
2020-07-02 12:30:00,36.11,36.14,36.07,36.1,27169.0,30.6969,30.7224,30.6629,30.6884,27169.0
2020-07-02 12:35:00,36.09,36.13,36.06,36.12,29238.0,30.6799,30.7139,30.6544,30.7054,29238.0
2020-07-02 12:40:00,36.12,36.12,36.05,36.06,14215.0,30.7054,30.7054,30.6459,30.6544,14215.0
2020-07-02 12:45:00,36.05,36.14,36.05,36.13,13621.0,30.6459,30.7224,30.6459,30.7139,13621.0
2020-07-02 12:50:00,36.12,36.17,36.1,36.16,49375.0,30.7054,30.7479,30.6884,30.7394,49375.0
2020-07-02 12:55:00,36.16,36.17,36.04,36.11,48128.0,30.7394,30.7479,30.6374,30.6969,48128.0
2020-07-02 13:00:00,36.12,36.13,36.05,36.05,15639.0,30.7054,30.7139,30.6459,30.6459,15639.0
2020-07-02 13:05:00,36.05,36.09,35.98,35.99,92490.0,30.6459,30.6799,30.5864,30.5949,92490.0
2020-07-02 13:10:00,35.99,36.0,35.94,35.94,44338.0,30.5949,30.6034,30.5524,30.5524,44338.0
2020-07-02 13:15:00,35.95,35.96,35.89,35.89,38830.0,30.5609,30.5694,30.5099,30.5099,38830.0
2020-07-02 13:20:00,35.89,35.92,35.85,35.91,35553.0,30.5099,30.5354,30.4759,30.5269,35553.0
2020-07-02 13:25:00,35.91,35.94,35.87,35.9,37099.0,30.5269,30.5524,30.4929,30.5184,37099.0
2020-07-02 13:30:00,35.89,35.91,35.85,35.86,20091.0,30.5099,30.5269,30.4759,30.4844,20091.0
2020-07-02 13:35:00,35.85,35.91,35.84,35.91,19307.0,30.4759,30.5269,30.4674,30.5269,19307.0
2020-07-02 13:40:00,35.91,35.96,35.89,35.92,115146.0,30.5269,30.5694,30.5099,30.5354,115146.0
2020-07-02 13:45:00,35.92,36.1,35.9,36.09,192610.0,30.5354,30.6884,30.5184,30.6799,192610.0
2020-07-02 13:50:00,36.11,36.14,36.08,36.12,14955.0,30.6969,30.7224,30.6714,30.7054,14955.0
2020-07-02 13:55:00,36.12,36.14,36.04,36.04,16661.0,30.7054,30.7224,30.6374,30.6374,16661.0
2020-07-02 14:00:00,36.04,36.06,36.0,36.02,22896.0,30.6374,30.6544,30.6034,30.6204,22896.0
2020-07-02 14:05:00,36.02,36.05,36.02,36.03,11582.0,30.6204,30.6459,30.6204,30.6289,11582.0
2020-07-02 14:10:00,36.02,36.05,36.01,36.02,8981.0,30.6204,30.6459,30.6119,30.6204,8981.0
2020-07-02 14:15:00,36.02,36.04,36.0,36.04,19820.0,30.6204,30.6374,30.6034,30.6374,19820.0
2020-07-02 14:20:00,36.04,36.1,36.0,36.09,21371.0,30.6374,30.6884,30.6034,30.6799,21371.0
2020-07-02 14:25:00,36.09,36.1,36.05,36.08,13208.0,30.6799,30.6884,30.6459,30.6714,13208.0
2020-07-02 14:30:00,36.08,36.14,36.08,36.09,17233.0,30.6714,30.7224,30.6714,30.6799,17233.0
2020-07-02 14:35:00,36.09,36.15,36.06,36.14,30619.0,30.6799,30.7309,30.6544,30.7224,30619.0
2020-07-02 14:40:00,36.14,36.15,36.06,36.07,22772.0,30.7224,30.7309,30.6544,30.6629,22772.0
2020-07-02 14:45:00,36.07,36.09,36.0,36.04,30698.0,30.6629,30.6799,30.6034,30.6374,30698.0
2020-07-02 14:50:00,36.03,36.08,36.01,36.05,27318.0,30.6289,30.6714,30.6119,30.6459,27318.0
2020-07-02 14:55:00,36.05,36.06,36.01,36.02,26438.0,30.6459,30.6544,30.6119,30.6204,26438.0
2020-07-02 15:00:00,36.02,36.02,35.95,35.96,33758.0,30.6204,30.6204,30.5609,30.5694,33758.0
2020-07-02 15:05:00,35.97,35.99,35.94,35.94,24954.0,30.5779,30.5949,30.5524,30.5524,24954.0
2020-07-02 15:10:00,35.94,35.95,35.87,35.89,32883.0,30.5524,30.5609,30.4929,30.5099,32883.0
2020-07-02 15:15:00,35.9,35.93,35.88,35.91,26822.0,30.5184,30.5439,30.5014,30.5269,26822.0
2020-07-02 15:20:00,35.91,35.95,35.9,35.95,22086.0,30.5269,30.5609,30.5184,30.5609,22086.0
2020-07-02 15:25:00,35.94,35.97,35.9,35.91,24557.0,30.5524,30.5779,30.5184,30.5269,24557.0
2020-07-02 15:30:00,35.91,35.94,35.83,35.91,55430.0,30.5269,30.5524,30.4589,30.5269,55430.0
2020-07-02 15:35:00,35.91,35.92,35.84,35.84,47110.0,30.5269,30.5354,30.4674,30.4674,47110.0
2020-07-02 15:40:00,35.84,35.86,35.76,35.78,45730.0,30.4674,30.4844,30.3994,30.4164,45730.0
2020-07-02 15:45:00,35.78,35.79,35.71,35.73,95098.0,30.4164,30.4249,30.3569,30.3739,95098.0
2020-07-02 15:50:00,35.71,35.72,35.61,35.62,146893.0,30.3569,30.3654,30.2719,30.2804,146893.0
2020-07-02 15:55:00,35.61,35.72,35.59,35.67,331225.0,30.2719,30.3654,30.2549,30.3229,331225.0
2020-07-06 09:30:00,36.69,36.74,36.47,36.55,172840.0,31.19,31.2325,31.003,31.071,172840.0
2020-07-06 09:35:00,36.56,36.65,36.38,36.58,70386.0,31.0795,31.156,30.9265,31.0965,70386.0
2020-07-06 09:40:00,36.58,36.7,36.5,36.69,83384.0,31.0965,31.1985,31.0285,31.19,83384.0
2020-07-06 09:45:00,36.69,37.03,36.68,36.99,117755.0,31.19,31.479,31.1815,31.445,117755.0
2020-07-06 09:50:00,36.98,37.14,36.97,37.09,60343.0,31.4365,31.5725,31.428,31.53,60343.0
2020-07-06 09:55:00,37.1,37.18,37.1,37.15,51281.0,31.5385,31.6065,31.5385,31.581,51281.0
2020-07-06 10:00:00,37.15,37.3,37.02,37.08,109046.0,31.581,31.7085,31.4705,31.5215,109046.0
2020-07-06 10:05:00,37.08,37.15,37.01,37.09,116701.0,31.5215,31.581,31.462,31.53,116701.0
2020-07-06 10:10:00,37.1,37.11,36.82,36.83,74666.0,31.5385,31.547,31.3005,31.309,74666.0
2020-07-06 10:15:00,36.82,36.98,36.78,36.91,72612.0,31.3005,31.4365,31.2665,31.377,72612.0
2020-07-06 10:20:00,36.91,36.92,36.77,36.81,98697.0,31.377,31.3855,31.258,31.292,98697.0
2020-07-06 10:25:00,36.82,36.9,36.69,36.87,71109.0,31.3005,31.3685,31.19,31.343,71109.0
2020-07-06 10:30:00,36.84,36.99,36.83,36.95,54716.0,31.3175,31.445,31.309,31.411,54716.0
2020-07-06 10:35:00,36.97,37.02,36.94,36.98,44236.0,31.428,31.4705,31.4025,31.4365,44236.0
2020-07-06 10:40:00,36.97,37.04,36.89,36.9,41175.0,31.428,31.4875,31.36,31.3685,41175.0
2020-07-06 10:45:00,36.89,36.98,36.87,36.91,27389.0,31.36,31.4365,31.343,31.377,27389.0
2020-07-06 10:50:00,36.9,36.99,36.89,36.93,20459.0,31.3685,31.445,31.36,31.394,20459.0
2020-07-06 10:55:00,36.91,36.93,36.81,36.86,126565.0,31.377,31.394,31.292,31.3345,126565.0
2020-07-06 11:00:00,36.87,37.0,36.84,36.96,77016.0,31.343,31.4535,31.3175,31.4195,77016.0
2020-07-06 11:05:00,36.97,37.01,36.88,36.89,66150.0,31.428,31.462,31.3515,31.36,66150.0
2020-07-06 11:10:00,36.89,36.91,36.84,36.85,29463.0,31.36,31.377,31.3175,31.326,29463.0
2020-07-06 11:15:00,36.84,36.96,36.83,36.95,41581.0,31.3175,31.4195,31.309,31.411,41581.0
2020-07-06 11:20:00,36.94,36.94,36.82,36.87,56885.0,31.4025,31.4025,31.3005,31.343,56885.0
2020-07-06 11:25:00,36.87,36.95,36.87,36.93,32943.0,31.343,31.411,31.343,31.394,32943.0
2020-07-06 11:30:00,36.94,36.95,36.77,36.79,67329.0,31.4025,31.411,31.258,31.275,67329.0
2020-07-06 11:35:00,36.79,36.86,36.78,36.84,30163.0,31.275,31.3345,31.2665,31.3175,30163.0
2020-07-06 11:40:00,36.84,36.93,36.84,36.89,45238.0,31.3175,31.394,31.3175,31.36,45238.0
2020-07-06 11:45:00,36.88,36.94,36.84,36.93,45333.0,31.3515,31.4025,31.3175,31.394,45333.0
2020-07-06 11:50:00,36.92,36.93,36.8,36.8,57394.0,31.3855,31.394,31.2835,31.2835,57394.0
2020-07-06 11:55:00,36.8,36.82,36.67,36.67,21709.0,31.2835,31.3005,31.173,31.173,21709.0
2020-07-06 12:00:00,36.66,36.73,36.65,36.68,20908.0,31.1645,31.224,31.156,31.1815,20908.0
2020-07-06 12:05:00,36.69,36.78,36.66,36.77,25247.0,31.19,31.2665,31.1645,31.258,25247.0
2020-07-06 12:10:00,36.76,36.8,36.72,36.8,26519.0,31.2495,31.2835,31.2155,31.2835,26519.0
2020-07-06 12:15:00,36.8,36.85,36.79,36.81,18148.0,31.2835,31.326,31.275,31.292,18148.0
2020-07-06 12:20:00,36.81,36.88,36.77,36.87,34895.0,31.292,31.3515,31.258,31.343,34895.0
2020-07-06 12:25:00,36.87,36.88,36.83,36.85,17258.0,31.343,31.3515,31.309,31.326,17258.0
2020-07-06 12:30:00,36.86,36.88,36.82,36.84,17469.0,31.3345,31.3515,31.3005,31.3175,17469.0
2020-07-06 12:35:00,36.85,36.86,36.78,36.84,16720.0,31.326,31.3345,31.2665,31.3175,16720.0
2020-07-06 12:40:00,36.84,36.84,36.78,36.78,19053.0,31.3175,31.3175,31.2665,31.2665,19053.0
2020-07-06 12:45:00,36.78,36.83,36.78,36.79,16311.0,31.2665,31.309,31.2665,31.275,16311.0
2020-07-06 12:50:00,36.78,36.82,36.73,36.81,43803.0,31.2665,31.3005,31.224,31.292,43803.0
2020-07-06 12:55:00,36.82,36.82,36.77,36.82,11204.0,31.3005,31.3005,31.258,31.3005,11204.0
2020-07-06 13:00:00,36.83,36.84,36.8,36.82,14966.0,31.309,31.3175,31.2835,31.3005,14966.0
2020-07-06 13:05:00,36.82,36.83,36.77,36.82,30846.0,31.3005,31.309,31.258,31.3005,30846.0
2020-07-06 13:10:00,36.82,36.91,36.82,36.9,21309.0,31.3005,31.377,31.3005,31.3685,21309.0
2020-07-06 13:15:00,36.89,36.99,36.88,36.98,42308.0,31.36,31.445,31.3515,31.4365,42308.0
2020-07-06 13:20:00,36.98,37.05,36.97,37.02,31151.0,31.4365,31.496,31.428,31.4705,31151.0
2020-07-06 13:25:00,37.04,37.08,37.02,37.04,53709.0,31.4875,31.5215,31.4705,31.4875,53709.0
2020-07-06 13:30:00,37.04,37.06,37.01,37.05,18887.0,31.4875,31.5045,31.462,31.496,18887.0
2020-07-06 13:35:00,37.05,37.06,36.99,36.99,41263.0,31.496,31.5045,31.445,31.445,41263.0
2020-07-06 13:40:00,37.0,37.03,36.98,37.02,26205.0,31.4535,31.479,31.4365,31.4705,26205.0
2020-07-06 13:45:00,37.02,37.06,36.99,37.05,19359.0,31.4705,31.5045,31.445,31.496,19359.0
2020-07-06 13:50:00,37.05,37.08,37.01,37.04,44259.0,31.496,31.5215,31.462,31.4875,44259.0
2020-07-06 13:55:00,37.04,37.05,37.01,37.03,41780.0,31.4875,31.496,31.462,31.479,41780.0
2020-07-06 14:00:00,37.04,37.04,36.96,37.01,19060.0,31.4875,31.4875,31.4195,31.462,19060.0
2020-07-06 14:05:00,37.01,37.08,36.98,37.03,43934.0,31.462,31.5215,31.4365,31.479,43934.0
2020-07-06 14:10:00,37.02,37.14,37.02,37.12,55083.0,31.4705,31.5725,31.4705,31.5555,55083.0
2020-07-06 14:15:00,37.12,37.15,37.01,37.01,48266.0,31.5555,31.581,31.462,31.462,48266.0
2020-07-06 14:20:00,37.01,37.02,36.92,36.93,21452.0,31.462,31.4705,31.3855,31.394,21452.0
2020-07-06 14:25:00,36.95,36.98,36.94,36.96,29001.0,31.411,31.4365,31.4025,31.4195,29001.0
2020-07-06 14:30:00,36.97,36.98,36.93,36.98,47331.0,31.428,31.4365,31.394,31.4365,47331.0
2020-07-06 14:35:00,36.97,37.02,36.96,37.0,27175.0,31.428,31.4705,31.4195,31.4535,27175.0
2020-07-06 14:40:00,37.0,37.01,36.89,36.9,27066.0,31.4535,31.462,31.36,31.3685,27066.0
2020-07-06 14:45:00,36.9,36.91,36.86,36.9,25300.0,31.3685,31.377,31.3345,31.3685,25300.0
2020-07-06 14:50:00,36.9,36.91,36.85,36.9,17046.0,31.3685,31.377,31.326,31.3685,17046.0
2020-07-06 14:55:00,36.89,36.97,36.89,36.94,40763.0,31.36,31.428,31.36,31.4025,40763.0
2020-07-06 15:00:00,36.93,37.02,36.92,36.98,28392.0,31.394,31.4705,31.3855,31.4365,28392.0
2020-07-06 15:05:00,36.98,37.13,36.98,37.09,40956.0,31.4365,31.564,31.4365,31.53,40956.0
2020-07-06 15:10:00,37.11,37.12,37.05,37.08,34893.0,31.547,31.5555,31.496,31.5215,34893.0
2020-07-06 15:15:00,37.07,37.07,37.02,37.02,30685.0,31.513,31.513,31.4705,31.4705,30685.0
2020-07-06 15:20:00,37.02,37.07,37.0,37.01,35313.0,31.4705,31.513,31.4535,31.462,35313.0
2020-07-06 15:25:00,37.01,37.03,36.99,37.02,30356.0,31.462,31.479,31.445,31.4705,30356.0
2020-07-06 15:30:00,37.02,37.04,36.95,37.02,79795.0,31.4705,31.4875,31.411,31.4705,79795.0
2020-07-06 15:35:00,37.02,37.06,36.94,37.02,60837.0,31.4705,31.5045,31.4025,31.4705,60837.0
2020-07-06 15:40:00,37.01,37.05,37.0,37.04,56662.0,31.462,31.496,31.4535,31.4875,56662.0
2020-07-06 15:45:00,37.03,37.1,37.0,37.1,134852.0,31.479,31.5385,31.4535,31.5385,134852.0
2020-07-06 15:50:00,37.09,37.1,36.98,37.02,154744.0,31.53,31.5385,31.4365,31.4705,154744.0
2020-07-06 15:55:00,37.02,37.11,36.98,37.1,472298.0,31.4705,31.547,31.4365,31.5385,472298.0
2020-07-07 09:30:00,36.59,36.82,36.58,36.75,172237.0,31.105,31.3005,31.0965,31.241,172237.0
2020-07-07 09:35:00,36.73,36.88,36.69,36.7,51417.0,31.224,31.3515,31.19,31.1985,51417.0
2020-07-07 09:40:00,36.71,36.76,36.58,36.74,62129.0,31.207,31.2495,31.0965,31.2325,62129.0
2020-07-07 09:45:00,36.74,36.76,36.62,36.65,42133.0,31.2325,31.2495,31.1305,31.156,42133.0
2020-07-07 09:50:00,36.62,36.72,36.55,36.71,42332.0,31.1305,31.2155,31.071,31.207,42332.0
2020-07-07 09:55:00,36.72,36.75,36.57,36.74,49179.0,31.2155,31.241,31.088,31.2325,49179.0
2020-07-07 10:00:00,36.75,36.81,36.71,36.75,108890.0,31.241,31.292,31.207,31.241,108890.0
2020-07-07 10:05:00,36.75,36.77,36.63,36.64,48476.0,31.241,31.258,31.139,31.1475,48476.0
2020-07-07 10:10:00,36.64,36.67,36.5,36.54,145127.0,31.1475,31.173,31.0285,31.0625,145127.0
2020-07-07 10:15:00,36.54,36.55,36.5,36.51,62873.0,31.0625,31.071,31.0285,31.037,62873.0
2020-07-07 10:20:00,36.51,36.51,36.38,36.42,78625.0,31.037,31.037,30.9265,30.9605,78625.0
2020-07-07 10:25:00,36.43,36.54,36.42,36.48,76877.0,30.969,31.0625,30.9605,31.0115,76877.0
2020-07-07 10:30:00,36.48,36.5,36.38,36.4,40007.0,31.0115,31.0285,30.9265,30.9435,40007.0
2020-07-07 10:35:00,36.41,36.46,36.37,36.41,66341.0,30.952,30.9945,30.918,30.952,66341.0
2020-07-07 10:40:00,36.43,36.43,36.23,36.25,79749.0,30.969,30.969,30.7989,30.8159,79749.0
2020-07-07 10:45:00,36.24,36.33,36.23,36.28,77528.0,30.8074,30.8839,30.7989,30.8414,77528.0
2020-07-07 10:50:00,36.29,36.41,36.29,36.38,23452.0,30.8499,30.952,30.8499,30.9265,23452.0
2020-07-07 10:55:00,36.37,36.44,36.36,36.44,18989.0,30.918,30.9775,30.9094,30.9775,18989.0
2020-07-07 11:00:00,36.45,36.45,36.3,36.31,38881.0,30.986,30.986,30.8584,30.8669,38881.0
2020-07-07 11:05:00,36.31,36.32,36.21,36.29,46489.0,30.8669,30.8754,30.7819,30.8499,46489.0
2020-07-07 11:10:00,36.29,36.47,36.28,36.36,28558.0,30.8499,31.003,30.8414,30.9094,28558.0
2020-07-07 11:15:00,36.36,36.45,36.36,36.43,18118.0,30.9094,30.986,30.9094,30.969,18118.0
2020-07-07 11:20:00,36.43,36.44,36.4,36.44,26296.0,30.969,30.9775,30.9435,30.9775,26296.0
2020-07-07 11:25:00,36.45,36.45,36.37,36.4,27658.0,30.986,30.986,30.918,30.9435,27658.0
2020-07-07 11:30:00,36.39,36.4,36.3,36.35,21887.0,30.935,30.9435,30.8584,30.9009,21887.0
2020-07-07 11:35:00,36.34,36.37,36.31,36.33,17461.0,30.8924,30.918,30.8669,30.8839,17461.0
2020-07-07 11:40:00,36.34,36.34,36.26,36.27,16299.0,30.8924,30.8924,30.8244,30.8329,16299.0
2020-07-07 11:45:00,36.28,36.39,36.27,36.39,20335.0,30.8414,30.935,30.8329,30.935,20335.0
2020-07-07 11:50:00,36.4,36.4,36.28,36.3,24310.0,30.9435,30.9435,30.8414,30.8584,24310.0
2020-07-07 11:55:00,36.3,36.33,36.25,36.3,24107.0,30.8584,30.8839,30.8159,30.8584,24107.0
2020-07-07 12:00:00,36.3,36.31,36.25,36.27,16503.0,30.8584,30.8669,30.8159,30.8329,16503.0
2020-07-07 12:05:00,36.27,36.33,36.27,36.31,8950.0,30.8329,30.8839,30.8329,30.8669,8950.0
2020-07-07 12:10:00,36.32,36.38,36.31,36.35,13592.0,30.8754,30.9265,30.8669,30.9009,13592.0
2020-07-07 12:15:00,36.35,36.37,36.32,36.32,38737.0,30.9009,30.918,30.8754,30.8754,38737.0
2020-07-07 12:20:00,36.32,36.33,36.28,36.32,10827.0,30.8754,30.8839,30.8414,30.8754,10827.0
2020-07-07 12:25:00,36.32,36.39,36.32,36.38,23128.0,30.8754,30.935,30.8754,30.9265,23128.0
2020-07-07 12:30:00,36.38,36.38,36.33,36.33,16626.0,30.9265,30.9265,30.8839,30.8839,16626.0
2020-07-07 12:35:00,36.32,36.32,36.28,36.28,18890.0,30.8754,30.8754,30.8414,30.8414,18890.0
2020-07-07 12:40:00,36.29,36.32,36.28,36.3,21701.0,30.8499,30.8754,30.8414,30.8584,21701.0
2020-07-07 12:45:00,36.3,36.33,36.29,36.32,16210.0,30.8584,30.8839,30.8499,30.8754,16210.0
2020-07-07 12:50:00,36.31,36.32,36.26,36.27,12456.0,30.8669,30.8754,30.8244,30.8329,12456.0
2020-07-07 12:55:00,36.27,36.38,36.27,36.38,75794.0,30.8329,30.9265,30.8329,30.9265,75794.0
2020-07-07 13:00:00,36.38,36.45,36.37,36.45,30182.0,30.9265,30.986,30.918,30.986,30182.0
2020-07-07 13:05:00,36.45,36.46,36.4,36.41,23591.0,30.986,30.9945,30.9435,30.952,23591.0
2020-07-07 13:10:00,36.43,36.44,36.33,36.34,415009.0,30.969,30.9775,30.8839,30.8924,415009.0
2020-07-07 13:15:00,36.33,36.34,36.28,36.28,16774.0,30.8839,30.8924,30.8414,30.8414,16774.0
2020-07-07 13:20:00,36.28,36.31,36.28,36.3,8563.0,30.8414,30.8669,30.8414,30.8584,8563.0
2020-07-07 13:25:00,36.31,36.31,36.27,36.3,34259.0,30.8669,30.8669,30.8329,30.8584,34259.0
2020-07-07 13:30:00,36.3,36.3,36.22,36.23,99366.0,30.8584,30.8584,30.7904,30.7989,99366.0
2020-07-07 13:35:00,36.23,36.26,36.21,36.23,14274.0,30.7989,30.8244,30.7819,30.7989,14274.0
2020-07-07 13:40:00,36.22,36.27,36.2,36.27,20536.0,30.7904,30.8329,30.7734,30.8329,20536.0
2020-07-07 13:45:00,36.26,36.28,36.22,36.23,21098.0,30.8244,30.8414,30.7904,30.7989,21098.0
2020-07-07 13:50:00,36.22,36.27,36.22,36.26,20294.0,30.7904,30.8329,30.7904,30.8244,20294.0
2020-07-07 13:55:00,36.27,36.32,36.26,36.3,15905.0,30.8329,30.8754,30.8244,30.8584,15905.0
2020-07-07 14:00:00,36.3,36.34,36.27,36.27,16943.0,30.8584,30.8924,30.8329,30.8329,16943.0
2020-07-07 14:05:00,36.26,36.33,36.26,36.29,31711.0,30.8244,30.8839,30.8244,30.8499,31711.0
2020-07-07 14:10:00,36.29,36.32,36.27,36.32,11148.0,30.8499,30.8754,30.8329,30.8754,11148.0
2020-07-07 14:15:00,36.32,36.33,36.28,36.3,15312.0,30.8754,30.8839,30.8414,30.8584,15312.0
2020-07-07 14:20:00,36.29,36.34,36.29,36.3,17435.0,30.8499,30.8924,30.8499,30.8584,17435.0
2020-07-07 14:25:00,36.31,36.31,36.27,36.28,16395.0,30.8669,30.8669,30.8329,30.8414,16395.0
2020-07-07 14:30:00,36.28,36.28,36.16,36.18,29894.0,30.8414,30.8414,30.7394,30.7564,29894.0
2020-07-07 14:35:00,36.17,36.18,36.14,36.17,17475.0,30.7479,30.7564,30.7224,30.7479,17475.0
2020-07-07 14:40:00,36.18,36.21,36.17,36.18,24624.0,30.7564,30.7819,30.7479,30.7564,24624.0
2020-07-07 14:45:00,36.18,36.2,36.12,36.12,18852.0,30.7564,30.7734,30.7054,30.7054,18852.0
2020-07-07 14:50:00,36.13,36.13,36.1,36.11,29154.0,30.7139,30.7139,30.6884,30.6969,29154.0
2020-07-07 14:55:00,36.11,36.15,36.1,36.12,37649.0,30.6969,30.7309,30.6884,30.7054,37649.0
2020-07-07 15:00:00,36.11,36.12,36.04,36.05,34582.0,30.6969,30.7054,30.6374,30.6459,34582.0
2020-07-07 15:05:00,36.06,36.11,36.06,36.1,33621.0,30.6544,30.6969,30.6544,30.6884,33621.0
2020-07-07 15:10:00,36.09,36.13,36.05,36.06,42702.0,30.6799,30.7139,30.6459,30.6544,42702.0
2020-07-07 15:15:00,36.06,36.1,36.04,36.06,42693.0,30.6544,30.6884,30.6374,30.6544,42693.0
2020-07-07 15:20:00,36.06,36.11,36.02,36.1,38779.0,30.6544,30.6969,30.6204,30.6884,38779.0
2020-07-07 15:25:00,36.09,36.13,36.03,36.06,48184.0,30.6799,30.7139,30.6289,30.6544,48184.0
2020-07-07 15:30:00,36.07,36.09,36.02,36.05,32265.0,30.6629,30.6799,30.6204,30.6459,32265.0
2020-07-07 15:35:00,36.05,36.06,35.94,35.97,62630.0,30.6459,30.6544,30.5524,30.5779,62630.0
2020-07-07 15:40:00,35.98,36.0,35.95,35.97,35091.0,30.5864,30.6034,30.5609,30.5779,35091.0
2020-07-07 15:45:00,35.97,36.0,35.95,35.98,79552.0,30.5779,30.6034,30.5609,30.5864,79552.0
2020-07-07 15:50:00,35.99,36.02,35.92,36.0,148303.0,30.5949,30.6204,30.5354,30.6034,148303.0
2020-07-07 15:55:00,36.0,36.07,35.98,36.02,294271.0,30.6034,30.6629,30.5864,30.6204,294271.0
2020-07-08 09:30:00,36.19,36.49,36.07,36.39,124054.0,30.7649,31.02,30.6629,30.935,124054.0
2020-07-08 09:35:00,36.38,36.55,36.28,36.4,47649.0,30.9265,31.071,30.8414,30.9435,47649.0
2020-07-08 09:40:00,36.39,36.46,36.28,36.43,44103.0,30.935,30.9945,30.8414,30.969,44103.0
2020-07-08 09:45:00,36.44,36.54,36.42,36.54,36179.0,30.9775,31.0625,30.9605,31.0625,36179.0
2020-07-08 09:50:00,36.54,36.7,36.5,36.67,56090.0,31.0625,31.1985,31.0285,31.173,56090.0
2020-07-08 09:55:00,36.66,36.77,36.59,36.69,27374.0,31.1645,31.258,31.105,31.19,27374.0
2020-07-08 10:00:00,36.69,36.9,36.68,36.86,46867.0,31.19,31.3685,31.1815,31.3345,46867.0
2020-07-08 10:05:00,36.85,36.9,36.75,36.8,26464.0,31.326,31.3685,31.241,31.2835,26464.0
2020-07-08 10:10:00,36.81,36.84,36.73,36.78,39414.0,31.292,31.3175,31.224,31.2665,39414.0
2020-07-08 10:15:00,36.77,36.77,36.62,36.66,40647.0,31.258,31.258,31.1305,31.1645,40647.0
2020-07-08 10:20:00,36.67,36.67,36.53,36.56,19214.0,31.173,31.173,31.054,31.0795,19214.0
2020-07-08 10:25:00,36.57,36.62,36.52,36.55,23588.0,31.088,31.1305,31.0455,31.071,23588.0
2020-07-08 10:30:00,36.54,36.64,36.54,36.6,35283.0,31.0625,31.1475,31.0625,31.1135,35283.0
2020-07-08 10:35:00,36.58,36.69,36.58,36.64,18783.0,31.0965,31.19,31.0965,31.1475,18783.0
2020-07-08 10:40:00,36.65,36.69,36.58,36.61,23465.0,31.156,31.19,31.0965,31.122,23465.0
2020-07-08 10:45:00,36.6,36.64,36.55,36.63,54168.0,31.1135,31.1475,31.071,31.139,54168.0
2020-07-08 10:50:00,36.62,36.7,36.6,36.68,225943.0,31.1305,31.1985,31.1135,31.1815,225943.0
2020-07-08 10:55:00,36.68,36.76,36.67,36.68,61848.0,31.1815,31.2495,31.173,31.1815,61848.0
2020-07-08 11:00:00,36.67,36.68,36.48,36.49,39271.0,31.173,31.1815,31.0115,31.02,39271.0
2020-07-08 11:05:00,36.49,36.55,36.45,36.51,30604.0,31.02,31.071,30.986,31.037,30604.0
2020-07-08 11:10:00,36.51,36.58,36.51,36.55,11358.0,31.037,31.0965,31.037,31.071,11358.0
2020-07-08 11:15:00,36.55,36.55,36.41,36.44,34413.0,31.071,31.071,30.952,30.9775,34413.0
2020-07-08 11:20:00,36.46,36.46,36.36,36.39,26163.0,30.9945,30.9945,30.9094,30.935,26163.0
2020-07-08 11:25:00,36.39,36.47,36.33,36.46,23425.0,30.935,31.003,30.8839,30.9945,23425.0
2020-07-08 11:30:00,36.47,36.54,36.45,36.49,31418.0,31.003,31.0625,30.986,31.02,31418.0
2020-07-08 11:35:00,36.49,36.51,36.42,36.47,23498.0,31.02,31.037,30.9605,31.003,23498.0
2020-07-08 11:40:00,36.47,36.5,36.41,36.47,23918.0,31.003,31.0285,30.952,31.003,23918.0
2020-07-08 11:45:00,36.47,36.53,36.43,36.47,19375.0,31.003,31.054,30.969,31.003,19375.0
2020-07-08 11:50:00,36.46,36.53,36.43,36.52,19874.0,30.9945,31.054,30.969,31.0455,19874.0
2020-07-08 11:55:00,36.5,36.5,36.45,36.47,22386.0,31.0285,31.0285,30.986,31.003,22386.0
2020-07-08 12:00:00,36.47,36.5,36.39,36.41,15701.0,31.003,31.0285,30.935,30.952,15701.0
2020-07-08 12:05:00,36.41,36.43,36.38,36.41,14492.0,30.952,30.969,30.9265,30.952,14492.0
2020-07-08 12:10:00,36.41,36.45,36.39,36.41,15611.0,30.952,30.986,30.935,30.952,15611.0
2020-07-08 12:15:00,36.41,36.48,36.39,36.47,14807.0,30.952,31.0115,30.935,31.003,14807.0
2020-07-08 12:20:00,36.47,36.49,36.46,36.46,19813.0,31.003,31.02,30.9945,30.9945,19813.0
2020-07-08 12:25:00,36.48,36.51,36.47,36.51,8204.0,31.0115,31.037,31.003,31.037,8204.0
2020-07-08 12:30:00,36.5,36.52,36.42,36.43,28093.0,31.0285,31.0455,30.9605,30.969,28093.0
2020-07-08 12:35:00,36.42,36.47,36.41,36.41,23271.0,30.9605,31.003,30.952,30.952,23271.0
2020-07-08 12:40:00,36.41,36.41,36.33,36.34,38520.0,30.952,30.952,30.8839,30.8924,38520.0
2020-07-08 12:45:00,36.34,36.36,36.31,36.32,17207.0,30.8924,30.9094,30.8669,30.8754,17207.0
2020-07-08 12:50:00,36.32,36.33,36.3,36.31,20861.0,30.8754,30.8839,30.8584,30.8669,20861.0
2020-07-08 12:55:00,36.31,36.35,36.28,36.34,25120.0,30.8669,30.9009,30.8414,30.8924,25120.0
2020-07-08 13:00:00,36.33,36.4,36.32,36.39,21931.0,30.8839,30.9435,30.8754,30.935,21931.0
2020-07-08 13:05:00,36.39,36.4,36.32,36.33,18715.0,30.935,30.9435,30.8754,30.8839,18715.0
2020-07-08 13:10:00,36.32,36.32,36.28,36.3,8025.0,30.8754,30.8754,30.8414,30.8584,8025.0
2020-07-08 13:15:00,36.29,36.33,36.28,36.3,64602.0,30.8499,30.8839,30.8414,30.8584,64602.0
2020-07-08 13:20:00,36.3,36.32,36.27,36.27,50830.0,30.8584,30.8754,30.8329,30.8329,50830.0
2020-07-08 13:25:00,36.27,36.3,36.24,36.26,17067.0,30.8329,30.8584,30.8074,30.8244,17067.0
2020-07-08 13:30:00,36.26,36.29,36.24,36.27,14252.0,30.8244,30.8499,30.8074,30.8329,14252.0
2020-07-08 13:35:00,36.27,36.32,36.26,36.32,34753.0,30.8329,30.8754,30.8244,30.8754,34753.0
2020-07-08 13:40:00,36.31,36.32,36.27,36.27,12852.0,30.8669,30.8754,30.8329,30.8329,12852.0
2020-07-08 13:45:00,36.28,36.31,36.27,36.29,25890.0,30.8414,30.8669,30.8329,30.8499,25890.0
2020-07-08 13:50:00,36.28,36.35,36.27,36.34,19108.0,30.8414,30.9009,30.8329,30.8924,19108.0
2020-07-08 13:55:00,36.35,36.37,36.3,36.3,17955.0,30.9009,30.918,30.8584,30.8584,17955.0
2020-07-08 14:00:00,36.31,36.39,36.29,36.31,23489.0,30.8669,30.935,30.8499,30.8669,23489.0
2020-07-08 14:05:00,36.32,36.4,36.31,36.4,14725.0,30.8754,30.9435,30.8669,30.9435,14725.0
2020-07-08 14:10:00,36.4,36.43,36.38,36.39,14733.0,30.9435,30.969,30.9265,30.935,14733.0
2020-07-08 14:15:00,36.39,36.4,36.33,36.39,18084.0,30.935,30.9435,30.8839,30.935,18084.0
2020-07-08 14:20:00,36.39,36.48,36.37,36.41,19184.0,30.935,31.0115,30.918,30.952,19184.0
2020-07-08 14:25:00,36.4,36.41,36.38,36.41,12231.0,30.9435,30.952,30.9265,30.952,12231.0
2020-07-08 14:30:00,36.4,36.43,36.37,36.38,45856.0,30.9435,30.969,30.918,30.9265,45856.0
2020-07-08 14:35:00,36.38,36.43,36.36,36.43,33409.0,30.9265,30.969,30.9094,30.969,33409.0
2020-07-08 14:40:00,36.43,36.49,36.39,36.45,54241.0,30.969,31.02,30.935,30.986,54241.0
2020-07-08 14:45:00,36.47,36.51,36.45,36.51,32755.0,31.003,31.037,30.986,31.037,32755.0
2020-07-08 14:50:00,36.51,36.56,36.51,36.53,29649.0,31.037,31.0795,31.037,31.054,29649.0
2020-07-08 14:55:00,36.54,36.59,36.5,36.58,49593.0,31.0625,31.105,31.0285,31.0965,49593.0
2020-07-08 15:00:00,36.59,36.63,36.58,36.63,38450.0,31.105,31.139,31.0965,31.139,38450.0
2020-07-08 15:05:00,36.62,36.74,36.61,36.73,86500.0,31.1305,31.2325,31.122,31.224,86500.0
2020-07-08 15:10:00,36.74,36.83,36.74,36.83,52102.0,31.2325,31.309,31.2325,31.309,52102.0
2020-07-08 15:15:00,36.83,36.84,36.82,36.83,66929.0,31.309,31.3175,31.3005,31.309,66929.0
2020-07-08 15:20:00,36.84,36.95,36.82,36.94,78253.0,31.3175,31.411,31.3005,31.4025,78253.0
2020-07-08 15:25:00,36.95,37.01,36.9,36.9,82261.0,31.411,31.462,31.3685,31.3685,82261.0
2020-07-08 15:30:00,36.9,36.97,36.85,36.86,61063.0,31.3685,31.428,31.326,31.3345,61063.0
2020-07-08 15:35:00,36.86,36.98,36.85,36.93,121050.0,31.3345,31.4365,31.326,31.394,121050.0
2020-07-08 15:40:00,36.93,36.96,36.88,36.89,69275.0,31.394,31.4195,31.3515,31.36,69275.0
2020-07-08 15:45:00,36.89,36.99,36.86,36.94,130925.0,31.36,31.445,31.3345,31.4025,130925.0
2020-07-08 15:50:00,36.95,36.98,36.84,36.89,157701.0,31.411,31.4365,31.3175,31.36,157701.0
2020-07-08 15:55:00,36.9,36.98,36.74,36.78,765420.0,31.3685,31.4365,31.2325,31.2665,765420.0
2020-07-09 09:30:00,36.74,36.75,36.55,36.6,93735.0,31.2325,31.241,31.071,31.1135,93735.0
2020-07-09 09:35:00,36.58,36.59,36.26,36.27,44562.0,31.0965,31.105,30.8244,30.8329,44562.0
2020-07-09 09:40:00,36.28,36.34,36.19,36.21,41385.0,30.8414,30.8924,30.7649,30.7819,41385.0
2020-07-09 09:45:00,36.19,36.23,36.14,36.21,33695.0,30.7649,30.7989,30.7224,30.7819,33695.0
2020-07-09 09:50:00,36.2,36.28,36.1,36.12,38414.0,30.7734,30.8414,30.6884,30.7054,38414.0
2020-07-09 09:55:00,36.12,36.15,36.05,36.13,38544.0,30.7054,30.7309,30.6459,30.7139,38544.0
2020-07-09 10:00:00,36.12,36.26,36.11,36.15,30256.0,30.7054,30.8244,30.6969,30.7309,30256.0
2020-07-09 10:05:00,36.15,36.15,36.01,36.02,78339.0,30.7309,30.7309,30.6119,30.6204,78339.0
2020-07-09 10:10:00,36.02,36.03,35.86,35.89,99928.0,30.6204,30.6289,30.4844,30.5099,99928.0
2020-07-09 10:15:00,35.88,35.91,35.73,35.74,41545.0,30.5014,30.5269,30.3739,30.3824,41545.0
2020-07-09 10:20:00,35.73,35.8,35.69,35.73,37899.0,30.3739,30.4334,30.3399,30.3739,37899.0
2020-07-09 10:25:00,35.73,35.74,35.69,35.73,36294.0,30.3739,30.3824,30.3399,30.3739,36294.0
2020-07-09 10:30:00,35.73,35.81,35.7,35.7,40005.0,30.3739,30.4419,30.3484,30.3484,40005.0
2020-07-09 10:35:00,35.7,35.7,35.54,35.58,48620.0,30.3484,30.3484,30.2124,30.2464,48620.0
2020-07-09 10:40:00,35.59,35.61,35.5,35.54,47214.0,30.2549,30.2719,30.1784,30.2124,47214.0
2020-07-09 10:45:00,35.53,35.59,35.49,35.52,49715.0,30.2039,30.2549,30.1699,30.1954,49715.0
2020-07-09 10:50:00,35.51,35.58,35.42,35.43,41466.0,30.1869,30.2464,30.1104,30.1189,41466.0
2020-07-09 10:55:00,35.43,35.47,35.35,35.4,54987.0,30.1189,30.1529,30.0509,30.0934,54987.0
2020-07-09 11:00:00,35.41,35.42,35.25,35.25,53721.0,30.1019,30.1104,29.9658,29.9658,53721.0
2020-07-09 11:05:00,35.24,35.42,35.21,35.41,63520.0,29.9573,30.1104,29.9318,30.1019,63520.0
2020-07-09 11:10:00,35.42,35.45,35.34,35.36,26862.0,30.1104,30.1359,30.0424,30.0594,26862.0
2020-07-09 11:15:00,35.34,35.38,35.15,35.16,101075.0,30.0424,30.0764,29.8808,29.8893,101075.0
2020-07-09 11:20:00,35.16,35.3,35.16,35.25,62226.0,29.8893,30.0083,29.8893,29.9658,62226.0
2020-07-09 11:25:00,35.23,35.42,35.21,35.41,63517.0,29.9488,30.1104,29.9318,30.1019,63517.0
2020-07-09 11:30:00,35.41,35.45,35.35,35.39,34267.0,30.1019,30.1359,30.0509,30.0849,34267.0
2020-07-09 11:35:00,35.41,35.42,35.33,35.36,26392.0,30.1019,30.1104,30.0339,30.0594,26392.0
2020-07-09 11:40:00,35.35,35.36,35.22,35.3,48421.0,30.0509,30.0594,29.9403,30.0083,48421.0
2020-07-09 11:45:00,35.3,35.4,35.28,35.35,31786.0,30.0083,30.0934,29.9913,30.0509,31786.0
2020-07-09 11:50:00,35.35,35.42,35.29,35.41,23115.0,30.0509,30.1104,29.9998,30.1019,23115.0
2020-07-09 11:55:00,35.41,35.41,35.3,35.31,21648.0,30.1019,30.1019,30.0083,30.0168,21648.0
2020-07-09 12:00:00,35.32,35.53,35.31,35.52,43806.0,30.0254,30.2039,30.0168,30.1954,43806.0
2020-07-09 12:05:00,35.52,35.61,35.5,35.56,69304.0,30.1954,30.2719,30.1784,30.2294,69304.0
2020-07-09 12:10:00,35.56,35.61,35.53,35.55,57610.0,30.2294,30.2719,30.2039,30.2209,57610.0
2020-07-09 12:15:00,35.57,35.58,35.52,35.55,43641.0,30.2379,30.2464,30.1954,30.2209,43641.0
2020-07-09 12:20:00,35.54,35.61,35.53,35.6,50161.0,30.2124,30.2719,30.2039,30.2634,50161.0
2020-07-09 12:25:00,35.61,35.69,35.53,35.55,83251.0,30.2719,30.3399,30.2039,30.2209,83251.0
2020-07-09 12:30:00,35.55,35.64,35.51,35.63,74528.0,30.2209,30.2974,30.1869,30.2889,74528.0
2020-07-09 12:35:00,35.63,35.66,35.57,35.59,39060.0,30.2889,30.3144,30.2379,30.2549,39060.0
2020-07-09 12:40:00,35.59,35.64,35.53,35.56,43460.0,30.2549,30.2974,30.2039,30.2294,43460.0
2020-07-09 12:45:00,35.55,35.56,35.52,35.54,36026.0,30.2209,30.2294,30.1954,30.2124,36026.0
2020-07-09 12:50:00,35.53,35.56,35.47,35.54,120212.0,30.2039,30.2294,30.1529,30.2124,120212.0
2020-07-09 12:55:00,35.54,35.54,35.44,35.52,31924.0,30.2124,30.2124,30.1274,30.1954,31924.0
2020-07-09 13:00:00,35.51,35.58,35.46,35.54,56781.0,30.1869,30.2464,30.1444,30.2124,56781.0
2020-07-09 13:05:00,35.56,35.62,35.55,35.59,20247.0,30.2294,30.2804,30.2209,30.2549,20247.0
2020-07-09 13:10:00,35.6,35.63,35.56,35.58,17005.0,30.2634,30.2889,30.2294,30.2464,17005.0
2020-07-09 13:15:00,35.58,35.65,35.58,35.6,37281.0,30.2464,30.3059,30.2464,30.2634,37281.0
2020-07-09 13:20:00,35.59,35.59,35.54,35.56,25528.0,30.2549,30.2549,30.2124,30.2294,25528.0
2020-07-09 13:25:00,35.55,35.57,35.51,35.55,23540.0,30.2209,30.2379,30.1869,30.2209,23540.0
2020-07-09 13:30:00,35.56,35.57,35.52,35.53,26386.0,30.2294,30.2379,30.1954,30.2039,26386.0
2020-07-09 13:35:00,35.53,35.53,35.49,35.5,28919.0,30.2039,30.2039,30.1699,30.1784,28919.0
2020-07-09 13:40:00,35.51,35.57,35.45,35.46,44339.0,30.1869,30.2379,30.1359,30.1444,44339.0
2020-07-09 13:45:00,35.45,35.48,35.43,35.43,27065.0,30.1359,30.1614,30.1189,30.1189,27065.0
2020-07-09 13:50:00,35.43,35.44,35.4,35.42,27174.0,30.1189,30.1274,30.0934,30.1104,27174.0
2020-07-09 13:55:00,35.43,35.43,35.38,35.39,16169.0,30.1189,30.1189,30.0764,30.0849,16169.0
2020-07-09 14:00:00,35.39,35.42,35.37,35.41,25069.0,30.0849,30.1104,30.0679,30.1019,25069.0
2020-07-09 14:05:00,35.41,35.49,35.4,35.47,30719.0,30.1019,30.1699,30.0934,30.1529,30719.0
2020-07-09 14:10:00,35.46,35.48,35.43,35.45,19662.0,30.1444,30.1614,30.1189,30.1359,19662.0
2020-07-09 14:15:00,35.45,35.57,35.44,35.55,28552.0,30.1359,30.2379,30.1274,30.2209,28552.0
2020-07-09 14:20:00,35.55,35.56,35.49,35.52,26520.0,30.2209,30.2294,30.1699,30.1954,26520.0
2020-07-09 14:25:00,35.51,35.52,35.49,35.5,19704.0,30.1869,30.1954,30.1699,30.1784,19704.0
2020-07-09 14:30:00,35.5,35.5,35.43,35.44,33886.0,30.1784,30.1784,30.1189,30.1274,33886.0
2020-07-09 14:35:00,35.43,35.47,35.42,35.43,25563.0,30.1189,30.1529,30.1104,30.1189,25563.0
2020-07-09 14:40:00,35.43,35.46,35.42,35.43,29274.0,30.1189,30.1444,30.1104,30.1189,29274.0
2020-07-09 14:45:00,35.43,35.49,35.41,35.49,27457.0,30.1189,30.1699,30.1019,30.1699,27457.0
2020-07-09 14:50:00,35.48,35.5,35.44,35.44,41230.0,30.1614,30.1784,30.1274,30.1274,41230.0
2020-07-09 14:55:00,35.44,35.52,35.44,35.49,40289.0,30.1274,30.1954,30.1274,30.1699,40289.0
2020-07-09 15:00:00,35.49,35.56,35.47,35.49,79810.0,30.1699,30.2294,30.1529,30.1699,79810.0
2020-07-09 15:05:00,35.49,35.51,35.47,35.48,33670.0,30.1699,30.1869,30.1529,30.1614,33670.0
2020-07-09 15:10:00,35.49,35.55,35.46,35.55,32792.0,30.1699,30.2209,30.1444,30.2209,32792.0
2020-07-09 15:15:00,35.55,35.6,35.54,35.55,72626.0,30.2209,30.2634,30.2124,30.2209,72626.0
2020-07-09 15:20:00,35.56,35.56,35.5,35.52,66490.0,30.2294,30.2294,30.1784,30.1954,66490.0
2020-07-09 15:25:00,35.52,35.53,35.48,35.51,112774.0,30.1954,30.2039,30.1614,30.1869,112774.0
2020-07-09 15:30:00,35.5,35.51,35.43,35.45,106567.0,30.1784,30.1869,30.1189,30.1359,106567.0
2020-07-09 15:35:00,35.45,35.5,35.41,35.47,82106.0,30.1359,30.1784,30.1019,30.1529,82106.0
2020-07-09 15:40:00,35.48,35.48,35.41,35.42,68740.0,30.1614,30.1614,30.1019,30.1104,68740.0
2020-07-09 15:45:00,35.42,35.56,35.4,35.54,109118.0,30.1104,30.2294,30.0934,30.2124,109118.0
2020-07-09 15:50:00,35.53,35.53,35.41,35.41,173321.0,30.2039,30.2039,30.1019,30.1019,173321.0
2020-07-09 15:55:00,35.42,35.44,35.28,35.39,623806.0,30.1104,30.1274,29.9913,30.0849,623806.0
2020-07-10 09:30:00,35.48,35.64,35.42,35.55,78646.0,30.1614,30.2974,30.1104,30.2209,78646.0
2020-07-10 09:35:00,35.54,35.92,35.54,35.91,55016.0,30.2124,30.5354,30.2124,30.5269,55016.0
2020-07-10 09:40:00,35.92,36.16,35.92,36.11,101116.0,30.5354,30.7394,30.5354,30.6969,101116.0
2020-07-10 09:45:00,36.14,36.24,36.05,36.05,57070.0,30.7224,30.8074,30.6459,30.6459,57070.0
2020-07-10 09:50:00,36.05,36.07,35.91,35.92,41607.0,30.6459,30.6629,30.5269,30.5354,41607.0
2020-07-10 09:55:00,35.94,35.97,35.84,35.94,23960.0,30.5524,30.5779,30.4674,30.5524,23960.0
2020-07-10 10:00:00,35.92,35.92,35.75,35.8,27147.0,30.5354,30.5354,30.3909,30.4334,27147.0
2020-07-10 10:05:00,35.81,35.97,35.81,35.87,28721.0,30.4419,30.5779,30.4419,30.4929,28721.0
2020-07-10 10:10:00,35.86,36.06,35.86,36.06,36394.0,30.4844,30.6544,30.4844,30.6544,36394.0
2020-07-10 10:15:00,36.06,36.1,35.96,35.97,32275.0,30.6544,30.6884,30.5694,30.5779,32275.0
2020-07-10 10:20:00,35.96,36.02,35.83,35.85,30726.0,30.5694,30.6204,30.4589,30.4759,30726.0
2020-07-10 10:25:00,35.84,36.05,35.84,35.99,67371.0,30.4674,30.6459,30.4674,30.5949,67371.0
2020-07-10 10:30:00,36.0,36.11,35.96,36.09,39740.0,30.6034,30.6969,30.5694,30.6799,39740.0
2020-07-10 10:35:00,36.08,36.2,36.06,36.08,53457.0,30.6714,30.7734,30.6544,30.6714,53457.0
2020-07-10 10:40:00,36.08,36.32,36.07,36.26,46283.0,30.6714,30.8754,30.6629,30.8244,46283.0
2020-07-10 10:45:00,36.25,36.25,36.16,36.22,49556.0,30.8159,30.8159,30.7394,30.7904,49556.0
2020-07-10 10:50:00,36.21,36.25,36.13,36.17,30002.0,30.7819,30.8159,30.7139,30.7479,30002.0
2020-07-10 10:55:00,36.17,36.23,36.13,36.19,20400.0,30.7479,30.7989,30.7139,30.7649,20400.0
2020-07-10 11:00:00,36.19,36.2,36.11,36.17,24953.0,30.7649,30.7734,30.6969,30.7479,24953.0
2020-07-10 11:05:00,36.16,36.27,36.16,36.26,26117.0,30.7394,30.8329,30.7394,30.8244,26117.0
2020-07-10 11:10:00,36.27,36.33,36.24,36.26,36806.0,30.8329,30.8839,30.8074,30.8244,36806.0
2020-07-10 11:15:00,36.27,36.3,36.24,36.26,13525.0,30.8329,30.8584,30.8074,30.8244,13525.0
2020-07-10 11:20:00,36.29,36.38,36.25,36.35,48691.0,30.8499,30.9265,30.8159,30.9009,48691.0
2020-07-10 11:25:00,36.34,36.38,36.31,36.37,30124.0,30.8924,30.9265,30.8669,30.918,30124.0
2020-07-10 11:30:00,36.37,36.39,36.26,36.31,30411.0,30.918,30.935,30.8244,30.8669,30411.0
2020-07-10 11:35:00,36.32,36.37,36.29,36.32,28065.0,30.8754,30.918,30.8499,30.8754,28065.0
2020-07-10 11:40:00,36.33,36.4,36.32,36.39,22726.0,30.8839,30.9435,30.8754,30.935,22726.0
2020-07-10 11:45:00,36.38,36.41,36.33,36.4,33451.0,30.9265,30.952,30.8839,30.9435,33451.0
2020-07-10 11:50:00,36.4,36.43,36.37,36.42,15022.0,30.9435,30.969,30.918,30.9605,15022.0
2020-07-10 11:55:00,36.43,36.47,36.39,36.44,59485.0,30.969,31.003,30.935,30.9775,59485.0
2020-07-10 12:00:00,36.45,36.46,36.39,36.46,20447.0,30.986,30.9945,30.935,30.9945,20447.0
2020-07-10 12:05:00,36.46,36.52,36.45,36.5,37896.0,30.9945,31.0455,30.986,31.0285,37896.0
2020-07-10 12:10:00,36.5,36.51,36.45,36.48,28105.0,31.0285,31.037,30.986,31.0115,28105.0
2020-07-10 12:15:00,36.48,36.5,36.37,36.4,33587.0,31.0115,31.0285,30.918,30.9435,33587.0
2020-07-10 12:20:00,36.4,36.43,36.35,36.38,15384.0,30.9435,30.969,30.9009,30.9265,15384.0
2020-07-10 12:25:00,36.37,36.4,36.34,36.39,22359.0,30.918,30.9435,30.8924,30.935,22359.0
2020-07-10 12:30:00,36.4,36.46,36.37,36.42,40531.0,30.9435,30.9945,30.918,30.9605,40531.0
2020-07-10 12:35:00,36.42,36.46,36.42,36.44,16062.0,30.9605,30.9945,30.9605,30.9775,16062.0
2020-07-10 12:40:00,36.43,36.46,36.36,36.45,26652.0,30.969,30.9945,30.9094,30.986,26652.0
2020-07-10 12:45:00,36.44,36.49,36.41,36.48,47384.0,30.9775,31.02,30.952,31.0115,47384.0
2020-07-10 12:50:00,36.48,36.56,36.48,36.55,38495.0,31.0115,31.0795,31.0115,31.071,38495.0
2020-07-10 12:55:00,36.54,36.6,36.53,36.55,33680.0,31.0625,31.1135,31.054,31.071,33680.0
2020-07-10 13:00:00,36.55,36.55,36.51,36.54,15967.0,31.071,31.071,31.037,31.0625,15967.0
2020-07-10 13:05:00,36.54,36.55,36.51,36.53,14754.0,31.0625,31.071,31.037,31.054,14754.0
2020-07-10 13:10:00,36.53,36.55,36.52,36.54,50381.0,31.054,31.071,31.0455,31.0625,50381.0
2020-07-10 13:15:00,36.54,36.56,36.51,36.52,61112.0,31.0625,31.0795,31.037,31.0455,61112.0
2020-07-10 13:20:00,36.53,36.58,36.5,36.58,18846.0,31.054,31.0965,31.0285,31.0965,18846.0
2020-07-10 13:25:00,36.58,36.61,36.55,36.61,28226.0,31.0965,31.122,31.071,31.122,28226.0
2020-07-10 13:30:00,36.6,36.69,36.6,36.69,25090.0,31.1135,31.19,31.1135,31.19,25090.0
2020-07-10 13:35:00,36.69,36.7,36.65,36.69,13788.0,31.19,31.1985,31.156,31.19,13788.0
2020-07-10 13:40:00,36.69,36.78,36.69,36.75,49079.0,31.19,31.2665,31.19,31.241,49079.0
2020-07-10 13:45:00,36.76,36.79,36.73,36.78,24226.0,31.2495,31.275,31.224,31.2665,24226.0
2020-07-10 13:50:00,36.78,36.81,36.76,36.8,27497.0,31.2665,31.292,31.2495,31.2835,27497.0
2020-07-10 13:55:00,36.81,36.85,36.76,36.8,38884.0,31.292,31.326,31.2495,31.2835,38884.0
2020-07-10 14:00:00,36.8,36.82,36.77,36.8,24172.0,31.2835,31.3005,31.258,31.2835,24172.0
2020-07-10 14:05:00,36.81,36.86,36.8,36.85,26191.0,31.292,31.3345,31.2835,31.326,26191.0
2020-07-10 14:10:00,36.83,36.86,36.79,36.8,11939.0,31.309,31.3345,31.275,31.2835,11939.0
2020-07-10 14:15:00,36.8,36.83,36.75,36.76,31493.0,31.2835,31.309,31.241,31.2495,31493.0
2020-07-10 14:20:00,36.75,36.77,36.73,36.77,46982.0,31.241,31.258,31.224,31.258,46982.0
2020-07-10 14:25:00,36.77,36.8,36.75,36.8,26809.0,31.258,31.2835,31.241,31.2835,26809.0
2020-07-10 14:30:00,36.79,36.83,36.76,36.83,23963.0,31.275,31.309,31.2495,31.309,23963.0
2020-07-10 14:35:00,36.83,36.86,36.82,36.84,16443.0,31.309,31.3345,31.3005,31.3175,16443.0
2020-07-10 14:40:00,36.84,36.88,36.83,36.86,20707.0,31.3175,31.3515,31.309,31.3345,20707.0
2020-07-10 14:45:00,36.85,36.89,36.83,36.87,44771.0,31.326,31.36,31.309,31.343,44771.0
2020-07-10 14:50:00,36.87,36.9,36.84,36.86,58077.0,31.343,31.3685,31.3175,31.3345,58077.0
2020-07-10 14:55:00,36.87,36.88,36.83,36.85,61717.0,31.343,31.3515,31.309,31.326,61717.0
2020-07-10 15:00:00,36.84,36.86,36.74,36.8,52249.0,31.3175,31.3345,31.2325,31.2835,52249.0
2020-07-10 15:05:00,36.8,36.82,36.73,36.78,30539.0,31.2835,31.3005,31.224,31.2665,30539.0
2020-07-10 15:10:00,36.78,36.88,36.77,36.88,35745.0,31.2665,31.3515,31.258,31.3515,35745.0
2020-07-10 15:15:00,36.88,36.98,36.87,36.96,38478.0,31.3515,31.4365,31.343,31.4195,38478.0
2020-07-10 15:20:00,36.96,36.99,36.94,36.99,18987.0,31.4195,31.445,31.4025,31.445,18987.0
2020-07-10 15:25:00,36.99,37.0,36.94,36.99,22914.0,31.445,31.4535,31.4025,31.445,22914.0
2020-07-10 15:30:00,36.98,37.05,36.96,37.03,67966.0,31.4365,31.496,31.4195,31.479,67966.0
2020-07-10 15:35:00,37.04,37.06,36.89,36.98,69722.0,31.4875,31.5045,31.36,31.4365,69722.0
2020-07-10 15:40:00,36.98,37.0,36.9,36.9,38060.0,31.4365,31.4535,31.3685,31.3685,38060.0
2020-07-10 15:45:00,36.91,37.0,36.9,36.99,64830.0,31.377,31.4535,31.3685,31.445,64830.0
2020-07-10 15:50:00,37.0,37.01,36.96,36.99,90765.0,31.4535,31.462,31.4195,31.445,90765.0
2020-07-10 15:55:00,36.98,36.99,36.91,36.93,248061.0,31.4365,31.445,31.377,31.394,248061.0
2020-07-13 09:30:00,37.5,37.63,37.38,37.49,186109.0,31.8786,31.9891,31.7765,31.8701,186109.0
2020-07-13 09:35:00,37.48,37.5,37.27,37.38,117544.0,31.8616,31.8786,31.683,31.7765,117544.0
2020-07-13 09:40:00,37.38,37.41,37.16,37.2,88580.0,31.7765,31.802,31.5895,31.6235,88580.0
2020-07-13 09:45:00,37.23,37.28,37.16,37.2,85624.0,31.649,31.6915,31.5895,31.6235,85624.0
2020-07-13 09:50:00,37.2,37.31,37.17,37.26,47086.0,31.6235,31.717,31.598,31.6745,47086.0
2020-07-13 09:55:00,37.25,37.29,37.18,37.19,94021.0,31.666,31.7,31.6065,31.615,94021.0
2020-07-13 10:00:00,37.19,37.23,37.1,37.18,147539.0,31.615,31.649,31.5385,31.6065,147539.0
2020-07-13 10:05:00,37.19,37.39,37.17,37.36,55472.0,31.615,31.785,31.598,31.7595,55472.0
2020-07-13 10:10:00,37.35,37.45,37.26,37.42,42674.0,31.751,31.8361,31.6745,31.8106,42674.0
2020-07-13 10:15:00,37.42,37.46,37.36,37.44,38858.0,31.8106,31.8446,31.7595,31.8276,38858.0
2020-07-13 10:20:00,37.45,37.53,37.45,37.5,23761.0,31.8361,31.9041,31.8361,31.8786,23761.0
2020-07-13 10:25:00,37.5,37.54,37.47,37.5,131705.0,31.8786,31.9126,31.8531,31.8786,131705.0
2020-07-13 10:30:00,37.51,37.58,37.46,37.55,78054.0,31.8871,31.9466,31.8446,31.9211,78054.0
2020-07-13 10:35:00,37.57,37.58,37.31,37.32,27249.0,31.9381,31.9466,31.717,31.7255,27249.0
2020-07-13 10:40:00,37.32,37.33,37.19,37.22,73270.0,31.7255,31.734,31.615,31.6405,73270.0
2020-07-13 10:45:00,37.23,37.29,37.18,37.27,40476.0,31.649,31.7,31.6065,31.683,40476.0
2020-07-13 10:50:00,37.27,37.32,37.21,37.3,22225.0,31.683,31.7255,31.632,31.7085,22225.0
2020-07-13 10:55:00,37.29,37.4,37.27,37.4,22363.0,31.7,31.7935,31.683,31.7935,22363.0
2020-07-13 11:00:00,37.4,37.45,37.32,37.42,17887.0,31.7935,31.8361,31.7255,31.8106,17887.0
2020-07-13 11:05:00,37.41,37.43,37.36,37.38,26386.0,31.802,31.8191,31.7595,31.7765,26386.0
2020-07-13 11:10:00,37.39,37.39,37.3,37.34,18406.0,31.785,31.785,31.7085,31.7425,18406.0
2020-07-13 11:15:00,37.34,37.35,37.3,37.34,22086.0,31.7425,31.751,31.7085,31.7425,22086.0
2020-07-13 11:20:00,37.35,37.44,37.34,37.44,26951.0,31.751,31.8276,31.7425,31.8276,26951.0
2020-07-13 11:25:00,37.44,37.48,37.4,37.43,31350.0,31.8276,31.8616,31.7935,31.8191,31350.0
2020-07-13 11:30:00,37.43,37.58,37.43,37.55,46537.0,31.8191,31.9466,31.8191,31.9211,46537.0
2020-07-13 11:35:00,37.54,37.55,37.38,37.39,78722.0,31.9126,31.9211,31.7765,31.785,78722.0
2020-07-13 11:40:00,37.4,37.44,37.37,37.4,23398.0,31.7935,31.8276,31.768,31.7935,23398.0
2020-07-13 11:45:00,37.41,37.45,37.35,37.43,21927.0,31.802,31.8361,31.751,31.8191,21927.0
2020-07-13 11:50:00,37.44,37.47,37.39,37.47,16797.0,31.8276,31.8531,31.785,31.8531,16797.0
2020-07-13 11:55:00,37.47,37.48,37.39,37.4,9197.0,31.8531,31.8616,31.785,31.7935,9197.0
2020-07-13 12:00:00,37.4,37.44,37.37,37.43,21330.0,31.7935,31.8276,31.768,31.8191,21330.0
2020-07-13 12:05:00,37.43,37.43,37.34,37.36,25100.0,31.8191,31.8191,31.7425,31.7595,25100.0
2020-07-13 12:10:00,37.35,37.39,37.32,37.33,16382.0,31.751,31.785,31.7255,31.734,16382.0
2020-07-13 12:15:00,37.32,37.36,37.3,37.33,14679.0,31.7255,31.7595,31.7085,31.734,14679.0
2020-07-13 12:20:00,37.32,37.39,37.3,37.36,20388.0,31.7255,31.785,31.7085,31.7595,20388.0
2020-07-13 12:25:00,37.37,37.39,37.35,37.36,9370.0,31.768,31.785,31.751,31.7595,9370.0
2020-07-13 12:30:00,37.37,37.45,37.37,37.43,7277.0,31.768,31.8361,31.768,31.8191,7277.0
2020-07-13 12:35:00,37.44,37.51,37.4,37.5,15942.0,31.8276,31.8871,31.7935,31.8786,15942.0
2020-07-13 12:40:00,37.5,37.58,37.48,37.54,28836.0,31.8786,31.9466,31.8616,31.9126,28836.0
2020-07-13 12:45:00,37.54,37.57,37.52,37.57,8571.0,31.9126,31.9381,31.8956,31.9381,8571.0
2020-07-13 12:50:00,37.57,37.61,37.55,37.59,20094.0,31.9381,31.9721,31.9211,31.9551,20094.0
2020-07-13 12:55:00,37.59,37.67,37.57,37.67,19271.0,31.9551,32.0231,31.9381,32.0231,19271.0
2020-07-13 13:00:00,37.67,37.67,37.54,37.54,21252.0,32.0231,32.0231,31.9126,31.9126,21252.0
2020-07-13 13:05:00,37.55,37.61,37.55,37.6,14834.0,31.9211,31.9721,31.9211,31.9636,14834.0
2020-07-13 13:10:00,37.61,37.68,37.6,37.67,17389.0,31.9721,32.0316,31.9636,32.0231,17389.0
2020-07-13 13:15:00,37.67,37.75,37.67,37.7,30419.0,32.0231,32.0911,32.0231,32.0486,30419.0
2020-07-13 13:20:00,37.7,37.73,37.65,37.66,14855.0,32.0486,32.0741,32.0061,32.0146,14855.0
2020-07-13 13:25:00,37.66,37.66,37.57,37.61,15456.0,32.0146,32.0146,31.9381,31.9721,15456.0
2020-07-13 13:30:00,37.61,37.72,37.61,37.72,18508.0,31.9721,32.0656,31.9721,32.0656,18508.0
2020-07-13 13:35:00,37.73,37.79,37.72,37.79,22030.0,32.0741,32.1251,32.0656,32.1251,22030.0
2020-07-13 13:40:00,37.77,37.92,37.77,37.92,46676.0,32.1081,32.2356,32.1081,32.2356,46676.0
2020-07-13 13:45:00,37.92,37.95,37.87,37.89,45416.0,32.2356,32.2611,32.1931,32.2101,45416.0
2020-07-13 13:50:00,37.88,37.9,37.79,37.81,23851.0,32.2016,32.2186,32.1251,32.1421,23851.0
2020-07-13 13:55:00,37.81,37.84,37.76,37.77,26879.0,32.1421,32.1676,32.0996,32.1081,26879.0
2020-07-13 14:00:00,37.77,37.79,37.71,37.78,43514.0,32.1081,32.1251,32.0571,32.1166,43514.0
2020-07-13 14:05:00,37.78,37.84,37.75,37.79,47121.0,32.1166,32.1676,32.0911,32.1251,47121.0
2020-07-13 14:10:00,37.8,37.85,37.77,37.83,45562.0,32.1336,32.1761,32.1081,32.1591,45562.0
2020-07-13 14:15:00,37.82,37.88,37.78,37.86,27957.0,32.1506,32.2016,32.1166,32.1846,27957.0
2020-07-13 14:20:00,37.86,37.89,37.8,37.83,45079.0,32.1846,32.2101,32.1336,32.1591,45079.0
2020-07-13 14:25:00,37.83,37.89,37.76,37.89,38045.0,32.1591,32.2101,32.0996,32.2101,38045.0
2020-07-13 14:30:00,37.88,37.92,37.8,37.91,38015.0,32.2016,32.2356,32.1336,32.2271,38015.0
2020-07-13 14:35:00,37.9,37.94,37.72,37.77,122110.0,32.2186,32.2526,32.0656,32.1081,122110.0
2020-07-13 14:40:00,37.77,37.84,37.74,37.8,27109.0,32.1081,32.1676,32.0826,32.1336,27109.0
2020-07-13 14:45:00,37.8,37.89,37.79,37.88,30076.0,32.1336,32.2101,32.1251,32.2016,30076.0
2020-07-13 14:50:00,37.88,37.92,37.82,37.91,35294.0,32.2016,32.2356,32.1506,32.2271,35294.0
2020-07-13 14:55:00,37.9,37.92,37.83,37.91,52749.0,32.2186,32.2356,32.1591,32.2271,52749.0
2020-07-13 15:00:00,37.92,37.92,37.81,37.88,51847.0,32.2356,32.2356,32.1421,32.2016,51847.0
2020-07-13 15:05:00,37.87,37.89,37.74,37.76,47351.0,32.1931,32.2101,32.0826,32.0996,47351.0
2020-07-13 15:10:00,37.76,37.84,37.75,37.8,29172.0,32.0996,32.1676,32.0911,32.1336,29172.0
2020-07-13 15:15:00,37.8,37.9,37.79,37.83,43030.0,32.1336,32.2186,32.1251,32.1591,43030.0
2020-07-13 15:20:00,37.82,37.88,37.8,37.83,46372.0,32.1506,32.2016,32.1336,32.1591,46372.0
2020-07-13 15:25:00,37.83,37.88,37.77,37.77,68382.0,32.1591,32.2016,32.1081,32.1081,68382.0
2020-07-13 15:30:00,37.78,37.8,37.64,37.67,69410.0,32.1166,32.1336,31.9976,32.0231,69410.0
2020-07-13 15:35:00,37.67,37.72,37.56,37.57,88073.0,32.0231,32.0656,31.9296,31.9381,88073.0
2020-07-13 15:40:00,37.58,37.77,37.56,37.63,132206.0,31.9466,32.1081,31.9296,31.9891,132206.0
2020-07-13 15:45:00,37.63,37.67,37.52,37.55,136337.0,31.9891,32.0231,31.8956,31.9211,136337.0
2020-07-13 15:50:00,37.55,37.61,37.45,37.48,159438.0,31.9211,31.9721,31.8361,31.8616,159438.0
2020-07-13 15:55:00,37.49,37.63,37.4,37.42,518206.0,31.8701,31.9891,31.7935,31.8106,518206.0
2020-07-14 09:30:00,37.34,37.46,37.13,37.14,134733.0,31.7425,31.8446,31.564,31.5725,134733.0
2020-07-14 09:35:00,37.15,37.25,36.98,37.21,59888.0,31.581,31.666,31.4365,31.632,59888.0
2020-07-14 09:40:00,37.21,37.32,37.1,37.29,63468.0,31.632,31.7255,31.5385,31.7,63468.0
2020-07-14 09:45:00,37.29,37.46,37.23,37.39,49201.0,31.7,31.8446,31.649,31.785,49201.0
2020-07-14 09:50:00,37.38,37.61,37.24,37.58,59619.0,31.7765,31.9721,31.6575,31.9466,59619.0
2020-07-14 09:55:00,37.57,37.81,37.57,37.81,52917.0,31.9381,32.1421,31.9381,32.1421,52917.0
2020-07-14 10:00:00,37.81,37.86,37.7,37.79,50346.0,32.1421,32.1846,32.0486,32.1251,50346.0
2020-07-14 10:05:00,37.78,37.78,37.5,37.55,48178.0,32.1166,32.1166,31.8786,31.9211,48178.0
2020-07-14 10:10:00,37.56,37.78,37.55,37.73,99294.0,31.9296,32.1166,31.9211,32.0741,99294.0
2020-07-14 10:15:00,37.76,37.83,37.69,37.73,41127.0,32.0996,32.1591,32.0401,32.0741,41127.0
2020-07-14 10:20:00,37.72,37.82,37.66,37.66,35582.0,32.0656,32.1506,32.0146,32.0146,35582.0
2020-07-14 10:25:00,37.66,37.73,37.62,37.71,25926.0,32.0146,32.0741,31.9806,32.0571,25926.0
2020-07-14 10:30:00,37.71,37.85,37.71,37.85,41545.0,32.0571,32.1761,32.0571,32.1761,41545.0
2020-07-14 10:35:00,37.84,37.93,37.76,37.89,43953.0,32.1676,32.2441,32.0996,32.2101,43953.0
2020-07-14 10:40:00,37.89,37.95,37.81,37.87,32743.0,32.2101,32.2611,32.1421,32.1931,32743.0
2020-07-14 10:45:00,37.85,37.86,37.64,37.64,35264.0,32.1761,32.1846,31.9976,31.9976,35264.0
2020-07-14 10:50:00,37.64,37.81,37.64,37.75,23780.0,31.9976,32.1421,31.9976,32.0911,23780.0
2020-07-14 10:55:00,37.75,37.75,37.66,37.73,28124.0,32.0911,32.0911,32.0146,32.0741,28124.0
2020-07-14 11:00:00,37.74,37.88,37.69,37.83,36287.0,32.0826,32.2016,32.0401,32.1591,36287.0
2020-07-14 11:05:00,37.82,37.94,37.75,37.85,72939.0,32.1506,32.2526,32.0911,32.1761,72939.0
2020-07-14 11:10:00,37.86,37.87,37.68,37.73,25745.0,32.1846,32.1931,32.0316,32.0741,25745.0
2020-07-14 11:15:00,37.73,37.77,37.69,37.72,35452.0,32.0741,32.1081,32.0401,32.0656,35452.0
2020-07-14 11:20:00,37.71,37.77,37.66,37.71,35615.0,32.0571,32.1081,32.0146,32.0571,35615.0
2020-07-14 11:25:00,37.71,37.73,37.63,37.63,34405.0,32.0571,32.0741,31.9891,31.9891,34405.0
2020-07-14 11:30:00,37.62,37.79,37.61,37.74,58979.0,31.9806,32.1251,31.9721,32.0826,58979.0
2020-07-14 11:35:00,37.72,37.73,37.62,37.64,34094.0,32.0656,32.0741,31.9806,31.9976,34094.0
2020-07-14 11:40:00,37.63,37.71,37.62,37.67,32371.0,31.9891,32.0571,31.9806,32.0231,32371.0
2020-07-14 11:45:00,37.68,37.72,37.6,37.63,49814.0,32.0316,32.0656,31.9636,31.9891,49814.0
2020-07-14 11:50:00,37.64,37.78,37.62,37.73,41455.0,31.9976,32.1166,31.9806,32.0741,41455.0
2020-07-14 11:55:00,37.75,37.77,37.68,37.72,14735.0,32.0911,32.1081,32.0316,32.0656,14735.0
2020-07-14 12:00:00,37.72,37.75,37.68,37.69,18187.0,32.0656,32.0911,32.0316,32.0401,18187.0
2020-07-14 12:05:00,37.7,37.7,37.57,37.59,25965.0,32.0486,32.0486,31.9381,31.9551,25965.0
2020-07-14 12:10:00,37.59,37.64,37.58,37.64,12129.0,31.9551,31.9976,31.9466,31.9976,12129.0
2020-07-14 12:15:00,37.64,37.66,37.58,37.59,34422.0,31.9976,32.0146,31.9466,31.9551,34422.0
2020-07-14 12:20:00,37.6,37.62,37.55,37.58,12496.0,31.9636,31.9806,31.9211,31.9466,12496.0
2020-07-14 12:25:00,37.57,37.58,37.54,37.56,29230.0,31.9381,31.9466,31.9126,31.9296,29230.0
2020-07-14 12:30:00,37.58,37.61,37.54,37.57,28164.0,31.9466,31.9721,31.9126,31.9381,28164.0
2020-07-14 12:35:00,37.57,37.58,37.49,37.52,17912.0,31.9381,31.9466,31.8701,31.8956,17912.0
2020-07-14 12:40:00,37.53,37.57,37.51,37.53,12981.0,31.9041,31.9381,31.8871,31.9041,12981.0
2020-07-14 12:45:00,37.53,37.6,37.53,37.58,18781.0,31.9041,31.9636,31.9041,31.9466,18781.0
2020-07-14 12:50:00,37.58,37.62,37.56,37.57,38468.0,31.9466,31.9806,31.9296,31.9381,38468.0
2020-07-14 12:55:00,37.57,37.59,37.55,37.58,11348.0,31.9381,31.9551,31.9211,31.9466,11348.0
2020-07-14 13:00:00,37.58,37.62,37.56,37.6,39367.0,31.9466,31.9806,31.9296,31.9636,39367.0
2020-07-14 13:05:00,37.59,37.62,37.55,37.56,44232.0,31.9551,31.9806,31.9211,31.9296,44232.0
2020-07-14 13:10:00,37.55,37.56,37.51,37.52,23745.0,31.9211,31.9296,31.8871,31.8956,23745.0
2020-07-14 13:15:00,37.54,37.54,37.49,37.54,26509.0,31.9126,31.9126,31.8701,31.9126,26509.0
2020-07-14 13:20:00,37.54,37.61,37.54,37.56,28909.0,31.9126,31.9721,31.9126,31.9296,28909.0
2020-07-14 13:25:00,37.57,37.59,37.53,37.55,16415.0,31.9381,31.9551,31.9041,31.9211,16415.0
2020-07-14 13:30:00,37.55,37.56,37.53,37.55,9324.0,31.9211,31.9296,31.9041,31.9211,9324.0
2020-07-14 13:35:00,37.55,37.63,37.54,37.63,18946.0,31.9211,31.9891,31.9126,31.9891,18946.0
2020-07-14 13:40:00,37.62,37.66,37.6,37.64,15150.0,31.9806,32.0146,31.9636,31.9976,15150.0
2020-07-14 13:45:00,37.64,37.65,37.61,37.61,22092.0,31.9976,32.0061,31.9721,31.9721,22092.0
2020-07-14 13:50:00,37.61,37.65,37.57,37.57,25730.0,31.9721,32.0061,31.9381,31.9381,25730.0
2020-07-14 13:55:00,37.58,37.63,37.51,37.61,100573.0,31.9466,31.9891,31.8871,31.9721,100573.0
2020-07-14 14:00:00,37.62,37.71,37.55,37.68,55891.0,31.9806,32.0571,31.9211,32.0316,55891.0
2020-07-14 14:05:00,37.68,37.69,37.59,37.62,41037.0,32.0316,32.0401,31.9551,31.9806,41037.0
2020-07-14 14:10:00,37.62,37.66,37.61,37.65,25437.0,31.9806,32.0146,31.9721,32.0061,25437.0
2020-07-14 14:15:00,37.66,37.75,37.62,37.72,81631.0,32.0146,32.0911,31.9806,32.0656,81631.0
2020-07-14 14:20:00,37.72,37.76,37.67,37.7,48373.0,32.0656,32.0996,32.0231,32.0486,48373.0
2020-07-14 14:25:00,37.68,37.74,37.67,37.73,41404.0,32.0316,32.0826,32.0231,32.0741,41404.0
2020-07-14 14:30:00,37.73,37.77,37.72,37.72,21994.0,32.0741,32.1081,32.0656,32.0656,21994.0
2020-07-14 14:35:00,37.73,37.8,37.73,37.76,29182.0,32.0741,32.1336,32.0741,32.0996,29182.0
2020-07-14 14:40:00,37.77,37.79,37.75,37.76,21770.0,32.1081,32.1251,32.0911,32.0996,21770.0
2020-07-14 14:45:00,37.75,37.8,37.69,37.71,29176.0,32.0911,32.1336,32.0401,32.0571,29176.0
2020-07-14 14:50:00,37.71,37.78,37.71,37.76,43299.0,32.0571,32.1166,32.0571,32.0996,43299.0
2020-07-14 14:55:00,37.76,37.8,37.74,37.78,24298.0,32.0996,32.1336,32.0826,32.1166,24298.0
2020-07-14 15:00:00,37.77,37.81,37.71,37.74,34682.0,32.1081,32.1421,32.0571,32.0826,34682.0
2020-07-14 15:05:00,37.74,37.8,37.72,37.76,34783.0,32.0826,32.1336,32.0656,32.0996,34783.0
2020-07-14 15:10:00,37.76,37.81,37.7,37.7,31604.0,32.0996,32.1421,32.0486,32.0486,31604.0
2020-07-14 15:15:00,37.7,37.72,37.63,37.65,37368.0,32.0486,32.0656,31.9891,32.0061,37368.0
2020-07-14 15:20:00,37.66,37.75,37.66,37.72,57507.0,32.0146,32.0911,32.0146,32.0656,57507.0
2020-07-14 15:25:00,37.73,37.74,37.69,37.71,36067.0,32.0741,32.0826,32.0401,32.0571,36067.0
2020-07-14 15:30:00,37.72,37.8,37.71,37.76,32324.0,32.0656,32.1336,32.0571,32.0996,32324.0
2020-07-14 15:35:00,37.76,37.78,37.71,37.76,31446.0,32.0996,32.1166,32.0571,32.0996,31446.0
2020-07-14 15:40:00,37.76,37.82,37.75,37.81,78349.0,32.0996,32.1506,32.0911,32.1421,78349.0
2020-07-14 15:45:00,37.81,37.9,37.8,37.89,66117.0,32.1421,32.2186,32.1336,32.2101,66117.0
2020-07-14 15:50:00,37.89,37.96,37.88,37.94,111662.0,32.2101,32.2696,32.2016,32.2526,111662.0
2020-07-14 15:55:00,37.94,37.94,37.84,37.9,299341.0,32.2526,32.2526,32.1676,32.2186,299341.0
2020-07-15 09:30:00,38.72,38.82,38.49,38.6,183831.0,32.9157,33.0007,32.7202,32.8137,183831.0
2020-07-15 09:35:00,38.62,38.74,38.37,38.42,76744.0,32.8307,32.9327,32.6181,32.6606,76744.0
2020-07-15 09:40:00,38.43,38.52,38.2,38.27,87481.0,32.6691,32.7457,32.4736,32.5331,87481.0
2020-07-15 09:45:00,38.27,38.54,38.27,38.37,81965.0,32.5331,32.7627,32.5331,32.6181,81965.0
2020-07-15 09:50:00,38.37,38.45,38.32,38.43,54744.0,32.6181,32.6861,32.5756,32.6691,54744.0
2020-07-15 09:55:00,38.43,38.52,38.41,38.44,49591.0,32.6691,32.7457,32.6521,32.6776,49591.0
2020-07-15 10:00:00,38.45,38.45,38.09,38.12,65232.0,32.6861,32.6861,32.3801,32.4056,65232.0
2020-07-15 10:05:00,38.15,38.3,38.13,38.26,51603.0,32.4311,32.5586,32.4141,32.5246,51603.0
2020-07-15 10:10:00,38.25,38.34,38.17,38.3,56291.0,32.5161,32.5926,32.4481,32.5586,56291.0
2020-07-15 10:15:00,38.3,38.41,38.26,38.39,29855.0,32.5586,32.6521,32.5246,32.6351,29855.0
2020-07-15 10:20:00,38.39,38.46,38.34,38.43,23170.0,32.6351,32.6946,32.5926,32.6691,23170.0
2020-07-15 10:25:00,38.43,38.5,38.38,38.49,25397.0,32.6691,32.7287,32.6266,32.7202,25397.0
2020-07-15 10:30:00,38.48,38.6,38.47,38.58,37661.0,32.7117,32.8137,32.7031,32.7967,37661.0
2020-07-15 10:35:00,38.58,38.63,38.53,38.58,20116.0,32.7967,32.8392,32.7542,32.7967,20116.0
2020-07-15 10:40:00,38.58,38.64,38.51,38.53,24665.0,32.7967,32.8477,32.7372,32.7542,24665.0
2020-07-15 10:45:00,38.54,38.54,38.41,38.45,39429.0,32.7627,32.7627,32.6521,32.6861,39429.0
2020-07-15 10:50:00,38.45,38.52,38.41,38.44,34904.0,32.6861,32.7457,32.6521,32.6776,34904.0
2020-07-15 10:55:00,38.43,38.58,38.42,38.56,49776.0,32.6691,32.7967,32.6606,32.7797,49776.0
2020-07-15 11:00:00,38.57,38.6,38.44,38.49,41236.0,32.7882,32.8137,32.6776,32.7202,41236.0
2020-07-15 11:05:00,38.49,38.49,38.39,38.47,38106.0,32.7202,32.7202,32.6351,32.7031,38106.0
2020-07-15 11:10:00,38.46,38.51,38.43,38.49,38628.0,32.6946,32.7372,32.6691,32.7202,38628.0
2020-07-15 11:15:00,38.47,38.48,38.32,38.38,23478.0,32.7031,32.7117,32.5756,32.6266,23478.0
2020-07-15 11:20:00,38.37,38.4,38.25,38.26,36062.0,32.6181,32.6436,32.5161,32.5246,36062.0
2020-07-15 11:25:00,38.27,38.36,38.24,38.34,38478.0,32.5331,32.6096,32.5076,32.5926,38478.0
2020-07-15 11:30:00,38.34,38.42,38.3,38.4,30982.0,32.5926,32.6606,32.5586,32.6436,30982.0
2020-07-15 11:35:00,38.4,38.4,38.34,38.34,21460.0,32.6436,32.6436,32.5926,32.5926,21460.0
2020-07-15 11:40:00,38.34,38.43,38.29,38.43,53311.0,32.5926,32.6691,32.5501,32.6691,53311.0
2020-07-15 11:45:00,38.42,38.46,38.32,38.33,33018.0,32.6606,32.6946,32.5756,32.5841,33018.0
2020-07-15 11:50:00,38.33,38.37,38.32,38.32,16460.0,32.5841,32.6181,32.5756,32.5756,16460.0
2020-07-15 11:55:00,38.31,38.4,38.27,38.27,30042.0,32.5671,32.6436,32.5331,32.5331,30042.0
2020-07-15 12:00:00,38.28,38.28,38.17,38.19,40114.0,32.5416,32.5416,32.4481,32.4651,40114.0
2020-07-15 12:05:00,38.21,38.26,38.18,38.24,26931.0,32.4821,32.5246,32.4566,32.5076,26931.0
2020-07-15 12:10:00,38.23,38.29,38.18,38.28,15524.0,32.4991,32.5501,32.4566,32.5416,15524.0
2020-07-15 12:15:00,38.27,38.41,38.27,38.37,43180.0,32.5331,32.6521,32.5331,32.6181,43180.0
2020-07-15 12:20:00,38.37,38.39,38.3,38.38,65630.0,32.6181,32.6351,32.5586,32.6266,65630.0
2020-07-15 12:25:00,38.38,38.41,38.33,38.38,39477.0,32.6266,32.6521,32.5841,32.6266,39477.0
2020-07-15 12:30:00,38.37,38.39,38.3,38.35,47960.0,32.6181,32.6351,32.5586,32.6011,47960.0
2020-07-15 12:35:00,38.34,38.39,38.28,38.29,25687.0,32.5926,32.6351,32.5416,32.5501,25687.0
2020-07-15 12:40:00,38.28,38.35,38.26,38.34,15017.0,32.5416,32.6011,32.5246,32.5926,15017.0
2020-07-15 12:45:00,38.35,38.43,38.33,38.38,33187.0,32.6011,32.6691,32.5841,32.6266,33187.0
2020-07-15 12:50:00,38.38,38.39,38.36,38.38,39147.0,32.6266,32.6351,32.6096,32.6266,39147.0
2020-07-15 12:55:00,38.38,38.39,38.34,38.38,27774.0,32.6266,32.6351,32.5926,32.6266,27774.0
2020-07-15 13:00:00,38.39,38.5,38.38,38.49,51880.0,32.6351,32.7287,32.6266,32.7202,51880.0
2020-07-15 13:05:00,38.48,38.49,38.41,38.47,64867.0,32.7117,32.7202,32.6521,32.7031,64867.0
2020-07-15 13:10:00,38.46,38.48,38.38,38.44,41195.0,32.6946,32.7117,32.6266,32.6776,41195.0
2020-07-15 13:15:00,38.44,38.46,38.42,38.45,18894.0,32.6776,32.6946,32.6606,32.6861,18894.0
2020-07-15 13:20:00,38.45,38.54,38.45,38.54,38092.0,32.6861,32.7627,32.6861,32.7627,38092.0
2020-07-15 13:25:00,38.55,38.56,38.51,38.54,66329.0,32.7712,32.7797,32.7372,32.7627,66329.0
2020-07-15 13:30:00,38.54,38.58,38.53,38.57,22908.0,32.7627,32.7967,32.7542,32.7882,22908.0
2020-07-15 13:35:00,38.57,38.65,38.57,38.63,35650.0,32.7882,32.8562,32.7882,32.8392,35650.0
2020-07-15 13:40:00,38.64,38.68,38.63,38.65,16080.0,32.8477,32.8817,32.8392,32.8562,16080.0
2020-07-15 13:45:00,38.65,38.67,38.62,38.65,27805.0,32.8562,32.8732,32.8307,32.8562,27805.0
2020-07-15 13:50:00,38.65,38.66,38.61,38.63,23652.0,32.8562,32.8647,32.8222,32.8392,23652.0
2020-07-15 13:55:00,38.64,38.68,38.62,38.67,15521.0,32.8477,32.8817,32.8307,32.8732,15521.0
2020-07-15 14:00:00,38.68,38.74,38.64,38.65,59383.0,32.8817,32.9327,32.8477,32.8562,59383.0
2020-07-15 14:05:00,38.65,38.66,38.51,38.52,31600.0,32.8562,32.8647,32.7372,32.7457,31600.0
2020-07-15 14:10:00,38.53,38.55,38.5,38.52,12991.0,32.7542,32.7712,32.7287,32.7457,12991.0
2020-07-15 14:15:00,38.52,38.55,38.48,38.52,29316.0,32.7457,32.7712,32.7117,32.7457,29316.0
2020-07-15 14:20:00,38.52,38.56,38.5,38.55,26317.0,32.7457,32.7797,32.7287,32.7712,26317.0
2020-07-15 14:25:00,38.56,38.61,38.52,38.58,40807.0,32.7797,32.8222,32.7457,32.7967,40807.0
2020-07-15 14:30:00,38.58,38.69,38.57,38.67,23938.0,32.7967,32.8902,32.7882,32.8732,23938.0
2020-07-15 14:35:00,38.67,38.7,38.63,38.7,26815.0,32.8732,32.8987,32.8392,32.8987,26815.0
2020-07-15 14:40:00,38.7,38.75,38.69,38.69,28859.0,32.8987,32.9412,32.8902,32.8902,28859.0
2020-07-15 14:45:00,38.7,38.76,38.69,38.76,46732.0,32.8987,32.9497,32.8902,32.9497,46732.0
2020-07-15 14:50:00,38.75,38.76,38.63,38.63,39279.0,32.9412,32.9497,32.8392,32.8392,39279.0
2020-07-15 14:55:00,38.63,38.67,38.61,38.63,45016.0,32.8392,32.8732,32.8222,32.8392,45016.0
2020-07-15 15:00:00,38.62,38.69,38.58,38.64,70494.0,32.8307,32.8902,32.7967,32.8477,70494.0
2020-07-15 15:05:00,38.64,38.66,38.58,38.63,21889.0,32.8477,32.8647,32.7967,32.8392,21889.0
2020-07-15 15:10:00,38.64,38.65,38.59,38.62,27382.0,32.8477,32.8562,32.8052,32.8307,27382.0
2020-07-15 15:15:00,38.61,38.65,38.57,38.64,32453.0,32.8222,32.8562,32.7882,32.8477,32453.0
2020-07-15 15:20:00,38.64,38.65,38.6,38.64,40434.0,32.8477,32.8562,32.8137,32.8477,40434.0
2020-07-15 15:25:00,38.65,38.7,38.61,38.66,45148.0,32.8562,32.8987,32.8222,32.8647,45148.0
2020-07-15 15:30:00,38.67,38.76,38.67,38.74,98139.0,32.8732,32.9497,32.8732,32.9327,98139.0
2020-07-15 15:35:00,38.73,38.77,38.71,38.75,62764.0,32.9242,32.9582,32.9072,32.9412,62764.0
2020-07-15 15:40:00,38.74,38.76,38.69,38.75,65398.0,32.9327,32.9497,32.8902,32.9412,65398.0
2020-07-15 15:45:00,38.76,38.84,38.75,38.82,102461.0,32.9497,33.0177,32.9412,33.0007,102461.0
2020-07-15 15:50:00,38.8,38.82,38.68,38.68,136826.0,32.9837,33.0007,32.8817,32.8817,136826.0
2020-07-15 15:55:00,38.69,38.7,38.58,38.64,305484.0,32.8902,32.8987,32.7967,32.8477,305484.0
2020-07-16 09:30:00,38.24,38.42,38.11,38.17,113242.0,32.5076,32.6606,32.3971,32.4481,113242.0
2020-07-16 09:35:00,38.16,38.25,38.05,38.14,53029.0,32.4396,32.5161,32.3461,32.4226,53029.0
2020-07-16 09:40:00,38.15,38.22,37.96,38.07,65176.0,32.4311,32.4906,32.2696,32.3631,65176.0
2020-07-16 09:45:00,38.09,38.26,38.05,38.25,81421.0,32.3801,32.5246,32.3461,32.5161,81421.0
2020-07-16 09:50:00,38.22,38.41,38.21,38.35,42141.0,32.4906,32.6521,32.4821,32.6011,42141.0
2020-07-16 09:55:00,38.32,38.44,38.26,38.28,60764.0,32.5756,32.6776,32.5246,32.5416,60764.0
2020-07-16 10:00:00,38.29,38.46,38.29,38.34,50034.0,32.5501,32.6946,32.5501,32.5926,50034.0
2020-07-16 10:05:00,38.36,38.36,38.25,38.35,24190.0,32.6096,32.6096,32.5161,32.6011,24190.0
2020-07-16 10:10:00,38.35,38.57,38.35,38.56,32127.0,32.6011,32.7882,32.6011,32.7797,32127.0
2020-07-16 10:15:00,38.55,38.57,38.45,38.54,35186.0,32.7712,32.7882,32.6861,32.7627,35186.0
2020-07-16 10:20:00,38.52,38.63,38.52,38.6,46170.0,32.7457,32.8392,32.7457,32.8137,46170.0
2020-07-16 10:25:00,38.6,38.69,38.51,38.64,29299.0,32.8137,32.8902,32.7372,32.8477,29299.0
2020-07-16 10:30:00,38.64,38.72,38.63,38.69,23316.0,32.8477,32.9157,32.8392,32.8902,23316.0
2020-07-16 10:35:00,38.7,38.83,38.67,38.83,30344.0,32.8987,33.0092,32.8732,33.0092,30344.0
2020-07-16 10:40:00,38.82,38.88,38.8,38.88,33081.0,33.0007,33.0517,32.9837,33.0517,33081.0
2020-07-16 10:45:00,38.9,38.94,38.86,38.91,33168.0,33.0687,33.1027,33.0347,33.0772,33168.0
2020-07-16 10:50:00,38.92,39.04,38.89,39.02,42764.0,33.0857,33.1877,33.0602,33.1707,42764.0
2020-07-16 10:55:00,39.02,39.09,39.0,39.0,22751.0,33.1707,33.2302,33.1537,33.1537,22751.0
2020-07-16 11:00:00,39.01,39.07,39.0,39.04,23011.0,33.1622,33.2132,33.1537,33.1877,23011.0
2020-07-16 11:05:00,39.04,39.08,38.95,38.95,24424.0,33.1877,33.2217,33.1112,33.1112,24424.0
2020-07-16 11:10:00,38.96,39.24,38.96,39.23,81779.0,33.1197,33.3577,33.1197,33.3492,81779.0
2020-07-16 11:15:00,39.22,39.33,39.18,39.33,63269.0,33.3407,33.4342,33.3067,33.4342,63269.0
2020-07-16 11:20:00,39.33,39.42,39.3,39.4,79189.0,33.4342,33.5107,33.4087,33.4937,79189.0
2020-07-16 11:25:00,39.4,39.52,39.29,39.43,114482.0,33.4937,33.5957,33.4002,33.5192,114482.0
2020-07-16 11:30:00,39.43,39.46,39.28,39.35,64321.0,33.5192,33.5447,33.3917,33.4512,64321.0
2020-07-16 11:35:00,39.36,39.36,39.24,39.32,72118.0,33.4597,33.4597,33.3577,33.4257,72118.0
2020-07-16 11:40:00,39.32,39.4,39.27,39.29,52727.0,33.4257,33.4937,33.3832,33.4002,52727.0
2020-07-16 11:45:00,39.29,39.29,39.21,39.27,49000.0,33.4002,33.4002,33.3322,33.3832,49000.0
2020-07-16 11:50:00,39.27,39.31,39.24,39.25,35490.0,33.3832,33.4172,33.3577,33.3662,35490.0
2020-07-16 11:55:00,39.25,39.27,39.22,39.23,44053.0,33.3662,33.3832,33.3407,33.3492,44053.0
2020-07-16 12:00:00,39.23,39.33,39.18,39.32,79860.0,33.3492,33.4342,33.3067,33.4257,79860.0
2020-07-16 12:05:00,39.31,39.36,39.28,39.32,35357.0,33.4172,33.4597,33.3917,33.4257,35357.0
2020-07-16 12:10:00,39.31,39.32,39.16,39.16,42679.0,33.4172,33.4257,33.2897,33.2897,42679.0
2020-07-16 12:15:00,39.17,39.18,39.09,39.15,110792.0,33.2982,33.3067,33.2302,33.2812,110792.0
2020-07-16 12:20:00,39.16,39.32,39.15,39.27,58686.0,33.2897,33.4257,33.2812,33.3832,58686.0
2020-07-16 12:25:00,39.27,39.29,39.22,39.29,28605.0,33.3832,33.4002,33.3407,33.4002,28605.0
2020-07-16 12:30:00,39.28,39.3,39.2,39.21,43415.0,33.3917,33.4087,33.3237,33.3322,43415.0
2020-07-16 12:35:00,39.22,39.22,39.17,39.19,45317.0,33.3407,33.3407,33.2982,33.3152,45317.0
2020-07-16 12:40:00,39.19,39.21,39.11,39.12,22138.0,33.3152,33.3322,33.2472,33.2557,22138.0
2020-07-16 12:45:00,39.11,39.17,39.08,39.17,18118.0,33.2472,33.2982,33.2217,33.2982,18118.0
2020-07-16 12:50:00,39.17,39.17,39.09,39.11,12085.0,33.2982,33.2982,33.2302,33.2472,12085.0
2020-07-16 12:55:00,39.13,39.13,39.03,39.06,14825.0,33.2642,33.2642,33.1792,33.2047,14825.0
2020-07-16 13:00:00,39.05,39.09,39.02,39.07,14356.0,33.1962,33.2302,33.1707,33.2132,14356.0
2020-07-16 13:05:00,39.07,39.12,39.05,39.09,12418.0,33.2132,33.2557,33.1962,33.2302,12418.0
2020-07-16 13:10:00,39.08,39.11,39.06,39.07,10338.0,33.2217,33.2472,33.2047,33.2132,10338.0
2020-07-16 13:15:00,39.07,39.12,39.06,39.09,18101.0,33.2132,33.2557,33.2047,33.2302,18101.0
2020-07-16 13:20:00,39.09,39.11,39.03,39.04,11967.0,33.2302,33.2472,33.1792,33.1877,11967.0
2020-07-16 13:25:00,39.03,39.05,38.99,39.04,28672.0,33.1792,33.1962,33.1452,33.1877,28672.0
2020-07-16 13:30:00,39.03,39.09,39.0,39.07,21532.0,33.1792,33.2302,33.1537,33.2132,21532.0
2020-07-16 13:35:00,39.07,39.08,38.96,38.98,12578.0,33.2132,33.2217,33.1197,33.1367,12578.0
2020-07-16 13:40:00,39.0,39.03,38.98,39.01,6811.0,33.1537,33.1792,33.1367,33.1622,6811.0
2020-07-16 13:45:00,39.01,39.01,38.97,39.0,24819.0,33.1622,33.1622,33.1282,33.1537,24819.0
2020-07-16 13:50:00,39.0,39.0,38.93,38.94,13276.0,33.1537,33.1537,33.0942,33.1027,13276.0
2020-07-16 13:55:00,38.94,38.96,38.87,38.92,24282.0,33.1027,33.1197,33.0432,33.0857,24282.0
2020-07-16 14:00:00,38.91,38.93,38.88,38.9,20269.0,33.0772,33.0942,33.0517,33.0687,20269.0
2020-07-16 14:05:00,38.9,38.93,38.86,38.9,20752.0,33.0687,33.0942,33.0347,33.0687,20752.0
2020-07-16 14:10:00,38.9,38.9,38.86,38.89,11912.0,33.0687,33.0687,33.0347,33.0602,11912.0
2020-07-16 14:15:00,38.89,38.91,38.86,38.86,6296.0,33.0602,33.0772,33.0347,33.0347,6296.0
2020-07-16 14:20:00,38.86,38.86,38.81,38.82,15038.0,33.0347,33.0347,32.9922,33.0007,15038.0
2020-07-16 14:25:00,38.83,38.84,38.79,38.79,27073.0,33.0092,33.0177,32.9752,32.9752,27073.0
2020-07-16 14:30:00,38.79,38.8,38.72,38.76,26352.0,32.9752,32.9837,32.9157,32.9497,26352.0
2020-07-16 14:35:00,38.77,38.78,38.67,38.7,18238.0,32.9582,32.9667,32.8732,32.8987,18238.0
2020-07-16 14:40:00,38.69,38.73,38.67,38.7,35148.0,32.8902,32.9242,32.8732,32.8987,35148.0
2020-07-16 14:45:00,38.7,38.71,38.57,38.57,35948.0,32.8987,32.9072,32.7882,32.7882,35948.0
2020-07-16 14:50:00,38.58,38.61,38.55,38.57,34073.0,32.7967,32.8222,32.7712,32.7882,34073.0
2020-07-16 14:55:00,38.58,38.61,38.51,38.55,31514.0,32.7967,32.8222,32.7372,32.7712,31514.0
2020-07-16 15:00:00,38.55,38.6,38.52,38.53,31663.0,32.7712,32.8137,32.7457,32.7542,31663.0
2020-07-16 15:05:00,38.52,38.57,38.52,38.57,22378.0,32.7457,32.7882,32.7457,32.7882,22378.0
2020-07-16 15:10:00,38.57,38.6,38.52,38.59,30274.0,32.7882,32.8137,32.7457,32.8052,30274.0
2020-07-16 15:15:00,38.6,38.7,38.59,38.66,30405.0,32.8137,32.8987,32.8052,32.8647,30405.0
2020-07-16 15:20:00,38.66,38.73,38.66,38.71,24104.0,32.8647,32.9242,32.8647,32.9072,24104.0
2020-07-16 15:25:00,38.7,38.76,38.69,38.75,32164.0,32.8987,32.9497,32.8902,32.9412,32164.0
2020-07-16 15:30:00,38.75,38.75,38.66,38.7,41385.0,32.9412,32.9412,32.8647,32.8987,41385.0
2020-07-16 15:35:00,38.7,38.78,38.69,38.73,69756.0,32.8987,32.9667,32.8902,32.9242,69756.0
2020-07-16 15:40:00,38.72,38.76,38.67,38.67,83109.0,32.9157,32.9497,32.8732,32.8732,83109.0
2020-07-16 15:45:00,38.68,38.73,38.6,38.63,103894.0,32.8817,32.9242,32.8137,32.8392,103894.0
2020-07-16 15:50:00,38.61,38.73,38.58,38.73,122368.0,32.8222,32.9242,32.7967,32.9242,122368.0
2020-07-16 15:55:00,38.73,38.78,38.67,38.73,303723.0,32.9242,32.9667,32.8732,32.9242,303723.0
2020-07-17 09:30:00,38.73,38.86,38.35,38.37,219916.0,32.9242,33.0347,32.6011,32.6181,219916.0
2020-07-17 09:35:00,38.38,38.45,38.21,38.23,59476.0,32.6266,32.6861,32.4821,32.4991,59476.0
2020-07-17 09:40:00,38.23,38.58,38.23,38.53,45676.0,32.4991,32.7967,32.4991,32.7542,45676.0
2020-07-17 09:45:00,38.53,38.72,38.52,38.7,25205.0,32.7542,32.9157,32.7457,32.8987,25205.0
2020-07-17 09:50:00,38.69,38.77,38.65,38.67,16131.0,32.8902,32.9582,32.8562,32.8732,16131.0
2020-07-17 09:55:00,38.68,38.68,38.51,38.61,35807.0,32.8817,32.8817,32.7372,32.8222,35807.0
2020-07-17 10:00:00,38.6,38.66,38.45,38.48,97001.0,32.8137,32.8647,32.6861,32.7117,97001.0
2020-07-17 10:05:00,38.47,38.47,38.35,38.46,32866.0,32.7031,32.7031,32.6011,32.6946,32866.0
2020-07-17 10:10:00,38.45,38.53,38.44,38.47,15608.0,32.6861,32.7542,32.6776,32.7031,15608.0
2020-07-17 10:15:00,38.47,38.58,38.47,38.55,17809.0,32.7031,32.7967,32.7031,32.7712,17809.0
2020-07-17 10:20:00,38.57,38.58,38.4,38.42,26505.0,32.7882,32.7967,32.6436,32.6606,26505.0
2020-07-17 10:25:00,38.41,38.45,38.32,38.35,24186.0,32.6521,32.6861,32.5756,32.6011,24186.0
2020-07-17 10:30:00,38.35,38.39,38.2,38.24,44353.0,32.6011,32.6351,32.4736,32.5076,44353.0
2020-07-17 10:35:00,38.25,38.37,38.22,38.37,30585.0,32.5161,32.6181,32.4906,32.6181,30585.0
2020-07-17 10:40:00,38.36,38.36,38.28,38.3,17924.0,32.6096,32.6096,32.5416,32.5586,17924.0
2020-07-17 10:45:00,38.31,38.4,38.3,38.4,13053.0,32.5671,32.6436,32.5586,32.6436,13053.0
2020-07-17 10:50:00,38.4,38.4,38.28,38.3,30965.0,32.6436,32.6436,32.5416,32.5586,30965.0
2020-07-17 10:55:00,38.3,38.37,38.29,38.36,44246.0,32.5586,32.6181,32.5501,32.6096,44246.0
2020-07-17 11:00:00,38.36,38.38,38.28,38.29,44796.0,32.6096,32.6266,32.5416,32.5501,44796.0
2020-07-17 11:05:00,38.29,38.34,38.25,38.3,25028.0,32.5501,32.5926,32.5161,32.5586,25028.0
2020-07-17 11:10:00,38.3,38.4,38.27,38.38,36260.0,32.5586,32.6436,32.5331,32.6266,36260.0
2020-07-17 11:15:00,38.39,38.45,38.23,38.25,82277.0,32.6351,32.6861,32.4991,32.5161,82277.0
2020-07-17 11:20:00,38.24,38.28,38.2,38.25,31599.0,32.5076,32.5416,32.4736,32.5161,31599.0
2020-07-17 11:25:00,38.24,38.31,38.23,38.23,37988.0,32.5076,32.5671,32.4991,32.4991,37988.0
2020-07-17 11:30:00,38.24,38.27,38.19,38.2,66127.0,32.5076,32.5331,32.4651,32.4736,66127.0
2020-07-17 11:35:00,38.2,38.28,38.15,38.28,59618.0,32.4736,32.5416,32.4311,32.5416,59618.0
2020-07-17 11:40:00,38.29,38.3,38.21,38.26,48240.0,32.5501,32.5586,32.4821,32.5246,48240.0
2020-07-17 11:45:00,38.26,38.29,38.24,38.25,20277.0,32.5246,32.5501,32.5076,32.5161,20277.0
2020-07-17 11:50:00,38.24,38.29,38.23,38.25,26359.0,32.5076,32.5501,32.4991,32.5161,26359.0
2020-07-17 11:55:00,38.25,38.28,38.2,38.21,17741.0,32.5161,32.5416,32.4736,32.4821,17741.0
2020-07-17 12:00:00,38.21,38.25,38.2,38.25,13044.0,32.4821,32.5161,32.4736,32.5161,13044.0
2020-07-17 12:05:00,38.26,38.3,38.26,38.27,14756.0,32.5246,32.5586,32.5246,32.5331,14756.0
2020-07-17 12:10:00,38.27,38.29,38.21,38.22,26818.0,32.5331,32.5501,32.4821,32.4906,26818.0
2020-07-17 12:15:00,38.22,38.25,38.2,38.2,23360.0,32.4906,32.5161,32.4736,32.4736,23360.0
2020-07-17 12:20:00,38.21,38.26,38.21,38.26,18322.0,32.4821,32.5246,32.4821,32.5246,18322.0
2020-07-17 12:25:00,38.26,38.28,38.25,38.28,6630.0,32.5246,32.5416,32.5161,32.5416,6630.0
2020-07-17 12:30:00,38.28,38.33,38.27,38.33,11964.0,32.5416,32.5841,32.5331,32.5841,11964.0
2020-07-17 12:35:00,38.33,38.35,38.29,38.3,19118.0,32.5841,32.6011,32.5501,32.5586,19118.0
2020-07-17 12:40:00,38.3,38.3,38.23,38.23,16118.0,32.5586,32.5586,32.4991,32.4991,16118.0
2020-07-17 12:45:00,38.23,38.29,38.23,38.27,9029.0,32.4991,32.5501,32.4991,32.5331,9029.0
2020-07-17 12:50:00,38.27,38.33,38.27,38.32,12870.0,32.5331,32.5841,32.5331,32.5756,12870.0
2020-07-17 12:55:00,38.31,38.34,38.26,38.27,24421.0,32.5671,32.5926,32.5246,32.5331,24421.0
2020-07-17 13:00:00,38.28,38.35,38.28,38.32,18811.0,32.5416,32.6011,32.5416,32.5756,18811.0
2020-07-17 13:05:00,38.32,38.35,38.31,38.33,11710.0,32.5756,32.6011,32.5671,32.5841,11710.0
2020-07-17 13:10:00,38.33,38.43,38.32,38.41,14425.0,32.5841,32.6691,32.5756,32.6521,14425.0
2020-07-17 13:15:00,38.41,38.44,38.36,38.4,61592.0,32.6521,32.6776,32.6096,32.6436,61592.0
2020-07-17 13:20:00,38.39,38.48,38.39,38.47,25673.0,32.6351,32.7117,32.6351,32.7031,25673.0
2020-07-17 13:25:00,38.47,38.48,38.45,38.45,22467.0,32.7031,32.7117,32.6861,32.6861,22467.0
2020-07-17 13:30:00,38.45,38.46,38.37,38.37,25099.0,32.6861,32.6946,32.6181,32.6181,25099.0
2020-07-17 13:35:00,38.37,38.39,38.34,38.35,11812.0,32.6181,32.6351,32.5926,32.6011,11812.0
2020-07-17 13:40:00,38.35,38.46,38.34,38.45,60035.0,32.6011,32.6946,32.5926,32.6861,60035.0
2020-07-17 13:45:00,38.45,38.48,38.45,38.47,22222.0,32.6861,32.7117,32.6861,32.7031,22222.0
2020-07-17 13:50:00,38.47,38.48,38.38,38.41,27416.0,32.7031,32.7117,32.6266,32.6521,27416.0
2020-07-17 13:55:00,38.41,38.42,38.38,38.4,21616.0,32.6521,32.6606,32.6266,32.6436,21616.0
2020-07-17 14:00:00,38.39,38.39,38.34,38.36,26098.0,32.6351,32.6351,32.5926,32.6096,26098.0
2020-07-17 14:05:00,38.36,38.38,38.3,38.32,19064.0,32.6096,32.6266,32.5586,32.5756,19064.0
2020-07-17 14:10:00,38.32,38.37,38.31,38.37,21419.0,32.5756,32.6181,32.5671,32.6181,21419.0
2020-07-17 14:15:00,38.36,38.4,38.36,38.4,16485.0,32.6096,32.6436,32.6096,32.6436,16485.0
2020-07-17 14:20:00,38.4,38.4,38.37,38.38,11648.0,32.6436,32.6436,32.6181,32.6266,11648.0
2020-07-17 14:25:00,38.37,38.4,38.37,38.39,19476.0,32.6181,32.6436,32.6181,32.6351,19476.0
2020-07-17 14:30:00,38.38,38.42,38.38,38.41,22293.0,32.6266,32.6606,32.6266,32.6521,22293.0
2020-07-17 14:35:00,38.41,38.41,38.33,38.34,38970.0,32.6521,32.6521,32.5841,32.5926,38970.0
2020-07-17 14:40:00,38.34,38.39,38.33,38.36,41208.0,32.5926,32.6351,32.5841,32.6096,41208.0
2020-07-17 14:45:00,38.37,38.39,38.35,38.37,31236.0,32.6181,32.6351,32.6011,32.6181,31236.0
2020-07-17 14:50:00,38.37,38.4,38.36,38.4,38297.0,32.6181,32.6436,32.6096,32.6436,38297.0
2020-07-17 14:55:00,38.4,38.41,38.38,38.39,11488.0,32.6436,32.6521,32.6266,32.6351,11488.0
2020-07-17 15:00:00,38.38,38.47,38.38,38.46,36624.0,32.6266,32.7031,32.6266,32.6946,36624.0
2020-07-17 15:05:00,38.46,38.52,38.45,38.5,27666.0,32.6946,32.7457,32.6861,32.7287,27666.0
2020-07-17 15:10:00,38.5,38.51,38.47,38.48,70194.0,32.7287,32.7372,32.7031,32.7117,70194.0
2020-07-17 15:15:00,38.48,38.5,38.46,38.49,77967.0,32.7117,32.7287,32.6946,32.7202,77967.0
2020-07-17 15:20:00,38.48,38.56,38.48,38.55,34159.0,32.7117,32.7797,32.7117,32.7712,34159.0
2020-07-17 15:25:00,38.56,38.62,38.56,38.59,57976.0,32.7797,32.8307,32.7797,32.8052,57976.0
2020-07-17 15:30:00,38.58,38.63,38.57,38.62,37286.0,32.7967,32.8392,32.7882,32.8307,37286.0
2020-07-17 15:35:00,38.61,38.62,38.49,38.51,67280.0,32.8222,32.8307,32.7202,32.7372,67280.0
2020-07-17 15:40:00,38.52,38.59,38.47,38.59,63241.0,32.7457,32.8052,32.7031,32.8052,63241.0
2020-07-17 15:45:00,38.59,38.62,38.54,38.62,80376.0,32.8052,32.8307,32.7627,32.8307,80376.0
2020-07-17 15:50:00,38.62,38.62,38.51,38.51,85163.0,32.8307,32.8307,32.7372,32.7372,85163.0
2020-07-17 15:55:00,38.52,38.58,38.47,38.47,245297.0,32.7457,32.7967,32.7031,32.7031,245297.0
2020-07-20 09:30:00,38.25,38.45,38.04,38.24,102627.0,32.5161,32.6861,32.3376,32.5076,102627.0
2020-07-20 09:35:00,38.27,38.35,38.14,38.31,51808.0,32.5331,32.6011,32.4226,32.5671,51808.0
2020-07-20 09:40:00,38.31,38.33,38.11,38.13,43671.0,32.5671,32.5841,32.3971,32.4141,43671.0
2020-07-20 09:45:00,38.12,38.17,37.94,37.94,63234.0,32.4056,32.4481,32.2526,32.2526,63234.0
2020-07-20 09:50:00,37.93,37.93,37.82,37.82,40052.0,32.2441,32.2441,32.1506,32.1506,40052.0
2020-07-20 09:55:00,37.8,37.89,37.71,37.78,49246.0,32.1336,32.2101,32.0571,32.1166,49246.0
2020-07-20 10:00:00,37.78,37.79,37.66,37.75,42583.0,32.1166,32.1251,32.0146,32.0911,42583.0
2020-07-20 10:05:00,37.75,37.92,37.75,37.8,36434.0,32.0911,32.2356,32.0911,32.1336,36434.0
2020-07-20 10:10:00,37.8,37.85,37.72,37.76,32054.0,32.1336,32.1761,32.0656,32.0996,32054.0
2020-07-20 10:15:00,37.75,37.75,37.65,37.66,53033.0,32.0911,32.0911,32.0061,32.0146,53033.0
2020-07-20 10:20:00,37.67,37.72,37.64,37.7,30604.0,32.0231,32.0656,31.9976,32.0486,30604.0
2020-07-20 10:25:00,37.71,37.89,37.7,37.88,33608.0,32.0571,32.2101,32.0486,32.2016,33608.0
2020-07-20 10:30:00,37.89,37.95,37.87,37.91,32989.0,32.2101,32.2611,32.1931,32.2271,32989.0
2020-07-20 10:35:00,37.91,37.95,37.88,37.91,46989.0,32.2271,32.2611,32.2016,32.2271,46989.0
2020-07-20 10:40:00,37.9,37.96,37.84,37.95,46620.0,32.2186,32.2696,32.1676,32.2611,46620.0
2020-07-20 10:45:00,37.96,37.96,37.84,37.91,57370.0,32.2696,32.2696,32.1676,32.2271,57370.0
2020-07-20 10:50:00,37.91,37.92,37.78,37.8,25974.0,32.2271,32.2356,32.1166,32.1336,25974.0
2020-07-20 10:55:00,37.81,37.9,37.79,37.86,22764.0,32.1421,32.2186,32.1251,32.1846,22764.0
2020-07-20 11:00:00,37.84,37.97,37.84,37.92,37975.0,32.1676,32.2781,32.1676,32.2356,37975.0
2020-07-20 11:05:00,37.91,37.97,37.88,37.96,16794.0,32.2271,32.2781,32.2016,32.2696,16794.0
2020-07-20 11:10:00,37.96,38.0,37.82,37.87,22667.0,32.2696,32.3036,32.1506,32.1931,22667.0
2020-07-20 11:15:00,37.86,37.91,37.83,37.91,21547.0,32.1846,32.2271,32.1591,32.2271,21547.0
2020-07-20 11:20:00,37.92,37.94,37.82,37.84,27527.0,32.2356,32.2526,32.1506,32.1676,27527.0
2020-07-20 11:25:00,37.84,37.94,37.84,37.91,29849.0,32.1676,32.2526,32.1676,32.2271,29849.0
2020-07-20 11:30:00,37.9,37.94,37.88,37.93,17435.0,32.2186,32.2526,32.2016,32.2441,17435.0
2020-07-20 11:35:00,37.95,37.95,37.89,37.95,19755.0,32.2611,32.2611,32.2101,32.2611,19755.0
2020-07-20 11:40:00,37.96,37.96,37.86,37.87,16254.0,32.2696,32.2696,32.1846,32.1931,16254.0
2020-07-20 11:45:00,37.87,37.92,37.85,37.91,43187.0,32.1931,32.2356,32.1761,32.2271,43187.0
2020-07-20 11:50:00,37.9,37.92,37.89,37.91,20721.0,32.2186,32.2356,32.2101,32.2271,20721.0
2020-07-20 11:55:00,37.92,37.93,37.86,37.87,33265.0,32.2356,32.2441,32.1846,32.1931,33265.0
2020-07-20 12:00:00,37.87,37.87,37.77,37.77,39317.0,32.1931,32.1931,32.1081,32.1081,39317.0
2020-07-20 12:05:00,37.77,37.8,37.75,37.78,23670.0,32.1081,32.1336,32.0911,32.1166,23670.0
2020-07-20 12:10:00,37.77,37.82,37.75,37.82,19102.0,32.1081,32.1506,32.0911,32.1506,19102.0
2020-07-20 12:15:00,37.82,37.84,37.79,37.84,24488.0,32.1506,32.1676,32.1251,32.1676,24488.0
2020-07-20 12:20:00,37.83,37.85,37.78,37.79,17423.0,32.1591,32.1761,32.1166,32.1251,17423.0
2020-07-20 12:25:00,37.79,37.83,37.78,37.81,25035.0,32.1251,32.1591,32.1166,32.1421,25035.0
2020-07-20 12:30:00,37.81,37.86,37.8,37.84,31684.0,32.1421,32.1846,32.1336,32.1676,31684.0
2020-07-20 12:35:00,37.84,37.88,37.83,37.86,16858.0,32.1676,32.2016,32.1591,32.1846,16858.0
2020-07-20 12:40:00,37.86,37.87,37.81,37.82,20064.0,32.1846,32.1931,32.1421,32.1506,20064.0
2020-07-20 12:45:00,37.81,37.9,37.81,37.87,19362.0,32.1421,32.2186,32.1421,32.1931,19362.0
2020-07-20 12:50:00,37.88,37.89,37.85,37.85,16486.0,32.2016,32.2101,32.1761,32.1761,16486.0
2020-07-20 12:55:00,37.86,37.9,37.85,37.86,18678.0,32.1846,32.2186,32.1761,32.1846,18678.0
2020-07-20 13:00:00,37.87,37.87,37.84,37.86,18880.0,32.1931,32.1931,32.1676,32.1846,18880.0
2020-07-20 13:05:00,37.85,37.88,37.82,37.87,25872.0,32.1761,32.2016,32.1506,32.1931,25872.0
2020-07-20 13:10:00,37.88,37.91,37.8,37.83,28015.0,32.2016,32.2271,32.1336,32.1591,28015.0
2020-07-20 13:15:00,37.82,37.88,37.8,37.88,39734.0,32.1506,32.2016,32.1336,32.2016,39734.0
2020-07-20 13:20:00,37.89,37.91,37.86,37.9,39401.0,32.2101,32.2271,32.1846,32.2186,39401.0
2020-07-20 13:25:00,37.9,37.92,37.86,37.87,37413.0,32.2186,32.2356,32.1846,32.1931,37413.0
2020-07-20 13:30:00,37.87,37.91,37.86,37.91,24269.0,32.1931,32.2271,32.1846,32.2271,24269.0
2020-07-20 13:35:00,37.91,37.95,37.9,37.94,50659.0,32.2271,32.2611,32.2186,32.2526,50659.0
2020-07-20 13:40:00,37.95,38.02,37.93,38.01,21850.0,32.2611,32.3206,32.2441,32.3121,21850.0
2020-07-20 13:45:00,38.01,38.01,37.92,37.93,15173.0,32.3121,32.3121,32.2356,32.2441,15173.0
2020-07-20 13:50:00,37.93,38.03,37.92,38.03,19857.0,32.2441,32.3291,32.2356,32.3291,19857.0
2020-07-20 13:55:00,38.03,38.03,37.99,38.02,19631.0,32.3291,32.3291,32.2951,32.3206,19631.0
2020-07-20 14:00:00,38.02,38.02,37.94,38.01,32435.0,32.3206,32.3206,32.2526,32.3121,32435.0
2020-07-20 14:05:00,38.01,38.01,37.96,37.98,16878.0,32.3121,32.3121,32.2696,32.2866,16878.0
2020-07-20 14:10:00,37.98,37.99,37.91,37.91,23959.0,32.2866,32.2951,32.2271,32.2271,23959.0
2020-07-20 14:15:00,37.91,37.93,37.89,37.89,16611.0,32.2271,32.2441,32.2101,32.2101,16611.0
2020-07-20 14:20:00,37.9,37.9,37.83,37.84,18344.0,32.2186,32.2186,32.1591,32.1676,18344.0
2020-07-20 14:25:00,37.84,37.9,37.84,37.86,22289.0,32.1676,32.2186,32.1676,32.1846,22289.0
2020-07-20 14:30:00,37.87,37.89,37.86,37.87,15957.0,32.1931,32.2101,32.1846,32.1931,15957.0
2020-07-20 14:35:00,37.86,37.89,37.84,37.84,17189.0,32.1846,32.2101,32.1676,32.1676,17189.0
2020-07-20 14:40:00,37.85,37.87,37.83,37.86,20664.0,32.1761,32.1931,32.1591,32.1846,20664.0
2020-07-20 14:45:00,37.86,37.86,37.81,37.84,23513.0,32.1846,32.1846,32.1421,32.1676,23513.0
2020-07-20 14:50:00,37.84,37.86,37.83,37.85,31799.0,32.1676,32.1846,32.1591,32.1761,31799.0
2020-07-20 14:55:00,37.84,37.86,37.8,37.8,26966.0,32.1676,32.1846,32.1336,32.1336,26966.0
2020-07-20 15:00:00,37.81,37.84,37.8,37.8,33445.0,32.1421,32.1676,32.1336,32.1336,33445.0
2020-07-20 15:05:00,37.81,37.83,37.77,37.78,26257.0,32.1421,32.1591,32.1081,32.1166,26257.0
2020-07-20 15:10:00,37.78,37.78,37.71,37.71,26088.0,32.1166,32.1166,32.0571,32.0571,26088.0
2020-07-20 15:15:00,37.72,37.77,37.71,37.77,52920.0,32.0656,32.1081,32.0571,32.1081,52920.0
2020-07-20 15:20:00,37.76,37.78,37.74,37.76,32231.0,32.0996,32.1166,32.0826,32.0996,32231.0
2020-07-20 15:25:00,37.76,37.8,37.75,37.76,33922.0,32.0996,32.1336,32.0911,32.0996,33922.0
2020-07-20 15:30:00,37.76,37.89,37.73,37.84,53353.0,32.0996,32.2101,32.0741,32.1676,53353.0
2020-07-20 15:35:00,37.85,37.87,37.79,37.8,68846.0,32.1761,32.1931,32.1251,32.1336,68846.0
2020-07-20 15:40:00,37.8,37.84,37.78,37.79,31067.0,32.1336,32.1676,32.1166,32.1251,31067.0
2020-07-20 15:45:00,37.79,37.82,37.76,37.77,104679.0,32.1251,32.1506,32.0996,32.1081,104679.0
2020-07-20 15:50:00,37.77,37.78,37.68,37.73,166848.0,32.1081,32.1166,32.0316,32.0741,166848.0
2020-07-20 15:55:00,37.73,37.83,37.69,37.76,375732.0,32.0741,32.1591,32.0401,32.0996,375732.0
2020-07-21 09:30:00,38.02,38.4,38.01,38.37,141146.0,32.3206,32.6436,32.3121,32.6181,141146.0
2020-07-21 09:35:00,38.38,38.6,38.33,38.55,51884.0,32.6266,32.8137,32.5841,32.7712,51884.0
2020-07-21 09:40:00,38.56,38.81,38.49,38.77,73748.0,32.7797,32.9922,32.7202,32.9582,73748.0
2020-07-21 09:45:00,38.78,38.79,38.62,38.63,48564.0,32.9667,32.9752,32.8307,32.8392,48564.0
2020-07-21 09:50:00,38.63,38.71,38.6,38.61,39890.0,32.8392,32.9072,32.8137,32.8222,39890.0
2020-07-21 09:55:00,38.61,38.62,38.43,38.53,36428.0,32.8222,32.8307,32.6691,32.7542,36428.0
2020-07-21 10:00:00,38.55,38.58,38.47,38.51,54131.0,32.7712,32.7967,32.7031,32.7372,54131.0
2020-07-21 10:05:00,38.5,38.67,38.48,38.6,53239.0,32.7287,32.8732,32.7117,32.8137,53239.0
2020-07-21 10:10:00,38.59,38.72,38.56,38.56,61541.0,32.8052,32.9157,32.7797,32.7797,61541.0
2020-07-21 10:15:00,38.57,38.58,38.43,38.47,46021.0,32.7882,32.7967,32.6691,32.7031,46021.0
2020-07-21 10:20:00,38.46,38.56,38.44,38.5,42964.0,32.6946,32.7797,32.6776,32.7287,42964.0
2020-07-21 10:25:00,38.49,38.53,38.42,38.47,49664.0,32.7202,32.7542,32.6606,32.7031,49664.0
2020-07-21 10:30:00,38.47,38.58,38.43,38.56,55307.0,32.7031,32.7967,32.6691,32.7797,55307.0
2020-07-21 10:35:00,38.54,38.67,38.5,38.64,37479.0,32.7627,32.8732,32.7287,32.8477,37479.0
2020-07-21 10:40:00,38.63,38.66,38.56,38.58,44253.0,32.8392,32.8647,32.7797,32.7967,44253.0
2020-07-21 10:45:00,38.57,38.79,38.56,38.77,46782.0,32.7882,32.9752,32.7797,32.9582,46782.0
2020-07-21 10:50:00,38.78,38.82,38.71,38.73,44783.0,32.9667,33.0007,32.9072,32.9242,44783.0
2020-07-21 10:55:00,38.74,38.81,38.7,38.8,49426.0,32.9327,32.9922,32.8987,32.9837,49426.0
2020-07-21 11:00:00,38.8,38.83,38.72,38.82,31809.0,32.9837,33.0092,32.9157,33.0007,31809.0
2020-07-21 11:05:00,38.82,38.86,38.76,38.84,37834.0,33.0007,33.0347,32.9497,33.0177,37834.0
2020-07-21 11:10:00,38.84,38.95,38.8,38.9,44412.0,33.0177,33.1112,32.9837,33.0687,44412.0
2020-07-21 11:15:00,38.9,38.98,38.9,38.96,33318.0,33.0687,33.1367,33.0687,33.1197,33318.0
2020-07-21 11:20:00,38.95,38.98,38.91,38.95,29465.0,33.1112,33.1367,33.0772,33.1112,29465.0
2020-07-21 11:25:00,38.95,38.98,38.91,38.97,34540.0,33.1112,33.1367,33.0772,33.1282,34540.0
2020-07-21 11:30:00,38.97,38.98,38.84,38.91,37850.0,33.1282,33.1367,33.0177,33.0772,37850.0
2020-07-21 11:35:00,38.91,39.0,38.9,38.99,33128.0,33.0772,33.1537,33.0687,33.1452,33128.0
2020-07-21 11:40:00,38.98,38.98,38.87,38.94,29292.0,33.1367,33.1367,33.0432,33.1027,29292.0
2020-07-21 11:45:00,38.95,38.96,38.87,38.89,20769.0,33.1112,33.1197,33.0432,33.0602,20769.0
2020-07-21 11:50:00,38.88,38.95,38.86,38.93,22472.0,33.0517,33.1112,33.0347,33.0942,22472.0
2020-07-21 11:55:00,38.92,38.95,38.88,38.95,35793.0,33.0857,33.1112,33.0517,33.1112,35793.0
2020-07-21 12:00:00,38.95,38.99,38.89,38.9,41705.0,33.1112,33.1452,33.0602,33.0687,41705.0
2020-07-21 12:05:00,38.9,38.91,38.78,38.79,20586.0,33.0687,33.0772,32.9667,32.9752,20586.0
2020-07-21 12:10:00,38.79,38.79,38.69,38.72,48414.0,32.9752,32.9752,32.8902,32.9157,48414.0
2020-07-21 12:15:00,38.71,38.74,38.69,38.72,25128.0,32.9072,32.9327,32.8902,32.9157,25128.0
2020-07-21 12:20:00,38.72,38.73,38.61,38.62,30760.0,32.9157,32.9242,32.8222,32.8307,30760.0
2020-07-21 12:25:00,38.63,38.72,38.61,38.71,39379.0,32.8392,32.9157,32.8222,32.9072,39379.0
2020-07-21 12:30:00,38.71,38.74,38.65,38.72,29244.0,32.9072,32.9327,32.8562,32.9157,29244.0
2020-07-21 12:35:00,38.72,38.73,38.64,38.68,27564.0,32.9157,32.9242,32.8477,32.8817,27564.0
2020-07-21 12:40:00,38.68,38.82,38.68,38.76,16099.0,32.8817,33.0007,32.8817,32.9497,16099.0
2020-07-21 12:45:00,38.75,38.76,38.69,38.72,52022.0,32.9412,32.9497,32.8902,32.9157,52022.0
2020-07-21 12:50:00,38.72,38.76,38.7,38.74,29102.0,32.9157,32.9497,32.8987,32.9327,29102.0
2020-07-21 12:55:00,38.73,38.77,38.7,38.72,32541.0,32.9242,32.9582,32.8987,32.9157,32541.0
2020-07-21 13:00:00,38.72,38.81,38.71,38.79,28964.0,32.9157,32.9922,32.9072,32.9752,28964.0
2020-07-21 13:05:00,38.77,38.81,38.77,38.79,18644.0,32.9582,32.9922,32.9582,32.9752,18644.0
2020-07-21 13:10:00,38.78,38.8,38.73,38.75,38273.0,32.9667,32.9837,32.9242,32.9412,38273.0
2020-07-21 13:15:00,38.74,38.82,38.74,38.8,26059.0,32.9327,33.0007,32.9327,32.9837,26059.0
2020-07-21 13:20:00,38.8,38.83,38.78,38.81,12933.0,32.9837,33.0092,32.9667,32.9922,12933.0
2020-07-21 13:25:00,38.81,38.81,38.7,38.71,27622.0,32.9922,32.9922,32.8987,32.9072,27622.0
2020-07-21 13:30:00,38.71,38.75,38.7,38.73,24413.0,32.9072,32.9412,32.8987,32.9242,24413.0
2020-07-21 13:35:00,38.74,38.74,38.69,38.7,19307.0,32.9327,32.9327,32.8902,32.8987,19307.0
2020-07-21 13:40:00,38.7,38.73,38.68,38.73,21394.0,32.8987,32.9242,32.8817,32.9242,21394.0
2020-07-21 13:45:00,38.73,38.73,38.65,38.65,21885.0,32.9242,32.9242,32.8562,32.8562,21885.0
2020-07-21 13:50:00,38.64,38.64,38.56,38.57,22064.0,32.8477,32.8477,32.7797,32.7882,22064.0
2020-07-21 13:55:00,38.57,38.61,38.56,38.59,18370.0,32.7882,32.8222,32.7797,32.8052,18370.0
2020-07-21 14:00:00,38.59,38.61,38.56,38.57,23076.0,32.8052,32.8222,32.7797,32.7882,23076.0
2020-07-21 14:05:00,38.57,38.58,38.49,38.51,34352.0,32.7882,32.7967,32.7202,32.7372,34352.0
2020-07-21 14:10:00,38.5,38.52,38.46,38.51,23817.0,32.7287,32.7457,32.6946,32.7372,23817.0
2020-07-21 14:15:00,38.51,38.52,38.46,38.46,25731.0,32.7372,32.7457,32.6946,32.6946,25731.0
2020-07-21 14:20:00,38.47,38.47,38.4,38.45,24159.0,32.7031,32.7031,32.6436,32.6861,24159.0
2020-07-21 14:25:00,38.44,38.48,38.42,38.45,29455.0,32.6776,32.7117,32.6606,32.6861,29455.0
2020-07-21 14:30:00,38.45,38.55,38.44,38.5,37104.0,32.6861,32.7712,32.6776,32.7287,37104.0
2020-07-21 14:35:00,38.51,38.56,38.49,38.56,26987.0,32.7372,32.7797,32.7202,32.7797,26987.0
2020-07-21 14:40:00,38.56,38.62,38.54,38.61,28639.0,32.7797,32.8307,32.7627,32.8222,28639.0
2020-07-21 14:45:00,38.61,38.61,38.55,38.59,17350.0,32.8222,32.8222,32.7712,32.8052,17350.0
2020-07-21 14:50:00,38.59,38.61,38.52,38.55,26348.0,32.8052,32.8222,32.7457,32.7712,26348.0
2020-07-21 14:55:00,38.55,38.62,38.54,38.62,29399.0,32.7712,32.8307,32.7627,32.8307,29399.0
2020-07-21 15:00:00,38.61,38.62,38.56,38.58,38295.0,32.8222,32.8307,32.7797,32.7967,38295.0
2020-07-21 15:05:00,38.57,38.6,38.53,38.59,29803.0,32.7882,32.8137,32.7542,32.8052,29803.0
2020-07-21 15:10:00,38.59,38.59,38.5,38.52,46929.0,32.8052,32.8052,32.7287,32.7457,46929.0
2020-07-21 15:15:00,38.51,38.53,38.47,38.48,45462.0,32.7372,32.7542,32.7031,32.7117,45462.0
2020-07-21 15:20:00,38.48,38.56,38.46,38.49,43092.0,32.7117,32.7797,32.6946,32.7202,43092.0
2020-07-21 15:25:00,38.49,38.55,38.46,38.49,37457.0,32.7202,32.7712,32.6946,32.7202,37457.0
2020-07-21 15:30:00,38.48,38.51,38.44,38.45,55772.0,32.7117,32.7372,32.6776,32.6861,55772.0
2020-07-21 15:35:00,38.46,38.47,38.41,38.44,50174.0,32.6946,32.7031,32.6521,32.6776,50174.0
2020-07-21 15:40:00,38.44,38.46,38.37,38.38,80052.0,32.6776,32.6946,32.6181,32.6266,80052.0
2020-07-21 15:45:00,38.38,38.42,38.33,38.34,84303.0,32.6266,32.6606,32.5841,32.5926,84303.0
2020-07-21 15:50:00,38.34,38.35,38.19,38.26,184194.0,32.5926,32.6011,32.4651,32.5246,184194.0
2020-07-21 15:55:00,38.26,38.33,38.18,38.33,362459.0,32.5246,32.5841,32.4566,32.5841,362459.0
2020-07-22 09:30:00,38.04,38.1,37.88,38.02,95513.0,32.3376,32.3886,32.2016,32.3206,95513.0
2020-07-22 09:35:00,38.02,38.24,37.98,38.06,47076.0,32.3206,32.5076,32.2866,32.3546,47076.0
2020-07-22 09:40:00,38.06,38.38,38.05,38.38,23836.0,32.3546,32.6266,32.3461,32.6266,23836.0
2020-07-22 09:45:00,38.38,38.39,38.3,38.33,18179.0,32.6266,32.6351,32.5586,32.5841,18179.0
2020-07-22 09:50:00,38.31,38.44,38.3,38.38,59282.0,32.5671,32.6776,32.5586,32.6266,59282.0
2020-07-22 09:55:00,38.39,38.39,38.26,38.28,30215.0,32.6351,32.6351,32.5246,32.5416,30215.0
2020-07-22 10:00:00,38.28,38.28,38.1,38.14,49166.0,32.5416,32.5416,32.3886,32.4226,49166.0
2020-07-22 10:05:00,38.13,38.21,38.08,38.17,78112.0,32.4141,32.4821,32.3716,32.4481,78112.0
2020-07-22 10:10:00,38.15,38.19,38.08,38.1,21949.0,32.4311,32.4651,32.3716,32.3886,21949.0
2020-07-22 10:15:00,38.11,38.15,38.02,38.07,36342.0,32.3971,32.4311,32.3206,32.3631,36342.0
2020-07-22 10:20:00,38.06,38.13,38.03,38.09,29654.0,32.3546,32.4141,32.3291,32.3801,29654.0
2020-07-22 10:25:00,38.09,38.11,38.04,38.08,24673.0,32.3801,32.3971,32.3376,32.3716,24673.0
2020-07-22 10:30:00,38.08,38.14,38.08,38.08,66280.0,32.3716,32.4226,32.3716,32.3716,66280.0
2020-07-22 10:35:00,38.08,38.17,38.06,38.15,31874.0,32.3716,32.4481,32.3546,32.4311,31874.0
2020-07-22 10:40:00,38.16,38.35,38.15,38.29,29057.0,32.4396,32.6011,32.4311,32.5501,29057.0
2020-07-22 10:45:00,38.3,38.39,38.29,38.32,59598.0,32.5586,32.6351,32.5501,32.5756,59598.0
2020-07-22 10:50:00,38.31,38.33,38.25,38.29,56149.0,32.5671,32.5841,32.5161,32.5501,56149.0
2020-07-22 10:55:00,38.28,38.36,38.25,38.36,61008.0,32.5416,32.6096,32.5161,32.6096,61008.0
2020-07-22 11:00:00,38.35,38.35,38.24,38.26,32522.0,32.6011,32.6011,32.5076,32.5246,32522.0
2020-07-22 11:05:00,38.26,38.34,38.2,38.2,41549.0,32.5246,32.5926,32.4736,32.4736,41549.0
2020-07-22 11:10:00,38.2,38.28,38.16,38.24,43464.0,32.4736,32.5416,32.4396,32.5076,43464.0
2020-07-22 11:15:00,38.22,38.28,38.14,38.17,23672.0,32.4906,32.5416,32.4226,32.4481,23672.0
2020-07-22 11:20:00,38.17,38.22,38.15,38.2,40951.0,32.4481,32.4906,32.4311,32.4736,40951.0
2020-07-22 11:25:00,38.2,38.27,38.2,38.21,20443.0,32.4736,32.5331,32.4736,32.4821,20443.0
2020-07-22 11:30:00,38.2,38.21,38.04,38.09,44796.0,32.4736,32.4821,32.3376,32.3801,44796.0
2020-07-22 11:35:00,38.08,38.15,38.04,38.15,22960.0,32.3716,32.4311,32.3376,32.4311,22960.0
2020-07-22 11:40:00,38.14,38.2,38.13,38.18,19663.0,32.4226,32.4736,32.4141,32.4566,19663.0
2020-07-22 11:45:00,38.19,38.23,38.13,38.16,21106.0,32.4651,32.4991,32.4141,32.4396,21106.0
2020-07-22 11:50:00,38.16,38.17,38.11,38.12,17360.0,32.4396,32.4481,32.3971,32.4056,17360.0
2020-07-22 11:55:00,38.12,38.16,38.08,38.15,21315.0,32.4056,32.4396,32.3716,32.4311,21315.0
2020-07-22 12:00:00,38.13,38.15,38.07,38.12,27280.0,32.4141,32.4311,32.3631,32.4056,27280.0
2020-07-22 12:05:00,38.11,38.12,38.05,38.07,26708.0,32.3971,32.4056,32.3461,32.3631,26708.0
2020-07-22 12:10:00,38.07,38.12,38.06,38.11,12841.0,32.3631,32.4056,32.3546,32.3971,12841.0
2020-07-22 12:15:00,38.12,38.16,38.11,38.14,71078.0,32.4056,32.4396,32.3971,32.4226,71078.0
2020-07-22 12:20:00,38.13,38.14,38.1,38.11,30099.0,32.4141,32.4226,32.3886,32.3971,30099.0
2020-07-22 12:25:00,38.11,38.13,38.08,38.11,16363.0,32.3971,32.4141,32.3716,32.3971,16363.0
2020-07-22 12:30:00,38.11,38.12,38.06,38.08,15129.0,32.3971,32.4056,32.3546,32.3716,15129.0
2020-07-22 12:35:00,38.08,38.09,38.05,38.05,23729.0,32.3716,32.3801,32.3461,32.3461,23729.0
2020-07-22 12:40:00,38.06,38.07,38.03,38.04,15050.0,32.3546,32.3631,32.3291,32.3376,15050.0
2020-07-22 12:45:00,38.04,38.08,38.03,38.07,15381.0,32.3376,32.3716,32.3291,32.3631,15381.0
2020-07-22 12:50:00,38.08,38.1,38.06,38.1,11643.0,32.3716,32.3886,32.3546,32.3886,11643.0
2020-07-22 12:55:00,38.09,38.1,38.03,38.04,18624.0,32.3801,32.3886,32.3291,32.3376,18624.0
2020-07-22 13:00:00,38.04,38.07,38.03,38.07,24573.0,32.3376,32.3631,32.3291,32.3631,24573.0
2020-07-22 13:05:00,38.07,38.08,38.05,38.05,9234.0,32.3631,32.3716,32.3461,32.3461,9234.0
2020-07-22 13:10:00,38.05,38.06,38.0,38.01,27460.0,32.3461,32.3546,32.3036,32.3121,27460.0
2020-07-22 13:15:00,38.01,38.03,38.0,38.03,10980.0,32.3121,32.3291,32.3036,32.3291,10980.0
2020-07-22 13:20:00,38.03,38.05,38.02,38.04,8844.0,32.3291,32.3461,32.3206,32.3376,8844.0
2020-07-22 13:25:00,38.05,38.07,38.03,38.05,26749.0,32.3461,32.3631,32.3291,32.3461,26749.0
2020-07-22 13:30:00,38.05,38.1,38.04,38.09,10905.0,32.3461,32.3886,32.3376,32.3801,10905.0
2020-07-22 13:35:00,38.09,38.11,38.08,38.09,14606.0,32.3801,32.3971,32.3716,32.3801,14606.0
2020-07-22 13:40:00,38.09,38.11,38.05,38.09,25140.0,32.3801,32.3971,32.3461,32.3801,25140.0
2020-07-22 13:45:00,38.09,38.11,38.05,38.07,41719.0,32.3801,32.3971,32.3461,32.3631,41719.0
2020-07-22 13:50:00,38.06,38.13,38.06,38.13,22079.0,32.3546,32.4141,32.3546,32.4141,22079.0
2020-07-22 13:55:00,38.12,38.13,38.08,38.09,44667.0,32.4056,32.4141,32.3716,32.3801,44667.0
2020-07-22 14:00:00,38.09,38.15,38.07,38.15,14159.0,32.3801,32.4311,32.3631,32.4311,14159.0
2020-07-22 14:05:00,38.14,38.21,38.13,38.19,19536.0,32.4226,32.4821,32.4141,32.4651,19536.0
2020-07-22 14:10:00,38.2,38.23,38.17,38.22,50836.0,32.4736,32.4991,32.4481,32.4906,50836.0
2020-07-22 14:15:00,38.22,38.23,38.18,38.19,17891.0,32.4906,32.4991,32.4566,32.4651,17891.0
2020-07-22 14:20:00,38.19,38.19,38.15,38.18,20529.0,32.4651,32.4651,32.4311,32.4566,20529.0
2020-07-22 14:25:00,38.18,38.19,38.12,38.19,33585.0,32.4566,32.4651,32.4056,32.4651,33585.0
2020-07-22 14:30:00,38.19,38.27,38.17,38.25,39178.0,32.4651,32.5331,32.4481,32.5161,39178.0
2020-07-22 14:35:00,38.26,38.29,38.23,38.29,33621.0,32.5246,32.5501,32.4991,32.5501,33621.0
2020-07-22 14:40:00,38.28,38.29,38.25,38.27,26597.0,32.5416,32.5501,32.5161,32.5331,26597.0
2020-07-22 14:45:00,38.27,38.29,38.26,38.27,14789.0,32.5331,32.5501,32.5246,32.5331,14789.0
2020-07-22 14:50:00,38.28,38.33,38.27,38.31,24545.0,32.5416,32.5841,32.5331,32.5671,24545.0
2020-07-22 14:55:00,38.32,38.32,38.22,38.23,27228.0,32.5756,32.5756,32.4906,32.4991,27228.0
2020-07-22 15:00:00,38.24,38.3,38.23,38.27,20440.0,32.5076,32.5586,32.4991,32.5331,20440.0
2020-07-22 15:05:00,38.27,38.31,38.26,38.31,25050.0,32.5331,32.5671,32.5246,32.5671,25050.0
2020-07-22 15:10:00,38.31,38.37,38.28,38.33,53119.0,32.5671,32.6181,32.5416,32.5841,53119.0
2020-07-22 15:15:00,38.33,38.34,38.27,38.3,21499.0,32.5841,32.5926,32.5331,32.5586,21499.0
2020-07-22 15:20:00,38.29,38.34,38.28,38.32,20532.0,32.5501,32.5926,32.5416,32.5756,20532.0
2020-07-22 15:25:00,38.33,38.35,38.3,38.33,43548.0,32.5841,32.6011,32.5586,32.5841,43548.0
2020-07-22 15:30:00,38.33,38.36,38.3,38.34,43529.0,32.5841,32.6096,32.5586,32.5926,43529.0
2020-07-22 15:35:00,38.34,38.38,38.33,38.37,35269.0,32.5926,32.6266,32.5841,32.6181,35269.0
2020-07-22 15:40:00,38.37,38.42,38.34,38.41,46860.0,32.6181,32.6606,32.5926,32.6521,46860.0
2020-07-22 15:45:00,38.41,38.49,38.41,38.46,50942.0,32.6521,32.7202,32.6521,32.6946,50942.0
2020-07-22 15:50:00,38.46,38.48,38.39,38.42,103654.0,32.6946,32.7117,32.6351,32.6606,103654.0
2020-07-22 15:55:00,38.42,38.45,38.38,38.42,188848.0,32.6606,32.6861,32.6266,32.6606,188848.0
2020-07-23 09:30:00,38.21,38.59,38.16,38.55,78014.0,32.4821,32.8052,32.4396,32.7712,78014.0
2020-07-23 09:35:00,38.55,38.59,38.38,38.4,23973.0,32.7712,32.8052,32.6266,32.6436,23973.0
2020-07-23 09:40:00,38.4,38.4,38.19,38.2,34612.0,32.6436,32.6436,32.4651,32.4736,34612.0
2020-07-23 09:45:00,38.22,38.26,38.17,38.25,25959.0,32.4906,32.5246,32.4481,32.5161,25959.0
2020-07-23 09:50:00,38.23,38.31,38.21,38.25,21595.0,32.4991,32.5671,32.4821,32.5161,21595.0
2020-07-23 09:55:00,38.25,38.28,38.2,38.26,21465.0,32.5161,32.5416,32.4736,32.5246,21465.0
2020-07-23 10:00:00,38.26,38.34,38.25,38.31,32150.0,32.5246,32.5926,32.5161,32.5671,32150.0
2020-07-23 10:05:00,38.31,38.39,38.23,38.23,31009.0,32.5671,32.6351,32.4991,32.4991,31009.0
2020-07-23 10:10:00,38.24,38.33,38.22,38.3,25320.0,32.5076,32.5841,32.4906,32.5586,25320.0
2020-07-23 10:15:00,38.3,38.33,38.23,38.23,36187.0,32.5586,32.5841,32.4991,32.4991,36187.0
2020-07-23 10:20:00,38.23,38.23,38.14,38.19,29688.0,32.4991,32.4991,32.4226,32.4651,29688.0
2020-07-23 10:25:00,38.18,38.28,38.16,38.27,34929.0,32.4566,32.5416,32.4396,32.5331,34929.0
2020-07-23 10:30:00,38.27,38.34,38.26,38.32,27946.0,32.5331,32.5926,32.5246,32.5756,27946.0
2020-07-23 10:35:00,38.32,38.32,38.21,38.31,18797.0,32.5756,32.5756,32.4821,32.5671,18797.0
2020-07-23 10:40:00,38.31,38.39,38.3,38.39,25971.0,32.5671,32.6351,32.5586,32.6351,25971.0
2020-07-23 10:45:00,38.4,38.42,38.33,38.36,32915.0,32.6436,32.6606,32.5841,32.6096,32915.0
2020-07-23 10:50:00,38.37,38.43,38.37,38.37,37711.0,32.6181,32.6691,32.6181,32.6181,37711.0
2020-07-23 10:55:00,38.38,38.42,38.32,38.33,22327.0,32.6266,32.6606,32.5756,32.5841,22327.0
2020-07-23 11:00:00,38.34,38.41,38.33,38.39,23507.0,32.5926,32.6521,32.5841,32.6351,23507.0
2020-07-23 11:05:00,38.39,38.47,38.34,38.46,44598.0,32.6351,32.7031,32.5926,32.6946,44598.0
2020-07-23 11:10:00,38.45,38.46,38.37,38.41,23395.0,32.6861,32.6946,32.6181,32.6521,23395.0
2020-07-23 11:15:00,38.4,38.4,38.32,38.33,44070.0,32.6436,32.6436,32.5756,32.5841,44070.0
2020-07-23 11:20:00,38.33,38.4,38.3,38.39,33595.0,32.5841,32.6436,32.5586,32.6351,33595.0
2020-07-23 11:25:00,38.39,38.41,38.32,38.39,121836.0,32.6351,32.6521,32.5756,32.6351,121836.0
2020-07-23 11:30:00,38.39,38.41,38.35,38.35,95454.0,32.6351,32.6521,32.6011,32.6011,95454.0
2020-07-23 11:35:00,38.36,38.37,38.3,38.37,57996.0,32.6096,32.6181,32.5586,32.6181,57996.0
2020-07-23 11:40:00,38.36,38.41,38.32,38.38,34463.0,32.6096,32.6521,32.5756,32.6266,34463.0
2020-07-23 11:45:00,38.37,38.47,38.35,38.44,20449.0,32.6181,32.7031,32.6011,32.6776,20449.0
2020-07-23 11:50:00,38.44,38.45,38.4,38.41,32990.0,32.6776,32.6861,32.6436,32.6521,32990.0
2020-07-23 11:55:00,38.41,38.47,38.4,38.46,44593.0,32.6521,32.7031,32.6436,32.6946,44593.0
2020-07-23 12:00:00,38.47,38.49,38.43,38.44,41374.0,32.7031,32.7202,32.6691,32.6776,41374.0
2020-07-23 12:05:00,38.44,38.48,38.41,38.45,37092.0,32.6776,32.7117,32.6521,32.6861,37092.0
2020-07-23 12:10:00,38.46,38.55,38.45,38.52,24117.0,32.6946,32.7712,32.6861,32.7457,24117.0
2020-07-23 12:15:00,38.52,38.62,38.51,38.61,15091.0,32.7457,32.8307,32.7372,32.8222,15091.0
2020-07-23 12:20:00,38.6,38.65,38.59,38.63,13771.0,32.8137,32.8562,32.8052,32.8392,13771.0
2020-07-23 12:25:00,38.63,38.67,38.59,38.65,33294.0,32.8392,32.8732,32.8052,32.8562,33294.0
2020-07-23 12:30:00,38.66,38.73,38.62,38.73,20131.0,32.8647,32.9242,32.8307,32.9242,20131.0
2020-07-23 12:35:00,38.73,38.77,38.69,38.76,32208.0,32.9242,32.9582,32.8902,32.9497,32208.0
2020-07-23 12:40:00,38.76,38.78,38.72,38.78,48534.0,32.9497,32.9667,32.9157,32.9667,48534.0
2020-07-23 12:45:00,38.78,38.79,38.72,38.73,30584.0,32.9667,32.9752,32.9157,32.9242,30584.0
2020-07-23 12:50:00,38.73,38.85,38.72,38.83,18609.0,32.9242,33.0262,32.9157,33.0092,18609.0
2020-07-23 12:55:00,38.84,38.84,38.69,38.71,23713.0,33.0177,33.0177,32.8902,32.9072,23713.0
2020-07-23 13:00:00,38.71,38.73,38.68,38.71,26754.0,32.9072,32.9242,32.8817,32.9072,26754.0
2020-07-23 13:05:00,38.7,38.71,38.65,38.68,18534.0,32.8987,32.9072,32.8562,32.8817,18534.0
2020-07-23 13:10:00,38.68,38.75,38.67,38.73,12600.0,32.8817,32.9412,32.8732,32.9242,12600.0
2020-07-23 13:15:00,38.72,38.73,38.69,38.71,23479.0,32.9157,32.9242,32.8902,32.9072,23479.0
2020-07-23 13:20:00,38.71,38.74,38.68,38.73,9524.0,32.9072,32.9327,32.8817,32.9242,9524.0
2020-07-23 13:25:00,38.73,38.8,38.72,38.78,23279.0,32.9242,32.9837,32.9157,32.9667,23279.0
2020-07-23 13:30:00,38.78,38.79,38.73,38.76,25748.0,32.9667,32.9752,32.9242,32.9497,25748.0
2020-07-23 13:35:00,38.76,38.79,38.73,38.73,19914.0,32.9497,32.9752,32.9242,32.9242,19914.0
2020-07-23 13:40:00,38.74,38.78,38.58,38.59,37085.0,32.9327,32.9667,32.7967,32.8052,37085.0
2020-07-23 13:45:00,38.59,38.63,38.58,38.6,22186.0,32.8052,32.8392,32.7967,32.8137,22186.0
2020-07-23 13:50:00,38.61,38.62,38.56,38.59,17359.0,32.8222,32.8307,32.7797,32.8052,17359.0
2020-07-23 13:55:00,38.59,38.61,38.54,38.57,17059.0,32.8052,32.8222,32.7627,32.7882,17059.0
2020-07-23 14:00:00,38.57,38.58,38.47,38.51,36590.0,32.7882,32.7967,32.7031,32.7372,36590.0
2020-07-23 14:05:00,38.51,38.56,38.5,38.52,23402.0,32.7372,32.7797,32.7287,32.7457,23402.0
2020-07-23 14:10:00,38.51,38.51,38.42,38.44,29320.0,32.7372,32.7372,32.6606,32.6776,29320.0
2020-07-23 14:15:00,38.43,38.43,38.35,38.4,32027.0,32.6691,32.6691,32.6011,32.6436,32027.0
2020-07-23 14:20:00,38.41,38.43,38.35,38.43,17826.0,32.6521,32.6691,32.6011,32.6691,17826.0
2020-07-23 14:25:00,38.44,38.44,38.38,38.39,15712.0,32.6776,32.6776,32.6266,32.6351,15712.0
2020-07-23 14:30:00,38.39,38.48,38.33,38.48,32883.0,32.6351,32.7117,32.5841,32.7117,32883.0
2020-07-23 14:35:00,38.48,38.48,38.38,38.38,32264.0,32.7117,32.7117,32.6266,32.6266,32264.0
2020-07-23 14:40:00,38.39,38.5,38.39,38.47,24914.0,32.6351,32.7287,32.6351,32.7031,24914.0
2020-07-23 14:45:00,38.46,38.53,38.42,38.51,15859.0,32.6946,32.7542,32.6606,32.7372,15859.0
2020-07-23 14:50:00,38.51,38.59,38.51,38.55,12697.0,32.7372,32.8052,32.7372,32.7712,12697.0
2020-07-23 14:55:00,38.54,38.56,38.51,38.53,17710.0,32.7627,32.7797,32.7372,32.7542,17710.0
2020-07-23 15:00:00,38.54,38.6,38.53,38.59,23661.0,32.7627,32.8137,32.7542,32.8052,23661.0
2020-07-23 15:05:00,38.59,38.6,38.47,38.49,42160.0,32.8052,32.8137,32.7031,32.7202,42160.0
2020-07-23 15:10:00,38.5,38.58,38.48,38.55,21370.0,32.7287,32.7967,32.7117,32.7712,21370.0
2020-07-23 15:15:00,38.54,38.6,38.53,38.55,18856.0,32.7627,32.8137,32.7542,32.7712,18856.0
2020-07-23 15:20:00,38.56,38.58,38.52,38.52,26347.0,32.7797,32.7967,32.7457,32.7457,26347.0
2020-07-23 15:25:00,38.52,38.6,38.49,38.58,26723.0,32.7457,32.8137,32.7202,32.7967,26723.0
2020-07-23 15:30:00,38.58,38.62,38.47,38.59,104351.0,32.7967,32.8307,32.7031,32.8052,104351.0
2020-07-23 15:35:00,38.59,38.64,38.55,38.58,60083.0,32.8052,32.8477,32.7712,32.7967,60083.0
2020-07-23 15:40:00,38.57,38.61,38.54,38.59,38687.0,32.7882,32.8222,32.7627,32.8052,38687.0
2020-07-23 15:45:00,38.59,38.61,38.55,38.56,61833.0,32.8052,32.8222,32.7712,32.7797,61833.0
2020-07-23 15:50:00,38.55,38.6,38.49,38.59,167018.0,32.7712,32.8137,32.7202,32.8052,167018.0
2020-07-23 15:55:00,38.59,38.64,38.55,38.56,269232.0,32.8052,32.8477,32.7712,32.7797,269232.0
2020-07-24 09:30:00,38.73,38.82,38.55,38.66,106087.0,32.9242,33.0007,32.7712,32.8647,106087.0
2020-07-24 09:35:00,38.67,38.76,38.53,38.56,44951.0,32.8732,32.9497,32.7542,32.7797,44951.0
2020-07-24 09:40:00,38.55,38.69,38.45,38.46,29625.0,32.7712,32.8902,32.6861,32.6946,29625.0
2020-07-24 09:45:00,38.45,38.62,38.44,38.61,32350.0,32.6861,32.8307,32.6776,32.8222,32350.0
2020-07-24 09:50:00,38.62,38.75,38.61,38.73,41240.0,32.8307,32.9412,32.8222,32.9242,41240.0
2020-07-24 09:55:00,38.74,38.77,38.55,38.62,32337.0,32.9327,32.9582,32.7712,32.8307,32337.0
2020-07-24 10:00:00,38.62,38.73,38.55,38.6,42083.0,32.8307,32.9242,32.7712,32.8137,42083.0
2020-07-24 10:05:00,38.6,38.61,38.52,38.56,35143.0,32.8137,32.8222,32.7457,32.7797,35143.0
2020-07-24 10:10:00,38.56,38.71,38.56,38.69,49367.0,32.7797,32.9072,32.7797,32.8902,49367.0
2020-07-24 10:15:00,38.69,38.69,38.52,38.54,27946.0,32.8902,32.8902,32.7457,32.7627,27946.0
2020-07-24 10:20:00,38.52,38.59,38.47,38.58,37670.0,32.7457,32.8052,32.7031,32.7967,37670.0
2020-07-24 10:25:00,38.58,38.65,38.57,38.58,59885.0,32.7967,32.8562,32.7882,32.7967,59885.0
2020-07-24 10:30:00,38.61,38.65,38.51,38.52,26320.0,32.8222,32.8562,32.7372,32.7457,26320.0
2020-07-24 10:35:00,38.53,38.59,38.5,38.54,25676.0,32.7542,32.8052,32.7287,32.7627,25676.0
2020-07-24 10:40:00,38.53,38.62,38.52,38.61,45372.0,32.7542,32.8307,32.7457,32.8222,45372.0
2020-07-24 10:45:00,38.61,38.66,38.55,38.6,29960.0,32.8222,32.8647,32.7712,32.8137,29960.0
2020-07-24 10:50:00,38.58,38.58,38.5,38.53,30135.0,32.7967,32.7967,32.7287,32.7542,30135.0
2020-07-24 10:55:00,38.53,38.54,38.46,38.47,28561.0,32.7542,32.7627,32.6946,32.7031,28561.0
2020-07-24 11:00:00,38.48,38.55,38.47,38.47,11982.0,32.7117,32.7712,32.7031,32.7031,11982.0
2020-07-24 11:05:00,38.45,38.48,38.41,38.41,25217.0,32.6861,32.7117,32.6521,32.6521,25217.0
2020-07-24 11:10:00,38.42,38.48,38.4,38.4,11655.0,32.6606,32.7117,32.6436,32.6436,11655.0
2020-07-24 11:15:00,38.4,38.44,38.39,38.41,25645.0,32.6436,32.6776,32.6351,32.6521,25645.0
2020-07-24 11:20:00,38.39,38.41,38.28,38.3,35564.0,32.6351,32.6521,32.5416,32.5586,35564.0
2020-07-24 11:25:00,38.29,38.33,38.26,38.3,27415.0,32.5501,32.5841,32.5246,32.5586,27415.0
2020-07-24 11:30:00,38.29,38.32,38.25,38.27,13893.0,32.5501,32.5756,32.5161,32.5331,13893.0
2020-07-24 11:35:00,38.27,38.36,38.26,38.32,18504.0,32.5331,32.6096,32.5246,32.5756,18504.0
2020-07-24 11:40:00,38.32,38.32,38.27,38.29,16298.0,32.5756,32.5756,32.5331,32.5501,16298.0
2020-07-24 11:45:00,38.3,38.35,38.27,38.34,22961.0,32.5586,32.6011,32.5331,32.5926,22961.0
2020-07-24 11:50:00,38.34,38.38,38.33,38.38,8823.0,32.5926,32.6266,32.5841,32.6266,8823.0
2020-07-24 11:55:00,38.38,38.4,38.26,38.27,18019.0,32.6266,32.6436,32.5246,32.5331,18019.0
2020-07-24 12:00:00,38.28,38.33,38.27,38.3,25237.0,32.5416,32.5841,32.5331,32.5586,25237.0
2020-07-24 12:05:00,38.29,38.31,38.25,38.3,17319.0,32.5501,32.5671,32.5161,32.5586,17319.0
2020-07-24 12:10:00,38.31,38.39,38.3,38.39,19961.0,32.5671,32.6351,32.5586,32.6351,19961.0
2020-07-24 12:15:00,38.41,38.43,38.38,38.39,16816.0,32.6521,32.6691,32.6266,32.6351,16816.0
2020-07-24 12:20:00,38.38,38.43,38.37,38.42,33322.0,32.6266,32.6691,32.6181,32.6606,33322.0
2020-07-24 12:25:00,38.42,38.44,38.35,38.38,21562.0,32.6606,32.6776,32.6011,32.6266,21562.0
2020-07-24 12:30:00,38.37,38.43,38.37,38.43,16703.0,32.6181,32.6691,32.6181,32.6691,16703.0
2020-07-24 12:35:00,38.43,38.47,38.43,38.45,13510.0,32.6691,32.7031,32.6691,32.6861,13510.0
2020-07-24 12:40:00,38.45,38.46,38.42,38.45,16193.0,32.6861,32.6946,32.6606,32.6861,16193.0
2020-07-24 12:45:00,38.45,38.46,38.38,38.38,14055.0,32.6861,32.6946,32.6266,32.6266,14055.0
2020-07-24 12:50:00,38.39,38.45,38.38,38.39,18513.0,32.6351,32.6861,32.6266,32.6351,18513.0
2020-07-24 12:55:00,38.38,38.44,38.38,38.41,12013.0,32.6266,32.6776,32.6266,32.6521,12013.0
2020-07-24 13:00:00,38.42,38.46,38.42,38.43,22542.0,32.6606,32.6946,32.6606,32.6691,22542.0
2020-07-24 13:05:00,38.43,38.44,38.36,38.4,17593.0,32.6691,32.6776,32.6096,32.6436,17593.0
2020-07-24 13:10:00,38.39,38.45,38.38,38.41,17602.0,32.6351,32.6861,32.6266,32.6521,17602.0
2020-07-24 13:15:00,38.4,38.42,38.36,38.4,39343.0,32.6436,32.6606,32.6096,32.6436,39343.0
2020-07-24 13:20:00,38.39,38.43,38.39,38.42,12132.0,32.6351,32.6691,32.6351,32.6606,12132.0
2020-07-24 13:25:00,38.43,38.44,38.37,38.38,25609.0,32.6691,32.6776,32.6181,32.6266,25609.0
2020-07-24 13:30:00,38.38,38.43,38.38,38.41,17241.0,32.6266,32.6691,32.6266,32.6521,17241.0
2020-07-24 13:35:00,38.4,38.41,38.36,38.36,17847.0,32.6436,32.6521,32.6096,32.6096,17847.0
2020-07-24 13:40:00,38.37,38.37,38.29,38.31,9976.0,32.6181,32.6181,32.5501,32.5671,9976.0
2020-07-24 13:45:00,38.33,38.34,38.28,38.29,16308.0,32.5841,32.5926,32.5416,32.5501,16308.0
2020-07-24 13:50:00,38.29,38.34,38.28,38.34,13221.0,32.5501,32.5926,32.5416,32.5926,13221.0
2020-07-24 13:55:00,38.33,38.33,38.27,38.32,11004.0,32.5841,32.5841,32.5331,32.5756,11004.0
2020-07-24 14:00:00,38.31,38.32,38.27,38.28,19012.0,32.5671,32.5756,32.5331,32.5416,19012.0
2020-07-24 14:05:00,38.28,38.35,38.28,38.35,22256.0,32.5416,32.6011,32.5416,32.6011,22256.0
2020-07-24 14:10:00,38.34,38.35,38.3,38.31,12988.0,32.5926,32.6011,32.5586,32.5671,12988.0
2020-07-24 14:15:00,38.31,38.34,38.29,38.32,20974.0,32.5671,32.5926,32.5501,32.5756,20974.0
2020-07-24 14:20:00,38.32,38.38,38.28,38.37,22060.0,32.5756,32.6266,32.5416,32.6181,22060.0
2020-07-24 14:25:00,38.38,38.38,38.34,38.36,16094.0,32.6266,32.6266,32.5926,32.6096,16094.0
2020-07-24 14:30:00,38.35,38.37,38.33,38.37,14898.0,32.6011,32.6181,32.5841,32.6181,14898.0
2020-07-24 14:35:00,38.37,38.39,38.34,38.38,16597.0,32.6181,32.6351,32.5926,32.6266,16597.0
2020-07-24 14:40:00,38.39,38.41,38.36,38.36,15745.0,32.6351,32.6521,32.6096,32.6096,15745.0
2020-07-24 14:45:00,38.37,38.41,38.36,38.36,9285.0,32.6181,32.6521,32.6096,32.6096,9285.0
2020-07-24 14:50:00,38.36,38.37,38.34,38.35,13457.0,32.6096,32.6181,32.5926,32.6011,13457.0
2020-07-24 14:55:00,38.34,38.35,38.31,38.33,12505.0,32.5926,32.6011,32.5671,32.5841,12505.0
2020-07-24 15:00:00,38.32,38.39,38.32,38.39,15289.0,32.5756,32.6351,32.5756,32.6351,15289.0
2020-07-24 15:05:00,38.39,38.39,38.33,38.34,16800.0,32.6351,32.6351,32.5841,32.5926,16800.0
2020-07-24 15:10:00,38.34,38.36,38.33,38.35,19719.0,32.5926,32.6096,32.5841,32.6011,19719.0
2020-07-24 15:15:00,38.35,38.35,38.22,38.23,53521.0,32.6011,32.6011,32.4906,32.4991,53521.0
2020-07-24 15:20:00,38.24,38.27,38.22,38.24,25223.0,32.5076,32.5331,32.4906,32.5076,25223.0
2020-07-24 15:25:00,38.23,38.25,38.21,38.21,30766.0,32.4991,32.5161,32.4821,32.4821,30766.0
2020-07-24 15:30:00,38.22,38.24,38.17,38.2,37119.0,32.4906,32.5076,32.4481,32.4736,37119.0
2020-07-24 15:35:00,38.2,38.31,38.2,38.3,38663.0,32.4736,32.5671,32.4736,32.5586,38663.0
2020-07-24 15:40:00,38.3,38.34,38.27,38.28,26573.0,32.5586,32.5926,32.5331,32.5416,26573.0
2020-07-24 15:45:00,38.29,38.33,38.27,38.29,39202.0,32.5501,32.5841,32.5331,32.5501,39202.0
2020-07-24 15:50:00,38.29,38.31,38.24,38.25,89023.0,32.5501,32.5671,32.5076,32.5161,89023.0
2020-07-24 15:55:00,38.26,38.27,38.18,38.22,263080.0,32.5246,32.5331,32.4566,32.4906,263080.0
2020-07-27 09:30:00,38.03,38.08,37.59,37.64,218161.0,32.3291,32.3716,31.9551,31.9976,218161.0
2020-07-27 09:35:00,37.61,37.72,37.47,37.49,55593.0,31.9721,32.0656,31.8531,31.8701,55593.0
2020-07-27 09:40:00,37.48,37.56,37.45,37.47,44773.0,31.8616,31.9296,31.8361,31.8531,44773.0
2020-07-27 09:45:00,37.46,37.62,37.42,37.56,46390.0,31.8446,31.9806,31.8106,31.9296,46390.0
2020-07-27 09:50:00,37.55,37.73,37.52,37.7,38745.0,31.9211,32.0741,31.8956,32.0486,38745.0
2020-07-27 09:55:00,37.69,37.8,37.68,37.71,25466.0,32.0401,32.1336,32.0316,32.0571,25466.0
2020-07-27 10:00:00,37.72,37.73,37.6,37.7,28317.0,32.0656,32.0741,31.9636,32.0486,28317.0
2020-07-27 10:05:00,37.7,37.89,37.7,37.87,39757.0,32.0486,32.2101,32.0486,32.1931,39757.0
2020-07-27 10:10:00,37.86,37.91,37.75,37.85,43665.0,32.1846,32.2271,32.0911,32.1761,43665.0
2020-07-27 10:15:00,37.85,37.99,37.84,37.98,32396.0,32.1761,32.2951,32.1676,32.2866,32396.0
2020-07-27 10:20:00,37.99,38.03,37.96,37.98,23028.0,32.2951,32.3291,32.2696,32.2866,23028.0
2020-07-27 10:25:00,37.99,38.06,37.93,38.03,17982.0,32.2951,32.3546,32.2441,32.3291,17982.0
2020-07-27 10:30:00,38.03,38.03,37.93,37.95,23220.0,32.3291,32.3291,32.2441,32.2611,23220.0
2020-07-27 10:35:00,37.96,38.06,37.93,38.05,32161.0,32.2696,32.3546,32.2441,32.3461,32161.0
2020-07-27 10:40:00,38.05,38.05,37.97,37.98,20572.0,32.3461,32.3461,32.2781,32.2866,20572.0
2020-07-27 10:45:00,37.98,37.98,37.88,37.93,33707.0,32.2866,32.2866,32.2016,32.2441,33707.0
2020-07-27 10:50:00,37.94,37.98,37.89,37.92,49249.0,32.2526,32.2866,32.2101,32.2356,49249.0
2020-07-27 10:55:00,37.9,37.96,37.87,37.88,18546.0,32.2186,32.2696,32.1931,32.2016,18546.0
2020-07-27 11:00:00,37.88,37.91,37.84,37.84,35069.0,32.2016,32.2271,32.1676,32.1676,35069.0
2020-07-27 11:05:00,37.84,37.89,37.8,37.86,21365.0,32.1676,32.2101,32.1336,32.1846,21365.0
2020-07-27 11:10:00,37.86,37.9,37.84,37.9,37401.0,32.1846,32.2186,32.1676,32.2186,37401.0
2020-07-27 11:15:00,37.88,37.93,37.82,37.83,25053.0,32.2016,32.2441,32.1506,32.1591,25053.0
2020-07-27 11:20:00,37.82,37.85,37.79,37.82,30975.0,32.1506,32.1761,32.1251,32.1506,30975.0
2020-07-27 11:25:00,37.82,37.87,37.8,37.84,50788.0,32.1506,32.1931,32.1336,32.1676,50788.0
2020-07-27 11:30:00,37.84,37.94,37.84,37.92,36426.0,32.1676,32.2526,32.1676,32.2356,36426.0
2020-07-27 11:35:00,37.92,37.93,37.85,37.87,18887.0,32.2356,32.2441,32.1761,32.1931,18887.0
2020-07-27 11:40:00,37.87,37.89,37.85,37.86,16382.0,32.1931,32.2101,32.1761,32.1846,16382.0
2020-07-27 11:45:00,37.85,37.86,37.78,37.8,30975.0,32.1761,32.1846,32.1166,32.1336,30975.0
2020-07-27 11:50:00,37.8,37.88,37.8,37.81,14725.0,32.1336,32.2016,32.1336,32.1421,14725.0
2020-07-27 11:55:00,37.81,37.87,37.81,37.87,20652.0,32.1421,32.1931,32.1421,32.1931,20652.0
2020-07-27 12:00:00,37.86,37.88,37.83,37.83,18479.0,32.1846,32.2016,32.1591,32.1591,18479.0
2020-07-27 12:05:00,37.83,37.89,37.83,37.86,11022.0,32.1591,32.2101,32.1591,32.1846,11022.0
2020-07-27 12:10:00,37.87,37.88,37.78,37.78,15459.0,32.1931,32.2016,32.1166,32.1166,15459.0
2020-07-27 12:15:00,37.78,37.86,37.78,37.85,10129.0,32.1166,32.1846,32.1166,32.1761,10129.0
2020-07-27 12:20:00,37.85,37.88,37.84,37.85,12297.0,32.1761,32.2016,32.1676,32.1761,12297.0
2020-07-27 12:25:00,37.84,37.9,37.84,37.89,20381.0,32.1676,32.2186,32.1676,32.2101,20381.0
2020-07-27 12:30:00,37.89,37.89,37.82,37.83,63672.0,32.2101,32.2101,32.1506,32.1591,63672.0
2020-07-27 12:35:00,37.84,37.87,37.79,37.83,19742.0,32.1676,32.1931,32.1251,32.1591,19742.0
2020-07-27 12:40:00,37.83,37.85,37.81,37.83,11831.0,32.1591,32.1761,32.1421,32.1591,11831.0
2020-07-27 12:45:00,37.83,37.87,37.82,37.85,22719.0,32.1591,32.1931,32.1506,32.1761,22719.0
2020-07-27 12:50:00,37.86,37.88,37.84,37.87,26405.0,32.1846,32.2016,32.1676,32.1931,26405.0
2020-07-27 12:55:00,37.87,37.89,37.85,37.86,12840.0,32.1931,32.2101,32.1761,32.1846,12840.0
2020-07-27 13:00:00,37.86,37.88,37.84,37.84,9178.0,32.1846,32.2016,32.1676,32.1676,9178.0
2020-07-27 13:05:00,37.84,37.85,37.81,37.83,18675.0,32.1676,32.1761,32.1421,32.1591,18675.0
2020-07-27 13:10:00,37.83,37.88,37.83,37.87,21860.0,32.1591,32.2016,32.1591,32.1931,21860.0
2020-07-27 13:15:00,37.87,37.91,37.86,37.87,21149.0,32.1931,32.2271,32.1846,32.1931,21149.0
2020-07-27 13:20:00,37.86,37.87,37.83,37.84,17600.0,32.1846,32.1931,32.1591,32.1676,17600.0
2020-07-27 13:25:00,37.83,37.83,37.79,37.81,25188.0,32.1591,32.1591,32.1251,32.1421,25188.0
2020-07-27 13:30:00,37.82,37.83,37.77,37.79,11245.0,32.1506,32.1591,32.1081,32.1251,11245.0
2020-07-27 13:35:00,37.79,37.85,37.79,37.84,17731.0,32.1251,32.1761,32.1251,32.1676,17731.0
2020-07-27 13:40:00,37.84,37.85,37.78,37.82,37525.0,32.1676,32.1761,32.1166,32.1506,37525.0
2020-07-27 13:45:00,37.82,37.87,37.81,37.84,15222.0,32.1506,32.1931,32.1421,32.1676,15222.0
2020-07-27 13:50:00,37.83,37.85,37.8,37.82,16032.0,32.1591,32.1761,32.1336,32.1506,16032.0
2020-07-27 13:55:00,37.82,37.84,37.8,37.81,10175.0,32.1506,32.1676,32.1336,32.1421,10175.0
2020-07-27 14:00:00,37.8,37.8,37.72,37.74,18809.0,32.1336,32.1336,32.0656,32.0826,18809.0
2020-07-27 14:05:00,37.74,37.74,37.68,37.7,15377.0,32.0826,32.0826,32.0316,32.0486,15377.0
2020-07-27 14:10:00,37.71,37.72,37.67,37.68,17268.0,32.0571,32.0656,32.0231,32.0316,17268.0
2020-07-27 14:15:00,37.68,37.69,37.66,37.68,15116.0,32.0316,32.0401,32.0146,32.0316,15116.0
2020-07-27 14:20:00,37.68,37.74,37.67,37.73,10163.0,32.0316,32.0826,32.0231,32.0741,10163.0
2020-07-27 14:25:00,37.73,37.73,37.66,37.68,18900.0,32.0741,32.0741,32.0146,32.0316,18900.0
2020-07-27 14:30:00,37.68,37.7,37.66,37.66,14050.0,32.0316,32.0486,32.0146,32.0146,14050.0
2020-07-27 14:35:00,37.66,37.68,37.63,37.68,18126.0,32.0146,32.0316,31.9891,32.0316,18126.0
2020-07-27 14:40:00,37.68,37.71,37.67,37.68,21249.0,32.0316,32.0571,32.0231,32.0316,21249.0
2020-07-27 14:45:00,37.69,37.71,37.66,37.66,20143.0,32.0401,32.0571,32.0146,32.0146,20143.0
2020-07-27 14:50:00,37.65,37.67,37.61,37.62,25642.0,32.0061,32.0231,31.9721,31.9806,25642.0
2020-07-27 14:55:00,37.61,37.62,37.56,37.58,39114.0,31.9721,31.9806,31.9296,31.9466,39114.0
2020-07-27 15:00:00,37.58,37.6,37.55,37.59,31837.0,31.9466,31.9636,31.9211,31.9551,31837.0
2020-07-27 15:05:00,37.59,37.62,37.58,37.58,13521.0,31.9551,31.9806,31.9466,31.9466,13521.0
2020-07-27 15:10:00,37.59,37.6,37.55,37.55,25164.0,31.9551,31.9636,31.9211,31.9211,25164.0
2020-07-27 15:15:00,37.56,37.6,37.55,37.59,30836.0,31.9296,31.9636,31.9211,31.9551,30836.0
2020-07-27 15:20:00,37.59,37.7,37.58,37.67,38548.0,31.9551,32.0486,31.9466,32.0231,38548.0
2020-07-27 15:25:00,37.66,37.7,37.65,37.67,30118.0,32.0146,32.0486,32.0061,32.0231,30118.0
2020-07-27 15:30:00,37.68,37.74,37.67,37.7,28283.0,32.0316,32.0826,32.0231,32.0486,28283.0
2020-07-27 15:35:00,37.7,37.71,37.66,37.66,67444.0,32.0486,32.0571,32.0146,32.0146,67444.0
2020-07-27 15:40:00,37.66,37.75,37.66,37.73,73770.0,32.0146,32.0911,32.0146,32.0741,73770.0
2020-07-27 15:45:00,37.73,37.76,37.68,37.75,91093.0,32.0741,32.0996,32.0316,32.0911,91093.0
2020-07-27 15:50:00,37.74,37.74,37.68,37.7,145315.0,32.0826,32.0826,32.0316,32.0486,145315.0
2020-07-27 15:55:00,37.7,37.84,37.7,37.79,405670.0,32.0486,32.1676,32.0486,32.1251,405670.0
2020-07-28 09:30:00,37.62,38.02,37.62,37.87,101571.0,31.9806,32.3206,31.9806,32.1931,101571.0
2020-07-28 09:35:00,37.88,37.99,37.78,37.84,35738.0,32.2016,32.2951,32.1166,32.1676,35738.0
2020-07-28 09:40:00,37.85,37.89,37.77,37.82,41676.0,32.1761,32.2101,32.1081,32.1506,41676.0
2020-07-28 09:45:00,37.82,37.87,37.72,37.72,34429.0,32.1506,32.1931,32.0656,32.0656,34429.0
2020-07-28 09:50:00,37.72,37.74,37.61,37.65,29517.0,32.0656,32.0826,31.9721,32.0061,29517.0
2020-07-28 09:55:00,37.65,37.73,37.61,37.73,31649.0,32.0061,32.0741,31.9721,32.0741,31649.0
2020-07-28 10:00:00,37.72,37.87,37.7,37.79,38480.0,32.0656,32.1931,32.0486,32.1251,38480.0
2020-07-28 10:05:00,37.8,37.86,37.77,37.86,35021.0,32.1336,32.1846,32.1081,32.1846,35021.0
2020-07-28 10:10:00,37.86,37.88,37.78,37.88,29980.0,32.1846,32.2016,32.1166,32.2016,29980.0
2020-07-28 10:15:00,37.89,37.98,37.86,37.97,44070.0,32.2101,32.2866,32.1846,32.2781,44070.0
2020-07-28 10:20:00,37.96,37.99,37.89,37.9,26419.0,32.2696,32.2951,32.2101,32.2186,26419.0
2020-07-28 10:25:00,37.91,37.91,37.71,37.72,36393.0,32.2271,32.2271,32.0571,32.0656,36393.0
2020-07-28 10:30:00,37.73,37.77,37.65,37.66,41335.0,32.0741,32.1081,32.0061,32.0146,41335.0
2020-07-28 10:35:00,37.66,37.75,37.66,37.68,19639.0,32.0146,32.0911,32.0146,32.0316,19639.0
2020-07-28 10:40:00,37.68,37.69,37.57,37.58,27553.0,32.0316,32.0401,31.9381,31.9466,27553.0
2020-07-28 10:45:00,37.58,37.65,37.58,37.65,32184.0,31.9466,32.0061,31.9466,32.0061,32184.0
2020-07-28 10:50:00,37.66,37.7,37.6,37.66,34470.0,32.0146,32.0486,31.9636,32.0146,34470.0
2020-07-28 10:55:00,37.67,37.72,37.65,37.68,25533.0,32.0231,32.0656,32.0061,32.0316,25533.0
2020-07-28 11:00:00,37.67,37.69,37.56,37.56,32247.0,32.0231,32.0401,31.9296,31.9296,32247.0
2020-07-28 11:05:00,37.55,37.6,37.54,37.6,16497.0,31.9211,31.9636,31.9126,31.9636,16497.0
2020-07-28 11:10:00,37.6,37.82,37.6,37.77,43484.0,31.9636,32.1506,31.9636,32.1081,43484.0
2020-07-28 11:15:00,37.77,37.78,37.71,37.76,26741.0,32.1081,32.1166,32.0571,32.0996,26741.0
2020-07-28 11:20:00,37.77,37.78,37.73,37.75,24265.0,32.1081,32.1166,32.0741,32.0911,24265.0
2020-07-28 11:25:00,37.76,37.81,37.75,37.77,18055.0,32.0996,32.1421,32.0911,32.1081,18055.0
2020-07-28 11:30:00,37.77,37.78,37.71,37.72,21887.0,32.1081,32.1166,32.0571,32.0656,21887.0
2020-07-28 11:35:00,37.73,37.78,37.7,37.76,15898.0,32.0741,32.1166,32.0486,32.0996,15898.0
2020-07-28 11:40:00,37.75,37.75,37.67,37.68,15182.0,32.0911,32.0911,32.0231,32.0316,15182.0
2020-07-28 11:45:00,37.69,37.74,37.65,37.71,12884.0,32.0401,32.0826,32.0061,32.0571,12884.0
2020-07-28 11:50:00,37.71,37.75,37.7,37.7,16904.0,32.0571,32.0911,32.0486,32.0486,16904.0
2020-07-28 11:55:00,37.71,37.73,37.68,37.72,17542.0,32.0571,32.0741,32.0316,32.0656,17542.0
2020-07-28 12:00:00,37.72,37.75,37.67,37.73,12980.0,32.0656,32.0911,32.0231,32.0741,12980.0
2020-07-28 12:05:00,37.73,37.76,37.68,37.69,26679.0,32.0741,32.0996,32.0316,32.0401,26679.0
2020-07-28 12:10:00,37.69,37.71,37.63,37.63,45889.0,32.0401,32.0571,31.9891,31.9891,45889.0
2020-07-28 12:15:00,37.64,37.66,37.62,37.63,15124.0,31.9976,32.0146,31.9806,31.9891,15124.0
2020-07-28 12:20:00,37.62,37.64,37.6,37.61,17311.0,31.9806,31.9976,31.9636,31.9721,17311.0
2020-07-28 12:25:00,37.6,37.62,37.58,37.61,20331.0,31.9636,31.9806,31.9466,31.9721,20331.0
2020-07-28 12:30:00,37.61,37.63,37.59,37.61,19427.0,31.9721,31.9891,31.9551,31.9721,19427.0
2020-07-28 12:35:00,37.6,37.66,37.59,37.63,15545.0,31.9636,32.0146,31.9551,31.9891,15545.0
2020-07-28 12:40:00,37.63,37.63,37.55,37.55,16588.0,31.9891,31.9891,31.9211,31.9211,16588.0
2020-07-28 12:45:00,37.55,37.57,37.53,37.55,30617.0,31.9211,31.9381,31.9041,31.9211,30617.0
2020-07-28 12:50:00,37.55,37.61,37.55,37.61,20054.0,31.9211,31.9721,31.9211,31.9721,20054.0
2020-07-28 12:55:00,37.6,37.61,37.57,37.6,29996.0,31.9636,31.9721,31.9381,31.9636,29996.0
2020-07-28 13:00:00,37.6,37.63,37.6,37.62,22715.0,31.9636,31.9891,31.9636,31.9806,22715.0
2020-07-28 13:05:00,37.61,37.64,37.61,37.62,14977.0,31.9721,31.9976,31.9721,31.9806,14977.0
2020-07-28 13:10:00,37.62,37.63,37.56,37.57,18180.0,31.9806,31.9891,31.9296,31.9381,18180.0
2020-07-28 13:15:00,37.57,37.63,37.57,37.62,18346.0,31.9381,31.9891,31.9381,31.9806,18346.0
2020-07-28 13:20:00,37.61,37.64,37.6,37.6,12887.0,31.9721,31.9976,31.9636,31.9636,12887.0
2020-07-28 13:25:00,37.6,37.67,37.59,37.66,42898.0,31.9636,32.0231,31.9551,32.0146,42898.0
2020-07-28 13:30:00,37.67,37.69,37.65,37.66,13350.0,32.0231,32.0401,32.0061,32.0146,13350.0
2020-07-28 13:35:00,37.65,37.68,37.62,37.63,15281.0,32.0061,32.0316,31.9806,31.9891,15281.0
2020-07-28 13:40:00,37.63,37.67,37.63,37.66,10533.0,31.9891,32.0231,31.9891,32.0146,10533.0
2020-07-28 13:45:00,37.67,37.69,37.65,37.69,15343.0,32.0231,32.0401,32.0061,32.0401,15343.0
2020-07-28 13:50:00,37.69,37.73,37.68,37.72,28989.0,32.0401,32.0741,32.0316,32.0656,28989.0
2020-07-28 13:55:00,37.73,37.75,37.72,37.73,22132.0,32.0741,32.0911,32.0656,32.0741,22132.0
2020-07-28 14:00:00,37.73,37.84,37.73,37.84,21040.0,32.0741,32.1676,32.0741,32.1676,21040.0
2020-07-28 14:05:00,37.84,37.88,37.82,37.86,23875.0,32.1676,32.2016,32.1506,32.1846,23875.0
2020-07-28 14:10:00,37.87,37.88,37.82,37.83,29100.0,32.1931,32.2016,32.1506,32.1591,29100.0
2020-07-28 14:15:00,37.83,37.85,37.8,37.81,25595.0,32.1591,32.1761,32.1336,32.1421,25595.0
2020-07-28 14:20:00,37.8,37.84,37.77,37.83,21582.0,32.1336,32.1676,32.1081,32.1591,21582.0
2020-07-28 14:25:00,37.83,37.87,37.8,37.86,153561.0,32.1591,32.1931,32.1336,32.1846,153561.0
2020-07-28 14:30:00,37.85,37.91,37.85,37.88,27946.0,32.1761,32.2271,32.1761,32.2016,27946.0
2020-07-28 14:35:00,37.88,37.91,37.85,37.91,21370.0,32.2016,32.2271,32.1761,32.2271,21370.0
2020-07-28 14:40:00,37.91,37.91,37.87,37.89,22740.0,32.2271,32.2271,32.1931,32.2101,22740.0
2020-07-28 14:45:00,37.89,37.93,37.88,37.89,24986.0,32.2101,32.2441,32.2016,32.2101,24986.0
2020-07-28 14:50:00,37.88,37.91,37.85,37.87,28903.0,32.2016,32.2271,32.1761,32.1931,28903.0
2020-07-28 14:55:00,37.88,37.89,37.84,37.86,36699.0,32.2016,32.2101,32.1676,32.1846,36699.0
2020-07-28 15:00:00,37.87,37.88,37.8,37.82,23855.0,32.1931,32.2016,32.1336,32.1506,23855.0
2020-07-28 15:05:00,37.81,37.84,37.79,37.8,20246.0,32.1421,32.1676,32.1251,32.1336,20246.0
2020-07-28 15:10:00,37.8,37.82,37.77,37.8,27093.0,32.1336,32.1506,32.1081,32.1336,27093.0
2020-07-28 15:15:00,37.79,37.84,37.79,37.81,48705.0,32.1251,32.1676,32.1251,32.1421,48705.0
2020-07-28 15:20:00,37.82,37.82,37.73,37.76,28873.0,32.1506,32.1506,32.0741,32.0996,28873.0
2020-07-28 15:25:00,37.77,37.78,37.73,37.73,36488.0,32.1081,32.1166,32.0741,32.0741,36488.0
2020-07-28 15:30:00,37.73,37.78,37.71,37.71,44993.0,32.0741,32.1166,32.0571,32.0571,44993.0
2020-07-28 15:35:00,37.72,37.76,37.7,37.7,52895.0,32.0656,32.0996,32.0486,32.0486,52895.0
2020-07-28 15:40:00,37.7,37.75,37.67,37.7,57720.0,32.0486,32.0911,32.0231,32.0486,57720.0
2020-07-28 15:45:00,37.71,37.74,37.62,37.62,120196.0,32.0571,32.0826,31.9806,31.9806,120196.0
2020-07-28 15:50:00,37.63,37.66,37.59,37.61,168226.0,31.9891,32.0146,31.9551,31.9721,168226.0
2020-07-28 15:55:00,37.62,37.62,37.5,37.59,438633.0,31.9806,31.9806,31.8786,31.9551,438633.0
2020-07-29 09:30:00,37.61,37.71,37.46,37.62,119669.0,31.9721,32.0571,31.8446,31.9806,119669.0
2020-07-29 09:35:00,37.62,37.67,37.48,37.49,37899.0,31.9806,32.0231,31.8616,31.8701,37899.0
2020-07-29 09:40:00,37.49,37.66,37.49,37.59,29012.0,31.8701,32.0146,31.8701,31.9551,29012.0
2020-07-29 09:45:00,37.58,37.65,37.56,37.59,50208.0,31.9466,32.0061,31.9296,31.9551,50208.0
2020-07-29 09:50:00,37.59,37.6,37.49,37.57,41016.0,31.9551,31.9636,31.8701,31.9381,41016.0
2020-07-29 09:55:00,37.57,37.61,37.47,37.49,40561.0,31.9381,31.9721,31.8531,31.8701,40561.0
2020-07-29 10:00:00,37.5,37.59,37.48,37.57,55844.0,31.8786,31.9551,31.8616,31.9381,55844.0
2020-07-29 10:05:00,37.57,37.62,37.54,37.56,47127.0,31.9381,31.9806,31.9126,31.9296,47127.0
2020-07-29 10:10:00,37.56,37.69,37.55,37.66,45300.0,31.9296,32.0401,31.9211,32.0146,45300.0
2020-07-29 10:15:00,37.67,37.68,37.59,37.62,44610.0,32.0231,32.0316,31.9551,31.9806,44610.0
2020-07-29 10:20:00,37.62,37.65,37.56,37.62,39368.0,31.9806,32.0061,31.9296,31.9806,39368.0
2020-07-29 10:25:00,37.63,37.63,37.51,37.52,58952.0,31.9891,31.9891,31.8871,31.8956,58952.0
2020-07-29 10:30:00,37.53,37.57,37.51,37.55,30777.0,31.9041,31.9381,31.8871,31.9211,30777.0
2020-07-29 10:35:00,37.55,37.55,37.42,37.43,45750.0,31.9211,31.9211,31.8106,31.8191,45750.0
2020-07-29 10:40:00,37.43,37.52,37.43,37.49,29761.0,31.8191,31.8956,31.8191,31.8701,29761.0
2020-07-29 10:45:00,37.49,37.56,37.48,37.5,30098.0,31.8701,31.9296,31.8616,31.8786,30098.0
2020-07-29 10:50:00,37.5,37.53,37.48,37.52,24239.0,31.8786,31.9041,31.8616,31.8956,24239.0
2020-07-29 10:55:00,37.52,37.56,37.52,37.55,12610.0,31.8956,31.9296,31.8956,31.9211,12610.0
2020-07-29 11:00:00,37.55,37.65,37.53,37.63,21806.0,31.9211,32.0061,31.9041,31.9891,21806.0
2020-07-29 11:05:00,37.61,37.64,37.54,37.6,35116.0,31.9721,31.9976,31.9126,31.9636,35116.0
2020-07-29 11:10:00,37.6,37.63,37.57,37.63,19266.0,31.9636,31.9891,31.9381,31.9891,19266.0
2020-07-29 11:15:00,37.63,37.63,37.57,37.63,22166.0,31.9891,31.9891,31.9381,31.9891,22166.0
2020-07-29 11:20:00,37.63,37.64,37.59,37.63,11470.0,31.9891,31.9976,31.9551,31.9891,11470.0
2020-07-29 11:25:00,37.62,37.73,37.62,37.7,19170.0,31.9806,32.0741,31.9806,32.0486,19170.0
2020-07-29 11:30:00,37.71,37.81,37.69,37.8,34498.0,32.0571,32.1421,32.0401,32.1336,34498.0
2020-07-29 11:35:00,37.8,37.8,37.76,37.79,30737.0,32.1336,32.1336,32.0996,32.1251,30737.0
2020-07-29 11:40:00,37.79,37.81,37.76,37.81,30451.0,32.1251,32.1421,32.0996,32.1421,30451.0
2020-07-29 11:45:00,37.81,37.84,37.8,37.84,19209.0,32.1421,32.1676,32.1336,32.1676,19209.0
2020-07-29 11:50:00,37.84,37.85,37.79,37.81,24801.0,32.1676,32.1761,32.1251,32.1421,24801.0
2020-07-29 11:55:00,37.81,37.9,37.8,37.9,56975.0,32.1421,32.2186,32.1336,32.2186,56975.0
2020-07-29 12:00:00,37.91,38.01,37.89,38.01,64883.0,32.2271,32.3121,32.2101,32.3121,64883.0
2020-07-29 12:05:00,38.02,38.11,38.02,38.1,42178.0,32.3206,32.3971,32.3206,32.3886,42178.0
2020-07-29 12:10:00,38.1,38.21,38.1,38.16,87248.0,32.3886,32.4821,32.3886,32.4396,87248.0
2020-07-29 12:15:00,38.16,38.22,38.13,38.16,76315.0,32.4396,32.4906,32.4141,32.4396,76315.0
2020-07-29 12:20:00,38.15,38.23,38.15,38.23,36705.0,32.4311,32.4991,32.4311,32.4991,36705.0
2020-07-29 12:25:00,38.23,38.28,38.22,38.27,33685.0,32.4991,32.5416,32.4906,32.5331,33685.0
2020-07-29 12:30:00,38.26,38.28,38.22,38.23,43872.0,32.5246,32.5416,32.4906,32.4991,43872.0
2020-07-29 12:35:00,38.22,38.31,38.22,38.3,47802.0,32.4906,32.5671,32.4906,32.5586,47802.0
2020-07-29 12:40:00,38.3,38.47,38.3,38.46,81880.0,32.5586,32.7031,32.5586,32.6946,81880.0
2020-07-29 12:45:00,38.45,38.46,38.34,38.41,42083.0,32.6861,32.6946,32.5926,32.6521,42083.0
2020-07-29 12:50:00,38.41,38.41,38.33,38.36,41146.0,32.6521,32.6521,32.5841,32.6096,41146.0
2020-07-29 12:55:00,38.37,38.4,38.34,38.35,29613.0,32.6181,32.6436,32.5926,32.6011,29613.0
2020-07-29 13:00:00,38.36,38.42,38.33,38.41,33689.0,32.6096,32.6606,32.5841,32.6521,33689.0
2020-07-29 13:05:00,38.41,38.44,38.4,38.41,26732.0,32.6521,32.6776,32.6436,32.6521,26732.0
2020-07-29 13:10:00,38.41,38.42,38.37,38.39,25329.0,32.6521,32.6606,32.6181,32.6351,25329.0
2020-07-29 13:15:00,38.4,38.45,38.39,38.43,26009.0,32.6436,32.6861,32.6351,32.6691,26009.0
2020-07-29 13:20:00,38.44,38.52,38.43,38.5,43480.0,32.6776,32.7457,32.6691,32.7287,43480.0
2020-07-29 13:25:00,38.5,38.52,38.46,38.48,18453.0,32.7287,32.7457,32.6946,32.7117,18453.0
2020-07-29 13:30:00,38.49,38.51,38.46,38.48,20624.0,32.7202,32.7372,32.6946,32.7117,20624.0
2020-07-29 13:35:00,38.48,38.51,38.38,38.38,38861.0,32.7117,32.7372,32.6266,32.6266,38861.0
2020-07-29 13:40:00,38.39,38.4,38.32,38.33,26935.0,32.6351,32.6436,32.5756,32.5841,26935.0
2020-07-29 13:45:00,38.34,38.34,38.3,38.31,23163.0,32.5926,32.5926,32.5586,32.5671,23163.0
2020-07-29 13:50:00,38.31,38.32,38.29,38.3,25973.0,32.5671,32.5756,32.5501,32.5586,25973.0
2020-07-29 13:55:00,38.31,38.49,38.3,38.49,22147.0,32.5671,32.7202,32.5586,32.7202,22147.0
2020-07-29 14:00:00,38.47,38.51,38.38,38.44,30799.0,32.7031,32.7372,32.6266,32.6776,30799.0
2020-07-29 14:05:00,38.44,38.52,38.43,38.48,31554.0,32.6776,32.7457,32.6691,32.7117,31554.0
2020-07-29 14:10:00,38.49,38.49,38.37,38.39,57784.0,32.7202,32.7202,32.6181,32.6351,57784.0
2020-07-29 14:15:00,38.37,38.45,38.36,38.43,51412.0,32.6181,32.6861,32.6096,32.6691,51412.0
2020-07-29 14:20:00,38.43,38.45,38.41,38.43,11524.0,32.6691,32.6861,32.6521,32.6691,11524.0
2020-07-29 14:25:00,38.42,38.44,38.38,38.4,28483.0,32.6606,32.6776,32.6266,32.6436,28483.0
2020-07-29 14:30:00,38.39,38.42,38.36,38.37,21997.0,32.6351,32.6606,32.6096,32.6181,21997.0
2020-07-29 14:35:00,38.38,38.38,38.3,38.36,20154.0,32.6266,32.6266,32.5586,32.6096,20154.0
2020-07-29 14:40:00,38.37,38.45,38.36,38.41,48432.0,32.6181,32.6861,32.6096,32.6521,48432.0
2020-07-29 14:45:00,38.41,38.48,38.4,38.43,31805.0,32.6521,32.7117,32.6436,32.6691,31805.0
2020-07-29 14:50:00,38.42,38.49,38.41,38.49,24703.0,32.6606,32.7202,32.6521,32.7202,24703.0
2020-07-29 14:55:00,38.49,38.5,38.4,38.43,33337.0,32.7202,32.7287,32.6436,32.6691,33337.0
2020-07-29 15:00:00,38.43,38.46,38.39,38.43,30249.0,32.6691,32.6946,32.6351,32.6691,30249.0
2020-07-29 15:05:00,38.42,38.54,38.41,38.52,44659.0,32.6606,32.7627,32.6521,32.7457,44659.0
2020-07-29 15:10:00,38.52,38.6,38.52,38.6,32091.0,32.7457,32.8137,32.7457,32.8137,32091.0
2020-07-29 15:15:00,38.61,38.64,38.57,38.63,35308.0,32.8222,32.8477,32.7882,32.8392,35308.0
2020-07-29 15:20:00,38.63,38.68,38.62,38.66,44676.0,32.8392,32.8817,32.8307,32.8647,44676.0
2020-07-29 15:25:00,38.66,38.66,38.55,38.65,49548.0,32.8647,32.8647,32.7712,32.8562,49548.0
2020-07-29 15:30:00,38.65,38.73,38.62,38.69,102125.0,32.8562,32.9242,32.8307,32.8902,102125.0
2020-07-29 15:35:00,38.69,38.71,38.63,38.64,53428.0,32.8902,32.9072,32.8392,32.8477,53428.0
2020-07-29 15:40:00,38.64,38.67,38.59,38.66,63523.0,32.8477,32.8732,32.8052,32.8647,63523.0
2020-07-29 15:45:00,38.66,38.73,38.63,38.71,116735.0,32.8647,32.9242,32.8392,32.9072,116735.0
2020-07-29 15:50:00,38.71,38.72,38.6,38.62,95731.0,32.9072,32.9157,32.8137,32.8307,95731.0
2020-07-29 15:55:00,38.62,38.69,38.59,38.68,265620.0,32.8307,32.8902,32.8052,32.8817,265620.0
2020-07-30 09:30:00,37.61,37.73,37.53,37.63,150089.0,31.9721,32.0741,31.9041,31.9891,150089.0
2020-07-30 09:35:00,37.63,37.63,37.28,37.31,89640.0,31.9891,31.9891,31.6915,31.717,89640.0
2020-07-30 09:40:00,37.31,37.37,37.18,37.27,87096.0,31.717,31.768,31.6065,31.683,87096.0
2020-07-30 09:45:00,37.27,37.32,37.18,37.24,51322.0,31.683,31.7255,31.6065,31.6575,51322.0
2020-07-30 09:50:00,37.22,37.22,37.1,37.12,75750.0,31.6405,31.6405,31.5385,31.5555,75750.0
2020-07-30 09:55:00,37.12,37.12,36.94,36.96,113721.0,31.5555,31.5555,31.4025,31.4195,113721.0
2020-07-30 10:00:00,36.96,37.14,36.93,37.14,53381.0,31.4195,31.5725,31.394,31.5725,53381.0
2020-07-30 10:05:00,37.14,37.15,36.96,37.14,50961.0,31.5725,31.581,31.4195,31.5725,50961.0
2020-07-30 10:10:00,37.14,37.23,37.08,37.12,52294.0,31.5725,31.649,31.5215,31.5555,52294.0
2020-07-30 10:15:00,37.12,37.27,37.09,37.26,27283.0,31.5555,31.683,31.53,31.6745,27283.0
2020-07-30 10:20:00,37.23,37.24,37.11,37.19,46840.0,31.649,31.6575,31.547,31.615,46840.0
2020-07-30 10:25:00,37.19,37.19,37.05,37.13,32814.0,31.615,31.615,31.496,31.564,32814.0
2020-07-30 10:30:00,37.13,37.22,37.09,37.22,20589.0,31.564,31.6405,31.53,31.6405,20589.0
2020-07-30 10:35:00,37.21,37.24,37.17,37.22,39277.0,31.632,31.6575,31.598,31.6405,39277.0
2020-07-30 10:40:00,37.23,37.24,37.12,37.13,29863.0,31.649,31.6575,31.5555,31.564,29863.0
2020-07-30 10:45:00,37.13,37.14,36.99,37.01,76665.0,31.564,31.5725,31.445,31.462,76665.0
2020-07-30 10:50:00,36.99,37.08,36.99,37.07,21033.0,31.445,31.5215,31.445,31.513,21033.0
2020-07-30 10:55:00,37.06,37.18,37.06,37.15,31145.0,31.5045,31.6065,31.5045,31.581,31145.0
2020-07-30 11:00:00,37.15,37.25,37.11,37.23,42076.0,31.581,31.666,31.547,31.649,42076.0
2020-07-30 11:05:00,37.25,37.33,37.24,37.3,26772.0,31.666,31.734,31.6575,31.7085,26772.0
2020-07-30 11:10:00,37.3,37.4,37.3,37.38,38188.0,31.7085,31.7935,31.7085,31.7765,38188.0
2020-07-30 11:15:00,37.39,37.4,37.33,37.38,35294.0,31.785,31.7935,31.734,31.7765,35294.0
2020-07-30 11:20:00,37.38,37.41,37.33,37.35,34648.0,31.7765,31.802,31.734,31.751,34648.0
2020-07-30 11:25:00,37.34,37.39,37.24,37.26,41624.0,31.7425,31.785,31.6575,31.6745,41624.0
2020-07-30 11:30:00,37.26,37.27,37.19,37.23,33721.0,31.6745,31.683,31.615,31.649,33721.0
2020-07-30 11:35:00,37.23,37.27,37.17,37.18,41227.0,31.649,31.683,31.598,31.6065,41227.0
2020-07-30 11:40:00,37.18,37.2,37.14,37.14,28784.0,31.6065,31.6235,31.5725,31.5725,28784.0
2020-07-30 11:45:00,37.14,37.17,37.1,37.11,46915.0,31.5725,31.598,31.5385,31.547,46915.0
2020-07-30 11:50:00,37.11,37.17,37.11,37.15,13443.0,31.547,31.598,31.547,31.581,13443.0
2020-07-30 11:55:00,37.15,37.18,37.13,37.16,20381.0,31.581,31.6065,31.564,31.5895,20381.0
2020-07-30 12:00:00,37.16,37.19,37.14,37.16,48954.0,31.5895,31.615,31.5725,31.5895,48954.0
2020-07-30 12:05:00,37.17,37.18,37.11,37.12,21819.0,31.598,31.6065,31.547,31.5555,21819.0
2020-07-30 12:10:00,37.11,37.14,37.09,37.12,28356.0,31.547,31.5725,31.53,31.5555,28356.0
2020-07-30 12:15:00,37.12,37.33,37.12,37.32,102961.0,31.5555,31.734,31.5555,31.7255,102961.0
2020-07-30 12:20:00,37.32,37.32,37.25,37.27,28013.0,31.7255,31.7255,31.666,31.683,28013.0
2020-07-30 12:25:00,37.27,37.32,37.26,37.29,40751.0,31.683,31.7255,31.6745,31.7,40751.0
2020-07-30 12:30:00,37.29,37.34,37.26,37.31,122080.0,31.7,31.7425,31.6745,31.717,122080.0
2020-07-30 12:35:00,37.32,37.36,37.31,37.34,15487.0,31.7255,31.7595,31.717,31.7425,15487.0
2020-07-30 12:40:00,37.34,37.36,37.27,37.28,24751.0,31.7425,31.7595,31.683,31.6915,24751.0
2020-07-30 12:45:00,37.29,37.34,37.27,37.33,33249.0,31.7,31.7425,31.683,31.734,33249.0
2020-07-30 12:50:00,37.33,37.4,37.33,37.4,36627.0,31.734,31.7935,31.734,31.7935,36627.0
2020-07-30 12:55:00,37.4,37.43,37.38,37.4,26247.0,31.7935,31.8191,31.7765,31.7935,26247.0
2020-07-30 13:00:00,37.39,37.45,37.39,37.45,50442.0,31.785,31.8361,31.785,31.8361,50442.0
2020-07-30 13:05:00,37.46,37.49,37.42,37.42,60248.0,31.8446,31.8701,31.8106,31.8106,60248.0
2020-07-30 13:10:00,37.42,37.54,37.41,37.54,63932.0,31.8106,31.9126,31.802,31.9126,63932.0
2020-07-30 13:15:00,37.54,37.54,37.49,37.5,27872.0,31.9126,31.9126,31.8701,31.8786,27872.0
2020-07-30 13:20:00,37.49,37.5,37.4,37.42,45382.0,31.8701,31.8786,31.7935,31.8106,45382.0
2020-07-30 13:25:00,37.42,37.42,37.36,37.39,26246.0,31.8106,31.8106,31.7595,31.785,26246.0
2020-07-30 13:30:00,37.38,37.38,37.34,37.38,81829.0,31.7765,31.7765,31.7425,31.7765,81829.0
2020-07-30 13:35:00,37.38,37.4,37.35,37.36,35193.0,31.7765,31.7935,31.751,31.7595,35193.0
2020-07-30 13:40:00,37.36,37.39,37.35,37.36,25728.0,31.7595,31.785,31.751,31.7595,25728.0
2020-07-30 13:45:00,37.36,37.4,37.35,37.37,24822.0,31.7595,31.7935,31.751,31.768,24822.0
2020-07-30 13:50:00,37.37,37.43,37.36,37.41,56901.0,31.768,31.8191,31.7595,31.802,56901.0
2020-07-30 13:55:00,37.41,37.41,37.36,37.37,19172.0,31.802,31.802,31.7595,31.768,19172.0
2020-07-30 14:00:00,37.37,37.4,37.33,37.37,31023.0,31.768,31.7935,31.734,31.768,31023.0
2020-07-30 14:05:00,37.36,37.43,37.35,37.42,23873.0,31.7595,31.8191,31.751,31.8106,23873.0
2020-07-30 14:10:00,37.42,37.42,37.37,37.38,28346.0,31.8106,31.8106,31.768,31.7765,28346.0
2020-07-30 14:15:00,37.37,37.4,37.36,37.38,20276.0,31.768,31.7935,31.7595,31.7765,20276.0
2020-07-30 14:20:00,37.38,37.42,37.36,37.41,23583.0,31.7765,31.8106,31.7595,31.802,23583.0
2020-07-30 14:25:00,37.41,37.41,37.33,37.33,27037.0,31.802,31.802,31.734,31.734,27037.0
2020-07-30 14:30:00,37.34,37.37,37.31,37.33,22735.0,31.7425,31.768,31.717,31.734,22735.0
2020-07-30 14:35:00,37.34,37.38,37.32,37.37,20511.0,31.7425,31.7765,31.7255,31.768,20511.0
2020-07-30 14:40:00,37.37,37.44,37.37,37.42,34711.0,31.768,31.8276,31.768,31.8106,34711.0
2020-07-30 14:45:00,37.43,37.45,37.39,37.41,17524.0,31.8191,31.8361,31.785,31.802,17524.0
2020-07-30 14:50:00,37.41,37.41,37.36,37.37,20138.0,31.802,31.802,31.7595,31.768,20138.0
2020-07-30 14:55:00,37.36,37.39,37.34,37.39,23489.0,31.7595,31.785,31.7425,31.785,23489.0
2020-07-30 15:00:00,37.39,37.45,37.38,37.45,49043.0,31.785,31.8361,31.7765,31.8361,49043.0
2020-07-30 15:05:00,37.45,37.45,37.39,37.39,44592.0,31.8361,31.8361,31.785,31.785,44592.0
2020-07-30 15:10:00,37.4,37.4,37.35,37.36,26116.0,31.7935,31.7935,31.751,31.7595,26116.0
2020-07-30 15:15:00,37.37,37.41,37.33,37.41,39470.0,31.768,31.802,31.734,31.802,39470.0
2020-07-30 15:20:00,37.41,37.46,37.37,37.43,39303.0,31.802,31.8446,31.768,31.8191,39303.0
2020-07-30 15:25:00,37.43,37.44,37.39,37.44,40786.0,31.8191,31.8276,31.785,31.8276,40786.0
2020-07-30 15:30:00,37.44,37.47,37.42,37.46,40962.0,31.8276,31.8531,31.8106,31.8446,40962.0
2020-07-30 15:35:00,37.46,37.5,37.45,37.45,44677.0,31.8446,31.8786,31.8361,31.8361,44677.0
2020-07-30 15:40:00,37.45,37.5,37.44,37.5,59264.0,31.8361,31.8786,31.8276,31.8786,59264.0
2020-07-30 15:45:00,37.5,37.51,37.44,37.48,88837.0,31.8786,31.8871,31.8276,31.8616,88837.0
2020-07-30 15:50:00,37.47,37.53,37.45,37.48,127551.0,31.8531,31.9041,31.8361,31.8616,127551.0
2020-07-30 15:55:00,37.48,37.56,37.47,37.55,279610.0,31.8616,31.9296,31.8531,31.9211,279610.0
2020-07-31 09:30:00,37.53,37.57,37.4,37.56,153831.0,31.9041,31.9381,31.7935,31.9296,153831.0
2020-07-31 09:35:00,37.57,37.64,37.41,37.47,77437.0,31.9381,31.9976,31.802,31.8531,77437.0
2020-07-31 09:40:00,37.46,37.56,37.35,37.37,43597.0,31.8446,31.9296,31.751,31.768,43597.0
2020-07-31 09:45:00,37.36,37.39,37.28,37.35,43405.0,31.7595,31.785,31.6915,31.751,43405.0
2020-07-31 09:50:00,37.33,37.47,37.27,37.43,36564.0,31.734,31.8531,31.683,31.8191,36564.0
2020-07-31 09:55:00,37.43,37.6,37.43,37.59,38170.0,31.8191,31.9636,31.8191,31.9551,38170.0
2020-07-31 10:00:00,37.6,37.71,37.55,37.59,43827.0,31.9636,32.0571,31.9211,31.9551,43827.0
2020-07-31 10:05:00,37.58,37.68,37.54,37.65,28907.0,31.9466,32.0316,31.9126,32.0061,28907.0
2020-07-31 10:10:00,37.64,37.69,37.52,37.54,27425.0,31.9976,32.0401,31.8956,31.9126,27425.0
2020-07-31 10:15:00,37.53,37.57,37.39,37.42,67571.0,31.9041,31.9381,31.785,31.8106,67571.0
2020-07-31 10:20:00,37.4,37.46,37.35,37.43,35195.0,31.7935,31.8446,31.751,31.8191,35195.0
2020-07-31 10:25:00,37.43,37.43,37.31,37.35,53691.0,31.8191,31.8191,31.717,31.751,53691.0
2020-07-31 10:30:00,37.35,37.38,37.3,37.3,27958.0,31.751,31.7765,31.7085,31.7085,27958.0
2020-07-31 10:35:00,37.3,37.39,37.28,37.36,22753.0,31.7085,31.785,31.6915,31.7595,22753.0
2020-07-31 10:40:00,37.36,37.37,37.3,37.34,32818.0,31.7595,31.768,31.7085,31.7425,32818.0
2020-07-31 10:45:00,37.33,37.33,37.24,37.31,30503.0,31.734,31.734,31.6575,31.717,30503.0
2020-07-31 10:50:00,37.31,37.35,37.27,37.32,18623.0,31.717,31.751,31.683,31.7255,18623.0
2020-07-31 10:55:00,37.31,37.42,37.26,37.42,29237.0,31.717,31.8106,31.6745,31.8106,29237.0
2020-07-31 11:00:00,37.42,37.44,37.33,37.34,18789.0,31.8106,31.8276,31.734,31.7425,18789.0
2020-07-31 11:05:00,37.33,37.43,37.33,37.36,23714.0,31.734,31.8191,31.734,31.7595,23714.0
2020-07-31 11:10:00,37.37,37.39,37.3,37.38,33380.0,31.768,31.785,31.7085,31.7765,33380.0
2020-07-31 11:15:00,37.38,37.49,37.34,37.48,28887.0,31.7765,31.8701,31.7425,31.8616,28887.0
2020-07-31 11:20:00,37.48,37.5,37.43,37.44,28190.0,31.8616,31.8786,31.8191,31.8276,28190.0
2020-07-31 11:25:00,37.44,37.52,37.42,37.46,29825.0,31.8276,31.8956,31.8106,31.8446,29825.0
2020-07-31 11:30:00,37.47,37.49,37.35,37.37,55127.0,31.8531,31.8701,31.751,31.768,55127.0
2020-07-31 11:35:00,37.37,37.39,37.33,37.36,40387.0,31.768,31.785,31.734,31.7595,40387.0
2020-07-31 11:40:00,37.36,37.42,37.33,37.38,28799.0,31.7595,31.8106,31.734,31.7765,28799.0
2020-07-31 11:45:00,37.38,37.44,37.37,37.43,15337.0,31.7765,31.8276,31.768,31.8191,15337.0
2020-07-31 11:50:00,37.44,37.45,37.36,37.37,19616.0,31.8276,31.8361,31.7595,31.768,19616.0
2020-07-31 11:55:00,37.37,37.41,37.36,37.39,20443.0,31.768,31.802,31.7595,31.785,20443.0
2020-07-31 12:00:00,37.39,37.39,37.27,37.3,33418.0,31.785,31.785,31.683,31.7085,33418.0
2020-07-31 12:05:00,37.3,37.36,37.27,37.28,18765.0,31.7085,31.7595,31.683,31.6915,18765.0
2020-07-31 12:10:00,37.29,37.34,37.29,37.32,19708.0,31.7,31.7425,31.7,31.7255,19708.0
2020-07-31 12:15:00,37.33,37.33,37.26,37.29,28041.0,31.734,31.734,31.6745,31.7,28041.0
2020-07-31 12:20:00,37.29,37.35,37.28,37.34,12993.0,31.7,31.751,31.6915,31.7425,12993.0
2020-07-31 12:25:00,37.35,37.4,37.34,37.39,11271.0,31.751,31.7935,31.7425,31.785,11271.0
2020-07-31 12:30:00,37.38,37.38,37.3,37.3,13700.0,31.7765,31.7765,31.7085,31.7085,13700.0
2020-07-31 12:35:00,37.3,37.3,37.25,37.26,14311.0,31.7085,31.7085,31.666,31.6745,14311.0
2020-07-31 12:40:00,37.25,37.28,37.24,37.25,27759.0,31.666,31.6915,31.6575,31.666,27759.0
2020-07-31 12:45:00,37.25,37.27,37.21,37.24,12751.0,31.666,31.683,31.632,31.6575,12751.0
2020-07-31 12:50:00,37.24,37.27,37.17,37.19,67284.0,31.6575,31.683,31.598,31.615,67284.0
2020-07-31 12:55:00,37.19,37.25,37.17,37.23,12150.0,31.615,31.666,31.598,31.649,12150.0
2020-07-31 13:00:00,37.23,37.25,37.2,37.22,11505.0,31.649,31.666,31.6235,31.6405,11505.0
2020-07-31 13:05:00,37.22,37.25,37.2,37.22,11786.0,31.6405,31.666,31.6235,31.6405,11786.0
2020-07-31 13:10:00,37.21,37.26,37.2,37.23,19487.0,31.632,31.6745,31.6235,31.649,19487.0
2020-07-31 13:15:00,37.23,37.27,37.21,37.27,19608.0,31.649,31.683,31.632,31.683,19608.0
2020-07-31 13:20:00,37.27,37.31,37.24,37.31,20337.0,31.683,31.717,31.6575,31.717,20337.0
2020-07-31 13:25:00,37.3,37.35,37.3,37.33,12700.0,31.7085,31.751,31.7085,31.734,12700.0
2020-07-31 13:30:00,37.33,37.35,37.32,37.32,7465.0,31.734,31.751,31.7255,31.7255,7465.0
2020-07-31 13:35:00,37.33,37.35,37.29,37.3,11134.0,31.734,31.751,31.7,31.7085,11134.0
2020-07-31 13:40:00,37.29,37.34,37.28,37.32,12339.0,31.7,31.7425,31.6915,31.7255,12339.0
2020-07-31 13:45:00,37.32,37.33,37.29,37.33,16011.0,31.7255,31.734,31.7,31.734,16011.0
2020-07-31 13:50:00,37.34,37.37,37.33,37.34,14514.0,31.7425,31.768,31.734,31.7425,14514.0
2020-07-31 13:55:00,37.34,37.34,37.27,37.33,18137.0,31.7425,31.7425,31.683,31.734,18137.0
2020-07-31 14:00:00,37.33,37.42,37.32,37.41,17963.0,31.734,31.8106,31.7255,31.802,17963.0
2020-07-31 14:05:00,37.42,37.42,37.35,37.36,21444.0,31.8106,31.8106,31.751,31.7595,21444.0
2020-07-31 14:10:00,37.35,37.37,37.33,37.33,13233.0,31.751,31.768,31.734,31.734,13233.0
2020-07-31 14:15:00,37.34,37.36,37.33,37.34,8797.0,31.7425,31.7595,31.734,31.7425,8797.0
2020-07-31 14:20:00,37.35,37.36,37.34,37.34,18903.0,31.751,31.7595,31.7425,31.7425,18903.0
2020-07-31 14:25:00,37.34,37.41,37.33,37.41,27918.0,31.7425,31.802,31.734,31.802,27918.0
2020-07-31 14:30:00,37.41,37.43,37.4,37.42,14390.0,31.802,31.8191,31.7935,31.8106,14390.0
2020-07-31 14:35:00,37.42,37.49,37.42,37.47,31711.0,31.8106,31.8701,31.8106,31.8531,31711.0
2020-07-31 14:40:00,37.47,37.54,37.44,37.54,46361.0,31.8531,31.9126,31.8276,31.9126,46361.0
2020-07-31 14:45:00,37.54,37.56,37.51,37.53,32656.0,31.9126,31.9296,31.8871,31.9041,32656.0
2020-07-31 14:50:00,37.53,37.56,37.48,37.49,36998.0,31.9041,31.9296,31.8616,31.8701,36998.0
2020-07-31 14:55:00,37.48,37.55,37.48,37.53,22930.0,31.8616,31.9211,31.8616,31.9041,22930.0
2020-07-31 15:00:00,37.54,37.58,37.51,37.56,54084.0,31.9126,31.9466,31.8871,31.9296,54084.0
2020-07-31 15:05:00,37.56,37.58,37.53,37.57,25916.0,31.9296,31.9466,31.9041,31.9381,25916.0
2020-07-31 15:10:00,37.57,37.58,37.52,37.53,30173.0,31.9381,31.9466,31.8956,31.9041,30173.0
2020-07-31 15:15:00,37.52,37.53,37.45,37.48,66675.0,31.8956,31.9041,31.8361,31.8616,66675.0
2020-07-31 15:20:00,37.48,37.53,37.48,37.53,48019.0,31.8616,31.9041,31.8616,31.9041,48019.0
2020-07-31 15:25:00,37.53,37.56,37.5,37.52,48590.0,31.9041,31.9296,31.8786,31.8956,48590.0
2020-07-31 15:30:00,37.53,37.57,37.5,37.54,51738.0,31.9041,31.9381,31.8786,31.9126,51738.0
2020-07-31 15:35:00,37.54,37.58,37.53,37.53,35249.0,31.9126,31.9466,31.9041,31.9041,35249.0
2020-07-31 15:40:00,37.53,37.57,37.51,37.55,49970.0,31.9041,31.9381,31.8871,31.9211,49970.0
2020-07-31 15:45:00,37.55,37.83,37.54,37.82,208280.0,31.9211,32.1591,31.9126,32.1506,208280.0
2020-07-31 15:50:00,37.82,37.84,37.66,37.75,143206.0,32.1506,32.1676,32.0146,32.0911,143206.0
2020-07-31 15:55:00,37.75,37.89,37.74,37.87,357784.0,32.0911,32.2101,32.0826,32.1931,357784.0
2020-08-03 09:30:00,37.47,37.52,37.05,37.17,145435.0,32.2459,32.2889,31.8844,31.9877,145435.0
2020-08-03 09:35:00,37.18,37.34,37.18,37.27,70522.0,31.9963,32.134,31.9963,32.0738,70522.0
2020-08-03 09:40:00,37.28,37.35,37.19,37.33,107891.0,32.0824,32.1426,32.0049,32.1254,107891.0
2020-08-03 09:45:00,37.33,37.44,37.33,37.34,86298.0,32.1254,32.2201,32.1254,32.134,86298.0
2020-08-03 09:50:00,37.35,37.46,37.35,37.44,74272.0,32.1426,32.2373,32.1426,32.2201,74272.0
2020-08-03 09:55:00,37.43,37.44,37.35,37.41,39876.0,32.2115,32.2201,32.1426,32.1942,39876.0
2020-08-03 10:00:00,37.41,37.57,37.4,37.57,87952.0,32.1942,32.3319,32.1856,32.3319,87952.0
2020-08-03 10:05:00,37.57,37.63,37.53,37.55,39312.0,32.3319,32.3836,32.2975,32.3147,39312.0
2020-08-03 10:10:00,37.57,37.7,37.57,37.69,38975.0,32.3319,32.4438,32.3319,32.4352,38975.0
2020-08-03 10:15:00,37.7,37.78,37.66,37.75,46270.0,32.4438,32.5127,32.4094,32.4868,46270.0
2020-08-03 10:20:00,37.75,37.86,37.73,37.83,54010.0,32.4868,32.5815,32.4696,32.5557,54010.0
2020-08-03 10:25:00,37.84,37.92,37.83,37.89,86390.0,32.5643,32.6331,32.5557,32.6073,86390.0
2020-08-03 10:30:00,37.88,37.98,37.88,37.92,44524.0,32.5987,32.6848,32.5987,32.6331,44524.0
2020-08-03 10:35:00,37.92,37.95,37.83,37.84,35642.0,32.6331,32.659,32.5557,32.5643,35642.0
2020-08-03 10:40:00,37.84,37.91,37.8,37.82,38919.0,32.5643,32.6245,32.5299,32.5471,38919.0
2020-08-03 10:45:00,37.82,37.84,37.68,37.7,40754.0,32.5471,32.5643,32.4266,32.4438,40754.0
2020-08-03 10:50:00,37.71,37.76,37.65,37.74,34164.0,32.4524,32.4954,32.4008,32.4782,34164.0
2020-08-03 10:55:00,37.73,37.77,37.68,37.75,63195.0,32.4696,32.5041,32.4266,32.4868,63195.0
2020-08-03 11:00:00,37.76,37.77,37.62,37.66,50877.0,32.4954,32.5041,32.375,32.4094,50877.0
2020-08-03 11:05:00,37.66,37.79,37.65,37.72,23083.0,32.4094,32.5213,32.4008,32.461,23083.0
2020-08-03 11:10:00,37.72,37.73,37.66,37.7,25483.0,32.461,32.4696,32.4094,32.4438,25483.0
2020-08-03 11:15:00,37.7,37.77,37.69,37.72,26679.0,32.4438,32.5041,32.4352,32.461,26679.0
2020-08-03 11:20:00,37.75,37.82,37.71,37.75,27989.0,32.4868,32.5471,32.4524,32.4868,27989.0
2020-08-03 11:25:00,37.74,37.75,37.7,37.73,33407.0,32.4782,32.4868,32.4438,32.4696,33407.0
2020-08-03 11:30:00,37.74,37.77,37.69,37.72,30542.0,32.4782,32.5041,32.4352,32.461,30542.0
2020-08-03 11:35:00,37.71,37.77,37.71,37.76,14069.0,32.4524,32.5041,32.4524,32.4954,14069.0
2020-08-03 11:40:00,37.76,37.9,37.76,37.9,26891.0,32.4954,32.6159,32.4954,32.6159,26891.0
2020-08-03 11:45:00,37.91,37.91,37.85,37.89,22171.0,32.6245,32.6245,32.5729,32.6073,22171.0
2020-08-03 11:50:00,37.88,37.89,37.82,37.84,18375.0,32.5987,32.6073,32.5471,32.5643,18375.0
2020-08-03 11:55:00,37.85,37.86,37.77,37.79,29690.0,32.5729,32.5815,32.5041,32.5213,29690.0
2020-08-03 12:00:00,37.79,37.83,37.77,37.78,19555.0,32.5213,32.5557,32.5041,32.5127,19555.0
2020-08-03 12:05:00,37.79,37.83,37.78,37.8,14514.0,32.5213,32.5557,32.5127,32.5299,14514.0
2020-08-03 12:10:00,37.8,37.87,37.8,37.84,30364.0,32.5299,32.5901,32.5299,32.5643,30364.0
2020-08-03 12:15:00,37.84,37.86,37.8,37.84,21245.0,32.5643,32.5815,32.5299,32.5643,21245.0
2020-08-03 12:20:00,37.84,37.85,37.8,37.84,18354.0,32.5643,32.5729,32.5299,32.5643,18354.0
2020-08-03 12:25:00,37.83,37.83,37.72,37.73,26374.0,32.5557,32.5557,32.461,32.4696,26374.0
2020-08-03 12:30:00,37.73,37.78,37.73,37.75,20257.0,32.4696,32.5127,32.4696,32.4868,20257.0
2020-08-03 12:35:00,37.75,37.76,37.7,37.72,14894.0,32.4868,32.4954,32.4438,32.461,14894.0
2020-08-03 12:40:00,37.72,37.77,37.71,37.76,17649.0,32.461,32.5041,32.4524,32.4954,17649.0
2020-08-03 12:45:00,37.77,37.78,37.74,37.76,15413.0,32.5041,32.5127,32.4782,32.4954,15413.0
2020-08-03 12:50:00,37.76,37.82,37.74,37.82,14030.0,32.4954,32.5471,32.4782,32.5471,14030.0
2020-08-03 12:55:00,37.81,37.81,37.7,37.7,10734.0,32.5385,32.5385,32.4438,32.4438,10734.0
2020-08-03 13:00:00,37.71,37.74,37.65,37.67,15538.0,32.4524,32.4782,32.4008,32.418,15538.0
2020-08-03 13:05:00,37.67,37.68,37.61,37.61,19279.0,32.418,32.4266,32.3664,32.3664,19279.0
2020-08-03 13:10:00,37.61,37.65,37.58,37.61,16230.0,32.3664,32.4008,32.3405,32.3664,16230.0
2020-08-03 13:15:00,37.61,37.63,37.58,37.61,21235.0,32.3664,32.3836,32.3405,32.3664,21235.0
2020-08-03 13:20:00,37.61,37.66,37.58,37.66,11149.0,32.3664,32.4094,32.3405,32.4094,11149.0
2020-08-03 13:25:00,37.66,37.71,37.65,37.7,19829.0,32.4094,32.4524,32.4008,32.4438,19829.0
2020-08-03 13:30:00,37.7,37.73,37.69,37.71,12592.0,32.4438,32.4696,32.4352,32.4524,12592.0
2020-08-03 13:35:00,37.71,37.71,37.66,37.71,15219.0,32.4524,32.4524,32.4094,32.4524,15219.0
2020-08-03 13:40:00,37.72,37.72,37.67,37.69,19839.0,32.461,32.461,32.418,32.4352,19839.0
2020-08-03 13:45:00,37.7,37.7,37.63,37.64,27448.0,32.4438,32.4438,32.3836,32.3922,27448.0
2020-08-03 13:50:00,37.65,37.66,37.6,37.65,11036.0,32.4008,32.4094,32.3578,32.4008,11036.0
2020-08-03 13:55:00,37.64,37.67,37.61,37.62,13956.0,32.3922,32.418,32.3664,32.375,13956.0
2020-08-03 14:00:00,37.62,37.65,37.6,37.61,19372.0,32.375,32.4008,32.3578,32.3664,19372.0
2020-08-03 14:05:00,37.6,37.61,37.56,37.58,12436.0,32.3578,32.3664,32.3233,32.3405,12436.0
2020-08-03 14:10:00,37.58,37.59,37.54,37.57,15799.0,32.3405,32.3492,32.3061,32.3319,15799.0
2020-08-03 14:15:00,37.57,37.59,37.57,37.58,17114.0,32.3319,32.3492,32.3319,32.3405,17114.0
2020-08-03 14:20:00,37.58,37.61,37.58,37.59,11460.0,32.3405,32.3664,32.3405,32.3492,11460.0
2020-08-03 14:25:00,37.6,37.62,37.58,37.61,13448.0,32.3578,32.375,32.3405,32.3664,13448.0
2020-08-03 14:30:00,37.61,37.62,37.58,37.58,11249.0,32.3664,32.375,32.3405,32.3405,11249.0
2020-08-03 14:35:00,37.59,37.61,37.57,37.57,23918.0,32.3492,32.3664,32.3319,32.3319,23918.0
2020-08-03 14:40:00,37.57,37.64,37.55,37.63,19634.0,32.3319,32.3922,32.3147,32.3836,19634.0
2020-08-03 14:45:00,37.63,37.63,37.59,37.6,21863.0,32.3836,32.3836,32.3492,32.3578,21863.0
2020-08-03 14:50:00,37.6,37.61,37.59,37.59,19161.0,32.3578,32.3664,32.3492,32.3492,19161.0
2020-08-03 14:55:00,37.59,37.61,37.55,37.59,30074.0,32.3492,32.3664,32.3147,32.3492,30074.0
2020-08-03 15:00:00,37.59,37.61,37.55,37.57,23396.0,32.3492,32.3664,32.3147,32.3319,23396.0
2020-08-03 15:05:00,37.56,37.57,37.53,37.55,22619.0,32.3233,32.3319,32.2975,32.3147,22619.0
2020-08-03 15:10:00,37.55,37.56,37.52,37.52,23333.0,32.3147,32.3233,32.2889,32.2889,23333.0
2020-08-03 15:15:00,37.52,37.52,37.46,37.48,46526.0,32.2889,32.2889,32.2373,32.2545,46526.0
2020-08-03 15:20:00,37.49,37.5,37.42,37.43,29752.0,32.2631,32.2717,32.2029,32.2115,29752.0
2020-08-03 15:25:00,37.43,37.45,37.41,37.41,23252.0,32.2115,32.2287,32.1942,32.1942,23252.0
2020-08-03 15:30:00,37.41,37.48,37.37,37.4,71196.0,32.1942,32.2545,32.1598,32.1856,71196.0
2020-08-03 15:35:00,37.4,37.43,37.39,37.41,34368.0,32.1856,32.2115,32.177,32.1942,34368.0
2020-08-03 15:40:00,37.4,37.44,37.37,37.42,43113.0,32.1856,32.2201,32.1598,32.2029,43113.0
2020-08-03 15:45:00,37.43,37.47,37.34,37.37,52639.0,32.2115,32.2459,32.134,32.1598,52639.0
2020-08-03 15:50:00,37.37,37.42,37.31,37.41,139080.0,32.1598,32.2029,32.1082,32.1942,139080.0
2020-08-03 15:55:00,37.41,37.42,37.3,37.31,249706.0,32.1942,32.2029,32.0996,32.1082,249706.0
2020-08-04 09:30:00,37.2,37.31,37.03,37.18,130571.0,32.0135,32.1082,31.8672,31.9963,130571.0
2020-08-04 09:35:00,37.15,37.16,37.02,37.16,53924.0,31.9705,31.9791,31.8586,31.9791,53924.0
2020-08-04 09:40:00,37.16,37.16,37.0,37.07,42669.0,31.9791,31.9791,31.8414,31.9016,42669.0
2020-08-04 09:45:00,37.09,37.16,36.95,36.99,64158.0,31.9189,31.9791,31.7984,31.8328,64158.0
2020-08-04 09:50:00,36.98,37.08,36.96,37.03,72485.0,31.8242,31.9103,31.807,31.8672,72485.0
2020-08-04 09:55:00,37.05,37.18,37.03,37.12,40701.0,31.8844,31.9963,31.8672,31.9447,40701.0
2020-08-04 10:00:00,37.11,37.2,37.06,37.1,37429.0,31.9361,32.0135,31.893,31.9275,37429.0
2020-08-04 10:05:00,37.08,37.13,36.99,37.12,62687.0,31.9103,31.9533,31.8328,31.9447,62687.0
2020-08-04 10:10:00,37.11,37.2,37.08,37.17,20937.0,31.9361,32.0135,31.9103,31.9877,20937.0
2020-08-04 10:15:00,37.16,37.26,37.16,37.23,48115.0,31.9791,32.0652,31.9791,32.0393,48115.0
2020-08-04 10:20:00,37.23,37.23,37.02,37.05,41449.0,32.0393,32.0393,31.8586,31.8844,41449.0
2020-08-04 10:25:00,37.05,37.06,36.94,36.96,47463.0,31.8844,31.893,31.7898,31.807,47463.0
2020-08-04 10:30:00,36.97,36.97,36.84,36.88,33397.0,31.8156,31.8156,31.7037,31.7381,33397.0
2020-08-04 10:35:00,36.89,36.93,36.85,36.91,31175.0,31.7467,31.7812,31.7123,31.764,31175.0
2020-08-04 10:40:00,36.92,36.98,36.89,36.91,25078.0,31.7726,31.8242,31.7467,31.764,25078.0
2020-08-04 10:45:00,36.91,36.94,36.9,36.92,17646.0,31.764,31.7898,31.7554,31.7726,17646.0
2020-08-04 10:50:00,36.94,37.03,36.91,36.99,27554.0,31.7898,31.8672,31.764,31.8328,27554.0
2020-08-04 10:55:00,36.98,37.06,36.98,37.06,53773.0,31.8242,31.893,31.8242,31.893,53773.0
2020-08-04 11:00:00,37.07,37.13,37.06,37.07,67251.0,31.9016,31.9533,31.893,31.9016,67251.0
2020-08-04 11:05:00,37.06,37.14,37.05,37.06,22858.0,31.893,31.9619,31.8844,31.893,22858.0
2020-08-04 11:10:00,37.06,37.12,37.03,37.07,14484.0,31.893,31.9447,31.8672,31.9016,14484.0
2020-08-04 11:15:00,37.07,37.07,37.01,37.01,35667.0,31.9016,31.9016,31.85,31.85,35667.0
2020-08-04 11:20:00,37.02,37.08,37.0,37.08,36045.0,31.8586,31.9103,31.8414,31.9103,36045.0
2020-08-04 11:25:00,37.08,37.22,37.07,37.2,42968.0,31.9103,32.0307,31.9016,32.0135,42968.0
2020-08-04 11:30:00,37.2,37.2,37.11,37.14,19946.0,32.0135,32.0135,31.9361,31.9619,19946.0
2020-08-04 11:35:00,37.14,37.2,37.13,37.18,17542.0,31.9619,32.0135,31.9533,31.9963,17542.0
2020-08-04 11:40:00,37.17,37.19,37.16,37.17,14257.0,31.9877,32.0049,31.9791,31.9877,14257.0
2020-08-04 11:45:00,37.16,37.17,37.13,37.16,18268.0,31.9791,31.9877,31.9533,31.9791,18268.0
2020-08-04 11:50:00,37.16,37.18,37.12,37.14,17628.0,31.9791,31.9963,31.9447,31.9619,17628.0
2020-08-04 11:55:00,37.13,37.14,37.07,37.07,27954.0,31.9533,31.9619,31.9016,31.9016,27954.0
2020-08-04 12:00:00,37.07,37.1,37.05,37.08,27826.0,31.9016,31.9275,31.8844,31.9103,27826.0
2020-08-04 12:05:00,37.08,37.08,37.03,37.05,10233.0,31.9103,31.9103,31.8672,31.8844,10233.0
2020-08-04 12:10:00,37.05,37.06,37.01,37.02,8960.0,31.8844,31.893,31.85,31.8586,8960.0
2020-08-04 12:15:00,37.03,37.05,37.01,37.03,12224.0,31.8672,31.8844,31.85,31.8672,12224.0
2020-08-04 12:20:00,37.02,37.03,37.0,37.02,10122.0,31.8586,31.8672,31.8414,31.8586,10122.0
2020-08-04 12:25:00,37.02,37.02,36.97,36.97,11561.0,31.8586,31.8586,31.8156,31.8156,11561.0
2020-08-04 12:30:00,36.97,36.98,36.95,36.95,20702.0,31.8156,31.8242,31.7984,31.7984,20702.0
2020-08-04 12:35:00,36.95,36.97,36.94,36.96,63010.0,31.7984,31.8156,31.7898,31.807,63010.0
2020-08-04 12:40:00,36.95,36.99,36.93,36.98,17057.0,31.7984,31.8328,31.7812,31.8242,17057.0
2020-08-04 12:45:00,36.97,37.03,36.97,37.02,17015.0,31.8156,31.8672,31.8156,31.8586,17015.0
2020-08-04 12:50:00,37.02,37.02,36.97,36.97,25363.0,31.8586,31.8586,31.8156,31.8156,25363.0
2020-08-04 12:55:00,36.97,36.98,36.94,36.95,30059.0,31.8156,31.8242,31.7898,31.7984,30059.0
2020-08-04 13:00:00,36.95,36.97,36.91,36.95,40742.0,31.7984,31.8156,31.764,31.7984,40742.0
2020-08-04 13:05:00,36.95,36.99,36.94,36.94,44572.0,31.7984,31.8328,31.7898,31.7898,44572.0
2020-08-04 13:10:00,36.94,37.0,36.94,37.0,15345.0,31.7898,31.8414,31.7898,31.8414,15345.0
2020-08-04 13:15:00,36.99,37.02,36.98,37.02,21125.0,31.8328,31.8586,31.8242,31.8586,21125.0
2020-08-04 13:20:00,37.02,37.03,36.98,37.01,27375.0,31.8586,31.8672,31.8242,31.85,27375.0
2020-08-04 13:25:00,37.01,37.05,37.0,37.05,42068.0,31.85,31.8844,31.8414,31.8844,42068.0
2020-08-04 13:30:00,37.05,37.05,36.97,36.98,65243.0,31.8844,31.8844,31.8156,31.8242,65243.0
2020-08-04 13:35:00,36.99,36.99,36.96,36.98,18191.0,31.8328,31.8328,31.807,31.8242,18191.0
2020-08-04 13:40:00,36.98,36.99,36.93,36.93,15512.0,31.8242,31.8328,31.7812,31.7812,15512.0
2020-08-04 13:45:00,36.93,36.94,36.91,36.91,19766.0,31.7812,31.7898,31.764,31.764,19766.0
2020-08-04 13:50:00,36.92,36.93,36.9,36.91,13574.0,31.7726,31.7812,31.7554,31.764,13574.0
2020-08-04 13:55:00,36.91,36.92,36.9,36.91,22069.0,31.764,31.7726,31.7554,31.764,22069.0
2020-08-04 14:00:00,36.91,36.99,36.91,36.98,42692.0,31.764,31.8328,31.764,31.8242,42692.0
2020-08-04 14:05:00,36.98,36.99,36.9,36.9,25907.0,31.8242,31.8328,31.7554,31.7554,25907.0
2020-08-04 14:10:00,36.9,36.91,36.88,36.91,14181.0,31.7554,31.764,31.7381,31.764,14181.0
2020-08-04 14:15:00,36.91,36.92,36.88,36.88,16981.0,31.764,31.7726,31.7381,31.7381,16981.0
2020-08-04 14:20:00,36.89,36.95,36.88,36.92,42276.0,31.7467,31.7984,31.7381,31.7726,42276.0
2020-08-04 14:25:00,36.93,36.96,36.89,36.91,42948.0,31.7812,31.807,31.7467,31.764,42948.0
2020-08-04 14:30:00,36.91,36.91,36.86,36.88,36704.0,31.764,31.764,31.7209,31.7381,36704.0
2020-08-04 14:35:00,36.87,36.88,36.82,36.83,18293.0,31.7295,31.7381,31.6865,31.6951,18293.0
2020-08-04 14:40:00,36.83,36.88,36.82,36.85,21932.0,31.6951,31.7381,31.6865,31.7123,21932.0
2020-08-04 14:45:00,36.84,36.89,36.84,36.84,20815.0,31.7037,31.7467,31.7037,31.7037,20815.0
2020-08-04 14:50:00,36.84,36.9,36.84,36.9,34774.0,31.7037,31.7554,31.7037,31.7554,34774.0
2020-08-04 14:55:00,36.9,36.9,36.85,36.9,29948.0,31.7554,31.7554,31.7123,31.7554,29948.0
2020-08-04 15:00:00,36.9,36.94,36.88,36.91,36752.0,31.7554,31.7898,31.7381,31.764,36752.0
2020-08-04 15:05:00,36.91,36.92,36.88,36.89,28637.0,31.764,31.7726,31.7381,31.7467,28637.0
2020-08-04 15:10:00,36.89,36.91,36.88,36.9,24071.0,31.7467,31.764,31.7381,31.7554,24071.0
2020-08-04 15:15:00,36.9,36.92,36.86,36.91,33251.0,31.7554,31.7726,31.7209,31.764,33251.0
2020-08-04 15:20:00,36.91,36.92,36.89,36.92,41559.0,31.764,31.7726,31.7467,31.7726,41559.0
2020-08-04 15:25:00,36.92,36.95,36.92,36.92,38170.0,31.7726,31.7984,31.7726,31.7726,38170.0
2020-08-04 15:30:00,36.92,36.94,36.88,36.93,52295.0,31.7726,31.7898,31.7381,31.7812,52295.0
2020-08-04 15:35:00,36.93,36.94,36.88,36.9,29591.0,31.7812,31.7898,31.7381,31.7554,29591.0
2020-08-04 15:40:00,36.9,36.91,36.88,36.88,30565.0,31.7554,31.764,31.7381,31.7381,30565.0
2020-08-04 15:45:00,36.89,36.93,36.86,36.91,91597.0,31.7467,31.7812,31.7209,31.764,91597.0
2020-08-04 15:50:00,36.9,36.94,36.86,36.88,110577.0,31.7554,31.7898,31.7209,31.7381,110577.0
2020-08-04 15:55:00,36.89,36.92,36.86,36.91,194432.0,31.7467,31.7726,31.7209,31.764,194432.0
2020-08-05 09:30:00,37.44,37.73,37.32,37.7,157710.0,32.2201,32.4696,32.1168,32.4438,157710.0
2020-08-05 09:35:00,37.7,37.99,37.66,37.97,81379.0,32.4438,32.6934,32.4094,32.6762,81379.0
2020-08-05 09:40:00,37.97,38.15,37.95,38.14,131477.0,32.6762,32.8311,32.659,32.8225,131477.0
2020-08-05 09:45:00,38.15,38.19,37.97,37.98,67812.0,32.8311,32.8655,32.6762,32.6848,67812.0
2020-08-05 09:50:00,37.97,38.07,37.94,37.95,59618.0,32.6762,32.7622,32.6504,32.659,59618.0
2020-08-05 09:55:00,37.94,38.04,37.91,37.99,49545.0,32.6504,32.7364,32.6245,32.6934,49545.0
2020-08-05 10:00:00,37.99,38.14,37.99,38.14,63657.0,32.6934,32.8225,32.6934,32.8225,63657.0
2020-08-05 10:05:00,38.14,38.15,38.01,38.08,44546.0,32.8225,32.8311,32.7106,32.7708,44546.0
2020-08-05 10:10:00,38.08,38.13,37.96,37.99,40953.0,32.7708,32.8139,32.6676,32.6934,40953.0
2020-08-05 10:15:00,37.99,38.0,37.94,37.98,35091.0,32.6934,32.702,32.6504,32.6848,35091.0
2020-08-05 10:20:00,37.97,38.04,37.91,37.92,41343.0,32.6762,32.7364,32.6245,32.6331,41343.0
2020-08-05 10:25:00,37.92,37.93,37.82,37.83,54433.0,32.6331,32.6417,32.5471,32.5557,54433.0
2020-08-05 10:30:00,37.83,37.94,37.82,37.91,67487.0,32.5557,32.6504,32.5471,32.6245,67487.0
2020-08-05 10:35:00,37.9,37.98,37.87,37.95,38352.0,32.6159,32.6848,32.5901,32.659,38352.0
2020-08-05 10:40:00,37.94,37.97,37.88,37.95,25001.0,32.6504,32.6762,32.5987,32.659,25001.0
2020-08-05 10:45:00,37.95,38.08,37.93,38.08,28125.0,32.659,32.7708,32.6417,32.7708,28125.0
2020-08-05 10:50:00,38.09,38.13,38.05,38.06,24550.0,32.7794,32.8139,32.745,32.7536,24550.0
2020-08-05 10:55:00,38.06,38.06,37.96,37.98,34947.0,32.7536,32.7536,32.6676,32.6848,34947.0
2020-08-05 11:00:00,38.0,38.07,37.96,37.98,23568.0,32.702,32.7622,32.6676,32.6848,23568.0
2020-08-05 11:05:00,37.98,38.08,37.97,38.07,38243.0,32.6848,32.7708,32.6762,32.7622,38243.0
2020-08-05 11:10:00,38.07,38.14,38.03,38.12,30460.0,32.7622,32.8225,32.7278,32.8053,30460.0
2020-08-05 11:15:00,38.12,38.22,38.11,38.22,64129.0,32.8053,32.8913,32.7967,32.8913,64129.0
2020-08-05 11:20:00,38.22,38.23,38.14,38.17,39324.0,32.8913,32.8999,32.8225,32.8483,39324.0
2020-08-05 11:25:00,38.18,38.23,38.15,38.21,43950.0,32.8569,32.8999,32.8311,32.8827,43950.0
2020-08-05 11:30:00,38.2,38.24,38.17,38.22,47273.0,32.8741,32.9085,32.8483,32.8913,47273.0
2020-08-05 11:35:00,38.23,38.26,38.16,38.2,52739.0,32.8999,32.9257,32.8397,32.8741,52739.0
2020-08-05 11:40:00,38.2,38.2,38.1,38.16,37686.0,32.8741,32.8741,32.788,32.8397,37686.0
2020-08-05 11:45:00,38.16,38.33,38.15,38.3,72634.0,32.8397,32.986,32.8311,32.9602,72634.0
2020-08-05 11:50:00,38.29,38.32,38.24,38.27,33240.0,32.9516,32.9774,32.9085,32.9343,33240.0
2020-08-05 11:55:00,38.27,38.31,38.26,38.29,29630.0,32.9343,32.9688,32.9257,32.9516,29630.0
2020-08-05 12:00:00,38.29,38.31,38.26,38.27,33138.0,32.9516,32.9688,32.9257,32.9343,33138.0
2020-08-05 12:05:00,38.27,38.31,38.25,38.3,45625.0,32.9343,32.9688,32.9171,32.9602,45625.0
2020-08-05 12:10:00,38.3,38.32,38.27,38.3,30116.0,32.9602,32.9774,32.9343,32.9602,30116.0
2020-08-05 12:15:00,38.3,38.32,38.26,38.28,30677.0,32.9602,32.9774,32.9257,32.9429,30677.0
2020-08-05 12:20:00,38.27,38.3,38.25,38.28,54985.0,32.9343,32.9602,32.9171,32.9429,54985.0
2020-08-05 12:25:00,38.28,38.3,38.25,38.3,29894.0,32.9429,32.9602,32.9171,32.9602,29894.0
2020-08-05 12:30:00,38.29,38.29,38.23,38.25,21075.0,32.9516,32.9516,32.8999,32.9171,21075.0
2020-08-05 12:35:00,38.25,38.26,38.22,38.23,27536.0,32.9171,32.9257,32.8913,32.8999,27536.0
2020-08-05 12:40:00,38.23,38.26,38.22,38.23,31389.0,32.8999,32.9257,32.8913,32.8999,31389.0
2020-08-05 12:45:00,38.23,38.27,38.22,38.24,30625.0,32.8999,32.9343,32.8913,32.9085,30625.0
2020-08-05 12:50:00,38.24,38.24,38.22,38.23,34792.0,32.9085,32.9085,32.8913,32.8999,34792.0
2020-08-05 12:55:00,38.23,38.24,38.21,38.23,28828.0,32.8999,32.9085,32.8827,32.8999,28828.0
2020-08-05 13:00:00,38.23,38.27,38.21,38.24,35595.0,32.8999,32.9343,32.8827,32.9085,35595.0
2020-08-05 13:05:00,38.23,38.25,38.19,38.2,27361.0,32.8999,32.9171,32.8655,32.8741,27361.0
2020-08-05 13:10:00,38.21,38.21,38.17,38.2,30872.0,32.8827,32.8827,32.8483,32.8741,30872.0
2020-08-05 13:15:00,38.2,38.2,38.17,38.2,25736.0,32.8741,32.8741,32.8483,32.8741,25736.0
2020-08-05 13:20:00,38.2,38.24,38.17,38.23,33922.0,32.8741,32.9085,32.8483,32.8999,33922.0
2020-08-05 13:25:00,38.23,38.26,38.22,38.24,34100.0,32.8999,32.9257,32.8913,32.9085,34100.0
2020-08-05 13:30:00,38.24,38.25,38.18,38.2,24395.0,32.9085,32.9171,32.8569,32.8741,24395.0
2020-08-05 13:35:00,38.2,38.21,38.12,38.15,59637.0,32.8741,32.8827,32.8053,32.8311,59637.0
2020-08-05 13:40:00,38.15,38.18,38.12,38.13,15395.0,32.8311,32.8569,32.8053,32.8139,15395.0
2020-08-05 13:45:00,38.12,38.16,38.12,38.16,134824.0,32.8053,32.8397,32.8053,32.8397,134824.0
2020-08-05 13:50:00,38.15,38.19,38.13,38.16,35446.0,32.8311,32.8655,32.8139,32.8397,35446.0
2020-08-05 13:55:00,38.16,38.17,38.12,38.15,26295.0,32.8397,32.8483,32.8053,32.8311,26295.0
2020-08-05 14:00:00,38.15,38.29,38.15,38.29,49951.0,32.8311,32.9516,32.8311,32.9516,49951.0
2020-08-05 14:05:00,38.29,38.36,38.25,38.34,53874.0,32.9516,33.0118,32.9171,32.9946,53874.0
2020-08-05 14:10:00,38.35,38.38,38.31,38.36,29145.0,33.0032,33.029,32.9688,33.0118,29145.0
2020-08-05 14:15:00,38.36,38.36,38.23,38.26,32795.0,33.0118,33.0118,32.8999,32.9257,32795.0
2020-08-05 14:20:00,38.26,38.27,38.22,38.23,28315.0,32.9257,32.9343,32.8913,32.8999,28315.0
2020-08-05 14:25:00,38.23,38.26,38.2,38.23,33813.0,32.8999,32.9257,32.8741,32.8999,33813.0
2020-08-05 14:30:00,38.23,38.3,38.22,38.29,19267.0,32.8999,32.9602,32.8913,32.9516,19267.0
2020-08-05 14:35:00,38.28,38.33,38.28,38.33,17348.0,32.9429,32.986,32.9429,32.986,17348.0
2020-08-05 14:40:00,38.33,38.36,38.28,38.3,37024.0,32.986,33.0118,32.9429,32.9602,37024.0
2020-08-05 14:45:00,38.3,38.35,38.22,38.25,31242.0,32.9602,33.0032,32.8913,32.9171,31242.0
2020-08-05 14:50:00,38.25,38.28,38.24,38.27,26708.0,32.9171,32.9429,32.9085,32.9343,26708.0
2020-08-05 14:55:00,38.27,38.31,38.25,38.27,26465.0,32.9343,32.9688,32.9171,32.9343,26465.0
2020-08-05 15:00:00,38.27,38.34,38.24,38.25,66099.0,32.9343,32.9946,32.9085,32.9171,66099.0
2020-08-05 15:05:00,38.26,38.32,38.23,38.24,64785.0,32.9257,32.9774,32.8999,32.9085,64785.0
2020-08-05 15:10:00,38.24,38.38,38.22,38.3,87458.0,32.9085,33.029,32.8913,32.9602,87458.0
2020-08-05 15:15:00,38.31,38.34,38.25,38.33,37973.0,32.9688,32.9946,32.9171,32.986,37973.0
2020-08-05 15:20:00,38.34,38.36,38.3,38.35,50508.0,32.9946,33.0118,32.9602,33.0032,50508.0
2020-08-05 15:25:00,38.34,38.36,38.28,38.28,61475.0,32.9946,33.0118,32.9429,32.9429,61475.0
2020-08-05 15:30:00,38.29,38.32,38.22,38.32,66978.0,32.9516,32.9774,32.8913,32.9774,66978.0
2020-08-05 15:35:00,38.32,38.34,38.28,38.29,80889.0,32.9774,32.9946,32.9429,32.9516,80889.0
2020-08-05 15:40:00,38.28,38.38,38.28,38.34,118423.0,32.9429,33.029,32.9429,32.9946,118423.0
2020-08-05 15:45:00,38.34,38.38,38.31,38.31,132160.0,32.9946,33.029,32.9688,32.9688,132160.0
2020-08-05 15:50:00,38.32,38.45,38.31,38.41,164317.0,32.9774,33.0892,32.9688,33.0548,164317.0
2020-08-05 15:55:00,38.4,38.46,38.3,38.31,409654.0,33.0462,33.0979,32.9602,32.9688,409654.0
2020-08-06 09:30:00,37.49,38.46,37.39,37.49,348110.0,32.2631,33.0979,32.177,32.2631,348110.0
2020-08-06 09:35:00,37.46,37.95,37.36,37.42,148420.0,32.2373,32.659,32.1512,32.2029,148420.0
2020-08-06 09:40:00,37.43,37.54,37.24,37.36,119881.0,32.2115,32.3061,32.0479,32.1512,119881.0
2020-08-06 09:45:00,37.36,37.43,37.18,37.39,95805.0,32.1512,32.2115,31.9963,32.177,95805.0
2020-08-06 09:50:00,37.4,37.6,37.4,37.55,79337.0,32.1856,32.3578,32.1856,32.3147,79337.0
2020-08-06 09:55:00,37.56,37.71,37.55,37.7,80439.0,32.3233,32.4524,32.3147,32.4438,80439.0
2020-08-06 10:00:00,37.71,37.83,37.7,37.78,86782.0,32.4524,32.5557,32.4438,32.5127,86782.0
2020-08-06 10:05:00,37.77,37.82,37.68,37.78,93099.0,32.5041,32.5471,32.4266,32.5127,93099.0
2020-08-06 10:10:00,37.78,37.86,37.76,37.82,67089.0,32.5127,32.5815,32.4954,32.5471,67089.0
2020-08-06 10:15:00,37.83,38.08,37.82,37.95,117769.0,32.5557,32.7708,32.5471,32.659,117769.0
2020-08-06 10:20:00,37.95,38.1,37.94,38.09,60774.0,32.659,32.788,32.6504,32.7794,60774.0
2020-08-06 10:25:00,38.09,38.26,38.07,38.25,72199.0,32.7794,32.9257,32.7622,32.9171,72199.0
2020-08-06 10:30:00,38.25,38.38,38.24,38.26,97780.0,32.9171,33.029,32.9085,32.9257,97780.0
2020-08-06 10:35:00,38.25,38.27,37.98,38.02,81478.0,32.9171,32.9343,32.6848,32.7192,81478.0
2020-08-06 10:40:00,38.02,38.02,37.84,37.9,84793.0,32.7192,32.7192,32.5643,32.6159,84793.0
2020-08-06 10:45:00,37.91,37.93,37.77,37.87,121594.0,32.6245,32.6417,32.5041,32.5901,121594.0
2020-08-06 10:50:00,37.87,37.97,37.82,37.97,59614.0,32.5901,32.6762,32.5471,32.6762,59614.0
2020-08-06 10:55:00,37.97,38.0,37.9,37.92,59593.0,32.6762,32.702,32.6159,32.6331,59593.0
2020-08-06 11:00:00,37.91,37.95,37.79,37.82,74646.0,32.6245,32.659,32.5213,32.5471,74646.0
2020-08-06 11:05:00,37.82,37.86,37.74,37.8,65737.0,32.5471,32.5815,32.4782,32.5299,65737.0
2020-08-06 11:10:00,37.8,37.84,37.77,37.79,57164.0,32.5299,32.5643,32.5041,32.5213,57164.0
2020-08-06 11:15:00,37.8,37.86,37.8,37.84,52244.0,32.5299,32.5815,32.5299,32.5643,52244.0
2020-08-06 11:20:00,37.83,37.93,37.81,37.93,59007.0,32.5557,32.6417,32.5385,32.6417,59007.0
2020-08-06 11:25:00,37.92,37.93,37.8,37.84,63434.0,32.6331,32.6417,32.5299,32.5643,63434.0
2020-08-06 11:30:00,37.82,37.87,37.79,37.82,51053.0,32.5471,32.5901,32.5213,32.5471,51053.0
2020-08-06 11:35:00,37.82,37.85,37.73,37.77,68056.0,32.5471,32.5729,32.4696,32.5041,68056.0
2020-08-06 11:40:00,37.77,37.79,37.73,37.74,42796.0,32.5041,32.5213,32.4696,32.4782,42796.0
2020-08-06 11:45:00,37.75,37.9,37.74,37.88,61365.0,32.4868,32.6159,32.4782,32.5987,61365.0
2020-08-06 11:50:00,37.86,37.88,37.76,37.77,13011.0,32.5815,32.5987,32.4954,32.5041,13011.0
2020-08-06 11:55:00,37.77,37.8,37.75,37.77,25358.0,32.5041,32.5299,32.4868,32.5041,25358.0
2020-08-06 12:00:00,37.77,37.8,37.61,37.61,32341.0,32.5041,32.5299,32.3664,32.3664,32341.0
2020-08-06 12:05:00,37.62,37.63,37.47,37.49,37527.0,32.375,32.3836,32.2459,32.2631,37527.0
2020-08-06 12:10:00,37.47,37.54,37.47,37.53,51639.0,32.2459,32.3061,32.2459,32.2975,51639.0
2020-08-06 12:15:00,37.53,37.59,37.37,37.39,84711.0,32.2975,32.3492,32.1598,32.177,84711.0
2020-08-06 12:20:00,37.38,37.47,37.36,37.39,65708.0,32.1684,32.2459,32.1512,32.177,65708.0
2020-08-06 12:25:00,37.38,37.47,37.37,37.41,31451.0,32.1684,32.2459,32.1598,32.1942,31451.0
2020-08-06 12:30:00,37.41,37.43,37.35,37.37,26865.0,32.1942,32.2115,32.1426,32.1598,26865.0
2020-08-06 12:35:00,37.37,37.4,37.31,37.32,36033.0,32.1598,32.1856,32.1082,32.1168,36033.0
2020-08-06 12:40:00,37.32,37.32,37.22,37.26,32701.0,32.1168,32.1168,32.0307,32.0652,32701.0
2020-08-06 12:45:00,37.26,37.29,37.18,37.18,38841.0,32.0652,32.091,31.9963,31.9963,38841.0
2020-08-06 12:50:00,37.19,37.21,37.1,37.12,34895.0,32.0049,32.0221,31.9275,31.9447,34895.0
2020-08-06 12:55:00,37.12,37.16,37.11,37.14,22276.0,31.9447,31.9791,31.9361,31.9619,22276.0
2020-08-06 13:00:00,37.13,37.21,37.12,37.16,40087.0,31.9533,32.0221,31.9447,31.9791,40087.0
2020-08-06 13:05:00,37.17,37.19,37.09,37.09,42033.0,31.9877,32.0049,31.9189,31.9189,42033.0
2020-08-06 13:10:00,37.09,37.09,37.05,37.09,33729.0,31.9189,31.9189,31.8844,31.9189,33729.0
2020-08-06 13:15:00,37.09,37.1,37.02,37.09,40239.0,31.9189,31.9275,31.8586,31.9189,40239.0
2020-08-06 13:20:00,37.09,37.09,37.03,37.04,20784.0,31.9189,31.9189,31.8672,31.8758,20784.0
2020-08-06 13:25:00,37.04,37.09,37.01,37.08,23761.0,31.8758,31.9189,31.85,31.9103,23761.0
2020-08-06 13:30:00,37.07,37.08,37.03,37.05,24402.0,31.9016,31.9103,31.8672,31.8844,24402.0
2020-08-06 13:35:00,37.05,37.06,37.01,37.03,29734.0,31.8844,31.893,31.85,31.8672,29734.0
2020-08-06 13:40:00,37.02,37.03,37.01,37.02,20784.0,31.8586,31.8672,31.85,31.8586,20784.0
2020-08-06 13:45:00,37.02,37.06,37.02,37.04,92527.0,31.8586,31.893,31.8586,31.8758,92527.0
2020-08-06 13:50:00,37.04,37.06,36.99,37.04,71111.0,31.8758,31.893,31.8328,31.8758,71111.0
2020-08-06 13:55:00,37.04,37.06,36.96,37.04,74140.0,31.8758,31.893,31.807,31.8758,74140.0
2020-08-06 14:00:00,37.03,37.09,37.02,37.05,36626.0,31.8672,31.9189,31.8586,31.8844,36626.0
2020-08-06 14:05:00,37.05,37.06,36.93,36.98,46668.0,31.8844,31.893,31.7812,31.8242,46668.0
2020-08-06 14:10:00,36.98,37.03,36.93,37.03,48378.0,31.8242,31.8672,31.7812,31.8672,48378.0
2020-08-06 14:15:00,37.02,37.05,36.95,36.97,57874.0,31.8586,31.8844,31.7984,31.8156,57874.0
2020-08-06 14:20:00,36.97,37.01,36.96,37.0,41857.0,31.8156,31.85,31.807,31.8414,41857.0
2020-08-06 14:25:00,37.0,37.03,36.99,37.0,35570.0,31.8414,31.8672,31.8328,31.8414,35570.0
2020-08-06 14:30:00,37.01,37.06,36.97,37.02,33936.0,31.85,31.893,31.8156,31.8586,33936.0
2020-08-06 14:35:00,37.04,37.08,37.01,37.07,24797.0,31.8758,31.9103,31.85,31.9016,24797.0
2020-08-06 14:40:00,37.07,37.13,37.04,37.13,26940.0,31.9016,31.9533,31.8758,31.9533,26940.0
2020-08-06 14:45:00,37.13,37.15,37.1,37.15,24088.0,31.9533,31.9705,31.9275,31.9705,24088.0
2020-08-06 14:50:00,37.15,37.19,37.13,37.16,43308.0,31.9705,32.0049,31.9533,31.9791,43308.0
2020-08-06 14:55:00,37.16,37.17,37.14,37.15,28337.0,31.9791,31.9877,31.9619,31.9705,28337.0
2020-08-06 15:00:00,37.15,37.2,37.13,37.17,36912.0,31.9705,32.0135,31.9533,31.9877,36912.0
2020-08-06 15:05:00,37.16,37.17,37.1,37.1,26054.0,31.9791,31.9877,31.9275,31.9275,26054.0
2020-08-06 15:10:00,37.1,37.13,37.03,37.04,45802.0,31.9275,31.9533,31.8672,31.8758,45802.0
2020-08-06 15:15:00,37.05,37.15,37.04,37.15,71215.0,31.8844,31.9705,31.8758,31.9705,71215.0
2020-08-06 15:20:00,37.15,37.15,36.99,37.04,162305.0,31.9705,31.9705,31.8328,31.8758,162305.0
2020-08-06 15:25:00,37.04,37.18,37.03,37.16,54511.0,31.8758,31.9963,31.8672,31.9791,54511.0
2020-08-06 15:30:00,37.17,37.21,37.13,37.19,63624.0,31.9877,32.0221,31.9533,32.0049,63624.0
2020-08-06 15:35:00,37.19,37.2,37.09,37.13,130338.0,32.0049,32.0135,31.9189,31.9533,130338.0
2020-08-06 15:40:00,37.14,37.16,37.09,37.13,71017.0,31.9619,31.9791,31.9189,31.9533,71017.0
2020-08-06 15:45:00,37.12,37.12,37.04,37.08,112398.0,31.9447,31.9447,31.8758,31.9103,112398.0
2020-08-06 15:50:00,37.05,37.08,37.01,37.02,109269.0,31.8844,31.9103,31.85,31.8586,109269.0
2020-08-06 15:55:00,37.03,37.07,36.96,36.99,519629.0,31.8672,31.9016,31.807,31.8328,519629.0
2020-08-07 09:30:00,36.92,37.21,36.73,36.81,280850.0,31.7726,32.0221,31.6091,31.6779,280850.0
2020-08-07 09:35:00,36.82,36.88,36.62,36.62,62975.0,31.6865,31.7381,31.5144,31.5144,62975.0
2020-08-07 09:40:00,36.62,36.72,36.57,36.66,57743.0,31.5144,31.6004,31.4714,31.5488,57743.0
2020-08-07 09:45:00,36.68,36.77,36.67,36.76,35308.0,31.566,31.6435,31.5574,31.6349,35308.0
2020-08-07 09:50:00,36.76,36.93,36.76,36.89,117792.0,31.6349,31.7812,31.6349,31.7467,117792.0
2020-08-07 09:55:00,36.89,37.01,36.81,36.97,66750.0,31.7467,31.85,31.6779,31.8156,66750.0
2020-08-07 10:00:00,36.98,37.07,36.91,37.02,60979.0,31.8242,31.9016,31.764,31.8586,60979.0
2020-08-07 10:05:00,37.01,37.08,37.01,37.08,62955.0,31.85,31.9103,31.85,31.9103,62955.0
2020-08-07 10:10:00,37.09,37.22,37.09,37.14,109162.0,31.9189,32.0307,31.9189,31.9619,109162.0
2020-08-07 10:15:00,37.14,37.15,37.1,37.15,91145.0,31.9619,31.9705,31.9275,31.9705,91145.0
2020-08-07 10:20:00,37.15,37.26,37.03,37.26,167292.0,31.9705,32.0652,31.8672,32.0652,167292.0
2020-08-07 10:25:00,37.25,37.39,37.25,37.39,100296.0,32.0566,32.177,32.0566,32.177,100296.0
2020-08-07 10:30:00,37.38,37.53,37.38,37.48,101736.0,32.1684,32.2975,32.1684,32.2545,101736.0
2020-08-07 10:35:00,37.48,37.63,37.44,37.63,66916.0,32.2545,32.3836,32.2201,32.3836,66916.0
2020-08-07 10:40:00,37.63,37.72,37.6,37.7,119402.0,32.3836,32.461,32.3578,32.4438,119402.0
2020-08-07 10:45:00,37.7,37.79,37.69,37.73,72392.0,32.4438,32.5213,32.4352,32.4696,72392.0
2020-08-07 10:50:00,37.73,37.73,37.55,37.56,60443.0,32.4696,32.4696,32.3147,32.3233,60443.0
2020-08-07 10:55:00,37.57,37.58,37.43,37.43,60109.0,32.3319,32.3405,32.2115,32.2115,60109.0
2020-08-07 11:00:00,37.44,37.54,37.44,37.53,41248.0,32.2201,32.3061,32.2201,32.2975,41248.0
2020-08-07 11:05:00,37.52,37.64,37.51,37.64,40043.0,32.2889,32.3922,32.2803,32.3922,40043.0
2020-08-07 11:10:00,37.64,37.67,37.58,37.6,30512.0,32.3922,32.418,32.3405,32.3578,30512.0
2020-08-07 11:15:00,37.59,37.67,37.58,37.67,49467.0,32.3492,32.418,32.3405,32.418,49467.0
2020-08-07 11:20:00,37.68,37.75,37.63,37.68,54850.0,32.4266,32.4868,32.3836,32.4266,54850.0
2020-08-07 11:25:00,37.69,37.74,37.64,37.71,56929.0,32.4352,32.4782,32.3922,32.4524,56929.0
2020-08-07 11:30:00,37.71,37.76,37.7,37.73,57248.0,32.4524,32.4954,32.4438,32.4696,57248.0
2020-08-07 11:35:00,37.72,37.85,37.7,37.78,56365.0,32.461,32.5729,32.4438,32.5127,56365.0
2020-08-07 11:40:00,37.79,37.8,37.75,37.76,46394.0,32.5213,32.5299,32.4868,32.4954,46394.0
2020-08-07 11:45:00,37.76,37.76,37.7,37.7,36029.0,32.4954,32.4954,32.4438,32.4438,36029.0
2020-08-07 11:50:00,37.7,37.72,37.69,37.7,100744.0,32.4438,32.461,32.4352,32.4438,100744.0
2020-08-07 11:55:00,37.7,37.72,37.69,37.72,28869.0,32.4438,32.461,32.4352,32.461,28869.0
2020-08-07 12:00:00,37.72,37.8,37.68,37.78,55324.0,32.461,32.5299,32.4266,32.5127,55324.0
2020-08-07 12:05:00,37.77,37.8,37.75,37.76,92756.0,32.5041,32.5299,32.4868,32.4954,92756.0
2020-08-07 12:10:00,37.76,37.84,37.75,37.81,52567.0,32.4954,32.5643,32.4868,32.5385,52567.0
2020-08-07 12:15:00,37.82,37.87,37.81,37.85,52876.0,32.5471,32.5901,32.5385,32.5729,52876.0
2020-08-07 12:20:00,37.86,37.97,37.85,37.94,57617.0,32.5815,32.6762,32.5729,32.6504,57617.0
2020-08-07 12:25:00,37.93,37.99,37.93,37.98,26066.0,32.6417,32.6934,32.6417,32.6848,26066.0
2020-08-07 12:30:00,37.99,38.05,37.99,38.02,62543.0,32.6934,32.745,32.6934,32.7192,62543.0
2020-08-07 12:35:00,38.02,38.12,38.01,38.12,79222.0,32.7192,32.8053,32.7106,32.8053,79222.0
2020-08-07 12:40:00,38.12,38.26,38.12,38.26,113672.0,32.8053,32.9257,32.8053,32.9257,113672.0
2020-08-07 12:45:00,38.26,38.36,38.2,38.31,86811.0,32.9257,33.0118,32.8741,32.9688,86811.0
2020-08-07 12:50:00,38.33,38.38,38.31,38.36,42932.0,32.986,33.029,32.9688,33.0118,42932.0
2020-08-07 12:55:00,38.36,38.45,38.35,38.43,86037.0,33.0118,33.0892,33.0032,33.072,86037.0
2020-08-07 13:00:00,38.43,38.43,38.35,38.37,79607.0,33.072,33.072,33.0032,33.0204,79607.0
2020-08-07 13:05:00,38.38,38.4,38.3,38.3,73493.0,33.029,33.0462,32.9602,32.9602,73493.0
2020-08-07 13:10:00,38.3,38.36,38.28,38.31,101853.0,32.9602,33.0118,32.9429,32.9688,101853.0
2020-08-07 13:15:00,38.32,38.36,38.27,38.33,77348.0,32.9774,33.0118,32.9343,32.986,77348.0
2020-08-07 13:20:00,38.34,38.39,38.32,38.38,88717.0,32.9946,33.0376,32.9774,33.029,88717.0
2020-08-07 13:25:00,38.38,38.41,38.36,38.4,59934.0,33.029,33.0548,33.0118,33.0462,59934.0
2020-08-07 13:30:00,38.41,38.49,38.38,38.38,113119.0,33.0548,33.1237,33.029,33.029,113119.0
2020-08-07 13:35:00,38.39,38.45,38.38,38.4,95518.0,33.0376,33.0892,33.029,33.0462,95518.0
2020-08-07 13:40:00,38.4,38.47,38.39,38.46,88726.0,33.0462,33.1065,33.0376,33.0979,88726.0
2020-08-07 13:45:00,38.47,38.65,38.44,38.62,121385.0,33.1065,33.2614,33.0806,33.2355,121385.0
2020-08-07 13:50:00,38.63,38.63,38.51,38.57,46169.0,33.2442,33.2442,33.1409,33.1925,46169.0
2020-08-07 13:55:00,38.56,38.61,38.56,38.56,42329.0,33.1839,33.2269,33.1839,33.1839,42329.0
2020-08-07 14:00:00,38.57,38.6,38.53,38.55,40835.0,33.1925,33.2183,33.1581,33.1753,40835.0
2020-08-07 14:05:00,38.55,38.56,38.44,38.51,150450.0,33.1753,33.1839,33.0806,33.1409,150450.0
2020-08-07 14:10:00,38.51,38.54,38.46,38.53,87976.0,33.1409,33.1667,33.0979,33.1581,87976.0
2020-08-07 14:15:00,38.52,38.55,38.47,38.49,47558.0,33.1495,33.1753,33.1065,33.1237,47558.0
2020-08-07 14:20:00,38.49,38.52,38.45,38.52,50207.0,33.1237,33.1495,33.0892,33.1495,50207.0
2020-08-07 14:25:00,38.52,38.64,38.48,38.63,53250.0,33.1495,33.2528,33.1151,33.2442,53250.0
2020-08-07 14:30:00,38.63,38.73,38.61,38.73,61480.0,33.2442,33.3302,33.2269,33.3302,61480.0
2020-08-07 14:35:00,38.72,38.73,38.69,38.72,55181.0,33.3216,33.3302,33.2958,33.3216,55181.0
2020-08-07 14:40:00,38.72,38.73,38.65,38.7,64522.0,33.3216,33.3302,33.2614,33.3044,64522.0
2020-08-07 14:45:00,38.7,38.86,38.69,38.79,116211.0,33.3044,33.4421,33.2958,33.3818,116211.0
2020-08-07 14:50:00,38.79,38.82,38.76,38.78,68519.0,33.3818,33.4077,33.356,33.3732,68519.0
2020-08-07 14:55:00,38.77,38.83,38.75,38.82,60751.0,33.3646,33.4163,33.3474,33.4077,60751.0
2020-08-07 15:00:00,38.82,38.85,38.8,38.85,61743.0,33.4077,33.4335,33.3905,33.4335,61743.0
2020-08-07 15:05:00,38.86,38.92,38.85,38.89,115826.0,33.4421,33.4937,33.4335,33.4679,115826.0
2020-08-07 15:10:00,38.89,38.9,38.73,38.77,135226.0,33.4679,33.4765,33.3302,33.3646,135226.0
2020-08-07 15:15:00,38.78,38.81,38.74,38.76,78444.0,33.3732,33.3991,33.3388,33.356,78444.0
2020-08-07 15:20:00,38.76,38.79,38.69,38.7,86024.0,33.356,33.3818,33.2958,33.3044,86024.0
2020-08-07 15:25:00,38.7,38.74,38.65,38.69,96627.0,33.3044,33.3388,33.2614,33.2958,96627.0
2020-08-07 15:30:00,38.69,38.69,38.63,38.64,143373.0,33.2958,33.2958,33.2442,33.2528,143373.0
2020-08-07 15:35:00,38.64,38.65,38.6,38.63,124591.0,33.2528,33.2614,33.2183,33.2442,124591.0
2020-08-07 15:40:00,38.63,38.75,38.6,38.75,123605.0,33.2442,33.3474,33.2183,33.3474,123605.0
2020-08-07 15:45:00,38.75,38.82,38.73,38.8,171097.0,33.3474,33.4077,33.3302,33.3905,171097.0
2020-08-07 15:50:00,38.8,38.8,38.72,38.74,194203.0,33.3905,33.3905,33.3216,33.3388,194203.0
2020-08-07 15:55:00,38.73,38.79,38.7,38.73,377951.0,33.3302,33.3818,33.3044,33.3302,377951.0
2020-08-10 09:30:00,38.89,39.44,38.89,39.44,188184.0,33.4679,33.9412,33.4679,33.9412,188184.0
2020-08-10 09:35:00,39.44,39.45,39.0,39.08,109058.0,33.9412,33.9498,33.5626,33.6314,109058.0
2020-08-10 09:40:00,39.1,39.31,39.07,39.3,57726.0,33.6486,33.8293,33.6228,33.8207,57726.0
2020-08-10 09:45:00,39.29,39.34,39.13,39.24,68152.0,33.8121,33.8552,33.6744,33.7691,68152.0
2020-08-10 09:50:00,39.24,39.28,39.16,39.22,48551.0,33.7691,33.8035,33.7003,33.7519,48551.0
2020-08-10 09:55:00,39.21,39.36,39.18,39.34,60786.0,33.7433,33.8724,33.7175,33.8552,60786.0
2020-08-10 10:00:00,39.34,39.36,39.16,39.3,43774.0,33.8552,33.8724,33.7003,33.8207,43774.0
2020-08-10 10:05:00,39.31,39.41,39.28,39.38,95759.0,33.8293,33.9154,33.8035,33.8896,95759.0
2020-08-10 10:10:00,39.39,39.42,39.36,39.39,55159.0,33.8982,33.924,33.8724,33.8982,55159.0
2020-08-10 10:15:00,39.39,39.4,39.32,39.36,56527.0,33.8982,33.9068,33.838,33.8724,56527.0
2020-08-10 10:20:00,39.35,39.38,39.26,39.28,51089.0,33.8638,33.8896,33.7863,33.8035,51089.0
2020-08-10 10:25:00,39.3,39.37,39.24,39.37,104575.0,33.8207,33.881,33.7691,33.881,104575.0
2020-08-10 10:30:00,39.37,39.49,39.32,39.46,42907.0,33.881,33.9842,33.838,33.9584,42907.0
2020-08-10 10:35:00,39.47,39.51,39.44,39.49,50118.0,33.967,34.0015,33.9412,33.9842,50118.0
2020-08-10 10:40:00,39.5,39.51,39.37,39.45,68832.0,33.9929,34.0015,33.881,33.9498,68832.0
2020-08-10 10:45:00,39.45,39.46,39.37,39.39,55542.0,33.9498,33.9584,33.881,33.8982,55542.0
2020-08-10 10:50:00,39.38,39.42,39.34,39.41,37758.0,33.8896,33.924,33.8552,33.9154,37758.0
2020-08-10 10:55:00,39.42,39.45,39.28,39.28,50353.0,33.924,33.9498,33.8035,33.8035,50353.0
2020-08-10 11:00:00,39.27,39.38,39.25,39.33,61242.0,33.7949,33.8896,33.7777,33.8466,61242.0
2020-08-10 11:05:00,39.33,39.36,39.26,39.32,31109.0,33.8466,33.8724,33.7863,33.838,31109.0
2020-08-10 11:10:00,39.33,39.42,39.29,39.39,35073.0,33.8466,33.924,33.8121,33.8982,35073.0
2020-08-10 11:15:00,39.39,39.53,39.39,39.53,81306.0,33.8982,34.0187,33.8982,34.0187,81306.0
2020-08-10 11:20:00,39.54,39.57,39.49,39.57,40210.0,34.0273,34.0531,33.9842,34.0531,40210.0
2020-08-10 11:25:00,39.56,39.61,39.48,39.48,71593.0,34.0445,34.0875,33.9756,33.9756,71593.0
2020-08-10 11:30:00,39.48,39.63,39.46,39.63,51674.0,33.9756,34.1047,33.9584,34.1047,51674.0
2020-08-10 11:35:00,39.63,39.63,39.56,39.56,56502.0,34.1047,34.1047,34.0445,34.0445,56502.0
2020-08-10 11:40:00,39.56,39.75,39.56,39.73,58638.0,34.0445,34.208,34.0445,34.1908,58638.0
2020-08-10 11:45:00,39.72,39.8,39.7,39.7,29525.0,34.1822,34.251,34.165,34.165,29525.0
2020-08-10 11:50:00,39.71,39.76,39.66,39.75,45563.0,34.1736,34.2166,34.1305,34.208,45563.0
2020-08-10 11:55:00,39.75,39.77,39.69,39.73,33490.0,34.208,34.2252,34.1564,34.1908,33490.0
2020-08-10 12:00:00,39.72,39.75,39.66,39.67,52069.0,34.1822,34.208,34.1305,34.1392,52069.0
2020-08-10 12:05:00,39.66,39.71,39.64,39.66,41911.0,34.1305,34.1736,34.1133,34.1305,41911.0
2020-08-10 12:10:00,39.67,39.76,39.67,39.73,41321.0,34.1392,34.2166,34.1392,34.1908,41321.0
2020-08-10 12:15:00,39.74,39.75,39.64,39.68,53068.0,34.1994,34.208,34.1133,34.1478,53068.0
2020-08-10 12:20:00,39.67,39.68,39.63,39.66,46091.0,34.1392,34.1478,34.1047,34.1305,46091.0
2020-08-10 12:25:00,39.66,39.74,39.65,39.72,64681.0,34.1305,34.1994,34.1219,34.1822,64681.0
2020-08-10 12:30:00,39.72,39.75,39.69,39.72,56330.0,34.1822,34.208,34.1564,34.1822,56330.0
2020-08-10 12:35:00,39.73,39.78,39.72,39.77,51861.0,34.1908,34.2338,34.1822,34.2252,51861.0
2020-08-10 12:40:00,39.76,39.8,39.74,39.8,40539.0,34.2166,34.251,34.1994,34.251,40539.0
2020-08-10 12:45:00,39.8,39.8,39.66,39.66,54208.0,34.251,34.251,34.1305,34.1305,54208.0
2020-08-10 12:50:00,39.66,39.66,39.55,39.57,37036.0,34.1305,34.1305,34.0359,34.0531,37036.0
2020-08-10 12:55:00,39.58,39.71,39.57,39.68,63973.0,34.0617,34.1736,34.0531,34.1478,63973.0
2020-08-10 13:00:00,39.68,39.76,39.67,39.76,37594.0,34.1478,34.2166,34.1392,34.2166,37594.0
2020-08-10 13:05:00,39.75,39.76,39.71,39.73,40557.0,34.208,34.2166,34.1736,34.1908,40557.0
2020-08-10 13:10:00,39.73,39.74,39.57,39.58,37020.0,34.1908,34.1994,34.0531,34.0617,37020.0
2020-08-10 13:15:00,39.58,39.61,39.54,39.55,43902.0,34.0617,34.0875,34.0273,34.0359,43902.0
2020-08-10 13:20:00,39.56,39.63,39.55,39.62,36717.0,34.0445,34.1047,34.0359,34.0961,36717.0
2020-08-10 13:25:00,39.61,39.65,39.59,39.63,35698.0,34.0875,34.1219,34.0703,34.1047,35698.0
2020-08-10 13:30:00,39.64,39.68,39.64,39.68,25381.0,34.1133,34.1478,34.1133,34.1478,25381.0
2020-08-10 13:35:00,39.67,39.77,39.67,39.77,44444.0,34.1392,34.2252,34.1392,34.2252,44444.0
2020-08-10 13:40:00,39.78,39.83,39.77,39.8,33510.0,34.2338,34.2768,34.2252,34.251,33510.0
2020-08-10 13:45:00,39.8,39.85,39.8,39.84,20931.0,34.251,34.2941,34.251,34.2855,20931.0
2020-08-10 13:50:00,39.84,39.84,39.78,39.82,32109.0,34.2855,34.2855,34.2338,34.2682,32109.0
2020-08-10 13:55:00,39.83,39.95,39.82,39.95,125640.0,34.2768,34.3801,34.2682,34.3801,125640.0
2020-08-10 14:00:00,39.94,39.97,39.74,39.74,75149.0,34.3715,34.3973,34.1994,34.1994,75149.0
2020-08-10 14:05:00,39.73,39.79,39.72,39.77,55847.0,34.1908,34.2424,34.1822,34.2252,55847.0
2020-08-10 14:10:00,39.78,39.82,39.76,39.82,29223.0,34.2338,34.2682,34.2166,34.2682,29223.0
2020-08-10 14:15:00,39.81,39.87,39.8,39.87,40209.0,34.2596,34.3113,34.251,34.3113,40209.0
2020-08-10 14:20:00,39.87,39.88,39.8,39.8,47952.0,34.3113,34.3199,34.251,34.251,47952.0
2020-08-10 14:25:00,39.8,39.92,39.8,39.92,71273.0,34.251,34.3543,34.251,34.3543,71273.0
2020-08-10 14:30:00,39.91,39.93,39.86,39.9,82636.0,34.3457,34.3629,34.3027,34.3371,82636.0
2020-08-10 14:35:00,39.9,39.91,39.84,39.84,60700.0,34.3371,34.3457,34.2855,34.2855,60700.0
2020-08-10 14:40:00,39.84,39.85,39.76,39.77,43847.0,34.2855,34.2941,34.2166,34.2252,43847.0
2020-08-10 14:45:00,39.77,39.8,39.73,39.8,72422.0,34.2252,34.251,34.1908,34.251,72422.0
2020-08-10 14:50:00,39.81,39.82,39.77,39.79,44285.0,34.2596,34.2682,34.2252,34.2424,44285.0
2020-08-10 14:55:00,39.79,39.8,39.74,39.77,53303.0,34.2424,34.251,34.1994,34.2252,53303.0
2020-08-10 15:00:00,39.77,39.77,39.69,39.74,57148.0,34.2252,34.2252,34.1564,34.1994,57148.0
2020-08-10 15:05:00,39.75,39.76,39.72,39.73,54014.0,34.208,34.2166,34.1822,34.1908,54014.0
2020-08-10 15:10:00,39.73,39.75,39.67,39.71,37551.0,34.1908,34.208,34.1392,34.1736,37551.0
2020-08-10 15:15:00,39.71,39.71,39.66,39.7,52572.0,34.1736,34.1736,34.1305,34.165,52572.0
2020-08-10 15:20:00,39.7,39.84,39.68,39.83,63436.0,34.165,34.2855,34.1478,34.2768,63436.0
2020-08-10 15:25:00,39.84,39.97,39.83,39.91,108597.0,34.2855,34.3973,34.2768,34.3457,108597.0
2020-08-10 15:30:00,39.91,39.93,39.87,39.9,91232.0,34.3457,34.3629,34.3113,34.3371,91232.0
2020-08-10 15:35:00,39.89,39.93,39.84,39.91,81291.0,34.3285,34.3629,34.2855,34.3457,81291.0
2020-08-10 15:40:00,39.92,39.95,39.87,39.93,114091.0,34.3543,34.3801,34.3113,34.3629,114091.0
2020-08-10 15:45:00,39.93,39.95,39.85,39.88,109477.0,34.3629,34.3801,34.2941,34.3199,109477.0
2020-08-10 15:50:00,39.87,39.9,39.78,39.84,144500.0,34.3113,34.3371,34.2338,34.2855,144500.0
2020-08-10 15:55:00,39.85,39.85,39.73,39.79,304232.0,34.2941,34.2941,34.1908,34.2424,304232.0
2020-08-11 09:30:00,40.94,41.47,40.81,41.36,327426.0,35.2321,35.6882,35.1202,35.5935,327426.0
2020-08-11 09:35:00,41.37,41.47,41.04,41.16,206114.0,35.6021,35.6882,35.3181,35.4214,206114.0
2020-08-11 09:40:00,41.15,41.35,41.08,41.16,85974.0,35.4128,35.5849,35.3526,35.4214,85974.0
2020-08-11 09:45:00,41.18,41.23,41.02,41.1,129475.0,35.4386,35.4817,35.3009,35.3698,129475.0
2020-08-11 09:50:00,41.11,41.29,41.11,41.23,89598.0,35.3784,35.5333,35.3784,35.4817,89598.0
2020-08-11 09:55:00,41.24,41.34,41.09,41.1,107187.0,35.4903,35.5763,35.3612,35.3698,107187.0
2020-08-11 10:00:00,41.1,41.26,41.07,41.24,89134.0,35.3698,35.5075,35.344,35.4903,89134.0
2020-08-11 10:05:00,41.23,41.31,41.2,41.23,135890.0,35.4817,35.5505,35.4558,35.4817,135890.0
2020-08-11 10:10:00,41.23,41.3,41.1,41.16,98277.0,35.4817,35.5419,35.3698,35.4214,98277.0
2020-08-11 10:15:00,41.15,41.28,41.13,41.26,57586.0,35.4128,35.5247,35.3956,35.5075,57586.0
2020-08-11 10:20:00,41.27,41.28,41.14,41.15,80048.0,35.5161,35.5247,35.4042,35.4128,80048.0
2020-08-11 10:25:00,41.14,41.2,41.07,41.19,57391.0,35.4042,35.4558,35.344,35.4472,57391.0
2020-08-11 10:30:00,41.19,41.33,41.17,41.26,80523.0,35.4472,35.5677,35.43,35.5075,80523.0
2020-08-11 10:35:00,41.27,41.36,41.23,41.25,63823.0,35.5161,35.5935,35.4817,35.4989,63823.0
2020-08-11 10:40:00,41.26,41.35,41.26,41.29,82789.0,35.5075,35.5849,35.5075,35.5333,82789.0
2020-08-11 10:45:00,41.29,41.38,41.25,41.28,93434.0,35.5333,35.6107,35.4989,35.5247,93434.0
2020-08-11 10:50:00,41.27,41.33,41.16,41.18,60069.0,35.5161,35.5677,35.4214,35.4386,60069.0
2020-08-11 10:55:00,41.19,41.24,41.18,41.23,62198.0,35.4472,35.4903,35.4386,35.4817,62198.0
2020-08-11 11:00:00,41.23,41.28,41.15,41.18,61673.0,35.4817,35.5247,35.4128,35.4386,61673.0
2020-08-11 11:05:00,41.18,41.21,41.07,41.07,47944.0,35.4386,35.4644,35.344,35.344,47944.0
2020-08-11 11:10:00,41.06,41.07,40.93,40.96,57487.0,35.3354,35.344,35.2235,35.2493,57487.0
2020-08-11 11:15:00,40.95,41.01,40.9,40.9,65878.0,35.2407,35.2923,35.1977,35.1977,65878.0
2020-08-11 11:20:00,40.88,40.89,40.73,40.77,69777.0,35.1805,35.1891,35.0514,35.0858,69777.0
2020-08-11 11:25:00,40.77,40.78,40.63,40.66,51568.0,35.0858,35.0944,34.9653,34.9911,51568.0
2020-08-11 11:30:00,40.65,40.95,40.64,40.93,70507.0,34.9825,35.2407,34.9739,35.2235,70507.0
2020-08-11 11:35:00,40.92,40.96,40.83,40.89,81470.0,35.2149,35.2493,35.1374,35.1891,81470.0
2020-08-11 11:40:00,40.9,40.93,40.78,40.83,112623.0,35.1977,35.2235,35.0944,35.1374,112623.0
2020-08-11 11:45:00,40.83,40.87,40.77,40.8,63617.0,35.1374,35.1718,35.0858,35.1116,63617.0
2020-08-11 11:50:00,40.79,40.82,40.74,40.74,44221.0,35.103,35.1288,35.06,35.06,44221.0
2020-08-11 11:55:00,40.74,40.77,40.71,40.76,52271.0,35.06,35.0858,35.0342,35.0772,52271.0
2020-08-11 12:00:00,40.77,40.77,40.68,40.7,59942.0,35.0858,35.0858,35.0083,35.0255,59942.0
2020-08-11 12:05:00,40.69,40.73,40.69,40.7,28784.0,35.0169,35.0514,35.0169,35.0255,28784.0
2020-08-11 12:10:00,40.69,40.78,40.67,40.77,56551.0,35.0169,35.0944,34.9997,35.0858,56551.0
2020-08-11 12:15:00,40.78,40.82,40.76,40.81,45325.0,35.0944,35.1288,35.0772,35.1202,45325.0
2020-08-11 12:20:00,40.82,40.86,40.81,40.84,49741.0,35.1288,35.1632,35.1202,35.146,49741.0
2020-08-11 12:25:00,40.84,40.95,40.83,40.95,53629.0,35.146,35.2407,35.1374,35.2407,53629.0
2020-08-11 12:30:00,40.95,41.01,40.92,41.0,43083.0,35.2407,35.2923,35.2149,35.2837,43083.0
2020-08-11 12:35:00,41.0,41.01,40.97,41.0,80846.0,35.2837,35.2923,35.2579,35.2837,80846.0
2020-08-11 12:40:00,40.99,41.0,40.86,40.88,38331.0,35.2751,35.2837,35.1632,35.1805,38331.0
2020-08-11 12:45:00,40.88,40.94,40.85,40.92,36619.0,35.1805,35.2321,35.1546,35.2149,36619.0
2020-08-11 12:50:00,40.92,40.97,40.9,40.94,34855.0,35.2149,35.2579,35.1977,35.2321,34855.0
2020-08-11 12:55:00,40.94,40.95,40.89,40.95,39413.0,35.2321,35.2407,35.1891,35.2407,39413.0
2020-08-11 13:00:00,40.95,41.0,40.95,40.97,31870.0,35.2407,35.2837,35.2407,35.2579,31870.0
2020-08-11 13:05:00,40.97,41.05,40.95,41.05,26696.0,35.2579,35.3268,35.2407,35.3268,26696.0
2020-08-11 13:10:00,41.05,41.1,41.03,41.09,33515.0,35.3268,35.3698,35.3095,35.3612,33515.0
2020-08-11 13:15:00,41.08,41.16,41.05,41.16,27522.0,35.3526,35.4214,35.3268,35.4214,27522.0
2020-08-11 13:20:00,41.16,41.24,41.15,41.21,36188.0,35.4214,35.4903,35.4128,35.4644,36188.0
2020-08-11 13:25:00,41.21,41.26,41.2,41.21,39307.0,35.4644,35.5075,35.4558,35.4644,39307.0
2020-08-11 13:30:00,41.2,41.32,41.2,41.3,40652.0,35.4558,35.5591,35.4558,35.5419,40652.0
2020-08-11 13:35:00,41.29,41.34,41.27,41.34,47002.0,35.5333,35.5763,35.5161,35.5763,47002.0
2020-08-11 13:40:00,41.34,41.38,41.3,41.3,84335.0,35.5763,35.6107,35.5419,35.5419,84335.0
2020-08-11 13:45:00,41.3,41.3,41.22,41.28,38952.0,35.5419,35.5419,35.4731,35.5247,38952.0
2020-08-11 13:50:00,41.27,41.29,41.27,41.29,38678.0,35.5161,35.5333,35.5161,35.5333,38678.0
2020-08-11 13:55:00,41.28,41.32,41.28,41.29,46674.0,35.5247,35.5591,35.5247,35.5333,46674.0
2020-08-11 14:00:00,41.29,41.3,41.21,41.23,45337.0,35.5333,35.5419,35.4644,35.4817,45337.0
2020-08-11 14:05:00,41.23,41.25,41.21,41.23,45090.0,35.4817,35.4989,35.4644,35.4817,45090.0
2020-08-11 14:10:00,41.23,41.34,41.23,41.34,43260.0,35.4817,35.5763,35.4817,35.5763,43260.0
2020-08-11 14:15:00,41.34,41.36,41.28,41.31,52391.0,35.5763,35.5935,35.5247,35.5505,52391.0
2020-08-11 14:20:00,41.3,41.35,41.26,41.27,32609.0,35.5419,35.5849,35.5075,35.5161,32609.0
2020-08-11 14:25:00,41.27,41.31,41.25,41.27,39061.0,35.5161,35.5505,35.4989,35.5161,39061.0
2020-08-11 14:30:00,41.27,41.32,41.27,41.32,36280.0,35.5161,35.5591,35.5161,35.5591,36280.0
2020-08-11 14:35:00,41.31,41.32,41.15,41.18,43905.0,35.5505,35.5591,35.4128,35.4386,43905.0
2020-08-11 14:40:00,41.18,41.23,41.13,41.21,84479.0,35.4386,35.4817,35.3956,35.4644,84479.0
2020-08-11 14:45:00,41.21,41.21,41.08,41.13,46611.0,35.4644,35.4644,35.3526,35.3956,46611.0
2020-08-11 14:50:00,41.14,41.24,41.11,41.2,85610.0,35.4042,35.4903,35.3784,35.4558,85610.0
2020-08-11 14:55:00,41.2,41.23,41.19,41.21,40322.0,35.4558,35.4817,35.4472,35.4644,40322.0
2020-08-11 15:00:00,41.22,41.22,41.11,41.15,49390.0,35.4731,35.4731,35.3784,35.4128,49390.0
2020-08-11 15:05:00,41.15,41.2,41.14,41.19,62595.0,35.4128,35.4558,35.4042,35.4472,62595.0
2020-08-11 15:10:00,41.19,41.29,41.17,41.17,112373.0,35.4472,35.5333,35.43,35.43,112373.0
2020-08-11 15:15:00,41.16,41.18,40.78,40.83,93751.0,35.4214,35.4386,35.0944,35.1374,93751.0
2020-08-11 15:20:00,40.83,40.93,40.8,40.83,68696.0,35.1374,35.2235,35.1116,35.1374,68696.0
2020-08-11 15:25:00,40.84,40.93,40.81,40.88,231834.0,35.146,35.2235,35.1202,35.1805,231834.0
2020-08-11 15:30:00,40.88,40.94,40.66,40.67,101144.0,35.1805,35.2321,34.9911,34.9997,101144.0
2020-08-11 15:35:00,40.67,40.74,40.6,40.65,117052.0,34.9997,35.06,34.9395,34.9825,117052.0
2020-08-11 15:40:00,40.65,40.72,40.59,40.62,83338.0,34.9825,35.0428,34.9309,34.9567,83338.0
2020-08-11 15:45:00,40.62,40.63,40.56,40.58,130846.0,34.9567,34.9653,34.9051,34.9223,130846.0
2020-08-11 15:50:00,40.59,40.65,40.56,40.63,208470.0,34.9309,34.9825,34.9051,34.9653,208470.0
2020-08-11 15:55:00,40.64,40.72,40.54,40.57,549945.0,34.9739,35.0428,34.8879,34.9137,549945.0
2020-08-12 09:30:00,41.48,41.48,41.06,41.08,142509.0,35.6968,35.6968,35.3354,35.3526,142509.0
2020-08-12 09:35:00,41.08,41.17,40.97,41.12,116911.0,35.3526,35.43,35.2579,35.387,116911.0
2020-08-12 09:40:00,41.11,41.19,40.98,41.09,75762.0,35.3784,35.4472,35.2665,35.3612,75762.0
2020-08-12 09:45:00,41.09,41.09,40.99,41.02,35143.0,35.3612,35.3612,35.2751,35.3009,35143.0
2020-08-12 09:50:00,41.02,41.03,40.68,40.79,95016.0,35.3009,35.3095,35.0083,35.103,95016.0
2020-08-12 09:55:00,40.78,40.9,40.7,40.76,57035.0,35.0944,35.1977,35.0255,35.0772,57035.0
2020-08-12 10:00:00,40.76,40.85,40.63,40.85,54294.0,35.0772,35.1546,34.9653,35.1546,54294.0
2020-08-12 10:05:00,40.84,41.01,40.81,40.94,79121.0,35.146,35.2923,35.1202,35.2321,79121.0
2020-08-12 10:10:00,40.94,41.01,40.88,40.91,38501.0,35.2321,35.2923,35.1805,35.2063,38501.0
2020-08-12 10:15:00,40.91,40.95,40.79,40.83,43544.0,35.2063,35.2407,35.103,35.1374,43544.0
2020-08-12 10:20:00,40.8,40.89,40.78,40.82,17651.0,35.1116,35.1891,35.0944,35.1288,17651.0
2020-08-12 10:25:00,40.82,40.84,40.64,40.71,27610.0,35.1288,35.146,34.9739,35.0342,27610.0
2020-08-12 10:30:00,40.72,40.74,40.67,40.72,42373.0,35.0428,35.06,34.9997,35.0428,42373.0
2020-08-12 10:35:00,40.72,40.73,40.67,40.71,36871.0,35.0428,35.0514,34.9997,35.0342,36871.0
2020-08-12 10:40:00,40.7,40.81,40.67,40.67,54320.0,35.0255,35.1202,34.9997,34.9997,54320.0
2020-08-12 10:45:00,40.68,40.71,40.58,40.61,86721.0,35.0083,35.0342,34.9223,34.9481,86721.0
2020-08-12 10:50:00,40.61,40.63,40.52,40.52,32095.0,34.9481,34.9653,34.8706,34.8706,32095.0
2020-08-12 10:55:00,40.52,40.56,40.45,40.45,43925.0,34.8706,34.9051,34.8104,34.8104,43925.0
2020-08-12 11:00:00,40.44,40.52,40.42,40.5,29066.0,34.8018,34.8706,34.7846,34.8534,29066.0
2020-08-12 11:05:00,40.5,40.58,40.48,40.55,25299.0,34.8534,34.9223,34.8362,34.8965,25299.0
2020-08-12 11:10:00,40.55,40.56,40.4,40.41,44311.0,34.8965,34.9051,34.7674,34.776,44311.0
2020-08-12 11:15:00,40.41,40.44,40.3,40.3,222875.0,34.776,34.8018,34.6813,34.6813,222875.0
2020-08-12 11:20:00,40.29,40.37,40.28,40.3,56930.0,34.6727,34.7416,34.6641,34.6813,56930.0
2020-08-12 11:25:00,40.3,40.37,40.3,40.34,36488.0,34.6813,34.7416,34.6813,34.7157,36488.0
2020-08-12 11:30:00,40.35,40.4,40.31,40.36,81400.0,34.7243,34.7674,34.6899,34.733,81400.0
2020-08-12 11:35:00,40.35,40.37,40.29,40.34,36036.0,34.7243,34.7416,34.6727,34.7157,36036.0
2020-08-12 11:40:00,40.34,40.34,40.26,40.26,29237.0,34.7157,34.7157,34.6469,34.6469,29237.0
2020-08-12 11:45:00,40.27,40.31,40.19,40.21,42513.0,34.6555,34.6899,34.5867,34.6039,42513.0
2020-08-12 11:50:00,40.21,40.21,40.07,40.09,57153.0,34.6039,34.6039,34.4834,34.5006,57153.0
2020-08-12 11:55:00,40.1,40.18,40.07,40.14,38726.0,34.5092,34.578,34.4834,34.5436,38726.0
2020-08-12 12:00:00,40.14,40.17,40.12,40.16,23859.0,34.5436,34.5694,34.5264,34.5608,23859.0
2020-08-12 12:05:00,40.16,40.16,40.05,40.06,53131.0,34.5608,34.5608,34.4662,34.4748,53131.0
2020-08-12 12:10:00,40.05,40.06,39.99,40.02,47596.0,34.4662,34.4748,34.4145,34.4404,47596.0
2020-08-12 12:15:00,40.02,40.11,40.02,40.09,27528.0,34.4404,34.5178,34.4404,34.5006,27528.0
2020-08-12 12:20:00,40.09,40.1,40.0,40.01,42794.0,34.5006,34.5092,34.4231,34.4318,42794.0
2020-08-12 12:25:00,40.0,40.08,39.98,40.06,81988.0,34.4231,34.492,34.4059,34.4748,81988.0
2020-08-12 12:30:00,40.06,40.11,40.04,40.11,43816.0,34.4748,34.5178,34.4576,34.5178,43816.0
2020-08-12 12:35:00,40.1,40.1,39.99,40.01,16414.0,34.5092,34.5092,34.4145,34.4318,16414.0
2020-08-12 12:40:00,40.0,40.0,39.88,39.92,29966.0,34.4231,34.4231,34.3199,34.3543,29966.0
2020-08-12 12:45:00,39.93,39.95,39.87,39.89,47371.0,34.3629,34.3801,34.3113,34.3285,47371.0
2020-08-12 12:50:00,39.9,39.9,39.77,39.79,29812.0,34.3371,34.3371,34.2252,34.2424,29812.0
2020-08-12 12:55:00,39.79,39.82,39.75,39.76,22141.0,34.2424,34.2682,34.208,34.2166,22141.0
2020-08-12 13:00:00,39.76,39.77,39.69,39.74,26896.0,34.2166,34.2252,34.1564,34.1994,26896.0
2020-08-12 13:05:00,39.75,39.75,39.63,39.64,18226.0,34.208,34.208,34.1047,34.1133,18226.0
2020-08-12 13:10:00,39.64,39.64,39.53,39.54,25998.0,34.1133,34.1133,34.0187,34.0273,25998.0
2020-08-12 13:15:00,39.55,39.61,39.54,39.61,24411.0,34.0359,34.0875,34.0273,34.0875,24411.0
2020-08-12 13:20:00,39.61,39.69,39.61,39.65,22491.0,34.0875,34.1564,34.0875,34.1219,22491.0
2020-08-12 13:25:00,39.65,39.73,39.65,39.71,44605.0,34.1219,34.1908,34.1219,34.1736,44605.0
2020-08-12 13:30:00,39.71,39.76,39.69,39.74,31168.0,34.1736,34.2166,34.1564,34.1994,31168.0
2020-08-12 13:35:00,39.74,39.82,39.74,39.81,26879.0,34.1994,34.2682,34.1994,34.2596,26879.0
2020-08-12 13:40:00,39.82,39.84,39.76,39.78,23106.0,34.2682,34.2855,34.2166,34.2338,23106.0
2020-08-12 13:45:00,39.78,39.78,39.66,39.72,28510.0,34.2338,34.2338,34.1305,34.1822,28510.0
2020-08-12 13:50:00,39.71,39.78,39.7,39.78,29038.0,34.1736,34.2338,34.165,34.2338,29038.0
2020-08-12 13:55:00,39.79,39.88,39.78,39.79,93471.0,34.2424,34.3199,34.2338,34.2424,93471.0
2020-08-12 14:00:00,39.79,39.79,39.73,39.75,25180.0,34.2424,34.2424,34.1908,34.208,25180.0
2020-08-12 14:05:00,39.73,39.77,39.68,39.69,50145.0,34.1908,34.2252,34.1478,34.1564,50145.0
2020-08-12 14:10:00,39.69,39.7,39.68,39.7,27863.0,34.1564,34.165,34.1478,34.165,27863.0
2020-08-12 14:15:00,39.71,39.73,39.67,39.71,21436.0,34.1736,34.1908,34.1392,34.1736,21436.0
2020-08-12 14:20:00,39.71,39.74,39.7,39.74,19969.0,34.1736,34.1994,34.165,34.1994,19969.0
2020-08-12 14:25:00,39.73,39.78,39.73,39.77,24915.0,34.1908,34.2338,34.1908,34.2252,24915.0
2020-08-12 14:30:00,39.77,39.87,39.76,39.87,56096.0,34.2252,34.3113,34.2166,34.3113,56096.0
2020-08-12 14:35:00,39.87,39.89,39.82,39.82,35125.0,34.3113,34.3285,34.2682,34.2682,35125.0
2020-08-12 14:40:00,39.82,39.85,39.8,39.82,27220.0,34.2682,34.2941,34.251,34.2682,27220.0
2020-08-12 14:45:00,39.82,39.84,39.8,39.83,35840.0,34.2682,34.2855,34.251,34.2768,35840.0
2020-08-12 14:50:00,39.83,39.85,39.8,39.84,33124.0,34.2768,34.2941,34.251,34.2855,33124.0
2020-08-12 14:55:00,39.83,39.89,39.79,39.87,58010.0,34.2768,34.3285,34.2424,34.3113,58010.0
2020-08-12 15:00:00,39.87,39.89,39.82,39.84,37621.0,34.3113,34.3285,34.2682,34.2855,37621.0
2020-08-12 15:05:00,39.84,39.85,39.78,39.81,41219.0,34.2855,34.2941,34.2338,34.2596,41219.0
2020-08-12 15:10:00,39.82,39.87,39.81,39.87,45760.0,34.2682,34.3113,34.2596,34.3113,45760.0
2020-08-12 15:15:00,39.88,39.94,39.87,39.92,44586.0,34.3199,34.3715,34.3113,34.3543,44586.0
2020-08-12 15:20:00,39.92,39.92,39.83,39.85,59160.0,34.3543,34.3543,34.2768,34.2941,59160.0
2020-08-12 15:25:00,39.85,40.04,39.85,40.0,69597.0,34.2941,34.4576,34.2941,34.4231,69597.0
2020-08-12 15:30:00,40.0,40.01,39.92,40.01,88092.0,34.4231,34.4318,34.3543,34.4318,88092.0
2020-08-12 15:35:00,40.01,40.09,39.98,40.05,81194.0,34.4318,34.5006,34.4059,34.4662,81194.0
2020-08-12 15:40:00,40.05,40.06,39.94,39.97,112407.0,34.4662,34.4748,34.3715,34.3973,112407.0
2020-08-12 15:45:00,39.97,40.01,39.93,39.97,130946.0,34.3973,34.4318,34.3629,34.3973,130946.0
2020-08-12 15:50:00,39.97,39.99,39.91,39.96,157716.0,34.3973,34.4145,34.3457,34.3887,157716.0
2020-08-12 15:55:00,39.95,40.04,39.91,40.04,396702.0,34.3801,34.4576,34.3457,34.4576,396702.0
2020-08-13 09:30:00,39.5,39.69,39.19,39.63,123366.0,33.9929,34.1564,33.7261,34.1047,123366.0
2020-08-13 09:35:00,39.64,39.7,39.53,39.53,48729.0,34.1133,34.165,34.0187,34.0187,48729.0
2020-08-13 09:40:00,39.53,39.84,39.49,39.77,41961.0,34.0187,34.2855,33.9842,34.2252,41961.0
2020-08-13 09:45:00,39.75,39.78,39.6,39.73,30178.0,34.208,34.2338,34.0789,34.1908,30178.0
2020-08-13 09:50:00,39.74,39.98,39.72,39.9,35356.0,34.1994,34.4059,34.1822,34.3371,35356.0
2020-08-13 09:55:00,39.9,39.91,39.72,39.74,17442.0,34.3371,34.3457,34.1822,34.1994,17442.0
2020-08-13 10:00:00,39.75,39.9,39.73,39.86,25943.0,34.208,34.3371,34.1908,34.3027,25943.0
2020-08-13 10:05:00,39.86,39.88,39.77,39.84,24664.0,34.3027,34.3199,34.2252,34.2855,24664.0
2020-08-13 10:10:00,39.84,39.86,39.77,39.78,27572.0,34.2855,34.3027,34.2252,34.2338,27572.0
2020-08-13 10:15:00,39.78,39.82,39.74,39.79,19788.0,34.2338,34.2682,34.1994,34.2424,19788.0
2020-08-13 10:20:00,39.78,39.78,39.55,39.59,35947.0,34.2338,34.2338,34.0359,34.0703,35947.0
2020-08-13 10:25:00,39.6,39.73,39.54,39.54,32317.0,34.0789,34.1908,34.0273,34.0273,32317.0
2020-08-13 10:30:00,39.53,39.6,39.48,39.49,30506.0,34.0187,34.0789,33.9756,33.9842,30506.0
2020-08-13 10:35:00,39.5,39.52,39.39,39.47,36953.0,33.9929,34.0101,33.8982,33.967,36953.0
2020-08-13 10:40:00,39.47,39.51,39.43,39.45,19162.0,33.967,34.0015,33.9326,33.9498,19162.0
2020-08-13 10:45:00,39.46,39.49,39.41,39.41,20485.0,33.9584,33.9842,33.9154,33.9154,20485.0
2020-08-13 10:50:00,39.41,39.45,39.38,39.43,19846.0,33.9154,33.9498,33.8896,33.9326,19846.0
2020-08-13 10:55:00,39.43,39.46,39.4,39.41,21970.0,33.9326,33.9584,33.9068,33.9154,21970.0
2020-08-13 11:00:00,39.4,39.46,39.37,39.39,41291.0,33.9068,33.9584,33.881,33.8982,41291.0
2020-08-13 11:05:00,39.38,39.39,39.29,39.32,23606.0,33.8896,33.8982,33.8121,33.838,23606.0
2020-08-13 11:10:00,39.32,39.43,39.29,39.43,15099.0,33.838,33.9326,33.8121,33.9326,15099.0
2020-08-13 11:15:00,39.43,39.47,39.38,39.4,28108.0,33.9326,33.967,33.8896,33.9068,28108.0
2020-08-13 11:20:00,39.4,39.4,39.31,39.32,30652.0,33.9068,33.9068,33.8293,33.838,30652.0
2020-08-13 11:25:00,39.32,39.38,39.3,39.38,25826.0,33.838,33.8896,33.8207,33.8896,25826.0
2020-08-13 11:30:00,39.37,39.38,39.3,39.3,34996.0,33.881,33.8896,33.8207,33.8207,34996.0
2020-08-13 11:35:00,39.3,39.31,39.22,39.25,33852.0,33.8207,33.8293,33.7519,33.7777,33852.0
2020-08-13 11:40:00,39.25,39.38,39.24,39.36,40655.0,33.7777,33.8896,33.7691,33.8724,40655.0
2020-08-13 11:45:00,39.36,39.36,39.26,39.27,26920.0,33.8724,33.8724,33.7863,33.7949,26920.0
2020-08-13 11:50:00,39.27,39.35,39.27,39.34,28138.0,33.7949,33.8638,33.7949,33.8552,28138.0
2020-08-13 11:55:00,39.35,39.37,39.31,39.32,20554.0,33.8638,33.881,33.8293,33.838,20554.0
2020-08-13 12:00:00,39.33,39.34,39.27,39.3,18197.0,33.8466,33.8552,33.7949,33.8207,18197.0
2020-08-13 12:05:00,39.31,39.34,39.3,39.34,18149.0,33.8293,33.8552,33.8207,33.8552,18149.0
2020-08-13 12:10:00,39.34,39.35,39.29,39.3,15197.0,33.8552,33.8638,33.8121,33.8207,15197.0
2020-08-13 12:15:00,39.29,39.32,39.21,39.23,20091.0,33.8121,33.838,33.7433,33.7605,20091.0
2020-08-13 12:20:00,39.23,39.23,39.19,39.2,29082.0,33.7605,33.7605,33.7261,33.7347,29082.0
2020-08-13 12:25:00,39.2,39.2,39.14,39.18,32790.0,33.7347,33.7347,33.683,33.7175,32790.0
2020-08-13 12:30:00,39.17,39.23,39.17,39.22,22581.0,33.7089,33.7605,33.7089,33.7519,22581.0
2020-08-13 12:35:00,39.21,39.22,39.15,39.19,24757.0,33.7433,33.7519,33.6917,33.7261,24757.0
2020-08-13 12:40:00,39.2,39.2,39.16,39.16,7094.0,33.7347,33.7347,33.7003,33.7003,7094.0
2020-08-13 12:45:00,39.17,39.2,39.16,39.18,32518.0,33.7089,33.7347,33.7003,33.7175,32518.0
2020-08-13 12:50:00,39.18,39.2,39.13,39.2,67561.0,33.7175,33.7347,33.6744,33.7347,67561.0
2020-08-13 12:55:00,39.19,39.2,39.16,39.17,16332.0,33.7261,33.7347,33.7003,33.7089,16332.0
2020-08-13 13:00:00,39.18,39.26,39.17,39.25,38264.0,33.7175,33.7863,33.7089,33.7777,38264.0
2020-08-13 13:05:00,39.26,39.27,39.2,39.25,51665.0,33.7863,33.7949,33.7347,33.7777,51665.0
2020-08-13 13:10:00,39.26,39.33,39.25,39.32,26218.0,33.7863,33.8466,33.7777,33.838,26218.0
2020-08-13 13:15:00,39.32,39.47,39.32,39.46,26075.0,33.838,33.967,33.838,33.9584,26075.0
2020-08-13 13:20:00,39.46,39.48,39.44,39.46,26618.0,33.9584,33.9756,33.9412,33.9584,26618.0
2020-08-13 13:25:00,39.46,39.5,39.45,39.5,52391.0,33.9584,33.9929,33.9498,33.9929,52391.0
2020-08-13 13:30:00,39.5,39.52,39.42,39.44,39204.0,33.9929,34.0101,33.924,33.9412,39204.0
2020-08-13 13:35:00,39.44,39.52,39.43,39.51,44620.0,33.9412,34.0101,33.9326,34.0015,44620.0
2020-08-13 13:40:00,39.5,39.5,39.41,39.42,33842.0,33.9929,33.9929,33.9154,33.924,33842.0
2020-08-13 13:45:00,39.41,39.44,39.41,39.41,25838.0,33.9154,33.9412,33.9154,33.9154,25838.0
2020-08-13 13:50:00,39.42,39.45,39.38,39.45,34403.0,33.924,33.9498,33.8896,33.9498,34403.0
2020-08-13 13:55:00,39.45,39.48,39.34,39.34,33691.0,33.9498,33.9756,33.8552,33.8552,33691.0
2020-08-13 14:00:00,39.35,39.49,39.33,39.48,46155.0,33.8638,33.9842,33.8466,33.9756,46155.0
2020-08-13 14:05:00,39.48,39.51,39.42,39.43,27512.0,33.9756,34.0015,33.924,33.9326,27512.0
2020-08-13 14:10:00,39.44,39.47,39.4,39.46,45003.0,33.9412,33.967,33.9068,33.9584,45003.0
2020-08-13 14:15:00,39.46,39.48,39.35,39.35,54225.0,33.9584,33.9756,33.8638,33.8638,54225.0
2020-08-13 14:20:00,39.36,39.38,39.3,39.37,59095.0,33.8724,33.8896,33.8207,33.881,59095.0
2020-08-13 14:25:00,39.37,39.43,39.36,39.41,29630.0,33.881,33.9326,33.8724,33.9154,29630.0
2020-08-13 14:30:00,39.41,39.43,39.32,39.33,31444.0,33.9154,33.9326,33.838,33.8466,31444.0
2020-08-13 14:35:00,39.33,39.34,39.21,39.26,38794.0,33.8466,33.8552,33.7433,33.7863,38794.0
2020-08-13 14:40:00,39.25,39.32,39.25,39.28,20937.0,33.7777,33.838,33.7777,33.8035,20937.0
2020-08-13 14:45:00,39.29,39.38,39.28,39.33,32108.0,33.8121,33.8896,33.8035,33.8466,32108.0
2020-08-13 14:50:00,39.32,39.32,39.21,39.25,42484.0,33.838,33.838,33.7433,33.7777,42484.0
2020-08-13 14:55:00,39.26,39.27,39.17,39.24,44833.0,33.7863,33.7949,33.7089,33.7691,44833.0
2020-08-13 15:00:00,39.23,39.31,39.19,39.3,43398.0,33.7605,33.8293,33.7261,33.8207,43398.0
2020-08-13 15:05:00,39.29,39.31,39.23,39.26,44799.0,33.8121,33.8293,33.7605,33.7863,44799.0
2020-08-13 15:10:00,39.25,39.31,39.23,39.27,53721.0,33.7777,33.8293,33.7605,33.7949,53721.0
2020-08-13 15:15:00,39.27,39.33,39.25,39.32,34383.0,33.7949,33.8466,33.7777,33.838,34383.0
2020-08-13 15:20:00,39.33,39.43,39.32,39.41,36946.0,33.8466,33.9326,33.838,33.9154,36946.0
2020-08-13 15:25:00,39.41,39.44,39.4,39.41,35159.0,33.9154,33.9412,33.9068,33.9154,35159.0
2020-08-13 15:30:00,39.42,39.45,39.38,39.45,52179.0,33.924,33.9498,33.8896,33.9498,52179.0
2020-08-13 15:35:00,39.44,39.45,39.35,39.35,75786.0,33.9412,33.9498,33.8638,33.8638,75786.0
2020-08-13 15:40:00,39.36,39.39,39.33,39.37,102133.0,33.8724,33.8982,33.8466,33.881,102133.0
2020-08-13 15:45:00,39.37,39.38,39.3,39.32,99751.0,33.881,33.8896,33.8207,33.838,99751.0
2020-08-13 15:50:00,39.31,39.44,39.31,39.43,122185.0,33.8293,33.9412,33.8293,33.9326,122185.0
2020-08-13 15:55:00,39.42,39.45,39.38,39.44,288308.0,33.924,33.9498,33.8896,33.9412,288308.0
2020-08-14 09:30:00,39.11,39.27,38.99,39.11,112972.0,33.6572,33.7949,33.554,33.6572,112972.0
2020-08-14 09:35:00,39.11,39.2,38.98,39.11,51016.0,33.6572,33.7347,33.5454,33.6572,51016.0
2020-08-14 09:40:00,39.11,39.22,39.09,39.15,37322.0,33.6572,33.7519,33.64,33.6917,37322.0
2020-08-14 09:45:00,39.15,39.22,39.1,39.19,45505.0,33.6917,33.7519,33.6486,33.7261,45505.0
2020-08-14 09:50:00,39.2,39.25,39.13,39.24,98424.0,33.7347,33.7777,33.6744,33.7691,98424.0
2020-08-14 09:55:00,39.24,39.25,39.09,39.2,35010.0,33.7691,33.7777,33.64,33.7347,35010.0
2020-08-14 10:00:00,39.2,39.34,39.17,39.26,66574.0,33.7347,33.8552,33.7089,33.7863,66574.0
2020-08-14 10:05:00,39.27,39.32,39.21,39.32,57869.0,33.7949,33.838,33.7433,33.838,57869.0
2020-08-14 10:10:00,39.33,39.33,39.25,39.26,37163.0,33.8466,33.8466,33.7777,33.7863,37163.0
2020-08-14 10:15:00,39.26,39.38,39.22,39.3,98924.0,33.7863,33.8896,33.7519,33.8207,98924.0
2020-08-14 10:20:00,39.3,39.41,39.29,39.38,84700.0,33.8207,33.9154,33.8121,33.8896,84700.0
2020-08-14 10:25:00,39.38,39.54,39.35,39.53,74766.0,33.8896,34.0273,33.8638,34.0187,74766.0
2020-08-14 10:30:00,39.53,39.59,39.5,39.52,55183.0,34.0187,34.0703,33.9929,34.0101,55183.0
2020-08-14 10:35:00,39.52,39.52,39.42,39.44,29799.0,34.0101,34.0101,33.924,33.9412,29799.0
2020-08-14 10:40:00,39.44,39.47,39.41,39.42,11923.0,33.9412,33.967,33.9154,33.924,11923.0
2020-08-14 10:45:00,39.41,39.5,39.41,39.42,23878.0,33.9154,33.9929,33.9154,33.924,23878.0
2020-08-14 10:50:00,39.42,39.43,39.38,39.4,67376.0,33.924,33.9326,33.8896,33.9068,67376.0
2020-08-14 10:55:00,39.4,39.5,39.39,39.46,45019.0,33.9068,33.9929,33.8982,33.9584,45019.0
2020-08-14 11:00:00,39.47,39.48,39.41,39.42,25809.0,33.967,33.9756,33.9154,33.924,25809.0
2020-08-14 11:05:00,39.43,39.49,39.4,39.47,20942.0,33.9326,33.9842,33.9068,33.967,20942.0
2020-08-14 11:10:00,39.46,39.48,39.4,39.41,17941.0,33.9584,33.9756,33.9068,33.9154,17941.0
2020-08-14 11:15:00,39.41,39.54,39.41,39.53,26237.0,33.9154,34.0273,33.9154,34.0187,26237.0
2020-08-14 11:20:00,39.53,39.53,39.47,39.48,17870.0,34.0187,34.0187,33.967,33.9756,17870.0
2020-08-14 11:25:00,39.49,39.51,39.46,39.46,21575.0,33.9842,34.0015,33.9584,33.9584,21575.0
2020-08-14 11:30:00,39.47,39.49,39.42,39.42,31833.0,33.967,33.9842,33.924,33.924,31833.0
2020-08-14 11:35:00,39.42,39.48,39.41,39.48,20446.0,33.924,33.9756,33.9154,33.9756,20446.0
2020-08-14 11:40:00,39.47,39.54,39.47,39.52,29447.0,33.967,34.0273,33.967,34.0101,29447.0
2020-08-14 11:45:00,39.52,39.52,39.45,39.5,24937.0,34.0101,34.0101,33.9498,33.9929,24937.0
2020-08-14 11:50:00,39.51,39.54,39.49,39.49,20441.0,34.0015,34.0273,33.9842,33.9842,20441.0
2020-08-14 11:55:00,39.48,39.54,39.46,39.54,22005.0,33.9756,34.0273,33.9584,34.0273,22005.0
2020-08-14 12:00:00,39.53,39.54,39.46,39.48,17470.0,34.0187,34.0273,33.9584,33.9756,17470.0
2020-08-14 12:05:00,39.47,39.5,39.44,39.5,16678.0,33.967,33.9929,33.9412,33.9929,16678.0
2020-08-14 12:10:00,39.49,39.55,39.47,39.52,48239.0,33.9842,34.0359,33.967,34.0101,48239.0
2020-08-14 12:15:00,39.51,39.54,39.48,39.52,52928.0,34.0015,34.0273,33.9756,34.0101,52928.0
2020-08-14 12:20:00,39.51,39.51,39.41,39.46,15489.0,34.0015,34.0015,33.9154,33.9584,15489.0
2020-08-14 12:25:00,39.45,39.48,39.44,39.46,18194.0,33.9498,33.9756,33.9412,33.9584,18194.0
2020-08-14 12:30:00,39.45,39.46,39.41,39.45,28760.0,33.9498,33.9584,33.9154,33.9498,28760.0
2020-08-14 12:35:00,39.45,39.47,39.43,39.45,13277.0,33.9498,33.967,33.9326,33.9498,13277.0
2020-08-14 12:40:00,39.46,39.47,39.44,39.44,11401.0,33.9584,33.967,33.9412,33.9412,11401.0
2020-08-14 12:45:00,39.43,39.44,39.38,39.38,10284.0,33.9326,33.9412,33.8896,33.8896,10284.0
2020-08-14 12:50:00,39.38,39.43,39.37,39.41,31684.0,33.8896,33.9326,33.881,33.9154,31684.0
2020-08-14 12:55:00,39.41,39.42,39.39,39.39,8559.0,33.9154,33.924,33.8982,33.8982,8559.0
2020-08-14 13:00:00,39.39,39.47,39.38,39.47,18349.0,33.8982,33.967,33.8896,33.967,18349.0
2020-08-14 13:05:00,39.47,39.49,39.43,39.48,42984.0,33.967,33.9842,33.9326,33.9756,42984.0
2020-08-14 13:10:00,39.49,39.51,39.44,39.44,13975.0,33.9842,34.0015,33.9412,33.9412,13975.0
2020-08-14 13:15:00,39.44,39.45,39.41,39.42,15101.0,33.9412,33.9498,33.9154,33.924,15101.0
2020-08-14 13:20:00,39.42,39.43,39.4,39.42,9358.0,33.924,33.9326,33.9068,33.924,9358.0
2020-08-14 13:25:00,39.42,39.45,39.41,39.44,18059.0,33.924,33.9498,33.9154,33.9412,18059.0
2020-08-14 13:30:00,39.44,39.5,39.44,39.49,10103.0,33.9412,33.9929,33.9412,33.9842,10103.0
2020-08-14 13:35:00,39.5,39.54,39.48,39.54,17452.0,33.9929,34.0273,33.9756,34.0273,17452.0
2020-08-14 13:40:00,39.54,39.62,39.53,39.61,22119.0,34.0273,34.0961,34.0187,34.0875,22119.0
2020-08-14 13:45:00,39.61,39.68,39.61,39.67,25598.0,34.0875,34.1478,34.0875,34.1392,25598.0
2020-08-14 13:50:00,39.68,39.77,39.66,39.75,24204.0,34.1478,34.2252,34.1305,34.208,24204.0
2020-08-14 13:55:00,39.75,39.77,39.72,39.75,27351.0,34.208,34.2252,34.1822,34.208,27351.0
2020-08-14 14:00:00,39.74,39.77,39.71,39.77,30778.0,34.1994,34.2252,34.1736,34.2252,30778.0
2020-08-14 14:05:00,39.76,39.79,39.75,39.78,23919.0,34.2166,34.2424,34.208,34.2338,23919.0
2020-08-14 14:10:00,39.77,39.78,39.69,39.71,30002.0,34.2252,34.2338,34.1564,34.1736,30002.0
2020-08-14 14:15:00,39.71,39.75,39.7,39.73,21061.0,34.1736,34.208,34.165,34.1908,21061.0
2020-08-14 14:20:00,39.73,39.74,39.69,39.7,17823.0,34.1908,34.1994,34.1564,34.165,17823.0
2020-08-14 14:25:00,39.7,39.7,39.66,39.68,14639.0,34.165,34.165,34.1305,34.1478,14639.0
2020-08-14 14:30:00,39.68,39.69,39.61,39.62,27625.0,34.1478,34.1564,34.0875,34.0961,27625.0
2020-08-14 14:35:00,39.61,39.62,39.55,39.55,24370.0,34.0875,34.0961,34.0359,34.0359,24370.0
2020-08-14 14:40:00,39.55,39.56,39.46,39.48,34829.0,34.0359,34.0445,33.9584,33.9756,34829.0
2020-08-14 14:45:00,39.48,39.49,39.44,39.45,32650.0,33.9756,33.9842,33.9412,33.9498,32650.0
2020-08-14 14:50:00,39.45,39.48,39.44,39.46,55068.0,33.9498,33.9756,33.9412,33.9584,55068.0
2020-08-14 14:55:00,39.46,39.47,39.45,39.46,19262.0,33.9584,33.967,33.9498,33.9584,19262.0
2020-08-14 15:00:00,39.46,39.47,39.38,39.46,42715.0,33.9584,33.967,33.8896,33.9584,42715.0
2020-08-14 15:05:00,39.45,39.53,39.45,39.53,22360.0,33.9498,34.0187,33.9498,34.0187,22360.0
2020-08-14 15:10:00,39.52,39.53,39.37,39.38,33045.0,34.0101,34.0187,33.881,33.8896,33045.0
2020-08-14 15:15:00,39.39,39.41,39.34,39.41,82857.0,33.8982,33.9154,33.8552,33.9154,82857.0
2020-08-14 15:20:00,39.42,39.43,39.37,39.38,45234.0,33.924,33.9326,33.881,33.8896,45234.0
2020-08-14 15:25:00,39.38,39.52,39.37,39.48,40574.0,33.8896,34.0101,33.881,33.9756,40574.0
2020-08-14 15:30:00,39.47,39.51,39.46,39.48,30160.0,33.967,34.0015,33.9584,33.9756,30160.0
2020-08-14 15:35:00,39.48,39.5,39.43,39.48,50605.0,33.9756,33.9929,33.9326,33.9756,50605.0
2020-08-14 15:40:00,39.47,39.56,39.45,39.55,54777.0,33.967,34.0445,33.9498,34.0359,54777.0
2020-08-14 15:45:00,39.55,39.55,39.44,39.45,45511.0,34.0359,34.0359,33.9412,33.9498,45511.0
2020-08-14 15:50:00,39.45,39.59,39.41,39.59,120726.0,33.9498,34.0703,33.9154,34.0703,120726.0
2020-08-14 15:55:00,39.58,39.62,39.53,39.62,219798.0,34.0617,34.0961,34.0187,34.0961,219798.0
2020-08-17 09:30:00,39.68,39.7,39.46,39.67,162850.0,34.1478,34.165,33.9584,34.1392,162850.0
2020-08-17 09:35:00,39.68,39.68,39.45,39.61,48358.0,34.1478,34.1478,33.9498,34.0875,48358.0
2020-08-17 09:40:00,39.61,39.61,39.46,39.49,34421.0,34.0875,34.0875,33.9584,33.9842,34421.0
2020-08-17 09:45:00,39.5,39.54,39.44,39.44,29464.0,33.9929,34.0273,33.9412,33.9412,29464.0
2020-08-17 09:50:00,39.43,39.43,39.22,39.23,55781.0,33.9326,33.9326,33.7519,33.7605,55781.0
2020-08-17 09:55:00,39.22,39.27,39.14,39.22,24567.0,33.7519,33.7949,33.683,33.7519,24567.0
2020-08-17 10:00:00,39.23,39.24,39.03,39.12,58375.0,33.7605,33.7691,33.5884,33.6658,58375.0
2020-08-17 10:05:00,39.12,39.22,39.09,39.22,22335.0,33.6658,33.7519,33.64,33.7519,22335.0
2020-08-17 10:10:00,39.22,39.31,39.22,39.28,21498.0,33.7519,33.8293,33.7519,33.8035,21498.0
2020-08-17 10:15:00,39.29,39.34,39.21,39.32,30943.0,33.8121,33.8552,33.7433,33.838,30943.0
2020-08-17 10:20:00,39.34,39.4,39.28,39.38,28482.0,33.8552,33.9068,33.8035,33.8896,28482.0
2020-08-17 10:25:00,39.38,39.39,39.3,39.3,67478.0,33.8896,33.8982,33.8207,33.8207,67478.0
2020-08-17 10:30:00,39.31,39.31,39.23,39.25,34793.0,33.8293,33.8293,33.7605,33.7777,34793.0
2020-08-17 10:35:00,39.25,39.25,39.11,39.12,18270.0,33.7777,33.7777,33.6572,33.6658,18270.0
2020-08-17 10:40:00,39.13,39.16,39.1,39.13,23424.0,33.6744,33.7003,33.6486,33.6744,23424.0
2020-08-17 10:45:00,39.13,39.19,39.1,39.11,31569.0,33.6744,33.7261,33.6486,33.6572,31569.0
2020-08-17 10:50:00,39.11,39.17,39.08,39.17,24537.0,33.6572,33.7089,33.6314,33.7089,24537.0
2020-08-17 10:55:00,39.16,39.17,39.04,39.05,57269.0,33.7003,33.7089,33.597,33.6056,57269.0
2020-08-17 11:00:00,39.06,39.09,38.99,39.05,24728.0,33.6142,33.64,33.554,33.6056,24728.0
2020-08-17 11:05:00,39.05,39.06,38.98,39.02,18569.0,33.6056,33.6142,33.5454,33.5798,18569.0
2020-08-17 11:10:00,39.02,39.06,39.01,39.05,17328.0,33.5798,33.6142,33.5712,33.6056,17328.0
2020-08-17 11:15:00,39.05,39.05,38.99,39.0,21528.0,33.6056,33.6056,33.554,33.5626,21528.0
2020-08-17 11:20:00,39.0,39.09,39.0,39.07,32395.0,33.5626,33.64,33.5626,33.6228,32395.0
2020-08-17 11:25:00,39.08,39.1,39.05,39.07,21456.0,33.6314,33.6486,33.6056,33.6228,21456.0
2020-08-17 11:30:00,39.07,39.1,39.03,39.09,21547.0,33.6228,33.6486,33.5884,33.64,21547.0
2020-08-17 11:35:00,39.09,39.1,39.06,39.06,25191.0,33.64,33.6486,33.6142,33.6142,25191.0
2020-08-17 11:40:00,39.05,39.11,39.05,39.07,20603.0,33.6056,33.6572,33.6056,33.6228,20603.0
2020-08-17 11:45:00,39.07,39.11,39.07,39.1,14580.0,33.6228,33.6572,33.6228,33.6486,14580.0
2020-08-17 11:50:00,39.1,39.16,39.08,39.14,13532.0,33.6486,33.7003,33.6314,33.683,13532.0
2020-08-17 11:55:00,39.15,39.16,39.12,39.15,16657.0,33.6917,33.7003,33.6658,33.6917,16657.0
2020-08-17 12:00:00,39.15,39.17,39.12,39.12,23745.0,33.6917,33.7089,33.6658,33.6658,23745.0
2020-08-17 12:05:00,39.12,39.14,39.1,39.14,13901.0,33.6658,33.683,33.6486,33.683,13901.0
2020-08-17 12:10:00,39.14,39.16,39.12,39.12,19354.0,33.683,33.7003,33.6658,33.6658,19354.0
2020-08-17 12:15:00,39.12,39.15,39.11,39.13,21259.0,33.6658,33.6917,33.6572,33.6744,21259.0
2020-08-17 12:20:00,39.13,39.16,39.11,39.12,25785.0,33.6744,33.7003,33.6572,33.6658,25785.0
2020-08-17 12:25:00,39.11,39.14,39.1,39.13,15722.0,33.6572,33.683,33.6486,33.6744,15722.0
2020-08-17 12:30:00,39.14,39.15,39.11,39.15,9119.0,33.683,33.6917,33.6572,33.6917,9119.0
2020-08-17 12:35:00,39.14,39.15,39.12,39.15,21366.0,33.683,33.6917,33.6658,33.6917,21366.0
2020-08-17 12:40:00,39.14,39.17,39.12,39.17,19612.0,33.683,33.7089,33.6658,33.7089,19612.0
2020-08-17 12:45:00,39.15,39.17,39.1,39.1,15663.0,33.6917,33.7089,33.6486,33.6486,15663.0
2020-08-17 12:50:00,39.11,39.12,39.07,39.09,28410.0,33.6572,33.6658,33.6228,33.64,28410.0
2020-08-17 12:55:00,39.1,39.12,39.08,39.08,9513.0,33.6486,33.6658,33.6314,33.6314,9513.0
2020-08-17 13:00:00,39.08,39.09,39.02,39.03,10137.0,33.6314,33.64,33.5798,33.5884,10137.0
2020-08-17 13:05:00,39.02,39.04,39.01,39.01,14641.0,33.5798,33.597,33.5712,33.5712,14641.0
2020-08-17 13:10:00,39.01,39.04,38.99,39.02,15083.0,33.5712,33.597,33.554,33.5798,15083.0
2020-08-17 13:15:00,39.02,39.04,39.0,39.03,16858.0,33.5798,33.597,33.5626,33.5884,16858.0
2020-08-17 13:20:00,39.02,39.04,39.02,39.03,14048.0,33.5798,33.597,33.5798,33.5884,14048.0
2020-08-17 13:25:00,39.03,39.06,39.01,39.02,13129.0,33.5884,33.6142,33.5712,33.5798,13129.0
2020-08-17 13:30:00,39.01,39.06,39.01,39.04,18859.0,33.5712,33.6142,33.5712,33.597,18859.0
2020-08-17 13:35:00,39.05,39.07,39.03,39.05,22889.0,33.6056,33.6228,33.5884,33.6056,22889.0
2020-08-17 13:40:00,39.05,39.09,39.05,39.09,12168.0,33.6056,33.64,33.6056,33.64,12168.0
2020-08-17 13:45:00,39.08,39.09,39.02,39.02,20898.0,33.6314,33.64,33.5798,33.5798,20898.0
2020-08-17 13:50:00,39.03,39.05,39.01,39.01,14937.0,33.5884,33.6056,33.5712,33.5712,14937.0
2020-08-17 13:55:00,39.02,39.04,38.99,39.0,25562.0,33.5798,33.597,33.554,33.5626,25562.0
2020-08-17 14:00:00,39.01,39.02,38.94,38.95,23280.0,33.5712,33.5798,33.5109,33.5195,23280.0
2020-08-17 14:05:00,38.95,38.96,38.89,38.89,27674.0,33.5195,33.5281,33.4679,33.4679,27674.0
2020-08-17 14:10:00,38.88,38.89,38.77,38.8,70792.0,33.4593,33.4679,33.3646,33.3905,70792.0
2020-08-17 14:15:00,38.8,38.88,38.79,38.87,33007.0,33.3905,33.4593,33.3818,33.4507,33007.0
2020-08-17 14:20:00,38.87,38.94,38.86,38.94,12769.0,33.4507,33.5109,33.4421,33.5109,12769.0
2020-08-17 14:25:00,38.94,38.97,38.92,38.94,18881.0,33.5109,33.5367,33.4937,33.5109,18881.0
2020-08-17 14:30:00,38.94,38.94,38.91,38.93,14732.0,33.5109,33.5109,33.4851,33.5023,14732.0
2020-08-17 14:35:00,38.93,38.96,38.91,38.96,17571.0,33.5023,33.5281,33.4851,33.5281,17571.0
2020-08-17 14:40:00,38.96,38.97,38.93,38.93,18596.0,33.5281,33.5367,33.5023,33.5023,18596.0
2020-08-17 14:45:00,38.94,38.94,38.91,38.93,13350.0,33.5109,33.5109,33.4851,33.5023,13350.0
2020-08-17 14:50:00,38.93,38.96,38.92,38.92,18934.0,33.5023,33.5281,33.4937,33.4937,18934.0
2020-08-17 14:55:00,38.93,38.95,38.9,38.93,21711.0,33.5023,33.5195,33.4765,33.5023,21711.0
2020-08-17 15:00:00,38.93,38.95,38.89,38.92,36480.0,33.5023,33.5195,33.4679,33.4937,36480.0
2020-08-17 15:05:00,38.92,38.93,38.87,38.88,14393.0,33.4937,33.5023,33.4507,33.4593,14393.0
2020-08-17 15:10:00,38.88,38.91,38.86,38.88,34225.0,33.4593,33.4851,33.4421,33.4593,34225.0
2020-08-17 15:15:00,38.87,38.9,38.84,38.89,52975.0,33.4507,33.4765,33.4249,33.4679,52975.0
2020-08-17 15:20:00,38.9,38.9,38.86,38.86,31981.0,33.4765,33.4765,33.4421,33.4421,31981.0
2020-08-17 15:25:00,38.86,38.88,38.84,38.86,31250.0,33.4421,33.4593,33.4249,33.4421,31250.0
2020-08-17 15:30:00,38.86,38.92,38.85,38.89,57080.0,33.4421,33.4937,33.4335,33.4679,57080.0
2020-08-17 15:35:00,38.89,38.9,38.86,38.88,38572.0,33.4679,33.4765,33.4421,33.4593,38572.0
2020-08-17 15:40:00,38.88,38.9,38.85,38.88,52664.0,33.4593,33.4765,33.4335,33.4593,52664.0
2020-08-17 15:45:00,38.89,38.93,38.85,38.91,73599.0,33.4679,33.5023,33.4335,33.4851,73599.0
2020-08-17 15:50:00,38.91,38.97,38.89,38.97,108894.0,33.4851,33.5367,33.4679,33.5367,108894.0
2020-08-17 15:55:00,38.97,38.97,38.85,38.88,265865.0,33.5367,33.5367,33.4335,33.4593,265865.0
2020-08-18 09:30:00,38.89,39.19,38.84,38.96,146098.0,33.4679,33.7261,33.4249,33.5281,146098.0
2020-08-18 09:35:00,38.98,39.16,38.97,39.06,50121.0,33.5454,33.7003,33.5367,33.6142,50121.0
2020-08-18 09:40:00,39.06,39.11,38.95,39.06,57528.0,33.6142,33.6572,33.5195,33.6142,57528.0
2020-08-18 09:45:00,39.06,39.07,38.95,38.95,28026.0,33.6142,33.6228,33.5195,33.5195,28026.0
2020-08-18 09:50:00,38.94,38.96,38.87,38.88,29835.0,33.5109,33.5281,33.4507,33.4593,29835.0
2020-08-18 09:55:00,38.88,38.99,38.86,38.95,51491.0,33.4593,33.554,33.4421,33.5195,51491.0
2020-08-18 10:00:00,38.95,38.95,38.83,38.91,53183.0,33.5195,33.5195,33.4163,33.4851,53183.0
2020-08-18 10:05:00,38.92,38.94,38.77,38.77,30502.0,33.4937,33.5109,33.3646,33.3646,30502.0
2020-08-18 10:10:00,38.77,38.77,38.62,38.64,32839.0,33.3646,33.3646,33.2355,33.2528,32839.0
2020-08-18 10:15:00,38.64,38.72,38.58,38.69,26869.0,33.2528,33.3216,33.2011,33.2958,26869.0
2020-08-18 10:20:00,38.67,38.69,38.6,38.61,40157.0,33.2786,33.2958,33.2183,33.2269,40157.0
2020-08-18 10:25:00,38.6,38.65,38.58,38.63,28050.0,33.2183,33.2614,33.2011,33.2442,28050.0
2020-08-18 10:30:00,38.62,38.66,38.54,38.6,27477.0,33.2355,33.27,33.1667,33.2183,27477.0
2020-08-18 10:35:00,38.6,38.64,38.56,38.63,22797.0,33.2183,33.2528,33.1839,33.2442,22797.0
2020-08-18 10:40:00,38.62,38.65,38.44,38.45,57754.0,33.2355,33.2614,33.0806,33.0892,57754.0
2020-08-18 10:45:00,38.44,38.48,38.4,38.41,42368.0,33.0806,33.1151,33.0462,33.0548,42368.0
2020-08-18 10:50:00,38.41,38.48,38.41,38.46,28718.0,33.0548,33.1151,33.0548,33.0979,28718.0
2020-08-18 10:55:00,38.47,38.57,38.46,38.55,20854.0,33.1065,33.1925,33.0979,33.1753,20854.0
2020-08-18 11:00:00,38.55,38.61,38.53,38.56,23957.0,33.1753,33.2269,33.1581,33.1839,23957.0
2020-08-18 11:05:00,38.57,38.62,38.53,38.61,21857.0,33.1925,33.2355,33.1581,33.2269,21857.0
2020-08-18 11:10:00,38.61,38.71,38.61,38.71,28651.0,33.2269,33.313,33.2269,33.313,28651.0
2020-08-18 11:15:00,38.71,38.77,38.7,38.75,35145.0,33.313,33.3646,33.3044,33.3474,35145.0
2020-08-18 11:20:00,38.74,38.78,38.72,38.76,36341.0,33.3388,33.3732,33.3216,33.356,36341.0
2020-08-18 11:25:00,38.75,38.83,38.74,38.8,21269.0,33.3474,33.4163,33.3388,33.3905,21269.0
2020-08-18 11:30:00,38.8,38.83,38.73,38.77,26992.0,33.3905,33.4163,33.3302,33.3646,26992.0
2020-08-18 11:35:00,38.76,38.78,38.71,38.74,31333.0,33.356,33.3732,33.313,33.3388,31333.0
2020-08-18 11:40:00,38.75,38.77,38.7,38.76,26290.0,33.3474,33.3646,33.3044,33.356,26290.0
2020-08-18 11:45:00,38.76,38.78,38.69,38.73,35108.0,33.356,33.3732,33.2958,33.3302,35108.0
2020-08-18 11:50:00,38.74,38.75,38.7,38.72,17483.0,33.3388,33.3474,33.3044,33.3216,17483.0
2020-08-18 11:55:00,38.71,38.72,38.68,38.72,9964.0,33.313,33.3216,33.2872,33.3216,9964.0
2020-08-18 12:00:00,38.7,38.72,38.67,38.72,17181.0,33.3044,33.3216,33.2786,33.3216,17181.0
2020-08-18 12:05:00,38.72,38.73,38.66,38.66,16474.0,33.3216,33.3302,33.27,33.27,16474.0
2020-08-18 12:10:00,38.67,38.68,38.57,38.57,15870.0,33.2786,33.2872,33.1925,33.1925,15870.0
2020-08-18 12:15:00,38.58,38.6,38.52,38.54,17148.0,33.2011,33.2183,33.1495,33.1667,17148.0
2020-08-18 12:20:00,38.53,38.58,38.52,38.57,19851.0,33.1581,33.2011,33.1495,33.1925,19851.0
2020-08-18 12:25:00,38.56,38.58,38.53,38.57,14173.0,33.1839,33.2011,33.1581,33.1925,14173.0
2020-08-18 12:30:00,38.58,38.59,38.49,38.51,16211.0,33.2011,33.2097,33.1237,33.1409,16211.0
2020-08-18 12:35:00,38.51,38.54,38.47,38.53,26274.0,33.1409,33.1667,33.1065,33.1581,26274.0
2020-08-18 12:40:00,38.53,38.55,38.5,38.51,16289.0,33.1581,33.1753,33.1323,33.1409,16289.0
2020-08-18 12:45:00,38.51,38.56,38.51,38.54,18313.0,33.1409,33.1839,33.1409,33.1667,18313.0
2020-08-18 12:50:00,38.53,38.58,38.52,38.55,23171.0,33.1581,33.2011,33.1495,33.1753,23171.0
2020-08-18 12:55:00,38.55,38.59,38.54,38.56,26597.0,33.1753,33.2097,33.1667,33.1839,26597.0
2020-08-18 13:00:00,38.55,38.57,38.54,38.55,23164.0,33.1753,33.1925,33.1667,33.1753,23164.0
2020-08-18 13:05:00,38.55,38.56,38.52,38.54,18875.0,33.1753,33.1839,33.1495,33.1667,18875.0
2020-08-18 13:10:00,38.54,38.58,38.52,38.52,29208.0,33.1667,33.2011,33.1495,33.1495,29208.0
2020-08-18 13:15:00,38.51,38.54,38.49,38.53,24698.0,33.1409,33.1667,33.1237,33.1581,24698.0
2020-08-18 13:20:00,38.54,38.56,38.53,38.54,16853.0,33.1667,33.1839,33.1581,33.1667,16853.0
2020-08-18 13:25:00,38.54,38.55,38.52,38.52,12185.0,33.1667,33.1753,33.1495,33.1495,12185.0
2020-08-18 13:30:00,38.52,38.56,38.52,38.55,23108.0,33.1495,33.1839,33.1495,33.1753,23108.0
2020-08-18 13:35:00,38.55,38.57,38.54,38.57,9206.0,33.1753,33.1925,33.1667,33.1925,9206.0
2020-08-18 13:40:00,38.56,38.59,38.54,38.58,22959.0,33.1839,33.2097,33.1667,33.2011,22959.0
2020-08-18 13:45:00,38.57,38.61,38.56,38.61,23272.0,33.1925,33.2269,33.1839,33.2269,23272.0
2020-08-18 13:50:00,38.6,38.62,38.55,38.58,23744.0,33.2183,33.2355,33.1753,33.2011,23744.0
2020-08-18 13:55:00,38.57,38.58,38.53,38.54,28110.0,33.1925,33.2011,33.1581,33.1667,28110.0
2020-08-18 14:00:00,38.53,38.57,38.52,38.57,37658.0,33.1581,33.1925,33.1495,33.1925,37658.0
2020-08-18 14:05:00,38.57,38.58,38.51,38.51,22930.0,33.1925,33.2011,33.1409,33.1409,22930.0
2020-08-18 14:10:00,38.52,38.55,38.5,38.51,17448.0,33.1495,33.1753,33.1323,33.1409,17448.0
2020-08-18 14:15:00,38.51,38.53,38.48,38.48,16666.0,33.1409,33.1581,33.1151,33.1151,16666.0
2020-08-18 14:20:00,38.49,38.54,38.48,38.53,28018.0,33.1237,33.1667,33.1151,33.1581,28018.0
2020-08-18 14:25:00,38.52,38.52,38.5,38.51,13380.0,33.1495,33.1495,33.1323,33.1409,13380.0
2020-08-18 14:30:00,38.51,38.51,38.43,38.44,30691.0,33.1409,33.1409,33.072,33.0806,30691.0
2020-08-18 14:35:00,38.44,38.45,38.35,38.35,37074.0,33.0806,33.0892,33.0032,33.0032,37074.0
2020-08-18 14:40:00,38.36,38.39,38.31,38.37,91489.0,33.0118,33.0376,32.9688,33.0204,91489.0
2020-08-18 14:45:00,38.37,38.39,38.36,38.39,25096.0,33.0204,33.0376,33.0118,33.0376,25096.0
2020-08-18 14:50:00,38.39,38.41,38.37,38.38,33784.0,33.0376,33.0548,33.0204,33.029,33784.0
2020-08-18 14:55:00,38.38,38.39,38.37,38.39,24180.0,33.029,33.0376,33.0204,33.0376,24180.0
2020-08-18 15:00:00,38.38,38.39,38.33,38.37,186336.0,33.029,33.0376,32.986,33.0204,186336.0
2020-08-18 15:05:00,38.37,38.39,38.32,38.34,64956.0,33.0204,33.0376,32.9774,32.9946,64956.0
2020-08-18 15:10:00,38.34,38.36,38.31,38.32,101918.0,32.9946,33.0118,32.9688,32.9774,101918.0
2020-08-18 15:15:00,38.32,38.32,38.18,38.23,81774.0,32.9774,32.9774,32.8569,32.8999,81774.0
2020-08-18 15:20:00,38.22,38.27,38.21,38.23,51737.0,32.8913,32.9343,32.8827,32.8999,51737.0
2020-08-18 15:25:00,38.23,38.26,38.21,38.22,67472.0,32.8999,32.9257,32.8827,32.8913,67472.0
2020-08-18 15:30:00,38.21,38.25,38.18,38.24,107429.0,32.8827,32.9171,32.8569,32.9085,107429.0
2020-08-18 15:35:00,38.24,38.28,38.21,38.25,64323.0,32.9085,32.9429,32.8827,32.9171,64323.0
2020-08-18 15:40:00,38.26,38.33,38.24,38.31,69339.0,32.9257,32.986,32.9085,32.9688,69339.0
2020-08-18 15:45:00,38.31,38.32,38.26,38.3,91628.0,32.9688,32.9774,32.9257,32.9602,91628.0
2020-08-18 15:50:00,38.31,38.32,38.27,38.3,110102.0,32.9688,32.9774,32.9343,32.9602,110102.0
2020-08-18 15:55:00,38.3,38.32,38.25,38.31,265793.0,32.9602,32.9774,32.9171,32.9688,265793.0
2020-08-19 09:30:00,38.34,38.4,38.12,38.16,109146.0,32.9946,33.0462,32.8053,32.8397,109146.0
2020-08-19 09:35:00,38.16,38.56,38.14,38.54,61164.0,32.8397,33.1839,32.8225,33.1667,61164.0
2020-08-19 09:40:00,38.54,38.75,38.51,38.69,58235.0,33.1667,33.3474,33.1409,33.2958,58235.0
2020-08-19 09:45:00,38.7,38.86,38.65,38.84,37098.0,33.3044,33.4421,33.2614,33.4249,37098.0
2020-08-19 09:50:00,38.83,38.95,38.78,38.88,41645.0,33.4163,33.5195,33.3732,33.4593,41645.0
2020-08-19 09:55:00,38.89,39.01,38.84,38.84,49430.0,33.4679,33.5712,33.4249,33.4249,49430.0
2020-08-19 10:00:00,38.86,38.97,38.77,38.78,42293.0,33.4421,33.5367,33.3646,33.3732,42293.0
2020-08-19 10:05:00,38.79,38.79,38.62,38.65,121486.0,33.3818,33.3818,33.2355,33.2614,121486.0
2020-08-19 10:10:00,38.64,38.65,38.56,38.57,33630.0,33.2528,33.2614,33.1839,33.1925,33630.0
2020-08-19 10:15:00,38.56,38.6,38.48,38.48,30278.0,33.1839,33.2183,33.1151,33.1151,30278.0
2020-08-19 10:20:00,38.49,38.56,38.44,38.52,23709.0,33.1237,33.1839,33.0806,33.1495,23709.0
2020-08-19 10:25:00,38.51,38.57,38.5,38.5,22380.0,33.1409,33.1925,33.1323,33.1323,22380.0
2020-08-19 10:30:00,38.51,38.52,38.42,38.43,23333.0,33.1409,33.1495,33.0634,33.072,23333.0
2020-08-19 10:35:00,38.43,38.44,38.37,38.37,32866.0,33.072,33.0806,33.0204,33.0204,32866.0
2020-08-19 10:40:00,38.38,38.52,38.37,38.52,18529.0,33.029,33.1495,33.0204,33.1495,18529.0
2020-08-19 10:45:00,38.52,38.62,38.5,38.56,80008.0,33.1495,33.2355,33.1323,33.1839,80008.0
2020-08-19 10:50:00,38.55,38.61,38.53,38.59,26053.0,33.1753,33.2269,33.1581,33.2097,26053.0
2020-08-19 10:55:00,38.59,38.62,38.55,38.55,22916.0,33.2097,33.2355,33.1753,33.1753,22916.0
2020-08-19 11:00:00,38.53,38.54,38.47,38.47,25271.0,33.1581,33.1667,33.1065,33.1065,25271.0
2020-08-19 11:05:00,38.48,38.54,38.46,38.52,12969.0,33.1151,33.1667,33.0979,33.1495,12969.0
2020-08-19 11:10:00,38.53,38.58,38.52,38.57,19880.0,33.1581,33.2011,33.1495,33.1925,19880.0
2020-08-19 11:15:00,38.58,38.59,38.47,38.47,11649.0,33.2011,33.2097,33.1065,33.1065,11649.0
2020-08-19 11:20:00,38.47,38.49,38.42,38.49,17945.0,33.1065,33.1237,33.0634,33.1237,17945.0
2020-08-19 11:25:00,38.51,38.59,38.48,38.59,10443.0,33.1409,33.2097,33.1151,33.2097,10443.0
2020-08-19 11:30:00,38.59,38.64,38.56,38.64,21868.0,33.2097,33.2528,33.1839,33.2528,21868.0
2020-08-19 11:35:00,38.63,38.64,38.6,38.62,12740.0,33.2442,33.2528,33.2183,33.2355,12740.0
2020-08-19 11:40:00,38.62,38.65,38.6,38.62,15211.0,33.2355,33.2614,33.2183,33.2355,15211.0
2020-08-19 11:45:00,38.61,38.66,38.56,38.57,14862.0,33.2269,33.27,33.1839,33.1925,14862.0
2020-08-19 11:50:00,38.56,38.63,38.54,38.61,22900.0,33.1839,33.2442,33.1667,33.2269,22900.0
2020-08-19 11:55:00,38.62,38.62,38.53,38.55,24330.0,33.2355,33.2355,33.1581,33.1753,24330.0
2020-08-19 12:00:00,38.55,38.55,38.47,38.47,12909.0,33.1753,33.1753,33.1065,33.1065,12909.0
2020-08-19 12:05:00,38.48,38.5,38.45,38.5,11344.0,33.1151,33.1323,33.0892,33.1323,11344.0
2020-08-19 12:10:00,38.49,38.51,38.46,38.48,25008.0,33.1237,33.1409,33.0979,33.1151,25008.0
2020-08-19 12:15:00,38.48,38.49,38.45,38.45,14708.0,33.1151,33.1237,33.0892,33.0892,14708.0
2020-08-19 12:20:00,38.45,38.47,38.41,38.46,29241.0,33.0892,33.1065,33.0548,33.0979,29241.0
2020-08-19 12:25:00,38.45,38.46,38.43,38.46,16991.0,33.0892,33.0979,33.072,33.0979,16991.0
2020-08-19 12:30:00,38.45,38.47,38.44,38.45,11154.0,33.0892,33.1065,33.0806,33.0892,11154.0
2020-08-19 12:35:00,38.44,38.47,38.43,38.43,12418.0,33.0806,33.1065,33.072,33.072,12418.0
2020-08-19 12:40:00,38.43,38.43,38.34,38.34,33928.0,33.072,33.072,32.9946,32.9946,33928.0
2020-08-19 12:45:00,38.35,38.37,38.34,38.36,22106.0,33.0032,33.0204,32.9946,33.0118,22106.0
2020-08-19 12:50:00,38.35,38.36,38.32,38.36,22827.0,33.0032,33.0118,32.9774,33.0118,22827.0
2020-08-19 12:55:00,38.36,38.38,38.34,38.38,9391.0,33.0118,33.029,32.9946,33.029,9391.0
2020-08-19 13:00:00,38.38,38.39,38.34,38.38,16185.0,33.029,33.0376,32.9946,33.029,16185.0
2020-08-19 13:05:00,38.38,38.43,38.36,38.43,25090.0,33.029,33.072,33.0118,33.072,25090.0
2020-08-19 13:10:00,38.43,38.48,38.42,38.46,46535.0,33.072,33.1151,33.0634,33.0979,46535.0
2020-08-19 13:15:00,38.45,38.47,38.43,38.44,7155.0,33.0892,33.1065,33.072,33.0806,7155.0
2020-08-19 13:20:00,38.45,38.48,38.42,38.42,12286.0,33.0892,33.1151,33.0634,33.0634,12286.0
2020-08-19 13:25:00,38.42,38.44,38.38,38.39,13030.0,33.0634,33.0806,33.029,33.0376,13030.0
2020-08-19 13:30:00,38.39,38.4,38.34,38.37,12749.0,33.0376,33.0462,32.9946,33.0204,12749.0
2020-08-19 13:35:00,38.36,38.38,38.32,38.34,12094.0,33.0118,33.029,32.9774,32.9946,12094.0
2020-08-19 13:40:00,38.34,38.42,38.34,38.4,20458.0,32.9946,33.0634,32.9946,33.0462,20458.0
2020-08-19 13:45:00,38.4,38.43,38.38,38.42,19574.0,33.0462,33.072,33.029,33.0634,19574.0
2020-08-19 13:50:00,38.42,38.43,38.4,38.43,13323.0,33.0634,33.072,33.0462,33.072,13323.0
2020-08-19 13:55:00,38.42,38.42,38.39,38.41,11536.0,33.0634,33.0634,33.0376,33.0548,11536.0
2020-08-19 14:00:00,38.41,38.49,38.4,38.47,21255.0,33.0548,33.1237,33.0462,33.1065,21255.0
2020-08-19 14:05:00,38.48,38.52,38.43,38.52,23394.0,33.1151,33.1495,33.072,33.1495,23394.0
2020-08-19 14:10:00,38.51,38.51,38.39,38.4,9142.0,33.1409,33.1409,33.0376,33.0462,9142.0
2020-08-19 14:15:00,38.4,38.44,38.39,38.41,63306.0,33.0462,33.0806,33.0376,33.0548,63306.0
2020-08-19 14:20:00,38.41,38.58,38.41,38.48,93912.0,33.0548,33.2011,33.0548,33.1151,93912.0
2020-08-19 14:25:00,38.48,38.5,38.42,38.43,37830.0,33.1151,33.1323,33.0634,33.072,37830.0
2020-08-19 14:30:00,38.45,38.45,38.37,38.4,45820.0,33.0892,33.0892,33.0204,33.0462,45820.0
2020-08-19 14:35:00,38.38,38.39,38.31,38.34,33446.0,33.029,33.0376,32.9688,32.9946,33446.0
2020-08-19 14:40:00,38.34,38.35,38.32,38.33,26457.0,32.9946,33.0032,32.9774,32.986,26457.0
2020-08-19 14:45:00,38.34,38.42,38.34,38.41,16281.0,32.9946,33.0634,32.9946,33.0548,16281.0
2020-08-19 14:50:00,38.41,38.44,38.37,38.44,28139.0,33.0548,33.0806,33.0204,33.0806,28139.0
2020-08-19 14:55:00,38.44,38.44,38.37,38.4,23022.0,33.0806,33.0806,33.0204,33.0462,23022.0
2020-08-19 15:00:00,38.4,38.43,38.39,38.41,60571.0,33.0462,33.072,33.0376,33.0548,60571.0
2020-08-19 15:05:00,38.41,38.43,38.39,38.42,26020.0,33.0548,33.072,33.0376,33.0634,26020.0
2020-08-19 15:10:00,38.41,38.43,38.39,38.41,31721.0,33.0548,33.072,33.0376,33.0548,31721.0
2020-08-19 15:15:00,38.41,38.43,38.36,38.37,28893.0,33.0548,33.072,33.0118,33.0204,28893.0
2020-08-19 15:20:00,38.37,38.39,38.32,38.33,22611.0,33.0204,33.0376,32.9774,32.986,22611.0
2020-08-19 15:25:00,38.33,38.36,38.32,38.33,25532.0,32.986,33.0118,32.9774,32.986,25532.0
2020-08-19 15:30:00,38.33,38.34,38.31,38.33,30615.0,32.986,32.9946,32.9688,32.986,30615.0
2020-08-19 15:35:00,38.33,38.38,38.31,38.32,33998.0,32.986,33.029,32.9688,32.9774,33998.0
2020-08-19 15:40:00,38.33,38.37,38.28,38.33,46741.0,32.986,33.0204,32.9429,32.986,46741.0
2020-08-19 15:45:00,38.33,38.35,38.16,38.17,73161.0,32.986,33.0032,32.8397,32.8483,73161.0
2020-08-19 15:50:00,38.16,38.25,38.12,38.23,131838.0,32.8397,32.9171,32.8053,32.8999,131838.0
2020-08-19 15:55:00,38.23,38.26,38.17,38.2,241676.0,32.8999,32.9257,32.8483,32.8741,241676.0
2020-08-20 09:30:00,37.81,38.04,37.51,37.85,189479.0,32.5385,32.7364,32.2803,32.5729,189479.0
2020-08-20 09:35:00,37.85,37.95,37.71,37.82,40596.0,32.5729,32.659,32.4524,32.5471,40596.0
2020-08-20 09:40:00,37.79,37.86,37.72,37.76,33547.0,32.5213,32.5815,32.461,32.4954,33547.0
2020-08-20 09:45:00,37.75,37.87,37.73,37.75,34067.0,32.4868,32.5901,32.4696,32.4868,34067.0
2020-08-20 09:50:00,37.73,37.89,37.73,37.82,24818.0,32.4696,32.6073,32.4696,32.5471,24818.0
2020-08-20 09:55:00,37.82,37.83,37.72,37.77,23306.0,32.5471,32.5557,32.461,32.5041,23306.0
2020-08-20 10:00:00,37.76,37.86,37.7,37.8,38631.0,32.4954,32.5815,32.4438,32.5299,38631.0
2020-08-20 10:05:00,37.8,37.88,37.71,37.88,24385.0,32.5299,32.5987,32.4524,32.5987,24385.0
2020-08-20 10:10:00,37.87,37.94,37.87,37.89,31848.0,32.5901,32.6504,32.5901,32.6073,31848.0
2020-08-20 10:15:00,37.9,38.03,37.89,38.01,48483.0,32.6159,32.7278,32.6073,32.7106,48483.0
2020-08-20 10:20:00,38.01,38.07,37.99,38.0,18830.0,32.7106,32.7622,32.6934,32.702,18830.0
2020-08-20 10:25:00,38.0,38.1,37.96,37.97,22084.0,32.702,32.788,32.6676,32.6762,22084.0
2020-08-20 10:30:00,37.96,37.98,37.91,37.93,28638.0,32.6676,32.6848,32.6245,32.6417,28638.0
2020-08-20 10:35:00,37.93,37.97,37.85,37.85,17584.0,32.6417,32.6762,32.5729,32.5729,17584.0
2020-08-20 10:40:00,37.85,37.85,37.75,37.76,18110.0,32.5729,32.5729,32.4868,32.4954,18110.0
2020-08-20 10:45:00,37.77,37.83,37.74,37.82,18228.0,32.5041,32.5557,32.4782,32.5471,18228.0
2020-08-20 10:50:00,37.83,37.84,37.79,37.81,13656.0,32.5557,32.5643,32.5213,32.5385,13656.0
2020-08-20 10:55:00,37.8,37.81,37.62,37.65,46159.0,32.5299,32.5385,32.375,32.4008,46159.0
2020-08-20 11:00:00,37.64,37.7,37.64,37.68,29790.0,32.3922,32.4438,32.3922,32.4266,29790.0
2020-08-20 11:05:00,37.68,37.74,37.68,37.71,29055.0,32.4266,32.4782,32.4266,32.4524,29055.0
2020-08-20 11:10:00,37.72,37.75,37.69,37.7,15710.0,32.461,32.4868,32.4352,32.4438,15710.0
2020-08-20 11:15:00,37.71,37.75,37.7,37.71,13626.0,32.4524,32.4868,32.4438,32.4524,13626.0
2020-08-20 11:20:00,37.72,37.73,37.67,37.7,15534.0,32.461,32.4696,32.418,32.4438,15534.0
2020-08-20 11:25:00,37.69,37.74,37.67,37.72,26592.0,32.4352,32.4782,32.418,32.461,26592.0
2020-08-20 11:30:00,37.72,37.76,37.67,37.75,26034.0,32.461,32.4954,32.418,32.4868,26034.0
2020-08-20 11:35:00,37.75,37.8,37.73,37.77,27164.0,32.4868,32.5299,32.4696,32.5041,27164.0
2020-08-20 11:40:00,37.78,37.85,37.77,37.8,24652.0,32.5127,32.5729,32.5041,32.5299,24652.0
2020-08-20 11:45:00,37.81,37.83,37.78,37.78,28569.0,32.5385,32.5557,32.5127,32.5127,28569.0
2020-08-20 11:50:00,37.78,37.8,37.77,37.78,27094.0,32.5127,32.5299,32.5041,32.5127,27094.0
2020-08-20 11:55:00,37.77,37.81,37.77,37.79,14561.0,32.5041,32.5385,32.5041,32.5213,14561.0
2020-08-20 12:00:00,37.79,37.83,37.76,37.79,19029.0,32.5213,32.5557,32.4954,32.5213,19029.0
2020-08-20 12:05:00,37.78,37.82,37.77,37.8,21214.0,32.5127,32.5471,32.5041,32.5299,21214.0
2020-08-20 12:10:00,37.8,37.8,37.74,37.75,41029.0,32.5299,32.5299,32.4782,32.4868,41029.0
2020-08-20 12:15:00,37.76,37.81,37.76,37.79,26394.0,32.4954,32.5385,32.4954,32.5213,26394.0
2020-08-20 12:20:00,37.79,37.79,37.75,37.76,17285.0,32.5213,32.5213,32.4868,32.4954,17285.0
2020-08-20 12:25:00,37.77,37.78,37.74,37.77,14749.0,32.5041,32.5127,32.4782,32.5041,14749.0
2020-08-20 12:30:00,37.77,37.84,37.76,37.81,23492.0,32.5041,32.5643,32.4954,32.5385,23492.0
2020-08-20 12:35:00,37.81,37.82,37.78,37.79,12843.0,32.5385,32.5471,32.5127,32.5213,12843.0
2020-08-20 12:40:00,37.8,37.85,37.79,37.85,14806.0,32.5299,32.5729,32.5213,32.5729,14806.0
2020-08-20 12:45:00,37.85,37.89,37.85,37.89,20648.0,32.5729,32.6073,32.5729,32.6073,20648.0
2020-08-20 12:50:00,37.89,37.91,37.86,37.86,14063.0,32.6073,32.6245,32.5815,32.5815,14063.0
2020-08-20 12:55:00,37.87,37.88,37.83,37.86,14565.0,32.5901,32.5987,32.5557,32.5815,14565.0
2020-08-20 13:00:00,37.87,37.93,37.87,37.91,14784.0,32.5901,32.6417,32.5901,32.6245,14784.0
2020-08-20 13:05:00,37.91,37.91,37.85,37.85,15518.0,32.6245,32.6245,32.5729,32.5729,15518.0
2020-08-20 13:10:00,37.85,37.87,37.82,37.83,14789.0,32.5729,32.5901,32.5471,32.5557,14789.0
2020-08-20 13:15:00,37.83,37.84,37.78,37.79,10972.0,32.5557,32.5643,32.5127,32.5213,10972.0
2020-08-20 13:20:00,37.79,37.84,37.78,37.8,17597.0,32.5213,32.5643,32.5127,32.5299,17597.0
2020-08-20 13:25:00,37.8,37.83,37.8,37.82,7390.0,32.5299,32.5557,32.5299,32.5471,7390.0
2020-08-20 13:30:00,37.82,37.84,37.82,37.84,9360.0,32.5471,32.5643,32.5471,32.5643,9360.0
2020-08-20 13:35:00,37.84,37.88,37.83,37.87,12441.0,32.5643,32.5987,32.5557,32.5901,12441.0
2020-08-20 13:40:00,37.87,37.87,37.78,37.78,14180.0,32.5901,32.5901,32.5127,32.5127,14180.0
2020-08-20 13:45:00,37.78,37.8,37.73,37.75,25844.0,32.5127,32.5299,32.4696,32.4868,25844.0
2020-08-20 13:50:00,37.74,37.77,37.72,37.73,18168.0,32.4782,32.5041,32.461,32.4696,18168.0
2020-08-20 13:55:00,37.73,37.73,37.66,37.67,32183.0,32.4696,32.4696,32.4094,32.418,32183.0
2020-08-20 14:00:00,37.68,37.7,37.65,37.66,13915.0,32.4266,32.4438,32.4008,32.4094,13915.0
2020-08-20 14:05:00,37.66,37.7,37.65,37.68,16162.0,32.4094,32.4438,32.4008,32.4266,16162.0
2020-08-20 14:10:00,37.67,37.75,37.64,37.74,24264.0,32.418,32.4868,32.3922,32.4782,24264.0
2020-08-20 14:15:00,37.74,37.74,37.69,37.7,17367.0,32.4782,32.4782,32.4352,32.4438,17367.0
2020-08-20 14:20:00,37.7,37.75,37.61,37.62,49035.0,32.4438,32.4868,32.3664,32.375,49035.0
2020-08-20 14:25:00,37.62,37.65,37.61,37.63,21109.0,32.375,32.4008,32.3664,32.3836,21109.0
2020-08-20 14:30:00,37.64,37.66,37.61,37.61,28039.0,32.3922,32.4094,32.3664,32.3664,28039.0
2020-08-20 14:35:00,37.61,37.62,37.56,37.58,34170.0,32.3664,32.375,32.3233,32.3405,34170.0
2020-08-20 14:40:00,37.58,37.61,37.57,37.6,24099.0,32.3405,32.3664,32.3319,32.3578,24099.0
2020-08-20 14:45:00,37.6,37.61,37.56,37.57,32247.0,32.3578,32.3664,32.3233,32.3319,32247.0
2020-08-20 14:50:00,37.57,37.59,37.57,37.58,21338.0,32.3319,32.3492,32.3319,32.3405,21338.0
2020-08-20 14:55:00,37.58,37.62,37.56,37.62,32396.0,32.3405,32.375,32.3233,32.375,32396.0
2020-08-20 15:00:00,37.61,37.71,37.6,37.65,44911.0,32.3664,32.4524,32.3578,32.4008,44911.0
2020-08-20 15:05:00,37.66,37.67,37.62,37.62,27765.0,32.4094,32.418,32.375,32.375,27765.0
2020-08-20 15:10:00,37.63,37.64,37.59,37.61,24813.0,32.3836,32.3922,32.3492,32.3664,24813.0
2020-08-20 15:15:00,37.61,37.61,37.58,37.58,37424.0,32.3664,32.3664,32.3405,32.3405,37424.0
2020-08-20 15:20:00,37.59,37.59,37.52,37.54,39083.0,32.3492,32.3492,32.2889,32.3061,39083.0
2020-08-20 15:25:00,37.54,37.56,37.52,37.55,28846.0,32.3061,32.3233,32.2889,32.3147,28846.0
2020-08-20 15:30:00,37.55,37.57,37.51,37.55,52325.0,32.3147,32.3319,32.2803,32.3147,52325.0
2020-08-20 15:35:00,37.55,37.63,37.55,37.63,57591.0,32.3147,32.3836,32.3147,32.3836,57591.0
2020-08-20 15:40:00,37.63,37.74,37.62,37.72,64352.0,32.3836,32.4782,32.375,32.461,64352.0
2020-08-20 15:45:00,37.72,37.74,37.68,37.68,73912.0,32.461,32.4782,32.4266,32.4266,73912.0
2020-08-20 15:50:00,37.67,37.68,37.61,37.64,102512.0,32.418,32.4266,32.3664,32.3922,102512.0
2020-08-20 15:55:00,37.64,37.7,37.61,37.61,185996.0,32.3922,32.4438,32.3664,32.3664,185996.0
2020-08-21 09:30:00,37.61,37.75,37.41,37.71,201172.0,32.3664,32.4868,32.1942,32.4524,201172.0
2020-08-21 09:35:00,37.7,37.82,37.6,37.79,57327.0,32.4438,32.5471,32.3578,32.5213,57327.0
2020-08-21 09:40:00,37.79,37.79,37.52,37.55,42135.0,32.5213,32.5213,32.2889,32.3147,42135.0
2020-08-21 09:45:00,37.56,37.9,37.56,37.86,36892.0,32.3233,32.6159,32.3233,32.5815,36892.0
2020-08-21 09:50:00,37.87,37.98,37.78,37.94,37604.0,32.5901,32.6848,32.5127,32.6504,37604.0
2020-08-21 09:55:00,37.93,37.97,37.84,37.87,30281.0,32.6417,32.6762,32.5643,32.5901,30281.0
2020-08-21 10:00:00,37.89,37.9,37.76,37.76,30342.0,32.6073,32.6159,32.4954,32.4954,30342.0
2020-08-21 10:05:00,37.77,37.85,37.71,37.82,17562.0,32.5041,32.5729,32.4524,32.5471,17562.0
2020-08-21 10:10:00,37.83,37.85,37.71,37.71,32057.0,32.5557,32.5729,32.4524,32.4524,32057.0
2020-08-21 10:15:00,37.7,37.73,37.63,37.63,19885.0,32.4438,32.4696,32.3836,32.3836,19885.0
2020-08-21 10:20:00,37.63,37.63,37.52,37.53,16579.0,32.3836,32.3836,32.2889,32.2975,16579.0
2020-08-21 10:25:00,37.53,37.53,37.44,37.47,22789.0,32.2975,32.2975,32.2201,32.2459,22789.0
2020-08-21 10:30:00,37.47,37.48,37.37,37.43,22054.0,32.2459,32.2545,32.1598,32.2115,22054.0
2020-08-21 10:35:00,37.43,37.57,37.42,37.51,27185.0,32.2115,32.3319,32.2029,32.2803,27185.0
2020-08-21 10:40:00,37.51,37.55,37.44,37.46,13150.0,32.2803,32.3147,32.2201,32.2373,13150.0
2020-08-21 10:45:00,37.45,37.49,37.41,37.45,18315.0,32.2287,32.2631,32.1942,32.2287,18315.0
2020-08-21 10:50:00,37.46,37.52,37.44,37.49,13604.0,32.2373,32.2889,32.2201,32.2631,13604.0
2020-08-21 10:55:00,37.48,37.52,37.42,37.46,16312.0,32.2545,32.2889,32.2029,32.2373,16312.0
2020-08-21 11:00:00,37.47,37.52,37.46,37.52,13996.0,32.2459,32.2889,32.2373,32.2889,13996.0
2020-08-21 11:05:00,37.52,37.59,37.51,37.59,6494.0,32.2889,32.3492,32.2803,32.3492,6494.0
2020-08-21 11:10:00,37.59,37.62,37.56,37.59,12452.0,32.3492,32.375,32.3233,32.3492,12452.0
2020-08-21 11:15:00,37.59,37.59,37.51,37.52,14668.0,32.3492,32.3492,32.2803,32.2889,14668.0
2020-08-21 11:20:00,37.53,37.55,37.49,37.53,19145.0,32.2975,32.3147,32.2631,32.2975,19145.0
2020-08-21 11:25:00,37.51,37.53,37.48,37.5,15761.0,32.2803,32.2975,32.2545,32.2717,15761.0
2020-08-21 11:30:00,37.49,37.54,37.46,37.5,17927.0,32.2631,32.3061,32.2373,32.2717,17927.0
2020-08-21 11:35:00,37.5,37.54,37.45,37.54,28559.0,32.2717,32.3061,32.2287,32.3061,28559.0
2020-08-21 11:40:00,37.53,37.53,37.43,37.44,17438.0,32.2975,32.2975,32.2115,32.2201,17438.0
2020-08-21 11:45:00,37.43,37.46,37.39,37.39,16691.0,32.2115,32.2373,32.177,32.177,16691.0
2020-08-21 11:50:00,37.39,37.44,37.39,37.41,7510.0,32.177,32.2201,32.177,32.1942,7510.0
2020-08-21 11:55:00,37.4,37.43,37.37,37.38,14545.0,32.1856,32.2115,32.1598,32.1684,14545.0
2020-08-21 12:00:00,37.39,37.4,37.35,37.38,11726.0,32.177,32.1856,32.1426,32.1684,11726.0
2020-08-21 12:05:00,37.38,37.44,37.38,37.4,9824.0,32.1684,32.2201,32.1684,32.1856,9824.0
2020-08-21 12:10:00,37.39,37.41,37.38,37.39,7621.0,32.177,32.1942,32.1684,32.177,7621.0
2020-08-21 12:15:00,37.38,37.39,37.35,37.39,11137.0,32.1684,32.177,32.1426,32.177,11137.0
2020-08-21 12:20:00,37.38,37.39,37.33,37.34,11187.0,32.1684,32.177,32.1254,32.134,11187.0
2020-08-21 12:25:00,37.34,37.34,37.29,37.3,10264.0,32.134,32.134,32.091,32.0996,10264.0
2020-08-21 12:30:00,37.29,37.33,37.27,37.27,21825.0,32.091,32.1254,32.0738,32.0738,21825.0
2020-08-21 12:35:00,37.28,37.3,37.26,37.3,9944.0,32.0824,32.0996,32.0652,32.0996,9944.0
2020-08-21 12:40:00,37.29,37.29,37.25,37.27,13539.0,32.091,32.091,32.0566,32.0738,13539.0
2020-08-21 12:45:00,37.27,37.29,37.27,37.27,6840.0,32.0738,32.091,32.0738,32.0738,6840.0
2020-08-21 12:50:00,37.27,37.28,37.21,37.22,22968.0,32.0738,32.0824,32.0221,32.0307,22968.0
2020-08-21 12:55:00,37.22,37.24,37.16,37.16,14630.0,32.0307,32.0479,31.9791,31.9791,14630.0
2020-08-21 13:00:00,37.17,37.23,37.16,37.23,11331.0,31.9877,32.0393,31.9791,32.0393,11331.0
2020-08-21 13:05:00,37.23,37.26,37.21,37.23,19056.0,32.0393,32.0652,32.0221,32.0393,19056.0
2020-08-21 13:10:00,37.23,37.24,37.22,37.23,8959.0,32.0393,32.0479,32.0307,32.0393,8959.0
2020-08-21 13:15:00,37.23,37.24,37.19,37.19,11924.0,32.0393,32.0479,32.0049,32.0049,11924.0
2020-08-21 13:20:00,37.19,37.22,37.18,37.22,12261.0,32.0049,32.0307,31.9963,32.0307,12261.0
2020-08-21 13:25:00,37.21,37.25,37.21,37.24,11672.0,32.0221,32.0566,32.0221,32.0479,11672.0
2020-08-21 13:30:00,37.24,37.29,37.23,37.27,13487.0,32.0479,32.091,32.0393,32.0738,13487.0
2020-08-21 13:35:00,37.28,37.3,37.26,37.29,14255.0,32.0824,32.0996,32.0652,32.091,14255.0
2020-08-21 13:40:00,37.28,37.32,37.25,37.32,10405.0,32.0824,32.1168,32.0566,32.1168,10405.0
2020-08-21 13:45:00,37.32,37.35,37.31,37.34,16123.0,32.1168,32.1426,32.1082,32.134,16123.0
2020-08-21 13:50:00,37.34,37.34,37.31,37.33,16048.0,32.134,32.134,32.1082,32.1254,16048.0
2020-08-21 13:55:00,37.33,37.35,37.32,37.34,11465.0,32.1254,32.1426,32.1168,32.134,11465.0
2020-08-21 14:00:00,37.34,37.36,37.32,37.32,13478.0,32.134,32.1512,32.1168,32.1168,13478.0
2020-08-21 14:05:00,37.32,37.37,37.32,37.36,11010.0,32.1168,32.1598,32.1168,32.1512,11010.0
2020-08-21 14:10:00,37.35,37.36,37.32,37.33,21381.0,32.1426,32.1512,32.1168,32.1254,21381.0
2020-08-21 14:15:00,37.33,37.36,37.32,37.33,18225.0,32.1254,32.1512,32.1168,32.1254,18225.0
2020-08-21 14:20:00,37.33,37.34,37.29,37.3,10766.0,32.1254,32.134,32.091,32.0996,10766.0
2020-08-21 14:25:00,37.3,37.31,37.29,37.3,18422.0,32.0996,32.1082,32.091,32.0996,18422.0
2020-08-21 14:30:00,37.3,37.33,37.3,37.33,8393.0,32.0996,32.1254,32.0996,32.1254,8393.0
2020-08-21 14:35:00,37.32,37.34,37.31,37.33,19790.0,32.1168,32.134,32.1082,32.1254,19790.0
2020-08-21 14:40:00,37.33,37.35,37.31,37.34,20122.0,32.1254,32.1426,32.1082,32.134,20122.0
2020-08-21 14:45:00,37.33,37.36,37.25,37.29,31150.0,32.1254,32.1512,32.0566,32.091,31150.0
2020-08-21 14:50:00,37.3,37.33,37.29,37.31,11235.0,32.0996,32.1254,32.091,32.1082,11235.0
2020-08-21 14:55:00,37.31,37.32,37.28,37.28,19600.0,32.1082,32.1168,32.0824,32.0824,19600.0
2020-08-21 15:00:00,37.27,37.32,37.27,37.3,14409.0,32.0738,32.1168,32.0738,32.0996,14409.0
2020-08-21 15:05:00,37.31,37.31,37.27,37.3,24562.0,32.1082,32.1082,32.0738,32.0996,24562.0
2020-08-21 15:10:00,37.3,37.3,37.28,37.3,15177.0,32.0996,32.0996,32.0824,32.0996,15177.0
2020-08-21 15:15:00,37.29,37.29,37.24,37.26,23869.0,32.091,32.091,32.0479,32.0652,23869.0
2020-08-21 15:20:00,37.25,37.28,37.23,37.25,14959.0,32.0566,32.0824,32.0393,32.0566,14959.0
2020-08-21 15:25:00,37.25,37.26,37.23,37.25,19966.0,32.0566,32.0652,32.0393,32.0566,19966.0
2020-08-21 15:30:00,37.26,37.26,37.22,37.24,18549.0,32.0652,32.0652,32.0307,32.0479,18549.0
2020-08-21 15:35:00,37.24,37.29,37.23,37.26,43752.0,32.0479,32.091,32.0393,32.0652,43752.0
2020-08-21 15:40:00,37.27,37.31,37.26,37.29,41851.0,32.0738,32.1082,32.0652,32.091,41851.0
2020-08-21 15:45:00,37.29,37.32,37.26,37.3,59401.0,32.091,32.1168,32.0652,32.0996,59401.0
2020-08-21 15:50:00,37.31,37.35,37.3,37.34,166760.0,32.1082,32.1426,32.0996,32.134,166760.0
2020-08-21 15:55:00,37.34,37.43,37.27,37.28,473597.0,32.134,32.2115,32.0738,32.0824,473597.0
2020-08-24 09:30:00,37.46,37.6,37.27,37.43,142202.0,32.2373,32.3578,32.0738,32.2115,142202.0
2020-08-24 09:35:00,37.43,37.53,37.35,37.37,43368.0,32.2115,32.2975,32.1426,32.1598,43368.0
2020-08-24 09:40:00,37.37,37.45,37.31,37.45,51686.0,32.1598,32.2287,32.1082,32.2287,51686.0
2020-08-24 09:45:00,37.45,37.5,37.36,37.44,50165.0,32.2287,32.2717,32.1512,32.2201,50165.0
2020-08-24 09:50:00,37.43,37.75,37.4,37.74,83385.0,32.2115,32.4868,32.1856,32.4782,83385.0
2020-08-24 09:55:00,37.75,37.76,37.64,37.66,38404.0,32.4868,32.4954,32.3922,32.4094,38404.0
2020-08-24 10:00:00,37.65,37.81,37.6,37.79,63277.0,32.4008,32.5385,32.3578,32.5213,63277.0
2020-08-24 10:05:00,37.79,37.97,37.73,37.95,64894.0,32.5213,32.6762,32.4696,32.659,64894.0
2020-08-24 10:10:00,37.95,37.99,37.82,37.84,24613.0,32.659,32.6934,32.5471,32.5643,24613.0
2020-08-24 10:15:00,37.86,38.05,37.86,38.01,42675.0,32.5815,32.745,32.5815,32.7106,42675.0
2020-08-24 10:20:00,38.01,38.05,37.94,37.98,37790.0,32.7106,32.745,32.6504,32.6848,37790.0
2020-08-24 10:25:00,37.99,38.03,37.9,37.98,33894.0,32.6934,32.7278,32.6159,32.6848,33894.0
2020-08-24 10:30:00,37.98,38.15,37.98,38.08,55879.0,32.6848,32.8311,32.6848,32.7708,55879.0
2020-08-24 10:35:00,38.08,38.2,38.07,38.16,51583.0,32.7708,32.8741,32.7622,32.8397,51583.0
2020-08-24 10:40:00,38.17,38.22,38.14,38.19,51603.0,32.8483,32.8913,32.8225,32.8655,51603.0
2020-08-24 10:45:00,38.18,38.19,38.05,38.12,52015.0,32.8569,32.8655,32.745,32.8053,52015.0
2020-08-24 10:50:00,38.12,38.21,38.11,38.18,41872.0,32.8053,32.8827,32.7967,32.8569,41872.0
2020-08-24 10:55:00,38.17,38.25,38.14,38.23,30332.0,32.8483,32.9171,32.8225,32.8999,30332.0
2020-08-24 11:00:00,38.23,38.23,38.06,38.08,20447.0,32.8999,32.8999,32.7536,32.7708,20447.0
2020-08-24 11:05:00,38.06,38.1,38.03,38.03,13384.0,32.7536,32.788,32.7278,32.7278,13384.0
2020-08-24 11:10:00,38.03,38.1,38.0,38.09,35725.0,32.7278,32.788,32.702,32.7794,35725.0
2020-08-24 11:15:00,38.09,38.1,38.08,38.09,8791.0,32.7794,32.788,32.7708,32.7794,8791.0
2020-08-24 11:20:00,38.08,38.11,38.08,38.09,24462.0,32.7708,32.7967,32.7708,32.7794,24462.0
2020-08-24 11:25:00,38.09,38.25,38.09,38.22,37984.0,32.7794,32.9171,32.7794,32.8913,37984.0
2020-08-24 11:30:00,38.21,38.24,38.17,38.21,41308.0,32.8827,32.9085,32.8483,32.8827,41308.0
2020-08-24 11:35:00,38.22,38.22,38.1,38.12,30823.0,32.8913,32.8913,32.788,32.8053,30823.0
2020-08-24 11:40:00,38.13,38.14,38.07,38.08,24140.0,32.8139,32.8225,32.7622,32.7708,24140.0
2020-08-24 11:45:00,38.08,38.11,38.04,38.11,16450.0,32.7708,32.7967,32.7364,32.7967,16450.0
2020-08-24 11:50:00,38.1,38.15,38.09,38.1,15373.0,32.788,32.8311,32.7794,32.788,15373.0
2020-08-24 11:55:00,38.1,38.13,38.04,38.05,17924.0,32.788,32.8139,32.7364,32.745,17924.0
2020-08-24 12:00:00,38.05,38.06,37.96,37.99,22365.0,32.745,32.7536,32.6676,32.6934,22365.0
2020-08-24 12:05:00,37.98,38.06,37.97,37.98,26230.0,32.6848,32.7536,32.6762,32.6848,26230.0
2020-08-24 12:10:00,37.97,38.03,37.97,38.0,25045.0,32.6762,32.7278,32.6762,32.702,25045.0
2020-08-24 12:15:00,38.0,38.01,37.97,38.01,30743.0,32.702,32.7106,32.6762,32.7106,30743.0
2020-08-24 12:20:00,38.01,38.04,37.99,38.02,24480.0,32.7106,32.7364,32.6934,32.7192,24480.0
2020-08-24 12:25:00,38.03,38.07,38.0,38.04,31246.0,32.7278,32.7622,32.702,32.7364,31246.0
2020-08-24 12:30:00,38.04,38.06,38.02,38.04,38242.0,32.7364,32.7536,32.7192,32.7364,38242.0
2020-08-24 12:35:00,38.05,38.06,37.92,38.02,4839425.0,32.745,32.7536,32.6331,32.7192,4839425.0
2020-08-24 12:40:00,38.02,38.19,38.02,38.16,58158.0,32.7192,32.8655,32.7192,32.8397,58158.0
2020-08-24 12:45:00,38.16,38.25,38.14,38.25,49375.0,32.8397,32.9171,32.8225,32.9171,49375.0
2020-08-24 12:50:00,38.25,38.31,38.24,38.29,43976.0,32.9171,32.9688,32.9085,32.9516,43976.0
2020-08-24 12:55:00,38.3,38.37,38.28,38.36,19400.0,32.9602,33.0204,32.9429,33.0118,19400.0
2020-08-24 13:00:00,38.36,38.4,38.33,38.34,16706.0,33.0118,33.0462,32.986,32.9946,16706.0
2020-08-24 13:05:00,38.34,38.34,38.22,38.24,18006.0,32.9946,32.9946,32.8913,32.9085,18006.0
2020-08-24 13:10:00,38.23,38.24,38.18,38.19,16029.0,32.8999,32.9085,32.8569,32.8655,16029.0
2020-08-24 13:15:00,38.2,38.22,38.18,38.21,10566.0,32.8741,32.8913,32.8569,32.8827,10566.0
2020-08-24 13:20:00,38.2,38.23,38.19,38.2,14145.0,32.8741,32.8999,32.8655,32.8741,14145.0
2020-08-24 13:25:00,38.2,38.27,38.19,38.26,20396.0,32.8741,32.9343,32.8655,32.9257,20396.0
2020-08-24 13:30:00,38.27,38.31,38.26,38.27,14339.0,32.9343,32.9688,32.9257,32.9343,14339.0
2020-08-24 13:35:00,38.26,38.34,38.26,38.33,19449.0,32.9257,32.9946,32.9257,32.986,19449.0
2020-08-24 13:40:00,38.33,38.37,38.29,38.37,15690.0,32.986,33.0204,32.9516,33.0204,15690.0
2020-08-24 13:45:00,38.36,38.37,38.32,38.33,17587.0,33.0118,33.0204,32.9774,32.986,17587.0
2020-08-24 13:50:00,38.32,38.34,38.27,38.29,23994.0,32.9774,32.9946,32.9343,32.9516,23994.0
2020-08-24 13:55:00,38.29,38.34,38.28,38.32,27541.0,32.9516,32.9946,32.9429,32.9774,27541.0
2020-08-24 14:00:00,38.32,38.36,38.3,38.33,36388.0,32.9774,33.0118,32.9602,32.986,36388.0
2020-08-24 14:05:00,38.33,38.33,38.27,38.32,14412.0,32.986,32.986,32.9343,32.9774,14412.0
2020-08-24 14:10:00,38.31,38.35,38.3,38.34,41832.0,32.9688,33.0032,32.9602,32.9946,41832.0
2020-08-24 14:15:00,38.33,38.39,38.33,38.37,25891.0,32.986,33.0376,32.986,33.0204,25891.0
2020-08-24 14:20:00,38.36,38.44,38.35,38.38,33703.0,33.0118,33.0806,33.0032,33.029,33703.0
2020-08-24 14:25:00,38.39,38.47,38.36,38.47,37139.0,33.0376,33.1065,33.0118,33.1065,37139.0
2020-08-24 14:30:00,38.46,38.46,38.38,38.41,38766.0,33.0979,33.0979,33.029,33.0548,38766.0
2020-08-24 14:35:00,38.41,38.41,38.32,38.33,37647.0,33.0548,33.0548,32.9774,32.986,37647.0
2020-08-24 14:40:00,38.33,38.41,38.33,38.4,28225.0,32.986,33.0548,32.986,33.0462,28225.0
2020-08-24 14:45:00,38.4,38.45,38.38,38.41,27562.0,33.0462,33.0892,33.029,33.0548,27562.0
2020-08-24 14:50:00,38.41,38.45,38.39,38.4,30217.0,33.0548,33.0892,33.0376,33.0462,30217.0
2020-08-24 14:55:00,38.4,38.47,38.4,38.46,33759.0,33.0462,33.1065,33.0462,33.0979,33759.0
2020-08-24 15:00:00,38.46,38.47,38.41,38.41,39970.0,33.0979,33.1065,33.0548,33.0548,39970.0
2020-08-24 15:05:00,38.41,38.46,38.39,38.43,29030.0,33.0548,33.0979,33.0376,33.072,29030.0
2020-08-24 15:10:00,38.43,38.47,38.42,38.45,17903.0,33.072,33.1065,33.0634,33.0892,17903.0
2020-08-24 15:15:00,38.44,38.46,38.41,38.41,27612.0,33.0806,33.0979,33.0548,33.0548,27612.0
2020-08-24 15:20:00,38.41,38.48,38.39,38.48,39032.0,33.0548,33.1151,33.0376,33.1151,39032.0
2020-08-24 15:25:00,38.48,38.5,38.46,38.5,17867.0,33.1151,33.1323,33.0979,33.1323,17867.0
2020-08-24 15:30:00,38.49,38.56,38.48,38.54,56892.0,33.1237,33.1839,33.1151,33.1667,56892.0
2020-08-24 15:35:00,38.54,38.58,38.54,38.55,53770.0,33.1667,33.2011,33.1667,33.1753,53770.0
2020-08-24 15:40:00,38.55,38.56,38.49,38.52,62613.0,33.1753,33.1839,33.1237,33.1495,62613.0
2020-08-24 15:45:00,38.53,38.55,38.5,38.55,58573.0,33.1581,33.1753,33.1323,33.1753,58573.0
2020-08-24 15:50:00,38.55,38.59,38.52,38.55,136392.0,33.1753,33.2097,33.1495,33.1753,136392.0
2020-08-24 15:55:00,38.55,38.64,38.53,38.63,261916.0,33.1753,33.2528,33.1581,33.2442,261916.0
2020-08-25 09:30:00,39.07,39.32,39.02,39.2,141943.0,33.6228,33.838,33.5798,33.7347,141943.0
2020-08-25 09:35:00,39.2,39.21,39.0,39.06,97859.0,33.7347,33.7433,33.5626,33.6142,97859.0
2020-08-25 09:40:00,39.06,39.09,38.81,38.89,107988.0,33.6142,33.64,33.3991,33.4679,107988.0
2020-08-25 09:45:00,38.89,39.18,38.87,39.17,39488.0,33.4679,33.7175,33.4507,33.7089,39488.0
2020-08-25 09:50:00,39.16,39.23,39.1,39.15,41234.0,33.7003,33.7605,33.6486,33.6917,41234.0
2020-08-25 09:55:00,39.14,39.18,39.09,39.13,28111.0,33.683,33.7175,33.64,33.6744,28111.0
2020-08-25 10:00:00,39.12,39.19,39.04,39.15,28293.0,33.6658,33.7261,33.597,33.6917,28293.0
2020-08-25 10:05:00,39.15,39.15,38.95,39.01,45131.0,33.6917,33.6917,33.5195,33.5712,45131.0
2020-08-25 10:10:00,39.0,39.01,38.84,38.86,54538.0,33.5626,33.5712,33.4249,33.4421,54538.0
2020-08-25 10:15:00,38.86,38.92,38.84,38.88,41783.0,33.4421,33.4937,33.4249,33.4593,41783.0
2020-08-25 10:20:00,38.87,38.99,38.84,38.96,26502.0,33.4507,33.554,33.4249,33.5281,26502.0
2020-08-25 10:25:00,38.97,38.98,38.86,38.88,19836.0,33.5367,33.5454,33.4421,33.4593,19836.0
2020-08-25 10:30:00,38.87,38.88,38.72,38.76,51443.0,33.4507,33.4593,33.3216,33.356,51443.0
2020-08-25 10:35:00,38.75,38.8,38.7,38.8,20056.0,33.3474,33.3905,33.3044,33.3905,20056.0
2020-08-25 10:40:00,38.79,38.79,38.65,38.69,17661.0,33.3818,33.3818,33.2614,33.2958,17661.0
2020-08-25 10:45:00,38.7,38.71,38.61,38.63,32707.0,33.3044,33.313,33.2269,33.2442,32707.0
2020-08-25 10:50:00,38.63,38.69,38.62,38.67,19230.0,33.2442,33.2958,33.2355,33.2786,19230.0
2020-08-25 10:55:00,38.67,38.73,38.65,38.67,10222.0,33.2786,33.3302,33.2614,33.2786,10222.0
2020-08-25 11:00:00,38.67,38.72,38.63,38.66,15696.0,33.2786,33.3216,33.2442,33.27,15696.0
2020-08-25 11:05:00,38.65,38.67,38.6,38.63,17497.0,33.2614,33.2786,33.2183,33.2442,17497.0
2020-08-25 11:10:00,38.63,38.64,38.53,38.56,16284.0,33.2442,33.2528,33.1581,33.1839,16284.0
2020-08-25 11:15:00,38.55,38.55,38.47,38.47,29323.0,33.1753,33.1753,33.1065,33.1065,29323.0
2020-08-25 11:20:00,38.46,38.55,38.46,38.53,21150.0,33.0979,33.1753,33.0979,33.1581,21150.0
2020-08-25 11:25:00,38.54,38.62,38.52,38.62,41749.0,33.1667,33.2355,33.1495,33.2355,41749.0
2020-08-25 11:30:00,38.61,38.73,38.6,38.71,36315.0,33.2269,33.3302,33.2183,33.313,36315.0
2020-08-25 11:35:00,38.7,38.71,38.55,38.57,29206.0,33.3044,33.313,33.1753,33.1925,29206.0
2020-08-25 11:40:00,38.57,38.6,38.49,38.51,23824.0,33.1925,33.2183,33.1237,33.1409,23824.0
2020-08-25 11:45:00,38.52,38.55,38.51,38.55,11752.0,33.1495,33.1753,33.1409,33.1753,11752.0
2020-08-25 11:50:00,38.55,38.56,38.52,38.55,9834.0,33.1753,33.1839,33.1495,33.1753,9834.0
2020-08-25 11:55:00,38.54,38.55,38.48,38.5,21472.0,33.1667,33.1753,33.1151,33.1323,21472.0
2020-08-25 12:00:00,38.5,38.5,38.41,38.42,36188.0,33.1323,33.1323,33.0548,33.0634,36188.0
2020-08-25 12:05:00,38.41,38.49,38.41,38.48,17283.0,33.0548,33.1237,33.0548,33.1151,17283.0
2020-08-25 12:10:00,38.48,38.49,38.45,38.48,15194.0,33.1151,33.1237,33.0892,33.1151,15194.0
2020-08-25 12:15:00,38.48,38.52,38.46,38.5,15223.0,33.1151,33.1495,33.0979,33.1323,15223.0
2020-08-25 12:20:00,38.49,38.53,38.48,38.49,8521.0,33.1237,33.1581,33.1151,33.1237,8521.0
2020-08-25 12:25:00,38.48,38.54,38.48,38.52,19968.0,33.1151,33.1667,33.1151,33.1495,19968.0
2020-08-25 12:30:00,38.52,38.53,38.48,38.51,12167.0,33.1495,33.1581,33.1151,33.1409,12167.0
2020-08-25 12:35:00,38.52,38.55,38.51,38.54,12249.0,33.1495,33.1753,33.1409,33.1667,12249.0
2020-08-25 12:40:00,38.53,38.58,38.5,38.58,15234.0,33.1581,33.2011,33.1323,33.2011,15234.0
2020-08-25 12:45:00,38.57,38.62,38.56,38.61,16024.0,33.1925,33.2355,33.1839,33.2269,16024.0
2020-08-25 12:50:00,38.62,38.62,38.58,38.59,15895.0,33.2355,33.2355,33.2011,33.2097,15895.0
2020-08-25 12:55:00,38.59,38.61,38.54,38.55,28446.0,33.2097,33.2269,33.1667,33.1753,28446.0
2020-08-25 13:00:00,38.55,38.57,38.52,38.55,39977.0,33.1753,33.1925,33.1495,33.1753,39977.0
2020-08-25 13:05:00,38.56,38.61,38.55,38.6,10192.0,33.1839,33.2269,33.1753,33.2183,10192.0
2020-08-25 13:10:00,38.6,38.6,38.55,38.56,13285.0,33.2183,33.2183,33.1753,33.1839,13285.0
2020-08-25 13:15:00,38.57,38.64,38.57,38.62,12069.0,33.1925,33.2528,33.1925,33.2355,12069.0
2020-08-25 13:20:00,38.63,38.71,38.62,38.71,10723.0,33.2442,33.313,33.2355,33.313,10723.0
2020-08-25 13:25:00,38.71,38.72,38.68,38.7,11643.0,33.313,33.3216,33.2872,33.3044,11643.0
2020-08-25 13:30:00,38.7,38.78,38.68,38.77,11525.0,33.3044,33.3732,33.2872,33.3646,11525.0
2020-08-25 13:35:00,38.76,38.76,38.71,38.73,14087.0,33.356,33.356,33.313,33.3302,14087.0
2020-08-25 13:40:00,38.73,38.74,38.7,38.71,8848.0,33.3302,33.3388,33.3044,33.313,8848.0
2020-08-25 13:45:00,38.72,38.74,38.69,38.7,12633.0,33.3216,33.3388,33.2958,33.3044,12633.0
2020-08-25 13:50:00,38.71,38.75,38.69,38.74,38603.0,33.313,33.3474,33.2958,33.3388,38603.0
2020-08-25 13:55:00,38.74,38.75,38.7,38.72,14624.0,33.3388,33.3474,33.3044,33.3216,14624.0
2020-08-25 14:00:00,38.72,38.75,38.69,38.74,21644.0,33.3216,33.3474,33.2958,33.3388,21644.0
2020-08-25 14:05:00,38.74,38.76,38.73,38.75,24687.0,33.3388,33.356,33.3302,33.3474,24687.0
2020-08-25 14:10:00,38.74,38.79,38.7,38.7,30980.0,33.3388,33.3818,33.3044,33.3044,30980.0
2020-08-25 14:15:00,38.7,38.72,38.63,38.72,33492.0,33.3044,33.3216,33.2442,33.3216,33492.0
2020-08-25 14:20:00,38.73,38.78,38.72,38.78,19111.0,33.3302,33.3732,33.3216,33.3732,19111.0
2020-08-25 14:25:00,38.79,38.8,38.75,38.76,19558.0,33.3818,33.3905,33.3474,33.356,19558.0
2020-08-25 14:30:00,38.77,38.77,38.72,38.73,18110.0,33.3646,33.3646,33.3216,33.3302,18110.0
2020-08-25 14:35:00,38.73,38.75,38.7,38.73,24966.0,33.3302,33.3474,33.3044,33.3302,24966.0
2020-08-25 14:40:00,38.73,38.77,38.7,38.72,30145.0,33.3302,33.3646,33.3044,33.3216,30145.0
2020-08-25 14:45:00,38.72,38.75,38.7,38.74,13557.0,33.3216,33.3474,33.3044,33.3388,13557.0
2020-08-25 14:50:00,38.74,38.75,38.7,38.75,18675.0,33.3388,33.3474,33.3044,33.3474,18675.0
2020-08-25 14:55:00,38.75,38.76,38.69,38.7,21700.0,33.3474,33.356,33.2958,33.3044,21700.0
2020-08-25 15:00:00,38.7,38.72,38.64,38.66,30436.0,33.3044,33.3216,33.2528,33.27,30436.0
2020-08-25 15:05:00,38.67,38.71,38.66,38.69,11960.0,33.2786,33.313,33.27,33.2958,11960.0
2020-08-25 15:10:00,38.7,38.73,38.67,38.71,21694.0,33.3044,33.3302,33.2786,33.313,21694.0
2020-08-25 15:15:00,38.71,38.73,38.69,38.71,22935.0,33.313,33.3302,33.2958,33.313,22935.0
2020-08-25 15:20:00,38.71,38.73,38.7,38.73,12021.0,33.313,33.3302,33.3044,33.3302,12021.0
2020-08-25 15:25:00,38.73,38.76,38.71,38.72,38028.0,33.3302,33.356,33.313,33.3216,38028.0
2020-08-25 15:30:00,38.71,38.75,38.71,38.73,44810.0,33.313,33.3474,33.313,33.3302,44810.0
2020-08-25 15:35:00,38.72,38.76,38.71,38.73,26331.0,33.3216,33.356,33.313,33.3302,26331.0
2020-08-25 15:40:00,38.73,38.73,38.69,38.7,21770.0,33.3302,33.3302,33.2958,33.3044,21770.0
2020-08-25 15:45:00,38.7,38.73,38.69,38.72,80673.0,33.3044,33.3302,33.2958,33.3216,80673.0
2020-08-25 15:50:00,38.72,38.79,38.71,38.76,75365.0,33.3216,33.3818,33.313,33.356,75365.0
2020-08-25 15:55:00,38.76,38.76,38.64,38.66,408508.0,33.356,33.356,33.2528,33.27,408508.0
2020-08-26 09:30:00,38.56,38.62,38.27,38.41,84001.0,33.1839,33.2355,32.9343,33.0548,84001.0
2020-08-26 09:35:00,38.37,38.41,38.28,38.37,54197.0,33.0204,33.0548,32.9429,33.0204,54197.0
2020-08-26 09:40:00,38.35,38.37,38.21,38.21,34658.0,33.0032,33.0204,32.8827,32.8827,34658.0
2020-08-26 09:45:00,38.22,38.28,38.19,38.27,33460.0,32.8913,32.9429,32.8655,32.9343,33460.0
2020-08-26 09:50:00,38.27,38.48,38.26,38.47,37864.0,32.9343,33.1151,32.9257,33.1065,37864.0
2020-08-26 09:55:00,38.48,38.49,38.4,38.45,17502.0,33.1151,33.1237,33.0462,33.0892,17502.0
2020-08-26 10:00:00,38.45,38.49,38.36,38.47,60536.0,33.0892,33.1237,33.0118,33.1065,60536.0
2020-08-26 10:05:00,38.48,38.55,38.48,38.55,23488.0,33.1151,33.1753,33.1151,33.1753,23488.0
2020-08-26 10:10:00,38.55,38.59,38.52,38.56,15163.0,33.1753,33.2097,33.1495,33.1839,15163.0
2020-08-26 10:15:00,38.54,38.55,38.4,38.44,19109.0,33.1667,33.1753,33.0462,33.0806,19109.0
2020-08-26 10:20:00,38.43,38.43,38.32,38.33,21017.0,33.072,33.072,32.9774,32.986,21017.0
2020-08-26 10:25:00,38.32,38.34,38.24,38.32,21704.0,32.9774,32.9946,32.9085,32.9774,21704.0
2020-08-26 10:30:00,38.32,38.34,38.27,38.3,26858.0,32.9774,32.9946,32.9343,32.9602,26858.0
2020-08-26 10:35:00,38.31,38.37,38.31,38.32,11777.0,32.9688,33.0204,32.9688,32.9774,11777.0
2020-08-26 10:40:00,38.32,38.35,38.3,38.31,29664.0,32.9774,33.0032,32.9602,32.9688,29664.0
2020-08-26 10:45:00,38.31,38.39,38.31,38.37,15250.0,32.9688,33.0376,32.9688,33.0204,15250.0
2020-08-26 10:50:00,38.37,38.44,38.35,38.42,24030.0,33.0204,33.0806,33.0032,33.0634,24030.0
2020-08-26 10:55:00,38.41,38.43,38.34,38.35,18190.0,33.0548,33.072,32.9946,33.0032,18190.0
2020-08-26 11:00:00,38.37,38.37,38.28,38.36,19115.0,33.0204,33.0204,32.9429,33.0118,19115.0
2020-08-26 11:05:00,38.37,38.38,38.32,38.35,19046.0,33.0204,33.029,32.9774,33.0032,19046.0
2020-08-26 11:10:00,38.36,38.43,38.36,38.38,14016.0,33.0118,33.072,33.0118,33.029,14016.0
2020-08-26 11:15:00,38.37,38.41,38.33,38.35,14598.0,33.0204,33.0548,32.986,33.0032,14598.0
2020-08-26 11:20:00,38.35,38.38,38.33,38.33,7697.0,33.0032,33.029,32.986,32.986,7697.0
2020-08-26 11:25:00,38.33,38.38,38.32,38.37,17969.0,32.986,33.029,32.9774,33.0204,17969.0
2020-08-26 11:30:00,38.37,38.38,38.3,38.33,38554.0,33.0204,33.029,32.9602,32.986,38554.0
2020-08-26 11:35:00,38.33,38.33,38.27,38.3,21160.0,32.986,32.986,32.9343,32.9602,21160.0
2020-08-26 11:40:00,38.3,38.34,38.29,38.33,11007.0,32.9602,32.9946,32.9516,32.986,11007.0
2020-08-26 11:45:00,38.32,38.4,38.31,38.39,11018.0,32.9774,33.0462,32.9688,33.0376,11018.0
2020-08-26 11:50:00,38.38,38.39,38.33,38.34,12169.0,33.029,33.0376,32.986,32.9946,12169.0
2020-08-26 11:55:00,38.34,38.36,38.33,38.34,11879.0,32.9946,33.0118,32.986,32.9946,11879.0
2020-08-26 12:00:00,38.35,38.39,38.34,38.35,34338.0,33.0032,33.0376,32.9946,33.0032,34338.0
2020-08-26 12:05:00,38.35,38.43,38.35,38.41,24251.0,33.0032,33.072,33.0032,33.0548,24251.0
2020-08-26 12:10:00,38.42,38.44,38.4,38.42,18134.0,33.0634,33.0806,33.0462,33.0634,18134.0
2020-08-26 12:15:00,38.42,38.45,38.41,38.44,20008.0,33.0634,33.0892,33.0548,33.0806,20008.0
2020-08-26 12:20:00,38.44,38.55,38.44,38.55,24165.0,33.0806,33.1753,33.0806,33.1753,24165.0
2020-08-26 12:25:00,38.54,38.54,38.47,38.48,46784.0,33.1667,33.1667,33.1065,33.1151,46784.0
2020-08-26 12:30:00,38.48,38.49,38.44,38.45,41698.0,33.1151,33.1237,33.0806,33.0892,41698.0
2020-08-26 12:35:00,38.45,38.47,38.43,38.46,22362.0,33.0892,33.1065,33.072,33.0979,22362.0
2020-08-26 12:40:00,38.46,38.51,38.46,38.5,18709.0,33.0979,33.1409,33.0979,33.1323,18709.0
2020-08-26 12:45:00,38.5,38.56,38.5,38.54,12600.0,33.1323,33.1839,33.1323,33.1667,12600.0
2020-08-26 12:50:00,38.54,38.54,38.49,38.5,6987.0,33.1667,33.1667,33.1237,33.1323,6987.0
2020-08-26 12:55:00,38.5,38.52,38.47,38.52,8964.0,33.1323,33.1495,33.1065,33.1495,8964.0
2020-08-26 13:00:00,38.52,38.52,38.47,38.48,18856.0,33.1495,33.1495,33.1065,33.1151,18856.0
2020-08-26 13:05:00,38.48,38.49,38.45,38.47,11399.0,33.1151,33.1237,33.0892,33.1065,11399.0
2020-08-26 13:10:00,38.46,38.47,38.43,38.47,12996.0,33.0979,33.1065,33.072,33.1065,12996.0
2020-08-26 13:15:00,38.46,38.47,38.43,38.45,24812.0,33.0979,33.1065,33.072,33.0892,24812.0
2020-08-26 13:20:00,38.45,38.45,38.43,38.45,18016.0,33.0892,33.0892,33.072,33.0892,18016.0
2020-08-26 13:25:00,38.45,38.49,38.44,38.45,17264.0,33.0892,33.1237,33.0806,33.0892,17264.0
2020-08-26 13:30:00,38.45,38.46,38.42,38.45,15345.0,33.0892,33.0979,33.0634,33.0892,15345.0
2020-08-26 13:35:00,38.44,38.48,38.43,38.48,13994.0,33.0806,33.1151,33.072,33.1151,13994.0
2020-08-26 13:40:00,38.49,38.49,38.43,38.47,25330.0,33.1237,33.1237,33.072,33.1065,25330.0
2020-08-26 13:45:00,38.47,38.47,38.44,38.46,11298.0,33.1065,33.1065,33.0806,33.0979,11298.0
2020-08-26 13:50:00,38.46,38.47,38.43,38.44,9253.0,33.0979,33.1065,33.072,33.0806,9253.0
2020-08-26 13:55:00,38.43,38.47,38.43,38.45,11521.0,33.072,33.1065,33.072,33.0892,11521.0
2020-08-26 14:00:00,38.45,38.5,38.44,38.5,16567.0,33.0892,33.1323,33.0806,33.1323,16567.0
2020-08-26 14:05:00,38.5,38.5,38.47,38.49,12588.0,33.1323,33.1323,33.1065,33.1237,12588.0
2020-08-26 14:10:00,38.5,38.51,38.48,38.51,8798.0,33.1323,33.1409,33.1151,33.1409,8798.0
2020-08-26 14:15:00,38.5,38.53,38.5,38.53,13236.0,33.1323,33.1581,33.1323,33.1581,13236.0
2020-08-26 14:20:00,38.53,38.61,38.53,38.61,23618.0,33.1581,33.2269,33.1581,33.2269,23618.0
2020-08-26 14:25:00,38.61,38.65,38.58,38.6,44306.0,33.2269,33.2614,33.2011,33.2183,44306.0
2020-08-26 14:30:00,38.59,38.64,38.58,38.6,24723.0,33.2097,33.2528,33.2011,33.2183,24723.0
2020-08-26 14:35:00,38.59,38.61,38.51,38.51,45245.0,33.2097,33.2269,33.1409,33.1409,45245.0
2020-08-26 14:40:00,38.51,38.53,38.48,38.49,28220.0,33.1409,33.1581,33.1151,33.1237,28220.0
2020-08-26 14:45:00,38.49,38.5,38.46,38.47,19803.0,33.1237,33.1323,33.0979,33.1065,19803.0
2020-08-26 14:50:00,38.47,38.51,38.46,38.48,43182.0,33.1065,33.1409,33.0979,33.1151,43182.0
2020-08-26 14:55:00,38.48,38.5,38.45,38.45,36358.0,33.1151,33.1323,33.0892,33.0892,36358.0
2020-08-26 15:00:00,38.45,38.48,38.42,38.47,19860.0,33.0892,33.1151,33.0634,33.1065,19860.0
2020-08-26 15:05:00,38.48,38.52,38.47,38.48,32671.0,33.1151,33.1495,33.1065,33.1151,32671.0
2020-08-26 15:10:00,38.49,38.51,38.45,38.48,19899.0,33.1237,33.1409,33.0892,33.1151,19899.0
2020-08-26 15:15:00,38.48,38.5,38.45,38.49,25496.0,33.1151,33.1323,33.0892,33.1237,25496.0
2020-08-26 15:20:00,38.49,38.52,38.47,38.51,33552.0,33.1237,33.1495,33.1065,33.1409,33552.0
2020-08-26 15:25:00,38.52,38.56,38.51,38.55,16876.0,33.1495,33.1839,33.1409,33.1753,16876.0
2020-08-26 15:30:00,38.55,38.55,38.45,38.48,37325.0,33.1753,33.1753,33.0892,33.1151,37325.0
2020-08-26 15:35:00,38.48,38.5,38.44,38.46,38666.0,33.1151,33.1323,33.0806,33.0979,38666.0
2020-08-26 15:40:00,38.46,38.48,38.43,38.43,42226.0,33.0979,33.1151,33.072,33.072,42226.0
2020-08-26 15:45:00,38.43,38.45,38.39,38.39,59442.0,33.072,33.0892,33.0376,33.0376,59442.0
2020-08-26 15:50:00,38.4,38.42,38.33,38.34,116543.0,33.0462,33.0634,32.986,32.9946,116543.0
2020-08-26 15:55:00,38.34,38.4,38.31,38.34,198219.0,32.9946,33.0462,32.9688,32.9946,198219.0
2020-08-27 09:30:00,38.46,38.62,38.36,38.62,93809.0,33.0979,33.2355,33.0118,33.2355,93809.0
2020-08-27 09:35:00,38.64,38.81,38.6,38.74,52650.0,33.2528,33.3991,33.2183,33.3388,52650.0
2020-08-27 09:40:00,38.74,38.93,38.71,38.93,59404.0,33.3388,33.5023,33.313,33.5023,59404.0
2020-08-27 09:45:00,38.93,39.11,38.84,39.03,52082.0,33.5023,33.6572,33.4249,33.5884,52082.0
2020-08-27 09:50:00,39.03,39.1,38.96,39.01,39759.0,33.5884,33.6486,33.5281,33.5712,39759.0
2020-08-27 09:55:00,39.01,39.23,39.01,39.22,43778.0,33.5712,33.7605,33.5712,33.7519,43778.0
2020-08-27 10:00:00,39.23,39.33,39.18,39.33,65184.0,33.7605,33.8466,33.7175,33.8466,65184.0
2020-08-27 10:05:00,39.33,39.37,39.09,39.1,54497.0,33.8466,33.881,33.64,33.6486,54497.0
2020-08-27 10:10:00,39.12,39.17,38.99,39.0,47076.0,33.6658,33.7089,33.554,33.5626,47076.0
2020-08-27 10:15:00,38.98,39.13,38.98,39.11,51877.0,33.5454,33.6744,33.5454,33.6572,51877.0
2020-08-27 10:20:00,39.12,39.19,39.08,39.12,30805.0,33.6658,33.7261,33.6314,33.6658,30805.0
2020-08-27 10:25:00,39.14,39.19,39.06,39.06,38073.0,33.683,33.7261,33.6142,33.6142,38073.0
2020-08-27 10:30:00,39.06,39.21,39.02,39.21,27166.0,33.6142,33.7433,33.5798,33.7433,27166.0
2020-08-27 10:35:00,39.2,39.21,39.02,39.04,28367.0,33.7347,33.7433,33.5798,33.597,28367.0
2020-08-27 10:40:00,39.04,39.07,38.94,39.01,26781.0,33.597,33.6228,33.5109,33.5712,26781.0
2020-08-27 10:45:00,39.0,39.05,38.98,39.04,20373.0,33.5626,33.6056,33.5454,33.597,20373.0
2020-08-27 10:50:00,39.05,39.17,39.03,39.15,27727.0,33.6056,33.7089,33.5884,33.6917,27727.0
2020-08-27 10:55:00,39.15,39.21,39.09,39.21,44054.0,33.6917,33.7433,33.64,33.7433,44054.0
2020-08-27 11:00:00,39.2,39.21,39.07,39.08,29984.0,33.7347,33.7433,33.6228,33.6314,29984.0
2020-08-27 11:05:00,39.07,39.07,39.0,39.0,24613.0,33.6228,33.6228,33.5626,33.5626,24613.0
2020-08-27 11:10:00,39.0,39.04,38.96,39.0,26278.0,33.5626,33.597,33.5281,33.5626,26278.0
2020-08-27 11:15:00,38.99,39.09,38.97,39.07,26185.0,33.554,33.64,33.5367,33.6228,26185.0
2020-08-27 11:20:00,39.06,39.06,39.0,39.03,28138.0,33.6142,33.6142,33.5626,33.5884,28138.0
2020-08-27 11:25:00,39.03,39.05,38.96,39.04,41554.0,33.5884,33.6056,33.5281,33.597,41554.0
2020-08-27 11:30:00,39.04,39.04,38.97,39.02,20945.0,33.597,33.597,33.5367,33.5798,20945.0
2020-08-27 11:35:00,39.03,39.09,39.0,39.01,24458.0,33.5884,33.64,33.5626,33.5712,24458.0
2020-08-27 11:40:00,39.01,39.1,38.99,39.07,33325.0,33.5712,33.6486,33.554,33.6228,33325.0
2020-08-27 11:45:00,39.05,39.08,39.04,39.06,8053.0,33.6056,33.6314,33.597,33.6142,8053.0
2020-08-27 11:50:00,39.05,39.08,39.03,39.05,15822.0,33.6056,33.6314,33.5884,33.6056,15822.0
2020-08-27 11:55:00,39.04,39.11,39.02,39.11,29800.0,33.597,33.6572,33.5798,33.6572,29800.0
2020-08-27 12:00:00,39.11,39.13,39.05,39.08,17050.0,33.6572,33.6744,33.6056,33.6314,17050.0
2020-08-27 12:05:00,39.08,39.1,39.07,39.08,10700.0,33.6314,33.6486,33.6228,33.6314,10700.0
2020-08-27 12:10:00,39.08,39.09,39.04,39.05,16929.0,33.6314,33.64,33.597,33.6056,16929.0
2020-08-27 12:15:00,39.05,39.06,39.0,39.0,20371.0,33.6056,33.6142,33.5626,33.5626,20371.0
2020-08-27 12:20:00,39.0,39.02,38.97,39.02,17065.0,33.5626,33.5798,33.5367,33.5798,17065.0
2020-08-27 12:25:00,39.01,39.02,38.95,38.96,25161.0,33.5712,33.5798,33.5195,33.5281,25161.0
2020-08-27 12:30:00,38.96,39.03,38.96,38.98,20198.0,33.5281,33.5884,33.5281,33.5454,20198.0
2020-08-27 12:35:00,38.97,38.98,38.91,38.95,20212.0,33.5367,33.5454,33.4851,33.5195,20212.0
2020-08-27 12:40:00,38.94,38.99,38.91,38.98,18370.0,33.5109,33.554,33.4851,33.5454,18370.0
2020-08-27 12:45:00,38.99,39.02,38.93,38.97,30077.0,33.554,33.5798,33.5023,33.5367,30077.0
2020-08-27 12:50:00,38.98,39.0,38.94,38.99,31849.0,33.5454,33.5626,33.5109,33.554,31849.0
2020-08-27 12:55:00,38.98,39.01,38.93,38.97,33070.0,33.5454,33.5712,33.5023,33.5367,33070.0
2020-08-27 13:00:00,38.96,38.97,38.88,38.9,35132.0,33.5281,33.5367,33.4593,33.4765,35132.0
2020-08-27 13:05:00,38.9,39.01,38.89,38.98,35242.0,33.4765,33.5712,33.4679,33.5454,35242.0
2020-08-27 13:10:00,38.98,39.11,38.98,39.11,27069.0,33.5454,33.6572,33.5454,33.6572,27069.0
2020-08-27 13:15:00,39.11,39.18,39.09,39.18,38634.0,33.6572,33.7175,33.64,33.7175,38634.0
2020-08-27 13:20:00,39.18,39.21,39.15,39.2,11614.0,33.7175,33.7433,33.6917,33.7347,11614.0
2020-08-27 13:25:00,39.19,39.2,39.11,39.14,19035.0,33.7261,33.7347,33.6572,33.683,19035.0
2020-08-27 13:30:00,39.14,39.15,39.11,39.11,10483.0,33.683,33.6917,33.6572,33.6572,10483.0
2020-08-27 13:35:00,39.12,39.13,39.09,39.11,24330.0,33.6658,33.6744,33.64,33.6572,24330.0
2020-08-27 13:40:00,39.11,39.12,39.06,39.08,9986.0,33.6572,33.6658,33.6142,33.6314,9986.0
2020-08-27 13:45:00,39.08,39.12,39.07,39.1,9282.0,33.6314,33.6658,33.6228,33.6486,9282.0
2020-08-27 13:50:00,39.09,39.13,39.02,39.05,14540.0,33.64,33.6744,33.5798,33.6056,14540.0
2020-08-27 13:55:00,39.04,39.11,39.03,39.11,28742.0,33.597,33.6572,33.5884,33.6572,28742.0
2020-08-27 14:00:00,39.1,39.25,39.08,39.24,54478.0,33.6486,33.7777,33.6314,33.7691,54478.0
2020-08-27 14:05:00,39.23,39.24,39.17,39.17,9670.0,33.7605,33.7691,33.7089,33.7089,9670.0
2020-08-27 14:10:00,39.18,39.22,39.17,39.18,12585.0,33.7175,33.7519,33.7089,33.7175,12585.0
2020-08-27 14:15:00,39.17,39.22,39.14,39.15,26814.0,33.7089,33.7519,33.683,33.6917,26814.0
2020-08-27 14:20:00,39.16,39.19,39.13,39.15,22879.0,33.7003,33.7261,33.6744,33.6917,22879.0
2020-08-27 14:25:00,39.15,39.22,39.14,39.2,22932.0,33.6917,33.7519,33.683,33.7347,22932.0
2020-08-27 14:30:00,39.21,39.24,39.2,39.21,29517.0,33.7433,33.7691,33.7347,33.7433,29517.0
2020-08-27 14:35:00,39.21,39.24,39.18,39.2,24306.0,33.7433,33.7691,33.7175,33.7347,24306.0
2020-08-27 14:40:00,39.2,39.22,39.18,39.19,17534.0,33.7347,33.7519,33.7175,33.7261,17534.0
2020-08-27 14:45:00,39.19,39.23,39.19,39.23,16416.0,33.7261,33.7605,33.7261,33.7605,16416.0
2020-08-27 14:50:00,39.23,39.25,39.2,39.23,15115.0,33.7605,33.7777,33.7347,33.7605,15115.0
2020-08-27 14:55:00,39.24,39.27,39.2,39.21,39642.0,33.7691,33.7949,33.7347,33.7433,39642.0
2020-08-27 15:00:00,39.2,39.26,39.19,39.25,22430.0,33.7347,33.7863,33.7261,33.7777,22430.0
2020-08-27 15:05:00,39.25,39.3,39.21,39.29,18989.0,33.7777,33.8207,33.7433,33.8121,18989.0
2020-08-27 15:10:00,39.3,39.34,39.27,39.28,31923.0,33.8207,33.8552,33.7949,33.8035,31923.0
2020-08-27 15:15:00,39.27,39.33,39.26,39.33,33788.0,33.7949,33.8466,33.7863,33.8466,33788.0
2020-08-27 15:20:00,39.33,39.34,39.27,39.29,39910.0,33.8466,33.8552,33.7949,33.8121,39910.0
2020-08-27 15:25:00,39.29,39.29,39.25,39.28,21614.0,33.8121,33.8121,33.7777,33.8035,21614.0
2020-08-27 15:30:00,39.28,39.3,39.25,39.27,49084.0,33.8035,33.8207,33.7777,33.7949,49084.0
2020-08-27 15:35:00,39.27,39.28,39.21,39.24,39349.0,33.7949,33.8035,33.7433,33.7691,39349.0
2020-08-27 15:40:00,39.23,39.25,39.17,39.18,34925.0,33.7605,33.7777,33.7089,33.7175,34925.0
2020-08-27 15:45:00,39.19,39.24,39.16,39.17,66952.0,33.7261,33.7691,33.7003,33.7089,66952.0
2020-08-27 15:50:00,39.16,39.19,39.13,39.15,103346.0,33.7003,33.7261,33.6744,33.6917,103346.0
2020-08-27 15:55:00,39.15,39.17,39.06,39.07,234838.0,33.6917,33.7089,33.6142,33.6228,234838.0
2020-08-28 09:30:00,39.52,39.55,39.08,39.16,111282.0,34.0101,34.0359,33.6314,33.7003,111282.0
2020-08-28 09:35:00,39.16,39.25,39.02,39.07,33451.0,33.7003,33.7777,33.5798,33.6228,33451.0
2020-08-28 09:40:00,39.05,39.18,39.0,39.08,36075.0,33.6056,33.7175,33.5626,33.6314,36075.0
2020-08-28 09:45:00,39.07,39.32,39.06,39.29,47938.0,33.6228,33.838,33.6142,33.8121,47938.0
2020-08-28 09:50:00,39.3,39.4,39.27,39.33,24702.0,33.8207,33.9068,33.7949,33.8466,24702.0
2020-08-28 09:55:00,39.34,39.34,39.2,39.23,25909.0,33.8552,33.8552,33.7347,33.7605,25909.0
2020-08-28 10:00:00,39.24,39.3,39.01,39.09,33073.0,33.7691,33.8207,33.5712,33.64,33073.0
2020-08-28 10:05:00,39.1,39.1,39.01,39.08,28863.0,33.6486,33.6486,33.5712,33.6314,28863.0
2020-08-28 10:10:00,39.07,39.09,38.99,39.07,21829.0,33.6228,33.64,33.554,33.6228,21829.0
2020-08-28 10:15:00,39.06,39.13,38.94,39.11,17353.0,33.6142,33.6744,33.5109,33.6572,17353.0
2020-08-28 10:20:00,39.1,39.12,39.06,39.09,14267.0,33.6486,33.6658,33.6142,33.64,14267.0
2020-08-28 10:25:00,39.08,39.08,38.97,38.97,12721.0,33.6314,33.6314,33.5367,33.5367,12721.0
2020-08-28 10:30:00,38.97,39.08,38.97,38.98,18051.0,33.5367,33.6314,33.5367,33.5454,18051.0
2020-08-28 10:35:00,38.98,38.99,38.89,38.97,21656.0,33.5454,33.554,33.4679,33.5367,21656.0
2020-08-28 10:40:00,38.96,39.02,38.96,39.0,22261.0,33.5281,33.5798,33.5281,33.5626,22261.0
2020-08-28 10:45:00,39.0,39.08,38.97,39.06,18958.0,33.5626,33.6314,33.5367,33.6142,18958.0
2020-08-28 10:50:00,39.06,39.06,38.95,38.95,12959.0,33.6142,33.6142,33.5195,33.5195,12959.0
2020-08-28 10:55:00,38.95,38.96,38.88,38.94,41642.0,33.5195,33.5281,33.4593,33.5109,41642.0
2020-08-28 11:00:00,38.93,38.99,38.88,38.97,24004.0,33.5023,33.554,33.4593,33.5367,24004.0
2020-08-28 11:05:00,38.98,39.04,38.96,38.97,23024.0,33.5454,33.597,33.5281,33.5367,23024.0
2020-08-28 11:10:00,38.97,39.0,38.95,39.0,12651.0,33.5367,33.5626,33.5195,33.5626,12651.0
2020-08-28 11:15:00,39.0,39.03,38.96,38.98,14295.0,33.5626,33.5884,33.5281,33.5454,14295.0
2020-08-28 11:20:00,39.0,39.04,39.0,39.04,15086.0,33.5626,33.597,33.5626,33.597,15086.0
2020-08-28 11:25:00,39.03,39.04,38.98,39.0,12324.0,33.5884,33.597,33.5454,33.5626,12324.0
2020-08-28 11:30:00,39.0,39.01,38.96,39.0,9734.0,33.5626,33.5712,33.5281,33.5626,9734.0
2020-08-28 11:35:00,39.01,39.14,39.0,39.13,28392.0,33.5712,33.683,33.5626,33.6744,28392.0
2020-08-28 11:40:00,39.14,39.17,39.11,39.16,11199.0,33.683,33.7089,33.6572,33.7003,11199.0
2020-08-28 11:45:00,39.16,39.17,39.07,39.07,16511.0,33.7003,33.7089,33.6228,33.6228,16511.0
2020-08-28 11:50:00,39.06,39.13,39.06,39.11,10646.0,33.6142,33.6744,33.6142,33.6572,10646.0
2020-08-28 11:55:00,39.11,39.17,39.1,39.17,13226.0,33.6572,33.7089,33.6486,33.7089,13226.0
2020-08-28 12:00:00,39.16,39.17,39.13,39.17,14990.0,33.7003,33.7089,33.6744,33.7089,14990.0
2020-08-28 12:05:00,39.16,39.21,39.14,39.21,13976.0,33.7003,33.7433,33.683,33.7433,13976.0
2020-08-28 12:10:00,39.21,39.24,39.17,39.2,8860.0,33.7433,33.7691,33.7089,33.7347,8860.0
2020-08-28 12:15:00,39.2,39.24,39.17,39.23,9671.0,33.7347,33.7691,33.7089,33.7605,9671.0
2020-08-28 12:20:00,39.23,39.25,39.22,39.23,11655.0,33.7605,33.7777,33.7519,33.7605,11655.0
2020-08-28 12:25:00,39.23,39.24,39.19,39.22,7839.0,33.7605,33.7691,33.7261,33.7519,7839.0
2020-08-28 12:30:00,39.22,39.23,39.18,39.21,12200.0,33.7519,33.7605,33.7175,33.7433,12200.0
2020-08-28 12:35:00,39.21,39.23,39.19,39.21,12039.0,33.7433,33.7605,33.7261,33.7433,12039.0
2020-08-28 12:40:00,39.21,39.32,39.21,39.3,23626.0,33.7433,33.838,33.7433,33.8207,23626.0
2020-08-28 12:45:00,39.3,39.38,39.29,39.37,41469.0,33.8207,33.8896,33.8121,33.881,41469.0
2020-08-28 12:50:00,39.37,39.37,39.33,39.33,21408.0,33.881,33.881,33.8466,33.8466,21408.0
2020-08-28 12:55:00,39.34,39.37,39.34,39.37,20867.0,33.8552,33.881,33.8552,33.881,20867.0
2020-08-28 13:00:00,39.37,39.37,39.35,39.36,22678.0,33.881,33.881,33.8638,33.8724,22678.0
2020-08-28 13:05:00,39.37,39.43,39.36,39.39,34005.0,33.881,33.9326,33.8724,33.8982,34005.0
2020-08-28 13:10:00,39.39,39.41,39.36,39.36,30046.0,33.8982,33.9154,33.8724,33.8724,30046.0
2020-08-28 13:15:00,39.36,39.4,39.36,39.38,8151.0,33.8724,33.9068,33.8724,33.8896,8151.0
2020-08-28 13:20:00,39.38,39.41,39.37,39.38,20680.0,33.8896,33.9154,33.881,33.8896,20680.0
2020-08-28 13:25:00,39.37,39.38,39.32,39.33,21478.0,33.881,33.8896,33.838,33.8466,21478.0
2020-08-28 13:30:00,39.32,39.35,39.31,39.34,14717.0,33.838,33.8638,33.8293,33.8552,14717.0
2020-08-28 13:35:00,39.35,39.36,39.3,39.3,16305.0,33.8638,33.8724,33.8207,33.8207,16305.0
2020-08-28 13:40:00,39.3,39.31,39.27,39.27,20070.0,33.8207,33.8293,33.7949,33.7949,20070.0
2020-08-28 13:45:00,39.27,39.28,39.2,39.21,38033.0,33.7949,33.8035,33.7347,33.7433,38033.0
2020-08-28 13:50:00,39.22,39.27,39.21,39.25,20062.0,33.7519,33.7949,33.7433,33.7777,20062.0
2020-08-28 13:55:00,39.25,39.26,39.2,39.22,11626.0,33.7777,33.7863,33.7347,33.7519,11626.0
2020-08-28 14:00:00,39.21,39.26,39.19,39.24,15263.0,33.7433,33.7863,33.7261,33.7691,15263.0
2020-08-28 14:05:00,39.24,39.28,39.22,39.27,12966.0,33.7691,33.8035,33.7519,33.7949,12966.0
2020-08-28 14:10:00,39.26,39.33,39.25,39.3,12969.0,33.7863,33.8466,33.7777,33.8207,12969.0
2020-08-28 14:15:00,39.3,39.33,39.27,39.33,11596.0,33.8207,33.8466,33.7949,33.8466,11596.0
2020-08-28 14:20:00,39.33,39.34,39.31,39.34,16868.0,33.8466,33.8552,33.8293,33.8552,16868.0
2020-08-28 14:25:00,39.34,39.35,39.3,39.34,10359.0,33.8552,33.8638,33.8207,33.8552,10359.0
2020-08-28 14:30:00,39.34,39.34,39.29,39.3,17104.0,33.8552,33.8552,33.8121,33.8207,17104.0
2020-08-28 14:35:00,39.3,39.31,39.27,39.28,12397.0,33.8207,33.8293,33.7949,33.8035,12397.0
2020-08-28 14:40:00,39.28,39.29,39.25,39.27,15229.0,33.8035,33.8121,33.7777,33.7949,15229.0
2020-08-28 14:45:00,39.27,39.29,39.24,39.27,36153.0,33.7949,33.8121,33.7691,33.7949,36153.0
2020-08-28 14:50:00,39.28,39.31,39.26,39.31,16214.0,33.8035,33.8293,33.7863,33.8293,16214.0
2020-08-28 14:55:00,39.31,39.34,39.3,39.33,16540.0,33.8293,33.8552,33.8207,33.8466,16540.0
2020-08-28 15:00:00,39.33,39.36,39.29,39.32,35157.0,33.8466,33.8724,33.8121,33.838,35157.0
2020-08-28 15:05:00,39.32,39.36,39.3,39.34,24221.0,33.838,33.8724,33.8207,33.8552,24221.0
2020-08-28 15:10:00,39.34,39.42,39.32,39.41,25105.0,33.8552,33.924,33.838,33.9154,25105.0
2020-08-28 15:15:00,39.4,39.41,39.36,39.37,20272.0,33.9068,33.9154,33.8724,33.881,20272.0
2020-08-28 15:20:00,39.37,39.41,39.36,39.4,22974.0,33.881,33.9154,33.8724,33.9068,22974.0
2020-08-28 15:25:00,39.41,39.43,39.38,39.39,31500.0,33.9154,33.9326,33.8896,33.8982,31500.0
2020-08-28 15:30:00,39.4,39.44,39.39,39.43,31367.0,33.9068,33.9412,33.8982,33.9326,31367.0
2020-08-28 15:35:00,39.43,39.43,39.39,39.42,38067.0,33.9326,33.9326,33.8982,33.924,38067.0
2020-08-28 15:40:00,39.41,39.42,39.38,39.39,34399.0,33.9154,33.924,33.8896,33.8982,34399.0
2020-08-28 15:45:00,39.39,39.4,39.35,39.4,57128.0,33.8982,33.9068,33.8638,33.9068,57128.0
2020-08-28 15:50:00,39.39,39.42,39.36,39.41,95005.0,33.8982,33.924,33.8724,33.9154,95005.0
2020-08-28 15:55:00,39.41,39.46,39.38,39.43,197697.0,33.9154,33.9584,33.8896,33.9326,197697.0
2020-08-31 09:30:00,39.24,39.34,38.96,39.0,116580.0,33.7691,33.8552,33.5281,33.5626,116580.0
2020-08-31 09:35:00,39.01,39.14,38.89,39.1,104845.0,33.5712,33.683,33.4679,33.6486,104845.0
2020-08-31 09:40:00,39.09,39.09,38.86,38.91,41783.0,33.64,33.64,33.4421,33.4851,41783.0
2020-08-31 09:45:00,38.9,39.0,38.8,38.81,45575.0,33.4765,33.5626,33.3905,33.3991,45575.0
2020-08-31 09:50:00,38.81,38.81,38.62,38.65,48848.0,33.3991,33.3991,33.2355,33.2614,48848.0
2020-08-31 09:55:00,38.66,38.68,38.56,38.63,43634.0,33.27,33.2872,33.1839,33.2442,43634.0
2020-08-31 10:00:00,38.64,38.74,38.52,38.71,40903.0,33.2528,33.3388,33.1495,33.313,40903.0
2020-08-31 10:05:00,38.71,38.75,38.62,38.73,28565.0,33.313,33.3474,33.2355,33.3302,28565.0
2020-08-31 10:10:00,38.73,38.8,38.67,38.73,32892.0,33.3302,33.3905,33.2786,33.3302,32892.0
2020-08-31 10:15:00,38.74,38.75,38.67,38.67,22862.0,33.3388,33.3474,33.2786,33.2786,22862.0
2020-08-31 10:20:00,38.66,38.7,38.62,38.67,21535.0,33.27,33.3044,33.2355,33.2786,21535.0
2020-08-31 10:25:00,38.68,38.69,38.54,38.57,79402.0,33.2872,33.2958,33.1667,33.1925,79402.0
2020-08-31 10:30:00,38.57,38.75,38.56,38.75,52400.0,33.1925,33.3474,33.1839,33.3474,52400.0
2020-08-31 10:35:00,38.75,38.78,38.72,38.75,20095.0,33.3474,33.3732,33.3216,33.3474,20095.0
2020-08-31 10:40:00,38.74,38.75,38.69,38.69,21459.0,33.3388,33.3474,33.2958,33.2958,21459.0
2020-08-31 10:45:00,38.67,38.71,38.67,38.69,11809.0,33.2786,33.313,33.2786,33.2958,11809.0
2020-08-31 10:50:00,38.68,38.74,38.68,38.72,15172.0,33.2872,33.3388,33.2872,33.3216,15172.0
2020-08-31 10:55:00,38.71,38.76,38.67,38.76,25654.0,33.313,33.356,33.2786,33.356,25654.0
2020-08-31 11:00:00,38.75,38.84,38.73,38.82,28853.0,33.3474,33.4249,33.3302,33.4077,28853.0
2020-08-31 11:05:00,38.82,38.84,38.74,38.75,24105.0,33.4077,33.4249,33.3388,33.3474,24105.0
2020-08-31 11:10:00,38.76,38.77,38.71,38.71,21793.0,33.356,33.3646,33.313,33.313,21793.0
2020-08-31 11:15:00,38.71,38.72,38.63,38.63,19770.0,33.313,33.3216,33.2442,33.2442,19770.0
2020-08-31 11:20:00,38.62,38.62,38.56,38.56,21463.0,33.2355,33.2355,33.1839,33.1839,21463.0
2020-08-31 11:25:00,38.57,38.64,38.53,38.53,22415.0,33.1925,33.2528,33.1581,33.1581,22415.0
2020-08-31 11:30:00,38.52,38.6,38.51,38.55,22203.0,33.1495,33.2183,33.1409,33.1753,22203.0
2020-08-31 11:35:00,38.56,38.58,38.52,38.54,17433.0,33.1839,33.2011,33.1495,33.1667,17433.0
2020-08-31 11:40:00,38.55,38.62,38.54,38.59,24853.0,33.1753,33.2355,33.1667,33.2097,24853.0
2020-08-31 11:45:00,38.59,38.63,38.57,38.63,19242.0,33.2097,33.2442,33.1925,33.2442,19242.0
2020-08-31 11:50:00,38.62,38.64,38.58,38.59,11998.0,33.2355,33.2528,33.2011,33.2097,11998.0
2020-08-31 11:55:00,38.59,38.63,38.58,38.6,9797.0,33.2097,33.2442,33.2011,33.2183,9797.0
2020-08-31 12:00:00,38.59,38.66,38.55,38.63,45023.0,33.2097,33.27,33.1753,33.2442,45023.0
2020-08-31 12:05:00,38.64,38.66,38.62,38.63,35473.0,33.2528,33.27,33.2355,33.2442,35473.0
2020-08-31 12:10:00,38.63,38.67,38.62,38.64,27469.0,33.2442,33.2786,33.2355,33.2528,27469.0
2020-08-31 12:15:00,38.63,38.7,38.62,38.67,20560.0,33.2442,33.3044,33.2355,33.2786,20560.0
2020-08-31 12:20:00,38.67,38.69,38.63,38.65,12600.0,33.2786,33.2958,33.2442,33.2614,12600.0
2020-08-31 12:25:00,38.64,38.64,38.53,38.57,25473.0,33.2528,33.2528,33.1581,33.1925,25473.0
2020-08-31 12:30:00,38.57,38.57,38.5,38.51,13683.0,33.1925,33.1925,33.1323,33.1409,13683.0
2020-08-31 12:35:00,38.51,38.55,38.47,38.54,56927.0,33.1409,33.1753,33.1065,33.1667,56927.0
2020-08-31 12:40:00,38.53,38.62,38.53,38.6,72167.0,33.1581,33.2355,33.1581,33.2183,72167.0
2020-08-31 12:45:00,38.6,38.61,38.56,38.58,23086.0,33.2183,33.2269,33.1839,33.2011,23086.0
2020-08-31 12:50:00,38.58,38.63,38.57,38.63,13282.0,33.2011,33.2442,33.1925,33.2442,13282.0
2020-08-31 12:55:00,38.63,38.66,38.62,38.66,32418.0,33.2442,33.27,33.2355,33.27,32418.0
2020-08-31 13:00:00,38.66,38.66,38.63,38.65,15459.0,33.27,33.27,33.2442,33.2614,15459.0
2020-08-31 13:05:00,38.65,38.69,38.63,38.69,39203.0,33.2614,33.2958,33.2442,33.2958,39203.0
2020-08-31 13:10:00,38.69,38.71,38.67,38.71,21348.0,33.2958,33.313,33.2786,33.313,21348.0
2020-08-31 13:15:00,38.71,38.71,38.66,38.66,22185.0,33.313,33.313,33.27,33.27,22185.0
2020-08-31 13:20:00,38.65,38.66,38.58,38.6,12208.0,33.2614,33.27,33.2011,33.2183,12208.0
2020-08-31 13:25:00,38.6,38.63,38.59,38.6,14100.0,33.2183,33.2442,33.2097,33.2183,14100.0
2020-08-31 13:30:00,38.61,38.62,38.57,38.58,16565.0,33.2269,33.2355,33.1925,33.2011,16565.0
2020-08-31 13:35:00,38.59,38.6,38.56,38.57,12870.0,33.2097,33.2183,33.1839,33.1925,12870.0
2020-08-31 13:40:00,38.56,38.57,38.52,38.54,18762.0,33.1839,33.1925,33.1495,33.1667,18762.0
2020-08-31 13:45:00,38.53,38.56,38.49,38.53,47644.0,33.1581,33.1839,33.1237,33.1581,47644.0
2020-08-31 13:50:00,38.53,38.55,38.52,38.53,16087.0,33.1581,33.1753,33.1495,33.1581,16087.0
2020-08-31 13:55:00,38.52,38.54,38.51,38.54,23583.0,33.1495,33.1667,33.1409,33.1667,23583.0
2020-08-31 14:00:00,38.54,38.55,38.51,38.54,30386.0,33.1667,33.1753,33.1409,33.1667,30386.0
2020-08-31 14:05:00,38.53,38.56,38.53,38.56,13353.0,33.1581,33.1839,33.1581,33.1839,13353.0
2020-08-31 14:10:00,38.55,38.56,38.51,38.55,22807.0,33.1753,33.1839,33.1409,33.1753,22807.0
2020-08-31 14:15:00,38.55,38.56,38.51,38.52,26505.0,33.1753,33.1839,33.1409,33.1495,26505.0
2020-08-31 14:20:00,38.52,38.53,38.51,38.53,18264.0,33.1495,33.1581,33.1409,33.1581,18264.0
2020-08-31 14:25:00,38.53,38.55,38.49,38.5,27741.0,33.1581,33.1753,33.1237,33.1323,27741.0
2020-08-31 14:30:00,38.5,38.5,38.45,38.46,20567.0,33.1323,33.1323,33.0892,33.0979,20567.0
2020-08-31 14:35:00,38.47,38.51,38.46,38.48,17036.0,33.1065,33.1409,33.0979,33.1151,17036.0
2020-08-31 14:40:00,38.48,38.54,38.47,38.54,12498.0,33.1151,33.1667,33.1065,33.1667,12498.0
2020-08-31 14:45:00,38.54,38.57,38.5,38.53,33676.0,33.1667,33.1925,33.1323,33.1581,33676.0
2020-08-31 14:50:00,38.54,38.59,38.53,38.59,27261.0,33.1667,33.2097,33.1581,33.2097,27261.0
2020-08-31 14:55:00,38.59,38.62,38.57,38.58,18368.0,33.2097,33.2355,33.1925,33.2011,18368.0
2020-08-31 15:00:00,38.58,38.61,38.56,38.56,19841.0,33.2011,33.2269,33.1839,33.1839,19841.0
2020-08-31 15:05:00,38.56,38.61,38.56,38.6,19320.0,33.1839,33.2269,33.1839,33.2183,19320.0
2020-08-31 15:10:00,38.59,38.61,38.53,38.54,33155.0,33.2097,33.2269,33.1581,33.1667,33155.0
2020-08-31 15:15:00,38.54,38.55,38.5,38.5,47399.0,33.1667,33.1753,33.1323,33.1323,47399.0
2020-08-31 15:20:00,38.5,38.52,38.47,38.48,37342.0,33.1323,33.1495,33.1065,33.1151,37342.0
2020-08-31 15:25:00,38.49,38.53,38.47,38.52,48679.0,33.1237,33.1581,33.1065,33.1495,48679.0
2020-08-31 15:30:00,38.52,38.52,38.47,38.48,30133.0,33.1495,33.1495,33.1065,33.1151,30133.0
2020-08-31 15:35:00,38.48,38.53,38.48,38.51,37450.0,33.1151,33.1581,33.1151,33.1409,37450.0
2020-08-31 15:40:00,38.51,38.53,38.47,38.52,34634.0,33.1409,33.1581,33.1065,33.1495,34634.0
2020-08-31 15:45:00,38.52,38.67,38.52,38.67,68482.0,33.1495,33.2786,33.1495,33.2786,68482.0
2020-08-31 15:50:00,38.66,38.66,38.57,38.59,160583.0,33.27,33.27,33.1925,33.2097,160583.0
2020-08-31 15:55:00,38.58,38.59,38.42,38.42,363646.0,33.2011,33.2097,33.0634,33.0634,363646.0
2020-09-01 09:30:00,38.32,38.32,37.97,38.24,119958.0,32.9774,32.9774,32.6762,32.9085,119958.0
2020-09-01 09:35:00,38.25,38.41,38.15,38.41,66032.0,32.9171,33.0548,32.8311,33.0548,66032.0
2020-09-01 09:40:00,38.4,38.57,38.36,38.48,43712.0,33.0462,33.1925,33.0118,33.1151,43712.0
2020-09-01 09:45:00,38.51,38.51,38.35,38.47,43125.0,33.1409,33.1409,33.0032,33.1065,43125.0
2020-09-01 09:50:00,38.47,38.62,38.37,38.6,54689.0,33.1065,33.2355,33.0204,33.2183,54689.0
2020-09-01 09:55:00,38.61,38.67,38.5,38.62,39090.0,33.2269,33.2786,33.1323,33.2355,39090.0
2020-09-01 10:00:00,38.63,38.77,38.63,38.75,53202.0,33.2442,33.3646,33.2442,33.3474,53202.0
2020-09-01 10:05:00,38.75,38.8,38.68,38.7,59134.0,33.3474,33.3905,33.2872,33.3044,59134.0
2020-09-01 10:10:00,38.72,38.79,38.71,38.76,26451.0,33.3216,33.3818,33.313,33.356,26451.0
2020-09-01 10:15:00,38.77,38.85,38.7,38.77,31218.0,33.3646,33.4335,33.3044,33.3646,31218.0
2020-09-01 10:20:00,38.77,38.87,38.74,38.83,27266.0,33.3646,33.4507,33.3388,33.4163,27266.0
2020-09-01 10:25:00,38.83,38.91,38.8,38.89,41512.0,33.4163,33.4851,33.3905,33.4679,41512.0
2020-09-01 10:30:00,38.89,38.95,38.89,38.91,18719.0,33.4679,33.5195,33.4679,33.4851,18719.0
2020-09-01 10:35:00,38.9,38.99,38.86,38.98,38783.0,33.4765,33.554,33.4421,33.5454,38783.0
2020-09-01 10:40:00,38.98,39.05,38.95,38.97,67953.0,33.5454,33.6056,33.5195,33.5367,67953.0
2020-09-01 10:45:00,38.97,38.98,38.83,38.88,34587.0,33.5367,33.5454,33.4163,33.4593,34587.0
2020-09-01 10:50:00,38.88,38.91,38.83,38.86,15972.0,33.4593,33.4851,33.4163,33.4421,15972.0
2020-09-01 10:55:00,38.86,38.87,38.8,38.84,25680.0,33.4421,33.4507,33.3905,33.4249,25680.0
2020-09-01 11:00:00,38.85,38.87,38.79,38.83,17437.0,33.4335,33.4507,33.3818,33.4163,17437.0
2020-09-01 11:05:00,38.83,38.89,38.78,38.88,51503.0,33.4163,33.4679,33.3732,33.4593,51503.0
2020-09-01 11:10:00,38.87,38.87,38.7,38.73,31981.0,33.4507,33.4507,33.3044,33.3302,31981.0
2020-09-01 11:15:00,38.75,38.89,38.74,38.86,48821.0,33.3474,33.4679,33.3388,33.4421,48821.0
2020-09-01 11:20:00,38.87,38.87,38.73,38.75,37743.0,33.4507,33.4507,33.3302,33.3474,37743.0
2020-09-01 11:25:00,38.75,38.77,38.65,38.66,19959.0,33.3474,33.3646,33.2614,33.27,19959.0
2020-09-01 11:30:00,38.65,38.78,38.64,38.78,42842.0,33.2614,33.3732,33.2528,33.3732,42842.0
2020-09-01 11:35:00,38.79,38.85,38.72,38.73,34154.0,33.3818,33.4335,33.3216,33.3302,34154.0
2020-09-01 11:40:00,38.73,38.78,38.72,38.76,18608.0,33.3302,33.3732,33.3216,33.356,18608.0
2020-09-01 11:45:00,38.75,38.82,38.75,38.79,12642.0,33.3474,33.4077,33.3474,33.3818,12642.0
2020-09-01 11:50:00,38.79,38.84,38.76,38.78,10798.0,33.3818,33.4249,33.356,33.3732,10798.0
2020-09-01 11:55:00,38.79,38.79,38.69,38.71,18161.0,33.3818,33.3818,33.2958,33.313,18161.0
2020-09-01 12:00:00,38.71,38.73,38.68,38.7,20310.0,33.313,33.3302,33.2872,33.3044,20310.0
2020-09-01 12:05:00,38.68,38.69,38.64,38.65,16098.0,33.2872,33.2958,33.2528,33.2614,16098.0
2020-09-01 12:10:00,38.64,38.65,38.57,38.6,24440.0,33.2528,33.2614,33.1925,33.2183,24440.0
2020-09-01 12:15:00,38.59,38.6,38.55,38.57,20354.0,33.2097,33.2183,33.1753,33.1925,20354.0
2020-09-01 12:20:00,38.58,38.67,38.56,38.65,127489.0,33.2011,33.2786,33.1839,33.2614,127489.0
2020-09-01 12:25:00,38.65,38.66,38.59,38.6,25288.0,33.2614,33.27,33.2097,33.2183,25288.0
2020-09-01 12:30:00,38.6,38.61,38.56,38.59,17882.0,33.2183,33.2269,33.1839,33.2097,17882.0
2020-09-01 12:35:00,38.58,38.59,38.54,38.57,18242.0,33.2011,33.2097,33.1667,33.1925,18242.0
2020-09-01 12:40:00,38.57,38.59,38.54,38.56,20313.0,33.1925,33.2097,33.1667,33.1839,20313.0
2020-09-01 12:45:00,38.57,38.58,38.52,38.54,43913.0,33.1925,33.2011,33.1495,33.1667,43913.0
2020-09-01 12:50:00,38.54,38.55,38.51,38.54,20838.0,33.1667,33.1753,33.1409,33.1667,20838.0
2020-09-01 12:55:00,38.53,38.62,38.52,38.62,16325.0,33.1581,33.2355,33.1495,33.2355,16325.0
2020-09-01 13:00:00,38.61,38.62,38.56,38.57,10683.0,33.2269,33.2355,33.1839,33.1925,10683.0
2020-09-01 13:05:00,38.55,38.56,38.5,38.51,19875.0,33.1753,33.1839,33.1323,33.1409,19875.0
2020-09-01 13:10:00,38.51,38.55,38.49,38.53,22787.0,33.1409,33.1753,33.1237,33.1581,22787.0
2020-09-01 13:15:00,38.53,38.54,38.47,38.47,7676.0,33.1581,33.1667,33.1065,33.1065,7676.0
2020-09-01 13:20:00,38.47,38.47,38.41,38.43,24015.0,33.1065,33.1065,33.0548,33.072,24015.0
2020-09-01 13:25:00,38.43,38.46,38.4,38.4,16975.0,33.072,33.0979,33.0462,33.0462,16975.0
2020-09-01 13:30:00,38.41,38.41,38.36,38.38,11194.0,33.0548,33.0548,33.0118,33.029,11194.0
2020-09-01 13:35:00,38.39,38.39,38.36,38.38,15854.0,33.0376,33.0376,33.0118,33.029,15854.0
2020-09-01 13:40:00,38.38,38.41,38.35,38.41,17319.0,33.029,33.0548,33.0032,33.0548,17319.0
2020-09-01 13:45:00,38.41,38.44,38.38,38.42,13592.0,33.0548,33.0806,33.029,33.0634,13592.0
2020-09-01 13:50:00,38.42,38.42,38.33,38.33,39045.0,33.0634,33.0634,32.986,32.986,39045.0
2020-09-01 13:55:00,38.33,38.4,38.33,38.39,28883.0,32.986,33.0462,32.986,33.0376,28883.0
2020-09-01 14:00:00,38.39,38.44,38.38,38.44,42214.0,33.0376,33.0806,33.029,33.0806,42214.0
2020-09-01 14:05:00,38.44,38.45,38.4,38.41,14994.0,33.0806,33.0892,33.0462,33.0548,14994.0
2020-09-01 14:10:00,38.42,38.42,38.38,38.4,10860.0,33.0634,33.0634,33.029,33.0462,10860.0
2020-09-01 14:15:00,38.4,38.42,38.38,38.39,13788.0,33.0462,33.0634,33.029,33.0376,13788.0
2020-09-01 14:20:00,38.4,38.42,38.39,38.42,14498.0,33.0462,33.0634,33.0376,33.0634,14498.0
2020-09-01 14:25:00,38.42,38.45,38.42,38.44,17016.0,33.0634,33.0892,33.0634,33.0806,17016.0
2020-09-01 14:30:00,38.44,38.47,38.43,38.45,25819.0,33.0806,33.1065,33.072,33.0892,25819.0
2020-09-01 14:35:00,38.45,38.48,38.43,38.46,24056.0,33.0892,33.1151,33.072,33.0979,24056.0
2020-09-01 14:40:00,38.45,38.46,38.42,38.44,16338.0,33.0892,33.0979,33.0634,33.0806,16338.0
2020-09-01 14:45:00,38.43,38.44,38.42,38.44,11929.0,33.072,33.0806,33.0634,33.0806,11929.0
2020-09-01 14:50:00,38.43,38.44,38.39,38.39,22653.0,33.072,33.0806,33.0376,33.0376,22653.0
2020-09-01 14:55:00,38.4,38.45,38.39,38.44,28198.0,33.0462,33.0892,33.0376,33.0806,28198.0
2020-09-01 15:00:00,38.44,38.45,38.4,38.41,22922.0,33.0806,33.0892,33.0462,33.0548,22922.0
2020-09-01 15:05:00,38.41,38.42,38.37,38.39,18409.0,33.0548,33.0634,33.0204,33.0376,18409.0
2020-09-01 15:10:00,38.39,38.39,38.3,38.31,29315.0,33.0376,33.0376,32.9602,32.9688,29315.0
2020-09-01 15:15:00,38.3,38.38,38.3,38.38,47775.0,32.9602,33.029,32.9602,33.029,47775.0
2020-09-01 15:20:00,38.38,38.43,38.38,38.43,15831.0,33.029,33.072,33.029,33.072,15831.0
2020-09-01 15:25:00,38.43,38.45,38.4,38.42,55499.0,33.072,33.0892,33.0462,33.0634,55499.0
2020-09-01 15:30:00,38.43,38.46,38.41,38.45,42886.0,33.072,33.0979,33.0548,33.0892,42886.0
2020-09-01 15:35:00,38.45,38.46,38.43,38.44,26829.0,33.0892,33.0979,33.072,33.0806,26829.0
2020-09-01 15:40:00,38.44,38.48,38.43,38.48,30942.0,33.0806,33.1151,33.072,33.1151,30942.0
2020-09-01 15:45:00,38.48,38.49,38.4,38.41,56937.0,33.1151,33.1237,33.0462,33.0548,56937.0
2020-09-01 15:50:00,38.41,38.46,38.39,38.41,73305.0,33.0548,33.0979,33.0376,33.0548,73305.0
2020-09-01 15:55:00,38.41,38.53,38.4,38.51,198460.0,33.0548,33.1581,33.0462,33.1409,198460.0
2020-09-02 09:30:00,38.31,38.51,38.16,38.27,125349.0,32.9688,33.1409,32.8397,32.9343,125349.0
2020-09-02 09:35:00,38.25,38.35,38.18,38.2,52745.0,32.9171,33.0032,32.8569,32.8741,52745.0
2020-09-02 09:40:00,38.19,38.22,38.1,38.16,45152.0,32.8655,32.8913,32.788,32.8397,45152.0
2020-09-02 09:45:00,38.16,38.22,38.06,38.08,38676.0,32.8397,32.8913,32.7536,32.7708,38676.0
2020-09-02 09:50:00,38.08,38.3,37.97,38.26,77834.0,32.7708,32.9602,32.6762,32.9257,77834.0
2020-09-02 09:55:00,38.26,38.72,38.26,38.71,65161.0,32.9257,33.3216,32.9257,33.313,65161.0
2020-09-02 10:00:00,38.72,38.73,38.46,38.49,47623.0,33.3216,33.3302,33.0979,33.1237,47623.0
2020-09-02 10:05:00,38.49,38.52,38.38,38.44,53278.0,33.1237,33.1495,33.029,33.0806,53278.0
2020-09-02 10:10:00,38.45,38.58,38.43,38.53,46025.0,33.0892,33.2011,33.072,33.1581,46025.0
2020-09-02 10:15:00,38.55,38.63,38.51,38.57,23041.0,33.1753,33.2442,33.1409,33.1925,23041.0
2020-09-02 10:20:00,38.56,38.62,38.52,38.55,23866.0,33.1839,33.2355,33.1495,33.1753,23866.0
2020-09-02 10:25:00,38.54,38.6,38.52,38.58,26582.0,33.1667,33.2183,33.1495,33.2011,26582.0
2020-09-02 10:30:00,38.58,38.77,38.57,38.66,32363.0,33.2011,33.3646,33.1925,33.27,32363.0
2020-09-02 10:35:00,38.67,38.74,38.63,38.73,22718.0,33.2786,33.3388,33.2442,33.3302,22718.0
2020-09-02 10:40:00,38.75,38.81,38.67,38.7,21315.0,33.3474,33.3991,33.2786,33.3044,21315.0
2020-09-02 10:45:00,38.71,38.71,38.55,38.55,21026.0,33.313,33.313,33.1753,33.1753,21026.0
2020-09-02 10:50:00,38.56,38.69,38.52,38.68,22147.0,33.1839,33.2958,33.1495,33.2872,22147.0
2020-09-02 10:55:00,38.67,38.73,38.65,38.69,20223.0,33.2786,33.3302,33.2614,33.2958,20223.0
2020-09-02 11:00:00,38.69,38.77,38.68,38.74,29445.0,33.2958,33.3646,33.2872,33.3388,29445.0
2020-09-02 11:05:00,38.74,38.81,38.73,38.8,15446.0,33.3388,33.3991,33.3302,33.3905,15446.0
2020-09-02 11:10:00,38.8,38.88,38.78,38.82,22285.0,33.3905,33.4593,33.3732,33.4077,22285.0
2020-09-02 11:15:00,38.83,38.87,38.76,38.76,21310.0,33.4163,33.4507,33.356,33.356,21310.0
2020-09-02 11:20:00,38.76,38.78,38.62,38.68,17484.0,33.356,33.3732,33.2355,33.2872,17484.0
2020-09-02 11:25:00,38.67,38.7,38.63,38.66,14138.0,33.2786,33.3044,33.2442,33.27,14138.0
2020-09-02 11:30:00,38.66,38.71,38.65,38.71,15979.0,33.27,33.313,33.2614,33.313,15979.0
2020-09-02 11:35:00,38.71,38.81,38.7,38.78,24278.0,33.313,33.3991,33.3044,33.3732,24278.0
2020-09-02 11:40:00,38.76,38.82,38.75,38.78,28628.0,33.356,33.4077,33.3474,33.3732,28628.0
2020-09-02 11:45:00,38.77,38.81,38.75,38.81,11652.0,33.3646,33.3991,33.3474,33.3991,11652.0
2020-09-02 11:50:00,38.81,38.88,38.8,38.86,21393.0,33.3991,33.4593,33.3905,33.4421,21393.0
2020-09-02 11:55:00,38.85,38.86,38.81,38.81,13369.0,33.4335,33.4421,33.3991,33.3991,13369.0
2020-09-02 12:00:00,38.8,38.83,38.77,38.77,17849.0,33.3905,33.4163,33.3646,33.3646,17849.0
2020-09-02 12:05:00,38.77,38.78,38.69,38.69,17469.0,33.3646,33.3732,33.2958,33.2958,17469.0
2020-09-02 12:10:00,38.69,38.76,38.68,38.73,14559.0,33.2958,33.356,33.2872,33.3302,14559.0
2020-09-02 12:15:00,38.72,38.76,38.72,38.74,13970.0,33.3216,33.356,33.3216,33.3388,13970.0
2020-09-02 12:20:00,38.73,38.79,38.72,38.79,13769.0,33.3302,33.3818,33.3216,33.3818,13769.0
2020-09-02 12:25:00,38.79,38.81,38.77,38.79,16603.0,33.3818,33.3991,33.3646,33.3818,16603.0
2020-09-02 12:30:00,38.79,38.8,38.73,38.73,15128.0,33.3818,33.3905,33.3302,33.3302,15128.0
2020-09-02 12:35:00,38.74,38.79,38.73,38.76,16202.0,33.3388,33.3818,33.3302,33.356,16202.0
2020-09-02 12:40:00,38.76,38.78,38.73,38.75,11824.0,33.356,33.3732,33.3302,33.3474,11824.0
2020-09-02 12:45:00,38.75,38.78,38.72,38.73,13724.0,33.3474,33.3732,33.3216,33.3302,13724.0
2020-09-02 12:50:00,38.73,38.76,38.7,38.7,15841.0,33.3302,33.356,33.3044,33.3044,15841.0
2020-09-02 12:55:00,38.71,38.71,38.64,38.65,9944.0,33.313,33.313,33.2528,33.2614,9944.0
2020-09-02 13:00:00,38.65,38.66,38.62,38.64,13490.0,33.2614,33.27,33.2355,33.2528,13490.0
2020-09-02 13:05:00,38.64,38.65,38.6,38.64,20904.0,33.2528,33.2614,33.2183,33.2528,20904.0
2020-09-02 13:10:00,38.64,38.66,38.61,38.65,17934.0,33.2528,33.27,33.2269,33.2614,17934.0
2020-09-02 13:15:00,38.65,38.65,38.62,38.64,12098.0,33.2614,33.2614,33.2355,33.2528,12098.0
2020-09-02 13:20:00,38.64,38.7,38.62,38.69,18512.0,33.2528,33.3044,33.2355,33.2958,18512.0
2020-09-02 13:25:00,38.67,38.68,38.66,38.68,12383.0,33.2786,33.2872,33.27,33.2872,12383.0
2020-09-02 13:30:00,38.68,38.69,38.65,38.66,17028.0,33.2872,33.2958,33.2614,33.27,17028.0
2020-09-02 13:35:00,38.66,38.7,38.65,38.69,14378.0,33.27,33.3044,33.2614,33.2958,14378.0
2020-09-02 13:40:00,38.7,38.7,38.67,38.67,7440.0,33.3044,33.3044,33.2786,33.2786,7440.0
2020-09-02 13:45:00,38.67,38.69,38.66,38.69,15858.0,33.2786,33.2958,33.27,33.2958,15858.0
2020-09-02 13:50:00,38.67,38.72,38.67,38.72,23743.0,33.2786,33.3216,33.2786,33.3216,23743.0
2020-09-02 13:55:00,38.72,38.76,38.71,38.74,31547.0,33.3216,33.356,33.313,33.3388,31547.0
2020-09-02 14:00:00,38.73,38.75,38.64,38.66,19229.0,33.3302,33.3474,33.2528,33.27,19229.0
2020-09-02 14:05:00,38.66,38.69,38.66,38.67,15519.0,33.27,33.2958,33.27,33.2786,15519.0
2020-09-02 14:10:00,38.66,38.66,38.6,38.63,20510.0,33.27,33.27,33.2183,33.2442,20510.0
2020-09-02 14:15:00,38.63,38.67,38.62,38.66,20015.0,33.2442,33.2786,33.2355,33.27,20015.0
2020-09-02 14:20:00,38.66,38.69,38.65,38.66,20942.0,33.27,33.2958,33.2614,33.27,20942.0
2020-09-02 14:25:00,38.66,38.71,38.65,38.69,16733.0,33.27,33.313,33.2614,33.2958,16733.0
2020-09-02 14:30:00,38.68,38.7,38.67,38.67,22115.0,33.2872,33.3044,33.2786,33.2786,22115.0
2020-09-02 14:35:00,38.67,38.68,38.63,38.64,11053.0,33.2786,33.2872,33.2442,33.2528,11053.0
2020-09-02 14:40:00,38.65,38.66,38.61,38.62,32637.0,33.2614,33.27,33.2269,33.2355,32637.0
2020-09-02 14:45:00,38.62,38.67,38.58,38.66,25725.0,33.2355,33.2786,33.2011,33.27,25725.0
2020-09-02 14:50:00,38.66,38.74,38.66,38.72,52526.0,33.27,33.3388,33.27,33.3216,52526.0
2020-09-02 14:55:00,38.72,38.73,38.69,38.71,45807.0,33.3216,33.3302,33.2958,33.313,45807.0
2020-09-02 15:00:00,38.71,38.71,38.64,38.65,78072.0,33.313,33.313,33.2528,33.2614,78072.0
2020-09-02 15:05:00,38.65,38.65,38.59,38.63,47133.0,33.2614,33.2614,33.2097,33.2442,47133.0
2020-09-02 15:10:00,38.62,38.64,38.48,38.63,208794.0,33.2355,33.2528,33.1151,33.2442,208794.0
2020-09-02 15:15:00,38.65,38.73,38.64,38.71,163457.0,33.2614,33.3302,33.2528,33.313,163457.0
2020-09-02 15:20:00,38.71,38.74,38.68,38.74,27769.0,33.313,33.3388,33.2872,33.3388,27769.0
2020-09-02 15:25:00,38.73,38.77,38.71,38.73,48690.0,33.3302,33.3646,33.313,33.3302,48690.0
2020-09-02 15:30:00,38.73,38.84,38.73,38.8,85112.0,33.3302,33.4249,33.3302,33.3905,85112.0
2020-09-02 15:35:00,38.8,38.85,38.78,38.83,45007.0,33.3905,33.4335,33.3732,33.4163,45007.0
2020-09-02 15:40:00,38.83,38.88,38.8,38.87,58386.0,33.4163,33.4593,33.3905,33.4507,58386.0
2020-09-02 15:45:00,38.86,38.9,38.84,38.87,65991.0,33.4421,33.4765,33.4249,33.4507,65991.0
2020-09-02 15:50:00,38.87,38.93,38.86,38.91,72329.0,33.4507,33.5023,33.4421,33.4851,72329.0
2020-09-02 15:55:00,38.91,38.92,38.81,38.82,256242.0,33.4851,33.4937,33.3991,33.4077,256242.0
2020-09-03 09:30:00,39.2,39.5,39.18,39.44,128953.0,33.7347,33.9929,33.7175,33.9412,128953.0
2020-09-03 09:35:00,39.43,39.71,39.41,39.64,95233.0,33.9326,34.1736,33.9154,34.1133,95233.0
2020-09-03 09:40:00,39.63,39.87,39.63,39.85,60047.0,34.1047,34.3113,34.1047,34.2941,60047.0
2020-09-03 09:45:00,39.86,40.03,39.82,40.01,138056.0,34.3027,34.449,34.2682,34.4318,138056.0
2020-09-03 09:50:00,40.01,40.05,39.69,39.7,75352.0,34.4318,34.4662,34.1564,34.165,75352.0
2020-09-03 09:55:00,39.7,39.82,39.66,39.76,46376.0,34.165,34.2682,34.1305,34.2166,46376.0
2020-09-03 10:00:00,39.75,39.75,39.49,39.52,40937.0,34.208,34.208,33.9842,34.0101,40937.0
2020-09-03 10:05:00,39.51,39.52,39.21,39.33,44657.0,34.0015,34.0101,33.7433,33.8466,44657.0
2020-09-03 10:10:00,39.32,39.41,39.28,39.34,32060.0,33.838,33.9154,33.8035,33.8552,32060.0
2020-09-03 10:15:00,39.36,39.49,39.32,39.47,116125.0,33.8724,33.9842,33.838,33.967,116125.0
2020-09-03 10:20:00,39.47,39.48,39.12,39.15,212440.0,33.967,33.9756,33.6658,33.6917,212440.0
2020-09-03 10:25:00,39.16,39.26,39.12,39.16,33429.0,33.7003,33.7863,33.6658,33.7003,33429.0
2020-09-03 10:30:00,39.2,39.39,39.13,39.38,27367.0,33.7347,33.8982,33.6744,33.8896,27367.0
2020-09-03 10:35:00,39.38,39.38,39.11,39.23,76146.0,33.8896,33.8896,33.6572,33.7605,76146.0
2020-09-03 10:40:00,39.23,39.36,39.21,39.34,47797.0,33.7605,33.8724,33.7433,33.8552,47797.0
2020-09-03 10:45:00,39.33,39.41,39.18,39.21,44091.0,33.8466,33.9154,33.7175,33.7433,44091.0
2020-09-03 10:50:00,39.22,39.25,39.15,39.22,47487.0,33.7519,33.7777,33.6917,33.7519,47487.0
2020-09-03 10:55:00,39.22,39.22,39.1,39.14,40536.0,33.7519,33.7519,33.6486,33.683,40536.0
2020-09-03 11:00:00,39.15,39.16,38.97,38.98,49908.0,33.6917,33.7003,33.5367,33.5454,49908.0
2020-09-03 11:05:00,38.98,39.0,38.77,38.84,58088.0,33.5454,33.5626,33.3646,33.4249,58088.0
2020-09-03 11:10:00,38.85,38.91,38.8,38.84,17008.0,33.4335,33.4851,33.3905,33.4249,17008.0
2020-09-03 11:15:00,38.84,38.84,38.34,38.35,81620.0,33.4249,33.4249,32.9946,33.0032,81620.0
2020-09-03 11:20:00,38.36,38.5,38.31,38.45,75207.0,33.0118,33.1323,32.9688,33.0892,75207.0
2020-09-03 11:25:00,38.45,38.56,38.32,38.39,75955.0,33.0892,33.1839,32.9774,33.0376,75955.0
2020-09-03 11:30:00,38.38,38.59,38.27,38.54,58909.0,33.029,33.2097,32.9343,33.1667,58909.0
2020-09-03 11:35:00,38.55,38.64,38.4,38.62,30254.0,33.1753,33.2528,33.0462,33.2355,30254.0
2020-09-03 11:40:00,38.64,38.79,38.64,38.67,35235.0,33.2528,33.3818,33.2528,33.2786,35235.0
2020-09-03 11:45:00,38.68,38.73,38.58,38.59,41142.0,33.2872,33.3302,33.2011,33.2097,41142.0
2020-09-03 11:50:00,38.59,38.64,38.52,38.59,65041.0,33.2097,33.2528,33.1495,33.2097,65041.0
2020-09-03 11:55:00,38.59,38.59,38.51,38.57,34399.0,33.2097,33.2097,33.1409,33.1925,34399.0
2020-09-03 12:00:00,38.58,38.67,38.5,38.65,47377.0,33.2011,33.2786,33.1323,33.2614,47377.0
2020-09-03 12:05:00,38.66,38.73,38.64,38.73,25283.0,33.27,33.3302,33.2528,33.3302,25283.0
2020-09-03 12:10:00,38.73,38.82,38.72,38.8,22246.0,33.3302,33.4077,33.3216,33.3905,22246.0
2020-09-03 12:15:00,38.79,38.81,38.71,38.79,25299.0,33.3818,33.3991,33.313,33.3818,25299.0
2020-09-03 12:20:00,38.78,38.78,38.72,38.76,17389.0,33.3732,33.3732,33.3216,33.356,17389.0
2020-09-03 12:25:00,38.75,38.77,38.67,38.68,18514.0,33.3474,33.3646,33.2786,33.2872,18514.0
2020-09-03 12:30:00,38.68,38.72,38.58,38.58,35270.0,33.2872,33.3216,33.2011,33.2011,35270.0
2020-09-03 12:35:00,38.57,38.69,38.53,38.64,19390.0,33.1925,33.2958,33.1581,33.2528,19390.0
2020-09-03 12:40:00,38.62,38.64,38.51,38.51,16683.0,33.2355,33.2528,33.1409,33.1409,16683.0
2020-09-03 12:45:00,38.51,38.53,38.41,38.43,32883.0,33.1409,33.1581,33.0548,33.072,32883.0
2020-09-03 12:50:00,38.43,38.46,38.35,38.42,19704.0,33.072,33.0979,33.0032,33.0634,19704.0
2020-09-03 12:55:00,38.41,38.49,38.38,38.38,20186.0,33.0548,33.1237,33.029,33.029,20186.0
2020-09-03 13:00:00,38.38,38.41,38.27,38.3,62525.0,33.029,33.0548,32.9343,32.9602,62525.0
2020-09-03 13:05:00,38.32,38.43,38.31,38.41,19508.0,32.9774,33.072,32.9688,33.0548,19508.0
2020-09-03 13:10:00,38.4,38.54,38.4,38.54,21250.0,33.0462,33.1667,33.0462,33.1667,21250.0
2020-09-03 13:15:00,38.54,38.54,38.35,38.38,30907.0,33.1667,33.1667,33.0032,33.029,30907.0
2020-09-03 13:20:00,38.38,38.52,38.31,38.48,49636.0,33.029,33.1495,32.9688,33.1151,49636.0
2020-09-03 13:25:00,38.48,38.48,38.35,38.45,27833.0,33.1151,33.1151,33.0032,33.0892,27833.0
2020-09-03 13:30:00,38.47,38.47,38.27,38.33,83686.0,33.1065,33.1065,32.9343,32.986,83686.0
2020-09-03 13:35:00,38.34,38.4,38.3,38.34,16455.0,32.9946,33.0462,32.9602,32.9946,16455.0
2020-09-03 13:40:00,38.34,38.4,38.29,38.33,23808.0,32.9946,33.0462,32.9516,32.986,23808.0
2020-09-03 13:45:00,38.33,38.37,38.32,38.33,18845.0,32.986,33.0204,32.9774,32.986,18845.0
2020-09-03 13:50:00,38.32,38.48,38.32,38.45,34378.0,32.9774,33.1151,32.9774,33.0892,34378.0
2020-09-03 13:55:00,38.45,38.47,38.4,38.4,16774.0,33.0892,33.1065,33.0462,33.0462,16774.0
2020-09-03 14:00:00,38.39,38.44,38.35,38.4,25572.0,33.0376,33.0806,33.0032,33.0462,25572.0
2020-09-03 14:05:00,38.4,38.43,38.35,38.41,33338.0,33.0462,33.072,33.0032,33.0548,33338.0
2020-09-03 14:10:00,38.41,38.51,38.41,38.46,19799.0,33.0548,33.1409,33.0548,33.0979,19799.0
2020-09-03 14:15:00,38.46,38.46,38.35,38.37,21421.0,33.0979,33.0979,33.0032,33.0204,21421.0
2020-09-03 14:20:00,38.38,38.47,38.38,38.43,30120.0,33.029,33.1065,33.029,33.072,30120.0
2020-09-03 14:25:00,38.43,38.5,38.4,38.44,53050.0,33.072,33.1323,33.0462,33.0806,53050.0
2020-09-03 14:30:00,38.43,38.53,38.4,38.53,27789.0,33.072,33.1581,33.0462,33.1581,27789.0
2020-09-03 14:35:00,38.54,38.6,38.49,38.54,36819.0,33.1667,33.2183,33.1237,33.1667,36819.0
2020-09-03 14:40:00,38.54,38.56,38.38,38.4,22726.0,33.1667,33.1839,33.029,33.0462,22726.0
2020-09-03 14:45:00,38.4,38.41,38.31,38.33,23581.0,33.0462,33.0548,32.9688,32.986,23581.0
2020-09-03 14:50:00,38.33,38.37,38.25,38.27,25620.0,32.986,33.0204,32.9171,32.9343,25620.0
2020-09-03 14:55:00,38.27,38.27,38.13,38.14,87567.0,32.9343,32.9343,32.8139,32.8225,87567.0
2020-09-03 15:00:00,38.13,38.23,38.13,38.19,50255.0,32.8139,32.8999,32.8139,32.8655,50255.0
2020-09-03 15:05:00,38.19,38.27,38.15,38.24,39533.0,32.8655,32.9343,32.8311,32.9085,39533.0
2020-09-03 15:10:00,38.23,38.3,38.18,38.3,28142.0,32.8999,32.9602,32.8569,32.9602,28142.0
2020-09-03 15:15:00,38.29,38.31,38.18,38.19,35222.0,32.9516,32.9688,32.8569,32.8655,35222.0
2020-09-03 15:20:00,38.19,38.2,38.12,38.16,34600.0,32.8655,32.8741,32.8053,32.8397,34600.0
2020-09-03 15:25:00,38.15,38.21,38.11,38.13,37138.0,32.8311,32.8827,32.7967,32.8139,37138.0
2020-09-03 15:30:00,38.12,38.17,38.01,38.01,43307.0,32.8053,32.8483,32.7106,32.7106,43307.0
2020-09-03 15:35:00,38.01,38.21,38.0,38.14,44537.0,32.7106,32.8827,32.702,32.8225,44537.0
2020-09-03 15:40:00,38.12,38.2,38.08,38.15,47613.0,32.8053,32.8741,32.7708,32.8311,47613.0
2020-09-03 15:45:00,38.16,38.18,38.01,38.01,101284.0,32.8397,32.8569,32.7106,32.7106,101284.0
2020-09-03 15:50:00,38.01,38.26,37.95,38.26,134487.0,32.7106,32.9257,32.659,32.9257,134487.0
2020-09-03 15:55:00,38.25,38.29,38.15,38.2,388157.0,32.9171,32.9516,32.8311,32.8741,388157.0
2020-09-04 09:30:00,38.9,39.02,38.62,38.97,138047.0,33.4765,33.5798,33.2355,33.5367,138047.0
2020-09-04 09:35:00,38.96,39.01,38.75,38.79,39924.0,33.5281,33.5712,33.3474,33.3818,39924.0
2020-09-04 09:40:00,38.75,39.14,38.75,39.09,58586.0,33.3474,33.683,33.3474,33.64,58586.0
2020-09-04 09:45:00,39.12,39.31,39.11,39.22,60813.0,33.6658,33.8293,33.6572,33.7519,60813.0
2020-09-04 09:50:00,39.23,39.37,39.17,39.22,60661.0,33.7605,33.881,33.7089,33.7519,60661.0
2020-09-04 09:55:00,39.22,39.29,38.91,39.02,95643.0,33.7519,33.8121,33.4851,33.5798,95643.0
2020-09-04 10:00:00,39.01,39.22,39.01,39.21,33374.0,33.5712,33.7519,33.5712,33.7433,33374.0
2020-09-04 10:05:00,39.21,39.34,39.21,39.32,31222.0,33.7433,33.8552,33.7433,33.838,31222.0
2020-09-04 10:10:00,39.29,39.3,39.07,39.08,43793.0,33.8121,33.8207,33.6228,33.6314,43793.0
2020-09-04 10:15:00,39.08,39.13,38.86,38.96,40146.0,33.6314,33.6744,33.4421,33.5281,40146.0
2020-09-04 10:20:00,38.92,38.97,38.8,38.9,62123.0,33.4937,33.5367,33.3905,33.4765,62123.0
2020-09-04 10:25:00,38.91,39.09,38.84,38.87,43681.0,33.4851,33.64,33.4249,33.4507,43681.0
2020-09-04 10:30:00,38.88,39.01,38.87,38.89,70444.0,33.4593,33.5712,33.4507,33.4679,70444.0
2020-09-04 10:35:00,38.88,38.93,38.62,38.76,103209.0,33.4593,33.5023,33.2355,33.356,103209.0
2020-09-04 10:40:00,38.74,38.83,38.59,38.66,84644.0,33.3388,33.4163,33.2097,33.27,84644.0
2020-09-04 10:45:00,38.64,38.81,38.64,38.79,74655.0,33.2528,33.3991,33.2528,33.3818,74655.0
2020-09-04 10:50:00,38.77,38.78,38.62,38.76,53132.0,33.3646,33.3732,33.2355,33.356,53132.0
2020-09-04 10:55:00,38.76,38.88,38.68,38.73,50445.0,33.356,33.4593,33.2872,33.3302,50445.0
2020-09-04 11:00:00,38.73,38.83,38.66,38.7,43035.0,33.3302,33.4163,33.27,33.3044,43035.0
2020-09-04 11:05:00,38.69,38.73,38.56,38.59,22729.0,33.2958,33.3302,33.1839,33.2097,22729.0
2020-09-04 11:10:00,38.6,38.61,38.45,38.52,41491.0,33.2183,33.2269,33.0892,33.1495,41491.0
2020-09-04 11:15:00,38.52,38.62,38.43,38.51,66584.0,33.1495,33.2355,33.072,33.1409,66584.0
2020-09-04 11:20:00,38.5,38.52,38.37,38.38,38941.0,33.1323,33.1495,33.0204,33.029,38941.0
2020-09-04 11:25:00,38.39,38.42,38.3,38.41,51118.0,33.0376,33.0634,32.9602,33.0548,51118.0
2020-09-04 11:30:00,38.4,38.54,38.39,38.48,33513.0,33.0462,33.1667,33.0376,33.1151,33513.0
2020-09-04 11:35:00,38.45,38.48,38.36,38.4,27744.0,33.0892,33.1151,33.0118,33.0462,27744.0
2020-09-04 11:40:00,38.38,38.42,38.25,38.27,44614.0,33.029,33.0634,32.9171,32.9343,44614.0
2020-09-04 11:45:00,38.27,38.37,38.27,38.32,48884.0,32.9343,33.0204,32.9343,32.9774,48884.0
2020-09-04 11:50:00,38.33,38.49,38.27,38.49,45393.0,32.986,33.1237,32.9343,33.1237,45393.0
2020-09-04 11:55:00,38.49,38.52,38.39,38.46,29930.0,33.1237,33.1495,33.0376,33.0979,29930.0
2020-09-04 12:00:00,38.45,38.57,38.44,38.52,67388.0,33.0892,33.1925,33.0806,33.1495,67388.0
2020-09-04 12:05:00,38.52,38.59,38.5,38.56,45524.0,33.1495,33.2097,33.1323,33.1839,45524.0
2020-09-04 12:10:00,38.58,38.67,38.57,38.67,44262.0,33.2011,33.2786,33.1925,33.2786,44262.0
2020-09-04 12:15:00,38.68,38.72,38.6,38.72,69600.0,33.2872,33.3216,33.2183,33.3216,69600.0
2020-09-04 12:20:00,38.72,38.97,38.7,38.91,187964.0,33.3216,33.5367,33.3044,33.4851,187964.0
2020-09-04 12:25:00,38.9,38.97,38.86,38.96,29001.0,33.4765,33.5367,33.4421,33.5281,29001.0
2020-09-04 12:30:00,38.96,39.08,38.95,38.98,47374.0,33.5281,33.6314,33.5195,33.5454,47374.0
2020-09-04 12:35:00,38.97,39.07,38.89,39.05,36174.0,33.5367,33.6228,33.4679,33.6056,36174.0
2020-09-04 12:40:00,39.05,39.23,39.04,39.14,40919.0,33.6056,33.7605,33.597,33.683,40919.0
2020-09-04 12:45:00,39.15,39.35,39.14,39.29,38332.0,33.6917,33.8638,33.683,33.8121,38332.0
2020-09-04 12:50:00,39.29,39.32,39.2,39.27,35436.0,33.8121,33.838,33.7347,33.7949,35436.0
2020-09-04 12:55:00,39.27,39.33,39.23,39.29,24453.0,33.7949,33.8466,33.7605,33.8121,24453.0
2020-09-04 13:00:00,39.29,39.31,39.24,39.27,19315.0,33.8121,33.8293,33.7691,33.7949,19315.0
2020-09-04 13:05:00,39.28,39.3,39.21,39.26,26073.0,33.8035,33.8207,33.7433,33.7863,26073.0
2020-09-04 13:10:00,39.26,39.31,39.24,39.3,25112.0,33.7863,33.8293,33.7691,33.8207,25112.0
2020-09-04 13:15:00,39.29,39.3,39.2,39.21,33561.0,33.8121,33.8207,33.7347,33.7433,33561.0
2020-09-04 13:20:00,39.2,39.32,39.2,39.3,26785.0,33.7347,33.838,33.7347,33.8207,26785.0
2020-09-04 13:25:00,39.29,39.32,39.25,39.27,28412.0,33.8121,33.838,33.7777,33.7949,28412.0
2020-09-04 13:30:00,39.27,39.27,39.16,39.17,57666.0,33.7949,33.7949,33.7003,33.7089,57666.0
2020-09-04 13:35:00,39.17,39.18,39.07,39.12,27122.0,33.7089,33.7175,33.6228,33.6658,27122.0
2020-09-04 13:40:00,39.13,39.15,39.04,39.07,26637.0,33.6744,33.6917,33.597,33.6228,26637.0
2020-09-04 13:45:00,39.08,39.17,39.08,39.15,47855.0,33.6314,33.7089,33.6314,33.6917,47855.0
2020-09-04 13:50:00,39.14,39.25,39.1,39.24,40806.0,33.683,33.7777,33.6486,33.7691,40806.0
2020-09-04 13:55:00,39.24,39.28,39.2,39.22,36189.0,33.7691,33.8035,33.7347,33.7519,36189.0
2020-09-04 14:00:00,39.21,39.27,39.15,39.15,35575.0,33.7433,33.7949,33.6917,33.6917,35575.0
2020-09-04 14:05:00,39.16,39.25,39.15,39.23,30244.0,33.7003,33.7777,33.6917,33.7605,30244.0
2020-09-04 14:10:00,39.22,39.24,39.18,39.18,13754.0,33.7519,33.7691,33.7175,33.7175,13754.0
2020-09-04 14:15:00,39.19,39.24,39.17,39.23,23893.0,33.7261,33.7691,33.7089,33.7605,23893.0
2020-09-04 14:20:00,39.23,39.27,39.18,39.19,31881.0,33.7605,33.7949,33.7175,33.7261,31881.0
2020-09-04 14:25:00,39.19,39.26,39.17,39.24,18779.0,33.7261,33.7863,33.7089,33.7691,18779.0
2020-09-04 14:30:00,39.24,39.25,39.17,39.19,24848.0,33.7691,33.7777,33.7089,33.7261,24848.0
2020-09-04 14:35:00,39.19,39.31,39.19,39.31,53462.0,33.7261,33.8293,33.7261,33.8293,53462.0
2020-09-04 14:40:00,39.3,39.41,39.3,39.37,45003.0,33.8207,33.9154,33.8207,33.881,45003.0
2020-09-04 14:45:00,39.38,39.45,39.38,39.4,35840.0,33.8896,33.9498,33.8896,33.9068,35840.0
2020-09-04 14:50:00,39.4,39.42,39.29,39.31,39949.0,33.9068,33.924,33.8121,33.8293,39949.0
2020-09-04 14:55:00,39.33,39.4,39.33,39.38,37653.0,33.8466,33.9068,33.8466,33.8896,37653.0
2020-09-04 15:00:00,39.38,39.4,39.33,39.37,39447.0,33.8896,33.9068,33.8466,33.881,39447.0
2020-09-04 15:05:00,39.36,39.39,39.31,39.33,32359.0,33.8724,33.8982,33.8293,33.8466,32359.0
2020-09-04 15:10:00,39.32,39.35,39.25,39.26,35212.0,33.838,33.8638,33.7777,33.7863,35212.0
2020-09-04 15:15:00,39.26,39.43,39.26,39.42,35156.0,33.7863,33.9326,33.7863,33.924,35156.0
2020-09-04 15:20:00,39.42,39.48,39.41,39.41,34511.0,33.924,33.9756,33.9154,33.9154,34511.0
2020-09-04 15:25:00,39.42,39.47,39.36,39.39,51675.0,33.924,33.967,33.8724,33.8982,51675.0
2020-09-04 15:30:00,39.38,39.4,39.25,39.28,41415.0,33.8896,33.9068,33.7777,33.8035,41415.0
2020-09-04 15:35:00,39.28,39.3,39.1,39.16,72727.0,33.8035,33.8207,33.6486,33.7003,72727.0
2020-09-04 15:40:00,39.15,39.19,39.09,39.12,61798.0,33.6917,33.7261,33.64,33.6658,61798.0
2020-09-04 15:45:00,39.13,39.33,39.09,39.11,141560.0,33.6744,33.8466,33.64,33.6572,141560.0
2020-09-04 15:50:00,39.11,39.22,39.06,39.19,153701.0,33.6572,33.7519,33.6142,33.7261,153701.0
2020-09-04 15:55:00,39.19,39.2,39.08,39.15,242107.0,33.7261,33.7347,33.6314,33.6917,242107.0
2020-09-08 09:30:00,38.91,39.0,38.41,38.52,194175.0,33.4851,33.5626,33.0548,33.1495,194175.0
2020-09-08 09:35:00,38.52,38.68,38.41,38.5,77868.0,33.1495,33.2872,33.0548,33.1323,77868.0
2020-09-08 09:40:00,38.52,38.61,38.2,38.2,135556.0,33.1495,33.2269,32.8741,32.8741,135556.0
2020-09-08 09:45:00,38.2,38.26,38.05,38.06,105143.0,32.8741,32.9257,32.745,32.7536,105143.0
2020-09-08 09:50:00,38.05,38.21,38.01,38.16,56296.0,32.745,32.8827,32.7106,32.8397,56296.0
2020-09-08 09:55:00,38.14,38.35,38.1,38.26,45737.0,32.8225,33.0032,32.788,32.9257,45737.0
2020-09-08 10:00:00,38.28,38.28,37.99,37.99,53993.0,32.9429,32.9429,32.6934,32.6934,53993.0
2020-09-08 10:05:00,38.0,38.09,37.94,38.07,54789.0,32.702,32.7794,32.6504,32.7622,54789.0
2020-09-08 10:10:00,38.07,38.15,37.95,38.12,47672.0,32.7622,32.8311,32.659,32.8053,47672.0
2020-09-08 10:15:00,38.11,38.11,37.92,37.92,50901.0,32.7967,32.7967,32.6331,32.6331,50901.0
2020-09-08 10:20:00,37.93,38.02,37.82,37.98,55245.0,32.6417,32.7192,32.5471,32.6848,55245.0
2020-09-08 10:25:00,38.0,38.05,37.93,38.02,36383.0,32.702,32.745,32.6417,32.7192,36383.0
2020-09-08 10:30:00,38.01,38.14,37.98,38.09,44853.0,32.7106,32.8225,32.6848,32.7794,44853.0
2020-09-08 10:35:00,38.1,38.24,38.08,38.22,73887.0,32.788,32.9085,32.7708,32.8913,73887.0
2020-09-08 10:40:00,38.21,38.21,38.0,38.01,32617.0,32.8827,32.8827,32.702,32.7106,32617.0
2020-09-08 10:45:00,38.0,38.01,37.85,37.85,40023.0,32.702,32.7106,32.5729,32.5729,40023.0
2020-09-08 10:50:00,37.83,37.91,37.79,37.84,55061.0,32.5557,32.6245,32.5213,32.5643,55061.0
2020-09-08 10:55:00,37.84,37.88,37.76,37.76,39702.0,32.5643,32.5987,32.4954,32.4954,39702.0
2020-09-08 11:00:00,37.77,38.02,37.72,37.99,51343.0,32.5041,32.7192,32.461,32.6934,51343.0
2020-09-08 11:05:00,37.98,37.99,37.84,37.93,38225.0,32.6848,32.6934,32.5643,32.6417,38225.0
2020-09-08 11:10:00,37.93,37.94,37.81,37.9,38155.0,32.6417,32.6504,32.5385,32.6159,38155.0
2020-09-08 11:15:00,37.89,37.97,37.86,37.95,24814.0,32.6073,32.6762,32.5815,32.659,24814.0
2020-09-08 11:20:00,37.97,38.03,37.96,38.02,28965.0,32.6762,32.7278,32.6676,32.7192,28965.0
2020-09-08 11:25:00,38.01,38.03,37.96,37.98,31603.0,32.7106,32.7278,32.6676,32.6848,31603.0
2020-09-08 11:30:00,37.97,38.01,37.93,38.0,44501.0,32.6762,32.7106,32.6417,32.702,44501.0
2020-09-08 11:35:00,38.0,38.04,37.96,37.97,18633.0,32.702,32.7364,32.6676,32.6762,18633.0
2020-09-08 11:40:00,37.96,37.98,37.91,37.92,31720.0,32.6676,32.6848,32.6245,32.6331,31720.0
2020-09-08 11:45:00,37.91,37.94,37.87,37.88,22037.0,32.6245,32.6504,32.5901,32.5987,22037.0
2020-09-08 11:50:00,37.88,37.89,37.77,37.78,35267.0,32.5987,32.6073,32.5041,32.5127,35267.0
2020-09-08 11:55:00,37.77,37.9,37.75,37.84,39657.0,32.5041,32.6159,32.4868,32.5643,39657.0
2020-09-08 12:00:00,37.84,37.91,37.84,37.85,18600.0,32.5643,32.6245,32.5643,32.5729,18600.0
2020-09-08 12:05:00,37.86,37.97,37.84,37.95,41466.0,32.5815,32.6762,32.5643,32.659,41466.0
2020-09-08 12:10:00,37.95,38.03,37.94,38.03,26387.0,32.659,32.7278,32.6504,32.7278,26387.0
2020-09-08 12:15:00,38.02,38.14,38.02,38.14,35438.0,32.7192,32.8225,32.7192,32.8225,35438.0
2020-09-08 12:20:00,38.15,38.25,38.12,38.21,33816.0,32.8311,32.9171,32.8053,32.8827,33816.0
2020-09-08 12:25:00,38.21,38.24,38.16,38.17,20173.0,32.8827,32.9085,32.8397,32.8483,20173.0
2020-09-08 12:30:00,38.17,38.21,38.13,38.17,18416.0,32.8483,32.8827,32.8139,32.8483,18416.0
2020-09-08 12:35:00,38.17,38.19,38.12,38.13,21859.0,32.8483,32.8655,32.8053,32.8139,21859.0
2020-09-08 12:40:00,38.13,38.19,38.11,38.18,25777.0,32.8139,32.8655,32.7967,32.8569,25777.0
2020-09-08 12:45:00,38.19,38.25,38.19,38.25,15719.0,32.8655,32.9171,32.8655,32.9171,15719.0
2020-09-08 12:50:00,38.25,38.27,38.24,38.26,23469.0,32.9171,32.9343,32.9085,32.9257,23469.0
2020-09-08 12:55:00,38.26,38.29,38.24,38.26,39368.0,32.9257,32.9516,32.9085,32.9257,39368.0
2020-09-08 13:00:00,38.27,38.28,38.22,38.27,29148.0,32.9343,32.9429,32.8913,32.9343,29148.0
2020-09-08 13:05:00,38.27,38.32,38.22,38.27,20498.0,32.9343,32.9774,32.8913,32.9343,20498.0
2020-09-08 13:10:00,38.27,38.35,38.27,38.3,20587.0,32.9343,33.0032,32.9343,32.9602,20587.0
2020-09-08 13:15:00,38.31,38.37,38.28,38.35,14842.0,32.9688,33.0204,32.9429,33.0032,14842.0
2020-09-08 13:20:00,38.35,38.35,38.29,38.3,13327.0,33.0032,33.0032,32.9516,32.9602,13327.0
2020-09-08 13:25:00,38.3,38.36,38.29,38.36,14615.0,32.9602,33.0118,32.9516,33.0118,14615.0
2020-09-08 13:30:00,38.34,38.36,38.27,38.27,32449.0,32.9946,33.0118,32.9343,32.9343,32449.0
2020-09-08 13:35:00,38.27,38.34,38.27,38.31,22349.0,32.9343,32.9946,32.9343,32.9688,22349.0
2020-09-08 13:40:00,38.31,38.35,38.3,38.33,16654.0,32.9688,33.0032,32.9602,32.986,16654.0
2020-09-08 13:45:00,38.33,38.33,38.25,38.28,17725.0,32.986,32.986,32.9171,32.9429,17725.0
2020-09-08 13:50:00,38.28,38.31,38.27,38.3,32134.0,32.9429,32.9688,32.9343,32.9602,32134.0
2020-09-08 13:55:00,38.3,38.32,38.28,38.31,29979.0,32.9602,32.9774,32.9429,32.9688,29979.0
2020-09-08 14:00:00,38.31,38.33,38.26,38.31,15719.0,32.9688,32.986,32.9257,32.9688,15719.0
2020-09-08 14:05:00,38.31,38.33,38.28,38.32,17199.0,32.9688,32.986,32.9429,32.9774,17199.0
2020-09-08 14:10:00,38.32,38.33,38.22,38.23,20394.0,32.9774,32.986,32.8913,32.8999,20394.0
2020-09-08 14:15:00,38.23,38.24,38.17,38.22,21680.0,32.8999,32.9085,32.8483,32.8913,21680.0
2020-09-08 14:20:00,38.22,38.22,38.14,38.15,16325.0,32.8913,32.8913,32.8225,32.8311,16325.0
2020-09-08 14:25:00,38.15,38.16,38.1,38.13,41641.0,32.8311,32.8397,32.788,32.8139,41641.0
2020-09-08 14:30:00,38.12,38.14,38.06,38.08,42348.0,32.8053,32.8225,32.7536,32.7708,42348.0
2020-09-08 14:35:00,38.09,38.1,38.0,38.01,35246.0,32.7794,32.788,32.702,32.7106,35246.0
2020-09-08 14:40:00,38.02,38.04,37.93,37.94,38176.0,32.7192,32.7364,32.6417,32.6504,38176.0
2020-09-08 14:45:00,37.94,37.99,37.93,37.97,33676.0,32.6504,32.6934,32.6417,32.6762,33676.0
2020-09-08 14:50:00,37.97,37.98,37.85,37.87,56342.0,32.6762,32.6848,32.5729,32.5901,56342.0
2020-09-08 14:55:00,37.86,38.0,37.82,37.98,106654.0,32.5815,32.702,32.5471,32.6848,106654.0
2020-09-08 15:00:00,37.98,37.99,37.79,37.79,57761.0,32.6848,32.6934,32.5213,32.5213,57761.0
2020-09-08 15:05:00,37.8,37.87,37.79,37.87,35247.0,32.5299,32.5901,32.5213,32.5901,35247.0
2020-09-08 15:10:00,37.86,37.94,37.86,37.91,82551.0,32.5815,32.6504,32.5815,32.6245,82551.0
2020-09-08 15:15:00,37.9,37.96,37.85,37.95,51505.0,32.6159,32.6676,32.5729,32.659,51505.0
2020-09-08 15:20:00,37.95,38.04,37.93,38.0,42601.0,32.659,32.7364,32.6417,32.702,42601.0
2020-09-08 15:25:00,38.01,38.06,37.96,38.05,39493.0,32.7106,32.7536,32.6676,32.745,39493.0
2020-09-08 15:30:00,38.05,38.15,38.01,38.04,74400.0,32.745,32.8311,32.7106,32.7364,74400.0
2020-09-08 15:35:00,38.03,38.14,38.03,38.09,87575.0,32.7278,32.8225,32.7278,32.7794,87575.0
2020-09-08 15:40:00,38.1,38.16,38.06,38.15,63792.0,32.788,32.8397,32.7536,32.8311,63792.0
2020-09-08 15:45:00,38.15,38.16,38.02,38.06,110048.0,32.8311,32.8397,32.7192,32.7536,110048.0
2020-09-08 15:50:00,38.05,38.06,37.89,37.98,185301.0,32.745,32.7536,32.6073,32.6848,185301.0
2020-09-08 15:55:00,37.98,38.06,37.83,37.89,508361.0,32.6848,32.7536,32.5557,32.6073,508361.0
2020-09-09 09:30:00,38.24,38.45,38.07,38.07,126588.0,32.9085,33.0892,32.7622,32.7622,126588.0
2020-09-09 09:35:00,38.06,38.2,38.0,38.06,45520.0,32.7536,32.8741,32.702,32.7536,45520.0
2020-09-09 09:40:00,38.03,38.18,37.97,38.13,72538.0,32.7278,32.8569,32.6762,32.8139,72538.0
2020-09-09 09:45:00,38.13,38.2,38.04,38.11,68493.0,32.8139,32.8741,32.7364,32.7967,68493.0
2020-09-09 09:50:00,38.11,38.36,38.11,38.29,55252.0,32.7967,33.0118,32.7967,32.9516,55252.0
2020-09-09 09:55:00,38.27,38.34,38.21,38.34,25213.0,32.9343,32.9946,32.8827,32.9946,25213.0
2020-09-09 10:00:00,38.34,38.44,38.27,38.41,52295.0,32.9946,33.0806,32.9343,33.0548,52295.0
2020-09-09 10:05:00,38.41,38.43,38.22,38.24,33010.0,33.0548,33.072,32.8913,32.9085,33010.0
2020-09-09 10:10:00,38.25,38.49,38.25,38.37,81970.0,32.9171,33.1237,32.9171,33.0204,81970.0
2020-09-09 10:15:00,38.37,38.53,38.37,38.5,37639.0,33.0204,33.1581,33.0204,33.1323,37639.0
2020-09-09 10:20:00,38.5,38.5,38.4,38.44,28969.0,33.1323,33.1323,33.0462,33.0806,28969.0
2020-09-09 10:25:00,38.44,38.45,38.15,38.15,39671.0,33.0806,33.0892,32.8311,32.8311,39671.0
2020-09-09 10:30:00,38.16,38.22,38.1,38.13,60056.0,32.8397,32.8913,32.788,32.8139,60056.0
2020-09-09 10:35:00,38.14,38.15,38.01,38.02,30107.0,32.8225,32.8311,32.7106,32.7192,30107.0
2020-09-09 10:40:00,38.03,38.11,38.03,38.1,30317.0,32.7278,32.7967,32.7278,32.788,30317.0
2020-09-09 10:45:00,38.1,38.11,38.0,38.02,39287.0,32.788,32.7967,32.702,32.7192,39287.0
2020-09-09 10:50:00,38.02,38.03,37.92,37.94,49915.0,32.7192,32.7278,32.6331,32.6504,49915.0
2020-09-09 10:55:00,37.93,38.03,37.92,38.03,23557.0,32.6417,32.7278,32.6331,32.7278,23557.0
2020-09-09 11:00:00,38.04,38.17,38.04,38.14,22402.0,32.7364,32.8483,32.7364,32.8225,22402.0
2020-09-09 11:05:00,38.14,38.2,38.14,38.16,26791.0,32.8225,32.8741,32.8225,32.8397,26791.0
2020-09-09 11:10:00,38.17,38.17,38.11,38.14,42138.0,32.8483,32.8483,32.7967,32.8225,42138.0
2020-09-09 11:15:00,38.15,38.18,38.12,38.16,20679.0,32.8311,32.8569,32.8053,32.8397,20679.0
2020-09-09 11:20:00,38.16,38.23,38.15,38.21,44425.0,32.8397,32.8999,32.8311,32.8827,44425.0
2020-09-09 11:25:00,38.21,38.33,38.2,38.3,41891.0,32.8827,32.986,32.8741,32.9602,41891.0
2020-09-09 11:30:00,38.3,38.32,38.19,38.2,28505.0,32.9602,32.9774,32.8655,32.8741,28505.0
2020-09-09 11:35:00,38.2,38.24,38.18,38.23,23038.0,32.8741,32.9085,32.8569,32.8999,23038.0
2020-09-09 11:40:00,38.23,38.35,38.23,38.33,24704.0,32.8999,33.0032,32.8999,32.986,24704.0
2020-09-09 11:45:00,38.34,38.37,38.3,38.31,21929.0,32.9946,33.0204,32.9602,32.9688,21929.0
2020-09-09 11:50:00,38.32,38.35,38.3,38.31,21522.0,32.9774,33.0032,32.9602,32.9688,21522.0
2020-09-09 11:55:00,38.32,38.33,38.27,38.27,10677.0,32.9774,32.986,32.9343,32.9343,10677.0
2020-09-09 12:00:00,38.28,38.33,38.25,38.33,21772.0,32.9429,32.986,32.9171,32.986,21772.0
2020-09-09 12:05:00,38.33,38.33,38.28,38.29,15781.0,32.986,32.986,32.9429,32.9516,15781.0
2020-09-09 12:10:00,38.3,38.33,38.26,38.31,17664.0,32.9602,32.986,32.9257,32.9688,17664.0
2020-09-09 12:15:00,38.3,38.3,38.25,38.25,20866.0,32.9602,32.9602,32.9171,32.9171,20866.0
2020-09-09 12:20:00,38.24,38.25,38.18,38.23,22813.0,32.9085,32.9171,32.8569,32.8999,22813.0
2020-09-09 12:25:00,38.22,38.24,38.16,38.16,21337.0,32.8913,32.9085,32.8397,32.8397,21337.0
2020-09-09 12:30:00,38.17,38.23,38.16,38.23,24412.0,32.8483,32.8999,32.8397,32.8999,24412.0
2020-09-09 12:35:00,38.23,38.31,38.23,38.3,12634.0,32.8999,32.9688,32.8999,32.9602,12634.0
2020-09-09 12:40:00,38.3,38.33,38.29,38.32,16217.0,32.9602,32.986,32.9516,32.9774,16217.0
2020-09-09 12:45:00,38.33,38.34,38.25,38.27,24809.0,32.986,32.9946,32.9171,32.9343,24809.0
2020-09-09 12:50:00,38.26,38.27,38.14,38.14,22713.0,32.9257,32.9343,32.8225,32.8225,22713.0
2020-09-09 12:55:00,38.14,38.16,38.1,38.11,32277.0,32.8225,32.8397,32.788,32.7967,32277.0
2020-09-09 13:00:00,38.11,38.21,38.1,38.19,32866.0,32.7967,32.8827,32.788,32.8655,32866.0
2020-09-09 13:05:00,38.2,38.25,38.19,38.25,29616.0,32.8741,32.9171,32.8655,32.9171,29616.0
2020-09-09 13:10:00,38.25,38.32,38.24,38.31,13791.0,32.9171,32.9774,32.9085,32.9688,13791.0
2020-09-09 13:15:00,38.32,38.43,38.31,38.43,26193.0,32.9774,33.072,32.9688,33.072,26193.0
2020-09-09 13:20:00,38.43,38.47,38.41,38.42,25384.0,33.072,33.1065,33.0548,33.0634,25384.0
2020-09-09 13:25:00,38.43,38.46,38.4,38.42,15166.0,33.072,33.0979,33.0462,33.0634,15166.0
2020-09-09 13:30:00,38.42,38.56,38.42,38.55,34908.0,33.0634,33.1839,33.0634,33.1753,34908.0
2020-09-09 13:35:00,38.55,38.58,38.52,38.57,13335.0,33.1753,33.2011,33.1495,33.1925,13335.0
2020-09-09 13:40:00,38.58,38.61,38.56,38.58,31280.0,33.2011,33.2269,33.1839,33.2011,31280.0
2020-09-09 13:45:00,38.57,38.58,38.51,38.55,27423.0,33.1925,33.2011,33.1409,33.1753,27423.0
2020-09-09 13:50:00,38.56,38.58,38.52,38.53,11892.0,33.1839,33.2011,33.1495,33.1581,11892.0
2020-09-09 13:55:00,38.54,38.58,38.52,38.57,34821.0,33.1667,33.2011,33.1495,33.1925,34821.0
2020-09-09 14:00:00,38.57,38.59,38.48,38.51,22320.0,33.1925,33.2097,33.1151,33.1409,22320.0
2020-09-09 14:05:00,38.51,38.64,38.51,38.63,34880.0,33.1409,33.2528,33.1409,33.2442,34880.0
2020-09-09 14:10:00,38.63,38.63,38.61,38.62,23234.0,33.2442,33.2442,33.2269,33.2355,23234.0
2020-09-09 14:15:00,38.62,38.63,38.54,38.55,33122.0,33.2355,33.2442,33.1667,33.1753,33122.0
2020-09-09 14:20:00,38.54,38.57,38.51,38.53,18722.0,33.1667,33.1925,33.1409,33.1581,18722.0
2020-09-09 14:25:00,38.52,38.54,38.47,38.5,22547.0,33.1495,33.1667,33.1065,33.1323,22547.0
2020-09-09 14:30:00,38.5,38.57,38.5,38.55,25202.0,33.1323,33.1925,33.1323,33.1753,25202.0
2020-09-09 14:35:00,38.56,38.56,38.5,38.51,12186.0,33.1839,33.1839,33.1323,33.1409,12186.0
2020-09-09 14:40:00,38.52,38.54,38.49,38.52,18945.0,33.1495,33.1667,33.1237,33.1495,18945.0
2020-09-09 14:45:00,38.52,38.53,38.49,38.52,13126.0,33.1495,33.1581,33.1237,33.1495,13126.0
2020-09-09 14:50:00,38.53,38.54,38.47,38.49,15312.0,33.1581,33.1667,33.1065,33.1237,15312.0
2020-09-09 14:55:00,38.49,38.53,38.49,38.51,16005.0,33.1237,33.1581,33.1237,33.1409,16005.0
2020-09-09 15:00:00,38.51,38.55,38.49,38.54,24785.0,33.1409,33.1753,33.1237,33.1667,24785.0
2020-09-09 15:05:00,38.52,38.54,38.5,38.53,16224.0,33.1495,33.1667,33.1323,33.1581,16224.0
2020-09-09 15:10:00,38.52,38.56,38.51,38.54,28189.0,33.1495,33.1839,33.1409,33.1667,28189.0
2020-09-09 15:15:00,38.54,38.58,38.5,38.54,20477.0,33.1667,33.2011,33.1323,33.1667,20477.0
2020-09-09 15:20:00,38.54,38.59,38.54,38.56,20138.0,33.1667,33.2097,33.1667,33.1839,20138.0
2020-09-09 15:25:00,38.57,38.57,38.5,38.55,33694.0,33.1925,33.1925,33.1323,33.1753,33694.0
2020-09-09 15:30:00,38.55,38.55,38.46,38.47,31754.0,33.1753,33.1753,33.0979,33.1065,31754.0
2020-09-09 15:35:00,38.47,38.48,38.4,38.45,41296.0,33.1065,33.1151,33.0462,33.0892,41296.0
2020-09-09 15:40:00,38.44,38.45,38.39,38.42,44220.0,33.0806,33.0892,33.0376,33.0634,44220.0
2020-09-09 15:45:00,38.41,38.43,38.36,38.39,71291.0,33.0548,33.072,33.0118,33.0376,71291.0
2020-09-09 15:50:00,38.4,38.43,38.34,38.39,168823.0,33.0462,33.072,32.9946,33.0376,168823.0
2020-09-09 15:55:00,38.38,38.39,38.24,38.28,237666.0,33.029,33.0376,32.9085,32.9429,237666.0
2020-09-10 09:30:00,38.42,38.66,38.42,38.59,109900.0,33.0634,33.27,33.0634,33.2097,109900.0
2020-09-10 09:35:00,38.61,38.79,38.6,38.76,122455.0,33.2269,33.3818,33.2183,33.356,122455.0
2020-09-10 09:40:00,38.81,38.89,38.79,38.85,46884.0,33.3991,33.4679,33.3818,33.4335,46884.0
2020-09-10 09:45:00,38.86,39.03,38.81,39.01,110898.0,33.4421,33.5884,33.3991,33.5712,110898.0
2020-09-10 09:50:00,39.02,39.07,38.89,38.91,54110.0,33.5798,33.6228,33.4679,33.4851,54110.0
2020-09-10 09:55:00,38.92,39.0,38.83,38.86,37246.0,33.4937,33.5626,33.4163,33.4421,37246.0
2020-09-10 10:00:00,38.86,38.87,38.73,38.74,25839.0,33.4421,33.4507,33.3302,33.3388,25839.0
2020-09-10 10:05:00,38.74,38.78,38.61,38.61,30671.0,33.3388,33.3732,33.2269,33.2269,30671.0
2020-09-10 10:10:00,38.62,38.67,38.56,38.67,18109.0,33.2355,33.2786,33.1839,33.2786,18109.0
2020-09-10 10:15:00,38.69,38.79,38.67,38.77,27658.0,33.2958,33.3818,33.2786,33.3646,27658.0
2020-09-10 10:20:00,38.77,38.77,38.67,38.67,21726.0,33.3646,33.3646,33.2786,33.2786,21726.0
2020-09-10 10:25:00,38.66,38.66,38.54,38.59,41092.0,33.27,33.27,33.1667,33.2097,41092.0
2020-09-10 10:30:00,38.59,38.65,38.49,38.52,25378.0,33.2097,33.2614,33.1237,33.1495,25378.0
2020-09-10 10:35:00,38.52,38.54,38.47,38.52,19245.0,33.1495,33.1667,33.1065,33.1495,19245.0
2020-09-10 10:40:00,38.51,38.58,38.46,38.53,22945.0,33.1409,33.2011,33.0979,33.1581,22945.0
2020-09-10 10:45:00,38.53,38.54,38.38,38.47,52006.0,33.1581,33.1667,33.029,33.1065,52006.0
2020-09-10 10:50:00,38.47,38.51,38.43,38.43,15956.0,33.1065,33.1409,33.072,33.072,15956.0
2020-09-10 10:55:00,38.43,38.43,38.21,38.22,72622.0,33.072,33.072,32.8827,32.8913,72622.0
2020-09-10 11:00:00,38.24,38.33,38.2,38.3,37995.0,32.9085,32.986,32.8741,32.9602,37995.0
2020-09-10 11:05:00,38.3,38.36,38.22,38.24,35801.0,32.9602,33.0118,32.8913,32.9085,35801.0
2020-09-10 11:10:00,38.23,38.37,38.21,38.36,28341.0,32.8999,33.0204,32.8827,33.0118,28341.0
2020-09-10 11:15:00,38.36,38.37,38.16,38.28,43412.0,33.0118,33.0204,32.8397,32.9429,43412.0
2020-09-10 11:20:00,38.29,38.34,38.27,38.3,16013.0,32.9516,32.9946,32.9343,32.9602,16013.0
2020-09-10 11:25:00,38.3,38.33,38.27,38.33,21551.0,32.9602,32.986,32.9343,32.986,21551.0
2020-09-10 11:30:00,38.33,38.34,38.26,38.27,16086.0,32.986,32.9946,32.9257,32.9343,16086.0
2020-09-10 11:35:00,38.27,38.29,38.22,38.22,17602.0,32.9343,32.9516,32.8913,32.8913,17602.0
2020-09-10 11:40:00,38.23,38.24,38.14,38.16,13364.0,32.8999,32.9085,32.8225,32.8397,13364.0
2020-09-10 11:45:00,38.15,38.17,38.06,38.16,17287.0,32.8311,32.8483,32.7536,32.8397,17287.0
2020-09-10 11:50:00,38.16,38.18,38.09,38.09,17670.0,32.8397,32.8569,32.7794,32.7794,17670.0
2020-09-10 11:55:00,38.09,38.1,38.04,38.05,21486.0,32.7794,32.788,32.7364,32.745,21486.0
2020-09-10 12:00:00,38.04,38.13,38.02,38.05,21177.0,32.7364,32.8139,32.7192,32.745,21177.0
2020-09-10 12:05:00,38.06,38.15,38.05,38.07,20368.0,32.7536,32.8311,32.745,32.7622,20368.0
2020-09-10 12:10:00,38.07,38.12,38.05,38.05,18022.0,32.7622,32.8053,32.745,32.745,18022.0
2020-09-10 12:15:00,38.05,38.08,38.01,38.07,20098.0,32.745,32.7708,32.7106,32.7622,20098.0
2020-09-10 12:20:00,38.07,38.07,37.99,38.0,29267.0,32.7622,32.7622,32.6934,32.702,29267.0
2020-09-10 12:25:00,38.0,38.05,37.96,38.05,10854.0,32.702,32.745,32.6676,32.745,10854.0
2020-09-10 12:30:00,38.04,38.08,38.0,38.0,32543.0,32.7364,32.7708,32.702,32.702,32543.0
2020-09-10 12:35:00,38.01,38.01,37.89,37.91,51531.0,32.7106,32.7106,32.6073,32.6245,51531.0
2020-09-10 12:40:00,37.9,37.94,37.83,37.83,26831.0,32.6159,32.6504,32.5557,32.5557,26831.0
2020-09-10 12:45:00,37.84,37.86,37.78,37.82,24159.0,32.5643,32.5815,32.5127,32.5471,24159.0
2020-09-10 12:50:00,37.81,37.9,37.8,37.89,19023.0,32.5385,32.6159,32.5299,32.6073,19023.0
2020-09-10 12:55:00,37.89,37.94,37.87,37.92,15531.0,32.6073,32.6504,32.5901,32.6331,15531.0
2020-09-10 13:00:00,37.93,38.01,37.91,37.99,20811.0,32.6417,32.7106,32.6245,32.6934,20811.0
2020-09-10 13:05:00,38.0,38.02,37.95,38.01,9492.0,32.702,32.7192,32.659,32.7106,9492.0
2020-09-10 13:10:00,38.01,38.02,37.96,37.98,12800.0,32.7106,32.7192,32.6676,32.6848,12800.0
2020-09-10 13:15:00,38.0,38.07,37.99,38.06,17083.0,32.702,32.7622,32.6934,32.7536,17083.0
2020-09-10 13:20:00,38.06,38.1,38.05,38.05,13700.0,32.7536,32.788,32.745,32.745,13700.0
2020-09-10 13:25:00,38.04,38.05,37.95,37.98,22918.0,32.7364,32.745,32.659,32.6848,22918.0
2020-09-10 13:30:00,37.98,38.01,37.97,38.0,21634.0,32.6848,32.7106,32.6762,32.702,21634.0
2020-09-10 13:35:00,38.0,38.01,37.92,37.94,18837.0,32.702,32.7106,32.6331,32.6504,18837.0
2020-09-10 13:40:00,37.93,37.95,37.89,37.9,21214.0,32.6417,32.659,32.6073,32.6159,21214.0
2020-09-10 13:45:00,37.9,37.93,37.87,37.89,9494.0,32.6159,32.6417,32.5901,32.6073,9494.0
2020-09-10 13:50:00,37.9,37.92,37.83,37.85,22972.0,32.6159,32.6331,32.5557,32.5729,22972.0
2020-09-10 13:55:00,37.86,37.94,37.86,37.92,18094.0,32.5815,32.6504,32.5815,32.6331,18094.0
2020-09-10 14:00:00,37.92,38.06,37.92,38.05,22604.0,32.6331,32.7536,32.6331,32.745,22604.0
2020-09-10 14:05:00,38.05,38.1,38.04,38.08,15865.0,32.745,32.788,32.7364,32.7708,15865.0
2020-09-10 14:10:00,38.09,38.11,37.99,38.0,20736.0,32.7794,32.7967,32.6934,32.702,20736.0
2020-09-10 14:15:00,38.0,38.0,37.92,37.97,23938.0,32.702,32.702,32.6331,32.6762,23938.0
2020-09-10 14:20:00,37.97,38.0,37.88,37.89,32223.0,32.6762,32.702,32.5987,32.6073,32223.0
2020-09-10 14:25:00,37.89,37.98,37.76,37.77,49104.0,32.6073,32.6848,32.4954,32.5041,49104.0
2020-09-10 14:30:00,37.77,37.88,37.74,37.86,50847.0,32.5041,32.5987,32.4782,32.5815,50847.0
2020-09-10 14:35:00,37.87,37.91,37.83,37.9,32660.0,32.5901,32.6245,32.5557,32.6159,32660.0
2020-09-10 14:40:00,37.9,37.9,37.76,37.76,44777.0,32.6159,32.6159,32.4954,32.4954,44777.0
2020-09-10 14:45:00,37.76,37.92,37.76,37.89,67981.0,32.4954,32.6331,32.4954,32.6073,67981.0
2020-09-10 14:50:00,37.89,37.92,37.77,37.78,27051.0,32.6073,32.6331,32.5041,32.5127,27051.0
2020-09-10 14:55:00,37.79,37.91,37.78,37.88,37844.0,32.5213,32.6245,32.5127,32.5987,37844.0
2020-09-10 15:00:00,37.89,37.91,37.83,37.84,46514.0,32.6073,32.6245,32.5557,32.5643,46514.0
2020-09-10 15:05:00,37.84,37.92,37.8,37.8,49700.0,32.5643,32.6331,32.5299,32.5299,49700.0
2020-09-10 15:10:00,37.8,37.86,37.76,37.81,41469.0,32.5299,32.5815,32.4954,32.5385,41469.0
2020-09-10 15:15:00,37.82,37.82,37.68,37.68,76718.0,32.5471,32.5471,32.4266,32.4266,76718.0
2020-09-10 15:20:00,37.68,37.75,37.62,37.68,100780.0,32.4266,32.4868,32.375,32.4266,100780.0
2020-09-10 15:25:00,37.68,37.8,37.65,37.78,63890.0,32.4266,32.5299,32.4008,32.5127,63890.0
2020-09-10 15:30:00,37.78,37.84,37.74,37.79,73323.0,32.5127,32.5643,32.4782,32.5213,73323.0
2020-09-10 15:35:00,37.8,37.84,37.76,37.83,88999.0,32.5299,32.5643,32.4954,32.5557,88999.0
2020-09-10 15:40:00,37.82,37.97,37.81,37.94,68404.0,32.5471,32.6762,32.5385,32.6504,68404.0
2020-09-10 15:45:00,37.93,37.94,37.74,37.78,87390.0,32.6417,32.6504,32.4782,32.5127,87390.0
2020-09-10 15:50:00,37.77,37.86,37.7,37.83,184168.0,32.5041,32.5815,32.4438,32.5557,184168.0
2020-09-10 15:55:00,37.83,37.9,37.67,37.69,284633.0,32.5557,32.6159,32.418,32.4352,284633.0
2020-09-11 09:30:00,37.83,37.9,37.72,37.73,72800.0,32.5557,32.6159,32.461,32.4696,72800.0
2020-09-11 09:35:00,37.73,37.85,37.66,37.76,34822.0,32.4696,32.5729,32.4094,32.4954,34822.0
2020-09-11 09:40:00,37.76,37.76,37.58,37.66,49736.0,32.4954,32.4954,32.3405,32.4094,49736.0
2020-09-11 09:45:00,37.65,37.69,37.57,37.68,23955.0,32.4008,32.4352,32.3319,32.4266,23955.0
2020-09-11 09:50:00,37.68,37.8,37.62,37.72,30219.0,32.4266,32.5299,32.375,32.461,30219.0
2020-09-11 09:55:00,37.73,37.77,37.69,37.76,81940.0,32.4696,32.5041,32.4352,32.4954,81940.0
2020-09-11 10:00:00,37.75,37.87,37.73,37.87,50761.0,32.4868,32.5901,32.4696,32.5901,50761.0
2020-09-11 10:05:00,37.88,38.06,37.86,37.95,58230.0,32.5987,32.7536,32.5815,32.659,58230.0
2020-09-11 10:10:00,37.95,38.02,37.83,38.01,56130.0,32.659,32.7192,32.5557,32.7106,56130.0
2020-09-11 10:15:00,37.99,38.14,37.94,38.12,88739.0,32.6934,32.8225,32.6504,32.8053,88739.0
2020-09-11 10:20:00,38.11,38.19,38.05,38.16,45746.0,32.7967,32.8655,32.745,32.8397,45746.0
2020-09-11 10:25:00,38.16,38.22,38.1,38.13,39129.0,32.8397,32.8913,32.788,32.8139,39129.0
2020-09-11 10:30:00,38.14,38.17,38.04,38.05,40766.0,32.8225,32.8483,32.7364,32.745,40766.0
2020-09-11 10:35:00,38.06,38.16,38.0,38.14,38546.0,32.7536,32.8397,32.702,32.8225,38546.0
2020-09-11 10:40:00,38.13,38.23,38.12,38.19,16954.0,32.8139,32.8999,32.8053,32.8655,16954.0
2020-09-11 10:45:00,38.19,38.19,38.05,38.1,28394.0,32.8655,32.8655,32.745,32.788,28394.0
2020-09-11 10:50:00,38.1,38.11,38.06,38.09,18792.0,32.788,32.7967,32.7536,32.7794,18792.0
2020-09-11 10:55:00,38.09,38.1,38.03,38.03,40025.0,32.7794,32.788,32.7278,32.7278,40025.0
2020-09-11 11:00:00,38.03,38.15,38.01,38.14,41477.0,32.7278,32.8311,32.7106,32.8225,41477.0
2020-09-11 11:05:00,38.14,38.17,38.1,38.16,11897.0,32.8225,32.8483,32.788,32.8397,11897.0
2020-09-11 11:10:00,38.16,38.18,38.1,38.11,14157.0,32.8397,32.8569,32.788,32.7967,14157.0
2020-09-11 11:15:00,38.1,38.16,38.06,38.14,19794.0,32.788,32.8397,32.7536,32.8225,19794.0
2020-09-11 11:20:00,38.14,38.16,38.03,38.15,25609.0,32.8225,32.8397,32.7278,32.8311,25609.0
2020-09-11 11:25:00,38.16,38.22,38.13,38.18,30457.0,32.8397,32.8913,32.8139,32.8569,30457.0
2020-09-11 11:30:00,38.17,38.2,38.13,38.16,29755.0,32.8483,32.8741,32.8139,32.8397,29755.0
2020-09-11 11:35:00,38.15,38.26,38.15,38.19,29434.0,32.8311,32.9257,32.8311,32.8655,29434.0
2020-09-11 11:40:00,38.19,38.21,38.13,38.14,31696.0,32.8655,32.8827,32.8139,32.8225,31696.0
2020-09-11 11:45:00,38.14,38.14,38.09,38.14,23360.0,32.8225,32.8225,32.7794,32.8225,23360.0
2020-09-11 11:50:00,38.13,38.21,38.13,38.21,30563.0,32.8139,32.8827,32.8139,32.8827,30563.0
2020-09-11 11:55:00,38.21,38.3,38.2,38.27,24278.0,32.8827,32.9602,32.8741,32.9343,24278.0
2020-09-11 12:00:00,38.27,38.35,38.21,38.32,26839.0,32.9343,33.0032,32.8827,32.9774,26839.0
2020-09-11 12:05:00,38.32,38.42,38.32,38.4,22669.0,32.9774,33.0634,32.9774,33.0462,22669.0
2020-09-11 12:10:00,38.38,38.48,38.38,38.46,20920.0,33.029,33.1151,33.029,33.0979,20920.0
2020-09-11 12:15:00,38.46,38.48,38.39,38.43,23848.0,33.0979,33.1151,33.0376,33.072,23848.0
2020-09-11 12:20:00,38.43,38.46,38.39,38.44,23300.0,33.072,33.0979,33.0376,33.0806,23300.0
2020-09-11 12:25:00,38.44,38.46,38.41,38.43,14133.0,33.0806,33.0979,33.0548,33.072,14133.0
2020-09-11 12:30:00,38.43,38.43,38.36,38.38,26463.0,33.072,33.072,33.0118,33.029,26463.0
2020-09-11 12:35:00,38.39,38.43,38.35,38.37,21788.0,33.0376,33.072,33.0032,33.0204,21788.0
2020-09-11 12:40:00,38.36,38.36,38.25,38.28,41546.0,33.0118,33.0118,32.9171,32.9429,41546.0
2020-09-11 12:45:00,38.28,38.37,38.27,38.36,55148.0,32.9429,33.0204,32.9343,33.0118,55148.0
2020-09-11 12:50:00,38.36,38.4,38.35,38.39,35181.0,33.0118,33.0462,33.0032,33.0376,35181.0
2020-09-11 12:55:00,38.39,38.4,38.23,38.26,32631.0,33.0376,33.0462,32.8999,32.9257,32631.0
2020-09-11 13:00:00,38.26,38.28,38.21,38.23,28034.0,32.9257,32.9429,32.8827,32.8999,28034.0
2020-09-11 13:05:00,38.23,38.23,38.13,38.16,22925.0,32.8999,32.8999,32.8139,32.8397,22925.0
2020-09-11 13:10:00,38.16,38.16,38.1,38.12,28941.0,32.8397,32.8397,32.788,32.8053,28941.0
2020-09-11 13:15:00,38.13,38.17,38.03,38.09,48949.0,32.8139,32.8483,32.7278,32.7794,48949.0
2020-09-11 13:20:00,38.1,38.11,38.05,38.07,31447.0,32.788,32.7967,32.745,32.7622,31447.0
2020-09-11 13:25:00,38.07,38.08,38.0,38.04,33402.0,32.7622,32.7708,32.702,32.7364,33402.0
2020-09-11 13:30:00,38.04,38.04,37.97,38.02,48115.0,32.7364,32.7364,32.6762,32.7192,48115.0
2020-09-11 13:35:00,38.03,38.07,38.02,38.02,37341.0,32.7278,32.7622,32.7192,32.7192,37341.0
2020-09-11 13:40:00,38.02,38.08,37.98,38.05,17385.0,32.7192,32.7708,32.6848,32.745,17385.0
2020-09-11 13:45:00,38.05,38.07,37.99,38.02,17488.0,32.745,32.7622,32.6934,32.7192,17488.0
2020-09-11 13:50:00,38.02,38.06,37.99,38.02,19082.0,32.7192,32.7536,32.6934,32.7192,19082.0
2020-09-11 13:55:00,38.01,38.03,37.97,37.98,23164.0,32.7106,32.7278,32.6762,32.6848,23164.0
2020-09-11 14:00:00,37.98,38.0,37.93,37.98,37947.0,32.6848,32.702,32.6417,32.6848,37947.0
2020-09-11 14:05:00,37.98,38.05,37.97,38.03,16422.0,32.6848,32.745,32.6762,32.7278,16422.0
2020-09-11 14:10:00,38.03,38.1,38.02,38.1,18958.0,32.7278,32.788,32.7192,32.788,18958.0
2020-09-11 14:15:00,38.11,38.13,38.07,38.08,18809.0,32.7967,32.8139,32.7622,32.7708,18809.0
2020-09-11 14:20:00,38.08,38.08,38.01,38.05,26649.0,32.7708,32.7708,32.7106,32.745,26649.0
2020-09-11 14:25:00,38.06,38.11,38.04,38.05,13649.0,32.7536,32.7967,32.7364,32.745,13649.0
2020-09-11 14:30:00,38.05,38.12,38.03,38.07,25627.0,32.745,32.8053,32.7278,32.7622,25627.0
2020-09-11 14:35:00,38.08,38.16,38.06,38.15,35785.0,32.7708,32.8397,32.7536,32.8311,35785.0
2020-09-11 14:40:00,38.15,38.19,38.1,38.15,28554.0,32.8311,32.8655,32.788,32.8311,28554.0
2020-09-11 14:45:00,38.16,38.18,38.12,38.14,17625.0,32.8397,32.8569,32.8053,32.8225,17625.0
2020-09-11 14:50:00,38.15,38.2,38.13,38.19,22708.0,32.8311,32.8741,32.8139,32.8655,22708.0
2020-09-11 14:55:00,38.18,38.28,38.18,38.26,35927.0,32.8569,32.9429,32.8569,32.9257,35927.0
2020-09-11 15:00:00,38.25,38.27,38.16,38.17,33687.0,32.9171,32.9343,32.8397,32.8483,33687.0
2020-09-11 15:05:00,38.17,38.18,38.11,38.11,16653.0,32.8483,32.8569,32.7967,32.7967,16653.0
2020-09-11 15:10:00,38.11,38.18,38.08,38.16,63390.0,32.7967,32.8569,32.7708,32.8397,63390.0
2020-09-11 15:15:00,38.18,38.26,38.17,38.26,29254.0,32.8569,32.9257,32.8483,32.9257,29254.0
2020-09-11 15:20:00,38.25,38.33,38.24,38.29,35661.0,32.9171,32.986,32.9085,32.9516,35661.0
2020-09-11 15:25:00,38.3,38.31,38.25,38.27,26856.0,32.9602,32.9688,32.9171,32.9343,26856.0
2020-09-11 15:30:00,38.28,38.33,38.28,38.3,59909.0,32.9429,32.986,32.9429,32.9602,59909.0
2020-09-11 15:35:00,38.3,38.32,38.27,38.28,38110.0,32.9602,32.9774,32.9343,32.9429,38110.0
2020-09-11 15:40:00,38.28,38.3,38.23,38.26,158336.0,32.9429,32.9602,32.8999,32.9257,158336.0
2020-09-11 15:45:00,38.26,38.34,38.21,38.31,88670.0,32.9257,32.9946,32.8827,32.9688,88670.0
2020-09-11 15:50:00,38.32,38.34,38.27,38.32,130786.0,32.9774,32.9946,32.9343,32.9774,130786.0
2020-09-11 15:55:00,38.31,38.32,38.2,38.22,400965.0,32.9688,32.9774,32.8741,32.8913,400965.0
2020-09-14 09:30:00,38.52,38.56,38.3,38.47,125238.0,33.1495,33.1839,32.9602,33.1065,125238.0
2020-09-14 09:35:00,38.47,38.49,38.37,38.4,27810.0,33.1065,33.1237,33.0204,33.0462,27810.0
2020-09-14 09:40:00,38.41,38.53,38.37,38.49,33185.0,33.0548,33.1581,33.0204,33.1237,33185.0
2020-09-14 09:45:00,38.49,38.54,38.42,38.53,21290.0,33.1237,33.1667,33.0634,33.1581,21290.0
2020-09-14 09:50:00,38.54,38.7,38.54,38.7,53826.0,33.1667,33.3044,33.1667,33.3044,53826.0
2020-09-14 09:55:00,38.68,38.75,38.65,38.72,21773.0,33.2872,33.3474,33.2614,33.3216,21773.0
2020-09-14 10:00:00,38.73,38.79,38.65,38.69,50128.0,33.3302,33.3818,33.2614,33.2958,50128.0
2020-09-14 10:05:00,38.69,38.82,38.67,38.8,50632.0,33.2958,33.4077,33.2786,33.3905,50632.0
2020-09-14 10:10:00,38.8,38.82,38.71,38.73,59101.0,33.3905,33.4077,33.313,33.3302,59101.0
2020-09-14 10:15:00,38.73,38.87,38.72,38.84,34681.0,33.3302,33.4507,33.3216,33.4249,34681.0
2020-09-14 10:20:00,38.84,38.9,38.81,38.88,19912.0,33.4249,33.4765,33.3991,33.4593,19912.0
2020-09-14 10:25:00,38.86,38.88,38.79,38.84,21108.0,33.4421,33.4593,33.3818,33.4249,21108.0
2020-09-14 10:30:00,38.83,38.89,38.83,38.86,16841.0,33.4163,33.4679,33.4163,33.4421,16841.0
2020-09-14 10:35:00,38.85,38.87,38.78,38.79,15261.0,33.4335,33.4507,33.3732,33.3818,15261.0
2020-09-14 10:40:00,38.79,38.89,38.78,38.87,26730.0,33.3818,33.4679,33.3732,33.4507,26730.0
2020-09-14 10:45:00,38.87,38.96,38.87,38.96,40103.0,33.4507,33.5281,33.4507,33.5281,40103.0
2020-09-14 10:50:00,38.96,39.0,38.89,38.9,19612.0,33.5281,33.5626,33.4679,33.4765,19612.0
2020-09-14 10:55:00,38.92,38.92,38.82,38.82,18155.0,33.4937,33.4937,33.4077,33.4077,18155.0
2020-09-14 11:00:00,38.82,38.85,38.76,38.79,24036.0,33.4077,33.4335,33.356,33.3818,24036.0
2020-09-14 11:05:00,38.78,38.78,38.7,38.75,68245.0,33.3732,33.3732,33.3044,33.3474,68245.0
2020-09-14 11:10:00,38.76,38.78,38.73,38.76,22354.0,33.356,33.3732,33.3302,33.356,22354.0
2020-09-14 11:15:00,38.76,38.79,38.69,38.73,19479.0,33.356,33.3818,33.2958,33.3302,19479.0
2020-09-14 11:20:00,38.72,38.74,38.68,38.74,56076.0,33.3216,33.3388,33.2872,33.3388,56076.0
2020-09-14 11:25:00,38.75,38.77,38.7,38.71,18089.0,33.3474,33.3646,33.3044,33.313,18089.0
2020-09-14 11:30:00,38.72,38.78,38.7,38.76,11148.0,33.3216,33.3732,33.3044,33.356,11148.0
2020-09-14 11:35:00,38.76,38.77,38.71,38.77,24520.0,33.356,33.3646,33.313,33.3646,24520.0
2020-09-14 11:40:00,38.77,38.77,38.67,38.7,14728.0,33.3646,33.3646,33.2786,33.3044,14728.0
2020-09-14 11:45:00,38.69,38.7,38.66,38.7,12276.0,33.2958,33.3044,33.27,33.3044,12276.0
2020-09-14 11:50:00,38.7,38.7,38.61,38.67,14631.0,33.3044,33.3044,33.2269,33.2786,14631.0
2020-09-14 11:55:00,38.68,38.72,38.64,38.66,15961.0,33.2872,33.3216,33.2528,33.27,15961.0
2020-09-14 12:00:00,38.66,38.69,38.65,38.65,13722.0,33.27,33.2958,33.2614,33.2614,13722.0
2020-09-14 12:05:00,38.66,38.7,38.63,38.7,19882.0,33.27,33.3044,33.2442,33.3044,19882.0
2020-09-14 12:10:00,38.68,38.72,38.66,38.7,11708.0,33.2872,33.3216,33.27,33.3044,11708.0
2020-09-14 12:15:00,38.69,38.74,38.67,38.73,12477.0,33.2958,33.3388,33.2786,33.3302,12477.0
2020-09-14 12:20:00,38.74,38.81,38.73,38.77,18484.0,33.3388,33.3991,33.3302,33.3646,18484.0
2020-09-14 12:25:00,38.78,38.84,38.77,38.84,27799.0,33.3732,33.4249,33.3646,33.4249,27799.0
2020-09-14 12:30:00,38.84,38.87,38.82,38.86,14909.0,33.4249,33.4507,33.4077,33.4421,14909.0
2020-09-14 12:35:00,38.86,38.93,38.85,38.93,20494.0,33.4421,33.5023,33.4335,33.5023,20494.0
2020-09-14 12:40:00,38.93,38.95,38.92,38.92,9262.0,33.5023,33.5195,33.4937,33.4937,9262.0
2020-09-14 12:45:00,38.91,38.95,38.89,38.9,13322.0,33.4851,33.5195,33.4679,33.4765,13322.0
2020-09-14 12:50:00,38.9,38.99,38.89,38.98,16323.0,33.4765,33.554,33.4679,33.5454,16323.0
2020-09-14 12:55:00,38.98,39.02,38.97,39.02,22721.0,33.5454,33.5798,33.5367,33.5798,22721.0
2020-09-14 13:00:00,39.02,39.08,39.01,39.07,16992.0,33.5798,33.6314,33.5712,33.6228,16992.0
2020-09-14 13:05:00,39.05,39.06,38.98,38.98,14201.0,33.6056,33.6142,33.5454,33.5454,14201.0
2020-09-14 13:10:00,38.98,39.01,38.93,39.01,13633.0,33.5454,33.5712,33.5023,33.5712,13633.0
2020-09-14 13:15:00,39.02,39.04,38.96,38.98,18162.0,33.5798,33.597,33.5281,33.5454,18162.0
2020-09-14 13:20:00,38.98,38.99,38.94,38.98,13435.0,33.5454,33.554,33.5109,33.5454,13435.0
2020-09-14 13:25:00,38.97,39.02,38.96,38.98,16697.0,33.5367,33.5798,33.5281,33.5454,16697.0
2020-09-14 13:30:00,38.98,39.0,38.95,38.95,28578.0,33.5454,33.5626,33.5195,33.5195,28578.0
2020-09-14 13:35:00,38.94,38.95,38.85,38.85,19443.0,33.5109,33.5195,33.4335,33.4335,19443.0
2020-09-14 13:40:00,38.85,38.86,38.76,38.77,17545.0,33.4335,33.4421,33.356,33.3646,17545.0
2020-09-14 13:45:00,38.77,38.83,38.77,38.82,16822.0,33.3646,33.4163,33.3646,33.4077,16822.0
2020-09-14 13:50:00,38.82,38.86,38.82,38.86,15393.0,33.4077,33.4421,33.4077,33.4421,15393.0
2020-09-14 13:55:00,38.85,38.86,38.81,38.82,17642.0,33.4335,33.4421,33.3991,33.4077,17642.0
2020-09-14 14:00:00,38.82,38.87,38.82,38.84,11837.0,33.4077,33.4507,33.4077,33.4249,11837.0
2020-09-14 14:05:00,38.83,38.85,38.81,38.83,16636.0,33.4163,33.4335,33.3991,33.4163,16636.0
2020-09-14 14:10:00,38.84,38.88,38.83,38.88,11320.0,33.4249,33.4593,33.4163,33.4593,11320.0
2020-09-14 14:15:00,38.88,38.89,38.84,38.86,18362.0,33.4593,33.4679,33.4249,33.4421,18362.0
2020-09-14 14:20:00,38.86,38.88,38.82,38.87,18554.0,33.4421,33.4593,33.4077,33.4507,18554.0
2020-09-14 14:25:00,38.87,38.89,38.82,38.84,34088.0,33.4507,33.4679,33.4077,33.4249,34088.0
2020-09-14 14:30:00,38.84,38.85,38.76,38.78,18718.0,33.4249,33.4335,33.356,33.3732,18718.0
2020-09-14 14:35:00,38.79,38.81,38.76,38.79,14885.0,33.3818,33.3991,33.356,33.3818,14885.0
2020-09-14 14:40:00,38.79,38.87,38.79,38.87,31324.0,33.3818,33.4507,33.3818,33.4507,31324.0
2020-09-14 14:45:00,38.87,38.9,38.86,38.87,11844.0,33.4507,33.4765,33.4421,33.4507,11844.0
2020-09-14 14:50:00,38.88,38.9,38.81,38.81,21599.0,33.4593,33.4765,33.3991,33.3991,21599.0
2020-09-14 14:55:00,38.81,38.86,38.74,38.85,38519.0,33.3991,33.4421,33.3388,33.4335,38519.0
2020-09-14 15:00:00,38.85,38.86,38.77,38.79,21970.0,33.4335,33.4421,33.3646,33.3818,21970.0
2020-09-14 15:05:00,38.79,38.85,38.76,38.84,24934.0,33.3818,33.4335,33.356,33.4249,24934.0
2020-09-14 15:10:00,38.84,38.84,38.74,38.77,39126.0,33.4249,33.4249,33.3388,33.3646,39126.0
2020-09-14 15:15:00,38.77,38.79,38.71,38.78,24426.0,33.3646,33.3818,33.313,33.3732,24426.0
2020-09-14 15:20:00,38.77,38.78,38.67,38.7,29997.0,33.3646,33.3732,33.2786,33.3044,29997.0
2020-09-14 15:25:00,38.71,38.78,38.69,38.77,23384.0,33.313,33.3732,33.2958,33.3646,23384.0
2020-09-14 15:30:00,38.78,38.79,38.68,38.75,38657.0,33.3732,33.3818,33.2872,33.3474,38657.0
2020-09-14 15:35:00,38.73,38.78,38.69,38.77,36918.0,33.3302,33.3732,33.2958,33.3646,36918.0
2020-09-14 15:40:00,38.78,38.88,38.77,38.86,35320.0,33.3732,33.4593,33.3646,33.4421,35320.0
2020-09-14 15:45:00,38.86,38.98,38.84,38.97,54300.0,33.4421,33.5454,33.4249,33.5367,54300.0
2020-09-14 15:50:00,38.98,39.02,38.95,38.97,106771.0,33.5454,33.5798,33.5195,33.5367,106771.0
2020-09-14 15:55:00,38.96,38.98,38.83,38.84,202717.0,33.5281,33.5454,33.4163,33.4249,202717.0
2020-09-15 09:30:00,38.79,38.88,38.55,38.55,142249.0,33.3818,33.4593,33.1753,33.1753,142249.0
2020-09-15 09:35:00,38.53,38.67,38.49,38.53,61796.0,33.1581,33.2786,33.1237,33.1581,61796.0
2020-09-15 09:40:00,38.53,38.64,38.48,38.49,35175.0,33.1581,33.2528,33.1151,33.1237,35175.0
2020-09-15 09:45:00,38.48,38.49,38.17,38.24,43866.0,33.1151,33.1237,32.8483,32.9085,43866.0
2020-09-15 09:50:00,38.22,38.29,38.15,38.18,25808.0,32.8913,32.9516,32.8311,32.8569,25808.0
2020-09-15 09:55:00,38.17,38.17,38.01,38.04,53464.0,32.8483,32.8483,32.7106,32.7364,53464.0
2020-09-15 10:00:00,38.02,38.2,38.0,38.19,64361.0,32.7192,32.8741,32.702,32.8655,64361.0
2020-09-15 10:05:00,38.19,38.22,38.09,38.13,44298.0,32.8655,32.8913,32.7794,32.8139,44298.0
2020-09-15 10:10:00,38.12,38.19,38.02,38.17,53547.0,32.8053,32.8655,32.7192,32.8483,53547.0
2020-09-15 10:15:00,38.18,38.29,38.17,38.29,31335.0,32.8569,32.9516,32.8483,32.9516,31335.0
2020-09-15 10:20:00,38.28,38.32,38.23,38.24,25203.0,32.9429,32.9774,32.8999,32.9085,25203.0
2020-09-15 10:25:00,38.23,38.23,38.17,38.18,18003.0,32.8999,32.8999,32.8483,32.8569,18003.0
2020-09-15 10:30:00,38.19,38.28,38.15,38.2,27107.0,32.8655,32.9429,32.8311,32.8741,27107.0
2020-09-15 10:35:00,38.2,38.26,38.17,38.26,21170.0,32.8741,32.9257,32.8483,32.9257,21170.0
2020-09-15 10:40:00,38.26,38.36,38.22,38.26,24126.0,32.9257,33.0118,32.8913,32.9257,24126.0
2020-09-15 10:45:00,38.25,38.3,38.2,38.29,21385.0,32.9171,32.9602,32.8741,32.9516,21385.0
2020-09-15 10:50:00,38.31,38.32,38.17,38.17,34297.0,32.9688,32.9774,32.8483,32.8483,34297.0
2020-09-15 10:55:00,38.18,38.32,38.18,38.26,13862.0,32.8569,32.9774,32.8569,32.9257,13862.0
2020-09-15 11:00:00,38.26,38.34,38.25,38.27,24432.0,32.9257,32.9946,32.9171,32.9343,24432.0
2020-09-15 11:05:00,38.27,38.31,38.18,38.18,14651.0,32.9343,32.9688,32.8569,32.8569,14651.0
2020-09-15 11:10:00,38.18,38.22,38.15,38.18,26705.0,32.8569,32.8913,32.8311,32.8569,26705.0
2020-09-15 11:15:00,38.18,38.2,38.14,38.19,32261.0,32.8569,32.8741,32.8225,32.8655,32261.0
2020-09-15 11:20:00,38.17,38.17,38.14,38.15,25452.0,32.8483,32.8483,32.8225,32.8311,25452.0
2020-09-15 11:25:00,38.15,38.18,38.09,38.17,24304.0,32.8311,32.8569,32.7794,32.8483,24304.0
2020-09-15 11:30:00,38.16,38.17,38.1,38.12,49587.0,32.8397,32.8483,32.788,32.8053,49587.0
2020-09-15 11:35:00,38.13,38.17,38.12,38.14,14072.0,32.8139,32.8483,32.8053,32.8225,14072.0
2020-09-15 11:40:00,38.14,38.14,38.03,38.03,40319.0,32.8225,32.8225,32.7278,32.7278,40319.0
2020-09-15 11:45:00,38.02,38.03,37.96,37.97,72645.0,32.7192,32.7278,32.6676,32.6762,72645.0
2020-09-15 11:50:00,37.97,37.97,37.88,37.91,113394.0,32.6762,32.6762,32.5987,32.6245,113394.0
2020-09-15 11:55:00,37.91,37.91,37.86,37.88,49597.0,32.6245,32.6245,32.5815,32.5987,49597.0
2020-09-15 12:00:00,37.87,37.88,37.85,37.85,32033.0,32.5901,32.5987,32.5729,32.5729,32033.0
2020-09-15 12:05:00,37.85,37.94,37.84,37.9,40476.0,32.5729,32.6504,32.5643,32.6159,40476.0
2020-09-15 12:10:00,37.91,37.94,37.89,37.92,14993.0,32.6245,32.6504,32.6073,32.6331,14993.0
2020-09-15 12:15:00,37.92,37.94,37.88,37.89,18423.0,32.6331,32.6504,32.5987,32.6073,18423.0
2020-09-15 12:20:00,37.89,37.89,37.82,37.85,36166.0,32.6073,32.6073,32.5471,32.5729,36166.0
2020-09-15 12:25:00,37.85,37.93,37.84,37.9,18795.0,32.5729,32.6417,32.5643,32.6159,18795.0
2020-09-15 12:30:00,37.9,37.97,37.89,37.95,18711.0,32.6159,32.6762,32.6073,32.659,18711.0
2020-09-15 12:35:00,37.95,37.99,37.94,37.98,20916.0,32.659,32.6934,32.6504,32.6848,20916.0
2020-09-15 12:40:00,37.99,37.99,37.95,37.96,38958.0,32.6934,32.6934,32.659,32.6676,38958.0
2020-09-15 12:45:00,37.97,38.04,37.96,38.02,16527.0,32.6762,32.7364,32.6676,32.7192,16527.0
2020-09-15 12:50:00,38.02,38.02,37.99,38.01,15140.0,32.7192,32.7192,32.6934,32.7106,15140.0
2020-09-15 12:55:00,38.0,38.05,37.97,38.05,27088.0,32.702,32.745,32.6762,32.745,27088.0
2020-09-15 13:00:00,38.05,38.09,38.01,38.08,18326.0,32.745,32.7794,32.7106,32.7708,18326.0
2020-09-15 13:05:00,38.09,38.09,38.05,38.08,11387.0,32.7794,32.7794,32.745,32.7708,11387.0
2020-09-15 13:10:00,38.08,38.13,38.07,38.12,18479.0,32.7708,32.8139,32.7622,32.8053,18479.0
2020-09-15 13:15:00,38.12,38.13,38.06,38.08,14845.0,32.8053,32.8139,32.7536,32.7708,14845.0
2020-09-15 13:20:00,38.07,38.08,37.99,37.99,23064.0,32.7622,32.7708,32.6934,32.6934,23064.0
2020-09-15 13:25:00,38.0,38.0,37.95,37.98,25325.0,32.702,32.702,32.659,32.6848,25325.0
2020-09-15 13:30:00,37.97,37.99,37.94,37.95,19928.0,32.6762,32.6934,32.6504,32.659,19928.0
2020-09-15 13:35:00,37.96,37.98,37.96,37.98,11413.0,32.6676,32.6848,32.6676,32.6848,11413.0
2020-09-15 13:40:00,37.98,38.0,37.95,37.95,16022.0,32.6848,32.702,32.659,32.659,16022.0
2020-09-15 13:45:00,37.96,37.96,37.92,37.93,23660.0,32.6676,32.6676,32.6331,32.6417,23660.0
2020-09-15 13:50:00,37.93,37.93,37.88,37.91,19805.0,32.6417,32.6417,32.5987,32.6245,19805.0
2020-09-15 13:55:00,37.91,37.91,37.86,37.89,31778.0,32.6245,32.6245,32.5815,32.6073,31778.0
2020-09-15 14:00:00,37.9,37.92,37.86,37.87,29878.0,32.6159,32.6331,32.5815,32.5901,29878.0
2020-09-15 14:05:00,37.88,37.89,37.85,37.87,18308.0,32.5987,32.6073,32.5729,32.5901,18308.0
2020-09-15 14:10:00,37.88,37.9,37.85,37.87,19468.0,32.5987,32.6159,32.5729,32.5901,19468.0
2020-09-15 14:15:00,37.87,37.88,37.84,37.87,20091.0,32.5901,32.5987,32.5643,32.5901,20091.0
2020-09-15 14:20:00,37.86,37.87,37.82,37.86,21869.0,32.5815,32.5901,32.5471,32.5815,21869.0
2020-09-15 14:25:00,37.86,37.87,37.84,37.84,15811.0,32.5815,32.5901,32.5643,32.5643,15811.0
2020-09-15 14:30:00,37.84,37.86,37.8,37.84,27129.0,32.5643,32.5815,32.5299,32.5643,27129.0
2020-09-15 14:35:00,37.85,37.89,37.82,37.83,37000.0,32.5729,32.6073,32.5471,32.5557,37000.0
2020-09-15 14:40:00,37.83,37.88,37.82,37.87,15842.0,32.5557,32.5987,32.5471,32.5901,15842.0
2020-09-15 14:45:00,37.88,37.89,37.81,37.83,21527.0,32.5987,32.6073,32.5385,32.5557,21527.0
2020-09-15 14:50:00,37.83,37.84,37.8,37.8,25457.0,32.5557,32.5643,32.5299,32.5299,25457.0
2020-09-15 14:55:00,37.8,37.83,37.78,37.83,48593.0,32.5299,32.5557,32.5127,32.5557,48593.0
2020-09-15 15:00:00,37.83,37.83,37.78,37.8,28251.0,32.5557,32.5557,32.5127,32.5299,28251.0
2020-09-15 15:05:00,37.79,37.8,37.71,37.76,60968.0,32.5213,32.5299,32.4524,32.4954,60968.0
2020-09-15 15:10:00,37.76,37.81,37.76,37.76,41526.0,32.4954,32.5385,32.4954,32.4954,41526.0
2020-09-15 15:15:00,37.76,37.84,37.75,37.8,28376.0,32.4954,32.5643,32.4868,32.5299,28376.0
2020-09-15 15:20:00,37.8,37.81,37.71,37.71,35458.0,32.5299,32.5385,32.4524,32.4524,35458.0
2020-09-15 15:25:00,37.71,37.75,37.7,37.71,50223.0,32.4524,32.4868,32.4438,32.4524,50223.0
2020-09-15 15:30:00,37.71,37.71,37.65,37.67,81261.0,32.4524,32.4524,32.4008,32.418,81261.0
2020-09-15 15:35:00,37.68,37.73,37.64,37.68,89733.0,32.4266,32.4696,32.3922,32.4266,89733.0
2020-09-15 15:40:00,37.67,37.7,37.63,37.69,77308.0,32.418,32.4438,32.3836,32.4352,77308.0
2020-09-15 15:45:00,37.69,37.71,37.63,37.65,116633.0,32.4352,32.4524,32.3836,32.4008,116633.0
2020-09-15 15:50:00,37.64,37.65,37.58,37.6,151868.0,32.3922,32.4008,32.3405,32.3578,151868.0
2020-09-15 15:55:00,37.59,37.62,37.48,37.51,505462.0,32.3492,32.375,32.2545,32.2803,505462.0
2020-09-16 09:30:00,37.75,37.86,37.62,37.81,184659.0,32.4868,32.5815,32.375,32.5385,184659.0
2020-09-16 09:35:00,37.81,37.87,37.76,37.79,55205.0,32.5385,32.5901,32.4954,32.5213,55205.0
2020-09-16 09:40:00,37.79,37.8,37.6,37.66,45710.0,32.5213,32.5299,32.3578,32.4094,45710.0
2020-09-16 09:45:00,37.67,37.76,37.64,37.7,46354.0,32.418,32.4954,32.3922,32.4438,46354.0
2020-09-16 09:50:00,37.7,37.82,37.69,37.78,49457.0,32.4438,32.5471,32.4352,32.5127,49457.0
2020-09-16 09:55:00,37.77,37.89,37.76,37.86,44878.0,32.5041,32.6073,32.4954,32.5815,44878.0
2020-09-16 10:00:00,37.84,38.01,37.84,37.98,129524.0,32.5643,32.7106,32.5643,32.6848,129524.0
2020-09-16 10:05:00,37.98,38.04,37.96,38.0,74204.0,32.6848,32.7364,32.6676,32.702,74204.0
2020-09-16 10:10:00,38.02,38.05,38.0,38.01,92951.0,32.7192,32.745,32.702,32.7106,92951.0
2020-09-16 10:15:00,38.0,38.19,38.0,38.12,280322.0,32.702,32.8655,32.702,32.8053,280322.0
2020-09-16 10:20:00,38.12,38.16,38.05,38.09,111894.0,32.8053,32.8397,32.745,32.7794,111894.0
2020-09-16 10:25:00,38.08,38.11,37.89,37.9,85632.0,32.7708,32.7967,32.6073,32.6159,85632.0
2020-09-16 10:30:00,37.9,37.98,37.86,37.94,89637.0,32.6159,32.6848,32.5815,32.6504,89637.0
2020-09-16 10:35:00,37.94,37.98,37.9,37.96,96992.0,32.6504,32.6848,32.6159,32.6676,96992.0
2020-09-16 10:40:00,37.97,38.02,37.9,37.95,125022.0,32.6762,32.7192,32.6159,32.659,125022.0
2020-09-16 10:45:00,37.95,37.98,37.91,37.93,53275.0,32.659,32.6848,32.6245,32.6417,53275.0
2020-09-16 10:50:00,37.92,37.97,37.91,37.93,120769.0,32.6331,32.6762,32.6245,32.6417,120769.0
2020-09-16 10:55:00,37.94,38.0,37.92,37.98,171110.0,32.6504,32.702,32.6331,32.6848,171110.0
2020-09-16 11:00:00,37.97,38.14,37.96,38.14,161243.0,32.6762,32.8225,32.6676,32.8225,161243.0
2020-09-16 11:05:00,38.14,38.14,38.02,38.09,113513.0,32.8225,32.8225,32.7192,32.7794,113513.0
2020-09-16 11:10:00,38.09,38.22,38.07,38.15,97651.0,32.7794,32.8913,32.7622,32.8311,97651.0
2020-09-16 11:15:00,38.15,38.25,38.14,38.24,60961.0,32.8311,32.9171,32.8225,32.9085,60961.0
2020-09-16 11:20:00,38.24,38.24,38.18,38.21,49338.0,32.9085,32.9085,32.8569,32.8827,49338.0
2020-09-16 11:25:00,38.21,38.23,38.13,38.17,65523.0,32.8827,32.8999,32.8139,32.8483,65523.0
2020-09-16 11:30:00,38.17,38.18,38.05,38.07,54984.0,32.8483,32.8569,32.745,32.7622,54984.0
2020-09-16 11:35:00,38.08,38.11,38.02,38.1,52132.0,32.7708,32.7967,32.7192,32.788,52132.0
2020-09-16 11:40:00,38.11,38.14,38.06,38.09,72821.0,32.7967,32.8225,32.7536,32.7794,72821.0
2020-09-16 11:45:00,38.09,38.1,38.05,38.08,52056.0,32.7794,32.788,32.745,32.7708,52056.0
2020-09-16 11:50:00,38.09,38.1,38.05,38.05,123397.0,32.7794,32.788,32.745,32.745,123397.0
2020-09-16 11:55:00,38.05,38.06,38.0,38.01,65724.0,32.745,32.7536,32.702,32.7106,65724.0
2020-09-16 12:00:00,38.01,38.06,37.97,38.0,39391.0,32.7106,32.7536,32.6762,32.702,39391.0
2020-09-16 12:05:00,38.0,38.04,37.95,37.95,20260.0,32.702,32.7364,32.659,32.659,20260.0
2020-09-16 12:10:00,37.95,38.0,37.94,38.0,33337.0,32.659,32.702,32.6504,32.702,33337.0
2020-09-16 12:15:00,37.99,37.99,37.95,37.95,20975.0,32.6934,32.6934,32.659,32.659,20975.0
2020-09-16 12:20:00,37.95,38.04,37.95,38.02,40310.0,32.659,32.7364,32.659,32.7192,40310.0
2020-09-16 12:25:00,38.02,38.07,38.02,38.05,19944.0,32.7192,32.7622,32.7192,32.745,19944.0
2020-09-16 12:30:00,38.05,38.06,38.03,38.05,32415.0,32.745,32.7536,32.7278,32.745,32415.0
2020-09-16 12:35:00,38.05,38.06,38.02,38.03,32572.0,32.745,32.7536,32.7192,32.7278,32572.0
2020-09-16 12:40:00,38.03,38.08,38.02,38.07,41686.0,32.7278,32.7708,32.7192,32.7622,41686.0
2020-09-16 12:45:00,38.07,38.12,38.06,38.09,113259.0,32.7622,32.8053,32.7536,32.7794,113259.0
2020-09-16 12:50:00,38.08,38.1,38.05,38.08,78870.0,32.7708,32.788,32.745,32.7708,78870.0
2020-09-16 12:55:00,38.09,38.1,38.05,38.09,22251.0,32.7794,32.788,32.745,32.7794,22251.0
2020-09-16 13:00:00,38.09,38.1,38.05,38.05,48535.0,32.7794,32.788,32.745,32.745,48535.0
2020-09-16 13:05:00,38.06,38.06,38.02,38.03,15437.0,32.7536,32.7536,32.7192,32.7278,15437.0
2020-09-16 13:10:00,38.02,38.03,37.99,38.0,14470.0,32.7192,32.7278,32.6934,32.702,14470.0
2020-09-16 13:15:00,38.01,38.12,38.0,38.12,21221.0,32.7106,32.8053,32.702,32.8053,21221.0
2020-09-16 13:20:00,38.12,38.15,38.08,38.14,113690.0,32.8053,32.8311,32.7708,32.8225,113690.0
2020-09-16 13:25:00,38.14,38.15,38.08,38.09,66104.0,32.8225,32.8311,32.7708,32.7794,66104.0
2020-09-16 13:30:00,38.09,38.13,38.08,38.12,26148.0,32.7794,32.8139,32.7708,32.8053,26148.0
2020-09-16 13:35:00,38.12,38.19,38.08,38.15,93966.0,32.8053,32.8655,32.7708,32.8311,93966.0
2020-09-16 13:40:00,38.16,38.16,38.11,38.14,86600.0,32.8397,32.8397,32.7967,32.8225,86600.0
2020-09-16 13:45:00,38.14,38.22,38.11,38.14,84212.0,32.8225,32.8913,32.7967,32.8225,84212.0
2020-09-16 13:50:00,38.14,38.18,38.12,38.12,32966.0,32.8225,32.8569,32.8053,32.8053,32966.0
2020-09-16 13:55:00,38.12,38.17,38.07,38.07,86882.0,32.8053,32.8483,32.7622,32.7622,86882.0
2020-09-16 14:00:00,38.05,38.16,38.0,38.04,62701.0,32.745,32.8397,32.702,32.7364,62701.0
2020-09-16 14:05:00,38.04,38.16,38.04,38.09,61549.0,32.7364,32.8397,32.7364,32.7794,61549.0
2020-09-16 14:10:00,38.1,38.14,38.06,38.1,114288.0,32.788,32.8225,32.7536,32.788,114288.0
2020-09-16 14:15:00,38.1,38.14,38.06,38.11,228637.0,32.788,32.8225,32.7536,32.7967,228637.0
2020-09-16 14:20:00,38.11,38.12,38.08,38.1,68097.0,32.7967,32.8053,32.7708,32.788,68097.0
2020-09-16 14:25:00,38.11,38.12,38.07,38.11,91012.0,32.7967,32.8053,32.7622,32.7967,91012.0
2020-09-16 14:30:00,38.11,38.13,38.08,38.12,123858.0,32.7967,32.8139,32.7708,32.8053,123858.0
2020-09-16 14:35:00,38.11,38.17,38.08,38.15,192261.0,32.7967,32.8483,32.7708,32.8311,192261.0
2020-09-16 14:40:00,38.15,38.22,38.12,38.14,154860.0,32.8311,32.8913,32.8053,32.8225,154860.0
2020-09-16 14:45:00,38.14,38.23,38.13,38.19,196376.0,32.8225,32.8999,32.8139,32.8655,196376.0
2020-09-16 14:50:00,38.19,38.21,38.04,38.04,84757.0,32.8655,32.8827,32.7364,32.7364,84757.0
2020-09-16 14:55:00,38.03,38.06,37.94,37.98,93426.0,32.7278,32.7536,32.6504,32.6848,93426.0
2020-09-16 15:00:00,37.98,38.02,37.97,38.02,55773.0,32.6848,32.7192,32.6762,32.7192,55773.0
2020-09-16 15:05:00,38.01,38.02,37.86,37.86,40710.0,32.7106,32.7192,32.5815,32.5815,40710.0
2020-09-16 15:10:00,37.86,37.87,37.67,37.8,55000.0,32.5815,32.5901,32.418,32.5299,55000.0
2020-09-16 15:15:00,37.8,37.8,37.7,37.8,51430.0,32.5299,32.5299,32.4438,32.5299,51430.0
2020-09-16 15:20:00,37.79,37.84,37.73,37.75,47068.0,32.5213,32.5643,32.4696,32.4868,47068.0
2020-09-16 15:25:00,37.75,37.86,37.75,37.78,49303.0,32.4868,32.5815,32.4868,32.5127,49303.0
2020-09-16 15:30:00,37.77,37.79,37.65,37.75,121895.0,32.5041,32.5213,32.4008,32.4868,121895.0
2020-09-16 15:35:00,37.75,37.81,37.71,37.73,104402.0,32.4868,32.5385,32.4524,32.4696,104402.0
2020-09-16 15:40:00,37.73,37.74,37.66,37.71,129794.0,32.4696,32.4782,32.4094,32.4524,129794.0
2020-09-16 15:45:00,37.71,37.85,37.71,37.77,162794.0,32.4524,32.5729,32.4524,32.5041,162794.0
2020-09-16 15:50:00,37.77,37.81,37.59,37.65,221076.0,32.5041,32.5385,32.3492,32.4008,221076.0
2020-09-16 15:55:00,37.64,37.66,37.55,37.65,394885.0,32.3922,32.4094,32.3147,32.4008,394885.0
2020-09-17 09:30:00,37.5,37.55,36.97,37.39,280700.0,32.2717,32.3147,31.8156,32.177,280700.0
2020-09-17 09:35:00,37.41,37.44,37.24,37.39,71941.0,32.1942,32.2201,32.0479,32.177,71941.0
2020-09-17 09:40:00,37.41,37.53,37.38,37.46,99735.0,32.1942,32.2975,32.1684,32.2373,99735.0
2020-09-17 09:45:00,37.46,37.59,37.44,37.53,64638.0,32.2373,32.3492,32.2201,32.2975,64638.0
2020-09-17 09:50:00,37.53,37.63,37.45,37.6,57167.0,32.2975,32.3836,32.2287,32.3578,57167.0
2020-09-17 09:55:00,37.59,37.7,37.57,37.66,68074.0,32.3492,32.4438,32.3319,32.4094,68074.0
2020-09-17 10:00:00,37.66,37.78,37.59,37.72,67391.0,32.4094,32.5127,32.3492,32.461,67391.0
2020-09-17 10:05:00,37.72,37.81,37.69,37.74,64656.0,32.461,32.5385,32.4352,32.4782,64656.0
2020-09-17 10:10:00,37.73,37.87,37.71,37.84,85001.0,32.4696,32.5901,32.4524,32.5643,85001.0
2020-09-17 10:15:00,37.83,37.96,37.81,37.96,64887.0,32.5557,32.6676,32.5385,32.6676,64887.0
2020-09-17 10:20:00,37.97,38.15,37.96,38.09,89320.0,32.6762,32.8311,32.6676,32.7794,89320.0
2020-09-17 10:25:00,38.08,38.24,38.08,38.22,112186.0,32.7708,32.9085,32.7708,32.8913,112186.0
2020-09-17 10:30:00,38.22,38.31,38.13,38.31,95439.0,32.8913,32.9688,32.8139,32.9688,95439.0
2020-09-17 10:35:00,38.32,38.39,38.32,38.35,72910.0,32.9774,33.0376,32.9774,33.0032,72910.0
2020-09-17 10:40:00,38.35,38.37,38.21,38.21,80474.0,33.0032,33.0204,32.8827,32.8827,80474.0
2020-09-17 10:45:00,38.22,38.4,38.22,38.35,50089.0,32.8913,33.0462,32.8913,33.0032,50089.0
2020-09-17 10:50:00,38.35,38.47,38.34,38.46,63910.0,33.0032,33.1065,32.9946,33.0979,63910.0
2020-09-17 10:55:00,38.45,38.46,38.37,38.37,41766.0,33.0892,33.0979,33.0204,33.0204,41766.0
2020-09-17 11:00:00,38.38,38.48,38.35,38.46,55428.0,33.029,33.1151,33.0032,33.0979,55428.0
2020-09-17 11:05:00,38.45,38.5,38.38,38.45,48266.0,33.0892,33.1323,33.029,33.0892,48266.0
2020-09-17 11:10:00,38.45,38.5,38.44,38.48,24900.0,33.0892,33.1323,33.0806,33.1151,24900.0
2020-09-17 11:15:00,38.48,38.5,38.43,38.5,37418.0,33.1151,33.1323,33.072,33.1323,37418.0
2020-09-17 11:20:00,38.5,38.59,38.49,38.58,44740.0,33.1323,33.2097,33.1237,33.2011,44740.0
2020-09-17 11:25:00,38.58,38.59,38.47,38.48,48086.0,33.2011,33.2097,33.1065,33.1151,48086.0
2020-09-17 11:30:00,38.47,38.5,38.42,38.45,48010.0,33.1065,33.1323,33.0634,33.0892,48010.0
2020-09-17 11:35:00,38.46,38.47,38.37,38.38,41457.0,33.0979,33.1065,33.0204,33.029,41457.0
2020-09-17 11:40:00,38.38,38.4,38.29,38.37,54710.0,33.029,33.0462,32.9516,33.0204,54710.0
2020-09-17 11:45:00,38.36,38.41,38.32,38.4,43700.0,33.0118,33.0548,32.9774,33.0462,43700.0
2020-09-17 11:50:00,38.4,38.44,38.4,38.44,20995.0,33.0462,33.0806,33.0462,33.0806,20995.0
2020-09-17 11:55:00,38.44,38.44,38.31,38.39,37449.0,33.0806,33.0806,32.9688,33.0376,37449.0
2020-09-17 12:00:00,38.38,38.42,38.35,38.39,40789.0,33.029,33.0634,33.0032,33.0376,40789.0
2020-09-17 12:05:00,38.38,38.42,38.36,38.4,38766.0,33.029,33.0634,33.0118,33.0462,38766.0
2020-09-17 12:10:00,38.39,38.42,38.3,38.31,35743.0,33.0376,33.0634,32.9602,32.9688,35743.0
2020-09-17 12:15:00,38.3,38.3,38.15,38.19,40386.0,32.9602,32.9602,32.8311,32.8655,40386.0
2020-09-17 12:20:00,38.19,38.24,38.18,38.21,39749.0,32.8655,32.9085,32.8569,32.8827,39749.0
2020-09-17 12:25:00,38.21,38.28,38.16,38.21,43658.0,32.8827,32.9429,32.8397,32.8827,43658.0
2020-09-17 12:30:00,38.2,38.27,38.17,38.27,28202.0,32.8741,32.9343,32.8483,32.9343,28202.0
2020-09-17 12:35:00,38.27,38.35,38.25,38.34,33009.0,32.9343,33.0032,32.9171,32.9946,33009.0
2020-09-17 12:40:00,38.33,38.36,38.28,38.3,23964.0,32.986,33.0118,32.9429,32.9602,23964.0
2020-09-17 12:45:00,38.29,38.38,38.24,38.33,26825.0,32.9516,33.029,32.9085,32.986,26825.0
2020-09-17 12:50:00,38.32,38.42,38.3,38.37,27288.0,32.9774,33.0634,32.9602,33.0204,27288.0
2020-09-17 12:55:00,38.36,38.45,38.36,38.44,30525.0,33.0118,33.0892,33.0118,33.0806,30525.0
2020-09-17 13:00:00,38.43,38.46,38.38,38.4,22903.0,33.072,33.0979,33.029,33.0462,22903.0
2020-09-17 13:05:00,38.39,38.43,38.38,38.41,26308.0,33.0376,33.072,33.029,33.0548,26308.0
2020-09-17 13:10:00,38.4,38.44,38.39,38.42,28426.0,33.0462,33.0806,33.0376,33.0634,28426.0
2020-09-17 13:15:00,38.43,38.47,38.4,38.45,22849.0,33.072,33.1065,33.0462,33.0892,22849.0
2020-09-17 13:20:00,38.45,38.53,38.44,38.5,23496.0,33.0892,33.1581,33.0806,33.1323,23496.0
2020-09-17 13:25:00,38.5,38.51,38.46,38.47,26366.0,33.1323,33.1409,33.0979,33.1065,26366.0
2020-09-17 13:30:00,38.47,38.51,38.43,38.51,43454.0,33.1065,33.1409,33.072,33.1409,43454.0
2020-09-17 13:35:00,38.51,38.52,38.49,38.52,15127.0,33.1409,33.1495,33.1237,33.1495,15127.0
2020-09-17 13:40:00,38.51,38.55,38.48,38.53,38586.0,33.1409,33.1753,33.1151,33.1581,38586.0
2020-09-17 13:45:00,38.52,38.53,38.47,38.51,34534.0,33.1495,33.1581,33.1065,33.1409,34534.0
2020-09-17 13:50:00,38.52,38.55,38.49,38.53,23445.0,33.1495,33.1753,33.1237,33.1581,23445.0
2020-09-17 13:55:00,38.54,38.56,38.52,38.55,26376.0,33.1667,33.1839,33.1495,33.1753,26376.0
2020-09-17 14:00:00,38.55,38.68,38.54,38.67,38853.0,33.1753,33.2872,33.1667,33.2786,38853.0
2020-09-17 14:05:00,38.67,38.69,38.64,38.65,26992.0,33.2786,33.2958,33.2528,33.2614,26992.0
2020-09-17 14:10:00,38.65,38.68,38.64,38.66,40659.0,33.2614,33.2872,33.2528,33.27,40659.0
2020-09-17 14:15:00,38.66,38.68,38.59,38.59,41243.0,33.27,33.2872,33.2097,33.2097,41243.0
2020-09-17 14:20:00,38.59,38.73,38.58,38.71,117957.0,33.2097,33.3302,33.2011,33.313,117957.0
2020-09-17 14:25:00,38.7,38.82,38.7,38.75,146493.0,33.3044,33.4077,33.3044,33.3474,146493.0
2020-09-17 14:30:00,38.75,38.77,38.7,38.72,74752.0,33.3474,33.3646,33.3044,33.3216,74752.0
2020-09-17 14:35:00,38.72,38.74,38.66,38.69,85234.0,33.3216,33.3388,33.27,33.2958,85234.0
2020-09-17 14:40:00,38.69,38.82,38.67,38.82,91772.0,33.2958,33.4077,33.2786,33.4077,91772.0
2020-09-17 14:45:00,38.81,39.03,38.81,38.96,348863.0,33.3991,33.5884,33.3991,33.5281,348863.0
2020-09-17 14:50:00,38.95,39.03,38.95,39.0,163212.0,33.5195,33.5884,33.5195,33.5626,163212.0
2020-09-17 14:55:00,39.01,39.2,39.0,39.16,276406.0,33.5712,33.7347,33.5626,33.7003,276406.0
2020-09-17 15:00:00,39.16,39.19,38.94,38.98,186654.0,33.7003,33.7261,33.5109,33.5454,186654.0
2020-09-17 15:05:00,38.98,39.1,38.94,39.1,156208.0,33.5454,33.6486,33.5109,33.6486,156208.0
2020-09-17 15:10:00,39.11,39.48,39.11,39.37,366509.0,33.6572,33.9756,33.6572,33.881,366509.0
2020-09-17 15:15:00,39.36,39.43,39.29,39.3,132637.0,33.8724,33.9326,33.8121,33.8207,132637.0
2020-09-17 15:20:00,39.3,39.33,39.2,39.24,155443.0,33.8207,33.8466,33.7347,33.7691,155443.0
2020-09-17 15:25:00,39.24,39.31,39.22,39.23,108585.0,33.7691,33.8293,33.7519,33.7605,108585.0
2020-09-17 15:30:00,39.23,39.36,39.22,39.3,144678.0,33.7605,33.8724,33.7519,33.8207,144678.0
2020-09-17 15:35:00,39.3,39.36,39.25,39.34,174905.0,33.8207,33.8724,33.7777,33.8552,174905.0
2020-09-17 15:40:00,39.34,39.39,39.25,39.27,137971.0,33.8552,33.8982,33.7777,33.7949,137971.0
2020-09-17 15:45:00,39.27,39.33,39.17,39.33,220241.0,33.7949,33.8466,33.7089,33.8466,220241.0
2020-09-17 15:50:00,39.33,39.36,39.21,39.26,352476.0,33.8466,33.8724,33.7433,33.7863,352476.0
2020-09-17 15:55:00,39.26,39.39,39.23,39.34,869776.0,33.7863,33.8982,33.7605,33.8552,869776.0
2020-09-18 09:30:00,39.21,39.49,39.15,39.42,669580.0,33.7433,33.9842,33.6917,33.924,669580.0
2020-09-18 09:35:00,39.41,39.49,39.22,39.41,86743.0,33.9154,33.9842,33.7519,33.9154,86743.0
2020-09-18 09:40:00,39.42,39.44,39.24,39.3,78854.0,33.924,33.9412,33.7691,33.8207,78854.0
2020-09-18 09:45:00,39.3,39.37,39.22,39.22,72945.0,33.8207,33.881,33.7519,33.7519,72945.0
2020-09-18 09:50:00,39.23,39.32,39.16,39.32,62567.0,33.7605,33.838,33.7003,33.838,62567.0
2020-09-18 09:55:00,39.32,39.35,39.25,39.33,64079.0,33.838,33.8638,33.7777,33.8466,64079.0
2020-09-18 10:00:00,39.33,39.44,39.29,39.32,77742.0,33.8466,33.9412,33.8121,33.838,77742.0
2020-09-18 10:05:00,39.32,39.47,39.3,39.46,47183.0,33.838,33.967,33.8207,33.9584,47183.0
2020-09-18 10:10:00,39.46,39.67,39.45,39.67,79973.0,33.9584,34.1392,33.9498,34.1392,79973.0
2020-09-18 10:15:00,39.66,39.76,39.64,39.76,45215.0,34.1305,34.2166,34.1133,34.2166,45215.0
2020-09-18 10:20:00,39.77,39.86,39.74,39.86,53993.0,34.2252,34.3027,34.1994,34.3027,53993.0
2020-09-18 10:25:00,39.86,39.96,39.86,39.92,71635.0,34.3027,34.3887,34.3027,34.3543,71635.0
2020-09-18 10:30:00,39.92,39.94,39.83,39.89,51515.0,34.3543,34.3715,34.2768,34.3285,51515.0
2020-09-18 10:35:00,39.9,39.91,39.82,39.89,48288.0,34.3371,34.3457,34.2682,34.3285,48288.0
2020-09-18 10:40:00,39.9,39.94,39.85,39.9,59703.0,34.3371,34.3715,34.2941,34.3371,59703.0
2020-09-18 10:45:00,39.9,40.02,39.83,40.0,99244.0,34.3371,34.4404,34.2768,34.4231,99244.0
2020-09-18 10:50:00,40.0,40.0,39.8,39.8,54956.0,34.4231,34.4231,34.251,34.251,54956.0
2020-09-18 10:55:00,39.81,39.93,39.8,39.92,61192.0,34.2596,34.3629,34.251,34.3543,61192.0
2020-09-18 11:00:00,39.91,40.0,39.87,39.99,58962.0,34.3457,34.4231,34.3113,34.4145,58962.0
2020-09-18 11:05:00,39.99,40.04,39.94,40.02,69664.0,34.4145,34.4576,34.3715,34.4404,69664.0
2020-09-18 11:10:00,40.01,40.03,39.96,39.98,58404.0,34.4318,34.449,34.3887,34.4059,58404.0
2020-09-18 11:15:00,39.98,40.03,39.91,39.95,62804.0,34.4059,34.449,34.3457,34.3801,62804.0
2020-09-18 11:20:00,39.96,40.04,39.95,40.02,64319.0,34.3887,34.4576,34.3801,34.4404,64319.0
2020-09-18 11:25:00,40.01,40.06,39.94,39.95,72125.0,34.4318,34.4748,34.3715,34.3801,72125.0
2020-09-18 11:30:00,39.96,40.02,39.92,39.94,93054.0,34.3887,34.4404,34.3543,34.3715,93054.0
2020-09-18 11:35:00,39.94,40.04,39.92,40.03,41661.0,34.3715,34.4576,34.3543,34.449,41661.0
2020-09-18 11:40:00,40.04,40.07,39.96,39.97,46113.0,34.4576,34.4834,34.3887,34.3973,46113.0
2020-09-18 11:45:00,39.97,40.07,39.97,40.05,48213.0,34.3973,34.4834,34.3973,34.4662,48213.0
2020-09-18 11:50:00,40.05,40.1,40.03,40.04,75624.0,34.4662,34.5092,34.449,34.4576,75624.0
2020-09-18 11:55:00,40.04,40.04,39.97,39.98,76961.0,34.4576,34.4576,34.3973,34.4059,76961.0
2020-09-18 12:00:00,39.98,40.04,39.98,40.0,56986.0,34.4059,34.4576,34.4059,34.4231,56986.0
2020-09-18 12:05:00,40.01,40.03,39.99,39.99,62162.0,34.4318,34.449,34.4145,34.4145,62162.0
2020-09-18 12:10:00,40.0,40.07,39.99,40.04,80981.0,34.4231,34.4834,34.4145,34.4576,80981.0
2020-09-18 12:15:00,40.04,40.04,39.92,39.94,60317.0,34.4576,34.4576,34.3543,34.3715,60317.0
2020-09-18 12:20:00,39.94,39.97,39.91,39.96,47034.0,34.3715,34.3973,34.3457,34.3887,47034.0
2020-09-18 12:25:00,39.96,40.0,39.93,39.98,76517.0,34.3887,34.4231,34.3629,34.4059,76517.0
2020-09-18 12:30:00,39.97,40.0,39.89,39.91,87228.0,34.3973,34.4231,34.3285,34.3457,87228.0
2020-09-18 12:35:00,39.92,40.01,39.88,40.0,49039.0,34.3543,34.4318,34.3199,34.4231,49039.0
2020-09-18 12:40:00,40.0,40.01,39.95,39.98,31758.0,34.4231,34.4318,34.3801,34.4059,31758.0
2020-09-18 12:45:00,39.99,40.0,39.92,39.97,35980.0,34.4145,34.4231,34.3543,34.3973,35980.0
2020-09-18 12:50:00,39.97,39.97,39.9,39.94,39181.0,34.3973,34.3973,34.3371,34.3715,39181.0
2020-09-18 12:55:00,39.93,39.95,39.89,39.93,42525.0,34.3629,34.3801,34.3285,34.3629,42525.0
2020-09-18 13:00:00,39.93,39.97,39.89,39.96,44989.0,34.3629,34.3973,34.3285,34.3887,44989.0
2020-09-18 13:05:00,39.95,40.0,39.94,39.99,35968.0,34.3801,34.4231,34.3715,34.4145,35968.0
2020-09-18 13:10:00,39.98,40.07,39.96,40.04,48647.0,34.4059,34.4834,34.3887,34.4576,48647.0
2020-09-18 13:15:00,40.04,40.04,39.96,40.0,40830.0,34.4576,34.4576,34.3887,34.4231,40830.0
2020-09-18 13:20:00,40.0,40.01,39.97,39.97,33892.0,34.4231,34.4318,34.3973,34.3973,33892.0
2020-09-18 13:25:00,39.96,39.98,39.81,39.82,52143.0,34.3887,34.4059,34.2596,34.2682,52143.0
2020-09-18 13:30:00,39.81,39.83,39.71,39.81,109281.0,34.2596,34.2768,34.1736,34.2596,109281.0
2020-09-18 13:35:00,39.81,39.82,39.71,39.75,52601.0,34.2596,34.2682,34.1736,34.208,52601.0
2020-09-18 13:40:00,39.74,39.82,39.73,39.77,50374.0,34.1994,34.2682,34.1908,34.2252,50374.0
2020-09-18 13:45:00,39.76,39.82,39.76,39.77,39270.0,34.2166,34.2682,34.2166,34.2252,39270.0
2020-09-18 13:50:00,39.77,39.78,39.72,39.74,45132.0,34.2252,34.2338,34.1822,34.1994,45132.0
2020-09-18 13:55:00,39.75,39.81,39.72,39.81,23829.0,34.208,34.2596,34.1822,34.2596,23829.0
2020-09-18 14:00:00,39.82,39.82,39.75,39.8,44593.0,34.2682,34.2682,34.208,34.251,44593.0
2020-09-18 14:05:00,39.8,39.86,39.79,39.85,53279.0,34.251,34.3027,34.2424,34.2941,53279.0
2020-09-18 14:10:00,39.85,39.88,39.83,39.86,34390.0,34.2941,34.3199,34.2768,34.3027,34390.0
2020-09-18 14:15:00,39.87,39.89,39.8,39.82,59030.0,34.3113,34.3285,34.251,34.2682,59030.0
2020-09-18 14:20:00,39.82,39.91,39.81,39.86,72338.0,34.2682,34.3457,34.2596,34.3027,72338.0
2020-09-18 14:25:00,39.87,39.9,39.83,39.88,36518.0,34.3113,34.3371,34.2768,34.3199,36518.0
2020-09-18 14:30:00,39.87,39.89,39.84,39.87,39838.0,34.3113,34.3285,34.2855,34.3113,39838.0
2020-09-18 14:35:00,39.87,39.88,39.79,39.8,126077.0,34.3113,34.3199,34.2424,34.251,126077.0
2020-09-18 14:40:00,39.8,39.85,39.73,39.75,63614.0,34.251,34.2941,34.1908,34.208,63614.0
2020-09-18 14:45:00,39.75,39.81,39.73,39.77,74950.0,34.208,34.2596,34.1908,34.2252,74950.0
2020-09-18 14:50:00,39.77,39.77,39.7,39.7,37272.0,34.2252,34.2252,34.165,34.165,37272.0
2020-09-18 14:55:00,39.69,39.71,39.65,39.71,67382.0,34.1564,34.1736,34.1219,34.1736,67382.0
2020-09-18 15:00:00,39.71,39.75,39.67,39.68,67212.0,34.1736,34.208,34.1392,34.1478,67212.0
2020-09-18 15:05:00,39.67,39.68,39.58,39.61,45588.0,34.1392,34.1478,34.0617,34.0875,45588.0
2020-09-18 15:10:00,39.61,39.64,39.59,39.61,46926.0,34.0875,34.1133,34.0703,34.0875,46926.0
2020-09-18 15:15:00,39.61,39.65,39.58,39.6,74875.0,34.0875,34.1219,34.0617,34.0789,74875.0
2020-09-18 15:20:00,39.61,39.64,39.57,39.63,53154.0,34.0875,34.1133,34.0531,34.1047,53154.0
2020-09-18 15:25:00,39.62,39.7,39.62,39.7,67034.0,34.0961,34.165,34.0961,34.165,67034.0
2020-09-18 15:30:00,39.7,39.75,39.64,39.71,82095.0,34.165,34.208,34.1133,34.1736,82095.0
2020-09-18 15:35:00,39.71,39.81,39.69,39.79,107566.0,34.1736,34.2596,34.1564,34.2424,107566.0
2020-09-18 15:40:00,39.79,39.83,39.76,39.77,92433.0,34.2424,34.2768,34.2166,34.2252,92433.0
2020-09-18 15:45:00,39.77,39.8,39.69,39.73,125363.0,34.2252,34.251,34.1564,34.1908,125363.0
2020-09-18 15:50:00,39.76,39.79,39.71,39.75,246546.0,34.2166,34.2424,34.1736,34.208,246546.0
2020-09-18 15:55:00,39.74,39.79,39.66,39.67,433377.0,34.1994,34.2424,34.1305,34.1392,433377.0
2020-09-21 09:30:00,38.51,38.83,38.44,38.57,166669.0,33.1409,33.4163,33.0806,33.1925,166669.0
2020-09-21 09:35:00,38.58,38.63,38.37,38.44,92208.0,33.2011,33.2442,33.0204,33.0806,92208.0
2020-09-21 09:40:00,38.43,38.67,38.4,38.47,76989.0,33.072,33.2786,33.0462,33.1065,76989.0
2020-09-21 09:45:00,38.46,38.61,38.39,38.49,72429.0,33.0979,33.2269,33.0376,33.1237,72429.0
2020-09-21 09:50:00,38.48,38.53,38.42,38.45,93564.0,33.1151,33.1581,33.0634,33.0892,93564.0
2020-09-21 09:55:00,38.45,38.57,38.32,38.55,52555.0,33.0892,33.1925,32.9774,33.1753,52555.0
2020-09-21 10:00:00,38.54,38.6,38.34,38.49,113177.0,33.1667,33.2183,32.9946,33.1237,113177.0
2020-09-21 10:05:00,38.5,38.76,38.44,38.71,105010.0,33.1323,33.356,33.0806,33.313,105010.0
2020-09-21 10:10:00,38.69,38.76,38.62,38.66,76191.0,33.2958,33.356,33.2355,33.27,76191.0
2020-09-21 10:15:00,38.65,38.66,38.35,38.35,79253.0,33.2614,33.27,33.0032,33.0032,79253.0
2020-09-21 10:20:00,38.34,38.34,38.2,38.25,67148.0,32.9946,32.9946,32.8741,32.9171,67148.0
2020-09-21 10:25:00,38.24,38.24,38.08,38.16,65167.0,32.9085,32.9085,32.7708,32.8397,65167.0
2020-09-21 10:30:00,38.15,38.15,37.89,37.93,88278.0,32.8311,32.8311,32.6073,32.6417,88278.0
2020-09-21 10:35:00,37.93,37.94,37.8,37.83,50601.0,32.6417,32.6504,32.5299,32.5557,50601.0
2020-09-21 10:40:00,37.82,37.86,37.76,37.78,36415.0,32.5471,32.5815,32.4954,32.5127,36415.0
2020-09-21 10:45:00,37.77,37.85,37.76,37.82,30677.0,32.5041,32.5729,32.4954,32.5471,30677.0
2020-09-21 10:50:00,37.81,37.86,37.75,37.83,46858.0,32.5385,32.5815,32.4868,32.5557,46858.0
2020-09-21 10:55:00,37.82,37.82,37.69,37.71,97278.0,32.5471,32.5471,32.4352,32.4524,97278.0
2020-09-21 11:00:00,37.7,37.9,37.69,37.86,77916.0,32.4438,32.6159,32.4352,32.5815,77916.0
2020-09-21 11:05:00,37.85,37.89,37.77,37.83,36639.0,32.5729,32.6073,32.5041,32.5557,36639.0
2020-09-21 11:10:00,37.84,37.86,37.7,37.72,41599.0,32.5643,32.5815,32.4438,32.461,41599.0
2020-09-21 11:15:00,37.72,37.74,37.57,37.61,38211.0,32.461,32.4782,32.3319,32.3664,38211.0
2020-09-21 11:20:00,37.62,37.63,37.52,37.55,32612.0,32.375,32.3836,32.2889,32.3147,32612.0
2020-09-21 11:25:00,37.55,37.59,37.51,37.51,51140.0,32.3147,32.3492,32.2803,32.2803,51140.0
2020-09-21 11:30:00,37.51,37.56,37.38,37.43,68811.0,32.2803,32.3233,32.1684,32.2115,68811.0
2020-09-21 11:35:00,37.44,37.47,37.36,37.37,46999.0,32.2201,32.2459,32.1512,32.1598,46999.0
2020-09-21 11:40:00,37.37,37.45,37.3,37.32,52820.0,32.1598,32.2287,32.0996,32.1168,52820.0
2020-09-21 11:45:00,37.32,37.48,37.31,37.44,46221.0,32.1168,32.2545,32.1082,32.2201,46221.0
2020-09-21 11:50:00,37.44,37.48,37.41,37.42,28279.0,32.2201,32.2545,32.1942,32.2029,28279.0
2020-09-21 11:55:00,37.43,37.47,37.39,37.4,47675.0,32.2115,32.2459,32.177,32.1856,47675.0
2020-09-21 12:00:00,37.38,37.49,37.37,37.48,30317.0,32.1684,32.2631,32.1598,32.2545,30317.0
2020-09-21 12:05:00,37.48,37.53,37.45,37.49,43693.0,32.2545,32.2975,32.2287,32.2631,43693.0
2020-09-21 12:10:00,37.49,37.49,37.34,37.34,44597.0,32.2631,32.2631,32.134,32.134,44597.0
2020-09-21 12:15:00,37.34,37.39,37.3,37.39,35052.0,32.134,32.177,32.0996,32.177,35052.0
2020-09-21 12:20:00,37.39,37.45,37.35,37.44,27410.0,32.177,32.2287,32.1426,32.2201,27410.0
2020-09-21 12:25:00,37.44,37.46,37.4,37.42,29253.0,32.2201,32.2373,32.1856,32.2029,29253.0
2020-09-21 12:30:00,37.42,37.42,37.23,37.25,100404.0,32.2029,32.2029,32.0393,32.0566,100404.0
2020-09-21 12:35:00,37.26,37.29,37.22,37.26,38676.0,32.0652,32.091,32.0307,32.0652,38676.0
2020-09-21 12:40:00,37.26,37.36,37.25,37.26,29841.0,32.0652,32.1512,32.0566,32.0652,29841.0
2020-09-21 12:45:00,37.26,37.27,37.2,37.26,53875.0,32.0652,32.0738,32.0135,32.0652,53875.0
2020-09-21 12:50:00,37.26,37.26,37.13,37.16,45494.0,32.0652,32.0652,31.9533,31.9791,45494.0
2020-09-21 12:55:00,37.16,37.18,37.1,37.16,30271.0,31.9791,31.9963,31.9275,31.9791,30271.0
2020-09-21 13:00:00,37.17,37.18,37.07,37.15,46599.0,31.9877,31.9963,31.9016,31.9705,46599.0
2020-09-21 13:05:00,37.16,37.16,37.05,37.07,40620.0,31.9791,31.9791,31.8844,31.9016,40620.0
2020-09-21 13:10:00,37.08,37.12,37.03,37.05,50566.0,31.9103,31.9447,31.8672,31.8844,50566.0
2020-09-21 13:15:00,37.07,37.15,37.03,37.12,50019.0,31.9016,31.9705,31.8672,31.9447,50019.0
2020-09-21 13:20:00,37.12,37.21,37.11,37.18,38522.0,31.9447,32.0221,31.9361,31.9963,38522.0
2020-09-21 13:25:00,37.17,37.21,37.15,37.2,34400.0,31.9877,32.0221,31.9705,32.0135,34400.0
2020-09-21 13:30:00,37.2,37.26,37.15,37.19,65395.0,32.0135,32.0652,31.9705,32.0049,65395.0
2020-09-21 13:35:00,37.19,37.2,37.14,37.19,25181.0,32.0049,32.0135,31.9619,32.0049,25181.0
2020-09-21 13:40:00,37.19,37.21,37.12,37.13,42109.0,32.0049,32.0221,31.9447,31.9533,42109.0
2020-09-21 13:45:00,37.13,37.17,37.11,37.15,43482.0,31.9533,31.9877,31.9361,31.9705,43482.0
2020-09-21 13:50:00,37.15,37.18,37.11,37.11,43444.0,31.9705,31.9963,31.9361,31.9361,43444.0
2020-09-21 13:55:00,37.12,37.17,37.09,37.15,51645.0,31.9447,31.9877,31.9189,31.9705,51645.0
2020-09-21 14:00:00,37.14,37.16,37.09,37.14,73570.0,31.9619,31.9791,31.9189,31.9619,73570.0
2020-09-21 14:05:00,37.14,37.16,37.09,37.13,66857.0,31.9619,31.9791,31.9189,31.9533,66857.0
2020-09-21 14:10:00,37.13,37.14,37.08,37.11,25900.0,31.9533,31.9619,31.9103,31.9361,25900.0
2020-09-21 14:15:00,37.11,37.18,37.1,37.12,53702.0,31.9361,31.9963,31.9275,31.9447,53702.0
2020-09-21 14:20:00,37.13,37.28,37.12,37.27,44042.0,31.9533,32.0824,31.9447,32.0738,44042.0
2020-09-21 14:25:00,37.27,37.32,37.24,37.25,45139.0,32.0738,32.1168,32.0479,32.0566,45139.0
2020-09-21 14:30:00,37.24,37.25,37.1,37.12,52861.0,32.0479,32.0566,31.9275,31.9447,52861.0
2020-09-21 14:35:00,37.13,37.13,37.06,37.08,32925.0,31.9533,31.9533,31.893,31.9103,32925.0
2020-09-21 14:40:00,37.09,37.1,37.04,37.07,47877.0,31.9189,31.9275,31.8758,31.9016,47877.0
2020-09-21 14:45:00,37.07,37.11,37.05,37.11,37906.0,31.9016,31.9361,31.8844,31.9361,37906.0
2020-09-21 14:50:00,37.11,37.16,37.09,37.14,24690.0,31.9361,31.9791,31.9189,31.9619,24690.0
2020-09-21 14:55:00,37.14,37.22,37.13,37.2,43425.0,31.9619,32.0307,31.9533,32.0135,43425.0
2020-09-21 15:00:00,37.19,37.28,37.18,37.27,49405.0,32.0049,32.0824,31.9963,32.0738,49405.0
2020-09-21 15:05:00,37.27,37.27,37.22,37.27,36566.0,32.0738,32.0738,32.0307,32.0738,36566.0
2020-09-21 15:10:00,37.28,37.36,37.27,37.34,62699.0,32.0824,32.1512,32.0738,32.134,62699.0
2020-09-21 15:15:00,37.34,37.43,37.32,37.41,89378.0,32.134,32.2115,32.1168,32.1942,89378.0
2020-09-21 15:20:00,37.41,37.49,37.37,37.49,75650.0,32.1942,32.2631,32.1598,32.2631,75650.0
2020-09-21 15:25:00,37.49,37.49,37.37,37.38,72132.0,32.2631,32.2631,32.1598,32.1684,72132.0
2020-09-21 15:30:00,37.38,37.46,37.37,37.45,123582.0,32.1684,32.2373,32.1598,32.2287,123582.0
2020-09-21 15:35:00,37.45,37.5,37.42,37.44,90367.0,32.2287,32.2717,32.2029,32.2201,90367.0
2020-09-21 15:40:00,37.44,37.48,37.37,37.4,135767.0,32.2201,32.2545,32.1598,32.1856,135767.0
2020-09-21 15:45:00,37.39,37.43,37.35,37.39,175185.0,32.177,32.2115,32.1426,32.177,175185.0
2020-09-21 15:50:00,37.38,37.46,37.35,37.41,200911.0,32.1684,32.2373,32.1426,32.1942,200911.0
2020-09-21 15:55:00,37.41,37.51,37.38,37.44,626776.0,32.1942,32.2803,32.1684,32.2201,626776.0
2020-09-22 09:30:00,37.27,37.5,37.23,37.28,131344.0,32.0738,32.2717,32.0393,32.0824,131344.0
2020-09-22 09:35:00,37.29,37.69,37.26,37.68,59338.0,32.091,32.4352,32.0652,32.4266,59338.0
2020-09-22 09:40:00,37.68,37.79,37.62,37.7,64091.0,32.4266,32.5213,32.375,32.4438,64091.0
2020-09-22 09:45:00,37.72,37.75,37.41,37.41,53405.0,32.461,32.4868,32.1942,32.1942,53405.0
2020-09-22 09:50:00,37.4,37.41,37.27,37.3,43615.0,32.1856,32.1942,32.0738,32.0996,43615.0
2020-09-22 09:55:00,37.29,37.37,37.17,37.17,44853.0,32.091,32.1598,31.9877,31.9877,44853.0
2020-09-22 10:00:00,37.17,37.25,37.08,37.2,102366.0,31.9877,32.0566,31.9103,32.0135,102366.0
2020-09-22 10:05:00,37.19,37.31,37.15,37.27,64280.0,32.0049,32.1082,31.9705,32.0738,64280.0
2020-09-22 10:10:00,37.27,37.32,37.2,37.25,60040.0,32.0738,32.1168,32.0135,32.0566,60040.0
2020-09-22 10:15:00,37.26,37.37,37.26,37.37,40091.0,32.0652,32.1598,32.0652,32.1598,40091.0
2020-09-22 10:20:00,37.37,37.42,37.3,37.33,60965.0,32.1598,32.2029,32.0996,32.1254,60965.0
2020-09-22 10:25:00,37.33,37.34,37.23,37.34,45140.0,32.1254,32.134,32.0393,32.134,45140.0
2020-09-22 10:30:00,37.34,37.36,37.27,37.28,45078.0,32.134,32.1512,32.0738,32.0824,45078.0
2020-09-22 10:35:00,37.29,37.3,37.21,37.22,40664.0,32.091,32.0996,32.0221,32.0307,40664.0
2020-09-22 10:40:00,37.21,37.22,37.11,37.13,105241.0,32.0221,32.0307,31.9361,31.9533,105241.0
2020-09-22 10:45:00,37.13,37.15,37.09,37.14,53361.0,31.9533,31.9705,31.9189,31.9619,53361.0
2020-09-22 10:50:00,37.14,37.18,37.07,37.08,86998.0,31.9619,31.9963,31.9016,31.9103,86998.0
2020-09-22 10:55:00,37.08,37.12,36.87,36.88,68866.0,31.9103,31.9447,31.7295,31.7381,68866.0
2020-09-22 11:00:00,36.88,36.95,36.87,36.95,40265.0,31.7381,31.7984,31.7295,31.7984,40265.0
2020-09-22 11:05:00,36.95,37.0,36.91,36.93,41525.0,31.7984,31.8414,31.764,31.7812,41525.0
2020-09-22 11:10:00,36.94,36.99,36.91,36.97,46110.0,31.7898,31.8328,31.764,31.8156,46110.0
2020-09-22 11:15:00,36.96,37.02,36.95,36.98,52037.0,31.807,31.8586,31.7984,31.8242,52037.0
2020-09-22 11:20:00,36.97,36.97,36.91,36.93,59863.0,31.8156,31.8156,31.764,31.7812,59863.0
2020-09-22 11:25:00,36.92,36.92,36.86,36.88,30021.0,31.7726,31.7726,31.7209,31.7381,30021.0
2020-09-22 11:30:00,36.89,36.9,36.73,36.75,54347.0,31.7467,31.7554,31.6091,31.6263,54347.0
2020-09-22 11:35:00,36.74,36.77,36.68,36.71,69488.0,31.6177,31.6435,31.566,31.5918,69488.0
2020-09-22 11:40:00,36.71,36.78,36.63,36.64,69888.0,31.5918,31.6521,31.523,31.5316,69888.0
2020-09-22 11:45:00,36.64,36.71,36.64,36.7,33061.0,31.5316,31.5918,31.5316,31.5832,33061.0
2020-09-22 11:50:00,36.69,36.7,36.65,36.69,34593.0,31.5746,31.5832,31.5402,31.5746,34593.0
2020-09-22 11:55:00,36.68,36.76,36.67,36.73,72868.0,31.566,31.6349,31.5574,31.6091,72868.0
2020-09-22 12:00:00,36.73,36.79,36.72,36.77,61040.0,31.6091,31.6607,31.6004,31.6435,61040.0
2020-09-22 12:05:00,36.77,36.78,36.74,36.75,36098.0,31.6435,31.6521,31.6177,31.6263,36098.0
2020-09-22 12:10:00,36.75,36.79,36.74,36.74,21634.0,31.6263,31.6607,31.6177,31.6177,21634.0
2020-09-22 12:15:00,36.73,36.75,36.7,36.72,29636.0,31.6091,31.6263,31.5832,31.6004,29636.0
2020-09-22 12:20:00,36.72,36.72,36.65,36.7,31647.0,31.6004,31.6004,31.5402,31.5832,31647.0
2020-09-22 12:25:00,36.69,36.71,36.64,36.66,26359.0,31.5746,31.5918,31.5316,31.5488,26359.0
2020-09-22 12:30:00,36.66,36.67,36.6,36.61,27953.0,31.5488,31.5574,31.4972,31.5058,27953.0
2020-09-22 12:35:00,36.61,36.62,36.57,36.61,40398.0,31.5058,31.5144,31.4714,31.5058,40398.0
2020-09-22 12:40:00,36.61,36.69,36.59,36.69,29143.0,31.5058,31.5746,31.4886,31.5746,29143.0
2020-09-22 12:45:00,36.69,36.73,36.63,36.63,119050.0,31.5746,31.6091,31.523,31.523,119050.0
2020-09-22 12:50:00,36.63,36.66,36.54,36.55,32897.0,31.523,31.5488,31.4455,31.4541,32897.0
2020-09-22 12:55:00,36.55,36.58,36.5,36.55,46879.0,31.4541,31.48,31.4111,31.4541,46879.0
2020-09-22 13:00:00,36.56,36.6,36.52,36.53,31471.0,31.4628,31.4972,31.4283,31.4369,31471.0
2020-09-22 13:05:00,36.53,36.57,36.52,36.55,25313.0,31.4369,31.4714,31.4283,31.4541,25313.0
2020-09-22 13:10:00,36.54,36.59,36.53,36.55,26111.0,31.4455,31.4886,31.4369,31.4541,26111.0
2020-09-22 13:15:00,36.55,36.61,36.54,36.61,29669.0,31.4541,31.5058,31.4455,31.5058,29669.0
2020-09-22 13:20:00,36.61,36.63,36.58,36.61,23732.0,31.5058,31.523,31.48,31.5058,23732.0
2020-09-22 13:25:00,36.62,36.69,36.62,36.67,34761.0,31.5144,31.5746,31.5144,31.5574,34761.0
2020-09-22 13:30:00,36.66,36.77,36.65,36.74,24142.0,31.5488,31.6435,31.5402,31.6177,24142.0
2020-09-22 13:35:00,36.73,36.76,36.68,36.75,18839.0,31.6091,31.6349,31.566,31.6263,18839.0
2020-09-22 13:40:00,36.75,36.77,36.72,36.73,18744.0,31.6263,31.6435,31.6004,31.6091,18744.0
2020-09-22 13:45:00,36.73,36.81,36.73,36.8,40824.0,31.6091,31.6779,31.6091,31.6693,40824.0
2020-09-22 13:50:00,36.8,36.8,36.71,36.76,31315.0,31.6693,31.6693,31.5918,31.6349,31315.0
2020-09-22 13:55:00,36.77,36.83,36.75,36.79,35748.0,31.6435,31.6951,31.6263,31.6607,35748.0
2020-09-22 14:00:00,36.79,36.85,36.79,36.83,21193.0,31.6607,31.7123,31.6607,31.6951,21193.0
2020-09-22 14:05:00,36.83,36.86,36.79,36.79,16736.0,31.6951,31.7209,31.6607,31.6607,16736.0
2020-09-22 14:10:00,36.79,36.84,36.78,36.84,34319.0,31.6607,31.7037,31.6521,31.7037,34319.0
2020-09-22 14:15:00,36.84,36.89,36.82,36.88,51353.0,31.7037,31.7467,31.6865,31.7381,51353.0
2020-09-22 14:20:00,36.88,36.89,36.84,36.88,73208.0,31.7381,31.7467,31.7037,31.7381,73208.0
2020-09-22 14:25:00,36.88,36.9,36.87,36.88,29038.0,31.7381,31.7554,31.7295,31.7381,29038.0
2020-09-22 14:30:00,36.88,36.96,36.88,36.93,47892.0,31.7381,31.807,31.7381,31.7812,47892.0
2020-09-22 14:35:00,36.92,36.97,36.91,36.94,27433.0,31.7726,31.8156,31.764,31.7898,27433.0
2020-09-22 14:40:00,36.93,36.96,36.91,36.94,24421.0,31.7812,31.807,31.764,31.7898,24421.0
2020-09-22 14:45:00,36.93,36.95,36.92,36.92,32626.0,31.7812,31.7984,31.7726,31.7726,32626.0
2020-09-22 14:50:00,36.92,36.93,36.84,36.84,26759.0,31.7726,31.7812,31.7037,31.7037,26759.0
2020-09-22 14:55:00,36.84,36.87,36.77,36.8,52435.0,31.7037,31.7295,31.6435,31.6693,52435.0
2020-09-22 15:00:00,36.79,36.84,36.76,36.79,41022.0,31.6607,31.7037,31.6349,31.6607,41022.0
2020-09-22 15:05:00,36.79,36.85,36.79,36.8,36332.0,31.6607,31.7123,31.6607,31.6693,36332.0
2020-09-22 15:10:00,36.8,36.81,36.76,36.77,26045.0,31.6693,31.6779,31.6349,31.6435,26045.0
2020-09-22 15:15:00,36.77,36.88,36.75,36.87,30156.0,31.6435,31.7381,31.6263,31.7295,30156.0
2020-09-22 15:20:00,36.87,36.9,36.82,36.86,32228.0,31.7295,31.7554,31.6865,31.7209,32228.0
2020-09-22 15:25:00,36.87,36.95,36.86,36.94,36467.0,31.7295,31.7984,31.7209,31.7898,36467.0
2020-09-22 15:30:00,36.94,36.94,36.85,36.85,76039.0,31.7898,31.7898,31.7123,31.7123,76039.0
2020-09-22 15:35:00,36.86,36.97,36.85,36.95,50144.0,31.7209,31.8156,31.7123,31.7984,50144.0
2020-09-22 15:40:00,36.95,36.99,36.93,36.98,62570.0,31.7984,31.8328,31.7812,31.8242,62570.0
2020-09-22 15:45:00,36.98,37.06,36.97,37.04,101124.0,31.8242,31.893,31.8156,31.8758,101124.0
2020-09-22 15:50:00,37.06,37.07,36.95,37.0,137951.0,31.893,31.9016,31.7984,31.8414,137951.0
2020-09-22 15:55:00,37.0,37.06,36.93,36.95,319618.0,31.8414,31.893,31.7812,31.7984,319618.0
2020-09-23 09:30:00,37.12,37.49,37.12,37.49,100095.0,31.9447,32.2631,31.9447,32.2631,100095.0
2020-09-23 09:35:00,37.49,37.59,37.36,37.41,40507.0,32.2631,32.3492,32.1512,32.1942,40507.0
2020-09-23 09:40:00,37.43,37.51,37.32,37.41,57037.0,32.2115,32.2803,32.1168,32.1942,57037.0
2020-09-23 09:45:00,37.41,37.59,37.4,37.51,51196.0,32.1942,32.3492,32.1856,32.2803,51196.0
2020-09-23 09:50:00,37.52,37.54,37.4,37.49,40096.0,32.2889,32.3061,32.1856,32.2631,40096.0
2020-09-23 09:55:00,37.5,37.56,37.47,37.47,22414.0,32.2717,32.3233,32.2459,32.2459,22414.0
2020-09-23 10:00:00,37.48,37.49,37.4,37.41,38323.0,32.2545,32.2631,32.1856,32.1942,38323.0
2020-09-23 10:05:00,37.41,37.44,37.34,37.37,35955.0,32.1942,32.2201,32.134,32.1598,35955.0
2020-09-23 10:10:00,37.37,37.39,37.3,37.37,24128.0,32.1598,32.177,32.0996,32.1598,24128.0
2020-09-23 10:15:00,37.36,37.54,37.34,37.52,63158.0,32.1512,32.3061,32.134,32.2889,63158.0
2020-09-23 10:20:00,37.51,37.59,37.5,37.57,38081.0,32.2803,32.3492,32.2717,32.3319,38081.0
2020-09-23 10:25:00,37.57,37.62,37.54,37.56,39559.0,32.3319,32.375,32.3061,32.3233,39559.0
2020-09-23 10:30:00,37.57,37.6,37.51,37.54,37573.0,32.3319,32.3578,32.2803,32.3061,37573.0
2020-09-23 10:35:00,37.52,37.52,37.41,37.47,78990.0,32.2889,32.2889,32.1942,32.2459,78990.0
2020-09-23 10:40:00,37.47,37.58,37.46,37.52,45783.0,32.2459,32.3405,32.2373,32.2889,45783.0
2020-09-23 10:45:00,37.52,37.58,37.49,37.57,31433.0,32.2889,32.3405,32.2631,32.3319,31433.0
2020-09-23 10:50:00,37.58,37.59,37.49,37.54,53980.0,32.3405,32.3492,32.2631,32.3061,53980.0
2020-09-23 10:55:00,37.54,37.59,37.5,37.51,60135.0,32.3061,32.3492,32.2717,32.2803,60135.0
2020-09-23 11:00:00,37.51,37.56,37.42,37.55,27782.0,32.2803,32.3233,32.2029,32.3147,27782.0
2020-09-23 11:05:00,37.56,37.59,37.48,37.48,13689.0,32.3233,32.3492,32.2545,32.2545,13689.0
2020-09-23 11:10:00,37.5,37.51,37.4,37.41,23045.0,32.2717,32.2803,32.1856,32.1942,23045.0
2020-09-23 11:15:00,37.41,37.41,37.28,37.33,39802.0,32.1942,32.1942,32.0824,32.1254,39802.0
2020-09-23 11:20:00,37.33,37.34,37.26,37.29,19651.0,32.1254,32.134,32.0652,32.091,19651.0
2020-09-23 11:25:00,37.28,37.29,37.19,37.23,37919.0,32.0824,32.091,32.0049,32.0393,37919.0
2020-09-23 11:30:00,37.22,37.25,37.17,37.23,18747.0,32.0307,32.0566,31.9877,32.0393,18747.0
2020-09-23 11:35:00,37.23,37.31,37.22,37.28,23238.0,32.0393,32.1082,32.0307,32.0824,23238.0
2020-09-23 11:40:00,37.28,37.38,37.27,37.34,17733.0,32.0824,32.1684,32.0738,32.134,17733.0
2020-09-23 11:45:00,37.32,37.32,37.21,37.22,24389.0,32.1168,32.1168,32.0221,32.0307,24389.0
2020-09-23 11:50:00,37.21,37.21,37.15,37.18,16749.0,32.0221,32.0221,31.9705,31.9963,16749.0
2020-09-23 11:55:00,37.18,37.22,37.15,37.21,18453.0,31.9963,32.0307,31.9705,32.0221,18453.0
2020-09-23 12:00:00,37.2,37.22,37.16,37.17,23419.0,32.0135,32.0307,31.9791,31.9877,23419.0
2020-09-23 12:05:00,37.18,37.22,37.14,37.17,14416.0,31.9963,32.0307,31.9619,31.9877,14416.0
2020-09-23 12:10:00,37.18,37.2,37.08,37.09,18641.0,31.9963,32.0135,31.9103,31.9189,18641.0
2020-09-23 12:15:00,37.08,37.17,37.08,37.11,22066.0,31.9103,31.9877,31.9103,31.9361,22066.0
2020-09-23 12:20:00,37.12,37.13,37.05,37.09,20809.0,31.9447,31.9533,31.8844,31.9189,20809.0
2020-09-23 12:25:00,37.1,37.14,37.09,37.11,17786.0,31.9275,31.9619,31.9189,31.9361,17786.0
2020-09-23 12:30:00,37.1,37.16,37.09,37.1,23919.0,31.9275,31.9791,31.9189,31.9275,23919.0
2020-09-23 12:35:00,37.1,37.21,37.09,37.2,20350.0,31.9275,32.0221,31.9189,32.0135,20350.0
2020-09-23 12:40:00,37.21,37.24,37.15,37.16,13592.0,32.0221,32.0479,31.9705,31.9791,13592.0
2020-09-23 12:45:00,37.17,37.17,37.11,37.11,13559.0,31.9877,31.9877,31.9361,31.9361,13559.0
2020-09-23 12:50:00,37.1,37.13,37.08,37.1,20218.0,31.9275,31.9533,31.9103,31.9275,20218.0
2020-09-23 12:55:00,37.1,37.16,37.09,37.16,18021.0,31.9275,31.9791,31.9189,31.9791,18021.0
2020-09-23 13:00:00,37.15,37.17,37.05,37.06,46224.0,31.9705,31.9877,31.8844,31.893,46224.0
2020-09-23 13:05:00,37.05,37.09,37.03,37.04,36184.0,31.8844,31.9189,31.8672,31.8758,36184.0
2020-09-23 13:10:00,37.05,37.09,37.01,37.06,13319.0,31.8844,31.9189,31.85,31.893,13319.0
2020-09-23 13:15:00,37.06,37.09,37.03,37.08,47388.0,31.893,31.9189,31.8672,31.9103,47388.0
2020-09-23 13:20:00,37.08,37.1,37.05,37.07,15742.0,31.9103,31.9275,31.8844,31.9016,15742.0
2020-09-23 13:25:00,37.05,37.06,36.94,36.95,45839.0,31.8844,31.893,31.7898,31.7984,45839.0
2020-09-23 13:30:00,36.95,36.98,36.92,36.95,38841.0,31.7984,31.8242,31.7726,31.7984,38841.0
2020-09-23 13:35:00,36.95,36.95,36.89,36.89,16850.0,31.7984,31.7984,31.7467,31.7467,16850.0
2020-09-23 13:40:00,36.88,36.88,36.79,36.8,41611.0,31.7381,31.7381,31.6607,31.6693,41611.0
2020-09-23 13:45:00,36.8,36.82,36.76,36.78,224197.0,31.6693,31.6865,31.6349,31.6521,224197.0
2020-09-23 13:50:00,36.77,36.8,36.74,36.79,36250.0,31.6435,31.6693,31.6177,31.6607,36250.0
2020-09-23 13:55:00,36.8,36.82,36.76,36.8,36981.0,31.6693,31.6865,31.6349,31.6693,36981.0
2020-09-23 14:00:00,36.79,36.79,36.71,36.75,130935.0,31.6607,31.6607,31.5918,31.6263,130935.0
2020-09-23 14:05:00,36.76,36.81,36.72,36.73,34573.0,31.6349,31.6779,31.6004,31.6091,34573.0
2020-09-23 14:10:00,36.73,36.75,36.68,36.72,23609.0,31.6091,31.6263,31.566,31.6004,23609.0
2020-09-23 14:15:00,36.71,36.72,36.53,36.55,42724.0,31.5918,31.6004,31.4369,31.4541,42724.0
2020-09-23 14:20:00,36.55,36.58,36.48,36.51,44932.0,31.4541,31.48,31.3939,31.4197,44932.0
2020-09-23 14:25:00,36.51,36.61,36.49,36.57,42527.0,31.4197,31.5058,31.4025,31.4714,42527.0
2020-09-23 14:30:00,36.56,36.58,36.53,36.57,52461.0,31.4628,31.48,31.4369,31.4714,52461.0
2020-09-23 14:35:00,36.56,36.59,36.52,36.59,34767.0,31.4628,31.4886,31.4283,31.4886,34767.0
2020-09-23 14:40:00,36.58,36.62,36.52,36.57,38140.0,31.48,31.5144,31.4283,31.4714,38140.0
2020-09-23 14:45:00,36.58,36.58,36.53,36.57,31596.0,31.48,31.48,31.4369,31.4714,31596.0
2020-09-23 14:50:00,36.57,36.61,36.52,36.52,88188.0,31.4714,31.5058,31.4283,31.4283,88188.0
2020-09-23 14:55:00,36.52,36.53,36.4,36.43,109984.0,31.4283,31.4369,31.3251,31.3509,109984.0
2020-09-23 15:00:00,36.43,36.51,36.35,36.35,56219.0,31.3509,31.4197,31.282,31.282,56219.0
2020-09-23 15:05:00,36.36,36.38,36.3,36.32,45730.0,31.2906,31.3078,31.239,31.2562,45730.0
2020-09-23 15:10:00,36.32,36.39,36.29,36.29,47085.0,31.2562,31.3165,31.2304,31.2304,47085.0
2020-09-23 15:15:00,36.27,36.27,36.18,36.2,76275.0,31.2132,31.2132,31.1357,31.1529,76275.0
2020-09-23 15:20:00,36.2,36.22,36.12,36.14,100272.0,31.1529,31.1702,31.0841,31.1013,100272.0
2020-09-23 15:25:00,36.14,36.21,36.1,36.2,104381.0,31.1013,31.1616,31.0669,31.1529,104381.0
2020-09-23 15:30:00,36.18,36.24,36.14,36.16,109227.0,31.1357,31.1874,31.1013,31.1185,109227.0
2020-09-23 15:35:00,36.16,36.19,36.08,36.12,108928.0,31.1185,31.1443,31.0497,31.0841,108928.0
2020-09-23 15:40:00,36.11,36.16,36.06,36.13,148217.0,31.0755,31.1185,31.0325,31.0927,148217.0
2020-09-23 15:45:00,36.12,36.15,36.06,36.11,249908.0,31.0841,31.1099,31.0325,31.0755,249908.0
2020-09-23 15:50:00,36.1,36.11,36.02,36.04,209481.0,31.0669,31.0755,30.998,31.0153,209481.0
2020-09-23 15:55:00,36.04,36.14,36.0,36.09,551021.0,31.0153,31.1013,30.9808,31.0583,551021.0
2020-09-24 09:30:00,36.26,36.29,35.74,35.81,133985.0,31.2046,31.2304,30.7571,30.8173,133985.0
2020-09-24 09:35:00,35.83,35.84,35.29,35.32,187223.0,30.8345,30.8431,30.3698,30.3956,187223.0
2020-09-24 09:40:00,35.33,35.4,35.23,35.26,73779.0,30.4042,30.4645,30.3182,30.344,73779.0
2020-09-24 09:45:00,35.25,35.74,35.19,35.61,133852.0,30.3354,30.7571,30.2838,30.6452,133852.0
2020-09-24 09:50:00,35.62,35.71,35.59,35.63,106286.0,30.6538,30.7313,30.628,30.6624,106286.0
2020-09-24 09:55:00,35.64,35.69,35.43,35.46,78975.0,30.671,30.7141,30.4903,30.5161,78975.0
2020-09-24 10:00:00,35.46,35.66,35.46,35.66,97674.0,30.5161,30.6882,30.5161,30.6882,97674.0
2020-09-24 10:05:00,35.68,36.03,35.68,35.97,179366.0,30.7054,31.0066,30.7054,30.955,179366.0
2020-09-24 10:10:00,35.97,35.97,35.66,35.72,153622.0,30.955,30.955,30.6882,30.7399,153622.0
2020-09-24 10:15:00,35.72,35.84,35.72,35.83,256423.0,30.7399,30.8431,30.7399,30.8345,256423.0
2020-09-24 10:20:00,35.81,35.83,35.66,35.68,90186.0,30.8173,30.8345,30.6882,30.7054,90186.0
2020-09-24 10:25:00,35.68,35.75,35.62,35.64,52692.0,30.7054,30.7657,30.6538,30.671,52692.0
2020-09-24 10:30:00,35.65,35.72,35.55,35.59,76270.0,30.6796,30.7399,30.5936,30.628,76270.0
2020-09-24 10:35:00,35.6,35.6,35.45,35.49,81182.0,30.6366,30.6366,30.5075,30.5419,81182.0
2020-09-24 10:40:00,35.48,35.63,35.48,35.57,38010.0,30.5333,30.6624,30.5333,30.6108,38010.0
2020-09-24 10:45:00,35.59,35.74,35.58,35.61,46480.0,30.628,30.7571,30.6194,30.6452,46480.0
2020-09-24 10:50:00,35.61,35.66,35.54,35.63,53409.0,30.6452,30.6882,30.585,30.6624,53409.0
2020-09-24 10:55:00,35.62,35.65,35.52,35.59,87287.0,30.6538,30.6796,30.5678,30.628,87287.0
2020-09-24 11:00:00,35.59,35.66,35.56,35.59,32474.0,30.628,30.6882,30.6022,30.628,32474.0
2020-09-24 11:05:00,35.6,35.63,35.53,35.59,36357.0,30.6366,30.6624,30.5764,30.628,36357.0
2020-09-24 11:10:00,35.59,35.64,35.54,35.64,60629.0,30.628,30.671,30.585,30.671,60629.0
2020-09-24 11:15:00,35.64,35.65,35.48,35.48,67802.0,30.671,30.6796,30.5333,30.5333,67802.0
2020-09-24 11:20:00,35.48,35.54,35.42,35.52,40572.0,30.5333,30.585,30.4817,30.5678,40572.0
2020-09-24 11:25:00,35.52,35.64,35.51,35.59,28443.0,30.5678,30.671,30.5591,30.628,28443.0
2020-09-24 11:30:00,35.59,35.63,35.54,35.58,49954.0,30.628,30.6624,30.585,30.6194,49954.0
2020-09-24 11:35:00,35.59,35.74,35.55,35.72,30876.0,30.628,30.7571,30.5936,30.7399,30876.0
2020-09-24 11:40:00,35.72,35.76,35.67,35.69,29209.0,30.7399,30.7743,30.6968,30.7141,29209.0
2020-09-24 11:45:00,35.72,35.75,35.67,35.69,22614.0,30.7399,30.7657,30.6968,30.7141,22614.0
2020-09-24 11:50:00,35.71,35.88,35.71,35.87,39007.0,30.7313,30.8776,30.7313,30.869,39007.0
2020-09-24 11:55:00,35.87,36.0,35.83,35.96,27105.0,30.869,30.9808,30.8345,30.9464,27105.0
2020-09-24 12:00:00,35.98,36.04,35.95,36.01,21263.0,30.9636,31.0153,30.9378,30.9894,21263.0
2020-09-24 12:05:00,36.01,36.04,35.93,35.98,33057.0,30.9894,31.0153,30.9206,30.9636,33057.0
2020-09-24 12:10:00,35.98,35.98,35.9,35.92,20970.0,30.9636,30.9636,30.8948,30.912,20970.0
2020-09-24 12:15:00,35.92,36.06,35.91,36.06,32802.0,30.912,31.0325,30.9034,31.0325,32802.0
2020-09-24 12:20:00,36.07,36.12,36.06,36.07,25659.0,31.0411,31.0841,31.0325,31.0411,25659.0
2020-09-24 12:25:00,36.08,36.17,36.08,36.09,15969.0,31.0497,31.1271,31.0497,31.0583,15969.0
2020-09-24 12:30:00,36.08,36.08,35.99,36.0,22628.0,31.0497,31.0497,30.9722,30.9808,22628.0
2020-09-24 12:35:00,35.99,36.0,35.93,35.96,35717.0,30.9722,30.9808,30.9206,30.9464,35717.0
2020-09-24 12:40:00,35.96,36.0,35.94,36.0,21205.0,30.9464,30.9808,30.9292,30.9808,21205.0
2020-09-24 12:45:00,35.98,36.03,35.95,36.03,24384.0,30.9636,31.0066,30.9378,31.0066,24384.0
2020-09-24 12:50:00,36.02,36.1,36.02,36.06,20115.0,30.998,31.0669,30.998,31.0325,20115.0
2020-09-24 12:55:00,36.07,36.19,36.07,36.18,27318.0,31.0411,31.1443,31.0411,31.1357,27318.0
2020-09-24 13:00:00,36.18,36.23,36.16,36.23,17401.0,31.1357,31.1788,31.1185,31.1788,17401.0
2020-09-24 13:05:00,36.23,36.26,36.18,36.24,18165.0,31.1788,31.2046,31.1357,31.1874,18165.0
2020-09-24 13:10:00,36.23,36.29,36.2,36.27,24036.0,31.1788,31.2304,31.1529,31.2132,24036.0
2020-09-24 13:15:00,36.27,36.38,36.26,36.31,85371.0,31.2132,31.3078,31.2046,31.2476,85371.0
2020-09-24 13:20:00,36.32,36.45,36.31,36.39,22198.0,31.2562,31.3681,31.2476,31.3165,22198.0
2020-09-24 13:25:00,36.4,36.43,36.36,36.39,26528.0,31.3251,31.3509,31.2906,31.3165,26528.0
2020-09-24 13:30:00,36.39,36.48,36.36,36.46,23497.0,31.3165,31.3939,31.2906,31.3767,23497.0
2020-09-24 13:35:00,36.45,36.46,36.36,36.38,34569.0,31.3681,31.3767,31.2906,31.3078,34569.0
2020-09-24 13:40:00,36.38,36.42,36.3,36.33,39302.0,31.3078,31.3423,31.239,31.2648,39302.0
2020-09-24 13:45:00,36.34,36.4,36.31,36.33,50703.0,31.2734,31.3251,31.2476,31.2648,50703.0
2020-09-24 13:50:00,36.33,36.43,36.33,36.41,33444.0,31.2648,31.3509,31.2648,31.3337,33444.0
2020-09-24 13:55:00,36.41,36.41,36.27,36.29,52146.0,31.3337,31.3337,31.2132,31.2304,52146.0
2020-09-24 14:00:00,36.29,36.33,36.18,36.24,33662.0,31.2304,31.2648,31.1357,31.1874,33662.0
2020-09-24 14:05:00,36.24,36.25,36.2,36.23,25806.0,31.1874,31.196,31.1529,31.1788,25806.0
2020-09-24 14:10:00,36.23,36.27,36.21,36.23,19072.0,31.1788,31.2132,31.1616,31.1788,19072.0
2020-09-24 14:15:00,36.23,36.28,36.09,36.12,26304.0,31.1788,31.2218,31.0583,31.0841,26304.0
2020-09-24 14:20:00,36.11,36.12,36.03,36.07,28292.0,31.0755,31.0841,31.0066,31.0411,28292.0
2020-09-24 14:25:00,36.08,36.12,36.04,36.06,21409.0,31.0497,31.0841,31.0153,31.0325,21409.0
2020-09-24 14:30:00,36.07,36.14,36.06,36.09,25887.0,31.0411,31.1013,31.0325,31.0583,25887.0
2020-09-24 14:35:00,36.09,36.09,36.01,36.04,28565.0,31.0583,31.0583,30.9894,31.0153,28565.0
2020-09-24 14:40:00,36.06,36.12,36.02,36.08,26775.0,31.0325,31.0841,30.998,31.0497,26775.0
2020-09-24 14:45:00,36.08,36.08,35.95,35.96,35713.0,31.0497,31.0497,30.9378,30.9464,35713.0
2020-09-24 14:50:00,35.95,35.98,35.87,35.89,45800.0,30.9378,30.9636,30.869,30.8862,45800.0
2020-09-24 14:55:00,35.9,35.92,35.8,35.84,45362.0,30.8948,30.912,30.8087,30.8431,45362.0
2020-09-24 15:00:00,35.84,35.95,35.84,35.9,99194.0,30.8431,30.9378,30.8431,30.8948,99194.0
2020-09-24 15:05:00,35.9,35.95,35.88,35.88,31954.0,30.8948,30.9378,30.8776,30.8776,31954.0
2020-09-24 15:10:00,35.87,35.94,35.84,35.92,39160.0,30.869,30.9292,30.8431,30.912,39160.0
2020-09-24 15:15:00,35.92,35.99,35.83,35.83,54023.0,30.912,30.9722,30.8345,30.8345,54023.0
2020-09-24 15:20:00,35.84,35.85,35.69,35.77,68075.0,30.8431,30.8517,30.7141,30.7829,68075.0
2020-09-24 15:25:00,35.77,35.84,35.75,35.8,28121.0,30.7829,30.8431,30.7657,30.8087,28121.0
2020-09-24 15:30:00,35.79,35.82,35.72,35.8,53684.0,30.8001,30.8259,30.7399,30.8087,53684.0
2020-09-24 15:35:00,35.8,35.84,35.75,35.82,148266.0,30.8087,30.8431,30.7657,30.8259,148266.0
2020-09-24 15:40:00,35.82,35.87,35.76,35.8,86386.0,30.8259,30.869,30.7743,30.8087,86386.0
2020-09-24 15:45:00,35.8,35.88,35.73,35.75,101336.0,30.8087,30.8776,30.7485,30.7657,101336.0
2020-09-24 15:50:00,35.75,35.83,35.69,35.83,183308.0,30.7657,30.8345,30.7141,30.8345,183308.0
2020-09-24 15:55:00,35.83,35.87,35.73,35.77,393222.0,30.8345,30.869,30.7485,30.7829,393222.0
2020-09-25 09:30:00,35.5,35.82,35.38,35.81,113737.0,30.5505,30.8259,30.4473,30.8173,113737.0
2020-09-25 09:35:00,35.81,35.9,35.58,35.64,39612.0,30.8173,30.8948,30.6194,30.671,39612.0
2020-09-25 09:40:00,35.67,35.98,35.65,35.97,55163.0,30.6968,30.9636,30.6796,30.955,55163.0
2020-09-25 09:45:00,35.96,36.01,35.72,35.79,68555.0,30.9464,30.9894,30.7399,30.8001,68555.0
2020-09-25 09:50:00,35.79,35.85,35.7,35.84,49633.0,30.8001,30.8517,30.7227,30.8431,49633.0
2020-09-25 09:55:00,35.83,35.89,35.65,35.87,42847.0,30.8345,30.8862,30.6796,30.869,42847.0
2020-09-25 10:00:00,35.86,35.94,35.79,35.83,46165.0,30.8603,30.9292,30.8001,30.8345,46165.0
2020-09-25 10:05:00,35.83,35.93,35.78,35.78,30226.0,30.8345,30.9206,30.7915,30.7915,30226.0
2020-09-25 10:10:00,35.78,35.78,35.54,35.56,42541.0,30.7915,30.7915,30.585,30.6022,42541.0
2020-09-25 10:15:00,35.56,35.68,35.54,35.67,36897.0,30.6022,30.7054,30.585,30.6968,36897.0
2020-09-25 10:20:00,35.68,35.77,35.64,35.66,33636.0,30.7054,30.7829,30.671,30.6882,33636.0
2020-09-25 10:25:00,35.66,35.66,35.56,35.61,57680.0,30.6882,30.6882,30.6022,30.6452,57680.0
2020-09-25 10:30:00,35.6,35.61,35.5,35.5,66589.0,30.6366,30.6452,30.5505,30.5505,66589.0
2020-09-25 10:35:00,35.49,35.77,35.44,35.77,100428.0,30.5419,30.7829,30.4989,30.7829,100428.0
2020-09-25 10:40:00,35.76,35.82,35.71,35.81,53462.0,30.7743,30.8259,30.7313,30.8173,53462.0
2020-09-25 10:45:00,35.82,35.88,35.71,35.75,36884.0,30.8259,30.8776,30.7313,30.7657,36884.0
2020-09-25 10:50:00,35.76,35.85,35.68,35.83,62391.0,30.7743,30.8517,30.7054,30.8345,62391.0
2020-09-25 10:55:00,35.82,35.84,35.75,35.81,26723.0,30.8259,30.8431,30.7657,30.8173,26723.0
2020-09-25 11:00:00,35.81,35.83,35.63,35.63,39078.0,30.8173,30.8345,30.6624,30.6624,39078.0
2020-09-25 11:05:00,35.65,35.66,35.6,35.62,26924.0,30.6796,30.6882,30.6366,30.6538,26924.0
2020-09-25 11:10:00,35.61,35.73,35.6,35.62,33207.0,30.6452,30.7485,30.6366,30.6538,33207.0
2020-09-25 11:15:00,35.62,35.75,35.62,35.75,49462.0,30.6538,30.7657,30.6538,30.7657,49462.0
2020-09-25 11:20:00,35.75,35.77,35.69,35.76,20640.0,30.7657,30.7829,30.7141,30.7743,20640.0
2020-09-25 11:25:00,35.77,35.78,35.7,35.71,25084.0,30.7829,30.7915,30.7227,30.7313,25084.0
2020-09-25 11:30:00,35.72,35.82,35.71,35.82,19655.0,30.7399,30.8259,30.7313,30.8259,19655.0
2020-09-25 11:35:00,35.83,35.87,35.8,35.84,17445.0,30.8345,30.869,30.8087,30.8431,17445.0
2020-09-25 11:40:00,35.84,35.85,35.69,35.69,21327.0,30.8431,30.8517,30.7141,30.7141,21327.0
2020-09-25 11:45:00,35.7,35.71,35.59,35.62,45997.0,30.7227,30.7313,30.628,30.6538,45997.0
2020-09-25 11:50:00,35.63,35.69,35.62,35.67,21027.0,30.6624,30.7141,30.6538,30.6968,21027.0
2020-09-25 11:55:00,35.66,35.73,35.66,35.68,28744.0,30.6882,30.7485,30.6882,30.7054,28744.0
2020-09-25 12:00:00,35.68,35.76,35.68,35.75,19759.0,30.7054,30.7743,30.7054,30.7657,19759.0
2020-09-25 12:05:00,35.74,35.85,35.74,35.85,18318.0,30.7571,30.8517,30.7571,30.8517,18318.0
2020-09-25 12:10:00,35.85,35.88,35.82,35.85,22777.0,30.8517,30.8776,30.8259,30.8517,22777.0
2020-09-25 12:15:00,35.86,35.9,35.84,35.87,36080.0,30.8603,30.8948,30.8431,30.869,36080.0
2020-09-25 12:20:00,35.87,35.9,35.82,35.9,15941.0,30.869,30.8948,30.8259,30.8948,15941.0
2020-09-25 12:25:00,35.89,35.91,35.85,35.9,14343.0,30.8862,30.9034,30.8517,30.8948,14343.0
2020-09-25 12:30:00,35.91,35.97,35.86,35.94,31686.0,30.9034,30.955,30.8603,30.9292,31686.0
2020-09-25 12:35:00,35.93,36.06,35.93,36.06,22544.0,30.9206,31.0325,30.9206,31.0325,22544.0
2020-09-25 12:40:00,36.06,36.08,36.04,36.06,16107.0,31.0325,31.0497,31.0153,31.0325,16107.0
2020-09-25 12:45:00,36.07,36.07,36.0,36.0,17100.0,31.0411,31.0411,30.9808,30.9808,17100.0
2020-09-25 12:50:00,36.01,36.07,35.99,36.06,27449.0,30.9894,31.0411,30.9722,31.0325,27449.0
2020-09-25 12:55:00,36.06,36.06,36.03,36.04,18577.0,31.0325,31.0325,31.0066,31.0153,18577.0
2020-09-25 13:00:00,36.04,36.09,36.02,36.05,26728.0,31.0153,31.0583,30.998,31.0239,26728.0
2020-09-25 13:05:00,36.04,36.1,36.04,36.06,30177.0,31.0153,31.0669,31.0153,31.0325,30177.0
2020-09-25 13:10:00,36.06,36.13,36.06,36.1,54891.0,31.0325,31.0927,31.0325,31.0669,54891.0
2020-09-25 13:15:00,36.1,36.15,36.09,36.11,28064.0,31.0669,31.1099,31.0583,31.0755,28064.0
2020-09-25 13:20:00,36.12,36.17,36.08,36.08,23104.0,31.0841,31.1271,31.0497,31.0497,23104.0
2020-09-25 13:25:00,36.07,36.1,36.07,36.08,17026.0,31.0411,31.0669,31.0411,31.0497,17026.0
2020-09-25 13:30:00,36.09,36.12,36.06,36.08,27518.0,31.0583,31.0841,31.0325,31.0497,27518.0
2020-09-25 13:35:00,36.08,36.08,36.01,36.03,18833.0,31.0497,31.0497,30.9894,31.0066,18833.0
2020-09-25 13:40:00,36.04,36.09,36.04,36.08,23324.0,31.0153,31.0583,31.0153,31.0497,23324.0
2020-09-25 13:45:00,36.09,36.13,36.06,36.08,24694.0,31.0583,31.0927,31.0325,31.0497,24694.0
2020-09-25 13:50:00,36.08,36.14,36.08,36.14,20517.0,31.0497,31.1013,31.0497,31.1013,20517.0
2020-09-25 13:55:00,36.13,36.16,36.11,36.14,15405.0,31.0927,31.1185,31.0755,31.1013,15405.0
2020-09-25 14:00:00,36.15,36.22,36.14,36.22,20156.0,31.1099,31.1702,31.1013,31.1702,20156.0
2020-09-25 14:05:00,36.22,36.23,36.15,36.15,16710.0,31.1702,31.1788,31.1099,31.1099,16710.0
2020-09-25 14:10:00,36.15,36.15,36.09,36.1,12399.0,31.1099,31.1099,31.0583,31.0669,12399.0
2020-09-25 14:15:00,36.1,36.16,36.09,36.14,20224.0,31.0669,31.1185,31.0583,31.1013,20224.0
2020-09-25 14:20:00,36.13,36.14,36.09,36.13,29354.0,31.0927,31.1013,31.0583,31.0927,29354.0
2020-09-25 14:25:00,36.13,36.16,36.11,36.13,21212.0,31.0927,31.1185,31.0755,31.0927,21212.0
2020-09-25 14:30:00,36.13,36.17,36.12,36.13,16051.0,31.0927,31.1271,31.0841,31.0927,16051.0
2020-09-25 14:35:00,36.13,36.16,36.12,36.13,15516.0,31.0927,31.1185,31.0841,31.0927,15516.0
2020-09-25 14:40:00,36.12,36.15,36.09,36.11,14413.0,31.0841,31.1099,31.0583,31.0755,14413.0
2020-09-25 14:45:00,36.12,36.14,36.11,36.11,15127.0,31.0841,31.1013,31.0755,31.0755,15127.0
2020-09-25 14:50:00,36.12,36.15,36.08,36.14,26294.0,31.0841,31.1099,31.0497,31.1013,26294.0
2020-09-25 14:55:00,36.14,36.19,36.1,36.18,22349.0,31.1013,31.1443,31.0669,31.1357,22349.0
2020-09-25 15:00:00,36.18,36.22,36.17,36.22,21952.0,31.1357,31.1702,31.1271,31.1702,21952.0
2020-09-25 15:05:00,36.22,36.27,36.19,36.27,24711.0,31.1702,31.2132,31.1443,31.2132,24711.0
2020-09-25 15:10:00,36.26,36.35,36.26,36.27,33220.0,31.2046,31.282,31.2046,31.2132,33220.0
2020-09-25 15:15:00,36.28,36.42,36.28,36.41,24092.0,31.2218,31.3423,31.2218,31.3337,24092.0
2020-09-25 15:20:00,36.41,36.43,36.37,36.4,38354.0,31.3337,31.3509,31.2992,31.3251,38354.0
2020-09-25 15:25:00,36.4,36.43,36.37,36.38,25448.0,31.3251,31.3509,31.2992,31.3078,25448.0
2020-09-25 15:30:00,36.38,36.38,36.22,36.22,37318.0,31.3078,31.3078,31.1702,31.1702,37318.0
2020-09-25 15:35:00,36.23,36.26,36.19,36.2,29140.0,31.1788,31.2046,31.1443,31.1529,29140.0
2020-09-25 15:40:00,36.2,36.24,36.17,36.23,29541.0,31.1529,31.1874,31.1271,31.1788,29541.0
2020-09-25 15:45:00,36.22,36.24,36.17,36.24,53582.0,31.1702,31.1874,31.1271,31.1874,53582.0
2020-09-25 15:50:00,36.23,36.23,36.16,36.21,111766.0,31.1788,31.1788,31.1185,31.1616,111766.0
2020-09-25 15:55:00,36.2,36.34,36.2,36.25,243932.0,31.1529,31.2734,31.1529,31.196,243932.0
2020-09-28 09:30:00,36.87,37.34,36.87,37.3,143801.0,31.7295,32.134,31.7295,32.0996,143801.0
2020-09-28 09:35:00,37.3,37.3,36.97,36.99,52004.0,32.0996,32.0996,31.8156,31.8328,52004.0
2020-09-28 09:40:00,36.99,37.07,36.87,36.87,72609.0,31.8328,31.9016,31.7295,31.7295,72609.0
2020-09-28 09:45:00,36.88,37.24,36.87,37.13,63959.0,31.7381,32.0479,31.7295,31.9533,63959.0
2020-09-28 09:50:00,37.14,37.22,37.06,37.09,38806.0,31.9619,32.0307,31.893,31.9189,38806.0
2020-09-28 09:55:00,37.09,37.23,37.02,37.23,32627.0,31.9189,32.0393,31.8586,32.0393,32627.0
2020-09-28 10:00:00,37.25,37.26,37.16,37.24,34622.0,32.0566,32.0652,31.9791,32.0479,34622.0
2020-09-28 10:05:00,37.23,37.28,37.2,37.26,36215.0,32.0393,32.0824,32.0135,32.0652,36215.0
2020-09-28 10:10:00,37.26,37.41,37.26,37.4,45163.0,32.0652,32.1942,32.0652,32.1856,45163.0
2020-09-28 10:15:00,37.4,37.43,37.37,37.41,37256.0,32.1856,32.2115,32.1598,32.1942,37256.0
2020-09-28 10:20:00,37.4,37.55,37.4,37.51,59700.0,32.1856,32.3147,32.1856,32.2803,59700.0
2020-09-28 10:25:00,37.52,37.6,37.48,37.48,43063.0,32.2889,32.3578,32.2545,32.2545,43063.0
2020-09-28 10:30:00,37.5,37.58,37.5,37.58,27366.0,32.2717,32.3405,32.2717,32.3405,27366.0
2020-09-28 10:35:00,37.58,37.58,37.47,37.48,54677.0,32.3405,32.3405,32.2459,32.2545,54677.0
2020-09-28 10:40:00,37.48,37.54,37.45,37.51,40503.0,32.2545,32.3061,32.2287,32.2803,40503.0
2020-09-28 10:45:00,37.52,37.53,37.35,37.38,41916.0,32.2889,32.2975,32.1426,32.1684,41916.0
2020-09-28 10:50:00,37.39,37.46,37.36,37.46,19704.0,32.177,32.2373,32.1512,32.2373,19704.0
2020-09-28 10:55:00,37.45,37.5,37.42,37.48,27496.0,32.2287,32.2717,32.2029,32.2545,27496.0
2020-09-28 11:00:00,37.49,37.5,37.4,37.41,26040.0,32.2631,32.2717,32.1856,32.1942,26040.0
2020-09-28 11:05:00,37.41,37.43,37.3,37.32,34758.0,32.1942,32.2115,32.0996,32.1168,34758.0
2020-09-28 11:10:00,37.32,37.33,37.24,37.25,58874.0,32.1168,32.1254,32.0479,32.0566,58874.0
2020-09-28 11:15:00,37.25,37.31,37.22,37.3,60859.0,32.0566,32.1082,32.0307,32.0996,60859.0
2020-09-28 11:20:00,37.29,37.3,37.23,37.25,53407.0,32.091,32.0996,32.0393,32.0566,53407.0
2020-09-28 11:25:00,37.24,37.33,37.2,37.33,38882.0,32.0479,32.1254,32.0135,32.1254,38882.0
2020-09-28 11:30:00,37.33,37.38,37.29,37.35,24097.0,32.1254,32.1684,32.091,32.1426,24097.0
2020-09-28 11:35:00,37.34,37.54,37.34,37.54,43317.0,32.134,32.3061,32.134,32.3061,43317.0
2020-09-28 11:40:00,37.54,37.59,37.52,37.58,40931.0,32.3061,32.3492,32.2889,32.3405,40931.0
2020-09-28 11:45:00,37.58,37.64,37.55,37.63,32615.0,32.3405,32.3922,32.3147,32.3836,32615.0
2020-09-28 11:50:00,37.64,37.66,37.57,37.66,32222.0,32.3922,32.4094,32.3319,32.4094,32222.0
2020-09-28 11:55:00,37.65,37.65,37.59,37.64,17626.0,32.4008,32.4008,32.3492,32.3922,17626.0
2020-09-28 12:00:00,37.65,37.68,37.6,37.66,37462.0,32.4008,32.4266,32.3578,32.4094,37462.0
2020-09-28 12:05:00,37.66,37.7,37.65,37.67,26421.0,32.4094,32.4438,32.4008,32.418,26421.0
2020-09-28 12:10:00,37.67,37.69,37.62,37.67,20621.0,32.418,32.4352,32.375,32.418,20621.0
2020-09-28 12:15:00,37.68,37.69,37.61,37.63,29984.0,32.4266,32.4352,32.3664,32.3836,29984.0
2020-09-28 12:20:00,37.64,37.7,37.64,37.7,49615.0,32.3922,32.4438,32.3922,32.4438,49615.0
2020-09-28 12:25:00,37.69,37.7,37.64,37.69,15731.0,32.4352,32.4438,32.3922,32.4352,15731.0
2020-09-28 12:30:00,37.7,37.72,37.6,37.62,22246.0,32.4438,32.461,32.3578,32.375,22246.0
2020-09-28 12:35:00,37.61,37.62,37.57,37.59,19550.0,32.3664,32.375,32.3319,32.3492,19550.0
2020-09-28 12:40:00,37.6,37.72,37.6,37.7,17060.0,32.3578,32.461,32.3578,32.4438,17060.0
2020-09-28 12:45:00,37.72,37.75,37.71,37.72,16895.0,32.461,32.4868,32.4524,32.461,16895.0
2020-09-28 12:50:00,37.71,37.71,37.66,37.66,9373.0,32.4524,32.4524,32.4094,32.4094,9373.0
2020-09-28 12:55:00,37.66,37.67,37.59,37.6,11547.0,32.4094,32.418,32.3492,32.3578,11547.0
2020-09-28 13:00:00,37.59,37.61,37.55,37.57,18141.0,32.3492,32.3664,32.3147,32.3319,18141.0
2020-09-28 13:05:00,37.57,37.58,37.52,37.58,12441.0,32.3319,32.3405,32.2889,32.3405,12441.0
2020-09-28 13:10:00,37.6,37.63,37.59,37.63,16450.0,32.3578,32.3836,32.3492,32.3836,16450.0
2020-09-28 13:15:00,37.63,37.64,37.58,37.59,10565.0,32.3836,32.3922,32.3405,32.3492,10565.0
2020-09-28 13:20:00,37.59,37.6,37.54,37.54,9551.0,32.3492,32.3578,32.3061,32.3061,9551.0
2020-09-28 13:25:00,37.53,37.54,37.48,37.48,9873.0,32.2975,32.3061,32.2545,32.2545,9873.0
2020-09-28 13:30:00,37.49,37.51,37.46,37.47,25416.0,32.2631,32.2803,32.2373,32.2459,25416.0
2020-09-28 13:35:00,37.47,37.59,37.47,37.58,14362.0,32.2459,32.3492,32.2459,32.3405,14362.0
2020-09-28 13:40:00,37.57,37.58,37.49,37.5,30208.0,32.3319,32.3405,32.2631,32.2717,30208.0
2020-09-28 13:45:00,37.5,37.5,37.45,37.5,18956.0,32.2717,32.2717,32.2287,32.2717,18956.0
2020-09-28 13:50:00,37.5,37.5,37.44,37.45,18397.0,32.2717,32.2717,32.2201,32.2287,18397.0
2020-09-28 13:55:00,37.46,37.46,37.41,37.42,15742.0,32.2373,32.2373,32.1942,32.2029,15742.0
2020-09-28 14:00:00,37.42,37.53,37.4,37.52,27514.0,32.2029,32.2975,32.1856,32.2889,27514.0
2020-09-28 14:05:00,37.52,37.56,37.5,37.52,15631.0,32.2889,32.3233,32.2717,32.2889,15631.0
2020-09-28 14:10:00,37.51,37.54,37.46,37.47,22503.0,32.2803,32.3061,32.2373,32.2459,22503.0
2020-09-28 14:15:00,37.47,37.55,37.47,37.55,13833.0,32.2459,32.3147,32.2459,32.3147,13833.0
2020-09-28 14:20:00,37.55,37.55,37.47,37.49,26708.0,32.3147,32.3147,32.2459,32.2631,26708.0
2020-09-28 14:25:00,37.49,37.55,37.49,37.52,37279.0,32.2631,32.3147,32.2631,32.2889,37279.0
2020-09-28 14:30:00,37.53,37.57,37.52,37.55,19332.0,32.2975,32.3319,32.2889,32.3147,19332.0
2020-09-28 14:35:00,37.55,37.58,37.53,37.58,27551.0,32.3147,32.3405,32.2975,32.3405,27551.0
2020-09-28 14:40:00,37.58,37.59,37.55,37.56,22108.0,32.3405,32.3492,32.3147,32.3233,22108.0
2020-09-28 14:45:00,37.55,37.57,37.5,37.51,33621.0,32.3147,32.3319,32.2717,32.2803,33621.0
2020-09-28 14:50:00,37.51,37.52,37.43,37.45,39849.0,32.2803,32.2889,32.2115,32.2287,39849.0
2020-09-28 14:55:00,37.45,37.58,37.44,37.55,31138.0,32.2287,32.3405,32.2201,32.3147,31138.0
2020-09-28 15:00:00,37.55,37.55,37.48,37.5,33735.0,32.3147,32.3147,32.2545,32.2717,33735.0
2020-09-28 15:05:00,37.5,37.5,37.41,37.42,24514.0,32.2717,32.2717,32.1942,32.2029,24514.0
2020-09-28 15:10:00,37.43,37.47,37.39,37.45,26119.0,32.2115,32.2459,32.177,32.2287,26119.0
2020-09-28 15:15:00,37.45,37.48,37.4,37.41,29124.0,32.2287,32.2545,32.1856,32.1942,29124.0
2020-09-28 15:20:00,37.41,37.43,37.34,37.36,22002.0,32.1942,32.2115,32.134,32.1512,22002.0
2020-09-28 15:25:00,37.37,37.42,37.36,37.4,21922.0,32.1598,32.2029,32.1512,32.1856,21922.0
2020-09-28 15:30:00,37.4,37.4,37.29,37.33,45659.0,32.1856,32.1856,32.091,32.1254,45659.0
2020-09-28 15:35:00,37.33,37.35,37.3,37.33,38854.0,32.1254,32.1426,32.0996,32.1254,38854.0
2020-09-28 15:40:00,37.32,37.4,37.31,37.37,52211.0,32.1168,32.1856,32.1082,32.1598,52211.0
2020-09-28 15:45:00,37.37,37.38,37.25,37.26,64981.0,32.1598,32.1684,32.0566,32.0652,64981.0
2020-09-28 15:50:00,37.26,37.33,37.24,37.3,97366.0,32.0652,32.1254,32.0479,32.0996,97366.0
2020-09-28 15:55:00,37.31,37.31,37.19,37.25,176753.0,32.1082,32.1082,32.0049,32.0566,176753.0
2020-09-29 09:30:00,37.11,37.2,36.89,37.07,73584.0,31.9361,32.0135,31.7467,31.9016,73584.0
2020-09-29 09:35:00,37.07,37.3,37.03,37.23,43014.0,31.9016,32.0996,31.8672,32.0393,43014.0
2020-09-29 09:40:00,37.23,37.32,36.94,37.02,57517.0,32.0393,32.1168,31.7898,31.8586,57517.0
2020-09-29 09:45:00,37.03,37.17,37.02,37.09,37621.0,31.8672,31.9877,31.8586,31.9189,37621.0
2020-09-29 09:50:00,37.06,37.07,36.87,36.99,47807.0,31.893,31.9016,31.7295,31.8328,47807.0
2020-09-29 09:55:00,37.0,37.06,36.9,36.98,44223.0,31.8414,31.893,31.7554,31.8242,44223.0
2020-09-29 10:00:00,37.0,37.14,36.97,37.14,56611.0,31.8414,31.9619,31.8156,31.9619,56611.0
2020-09-29 10:05:00,37.14,37.17,36.93,37.03,56918.0,31.9619,31.9877,31.7812,31.8672,56918.0
2020-09-29 10:10:00,37.04,37.08,36.97,37.08,29689.0,31.8758,31.9103,31.8156,31.9103,29689.0
2020-09-29 10:15:00,37.1,37.18,37.1,37.16,14697.0,31.9275,31.9963,31.9275,31.9791,14697.0
2020-09-29 10:20:00,37.17,37.25,37.13,37.23,27454.0,31.9877,32.0566,31.9533,32.0393,27454.0
2020-09-29 10:25:00,37.24,37.26,37.14,37.14,30642.0,32.0479,32.0652,31.9619,31.9619,30642.0
2020-09-29 10:30:00,37.13,37.17,37.1,37.11,29368.0,31.9533,31.9877,31.9275,31.9361,29368.0
2020-09-29 10:35:00,37.11,37.11,36.95,36.96,23532.0,31.9361,31.9361,31.7984,31.807,23532.0
2020-09-29 10:40:00,36.95,37.0,36.93,37.0,21147.0,31.7984,31.8414,31.7812,31.8414,21147.0
2020-09-29 10:45:00,36.99,36.99,36.86,36.88,28494.0,31.8328,31.8328,31.7209,31.7381,28494.0
2020-09-29 10:50:00,36.89,36.92,36.83,36.87,29956.0,31.7467,31.7726,31.6951,31.7295,29956.0
2020-09-29 10:55:00,36.88,36.88,36.83,36.85,18873.0,31.7381,31.7381,31.6951,31.7123,18873.0
2020-09-29 11:00:00,36.86,36.88,36.75,36.77,39742.0,31.7209,31.7381,31.6263,31.6435,39742.0
2020-09-29 11:05:00,36.77,36.82,36.75,36.75,45066.0,31.6435,31.6865,31.6263,31.6263,45066.0
2020-09-29 11:10:00,36.75,36.75,36.66,36.66,47448.0,31.6263,31.6263,31.5488,31.5488,47448.0
2020-09-29 11:15:00,36.66,36.8,36.65,36.78,58331.0,31.5488,31.6693,31.5402,31.6521,58331.0
2020-09-29 11:20:00,36.8,36.82,36.74,36.77,27893.0,31.6693,31.6865,31.6177,31.6435,27893.0
2020-09-29 11:25:00,36.76,36.78,36.73,36.73,20927.0,31.6349,31.6521,31.6091,31.6091,20927.0
2020-09-29 11:30:00,36.73,36.75,36.69,36.74,19540.0,31.6091,31.6263,31.5746,31.6177,19540.0
2020-09-29 11:35:00,36.73,36.76,36.69,36.74,15272.0,31.6091,31.6349,31.5746,31.6177,15272.0
2020-09-29 11:40:00,36.73,36.74,36.58,36.58,38715.0,31.6091,31.6177,31.48,31.48,38715.0
2020-09-29 11:45:00,36.58,36.59,36.52,36.55,29316.0,31.48,31.4886,31.4283,31.4541,29316.0
2020-09-29 11:50:00,36.55,36.58,36.52,36.56,16273.0,31.4541,31.48,31.4283,31.4628,16273.0
2020-09-29 11:55:00,36.57,36.6,36.52,36.52,25215.0,31.4714,31.4972,31.4283,31.4283,25215.0
2020-09-29 12:00:00,36.53,36.55,36.46,36.47,30362.0,31.4369,31.4541,31.3767,31.3853,30362.0
2020-09-29 12:05:00,36.47,36.58,36.46,36.58,31886.0,31.3853,31.48,31.3767,31.48,31886.0
2020-09-29 12:10:00,36.57,36.64,36.56,36.59,80932.0,31.4714,31.5316,31.4628,31.4886,80932.0
2020-09-29 12:15:00,36.59,36.6,36.54,36.58,22557.0,31.4886,31.4972,31.4455,31.48,22557.0
2020-09-29 12:20:00,36.58,36.6,36.52,36.53,22542.0,31.48,31.4972,31.4283,31.4369,22542.0
2020-09-29 12:25:00,36.54,36.65,36.53,36.63,20156.0,31.4455,31.5402,31.4369,31.523,20156.0
2020-09-29 12:30:00,36.62,36.64,36.61,36.62,10993.0,31.5144,31.5316,31.5058,31.5144,10993.0
2020-09-29 12:35:00,36.62,36.65,36.59,36.62,20580.0,31.5144,31.5402,31.4886,31.5144,20580.0
2020-09-29 12:40:00,36.63,36.65,36.56,36.56,21094.0,31.523,31.5402,31.4628,31.4628,21094.0
2020-09-29 12:45:00,36.57,36.64,36.55,36.64,14041.0,31.4714,31.5316,31.4541,31.5316,14041.0
2020-09-29 12:50:00,36.64,36.66,36.61,36.66,21101.0,31.5316,31.5488,31.5058,31.5488,21101.0
2020-09-29 12:55:00,36.66,36.69,36.62,36.69,14296.0,31.5488,31.5746,31.5144,31.5746,14296.0
2020-09-29 13:00:00,36.69,36.71,36.67,36.68,16235.0,31.5746,31.5918,31.5574,31.566,16235.0
2020-09-29 13:05:00,36.67,36.68,36.58,36.6,22829.0,31.5574,31.566,31.48,31.4972,22829.0
2020-09-29 13:10:00,36.59,36.61,36.55,36.58,23086.0,31.4886,31.5058,31.4541,31.48,23086.0
2020-09-29 13:15:00,36.58,36.7,36.58,36.7,20527.0,31.48,31.5832,31.48,31.5832,20527.0
2020-09-29 13:20:00,36.69,36.76,36.68,36.73,28577.0,31.5746,31.6349,31.566,31.6091,28577.0
2020-09-29 13:25:00,36.73,36.76,36.7,36.76,13929.0,31.6091,31.6349,31.5832,31.6349,13929.0
2020-09-29 13:30:00,36.76,36.77,36.74,36.76,15456.0,31.6349,31.6435,31.6177,31.6349,15456.0
2020-09-29 13:35:00,36.76,36.8,36.76,36.76,20812.0,31.6349,31.6693,31.6349,31.6349,20812.0
2020-09-29 13:40:00,36.77,36.79,36.76,36.77,17437.0,31.6435,31.6607,31.6349,31.6435,17437.0
2020-09-29 13:45:00,36.77,36.8,36.76,36.79,28426.0,31.6435,31.6693,31.6349,31.6607,28426.0
2020-09-29 13:50:00,36.79,36.9,36.78,36.89,33890.0,31.6607,31.7554,31.6521,31.7467,33890.0
2020-09-29 13:55:00,36.89,36.89,36.84,36.86,21142.0,31.7467,31.7467,31.7037,31.7209,21142.0
2020-09-29 14:00:00,36.86,36.91,36.82,36.84,18311.0,31.7209,31.764,31.6865,31.7037,18311.0
2020-09-29 14:05:00,36.83,36.85,36.8,36.81,35215.0,31.6951,31.7123,31.6693,31.6779,35215.0
2020-09-29 14:10:00,36.82,36.84,36.78,36.79,29040.0,31.6865,31.7037,31.6521,31.6607,29040.0
2020-09-29 14:15:00,36.8,36.84,36.79,36.83,28240.0,31.6693,31.7037,31.6607,31.6951,28240.0
2020-09-29 14:20:00,36.83,36.84,36.8,36.83,34976.0,31.6951,31.7037,31.6693,31.6951,34976.0
2020-09-29 14:25:00,36.83,36.89,36.82,36.86,57028.0,31.6951,31.7467,31.6865,31.7209,57028.0
2020-09-29 14:30:00,36.86,36.92,36.85,36.87,39414.0,31.7209,31.7726,31.7123,31.7295,39414.0
2020-09-29 14:35:00,36.86,36.88,36.84,36.85,28162.0,31.7209,31.7381,31.7037,31.7123,28162.0
2020-09-29 14:40:00,36.85,36.91,36.83,36.91,21883.0,31.7123,31.764,31.6951,31.764,21883.0
2020-09-29 14:45:00,36.9,36.9,36.83,36.85,24763.0,31.7554,31.7554,31.6951,31.7123,24763.0
2020-09-29 14:50:00,36.84,36.86,36.74,36.76,29540.0,31.7037,31.7209,31.6177,31.6349,29540.0
2020-09-29 14:55:00,36.77,36.78,36.74,36.75,19400.0,31.6435,31.6521,31.6177,31.6263,19400.0
2020-09-29 15:00:00,36.76,36.79,36.74,36.76,24384.0,31.6349,31.6607,31.6177,31.6349,24384.0
2020-09-29 15:05:00,36.77,36.83,36.76,36.83,28892.0,31.6435,31.6951,31.6349,31.6951,28892.0
2020-09-29 15:10:00,36.83,36.87,36.82,36.86,29589.0,31.6951,31.7295,31.6865,31.7209,29589.0
2020-09-29 15:15:00,36.87,36.95,36.85,36.95,39599.0,31.7295,31.7984,31.7123,31.7984,39599.0
2020-09-29 15:20:00,36.95,36.95,36.86,36.91,37151.0,31.7984,31.7984,31.7209,31.764,37151.0
2020-09-29 15:25:00,36.91,36.92,36.87,36.9,31798.0,31.764,31.7726,31.7295,31.7554,31798.0
2020-09-29 15:30:00,36.89,36.95,36.88,36.91,37381.0,31.7467,31.7984,31.7381,31.764,37381.0
2020-09-29 15:35:00,36.91,36.91,36.84,36.85,47112.0,31.764,31.764,31.7037,31.7123,47112.0
2020-09-29 15:40:00,36.84,36.86,36.83,36.84,51736.0,31.7037,31.7209,31.6951,31.7037,51736.0
2020-09-29 15:45:00,36.85,36.88,36.84,36.85,46667.0,31.7123,31.7381,31.7037,31.7123,46667.0
2020-09-29 15:50:00,36.86,36.87,36.8,36.8,114083.0,31.7209,31.7295,31.6693,31.6693,114083.0
2020-09-29 15:55:00,36.81,36.84,36.76,36.76,216957.0,31.6779,31.7037,31.6349,31.6349,216957.0
2020-09-30 09:30:00,36.97,37.07,36.89,37.06,134869.0,31.8156,31.9016,31.7467,31.893,134869.0
2020-09-30 09:35:00,37.05,37.08,36.89,36.92,93087.0,31.8844,31.9103,31.7467,31.7726,93087.0
2020-09-30 09:40:00,36.91,36.91,36.8,36.89,79796.0,31.764,31.764,31.6693,31.7467,79796.0
2020-09-30 09:45:00,36.89,36.96,36.79,36.84,66533.0,31.7467,31.807,31.6607,31.7037,66533.0
2020-09-30 09:50:00,36.84,36.91,36.84,36.91,68228.0,31.7037,31.764,31.7037,31.764,68228.0
2020-09-30 09:55:00,36.91,36.95,36.82,36.83,93326.0,31.764,31.7984,31.6865,31.6951,93326.0
2020-09-30 10:00:00,36.82,37.09,36.74,37.08,86431.0,31.6865,31.9189,31.6177,31.9103,86431.0
2020-09-30 10:05:00,37.08,37.11,36.99,37.02,42802.0,31.9103,31.9361,31.8328,31.8586,42802.0
2020-09-30 10:10:00,37.03,37.05,36.93,36.99,31960.0,31.8672,31.8844,31.7812,31.8328,31960.0
2020-09-30 10:15:00,37.0,37.03,36.92,36.93,38624.0,31.8414,31.8672,31.7726,31.7812,38624.0
2020-09-30 10:20:00,36.92,36.95,36.85,36.85,46909.0,31.7726,31.7984,31.7123,31.7123,46909.0
2020-09-30 10:25:00,36.84,36.87,36.76,36.87,46893.0,31.7037,31.7295,31.6349,31.7295,46893.0
2020-09-30 10:30:00,36.87,36.9,36.83,36.85,25066.0,31.7295,31.7554,31.6951,31.7123,25066.0
2020-09-30 10:35:00,36.86,36.97,36.85,36.93,72338.0,31.7209,31.8156,31.7123,31.7812,72338.0
2020-09-30 10:40:00,36.94,37.05,36.94,37.04,30141.0,31.7898,31.8844,31.7898,31.8758,30141.0
2020-09-30 10:45:00,37.05,37.08,37.0,37.01,38753.0,31.8844,31.9103,31.8414,31.85,38753.0
2020-09-30 10:50:00,37.0,37.14,36.99,37.14,20950.0,31.8414,31.9619,31.8328,31.9619,20950.0
2020-09-30 10:55:00,37.14,37.16,37.04,37.04,29861.0,31.9619,31.9791,31.8758,31.8758,29861.0
2020-09-30 11:00:00,37.05,37.06,36.98,37.0,27860.0,31.8844,31.893,31.8242,31.8414,27860.0
2020-09-30 11:05:00,37.0,37.02,36.95,36.97,18626.0,31.8414,31.8586,31.7984,31.8156,18626.0
2020-09-30 11:10:00,36.98,37.0,36.91,36.95,24679.0,31.8242,31.8414,31.764,31.7984,24679.0
2020-09-30 11:15:00,36.95,36.99,36.91,36.94,29063.0,31.7984,31.8328,31.764,31.7898,29063.0
2020-09-30 11:20:00,36.94,37.02,36.94,36.99,29681.0,31.7898,31.8586,31.7898,31.8328,29681.0
2020-09-30 11:25:00,36.99,37.08,36.94,36.95,45937.0,31.8328,31.9103,31.7898,31.7984,45937.0
2020-09-30 11:30:00,36.95,36.97,36.92,36.94,28131.0,31.7984,31.8156,31.7726,31.7898,28131.0
2020-09-30 11:35:00,36.95,36.98,36.93,36.95,26380.0,31.7984,31.8242,31.7812,31.7984,26380.0
2020-09-30 11:40:00,36.95,36.95,36.9,36.91,15682.0,31.7984,31.7984,31.7554,31.764,15682.0
2020-09-30 11:45:00,36.92,36.95,36.91,36.92,19790.0,31.7726,31.7984,31.764,31.7726,19790.0
2020-09-30 11:50:00,36.92,36.94,36.89,36.91,16582.0,31.7726,31.7898,31.7467,31.764,16582.0
2020-09-30 11:55:00,36.92,36.93,36.89,36.91,17655.0,31.7726,31.7812,31.7467,31.764,17655.0
2020-09-30 12:00:00,36.92,36.99,36.9,36.98,38926.0,31.7726,31.8328,31.7554,31.8242,38926.0
2020-09-30 12:05:00,36.99,37.08,36.99,37.04,34648.0,31.8328,31.9103,31.8328,31.8758,34648.0
2020-09-30 12:10:00,37.03,37.14,37.02,37.13,21799.0,31.8672,31.9619,31.8586,31.9533,21799.0
2020-09-30 12:15:00,37.13,37.16,37.11,37.15,25797.0,31.9533,31.9791,31.9361,31.9705,25797.0
2020-09-30 12:20:00,37.15,37.26,37.15,37.26,26187.0,31.9705,32.0652,31.9705,32.0652,26187.0
2020-09-30 12:25:00,37.26,37.29,37.24,37.27,24431.0,32.0652,32.091,32.0479,32.0738,24431.0
2020-09-30 12:30:00,37.28,37.3,37.25,37.27,21896.0,32.0824,32.0996,32.0566,32.0738,21896.0
2020-09-30 12:35:00,37.27,37.39,37.25,37.39,26616.0,32.0738,32.177,32.0566,32.177,26616.0
2020-09-30 12:40:00,37.39,37.4,37.32,37.39,24938.0,32.177,32.1856,32.1168,32.177,24938.0
2020-09-30 12:45:00,37.39,37.45,37.38,37.44,31768.0,32.177,32.2287,32.1684,32.2201,31768.0
2020-09-30 12:50:00,37.44,37.46,37.41,37.41,32727.0,32.2201,32.2373,32.1942,32.1942,32727.0
2020-09-30 12:55:00,37.41,37.51,37.4,37.5,39900.0,32.1942,32.2803,32.1856,32.2717,39900.0
2020-09-30 13:00:00,37.5,37.5,37.43,37.44,15284.0,32.2717,32.2717,32.2115,32.2201,15284.0
2020-09-30 13:05:00,37.45,37.48,37.43,37.44,18972.0,32.2287,32.2545,32.2115,32.2201,18972.0
2020-09-30 13:10:00,37.45,37.47,37.43,37.45,18354.0,32.2287,32.2459,32.2115,32.2287,18354.0
2020-09-30 13:15:00,37.45,37.48,37.42,37.43,24964.0,32.2287,32.2545,32.2029,32.2115,24964.0
2020-09-30 13:20:00,37.43,37.48,37.43,37.47,33058.0,32.2115,32.2545,32.2115,32.2459,33058.0
2020-09-30 13:25:00,37.47,37.49,37.46,37.46,14563.0,32.2459,32.2631,32.2373,32.2373,14563.0
2020-09-30 13:30:00,37.47,37.53,37.45,37.53,42089.0,32.2459,32.2975,32.2287,32.2975,42089.0
2020-09-30 13:35:00,37.53,37.54,37.42,37.42,56556.0,32.2975,32.3061,32.2029,32.2029,56556.0
2020-09-30 13:40:00,37.42,37.45,37.41,37.42,40077.0,32.2029,32.2287,32.1942,32.2029,40077.0
2020-09-30 13:45:00,37.43,37.43,37.33,37.34,43497.0,32.2115,32.2115,32.1254,32.134,43497.0
2020-09-30 13:50:00,37.35,37.35,37.31,37.32,13814.0,32.1426,32.1426,32.1082,32.1168,13814.0
2020-09-30 13:55:00,37.31,37.33,37.3,37.32,17234.0,32.1082,32.1254,32.0996,32.1168,17234.0
2020-09-30 14:00:00,37.32,37.4,37.29,37.39,33793.0,32.1168,32.1856,32.091,32.177,33793.0
2020-09-30 14:05:00,37.39,37.48,37.36,37.47,27374.0,32.177,32.2545,32.1512,32.2459,27374.0
2020-09-30 14:10:00,37.48,37.51,37.46,37.5,17336.0,32.2545,32.2803,32.2373,32.2717,17336.0
2020-09-30 14:15:00,37.51,37.51,37.45,37.47,22869.0,32.2803,32.2803,32.2287,32.2459,22869.0
2020-09-30 14:20:00,37.47,37.52,37.21,37.25,74551.0,32.2459,32.2889,32.0221,32.0566,74551.0
2020-09-30 14:25:00,37.26,37.26,37.1,37.16,44921.0,32.0652,32.0652,31.9275,31.9791,44921.0
2020-09-30 14:30:00,37.13,37.14,37.04,37.09,43818.0,31.9533,31.9619,31.8758,31.9189,43818.0
2020-09-30 14:35:00,37.1,37.13,37.07,37.08,22930.0,31.9275,31.9533,31.9016,31.9103,22930.0
2020-09-30 14:40:00,37.08,37.11,36.95,37.0,39879.0,31.9103,31.9361,31.7984,31.8414,39879.0
2020-09-30 14:45:00,37.0,37.0,36.85,36.88,47376.0,31.8414,31.8414,31.7123,31.7381,47376.0
2020-09-30 14:50:00,36.88,36.97,36.88,36.97,26565.0,31.7381,31.8156,31.7381,31.8156,26565.0
2020-09-30 14:55:00,36.97,37.12,36.94,37.09,41801.0,31.8156,31.9447,31.7898,31.9189,41801.0
2020-09-30 15:00:00,37.09,37.16,37.0,37.02,26867.0,31.9189,31.9791,31.8414,31.8586,26867.0
2020-09-30 15:05:00,37.04,37.12,37.02,37.1,33528.0,31.8758,31.9447,31.8586,31.9275,33528.0
2020-09-30 15:10:00,37.09,37.1,36.84,36.86,65026.0,31.9189,31.9275,31.7037,31.7209,65026.0
2020-09-30 15:15:00,36.84,36.9,36.8,36.85,43484.0,31.7037,31.7554,31.6693,31.7123,43484.0
2020-09-30 15:20:00,36.86,36.94,36.78,36.93,54016.0,31.7209,31.7898,31.6521,31.7812,54016.0
2020-09-30 15:25:00,36.93,37.04,36.88,37.02,42884.0,31.7812,31.8758,31.7381,31.8586,42884.0
2020-09-30 15:30:00,37.01,37.01,36.91,36.95,34403.0,31.85,31.85,31.764,31.7984,34403.0
2020-09-30 15:35:00,36.95,37.05,36.92,37.0,41313.0,31.7984,31.8844,31.7726,31.8414,41313.0
2020-09-30 15:40:00,37.0,37.06,36.97,37.04,76728.0,31.8414,31.893,31.8156,31.8758,76728.0
2020-09-30 15:45:00,37.04,37.17,37.01,37.13,88479.0,31.8758,31.9877,31.85,31.9533,88479.0
2020-09-30 15:50:00,37.14,37.22,37.12,37.17,79629.0,31.9619,32.0307,31.9447,31.9877,79629.0
2020-09-30 15:55:00,37.17,37.27,37.16,37.17,365984.0,31.9877,32.0738,31.9791,31.9877,365984.0
2020-10-01 09:30:00,37.24,37.65,37.15,37.51,125055.0,32.0479,32.4008,31.9705,32.2803,125055.0
2020-10-01 09:35:00,37.51,37.67,37.4,37.42,41601.0,32.2803,32.418,32.1856,32.2029,41601.0
2020-10-01 09:40:00,37.44,37.6,37.31,37.37,88866.0,32.2201,32.3578,32.1082,32.1598,88866.0
2020-10-01 09:45:00,37.35,37.49,37.3,37.42,42061.0,32.1426,32.2631,32.0996,32.2029,42061.0
2020-10-01 09:50:00,37.42,37.44,37.17,37.19,42418.0,32.2029,32.2201,31.9877,32.0049,42418.0
2020-10-01 09:55:00,37.2,37.26,37.09,37.14,29316.0,32.0135,32.0652,31.9189,31.9619,29316.0
2020-10-01 10:00:00,37.13,37.14,36.85,36.86,90141.0,31.9533,31.9619,31.7123,31.7209,90141.0
2020-10-01 10:05:00,36.85,36.94,36.83,36.88,37806.0,31.7123,31.7898,31.6951,31.7381,37806.0
2020-10-01 10:10:00,36.87,36.99,36.87,36.97,23264.0,31.7295,31.8328,31.7295,31.8156,23264.0
2020-10-01 10:15:00,36.98,37.1,36.96,37.0,50057.0,31.8242,31.9275,31.807,31.8414,50057.0
2020-10-01 10:20:00,37.0,37.12,36.97,37.07,32493.0,31.8414,31.9447,31.8156,31.9016,32493.0
2020-10-01 10:25:00,37.05,37.06,36.91,37.01,38504.0,31.8844,31.893,31.764,31.85,38504.0
2020-10-01 10:30:00,37.01,37.15,36.96,37.15,28765.0,31.85,31.9705,31.807,31.9705,28765.0
2020-10-01 10:35:00,37.15,37.22,37.14,37.18,28831.0,31.9705,32.0307,31.9619,31.9963,28831.0
2020-10-01 10:40:00,37.18,37.28,37.17,37.2,30742.0,31.9963,32.0824,31.9877,32.0135,30742.0
2020-10-01 10:45:00,37.2,37.23,37.09,37.12,22944.0,32.0135,32.0393,31.9189,31.9447,22944.0
2020-10-01 10:50:00,37.1,37.17,37.07,37.13,61522.0,31.9275,31.9877,31.9016,31.9533,61522.0
2020-10-01 10:55:00,37.14,37.16,37.05,37.13,80272.0,31.9619,31.9791,31.8844,31.9533,80272.0
2020-10-01 11:00:00,37.14,37.24,37.07,37.22,47101.0,31.9619,32.0479,31.9016,32.0307,47101.0
2020-10-01 11:05:00,37.21,37.28,37.19,37.22,35165.0,32.0221,32.0824,32.0049,32.0307,35165.0
2020-10-01 11:10:00,37.21,37.29,37.17,37.29,36224.0,32.0221,32.091,31.9877,32.091,36224.0
2020-10-01 11:15:00,37.27,37.39,37.27,37.36,35848.0,32.0738,32.177,32.0738,32.1512,35848.0
2020-10-01 11:20:00,37.37,37.41,37.34,37.41,36346.0,32.1598,32.1942,32.134,32.1942,36346.0
2020-10-01 11:25:00,37.4,37.44,37.35,37.35,32694.0,32.1856,32.2201,32.1426,32.1426,32694.0
2020-10-01 11:30:00,37.36,37.4,37.31,37.39,32844.0,32.1512,32.1856,32.1082,32.177,32844.0
2020-10-01 11:35:00,37.4,37.4,37.22,37.25,33087.0,32.1856,32.1856,32.0307,32.0566,33087.0
2020-10-01 11:40:00,37.25,37.28,37.23,37.27,26027.0,32.0566,32.0824,32.0393,32.0738,26027.0
2020-10-01 11:45:00,37.26,37.29,37.2,37.2,34511.0,32.0652,32.091,32.0135,32.0135,34511.0
2020-10-01 11:50:00,37.19,37.33,37.19,37.3,34667.0,32.0049,32.1254,32.0049,32.0996,34667.0
2020-10-01 11:55:00,37.3,37.35,37.29,37.32,24370.0,32.0996,32.1426,32.091,32.1168,24370.0
2020-10-01 12:00:00,37.32,37.32,37.22,37.27,16683.0,32.1168,32.1168,32.0307,32.0738,16683.0
2020-10-01 12:05:00,37.27,37.3,37.25,37.3,32652.0,32.0738,32.0996,32.0566,32.0996,32652.0
2020-10-01 12:10:00,37.3,37.34,37.26,37.31,35469.0,32.0996,32.134,32.0652,32.1082,35469.0
2020-10-01 12:15:00,37.29,37.3,37.21,37.23,42995.0,32.091,32.0996,32.0221,32.0393,42995.0
2020-10-01 12:20:00,37.24,37.31,37.22,37.29,47164.0,32.0479,32.1082,32.0307,32.091,47164.0
2020-10-01 12:25:00,37.29,37.34,37.29,37.33,10498.0,32.091,32.134,32.091,32.1254,10498.0
2020-10-01 12:30:00,37.33,37.34,37.31,37.31,17436.0,32.1254,32.134,32.1082,32.1082,17436.0
2020-10-01 12:35:00,37.31,37.32,37.27,37.3,9966.0,32.1082,32.1168,32.0738,32.0996,9966.0
2020-10-01 12:40:00,37.29,37.39,37.28,37.39,15750.0,32.091,32.177,32.0824,32.177,15750.0
2020-10-01 12:45:00,37.38,37.39,37.31,37.32,14815.0,32.1684,32.177,32.1082,32.1168,14815.0
2020-10-01 12:50:00,37.32,37.34,37.25,37.26,11160.0,32.1168,32.134,32.0566,32.0652,11160.0
2020-10-01 12:55:00,37.27,37.31,37.26,37.29,11085.0,32.0738,32.1082,32.0652,32.091,11085.0
2020-10-01 13:00:00,37.27,37.31,37.25,37.3,18690.0,32.0738,32.1082,32.0566,32.0996,18690.0
2020-10-01 13:05:00,37.3,37.37,37.27,37.36,12670.0,32.0996,32.1598,32.0738,32.1512,12670.0
2020-10-01 13:10:00,37.36,37.36,37.28,37.28,8547.0,32.1512,32.1512,32.0824,32.0824,8547.0
2020-10-01 13:15:00,37.28,37.3,37.25,37.28,14053.0,32.0824,32.0996,32.0566,32.0824,14053.0
2020-10-01 13:20:00,37.29,37.35,37.28,37.31,24451.0,32.091,32.1426,32.0824,32.1082,24451.0
2020-10-01 13:25:00,37.31,37.32,37.24,37.25,19554.0,32.1082,32.1168,32.0479,32.0566,19554.0
2020-10-01 13:30:00,37.24,37.26,37.2,37.25,28019.0,32.0479,32.0652,32.0135,32.0566,28019.0
2020-10-01 13:35:00,37.24,37.34,37.24,37.3,16300.0,32.0479,32.134,32.0479,32.0996,16300.0
2020-10-01 13:40:00,37.29,37.31,37.26,37.27,13733.0,32.091,32.1082,32.0652,32.0738,13733.0
2020-10-01 13:45:00,37.27,37.29,37.24,37.25,32566.0,32.0738,32.091,32.0479,32.0566,32566.0
2020-10-01 13:50:00,37.25,37.27,37.21,37.23,21805.0,32.0566,32.0738,32.0221,32.0393,21805.0
2020-10-01 13:55:00,37.22,37.25,37.1,37.14,55023.0,32.0307,32.0566,31.9275,31.9619,55023.0
2020-10-01 14:00:00,37.14,37.2,36.95,37.01,79542.0,31.9619,32.0135,31.7984,31.85,79542.0
2020-10-01 14:05:00,37.01,37.04,36.92,36.95,63401.0,31.85,31.8758,31.7726,31.7984,63401.0
2020-10-01 14:10:00,36.94,36.96,36.86,36.94,23950.0,31.7898,31.807,31.7209,31.7898,23950.0
2020-10-01 14:15:00,36.94,37.01,36.89,37.0,29806.0,31.7898,31.85,31.7467,31.8414,29806.0
2020-10-01 14:20:00,37.0,37.05,36.98,37.05,15248.0,31.8414,31.8844,31.8242,31.8844,15248.0
2020-10-01 14:25:00,37.04,37.17,37.03,37.14,28328.0,31.8758,31.9877,31.8672,31.9619,28328.0
2020-10-01 14:30:00,37.14,37.15,37.08,37.08,14663.0,31.9619,31.9705,31.9103,31.9103,14663.0
2020-10-01 14:35:00,37.09,37.11,37.06,37.09,33558.0,31.9189,31.9361,31.893,31.9189,33558.0
2020-10-01 14:40:00,37.1,37.11,37.04,37.11,13231.0,31.9275,31.9361,31.8758,31.9361,13231.0
2020-10-01 14:45:00,37.1,37.1,37.05,37.07,13604.0,31.9275,31.9275,31.8844,31.9016,13604.0
2020-10-01 14:50:00,37.07,37.15,37.06,37.12,29251.0,31.9016,31.9705,31.893,31.9447,29251.0
2020-10-01 14:55:00,37.12,37.12,37.07,37.08,19408.0,31.9447,31.9447,31.9016,31.9103,19408.0
2020-10-01 15:00:00,37.08,37.14,37.07,37.11,29750.0,31.9103,31.9619,31.9016,31.9361,29750.0
2020-10-01 15:05:00,37.11,37.11,37.04,37.07,16622.0,31.9361,31.9361,31.8758,31.9016,16622.0
2020-10-01 15:10:00,37.08,37.12,37.07,37.08,16342.0,31.9103,31.9447,31.9016,31.9103,16342.0
2020-10-01 15:15:00,37.08,37.09,37.01,37.02,27566.0,31.9103,31.9189,31.85,31.8586,27566.0
2020-10-01 15:20:00,37.02,37.03,36.94,37.0,22327.0,31.8586,31.8672,31.7898,31.8414,22327.0
2020-10-01 15:25:00,36.99,37.0,36.95,36.97,25890.0,31.8328,31.8414,31.7984,31.8156,25890.0
2020-10-01 15:30:00,36.96,37.02,36.95,37.02,20554.0,31.807,31.8586,31.7984,31.8586,20554.0
2020-10-01 15:35:00,37.02,37.05,36.96,37.0,38905.0,31.8586,31.8844,31.807,31.8414,38905.0
2020-10-01 15:40:00,37.01,37.03,36.95,36.96,50575.0,31.85,31.8672,31.7984,31.807,50575.0
2020-10-01 15:45:00,36.97,37.09,36.97,37.07,86846.0,31.8156,31.9189,31.8156,31.9016,86846.0
2020-10-01 15:50:00,37.07,37.17,37.06,37.17,92070.0,31.9016,31.9877,31.893,31.9877,92070.0
2020-10-01 15:55:00,37.17,37.27,37.14,37.25,208390.0,31.9877,32.0738,31.9619,32.0566,208390.0
2020-10-02 09:30:00,36.65,37.08,36.57,37.08,125983.0,31.5402,31.9103,31.4714,31.9103,125983.0
2020-10-02 09:35:00,37.11,37.13,36.87,37.01,67504.0,31.9361,31.9533,31.7295,31.85,67504.0
2020-10-02 09:40:00,37.01,37.02,36.78,36.81,48850.0,31.85,31.8586,31.6521,31.6779,48850.0
2020-10-02 09:45:00,36.79,36.94,36.75,36.92,33353.0,31.6607,31.7898,31.6263,31.7726,33353.0
2020-10-02 09:50:00,36.91,36.93,36.77,36.82,32067.0,31.764,31.7812,31.6435,31.6865,32067.0
2020-10-02 09:55:00,36.83,36.89,36.78,36.86,43843.0,31.6951,31.7467,31.6521,31.7209,43843.0
2020-10-02 10:00:00,36.87,36.97,36.84,36.9,66946.0,31.7295,31.8156,31.7037,31.7554,66946.0
2020-10-02 10:05:00,36.9,37.06,36.89,37.02,54873.0,31.7554,31.893,31.7467,31.8586,54873.0
2020-10-02 10:10:00,37.01,37.07,36.89,36.91,41570.0,31.85,31.9016,31.7467,31.764,41570.0
2020-10-02 10:15:00,36.91,36.95,36.83,36.87,37913.0,31.764,31.7984,31.6951,31.7295,37913.0
2020-10-02 10:20:00,36.87,36.9,36.77,36.81,54304.0,31.7295,31.7554,31.6435,31.6779,54304.0
2020-10-02 10:25:00,36.82,37.0,36.78,36.99,37258.0,31.6865,31.8414,31.6521,31.8328,37258.0
2020-10-02 10:30:00,36.98,37.07,36.93,37.06,37264.0,31.8242,31.9016,31.7812,31.893,37264.0
2020-10-02 10:35:00,37.05,37.05,36.9,36.9,37598.0,31.8844,31.8844,31.7554,31.7554,37598.0
2020-10-02 10:40:00,36.9,36.93,36.86,36.9,41679.0,31.7554,31.7812,31.7209,31.7554,41679.0
2020-10-02 10:45:00,36.89,36.95,36.86,36.93,38396.0,31.7467,31.7984,31.7209,31.7812,38396.0
2020-10-02 10:50:00,36.93,36.99,36.92,36.98,25351.0,31.7812,31.8328,31.7726,31.8242,25351.0
2020-10-02 10:55:00,36.99,37.04,36.98,36.98,35063.0,31.8328,31.8758,31.8242,31.8242,35063.0
2020-10-02 11:00:00,36.97,37.08,36.93,37.06,22489.0,31.8156,31.9103,31.7812,31.893,22489.0
2020-10-02 11:05:00,37.06,37.11,37.03,37.07,23876.0,31.893,31.9361,31.8672,31.9016,23876.0
2020-10-02 11:10:00,37.07,37.14,37.06,37.13,20824.0,31.9016,31.9619,31.893,31.9533,20824.0
2020-10-02 11:15:00,37.14,37.26,37.13,37.23,37416.0,31.9619,32.0652,31.9533,32.0393,37416.0
2020-10-02 11:20:00,37.22,37.28,37.21,37.27,42207.0,32.0307,32.0824,32.0221,32.0738,42207.0
2020-10-02 11:25:00,37.29,37.37,37.25,37.34,22503.0,32.091,32.1598,32.0566,32.134,22503.0
2020-10-02 11:30:00,37.34,37.36,37.27,37.32,25426.0,32.134,32.1512,32.0738,32.1168,25426.0
2020-10-02 11:35:00,37.32,37.36,37.31,37.33,21495.0,32.1168,32.1512,32.1082,32.1254,21495.0
2020-10-02 11:40:00,37.31,37.38,37.3,37.34,24748.0,32.1082,32.1684,32.0996,32.134,24748.0
2020-10-02 11:45:00,37.33,37.41,37.31,37.41,22792.0,32.1254,32.1942,32.1082,32.1942,22792.0
2020-10-02 11:50:00,37.41,37.43,37.33,37.34,36436.0,32.1942,32.2115,32.1254,32.134,36436.0
2020-10-02 11:55:00,37.33,37.33,37.22,37.22,30803.0,32.1254,32.1254,32.0307,32.0307,30803.0
2020-10-02 12:00:00,37.23,37.37,37.22,37.31,22043.0,32.0393,32.1598,32.0307,32.1082,22043.0
2020-10-02 12:05:00,37.3,37.53,37.29,37.52,53949.0,32.0996,32.2975,32.091,32.2889,53949.0
2020-10-02 12:10:00,37.53,37.83,37.53,37.68,78783.0,32.2975,32.5557,32.2975,32.4266,78783.0
2020-10-02 12:15:00,37.67,37.84,37.67,37.83,55964.0,32.418,32.5643,32.418,32.5557,55964.0
2020-10-02 12:20:00,37.85,37.91,37.72,37.74,66941.0,32.5729,32.6245,32.461,32.4782,66941.0
2020-10-02 12:25:00,37.75,37.76,37.69,37.7,22914.0,32.4868,32.4954,32.4352,32.4438,22914.0
2020-10-02 12:30:00,37.71,37.77,37.69,37.77,24394.0,32.4524,32.5041,32.4352,32.5041,24394.0
2020-10-02 12:35:00,37.77,37.87,37.76,37.86,29316.0,32.5041,32.5901,32.4954,32.5815,29316.0
2020-10-02 12:40:00,37.85,37.9,37.84,37.86,22852.0,32.5729,32.6159,32.5643,32.5815,22852.0
2020-10-02 12:45:00,37.86,37.86,37.78,37.8,18780.0,32.5815,32.5815,32.5127,32.5299,18780.0
2020-10-02 12:50:00,37.81,37.83,37.77,37.78,19008.0,32.5385,32.5557,32.5041,32.5127,19008.0
2020-10-02 12:55:00,37.77,37.9,37.74,37.89,31352.0,32.5041,32.6159,32.4782,32.6073,31352.0
2020-10-02 13:00:00,37.89,37.95,37.83,37.84,24358.0,32.6073,32.659,32.5557,32.5643,24358.0
2020-10-02 13:05:00,37.84,37.87,37.8,37.84,22653.0,32.5643,32.5901,32.5299,32.5643,22653.0
2020-10-02 13:10:00,37.85,37.92,37.79,37.79,19242.0,32.5729,32.6331,32.5213,32.5213,19242.0
2020-10-02 13:15:00,37.8,37.86,37.79,37.83,17075.0,32.5299,32.5815,32.5213,32.5557,17075.0
2020-10-02 13:20:00,37.83,37.9,37.8,37.89,29509.0,32.5557,32.6159,32.5299,32.6073,29509.0
2020-10-02 13:25:00,37.9,37.93,37.85,37.86,17151.0,32.6159,32.6417,32.5729,32.5815,17151.0
2020-10-02 13:30:00,37.87,37.88,37.7,37.7,15406.0,32.5901,32.5987,32.4438,32.4438,15406.0
2020-10-02 13:35:00,37.71,37.77,37.7,37.73,14085.0,32.4524,32.5041,32.4438,32.4696,14085.0
2020-10-02 13:40:00,37.74,37.74,37.57,37.61,43593.0,32.4782,32.4782,32.3319,32.3664,43593.0
2020-10-02 13:45:00,37.6,37.61,37.53,37.57,22729.0,32.3578,32.3664,32.2975,32.3319,22729.0
2020-10-02 13:50:00,37.57,37.57,37.5,37.55,26417.0,32.3319,32.3319,32.2717,32.3147,26417.0
2020-10-02 13:55:00,37.55,37.6,37.54,37.59,23886.0,32.3147,32.3578,32.3061,32.3492,23886.0
2020-10-02 14:00:00,37.59,37.65,37.58,37.63,23187.0,32.3492,32.4008,32.3405,32.3836,23187.0
2020-10-02 14:05:00,37.64,37.69,37.62,37.66,21488.0,32.3922,32.4352,32.375,32.4094,21488.0
2020-10-02 14:10:00,37.66,37.72,37.65,37.72,20165.0,32.4094,32.461,32.4008,32.461,20165.0
2020-10-02 14:15:00,37.72,37.76,37.71,37.74,27678.0,32.461,32.4954,32.4524,32.4782,27678.0
2020-10-02 14:20:00,37.75,37.79,37.72,37.79,19681.0,32.4868,32.5213,32.461,32.5213,19681.0
2020-10-02 14:25:00,37.79,37.8,37.69,37.72,20229.0,32.5213,32.5299,32.4352,32.461,20229.0
2020-10-02 14:30:00,37.73,37.8,37.68,37.8,21884.0,32.4696,32.5299,32.4266,32.5299,21884.0
2020-10-02 14:35:00,37.81,37.85,37.79,37.82,23130.0,32.5385,32.5729,32.5213,32.5471,23130.0
2020-10-02 14:40:00,37.82,37.87,37.82,37.85,33006.0,32.5471,32.5901,32.5471,32.5729,33006.0
2020-10-02 14:45:00,37.85,37.88,37.81,37.83,23644.0,32.5729,32.5987,32.5385,32.5557,23644.0
2020-10-02 14:50:00,37.83,37.83,37.72,37.74,38779.0,32.5557,32.5557,32.461,32.4782,38779.0
2020-10-02 14:55:00,37.74,37.81,37.72,37.76,29182.0,32.4782,32.5385,32.461,32.4954,29182.0
2020-10-02 15:00:00,37.76,37.77,37.68,37.75,28086.0,32.4954,32.5041,32.4266,32.4868,28086.0
2020-10-02 15:05:00,37.74,37.76,37.71,37.74,29360.0,32.4782,32.4954,32.4524,32.4782,29360.0
2020-10-02 15:10:00,37.75,37.82,37.65,37.72,119548.0,32.4868,32.5471,32.4008,32.461,119548.0
2020-10-02 15:15:00,37.72,37.79,37.69,37.76,25355.0,32.461,32.5213,32.4352,32.4954,25355.0
2020-10-02 15:20:00,37.76,37.82,37.74,37.8,22677.0,32.4954,32.5471,32.4782,32.5299,22677.0
2020-10-02 15:25:00,37.8,37.82,37.76,37.8,27304.0,32.5299,32.5471,32.4954,32.5299,27304.0
2020-10-02 15:30:00,37.8,37.89,37.79,37.88,38281.0,32.5299,32.6073,32.5213,32.5987,38281.0
2020-10-02 15:35:00,37.88,37.89,37.79,37.82,45734.0,32.5987,32.6073,32.5213,32.5471,45734.0
2020-10-02 15:40:00,37.82,37.82,37.71,37.73,42503.0,32.5471,32.5471,32.4524,32.4696,42503.0
2020-10-02 15:45:00,37.73,37.77,37.69,37.75,58401.0,32.4696,32.5041,32.4352,32.4868,58401.0
2020-10-02 15:50:00,37.75,37.78,37.66,37.66,76230.0,32.4868,32.5127,32.4094,32.4094,76230.0
2020-10-02 15:55:00,37.66,37.69,37.61,37.63,203380.0,32.4094,32.4352,32.3664,32.3836,203380.0
2020-10-05 09:30:00,38.15,38.5,37.71,38.26,130687.0,32.8311,33.1323,32.4524,32.9257,130687.0
2020-10-05 09:35:00,38.24,38.39,38.21,38.3,73307.0,32.9085,33.0376,32.8827,32.9602,73307.0
2020-10-05 09:40:00,38.3,38.37,38.21,38.31,50010.0,32.9602,33.0204,32.8827,32.9688,50010.0
2020-10-05 09:45:00,38.32,38.49,38.31,38.47,38270.0,32.9774,33.1237,32.9688,33.1065,38270.0
2020-10-05 09:50:00,38.48,38.49,38.31,38.34,37673.0,33.1151,33.1237,32.9688,32.9946,37673.0
2020-10-05 09:55:00,38.37,38.44,38.31,38.35,39745.0,33.0204,33.0806,32.9688,33.0032,39745.0
2020-10-05 10:00:00,38.36,38.39,38.22,38.31,35414.0,33.0118,33.0376,32.8913,32.9688,35414.0
2020-10-05 10:05:00,38.34,38.42,38.32,38.39,27957.0,32.9946,33.0634,32.9774,33.0376,27957.0
2020-10-05 10:10:00,38.39,38.4,38.32,38.38,18558.0,33.0376,33.0462,32.9774,33.029,18558.0
2020-10-05 10:15:00,38.38,38.55,38.35,38.54,65705.0,33.029,33.1753,33.0032,33.1667,65705.0
2020-10-05 10:20:00,38.53,38.59,38.51,38.58,32329.0,33.1581,33.2097,33.1409,33.2011,32329.0
2020-10-05 10:25:00,38.58,38.62,38.56,38.58,18932.0,33.2011,33.2355,33.1839,33.2011,18932.0
2020-10-05 10:30:00,38.59,38.77,38.59,38.76,111255.0,33.2097,33.3646,33.2097,33.356,111255.0
2020-10-05 10:35:00,38.75,38.78,38.73,38.73,43389.0,33.3474,33.3732,33.3302,33.3302,43389.0
2020-10-05 10:40:00,38.75,38.82,38.73,38.79,35503.0,33.3474,33.4077,33.3302,33.3818,35503.0
2020-10-05 10:45:00,38.78,38.86,38.76,38.84,27417.0,33.3732,33.4421,33.356,33.4249,27417.0
2020-10-05 10:50:00,38.83,38.87,38.77,38.78,21482.0,33.4163,33.4507,33.3646,33.3732,21482.0
2020-10-05 10:55:00,38.77,38.8,38.73,38.73,33675.0,33.3646,33.3905,33.3302,33.3302,33675.0
2020-10-05 11:00:00,38.73,38.84,38.69,38.84,29085.0,33.3302,33.4249,33.2958,33.4249,29085.0
2020-10-05 11:05:00,38.85,38.87,38.75,38.75,24258.0,33.4335,33.4507,33.3474,33.3474,24258.0
2020-10-05 11:10:00,38.75,38.75,38.67,38.75,35541.0,33.3474,33.3474,33.2786,33.3474,35541.0
2020-10-05 11:15:00,38.75,38.92,38.75,38.88,41432.0,33.3474,33.4937,33.3474,33.4593,41432.0
2020-10-05 11:20:00,38.88,38.89,38.77,38.82,52085.0,33.4593,33.4679,33.3646,33.4077,52085.0
2020-10-05 11:25:00,38.82,38.82,38.71,38.72,61379.0,33.4077,33.4077,33.313,33.3216,61379.0
2020-10-05 11:30:00,38.72,38.77,38.69,38.73,38919.0,33.3216,33.3646,33.2958,33.3302,38919.0
2020-10-05 11:35:00,38.73,38.76,38.67,38.71,32088.0,33.3302,33.356,33.2786,33.313,32088.0
2020-10-05 11:40:00,38.72,38.79,38.71,38.77,22318.0,33.3216,33.3818,33.313,33.3646,22318.0
2020-10-05 11:45:00,38.76,38.83,38.75,38.79,26290.0,33.356,33.4163,33.3474,33.3818,26290.0
2020-10-05 11:50:00,38.79,38.89,38.79,38.82,29293.0,33.3818,33.4679,33.3818,33.4077,29293.0
2020-10-05 11:55:00,38.81,38.83,38.77,38.79,23752.0,33.3991,33.4163,33.3646,33.3818,23752.0
2020-10-05 12:00:00,38.78,38.8,38.72,38.76,21776.0,33.3732,33.3905,33.3216,33.356,21776.0
2020-10-05 12:05:00,38.75,38.75,38.68,38.69,11637.0,33.3474,33.3474,33.2872,33.2958,11637.0
2020-10-05 12:10:00,38.69,38.72,38.67,38.68,25791.0,33.2958,33.3216,33.2786,33.2872,25791.0
2020-10-05 12:15:00,38.68,38.69,38.61,38.63,16000.0,33.2872,33.2958,33.2269,33.2442,16000.0
2020-10-05 12:20:00,38.63,38.64,38.59,38.63,14587.0,33.2442,33.2528,33.2097,33.2442,14587.0
2020-10-05 12:25:00,38.62,38.64,38.6,38.64,13084.0,33.2355,33.2528,33.2183,33.2528,13084.0
2020-10-05 12:30:00,38.64,38.66,38.61,38.61,16484.0,33.2528,33.27,33.2269,33.2269,16484.0
2020-10-05 12:35:00,38.61,38.7,38.6,38.68,18659.0,33.2269,33.3044,33.2183,33.2872,18659.0
2020-10-05 12:40:00,38.69,38.71,38.66,38.66,20598.0,33.2958,33.313,33.27,33.27,20598.0
2020-10-05 12:45:00,38.66,38.66,38.58,38.59,12819.0,33.27,33.27,33.2011,33.2097,12819.0
2020-10-05 12:50:00,38.59,38.59,38.56,38.57,15800.0,33.2097,33.2097,33.1839,33.1925,15800.0
2020-10-05 12:55:00,38.58,38.58,38.51,38.53,26978.0,33.2011,33.2011,33.1409,33.1581,26978.0
2020-10-05 13:00:00,38.53,38.54,38.49,38.52,25081.0,33.1581,33.1667,33.1237,33.1495,25081.0
2020-10-05 13:05:00,38.52,38.56,38.52,38.55,17350.0,33.1495,33.1839,33.1495,33.1753,17350.0
2020-10-05 13:10:00,38.55,38.61,38.55,38.59,16840.0,33.1753,33.2269,33.1753,33.2097,16840.0
2020-10-05 13:15:00,38.58,38.59,38.52,38.52,30731.0,33.2011,33.2097,33.1495,33.1495,30731.0
2020-10-05 13:20:00,38.52,38.54,38.47,38.53,21940.0,33.1495,33.1667,33.1065,33.1581,21940.0
2020-10-05 13:25:00,38.54,38.62,38.52,38.62,22057.0,33.1667,33.2355,33.1495,33.2355,22057.0
2020-10-05 13:30:00,38.62,38.68,38.61,38.66,28392.0,33.2355,33.2872,33.2269,33.27,28392.0
2020-10-05 13:35:00,38.66,38.68,38.63,38.65,18061.0,33.27,33.2872,33.2442,33.2614,18061.0
2020-10-05 13:40:00,38.65,38.69,38.64,38.66,13534.0,33.2614,33.2958,33.2528,33.27,13534.0
2020-10-05 13:45:00,38.65,38.66,38.57,38.59,57183.0,33.2614,33.27,33.1925,33.2097,57183.0
2020-10-05 13:50:00,38.59,38.61,38.53,38.55,41162.0,33.2097,33.2269,33.1581,33.1753,41162.0
2020-10-05 13:55:00,38.55,38.55,38.51,38.52,28144.0,33.1753,33.1753,33.1409,33.1495,28144.0
2020-10-05 14:00:00,38.5,38.52,38.48,38.5,24543.0,33.1323,33.1495,33.1151,33.1323,24543.0
2020-10-05 14:05:00,38.51,38.54,38.5,38.52,20830.0,33.1409,33.1667,33.1323,33.1495,20830.0
2020-10-05 14:10:00,38.52,38.56,38.51,38.55,9780.0,33.1495,33.1839,33.1409,33.1753,9780.0
2020-10-05 14:15:00,38.55,38.57,38.53,38.55,17657.0,33.1753,33.1925,33.1581,33.1753,17657.0
2020-10-05 14:20:00,38.55,38.57,38.53,38.56,21941.0,33.1753,33.1925,33.1581,33.1839,21941.0
2020-10-05 14:25:00,38.55,38.55,38.45,38.5,23401.0,33.1753,33.1753,33.0892,33.1323,23401.0
2020-10-05 14:30:00,38.5,38.55,38.48,38.53,23108.0,33.1323,33.1753,33.1151,33.1581,23108.0
2020-10-05 14:35:00,38.54,38.6,38.52,38.55,18559.0,33.1667,33.2183,33.1495,33.1753,18559.0
2020-10-05 14:40:00,38.55,38.57,38.54,38.55,25195.0,33.1753,33.1925,33.1667,33.1753,25195.0
2020-10-05 14:45:00,38.55,38.56,38.49,38.49,20366.0,33.1753,33.1839,33.1237,33.1237,20366.0
2020-10-05 14:50:00,38.5,38.5,38.42,38.44,33236.0,33.1323,33.1323,33.0634,33.0806,33236.0
2020-10-05 14:55:00,38.44,38.53,38.42,38.52,85618.0,33.0806,33.1581,33.0634,33.1495,85618.0
2020-10-05 15:00:00,38.52,38.54,38.47,38.51,24322.0,33.1495,33.1667,33.1065,33.1409,24322.0
2020-10-05 15:05:00,38.52,38.54,38.49,38.54,25550.0,33.1495,33.1667,33.1237,33.1667,25550.0
2020-10-05 15:10:00,38.54,38.6,38.54,38.59,33665.0,33.1667,33.2183,33.1667,33.2097,33665.0
2020-10-05 15:15:00,38.59,38.62,38.57,38.58,32929.0,33.2097,33.2355,33.1925,33.2011,32929.0
2020-10-05 15:20:00,38.58,38.6,38.54,38.55,35461.0,33.2011,33.2183,33.1667,33.1753,35461.0
2020-10-05 15:25:00,38.55,38.65,38.54,38.65,48206.0,33.1753,33.2614,33.1667,33.2614,48206.0
2020-10-05 15:30:00,38.64,38.65,38.57,38.57,49983.0,33.2528,33.2614,33.1925,33.1925,49983.0
2020-10-05 15:35:00,38.57,38.58,38.5,38.53,52884.0,33.1925,33.2011,33.1323,33.1581,52884.0
2020-10-05 15:40:00,38.54,38.58,38.52,38.55,29218.0,33.1667,33.2011,33.1495,33.1753,29218.0
2020-10-05 15:45:00,38.55,38.57,38.52,38.52,46802.0,33.1753,33.1925,33.1495,33.1495,46802.0
2020-10-05 15:50:00,38.52,38.56,38.51,38.52,93780.0,33.1495,33.1839,33.1409,33.1495,93780.0
2020-10-05 15:55:00,38.52,38.55,38.47,38.52,178754.0,33.1495,33.1753,33.1065,33.1495,178754.0
2020-10-06 09:30:00,39.01,39.05,38.57,38.75,140091.0,33.5712,33.6056,33.1925,33.3474,140091.0
2020-10-06 09:35:00,38.75,39.0,38.71,38.92,91534.0,33.3474,33.5626,33.313,33.4937,91534.0
2020-10-06 09:40:00,38.92,38.94,38.81,38.94,146608.0,33.4937,33.5109,33.3991,33.5109,146608.0
2020-10-06 09:45:00,38.94,39.1,38.94,39.08,68426.0,33.5109,33.6486,33.5109,33.6314,68426.0
2020-10-06 09:50:00,39.08,39.12,38.96,38.97,94080.0,33.6314,33.6658,33.5281,33.5367,94080.0
2020-10-06 09:55:00,38.98,39.02,38.8,38.8,72182.0,33.5454,33.5798,33.3905,33.3905,72182.0
2020-10-06 10:00:00,38.8,39.0,38.77,38.98,66810.0,33.3905,33.5626,33.3646,33.5454,66810.0
2020-10-06 10:05:00,38.97,38.97,38.91,38.95,67813.0,33.5367,33.5367,33.4851,33.5195,67813.0
2020-10-06 10:10:00,38.94,39.09,38.93,39.08,48785.0,33.5109,33.64,33.5023,33.6314,48785.0
2020-10-06 10:15:00,39.08,39.11,39.0,39.01,103568.0,33.6314,33.6572,33.5626,33.5712,103568.0
2020-10-06 10:20:00,39.0,39.05,38.95,38.97,62175.0,33.5626,33.6056,33.5195,33.5367,62175.0
2020-10-06 10:25:00,38.98,39.13,38.97,39.12,65698.0,33.5454,33.6744,33.5367,33.6658,65698.0
2020-10-06 10:30:00,39.13,39.17,39.08,39.1,69562.0,33.6744,33.7089,33.6314,33.6486,69562.0
2020-10-06 10:35:00,39.11,39.21,39.11,39.2,42428.0,33.6572,33.7433,33.6572,33.7347,42428.0
2020-10-06 10:40:00,39.2,39.23,39.02,39.14,60730.0,33.7347,33.7605,33.5798,33.683,60730.0
2020-10-06 10:45:00,39.16,39.31,39.15,39.25,38545.0,33.7003,33.8293,33.6917,33.7777,38545.0
2020-10-06 10:50:00,39.25,39.3,39.23,39.29,31700.0,33.7777,33.8207,33.7605,33.8121,31700.0
2020-10-06 10:55:00,39.29,39.4,39.28,39.34,27702.0,33.8121,33.9068,33.8035,33.8552,27702.0
2020-10-06 11:00:00,39.35,39.46,39.32,39.43,69033.0,33.8638,33.9584,33.838,33.9326,69033.0
2020-10-06 11:05:00,39.43,39.47,39.4,39.45,29023.0,33.9326,33.967,33.9068,33.9498,29023.0
2020-10-06 11:10:00,39.44,39.47,39.39,39.43,32129.0,33.9412,33.967,33.8982,33.9326,32129.0
2020-10-06 11:15:00,39.42,39.53,39.38,39.52,32564.0,33.924,34.0187,33.8896,34.0101,32564.0
2020-10-06 11:20:00,39.53,39.56,39.43,39.44,43673.0,34.0187,34.0445,33.9326,33.9412,43673.0
2020-10-06 11:25:00,39.45,39.54,39.43,39.52,48659.0,33.9498,34.0273,33.9326,34.0101,48659.0
2020-10-06 11:30:00,39.52,39.57,39.47,39.56,31517.0,34.0101,34.0531,33.967,34.0445,31517.0
2020-10-06 11:35:00,39.56,39.63,39.52,39.61,27423.0,34.0445,34.1047,34.0101,34.0875,27423.0
2020-10-06 11:40:00,39.61,39.61,39.57,39.6,20973.0,34.0875,34.0875,34.0531,34.0789,20973.0
2020-10-06 11:45:00,39.6,39.63,39.57,39.58,25605.0,34.0789,34.1047,34.0531,34.0617,25605.0
2020-10-06 11:50:00,39.55,39.58,39.48,39.55,33596.0,34.0359,34.0617,33.9756,34.0359,33596.0
2020-10-06 11:55:00,39.55,39.56,39.5,39.5,15791.0,34.0359,34.0445,33.9929,33.9929,15791.0
2020-10-06 12:00:00,39.5,39.56,39.48,39.49,36534.0,33.9929,34.0445,33.9756,33.9842,36534.0
2020-10-06 12:05:00,39.49,39.52,39.47,39.52,17880.0,33.9842,34.0101,33.967,34.0101,17880.0
2020-10-06 12:10:00,39.51,39.56,39.49,39.54,27355.0,34.0015,34.0445,33.9842,34.0273,27355.0
2020-10-06 12:15:00,39.54,39.55,39.49,39.51,21642.0,34.0273,34.0359,33.9842,34.0015,21642.0
2020-10-06 12:20:00,39.5,39.52,39.47,39.5,17408.0,33.9929,34.0101,33.967,33.9929,17408.0
2020-10-06 12:25:00,39.5,39.52,39.48,39.48,23848.0,33.9929,34.0101,33.9756,33.9756,23848.0
2020-10-06 12:30:00,39.48,39.48,39.44,39.45,23275.0,33.9756,33.9756,33.9412,33.9498,23275.0
2020-10-06 12:35:00,39.46,39.48,39.45,39.45,16478.0,33.9584,33.9756,33.9498,33.9498,16478.0
2020-10-06 12:40:00,39.45,39.48,39.44,39.46,29069.0,33.9498,33.9756,33.9412,33.9584,29069.0
2020-10-06 12:45:00,39.47,39.5,39.47,39.48,19839.0,33.967,33.9929,33.967,33.9756,19839.0
2020-10-06 12:50:00,39.48,39.56,39.48,39.51,34839.0,33.9756,34.0445,33.9756,34.0015,34839.0
2020-10-06 12:55:00,39.51,39.54,39.49,39.54,63211.0,34.0015,34.0273,33.9842,34.0273,63211.0
2020-10-06 13:00:00,39.54,39.57,39.52,39.56,33835.0,34.0273,34.0531,34.0101,34.0445,33835.0
2020-10-06 13:05:00,39.55,39.59,39.54,39.54,50894.0,34.0359,34.0703,34.0273,34.0273,50894.0
2020-10-06 13:10:00,39.55,39.6,39.54,39.57,37545.0,34.0359,34.0789,34.0273,34.0531,37545.0
2020-10-06 13:15:00,39.58,39.61,39.55,39.58,37124.0,34.0617,34.0875,34.0359,34.0617,37124.0
2020-10-06 13:20:00,39.59,39.64,39.56,39.57,44126.0,34.0703,34.1133,34.0445,34.0531,44126.0
2020-10-06 13:25:00,39.57,39.61,39.55,39.55,27232.0,34.0531,34.0875,34.0359,34.0359,27232.0
2020-10-06 13:30:00,39.55,39.62,39.52,39.61,31384.0,34.0359,34.0961,34.0101,34.0875,31384.0
2020-10-06 13:35:00,39.6,39.61,39.52,39.52,28263.0,34.0789,34.0875,34.0101,34.0101,28263.0
2020-10-06 13:40:00,39.51,39.53,39.45,39.48,35510.0,34.0015,34.0187,33.9498,33.9756,35510.0
2020-10-06 13:45:00,39.48,39.49,39.44,39.45,41431.0,33.9756,33.9842,33.9412,33.9498,41431.0
2020-10-06 13:50:00,39.45,39.49,39.39,39.47,41928.0,33.9498,33.9842,33.8982,33.967,41928.0
2020-10-06 13:55:00,39.48,39.52,39.45,39.5,46230.0,33.9756,34.0101,33.9498,33.9929,46230.0
2020-10-06 14:00:00,39.51,39.51,39.45,39.48,56461.0,34.0015,34.0015,33.9498,33.9756,56461.0
2020-10-06 14:05:00,39.49,39.56,39.49,39.53,29826.0,33.9842,34.0445,33.9842,34.0187,29826.0
2020-10-06 14:10:00,39.52,39.56,39.48,39.55,48599.0,34.0101,34.0445,33.9756,34.0359,48599.0
2020-10-06 14:15:00,39.55,39.6,39.54,39.58,31322.0,34.0359,34.0789,34.0273,34.0617,31322.0
2020-10-06 14:20:00,39.59,39.65,39.58,39.62,21443.0,34.0703,34.1219,34.0617,34.0961,21443.0
2020-10-06 14:25:00,39.62,39.65,39.61,39.64,18576.0,34.0961,34.1219,34.0875,34.1133,18576.0
2020-10-06 14:30:00,39.65,39.7,39.63,39.66,30288.0,34.1219,34.165,34.1047,34.1305,30288.0
2020-10-06 14:35:00,39.65,39.69,39.6,39.64,52574.0,34.1219,34.1564,34.0789,34.1133,52574.0
2020-10-06 14:40:00,39.63,39.7,39.62,39.7,38515.0,34.1047,34.165,34.0961,34.165,38515.0
2020-10-06 14:45:00,39.7,39.75,39.49,39.51,109141.0,34.165,34.208,33.9842,34.0015,109141.0
2020-10-06 14:50:00,39.5,39.5,38.76,38.77,149411.0,33.9929,33.9929,33.356,33.3646,149411.0
2020-10-06 14:55:00,38.77,38.86,38.6,38.68,117693.0,33.3646,33.4421,33.2183,33.2872,117693.0
2020-10-06 15:00:00,38.66,38.68,38.46,38.56,85549.0,33.27,33.2872,33.0979,33.1839,85549.0
2020-10-06 15:05:00,38.56,38.63,38.37,38.56,97401.0,33.1839,33.2442,33.0204,33.1839,97401.0
2020-10-06 15:10:00,38.57,38.63,38.43,38.43,53916.0,33.1925,33.2442,33.072,33.072,53916.0
2020-10-06 15:15:00,38.41,38.49,38.28,38.3,53853.0,33.0548,33.1237,32.9429,32.9602,53853.0
2020-10-06 15:20:00,38.32,38.42,38.26,38.36,65856.0,32.9774,33.0634,32.9257,33.0118,65856.0
2020-10-06 15:25:00,38.35,38.51,38.33,38.51,67897.0,33.0032,33.1409,32.986,33.1409,67897.0
2020-10-06 15:30:00,38.5,38.72,38.46,38.71,84778.0,33.1323,33.3216,33.0979,33.313,84778.0
2020-10-06 15:35:00,38.7,38.72,38.56,38.56,69611.0,33.3044,33.3216,33.1839,33.1839,69611.0
2020-10-06 15:40:00,38.56,38.61,38.49,38.57,68328.0,33.1839,33.2269,33.1237,33.1925,68328.0
2020-10-06 15:45:00,38.56,38.59,38.39,38.41,107805.0,33.1839,33.2097,33.0376,33.0548,107805.0
2020-10-06 15:50:00,38.41,38.44,38.31,38.43,137443.0,33.0548,33.0806,32.9688,33.072,137443.0
2020-10-06 15:55:00,38.44,38.49,38.37,38.37,271116.0,33.0806,33.1237,33.0204,33.0204,271116.0
2020-10-07 09:30:00,38.98,39.39,38.91,39.24,108218.0,33.5454,33.8982,33.4851,33.7691,108218.0
2020-10-07 09:35:00,39.26,39.31,39.15,39.22,26086.0,33.7863,33.8293,33.6917,33.7519,26086.0
2020-10-07 09:40:00,39.22,39.4,39.13,39.37,39300.0,33.7519,33.9068,33.6744,33.881,39300.0
2020-10-07 09:45:00,39.36,39.37,39.25,39.29,38192.0,33.8724,33.881,33.7777,33.8121,38192.0
2020-10-07 09:50:00,39.29,39.37,39.2,39.27,37485.0,33.8121,33.881,33.7347,33.7949,37485.0
2020-10-07 09:55:00,39.29,39.35,39.23,39.31,26331.0,33.8121,33.8638,33.7605,33.8293,26331.0
2020-10-07 10:00:00,39.3,39.37,39.22,39.35,53777.0,33.8207,33.881,33.7519,33.8638,53777.0
2020-10-07 10:05:00,39.35,39.4,39.26,39.38,40000.0,33.8638,33.9068,33.7863,33.8896,40000.0
2020-10-07 10:10:00,39.38,39.4,39.29,39.3,36285.0,33.8896,33.9068,33.8121,33.8207,36285.0
2020-10-07 10:15:00,39.3,39.58,39.3,39.58,66082.0,33.8207,34.0617,33.8207,34.0617,66082.0
2020-10-07 10:20:00,39.57,39.72,39.52,39.71,32643.0,34.0531,34.1822,34.0101,34.1736,32643.0
2020-10-07 10:25:00,39.7,39.75,39.64,39.72,58294.0,34.165,34.208,34.1133,34.1822,58294.0
2020-10-07 10:30:00,39.72,39.76,39.62,39.73,103275.0,34.1822,34.2166,34.0961,34.1908,103275.0
2020-10-07 10:35:00,39.73,39.77,39.71,39.74,61593.0,34.1908,34.2252,34.1736,34.1994,61593.0
2020-10-07 10:40:00,39.75,39.78,39.67,39.68,124587.0,34.208,34.2338,34.1392,34.1478,124587.0
2020-10-07 10:45:00,39.68,39.75,39.66,39.74,160529.0,34.1478,34.208,34.1305,34.1994,160529.0
2020-10-07 10:50:00,39.73,39.77,39.7,39.73,27944.0,34.1908,34.2252,34.165,34.1908,27944.0
2020-10-07 10:55:00,39.73,39.76,39.69,39.7,31764.0,34.1908,34.2166,34.1564,34.165,31764.0
2020-10-07 11:00:00,39.71,39.73,39.65,39.66,122097.0,34.1736,34.1908,34.1219,34.1305,122097.0
2020-10-07 11:05:00,39.66,39.7,39.64,39.65,38642.0,34.1305,34.165,34.1133,34.1219,38642.0
2020-10-07 11:10:00,39.66,39.7,39.6,39.64,42435.0,34.1305,34.165,34.0789,34.1133,42435.0
2020-10-07 11:15:00,39.63,39.64,39.55,39.59,180488.0,34.1047,34.1133,34.0359,34.0703,180488.0
2020-10-07 11:20:00,39.57,39.58,39.49,39.54,71673.0,34.0531,34.0617,33.9842,34.0273,71673.0
2020-10-07 11:25:00,39.54,39.54,39.43,39.45,57802.0,34.0273,34.0273,33.9326,33.9498,57802.0
2020-10-07 11:30:00,39.45,39.46,39.37,39.4,66924.0,33.9498,33.9584,33.881,33.9068,66924.0
2020-10-07 11:35:00,39.39,39.41,39.34,39.39,37394.0,33.8982,33.9154,33.8552,33.8982,37394.0
2020-10-07 11:40:00,39.4,39.49,39.39,39.47,114558.0,33.9068,33.9842,33.8982,33.967,114558.0
2020-10-07 11:45:00,39.46,39.47,39.3,39.32,22983.0,33.9584,33.967,33.8207,33.838,22983.0
2020-10-07 11:50:00,39.33,39.34,39.27,39.28,25963.0,33.8466,33.8552,33.7949,33.8035,25963.0
2020-10-07 11:55:00,39.29,39.3,39.19,39.25,33708.0,33.8121,33.8207,33.7261,33.7777,33708.0
2020-10-07 12:00:00,39.25,39.27,39.22,39.24,22712.0,33.7777,33.7949,33.7519,33.7691,22712.0
2020-10-07 12:05:00,39.23,39.25,39.19,39.19,21296.0,33.7605,33.7777,33.7261,33.7261,21296.0
2020-10-07 12:10:00,39.2,39.23,39.14,39.15,34184.0,33.7347,33.7605,33.683,33.6917,34184.0
2020-10-07 12:15:00,39.15,39.21,39.15,39.21,119088.0,33.6917,33.7433,33.6917,33.7433,119088.0
2020-10-07 12:20:00,39.21,39.22,39.17,39.19,26227.0,33.7433,33.7519,33.7089,33.7261,26227.0
2020-10-07 12:25:00,39.19,39.22,39.07,39.14,43034.0,33.7261,33.7519,33.6228,33.683,43034.0
2020-10-07 12:30:00,39.14,39.21,39.12,39.18,15459.0,33.683,33.7433,33.6658,33.7175,15459.0
2020-10-07 12:35:00,39.18,39.18,39.11,39.13,17068.0,33.7175,33.7175,33.6572,33.6744,17068.0
2020-10-07 12:40:00,39.13,39.17,39.12,39.16,15416.0,33.6744,33.7089,33.6658,33.7003,15416.0
2020-10-07 12:45:00,39.15,39.2,39.12,39.16,230985.0,33.6917,33.7347,33.6658,33.7003,230985.0
2020-10-07 12:50:00,39.16,39.17,39.12,39.14,29780.0,33.7003,33.7089,33.6658,33.683,29780.0
2020-10-07 12:55:00,39.13,39.14,39.1,39.14,28931.0,33.6744,33.683,33.6486,33.683,28931.0
2020-10-07 13:00:00,39.14,39.16,39.1,39.16,23031.0,33.683,33.7003,33.6486,33.7003,23031.0
2020-10-07 13:05:00,39.15,39.18,39.13,39.16,23731.0,33.6917,33.7175,33.6744,33.7003,23731.0
2020-10-07 13:10:00,39.15,39.15,39.12,39.13,17606.0,33.6917,33.6917,33.6658,33.6744,17606.0
2020-10-07 13:15:00,39.13,39.15,39.11,39.15,13370.0,33.6744,33.6917,33.6572,33.6917,13370.0
2020-10-07 13:20:00,39.15,39.17,39.14,39.16,15775.0,33.6917,33.7089,33.683,33.7003,15775.0
2020-10-07 13:25:00,39.16,39.21,39.15,39.2,27636.0,33.7003,33.7433,33.6917,33.7347,27636.0
2020-10-07 13:30:00,39.21,39.24,39.16,39.18,35398.0,33.7433,33.7691,33.7003,33.7175,35398.0
2020-10-07 13:35:00,39.18,39.18,39.09,39.11,25259.0,33.7175,33.7175,33.64,33.6572,25259.0
2020-10-07 13:40:00,39.11,39.2,39.07,39.19,58670.0,33.6572,33.7347,33.6228,33.7261,58670.0
2020-10-07 13:45:00,39.19,39.2,39.14,39.2,31145.0,33.7261,33.7347,33.683,33.7347,31145.0
2020-10-07 13:50:00,39.19,39.28,39.18,39.27,21922.0,33.7261,33.8035,33.7175,33.7949,21922.0
2020-10-07 13:55:00,39.27,39.29,39.2,39.25,39030.0,33.7949,33.8121,33.7347,33.7777,39030.0
2020-10-07 14:00:00,39.23,39.28,39.23,39.27,13844.0,33.7605,33.8035,33.7605,33.7949,13844.0
2020-10-07 14:05:00,39.26,39.26,39.19,39.24,44438.0,33.7863,33.7863,33.7261,33.7691,44438.0
2020-10-07 14:10:00,39.25,39.3,39.23,39.24,24750.0,33.7777,33.8207,33.7605,33.7691,24750.0
2020-10-07 14:15:00,39.25,39.34,39.24,39.32,24723.0,33.7777,33.8552,33.7691,33.838,24723.0
2020-10-07 14:20:00,39.31,39.38,39.29,39.34,47719.0,33.8293,33.8896,33.8121,33.8552,47719.0
2020-10-07 14:25:00,39.34,39.42,39.34,39.39,30803.0,33.8552,33.924,33.8552,33.8982,30803.0
2020-10-07 14:30:00,39.39,39.42,39.34,39.35,19964.0,33.8982,33.924,33.8552,33.8638,19964.0
2020-10-07 14:35:00,39.35,39.36,39.31,39.32,37660.0,33.8638,33.8724,33.8293,33.838,37660.0
2020-10-07 14:40:00,39.33,39.34,39.27,39.3,21250.0,33.8466,33.8552,33.7949,33.8207,21250.0
2020-10-07 14:45:00,39.31,39.31,39.27,39.28,17844.0,33.8293,33.8293,33.7949,33.8035,17844.0
2020-10-07 14:50:00,39.28,39.31,39.27,39.31,20624.0,33.8035,33.8293,33.7949,33.8293,20624.0
2020-10-07 14:55:00,39.31,39.33,39.29,39.29,36005.0,33.8293,33.8466,33.8121,33.8121,36005.0
2020-10-07 15:00:00,39.29,39.34,39.27,39.34,69177.0,33.8121,33.8552,33.7949,33.8552,69177.0
2020-10-07 15:05:00,39.34,39.34,39.28,39.32,76381.0,33.8552,33.8552,33.8035,33.838,76381.0
2020-10-07 15:10:00,39.32,39.34,39.31,39.33,40722.0,33.838,33.8552,33.8293,33.8466,40722.0
2020-10-07 15:15:00,39.33,39.38,39.32,39.34,76826.0,33.8466,33.8896,33.838,33.8552,76826.0
2020-10-07 15:20:00,39.33,39.41,39.33,39.35,108987.0,33.8466,33.9154,33.8466,33.8638,108987.0
2020-10-07 15:25:00,39.36,39.39,39.35,39.36,61903.0,33.8724,33.8982,33.8638,33.8724,61903.0
2020-10-07 15:30:00,39.36,39.37,39.29,39.3,58168.0,33.8724,33.881,33.8121,33.8207,58168.0
2020-10-07 15:35:00,39.3,39.33,39.25,39.31,92876.0,33.8207,33.8466,33.7777,33.8293,92876.0
2020-10-07 15:40:00,39.31,39.38,39.29,39.36,93273.0,33.8293,33.8896,33.8121,33.8724,93273.0
2020-10-07 15:45:00,39.37,39.37,39.31,39.35,98228.0,33.881,33.881,33.8293,33.8638,98228.0
2020-10-07 15:50:00,39.35,39.36,39.3,39.34,198520.0,33.8638,33.8724,33.8207,33.8552,198520.0
2020-10-07 15:55:00,39.34,39.38,39.31,39.34,342339.0,33.8552,33.8896,33.8293,33.8552,342339.0
2020-10-08 09:30:00,39.49,39.76,39.44,39.61,75709.0,33.9842,34.2166,33.9412,34.0875,75709.0
2020-10-08 09:35:00,39.61,39.62,39.43,39.44,62094.0,34.0875,34.0961,33.9326,33.9412,62094.0
2020-10-08 09:40:00,39.43,39.65,39.41,39.6,53904.0,33.9326,34.1219,33.9154,34.0789,53904.0
2020-10-08 09:45:00,39.59,39.6,39.5,39.58,32898.0,34.0703,34.0789,33.9929,34.0617,32898.0
2020-10-08 09:50:00,39.58,39.69,39.56,39.69,41324.0,34.0617,34.1564,34.0445,34.1564,41324.0
2020-10-08 09:55:00,39.68,39.74,39.66,39.69,30969.0,34.1478,34.1994,34.1305,34.1564,30969.0
2020-10-08 10:00:00,39.69,39.73,39.47,39.54,44303.0,34.1564,34.1908,33.967,34.0273,44303.0
2020-10-08 10:05:00,39.54,39.69,39.53,39.68,43626.0,34.0273,34.1564,34.0187,34.1478,43626.0
2020-10-08 10:10:00,39.68,39.73,39.61,39.73,27208.0,34.1478,34.1908,34.0875,34.1908,27208.0
2020-10-08 10:15:00,39.73,39.83,39.7,39.83,89363.0,34.1908,34.2768,34.165,34.2768,89363.0
2020-10-08 10:20:00,39.83,39.88,39.8,39.88,29050.0,34.2768,34.3199,34.251,34.3199,29050.0
2020-10-08 10:25:00,39.88,39.93,39.8,39.91,42159.0,34.3199,34.3629,34.251,34.3457,42159.0
2020-10-08 10:30:00,39.92,40.04,39.89,40.02,52125.0,34.3543,34.4576,34.3285,34.4404,52125.0
2020-10-08 10:35:00,40.02,40.07,40.0,40.04,31456.0,34.4404,34.4834,34.4231,34.4576,31456.0
2020-10-08 10:40:00,40.03,40.05,39.89,39.9,20335.0,34.449,34.4662,34.3285,34.3371,20335.0
2020-10-08 10:45:00,39.89,39.99,39.89,39.98,21659.0,34.3285,34.4145,34.3285,34.4059,21659.0
2020-10-08 10:50:00,40.0,40.04,39.8,39.8,33311.0,34.4231,34.4576,34.251,34.251,33311.0
2020-10-08 10:55:00,39.81,39.84,39.79,39.84,29453.0,34.2596,34.2855,34.2424,34.2855,29453.0
2020-10-08 11:00:00,39.82,39.83,39.76,39.79,73269.0,34.2682,34.2768,34.2166,34.2424,73269.0
2020-10-08 11:05:00,39.79,39.85,39.77,39.77,43333.0,34.2424,34.2941,34.2252,34.2252,43333.0
2020-10-08 11:10:00,39.77,39.77,39.73,39.73,17164.0,34.2252,34.2252,34.1908,34.1908,17164.0
2020-10-08 11:15:00,39.74,39.77,39.69,39.69,18951.0,34.1994,34.2252,34.1564,34.1564,18951.0
2020-10-08 11:20:00,39.68,39.71,39.59,39.64,36250.0,34.1478,34.1736,34.0703,34.1133,36250.0
2020-10-08 11:25:00,39.64,39.65,39.51,39.54,38663.0,34.1133,34.1219,34.0015,34.0273,38663.0
2020-10-08 11:30:00,39.54,39.56,39.42,39.46,42307.0,34.0273,34.0445,33.924,33.9584,42307.0
2020-10-08 11:35:00,39.46,39.54,39.44,39.54,33798.0,33.9584,34.0273,33.9412,34.0273,33798.0
2020-10-08 11:40:00,39.53,39.59,39.52,39.58,37654.0,34.0187,34.0703,34.0101,34.0617,37654.0
2020-10-08 11:45:00,39.58,39.61,39.55,39.57,15561.0,34.0617,34.0875,34.0359,34.0531,15561.0
2020-10-08 11:50:00,39.58,39.58,39.53,39.53,15021.0,34.0617,34.0617,34.0187,34.0187,15021.0
2020-10-08 11:55:00,39.53,39.55,39.5,39.52,18997.0,34.0187,34.0359,33.9929,34.0101,18997.0
2020-10-08 12:00:00,39.51,39.54,39.48,39.51,23039.0,34.0015,34.0273,33.9756,34.0015,23039.0
2020-10-08 12:05:00,39.52,39.58,39.5,39.54,26477.0,34.0101,34.0617,33.9929,34.0273,26477.0
2020-10-08 12:10:00,39.54,39.57,39.53,39.57,16719.0,34.0273,34.0531,34.0187,34.0531,16719.0
2020-10-08 12:15:00,39.57,39.61,39.55,39.59,14401.0,34.0531,34.0875,34.0359,34.0703,14401.0
2020-10-08 12:20:00,39.6,39.62,39.56,39.61,13197.0,34.0789,34.0961,34.0445,34.0875,13197.0
2020-10-08 12:25:00,39.61,39.66,39.6,39.65,20016.0,34.0875,34.1305,34.0789,34.1219,20016.0
2020-10-08 12:30:00,39.65,39.66,39.61,39.62,11934.0,34.1219,34.1305,34.0875,34.0961,11934.0
2020-10-08 12:35:00,39.63,39.67,39.62,39.66,13367.0,34.1047,34.1392,34.0961,34.1305,13367.0
2020-10-08 12:40:00,39.66,39.69,39.59,39.61,26405.0,34.1305,34.1564,34.0703,34.0875,26405.0
2020-10-08 12:45:00,39.61,39.62,39.6,39.61,11719.0,34.0875,34.0961,34.0789,34.0875,11719.0
2020-10-08 12:50:00,39.61,39.65,39.58,39.59,20074.0,34.0875,34.1219,34.0617,34.0703,20074.0
2020-10-08 12:55:00,39.59,39.64,39.58,39.61,24612.0,34.0703,34.1133,34.0617,34.0875,24612.0
2020-10-08 13:00:00,39.62,39.63,39.59,39.63,26947.0,34.0961,34.1047,34.0703,34.1047,26947.0
2020-10-08 13:05:00,39.62,39.62,39.59,39.6,10697.0,34.0961,34.0961,34.0703,34.0789,10697.0
2020-10-08 13:10:00,39.61,39.62,39.56,39.57,9081.0,34.0875,34.0961,34.0445,34.0531,9081.0
2020-10-08 13:15:00,39.57,39.59,39.5,39.5,16595.0,34.0531,34.0703,33.9929,33.9929,16595.0
2020-10-08 13:20:00,39.51,39.54,39.5,39.53,12847.0,34.0015,34.0273,33.9929,34.0187,12847.0
2020-10-08 13:25:00,39.54,39.59,39.52,39.59,18829.0,34.0273,34.0703,34.0101,34.0703,18829.0
2020-10-08 13:30:00,39.59,39.62,39.58,39.59,13672.0,34.0703,34.0961,34.0617,34.0703,13672.0
2020-10-08 13:35:00,39.59,39.61,39.56,39.61,16622.0,34.0703,34.0875,34.0445,34.0875,16622.0
2020-10-08 13:40:00,39.6,39.64,39.57,39.62,30993.0,34.0789,34.1133,34.0531,34.0961,30993.0
2020-10-08 13:45:00,39.62,39.62,39.56,39.59,19276.0,34.0961,34.0961,34.0445,34.0703,19276.0
2020-10-08 13:50:00,39.59,39.64,39.58,39.64,18307.0,34.0703,34.1133,34.0617,34.1133,18307.0
2020-10-08 13:55:00,39.63,39.63,39.6,39.63,17875.0,34.1047,34.1047,34.0789,34.1047,17875.0
2020-10-08 14:00:00,39.63,39.71,39.63,39.71,32300.0,34.1047,34.1736,34.1047,34.1736,32300.0
2020-10-08 14:05:00,39.71,39.81,39.7,39.79,27903.0,34.1736,34.2596,34.165,34.2424,27903.0
2020-10-08 14:10:00,39.8,39.8,39.77,39.79,10873.0,34.251,34.251,34.2252,34.2424,10873.0
2020-10-08 14:15:00,39.79,39.82,39.78,39.81,14064.0,34.2424,34.2682,34.2338,34.2596,14064.0
2020-10-08 14:20:00,39.81,39.84,39.8,39.83,42390.0,34.2596,34.2855,34.251,34.2768,42390.0
2020-10-08 14:25:00,39.83,39.86,39.81,39.82,22377.0,34.2768,34.3027,34.2596,34.2682,22377.0
2020-10-08 14:30:00,39.83,39.83,39.77,39.79,20132.0,34.2768,34.2768,34.2252,34.2424,20132.0
2020-10-08 14:35:00,39.8,39.8,39.76,39.8,16502.0,34.251,34.251,34.2166,34.251,16502.0
2020-10-08 14:40:00,39.8,39.82,39.77,39.8,20187.0,34.251,34.2682,34.2252,34.251,20187.0
2020-10-08 14:45:00,39.81,39.82,39.76,39.77,20951.0,34.2596,34.2682,34.2166,34.2252,20951.0
2020-10-08 14:50:00,39.77,39.78,39.74,39.75,20220.0,34.2252,34.2338,34.1994,34.208,20220.0
2020-10-08 14:55:00,39.75,39.85,39.75,39.8,26698.0,34.208,34.2941,34.208,34.251,26698.0
2020-10-08 15:00:00,39.8,39.81,39.76,39.8,30986.0,34.251,34.2596,34.2166,34.251,30986.0
2020-10-08 15:05:00,39.81,39.82,39.76,39.76,35399.0,34.2596,34.2682,34.2166,34.2166,35399.0
2020-10-08 15:10:00,39.76,39.82,39.75,39.78,25798.0,34.2166,34.2682,34.208,34.2338,25798.0
2020-10-08 15:15:00,39.78,39.82,39.76,39.8,26376.0,34.2338,34.2682,34.2166,34.251,26376.0
2020-10-08 15:20:00,39.8,39.81,39.77,39.78,19515.0,34.251,34.2596,34.2252,34.2338,19515.0
2020-10-08 15:25:00,39.79,39.8,39.76,39.78,34279.0,34.2424,34.251,34.2166,34.2338,34279.0
2020-10-08 15:30:00,39.78,39.81,39.75,39.76,38660.0,34.2338,34.2596,34.208,34.2166,38660.0
2020-10-08 15:35:00,39.77,39.8,39.72,39.73,43996.0,34.2252,34.251,34.1822,34.1908,43996.0
2020-10-08 15:40:00,39.73,39.74,39.68,39.69,96358.0,34.1908,34.1994,34.1478,34.1564,96358.0
2020-10-08 15:45:00,39.69,39.69,39.64,39.66,85967.0,34.1564,34.1564,34.1133,34.1305,85967.0
2020-10-08 15:50:00,39.65,39.75,39.63,39.73,201335.0,34.1219,34.208,34.1047,34.1908,201335.0
2020-10-08 15:55:00,39.72,39.86,39.71,39.84,490383.0,34.1822,34.3027,34.1736,34.2855,490383.0
2020-10-09 09:30:00,40.08,40.27,40.0,40.27,87413.0,34.492,34.6555,34.4231,34.6555,87413.0
2020-10-09 09:35:00,40.25,40.29,40.12,40.16,71761.0,34.6383,34.6727,34.5264,34.5608,71761.0
2020-10-09 09:40:00,40.16,40.21,40.04,40.09,65902.0,34.5608,34.6039,34.4576,34.5006,65902.0
2020-10-09 09:45:00,40.11,40.12,40.02,40.06,113633.0,34.5178,34.5264,34.4404,34.4748,113633.0
2020-10-09 09:50:00,40.06,40.06,39.89,39.98,73785.0,34.4748,34.4748,34.3285,34.4059,73785.0
2020-10-09 09:55:00,39.98,40.05,39.97,40.0,36799.0,34.4059,34.4662,34.3973,34.4231,36799.0
2020-10-09 10:00:00,40.0,40.01,39.93,39.95,30750.0,34.4231,34.4318,34.3629,34.3801,30750.0
2020-10-09 10:05:00,39.94,39.94,39.82,39.82,31417.0,34.3715,34.3715,34.2682,34.2682,31417.0
2020-10-09 10:10:00,39.82,39.82,39.71,39.71,30644.0,34.2682,34.2682,34.1736,34.1736,30644.0
2020-10-09 10:15:00,39.71,39.83,39.7,39.81,28728.0,34.1736,34.2768,34.165,34.2596,28728.0
2020-10-09 10:20:00,39.82,39.83,39.61,39.63,35200.0,34.2682,34.2768,34.0875,34.1047,35200.0
2020-10-09 10:25:00,39.63,39.63,39.52,39.53,29101.0,34.1047,34.1047,34.0101,34.0187,29101.0
2020-10-09 10:30:00,39.52,39.53,39.42,39.46,31677.0,34.0101,34.0187,33.924,33.9584,31677.0
2020-10-09 10:35:00,39.46,39.56,39.46,39.56,27615.0,33.9584,34.0445,33.9584,34.0445,27615.0
2020-10-09 10:40:00,39.56,39.58,39.53,39.57,27333.0,34.0445,34.0617,34.0187,34.0531,27333.0
2020-10-09 10:45:00,39.57,39.64,39.57,39.63,41090.0,34.0531,34.1133,34.0531,34.1047,41090.0
2020-10-09 10:50:00,39.63,39.65,39.59,39.64,38741.0,34.1047,34.1219,34.0703,34.1133,38741.0
2020-10-09 10:55:00,39.64,39.64,39.52,39.56,43828.0,34.1133,34.1133,34.0101,34.0445,43828.0
2020-10-09 11:00:00,39.55,39.67,39.55,39.65,33450.0,34.0359,34.1392,34.0359,34.1219,33450.0
2020-10-09 11:05:00,39.65,39.73,39.6,39.61,56509.0,34.1219,34.1908,34.0789,34.0875,56509.0
2020-10-09 11:10:00,39.62,39.66,39.57,39.58,38447.0,34.0961,34.1305,34.0531,34.0617,38447.0
2020-10-09 11:15:00,39.58,39.59,39.55,39.58,33492.0,34.0617,34.0703,34.0359,34.0617,33492.0
2020-10-09 11:20:00,39.58,39.65,39.57,39.63,40075.0,34.0617,34.1219,34.0531,34.1047,40075.0
2020-10-09 11:25:00,39.63,39.66,39.59,39.64,27949.0,34.1047,34.1305,34.0703,34.1133,27949.0
2020-10-09 11:30:00,39.63,39.73,39.6,39.73,35088.0,34.1047,34.1908,34.0789,34.1908,35088.0
2020-10-09 11:35:00,39.72,39.74,39.65,39.71,32201.0,34.1822,34.1994,34.1219,34.1736,32201.0
2020-10-09 11:40:00,39.7,39.8,39.69,39.73,88943.0,34.165,34.251,34.1564,34.1908,88943.0
2020-10-09 11:45:00,39.73,39.97,39.73,39.93,40963.0,34.1908,34.3973,34.1908,34.3629,40963.0
2020-10-09 11:50:00,39.92,40.03,39.87,40.01,51600.0,34.3543,34.449,34.3113,34.4318,51600.0
2020-10-09 11:55:00,40.0,40.05,39.95,39.96,41375.0,34.4231,34.4662,34.3801,34.3887,41375.0
2020-10-09 12:00:00,39.95,39.97,39.93,39.96,28195.0,34.3801,34.3973,34.3629,34.3887,28195.0
2020-10-09 12:05:00,39.95,39.99,39.92,39.97,22016.0,34.3801,34.4145,34.3543,34.3973,22016.0
2020-10-09 12:10:00,39.97,39.97,39.87,39.89,21582.0,34.3973,34.3973,34.3113,34.3285,21582.0
2020-10-09 12:15:00,39.88,39.88,39.8,39.82,31912.0,34.3199,34.3199,34.251,34.2682,31912.0
2020-10-09 12:20:00,39.82,39.87,39.81,39.87,24911.0,34.2682,34.3113,34.2596,34.3113,24911.0
2020-10-09 12:25:00,39.86,39.94,39.84,39.86,99725.0,34.3027,34.3715,34.2855,34.3027,99725.0
2020-10-09 12:30:00,39.86,39.88,39.8,39.83,27597.0,34.3027,34.3199,34.251,34.2768,27597.0
2020-10-09 12:35:00,39.83,39.83,39.78,39.81,16951.0,34.2768,34.2768,34.2338,34.2596,16951.0
2020-10-09 12:40:00,39.8,39.81,39.73,39.8,25376.0,34.251,34.2596,34.1908,34.251,25376.0
2020-10-09 12:45:00,39.81,39.83,39.79,39.8,19969.0,34.2596,34.2768,34.2424,34.251,19969.0
2020-10-09 12:50:00,39.8,39.81,39.73,39.74,18808.0,34.251,34.2596,34.1908,34.1994,18808.0
2020-10-09 12:55:00,39.74,39.75,39.68,39.71,17982.0,34.1994,34.208,34.1478,34.1736,17982.0
2020-10-09 13:00:00,39.72,39.72,39.66,39.68,38116.0,34.1822,34.1822,34.1305,34.1478,38116.0
2020-10-09 13:05:00,39.67,39.72,39.65,39.72,13876.0,34.1392,34.1822,34.1219,34.1822,13876.0
2020-10-09 13:10:00,39.71,39.72,39.69,39.72,12921.0,34.1736,34.1822,34.1564,34.1822,12921.0
2020-10-09 13:15:00,39.73,39.77,39.73,39.74,13473.0,34.1908,34.2252,34.1908,34.1994,13473.0
2020-10-09 13:20:00,39.75,39.76,39.72,39.74,16331.0,34.208,34.2166,34.1822,34.1994,16331.0
2020-10-09 13:25:00,39.74,39.76,39.73,39.74,17990.0,34.1994,34.2166,34.1908,34.1994,17990.0
2020-10-09 13:30:00,39.75,39.75,39.7,39.71,15703.0,34.208,34.208,34.165,34.1736,15703.0
2020-10-09 13:35:00,39.71,39.83,39.7,39.83,33935.0,34.1736,34.2768,34.165,34.2768,33935.0
2020-10-09 13:40:00,39.82,39.87,39.8,39.81,18800.0,34.2682,34.3113,34.251,34.2596,18800.0
2020-10-09 13:45:00,39.81,39.82,39.76,39.77,17750.0,34.2596,34.2682,34.2166,34.2252,17750.0
2020-10-09 13:50:00,39.77,39.78,39.72,39.72,12180.0,34.2252,34.2338,34.1822,34.1822,12180.0
2020-10-09 13:55:00,39.73,39.77,39.7,39.76,22384.0,34.1908,34.2252,34.165,34.2166,22384.0
2020-10-09 14:00:00,39.75,39.76,39.71,39.73,13105.0,34.208,34.2166,34.1736,34.1908,13105.0
2020-10-09 14:05:00,39.74,39.75,39.71,39.73,27610.0,34.1994,34.208,34.1736,34.1908,27610.0
2020-10-09 14:10:00,39.73,39.74,39.65,39.66,23275.0,34.1908,34.1994,34.1219,34.1305,23275.0
2020-10-09 14:15:00,39.66,39.67,39.63,39.64,17605.0,34.1305,34.1392,34.1047,34.1133,17605.0
2020-10-09 14:20:00,39.64,39.67,39.61,39.63,19683.0,34.1133,34.1392,34.0875,34.1047,19683.0
2020-10-09 14:25:00,39.62,39.64,39.57,39.58,23835.0,34.0961,34.1133,34.0531,34.0617,23835.0
2020-10-09 14:30:00,39.59,39.66,39.59,39.64,19402.0,34.0703,34.1305,34.0703,34.1133,19402.0
2020-10-09 14:35:00,39.65,39.65,39.55,39.6,52551.0,34.1219,34.1219,34.0359,34.0789,52551.0
2020-10-09 14:40:00,39.6,39.69,39.57,39.68,44427.0,34.0789,34.1564,34.0531,34.1478,44427.0
2020-10-09 14:45:00,39.68,39.69,39.64,39.65,18571.0,34.1478,34.1564,34.1133,34.1219,18571.0
2020-10-09 14:50:00,39.65,39.66,39.6,39.62,23572.0,34.1219,34.1305,34.0789,34.0961,23572.0
2020-10-09 14:55:00,39.63,39.66,39.61,39.65,20156.0,34.1047,34.1305,34.0875,34.1219,20156.0
2020-10-09 15:00:00,39.65,39.66,39.62,39.64,26167.0,34.1219,34.1305,34.0961,34.1133,26167.0
2020-10-09 15:05:00,39.63,39.64,39.61,39.63,22843.0,34.1047,34.1133,34.0875,34.1047,22843.0
2020-10-09 15:10:00,39.63,39.67,39.62,39.64,27665.0,34.1047,34.1392,34.0961,34.1133,27665.0
2020-10-09 15:15:00,39.64,39.66,39.63,39.64,26326.0,34.1133,34.1305,34.1047,34.1133,26326.0
2020-10-09 15:20:00,39.64,39.7,39.64,39.65,31636.0,34.1133,34.165,34.1133,34.1219,31636.0
2020-10-09 15:25:00,39.65,39.66,39.62,39.64,37241.0,34.1219,34.1305,34.0961,34.1133,37241.0
2020-10-09 15:30:00,39.64,39.65,39.55,39.55,40673.0,34.1133,34.1219,34.0359,34.0359,40673.0
2020-10-09 15:35:00,39.55,39.56,39.5,39.5,42588.0,34.0359,34.0445,33.9929,33.9929,42588.0
2020-10-09 15:40:00,39.51,39.54,39.48,39.5,60195.0,34.0015,34.0273,33.9756,33.9929,60195.0
2020-10-09 15:45:00,39.49,39.54,39.46,39.48,75413.0,33.9842,34.0273,33.9584,33.9756,75413.0
2020-10-09 15:50:00,39.47,39.52,39.45,39.45,96181.0,33.967,34.0101,33.9498,33.9498,96181.0
2020-10-09 15:55:00,39.46,39.48,39.42,39.47,161215.0,33.9584,33.9756,33.924,33.967,161215.0
2020-10-12 09:30:00,39.63,39.76,39.52,39.67,115273.0,34.1047,34.2166,34.0101,34.1392,115273.0
2020-10-12 09:35:00,39.67,39.68,39.52,39.66,49628.0,34.1392,34.1478,34.0101,34.1305,49628.0
2020-10-12 09:40:00,39.65,39.84,39.63,39.8,41242.0,34.1219,34.2855,34.1047,34.251,41242.0
2020-10-12 09:45:00,39.8,39.87,39.75,39.84,63568.0,34.251,34.3113,34.208,34.2855,63568.0
2020-10-12 09:50:00,39.85,39.93,39.79,39.92,75295.0,34.2941,34.3629,34.2424,34.3543,75295.0
2020-10-12 09:55:00,39.91,39.96,39.84,39.96,41718.0,34.3457,34.3887,34.2855,34.3887,41718.0
2020-10-12 10:00:00,39.97,40.11,39.96,40.11,68779.0,34.3973,34.5178,34.3887,34.5178,68779.0
2020-10-12 10:05:00,40.11,40.11,39.97,40.03,38190.0,34.5178,34.5178,34.3973,34.449,38190.0
2020-10-12 10:10:00,40.04,40.08,39.97,39.97,23620.0,34.4576,34.492,34.3973,34.3973,23620.0
2020-10-12 10:15:00,39.97,40.06,39.97,39.99,28421.0,34.3973,34.4748,34.3973,34.4145,28421.0
2020-10-12 10:20:00,39.98,40.07,39.93,40.07,21310.0,34.4059,34.4834,34.3629,34.4834,21310.0
2020-10-12 10:25:00,40.08,40.16,40.08,40.12,53679.0,34.492,34.5608,34.492,34.5264,53679.0
2020-10-12 10:30:00,40.11,40.16,40.05,40.11,27332.0,34.5178,34.5608,34.4662,34.5178,27332.0
2020-10-12 10:35:00,40.11,40.2,40.11,40.19,33497.0,34.5178,34.5953,34.5178,34.5867,33497.0
2020-10-12 10:40:00,40.19,40.19,40.11,40.12,23679.0,34.5867,34.5867,34.5178,34.5264,23679.0
2020-10-12 10:45:00,40.13,40.21,40.11,40.18,52725.0,34.535,34.6039,34.5178,34.578,52725.0
2020-10-12 10:50:00,40.2,40.25,40.17,40.18,24511.0,34.5953,34.6383,34.5694,34.578,24511.0
2020-10-12 10:55:00,40.18,40.19,40.0,40.03,36277.0,34.578,34.5867,34.4231,34.449,36277.0
2020-10-12 11:00:00,40.02,40.14,40.02,40.13,28839.0,34.4404,34.5436,34.4404,34.535,28839.0
2020-10-12 11:05:00,40.13,40.23,40.11,40.23,23214.0,34.535,34.6211,34.5178,34.6211,23214.0
2020-10-12 11:10:00,40.22,40.25,40.21,40.23,15495.0,34.6125,34.6383,34.6039,34.6211,15495.0
2020-10-12 11:15:00,40.23,40.29,40.22,40.24,49725.0,34.6211,34.6727,34.6125,34.6297,49725.0
2020-10-12 11:20:00,40.24,40.29,40.21,40.23,30286.0,34.6297,34.6727,34.6039,34.6211,30286.0
2020-10-12 11:25:00,40.24,40.28,40.22,40.24,31753.0,34.6297,34.6641,34.6125,34.6297,31753.0
2020-10-12 11:30:00,40.23,40.26,40.21,40.24,63215.0,34.6211,34.6469,34.6039,34.6297,63215.0
2020-10-12 11:35:00,40.25,40.34,40.22,40.29,49293.0,34.6383,34.7157,34.6125,34.6727,49293.0
2020-10-12 11:40:00,40.29,40.33,40.26,40.32,62301.0,34.6727,34.7071,34.6469,34.6985,62301.0
2020-10-12 11:45:00,40.32,40.32,40.27,40.31,103111.0,34.6985,34.6985,34.6555,34.6899,103111.0
2020-10-12 11:50:00,40.31,40.37,40.3,40.32,28919.0,34.6899,34.7416,34.6813,34.6985,28919.0
2020-10-12 11:55:00,40.32,40.34,40.29,40.34,22678.0,34.6985,34.7157,34.6727,34.7157,22678.0
2020-10-12 12:00:00,40.34,40.34,40.25,40.33,225425.0,34.7157,34.7157,34.6383,34.7071,225425.0
2020-10-12 12:05:00,40.32,40.33,40.29,40.32,106742.0,34.6985,34.7071,34.6727,34.6985,106742.0
2020-10-12 12:10:00,40.32,40.35,40.3,40.31,38258.0,34.6985,34.7243,34.6813,34.6899,38258.0
2020-10-12 12:15:00,40.31,40.32,40.3,40.32,37663.0,34.6899,34.6985,34.6813,34.6985,37663.0
2020-10-12 12:20:00,40.32,40.35,40.31,40.33,14917.0,34.6985,34.7243,34.6899,34.7071,14917.0
2020-10-12 12:25:00,40.32,40.38,40.31,40.38,52093.0,34.6985,34.7502,34.6899,34.7502,52093.0
2020-10-12 12:30:00,40.37,40.38,40.33,40.34,16208.0,34.7416,34.7502,34.7071,34.7157,16208.0
2020-10-12 12:35:00,40.34,40.37,40.33,40.36,30449.0,34.7157,34.7416,34.7071,34.733,30449.0
2020-10-12 12:40:00,40.35,40.37,40.26,40.27,43578.0,34.7243,34.7416,34.6469,34.6555,43578.0
2020-10-12 12:45:00,40.27,40.28,40.17,40.19,62042.0,34.6555,34.6641,34.5694,34.5867,62042.0
2020-10-12 12:50:00,40.21,40.22,40.14,40.2,22723.0,34.6039,34.6125,34.5436,34.5953,22723.0
2020-10-12 12:55:00,40.19,40.25,40.17,40.22,36813.0,34.5867,34.6383,34.5694,34.6125,36813.0
2020-10-12 13:00:00,40.22,40.32,40.21,40.28,82258.0,34.6125,34.6985,34.6039,34.6641,82258.0
2020-10-12 13:05:00,40.28,40.28,40.24,40.25,13233.0,34.6641,34.6641,34.6297,34.6383,13233.0
2020-10-12 13:10:00,40.25,40.33,40.25,40.31,21335.0,34.6383,34.7071,34.6383,34.6899,21335.0
2020-10-12 13:15:00,40.32,40.38,40.3,40.36,28699.0,34.6985,34.7502,34.6813,34.733,28699.0
2020-10-12 13:20:00,40.37,40.38,40.34,40.34,23426.0,34.7416,34.7502,34.7157,34.7157,23426.0
2020-10-12 13:25:00,40.34,40.39,40.3,40.33,26628.0,34.7157,34.7588,34.6813,34.7071,26628.0
2020-10-12 13:30:00,40.33,40.35,40.3,40.31,32180.0,34.7071,34.7243,34.6813,34.6899,32180.0
2020-10-12 13:35:00,40.31,40.32,40.23,40.27,28380.0,34.6899,34.6985,34.6211,34.6555,28380.0
2020-10-12 13:40:00,40.26,40.28,40.22,40.27,20026.0,34.6469,34.6641,34.6125,34.6555,20026.0
2020-10-12 13:45:00,40.27,40.28,40.24,40.27,27012.0,34.6555,34.6641,34.6297,34.6555,27012.0
2020-10-12 13:50:00,40.28,40.32,40.25,40.28,21314.0,34.6641,34.6985,34.6383,34.6641,21314.0
2020-10-12 13:55:00,40.28,40.34,40.27,40.32,11835.0,34.6641,34.7157,34.6555,34.6985,11835.0
2020-10-12 14:00:00,40.31,40.33,40.27,40.29,21243.0,34.6899,34.7071,34.6555,34.6727,21243.0
2020-10-12 14:05:00,40.29,40.34,40.29,40.31,22232.0,34.6727,34.7157,34.6727,34.6899,22232.0
2020-10-12 14:10:00,40.31,40.33,40.26,40.28,24264.0,34.6899,34.7071,34.6469,34.6641,24264.0
2020-10-12 14:15:00,40.28,40.28,40.23,40.27,16929.0,34.6641,34.6641,34.6211,34.6555,16929.0
2020-10-12 14:20:00,40.27,40.27,40.18,40.18,19349.0,34.6555,34.6555,34.578,34.578,19349.0
2020-10-12 14:25:00,40.19,40.23,40.17,40.21,23618.0,34.5867,34.6211,34.5694,34.6039,23618.0
2020-10-12 14:30:00,40.22,40.24,40.18,40.18,20942.0,34.6125,34.6297,34.578,34.578,20942.0
2020-10-12 14:35:00,40.18,40.21,40.16,40.18,23997.0,34.578,34.6039,34.5608,34.578,23997.0
2020-10-12 14:40:00,40.18,40.2,40.14,40.15,29674.0,34.578,34.5953,34.5436,34.5522,29674.0
2020-10-12 14:45:00,40.14,40.15,40.08,40.12,24868.0,34.5436,34.5522,34.492,34.5264,24868.0
2020-10-12 14:50:00,40.12,40.17,40.09,40.13,26738.0,34.5264,34.5694,34.5006,34.535,26738.0
2020-10-12 14:55:00,40.13,40.21,40.13,40.2,32860.0,34.535,34.6039,34.535,34.5953,32860.0
2020-10-12 15:00:00,40.21,40.26,40.2,40.23,48970.0,34.6039,34.6469,34.5953,34.6211,48970.0
2020-10-12 15:05:00,40.23,40.26,40.21,40.22,37629.0,34.6211,34.6469,34.6039,34.6125,37629.0
2020-10-12 15:10:00,40.22,40.27,40.21,40.25,32010.0,34.6125,34.6555,34.6039,34.6383,32010.0
2020-10-12 15:15:00,40.25,40.36,40.25,40.35,44747.0,34.6383,34.733,34.6383,34.7243,44747.0
2020-10-12 15:20:00,40.36,40.41,40.35,40.39,28276.0,34.733,34.776,34.7243,34.7588,28276.0
2020-10-12 15:25:00,40.39,40.41,40.35,40.4,27069.0,34.7588,34.776,34.7243,34.7674,27069.0
2020-10-12 15:30:00,40.4,40.42,40.35,40.36,48394.0,34.7674,34.7846,34.7243,34.733,48394.0
2020-10-12 15:35:00,40.36,40.39,40.34,40.36,49960.0,34.733,34.7588,34.7157,34.733,49960.0
2020-10-12 15:40:00,40.36,40.38,40.31,40.33,52692.0,34.733,34.7502,34.6899,34.7071,52692.0
2020-10-12 15:45:00,40.33,40.37,40.21,40.25,117427.0,34.7071,34.7416,34.6039,34.6383,117427.0
2020-10-12 15:50:00,40.24,40.32,40.18,40.2,104901.0,34.6297,34.6985,34.578,34.5953,104901.0
2020-10-12 15:55:00,40.21,40.36,40.2,40.34,510772.0,34.6039,34.733,34.5953,34.7157,510772.0
2020-10-13 09:30:00,39.88,39.88,39.61,39.76,158100.0,34.3199,34.3199,34.0875,34.2166,158100.0
2020-10-13 09:35:00,39.76,39.79,39.55,39.57,107010.0,34.2166,34.2424,34.0359,34.0531,107010.0
2020-10-13 09:40:00,39.57,39.67,39.52,39.6,98848.0,34.0531,34.1392,34.0101,34.0789,98848.0
2020-10-13 09:45:00,39.6,39.67,39.46,39.58,71259.0,34.0789,34.1392,33.9584,34.0617,71259.0
2020-10-13 09:50:00,39.58,39.59,39.31,39.31,65422.0,34.0617,34.0703,33.8293,33.8293,65422.0
2020-10-13 09:55:00,39.32,39.38,39.28,39.32,83120.0,33.838,33.8896,33.8035,33.838,83120.0
2020-10-13 10:00:00,39.32,39.57,39.32,39.57,53667.0,33.838,34.0531,33.838,34.0531,53667.0
2020-10-13 10:05:00,39.57,39.58,39.25,39.28,71562.0,34.0531,34.0617,33.7777,33.8035,71562.0
2020-10-13 10:10:00,39.27,39.28,39.15,39.18,38226.0,33.7949,33.8035,33.6917,33.7175,38226.0
2020-10-13 10:15:00,39.2,39.22,39.09,39.12,46296.0,33.7347,33.7519,33.64,33.6658,46296.0
2020-10-13 10:20:00,39.14,39.16,39.09,39.1,26147.0,33.683,33.7003,33.64,33.6486,26147.0
2020-10-13 10:25:00,39.1,39.15,39.0,39.01,48227.0,33.6486,33.6917,33.5626,33.5712,48227.0
2020-10-13 10:30:00,39.01,39.06,38.98,39.04,55557.0,33.5712,33.6142,33.5454,33.597,55557.0
2020-10-13 10:35:00,39.04,39.1,39.04,39.06,44048.0,33.597,33.6486,33.597,33.6142,44048.0
2020-10-13 10:40:00,39.06,39.08,38.95,38.97,49223.0,33.6142,33.6314,33.5195,33.5367,49223.0
2020-10-13 10:45:00,38.98,38.98,38.9,38.92,59751.0,33.5454,33.5454,33.4765,33.4937,59751.0
2020-10-13 10:50:00,38.91,38.94,38.85,38.9,34835.0,33.4851,33.5109,33.4335,33.4765,34835.0
2020-10-13 10:55:00,38.9,38.98,38.88,38.93,56089.0,33.4765,33.5454,33.4593,33.5023,56089.0
2020-10-13 11:00:00,38.93,39.01,38.91,39.0,36036.0,33.5023,33.5712,33.4851,33.5626,36036.0
2020-10-13 11:05:00,39.0,39.0,38.92,38.94,49159.0,33.5626,33.5626,33.4937,33.5109,49159.0
2020-10-13 11:10:00,38.93,39.01,38.88,38.98,49546.0,33.5023,33.5712,33.4593,33.5454,49546.0
2020-10-13 11:15:00,38.98,39.05,38.96,38.99,60557.0,33.5454,33.6056,33.5281,33.554,60557.0
2020-10-13 11:20:00,38.99,39.02,38.91,38.91,48204.0,33.554,33.5798,33.4851,33.4851,48204.0
2020-10-13 11:25:00,38.91,38.96,38.88,38.95,31770.0,33.4851,33.5281,33.4593,33.5195,31770.0
2020-10-13 11:30:00,38.96,38.96,38.88,38.89,52370.0,33.5281,33.5281,33.4593,33.4679,52370.0
2020-10-13 11:35:00,38.89,38.92,38.81,38.81,40852.0,33.4679,33.4937,33.3991,33.3991,40852.0
2020-10-13 11:40:00,38.8,38.86,38.78,38.82,53572.0,33.3905,33.4421,33.3732,33.4077,53572.0
2020-10-13 11:45:00,38.81,38.9,38.8,38.89,37682.0,33.3991,33.4765,33.3905,33.4679,37682.0
2020-10-13 11:50:00,38.9,38.95,38.86,38.95,33559.0,33.4765,33.5195,33.4421,33.5195,33559.0
2020-10-13 11:55:00,38.95,38.97,38.89,38.92,52647.0,33.5195,33.5367,33.4679,33.4937,52647.0
2020-10-13 12:00:00,38.92,38.92,38.86,38.88,65266.0,33.4937,33.4937,33.4421,33.4593,65266.0
2020-10-13 12:05:00,38.88,38.97,38.87,38.97,131605.0,33.4593,33.5367,33.4507,33.5367,131605.0
2020-10-13 12:10:00,38.97,39.01,38.92,38.98,95294.0,33.5367,33.5712,33.4937,33.5454,95294.0
2020-10-13 12:15:00,38.98,39.09,38.96,39.08,37140.0,33.5454,33.64,33.5281,33.6314,37140.0
2020-10-13 12:20:00,39.08,39.12,39.04,39.1,32087.0,33.6314,33.6658,33.597,33.6486,32087.0
2020-10-13 12:25:00,39.1,39.1,39.01,39.04,18908.0,33.6486,33.6486,33.5712,33.597,18908.0
2020-10-13 12:30:00,39.03,39.06,38.92,38.92,25363.0,33.5884,33.6142,33.4937,33.4937,25363.0
2020-10-13 12:35:00,38.93,38.94,38.87,38.91,32715.0,33.5023,33.5109,33.4507,33.4851,32715.0
2020-10-13 12:40:00,38.92,38.96,38.91,38.95,35608.0,33.4937,33.5281,33.4851,33.5195,35608.0
2020-10-13 12:45:00,38.95,39.13,38.94,39.11,55715.0,33.5195,33.6744,33.5109,33.6572,55715.0
2020-10-13 12:50:00,39.11,39.26,39.11,39.25,59360.0,33.6572,33.7863,33.6572,33.7777,59360.0
2020-10-13 12:55:00,39.24,39.31,39.22,39.29,44546.0,33.7691,33.8293,33.7519,33.8121,44546.0
2020-10-13 13:00:00,39.29,39.38,39.28,39.33,73038.0,33.8121,33.8896,33.8035,33.8466,73038.0
2020-10-13 13:05:00,39.33,39.37,39.22,39.22,53700.0,33.8466,33.881,33.7519,33.7519,53700.0
2020-10-13 13:10:00,39.22,39.35,39.21,39.34,39886.0,33.7519,33.8638,33.7433,33.8552,39886.0
2020-10-13 13:15:00,39.34,39.35,39.27,39.27,41230.0,33.8552,33.8638,33.7949,33.7949,41230.0
2020-10-13 13:20:00,39.28,39.32,39.26,39.3,44001.0,33.8035,33.838,33.7863,33.8207,44001.0
2020-10-13 13:25:00,39.3,39.32,39.26,39.29,33546.0,33.8207,33.838,33.7863,33.8121,33546.0
2020-10-13 13:30:00,39.29,39.31,39.24,39.27,37421.0,33.8121,33.8293,33.7691,33.7949,37421.0
2020-10-13 13:35:00,39.27,39.27,39.24,39.27,25207.0,33.7949,33.7949,33.7691,33.7949,25207.0
2020-10-13 13:40:00,39.27,39.31,39.25,39.27,54893.0,33.7949,33.8293,33.7777,33.7949,54893.0
2020-10-13 13:45:00,39.27,39.29,39.21,39.22,22224.0,33.7949,33.8121,33.7433,33.7519,22224.0
2020-10-13 13:50:00,39.22,39.22,39.18,39.2,24752.0,33.7519,33.7519,33.7175,33.7347,24752.0
2020-10-13 13:55:00,39.21,39.22,39.15,39.2,42851.0,33.7433,33.7519,33.6917,33.7347,42851.0
2020-10-13 14:00:00,39.2,39.2,39.13,39.19,31181.0,33.7347,33.7347,33.6744,33.7261,31181.0
2020-10-13 14:05:00,39.19,39.22,39.18,39.21,22936.0,33.7261,33.7519,33.7175,33.7433,22936.0
2020-10-13 14:10:00,39.22,39.33,39.21,39.32,51641.0,33.7519,33.8466,33.7433,33.838,51641.0
2020-10-13 14:15:00,39.31,39.35,39.28,39.29,36284.0,33.8293,33.8638,33.8035,33.8121,36284.0
2020-10-13 14:20:00,39.29,39.29,39.2,39.25,39178.0,33.8121,33.8121,33.7347,33.7777,39178.0
2020-10-13 14:25:00,39.25,39.25,39.07,39.09,43676.0,33.7777,33.7777,33.6228,33.64,43676.0
2020-10-13 14:30:00,39.09,39.09,39.01,39.05,74369.0,33.64,33.64,33.5712,33.6056,74369.0
2020-10-13 14:35:00,39.04,39.04,38.91,38.93,45394.0,33.597,33.597,33.4851,33.5023,45394.0
2020-10-13 14:40:00,38.93,38.93,38.87,38.88,42413.0,33.5023,33.5023,33.4507,33.4593,42413.0
2020-10-13 14:45:00,38.88,38.93,38.84,38.88,69686.0,33.4593,33.5023,33.4249,33.4593,69686.0
2020-10-13 14:50:00,38.88,38.9,38.86,38.86,48456.0,33.4593,33.4765,33.4421,33.4421,48456.0
2020-10-13 14:55:00,38.86,38.94,38.86,38.91,58289.0,33.4421,33.5109,33.4421,33.4851,58289.0
2020-10-13 15:00:00,38.9,39.03,38.89,39.01,41490.0,33.4765,33.5884,33.4679,33.5712,41490.0
2020-10-13 15:05:00,39.02,39.03,38.97,38.99,39759.0,33.5798,33.5884,33.5367,33.554,39759.0
2020-10-13 15:10:00,38.98,39.05,38.98,39.0,46585.0,33.5454,33.6056,33.5454,33.5626,46585.0
2020-10-13 15:15:00,38.99,39.02,38.95,38.96,42627.0,33.554,33.5798,33.5195,33.5281,42627.0
2020-10-13 15:20:00,38.96,39.04,38.94,39.02,56919.0,33.5281,33.597,33.5109,33.5798,56919.0
2020-10-13 15:25:00,39.03,39.09,39.01,39.08,56587.0,33.5884,33.64,33.5712,33.6314,56587.0
2020-10-13 15:30:00,39.08,39.15,39.06,39.14,53955.0,33.6314,33.6917,33.6142,33.683,53955.0
2020-10-13 15:35:00,39.14,39.21,39.13,39.21,91714.0,33.683,33.7433,33.6744,33.7433,91714.0
2020-10-13 15:40:00,39.21,39.24,39.17,39.19,66565.0,33.7433,33.7691,33.7089,33.7261,66565.0
2020-10-13 15:45:00,39.18,39.22,39.11,39.14,95342.0,33.7175,33.7519,33.6572,33.683,95342.0
2020-10-13 15:50:00,39.15,39.21,39.13,39.21,124547.0,33.6917,33.7433,33.6744,33.7433,124547.0
2020-10-13 15:55:00,39.21,39.21,38.97,38.99,471274.0,33.7433,33.7433,33.5367,33.554,471274.0
2020-10-14 09:30:00,39.0,39.59,38.95,39.45,113700.0,33.5626,34.0703,33.5195,33.9498,113700.0
2020-10-14 09:35:00,39.47,39.5,39.33,39.34,64802.0,33.967,33.9929,33.8466,33.8552,64802.0
2020-10-14 09:40:00,39.33,39.46,39.3,39.41,45025.0,33.8466,33.9584,33.8207,33.9154,45025.0
2020-10-14 09:45:00,39.41,39.49,39.37,39.48,34617.0,33.9154,33.9842,33.881,33.9756,34617.0
2020-10-14 09:50:00,39.47,39.62,39.46,39.61,50765.0,33.967,34.0961,33.9584,34.0875,50765.0
2020-10-14 09:55:00,39.61,39.72,39.59,39.61,57504.0,34.0875,34.1822,34.0703,34.0875,57504.0
2020-10-14 10:00:00,39.61,39.67,39.55,39.62,42147.0,34.0875,34.1392,34.0359,34.0961,42147.0
2020-10-14 10:05:00,39.62,39.64,39.48,39.49,36151.0,34.0961,34.1133,33.9756,33.9842,36151.0
2020-10-14 10:10:00,39.48,39.51,39.43,39.5,31462.0,33.9756,34.0015,33.9326,33.9929,31462.0
2020-10-14 10:15:00,39.5,39.53,39.44,39.48,30470.0,33.9929,34.0187,33.9412,33.9756,30470.0
2020-10-14 10:20:00,39.48,39.65,39.45,39.65,30494.0,33.9756,34.1219,33.9498,34.1219,30494.0
2020-10-14 10:25:00,39.65,39.65,39.48,39.49,54919.0,34.1219,34.1219,33.9756,33.9842,54919.0
2020-10-14 10:30:00,39.49,39.49,39.41,39.44,42882.0,33.9842,33.9842,33.9154,33.9412,42882.0
2020-10-14 10:35:00,39.43,39.47,39.41,39.41,24503.0,33.9326,33.967,33.9154,33.9154,24503.0
2020-10-14 10:40:00,39.43,39.44,39.3,39.34,36613.0,33.9326,33.9412,33.8207,33.8552,36613.0
2020-10-14 10:45:00,39.34,39.38,39.3,39.3,23119.0,33.8552,33.8896,33.8207,33.8207,23119.0
2020-10-14 10:50:00,39.3,39.31,39.23,39.23,35468.0,33.8207,33.8293,33.7605,33.7605,35468.0
2020-10-14 10:55:00,39.23,39.31,39.22,39.31,30371.0,33.7605,33.8293,33.7519,33.8293,30371.0
2020-10-14 11:00:00,39.31,39.31,39.21,39.21,27244.0,33.8293,33.8293,33.7433,33.7433,27244.0
2020-10-14 11:05:00,39.21,39.25,39.19,39.21,26374.0,33.7433,33.7777,33.7261,33.7433,26374.0
2020-10-14 11:10:00,39.21,39.23,39.18,39.21,21947.0,33.7433,33.7605,33.7175,33.7433,21947.0
2020-10-14 11:15:00,39.21,39.37,39.2,39.37,27686.0,33.7433,33.881,33.7347,33.881,27686.0
2020-10-14 11:20:00,39.36,39.44,39.33,39.43,21603.0,33.8724,33.9412,33.8466,33.9326,21603.0
2020-10-14 11:25:00,39.43,39.49,39.4,39.45,50571.0,33.9326,33.9842,33.9068,33.9498,50571.0
2020-10-14 11:30:00,39.44,39.47,39.42,39.43,11702.0,33.9412,33.967,33.924,33.9326,11702.0
2020-10-14 11:35:00,39.44,39.5,39.42,39.48,14133.0,33.9412,33.9929,33.924,33.9756,14133.0
2020-10-14 11:40:00,39.48,39.53,39.46,39.49,23379.0,33.9756,34.0187,33.9584,33.9842,23379.0
2020-10-14 11:45:00,39.49,39.49,39.27,39.29,32733.0,33.9842,33.9842,33.7949,33.8121,32733.0
2020-10-14 11:50:00,39.29,39.31,39.22,39.22,26429.0,33.8121,33.8293,33.7519,33.7519,26429.0
2020-10-14 11:55:00,39.21,39.29,39.21,39.29,14220.0,33.7433,33.8121,33.7433,33.8121,14220.0
2020-10-14 12:00:00,39.29,39.43,39.28,39.41,32071.0,33.8121,33.9326,33.8035,33.9154,32071.0
2020-10-14 12:05:00,39.41,39.54,39.41,39.53,28746.0,33.9154,34.0273,33.9154,34.0187,28746.0
2020-10-14 12:10:00,39.52,39.56,39.46,39.56,25237.0,34.0101,34.0445,33.9584,34.0445,25237.0
2020-10-14 12:15:00,39.56,39.56,39.41,39.46,23030.0,34.0445,34.0445,33.9154,33.9584,23030.0
2020-10-14 12:20:00,39.45,39.5,39.44,39.44,14939.0,33.9498,33.9929,33.9412,33.9412,14939.0
2020-10-14 12:25:00,39.44,39.56,39.43,39.52,18945.0,33.9412,34.0445,33.9326,34.0101,18945.0
2020-10-14 12:30:00,39.54,39.55,39.49,39.5,13927.0,34.0273,34.0359,33.9842,33.9929,13927.0
2020-10-14 12:35:00,39.49,39.5,39.37,39.4,21119.0,33.9842,33.9929,33.881,33.9068,21119.0
2020-10-14 12:40:00,39.41,39.46,39.4,39.43,28131.0,33.9154,33.9584,33.9068,33.9326,28131.0
2020-10-14 12:45:00,39.42,39.44,39.39,39.44,25509.0,33.924,33.9412,33.8982,33.9412,25509.0
2020-10-14 12:50:00,39.45,39.47,39.41,39.43,27426.0,33.9498,33.967,33.9154,33.9326,27426.0
2020-10-14 12:55:00,39.43,39.47,39.41,39.44,21015.0,33.9326,33.967,33.9154,33.9412,21015.0
2020-10-14 13:00:00,39.45,39.5,39.42,39.45,18971.0,33.9498,33.9929,33.924,33.9498,18971.0
2020-10-14 13:05:00,39.45,39.5,39.43,39.48,32696.0,33.9498,33.9929,33.9326,33.9756,32696.0
2020-10-14 13:10:00,39.48,39.5,39.46,39.49,20343.0,33.9756,33.9929,33.9584,33.9842,20343.0
2020-10-14 13:15:00,39.48,39.5,39.46,39.48,22211.0,33.9756,33.9929,33.9584,33.9756,22211.0
2020-10-14 13:20:00,39.48,39.49,39.39,39.4,25944.0,33.9756,33.9842,33.8982,33.9068,25944.0
2020-10-14 13:25:00,39.4,39.4,39.28,39.3,28083.0,33.9068,33.9068,33.8035,33.8207,28083.0
2020-10-14 13:30:00,39.3,39.31,39.23,39.26,27684.0,33.8207,33.8293,33.7605,33.7863,27684.0
2020-10-14 13:35:00,39.26,39.32,39.26,39.27,32543.0,33.7863,33.838,33.7863,33.7949,32543.0
2020-10-14 13:40:00,39.27,39.28,39.2,39.23,25507.0,33.7949,33.8035,33.7347,33.7605,25507.0
2020-10-14 13:45:00,39.22,39.31,39.19,39.31,42642.0,33.7519,33.8293,33.7261,33.8293,42642.0
2020-10-14 13:50:00,39.31,39.32,39.24,39.27,11721.0,33.8293,33.838,33.7691,33.7949,11721.0
2020-10-14 13:55:00,39.27,39.28,39.21,39.23,23413.0,33.7949,33.8035,33.7433,33.7605,23413.0
2020-10-14 14:00:00,39.22,39.23,39.15,39.22,20073.0,33.7519,33.7605,33.6917,33.7519,20073.0
2020-10-14 14:05:00,39.24,39.27,39.22,39.23,20164.0,33.7691,33.7949,33.7519,33.7605,20164.0
2020-10-14 14:10:00,39.23,39.23,39.18,39.21,22302.0,33.7605,33.7605,33.7175,33.7433,22302.0
2020-10-14 14:15:00,39.21,39.22,39.19,39.2,23629.0,33.7433,33.7519,33.7261,33.7347,23629.0
2020-10-14 14:20:00,39.19,39.21,39.15,39.21,25008.0,33.7261,33.7433,33.6917,33.7433,25008.0
2020-10-14 14:25:00,39.2,39.2,39.15,39.18,21005.0,33.7347,33.7347,33.6917,33.7175,21005.0
2020-10-14 14:30:00,39.17,39.18,39.07,39.09,32243.0,33.7089,33.7175,33.6228,33.64,32243.0
2020-10-14 14:35:00,39.09,39.11,39.03,39.05,25579.0,33.64,33.6572,33.5884,33.6056,25579.0
2020-10-14 14:40:00,39.05,39.11,39.0,39.01,47364.0,33.6056,33.6572,33.5626,33.5712,47364.0
2020-10-14 14:45:00,39.0,39.05,38.97,39.04,31546.0,33.5626,33.6056,33.5367,33.597,31546.0
2020-10-14 14:50:00,39.05,39.07,39.02,39.02,28997.0,33.6056,33.6228,33.5798,33.5798,28997.0
2020-10-14 14:55:00,39.02,39.06,39.02,39.02,27561.0,33.5798,33.6142,33.5798,33.5798,27561.0
2020-10-14 15:00:00,39.02,39.06,39.02,39.05,24462.0,33.5798,33.6142,33.5798,33.6056,24462.0
2020-10-14 15:05:00,39.04,39.17,39.04,39.12,34768.0,33.597,33.7089,33.597,33.6658,34768.0
2020-10-14 15:10:00,39.12,39.13,39.07,39.08,27516.0,33.6658,33.6744,33.6228,33.6314,27516.0
2020-10-14 15:15:00,39.09,39.09,39.0,39.07,50698.0,33.64,33.64,33.5626,33.6228,50698.0
2020-10-14 15:20:00,39.08,39.12,39.07,39.09,53697.0,33.6314,33.6658,33.6228,33.64,53697.0
2020-10-14 15:25:00,39.09,39.14,39.08,39.13,55676.0,33.64,33.683,33.6314,33.6744,55676.0
2020-10-14 15:30:00,39.13,39.15,39.1,39.13,89569.0,33.6744,33.6917,33.6486,33.6744,89569.0
2020-10-14 15:35:00,39.13,39.13,38.97,38.99,52776.0,33.6744,33.6744,33.5367,33.554,52776.0
2020-10-14 15:40:00,38.99,39.05,38.98,39.02,53236.0,33.554,33.6056,33.5454,33.5798,53236.0
2020-10-14 15:45:00,39.02,39.06,38.99,39.02,66045.0,33.5798,33.6142,33.554,33.5798,66045.0
2020-10-14 15:50:00,39.02,39.07,39.01,39.04,140930.0,33.5798,33.6228,33.5712,33.597,140930.0
2020-10-14 15:55:00,39.04,39.06,38.95,38.97,317525.0,33.597,33.6142,33.5195,33.5367,317525.0
2020-10-15 09:30:00,38.37,38.6,38.29,38.31,111337.0,33.0204,33.2183,32.9516,32.9688,111337.0
2020-10-15 09:35:00,38.32,38.33,38.17,38.27,80319.0,32.9774,32.986,32.8483,32.9343,80319.0
2020-10-15 09:40:00,38.27,38.45,38.26,38.45,47631.0,32.9343,33.0892,32.9257,33.0892,47631.0
2020-10-15 09:45:00,38.45,38.49,38.44,38.47,44172.0,33.0892,33.1237,33.0806,33.1065,44172.0
2020-10-15 09:50:00,38.47,38.5,38.33,38.45,56124.0,33.1065,33.1323,32.986,33.0892,56124.0
2020-10-15 09:55:00,38.45,38.6,38.44,38.6,65063.0,33.0892,33.2183,33.0806,33.2183,65063.0
2020-10-15 10:00:00,38.61,38.81,38.61,38.79,44420.0,33.2269,33.3991,33.2269,33.3818,44420.0
2020-10-15 10:05:00,38.79,38.8,38.69,38.69,36011.0,33.3818,33.3905,33.2958,33.2958,36011.0
2020-10-15 10:10:00,38.68,38.77,38.64,38.74,15358.0,33.2872,33.3646,33.2528,33.3388,15358.0
2020-10-15 10:15:00,38.75,38.83,38.74,38.79,28485.0,33.3474,33.4163,33.3388,33.3818,28485.0
2020-10-15 10:20:00,38.77,38.82,38.72,38.82,32462.0,33.3646,33.4077,33.3216,33.4077,32462.0
2020-10-15 10:25:00,38.82,38.82,38.74,38.76,27498.0,33.4077,33.4077,33.3388,33.356,27498.0
2020-10-15 10:30:00,38.76,38.81,38.72,38.76,40243.0,33.356,33.3991,33.3216,33.356,40243.0
2020-10-15 10:35:00,38.77,38.98,38.76,38.98,37484.0,33.3646,33.5454,33.356,33.5454,37484.0
2020-10-15 10:40:00,38.97,38.99,38.9,38.9,33406.0,33.5367,33.554,33.4765,33.4765,33406.0
2020-10-15 10:45:00,38.91,38.92,38.86,38.86,21182.0,33.4851,33.4937,33.4421,33.4421,21182.0
2020-10-15 10:50:00,38.86,38.87,38.79,38.82,13054.0,33.4421,33.4507,33.3818,33.4077,13054.0
2020-10-15 10:55:00,38.83,38.92,38.82,38.9,17372.0,33.4163,33.4937,33.4077,33.4765,17372.0
2020-10-15 11:00:00,38.91,38.93,38.82,38.84,22616.0,33.4851,33.5023,33.4077,33.4249,22616.0
2020-10-15 11:05:00,38.85,38.97,38.84,38.95,21430.0,33.4335,33.5367,33.4249,33.5195,21430.0
2020-10-15 11:10:00,38.94,39.01,38.93,38.96,17967.0,33.5109,33.5712,33.5023,33.5281,17967.0
2020-10-15 11:15:00,38.97,39.0,38.9,38.98,24033.0,33.5367,33.5626,33.4765,33.5454,24033.0
2020-10-15 11:20:00,38.97,38.98,38.94,38.95,10546.0,33.5367,33.5454,33.5109,33.5195,10546.0
2020-10-15 11:25:00,38.96,38.97,38.79,38.79,13386.0,33.5281,33.5367,33.3818,33.3818,13386.0
2020-10-15 11:30:00,38.8,38.81,38.74,38.77,19105.0,33.3905,33.3991,33.3388,33.3646,19105.0
2020-10-15 11:35:00,38.77,38.8,38.73,38.76,34828.0,33.3646,33.3905,33.3302,33.356,34828.0
2020-10-15 11:40:00,38.76,38.79,38.74,38.75,26322.0,33.356,33.3818,33.3388,33.3474,26322.0
2020-10-15 11:45:00,38.76,38.87,38.75,38.84,43048.0,33.356,33.4507,33.3474,33.4249,43048.0
2020-10-15 11:50:00,38.85,39.04,38.84,39.04,86422.0,33.4335,33.597,33.4249,33.597,86422.0
2020-10-15 11:55:00,39.04,39.09,38.93,38.93,14454.0,33.597,33.64,33.5023,33.5023,14454.0
2020-10-15 12:00:00,38.93,38.95,38.87,38.91,27984.0,33.5023,33.5195,33.4507,33.4851,27984.0
2020-10-15 12:05:00,38.91,38.94,38.89,38.93,8629.0,33.4851,33.5109,33.4679,33.5023,8629.0
2020-10-15 12:10:00,38.93,38.99,38.92,38.97,12056.0,33.5023,33.554,33.4937,33.5367,12056.0
2020-10-15 12:15:00,38.97,39.0,38.91,38.91,25123.0,33.5367,33.5626,33.4851,33.4851,25123.0
2020-10-15 12:20:00,38.91,38.99,38.86,38.98,37308.0,33.4851,33.554,33.4421,33.5454,37308.0
2020-10-15 12:25:00,38.99,39.03,38.98,38.99,18736.0,33.554,33.5884,33.5454,33.554,18736.0
2020-10-15 12:30:00,38.99,39.0,38.94,38.95,23466.0,33.554,33.5626,33.5109,33.5195,23466.0
2020-10-15 12:35:00,38.97,39.01,38.94,38.97,17645.0,33.5367,33.5712,33.5109,33.5367,17645.0
2020-10-15 12:40:00,38.97,39.03,38.96,38.99,11354.0,33.5367,33.5884,33.5281,33.554,11354.0
2020-10-15 12:45:00,38.98,39.08,38.95,39.01,40772.0,33.5454,33.6314,33.5195,33.5712,40772.0
2020-10-15 12:50:00,39.02,39.12,39.01,39.08,29347.0,33.5798,33.6658,33.5712,33.6314,29347.0
2020-10-15 12:55:00,39.07,39.11,39.06,39.09,15656.0,33.6228,33.6572,33.6142,33.64,15656.0
2020-10-15 13:00:00,39.09,39.1,39.03,39.05,17765.0,33.64,33.6486,33.5884,33.6056,17765.0
2020-10-15 13:05:00,39.05,39.07,39.02,39.04,15885.0,33.6056,33.6228,33.5798,33.597,15885.0
2020-10-15 13:10:00,39.05,39.12,39.03,39.09,12401.0,33.6056,33.6658,33.5884,33.64,12401.0
2020-10-15 13:15:00,39.1,39.18,39.09,39.16,21071.0,33.6486,33.7175,33.64,33.7003,21071.0
2020-10-15 13:20:00,39.16,39.18,39.12,39.14,28805.0,33.7003,33.7175,33.6658,33.683,28805.0
2020-10-15 13:25:00,39.14,39.21,39.14,39.19,19577.0,33.683,33.7433,33.683,33.7261,19577.0
2020-10-15 13:30:00,39.18,39.21,39.11,39.13,13271.0,33.7175,33.7433,33.6572,33.6744,13271.0
2020-10-15 13:35:00,39.13,39.14,39.06,39.07,14962.0,33.6744,33.683,33.6142,33.6228,14962.0
2020-10-15 13:40:00,39.08,39.17,39.06,39.16,22384.0,33.6314,33.7089,33.6142,33.7003,22384.0
2020-10-15 13:45:00,39.16,39.17,39.08,39.09,12296.0,33.7003,33.7089,33.6314,33.64,12296.0
2020-10-15 13:50:00,39.09,39.12,39.07,39.09,16217.0,33.64,33.6658,33.6228,33.64,16217.0
2020-10-15 13:55:00,39.08,39.11,39.07,39.1,11462.0,33.6314,33.6572,33.6228,33.6486,11462.0
2020-10-15 14:00:00,39.1,39.14,39.03,39.03,26957.0,33.6486,33.683,33.5884,33.5884,26957.0
2020-10-15 14:05:00,39.03,39.09,39.02,39.05,15171.0,33.5884,33.64,33.5798,33.6056,15171.0
2020-10-15 14:10:00,39.05,39.1,39.04,39.04,45368.0,33.6056,33.6486,33.597,33.597,45368.0
2020-10-15 14:15:00,39.05,39.1,39.02,39.08,40117.0,33.6056,33.6486,33.5798,33.6314,40117.0
2020-10-15 14:20:00,39.08,39.09,39.0,39.0,25689.0,33.6314,33.64,33.5626,33.5626,25689.0
2020-10-15 14:25:00,39.01,39.02,38.95,39.01,57735.0,33.5712,33.5798,33.5195,33.5712,57735.0
2020-10-15 14:30:00,39.0,39.01,38.94,38.98,53189.0,33.5626,33.5712,33.5109,33.5454,53189.0
2020-10-15 14:35:00,38.98,38.99,38.96,38.96,11432.0,33.5454,33.554,33.5281,33.5281,11432.0
2020-10-15 14:40:00,38.97,39.02,38.97,39.01,12323.0,33.5367,33.5798,33.5367,33.5712,12323.0
2020-10-15 14:45:00,39.01,39.09,39.01,39.08,22195.0,33.5712,33.64,33.5712,33.6314,22195.0
2020-10-15 14:50:00,39.07,39.14,39.07,39.13,28829.0,33.6228,33.683,33.6228,33.6744,28829.0
2020-10-15 14:55:00,39.13,39.13,39.11,39.13,27746.0,33.6744,33.6744,33.6572,33.6744,27746.0
2020-10-15 15:00:00,39.13,39.2,39.12,39.18,24237.0,33.6744,33.7347,33.6658,33.7175,24237.0
2020-10-15 15:05:00,39.17,39.18,39.13,39.13,16167.0,33.7089,33.7175,33.6744,33.6744,16167.0
2020-10-15 15:10:00,39.14,39.14,39.08,39.08,20567.0,33.683,33.683,33.6314,33.6314,20567.0
2020-10-15 15:15:00,39.07,39.08,39.05,39.06,17044.0,33.6228,33.6314,33.6056,33.6142,17044.0
2020-10-15 15:20:00,39.07,39.1,39.07,39.07,26833.0,33.6228,33.6486,33.6228,33.6228,26833.0
2020-10-15 15:25:00,39.07,39.17,39.07,39.14,25676.0,33.6228,33.7089,33.6228,33.683,25676.0
2020-10-15 15:30:00,39.15,39.18,39.11,39.13,69883.0,33.6917,33.7175,33.6572,33.6744,69883.0
2020-10-15 15:35:00,39.13,39.13,39.09,39.13,34474.0,33.6744,33.6744,33.64,33.6744,34474.0
2020-10-15 15:40:00,39.12,39.21,39.11,39.17,79205.0,33.6658,33.7433,33.6572,33.7089,79205.0
2020-10-15 15:45:00,39.17,39.18,39.06,39.07,48197.0,33.7089,33.7175,33.6142,33.6228,48197.0
2020-10-15 15:50:00,39.05,39.11,39.05,39.09,69626.0,33.6056,33.6572,33.6056,33.64,69626.0
2020-10-15 15:55:00,39.09,39.15,39.08,39.13,153287.0,33.64,33.6917,33.6314,33.6744,153287.0
2020-10-16 09:30:00,39.28,39.44,39.13,39.36,275757.0,33.8035,33.9412,33.6744,33.8724,275757.0
2020-10-16 09:35:00,39.35,39.36,39.06,39.14,55615.0,33.8638,33.8724,33.6142,33.683,55615.0
2020-10-16 09:40:00,39.19,39.25,39.14,39.2,41190.0,33.7261,33.7777,33.683,33.7347,41190.0
2020-10-16 09:45:00,39.2,39.22,39.03,39.06,184883.0,33.7347,33.7519,33.5884,33.6142,184883.0
2020-10-16 09:50:00,39.06,39.07,38.86,38.98,68808.0,33.6142,33.6228,33.4421,33.5454,68808.0
2020-10-16 09:55:00,38.98,39.09,38.93,39.03,108488.0,33.5454,33.64,33.5023,33.5884,108488.0
2020-10-16 10:00:00,39.03,39.11,39.01,39.04,27716.0,33.5884,33.6572,33.5712,33.597,27716.0
2020-10-16 10:05:00,39.03,39.04,38.9,38.95,25845.0,33.5884,33.597,33.4765,33.5195,25845.0
2020-10-16 10:10:00,38.95,38.96,38.87,38.89,14822.0,33.5195,33.5281,33.4507,33.4679,14822.0
2020-10-16 10:15:00,38.89,39.04,38.87,39.01,21119.0,33.4679,33.597,33.4507,33.5712,21119.0
2020-10-16 10:20:00,39.01,39.12,38.99,39.06,28758.0,33.5712,33.6658,33.554,33.6142,28758.0
2020-10-16 10:25:00,39.06,39.25,39.06,39.24,162329.0,33.6142,33.7777,33.6142,33.7691,162329.0
2020-10-16 10:30:00,39.25,39.34,39.22,39.31,52469.0,33.7777,33.8552,33.7519,33.8293,52469.0
2020-10-16 10:35:00,39.32,39.44,39.28,39.3,55469.0,33.838,33.9412,33.8035,33.8207,55469.0
2020-10-16 10:40:00,39.3,39.47,39.29,39.43,43175.0,33.8207,33.967,33.8121,33.9326,43175.0
2020-10-16 10:45:00,39.44,39.55,39.4,39.55,32415.0,33.9412,34.0359,33.9068,34.0359,32415.0
2020-10-16 10:50:00,39.54,39.55,39.5,39.52,53070.0,34.0273,34.0359,33.9929,34.0101,53070.0
2020-10-16 10:55:00,39.52,39.52,39.44,39.48,76622.0,34.0101,34.0101,33.9412,33.9756,76622.0
2020-10-16 11:00:00,39.48,39.62,39.47,39.61,60860.0,33.9756,34.0961,33.967,34.0875,60860.0
2020-10-16 11:05:00,39.59,39.67,39.55,39.66,36450.0,34.0703,34.1392,34.0359,34.1305,36450.0
2020-10-16 11:10:00,39.66,39.75,39.62,39.7,51965.0,34.1305,34.208,34.0961,34.165,51965.0
2020-10-16 11:15:00,39.7,39.75,39.68,39.75,47942.0,34.165,34.208,34.1478,34.208,47942.0
2020-10-16 11:20:00,39.75,39.78,39.7,39.74,54434.0,34.208,34.2338,34.165,34.1994,54434.0
2020-10-16 11:25:00,39.73,39.78,39.7,39.76,71793.0,34.1908,34.2338,34.165,34.2166,71793.0
2020-10-16 11:30:00,39.76,39.79,39.7,39.75,38298.0,34.2166,34.2424,34.165,34.208,38298.0
2020-10-16 11:35:00,39.76,39.81,39.71,39.78,200862.0,34.2166,34.2596,34.1736,34.2338,200862.0
2020-10-16 11:40:00,39.77,39.82,39.75,39.8,40851.0,34.2252,34.2682,34.208,34.251,40851.0
2020-10-16 11:45:00,39.8,39.84,39.75,39.84,84008.0,34.251,34.2855,34.208,34.2855,84008.0
2020-10-16 11:50:00,39.84,39.86,39.74,39.75,61441.0,34.2855,34.3027,34.1994,34.208,61441.0
2020-10-16 11:55:00,39.75,39.86,39.75,39.8,39972.0,34.208,34.3027,34.208,34.251,39972.0
2020-10-16 12:00:00,39.8,39.8,39.64,39.66,33496.0,34.251,34.251,34.1133,34.1305,33496.0
2020-10-16 12:05:00,39.67,39.67,39.6,39.64,28016.0,34.1392,34.1392,34.0789,34.1133,28016.0
2020-10-16 12:10:00,39.63,39.66,39.6,39.64,22085.0,34.1047,34.1305,34.0789,34.1133,22085.0
2020-10-16 12:15:00,39.63,39.64,39.56,39.57,16284.0,34.1047,34.1133,34.0445,34.0531,16284.0
2020-10-16 12:20:00,39.56,39.6,39.54,39.58,28187.0,34.0445,34.0789,34.0273,34.0617,28187.0
2020-10-16 12:25:00,39.58,39.62,39.57,39.59,8629.0,34.0617,34.0961,34.0531,34.0703,8629.0
2020-10-16 12:30:00,39.6,39.62,39.52,39.59,40938.0,34.0789,34.0961,34.0101,34.0703,40938.0
2020-10-16 12:35:00,39.58,39.59,39.56,39.56,19691.0,34.0617,34.0703,34.0445,34.0445,19691.0
2020-10-16 12:40:00,39.56,39.58,39.55,39.55,36543.0,34.0445,34.0617,34.0359,34.0359,36543.0
2020-10-16 12:45:00,39.55,39.56,39.48,39.5,24593.0,34.0359,34.0445,33.9756,33.9929,24593.0
2020-10-16 12:50:00,39.5,39.52,39.48,39.52,17572.0,33.9929,34.0101,33.9756,34.0101,17572.0
2020-10-16 12:55:00,39.52,39.56,39.51,39.53,11009.0,34.0101,34.0445,34.0015,34.0187,11009.0
2020-10-16 13:00:00,39.53,39.54,39.47,39.48,9966.0,34.0187,34.0273,33.967,33.9756,9966.0
2020-10-16 13:05:00,39.48,39.51,39.42,39.45,11898.0,33.9756,34.0015,33.924,33.9498,11898.0
2020-10-16 13:10:00,39.44,39.45,39.4,39.41,14688.0,33.9412,33.9498,33.9068,33.9154,14688.0
2020-10-16 13:15:00,39.41,39.5,39.41,39.49,16722.0,33.9154,33.9929,33.9154,33.9842,16722.0
2020-10-16 13:20:00,39.48,39.49,39.42,39.47,14422.0,33.9756,33.9842,33.924,33.967,14422.0
2020-10-16 13:25:00,39.46,39.49,39.45,39.49,10558.0,33.9584,33.9842,33.9498,33.9842,10558.0
2020-10-16 13:30:00,39.5,39.5,39.44,39.47,11864.0,33.9929,33.9929,33.9412,33.967,11864.0
2020-10-16 13:35:00,39.47,39.53,39.47,39.52,17888.0,33.967,34.0187,33.967,34.0101,17888.0
2020-10-16 13:40:00,39.53,39.54,39.5,39.53,15930.0,34.0187,34.0273,33.9929,34.0187,15930.0
2020-10-16 13:45:00,39.53,39.54,39.52,39.53,14299.0,34.0187,34.0273,34.0101,34.0187,14299.0
2020-10-16 13:50:00,39.53,39.61,39.52,39.61,14621.0,34.0187,34.0875,34.0101,34.0875,14621.0
2020-10-16 13:55:00,39.59,39.61,39.54,39.56,16460.0,34.0703,34.0875,34.0273,34.0445,16460.0
2020-10-16 14:00:00,39.57,39.62,39.56,39.56,18985.0,34.0531,34.0961,34.0445,34.0445,18985.0
2020-10-16 14:05:00,39.57,39.65,39.57,39.64,12228.0,34.0531,34.1219,34.0531,34.1133,12228.0
2020-10-16 14:10:00,39.65,39.68,39.64,39.65,17700.0,34.1219,34.1478,34.1133,34.1219,17700.0
2020-10-16 14:15:00,39.64,39.66,39.61,39.62,24063.0,34.1133,34.1305,34.0875,34.0961,24063.0
2020-10-16 14:20:00,39.63,39.66,39.61,39.63,15450.0,34.1047,34.1305,34.0875,34.1047,15450.0
2020-10-16 14:25:00,39.64,39.67,39.62,39.63,21304.0,34.1133,34.1392,34.0961,34.1047,21304.0
2020-10-16 14:30:00,39.63,39.63,39.55,39.57,19253.0,34.1047,34.1047,34.0359,34.0531,19253.0
2020-10-16 14:35:00,39.57,39.61,39.55,39.55,18008.0,34.0531,34.0875,34.0359,34.0359,18008.0
2020-10-16 14:40:00,39.55,39.59,39.51,39.58,59507.0,34.0359,34.0703,34.0015,34.0617,59507.0
2020-10-16 14:45:00,39.57,39.57,39.5,39.52,31479.0,34.0531,34.0531,33.9929,34.0101,31479.0
2020-10-16 14:50:00,39.52,39.53,39.45,39.51,34442.0,34.0101,34.0187,33.9498,34.0015,34442.0
2020-10-16 14:55:00,39.51,39.51,39.45,39.48,40739.0,34.0015,34.0015,33.9498,33.9756,40739.0
2020-10-16 15:00:00,39.48,39.49,39.44,39.46,48930.0,33.9756,33.9842,33.9412,33.9584,48930.0
2020-10-16 15:05:00,39.46,39.53,39.44,39.51,25526.0,33.9584,34.0187,33.9412,34.0015,25526.0
2020-10-16 15:10:00,39.51,39.51,39.47,39.47,17833.0,34.0015,34.0015,33.967,33.967,17833.0
2020-10-16 15:15:00,39.47,39.49,39.45,39.46,17169.0,33.967,33.9842,33.9498,33.9584,17169.0
2020-10-16 15:20:00,39.46,39.54,39.46,39.54,28191.0,33.9584,34.0273,33.9584,34.0273,28191.0
2020-10-16 15:25:00,39.54,39.55,39.45,39.47,58282.0,34.0273,34.0359,33.9498,33.967,58282.0
2020-10-16 15:30:00,39.46,39.46,39.37,39.38,69464.0,33.9584,33.9584,33.881,33.8896,69464.0
2020-10-16 15:35:00,39.39,39.4,39.27,39.29,73400.0,33.8982,33.9068,33.7949,33.8121,73400.0
2020-10-16 15:40:00,39.29,39.3,39.24,39.29,95358.0,33.8121,33.8207,33.7691,33.8121,95358.0
2020-10-16 15:45:00,39.3,39.3,39.23,39.29,123549.0,33.8207,33.8207,33.7605,33.8121,123549.0
2020-10-16 15:50:00,39.28,39.31,39.23,39.27,85476.0,33.8035,33.8293,33.7605,33.7949,85476.0
2020-10-16 15:55:00,39.28,39.31,39.26,39.29,167937.0,33.8035,33.8293,33.7863,33.8121,167937.0
2020-10-19 09:30:00,39.52,39.63,39.43,39.57,93829.0,34.0101,34.1047,33.9326,34.0531,93829.0
2020-10-19 09:35:00,39.55,39.7,39.54,39.7,59318.0,34.0359,34.165,34.0273,34.165,59318.0
2020-10-19 09:40:00,39.69,39.79,39.5,39.56,46819.0,34.1564,34.2424,33.9929,34.0445,46819.0
2020-10-19 09:45:00,39.57,39.75,39.5,39.72,34363.0,34.0531,34.208,33.9929,34.1822,34363.0
2020-10-19 09:50:00,39.69,39.79,39.68,39.78,25499.0,34.1564,34.2424,34.1478,34.2338,25499.0
2020-10-19 09:55:00,39.76,39.78,39.64,39.66,26287.0,34.2166,34.2338,34.1133,34.1305,26287.0
2020-10-19 10:00:00,39.66,39.66,39.54,39.54,29966.0,34.1305,34.1305,34.0273,34.0273,29966.0
2020-10-19 10:05:00,39.54,39.54,39.33,39.33,34019.0,34.0273,34.0273,33.8466,33.8466,34019.0
2020-10-19 10:10:00,39.32,39.46,39.28,39.43,48981.0,33.838,33.9584,33.8035,33.9326,48981.0
2020-10-19 10:15:00,39.43,39.52,39.36,39.52,16185.0,33.9326,34.0101,33.8724,34.0101,16185.0
2020-10-19 10:20:00,39.53,39.55,39.5,39.5,15130.0,34.0187,34.0359,33.9929,33.9929,15130.0
2020-10-19 10:25:00,39.49,39.51,39.44,39.49,21089.0,33.9842,34.0015,33.9412,33.9842,21089.0
2020-10-19 10:30:00,39.5,39.64,39.48,39.64,31252.0,33.9929,34.1133,33.9756,34.1133,31252.0
2020-10-19 10:35:00,39.64,39.72,39.62,39.67,44287.0,34.1133,34.1822,34.0961,34.1392,44287.0
2020-10-19 10:40:00,39.68,39.78,39.68,39.7,30193.0,34.1478,34.2338,34.1478,34.165,30193.0
2020-10-19 10:45:00,39.69,39.78,39.63,39.74,35073.0,34.1564,34.2338,34.1047,34.1994,35073.0
2020-10-19 10:50:00,39.74,39.74,39.62,39.62,21317.0,34.1994,34.1994,34.0961,34.0961,21317.0
2020-10-19 10:55:00,39.63,39.73,39.62,39.71,37823.0,34.1047,34.1908,34.0961,34.1736,37823.0
2020-10-19 11:00:00,39.71,39.74,39.63,39.63,15324.0,34.1736,34.1994,34.1047,34.1047,15324.0
2020-10-19 11:05:00,39.63,39.63,39.5,39.52,16903.0,34.1047,34.1047,33.9929,34.0101,16903.0
2020-10-19 11:10:00,39.51,39.54,39.49,39.52,28730.0,34.0015,34.0273,33.9842,34.0101,28730.0
2020-10-19 11:15:00,39.53,39.53,39.4,39.4,16006.0,34.0187,34.0187,33.9068,33.9068,16006.0
2020-10-19 11:20:00,39.4,39.4,39.25,39.29,35802.0,33.9068,33.9068,33.7777,33.8121,35802.0
2020-10-19 11:25:00,39.28,39.35,39.26,39.34,24745.0,33.8035,33.8638,33.7863,33.8552,24745.0
2020-10-19 11:30:00,39.33,39.34,39.25,39.29,23696.0,33.8466,33.8552,33.7777,33.8121,23696.0
2020-10-19 11:35:00,39.3,39.38,39.3,39.31,16349.0,33.8207,33.8896,33.8207,33.8293,16349.0
2020-10-19 11:40:00,39.31,39.35,39.29,39.33,16049.0,33.8293,33.8638,33.8121,33.8466,16049.0
2020-10-19 11:45:00,39.33,39.35,39.31,39.33,20179.0,33.8466,33.8638,33.8293,33.8466,20179.0
2020-10-19 11:50:00,39.33,39.38,39.3,39.36,20494.0,33.8466,33.8896,33.8207,33.8724,20494.0
2020-10-19 11:55:00,39.36,39.44,39.36,39.43,15486.0,33.8724,33.9412,33.8724,33.9326,15486.0
2020-10-19 12:00:00,39.43,39.49,39.39,39.47,41722.0,33.9326,33.9842,33.8982,33.967,41722.0
2020-10-19 12:05:00,39.46,39.5,39.44,39.47,32093.0,33.9584,33.9929,33.9412,33.967,32093.0
2020-10-19 12:10:00,39.47,39.52,39.46,39.49,21416.0,33.967,34.0101,33.9584,33.9842,21416.0
2020-10-19 12:15:00,39.49,39.55,39.48,39.54,17637.0,33.9842,34.0359,33.9756,34.0273,17637.0
2020-10-19 12:20:00,39.54,39.54,39.48,39.52,18612.0,34.0273,34.0273,33.9756,34.0101,18612.0
2020-10-19 12:25:00,39.51,39.52,39.47,39.49,18031.0,34.0015,34.0101,33.967,33.9842,18031.0
2020-10-19 12:30:00,39.48,39.5,39.44,39.46,18231.0,33.9756,33.9929,33.9412,33.9584,18231.0
2020-10-19 12:35:00,39.45,39.51,39.43,39.48,26614.0,33.9498,34.0015,33.9326,33.9756,26614.0
2020-10-19 12:40:00,39.48,39.52,39.46,39.48,14351.0,33.9756,34.0101,33.9584,33.9756,14351.0
2020-10-19 12:45:00,39.48,39.51,39.46,39.47,20756.0,33.9756,34.0015,33.9584,33.967,20756.0
2020-10-19 12:50:00,39.47,39.48,39.41,39.45,28035.0,33.967,33.9756,33.9154,33.9498,28035.0
2020-10-19 12:55:00,39.45,39.47,39.44,39.44,32935.0,33.9498,33.967,33.9412,33.9412,32935.0
2020-10-19 13:00:00,39.43,39.45,39.33,39.35,15843.0,33.9326,33.9498,33.8466,33.8638,15843.0
2020-10-19 13:05:00,39.34,39.38,39.33,39.36,11674.0,33.8552,33.8896,33.8466,33.8724,11674.0
2020-10-19 13:10:00,39.37,39.41,39.36,39.41,13800.0,33.881,33.9154,33.8724,33.9154,13800.0
2020-10-19 13:15:00,39.4,39.43,39.39,39.4,17954.0,33.9068,33.9326,33.8982,33.9068,17954.0
2020-10-19 13:20:00,39.41,39.42,39.35,39.36,19935.0,33.9154,33.924,33.8638,33.8724,19935.0
2020-10-19 13:25:00,39.37,39.38,39.34,39.37,12626.0,33.881,33.8896,33.8552,33.881,12626.0
2020-10-19 13:30:00,39.36,39.36,39.27,39.3,23035.0,33.8724,33.8724,33.7949,33.8207,23035.0
2020-10-19 13:35:00,39.3,39.33,39.24,39.32,28074.0,33.8207,33.8466,33.7691,33.838,28074.0
2020-10-19 13:40:00,39.33,39.33,39.29,39.31,9330.0,33.8466,33.8466,33.8121,33.8293,9330.0
2020-10-19 13:45:00,39.3,39.37,39.3,39.35,20202.0,33.8207,33.881,33.8207,33.8638,20202.0
2020-10-19 13:50:00,39.36,39.42,39.36,39.41,28584.0,33.8724,33.924,33.8724,33.9154,28584.0
2020-10-19 13:55:00,39.41,39.46,39.37,39.38,23129.0,33.9154,33.9584,33.881,33.8896,23129.0
2020-10-19 14:00:00,39.38,39.38,39.31,39.31,27148.0,33.8896,33.8896,33.8293,33.8293,27148.0
2020-10-19 14:05:00,39.31,39.37,39.3,39.37,21311.0,33.8293,33.881,33.8207,33.881,21311.0
2020-10-19 14:10:00,39.37,39.47,39.37,39.44,28368.0,33.881,33.967,33.881,33.9412,28368.0
2020-10-19 14:15:00,39.44,39.48,39.41,39.47,30744.0,33.9412,33.9756,33.9154,33.967,30744.0
2020-10-19 14:20:00,39.47,39.5,39.46,39.46,31741.0,33.967,33.9929,33.9584,33.9584,31741.0
2020-10-19 14:25:00,39.46,39.46,39.43,39.45,17537.0,33.9584,33.9584,33.9326,33.9498,17537.0
2020-10-19 14:30:00,39.45,39.45,39.26,39.28,26041.0,33.9498,33.9498,33.7863,33.8035,26041.0
2020-10-19 14:35:00,39.27,39.28,39.22,39.25,14434.0,33.7949,33.8035,33.7519,33.7777,14434.0
2020-10-19 14:40:00,39.25,39.26,39.15,39.16,36438.0,33.7777,33.7863,33.6917,33.7003,36438.0
2020-10-19 14:45:00,39.15,39.17,39.07,39.09,28753.0,33.6917,33.7089,33.6228,33.64,28753.0
2020-10-19 14:50:00,39.08,39.13,39.04,39.13,44355.0,33.6314,33.6744,33.597,33.6744,44355.0
2020-10-19 14:55:00,39.12,39.17,39.05,39.05,51607.0,33.6658,33.7089,33.6056,33.6056,51607.0
2020-10-19 15:00:00,39.05,39.08,38.98,39.05,39038.0,33.6056,33.6314,33.5454,33.6056,39038.0
2020-10-19 15:05:00,39.06,39.07,38.98,39.05,29471.0,33.6142,33.6228,33.5454,33.6056,29471.0
2020-10-19 15:10:00,39.04,39.14,39.01,39.09,31136.0,33.597,33.683,33.5712,33.64,31136.0
2020-10-19 15:15:00,39.08,39.09,39.0,39.02,33800.0,33.6314,33.64,33.5626,33.5798,33800.0
2020-10-19 15:20:00,39.02,39.06,39.01,39.02,42957.0,33.5798,33.6142,33.5712,33.5798,42957.0
2020-10-19 15:25:00,39.02,39.09,38.98,39.08,55119.0,33.5798,33.64,33.5454,33.6314,55119.0
2020-10-19 15:30:00,39.08,39.14,39.06,39.07,38597.0,33.6314,33.683,33.6142,33.6228,38597.0
2020-10-19 15:35:00,39.08,39.16,39.06,39.16,36053.0,33.6314,33.7003,33.6142,33.7003,36053.0
2020-10-19 15:40:00,39.15,39.15,39.07,39.09,36611.0,33.6917,33.6917,33.6228,33.64,36611.0
2020-10-19 15:45:00,39.09,39.11,39.02,39.06,58058.0,33.64,33.6572,33.5798,33.6142,58058.0
2020-10-19 15:50:00,39.05,39.06,38.96,38.99,85840.0,33.6056,33.6142,33.5281,33.554,85840.0
2020-10-19 15:55:00,38.99,39.12,38.97,39.08,280708.0,33.554,33.6658,33.5367,33.6314,280708.0
2020-10-20 09:30:00,39.56,39.64,39.38,39.49,95270.0,34.0445,34.1133,33.8896,33.9842,95270.0
2020-10-20 09:35:00,39.52,39.68,39.47,39.65,38642.0,34.0101,34.1478,33.967,34.1219,38642.0
2020-10-20 09:40:00,39.65,39.8,39.64,39.76,53756.0,34.1219,34.251,34.1133,34.2166,53756.0
2020-10-20 09:45:00,39.76,39.88,39.74,39.76,35786.0,34.2166,34.3199,34.1994,34.2166,35786.0
2020-10-20 09:50:00,39.79,39.94,39.78,39.93,29586.0,34.2424,34.3715,34.2338,34.3629,29586.0
2020-10-20 09:55:00,39.92,40.03,39.82,40.02,43552.0,34.3543,34.449,34.2682,34.4404,43552.0
2020-10-20 10:00:00,40.01,40.09,39.91,39.96,33073.0,34.4318,34.5006,34.3457,34.3887,33073.0
2020-10-20 10:05:00,39.95,40.01,39.93,39.95,64912.0,34.3801,34.4318,34.3629,34.3801,64912.0
2020-10-20 10:10:00,39.94,39.97,39.83,39.89,82881.0,34.3715,34.3973,34.2768,34.3285,82881.0
2020-10-20 10:15:00,39.89,39.96,39.84,39.86,36961.0,34.3285,34.3887,34.2855,34.3027,36961.0
2020-10-20 10:20:00,39.85,39.87,39.76,39.84,35634.0,34.2941,34.3113,34.2166,34.2855,35634.0
2020-10-20 10:25:00,39.85,39.94,39.84,39.91,26028.0,34.2941,34.3715,34.2855,34.3457,26028.0
2020-10-20 10:30:00,39.92,39.92,39.84,39.9,27584.0,34.3543,34.3543,34.2855,34.3371,27584.0
2020-10-20 10:35:00,39.88,39.93,39.82,39.88,27249.0,34.3199,34.3629,34.2682,34.3199,27249.0
2020-10-20 10:40:00,39.88,39.94,39.88,39.93,17566.0,34.3199,34.3715,34.3199,34.3629,17566.0
2020-10-20 10:45:00,39.91,39.96,39.88,39.93,19415.0,34.3457,34.3887,34.3199,34.3629,19415.0
2020-10-20 10:50:00,39.93,40.07,39.93,40.02,19277.0,34.3629,34.4834,34.3629,34.4404,19277.0
2020-10-20 10:55:00,40.01,40.02,39.86,39.87,26918.0,34.4318,34.4404,34.3027,34.3113,26918.0
2020-10-20 11:00:00,39.86,39.89,39.67,39.68,31456.0,34.3027,34.3285,34.1392,34.1478,31456.0
2020-10-20 11:05:00,39.68,39.74,39.63,39.71,18891.0,34.1478,34.1994,34.1047,34.1736,18891.0
2020-10-20 11:10:00,39.7,39.71,39.63,39.65,37222.0,34.165,34.1736,34.1047,34.1219,37222.0
2020-10-20 11:15:00,39.65,39.68,39.63,39.64,19703.0,34.1219,34.1478,34.1047,34.1133,19703.0
2020-10-20 11:20:00,39.63,39.69,39.6,39.64,49139.0,34.1047,34.1564,34.0789,34.1133,49139.0
2020-10-20 11:25:00,39.65,39.72,39.65,39.69,15119.0,34.1219,34.1822,34.1219,34.1564,15119.0
2020-10-20 11:30:00,39.69,39.69,39.63,39.66,20256.0,34.1564,34.1564,34.1047,34.1305,20256.0
2020-10-20 11:35:00,39.67,39.71,39.66,39.68,18601.0,34.1392,34.1736,34.1305,34.1478,18601.0
2020-10-20 11:40:00,39.67,39.71,39.64,39.68,28059.0,34.1392,34.1736,34.1133,34.1478,28059.0
2020-10-20 11:45:00,39.68,39.69,39.64,39.66,18473.0,34.1478,34.1564,34.1133,34.1305,18473.0
2020-10-20 11:50:00,39.67,39.7,39.65,39.7,15663.0,34.1392,34.165,34.1219,34.165,15663.0
2020-10-20 11:55:00,39.7,39.73,39.66,39.68,16616.0,34.165,34.1908,34.1305,34.1478,16616.0
2020-10-20 12:00:00,39.68,39.7,39.64,39.65,14423.0,34.1478,34.165,34.1133,34.1219,14423.0
2020-10-20 12:05:00,39.66,39.72,39.66,39.67,17848.0,34.1305,34.1822,34.1305,34.1392,17848.0
2020-10-20 12:10:00,39.66,39.69,39.65,39.66,24050.0,34.1305,34.1564,34.1219,34.1305,24050.0
2020-10-20 12:15:00,39.65,39.66,39.53,39.59,34632.0,34.1219,34.1305,34.0187,34.0703,34632.0
2020-10-20 12:20:00,39.59,39.59,39.54,39.55,9732.0,34.0703,34.0703,34.0273,34.0359,9732.0
2020-10-20 12:25:00,39.56,39.56,39.5,39.5,16042.0,34.0445,34.0445,33.9929,33.9929,16042.0
2020-10-20 12:30:00,39.5,39.79,39.49,39.76,35326.0,33.9929,34.2424,33.9842,34.2166,35326.0
2020-10-20 12:35:00,39.78,39.83,39.72,39.77,15583.0,34.2338,34.2768,34.1822,34.2252,15583.0
2020-10-20 12:40:00,39.77,39.81,39.75,39.78,7634.0,34.2252,34.2596,34.208,34.2338,7634.0
2020-10-20 12:45:00,39.77,39.77,39.71,39.75,13604.0,34.2252,34.2252,34.1736,34.208,13604.0
2020-10-20 12:50:00,39.75,39.82,39.74,39.82,11964.0,34.208,34.2682,34.1994,34.2682,11964.0
2020-10-20 12:55:00,39.81,39.87,39.8,39.87,12765.0,34.2596,34.3113,34.251,34.3113,12765.0
2020-10-20 13:00:00,39.89,39.93,39.87,39.89,12576.0,34.3285,34.3629,34.3113,34.3285,12576.0
2020-10-20 13:05:00,39.88,39.89,39.83,39.84,11048.0,34.3199,34.3285,34.2768,34.2855,11048.0
2020-10-20 13:10:00,39.85,39.86,39.8,39.82,24080.0,34.2941,34.3027,34.251,34.2682,24080.0
2020-10-20 13:15:00,39.83,39.83,39.78,39.82,14879.0,34.2768,34.2768,34.2338,34.2682,14879.0
2020-10-20 13:20:00,39.82,39.96,39.82,39.93,17442.0,34.2682,34.3887,34.2682,34.3629,17442.0
2020-10-20 13:25:00,39.92,39.98,39.91,39.96,17343.0,34.3543,34.4059,34.3457,34.3887,17343.0
2020-10-20 13:30:00,39.96,39.96,39.88,39.91,20336.0,34.3887,34.3887,34.3199,34.3457,20336.0
2020-10-20 13:35:00,39.91,39.96,39.89,39.91,19566.0,34.3457,34.3887,34.3285,34.3457,19566.0
2020-10-20 13:40:00,39.9,39.94,39.86,39.89,37233.0,34.3371,34.3715,34.3027,34.3285,37233.0
2020-10-20 13:45:00,39.9,39.9,39.82,39.83,39487.0,34.3371,34.3371,34.2682,34.2768,39487.0
2020-10-20 13:50:00,39.82,39.85,39.73,39.75,43858.0,34.2682,34.2941,34.1908,34.208,43858.0
2020-10-20 13:55:00,39.75,39.77,39.62,39.63,33708.0,34.208,34.2252,34.0961,34.1047,33708.0
2020-10-20 14:00:00,39.63,39.7,39.62,39.69,18831.0,34.1047,34.165,34.0961,34.1564,18831.0
2020-10-20 14:05:00,39.7,39.73,39.63,39.68,17417.0,34.165,34.1908,34.1047,34.1478,17417.0
2020-10-20 14:10:00,39.67,39.7,39.64,39.67,15391.0,34.1392,34.165,34.1133,34.1392,15391.0
2020-10-20 14:15:00,39.68,39.7,39.65,39.68,21297.0,34.1478,34.165,34.1219,34.1478,21297.0
2020-10-20 14:20:00,39.68,39.72,39.64,39.66,26191.0,34.1478,34.1822,34.1133,34.1305,26191.0
2020-10-20 14:25:00,39.66,39.7,39.61,39.61,16455.0,34.1305,34.165,34.0875,34.0875,16455.0
2020-10-20 14:30:00,39.62,39.68,39.62,39.66,13730.0,34.0961,34.1478,34.0961,34.1305,13730.0
2020-10-20 14:35:00,39.66,39.67,39.6,39.64,14776.0,34.1305,34.1392,34.0789,34.1133,14776.0
2020-10-20 14:40:00,39.64,39.66,39.59,39.62,20519.0,34.1133,34.1305,34.0703,34.0961,20519.0
2020-10-20 14:45:00,39.62,39.63,39.59,39.61,12995.0,34.0961,34.1047,34.0703,34.0875,12995.0
2020-10-20 14:50:00,39.61,39.61,39.57,39.58,16560.0,34.0875,34.0875,34.0531,34.0617,16560.0
2020-10-20 14:55:00,39.58,39.6,39.53,39.54,29936.0,34.0617,34.0789,34.0187,34.0273,29936.0
2020-10-20 15:00:00,39.54,39.62,39.53,39.62,25482.0,34.0273,34.0961,34.0187,34.0961,25482.0
2020-10-20 15:05:00,39.62,39.63,39.45,39.47,58118.0,34.0961,34.1047,33.9498,33.967,58118.0
2020-10-20 15:10:00,39.47,39.48,39.35,39.4,65014.0,33.967,33.9756,33.8638,33.9068,65014.0
2020-10-20 15:15:00,39.39,39.44,39.3,39.41,55403.0,33.8982,33.9412,33.8207,33.9154,55403.0
2020-10-20 15:20:00,39.41,39.49,39.36,39.49,27620.0,33.9154,33.9842,33.8724,33.9842,27620.0
2020-10-20 15:25:00,39.49,39.56,39.47,39.54,30676.0,33.9842,34.0445,33.967,34.0273,30676.0
2020-10-20 15:30:00,39.54,39.55,39.41,39.47,47085.0,34.0273,34.0359,33.9154,33.967,47085.0
2020-10-20 15:35:00,39.46,39.46,39.35,39.41,48309.0,33.9584,33.9584,33.8638,33.9154,48309.0
2020-10-20 15:40:00,39.41,39.6,39.41,39.57,64552.0,33.9154,34.0789,33.9154,34.0531,64552.0
2020-10-20 15:45:00,39.57,39.6,39.5,39.53,79976.0,34.0531,34.0789,33.9929,34.0187,79976.0
2020-10-20 15:50:00,39.52,39.56,39.41,39.45,115667.0,34.0101,34.0445,33.9154,33.9498,115667.0
2020-10-20 15:55:00,39.45,39.48,39.34,39.34,261654.0,33.9498,33.9756,33.8552,33.8552,261654.0
2020-10-21 09:30:00,39.12,39.25,39.04,39.23,105375.0,33.6658,33.7777,33.597,33.7605,105375.0
2020-10-21 09:35:00,39.25,39.29,39.13,39.26,54333.0,33.7777,33.8121,33.6744,33.7863,54333.0
2020-10-21 09:40:00,39.26,39.37,39.26,39.34,40099.0,33.7863,33.881,33.7863,33.8552,40099.0
2020-10-21 09:45:00,39.35,39.42,39.33,39.38,40318.0,33.8638,33.924,33.8466,33.8896,40318.0
2020-10-21 09:50:00,39.37,39.37,39.26,39.29,44685.0,33.881,33.881,33.7863,33.8121,44685.0
2020-10-21 09:55:00,39.3,39.33,39.23,39.26,42322.0,33.8207,33.8466,33.7605,33.7863,42322.0
2020-10-21 10:00:00,39.26,39.34,39.22,39.33,40971.0,33.7863,33.8552,33.7519,33.8466,40971.0
2020-10-21 10:05:00,39.33,39.41,39.3,39.37,36861.0,33.8466,33.9154,33.8207,33.881,36861.0
2020-10-21 10:10:00,39.37,39.44,39.35,39.42,20275.0,33.881,33.9412,33.8638,33.924,20275.0
2020-10-21 10:15:00,39.41,39.43,39.31,39.32,36642.0,33.9154,33.9326,33.8293,33.838,36642.0
2020-10-21 10:20:00,39.32,39.39,39.29,39.37,24612.0,33.838,33.8982,33.8121,33.881,24612.0
2020-10-21 10:25:00,39.36,39.42,39.3,39.31,21869.0,33.8724,33.924,33.8207,33.8293,21869.0
2020-10-21 10:30:00,39.3,39.4,39.27,39.39,30286.0,33.8207,33.9068,33.7949,33.8982,30286.0
2020-10-21 10:35:00,39.4,39.54,39.37,39.54,37661.0,33.9068,34.0273,33.881,34.0273,37661.0
2020-10-21 10:40:00,39.55,39.58,39.52,39.57,40590.0,34.0359,34.0617,34.0101,34.0531,40590.0
2020-10-21 10:45:00,39.58,39.58,39.45,39.45,28394.0,34.0617,34.0617,33.9498,33.9498,28394.0
2020-10-21 10:50:00,39.44,39.44,39.37,39.38,23021.0,33.9412,33.9412,33.881,33.8896,23021.0
2020-10-21 10:55:00,39.38,39.42,39.36,39.36,32782.0,33.8896,33.924,33.8724,33.8724,32782.0
2020-10-21 11:00:00,39.36,39.36,39.3,39.31,22065.0,33.8724,33.8724,33.8207,33.8293,22065.0
2020-10-21 11:05:00,39.3,39.32,39.26,39.29,29976.0,33.8207,33.838,33.7863,33.8121,29976.0
2020-10-21 11:10:00,39.28,39.28,39.19,39.2,19821.0,33.8035,33.8035,33.7261,33.7347,19821.0
2020-10-21 11:15:00,39.19,39.23,39.13,39.21,30099.0,33.7261,33.7605,33.6744,33.7433,30099.0
2020-10-21 11:20:00,39.21,39.27,39.18,39.2,30990.0,33.7433,33.7949,33.7175,33.7347,30990.0
2020-10-21 11:25:00,39.19,39.23,39.16,39.2,52511.0,33.7261,33.7605,33.7003,33.7347,52511.0
2020-10-21 11:30:00,39.21,39.29,39.2,39.26,28577.0,33.7433,33.8121,33.7347,33.7863,28577.0
2020-10-21 11:35:00,39.25,39.33,39.24,39.31,21221.0,33.7777,33.8466,33.7691,33.8293,21221.0
2020-10-21 11:40:00,39.29,39.32,39.26,39.3,30658.0,33.8121,33.838,33.7863,33.8207,30658.0
2020-10-21 11:45:00,39.3,39.3,39.2,39.21,35502.0,33.8207,33.8207,33.7347,33.7433,35502.0
2020-10-21 11:50:00,39.2,39.24,39.19,39.24,30961.0,33.7347,33.7691,33.7261,33.7691,30961.0
2020-10-21 11:55:00,39.24,39.27,39.16,39.23,52560.0,33.7691,33.7949,33.7003,33.7605,52560.0
2020-10-21 12:00:00,39.24,39.31,39.24,39.29,17550.0,33.7691,33.8293,33.7691,33.8121,17550.0
2020-10-21 12:05:00,39.29,39.36,39.26,39.35,13455.0,33.8121,33.8724,33.7863,33.8638,13455.0
2020-10-21 12:10:00,39.35,39.35,39.26,39.33,25784.0,33.8638,33.8638,33.7863,33.8466,25784.0
2020-10-21 12:15:00,39.32,39.32,39.23,39.24,24978.0,33.838,33.838,33.7605,33.7691,24978.0
2020-10-21 12:20:00,39.24,39.56,39.24,39.47,57876.0,33.7691,34.0445,33.7691,33.967,57876.0
2020-10-21 12:25:00,39.47,39.48,39.32,39.34,32466.0,33.967,33.9756,33.838,33.8552,32466.0
2020-10-21 12:30:00,39.34,39.35,39.18,39.22,30666.0,33.8552,33.8638,33.7175,33.7519,30666.0
2020-10-21 12:35:00,39.22,39.35,39.19,39.33,40753.0,33.7519,33.8638,33.7261,33.8466,40753.0
2020-10-21 12:40:00,39.33,39.41,39.29,39.38,23854.0,33.8466,33.9154,33.8121,33.8896,23854.0
2020-10-21 12:45:00,39.38,39.41,39.32,39.34,20256.0,33.8896,33.9154,33.838,33.8552,20256.0
2020-10-21 12:50:00,39.34,39.38,39.32,39.34,11296.0,33.8552,33.8896,33.838,33.8552,11296.0
2020-10-21 12:55:00,39.34,39.35,39.28,39.34,29024.0,33.8552,33.8638,33.8035,33.8552,29024.0
2020-10-21 13:00:00,39.33,39.41,39.3,39.4,24673.0,33.8466,33.9154,33.8207,33.9068,24673.0
2020-10-21 13:05:00,39.4,39.4,39.29,39.31,26287.0,33.9068,33.9068,33.8121,33.8293,26287.0
2020-10-21 13:10:00,39.31,39.34,39.24,39.24,13717.0,33.8293,33.8552,33.7691,33.7691,13717.0
2020-10-21 13:15:00,39.24,39.27,39.2,39.25,19847.0,33.7691,33.7949,33.7347,33.7777,19847.0
2020-10-21 13:20:00,39.25,39.25,39.2,39.23,20741.0,33.7777,33.7777,33.7347,33.7605,20741.0
2020-10-21 13:25:00,39.22,39.27,39.19,39.27,94185.0,33.7519,33.7949,33.7261,33.7949,94185.0
2020-10-21 13:30:00,39.27,39.3,39.26,39.27,26259.0,33.7949,33.8207,33.7863,33.7949,26259.0
2020-10-21 13:35:00,39.27,39.29,39.22,39.23,19265.0,33.7949,33.8121,33.7519,33.7605,19265.0
2020-10-21 13:40:00,39.23,39.29,39.22,39.27,14800.0,33.7605,33.8121,33.7519,33.7949,14800.0
2020-10-21 13:45:00,39.26,39.29,39.25,39.29,19312.0,33.7863,33.8121,33.7777,33.8121,19312.0
2020-10-21 13:50:00,39.28,39.34,39.26,39.29,27222.0,33.8035,33.8552,33.7863,33.8121,27222.0
2020-10-21 13:55:00,39.3,39.31,39.27,39.29,21336.0,33.8207,33.8293,33.7949,33.8121,21336.0
2020-10-21 14:00:00,39.29,39.36,39.29,39.34,41709.0,33.8121,33.8724,33.8121,33.8552,41709.0
2020-10-21 14:05:00,39.33,39.37,39.31,39.36,28120.0,33.8466,33.881,33.8293,33.8724,28120.0
2020-10-21 14:10:00,39.36,39.47,39.34,39.47,30276.0,33.8724,33.967,33.8552,33.967,30276.0
2020-10-21 14:15:00,39.47,39.49,39.45,39.48,25404.0,33.967,33.9842,33.9498,33.9756,25404.0
2020-10-21 14:20:00,39.48,39.49,39.45,39.47,16045.0,33.9756,33.9842,33.9498,33.967,16045.0
2020-10-21 14:25:00,39.48,39.54,39.45,39.46,29692.0,33.9756,34.0273,33.9498,33.9584,29692.0
2020-10-21 14:30:00,39.46,39.49,39.44,39.48,43371.0,33.9584,33.9842,33.9412,33.9756,43371.0
2020-10-21 14:35:00,39.47,39.49,39.44,39.46,43210.0,33.967,33.9842,33.9412,33.9584,43210.0
2020-10-21 14:40:00,39.46,39.53,39.46,39.52,21991.0,33.9584,34.0187,33.9584,34.0101,21991.0
2020-10-21 14:45:00,39.52,39.56,39.47,39.48,37005.0,34.0101,34.0445,33.967,33.9756,37005.0
2020-10-21 14:50:00,39.48,39.5,39.47,39.5,24138.0,33.9756,33.9929,33.967,33.9929,24138.0
2020-10-21 14:55:00,39.49,39.53,39.49,39.51,27066.0,33.9842,34.0187,33.9842,34.0015,27066.0
2020-10-21 15:00:00,39.51,39.55,39.5,39.5,37542.0,34.0015,34.0359,33.9929,33.9929,37542.0
2020-10-21 15:05:00,39.5,39.53,39.47,39.5,57558.0,33.9929,34.0187,33.967,33.9929,57558.0
2020-10-21 15:10:00,39.51,39.52,39.48,39.48,58117.0,34.0015,34.0101,33.9756,33.9756,58117.0
2020-10-21 15:15:00,39.48,39.49,39.37,39.4,31937.0,33.9756,33.9842,33.881,33.9068,31937.0
2020-10-21 15:20:00,39.4,39.41,39.35,39.36,34248.0,33.9068,33.9154,33.8638,33.8724,34248.0
2020-10-21 15:25:00,39.36,39.39,39.34,39.36,23934.0,33.8724,33.8982,33.8552,33.8724,23934.0
2020-10-21 15:30:00,39.37,39.39,39.29,39.32,41307.0,33.881,33.8982,33.8121,33.838,41307.0
2020-10-21 15:35:00,39.32,39.36,39.31,39.32,33859.0,33.838,33.8724,33.8293,33.838,33859.0
2020-10-21 15:40:00,39.32,39.34,39.24,39.25,57549.0,33.838,33.8552,33.7691,33.7777,57549.0
2020-10-21 15:45:00,39.24,39.25,39.17,39.18,81647.0,33.7691,33.7777,33.7089,33.7175,81647.0
2020-10-21 15:50:00,39.18,39.27,39.16,39.26,106489.0,33.7175,33.7949,33.7003,33.7863,106489.0
2020-10-21 15:55:00,39.27,39.28,39.12,39.12,401044.0,33.7949,33.8035,33.6658,33.6658,401044.0
2020-10-22 09:30:00,39.18,39.36,39.04,39.17,101422.0,33.7175,33.8724,33.597,33.7089,101422.0
2020-10-22 09:35:00,39.17,39.2,39.04,39.09,35237.0,33.7089,33.7347,33.597,33.64,35237.0
2020-10-22 09:40:00,39.08,39.2,39.06,39.2,31985.0,33.6314,33.7347,33.6142,33.7347,31985.0
2020-10-22 09:45:00,39.21,39.23,39.07,39.15,56095.0,33.7433,33.7605,33.6228,33.6917,56095.0
2020-10-22 09:50:00,39.15,39.18,39.07,39.18,36700.0,33.6917,33.7175,33.6228,33.7175,36700.0
2020-10-22 09:55:00,39.16,39.29,39.16,39.25,42171.0,33.7003,33.8121,33.7003,33.7777,42171.0
2020-10-22 10:00:00,39.23,39.39,39.2,39.38,28948.0,33.7605,33.8982,33.7347,33.8896,28948.0
2020-10-22 10:05:00,39.38,39.46,39.36,39.39,25144.0,33.8896,33.9584,33.8724,33.8982,25144.0
2020-10-22 10:10:00,39.4,39.41,39.3,39.38,31584.0,33.9068,33.9154,33.8207,33.8896,31584.0
2020-10-22 10:15:00,39.39,39.44,39.33,39.4,20886.0,33.8982,33.9412,33.8466,33.9068,20886.0
2020-10-22 10:20:00,39.4,39.46,39.29,39.29,34314.0,33.9068,33.9584,33.8121,33.8121,34314.0
2020-10-22 10:25:00,39.27,39.31,39.23,39.23,26780.0,33.7949,33.8293,33.7605,33.7605,26780.0
2020-10-22 10:30:00,39.23,39.26,39.18,39.2,28471.0,33.7605,33.7863,33.7175,33.7347,28471.0
2020-10-22 10:35:00,39.2,39.33,39.19,39.3,21696.0,33.7347,33.8466,33.7261,33.8207,21696.0
2020-10-22 10:40:00,39.31,39.36,39.29,39.3,32227.0,33.8293,33.8724,33.8121,33.8207,32227.0
2020-10-22 10:45:00,39.3,39.43,39.28,39.43,17537.0,33.8207,33.9326,33.8035,33.9326,17537.0
2020-10-22 10:50:00,39.44,39.64,39.38,39.59,54038.0,33.9412,34.1133,33.8896,34.0703,54038.0
2020-10-22 10:55:00,39.59,39.66,39.57,39.59,30067.0,34.0703,34.1305,34.0531,34.0703,30067.0
2020-10-22 11:00:00,39.59,39.67,39.56,39.62,27696.0,34.0703,34.1392,34.0445,34.0961,27696.0
2020-10-22 11:05:00,39.61,39.77,39.58,39.76,34237.0,34.0875,34.2252,34.0617,34.2166,34237.0
2020-10-22 11:10:00,39.77,39.91,39.75,39.89,33407.0,34.2252,34.3457,34.208,34.3285,33407.0
2020-10-22 11:15:00,39.89,39.91,39.83,39.88,32119.0,34.3285,34.3457,34.2768,34.3199,32119.0
2020-10-22 11:20:00,39.87,39.9,39.81,39.9,42541.0,34.3113,34.3371,34.2596,34.3371,42541.0
2020-10-22 11:25:00,39.91,39.91,39.79,39.8,25978.0,34.3457,34.3457,34.2424,34.251,25978.0
2020-10-22 11:30:00,39.79,39.88,39.76,39.82,21629.0,34.2424,34.3199,34.2166,34.2682,21629.0
2020-10-22 11:35:00,39.83,39.87,39.79,39.79,24073.0,34.2768,34.3113,34.2424,34.2424,24073.0
2020-10-22 11:40:00,39.78,39.85,39.77,39.8,21943.0,34.2338,34.2941,34.2252,34.251,21943.0
2020-10-22 11:45:00,39.8,39.91,39.79,39.89,31618.0,34.251,34.3457,34.2424,34.3285,31618.0
2020-10-22 11:50:00,39.9,39.91,39.81,39.84,28645.0,34.3371,34.3457,34.2596,34.2855,28645.0
2020-10-22 11:55:00,39.83,39.87,39.83,39.86,20484.0,34.2768,34.3113,34.2768,34.3027,20484.0
2020-10-22 12:00:00,39.86,39.97,39.86,39.89,26787.0,34.3027,34.3973,34.3027,34.3285,26787.0
2020-10-22 12:05:00,39.9,39.92,39.88,39.92,18588.0,34.3371,34.3543,34.3199,34.3543,18588.0
2020-10-22 12:10:00,39.92,40.03,39.92,40.01,21343.0,34.3543,34.449,34.3543,34.4318,21343.0
2020-10-22 12:15:00,40.02,40.06,39.99,40.03,28910.0,34.4404,34.4748,34.4145,34.449,28910.0
2020-10-22 12:20:00,40.04,40.18,40.03,40.13,72267.0,34.4576,34.578,34.449,34.535,72267.0
2020-10-22 12:25:00,40.13,40.16,40.1,40.16,21839.0,34.535,34.5608,34.5092,34.5608,21839.0
2020-10-22 12:30:00,40.16,40.19,40.12,40.17,46909.0,34.5608,34.5867,34.5264,34.5694,46909.0
2020-10-22 12:35:00,40.17,40.27,40.17,40.24,38537.0,34.5694,34.6555,34.5694,34.6297,38537.0
2020-10-22 12:40:00,40.24,40.26,40.2,40.25,40897.0,34.6297,34.6469,34.5953,34.6383,40897.0
2020-10-22 12:45:00,40.24,40.34,40.22,40.33,40525.0,34.6297,34.7157,34.6125,34.7071,40525.0
2020-10-22 12:50:00,40.33,40.33,40.26,40.27,37876.0,34.7071,34.7071,34.6469,34.6555,37876.0
2020-10-22 12:55:00,40.28,40.31,40.26,40.27,27595.0,34.6641,34.6899,34.6469,34.6555,27595.0
2020-10-22 13:00:00,40.29,40.33,40.27,40.32,33786.0,34.6727,34.7071,34.6555,34.6985,33786.0
2020-10-22 13:05:00,40.32,40.35,40.29,40.34,24099.0,34.6985,34.7243,34.6727,34.7157,24099.0
2020-10-22 13:10:00,40.34,40.43,40.31,40.41,64499.0,34.7157,34.7932,34.6899,34.776,64499.0
2020-10-22 13:15:00,40.4,40.47,40.39,40.46,55425.0,34.7674,34.8276,34.7588,34.819,55425.0
2020-10-22 13:20:00,40.45,40.46,40.42,40.43,31929.0,34.8104,34.819,34.7846,34.7932,31929.0
2020-10-22 13:25:00,40.42,40.42,40.32,40.32,56367.0,34.7846,34.7846,34.6985,34.6985,56367.0
2020-10-22 13:30:00,40.32,40.33,40.27,40.29,48278.0,34.6985,34.7071,34.6555,34.6727,48278.0
2020-10-22 13:35:00,40.29,40.3,40.24,40.25,54570.0,34.6727,34.6813,34.6297,34.6383,54570.0
2020-10-22 13:40:00,40.24,40.31,40.2,40.27,42697.0,34.6297,34.6899,34.5953,34.6555,42697.0
2020-10-22 13:45:00,40.27,40.33,40.25,40.33,25648.0,34.6555,34.7071,34.6383,34.7071,25648.0
2020-10-22 13:50:00,40.33,40.42,40.33,40.35,30257.0,34.7071,34.7846,34.7071,34.7243,30257.0
2020-10-22 13:55:00,40.36,40.43,40.36,40.39,20663.0,34.733,34.7932,34.733,34.7588,20663.0
2020-10-22 14:00:00,40.39,40.49,40.37,40.48,32276.0,34.7588,34.8448,34.7416,34.8362,32276.0
2020-10-22 14:05:00,40.49,40.52,40.44,40.5,47269.0,34.8448,34.8706,34.8018,34.8534,47269.0
2020-10-22 14:10:00,40.49,40.54,40.46,40.49,69004.0,34.8448,34.8879,34.819,34.8448,69004.0
2020-10-22 14:15:00,40.49,40.59,40.47,40.59,68926.0,34.8448,34.9309,34.8276,34.9309,68926.0
2020-10-22 14:20:00,40.58,40.61,40.56,40.58,26940.0,34.9223,34.9481,34.9051,34.9223,26940.0
2020-10-22 14:25:00,40.57,40.6,40.54,40.6,22343.0,34.9137,34.9395,34.8879,34.9395,22343.0
2020-10-22 14:30:00,40.59,40.6,40.55,40.58,17607.0,34.9309,34.9395,34.8965,34.9223,17607.0
2020-10-22 14:35:00,40.58,40.59,40.53,40.56,38934.0,34.9223,34.9309,34.8793,34.9051,38934.0
2020-10-22 14:40:00,40.57,40.61,40.55,40.55,45697.0,34.9137,34.9481,34.8965,34.8965,45697.0
2020-10-22 14:45:00,40.56,40.57,40.51,40.55,40535.0,34.9051,34.9137,34.862,34.8965,40535.0
2020-10-22 14:50:00,40.55,40.58,40.54,40.56,35562.0,34.8965,34.9223,34.8879,34.9051,35562.0
2020-10-22 14:55:00,40.56,40.59,40.54,40.56,22134.0,34.9051,34.9309,34.8879,34.9051,22134.0
2020-10-22 15:00:00,40.57,40.58,40.51,40.51,45759.0,34.9137,34.9223,34.862,34.862,45759.0
2020-10-22 15:05:00,40.52,40.52,40.46,40.48,51979.0,34.8706,34.8706,34.819,34.8362,51979.0
2020-10-22 15:10:00,40.48,40.53,40.48,40.53,26903.0,34.8362,34.8793,34.8362,34.8793,26903.0
2020-10-22 15:15:00,40.53,40.54,40.49,40.52,34400.0,34.8793,34.8879,34.8448,34.8706,34400.0
2020-10-22 15:20:00,40.52,40.55,40.5,40.55,36441.0,34.8706,34.8965,34.8534,34.8965,36441.0
2020-10-22 15:25:00,40.54,40.62,40.54,40.6,59815.0,34.8879,34.9567,34.8879,34.9395,59815.0
2020-10-22 15:30:00,40.6,40.65,40.58,40.64,52271.0,34.9395,34.9825,34.9223,34.9739,52271.0
2020-10-22 15:35:00,40.65,40.66,40.6,40.62,57369.0,34.9825,34.9911,34.9395,34.9567,57369.0
2020-10-22 15:40:00,40.63,40.63,40.55,40.58,62666.0,34.9653,34.9653,34.8965,34.9223,62666.0
2020-10-22 15:45:00,40.57,40.61,40.53,40.54,68258.0,34.9137,34.9481,34.8793,34.8879,68258.0
2020-10-22 15:50:00,40.54,40.63,40.53,40.62,139225.0,34.8879,34.9653,34.8793,34.9567,139225.0
2020-10-22 15:55:00,40.61,40.63,40.48,40.61,381714.0,34.9481,34.9653,34.8362,34.9481,381714.0
2020-10-23 09:30:00,41.0,41.19,40.9,41.17,87575.0,35.2837,35.4472,35.1977,35.43,87575.0
2020-10-23 09:35:00,41.15,41.23,41.09,41.17,46025.0,35.4128,35.4817,35.3612,35.43,46025.0
2020-10-23 09:40:00,41.18,41.24,41.14,41.16,36667.0,35.4386,35.4903,35.4042,35.4214,36667.0
2020-10-23 09:45:00,41.15,41.16,41.1,41.15,54718.0,35.4128,35.4214,35.3698,35.4128,54718.0
2020-10-23 09:50:00,41.15,41.16,41.06,41.08,57822.0,35.4128,35.4214,35.3354,35.3526,57822.0
2020-10-23 09:55:00,41.08,41.14,41.03,41.05,30093.0,35.3526,35.4042,35.3095,35.3268,30093.0
2020-10-23 10:00:00,41.05,41.13,41.03,41.07,36376.0,35.3268,35.3956,35.3095,35.344,36376.0
2020-10-23 10:05:00,41.07,41.1,40.91,40.98,63862.0,35.344,35.3698,35.2063,35.2665,63862.0
2020-10-23 10:10:00,40.97,40.98,40.86,40.88,36457.0,35.2579,35.2665,35.1632,35.1805,36457.0
2020-10-23 10:15:00,40.87,40.87,40.73,40.76,46676.0,35.1718,35.1718,35.0514,35.0772,46676.0
2020-10-23 10:20:00,40.76,40.85,40.74,40.84,26802.0,35.0772,35.1546,35.06,35.146,26802.0
2020-10-23 10:25:00,40.84,40.91,40.82,40.87,21988.0,35.146,35.2063,35.1288,35.1718,21988.0
2020-10-23 10:30:00,40.86,40.93,40.84,40.92,20810.0,35.1632,35.2235,35.146,35.2149,20810.0
2020-10-23 10:35:00,40.92,41.12,40.91,41.1,36936.0,35.2149,35.387,35.2063,35.3698,36936.0
2020-10-23 10:40:00,41.1,41.14,41.0,41.14,30867.0,35.3698,35.4042,35.2837,35.4042,30867.0
2020-10-23 10:45:00,41.14,41.16,41.08,41.09,19328.0,35.4042,35.4214,35.3526,35.3612,19328.0
2020-10-23 10:50:00,41.09,41.1,41.01,41.03,39778.0,35.3612,35.3698,35.2923,35.3095,39778.0
2020-10-23 10:55:00,41.04,41.05,40.88,40.91,41613.0,35.3181,35.3268,35.1805,35.2063,41613.0
2020-10-23 11:00:00,40.9,40.93,40.86,40.88,44291.0,35.1977,35.2235,35.1632,35.1805,44291.0
2020-10-23 11:05:00,40.9,40.9,40.78,40.8,33474.0,35.1977,35.1977,35.0944,35.1116,33474.0
2020-10-23 11:10:00,40.8,40.88,40.77,40.86,20758.0,35.1116,35.1805,35.0858,35.1632,20758.0
2020-10-23 11:15:00,40.86,40.96,40.86,40.94,22865.0,35.1632,35.2493,35.1632,35.2321,22865.0
2020-10-23 11:20:00,40.93,40.93,40.84,40.85,26318.0,35.2235,35.2235,35.146,35.1546,26318.0
2020-10-23 11:25:00,40.84,40.91,40.79,40.91,22151.0,35.146,35.2063,35.103,35.2063,22151.0
2020-10-23 11:30:00,40.91,40.96,40.88,40.96,20915.0,35.2063,35.2493,35.1805,35.2493,20915.0
2020-10-23 11:35:00,40.96,41.05,40.93,41.05,24034.0,35.2493,35.3268,35.2235,35.3268,24034.0
2020-10-23 11:40:00,41.04,41.07,40.98,40.98,30286.0,35.3181,35.344,35.2665,35.2665,30286.0
2020-10-23 11:45:00,40.97,41.03,40.94,41.02,46617.0,35.2579,35.3095,35.2321,35.3009,46617.0
2020-10-23 11:50:00,41.01,41.08,41.0,41.08,26157.0,35.2923,35.3526,35.2837,35.3526,26157.0
2020-10-23 11:55:00,41.08,41.12,41.02,41.05,34927.0,35.3526,35.387,35.3009,35.3268,34927.0
2020-10-23 12:00:00,41.05,41.07,41.03,41.05,28520.0,35.3268,35.344,35.3095,35.3268,28520.0
2020-10-23 12:05:00,41.05,41.08,41.04,41.05,31447.0,35.3268,35.3526,35.3181,35.3268,31447.0
2020-10-23 12:10:00,41.05,41.06,40.88,40.91,41156.0,35.3268,35.3354,35.1805,35.2063,41156.0
2020-10-23 12:15:00,40.91,40.94,40.78,40.82,63552.0,35.2063,35.2321,35.0944,35.1288,63552.0
2020-10-23 12:20:00,40.82,40.82,40.73,40.73,58494.0,35.1288,35.1288,35.0514,35.0514,58494.0
2020-10-23 12:25:00,40.73,40.74,40.7,40.73,48840.0,35.0514,35.06,35.0255,35.0514,48840.0
2020-10-23 12:30:00,40.73,40.73,40.68,40.7,32678.0,35.0514,35.0514,35.0083,35.0255,32678.0
2020-10-23 12:35:00,40.7,40.71,40.64,40.65,18261.0,35.0255,35.0342,34.9739,34.9825,18261.0
2020-10-23 12:40:00,40.66,40.7,40.66,40.68,23462.0,34.9911,35.0255,34.9911,35.0083,23462.0
2020-10-23 12:45:00,40.68,40.72,40.66,40.69,20049.0,35.0083,35.0428,34.9911,35.0169,20049.0
2020-10-23 12:50:00,40.69,40.72,40.64,40.67,43224.0,35.0169,35.0428,34.9739,34.9997,43224.0
2020-10-23 12:55:00,40.68,40.69,40.58,40.64,36748.0,35.0083,35.0169,34.9223,34.9739,36748.0
2020-10-23 13:00:00,40.63,40.76,40.62,40.73,37102.0,34.9653,35.0772,34.9567,35.0514,37102.0
2020-10-23 13:05:00,40.73,40.75,40.7,40.74,21305.0,35.0514,35.0686,35.0255,35.06,21305.0
2020-10-23 13:10:00,40.74,40.75,40.7,40.71,21487.0,35.06,35.0686,35.0255,35.0342,21487.0
2020-10-23 13:15:00,40.71,40.87,40.71,40.86,35529.0,35.0342,35.1718,35.0342,35.1632,35529.0
2020-10-23 13:20:00,40.86,40.98,40.85,40.96,24437.0,35.1632,35.2665,35.1546,35.2493,24437.0
2020-10-23 13:25:00,40.95,40.98,40.93,40.97,11824.0,35.2407,35.2665,35.2235,35.2579,11824.0
2020-10-23 13:30:00,40.98,41.03,40.96,41.02,28762.0,35.2665,35.3095,35.2493,35.3009,28762.0
2020-10-23 13:35:00,41.03,41.05,41.0,41.0,29189.0,35.3095,35.3268,35.2837,35.2837,29189.0
2020-10-23 13:40:00,41.0,41.01,40.96,40.97,58516.0,35.2837,35.2923,35.2493,35.2579,58516.0
2020-10-23 13:45:00,40.98,41.02,40.96,40.98,27274.0,35.2665,35.3009,35.2493,35.2665,27274.0
2020-10-23 13:50:00,40.98,40.98,40.91,40.94,24994.0,35.2665,35.2665,35.2063,35.2321,24994.0
2020-10-23 13:55:00,40.94,41.01,40.93,41.01,23101.0,35.2321,35.2923,35.2235,35.2923,23101.0
2020-10-23 14:00:00,41.01,41.03,40.96,41.01,20766.0,35.2923,35.3095,35.2493,35.2923,20766.0
2020-10-23 14:05:00,41.02,41.07,41.01,41.02,34304.0,35.3009,35.344,35.2923,35.3009,34304.0
2020-10-23 14:10:00,41.02,41.11,41.01,41.11,30147.0,35.3009,35.3784,35.2923,35.3784,30147.0
2020-10-23 14:15:00,41.11,41.15,41.08,41.11,37424.0,35.3784,35.4128,35.3526,35.3784,37424.0
2020-10-23 14:20:00,41.11,41.15,41.1,41.13,15945.0,35.3784,35.4128,35.3698,35.3956,15945.0
2020-10-23 14:25:00,41.13,41.15,41.07,41.11,32715.0,35.3956,35.4128,35.344,35.3784,32715.0
2020-10-23 14:30:00,41.11,41.14,41.09,41.14,28077.0,35.3784,35.4042,35.3612,35.4042,28077.0
2020-10-23 14:35:00,41.14,41.14,41.1,41.12,29732.0,35.4042,35.4042,35.3698,35.387,29732.0
2020-10-23 14:40:00,41.12,41.15,41.1,41.13,25555.0,35.387,35.4128,35.3698,35.3956,25555.0
2020-10-23 14:45:00,41.13,41.14,41.1,41.11,56485.0,35.3956,35.4042,35.3698,35.3784,56485.0
2020-10-23 14:50:00,41.1,41.21,41.09,41.2,28707.0,35.3698,35.4644,35.3612,35.4558,28707.0
2020-10-23 14:55:00,41.2,41.21,41.13,41.13,52859.0,35.4558,35.4644,35.3956,35.3956,52859.0
2020-10-23 15:00:00,41.12,41.17,41.11,41.14,44796.0,35.387,35.43,35.3784,35.4042,44796.0
2020-10-23 15:05:00,41.15,41.2,41.14,41.2,39849.0,35.4128,35.4558,35.4042,35.4558,39849.0
2020-10-23 15:10:00,41.2,41.22,41.17,41.2,51885.0,35.4558,35.4731,35.43,35.4558,51885.0
2020-10-23 15:15:00,41.2,41.2,41.15,41.16,53320.0,35.4558,35.4558,35.4128,35.4214,53320.0
2020-10-23 15:20:00,41.16,41.19,41.12,41.17,56116.0,35.4214,35.4472,35.387,35.43,56116.0
2020-10-23 15:25:00,41.17,41.2,41.14,41.18,54601.0,35.43,35.4558,35.4042,35.4386,54601.0
2020-10-23 15:30:00,41.19,41.21,41.14,41.16,66296.0,35.4472,35.4644,35.4042,35.4214,66296.0
2020-10-23 15:35:00,41.16,41.19,41.13,41.16,47479.0,35.4214,35.4472,35.3956,35.4214,47479.0
2020-10-23 15:40:00,41.16,41.17,41.1,41.11,57602.0,35.4214,35.43,35.3698,35.3784,57602.0
2020-10-23 15:45:00,41.1,41.1,41.04,41.07,118240.0,35.3698,35.3698,35.3181,35.344,118240.0
2020-10-23 15:50:00,41.07,41.07,40.94,40.96,149419.0,35.344,35.344,35.2321,35.2493,149419.0
2020-10-23 15:55:00,40.96,40.98,40.9,40.94,389159.0,35.2493,35.2665,35.1977,35.2321,389159.0
2020-10-26 09:30:00,40.33,40.45,40.2,40.2,137069.0,34.7071,34.8104,34.5953,34.5953,137069.0
2020-10-26 09:35:00,40.2,40.2,40.05,40.09,92890.0,34.5953,34.5953,34.4662,34.5006,92890.0
2020-10-26 09:40:00,40.1,40.1,39.82,39.89,88244.0,34.5092,34.5092,34.2682,34.3285,88244.0
2020-10-26 09:45:00,39.88,39.92,39.82,39.92,75372.0,34.3199,34.3543,34.2682,34.3543,75372.0
2020-10-26 09:50:00,39.94,40.16,39.88,40.15,57907.0,34.3715,34.5608,34.3199,34.5522,57907.0
2020-10-26 09:55:00,40.14,40.14,40.04,40.09,74988.0,34.5436,34.5436,34.4576,34.5006,74988.0
2020-10-26 10:00:00,40.08,40.08,39.93,40.05,62013.0,34.492,34.492,34.3629,34.4662,62013.0
2020-10-26 10:05:00,40.05,40.12,39.97,40.0,54606.0,34.4662,34.5264,34.3973,34.4231,54606.0
2020-10-26 10:10:00,40.01,40.15,39.99,40.15,34121.0,34.4318,34.5522,34.4145,34.5522,34121.0
2020-10-26 10:15:00,40.15,40.15,40.05,40.07,33914.0,34.5522,34.5522,34.4662,34.4834,33914.0
2020-10-26 10:20:00,40.07,40.07,39.96,39.96,55824.0,34.4834,34.4834,34.3887,34.3887,55824.0
2020-10-26 10:25:00,39.95,39.95,39.84,39.87,73861.0,34.3801,34.3801,34.2855,34.3113,73861.0
2020-10-26 10:30:00,39.86,39.86,39.66,39.73,68378.0,34.3027,34.3027,34.1305,34.1908,68378.0
2020-10-26 10:35:00,39.73,39.73,39.64,39.69,56539.0,34.1908,34.1908,34.1133,34.1564,56539.0
2020-10-26 10:40:00,39.68,39.7,39.6,39.62,55774.0,34.1478,34.165,34.0789,34.0961,55774.0
2020-10-26 10:45:00,39.61,39.65,39.45,39.52,87898.0,34.0875,34.1219,33.9498,34.0101,87898.0
2020-10-26 10:50:00,39.52,39.6,39.42,39.6,51514.0,34.0101,34.0789,33.924,34.0789,51514.0
2020-10-26 10:55:00,39.59,39.6,39.48,39.5,39990.0,34.0703,34.0789,33.9756,33.9929,39990.0
2020-10-26 11:00:00,39.5,39.57,39.41,39.42,56998.0,33.9929,34.0531,33.9154,33.924,56998.0
2020-10-26 11:05:00,39.41,39.51,39.4,39.45,43601.0,33.9154,34.0015,33.9068,33.9498,43601.0
2020-10-26 11:10:00,39.46,39.59,39.45,39.55,33422.0,33.9584,34.0703,33.9498,34.0359,33422.0
2020-10-26 11:15:00,39.54,39.55,39.36,39.41,53203.0,34.0273,34.0359,33.8724,33.9154,53203.0
2020-10-26 11:20:00,39.41,39.61,39.37,39.58,51567.0,33.9154,34.0875,33.881,34.0617,51567.0
2020-10-26 11:25:00,39.58,39.68,39.56,39.64,37039.0,34.0617,34.1478,34.0445,34.1133,37039.0
2020-10-26 11:30:00,39.64,39.64,39.53,39.53,52095.0,34.1133,34.1133,34.0187,34.0187,52095.0
2020-10-26 11:35:00,39.53,39.65,39.53,39.64,36299.0,34.0187,34.1219,34.0187,34.1133,36299.0
2020-10-26 11:40:00,39.63,39.63,39.54,39.62,37248.0,34.1047,34.1047,34.0273,34.0961,37248.0
2020-10-26 11:45:00,39.63,39.65,39.6,39.6,37005.0,34.1047,34.1219,34.0789,34.0789,37005.0
2020-10-26 11:50:00,39.6,39.6,39.48,39.52,40696.0,34.0789,34.0789,33.9756,34.0101,40696.0
2020-10-26 11:55:00,39.52,39.63,39.5,39.61,31227.0,34.0101,34.1047,33.9929,34.0875,31227.0
2020-10-26 12:00:00,39.59,39.65,39.56,39.6,24609.0,34.0703,34.1219,34.0445,34.0789,24609.0
2020-10-26 12:05:00,39.59,39.6,39.51,39.53,35113.0,34.0703,34.0789,34.0015,34.0187,35113.0
2020-10-26 12:10:00,39.54,39.54,39.47,39.48,25211.0,34.0273,34.0273,33.967,33.9756,25211.0
2020-10-26 12:15:00,39.49,39.51,39.44,39.47,34313.0,33.9842,34.0015,33.9412,33.967,34313.0
2020-10-26 12:20:00,39.47,39.48,39.42,39.45,36832.0,33.967,33.9756,33.924,33.9498,36832.0
2020-10-26 12:25:00,39.44,39.47,39.4,39.41,36748.0,33.9412,33.967,33.9068,33.9154,36748.0
2020-10-26 12:30:00,39.4,39.4,39.26,39.29,59165.0,33.9068,33.9068,33.7863,33.8121,59165.0
2020-10-26 12:35:00,39.3,39.31,39.27,39.27,35519.0,33.8207,33.8293,33.7949,33.7949,35519.0
2020-10-26 12:40:00,39.28,39.3,39.24,39.29,44552.0,33.8035,33.8207,33.7691,33.8121,44552.0
2020-10-26 12:45:00,39.28,39.34,39.24,39.33,38022.0,33.8035,33.8552,33.7691,33.8466,38022.0
2020-10-26 12:50:00,39.33,39.36,39.29,39.3,44007.0,33.8466,33.8724,33.8121,33.8207,44007.0
2020-10-26 12:55:00,39.3,39.38,39.27,39.36,29908.0,33.8207,33.8896,33.7949,33.8724,29908.0
2020-10-26 13:00:00,39.36,39.42,39.32,39.42,28004.0,33.8724,33.924,33.838,33.924,28004.0
2020-10-26 13:05:00,39.42,39.42,39.3,39.34,24126.0,33.924,33.924,33.8207,33.8552,24126.0
2020-10-26 13:10:00,39.33,39.35,39.23,39.23,28507.0,33.8466,33.8638,33.7605,33.7605,28507.0
2020-10-26 13:15:00,39.23,39.25,39.18,39.19,30159.0,33.7605,33.7777,33.7175,33.7261,30159.0
2020-10-26 13:20:00,39.19,39.23,39.14,39.15,23504.0,33.7261,33.7605,33.683,33.6917,23504.0
2020-10-26 13:25:00,39.15,39.21,39.13,39.17,53015.0,33.6917,33.7433,33.6744,33.7089,53015.0
2020-10-26 13:30:00,39.16,39.18,39.11,39.15,22759.0,33.7003,33.7175,33.6572,33.6917,22759.0
2020-10-26 13:35:00,39.15,39.24,39.1,39.22,30744.0,33.6917,33.7691,33.6486,33.7519,30744.0
2020-10-26 13:40:00,39.22,39.26,39.19,39.25,34606.0,33.7519,33.7863,33.7261,33.7777,34606.0
2020-10-26 13:45:00,39.25,39.31,39.22,39.3,42989.0,33.7777,33.8293,33.7519,33.8207,42989.0
2020-10-26 13:50:00,39.3,39.38,39.28,39.34,36167.0,33.8207,33.8896,33.8035,33.8552,36167.0
2020-10-26 13:55:00,39.34,39.37,39.27,39.34,35870.0,33.8552,33.881,33.7949,33.8552,35870.0
2020-10-26 14:00:00,39.36,39.43,39.29,39.43,42729.0,33.8724,33.9326,33.8121,33.9326,42729.0
2020-10-26 14:05:00,39.43,39.5,39.4,39.5,34155.0,33.9326,33.9929,33.9068,33.9929,34155.0
2020-10-26 14:10:00,39.5,39.5,39.34,39.37,52207.0,33.9929,33.9929,33.8552,33.881,52207.0
2020-10-26 14:15:00,39.37,39.42,39.34,39.41,48186.0,33.881,33.924,33.8552,33.9154,48186.0
2020-10-26 14:20:00,39.4,39.44,39.35,39.41,29854.0,33.9068,33.9412,33.8638,33.9154,29854.0
2020-10-26 14:25:00,39.4,39.5,39.38,39.5,41733.0,33.9068,33.9929,33.8896,33.9929,41733.0
2020-10-26 14:30:00,39.49,39.49,39.42,39.46,38072.0,33.9842,33.9842,33.924,33.9584,38072.0
2020-10-26 14:35:00,39.45,39.46,39.35,39.38,32059.0,33.9498,33.9584,33.8638,33.8896,32059.0
2020-10-26 14:40:00,39.38,39.48,39.37,39.41,59737.0,33.8896,33.9756,33.881,33.9154,59737.0
2020-10-26 14:45:00,39.41,39.42,39.35,39.4,46651.0,33.9154,33.924,33.8638,33.9068,46651.0
2020-10-26 14:50:00,39.4,39.45,39.37,39.41,79899.0,33.9068,33.9498,33.881,33.9154,79899.0
2020-10-26 14:55:00,39.42,39.46,39.32,39.33,39627.0,33.924,33.9584,33.838,33.8466,39627.0
2020-10-26 15:00:00,39.33,39.39,39.26,39.26,57627.0,33.8466,33.8982,33.7863,33.7863,57627.0
2020-10-26 15:05:00,39.26,39.29,39.25,39.28,40520.0,33.7863,33.8121,33.7777,33.8035,40520.0
2020-10-26 15:10:00,39.28,39.32,39.23,39.23,53168.0,33.8035,33.838,33.7605,33.7605,53168.0
2020-10-26 15:15:00,39.23,39.34,39.22,39.33,69894.0,33.7605,33.8552,33.7519,33.8466,69894.0
2020-10-26 15:20:00,39.33,39.43,39.32,39.36,61664.0,33.8466,33.9326,33.838,33.8724,61664.0
2020-10-26 15:25:00,39.37,39.4,39.34,39.36,46708.0,33.881,33.9068,33.8552,33.8724,46708.0
2020-10-26 15:30:00,39.36,39.51,39.36,39.45,71302.0,33.8724,34.0015,33.8724,33.9498,71302.0
2020-10-26 15:35:00,39.45,39.49,39.37,39.42,81165.0,33.9498,33.9842,33.881,33.924,81165.0
2020-10-26 15:40:00,39.41,39.47,39.41,39.46,102942.0,33.9154,33.967,33.9154,33.9584,102942.0
2020-10-26 15:45:00,39.45,39.45,39.31,39.32,126626.0,33.9498,33.9498,33.8293,33.838,126626.0
2020-10-26 15:50:00,39.31,39.32,39.23,39.25,270950.0,33.8293,33.838,33.7605,33.7777,270950.0
2020-10-26 15:55:00,39.25,39.48,39.24,39.38,496345.0,33.7777,33.9756,33.7691,33.8896,496345.0
2020-10-27 09:30:00,39.32,39.34,38.93,38.93,94613.0,33.838,33.8552,33.5023,33.5023,94613.0
2020-10-27 09:35:00,38.9,38.97,38.81,38.86,67347.0,33.4765,33.5367,33.3991,33.4421,67347.0
2020-10-27 09:40:00,38.85,38.85,38.58,38.65,89865.0,33.4335,33.4335,33.2011,33.2614,89865.0
2020-10-27 09:45:00,38.67,38.69,38.5,38.56,73821.0,33.2786,33.2958,33.1323,33.1839,73821.0
2020-10-27 09:50:00,38.56,38.77,38.52,38.69,63214.0,33.1839,33.3646,33.1495,33.2958,63214.0
2020-10-27 09:55:00,38.68,38.76,38.58,38.75,52454.0,33.2872,33.356,33.2011,33.3474,52454.0
2020-10-27 10:00:00,38.74,38.81,38.63,38.8,42583.0,33.3388,33.3991,33.2442,33.3905,42583.0
2020-10-27 10:05:00,38.79,38.87,38.74,38.81,42579.0,33.3818,33.4507,33.3388,33.3991,42579.0
2020-10-27 10:10:00,38.82,38.84,38.74,38.76,20143.0,33.4077,33.4249,33.3388,33.356,20143.0
2020-10-27 10:15:00,38.75,38.77,38.52,38.52,91340.0,33.3474,33.3646,33.1495,33.1495,91340.0
2020-10-27 10:20:00,38.52,38.52,38.37,38.47,99275.0,33.1495,33.1495,33.0204,33.1065,99275.0
2020-10-27 10:25:00,38.47,38.53,38.41,38.46,81929.0,33.1065,33.1581,33.0548,33.0979,81929.0
2020-10-27 10:30:00,38.47,38.51,38.38,38.4,64126.0,33.1065,33.1409,33.029,33.0462,64126.0
2020-10-27 10:35:00,38.39,38.46,38.31,38.33,49117.0,33.0376,33.0979,32.9688,32.986,49117.0
2020-10-27 10:40:00,38.33,38.43,38.3,38.34,50516.0,32.986,33.072,32.9602,32.9946,50516.0
2020-10-27 10:45:00,38.33,38.39,38.27,38.39,65668.0,32.986,33.0376,32.9343,33.0376,65668.0
2020-10-27 10:50:00,38.39,38.4,38.2,38.24,45437.0,33.0376,33.0462,32.8741,32.9085,45437.0
2020-10-27 10:55:00,38.23,38.28,38.14,38.2,70029.0,32.8999,32.9429,32.8225,32.8741,70029.0
2020-10-27 11:00:00,38.2,38.28,38.17,38.27,43403.0,32.8741,32.9429,32.8483,32.9343,43403.0
2020-10-27 11:05:00,38.27,38.36,38.26,38.29,32551.0,32.9343,33.0118,32.9257,32.9516,32551.0
2020-10-27 11:10:00,38.28,38.32,38.26,38.28,29405.0,32.9429,32.9774,32.9257,32.9429,29405.0
2020-10-27 11:15:00,38.29,38.29,38.17,38.18,39143.0,32.9516,32.9516,32.8483,32.8569,39143.0
2020-10-27 11:20:00,38.18,38.18,38.06,38.09,43146.0,32.8569,32.8569,32.7536,32.7794,43146.0
2020-10-27 11:25:00,38.09,38.15,37.97,37.97,71911.0,32.7794,32.8311,32.6762,32.6762,71911.0
2020-10-27 11:30:00,37.97,37.99,37.91,37.94,62651.0,32.6762,32.6934,32.6245,32.6504,62651.0
2020-10-27 11:35:00,37.93,38.01,37.91,37.96,29366.0,32.6417,32.7106,32.6245,32.6676,29366.0
2020-10-27 11:40:00,37.95,37.98,37.9,37.93,49896.0,32.659,32.6848,32.6159,32.6417,49896.0
2020-10-27 11:45:00,37.94,38.05,37.93,38.0,32551.0,32.6504,32.745,32.6417,32.702,32551.0
2020-10-27 11:50:00,38.0,38.03,37.94,38.02,33756.0,32.702,32.7278,32.6504,32.7192,33756.0
2020-10-27 11:55:00,38.02,38.13,38.01,38.13,25653.0,32.7192,32.8139,32.7106,32.8139,25653.0
2020-10-27 12:00:00,38.13,38.15,38.08,38.11,28553.0,32.8139,32.8311,32.7708,32.7967,28553.0
2020-10-27 12:05:00,38.12,38.18,38.08,38.09,38612.0,32.8053,32.8569,32.7708,32.7794,38612.0
2020-10-27 12:10:00,38.09,38.09,38.01,38.04,28920.0,32.7794,32.7794,32.7106,32.7364,28920.0
2020-10-27 12:15:00,38.02,38.08,38.01,38.07,22185.0,32.7192,32.7708,32.7106,32.7622,22185.0
2020-10-27 12:20:00,38.07,38.18,38.06,38.17,19490.0,32.7622,32.8569,32.7536,32.8483,19490.0
2020-10-27 12:25:00,38.18,38.19,38.08,38.1,25046.0,32.8569,32.8655,32.7708,32.788,25046.0
2020-10-27 12:30:00,38.09,38.13,38.04,38.06,27423.0,32.7794,32.8139,32.7364,32.7536,27423.0
2020-10-27 12:35:00,38.05,38.06,38.01,38.03,21461.0,32.745,32.7536,32.7106,32.7278,21461.0
2020-10-27 12:40:00,38.02,38.04,37.93,37.95,49245.0,32.7192,32.7364,32.6417,32.659,49245.0
2020-10-27 12:45:00,37.94,37.96,37.9,37.91,20217.0,32.6504,32.6676,32.6159,32.6245,20217.0
2020-10-27 12:50:00,37.91,37.92,37.87,37.9,40397.0,32.6245,32.6331,32.5901,32.6159,40397.0
2020-10-27 12:55:00,37.9,37.95,37.88,37.93,25447.0,32.6159,32.659,32.5987,32.6417,25447.0
2020-10-27 13:00:00,37.92,37.93,37.88,37.9,29969.0,32.6331,32.6417,32.5987,32.6159,29969.0
2020-10-27 13:05:00,37.91,37.92,37.85,37.87,29474.0,32.6245,32.6331,32.5729,32.5901,29474.0
2020-10-27 13:10:00,37.87,37.95,37.87,37.93,33546.0,32.5901,32.659,32.5901,32.6417,33546.0
2020-10-27 13:15:00,37.93,37.98,37.93,37.95,25615.0,32.6417,32.6848,32.6417,32.659,25615.0
2020-10-27 13:20:00,37.95,37.97,37.87,37.97,57460.0,32.659,32.6762,32.5901,32.6762,57460.0
2020-10-27 13:25:00,37.96,38.03,37.94,38.02,65757.0,32.6676,32.7278,32.6504,32.7192,65757.0
2020-10-27 13:30:00,38.02,38.1,38.01,38.05,37377.0,32.7192,32.788,32.7106,32.745,37377.0
2020-10-27 13:35:00,38.05,38.06,37.98,38.02,27127.0,32.745,32.7536,32.6848,32.7192,27127.0
2020-10-27 13:40:00,38.01,38.05,38.0,38.01,27152.0,32.7106,32.745,32.702,32.7106,27152.0
2020-10-27 13:45:00,38.01,38.04,37.99,38.03,25877.0,32.7106,32.7364,32.6934,32.7278,25877.0
2020-10-27 13:50:00,38.05,38.08,38.0,38.04,33079.0,32.745,32.7708,32.702,32.7364,33079.0
2020-10-27 13:55:00,38.04,38.05,38.01,38.01,16615.0,32.7364,32.745,32.7106,32.7106,16615.0
2020-10-27 14:00:00,38.0,38.03,37.98,38.0,23596.0,32.702,32.7278,32.6848,32.702,23596.0
2020-10-27 14:05:00,38.01,38.03,37.97,38.0,18022.0,32.7106,32.7278,32.6762,32.702,18022.0
2020-10-27 14:10:00,37.99,38.0,37.95,37.97,51445.0,32.6934,32.702,32.659,32.6762,51445.0
2020-10-27 14:15:00,37.97,37.97,37.88,37.89,34585.0,32.6762,32.6762,32.5987,32.6073,34585.0
2020-10-27 14:20:00,37.88,37.92,37.88,37.89,26597.0,32.5987,32.6331,32.5987,32.6073,26597.0
2020-10-27 14:25:00,37.9,37.91,37.86,37.87,26087.0,32.6159,32.6245,32.5815,32.5901,26087.0
2020-10-27 14:30:00,37.87,37.87,37.82,37.87,35128.0,32.5901,32.5901,32.5471,32.5901,35128.0
2020-10-27 14:35:00,37.87,37.88,37.8,37.8,31543.0,32.5901,32.5987,32.5299,32.5299,31543.0
2020-10-27 14:40:00,37.8,37.83,37.74,37.77,52479.0,32.5299,32.5557,32.4782,32.5041,52479.0
2020-10-27 14:45:00,37.77,37.79,37.71,37.73,59561.0,32.5041,32.5213,32.4524,32.4696,59561.0
2020-10-27 14:50:00,37.74,37.79,37.72,37.79,22612.0,32.4782,32.5213,32.461,32.5213,22612.0
2020-10-27 14:55:00,37.78,37.78,37.72,37.74,48535.0,32.5127,32.5127,32.461,32.4782,48535.0
2020-10-27 15:00:00,37.73,37.77,37.73,37.73,44511.0,32.4696,32.5041,32.4696,32.4696,44511.0
2020-10-27 15:05:00,37.73,37.76,37.67,37.68,45429.0,32.4696,32.4954,32.418,32.4266,45429.0
2020-10-27 15:10:00,37.68,37.78,37.68,37.76,32226.0,32.4266,32.5127,32.4266,32.4954,32226.0
2020-10-27 15:15:00,37.75,37.8,37.73,37.8,38742.0,32.4868,32.5299,32.4696,32.5299,38742.0
2020-10-27 15:20:00,37.8,37.82,37.77,37.8,65264.0,32.5299,32.5471,32.5041,32.5299,65264.0
2020-10-27 15:25:00,37.8,37.91,37.77,37.86,54532.0,32.5299,32.6245,32.5041,32.5815,54532.0
2020-10-27 15:30:00,37.86,37.89,37.83,37.84,75661.0,32.5815,32.6073,32.5557,32.5643,75661.0
2020-10-27 15:35:00,37.84,37.9,37.84,37.89,74715.0,32.5643,32.6159,32.5643,32.6073,74715.0
2020-10-27 15:40:00,37.88,37.88,37.81,37.84,90661.0,32.5987,32.5987,32.5385,32.5643,90661.0
2020-10-27 15:45:00,37.84,37.86,37.79,37.82,80170.0,32.5643,32.5815,32.5213,32.5471,80170.0
2020-10-27 15:50:00,37.82,37.86,37.78,37.86,129837.0,32.5471,32.5815,32.5127,32.5815,129837.0
2020-10-27 15:55:00,37.86,37.89,37.76,37.77,540119.0,32.5815,32.6073,32.4954,32.5041,540119.0
2020-10-28 09:30:00,36.82,37.22,36.71,37.13,152465.0,31.6865,32.0307,31.5918,31.9533,152465.0
2020-10-28 09:35:00,37.1,37.18,36.99,37.03,45684.0,31.9275,31.9963,31.8328,31.8672,45684.0
2020-10-28 09:40:00,37.01,37.47,37.01,37.46,66905.0,31.85,32.2459,31.85,32.2373,66905.0
2020-10-28 09:45:00,37.45,37.6,37.21,37.25,62032.0,32.2287,32.3578,32.0221,32.0566,62032.0
2020-10-28 09:50:00,37.23,37.3,37.16,37.2,47453.0,32.0393,32.0996,31.9791,32.0135,47453.0
2020-10-28 09:55:00,37.19,37.19,36.99,37.12,77898.0,32.0049,32.0049,31.8328,31.9447,77898.0
2020-10-28 10:00:00,37.11,37.17,36.96,36.96,53112.0,31.9361,31.9877,31.807,31.807,53112.0
2020-10-28 10:05:00,36.97,37.1,36.97,37.09,45939.0,31.8156,31.9275,31.8156,31.9189,45939.0
2020-10-28 10:10:00,37.08,37.2,37.08,37.09,46864.0,31.9103,32.0135,31.9103,31.9189,46864.0
2020-10-28 10:15:00,37.1,37.13,36.87,36.89,63033.0,31.9275,31.9533,31.7295,31.7467,63033.0
2020-10-28 10:20:00,36.88,36.93,36.79,36.8,53116.0,31.7381,31.7812,31.6607,31.6693,53116.0
2020-10-28 10:25:00,36.81,36.84,36.62,36.7,58501.0,31.6779,31.7037,31.5144,31.5832,58501.0
2020-10-28 10:30:00,36.73,36.74,36.57,36.6,75673.0,31.6091,31.6177,31.4714,31.4972,75673.0
2020-10-28 10:35:00,36.59,36.67,36.58,36.63,38564.0,31.4886,31.5574,31.48,31.523,38564.0
2020-10-28 10:40:00,36.63,36.67,36.56,36.57,35305.0,31.523,31.5574,31.4628,31.4714,35305.0
2020-10-28 10:45:00,36.56,36.63,36.53,36.54,35007.0,31.4628,31.523,31.4369,31.4455,35007.0
2020-10-28 10:50:00,36.54,36.62,36.49,36.56,68290.0,31.4455,31.5144,31.4025,31.4628,68290.0
2020-10-28 10:55:00,36.55,36.65,36.54,36.59,38996.0,31.4541,31.5402,31.4455,31.4886,38996.0
2020-10-28 11:00:00,36.59,36.61,36.47,36.48,57505.0,31.4886,31.5058,31.3853,31.3939,57505.0
2020-10-28 11:05:00,36.48,36.68,36.48,36.62,48335.0,31.3939,31.566,31.3939,31.5144,48335.0
2020-10-28 11:10:00,36.62,36.72,36.59,36.68,36224.0,31.5144,31.6004,31.4886,31.566,36224.0
2020-10-28 11:15:00,36.68,36.72,36.62,36.72,27087.0,31.566,31.6004,31.5144,31.6004,27087.0
2020-10-28 11:20:00,36.73,36.78,36.71,36.76,38321.0,31.6091,31.6521,31.5918,31.6349,38321.0
2020-10-28 11:25:00,36.77,36.77,36.72,36.76,54075.0,31.6435,31.6435,31.6004,31.6349,54075.0
2020-10-28 11:30:00,36.75,36.75,36.56,36.6,34899.0,31.6263,31.6263,31.4628,31.4972,34899.0
2020-10-28 11:35:00,36.61,36.76,36.6,36.76,52451.0,31.5058,31.6349,31.4972,31.6349,52451.0
2020-10-28 11:40:00,36.75,36.97,36.73,36.92,36755.0,31.6263,31.8156,31.6091,31.7726,36755.0
2020-10-28 11:45:00,36.92,36.95,36.87,36.88,49262.0,31.7726,31.7984,31.7295,31.7381,49262.0
2020-10-28 11:50:00,36.88,37.01,36.86,36.98,37723.0,31.7381,31.85,31.7209,31.8242,37723.0
2020-10-28 11:55:00,36.98,37.03,36.91,36.97,56781.0,31.8242,31.8672,31.764,31.8156,56781.0
2020-10-28 12:00:00,36.97,37.08,36.97,37.08,37286.0,31.8156,31.9103,31.8156,31.9103,37286.0
2020-10-28 12:05:00,37.06,37.16,37.04,37.12,61653.0,31.893,31.9791,31.8758,31.9447,61653.0
2020-10-28 12:10:00,37.12,37.21,37.11,37.14,44537.0,31.9447,32.0221,31.9361,31.9619,44537.0
2020-10-28 12:15:00,37.14,37.16,37.07,37.13,61218.0,31.9619,31.9791,31.9016,31.9533,61218.0
2020-10-28 12:20:00,37.13,37.16,37.08,37.16,56482.0,31.9533,31.9791,31.9103,31.9791,56482.0
2020-10-28 12:25:00,37.17,37.21,37.1,37.16,116845.0,31.9877,32.0221,31.9275,31.9791,116845.0
2020-10-28 12:30:00,37.16,37.16,37.1,37.16,68014.0,31.9791,31.9791,31.9275,31.9791,68014.0
2020-10-28 12:35:00,37.16,37.19,36.95,36.97,59619.0,31.9791,32.0049,31.7984,31.8156,59619.0
2020-10-28 12:40:00,36.96,37.04,36.92,37.04,41180.0,31.807,31.8758,31.7726,31.8758,41180.0
2020-10-28 12:45:00,37.04,37.04,36.86,36.87,34259.0,31.8758,31.8758,31.7209,31.7295,34259.0
2020-10-28 12:50:00,36.87,36.92,36.8,36.89,29628.0,31.7295,31.7726,31.6693,31.7467,29628.0
2020-10-28 12:55:00,36.88,36.95,36.84,36.94,41578.0,31.7381,31.7984,31.7037,31.7898,41578.0
2020-10-28 13:00:00,36.92,36.97,36.86,36.95,94836.0,31.7726,31.8156,31.7209,31.7984,94836.0
2020-10-28 13:05:00,36.94,36.98,36.89,36.91,89392.0,31.7898,31.8242,31.7467,31.764,89392.0
2020-10-28 13:10:00,36.91,36.96,36.84,36.88,124445.0,31.764,31.807,31.7037,31.7381,124445.0
2020-10-28 13:15:00,36.88,36.99,36.84,36.99,42966.0,31.7381,31.8328,31.7037,31.8328,42966.0
2020-10-28 13:20:00,36.98,36.98,36.88,36.91,28766.0,31.8242,31.8242,31.7381,31.764,28766.0
2020-10-28 13:25:00,36.91,37.01,36.88,37.01,41448.0,31.764,31.85,31.7381,31.85,41448.0
2020-10-28 13:30:00,37.0,37.03,36.89,36.98,47508.0,31.8414,31.8672,31.7467,31.8242,47508.0
2020-10-28 13:35:00,36.98,37.01,36.91,36.91,39561.0,31.8242,31.85,31.764,31.764,39561.0
2020-10-28 13:40:00,36.91,36.92,36.77,36.81,33481.0,31.764,31.7726,31.6435,31.6779,33481.0
2020-10-28 13:45:00,36.82,36.91,36.79,36.87,23259.0,31.6865,31.764,31.6607,31.7295,23259.0
2020-10-28 13:50:00,36.87,36.88,36.83,36.87,20232.0,31.7295,31.7381,31.6951,31.7295,20232.0
2020-10-28 13:55:00,36.86,36.9,36.82,36.87,26524.0,31.7209,31.7554,31.6865,31.7295,26524.0
2020-10-28 14:00:00,36.87,36.88,36.77,36.77,20694.0,31.7295,31.7381,31.6435,31.6435,20694.0
2020-10-28 14:05:00,36.77,36.78,36.72,36.74,30384.0,31.6435,31.6521,31.6004,31.6177,30384.0
2020-10-28 14:10:00,36.75,36.75,36.61,36.62,34958.0,31.6263,31.6263,31.5058,31.5144,34958.0
2020-10-28 14:15:00,36.61,36.62,36.55,36.59,39245.0,31.5058,31.5144,31.4541,31.4886,39245.0
2020-10-28 14:20:00,36.58,36.76,36.57,36.76,72361.0,31.48,31.6349,31.4714,31.6349,72361.0
2020-10-28 14:25:00,36.75,36.85,36.73,36.79,41065.0,31.6263,31.7123,31.6091,31.6607,41065.0
2020-10-28 14:30:00,36.77,36.81,36.74,36.77,41635.0,31.6435,31.6779,31.6177,31.6435,41635.0
2020-10-28 14:35:00,36.78,36.78,36.63,36.68,36937.0,31.6521,31.6521,31.523,31.566,36937.0
2020-10-28 14:40:00,36.67,36.81,36.67,36.79,30966.0,31.5574,31.6779,31.5574,31.6607,30966.0
2020-10-28 14:45:00,36.78,36.87,36.75,36.85,87025.0,31.6521,31.7295,31.6263,31.7123,87025.0
2020-10-28 14:50:00,36.87,36.88,36.69,36.69,45464.0,31.7295,31.7381,31.5746,31.5746,45464.0
2020-10-28 14:55:00,36.7,36.93,36.69,36.91,98186.0,31.5832,31.7812,31.5746,31.764,98186.0
2020-10-28 15:00:00,36.93,36.96,36.88,36.91,109483.0,31.7812,31.807,31.7381,31.764,109483.0
2020-10-28 15:05:00,36.91,36.96,36.88,36.9,79789.0,31.764,31.807,31.7381,31.7554,79789.0
2020-10-28 15:10:00,36.9,36.95,36.84,36.86,72848.0,31.7554,31.7984,31.7037,31.7209,72848.0
2020-10-28 15:15:00,36.84,36.9,36.81,36.84,82111.0,31.7037,31.7554,31.6779,31.7037,82111.0
2020-10-28 15:20:00,36.83,36.98,36.78,36.96,97478.0,31.6951,31.8242,31.6521,31.807,97478.0
2020-10-28 15:25:00,36.96,36.99,36.92,36.94,62098.0,31.807,31.8328,31.7726,31.7898,62098.0
2020-10-28 15:30:00,36.93,37.05,36.93,36.99,156570.0,31.7812,31.8844,31.7812,31.8328,156570.0
2020-10-28 15:35:00,36.98,37.0,36.9,36.91,106756.0,31.8242,31.8414,31.7554,31.764,106756.0
2020-10-28 15:40:00,36.9,36.95,36.82,36.9,158902.0,31.7554,31.7984,31.6865,31.7554,158902.0
2020-10-28 15:45:00,36.91,36.91,36.75,36.8,134200.0,31.764,31.764,31.6263,31.6693,134200.0
2020-10-28 15:50:00,36.8,36.81,36.65,36.69,172229.0,31.6693,31.6779,31.5402,31.5746,172229.0
2020-10-28 15:55:00,36.69,36.69,36.52,36.61,422142.0,31.5746,31.5746,31.4283,31.5058,422142.0
2020-10-29 09:30:00,36.31,36.38,36.11,36.16,143580.0,31.2476,31.3078,31.0755,31.1185,143580.0
2020-10-29 09:35:00,36.16,36.2,35.96,35.96,68491.0,31.1185,31.1529,30.9464,30.9464,68491.0
2020-10-29 09:40:00,35.95,36.08,35.9,36.07,58491.0,30.9378,31.0497,30.8948,31.0411,58491.0
2020-10-29 09:45:00,36.09,36.46,36.08,36.39,62247.0,31.0583,31.3767,31.0497,31.3165,62247.0
2020-10-29 09:50:00,36.37,36.46,36.28,36.42,58637.0,31.2992,31.3767,31.2218,31.3423,58637.0
2020-10-29 09:55:00,36.42,36.53,36.31,36.33,51429.0,31.3423,31.4369,31.2476,31.2648,51429.0
2020-10-29 10:00:00,36.34,36.42,36.22,36.38,64657.0,31.2734,31.3423,31.1702,31.3078,64657.0
2020-10-29 10:05:00,36.37,36.37,36.23,36.31,44616.0,31.2992,31.2992,31.1788,31.2476,44616.0
2020-10-29 10:10:00,36.31,36.37,36.09,36.14,45015.0,31.2476,31.2992,31.0583,31.1013,45015.0
2020-10-29 10:15:00,36.15,36.45,36.14,36.45,32160.0,31.1099,31.3681,31.1013,31.3681,32160.0
2020-10-29 10:20:00,36.49,36.64,36.43,36.56,52278.0,31.4025,31.5316,31.3509,31.4628,52278.0
2020-10-29 10:25:00,36.55,36.69,36.55,36.66,26804.0,31.4541,31.5746,31.4541,31.5488,26804.0
2020-10-29 10:30:00,36.67,36.79,36.61,36.74,34188.0,31.5574,31.6607,31.5058,31.6177,34188.0
2020-10-29 10:35:00,36.72,36.93,36.71,36.92,33044.0,31.6004,31.7812,31.5918,31.7726,33044.0
2020-10-29 10:40:00,36.93,37.01,36.93,36.94,30446.0,31.7812,31.85,31.7812,31.7898,30446.0
2020-10-29 10:45:00,36.96,37.1,36.95,37.09,42103.0,31.807,31.9275,31.7984,31.9189,42103.0
2020-10-29 10:50:00,37.1,37.11,36.94,36.99,78638.0,31.9275,31.9361,31.7898,31.8328,78638.0
2020-10-29 10:55:00,36.98,37.0,36.87,36.91,35984.0,31.8242,31.8414,31.7295,31.764,35984.0
2020-10-29 11:00:00,36.91,36.94,36.81,36.82,31909.0,31.764,31.7898,31.6779,31.6865,31909.0
2020-10-29 11:05:00,36.82,36.92,36.8,36.83,45750.0,31.6865,31.7726,31.6693,31.6951,45750.0
2020-10-29 11:10:00,36.82,36.91,36.79,36.91,43553.0,31.6865,31.764,31.6607,31.764,43553.0
2020-10-29 11:15:00,36.91,36.99,36.89,36.94,25896.0,31.764,31.8328,31.7467,31.7898,25896.0
2020-10-29 11:20:00,36.94,36.94,36.84,36.9,24532.0,31.7898,31.7898,31.7037,31.7554,24532.0
2020-10-29 11:25:00,36.91,36.94,36.74,36.74,32391.0,31.764,31.7898,31.6177,31.6177,32391.0
2020-10-29 11:30:00,36.75,36.77,36.69,36.7,67710.0,31.6263,31.6435,31.5746,31.5832,67710.0
2020-10-29 11:35:00,36.7,36.83,36.68,36.82,31094.0,31.5832,31.6951,31.566,31.6865,31094.0
2020-10-29 11:40:00,36.83,36.83,36.72,36.73,38511.0,31.6951,31.6951,31.6004,31.6091,38511.0
2020-10-29 11:45:00,36.73,36.8,36.69,36.69,35652.0,31.6091,31.6693,31.5746,31.5746,35652.0
2020-10-29 11:50:00,36.68,36.78,36.67,36.76,30303.0,31.566,31.6521,31.5574,31.6349,30303.0
2020-10-29 11:55:00,36.76,36.84,36.66,36.74,46469.0,31.6349,31.7037,31.5488,31.6177,46469.0
2020-10-29 12:00:00,36.75,36.8,36.73,36.75,34707.0,31.6263,31.6693,31.6091,31.6263,34707.0
2020-10-29 12:05:00,36.75,36.8,36.72,36.77,63373.0,31.6263,31.6693,31.6004,31.6435,63373.0
2020-10-29 12:10:00,36.76,36.91,36.74,36.91,53590.0,31.6349,31.764,31.6177,31.764,53590.0
2020-10-29 12:15:00,36.9,36.92,36.85,36.89,42929.0,31.7554,31.7726,31.7123,31.7467,42929.0
2020-10-29 12:20:00,36.89,36.89,36.84,36.87,22145.0,31.7467,31.7467,31.7037,31.7295,22145.0
2020-10-29 12:25:00,36.88,36.92,36.84,36.86,18677.0,31.7381,31.7726,31.7037,31.7209,18677.0
2020-10-29 12:30:00,36.87,36.93,36.85,36.93,36620.0,31.7295,31.7812,31.7123,31.7812,36620.0
2020-10-29 12:35:00,36.93,36.95,36.89,36.92,35537.0,31.7812,31.7984,31.7467,31.7726,35537.0
2020-10-29 12:40:00,36.91,37.0,36.91,36.96,21779.0,31.764,31.8414,31.764,31.807,21779.0
2020-10-29 12:45:00,36.96,36.97,36.88,36.88,33796.0,31.807,31.8156,31.7381,31.7381,33796.0
2020-10-29 12:50:00,36.89,36.93,36.86,36.91,24818.0,31.7467,31.7812,31.7209,31.764,24818.0
2020-10-29 12:55:00,36.9,36.91,36.83,36.87,26357.0,31.7554,31.764,31.6951,31.7295,26357.0
2020-10-29 13:00:00,36.87,36.89,36.83,36.89,24072.0,31.7295,31.7467,31.6951,31.7467,24072.0
2020-10-29 13:05:00,36.88,36.9,36.81,36.84,32036.0,31.7381,31.7554,31.6779,31.7037,32036.0
2020-10-29 13:10:00,36.85,36.85,36.8,36.82,25672.0,31.7123,31.7123,31.6693,31.6865,25672.0
2020-10-29 13:15:00,36.82,36.82,36.78,36.8,32550.0,31.6865,31.6865,31.6521,31.6693,32550.0
2020-10-29 13:20:00,36.8,36.96,36.8,36.93,42702.0,31.6693,31.807,31.6693,31.7812,42702.0
2020-10-29 13:25:00,36.94,37.01,36.93,36.98,29252.0,31.7898,31.85,31.7812,31.8242,29252.0
2020-10-29 13:30:00,36.99,37.1,36.98,37.08,24516.0,31.8328,31.9275,31.8242,31.9103,24516.0
2020-10-29 13:35:00,37.08,37.09,37.03,37.06,34357.0,31.9103,31.9189,31.8672,31.893,34357.0
2020-10-29 13:40:00,37.06,37.19,37.05,37.18,40129.0,31.893,32.0049,31.8844,31.9963,40129.0
2020-10-29 13:45:00,37.18,37.31,37.16,37.31,39861.0,31.9963,32.1082,31.9791,32.1082,39861.0
2020-10-29 13:50:00,37.3,37.4,37.3,37.39,64932.0,32.0996,32.1856,32.0996,32.177,64932.0
2020-10-29 13:55:00,37.39,37.42,37.36,37.41,27987.0,32.177,32.2029,32.1512,32.1942,27987.0
2020-10-29 14:00:00,37.42,37.53,37.41,37.46,51555.0,32.2029,32.2975,32.1942,32.2373,51555.0
2020-10-29 14:05:00,37.46,37.56,37.45,37.52,27928.0,32.2373,32.3233,32.2287,32.2889,27928.0
2020-10-29 14:10:00,37.53,37.57,37.46,37.49,28421.0,32.2975,32.3319,32.2373,32.2631,28421.0
2020-10-29 14:15:00,37.48,37.6,37.48,37.59,38203.0,32.2545,32.3578,32.2545,32.3492,38203.0
2020-10-29 14:20:00,37.59,37.65,37.53,37.63,64854.0,32.3492,32.4008,32.2975,32.3836,64854.0
2020-10-29 14:25:00,37.63,37.64,37.53,37.53,43905.0,32.3836,32.3922,32.2975,32.2975,43905.0
2020-10-29 14:30:00,37.53,37.54,37.41,37.52,54627.0,32.2975,32.3061,32.1942,32.2889,54627.0
2020-10-29 14:35:00,37.52,37.54,37.35,37.4,33386.0,32.2889,32.3061,32.1426,32.1856,33386.0
2020-10-29 14:40:00,37.4,37.42,37.3,37.31,31251.0,32.1856,32.2029,32.0996,32.1082,31251.0
2020-10-29 14:45:00,37.32,37.35,37.22,37.22,45432.0,32.1168,32.1426,32.0307,32.0307,45432.0
2020-10-29 14:50:00,37.22,37.41,37.22,37.4,39630.0,32.0307,32.1942,32.0307,32.1856,39630.0
2020-10-29 14:55:00,37.4,37.48,37.38,37.43,43514.0,32.1856,32.2545,32.1684,32.2115,43514.0
2020-10-29 15:00:00,37.43,37.45,37.36,37.39,48411.0,32.2115,32.2287,32.1512,32.177,48411.0
2020-10-29 15:05:00,37.38,37.43,37.37,37.37,28415.0,32.1684,32.2115,32.1598,32.1598,28415.0
2020-10-29 15:10:00,37.38,37.39,37.28,37.29,35133.0,32.1684,32.177,32.0824,32.091,35133.0
2020-10-29 15:15:00,37.28,37.31,37.2,37.29,58036.0,32.0824,32.1082,32.0135,32.091,58036.0
2020-10-29 15:20:00,37.3,37.42,37.28,37.42,75367.0,32.0996,32.2029,32.0824,32.2029,75367.0
2020-10-29 15:25:00,37.41,37.47,37.39,37.45,55569.0,32.1942,32.2459,32.177,32.2287,55569.0
2020-10-29 15:30:00,37.45,37.46,37.38,37.41,45558.0,32.2287,32.2373,32.1684,32.1942,45558.0
2020-10-29 15:35:00,37.41,37.46,37.38,37.46,49091.0,32.1942,32.2373,32.1684,32.2373,49091.0
2020-10-29 15:40:00,37.45,37.49,37.37,37.39,73781.0,32.2287,32.2631,32.1598,32.177,73781.0
2020-10-29 15:45:00,37.38,37.56,37.38,37.51,59975.0,32.1684,32.3233,32.1684,32.2803,59975.0
2020-10-29 15:50:00,37.5,37.55,37.42,37.49,135381.0,32.2717,32.3147,32.2029,32.2631,135381.0
2020-10-29 15:55:00,37.48,37.49,37.31,37.31,293641.0,32.2545,32.2631,32.1082,32.1082,293641.0
2020-10-30 09:30:00,37.12,37.55,37.0,37.45,75056.0,31.9447,32.3147,31.8414,32.2287,75056.0
2020-10-30 09:35:00,37.42,37.61,37.27,37.58,43216.0,32.2029,32.3664,32.0738,32.3405,43216.0
2020-10-30 09:40:00,37.56,37.58,37.36,37.58,50242.0,32.3233,32.3405,32.1512,32.3405,50242.0
2020-10-30 09:45:00,37.59,37.65,37.31,37.31,51614.0,32.3492,32.4008,32.1082,32.1082,51614.0
2020-10-30 09:50:00,37.31,37.49,37.3,37.48,70819.0,32.1082,32.2631,32.0996,32.2545,70819.0
2020-10-30 09:55:00,37.5,37.68,37.47,37.59,49153.0,32.2717,32.4266,32.2459,32.3492,49153.0
2020-10-30 10:00:00,37.59,37.76,37.54,37.66,54000.0,32.3492,32.4954,32.3061,32.4094,54000.0
2020-10-30 10:05:00,37.66,37.73,37.59,37.66,33063.0,32.4094,32.4696,32.3492,32.4094,33063.0
2020-10-30 10:10:00,37.65,37.67,37.54,37.59,39178.0,32.4008,32.418,32.3061,32.3492,39178.0
2020-10-30 10:15:00,37.59,37.61,37.5,37.57,38998.0,32.3492,32.3664,32.2717,32.3319,38998.0
2020-10-30 10:20:00,37.58,37.63,37.39,37.39,35718.0,32.3405,32.3836,32.177,32.177,35718.0
2020-10-30 10:25:00,37.38,37.39,37.17,37.23,46353.0,32.1684,32.177,31.9877,32.0393,46353.0
2020-10-30 10:30:00,37.21,37.24,37.05,37.2,43255.0,32.0221,32.0479,31.8844,32.0135,43255.0
2020-10-30 10:35:00,37.2,37.27,37.1,37.22,52453.0,32.0135,32.0738,31.9275,32.0307,52453.0
2020-10-30 10:40:00,37.21,37.21,36.95,36.99,51078.0,32.0221,32.0221,31.7984,31.8328,51078.0
2020-10-30 10:45:00,36.99,37.01,36.8,36.83,54691.0,31.8328,31.85,31.6693,31.6951,54691.0
2020-10-30 10:50:00,36.82,37.04,36.79,37.01,56228.0,31.6865,31.8758,31.6607,31.85,56228.0
2020-10-30 10:55:00,37.01,37.03,36.82,36.83,45190.0,31.85,31.8672,31.6865,31.6951,45190.0
2020-10-30 11:00:00,36.83,37.11,36.82,37.01,48326.0,31.6951,31.9361,31.6865,31.85,48326.0
2020-10-30 11:05:00,37.01,37.06,36.92,36.92,42349.0,31.85,31.893,31.7726,31.7726,42349.0
2020-10-30 11:10:00,36.91,37.24,36.91,37.23,54649.0,31.764,32.0479,31.764,32.0393,54649.0
2020-10-30 11:15:00,37.22,37.24,37.17,37.19,44963.0,32.0307,32.0479,31.9877,32.0049,44963.0
2020-10-30 11:20:00,37.18,37.37,37.12,37.37,57158.0,31.9963,32.1598,31.9447,32.1598,57158.0
2020-10-30 11:25:00,37.38,37.45,37.21,37.23,44952.0,32.1684,32.2287,32.0221,32.0393,44952.0
2020-10-30 11:30:00,37.22,37.28,37.18,37.2,33203.0,32.0307,32.0824,31.9963,32.0135,33203.0
2020-10-30 11:35:00,37.2,37.3,37.15,37.15,29134.0,32.0135,32.0996,31.9705,31.9705,29134.0
2020-10-30 11:40:00,37.16,37.18,37.05,37.06,29981.0,31.9791,31.9963,31.8844,31.893,29981.0
2020-10-30 11:45:00,37.06,37.29,37.02,37.29,36498.0,31.893,32.091,31.8586,32.091,36498.0
2020-10-30 11:50:00,37.29,37.34,37.24,37.32,36785.0,32.091,32.134,32.0479,32.1168,36785.0
2020-10-30 11:55:00,37.31,37.32,37.24,37.3,24920.0,32.1082,32.1168,32.0479,32.0996,24920.0
2020-10-30 12:00:00,37.28,37.38,37.24,37.36,40133.0,32.0824,32.1684,32.0479,32.1512,40133.0
2020-10-30 12:05:00,37.35,37.37,37.25,37.25,21838.0,32.1426,32.1598,32.0566,32.0566,21838.0
2020-10-30 12:10:00,37.25,37.26,37.1,37.24,50012.0,32.0566,32.0652,31.9275,32.0479,50012.0
2020-10-30 12:15:00,37.24,37.29,37.18,37.23,38269.0,32.0479,32.091,31.9963,32.0393,38269.0
2020-10-30 12:20:00,37.23,37.26,37.2,37.2,33387.0,32.0393,32.0652,32.0135,32.0135,33387.0
2020-10-30 12:25:00,37.2,37.29,37.18,37.23,31616.0,32.0135,32.091,31.9963,32.0393,31616.0
2020-10-30 12:30:00,37.22,37.27,37.18,37.21,34740.0,32.0307,32.0738,31.9963,32.0221,34740.0
2020-10-30 12:35:00,37.2,37.21,37.09,37.12,31188.0,32.0135,32.0221,31.9189,31.9447,31188.0
2020-10-30 12:40:00,37.13,37.2,37.12,37.2,27274.0,31.9533,32.0135,31.9447,32.0135,27274.0
2020-10-30 12:45:00,37.19,37.31,37.15,37.3,34776.0,32.0049,32.1082,31.9705,32.0996,34776.0
2020-10-30 12:50:00,37.3,37.36,37.25,37.34,49023.0,32.0996,32.1512,32.0566,32.134,49023.0
2020-10-30 12:55:00,37.34,37.34,37.15,37.17,25099.0,32.134,32.134,31.9705,31.9877,25099.0
2020-10-30 13:00:00,37.16,37.23,37.09,37.16,26207.0,31.9791,32.0393,31.9189,31.9791,26207.0
2020-10-30 13:05:00,37.16,37.17,37.05,37.11,26995.0,31.9791,31.9877,31.8844,31.9361,26995.0
2020-10-30 13:10:00,37.12,37.19,37.11,37.13,27482.0,31.9447,32.0049,31.9361,31.9533,27482.0
2020-10-30 13:15:00,37.13,37.22,37.08,37.21,23174.0,31.9533,32.0307,31.9103,32.0221,23174.0
2020-10-30 13:20:00,37.2,37.28,37.17,37.25,16818.0,32.0135,32.0824,31.9877,32.0566,16818.0
2020-10-30 13:25:00,37.25,37.37,37.21,37.32,35059.0,32.0566,32.1598,32.0221,32.1168,35059.0
2020-10-30 13:30:00,37.31,37.32,37.2,37.25,44186.0,32.1082,32.1168,32.0135,32.0566,44186.0
2020-10-30 13:35:00,37.24,37.28,37.15,37.2,57149.0,32.0479,32.0824,31.9705,32.0135,57149.0
2020-10-30 13:40:00,37.19,37.32,37.17,37.3,36909.0,32.0049,32.1168,31.9877,32.0996,36909.0
2020-10-30 13:45:00,37.29,37.46,37.22,37.45,58652.0,32.091,32.2373,32.0307,32.2287,58652.0
2020-10-30 13:50:00,37.46,37.52,37.41,37.45,54292.0,32.2373,32.2889,32.1942,32.2287,54292.0
2020-10-30 13:55:00,37.46,37.48,37.39,37.45,53910.0,32.2373,32.2545,32.177,32.2287,53910.0
2020-10-30 14:00:00,37.44,37.5,37.4,37.5,45923.0,32.2201,32.2717,32.1856,32.2717,45923.0
2020-10-30 14:05:00,37.49,37.58,37.46,37.56,57210.0,32.2631,32.3405,32.2373,32.3233,57210.0
2020-10-30 14:10:00,37.56,37.6,37.52,37.55,42615.0,32.3233,32.3578,32.2889,32.3147,42615.0
2020-10-30 14:15:00,37.55,37.55,37.46,37.48,40543.0,32.3147,32.3147,32.2373,32.2545,40543.0
2020-10-30 14:20:00,37.48,37.53,37.43,37.43,44535.0,32.2545,32.2975,32.2115,32.2115,44535.0
2020-10-30 14:25:00,37.44,37.44,37.3,37.37,42916.0,32.2201,32.2201,32.0996,32.1598,42916.0
2020-10-30 14:30:00,37.36,37.37,37.18,37.31,60554.0,32.1512,32.1598,31.9963,32.1082,60554.0
2020-10-30 14:35:00,37.3,37.33,37.21,37.29,45847.0,32.0996,32.1254,32.0221,32.091,45847.0
2020-10-30 14:40:00,37.28,37.28,37.14,37.16,39839.0,32.0824,32.0824,31.9619,31.9791,39839.0
2020-10-30 14:45:00,37.16,37.35,37.15,37.34,70646.0,31.9791,32.1426,31.9705,32.134,70646.0
2020-10-30 14:50:00,37.33,37.49,37.32,37.44,95238.0,32.1254,32.2631,32.1168,32.2201,95238.0
2020-10-30 14:55:00,37.42,37.58,37.41,37.51,88722.0,32.2029,32.3405,32.1942,32.2803,88722.0
2020-10-30 15:00:00,37.51,37.51,37.37,37.44,61919.0,32.2803,32.2803,32.1598,32.2201,61919.0
2020-10-30 15:05:00,37.43,37.45,37.34,37.36,48589.0,32.2115,32.2287,32.134,32.1512,48589.0
2020-10-30 15:10:00,37.35,37.5,37.34,37.45,58416.0,32.1426,32.2717,32.134,32.2287,58416.0
2020-10-30 15:15:00,37.45,37.48,37.35,37.39,63614.0,32.2287,32.2545,32.1426,32.177,63614.0
2020-10-30 15:20:00,37.39,37.49,37.38,37.47,61948.0,32.177,32.2631,32.1684,32.2459,61948.0
2020-10-30 15:25:00,37.46,37.5,37.4,37.41,60737.0,32.2373,32.2717,32.1856,32.1942,60737.0
2020-10-30 15:30:00,37.41,37.44,37.3,37.31,98221.0,32.1942,32.2201,32.0996,32.1082,98221.0
2020-10-30 15:35:00,37.3,37.39,37.26,37.39,70855.0,32.0996,32.177,32.0652,32.177,70855.0
2020-10-30 15:40:00,37.39,37.55,37.37,37.54,99205.0,32.177,32.3147,32.1598,32.3061,99205.0
2020-10-30 15:45:00,37.54,37.62,37.44,37.47,99232.0,32.3061,32.375,32.2201,32.2459,99232.0
2020-10-30 15:50:00,37.46,37.57,37.43,37.52,152599.0,32.2373,32.3319,32.2115,32.2889,152599.0
2020-10-30 15:55:00,37.52,37.86,37.48,37.85,448008.0,32.2889,32.5815,32.2545,32.5729,448008.0
2020-11-02 09:30:00,38.09,38.09,37.81,37.96,143591.0,33.1691,33.1691,32.9252,33.0559,143591.0
2020-11-02 09:35:00,37.94,38.05,37.71,37.75,73158.0,33.0384,33.1342,32.8382,32.873,73158.0
2020-11-02 09:40:00,37.77,37.79,37.42,37.42,82109.0,32.8904,32.9078,32.5856,32.5856,82109.0
2020-11-02 09:45:00,37.42,37.87,37.41,37.85,68893.0,32.5856,32.9775,32.5769,32.9601,68893.0
2020-11-02 09:50:00,37.84,37.93,37.71,37.84,49633.0,32.9514,33.0297,32.8382,32.9514,49633.0
2020-11-02 09:55:00,37.84,37.96,37.76,37.9,65797.0,32.9514,33.0559,32.8817,33.0036,65797.0
2020-11-02 10:00:00,37.9,38.08,37.9,37.99,85042.0,33.0036,33.1604,33.0036,33.082,85042.0
2020-11-02 10:05:00,37.99,38.07,37.89,37.98,61581.0,33.082,33.1516,32.9949,33.0733,61581.0
2020-11-02 10:10:00,37.98,38.03,37.91,37.95,68746.0,33.0733,33.1168,33.0123,33.0472,68746.0
2020-11-02 10:15:00,37.96,38.11,37.84,38.09,72927.0,33.0559,33.1865,32.9514,33.1691,72927.0
2020-11-02 10:20:00,38.07,38.14,38.03,38.08,42340.0,33.1516,33.2126,33.1168,33.1604,42340.0
2020-11-02 10:25:00,38.09,38.23,38.04,38.17,52551.0,33.1691,33.291,33.1255,33.2387,52551.0
2020-11-02 10:30:00,38.15,38.15,38.03,38.12,34755.0,33.2213,33.2213,33.1168,33.1952,34755.0
2020-11-02 10:35:00,38.12,38.17,37.95,38.02,74616.0,33.1952,33.2387,33.0472,33.1081,74616.0
2020-11-02 10:40:00,38.01,38.06,37.96,38.04,28767.0,33.0994,33.1429,33.0559,33.1255,28767.0
2020-11-02 10:45:00,38.02,38.08,37.96,38.01,34951.0,33.1081,33.1604,33.0559,33.0994,34951.0
2020-11-02 10:50:00,38.01,38.06,37.94,38.02,35434.0,33.0994,33.1429,33.0384,33.1081,35434.0
2020-11-02 10:55:00,38.03,38.07,38.02,38.05,22825.0,33.1168,33.1516,33.1081,33.1342,22825.0
2020-11-02 11:00:00,38.05,38.18,38.04,38.12,46728.0,33.1342,33.2474,33.1255,33.1952,46728.0
2020-11-02 11:05:00,38.1,38.35,38.1,38.34,32823.0,33.1778,33.3955,33.1778,33.3868,32823.0
2020-11-02 11:10:00,38.35,38.39,38.26,38.35,43626.0,33.3955,33.4303,33.3171,33.3955,43626.0
2020-11-02 11:15:00,38.34,38.41,38.34,38.36,37156.0,33.3868,33.4477,33.3868,33.4042,37156.0
2020-11-02 11:20:00,38.36,38.42,38.27,38.41,52073.0,33.4042,33.4564,33.3258,33.4477,52073.0
2020-11-02 11:25:00,38.41,38.52,38.4,38.52,66150.0,33.4477,33.5435,33.439,33.5435,66150.0
2020-11-02 11:30:00,38.52,38.52,38.44,38.49,39142.0,33.5435,33.5435,33.4738,33.5174,39142.0
2020-11-02 11:35:00,38.49,38.51,38.4,38.43,49154.0,33.5174,33.5348,33.439,33.4651,49154.0
2020-11-02 11:40:00,38.43,38.53,38.43,38.51,45725.0,33.4651,33.5522,33.4651,33.5348,45725.0
2020-11-02 11:45:00,38.5,38.5,38.37,38.43,31620.0,33.5261,33.5261,33.4129,33.4651,31620.0
2020-11-02 11:50:00,38.43,38.47,38.35,38.43,31688.0,33.4651,33.5,33.3955,33.4651,31688.0
2020-11-02 11:55:00,38.42,38.45,38.39,38.42,31400.0,33.4564,33.4826,33.4303,33.4564,31400.0
2020-11-02 12:00:00,38.43,38.52,38.42,38.51,69013.0,33.4651,33.5435,33.4564,33.5348,69013.0
2020-11-02 12:05:00,38.52,38.56,38.5,38.5,17823.0,33.5435,33.5783,33.5261,33.5261,17823.0
2020-11-02 12:10:00,38.49,38.49,38.41,38.47,21108.0,33.5174,33.5174,33.4477,33.5,21108.0
2020-11-02 12:15:00,38.46,38.51,38.41,38.42,20329.0,33.4913,33.5348,33.4477,33.4564,20329.0
2020-11-02 12:20:00,38.42,38.46,38.4,38.46,18228.0,33.4564,33.4913,33.439,33.4913,18228.0
2020-11-02 12:25:00,38.46,38.52,38.42,38.5,25145.0,33.4913,33.5435,33.4564,33.5261,25145.0
2020-11-02 12:30:00,38.5,38.52,38.46,38.48,21066.0,33.5261,33.5435,33.4913,33.5087,21066.0
2020-11-02 12:35:00,38.48,38.5,38.37,38.37,30694.0,33.5087,33.5261,33.4129,33.4129,30694.0
2020-11-02 12:40:00,38.36,38.39,38.31,38.32,21100.0,33.4042,33.4303,33.3606,33.3694,21100.0
2020-11-02 12:45:00,38.32,38.35,38.24,38.3,31415.0,33.3694,33.3955,33.2997,33.3519,31415.0
2020-11-02 12:50:00,38.31,38.35,38.28,38.34,24966.0,33.3606,33.3955,33.3345,33.3868,24966.0
2020-11-02 12:55:00,38.34,38.4,38.34,38.4,18913.0,33.3868,33.439,33.3868,33.439,18913.0
2020-11-02 13:00:00,38.39,38.43,38.28,38.32,26767.0,33.4303,33.4651,33.3345,33.3694,26767.0
2020-11-02 13:05:00,38.33,38.33,38.26,38.3,20309.0,33.3781,33.3781,33.3171,33.3519,20309.0
2020-11-02 13:10:00,38.31,38.34,38.26,38.31,26272.0,33.3606,33.3868,33.3171,33.3606,26272.0
2020-11-02 13:15:00,38.31,38.31,38.23,38.26,20105.0,33.3606,33.3606,33.291,33.3171,20105.0
2020-11-02 13:20:00,38.26,38.28,38.18,38.25,48828.0,33.3171,33.3345,33.2474,33.3084,48828.0
2020-11-02 13:25:00,38.25,38.25,38.13,38.2,37762.0,33.3084,33.3084,33.2039,33.2649,37762.0
2020-11-02 13:30:00,38.2,38.35,38.18,38.34,32192.0,33.2649,33.3955,33.2474,33.3868,32192.0
2020-11-02 13:35:00,38.34,38.34,38.28,38.32,25669.0,33.3868,33.3868,33.3345,33.3694,25669.0
2020-11-02 13:40:00,38.32,38.38,38.31,38.37,31332.0,33.3694,33.4216,33.3606,33.4129,31332.0
2020-11-02 13:45:00,38.37,38.43,38.35,38.42,41975.0,33.4129,33.4651,33.3955,33.4564,41975.0
2020-11-02 13:50:00,38.41,38.43,38.27,38.33,41739.0,33.4477,33.4651,33.3258,33.3781,41739.0
2020-11-02 13:55:00,38.32,38.36,38.26,38.32,89436.0,33.3694,33.4042,33.3171,33.3694,89436.0
2020-11-02 14:00:00,38.31,38.42,38.27,38.4,51651.0,33.3606,33.4564,33.3258,33.439,51651.0
2020-11-02 14:05:00,38.4,38.5,38.39,38.48,34723.0,33.439,33.5261,33.4303,33.5087,34723.0
2020-11-02 14:10:00,38.48,38.56,38.43,38.47,58768.0,33.5087,33.5783,33.4651,33.5,58768.0
2020-11-02 14:15:00,38.47,38.47,38.36,38.39,45167.0,33.5,33.5,33.4042,33.4303,45167.0
2020-11-02 14:20:00,38.38,38.52,38.36,38.5,54546.0,33.4216,33.5435,33.4042,33.5261,54546.0
2020-11-02 14:25:00,38.49,38.61,38.49,38.6,48408.0,33.5174,33.6219,33.5174,33.6132,48408.0
2020-11-02 14:30:00,38.59,38.64,38.55,38.59,30188.0,33.6045,33.648,33.5696,33.6045,30188.0
2020-11-02 14:35:00,38.59,38.69,38.59,38.65,36789.0,33.6045,33.6916,33.6045,33.6567,36789.0
2020-11-02 14:40:00,38.65,38.72,38.64,38.7,29374.0,33.6567,33.7177,33.648,33.7003,29374.0
2020-11-02 14:45:00,38.69,38.79,38.65,38.66,66087.0,33.6916,33.7786,33.6567,33.6654,66087.0
2020-11-02 14:50:00,38.67,38.69,38.61,38.62,34644.0,33.6741,33.6916,33.6219,33.6306,34644.0
2020-11-02 14:55:00,38.62,38.68,38.61,38.67,66405.0,33.6306,33.6828,33.6219,33.6741,66405.0
2020-11-02 15:00:00,38.66,38.76,38.65,38.69,97030.0,33.6654,33.7525,33.6567,33.6916,97030.0
2020-11-02 15:05:00,38.69,38.76,38.63,38.71,53852.0,33.6916,33.7525,33.6393,33.709,53852.0
2020-11-02 15:10:00,38.71,38.73,38.68,38.72,46911.0,33.709,33.7264,33.6828,33.7177,46911.0
2020-11-02 15:15:00,38.72,38.81,38.69,38.8,47304.0,33.7177,33.796,33.6916,33.7873,47304.0
2020-11-02 15:20:00,38.8,38.86,38.79,38.83,81435.0,33.7873,33.8396,33.7786,33.8135,81435.0
2020-11-02 15:25:00,38.82,38.86,38.78,38.86,83074.0,33.8048,33.8396,33.7699,33.8396,83074.0
2020-11-02 15:30:00,38.85,38.97,38.81,38.84,144931.0,33.8309,33.9354,33.796,33.8222,144931.0
2020-11-02 15:35:00,38.84,38.87,38.74,38.76,113880.0,33.8222,33.8483,33.7351,33.7525,113880.0
2020-11-02 15:40:00,38.77,38.79,38.58,38.59,75799.0,33.7612,33.7786,33.5958,33.6045,75799.0
2020-11-02 15:45:00,38.58,38.64,38.52,38.62,115573.0,33.5958,33.648,33.5435,33.6306,115573.0
2020-11-02 15:50:00,38.61,38.69,38.58,38.69,161068.0,33.6219,33.6916,33.5958,33.6916,161068.0
2020-11-02 15:55:00,38.69,38.74,38.59,38.7,232707.0,33.6916,33.7351,33.6045,33.7003,232707.0
2020-11-03 09:30:00,39.5,39.89,39.32,39.85,176979.0,34.3969,34.7365,34.2402,34.7017,176979.0
2020-11-03 09:35:00,39.84,39.87,39.49,39.83,79180.0,34.693,34.7191,34.3882,34.6843,79180.0
2020-11-03 09:40:00,39.84,39.9,39.7,39.86,65521.0,34.693,34.7452,34.5711,34.7104,65521.0
2020-11-03 09:45:00,39.86,39.99,39.81,39.95,96473.0,34.7104,34.8236,34.6669,34.7888,96473.0
2020-11-03 09:50:00,39.94,40.08,39.85,39.98,80300.0,34.7801,34.902,34.7017,34.8149,80300.0
2020-11-03 09:55:00,39.99,40.08,39.93,39.97,75796.0,34.8236,34.902,34.7714,34.8062,75796.0
2020-11-03 10:00:00,39.97,40.17,39.91,40.17,74249.0,34.8062,34.9803,34.7539,34.9803,74249.0
2020-11-03 10:05:00,40.17,40.24,40.01,40.02,66087.0,34.9803,35.0413,34.841,34.8497,66087.0
2020-11-03 10:10:00,40.0,40.02,39.91,40.0,61063.0,34.8323,34.8497,34.7539,34.8323,61063.0
2020-11-03 10:15:00,40.01,40.14,40.01,40.1,61611.0,34.841,34.9542,34.841,34.9194,61611.0
2020-11-03 10:20:00,40.1,40.12,40.02,40.09,85711.0,34.9194,34.9368,34.8497,34.9107,85711.0
2020-11-03 10:25:00,40.09,40.18,40.05,40.14,84254.0,34.9107,34.9891,34.8758,34.9542,84254.0
2020-11-03 10:30:00,40.14,40.15,39.93,39.97,56666.0,34.9542,34.9629,34.7714,34.8062,56666.0
2020-11-03 10:35:00,39.97,40.12,39.92,40.12,44398.0,34.8062,34.9368,34.7626,34.9368,44398.0
2020-11-03 10:40:00,40.12,40.15,40.04,40.13,78399.0,34.9368,34.9629,34.8671,34.9455,78399.0
2020-11-03 10:45:00,40.13,40.22,40.05,40.17,88595.0,34.9455,35.0239,34.8758,34.9803,88595.0
2020-11-03 10:50:00,40.18,40.21,40.07,40.11,68097.0,34.9891,35.0152,34.8933,34.9281,68097.0
2020-11-03 10:55:00,40.11,40.15,40.06,40.15,53233.0,34.9281,34.9629,34.8846,34.9629,53233.0
2020-11-03 11:00:00,40.16,40.19,40.09,40.16,42869.0,34.9716,34.9978,34.9107,34.9716,42869.0
2020-11-03 11:05:00,40.18,40.19,40.05,40.09,54274.0,34.9891,34.9978,34.8758,34.9107,54274.0
2020-11-03 11:10:00,40.09,40.24,40.09,40.21,46769.0,34.9107,35.0413,34.9107,35.0152,46769.0
2020-11-03 11:15:00,40.22,40.27,40.19,40.22,50849.0,35.0239,35.0674,34.9978,35.0239,50849.0
2020-11-03 11:20:00,40.22,40.24,40.14,40.23,35592.0,35.0239,35.0413,34.9542,35.0326,35592.0
2020-11-03 11:25:00,40.23,40.31,40.11,40.11,63325.0,35.0326,35.1023,34.9281,34.9281,63325.0
2020-11-03 11:30:00,40.12,40.12,40.01,40.07,58386.0,34.9368,34.9368,34.841,34.8933,58386.0
2020-11-03 11:35:00,40.05,40.1,40.01,40.09,53961.0,34.8758,34.9194,34.841,34.9107,53961.0
2020-11-03 11:40:00,40.09,40.18,40.06,40.11,44106.0,34.9107,34.9891,34.8846,34.9281,44106.0
2020-11-03 11:45:00,40.11,40.15,40.05,40.14,48715.0,34.9281,34.9629,34.8758,34.9542,48715.0
2020-11-03 11:50:00,40.14,40.2,40.12,40.12,30747.0,34.9542,35.0065,34.9368,34.9368,30747.0
2020-11-03 11:55:00,40.12,40.17,40.06,40.09,25837.0,34.9368,34.9803,34.8846,34.9107,25837.0
2020-11-03 12:00:00,40.09,40.12,40.02,40.03,25932.0,34.9107,34.9368,34.8497,34.8584,25932.0
2020-11-03 12:05:00,40.03,40.03,39.95,40.01,29764.0,34.8584,34.8584,34.7888,34.841,29764.0
2020-11-03 12:10:00,40.01,40.05,39.96,39.99,31971.0,34.841,34.8758,34.7975,34.8236,31971.0
2020-11-03 12:15:00,39.98,40.0,39.93,39.96,23105.0,34.8149,34.8323,34.7714,34.7975,23105.0
2020-11-03 12:20:00,39.97,39.99,39.94,39.98,23576.0,34.8062,34.8236,34.7801,34.8149,23576.0
2020-11-03 12:25:00,39.97,39.97,39.87,39.88,21096.0,34.8062,34.8062,34.7191,34.7278,21096.0
2020-11-03 12:30:00,39.89,39.92,39.88,39.92,14003.0,34.7365,34.7626,34.7278,34.7626,14003.0
2020-11-03 12:35:00,39.91,39.92,39.85,39.91,22215.0,34.7539,34.7626,34.7017,34.7539,22215.0
2020-11-03 12:40:00,39.9,39.94,39.86,39.88,36795.0,34.7452,34.7801,34.7104,34.7278,36795.0
2020-11-03 12:45:00,39.89,39.9,39.83,39.89,22576.0,34.7365,34.7452,34.6843,34.7365,22576.0
2020-11-03 12:50:00,39.89,39.89,39.82,39.84,19303.0,34.7365,34.7365,34.6756,34.693,19303.0
2020-11-03 12:55:00,39.83,39.83,39.76,39.81,17626.0,34.6843,34.6843,34.6233,34.6669,17626.0
2020-11-03 13:00:00,39.81,39.87,39.8,39.84,20011.0,34.6669,34.7191,34.6581,34.693,20011.0
2020-11-03 13:05:00,39.84,39.92,39.83,39.91,21051.0,34.693,34.7626,34.6843,34.7539,21051.0
2020-11-03 13:10:00,39.91,39.99,39.91,39.97,51415.0,34.7539,34.8236,34.7539,34.8062,51415.0
2020-11-03 13:15:00,39.97,39.99,39.93,39.94,16200.0,34.8062,34.8236,34.7714,34.7801,16200.0
2020-11-03 13:20:00,39.94,39.96,39.9,39.96,27201.0,34.7801,34.7975,34.7452,34.7975,27201.0
2020-11-03 13:25:00,39.96,39.96,39.88,39.9,26248.0,34.7975,34.7975,34.7278,34.7452,26248.0
2020-11-03 13:30:00,39.91,39.94,39.87,39.92,47143.0,34.7539,34.7801,34.7191,34.7626,47143.0
2020-11-03 13:35:00,39.93,39.97,39.86,39.87,33900.0,34.7714,34.8062,34.7104,34.7191,33900.0
2020-11-03 13:40:00,39.87,39.91,39.81,39.89,43583.0,34.7191,34.7539,34.6669,34.7365,43583.0
2020-11-03 13:45:00,39.88,39.92,39.83,39.83,31067.0,34.7278,34.7626,34.6843,34.6843,31067.0
2020-11-03 13:50:00,39.83,39.87,39.81,39.86,24726.0,34.6843,34.7191,34.6669,34.7104,24726.0
2020-11-03 13:55:00,39.85,39.86,39.8,39.84,31392.0,34.7017,34.7104,34.6581,34.693,31392.0
2020-11-03 14:00:00,39.84,39.93,39.81,39.88,34351.0,34.693,34.7714,34.6669,34.7278,34351.0
2020-11-03 14:05:00,39.89,39.96,39.87,39.96,33482.0,34.7365,34.7975,34.7191,34.7975,33482.0
2020-11-03 14:10:00,39.96,40.01,39.93,39.98,67810.0,34.7975,34.841,34.7714,34.8149,67810.0
2020-11-03 14:15:00,39.98,39.99,39.86,39.9,32996.0,34.8149,34.8236,34.7104,34.7452,32996.0
2020-11-03 14:20:00,39.89,39.93,39.87,39.91,34591.0,34.7365,34.7714,34.7191,34.7539,34591.0
2020-11-03 14:25:00,39.89,39.96,39.86,39.91,45196.0,34.7365,34.7975,34.7104,34.7539,45196.0
2020-11-03 14:30:00,39.93,40.06,39.91,40.06,38191.0,34.7714,34.8846,34.7539,34.8846,38191.0
2020-11-03 14:35:00,40.05,40.12,40.03,40.04,40443.0,34.8758,34.9368,34.8584,34.8671,40443.0
2020-11-03 14:40:00,40.04,40.06,39.99,40.02,49226.0,34.8671,34.8846,34.8236,34.8497,49226.0
2020-11-03 14:45:00,40.02,40.13,40.01,40.11,37822.0,34.8497,34.9455,34.841,34.9281,37822.0
2020-11-03 14:50:00,40.1,40.12,40.05,40.07,33030.0,34.9194,34.9368,34.8758,34.8933,33030.0
2020-11-03 14:55:00,40.08,40.09,40.02,40.04,42253.0,34.902,34.9107,34.8497,34.8671,42253.0
2020-11-03 15:00:00,40.03,40.05,39.94,40.0,59401.0,34.8584,34.8758,34.7801,34.8323,59401.0
2020-11-03 15:05:00,39.98,39.99,39.9,39.91,37759.0,34.8149,34.8236,34.7452,34.7539,37759.0
2020-11-03 15:10:00,39.92,39.96,39.84,39.85,52066.0,34.7626,34.7975,34.693,34.7017,52066.0
2020-11-03 15:15:00,39.85,39.95,39.85,39.92,59469.0,34.7017,34.7888,34.7017,34.7626,59469.0
2020-11-03 15:20:00,39.93,39.94,39.79,39.85,77799.0,34.7714,34.7801,34.6494,34.7017,77799.0
2020-11-03 15:25:00,39.86,39.9,39.83,39.88,77882.0,34.7104,34.7452,34.6843,34.7278,77882.0
2020-11-03 15:30:00,39.88,40.07,39.87,40.05,64259.0,34.7278,34.8933,34.7191,34.8758,64259.0
2020-11-03 15:35:00,40.05,40.12,40.01,40.07,67325.0,34.8758,34.9368,34.841,34.8933,67325.0
2020-11-03 15:40:00,40.07,40.17,40.07,40.11,115781.0,34.8933,34.9803,34.8933,34.9281,115781.0
2020-11-03 15:45:00,40.1,40.24,40.1,40.22,103021.0,34.9194,35.0413,34.9194,35.0239,103021.0
2020-11-03 15:50:00,40.2,40.31,40.17,40.3,164597.0,35.0065,35.1023,34.9803,35.0936,164597.0
2020-11-03 15:55:00,40.3,40.3,39.91,39.97,290400.0,35.0936,35.0936,34.7539,34.8062,290400.0
2020-11-04 09:30:00,38.89,39.21,38.53,38.53,258313.0,33.8657,34.1444,33.5522,33.5522,258313.0
2020-11-04 09:35:00,38.59,38.65,38.28,38.37,110993.0,33.6045,33.6567,33.3345,33.4129,110993.0
2020-11-04 09:40:00,38.39,38.76,38.37,38.64,91994.0,33.4303,33.7525,33.4129,33.648,91994.0
2020-11-04 09:45:00,38.66,39.13,38.63,39.05,96661.0,33.6654,34.0747,33.6393,34.005,96661.0
2020-11-04 09:50:00,39.06,39.24,39.01,39.12,61343.0,34.0137,34.1705,33.9702,34.066,61343.0
2020-11-04 09:55:00,39.14,39.24,39.02,39.21,59985.0,34.0834,34.1705,33.9789,34.1444,59985.0
2020-11-04 10:00:00,39.24,39.43,39.17,39.43,69853.0,34.1705,34.3359,34.1095,34.3359,69853.0
2020-11-04 10:05:00,39.41,39.54,39.34,39.48,67686.0,34.3185,34.4317,34.2576,34.3795,67686.0
2020-11-04 10:10:00,39.48,39.53,39.41,39.52,73785.0,34.3795,34.423,34.3185,34.4143,73785.0
2020-11-04 10:15:00,39.54,39.86,39.49,39.75,106283.0,34.4317,34.7104,34.3882,34.6146,106283.0
2020-11-04 10:20:00,39.74,39.88,39.71,39.71,39290.0,34.6059,34.7278,34.5798,34.5798,39290.0
2020-11-04 10:25:00,39.71,39.72,39.54,39.54,74213.0,34.5798,34.5885,34.4317,34.4317,74213.0
2020-11-04 10:30:00,39.53,39.67,39.39,39.42,42652.0,34.423,34.5449,34.3011,34.3272,42652.0
2020-11-04 10:35:00,39.44,39.49,39.26,39.49,65207.0,34.3447,34.3882,34.1879,34.3882,65207.0
2020-11-04 10:40:00,39.49,39.79,39.46,39.77,54907.0,34.3882,34.6494,34.3621,34.632,54907.0
2020-11-04 10:45:00,39.78,39.93,39.75,39.93,50919.0,34.6407,34.7714,34.6146,34.7714,50919.0
2020-11-04 10:50:00,39.93,39.97,39.87,39.92,39318.0,34.7714,34.8062,34.7191,34.7626,39318.0
2020-11-04 10:55:00,39.91,39.95,39.85,39.88,37480.0,34.7539,34.7888,34.7017,34.7278,37480.0
2020-11-04 11:00:00,39.88,39.98,39.85,39.95,50548.0,34.7278,34.8149,34.7017,34.7888,50548.0
2020-11-04 11:05:00,39.95,40.01,39.92,39.94,29897.0,34.7888,34.841,34.7626,34.7801,29897.0
2020-11-04 11:10:00,39.93,39.93,39.81,39.82,40020.0,34.7714,34.7714,34.6669,34.6756,40020.0
2020-11-04 11:15:00,39.83,39.98,39.81,39.89,57135.0,34.6843,34.8149,34.6669,34.7365,57135.0
2020-11-04 11:20:00,39.89,40.04,39.82,40.01,85677.0,34.7365,34.8671,34.6756,34.841,85677.0
2020-11-04 11:25:00,40.02,40.06,39.95,39.97,44464.0,34.8497,34.8846,34.7888,34.8062,44464.0
2020-11-04 11:30:00,39.97,40.05,39.94,39.98,41379.0,34.8062,34.8758,34.7801,34.8149,41379.0
2020-11-04 11:35:00,39.99,40.05,39.96,40.0,32538.0,34.8236,34.8758,34.7975,34.8323,32538.0
2020-11-04 11:40:00,40.01,40.02,39.92,39.95,34473.0,34.841,34.8497,34.7626,34.7888,34473.0
2020-11-04 11:45:00,39.95,39.98,39.7,39.71,36964.0,34.7888,34.8149,34.5711,34.5798,36964.0
2020-11-04 11:50:00,39.71,39.78,39.63,39.77,44699.0,34.5798,34.6407,34.5101,34.632,44699.0
2020-11-04 11:55:00,39.76,39.88,39.72,39.73,83595.0,34.6233,34.7278,34.5885,34.5972,83595.0
2020-11-04 12:00:00,39.72,39.84,39.7,39.83,37495.0,34.5885,34.693,34.5711,34.6843,37495.0
2020-11-04 12:05:00,39.82,39.84,39.63,39.66,67885.0,34.6756,34.693,34.5101,34.5362,67885.0
2020-11-04 12:10:00,39.67,39.75,39.62,39.63,31610.0,34.5449,34.6146,34.5014,34.5101,31610.0
2020-11-04 12:15:00,39.63,39.71,39.62,39.64,32069.0,34.5101,34.5798,34.5014,34.5188,32069.0
2020-11-04 12:20:00,39.64,39.89,39.64,39.88,37555.0,34.5188,34.7365,34.5188,34.7278,37555.0
2020-11-04 12:25:00,39.88,39.94,39.72,39.72,33805.0,34.7278,34.7801,34.5885,34.5885,33805.0
2020-11-04 12:30:00,39.73,39.85,39.73,39.83,17126.0,34.5972,34.7017,34.5972,34.6843,17126.0
2020-11-04 12:35:00,39.83,39.88,39.78,39.85,23098.0,34.6843,34.7278,34.6407,34.7017,23098.0
2020-11-04 12:40:00,39.85,39.91,39.79,39.88,28447.0,34.7017,34.7539,34.6494,34.7278,28447.0
2020-11-04 12:45:00,39.87,39.9,39.83,39.89,26119.0,34.7191,34.7452,34.6843,34.7365,26119.0
2020-11-04 12:50:00,39.88,39.88,39.74,39.75,18104.0,34.7278,34.7278,34.6059,34.6146,18104.0
2020-11-04 12:55:00,39.75,39.84,39.75,39.8,20693.0,34.6146,34.693,34.6146,34.6581,20693.0
2020-11-04 13:00:00,39.8,39.91,39.77,39.88,18911.0,34.6581,34.7539,34.632,34.7278,18911.0
2020-11-04 13:05:00,39.88,39.96,39.87,39.9,27762.0,34.7278,34.7975,34.7191,34.7452,27762.0
2020-11-04 13:10:00,39.9,40.0,39.89,39.89,34867.0,34.7452,34.8323,34.7365,34.7365,34867.0
2020-11-04 13:15:00,39.88,39.91,39.75,39.75,41264.0,34.7278,34.7539,34.6146,34.6146,41264.0
2020-11-04 13:20:00,39.76,39.78,39.67,39.75,33769.0,34.6233,34.6407,34.5449,34.6146,33769.0
2020-11-04 13:25:00,39.75,39.81,39.73,39.75,26742.0,34.6146,34.6669,34.5972,34.6146,26742.0
2020-11-04 13:30:00,39.75,39.86,39.74,39.85,28075.0,34.6146,34.7104,34.6059,34.7017,28075.0
2020-11-04 13:35:00,39.86,39.88,39.79,39.8,38224.0,34.7104,34.7278,34.6494,34.6581,38224.0
2020-11-04 13:40:00,39.8,39.81,39.61,39.67,64991.0,34.6581,34.6669,34.4927,34.5449,64991.0
2020-11-04 13:45:00,39.67,39.68,39.61,39.63,42647.0,34.5449,34.5537,34.4927,34.5101,42647.0
2020-11-04 13:50:00,39.64,39.73,39.61,39.63,47595.0,34.5188,34.5972,34.4927,34.5101,47595.0
2020-11-04 13:55:00,39.64,39.64,39.56,39.58,38056.0,34.5188,34.5188,34.4492,34.4666,38056.0
2020-11-04 14:00:00,39.58,39.63,39.51,39.52,44930.0,34.4666,34.5101,34.4056,34.4143,44930.0
2020-11-04 14:05:00,39.53,39.6,39.51,39.6,31425.0,34.423,34.484,34.4056,34.484,31425.0
2020-11-04 14:10:00,39.6,39.61,39.57,39.6,37979.0,34.484,34.4927,34.4579,34.484,37979.0
2020-11-04 14:15:00,39.6,39.61,39.49,39.61,61954.0,34.484,34.4927,34.3882,34.4927,61954.0
2020-11-04 14:20:00,39.6,39.69,39.59,39.65,59306.0,34.484,34.5624,34.4753,34.5275,59306.0
2020-11-04 14:25:00,39.64,39.7,39.59,39.69,43287.0,34.5188,34.5711,34.4753,34.5624,43287.0
2020-11-04 14:30:00,39.69,39.75,39.61,39.64,48894.0,34.5624,34.6146,34.4927,34.5188,48894.0
2020-11-04 14:35:00,39.64,39.7,39.58,39.63,55408.0,34.5188,34.5711,34.4666,34.5101,55408.0
2020-11-04 14:40:00,39.63,39.66,39.56,39.59,63781.0,34.5101,34.5362,34.4492,34.4753,63781.0
2020-11-04 14:45:00,39.59,39.6,39.52,39.55,54602.0,34.4753,34.484,34.4143,34.4404,54602.0
2020-11-04 14:50:00,39.55,39.6,39.49,39.51,68980.0,34.4404,34.484,34.3882,34.4056,68980.0
2020-11-04 14:55:00,39.51,39.51,39.4,39.43,58901.0,34.4056,34.4056,34.3098,34.3359,58901.0
2020-11-04 15:00:00,39.44,39.48,39.34,39.39,44137.0,34.3447,34.3795,34.2576,34.3011,44137.0
2020-11-04 15:05:00,39.38,39.45,39.31,39.45,48616.0,34.2924,34.3534,34.2315,34.3534,48616.0
2020-11-04 15:10:00,39.44,39.44,39.32,39.34,54157.0,34.3447,34.3447,34.2402,34.2576,54157.0
2020-11-04 15:15:00,39.33,39.37,39.22,39.26,76413.0,34.2489,34.2837,34.1531,34.1879,76413.0
2020-11-04 15:20:00,39.26,39.36,39.23,39.3,62073.0,34.1879,34.275,34.1618,34.2227,62073.0
2020-11-04 15:25:00,39.3,39.39,39.21,39.23,65944.0,34.2227,34.3011,34.1444,34.1618,65944.0
2020-11-04 15:30:00,39.24,39.28,39.18,39.27,83773.0,34.1705,34.2053,34.1182,34.1966,83773.0
2020-11-04 15:35:00,39.28,39.29,39.14,39.14,96938.0,34.2053,34.214,34.0834,34.0834,96938.0
2020-11-04 15:40:00,39.14,39.23,39.13,39.19,133148.0,34.0834,34.1618,34.0747,34.127,133148.0
2020-11-04 15:45:00,39.18,39.33,39.07,39.1,184882.0,34.1182,34.2489,34.0225,34.0486,184882.0
2020-11-04 15:50:00,39.1,39.33,39.08,39.32,238042.0,34.0486,34.2489,34.0312,34.2402,238042.0
2020-11-04 15:55:00,39.31,39.31,38.98,39.0,481005.0,34.2315,34.2315,33.9441,33.9615,481005.0
2020-11-05 09:30:00,39.95,40.51,39.51,40.37,170613.0,34.7888,35.2764,34.4056,35.1545,170613.0
2020-11-05 09:35:00,40.36,40.57,40.04,40.37,114719.0,35.1458,35.3287,34.8671,35.1545,114719.0
2020-11-05 09:40:00,40.38,40.56,40.22,40.39,80285.0,35.1632,35.32,35.0239,35.1719,80285.0
2020-11-05 09:45:00,40.42,40.57,40.3,40.41,65769.0,35.198,35.3287,35.0936,35.1893,65769.0
2020-11-05 09:50:00,40.39,40.48,40.24,40.47,68776.0,35.1719,35.2503,35.0413,35.2416,68776.0
2020-11-05 09:55:00,40.46,40.56,40.23,40.23,90056.0,35.2329,35.32,35.0326,35.0326,90056.0
2020-11-05 10:00:00,40.24,40.65,40.23,40.59,103837.0,35.0413,35.3983,35.0326,35.3461,103837.0
2020-11-05 10:05:00,40.59,40.68,40.48,40.57,89481.0,35.3461,35.4245,35.2503,35.3287,89481.0
2020-11-05 10:10:00,40.59,40.85,40.59,40.84,90512.0,35.3461,35.5725,35.3461,35.5638,90512.0
2020-11-05 10:15:00,40.83,40.95,40.8,40.85,60889.0,35.5551,35.6596,35.529,35.5725,60889.0
2020-11-05 10:20:00,40.86,41.11,40.82,41.11,86832.0,35.5812,35.7989,35.5464,35.7989,86832.0
2020-11-05 10:25:00,41.11,41.16,41.02,41.08,76794.0,35.7989,35.8424,35.7205,35.7728,76794.0
2020-11-05 10:30:00,41.06,41.14,41.01,41.06,64479.0,35.7554,35.825,35.7118,35.7554,64479.0
2020-11-05 10:35:00,41.06,41.21,40.99,41.09,77320.0,35.7554,35.886,35.6944,35.7815,77320.0
2020-11-05 10:40:00,41.07,41.14,41.04,41.06,53096.0,35.7641,35.825,35.7379,35.7554,53096.0
2020-11-05 10:45:00,41.06,41.34,41.06,41.2,74078.0,35.7554,35.9992,35.7554,35.8773,74078.0
2020-11-05 10:50:00,41.19,41.26,41.13,41.18,43738.0,35.8686,35.9295,35.8163,35.8599,43738.0
2020-11-05 10:55:00,41.17,41.2,41.08,41.17,36931.0,35.8512,35.8773,35.7728,35.8512,36931.0
2020-11-05 11:00:00,41.17,41.36,41.15,41.36,60115.0,35.8512,36.0166,35.8337,36.0166,60115.0
2020-11-05 11:05:00,41.37,41.53,41.34,41.51,68516.0,36.0253,36.1646,35.9992,36.1472,68516.0
2020-11-05 11:10:00,41.51,41.53,41.4,41.5,505669.0,36.1472,36.1646,36.0514,36.1385,505669.0
2020-11-05 11:15:00,41.48,41.67,41.48,41.65,116148.0,36.1211,36.2866,36.1211,36.2691,116148.0
2020-11-05 11:20:00,41.66,41.66,41.54,41.56,46748.0,36.2778,36.2778,36.1734,36.1908,46748.0
2020-11-05 11:25:00,41.57,41.59,41.47,41.51,107610.0,36.1995,36.2169,36.1124,36.1472,107610.0
2020-11-05 11:30:00,41.51,41.52,41.32,41.33,48002.0,36.1472,36.1559,35.9818,35.9905,48002.0
2020-11-05 11:35:00,41.33,41.41,41.26,41.38,61560.0,35.9905,36.0601,35.9295,36.034,61560.0
2020-11-05 11:40:00,41.38,41.4,41.34,41.37,47609.0,36.034,36.0514,35.9992,36.0253,47609.0
2020-11-05 11:45:00,41.38,41.58,41.37,41.52,71017.0,36.034,36.2082,36.0253,36.1559,71017.0
2020-11-05 11:50:00,41.52,41.57,41.46,41.55,67654.0,36.1559,36.1995,36.1037,36.1821,67654.0
2020-11-05 11:55:00,41.56,41.72,41.54,41.71,41043.0,36.1908,36.3301,36.1734,36.3214,41043.0
2020-11-05 12:00:00,41.72,41.77,41.69,41.76,50866.0,36.3301,36.3736,36.304,36.3649,50866.0
2020-11-05 12:05:00,41.75,41.76,41.6,41.62,44177.0,36.3562,36.3649,36.2256,36.243,44177.0
2020-11-05 12:10:00,41.62,41.67,41.56,41.59,45820.0,36.243,36.2866,36.1908,36.2169,45820.0
2020-11-05 12:15:00,41.59,41.6,41.42,41.52,38477.0,36.2169,36.2256,36.0689,36.1559,38477.0
2020-11-05 12:20:00,41.52,41.55,41.41,41.45,37988.0,36.1559,36.1821,36.0601,36.095,37988.0
2020-11-05 12:25:00,41.45,41.54,41.43,41.5,27264.0,36.095,36.1734,36.0776,36.1385,27264.0
2020-11-05 12:30:00,41.52,41.58,41.42,41.42,32288.0,36.1559,36.2082,36.0689,36.0689,32288.0
2020-11-05 12:35:00,41.43,41.47,41.31,41.41,53972.0,36.0776,36.1124,35.9731,36.0601,53972.0
2020-11-05 12:40:00,41.41,41.56,41.4,41.53,42303.0,36.0601,36.1908,36.0514,36.1646,42303.0
2020-11-05 12:45:00,41.54,41.56,41.51,41.52,24236.0,36.1734,36.1908,36.1472,36.1559,24236.0
2020-11-05 12:50:00,41.52,41.57,41.51,41.55,21729.0,36.1559,36.1995,36.1472,36.1821,21729.0
2020-11-05 12:55:00,41.55,41.67,41.51,41.65,33407.0,36.1821,36.2866,36.1472,36.2691,33407.0
2020-11-05 13:00:00,41.65,41.72,41.65,41.7,36905.0,36.2691,36.3301,36.2691,36.3127,36905.0
2020-11-05 13:05:00,41.7,41.74,41.67,41.7,20989.0,36.3127,36.3475,36.2866,36.3127,20989.0
2020-11-05 13:10:00,41.7,41.74,41.58,41.58,32183.0,36.3127,36.3475,36.2082,36.2082,32183.0
2020-11-05 13:15:00,41.58,41.6,41.53,41.58,41270.0,36.2082,36.2256,36.1646,36.2082,41270.0
2020-11-05 13:20:00,41.59,41.62,41.55,41.57,35972.0,36.2169,36.243,36.1821,36.1995,35972.0
2020-11-05 13:25:00,41.58,41.6,41.52,41.6,23395.0,36.2082,36.2256,36.1559,36.2256,23395.0
2020-11-05 13:30:00,41.61,41.7,41.6,41.68,28773.0,36.2343,36.3127,36.2256,36.2953,28773.0
2020-11-05 13:35:00,41.67,41.7,41.59,41.7,22862.0,36.2866,36.3127,36.2169,36.3127,22862.0
2020-11-05 13:40:00,41.7,41.8,41.66,41.76,51110.0,36.3127,36.3998,36.2778,36.3649,51110.0
2020-11-05 13:45:00,41.76,41.76,41.52,41.53,36922.0,36.3649,36.3649,36.1559,36.1646,36922.0
2020-11-05 13:50:00,41.54,41.55,41.46,41.53,33115.0,36.1734,36.1821,36.1037,36.1646,33115.0
2020-11-05 13:55:00,41.54,41.55,41.43,41.44,29422.0,36.1734,36.1821,36.0776,36.0863,29422.0
2020-11-05 14:00:00,41.44,41.7,41.43,41.7,56719.0,36.0863,36.3127,36.0776,36.3127,56719.0
2020-11-05 14:05:00,41.71,41.79,41.64,41.68,38804.0,36.3214,36.3911,36.2604,36.2953,38804.0
2020-11-05 14:10:00,41.7,41.73,41.62,41.64,36832.0,36.3127,36.3388,36.243,36.2604,36832.0
2020-11-05 14:15:00,41.63,41.77,41.63,41.74,28577.0,36.2517,36.3736,36.2517,36.3475,28577.0
2020-11-05 14:20:00,41.73,41.81,41.69,41.78,28092.0,36.3388,36.4085,36.304,36.3823,28092.0
2020-11-05 14:25:00,41.78,41.81,41.71,41.72,32378.0,36.3823,36.4085,36.3214,36.3301,32378.0
2020-11-05 14:30:00,41.71,41.81,41.7,41.72,40887.0,36.3214,36.4085,36.3127,36.3301,40887.0
2020-11-05 14:35:00,41.72,41.73,41.57,41.67,44556.0,36.3301,36.3388,36.1995,36.2866,44556.0
2020-11-05 14:40:00,41.68,41.75,41.62,41.71,41733.0,36.2953,36.3562,36.243,36.3214,41733.0
2020-11-05 14:45:00,41.69,41.7,41.61,41.69,42687.0,36.304,36.3127,36.2343,36.304,42687.0
2020-11-05 14:50:00,41.69,41.71,41.62,41.71,34142.0,36.304,36.3214,36.243,36.3214,34142.0
2020-11-05 14:55:00,41.68,41.71,41.59,41.69,45851.0,36.2953,36.3214,36.2169,36.304,45851.0
2020-11-05 15:00:00,41.7,41.72,41.62,41.66,56081.0,36.3127,36.3301,36.243,36.2778,56081.0
2020-11-05 15:05:00,41.65,41.7,41.53,41.54,47886.0,36.2691,36.3127,36.1646,36.1734,47886.0
2020-11-05 15:10:00,41.54,41.61,41.51,41.58,63362.0,36.1734,36.2343,36.1472,36.2082,63362.0
2020-11-05 15:15:00,41.58,41.61,41.52,41.53,60567.0,36.2082,36.2343,36.1559,36.1646,60567.0
2020-11-05 15:20:00,41.52,41.6,41.5,41.51,70035.0,36.1559,36.2256,36.1385,36.1472,70035.0
2020-11-05 15:25:00,41.5,41.5,41.4,41.45,78950.0,36.1385,36.1385,36.0514,36.095,78950.0
2020-11-05 15:30:00,41.45,41.46,41.28,41.32,120954.0,36.095,36.1037,35.9469,35.9818,120954.0
2020-11-05 15:35:00,41.32,41.32,41.1,41.13,132357.0,35.9818,35.9818,35.7902,35.8163,132357.0
2020-11-05 15:40:00,41.12,41.21,41.02,41.03,192093.0,35.8076,35.886,35.7205,35.7292,192093.0
2020-11-05 15:45:00,41.02,41.14,40.99,41.07,231508.0,35.7205,35.825,35.6944,35.7641,231508.0
2020-11-05 15:50:00,41.07,41.29,41.03,41.23,241149.0,35.7641,35.9557,35.7292,35.9034,241149.0
2020-11-05 15:55:00,41.22,41.24,41.07,41.14,514084.0,35.8947,35.9121,35.7641,35.825,514084.0
2020-11-06 09:30:00,41.77,41.84,41.38,41.63,285357.0,36.3736,36.4346,36.034,36.2517,285357.0
2020-11-06 09:35:00,41.63,41.73,41.51,41.62,80713.0,36.2517,36.3388,36.1472,36.243,80713.0
2020-11-06 09:40:00,41.6,41.79,41.52,41.55,75698.0,36.2256,36.3911,36.1559,36.1821,75698.0
2020-11-06 09:45:00,41.55,41.76,41.5,41.65,74492.0,36.1821,36.3649,36.1385,36.2691,74492.0
2020-11-06 09:50:00,41.65,41.72,41.56,41.7,76589.0,36.2691,36.3301,36.1908,36.3127,76589.0
2020-11-06 09:55:00,41.7,41.91,41.68,41.87,139178.0,36.3127,36.4956,36.2953,36.4607,139178.0
2020-11-06 10:00:00,41.87,41.93,41.76,41.76,65484.0,36.4607,36.513,36.3649,36.3649,65484.0
2020-11-06 10:05:00,41.75,41.88,41.67,41.83,61433.0,36.3562,36.4694,36.2866,36.4259,61433.0
2020-11-06 10:10:00,41.82,41.89,41.68,41.77,38182.0,36.4172,36.4781,36.2953,36.3736,38182.0
2020-11-06 10:15:00,41.77,41.79,41.6,41.65,121319.0,36.3736,36.3911,36.2256,36.2691,121319.0
2020-11-06 10:20:00,41.65,41.75,41.61,41.71,114314.0,36.2691,36.3562,36.2343,36.3214,114314.0
2020-11-06 10:25:00,41.7,41.71,41.48,41.49,92722.0,36.3127,36.3214,36.1211,36.1298,92722.0
2020-11-06 10:30:00,41.48,41.54,41.39,41.41,55022.0,36.1211,36.1734,36.0427,36.0601,55022.0
2020-11-06 10:35:00,41.41,41.65,41.41,41.52,53255.0,36.0601,36.2691,36.0601,36.1559,53255.0
2020-11-06 10:40:00,41.52,41.63,41.52,41.59,28300.0,36.1559,36.2517,36.1559,36.2169,28300.0
2020-11-06 10:45:00,41.58,41.62,41.51,41.61,40902.0,36.2082,36.243,36.1472,36.2343,40902.0
2020-11-06 10:50:00,41.6,41.62,41.49,41.59,49853.0,36.2256,36.243,36.1298,36.2169,49853.0
2020-11-06 10:55:00,41.59,41.6,41.09,41.16,90846.0,36.2169,36.2256,35.7815,35.8424,90846.0
2020-11-06 11:00:00,41.18,41.43,41.17,41.38,74005.0,35.8599,36.0776,35.8512,36.034,74005.0
2020-11-06 11:05:00,41.37,41.48,41.36,41.45,23029.0,36.0253,36.1211,36.0166,36.095,23029.0
2020-11-06 11:10:00,41.44,41.47,41.36,41.36,55090.0,36.0863,36.1124,36.0166,36.0166,55090.0
2020-11-06 11:15:00,41.36,41.36,41.23,41.24,33606.0,36.0166,36.0166,35.9034,35.9121,33606.0
2020-11-06 11:20:00,41.24,41.27,41.15,41.15,32293.0,35.9121,35.9382,35.8337,35.8337,32293.0
2020-11-06 11:25:00,41.13,41.17,41.08,41.12,25845.0,35.8163,35.8512,35.7728,35.8076,25845.0
2020-11-06 11:30:00,41.12,41.17,41.06,41.11,27116.0,35.8076,35.8512,35.7554,35.7989,27116.0
2020-11-06 11:35:00,41.1,41.19,41.1,41.14,21570.0,35.7902,35.8686,35.7902,35.825,21570.0
2020-11-06 11:40:00,41.13,41.17,41.06,41.07,18518.0,35.8163,35.8512,35.7554,35.7641,18518.0
2020-11-06 11:45:00,41.06,41.09,41.0,41.06,27698.0,35.7554,35.7815,35.7031,35.7554,27698.0
2020-11-06 11:50:00,41.07,41.13,41.0,41.01,24273.0,35.7641,35.8163,35.7031,35.7118,24273.0
2020-11-06 11:55:00,41.0,41.02,40.91,40.91,41402.0,35.7031,35.7205,35.6247,35.6247,41402.0
2020-11-06 12:00:00,40.91,40.93,40.73,40.73,54287.0,35.6247,35.6422,35.468,35.468,54287.0
2020-11-06 12:05:00,40.73,40.73,40.6,40.64,42972.0,35.468,35.468,35.3548,35.3896,42972.0
2020-11-06 12:10:00,40.64,40.66,40.56,40.64,42368.0,35.3896,35.407,35.32,35.3896,42368.0
2020-11-06 12:15:00,40.63,40.68,40.6,40.65,31004.0,35.3809,35.4245,35.3548,35.3983,31004.0
2020-11-06 12:20:00,40.64,40.7,40.63,40.64,27113.0,35.3896,35.4419,35.3809,35.3896,27113.0
2020-11-06 12:25:00,40.64,40.67,40.59,40.66,29056.0,35.3896,35.4157,35.3461,35.407,29056.0
2020-11-06 12:30:00,40.67,40.7,40.58,40.59,28599.0,35.4157,35.4419,35.3374,35.3461,28599.0
2020-11-06 12:35:00,40.59,40.62,40.52,40.54,28291.0,35.3461,35.3722,35.2851,35.3025,28291.0
2020-11-06 12:40:00,40.54,40.54,40.43,40.49,67100.0,35.3025,35.3025,35.2068,35.259,67100.0
2020-11-06 12:45:00,40.47,40.55,40.45,40.48,32447.0,35.2416,35.3113,35.2242,35.2503,32447.0
2020-11-06 12:50:00,40.47,40.51,40.42,40.47,34101.0,35.2416,35.2764,35.198,35.2416,34101.0
2020-11-06 12:55:00,40.47,40.47,40.27,40.32,38746.0,35.2416,35.2416,35.0674,35.111,38746.0
2020-11-06 13:00:00,40.32,40.38,40.3,40.34,31069.0,35.111,35.1632,35.0936,35.1284,31069.0
2020-11-06 13:05:00,40.34,40.41,40.31,40.39,25106.0,35.1284,35.1893,35.1023,35.1719,25106.0
2020-11-06 13:10:00,40.38,40.44,40.37,40.42,26138.0,35.1632,35.2155,35.1545,35.198,26138.0
2020-11-06 13:15:00,40.42,40.54,40.4,40.53,27256.0,35.198,35.3025,35.1806,35.2938,27256.0
2020-11-06 13:20:00,40.53,40.53,40.42,40.5,25899.0,35.2938,35.2938,35.198,35.2677,25899.0
2020-11-06 13:25:00,40.49,40.58,40.48,40.54,24987.0,35.259,35.3374,35.2503,35.3025,24987.0
2020-11-06 13:30:00,40.52,40.54,40.48,40.51,20546.0,35.2851,35.3025,35.2503,35.2764,20546.0
2020-11-06 13:35:00,40.5,40.5,40.43,40.45,25170.0,35.2677,35.2677,35.2068,35.2242,25170.0
2020-11-06 13:40:00,40.45,40.45,40.36,40.38,16134.0,35.2242,35.2242,35.1458,35.1632,16134.0
2020-11-06 13:45:00,40.38,40.48,40.36,40.47,31512.0,35.1632,35.2503,35.1458,35.2416,31512.0
2020-11-06 13:50:00,40.47,40.51,40.42,40.45,19533.0,35.2416,35.2764,35.198,35.2242,19533.0
2020-11-06 13:55:00,40.44,40.44,40.37,40.42,21707.0,35.2155,35.2155,35.1545,35.198,21707.0
2020-11-06 14:00:00,40.42,40.48,40.39,40.41,32920.0,35.198,35.2503,35.1719,35.1893,32920.0
2020-11-06 14:05:00,40.41,40.45,40.4,40.43,19731.0,35.1893,35.2242,35.1806,35.2068,19731.0
2020-11-06 14:10:00,40.42,40.42,40.33,40.34,18681.0,35.198,35.198,35.1197,35.1284,18681.0
2020-11-06 14:15:00,40.34,40.48,40.34,40.41,51390.0,35.1284,35.2503,35.1284,35.1893,51390.0
2020-11-06 14:20:00,40.4,40.42,40.35,40.39,20145.0,35.1806,35.198,35.1371,35.1719,20145.0
2020-11-06 14:25:00,40.39,40.43,40.36,40.38,19219.0,35.1719,35.2068,35.1458,35.1632,19219.0
2020-11-06 14:30:00,40.38,40.38,40.22,40.25,37691.0,35.1632,35.1632,35.0239,35.05,37691.0
2020-11-06 14:35:00,40.25,40.25,40.18,40.22,33640.0,35.05,35.05,34.9891,35.0239,33640.0
2020-11-06 14:40:00,40.22,40.24,40.17,40.21,25615.0,35.0239,35.0413,34.9803,35.0152,25615.0
2020-11-06 14:45:00,40.21,40.25,40.18,40.23,29275.0,35.0152,35.05,34.9891,35.0326,29275.0
2020-11-06 14:50:00,40.23,40.26,40.21,40.23,29039.0,35.0326,35.0587,35.0152,35.0326,29039.0
2020-11-06 14:55:00,40.23,40.26,40.18,40.21,27644.0,35.0326,35.0587,34.9891,35.0152,27644.0
2020-11-06 15:00:00,40.21,40.22,40.08,40.11,46573.0,35.0152,35.0239,34.902,34.9281,46573.0
2020-11-06 15:05:00,40.11,40.15,40.09,40.15,53379.0,34.9281,34.9629,34.9107,34.9629,53379.0
2020-11-06 15:10:00,40.14,40.17,40.09,40.16,54825.0,34.9542,34.9803,34.9107,34.9716,54825.0
2020-11-06 15:15:00,40.15,40.21,40.11,40.21,42494.0,34.9629,35.0152,34.9281,35.0152,42494.0
2020-11-06 15:20:00,40.2,40.23,40.17,40.2,36508.0,35.0065,35.0326,34.9803,35.0065,36508.0
2020-11-06 15:25:00,40.19,40.28,40.19,40.28,43423.0,34.9978,35.0761,34.9978,35.0761,43423.0
2020-11-06 15:30:00,40.27,40.37,40.25,40.36,69001.0,35.0674,35.1545,35.05,35.1458,69001.0
2020-11-06 15:35:00,40.35,40.43,40.35,40.41,60536.0,35.1371,35.2068,35.1371,35.1893,60536.0
2020-11-06 15:40:00,40.41,40.52,40.38,40.52,73483.0,35.1893,35.2851,35.1632,35.2851,73483.0
2020-11-06 15:45:00,40.53,40.71,40.53,40.71,112283.0,35.2938,35.4506,35.2938,35.4506,112283.0
2020-11-06 15:50:00,40.73,40.77,40.6,40.6,183894.0,35.468,35.5028,35.3548,35.3548,183894.0
2020-11-06 15:55:00,40.59,40.6,40.39,40.48,348724.0,35.3461,35.3548,35.1719,35.2503,348724.0
2020-11-09 09:30:00,42.93,44.34,42.83,44.33,31198.0,37.3838,38.6116,37.2967,38.6029,31198.0
2020-11-09 09:35:00,44.22,44.76,44.06,44.67,56660.0,38.5071,38.9774,38.3678,38.899,56660.0
2020-11-09 09:40:00,44.71,44.96,44.52,44.87,452425.0,38.9338,39.1515,38.7684,39.0731,452425.0
2020-11-09 09:45:00,44.89,45.04,44.55,44.59,178073.0,39.0906,39.2212,38.7945,38.8293,178073.0
2020-11-09 09:50:00,44.6,44.68,44.31,44.34,249154.0,38.838,38.9077,38.5855,38.6116,249154.0
2020-11-09 09:55:00,44.34,44.6,44.17,44.33,223854.0,38.6116,38.838,38.4636,38.6029,223854.0
2020-11-09 10:00:00,44.34,44.46,44.09,44.33,160557.0,38.6116,38.7161,38.3939,38.6029,160557.0
2020-11-09 10:05:00,44.32,44.4,43.79,43.9,135244.0,38.5942,38.6639,38.1327,38.2285,135244.0
2020-11-09 10:10:00,43.88,44.14,43.86,44.04,111360.0,38.211,38.4375,38.1936,38.3504,111360.0
2020-11-09 10:15:00,44.06,44.33,43.92,44.3,200698.0,38.3678,38.6029,38.2459,38.5768,200698.0
2020-11-09 10:20:00,44.31,44.38,44.05,44.15,104432.0,38.5855,38.6464,38.3591,38.4462,104432.0
2020-11-09 10:25:00,44.14,44.29,44.03,44.03,241638.0,38.4375,38.5681,38.3417,38.3417,241638.0
2020-11-09 10:30:00,44.02,44.27,44.0,44.21,197622.0,38.333,38.5507,38.3155,38.4984,197622.0
2020-11-09 10:35:00,44.21,44.32,44.07,44.19,114560.0,38.4984,38.5942,38.3765,38.481,114560.0
2020-11-09 10:40:00,44.21,44.35,44.1,44.16,79255.0,38.4984,38.6203,38.4026,38.4549,79255.0
2020-11-09 10:45:00,44.19,44.36,44.18,44.33,98351.0,38.481,38.629,38.4723,38.6029,98351.0
2020-11-09 10:50:00,44.33,44.44,44.31,44.31,120446.0,38.6029,38.6987,38.5855,38.5855,120446.0
2020-11-09 10:55:00,44.31,44.43,44.17,44.4,90710.0,38.5855,38.69,38.4636,38.6639,90710.0
2020-11-09 11:00:00,44.41,44.42,44.12,44.13,88080.0,38.6726,38.6813,38.42,38.4287,88080.0
2020-11-09 11:05:00,44.14,44.52,44.14,44.39,144645.0,38.4375,38.7684,38.4375,38.6552,144645.0
2020-11-09 11:10:00,44.4,44.45,44.12,44.33,86838.0,38.6639,38.7074,38.42,38.6029,86838.0
2020-11-09 11:15:00,44.34,44.47,44.22,44.32,83188.0,38.6116,38.7248,38.5071,38.5942,83188.0
2020-11-09 11:20:00,44.31,44.37,44.24,44.29,130574.0,38.5855,38.6377,38.5245,38.5681,130574.0
2020-11-09 11:25:00,44.28,44.35,44.16,44.26,130528.0,38.5594,38.6203,38.4549,38.5419,130528.0
2020-11-09 11:30:00,44.26,44.32,44.11,44.12,118484.0,38.5419,38.5942,38.4113,38.42,118484.0
2020-11-09 11:35:00,44.12,44.23,44.08,44.17,58974.0,38.42,38.5158,38.3852,38.4636,58974.0
2020-11-09 11:40:00,44.18,44.35,44.17,44.32,80055.0,38.4723,38.6203,38.4636,38.5942,80055.0
2020-11-09 11:45:00,44.32,44.48,44.32,44.48,46536.0,38.5942,38.7335,38.5942,38.7335,46536.0
2020-11-09 11:50:00,44.48,44.58,44.37,44.56,74188.0,38.7335,38.8206,38.6377,38.8032,74188.0
2020-11-09 11:55:00,44.55,44.64,44.48,44.62,68569.0,38.7945,38.8729,38.7335,38.8554,68569.0
2020-11-09 12:00:00,44.63,44.78,44.63,44.78,79674.0,38.8641,38.9948,38.8641,38.9948,79674.0
2020-11-09 12:05:00,44.77,44.88,44.7,44.86,77210.0,38.9861,39.0819,38.9251,39.0644,77210.0
2020-11-09 12:10:00,44.87,44.97,44.8,44.93,103148.0,39.0731,39.1602,39.0122,39.1254,103148.0
2020-11-09 12:15:00,44.93,44.98,44.86,44.92,64231.0,39.1254,39.1689,39.0644,39.1167,64231.0
2020-11-09 12:20:00,44.92,45.2,44.92,45.18,110791.0,39.1167,39.3605,39.1167,39.3431,110791.0
2020-11-09 12:25:00,45.17,45.27,45.15,45.22,117639.0,39.3344,39.4215,39.317,39.3779,117639.0
2020-11-09 12:30:00,45.23,45.32,45.16,45.32,70289.0,39.3866,39.465,39.3257,39.465,70289.0
2020-11-09 12:35:00,45.31,45.56,45.3,45.54,71420.0,39.4563,39.674,39.4476,39.6566,71420.0
2020-11-09 12:40:00,45.53,45.54,45.36,45.47,93310.0,39.6479,39.6566,39.4998,39.5956,93310.0
2020-11-09 12:45:00,45.47,45.51,45.4,45.49,91188.0,39.5956,39.6305,39.5347,39.613,91188.0
2020-11-09 12:50:00,45.49,45.51,45.25,45.26,53776.0,39.613,39.6305,39.404,39.4128,53776.0
2020-11-09 12:55:00,45.25,45.37,45.15,45.37,92110.0,39.404,39.5085,39.317,39.5085,92110.0
2020-11-09 13:00:00,45.38,45.49,45.31,45.49,52200.0,39.5173,39.613,39.4563,39.613,52200.0
2020-11-09 13:05:00,45.5,45.6,45.5,45.58,60420.0,39.6218,39.7088,39.6218,39.6914,60420.0
2020-11-09 13:10:00,45.58,45.74,45.56,45.73,62587.0,39.6914,39.8307,39.674,39.822,62587.0
2020-11-09 13:15:00,45.73,45.79,45.64,45.79,81643.0,39.822,39.8743,39.7437,39.8743,81643.0
2020-11-09 13:20:00,45.78,45.84,45.72,45.83,64613.0,39.8656,39.9178,39.8133,39.9091,64613.0
2020-11-09 13:25:00,45.83,45.94,45.83,45.93,46392.0,39.9091,40.0049,39.9091,39.9962,46392.0
2020-11-09 13:30:00,45.93,46.03,45.88,45.97,51589.0,39.9962,40.0833,39.9527,40.031,51589.0
2020-11-09 13:35:00,45.96,46.01,45.7,45.7,59650.0,40.0223,40.0659,39.7959,39.7959,59650.0
2020-11-09 13:40:00,45.71,45.81,45.63,45.8,75373.0,39.8046,39.8917,39.735,39.883,75373.0
2020-11-09 13:45:00,45.8,45.88,45.74,45.77,57900.0,39.883,39.9527,39.8307,39.8569,57900.0
2020-11-09 13:50:00,45.77,45.86,45.69,45.83,73402.0,39.8569,39.9352,39.7872,39.9091,73402.0
2020-11-09 13:55:00,45.83,45.86,45.75,45.83,38405.0,39.9091,39.9352,39.8395,39.9091,38405.0
2020-11-09 14:00:00,45.84,45.86,45.72,45.79,50512.0,39.9178,39.9352,39.8133,39.8743,50512.0
2020-11-09 14:05:00,45.8,45.8,45.72,45.73,63212.0,39.883,39.883,39.8133,39.822,63212.0
2020-11-09 14:10:00,45.74,45.89,45.69,45.87,91848.0,39.8307,39.9614,39.7872,39.9439,91848.0
2020-11-09 14:15:00,45.87,46.0,45.85,45.97,63473.0,39.9439,40.0572,39.9265,40.031,63473.0
2020-11-09 14:20:00,45.97,45.97,45.7,45.76,61821.0,40.031,40.031,39.7959,39.8482,61821.0
2020-11-09 14:25:00,45.77,45.85,45.73,45.8,67607.0,39.8569,39.9265,39.822,39.883,67607.0
2020-11-09 14:30:00,45.8,45.82,45.69,45.72,76215.0,39.883,39.9004,39.7872,39.8133,76215.0
2020-11-09 14:35:00,45.72,45.77,45.7,45.72,74291.0,39.8133,39.8569,39.7959,39.8133,74291.0
2020-11-09 14:40:00,45.73,45.76,45.61,45.7,67220.0,39.822,39.8482,39.7175,39.7959,67220.0
2020-11-09 14:45:00,45.7,45.82,45.66,45.82,66380.0,39.7959,39.9004,39.7611,39.9004,66380.0
2020-11-09 14:50:00,45.82,45.84,45.73,45.78,60586.0,39.9004,39.9178,39.822,39.8656,60586.0
2020-11-09 14:55:00,45.79,45.93,45.79,45.93,89403.0,39.8743,39.9962,39.8743,39.9962,89403.0
2020-11-09 15:00:00,45.93,46.02,45.87,45.98,92293.0,39.9962,40.0746,39.9439,40.0397,92293.0
2020-11-09 15:05:00,45.97,46.06,45.91,46.02,77249.0,40.031,40.1094,39.9788,40.0746,77249.0
2020-11-09 15:10:00,46.02,46.04,45.95,45.97,76042.0,40.0746,40.092,40.0136,40.031,76042.0
2020-11-09 15:15:00,45.98,46.15,45.96,45.98,104402.0,40.0397,40.1878,40.0223,40.0397,104402.0
2020-11-09 15:20:00,45.98,45.99,45.85,45.94,86785.0,40.0397,40.0484,39.9265,40.0049,86785.0
2020-11-09 15:25:00,45.93,45.94,45.59,45.61,145212.0,39.9962,40.0049,39.7001,39.7175,145212.0
2020-11-09 15:30:00,45.61,45.65,45.49,45.55,196883.0,39.7175,39.7524,39.613,39.6653,196883.0
2020-11-09 15:35:00,45.56,45.64,45.53,45.54,141446.0,39.674,39.7437,39.6479,39.6566,141446.0
2020-11-09 15:40:00,45.54,45.55,45.25,45.28,182066.0,39.6566,39.6653,39.404,39.4302,182066.0
2020-11-09 15:45:00,45.28,45.29,45.18,45.19,204629.0,39.4302,39.4389,39.3431,39.3518,204629.0
2020-11-09 15:50:00,45.18,45.18,44.86,45.05,370761.0,39.3431,39.3431,39.0644,39.2299,370761.0
2020-11-09 15:55:00,45.04,45.05,44.9,44.95,428858.0,39.2212,39.2299,39.0993,39.1428,428858.0
2020-11-10 09:30:00,45.8,45.8,45.22,45.26,473152.0,39.883,39.883,39.3779,39.4128,473152.0
2020-11-10 09:35:00,45.25,45.56,45.03,45.47,190295.0,39.404,39.674,39.2125,39.5956,190295.0
2020-11-10 09:40:00,45.48,45.52,44.99,44.99,241654.0,39.6043,39.6392,39.1776,39.1776,241654.0
2020-11-10 09:45:00,44.98,45.24,44.89,45.2,177327.0,39.1689,39.3953,39.0906,39.3605,177327.0
2020-11-10 09:50:00,45.19,45.8,45.16,45.79,154959.0,39.3518,39.883,39.3257,39.8743,154959.0
2020-11-10 09:55:00,45.79,46.08,45.74,46.07,198447.0,39.8743,40.1268,39.8307,40.1181,198447.0
2020-11-10 10:00:00,46.06,46.09,45.92,46.06,95114.0,40.1094,40.1355,39.9875,40.1094,95114.0
2020-11-10 10:05:00,46.04,46.07,45.77,45.83,119275.0,40.092,40.1181,39.8569,39.9091,119275.0
2020-11-10 10:10:00,45.84,45.97,45.8,45.93,59807.0,39.9178,40.031,39.883,39.9962,59807.0
2020-11-10 10:15:00,45.92,46.01,45.83,45.94,55289.0,39.9875,40.0659,39.9091,40.0049,55289.0
2020-11-10 10:20:00,45.95,45.95,45.7,45.87,96486.0,40.0136,40.0136,39.7959,39.9439,96486.0
2020-11-10 10:25:00,45.89,45.92,45.83,45.89,82224.0,39.9614,39.9875,39.9091,39.9614,82224.0
2020-11-10 10:30:00,45.9,45.9,45.58,45.67,103037.0,39.9701,39.9701,39.6914,39.7698,103037.0
2020-11-10 10:35:00,45.65,45.65,45.42,45.45,91873.0,39.7524,39.7524,39.5521,39.5782,91873.0
2020-11-10 10:40:00,45.44,45.49,45.27,45.33,122039.0,39.5695,39.613,39.4215,39.4737,122039.0
2020-11-10 10:45:00,45.33,45.38,45.15,45.25,122520.0,39.4737,39.5173,39.317,39.404,122520.0
2020-11-10 10:50:00,45.25,45.35,45.13,45.22,119698.0,39.404,39.4911,39.2996,39.3779,119698.0
2020-11-10 10:55:00,45.23,45.4,45.22,45.34,91234.0,39.3866,39.5347,39.3779,39.4824,91234.0
2020-11-10 11:00:00,45.33,45.47,45.31,45.47,92357.0,39.4737,39.5956,39.4563,39.5956,92357.0
2020-11-10 11:05:00,45.46,45.48,45.32,45.41,77165.0,39.5869,39.6043,39.465,39.5434,77165.0
2020-11-10 11:10:00,45.41,45.44,45.37,45.38,65998.0,39.5434,39.5695,39.5085,39.5173,65998.0
2020-11-10 11:15:00,45.38,45.41,45.3,45.36,78359.0,39.5173,39.5434,39.4476,39.4998,78359.0
2020-11-10 11:20:00,45.36,45.49,45.31,45.44,67263.0,39.4998,39.613,39.4563,39.5695,67263.0
2020-11-10 11:25:00,45.45,45.73,45.45,45.67,66158.0,39.5782,39.822,39.5782,39.7698,66158.0
2020-11-10 11:30:00,45.66,45.73,45.56,45.61,70818.0,39.7611,39.822,39.674,39.7175,70818.0
2020-11-10 11:35:00,45.61,45.63,45.47,45.6,73672.0,39.7175,39.735,39.5956,39.7088,73672.0
2020-11-10 11:40:00,45.59,45.59,45.46,45.52,78056.0,39.7001,39.7001,39.5869,39.6392,78056.0
2020-11-10 11:45:00,45.52,45.68,45.48,45.59,72100.0,39.6392,39.7785,39.6043,39.7001,72100.0
2020-11-10 11:50:00,45.59,45.72,45.58,45.62,55932.0,39.7001,39.8133,39.6914,39.7262,55932.0
2020-11-10 11:55:00,45.62,45.69,45.62,45.66,43906.0,39.7262,39.7872,39.7262,39.7611,43906.0
2020-11-10 12:00:00,45.66,45.75,45.64,45.71,67776.0,39.7611,39.8395,39.7437,39.8046,67776.0
2020-11-10 12:05:00,45.71,45.75,45.56,45.56,51786.0,39.8046,39.8395,39.674,39.674,51786.0
2020-11-10 12:10:00,45.55,45.59,45.4,45.44,37265.0,39.6653,39.7001,39.5347,39.5695,37265.0
2020-11-10 12:15:00,45.44,45.46,45.35,45.43,35561.0,39.5695,39.5869,39.4911,39.5608,35561.0
2020-11-10 12:20:00,45.42,45.59,45.42,45.54,35734.0,39.5521,39.7001,39.5521,39.6566,35734.0
2020-11-10 12:25:00,45.54,45.67,45.52,45.66,35046.0,39.6566,39.7698,39.6392,39.7611,35046.0
2020-11-10 12:30:00,45.66,45.75,45.65,45.72,56110.0,39.7611,39.8395,39.7524,39.8133,56110.0
2020-11-10 12:35:00,45.72,45.8,45.71,45.77,73944.0,39.8133,39.883,39.8046,39.8569,73944.0
2020-11-10 12:40:00,45.77,45.82,45.75,45.79,56669.0,39.8569,39.9004,39.8395,39.8743,56669.0
2020-11-10 12:45:00,45.79,45.94,45.79,45.93,79494.0,39.8743,40.0049,39.8743,39.9962,79494.0
2020-11-10 12:50:00,45.92,46.06,45.9,45.93,134411.0,39.9875,40.1094,39.9701,39.9962,134411.0
2020-11-10 12:55:00,45.93,45.94,45.8,45.88,60525.0,39.9962,40.0049,39.883,39.9527,60525.0
2020-11-10 13:00:00,45.88,45.93,45.79,45.82,77982.0,39.9527,39.9962,39.8743,39.9004,77982.0
2020-11-10 13:05:00,45.83,46.04,45.81,46.02,53235.0,39.9091,40.092,39.8917,40.0746,53235.0
2020-11-10 13:10:00,46.03,46.13,46.0,46.07,104887.0,40.0833,40.1704,40.0572,40.1181,104887.0
2020-11-10 13:15:00,46.07,46.18,46.06,46.14,53192.0,40.1181,40.2139,40.1094,40.1791,53192.0
2020-11-10 13:20:00,46.15,46.18,45.91,45.93,49783.0,40.1878,40.2139,39.9788,39.9962,49783.0
2020-11-10 13:25:00,45.92,45.99,45.87,45.97,44329.0,39.9875,40.0484,39.9439,40.031,44329.0
2020-11-10 13:30:00,45.97,45.97,45.89,45.97,46939.0,40.031,40.031,39.9614,40.031,46939.0
2020-11-10 13:35:00,45.97,46.09,45.93,46.06,58781.0,40.031,40.1355,39.9962,40.1094,58781.0
2020-11-10 13:40:00,46.05,46.07,45.99,46.06,52067.0,40.1007,40.1181,40.0484,40.1094,52067.0
2020-11-10 13:45:00,46.06,46.15,46.04,46.15,42715.0,40.1094,40.1878,40.092,40.1878,42715.0
2020-11-10 13:50:00,46.15,46.15,46.03,46.11,45872.0,40.1878,40.1878,40.0833,40.1529,45872.0
2020-11-10 13:55:00,46.11,46.16,46.07,46.15,48232.0,40.1529,40.1965,40.1181,40.1878,48232.0
2020-11-10 14:00:00,46.14,46.15,46.02,46.08,44790.0,40.1791,40.1878,40.0746,40.1268,44790.0
2020-11-10 14:05:00,46.08,46.23,46.07,46.22,39005.0,40.1268,40.2574,40.1181,40.2487,39005.0
2020-11-10 14:10:00,46.22,46.33,46.19,46.31,64510.0,40.2487,40.3445,40.2226,40.3271,64510.0
2020-11-10 14:15:00,46.3,46.37,46.24,46.37,47034.0,40.3184,40.3794,40.2661,40.3794,47034.0
2020-11-10 14:20:00,46.36,46.42,46.32,46.4,98576.0,40.3706,40.4229,40.3358,40.4055,98576.0
2020-11-10 14:25:00,46.41,46.48,46.34,46.37,75820.0,40.4142,40.4751,40.3532,40.3794,75820.0
2020-11-10 14:30:00,46.36,46.45,46.35,46.36,61583.0,40.3706,40.449,40.3619,40.3706,61583.0
2020-11-10 14:35:00,46.37,46.38,46.22,46.23,52635.0,40.3794,40.3881,40.2487,40.2574,52635.0
2020-11-10 14:40:00,46.23,46.25,46.07,46.18,66164.0,40.2574,40.2749,40.1181,40.2139,66164.0
2020-11-10 14:45:00,46.18,46.29,46.15,46.25,68224.0,40.2139,40.3097,40.1878,40.2749,68224.0
2020-11-10 14:50:00,46.25,46.29,46.2,46.21,75605.0,40.2749,40.3097,40.2313,40.24,75605.0
2020-11-10 14:55:00,46.22,46.29,46.16,46.25,95948.0,40.2487,40.3097,40.1965,40.2749,95948.0
2020-11-10 15:00:00,46.24,46.31,46.21,46.22,59560.0,40.2661,40.3271,40.24,40.2487,59560.0
2020-11-10 15:05:00,46.22,46.28,46.21,46.27,54948.0,40.2487,40.301,40.24,40.2923,54948.0
2020-11-10 15:10:00,46.27,46.28,46.2,46.24,59941.0,40.2923,40.301,40.2313,40.2661,59941.0
2020-11-10 15:15:00,46.24,46.41,46.24,46.41,68390.0,40.2661,40.4142,40.2661,40.4142,68390.0
2020-11-10 15:20:00,46.4,46.46,46.38,46.4,75980.0,40.4055,40.4577,40.3881,40.4055,75980.0
2020-11-10 15:25:00,46.39,46.39,46.19,46.24,104592.0,40.3968,40.3968,40.2226,40.2661,104592.0
2020-11-10 15:30:00,46.25,46.25,46.09,46.11,72717.0,40.2749,40.2749,40.1355,40.1529,72717.0
2020-11-10 15:35:00,46.12,46.14,45.92,45.93,88496.0,40.1617,40.1791,39.9875,39.9962,88496.0
2020-11-10 15:40:00,45.93,46.05,45.92,46.01,108892.0,39.9962,40.1007,39.9875,40.0659,108892.0
2020-11-10 15:45:00,46.01,46.16,46.01,46.16,124248.0,40.0659,40.1965,40.0659,40.1965,124248.0
2020-11-10 15:50:00,46.16,46.22,46.1,46.18,215374.0,40.1965,40.2487,40.1442,40.2139,215374.0
2020-11-10 15:55:00,46.18,46.2,46.0,46.03,444003.0,40.2139,40.2313,40.0572,40.0833,444003.0
2020-11-11 09:30:00,46.0,46.34,45.92,46.04,186103.0,40.0572,40.3532,39.9875,40.092,186103.0
2020-11-11 09:35:00,46.0,46.12,45.53,45.55,117454.0,40.0572,40.1617,39.6479,39.6653,117454.0
2020-11-11 09:40:00,45.54,45.6,45.21,45.23,143542.0,39.6566,39.7088,39.3692,39.3866,143542.0
2020-11-11 09:45:00,45.23,45.6,45.2,45.43,184721.0,39.3866,39.7088,39.3605,39.5608,184721.0
2020-11-11 09:50:00,45.41,45.57,45.35,45.49,103965.0,39.5434,39.6827,39.4911,39.613,103965.0
2020-11-11 09:55:00,45.49,45.58,45.39,45.47,166862.0,39.613,39.6914,39.526,39.5956,166862.0
2020-11-11 10:00:00,45.48,45.64,45.4,45.56,95131.0,39.6043,39.7437,39.5347,39.674,95131.0
2020-11-11 10:05:00,45.55,45.58,45.35,45.36,132750.0,39.6653,39.6914,39.4911,39.4998,132750.0
2020-11-11 10:10:00,45.35,45.6,45.33,45.53,99521.0,39.4911,39.7088,39.4737,39.6479,99521.0
2020-11-11 10:15:00,45.53,45.63,45.41,45.41,105758.0,39.6479,39.735,39.5434,39.5434,105758.0
2020-11-11 10:20:00,45.41,45.74,45.4,45.58,166907.0,39.5434,39.8307,39.5347,39.6914,166907.0
2020-11-11 10:25:00,45.58,45.74,45.57,45.68,80927.0,39.6914,39.8307,39.6827,39.7785,80927.0
2020-11-11 10:30:00,45.69,45.82,45.68,45.82,237943.0,39.7872,39.9004,39.7785,39.9004,237943.0
2020-11-11 10:35:00,45.83,45.85,45.58,45.63,70439.0,39.9091,39.9265,39.6914,39.735,70439.0
2020-11-11 10:40:00,45.64,45.79,45.63,45.73,74915.0,39.7437,39.8743,39.735,39.822,74915.0
2020-11-11 10:45:00,45.73,45.88,45.72,45.75,37287.0,39.822,39.9527,39.8133,39.8395,37287.0
2020-11-11 10:50:00,45.75,45.81,45.55,45.58,51354.0,39.8395,39.8917,39.6653,39.6914,51354.0
2020-11-11 10:55:00,45.59,45.78,45.55,45.77,38827.0,39.7001,39.8656,39.6653,39.8569,38827.0
2020-11-11 11:00:00,45.77,45.9,45.76,45.86,51153.0,39.8569,39.9701,39.8482,39.9352,51153.0
2020-11-11 11:05:00,45.86,45.9,45.8,45.84,32205.0,39.9352,39.9701,39.883,39.9178,32205.0
2020-11-11 11:10:00,45.83,45.96,45.77,45.96,40142.0,39.9091,40.0223,39.8569,40.0223,40142.0
2020-11-11 11:15:00,45.95,46.01,45.84,45.91,31420.0,40.0136,40.0659,39.9178,39.9788,31420.0
2020-11-11 11:20:00,45.91,45.93,45.83,45.9,31447.0,39.9788,39.9962,39.9091,39.9701,31447.0
2020-11-11 11:25:00,45.9,46.01,45.9,46.01,35682.0,39.9701,40.0659,39.9701,40.0659,35682.0
2020-11-11 11:30:00,46.01,46.03,45.96,45.97,44798.0,40.0659,40.0833,40.0223,40.031,44798.0
2020-11-11 11:35:00,45.97,46.02,45.92,45.92,48509.0,40.031,40.0746,39.9875,39.9875,48509.0
2020-11-11 11:40:00,45.92,46.06,45.92,46.03,33385.0,39.9875,40.1094,39.9875,40.0833,33385.0
2020-11-11 11:45:00,46.01,46.04,45.9,45.91,52332.0,40.0659,40.092,39.9701,39.9788,52332.0
2020-11-11 11:50:00,45.9,45.94,45.87,45.87,41205.0,39.9701,40.0049,39.9439,39.9439,41205.0
2020-11-11 11:55:00,45.87,45.89,45.77,45.78,26863.0,39.9439,39.9614,39.8569,39.8656,26863.0
2020-11-11 12:00:00,45.79,45.82,45.74,45.77,42834.0,39.8743,39.9004,39.8307,39.8569,42834.0
2020-11-11 12:05:00,45.76,45.79,45.65,45.78,39741.0,39.8482,39.8743,39.7524,39.8656,39741.0
2020-11-11 12:10:00,45.77,45.77,45.65,45.67,22756.0,39.8569,39.8569,39.7524,39.7698,22756.0
2020-11-11 12:15:00,45.66,45.66,45.6,45.62,38175.0,39.7611,39.7611,39.7088,39.7262,38175.0
2020-11-11 12:20:00,45.61,45.62,45.43,45.44,52988.0,39.7175,39.7262,39.5608,39.5695,52988.0
2020-11-11 12:25:00,45.44,45.46,45.38,45.41,48751.0,39.5695,39.5869,39.5173,39.5434,48751.0
2020-11-11 12:30:00,45.4,45.43,45.37,45.41,42679.0,39.5347,39.5608,39.5085,39.5434,42679.0
2020-11-11 12:35:00,45.41,45.52,45.41,45.47,37286.0,39.5434,39.6392,39.5434,39.5956,37286.0
2020-11-11 12:40:00,45.46,45.51,45.39,45.5,162485.0,39.5869,39.6305,39.526,39.6218,162485.0
2020-11-11 12:45:00,45.5,45.68,45.47,45.68,41019.0,39.6218,39.7785,39.5956,39.7785,41019.0
2020-11-11 12:50:00,45.68,45.79,45.68,45.73,32558.0,39.7785,39.8743,39.7785,39.822,32558.0
2020-11-11 12:55:00,45.73,45.82,45.73,45.78,50370.0,39.822,39.9004,39.822,39.8656,50370.0
2020-11-11 13:00:00,45.78,45.8,45.69,45.72,88190.0,39.8656,39.883,39.7872,39.8133,88190.0
2020-11-11 13:05:00,45.72,45.72,45.66,45.68,62359.0,39.8133,39.8133,39.7611,39.7785,62359.0
2020-11-11 13:10:00,45.68,45.68,45.55,45.55,40172.0,39.7785,39.7785,39.6653,39.6653,40172.0
2020-11-11 13:15:00,45.55,45.62,45.51,45.58,82933.0,39.6653,39.7262,39.6305,39.6914,82933.0
2020-11-11 13:20:00,45.58,45.73,45.58,45.67,72308.0,39.6914,39.822,39.6914,39.7698,72308.0
2020-11-11 13:25:00,45.67,45.75,45.65,45.74,56631.0,39.7698,39.8395,39.7524,39.8307,56631.0
2020-11-11 13:30:00,45.73,45.73,45.61,45.62,100748.0,39.822,39.822,39.7175,39.7262,100748.0
2020-11-11 13:35:00,45.62,45.64,45.55,45.61,45346.0,39.7262,39.7437,39.6653,39.7175,45346.0
2020-11-11 13:40:00,45.61,45.68,45.6,45.66,28849.0,39.7175,39.7785,39.7088,39.7611,28849.0
2020-11-11 13:45:00,45.66,45.69,45.63,45.69,33907.0,39.7611,39.7872,39.735,39.7872,33907.0
2020-11-11 13:50:00,45.68,45.79,45.68,45.77,92306.0,39.7785,39.8743,39.7785,39.8569,92306.0
2020-11-11 13:55:00,45.76,45.76,45.59,45.59,46782.0,39.8482,39.8482,39.7001,39.7001,46782.0
2020-11-11 14:00:00,45.59,45.75,45.58,45.73,91681.0,39.7001,39.8395,39.6914,39.822,91681.0
2020-11-11 14:05:00,45.72,45.81,45.71,45.76,48626.0,39.8133,39.8917,39.8046,39.8482,48626.0
2020-11-11 14:10:00,45.75,45.81,45.73,45.78,35272.0,39.8395,39.8917,39.822,39.8656,35272.0
2020-11-11 14:15:00,45.78,45.8,45.71,45.77,60752.0,39.8656,39.883,39.8046,39.8569,60752.0
2020-11-11 14:20:00,45.76,45.78,45.63,45.65,21681.0,39.8482,39.8656,39.735,39.7524,21681.0
2020-11-11 14:25:00,45.65,45.67,45.55,45.55,26749.0,39.7524,39.7698,39.6653,39.6653,26749.0
2020-11-11 14:30:00,45.56,45.62,45.55,45.55,41466.0,39.674,39.7262,39.6653,39.6653,41466.0
2020-11-11 14:35:00,45.56,45.63,45.54,45.55,70034.0,39.674,39.735,39.6566,39.6653,70034.0
2020-11-11 14:40:00,45.55,45.55,45.43,45.46,41916.0,39.6653,39.6653,39.5608,39.5869,41916.0
2020-11-11 14:45:00,45.46,45.46,45.3,45.31,43586.0,39.5869,39.5869,39.4476,39.4563,43586.0
2020-11-11 14:50:00,45.31,45.35,45.29,45.34,41795.0,39.4563,39.4911,39.4389,39.4824,41795.0
2020-11-11 14:55:00,45.33,45.43,45.31,45.39,56918.0,39.4737,39.5608,39.4563,39.526,56918.0
2020-11-11 15:00:00,45.38,45.42,45.32,45.34,65214.0,39.5173,39.5521,39.465,39.4824,65214.0
2020-11-11 15:05:00,45.33,45.42,45.32,45.41,36793.0,39.4737,39.5521,39.465,39.5434,36793.0
2020-11-11 15:10:00,45.4,45.44,45.36,45.43,31915.0,39.5347,39.5695,39.4998,39.5608,31915.0
2020-11-11 15:15:00,45.43,45.53,45.41,45.49,29978.0,39.5608,39.6479,39.5434,39.613,29978.0
2020-11-11 15:20:00,45.49,45.5,45.41,45.44,49477.0,39.613,39.6218,39.5434,39.5695,49477.0
2020-11-11 15:25:00,45.44,45.47,45.3,45.3,50985.0,39.5695,39.5956,39.4476,39.4476,50985.0
2020-11-11 15:30:00,45.3,45.4,45.28,45.38,72818.0,39.4476,39.5347,39.4302,39.5173,72818.0
2020-11-11 15:35:00,45.38,45.4,45.33,45.33,72320.0,39.5173,39.5347,39.4737,39.4737,72320.0
2020-11-11 15:40:00,45.34,45.46,45.29,45.44,90246.0,39.4824,39.5869,39.4389,39.5695,90246.0
2020-11-11 15:45:00,45.43,45.54,45.4,45.51,103421.0,39.5608,39.6566,39.5347,39.6305,103421.0
2020-11-11 15:50:00,45.51,45.54,45.48,45.51,110190.0,39.6305,39.6566,39.6043,39.6305,110190.0
2020-11-11 15:55:00,45.5,45.53,45.45,45.51,234514.0,39.6218,39.6479,39.5782,39.6305,234514.0
2020-11-12 09:30:00,44.71,44.91,44.08,44.13,174361.0,38.9338,39.108,38.3852,38.4287,174361.0
2020-11-12 09:35:00,44.13,44.27,43.96,44.07,90963.0,38.4287,38.5507,38.2807,38.3765,90963.0
2020-11-12 09:40:00,44.06,44.19,43.91,43.95,87934.0,38.3678,38.481,38.2372,38.272,87934.0
2020-11-12 09:45:00,43.95,44.0,43.84,43.84,148135.0,38.272,38.3155,38.1762,38.1762,148135.0
2020-11-12 09:50:00,43.84,43.95,43.74,43.91,59422.0,38.1762,38.272,38.0891,38.2372,59422.0
2020-11-12 09:55:00,43.91,43.94,43.77,43.91,43238.0,38.2372,38.2633,38.1153,38.2372,43238.0
2020-11-12 10:00:00,43.9,43.97,43.81,43.91,83795.0,38.2285,38.2894,38.1501,38.2372,83795.0
2020-11-12 10:05:00,43.91,44.09,43.9,43.93,194541.0,38.2372,38.3939,38.2285,38.2546,194541.0
2020-11-12 10:10:00,43.93,44.04,43.86,44.02,116485.0,38.2546,38.3504,38.1936,38.333,116485.0
2020-11-12 10:15:00,44.02,44.32,44.01,44.3,98178.0,38.333,38.5942,38.3242,38.5768,98178.0
2020-11-12 10:20:00,44.3,44.31,43.94,43.95,101430.0,38.5768,38.5855,38.2633,38.272,101430.0
2020-11-12 10:25:00,43.95,43.96,43.87,43.9,78542.0,38.272,38.2807,38.2023,38.2285,78542.0
2020-11-12 10:30:00,43.9,44.01,43.88,44.01,58504.0,38.2285,38.3242,38.211,38.3242,58504.0
2020-11-12 10:35:00,44.01,44.2,44.0,44.19,71665.0,38.3242,38.4897,38.3155,38.481,71665.0
2020-11-12 10:40:00,44.2,44.34,44.16,44.32,50129.0,38.4897,38.6116,38.4549,38.5942,50129.0
2020-11-12 10:45:00,44.32,44.33,44.26,44.28,35260.0,38.5942,38.6029,38.5419,38.5594,35260.0
2020-11-12 10:50:00,44.28,44.36,44.17,44.35,92395.0,38.5594,38.629,38.4636,38.6203,92395.0
2020-11-12 10:55:00,44.35,44.39,44.22,44.27,40168.0,38.6203,38.6552,38.5071,38.5507,40168.0
2020-11-12 11:00:00,44.28,44.28,44.08,44.19,65354.0,38.5594,38.5594,38.3852,38.481,65354.0
2020-11-12 11:05:00,44.18,44.44,44.17,44.42,57913.0,38.4723,38.6987,38.4636,38.6813,57913.0
2020-11-12 11:10:00,44.43,44.46,44.37,44.44,48084.0,38.69,38.7161,38.6377,38.6987,48084.0
2020-11-12 11:15:00,44.43,44.44,44.28,44.39,33764.0,38.69,38.6987,38.5594,38.6552,33764.0
2020-11-12 11:20:00,44.39,44.39,44.31,44.35,52586.0,38.6552,38.6552,38.5855,38.6203,52586.0
2020-11-12 11:25:00,44.34,44.35,44.23,44.25,43516.0,38.6116,38.6203,38.5158,38.5332,43516.0
2020-11-12 11:30:00,44.25,44.3,44.21,44.28,56986.0,38.5332,38.5768,38.4984,38.5594,56986.0
2020-11-12 11:35:00,44.28,44.28,44.18,44.19,43601.0,38.5594,38.5594,38.4723,38.481,43601.0
2020-11-12 11:40:00,44.18,44.24,44.13,44.22,56478.0,38.4723,38.5245,38.4287,38.5071,56478.0
2020-11-12 11:45:00,44.23,44.36,44.22,44.3,39855.0,38.5158,38.629,38.5071,38.5768,39855.0
2020-11-12 11:50:00,44.32,44.36,44.29,44.3,53499.0,38.5942,38.629,38.5681,38.5768,53499.0
2020-11-12 11:55:00,44.31,44.31,44.22,44.24,26335.0,38.5855,38.5855,38.5071,38.5245,26335.0
2020-11-12 12:00:00,44.24,44.24,44.13,44.14,40248.0,38.5245,38.5245,38.4287,38.4375,40248.0
2020-11-12 12:05:00,44.14,44.18,44.09,44.17,46497.0,38.4375,38.4723,38.3939,38.4636,46497.0
2020-11-12 12:10:00,44.16,44.25,44.11,44.18,51149.0,38.4549,38.5332,38.4113,38.4723,51149.0
2020-11-12 12:15:00,44.18,44.21,44.11,44.18,42763.0,38.4723,38.4984,38.4113,38.4723,42763.0
2020-11-12 12:20:00,44.17,44.26,44.15,44.23,46182.0,38.4636,38.5419,38.4462,38.5158,46182.0
2020-11-12 12:25:00,44.22,44.22,44.02,44.05,36573.0,38.5071,38.5071,38.333,38.3591,36573.0
2020-11-12 12:30:00,44.05,44.08,44.02,44.02,22385.0,38.3591,38.3852,38.333,38.333,22385.0
2020-11-12 12:35:00,44.02,44.05,43.95,43.96,23846.0,38.333,38.3591,38.272,38.2807,23846.0
2020-11-12 12:40:00,43.95,43.97,43.8,43.83,41712.0,38.272,38.2894,38.1414,38.1675,41712.0
2020-11-12 12:45:00,43.83,43.86,43.75,43.76,53642.0,38.1675,38.1936,38.0978,38.1065,53642.0
2020-11-12 12:50:00,43.77,43.8,43.7,43.8,49003.0,38.1153,38.1414,38.0543,38.1414,49003.0
2020-11-12 12:55:00,43.81,43.82,43.72,43.76,27236.0,38.1501,38.1588,38.0717,38.1065,27236.0
2020-11-12 13:00:00,43.76,43.76,43.66,43.69,51847.0,38.1065,38.1065,38.0195,38.0456,51847.0
2020-11-12 13:05:00,43.69,43.69,43.61,43.64,44716.0,38.0456,38.0456,37.9759,38.002,44716.0
2020-11-12 13:10:00,43.64,43.65,43.5,43.62,40575.0,38.002,38.0108,37.8801,37.9846,40575.0
2020-11-12 13:15:00,43.62,43.62,43.38,43.38,59151.0,37.9846,37.9846,37.7756,37.7756,59151.0
2020-11-12 13:20:00,43.39,43.55,43.38,43.4,79424.0,37.7843,37.9237,37.7756,37.7931,79424.0
2020-11-12 13:25:00,43.4,43.53,43.39,43.44,76409.0,37.7931,37.9063,37.7843,37.8279,76409.0
2020-11-12 13:30:00,43.45,43.62,43.4,43.54,44416.0,37.8366,37.9846,37.7931,37.915,44416.0
2020-11-12 13:35:00,43.53,43.63,43.45,43.55,59072.0,37.9063,37.9933,37.8366,37.9237,59072.0
2020-11-12 13:40:00,43.55,43.57,43.46,43.54,33405.0,37.9237,37.9411,37.8453,37.915,33405.0
2020-11-12 13:45:00,43.54,43.58,43.49,43.55,27698.0,37.915,37.9498,37.8714,37.9237,27698.0
2020-11-12 13:50:00,43.55,43.62,43.52,43.61,75460.0,37.9237,37.9846,37.8976,37.9759,75460.0
2020-11-12 13:55:00,43.61,43.63,43.57,43.59,32588.0,37.9759,37.9933,37.9411,37.9585,32588.0
2020-11-12 14:00:00,43.59,43.66,43.56,43.58,23009.0,37.9585,38.0195,37.9324,37.9498,23009.0
2020-11-12 14:05:00,43.58,43.63,43.55,43.56,37149.0,37.9498,37.9933,37.9237,37.9324,37149.0
2020-11-12 14:10:00,43.55,43.57,43.46,43.47,29611.0,37.9237,37.9411,37.8453,37.854,29611.0
2020-11-12 14:15:00,43.46,43.48,43.38,43.4,24815.0,37.8453,37.8627,37.7756,37.7931,24815.0
2020-11-12 14:20:00,43.41,43.52,43.38,43.42,63350.0,37.8018,37.8976,37.7756,37.8105,63350.0
2020-11-12 14:25:00,43.42,43.46,43.4,43.43,32662.0,37.8105,37.8453,37.7931,37.8192,32662.0
2020-11-12 14:30:00,43.43,43.62,43.4,43.51,41855.0,37.8192,37.9846,37.7931,37.8888,41855.0
2020-11-12 14:35:00,43.51,43.51,43.44,43.46,36888.0,37.8888,37.8888,37.8279,37.8453,36888.0
2020-11-12 14:40:00,43.47,43.47,43.33,43.33,30774.0,37.854,37.854,37.7321,37.7321,30774.0
2020-11-12 14:45:00,43.32,43.37,43.3,43.31,44101.0,37.7234,37.7669,37.706,37.7147,44101.0
2020-11-12 14:50:00,43.32,43.32,43.2,43.21,59920.0,37.7234,37.7234,37.6189,37.6276,59920.0
2020-11-12 14:55:00,43.22,43.31,43.21,43.27,46705.0,37.6363,37.7147,37.6276,37.6798,46705.0
2020-11-12 15:00:00,43.27,43.31,43.2,43.21,54331.0,37.6798,37.7147,37.6189,37.6276,54331.0
2020-11-12 15:05:00,43.21,43.25,43.15,43.19,54713.0,37.6276,37.6624,37.5754,37.6102,54713.0
2020-11-12 15:10:00,43.19,43.23,43.13,43.2,49257.0,37.6102,37.645,37.5579,37.6189,49257.0
2020-11-12 15:15:00,43.2,43.38,43.18,43.37,38307.0,37.6189,37.7756,37.6015,37.7669,38307.0
2020-11-12 15:20:00,43.37,43.45,43.36,43.42,34829.0,37.7669,37.8366,37.7582,37.8105,34829.0
2020-11-12 15:25:00,43.42,43.42,43.34,43.36,45628.0,37.8105,37.8105,37.7408,37.7582,45628.0
2020-11-12 15:30:00,43.37,43.37,43.28,43.31,59071.0,37.7669,37.7669,37.6886,37.7147,59071.0
2020-11-12 15:35:00,43.3,43.45,43.29,43.44,78503.0,37.706,37.8366,37.6973,37.8279,78503.0
2020-11-12 15:40:00,43.45,43.56,43.42,43.54,96640.0,37.8366,37.9324,37.8105,37.915,96640.0
2020-11-12 15:45:00,43.54,43.59,43.44,43.58,111157.0,37.915,37.9585,37.8279,37.9498,111157.0
2020-11-12 15:50:00,43.59,43.71,43.58,43.66,125396.0,37.9585,38.063,37.9498,38.0195,125396.0
2020-11-12 15:55:00,43.67,43.8,43.66,43.79,259747.0,38.0282,38.1414,38.0195,38.1327,259747.0
2020-11-13 09:30:00,44.27,44.48,44.19,44.35,109129.0,38.5507,38.7335,38.481,38.6203,109129.0
2020-11-13 09:35:00,44.33,44.43,44.24,44.41,39842.0,38.6029,38.69,38.5245,38.6726,39842.0
2020-11-13 09:40:00,44.41,44.49,44.28,44.4,62566.0,38.6726,38.7422,38.5594,38.6639,62566.0
2020-11-13 09:45:00,44.39,44.55,44.34,44.52,57679.0,38.6552,38.7945,38.6116,38.7684,57679.0
2020-11-13 09:50:00,44.52,44.59,44.35,44.4,41613.0,38.7684,38.8293,38.6203,38.6639,41613.0
2020-11-13 09:55:00,44.4,44.53,44.3,44.5,96003.0,38.6639,38.7771,38.5768,38.7509,96003.0
2020-11-13 10:00:00,44.5,44.57,44.44,44.52,74215.0,38.7509,38.8119,38.6987,38.7684,74215.0
2020-11-13 10:05:00,44.53,44.74,44.51,44.68,32138.0,38.7771,38.9599,38.7597,38.9077,32138.0
2020-11-13 10:10:00,44.69,44.82,44.61,44.63,54999.0,38.9164,39.0296,38.8467,38.8641,54999.0
2020-11-13 10:15:00,44.63,44.66,44.5,44.54,38314.0,38.8641,38.8903,38.7509,38.7858,38314.0
2020-11-13 10:20:00,44.54,44.58,44.48,44.57,26190.0,38.7858,38.8206,38.7335,38.8119,26190.0
2020-11-13 10:25:00,44.58,44.7,44.51,44.68,33665.0,38.8206,38.9251,38.7597,38.9077,33665.0
2020-11-13 10:30:00,44.7,44.85,44.7,44.84,41509.0,38.9251,39.0557,38.9251,39.047,41509.0
2020-11-13 10:35:00,44.87,44.87,44.63,44.68,24146.0,39.0731,39.0731,38.8641,38.9077,24146.0
2020-11-13 10:40:00,44.69,44.73,44.65,44.66,24265.0,38.9164,38.9512,38.8816,38.8903,24265.0
2020-11-13 10:45:00,44.67,44.67,44.57,44.61,17263.0,38.899,38.899,38.8119,38.8467,17263.0
2020-11-13 10:50:00,44.6,44.67,44.58,44.63,20540.0,38.838,38.899,38.8206,38.8641,20540.0
2020-11-13 10:55:00,44.63,44.64,44.51,44.53,21785.0,38.8641,38.8729,38.7597,38.7771,21785.0
2020-11-13 11:00:00,44.55,44.64,44.53,44.61,20454.0,38.7945,38.8729,38.7771,38.8467,20454.0
2020-11-13 11:05:00,44.61,44.64,44.56,44.63,12677.0,38.8467,38.8729,38.8032,38.8641,12677.0
2020-11-13 11:10:00,44.63,44.68,44.61,44.66,16645.0,38.8641,38.9077,38.8467,38.8903,16645.0
2020-11-13 11:15:00,44.66,44.68,44.61,44.64,18081.0,38.8903,38.9077,38.8467,38.8729,18081.0
2020-11-13 11:20:00,44.64,44.66,44.59,44.62,16851.0,38.8729,38.8903,38.8293,38.8554,16851.0
2020-11-13 11:25:00,44.62,44.67,44.53,44.65,38228.0,38.8554,38.899,38.7771,38.8816,38228.0
2020-11-13 11:30:00,44.66,44.7,44.61,44.68,24945.0,38.8903,38.9251,38.8467,38.9077,24945.0
2020-11-13 11:35:00,44.69,44.71,44.64,44.69,20702.0,38.9164,38.9338,38.8729,38.9164,20702.0
2020-11-13 11:40:00,44.7,44.76,44.7,44.74,21164.0,38.9251,38.9774,38.9251,38.9599,21164.0
2020-11-13 11:45:00,44.74,44.78,44.72,44.74,40441.0,38.9599,38.9948,38.9425,38.9599,40441.0
2020-11-13 11:50:00,44.74,44.78,44.7,44.78,17423.0,38.9599,38.9948,38.9251,38.9948,17423.0
2020-11-13 11:55:00,44.78,44.85,44.74,44.77,23615.0,38.9948,39.0557,38.9599,38.9861,23615.0
2020-11-13 12:00:00,44.77,44.77,44.7,44.71,21793.0,38.9861,38.9861,38.9251,38.9338,21793.0
2020-11-13 12:05:00,44.71,44.75,44.7,44.73,14032.0,38.9338,38.9686,38.9251,38.9512,14032.0
2020-11-13 12:10:00,44.72,44.72,44.67,44.69,12953.0,38.9425,38.9425,38.899,38.9164,12953.0
2020-11-13 12:15:00,44.68,44.69,44.65,44.66,12752.0,38.9077,38.9164,38.8816,38.8903,12752.0
2020-11-13 12:20:00,44.66,44.68,44.64,44.67,20513.0,38.8903,38.9077,38.8729,38.899,20513.0
2020-11-13 12:25:00,44.66,44.72,44.65,44.71,14482.0,38.8903,38.9425,38.8816,38.9338,14482.0
2020-11-13 12:30:00,44.71,44.74,44.69,44.74,14270.0,38.9338,38.9599,38.9164,38.9599,14270.0
2020-11-13 12:35:00,44.75,44.79,44.74,44.78,15805.0,38.9686,39.0035,38.9599,38.9948,15805.0
2020-11-13 12:40:00,44.77,44.77,44.68,44.69,12400.0,38.9861,38.9861,38.9077,38.9164,12400.0
2020-11-13 12:45:00,44.68,44.73,44.66,44.66,13504.0,38.9077,38.9512,38.8903,38.8903,13504.0
2020-11-13 12:50:00,44.66,44.73,44.66,44.73,15204.0,38.8903,38.9512,38.8903,38.9512,15204.0
2020-11-13 12:55:00,44.72,44.76,44.72,44.75,14361.0,38.9425,38.9774,38.9425,38.9686,14361.0
2020-11-13 13:00:00,44.75,44.76,44.69,44.74,20891.0,38.9686,38.9774,38.9164,38.9599,20891.0
2020-11-13 13:05:00,44.75,44.87,44.75,44.86,18291.0,38.9686,39.0731,38.9686,39.0644,18291.0
2020-11-13 13:10:00,44.87,44.88,44.79,44.8,30599.0,39.0731,39.0819,39.0035,39.0122,30599.0
2020-11-13 13:15:00,44.8,44.87,44.8,44.87,19005.0,39.0122,39.0731,39.0122,39.0731,19005.0
2020-11-13 13:20:00,44.86,44.86,44.79,44.8,69378.0,39.0644,39.0644,39.0035,39.0122,69378.0
2020-11-13 13:25:00,44.81,44.85,44.79,44.8,44919.0,39.0209,39.0557,39.0035,39.0122,44919.0
2020-11-13 13:30:00,44.8,44.81,44.76,44.8,32803.0,39.0122,39.0209,38.9774,39.0122,32803.0
2020-11-13 13:35:00,44.8,44.89,44.79,44.86,76111.0,39.0122,39.0906,39.0035,39.0644,76111.0
2020-11-13 13:40:00,44.87,44.91,44.8,44.81,61821.0,39.0731,39.108,39.0122,39.0209,61821.0
2020-11-13 13:45:00,44.8,44.84,44.79,44.82,61044.0,39.0122,39.047,39.0035,39.0296,61044.0
2020-11-13 13:50:00,44.81,44.82,44.77,44.79,17328.0,39.0209,39.0296,38.9861,39.0035,17328.0
2020-11-13 13:55:00,44.78,44.78,44.73,44.75,22722.0,38.9948,38.9948,38.9512,38.9686,22722.0
2020-11-13 14:00:00,44.75,44.79,44.72,44.74,32664.0,38.9686,39.0035,38.9425,38.9599,32664.0
2020-11-13 14:05:00,44.75,44.8,44.74,44.8,27785.0,38.9686,39.0122,38.9599,39.0122,27785.0
2020-11-13 14:10:00,44.82,44.84,44.78,44.79,28246.0,39.0296,39.047,38.9948,39.0035,28246.0
2020-11-13 14:15:00,44.79,44.84,44.77,44.83,50627.0,39.0035,39.047,38.9861,39.0383,50627.0
2020-11-13 14:20:00,44.83,44.93,44.83,44.88,57389.0,39.0383,39.1254,39.0383,39.0819,57389.0
2020-11-13 14:25:00,44.89,44.9,44.82,44.85,23038.0,39.0906,39.0993,39.0296,39.0557,23038.0
2020-11-13 14:30:00,44.86,44.87,44.81,44.83,34877.0,39.0644,39.0731,39.0209,39.0383,34877.0
2020-11-13 14:35:00,44.84,44.91,44.81,44.88,43148.0,39.047,39.108,39.0209,39.0819,43148.0
2020-11-13 14:40:00,44.88,44.93,44.86,44.88,26222.0,39.0819,39.1254,39.0644,39.0819,26222.0
2020-11-13 14:45:00,44.88,44.89,44.73,44.75,26119.0,39.0819,39.0906,38.9512,38.9686,26119.0
2020-11-13 14:50:00,44.75,44.82,44.73,44.8,24656.0,38.9686,39.0296,38.9512,39.0122,24656.0
2020-11-13 14:55:00,44.8,44.91,44.79,44.88,39699.0,39.0122,39.108,39.0035,39.0819,39699.0
2020-11-13 15:00:00,44.86,44.93,44.83,44.88,30485.0,39.0644,39.1254,39.0383,39.0819,30485.0
2020-11-13 15:05:00,44.88,44.91,44.86,44.87,29382.0,39.0819,39.108,39.0644,39.0731,29382.0
2020-11-13 15:10:00,44.87,44.87,44.8,44.85,41363.0,39.0731,39.0731,39.0122,39.0557,41363.0
2020-11-13 15:15:00,44.85,44.87,44.8,44.84,46607.0,39.0557,39.0731,39.0122,39.047,46607.0
2020-11-13 15:20:00,44.84,44.85,44.8,44.81,37587.0,39.047,39.0557,39.0122,39.0209,37587.0
2020-11-13 15:25:00,44.82,44.87,44.8,44.86,39578.0,39.0296,39.0731,39.0122,39.0644,39578.0
2020-11-13 15:30:00,44.85,44.99,44.84,44.97,77123.0,39.0557,39.1776,39.047,39.1602,77123.0
2020-11-13 15:35:00,44.97,45.0,44.96,45.0,35762.0,39.1602,39.1863,39.1515,39.1863,35762.0
2020-11-13 15:40:00,44.99,45.06,44.97,45.0,63482.0,39.1776,39.2386,39.1602,39.1863,63482.0
2020-11-13 15:45:00,45.01,45.04,44.93,44.93,73040.0,39.1951,39.2212,39.1254,39.1254,73040.0
2020-11-13 15:50:00,44.92,44.95,44.74,44.76,172349.0,39.1167,39.1428,38.9599,38.9774,172349.0
2020-11-13 15:55:00,44.77,44.85,44.7,44.73,317183.0,38.9861,39.0557,38.9251,38.9512,317183.0
2020-11-16 09:30:00,46.2,46.26,45.79,45.9,249980.0,40.2313,40.2836,39.8743,39.9701,249980.0
2020-11-16 09:35:00,45.91,46.01,45.83,45.85,82417.0,39.9788,40.0659,39.9091,39.9265,82417.0
2020-11-16 09:40:00,45.85,45.86,45.55,45.61,108608.0,39.9265,39.9352,39.6653,39.7175,108608.0
2020-11-16 09:45:00,45.6,45.84,45.49,45.75,75334.0,39.7088,39.9178,39.613,39.8395,75334.0
2020-11-16 09:50:00,45.74,45.91,45.56,45.58,73547.0,39.8307,39.9788,39.674,39.6914,73547.0
2020-11-16 09:55:00,45.59,45.82,45.53,45.82,29384.0,39.7001,39.9004,39.6479,39.9004,29384.0
2020-11-16 10:00:00,45.83,45.9,45.72,45.84,42757.0,39.9091,39.9701,39.8133,39.9178,42757.0
2020-11-16 10:05:00,45.82,45.87,45.74,45.8,27806.0,39.9004,39.9439,39.8307,39.883,27806.0
2020-11-16 10:10:00,45.79,45.9,45.74,45.83,30019.0,39.8743,39.9701,39.8307,39.9091,30019.0
2020-11-16 10:15:00,45.82,46.0,45.82,46.0,43604.0,39.9004,40.0572,39.9004,40.0572,43604.0
2020-11-16 10:20:00,46.0,46.07,45.93,46.05,35641.0,40.0572,40.1181,39.9962,40.1007,35641.0
2020-11-16 10:25:00,46.05,46.19,46.01,46.19,26849.0,40.1007,40.2226,40.0659,40.2226,26849.0
2020-11-16 10:30:00,46.2,46.2,46.07,46.13,38344.0,40.2313,40.2313,40.1181,40.1704,38344.0
2020-11-16 10:35:00,46.14,46.26,46.07,46.25,30342.0,40.1791,40.2836,40.1181,40.2749,30342.0
2020-11-16 10:40:00,46.26,46.35,46.24,46.27,39131.0,40.2836,40.3619,40.2661,40.2923,39131.0
2020-11-16 10:45:00,46.26,46.3,46.19,46.2,70843.0,40.2836,40.3184,40.2226,40.2313,70843.0
2020-11-16 10:50:00,46.2,46.2,46.07,46.15,93478.0,40.2313,40.2313,40.1181,40.1878,93478.0
2020-11-16 10:55:00,46.15,46.19,46.08,46.11,50986.0,40.1878,40.2226,40.1268,40.1529,50986.0
2020-11-16 11:00:00,46.12,46.13,46.01,46.06,38718.0,40.1617,40.1704,40.0659,40.1094,38718.0
2020-11-16 11:05:00,46.05,46.09,45.91,45.92,43410.0,40.1007,40.1355,39.9788,39.9875,43410.0
2020-11-16 11:10:00,45.93,45.94,45.87,45.92,34301.0,39.9962,40.0049,39.9439,39.9875,34301.0
2020-11-16 11:15:00,45.92,46.07,45.92,46.05,36016.0,39.9875,40.1181,39.9875,40.1007,36016.0
2020-11-16 11:20:00,46.05,46.12,46.02,46.02,33082.0,40.1007,40.1617,40.0746,40.0746,33082.0
2020-11-16 11:25:00,46.02,46.12,46.02,46.09,36694.0,40.0746,40.1617,40.0746,40.1355,36694.0
2020-11-16 11:30:00,46.09,46.15,46.05,46.14,45482.0,40.1355,40.1878,40.1007,40.1791,45482.0
2020-11-16 11:35:00,46.14,46.15,46.05,46.09,68124.0,40.1791,40.1878,40.1007,40.1355,68124.0
2020-11-16 11:40:00,46.09,46.17,46.09,46.14,51937.0,40.1355,40.2052,40.1355,40.1791,51937.0
2020-11-16 11:45:00,46.15,46.18,46.11,46.14,49962.0,40.1878,40.2139,40.1529,40.1791,49962.0
2020-11-16 11:50:00,46.15,46.17,46.02,46.03,43589.0,40.1878,40.2052,40.0746,40.0833,43589.0
2020-11-16 11:55:00,46.04,46.11,46.03,46.07,55620.0,40.092,40.1529,40.0833,40.1181,55620.0
2020-11-16 12:00:00,46.08,46.09,46.02,46.05,50185.0,40.1268,40.1355,40.0746,40.1007,50185.0
2020-11-16 12:05:00,46.05,46.14,46.04,46.13,85947.0,40.1007,40.1791,40.092,40.1704,85947.0
2020-11-16 12:10:00,46.12,46.13,46.0,46.04,94249.0,40.1617,40.1704,40.0572,40.092,94249.0
2020-11-16 12:15:00,46.03,46.11,46.03,46.06,37921.0,40.0833,40.1529,40.0833,40.1094,37921.0
2020-11-16 12:20:00,46.06,46.11,46.03,46.04,44280.0,40.1094,40.1529,40.0833,40.092,44280.0
2020-11-16 12:25:00,46.04,46.09,46.0,46.06,50349.0,40.092,40.1355,40.0572,40.1094,50349.0
2020-11-16 12:30:00,46.07,46.07,46.0,46.05,32903.0,40.1181,40.1181,40.0572,40.1007,32903.0
2020-11-16 12:35:00,46.05,46.08,45.96,45.97,23494.0,40.1007,40.1268,40.0223,40.031,23494.0
2020-11-16 12:40:00,45.96,45.97,45.91,45.95,26816.0,40.0223,40.031,39.9788,40.0136,26816.0
2020-11-16 12:45:00,45.96,45.98,45.89,45.98,20760.0,40.0223,40.0397,39.9614,40.0397,20760.0
2020-11-16 12:50:00,45.98,46.0,45.89,45.91,20674.0,40.0397,40.0572,39.9614,39.9788,20674.0
2020-11-16 12:55:00,45.92,46.0,45.87,45.88,33541.0,39.9875,40.0572,39.9439,39.9527,33541.0
2020-11-16 13:00:00,45.89,45.9,45.78,45.8,38769.0,39.9614,39.9701,39.8656,39.883,38769.0
2020-11-16 13:05:00,45.8,45.83,45.75,45.79,15611.0,39.883,39.9091,39.8395,39.8743,15611.0
2020-11-16 13:10:00,45.79,45.82,45.77,45.82,18724.0,39.8743,39.9004,39.8569,39.9004,18724.0
2020-11-16 13:15:00,45.82,45.82,45.76,45.77,17756.0,39.9004,39.9004,39.8482,39.8569,17756.0
2020-11-16 13:20:00,45.77,45.78,45.65,45.67,48676.0,39.8569,39.8656,39.7524,39.7698,48676.0
2020-11-16 13:25:00,45.67,45.67,45.53,45.55,35600.0,39.7698,39.7698,39.6479,39.6653,35600.0
2020-11-16 13:30:00,45.57,45.68,45.54,45.68,25328.0,39.6827,39.7785,39.6566,39.7785,25328.0
2020-11-16 13:35:00,45.67,45.71,45.65,45.67,18101.0,39.7698,39.8046,39.7524,39.7698,18101.0
2020-11-16 13:40:00,45.66,45.66,45.49,45.53,46451.0,39.7611,39.7611,39.613,39.6479,46451.0
2020-11-16 13:45:00,45.54,45.58,45.5,45.51,27321.0,39.6566,39.6914,39.6218,39.6305,27321.0
2020-11-16 13:50:00,45.51,45.63,45.51,45.62,18090.0,39.6305,39.735,39.6305,39.7262,18090.0
2020-11-16 13:55:00,45.63,45.7,45.61,45.61,17446.0,39.735,39.7959,39.7175,39.7175,17446.0
2020-11-16 14:00:00,45.61,45.65,45.59,45.62,28831.0,39.7175,39.7524,39.7001,39.7262,28831.0
2020-11-16 14:05:00,45.64,45.68,45.57,45.67,23304.0,39.7437,39.7785,39.6827,39.7698,23304.0
2020-11-16 14:10:00,45.67,45.68,45.64,45.66,33997.0,39.7698,39.7785,39.7437,39.7611,33997.0
2020-11-16 14:15:00,45.66,45.68,45.64,45.66,19679.0,39.7611,39.7785,39.7437,39.7611,19679.0
2020-11-16 14:20:00,45.66,45.69,45.63,45.64,17799.0,39.7611,39.7872,39.735,39.7437,17799.0
2020-11-16 14:25:00,45.64,45.68,45.62,45.66,17577.0,39.7437,39.7785,39.7262,39.7611,17577.0
2020-11-16 14:30:00,45.67,45.71,45.56,45.63,38554.0,39.7698,39.8046,39.674,39.735,38554.0
2020-11-16 14:35:00,45.64,45.64,45.58,45.58,34025.0,39.7437,39.7437,39.6914,39.6914,34025.0
2020-11-16 14:40:00,45.58,45.66,45.58,45.66,20427.0,39.6914,39.7611,39.6914,39.7611,20427.0
2020-11-16 14:45:00,45.65,45.76,45.59,45.67,49266.0,39.7524,39.8482,39.7001,39.7698,49266.0
2020-11-16 14:50:00,45.68,45.78,45.68,45.77,20165.0,39.7785,39.8656,39.7785,39.8569,20165.0
2020-11-16 14:55:00,45.78,45.84,45.74,45.82,24156.0,39.8656,39.9178,39.8307,39.9004,24156.0
2020-11-16 15:00:00,45.82,45.83,45.7,45.72,33800.0,39.9004,39.9091,39.7959,39.8133,33800.0
2020-11-16 15:05:00,45.72,45.75,45.63,45.7,48886.0,39.8133,39.8395,39.735,39.7959,48886.0
2020-11-16 15:10:00,45.7,45.77,45.69,45.7,31825.0,39.7959,39.8569,39.7872,39.7959,31825.0
2020-11-16 15:15:00,45.72,45.76,45.7,45.75,27953.0,39.8133,39.8482,39.7959,39.8395,27953.0
2020-11-16 15:20:00,45.75,45.81,45.74,45.75,44465.0,39.8395,39.8917,39.8307,39.8395,44465.0
2020-11-16 15:25:00,45.76,45.79,45.71,45.75,68341.0,39.8482,39.8743,39.8046,39.8395,68341.0
2020-11-16 15:30:00,45.76,45.85,45.75,45.81,65188.0,39.8482,39.9265,39.8395,39.8917,65188.0
2020-11-16 15:35:00,45.82,45.9,45.79,45.86,103295.0,39.9004,39.9701,39.8743,39.9352,103295.0
2020-11-16 15:40:00,45.87,45.96,45.85,45.95,83493.0,39.9439,40.0223,39.9265,40.0136,83493.0
2020-11-16 15:45:00,45.95,45.99,45.92,45.96,141673.0,40.0136,40.0484,39.9875,40.0223,141673.0
2020-11-16 15:50:00,45.97,45.97,45.84,45.84,212117.0,40.031,40.031,39.9178,39.9178,212117.0
2020-11-16 15:55:00,45.86,46.05,45.78,46.05,573622.0,39.9352,40.1007,39.8656,40.1007,573622.0
2020-11-17 09:30:00,45.63,45.93,45.4,45.8,101213.0,39.735,39.9962,39.5347,39.883,101213.0
2020-11-17 09:35:00,45.78,45.91,45.73,45.85,81788.0,39.8656,39.9788,39.822,39.9265,81788.0
2020-11-17 09:40:00,45.86,45.86,45.58,45.7,56032.0,39.9352,39.9352,39.6914,39.7959,56032.0
2020-11-17 09:45:00,45.71,45.79,45.63,45.65,35938.0,39.8046,39.8743,39.735,39.7524,35938.0
2020-11-17 09:50:00,45.67,45.69,45.44,45.46,39178.0,39.7698,39.7872,39.5695,39.5869,39178.0
2020-11-17 09:55:00,45.46,45.5,45.28,45.3,47193.0,39.5869,39.6218,39.4302,39.4476,47193.0
2020-11-17 10:00:00,45.29,45.46,45.28,45.4,47326.0,39.4389,39.5869,39.4302,39.5347,47326.0
2020-11-17 10:05:00,45.39,45.5,45.36,45.49,36160.0,39.526,39.6218,39.4998,39.613,36160.0
2020-11-17 10:10:00,45.49,45.69,45.49,45.68,36466.0,39.613,39.7872,39.613,39.7785,36466.0
2020-11-17 10:15:00,45.67,45.79,45.59,45.74,29043.0,39.7698,39.8743,39.7001,39.8307,29043.0
2020-11-17 10:20:00,45.75,45.78,45.66,45.67,47405.0,39.8395,39.8656,39.7611,39.7698,47405.0
2020-11-17 10:25:00,45.67,45.81,45.67,45.8,51684.0,39.7698,39.8917,39.7698,39.883,51684.0
2020-11-17 10:30:00,45.8,45.98,45.75,45.95,44764.0,39.883,40.0397,39.8395,40.0136,44764.0
2020-11-17 10:35:00,45.97,45.99,45.87,45.9,22657.0,40.031,40.0484,39.9439,39.9701,22657.0
2020-11-17 10:40:00,45.91,45.95,45.8,45.83,56749.0,39.9788,40.0136,39.883,39.9091,56749.0
2020-11-17 10:45:00,45.83,45.93,45.82,45.9,72452.0,39.9091,39.9962,39.9004,39.9701,72452.0
2020-11-17 10:50:00,45.88,45.92,45.78,45.81,89360.0,39.9527,39.9875,39.8656,39.8917,89360.0
2020-11-17 10:55:00,45.81,45.88,45.71,45.83,52728.0,39.8917,39.9527,39.8046,39.9091,52728.0
2020-11-17 11:00:00,45.83,45.85,45.76,45.83,37184.0,39.9091,39.9265,39.8482,39.9091,37184.0
2020-11-17 11:05:00,45.83,45.89,45.79,45.88,36854.0,39.9091,39.9614,39.8743,39.9527,36854.0
2020-11-17 11:10:00,45.87,45.96,45.85,45.88,41188.0,39.9439,40.0223,39.9265,39.9527,41188.0
2020-11-17 11:15:00,45.88,45.95,45.86,45.93,30802.0,39.9527,40.0136,39.9352,39.9962,30802.0
2020-11-17 11:20:00,45.93,46.08,45.93,46.06,68182.0,39.9962,40.1268,39.9962,40.1094,68182.0
2020-11-17 11:25:00,46.06,46.06,45.96,46.02,75108.0,40.1094,40.1094,40.0223,40.0746,75108.0
2020-11-17 11:30:00,46.02,46.19,46.02,46.12,64007.0,40.0746,40.2226,40.0746,40.1617,64007.0
2020-11-17 11:35:00,46.13,46.25,46.12,46.23,36892.0,40.1704,40.2749,40.1617,40.2574,36892.0
2020-11-17 11:40:00,46.23,46.23,46.14,46.17,23024.0,40.2574,40.2574,40.1791,40.2052,23024.0
2020-11-17 11:45:00,46.16,46.29,46.16,46.26,61733.0,40.1965,40.3097,40.1965,40.2836,61733.0
2020-11-17 11:50:00,46.26,46.27,46.16,46.22,31973.0,40.2836,40.2923,40.1965,40.2487,31973.0
2020-11-17 11:55:00,46.21,46.21,46.08,46.08,33227.0,40.24,40.24,40.1268,40.1268,33227.0
2020-11-17 12:00:00,46.08,46.14,46.08,46.13,30016.0,40.1268,40.1791,40.1268,40.1704,30016.0
2020-11-17 12:05:00,46.13,46.15,46.06,46.07,31048.0,40.1704,40.1878,40.1094,40.1181,31048.0
2020-11-17 12:10:00,46.08,46.34,46.07,46.34,39912.0,40.1268,40.3532,40.1181,40.3532,39912.0
2020-11-17 12:15:00,46.34,46.35,46.22,46.24,21422.0,40.3532,40.3619,40.2487,40.2661,21422.0
2020-11-17 12:20:00,46.23,46.36,46.23,46.35,16936.0,40.2574,40.3706,40.2574,40.3619,16936.0
2020-11-17 12:25:00,46.34,46.34,46.28,46.31,15805.0,40.3532,40.3532,40.301,40.3271,15805.0
2020-11-17 12:30:00,46.3,46.31,46.17,46.19,25441.0,40.3184,40.3271,40.2052,40.2226,25441.0
2020-11-17 12:35:00,46.18,46.26,46.16,46.23,15771.0,40.2139,40.2836,40.1965,40.2574,15771.0
2020-11-17 12:40:00,46.24,46.27,46.2,46.21,16707.0,40.2661,40.2923,40.2313,40.24,16707.0
2020-11-17 12:45:00,46.22,46.22,46.15,46.18,13544.0,40.2487,40.2487,40.1878,40.2139,13544.0
2020-11-17 12:50:00,46.18,46.18,46.13,46.17,12582.0,40.2139,40.2139,40.1704,40.2052,12582.0
2020-11-17 12:55:00,46.16,46.18,46.09,46.13,31434.0,40.1965,40.2139,40.1355,40.1704,31434.0
2020-11-17 13:00:00,46.13,46.13,46.09,46.11,11131.0,40.1704,40.1704,40.1355,40.1529,11131.0
2020-11-17 13:05:00,46.1,46.12,46.08,46.11,15904.0,40.1442,40.1617,40.1268,40.1529,15904.0
2020-11-17 13:10:00,46.11,46.11,45.98,45.98,22243.0,40.1529,40.1529,40.0397,40.0397,22243.0
2020-11-17 13:15:00,45.99,46.02,45.95,45.99,31781.0,40.0484,40.0746,40.0136,40.0484,31781.0
2020-11-17 13:20:00,45.99,46.0,45.9,45.92,25789.0,40.0484,40.0572,39.9701,39.9875,25789.0
2020-11-17 13:25:00,45.91,45.99,45.91,45.98,25052.0,39.9788,40.0484,39.9788,40.0397,25052.0
2020-11-17 13:30:00,45.97,45.98,45.89,45.9,27712.0,40.031,40.0397,39.9614,39.9701,27712.0
2020-11-17 13:35:00,45.9,45.98,45.89,45.96,43349.0,39.9701,40.0397,39.9614,40.0223,43349.0
2020-11-17 13:40:00,45.95,46.02,45.95,45.97,36067.0,40.0136,40.0746,40.0136,40.031,36067.0
2020-11-17 13:45:00,45.97,45.99,45.87,45.9,32677.0,40.031,40.0484,39.9439,39.9701,32677.0
2020-11-17 13:50:00,45.9,45.9,45.85,45.87,27400.0,39.9701,39.9701,39.9265,39.9439,27400.0
2020-11-17 13:55:00,45.87,45.9,45.84,45.87,30232.0,39.9439,39.9701,39.9178,39.9439,30232.0
2020-11-17 14:00:00,45.87,45.98,45.86,45.94,38458.0,39.9439,40.0397,39.9352,40.0049,38458.0
2020-11-17 14:05:00,45.94,46.0,45.93,45.99,31737.0,40.0049,40.0572,39.9962,40.0484,31737.0
2020-11-17 14:10:00,46.0,46.07,45.99,46.04,31214.0,40.0572,40.1181,40.0484,40.092,31214.0
2020-11-17 14:15:00,46.03,46.05,46.02,46.04,22631.0,40.0833,40.1007,40.0746,40.092,22631.0
2020-11-17 14:20:00,46.04,46.06,46.0,46.03,15685.0,40.092,40.1094,40.0572,40.0833,15685.0
2020-11-17 14:25:00,46.04,46.05,45.96,45.98,18579.0,40.092,40.1007,40.0223,40.0397,18579.0
2020-11-17 14:30:00,45.98,46.01,45.96,45.98,17089.0,40.0397,40.0659,40.0223,40.0397,17089.0
2020-11-17 14:35:00,45.98,46.11,45.98,46.11,20036.0,40.0397,40.1529,40.0397,40.1529,20036.0
2020-11-17 14:40:00,46.11,46.16,46.1,46.14,32479.0,40.1529,40.1965,40.1442,40.1791,32479.0
2020-11-17 14:45:00,46.15,46.17,46.12,46.14,43289.0,40.1878,40.2052,40.1617,40.1791,43289.0
2020-11-17 14:50:00,46.14,46.14,46.02,46.07,29353.0,40.1791,40.1791,40.0746,40.1181,29353.0
2020-11-17 14:55:00,46.07,46.11,46.06,46.07,33595.0,40.1181,40.1529,40.1094,40.1181,33595.0
2020-11-17 15:00:00,46.07,46.09,46.04,46.07,25986.0,40.1181,40.1355,40.092,40.1181,25986.0
2020-11-17 15:05:00,46.07,46.09,46.0,46.01,34187.0,40.1181,40.1355,40.0572,40.0659,34187.0
2020-11-17 15:10:00,46.01,46.08,45.98,46.04,90831.0,40.0659,40.1268,40.0397,40.092,90831.0
2020-11-17 15:15:00,46.05,46.05,45.97,45.97,40201.0,40.1007,40.1007,40.031,40.031,40201.0
2020-11-17 15:20:00,45.98,46.0,45.86,45.89,47185.0,40.0397,40.0572,39.9352,39.9614,47185.0
2020-11-17 15:25:00,45.89,45.93,45.85,45.88,39072.0,39.9614,39.9962,39.9265,39.9527,39072.0
2020-11-17 15:30:00,45.88,45.9,45.82,45.84,77862.0,39.9527,39.9701,39.9004,39.9178,77862.0
2020-11-17 15:35:00,45.84,45.92,45.82,45.88,101865.0,39.9178,39.9875,39.9004,39.9527,101865.0
2020-11-17 15:40:00,45.88,45.89,45.78,45.86,60058.0,39.9527,39.9614,39.8656,39.9352,60058.0
2020-11-17 15:45:00,45.87,45.88,45.82,45.84,65594.0,39.9439,39.9527,39.9004,39.9178,65594.0
2020-11-17 15:50:00,45.83,45.95,45.77,45.95,120742.0,39.9091,40.0136,39.8569,40.0136,120742.0
2020-11-17 15:55:00,45.95,46.02,45.92,46.0,181271.0,40.0136,40.0746,39.9875,40.0572,181271.0
2020-11-18 09:30:00,46.25,46.51,46.03,46.47,179676.0,40.2749,40.5013,40.0833,40.4664,179676.0
2020-11-18 09:35:00,46.47,46.54,46.35,46.42,55957.0,40.4664,40.5274,40.3619,40.4229,55957.0
2020-11-18 09:40:00,46.41,46.7,46.33,46.7,83845.0,40.4142,40.6667,40.3445,40.6667,83845.0
2020-11-18 09:45:00,46.7,46.82,46.67,46.74,54118.0,40.6667,40.7712,40.6406,40.7016,54118.0
2020-11-18 09:50:00,46.73,46.81,46.68,46.73,36474.0,40.6928,40.7625,40.6493,40.6928,36474.0
2020-11-18 09:55:00,46.73,46.82,46.73,46.8,54866.0,40.6928,40.7712,40.6928,40.7538,54866.0
2020-11-18 10:00:00,46.8,46.96,46.78,46.96,30039.0,40.7538,40.8931,40.7364,40.8931,30039.0
2020-11-18 10:05:00,46.96,46.99,46.83,46.88,46362.0,40.8931,40.9193,40.7799,40.8235,46362.0
2020-11-18 10:10:00,46.89,47.06,46.84,46.98,49473.0,40.8322,40.9802,40.7886,40.9105,49473.0
2020-11-18 10:15:00,46.97,47.02,46.84,46.85,26586.0,40.9018,40.9454,40.7886,40.7973,26586.0
2020-11-18 10:20:00,46.84,46.96,46.78,46.96,41472.0,40.7886,40.8931,40.7364,40.8931,41472.0
2020-11-18 10:25:00,46.96,47.0,46.91,46.91,20853.0,40.8931,40.928,40.8496,40.8496,20853.0
2020-11-18 10:30:00,46.9,46.96,46.88,46.92,45457.0,40.8409,40.8931,40.8235,40.8583,45457.0
2020-11-18 10:35:00,46.92,47.0,46.88,46.98,47161.0,40.8583,40.928,40.8235,40.9105,47161.0
2020-11-18 10:40:00,46.98,47.02,46.95,46.98,31370.0,40.9105,40.9454,40.8844,40.9105,31370.0
2020-11-18 10:45:00,46.98,47.04,46.96,47.0,38100.0,40.9105,40.9628,40.8931,40.928,38100.0
2020-11-18 10:50:00,47.01,47.07,46.99,47.05,38768.0,40.9367,40.9889,40.9193,40.9715,38768.0
2020-11-18 10:55:00,47.05,47.06,46.97,46.99,26691.0,40.9715,40.9802,40.9018,40.9193,26691.0
2020-11-18 11:00:00,47.01,47.1,46.97,47.07,21061.0,40.9367,41.015,40.9018,40.9889,21061.0
2020-11-18 11:05:00,47.08,47.14,47.06,47.14,17706.0,40.9976,41.0499,40.9802,41.0499,17706.0
2020-11-18 11:10:00,47.13,47.15,47.04,47.05,24947.0,41.0412,41.0586,40.9628,40.9715,24947.0
2020-11-18 11:15:00,47.05,47.11,47.02,47.07,55769.0,40.9715,41.0238,40.9454,40.9889,55769.0
2020-11-18 11:20:00,47.06,47.07,46.92,46.96,26391.0,40.9802,40.9889,40.8583,40.8931,26391.0
2020-11-18 11:25:00,46.96,47.05,46.94,47.03,33567.0,40.8931,40.9715,40.8757,40.9541,33567.0
2020-11-18 11:30:00,47.02,47.03,46.94,46.94,28523.0,40.9454,40.9541,40.8757,40.8757,28523.0
2020-11-18 11:35:00,46.94,47.0,46.9,46.97,32941.0,40.8757,40.928,40.8409,40.9018,32941.0
2020-11-18 11:40:00,46.96,46.97,46.91,46.93,20092.0,40.8931,40.9018,40.8496,40.867,20092.0
2020-11-18 11:45:00,46.94,46.99,46.84,46.84,24979.0,40.8757,40.9193,40.7886,40.7886,24979.0
2020-11-18 11:50:00,46.83,46.87,46.79,46.85,25626.0,40.7799,40.8148,40.7451,40.7973,25626.0
2020-11-18 11:55:00,46.85,46.9,46.84,46.89,17731.0,40.7973,40.8409,40.7886,40.8322,17731.0
2020-11-18 12:00:00,46.89,46.9,46.83,46.86,22910.0,40.8322,40.8409,40.7799,40.806,22910.0
2020-11-18 12:05:00,46.85,46.86,46.76,46.82,32184.0,40.7973,40.806,40.719,40.7712,32184.0
2020-11-18 12:10:00,46.83,46.91,46.82,46.86,26614.0,40.7799,40.8496,40.7712,40.806,26614.0
2020-11-18 12:15:00,46.86,46.86,46.73,46.78,25877.0,40.806,40.806,40.6928,40.7364,25877.0
2020-11-18 12:20:00,46.79,46.87,46.79,46.8,20037.0,40.7451,40.8148,40.7451,40.7538,20037.0
2020-11-18 12:25:00,46.8,46.81,46.75,46.77,25332.0,40.7538,40.7625,40.7103,40.7277,25332.0
2020-11-18 12:30:00,46.76,46.76,46.64,46.66,30699.0,40.719,40.719,40.6145,40.6319,30699.0
2020-11-18 12:35:00,46.65,46.68,46.6,46.61,62444.0,40.6232,40.6493,40.5796,40.5883,62444.0
2020-11-18 12:40:00,46.61,46.72,46.6,46.7,29998.0,40.5883,40.6841,40.5796,40.6667,29998.0
2020-11-18 12:45:00,46.71,46.71,46.64,46.65,25328.0,40.6754,40.6754,40.6145,40.6232,25328.0
2020-11-18 12:50:00,46.66,46.68,46.6,46.67,24628.0,40.6319,40.6493,40.5796,40.6406,24628.0
2020-11-18 12:55:00,46.67,46.68,46.52,46.58,35272.0,40.6406,40.6493,40.51,40.5622,35272.0
2020-11-18 13:00:00,46.57,46.57,46.52,46.56,26509.0,40.5535,40.5535,40.51,40.5448,26509.0
2020-11-18 13:05:00,46.57,46.64,46.57,46.64,20734.0,40.5535,40.6145,40.5535,40.6145,20734.0
2020-11-18 13:10:00,46.64,46.67,46.63,46.64,16081.0,40.6145,40.6406,40.6058,40.6145,16081.0
2020-11-18 13:15:00,46.63,46.67,46.58,46.64,23871.0,40.6058,40.6406,40.5622,40.6145,23871.0
2020-11-18 13:20:00,46.64,46.67,46.6,46.66,15233.0,40.6145,40.6406,40.5796,40.6319,15233.0
2020-11-18 13:25:00,46.66,46.66,46.52,46.53,23191.0,40.6319,40.6319,40.51,40.5187,23191.0
2020-11-18 13:30:00,46.52,46.56,46.49,46.49,18831.0,40.51,40.5448,40.4839,40.4839,18831.0
2020-11-18 13:35:00,46.49,46.55,46.48,46.52,32195.0,40.4839,40.5361,40.4751,40.51,32195.0
2020-11-18 13:40:00,46.52,46.52,46.44,46.46,33816.0,40.51,40.51,40.4403,40.4577,33816.0
2020-11-18 13:45:00,46.47,46.49,46.31,46.36,72659.0,40.4664,40.4839,40.3271,40.3706,72659.0
2020-11-18 13:50:00,46.35,46.38,46.3,46.32,60725.0,40.3619,40.3881,40.3184,40.3358,60725.0
2020-11-18 13:55:00,46.31,46.37,46.26,46.37,33157.0,40.3271,40.3794,40.2836,40.3794,33157.0
2020-11-18 14:00:00,46.39,46.4,46.34,46.34,63044.0,40.3968,40.4055,40.3532,40.3532,63044.0
2020-11-18 14:05:00,46.35,46.37,46.32,46.33,28766.0,40.3619,40.3794,40.3358,40.3445,28766.0
2020-11-18 14:10:00,46.32,46.35,46.28,46.28,18629.0,40.3358,40.3619,40.301,40.301,18629.0
2020-11-18 14:15:00,46.28,46.29,46.1,46.11,36459.0,40.301,40.3097,40.1442,40.1529,36459.0
2020-11-18 14:20:00,46.11,46.23,46.09,46.1,36062.0,40.1529,40.2574,40.1355,40.1442,36062.0
2020-11-18 14:25:00,46.1,46.2,46.1,46.19,36890.0,40.1442,40.2313,40.1442,40.2226,36890.0
2020-11-18 14:30:00,46.19,46.28,46.15,46.27,59683.0,40.2226,40.301,40.1878,40.2923,59683.0
2020-11-18 14:35:00,46.27,46.28,46.21,46.23,18101.0,40.2923,40.301,40.24,40.2574,18101.0
2020-11-18 14:40:00,46.23,46.31,46.2,46.28,48159.0,40.2574,40.3271,40.2313,40.301,48159.0
2020-11-18 14:45:00,46.28,46.34,46.26,46.34,55848.0,40.301,40.3532,40.2836,40.3532,55848.0
2020-11-18 14:50:00,46.35,46.37,46.29,46.33,77047.0,40.3619,40.3794,40.3097,40.3445,77047.0
2020-11-18 14:55:00,46.33,46.36,46.21,46.22,51520.0,40.3445,40.3706,40.24,40.2487,51520.0
2020-11-18 15:00:00,46.23,46.24,46.05,46.05,76567.0,40.2574,40.2661,40.1007,40.1007,76567.0
2020-11-18 15:05:00,46.06,46.21,46.05,46.2,43687.0,40.1094,40.24,40.1007,40.2313,43687.0
2020-11-18 15:10:00,46.2,46.31,46.2,46.26,48359.0,40.2313,40.3271,40.2313,40.2836,48359.0
2020-11-18 15:15:00,46.26,46.26,46.15,46.15,41019.0,40.2836,40.2836,40.1878,40.1878,41019.0
2020-11-18 15:20:00,46.15,46.16,46.09,46.11,37294.0,40.1878,40.1965,40.1355,40.1529,37294.0
2020-11-18 15:25:00,46.12,46.14,45.99,46.01,71095.0,40.1617,40.1791,40.0484,40.0659,71095.0
2020-11-18 15:30:00,46.0,46.06,45.94,46.04,52722.0,40.0572,40.1094,40.0049,40.092,52722.0
2020-11-18 15:35:00,46.03,46.05,45.88,45.95,79794.0,40.0833,40.1007,39.9527,40.0136,79794.0
2020-11-18 15:40:00,45.96,45.97,45.83,45.84,70741.0,40.0223,40.031,39.9091,39.9178,70741.0
2020-11-18 15:45:00,45.84,46.09,45.82,46.0,124130.0,39.9178,40.1355,39.9004,40.0572,124130.0
2020-11-18 15:50:00,46.0,46.1,45.88,45.9,176200.0,40.0572,40.1442,39.9527,39.9701,176200.0
2020-11-18 15:55:00,45.9,45.92,45.7,45.71,345961.0,39.9701,39.9875,39.7959,39.8046,345961.0
2020-11-19 09:30:00,45.19,45.25,44.59,44.79,236700.0,39.3518,39.404,38.8293,39.0035,236700.0
2020-11-19 09:35:00,44.77,45.22,44.71,45.21,145257.0,38.9861,39.3779,38.9338,39.3692,145257.0
2020-11-19 09:40:00,45.23,45.33,44.98,45.06,72968.0,39.3866,39.4737,39.1689,39.2386,72968.0
2020-11-19 09:45:00,45.06,45.25,44.99,45.0,68651.0,39.2386,39.404,39.1776,39.1863,68651.0
2020-11-19 09:50:00,45.01,45.24,45.01,45.11,53370.0,39.1951,39.3953,39.1951,39.2821,53370.0
2020-11-19 09:55:00,45.1,45.1,44.8,44.81,85912.0,39.2734,39.2734,39.0122,39.0209,85912.0
2020-11-19 10:00:00,44.8,44.95,44.78,44.8,94254.0,39.0122,39.1428,38.9948,39.0122,94254.0
2020-11-19 10:05:00,44.8,45.07,44.8,45.07,82267.0,39.0122,39.2473,39.0122,39.2473,82267.0
2020-11-19 10:10:00,45.1,45.1,44.91,45.03,85091.0,39.2734,39.2734,39.108,39.2125,85091.0
2020-11-19 10:15:00,45.02,45.11,44.98,44.98,37376.0,39.2038,39.2821,39.1689,39.1689,37376.0
2020-11-19 10:20:00,44.97,45.07,44.88,44.88,78898.0,39.1602,39.2473,39.0819,39.0819,78898.0
2020-11-19 10:25:00,44.88,44.89,44.73,44.76,80546.0,39.0819,39.0906,38.9512,38.9774,80546.0
2020-11-19 10:30:00,44.75,44.91,44.74,44.8,81042.0,38.9686,39.108,38.9599,39.0122,81042.0
2020-11-19 10:35:00,44.8,44.89,44.75,44.85,37934.0,39.0122,39.0906,38.9686,39.0557,37934.0
2020-11-19 10:40:00,44.84,45.01,44.84,44.98,41076.0,39.047,39.1951,39.047,39.1689,41076.0
2020-11-19 10:45:00,44.98,45.06,44.97,45.05,54282.0,39.1689,39.2386,39.1602,39.2299,54282.0
2020-11-19 10:50:00,45.05,45.1,44.97,44.99,50555.0,39.2299,39.2734,39.1602,39.1776,50555.0
2020-11-19 10:55:00,44.98,45.04,44.82,44.83,63602.0,39.1689,39.2212,39.0296,39.0383,63602.0
2020-11-19 11:00:00,44.82,44.85,44.77,44.78,39766.0,39.0296,39.0557,38.9861,38.9948,39766.0
2020-11-19 11:05:00,44.77,44.86,44.73,44.75,52700.0,38.9861,39.0644,38.9512,38.9686,52700.0
2020-11-19 11:10:00,44.74,44.77,44.7,44.73,25545.0,38.9599,38.9861,38.9251,38.9512,25545.0
2020-11-19 11:15:00,44.74,44.85,44.74,44.84,38543.0,38.9599,39.0557,38.9599,39.047,38543.0
2020-11-19 11:20:00,44.84,44.96,44.83,44.92,37780.0,39.047,39.1515,39.0383,39.1167,37780.0
2020-11-19 11:25:00,44.92,44.93,44.85,44.85,37141.0,39.1167,39.1254,39.0557,39.0557,37141.0
2020-11-19 11:30:00,44.85,44.88,44.76,44.77,62268.0,39.0557,39.0819,38.9774,38.9861,62268.0
2020-11-19 11:35:00,44.76,44.77,44.68,44.72,43620.0,38.9774,38.9861,38.9077,38.9425,43620.0
2020-11-19 11:40:00,44.71,44.78,44.66,44.75,28432.0,38.9338,38.9948,38.8903,38.9686,28432.0
2020-11-19 11:45:00,44.73,44.78,44.67,44.73,36789.0,38.9512,38.9948,38.899,38.9512,36789.0
2020-11-19 11:50:00,44.73,44.75,44.68,44.72,21054.0,38.9512,38.9686,38.9077,38.9425,21054.0
2020-11-19 11:55:00,44.72,44.81,44.68,44.81,30962.0,38.9425,39.0209,38.9077,39.0209,30962.0
2020-11-19 12:00:00,44.8,44.88,44.76,44.77,47535.0,39.0122,39.0819,38.9774,38.9861,47535.0
2020-11-19 12:05:00,44.77,44.81,44.73,44.77,73222.0,38.9861,39.0209,38.9512,38.9861,73222.0
2020-11-19 12:10:00,44.76,44.79,44.72,44.74,42930.0,38.9774,39.0035,38.9425,38.9599,42930.0
2020-11-19 12:15:00,44.74,44.75,44.64,44.65,41411.0,38.9599,38.9686,38.8729,38.8816,41411.0
2020-11-19 12:20:00,44.65,44.76,44.65,44.71,23239.0,38.8816,38.9774,38.8816,38.9338,23239.0
2020-11-19 12:25:00,44.71,44.81,44.7,44.81,19702.0,38.9338,39.0209,38.9251,39.0209,19702.0
2020-11-19 12:30:00,44.82,44.89,44.77,44.87,19624.0,39.0296,39.0906,38.9861,39.0731,19624.0
2020-11-19 12:35:00,44.87,44.96,44.86,44.93,27847.0,39.0731,39.1515,39.0644,39.1254,27847.0
2020-11-19 12:40:00,44.92,44.93,44.85,44.87,24411.0,39.1167,39.1254,39.0557,39.0731,24411.0
2020-11-19 12:45:00,44.87,44.88,44.78,44.83,28393.0,39.0731,39.0819,38.9948,39.0383,28393.0
2020-11-19 12:50:00,44.83,44.83,44.78,44.8,22225.0,39.0383,39.0383,38.9948,39.0122,22225.0
2020-11-19 12:55:00,44.79,44.92,44.78,44.91,20010.0,39.0035,39.1167,38.9948,39.108,20010.0
2020-11-19 13:00:00,44.91,45.05,44.88,45.04,61744.0,39.108,39.2299,39.0819,39.2212,61744.0
2020-11-19 13:05:00,45.03,45.04,44.9,44.93,36338.0,39.2125,39.2212,39.0993,39.1254,36338.0
2020-11-19 13:10:00,44.93,44.99,44.92,44.96,25372.0,39.1254,39.1776,39.1167,39.1515,25372.0
2020-11-19 13:15:00,44.96,45.02,44.95,45.0,30853.0,39.1515,39.2038,39.1428,39.1863,30853.0
2020-11-19 13:20:00,45.0,45.06,44.96,45.05,35034.0,39.1863,39.2386,39.1515,39.2299,35034.0
2020-11-19 13:25:00,45.05,45.14,45.03,45.06,37775.0,39.2299,39.3083,39.2125,39.2386,37775.0
2020-11-19 13:30:00,45.06,45.12,45.05,45.08,22872.0,39.2386,39.2908,39.2299,39.256,22872.0
2020-11-19 13:35:00,45.09,45.18,45.08,45.17,19566.0,39.2647,39.3431,39.256,39.3344,19566.0
2020-11-19 13:40:00,45.17,45.22,45.16,45.21,28211.0,39.3344,39.3779,39.3257,39.3692,28211.0
2020-11-19 13:45:00,45.21,45.38,45.2,45.35,41706.0,39.3692,39.5173,39.3605,39.4911,41706.0
2020-11-19 13:50:00,45.35,45.36,45.24,45.28,44640.0,39.4911,39.4998,39.3953,39.4302,44640.0
2020-11-19 13:55:00,45.28,45.3,45.25,45.28,22491.0,39.4302,39.4476,39.404,39.4302,22491.0
2020-11-19 14:00:00,45.29,45.3,45.2,45.21,43455.0,39.4389,39.4476,39.3605,39.3692,43455.0
2020-11-19 14:05:00,45.21,45.24,45.19,45.23,25020.0,39.3692,39.3953,39.3518,39.3866,25020.0
2020-11-19 14:10:00,45.23,45.27,45.22,45.25,18045.0,39.3866,39.4215,39.3779,39.404,18045.0
2020-11-19 14:15:00,45.26,45.26,45.21,45.23,13824.0,39.4128,39.4128,39.3692,39.3866,13824.0
2020-11-19 14:20:00,45.23,45.3,45.23,45.3,23644.0,39.3866,39.4476,39.3866,39.4476,23644.0
2020-11-19 14:25:00,45.3,45.37,45.29,45.3,18434.0,39.4476,39.5085,39.4389,39.4476,18434.0
2020-11-19 14:30:00,45.3,45.38,45.29,45.36,26802.0,39.4476,39.5173,39.4389,39.4998,26802.0
2020-11-19 14:35:00,45.37,45.51,45.37,45.5,31161.0,39.5085,39.6305,39.5085,39.6218,31161.0
2020-11-19 14:40:00,45.5,45.65,45.49,45.59,41347.0,39.6218,39.7524,39.613,39.7001,41347.0
2020-11-19 14:45:00,45.58,45.61,45.5,45.5,78002.0,39.6914,39.7175,39.6218,39.6218,78002.0
2020-11-19 14:50:00,45.5,45.51,45.4,45.41,35396.0,39.6218,39.6305,39.5347,39.5434,35396.0
2020-11-19 14:55:00,45.41,45.45,45.38,45.44,22927.0,39.5434,39.5782,39.5173,39.5695,22927.0
2020-11-19 15:00:00,45.44,45.45,45.36,45.41,50680.0,39.5695,39.5782,39.4998,39.5434,50680.0
2020-11-19 15:05:00,45.41,45.42,45.35,45.39,29601.0,39.5434,39.5521,39.4911,39.526,29601.0
2020-11-19 15:10:00,45.39,45.53,45.39,45.52,29032.0,39.526,39.6479,39.526,39.6392,29032.0
2020-11-19 15:15:00,45.51,45.53,45.39,45.4,37370.0,39.6305,39.6479,39.526,39.5347,37370.0
2020-11-19 15:20:00,45.4,45.46,45.39,45.4,26248.0,39.5347,39.5869,39.526,39.5347,26248.0
2020-11-19 15:25:00,45.41,45.41,45.34,45.36,35721.0,39.5434,39.5434,39.4824,39.4998,35721.0
2020-11-19 15:30:00,45.38,45.51,45.37,45.51,38846.0,39.5173,39.6305,39.5085,39.6305,38846.0
2020-11-19 15:35:00,45.5,45.59,45.48,45.52,68653.0,39.6218,39.7001,39.6043,39.6392,68653.0
2020-11-19 15:40:00,45.52,45.63,45.49,45.57,53187.0,39.6392,39.735,39.613,39.6827,53187.0
2020-11-19 15:45:00,45.57,45.59,45.47,45.48,79185.0,39.6827,39.7001,39.5956,39.6043,79185.0
2020-11-19 15:50:00,45.48,45.59,45.48,45.56,83884.0,39.6043,39.7001,39.6043,39.674,83884.0
2020-11-19 15:55:00,45.56,45.61,45.51,45.51,250531.0,39.674,39.7175,39.6305,39.6305,250531.0
2020-11-20 09:30:00,45.29,45.4,45.07,45.07,163071.0,39.4389,39.5347,39.2473,39.2473,163071.0
2020-11-20 09:35:00,45.05,45.12,44.82,45.08,171870.0,39.2299,39.2908,39.0296,39.256,171870.0
2020-11-20 09:40:00,45.1,45.44,45.07,45.39,54265.0,39.2734,39.5695,39.2473,39.526,54265.0
2020-11-20 09:45:00,45.39,45.5,45.26,45.27,50836.0,39.526,39.6218,39.4128,39.4215,50836.0
2020-11-20 09:50:00,45.28,45.28,45.05,45.05,32119.0,39.4302,39.4302,39.2299,39.2299,32119.0
2020-11-20 09:55:00,45.05,45.07,44.97,45.07,104183.0,39.2299,39.2473,39.1602,39.2473,104183.0
2020-11-20 10:00:00,45.07,45.13,44.98,44.98,144520.0,39.2473,39.2996,39.1689,39.1689,144520.0
2020-11-20 10:05:00,44.98,45.03,44.92,45.0,78675.0,39.1689,39.2125,39.1167,39.1863,78675.0
2020-11-20 10:10:00,45.0,45.04,44.9,44.95,76416.0,39.1863,39.2212,39.0993,39.1428,76416.0
2020-11-20 10:15:00,44.94,44.96,44.89,44.89,40527.0,39.1341,39.1515,39.0906,39.0906,40527.0
2020-11-20 10:20:00,44.9,45.01,44.85,44.98,62056.0,39.0993,39.1951,39.0557,39.1689,62056.0
2020-11-20 10:25:00,44.98,45.01,44.87,44.89,82633.0,39.1689,39.1951,39.0731,39.0906,82633.0
2020-11-20 10:30:00,44.9,44.97,44.84,44.91,43398.0,39.0993,39.1602,39.047,39.108,43398.0
2020-11-20 10:35:00,44.91,45.08,44.91,45.05,50711.0,39.108,39.256,39.108,39.2299,50711.0
2020-11-20 10:40:00,45.05,45.06,44.92,44.94,28959.0,39.2299,39.2386,39.1167,39.1341,28959.0
2020-11-20 10:45:00,44.94,44.97,44.87,44.91,27481.0,39.1341,39.1602,39.0731,39.108,27481.0
2020-11-20 10:50:00,44.91,45.0,44.91,44.97,23476.0,39.108,39.1863,39.108,39.1602,23476.0
2020-11-20 10:55:00,44.97,44.98,44.86,44.87,65948.0,39.1602,39.1689,39.0644,39.0731,65948.0
2020-11-20 11:00:00,44.86,44.89,44.84,44.89,20820.0,39.0644,39.0906,39.047,39.0906,20820.0
2020-11-20 11:05:00,44.88,44.97,44.85,44.86,19934.0,39.0819,39.1602,39.0557,39.0644,19934.0
2020-11-20 11:10:00,44.85,44.85,44.75,44.84,40085.0,39.0557,39.0557,38.9686,39.047,40085.0
2020-11-20 11:15:00,44.83,44.95,44.83,44.91,33618.0,39.0383,39.1428,39.0383,39.108,33618.0
2020-11-20 11:20:00,44.91,44.93,44.84,44.84,28915.0,39.108,39.1254,39.047,39.047,28915.0
2020-11-20 11:25:00,44.85,44.97,44.85,44.94,26072.0,39.0557,39.1602,39.0557,39.1341,26072.0
2020-11-20 11:30:00,44.94,44.99,44.91,44.99,24840.0,39.1341,39.1776,39.108,39.1776,24840.0
2020-11-20 11:35:00,44.99,45.01,44.94,44.95,42145.0,39.1776,39.1951,39.1341,39.1428,42145.0
2020-11-20 11:40:00,44.94,45.01,44.93,44.97,27843.0,39.1341,39.1951,39.1254,39.1602,27843.0
2020-11-20 11:45:00,44.98,45.45,44.78,45.06,219869.0,39.1689,39.5782,38.9948,39.2386,219869.0
2020-11-20 11:50:00,45.08,45.37,44.85,45.15,665719.0,39.256,39.5085,39.0557,39.317,665719.0
2020-11-20 11:55:00,45.15,45.45,45.11,45.36,205762.0,39.317,39.5782,39.2821,39.4998,205762.0
2020-11-20 12:00:00,45.37,45.61,45.29,45.59,183756.0,39.5085,39.7175,39.4389,39.7001,183756.0
2020-11-20 12:05:00,45.59,45.77,45.54,45.62,255969.0,39.7001,39.8569,39.6566,39.7262,255969.0
2020-11-20 12:10:00,45.6,45.67,45.54,45.64,64335.0,39.7088,39.7698,39.6566,39.7437,64335.0
2020-11-20 12:15:00,45.63,45.64,45.56,45.59,58012.0,39.735,39.7437,39.674,39.7001,58012.0
2020-11-20 12:20:00,45.59,45.66,45.56,45.59,99839.0,39.7001,39.7611,39.674,39.7001,99839.0
2020-11-20 12:25:00,45.61,45.66,45.57,45.65,41682.0,39.7175,39.7611,39.6827,39.7524,41682.0
2020-11-20 12:30:00,45.65,45.65,45.42,45.44,47033.0,39.7524,39.7524,39.5521,39.5695,47033.0
2020-11-20 12:35:00,45.44,45.5,45.42,45.43,34495.0,39.5695,39.6218,39.5521,39.5608,34495.0
2020-11-20 12:40:00,45.43,45.51,45.42,45.5,23661.0,39.5608,39.6305,39.5521,39.6218,23661.0
2020-11-20 12:45:00,45.5,45.54,45.46,45.46,20837.0,39.6218,39.6566,39.5869,39.5869,20837.0
2020-11-20 12:50:00,45.46,45.52,45.45,45.49,18184.0,39.5869,39.6392,39.5782,39.613,18184.0
2020-11-20 12:55:00,45.49,45.56,45.46,45.55,20627.0,39.613,39.674,39.5869,39.6653,20627.0
2020-11-20 13:00:00,45.55,45.68,45.55,45.66,26686.0,39.6653,39.7785,39.6653,39.7611,26686.0
2020-11-20 13:05:00,45.67,45.68,45.58,45.64,30649.0,39.7698,39.7785,39.6914,39.7437,30649.0
2020-11-20 13:10:00,45.66,45.76,45.64,45.72,87965.0,39.7611,39.8482,39.7437,39.8133,87965.0
2020-11-20 13:15:00,45.72,45.83,45.72,45.75,79853.0,39.8133,39.9091,39.8133,39.8395,79853.0
2020-11-20 13:20:00,45.74,45.89,45.74,45.88,37896.0,39.8307,39.9614,39.8307,39.9527,37896.0
2020-11-20 13:25:00,45.88,45.96,45.86,45.94,52727.0,39.9527,40.0223,39.9352,40.0049,52727.0
2020-11-20 13:30:00,45.93,45.93,45.73,45.76,44023.0,39.9962,39.9962,39.822,39.8482,44023.0
2020-11-20 13:35:00,45.76,45.85,45.7,45.7,32280.0,39.8482,39.9265,39.7959,39.7959,32280.0
2020-11-20 13:40:00,45.7,45.72,45.62,45.67,32604.0,39.7959,39.8133,39.7262,39.7698,32604.0
2020-11-20 13:45:00,45.67,45.73,45.61,45.73,26146.0,39.7698,39.822,39.7175,39.822,26146.0
2020-11-20 13:50:00,45.73,45.74,45.67,45.68,19015.0,39.822,39.8307,39.7698,39.7785,19015.0
2020-11-20 13:55:00,45.68,45.75,45.67,45.75,13671.0,39.7785,39.8395,39.7698,39.8395,13671.0
2020-11-20 14:00:00,45.75,45.81,45.74,45.76,20808.0,39.8395,39.8917,39.8307,39.8482,20808.0
2020-11-20 14:05:00,45.76,45.82,45.76,45.8,27104.0,39.8482,39.9004,39.8482,39.883,27104.0
2020-11-20 14:10:00,45.8,45.85,45.76,45.85,36355.0,39.883,39.9265,39.8482,39.9265,36355.0
2020-11-20 14:15:00,45.85,45.86,45.77,45.84,83695.0,39.9265,39.9352,39.8569,39.9178,83695.0
2020-11-20 14:20:00,45.84,45.88,45.81,45.81,40379.0,39.9178,39.9527,39.8917,39.8917,40379.0
2020-11-20 14:25:00,45.81,45.87,45.8,45.83,26252.0,39.8917,39.9439,39.883,39.9091,26252.0
2020-11-20 14:30:00,45.83,45.85,45.77,45.83,25669.0,39.9091,39.9265,39.8569,39.9091,25669.0
2020-11-20 14:35:00,45.83,45.87,45.72,45.73,32608.0,39.9091,39.9439,39.8133,39.822,32608.0
2020-11-20 14:40:00,45.73,45.73,45.67,45.7,20367.0,39.822,39.822,39.7698,39.7959,20367.0
2020-11-20 14:45:00,45.7,45.73,45.69,45.71,22636.0,39.7959,39.822,39.7872,39.8046,22636.0
2020-11-20 14:50:00,45.71,45.73,45.68,45.71,23828.0,39.8046,39.822,39.7785,39.8046,23828.0
2020-11-20 14:55:00,45.71,45.77,45.7,45.76,25565.0,39.8046,39.8569,39.7959,39.8482,25565.0
2020-11-20 15:00:00,45.75,45.81,45.75,45.78,25728.0,39.8395,39.8917,39.8395,39.8656,25728.0
2020-11-20 15:05:00,45.78,45.8,45.68,45.7,48302.0,39.8656,39.883,39.7785,39.7959,48302.0
2020-11-20 15:10:00,45.69,45.76,45.67,45.73,39268.0,39.7872,39.8482,39.7698,39.822,39268.0
2020-11-20 15:15:00,45.73,45.76,45.69,45.72,56615.0,39.822,39.8482,39.7872,39.8133,56615.0
2020-11-20 15:20:00,45.72,45.83,45.71,45.76,29642.0,39.8133,39.9091,39.8046,39.8482,29642.0
2020-11-20 15:25:00,45.77,45.8,45.69,45.73,141170.0,39.8569,39.883,39.7872,39.822,141170.0
2020-11-20 15:30:00,45.73,45.74,45.67,45.73,51827.0,39.822,39.8307,39.7698,39.822,51827.0
2020-11-20 15:35:00,45.73,45.85,45.72,45.85,61671.0,39.822,39.9265,39.8133,39.9265,61671.0
2020-11-20 15:40:00,45.85,45.89,45.83,45.88,42498.0,39.9265,39.9614,39.9091,39.9527,42498.0
2020-11-20 15:45:00,45.88,46.0,45.88,45.92,76031.0,39.9527,40.0572,39.9527,39.9875,76031.0
2020-11-20 15:50:00,45.91,45.92,45.77,45.77,116652.0,39.9788,39.9875,39.8569,39.8569,116652.0
2020-11-20 15:55:00,45.78,45.88,45.77,45.88,413023.0,39.8656,39.9527,39.8569,39.9527,413023.0
2020-11-23 09:30:00,46.47,46.7,46.37,46.47,81240.0,40.4664,40.6667,40.3794,40.4664,81240.0
2020-11-23 09:35:00,46.49,46.57,46.38,46.53,65533.0,40.4839,40.5535,40.3881,40.5187,65533.0
2020-11-23 09:40:00,46.53,46.69,46.42,46.67,42749.0,40.5187,40.658,40.4229,40.6406,42749.0
2020-11-23 09:45:00,46.71,46.77,46.58,46.62,58528.0,40.6754,40.7277,40.5622,40.5971,58528.0
2020-11-23 09:50:00,46.61,46.88,46.61,46.87,45331.0,40.5883,40.8235,40.5883,40.8148,45331.0
2020-11-23 09:55:00,46.87,46.93,46.76,46.78,31307.0,40.8148,40.867,40.719,40.7364,31307.0
2020-11-23 10:00:00,46.79,46.86,46.74,46.84,22372.0,40.7451,40.806,40.7016,40.7886,22372.0
2020-11-23 10:05:00,46.83,46.84,46.71,46.79,35286.0,40.7799,40.7886,40.6754,40.7451,35286.0
2020-11-23 10:10:00,46.78,46.84,46.69,46.78,73313.0,40.7364,40.7886,40.658,40.7364,73313.0
2020-11-23 10:15:00,46.78,46.93,46.75,46.93,72990.0,40.7364,40.867,40.7103,40.867,72990.0
2020-11-23 10:20:00,46.92,46.93,46.8,46.8,24753.0,40.8583,40.867,40.7538,40.7538,24753.0
2020-11-23 10:25:00,46.8,46.8,46.5,46.5,32512.0,40.7538,40.7538,40.4926,40.4926,32512.0
2020-11-23 10:30:00,46.5,46.67,46.5,46.66,30466.0,40.4926,40.6406,40.4926,40.6319,30466.0
2020-11-23 10:35:00,46.66,46.72,46.64,46.72,20331.0,40.6319,40.6841,40.6145,40.6841,20331.0
2020-11-23 10:40:00,46.71,46.75,46.7,46.74,19530.0,40.6754,40.7103,40.6667,40.7016,19530.0
2020-11-23 10:45:00,46.74,46.88,46.71,46.87,20828.0,40.7016,40.8235,40.6754,40.8148,20828.0
2020-11-23 10:50:00,46.87,46.9,46.8,46.9,33757.0,40.8148,40.8409,40.7538,40.8409,33757.0
2020-11-23 10:55:00,46.91,46.91,46.79,46.82,32889.0,40.8496,40.8496,40.7451,40.7712,32889.0
2020-11-23 11:00:00,46.82,46.92,46.81,46.89,70657.0,40.7712,40.8583,40.7625,40.8322,70657.0
2020-11-23 11:05:00,46.9,47.0,46.88,46.99,53352.0,40.8409,40.928,40.8235,40.9193,53352.0
2020-11-23 11:10:00,47.0,47.06,46.91,46.92,86322.0,40.928,40.9802,40.8496,40.8583,86322.0
2020-11-23 11:15:00,46.92,46.93,46.86,46.92,24953.0,40.8583,40.867,40.806,40.8583,24953.0
2020-11-23 11:20:00,46.91,46.93,46.83,46.91,24900.0,40.8496,40.867,40.7799,40.8496,24900.0
2020-11-23 11:25:00,46.9,46.9,46.79,46.8,34705.0,40.8409,40.8409,40.7451,40.7538,34705.0
2020-11-23 11:30:00,46.8,46.8,46.51,46.53,33879.0,40.7538,40.7538,40.5013,40.5187,33879.0
2020-11-23 11:35:00,46.52,46.64,46.52,46.57,25811.0,40.51,40.6145,40.51,40.5535,25811.0
2020-11-23 11:40:00,46.58,46.61,46.48,46.5,27685.0,40.5622,40.5883,40.4751,40.4926,27685.0
2020-11-23 11:45:00,46.5,46.51,46.43,46.48,33912.0,40.4926,40.5013,40.4316,40.4751,33912.0
2020-11-23 11:50:00,46.48,46.55,46.48,46.53,31768.0,40.4751,40.5361,40.4751,40.5187,31768.0
2020-11-23 11:55:00,46.54,46.63,46.51,46.58,21205.0,40.5274,40.6058,40.5013,40.5622,21205.0
2020-11-23 12:00:00,46.58,46.6,46.52,46.59,20886.0,40.5622,40.5796,40.51,40.5709,20886.0
2020-11-23 12:05:00,46.58,46.59,46.54,46.56,19623.0,40.5622,40.5709,40.5274,40.5448,19623.0
2020-11-23 12:10:00,46.56,46.63,46.52,46.53,14880.0,40.5448,40.6058,40.51,40.5187,14880.0
2020-11-23 12:15:00,46.52,46.6,46.45,46.59,20938.0,40.51,40.5796,40.449,40.5709,20938.0
2020-11-23 12:20:00,46.59,46.59,46.53,46.57,19749.0,40.5709,40.5709,40.5187,40.5535,19749.0
2020-11-23 12:25:00,46.57,46.62,46.48,46.48,14367.0,40.5535,40.5971,40.4751,40.4751,14367.0
2020-11-23 12:30:00,46.49,46.53,46.41,46.53,24051.0,40.4839,40.5187,40.4142,40.5187,24051.0
2020-11-23 12:35:00,46.53,46.61,46.53,46.59,12637.0,40.5187,40.5883,40.5187,40.5709,12637.0
2020-11-23 12:40:00,46.59,46.64,46.56,46.63,12527.0,40.5709,40.6145,40.5448,40.6058,12527.0
2020-11-23 12:45:00,46.62,46.7,46.6,46.69,13908.0,40.5971,40.6667,40.5796,40.658,13908.0
2020-11-23 12:50:00,46.7,46.75,46.7,46.71,22357.0,40.6667,40.7103,40.6667,40.6754,22357.0
2020-11-23 12:55:00,46.71,46.75,46.69,46.74,29897.0,40.6754,40.7103,40.658,40.7016,29897.0
2020-11-23 13:00:00,46.74,46.79,46.71,46.79,22316.0,40.7016,40.7451,40.6754,40.7451,22316.0
2020-11-23 13:05:00,46.79,46.81,46.74,46.75,17211.0,40.7451,40.7625,40.7016,40.7103,17211.0
2020-11-23 13:10:00,46.75,46.81,46.75,46.81,15020.0,40.7103,40.7625,40.7103,40.7625,15020.0
2020-11-23 13:15:00,46.81,46.87,46.8,46.82,17613.0,40.7625,40.8148,40.7538,40.7712,17613.0
2020-11-23 13:20:00,46.81,46.85,46.79,46.84,13927.0,40.7625,40.7973,40.7451,40.7886,13927.0
2020-11-23 13:25:00,46.84,46.91,46.81,46.83,88508.0,40.7886,40.8496,40.7625,40.7799,88508.0
2020-11-23 13:30:00,46.84,46.87,46.79,46.86,43208.0,40.7886,40.8148,40.7451,40.806,43208.0
2020-11-23 13:35:00,46.87,46.96,46.86,46.96,29851.0,40.8148,40.8931,40.806,40.8931,29851.0
2020-11-23 13:40:00,46.96,47.0,46.95,46.98,58570.0,40.8931,40.928,40.8844,40.9105,58570.0
2020-11-23 13:45:00,46.98,47.14,46.96,47.11,120309.0,40.9105,41.0499,40.8931,41.0238,120309.0
2020-11-23 13:50:00,47.1,47.15,47.07,47.15,28411.0,41.015,41.0586,40.9889,41.0586,28411.0
2020-11-23 13:55:00,47.15,47.19,47.11,47.16,18463.0,41.0586,41.0934,41.0238,41.0673,18463.0
2020-11-23 14:00:00,47.17,47.22,47.14,47.15,29197.0,41.076,41.1195,41.0499,41.0586,29197.0
2020-11-23 14:05:00,47.15,47.16,47.01,47.02,25169.0,41.0586,41.0673,40.9367,40.9454,25169.0
2020-11-23 14:10:00,47.01,47.02,46.95,47.0,21730.0,40.9367,40.9454,40.8844,40.928,21730.0
2020-11-23 14:15:00,47.0,47.02,46.96,46.99,34173.0,40.928,40.9454,40.8931,40.9193,34173.0
2020-11-23 14:20:00,46.98,47.02,46.98,47.0,24784.0,40.9105,40.9454,40.9105,40.928,24784.0
2020-11-23 14:25:00,47.0,47.01,46.96,46.98,13393.0,40.928,40.9367,40.8931,40.9105,13393.0
2020-11-23 14:30:00,46.99,47.01,46.98,47.0,20462.0,40.9193,40.9367,40.9105,40.928,20462.0
2020-11-23 14:35:00,46.99,47.0,46.93,46.96,25486.0,40.9193,40.928,40.867,40.8931,25486.0
2020-11-23 14:40:00,46.96,46.98,46.93,46.98,20398.0,40.8931,40.9105,40.867,40.9105,20398.0
2020-11-23 14:45:00,46.97,47.01,46.95,46.99,22570.0,40.9018,40.9367,40.8844,40.9193,22570.0
2020-11-23 14:50:00,46.99,47.16,46.99,47.13,76753.0,40.9193,41.0673,40.9193,41.0412,76753.0
2020-11-23 14:55:00,47.13,47.2,47.12,47.19,40254.0,41.0412,41.1021,41.0325,41.0934,40254.0
2020-11-23 15:00:00,47.2,47.29,47.15,47.27,44442.0,41.1021,41.1805,41.0586,41.1631,44442.0
2020-11-23 15:05:00,47.27,47.36,47.25,47.34,30075.0,41.1631,41.2415,41.1457,41.224,30075.0
2020-11-23 15:10:00,47.35,47.35,47.28,47.31,54086.0,41.2327,41.2327,41.1718,41.1979,54086.0
2020-11-23 15:15:00,47.32,47.32,47.23,47.25,36403.0,41.2066,41.2066,41.1282,41.1457,36403.0
2020-11-23 15:20:00,47.24,47.28,47.22,47.23,37869.0,41.137,41.1718,41.1195,41.1282,37869.0
2020-11-23 15:25:00,47.24,47.26,47.21,47.26,38388.0,41.137,41.1544,41.1108,41.1544,38388.0
2020-11-23 15:30:00,47.26,47.27,47.12,47.14,75761.0,41.1544,41.1631,41.0325,41.0499,75761.0
2020-11-23 15:35:00,47.14,47.16,47.0,47.04,53184.0,41.0499,41.0673,40.928,40.9628,53184.0
2020-11-23 15:40:00,47.05,47.14,47.04,47.13,73954.0,40.9715,41.0499,40.9628,41.0412,73954.0
2020-11-23 15:45:00,47.14,47.21,47.1,47.18,80255.0,41.0499,41.1108,41.015,41.0847,80255.0
2020-11-23 15:50:00,47.17,47.24,47.17,47.18,98830.0,41.076,41.137,41.076,41.0847,98830.0
2020-11-23 15:55:00,47.17,47.22,47.1,47.17,288028.0,41.076,41.1195,41.015,41.076,288028.0
2020-11-24 09:30:00,48.0,48.08,47.66,47.72,171109.0,41.7988,41.8684,41.5027,41.5549,171109.0
2020-11-24 09:35:00,47.72,47.78,47.6,47.61,63577.0,41.5549,41.6072,41.4504,41.4592,63577.0
2020-11-24 09:40:00,47.62,47.69,47.51,47.62,80103.0,41.4679,41.5288,41.3721,41.4679,80103.0
2020-11-24 09:45:00,47.63,47.84,47.63,47.7,54179.0,41.4766,41.6594,41.4766,41.5375,54179.0
2020-11-24 09:50:00,47.7,47.88,47.63,47.85,37602.0,41.5375,41.6943,41.4766,41.6681,37602.0
2020-11-24 09:55:00,47.84,47.96,47.84,47.93,71409.0,41.6594,41.7639,41.6594,41.7378,71409.0
2020-11-24 10:00:00,47.93,48.22,47.89,48.22,65812.0,41.7378,41.9903,41.703,41.9903,65812.0
2020-11-24 10:05:00,48.2,48.2,48.01,48.04,38643.0,41.9729,41.9729,41.8075,41.8336,38643.0
2020-11-24 10:10:00,48.04,48.27,47.97,48.22,69274.0,41.8336,42.0339,41.7726,41.9903,69274.0
2020-11-24 10:15:00,48.23,48.23,48.06,48.15,35639.0,41.9991,41.9991,41.851,41.9294,35639.0
2020-11-24 10:20:00,48.16,48.24,48.14,48.16,46940.0,41.9381,42.0078,41.9207,41.9381,46940.0
2020-11-24 10:25:00,48.15,48.3,48.15,48.3,54372.0,41.9294,42.06,41.9294,42.06,54372.0
2020-11-24 10:30:00,48.3,48.35,48.21,48.31,45473.0,42.06,42.1036,41.9816,42.0687,45473.0
2020-11-24 10:35:00,48.32,48.35,48.12,48.14,43139.0,42.0774,42.1036,41.9033,41.9207,43139.0
2020-11-24 10:40:00,48.13,48.17,48.03,48.04,46905.0,41.912,41.9468,41.8249,41.8336,46905.0
2020-11-24 10:45:00,48.05,48.23,48.04,48.21,28851.0,41.8423,41.9991,41.8336,41.9816,28851.0
2020-11-24 10:50:00,48.2,48.29,48.18,48.28,28145.0,41.9729,42.0513,41.9555,42.0426,28145.0
2020-11-24 10:55:00,48.27,48.27,48.12,48.21,64972.0,42.0339,42.0339,41.9033,41.9816,64972.0
2020-11-24 11:00:00,48.21,48.31,48.2,48.26,79753.0,41.9816,42.0687,41.9729,42.0252,79753.0
2020-11-24 11:05:00,48.28,48.29,48.12,48.2,45667.0,42.0426,42.0513,41.9033,41.9729,45667.0
2020-11-24 11:10:00,48.19,48.24,48.13,48.13,80847.0,41.9642,42.0078,41.912,41.912,80847.0
2020-11-24 11:15:00,48.14,48.22,48.12,48.16,67124.0,41.9207,41.9903,41.9033,41.9381,67124.0
2020-11-24 11:20:00,48.16,48.34,48.16,48.34,29472.0,41.9381,42.0948,41.9381,42.0948,29472.0
2020-11-24 11:25:00,48.33,48.34,48.23,48.27,45490.0,42.0861,42.0948,41.9991,42.0339,45490.0
2020-11-24 11:30:00,48.27,48.36,48.2,48.35,66157.0,42.0339,42.1123,41.9729,42.1036,66157.0
2020-11-24 11:35:00,48.35,48.37,48.29,48.33,30404.0,42.1036,42.121,42.0513,42.0861,30404.0
2020-11-24 11:40:00,48.3,48.31,48.24,48.29,120601.0,42.06,42.0687,42.0078,42.0513,120601.0
2020-11-24 11:45:00,48.29,48.47,48.27,48.46,80922.0,42.0513,42.208,42.0339,42.1993,80922.0
2020-11-24 11:50:00,48.45,48.68,48.45,48.66,57243.0,42.1906,42.3909,42.1906,42.3735,57243.0
2020-11-24 11:55:00,48.66,48.73,48.52,48.53,44415.0,42.3735,42.4345,42.2516,42.2603,44415.0
2020-11-24 12:00:00,48.52,48.6,48.48,48.49,43212.0,42.2516,42.3213,42.2168,42.2255,43212.0
2020-11-24 12:05:00,48.49,48.54,48.46,48.51,32543.0,42.2255,42.269,42.1993,42.2429,32543.0
2020-11-24 12:10:00,48.51,48.55,48.44,48.55,40265.0,42.2429,42.2777,42.1819,42.2777,40265.0
2020-11-24 12:15:00,48.56,48.6,48.49,48.51,27443.0,42.2864,42.3213,42.2255,42.2429,27443.0
2020-11-24 12:20:00,48.51,48.51,48.42,48.46,20811.0,42.2429,42.2429,42.1645,42.1993,20811.0
2020-11-24 12:25:00,48.47,48.48,48.43,48.44,47183.0,42.208,42.2168,42.1732,42.1819,47183.0
2020-11-24 12:30:00,48.44,48.53,48.43,48.51,24840.0,42.1819,42.2603,42.1732,42.2429,24840.0
2020-11-24 12:35:00,48.5,48.5,48.44,48.46,26061.0,42.2342,42.2342,42.1819,42.1993,26061.0
2020-11-24 12:40:00,48.45,48.53,48.43,48.5,21443.0,42.1906,42.2603,42.1732,42.2342,21443.0
2020-11-24 12:45:00,48.5,48.57,48.47,48.48,22448.0,42.2342,42.2951,42.208,42.2168,22448.0
2020-11-24 12:50:00,48.48,48.55,48.48,48.5,15669.0,42.2168,42.2777,42.2168,42.2342,15669.0
2020-11-24 12:55:00,48.5,48.51,48.42,48.45,16926.0,42.2342,42.2429,42.1645,42.1906,16926.0
2020-11-24 13:00:00,48.45,48.58,48.44,48.57,35439.0,42.1906,42.3038,42.1819,42.2951,35439.0
2020-11-24 13:05:00,48.56,48.57,48.51,48.53,27440.0,42.2864,42.2951,42.2429,42.2603,27440.0
2020-11-24 13:10:00,48.52,48.6,48.52,48.59,23860.0,42.2516,42.3213,42.2516,42.3125,23860.0
2020-11-24 13:15:00,48.58,48.64,48.55,48.58,37424.0,42.3038,42.3561,42.2777,42.3038,37424.0
2020-11-24 13:20:00,48.58,48.58,48.44,48.47,33147.0,42.3038,42.3038,42.1819,42.208,33147.0
2020-11-24 13:25:00,48.47,48.47,48.42,48.45,42116.0,42.208,42.208,42.1645,42.1906,42116.0
2020-11-24 13:30:00,48.45,48.49,48.43,48.46,30226.0,42.1906,42.2255,42.1732,42.1993,30226.0
2020-11-24 13:35:00,48.46,48.46,48.42,48.45,60628.0,42.1993,42.1993,42.1645,42.1906,60628.0
2020-11-24 13:40:00,48.45,48.64,48.44,48.49,58327.0,42.1906,42.3561,42.1819,42.2255,58327.0
2020-11-24 13:45:00,48.48,48.53,48.44,48.45,36936.0,42.2168,42.2603,42.1819,42.1906,36936.0
2020-11-24 13:50:00,48.45,48.47,48.42,48.44,51806.0,42.1906,42.208,42.1645,42.1819,51806.0
2020-11-24 13:55:00,48.44,48.52,48.43,48.45,35575.0,42.1819,42.2516,42.1732,42.1906,35575.0
2020-11-24 14:00:00,48.45,48.55,48.45,48.53,35063.0,42.1906,42.2777,42.1906,42.2603,35063.0
2020-11-24 14:05:00,48.54,48.57,48.45,48.46,38469.0,42.269,42.2951,42.1906,42.1993,38469.0
2020-11-24 14:10:00,48.46,48.56,48.45,48.55,33781.0,42.1993,42.2864,42.1906,42.2777,33781.0
2020-11-24 14:15:00,48.54,48.56,48.48,48.51,28307.0,42.269,42.2864,42.2168,42.2429,28307.0
2020-11-24 14:20:00,48.5,48.51,48.44,48.46,39790.0,42.2342,42.2429,42.1819,42.1993,39790.0
2020-11-24 14:25:00,48.46,48.51,48.44,48.47,29451.0,42.1993,42.2429,42.1819,42.208,29451.0
2020-11-24 14:30:00,48.48,48.52,48.43,48.51,50499.0,42.2168,42.2516,42.1732,42.2429,50499.0
2020-11-24 14:35:00,48.5,48.66,48.49,48.62,42049.0,42.2342,42.3735,42.2255,42.3387,42049.0
2020-11-24 14:40:00,48.61,48.72,48.6,48.71,31564.0,42.33,42.4258,42.3213,42.417,31564.0
2020-11-24 14:45:00,48.71,48.73,48.65,48.67,40286.0,42.417,42.4345,42.3648,42.3822,40286.0
2020-11-24 14:50:00,48.68,48.73,48.66,48.72,56182.0,42.3909,42.4345,42.3735,42.4258,56182.0
2020-11-24 14:55:00,48.72,48.82,48.72,48.79,59254.0,42.4258,42.5128,42.4258,42.4867,59254.0
2020-11-24 15:00:00,48.79,48.79,48.68,48.78,55004.0,42.4867,42.4867,42.3909,42.478,55004.0
2020-11-24 15:05:00,48.78,48.82,48.77,48.8,56459.0,42.478,42.5128,42.4693,42.4954,56459.0
2020-11-24 15:10:00,48.8,48.82,48.75,48.75,54724.0,42.4954,42.5128,42.4519,42.4519,54724.0
2020-11-24 15:15:00,48.75,48.76,48.69,48.71,35257.0,42.4519,42.4606,42.3996,42.417,35257.0
2020-11-24 15:20:00,48.72,48.84,48.71,48.81,54522.0,42.4258,42.5302,42.417,42.5041,54522.0
2020-11-24 15:25:00,48.8,48.83,48.76,48.77,75825.0,42.4954,42.5215,42.4606,42.4693,75825.0
2020-11-24 15:30:00,48.78,48.81,48.74,48.8,60019.0,42.478,42.5041,42.4432,42.4954,60019.0
2020-11-24 15:35:00,48.8,48.8,48.66,48.67,103548.0,42.4954,42.4954,42.3735,42.3822,103548.0
2020-11-24 15:40:00,48.67,48.67,48.57,48.61,83765.0,42.3822,42.3822,42.2951,42.33,83765.0
2020-11-24 15:45:00,48.6,48.71,48.59,48.67,90672.0,42.3213,42.417,42.3125,42.3822,90672.0
2020-11-24 15:50:00,48.66,48.75,48.57,48.73,151315.0,42.3735,42.4519,42.2951,42.4345,151315.0
2020-11-24 15:55:00,48.73,48.78,48.66,48.66,433021.0,42.4345,42.478,42.3735,42.3735,433021.0
2020-11-25 09:30:00,48.12,48.18,47.63,47.8,147608.0,41.9033,41.9555,41.4766,41.6246,147608.0
2020-11-25 09:35:00,47.79,47.81,47.54,47.58,47784.0,41.6159,41.6333,41.3982,41.433,47784.0
2020-11-25 09:40:00,47.57,47.74,47.48,47.74,63009.0,41.4243,41.5724,41.346,41.5724,63009.0
2020-11-25 09:45:00,47.76,47.81,47.63,47.65,47077.0,41.5898,41.6333,41.4766,41.494,47077.0
2020-11-25 09:50:00,47.62,47.66,47.32,47.36,48652.0,41.4679,41.5027,41.2066,41.2415,48652.0
2020-11-25 09:55:00,47.35,47.62,47.3,47.58,69759.0,41.2327,41.4679,41.1892,41.433,69759.0
2020-11-25 10:00:00,47.57,47.63,47.48,47.53,32505.0,41.4243,41.4766,41.346,41.3895,32505.0
2020-11-25 10:05:00,47.53,47.76,47.51,47.68,31819.0,41.3895,41.5898,41.3721,41.5201,31819.0
2020-11-25 10:10:00,47.66,47.72,47.61,47.68,29755.0,41.5027,41.5549,41.4592,41.5201,29755.0
2020-11-25 10:15:00,47.68,47.73,47.54,47.59,54985.0,41.5201,41.5637,41.3982,41.4417,54985.0
2020-11-25 10:20:00,47.6,47.71,47.57,47.64,33630.0,41.4504,41.5462,41.4243,41.4853,33630.0
2020-11-25 10:25:00,47.62,47.63,47.45,47.56,28801.0,41.4679,41.4766,41.3198,41.4156,28801.0
2020-11-25 10:30:00,47.54,47.63,47.52,47.54,61037.0,41.3982,41.4766,41.3808,41.3982,61037.0
2020-11-25 10:35:00,47.54,47.55,47.32,47.32,61266.0,41.3982,41.4069,41.2066,41.2066,61266.0
2020-11-25 10:40:00,47.31,47.46,47.27,47.42,22136.0,41.1979,41.3285,41.1631,41.2937,22136.0
2020-11-25 10:45:00,47.41,47.57,47.4,47.48,37529.0,41.285,41.4243,41.2763,41.346,37529.0
2020-11-25 10:50:00,47.49,47.57,47.49,47.52,29009.0,41.3547,41.4243,41.3547,41.3808,29009.0
2020-11-25 10:55:00,47.52,47.54,47.44,47.47,15919.0,41.3808,41.3982,41.3111,41.3372,15919.0
2020-11-25 11:00:00,47.47,47.56,47.42,47.48,47407.0,41.3372,41.4156,41.2937,41.346,47407.0
2020-11-25 11:05:00,47.48,47.49,47.43,47.47,58274.0,41.346,41.3547,41.3024,41.3372,58274.0
2020-11-25 11:10:00,47.47,47.5,47.41,47.44,61477.0,41.3372,41.3634,41.285,41.3111,61477.0
2020-11-25 11:15:00,47.44,47.61,47.43,47.6,39736.0,41.3111,41.4592,41.3024,41.4504,39736.0
2020-11-25 11:20:00,47.61,47.74,47.61,47.72,36287.0,41.4592,41.5724,41.4592,41.5549,36287.0
2020-11-25 11:25:00,47.7,47.72,47.67,47.7,37879.0,41.5375,41.5549,41.5114,41.5375,37879.0
2020-11-25 11:30:00,47.69,47.84,47.68,47.79,31372.0,41.5288,41.6594,41.5201,41.6159,31372.0
2020-11-25 11:35:00,47.8,47.83,47.76,47.83,50526.0,41.6246,41.6507,41.5898,41.6507,50526.0
2020-11-25 11:40:00,47.84,47.93,47.84,47.88,27115.0,41.6594,41.7378,41.6594,41.6943,27115.0
2020-11-25 11:45:00,47.88,47.97,47.87,47.94,21312.0,41.6943,41.7726,41.6856,41.7465,21312.0
2020-11-25 11:50:00,47.94,47.97,47.86,47.89,24498.0,41.7465,41.7726,41.6769,41.703,24498.0
2020-11-25 11:55:00,47.89,47.94,47.87,47.91,17525.0,41.703,41.7465,41.6856,41.7204,17525.0
2020-11-25 12:00:00,47.91,47.93,47.84,47.88,29107.0,41.7204,41.7378,41.6594,41.6943,29107.0
2020-11-25 12:05:00,47.88,47.96,47.87,47.89,27121.0,41.6943,41.7639,41.6856,41.703,27121.0
2020-11-25 12:10:00,47.89,47.97,47.87,47.87,22944.0,41.703,41.7726,41.6856,41.6856,22944.0
2020-11-25 12:15:00,47.87,47.87,47.8,47.85,22761.0,41.6856,41.6856,41.6246,41.6681,22761.0
2020-11-25 12:20:00,47.84,47.84,47.75,47.75,21289.0,41.6594,41.6594,41.5811,41.5811,21289.0
2020-11-25 12:25:00,47.75,47.84,47.75,47.78,15976.0,41.5811,41.6594,41.5811,41.6072,15976.0
2020-11-25 12:30:00,47.77,47.83,47.76,47.77,15389.0,41.5985,41.6507,41.5898,41.5985,15389.0
2020-11-25 12:35:00,47.77,47.81,47.75,47.78,22416.0,41.5985,41.6333,41.5811,41.6072,22416.0
2020-11-25 12:40:00,47.79,47.89,47.79,47.86,24385.0,41.6159,41.703,41.6159,41.6769,24385.0
2020-11-25 12:45:00,47.86,47.86,47.8,47.84,7914.0,41.6769,41.6769,41.6246,41.6594,7914.0
2020-11-25 12:50:00,47.84,47.85,47.78,47.79,26972.0,41.6594,41.6681,41.6072,41.6159,26972.0
2020-11-25 12:55:00,47.79,47.82,47.78,47.81,14966.0,41.6159,41.642,41.6072,41.6333,14966.0
2020-11-25 13:00:00,47.81,47.87,47.81,47.81,17182.0,41.6333,41.6856,41.6333,41.6333,17182.0
2020-11-25 13:05:00,47.81,47.85,47.78,47.79,26239.0,41.6333,41.6681,41.6072,41.6159,26239.0
2020-11-25 13:10:00,47.79,47.79,47.72,47.73,42549.0,41.6159,41.6159,41.5549,41.5637,42549.0
2020-11-25 13:15:00,47.72,47.76,47.7,47.74,23320.0,41.5549,41.5898,41.5375,41.5724,23320.0
2020-11-25 13:20:00,47.74,47.76,47.74,47.75,29585.0,41.5724,41.5898,41.5724,41.5811,29585.0
2020-11-25 13:25:00,47.76,47.77,47.73,47.76,25721.0,41.5898,41.5985,41.5637,41.5898,25721.0
2020-11-25 13:30:00,47.77,47.88,47.76,47.85,11552.0,41.5985,41.6943,41.5898,41.6681,11552.0
2020-11-25 13:35:00,47.85,47.91,47.83,47.9,24651.0,41.6681,41.7204,41.6507,41.7117,24651.0
2020-11-25 13:40:00,47.9,47.9,47.83,47.83,14461.0,41.7117,41.7117,41.6507,41.6507,14461.0
2020-11-25 13:45:00,47.83,47.84,47.75,47.75,44266.0,41.6507,41.6594,41.5811,41.5811,44266.0
2020-11-25 13:50:00,47.76,47.78,47.73,47.76,27787.0,41.5898,41.6072,41.5637,41.5898,27787.0
2020-11-25 13:55:00,47.76,47.79,47.71,47.79,31856.0,41.5898,41.6159,41.5462,41.6159,31856.0
2020-11-25 14:00:00,47.78,47.78,47.73,47.74,19187.0,41.6072,41.6072,41.5637,41.5724,19187.0
2020-11-25 14:05:00,47.74,47.75,47.64,47.69,20486.0,41.5724,41.5811,41.4853,41.5288,20486.0
2020-11-25 14:10:00,47.7,47.7,47.61,47.61,19250.0,41.5375,41.5375,41.4592,41.4592,19250.0
2020-11-25 14:15:00,47.6,47.69,47.59,47.65,11230.0,41.4504,41.5288,41.4417,41.494,11230.0
2020-11-25 14:20:00,47.64,47.69,47.63,47.68,13667.0,41.4853,41.5288,41.4766,41.5201,13667.0
2020-11-25 14:25:00,47.68,47.77,47.67,47.73,55747.0,41.5201,41.5985,41.5114,41.5637,55747.0
2020-11-25 14:30:00,47.73,47.74,47.66,47.66,85246.0,41.5637,41.5724,41.5027,41.5027,85246.0
2020-11-25 14:35:00,47.66,47.66,47.6,47.61,21542.0,41.5027,41.5027,41.4504,41.4592,21542.0
2020-11-25 14:40:00,47.61,47.65,47.59,47.62,21113.0,41.4592,41.494,41.4417,41.4679,21113.0
2020-11-25 14:45:00,47.61,47.7,47.61,47.66,84447.0,41.4592,41.5375,41.4592,41.5027,84447.0
2020-11-25 14:50:00,47.67,47.67,47.61,47.63,20937.0,41.5114,41.5114,41.4592,41.4766,20937.0
2020-11-25 14:55:00,47.63,47.66,47.6,47.63,22027.0,41.4766,41.5027,41.4504,41.4766,22027.0
2020-11-25 15:00:00,47.63,47.64,47.57,47.59,67611.0,41.4766,41.4853,41.4243,41.4417,67611.0
2020-11-25 15:05:00,47.59,47.64,47.57,47.64,49236.0,41.4417,41.4853,41.4243,41.4853,49236.0
2020-11-25 15:10:00,47.64,47.72,47.64,47.7,51759.0,41.4853,41.5549,41.4853,41.5375,51759.0
2020-11-25 15:15:00,47.71,47.74,47.66,47.67,50970.0,41.5462,41.5724,41.5027,41.5114,50970.0
2020-11-25 15:20:00,47.66,47.7,47.63,47.64,67170.0,41.5027,41.5375,41.4766,41.4853,67170.0
2020-11-25 15:25:00,47.64,47.69,47.64,47.65,79727.0,41.4853,41.5288,41.4853,41.494,79727.0
2020-11-25 15:30:00,47.65,47.67,47.61,47.66,68822.0,41.494,41.5114,41.4592,41.5027,68822.0
2020-11-25 15:35:00,47.65,47.66,47.54,47.57,74974.0,41.494,41.5027,41.3982,41.4243,74974.0
2020-11-25 15:40:00,47.57,47.68,47.57,47.66,62155.0,41.4243,41.5201,41.4243,41.5027,62155.0
2020-11-25 15:45:00,47.67,47.71,47.62,47.62,102475.0,41.5114,41.5462,41.4679,41.4679,102475.0
2020-11-25 15:50:00,47.62,47.66,47.61,47.66,153174.0,41.4679,41.5027,41.4592,41.5027,153174.0
2020-11-25 15:55:00,47.66,47.85,47.64,47.75,415480.0,41.5027,41.6681,41.4853,41.5811,415480.0
2020-11-27 09:30:00,47.72,47.95,47.48,47.73,78287.0,41.5549,41.7552,41.346,41.5637,78287.0
2020-11-27 09:35:00,47.77,47.88,47.72,47.87,58944.0,41.5985,41.6943,41.5549,41.6856,58944.0
2020-11-27 09:40:00,47.87,47.92,47.82,47.86,23304.0,41.6856,41.7291,41.642,41.6769,23304.0
2020-11-27 09:45:00,47.9,47.98,47.84,47.95,19718.0,41.7117,41.7814,41.6594,41.7552,19718.0
2020-11-27 09:50:00,47.96,48.01,47.86,47.93,29854.0,41.7639,41.8075,41.6769,41.7378,29854.0
2020-11-27 09:55:00,47.93,48.01,47.88,47.99,26310.0,41.7378,41.8075,41.6943,41.7901,26310.0
2020-11-27 10:00:00,47.96,48.15,47.94,48.08,24693.0,41.7639,41.9294,41.7465,41.8684,24693.0
2020-11-27 10:05:00,48.07,48.09,47.99,47.99,21052.0,41.8597,41.8771,41.7901,41.7901,21052.0
2020-11-27 10:10:00,47.97,48.04,47.91,47.98,24014.0,41.7726,41.8336,41.7204,41.7814,24014.0
2020-11-27 10:15:00,47.98,47.98,47.78,47.85,25652.0,41.7814,41.7814,41.6072,41.6681,25652.0
2020-11-27 10:20:00,47.84,47.84,47.74,47.8,13739.0,41.6594,41.6594,41.5724,41.6246,13739.0
2020-11-27 10:25:00,47.79,47.84,47.78,47.79,10700.0,41.6159,41.6594,41.6072,41.6159,10700.0
2020-11-27 10:30:00,47.78,47.78,47.64,47.66,18250.0,41.6072,41.6072,41.4853,41.5027,18250.0
2020-11-27 10:35:00,47.66,47.72,47.56,47.57,31027.0,41.5027,41.5549,41.4156,41.4243,31027.0
2020-11-27 10:40:00,47.58,47.64,47.56,47.64,12458.0,41.433,41.4853,41.4156,41.4853,12458.0
2020-11-27 10:45:00,47.64,47.69,47.59,47.69,15619.0,41.4853,41.5288,41.4417,41.5288,15619.0
2020-11-27 10:50:00,47.69,47.74,47.62,47.63,13780.0,41.5288,41.5724,41.4679,41.4766,13780.0
2020-11-27 10:55:00,47.64,47.74,47.63,47.7,15410.0,41.4853,41.5724,41.4766,41.5375,15410.0
2020-11-27 11:00:00,47.69,47.71,47.58,47.6,23584.0,41.5288,41.5462,41.433,41.4504,23584.0
2020-11-27 11:05:00,47.59,47.62,47.55,47.56,27070.0,41.4417,41.4679,41.4069,41.4156,27070.0
2020-11-27 11:10:00,47.59,47.6,47.43,47.48,15909.0,41.4417,41.4504,41.3024,41.346,15909.0
2020-11-27 11:15:00,47.48,47.57,47.47,47.57,15769.0,41.346,41.4243,41.3372,41.4243,15769.0
2020-11-27 11:20:00,47.58,47.65,47.56,47.59,17096.0,41.433,41.494,41.4156,41.4417,17096.0
2020-11-27 11:25:00,47.59,47.61,47.48,47.5,27010.0,41.4417,41.4592,41.346,41.3634,27010.0
2020-11-27 11:30:00,47.5,47.54,47.41,47.44,44358.0,41.3634,41.3982,41.285,41.3111,44358.0
2020-11-27 11:35:00,47.45,47.59,47.41,47.59,37830.0,41.3198,41.4417,41.285,41.4417,37830.0
2020-11-27 11:40:00,47.59,47.67,47.59,47.64,16537.0,41.4417,41.5114,41.4417,41.4853,16537.0
2020-11-27 11:45:00,47.64,47.73,47.63,47.67,26737.0,41.4853,41.5637,41.4766,41.5114,26737.0
2020-11-27 11:50:00,47.67,47.69,47.61,47.61,28727.0,41.5114,41.5288,41.4592,41.4592,28727.0
2020-11-27 11:55:00,47.6,47.75,47.59,47.7,36320.0,41.4504,41.5811,41.4417,41.5375,36320.0
2020-11-27 12:00:00,47.7,47.71,47.56,47.56,25497.0,41.5375,41.5462,41.4156,41.4156,25497.0
2020-11-27 12:05:00,47.56,47.59,47.45,47.52,33524.0,41.4156,41.4417,41.3198,41.3808,33524.0
2020-11-27 12:10:00,47.51,47.54,47.46,47.48,22075.0,41.3721,41.3982,41.3285,41.346,22075.0
2020-11-27 12:15:00,47.48,47.51,47.44,47.45,23935.0,41.346,41.3721,41.3111,41.3198,23935.0
2020-11-27 12:20:00,47.45,47.45,47.32,47.32,35384.0,41.3198,41.3198,41.2066,41.2066,35384.0
2020-11-27 12:25:00,47.31,47.36,47.26,47.27,22434.0,41.1979,41.2415,41.1544,41.1631,22434.0
2020-11-27 12:30:00,47.28,47.31,47.22,47.24,35786.0,41.1718,41.1979,41.1195,41.137,35786.0
2020-11-27 12:35:00,47.23,47.24,47.16,47.2,57436.0,41.1282,41.137,41.0673,41.1021,57436.0
2020-11-27 12:40:00,47.19,47.3,47.19,47.22,77192.0,41.0934,41.1892,41.0934,41.1195,77192.0
2020-11-27 12:45:00,47.22,47.33,47.21,47.3,57275.0,41.1195,41.2153,41.1108,41.1892,57275.0
2020-11-27 12:50:00,47.31,47.39,47.28,47.36,90336.0,41.1979,41.2676,41.1718,41.2415,90336.0
2020-11-27 12:55:00,47.35,47.46,47.3,47.43,155855.0,41.2327,41.3285,41.1892,41.3024,155855.0
2020-11-30 09:30:00,46.98,47.29,46.79,47.15,82868.0,40.9105,41.1805,40.7451,41.0586,82868.0
2020-11-30 09:35:00,47.15,47.3,47.06,47.1,35943.0,41.0586,41.1892,40.9802,41.015,35943.0
2020-11-30 09:40:00,47.07,47.1,47.01,47.04,29667.0,40.9889,41.015,40.9367,40.9628,29667.0
2020-11-30 09:45:00,47.04,47.04,46.82,46.87,36482.0,40.9628,40.9628,40.7712,40.8148,36482.0
2020-11-30 09:50:00,46.86,46.89,46.7,46.79,31462.0,40.806,40.8322,40.6667,40.7451,31462.0
2020-11-30 09:55:00,46.79,46.87,46.71,46.87,36935.0,40.7451,40.8148,40.6754,40.8148,36935.0
2020-11-30 10:00:00,46.87,46.9,46.78,46.83,58950.0,40.8148,40.8409,40.7364,40.7799,58950.0
2020-11-30 10:05:00,46.83,46.88,46.76,46.81,53331.0,40.7799,40.8235,40.719,40.7625,53331.0
2020-11-30 10:10:00,46.81,46.89,46.73,46.75,45189.0,40.7625,40.8322,40.6928,40.7103,45189.0
2020-11-30 10:15:00,46.75,46.93,46.75,46.87,79434.0,40.7103,40.867,40.7103,40.8148,79434.0
2020-11-30 10:20:00,46.84,46.91,46.81,46.84,31471.0,40.7886,40.8496,40.7625,40.7886,31471.0
2020-11-30 10:25:00,46.83,46.87,46.75,46.8,31921.0,40.7799,40.8148,40.7103,40.7538,31921.0
2020-11-30 10:30:00,46.79,46.84,46.64,46.66,63935.0,40.7451,40.7886,40.6145,40.6319,63935.0
2020-11-30 10:35:00,46.64,46.65,46.57,46.61,36661.0,40.6145,40.6232,40.5535,40.5883,36661.0
2020-11-30 10:40:00,46.61,46.62,46.46,46.46,45022.0,40.5883,40.5971,40.4577,40.4577,45022.0
2020-11-30 10:45:00,46.46,46.74,46.46,46.68,42951.0,40.4577,40.7016,40.4577,40.6493,42951.0
2020-11-30 10:50:00,46.69,46.83,46.66,46.71,22221.0,40.658,40.7799,40.6319,40.6754,22221.0
2020-11-30 10:55:00,46.72,46.8,46.68,46.8,20627.0,40.6841,40.7538,40.6493,40.7538,20627.0
2020-11-30 11:00:00,46.78,46.83,46.72,46.75,28547.0,40.7364,40.7799,40.6841,40.7103,28547.0
2020-11-30 11:05:00,46.73,46.86,46.71,46.79,21530.0,40.6928,40.806,40.6754,40.7451,21530.0
2020-11-30 11:10:00,46.8,46.88,46.77,46.78,22724.0,40.7538,40.8235,40.7277,40.7364,22724.0
2020-11-30 11:15:00,46.77,46.78,46.56,46.58,22813.0,40.7277,40.7364,40.5448,40.5622,22813.0
2020-11-30 11:20:00,46.58,46.64,46.56,46.59,24050.0,40.5622,40.6145,40.5448,40.5709,24050.0
2020-11-30 11:25:00,46.59,46.6,46.51,46.51,28119.0,40.5709,40.5796,40.5013,40.5013,28119.0
2020-11-30 11:30:00,46.5,46.54,46.44,46.47,39173.0,40.4926,40.5274,40.4403,40.4664,39173.0
2020-11-30 11:35:00,46.47,46.58,46.46,46.49,29211.0,40.4664,40.5622,40.4577,40.4839,29211.0
2020-11-30 11:40:00,46.49,46.5,46.4,46.41,30495.0,40.4839,40.4926,40.4055,40.4142,30495.0
2020-11-30 11:45:00,46.41,46.52,46.4,46.51,31353.0,40.4142,40.51,40.4055,40.5013,31353.0
2020-11-30 11:50:00,46.51,46.62,46.5,46.59,39204.0,40.5013,40.5971,40.4926,40.5709,39204.0
2020-11-30 11:55:00,46.6,46.65,46.53,46.54,17640.0,40.5796,40.6232,40.5187,40.5274,17640.0
2020-11-30 12:00:00,46.55,46.55,46.46,46.49,21398.0,40.5361,40.5361,40.4577,40.4839,21398.0
2020-11-30 12:05:00,46.49,46.6,46.49,46.6,16581.0,40.4839,40.5796,40.4839,40.5796,16581.0
2020-11-30 12:10:00,46.59,46.61,46.55,46.6,14082.0,40.5709,40.5883,40.5361,40.5796,14082.0
2020-11-30 12:15:00,46.6,46.65,46.58,46.6,17741.0,40.5796,40.6232,40.5622,40.5796,17741.0
2020-11-30 12:20:00,46.59,46.63,46.56,46.61,14662.0,40.5709,40.6058,40.5448,40.5883,14662.0
2020-11-30 12:25:00,46.61,46.61,46.52,46.52,14267.0,40.5883,40.5883,40.51,40.51,14267.0
2020-11-30 12:30:00,46.51,46.59,46.5,46.55,17361.0,40.5013,40.5709,40.4926,40.5361,17361.0
2020-11-30 12:35:00,46.54,46.56,46.5,46.54,16259.0,40.5274,40.5448,40.4926,40.5274,16259.0
2020-11-30 12:40:00,46.54,46.54,46.48,46.53,14538.0,40.5274,40.5274,40.4751,40.5187,14538.0
2020-11-30 12:45:00,46.55,46.62,46.54,46.62,11312.0,40.5361,40.5971,40.5274,40.5971,11312.0
2020-11-30 12:50:00,46.63,46.63,46.6,46.62,12079.0,40.6058,40.6058,40.5796,40.5971,12079.0
2020-11-30 12:55:00,46.62,46.7,46.61,46.69,18216.0,40.5971,40.6667,40.5883,40.658,18216.0
2020-11-30 13:00:00,46.69,46.7,46.62,46.64,15031.0,40.658,40.6667,40.5971,40.6145,15031.0
2020-11-30 13:05:00,46.64,46.64,46.53,46.55,22073.0,40.6145,40.6145,40.5187,40.5361,22073.0
2020-11-30 13:10:00,46.55,46.57,46.53,46.54,15232.0,40.5361,40.5535,40.5187,40.5274,15232.0
2020-11-30 13:15:00,46.54,46.56,46.52,46.54,20091.0,40.5274,40.5448,40.51,40.5274,20091.0
2020-11-30 13:20:00,46.54,46.58,46.53,46.55,17487.0,40.5274,40.5622,40.5187,40.5361,17487.0
2020-11-30 13:25:00,46.54,46.62,46.53,46.59,14087.0,40.5274,40.5971,40.5187,40.5709,14087.0
2020-11-30 13:30:00,46.59,46.6,46.47,46.48,43523.0,40.5709,40.5796,40.4664,40.4751,43523.0
2020-11-30 13:35:00,46.49,46.52,46.49,46.51,21947.0,40.4839,40.51,40.4839,40.5013,21947.0
2020-11-30 13:40:00,46.51,46.61,46.5,46.58,12867.0,40.5013,40.5883,40.4926,40.5622,12867.0
2020-11-30 13:45:00,46.58,46.61,46.54,46.58,17531.0,40.5622,40.5883,40.5274,40.5622,17531.0
2020-11-30 13:50:00,46.58,46.61,46.54,46.54,13785.0,40.5622,40.5883,40.5274,40.5274,13785.0
2020-11-30 13:55:00,46.54,46.54,46.46,46.46,12520.0,40.5274,40.5274,40.4577,40.4577,12520.0
2020-11-30 14:00:00,46.46,46.47,46.39,46.42,26707.0,40.4577,40.4664,40.3968,40.4229,26707.0
2020-11-30 14:05:00,46.41,46.46,46.38,46.44,16193.0,40.4142,40.4577,40.3881,40.4403,16193.0
2020-11-30 14:10:00,46.44,46.49,46.43,46.48,20826.0,40.4403,40.4839,40.4316,40.4751,20826.0
2020-11-30 14:15:00,46.48,46.52,46.47,46.5,19651.0,40.4751,40.51,40.4664,40.4926,19651.0
2020-11-30 14:20:00,46.5,46.52,46.46,46.47,14564.0,40.4926,40.51,40.4577,40.4664,14564.0
2020-11-30 14:25:00,46.47,46.49,46.46,46.48,10435.0,40.4664,40.4839,40.4577,40.4751,10435.0
2020-11-30 14:30:00,46.48,46.51,46.41,46.46,21255.0,40.4751,40.5013,40.4142,40.4577,21255.0
2020-11-30 14:35:00,46.45,46.46,46.38,46.38,21268.0,40.449,40.4577,40.3881,40.3881,21268.0
2020-11-30 14:40:00,46.37,46.38,46.29,46.3,19990.0,40.3794,40.3881,40.3097,40.3184,19990.0
2020-11-30 14:45:00,46.3,46.35,46.3,46.34,20409.0,40.3184,40.3619,40.3184,40.3532,20409.0
2020-11-30 14:50:00,46.34,46.4,46.3,46.31,25226.0,40.3532,40.4055,40.3184,40.3271,25226.0
2020-11-30 14:55:00,46.3,46.53,46.3,46.5,28845.0,40.3184,40.5187,40.3184,40.4926,28845.0
2020-11-30 15:00:00,46.51,46.6,46.45,46.48,64740.0,40.5013,40.5796,40.449,40.4751,64740.0
2020-11-30 15:05:00,46.47,46.52,46.45,46.46,19411.0,40.4664,40.51,40.449,40.4577,19411.0
2020-11-30 15:10:00,46.46,46.46,46.34,46.38,50594.0,40.4577,40.4577,40.3532,40.3881,50594.0
2020-11-30 15:15:00,46.38,46.43,46.37,46.43,21812.0,40.3881,40.4316,40.3794,40.4316,21812.0
2020-11-30 15:20:00,46.43,46.49,46.4,46.47,29883.0,40.4316,40.4839,40.4055,40.4664,29883.0
2020-11-30 15:25:00,46.46,46.47,46.35,46.35,36094.0,40.4577,40.4664,40.3619,40.3619,36094.0
2020-11-30 15:30:00,46.35,46.4,46.34,46.39,56445.0,40.3619,40.4055,40.3532,40.3968,56445.0
2020-11-30 15:35:00,46.4,46.4,46.27,46.27,88431.0,40.4055,40.4055,40.2923,40.2923,88431.0
2020-11-30 15:40:00,46.27,46.28,46.17,46.18,156106.0,40.2923,40.301,40.2052,40.2139,156106.0
2020-11-30 15:45:00,46.17,46.2,46.06,46.09,162111.0,40.2052,40.2313,40.1094,40.1355,162111.0
2020-11-30 15:50:00,46.08,46.23,46.05,46.19,154800.0,40.1268,40.2574,40.1007,40.2226,154800.0
2020-11-30 15:55:00,46.19,46.3,46.08,46.17,571704.0,40.2226,40.3184,40.1268,40.2052,571704.0
2020-12-01 09:30:00,47.29,47.41,46.88,46.91,102917.0,41.1805,41.285,40.8235,40.8496,102917.0
2020-12-01 09:35:00,46.9,47.22,46.85,47.2,87764.0,40.8409,41.1195,40.7973,41.1021,87764.0
2020-12-01 09:40:00,47.18,47.22,47.07,47.2,42869.0,41.0847,41.1195,40.9889,41.1021,42869.0
2020-12-01 09:45:00,47.22,47.3,46.95,46.97,55876.0,41.1195,41.1892,40.8844,40.9018,55876.0
2020-12-01 09:50:00,46.97,47.21,46.95,47.13,80470.0,40.9018,41.1108,40.8844,41.0412,80470.0
2020-12-01 09:55:00,47.12,47.22,47.03,47.05,43395.0,41.0325,41.1195,40.9541,40.9715,43395.0
2020-12-01 10:00:00,47.05,47.07,46.92,47.0,58875.0,40.9715,40.9889,40.8583,40.928,58875.0
2020-12-01 10:05:00,47.0,47.11,46.91,46.95,35865.0,40.928,41.0238,40.8496,40.8844,35865.0
2020-12-01 10:10:00,46.94,46.99,46.89,46.95,19912.0,40.8757,40.9193,40.8322,40.8844,19912.0
2020-12-01 10:15:00,46.97,47.04,46.92,47.03,35987.0,40.9018,40.9628,40.8583,40.9541,35987.0
2020-12-01 10:20:00,47.02,47.15,47.01,47.13,35468.0,40.9454,41.0586,40.9367,41.0412,35468.0
2020-12-01 10:25:00,47.11,47.13,47.04,47.09,29002.0,41.0238,41.0412,40.9628,41.0063,29002.0
2020-12-01 10:30:00,47.08,47.19,47.03,47.05,35371.0,40.9976,41.0934,40.9541,40.9715,35371.0
2020-12-01 10:35:00,47.04,47.05,46.96,46.98,33806.0,40.9628,40.9715,40.8931,40.9105,33806.0
2020-12-01 10:40:00,46.97,47.08,46.95,47.04,35790.0,40.9018,40.9976,40.8844,40.9628,35790.0
2020-12-01 10:45:00,47.03,47.1,46.93,47.0,28248.0,40.9541,41.015,40.867,40.928,28248.0
2020-12-01 10:50:00,47.0,47.0,46.88,46.97,23305.0,40.928,40.928,40.8235,40.9018,23305.0
2020-12-01 10:55:00,46.95,47.0,46.94,46.97,22438.0,40.8844,40.928,40.8757,40.9018,22438.0
2020-12-01 11:00:00,46.98,47.15,46.96,47.13,61452.0,40.9105,41.0586,40.8931,41.0412,61452.0
2020-12-01 11:05:00,47.13,47.16,47.07,47.12,39001.0,41.0412,41.0673,40.9889,41.0325,39001.0
2020-12-01 11:10:00,47.12,47.13,47.06,47.12,19290.0,41.0325,41.0412,40.9802,41.0325,19290.0
2020-12-01 11:15:00,47.11,47.32,47.1,47.3,35494.0,41.0238,41.2066,41.015,41.1892,35494.0
2020-12-01 11:20:00,47.28,47.34,47.24,47.29,66346.0,41.1718,41.224,41.137,41.1805,66346.0
2020-12-01 11:25:00,47.29,47.33,47.23,47.26,138199.0,41.1805,41.2153,41.1282,41.1544,138199.0
2020-12-01 11:30:00,47.26,47.32,47.21,47.27,189699.0,41.1544,41.2066,41.1108,41.1631,189699.0
2020-12-01 11:35:00,47.25,47.29,47.13,47.17,43126.0,41.1457,41.1805,41.0412,41.076,43126.0
2020-12-01 11:40:00,47.18,47.21,47.16,47.21,27165.0,41.0847,41.1108,41.0673,41.1108,27165.0
2020-12-01 11:45:00,47.2,47.21,47.12,47.12,48364.0,41.1021,41.1108,41.0325,41.0325,48364.0
2020-12-01 11:50:00,47.12,47.15,46.95,46.95,40510.0,41.0325,41.0586,40.8844,40.8844,40510.0
2020-12-01 11:55:00,46.94,46.98,46.86,46.86,21755.0,40.8757,40.9105,40.806,40.806,21755.0
2020-12-01 12:00:00,46.85,46.95,46.84,46.9,26211.0,40.7973,40.8844,40.7886,40.8409,26211.0
2020-12-01 12:05:00,46.9,46.95,46.88,46.94,17211.0,40.8409,40.8844,40.8235,40.8757,17211.0
2020-12-01 12:10:00,46.92,46.95,46.86,46.95,20797.0,40.8583,40.8844,40.806,40.8844,20797.0
2020-12-01 12:15:00,46.94,46.94,46.86,46.87,16108.0,40.8757,40.8757,40.806,40.8148,16108.0
2020-12-01 12:20:00,46.87,46.92,46.85,46.88,24444.0,40.8148,40.8583,40.7973,40.8235,24444.0
2020-12-01 12:25:00,46.87,46.93,46.87,46.92,11967.0,40.8148,40.867,40.8148,40.8583,11967.0
2020-12-01 12:30:00,46.91,46.92,46.83,46.84,19698.0,40.8496,40.8583,40.7799,40.7886,19698.0
2020-12-01 12:35:00,46.83,46.89,46.81,46.86,14421.0,40.7799,40.8322,40.7625,40.806,14421.0
2020-12-01 12:40:00,46.86,46.91,46.85,46.88,17625.0,40.806,40.8496,40.7973,40.8235,17625.0
2020-12-01 12:45:00,46.89,47.03,46.88,47.02,26507.0,40.8322,40.9541,40.8235,40.9454,26507.0
2020-12-01 12:50:00,47.02,47.07,46.99,47.0,24111.0,40.9454,40.9889,40.9193,40.928,24111.0
2020-12-01 12:55:00,47.0,47.05,46.95,46.97,14712.0,40.928,40.9715,40.8844,40.9018,14712.0
2020-12-01 13:00:00,46.98,46.99,46.95,46.96,12892.0,40.9105,40.9193,40.8844,40.8931,12892.0
2020-12-01 13:05:00,46.96,47.03,46.95,47.01,15977.0,40.8931,40.9541,40.8844,40.9367,15977.0
2020-12-01 13:10:00,47.0,47.01,46.96,46.98,21949.0,40.928,40.9367,40.8931,40.9105,21949.0
2020-12-01 13:15:00,46.98,46.98,46.9,46.91,10935.0,40.9105,40.9105,40.8409,40.8496,10935.0
2020-12-01 13:20:00,46.91,47.01,46.91,47.01,14969.0,40.8496,40.9367,40.8496,40.9367,14969.0
2020-12-01 13:25:00,47.01,47.03,46.9,46.91,27887.0,40.9367,40.9541,40.8409,40.8496,27887.0
2020-12-01 13:30:00,46.92,46.92,46.84,46.92,63543.0,40.8583,40.8583,40.7886,40.8583,63543.0
2020-12-01 13:35:00,46.9,47.0,46.9,46.96,9388.0,40.8409,40.928,40.8409,40.8931,9388.0
2020-12-01 13:40:00,46.97,47.01,46.96,47.01,11973.0,40.9018,40.9367,40.8931,40.9367,11973.0
2020-12-01 13:45:00,47.01,47.06,46.97,47.06,31441.0,40.9367,40.9802,40.9018,40.9802,31441.0
2020-12-01 13:50:00,47.06,47.07,46.99,47.01,19108.0,40.9802,40.9889,40.9193,40.9367,19108.0
2020-12-01 13:55:00,47.01,47.12,47.01,47.1,18128.0,40.9367,41.0325,40.9367,41.015,18128.0
2020-12-01 14:00:00,47.11,47.13,47.08,47.12,14313.0,41.0238,41.0412,40.9976,41.0325,14313.0
2020-12-01 14:05:00,47.13,47.14,47.09,47.13,40453.0,41.0412,41.0499,41.0063,41.0412,40453.0
2020-12-01 14:10:00,47.13,47.14,47.07,47.09,22987.0,41.0412,41.0499,40.9889,41.0063,22987.0
2020-12-01 14:15:00,47.1,47.14,47.09,47.12,23593.0,41.015,41.0499,41.0063,41.0325,23593.0
2020-12-01 14:20:00,47.13,47.14,47.09,47.11,14220.0,41.0412,41.0499,41.0063,41.0238,14220.0
2020-12-01 14:25:00,47.11,47.18,47.09,47.18,13261.0,41.0238,41.0847,41.0063,41.0847,13261.0
2020-12-01 14:30:00,47.18,47.2,47.06,47.07,24273.0,41.0847,41.1021,40.9802,40.9889,24273.0
2020-12-01 14:35:00,47.08,47.09,47.04,47.08,18037.0,40.9976,41.0063,40.9628,40.9976,18037.0
2020-12-01 14:40:00,47.08,47.15,47.06,47.14,24687.0,40.9976,41.0586,40.9802,41.0499,24687.0
2020-12-01 14:45:00,47.14,47.16,47.11,47.16,20648.0,41.0499,41.0673,41.0238,41.0673,20648.0
2020-12-01 14:50:00,47.16,47.16,47.07,47.08,24413.0,41.0673,41.0673,40.9889,40.9976,24413.0
2020-12-01 14:55:00,47.08,47.08,47.01,47.01,22075.0,40.9976,40.9976,40.9367,40.9367,22075.0
2020-12-01 15:00:00,47.02,47.02,46.93,46.93,32079.0,40.9454,40.9454,40.867,40.867,32079.0
2020-12-01 15:05:00,46.93,46.93,46.85,46.9,31077.0,40.867,40.867,40.7973,40.8409,31077.0
2020-12-01 15:10:00,46.9,46.95,46.88,46.94,19316.0,40.8409,40.8844,40.8235,40.8757,19316.0
2020-12-01 15:15:00,46.94,46.95,46.91,46.91,25557.0,40.8757,40.8844,40.8496,40.8496,25557.0
2020-12-01 15:20:00,46.92,47.0,46.89,47.0,17914.0,40.8583,40.928,40.8322,40.928,17914.0
2020-12-01 15:25:00,47.01,47.07,47.0,47.06,29448.0,40.9367,40.9889,40.928,40.9802,29448.0
2020-12-01 15:30:00,47.06,47.09,47.04,47.08,28425.0,40.9802,41.0063,40.9628,40.9976,28425.0
2020-12-01 15:35:00,47.07,47.07,46.94,46.95,30451.0,40.9889,40.9889,40.8757,40.8844,30451.0
2020-12-01 15:40:00,46.95,46.96,46.9,46.91,33246.0,40.8844,40.8931,40.8409,40.8496,33246.0
2020-12-01 15:45:00,46.91,46.99,46.88,46.99,61597.0,40.8496,40.9193,40.8235,40.9193,61597.0
2020-12-01 15:50:00,46.98,47.02,46.92,47.0,73266.0,40.9105,40.9454,40.8583,40.928,73266.0
2020-12-01 15:55:00,47.0,47.0,46.89,46.9,374668.0,40.928,40.928,40.8322,40.8409,374668.0
2020-12-02 09:30:00,46.64,46.85,46.45,46.85,78802.0,40.6145,40.7973,40.449,40.7973,78802.0
2020-12-02 09:35:00,46.89,47.17,46.89,47.13,39211.0,40.8322,41.076,40.8322,41.0412,39211.0
2020-12-02 09:40:00,47.12,47.32,47.1,47.26,22962.0,41.0325,41.2066,41.015,41.1544,22962.0
2020-12-02 09:45:00,47.26,47.4,47.19,47.31,35157.0,41.1544,41.2763,41.0934,41.1979,35157.0
2020-12-02 09:50:00,47.3,47.4,47.26,47.32,32658.0,41.1892,41.2763,41.1544,41.2066,32658.0
2020-12-02 09:55:00,47.35,47.4,47.3,47.36,20896.0,41.2327,41.2763,41.1892,41.2415,20896.0
2020-12-02 10:00:00,47.37,47.45,47.31,47.43,24317.0,41.2502,41.3198,41.1979,41.3024,24317.0
2020-12-02 10:05:00,47.43,47.44,47.28,47.31,41387.0,41.3024,41.3111,41.1718,41.1979,41387.0
2020-12-02 10:10:00,47.31,47.31,47.2,47.24,22571.0,41.1979,41.1979,41.1021,41.137,22571.0
2020-12-02 10:15:00,47.23,47.29,47.18,47.2,31553.0,41.1282,41.1805,41.0847,41.1021,31553.0
2020-12-02 10:20:00,47.18,47.19,47.15,47.16,17090.0,41.0847,41.0934,41.0586,41.0673,17090.0
2020-12-02 10:25:00,47.15,47.2,47.12,47.19,22565.0,41.0586,41.1021,41.0325,41.0934,22565.0
2020-12-02 10:30:00,47.21,47.24,47.04,47.04,34615.0,41.1108,41.137,40.9628,40.9628,34615.0
2020-12-02 10:35:00,47.03,47.12,47.02,47.12,16783.0,40.9541,41.0325,40.9454,41.0325,16783.0
2020-12-02 10:40:00,47.12,47.27,47.1,47.17,16027.0,41.0325,41.1631,41.015,41.076,16027.0
2020-12-02 10:45:00,47.16,47.16,47.11,47.11,13644.0,41.0673,41.0673,41.0238,41.0238,13644.0
2020-12-02 10:50:00,47.1,47.18,47.07,47.17,15806.0,41.015,41.0847,40.9889,41.076,15806.0
2020-12-02 10:55:00,47.19,47.24,47.19,47.21,22695.0,41.0934,41.137,41.0934,41.1108,22695.0
2020-12-02 11:00:00,47.22,47.33,47.22,47.26,21385.0,41.1195,41.2153,41.1195,41.1544,21385.0
2020-12-02 11:05:00,47.27,47.32,47.23,47.24,16805.0,41.1631,41.2066,41.1282,41.137,16805.0
2020-12-02 11:10:00,47.23,47.26,47.19,47.25,18174.0,41.1282,41.1544,41.0934,41.1457,18174.0
2020-12-02 11:15:00,47.24,47.3,47.2,47.22,31881.0,41.137,41.1892,41.1021,41.1195,31881.0
2020-12-02 11:20:00,47.22,47.37,47.22,47.37,43556.0,41.1195,41.2502,41.1195,41.2502,43556.0
2020-12-02 11:25:00,47.37,47.4,47.36,47.39,18485.0,41.2502,41.2763,41.2415,41.2676,18485.0
2020-12-02 11:30:00,47.38,47.49,47.35,47.48,29967.0,41.2589,41.3547,41.2327,41.346,29967.0
2020-12-02 11:35:00,47.49,47.57,47.46,47.56,39617.0,41.3547,41.4243,41.3285,41.4156,39617.0
2020-12-02 11:40:00,47.55,47.56,47.41,47.43,24685.0,41.4069,41.4156,41.285,41.3024,24685.0
2020-12-02 11:45:00,47.42,47.48,47.4,47.43,25671.0,41.2937,41.346,41.2763,41.3024,25671.0
2020-12-02 11:50:00,47.43,47.51,47.43,47.47,28093.0,41.3024,41.3721,41.3024,41.3372,28093.0
2020-12-02 11:55:00,47.47,47.47,47.39,47.41,36303.0,41.3372,41.3372,41.2676,41.285,36303.0
2020-12-02 12:00:00,47.4,47.44,47.39,47.41,20545.0,41.2763,41.3111,41.2676,41.285,20545.0
2020-12-02 12:05:00,47.41,47.41,47.33,47.35,18932.0,41.285,41.285,41.2153,41.2327,18932.0
2020-12-02 12:10:00,47.35,47.5,47.35,47.49,38150.0,41.2327,41.3634,41.2327,41.3547,38150.0
2020-12-02 12:15:00,47.49,47.52,47.46,47.52,20389.0,41.3547,41.3808,41.3285,41.3808,20389.0
2020-12-02 12:20:00,47.52,47.54,47.47,47.5,15879.0,41.3808,41.3982,41.3372,41.3634,15879.0
2020-12-02 12:25:00,47.5,47.54,47.48,47.48,19876.0,41.3634,41.3982,41.346,41.346,19876.0
2020-12-02 12:30:00,47.48,47.52,47.46,47.49,11075.0,41.346,41.3808,41.3285,41.3547,11075.0
2020-12-02 12:35:00,47.48,47.5,47.46,47.49,13242.0,41.346,41.3634,41.3285,41.3547,13242.0
2020-12-02 12:40:00,47.5,47.54,47.48,47.52,14237.0,41.3634,41.3982,41.346,41.3808,14237.0
2020-12-02 12:45:00,47.52,47.55,47.49,47.5,16289.0,41.3808,41.4069,41.3547,41.3634,16289.0
2020-12-02 12:50:00,47.5,47.56,47.48,47.52,48098.0,41.3634,41.4156,41.346,41.3808,48098.0
2020-12-02 12:55:00,47.52,47.53,47.45,47.49,21418.0,41.3808,41.3895,41.3198,41.3547,21418.0
2020-12-02 13:00:00,47.49,47.52,47.48,47.5,20743.0,41.3547,41.3808,41.346,41.3634,20743.0
2020-12-02 13:05:00,47.5,47.53,47.49,47.51,18957.0,41.3634,41.3895,41.3547,41.3721,18957.0
2020-12-02 13:10:00,47.51,47.53,47.5,47.51,20858.0,41.3721,41.3895,41.3634,41.3721,20858.0
2020-12-02 13:15:00,47.51,47.57,47.49,47.56,31918.0,41.3721,41.4243,41.3547,41.4156,31918.0
2020-12-02 13:20:00,47.55,47.57,47.52,47.56,50256.0,41.4069,41.4243,41.3808,41.4156,50256.0
2020-12-02 13:25:00,47.55,47.56,47.51,47.53,25200.0,41.4069,41.4156,41.3721,41.3895,25200.0
2020-12-02 13:30:00,47.53,47.61,47.53,47.57,26901.0,41.3895,41.4592,41.3895,41.4243,26901.0
2020-12-02 13:35:00,47.56,47.56,47.49,47.53,24237.0,41.4156,41.4156,41.3547,41.3895,24237.0
2020-12-02 13:40:00,47.53,47.53,47.43,47.43,22971.0,41.3895,41.3895,41.3024,41.3024,22971.0
2020-12-02 13:45:00,47.44,47.44,47.35,47.38,13289.0,41.3111,41.3111,41.2327,41.2589,13289.0
2020-12-02 13:50:00,47.38,47.4,47.34,47.38,12674.0,41.2589,41.2763,41.224,41.2589,12674.0
2020-12-02 13:55:00,47.39,47.41,47.35,47.35,11586.0,41.2676,41.285,41.2327,41.2327,11586.0
2020-12-02 14:00:00,47.36,47.43,47.33,47.41,16603.0,41.2415,41.3024,41.2153,41.285,16603.0
2020-12-02 14:05:00,47.42,47.45,47.37,47.4,16573.0,41.2937,41.3198,41.2502,41.2763,16573.0
2020-12-02 14:10:00,47.4,47.41,47.34,47.37,9462.0,41.2763,41.285,41.224,41.2502,9462.0
2020-12-02 14:15:00,47.36,47.53,47.34,47.52,30081.0,41.2415,41.3895,41.224,41.3808,30081.0
2020-12-02 14:20:00,47.53,47.59,47.5,47.59,16214.0,41.3895,41.4417,41.3634,41.4417,16214.0
2020-12-02 14:25:00,47.6,47.73,47.58,47.72,64263.0,41.4504,41.5637,41.433,41.5549,64263.0
2020-12-02 14:30:00,47.7,47.81,47.69,47.79,64079.0,41.5375,41.6333,41.5288,41.6159,64079.0
2020-12-02 14:35:00,47.8,47.83,47.78,47.82,40917.0,41.6246,41.6507,41.6072,41.642,40917.0
2020-12-02 14:40:00,47.81,47.83,47.79,47.79,29287.0,41.6333,41.6507,41.6159,41.6159,29287.0
2020-12-02 14:45:00,47.78,47.79,47.73,47.76,46851.0,41.6072,41.6159,41.5637,41.5898,46851.0
2020-12-02 14:50:00,47.77,47.83,47.77,47.78,14652.0,41.5985,41.6507,41.5985,41.6072,14652.0
2020-12-02 14:55:00,47.79,47.84,47.76,47.77,21369.0,41.6159,41.6594,41.5898,41.5985,21369.0
2020-12-02 15:00:00,47.76,47.78,47.73,47.75,41222.0,41.5898,41.6072,41.5637,41.5811,41222.0
2020-12-02 15:05:00,47.75,47.76,47.69,47.73,27801.0,41.5811,41.5898,41.5288,41.5637,27801.0
2020-12-02 15:10:00,47.72,47.75,47.69,47.72,19674.0,41.5549,41.5811,41.5288,41.5549,19674.0
2020-12-02 15:15:00,47.73,47.82,47.73,47.76,47803.0,41.5637,41.642,41.5637,41.5898,47803.0
2020-12-02 15:20:00,47.76,47.77,47.71,47.71,22938.0,41.5898,41.5985,41.5462,41.5462,22938.0
2020-12-02 15:25:00,47.72,47.74,47.71,47.72,54911.0,41.5549,41.5724,41.5462,41.5549,54911.0
2020-12-02 15:30:00,47.73,47.81,47.72,47.8,60387.0,41.5637,41.6333,41.5549,41.6246,60387.0
2020-12-02 15:35:00,47.8,47.81,47.78,47.79,42101.0,41.6246,41.6333,41.6072,41.6159,42101.0
2020-12-02 15:40:00,47.79,47.81,47.73,47.75,92714.0,41.6159,41.6333,41.5637,41.5811,92714.0
2020-12-02 15:45:00,47.75,47.75,47.7,47.71,78250.0,41.5811,41.5811,41.5375,41.5462,78250.0
2020-12-02 15:50:00,47.71,47.74,47.64,47.66,177102.0,41.5462,41.5724,41.4853,41.5027,177102.0
2020-12-02 15:55:00,47.65,47.79,47.56,47.71,472689.0,41.494,41.6159,41.4156,41.5462,472689.0
2020-12-03 09:30:00,47.62,47.69,47.44,47.58,88233.0,41.4679,41.5288,41.3111,41.433,88233.0
2020-12-03 09:35:00,47.57,47.77,47.52,47.77,71211.0,41.4243,41.5985,41.3808,41.5985,71211.0
2020-12-03 09:40:00,47.76,47.86,47.73,47.83,21029.0,41.5898,41.6769,41.5637,41.6507,21029.0
2020-12-03 09:45:00,47.84,47.9,47.71,47.76,44410.0,41.6594,41.7117,41.5462,41.5898,44410.0
2020-12-03 09:50:00,47.77,47.78,47.63,47.63,28968.0,41.5985,41.6072,41.4766,41.4766,28968.0
2020-12-03 09:55:00,47.62,47.7,47.6,47.61,19036.0,41.4679,41.5375,41.4504,41.4592,19036.0
2020-12-03 10:00:00,47.59,47.63,47.52,47.56,33631.0,41.4417,41.4766,41.3808,41.4156,33631.0
2020-12-03 10:05:00,47.56,47.61,47.51,47.53,50033.0,41.4156,41.4592,41.3721,41.3895,50033.0
2020-12-03 10:10:00,47.52,47.62,47.46,47.55,30754.0,41.3808,41.4679,41.3285,41.4069,30754.0
2020-12-03 10:15:00,47.55,47.73,47.52,47.73,28326.0,41.4069,41.5637,41.3808,41.5637,28326.0
2020-12-03 10:20:00,47.72,47.75,47.69,47.7,29212.0,41.5549,41.5811,41.5288,41.5375,29212.0
2020-12-03 10:25:00,47.7,47.79,47.68,47.77,47553.0,41.5375,41.6159,41.5201,41.5985,47553.0
2020-12-03 10:30:00,47.76,47.93,47.72,47.93,25149.0,41.5898,41.7378,41.5549,41.7378,25149.0
2020-12-03 10:35:00,47.94,48.05,47.9,48.04,56165.0,41.7465,41.8423,41.7117,41.8336,56165.0
2020-12-03 10:40:00,48.05,48.15,48.04,48.13,19594.0,41.8423,41.9294,41.8336,41.912,19594.0
2020-12-03 10:45:00,48.12,48.13,48.06,48.08,22879.0,41.9033,41.912,41.851,41.8684,22879.0
2020-12-03 10:50:00,48.08,48.14,48.05,48.05,16601.0,41.8684,41.9207,41.8423,41.8423,16601.0
2020-12-03 10:55:00,48.03,48.12,48.01,48.1,25683.0,41.8249,41.9033,41.8075,41.8859,25683.0
2020-12-03 11:00:00,48.11,48.2,48.09,48.2,28603.0,41.8946,41.9729,41.8771,41.9729,28603.0
2020-12-03 11:05:00,48.2,48.27,48.13,48.13,26032.0,41.9729,42.0339,41.912,41.912,26032.0
2020-12-03 11:10:00,48.13,48.13,47.96,48.04,46748.0,41.912,41.912,41.7639,41.8336,46748.0
2020-12-03 11:15:00,48.04,48.08,48.0,48.08,17887.0,41.8336,41.8684,41.7988,41.8684,17887.0
2020-12-03 11:20:00,48.08,48.14,48.06,48.14,42450.0,41.8684,41.9207,41.851,41.9207,42450.0
2020-12-03 11:25:00,48.14,48.16,48.09,48.13,22218.0,41.9207,41.9381,41.8771,41.912,22218.0
2020-12-03 11:30:00,48.13,48.13,48.05,48.09,78074.0,41.912,41.912,41.8423,41.8771,78074.0
2020-12-03 11:35:00,48.07,48.12,48.04,48.09,21650.0,41.8597,41.9033,41.8336,41.8771,21650.0
2020-12-03 11:40:00,48.09,48.13,48.07,48.09,18988.0,41.8771,41.912,41.8597,41.8771,18988.0
2020-12-03 11:45:00,48.09,48.14,48.06,48.13,24784.0,41.8771,41.9207,41.851,41.912,24784.0
2020-12-03 11:50:00,48.13,48.15,48.0,48.0,20459.0,41.912,41.9294,41.7988,41.7988,20459.0
2020-12-03 11:55:00,48.0,48.01,47.95,47.99,25167.0,41.7988,41.8075,41.7552,41.7901,25167.0
2020-12-03 12:00:00,47.99,48.02,47.92,47.99,46163.0,41.7901,41.8162,41.7291,41.7901,46163.0
2020-12-03 12:05:00,47.99,48.01,47.92,48.01,7621.0,41.7901,41.8075,41.7291,41.8075,7621.0
2020-12-03 12:10:00,48.0,48.0,47.91,47.93,10316.0,41.7988,41.7988,41.7204,41.7378,10316.0
2020-12-03 12:15:00,47.91,47.97,47.91,47.94,17601.0,41.7204,41.7726,41.7204,41.7465,17601.0
2020-12-03 12:20:00,47.94,48.04,47.93,48.04,9606.0,41.7465,41.8336,41.7378,41.8336,9606.0
2020-12-03 12:25:00,48.04,48.04,47.98,47.99,6060.0,41.8336,41.8336,41.7814,41.7901,6060.0
2020-12-03 12:30:00,47.98,48.03,47.93,47.95,28684.0,41.7814,41.8249,41.7378,41.7552,28684.0
2020-12-03 12:35:00,47.95,47.98,47.92,47.92,8322.0,41.7552,41.7814,41.7291,41.7291,8322.0
2020-12-03 12:40:00,47.91,47.99,47.91,47.96,12477.0,41.7204,41.7901,41.7204,41.7639,12477.0
2020-12-03 12:45:00,47.95,47.98,47.93,47.96,9392.0,41.7552,41.7814,41.7378,41.7639,9392.0
2020-12-03 12:50:00,47.97,48.02,47.96,48.02,13337.0,41.7726,41.8162,41.7639,41.8162,13337.0
2020-12-03 12:55:00,48.02,48.05,47.99,48.04,17886.0,41.8162,41.8423,41.7901,41.8336,17886.0
2020-12-03 13:00:00,48.04,48.05,47.98,48.03,20659.0,41.8336,41.8423,41.7814,41.8249,20659.0
2020-12-03 13:05:00,48.03,48.03,47.84,47.87,41697.0,41.8249,41.8249,41.6594,41.6856,41697.0
2020-12-03 13:10:00,47.88,47.88,47.84,47.87,9006.0,41.6943,41.6943,41.6594,41.6856,9006.0
2020-12-03 13:15:00,47.87,47.89,47.85,47.86,6699.0,41.6856,41.703,41.6681,41.6769,6699.0
2020-12-03 13:20:00,47.86,47.88,47.77,47.85,25043.0,41.6769,41.6943,41.5985,41.6681,25043.0
2020-12-03 13:25:00,47.86,47.86,47.83,47.84,5015.0,41.6769,41.6769,41.6507,41.6594,5015.0
2020-12-03 13:30:00,47.83,47.89,47.82,47.88,20696.0,41.6507,41.703,41.642,41.6943,20696.0
2020-12-03 13:35:00,47.87,47.9,47.85,47.89,7352.0,41.6856,41.7117,41.6681,41.703,7352.0
2020-12-03 13:40:00,47.87,47.89,47.82,47.83,9763.0,41.6856,41.703,41.642,41.6507,9763.0
2020-12-03 13:45:00,47.81,47.87,47.81,47.84,10008.0,41.6333,41.6856,41.6333,41.6594,10008.0
2020-12-03 13:50:00,47.83,47.85,47.81,47.83,7488.0,41.6507,41.6681,41.6333,41.6507,7488.0
2020-12-03 13:55:00,47.83,47.84,47.71,47.73,32345.0,41.6507,41.6594,41.5462,41.5637,32345.0
2020-12-03 14:00:00,47.72,47.81,47.72,47.77,13024.0,41.5549,41.6333,41.5549,41.5985,13024.0
2020-12-03 14:05:00,47.76,47.81,47.76,47.8,11429.0,41.5898,41.6333,41.5898,41.6246,11429.0
2020-12-03 14:10:00,47.79,47.89,47.78,47.86,8102.0,41.6159,41.703,41.6072,41.6769,8102.0
2020-12-03 14:15:00,47.85,47.87,47.82,47.86,6674.0,41.6681,41.6856,41.642,41.6769,6674.0
2020-12-03 14:20:00,47.86,47.93,47.85,47.9,15128.0,41.6769,41.7378,41.6681,41.7117,15128.0
2020-12-03 14:25:00,47.89,47.9,47.83,47.9,9023.0,41.703,41.7117,41.6507,41.7117,9023.0
2020-12-03 14:30:00,47.9,47.92,47.87,47.88,8292.0,41.7117,41.7291,41.6856,41.6943,8292.0
2020-12-03 14:35:00,47.88,47.89,47.85,47.88,10924.0,41.6943,41.703,41.6681,41.6943,10924.0
2020-12-03 14:40:00,47.88,47.91,47.87,47.88,7477.0,41.6943,41.7204,41.6856,41.6943,7477.0
2020-12-03 14:45:00,47.89,47.99,47.88,47.99,18248.0,41.703,41.7901,41.6943,41.7901,18248.0
2020-12-03 14:50:00,47.98,47.99,47.88,47.89,28162.0,41.7814,41.7901,41.6943,41.703,28162.0
2020-12-03 14:55:00,47.89,47.92,47.87,47.91,11865.0,41.703,41.7291,41.6856,41.7204,11865.0
2020-12-03 15:00:00,47.91,47.93,47.86,47.87,18004.0,41.7204,41.7378,41.6769,41.6856,18004.0
2020-12-03 15:05:00,47.87,47.88,47.82,47.82,13038.0,41.6856,41.6943,41.642,41.642,13038.0
2020-12-03 15:10:00,47.82,47.9,47.82,47.9,25362.0,41.642,41.7117,41.642,41.7117,25362.0
2020-12-03 15:15:00,47.91,47.95,47.88,47.93,26956.0,41.7204,41.7552,41.6943,41.7378,26956.0
2020-12-03 15:20:00,47.92,47.95,47.89,47.93,48407.0,41.7291,41.7552,41.703,41.7378,48407.0
2020-12-03 15:25:00,47.92,47.93,47.85,47.91,25436.0,41.7291,41.7378,41.6681,41.7204,25436.0
2020-12-03 15:30:00,47.92,47.92,47.88,47.9,34545.0,41.7291,41.7291,41.6943,41.7117,34545.0
2020-12-03 15:35:00,47.91,47.93,47.66,47.66,56590.0,41.7204,41.7378,41.5027,41.5027,56590.0
2020-12-03 15:40:00,47.65,47.65,47.38,47.56,78202.0,41.494,41.494,41.2589,41.4156,78202.0
2020-12-03 15:45:00,47.56,47.73,47.53,47.69,72259.0,41.4156,41.5637,41.3895,41.5288,72259.0
2020-12-03 15:50:00,47.68,47.68,47.46,47.51,119375.0,41.5201,41.5201,41.3285,41.3721,119375.0
2020-12-03 15:55:00,47.52,47.72,47.51,47.72,222331.0,41.3808,41.5549,41.3721,41.5549,222331.0
2020-12-04 09:30:00,48.14,48.5,48.01,48.46,124986.0,41.9207,42.2342,41.8075,42.1993,124986.0
2020-12-04 09:35:00,48.45,48.59,48.4,48.47,71483.0,42.1906,42.3125,42.1471,42.208,71483.0
2020-12-04 09:40:00,48.46,48.65,48.42,48.5,59134.0,42.1993,42.3648,42.1645,42.2342,59134.0
2020-12-04 09:45:00,48.49,48.59,48.27,48.28,43878.0,42.2255,42.3125,42.0339,42.0426,43878.0
2020-12-04 09:50:00,48.28,48.29,48.12,48.17,62331.0,42.0426,42.0513,41.9033,41.9468,62331.0
2020-12-04 09:55:00,48.17,48.26,48.12,48.24,38016.0,41.9468,42.0252,41.9033,42.0078,38016.0
2020-12-04 10:00:00,48.24,48.27,48.04,48.17,84427.0,42.0078,42.0339,41.8336,41.9468,84427.0
2020-12-04 10:05:00,48.18,48.36,48.14,48.35,30243.0,41.9555,42.1123,41.9207,42.1036,30243.0
2020-12-04 10:10:00,48.37,48.37,48.22,48.32,30502.0,42.121,42.121,41.9903,42.0774,30502.0
2020-12-04 10:15:00,48.32,48.49,48.3,48.46,29997.0,42.0774,42.2255,42.06,42.1993,29997.0
2020-12-04 10:20:00,48.46,48.57,48.44,48.57,33868.0,42.1993,42.2951,42.1819,42.2951,33868.0
2020-12-04 10:25:00,48.57,48.68,48.54,48.66,34283.0,42.2951,42.3909,42.269,42.3735,34283.0
2020-12-04 10:30:00,48.66,48.7,48.59,48.67,30019.0,42.3735,42.4083,42.3125,42.3822,30019.0
2020-12-04 10:35:00,48.67,48.7,48.62,48.69,24370.0,42.3822,42.4083,42.3387,42.3996,24370.0
2020-12-04 10:40:00,48.69,48.69,48.62,48.65,27905.0,42.3996,42.3996,42.3387,42.3648,27905.0
2020-12-04 10:45:00,48.66,48.72,48.51,48.59,32297.0,42.3735,42.4258,42.2429,42.3125,32297.0
2020-12-04 10:50:00,48.58,48.7,48.55,48.66,30304.0,42.3038,42.4083,42.2777,42.3735,30304.0
2020-12-04 10:55:00,48.66,48.74,48.66,48.71,25380.0,42.3735,42.4432,42.3735,42.417,25380.0
2020-12-04 11:00:00,48.71,48.79,48.68,48.69,34357.0,42.417,42.4867,42.3909,42.3996,34357.0
2020-12-04 11:05:00,48.69,48.71,48.61,48.71,31453.0,42.3996,42.417,42.33,42.417,31453.0
2020-12-04 11:10:00,48.7,48.76,48.68,48.7,31575.0,42.4083,42.4606,42.3909,42.4083,31575.0
2020-12-04 11:15:00,48.69,48.71,48.64,48.66,28746.0,42.3996,42.417,42.3561,42.3735,28746.0
2020-12-04 11:20:00,48.67,48.78,48.67,48.73,34316.0,42.3822,42.478,42.3822,42.4345,34316.0
2020-12-04 11:25:00,48.72,48.77,48.63,48.71,32059.0,42.4258,42.4693,42.3474,42.417,32059.0
2020-12-04 11:30:00,48.7,48.7,48.54,48.55,31097.0,42.4083,42.4083,42.269,42.2777,31097.0
2020-12-04 11:35:00,48.55,48.6,48.52,48.56,21838.0,42.2777,42.3213,42.2516,42.2864,21838.0
2020-12-04 11:40:00,48.55,48.62,48.54,48.57,13407.0,42.2777,42.3387,42.269,42.2951,13407.0
2020-12-04 11:45:00,48.58,48.63,48.57,48.62,11225.0,42.3038,42.3474,42.2951,42.3387,11225.0
2020-12-04 11:50:00,48.62,48.79,48.6,48.79,25768.0,42.3387,42.4867,42.3213,42.4867,25768.0
2020-12-04 11:55:00,48.78,48.81,48.74,48.78,23899.0,42.478,42.5041,42.4432,42.478,23899.0
2020-12-04 12:00:00,48.77,48.85,48.77,48.83,33740.0,42.4693,42.539,42.4693,42.5215,33740.0
2020-12-04 12:05:00,48.83,48.86,48.74,48.74,27598.0,42.5215,42.5477,42.4432,42.4432,27598.0
2020-12-04 12:10:00,48.75,48.84,48.75,48.78,42877.0,42.4519,42.5302,42.4519,42.478,42877.0
2020-12-04 12:15:00,48.78,48.84,48.76,48.79,29451.0,42.478,42.5302,42.4606,42.4867,29451.0
2020-12-04 12:20:00,48.78,48.87,48.78,48.86,30788.0,42.478,42.5564,42.478,42.5477,30788.0
2020-12-04 12:25:00,48.85,48.89,48.84,48.86,33377.0,42.539,42.5738,42.5302,42.5477,33377.0
2020-12-04 12:30:00,48.86,48.89,48.85,48.87,27635.0,42.5477,42.5738,42.539,42.5564,27635.0
2020-12-04 12:35:00,48.87,48.89,48.78,48.79,33330.0,42.5564,42.5738,42.478,42.4867,33330.0
2020-12-04 12:40:00,48.8,48.85,48.78,48.8,27145.0,42.4954,42.539,42.478,42.4954,27145.0
2020-12-04 12:45:00,48.8,48.84,48.71,48.77,105363.0,42.4954,42.5302,42.417,42.4693,105363.0
2020-12-04 12:50:00,48.76,48.76,48.62,48.66,28112.0,42.4606,42.4606,42.3387,42.3735,28112.0
2020-12-04 12:55:00,48.65,48.65,48.62,48.63,14138.0,42.3648,42.3648,42.3387,42.3474,14138.0
2020-12-04 13:00:00,48.64,48.74,48.64,48.73,15086.0,42.3561,42.4432,42.3561,42.4345,15086.0
2020-12-04 13:05:00,48.73,48.77,48.71,48.75,23601.0,42.4345,42.4693,42.417,42.4519,23601.0
2020-12-04 13:10:00,48.74,48.78,48.73,48.75,69158.0,42.4432,42.478,42.4345,42.4519,69158.0
2020-12-04 13:15:00,48.75,48.81,48.67,48.7,84312.0,42.4519,42.5041,42.3822,42.4083,84312.0
2020-12-04 13:20:00,48.7,48.72,48.51,48.53,77116.0,42.4083,42.4258,42.2429,42.2603,77116.0
2020-12-04 13:25:00,48.54,48.55,48.45,48.47,21775.0,42.269,42.2777,42.1906,42.208,21775.0
2020-12-04 13:30:00,48.47,48.56,48.45,48.49,67316.0,42.208,42.2864,42.1906,42.2255,67316.0
2020-12-04 13:35:00,48.49,48.51,48.48,48.51,33917.0,42.2255,42.2429,42.2168,42.2429,33917.0
2020-12-04 13:40:00,48.51,48.53,48.49,48.5,14885.0,42.2429,42.2603,42.2255,42.2342,14885.0
2020-12-04 13:45:00,48.5,48.53,48.46,48.48,19368.0,42.2342,42.2603,42.1993,42.2168,19368.0
2020-12-04 13:50:00,48.47,48.47,48.36,48.37,40271.0,42.208,42.208,42.1123,42.121,40271.0
2020-12-04 13:55:00,48.38,48.38,48.31,48.34,37532.0,42.1297,42.1297,42.0687,42.0948,37532.0
2020-12-04 14:00:00,48.33,48.41,48.32,48.4,16692.0,42.0861,42.1558,42.0774,42.1471,16692.0
2020-12-04 14:05:00,48.4,48.41,48.3,48.34,26679.0,42.1471,42.1558,42.06,42.0948,26679.0
2020-12-04 14:10:00,48.34,48.44,48.34,48.43,26881.0,42.0948,42.1819,42.0948,42.1732,26881.0
2020-12-04 14:15:00,48.44,48.45,48.37,48.43,12386.0,42.1819,42.1906,42.121,42.1732,12386.0
2020-12-04 14:20:00,48.43,48.47,48.41,48.42,13529.0,42.1732,42.208,42.1558,42.1645,13529.0
2020-12-04 14:25:00,48.42,48.45,48.37,48.38,18543.0,42.1645,42.1906,42.121,42.1297,18543.0
2020-12-04 14:30:00,48.38,48.39,48.35,48.36,17685.0,42.1297,42.1384,42.1036,42.1123,17685.0
2020-12-04 14:35:00,48.35,48.37,48.27,48.3,23856.0,42.1036,42.121,42.0339,42.06,23856.0
2020-12-04 14:40:00,48.29,48.41,48.29,48.4,14141.0,42.0513,42.1558,42.0513,42.1471,14141.0
2020-12-04 14:45:00,48.39,48.42,48.37,48.4,28886.0,42.1384,42.1645,42.121,42.1471,28886.0
2020-12-04 14:50:00,48.38,48.4,48.28,48.34,27840.0,42.1297,42.1471,42.0426,42.0948,27840.0
2020-12-04 14:55:00,48.33,48.34,48.28,48.3,23610.0,42.0861,42.0948,42.0426,42.06,23610.0
2020-12-04 15:00:00,48.3,48.33,48.23,48.25,40679.0,42.06,42.0861,41.9991,42.0165,40679.0
2020-12-04 15:05:00,48.25,48.27,48.22,48.25,26419.0,42.0165,42.0339,41.9903,42.0165,26419.0
2020-12-04 15:10:00,48.25,48.26,48.18,48.2,31158.0,42.0165,42.0252,41.9555,41.9729,31158.0
2020-12-04 15:15:00,48.2,48.28,48.19,48.26,30370.0,41.9729,42.0426,41.9642,42.0252,30370.0
2020-12-04 15:20:00,48.26,48.28,48.24,48.28,25133.0,42.0252,42.0426,42.0078,42.0426,25133.0
2020-12-04 15:25:00,48.27,48.28,48.19,48.26,34540.0,42.0339,42.0426,41.9642,42.0252,34540.0
2020-12-04 15:30:00,48.26,48.33,48.25,48.32,33888.0,42.0252,42.0861,42.0165,42.0774,33888.0
2020-12-04 15:35:00,48.32,48.39,48.3,48.39,43363.0,42.0774,42.1384,42.06,42.1384,43363.0
2020-12-04 15:40:00,48.38,48.46,48.37,48.44,36959.0,42.1297,42.1993,42.121,42.1819,36959.0
2020-12-04 15:45:00,48.44,48.44,48.32,48.33,50603.0,42.1819,42.1819,42.0774,42.0861,50603.0
2020-12-04 15:50:00,48.31,48.39,48.25,48.33,141111.0,42.0687,42.1384,42.0165,42.0861,141111.0
2020-12-04 15:55:00,48.33,48.5,48.31,48.47,496727.0,42.0861,42.2342,42.0687,42.208,496727.0
2020-12-07 09:30:00,47.97,48.0,47.49,47.54,79194.0,41.7726,41.7988,41.3547,41.3982,79194.0
2020-12-07 09:35:00,47.5,47.55,47.24,47.27,45462.0,41.3634,41.4069,41.137,41.1631,45462.0
2020-12-07 09:40:00,47.25,47.4,47.17,47.27,68553.0,41.1457,41.2763,41.076,41.1631,68553.0
2020-12-07 09:45:00,47.29,47.33,47.21,47.29,46051.0,41.1805,41.2153,41.1108,41.1805,46051.0
2020-12-07 09:50:00,47.27,47.29,47.21,47.25,48550.0,41.1631,41.1805,41.1108,41.1457,48550.0
2020-12-07 09:55:00,47.22,47.42,47.15,47.39,125099.0,41.1195,41.2937,41.0586,41.2676,125099.0
2020-12-07 10:00:00,47.38,47.4,47.26,47.3,99871.0,41.2589,41.2763,41.1544,41.1892,99871.0
2020-12-07 10:05:00,47.3,47.52,47.26,47.52,55813.0,41.1892,41.3808,41.1544,41.3808,55813.0
2020-12-07 10:10:00,47.51,47.66,47.51,47.61,25374.0,41.3721,41.5027,41.3721,41.4592,25374.0
2020-12-07 10:15:00,47.58,47.6,47.46,47.49,27589.0,41.433,41.4504,41.3285,41.3547,27589.0
2020-12-07 10:20:00,47.49,47.5,47.41,47.44,22754.0,41.3547,41.3634,41.285,41.3111,22754.0
2020-12-07 10:25:00,47.45,47.68,47.43,47.66,34271.0,41.3198,41.5201,41.3024,41.5027,34271.0
2020-12-07 10:30:00,47.66,47.77,47.65,47.66,26710.0,41.5027,41.5985,41.494,41.5027,26710.0
2020-12-07 10:35:00,47.65,47.73,47.62,47.73,17923.0,41.494,41.5637,41.4679,41.5637,17923.0
2020-12-07 10:40:00,47.72,47.76,47.66,47.66,13057.0,41.5549,41.5898,41.5027,41.5027,13057.0
2020-12-07 10:45:00,47.66,47.73,47.66,47.72,18145.0,41.5027,41.5637,41.5027,41.5549,18145.0
2020-12-07 10:50:00,47.71,47.74,47.66,47.71,19990.0,41.5462,41.5724,41.5027,41.5462,19990.0
2020-12-07 10:55:00,47.68,47.69,47.59,47.61,18732.0,41.5201,41.5288,41.4417,41.4592,18732.0
2020-12-07 11:00:00,47.61,47.73,47.59,47.66,16358.0,41.4592,41.5637,41.4417,41.5027,16358.0
2020-12-07 11:05:00,47.67,47.67,47.6,47.61,16667.0,41.5114,41.5114,41.4504,41.4592,16667.0
2020-12-07 11:10:00,47.6,47.63,47.54,47.55,33210.0,41.4504,41.4766,41.3982,41.4069,33210.0
2020-12-07 11:15:00,47.56,47.62,47.56,47.59,21499.0,41.4156,41.4679,41.4156,41.4417,21499.0
2020-12-07 11:20:00,47.59,47.67,47.57,47.65,34565.0,41.4417,41.5114,41.4243,41.494,34565.0
2020-12-07 11:25:00,47.66,47.66,47.62,47.65,20938.0,41.5027,41.5027,41.4679,41.494,20938.0
2020-12-07 11:30:00,47.64,47.75,47.62,47.73,55512.0,41.4853,41.5811,41.4679,41.5637,55512.0
2020-12-07 11:35:00,47.72,47.86,47.72,47.84,27289.0,41.5549,41.6769,41.5549,41.6594,27289.0
2020-12-07 11:40:00,47.85,47.87,47.71,47.73,30669.0,41.6681,41.6856,41.5462,41.5637,30669.0
2020-12-07 11:45:00,47.73,47.74,47.56,47.57,35991.0,41.5637,41.5724,41.4156,41.4243,35991.0
2020-12-07 11:50:00,47.57,47.57,47.45,47.46,34268.0,41.4243,41.4243,41.3198,41.3285,34268.0
2020-12-07 11:55:00,47.46,47.58,47.38,47.56,62492.0,41.3285,41.433,41.2589,41.4156,62492.0
2020-12-07 12:00:00,47.56,47.66,47.5,47.66,36209.0,41.4156,41.5027,41.3634,41.5027,36209.0
2020-12-07 12:05:00,47.65,47.73,47.6,47.73,13571.0,41.494,41.5637,41.4504,41.5637,13571.0
2020-12-07 12:10:00,47.72,47.73,47.64,47.65,24693.0,41.5549,41.5637,41.4853,41.494,24693.0
2020-12-07 12:15:00,47.66,47.66,47.6,47.64,19611.0,41.5027,41.5027,41.4504,41.4853,19611.0
2020-12-07 12:20:00,47.64,47.64,47.58,47.59,38664.0,41.4853,41.4853,41.433,41.4417,38664.0
2020-12-07 12:25:00,47.59,47.62,47.58,47.61,35820.0,41.4417,41.4679,41.433,41.4592,35820.0
2020-12-07 12:30:00,47.61,47.64,47.57,47.63,9231.0,41.4592,41.4853,41.4243,41.4766,9231.0
2020-12-07 12:35:00,47.64,47.68,47.63,47.65,13092.0,41.4853,41.5201,41.4766,41.494,13092.0
2020-12-07 12:40:00,47.66,47.66,47.58,47.61,11059.0,41.5027,41.5027,41.433,41.4592,11059.0
2020-12-07 12:45:00,47.61,47.61,47.54,47.54,21998.0,41.4592,41.4592,41.3982,41.3982,21998.0
2020-12-07 12:50:00,47.54,47.58,47.53,47.54,29234.0,41.3982,41.433,41.3895,41.3982,29234.0
2020-12-07 12:55:00,47.53,47.63,47.52,47.56,75312.0,41.3895,41.4766,41.3808,41.4156,75312.0
2020-12-07 13:00:00,47.55,47.59,47.55,47.57,28822.0,41.4069,41.4417,41.4069,41.4243,28822.0
2020-12-07 13:05:00,47.57,47.58,47.53,47.56,15763.0,41.4243,41.433,41.3895,41.4156,15763.0
2020-12-07 13:10:00,47.57,47.6,47.49,47.49,19067.0,41.4243,41.4504,41.3547,41.3547,19067.0
2020-12-07 13:15:00,47.48,47.51,47.48,47.5,15608.0,41.346,41.3721,41.346,41.3634,15608.0
2020-12-07 13:20:00,47.49,47.54,47.49,47.54,14569.0,41.3547,41.3982,41.3547,41.3982,14569.0
2020-12-07 13:25:00,47.54,47.55,47.49,47.53,18940.0,41.3982,41.4069,41.3547,41.3895,18940.0
2020-12-07 13:30:00,47.52,47.56,47.51,47.55,16287.0,41.3808,41.4156,41.3721,41.4069,16287.0
2020-12-07 13:35:00,47.55,47.59,47.48,47.5,47573.0,41.4069,41.4417,41.346,41.3634,47573.0
2020-12-07 13:40:00,47.49,47.5,47.35,47.36,22752.0,41.3547,41.3634,41.2327,41.2415,22752.0
2020-12-07 13:45:00,47.36,47.44,47.31,47.44,30976.0,41.2415,41.3111,41.1979,41.3111,30976.0
2020-12-07 13:50:00,47.44,47.49,47.43,47.45,16258.0,41.3111,41.3547,41.3024,41.3198,16258.0
2020-12-07 13:55:00,47.44,47.49,47.43,47.47,16263.0,41.3111,41.3547,41.3024,41.3372,16263.0
2020-12-07 14:00:00,47.47,47.49,47.39,47.49,36220.0,41.3372,41.3547,41.2676,41.3547,36220.0
2020-12-07 14:05:00,47.5,47.53,47.48,47.53,16781.0,41.3634,41.3895,41.346,41.3895,16781.0
2020-12-07 14:10:00,47.53,47.53,47.41,47.41,27593.0,41.3895,41.3895,41.285,41.285,27593.0
2020-12-07 14:15:00,47.41,47.42,47.38,47.39,21640.0,41.285,41.2937,41.2589,41.2676,21640.0
2020-12-07 14:20:00,47.39,47.41,47.37,47.39,19992.0,41.2676,41.285,41.2502,41.2676,19992.0
2020-12-07 14:25:00,47.37,47.39,47.32,47.36,22611.0,41.2502,41.2676,41.2066,41.2415,22611.0
2020-12-07 14:30:00,47.36,47.39,47.32,47.35,20245.0,41.2415,41.2676,41.2066,41.2327,20245.0
2020-12-07 14:35:00,47.35,47.41,47.34,47.41,17842.0,41.2327,41.285,41.224,41.285,17842.0
2020-12-07 14:40:00,47.41,47.43,47.38,47.41,12626.0,41.285,41.3024,41.2589,41.285,12626.0
2020-12-07 14:45:00,47.41,47.44,47.39,47.41,14445.0,41.285,41.3111,41.2676,41.285,14445.0
2020-12-07 14:50:00,47.41,47.43,47.38,47.38,14852.0,41.285,41.3024,41.2589,41.2589,14852.0
2020-12-07 14:55:00,47.39,47.43,47.36,47.39,22886.0,41.2676,41.3024,41.2415,41.2676,22886.0
2020-12-07 15:00:00,47.39,47.42,47.34,47.39,24397.0,41.2676,41.2937,41.224,41.2676,24397.0
2020-12-07 15:05:00,47.4,47.4,47.34,47.37,12882.0,41.2763,41.2763,41.224,41.2502,12882.0
2020-12-07 15:10:00,47.37,47.38,47.34,47.36,22424.0,41.2502,41.2589,41.224,41.2415,22424.0
2020-12-07 15:15:00,47.36,47.41,47.33,47.4,21176.0,41.2415,41.285,41.2153,41.2763,21176.0
2020-12-07 15:20:00,47.4,47.43,47.38,47.38,18330.0,41.2763,41.3024,41.2589,41.2589,18330.0
2020-12-07 15:25:00,47.38,47.45,47.37,47.43,27535.0,41.2589,41.3198,41.2502,41.3024,27535.0
2020-12-07 15:30:00,47.43,47.49,47.42,47.47,32163.0,41.3024,41.3547,41.2937,41.3372,32163.0
2020-12-07 15:35:00,47.46,47.49,47.42,47.43,39343.0,41.3285,41.3547,41.2937,41.3024,39343.0
2020-12-07 15:40:00,47.42,47.43,47.28,47.3,72445.0,41.2937,41.3024,41.1718,41.1892,72445.0
2020-12-07 15:45:00,47.3,47.31,47.21,47.24,95516.0,41.1892,41.1979,41.1108,41.137,95516.0
2020-12-07 15:50:00,47.25,47.51,47.25,47.5,140792.0,41.1457,41.3721,41.1457,41.3634,140792.0
2020-12-07 15:55:00,47.51,47.58,47.48,47.58,301455.0,41.3721,41.433,41.346,41.433,301455.0
2020-12-08 09:30:00,47.66,47.8,47.1,47.73,209758.0,41.5027,41.6246,41.015,41.5637,209758.0
2020-12-08 09:35:00,47.76,47.85,47.66,47.76,63350.0,41.5898,41.6681,41.5027,41.5898,63350.0
2020-12-08 09:40:00,47.77,47.81,47.66,47.71,45556.0,41.5985,41.6333,41.5027,41.5462,45556.0
2020-12-08 09:45:00,47.71,47.81,47.69,47.73,49985.0,41.5462,41.6333,41.5288,41.5637,49985.0
2020-12-08 09:50:00,47.74,47.84,47.73,47.81,48233.0,41.5724,41.6594,41.5637,41.6333,48233.0
2020-12-08 09:55:00,47.81,47.85,47.64,47.66,32056.0,41.6333,41.6681,41.4853,41.5027,32056.0
2020-12-08 10:00:00,47.65,47.65,47.37,47.38,48966.0,41.494,41.494,41.2502,41.2589,48966.0
2020-12-08 10:05:00,47.38,47.43,47.3,47.42,33171.0,41.2589,41.3024,41.1892,41.2937,33171.0
2020-12-08 10:10:00,47.41,47.54,47.39,47.46,32807.0,41.285,41.3982,41.2676,41.3285,32807.0
2020-12-08 10:15:00,47.46,47.48,47.35,47.43,38565.0,41.3285,41.346,41.2327,41.3024,38565.0
2020-12-08 10:20:00,47.44,47.46,47.34,47.37,43207.0,41.3111,41.3285,41.224,41.2502,43207.0
2020-12-08 10:25:00,47.37,47.47,47.34,47.39,60741.0,41.2502,41.3372,41.224,41.2676,60741.0
2020-12-08 10:30:00,47.39,47.42,47.35,47.4,38137.0,41.2676,41.2937,41.2327,41.2763,38137.0
2020-12-08 10:35:00,47.4,47.45,47.36,47.37,41019.0,41.2763,41.3198,41.2415,41.2502,41019.0
2020-12-08 10:40:00,47.38,47.39,47.34,47.35,20877.0,41.2589,41.2676,41.224,41.2327,20877.0
2020-12-08 10:45:00,47.35,47.42,47.3,47.4,23944.0,41.2327,41.2937,41.1892,41.2763,23944.0
2020-12-08 10:50:00,47.4,47.4,47.27,47.3,74893.0,41.2763,41.2763,41.1631,41.1892,74893.0
2020-12-08 10:55:00,47.3,47.42,47.28,47.36,35594.0,41.1892,41.2937,41.1718,41.2415,35594.0
2020-12-08 11:00:00,47.38,47.57,47.38,47.57,35194.0,41.2589,41.4243,41.2589,41.4243,35194.0
2020-12-08 11:05:00,47.57,47.71,47.56,47.6,33671.0,41.4243,41.5462,41.4156,41.4504,33671.0
2020-12-08 11:10:00,47.61,47.63,47.52,47.52,20843.0,41.4592,41.4766,41.3808,41.3808,20843.0
2020-12-08 11:15:00,47.53,47.55,47.47,47.51,33943.0,41.3895,41.4069,41.3372,41.3721,33943.0
2020-12-08 11:20:00,47.52,47.55,47.49,47.53,24865.0,41.3808,41.4069,41.3547,41.3895,24865.0
2020-12-08 11:25:00,47.54,47.57,47.5,47.53,26709.0,41.3982,41.4243,41.3634,41.3895,26709.0
2020-12-08 11:30:00,47.53,47.55,47.46,47.47,25985.0,41.3895,41.4069,41.3285,41.3372,25985.0
2020-12-08 11:35:00,47.47,47.51,47.44,47.5,19272.0,41.3372,41.3721,41.3111,41.3634,19272.0
2020-12-08 11:40:00,47.51,47.54,47.43,47.54,23072.0,41.3721,41.3982,41.3024,41.3982,23072.0
2020-12-08 11:45:00,47.53,47.64,47.53,47.62,18296.0,41.3895,41.4853,41.3895,41.4679,18296.0
2020-12-08 11:50:00,47.61,47.61,47.48,47.5,20557.0,41.4592,41.4592,41.346,41.3634,20557.0
2020-12-08 11:55:00,47.49,47.5,47.4,47.41,20712.0,41.3547,41.3634,41.2763,41.285,20712.0
2020-12-08 12:00:00,47.41,47.44,47.37,47.37,17063.0,41.285,41.3111,41.2502,41.2502,17063.0
2020-12-08 12:05:00,47.36,47.42,47.35,47.39,18000.0,41.2415,41.2937,41.2327,41.2676,18000.0
2020-12-08 12:10:00,47.4,47.44,47.39,47.42,15773.0,41.2763,41.3111,41.2676,41.2937,15773.0
2020-12-08 12:15:00,47.41,47.46,47.41,47.42,15347.0,41.285,41.3285,41.285,41.2937,15347.0
2020-12-08 12:20:00,47.41,47.49,47.38,47.47,3070524.0,41.285,41.3547,41.2589,41.3372,3070524.0
2020-12-08 12:25:00,47.47,47.51,47.43,47.49,45550.0,41.3372,41.3721,41.3024,41.3547,45550.0
2020-12-08 12:30:00,47.48,47.5,47.33,47.34,49246.0,41.346,41.3634,41.2153,41.224,49246.0
2020-12-08 12:35:00,47.34,47.36,47.29,47.3,23337.0,41.224,41.2415,41.1805,41.1892,23337.0
2020-12-08 12:40:00,47.3,47.38,47.26,47.37,45341.0,41.1892,41.2589,41.1544,41.2502,45341.0
2020-12-08 12:45:00,47.36,47.4,47.35,47.36,31995.0,41.2415,41.2763,41.2327,41.2415,31995.0
2020-12-08 12:50:00,47.36,47.42,47.36,47.38,26585.0,41.2415,41.2937,41.2415,41.2589,26585.0
2020-12-08 12:55:00,47.38,47.39,47.35,47.36,18438.0,41.2589,41.2676,41.2327,41.2415,18438.0
2020-12-08 13:00:00,47.35,47.36,47.33,47.36,17507.0,41.2327,41.2415,41.2153,41.2415,17507.0
2020-12-08 13:05:00,47.36,47.39,47.31,47.32,21257.0,41.2415,41.2676,41.1979,41.2066,21257.0
2020-12-08 13:10:00,47.32,47.35,47.31,47.34,18953.0,41.2066,41.2327,41.1979,41.224,18953.0
2020-12-08 13:15:00,47.34,47.41,47.32,47.41,21380.0,41.224,41.285,41.2066,41.285,21380.0
2020-12-08 13:20:00,47.4,47.43,47.39,47.43,21702.0,41.2763,41.3024,41.2676,41.3024,21702.0
2020-12-08 13:25:00,47.43,47.55,47.43,47.53,26893.0,41.3024,41.4069,41.3024,41.3895,26893.0
2020-12-08 13:30:00,47.52,47.56,47.49,47.55,20621.0,41.3808,41.4156,41.3547,41.4069,20621.0
2020-12-08 13:35:00,47.56,47.57,47.5,47.52,21269.0,41.4156,41.4243,41.3634,41.3808,21269.0
2020-12-08 13:40:00,47.51,47.52,47.46,47.48,18510.0,41.3721,41.3808,41.3285,41.346,18510.0
2020-12-08 13:45:00,47.48,47.56,47.47,47.55,26631.0,41.346,41.4156,41.3372,41.4069,26631.0
2020-12-08 13:50:00,47.56,47.56,47.52,47.54,30034.0,41.4156,41.4156,41.3808,41.3982,30034.0
2020-12-08 13:55:00,47.53,47.54,47.5,47.52,27506.0,41.3895,41.3982,41.3634,41.3808,27506.0
2020-12-08 14:00:00,47.53,47.53,47.5,47.52,16861.0,41.3895,41.3895,41.3634,41.3808,16861.0
2020-12-08 14:05:00,47.52,47.58,47.47,47.57,39694.0,41.3808,41.433,41.3372,41.4243,39694.0
2020-12-08 14:10:00,47.56,47.61,47.55,47.61,17278.0,41.4156,41.4592,41.4069,41.4592,17278.0
2020-12-08 14:15:00,47.6,47.61,47.57,47.61,19371.0,41.4504,41.4592,41.4243,41.4592,19371.0
2020-12-08 14:20:00,47.6,47.72,47.59,47.71,39803.0,41.4504,41.5549,41.4417,41.5462,39803.0
2020-12-08 14:25:00,47.71,47.78,47.69,47.74,43515.0,41.5462,41.6072,41.5288,41.5724,43515.0
2020-12-08 14:30:00,47.74,47.76,47.7,47.73,14606.0,41.5724,41.5898,41.5375,41.5637,14606.0
2020-12-08 14:35:00,47.72,47.72,47.64,47.66,13712.0,41.5549,41.5549,41.4853,41.5027,13712.0
2020-12-08 14:40:00,47.66,47.68,47.6,47.61,17465.0,41.5027,41.5201,41.4504,41.4592,17465.0
2020-12-08 14:45:00,47.61,47.66,47.59,47.62,13913.0,41.4592,41.5027,41.4417,41.4679,13913.0
2020-12-08 14:50:00,47.62,47.66,47.61,47.66,13832.0,41.4679,41.5027,41.4592,41.5027,13832.0
2020-12-08 14:55:00,47.66,47.68,47.61,47.61,14211.0,41.5027,41.5201,41.4592,41.4592,14211.0
2020-12-08 15:00:00,47.61,47.63,47.61,47.62,19441.0,41.4592,41.4766,41.4592,41.4679,19441.0
2020-12-08 15:05:00,47.61,47.63,47.56,47.58,19169.0,41.4592,41.4766,41.4156,41.433,19169.0
2020-12-08 15:10:00,47.58,47.59,47.48,47.52,27624.0,41.433,41.4417,41.346,41.3808,27624.0
2020-12-08 15:15:00,47.53,47.55,47.49,47.53,15061.0,41.3895,41.4069,41.3547,41.3895,15061.0
2020-12-08 15:20:00,47.53,47.59,47.51,47.58,24051.0,41.3895,41.4417,41.3721,41.433,24051.0
2020-12-08 15:25:00,47.58,47.6,47.56,47.59,22259.0,41.433,41.4504,41.4156,41.4417,22259.0
2020-12-08 15:30:00,47.58,47.6,47.56,47.59,25051.0,41.433,41.4504,41.4156,41.4417,25051.0
2020-12-08 15:35:00,47.59,47.6,47.56,47.57,36442.0,41.4417,41.4504,41.4156,41.4243,36442.0
2020-12-08 15:40:00,47.57,47.58,47.54,47.58,49942.0,41.4243,41.433,41.3982,41.433,49942.0
2020-12-08 15:45:00,47.57,47.6,47.53,47.56,75825.0,41.4243,41.4504,41.3895,41.4156,75825.0
2020-12-08 15:50:00,47.55,47.61,47.53,47.61,85369.0,41.4069,41.4592,41.3895,41.4592,85369.0
2020-12-08 15:55:00,47.61,47.64,47.49,47.53,408565.0,41.4592,41.4853,41.3547,41.3895,408565.0
2020-12-09 09:30:00,48.25,48.25,47.9,48.06,109526.0,42.0165,42.0165,41.7117,41.851,109526.0
2020-12-09 09:35:00,48.05,48.12,47.98,48.09,32941.0,41.8423,41.9033,41.7814,41.8771,32941.0
2020-12-09 09:40:00,48.11,48.3,48.09,48.27,32115.0,41.8946,42.06,41.8771,42.0339,32115.0
2020-12-09 09:45:00,48.26,48.27,48.02,48.07,39603.0,42.0252,42.0339,41.8162,41.8597,39603.0
2020-12-09 09:50:00,48.03,48.18,48.03,48.16,30741.0,41.8249,41.9555,41.8249,41.9381,30741.0
2020-12-09 09:55:00,48.16,48.29,48.16,48.25,35528.0,41.9381,42.0513,41.9381,42.0165,35528.0
2020-12-09 10:00:00,48.26,48.33,48.21,48.27,41278.0,42.0252,42.0861,41.9816,42.0339,41278.0
2020-12-09 10:05:00,48.26,48.27,48.16,48.2,27775.0,42.0252,42.0339,41.9381,41.9729,27775.0
2020-12-09 10:10:00,48.21,48.23,47.91,47.94,38697.0,41.9816,41.9991,41.7204,41.7465,38697.0
2020-12-09 10:15:00,47.94,48.01,47.9,48.0,25295.0,41.7465,41.8075,41.7117,41.7988,25295.0
2020-12-09 10:20:00,48.0,48.01,47.95,47.97,20928.0,41.7988,41.8075,41.7552,41.7726,20928.0
2020-12-09 10:25:00,47.97,48.03,47.93,47.99,30523.0,41.7726,41.8249,41.7378,41.7901,30523.0
2020-12-09 10:30:00,47.98,47.98,47.86,47.9,40771.0,41.7814,41.7814,41.6769,41.7117,40771.0
2020-12-09 10:35:00,47.91,47.95,47.88,47.91,25134.0,41.7204,41.7552,41.6943,41.7204,25134.0
2020-12-09 10:40:00,47.93,47.94,47.88,47.89,28148.0,41.7378,41.7465,41.6943,41.703,28148.0
2020-12-09 10:45:00,47.9,47.9,47.82,47.87,29480.0,41.7117,41.7117,41.642,41.6856,29480.0
2020-12-09 10:50:00,47.86,47.86,47.8,47.82,19892.0,41.6769,41.6769,41.6246,41.642,19892.0
2020-12-09 10:55:00,47.82,47.84,47.72,47.76,21415.0,41.642,41.6594,41.5549,41.5898,21415.0
2020-12-09 11:00:00,47.74,47.8,47.72,47.72,16289.0,41.5724,41.6246,41.5549,41.5549,16289.0
2020-12-09 11:05:00,47.7,47.76,47.6,47.73,35902.0,41.5375,41.5898,41.4504,41.5637,35902.0
2020-12-09 11:10:00,47.74,47.86,47.74,47.82,19404.0,41.5724,41.6769,41.5724,41.642,19404.0
2020-12-09 11:15:00,47.81,47.82,47.7,47.71,18219.0,41.6333,41.642,41.5375,41.5462,18219.0
2020-12-09 11:20:00,47.71,47.77,47.7,47.72,14985.0,41.5462,41.5985,41.5375,41.5549,14985.0
2020-12-09 11:25:00,47.72,47.75,47.69,47.72,11301.0,41.5549,41.5811,41.5288,41.5549,11301.0
2020-12-09 11:30:00,47.73,47.73,47.58,47.59,18041.0,41.5637,41.5637,41.433,41.4417,18041.0
2020-12-09 11:35:00,47.58,47.69,47.57,47.66,24741.0,41.433,41.5288,41.4243,41.5027,24741.0
2020-12-09 11:40:00,47.66,47.74,47.66,47.74,17956.0,41.5027,41.5724,41.5027,41.5724,17956.0
2020-12-09 11:45:00,47.73,47.77,47.67,47.7,22069.0,41.5637,41.5985,41.5114,41.5375,22069.0
2020-12-09 11:50:00,47.71,47.74,47.66,47.74,13544.0,41.5462,41.5724,41.5027,41.5724,13544.0
2020-12-09 11:55:00,47.74,47.84,47.73,47.83,19326.0,41.5724,41.6594,41.5637,41.6507,19326.0
2020-12-09 12:00:00,47.81,47.84,47.79,47.83,21066.0,41.6333,41.6594,41.6159,41.6507,21066.0
2020-12-09 12:05:00,47.83,47.9,47.82,47.88,19338.0,41.6507,41.7117,41.642,41.6943,19338.0
2020-12-09 12:10:00,47.88,47.89,47.83,47.89,15349.0,41.6943,41.703,41.6507,41.703,15349.0
2020-12-09 12:15:00,47.89,47.93,47.87,47.93,13326.0,41.703,41.7378,41.6856,41.7378,13326.0
2020-12-09 12:20:00,47.92,47.98,47.9,47.98,27337.0,41.7291,41.7814,41.7117,41.7814,27337.0
2020-12-09 12:25:00,47.97,47.99,47.93,47.96,10504.0,41.7726,41.7901,41.7378,41.7639,10504.0
2020-12-09 12:30:00,47.96,47.96,47.88,47.89,16496.0,41.7639,41.7639,41.6943,41.703,16496.0
2020-12-09 12:35:00,47.88,47.91,47.85,47.88,11692.0,41.6943,41.7204,41.6681,41.6943,11692.0
2020-12-09 12:40:00,47.87,47.92,47.86,47.88,11396.0,41.6856,41.7291,41.6769,41.6943,11396.0
2020-12-09 12:45:00,47.87,47.93,47.85,47.91,18056.0,41.6856,41.7378,41.6681,41.7204,18056.0
2020-12-09 12:50:00,47.91,47.97,47.85,47.95,16583.0,41.7204,41.7726,41.6681,41.7552,16583.0
2020-12-09 12:55:00,47.96,48.07,47.93,48.03,16767.0,41.7639,41.8597,41.7378,41.8249,16767.0
2020-12-09 13:00:00,48.03,48.03,47.89,47.89,11932.0,41.8249,41.8249,41.703,41.703,11932.0
2020-12-09 13:05:00,47.89,47.98,47.86,47.98,25322.0,41.703,41.7814,41.6769,41.7814,25322.0
2020-12-09 13:10:00,47.96,48.0,47.94,47.96,12609.0,41.7639,41.7988,41.7465,41.7639,12609.0
2020-12-09 13:15:00,47.96,47.97,47.85,47.87,18956.0,41.7639,41.7726,41.6681,41.6856,18956.0
2020-12-09 13:20:00,47.88,47.89,47.8,47.8,17596.0,41.6943,41.703,41.6246,41.6246,17596.0
2020-12-09 13:25:00,47.8,47.82,47.77,47.8,20233.0,41.6246,41.642,41.5985,41.6246,20233.0
2020-12-09 13:30:00,47.78,47.78,47.61,47.62,28326.0,41.6072,41.6072,41.4592,41.4679,28326.0
2020-12-09 13:35:00,47.62,47.68,47.58,47.65,27837.0,41.4679,41.5201,41.433,41.494,27837.0
2020-12-09 13:40:00,47.65,47.74,47.62,47.73,28480.0,41.494,41.5724,41.4679,41.5637,28480.0
2020-12-09 13:45:00,47.73,47.76,47.69,47.76,21883.0,41.5637,41.5898,41.5288,41.5898,21883.0
2020-12-09 13:50:00,47.75,47.75,47.63,47.66,11403.0,41.5811,41.5811,41.4766,41.5027,11403.0
2020-12-09 13:55:00,47.66,47.66,47.52,47.53,24765.0,41.5027,41.5027,41.3808,41.3895,24765.0
2020-12-09 14:00:00,47.54,47.77,47.54,47.73,23709.0,41.3982,41.5985,41.3982,41.5637,23709.0
2020-12-09 14:05:00,47.73,47.75,47.67,47.71,19447.0,41.5637,41.5811,41.5114,41.5462,19447.0
2020-12-09 14:10:00,47.7,47.73,47.64,47.7,19347.0,41.5375,41.5637,41.4853,41.5375,19347.0
2020-12-09 14:15:00,47.7,47.74,47.64,47.74,17479.0,41.5375,41.5724,41.4853,41.5724,17479.0
2020-12-09 14:20:00,47.73,47.85,47.7,47.85,19328.0,41.5637,41.6681,41.5375,41.6681,19328.0
2020-12-09 14:25:00,47.84,47.9,47.82,47.86,13226.0,41.6594,41.7117,41.642,41.6769,13226.0
2020-12-09 14:30:00,47.86,47.88,47.8,47.83,19848.0,41.6769,41.6943,41.6246,41.6507,19848.0
2020-12-09 14:35:00,47.83,47.84,47.79,47.79,25550.0,41.6507,41.6594,41.6159,41.6159,25550.0
2020-12-09 14:40:00,47.79,47.79,47.68,47.7,21463.0,41.6159,41.6159,41.5201,41.5375,21463.0
2020-12-09 14:45:00,47.69,47.83,47.68,47.77,37846.0,41.5288,41.6507,41.5201,41.5985,37846.0
2020-12-09 14:50:00,47.78,47.78,47.72,47.78,21946.0,41.6072,41.6072,41.5549,41.6072,21946.0
2020-12-09 14:55:00,47.77,47.81,47.75,47.77,16452.0,41.5985,41.6333,41.5811,41.5985,16452.0
2020-12-09 15:00:00,47.77,47.78,47.68,47.7,26343.0,41.5985,41.6072,41.5201,41.5375,26343.0
2020-12-09 15:05:00,47.71,47.79,47.7,47.78,30532.0,41.5462,41.6159,41.5375,41.6072,30532.0
2020-12-09 15:10:00,47.78,47.81,47.75,47.78,25862.0,41.6072,41.6333,41.5811,41.6072,25862.0
2020-12-09 15:15:00,47.78,47.78,47.71,47.73,20534.0,41.6072,41.6072,41.5462,41.5637,20534.0
2020-12-09 15:20:00,47.73,47.77,47.68,47.68,33836.0,41.5637,41.5985,41.5201,41.5201,33836.0
2020-12-09 15:25:00,47.68,47.7,47.61,47.68,29196.0,41.5201,41.5375,41.4592,41.5201,29196.0
2020-12-09 15:30:00,47.68,47.78,47.67,47.76,33803.0,41.5201,41.6072,41.5114,41.5898,33803.0
2020-12-09 15:35:00,47.75,47.77,47.72,47.75,34053.0,41.5811,41.5985,41.5549,41.5811,34053.0
2020-12-09 15:40:00,47.75,47.81,47.73,47.79,74992.0,41.5811,41.6333,41.5637,41.6159,74992.0
2020-12-09 15:45:00,47.79,47.8,47.69,47.69,128133.0,41.6159,41.6246,41.5288,41.5288,128133.0
2020-12-09 15:50:00,47.69,47.82,47.66,47.78,119438.0,41.5288,41.642,41.5027,41.6072,119438.0
2020-12-09 15:55:00,47.77,47.87,47.63,47.64,314934.0,41.5985,41.6856,41.4766,41.4853,314934.0
2020-12-10 09:30:00,47.06,47.49,46.74,46.97,99834.0,40.9802,41.3547,40.7016,40.9018,99834.0
2020-12-10 09:35:00,46.95,47.28,46.93,47.28,35522.0,40.8844,41.1718,40.867,41.1718,35522.0
2020-12-10 09:40:00,47.28,47.42,47.16,47.16,41678.0,41.1718,41.2937,41.0673,41.0673,41678.0
2020-12-10 09:45:00,47.17,47.23,47.12,47.16,36791.0,41.076,41.1282,41.0325,41.0673,36791.0
2020-12-10 09:50:00,47.17,47.25,47.17,47.23,25261.0,41.076,41.1457,41.076,41.1282,25261.0
2020-12-10 09:55:00,47.23,47.26,47.16,47.2,28873.0,41.1282,41.1544,41.0673,41.1021,28873.0
2020-12-10 10:00:00,47.21,47.36,47.21,47.33,47101.0,41.1108,41.2415,41.1108,41.2153,47101.0
2020-12-10 10:05:00,47.35,47.37,47.24,47.26,34001.0,41.2327,41.2502,41.137,41.1544,34001.0
2020-12-10 10:10:00,47.26,47.29,47.14,47.15,32184.0,41.1544,41.1805,41.0499,41.0586,32184.0
2020-12-10 10:15:00,47.15,47.17,47.07,47.11,38375.0,41.0586,41.076,40.9889,41.0238,38375.0
2020-12-10 10:20:00,47.11,47.2,47.08,47.15,24034.0,41.0238,41.1021,40.9976,41.0586,24034.0
2020-12-10 10:25:00,47.14,47.17,47.07,47.1,17560.0,41.0499,41.076,40.9889,41.015,17560.0
2020-12-10 10:30:00,47.1,47.14,47.04,47.05,27188.0,41.015,41.0499,40.9628,40.9715,27188.0
2020-12-10 10:35:00,47.06,47.19,47.05,47.18,29501.0,40.9802,41.0934,40.9715,41.0847,29501.0
2020-12-10 10:40:00,47.19,47.26,47.18,47.24,27573.0,41.0934,41.1544,41.0847,41.137,27573.0
2020-12-10 10:45:00,47.24,47.36,47.24,47.27,20586.0,41.137,41.2415,41.137,41.1631,20586.0
2020-12-10 10:50:00,47.28,47.39,47.28,47.39,17215.0,41.1718,41.2676,41.1718,41.2676,17215.0
2020-12-10 10:55:00,47.38,47.41,47.32,47.36,15294.0,41.2589,41.285,41.2066,41.2415,15294.0
2020-12-10 11:00:00,47.37,47.41,47.34,47.38,24971.0,41.2502,41.285,41.224,41.2589,24971.0
2020-12-10 11:05:00,47.39,47.39,47.3,47.3,17981.0,41.2676,41.2676,41.1892,41.1892,17981.0
2020-12-10 11:10:00,47.3,47.36,47.27,47.36,14911.0,41.1892,41.2415,41.1631,41.2415,14911.0
2020-12-10 11:15:00,47.38,47.44,47.37,47.42,12012.0,41.2589,41.3111,41.2502,41.2937,12012.0
2020-12-10 11:20:00,47.43,47.49,47.36,47.48,29480.0,41.3024,41.3547,41.2415,41.346,29480.0
2020-12-10 11:25:00,47.48,47.5,47.44,47.45,70575.0,41.346,41.3634,41.3111,41.3198,70575.0
2020-12-10 11:30:00,47.44,47.49,47.41,47.45,21922.0,41.3111,41.3547,41.285,41.3198,21922.0
2020-12-10 11:35:00,47.46,47.47,47.35,47.38,30377.0,41.3285,41.3372,41.2327,41.2589,30377.0
2020-12-10 11:40:00,47.38,47.39,47.32,47.34,12894.0,41.2589,41.2676,41.2066,41.224,12894.0
2020-12-10 11:45:00,47.34,47.35,47.31,47.34,16243.0,41.224,41.2327,41.1979,41.224,16243.0
2020-12-10 11:50:00,47.34,47.34,47.19,47.22,15562.0,41.224,41.224,41.0934,41.1195,15562.0
2020-12-10 11:55:00,47.22,47.28,47.21,47.27,18997.0,41.1195,41.1718,41.1108,41.1631,18997.0
2020-12-10 12:00:00,47.26,47.35,47.25,47.32,13977.0,41.1544,41.2327,41.1457,41.2066,13977.0
2020-12-10 12:05:00,47.32,47.36,47.29,47.36,30633.0,41.2066,41.2415,41.1805,41.2415,30633.0
2020-12-10 12:10:00,47.35,47.48,47.34,47.48,72211.0,41.2327,41.346,41.224,41.346,72211.0
2020-12-10 12:15:00,47.48,47.53,47.47,47.52,14493.0,41.346,41.3895,41.3372,41.3808,14493.0
2020-12-10 12:20:00,47.52,47.65,47.5,47.55,61293.0,41.3808,41.494,41.3634,41.4069,61293.0
2020-12-10 12:25:00,47.56,47.57,47.47,47.5,53529.0,41.4156,41.4243,41.3372,41.3634,53529.0
2020-12-10 12:30:00,47.5,47.54,47.49,47.51,33756.0,41.3634,41.3982,41.3547,41.3721,33756.0
2020-12-10 12:35:00,47.51,47.52,47.47,47.49,11185.0,41.3721,41.3808,41.3372,41.3547,11185.0
2020-12-10 12:40:00,47.5,47.58,47.49,47.57,12324.0,41.3634,41.433,41.3547,41.4243,12324.0
2020-12-10 12:45:00,47.57,47.63,47.55,47.55,19212.0,41.4243,41.4766,41.4069,41.4069,19212.0
2020-12-10 12:50:00,47.54,47.55,47.51,47.53,11477.0,41.3982,41.4069,41.3721,41.3895,11477.0
2020-12-10 12:55:00,47.53,47.59,47.51,47.57,25991.0,41.3895,41.4417,41.3721,41.4243,25991.0
2020-12-10 13:00:00,47.57,47.57,47.5,47.52,21227.0,41.4243,41.4243,41.3634,41.3808,21227.0
2020-12-10 13:05:00,47.51,47.59,47.51,47.57,9848.0,41.3721,41.4417,41.3721,41.4243,9848.0
2020-12-10 13:10:00,47.57,47.67,47.57,47.66,16108.0,41.4243,41.5114,41.4243,41.5027,16108.0
2020-12-10 13:15:00,47.66,47.67,47.63,47.67,11751.0,41.5027,41.5114,41.4766,41.5114,11751.0
2020-12-10 13:20:00,47.66,47.7,47.65,47.65,9833.0,41.5027,41.5375,41.494,41.494,9833.0
2020-12-10 13:25:00,47.65,47.67,47.6,47.6,13091.0,41.494,41.5114,41.4504,41.4504,13091.0
2020-12-10 13:30:00,47.6,47.61,47.53,47.54,10921.0,41.4504,41.4592,41.3895,41.3982,10921.0
2020-12-10 13:35:00,47.55,47.55,47.47,47.52,19595.0,41.4069,41.4069,41.3372,41.3808,19595.0
2020-12-10 13:40:00,47.51,47.51,47.44,47.46,12674.0,41.3721,41.3721,41.3111,41.3285,12674.0
2020-12-10 13:45:00,47.46,47.49,47.44,47.47,14347.0,41.3285,41.3547,41.3111,41.3372,14347.0
2020-12-10 13:50:00,47.47,47.47,47.42,47.45,12029.0,41.3372,41.3372,41.2937,41.3198,12029.0
2020-12-10 13:55:00,47.44,47.45,47.39,47.44,15516.0,41.3111,41.3198,41.2676,41.3111,15516.0
2020-12-10 14:00:00,47.45,47.47,47.37,47.39,21155.0,41.3198,41.3372,41.2502,41.2676,21155.0
2020-12-10 14:05:00,47.39,47.43,47.37,47.38,11415.0,41.2676,41.3024,41.2502,41.2589,11415.0
2020-12-10 14:10:00,47.37,47.37,47.24,47.3,23516.0,41.2502,41.2502,41.137,41.1892,23516.0
2020-12-10 14:15:00,47.29,47.35,47.28,47.34,7293.0,41.1805,41.2327,41.1718,41.224,7293.0
2020-12-10 14:20:00,47.33,47.33,47.26,47.3,20702.0,41.2153,41.2153,41.1544,41.1892,20702.0
2020-12-10 14:25:00,47.31,47.4,47.31,47.38,21089.0,41.1979,41.2763,41.1979,41.2589,21089.0
2020-12-10 14:30:00,47.37,47.42,47.35,47.4,20860.0,41.2502,41.2937,41.2327,41.2763,20860.0
2020-12-10 14:35:00,47.4,47.46,47.39,47.45,15011.0,41.2763,41.3285,41.2676,41.3198,15011.0
2020-12-10 14:40:00,47.44,47.44,47.39,47.39,14360.0,41.3111,41.3111,41.2676,41.2676,14360.0
2020-12-10 14:45:00,47.39,47.44,47.39,47.44,15589.0,41.2676,41.3111,41.2676,41.3111,15589.0
2020-12-10 14:50:00,47.44,47.46,47.42,47.44,18826.0,41.3111,41.3285,41.2937,41.3111,18826.0
2020-12-10 14:55:00,47.44,47.49,47.36,47.39,25416.0,41.3111,41.3547,41.2415,41.2676,25416.0
2020-12-10 15:00:00,47.39,47.49,47.38,47.46,28898.0,41.2676,41.3547,41.2589,41.3285,28898.0
2020-12-10 15:05:00,47.46,47.48,47.43,47.44,23792.0,41.3285,41.346,41.3024,41.3111,23792.0
2020-12-10 15:10:00,47.44,47.49,47.42,47.48,25944.0,41.3111,41.3547,41.2937,41.346,25944.0
2020-12-10 15:15:00,47.47,47.54,47.47,47.52,32642.0,41.3372,41.3982,41.3372,41.3808,32642.0
2020-12-10 15:20:00,47.52,47.64,47.51,47.61,26809.0,41.3808,41.4853,41.3721,41.4592,26809.0
2020-12-10 15:25:00,47.6,47.63,47.58,47.62,34545.0,41.4504,41.4766,41.433,41.4679,34545.0
2020-12-10 15:30:00,47.62,47.68,47.56,47.57,25065.0,41.4679,41.5201,41.4156,41.4243,25065.0
2020-12-10 15:35:00,47.57,47.57,47.48,47.54,39884.0,41.4243,41.4243,41.346,41.3982,39884.0
2020-12-10 15:40:00,47.53,47.58,47.52,47.55,31600.0,41.3895,41.433,41.3808,41.4069,31600.0
2020-12-10 15:45:00,47.56,47.63,47.53,47.54,58524.0,41.4156,41.4766,41.3895,41.3982,58524.0
2020-12-10 15:50:00,47.54,47.68,47.54,47.67,82528.0,41.3982,41.5201,41.3982,41.5114,82528.0
2020-12-10 15:55:00,47.66,47.67,47.48,47.54,252423.0,41.5027,41.5114,41.346,41.3982,252423.0
2020-12-11 09:30:00,46.94,47.05,46.79,46.89,102901.0,40.8757,40.9715,40.7451,40.8322,102901.0
2020-12-11 09:35:00,46.91,47.04,46.87,47.04,64299.0,40.8496,40.9628,40.8148,40.9628,64299.0
2020-12-11 09:40:00,47.03,47.1,46.82,46.86,76561.0,40.9541,41.015,40.7712,40.806,76561.0
2020-12-11 09:45:00,46.85,46.95,46.72,46.75,52718.0,40.7973,40.8844,40.6841,40.7103,52718.0
2020-12-11 09:50:00,46.75,46.83,46.7,46.76,34730.0,40.7103,40.7799,40.6667,40.719,34730.0
2020-12-11 09:55:00,46.76,46.88,46.74,46.78,27349.0,40.719,40.8235,40.7016,40.7364,27349.0
2020-12-11 10:00:00,46.78,46.95,46.76,46.83,47406.0,40.7364,40.8844,40.719,40.7799,47406.0
2020-12-11 10:05:00,46.83,47.02,46.82,46.96,41755.0,40.7799,40.9454,40.7712,40.8931,41755.0
2020-12-11 10:10:00,46.97,47.0,46.74,46.77,35286.0,40.9018,40.928,40.7016,40.7277,35286.0
2020-12-11 10:15:00,46.78,46.92,46.76,46.91,25593.0,40.7364,40.8583,40.719,40.8496,25593.0
2020-12-11 10:20:00,46.91,46.91,46.76,46.79,17528.0,40.8496,40.8496,40.719,40.7451,17528.0
2020-12-11 10:25:00,46.79,46.82,46.65,46.66,26992.0,40.7451,40.7712,40.6232,40.6319,26992.0
2020-12-11 10:30:00,46.66,46.76,46.66,46.74,28625.0,40.6319,40.719,40.6319,40.7016,28625.0
2020-12-11 10:35:00,46.74,46.75,46.67,46.71,37304.0,40.7016,40.7103,40.6406,40.6754,37304.0
2020-12-11 10:40:00,46.7,46.76,46.67,46.75,24609.0,40.6667,40.719,40.6406,40.7103,24609.0
2020-12-11 10:45:00,46.74,46.83,46.69,46.69,44748.0,40.7016,40.7799,40.658,40.658,44748.0
2020-12-11 10:50:00,46.69,46.73,46.64,46.68,37040.0,40.658,40.6928,40.6145,40.6493,37040.0
2020-12-11 10:55:00,46.67,46.81,46.66,46.8,53068.0,40.6406,40.7625,40.6319,40.7538,53068.0
2020-12-11 11:00:00,46.79,46.88,46.79,46.83,35189.0,40.7451,40.8235,40.7451,40.7799,35189.0
2020-12-11 11:05:00,46.83,46.84,46.79,46.8,25911.0,40.7799,40.7886,40.7451,40.7538,25911.0
2020-12-11 11:10:00,46.8,46.9,46.79,46.89,26233.0,40.7538,40.8409,40.7451,40.8322,26233.0
2020-12-11 11:15:00,46.89,46.9,46.87,46.89,24362.0,40.8322,40.8409,40.8148,40.8322,24362.0
2020-12-11 11:20:00,46.89,46.9,46.8,46.82,15008.0,40.8322,40.8409,40.7538,40.7712,15008.0
2020-12-11 11:25:00,46.82,46.9,46.81,46.89,17189.0,40.7712,40.8409,40.7625,40.8322,17189.0
2020-12-11 11:30:00,46.89,46.95,46.88,46.92,19479.0,40.8322,40.8844,40.8235,40.8583,19479.0
2020-12-11 11:35:00,46.93,46.93,46.8,46.92,112836.0,40.867,40.867,40.7538,40.8583,112836.0
2020-12-11 11:40:00,46.91,46.92,46.86,46.87,34370.0,40.8496,40.8583,40.806,40.8148,34370.0
2020-12-11 11:45:00,46.87,46.92,46.81,46.91,20538.0,40.8148,40.8583,40.7625,40.8496,20538.0
2020-12-11 11:50:00,46.91,47.01,46.9,46.98,45260.0,40.8496,40.9367,40.8409,40.9105,45260.0
2020-12-11 11:55:00,46.98,47.02,46.91,46.94,108935.0,40.9105,40.9454,40.8496,40.8757,108935.0
2020-12-11 12:00:00,46.94,46.96,46.82,46.85,38562.0,40.8757,40.8931,40.7712,40.7973,38562.0
2020-12-11 12:05:00,46.83,46.85,46.81,46.82,15333.0,40.7799,40.7973,40.7625,40.7712,15333.0
2020-12-11 12:10:00,46.83,46.83,46.72,46.72,44507.0,40.7799,40.7799,40.6841,40.6841,44507.0
2020-12-11 12:15:00,46.72,46.78,46.62,46.63,35152.0,40.6841,40.7364,40.5971,40.6058,35152.0
2020-12-11 12:20:00,46.62,46.67,46.56,46.66,25546.0,40.5971,40.6406,40.5448,40.6319,25546.0
2020-12-11 12:25:00,46.66,46.7,46.65,46.68,25245.0,40.6319,40.6667,40.6232,40.6493,25245.0
2020-12-11 12:30:00,46.67,46.69,46.63,46.65,29841.0,40.6406,40.658,40.6058,40.6232,29841.0
2020-12-11 12:35:00,46.65,46.65,46.58,46.61,35339.0,40.6232,40.6232,40.5622,40.5883,35339.0
2020-12-11 12:40:00,46.62,46.65,46.58,46.63,24090.0,40.5971,40.6232,40.5622,40.6058,24090.0
2020-12-11 12:45:00,46.62,46.75,46.61,46.75,22184.0,40.5971,40.7103,40.5883,40.7103,22184.0
2020-12-11 12:50:00,46.74,46.75,46.72,46.73,24000.0,40.7016,40.7103,40.6841,40.6928,24000.0
2020-12-11 12:55:00,46.73,46.73,46.7,46.72,15415.0,40.6928,40.6928,40.6667,40.6841,15415.0
2020-12-11 13:00:00,46.7,46.73,46.66,46.72,21492.0,40.6667,40.6928,40.6319,40.6841,21492.0
2020-12-11 13:05:00,46.72,46.72,46.63,46.63,9521.0,40.6841,40.6841,40.6058,40.6058,9521.0
2020-12-11 13:10:00,46.63,46.72,46.62,46.72,19078.0,40.6058,40.6841,40.5971,40.6841,19078.0
2020-12-11 13:15:00,46.71,46.73,46.65,46.66,15280.0,40.6754,40.6928,40.6232,40.6319,15280.0
2020-12-11 13:20:00,46.65,46.68,46.64,46.66,23843.0,40.6232,40.6493,40.6145,40.6319,23843.0
2020-12-11 13:25:00,46.67,46.85,46.66,46.84,20237.0,40.6406,40.7973,40.6319,40.7886,20237.0
2020-12-11 13:30:00,46.84,46.88,46.83,46.86,16739.0,40.7886,40.8235,40.7799,40.806,16739.0
2020-12-11 13:35:00,46.87,46.92,46.87,46.9,11126.0,40.8148,40.8583,40.8148,40.8409,11126.0
2020-12-11 13:40:00,46.89,46.93,46.88,46.91,16653.0,40.8322,40.867,40.8235,40.8496,16653.0
2020-12-11 13:45:00,46.89,46.91,46.86,46.89,14787.0,40.8322,40.8496,40.806,40.8322,14787.0
2020-12-11 13:50:00,46.89,46.98,46.87,46.98,14477.0,40.8322,40.9105,40.8148,40.9105,14477.0
2020-12-11 13:55:00,46.97,47.0,46.94,46.95,9620.0,40.9018,40.928,40.8757,40.8844,9620.0
2020-12-11 14:00:00,46.96,46.97,46.93,46.93,15423.0,40.8931,40.9018,40.867,40.867,15423.0
2020-12-11 14:05:00,46.92,47.0,46.9,46.96,20592.0,40.8583,40.928,40.8409,40.8931,20592.0
2020-12-11 14:10:00,46.96,46.98,46.95,46.98,14763.0,40.8931,40.9105,40.8844,40.9105,14763.0
2020-12-11 14:15:00,46.98,47.05,46.96,47.04,37345.0,40.9105,40.9715,40.8931,40.9628,37345.0
2020-12-11 14:20:00,47.03,47.14,47.01,47.13,28052.0,40.9541,41.0499,40.9367,41.0412,28052.0
2020-12-11 14:25:00,47.13,47.13,46.98,47.03,21327.0,41.0412,41.0412,40.9105,40.9541,21327.0
2020-12-11 14:30:00,47.03,47.12,47.03,47.12,24623.0,40.9541,41.0325,40.9541,41.0325,24623.0
2020-12-11 14:35:00,47.11,47.12,47.05,47.07,15401.0,41.0238,41.0325,40.9715,40.9889,15401.0
2020-12-11 14:40:00,47.07,47.1,47.03,47.08,20208.0,40.9889,41.015,40.9541,40.9976,20208.0
2020-12-11 14:45:00,47.09,47.1,47.04,47.08,18083.0,41.0063,41.015,40.9628,40.9976,18083.0
2020-12-11 14:50:00,47.07,47.07,47.02,47.04,36049.0,40.9889,40.9889,40.9454,40.9628,36049.0
2020-12-11 14:55:00,47.04,47.05,46.98,46.98,22340.0,40.9628,40.9715,40.9105,40.9105,22340.0
2020-12-11 15:00:00,46.98,47.02,46.95,46.96,18663.0,40.9105,40.9454,40.8844,40.8931,18663.0
2020-12-11 15:05:00,46.96,46.98,46.92,46.94,20968.0,40.8931,40.9105,40.8583,40.8757,20968.0
2020-12-11 15:10:00,46.93,47.01,46.93,47.01,18035.0,40.867,40.9367,40.867,40.9367,18035.0
2020-12-11 15:15:00,47.01,47.13,47.01,47.13,25938.0,40.9367,41.0412,40.9367,41.0412,25938.0
2020-12-11 15:20:00,47.13,47.13,47.06,47.07,44119.0,41.0412,41.0412,40.9802,40.9889,44119.0
2020-12-11 15:25:00,47.08,47.1,47.06,47.08,27871.0,40.9976,41.015,40.9802,40.9976,27871.0
2020-12-11 15:30:00,47.08,47.12,47.06,47.08,38410.0,40.9976,41.0325,40.9802,40.9976,38410.0
2020-12-11 15:35:00,47.06,47.19,47.06,47.14,48759.0,40.9802,41.0934,40.9802,41.0499,48759.0
2020-12-11 15:40:00,47.14,47.2,47.13,47.16,31308.0,41.0499,41.1021,41.0412,41.0673,31308.0
2020-12-11 15:45:00,47.17,47.18,47.08,47.14,51916.0,41.076,41.0847,40.9976,41.0499,51916.0
2020-12-11 15:50:00,47.14,47.21,47.09,47.11,94092.0,41.0499,41.1108,41.0063,41.0238,94092.0
2020-12-11 15:55:00,47.11,47.22,47.08,47.21,365601.0,41.0238,41.1195,40.9976,41.1108,365601.0
2020-12-14 09:30:00,47.91,48.1,47.76,47.78,160369.0,41.7204,41.8859,41.5898,41.6072,160369.0
2020-12-14 09:35:00,47.77,47.79,47.62,47.73,64699.0,41.5985,41.6159,41.4679,41.5637,64699.0
2020-12-14 09:40:00,47.74,47.74,47.53,47.59,53531.0,41.5724,41.5724,41.3895,41.4417,53531.0
2020-12-14 09:45:00,47.59,47.62,47.38,47.5,46696.0,41.4417,41.4679,41.2589,41.3634,46696.0
2020-12-14 09:50:00,47.49,47.51,47.35,47.35,27460.0,41.3547,41.3721,41.2327,41.2327,27460.0
2020-12-14 09:55:00,47.34,47.35,47.23,47.3,44147.0,41.224,41.2327,41.1282,41.1892,44147.0
2020-12-14 10:00:00,47.31,47.38,47.28,47.36,45299.0,41.1979,41.2589,41.1718,41.2415,45299.0
2020-12-14 10:05:00,47.34,47.34,47.25,47.31,24121.0,41.224,41.224,41.1457,41.1979,24121.0
2020-12-14 10:10:00,47.31,47.33,47.23,47.26,34774.0,41.1979,41.2153,41.1282,41.1544,34774.0
2020-12-14 10:15:00,47.26,47.37,47.26,47.3,38564.0,41.1544,41.2502,41.1544,41.1892,38564.0
2020-12-14 10:20:00,47.31,47.32,47.19,47.2,73596.0,41.1979,41.2066,41.0934,41.1021,73596.0
2020-12-14 10:25:00,47.19,47.21,47.13,47.16,21588.0,41.0934,41.1108,41.0412,41.0673,21588.0
2020-12-14 10:30:00,47.17,47.18,47.03,47.07,43563.0,41.076,41.0847,40.9541,40.9889,43563.0
2020-12-14 10:35:00,47.07,47.08,46.94,46.95,44020.0,40.9889,40.9976,40.8757,40.8844,44020.0
2020-12-14 10:40:00,46.95,47.08,46.95,47.05,49374.0,40.8844,40.9976,40.8844,40.9715,49374.0
2020-12-14 10:45:00,47.06,47.07,46.86,46.86,47347.0,40.9802,40.9889,40.806,40.806,47347.0
2020-12-14 10:50:00,46.85,46.86,46.74,46.79,27701.0,40.7973,40.806,40.7016,40.7451,27701.0
2020-12-14 10:55:00,46.78,46.8,46.66,46.67,31553.0,40.7364,40.7538,40.6319,40.6406,31553.0
2020-12-14 11:00:00,46.66,46.68,46.55,46.6,25646.0,40.6319,40.6493,40.5361,40.5796,25646.0
2020-12-14 11:05:00,46.6,46.65,46.48,46.5,30111.0,40.5796,40.6232,40.4751,40.4926,30111.0
2020-12-14 11:10:00,46.5,46.61,46.5,46.59,33114.0,40.4926,40.5883,40.4926,40.5709,33114.0
2020-12-14 11:15:00,46.59,46.65,46.53,46.6,22193.0,40.5709,40.6232,40.5187,40.5796,22193.0
2020-12-14 11:20:00,46.6,46.66,46.56,46.59,18560.0,40.5796,40.6319,40.5448,40.5709,18560.0
2020-12-14 11:25:00,46.58,46.58,46.46,46.47,34552.0,40.5622,40.5622,40.4577,40.4664,34552.0
2020-12-14 11:30:00,46.47,46.48,46.41,46.45,35217.0,40.4664,40.4751,40.4142,40.449,35217.0
2020-12-14 11:35:00,46.45,46.55,46.41,46.43,50997.0,40.449,40.5361,40.4142,40.4316,50997.0
2020-12-14 11:40:00,46.42,46.43,46.36,46.39,37553.0,40.4229,40.4316,40.3706,40.3968,37553.0
2020-12-14 11:45:00,46.38,46.51,46.35,46.46,21624.0,40.3881,40.5013,40.3619,40.4577,21624.0
2020-12-14 11:50:00,46.45,46.54,46.42,46.52,19911.0,40.449,40.5274,40.4229,40.51,19911.0
2020-12-14 11:55:00,46.51,46.51,46.4,46.42,14988.0,40.5013,40.5013,40.4055,40.4229,14988.0
2020-12-14 12:00:00,46.43,46.48,46.41,46.48,18010.0,40.4316,40.4751,40.4142,40.4751,18010.0
2020-12-14 12:05:00,46.46,46.5,46.45,46.49,22128.0,40.4577,40.4926,40.449,40.4839,22128.0
2020-12-14 12:10:00,46.48,46.55,46.48,46.52,24398.0,40.4751,40.5361,40.4751,40.51,24398.0
2020-12-14 12:15:00,46.51,46.52,46.35,46.35,18204.0,40.5013,40.51,40.3619,40.3619,18204.0
2020-12-14 12:20:00,46.36,46.36,46.3,46.32,18960.0,40.3706,40.3706,40.3184,40.3358,18960.0
2020-12-14 12:25:00,46.3,46.43,46.29,46.43,17882.0,40.3184,40.4316,40.3097,40.4316,17882.0
2020-12-14 12:30:00,46.43,46.44,46.35,46.4,19372.0,40.4316,40.4403,40.3619,40.4055,19372.0
2020-12-14 12:35:00,46.4,46.42,46.39,46.4,13876.0,40.4055,40.4229,40.3968,40.4055,13876.0
2020-12-14 12:40:00,46.4,46.4,46.32,46.37,24527.0,40.4055,40.4055,40.3358,40.3794,24527.0
2020-12-14 12:45:00,46.36,46.36,46.3,46.3,17103.0,40.3706,40.3706,40.3184,40.3184,17103.0
2020-12-14 12:50:00,46.3,46.38,46.3,46.38,22374.0,40.3184,40.3881,40.3184,40.3881,22374.0
2020-12-14 12:55:00,46.38,46.39,46.34,46.38,28545.0,40.3881,40.3968,40.3532,40.3881,28545.0
2020-12-14 13:00:00,46.39,46.49,46.38,46.43,21083.0,40.3968,40.4839,40.3881,40.4316,21083.0
2020-12-14 13:05:00,46.42,46.43,46.35,46.37,20510.0,40.4229,40.4316,40.3619,40.3794,20510.0
2020-12-14 13:10:00,46.37,46.43,46.35,46.4,16354.0,40.3794,40.4316,40.3619,40.4055,16354.0
2020-12-14 13:15:00,46.39,46.41,46.35,46.37,21366.0,40.3968,40.4142,40.3619,40.3794,21366.0
2020-12-14 13:20:00,46.37,46.37,46.3,46.3,21467.0,40.3794,40.3794,40.3184,40.3184,21467.0
2020-12-14 13:25:00,46.31,46.35,46.3,46.32,20156.0,40.3271,40.3619,40.3184,40.3358,20156.0
2020-12-14 13:30:00,46.32,46.43,46.31,46.43,18600.0,40.3358,40.4316,40.3271,40.4316,18600.0
2020-12-14 13:35:00,46.43,46.44,46.37,46.4,11049.0,40.4316,40.4403,40.3794,40.4055,11049.0
2020-12-14 13:40:00,46.39,46.4,46.31,46.33,17913.0,40.3968,40.4055,40.3271,40.3445,17913.0
2020-12-14 13:45:00,46.32,46.34,46.29,46.29,21145.0,40.3358,40.3532,40.3097,40.3097,21145.0
2020-12-14 13:50:00,46.3,46.36,46.28,46.36,17083.0,40.3184,40.3706,40.301,40.3706,17083.0
2020-12-14 13:55:00,46.36,46.4,46.29,46.31,22864.0,40.3706,40.4055,40.3097,40.3271,22864.0
2020-12-14 14:00:00,46.32,46.33,46.25,46.25,28712.0,40.3358,40.3445,40.2749,40.2749,28712.0
2020-12-14 14:05:00,46.26,46.27,46.21,46.22,17404.0,40.2836,40.2923,40.24,40.2487,17404.0
2020-12-14 14:10:00,46.22,46.22,46.08,46.09,26281.0,40.2487,40.2487,40.1268,40.1355,26281.0
2020-12-14 14:15:00,46.09,46.16,46.06,46.12,31962.0,40.1355,40.1965,40.1094,40.1617,31962.0
2020-12-14 14:20:00,46.12,46.12,46.05,46.05,14902.0,40.1617,40.1617,40.1007,40.1007,14902.0
2020-12-14 14:25:00,46.06,46.14,46.04,46.12,34584.0,40.1094,40.1791,40.092,40.1617,34584.0
2020-12-14 14:30:00,46.11,46.14,46.06,46.07,23581.0,40.1529,40.1791,40.1094,40.1181,23581.0
2020-12-14 14:35:00,46.07,46.09,45.96,46.03,77312.0,40.1181,40.1355,40.0223,40.0833,77312.0
2020-12-14 14:40:00,46.02,46.06,46.0,46.06,39199.0,40.0746,40.1094,40.0572,40.1094,39199.0
2020-12-14 14:45:00,46.06,46.06,45.95,46.02,49191.0,40.1094,40.1094,40.0136,40.0746,49191.0
2020-12-14 14:50:00,46.02,46.1,46.01,46.04,62286.0,40.0746,40.1442,40.0659,40.092,62286.0
2020-12-14 14:55:00,46.05,46.14,46.02,46.1,30378.0,40.1007,40.1791,40.0746,40.1442,30378.0
2020-12-14 15:00:00,46.09,46.1,46.06,46.09,34175.0,40.1355,40.1442,40.1094,40.1355,34175.0
2020-12-14 15:05:00,46.09,46.12,46.06,46.09,29386.0,40.1355,40.1617,40.1094,40.1355,29386.0
2020-12-14 15:10:00,46.09,46.2,46.09,46.15,30227.0,40.1355,40.2313,40.1355,40.1878,30227.0
2020-12-14 15:15:00,46.15,46.16,46.11,46.13,29196.0,40.1878,40.1965,40.1529,40.1704,29196.0
2020-12-14 15:20:00,46.13,46.18,46.12,46.18,35391.0,40.1704,40.2139,40.1617,40.2139,35391.0
2020-12-14 15:25:00,46.18,46.18,46.08,46.09,53756.0,40.2139,40.2139,40.1268,40.1355,53756.0
2020-12-14 15:30:00,46.09,46.1,45.91,45.95,66398.0,40.1355,40.1442,39.9788,40.0136,66398.0
2020-12-14 15:35:00,45.95,45.99,45.85,45.86,102557.0,40.0136,40.0484,39.9265,39.9352,102557.0
2020-12-14 15:40:00,45.85,45.9,45.84,45.86,103071.0,39.9265,39.9701,39.9178,39.9352,103071.0
2020-12-14 15:45:00,45.86,45.95,45.83,45.94,158789.0,39.9352,40.0136,39.9091,40.0049,158789.0
2020-12-14 15:50:00,45.94,46.05,45.89,46.04,231004.0,40.0049,40.1007,39.9614,40.092,231004.0
2020-12-14 15:55:00,46.04,46.05,45.83,45.84,738345.0,40.092,40.1007,39.9091,39.9178,738345.0
2020-12-15 09:30:00,46.4,46.51,46.23,46.35,118437.0,40.4055,40.5013,40.2574,40.3619,118437.0
2020-12-15 09:35:00,46.37,46.43,46.24,46.32,61525.0,40.3794,40.4316,40.2661,40.3358,61525.0
2020-12-15 09:40:00,46.3,46.46,46.21,46.22,53266.0,40.3184,40.4577,40.24,40.2487,53266.0
2020-12-15 09:45:00,46.22,46.22,45.88,45.9,31202.0,40.2487,40.2487,39.9527,39.9701,31202.0
2020-12-15 09:50:00,45.9,45.93,45.73,45.75,41037.0,39.9701,39.9962,39.822,39.8395,41037.0
2020-12-15 09:55:00,45.74,45.76,45.6,45.64,66358.0,39.8307,39.8482,39.7088,39.7437,66358.0
2020-12-15 10:00:00,45.65,45.74,45.57,45.66,86946.0,39.7524,39.8307,39.6827,39.7611,86946.0
2020-12-15 10:05:00,45.66,45.81,45.64,45.65,35065.0,39.7611,39.8917,39.7437,39.7524,35065.0
2020-12-15 10:10:00,45.65,45.77,45.64,45.72,34244.0,39.7524,39.8569,39.7437,39.8133,34244.0
2020-12-15 10:15:00,45.7,45.73,45.61,45.67,35365.0,39.7959,39.822,39.7175,39.7698,35365.0
2020-12-15 10:20:00,45.66,45.66,45.47,45.52,30766.0,39.7611,39.7611,39.5956,39.6392,30766.0
2020-12-15 10:25:00,45.53,45.54,45.46,45.54,24180.0,39.6479,39.6566,39.5869,39.6566,24180.0
2020-12-15 10:30:00,45.53,45.58,45.49,45.54,31976.0,39.6479,39.6914,39.613,39.6566,31976.0
2020-12-15 10:35:00,45.54,45.54,45.31,45.32,27238.0,39.6566,39.6566,39.4563,39.465,27238.0
2020-12-15 10:40:00,45.32,45.4,45.27,45.4,50076.0,39.465,39.5347,39.4215,39.5347,50076.0
2020-12-15 10:45:00,45.4,45.49,45.4,45.46,35262.0,39.5347,39.613,39.5347,39.5869,35262.0
2020-12-15 10:50:00,45.46,45.51,45.42,45.46,96030.0,39.5869,39.6305,39.5521,39.5869,96030.0
2020-12-15 10:55:00,45.46,45.61,45.45,45.57,56323.0,39.5869,39.7175,39.5782,39.6827,56323.0
2020-12-15 11:00:00,45.56,45.6,45.49,45.51,58418.0,39.674,39.7088,39.613,39.6305,58418.0
2020-12-15 11:05:00,45.51,45.65,45.49,45.64,64650.0,39.6305,39.7524,39.613,39.7437,64650.0
2020-12-15 11:10:00,45.64,45.78,45.63,45.78,135600.0,39.7437,39.8656,39.735,39.8656,135600.0
2020-12-15 11:15:00,45.78,45.79,45.66,45.67,35153.0,39.8656,39.8743,39.7611,39.7698,35153.0
2020-12-15 11:20:00,45.68,45.76,45.67,45.71,41856.0,39.7785,39.8482,39.7698,39.8046,41856.0
2020-12-15 11:25:00,45.71,45.76,45.61,45.61,56093.0,39.8046,39.8482,39.7175,39.7175,56093.0
2020-12-15 11:30:00,45.61,45.76,45.56,45.73,296711.0,39.7175,39.8482,39.674,39.822,296711.0
2020-12-15 11:35:00,45.73,45.74,45.67,45.69,53245.0,39.822,39.8307,39.7698,39.7872,53245.0
2020-12-15 11:40:00,45.68,45.77,45.67,45.77,44834.0,39.7785,39.8569,39.7698,39.8569,44834.0
2020-12-15 11:45:00,45.76,45.8,45.74,45.8,21876.0,39.8482,39.883,39.8307,39.883,21876.0
2020-12-15 11:50:00,45.8,45.92,45.8,45.84,25491.0,39.883,39.9875,39.883,39.9178,25491.0
2020-12-15 11:55:00,45.83,45.9,45.79,45.9,26340.0,39.9091,39.9701,39.8743,39.9701,26340.0
2020-12-15 12:00:00,45.9,45.96,45.89,45.91,18988.0,39.9701,40.0223,39.9614,39.9788,18988.0
2020-12-15 12:05:00,45.91,45.92,45.84,45.88,26273.0,39.9788,39.9875,39.9178,39.9527,26273.0
2020-12-15 12:10:00,45.89,45.97,45.87,45.96,16698.0,39.9614,40.031,39.9439,40.0223,16698.0
2020-12-15 12:15:00,45.96,45.96,45.88,45.89,19694.0,40.0223,40.0223,39.9527,39.9614,19694.0
2020-12-15 12:20:00,45.88,45.97,45.88,45.97,54318.0,39.9527,40.031,39.9527,40.031,54318.0
2020-12-15 12:25:00,45.97,45.98,45.94,45.95,18377.0,40.031,40.0397,40.0049,40.0136,18377.0
2020-12-15 12:30:00,45.94,45.98,45.93,45.95,18165.0,40.0049,40.0397,39.9962,40.0136,18165.0
2020-12-15 12:35:00,45.94,46.06,45.93,46.0,30500.0,40.0049,40.1094,39.9962,40.0572,30500.0
2020-12-15 12:40:00,46.0,46.07,45.99,46.05,24852.0,40.0572,40.1181,40.0484,40.1007,24852.0
2020-12-15 12:45:00,46.05,46.14,46.05,46.14,23470.0,40.1007,40.1791,40.1007,40.1791,23470.0
2020-12-15 12:50:00,46.14,46.2,46.13,46.16,25960.0,40.1791,40.2313,40.1704,40.1965,25960.0
2020-12-15 12:55:00,46.16,46.23,46.15,46.23,31565.0,40.1965,40.2574,40.1878,40.2574,31565.0
2020-12-15 13:00:00,46.23,46.26,46.15,46.15,47267.0,40.2574,40.2836,40.1878,40.1878,47267.0
2020-12-15 13:05:00,46.16,46.31,46.15,46.23,29705.0,40.1965,40.3271,40.1878,40.2574,29705.0
2020-12-15 13:10:00,46.23,46.25,46.2,46.25,15897.0,40.2574,40.2749,40.2313,40.2749,15897.0
2020-12-15 13:15:00,46.25,46.27,46.22,46.25,20921.0,40.2749,40.2923,40.2487,40.2749,20921.0
2020-12-15 13:20:00,46.25,46.26,46.22,46.23,16398.0,40.2749,40.2836,40.2487,40.2574,16398.0
2020-12-15 13:25:00,46.24,46.27,46.19,46.2,45065.0,40.2661,40.2923,40.2226,40.2313,45065.0
2020-12-15 13:30:00,46.21,46.29,46.18,46.26,25471.0,40.24,40.3097,40.2139,40.2836,25471.0
2020-12-15 13:35:00,46.25,46.29,46.25,46.26,22641.0,40.2749,40.3097,40.2749,40.2836,22641.0
2020-12-15 13:40:00,46.27,46.31,46.26,46.28,22998.0,40.2923,40.3271,40.2836,40.301,22998.0
2020-12-15 13:45:00,46.29,46.33,46.26,46.3,34363.0,40.3097,40.3445,40.2836,40.3184,34363.0
2020-12-15 13:50:00,46.3,46.35,46.3,46.35,20763.0,40.3184,40.3619,40.3184,40.3619,20763.0
2020-12-15 13:55:00,46.35,46.39,46.31,46.38,19858.0,40.3619,40.3968,40.3271,40.3881,19858.0
2020-12-15 14:00:00,46.37,46.41,46.35,46.35,11577.0,40.3794,40.4142,40.3619,40.3619,11577.0
2020-12-15 14:05:00,46.35,46.35,46.27,46.27,17758.0,40.3619,40.3619,40.2923,40.2923,17758.0
2020-12-15 14:10:00,46.28,46.33,46.23,46.31,20603.0,40.301,40.3445,40.2574,40.3271,20603.0
2020-12-15 14:15:00,46.31,46.33,46.27,46.29,11098.0,40.3271,40.3445,40.2923,40.3097,11098.0
2020-12-15 14:20:00,46.29,46.31,46.25,46.29,13814.0,40.3097,40.3271,40.2749,40.3097,13814.0
2020-12-15 14:25:00,46.28,46.34,46.28,46.3,15909.0,40.301,40.3532,40.301,40.3184,15909.0
2020-12-15 14:30:00,46.29,46.31,46.26,46.3,26697.0,40.3097,40.3271,40.2836,40.3184,26697.0
2020-12-15 14:35:00,46.3,46.32,46.27,46.29,24296.0,40.3184,40.3358,40.2923,40.3097,24296.0
2020-12-15 14:40:00,46.29,46.38,46.29,46.34,27105.0,40.3097,40.3881,40.3097,40.3532,27105.0
2020-12-15 14:45:00,46.34,46.35,46.31,46.32,19227.0,40.3532,40.3619,40.3271,40.3358,19227.0
2020-12-15 14:50:00,46.32,46.33,46.25,46.26,31064.0,40.3358,40.3445,40.2749,40.2836,31064.0
2020-12-15 14:55:00,46.27,46.29,46.22,46.22,28152.0,40.2923,40.3097,40.2487,40.2487,28152.0
2020-12-15 15:00:00,46.23,46.27,46.21,46.22,27758.0,40.2574,40.2923,40.24,40.2487,27758.0
2020-12-15 15:05:00,46.22,46.33,46.22,46.27,30154.0,40.2487,40.3445,40.2487,40.2923,30154.0
2020-12-15 15:10:00,46.28,46.31,46.28,46.3,31364.0,40.301,40.3271,40.301,40.3184,31364.0
2020-12-15 15:15:00,46.3,46.32,46.26,46.26,26298.0,40.3184,40.3358,40.2836,40.2836,26298.0
2020-12-15 15:20:00,46.26,46.26,46.16,46.16,27693.0,40.2836,40.2836,40.1965,40.1965,27693.0
2020-12-15 15:25:00,46.16,46.17,46.11,46.12,37869.0,40.1965,40.2052,40.1529,40.1617,37869.0
2020-12-15 15:30:00,46.12,46.13,46.08,46.11,44052.0,40.1617,40.1704,40.1268,40.1529,44052.0
2020-12-15 15:35:00,46.11,46.14,46.11,46.13,34923.0,40.1529,40.1791,40.1529,40.1704,34923.0
2020-12-15 15:40:00,46.13,46.16,46.12,46.13,43873.0,40.1704,40.1965,40.1617,40.1704,43873.0
2020-12-15 15:45:00,46.13,46.22,46.13,46.18,71854.0,40.1704,40.2487,40.1704,40.2139,71854.0
2020-12-15 15:50:00,46.18,46.21,46.09,46.11,103824.0,40.2139,40.24,40.1355,40.1529,103824.0
2020-12-15 15:55:00,46.11,46.26,46.1,46.26,183613.0,40.1529,40.2836,40.1442,40.2836,183613.0
2020-12-16 09:30:00,46.0,46.22,45.82,45.98,182305.0,40.0572,40.2487,39.9004,40.0397,182305.0
2020-12-16 09:35:00,45.99,46.03,45.82,45.91,92483.0,40.0484,40.0833,39.9004,39.9788,92483.0
2020-12-16 09:40:00,45.91,45.97,45.89,45.96,44795.0,39.9788,40.031,39.9614,40.0223,44795.0
2020-12-16 09:45:00,45.96,46.03,45.83,45.84,66649.0,40.0223,40.0833,39.9091,39.9178,66649.0
2020-12-16 09:50:00,45.84,45.96,45.84,45.94,50638.0,39.9178,40.0223,39.9178,40.0049,50638.0
2020-12-16 09:55:00,45.95,46.08,45.9,46.05,56883.0,40.0136,40.1268,39.9701,40.1007,56883.0
2020-12-16 10:00:00,46.05,46.11,45.9,45.91,40428.0,40.1007,40.1529,39.9701,39.9788,40428.0
2020-12-16 10:05:00,45.91,45.99,45.9,45.91,32144.0,39.9788,40.0484,39.9701,39.9788,32144.0
2020-12-16 10:10:00,45.91,45.99,45.88,45.94,22932.0,39.9788,40.0484,39.9527,40.0049,22932.0
2020-12-16 10:15:00,45.95,46.09,45.95,46.07,35018.0,40.0136,40.1355,40.0136,40.1181,35018.0
2020-12-16 10:20:00,46.06,46.23,46.01,46.17,63236.0,40.1094,40.2574,40.0659,40.2052,63236.0
2020-12-16 10:25:00,46.16,46.19,46.09,46.11,42145.0,40.1965,40.2226,40.1355,40.1529,42145.0
2020-12-16 10:30:00,46.09,46.24,46.09,46.24,36669.0,40.1355,40.2661,40.1355,40.2661,36669.0
2020-12-16 10:35:00,46.23,46.25,46.01,46.07,41287.0,40.2574,40.2749,40.0659,40.1181,41287.0
2020-12-16 10:40:00,46.07,46.16,46.03,46.14,30157.0,40.1181,40.1965,40.0833,40.1791,30157.0
2020-12-16 10:45:00,46.14,46.18,46.04,46.09,37350.0,40.1791,40.2139,40.092,40.1355,37350.0
2020-12-16 10:50:00,46.09,46.16,46.07,46.14,65027.0,40.1355,40.1965,40.1181,40.1791,65027.0
2020-12-16 10:55:00,46.16,46.17,46.05,46.16,34366.0,40.1965,40.2052,40.1007,40.1965,34366.0
2020-12-16 11:00:00,46.16,46.23,46.13,46.23,29861.0,40.1965,40.2574,40.1704,40.2574,29861.0
2020-12-16 11:05:00,46.23,46.34,46.23,46.29,88842.0,40.2574,40.3532,40.2574,40.3097,88842.0
2020-12-16 11:10:00,46.29,46.35,46.28,46.29,24533.0,40.3097,40.3619,40.301,40.3097,24533.0
2020-12-16 11:15:00,46.3,46.43,46.3,46.42,29173.0,40.3184,40.4316,40.3184,40.4229,29173.0
2020-12-16 11:20:00,46.43,46.48,46.39,46.44,26704.0,40.4316,40.4751,40.3968,40.4403,26704.0
2020-12-16 11:25:00,46.44,46.55,46.43,46.55,31158.0,40.4403,40.5361,40.4316,40.5361,31158.0
2020-12-16 11:30:00,46.55,46.56,46.44,46.46,35173.0,40.5361,40.5448,40.4403,40.4577,35173.0
2020-12-16 11:35:00,46.46,46.54,46.43,46.53,41765.0,40.4577,40.5274,40.4316,40.5187,41765.0
2020-12-16 11:40:00,46.53,46.53,46.48,46.5,33525.0,40.5187,40.5187,40.4751,40.4926,33525.0
2020-12-16 11:45:00,46.51,46.56,46.49,46.53,44455.0,40.5013,40.5448,40.4839,40.5187,44455.0
2020-12-16 11:50:00,46.53,46.56,46.48,46.53,37085.0,40.5187,40.5448,40.4751,40.5187,37085.0
2020-12-16 11:55:00,46.53,46.53,46.44,46.5,41492.0,40.5187,40.5187,40.4403,40.4926,41492.0
2020-12-16 12:00:00,46.49,46.51,46.43,46.45,27219.0,40.4839,40.5013,40.4316,40.449,27219.0
2020-12-16 12:05:00,46.43,46.47,46.39,46.47,19915.0,40.4316,40.4664,40.3968,40.4664,19915.0
2020-12-16 12:10:00,46.47,46.48,46.34,46.34,20661.0,40.4664,40.4751,40.3532,40.3532,20661.0
2020-12-16 12:15:00,46.34,46.37,46.31,46.36,24116.0,40.3532,40.3794,40.3271,40.3706,24116.0
2020-12-16 12:20:00,46.35,46.36,46.32,46.33,22915.0,40.3619,40.3706,40.3358,40.3445,22915.0
2020-12-16 12:25:00,46.34,46.34,46.29,46.31,22077.0,40.3532,40.3532,40.3097,40.3271,22077.0
2020-12-16 12:30:00,46.3,46.35,46.28,46.34,17050.0,40.3184,40.3619,40.301,40.3532,17050.0
2020-12-16 12:35:00,46.34,46.35,46.28,46.3,16545.0,40.3532,40.3619,40.301,40.3184,16545.0
2020-12-16 12:40:00,46.3,46.31,46.23,46.25,17904.0,40.3184,40.3271,40.2574,40.2749,17904.0
2020-12-16 12:45:00,46.26,46.31,46.22,46.22,24290.0,40.2836,40.3271,40.2487,40.2487,24290.0
2020-12-16 12:50:00,46.22,46.24,46.2,46.23,20362.0,40.2487,40.2661,40.2313,40.2574,20362.0
2020-12-16 12:55:00,46.24,46.28,46.22,46.24,23030.0,40.2661,40.301,40.2487,40.2661,23030.0
2020-12-16 13:00:00,46.24,46.24,46.15,46.16,27920.0,40.2661,40.2661,40.1878,40.1965,27920.0
2020-12-16 13:05:00,46.15,46.22,46.15,46.19,27386.0,40.1878,40.2487,40.1878,40.2226,27386.0
2020-12-16 13:10:00,46.18,46.2,46.15,46.17,17504.0,40.2139,40.2313,40.1878,40.2052,17504.0
2020-12-16 13:15:00,46.17,46.2,46.16,46.2,16460.0,40.2052,40.2313,40.1965,40.2313,16460.0
2020-12-16 13:20:00,46.19,46.22,46.18,46.19,22424.0,40.2226,40.2487,40.2139,40.2226,22424.0
2020-12-16 13:25:00,46.19,46.22,46.16,46.18,22127.0,40.2226,40.2487,40.1965,40.2139,22127.0
2020-12-16 13:30:00,46.19,46.23,46.19,46.23,35496.0,40.2226,40.2574,40.2226,40.2574,35496.0
2020-12-16 13:35:00,46.24,46.29,46.24,46.25,41099.0,40.2661,40.3097,40.2661,40.2749,41099.0
2020-12-16 13:40:00,46.25,46.28,46.23,46.27,40852.0,40.2749,40.301,40.2574,40.2923,40852.0
2020-12-16 13:45:00,46.28,46.32,46.27,46.3,35367.0,40.301,40.3358,40.2923,40.3184,35367.0
2020-12-16 13:50:00,46.3,46.31,46.24,46.25,30285.0,40.3184,40.3271,40.2661,40.2749,30285.0
2020-12-16 13:55:00,46.24,46.28,46.23,46.26,47954.0,40.2661,40.301,40.2574,40.2836,47954.0
2020-12-16 14:00:00,46.26,46.49,46.26,46.42,60423.0,40.2836,40.4839,40.2836,40.4229,60423.0
2020-12-16 14:05:00,46.43,46.45,46.26,46.28,36539.0,40.4316,40.449,40.2836,40.301,36539.0
2020-12-16 14:10:00,46.27,46.29,46.19,46.2,40581.0,40.2923,40.3097,40.2226,40.2313,40581.0
2020-12-16 14:15:00,46.2,46.21,46.14,46.14,36182.0,40.2313,40.24,40.1791,40.1791,36182.0
2020-12-16 14:20:00,46.15,46.3,46.13,46.28,35994.0,40.1878,40.3184,40.1704,40.301,35994.0
2020-12-16 14:25:00,46.28,46.3,46.15,46.18,31485.0,40.301,40.3184,40.1878,40.2139,31485.0
2020-12-16 14:30:00,46.17,46.23,46.15,46.18,21852.0,40.2052,40.2574,40.1878,40.2139,21852.0
2020-12-16 14:35:00,46.19,46.34,46.18,46.32,33299.0,40.2226,40.3532,40.2139,40.3358,33299.0
2020-12-16 14:40:00,46.31,46.32,46.24,46.24,49506.0,40.3271,40.3358,40.2661,40.2661,49506.0
2020-12-16 14:45:00,46.24,46.27,46.18,46.22,81193.0,40.2661,40.2923,40.2139,40.2487,81193.0
2020-12-16 14:50:00,46.22,46.22,46.16,46.16,41044.0,40.2487,40.2487,40.1965,40.1965,41044.0
2020-12-16 14:55:00,46.16,46.27,46.14,46.25,66012.0,40.1965,40.2923,40.1791,40.2749,66012.0
2020-12-16 15:00:00,46.24,46.25,46.18,46.21,47175.0,40.2661,40.2749,40.2139,40.24,47175.0
2020-12-16 15:05:00,46.22,46.23,46.13,46.18,49836.0,40.2487,40.2574,40.1704,40.2139,49836.0
2020-12-16 15:10:00,46.18,46.18,46.14,46.18,23905.0,40.2139,40.2139,40.1791,40.2139,23905.0
2020-12-16 15:15:00,46.19,46.32,46.19,46.28,46915.0,40.2226,40.3358,40.2226,40.301,46915.0
2020-12-16 15:20:00,46.27,46.32,46.26,46.29,35129.0,40.2923,40.3358,40.2836,40.3097,35129.0
2020-12-16 15:25:00,46.28,46.29,46.22,46.23,29821.0,40.301,40.3097,40.2487,40.2574,29821.0
2020-12-16 15:30:00,46.23,46.35,46.23,46.29,51283.0,40.2574,40.3619,40.2574,40.3097,51283.0
2020-12-16 15:35:00,46.3,46.3,46.15,46.21,55615.0,40.3184,40.3184,40.1878,40.24,55615.0
2020-12-16 15:40:00,46.22,46.3,46.22,46.23,59013.0,40.2487,40.3184,40.2487,40.2574,59013.0
2020-12-16 15:45:00,46.24,46.33,46.22,46.29,71657.0,40.2661,40.3445,40.2487,40.3097,71657.0
2020-12-16 15:50:00,46.28,46.33,46.22,46.32,169709.0,40.301,40.3445,40.2487,40.3358,169709.0
2020-12-16 15:55:00,46.32,46.44,46.29,46.32,662467.0,40.3358,40.4403,40.3097,40.3358,662467.0
2020-12-17 09:30:00,46.68,46.72,46.29,46.32,102468.0,40.6493,40.6841,40.3097,40.3358,102468.0
2020-12-17 09:35:00,46.29,46.36,46.15,46.25,52308.0,40.3097,40.3706,40.1878,40.2749,52308.0
2020-12-17 09:40:00,46.25,46.33,46.13,46.17,28327.0,40.2749,40.3445,40.1704,40.2052,28327.0
2020-12-17 09:45:00,46.16,46.24,46.12,46.16,37041.0,40.1965,40.2661,40.1617,40.1965,37041.0
2020-12-17 09:50:00,46.16,46.17,45.95,46.0,31350.0,40.1965,40.2052,40.0136,40.0572,31350.0
2020-12-17 09:55:00,46.0,46.0,45.93,45.96,25683.0,40.0572,40.0572,39.9962,40.0223,25683.0
2020-12-17 10:00:00,45.96,46.09,45.86,45.89,41764.0,40.0223,40.1355,39.9352,39.9614,41764.0
2020-12-17 10:05:00,45.89,46.01,45.88,45.97,25491.0,39.9614,40.0659,39.9527,40.031,25491.0
2020-12-17 10:10:00,45.97,46.01,45.87,45.97,26156.0,40.031,40.0659,39.9439,40.031,26156.0
2020-12-17 10:15:00,45.96,46.02,45.88,45.92,25573.0,40.0223,40.0746,39.9527,39.9875,25573.0
2020-12-17 10:20:00,45.92,45.95,45.81,45.85,20953.0,39.9875,40.0136,39.8917,39.9265,20953.0
2020-12-17 10:25:00,45.86,46.04,45.8,46.0,50318.0,39.9352,40.092,39.883,40.0572,50318.0
2020-12-17 10:30:00,46.0,46.05,45.95,45.96,73259.0,40.0572,40.1007,40.0136,40.0223,73259.0
2020-12-17 10:35:00,45.96,45.99,45.9,45.92,45341.0,40.0223,40.0484,39.9701,39.9875,45341.0
2020-12-17 10:40:00,45.92,45.92,45.82,45.86,30307.0,39.9875,39.9875,39.9004,39.9352,30307.0
2020-12-17 10:45:00,45.86,45.99,45.84,45.99,37040.0,39.9352,40.0484,39.9178,40.0484,37040.0
2020-12-17 10:50:00,46.0,46.0,45.89,45.94,27783.0,40.0572,40.0572,39.9614,40.0049,27783.0
2020-12-17 10:55:00,45.95,46.0,45.85,46.0,50462.0,40.0136,40.0572,39.9265,40.0572,50462.0
2020-12-17 11:00:00,45.99,46.06,45.97,46.04,41706.0,40.0484,40.1094,40.031,40.092,41706.0
2020-12-17 11:05:00,46.04,46.1,46.01,46.09,27067.0,40.092,40.1442,40.0659,40.1355,27067.0
2020-12-17 11:10:00,46.09,46.19,46.06,46.19,75099.0,40.1355,40.2226,40.1094,40.2226,75099.0
2020-12-17 11:15:00,46.18,46.23,46.15,46.22,21474.0,40.2139,40.2574,40.1878,40.2487,21474.0
2020-12-17 11:20:00,46.23,46.26,46.18,46.21,24122.0,40.2574,40.2836,40.2139,40.24,24122.0
2020-12-17 11:25:00,46.22,46.24,46.16,46.2,23667.0,40.2487,40.2661,40.1965,40.2313,23667.0
2020-12-17 11:30:00,46.19,46.2,46.13,46.17,29734.0,40.2226,40.2313,40.1704,40.2052,29734.0
2020-12-17 11:35:00,46.17,46.25,46.17,46.25,30495.0,40.2052,40.2749,40.2052,40.2749,30495.0
2020-12-17 11:40:00,46.25,46.33,46.24,46.32,20309.0,40.2749,40.3445,40.2661,40.3358,20309.0
2020-12-17 11:45:00,46.32,46.36,46.28,46.34,18874.0,40.3358,40.3706,40.301,40.3532,18874.0
2020-12-17 11:50:00,46.33,46.36,46.27,46.33,19109.0,40.3445,40.3706,40.2923,40.3445,19109.0
2020-12-17 11:55:00,46.32,46.4,46.32,46.4,20666.0,40.3358,40.4055,40.3358,40.4055,20666.0
2020-12-17 12:00:00,46.41,46.41,46.31,46.32,17989.0,40.4142,40.4142,40.3271,40.3358,17989.0
2020-12-17 12:05:00,46.33,46.34,46.28,46.32,21746.0,40.3445,40.3532,40.301,40.3358,21746.0
2020-12-17 12:10:00,46.32,46.32,46.24,46.24,17161.0,40.3358,40.3358,40.2661,40.2661,17161.0
2020-12-17 12:15:00,46.22,46.22,46.15,46.17,20106.0,40.2487,40.2487,40.1878,40.2052,20106.0
2020-12-17 12:20:00,46.16,46.18,46.12,46.14,25275.0,40.1965,40.2139,40.1617,40.1791,25275.0
2020-12-17 12:25:00,46.15,46.2,46.14,46.18,33059.0,40.1878,40.2313,40.1791,40.2139,33059.0
2020-12-17 12:30:00,46.18,46.19,46.13,46.18,33503.0,40.2139,40.2226,40.1704,40.2139,33503.0
2020-12-17 12:35:00,46.19,46.24,46.18,46.23,24849.0,40.2226,40.2661,40.2139,40.2574,24849.0
2020-12-17 12:40:00,46.22,46.23,46.15,46.15,32965.0,40.2487,40.2574,40.1878,40.1878,32965.0
2020-12-17 12:45:00,46.15,46.15,46.11,46.12,19531.0,40.1878,40.1878,40.1529,40.1617,19531.0
2020-12-17 12:50:00,46.12,46.14,46.1,46.13,18638.0,40.1617,40.1791,40.1442,40.1704,18638.0
2020-12-17 12:55:00,46.14,46.17,46.12,46.13,32460.0,40.1791,40.2052,40.1617,40.1704,32460.0
2020-12-17 13:00:00,46.14,46.16,46.1,46.11,23143.0,40.1791,40.1965,40.1442,40.1529,23143.0
2020-12-17 13:05:00,46.12,46.17,46.12,46.16,18893.0,40.1617,40.2052,40.1617,40.1965,18893.0
2020-12-17 13:10:00,46.17,46.26,46.17,46.25,16308.0,40.2052,40.2836,40.2052,40.2749,16308.0
2020-12-17 13:15:00,46.25,46.29,46.25,46.29,11183.0,40.2749,40.3097,40.2749,40.3097,11183.0
2020-12-17 13:20:00,46.28,46.33,46.28,46.32,21221.0,40.301,40.3445,40.301,40.3358,21221.0
2020-12-17 13:25:00,46.32,46.39,46.31,46.37,21614.0,40.3358,40.3968,40.3271,40.3794,21614.0
2020-12-17 13:30:00,46.38,46.38,46.32,46.36,24518.0,40.3881,40.3881,40.3358,40.3706,24518.0
2020-12-17 13:35:00,46.36,46.36,46.32,46.36,14312.0,40.3706,40.3706,40.3358,40.3706,14312.0
2020-12-17 13:40:00,46.35,46.35,46.28,46.29,13099.0,40.3619,40.3619,40.301,40.3097,13099.0
2020-12-17 13:45:00,46.29,46.3,46.25,46.28,18772.0,40.3097,40.3184,40.2749,40.301,18772.0
2020-12-17 13:50:00,46.28,46.32,46.26,46.3,17614.0,40.301,40.3358,40.2836,40.3184,17614.0
2020-12-17 13:55:00,46.3,46.35,46.27,46.34,25078.0,40.3184,40.3619,40.2923,40.3532,25078.0
2020-12-17 14:00:00,46.35,46.36,46.28,46.34,42454.0,40.3619,40.3706,40.301,40.3532,42454.0
2020-12-17 14:05:00,46.34,46.41,46.33,46.38,13428.0,40.3532,40.4142,40.3445,40.3881,13428.0
2020-12-17 14:10:00,46.37,46.38,46.34,46.36,19182.0,40.3794,40.3881,40.3532,40.3706,19182.0
2020-12-17 14:15:00,46.35,46.38,46.33,46.37,34015.0,40.3619,40.3881,40.3445,40.3794,34015.0
2020-12-17 14:20:00,46.37,46.45,46.37,46.42,27935.0,40.3794,40.449,40.3794,40.4229,27935.0
2020-12-17 14:25:00,46.43,46.43,46.38,46.4,22173.0,40.4316,40.4316,40.3881,40.4055,22173.0
2020-12-17 14:30:00,46.4,46.48,46.4,46.46,39002.0,40.4055,40.4751,40.4055,40.4577,39002.0
2020-12-17 14:35:00,46.47,46.52,46.46,46.47,26042.0,40.4664,40.51,40.4577,40.4664,26042.0
2020-12-17 14:40:00,46.48,46.56,46.48,46.52,29047.0,40.4751,40.5448,40.4751,40.51,29047.0
2020-12-17 14:45:00,46.52,46.53,46.48,46.49,19213.0,40.51,40.5187,40.4751,40.4839,19213.0
2020-12-17 14:50:00,46.48,46.53,46.46,46.47,33410.0,40.4751,40.5187,40.4577,40.4664,33410.0
2020-12-17 14:55:00,46.46,46.48,46.43,46.45,13433.0,40.4577,40.4751,40.4316,40.449,13433.0
2020-12-17 15:00:00,46.46,46.53,46.45,46.52,22746.0,40.4577,40.5187,40.449,40.51,22746.0
2020-12-17 15:05:00,46.52,46.52,46.43,46.44,26285.0,40.51,40.51,40.4316,40.4403,26285.0
2020-12-17 15:10:00,46.44,46.47,46.41,46.44,25396.0,40.4403,40.4664,40.4142,40.4403,25396.0
2020-12-17 15:15:00,46.44,46.46,46.41,46.44,37367.0,40.4403,40.4577,40.4142,40.4403,37367.0
2020-12-17 15:20:00,46.45,46.51,46.42,46.51,32178.0,40.449,40.5013,40.4229,40.5013,32178.0
2020-12-17 15:25:00,46.51,46.54,46.49,46.53,19856.0,40.5013,40.5274,40.4839,40.5187,19856.0
2020-12-17 15:30:00,46.53,46.57,46.46,46.48,56217.0,40.5187,40.5535,40.4577,40.4751,56217.0
2020-12-17 15:35:00,46.47,46.53,46.44,46.53,43916.0,40.4664,40.5187,40.4403,40.5187,43916.0
2020-12-17 15:40:00,46.53,46.54,46.49,46.51,44798.0,40.5187,40.5274,40.4839,40.5013,44798.0
2020-12-17 15:45:00,46.51,46.52,46.46,46.46,52782.0,40.5013,40.51,40.4577,40.4577,52782.0
2020-12-17 15:50:00,46.44,46.49,46.41,46.48,87845.0,40.4403,40.4839,40.4142,40.4751,87845.0
2020-12-17 15:55:00,46.48,46.53,46.45,46.5,253987.0,40.4751,40.5187,40.449,40.4926,253987.0
2020-12-18 09:30:00,46.56,46.6,46.31,46.57,574901.0,40.5448,40.5796,40.3271,40.5535,574901.0
2020-12-18 09:35:00,46.58,46.73,46.53,46.68,48409.0,40.5622,40.6928,40.5187,40.6493,48409.0
2020-12-18 09:40:00,46.66,46.78,46.57,46.65,28810.0,40.6319,40.7364,40.5535,40.6232,28810.0
2020-12-18 09:45:00,46.65,46.7,46.54,46.6,25198.0,40.6232,40.6667,40.5274,40.5796,25198.0
2020-12-18 09:50:00,46.6,46.61,46.45,46.48,43148.0,40.5796,40.5883,40.449,40.4751,43148.0
2020-12-18 09:55:00,46.49,46.59,46.48,46.53,30946.0,40.4839,40.5709,40.4751,40.5187,30946.0
2020-12-18 10:00:00,46.55,46.56,46.35,46.38,51643.0,40.5361,40.5448,40.3619,40.3881,51643.0
2020-12-18 10:05:00,46.39,46.52,46.35,46.5,23585.0,40.3968,40.51,40.3619,40.4926,23585.0
2020-12-18 10:10:00,46.51,46.53,46.42,46.46,18703.0,40.5013,40.5187,40.4229,40.4577,18703.0
2020-12-18 10:15:00,46.46,46.46,46.25,46.25,13709.0,40.4577,40.4577,40.2749,40.2749,13709.0
2020-12-18 10:20:00,46.24,46.28,46.16,46.21,21730.0,40.2661,40.301,40.1965,40.24,21730.0
2020-12-18 10:25:00,46.21,46.28,46.14,46.19,29721.0,40.24,40.301,40.1791,40.2226,29721.0
2020-12-18 10:30:00,46.18,46.22,46.15,46.2,20984.0,40.2139,40.2487,40.1878,40.2313,20984.0
2020-12-18 10:35:00,46.21,46.35,46.21,46.34,28395.0,40.24,40.3619,40.24,40.3532,28395.0
2020-12-18 10:40:00,46.33,46.37,46.31,46.34,38610.0,40.3445,40.3794,40.3271,40.3532,38610.0
2020-12-18 10:45:00,46.34,46.35,46.17,46.18,33613.0,40.3532,40.3619,40.2052,40.2139,33613.0
2020-12-18 10:50:00,46.18,46.21,46.15,46.19,33763.0,40.2139,40.24,40.1878,40.2226,33763.0
2020-12-18 10:55:00,46.19,46.24,46.17,46.2,14150.0,40.2226,40.2661,40.2052,40.2313,14150.0
2020-12-18 11:00:00,46.2,46.23,46.15,46.15,28069.0,40.2313,40.2574,40.1878,40.1878,28069.0
2020-12-18 11:05:00,46.16,46.18,46.05,46.08,49298.0,40.1965,40.2139,40.1007,40.1268,49298.0
2020-12-18 11:10:00,46.09,46.09,45.92,45.94,39644.0,40.1355,40.1355,39.9875,40.0049,39644.0
2020-12-18 11:15:00,45.94,46.04,45.87,46.03,48155.0,40.0049,40.092,39.9439,40.0833,48155.0
2020-12-18 11:20:00,46.04,46.13,46.04,46.07,38271.0,40.092,40.1704,40.092,40.1181,38271.0
2020-12-18 11:25:00,46.07,46.1,46.01,46.04,41084.0,40.1181,40.1442,40.0659,40.092,41084.0
2020-12-18 11:30:00,46.03,46.06,45.95,45.96,27767.0,40.0833,40.1094,40.0136,40.0223,27767.0
2020-12-18 11:35:00,45.95,45.95,45.85,45.85,30845.0,40.0136,40.0136,39.9265,39.9265,30845.0
2020-12-18 11:40:00,45.86,45.94,45.83,45.94,39735.0,39.9352,40.0049,39.9091,40.0049,39735.0
2020-12-18 11:45:00,45.93,46.02,45.93,46.02,33059.0,39.9962,40.0746,39.9962,40.0746,33059.0
2020-12-18 11:50:00,46.01,46.08,45.98,46.07,22869.0,40.0659,40.1268,40.0397,40.1181,22869.0
2020-12-18 11:55:00,46.08,46.13,46.02,46.02,40459.0,40.1268,40.1704,40.0746,40.0746,40459.0
2020-12-18 12:00:00,46.02,46.06,46.0,46.05,30173.0,40.0746,40.1094,40.0572,40.1007,30173.0
2020-12-18 12:05:00,46.05,46.06,45.97,45.99,26664.0,40.1007,40.1094,40.031,40.0484,26664.0
2020-12-18 12:10:00,45.98,45.98,45.91,45.96,27789.0,40.0397,40.0397,39.9788,40.0223,27789.0
2020-12-18 12:15:00,45.96,46.04,45.95,45.99,40367.0,40.0223,40.092,40.0136,40.0484,40367.0
2020-12-18 12:20:00,45.99,46.0,45.94,45.94,18209.0,40.0484,40.0572,40.0049,40.0049,18209.0
2020-12-18 12:25:00,45.93,45.95,45.9,45.91,18123.0,39.9962,40.0136,39.9701,39.9788,18123.0
2020-12-18 12:30:00,45.91,45.94,45.87,45.93,32465.0,39.9788,40.0049,39.9439,39.9962,32465.0
2020-12-18 12:35:00,45.92,46.01,45.9,46.01,23647.0,39.9875,40.0659,39.9701,40.0659,23647.0
2020-12-18 12:40:00,46.01,46.05,45.99,45.99,40536.0,40.0659,40.1007,40.0484,40.0484,40536.0
2020-12-18 12:45:00,45.99,45.99,45.92,45.95,51526.0,40.0484,40.0484,39.9875,40.0136,51526.0
2020-12-18 12:50:00,45.95,45.96,45.9,45.9,23198.0,40.0136,40.0223,39.9701,39.9701,23198.0
2020-12-18 12:55:00,45.88,45.88,45.82,45.82,33404.0,39.9527,39.9527,39.9004,39.9004,33404.0
2020-12-18 13:00:00,45.83,45.83,45.7,45.74,47248.0,39.9091,39.9091,39.7959,39.8307,47248.0
2020-12-18 13:05:00,45.74,45.76,45.73,45.75,24090.0,39.8307,39.8482,39.822,39.8395,24090.0
2020-12-18 13:10:00,45.74,45.76,45.71,45.72,23593.0,39.8307,39.8482,39.8046,39.8133,23593.0
2020-12-18 13:15:00,45.71,45.73,45.68,45.68,39714.0,39.8046,39.822,39.7785,39.7785,39714.0
2020-12-18 13:20:00,45.68,45.75,45.63,45.74,59586.0,39.7785,39.8395,39.735,39.8307,59586.0
2020-12-18 13:25:00,45.74,45.9,45.73,45.86,26808.0,39.8307,39.9701,39.822,39.9352,26808.0
2020-12-18 13:30:00,45.85,45.86,45.71,45.72,28525.0,39.9265,39.9352,39.8046,39.8133,28525.0
2020-12-18 13:35:00,45.71,45.76,45.7,45.74,37924.0,39.8046,39.8482,39.7959,39.8307,37924.0
2020-12-18 13:40:00,45.74,45.82,45.73,45.78,52987.0,39.8307,39.9004,39.822,39.8656,52987.0
2020-12-18 13:45:00,45.78,45.84,45.77,45.82,25345.0,39.8656,39.9178,39.8569,39.9004,25345.0
2020-12-18 13:50:00,45.82,45.83,45.77,45.79,17833.0,39.9004,39.9091,39.8569,39.8743,17833.0
2020-12-18 13:55:00,45.79,45.81,45.78,45.8,19203.0,39.8743,39.8917,39.8656,39.883,19203.0
2020-12-18 14:00:00,45.8,45.81,45.65,45.65,33250.0,39.883,39.8917,39.7524,39.7524,33250.0
2020-12-18 14:05:00,45.65,45.72,45.63,45.68,47354.0,39.7524,39.8133,39.735,39.7785,47354.0
2020-12-18 14:10:00,45.67,45.67,45.59,45.64,35832.0,39.7698,39.7698,39.7001,39.7437,35832.0
2020-12-18 14:15:00,45.64,45.68,45.59,45.66,40357.0,39.7437,39.7785,39.7001,39.7611,40357.0
2020-12-18 14:20:00,45.67,45.76,45.64,45.66,44530.0,39.7698,39.8482,39.7437,39.7611,44530.0
2020-12-18 14:25:00,45.67,45.72,45.61,45.7,29988.0,39.7698,39.8133,39.7175,39.7959,29988.0
2020-12-18 14:30:00,45.69,45.75,45.68,45.71,25659.0,39.7872,39.8395,39.7785,39.8046,25659.0
2020-12-18 14:35:00,45.72,45.75,45.68,45.75,35191.0,39.8133,39.8395,39.7785,39.8395,35191.0
2020-12-18 14:40:00,45.74,45.74,45.66,45.7,64629.0,39.8307,39.8307,39.7611,39.7959,64629.0
2020-12-18 14:45:00,45.69,45.71,45.61,45.61,45827.0,39.7872,39.8046,39.7175,39.7175,45827.0
2020-12-18 14:50:00,45.61,45.61,45.53,45.56,57049.0,39.7175,39.7175,39.6479,39.674,57049.0
2020-12-18 14:55:00,45.57,45.57,45.48,45.56,99015.0,39.6827,39.6827,39.6043,39.674,99015.0
2020-12-18 15:00:00,45.55,45.61,45.53,45.58,53392.0,39.6653,39.7175,39.6479,39.6914,53392.0
2020-12-18 15:05:00,45.58,45.62,45.54,45.54,44131.0,39.6914,39.7262,39.6566,39.6566,44131.0
2020-12-18 15:10:00,45.54,45.54,45.4,45.44,65183.0,39.6566,39.6566,39.5347,39.5695,65183.0
2020-12-18 15:15:00,45.44,45.52,45.4,45.41,62076.0,39.5695,39.6392,39.5347,39.5434,62076.0
2020-12-18 15:20:00,45.42,45.45,45.34,45.35,67435.0,39.5521,39.5782,39.4824,39.4911,67435.0
2020-12-18 15:25:00,45.35,45.35,45.28,45.29,60911.0,39.4911,39.4911,39.4302,39.4389,60911.0
2020-12-18 15:30:00,45.3,45.51,45.29,45.48,119935.0,39.4476,39.6305,39.4389,39.6043,119935.0
2020-12-18 15:35:00,45.47,45.47,45.33,45.36,84124.0,39.5956,39.5956,39.4737,39.4998,84124.0
2020-12-18 15:40:00,45.37,45.51,45.31,45.48,117616.0,39.5085,39.6305,39.4563,39.6043,117616.0
2020-12-18 15:45:00,45.48,45.67,45.48,45.62,138222.0,39.6043,39.7698,39.6043,39.7262,138222.0
2020-12-18 15:50:00,45.6,45.79,45.46,45.7,236486.0,39.7088,39.8743,39.5869,39.7959,236486.0
2020-12-18 15:55:00,45.7,45.87,45.62,45.62,519309.0,39.7959,39.9439,39.7262,39.7262,519309.0
2020-12-21 09:30:00,45.35,45.5,44.92,45.19,250907.0,39.4911,39.6218,39.1167,39.3518,250907.0
2020-12-21 09:35:00,45.19,45.44,45.18,45.36,101611.0,39.3518,39.5695,39.3431,39.4998,101611.0
2020-12-21 09:40:00,45.35,45.42,45.26,45.37,76001.0,39.4911,39.5521,39.4128,39.5085,76001.0
2020-12-21 09:45:00,45.37,45.41,45.19,45.3,72231.0,39.5085,39.5434,39.3518,39.4476,72231.0
2020-12-21 09:50:00,45.3,45.55,45.3,45.35,55007.0,39.4476,39.6653,39.4476,39.4911,55007.0
2020-12-21 09:55:00,45.36,45.39,45.12,45.12,47177.0,39.4998,39.526,39.2908,39.2908,47177.0
2020-12-21 10:00:00,45.12,45.16,44.78,44.83,111039.0,39.2908,39.3257,38.9948,39.0383,111039.0
2020-12-21 10:05:00,44.82,44.83,44.7,44.78,55234.0,39.0296,39.0383,38.9251,38.9948,55234.0
2020-12-21 10:10:00,44.78,44.89,44.68,44.72,51019.0,38.9948,39.0906,38.9077,38.9425,51019.0
2020-12-21 10:15:00,44.71,44.86,44.64,44.7,48863.0,38.9338,39.0644,38.8729,38.9251,48863.0
2020-12-21 10:20:00,44.71,44.82,44.62,44.79,75647.0,38.9338,39.0296,38.8554,39.0035,75647.0
2020-12-21 10:25:00,44.78,44.86,44.72,44.74,34386.0,38.9948,39.0644,38.9425,38.9599,34386.0
2020-12-21 10:30:00,44.72,44.97,44.67,44.97,56971.0,38.9425,39.1602,38.899,39.1602,56971.0
2020-12-21 10:35:00,44.97,45.01,44.9,44.96,44658.0,39.1602,39.1951,39.0993,39.1515,44658.0
2020-12-21 10:40:00,44.95,45.04,44.9,45.02,41167.0,39.1428,39.2212,39.0993,39.2038,41167.0
2020-12-21 10:45:00,45.01,45.05,44.86,44.9,130543.0,39.1951,39.2299,39.0644,39.0993,130543.0
2020-12-21 10:50:00,44.93,45.06,44.91,45.01,49991.0,39.1254,39.2386,39.108,39.1951,49991.0
2020-12-21 10:55:00,45.02,45.18,45.01,45.1,29128.0,39.2038,39.3431,39.1951,39.2734,29128.0
2020-12-21 11:00:00,45.09,45.15,45.04,45.1,32402.0,39.2647,39.317,39.2212,39.2734,32402.0
2020-12-21 11:05:00,45.11,45.27,45.11,45.26,43150.0,39.2821,39.4215,39.2821,39.4128,43150.0
2020-12-21 11:10:00,45.25,45.34,45.21,45.34,26534.0,39.404,39.4824,39.3692,39.4824,26534.0
2020-12-21 11:15:00,45.34,45.36,45.12,45.15,44031.0,39.4824,39.4998,39.2908,39.317,44031.0
2020-12-21 11:20:00,45.15,45.3,45.14,45.29,22020.0,39.317,39.4476,39.3083,39.4389,22020.0
2020-12-21 11:25:00,45.29,45.31,45.15,45.15,34684.0,39.4389,39.4563,39.317,39.317,34684.0
2020-12-21 11:30:00,45.16,45.24,45.13,45.14,34093.0,39.3257,39.3953,39.2996,39.3083,34093.0
2020-12-21 11:35:00,45.14,45.19,45.07,45.08,45924.0,39.3083,39.3518,39.2473,39.256,45924.0
2020-12-21 11:40:00,45.08,45.13,45.04,45.04,27569.0,39.256,39.2996,39.2212,39.2212,27569.0
2020-12-21 11:45:00,45.04,45.06,44.99,45.02,36311.0,39.2212,39.2386,39.1776,39.2038,36311.0
2020-12-21 11:50:00,45.01,45.12,45.0,45.09,39071.0,39.1951,39.2908,39.1863,39.2647,39071.0
2020-12-21 11:55:00,45.09,45.12,45.04,45.09,22589.0,39.2647,39.2908,39.2212,39.2647,22589.0
2020-12-21 12:00:00,45.09,45.14,45.07,45.13,22652.0,39.2647,39.3083,39.2473,39.2996,22652.0
2020-12-21 12:05:00,45.13,45.13,45.08,45.11,22818.0,39.2996,39.2996,39.256,39.2821,22818.0
2020-12-21 12:10:00,45.11,45.15,45.09,45.1,21673.0,39.2821,39.317,39.2647,39.2734,21673.0
2020-12-21 12:15:00,45.11,45.21,45.1,45.2,21424.0,39.2821,39.3692,39.2734,39.3605,21424.0
2020-12-21 12:20:00,45.21,45.24,45.2,45.21,25574.0,39.3692,39.3953,39.3605,39.3692,25574.0
2020-12-21 12:25:00,45.2,45.21,45.15,45.21,39874.0,39.3605,39.3692,39.317,39.3692,39874.0
2020-12-21 12:30:00,45.21,45.22,45.17,45.19,65440.0,39.3692,39.3779,39.3344,39.3518,65440.0
2020-12-21 12:35:00,45.19,45.25,45.14,45.25,23394.0,39.3518,39.404,39.3083,39.404,23394.0
2020-12-21 12:40:00,45.25,45.27,45.14,45.16,49686.0,39.404,39.4215,39.3083,39.3257,49686.0
2020-12-21 12:45:00,45.16,45.31,45.15,45.29,33695.0,39.3257,39.4563,39.317,39.4389,33695.0
2020-12-21 12:50:00,45.28,45.35,45.27,45.29,40273.0,39.4302,39.4911,39.4215,39.4389,40273.0
2020-12-21 12:55:00,45.3,45.31,45.25,45.25,27604.0,39.4476,39.4563,39.404,39.404,27604.0
2020-12-21 13:00:00,45.25,45.36,45.23,45.32,88189.0,39.404,39.4998,39.3866,39.465,88189.0
2020-12-21 13:05:00,45.33,45.34,45.29,45.3,25412.0,39.4737,39.4824,39.4389,39.4476,25412.0
2020-12-21 13:10:00,45.29,45.33,45.27,45.29,25034.0,39.4389,39.4737,39.4215,39.4389,25034.0
2020-12-21 13:15:00,45.29,45.32,45.28,45.32,22870.0,39.4389,39.465,39.4302,39.465,22870.0
2020-12-21 13:20:00,45.32,45.34,45.3,45.32,22533.0,39.465,39.4824,39.4476,39.465,22533.0
2020-12-21 13:25:00,45.33,45.47,45.29,45.47,66405.0,39.4737,39.5956,39.4389,39.5956,66405.0
2020-12-21 13:30:00,45.47,45.6,45.46,45.59,95191.0,39.5956,39.7088,39.5869,39.7001,95191.0
2020-12-21 13:35:00,45.58,45.58,45.47,45.5,42601.0,39.6914,39.6914,39.5956,39.6218,42601.0
2020-12-21 13:40:00,45.51,45.54,45.49,45.53,43504.0,39.6305,39.6566,39.613,39.6479,43504.0
2020-12-21 13:45:00,45.53,45.54,45.47,45.5,51107.0,39.6479,39.6566,39.5956,39.6218,51107.0
2020-12-21 13:50:00,45.5,45.54,45.45,45.54,23677.0,39.6218,39.6566,39.5782,39.6566,23677.0
2020-12-21 13:55:00,45.54,45.54,45.47,45.49,33894.0,39.6566,39.6566,39.5956,39.613,33894.0
2020-12-21 14:00:00,45.5,45.5,45.45,45.49,33838.0,39.6218,39.6218,39.5782,39.613,33838.0
2020-12-21 14:05:00,45.48,45.52,45.46,45.49,63399.0,39.6043,39.6392,39.5869,39.613,63399.0
2020-12-21 14:10:00,45.49,45.56,45.45,45.56,32278.0,39.613,39.674,39.5782,39.674,32278.0
2020-12-21 14:15:00,45.56,45.58,45.49,45.56,26435.0,39.674,39.6914,39.613,39.674,26435.0
2020-12-21 14:20:00,45.55,45.68,45.53,45.64,35619.0,39.6653,39.7785,39.6479,39.7437,35619.0
2020-12-21 14:25:00,45.64,45.68,45.6,45.6,16449.0,39.7437,39.7785,39.7088,39.7088,16449.0
2020-12-21 14:30:00,45.6,45.62,45.52,45.55,30182.0,39.7088,39.7262,39.6392,39.6653,30182.0
2020-12-21 14:35:00,45.55,45.61,45.51,45.59,36472.0,39.6653,39.7175,39.6305,39.7001,36472.0
2020-12-21 14:40:00,45.59,45.6,45.55,45.58,27251.0,39.7001,39.7088,39.6653,39.6914,27251.0
2020-12-21 14:45:00,45.59,45.63,45.59,45.61,22418.0,39.7001,39.735,39.7001,39.7175,22418.0
2020-12-21 14:50:00,45.61,45.62,45.53,45.57,24209.0,39.7175,39.7262,39.6479,39.6827,24209.0
2020-12-21 14:55:00,45.56,45.56,45.39,45.43,94804.0,39.674,39.674,39.526,39.5608,94804.0
2020-12-21 15:00:00,45.43,45.53,45.43,45.51,58622.0,39.5608,39.6479,39.5608,39.6305,58622.0
2020-12-21 15:05:00,45.5,45.5,45.4,45.41,49855.0,39.6218,39.6218,39.5347,39.5434,49855.0
2020-12-21 15:10:00,45.41,45.49,45.38,45.48,36447.0,39.5434,39.613,39.5173,39.6043,36447.0
2020-12-21 15:15:00,45.46,45.52,45.44,45.5,34631.0,39.5869,39.6392,39.5695,39.6218,34631.0
2020-12-21 15:20:00,45.5,45.53,45.45,45.48,22479.0,39.6218,39.6479,39.5782,39.6043,22479.0
2020-12-21 15:25:00,45.48,45.55,45.48,45.53,31483.0,39.6043,39.6653,39.6043,39.6479,31483.0
2020-12-21 15:30:00,45.54,45.54,45.35,45.38,46853.0,39.6566,39.6566,39.4911,39.5173,46853.0
2020-12-21 15:35:00,45.38,45.5,45.37,45.5,71272.0,39.5173,39.6218,39.5085,39.6218,71272.0
2020-12-21 15:40:00,45.5,45.55,45.39,45.4,93621.0,39.6218,39.6653,39.526,39.5347,93621.0
2020-12-21 15:45:00,45.4,45.45,45.32,45.34,91757.0,39.5347,39.5782,39.465,39.4824,91757.0
2020-12-21 15:50:00,45.33,45.35,45.25,45.35,166014.0,39.4737,39.4911,39.404,39.4911,166014.0
2020-12-21 15:55:00,45.35,45.53,45.27,45.46,228173.0,39.4911,39.6479,39.4215,39.5869,228173.0
2020-12-22 09:30:00,45.54,45.75,45.5,45.62,108421.0,39.6566,39.8395,39.6218,39.7262,108421.0
2020-12-22 09:35:00,45.62,45.72,45.55,45.63,44347.0,39.7262,39.8133,39.6653,39.735,44347.0
2020-12-22 09:40:00,45.61,45.66,45.52,45.62,67000.0,39.7175,39.7611,39.6392,39.7262,67000.0
2020-12-22 09:45:00,45.61,45.64,45.52,45.52,45715.0,39.7175,39.7437,39.6392,39.6392,45715.0
2020-12-22 09:50:00,45.51,45.57,45.41,45.53,44830.0,39.6305,39.6827,39.5434,39.6479,44830.0
2020-12-22 09:55:00,45.53,45.63,45.52,45.6,28163.0,39.6479,39.735,39.6392,39.7088,28163.0
2020-12-22 10:00:00,45.59,45.66,45.53,45.64,73083.0,39.7001,39.7611,39.6479,39.7437,73083.0
2020-12-22 10:05:00,45.63,45.79,45.61,45.79,62407.0,39.735,39.8743,39.7175,39.8743,62407.0
2020-12-22 10:10:00,45.8,45.83,45.62,45.64,36202.0,39.883,39.9091,39.7262,39.7437,36202.0
2020-12-22 10:15:00,45.65,45.76,45.65,45.75,31244.0,39.7524,39.8482,39.7524,39.8395,31244.0
2020-12-22 10:20:00,45.75,45.85,45.71,45.82,30939.0,39.8395,39.9265,39.8046,39.9004,30939.0
2020-12-22 10:25:00,45.83,45.87,45.75,45.86,22387.0,39.9091,39.9439,39.8395,39.9352,22387.0
2020-12-22 10:30:00,45.86,45.86,45.67,45.67,26123.0,39.9352,39.9352,39.7698,39.7698,26123.0
2020-12-22 10:35:00,45.66,45.77,45.61,45.75,25504.0,39.7611,39.8569,39.7175,39.8395,25504.0
2020-12-22 10:40:00,45.78,45.87,45.76,45.83,40772.0,39.8656,39.9439,39.8482,39.9091,40772.0
2020-12-22 10:45:00,45.84,45.88,45.78,45.78,30862.0,39.9178,39.9527,39.8656,39.8656,30862.0
2020-12-22 10:50:00,45.79,45.84,45.76,45.82,28625.0,39.8743,39.9178,39.8482,39.9004,28625.0
2020-12-22 10:55:00,45.83,45.87,45.79,45.84,30979.0,39.9091,39.9439,39.8743,39.9178,30979.0
2020-12-22 11:00:00,45.85,45.95,45.85,45.92,25301.0,39.9265,40.0136,39.9265,39.9875,25301.0
2020-12-22 11:05:00,45.93,45.93,45.82,45.82,32691.0,39.9962,39.9962,39.9004,39.9004,32691.0
2020-12-22 11:10:00,45.81,45.85,45.66,45.69,29761.0,39.8917,39.9265,39.7611,39.7872,29761.0
2020-12-22 11:15:00,45.69,45.78,45.69,45.76,26721.0,39.7872,39.8656,39.7872,39.8482,26721.0
2020-12-22 11:20:00,45.75,45.77,45.69,45.7,37613.0,39.8395,39.8569,39.7872,39.7959,37613.0
2020-12-22 11:25:00,45.69,45.73,45.66,45.67,76164.0,39.7872,39.822,39.7611,39.7698,76164.0
2020-12-22 11:30:00,45.68,45.78,45.68,45.77,37522.0,39.7785,39.8656,39.7785,39.8569,37522.0
2020-12-22 11:35:00,45.77,45.8,45.73,45.75,29181.0,39.8569,39.883,39.822,39.8395,29181.0
2020-12-22 11:40:00,45.76,45.78,45.68,45.73,25155.0,39.8482,39.8656,39.7785,39.822,25155.0
2020-12-22 11:45:00,45.74,45.77,45.71,45.72,23346.0,39.8307,39.8569,39.8046,39.8133,23346.0
2020-12-22 11:50:00,45.72,45.75,45.67,45.73,28982.0,39.8133,39.8395,39.7698,39.822,28982.0
2020-12-22 11:55:00,45.73,45.77,45.7,45.73,19903.0,39.822,39.8569,39.7959,39.822,19903.0
2020-12-22 12:00:00,45.73,45.73,45.62,45.64,22553.0,39.822,39.822,39.7262,39.7437,22553.0
2020-12-22 12:05:00,45.63,45.68,45.55,45.55,17645.0,39.735,39.7785,39.6653,39.6653,17645.0
2020-12-22 12:10:00,45.55,45.62,45.55,45.61,12289.0,39.6653,39.7262,39.6653,39.7175,12289.0
2020-12-22 12:15:00,45.62,45.64,45.57,45.58,16723.0,39.7262,39.7437,39.6827,39.6914,16723.0
2020-12-22 12:20:00,45.58,45.61,45.56,45.6,19119.0,39.6914,39.7175,39.674,39.7088,19119.0
2020-12-22 12:25:00,45.59,45.66,45.57,45.62,24362.0,39.7001,39.7611,39.6827,39.7262,24362.0
2020-12-22 12:30:00,45.62,45.63,45.55,45.59,20383.0,39.7262,39.735,39.6653,39.7001,20383.0
2020-12-22 12:35:00,45.6,45.73,45.6,45.7,41587.0,39.7088,39.822,39.7088,39.7959,41587.0
2020-12-22 12:40:00,45.71,45.78,45.69,45.7,32453.0,39.8046,39.8656,39.7872,39.7959,32453.0
2020-12-22 12:45:00,45.71,45.74,45.65,45.73,12088.0,39.8046,39.8307,39.7524,39.822,12088.0
2020-12-22 12:50:00,45.72,45.74,45.71,45.71,8799.0,39.8133,39.8307,39.8046,39.8046,8799.0
2020-12-22 12:55:00,45.71,45.71,45.63,45.66,20971.0,39.8046,39.8046,39.735,39.7611,20971.0
2020-12-22 13:00:00,45.68,45.7,45.65,45.67,15077.0,39.7785,39.7959,39.7524,39.7698,15077.0
2020-12-22 13:05:00,45.67,45.69,45.65,45.68,22255.0,39.7698,39.7872,39.7524,39.7785,22255.0
2020-12-22 13:10:00,45.68,45.69,45.64,45.66,38668.0,39.7785,39.7872,39.7437,39.7611,38668.0
2020-12-22 13:15:00,45.67,45.68,45.62,45.62,10909.0,39.7698,39.7785,39.7262,39.7262,10909.0
2020-12-22 13:20:00,45.63,45.64,45.58,45.61,22126.0,39.735,39.7437,39.6914,39.7175,22126.0
2020-12-22 13:25:00,45.61,45.62,45.59,45.59,13563.0,39.7175,39.7262,39.7001,39.7001,13563.0
2020-12-22 13:30:00,45.59,45.62,45.58,45.61,12683.0,39.7001,39.7262,39.6914,39.7175,12683.0
2020-12-22 13:35:00,45.6,45.64,45.58,45.58,13953.0,39.7088,39.7437,39.6914,39.6914,13953.0
2020-12-22 13:40:00,45.58,45.61,45.56,45.57,23666.0,39.6914,39.7175,39.674,39.6827,23666.0
2020-12-22 13:45:00,45.57,45.6,45.56,45.58,22650.0,39.6827,39.7088,39.674,39.6914,22650.0
2020-12-22 13:50:00,45.58,45.6,45.56,45.6,14397.0,39.6914,39.7088,39.674,39.7088,14397.0
2020-12-22 13:55:00,45.6,45.63,45.6,45.61,15470.0,39.7088,39.735,39.7088,39.7175,15470.0
2020-12-22 14:00:00,45.61,45.64,45.59,45.6,19484.0,39.7175,39.7437,39.7001,39.7088,19484.0
2020-12-22 14:05:00,45.6,45.6,45.55,45.57,21124.0,39.7088,39.7088,39.6653,39.6827,21124.0
2020-12-22 14:10:00,45.58,45.63,45.56,45.62,25058.0,39.6914,39.735,39.674,39.7262,25058.0
2020-12-22 14:15:00,45.62,45.65,45.59,45.59,14563.0,39.7262,39.7524,39.7001,39.7001,14563.0
2020-12-22 14:20:00,45.61,45.65,45.6,45.63,29457.0,39.7175,39.7524,39.7088,39.735,29457.0
2020-12-22 14:25:00,45.64,45.65,45.59,45.6,6816.0,39.7437,39.7524,39.7001,39.7088,6816.0
2020-12-22 14:30:00,45.6,45.61,45.55,45.57,16352.0,39.7088,39.7175,39.6653,39.6827,16352.0
2020-12-22 14:35:00,45.57,45.57,45.52,45.53,24806.0,39.6827,39.6827,39.6392,39.6479,24806.0
2020-12-22 14:40:00,45.53,45.55,45.5,45.51,22592.0,39.6479,39.6653,39.6218,39.6305,22592.0
2020-12-22 14:45:00,45.51,45.6,45.49,45.59,21132.0,39.6305,39.7088,39.613,39.7001,21132.0
2020-12-22 14:50:00,45.6,45.65,45.58,45.59,30832.0,39.7088,39.7524,39.6914,39.7001,30832.0
2020-12-22 14:55:00,45.58,45.59,45.54,45.56,19218.0,39.6914,39.7001,39.6566,39.674,19218.0
2020-12-22 15:00:00,45.57,45.61,45.55,45.58,30291.0,39.6827,39.7175,39.6653,39.6914,30291.0
2020-12-22 15:05:00,45.58,45.58,45.51,45.52,28075.0,39.6914,39.6914,39.6305,39.6392,28075.0
2020-12-22 15:10:00,45.52,45.52,45.46,45.48,25687.0,39.6392,39.6392,39.5869,39.6043,25687.0
2020-12-22 15:15:00,45.48,45.49,45.39,45.42,47790.0,39.6043,39.613,39.526,39.5521,47790.0
2020-12-22 15:20:00,45.41,45.48,45.41,45.47,37513.0,39.5434,39.6043,39.5434,39.5956,37513.0
2020-12-22 15:25:00,45.46,45.47,45.43,45.45,18068.0,39.5869,39.5956,39.5608,39.5782,18068.0
2020-12-22 15:30:00,45.46,45.48,45.41,45.44,52827.0,39.5869,39.6043,39.5434,39.5695,52827.0
2020-12-22 15:35:00,45.44,45.46,45.41,45.44,65056.0,39.5695,39.5869,39.5434,39.5695,65056.0
2020-12-22 15:40:00,45.44,45.48,45.39,45.46,70183.0,39.5695,39.6043,39.526,39.5869,70183.0
2020-12-22 15:45:00,45.46,45.49,45.41,45.42,76223.0,39.5869,39.613,39.5434,39.5521,76223.0
2020-12-22 15:50:00,45.41,45.41,45.24,45.27,142831.0,39.5434,39.5434,39.3953,39.4215,142831.0
2020-12-22 15:55:00,45.28,45.31,45.18,45.21,270647.0,39.4302,39.4563,39.3431,39.3692,270647.0
2020-12-23 09:30:00,45.74,46.14,45.52,46.12,111965.0,39.8307,40.1791,39.6392,40.1617,111965.0
2020-12-23 09:35:00,46.14,46.3,46.13,46.26,54122.0,40.1791,40.3184,40.1704,40.2836,54122.0
2020-12-23 09:40:00,46.26,46.31,46.19,46.29,75361.0,40.2836,40.3271,40.2226,40.3097,75361.0
2020-12-23 09:45:00,46.29,46.52,46.26,46.46,100501.0,40.3097,40.51,40.2836,40.4577,100501.0
2020-12-23 09:50:00,46.47,46.56,46.46,46.51,58538.0,40.4664,40.5448,40.4577,40.5013,58538.0
2020-12-23 09:55:00,46.52,46.53,46.42,46.45,48924.0,40.51,40.5187,40.4229,40.449,48924.0
2020-12-23 10:00:00,46.43,46.58,46.43,46.51,49336.0,40.4316,40.5622,40.4316,40.5013,49336.0
2020-12-23 10:05:00,46.52,46.6,46.51,46.59,35536.0,40.51,40.5796,40.5013,40.5709,35536.0
2020-12-23 10:10:00,46.59,46.6,46.44,46.45,24121.0,40.5709,40.5796,40.4403,40.449,24121.0
2020-12-23 10:15:00,46.46,46.49,46.27,46.36,46807.0,40.4577,40.4839,40.2923,40.3706,46807.0
2020-12-23 10:20:00,46.35,46.35,46.29,46.3,53257.0,40.3619,40.3619,40.3097,40.3184,53257.0
2020-12-23 10:25:00,46.31,46.42,46.3,46.35,79638.0,40.3271,40.4229,40.3184,40.3619,79638.0
2020-12-23 10:30:00,46.35,46.35,46.28,46.3,42973.0,40.3619,40.3619,40.301,40.3184,42973.0
2020-12-23 10:35:00,46.3,46.34,46.28,46.33,35847.0,40.3184,40.3532,40.301,40.3445,35847.0
2020-12-23 10:40:00,46.33,46.35,46.23,46.32,26275.0,40.3445,40.3619,40.2574,40.3358,26275.0
2020-12-23 10:45:00,46.34,46.42,46.32,46.41,29013.0,40.3532,40.4229,40.3358,40.4142,29013.0
2020-12-23 10:50:00,46.42,46.43,46.38,46.4,20989.0,40.4229,40.4316,40.3881,40.4055,20989.0
2020-12-23 10:55:00,46.41,46.42,46.36,46.38,22592.0,40.4142,40.4229,40.3706,40.3881,22592.0
2020-12-23 11:00:00,46.38,46.4,46.32,46.34,23948.0,40.3881,40.4055,40.3358,40.3532,23948.0
2020-12-23 11:05:00,46.33,46.4,46.32,46.39,23181.0,40.3445,40.4055,40.3358,40.3968,23181.0
2020-12-23 11:10:00,46.42,46.43,46.37,46.38,24698.0,40.4229,40.4316,40.3794,40.3881,24698.0
2020-12-23 11:15:00,46.36,46.39,46.33,46.36,18258.0,40.3706,40.3968,40.3445,40.3706,18258.0
2020-12-23 11:20:00,46.35,46.4,46.35,46.38,15812.0,40.3619,40.4055,40.3619,40.3881,15812.0
2020-12-23 11:25:00,46.39,46.39,46.32,46.32,22481.0,40.3968,40.3968,40.3358,40.3358,22481.0
2020-12-23 11:30:00,46.33,46.36,46.32,46.36,36853.0,40.3445,40.3706,40.3358,40.3706,36853.0
2020-12-23 11:35:00,46.36,46.42,46.33,46.34,47163.0,40.3706,40.4229,40.3445,40.3532,47163.0
2020-12-23 11:40:00,46.34,46.4,46.3,46.4,28206.0,40.3532,40.4055,40.3184,40.4055,28206.0
2020-12-23 11:45:00,46.4,46.44,46.38,46.41,27645.0,40.4055,40.4403,40.3881,40.4142,27645.0
2020-12-23 11:50:00,46.42,46.51,46.4,46.48,43291.0,40.4229,40.5013,40.4055,40.4751,43291.0
2020-12-23 11:55:00,46.48,46.54,46.47,46.53,25641.0,40.4751,40.5274,40.4664,40.5187,25641.0
2020-12-23 12:00:00,46.53,46.57,46.52,46.55,18273.0,40.5187,40.5535,40.51,40.5361,18273.0
2020-12-23 12:05:00,46.55,46.56,46.5,46.51,17420.0,40.5361,40.5448,40.4926,40.5013,17420.0
2020-12-23 12:10:00,46.51,46.54,46.5,46.54,11963.0,40.5013,40.5274,40.4926,40.5274,11963.0
2020-12-23 12:15:00,46.53,46.55,46.49,46.51,27998.0,40.5187,40.5361,40.4839,40.5013,27998.0
2020-12-23 12:20:00,46.5,46.53,46.49,46.51,19617.0,40.4926,40.5187,40.4839,40.5013,19617.0
2020-12-23 12:25:00,46.5,46.52,46.46,46.48,27153.0,40.4926,40.51,40.4577,40.4751,27153.0
2020-12-23 12:30:00,46.48,46.48,46.44,46.48,18462.0,40.4751,40.4751,40.4403,40.4751,18462.0
2020-12-23 12:35:00,46.48,46.5,46.46,46.46,20059.0,40.4751,40.4926,40.4577,40.4577,20059.0
2020-12-23 12:40:00,46.47,46.57,46.46,46.55,31748.0,40.4664,40.5535,40.4577,40.5361,31748.0
2020-12-23 12:45:00,46.55,46.55,46.49,46.52,20506.0,40.5361,40.5361,40.4839,40.51,20506.0
2020-12-23 12:50:00,46.52,46.54,46.5,46.5,15380.0,40.51,40.5274,40.4926,40.4926,15380.0
2020-12-23 12:55:00,46.51,46.53,46.49,46.5,22393.0,40.5013,40.5187,40.4839,40.4926,22393.0
2020-12-23 13:00:00,46.5,46.55,46.5,46.52,15155.0,40.4926,40.5361,40.4926,40.51,15155.0
2020-12-23 13:05:00,46.52,46.52,46.46,46.48,18330.0,40.51,40.51,40.4577,40.4751,18330.0
2020-12-23 13:10:00,46.48,46.52,46.47,46.51,12656.0,40.4751,40.51,40.4664,40.5013,12656.0
2020-12-23 13:15:00,46.51,46.53,46.49,46.5,24890.0,40.5013,40.5187,40.4839,40.4926,24890.0
2020-12-23 13:20:00,46.5,46.54,46.49,46.52,22606.0,40.4926,40.5274,40.4839,40.51,22606.0
2020-12-23 13:25:00,46.51,46.53,46.48,46.52,38653.0,40.5013,40.5187,40.4751,40.51,38653.0
2020-12-23 13:30:00,46.51,46.52,46.45,46.47,34482.0,40.5013,40.51,40.449,40.4664,34482.0
2020-12-23 13:35:00,46.47,46.5,46.46,46.5,19104.0,40.4664,40.4926,40.4577,40.4926,19104.0
2020-12-23 13:40:00,46.5,46.52,46.48,46.49,23989.0,40.4926,40.51,40.4751,40.4839,23989.0
2020-12-23 13:45:00,46.5,46.55,46.48,46.53,32718.0,40.4926,40.5361,40.4751,40.5187,32718.0
2020-12-23 13:50:00,46.53,46.54,46.49,46.5,30386.0,40.5187,40.5274,40.4839,40.4926,30386.0
2020-12-23 13:55:00,46.5,46.5,46.38,46.39,39330.0,40.4926,40.4926,40.3881,40.3968,39330.0
2020-12-23 14:00:00,46.39,46.43,46.37,46.37,45545.0,40.3968,40.4316,40.3794,40.3794,45545.0
2020-12-23 14:05:00,46.38,46.39,46.34,46.38,30215.0,40.3881,40.3968,40.3532,40.3881,30215.0
2020-12-23 14:10:00,46.38,46.41,46.37,46.39,17402.0,40.3881,40.4142,40.3794,40.3968,17402.0
2020-12-23 14:15:00,46.39,46.39,46.3,46.31,9035.0,40.3968,40.3968,40.3184,40.3271,9035.0
2020-12-23 14:20:00,46.3,46.3,46.26,46.26,14792.0,40.3184,40.3184,40.2836,40.2836,14792.0
2020-12-23 14:25:00,46.26,46.26,46.19,46.19,21587.0,40.2836,40.2836,40.2226,40.2226,21587.0
2020-12-23 14:30:00,46.2,46.29,46.19,46.28,38548.0,40.2313,40.3097,40.2226,40.301,38548.0
2020-12-23 14:35:00,46.29,46.35,46.28,46.33,47007.0,40.3097,40.3619,40.301,40.3445,47007.0
2020-12-23 14:40:00,46.33,46.41,46.32,46.33,39339.0,40.3445,40.4142,40.3358,40.3445,39339.0
2020-12-23 14:45:00,46.33,46.34,46.27,46.28,67867.0,40.3445,40.3532,40.2923,40.301,67867.0
2020-12-23 14:50:00,46.29,46.31,46.25,46.28,42756.0,40.3097,40.3271,40.2749,40.301,42756.0
2020-12-23 14:55:00,46.28,46.3,46.25,46.26,32811.0,40.301,40.3184,40.2749,40.2836,32811.0
2020-12-23 15:00:00,46.26,46.27,46.25,46.26,24456.0,40.2836,40.2923,40.2749,40.2836,24456.0
2020-12-23 15:05:00,46.27,46.27,46.24,46.26,21439.0,40.2923,40.2923,40.2661,40.2836,21439.0
2020-12-23 15:10:00,46.26,46.32,46.26,46.31,37805.0,40.2836,40.3358,40.2836,40.3271,37805.0
2020-12-23 15:15:00,46.3,46.35,46.3,46.34,25689.0,40.3184,40.3619,40.3184,40.3532,25689.0
2020-12-23 15:20:00,46.34,46.37,46.33,46.35,36117.0,40.3532,40.3794,40.3445,40.3619,36117.0
2020-12-23 15:25:00,46.35,46.4,46.34,46.36,32433.0,40.3619,40.4055,40.3532,40.3706,32433.0
2020-12-23 15:30:00,46.36,46.37,46.3,46.34,38803.0,40.3706,40.3794,40.3184,40.3532,38803.0
2020-12-23 15:35:00,46.34,46.41,46.34,46.39,53314.0,40.3532,40.4142,40.3532,40.3968,53314.0
2020-12-23 15:40:00,46.38,46.39,46.34,46.36,52804.0,40.3881,40.3968,40.3532,40.3706,52804.0
2020-12-23 15:45:00,46.36,46.4,46.29,46.3,71843.0,40.3706,40.4055,40.3097,40.3184,71843.0
2020-12-23 15:50:00,46.28,46.3,46.17,46.21,86912.0,40.301,40.3184,40.2052,40.24,86912.0
2020-12-23 15:55:00,46.21,46.26,46.12,46.13,230592.0,40.24,40.2836,40.1617,40.1704,230592.0
2020-12-24 09:30:00,46.09,46.19,45.97,46.08,71451.0,40.1355,40.2226,40.031,40.1268,71451.0
2020-12-24 09:35:00,46.05,46.07,45.91,45.91,63157.0,40.1007,40.1181,39.9788,39.9788,63157.0
2020-12-24 09:40:00,45.91,46.03,45.89,46.03,63118.0,39.9788,40.0833,39.9614,40.0833,63118.0
2020-12-24 09:45:00,46.02,46.02,45.8,45.88,41298.0,40.0746,40.0746,39.883,39.9527,41298.0
2020-12-24 09:50:00,45.87,45.96,45.81,45.93,54567.0,39.9439,40.0223,39.8917,39.9962,54567.0
2020-12-24 09:55:00,45.94,46.24,45.93,46.21,57428.0,40.0049,40.2661,39.9962,40.24,57428.0
2020-12-24 10:00:00,46.2,46.22,46.09,46.19,46462.0,40.2313,40.2487,40.1355,40.2226,46462.0
2020-12-24 10:05:00,46.19,46.22,46.1,46.13,37627.0,40.2226,40.2487,40.1442,40.1704,37627.0
2020-12-24 10:10:00,46.12,46.2,46.09,46.18,22314.0,40.1617,40.2313,40.1355,40.2139,22314.0
2020-12-24 10:15:00,46.18,46.18,46.11,46.14,22100.0,40.2139,40.2139,40.1529,40.1791,22100.0
2020-12-24 10:20:00,46.14,46.17,46.07,46.11,28228.0,40.1791,40.2052,40.1181,40.1529,28228.0
2020-12-24 10:25:00,46.11,46.13,46.07,46.09,31092.0,40.1529,40.1704,40.1181,40.1355,31092.0
2020-12-24 10:30:00,46.08,46.08,45.92,45.93,20029.0,40.1268,40.1268,39.9875,39.9962,20029.0
2020-12-24 10:35:00,45.93,45.93,45.86,45.89,26017.0,39.9962,39.9962,39.9352,39.9614,26017.0
2020-12-24 10:40:00,45.89,46.02,45.89,45.98,20247.0,39.9614,40.0746,39.9614,40.0397,20247.0
2020-12-24 10:45:00,45.98,46.0,45.92,45.96,34649.0,40.0397,40.0572,39.9875,40.0223,34649.0
2020-12-24 10:50:00,45.98,46.02,45.97,46.01,12941.0,40.0397,40.0746,40.031,40.0659,12941.0
2020-12-24 10:55:00,46.01,46.26,46.01,46.26,24607.0,40.0659,40.2836,40.0659,40.2836,24607.0
2020-12-24 11:00:00,46.26,46.26,46.08,46.08,20193.0,40.2836,40.2836,40.1268,40.1268,20193.0
2020-12-24 11:05:00,46.09,46.12,46.08,46.12,10692.0,40.1355,40.1617,40.1268,40.1617,10692.0
2020-12-24 11:10:00,46.1,46.14,46.09,46.13,10257.0,40.1442,40.1791,40.1355,40.1704,10257.0
2020-12-24 11:15:00,46.11,46.11,46.04,46.05,23805.0,40.1529,40.1529,40.092,40.1007,23805.0
2020-12-24 11:20:00,46.05,46.11,46.04,46.11,14082.0,40.1007,40.1529,40.092,40.1529,14082.0
2020-12-24 11:25:00,46.12,46.13,46.07,46.08,22721.0,40.1617,40.1704,40.1181,40.1268,22721.0
2020-12-24 11:30:00,46.07,46.08,46.03,46.05,27572.0,40.1181,40.1268,40.0833,40.1007,27572.0
2020-12-24 11:35:00,46.05,46.05,45.98,45.98,11384.0,40.1007,40.1007,40.0397,40.0397,11384.0
2020-12-24 11:40:00,45.97,46.02,45.96,45.98,12956.0,40.031,40.0746,40.0223,40.0397,12956.0
2020-12-24 11:45:00,45.97,46.05,45.96,46.04,39046.0,40.031,40.1007,40.0223,40.092,39046.0
2020-12-24 11:50:00,46.05,46.12,46.02,46.11,21230.0,40.1007,40.1617,40.0746,40.1529,21230.0
2020-12-24 11:55:00,46.1,46.1,46.07,46.07,8017.0,40.1442,40.1442,40.1181,40.1181,8017.0
2020-12-24 12:00:00,46.07,46.07,45.9,45.9,22167.0,40.1181,40.1181,39.9701,39.9701,22167.0
2020-12-24 12:05:00,45.9,46.04,45.9,46.01,20449.0,39.9701,40.092,39.9701,40.0659,20449.0
2020-12-24 12:10:00,46.02,46.04,46.0,46.0,9046.0,40.0746,40.092,40.0572,40.0572,9046.0
2020-12-24 12:15:00,46.01,46.05,46.0,46.01,18650.0,40.0659,40.1007,40.0572,40.0659,18650.0
2020-12-24 12:20:00,46.01,46.09,46.01,46.05,23810.0,40.0659,40.1355,40.0659,40.1007,23810.0
2020-12-24 12:25:00,46.05,46.1,46.03,46.09,32515.0,40.1007,40.1442,40.0833,40.1355,32515.0
2020-12-24 12:30:00,46.09,46.17,46.08,46.16,15002.0,40.1355,40.2052,40.1268,40.1965,15002.0
2020-12-24 12:35:00,46.15,46.23,46.15,46.18,30871.0,40.1878,40.2574,40.1878,40.2139,30871.0
2020-12-24 12:40:00,46.18,46.22,46.17,46.2,24888.0,40.2139,40.2487,40.2052,40.2313,24888.0
2020-12-24 12:45:00,46.2,46.27,46.19,46.21,46302.0,40.2313,40.2923,40.2226,40.24,46302.0
2020-12-24 12:50:00,46.22,46.27,46.19,46.22,42241.0,40.2487,40.2923,40.2226,40.2487,42241.0
2020-12-24 12:55:00,46.21,46.32,46.18,46.3,72098.0,40.24,40.3358,40.2139,40.3184,72098.0
2020-12-28 09:30:00,46.65,46.91,46.58,46.74,92717.0,40.6232,40.8496,40.5622,40.7016,92717.0
2020-12-28 09:35:00,46.73,46.8,46.61,46.64,50274.0,40.6928,40.7538,40.5883,40.6145,50274.0
2020-12-28 09:40:00,46.64,46.82,46.6,46.82,34025.0,40.6145,40.7712,40.5796,40.7712,34025.0
2020-12-28 09:45:00,46.81,46.9,46.81,46.87,32506.0,40.7625,40.8409,40.7625,40.8148,32506.0
2020-12-28 09:50:00,46.85,46.9,46.84,46.88,23150.0,40.7973,40.8409,40.7886,40.8235,23150.0
2020-12-28 09:55:00,46.88,46.95,46.85,46.9,29391.0,40.8235,40.8844,40.7973,40.8409,29391.0
2020-12-28 10:00:00,46.9,46.93,46.81,46.84,24971.0,40.8409,40.867,40.7625,40.7886,24971.0
2020-12-28 10:05:00,46.84,46.9,46.77,46.9,49553.0,40.7886,40.8409,40.7277,40.8409,49553.0
2020-12-28 10:10:00,46.9,47.09,46.89,47.05,64651.0,40.8409,41.0063,40.8322,40.9715,64651.0
2020-12-28 10:15:00,47.07,47.15,47.03,47.08,49120.0,40.9889,41.0586,40.9541,40.9976,49120.0
2020-12-28 10:20:00,47.08,47.23,47.06,47.22,38547.0,40.9976,41.1282,40.9802,41.1195,38547.0
2020-12-28 10:25:00,47.22,47.28,47.17,47.25,39042.0,41.1195,41.1718,41.076,41.1457,39042.0
2020-12-28 10:30:00,47.25,47.27,47.02,47.02,45556.0,41.1457,41.1631,40.9454,40.9454,45556.0
2020-12-28 10:35:00,47.03,47.04,46.92,46.94,28801.0,40.9541,40.9628,40.8583,40.8757,28801.0
2020-12-28 10:40:00,46.93,46.99,46.93,46.96,40159.0,40.867,40.9193,40.867,40.8931,40159.0
2020-12-28 10:45:00,46.95,46.97,46.81,46.83,42170.0,40.8844,40.9018,40.7625,40.7799,42170.0
2020-12-28 10:50:00,46.83,46.86,46.82,46.84,23766.0,40.7799,40.806,40.7712,40.7886,23766.0
2020-12-28 10:55:00,46.85,46.86,46.81,46.82,19740.0,40.7973,40.806,40.7625,40.7712,19740.0
2020-12-28 11:00:00,46.82,46.83,46.74,46.8,24014.0,40.7712,40.7799,40.7016,40.7538,24014.0
2020-12-28 11:05:00,46.79,46.94,46.78,46.92,24162.0,40.7451,40.8757,40.7364,40.8583,24162.0
2020-12-28 11:10:00,46.93,46.96,46.85,46.86,18907.0,40.867,40.8931,40.7973,40.806,18907.0
2020-12-28 11:15:00,46.85,46.89,46.84,46.89,13834.0,40.7973,40.8322,40.7886,40.8322,13834.0
2020-12-28 11:20:00,46.88,46.89,46.84,46.87,12466.0,40.8235,40.8322,40.7886,40.8148,12466.0
2020-12-28 11:25:00,46.86,46.87,46.75,46.78,28069.0,40.806,40.8148,40.7103,40.7364,28069.0
2020-12-28 11:30:00,46.78,46.79,46.73,46.73,25581.0,40.7364,40.7451,40.6928,40.6928,25581.0
2020-12-28 11:35:00,46.73,46.79,46.69,46.76,22082.0,40.6928,40.7451,40.658,40.719,22082.0
2020-12-28 11:40:00,46.76,46.76,46.74,46.75,9027.0,40.719,40.719,40.7016,40.7103,9027.0
2020-12-28 11:45:00,46.75,46.79,46.74,46.76,19745.0,40.7103,40.7451,40.7016,40.719,19745.0
2020-12-28 11:50:00,46.75,46.76,46.61,46.62,19558.0,40.7103,40.719,40.5883,40.5971,19558.0
2020-12-28 11:55:00,46.62,46.62,46.52,46.56,22153.0,40.5971,40.5971,40.51,40.5448,22153.0
2020-12-28 12:00:00,46.56,46.63,46.55,46.61,21102.0,40.5448,40.6058,40.5361,40.5883,21102.0
2020-12-28 12:05:00,46.61,46.63,46.59,46.6,23488.0,40.5883,40.6058,40.5709,40.5796,23488.0
2020-12-28 12:10:00,46.59,46.6,46.57,46.6,13837.0,40.5709,40.5796,40.5535,40.5796,13837.0
2020-12-28 12:15:00,46.61,46.61,46.54,46.54,31007.0,40.5883,40.5883,40.5274,40.5274,31007.0
2020-12-28 12:20:00,46.54,46.56,46.52,46.54,20241.0,40.5274,40.5448,40.51,40.5274,20241.0
2020-12-28 12:25:00,46.53,46.59,46.52,46.59,31505.0,40.5187,40.5709,40.51,40.5709,31505.0
2020-12-28 12:30:00,46.59,46.61,46.57,46.58,22981.0,40.5709,40.5883,40.5535,40.5622,22981.0
2020-12-28 12:35:00,46.57,46.61,46.56,46.61,29163.0,40.5535,40.5883,40.5448,40.5883,29163.0
2020-12-28 12:40:00,46.61,46.65,46.57,46.65,23366.0,40.5883,40.6232,40.5535,40.6232,23366.0
2020-12-28 12:45:00,46.66,46.78,46.66,46.73,36526.0,40.6319,40.7364,40.6319,40.6928,36526.0
2020-12-28 12:50:00,46.72,46.72,46.64,46.66,22240.0,40.6841,40.6841,40.6145,40.6319,22240.0
2020-12-28 12:55:00,46.67,46.69,46.61,46.63,31407.0,40.6406,40.658,40.5883,40.6058,31407.0
2020-12-28 13:00:00,46.63,46.67,46.62,46.65,12797.0,40.6058,40.6406,40.5971,40.6232,12797.0
2020-12-28 13:05:00,46.65,46.66,46.59,46.65,18500.0,40.6232,40.6319,40.5709,40.6232,18500.0
2020-12-28 13:10:00,46.64,46.7,46.62,46.7,31293.0,40.6145,40.6667,40.5971,40.6667,31293.0
2020-12-28 13:15:00,46.69,46.69,46.66,46.66,9495.0,40.658,40.658,40.6319,40.6319,9495.0
2020-12-28 13:20:00,46.66,46.66,46.6,46.63,21446.0,40.6319,40.6319,40.5796,40.6058,21446.0
2020-12-28 13:25:00,46.63,46.63,46.59,46.6,11976.0,40.6058,40.6058,40.5709,40.5796,11976.0
2020-12-28 13:30:00,46.6,46.6,46.5,46.51,29257.0,40.5796,40.5796,40.4926,40.5013,29257.0
2020-12-28 13:35:00,46.5,46.57,46.5,46.55,20105.0,40.4926,40.5535,40.4926,40.5361,20105.0
2020-12-28 13:40:00,46.55,46.56,46.5,46.51,35918.0,40.5361,40.5448,40.4926,40.5013,35918.0
2020-12-28 13:45:00,46.51,46.53,46.46,46.51,30021.0,40.5013,40.5187,40.4577,40.5013,30021.0
2020-12-28 13:50:00,46.51,46.55,46.48,46.54,12887.0,40.5013,40.5361,40.4751,40.5274,12887.0
2020-12-28 13:55:00,46.54,46.55,46.5,46.53,17719.0,40.5274,40.5361,40.4926,40.5187,17719.0
2020-12-28 14:00:00,46.53,46.54,46.49,46.54,13438.0,40.5187,40.5274,40.4839,40.5274,13438.0
2020-12-28 14:05:00,46.53,46.6,46.53,46.55,17920.0,40.5187,40.5796,40.5187,40.5361,17920.0
2020-12-28 14:10:00,46.55,46.58,46.54,46.57,7281.0,40.5361,40.5622,40.5274,40.5535,7281.0
2020-12-28 14:15:00,46.57,46.63,46.57,46.6,13713.0,40.5535,40.6058,40.5535,40.5796,13713.0
2020-12-28 14:20:00,46.6,46.61,46.56,46.59,12880.0,40.5796,40.5883,40.5448,40.5709,12880.0
2020-12-28 14:25:00,46.59,46.59,46.54,46.54,11928.0,40.5709,40.5709,40.5274,40.5274,11928.0
2020-12-28 14:30:00,46.54,46.56,46.51,46.55,20082.0,40.5274,40.5448,40.5013,40.5361,20082.0
2020-12-28 14:35:00,46.55,46.55,46.5,46.52,17426.0,40.5361,40.5361,40.4926,40.51,17426.0
2020-12-28 14:40:00,46.52,46.57,46.51,46.55,19111.0,40.51,40.5535,40.5013,40.5361,19111.0
2020-12-28 14:45:00,46.54,46.56,46.53,46.54,12802.0,40.5274,40.5448,40.5187,40.5274,12802.0
2020-12-28 14:50:00,46.54,46.54,46.44,46.45,34087.0,40.5274,40.5274,40.4403,40.449,34087.0
2020-12-28 14:55:00,46.45,46.45,46.42,46.43,8523.0,40.449,40.449,40.4229,40.4316,8523.0
2020-12-28 15:00:00,46.43,46.46,46.42,46.46,22453.0,40.4316,40.4577,40.4229,40.4577,22453.0
2020-12-28 15:05:00,46.46,46.47,46.37,46.38,50711.0,40.4577,40.4664,40.3794,40.3881,50711.0
2020-12-28 15:10:00,46.39,46.43,46.37,46.4,37584.0,40.3968,40.4316,40.3794,40.4055,37584.0
2020-12-28 15:15:00,46.41,46.41,46.32,46.34,28708.0,40.4142,40.4142,40.3358,40.3532,28708.0
2020-12-28 15:20:00,46.33,46.39,46.32,46.37,24603.0,40.3445,40.3968,40.3358,40.3794,24603.0
2020-12-28 15:25:00,46.37,46.41,46.33,46.33,36351.0,40.3794,40.4142,40.3445,40.3445,36351.0
2020-12-28 15:30:00,46.33,46.33,46.24,46.26,28697.0,40.3445,40.3445,40.2661,40.2836,28697.0
2020-12-28 15:35:00,46.26,46.31,46.22,46.23,38103.0,40.2836,40.3271,40.2487,40.2574,38103.0
2020-12-28 15:40:00,46.23,46.28,46.17,46.23,74558.0,40.2574,40.301,40.2052,40.2574,74558.0
2020-12-28 15:45:00,46.23,46.27,46.2,46.22,44646.0,40.2574,40.2923,40.2313,40.2487,44646.0
2020-12-28 15:50:00,46.21,46.26,46.17,46.26,81214.0,40.24,40.2836,40.2052,40.2836,81214.0
2020-12-28 15:55:00,46.25,46.33,46.2,46.25,197084.0,40.2749,40.3445,40.2313,40.2749,197084.0
2020-12-29 09:30:00,46.57,46.8,46.4,46.4,59600.0,40.5535,40.7538,40.4055,40.4055,59600.0
2020-12-29 09:35:00,46.41,46.46,46.31,46.34,39160.0,40.4142,40.4577,40.3271,40.3532,39160.0
2020-12-29 09:40:00,46.34,46.38,46.28,46.31,29934.0,40.3532,40.3881,40.301,40.3271,29934.0
2020-12-29 09:45:00,46.31,46.41,46.29,46.37,29225.0,40.3271,40.4142,40.3097,40.3794,29225.0
2020-12-29 09:50:00,46.39,46.39,46.25,46.27,40249.0,40.3968,40.3968,40.2749,40.2923,40249.0
2020-12-29 09:55:00,46.28,46.33,46.21,46.28,23577.0,40.301,40.3445,40.24,40.301,23577.0
2020-12-29 10:00:00,46.28,46.45,46.28,46.37,37100.0,40.301,40.449,40.301,40.3794,37100.0
2020-12-29 10:05:00,46.36,46.38,46.24,46.36,60411.0,40.3706,40.3881,40.2661,40.3706,60411.0
2020-12-29 10:10:00,46.35,46.35,46.19,46.21,94057.0,40.3619,40.3619,40.2226,40.24,94057.0
2020-12-29 10:15:00,46.22,46.26,46.17,46.23,26704.0,40.2487,40.2836,40.2052,40.2574,26704.0
2020-12-29 10:20:00,46.23,46.29,46.21,46.29,22891.0,40.2574,40.3097,40.24,40.3097,22891.0
2020-12-29 10:25:00,46.3,46.31,46.19,46.21,35507.0,40.3184,40.3271,40.2226,40.24,35507.0
2020-12-29 10:30:00,46.21,46.24,46.16,46.24,19014.0,40.24,40.2661,40.1965,40.2661,19014.0
2020-12-29 10:35:00,46.25,46.36,46.25,46.31,18807.0,40.2749,40.3706,40.2749,40.3271,18807.0
2020-12-29 10:40:00,46.3,46.38,46.3,46.35,42319.0,40.3184,40.3881,40.3184,40.3619,42319.0
2020-12-29 10:45:00,46.36,46.37,46.2,46.2,22196.0,40.3706,40.3794,40.2313,40.2313,22196.0
2020-12-29 10:50:00,46.19,46.19,46.12,46.15,21765.0,40.2226,40.2226,40.1617,40.1878,21765.0
2020-12-29 10:55:00,46.15,46.3,46.15,46.29,18279.0,40.1878,40.3184,40.1878,40.3097,18279.0
2020-12-29 11:00:00,46.29,46.29,46.16,46.17,18193.0,40.3097,40.3097,40.1965,40.2052,18193.0
2020-12-29 11:05:00,46.16,46.24,46.16,46.24,18377.0,40.1965,40.2661,40.1965,40.2661,18377.0
2020-12-29 11:10:00,46.23,46.27,46.21,46.22,16796.0,40.2574,40.2923,40.24,40.2487,16796.0
2020-12-29 11:15:00,46.21,46.27,46.21,46.24,13221.0,40.24,40.2923,40.24,40.2661,13221.0
2020-12-29 11:20:00,46.24,46.3,46.24,46.28,9609.0,40.2661,40.3184,40.2661,40.301,9609.0
2020-12-29 11:25:00,46.28,46.32,46.27,46.3,19025.0,40.301,40.3358,40.2923,40.3184,19025.0
2020-12-29 11:30:00,46.31,46.33,46.28,46.3,20028.0,40.3271,40.3445,40.301,40.3184,20028.0
2020-12-29 11:35:00,46.31,46.4,46.31,46.39,19469.0,40.3271,40.4055,40.3271,40.3968,19469.0
2020-12-29 11:40:00,46.38,46.47,46.38,46.44,14136.0,40.3881,40.4664,40.3881,40.4403,14136.0
2020-12-29 11:45:00,46.44,46.51,46.43,46.5,14559.0,40.4403,40.5013,40.4316,40.4926,14559.0
2020-12-29 11:50:00,46.51,46.58,46.51,46.56,13711.0,40.5013,40.5622,40.5013,40.5448,13711.0
2020-12-29 11:55:00,46.57,46.61,46.54,46.54,19269.0,40.5535,40.5883,40.5274,40.5274,19269.0
2020-12-29 12:00:00,46.55,46.58,46.54,46.55,15576.0,40.5361,40.5622,40.5274,40.5361,15576.0
2020-12-29 12:05:00,46.55,46.55,46.5,46.51,16469.0,40.5361,40.5361,40.4926,40.5013,16469.0
2020-12-29 12:10:00,46.5,46.5,46.4,46.42,41396.0,40.4926,40.4926,40.4055,40.4229,41396.0
2020-12-29 12:15:00,46.43,46.46,46.42,46.43,9911.0,40.4316,40.4577,40.4229,40.4316,9911.0
2020-12-29 12:20:00,46.42,46.44,46.32,46.34,24942.0,40.4229,40.4403,40.3358,40.3532,24942.0
2020-12-29 12:25:00,46.35,46.4,46.33,46.35,25900.0,40.3619,40.4055,40.3445,40.3619,25900.0
2020-12-29 12:30:00,46.35,46.35,46.24,46.25,26348.0,40.3619,40.3619,40.2661,40.2749,26348.0
2020-12-29 12:35:00,46.26,46.28,46.16,46.17,33197.0,40.2836,40.301,40.1965,40.2052,33197.0
2020-12-29 12:40:00,46.17,46.27,46.17,46.22,25631.0,40.2052,40.2923,40.2052,40.2487,25631.0
2020-12-29 12:45:00,46.22,46.22,46.12,46.15,23778.0,40.2487,40.2487,40.1617,40.1878,23778.0
2020-12-29 12:50:00,46.14,46.16,46.11,46.12,26020.0,40.1791,40.1965,40.1529,40.1617,26020.0
2020-12-29 12:55:00,46.12,46.16,46.09,46.14,25279.0,40.1617,40.1965,40.1355,40.1791,25279.0
2020-12-29 13:00:00,46.14,46.16,46.09,46.09,23955.0,40.1791,40.1965,40.1355,40.1355,23955.0
2020-12-29 13:05:00,46.09,46.12,46.08,46.11,19562.0,40.1355,40.1617,40.1268,40.1529,19562.0
2020-12-29 13:10:00,46.11,46.14,46.07,46.12,19231.0,40.1529,40.1791,40.1181,40.1617,19231.0
2020-12-29 13:15:00,46.1,46.13,46.09,46.13,14434.0,40.1442,40.1704,40.1355,40.1704,14434.0
2020-12-29 13:20:00,46.12,46.13,46.06,46.11,41838.0,40.1617,40.1704,40.1094,40.1529,41838.0
2020-12-29 13:25:00,46.12,46.16,46.08,46.15,19885.0,40.1617,40.1965,40.1268,40.1878,19885.0
2020-12-29 13:30:00,46.15,46.16,46.13,46.15,24375.0,40.1878,40.1965,40.1704,40.1878,24375.0
2020-12-29 13:35:00,46.15,46.16,46.13,46.14,30991.0,40.1878,40.1965,40.1704,40.1791,30991.0
2020-12-29 13:40:00,46.14,46.15,46.1,46.1,27044.0,40.1791,40.1878,40.1442,40.1442,27044.0
2020-12-29 13:45:00,46.11,46.12,46.09,46.11,12032.0,40.1529,40.1617,40.1355,40.1529,12032.0
2020-12-29 13:50:00,46.11,46.15,46.1,46.15,35244.0,40.1529,40.1878,40.1442,40.1878,35244.0
2020-12-29 13:55:00,46.14,46.15,46.11,46.12,12751.0,40.1791,40.1878,40.1529,40.1617,12751.0
2020-12-29 14:00:00,46.12,46.12,46.02,46.03,23534.0,40.1617,40.1617,40.0746,40.0833,23534.0
2020-12-29 14:05:00,46.03,46.05,46.03,46.03,9653.0,40.0833,40.1007,40.0833,40.0833,9653.0
2020-12-29 14:10:00,46.04,46.04,45.97,45.98,47771.0,40.092,40.092,40.031,40.0397,47771.0
2020-12-29 14:15:00,45.99,46.0,45.96,45.98,14278.0,40.0484,40.0572,40.0223,40.0397,14278.0
2020-12-29 14:20:00,45.99,46.05,45.98,46.04,27544.0,40.0484,40.1007,40.0397,40.092,27544.0
2020-12-29 14:25:00,46.04,46.04,45.98,45.99,15737.0,40.092,40.092,40.0397,40.0484,15737.0
2020-12-29 14:30:00,45.99,46.0,45.97,45.99,14715.0,40.0484,40.0572,40.031,40.0484,14715.0
2020-12-29 14:35:00,46.0,46.03,45.97,46.01,24453.0,40.0572,40.0833,40.031,40.0659,24453.0
2020-12-29 14:40:00,46.0,46.01,45.98,45.98,12259.0,40.0572,40.0659,40.0397,40.0397,12259.0
2020-12-29 14:45:00,45.98,46.0,45.95,45.96,25898.0,40.0397,40.0572,40.0136,40.0223,25898.0
2020-12-29 14:50:00,45.96,46.03,45.95,46.0,18608.0,40.0223,40.0833,40.0136,40.0572,18608.0
2020-12-29 14:55:00,46.0,46.01,45.97,45.98,17069.0,40.0572,40.0659,40.031,40.0397,17069.0
2020-12-29 15:00:00,45.98,46.05,45.97,46.04,22777.0,40.0397,40.1007,40.031,40.092,22777.0
2020-12-29 15:05:00,46.04,46.04,45.99,46.03,19159.0,40.092,40.092,40.0484,40.0833,19159.0
2020-12-29 15:10:00,46.03,46.1,46.03,46.09,34508.0,40.0833,40.1442,40.0833,40.1355,34508.0
2020-12-29 15:15:00,46.09,46.13,46.07,46.13,25268.0,40.1355,40.1704,40.1181,40.1704,25268.0
2020-12-29 15:20:00,46.13,46.19,46.12,46.18,32064.0,40.1704,40.2226,40.1617,40.2139,32064.0
2020-12-29 15:25:00,46.18,46.19,46.14,46.18,26573.0,40.2139,40.2226,40.1791,40.2139,26573.0
2020-12-29 15:30:00,46.18,46.23,46.15,46.2,32686.0,40.2139,40.2574,40.1878,40.2313,32686.0
2020-12-29 15:35:00,46.21,46.21,46.16,46.19,35795.0,40.24,40.24,40.1965,40.2226,35795.0
2020-12-29 15:40:00,46.18,46.21,46.14,46.17,51355.0,40.2139,40.24,40.1791,40.2052,51355.0
2020-12-29 15:45:00,46.17,46.17,46.08,46.09,35579.0,40.2052,40.2052,40.1268,40.1355,35579.0
2020-12-29 15:50:00,46.09,46.12,46.05,46.06,57953.0,40.1355,40.1617,40.1007,40.1094,57953.0
2020-12-29 15:55:00,46.07,46.08,45.98,46.02,189960.0,40.1181,40.1268,40.0397,40.0746,189960.0
2020-12-30 09:30:00,46.02,46.41,46.02,46.41,57352.0,40.0746,40.4142,40.0746,40.4142,57352.0
2020-12-30 09:35:00,46.42,46.73,46.42,46.7,84614.0,40.4229,40.6928,40.4229,40.6667,84614.0
2020-12-30 09:40:00,46.71,46.77,46.66,46.7,26364.0,40.6754,40.7277,40.6319,40.6667,26364.0
2020-12-30 09:45:00,46.72,46.75,46.58,46.59,73468.0,40.6841,40.7103,40.5622,40.5709,73468.0
2020-12-30 09:50:00,46.62,46.79,46.59,46.77,37846.0,40.5971,40.7451,40.5709,40.7277,37846.0
2020-12-30 09:55:00,46.78,46.82,46.72,46.76,49250.0,40.7364,40.7712,40.6841,40.719,49250.0
2020-12-30 10:00:00,46.77,46.79,46.69,46.7,49857.0,40.7277,40.7451,40.658,40.6667,49857.0
2020-12-30 10:05:00,46.69,46.73,46.59,46.61,54898.0,40.658,40.6928,40.5709,40.5883,54898.0
2020-12-30 10:10:00,46.61,46.64,46.56,46.62,14775.0,40.5883,40.6145,40.5448,40.5971,14775.0
2020-12-30 10:15:00,46.61,46.67,46.59,46.63,14968.0,40.5883,40.6406,40.5709,40.6058,14968.0
2020-12-30 10:20:00,46.63,46.71,46.61,46.66,14414.0,40.6058,40.6754,40.5883,40.6319,14414.0
2020-12-30 10:25:00,46.66,46.75,46.64,46.72,22443.0,40.6319,40.7103,40.6145,40.6841,22443.0
2020-12-30 10:30:00,46.73,46.79,46.7,46.79,25434.0,40.6928,40.7451,40.6667,40.7451,25434.0
2020-12-30 10:35:00,46.78,46.78,46.66,46.72,16415.0,40.7364,40.7364,40.6319,40.6841,16415.0
2020-12-30 10:40:00,46.72,46.78,46.72,46.74,17220.0,40.6841,40.7364,40.6841,40.7016,17220.0
2020-12-30 10:45:00,46.74,46.76,46.69,46.69,10569.0,40.7016,40.719,40.658,40.658,10569.0
2020-12-30 10:50:00,46.68,46.68,46.61,46.63,13223.0,40.6493,40.6493,40.5883,40.6058,13223.0
2020-12-30 10:55:00,46.63,46.68,46.62,46.66,15400.0,40.6058,40.6493,40.5971,40.6319,15400.0
2020-12-30 11:00:00,46.66,46.71,46.65,46.66,13241.0,40.6319,40.6754,40.6232,40.6319,13241.0
2020-12-30 11:05:00,46.66,46.69,46.63,46.65,20020.0,40.6319,40.658,40.6058,40.6232,20020.0
2020-12-30 11:10:00,46.64,46.68,46.64,46.66,10884.0,40.6145,40.6493,40.6145,40.6319,10884.0
2020-12-30 11:15:00,46.65,46.65,46.6,46.62,20026.0,40.6232,40.6232,40.5796,40.5971,20026.0
2020-12-30 11:20:00,46.62,46.68,46.61,46.65,21502.0,40.5971,40.6493,40.5883,40.6232,21502.0
2020-12-30 11:25:00,46.65,46.66,46.47,46.47,21968.0,40.6232,40.6319,40.4664,40.4664,21968.0
2020-12-30 11:30:00,46.46,46.47,46.4,46.4,33570.0,40.4577,40.4664,40.4055,40.4055,33570.0
2020-12-30 11:35:00,46.4,46.43,46.4,46.41,19252.0,40.4055,40.4316,40.4055,40.4142,19252.0
2020-12-30 11:40:00,46.4,46.47,46.36,46.46,26067.0,40.4055,40.4664,40.3706,40.4577,26067.0
2020-12-30 11:45:00,46.46,46.47,46.39,46.41,21745.0,40.4577,40.4664,40.3968,40.4142,21745.0
2020-12-30 11:50:00,46.41,46.48,46.41,46.45,13798.0,40.4142,40.4751,40.4142,40.449,13798.0
2020-12-30 11:55:00,46.44,46.46,46.4,46.43,10359.0,40.4403,40.4577,40.4055,40.4316,10359.0
2020-12-30 12:00:00,46.41,46.43,46.38,46.42,13033.0,40.4142,40.4316,40.3881,40.4229,13033.0
2020-12-30 12:05:00,46.42,46.45,46.42,46.44,8821.0,40.4229,40.449,40.4229,40.4403,8821.0
2020-12-30 12:10:00,46.44,46.5,46.43,46.47,35030.0,40.4403,40.4926,40.4316,40.4664,35030.0
2020-12-30 12:15:00,46.47,46.48,46.44,46.44,30041.0,40.4664,40.4751,40.4403,40.4403,30041.0
2020-12-30 12:20:00,46.44,46.52,46.42,46.48,11930.0,40.4403,40.51,40.4229,40.4751,11930.0
2020-12-30 12:25:00,46.48,46.55,46.48,46.53,14868.0,40.4751,40.5361,40.4751,40.5187,14868.0
2020-12-30 12:30:00,46.53,46.56,46.5,46.52,13662.0,40.5187,40.5448,40.4926,40.51,13662.0
2020-12-30 12:35:00,46.52,46.56,46.5,46.54,10836.0,40.51,40.5448,40.4926,40.5274,10836.0
2020-12-30 12:40:00,46.54,46.57,46.53,46.57,7252.0,40.5274,40.5535,40.5187,40.5535,7252.0
2020-12-30 12:45:00,46.58,46.59,46.55,46.55,10432.0,40.5622,40.5709,40.5361,40.5361,10432.0
2020-12-30 12:50:00,46.56,46.57,46.52,46.53,11622.0,40.5448,40.5535,40.51,40.5187,11622.0
2020-12-30 12:55:00,46.53,46.57,46.53,46.54,6585.0,40.5187,40.5535,40.5187,40.5274,6585.0
2020-12-30 13:00:00,46.53,46.54,46.51,46.53,11896.0,40.5187,40.5274,40.5013,40.5187,11896.0
2020-12-30 13:05:00,46.55,46.59,46.54,46.56,11827.0,40.5361,40.5709,40.5274,40.5448,11827.0
2020-12-30 13:10:00,46.57,46.58,46.55,46.57,12434.0,40.5535,40.5622,40.5361,40.5535,12434.0
2020-12-30 13:15:00,46.56,46.58,46.55,46.56,8796.0,40.5448,40.5622,40.5361,40.5448,8796.0
2020-12-30 13:20:00,46.56,46.57,46.52,46.54,18497.0,40.5448,40.5535,40.51,40.5274,18497.0
2020-12-30 13:25:00,46.53,46.54,46.51,46.51,13718.0,40.5187,40.5274,40.5013,40.5013,13718.0
2020-12-30 13:30:00,46.51,46.53,46.49,46.51,22698.0,40.5013,40.5187,40.4839,40.5013,22698.0
2020-12-30 13:35:00,46.51,46.55,46.5,46.52,14819.0,40.5013,40.5361,40.4926,40.51,14819.0
2020-12-30 13:40:00,46.51,46.51,46.46,46.5,11548.0,40.5013,40.5013,40.4577,40.4926,11548.0
2020-12-30 13:45:00,46.5,46.52,46.49,46.49,16521.0,40.4926,40.51,40.4839,40.4839,16521.0
2020-12-30 13:50:00,46.5,46.53,46.49,46.51,22982.0,40.4926,40.5187,40.4839,40.5013,22982.0
2020-12-30 13:55:00,46.5,46.52,46.48,46.48,27193.0,40.4926,40.51,40.4751,40.4751,27193.0
2020-12-30 14:00:00,46.48,46.51,46.47,46.51,27250.0,40.4751,40.5013,40.4664,40.5013,27250.0
2020-12-30 14:05:00,46.52,46.56,46.51,46.52,43947.0,40.51,40.5448,40.5013,40.51,43947.0
2020-12-30 14:10:00,46.52,46.56,46.5,46.52,27294.0,40.51,40.5448,40.4926,40.51,27294.0
2020-12-30 14:15:00,46.52,46.52,46.44,46.44,24058.0,40.51,40.51,40.4403,40.4403,24058.0
2020-12-30 14:20:00,46.44,46.44,46.38,46.41,28332.0,40.4403,40.4403,40.3881,40.4142,28332.0
2020-12-30 14:25:00,46.4,46.41,46.37,46.37,18583.0,40.4055,40.4142,40.3794,40.3794,18583.0
2020-12-30 14:30:00,46.37,46.4,46.35,46.38,19554.0,40.3794,40.4055,40.3619,40.3881,19554.0
2020-12-30 14:35:00,46.38,46.4,46.35,46.36,16282.0,40.3881,40.4055,40.3619,40.3706,16282.0
2020-12-30 14:40:00,46.36,46.39,46.35,46.36,14992.0,40.3706,40.3968,40.3619,40.3706,14992.0
2020-12-30 14:45:00,46.37,46.44,46.36,46.4,11795.0,40.3794,40.4403,40.3706,40.4055,11795.0
2020-12-30 14:50:00,46.41,46.43,46.32,46.33,26180.0,40.4142,40.4316,40.3358,40.3445,26180.0
2020-12-30 14:55:00,46.32,46.35,46.31,46.34,27842.0,40.3358,40.3619,40.3271,40.3532,27842.0
2020-12-30 15:00:00,46.35,46.37,46.32,46.37,36448.0,40.3619,40.3794,40.3358,40.3794,36448.0
2020-12-30 15:05:00,46.37,46.38,46.32,46.36,48980.0,40.3794,40.3881,40.3358,40.3706,48980.0
2020-12-30 15:10:00,46.37,46.4,46.35,46.4,29590.0,40.3794,40.4055,40.3619,40.4055,29590.0
2020-12-30 15:15:00,46.41,46.45,46.39,46.45,22052.0,40.4142,40.449,40.3968,40.449,22052.0
2020-12-30 15:20:00,46.45,46.49,46.44,46.47,45418.0,40.449,40.4839,40.4403,40.4664,45418.0
2020-12-30 15:25:00,46.47,46.49,46.46,46.49,28941.0,40.4664,40.4839,40.4577,40.4839,28941.0
2020-12-30 15:30:00,46.49,46.5,46.48,46.5,22837.0,40.4839,40.4926,40.4751,40.4926,22837.0
2020-12-30 15:35:00,46.5,46.52,46.47,46.52,34370.0,40.4926,40.51,40.4664,40.51,34370.0
2020-12-30 15:40:00,46.51,46.59,46.5,46.57,37868.0,40.5013,40.5709,40.4926,40.5535,37868.0
2020-12-30 15:45:00,46.57,46.57,46.48,46.48,51556.0,40.5535,40.5535,40.4751,40.4751,51556.0
2020-12-30 15:50:00,46.46,46.56,46.46,46.54,84964.0,40.4577,40.5448,40.4577,40.5274,84964.0
2020-12-30 15:55:00,46.54,46.54,46.38,46.4,295870.0,40.5274,40.5274,40.3881,40.4055,295870.0
2020-12-31 09:30:00,46.48,46.55,46.28,46.4,62566.0,40.4751,40.5361,40.301,40.4055,62566.0
2020-12-31 09:35:00,46.43,46.45,46.29,46.39,27375.0,40.4316,40.449,40.3097,40.3968,27375.0
2020-12-31 09:40:00,46.37,46.48,46.35,46.46,19915.0,40.3794,40.4751,40.3619,40.4577,19915.0
2020-12-31 09:45:00,46.45,46.58,46.45,46.51,26554.0,40.449,40.5622,40.449,40.5013,26554.0
2020-12-31 09:50:00,46.5,46.5,46.42,46.48,17490.0,40.4926,40.4926,40.4229,40.4751,17490.0
2020-12-31 09:55:00,46.48,46.52,46.42,46.44,12590.0,40.4751,40.51,40.4229,40.4403,12590.0
2020-12-31 10:00:00,46.46,46.52,46.38,46.47,17198.0,40.4577,40.51,40.3881,40.4664,17198.0
2020-12-31 10:05:00,46.46,46.48,46.39,46.41,21818.0,40.4577,40.4751,40.3968,40.4142,21818.0
2020-12-31 10:10:00,46.41,46.46,46.38,46.46,21535.0,40.4142,40.4577,40.3881,40.4577,21535.0
2020-12-31 10:15:00,46.46,46.51,46.42,46.45,12355.0,40.4577,40.5013,40.4229,40.449,12355.0
2020-12-31 10:20:00,46.44,46.54,46.44,46.53,39673.0,40.4403,40.5274,40.4403,40.5187,39673.0
2020-12-31 10:25:00,46.52,46.53,46.5,46.53,10645.0,40.51,40.5187,40.4926,40.5187,10645.0
2020-12-31 10:30:00,46.53,46.64,46.53,46.63,13836.0,40.5187,40.6145,40.5187,40.6058,13836.0
2020-12-31 10:35:00,46.64,46.72,46.64,46.7,25691.0,40.6145,40.6841,40.6145,40.6667,25691.0
2020-12-31 10:40:00,46.69,46.71,46.65,46.68,23481.0,40.658,40.6754,40.6232,40.6493,23481.0
2020-12-31 10:45:00,46.7,46.71,46.66,46.7,16584.0,40.6667,40.6754,40.6319,40.6667,16584.0
2020-12-31 10:50:00,46.7,46.71,46.66,46.71,12195.0,40.6667,40.6754,40.6319,40.6754,12195.0
2020-12-31 10:55:00,46.71,46.74,46.69,46.73,18939.0,40.6754,40.7016,40.658,40.6928,18939.0
2020-12-31 11:00:00,46.74,46.8,46.72,46.8,16758.0,40.7016,40.7538,40.6841,40.7538,16758.0
2020-12-31 11:05:00,46.8,46.84,46.79,46.81,19488.0,40.7538,40.7886,40.7451,40.7625,19488.0
2020-12-31 11:10:00,46.8,46.8,46.73,46.78,16252.0,40.7538,40.7538,40.6928,40.7364,16252.0
2020-12-31 11:15:00,46.79,46.81,46.76,46.78,10445.0,40.7451,40.7625,40.719,40.7364,10445.0
2020-12-31 11:20:00,46.78,46.81,46.76,46.81,10198.0,40.7364,40.7625,40.719,40.7625,10198.0
2020-12-31 11:25:00,46.8,46.86,46.79,46.83,13227.0,40.7538,40.806,40.7451,40.7799,13227.0
2020-12-31 11:30:00,46.83,46.84,46.8,46.83,14072.0,40.7799,40.7886,40.7538,40.7799,14072.0
2020-12-31 11:35:00,46.84,46.86,46.83,46.84,13752.0,40.7886,40.806,40.7799,40.7886,13752.0
2020-12-31 11:40:00,46.84,46.84,46.79,46.8,13237.0,40.7886,40.7886,40.7451,40.7538,13237.0
2020-12-31 11:45:00,46.8,46.8,46.76,46.77,10857.0,40.7538,40.7538,40.719,40.7277,10857.0
2020-12-31 11:50:00,46.77,46.81,46.76,46.8,15766.0,40.7277,40.7625,40.719,40.7538,15766.0
2020-12-31 11:55:00,46.79,46.86,46.77,46.85,11693.0,40.7451,40.806,40.7277,40.7973,11693.0
2020-12-31 12:00:00,46.84,46.88,46.79,46.79,14228.0,40.7886,40.8235,40.7451,40.7451,14228.0
2020-12-31 12:05:00,46.8,46.88,46.8,46.87,13622.0,40.7538,40.8235,40.7538,40.8148,13622.0
2020-12-31 12:10:00,46.87,46.88,46.85,46.86,9483.0,40.8148,40.8235,40.7973,40.806,9483.0
2020-12-31 12:15:00,46.86,46.88,46.85,46.87,9686.0,40.806,40.8235,40.7973,40.8148,9686.0
2020-12-31 12:20:00,46.87,46.88,46.82,46.84,15790.0,40.8148,40.8235,40.7712,40.7886,15790.0
2020-12-31 12:25:00,46.85,46.85,46.76,46.78,11635.0,40.7973,40.7973,40.719,40.7364,11635.0
2020-12-31 12:30:00,46.77,46.77,46.74,46.74,5410.0,40.7277,40.7277,40.7016,40.7016,5410.0
2020-12-31 12:35:00,46.75,46.79,46.75,46.75,11226.0,40.7103,40.7451,40.7103,40.7103,11226.0
2020-12-31 12:40:00,46.75,46.82,46.75,46.8,10186.0,40.7103,40.7712,40.7103,40.7538,10186.0
2020-12-31 12:45:00,46.8,46.84,46.79,46.8,17177.0,40.7538,40.7886,40.7451,40.7538,17177.0
2020-12-31 12:50:00,46.79,46.79,46.76,46.79,9673.0,40.7451,40.7451,40.719,40.7451,9673.0
2020-12-31 12:55:00,46.79,46.84,46.78,46.83,13839.0,40.7451,40.7886,40.7364,40.7799,13839.0
2020-12-31 13:00:00,46.83,46.84,46.82,46.83,13368.0,40.7799,40.7886,40.7712,40.7799,13368.0
2020-12-31 13:05:00,46.83,46.84,46.81,46.84,15187.0,40.7799,40.7886,40.7625,40.7886,15187.0
2020-12-31 13:10:00,46.84,46.87,46.83,46.87,11900.0,40.7886,40.8148,40.7799,40.8148,11900.0
2020-12-31 13:15:00,46.86,46.89,46.85,46.87,17800.0,40.806,40.8322,40.7973,40.8148,17800.0
2020-12-31 13:20:00,46.87,46.89,46.82,46.83,19414.0,40.8148,40.8322,40.7712,40.7799,19414.0
2020-12-31 13:25:00,46.82,46.83,46.77,46.78,17449.0,40.7712,40.7799,40.7277,40.7364,17449.0
2020-12-31 13:30:00,46.77,46.79,46.74,46.75,9464.0,40.7277,40.7451,40.7016,40.7103,9464.0
2020-12-31 13:35:00,46.74,46.74,46.63,46.64,14433.0,40.7016,40.7016,40.6058,40.6145,14433.0
2020-12-31 13:40:00,46.64,46.68,46.6,46.68,33956.0,40.6145,40.6493,40.5796,40.6493,33956.0
2020-12-31 13:45:00,46.68,46.7,46.64,46.65,14335.0,40.6493,40.6667,40.6145,40.6232,14335.0
2020-12-31 13:50:00,46.65,46.69,46.64,46.64,64028.0,40.6232,40.658,40.6145,40.6145,64028.0
2020-12-31 13:55:00,46.62,46.72,46.61,46.72,41030.0,40.5971,40.6841,40.5883,40.6841,41030.0
2020-12-31 14:00:00,46.73,46.78,46.7,46.78,22307.0,40.6928,40.7364,40.6667,40.7364,22307.0
2020-12-31 14:05:00,46.78,46.8,46.77,46.8,21005.0,40.7364,40.7538,40.7277,40.7538,21005.0
2020-12-31 14:10:00,46.79,46.88,46.79,46.88,21823.0,40.7451,40.8235,40.7451,40.8235,21823.0
2020-12-31 14:15:00,46.88,46.95,46.88,46.9,26101.0,40.8235,40.8844,40.8235,40.8409,26101.0
2020-12-31 14:20:00,46.9,46.91,46.86,46.88,22383.0,40.8409,40.8496,40.806,40.8235,22383.0
2020-12-31 14:25:00,46.89,46.92,46.88,46.91,11999.0,40.8322,40.8583,40.8235,40.8496,11999.0
2020-12-31 14:30:00,46.92,46.98,46.91,46.95,45689.0,40.8583,40.9105,40.8496,40.8844,45689.0
2020-12-31 14:35:00,46.95,46.98,46.94,46.96,17083.0,40.8844,40.9105,40.8757,40.8931,17083.0
2020-12-31 14:40:00,46.96,46.99,46.96,46.98,8422.0,40.8931,40.9193,40.8931,40.9105,8422.0
2020-12-31 14:45:00,46.98,46.99,46.94,46.95,24764.0,40.9105,40.9193,40.8757,40.8844,24764.0
2020-12-31 14:50:00,46.96,46.97,46.93,46.96,15625.0,40.8931,40.9018,40.867,40.8931,15625.0
2020-12-31 14:55:00,46.96,46.96,46.93,46.95,12232.0,40.8931,40.8931,40.867,40.8844,12232.0
2020-12-31 15:00:00,46.95,46.98,46.93,46.96,23771.0,40.8844,40.9105,40.867,40.8931,23771.0
2020-12-31 15:05:00,46.97,47.04,46.96,47.01,35924.0,40.9018,40.9628,40.8931,40.9367,35924.0
2020-12-31 15:10:00,47.02,47.09,47.0,47.06,34231.0,40.9454,41.0063,40.928,40.9802,34231.0
2020-12-31 15:15:00,47.07,47.13,47.06,47.12,27115.0,40.9889,41.0412,40.9802,41.0325,27115.0
2020-12-31 15:20:00,47.12,47.13,47.07,47.11,28705.0,41.0325,41.0412,40.9889,41.0238,28705.0
2020-12-31 15:25:00,47.11,47.12,47.07,47.07,31426.0,41.0238,41.0325,40.9889,40.9889,31426.0
2020-12-31 15:30:00,47.07,47.08,47.04,47.05,36124.0,40.9889,40.9976,40.9628,40.9715,36124.0
2020-12-31 15:35:00,47.05,47.08,46.99,46.99,37782.0,40.9715,40.9976,40.9193,40.9193,37782.0
2020-12-31 15:40:00,46.98,46.98,46.89,46.9,39298.0,40.9105,40.9105,40.8322,40.8409,39298.0
2020-12-31 15:45:00,46.91,46.96,46.87,46.91,68507.0,40.8496,40.8931,40.8148,40.8496,68507.0
2020-12-31 15:50:00,46.92,47.0,46.91,46.97,88979.0,40.8583,40.928,40.8496,40.9018,88979.0
2020-12-31 15:55:00,46.97,47.01,46.86,46.94,218817.0,40.9018,40.9367,40.806,40.8757,218817.0
2021-01-04 09:30:00,47.03,47.24,47.03,47.15,116368.0,40.9541,41.137,40.9541,41.0586,116368.0
2021-01-04 09:35:00,47.15,47.18,46.97,47.02,34187.0,41.0586,41.0847,40.9018,40.9454,34187.0
2021-01-04 09:40:00,47.01,47.04,46.85,46.95,35704.0,40.9367,40.9628,40.7973,40.8844,35704.0
2021-01-04 09:45:00,46.96,47.07,46.91,46.91,40259.0,40.8931,40.9889,40.8496,40.8496,40259.0
2021-01-04 09:50:00,46.9,46.9,46.68,46.77,37881.0,40.8409,40.8409,40.6493,40.7277,37881.0
2021-01-04 09:55:00,46.76,46.96,46.76,46.92,29040.0,40.719,40.8931,40.719,40.8583,29040.0
2021-01-04 10:00:00,46.92,46.95,46.79,46.82,36191.0,40.8583,40.8844,40.7451,40.7712,36191.0
2021-01-04 10:05:00,46.82,46.83,46.6,46.67,47728.0,40.7712,40.7799,40.5796,40.6406,47728.0
2021-01-04 10:10:00,46.67,46.74,46.57,46.58,39825.0,40.6406,40.7016,40.5535,40.5622,39825.0
2021-01-04 10:15:00,46.58,46.59,46.46,46.46,49489.0,40.5622,40.5709,40.4577,40.4577,49489.0
2021-01-04 10:20:00,46.45,46.49,46.4,46.48,56664.0,40.449,40.4839,40.4055,40.4751,56664.0
2021-01-04 10:25:00,46.48,46.52,46.44,46.49,34453.0,40.4751,40.51,40.4403,40.4839,34453.0
2021-01-04 10:30:00,46.48,46.48,46.33,46.33,46967.0,40.4751,40.4751,40.3445,40.3445,46967.0
2021-01-04 10:35:00,46.33,46.33,46.16,46.16,31142.0,40.3445,40.3445,40.1965,40.1965,31142.0
2021-01-04 10:40:00,46.15,46.22,46.12,46.16,46239.0,40.1878,40.2487,40.1617,40.1965,46239.0
2021-01-04 10:45:00,46.16,46.2,46.05,46.16,35208.0,40.1965,40.2313,40.1007,40.1965,35208.0
2021-01-04 10:50:00,46.15,46.19,46.0,46.03,94687.0,40.1878,40.2226,40.0572,40.0833,94687.0
2021-01-04 10:55:00,46.04,46.17,45.98,46.17,41259.0,40.092,40.2052,40.0397,40.2052,41259.0
2021-01-04 11:00:00,46.17,46.22,45.99,46.05,48116.0,40.2052,40.2487,40.0484,40.1007,48116.0
2021-01-04 11:05:00,46.05,46.14,45.92,45.99,68139.0,40.1007,40.1791,39.9875,40.0484,68139.0
2021-01-04 11:10:00,45.98,46.2,45.93,46.19,55026.0,40.0397,40.2313,39.9962,40.2226,55026.0
2021-01-04 11:15:00,46.19,46.26,46.12,46.26,37653.0,40.2226,40.2836,40.1617,40.2836,37653.0
2021-01-04 11:20:00,46.25,46.35,46.22,46.25,62538.0,40.2749,40.3619,40.2487,40.2749,62538.0
2021-01-04 11:25:00,46.23,46.28,46.17,46.23,30123.0,40.2574,40.301,40.2052,40.2574,30123.0
2021-01-04 11:30:00,46.23,46.31,46.16,46.26,63821.0,40.2574,40.3271,40.1965,40.2836,63821.0
2021-01-04 11:35:00,46.27,46.29,46.16,46.21,53418.0,40.2923,40.3097,40.1965,40.24,53418.0
2021-01-04 11:40:00,46.2,46.26,46.17,46.19,45956.0,40.2313,40.2836,40.2052,40.2226,45956.0
2021-01-04 11:45:00,46.19,46.22,46.16,46.21,71953.0,40.2226,40.2487,40.1965,40.24,71953.0
2021-01-04 11:50:00,46.22,46.26,46.02,46.02,100564.0,40.2487,40.2836,40.0746,40.0746,100564.0
2021-01-04 11:55:00,46.0,46.02,45.9,45.99,56811.0,40.0572,40.0746,39.9701,40.0484,56811.0
2021-01-04 12:00:00,45.98,46.13,45.97,46.07,74063.0,40.0397,40.1704,40.031,40.1181,74063.0
2021-01-04 12:05:00,46.08,46.14,46.03,46.09,30141.0,40.1268,40.1791,40.0833,40.1355,30141.0
2021-01-04 12:10:00,46.11,46.12,45.94,45.97,44252.0,40.1529,40.1617,40.0049,40.031,44252.0
2021-01-04 12:15:00,45.96,46.06,45.92,46.02,35808.0,40.0223,40.1094,39.9875,40.0746,35808.0
2021-01-04 12:20:00,46.01,46.04,45.95,45.99,44112.0,40.0659,40.092,40.0136,40.0484,44112.0
2021-01-04 12:25:00,45.98,45.99,45.93,45.96,26111.0,40.0397,40.0484,39.9962,40.0223,26111.0
2021-01-04 12:30:00,45.96,45.98,45.84,45.95,63902.0,40.0223,40.0397,39.9178,40.0136,63902.0
2021-01-04 12:35:00,45.95,45.98,45.87,45.92,29977.0,40.0136,40.0397,39.9439,39.9875,29977.0
2021-01-04 12:40:00,45.92,45.92,45.83,45.84,34935.0,39.9875,39.9875,39.9091,39.9178,34935.0
2021-01-04 12:45:00,45.83,45.93,45.82,45.9,19400.0,39.9091,39.9962,39.9004,39.9701,19400.0
2021-01-04 12:50:00,45.9,45.97,45.85,45.96,22679.0,39.9701,40.031,39.9265,40.0223,22679.0
2021-01-04 12:55:00,45.97,46.0,45.89,45.92,22066.0,40.031,40.0572,39.9614,39.9875,22066.0
2021-01-04 13:00:00,45.91,45.99,45.91,45.93,23645.0,39.9788,40.0484,39.9788,39.9962,23645.0
2021-01-04 13:05:00,45.94,46.08,45.93,46.05,21057.0,40.0049,40.1268,39.9962,40.1007,21057.0
2021-01-04 13:10:00,46.05,46.18,46.05,46.15,20405.0,40.1007,40.2139,40.1007,40.1878,20405.0
2021-01-04 13:15:00,46.17,46.29,46.17,46.26,32234.0,40.2052,40.3097,40.2052,40.2836,32234.0
2021-01-04 13:20:00,46.27,46.4,46.27,46.39,21190.0,40.2923,40.4055,40.2923,40.3968,21190.0
2021-01-04 13:25:00,46.38,46.43,46.34,46.36,25622.0,40.3881,40.4316,40.3532,40.3706,25622.0
2021-01-04 13:30:00,46.35,46.35,46.12,46.12,30009.0,40.3619,40.3619,40.1617,40.1617,30009.0
2021-01-04 13:35:00,46.13,46.2,46.13,46.16,18936.0,40.1704,40.2313,40.1704,40.1965,18936.0
2021-01-04 13:40:00,46.17,46.21,46.06,46.11,24995.0,40.2052,40.24,40.1094,40.1529,24995.0
2021-01-04 13:45:00,46.12,46.2,46.11,46.19,34460.0,40.1617,40.2313,40.1529,40.2226,34460.0
2021-01-04 13:50:00,46.19,46.3,46.18,46.29,21441.0,40.2226,40.3184,40.2139,40.3097,21441.0
2021-01-04 13:55:00,46.3,46.32,46.26,46.28,15724.0,40.3184,40.3358,40.2836,40.301,15724.0
2021-01-04 14:00:00,46.27,46.27,46.15,46.23,48156.0,40.2923,40.2923,40.1878,40.2574,48156.0
2021-01-04 14:05:00,46.23,46.23,45.99,46.01,25950.0,40.2574,40.2574,40.0484,40.0659,25950.0
2021-01-04 14:10:00,46.02,46.05,45.96,46.01,30929.0,40.0746,40.1007,40.0223,40.0659,30929.0
2021-01-04 14:15:00,46.01,46.03,45.89,45.95,28608.0,40.0659,40.0833,39.9614,40.0136,28608.0
2021-01-04 14:20:00,45.94,46.1,45.92,46.08,36148.0,40.0049,40.1442,39.9875,40.1268,36148.0
2021-01-04 14:25:00,46.07,46.19,46.05,46.11,59495.0,40.1181,40.2226,40.1007,40.1529,59495.0
2021-01-04 14:30:00,46.11,46.11,45.89,45.89,33890.0,40.1529,40.1529,39.9614,39.9614,33890.0
2021-01-04 14:35:00,45.89,46.05,45.77,46.03,89952.0,39.9614,40.1007,39.8569,40.0833,89952.0
2021-01-04 14:40:00,46.03,46.04,45.86,45.91,49401.0,40.0833,40.092,39.9352,39.9788,49401.0
2021-01-04 14:45:00,45.9,45.95,45.86,45.86,41715.0,39.9701,40.0136,39.9352,39.9352,41715.0
2021-01-04 14:50:00,45.85,45.98,45.85,45.96,32718.0,39.9265,40.0397,39.9265,40.0223,32718.0
2021-01-04 14:55:00,45.96,46.09,45.95,46.0,71547.0,40.0223,40.1355,40.0136,40.0572,71547.0
2021-01-04 15:00:00,46.01,46.02,45.72,45.73,54211.0,40.0659,40.0746,39.8133,39.822,54211.0
2021-01-04 15:05:00,45.73,45.87,45.73,45.82,59696.0,39.822,39.9439,39.822,39.9004,59696.0
2021-01-04 15:10:00,45.83,45.95,45.81,45.86,48244.0,39.9091,40.0136,39.8917,39.9352,48244.0
2021-01-04 15:15:00,45.86,45.87,45.79,45.83,46168.0,39.9352,39.9439,39.8743,39.9091,46168.0
2021-01-04 15:20:00,45.83,45.93,45.81,45.89,48147.0,39.9091,39.9962,39.8917,39.9614,48147.0
2021-01-04 15:25:00,45.88,45.94,45.86,45.87,42839.0,39.9527,40.0049,39.9352,39.9439,42839.0
2021-01-04 15:30:00,45.87,46.05,45.76,46.01,80557.0,39.9439,40.1007,39.8482,40.0659,80557.0
2021-01-04 15:35:00,46.01,46.12,45.98,46.12,70945.0,40.0659,40.1617,40.0397,40.1617,70945.0
2021-01-04 15:40:00,46.13,46.23,46.12,46.16,146566.0,40.1704,40.2574,40.1617,40.1965,146566.0
2021-01-04 15:45:00,46.17,46.26,46.15,46.25,98569.0,40.2052,40.2836,40.1878,40.2749,98569.0
2021-01-04 15:50:00,46.23,46.26,46.17,46.19,137376.0,40.2574,40.2836,40.2052,40.2226,137376.0
2021-01-04 15:55:00,46.19,46.21,46.04,46.09,339662.0,40.2226,40.24,40.092,40.1355,339662.0
2021-01-05 09:30:00,46.14,46.59,46.02,46.51,126228.0,40.1791,40.5709,40.0746,40.5013,126228.0
2021-01-05 09:35:00,46.56,46.7,46.54,46.58,57601.0,40.5448,40.6667,40.5274,40.5622,57601.0
2021-01-05 09:40:00,46.62,46.69,46.47,46.51,18827.0,40.5971,40.658,40.4664,40.5013,18827.0
2021-01-05 09:45:00,46.51,46.58,46.45,46.57,24669.0,40.5013,40.5622,40.449,40.5535,24669.0
2021-01-05 09:50:00,46.58,46.64,46.31,46.32,34236.0,40.5622,40.6145,40.3271,40.3358,34236.0
2021-01-05 09:55:00,46.33,46.37,46.24,46.26,39248.0,40.3445,40.3794,40.2661,40.2836,39248.0
2021-01-05 10:00:00,46.27,46.49,46.27,46.43,60450.0,40.2923,40.4839,40.2923,40.4316,60450.0
2021-01-05 10:05:00,46.44,46.45,46.14,46.16,38186.0,40.4403,40.449,40.1791,40.1965,38186.0
2021-01-05 10:10:00,46.17,46.33,46.16,46.24,24733.0,40.2052,40.3445,40.1965,40.2661,24733.0
2021-01-05 10:15:00,46.25,46.25,46.1,46.13,50052.0,40.2749,40.2749,40.1442,40.1704,50052.0
2021-01-05 10:20:00,46.14,46.29,46.12,46.25,44349.0,40.1791,40.3097,40.1617,40.2749,44349.0
2021-01-05 10:25:00,46.25,46.27,46.18,46.27,51241.0,40.2749,40.2923,40.2139,40.2923,51241.0
2021-01-05 10:30:00,46.27,46.28,46.18,46.2,32787.0,40.2923,40.301,40.2139,40.2313,32787.0
2021-01-05 10:35:00,46.2,46.23,46.12,46.14,38326.0,40.2313,40.2574,40.1617,40.1791,38326.0
2021-01-05 10:40:00,46.15,46.17,45.99,46.03,43392.0,40.1878,40.2052,40.0484,40.0833,43392.0
2021-01-05 10:45:00,46.04,46.17,46.03,46.17,34839.0,40.092,40.2052,40.0833,40.2052,34839.0
2021-01-05 10:50:00,46.18,46.27,46.15,46.21,30091.0,40.2139,40.2923,40.1878,40.24,30091.0
2021-01-05 10:55:00,46.21,46.23,46.04,46.04,33600.0,40.24,40.2574,40.092,40.092,33600.0
2021-01-05 11:00:00,46.04,46.18,46.0,46.16,51273.0,40.092,40.2139,40.0572,40.1965,51273.0
2021-01-05 11:05:00,46.15,46.17,46.07,46.16,33900.0,40.1878,40.2052,40.1181,40.1965,33900.0
2021-01-05 11:10:00,46.16,46.26,46.14,46.17,151038.0,40.1965,40.2836,40.1791,40.2052,151038.0
2021-01-05 11:15:00,46.17,46.22,46.09,46.21,72188.0,40.2052,40.2487,40.1355,40.24,72188.0
2021-01-05 11:20:00,46.2,46.25,46.17,46.25,29733.0,40.2313,40.2749,40.2052,40.2749,29733.0
2021-01-05 11:25:00,46.25,46.3,46.23,46.26,37031.0,40.2749,40.3184,40.2574,40.2836,37031.0
2021-01-05 11:30:00,46.25,46.31,46.24,46.3,40284.0,40.2749,40.3271,40.2661,40.3184,40284.0
2021-01-05 11:35:00,46.3,46.33,46.26,46.3,24698.0,40.3184,40.3445,40.2836,40.3184,24698.0
2021-01-05 11:40:00,46.3,46.41,46.29,46.38,40531.0,40.3184,40.4142,40.3097,40.3881,40531.0
2021-01-05 11:45:00,46.39,46.43,46.35,46.43,19897.0,40.3968,40.4316,40.3619,40.4316,19897.0
2021-01-05 11:50:00,46.44,46.45,46.42,46.42,23961.0,40.4403,40.449,40.4229,40.4229,23961.0
2021-01-05 11:55:00,46.43,46.55,46.42,46.53,61346.0,40.4316,40.5361,40.4229,40.5187,61346.0
2021-01-05 12:00:00,46.53,46.65,46.53,46.64,18896.0,40.5187,40.6232,40.5187,40.6145,18896.0
2021-01-05 12:05:00,46.64,46.76,46.64,46.75,31623.0,40.6145,40.719,40.6145,40.7103,31623.0
2021-01-05 12:10:00,46.75,46.76,46.64,46.66,31193.0,40.7103,40.719,40.6145,40.6319,31193.0
2021-01-05 12:15:00,46.66,46.72,46.65,46.69,22148.0,40.6319,40.6841,40.6232,40.658,22148.0
2021-01-05 12:20:00,46.69,46.76,46.67,46.75,27343.0,40.658,40.719,40.6406,40.7103,27343.0
2021-01-05 12:25:00,46.75,46.81,46.73,46.76,38324.0,40.7103,40.7625,40.6928,40.719,38324.0
2021-01-05 12:30:00,46.76,46.8,46.76,46.76,21709.0,40.719,40.7538,40.719,40.719,21709.0
2021-01-05 12:35:00,46.77,46.86,46.76,46.84,15732.0,40.7277,40.806,40.719,40.7886,15732.0
2021-01-05 12:40:00,46.84,46.87,46.81,46.84,27609.0,40.7886,40.8148,40.7625,40.7886,27609.0
2021-01-05 12:45:00,46.84,46.89,46.84,46.85,18778.0,40.7886,40.8322,40.7886,40.7973,18778.0
2021-01-05 12:50:00,46.86,46.9,46.82,46.88,34878.0,40.806,40.8409,40.7712,40.8235,34878.0
2021-01-05 12:55:00,46.89,46.93,46.87,46.92,24256.0,40.8322,40.867,40.8148,40.8583,24256.0
2021-01-05 13:00:00,46.92,46.98,46.89,46.95,34250.0,40.8583,40.9105,40.8322,40.8844,34250.0
2021-01-05 13:05:00,46.94,47.02,46.92,47.01,79727.0,40.8757,40.9454,40.8583,40.9367,79727.0
2021-01-05 13:10:00,47.02,47.02,46.95,46.95,42021.0,40.9454,40.9454,40.8844,40.8844,42021.0
2021-01-05 13:15:00,46.95,46.96,46.89,46.94,23510.0,40.8844,40.8931,40.8322,40.8757,23510.0
2021-01-05 13:20:00,46.94,46.94,46.9,46.91,26956.0,40.8757,40.8757,40.8409,40.8496,26956.0
2021-01-05 13:25:00,46.92,46.93,46.85,46.86,32160.0,40.8583,40.867,40.7973,40.806,32160.0
2021-01-05 13:30:00,46.87,46.87,46.67,46.7,24356.0,40.8148,40.8148,40.6406,40.6667,24356.0
2021-01-05 13:35:00,46.7,46.76,46.68,46.75,34909.0,40.6667,40.719,40.6493,40.7103,34909.0
2021-01-05 13:40:00,46.75,46.81,46.74,46.78,30400.0,40.7103,40.7625,40.7016,40.7364,30400.0
2021-01-05 13:45:00,46.78,46.85,46.77,46.83,30198.0,40.7364,40.7973,40.7277,40.7799,30198.0
2021-01-05 13:50:00,46.82,46.83,46.79,46.8,17038.0,40.7712,40.7799,40.7451,40.7538,17038.0
2021-01-05 13:55:00,46.8,46.96,46.79,46.95,48996.0,40.7538,40.8931,40.7451,40.8844,48996.0
2021-01-05 14:00:00,46.96,47.09,46.95,47.08,41502.0,40.8931,41.0063,40.8844,40.9976,41502.0
2021-01-05 14:05:00,47.08,47.18,47.07,47.16,57499.0,40.9976,41.0847,40.9889,41.0673,57499.0
2021-01-05 14:10:00,47.15,47.16,46.96,46.99,74066.0,41.0586,41.0673,40.8931,40.9193,74066.0
2021-01-05 14:15:00,47.0,47.08,46.95,46.96,55950.0,40.928,40.9976,40.8844,40.8931,55950.0
2021-01-05 14:20:00,46.96,47.0,46.96,46.97,31193.0,40.8931,40.928,40.8931,40.9018,31193.0
2021-01-05 14:25:00,46.97,46.99,46.95,46.97,54562.0,40.9018,40.9193,40.8844,40.9018,54562.0
2021-01-05 14:30:00,46.97,47.01,46.84,46.85,54748.0,40.9018,40.9367,40.7886,40.7973,54748.0
2021-01-05 14:35:00,46.85,46.85,46.74,46.75,27379.0,40.7973,40.7973,40.7016,40.7103,27379.0
2021-01-05 14:40:00,46.74,46.8,46.71,46.71,40331.0,40.7016,40.7538,40.6754,40.6754,40331.0
2021-01-05 14:45:00,46.71,46.75,46.69,46.72,58588.0,40.6754,40.7103,40.658,40.6841,58588.0
2021-01-05 14:50:00,46.73,46.73,46.66,46.68,38332.0,40.6928,40.6928,40.6319,40.6493,38332.0
2021-01-05 14:55:00,46.66,46.67,46.58,46.58,25164.0,40.6319,40.6406,40.5622,40.5622,25164.0
2021-01-05 15:00:00,46.59,46.66,46.58,46.66,64671.0,40.5709,40.6319,40.5622,40.6319,64671.0
2021-01-05 15:05:00,46.66,46.74,46.64,46.72,78231.0,40.6319,40.7016,40.6145,40.6841,78231.0
2021-01-05 15:10:00,46.72,46.76,46.67,46.71,37624.0,40.6841,40.719,40.6406,40.6754,37624.0
2021-01-05 15:15:00,46.72,46.75,46.66,46.69,58998.0,40.6841,40.7103,40.6319,40.658,58998.0
2021-01-05 15:20:00,46.68,46.73,46.6,46.73,53150.0,40.6493,40.6928,40.5796,40.6928,53150.0
2021-01-05 15:25:00,46.73,46.78,46.63,46.65,70613.0,40.6928,40.7364,40.6058,40.6232,70613.0
2021-01-05 15:30:00,46.64,46.7,46.63,46.65,30638.0,40.6145,40.6667,40.6058,40.6232,30638.0
2021-01-05 15:35:00,46.65,46.74,46.63,46.73,43978.0,40.6232,40.7016,40.6058,40.6928,43978.0
2021-01-05 15:40:00,46.74,46.94,46.74,46.87,98824.0,40.7016,40.8757,40.7016,40.8148,98824.0
2021-01-05 15:45:00,46.86,46.89,46.73,46.81,89954.0,40.806,40.8322,40.6928,40.7625,89954.0
2021-01-05 15:50:00,46.8,46.82,46.64,46.68,139859.0,40.7538,40.7712,40.6145,40.6493,139859.0
2021-01-05 15:55:00,46.68,46.68,46.56,46.66,263972.0,40.6493,40.6493,40.5448,40.6319,263972.0
2021-01-06 09:30:00,48.1,48.23,47.62,48.15,213079.0,41.8859,41.9991,41.4679,41.9294,213079.0
2021-01-06 09:35:00,48.16,48.58,48.14,48.51,150496.0,41.9381,42.3038,41.9207,42.2429,150496.0
2021-01-06 09:40:00,48.52,48.55,48.37,48.51,156500.0,42.2516,42.2777,42.121,42.2429,156500.0
2021-01-06 09:45:00,48.51,48.81,48.41,48.73,164570.0,42.2429,42.5041,42.1558,42.4345,164570.0
2021-01-06 09:50:00,48.73,49.19,48.72,49.18,208872.0,42.4345,42.835,42.4258,42.8263,208872.0
2021-01-06 09:55:00,49.19,49.46,49.16,49.36,232123.0,42.835,43.0701,42.8089,42.9831,232123.0
2021-01-06 10:00:00,49.38,49.47,49.3,49.47,146739.0,43.0005,43.0789,42.9308,43.0789,146739.0
2021-01-06 10:05:00,49.47,49.5,49.29,49.49,89786.0,43.0789,43.105,42.9221,43.0963,89786.0
2021-01-06 10:10:00,49.51,49.67,49.44,49.65,131501.0,43.1137,43.253,43.0527,43.2356,131501.0
2021-01-06 10:15:00,49.65,49.79,49.6,49.73,79603.0,43.2356,43.3575,43.1921,43.3053,79603.0
2021-01-06 10:20:00,49.74,49.79,49.62,49.64,76758.0,43.314,43.3575,43.2095,43.2269,76758.0
2021-01-06 10:25:00,49.63,49.72,49.56,49.68,121111.0,43.2182,43.2966,43.1572,43.2617,121111.0
2021-01-06 10:30:00,49.69,49.73,49.61,49.71,65495.0,43.2704,43.3053,43.2008,43.2879,65495.0
2021-01-06 10:35:00,49.7,49.73,49.59,49.59,55793.0,43.2791,43.3053,43.1834,43.1834,55793.0
2021-01-06 10:40:00,49.59,49.7,49.59,49.61,85473.0,43.1834,43.2791,43.1834,43.2008,85473.0
2021-01-06 10:45:00,49.6,49.66,49.54,49.66,113343.0,43.1921,43.2443,43.1398,43.2443,113343.0
2021-01-06 10:50:00,49.65,49.9,49.65,49.9,87152.0,43.2356,43.4533,43.2356,43.4533,87152.0
2021-01-06 10:55:00,49.89,49.95,49.82,49.92,72750.0,43.4446,43.4968,43.3836,43.4707,72750.0
2021-01-06 11:00:00,49.91,50.12,49.85,50.05,181028.0,43.462,43.6449,43.4098,43.5839,181028.0
2021-01-06 11:05:00,50.06,50.09,49.95,49.97,43077.0,43.5926,43.6188,43.4968,43.5143,43077.0
2021-01-06 11:10:00,49.96,50.0,49.84,49.94,45631.0,43.5056,43.5404,43.4011,43.4881,45631.0
2021-01-06 11:15:00,49.94,50.02,49.94,49.97,38873.0,43.4881,43.5578,43.4881,43.5143,38873.0
2021-01-06 11:20:00,49.97,50.03,49.93,49.97,39654.0,43.5143,43.5665,43.4794,43.5143,39654.0
2021-01-06 11:25:00,49.97,50.03,49.87,49.88,68824.0,43.5143,43.5665,43.4272,43.4359,68824.0
2021-01-06 11:30:00,49.88,49.98,49.86,49.87,53804.0,43.4359,43.523,43.4185,43.4272,53804.0
2021-01-06 11:35:00,49.87,49.87,49.51,49.53,129956.0,43.4272,43.4272,43.1137,43.1311,129956.0
2021-01-06 11:40:00,49.53,49.54,49.42,49.44,89407.0,43.1311,43.1398,43.0353,43.0527,89407.0
2021-01-06 11:45:00,49.44,49.56,49.39,49.55,59408.0,43.0527,43.1572,43.0092,43.1485,59408.0
2021-01-06 11:50:00,49.56,49.62,49.47,49.56,54868.0,43.1572,43.2095,43.0789,43.1572,54868.0
2021-01-06 11:55:00,49.55,49.62,49.47,49.48,44196.0,43.1485,43.2095,43.0789,43.0876,44196.0
2021-01-06 12:00:00,49.48,49.49,49.34,49.39,88524.0,43.0876,43.0963,42.9657,43.0092,88524.0
2021-01-06 12:05:00,49.39,49.5,49.36,49.49,52656.0,43.0092,43.105,42.9831,43.0963,52656.0
2021-01-06 12:10:00,49.48,49.55,49.46,49.51,47154.0,43.0876,43.1485,43.0701,43.1137,47154.0
2021-01-06 12:15:00,49.51,49.55,49.49,49.54,28611.0,43.1137,43.1485,43.0963,43.1398,28611.0
2021-01-06 12:20:00,49.54,49.58,49.51,49.54,41426.0,43.1398,43.1746,43.1137,43.1398,41426.0
2021-01-06 12:25:00,49.53,49.61,49.53,49.59,46104.0,43.1311,43.2008,43.1311,43.1834,46104.0
2021-01-06 12:30:00,49.59,49.61,49.56,49.57,43921.0,43.1834,43.2008,43.1572,43.1659,43921.0
2021-01-06 12:35:00,49.58,49.74,49.57,49.7,38294.0,43.1746,43.314,43.1659,43.2791,38294.0
2021-01-06 12:40:00,49.7,49.7,49.65,49.68,31345.0,43.2791,43.2791,43.2356,43.2617,31345.0
2021-01-06 12:45:00,49.69,49.72,49.61,49.68,31933.0,43.2704,43.2966,43.2008,43.2617,31933.0
2021-01-06 12:50:00,49.68,49.7,49.62,49.67,72985.0,43.2617,43.2791,43.2095,43.253,72985.0
2021-01-06 12:55:00,49.67,49.69,49.57,49.68,30096.0,43.253,43.2704,43.1659,43.2617,30096.0
2021-01-06 13:00:00,49.69,49.76,49.62,49.65,29533.0,43.2704,43.3314,43.2095,43.2356,29533.0
2021-01-06 13:05:00,49.65,49.68,49.62,49.65,28781.0,43.2356,43.2617,43.2095,43.2356,28781.0
2021-01-06 13:10:00,49.66,49.68,49.58,49.66,56279.0,43.2443,43.2617,43.1746,43.2443,56279.0
2021-01-06 13:15:00,49.66,49.72,49.65,49.67,64687.0,43.2443,43.2966,43.2356,43.253,64687.0
2021-01-06 13:20:00,49.66,49.73,49.62,49.71,87201.0,43.2443,43.3053,43.2095,43.2879,87201.0
2021-01-06 13:25:00,49.71,49.74,49.66,49.66,48818.0,43.2879,43.314,43.2443,43.2443,48818.0
2021-01-06 13:30:00,49.66,49.69,49.63,49.64,20091.0,43.2443,43.2704,43.2182,43.2269,20091.0
2021-01-06 13:35:00,49.63,49.65,49.56,49.57,47259.0,43.2182,43.2356,43.1572,43.1659,47259.0
2021-01-06 13:40:00,49.57,49.63,49.56,49.58,67125.0,43.1659,43.2182,43.1572,43.1746,67125.0
2021-01-06 13:45:00,49.58,49.62,49.57,49.6,28641.0,43.1746,43.2095,43.1659,43.1921,28641.0
2021-01-06 13:50:00,49.61,49.61,49.55,49.56,38119.0,43.2008,43.2008,43.1485,43.1572,38119.0
2021-01-06 13:55:00,49.56,49.61,49.47,49.53,53362.0,43.1572,43.2008,43.0789,43.1311,53362.0
2021-01-06 14:00:00,49.53,49.57,49.49,49.56,41351.0,43.1311,43.1659,43.0963,43.1572,41351.0
2021-01-06 14:05:00,49.56,49.69,49.56,49.69,71264.0,43.1572,43.2704,43.1572,43.2704,71264.0
2021-01-06 14:10:00,49.69,49.69,49.62,49.64,52936.0,43.2704,43.2704,43.2095,43.2269,52936.0
2021-01-06 14:15:00,49.63,49.65,49.44,49.55,139438.0,43.2182,43.2356,43.0527,43.1485,139438.0
2021-01-06 14:20:00,49.55,49.67,49.51,49.58,116907.0,43.1485,43.253,43.1137,43.1746,116907.0
2021-01-06 14:25:00,49.59,49.67,49.45,49.57,187766.0,43.1834,43.253,43.0614,43.1659,187766.0
2021-01-06 14:30:00,49.57,49.66,49.52,49.59,82524.0,43.1659,43.2443,43.1224,43.1834,82524.0
2021-01-06 14:35:00,49.59,49.6,49.32,49.37,57906.0,43.1834,43.1921,42.9482,42.9918,57906.0
2021-01-06 14:40:00,49.38,49.5,49.3,49.45,76285.0,43.0005,43.105,42.9308,43.0614,76285.0
2021-01-06 14:45:00,49.45,49.45,49.18,49.21,97877.0,43.0614,43.0614,42.8263,42.8524,97877.0
2021-01-06 14:50:00,49.22,49.33,49.17,49.3,95603.0,42.8612,42.9569,42.8176,42.9308,95603.0
2021-01-06 14:55:00,49.3,49.59,49.3,49.58,49040.0,42.9308,43.1834,42.9308,43.1746,49040.0
2021-01-06 15:00:00,49.58,49.6,49.39,49.41,65232.0,43.1746,43.1921,43.0092,43.0266,65232.0
2021-01-06 15:05:00,49.41,49.54,49.39,49.47,83513.0,43.0266,43.1398,43.0092,43.0789,83513.0
2021-01-06 15:10:00,49.48,49.74,49.48,49.7,59719.0,43.0876,43.314,43.0876,43.2791,59719.0
2021-01-06 15:15:00,49.7,49.75,49.63,49.69,43477.0,43.2791,43.3227,43.2182,43.2704,43477.0
2021-01-06 15:20:00,49.69,49.79,49.49,49.5,67581.0,43.2704,43.3575,43.0963,43.105,67581.0
2021-01-06 15:25:00,49.49,49.72,49.41,49.62,65001.0,43.0963,43.2966,43.0266,43.2095,65001.0
2021-01-06 15:30:00,49.61,49.68,49.56,49.64,78565.0,43.2008,43.2617,43.1572,43.2269,78565.0
2021-01-06 15:35:00,49.65,49.65,49.48,49.48,65884.0,43.2356,43.2356,43.0876,43.0876,65884.0
2021-01-06 15:40:00,49.47,49.6,49.45,49.53,82608.0,43.0789,43.1921,43.0614,43.1311,82608.0
2021-01-06 15:45:00,49.53,49.57,49.38,49.52,98926.0,43.1311,43.1659,43.0005,43.1224,98926.0
2021-01-06 15:50:00,49.51,49.53,49.22,49.36,203955.0,43.1137,43.1311,42.8612,42.9831,203955.0
2021-01-06 15:55:00,49.36,49.44,49.26,49.44,329732.0,42.9831,43.0527,42.896,43.0527,329732.0
2021-01-07 09:30:00,49.69,49.98,49.55,49.88,153048.0,43.2704,43.523,43.1485,43.4359,153048.0
2021-01-07 09:35:00,49.89,50.11,49.77,49.78,143187.0,43.4446,43.6362,43.3401,43.3488,143187.0
2021-01-07 09:40:00,49.8,49.8,49.5,49.56,130401.0,43.3662,43.3662,43.105,43.1572,130401.0
2021-01-07 09:45:00,49.55,49.72,49.55,49.62,85984.0,43.1485,43.2966,43.1485,43.2095,85984.0
2021-01-07 09:50:00,49.62,49.65,49.46,49.57,90537.0,43.2095,43.2356,43.0701,43.1659,90537.0
2021-01-07 09:55:00,49.56,49.9,49.55,49.88,48013.0,43.1572,43.4533,43.1485,43.4359,48013.0
2021-01-07 10:00:00,49.89,50.09,49.8,50.05,57841.0,43.4446,43.6188,43.3662,43.5839,57841.0
2021-01-07 10:05:00,50.04,50.09,49.97,50.04,48785.0,43.5752,43.6188,43.5143,43.5752,48785.0
2021-01-07 10:10:00,50.04,50.07,49.92,49.99,70847.0,43.5752,43.6013,43.4707,43.5317,70847.0
2021-01-07 10:15:00,50.0,50.05,49.97,50.03,37012.0,43.5404,43.5839,43.5143,43.5665,37012.0
2021-01-07 10:20:00,50.02,50.04,49.97,50.02,51855.0,43.5578,43.5752,43.5143,43.5578,51855.0
2021-01-07 10:25:00,50.02,50.05,49.98,50.01,35108.0,43.5578,43.5839,43.523,43.5491,35108.0
2021-01-07 10:30:00,50.0,50.07,49.98,50.03,31429.0,43.5404,43.6013,43.523,43.5665,31429.0
2021-01-07 10:35:00,50.04,50.05,49.93,49.94,88618.0,43.5752,43.5839,43.4794,43.4881,88618.0
2021-01-07 10:40:00,49.93,50.06,49.84,50.06,41405.0,43.4794,43.5926,43.4011,43.5926,41405.0
2021-01-07 10:45:00,50.06,50.14,50.04,50.09,61203.0,43.5926,43.6623,43.5752,43.6188,61203.0
2021-01-07 10:50:00,50.09,50.09,49.96,49.98,40881.0,43.6188,43.6188,43.5056,43.523,40881.0
2021-01-07 10:55:00,49.98,50.0,49.95,49.96,33254.0,43.523,43.5404,43.4968,43.5056,33254.0
2021-01-07 11:00:00,49.97,50.01,49.88,49.93,40029.0,43.5143,43.5491,43.4359,43.4794,40029.0
2021-01-07 11:05:00,49.93,49.98,49.91,49.93,22835.0,43.4794,43.523,43.462,43.4794,22835.0
2021-01-07 11:10:00,49.93,49.94,49.87,49.9,27400.0,43.4794,43.4881,43.4272,43.4533,27400.0
2021-01-07 11:15:00,49.89,49.9,49.82,49.86,38839.0,43.4446,43.4533,43.3836,43.4185,38839.0
2021-01-07 11:20:00,49.86,49.93,49.84,49.92,27397.0,43.4185,43.4794,43.4011,43.4707,27397.0
2021-01-07 11:25:00,49.91,49.92,49.75,49.78,38636.0,43.462,43.4707,43.3227,43.3488,38636.0
2021-01-07 11:30:00,49.78,49.87,49.77,49.79,38684.0,43.3488,43.4272,43.3401,43.3575,38684.0
2021-01-07 11:35:00,49.78,49.79,49.68,49.76,26222.0,43.3488,43.3575,43.2617,43.3314,26222.0
2021-01-07 11:40:00,49.77,49.81,49.73,49.78,24646.0,43.3401,43.3749,43.3053,43.3488,24646.0
2021-01-07 11:45:00,49.78,49.81,49.74,49.79,19090.0,43.3488,43.3749,43.314,43.3575,19090.0
2021-01-07 11:50:00,49.78,49.79,49.7,49.73,27044.0,43.3488,43.3575,43.2791,43.3053,27044.0
2021-01-07 11:55:00,49.74,49.83,49.72,49.83,25821.0,43.314,43.3923,43.2966,43.3923,25821.0
2021-01-07 12:00:00,49.83,49.88,49.81,49.86,20900.0,43.3923,43.4359,43.3749,43.4185,20900.0
2021-01-07 12:05:00,49.85,49.93,49.85,49.9,34044.0,43.4098,43.4794,43.4098,43.4533,34044.0
2021-01-07 12:10:00,49.9,49.9,49.85,49.89,33446.0,43.4533,43.4533,43.4098,43.4446,33446.0
2021-01-07 12:15:00,49.89,49.92,49.78,49.82,66831.0,43.4446,43.4707,43.3488,43.3836,66831.0
2021-01-07 12:20:00,49.81,49.9,49.81,49.84,25494.0,43.3749,43.4533,43.3749,43.4011,25494.0
2021-01-07 12:25:00,49.85,49.91,49.8,49.8,17851.0,43.4098,43.462,43.3662,43.3662,17851.0
2021-01-07 12:30:00,49.8,49.82,49.74,49.74,60775.0,43.3662,43.3836,43.314,43.314,60775.0
2021-01-07 12:35:00,49.73,49.73,49.69,49.7,19668.0,43.3053,43.3053,43.2704,43.2791,19668.0
2021-01-07 12:40:00,49.7,49.71,49.62,49.65,25394.0,43.2791,43.2879,43.2095,43.2356,25394.0
2021-01-07 12:45:00,49.64,49.69,49.63,49.68,16427.0,43.2269,43.2704,43.2182,43.2617,16427.0
2021-01-07 12:50:00,49.69,49.78,49.68,49.78,45627.0,43.2704,43.3488,43.2617,43.3488,45627.0
2021-01-07 12:55:00,49.78,49.82,49.77,49.8,41540.0,43.3488,43.3836,43.3401,43.3662,41540.0
2021-01-07 13:00:00,49.8,49.98,49.79,49.98,49842.0,43.3662,43.523,43.3575,43.523,49842.0
2021-01-07 13:05:00,49.98,49.98,49.83,49.85,37053.0,43.523,43.523,43.3923,43.4098,37053.0
2021-01-07 13:10:00,49.84,49.86,49.8,49.82,31334.0,43.4011,43.4185,43.3662,43.3836,31334.0
2021-01-07 13:15:00,49.82,49.89,49.78,49.84,37265.0,43.3836,43.4446,43.3488,43.4011,37265.0
2021-01-07 13:20:00,49.83,49.83,49.68,49.74,26494.0,43.3923,43.3923,43.2617,43.314,26494.0
2021-01-07 13:25:00,49.73,49.75,49.65,49.66,32761.0,43.3053,43.3227,43.2356,43.2443,32761.0
2021-01-07 13:30:00,49.66,49.76,49.66,49.73,32630.0,43.2443,43.3314,43.2443,43.3053,32630.0
2021-01-07 13:35:00,49.73,49.78,49.71,49.75,24538.0,43.3053,43.3488,43.2879,43.3227,24538.0
2021-01-07 13:40:00,49.75,49.81,49.72,49.8,23267.0,43.3227,43.3749,43.2966,43.3662,23267.0
2021-01-07 13:45:00,49.8,49.81,49.73,49.77,23211.0,43.3662,43.3749,43.3053,43.3401,23211.0
2021-01-07 13:50:00,49.78,49.79,49.69,49.71,21731.0,43.3488,43.3575,43.2704,43.2879,21731.0
2021-01-07 13:55:00,49.71,49.77,49.7,49.77,17018.0,43.2879,43.3401,43.2791,43.3401,17018.0
2021-01-07 14:00:00,49.77,49.8,49.69,49.76,21006.0,43.3401,43.3662,43.2704,43.3314,21006.0
2021-01-07 14:05:00,49.75,49.79,49.73,49.77,33006.0,43.3227,43.3575,43.3053,43.3401,33006.0
2021-01-07 14:10:00,49.76,49.79,49.7,49.75,34971.0,43.3314,43.3575,43.2791,43.3227,34971.0
2021-01-07 14:15:00,49.75,49.86,49.73,49.82,29922.0,43.3227,43.4185,43.3053,43.3836,29922.0
2021-01-07 14:20:00,49.82,49.82,49.76,49.78,17501.0,43.3836,43.3836,43.3314,43.3488,17501.0
2021-01-07 14:25:00,49.79,49.79,49.65,49.68,56424.0,43.3575,43.3575,43.2356,43.2617,56424.0
2021-01-07 14:30:00,49.68,49.75,49.67,49.73,27958.0,43.2617,43.3227,43.253,43.3053,27958.0
2021-01-07 14:35:00,49.73,49.78,49.71,49.76,22355.0,43.3053,43.3488,43.2879,43.3314,22355.0
2021-01-07 14:40:00,49.75,49.76,49.72,49.75,29020.0,43.3227,43.3314,43.2966,43.3227,29020.0
2021-01-07 14:45:00,49.76,49.79,49.73,49.73,30802.0,43.3314,43.3575,43.3053,43.3053,30802.0
2021-01-07 14:50:00,49.73,49.77,49.7,49.75,36703.0,43.3053,43.3401,43.2791,43.3227,36703.0
2021-01-07 14:55:00,49.74,49.77,49.72,49.77,22717.0,43.314,43.3401,43.2966,43.3401,22717.0
2021-01-07 15:00:00,49.77,49.87,49.76,49.85,38981.0,43.3401,43.4272,43.3314,43.4098,38981.0
2021-01-07 15:05:00,49.86,49.86,49.75,49.75,29760.0,43.4185,43.4185,43.3227,43.3227,29760.0
2021-01-07 15:10:00,49.74,49.76,49.65,49.66,32879.0,43.314,43.3314,43.2356,43.2443,32879.0
2021-01-07 15:15:00,49.67,49.7,49.66,49.69,37145.0,43.253,43.2791,43.2443,43.2704,37145.0
2021-01-07 15:20:00,49.68,49.77,49.67,49.75,27874.0,43.2617,43.3401,43.253,43.3227,27874.0
2021-01-07 15:25:00,49.74,49.75,49.59,49.62,51602.0,43.314,43.3227,43.1834,43.2095,51602.0
2021-01-07 15:30:00,49.62,49.63,49.58,49.6,57317.0,43.2095,43.2182,43.1746,43.1921,57317.0
2021-01-07 15:35:00,49.59,49.67,49.56,49.65,64141.0,43.1834,43.253,43.1572,43.2356,64141.0
2021-01-07 15:40:00,49.65,49.78,49.64,49.78,85745.0,43.2356,43.3488,43.2269,43.3488,85745.0
2021-01-07 15:45:00,49.78,49.79,49.69,49.73,89747.0,43.3488,43.3575,43.2704,43.3053,89747.0
2021-01-07 15:50:00,49.73,49.75,49.63,49.69,112074.0,43.3053,43.3227,43.2182,43.2704,112074.0
2021-01-07 15:55:00,49.7,49.7,49.54,49.59,275049.0,43.2791,43.2791,43.1398,43.1834,275049.0
2021-01-08 09:30:00,49.63,49.98,49.63,49.82,121143.0,43.2182,43.523,43.2182,43.3836,121143.0
2021-01-08 09:35:00,49.83,49.85,49.61,49.63,52959.0,43.3923,43.4098,43.2008,43.2182,52959.0
2021-01-08 09:40:00,49.63,49.8,49.52,49.79,37772.0,43.2182,43.3662,43.1224,43.3575,37772.0
2021-01-08 09:45:00,49.78,49.82,49.71,49.75,28853.0,43.3488,43.3836,43.2879,43.3227,28853.0
2021-01-08 09:50:00,49.76,49.76,49.58,49.65,24317.0,43.3314,43.3314,43.1746,43.2356,24317.0
2021-01-08 09:55:00,49.65,49.66,49.53,49.56,24816.0,43.2356,43.2443,43.1311,43.1572,24816.0
2021-01-08 10:00:00,49.57,49.66,49.55,49.63,85614.0,43.1659,43.2443,43.1485,43.2182,85614.0
2021-01-08 10:05:00,49.65,49.68,49.46,49.57,61212.0,43.2356,43.2617,43.0701,43.1659,61212.0
2021-01-08 10:10:00,49.54,49.58,49.5,49.52,25358.0,43.1398,43.1746,43.105,43.1224,25358.0
2021-01-08 10:15:00,49.51,49.63,49.5,49.53,25929.0,43.1137,43.2182,43.105,43.1311,25929.0
2021-01-08 10:20:00,49.53,49.54,49.42,49.47,43186.0,43.1311,43.1398,43.0353,43.0789,43186.0
2021-01-08 10:25:00,49.45,49.51,49.21,49.23,36104.0,43.0614,43.1137,42.8524,42.8699,36104.0
2021-01-08 10:30:00,49.23,49.3,49.2,49.26,61276.0,42.8699,42.9308,42.8437,42.896,61276.0
2021-01-08 10:35:00,49.26,49.4,49.22,49.33,50221.0,42.896,43.0179,42.8612,42.9569,50221.0
2021-01-08 10:40:00,49.35,49.44,49.31,49.44,24108.0,42.9744,43.0527,42.9395,43.0527,24108.0
2021-01-08 10:45:00,49.44,49.44,49.31,49.37,52862.0,43.0527,43.0527,42.9395,42.9918,52862.0
2021-01-08 10:50:00,49.36,49.42,49.34,49.38,16931.0,42.9831,43.0353,42.9657,43.0005,16931.0
2021-01-08 10:55:00,49.39,49.54,49.39,49.52,22186.0,43.0092,43.1398,43.0092,43.1224,22186.0
2021-01-08 11:00:00,49.52,49.57,49.44,49.45,40783.0,43.1224,43.1659,43.0527,43.0614,40783.0
2021-01-08 11:05:00,49.44,49.44,49.3,49.3,32853.0,43.0527,43.0527,42.9308,42.9308,32853.0
2021-01-08 11:10:00,49.3,49.34,49.27,49.31,15605.0,42.9308,42.9657,42.9047,42.9395,15605.0
2021-01-08 11:15:00,49.3,49.43,49.25,49.41,17271.0,42.9308,43.044,42.8873,43.0266,17271.0
2021-01-08 11:20:00,49.42,49.44,49.27,49.32,20928.0,43.0353,43.0527,42.9047,42.9482,20928.0
2021-01-08 11:25:00,49.31,49.33,49.27,49.32,12488.0,42.9395,42.9569,42.9047,42.9482,12488.0
2021-01-08 11:30:00,49.32,49.33,49.23,49.23,30790.0,42.9482,42.9569,42.8699,42.8699,30790.0
2021-01-08 11:35:00,49.24,49.26,49.19,49.25,22100.0,42.8786,42.896,42.835,42.8873,22100.0
2021-01-08 11:40:00,49.25,49.4,49.25,49.39,27310.0,42.8873,43.0179,42.8873,43.0092,27310.0
2021-01-08 11:45:00,49.38,49.46,49.37,49.4,17424.0,43.0005,43.0701,42.9918,43.0179,17424.0
2021-01-08 11:50:00,49.4,49.41,49.35,49.38,14915.0,43.0179,43.0266,42.9744,43.0005,14915.0
2021-01-08 11:55:00,49.38,49.42,49.36,49.4,18358.0,43.0005,43.0353,42.9831,43.0179,18358.0
2021-01-08 12:00:00,49.4,49.42,49.33,49.34,87664.0,43.0179,43.0353,42.9569,42.9657,87664.0
2021-01-08 12:05:00,49.34,49.43,49.31,49.38,24985.0,42.9657,43.044,42.9395,43.0005,24985.0
2021-01-08 12:10:00,49.38,49.39,49.28,49.3,10942.0,43.0005,43.0092,42.9134,42.9308,10942.0
2021-01-08 12:15:00,49.3,49.33,49.29,49.3,15548.0,42.9308,42.9569,42.9221,42.9308,15548.0
2021-01-08 12:20:00,49.3,49.35,49.29,49.31,24362.0,42.9308,42.9744,42.9221,42.9395,24362.0
2021-01-08 12:25:00,49.32,49.35,49.29,49.33,9982.0,42.9482,42.9744,42.9221,42.9569,9982.0
2021-01-08 12:30:00,49.33,49.33,49.23,49.3,18420.0,42.9569,42.9569,42.8699,42.9308,18420.0
2021-01-08 12:35:00,49.29,49.3,49.24,49.26,19590.0,42.9221,42.9308,42.8786,42.896,19590.0
2021-01-08 12:40:00,49.26,49.26,49.17,49.18,9575.0,42.896,42.896,42.8176,42.8263,9575.0
2021-01-08 12:45:00,49.18,49.22,49.14,49.18,21529.0,42.8263,42.8612,42.7915,42.8263,21529.0
2021-01-08 12:50:00,49.17,49.21,49.17,49.19,12201.0,42.8176,42.8524,42.8176,42.835,12201.0
2021-01-08 12:55:00,49.18,49.23,49.17,49.18,17660.0,42.8263,42.8699,42.8176,42.8263,17660.0
2021-01-08 13:00:00,49.18,49.19,49.12,49.12,17560.0,42.8263,42.835,42.7741,42.7741,17560.0
2021-01-08 13:05:00,49.13,49.21,49.12,49.19,17088.0,42.7828,42.8524,42.7741,42.835,17088.0
2021-01-08 13:10:00,49.18,49.22,49.1,49.12,27194.0,42.8263,42.8612,42.7567,42.7741,27194.0
2021-01-08 13:15:00,49.11,49.12,48.93,48.94,27610.0,42.7654,42.7741,42.6086,42.6173,27610.0
2021-01-08 13:20:00,48.93,48.93,48.75,48.84,37817.0,42.6086,42.6086,42.4519,42.5302,37817.0
2021-01-08 13:25:00,48.83,48.89,48.81,48.87,24044.0,42.5215,42.5738,42.5041,42.5564,24044.0
2021-01-08 13:30:00,48.87,48.87,48.72,48.73,34374.0,42.5564,42.5564,42.4258,42.4345,34374.0
2021-01-08 13:35:00,48.73,48.79,48.59,48.67,34336.0,42.4345,42.4867,42.3125,42.3822,34336.0
2021-01-08 13:40:00,48.66,48.66,48.52,48.61,30461.0,42.3735,42.3735,42.2516,42.33,30461.0
2021-01-08 13:45:00,48.61,48.64,48.54,48.59,32746.0,42.33,42.3561,42.269,42.3125,32746.0
2021-01-08 13:50:00,48.6,48.7,48.59,48.7,23601.0,42.3213,42.4083,42.3125,42.4083,23601.0
2021-01-08 13:55:00,48.7,48.78,48.65,48.73,21872.0,42.4083,42.478,42.3648,42.4345,21872.0
2021-01-08 14:00:00,48.73,48.94,48.73,48.94,39182.0,42.4345,42.6173,42.4345,42.6173,39182.0
2021-01-08 14:05:00,48.95,49.05,48.93,49.02,35244.0,42.626,42.7131,42.6086,42.687,35244.0
2021-01-08 14:10:00,49.02,49.13,49.01,49.1,53794.0,42.687,42.7828,42.6783,42.7567,53794.0
2021-01-08 14:15:00,49.09,49.17,49.05,49.14,41712.0,42.748,42.8176,42.7131,42.7915,41712.0
2021-01-08 14:20:00,49.15,49.18,49.1,49.13,43572.0,42.8002,42.8263,42.7567,42.7828,43572.0
2021-01-08 14:25:00,49.13,49.28,49.11,49.27,40862.0,42.7828,42.9134,42.7654,42.9047,40862.0
2021-01-08 14:30:00,49.27,49.3,49.19,49.23,46248.0,42.9047,42.9308,42.835,42.8699,46248.0
2021-01-08 14:35:00,49.23,49.31,49.22,49.23,29462.0,42.8699,42.9395,42.8612,42.8699,29462.0
2021-01-08 14:40:00,49.23,49.23,49.13,49.13,45440.0,42.8699,42.8699,42.7828,42.7828,45440.0
2021-01-08 14:45:00,49.13,49.21,49.08,49.21,27900.0,42.7828,42.8524,42.7392,42.8524,27900.0
2021-01-08 14:50:00,49.21,49.28,49.15,49.16,33671.0,42.8524,42.9134,42.8002,42.8089,33671.0
2021-01-08 14:55:00,49.15,49.27,49.14,49.22,24574.0,42.8002,42.9047,42.7915,42.8612,24574.0
2021-01-08 15:00:00,49.23,49.45,49.23,49.42,33199.0,42.8699,43.0614,42.8699,43.0353,33199.0
2021-01-08 15:05:00,49.42,49.5,49.41,49.47,28890.0,43.0353,43.105,43.0266,43.0789,28890.0
2021-01-08 15:10:00,49.46,49.47,49.39,49.4,28882.0,43.0701,43.0789,43.0092,43.0179,28882.0
2021-01-08 15:15:00,49.4,49.43,49.28,49.37,28808.0,43.0179,43.044,42.9134,42.9918,28808.0
2021-01-08 15:20:00,49.37,49.37,49.27,49.31,28581.0,42.9918,42.9918,42.9047,42.9395,28581.0
2021-01-08 15:25:00,49.32,49.34,49.25,49.29,36113.0,42.9482,42.9657,42.8873,42.9221,36113.0
2021-01-08 15:30:00,49.29,49.4,49.24,49.4,41928.0,42.9221,43.0179,42.8786,43.0179,41928.0
2021-01-08 15:35:00,49.41,49.42,49.32,49.39,46146.0,43.0266,43.0353,42.9482,43.0092,46146.0
2021-01-08 15:40:00,49.38,49.42,49.32,49.35,38130.0,43.0005,43.0353,42.9482,42.9744,38130.0
2021-01-08 15:45:00,49.35,49.42,49.33,49.35,32904.0,42.9744,43.0353,42.9569,42.9744,32904.0
2021-01-08 15:50:00,49.35,49.48,49.34,49.44,104695.0,42.9744,43.0876,42.9657,43.0527,104695.0
2021-01-08 15:55:00,49.45,49.46,49.36,49.4,131616.0,43.0614,43.0701,42.9831,43.0179,131616.0
2021-01-11 09:30:00,48.76,49.15,48.39,49.13,87293.0,42.4606,42.8002,42.1384,42.7828,87293.0
2021-01-11 09:35:00,49.14,49.31,49.11,49.26,38196.0,42.7915,42.9395,42.7654,42.896,38196.0
2021-01-11 09:40:00,49.22,49.32,49.13,49.29,90042.0,42.8612,42.9482,42.7828,42.9221,90042.0
2021-01-11 09:45:00,49.26,49.32,49.15,49.23,49176.0,42.896,42.9482,42.8002,42.8699,49176.0
2021-01-11 09:50:00,49.21,49.39,49.2,49.37,37484.0,42.8524,43.0092,42.8437,42.9918,37484.0
2021-01-11 09:55:00,49.4,49.46,49.38,49.39,27191.0,43.0179,43.0701,43.0005,43.0092,27191.0
2021-01-11 10:00:00,49.39,49.51,49.37,49.46,39214.0,43.0092,43.1137,42.9918,43.0701,39214.0
2021-01-11 10:05:00,49.45,49.5,49.39,49.47,33693.0,43.0614,43.105,43.0092,43.0789,33693.0
2021-01-11 10:10:00,49.46,49.5,49.38,49.4,32211.0,43.0701,43.105,43.0005,43.0179,32211.0
2021-01-11 10:15:00,49.4,49.42,49.34,49.4,24765.0,43.0179,43.0353,42.9657,43.0179,24765.0
2021-01-11 10:20:00,49.4,49.41,49.3,49.32,21731.0,43.0179,43.0266,42.9308,42.9482,21731.0
2021-01-11 10:25:00,49.33,49.41,49.3,49.37,14799.0,42.9569,43.0266,42.9308,42.9918,14799.0
2021-01-11 10:30:00,49.38,49.45,49.38,49.42,17388.0,43.0005,43.0614,43.0005,43.0353,17388.0
2021-01-11 10:35:00,49.42,49.47,49.39,49.43,17901.0,43.0353,43.0789,43.0092,43.044,17901.0
2021-01-11 10:40:00,49.43,49.48,49.4,49.4,40152.0,43.044,43.0876,43.0179,43.0179,40152.0
2021-01-11 10:45:00,49.4,49.42,49.31,49.33,55926.0,43.0179,43.0353,42.9395,42.9569,55926.0
2021-01-11 10:50:00,49.33,49.36,49.26,49.35,18649.0,42.9569,42.9831,42.896,42.9744,18649.0
2021-01-11 10:55:00,49.36,49.44,49.34,49.44,29956.0,42.9831,43.0527,42.9657,43.0527,29956.0
2021-01-11 11:00:00,49.43,49.52,49.42,49.51,32695.0,43.044,43.1224,43.0353,43.1137,32695.0
2021-01-11 11:05:00,49.5,49.52,49.46,49.47,23305.0,43.105,43.1224,43.0701,43.0789,23305.0
2021-01-11 11:10:00,49.47,49.5,49.38,49.48,22866.0,43.0789,43.105,43.0005,43.0876,22866.0
2021-01-11 11:15:00,49.5,49.52,49.43,49.49,70802.0,43.105,43.1224,43.044,43.0963,70802.0
2021-01-11 11:20:00,49.48,49.6,49.48,49.58,28682.0,43.0876,43.1921,43.0876,43.1746,28682.0
2021-01-11 11:25:00,49.58,49.6,49.49,49.51,22461.0,43.1746,43.1921,43.0963,43.1137,22461.0
2021-01-11 11:30:00,49.5,49.5,49.41,49.44,23534.0,43.105,43.105,43.0266,43.0527,23534.0
2021-01-11 11:35:00,49.44,49.51,49.4,49.49,13948.0,43.0527,43.1137,43.0179,43.0963,13948.0
2021-01-11 11:40:00,49.49,49.5,49.42,49.46,17798.0,43.0963,43.105,43.0353,43.0701,17798.0
2021-01-11 11:45:00,49.45,49.5,49.44,49.5,10874.0,43.0614,43.105,43.0527,43.105,10874.0
2021-01-11 11:50:00,49.51,49.52,49.48,49.5,16920.0,43.1137,43.1224,43.0876,43.105,16920.0
2021-01-11 11:55:00,49.5,49.52,49.48,49.49,11678.0,43.105,43.1224,43.0876,43.0963,11678.0
2021-01-11 12:00:00,49.49,49.52,49.47,49.52,12995.0,43.0963,43.1224,43.0789,43.1224,12995.0
2021-01-11 12:05:00,49.51,49.53,49.48,49.51,13331.0,43.1137,43.1311,43.0876,43.1137,13331.0
2021-01-11 12:10:00,49.51,49.55,49.46,49.48,11547.0,43.1137,43.1485,43.0701,43.0876,11547.0
2021-01-11 12:15:00,49.49,49.52,49.43,49.45,15736.0,43.0963,43.1224,43.044,43.0614,15736.0
2021-01-11 12:20:00,49.45,49.46,49.43,49.45,7925.0,43.0614,43.0701,43.044,43.0614,7925.0
2021-01-11 12:25:00,49.45,49.46,49.42,49.43,7482.0,43.0614,43.0701,43.0353,43.044,7482.0
2021-01-11 12:30:00,49.43,49.47,49.43,49.44,25582.0,43.044,43.0789,43.044,43.0527,25582.0
2021-01-11 12:35:00,49.45,49.52,49.44,49.5,13181.0,43.0614,43.1224,43.0527,43.105,13181.0
2021-01-11 12:40:00,49.51,49.53,49.5,49.52,11998.0,43.1137,43.1311,43.105,43.1224,11998.0
2021-01-11 12:45:00,49.52,49.55,49.51,49.54,11982.0,43.1224,43.1485,43.1137,43.1398,11982.0
2021-01-11 12:50:00,49.53,49.56,49.48,49.48,16567.0,43.1311,43.1572,43.0876,43.0876,16567.0
2021-01-11 12:55:00,49.47,49.51,49.43,49.43,19246.0,43.0789,43.1137,43.044,43.044,19246.0
2021-01-11 13:00:00,49.43,49.5,49.43,49.47,15299.0,43.044,43.105,43.044,43.0789,15299.0
2021-01-11 13:05:00,49.47,49.51,49.45,49.46,11535.0,43.0789,43.1137,43.0614,43.0701,11535.0
2021-01-11 13:10:00,49.47,49.52,49.47,49.52,13144.0,43.0789,43.1224,43.0789,43.1224,13144.0
2021-01-11 13:15:00,49.51,49.53,49.5,49.52,11161.0,43.1137,43.1311,43.105,43.1224,11161.0
2021-01-11 13:20:00,49.51,49.55,49.47,49.48,60252.0,43.1137,43.1485,43.0789,43.0876,60252.0
2021-01-11 13:25:00,49.48,49.48,49.32,49.37,26444.0,43.0876,43.0876,42.9482,42.9918,26444.0
2021-01-11 13:30:00,49.35,49.38,49.31,49.37,16555.0,42.9744,43.0005,42.9395,42.9918,16555.0
2021-01-11 13:35:00,49.37,49.41,49.33,49.41,9606.0,42.9918,43.0266,42.9569,43.0266,9606.0
2021-01-11 13:40:00,49.41,49.41,49.35,49.37,23273.0,43.0266,43.0266,42.9744,42.9918,23273.0
2021-01-11 13:45:00,49.37,49.37,49.28,49.32,15692.0,42.9918,42.9918,42.9134,42.9482,15692.0
2021-01-11 13:50:00,49.32,49.36,49.3,49.32,8757.0,42.9482,42.9831,42.9308,42.9482,8757.0
2021-01-11 13:55:00,49.34,49.35,49.3,49.3,6981.0,42.9657,42.9744,42.9308,42.9308,6981.0
2021-01-11 14:00:00,49.3,49.4,49.29,49.39,17869.0,42.9308,43.0179,42.9221,43.0092,17869.0
2021-01-11 14:05:00,49.39,49.45,49.37,49.4,21583.0,43.0092,43.0614,42.9918,43.0179,21583.0
2021-01-11 14:10:00,49.41,49.45,49.39,49.39,15133.0,43.0266,43.0614,43.0092,43.0092,15133.0
2021-01-11 14:15:00,49.4,49.43,49.32,49.33,30155.0,43.0179,43.044,42.9482,42.9569,30155.0
2021-01-11 14:20:00,49.34,49.37,49.29,49.37,40934.0,42.9657,42.9918,42.9221,42.9918,40934.0
2021-01-11 14:25:00,49.37,49.38,49.32,49.33,51285.0,42.9918,43.0005,42.9482,42.9569,51285.0
2021-01-11 14:30:00,49.33,49.38,49.31,49.37,31560.0,42.9569,43.0005,42.9395,42.9918,31560.0
2021-01-11 14:35:00,49.36,49.38,49.34,49.34,21640.0,42.9831,43.0005,42.9657,42.9657,21640.0
2021-01-11 14:40:00,49.35,49.36,49.28,49.29,25018.0,42.9744,42.9831,42.9134,42.9221,25018.0
2021-01-11 14:45:00,49.28,49.37,49.27,49.37,24629.0,42.9134,42.9918,42.9047,42.9918,24629.0
2021-01-11 14:50:00,49.37,49.4,49.32,49.4,27137.0,42.9918,43.0179,42.9482,43.0179,27137.0
2021-01-11 14:55:00,49.4,49.46,49.39,49.43,25279.0,43.0179,43.0701,43.0092,43.044,25279.0
2021-01-11 15:00:00,49.43,49.48,49.38,49.43,32860.0,43.044,43.0876,43.0005,43.044,32860.0
2021-01-11 15:05:00,49.43,49.45,49.4,49.41,42003.0,43.044,43.0614,43.0179,43.0266,42003.0
2021-01-11 15:10:00,49.41,49.44,49.39,49.41,47646.0,43.0266,43.0527,43.0092,43.0266,47646.0
2021-01-11 15:15:00,49.41,49.45,49.3,49.34,71717.0,43.0266,43.0614,42.9308,42.9657,71717.0
2021-01-11 15:20:00,49.34,49.42,49.34,49.42,40708.0,42.9657,43.0353,42.9657,43.0353,40708.0
2021-01-11 15:25:00,49.41,49.45,49.38,49.39,38144.0,43.0266,43.0614,43.0005,43.0092,38144.0
2021-01-11 15:30:00,49.38,49.53,49.38,49.5,72091.0,43.0005,43.1311,43.0005,43.105,72091.0
2021-01-11 15:35:00,49.5,49.58,49.43,49.44,66601.0,43.105,43.1746,43.044,43.0527,66601.0
2021-01-11 15:40:00,49.44,49.45,49.4,49.44,65622.0,43.0527,43.0614,43.0179,43.0527,65622.0
2021-01-11 15:45:00,49.44,49.5,49.43,49.46,51063.0,43.0527,43.105,43.044,43.0701,51063.0
2021-01-11 15:50:00,49.46,49.5,49.43,49.46,65188.0,43.0701,43.105,43.044,43.0701,65188.0
2021-01-11 15:55:00,49.45,49.48,49.38,49.4,230425.0,43.0614,43.0876,43.0005,43.0179,230425.0
2021-01-12 09:30:00,49.8,50.15,49.62,49.96,115278.0,43.3662,43.671,43.2095,43.5056,115278.0
2021-01-12 09:35:00,49.95,49.97,49.66,49.71,50675.0,43.4968,43.5143,43.2443,43.2879,50675.0
2021-01-12 09:40:00,49.69,49.91,49.65,49.84,31858.0,43.2704,43.462,43.2356,43.4011,31858.0
2021-01-12 09:45:00,49.82,49.96,49.81,49.96,27997.0,43.3836,43.5056,43.3749,43.5056,27997.0
2021-01-12 09:50:00,49.95,49.95,49.79,49.89,41591.0,43.4968,43.4968,43.3575,43.4446,41591.0
2021-01-12 09:55:00,49.88,50.11,49.88,50.09,25831.0,43.4359,43.6362,43.4359,43.6188,25831.0
2021-01-12 10:00:00,50.09,50.17,50.01,50.16,38837.0,43.6188,43.6884,43.5491,43.6797,38837.0
2021-01-12 10:05:00,50.17,50.28,50.12,50.26,40186.0,43.6884,43.7842,43.6449,43.7668,40186.0
2021-01-12 10:10:00,50.27,50.39,50.26,50.37,61265.0,43.7755,43.88,43.7668,43.8626,61265.0
2021-01-12 10:15:00,50.37,50.47,50.35,50.46,46108.0,43.8626,43.9497,43.8452,43.941,46108.0
2021-01-12 10:20:00,50.46,50.46,50.35,50.42,31662.0,43.941,43.941,43.8452,43.9061,31662.0
2021-01-12 10:25:00,50.43,50.43,50.32,50.34,36931.0,43.9148,43.9148,43.819,43.8365,36931.0
2021-01-12 10:30:00,50.36,50.39,50.28,50.39,31171.0,43.8539,43.88,43.7842,43.88,31171.0
2021-01-12 10:35:00,50.38,50.4,50.3,50.35,61696.0,43.8713,43.8887,43.8016,43.8452,61696.0
2021-01-12 10:40:00,50.36,50.41,50.23,50.24,42075.0,43.8539,43.8974,43.7407,43.7494,42075.0
2021-01-12 10:45:00,50.25,50.27,50.17,50.22,32126.0,43.7581,43.7755,43.6884,43.732,32126.0
2021-01-12 10:50:00,50.23,50.34,50.2,50.34,32527.0,43.7407,43.8365,43.7145,43.8365,32527.0
2021-01-12 10:55:00,50.35,50.4,50.25,50.39,43423.0,43.8452,43.8887,43.7581,43.88,43423.0
2021-01-12 11:00:00,50.38,50.41,50.27,50.32,29940.0,43.8713,43.8974,43.7755,43.819,29940.0
2021-01-12 11:05:00,50.32,50.44,50.32,50.44,29637.0,43.819,43.9235,43.819,43.9235,29637.0
2021-01-12 11:10:00,50.44,50.55,50.42,50.44,42200.0,43.9235,44.0193,43.9061,43.9235,42200.0
2021-01-12 11:15:00,50.45,50.48,50.4,50.41,16682.0,43.9322,43.9584,43.8887,43.8974,16682.0
2021-01-12 11:20:00,50.4,50.4,50.34,50.35,17990.0,43.8887,43.8887,43.8365,43.8452,17990.0
2021-01-12 11:25:00,50.34,50.37,50.26,50.26,30655.0,43.8365,43.8626,43.7668,43.7668,30655.0
2021-01-12 11:30:00,50.27,50.27,50.16,50.19,25096.0,43.7755,43.7755,43.6797,43.7058,25096.0
2021-01-12 11:35:00,50.2,50.23,50.17,50.18,28825.0,43.7145,43.7407,43.6884,43.6971,28825.0
2021-01-12 11:40:00,50.18,50.21,50.12,50.18,31107.0,43.6971,43.7233,43.6449,43.6971,31107.0
2021-01-12 11:45:00,50.16,50.18,50.13,50.16,30234.0,43.6797,43.6971,43.6536,43.6797,30234.0
2021-01-12 11:50:00,50.16,50.16,50.02,50.13,31122.0,43.6797,43.6797,43.5578,43.6536,31122.0
2021-01-12 11:55:00,50.13,50.25,50.12,50.24,18923.0,43.6536,43.7581,43.6449,43.7494,18923.0
2021-01-12 12:00:00,50.24,50.28,50.23,50.27,16773.0,43.7494,43.7842,43.7407,43.7755,16773.0
2021-01-12 12:05:00,50.26,50.26,50.11,50.14,33242.0,43.7668,43.7668,43.6362,43.6623,33242.0
2021-01-12 12:10:00,50.16,50.19,50.1,50.16,23476.0,43.6797,43.7058,43.6275,43.6797,23476.0
2021-01-12 12:15:00,50.15,50.31,50.09,50.3,25945.0,43.671,43.8103,43.6188,43.8016,25945.0
2021-01-12 12:20:00,50.3,50.3,50.24,50.28,23199.0,43.8016,43.8016,43.7494,43.7842,23199.0
2021-01-12 12:25:00,50.28,50.36,50.27,50.36,30397.0,43.7842,43.8539,43.7755,43.8539,30397.0
2021-01-12 12:30:00,50.35,50.36,50.23,50.25,17610.0,43.8452,43.8539,43.7407,43.7581,17610.0
2021-01-12 12:35:00,50.26,50.34,50.25,50.32,26526.0,43.7668,43.8365,43.7581,43.819,26526.0
2021-01-12 12:40:00,50.32,50.36,50.26,50.36,17916.0,43.819,43.8539,43.7668,43.8539,17916.0
2021-01-12 12:45:00,50.36,50.4,50.28,50.31,42976.0,43.8539,43.8887,43.7842,43.8103,42976.0
2021-01-12 12:50:00,50.32,50.39,50.31,50.38,28179.0,43.819,43.88,43.8103,43.8713,28179.0
2021-01-12 12:55:00,50.38,50.41,50.28,50.3,50650.0,43.8713,43.8974,43.7842,43.8016,50650.0
2021-01-12 13:00:00,50.3,50.35,50.24,50.28,36594.0,43.8016,43.8452,43.7494,43.7842,36594.0
2021-01-12 13:05:00,50.28,50.31,50.25,50.3,12414.0,43.7842,43.8103,43.7581,43.8016,12414.0
2021-01-12 13:10:00,50.3,50.39,50.3,50.39,20657.0,43.8016,43.88,43.8016,43.88,20657.0
2021-01-12 13:15:00,50.39,50.41,50.37,50.38,22775.0,43.88,43.8974,43.8626,43.8713,22775.0
2021-01-12 13:20:00,50.39,50.43,50.34,50.35,26124.0,43.88,43.9148,43.8365,43.8452,26124.0
2021-01-12 13:25:00,50.35,50.38,50.31,50.36,34651.0,43.8452,43.8713,43.8103,43.8539,34651.0
2021-01-12 13:30:00,50.36,50.49,50.34,50.48,30209.0,43.8539,43.9671,43.8365,43.9584,30209.0
2021-01-12 13:35:00,50.48,50.49,50.44,50.49,28752.0,43.9584,43.9671,43.9235,43.9671,28752.0
2021-01-12 13:40:00,50.48,50.51,50.42,50.51,39305.0,43.9584,43.9845,43.9061,43.9845,39305.0
2021-01-12 13:45:00,50.51,50.52,50.44,50.5,62941.0,43.9845,43.9932,43.9235,43.9758,62941.0
2021-01-12 13:50:00,50.5,50.51,50.48,50.5,58037.0,43.9758,43.9845,43.9584,43.9758,58037.0
2021-01-12 13:55:00,50.5,50.52,50.46,50.49,100358.0,43.9758,43.9932,43.941,43.9671,100358.0
2021-01-12 14:00:00,50.48,50.51,50.43,50.47,90031.0,43.9584,43.9845,43.9148,43.9497,90031.0
2021-01-12 14:05:00,50.46,50.46,50.31,50.36,36703.0,43.941,43.941,43.8103,43.8539,36703.0
2021-01-12 14:10:00,50.38,50.49,50.37,50.49,19388.0,43.8713,43.9671,43.8626,43.9671,19388.0
2021-01-12 14:15:00,50.48,50.53,50.48,50.5,23105.0,43.9584,44.0019,43.9584,43.9758,23105.0
2021-01-12 14:20:00,50.51,50.54,50.46,50.54,20586.0,43.9845,44.0106,43.941,44.0106,20586.0
2021-01-12 14:25:00,50.55,50.57,50.52,50.53,12761.0,44.0193,44.0367,43.9932,44.0019,12761.0
2021-01-12 14:30:00,50.53,50.59,50.5,50.51,23522.0,44.0019,44.0542,43.9758,43.9845,23522.0
2021-01-12 14:35:00,50.51,50.51,50.45,50.5,18830.0,43.9845,43.9845,43.9322,43.9758,18830.0
2021-01-12 14:40:00,50.49,50.51,50.38,50.4,36095.0,43.9671,43.9845,43.8713,43.8887,36095.0
2021-01-12 14:45:00,50.39,50.49,50.38,50.43,49288.0,43.88,43.9671,43.8713,43.9148,49288.0
2021-01-12 14:50:00,50.43,50.43,50.33,50.37,20031.0,43.9148,43.9148,43.8278,43.8626,20031.0
2021-01-12 14:55:00,50.38,50.45,50.38,50.42,13424.0,43.8713,43.9322,43.8713,43.9061,13424.0
2021-01-12 15:00:00,50.42,50.52,50.42,50.51,26323.0,43.9061,43.9932,43.9061,43.9845,26323.0
2021-01-12 15:05:00,50.5,50.51,50.43,50.43,26026.0,43.9758,43.9845,43.9148,43.9148,26026.0
2021-01-12 15:10:00,50.44,50.51,50.41,50.48,23119.0,43.9235,43.9845,43.8974,43.9584,23119.0
2021-01-12 15:15:00,50.48,50.53,50.46,50.5,31088.0,43.9584,44.0019,43.941,43.9758,31088.0
2021-01-12 15:20:00,50.5,50.53,50.42,50.42,54382.0,43.9758,44.0019,43.9061,43.9061,54382.0
2021-01-12 15:25:00,50.42,50.43,50.35,50.4,28258.0,43.9061,43.9148,43.8452,43.8887,28258.0
2021-01-12 15:30:00,50.39,50.42,50.35,50.4,39359.0,43.88,43.9061,43.8452,43.8887,39359.0
2021-01-12 15:35:00,50.4,50.44,50.38,50.39,55882.0,43.8887,43.9235,43.8713,43.88,55882.0
2021-01-12 15:40:00,50.38,50.43,50.3,50.3,64326.0,43.8713,43.9148,43.8016,43.8016,64326.0
2021-01-12 15:45:00,50.3,50.35,50.27,50.3,78918.0,43.8016,43.8452,43.7755,43.8016,78918.0
2021-01-12 15:50:00,50.29,50.32,50.23,50.29,102996.0,43.7929,43.819,43.7407,43.7929,102996.0
2021-01-12 15:55:00,50.29,50.32,50.19,50.2,315893.0,43.7929,43.819,43.7058,43.7145,315893.0
2021-01-13 09:30:00,50.03,50.39,49.93,50.31,98508.0,43.5665,43.88,43.4794,43.8103,98508.0
2021-01-13 09:35:00,50.32,50.39,50.24,50.35,50025.0,43.819,43.88,43.7494,43.8452,50025.0
2021-01-13 09:40:00,50.36,50.5,50.27,50.27,74716.0,43.8539,43.9758,43.7755,43.7755,74716.0
2021-01-13 09:45:00,50.25,50.3,50.18,50.25,22237.0,43.7581,43.8016,43.6971,43.7581,22237.0
2021-01-13 09:50:00,50.25,50.26,50.14,50.21,59667.0,43.7581,43.7668,43.6623,43.7233,59667.0
2021-01-13 09:55:00,50.2,50.31,50.17,50.28,47490.0,43.7145,43.8103,43.6884,43.7842,47490.0
2021-01-13 10:00:00,50.29,50.34,50.13,50.13,38318.0,43.7929,43.8365,43.6536,43.6536,38318.0
2021-01-13 10:05:00,50.1,50.34,50.03,50.34,51525.0,43.6275,43.8365,43.5665,43.8365,51525.0
2021-01-13 10:10:00,50.33,50.42,50.27,50.28,41409.0,43.8278,43.9061,43.7755,43.7842,41409.0
2021-01-13 10:15:00,50.27,50.43,50.27,50.41,24363.0,43.7755,43.9148,43.7755,43.8974,24363.0
2021-01-13 10:20:00,50.41,50.47,50.38,50.45,43313.0,43.8974,43.9497,43.8713,43.9322,43313.0
2021-01-13 10:25:00,50.44,50.44,50.22,50.22,41389.0,43.9235,43.9235,43.732,43.732,41389.0
2021-01-13 10:30:00,50.23,50.23,50.04,50.04,184432.0,43.7407,43.7407,43.5752,43.5752,184432.0
2021-01-13 10:35:00,50.06,50.2,50.06,50.19,39020.0,43.5926,43.7145,43.5926,43.7058,39020.0
2021-01-13 10:40:00,50.19,50.26,50.15,50.22,54979.0,43.7058,43.7668,43.671,43.732,54979.0
2021-01-13 10:45:00,50.23,50.23,50.14,50.16,41899.0,43.7407,43.7407,43.6623,43.6797,41899.0
2021-01-13 10:50:00,50.14,50.19,50.12,50.18,29153.0,43.6623,43.7058,43.6449,43.6971,29153.0
2021-01-13 10:55:00,50.16,50.17,50.11,50.13,34130.0,43.6797,43.6884,43.6362,43.6536,34130.0
2021-01-13 11:00:00,50.13,50.17,50.07,50.08,31508.0,43.6536,43.6884,43.6013,43.6101,31508.0
2021-01-13 11:05:00,50.09,50.12,49.99,50.02,37775.0,43.6188,43.6449,43.5317,43.5578,37775.0
2021-01-13 11:10:00,50.03,50.1,50.01,50.08,31641.0,43.5665,43.6275,43.5491,43.6101,31641.0
2021-01-13 11:15:00,50.08,50.2,50.05,50.2,42311.0,43.6101,43.7145,43.5839,43.7145,42311.0
2021-01-13 11:20:00,50.2,50.27,50.17,50.23,37580.0,43.7145,43.7755,43.6884,43.7407,37580.0
2021-01-13 11:25:00,50.24,50.24,50.13,50.16,23256.0,43.7494,43.7494,43.6536,43.6797,23256.0
2021-01-13 11:30:00,50.16,50.16,50.05,50.07,35618.0,43.6797,43.6797,43.5839,43.6013,35618.0
2021-01-13 11:35:00,50.08,50.16,50.04,50.15,32889.0,43.6101,43.6797,43.5752,43.671,32889.0
2021-01-13 11:40:00,50.15,50.22,50.14,50.16,32502.0,43.671,43.732,43.6623,43.6797,32502.0
2021-01-13 11:45:00,50.16,50.16,50.11,50.15,30830.0,43.6797,43.6797,43.6362,43.671,30830.0
2021-01-13 11:50:00,50.15,50.2,50.13,50.2,40364.0,43.671,43.7145,43.6536,43.7145,40364.0
2021-01-13 11:55:00,50.21,50.24,50.12,50.16,34940.0,43.7233,43.7494,43.6449,43.6797,34940.0
2021-01-13 12:00:00,50.16,50.17,50.05,50.09,20718.0,43.6797,43.6884,43.5839,43.6188,20718.0
2021-01-13 12:05:00,50.09,50.15,50.08,50.09,33558.0,43.6188,43.671,43.6101,43.6188,33558.0
2021-01-13 12:10:00,50.08,50.14,50.02,50.05,44562.0,43.6101,43.6623,43.5578,43.5839,44562.0
2021-01-13 12:15:00,50.05,50.12,50.04,50.09,10957.0,43.5839,43.6449,43.5752,43.6188,10957.0
2021-01-13 12:20:00,50.1,50.13,50.08,50.11,89886.0,43.6275,43.6536,43.6101,43.6362,89886.0
2021-01-13 12:25:00,50.11,50.28,50.1,50.28,23083.0,43.6362,43.7842,43.6275,43.7842,23083.0
2021-01-13 12:30:00,50.28,50.3,50.23,50.28,21973.0,43.7842,43.8016,43.7407,43.7842,21973.0
2021-01-13 12:35:00,50.28,50.36,50.27,50.34,16911.0,43.7842,43.8539,43.7755,43.8365,16911.0
2021-01-13 12:40:00,50.36,50.38,50.3,50.38,18642.0,43.8539,43.8713,43.8016,43.8713,18642.0
2021-01-13 12:45:00,50.37,50.41,50.34,50.41,20544.0,43.8626,43.8974,43.8365,43.8974,20544.0
2021-01-13 12:50:00,50.41,50.52,50.39,50.48,30502.0,43.8974,43.9932,43.88,43.9584,30502.0
2021-01-13 12:55:00,50.48,50.51,50.39,50.39,22862.0,43.9584,43.9845,43.88,43.88,22862.0
2021-01-13 13:00:00,50.39,50.4,50.28,50.31,25446.0,43.88,43.8887,43.7842,43.8103,25446.0
2021-01-13 13:05:00,50.3,50.32,50.27,50.32,11519.0,43.8016,43.819,43.7755,43.819,11519.0
2021-01-13 13:10:00,50.31,50.33,50.29,50.3,8324.0,43.8103,43.8278,43.7929,43.8016,8324.0
2021-01-13 13:15:00,50.29,50.33,50.29,50.32,13325.0,43.7929,43.8278,43.7929,43.819,13325.0
2021-01-13 13:20:00,50.31,50.37,50.31,50.36,16626.0,43.8103,43.8626,43.8103,43.8539,16626.0
2021-01-13 13:25:00,50.34,50.37,50.29,50.32,18286.0,43.8365,43.8626,43.7929,43.819,18286.0
2021-01-13 13:30:00,50.32,50.34,50.3,50.31,10405.0,43.819,43.8365,43.8016,43.8103,10405.0
2021-01-13 13:35:00,50.3,50.42,50.3,50.41,19468.0,43.8016,43.9061,43.8016,43.8974,19468.0
2021-01-13 13:40:00,50.4,50.48,50.4,50.48,15527.0,43.8887,43.9584,43.8887,43.9584,15527.0
2021-01-13 13:45:00,50.47,50.48,50.4,50.41,14389.0,43.9497,43.9584,43.8887,43.8974,14389.0
2021-01-13 13:50:00,50.41,50.42,50.35,50.36,11355.0,43.8974,43.9061,43.8452,43.8539,11355.0
2021-01-13 13:55:00,50.35,50.45,50.34,50.44,14630.0,43.8452,43.9322,43.8365,43.9235,14630.0
2021-01-13 14:00:00,50.44,50.51,50.37,50.4,49502.0,43.9235,43.9845,43.8626,43.8887,49502.0
2021-01-13 14:05:00,50.39,50.53,50.37,50.52,19776.0,43.88,44.0019,43.8626,43.9932,19776.0
2021-01-13 14:10:00,50.52,50.61,50.5,50.6,41545.0,43.9932,44.0716,43.9758,44.0629,41545.0
2021-01-13 14:15:00,50.61,50.66,50.58,50.62,30259.0,44.0716,44.1151,44.0455,44.0803,30259.0
2021-01-13 14:20:00,50.62,50.65,50.61,50.63,16437.0,44.0803,44.1064,44.0716,44.089,16437.0
2021-01-13 14:25:00,50.64,50.67,50.57,50.62,16351.0,44.0977,44.1238,44.0367,44.0803,16351.0
2021-01-13 14:30:00,50.62,50.64,50.57,50.62,25026.0,44.0803,44.0977,44.0367,44.0803,25026.0
2021-01-13 14:35:00,50.62,50.62,50.56,50.56,36841.0,44.0803,44.0803,44.028,44.028,36841.0
2021-01-13 14:40:00,50.55,50.56,50.48,50.49,46019.0,44.0193,44.028,43.9584,43.9671,46019.0
2021-01-13 14:45:00,50.48,50.52,50.46,50.49,44330.0,43.9584,43.9932,43.941,43.9671,44330.0
2021-01-13 14:50:00,50.49,50.51,50.42,50.44,22406.0,43.9671,43.9845,43.9061,43.9235,22406.0
2021-01-13 14:55:00,50.43,50.44,50.36,50.43,24604.0,43.9148,43.9235,43.8539,43.9148,24604.0
2021-01-13 15:00:00,50.43,50.5,50.42,50.5,30817.0,43.9148,43.9758,43.9061,43.9758,30817.0
2021-01-13 15:05:00,50.5,50.51,50.49,50.5,47442.0,43.9758,43.9845,43.9671,43.9758,47442.0
2021-01-13 15:10:00,50.5,50.55,50.48,50.5,47813.0,43.9758,44.0193,43.9584,43.9758,47813.0
2021-01-13 15:15:00,50.5,50.51,50.49,50.5,28946.0,43.9758,43.9845,43.9671,43.9758,28946.0
2021-01-13 15:20:00,50.49,50.5,50.46,50.46,48949.0,43.9671,43.9758,43.941,43.941,48949.0
2021-01-13 15:25:00,50.46,50.47,50.41,50.43,80302.0,43.941,43.9497,43.8974,43.9148,80302.0
2021-01-13 15:30:00,50.43,50.46,50.32,50.44,38797.0,43.9148,43.941,43.819,43.9235,38797.0
2021-01-13 15:35:00,50.43,50.43,50.34,50.36,24970.0,43.9148,43.9148,43.8365,43.8539,24970.0
2021-01-13 15:40:00,50.36,50.38,50.33,50.34,36032.0,43.8539,43.8713,43.8278,43.8365,36032.0
2021-01-13 15:45:00,50.34,50.52,50.31,50.49,89975.0,43.8365,43.9932,43.8103,43.9671,89975.0
2021-01-13 15:50:00,50.5,50.52,50.47,50.48,93039.0,43.9758,43.9932,43.9497,43.9584,93039.0
2021-01-13 15:55:00,50.48,50.51,50.33,50.33,298527.0,43.9584,43.9845,43.8278,43.8278,298527.0
2021-01-14 09:30:00,50.65,50.84,50.55,50.69,124592.0,44.1064,44.2719,44.0193,44.1412,124592.0
2021-01-14 09:35:00,50.66,50.84,50.58,50.84,36961.0,44.1151,44.2719,44.0455,44.2719,36961.0
2021-01-14 09:40:00,50.83,50.9,50.77,50.82,36282.0,44.2632,44.3241,44.2109,44.2544,36282.0
2021-01-14 09:45:00,50.82,50.88,50.67,50.7,23181.0,44.2544,44.3067,44.1238,44.15,23181.0
2021-01-14 09:50:00,50.7,50.84,50.69,50.78,17892.0,44.15,44.2719,44.1412,44.2196,17892.0
2021-01-14 09:55:00,50.79,50.9,50.78,50.86,13581.0,44.2283,44.3241,44.2196,44.2893,13581.0
2021-01-14 10:00:00,50.88,50.96,50.83,50.96,77910.0,44.3067,44.3764,44.2632,44.3764,77910.0
2021-01-14 10:05:00,50.96,50.99,50.8,50.86,32235.0,44.3764,44.4025,44.237,44.2893,32235.0
2021-01-14 10:10:00,50.86,51.06,50.85,51.03,94790.0,44.2893,44.4634,44.2806,44.4373,94790.0
2021-01-14 10:15:00,51.04,51.1,50.96,51.05,28706.0,44.446,44.4983,44.3764,44.4547,28706.0
2021-01-14 10:20:00,51.06,51.06,50.98,50.98,33932.0,44.4634,44.4634,44.3938,44.3938,33932.0
2021-01-14 10:25:00,50.97,51.04,50.95,51.02,37114.0,44.3851,44.446,44.3677,44.4286,37114.0
2021-01-14 10:30:00,51.01,51.14,51.0,51.08,32322.0,44.4199,44.5331,44.4112,44.4809,32322.0
2021-01-14 10:35:00,51.09,51.1,50.91,51.03,20150.0,44.4896,44.4983,44.3328,44.4373,20150.0
2021-01-14 10:40:00,51.05,51.1,51.05,51.08,15305.0,44.4547,44.4983,44.4547,44.4809,15305.0
2021-01-14 10:45:00,51.07,51.07,50.87,50.87,28454.0,44.4721,44.4721,44.298,44.298,28454.0
2021-01-14 10:50:00,50.86,50.86,50.77,50.84,20945.0,44.2893,44.2893,44.2109,44.2719,20945.0
2021-01-14 10:55:00,50.83,51.04,50.79,51.03,72515.0,44.2632,44.446,44.2283,44.4373,72515.0
2021-01-14 11:00:00,51.04,51.14,51.02,51.09,23305.0,44.446,44.5331,44.4286,44.4896,23305.0
2021-01-14 11:05:00,51.1,51.12,51.03,51.03,20161.0,44.4983,44.5157,44.4373,44.4373,20161.0
2021-01-14 11:10:00,51.04,51.08,51.0,51.03,14273.0,44.446,44.4809,44.4112,44.4373,14273.0
2021-01-14 11:15:00,51.03,51.08,51.0,51.06,19511.0,44.4373,44.4809,44.4112,44.4634,19511.0
2021-01-14 11:20:00,51.07,51.08,51.01,51.04,25269.0,44.4721,44.4809,44.4199,44.446,25269.0
2021-01-14 11:25:00,51.03,51.05,50.97,51.01,20575.0,44.4373,44.4547,44.3851,44.4199,20575.0
2021-01-14 11:30:00,51.01,51.06,51.0,51.04,13667.0,44.4199,44.4634,44.4112,44.446,13667.0
2021-01-14 11:35:00,51.05,51.06,50.92,50.96,32904.0,44.4547,44.4634,44.3415,44.3764,32904.0
2021-01-14 11:40:00,50.96,51.01,50.95,51.0,22403.0,44.3764,44.4199,44.3677,44.4112,22403.0
2021-01-14 11:45:00,50.99,51.02,50.9,50.9,22686.0,44.4025,44.4286,44.3241,44.3241,22686.0
2021-01-14 11:50:00,50.9,50.98,50.88,50.98,19980.0,44.3241,44.3938,44.3067,44.3938,19980.0
2021-01-14 11:55:00,50.98,51.06,50.98,51.05,18423.0,44.3938,44.4634,44.3938,44.4547,18423.0
2021-01-14 12:00:00,51.05,51.12,51.0,51.11,35740.0,44.4547,44.5157,44.4112,44.507,35740.0
2021-01-14 12:05:00,51.11,51.13,51.09,51.1,11748.0,44.507,44.5244,44.4896,44.4983,11748.0
2021-01-14 12:10:00,51.1,51.15,51.06,51.15,17650.0,44.4983,44.5418,44.4634,44.5418,17650.0
2021-01-14 12:15:00,51.15,51.16,51.1,51.1,26231.0,44.5418,44.5505,44.4983,44.4983,26231.0
2021-01-14 12:20:00,51.1,51.1,51.05,51.07,28919.0,44.4983,44.4983,44.4547,44.4721,28919.0
2021-01-14 12:25:00,51.07,51.1,51.06,51.09,5994.0,44.4721,44.4983,44.4634,44.4896,5994.0
2021-01-14 12:30:00,51.08,51.08,51.04,51.06,8060.0,44.4809,44.4809,44.446,44.4634,8060.0
2021-01-14 12:35:00,51.06,51.1,51.03,51.07,7928.0,44.4634,44.4983,44.4373,44.4721,7928.0
2021-01-14 12:40:00,51.06,51.12,51.05,51.08,9913.0,44.4634,44.5157,44.4547,44.4809,9913.0
2021-01-14 12:45:00,51.07,51.07,51.02,51.05,12331.0,44.4721,44.4721,44.4286,44.4547,12331.0
2021-01-14 12:50:00,51.04,51.09,51.02,51.07,15074.0,44.446,44.4896,44.4286,44.4721,15074.0
2021-01-14 12:55:00,51.06,51.08,51.0,51.04,11496.0,44.4634,44.4809,44.4112,44.446,11496.0
2021-01-14 13:00:00,51.02,51.11,51.01,51.09,149761.0,44.4286,44.507,44.4199,44.4896,149761.0
2021-01-14 13:05:00,51.09,51.09,51.06,51.09,13505.0,44.4896,44.4896,44.4634,44.4896,13505.0
2021-01-14 13:10:00,51.09,51.11,51.06,51.09,19057.0,44.4896,44.507,44.4634,44.4896,19057.0
2021-01-14 13:15:00,51.09,51.11,51.07,51.09,12164.0,44.4896,44.507,44.4721,44.4896,12164.0
2021-01-14 13:20:00,51.09,51.17,51.08,51.15,25547.0,44.4896,44.5592,44.4809,44.5418,25547.0
2021-01-14 13:25:00,51.15,51.18,51.14,51.18,13058.0,44.5418,44.5679,44.5331,44.5679,13058.0
2021-01-14 13:30:00,51.18,51.31,51.17,51.31,80010.0,44.5679,44.6811,44.5592,44.6811,80010.0
2021-01-14 13:35:00,51.32,51.37,51.25,51.28,27105.0,44.6899,44.7334,44.6289,44.655,27105.0
2021-01-14 13:40:00,51.27,51.32,51.25,51.32,14707.0,44.6463,44.6899,44.6289,44.6899,14707.0
2021-01-14 13:45:00,51.32,51.48,51.32,51.48,23756.0,44.6899,44.8292,44.6899,44.8292,23756.0
2021-01-14 13:50:00,51.48,51.62,51.47,51.62,99298.0,44.8292,44.9511,44.8205,44.9511,99298.0
2021-01-14 13:55:00,51.62,51.66,51.47,51.5,218498.0,44.9511,44.9859,44.8205,44.8466,218498.0
2021-01-14 14:00:00,51.48,51.52,51.4,51.48,66264.0,44.8292,44.864,44.7595,44.8292,66264.0
2021-01-14 14:05:00,51.48,51.5,51.42,51.42,28855.0,44.8292,44.8466,44.7769,44.7769,28855.0
2021-01-14 14:10:00,51.42,51.45,51.34,51.39,30673.0,44.7769,44.8031,44.7073,44.7508,30673.0
2021-01-14 14:15:00,51.39,51.49,51.39,51.42,80539.0,44.7508,44.8379,44.7508,44.7769,80539.0
2021-01-14 14:20:00,51.42,51.46,51.38,51.41,85412.0,44.7769,44.8118,44.7421,44.7682,85412.0
2021-01-14 14:25:00,51.41,51.42,51.33,51.36,69833.0,44.7682,44.7769,44.6986,44.7247,69833.0
2021-01-14 14:30:00,51.36,51.41,51.34,51.4,74767.0,44.7247,44.7682,44.7073,44.7595,74767.0
2021-01-14 14:35:00,51.4,51.47,51.37,51.45,62625.0,44.7595,44.8205,44.7334,44.8031,62625.0
2021-01-14 14:40:00,51.44,51.44,51.36,51.38,71591.0,44.7943,44.7943,44.7247,44.7421,71591.0
2021-01-14 14:45:00,51.37,51.37,51.25,51.29,104617.0,44.7334,44.7334,44.6289,44.6637,104617.0
2021-01-14 14:50:00,51.3,51.32,51.26,51.29,39072.0,44.6724,44.6899,44.6376,44.6637,39072.0
2021-01-14 14:55:00,51.29,51.36,51.27,51.36,37476.0,44.6637,44.7247,44.6463,44.7247,37476.0
2021-01-14 15:00:00,51.36,51.42,51.35,51.42,54402.0,44.7247,44.7769,44.716,44.7769,54402.0
2021-01-14 15:05:00,51.41,51.46,51.37,51.37,57522.0,44.7682,44.8118,44.7334,44.7334,57522.0
2021-01-14 15:10:00,51.37,51.37,51.29,51.33,75827.0,44.7334,44.7334,44.6637,44.6986,75827.0
2021-01-14 15:15:00,51.33,51.34,51.25,51.27,68966.0,44.6986,44.7073,44.6289,44.6463,68966.0
2021-01-14 15:20:00,51.27,51.39,51.27,51.35,49312.0,44.6463,44.7508,44.6463,44.716,49312.0
2021-01-14 15:25:00,51.34,51.37,51.28,51.37,48341.0,44.7073,44.7334,44.655,44.7334,48341.0
2021-01-14 15:30:00,51.37,51.49,51.36,51.4,93213.0,44.7334,44.8379,44.7247,44.7595,93213.0
2021-01-14 15:35:00,51.41,51.49,51.34,51.46,92587.0,44.7682,44.8379,44.7073,44.8118,92587.0
2021-01-14 15:40:00,51.45,51.47,51.35,51.39,107609.0,44.8031,44.8205,44.716,44.7508,107609.0
2021-01-14 15:45:00,51.39,51.44,51.36,51.43,106192.0,44.7508,44.7943,44.7247,44.7856,106192.0
2021-01-14 15:50:00,51.44,51.54,51.34,51.5,209362.0,44.7943,44.8814,44.7073,44.8466,209362.0
2021-01-14 15:55:00,51.5,51.57,51.42,51.57,433899.0,44.8466,44.9076,44.7769,44.9076,433899.0
2021-01-15 09:30:00,51.02,51.21,50.73,51.16,363621.0,44.4286,44.5941,44.1761,44.5505,363621.0
2021-01-15 09:35:00,51.17,51.23,51.02,51.05,34141.0,44.5592,44.6115,44.4286,44.4547,34141.0
2021-01-15 09:40:00,51.03,51.24,50.85,51.2,48159.0,44.4373,44.6202,44.2806,44.5854,48159.0
2021-01-15 09:45:00,51.21,51.24,51.13,51.14,24720.0,44.5941,44.6202,44.5244,44.5331,24720.0
2021-01-15 09:50:00,51.11,51.16,51.05,51.11,29396.0,44.507,44.5505,44.4547,44.507,29396.0
2021-01-15 09:55:00,51.09,51.1,50.97,51.07,48142.0,44.4896,44.4983,44.3851,44.4721,48142.0
2021-01-15 10:00:00,51.06,51.08,50.9,50.98,35437.0,44.4634,44.4809,44.3241,44.3938,35437.0
2021-01-15 10:05:00,50.99,50.99,50.66,50.67,45396.0,44.4025,44.4025,44.1151,44.1238,45396.0
2021-01-15 10:10:00,50.67,50.81,50.64,50.71,44232.0,44.1238,44.2457,44.0977,44.1587,44232.0
2021-01-15 10:15:00,50.7,50.7,50.57,50.6,23225.0,44.15,44.15,44.0367,44.0629,23225.0
2021-01-15 10:20:00,50.6,50.62,50.31,50.33,41465.0,44.0629,44.0803,43.8103,43.8278,41465.0
2021-01-15 10:25:00,50.32,50.58,50.3,50.52,60262.0,43.819,44.0455,43.8016,43.9932,60262.0
2021-01-15 10:30:00,50.5,50.55,50.43,50.52,38771.0,43.9758,44.0193,43.9148,43.9932,38771.0
2021-01-15 10:35:00,50.52,50.62,50.5,50.57,46320.0,43.9932,44.0803,43.9758,44.0367,46320.0
2021-01-15 10:40:00,50.57,50.72,50.52,50.72,59130.0,44.0367,44.1674,43.9932,44.1674,59130.0
2021-01-15 10:45:00,50.73,50.8,50.68,50.79,28903.0,44.1761,44.237,44.1325,44.2283,28903.0
2021-01-15 10:50:00,50.79,50.93,50.79,50.88,37354.0,44.2283,44.3502,44.2283,44.3067,37354.0
2021-01-15 10:55:00,50.87,50.96,50.83,50.94,19138.0,44.298,44.3764,44.2632,44.3589,19138.0
2021-01-15 11:00:00,50.94,50.95,50.75,50.89,34596.0,44.3589,44.3677,44.1935,44.3154,34596.0
2021-01-15 11:05:00,50.89,50.96,50.81,50.85,27429.0,44.3154,44.3764,44.2457,44.2806,27429.0
2021-01-15 11:10:00,50.86,50.86,50.69,50.75,26317.0,44.2893,44.2893,44.1412,44.1935,26317.0
2021-01-15 11:15:00,50.73,50.81,50.69,50.78,21431.0,44.1761,44.2457,44.1412,44.2196,21431.0
2021-01-15 11:20:00,50.78,50.85,50.78,50.78,29789.0,44.2196,44.2806,44.2196,44.2196,29789.0
2021-01-15 11:25:00,50.78,50.88,50.78,50.88,35688.0,44.2196,44.3067,44.2196,44.3067,35688.0
2021-01-15 11:30:00,50.88,50.9,50.85,50.9,23141.0,44.3067,44.3241,44.2806,44.3241,23141.0
2021-01-15 11:35:00,50.9,51.01,50.87,51.01,35216.0,44.3241,44.4199,44.298,44.4199,35216.0
2021-01-15 11:40:00,51.0,51.15,50.99,51.06,36656.0,44.4112,44.5418,44.4025,44.4634,36656.0
2021-01-15 11:45:00,51.05,51.12,50.99,51.04,22983.0,44.4547,44.5157,44.4025,44.446,22983.0
2021-01-15 11:50:00,51.05,51.06,50.97,50.97,25108.0,44.4547,44.4634,44.3851,44.3851,25108.0
2021-01-15 11:55:00,50.97,51.0,50.87,50.95,34544.0,44.3851,44.4112,44.298,44.3677,34544.0
2021-01-15 12:00:00,50.95,50.96,50.85,50.89,21923.0,44.3677,44.3764,44.2806,44.3154,21923.0
2021-01-15 12:05:00,50.9,50.94,50.84,50.9,29998.0,44.3241,44.3589,44.2719,44.3241,29998.0
2021-01-15 12:10:00,50.9,50.98,50.83,50.97,19257.0,44.3241,44.3938,44.2632,44.3851,19257.0
2021-01-15 12:15:00,50.97,51.04,50.95,51.04,17976.0,44.3851,44.446,44.3677,44.446,17976.0
2021-01-15 12:20:00,51.03,51.04,50.96,50.98,18612.0,44.4373,44.446,44.3764,44.3938,18612.0
2021-01-15 12:25:00,50.97,51.04,50.94,51.03,19351.0,44.3851,44.446,44.3589,44.4373,19351.0
2021-01-15 12:30:00,51.02,51.05,51.0,51.02,21070.0,44.4286,44.4547,44.4112,44.4286,21070.0
2021-01-15 12:35:00,51.03,51.09,51.0,51.09,18816.0,44.4373,44.4896,44.4112,44.4896,18816.0
2021-01-15 12:40:00,51.08,51.13,51.07,51.12,13541.0,44.4809,44.5244,44.4721,44.5157,13541.0
2021-01-15 12:45:00,51.11,51.19,51.08,51.19,16046.0,44.507,44.5766,44.4809,44.5766,16046.0
2021-01-15 12:50:00,51.18,51.3,51.15,51.3,37732.0,44.5679,44.6724,44.5418,44.6724,37732.0
2021-01-15 12:55:00,51.3,51.32,51.27,51.29,38791.0,44.6724,44.6899,44.6463,44.6637,38791.0
2021-01-15 13:00:00,51.29,51.3,51.24,51.25,39797.0,44.6637,44.6724,44.6202,44.6289,39797.0
2021-01-15 13:05:00,51.25,51.29,51.25,51.29,15972.0,44.6289,44.6637,44.6289,44.6637,15972.0
2021-01-15 13:10:00,51.29,51.31,51.25,51.27,32386.0,44.6637,44.6811,44.6289,44.6463,32386.0
2021-01-15 13:15:00,51.26,51.36,51.26,51.35,33365.0,44.6376,44.7247,44.6376,44.716,33365.0
2021-01-15 13:20:00,51.34,51.36,51.29,51.36,24217.0,44.7073,44.7247,44.6637,44.7247,24217.0
2021-01-15 13:25:00,51.37,51.37,51.23,51.28,17818.0,44.7334,44.7334,44.6115,44.655,17818.0
2021-01-15 13:30:00,51.28,51.29,51.21,51.27,21925.0,44.655,44.6637,44.5941,44.6463,21925.0
2021-01-15 13:35:00,51.26,51.27,51.21,51.22,11894.0,44.6376,44.6463,44.5941,44.6028,11894.0
2021-01-15 13:40:00,51.21,51.22,51.14,51.2,31887.0,44.5941,44.6028,44.5331,44.5854,31887.0
2021-01-15 13:45:00,51.21,51.27,51.17,51.17,16473.0,44.5941,44.6463,44.5592,44.5592,16473.0
2021-01-15 13:50:00,51.16,51.21,51.14,51.15,18193.0,44.5505,44.5941,44.5331,44.5418,18193.0
2021-01-15 13:55:00,51.14,51.23,51.12,51.2,21083.0,44.5331,44.6115,44.5157,44.5854,21083.0
2021-01-15 14:00:00,51.19,51.25,51.15,51.24,20063.0,44.5766,44.6289,44.5418,44.6202,20063.0
2021-01-15 14:05:00,51.25,51.27,51.2,51.22,19268.0,44.6289,44.6463,44.5854,44.6028,19268.0
2021-01-15 14:10:00,51.21,51.27,51.18,51.26,22073.0,44.5941,44.6463,44.5679,44.6376,22073.0
2021-01-15 14:15:00,51.26,51.3,51.25,51.26,16316.0,44.6376,44.6724,44.6289,44.6376,16316.0
2021-01-15 14:20:00,51.25,51.29,51.22,51.28,29799.0,44.6289,44.6637,44.6028,44.655,29799.0
2021-01-15 14:25:00,51.29,51.33,51.24,51.32,41487.0,44.6637,44.6986,44.6202,44.6899,41487.0
2021-01-15 14:30:00,51.33,51.4,51.32,51.39,19034.0,44.6986,44.7595,44.6899,44.7508,19034.0
2021-01-15 14:35:00,51.39,51.43,51.39,51.41,21657.0,44.7508,44.7856,44.7508,44.7682,21657.0
2021-01-15 14:40:00,51.41,51.44,51.39,51.42,17325.0,44.7682,44.7943,44.7508,44.7769,17325.0
2021-01-15 14:45:00,51.42,51.5,51.41,51.49,23947.0,44.7769,44.8466,44.7682,44.8379,23947.0
2021-01-15 14:50:00,51.49,51.54,51.47,51.53,29303.0,44.8379,44.8814,44.8205,44.8727,29303.0
2021-01-15 14:55:00,51.53,51.56,51.48,51.53,41381.0,44.8727,44.8988,44.8292,44.8727,41381.0
2021-01-15 15:00:00,51.53,51.62,51.53,51.6,36196.0,44.8727,44.9511,44.8727,44.9337,36196.0
2021-01-15 15:05:00,51.6,51.6,51.47,51.48,37074.0,44.9337,44.9337,44.8205,44.8292,37074.0
2021-01-15 15:10:00,51.49,51.63,51.48,51.55,65061.0,44.8379,44.9598,44.8292,44.8901,65061.0
2021-01-15 15:15:00,51.55,51.61,51.47,51.47,33321.0,44.8901,44.9424,44.8205,44.8205,33321.0
2021-01-15 15:20:00,51.47,51.47,51.32,51.37,36879.0,44.8205,44.8205,44.6899,44.7334,36879.0
2021-01-15 15:25:00,51.37,51.38,51.29,51.3,26142.0,44.7334,44.7421,44.6637,44.6724,26142.0
2021-01-15 15:30:00,51.3,51.3,51.21,51.24,34905.0,44.6724,44.6724,44.5941,44.6202,34905.0
2021-01-15 15:35:00,51.25,51.27,51.2,51.2,42284.0,44.6289,44.6463,44.5854,44.5854,42284.0
2021-01-15 15:40:00,51.21,51.26,51.12,51.13,65190.0,44.5941,44.6376,44.5157,44.5244,65190.0
2021-01-15 15:45:00,51.12,51.17,51.06,51.08,92349.0,44.5157,44.5592,44.4634,44.4809,92349.0
2021-01-15 15:50:00,51.07,51.12,51.01,51.07,121820.0,44.4721,44.5157,44.4199,44.4721,121820.0
2021-01-15 15:55:00,51.06,51.16,51.01,51.13,206136.0,44.4634,44.5505,44.4199,44.5244,206136.0
2021-01-19 09:30:00,51.47,51.76,51.3,51.67,148274.0,44.8205,45.073,44.6724,44.9946,148274.0
2021-01-19 09:35:00,51.64,51.78,51.59,51.74,77957.0,44.9685,45.0904,44.925,45.0556,77957.0
2021-01-19 09:40:00,51.76,51.88,51.53,51.86,72463.0,45.073,45.1775,44.8727,45.1601,72463.0
2021-01-19 09:45:00,51.86,51.98,51.86,51.89,80714.0,45.1601,45.2646,45.1601,45.1862,80714.0
2021-01-19 09:50:00,51.9,52.0,51.88,51.96,58534.0,45.1949,45.282,45.1775,45.2472,58534.0
2021-01-19 09:55:00,51.94,52.0,51.82,51.83,46908.0,45.2298,45.282,45.1253,45.134,46908.0
2021-01-19 10:00:00,51.82,51.85,51.59,51.74,35102.0,45.1253,45.1514,44.925,45.0556,35102.0
2021-01-19 10:05:00,51.73,51.82,51.59,51.61,44184.0,45.0469,45.1253,44.925,44.9424,44184.0
2021-01-19 10:10:00,51.6,51.6,51.42,51.5,27634.0,44.9337,44.9337,44.7769,44.8466,27634.0
2021-01-19 10:15:00,51.51,51.57,51.48,51.54,32819.0,44.8553,44.9076,44.8292,44.8814,32819.0
2021-01-19 10:20:00,51.53,51.58,51.42,51.55,369338.0,44.8727,44.9163,44.7769,44.8901,369338.0
2021-01-19 10:25:00,51.55,51.68,51.52,51.68,26716.0,44.8901,45.0033,44.864,45.0033,26716.0
2021-01-19 10:30:00,51.68,51.8,51.68,51.79,57323.0,45.0033,45.1078,45.0033,45.0991,57323.0
2021-01-19 10:35:00,51.79,51.81,51.73,51.77,42052.0,45.0991,45.1165,45.0469,45.0817,42052.0
2021-01-19 10:40:00,51.77,51.85,51.74,51.83,60529.0,45.0817,45.1514,45.0556,45.134,60529.0
2021-01-19 10:45:00,51.84,51.94,51.82,51.93,65526.0,45.1427,45.2298,45.1253,45.221,65526.0
2021-01-19 10:50:00,51.94,52.07,51.94,52.01,183664.0,45.2298,45.343,45.2298,45.2907,183664.0
2021-01-19 10:55:00,52.01,52.08,51.99,52.01,28808.0,45.2907,45.3517,45.2733,45.2907,28808.0
2021-01-19 11:00:00,52.0,52.1,52.0,52.04,37827.0,45.282,45.3691,45.282,45.3168,37827.0
2021-01-19 11:05:00,52.04,52.05,51.86,51.92,47038.0,45.3168,45.3255,45.1601,45.2123,47038.0
2021-01-19 11:10:00,51.93,52.06,51.9,52.05,33911.0,45.221,45.3342,45.1949,45.3255,33911.0
2021-01-19 11:15:00,52.04,52.14,52.02,52.11,43227.0,45.3168,45.4039,45.2994,45.3778,43227.0
2021-01-19 11:20:00,52.12,52.22,52.1,52.21,61889.0,45.3865,45.4736,45.3691,45.4649,61889.0
2021-01-19 11:25:00,52.21,52.33,52.17,52.33,34765.0,45.4649,45.5694,45.43,45.5694,34765.0
2021-01-19 11:30:00,52.32,52.32,52.1,52.12,40535.0,45.5607,45.5607,45.3691,45.3865,40535.0
2021-01-19 11:35:00,52.12,52.23,52.1,52.21,30107.0,45.3865,45.4823,45.3691,45.4649,30107.0
2021-01-19 11:40:00,52.2,52.29,52.17,52.27,26414.0,45.4562,45.5345,45.43,45.5171,26414.0
2021-01-19 11:45:00,52.27,52.28,52.2,52.22,23911.0,45.5171,45.5258,45.4562,45.4736,23911.0
2021-01-19 11:50:00,52.22,52.28,52.15,52.2,47398.0,45.4736,45.5258,45.4126,45.4562,47398.0
2021-01-19 11:55:00,52.2,52.26,52.14,52.17,42908.0,45.4562,45.5084,45.4039,45.43,42908.0
2021-01-19 12:00:00,52.17,52.23,52.15,52.19,33463.0,45.43,45.4823,45.4126,45.4475,33463.0
2021-01-19 12:05:00,52.18,52.32,52.16,52.3,26084.0,45.4387,45.5607,45.4213,45.5432,26084.0
2021-01-19 12:10:00,52.3,52.34,52.22,52.24,31737.0,45.5432,45.5781,45.4736,45.491,31737.0
2021-01-19 12:15:00,52.25,52.32,52.21,52.32,17677.0,45.4997,45.5607,45.4649,45.5607,17677.0
2021-01-19 12:20:00,52.32,52.32,52.2,52.23,51260.0,45.5607,45.5607,45.4562,45.4823,51260.0
2021-01-19 12:25:00,52.22,52.24,52.2,52.23,20705.0,45.4736,45.491,45.4562,45.4823,20705.0
2021-01-19 12:30:00,52.23,52.23,52.09,52.12,28324.0,45.4823,45.4823,45.3604,45.3865,28324.0
2021-01-19 12:35:00,52.13,52.14,52.04,52.1,27838.0,45.3952,45.4039,45.3168,45.3691,27838.0
2021-01-19 12:40:00,52.1,52.24,52.09,52.23,27442.0,45.3691,45.491,45.3604,45.4823,27442.0
2021-01-19 12:45:00,52.23,52.24,52.13,52.13,28040.0,45.4823,45.491,45.3952,45.3952,28040.0
2021-01-19 12:50:00,52.13,52.22,52.12,52.19,18086.0,45.3952,45.4736,45.3865,45.4475,18086.0
2021-01-19 12:55:00,52.2,52.25,52.17,52.23,25222.0,45.4562,45.4997,45.43,45.4823,25222.0
2021-01-19 13:00:00,52.23,52.25,52.21,52.23,31824.0,45.4823,45.4997,45.4649,45.4823,31824.0
2021-01-19 13:05:00,52.23,52.25,52.22,52.23,35194.0,45.4823,45.4997,45.4736,45.4823,35194.0
2021-01-19 13:10:00,52.23,52.26,52.19,52.22,18246.0,45.4823,45.5084,45.4475,45.4736,18246.0
2021-01-19 13:15:00,52.22,52.24,52.16,52.16,15381.0,45.4736,45.491,45.4213,45.4213,15381.0
2021-01-19 13:20:00,52.16,52.22,52.11,52.14,28140.0,45.4213,45.4736,45.3778,45.4039,28140.0
2021-01-19 13:25:00,52.15,52.22,52.15,52.16,24046.0,45.4126,45.4736,45.4126,45.4213,24046.0
2021-01-19 13:30:00,52.16,52.21,52.11,52.18,20507.0,45.4213,45.4649,45.3778,45.4387,20507.0
2021-01-19 13:35:00,52.19,52.23,52.16,52.16,17390.0,45.4475,45.4823,45.4213,45.4213,17390.0
2021-01-19 13:40:00,52.16,52.24,52.16,52.22,21084.0,45.4213,45.491,45.4213,45.4736,21084.0
2021-01-19 13:45:00,52.21,52.3,52.15,52.3,25378.0,45.4649,45.5432,45.4126,45.5432,25378.0
2021-01-19 13:50:00,52.3,52.38,52.29,52.34,42833.0,45.5432,45.6129,45.5345,45.5781,42833.0
2021-01-19 13:55:00,52.34,52.36,52.27,52.29,32988.0,45.5781,45.5955,45.5171,45.5345,32988.0
2021-01-19 14:00:00,52.28,52.28,52.18,52.19,30052.0,45.5258,45.5258,45.4387,45.4475,30052.0
2021-01-19 14:05:00,52.19,52.27,52.17,52.26,28765.0,45.4475,45.5171,45.43,45.5084,28765.0
2021-01-19 14:10:00,52.27,52.33,52.24,52.33,23325.0,45.5171,45.5694,45.491,45.5694,23325.0
2021-01-19 14:15:00,52.34,52.36,52.3,52.3,29201.0,45.5781,45.5955,45.5432,45.5432,29201.0
2021-01-19 14:20:00,52.31,52.37,52.31,52.33,17587.0,45.552,45.6042,45.552,45.5694,17587.0
2021-01-19 14:25:00,52.33,52.34,52.29,52.33,25555.0,45.5694,45.5781,45.5345,45.5694,25555.0
2021-01-19 14:30:00,52.33,52.35,52.28,52.32,46852.0,45.5694,45.5868,45.5258,45.5607,46852.0
2021-01-19 14:35:00,52.31,52.33,52.17,52.18,33784.0,45.552,45.5694,45.43,45.4387,33784.0
2021-01-19 14:40:00,52.18,52.19,52.06,52.07,37752.0,45.4387,45.4475,45.3342,45.343,37752.0
2021-01-19 14:45:00,52.08,52.12,52.05,52.1,37224.0,45.3517,45.3865,45.3255,45.3691,37224.0
2021-01-19 14:50:00,52.1,52.13,52.05,52.08,45409.0,45.3691,45.3952,45.3255,45.3517,45409.0
2021-01-19 14:55:00,52.07,52.11,52.05,52.1,38428.0,45.343,45.3778,45.3255,45.3691,38428.0
2021-01-19 15:00:00,52.11,52.12,52.05,52.11,39367.0,45.3778,45.3865,45.3255,45.3778,39367.0
2021-01-19 15:05:00,52.11,52.17,52.09,52.12,30574.0,45.3778,45.43,45.3604,45.3865,30574.0
2021-01-19 15:10:00,52.12,52.18,52.1,52.1,33124.0,45.3865,45.4387,45.3691,45.3691,33124.0
2021-01-19 15:15:00,52.11,52.14,52.08,52.11,63634.0,45.3778,45.4039,45.3517,45.3778,63634.0
2021-01-19 15:20:00,52.11,52.16,52.09,52.14,45206.0,45.3778,45.4213,45.3604,45.4039,45206.0
2021-01-19 15:25:00,52.14,52.18,52.13,52.14,30051.0,45.4039,45.4387,45.3952,45.4039,30051.0
2021-01-19 15:30:00,52.14,52.16,52.07,52.1,100099.0,45.4039,45.4213,45.343,45.3691,100099.0
2021-01-19 15:35:00,52.1,52.1,51.97,52.08,80538.0,45.3691,45.3691,45.2559,45.3517,80538.0
2021-01-19 15:40:00,52.08,52.11,52.02,52.08,86527.0,45.3517,45.3778,45.2994,45.3517,86527.0
2021-01-19 15:45:00,52.08,52.13,52.05,52.08,108224.0,45.3517,45.3952,45.3255,45.3517,108224.0
2021-01-19 15:50:00,52.07,52.13,52.04,52.12,159606.0,45.343,45.3952,45.3168,45.3865,159606.0
2021-01-19 15:55:00,52.11,52.22,52.01,52.12,450998.0,45.3778,45.4736,45.2907,45.3865,450998.0
2021-01-20 09:30:00,52.08,52.18,51.96,52.0,108409.0,45.3517,45.4387,45.2472,45.282,108409.0
2021-01-20 09:35:00,51.99,52.16,51.87,51.9,41495.0,45.2733,45.4213,45.1688,45.1949,41495.0
2021-01-20 09:40:00,51.89,51.9,51.73,51.8,18232.0,45.1862,45.1949,45.0469,45.1078,18232.0
2021-01-20 09:45:00,51.82,51.95,51.73,51.86,80248.0,45.1253,45.2385,45.0469,45.1601,80248.0
2021-01-20 09:50:00,51.88,51.9,51.81,51.89,29116.0,45.1775,45.1949,45.1165,45.1862,29116.0
2021-01-20 09:55:00,51.88,51.97,51.79,51.83,49429.0,45.1775,45.2559,45.0991,45.134,49429.0
2021-01-20 10:00:00,51.85,51.94,51.74,51.93,41627.0,45.1514,45.2298,45.0556,45.221,41627.0
2021-01-20 10:05:00,51.94,52.05,51.9,51.97,84145.0,45.2298,45.3255,45.1949,45.2559,84145.0
2021-01-20 10:10:00,51.98,51.99,51.73,51.75,41911.0,45.2646,45.2733,45.0469,45.0643,41911.0
2021-01-20 10:15:00,51.75,51.98,51.71,51.86,51532.0,45.0643,45.2646,45.0295,45.1601,51532.0
2021-01-20 10:20:00,51.86,51.96,51.84,51.91,72407.0,45.1601,45.2472,45.1427,45.2036,72407.0
2021-01-20 10:25:00,51.92,51.93,51.73,51.83,26667.0,45.2123,45.221,45.0469,45.134,26667.0
2021-01-20 10:30:00,51.84,51.97,51.8,51.97,17173.0,45.1427,45.2559,45.1078,45.2559,17173.0
2021-01-20 10:35:00,51.98,52.0,51.88,52.0,20249.0,45.2646,45.282,45.1775,45.282,20249.0
2021-01-20 10:40:00,52.01,52.01,51.88,51.9,36823.0,45.2907,45.2907,45.1775,45.1949,36823.0
2021-01-20 10:45:00,51.91,51.93,51.74,51.83,27807.0,45.2036,45.221,45.0556,45.134,27807.0
2021-01-20 10:50:00,51.82,51.86,51.74,51.75,22055.0,45.1253,45.1601,45.0556,45.0643,22055.0
2021-01-20 10:55:00,51.74,51.74,51.64,51.72,29296.0,45.0556,45.0556,44.9685,45.0382,29296.0
2021-01-20 11:00:00,51.73,51.73,51.6,51.69,75836.0,45.0469,45.0469,44.9337,45.0121,75836.0
2021-01-20 11:05:00,51.68,51.7,51.55,51.55,40203.0,45.0033,45.0208,44.8901,44.8901,40203.0
2021-01-20 11:10:00,51.56,51.66,51.55,51.62,28620.0,44.8988,44.9859,44.8901,44.9511,28620.0
2021-01-20 11:15:00,51.62,51.77,51.61,51.74,27291.0,44.9511,45.0817,44.9424,45.0556,27291.0
2021-01-20 11:20:00,51.74,51.78,51.71,51.72,17853.0,45.0556,45.0904,45.0295,45.0382,17853.0
2021-01-20 11:25:00,51.72,51.73,51.64,51.72,18638.0,45.0382,45.0469,44.9685,45.0382,18638.0
2021-01-20 11:30:00,51.72,51.73,51.66,51.71,23519.0,45.0382,45.0469,44.9859,45.0295,23519.0
2021-01-20 11:35:00,51.7,51.72,51.66,51.7,17302.0,45.0208,45.0382,44.9859,45.0208,17302.0
2021-01-20 11:40:00,51.7,51.72,51.66,51.68,23263.0,45.0208,45.0382,44.9859,45.0033,23263.0
2021-01-20 11:45:00,51.68,51.69,51.6,51.62,14631.0,45.0033,45.0121,44.9337,44.9511,14631.0
2021-01-20 11:50:00,51.61,51.62,51.53,51.54,17335.0,44.9424,44.9511,44.8727,44.8814,17335.0
2021-01-20 11:55:00,51.53,51.53,51.43,51.44,27783.0,44.8727,44.8727,44.7856,44.7943,27783.0
2021-01-20 12:00:00,51.44,51.55,51.44,51.53,29658.0,44.7943,44.8901,44.7943,44.8727,29658.0
2021-01-20 12:05:00,51.52,51.58,51.5,51.54,14514.0,44.864,44.9163,44.8466,44.8814,14514.0
2021-01-20 12:10:00,51.54,51.6,51.54,51.58,21813.0,44.8814,44.9337,44.8814,44.9163,21813.0
2021-01-20 12:15:00,51.58,51.62,51.58,51.61,17671.0,44.9163,44.9511,44.9163,44.9424,17671.0
2021-01-20 12:20:00,51.6,51.66,51.6,51.65,23733.0,44.9337,44.9859,44.9337,44.9772,23733.0
2021-01-20 12:25:00,51.66,51.72,51.66,51.69,22242.0,44.9859,45.0382,44.9859,45.0121,22242.0
2021-01-20 12:30:00,51.7,51.72,51.63,51.65,22406.0,45.0208,45.0382,44.9598,44.9772,22406.0
2021-01-20 12:35:00,51.64,51.65,51.51,51.55,22769.0,44.9685,44.9772,44.8553,44.8901,22769.0
2021-01-20 12:40:00,51.55,51.64,51.54,51.64,14515.0,44.8901,44.9685,44.8814,44.9685,14515.0
2021-01-20 12:45:00,51.65,51.72,51.64,51.72,27044.0,44.9772,45.0382,44.9685,45.0382,27044.0
2021-01-20 12:50:00,51.72,51.8,51.71,51.79,15358.0,45.0382,45.1078,45.0295,45.0991,15358.0
2021-01-20 12:55:00,51.79,51.82,51.73,51.74,75893.0,45.0991,45.1253,45.0469,45.0556,75893.0
2021-01-20 13:00:00,51.74,51.76,51.66,51.7,15589.0,45.0556,45.073,44.9859,45.0208,15589.0
2021-01-20 13:05:00,51.7,51.73,51.64,51.65,20980.0,45.0208,45.0469,44.9685,44.9772,20980.0
2021-01-20 13:10:00,51.65,51.69,51.61,51.64,16422.0,44.9772,45.0121,44.9424,44.9685,16422.0
2021-01-20 13:15:00,51.63,51.68,51.63,51.67,14550.0,44.9598,45.0033,44.9598,44.9946,14550.0
2021-01-20 13:20:00,51.67,51.68,51.63,51.64,30076.0,44.9946,45.0033,44.9598,44.9685,30076.0
2021-01-20 13:25:00,51.64,51.68,51.63,51.63,26513.0,44.9685,45.0033,44.9598,44.9598,26513.0
2021-01-20 13:30:00,51.64,51.7,51.63,51.69,19054.0,44.9685,45.0208,44.9598,45.0121,19054.0
2021-01-20 13:35:00,51.7,51.73,51.68,51.7,18367.0,45.0208,45.0469,45.0033,45.0208,18367.0
2021-01-20 13:40:00,51.7,51.81,51.69,51.81,180959.0,45.0208,45.1165,45.0121,45.1165,180959.0
2021-01-20 13:45:00,51.81,51.81,51.68,51.68,40408.0,45.1165,45.1165,45.0033,45.0033,40408.0
2021-01-20 13:50:00,51.69,51.75,51.68,51.68,28865.0,45.0121,45.0643,45.0033,45.0033,28865.0
2021-01-20 13:55:00,51.69,51.7,51.66,51.66,18829.0,45.0121,45.0208,44.9859,44.9859,18829.0
2021-01-20 14:00:00,51.66,51.69,51.65,51.68,20910.0,44.9859,45.0121,44.9772,45.0033,20910.0
2021-01-20 14:05:00,51.68,51.71,51.64,51.66,29539.0,45.0033,45.0295,44.9685,44.9859,29539.0
2021-01-20 14:10:00,51.65,51.66,51.53,51.64,38129.0,44.9772,44.9859,44.8727,44.9685,38129.0
2021-01-20 14:15:00,51.64,51.68,51.64,51.65,39856.0,44.9685,45.0033,44.9685,44.9772,39856.0
2021-01-20 14:20:00,51.65,51.66,51.62,51.63,26490.0,44.9772,44.9859,44.9511,44.9598,26490.0
2021-01-20 14:25:00,51.63,51.67,51.62,51.65,27759.0,44.9598,44.9946,44.9511,44.9772,27759.0
2021-01-20 14:30:00,51.65,51.66,51.63,51.65,22527.0,44.9772,44.9859,44.9598,44.9772,22527.0
2021-01-20 14:35:00,51.65,51.73,51.64,51.71,25120.0,44.9772,45.0469,44.9685,45.0295,25120.0
2021-01-20 14:40:00,51.71,51.71,51.68,51.69,60846.0,45.0295,45.0295,45.0033,45.0121,60846.0
2021-01-20 14:45:00,51.69,51.73,51.65,51.73,29202.0,45.0121,45.0469,44.9772,45.0469,29202.0
2021-01-20 14:50:00,51.72,51.77,51.7,51.74,24033.0,45.0382,45.0817,45.0208,45.0556,24033.0
2021-01-20 14:55:00,51.73,51.74,51.67,51.72,32846.0,45.0469,45.0556,44.9946,45.0382,32846.0
2021-01-20 15:00:00,51.72,51.72,51.65,51.67,38621.0,45.0382,45.0382,44.9772,44.9946,38621.0
2021-01-20 15:05:00,51.66,51.72,51.66,51.68,25315.0,44.9859,45.0382,44.9859,45.0033,25315.0
2021-01-20 15:10:00,51.68,51.7,51.59,51.66,31301.0,45.0033,45.0208,44.925,44.9859,31301.0
2021-01-20 15:15:00,51.65,51.75,51.65,51.74,40494.0,44.9772,45.0643,44.9772,45.0556,40494.0
2021-01-20 15:20:00,51.74,51.74,51.68,51.7,86155.0,45.0556,45.0556,45.0033,45.0208,86155.0
2021-01-20 15:25:00,51.71,51.79,51.7,51.76,27930.0,45.0295,45.0991,45.0208,45.073,27930.0
2021-01-20 15:30:00,51.76,51.78,51.72,51.73,38943.0,45.073,45.0904,45.0382,45.0469,38943.0
2021-01-20 15:35:00,51.73,51.77,51.66,51.72,93145.0,45.0469,45.0817,44.9859,45.0382,93145.0
2021-01-20 15:40:00,51.72,51.74,51.66,51.72,61361.0,45.0382,45.0556,44.9859,45.0382,61361.0
2021-01-20 15:45:00,51.72,51.83,51.69,51.75,166081.0,45.0382,45.134,45.0121,45.0643,166081.0
2021-01-20 15:50:00,51.74,51.85,51.74,51.81,122587.0,45.0556,45.1514,45.0556,45.1165,122587.0
2021-01-20 15:55:00,51.81,51.81,51.63,51.64,268152.0,45.1165,45.1165,44.9598,44.9685,268152.0
2021-01-21 09:30:00,51.65,51.9,51.45,51.79,76574.0,44.9772,45.1949,44.8031,45.0991,76574.0
2021-01-21 09:35:00,51.77,51.78,51.57,51.61,25950.0,45.0817,45.0904,44.9076,44.9424,25950.0
2021-01-21 09:40:00,51.56,51.74,51.56,51.67,88613.0,44.8988,45.0556,44.8988,44.9946,88613.0
2021-01-21 09:45:00,51.68,51.75,51.63,51.64,81124.0,45.0033,45.0643,44.9598,44.9685,81124.0
2021-01-21 09:50:00,51.64,51.78,51.63,51.66,86936.0,44.9685,45.0904,44.9598,44.9859,86936.0
2021-01-21 09:55:00,51.66,51.7,51.58,51.58,39064.0,44.9859,45.0208,44.9163,44.9163,39064.0
2021-01-21 10:00:00,51.56,51.6,51.53,51.56,88790.0,44.8988,44.9337,44.8727,44.8988,88790.0
2021-01-21 10:05:00,51.56,51.57,51.41,51.41,60273.0,44.8988,44.9076,44.7682,44.7682,60273.0
2021-01-21 10:10:00,51.4,51.5,51.38,51.49,58625.0,44.7595,44.8466,44.7421,44.8379,58625.0
2021-01-21 10:15:00,51.48,51.53,51.43,51.48,35602.0,44.8292,44.8727,44.7856,44.8292,35602.0
2021-01-21 10:20:00,51.48,51.57,51.44,51.55,32571.0,44.8292,44.9076,44.7943,44.8901,32571.0
2021-01-21 10:25:00,51.55,51.65,51.51,51.61,25779.0,44.8901,44.9772,44.8553,44.9424,25779.0
2021-01-21 10:30:00,51.61,51.62,51.54,51.57,26258.0,44.9424,44.9511,44.8814,44.9076,26258.0
2021-01-21 10:35:00,51.56,51.59,51.51,51.56,34008.0,44.8988,44.925,44.8553,44.8988,34008.0
2021-01-21 10:40:00,51.56,51.61,51.53,51.54,20421.0,44.8988,44.9424,44.8727,44.8814,20421.0
2021-01-21 10:45:00,51.53,51.54,51.47,51.51,20621.0,44.8727,44.8814,44.8205,44.8553,20621.0
2021-01-21 10:50:00,51.51,51.53,51.46,51.47,37561.0,44.8553,44.8727,44.8118,44.8205,37561.0
2021-01-21 10:55:00,51.46,51.46,51.37,51.4,20395.0,44.8118,44.8118,44.7334,44.7595,20395.0
2021-01-21 11:00:00,51.4,51.43,51.35,51.43,29793.0,44.7595,44.7856,44.716,44.7856,29793.0
2021-01-21 11:05:00,51.42,51.42,51.24,51.27,80967.0,44.7769,44.7769,44.6202,44.6463,80967.0
2021-01-21 11:10:00,51.26,51.42,51.24,51.41,94510.0,44.6376,44.7769,44.6202,44.7682,94510.0
2021-01-21 11:15:00,51.41,51.51,51.36,51.51,18860.0,44.7682,44.8553,44.7247,44.8553,18860.0
2021-01-21 11:20:00,51.52,51.63,51.49,51.6,25582.0,44.864,44.9598,44.8379,44.9337,25582.0
2021-01-21 11:25:00,51.6,51.6,51.55,51.56,20805.0,44.9337,44.9337,44.8901,44.8988,20805.0
2021-01-21 11:30:00,51.56,51.58,51.4,51.43,65391.0,44.8988,44.9163,44.7595,44.7856,65391.0
2021-01-21 11:35:00,51.42,51.43,51.35,51.36,46258.0,44.7769,44.7856,44.716,44.7247,46258.0
2021-01-21 11:40:00,51.36,51.39,51.32,51.37,42699.0,44.7247,44.7508,44.6899,44.7334,42699.0
2021-01-21 11:45:00,51.37,51.39,51.33,51.36,24470.0,44.7334,44.7508,44.6986,44.7247,24470.0
2021-01-21 11:50:00,51.36,51.38,51.3,51.32,67614.0,44.7247,44.7421,44.6724,44.6899,67614.0
2021-01-21 11:55:00,51.32,51.41,51.32,51.41,12206.0,44.6899,44.7682,44.6899,44.7682,12206.0
2021-01-21 12:00:00,51.41,51.45,51.39,51.45,126223.0,44.7682,44.8031,44.7508,44.8031,126223.0
2021-01-21 12:05:00,51.45,51.49,51.45,51.47,16868.0,44.8031,44.8379,44.8031,44.8205,16868.0
2021-01-21 12:10:00,51.47,51.48,51.39,51.42,20297.0,44.8205,44.8292,44.7508,44.7769,20297.0
2021-01-21 12:15:00,51.41,51.41,51.36,51.37,25580.0,44.7682,44.7682,44.7247,44.7334,25580.0
2021-01-21 12:20:00,51.37,51.41,51.3,51.41,21689.0,44.7334,44.7682,44.6724,44.7682,21689.0
2021-01-21 12:25:00,51.41,51.43,51.39,51.42,22435.0,44.7682,44.7856,44.7508,44.7769,22435.0
2021-01-21 12:30:00,51.41,51.45,51.37,51.43,36043.0,44.7682,44.8031,44.7334,44.7856,36043.0
2021-01-21 12:35:00,51.43,51.43,51.36,51.37,17933.0,44.7856,44.7856,44.7247,44.7334,17933.0
2021-01-21 12:40:00,51.36,51.39,51.29,51.31,22397.0,44.7247,44.7508,44.6637,44.6811,22397.0
2021-01-21 12:45:00,51.31,51.33,51.28,51.29,30392.0,44.6811,44.6986,44.655,44.6637,30392.0
2021-01-21 12:50:00,51.3,51.34,51.27,51.34,19211.0,44.6724,44.7073,44.6463,44.7073,19211.0
2021-01-21 12:55:00,51.33,51.34,51.3,51.3,14983.0,44.6986,44.7073,44.6724,44.6724,14983.0
2021-01-21 13:00:00,51.31,51.32,51.25,51.27,43043.0,44.6811,44.6899,44.6289,44.6463,43043.0
2021-01-21 13:05:00,51.27,51.3,51.25,51.3,22143.0,44.6463,44.6724,44.6289,44.6724,22143.0
2021-01-21 13:10:00,51.3,51.38,51.3,51.38,15909.0,44.6724,44.7421,44.6724,44.7421,15909.0
2021-01-21 13:15:00,51.37,51.38,51.3,51.34,28870.0,44.7334,44.7421,44.6724,44.7073,28870.0
2021-01-21 13:20:00,51.34,51.36,51.32,51.34,14948.0,44.7073,44.7247,44.6899,44.7073,14948.0
2021-01-21 13:25:00,51.34,51.34,51.25,51.26,16929.0,44.7073,44.7073,44.6289,44.6376,16929.0
2021-01-21 13:30:00,51.26,51.31,51.26,51.29,13675.0,44.6376,44.6811,44.6376,44.6637,13675.0
2021-01-21 13:35:00,51.28,51.32,51.28,51.31,18986.0,44.655,44.6899,44.655,44.6811,18986.0
2021-01-21 13:40:00,51.3,51.37,51.29,51.37,17749.0,44.6724,44.7334,44.6637,44.7334,17749.0
2021-01-21 13:45:00,51.37,51.38,51.32,51.33,18012.0,44.7334,44.7421,44.6899,44.6986,18012.0
2021-01-21 13:50:00,51.34,51.39,51.33,51.35,23095.0,44.7073,44.7508,44.6986,44.716,23095.0
2021-01-21 13:55:00,51.36,51.39,51.32,51.33,26698.0,44.7247,44.7508,44.6899,44.6986,26698.0
2021-01-21 14:00:00,51.33,51.34,51.3,51.34,28379.0,44.6986,44.7073,44.6724,44.7073,28379.0
2021-01-21 14:05:00,51.34,51.38,51.33,51.38,19947.0,44.7073,44.7421,44.6986,44.7421,19947.0
2021-01-21 14:10:00,51.39,51.45,51.37,51.45,27948.0,44.7508,44.8031,44.7334,44.8031,27948.0
2021-01-21 14:15:00,51.45,51.48,51.43,51.47,22350.0,44.8031,44.8292,44.7856,44.8205,22350.0
2021-01-21 14:20:00,51.46,51.47,51.39,51.4,27111.0,44.8118,44.8205,44.7508,44.7595,27111.0
2021-01-21 14:25:00,51.39,51.42,51.35,51.39,17154.0,44.7508,44.7769,44.716,44.7508,17154.0
2021-01-21 14:30:00,51.39,51.41,51.35,51.41,17041.0,44.7508,44.7682,44.716,44.7682,17041.0
2021-01-21 14:35:00,51.41,51.46,51.4,51.45,18233.0,44.7682,44.8118,44.7595,44.8031,18233.0
2021-01-21 14:40:00,51.44,51.44,51.41,51.43,14557.0,44.7943,44.7943,44.7682,44.7856,14557.0
2021-01-21 14:45:00,51.42,51.42,51.35,51.38,18786.0,44.7769,44.7769,44.716,44.7421,18786.0
2021-01-21 14:50:00,51.39,51.45,51.38,51.42,27891.0,44.7508,44.8031,44.7421,44.7769,27891.0
2021-01-21 14:55:00,51.42,51.44,51.4,51.4,16933.0,44.7769,44.7943,44.7595,44.7595,16933.0
2021-01-21 15:00:00,51.41,51.49,51.4,51.48,19648.0,44.7682,44.8379,44.7595,44.8292,19648.0
2021-01-21 15:05:00,51.49,51.52,51.48,51.51,36747.0,44.8379,44.864,44.8292,44.8553,36747.0
2021-01-21 15:10:00,51.51,51.51,51.39,51.44,29093.0,44.8553,44.8553,44.7508,44.7943,29093.0
2021-01-21 15:15:00,51.44,51.45,51.39,51.41,24096.0,44.7943,44.8031,44.7508,44.7682,24096.0
2021-01-21 15:20:00,51.41,51.42,51.37,51.38,30256.0,44.7682,44.7769,44.7334,44.7421,30256.0
2021-01-21 15:25:00,51.37,51.38,51.28,51.28,34468.0,44.7334,44.7421,44.655,44.655,34468.0
2021-01-21 15:30:00,51.28,51.33,51.25,51.32,38511.0,44.655,44.6986,44.6289,44.6899,38511.0
2021-01-21 15:35:00,51.33,51.33,51.27,51.28,35175.0,44.6986,44.6986,44.6463,44.655,35175.0
2021-01-21 15:40:00,51.29,51.41,51.28,51.36,69000.0,44.6637,44.7682,44.655,44.7247,69000.0
2021-01-21 15:45:00,51.36,51.38,51.27,51.28,62453.0,44.7247,44.7421,44.6463,44.655,62453.0
2021-01-21 15:50:00,51.28,51.29,51.18,51.18,74387.0,44.655,44.6637,44.5679,44.5679,74387.0
2021-01-21 15:55:00,51.18,51.22,51.04,51.07,209851.0,44.5679,44.6028,44.446,44.4721,209851.0
2021-01-22 09:30:00,50.36,50.77,50.25,50.65,72409.0,43.8539,44.2109,43.7581,44.1064,72409.0
2021-01-22 09:35:00,50.62,50.77,50.56,50.63,30352.0,44.0803,44.2109,44.028,44.089,30352.0
2021-01-22 09:40:00,50.62,50.68,50.54,50.65,34277.0,44.0803,44.1325,44.0106,44.1064,34277.0
2021-01-22 09:45:00,50.66,50.83,50.64,50.71,36456.0,44.1151,44.2632,44.0977,44.1587,36456.0
2021-01-22 09:50:00,50.7,50.73,50.57,50.69,293685.0,44.15,44.1761,44.0367,44.1412,293685.0
2021-01-22 09:55:00,50.68,50.69,50.54,50.56,46747.0,44.1325,44.1412,44.0106,44.028,46747.0
2021-01-22 10:00:00,50.56,50.71,50.56,50.62,27616.0,44.028,44.1587,44.028,44.0803,27616.0
2021-01-22 10:05:00,50.63,50.65,50.56,50.59,18237.0,44.089,44.1064,44.028,44.0542,18237.0
2021-01-22 10:10:00,50.58,50.62,50.57,50.6,19190.0,44.0455,44.0803,44.0367,44.0629,19190.0
2021-01-22 10:15:00,50.6,50.68,50.59,50.61,20784.0,44.0629,44.1325,44.0542,44.0716,20784.0
2021-01-22 10:20:00,50.62,50.62,50.42,50.46,32764.0,44.0803,44.0803,43.9061,43.941,32764.0
2021-01-22 10:25:00,50.46,50.56,50.31,50.34,74309.0,43.941,44.028,43.8103,43.8365,74309.0
2021-01-22 10:30:00,50.34,50.38,50.23,50.24,21783.0,43.8365,43.8713,43.7407,43.7494,21783.0
2021-01-22 10:35:00,50.24,50.31,50.21,50.29,71575.0,43.7494,43.8103,43.7233,43.7929,71575.0
2021-01-22 10:40:00,50.29,50.36,50.29,50.32,14822.0,43.7929,43.8539,43.7929,43.819,14822.0
2021-01-22 10:45:00,50.33,50.39,50.3,50.37,26638.0,43.8278,43.88,43.8016,43.8626,26638.0
2021-01-22 10:50:00,50.37,50.46,50.36,50.38,31507.0,43.8626,43.941,43.8539,43.8713,31507.0
2021-01-22 10:55:00,50.38,50.5,50.35,50.49,25414.0,43.8713,43.9758,43.8452,43.9671,25414.0
2021-01-22 11:00:00,50.5,50.56,50.43,50.52,21189.0,43.9758,44.028,43.9148,43.9932,21189.0
2021-01-22 11:05:00,50.51,50.55,50.49,50.51,20183.0,43.9845,44.0193,43.9671,43.9845,20183.0
2021-01-22 11:10:00,50.51,50.54,50.47,50.51,74201.0,43.9845,44.0106,43.9497,43.9845,74201.0
2021-01-22 11:15:00,50.52,50.53,50.4,50.41,43923.0,43.9932,44.0019,43.8887,43.8974,43923.0
2021-01-22 11:20:00,50.43,50.56,50.43,50.51,14878.0,43.9148,44.028,43.9148,43.9845,14878.0
2021-01-22 11:25:00,50.51,50.58,50.48,50.55,19338.0,43.9845,44.0455,43.9584,44.0193,19338.0
2021-01-22 11:30:00,50.55,50.63,50.49,50.62,24732.0,44.0193,44.089,43.9671,44.0803,24732.0
2021-01-22 11:35:00,50.62,50.75,50.61,50.75,36704.0,44.0803,44.1935,44.0716,44.1935,36704.0
2021-01-22 11:40:00,50.74,50.78,50.69,50.73,33401.0,44.1848,44.2196,44.1412,44.1761,33401.0
2021-01-22 11:45:00,50.73,50.76,50.69,50.75,23676.0,44.1761,44.2022,44.1412,44.1935,23676.0
2021-01-22 11:50:00,50.76,50.85,50.71,50.72,36002.0,44.2022,44.2806,44.1587,44.1674,36002.0
2021-01-22 11:55:00,50.71,50.82,50.71,50.79,37646.0,44.1587,44.2544,44.1587,44.2283,37646.0
2021-01-22 12:00:00,50.79,50.83,50.7,50.71,31903.0,44.2283,44.2632,44.15,44.1587,31903.0
2021-01-22 12:05:00,50.71,50.72,50.63,50.64,10832.0,44.1587,44.1674,44.089,44.0977,10832.0
2021-01-22 12:10:00,50.64,50.69,50.61,50.62,22242.0,44.0977,44.1412,44.0716,44.0803,22242.0
2021-01-22 12:15:00,50.62,50.67,50.57,50.61,17300.0,44.0803,44.1238,44.0367,44.0716,17300.0
2021-01-22 12:20:00,50.61,50.73,50.61,50.71,26885.0,44.0716,44.1761,44.0716,44.1587,26885.0
2021-01-22 12:25:00,50.71,50.77,50.7,50.74,24009.0,44.1587,44.2109,44.15,44.1848,24009.0
2021-01-22 12:30:00,50.74,50.76,50.69,50.7,21673.0,44.1848,44.2022,44.1412,44.15,21673.0
2021-01-22 12:35:00,50.69,50.73,50.68,50.71,20533.0,44.1412,44.1761,44.1325,44.1587,20533.0
2021-01-22 12:40:00,50.71,50.74,50.68,50.7,22180.0,44.1587,44.1848,44.1325,44.15,22180.0
2021-01-22 12:45:00,50.69,50.71,50.66,50.7,12743.0,44.1412,44.1587,44.1151,44.15,12743.0
2021-01-22 12:50:00,50.7,50.79,50.69,50.79,18607.0,44.15,44.2283,44.1412,44.2283,18607.0
2021-01-22 12:55:00,50.79,50.82,50.78,50.82,12833.0,44.2283,44.2544,44.2196,44.2544,12833.0
2021-01-22 13:00:00,50.82,50.82,50.75,50.75,20185.0,44.2544,44.2544,44.1935,44.1935,20185.0
2021-01-22 13:05:00,50.75,50.78,50.7,50.76,26715.0,44.1935,44.2196,44.15,44.2022,26715.0
2021-01-22 13:10:00,50.76,50.76,50.69,50.7,13836.0,44.2022,44.2022,44.1412,44.15,13836.0
2021-01-22 13:15:00,50.7,50.75,50.69,50.75,10668.0,44.15,44.1935,44.1412,44.1935,10668.0
2021-01-22 13:20:00,50.74,50.78,50.71,50.75,17593.0,44.1848,44.2196,44.1587,44.1935,17593.0
2021-01-22 13:25:00,50.75,50.75,50.68,50.72,8982.0,44.1935,44.1935,44.1325,44.1674,8982.0
2021-01-22 13:30:00,50.73,50.73,50.69,50.71,6451.0,44.1761,44.1761,44.1412,44.1587,6451.0
2021-01-22 13:35:00,50.71,50.75,50.68,50.73,20403.0,44.1587,44.1935,44.1325,44.1761,20403.0
2021-01-22 13:40:00,50.73,50.78,50.72,50.75,29675.0,44.1761,44.2196,44.1674,44.1935,29675.0
2021-01-22 13:45:00,50.76,50.76,50.68,50.7,29412.0,44.2022,44.2022,44.1325,44.15,29412.0
2021-01-22 13:50:00,50.69,50.73,50.68,50.72,11067.0,44.1412,44.1761,44.1325,44.1674,11067.0
2021-01-22 13:55:00,50.73,50.73,50.65,50.66,70076.0,44.1761,44.1761,44.1064,44.1151,70076.0
2021-01-22 14:00:00,50.66,50.69,50.62,50.66,17271.0,44.1151,44.1412,44.0803,44.1151,17271.0
2021-01-22 14:05:00,50.66,50.71,50.6,50.62,16731.0,44.1151,44.1587,44.0629,44.0803,16731.0
2021-01-22 14:10:00,50.62,50.67,50.61,50.66,15093.0,44.0803,44.1238,44.0716,44.1151,15093.0
2021-01-22 14:15:00,50.66,50.71,50.64,50.68,15823.0,44.1151,44.1587,44.0977,44.1325,15823.0
2021-01-22 14:20:00,50.69,50.74,50.67,50.72,15828.0,44.1412,44.1848,44.1238,44.1674,15828.0
2021-01-22 14:25:00,50.72,50.73,50.68,50.7,10732.0,44.1674,44.1761,44.1325,44.15,10732.0
2021-01-22 14:30:00,50.71,50.73,50.68,50.71,24080.0,44.1587,44.1761,44.1325,44.1587,24080.0
2021-01-22 14:35:00,50.7,50.76,50.68,50.75,16881.0,44.15,44.2022,44.1325,44.1935,16881.0
2021-01-22 14:40:00,50.75,50.79,50.75,50.76,17244.0,44.1935,44.2283,44.1935,44.2022,17244.0
2021-01-22 14:45:00,50.75,50.83,50.75,50.8,18109.0,44.1935,44.2632,44.1935,44.237,18109.0
2021-01-22 14:50:00,50.8,50.82,50.77,50.82,23304.0,44.237,44.2544,44.2109,44.2544,23304.0
2021-01-22 14:55:00,50.81,50.82,50.74,50.78,80131.0,44.2457,44.2544,44.1848,44.2196,80131.0
2021-01-22 15:00:00,50.78,50.82,50.76,50.78,23795.0,44.2196,44.2544,44.2022,44.2196,23795.0
2021-01-22 15:05:00,50.78,50.82,50.77,50.79,32384.0,44.2196,44.2544,44.2109,44.2283,32384.0
2021-01-22 15:10:00,50.79,50.81,50.73,50.74,51500.0,44.2283,44.2457,44.1761,44.1848,51500.0
2021-01-22 15:15:00,50.73,50.75,50.68,50.71,29068.0,44.1761,44.1935,44.1325,44.1587,29068.0
2021-01-22 15:20:00,50.7,50.76,50.69,50.76,27382.0,44.15,44.2022,44.1412,44.2022,27382.0
2021-01-22 15:25:00,50.77,50.87,50.75,50.85,31137.0,44.2109,44.298,44.1935,44.2806,31137.0
2021-01-22 15:30:00,50.85,50.85,50.81,50.83,52896.0,44.2806,44.2806,44.2457,44.2632,52896.0
2021-01-22 15:35:00,50.82,50.91,50.79,50.9,34218.0,44.2544,44.3328,44.2283,44.3241,34218.0
2021-01-22 15:40:00,50.91,51.0,50.91,50.97,60154.0,44.3328,44.4112,44.3328,44.3851,60154.0
2021-01-22 15:45:00,50.97,51.0,50.92,50.99,80978.0,44.3851,44.4112,44.3415,44.4025,80978.0
2021-01-22 15:50:00,51.03,51.04,50.91,50.91,72354.0,44.4373,44.446,44.3328,44.3328,72354.0
2021-01-22 15:55:00,50.91,50.95,50.85,50.86,180349.0,44.3328,44.3677,44.2806,44.2893,180349.0
2021-01-25 09:30:00,50.21,50.21,49.85,50.13,151662.0,43.7233,43.7233,43.4098,43.6536,151662.0
2021-01-25 09:35:00,50.13,50.16,49.92,49.96,73157.0,43.6536,43.6797,43.4707,43.5056,73157.0
2021-01-25 09:40:00,49.96,50.14,49.92,50.04,129771.0,43.5056,43.6623,43.4707,43.5752,129771.0
2021-01-25 09:45:00,50.03,50.05,49.94,49.96,63669.0,43.5665,43.5839,43.4881,43.5056,63669.0
2021-01-25 09:50:00,49.95,49.97,49.89,49.95,96293.0,43.4968,43.5143,43.4446,43.4968,96293.0
2021-01-25 09:55:00,49.97,50.11,49.92,49.93,57346.0,43.5143,43.6362,43.4707,43.4794,57346.0
2021-01-25 10:00:00,49.93,50.27,49.9,50.25,68363.0,43.4794,43.7755,43.4533,43.7581,68363.0
2021-01-25 10:05:00,50.26,50.37,50.24,50.29,32938.0,43.7668,43.8626,43.7494,43.7929,32938.0
2021-01-25 10:10:00,50.29,50.36,50.23,50.3,22739.0,43.7929,43.8539,43.7407,43.8016,22739.0
2021-01-25 10:15:00,50.31,50.5,50.31,50.48,37894.0,43.8103,43.9758,43.8103,43.9584,37894.0
2021-01-25 10:20:00,50.48,50.56,50.4,50.55,79518.0,43.9584,44.028,43.8887,44.0193,79518.0
2021-01-25 10:25:00,50.55,50.59,50.5,50.53,40549.0,44.0193,44.0542,43.9758,44.0019,40549.0
2021-01-25 10:30:00,50.52,50.55,50.47,50.48,21712.0,43.9932,44.0193,43.9497,43.9584,21712.0
2021-01-25 10:35:00,50.47,50.51,50.43,50.51,28347.0,43.9497,43.9845,43.9148,43.9845,28347.0
2021-01-25 10:40:00,50.51,50.58,50.45,50.52,30176.0,43.9845,44.0455,43.9322,43.9932,30176.0
2021-01-25 10:45:00,50.51,50.53,50.33,50.33,22207.0,43.9845,44.0019,43.8278,43.8278,22207.0
2021-01-25 10:50:00,50.33,50.35,50.19,50.3,38306.0,43.8278,43.8452,43.7058,43.8016,38306.0
2021-01-25 10:55:00,50.3,50.3,50.01,50.05,35616.0,43.8016,43.8016,43.5491,43.5839,35616.0
2021-01-25 11:00:00,50.03,50.15,50.0,50.03,51395.0,43.5665,43.671,43.5404,43.5665,51395.0
2021-01-25 11:05:00,50.02,50.1,49.85,49.89,50077.0,43.5578,43.6275,43.4098,43.4446,50077.0
2021-01-25 11:10:00,49.87,50.09,49.86,49.98,36583.0,43.4272,43.6188,43.4185,43.523,36583.0
2021-01-25 11:15:00,49.98,50.02,49.84,49.92,29914.0,43.523,43.5578,43.4011,43.4707,29914.0
2021-01-25 11:20:00,49.92,50.0,49.89,49.95,19883.0,43.4707,43.5404,43.4446,43.4968,19883.0
2021-01-25 11:25:00,49.96,50.0,49.89,49.91,31926.0,43.5056,43.5404,43.4446,43.462,31926.0
2021-01-25 11:30:00,49.91,49.97,49.83,49.97,38175.0,43.462,43.5143,43.3923,43.5143,38175.0
2021-01-25 11:35:00,49.97,50.02,49.92,49.98,39782.0,43.5143,43.5578,43.4707,43.523,39782.0
2021-01-25 11:40:00,49.97,50.1,49.92,50.08,26391.0,43.5143,43.6275,43.4707,43.6101,26391.0
2021-01-25 11:45:00,50.1,50.13,50.04,50.11,24009.0,43.6275,43.6536,43.5752,43.6362,24009.0
2021-01-25 11:50:00,50.12,50.14,50.08,50.13,20633.0,43.6449,43.6623,43.6101,43.6536,20633.0
2021-01-25 11:55:00,50.14,50.22,50.11,50.22,14566.0,43.6623,43.732,43.6362,43.732,14566.0
2021-01-25 12:00:00,50.22,50.23,50.11,50.12,22223.0,43.732,43.7407,43.6362,43.6449,22223.0
2021-01-25 12:05:00,50.12,50.19,50.11,50.16,17374.0,43.6449,43.7058,43.6362,43.6797,17374.0
2021-01-25 12:10:00,50.15,50.17,50.08,50.08,19739.0,43.671,43.6884,43.6101,43.6101,19739.0
2021-01-25 12:15:00,50.09,50.16,50.03,50.07,23165.0,43.6188,43.6797,43.5665,43.6013,23165.0
2021-01-25 12:20:00,50.07,50.17,50.05,50.08,69741.0,43.6013,43.6884,43.5839,43.6101,69741.0
2021-01-25 12:25:00,50.09,50.18,50.06,50.07,24817.0,43.6188,43.6971,43.5926,43.6013,24817.0
2021-01-25 12:30:00,50.08,50.18,50.03,50.17,46126.0,43.6101,43.6971,43.5665,43.6884,46126.0
2021-01-25 12:35:00,50.18,50.22,50.14,50.16,25091.0,43.6971,43.732,43.6623,43.6797,25091.0
2021-01-25 12:40:00,50.17,50.29,50.17,50.23,21483.0,43.6884,43.7929,43.6884,43.7407,21483.0
2021-01-25 12:45:00,50.24,50.28,50.23,50.24,17753.0,43.7494,43.7842,43.7407,43.7494,17753.0
2021-01-25 12:50:00,50.26,50.28,50.18,50.2,33127.0,43.7668,43.7842,43.6971,43.7145,33127.0
2021-01-25 12:55:00,50.2,50.21,50.16,50.2,30217.0,43.7145,43.7233,43.6797,43.7145,30217.0
2021-01-25 13:00:00,50.21,50.25,50.21,50.22,13070.0,43.7233,43.7581,43.7233,43.732,13070.0
2021-01-25 13:05:00,50.21,50.21,50.16,50.19,16992.0,43.7233,43.7233,43.6797,43.7058,16992.0
2021-01-25 13:10:00,50.19,50.32,50.19,50.32,21178.0,43.7058,43.819,43.7058,43.819,21178.0
2021-01-25 13:15:00,50.31,50.39,50.31,50.35,14589.0,43.8103,43.88,43.8103,43.8452,14589.0
2021-01-25 13:20:00,50.34,50.41,50.31,50.36,17390.0,43.8365,43.8974,43.8103,43.8539,17390.0
2021-01-25 13:25:00,50.36,50.42,50.36,50.4,14731.0,43.8539,43.9061,43.8539,43.8887,14731.0
2021-01-25 13:30:00,50.39,50.5,50.39,50.46,16161.0,43.88,43.9758,43.88,43.941,16161.0
2021-01-25 13:35:00,50.46,50.51,50.45,50.5,14344.0,43.941,43.9845,43.9322,43.9758,14344.0
2021-01-25 13:40:00,50.5,50.53,50.49,50.5,16862.0,43.9758,44.0019,43.9671,43.9758,16862.0
2021-01-25 13:45:00,50.5,50.51,50.41,50.45,22935.0,43.9758,43.9845,43.8974,43.9322,22935.0
2021-01-25 13:50:00,50.45,50.51,50.41,50.41,30662.0,43.9322,43.9845,43.8974,43.8974,30662.0
2021-01-25 13:55:00,50.41,50.47,50.4,50.45,28516.0,43.8974,43.9497,43.8887,43.9322,28516.0
2021-01-25 14:00:00,50.46,50.48,50.37,50.48,26915.0,43.941,43.9584,43.8626,43.9584,26915.0
2021-01-25 14:05:00,50.48,50.52,50.44,50.48,26894.0,43.9584,43.9932,43.9235,43.9584,26894.0
2021-01-25 14:10:00,50.47,50.5,50.42,50.49,25512.0,43.9497,43.9758,43.9061,43.9671,25512.0
2021-01-25 14:15:00,50.48,50.51,50.38,50.46,31507.0,43.9584,43.9845,43.8713,43.941,31507.0
2021-01-25 14:20:00,50.46,50.5,50.42,50.42,16821.0,43.941,43.9758,43.9061,43.9061,16821.0
2021-01-25 14:25:00,50.43,50.46,50.39,50.45,31389.0,43.9148,43.941,43.88,43.9322,31389.0
2021-01-25 14:30:00,50.45,50.48,50.43,50.47,15679.0,43.9322,43.9584,43.9148,43.9497,15679.0
2021-01-25 14:35:00,50.46,50.47,50.38,50.38,45011.0,43.941,43.9497,43.8713,43.8713,45011.0
2021-01-25 14:40:00,50.37,50.4,50.35,50.4,21816.0,43.8626,43.8887,43.8452,43.8887,21816.0
2021-01-25 14:45:00,50.41,50.49,50.41,50.49,15081.0,43.8974,43.9671,43.8974,43.9671,15081.0
2021-01-25 14:50:00,50.5,50.5,50.41,50.41,32309.0,43.9758,43.9758,43.8974,43.8974,32309.0
2021-01-25 14:55:00,50.42,50.43,50.36,50.4,20190.0,43.9061,43.9148,43.8539,43.8887,20190.0
2021-01-25 15:00:00,50.4,50.51,50.4,50.5,13156.0,43.8887,43.9845,43.8887,43.9758,13156.0
2021-01-25 15:05:00,50.52,50.57,50.51,50.57,20285.0,43.9932,44.0367,43.9845,44.0367,20285.0
2021-01-25 15:10:00,50.56,50.56,50.47,50.5,54674.0,44.028,44.028,43.9497,43.9758,54674.0
2021-01-25 15:15:00,50.5,50.55,50.47,50.53,27080.0,43.9758,44.0193,43.9497,44.0019,27080.0
2021-01-25 15:20:00,50.52,50.56,50.47,50.55,33187.0,43.9932,44.028,43.9497,44.0193,33187.0
2021-01-25 15:25:00,50.54,50.58,50.5,50.51,45634.0,44.0106,44.0455,43.9758,43.9845,45634.0
2021-01-25 15:30:00,50.51,50.54,50.48,50.48,53667.0,43.9845,44.0106,43.9584,43.9584,53667.0
2021-01-25 15:35:00,50.48,50.49,50.39,50.47,25976.0,43.9584,43.9671,43.88,43.9497,25976.0
2021-01-25 15:40:00,50.48,50.49,50.37,50.45,44717.0,43.9584,43.9671,43.8626,43.9322,44717.0
2021-01-25 15:45:00,50.44,50.5,50.43,50.5,69657.0,43.9235,43.9758,43.9148,43.9758,69657.0
2021-01-25 15:50:00,50.49,50.59,50.47,50.51,96913.0,43.9671,44.0542,43.9497,43.9845,96913.0
2021-01-25 15:55:00,50.51,50.62,50.46,50.61,194599.0,43.9845,44.0803,43.941,44.0716,194599.0
2021-01-26 09:30:00,50.88,51.08,50.67,50.71,119530.0,44.3067,44.4809,44.1238,44.1587,119530.0
2021-01-26 09:35:00,50.73,50.87,50.68,50.76,27012.0,44.1761,44.298,44.1325,44.2022,27012.0
2021-01-26 09:40:00,50.76,50.89,50.73,50.84,46213.0,44.2022,44.3154,44.1761,44.2719,46213.0
2021-01-26 09:45:00,50.85,50.9,50.59,50.6,49731.0,44.2806,44.3241,44.0542,44.0629,49731.0
2021-01-26 09:50:00,50.61,50.61,50.37,50.38,57623.0,44.0716,44.0716,43.8626,43.8713,57623.0
2021-01-26 09:55:00,50.38,50.43,50.31,50.35,42422.0,43.8713,43.9148,43.8103,43.8452,42422.0
2021-01-26 10:00:00,50.36,50.48,50.36,50.46,60078.0,43.8539,43.9584,43.8539,43.941,60078.0
2021-01-26 10:05:00,50.45,50.5,50.41,50.43,66871.0,43.9322,43.9758,43.8974,43.9148,66871.0
2021-01-26 10:10:00,50.43,50.46,50.22,50.37,87784.0,43.9148,43.941,43.732,43.8626,87784.0
2021-01-26 10:15:00,50.36,50.45,50.33,50.42,29130.0,43.8539,43.9322,43.8278,43.9061,29130.0
2021-01-26 10:20:00,50.41,50.54,50.4,50.48,48984.0,43.8974,44.0106,43.8887,43.9584,48984.0
2021-01-26 10:25:00,50.47,50.59,50.38,50.57,38804.0,43.9497,44.0542,43.8713,44.0367,38804.0
2021-01-26 10:30:00,50.56,50.57,50.4,50.41,27622.0,44.028,44.0367,43.8887,43.8974,27622.0
2021-01-26 10:35:00,50.41,50.45,50.36,50.42,25581.0,43.8974,43.9322,43.8539,43.9061,25581.0
2021-01-26 10:40:00,50.42,50.5,50.39,50.49,29739.0,43.9061,43.9758,43.88,43.9671,29739.0
2021-01-26 10:45:00,50.51,50.6,50.5,50.51,23814.0,43.9845,44.0629,43.9758,43.9845,23814.0
2021-01-26 10:50:00,50.5,50.5,50.37,50.4,30954.0,43.9758,43.9758,43.8626,43.8887,30954.0
2021-01-26 10:55:00,50.4,50.42,50.23,50.27,30928.0,43.8887,43.9061,43.7407,43.7755,30928.0
2021-01-26 11:00:00,50.28,50.33,50.23,50.29,41463.0,43.7842,43.8278,43.7407,43.7929,41463.0
2021-01-26 11:05:00,50.29,50.37,50.22,50.25,64154.0,43.7929,43.8626,43.732,43.7581,64154.0
2021-01-26 11:10:00,50.27,50.4,50.27,50.33,28215.0,43.7755,43.8887,43.7755,43.8278,28215.0
2021-01-26 11:15:00,50.33,50.37,50.27,50.32,27191.0,43.8278,43.8626,43.7755,43.819,27191.0
2021-01-26 11:20:00,50.33,50.43,50.29,50.41,26677.0,43.8278,43.9148,43.7929,43.8974,26677.0
2021-01-26 11:25:00,50.41,50.51,50.37,50.5,26063.0,43.8974,43.9845,43.8626,43.9758,26063.0
2021-01-26 11:30:00,50.49,50.51,50.44,50.47,19678.0,43.9671,43.9845,43.9235,43.9497,19678.0
2021-01-26 11:35:00,50.47,50.47,50.37,50.4,26765.0,43.9497,43.9497,43.8626,43.8887,26765.0
2021-01-26 11:40:00,50.39,50.4,50.29,50.31,26164.0,43.88,43.8887,43.7929,43.8103,26164.0
2021-01-26 11:45:00,50.3,50.34,50.16,50.22,43974.0,43.8016,43.8365,43.6797,43.732,43974.0
2021-01-26 11:50:00,50.22,50.26,50.16,50.22,39744.0,43.732,43.7668,43.6797,43.732,39744.0
2021-01-26 11:55:00,50.22,50.26,50.2,50.21,23374.0,43.732,43.7668,43.7145,43.7233,23374.0
2021-01-26 12:00:00,50.21,50.25,50.14,50.16,23729.0,43.7233,43.7581,43.6623,43.6797,23729.0
2021-01-26 12:05:00,50.16,50.18,50.12,50.16,19913.0,43.6797,43.6971,43.6449,43.6797,19913.0
2021-01-26 12:10:00,50.17,50.18,50.04,50.04,32995.0,43.6884,43.6971,43.5752,43.5752,32995.0
2021-01-26 12:15:00,50.04,50.11,50.01,50.05,30090.0,43.5752,43.6362,43.5491,43.5839,30090.0
2021-01-26 12:20:00,50.06,50.11,50.05,50.09,17308.0,43.5926,43.6362,43.5839,43.6188,17308.0
2021-01-26 12:25:00,50.1,50.18,50.09,50.18,15323.0,43.6275,43.6971,43.6188,43.6971,15323.0
2021-01-26 12:30:00,50.17,50.26,50.17,50.26,28018.0,43.6884,43.7668,43.6884,43.7668,28018.0
2021-01-26 12:35:00,50.26,50.31,50.24,50.29,39102.0,43.7668,43.8103,43.7494,43.7929,39102.0
2021-01-26 12:40:00,50.29,50.29,50.17,50.2,22773.0,43.7929,43.7929,43.6884,43.7145,22773.0
2021-01-26 12:45:00,50.2,50.21,50.14,50.16,31120.0,43.7145,43.7233,43.6623,43.6797,31120.0
2021-01-26 12:50:00,50.15,50.27,50.15,50.26,15825.0,43.671,43.7755,43.671,43.7668,15825.0
2021-01-26 12:55:00,50.26,50.32,50.25,50.29,15951.0,43.7668,43.819,43.7581,43.7929,15951.0
2021-01-26 13:00:00,50.29,50.39,50.28,50.39,25002.0,43.7929,43.88,43.7842,43.88,25002.0
2021-01-26 13:05:00,50.39,50.39,50.27,50.34,20060.0,43.88,43.88,43.7755,43.8365,20060.0
2021-01-26 13:10:00,50.35,50.38,50.34,50.35,20445.0,43.8452,43.8713,43.8365,43.8452,20445.0
2021-01-26 13:15:00,50.35,50.37,50.32,50.33,12128.0,43.8452,43.8626,43.819,43.8278,12128.0
2021-01-26 13:20:00,50.32,50.32,50.23,50.25,19302.0,43.819,43.819,43.7407,43.7581,19302.0
2021-01-26 13:25:00,50.25,50.32,50.23,50.3,17954.0,43.7581,43.819,43.7407,43.8016,17954.0
2021-01-26 13:30:00,50.29,50.31,50.25,50.28,17402.0,43.7929,43.8103,43.7581,43.7842,17402.0
2021-01-26 13:35:00,50.27,50.3,50.25,50.3,48033.0,43.7755,43.8016,43.7581,43.8016,48033.0
2021-01-26 13:40:00,50.29,50.32,50.24,50.3,33726.0,43.7929,43.819,43.7494,43.8016,33726.0
2021-01-26 13:45:00,50.29,50.31,50.24,50.27,23230.0,43.7929,43.8103,43.7494,43.7755,23230.0
2021-01-26 13:50:00,50.28,50.29,50.18,50.21,21748.0,43.7842,43.7929,43.6971,43.7233,21748.0
2021-01-26 13:55:00,50.2,50.28,50.19,50.25,113326.0,43.7145,43.7842,43.7058,43.7581,113326.0
2021-01-26 14:00:00,50.25,50.27,50.2,50.27,29940.0,43.7581,43.7755,43.7145,43.7755,29940.0
2021-01-26 14:05:00,50.26,50.29,50.25,50.28,19438.0,43.7668,43.7929,43.7581,43.7842,19438.0
2021-01-26 14:10:00,50.29,50.3,50.24,50.28,22233.0,43.7929,43.8016,43.7494,43.7842,22233.0
2021-01-26 14:15:00,50.27,50.31,50.24,50.3,12103.0,43.7755,43.8103,43.7494,43.8016,12103.0
2021-01-26 14:20:00,50.3,50.3,50.23,50.26,22840.0,43.8016,43.8016,43.7407,43.7668,22840.0
2021-01-26 14:25:00,50.25,50.25,50.15,50.18,25674.0,43.7581,43.7581,43.671,43.6971,25674.0
2021-01-26 14:30:00,50.18,50.22,50.16,50.2,28094.0,43.6971,43.732,43.6797,43.7145,28094.0
2021-01-26 14:35:00,50.2,50.2,50.13,50.16,29357.0,43.7145,43.7145,43.6536,43.6797,29357.0
2021-01-26 14:40:00,50.16,50.16,50.07,50.1,45476.0,43.6797,43.6797,43.6013,43.6275,45476.0
2021-01-26 14:45:00,50.1,50.13,50.07,50.1,38491.0,43.6275,43.6536,43.6013,43.6275,38491.0
2021-01-26 14:50:00,50.09,50.16,50.09,50.15,68110.0,43.6188,43.6797,43.6188,43.671,68110.0
2021-01-26 14:55:00,50.15,50.23,50.12,50.22,30339.0,43.671,43.7407,43.6449,43.732,30339.0
2021-01-26 15:00:00,50.22,50.28,50.18,50.28,29432.0,43.732,43.7842,43.6971,43.7842,29432.0
2021-01-26 15:05:00,50.28,50.29,50.23,50.26,33127.0,43.7842,43.7929,43.7407,43.7668,33127.0
2021-01-26 15:10:00,50.27,50.28,50.2,50.2,33004.0,43.7755,43.7842,43.7145,43.7145,33004.0
2021-01-26 15:15:00,50.21,50.26,50.17,50.26,34219.0,43.7233,43.7668,43.6884,43.7668,34219.0
2021-01-26 15:20:00,50.26,50.27,50.2,50.22,33338.0,43.7668,43.7755,43.7145,43.732,33338.0
2021-01-26 15:25:00,50.23,50.3,50.23,50.28,44977.0,43.7407,43.8016,43.7407,43.7842,44977.0
2021-01-26 15:30:00,50.29,50.31,50.22,50.26,56199.0,43.7929,43.8103,43.732,43.7668,56199.0
2021-01-26 15:35:00,50.26,50.3,50.19,50.2,63249.0,43.7668,43.8016,43.7058,43.7145,63249.0
2021-01-26 15:40:00,50.2,50.25,50.17,50.2,61135.0,43.7145,43.7581,43.6884,43.7145,61135.0
2021-01-26 15:45:00,50.21,50.25,50.17,50.19,49748.0,43.7233,43.7581,43.6884,43.7058,49748.0
2021-01-26 15:50:00,50.19,50.22,50.09,50.12,127170.0,43.7058,43.732,43.6188,43.6449,127170.0
2021-01-26 15:55:00,50.12,50.12,50.02,50.11,273044.0,43.6449,43.6449,43.5578,43.6362,273044.0
2021-01-27 09:30:00,49.28,49.5,49.07,49.3,130692.0,42.9134,43.105,42.7305,42.9308,130692.0
2021-01-27 09:35:00,49.32,49.62,49.26,49.36,73413.0,42.9482,43.2095,42.896,42.9831,73413.0
2021-01-27 09:40:00,49.35,49.35,48.95,48.97,117070.0,42.9744,42.9744,42.626,42.6435,117070.0
2021-01-27 09:45:00,48.98,49.25,48.87,49.08,120875.0,42.6522,42.8873,42.5564,42.7392,120875.0
2021-01-27 09:50:00,49.08,49.26,48.98,49.22,89518.0,42.7392,42.896,42.6522,42.8612,89518.0
2021-01-27 09:55:00,49.22,49.4,49.15,49.23,87162.0,42.8612,43.0179,42.8002,42.8699,87162.0
2021-01-27 10:00:00,49.22,49.46,49.1,49.33,141843.0,42.8612,43.0701,42.7567,42.9569,141843.0
2021-01-27 10:05:00,49.3,49.3,49.06,49.14,57116.0,42.9308,42.9308,42.7218,42.7915,57116.0
2021-01-27 10:10:00,49.15,49.33,49.14,49.17,53975.0,42.8002,42.9569,42.7915,42.8176,53975.0
2021-01-27 10:15:00,49.15,49.37,49.0,49.32,83239.0,42.8002,42.9918,42.6696,42.9482,83239.0
2021-01-27 10:20:00,49.32,49.46,49.31,49.37,40293.0,42.9482,43.0701,42.9395,42.9918,40293.0
2021-01-27 10:25:00,49.4,49.58,49.4,49.47,38708.0,43.0179,43.1746,43.0179,43.0789,38708.0
2021-01-27 10:30:00,49.48,49.64,49.39,49.57,71068.0,43.0876,43.2269,43.0092,43.1659,71068.0
2021-01-27 10:35:00,49.58,49.58,49.45,49.52,37492.0,43.1746,43.1746,43.0614,43.1224,37492.0
2021-01-27 10:40:00,49.54,49.56,49.38,49.53,47893.0,43.1398,43.1572,43.0005,43.1311,47893.0
2021-01-27 10:45:00,49.57,49.6,49.45,49.5,33636.0,43.1659,43.1921,43.0614,43.105,33636.0
2021-01-27 10:50:00,49.5,49.56,49.43,49.51,29402.0,43.105,43.1572,43.044,43.1137,29402.0
2021-01-27 10:55:00,49.5,49.61,49.42,49.59,31800.0,43.105,43.2008,43.0353,43.1834,31800.0
2021-01-27 11:00:00,49.6,49.6,49.47,49.52,33472.0,43.1921,43.1921,43.0789,43.1224,33472.0
2021-01-27 11:05:00,49.52,49.53,49.42,49.5,38197.0,43.1224,43.1311,43.0353,43.105,38197.0
2021-01-27 11:10:00,49.5,49.52,49.42,49.45,31411.0,43.105,43.1224,43.0353,43.0614,31411.0
2021-01-27 11:15:00,49.46,49.48,49.38,49.41,76115.0,43.0701,43.0876,43.0005,43.0266,76115.0
2021-01-27 11:20:00,49.42,49.43,49.26,49.32,48686.0,43.0353,43.044,42.896,42.9482,48686.0
2021-01-27 11:25:00,49.34,49.45,49.33,49.45,22786.0,42.9657,43.0614,42.9569,43.0614,22786.0
2021-01-27 11:30:00,49.45,49.53,49.43,49.43,51528.0,43.0614,43.1311,43.044,43.044,51528.0
2021-01-27 11:35:00,49.43,49.54,49.38,49.46,90478.0,43.044,43.1398,43.0005,43.0701,90478.0
2021-01-27 11:40:00,49.46,49.52,49.35,49.35,56658.0,43.0701,43.1224,42.9744,42.9744,56658.0
2021-01-27 11:45:00,49.34,49.43,49.26,49.26,26598.0,42.9657,43.044,42.896,42.896,26598.0
2021-01-27 11:50:00,49.26,49.3,49.22,49.25,42448.0,42.896,42.9308,42.8612,42.8873,42448.0
2021-01-27 11:55:00,49.25,49.31,49.2,49.26,25720.0,42.8873,42.9395,42.8437,42.896,25720.0
2021-01-27 12:00:00,49.25,49.26,49.16,49.23,51422.0,42.8873,42.896,42.8089,42.8699,51422.0
2021-01-27 12:05:00,49.22,49.33,49.22,49.29,36896.0,42.8612,42.9569,42.8612,42.9221,36896.0
2021-01-27 12:10:00,49.29,49.33,49.24,49.27,46506.0,42.9221,42.9569,42.8786,42.9047,46506.0
2021-01-27 12:15:00,49.26,49.31,49.23,49.28,42540.0,42.896,42.9395,42.8699,42.9134,42540.0
2021-01-27 12:20:00,49.27,49.31,49.16,49.19,71179.0,42.9047,42.9395,42.8089,42.835,71179.0
2021-01-27 12:25:00,49.19,49.22,49.07,49.07,26462.0,42.835,42.8612,42.7305,42.7305,26462.0
2021-01-27 12:30:00,49.05,49.09,48.95,48.96,48443.0,42.7131,42.748,42.626,42.6347,48443.0
2021-01-27 12:35:00,48.95,49.04,48.84,49.03,50780.0,42.626,42.7044,42.5302,42.6957,50780.0
2021-01-27 12:40:00,49.03,49.12,49.02,49.08,47127.0,42.6957,42.7741,42.687,42.7392,47127.0
2021-01-27 12:45:00,49.08,49.22,49.05,49.22,21697.0,42.7392,42.8612,42.7131,42.8612,21697.0
2021-01-27 12:50:00,49.23,49.29,49.21,49.27,28849.0,42.8699,42.9221,42.8524,42.9047,28849.0
2021-01-27 12:55:00,49.27,49.27,49.22,49.23,31814.0,42.9047,42.9047,42.8612,42.8699,31814.0
2021-01-27 13:00:00,49.23,49.31,49.19,49.31,23304.0,42.8699,42.9395,42.835,42.9395,23304.0
2021-01-27 13:05:00,49.32,49.33,49.26,49.27,24236.0,42.9482,42.9569,42.896,42.9047,24236.0
2021-01-27 13:10:00,49.27,49.28,49.19,49.2,37899.0,42.9047,42.9134,42.835,42.8437,37899.0
2021-01-27 13:15:00,49.2,49.29,49.16,49.28,31584.0,42.8437,42.9221,42.8089,42.9134,31584.0
2021-01-27 13:20:00,49.28,49.33,49.2,49.23,135421.0,42.9134,42.9569,42.8437,42.8699,135421.0
2021-01-27 13:25:00,49.23,49.28,49.19,49.24,44471.0,42.8699,42.9134,42.835,42.8786,44471.0
2021-01-27 13:30:00,49.23,49.26,49.19,49.23,71630.0,42.8699,42.896,42.835,42.8699,71630.0
2021-01-27 13:35:00,49.24,49.26,49.14,49.16,68592.0,42.8786,42.896,42.7915,42.8089,68592.0
2021-01-27 13:40:00,49.16,49.17,49.07,49.07,72675.0,42.8089,42.8176,42.7305,42.7305,72675.0
2021-01-27 13:45:00,49.05,49.15,49.04,49.1,235569.0,42.7131,42.8002,42.7044,42.7567,235569.0
2021-01-27 13:50:00,49.1,49.15,49.03,49.14,34712.0,42.7567,42.8002,42.6957,42.7915,34712.0
2021-01-27 13:55:00,49.14,49.14,48.95,49.01,144019.0,42.7915,42.7915,42.626,42.6783,144019.0
2021-01-27 14:00:00,49.04,49.15,48.91,48.91,58555.0,42.7044,42.8002,42.5912,42.5912,58555.0
2021-01-27 14:05:00,48.9,48.9,48.79,48.84,68682.0,42.5825,42.5825,42.4867,42.5302,68682.0
2021-01-27 14:10:00,48.84,48.92,48.83,48.86,45692.0,42.5302,42.5999,42.5215,42.5477,45692.0
2021-01-27 14:15:00,48.85,48.86,48.64,48.66,65590.0,42.539,42.5477,42.3561,42.3735,65590.0
2021-01-27 14:20:00,48.66,48.81,48.65,48.75,33639.0,42.3735,42.5041,42.3648,42.4519,33639.0
2021-01-27 14:25:00,48.74,48.82,48.7,48.75,35839.0,42.4432,42.5128,42.4083,42.4519,35839.0
2021-01-27 14:30:00,48.74,48.76,48.59,48.61,91408.0,42.4432,42.4606,42.3125,42.33,91408.0
2021-01-27 14:35:00,48.62,48.78,48.55,48.76,67614.0,42.3387,42.478,42.2777,42.4606,67614.0
2021-01-27 14:40:00,48.75,48.83,48.65,48.77,69673.0,42.4519,42.5215,42.3648,42.4693,69673.0
2021-01-27 14:45:00,48.76,48.79,48.51,48.56,134575.0,42.4606,42.4867,42.2429,42.2864,134575.0
2021-01-27 14:50:00,48.56,48.65,48.51,48.6,124696.0,42.2864,42.3648,42.2429,42.3213,124696.0
2021-01-27 14:55:00,48.6,48.68,48.48,48.53,92087.0,42.3213,42.3909,42.2168,42.2603,92087.0
2021-01-27 15:00:00,48.54,48.58,48.45,48.51,75381.0,42.269,42.3038,42.1906,42.2429,75381.0
2021-01-27 15:05:00,48.52,48.68,48.52,48.64,394223.0,42.2516,42.3909,42.2516,42.3561,394223.0
2021-01-27 15:10:00,48.64,48.81,48.6,48.78,57529.0,42.3561,42.5041,42.3213,42.478,57529.0
2021-01-27 15:15:00,48.77,48.86,48.74,48.8,41050.0,42.4693,42.5477,42.4432,42.4954,41050.0
2021-01-27 15:20:00,48.79,48.83,48.68,48.69,74204.0,42.4867,42.5215,42.3909,42.3996,74204.0
2021-01-27 15:25:00,48.68,48.81,48.61,48.63,75326.0,42.3909,42.5041,42.33,42.3474,75326.0
2021-01-27 15:30:00,48.63,48.74,48.56,48.61,94539.0,42.3474,42.4432,42.2864,42.33,94539.0
2021-01-27 15:35:00,48.61,48.62,48.37,48.43,109021.0,42.33,42.3387,42.121,42.1732,109021.0
2021-01-27 15:40:00,48.42,48.44,48.32,48.38,121293.0,42.1645,42.1819,42.0774,42.1297,121293.0
2021-01-27 15:45:00,48.37,48.55,48.36,48.51,158297.0,42.121,42.2777,42.1123,42.2429,158297.0
2021-01-27 15:50:00,48.51,48.56,48.42,48.48,199582.0,42.2429,42.2864,42.1645,42.2168,199582.0
2021-01-27 15:55:00,48.48,48.56,48.35,48.41,484636.0,42.2168,42.2864,42.1036,42.1558,484636.0
2021-01-28 09:30:00,49.06,49.3,48.99,49.18,90518.0,42.7218,42.9308,42.6609,42.8263,90518.0
2021-01-28 09:35:00,49.21,49.27,48.98,49.04,41811.0,42.8524,42.9047,42.6522,42.7044,41811.0
2021-01-28 09:40:00,49.01,49.6,48.98,49.52,64214.0,42.6783,43.1921,42.6522,43.1224,64214.0
2021-01-28 09:45:00,49.55,49.68,49.52,49.55,53466.0,43.1485,43.2617,43.1224,43.1485,53466.0
2021-01-28 09:50:00,49.55,49.78,49.5,49.51,38651.0,43.1485,43.3488,43.105,43.1137,38651.0
2021-01-28 09:55:00,49.51,49.72,49.34,49.36,75617.0,43.1137,43.2966,42.9657,42.9831,75617.0
2021-01-28 10:00:00,49.41,49.61,49.33,49.56,43021.0,43.0266,43.2008,42.9569,43.1572,43021.0
2021-01-28 10:05:00,49.58,49.68,49.51,49.58,52534.0,43.1746,43.2617,43.1137,43.1746,52534.0
2021-01-28 10:10:00,49.59,49.77,49.59,49.71,22455.0,43.1834,43.3401,43.1834,43.2879,22455.0
2021-01-28 10:15:00,49.72,49.83,49.72,49.81,37296.0,43.2966,43.3923,43.2966,43.3749,37296.0
2021-01-28 10:20:00,49.82,49.91,49.74,49.78,56516.0,43.3836,43.462,43.314,43.3488,56516.0
2021-01-28 10:25:00,49.77,49.88,49.72,49.74,66018.0,43.3401,43.4359,43.2966,43.314,66018.0
2021-01-28 10:30:00,49.75,49.9,49.72,49.87,66978.0,43.3227,43.4533,43.2966,43.4272,66978.0
2021-01-28 10:35:00,49.86,49.94,49.83,49.84,43000.0,43.4185,43.4881,43.3923,43.4011,43000.0
2021-01-28 10:40:00,49.83,49.87,49.71,49.8,150188.0,43.3923,43.4272,43.2879,43.3662,150188.0
2021-01-28 10:45:00,49.79,49.98,49.78,49.89,57556.0,43.3575,43.523,43.3488,43.4446,57556.0
2021-01-28 10:50:00,49.86,49.89,49.69,49.72,52797.0,43.4185,43.4446,43.2704,43.2966,52797.0
2021-01-28 10:55:00,49.74,49.91,49.74,49.86,69765.0,43.314,43.462,43.314,43.4185,69765.0
2021-01-28 11:00:00,49.87,50.03,49.8,49.99,40265.0,43.4272,43.5665,43.3662,43.5317,40265.0
2021-01-28 11:05:00,49.99,50.03,49.88,49.98,33868.0,43.5317,43.5665,43.4359,43.523,33868.0
2021-01-28 11:10:00,49.99,50.1,49.96,50.02,91675.0,43.5317,43.6275,43.5056,43.5578,91675.0
2021-01-28 11:15:00,50.03,50.13,49.92,49.94,25348.0,43.5665,43.6536,43.4707,43.4881,25348.0
2021-01-28 11:20:00,49.94,49.94,49.61,49.71,35082.0,43.4881,43.4881,43.2008,43.2879,35082.0
2021-01-28 11:25:00,49.74,49.74,49.62,49.66,32613.0,43.314,43.314,43.2095,43.2443,32613.0
2021-01-28 11:30:00,49.67,49.76,49.59,49.73,34841.0,43.253,43.3314,43.1834,43.3053,34841.0
2021-01-28 11:35:00,49.74,49.81,49.74,49.76,19730.0,43.314,43.3749,43.314,43.3314,19730.0
2021-01-28 11:40:00,49.79,49.83,49.74,49.78,27283.0,43.3575,43.3923,43.314,43.3488,27283.0
2021-01-28 11:45:00,49.78,49.85,49.72,49.79,26016.0,43.3488,43.4098,43.2966,43.3575,26016.0
2021-01-28 11:50:00,49.79,49.89,49.79,49.87,38228.0,43.3575,43.4446,43.3575,43.4272,38228.0
2021-01-28 11:55:00,49.86,49.9,49.76,49.8,38285.0,43.4185,43.4533,43.3314,43.3662,38285.0
2021-01-28 12:00:00,49.81,49.89,49.8,49.82,27327.0,43.3749,43.4446,43.3662,43.3836,27327.0
2021-01-28 12:05:00,49.83,49.88,49.76,49.79,25822.0,43.3923,43.4359,43.3314,43.3575,25822.0
2021-01-28 12:10:00,49.81,49.83,49.75,49.8,25590.0,43.3749,43.3923,43.3227,43.3662,25590.0
2021-01-28 12:15:00,49.81,49.92,49.81,49.9,23917.0,43.3749,43.4707,43.3749,43.4533,23917.0
2021-01-28 12:20:00,49.91,49.93,49.86,49.88,33018.0,43.462,43.4794,43.4185,43.4359,33018.0
2021-01-28 12:25:00,49.88,49.88,49.82,49.88,9856.0,43.4359,43.4359,43.3836,43.4359,9856.0
2021-01-28 12:30:00,49.88,49.93,49.83,49.9,24663.0,43.4359,43.4794,43.3923,43.4533,24663.0
2021-01-28 12:35:00,49.9,49.95,49.85,49.87,20356.0,43.4533,43.4968,43.4098,43.4272,20356.0
2021-01-28 12:40:00,49.88,49.89,49.83,49.86,15482.0,43.4359,43.4446,43.3923,43.4185,15482.0
2021-01-28 12:45:00,49.84,49.9,49.84,49.87,16060.0,43.4011,43.4533,43.4011,43.4272,16060.0
2021-01-28 12:50:00,49.86,49.92,49.83,49.89,32744.0,43.4185,43.4707,43.3923,43.4446,32744.0
2021-01-28 12:55:00,49.88,49.96,49.86,49.91,16735.0,43.4359,43.5056,43.4185,43.462,16735.0
2021-01-28 13:00:00,49.9,49.97,49.89,49.96,18790.0,43.4533,43.5143,43.4446,43.5056,18790.0
2021-01-28 13:05:00,49.96,49.96,49.9,49.9,24934.0,43.5056,43.5056,43.4533,43.4533,24934.0
2021-01-28 13:10:00,49.9,49.9,49.79,49.82,18477.0,43.4533,43.4533,43.3575,43.3836,18477.0
2021-01-28 13:15:00,49.82,49.82,49.76,49.8,31356.0,43.3836,43.3836,43.3314,43.3662,31356.0
2021-01-28 13:20:00,49.8,49.9,49.76,49.86,24565.0,43.3662,43.4533,43.3314,43.4185,24565.0
2021-01-28 13:25:00,49.84,49.91,49.83,49.84,30470.0,43.4011,43.462,43.3923,43.4011,30470.0
2021-01-28 13:30:00,49.87,49.93,49.85,49.93,25784.0,43.4272,43.4794,43.4098,43.4794,25784.0
2021-01-28 13:35:00,49.95,50.01,49.93,49.99,77009.0,43.4968,43.5491,43.4794,43.5317,77009.0
2021-01-28 13:40:00,50.0,50.06,49.95,49.96,28571.0,43.5404,43.5926,43.4968,43.5056,28571.0
2021-01-28 13:45:00,49.93,49.94,49.87,49.91,20292.0,43.4794,43.4881,43.4272,43.462,20292.0
2021-01-28 13:50:00,49.91,49.96,49.9,49.96,12190.0,43.462,43.5056,43.4533,43.5056,12190.0
2021-01-28 13:55:00,49.95,50.0,49.94,50.0,17924.0,43.4968,43.5404,43.4881,43.5404,17924.0
2021-01-28 14:00:00,49.99,50.0,49.92,49.93,17453.0,43.5317,43.5404,43.4707,43.4794,17453.0
2021-01-28 14:05:00,49.93,49.93,49.83,49.85,32233.0,43.4794,43.4794,43.3923,43.4098,32233.0
2021-01-28 14:10:00,49.85,49.88,49.76,49.78,34345.0,43.4098,43.4359,43.3314,43.3488,34345.0
2021-01-28 14:15:00,49.78,49.78,49.66,49.73,50513.0,43.3488,43.3488,43.2443,43.3053,50513.0
2021-01-28 14:20:00,49.73,49.79,49.72,49.77,22325.0,43.3053,43.3575,43.2966,43.3401,22325.0
2021-01-28 14:25:00,49.77,49.8,49.76,49.78,27446.0,43.3401,43.3662,43.3314,43.3488,27446.0
2021-01-28 14:30:00,49.79,49.79,49.68,49.72,43210.0,43.3575,43.3575,43.2617,43.2966,43210.0
2021-01-28 14:35:00,49.71,49.74,49.67,49.71,38799.0,43.2879,43.314,43.253,43.2879,38799.0
2021-01-28 14:40:00,49.72,49.75,49.61,49.65,96072.0,43.2966,43.3227,43.2008,43.2356,96072.0
2021-01-28 14:45:00,49.65,49.78,49.64,49.75,52822.0,43.2356,43.3488,43.2269,43.3227,52822.0
2021-01-28 14:50:00,49.76,49.82,49.66,49.71,58109.0,43.3314,43.3836,43.2443,43.2879,58109.0
2021-01-28 14:55:00,49.71,49.73,49.61,49.73,47416.0,43.2879,43.3053,43.2008,43.3053,47416.0
2021-01-28 15:00:00,49.72,49.72,49.64,49.66,32965.0,43.2966,43.2966,43.2269,43.2443,32965.0
2021-01-28 15:05:00,49.66,49.73,49.64,49.68,29000.0,43.2443,43.3053,43.2269,43.2617,29000.0
2021-01-28 15:10:00,49.67,49.77,49.65,49.72,40420.0,43.253,43.3401,43.2356,43.2966,40420.0
2021-01-28 15:15:00,49.71,49.71,49.62,49.67,53915.0,43.2879,43.2879,43.2095,43.253,53915.0
2021-01-28 15:20:00,49.68,49.7,49.62,49.64,43719.0,43.2617,43.2791,43.2095,43.2269,43719.0
2021-01-28 15:25:00,49.64,49.67,49.58,49.58,56140.0,43.2269,43.253,43.1746,43.1746,56140.0
2021-01-28 15:30:00,49.57,49.67,49.53,49.59,67611.0,43.1659,43.253,43.1311,43.1834,67611.0
2021-01-28 15:35:00,49.59,49.65,49.5,49.53,480121.0,43.1834,43.2356,43.105,43.1311,480121.0
2021-01-28 15:40:00,49.53,49.55,49.41,49.47,85139.0,43.1311,43.1485,43.0266,43.0789,85139.0
2021-01-28 15:45:00,49.48,49.64,49.46,49.64,67773.0,43.0876,43.2269,43.0701,43.2269,67773.0
2021-01-28 15:50:00,49.66,49.71,49.56,49.62,151557.0,43.2443,43.2879,43.1572,43.2095,151557.0
2021-01-28 15:55:00,49.62,49.66,49.52,49.57,295814.0,43.2095,43.2443,43.1224,43.1659,295814.0
2021-01-29 09:30:00,49.16,49.3,48.69,48.89,89058.0,42.8089,42.9308,42.3996,42.5738,89058.0
2021-01-29 09:35:00,48.87,48.87,48.41,48.45,57813.0,42.5564,42.5564,42.1558,42.1906,57813.0
2021-01-29 09:40:00,48.44,48.63,48.41,48.63,34541.0,42.1819,42.3474,42.1558,42.3474,34541.0
2021-01-29 09:45:00,48.64,48.83,48.55,48.63,46297.0,42.3561,42.5215,42.2777,42.3474,46297.0
2021-01-29 09:50:00,48.61,48.69,48.54,48.6,41360.0,42.33,42.3996,42.269,42.3213,41360.0
2021-01-29 09:55:00,48.65,49.05,48.65,49.0,35989.0,42.3648,42.7131,42.3648,42.6696,35989.0
2021-01-29 10:00:00,48.99,49.1,48.91,49.09,40741.0,42.6609,42.7567,42.5912,42.748,40741.0
2021-01-29 10:05:00,49.07,49.07,48.86,49.01,34256.0,42.7305,42.7305,42.5477,42.6783,34256.0
2021-01-29 10:10:00,49.01,49.09,48.92,48.92,49733.0,42.6783,42.748,42.5999,42.5999,49733.0
2021-01-29 10:15:00,48.92,48.97,48.83,48.86,49195.0,42.5999,42.6435,42.5215,42.5477,49195.0
2021-01-29 10:20:00,48.85,48.97,48.84,48.91,29757.0,42.539,42.6435,42.5302,42.5912,29757.0
2021-01-29 10:25:00,48.92,48.92,48.7,48.78,33353.0,42.5999,42.5999,42.4083,42.478,33353.0
2021-01-29 10:30:00,48.79,48.9,48.75,48.81,33183.0,42.4867,42.5825,42.4519,42.5041,33183.0
2021-01-29 10:35:00,48.81,48.85,48.72,48.73,27953.0,42.5041,42.539,42.4258,42.4345,27953.0
2021-01-29 10:40:00,48.72,48.75,48.61,48.66,57631.0,42.4258,42.4519,42.33,42.3735,57631.0
2021-01-29 10:45:00,48.65,48.74,48.61,48.68,21883.0,42.3648,42.4432,42.33,42.3909,21883.0
2021-01-29 10:50:00,48.68,48.73,48.58,48.63,72052.0,42.3909,42.4345,42.3038,42.3474,72052.0
2021-01-29 10:55:00,48.63,48.72,48.57,48.69,94353.0,42.3474,42.4258,42.2951,42.3996,94353.0
2021-01-29 11:00:00,48.69,48.7,48.58,48.6,41678.0,42.3996,42.4083,42.3038,42.3213,41678.0
2021-01-29 11:05:00,48.61,48.77,48.58,48.77,30425.0,42.33,42.4693,42.3038,42.4693,30425.0
2021-01-29 11:10:00,48.77,48.77,48.64,48.7,32027.0,42.4693,42.4693,42.3561,42.4083,32027.0
2021-01-29 11:15:00,48.7,48.79,48.68,48.71,29372.0,42.4083,42.4867,42.3909,42.417,29372.0
2021-01-29 11:20:00,48.71,48.79,48.65,48.71,34411.0,42.417,42.4867,42.3648,42.417,34411.0
2021-01-29 11:25:00,48.71,48.79,48.49,48.52,56814.0,42.417,42.4867,42.2255,42.2516,56814.0
2021-01-29 11:30:00,48.5,48.53,48.39,48.4,66345.0,42.2342,42.2603,42.1384,42.1471,66345.0
2021-01-29 11:35:00,48.4,48.53,48.39,48.52,40344.0,42.1471,42.2603,42.1384,42.2516,40344.0
2021-01-29 11:40:00,48.54,48.58,48.47,48.48,27048.0,42.269,42.3038,42.208,42.2168,27048.0
2021-01-29 11:45:00,48.47,48.5,48.39,48.43,39541.0,42.208,42.2342,42.1384,42.1732,39541.0
2021-01-29 11:50:00,48.43,48.44,48.28,48.32,35891.0,42.1732,42.1819,42.0426,42.0774,35891.0
2021-01-29 11:55:00,48.32,48.51,48.32,48.51,30680.0,42.0774,42.2429,42.0774,42.2429,30680.0
2021-01-29 12:00:00,48.51,48.51,48.41,48.43,25722.0,42.2429,42.2429,42.1558,42.1732,25722.0
2021-01-29 12:05:00,48.44,48.47,48.27,48.28,32761.0,42.1819,42.208,42.0339,42.0426,32761.0
2021-01-29 12:10:00,48.28,48.36,48.24,48.27,31625.0,42.0426,42.1123,42.0078,42.0339,31625.0
2021-01-29 12:15:00,48.27,48.28,48.11,48.11,52467.0,42.0339,42.0426,41.8946,41.8946,52467.0
2021-01-29 12:20:00,48.11,48.13,48.02,48.04,39452.0,41.8946,41.912,41.8162,41.8336,39452.0
2021-01-29 12:25:00,48.03,48.13,48.0,48.07,38273.0,41.8249,41.912,41.7988,41.8597,38273.0
2021-01-29 12:30:00,48.06,48.16,48.03,48.07,45378.0,41.851,41.9381,41.8249,41.8597,45378.0
2021-01-29 12:35:00,48.08,48.14,48.05,48.07,53717.0,41.8684,41.9207,41.8423,41.8597,53717.0
2021-01-29 12:40:00,48.07,48.24,48.04,48.06,52312.0,41.8597,42.0078,41.8336,41.851,52312.0
2021-01-29 12:45:00,48.06,48.09,47.87,47.88,71566.0,41.851,41.8771,41.6856,41.6943,71566.0
2021-01-29 12:50:00,47.88,48.17,47.88,48.15,66488.0,41.6943,41.9468,41.6943,41.9294,66488.0
2021-01-29 12:55:00,48.16,48.17,48.01,48.03,40946.0,41.9381,41.9468,41.8075,41.8249,40946.0
2021-01-29 13:00:00,48.01,48.18,47.99,48.04,49082.0,41.8075,41.9555,41.7901,41.8336,49082.0
2021-01-29 13:05:00,48.03,48.04,47.91,47.97,35124.0,41.8249,41.8336,41.7204,41.7726,35124.0
2021-01-29 13:10:00,47.97,48.01,47.92,47.92,54640.0,41.7726,41.8075,41.7291,41.7291,54640.0
2021-01-29 13:15:00,47.91,47.91,47.73,47.78,46138.0,41.7204,41.7204,41.5637,41.6072,46138.0
2021-01-29 13:20:00,47.77,48.0,47.77,47.95,63899.0,41.5985,41.7988,41.5985,41.7552,63899.0
2021-01-29 13:25:00,47.94,48.2,47.93,48.2,44098.0,41.7465,41.9729,41.7378,41.9729,44098.0
2021-01-29 13:30:00,48.2,48.27,48.14,48.19,56259.0,41.9729,42.0339,41.9207,41.9642,56259.0
2021-01-29 13:35:00,48.19,48.2,48.12,48.14,30376.0,41.9642,41.9729,41.9033,41.9207,30376.0
2021-01-29 13:40:00,48.14,48.19,48.03,48.13,43536.0,41.9207,41.9642,41.8249,41.912,43536.0
2021-01-29 13:45:00,48.11,48.19,47.97,48.01,43294.0,41.8946,41.9642,41.7726,41.8075,43294.0
2021-01-29 13:50:00,48.01,48.12,48.01,48.09,32347.0,41.8075,41.9033,41.8075,41.8771,32347.0
2021-01-29 13:55:00,48.09,48.12,48.02,48.06,34966.0,41.8771,41.9033,41.8162,41.851,34966.0
2021-01-29 14:00:00,48.05,48.26,48.05,48.23,47369.0,41.8423,42.0252,41.8423,41.9991,47369.0
2021-01-29 14:05:00,48.23,48.34,48.2,48.34,45022.0,41.9991,42.0948,41.9729,42.0948,45022.0
2021-01-29 14:10:00,48.33,48.33,48.23,48.25,33112.0,42.0861,42.0861,41.9991,42.0165,33112.0
2021-01-29 14:15:00,48.25,48.26,48.17,48.18,31410.0,42.0165,42.0252,41.9468,41.9555,31410.0
2021-01-29 14:20:00,48.18,48.21,48.15,48.19,36465.0,41.9555,41.9816,41.9294,41.9642,36465.0
2021-01-29 14:25:00,48.19,48.2,48.06,48.11,45119.0,41.9642,41.9729,41.851,41.8946,45119.0
2021-01-29 14:30:00,48.12,48.12,48.05,48.08,57596.0,41.9033,41.9033,41.8423,41.8684,57596.0
2021-01-29 14:35:00,48.07,48.2,48.05,48.12,63597.0,41.8597,41.9729,41.8423,41.9033,63597.0
2021-01-29 14:40:00,48.12,48.25,48.05,48.12,71385.0,41.9033,42.0165,41.8423,41.9033,71385.0
2021-01-29 14:45:00,48.11,48.16,48.03,48.08,41682.0,41.8946,41.9381,41.8249,41.8684,41682.0
2021-01-29 14:50:00,48.07,48.21,48.07,48.11,31711.0,41.8597,41.9816,41.8597,41.8946,31711.0
2021-01-29 14:55:00,48.1,48.18,48.07,48.09,41004.0,41.8859,41.9555,41.8597,41.8771,41004.0
2021-01-29 15:00:00,48.09,48.33,48.09,48.3,56595.0,41.8771,42.0861,41.8771,42.06,56595.0
2021-01-29 15:05:00,48.3,48.31,48.19,48.25,40363.0,42.06,42.0687,41.9642,42.0165,40363.0
2021-01-29 15:10:00,48.25,48.33,48.25,48.28,62304.0,42.0165,42.0861,42.0165,42.0426,62304.0
2021-01-29 15:15:00,48.29,48.31,48.25,48.28,41777.0,42.0513,42.0687,42.0165,42.0426,41777.0
2021-01-29 15:20:00,48.28,48.37,48.28,48.33,50980.0,42.0426,42.121,42.0426,42.0861,50980.0
2021-01-29 15:25:00,48.34,48.38,48.25,48.3,48607.0,42.0948,42.1297,42.0165,42.06,48607.0
2021-01-29 15:30:00,48.3,48.46,48.29,48.38,53157.0,42.06,42.1993,42.0513,42.1297,53157.0
2021-01-29 15:35:00,48.38,48.4,48.23,48.23,73342.0,42.1297,42.1471,41.9991,41.9991,73342.0
2021-01-29 15:40:00,48.23,48.25,48.13,48.17,94453.0,41.9991,42.0165,41.912,41.9468,94453.0
2021-01-29 15:45:00,48.17,48.19,48.07,48.13,165270.0,41.9468,41.9642,41.8597,41.912,165270.0
2021-01-29 15:50:00,48.13,48.28,48.12,48.25,164624.0,41.912,42.0426,41.9033,42.0165,164624.0
2021-01-29 15:55:00,48.25,48.39,48.13,48.13,470253.0,42.0165,42.1384,41.912,41.912,470253.0
2021-02-01 09:30:00,48.46,48.49,48.15,48.18,86575.0,42.1993,42.2255,41.9294,41.9555,86575.0
2021-02-01 09:35:00,48.2,48.26,48.06,48.1,52931.0,41.9729,42.0252,41.851,41.8859,52931.0
2021-02-01 09:40:00,48.1,48.28,48.1,48.26,44292.0,41.8859,42.0426,41.8859,42.0252,44292.0
2021-02-01 09:45:00,48.25,48.25,48.13,48.17,44055.0,42.0165,42.0165,41.912,41.9468,44055.0
2021-02-01 09:50:00,48.15,48.23,47.92,47.95,54923.0,41.9294,41.9991,41.7291,41.7552,54923.0
2021-02-01 09:55:00,47.95,48.05,47.95,47.98,38820.0,41.7552,41.8423,41.7552,41.7814,38820.0
2021-02-01 10:00:00,48.01,48.03,47.82,48.02,50353.0,41.8075,41.8249,41.642,41.8162,50353.0
2021-02-01 10:05:00,48.03,48.15,48.03,48.07,364924.0,41.8249,41.9294,41.8249,41.8597,364924.0
2021-02-01 10:10:00,48.05,48.07,47.93,47.94,40590.0,41.8423,41.8597,41.7378,41.7465,40590.0
2021-02-01 10:15:00,47.94,48.13,47.92,48.11,150373.0,41.7465,41.912,41.7291,41.8946,150373.0
2021-02-01 10:20:00,48.12,48.13,48.02,48.11,83281.0,41.9033,41.912,41.8162,41.8946,83281.0
2021-02-01 10:25:00,48.11,48.12,47.92,47.94,34180.0,41.8946,41.9033,41.7291,41.7465,34180.0
2021-02-01 10:30:00,47.94,48.03,47.94,47.96,29581.0,41.7465,41.8249,41.7465,41.7639,29581.0
2021-02-01 10:35:00,47.96,48.0,47.89,47.9,59306.0,41.7639,41.7988,41.703,41.7117,59306.0
2021-02-01 10:40:00,47.91,47.94,47.84,47.84,28266.0,41.7204,41.7465,41.6594,41.6594,28266.0
2021-02-01 10:45:00,47.83,47.91,47.82,47.9,22868.0,41.6507,41.7204,41.642,41.7117,22868.0
2021-02-01 10:50:00,47.91,47.95,47.82,47.84,36208.0,41.7204,41.7552,41.642,41.6594,36208.0
2021-02-01 10:55:00,47.84,47.9,47.76,47.84,28530.0,41.6594,41.7117,41.5898,41.6594,28530.0
2021-02-01 11:00:00,47.83,47.84,47.72,47.73,37103.0,41.6507,41.6594,41.5549,41.5637,37103.0
2021-02-01 11:05:00,47.73,47.86,47.69,47.81,45607.0,41.5637,41.6769,41.5288,41.6333,45607.0
2021-02-01 11:10:00,47.8,47.85,47.79,47.81,33964.0,41.6246,41.6681,41.6159,41.6333,33964.0
2021-02-01 11:15:00,47.81,47.9,47.79,47.9,28487.0,41.6333,41.7117,41.6159,41.7117,28487.0
2021-02-01 11:20:00,47.92,47.93,47.8,47.82,102136.0,41.7291,41.7378,41.6246,41.642,102136.0
2021-02-01 11:25:00,47.82,47.96,47.82,47.88,26475.0,41.642,41.7639,41.642,41.6943,26475.0
2021-02-01 11:30:00,47.89,47.95,47.85,47.92,23426.0,41.703,41.7552,41.6681,41.7291,23426.0
2021-02-01 11:35:00,47.91,47.95,47.88,47.95,18681.0,41.7204,41.7552,41.6943,41.7552,18681.0
2021-02-01 11:40:00,47.95,48.09,47.95,48.07,20260.0,41.7552,41.8771,41.7552,41.8597,20260.0
2021-02-01 11:45:00,48.08,48.1,48.04,48.07,18002.0,41.8684,41.8859,41.8336,41.8597,18002.0
2021-02-01 11:50:00,48.06,48.14,48.05,48.13,33153.0,41.851,41.9207,41.8423,41.912,33153.0
2021-02-01 11:55:00,48.14,48.16,48.08,48.09,20828.0,41.9207,41.9381,41.8684,41.8771,20828.0
2021-02-01 12:00:00,48.09,48.16,48.07,48.09,32000.0,41.8771,41.9381,41.8597,41.8771,32000.0
2021-02-01 12:05:00,48.09,48.14,48.09,48.11,14252.0,41.8771,41.9207,41.8771,41.8946,14252.0
2021-02-01 12:10:00,48.1,48.14,48.09,48.11,14687.0,41.8859,41.9207,41.8771,41.8946,14687.0
2021-02-01 12:15:00,48.12,48.15,48.09,48.1,14192.0,41.9033,41.9294,41.8771,41.8859,14192.0
2021-02-01 12:20:00,48.1,48.12,48.09,48.12,15299.0,41.8859,41.9033,41.8771,41.9033,15299.0
2021-02-01 12:25:00,48.11,48.13,48.05,48.12,33916.0,41.8946,41.912,41.8423,41.9033,33916.0
2021-02-01 12:30:00,48.11,48.18,48.1,48.17,22811.0,41.8946,41.9555,41.8859,41.9468,22811.0
2021-02-01 12:35:00,48.16,48.17,48.05,48.05,12618.0,41.9381,41.9468,41.8423,41.8423,12618.0
2021-02-01 12:40:00,48.05,48.08,48.0,48.0,187404.0,41.8423,41.8684,41.7988,41.7988,187404.0
2021-02-01 12:45:00,48.0,48.17,47.99,48.14,29937.0,41.7988,41.9468,41.7901,41.9207,29937.0
2021-02-01 12:50:00,48.15,48.18,48.1,48.13,12750.0,41.9294,41.9555,41.8859,41.912,12750.0
2021-02-01 12:55:00,48.13,48.17,48.12,48.17,11280.0,41.912,41.9468,41.9033,41.9468,11280.0
2021-02-01 13:00:00,48.18,48.23,48.16,48.2,25463.0,41.9555,41.9991,41.9381,41.9729,25463.0
2021-02-01 13:05:00,48.2,48.21,48.09,48.12,17341.0,41.9729,41.9816,41.8771,41.9033,17341.0
2021-02-01 13:10:00,48.12,48.2,48.11,48.17,37515.0,41.9033,41.9729,41.8946,41.9468,37515.0
2021-02-01 13:15:00,48.17,48.19,48.15,48.16,25626.0,41.9468,41.9642,41.9294,41.9381,25626.0
2021-02-01 13:20:00,48.16,48.19,48.13,48.16,18336.0,41.9381,41.9642,41.912,41.9381,18336.0
2021-02-01 13:25:00,48.16,48.21,48.16,48.2,10955.0,41.9381,41.9816,41.9381,41.9729,10955.0
2021-02-01 13:30:00,48.2,48.25,48.2,48.25,20231.0,41.9729,42.0165,41.9729,42.0165,20231.0
2021-02-01 13:35:00,48.25,48.25,48.17,48.18,21370.0,42.0165,42.0165,41.9468,41.9555,21370.0
2021-02-01 13:40:00,48.19,48.21,48.17,48.19,19105.0,41.9642,41.9816,41.9468,41.9642,19105.0
2021-02-01 13:45:00,48.19,48.2,48.16,48.18,19113.0,41.9642,41.9729,41.9381,41.9555,19113.0
2021-02-01 13:50:00,48.18,48.18,48.14,48.14,20370.0,41.9555,41.9555,41.9207,41.9207,20370.0
2021-02-01 13:55:00,48.14,48.16,48.1,48.14,16092.0,41.9207,41.9381,41.8859,41.9207,16092.0
2021-02-01 14:00:00,48.14,48.23,48.11,48.21,23114.0,41.9207,41.9991,41.8946,41.9816,23114.0
2021-02-01 14:05:00,48.21,48.24,48.18,48.22,17844.0,41.9816,42.0078,41.9555,41.9903,17844.0
2021-02-01 14:10:00,48.23,48.27,48.21,48.27,13295.0,41.9991,42.0339,41.9816,42.0339,13295.0
2021-02-01 14:15:00,48.28,48.36,48.27,48.36,15654.0,42.0426,42.1123,42.0339,42.1123,15654.0
2021-02-01 14:20:00,48.35,48.35,48.3,48.35,18780.0,42.1036,42.1036,42.06,42.1036,18780.0
2021-02-01 14:25:00,48.35,48.4,48.34,48.37,16304.0,42.1036,42.1471,42.0948,42.121,16304.0
2021-02-01 14:30:00,48.37,48.55,48.35,48.52,72527.0,42.121,42.2777,42.1036,42.2516,72527.0
2021-02-01 14:35:00,48.53,48.58,48.51,48.56,21776.0,42.2603,42.3038,42.2429,42.2864,21776.0
2021-02-01 14:40:00,48.57,48.59,48.48,48.51,30555.0,42.2951,42.3125,42.2168,42.2429,30555.0
2021-02-01 14:45:00,48.51,48.55,48.49,48.5,22411.0,42.2429,42.2777,42.2255,42.2342,22411.0
2021-02-01 14:50:00,48.5,48.54,48.45,48.47,28623.0,42.2342,42.269,42.1906,42.208,28623.0
2021-02-01 14:55:00,48.47,48.47,48.4,48.43,18684.0,42.208,42.208,42.1471,42.1732,18684.0
2021-02-01 15:00:00,48.43,48.48,48.43,48.48,27448.0,42.1732,42.2168,42.1732,42.2168,27448.0
2021-02-01 15:05:00,48.48,48.5,48.43,48.49,23580.0,42.2168,42.2342,42.1732,42.2255,23580.0
2021-02-01 15:10:00,48.51,48.51,48.45,48.47,20933.0,42.2429,42.2429,42.1906,42.208,20933.0
2021-02-01 15:15:00,48.48,48.5,48.42,48.43,29426.0,42.2168,42.2342,42.1645,42.1732,29426.0
2021-02-01 15:20:00,48.44,48.46,48.4,48.43,38473.0,42.1819,42.1993,42.1471,42.1732,38473.0
2021-02-01 15:25:00,48.44,48.47,48.42,48.46,26905.0,42.1819,42.208,42.1645,42.1993,26905.0
2021-02-01 15:30:00,48.46,48.46,48.39,48.4,88089.0,42.1993,42.1993,42.1384,42.1471,88089.0
2021-02-01 15:35:00,48.4,48.46,48.39,48.4,38494.0,42.1471,42.1993,42.1384,42.1471,38494.0
2021-02-01 15:40:00,48.4,48.44,48.35,48.41,61126.0,42.1471,42.1819,42.1036,42.1558,61126.0
2021-02-01 15:45:00,48.4,48.41,48.36,48.41,56493.0,42.1471,42.1558,42.1123,42.1558,56493.0
2021-02-01 15:50:00,48.41,48.48,48.38,48.48,86908.0,42.1558,42.2168,42.1297,42.2168,86908.0
2021-02-01 15:55:00,48.47,48.52,48.44,48.48,284174.0,42.208,42.2516,42.1819,42.2168,284174.0
2021-02-02 09:30:00,49.0,49.15,48.82,49.14,94646.0,42.6696,42.8002,42.5128,42.7915,94646.0
2021-02-02 09:35:00,49.18,49.22,48.91,48.97,49996.0,42.8263,42.8612,42.5912,42.6435,49996.0
2021-02-02 09:40:00,48.98,49.04,48.72,48.78,59584.0,42.6522,42.7044,42.4258,42.478,59584.0
2021-02-02 09:45:00,48.79,48.93,48.74,48.91,35703.0,42.4867,42.6086,42.4432,42.5912,35703.0
2021-02-02 09:50:00,48.91,48.92,48.77,48.8,46807.0,42.5912,42.5999,42.4693,42.4954,46807.0
2021-02-02 09:55:00,48.79,48.86,48.72,48.82,73609.0,42.4867,42.5477,42.4258,42.5128,73609.0
2021-02-02 10:00:00,48.82,49.09,48.8,49.08,41549.0,42.5128,42.748,42.4954,42.7392,41549.0
2021-02-02 10:05:00,49.08,49.12,48.92,49.01,53295.0,42.7392,42.7741,42.5999,42.6783,53295.0
2021-02-02 10:10:00,49.01,49.12,48.94,49.11,51543.0,42.6783,42.7741,42.6173,42.7654,51543.0
2021-02-02 10:15:00,49.1,49.18,49.06,49.09,66262.0,42.7567,42.8263,42.7218,42.748,66262.0
2021-02-02 10:20:00,49.1,49.2,49.06,49.15,60323.0,42.7567,42.8437,42.7218,42.8002,60323.0
2021-02-02 10:25:00,49.15,49.26,49.15,49.15,51800.0,42.8002,42.896,42.8002,42.8002,51800.0
2021-02-02 10:30:00,49.14,49.18,49.1,49.13,44725.0,42.7915,42.8263,42.7567,42.7828,44725.0
2021-02-02 10:35:00,49.12,49.12,49.01,49.02,56001.0,42.7741,42.7741,42.6783,42.687,56001.0
2021-02-02 10:40:00,49.02,49.08,49.01,49.07,36303.0,42.687,42.7392,42.6783,42.7305,36303.0
2021-02-02 10:45:00,49.07,49.11,49.03,49.05,34620.0,42.7305,42.7654,42.6957,42.7131,34620.0
2021-02-02 10:50:00,49.06,49.2,49.06,49.2,37731.0,42.7218,42.8437,42.7218,42.8437,37731.0
2021-02-02 10:55:00,49.19,49.36,49.19,49.31,49634.0,42.835,42.9831,42.835,42.9395,49634.0
2021-02-02 11:00:00,49.3,49.49,49.3,49.48,64010.0,42.9308,43.0963,42.9308,43.0876,64010.0
2021-02-02 11:05:00,49.48,49.51,49.44,49.48,46180.0,43.0876,43.1137,43.0527,43.0876,46180.0
2021-02-02 11:10:00,49.48,49.54,49.46,49.47,95451.0,43.0876,43.1398,43.0701,43.0789,95451.0
2021-02-02 11:15:00,49.48,49.49,49.4,49.45,24719.0,43.0876,43.0963,43.0179,43.0614,24719.0
2021-02-02 11:20:00,49.45,49.5,49.41,49.43,57563.0,43.0614,43.105,43.0266,43.044,57563.0
2021-02-02 11:25:00,49.43,49.44,49.32,49.35,27919.0,43.044,43.0527,42.9482,42.9744,27919.0
2021-02-02 11:30:00,49.35,49.41,49.33,49.39,31470.0,42.9744,43.0266,42.9569,43.0092,31470.0
2021-02-02 11:35:00,49.4,49.5,49.39,49.48,17510.0,43.0179,43.105,43.0092,43.0876,17510.0
2021-02-02 11:40:00,49.46,49.48,49.4,49.41,9870.0,43.0701,43.0876,43.0179,43.0266,9870.0
2021-02-02 11:45:00,49.41,49.44,49.39,49.4,14662.0,43.0266,43.0527,43.0092,43.0179,14662.0
2021-02-02 11:50:00,49.41,49.44,49.39,49.43,13076.0,43.0266,43.0527,43.0092,43.044,13076.0
2021-02-02 11:55:00,49.43,49.47,49.35,49.37,87829.0,43.044,43.0789,42.9744,42.9918,87829.0
2021-02-02 12:00:00,49.36,49.42,49.34,49.42,28554.0,42.9831,43.0353,42.9657,43.0353,28554.0
2021-02-02 12:05:00,49.43,49.43,49.32,49.32,19157.0,43.044,43.044,42.9482,42.9482,19157.0
2021-02-02 12:10:00,49.32,49.32,49.28,49.3,25670.0,42.9482,42.9482,42.9134,42.9308,25670.0
2021-02-02 12:15:00,49.31,49.33,49.22,49.22,26052.0,42.9395,42.9569,42.8612,42.8612,26052.0
2021-02-02 12:20:00,49.21,49.29,49.21,49.25,30293.0,42.8524,42.9221,42.8524,42.8873,30293.0
2021-02-02 12:25:00,49.25,49.28,49.16,49.16,23550.0,42.8873,42.9134,42.8089,42.8089,23550.0
2021-02-02 12:30:00,49.17,49.25,49.16,49.18,24005.0,42.8176,42.8873,42.8089,42.8263,24005.0
2021-02-02 12:35:00,49.19,49.25,49.18,49.25,13353.0,42.835,42.8873,42.8263,42.8873,13353.0
2021-02-02 12:40:00,49.24,49.24,49.17,49.2,14778.0,42.8786,42.8786,42.8176,42.8437,14778.0
2021-02-02 12:45:00,49.19,49.21,49.18,49.2,15011.0,42.835,42.8524,42.8263,42.8437,15011.0
2021-02-02 12:50:00,49.2,49.26,49.2,49.21,17115.0,42.8437,42.896,42.8437,42.8524,17115.0
2021-02-02 12:55:00,49.22,49.32,49.21,49.32,19233.0,42.8612,42.9482,42.8524,42.9482,19233.0
2021-02-02 13:00:00,49.33,49.35,49.29,49.3,16957.0,42.9569,42.9744,42.9221,42.9308,16957.0
2021-02-02 13:05:00,49.3,49.31,49.25,49.26,14826.0,42.9308,42.9395,42.8873,42.896,14826.0
2021-02-02 13:10:00,49.26,49.28,49.23,49.23,16288.0,42.896,42.9134,42.8699,42.8699,16288.0
2021-02-02 13:15:00,49.23,49.25,49.17,49.2,25920.0,42.8699,42.8873,42.8176,42.8437,25920.0
2021-02-02 13:20:00,49.19,49.21,49.17,49.19,45125.0,42.835,42.8524,42.8176,42.835,45125.0
2021-02-02 13:25:00,49.19,49.22,49.18,49.21,20102.0,42.835,42.8612,42.8263,42.8524,20102.0
2021-02-02 13:30:00,49.21,49.27,49.18,49.26,26753.0,42.8524,42.9047,42.8263,42.896,26753.0
2021-02-02 13:35:00,49.26,49.28,49.2,49.26,22793.0,42.896,42.9134,42.8437,42.896,22793.0
2021-02-02 13:40:00,49.26,49.27,49.17,49.23,117853.0,42.896,42.9047,42.8176,42.8699,117853.0
2021-02-02 13:45:00,49.22,49.22,49.04,49.04,60649.0,42.8612,42.8612,42.7044,42.7044,60649.0
2021-02-02 13:50:00,49.04,49.07,48.98,48.99,46579.0,42.7044,42.7305,42.6522,42.6609,46579.0
2021-02-02 13:55:00,49.0,49.02,48.96,48.97,236124.0,42.6696,42.687,42.6347,42.6435,236124.0
2021-02-02 14:00:00,48.96,49.0,48.87,48.95,49369.0,42.6347,42.6696,42.5564,42.626,49369.0
2021-02-02 14:05:00,48.95,48.99,48.95,48.97,33323.0,42.626,42.6609,42.626,42.6435,33323.0
2021-02-02 14:10:00,48.98,49.07,48.98,49.07,36968.0,42.6522,42.7305,42.6522,42.7305,36968.0
2021-02-02 14:15:00,49.08,49.08,48.98,49.03,40201.0,42.7392,42.7392,42.6522,42.6957,40201.0
2021-02-02 14:20:00,49.03,49.03,48.9,48.91,50059.0,42.6957,42.6957,42.5825,42.5912,50059.0
2021-02-02 14:25:00,48.91,48.95,48.9,48.94,71044.0,42.5912,42.626,42.5825,42.6173,71044.0
2021-02-02 14:30:00,48.96,49.06,48.95,49.06,24729.0,42.6347,42.7218,42.626,42.7218,24729.0
2021-02-02 14:35:00,49.05,49.09,49.04,49.07,22311.0,42.7131,42.748,42.7044,42.7305,22311.0
2021-02-02 14:40:00,49.07,49.12,49.05,49.06,29920.0,42.7305,42.7741,42.7131,42.7218,29920.0
2021-02-02 14:45:00,49.05,49.11,49.04,49.05,31594.0,42.7131,42.7654,42.7044,42.7131,31594.0
2021-02-02 14:50:00,49.05,49.05,49.0,49.03,28610.0,42.7131,42.7131,42.6696,42.6957,28610.0
2021-02-02 14:55:00,49.03,49.1,49.02,49.1,28358.0,42.6957,42.7567,42.687,42.7567,28358.0
2021-02-02 15:00:00,49.09,49.12,49.02,49.09,41812.0,42.748,42.7741,42.687,42.748,41812.0
2021-02-02 15:05:00,49.08,49.12,49.05,49.11,16715.0,42.7392,42.7741,42.7131,42.7654,16715.0
2021-02-02 15:10:00,49.12,49.14,49.0,49.01,31777.0,42.7741,42.7915,42.6696,42.6783,31777.0
2021-02-02 15:15:00,49.01,49.05,48.95,48.96,48379.0,42.6783,42.7131,42.626,42.6347,48379.0
2021-02-02 15:20:00,48.97,48.99,48.94,48.96,29506.0,42.6435,42.6609,42.6173,42.6347,29506.0
2021-02-02 15:25:00,48.97,48.99,48.95,48.97,22519.0,42.6435,42.6609,42.626,42.6435,22519.0
2021-02-02 15:30:00,48.96,48.97,48.89,48.93,158324.0,42.6347,42.6435,42.5738,42.6086,158324.0
2021-02-02 15:35:00,48.93,48.94,48.88,48.92,62576.0,42.6086,42.6173,42.5651,42.5999,62576.0
2021-02-02 15:40:00,48.92,48.99,48.91,48.91,53530.0,42.5999,42.6609,42.5912,42.5912,53530.0
2021-02-02 15:45:00,48.91,48.96,48.87,48.91,105721.0,42.5912,42.6347,42.5564,42.5912,105721.0
2021-02-02 15:50:00,48.94,48.98,48.88,48.89,112398.0,42.6173,42.6522,42.5651,42.5738,112398.0
2021-02-02 15:55:00,48.89,48.99,48.88,48.91,249056.0,42.5738,42.6609,42.5651,42.5912,249056.0
2021-02-03 09:30:00,48.8,49.11,48.73,49.09,66379.0,42.4954,42.7654,42.4345,42.748,66379.0
2021-02-03 09:35:00,49.12,49.15,48.9,49.09,23149.0,42.7741,42.8002,42.5825,42.748,23149.0
2021-02-03 09:40:00,49.07,49.1,48.92,48.93,31726.0,42.7305,42.7567,42.5999,42.6086,31726.0
2021-02-03 09:45:00,48.92,49.08,48.9,49.04,43335.0,42.5999,42.7392,42.5825,42.7044,43335.0
2021-02-03 09:50:00,49.04,49.15,48.97,48.97,40094.0,42.7044,42.8002,42.6435,42.6435,40094.0
2021-02-03 09:55:00,48.98,49.12,48.97,49.11,22689.0,42.6522,42.7741,42.6435,42.7654,22689.0
2021-02-03 10:00:00,49.12,49.39,49.09,49.39,354680.0,42.7741,43.0092,42.748,43.0092,354680.0
2021-02-03 10:05:00,49.39,49.54,49.39,49.48,112976.0,43.0092,43.1398,43.0092,43.0876,112976.0
2021-02-03 10:10:00,49.48,49.5,49.29,49.31,30852.0,43.0876,43.105,42.9221,42.9395,30852.0
2021-02-03 10:15:00,49.32,49.46,49.28,49.32,37204.0,42.9482,43.0701,42.9134,42.9482,37204.0
2021-02-03 10:20:00,49.32,49.45,49.31,49.41,36548.0,42.9482,43.0614,42.9395,43.0266,36548.0
2021-02-03 10:25:00,49.41,49.41,49.17,49.17,22405.0,43.0266,43.0266,42.8176,42.8176,22405.0
2021-02-03 10:30:00,49.17,49.21,49.14,49.17,36444.0,42.8176,42.8524,42.7915,42.8176,36444.0
2021-02-03 10:35:00,49.17,49.2,49.11,49.17,38320.0,42.8176,42.8437,42.7654,42.8176,38320.0
2021-02-03 10:40:00,49.17,49.25,49.14,49.25,21435.0,42.8176,42.8873,42.7915,42.8873,21435.0
2021-02-03 10:45:00,49.25,49.29,49.23,49.27,15546.0,42.8873,42.9221,42.8699,42.9047,15546.0
2021-02-03 10:50:00,49.27,49.4,49.27,49.35,29976.0,42.9047,43.0179,42.9047,42.9744,29976.0
2021-02-03 10:55:00,49.35,49.35,49.14,49.17,22631.0,42.9744,42.9744,42.7915,42.8176,22631.0
2021-02-03 11:00:00,49.17,49.18,49.13,49.14,22226.0,42.8176,42.8263,42.7828,42.7915,22226.0
2021-02-03 11:05:00,49.13,49.18,49.02,49.18,25461.0,42.7828,42.8263,42.687,42.8263,25461.0
2021-02-03 11:10:00,49.18,49.19,49.12,49.15,19047.0,42.8263,42.835,42.7741,42.8002,19047.0
2021-02-03 11:15:00,49.15,49.17,49.06,49.09,83235.0,42.8002,42.8176,42.7218,42.748,83235.0
2021-02-03 11:20:00,49.09,49.23,49.09,49.23,11557.0,42.748,42.8699,42.748,42.8699,11557.0
2021-02-03 11:25:00,49.24,49.24,49.13,49.2,10243.0,42.8786,42.8786,42.7828,42.8437,10243.0
2021-02-03 11:30:00,49.2,49.23,49.15,49.23,24517.0,42.8437,42.8699,42.8002,42.8699,24517.0
2021-02-03 11:35:00,49.22,49.22,49.15,49.2,43027.0,42.8612,42.8612,42.8002,42.8437,43027.0
2021-02-03 11:40:00,49.21,49.27,49.18,49.27,21728.0,42.8524,42.9047,42.8263,42.9047,21728.0
2021-02-03 11:45:00,49.28,49.32,49.26,49.3,20990.0,42.9134,42.9482,42.896,42.9308,20990.0
2021-02-03 11:50:00,49.3,49.36,49.3,49.31,54245.0,42.9308,42.9831,42.9308,42.9395,54245.0
2021-02-03 11:55:00,49.31,49.35,49.29,49.32,16525.0,42.9395,42.9744,42.9221,42.9482,16525.0
2021-02-03 12:00:00,49.32,49.32,49.2,49.21,9536.0,42.9482,42.9482,42.8437,42.8524,9536.0
2021-02-03 12:05:00,49.21,49.24,49.18,49.22,21304.0,42.8524,42.8786,42.8263,42.8612,21304.0
2021-02-03 12:10:00,49.22,49.26,49.18,49.19,25863.0,42.8612,42.896,42.8263,42.835,25863.0
2021-02-03 12:15:00,49.19,49.23,49.18,49.21,9516.0,42.835,42.8699,42.8263,42.8524,9516.0
2021-02-03 12:20:00,49.2,49.25,49.19,49.2,21283.0,42.8437,42.8873,42.835,42.8437,21283.0
2021-02-03 12:25:00,49.19,49.23,49.16,49.21,26635.0,42.835,42.8699,42.8089,42.8524,26635.0
2021-02-03 12:30:00,49.21,49.21,49.14,49.15,13599.0,42.8524,42.8524,42.7915,42.8002,13599.0
2021-02-03 12:35:00,49.14,49.19,49.13,49.18,12734.0,42.7915,42.835,42.7828,42.8263,12734.0
2021-02-03 12:40:00,49.18,49.2,49.14,49.2,10618.0,42.8263,42.8437,42.7915,42.8437,10618.0
2021-02-03 12:45:00,49.19,49.2,49.15,49.17,11525.0,42.835,42.8437,42.8002,42.8176,11525.0
2021-02-03 12:50:00,49.17,49.22,49.14,49.19,13186.0,42.8176,42.8612,42.7915,42.835,13186.0
2021-02-03 12:55:00,49.19,49.24,49.17,49.24,13069.0,42.835,42.8786,42.8176,42.8786,13069.0
2021-02-03 13:00:00,49.25,49.31,49.24,49.31,13857.0,42.8873,42.9395,42.8786,42.9395,13857.0
2021-02-03 13:05:00,49.32,49.35,49.23,49.26,18598.0,42.9482,42.9744,42.8699,42.896,18598.0
2021-02-03 13:10:00,49.25,49.28,49.23,49.28,12923.0,42.8873,42.9134,42.8699,42.9134,12923.0
2021-02-03 13:15:00,49.28,49.35,49.27,49.35,18033.0,42.9134,42.9744,42.9047,42.9744,18033.0
2021-02-03 13:20:00,49.35,49.37,49.28,49.31,55092.0,42.9744,42.9918,42.9134,42.9395,55092.0
2021-02-03 13:25:00,49.32,49.36,49.3,49.3,40606.0,42.9482,42.9831,42.9308,42.9308,40606.0
2021-02-03 13:30:00,49.3,49.37,49.3,49.35,14881.0,42.9308,42.9918,42.9308,42.9744,14881.0
2021-02-03 13:35:00,49.33,49.45,49.32,49.42,45061.0,42.9569,43.0614,42.9482,43.0353,45061.0
2021-02-03 13:40:00,49.43,49.43,49.34,49.35,12860.0,43.044,43.044,42.9657,42.9744,12860.0
2021-02-03 13:45:00,49.34,49.35,49.24,49.3,38006.0,42.9657,42.9744,42.8786,42.9308,38006.0
2021-02-03 13:50:00,49.3,49.32,49.27,49.32,22014.0,42.9308,42.9482,42.9047,42.9482,22014.0
2021-02-03 13:55:00,49.33,49.35,49.29,49.35,14963.0,42.9569,42.9744,42.9221,42.9744,14963.0
2021-02-03 14:00:00,49.35,49.43,49.35,49.36,33036.0,42.9744,43.044,42.9744,42.9831,33036.0
2021-02-03 14:05:00,49.35,49.39,49.35,49.37,18703.0,42.9744,43.0092,42.9744,42.9918,18703.0
2021-02-03 14:10:00,49.36,49.37,49.32,49.33,16715.0,42.9831,42.9918,42.9482,42.9569,16715.0
2021-02-03 14:15:00,49.33,49.41,49.33,49.4,13176.0,42.9569,43.0266,42.9569,43.0179,13176.0
2021-02-03 14:20:00,49.41,49.42,49.38,49.42,18399.0,43.0266,43.0353,43.0005,43.0353,18399.0
2021-02-03 14:25:00,49.41,49.45,49.41,49.43,13675.0,43.0266,43.0614,43.0266,43.044,13675.0
2021-02-03 14:30:00,49.42,49.43,49.38,49.39,15668.0,43.0353,43.044,43.0005,43.0092,15668.0
2021-02-03 14:35:00,49.38,49.43,49.37,49.41,27743.0,43.0005,43.044,42.9918,43.0266,27743.0
2021-02-03 14:40:00,49.41,49.46,49.41,49.43,33024.0,43.0266,43.0701,43.0266,43.044,33024.0
2021-02-03 14:45:00,49.43,49.46,49.4,49.45,123206.0,43.044,43.0701,43.0179,43.0614,123206.0
2021-02-03 14:50:00,49.44,49.44,49.37,49.4,16717.0,43.0527,43.0527,42.9918,43.0179,16717.0
2021-02-03 14:55:00,49.4,49.46,49.39,49.44,16849.0,43.0179,43.0701,43.0092,43.0527,16849.0
2021-02-03 15:00:00,49.45,49.46,49.39,49.4,17537.0,43.0614,43.0701,43.0092,43.0179,17537.0
2021-02-03 15:05:00,49.41,49.45,49.4,49.41,28832.0,43.0266,43.0614,43.0179,43.0266,28832.0
2021-02-03 15:10:00,49.41,49.45,49.37,49.43,24409.0,43.0266,43.0614,42.9918,43.044,24409.0
2021-02-03 15:15:00,49.44,49.48,49.43,49.46,31701.0,43.0527,43.0876,43.044,43.0701,31701.0
2021-02-03 15:20:00,49.46,49.51,49.45,49.48,31661.0,43.0701,43.1137,43.0614,43.0876,31661.0
2021-02-03 15:25:00,49.48,49.51,49.43,49.44,57568.0,43.0876,43.1137,43.044,43.0527,57568.0
2021-02-03 15:30:00,49.44,49.48,49.41,49.47,50151.0,43.0527,43.0876,43.0266,43.0789,50151.0
2021-02-03 15:35:00,49.47,49.47,49.38,49.44,93654.0,43.0789,43.0789,43.0005,43.0527,93654.0
2021-02-03 15:40:00,49.44,49.47,49.43,49.46,101889.0,43.0527,43.0789,43.044,43.0701,101889.0
2021-02-03 15:45:00,49.46,49.5,49.44,49.48,143596.0,43.0701,43.105,43.0527,43.0876,143596.0
2021-02-03 15:50:00,49.48,49.52,49.44,49.48,180564.0,43.0876,43.1224,43.0527,43.0876,180564.0
2021-02-03 15:55:00,49.48,49.51,49.39,49.39,277573.0,43.0876,43.1137,43.0092,43.0092,277573.0
2021-02-04 09:30:00,49.12,50.09,49.11,50.03,269808.0,43.1532,44.0054,43.1444,43.9526,269808.0
2021-02-04 09:35:00,50.02,50.46,49.86,50.12,253283.0,43.9439,44.3304,43.8033,44.0317,253283.0
2021-02-04 09:40:00,50.13,50.67,50.12,50.58,121897.0,44.0405,44.5149,44.0317,44.4358,121897.0
2021-02-04 09:45:00,50.62,50.85,50.49,50.66,154810.0,44.471,44.673,44.3568,44.5061,154810.0
2021-02-04 09:50:00,50.68,50.78,50.49,50.67,90733.0,44.5237,44.6115,44.3568,44.5149,90733.0
2021-02-04 09:55:00,50.68,50.92,50.6,50.88,115197.0,44.5237,44.7345,44.4534,44.6994,115197.0
2021-02-04 10:00:00,50.91,51.05,50.88,50.99,115354.0,44.7258,44.8487,44.6994,44.796,115354.0
2021-02-04 10:05:00,51.0,51.01,50.75,50.87,103634.0,44.8048,44.8136,44.5852,44.6906,103634.0
2021-02-04 10:10:00,50.85,50.96,50.78,50.87,47605.0,44.673,44.7697,44.6115,44.6906,47605.0
2021-02-04 10:15:00,50.87,51.0,50.86,50.98,61621.0,44.6906,44.8048,44.6818,44.7872,61621.0
2021-02-04 10:20:00,50.99,51.18,50.96,51.13,93790.0,44.796,44.963,44.7697,44.919,93790.0
2021-02-04 10:25:00,51.12,51.19,51.0,51.02,84538.0,44.9102,44.9717,44.8048,44.8224,84538.0
2021-02-04 10:30:00,51.02,51.15,50.9,50.92,44721.0,44.8224,44.9366,44.717,44.7345,44721.0
2021-02-04 10:35:00,50.92,50.97,50.83,50.92,49657.0,44.7345,44.7785,44.6555,44.7345,49657.0
2021-02-04 10:40:00,50.92,50.93,50.8,50.8,62477.0,44.7345,44.7433,44.6291,44.6291,62477.0
2021-02-04 10:45:00,50.8,50.81,50.56,50.64,187098.0,44.6291,44.6379,44.4183,44.4885,187098.0
2021-02-04 10:50:00,50.63,50.87,50.63,50.79,28274.0,44.4798,44.6906,44.4798,44.6203,28274.0
2021-02-04 10:55:00,50.79,50.8,50.64,50.68,26489.0,44.6203,44.6291,44.4885,44.5237,26489.0
2021-02-04 11:00:00,50.68,50.87,50.67,50.86,36409.0,44.5237,44.6906,44.5149,44.6818,36409.0
2021-02-04 11:05:00,50.87,51.05,50.86,50.94,32642.0,44.6906,44.8487,44.6818,44.7521,32642.0
2021-02-04 11:10:00,50.93,50.98,50.88,50.97,32895.0,44.7433,44.7872,44.6994,44.7785,32895.0
2021-02-04 11:15:00,50.98,51.07,50.9,51.06,292966.0,44.7872,44.8663,44.717,44.8575,292966.0
2021-02-04 11:20:00,51.06,51.23,51.06,51.11,55738.0,44.8575,45.0069,44.8575,44.9015,55738.0
2021-02-04 11:25:00,51.1,51.1,50.95,50.97,45197.0,44.8927,44.8927,44.7609,44.7785,45197.0
2021-02-04 11:30:00,50.98,51.01,50.8,50.99,70716.0,44.7872,44.8136,44.6291,44.796,70716.0
2021-02-04 11:35:00,50.98,51.05,50.88,51.04,39281.0,44.7872,44.8487,44.6994,44.84,39281.0
2021-02-04 11:40:00,51.04,51.15,51.02,51.12,35005.0,44.84,44.9366,44.8224,44.9102,35005.0
2021-02-04 11:45:00,51.12,51.13,50.93,50.94,44388.0,44.9102,44.919,44.7433,44.7521,44388.0
2021-02-04 11:50:00,50.94,51.0,50.88,50.98,34737.0,44.7521,44.8048,44.6994,44.7872,34737.0
2021-02-04 11:55:00,50.98,51.04,50.95,51.04,27325.0,44.7872,44.84,44.7609,44.84,27325.0
2021-02-04 12:00:00,51.05,51.15,51.05,51.13,33502.0,44.8487,44.9366,44.8487,44.919,33502.0
2021-02-04 12:05:00,51.13,51.19,51.05,51.19,29493.0,44.919,44.9717,44.8487,44.9717,29493.0
2021-02-04 12:10:00,51.2,51.21,51.11,51.11,26475.0,44.9805,44.9893,44.9015,44.9015,26475.0
2021-02-04 12:15:00,51.12,51.22,51.12,51.17,30302.0,44.9102,44.9981,44.9102,44.9542,30302.0
2021-02-04 12:20:00,51.17,51.21,51.12,51.14,15593.0,44.9542,44.9893,44.9102,44.9278,15593.0
2021-02-04 12:25:00,51.13,51.23,51.13,51.22,22510.0,44.919,45.0069,44.919,44.9981,22510.0
2021-02-04 12:30:00,51.22,51.3,51.21,51.28,54278.0,44.9981,45.0684,44.9893,45.0508,54278.0
2021-02-04 12:35:00,51.27,51.38,51.27,51.34,36995.0,45.042,45.1387,45.042,45.1035,36995.0
2021-02-04 12:40:00,51.35,51.39,51.33,51.33,26796.0,45.1123,45.1474,45.0947,45.0947,26796.0
2021-02-04 12:45:00,51.31,51.33,51.25,51.33,40459.0,45.0772,45.0947,45.0245,45.0947,40459.0
2021-02-04 12:50:00,51.32,51.33,51.2,51.21,25123.0,45.0859,45.0947,44.9805,44.9893,25123.0
2021-02-04 12:55:00,51.2,51.28,51.18,51.24,37236.0,44.9805,45.0508,44.963,45.0157,37236.0
2021-02-04 13:00:00,51.24,51.27,51.18,51.19,24767.0,45.0157,45.042,44.963,44.9717,24767.0
2021-02-04 13:05:00,51.18,51.21,51.12,51.18,60168.0,44.963,44.9893,44.9102,44.963,60168.0
2021-02-04 13:10:00,51.17,51.27,51.16,51.21,56803.0,44.9542,45.042,44.9454,44.9893,56803.0
2021-02-04 13:15:00,51.22,51.22,51.13,51.21,42027.0,44.9981,44.9981,44.919,44.9893,42027.0
2021-02-04 13:20:00,51.21,51.21,51.14,51.17,32348.0,44.9893,44.9893,44.9278,44.9542,32348.0
2021-02-04 13:25:00,51.18,51.18,51.06,51.07,45845.0,44.963,44.963,44.8575,44.8663,45845.0
2021-02-04 13:30:00,51.07,51.14,51.05,51.13,47547.0,44.8663,44.9278,44.8487,44.919,47547.0
2021-02-04 13:35:00,51.13,51.23,51.13,51.18,70773.0,44.919,45.0069,44.919,44.963,70773.0
2021-02-04 13:40:00,51.17,51.22,51.16,51.16,56039.0,44.9542,44.9981,44.9454,44.9454,56039.0
2021-02-04 13:45:00,51.16,51.29,51.16,51.29,61768.0,44.9454,45.0596,44.9454,45.0596,61768.0
2021-02-04 13:50:00,51.28,51.31,51.21,51.21,28056.0,45.0508,45.0772,44.9893,44.9893,28056.0
2021-02-04 13:55:00,51.21,51.24,51.17,51.19,23933.0,44.9893,45.0157,44.9542,44.9717,23933.0
2021-02-04 14:00:00,51.17,51.3,51.17,51.29,36227.0,44.9542,45.0684,44.9542,45.0596,36227.0
2021-02-04 14:05:00,51.28,51.29,51.23,51.26,33982.0,45.0508,45.0596,45.0069,45.0332,33982.0
2021-02-04 14:10:00,51.25,51.34,51.24,51.29,48627.0,45.0245,45.1035,45.0157,45.0596,48627.0
2021-02-04 14:15:00,51.3,51.3,51.22,51.27,43749.0,45.0684,45.0684,44.9981,45.042,43749.0
2021-02-04 14:20:00,51.27,51.32,51.25,51.3,37664.0,45.042,45.0859,45.0245,45.0684,37664.0
2021-02-04 14:25:00,51.3,51.33,51.28,51.31,32230.0,45.0684,45.0947,45.0508,45.0772,32230.0
2021-02-04 14:30:00,51.32,51.41,51.31,51.4,51730.0,45.0859,45.165,45.0772,45.1562,51730.0
2021-02-04 14:35:00,51.4,51.53,51.4,51.5,67461.0,45.1562,45.2704,45.1562,45.2441,67461.0
2021-02-04 14:40:00,51.5,51.56,51.47,51.52,55356.0,45.2441,45.2968,45.2177,45.2617,55356.0
2021-02-04 14:45:00,51.52,51.52,51.46,51.52,37137.0,45.2617,45.2617,45.2089,45.2617,37137.0
2021-02-04 14:50:00,51.52,51.57,51.5,51.55,39408.0,45.2617,45.3056,45.2441,45.288,39408.0
2021-02-04 14:55:00,51.54,51.57,51.51,51.53,39183.0,45.2792,45.3056,45.2529,45.2704,39183.0
2021-02-04 15:00:00,51.53,51.57,51.5,51.55,53573.0,45.2704,45.3056,45.2441,45.288,53573.0
2021-02-04 15:05:00,51.55,51.65,51.54,51.59,82475.0,45.288,45.3759,45.2792,45.3231,82475.0
2021-02-04 15:10:00,51.6,51.73,51.58,51.71,122008.0,45.3319,45.4461,45.3144,45.4286,122008.0
2021-02-04 15:15:00,51.71,51.72,51.6,51.71,119163.0,45.4286,45.4374,45.3319,45.4286,119163.0
2021-02-04 15:20:00,51.71,51.73,51.58,51.59,151282.0,45.4286,45.4461,45.3144,45.3231,151282.0
2021-02-04 15:25:00,51.58,51.66,51.53,51.63,171087.0,45.3144,45.3846,45.2704,45.3583,171087.0
2021-02-04 15:30:00,51.63,51.81,51.63,51.8,174201.0,45.3583,45.5164,45.3583,45.5076,174201.0
2021-02-04 15:35:00,51.81,51.85,51.72,51.77,175750.0,45.5164,45.5516,45.4374,45.4813,175750.0
2021-02-04 15:40:00,51.77,51.86,51.76,51.84,194138.0,45.4813,45.5604,45.4725,45.5428,194138.0
2021-02-04 15:45:00,51.84,51.85,51.61,51.62,482184.0,45.5428,45.5516,45.3407,45.3495,482184.0
2021-02-04 15:50:00,51.6,51.73,51.59,51.72,237699.0,45.3319,45.4461,45.3231,45.4374,237699.0
2021-02-04 15:55:00,51.72,51.91,51.71,51.9,421154.0,45.4374,45.6043,45.4286,45.5955,421154.0
2021-02-05 09:30:00,51.87,52.11,51.38,51.38,193075.0,45.5691,45.78,45.1387,45.1387,193075.0
2021-02-05 09:35:00,51.38,51.57,51.21,51.57,120802.0,45.1387,45.3056,44.9893,45.3056,120802.0
2021-02-05 09:40:00,51.56,51.75,51.51,51.66,53431.0,45.2968,45.4637,45.2529,45.3846,53431.0
2021-02-05 09:45:00,51.69,51.75,51.53,51.63,65029.0,45.411,45.4637,45.2704,45.3583,65029.0
2021-02-05 09:50:00,51.64,51.79,51.59,51.67,41795.0,45.3671,45.4989,45.3231,45.3934,41795.0
2021-02-05 09:55:00,51.7,51.71,51.52,51.53,60633.0,45.4198,45.4286,45.2617,45.2704,60633.0
2021-02-05 10:00:00,51.53,51.55,51.32,51.35,57062.0,45.2704,45.288,45.0859,45.1123,57062.0
2021-02-05 10:05:00,51.35,51.51,51.24,51.49,51586.0,45.1123,45.2529,45.0157,45.2353,51586.0
2021-02-05 10:10:00,51.51,51.57,51.38,51.46,53167.0,45.2529,45.3056,45.1387,45.2089,53167.0
2021-02-05 10:15:00,51.46,51.46,51.33,51.4,55008.0,45.2089,45.2089,45.0947,45.1562,55008.0
2021-02-05 10:20:00,51.4,51.6,51.3,51.57,44216.0,45.1562,45.3319,45.0684,45.3056,44216.0
2021-02-05 10:25:00,51.58,51.74,51.56,51.67,61083.0,45.3144,45.4549,45.2968,45.3934,61083.0
2021-02-05 10:30:00,51.68,51.9,51.67,51.9,75978.0,45.4022,45.5955,45.3934,45.5955,75978.0
2021-02-05 10:35:00,51.9,51.95,51.84,51.93,49600.0,45.5955,45.6394,45.5428,45.6218,49600.0
2021-02-05 10:40:00,51.92,51.96,51.89,51.95,35732.0,45.6131,45.6482,45.5867,45.6394,35732.0
2021-02-05 10:45:00,51.95,52.1,51.93,52.07,65226.0,45.6394,45.7712,45.6218,45.7448,65226.0
2021-02-05 10:50:00,52.07,52.09,51.94,51.97,52891.0,45.7448,45.7624,45.6306,45.657,52891.0
2021-02-05 10:55:00,51.98,52.08,51.96,51.97,36471.0,45.6658,45.7536,45.6482,45.657,36471.0
2021-02-05 11:00:00,51.96,52.0,51.9,51.98,54861.0,45.6482,45.6833,45.5955,45.6658,54861.0
2021-02-05 11:05:00,51.98,52.02,51.92,51.92,83633.0,45.6658,45.7009,45.6131,45.6131,83633.0
2021-02-05 11:10:00,51.91,52.09,51.83,52.08,51021.0,45.6043,45.7624,45.534,45.7536,51021.0
2021-02-05 11:15:00,52.07,52.11,52.0,52.0,75376.0,45.7448,45.78,45.6833,45.6833,75376.0
2021-02-05 11:20:00,52.0,52.13,51.99,52.08,28016.0,45.6833,45.7976,45.6746,45.7536,28016.0
2021-02-05 11:25:00,52.07,52.11,52.02,52.09,41291.0,45.7448,45.78,45.7009,45.7624,41291.0
2021-02-05 11:30:00,52.1,52.2,52.08,52.2,37520.0,45.7712,45.859,45.7536,45.859,37520.0
2021-02-05 11:35:00,52.19,52.19,52.11,52.13,43878.0,45.8503,45.8503,45.78,45.7976,43878.0
2021-02-05 11:40:00,52.13,52.18,52.11,52.14,88952.0,45.7976,45.8415,45.78,45.8063,88952.0
2021-02-05 11:45:00,52.13,52.21,52.13,52.21,126929.0,45.7976,45.8678,45.7976,45.8678,126929.0
2021-02-05 11:50:00,52.21,52.31,52.19,52.2,59950.0,45.8678,45.9557,45.8503,45.859,59950.0
2021-02-05 11:55:00,52.21,52.32,52.21,52.26,55847.0,45.8678,45.9645,45.8678,45.9118,55847.0
2021-02-05 12:00:00,52.26,52.29,52.12,52.16,58490.0,45.9118,45.9381,45.7888,45.8239,58490.0
2021-02-05 12:05:00,52.16,52.21,52.15,52.16,34277.0,45.8239,45.8678,45.8151,45.8239,34277.0
2021-02-05 12:10:00,52.17,52.22,52.15,52.21,38794.0,45.8327,45.8766,45.8151,45.8678,38794.0
2021-02-05 12:15:00,52.21,52.33,52.2,52.31,75541.0,45.8678,45.9733,45.859,45.9557,75541.0
2021-02-05 12:20:00,52.31,52.31,52.15,52.19,91957.0,45.9557,45.9557,45.8151,45.8503,91957.0
2021-02-05 12:25:00,52.19,52.26,52.18,52.26,25464.0,45.8503,45.9118,45.8415,45.9118,25464.0
2021-02-05 12:30:00,52.25,52.26,52.2,52.26,37273.0,45.903,45.9118,45.859,45.9118,37273.0
2021-02-05 12:35:00,52.25,52.38,52.24,52.35,58532.0,45.903,46.0172,45.8942,45.9908,58532.0
2021-02-05 12:40:00,52.34,52.4,52.3,52.32,40934.0,45.982,46.0348,45.9469,45.9645,40934.0
2021-02-05 12:45:00,52.32,52.35,52.28,52.31,32184.0,45.9645,45.9908,45.9293,45.9557,32184.0
2021-02-05 12:50:00,52.31,52.32,52.22,52.24,34529.0,45.9557,45.9645,45.8766,45.8942,34529.0
2021-02-05 12:55:00,52.23,52.35,52.23,52.3,57788.0,45.8854,45.9908,45.8854,45.9469,57788.0
2021-02-05 13:00:00,52.3,52.35,52.29,52.33,37198.0,45.9469,45.9908,45.9381,45.9733,37198.0
2021-02-05 13:05:00,52.33,52.33,52.16,52.17,165264.0,45.9733,45.9733,45.8239,45.8327,165264.0
2021-02-05 13:10:00,52.18,52.25,52.17,52.24,35867.0,45.8415,45.903,45.8327,45.8942,35867.0
2021-02-05 13:15:00,52.24,52.32,52.24,52.3,59861.0,45.8942,45.9645,45.8942,45.9469,59861.0
2021-02-05 13:20:00,52.29,52.3,52.2,52.2,115783.0,45.9381,45.9469,45.859,45.859,115783.0
2021-02-05 13:25:00,52.21,52.31,52.19,52.3,39293.0,45.8678,45.9557,45.8503,45.9469,39293.0
2021-02-05 13:30:00,52.31,52.33,52.2,52.24,70561.0,45.9557,45.9733,45.859,45.8942,70561.0
2021-02-05 13:35:00,52.23,52.28,52.2,52.28,37341.0,45.8854,45.9293,45.859,45.9293,37341.0
2021-02-05 13:40:00,52.28,52.31,52.25,52.31,46156.0,45.9293,45.9557,45.903,45.9557,46156.0
2021-02-05 13:45:00,52.3,52.4,52.28,52.39,61023.0,45.9469,46.0348,45.9293,46.026,61023.0
2021-02-05 13:50:00,52.39,52.43,52.29,52.35,55464.0,46.026,46.0611,45.9381,45.9908,55464.0
2021-02-05 13:55:00,52.35,52.36,52.32,52.33,48739.0,45.9908,45.9996,45.9645,45.9733,48739.0
2021-02-05 14:00:00,52.33,52.35,52.27,52.35,39526.0,45.9733,45.9908,45.9205,45.9908,39526.0
2021-02-05 14:05:00,52.34,52.37,52.25,52.28,58650.0,45.982,46.0084,45.903,45.9293,58650.0
2021-02-05 14:10:00,52.28,52.33,52.28,52.31,40066.0,45.9293,45.9733,45.9293,45.9557,40066.0
2021-02-05 14:15:00,52.3,52.33,52.28,52.3,36263.0,45.9469,45.9733,45.9293,45.9469,36263.0
2021-02-05 14:20:00,52.3,52.43,52.3,52.43,52686.0,45.9469,46.0611,45.9469,46.0611,52686.0
2021-02-05 14:25:00,52.43,52.47,52.41,52.43,54939.0,46.0611,46.0963,46.0435,46.0611,54939.0
2021-02-05 14:30:00,52.43,52.44,52.35,52.38,38165.0,46.0611,46.0699,45.9908,46.0172,38165.0
2021-02-05 14:35:00,52.38,52.39,52.28,52.29,49848.0,46.0172,46.026,45.9293,45.9381,49848.0
2021-02-05 14:40:00,52.3,52.3,52.23,52.26,38001.0,45.9469,45.9469,45.8854,45.9118,38001.0
2021-02-05 14:45:00,52.25,52.25,52.22,52.23,28424.0,45.903,45.903,45.8766,45.8854,28424.0
2021-02-05 14:50:00,52.24,52.24,52.15,52.2,63449.0,45.8942,45.8942,45.8151,45.859,63449.0
2021-02-05 14:55:00,52.19,52.23,52.18,52.23,57783.0,45.8503,45.8854,45.8415,45.8854,57783.0
2021-02-05 15:00:00,52.21,52.33,52.17,52.31,87861.0,45.8678,45.9733,45.8327,45.9557,87861.0
2021-02-05 15:05:00,52.31,52.35,52.25,52.26,58049.0,45.9557,45.9908,45.903,45.9118,58049.0
2021-02-05 15:10:00,52.27,52.31,52.22,52.23,48745.0,45.9205,45.9557,45.8766,45.8854,48745.0
2021-02-05 15:15:00,52.23,52.29,52.21,52.23,45715.0,45.8854,45.9381,45.8678,45.8854,45715.0
2021-02-05 15:20:00,52.23,52.43,52.22,52.43,93625.0,45.8854,46.0611,45.8766,46.0611,93625.0
2021-02-05 15:25:00,52.44,52.44,52.27,52.37,114148.0,46.0699,46.0699,45.9205,46.0084,114148.0
2021-02-05 15:30:00,52.36,52.45,52.35,52.45,115969.0,45.9996,46.0787,45.9908,46.0787,115969.0
2021-02-05 15:35:00,52.45,52.48,52.36,52.4,96476.0,46.0787,46.105,45.9996,46.0348,96476.0
2021-02-05 15:40:00,52.4,52.41,52.34,52.41,146322.0,46.0348,46.0435,45.982,46.0435,146322.0
2021-02-05 15:45:00,52.41,52.48,52.38,52.46,204684.0,46.0435,46.105,46.0172,46.0875,204684.0
2021-02-05 15:50:00,52.46,52.55,52.45,52.53,224691.0,46.0875,46.1665,46.0787,46.149,224691.0
2021-02-05 15:55:00,52.53,52.6,52.47,52.58,361040.0,46.149,46.2105,46.0963,46.1929,361040.0
2021-02-08 09:30:00,52.76,53.1,52.76,53.09,143290.0,46.351,46.6497,46.351,46.6409,143290.0
2021-02-08 09:35:00,53.1,53.17,53.03,53.15,88246.0,46.6497,46.7112,46.5882,46.6936,88246.0
2021-02-08 09:40:00,53.15,53.24,53.06,53.23,132311.0,46.6936,46.7727,46.6146,46.7639,132311.0
2021-02-08 09:45:00,53.24,53.41,53.19,53.4,194324.0,46.7727,46.9221,46.7288,46.9133,194324.0
2021-02-08 09:50:00,53.41,53.44,53.02,53.14,92902.0,46.9221,46.9484,46.5794,46.6849,92902.0
2021-02-08 09:55:00,53.14,53.15,53.04,53.06,52422.0,46.6849,46.6936,46.597,46.6146,52422.0
2021-02-08 10:00:00,53.07,53.11,53.0,53.03,92408.0,46.6234,46.6585,46.5619,46.5882,92408.0
2021-02-08 10:05:00,53.03,53.1,53.02,53.04,98870.0,46.5882,46.6497,46.5794,46.597,98870.0
2021-02-08 10:10:00,53.04,53.14,53.01,53.13,181754.0,46.597,46.6849,46.5707,46.6761,181754.0
2021-02-08 10:15:00,53.15,53.3,53.14,53.26,51759.0,46.6936,46.8254,46.6849,46.7903,51759.0
2021-02-08 10:20:00,53.26,53.33,53.25,53.29,51114.0,46.7903,46.8518,46.7815,46.8166,51114.0
2021-02-08 10:25:00,53.28,53.35,53.26,53.29,51019.0,46.8079,46.8694,46.7903,46.8166,51019.0
2021-02-08 10:30:00,53.29,53.41,53.26,53.38,133342.0,46.8166,46.9221,46.7903,46.8957,133342.0
2021-02-08 10:35:00,53.37,53.37,53.31,53.31,46555.0,46.8869,46.8869,46.8342,46.8342,46555.0
2021-02-08 10:40:00,53.31,53.31,53.26,53.3,30979.0,46.8342,46.8342,46.7903,46.8254,30979.0
2021-02-08 10:45:00,53.31,53.34,53.26,53.3,61951.0,46.8342,46.8606,46.7903,46.8254,61951.0
2021-02-08 10:50:00,53.3,53.34,53.22,53.24,48426.0,46.8254,46.8606,46.7551,46.7727,48426.0
2021-02-08 10:55:00,53.24,53.29,53.19,53.26,61311.0,46.7727,46.8166,46.7288,46.7903,61311.0
2021-02-08 11:00:00,53.27,53.37,53.24,53.24,34374.0,46.7991,46.8869,46.7727,46.7727,34374.0
2021-02-08 11:05:00,53.25,53.33,53.21,53.32,47828.0,46.7815,46.8518,46.7464,46.843,47828.0
2021-02-08 11:10:00,53.32,53.37,53.19,53.22,59276.0,46.843,46.8869,46.7288,46.7551,59276.0
2021-02-08 11:15:00,53.22,53.31,53.21,53.3,32139.0,46.7551,46.8342,46.7464,46.8254,32139.0
2021-02-08 11:20:00,53.3,53.4,53.29,53.4,35874.0,46.8254,46.9133,46.8166,46.9133,35874.0
2021-02-08 11:25:00,53.4,53.43,53.35,53.4,52189.0,46.9133,46.9396,46.8694,46.9133,52189.0
2021-02-08 11:30:00,53.41,53.47,53.4,53.46,34577.0,46.9221,46.9748,46.9133,46.966,34577.0
2021-02-08 11:35:00,53.46,53.46,53.33,53.35,31563.0,46.966,46.966,46.8518,46.8694,31563.0
2021-02-08 11:40:00,53.36,53.45,53.32,53.36,40719.0,46.8781,46.9572,46.843,46.8781,40719.0
2021-02-08 11:45:00,53.36,53.43,53.32,53.43,41994.0,46.8781,46.9396,46.843,46.9396,41994.0
2021-02-08 11:50:00,53.43,53.49,53.43,53.48,46642.0,46.9396,46.9923,46.9396,46.9836,46642.0
2021-02-08 11:55:00,53.48,53.62,53.48,53.5,281543.0,46.9836,47.1066,46.9836,47.0011,281543.0
2021-02-08 12:00:00,53.48,53.54,53.46,53.5,47496.0,46.9836,47.0363,46.966,47.0011,47496.0
2021-02-08 12:05:00,53.5,53.54,53.49,53.52,37614.0,47.0011,47.0363,46.9923,47.0187,37614.0
2021-02-08 12:10:00,53.53,53.6,53.52,53.55,69941.0,47.0275,47.089,47.0187,47.0451,69941.0
2021-02-08 12:15:00,53.55,53.67,53.55,53.66,30260.0,47.0451,47.1505,47.0451,47.1417,30260.0
2021-02-08 12:20:00,53.66,53.73,53.65,53.71,29575.0,47.1417,47.2032,47.1329,47.1856,29575.0
2021-02-08 12:25:00,53.7,53.8,53.69,53.78,36741.0,47.1768,47.2647,47.1681,47.2471,36741.0
2021-02-08 12:30:00,53.77,53.8,53.74,53.78,26428.0,47.2383,47.2647,47.212,47.2471,26428.0
2021-02-08 12:35:00,53.77,53.79,53.71,53.76,241757.0,47.2383,47.2559,47.1856,47.2295,241757.0
2021-02-08 12:40:00,53.75,53.83,53.72,53.82,37880.0,47.2208,47.291,47.1944,47.2823,37880.0
2021-02-08 12:45:00,53.81,53.86,53.81,53.86,38223.0,47.2735,47.3174,47.2735,47.3174,38223.0
2021-02-08 12:50:00,53.86,53.88,53.81,53.85,46112.0,47.3174,47.335,47.2735,47.3086,46112.0
2021-02-08 12:55:00,53.85,53.91,53.82,53.91,69156.0,47.3086,47.3613,47.2823,47.3613,69156.0
2021-02-08 13:00:00,53.9,53.91,53.81,53.82,66468.0,47.3525,47.3613,47.2735,47.2823,66468.0
2021-02-08 13:05:00,53.83,53.91,53.82,53.91,46089.0,47.291,47.3613,47.2823,47.3613,46089.0
2021-02-08 13:10:00,53.9,53.95,53.86,53.91,62230.0,47.3525,47.3965,47.3174,47.3613,62230.0
2021-02-08 13:15:00,53.92,53.93,53.89,53.91,34677.0,47.3701,47.3789,47.3438,47.3613,34677.0
2021-02-08 13:20:00,53.91,53.99,53.91,53.94,80364.0,47.3613,47.4316,47.3613,47.3877,80364.0
2021-02-08 13:25:00,53.94,53.94,53.81,53.85,40334.0,47.3877,47.3877,47.2735,47.3086,40334.0
2021-02-08 13:30:00,53.85,53.89,53.81,53.87,37406.0,47.3086,47.3438,47.2735,47.3262,37406.0
2021-02-08 13:35:00,53.86,53.92,53.84,53.87,85629.0,47.3174,47.3701,47.2998,47.3262,85629.0
2021-02-08 13:40:00,53.86,53.89,53.81,53.86,73607.0,47.3174,47.3438,47.2735,47.3174,73607.0
2021-02-08 13:45:00,53.86,53.94,53.85,53.93,43766.0,47.3174,47.3877,47.3086,47.3789,43766.0
2021-02-08 13:50:00,53.94,53.94,53.8,53.83,64731.0,47.3877,47.3877,47.2647,47.291,64731.0
2021-02-08 13:55:00,53.82,53.87,53.79,53.8,37241.0,47.2823,47.3262,47.2559,47.2647,37241.0
2021-02-08 14:00:00,53.8,53.88,53.79,53.83,53917.0,47.2647,47.335,47.2559,47.291,53917.0
2021-02-08 14:05:00,53.84,53.85,53.82,53.83,31441.0,47.2998,47.3086,47.2823,47.291,31441.0
2021-02-08 14:10:00,53.83,53.85,53.81,53.84,37334.0,47.291,47.3086,47.2735,47.2998,37334.0
2021-02-08 14:15:00,53.83,53.9,53.81,53.88,105523.0,47.291,47.3525,47.2735,47.335,105523.0
2021-02-08 14:20:00,53.89,53.96,53.87,53.92,29097.0,47.3438,47.4053,47.3262,47.3701,29097.0
2021-02-08 14:25:00,53.92,53.94,53.9,53.93,24774.0,47.3701,47.3877,47.3525,47.3789,24774.0
2021-02-08 14:30:00,53.93,53.94,53.9,53.9,34100.0,47.3789,47.3877,47.3525,47.3525,34100.0
2021-02-08 14:35:00,53.91,53.93,53.89,53.91,34392.0,47.3613,47.3789,47.3438,47.3613,34392.0
2021-02-08 14:40:00,53.92,53.97,53.91,53.96,31280.0,47.3701,47.414,47.3613,47.4053,31280.0
2021-02-08 14:45:00,53.96,53.99,53.94,53.98,45233.0,47.4053,47.4316,47.3877,47.4228,45233.0
2021-02-08 14:50:00,53.98,54.1,53.98,54.08,129082.0,47.4228,47.5282,47.4228,47.5107,129082.0
2021-02-08 14:55:00,54.07,54.15,54.04,54.05,71953.0,47.5019,47.5722,47.4755,47.4843,71953.0
2021-02-08 15:00:00,54.04,54.06,53.97,53.98,41422.0,47.4755,47.4931,47.414,47.4228,41422.0
2021-02-08 15:05:00,53.99,54.0,53.95,53.98,58442.0,47.4316,47.4404,47.3965,47.4228,58442.0
2021-02-08 15:10:00,53.98,54.13,53.98,54.12,49270.0,47.4228,47.5546,47.4228,47.5458,49270.0
2021-02-08 15:15:00,54.12,54.13,54.05,54.05,51157.0,47.5458,47.5546,47.4843,47.4843,51157.0
2021-02-08 15:20:00,54.05,54.14,54.04,54.11,77050.0,47.4843,47.5634,47.4755,47.537,77050.0
2021-02-08 15:25:00,54.11,54.24,54.11,54.19,96776.0,47.537,47.6512,47.537,47.6073,96776.0
2021-02-08 15:30:00,54.18,54.18,54.08,54.16,114916.0,47.5985,47.5985,47.5107,47.581,114916.0
2021-02-08 15:35:00,54.16,54.22,54.13,54.16,192509.0,47.581,47.6337,47.5546,47.581,192509.0
2021-02-08 15:40:00,54.16,54.19,54.14,54.19,125380.0,47.581,47.6073,47.5634,47.6073,125380.0
2021-02-08 15:45:00,54.19,54.26,54.14,54.24,121977.0,47.6073,47.6688,47.5634,47.6512,121977.0
2021-02-08 15:50:00,54.22,54.24,54.09,54.14,100509.0,47.6337,47.6512,47.5195,47.5634,100509.0
2021-02-08 15:55:00,54.13,54.2,54.09,54.19,506170.0,47.5546,47.6161,47.5195,47.6073,506170.0
2021-02-09 09:30:00,53.82,54.23,53.81,54.03,129406.0,47.2823,47.6425,47.2735,47.4668,129406.0
2021-02-09 09:35:00,54.0,54.2,53.96,54.09,49171.0,47.4404,47.6161,47.4053,47.5195,49171.0
2021-02-09 09:40:00,54.06,54.06,53.88,53.95,52166.0,47.4931,47.4931,47.335,47.3965,52166.0
2021-02-09 09:45:00,53.94,54.15,53.94,54.15,50634.0,47.3877,47.5722,47.3877,47.5722,50634.0
2021-02-09 09:50:00,54.16,54.23,54.16,54.22,24664.0,47.581,47.6425,47.581,47.6337,24664.0
2021-02-09 09:55:00,54.2,54.27,54.05,54.08,93553.0,47.6161,47.6776,47.4843,47.5107,93553.0
2021-02-09 10:00:00,54.07,54.13,53.95,53.95,30172.0,47.5019,47.5546,47.3965,47.3965,30172.0
2021-02-09 10:05:00,53.96,53.97,53.83,53.85,47041.0,47.4053,47.414,47.291,47.3086,47041.0
2021-02-09 10:10:00,53.85,53.93,53.76,53.79,46277.0,47.3086,47.3789,47.2295,47.2559,46277.0
2021-02-09 10:15:00,53.79,53.8,53.65,53.75,129085.0,47.2559,47.2647,47.1329,47.2208,129085.0
2021-02-09 10:20:00,53.75,53.82,53.7,53.78,71537.0,47.2208,47.2823,47.1768,47.2471,71537.0
2021-02-09 10:25:00,53.77,53.98,53.75,53.97,28593.0,47.2383,47.4228,47.2208,47.414,28593.0
2021-02-09 10:30:00,53.96,54.01,53.84,53.86,60355.0,47.4053,47.4492,47.2998,47.3174,60355.0
2021-02-09 10:35:00,53.84,53.94,53.83,53.9,62827.0,47.2998,47.3877,47.291,47.3525,62827.0
2021-02-09 10:40:00,53.9,53.98,53.89,53.97,35561.0,47.3525,47.4228,47.3438,47.414,35561.0
2021-02-09 10:45:00,53.97,54.0,53.88,53.98,64123.0,47.414,47.4404,47.335,47.4228,64123.0
2021-02-09 10:50:00,53.98,54.07,53.97,54.07,22506.0,47.4228,47.5019,47.414,47.5019,22506.0
2021-02-09 10:55:00,54.06,54.15,54.05,54.11,75383.0,47.4931,47.5722,47.4843,47.537,75383.0
2021-02-09 11:00:00,54.11,54.23,54.08,54.23,48310.0,47.537,47.6425,47.5107,47.6425,48310.0
2021-02-09 11:05:00,54.22,54.32,54.2,54.3,22991.0,47.6337,47.7215,47.6161,47.704,22991.0
2021-02-09 11:10:00,54.31,54.38,54.28,54.36,68918.0,47.7127,47.7742,47.6864,47.7567,68918.0
2021-02-09 11:15:00,54.36,54.4,54.29,54.35,56057.0,47.7567,47.7918,47.6952,47.7479,56057.0
2021-02-09 11:20:00,54.37,54.4,54.29,54.31,44050.0,47.7655,47.7918,47.6952,47.7127,44050.0
2021-02-09 11:25:00,54.31,54.31,54.23,54.25,51620.0,47.7127,47.7127,47.6425,47.66,51620.0
2021-02-09 11:30:00,54.25,54.26,54.17,54.19,71482.0,47.66,47.6688,47.5897,47.6073,71482.0
2021-02-09 11:35:00,54.19,54.21,54.12,54.21,90891.0,47.6073,47.6249,47.5458,47.6249,90891.0
2021-02-09 11:40:00,54.21,54.22,54.13,54.14,48162.0,47.6249,47.6337,47.5546,47.5634,48162.0
2021-02-09 11:45:00,54.14,54.2,53.91,54.15,290011.0,47.5634,47.6161,47.3613,47.5722,290011.0
2021-02-09 11:50:00,54.13,54.22,54.13,54.21,50971.0,47.5546,47.6337,47.5546,47.6249,50971.0
2021-02-09 11:55:00,54.21,54.29,54.2,54.25,56051.0,47.6249,47.6952,47.6161,47.66,56051.0
2021-02-09 12:00:00,54.27,54.32,54.25,54.31,20928.0,47.6776,47.7215,47.66,47.7127,20928.0
2021-02-09 12:05:00,54.31,54.33,54.22,54.24,46436.0,47.7127,47.7303,47.6337,47.6512,46436.0
2021-02-09 12:10:00,54.24,54.29,54.24,54.28,30505.0,47.6512,47.6952,47.6512,47.6864,30505.0
2021-02-09 12:15:00,54.27,54.28,54.17,54.2,81669.0,47.6776,47.6864,47.5897,47.6161,81669.0
2021-02-09 12:20:00,54.19,54.33,54.19,54.32,87256.0,47.6073,47.7303,47.6073,47.7215,87256.0
2021-02-09 12:25:00,54.32,54.36,54.28,54.35,71966.0,47.7215,47.7567,47.6864,47.7479,71966.0
2021-02-09 12:30:00,54.35,54.47,54.34,54.47,303007.0,47.7479,47.8533,47.7391,47.8533,303007.0
2021-02-09 12:35:00,54.46,54.58,54.4,54.56,87341.0,47.8445,47.9499,47.7918,47.9324,87341.0
2021-02-09 12:40:00,54.56,54.69,54.56,54.68,39055.0,47.9324,48.0466,47.9324,48.0378,39055.0
2021-02-09 12:45:00,54.67,54.72,54.63,54.65,56929.0,48.029,48.0729,47.9939,48.0114,56929.0
2021-02-09 12:50:00,54.64,54.7,54.63,54.64,35834.0,48.0027,48.0554,47.9939,48.0027,35834.0
2021-02-09 12:55:00,54.64,54.65,54.6,54.63,27461.0,48.0027,48.0114,47.9675,47.9939,27461.0
2021-02-09 13:00:00,54.63,54.67,54.63,54.65,27577.0,47.9939,48.029,47.9939,48.0114,27577.0
2021-02-09 13:05:00,54.65,54.7,54.63,54.68,31724.0,48.0114,48.0554,47.9939,48.0378,31724.0
2021-02-09 13:10:00,54.68,54.69,54.53,54.6,45663.0,48.0378,48.0466,47.906,47.9675,45663.0
2021-02-09 13:15:00,54.59,54.64,54.56,54.64,34828.0,47.9587,48.0027,47.9324,48.0027,34828.0
2021-02-09 13:20:00,54.63,54.65,54.6,54.61,39106.0,47.9939,48.0114,47.9675,47.9763,39106.0
2021-02-09 13:25:00,54.61,54.64,54.58,54.58,31963.0,47.9763,48.0027,47.9499,47.9499,31963.0
2021-02-09 13:30:00,54.59,54.6,54.48,54.6,32860.0,47.9587,47.9675,47.8621,47.9675,32860.0
2021-02-09 13:35:00,54.59,54.62,54.57,54.6,31990.0,47.9587,47.9851,47.9412,47.9675,31990.0
2021-02-09 13:40:00,54.6,54.61,54.53,54.54,36466.0,47.9675,47.9763,47.906,47.9148,36466.0
2021-02-09 13:45:00,54.54,54.64,54.54,54.63,51177.0,47.9148,48.0027,47.9148,47.9939,51177.0
2021-02-09 13:50:00,54.63,54.72,54.62,54.69,58994.0,47.9939,48.0729,47.9851,48.0466,58994.0
2021-02-09 13:55:00,54.7,54.7,54.65,54.68,104055.0,48.0554,48.0554,48.0114,48.0378,104055.0
2021-02-09 14:00:00,54.68,54.72,54.68,54.69,44134.0,48.0378,48.0729,48.0378,48.0466,44134.0
2021-02-09 14:05:00,54.69,54.71,54.66,54.7,45032.0,48.0466,48.0641,48.0202,48.0554,45032.0
2021-02-09 14:10:00,54.69,54.7,54.66,54.69,76856.0,48.0466,48.0554,48.0202,48.0466,76856.0
2021-02-09 14:15:00,54.7,54.77,54.66,54.75,86664.0,48.0554,48.1169,48.0202,48.0993,86664.0
2021-02-09 14:20:00,54.75,54.84,54.74,54.84,84045.0,48.0993,48.1784,48.0905,48.1784,84045.0
2021-02-09 14:25:00,54.83,54.83,54.79,54.81,44480.0,48.1696,48.1696,48.1344,48.152,44480.0
2021-02-09 14:30:00,54.81,54.83,54.79,54.81,82529.0,48.152,48.1696,48.1344,48.152,82529.0
2021-02-09 14:35:00,54.81,54.9,54.79,54.84,90927.0,48.152,48.2311,48.1344,48.1784,90927.0
2021-02-09 14:40:00,54.84,54.89,54.84,54.89,51921.0,48.1784,48.2223,48.1784,48.2223,51921.0
2021-02-09 14:45:00,54.88,54.89,54.81,54.83,44715.0,48.2135,48.2223,48.152,48.1696,44715.0
2021-02-09 14:50:00,54.83,54.83,54.79,54.8,62951.0,48.1696,48.1696,48.1344,48.1432,62951.0
2021-02-09 14:55:00,54.81,54.82,54.78,54.8,45593.0,48.152,48.1608,48.1256,48.1432,45593.0
2021-02-09 15:00:00,54.79,54.79,54.61,54.62,52852.0,48.1344,48.1344,47.9763,47.9851,52852.0
2021-02-09 15:05:00,54.61,54.63,54.49,54.52,49167.0,47.9763,47.9939,47.8709,47.8972,49167.0
2021-02-09 15:10:00,54.52,54.64,54.51,54.62,40165.0,47.8972,48.0027,47.8884,47.9851,40165.0
2021-02-09 15:15:00,54.62,54.64,54.59,54.62,55331.0,47.9851,48.0027,47.9587,47.9851,55331.0
2021-02-09 15:20:00,54.62,54.64,54.59,54.63,68497.0,47.9851,48.0027,47.9587,47.9939,68497.0
2021-02-09 15:25:00,54.63,54.65,54.6,54.63,51611.0,47.9939,48.0114,47.9675,47.9939,51611.0
2021-02-09 15:30:00,54.63,54.63,54.51,54.53,57889.0,47.9939,47.9939,47.8884,47.906,57889.0
2021-02-09 15:35:00,54.52,54.58,54.51,54.55,66043.0,47.8972,47.9499,47.8884,47.9236,66043.0
2021-02-09 15:40:00,54.53,54.56,54.48,54.53,109799.0,47.906,47.9324,47.8621,47.906,109799.0
2021-02-09 15:45:00,54.52,54.58,54.51,54.58,167052.0,47.8972,47.9499,47.8884,47.9499,167052.0
2021-02-09 15:50:00,54.57,54.59,54.5,54.53,135207.0,47.9412,47.9587,47.8797,47.906,135207.0
2021-02-09 15:55:00,54.54,54.54,54.4,54.42,290386.0,47.9148,47.9148,47.7918,47.8094,290386.0
2021-02-10 09:30:00,54.58,54.7,54.49,54.64,109724.0,47.9499,48.0554,47.8709,48.0027,109724.0
2021-02-10 09:35:00,54.58,54.82,54.56,54.8,62144.0,47.9499,48.1608,47.9324,48.1432,62144.0
2021-02-10 09:40:00,54.8,54.95,54.8,54.9,72444.0,48.1432,48.275,48.1432,48.2311,72444.0
2021-02-10 09:45:00,54.9,54.91,54.73,54.75,94695.0,48.2311,48.2399,48.0817,48.0993,94695.0
2021-02-10 09:50:00,54.75,54.77,54.61,54.69,94708.0,48.0993,48.1169,47.9763,48.0466,94708.0
2021-02-10 09:55:00,54.68,54.87,54.66,54.87,71639.0,48.0378,48.2047,48.0202,48.2047,71639.0
2021-02-10 10:00:00,54.88,54.9,54.72,54.78,58608.0,48.2135,48.2311,48.0729,48.1256,58608.0
2021-02-10 10:05:00,54.78,54.85,54.69,54.83,61422.0,48.1256,48.1871,48.0466,48.1696,61422.0
2021-02-10 10:10:00,54.83,54.85,54.69,54.73,36321.0,48.1696,48.1871,48.0466,48.0817,36321.0
2021-02-10 10:15:00,54.74,54.81,54.56,54.57,80014.0,48.0905,48.152,47.9324,47.9412,80014.0
2021-02-10 10:20:00,54.57,54.57,54.27,54.29,94845.0,47.9412,47.9412,47.6776,47.6952,94845.0
2021-02-10 10:25:00,54.29,54.59,54.29,54.38,87285.0,47.6952,47.9587,47.6952,47.7742,87285.0
2021-02-10 10:30:00,54.37,54.43,54.18,54.2,37584.0,47.7655,47.8182,47.5985,47.6161,37584.0
2021-02-10 10:35:00,54.2,54.38,54.2,54.32,39120.0,47.6161,47.7742,47.6161,47.7215,39120.0
2021-02-10 10:40:00,54.28,54.32,54.07,54.1,73535.0,47.6864,47.7215,47.5019,47.5282,73535.0
2021-02-10 10:45:00,54.1,54.33,54.1,54.33,53953.0,47.5282,47.7303,47.5282,47.7303,53953.0
2021-02-10 10:50:00,54.34,54.45,54.26,54.4,39881.0,47.7391,47.8357,47.6688,47.7918,39881.0
2021-02-10 10:55:00,54.41,54.57,54.4,54.56,41956.0,47.8006,47.9412,47.7918,47.9324,41956.0
2021-02-10 11:00:00,54.57,54.59,54.49,54.5,35946.0,47.9412,47.9587,47.8709,47.8797,35946.0
2021-02-10 11:05:00,54.5,54.6,54.47,54.49,35916.0,47.8797,47.9675,47.8533,47.8709,35916.0
2021-02-10 11:10:00,54.5,54.6,54.5,54.56,38878.0,47.8797,47.9675,47.8797,47.9324,38878.0
2021-02-10 11:15:00,54.55,54.59,54.49,54.55,36377.0,47.9236,47.9587,47.8709,47.9236,36377.0
2021-02-10 11:20:00,54.52,54.57,54.52,54.54,41338.0,47.8972,47.9412,47.8972,47.9148,41338.0
2021-02-10 11:25:00,54.54,54.6,54.51,54.54,63856.0,47.9148,47.9675,47.8884,47.9148,63856.0
2021-02-10 11:30:00,54.54,54.63,54.48,54.62,137067.0,47.9148,47.9939,47.8621,47.9851,137067.0
2021-02-10 11:35:00,54.62,54.68,54.57,54.63,35354.0,47.9851,48.0378,47.9412,47.9939,35354.0
2021-02-10 11:40:00,54.63,54.67,54.57,54.57,21068.0,47.9939,48.029,47.9412,47.9412,21068.0
2021-02-10 11:45:00,54.57,54.59,54.48,54.58,24195.0,47.9412,47.9587,47.8621,47.9499,24195.0
2021-02-10 11:50:00,54.59,54.69,54.59,54.61,17467.0,47.9587,48.0466,47.9587,47.9763,17467.0
2021-02-10 11:55:00,54.62,54.68,54.6,54.62,24889.0,47.9851,48.0378,47.9675,47.9851,24889.0
2021-02-10 12:00:00,54.6,54.61,54.5,54.52,32451.0,47.9675,47.9763,47.8797,47.8972,32451.0
2021-02-10 12:05:00,54.52,54.53,54.48,54.49,51241.0,47.8972,47.906,47.8621,47.8709,51241.0
2021-02-10 12:10:00,54.48,54.52,54.43,54.5,90186.0,47.8621,47.8972,47.8182,47.8797,90186.0
2021-02-10 12:15:00,54.49,54.56,54.46,54.49,28477.0,47.8709,47.9324,47.8445,47.8709,28477.0
2021-02-10 12:20:00,54.5,54.52,54.44,54.45,62449.0,47.8797,47.8972,47.8269,47.8357,62449.0
2021-02-10 12:25:00,54.46,54.58,54.44,54.54,31781.0,47.8445,47.9499,47.8269,47.9148,31781.0
2021-02-10 12:30:00,54.54,54.64,54.53,54.64,25063.0,47.9148,48.0027,47.906,48.0027,25063.0
2021-02-10 12:35:00,54.65,54.67,54.62,54.66,25008.0,48.0114,48.029,47.9851,48.0202,25008.0
2021-02-10 12:40:00,54.65,54.73,54.65,54.67,37709.0,48.0114,48.0817,48.0114,48.029,37709.0
2021-02-10 12:45:00,54.67,54.74,54.65,54.71,46969.0,48.029,48.0905,48.0114,48.0641,46969.0
2021-02-10 12:50:00,54.71,54.84,54.71,54.83,46408.0,48.0641,48.1784,48.0641,48.1696,46408.0
2021-02-10 12:55:00,54.82,54.87,54.69,54.69,43686.0,48.1608,48.2047,48.0466,48.0466,43686.0
2021-02-10 13:00:00,54.7,54.73,54.68,54.7,32881.0,48.0554,48.0817,48.0378,48.0554,32881.0
2021-02-10 13:05:00,54.7,54.81,54.69,54.81,40436.0,48.0554,48.152,48.0466,48.152,40436.0
2021-02-10 13:10:00,54.8,54.86,54.79,54.83,27848.0,48.1432,48.1959,48.1344,48.1696,27848.0
2021-02-10 13:15:00,54.83,54.87,54.82,54.84,27505.0,48.1696,48.2047,48.1608,48.1784,27505.0
2021-02-10 13:20:00,54.85,54.89,54.84,54.87,22908.0,48.1871,48.2223,48.1784,48.2047,22908.0
2021-02-10 13:25:00,54.87,55.1,54.86,55.02,368016.0,48.2047,48.4068,48.1959,48.3365,368016.0
2021-02-10 13:30:00,55.01,55.09,55.0,55.07,68374.0,48.3277,48.398,48.3189,48.3804,68374.0
2021-02-10 13:35:00,55.08,55.09,54.97,54.99,31204.0,48.3892,48.398,48.2926,48.3101,31204.0
2021-02-10 13:40:00,54.99,55.05,54.94,54.99,178685.0,48.3101,48.3628,48.2662,48.3101,178685.0
2021-02-10 13:45:00,55.0,55.01,54.96,54.97,54615.0,48.3189,48.3277,48.2838,48.2926,54615.0
2021-02-10 13:50:00,54.97,55.03,54.94,55.0,45076.0,48.2926,48.3453,48.2662,48.3189,45076.0
2021-02-10 13:55:00,55.0,55.02,54.98,55.0,48100.0,48.3189,48.3365,48.3014,48.3189,48100.0
2021-02-10 14:00:00,55.01,55.03,54.97,55.02,46157.0,48.3277,48.3453,48.2926,48.3365,46157.0
2021-02-10 14:05:00,55.02,55.07,55.01,55.02,53252.0,48.3365,48.3804,48.3277,48.3365,53252.0
2021-02-10 14:10:00,55.01,55.03,54.96,54.96,34445.0,48.3277,48.3453,48.2838,48.2838,34445.0
2021-02-10 14:15:00,54.95,54.98,54.92,54.97,35474.0,48.275,48.3014,48.2486,48.2926,35474.0
2021-02-10 14:20:00,54.98,55.0,54.89,54.91,34863.0,48.3014,48.3189,48.2223,48.2399,34863.0
2021-02-10 14:25:00,54.91,55.01,54.89,55.01,62324.0,48.2399,48.3277,48.2223,48.3277,62324.0
2021-02-10 14:30:00,55.02,55.16,54.97,55.11,157945.0,48.3365,48.4595,48.2926,48.4156,157945.0
2021-02-10 14:35:00,55.11,55.13,54.93,54.95,123719.0,48.4156,48.4331,48.2574,48.275,123719.0
2021-02-10 14:40:00,54.95,55.02,54.95,54.98,44075.0,48.275,48.3365,48.275,48.3014,44075.0
2021-02-10 14:45:00,54.98,55.02,54.95,55.02,35444.0,48.3014,48.3365,48.275,48.3365,35444.0
2021-02-10 14:50:00,55.01,55.01,54.91,54.97,36731.0,48.3277,48.3277,48.2399,48.2926,36731.0
2021-02-10 14:55:00,54.97,55.08,54.96,55.06,38595.0,48.2926,48.3892,48.2838,48.3716,38595.0
2021-02-10 15:00:00,55.05,55.11,55.04,55.06,40208.0,48.3628,48.4156,48.3541,48.3716,40208.0
2021-02-10 15:05:00,55.06,55.09,55.03,55.07,58644.0,48.3716,48.398,48.3453,48.3804,58644.0
2021-02-10 15:10:00,55.06,55.18,55.03,55.18,156767.0,48.3716,48.4771,48.3453,48.4771,156767.0
2021-02-10 15:15:00,55.18,55.23,55.1,55.11,90852.0,48.4771,48.521,48.4068,48.4156,90852.0
2021-02-10 15:20:00,55.1,55.12,55.04,55.04,41092.0,48.4068,48.4243,48.3541,48.3541,41092.0
2021-02-10 15:25:00,55.05,55.11,55.01,55.11,68181.0,48.3628,48.4156,48.3277,48.4156,68181.0
2021-02-10 15:30:00,55.11,55.12,55.06,55.11,88622.0,48.4156,48.4243,48.3716,48.4156,88622.0
2021-02-10 15:35:00,55.1,55.11,54.95,54.97,106504.0,48.4068,48.4156,48.275,48.2926,106504.0
2021-02-10 15:40:00,54.98,55.01,54.86,54.88,98737.0,48.3014,48.3277,48.1959,48.2135,98737.0
2021-02-10 15:45:00,54.89,55.06,54.88,54.96,136018.0,48.2223,48.3716,48.2135,48.2838,136018.0
2021-02-10 15:50:00,54.96,55.07,54.94,54.94,137548.0,48.2838,48.3804,48.2662,48.2662,137548.0
2021-02-10 15:55:00,54.94,55.02,54.9,54.97,233987.0,48.2662,48.3365,48.2311,48.2926,233987.0
2021-02-11 09:30:00,55.14,55.55,54.93,55.55,119829.0,48.4419,48.8021,48.2574,48.8021,119829.0
2021-02-11 09:35:00,55.53,55.69,55.38,55.67,75472.0,48.7845,48.9251,48.6528,48.9075,75472.0
2021-02-11 09:40:00,55.67,55.95,55.64,55.95,101945.0,48.9075,49.1535,48.8812,49.1535,101945.0
2021-02-11 09:45:00,55.95,56.15,55.94,56.09,95837.0,49.1535,49.3292,49.1447,49.2765,95837.0
2021-02-11 09:50:00,56.09,56.12,55.92,55.98,74094.0,49.2765,49.3029,49.1272,49.1799,74094.0
2021-02-11 09:55:00,55.98,56.08,55.84,55.85,89208.0,49.1799,49.2677,49.0569,49.0657,89208.0
2021-02-11 10:00:00,55.83,55.86,55.66,55.71,89116.0,49.0481,49.0745,48.8987,48.9427,89116.0
2021-02-11 10:05:00,55.71,55.74,55.52,55.59,41461.0,48.9427,48.969,48.7758,48.8373,41461.0
2021-02-11 10:10:00,55.6,55.61,55.47,55.57,57202.0,48.846,48.8548,48.7318,48.8197,57202.0
2021-02-11 10:15:00,55.59,55.78,55.53,55.77,51911.0,48.8373,49.0042,48.7845,48.9954,51911.0
2021-02-11 10:20:00,55.76,55.81,55.68,55.75,52321.0,48.9866,49.0305,48.9163,48.9778,52321.0
2021-02-11 10:25:00,55.75,55.75,55.62,55.63,63904.0,48.9778,48.9778,48.8636,48.8724,63904.0
2021-02-11 10:30:00,55.63,55.63,55.52,55.57,53622.0,48.8724,48.8724,48.7758,48.8197,53622.0
2021-02-11 10:35:00,55.57,55.57,55.4,55.45,62115.0,48.8197,48.8197,48.6703,48.7143,62115.0
2021-02-11 10:40:00,55.44,55.46,55.3,55.33,56729.0,48.7055,48.723,48.5825,48.6088,56729.0
2021-02-11 10:45:00,55.34,55.43,55.28,55.29,25225.0,48.6176,48.6967,48.5649,48.5737,25225.0
2021-02-11 10:50:00,55.3,55.38,55.28,55.35,18228.0,48.5825,48.6528,48.5649,48.6264,18228.0
2021-02-11 10:55:00,55.36,55.49,55.26,55.31,100672.0,48.6352,48.7494,48.5473,48.5913,100672.0
2021-02-11 11:00:00,55.31,55.38,55.26,55.33,23056.0,48.5913,48.6528,48.5473,48.6088,23056.0
2021-02-11 11:05:00,55.32,55.32,55.23,55.24,41095.0,48.6001,48.6001,48.521,48.5298,41095.0
2021-02-11 11:10:00,55.24,55.25,55.17,55.17,36805.0,48.5298,48.5386,48.4683,48.4683,36805.0
2021-02-11 11:15:00,55.18,55.22,55.14,55.19,74370.0,48.4771,48.5122,48.4419,48.4858,74370.0
2021-02-11 11:20:00,55.18,55.21,55.14,55.18,113990.0,48.4771,48.5034,48.4419,48.4771,113990.0
2021-02-11 11:25:00,55.19,55.31,55.18,55.31,77905.0,48.4858,48.5913,48.4771,48.5913,77905.0
2021-02-11 11:30:00,55.3,55.3,55.19,55.22,25120.0,48.5825,48.5825,48.4858,48.5122,25120.0
2021-02-11 11:35:00,55.22,55.27,55.07,55.13,42081.0,48.5122,48.5561,48.3804,48.4331,42081.0
2021-02-11 11:40:00,55.13,55.23,55.12,55.21,18841.0,48.4331,48.521,48.4243,48.5034,18841.0
2021-02-11 11:45:00,55.22,55.24,55.19,55.23,17925.0,48.5122,48.5298,48.4858,48.521,17925.0
2021-02-11 11:50:00,55.23,55.28,55.21,55.21,34009.0,48.521,48.5649,48.5034,48.5034,34009.0
2021-02-11 11:55:00,55.21,55.23,55.14,55.21,18034.0,48.5034,48.521,48.4419,48.5034,18034.0
2021-02-11 12:00:00,55.21,55.24,55.15,55.18,18604.0,48.5034,48.5298,48.4507,48.4771,18604.0
2021-02-11 12:05:00,55.17,55.17,55.03,55.03,24322.0,48.4683,48.4683,48.3453,48.3453,24322.0
2021-02-11 12:10:00,55.03,55.04,54.95,54.97,38507.0,48.3453,48.3541,48.275,48.2926,38507.0
2021-02-11 12:15:00,54.98,54.98,54.72,54.74,27639.0,48.3014,48.3014,48.0729,48.0905,27639.0
2021-02-11 12:20:00,54.75,54.78,54.63,54.65,39943.0,48.0993,48.1256,47.9939,48.0114,39943.0
2021-02-11 12:25:00,54.64,54.75,54.61,54.69,91153.0,48.0027,48.0993,47.9763,48.0466,91153.0
2021-02-11 12:30:00,54.7,54.82,54.69,54.77,54346.0,48.0554,48.1608,48.0466,48.1169,54346.0
2021-02-11 12:35:00,54.78,54.79,54.74,54.77,35460.0,48.1256,48.1344,48.0905,48.1169,35460.0
2021-02-11 12:40:00,54.77,54.77,54.62,54.66,36798.0,48.1169,48.1169,47.9851,48.0202,36798.0
2021-02-11 12:45:00,54.67,54.72,54.56,54.7,45694.0,48.029,48.0729,47.9324,48.0554,45694.0
2021-02-11 12:50:00,54.7,54.72,54.64,54.69,45368.0,48.0554,48.0729,48.0027,48.0466,45368.0
2021-02-11 12:55:00,54.69,54.78,54.67,54.78,31842.0,48.0466,48.1256,48.029,48.1256,31842.0
2021-02-11 13:00:00,54.78,54.8,54.74,54.79,29299.0,48.1256,48.1432,48.0905,48.1344,29299.0
2021-02-11 13:05:00,54.8,54.88,54.8,54.86,18249.0,48.1432,48.2135,48.1432,48.1959,18249.0
2021-02-11 13:10:00,54.85,54.9,54.77,54.88,21134.0,48.1871,48.2311,48.1169,48.2135,21134.0
2021-02-11 13:15:00,54.88,55.0,54.87,55.0,36742.0,48.2135,48.3189,48.2047,48.3189,36742.0
2021-02-11 13:20:00,55.0,55.08,54.99,55.05,31288.0,48.3189,48.3892,48.3101,48.3628,31288.0
2021-02-11 13:25:00,55.04,55.04,54.99,55.0,24411.0,48.3541,48.3541,48.3101,48.3189,24411.0
2021-02-11 13:30:00,55.0,55.04,54.98,55.04,40568.0,48.3189,48.3541,48.3014,48.3541,40568.0
2021-02-11 13:35:00,55.03,55.05,54.99,55.03,31646.0,48.3453,48.3628,48.3101,48.3453,31646.0
2021-02-11 13:40:00,55.04,55.1,54.99,55.0,51317.0,48.3541,48.4068,48.3101,48.3189,51317.0
2021-02-11 13:45:00,55.0,55.01,54.84,54.94,52539.0,48.3189,48.3277,48.1784,48.2662,52539.0
2021-02-11 13:50:00,54.95,54.97,54.94,54.97,28723.0,48.275,48.2926,48.2662,48.2926,28723.0
2021-02-11 13:55:00,54.98,55.0,54.96,54.96,21461.0,48.3014,48.3189,48.2838,48.2838,21461.0
2021-02-11 14:00:00,54.96,54.96,54.8,54.88,72485.0,48.2838,48.2838,48.1432,48.2135,72485.0
2021-02-11 14:05:00,54.88,54.96,54.87,54.91,34372.0,48.2135,48.2838,48.2047,48.2399,34372.0
2021-02-11 14:10:00,54.91,54.92,54.84,54.87,28251.0,48.2399,48.2486,48.1784,48.2047,28251.0
2021-02-11 14:15:00,54.87,54.94,54.87,54.92,23864.0,48.2047,48.2662,48.2047,48.2486,23864.0
2021-02-11 14:20:00,54.91,54.96,54.85,54.92,45103.0,48.2399,48.2838,48.1871,48.2486,45103.0
2021-02-11 14:25:00,54.93,54.97,54.91,54.96,21941.0,48.2574,48.2926,48.2399,48.2838,21941.0
2021-02-11 14:30:00,54.95,54.95,54.88,54.93,35063.0,48.275,48.275,48.2135,48.2574,35063.0
2021-02-11 14:35:00,54.92,54.92,54.84,54.85,26102.0,48.2486,48.2486,48.1784,48.1871,26102.0
2021-02-11 14:40:00,54.85,54.97,54.84,54.95,48758.0,48.1871,48.2926,48.1784,48.275,48758.0
2021-02-11 14:45:00,54.95,54.98,54.94,54.94,20290.0,48.275,48.3014,48.2662,48.2662,20290.0
2021-02-11 14:50:00,54.95,55.01,54.93,55.01,31914.0,48.275,48.3277,48.2574,48.3277,31914.0
2021-02-11 14:55:00,55.01,55.03,54.94,55.0,36702.0,48.3277,48.3453,48.2662,48.3189,36702.0
2021-02-11 15:00:00,55.0,55.01,54.98,55.0,45608.0,48.3189,48.3277,48.3014,48.3189,45608.0
2021-02-11 15:05:00,55.0,55.04,54.99,55.02,24191.0,48.3189,48.3541,48.3101,48.3365,24191.0
2021-02-11 15:10:00,55.03,55.08,55.0,55.05,57098.0,48.3453,48.3892,48.3189,48.3628,57098.0
2021-02-11 15:15:00,55.05,55.06,54.99,55.01,47058.0,48.3628,48.3716,48.3101,48.3277,47058.0
2021-02-11 15:20:00,55.01,55.08,55.0,55.05,36889.0,48.3277,48.3892,48.3189,48.3628,36889.0
2021-02-11 15:25:00,55.04,55.09,55.03,55.05,49154.0,48.3541,48.398,48.3453,48.3628,49154.0
2021-02-11 15:30:00,55.05,55.09,55.04,55.04,330960.0,48.3628,48.398,48.3541,48.3541,330960.0
2021-02-11 15:35:00,55.05,55.05,54.97,55.0,59052.0,48.3628,48.3628,48.2926,48.3189,59052.0
2021-02-11 15:40:00,55.01,55.08,55.0,55.05,47223.0,48.3277,48.3892,48.3189,48.3628,47223.0
2021-02-11 15:45:00,55.04,55.13,55.03,55.07,72159.0,48.3541,48.4331,48.3453,48.3804,72159.0
2021-02-11 15:50:00,55.06,55.11,55.04,55.1,95204.0,48.3716,48.4156,48.3541,48.4068,95204.0
2021-02-11 15:55:00,55.09,55.33,55.09,55.3,245355.0,48.398,48.6088,48.398,48.5825,245355.0
2021-02-12 09:30:00,55.54,56.37,55.21,56.04,272118.0,48.7933,49.5225,48.5034,49.2326,272118.0
2021-02-12 09:35:00,55.99,56.29,55.98,56.09,111855.0,49.1887,49.4522,49.1799,49.2765,111855.0
2021-02-12 09:40:00,56.08,56.27,56.04,56.14,143019.0,49.2677,49.4346,49.2326,49.3204,143019.0
2021-02-12 09:45:00,56.11,56.22,56.08,56.21,41500.0,49.2941,49.3907,49.2677,49.3819,41500.0
2021-02-12 09:50:00,56.21,56.31,56.1,56.17,60608.0,49.3819,49.4698,49.2853,49.3468,60608.0
2021-02-12 09:55:00,56.16,56.16,55.91,55.97,58161.0,49.338,49.338,49.1184,49.1711,58161.0
2021-02-12 10:00:00,55.95,56.16,55.89,56.1,83485.0,49.1535,49.338,49.1008,49.2853,83485.0
2021-02-12 10:05:00,56.1,56.36,56.09,56.35,42709.0,49.2853,49.5137,49.2765,49.5049,42709.0
2021-02-12 10:10:00,56.34,56.41,56.28,56.41,77141.0,49.4961,49.5576,49.4434,49.5576,77141.0
2021-02-12 10:15:00,56.4,56.4,56.13,56.13,59861.0,49.5489,49.5489,49.3117,49.3117,59861.0
2021-02-12 10:20:00,56.14,56.21,56.05,56.19,77156.0,49.3204,49.3819,49.2414,49.3644,77156.0
2021-02-12 10:25:00,56.19,56.22,56.11,56.13,86949.0,49.3644,49.3907,49.2941,49.3117,86949.0
2021-02-12 10:30:00,56.12,56.13,56.0,56.11,108001.0,49.3029,49.3117,49.1974,49.2941,108001.0
2021-02-12 10:35:00,56.12,56.27,56.12,56.24,69670.0,49.3029,49.4346,49.3029,49.4083,69670.0
2021-02-12 10:40:00,56.24,56.25,56.13,56.14,55517.0,49.4083,49.4171,49.3117,49.3204,55517.0
2021-02-12 10:45:00,56.14,56.2,55.88,55.89,60036.0,49.3204,49.3732,49.092,49.1008,60036.0
2021-02-12 10:50:00,55.9,55.99,55.86,55.94,70343.0,49.1096,49.1887,49.0745,49.1447,70343.0
2021-02-12 10:55:00,55.93,56.07,55.92,56.07,45306.0,49.136,49.2589,49.1272,49.2589,45306.0
2021-02-12 11:00:00,56.06,56.07,55.98,56.03,43996.0,49.2502,49.2589,49.1799,49.2238,43996.0
2021-02-12 11:05:00,56.03,56.03,55.82,55.9,38539.0,49.2238,49.2238,49.0393,49.1096,38539.0
2021-02-12 11:10:00,55.91,55.97,55.88,55.96,50473.0,49.1184,49.1711,49.092,49.1623,50473.0
2021-02-12 11:15:00,55.95,55.97,55.75,55.78,39871.0,49.1535,49.1711,48.9778,49.0042,39871.0
2021-02-12 11:20:00,55.77,55.89,55.76,55.79,30748.0,48.9954,49.1008,48.9866,49.013,30748.0
2021-02-12 11:25:00,55.78,55.8,55.59,55.6,74960.0,49.0042,49.0217,48.8373,48.846,74960.0
2021-02-12 11:30:00,55.61,55.72,55.58,55.71,196436.0,48.8548,48.9515,48.8285,48.9427,196436.0
2021-02-12 11:35:00,55.71,55.81,55.68,55.72,71677.0,48.9427,49.0305,48.9163,48.9515,71677.0
2021-02-12 11:40:00,55.71,55.74,55.65,55.67,50371.0,48.9427,48.969,48.89,48.9075,50371.0
2021-02-12 11:45:00,55.66,55.74,55.63,55.64,20286.0,48.8987,48.969,48.8724,48.8812,20286.0
2021-02-12 11:50:00,55.65,55.69,55.6,55.63,27860.0,48.89,48.9251,48.846,48.8724,27860.0
2021-02-12 11:55:00,55.62,55.73,55.62,55.72,25887.0,48.8636,48.9602,48.8636,48.9515,25887.0
2021-02-12 12:00:00,55.73,55.81,55.71,55.8,25951.0,48.9602,49.0305,48.9427,49.0217,25951.0
2021-02-12 12:05:00,55.82,55.82,55.61,55.65,140088.0,49.0393,49.0393,48.8548,48.89,140088.0
2021-02-12 12:10:00,55.65,55.7,55.63,55.63,29475.0,48.89,48.9339,48.8724,48.8724,29475.0
2021-02-12 12:15:00,55.63,55.63,55.53,55.56,32459.0,48.8724,48.8724,48.7845,48.8109,32459.0
2021-02-12 12:20:00,55.56,55.56,55.48,55.52,26300.0,48.8109,48.8109,48.7406,48.7758,26300.0
2021-02-12 12:25:00,55.51,55.56,55.49,55.51,23910.0,48.767,48.8109,48.7494,48.767,23910.0
2021-02-12 12:30:00,55.51,55.54,55.41,55.41,24361.0,48.767,48.7933,48.6791,48.6791,24361.0
2021-02-12 12:35:00,55.42,55.5,55.39,55.48,120181.0,48.6879,48.7582,48.6615,48.7406,120181.0
2021-02-12 12:40:00,55.47,55.48,55.42,55.44,29208.0,48.7318,48.7406,48.6879,48.7055,29208.0
2021-02-12 12:45:00,55.44,55.46,55.37,55.44,21623.0,48.7055,48.723,48.644,48.7055,21623.0
2021-02-12 12:50:00,55.44,55.48,55.4,55.41,25110.0,48.7055,48.7406,48.6703,48.6791,25110.0
2021-02-12 12:55:00,55.41,55.48,55.41,55.47,14336.0,48.6791,48.7406,48.6791,48.7318,14336.0
2021-02-12 13:00:00,55.47,55.48,55.44,55.47,20434.0,48.7318,48.7406,48.7055,48.7318,20434.0
2021-02-12 13:05:00,55.47,55.54,55.46,55.51,24377.0,48.7318,48.7933,48.723,48.767,24377.0
2021-02-12 13:10:00,55.52,55.6,55.51,55.53,21629.0,48.7758,48.846,48.767,48.7845,21629.0
2021-02-12 13:15:00,55.52,55.53,55.42,55.45,38289.0,48.7758,48.7845,48.6879,48.7143,38289.0
2021-02-12 13:20:00,55.46,55.51,55.42,55.45,64337.0,48.723,48.767,48.6879,48.7143,64337.0
2021-02-12 13:25:00,55.45,55.49,55.42,55.48,21861.0,48.7143,48.7494,48.6879,48.7406,21861.0
2021-02-12 13:30:00,55.48,55.54,55.45,55.52,20671.0,48.7406,48.7933,48.7143,48.7758,20671.0
2021-02-12 13:35:00,55.52,55.53,55.43,55.45,19934.0,48.7758,48.7845,48.6967,48.7143,19934.0
2021-02-12 13:40:00,55.44,55.45,55.37,55.38,26865.0,48.7055,48.7143,48.644,48.6528,26865.0
2021-02-12 13:45:00,55.39,55.44,55.35,55.43,21676.0,48.6615,48.7055,48.6264,48.6967,21676.0
2021-02-12 13:50:00,55.43,55.47,55.4,55.4,39836.0,48.6967,48.7318,48.6703,48.6703,39836.0
2021-02-12 13:55:00,55.4,55.4,55.32,55.37,15350.0,48.6703,48.6703,48.6001,48.644,15350.0
2021-02-12 14:00:00,55.38,55.38,55.27,55.28,37399.0,48.6528,48.6528,48.5561,48.5649,37399.0
2021-02-12 14:05:00,55.29,55.33,55.24,55.28,24114.0,48.5737,48.6088,48.5298,48.5649,24114.0
2021-02-12 14:10:00,55.29,55.3,55.11,55.11,62524.0,48.5737,48.5825,48.4156,48.4156,62524.0
2021-02-12 14:15:00,55.12,55.21,55.12,55.2,23697.0,48.4243,48.5034,48.4243,48.4946,23697.0
2021-02-12 14:20:00,55.21,55.24,55.17,55.23,24076.0,48.5034,48.5298,48.4683,48.521,24076.0
2021-02-12 14:25:00,55.23,55.29,55.18,55.29,26366.0,48.521,48.5737,48.4771,48.5737,26366.0
2021-02-12 14:30:00,55.29,55.29,55.21,55.23,26640.0,48.5737,48.5737,48.5034,48.521,26640.0
2021-02-12 14:35:00,55.24,55.34,55.23,55.31,27520.0,48.5298,48.6176,48.521,48.5913,27520.0
2021-02-12 14:40:00,55.31,55.35,55.26,55.35,22487.0,48.5913,48.6264,48.5473,48.6264,22487.0
2021-02-12 14:45:00,55.34,55.37,55.31,55.33,30231.0,48.6176,48.644,48.5913,48.6088,30231.0
2021-02-12 14:50:00,55.33,55.39,55.33,55.35,28233.0,48.6088,48.6615,48.6088,48.6264,28233.0
2021-02-12 14:55:00,55.36,55.4,55.34,55.4,25882.0,48.6352,48.6703,48.6176,48.6703,25882.0
2021-02-12 15:00:00,55.4,55.48,55.39,55.47,31491.0,48.6703,48.7406,48.6615,48.7318,31491.0
2021-02-12 15:05:00,55.48,55.57,55.47,55.56,88000.0,48.7406,48.8197,48.7318,48.8109,88000.0
2021-02-12 15:10:00,55.56,55.57,55.52,55.53,26288.0,48.8109,48.8197,48.7758,48.7845,26288.0
2021-02-12 15:15:00,55.53,55.55,55.46,55.47,28446.0,48.7845,48.8021,48.723,48.7318,28446.0
2021-02-12 15:20:00,55.47,55.47,55.42,55.44,33555.0,48.7318,48.7318,48.6879,48.7055,33555.0
2021-02-12 15:25:00,55.44,55.46,55.35,55.45,37106.0,48.7055,48.723,48.6264,48.7143,37106.0
2021-02-12 15:30:00,55.44,55.45,55.39,55.44,35701.0,48.7055,48.7143,48.6615,48.7055,35701.0
2021-02-12 15:35:00,55.44,55.53,55.43,55.48,112954.0,48.7055,48.7845,48.6967,48.7406,112954.0
2021-02-12 15:40:00,55.48,55.53,55.48,55.52,57252.0,48.7406,48.7845,48.7406,48.7758,57252.0
2021-02-12 15:45:00,55.52,55.53,55.47,55.51,122419.0,48.7758,48.7845,48.7318,48.767,122419.0
2021-02-12 15:50:00,55.52,55.67,55.52,55.64,107893.0,48.7758,48.9075,48.7758,48.8812,107893.0
2021-02-12 15:55:00,55.65,55.75,55.59,55.67,258844.0,48.89,48.9778,48.8373,48.9075,258844.0
2021-02-16 09:30:00,56.16,56.49,56.1,56.21,149173.0,49.338,49.6279,49.2853,49.3819,149173.0
2021-02-16 09:35:00,56.26,56.53,56.24,56.45,66489.0,49.4259,49.6631,49.4083,49.5928,66489.0
2021-02-16 09:40:00,56.45,56.51,56.3,56.39,69050.0,49.5928,49.6455,49.461,49.5401,69050.0
2021-02-16 09:45:00,56.39,56.51,56.32,56.5,37193.0,49.5401,49.6455,49.4786,49.6367,37193.0
2021-02-16 09:50:00,56.5,56.54,56.37,56.51,33759.0,49.6367,49.6719,49.5225,49.6455,33759.0
2021-02-16 09:55:00,56.52,56.61,56.41,56.5,36198.0,49.6543,49.7333,49.5576,49.6367,36198.0
2021-02-16 10:00:00,56.5,56.53,56.39,56.44,55868.0,49.6367,49.6631,49.5401,49.584,55868.0
2021-02-16 10:05:00,56.45,56.5,56.34,56.43,35237.0,49.5928,49.6367,49.4961,49.5752,35237.0
2021-02-16 10:10:00,56.43,56.44,56.23,56.23,70289.0,49.5752,49.584,49.3995,49.3995,70289.0
2021-02-16 10:15:00,56.21,56.35,56.16,56.34,41193.0,49.3819,49.5049,49.338,49.4961,41193.0
2021-02-16 10:20:00,56.36,56.47,56.35,56.43,30879.0,49.5137,49.6104,49.5049,49.5752,30879.0
2021-02-16 10:25:00,56.46,56.54,56.44,56.53,28717.0,49.6016,49.6719,49.584,49.6631,28717.0
2021-02-16 10:30:00,56.55,56.58,56.5,56.55,25754.0,49.6806,49.707,49.6367,49.6806,25754.0
2021-02-16 10:35:00,56.53,56.53,56.46,56.52,32993.0,49.6631,49.6631,49.6016,49.6543,32993.0
2021-02-16 10:40:00,56.52,56.58,56.46,56.51,31824.0,49.6543,49.707,49.6016,49.6455,31824.0
2021-02-16 10:45:00,56.52,56.52,56.34,56.38,60095.0,49.6543,49.6543,49.4961,49.5313,60095.0
2021-02-16 10:50:00,56.4,56.54,56.25,56.28,49774.0,49.5489,49.6719,49.4171,49.4434,49774.0
2021-02-16 10:55:00,56.28,56.5,56.27,56.48,41612.0,49.4434,49.6367,49.4346,49.6191,41612.0
2021-02-16 11:00:00,56.48,56.63,56.46,56.58,30131.0,49.6191,49.7509,49.6016,49.707,30131.0
2021-02-16 11:05:00,56.59,56.65,56.57,56.62,23855.0,49.7158,49.7685,49.6982,49.7421,23855.0
2021-02-16 11:10:00,56.62,56.7,56.48,56.5,51386.0,49.7421,49.8124,49.6191,49.6367,51386.0
2021-02-16 11:15:00,56.48,56.56,56.45,56.54,24298.0,49.6191,49.6894,49.5928,49.6719,24298.0
2021-02-16 11:20:00,56.53,56.57,56.48,56.49,32264.0,49.6631,49.6982,49.6191,49.6279,32264.0
2021-02-16 11:25:00,56.48,56.59,56.47,56.48,20380.0,49.6191,49.7158,49.6104,49.6191,20380.0
2021-02-16 11:30:00,56.49,56.53,56.39,56.53,46208.0,49.6279,49.6631,49.5401,49.6631,46208.0
2021-02-16 11:35:00,56.56,56.65,56.53,56.65,23470.0,49.6894,49.7685,49.6631,49.7685,23470.0
2021-02-16 11:40:00,56.65,56.68,56.61,56.63,24950.0,49.7685,49.7948,49.7333,49.7509,24950.0
2021-02-16 11:45:00,56.65,56.7,56.62,56.62,18596.0,49.7685,49.8124,49.7421,49.7421,18596.0
2021-02-16 11:50:00,56.61,56.7,56.51,56.68,38051.0,49.7333,49.8124,49.6455,49.7948,38051.0
2021-02-16 11:55:00,56.68,56.7,56.63,56.63,34066.0,49.7948,49.8124,49.7509,49.7509,34066.0
2021-02-16 12:00:00,56.63,56.75,56.57,56.73,25028.0,49.7509,49.8563,49.6982,49.8388,25028.0
2021-02-16 12:05:00,56.73,56.73,56.52,56.53,40548.0,49.8388,49.8388,49.6543,49.6631,40548.0
2021-02-16 12:10:00,56.53,56.67,56.53,56.64,31753.0,49.6631,49.7861,49.6631,49.7597,31753.0
2021-02-16 12:15:00,56.64,56.67,56.55,56.57,27276.0,49.7597,49.7861,49.6806,49.6982,27276.0
2021-02-16 12:20:00,56.56,56.65,56.56,56.61,32523.0,49.6894,49.7685,49.6894,49.7333,32523.0
2021-02-16 12:25:00,56.61,56.63,56.53,56.57,45081.0,49.7333,49.7509,49.6631,49.6982,45081.0
2021-02-16 12:30:00,56.56,56.63,56.56,56.59,36423.0,49.6894,49.7509,49.6894,49.7158,36423.0
2021-02-16 12:35:00,56.59,56.63,56.57,56.61,18793.0,49.7158,49.7509,49.6982,49.7333,18793.0
2021-02-16 12:40:00,56.61,56.63,56.58,56.62,14749.0,49.7333,49.7509,49.707,49.7421,14749.0
2021-02-16 12:45:00,56.6,56.61,56.55,56.58,18455.0,49.7246,49.7333,49.6806,49.707,18455.0
2021-02-16 12:50:00,56.59,56.6,56.53,56.54,28986.0,49.7158,49.7246,49.6631,49.6719,28986.0
2021-02-16 12:55:00,56.54,56.57,56.49,56.57,37728.0,49.6719,49.6982,49.6279,49.6982,37728.0
2021-02-16 13:00:00,56.57,56.59,56.56,56.59,11689.0,49.6982,49.7158,49.6894,49.7158,11689.0
2021-02-16 13:05:00,56.6,56.6,56.55,56.55,16794.0,49.7246,49.7246,49.6806,49.6806,16794.0
2021-02-16 13:10:00,56.55,56.55,56.52,56.54,19478.0,49.6806,49.6806,49.6543,49.6719,19478.0
2021-02-16 13:15:00,56.55,56.56,56.48,56.48,21929.0,49.6806,49.6894,49.6191,49.6191,21929.0
2021-02-16 13:20:00,56.48,56.57,56.48,56.57,30437.0,49.6191,49.6982,49.6191,49.6982,30437.0
2021-02-16 13:25:00,56.57,56.61,56.55,56.55,26376.0,49.6982,49.7333,49.6806,49.6806,26376.0
2021-02-16 13:30:00,56.56,56.62,56.55,56.61,24607.0,49.6894,49.7421,49.6806,49.7333,24607.0
2021-02-16 13:35:00,56.61,56.64,56.51,56.52,31851.0,49.7333,49.7597,49.6455,49.6543,31851.0
2021-02-16 13:40:00,56.51,56.51,56.37,56.48,49182.0,49.6455,49.6455,49.5225,49.6191,49182.0
2021-02-16 13:45:00,56.48,56.53,56.47,56.52,32748.0,49.6191,49.6631,49.6104,49.6543,32748.0
2021-02-16 13:50:00,56.52,56.52,56.48,56.48,20963.0,49.6543,49.6543,49.6191,49.6191,20963.0
2021-02-16 13:55:00,56.48,56.51,56.45,56.47,23018.0,49.6191,49.6455,49.5928,49.6104,23018.0
2021-02-16 14:00:00,56.47,56.52,56.46,56.48,23838.0,49.6104,49.6543,49.6016,49.6191,23838.0
2021-02-16 14:05:00,56.48,56.61,56.48,56.58,36898.0,49.6191,49.7333,49.6191,49.707,36898.0
2021-02-16 14:10:00,56.57,56.58,56.49,56.51,29915.0,49.6982,49.707,49.6279,49.6455,29915.0
2021-02-16 14:15:00,56.51,56.57,56.48,56.53,30102.0,49.6455,49.6982,49.6191,49.6631,30102.0
2021-02-16 14:20:00,56.53,56.54,56.44,56.48,29549.0,49.6631,49.6719,49.584,49.6191,29549.0
2021-02-16 14:25:00,56.47,56.52,56.45,56.51,30651.0,49.6104,49.6543,49.5928,49.6455,30651.0
2021-02-16 14:30:00,56.49,56.52,56.45,56.49,37430.0,49.6279,49.6543,49.5928,49.6279,37430.0
2021-02-16 14:35:00,56.48,56.51,56.44,56.47,31843.0,49.6191,49.6455,49.584,49.6104,31843.0
2021-02-16 14:40:00,56.48,56.5,56.43,56.47,21272.0,49.6191,49.6367,49.5752,49.6104,21272.0
2021-02-16 14:45:00,56.48,56.5,56.43,56.43,29994.0,49.6191,49.6367,49.5752,49.5752,29994.0
2021-02-16 14:50:00,56.42,56.44,56.33,56.37,32396.0,49.5664,49.584,49.4874,49.5225,32396.0
2021-02-16 14:55:00,56.38,56.44,56.37,56.44,26801.0,49.5313,49.584,49.5225,49.584,26801.0
2021-02-16 15:00:00,56.44,56.5,56.38,56.5,35596.0,49.584,49.6367,49.5313,49.6367,35596.0
2021-02-16 15:05:00,56.5,56.53,56.48,56.51,38750.0,49.6367,49.6631,49.6191,49.6455,38750.0
2021-02-16 15:10:00,56.5,56.51,56.39,56.39,42819.0,49.6367,49.6455,49.5401,49.5401,42819.0
2021-02-16 15:15:00,56.39,56.4,56.28,56.3,34914.0,49.5401,49.5489,49.4434,49.461,34914.0
2021-02-16 15:20:00,56.3,56.33,56.26,56.27,24264.0,49.461,49.4874,49.4259,49.4346,24264.0
2021-02-16 15:25:00,56.28,56.32,56.26,56.29,33395.0,49.4434,49.4786,49.4259,49.4522,33395.0
2021-02-16 15:30:00,56.29,56.31,56.18,56.24,103036.0,49.4522,49.4698,49.3556,49.4083,103036.0
2021-02-16 15:35:00,56.25,56.29,56.18,56.2,70513.0,49.4171,49.4522,49.3556,49.3732,70513.0
2021-02-16 15:40:00,56.19,56.24,56.16,56.2,47850.0,49.3644,49.4083,49.338,49.3732,47850.0
2021-02-16 15:45:00,56.19,56.21,56.1,56.1,77876.0,49.3644,49.3819,49.2853,49.2853,77876.0
2021-02-16 15:50:00,56.1,56.12,56.0,56.03,112219.0,49.2853,49.3029,49.1974,49.2238,112219.0
2021-02-16 15:55:00,56.03,56.12,56.0,56.01,218888.0,49.2238,49.3029,49.1974,49.2062,218888.0
2021-02-17 09:30:00,55.63,56.11,55.63,55.99,197213.0,48.8724,49.2941,48.8724,49.1887,197213.0
2021-02-17 09:35:00,55.93,56.02,55.62,55.79,59869.0,49.136,49.215,48.8636,49.013,59869.0
2021-02-17 09:40:00,55.83,56.0,55.77,55.95,36029.0,49.0481,49.1974,48.9954,49.1535,36029.0
2021-02-17 09:45:00,55.96,56.06,55.83,55.91,48626.0,49.1623,49.2502,49.0481,49.1184,48626.0
2021-02-17 09:50:00,55.93,56.06,55.87,56.04,36226.0,49.136,49.2502,49.0832,49.2326,36226.0
2021-02-17 09:55:00,56.05,56.12,56.04,56.07,42065.0,49.2414,49.3029,49.2326,49.2589,42065.0
2021-02-17 10:00:00,56.07,56.18,56.04,56.04,38017.0,49.2589,49.3556,49.2326,49.2326,38017.0
2021-02-17 10:05:00,56.04,56.21,55.97,56.21,32562.0,49.2326,49.3819,49.1711,49.3819,32562.0
2021-02-17 10:10:00,56.21,56.21,56.05,56.05,52251.0,49.3819,49.3819,49.2414,49.2414,52251.0
2021-02-17 10:15:00,56.03,56.06,55.9,56.05,30282.0,49.2238,49.2502,49.1096,49.2414,30282.0
2021-02-17 10:20:00,56.06,56.12,55.87,55.88,28783.0,49.2502,49.3029,49.0832,49.092,28783.0
2021-02-17 10:25:00,55.88,55.91,55.79,55.82,22927.0,49.092,49.1184,49.013,49.0393,22927.0
2021-02-17 10:30:00,55.8,56.02,55.78,55.91,67655.0,49.0217,49.215,49.0042,49.1184,67655.0
2021-02-17 10:35:00,55.91,56.03,55.89,55.98,117990.0,49.1184,49.2238,49.1008,49.1799,117990.0
2021-02-17 10:40:00,55.97,55.98,55.66,55.72,62660.0,49.1711,49.1799,48.8987,48.9515,62660.0
2021-02-17 10:45:00,55.73,55.77,55.62,55.68,49598.0,48.9602,48.9954,48.8636,48.9163,49598.0
2021-02-17 10:50:00,55.69,55.72,55.48,55.52,79624.0,48.9251,48.9515,48.7406,48.7758,79624.0
2021-02-17 10:55:00,55.52,55.53,55.46,55.48,57799.0,48.7758,48.7845,48.723,48.7406,57799.0
2021-02-17 11:00:00,55.48,55.48,55.31,55.37,68065.0,48.7406,48.7406,48.5913,48.644,68065.0
2021-02-17 11:05:00,55.36,55.38,55.26,55.31,54787.0,48.6352,48.6528,48.5473,48.5913,54787.0
2021-02-17 11:10:00,55.31,55.39,55.27,55.34,42531.0,48.5913,48.6615,48.5561,48.6176,42531.0
2021-02-17 11:15:00,55.33,55.33,55.24,55.26,44614.0,48.6088,48.6088,48.5298,48.5473,44614.0
2021-02-17 11:20:00,55.26,55.4,55.24,55.32,70595.0,48.5473,48.6703,48.5298,48.6001,70595.0
2021-02-17 11:25:00,55.31,55.46,55.29,55.36,73595.0,48.5913,48.723,48.5737,48.6352,73595.0
2021-02-17 11:30:00,55.37,55.42,55.27,55.33,46673.0,48.644,48.6879,48.5561,48.6088,46673.0
2021-02-17 11:35:00,55.32,55.33,55.2,55.25,54235.0,48.6001,48.6088,48.4946,48.5386,54235.0
2021-02-17 11:40:00,55.25,55.27,55.13,55.24,47340.0,48.5386,48.5561,48.4331,48.5298,47340.0
2021-02-17 11:45:00,55.24,55.26,55.11,55.18,65870.0,48.5298,48.5473,48.4156,48.4771,65870.0
2021-02-17 11:50:00,55.19,55.24,55.12,55.24,63759.0,48.4858,48.5298,48.4243,48.5298,63759.0
2021-02-17 11:55:00,55.22,55.27,55.11,55.21,92300.0,48.5122,48.5561,48.4156,48.5034,92300.0
2021-02-17 12:00:00,55.21,55.27,55.19,55.22,41564.0,48.5034,48.5561,48.4858,48.5122,41564.0
2021-02-17 12:05:00,55.23,55.28,55.22,55.24,28497.0,48.521,48.5649,48.5122,48.5298,28497.0
2021-02-17 12:10:00,55.24,55.33,55.13,55.14,52900.0,48.5298,48.6088,48.4331,48.4419,52900.0
2021-02-17 12:15:00,55.15,55.2,55.05,55.1,102770.0,48.4507,48.4946,48.3628,48.4068,102770.0
2021-02-17 12:20:00,55.1,55.17,55.06,55.16,81321.0,48.4068,48.4683,48.3716,48.4595,81321.0
2021-02-17 12:25:00,55.17,55.26,55.15,55.23,37696.0,48.4683,48.5473,48.4507,48.521,37696.0
2021-02-17 12:30:00,55.24,55.24,55.1,55.13,56137.0,48.5298,48.5298,48.4068,48.4331,56137.0
2021-02-17 12:35:00,55.13,55.21,55.11,55.21,26642.0,48.4331,48.5034,48.4156,48.5034,26642.0
2021-02-17 12:40:00,55.21,55.3,55.21,55.28,23597.0,48.5034,48.5825,48.5034,48.5649,23597.0
2021-02-17 12:45:00,55.28,55.32,55.25,55.3,26699.0,48.5649,48.6001,48.5386,48.5825,26699.0
2021-02-17 12:50:00,55.28,55.36,55.26,55.32,28886.0,48.5649,48.6352,48.5473,48.6001,28886.0
2021-02-17 12:55:00,55.32,55.37,55.31,55.34,20070.0,48.6001,48.644,48.5913,48.6176,20070.0
2021-02-17 13:00:00,55.34,55.38,55.31,55.33,25924.0,48.6176,48.6528,48.5913,48.6088,25924.0
2021-02-17 13:05:00,55.33,55.34,55.29,55.3,26942.0,48.6088,48.6176,48.5737,48.5825,26942.0
2021-02-17 13:10:00,55.31,55.36,55.27,55.28,26652.0,48.5913,48.6352,48.5561,48.5649,26652.0
2021-02-17 13:15:00,55.28,55.41,55.28,55.39,11863.0,48.5649,48.6791,48.5649,48.6615,11863.0
2021-02-17 13:20:00,55.38,55.41,55.34,55.35,21393.0,48.6528,48.6791,48.6176,48.6264,21393.0
2021-02-17 13:25:00,55.36,55.37,55.29,55.37,21391.0,48.6352,48.644,48.5737,48.644,21391.0
2021-02-17 13:30:00,55.37,55.39,55.35,55.38,18406.0,48.644,48.6615,48.6264,48.6528,18406.0
2021-02-17 13:35:00,55.38,55.42,55.38,55.39,29587.0,48.6528,48.6879,48.6528,48.6615,29587.0
2021-02-17 13:40:00,55.38,55.46,55.35,55.4,40122.0,48.6528,48.723,48.6264,48.6703,40122.0
2021-02-17 13:45:00,55.39,55.4,55.33,55.35,20934.0,48.6615,48.6703,48.6088,48.6264,20934.0
2021-02-17 13:50:00,55.35,55.41,55.33,55.38,33875.0,48.6264,48.6791,48.6088,48.6528,33875.0
2021-02-17 13:55:00,55.38,55.41,55.28,55.29,42297.0,48.6528,48.6791,48.5649,48.5737,42297.0
2021-02-17 14:00:00,55.29,55.44,55.28,55.43,27924.0,48.5737,48.7055,48.5649,48.6967,27924.0
2021-02-17 14:05:00,55.42,55.48,55.35,55.47,25367.0,48.6879,48.7406,48.6264,48.7318,25367.0
2021-02-17 14:10:00,55.47,55.47,55.37,55.38,14904.0,48.7318,48.7318,48.644,48.6528,14904.0
2021-02-17 14:15:00,55.39,55.44,55.39,55.4,19789.0,48.6615,48.7055,48.6615,48.6703,19789.0
2021-02-17 14:20:00,55.41,55.43,55.36,55.4,31037.0,48.6791,48.6967,48.6352,48.6703,31037.0
2021-02-17 14:25:00,55.41,55.41,55.35,55.37,19038.0,48.6791,48.6791,48.6264,48.644,19038.0
2021-02-17 14:30:00,55.38,55.42,55.35,55.4,39764.0,48.6528,48.6879,48.6264,48.6703,39764.0
2021-02-17 14:35:00,55.4,55.5,55.39,55.49,23018.0,48.6703,48.7582,48.6615,48.7494,23018.0
2021-02-17 14:40:00,55.49,55.58,55.48,55.54,73640.0,48.7494,48.8285,48.7406,48.7933,73640.0
2021-02-17 14:45:00,55.55,55.55,55.5,55.54,158230.0,48.8021,48.8021,48.7582,48.7933,158230.0
2021-02-17 14:50:00,55.54,55.57,55.52,55.56,20270.0,48.7933,48.8197,48.7758,48.8109,20270.0
2021-02-17 14:55:00,55.56,55.6,55.53,55.6,20171.0,48.8109,48.846,48.7845,48.846,20171.0
2021-02-17 15:00:00,55.59,55.64,55.57,55.6,26919.0,48.8373,48.8812,48.8197,48.846,26919.0
2021-02-17 15:05:00,55.6,55.69,55.59,55.67,32400.0,48.846,48.9251,48.8373,48.9075,32400.0
2021-02-17 15:10:00,55.66,55.67,55.58,55.59,86279.0,48.8987,48.9075,48.8285,48.8373,86279.0
2021-02-17 15:15:00,55.58,55.59,55.54,55.55,35751.0,48.8285,48.8373,48.7933,48.8021,35751.0
2021-02-17 15:20:00,55.54,55.54,55.44,55.47,38263.0,48.7933,48.7933,48.7055,48.7318,38263.0
2021-02-17 15:25:00,55.47,55.49,55.43,55.47,43295.0,48.7318,48.7494,48.6967,48.7318,43295.0
2021-02-17 15:30:00,55.47,55.52,55.43,55.52,52067.0,48.7318,48.7758,48.6967,48.7758,52067.0
2021-02-17 15:35:00,55.51,55.53,55.4,55.45,107116.0,48.767,48.7845,48.6703,48.7143,107116.0
2021-02-17 15:40:00,55.46,55.54,55.42,55.44,79462.0,48.723,48.7933,48.6879,48.7055,79462.0
2021-02-17 15:45:00,55.44,55.48,55.42,55.45,57133.0,48.7055,48.7406,48.6879,48.7143,57133.0
2021-02-17 15:50:00,55.44,55.47,55.37,55.46,131314.0,48.7055,48.7318,48.644,48.723,131314.0
2021-02-17 15:55:00,55.46,55.58,55.4,55.42,309590.0,48.723,48.8285,48.6703,48.6879,309590.0
2021-02-18 09:30:00,54.92,55.22,54.91,55.17,106327.0,48.2486,48.5122,48.2399,48.4683,106327.0
2021-02-18 09:35:00,55.15,55.51,55.15,55.41,52601.0,48.4507,48.767,48.4507,48.6791,52601.0
2021-02-18 09:40:00,55.39,55.4,55.15,55.26,35220.0,48.6615,48.6703,48.4507,48.5473,35220.0
2021-02-18 09:45:00,55.26,55.42,55.22,55.37,37862.0,48.5473,48.6879,48.5122,48.644,37862.0
2021-02-18 09:50:00,55.36,55.4,55.26,55.34,40684.0,48.6352,48.6703,48.5473,48.6176,40684.0
2021-02-18 09:55:00,55.34,55.56,55.31,55.49,48502.0,48.6176,48.8109,48.5913,48.7494,48502.0
2021-02-18 10:00:00,55.48,55.51,55.39,55.44,37522.0,48.7406,48.767,48.6615,48.7055,37522.0
2021-02-18 10:05:00,55.44,55.45,55.08,55.17,42500.0,48.7055,48.7143,48.3892,48.4683,42500.0
2021-02-18 10:10:00,55.16,55.24,55.01,55.03,34340.0,48.4595,48.5298,48.3277,48.3453,34340.0
2021-02-18 10:15:00,55.01,55.03,54.88,54.93,50970.0,48.3277,48.3453,48.2135,48.2574,50970.0
2021-02-18 10:20:00,54.93,54.99,54.78,54.83,33102.0,48.2574,48.3101,48.1256,48.1696,33102.0
2021-02-18 10:25:00,54.82,54.9,54.71,54.9,31372.0,48.1608,48.2311,48.0641,48.2311,31372.0
2021-02-18 10:30:00,54.91,54.91,54.7,54.76,29807.0,48.2399,48.2399,48.0554,48.1081,29807.0
2021-02-18 10:35:00,54.75,54.89,54.7,54.85,31133.0,48.0993,48.2223,48.0554,48.1871,31133.0
2021-02-18 10:40:00,54.85,54.92,54.81,54.89,19311.0,48.1871,48.2486,48.152,48.2223,19311.0
2021-02-18 10:45:00,54.89,54.94,54.82,54.91,40809.0,48.2223,48.2662,48.1608,48.2399,40809.0
2021-02-18 10:50:00,54.9,54.97,54.89,54.95,34312.0,48.2311,48.2926,48.2223,48.275,34312.0
2021-02-18 10:55:00,54.95,55.02,54.81,54.82,52112.0,48.275,48.3365,48.152,48.1608,52112.0
2021-02-18 11:00:00,54.83,54.89,54.75,54.84,41649.0,48.1696,48.2223,48.0993,48.1784,41649.0
2021-02-18 11:05:00,54.84,54.87,54.69,54.73,46214.0,48.1784,48.2047,48.0466,48.0817,46214.0
2021-02-18 11:10:00,54.75,54.79,54.69,54.77,41969.0,48.0993,48.1344,48.0466,48.1169,41969.0
2021-02-18 11:15:00,54.76,54.82,54.66,54.67,48605.0,48.1081,48.1608,48.0202,48.029,48605.0
2021-02-18 11:20:00,54.66,54.69,54.62,54.64,41801.0,48.0202,48.0466,47.9851,48.0027,41801.0
2021-02-18 11:25:00,54.64,54.72,54.62,54.7,38859.0,48.0027,48.0729,47.9851,48.0554,38859.0
2021-02-18 11:30:00,54.69,54.7,54.63,54.63,38418.0,48.0466,48.0554,47.9939,47.9939,38418.0
2021-02-18 11:35:00,54.64,54.75,54.61,54.66,35947.0,48.0027,48.0993,47.9763,48.0202,35947.0
2021-02-18 11:40:00,54.65,54.69,54.63,54.66,28792.0,48.0114,48.0466,47.9939,48.0202,28792.0
2021-02-18 11:45:00,54.66,54.78,54.64,54.76,25571.0,48.0202,48.1256,48.0027,48.1081,25571.0
2021-02-18 11:50:00,54.75,54.8,54.67,54.7,31382.0,48.0993,48.1432,48.029,48.0554,31382.0
2021-02-18 11:55:00,54.7,54.71,54.6,54.63,30684.0,48.0554,48.0641,47.9675,47.9939,30684.0
2021-02-18 12:00:00,54.64,54.66,54.61,54.62,24267.0,48.0027,48.0202,47.9763,47.9851,24267.0
2021-02-18 12:05:00,54.61,54.62,54.52,54.55,27762.0,47.9763,47.9851,47.8972,47.9236,27762.0
2021-02-18 12:10:00,54.53,54.55,54.49,54.5,40515.0,47.906,47.9236,47.8709,47.8797,40515.0
2021-02-18 12:15:00,54.5,54.51,54.4,54.45,32154.0,47.8797,47.8884,47.7918,47.8357,32154.0
2021-02-18 12:20:00,54.45,54.48,54.44,54.46,33296.0,47.8357,47.8621,47.8269,47.8445,33296.0
2021-02-18 12:25:00,54.47,54.52,54.42,54.51,37871.0,47.8533,47.8972,47.8094,47.8884,37871.0
2021-02-18 12:30:00,54.5,54.56,54.47,54.53,28516.0,47.8797,47.9324,47.8533,47.906,28516.0
2021-02-18 12:35:00,54.54,54.61,54.53,54.6,37365.0,47.9148,47.9763,47.906,47.9675,37365.0
2021-02-18 12:40:00,54.61,54.67,54.6,54.61,18119.0,47.9763,48.029,47.9675,47.9763,18119.0
2021-02-18 12:45:00,54.6,54.62,54.52,54.52,22948.0,47.9675,47.9851,47.8972,47.8972,22948.0
2021-02-18 12:50:00,54.52,54.57,54.49,54.56,23326.0,47.8972,47.9412,47.8709,47.9324,23326.0
2021-02-18 12:55:00,54.57,54.62,54.55,54.56,20480.0,47.9412,47.9851,47.9236,47.9324,20480.0
2021-02-18 13:00:00,54.56,54.57,54.48,54.48,25551.0,47.9324,47.9412,47.8621,47.8621,25551.0
2021-02-18 13:05:00,54.48,54.51,54.41,54.45,53121.0,47.8621,47.8884,47.8006,47.8357,53121.0
2021-02-18 13:10:00,54.45,54.45,54.37,54.43,22229.0,47.8357,47.8357,47.7655,47.8182,22229.0
2021-02-18 13:15:00,54.43,54.51,54.43,54.48,31635.0,47.8182,47.8884,47.8182,47.8621,31635.0
2021-02-18 13:20:00,54.49,54.67,54.47,54.65,97485.0,47.8709,48.029,47.8533,48.0114,97485.0
2021-02-18 13:25:00,54.66,54.74,54.65,54.69,45552.0,48.0202,48.0905,48.0114,48.0466,45552.0
2021-02-18 13:30:00,54.69,54.73,54.66,54.7,29492.0,48.0466,48.0817,48.0202,48.0554,29492.0
2021-02-18 13:35:00,54.7,54.71,54.61,54.63,30211.0,48.0554,48.0641,47.9763,47.9939,30211.0
2021-02-18 13:40:00,54.63,54.71,54.63,54.67,24338.0,47.9939,48.0641,47.9939,48.029,24338.0
2021-02-18 13:45:00,54.68,54.74,54.65,54.71,45245.0,48.0378,48.0905,48.0114,48.0641,45245.0
2021-02-18 13:50:00,54.71,54.74,54.69,54.71,20439.0,48.0641,48.0905,48.0466,48.0641,20439.0
2021-02-18 13:55:00,54.71,54.75,54.68,54.69,28741.0,48.0641,48.0993,48.0378,48.0466,28741.0
2021-02-18 14:00:00,54.69,54.87,54.69,54.86,56381.0,48.0466,48.2047,48.0466,48.1959,56381.0
2021-02-18 14:05:00,54.86,54.88,54.77,54.79,36806.0,48.1959,48.2135,48.1169,48.1344,36806.0
2021-02-18 14:10:00,54.8,54.83,54.76,54.79,27784.0,48.1432,48.1696,48.1081,48.1344,27784.0
2021-02-18 14:15:00,54.79,54.85,54.78,54.84,24632.0,48.1344,48.1871,48.1256,48.1784,24632.0
2021-02-18 14:20:00,54.85,54.92,54.79,54.89,24002.0,48.1871,48.2486,48.1344,48.2223,24002.0
2021-02-18 14:25:00,54.9,54.91,54.88,54.89,17320.0,48.2311,48.2399,48.2135,48.2223,17320.0
2021-02-18 14:30:00,54.89,54.96,54.89,54.96,19492.0,48.2223,48.2838,48.2223,48.2838,19492.0
2021-02-18 14:35:00,54.97,55.02,54.95,54.98,19757.0,48.2926,48.3365,48.275,48.3014,19757.0
2021-02-18 14:40:00,54.99,55.01,54.97,54.98,22106.0,48.3101,48.3277,48.2926,48.3014,22106.0
2021-02-18 14:45:00,54.98,55.01,54.97,55.01,28238.0,48.3014,48.3277,48.2926,48.3277,28238.0
2021-02-18 14:50:00,55.01,55.02,54.93,55.0,52149.0,48.3277,48.3365,48.2574,48.3189,52149.0
2021-02-18 14:55:00,55.0,55.01,54.95,55.0,37347.0,48.3189,48.3277,48.275,48.3189,37347.0
2021-02-18 15:00:00,55.0,55.02,54.96,55.01,36807.0,48.3189,48.3365,48.2838,48.3277,36807.0
2021-02-18 15:05:00,55.01,55.12,55.01,55.1,18664.0,48.3277,48.4243,48.3277,48.4068,18664.0
2021-02-18 15:10:00,55.1,55.13,55.04,55.09,27027.0,48.4068,48.4331,48.3541,48.398,27027.0
2021-02-18 15:15:00,55.09,55.09,55.01,55.02,26287.0,48.398,48.398,48.3277,48.3365,26287.0
2021-02-18 15:20:00,55.01,55.04,55.0,55.01,30309.0,48.3277,48.3541,48.3189,48.3277,30309.0
2021-02-18 15:25:00,55.01,55.03,55.0,55.03,23395.0,48.3277,48.3453,48.3189,48.3453,23395.0
2021-02-18 15:30:00,55.03,55.06,55.01,55.05,96419.0,48.3453,48.3716,48.3277,48.3628,96419.0
2021-02-18 15:35:00,55.06,55.15,55.05,55.08,44166.0,48.3716,48.4507,48.3628,48.3892,44166.0
2021-02-18 15:40:00,55.07,55.14,55.04,55.14,29741.0,48.3804,48.4419,48.3541,48.4419,29741.0
2021-02-18 15:45:00,55.13,55.18,55.12,55.12,52973.0,48.4331,48.4771,48.4243,48.4243,52973.0
2021-02-18 15:50:00,55.12,55.16,55.09,55.11,101376.0,48.4243,48.4595,48.398,48.4156,101376.0
2021-02-18 15:55:00,55.1,55.13,54.95,55.0,191649.0,48.4068,48.4331,48.275,48.3189,191649.0
2021-02-19 09:30:00,55.5,55.88,55.35,55.66,178377.0,48.7582,49.092,48.6264,48.8987,178377.0
2021-02-19 09:35:00,55.65,55.97,55.59,55.96,69641.0,48.89,49.1711,48.8373,49.1623,69641.0
2021-02-19 09:40:00,55.96,55.97,55.66,55.81,80784.0,49.1623,49.1711,48.8987,49.0305,80784.0
2021-02-19 09:45:00,55.79,55.92,55.77,55.79,39401.0,49.013,49.1272,48.9954,49.013,39401.0
2021-02-19 09:50:00,55.78,55.81,55.66,55.79,134566.0,49.0042,49.0305,48.8987,49.013,134566.0
2021-02-19 09:55:00,55.8,55.95,55.75,55.85,47160.0,49.0217,49.1535,48.9778,49.0657,47160.0
2021-02-19 10:00:00,55.89,55.91,55.69,55.75,29444.0,49.1008,49.1184,48.9251,48.9778,29444.0
2021-02-19 10:05:00,55.76,55.84,55.67,55.81,55365.0,48.9866,49.0569,48.9075,49.0305,55365.0
2021-02-19 10:10:00,55.8,55.84,55.69,55.75,38174.0,49.0217,49.0569,48.9251,48.9778,38174.0
2021-02-19 10:15:00,55.76,55.76,55.57,55.61,66662.0,48.9866,48.9866,48.8197,48.8548,66662.0
2021-02-19 10:20:00,55.6,55.81,55.57,55.8,45492.0,48.846,49.0305,48.8197,49.0217,45492.0
2021-02-19 10:25:00,55.8,55.83,55.71,55.71,32579.0,49.0217,49.0481,48.9427,48.9427,32579.0
2021-02-19 10:30:00,55.7,55.71,55.63,55.64,19693.0,48.9339,48.9427,48.8724,48.8812,19693.0
2021-02-19 10:35:00,55.65,55.68,55.61,55.64,31108.0,48.89,48.9163,48.8548,48.8812,31108.0
2021-02-19 10:40:00,55.65,55.7,55.61,55.65,44766.0,48.89,48.9339,48.8548,48.89,44766.0
2021-02-19 10:45:00,55.66,55.67,55.6,55.64,29393.0,48.8987,48.9075,48.846,48.8812,29393.0
2021-02-19 10:50:00,55.64,55.66,55.56,55.62,37210.0,48.8812,48.8987,48.8109,48.8636,37210.0
2021-02-19 10:55:00,55.62,55.79,55.62,55.79,21732.0,48.8636,49.013,48.8636,49.013,21732.0
2021-02-19 11:00:00,55.79,55.84,55.74,55.77,28156.0,49.013,49.0569,48.969,48.9954,28156.0
2021-02-19 11:05:00,55.77,55.88,55.75,55.84,33279.0,48.9954,49.092,48.9778,49.0569,33279.0
2021-02-19 11:10:00,55.85,55.85,55.71,55.75,47038.0,49.0657,49.0657,48.9427,48.9778,47038.0
2021-02-19 11:15:00,55.75,55.8,55.72,55.76,38114.0,48.9778,49.0217,48.9515,48.9866,38114.0
2021-02-19 11:20:00,55.75,55.81,55.72,55.76,33645.0,48.9778,49.0305,48.9515,48.9866,33645.0
2021-02-19 11:25:00,55.75,55.76,55.7,55.7,44684.0,48.9778,48.9866,48.9339,48.9339,44684.0
2021-02-19 11:30:00,55.7,55.71,55.61,55.7,29719.0,48.9339,48.9427,48.8548,48.9339,29719.0
2021-02-19 11:35:00,55.69,55.79,55.69,55.73,35325.0,48.9251,49.013,48.9251,48.9602,35325.0
2021-02-19 11:40:00,55.73,55.77,55.73,55.76,21723.0,48.9602,48.9954,48.9602,48.9866,21723.0
2021-02-19 11:45:00,55.76,55.76,55.67,55.7,19777.0,48.9866,48.9866,48.9075,48.9339,19777.0
2021-02-19 11:50:00,55.7,55.73,55.67,55.7,26454.0,48.9339,48.9602,48.9075,48.9339,26454.0
2021-02-19 11:55:00,55.69,55.75,55.63,55.65,28770.0,48.9251,48.9778,48.8724,48.89,28770.0
2021-02-19 12:00:00,55.63,55.71,55.59,55.71,34676.0,48.8724,48.9427,48.8373,48.9427,34676.0
2021-02-19 12:05:00,55.71,55.75,55.68,55.74,25311.0,48.9427,48.9778,48.9163,48.969,25311.0
2021-02-19 12:10:00,55.74,55.77,55.69,55.73,33896.0,48.969,48.9954,48.9251,48.9602,33896.0
2021-02-19 12:15:00,55.74,55.77,55.71,55.71,38423.0,48.969,48.9954,48.9427,48.9427,38423.0
2021-02-19 12:20:00,55.72,55.76,55.69,55.74,29933.0,48.9515,48.9866,48.9251,48.969,29933.0
2021-02-19 12:25:00,55.74,55.77,55.71,55.74,32859.0,48.969,48.9954,48.9427,48.969,32859.0
2021-02-19 12:30:00,55.74,55.79,55.73,55.76,37155.0,48.969,49.013,48.9602,48.9866,37155.0
2021-02-19 12:35:00,55.76,55.81,55.75,55.79,24433.0,48.9866,49.0305,48.9778,49.013,24433.0
2021-02-19 12:40:00,55.78,55.8,55.72,55.78,22990.0,49.0042,49.0217,48.9515,49.0042,22990.0
2021-02-19 12:45:00,55.77,55.82,55.76,55.8,24948.0,48.9954,49.0393,48.9866,49.0217,24948.0
2021-02-19 12:50:00,55.8,55.81,55.71,55.73,37804.0,49.0217,49.0305,48.9427,48.9602,37804.0
2021-02-19 12:55:00,55.73,55.79,55.69,55.77,18989.0,48.9602,49.013,48.9251,48.9954,18989.0
2021-02-19 13:00:00,55.76,55.8,55.74,55.76,31135.0,48.9866,49.0217,48.969,48.9866,31135.0
2021-02-19 13:05:00,55.76,55.78,55.73,55.75,23388.0,48.9866,49.0042,48.9602,48.9778,23388.0
2021-02-19 13:10:00,55.75,55.8,55.74,55.75,24821.0,48.9778,49.0217,48.969,48.9778,24821.0
2021-02-19 13:15:00,55.74,55.81,55.73,55.76,32924.0,48.969,49.0305,48.9602,48.9866,32924.0
2021-02-19 13:20:00,55.76,55.8,55.75,55.78,21353.0,48.9866,49.0217,48.9778,49.0042,21353.0
2021-02-19 13:25:00,55.79,55.82,55.77,55.81,19187.0,49.013,49.0393,48.9954,49.0305,19187.0
2021-02-19 13:30:00,55.82,55.84,55.79,55.8,23452.0,49.0393,49.0569,49.013,49.0217,23452.0
2021-02-19 13:35:00,55.8,55.94,55.8,55.93,29045.0,49.0217,49.1447,49.0217,49.136,29045.0
2021-02-19 13:40:00,55.92,56.01,55.91,55.99,39137.0,49.1272,49.2062,49.1184,49.1887,39137.0
2021-02-19 13:45:00,55.99,55.99,55.93,55.97,18359.0,49.1887,49.1887,49.136,49.1711,18359.0
2021-02-19 13:50:00,55.97,55.97,55.91,55.95,28639.0,49.1711,49.1711,49.1184,49.1535,28639.0
2021-02-19 13:55:00,55.95,56.02,55.94,56.0,26269.0,49.1535,49.215,49.1447,49.1974,26269.0
2021-02-19 14:00:00,55.99,56.05,55.99,56.0,22120.0,49.1887,49.2414,49.1887,49.1974,22120.0
2021-02-19 14:05:00,56.0,56.0,55.9,55.94,29445.0,49.1974,49.1974,49.1096,49.1447,29445.0
2021-02-19 14:10:00,55.95,55.96,55.91,55.95,10376.0,49.1535,49.1623,49.1184,49.1535,10376.0
2021-02-19 14:15:00,55.95,55.99,55.92,55.95,23244.0,49.1535,49.1887,49.1272,49.1535,23244.0
2021-02-19 14:20:00,55.95,55.95,55.81,55.86,30839.0,49.1535,49.1535,49.0305,49.0745,30839.0
2021-02-19 14:25:00,55.87,55.92,55.76,55.76,45307.0,49.0832,49.1272,48.9866,48.9866,45307.0
2021-02-19 14:30:00,55.77,55.91,55.77,55.84,25487.0,48.9954,49.1184,48.9954,49.0569,25487.0
2021-02-19 14:35:00,55.85,55.9,55.84,55.89,25227.0,49.0657,49.1096,49.0569,49.1008,25227.0
2021-02-19 14:40:00,55.89,55.89,55.83,55.88,23760.0,49.1008,49.1008,49.0481,49.092,23760.0
2021-02-19 14:45:00,55.88,55.96,55.87,55.95,22452.0,49.092,49.1623,49.0832,49.1535,22452.0
2021-02-19 14:50:00,55.95,55.98,55.94,55.98,23561.0,49.1535,49.1799,49.1447,49.1799,23561.0
2021-02-19 14:55:00,55.98,56.02,55.94,55.94,27734.0,49.1799,49.215,49.1447,49.1447,27734.0
2021-02-19 15:00:00,55.94,56.01,55.93,56.01,27187.0,49.1447,49.2062,49.136,49.2062,27187.0
2021-02-19 15:05:00,56.01,56.02,55.93,55.95,38138.0,49.2062,49.215,49.136,49.1535,38138.0
2021-02-19 15:10:00,55.95,56.07,55.93,56.04,45753.0,49.1535,49.2589,49.136,49.2326,45753.0
2021-02-19 15:15:00,56.04,56.1,56.03,56.09,32703.0,49.2326,49.2853,49.2238,49.2765,32703.0
2021-02-19 15:20:00,56.09,56.11,56.07,56.09,32756.0,49.2765,49.2941,49.2589,49.2765,32756.0
2021-02-19 15:25:00,56.08,56.15,56.08,56.15,35644.0,49.2677,49.3292,49.2677,49.3292,35644.0
2021-02-19 15:30:00,56.15,56.23,56.12,56.18,57114.0,49.3292,49.3995,49.3029,49.3556,57114.0
2021-02-19 15:35:00,56.18,56.26,56.16,56.23,56884.0,49.3556,49.4259,49.338,49.3995,56884.0
2021-02-19 15:40:00,56.23,56.23,56.07,56.07,67209.0,49.3995,49.3995,49.2589,49.2589,67209.0
2021-02-19 15:45:00,56.07,56.14,56.05,56.07,82691.0,49.2589,49.3204,49.2414,49.2589,82691.0
2021-02-19 15:50:00,56.06,56.1,55.95,55.96,81323.0,49.2502,49.2853,49.1535,49.1623,81323.0
2021-02-19 15:55:00,55.96,56.09,55.92,56.07,270559.0,49.1623,49.2765,49.1272,49.2589,270559.0
2021-02-22 09:30:00,55.71,56.68,55.71,56.68,142810.0,48.9427,49.7948,48.9427,49.7948,142810.0
2021-02-22 09:35:00,56.65,56.71,56.53,56.62,56005.0,49.7685,49.8212,49.6631,49.7421,56005.0
2021-02-22 09:40:00,56.62,56.62,56.41,56.52,47622.0,49.7421,49.7421,49.5576,49.6543,47622.0
2021-02-22 09:45:00,56.52,56.63,56.46,56.5,55866.0,49.6543,49.7509,49.6016,49.6367,55866.0
2021-02-22 09:50:00,56.49,56.62,56.44,56.57,41452.0,49.6279,49.7421,49.584,49.6982,41452.0
2021-02-22 09:55:00,56.58,56.69,56.53,56.56,38982.0,49.707,49.8036,49.6631,49.6894,38982.0
2021-02-22 10:00:00,56.58,56.73,56.5,56.73,42895.0,49.707,49.8388,49.6367,49.8388,42895.0
2021-02-22 10:05:00,56.73,56.83,56.68,56.83,45285.0,49.8388,49.9266,49.7948,49.9266,45285.0
2021-02-22 10:10:00,56.84,56.93,56.83,56.9,68982.0,49.9354,50.0145,49.9266,49.9881,68982.0
2021-02-22 10:15:00,56.89,56.93,56.82,56.91,52225.0,49.9793,50.0145,49.9178,49.9969,52225.0
2021-02-22 10:20:00,56.92,57.21,56.91,57.14,77500.0,50.0057,50.2605,49.9969,50.199,77500.0
2021-02-22 10:25:00,57.14,57.14,57.02,57.07,47461.0,50.199,50.199,50.0935,50.1375,47461.0
2021-02-22 10:30:00,57.08,57.18,56.95,57.14,54717.0,50.1463,50.2341,50.032,50.199,54717.0
2021-02-22 10:35:00,57.14,57.15,56.94,56.99,50761.0,50.199,50.2078,50.0233,50.0672,50761.0
2021-02-22 10:40:00,56.99,57.16,56.96,57.09,41458.0,50.0672,50.2165,50.0408,50.155,41458.0
2021-02-22 10:45:00,57.09,57.14,56.9,56.91,35290.0,50.155,50.199,49.9881,49.9969,35290.0
2021-02-22 10:50:00,56.9,57.0,56.86,56.94,34207.0,49.9881,50.076,49.953,50.0233,34207.0
2021-02-22 10:55:00,56.94,56.98,56.86,56.93,28427.0,50.0233,50.0584,49.953,50.0145,28427.0
2021-02-22 11:00:00,56.93,56.97,56.91,56.96,49853.0,50.0145,50.0496,49.9969,50.0408,49853.0
2021-02-22 11:05:00,56.95,56.97,56.91,56.95,57531.0,50.032,50.0496,49.9969,50.032,57531.0
2021-02-22 11:10:00,56.96,57.0,56.82,56.98,56056.0,50.0408,50.076,49.9178,50.0584,56056.0
2021-02-22 11:15:00,56.98,57.04,56.93,57.02,118578.0,50.0584,50.1111,50.0145,50.0935,118578.0
2021-02-22 11:20:00,57.02,57.04,56.99,57.01,56653.0,50.0935,50.1111,50.0672,50.0848,56653.0
2021-02-22 11:25:00,57.01,57.1,56.98,56.99,51997.0,50.0848,50.1638,50.0584,50.0672,51997.0
2021-02-22 11:30:00,56.99,57.07,56.96,57.01,42269.0,50.0672,50.1375,50.0408,50.0848,42269.0
2021-02-22 11:35:00,57.02,57.07,57.0,57.03,44382.0,50.0935,50.1375,50.076,50.1023,44382.0
2021-02-22 11:40:00,57.03,57.09,56.94,56.95,35847.0,50.1023,50.155,50.0233,50.032,35847.0
2021-02-22 11:45:00,56.95,57.03,56.95,56.95,38344.0,50.032,50.1023,50.032,50.032,38344.0
2021-02-22 11:50:00,56.96,56.98,56.9,56.96,33297.0,50.0408,50.0584,49.9881,50.0408,33297.0
2021-02-22 11:55:00,56.97,57.06,56.97,57.03,49646.0,50.0496,50.1287,50.0496,50.1023,49646.0
2021-02-22 12:00:00,57.03,57.04,56.99,57.02,96249.0,50.1023,50.1111,50.0672,50.0935,96249.0
2021-02-22 12:05:00,57.02,57.06,56.98,57.02,111120.0,50.0935,50.1287,50.0584,50.0935,111120.0
2021-02-22 12:10:00,57.03,57.06,56.97,57.04,61532.0,50.1023,50.1287,50.0496,50.1111,61532.0
2021-02-22 12:15:00,57.05,57.07,57.03,57.04,41050.0,50.1199,50.1375,50.1023,50.1111,41050.0
2021-02-22 12:20:00,57.04,57.06,56.96,56.97,97963.0,50.1111,50.1287,50.0408,50.0496,97963.0
2021-02-22 12:25:00,56.97,57.07,56.96,57.0,134518.0,50.0496,50.1375,50.0408,50.076,134518.0
2021-02-22 12:30:00,57.0,57.0,56.84,56.9,59745.0,50.076,50.076,49.9354,49.9881,59745.0
2021-02-22 12:35:00,56.91,57.07,56.89,57.03,227180.0,49.9969,50.1375,49.9793,50.1023,227180.0
2021-02-22 12:40:00,57.04,57.05,56.96,57.0,37524.0,50.1111,50.1199,50.0408,50.076,37524.0
2021-02-22 12:45:00,57.0,57.09,56.99,57.09,26644.0,50.076,50.155,50.0672,50.155,26644.0
2021-02-22 12:50:00,57.08,57.2,57.08,57.2,87072.0,50.1463,50.2517,50.1463,50.2517,87072.0
2021-02-22 12:55:00,57.2,57.24,57.18,57.24,42540.0,50.2517,50.2868,50.2341,50.2868,42540.0
2021-02-22 13:00:00,57.24,57.25,57.16,57.19,39900.0,50.2868,50.2956,50.2165,50.2429,39900.0
2021-02-22 13:05:00,57.19,57.2,57.14,57.16,32868.0,50.2429,50.2517,50.199,50.2165,32868.0
2021-02-22 13:10:00,57.16,57.22,57.13,57.21,20947.0,50.2165,50.2692,50.1902,50.2605,20947.0
2021-02-22 13:15:00,57.21,57.24,57.18,57.19,30749.0,50.2605,50.2868,50.2341,50.2429,30749.0
2021-02-22 13:20:00,57.19,57.23,57.12,57.12,31582.0,50.2429,50.278,50.1814,50.1814,31582.0
2021-02-22 13:25:00,57.12,57.19,57.09,57.17,44525.0,50.1814,50.2429,50.155,50.2253,44525.0
2021-02-22 13:30:00,57.18,57.29,57.18,57.29,139486.0,50.2341,50.3307,50.2341,50.3307,139486.0
2021-02-22 13:35:00,57.3,57.3,57.23,57.28,18774.0,50.3395,50.3395,50.278,50.322,18774.0
2021-02-22 13:40:00,57.28,57.39,57.26,57.38,71493.0,50.322,50.4186,50.3044,50.4098,71493.0
2021-02-22 13:45:00,57.38,57.5,57.38,57.45,48665.0,50.4098,50.5152,50.4098,50.4713,48665.0
2021-02-22 13:50:00,57.44,57.5,57.43,57.49,43547.0,50.4625,50.5152,50.4537,50.5065,43547.0
2021-02-22 13:55:00,57.49,57.49,57.41,57.45,38046.0,50.5065,50.5065,50.4362,50.4713,38046.0
2021-02-22 14:00:00,57.46,57.58,57.44,57.57,32827.0,50.4801,50.5855,50.4625,50.5767,32827.0
2021-02-22 14:05:00,57.58,57.64,57.56,57.6,32633.0,50.5855,50.6382,50.5679,50.6031,32633.0
2021-02-22 14:10:00,57.59,57.66,57.55,57.57,36957.0,50.5943,50.6558,50.5592,50.5767,36957.0
2021-02-22 14:15:00,57.58,57.64,57.57,57.61,28378.0,50.5855,50.6382,50.5767,50.6119,28378.0
2021-02-22 14:20:00,57.61,57.65,57.58,57.65,26454.0,50.6119,50.647,50.5855,50.647,26454.0
2021-02-22 14:25:00,57.64,57.71,57.62,57.71,39505.0,50.6382,50.6997,50.6207,50.6997,39505.0
2021-02-22 14:30:00,57.7,57.74,57.66,57.66,70025.0,50.6909,50.7261,50.6558,50.6558,70025.0
2021-02-22 14:35:00,57.66,57.69,57.61,57.67,31892.0,50.6558,50.6822,50.6119,50.6646,31892.0
2021-02-22 14:40:00,57.68,57.7,57.65,57.69,28657.0,50.6734,50.6909,50.647,50.6822,28657.0
2021-02-22 14:45:00,57.69,57.69,57.6,57.61,20091.0,50.6822,50.6822,50.6031,50.6119,20091.0
2021-02-22 14:50:00,57.61,57.7,57.6,57.7,34148.0,50.6119,50.6909,50.6031,50.6909,34148.0
2021-02-22 14:55:00,57.69,57.71,57.65,57.7,41912.0,50.6822,50.6997,50.647,50.6909,41912.0
2021-02-22 15:00:00,57.7,57.73,57.68,57.7,32818.0,50.6909,50.7173,50.6734,50.6909,32818.0
2021-02-22 15:05:00,57.7,57.7,57.56,57.61,52872.0,50.6909,50.6909,50.5679,50.6119,52872.0
2021-02-22 15:10:00,57.61,57.63,57.5,57.55,65954.0,50.6119,50.6294,50.5152,50.5592,65954.0
2021-02-22 15:15:00,57.55,57.58,57.49,57.53,54085.0,50.5592,50.5855,50.5065,50.5416,54085.0
2021-02-22 15:20:00,57.53,57.6,57.52,57.55,59483.0,50.5416,50.6031,50.5328,50.5592,59483.0
2021-02-22 15:25:00,57.54,57.56,57.46,57.47,72698.0,50.5504,50.5679,50.4801,50.4889,72698.0
2021-02-22 15:30:00,57.46,57.49,57.42,57.47,80533.0,50.4801,50.5065,50.445,50.4889,80533.0
2021-02-22 15:35:00,57.47,57.5,57.37,57.46,92394.0,50.4889,50.5152,50.401,50.4801,92394.0
2021-02-22 15:40:00,57.47,57.48,57.34,57.36,95167.0,50.4889,50.4977,50.3747,50.3922,95167.0
2021-02-22 15:45:00,57.36,57.5,57.33,57.46,117211.0,50.3922,50.5152,50.3659,50.4801,117211.0
2021-02-22 15:50:00,57.46,57.48,57.35,57.44,156870.0,50.4801,50.4977,50.3835,50.4625,156870.0
2021-02-22 15:55:00,57.43,57.45,57.31,57.45,442718.0,50.4537,50.4713,50.3483,50.4713,442718.0
2021-02-23 09:30:00,57.8,57.95,57.14,57.22,131738.0,50.7788,50.9106,50.199,50.2692,131738.0
2021-02-23 09:35:00,57.22,57.54,57.17,57.53,50439.0,50.2692,50.5504,50.2253,50.5416,50439.0
2021-02-23 09:40:00,57.54,57.55,57.06,57.13,155675.0,50.5504,50.5592,50.1287,50.1902,155675.0
2021-02-23 09:45:00,57.14,57.31,57.07,57.07,81229.0,50.199,50.3483,50.1375,50.1375,81229.0
2021-02-23 09:50:00,57.07,57.24,56.91,57.17,132503.0,50.1375,50.2868,49.9969,50.2253,132503.0
2021-02-23 09:55:00,57.15,57.28,57.1,57.23,73167.0,50.2078,50.322,50.1638,50.278,73167.0
2021-02-23 10:00:00,57.23,57.4,57.07,57.22,63355.0,50.278,50.4274,50.1375,50.2692,63355.0
2021-02-23 10:05:00,57.23,57.28,57.07,57.28,50710.0,50.278,50.322,50.1375,50.322,50710.0
2021-02-23 10:10:00,57.28,57.36,57.2,57.3,35119.0,50.322,50.3922,50.2517,50.3395,35119.0
2021-02-23 10:15:00,57.28,57.34,57.18,57.22,60497.0,50.322,50.3747,50.2341,50.2692,60497.0
2021-02-23 10:20:00,57.23,57.35,57.19,57.3,30064.0,50.278,50.3835,50.2429,50.3395,30064.0
2021-02-23 10:25:00,57.3,57.32,57.18,57.22,61162.0,50.3395,50.3571,50.2341,50.2692,61162.0
2021-02-23 10:30:00,57.24,57.46,57.13,57.45,67899.0,50.2868,50.4801,50.1902,50.4713,67899.0
2021-02-23 10:35:00,57.44,57.49,57.36,57.45,50387.0,50.4625,50.5065,50.3922,50.4713,50387.0
2021-02-23 10:40:00,57.45,57.59,57.42,57.47,75309.0,50.4713,50.5943,50.445,50.4889,75309.0
2021-02-23 10:45:00,57.47,57.61,57.46,57.52,125723.0,50.4889,50.6119,50.4801,50.5328,125723.0
2021-02-23 10:50:00,57.54,57.64,57.49,57.6,102635.0,50.5504,50.6382,50.5065,50.6031,102635.0
2021-02-23 10:55:00,57.61,57.62,57.31,57.33,45313.0,50.6119,50.6207,50.3483,50.3659,45313.0
2021-02-23 11:00:00,57.34,57.37,57.25,57.28,109471.0,50.3747,50.401,50.2956,50.322,109471.0
2021-02-23 11:05:00,57.27,57.29,57.16,57.25,79503.0,50.3132,50.3307,50.2165,50.2956,79503.0
2021-02-23 11:10:00,57.25,57.28,57.19,57.23,53010.0,50.2956,50.322,50.2429,50.278,53010.0
2021-02-23 11:15:00,57.24,57.27,57.11,57.22,60795.0,50.2868,50.3132,50.1726,50.2692,60795.0
2021-02-23 11:20:00,57.21,57.31,57.13,57.28,37849.0,50.2605,50.3483,50.1902,50.322,37849.0
2021-02-23 11:25:00,57.28,57.41,57.22,57.39,29437.0,50.322,50.4362,50.2692,50.4186,29437.0
2021-02-23 11:30:00,57.4,57.45,57.31,57.44,25140.0,50.4274,50.4713,50.3483,50.4625,25140.0
2021-02-23 11:35:00,57.45,57.46,57.36,57.4,37903.0,50.4713,50.4801,50.3922,50.4274,37903.0
2021-02-23 11:40:00,57.41,57.43,57.29,57.33,24579.0,50.4362,50.4537,50.3307,50.3659,24579.0
2021-02-23 11:45:00,57.35,57.46,57.34,57.4,24626.0,50.3835,50.4801,50.3747,50.4274,24626.0
2021-02-23 11:50:00,57.41,57.46,57.38,57.4,36793.0,50.4362,50.4801,50.4098,50.4274,36793.0
2021-02-23 11:55:00,57.39,57.39,57.33,57.37,17757.0,50.4186,50.4186,50.3659,50.401,17757.0
2021-02-23 12:00:00,57.36,57.37,57.24,57.29,27639.0,50.3922,50.401,50.2868,50.3307,27639.0
2021-02-23 12:05:00,57.29,57.36,57.28,57.3,31269.0,50.3307,50.3922,50.322,50.3395,31269.0
2021-02-23 12:10:00,57.3,57.45,57.29,57.39,39752.0,50.3395,50.4713,50.3307,50.4186,39752.0
2021-02-23 12:15:00,57.39,57.46,57.31,57.41,69921.0,50.4186,50.4801,50.3483,50.4362,69921.0
2021-02-23 12:20:00,57.4,57.4,57.31,57.33,33902.0,50.4274,50.4274,50.3483,50.3659,33902.0
2021-02-23 12:25:00,57.33,57.44,57.33,57.42,25571.0,50.3659,50.4625,50.3659,50.445,25571.0
2021-02-23 12:30:00,57.42,57.51,57.4,57.44,55044.0,50.445,50.524,50.4274,50.4625,55044.0
2021-02-23 12:35:00,57.43,57.45,57.29,57.37,29191.0,50.4537,50.4713,50.3307,50.401,29191.0
2021-02-23 12:40:00,57.36,57.44,57.35,57.43,18915.0,50.3922,50.4625,50.3835,50.4537,18915.0
2021-02-23 12:45:00,57.42,57.45,57.4,57.4,30061.0,50.445,50.4713,50.4274,50.4274,30061.0
2021-02-23 12:50:00,57.39,57.42,57.33,57.42,19217.0,50.4186,50.445,50.3659,50.445,19217.0
2021-02-23 12:55:00,57.41,57.42,57.29,57.32,28691.0,50.4362,50.445,50.3307,50.3571,28691.0
2021-02-23 13:00:00,57.32,57.38,57.29,57.33,31075.0,50.3571,50.4098,50.3307,50.3659,31075.0
2021-02-23 13:05:00,57.34,57.35,57.25,57.29,22458.0,50.3747,50.3835,50.2956,50.3307,22458.0
2021-02-23 13:10:00,57.29,57.38,57.28,57.32,24815.0,50.3307,50.4098,50.322,50.3571,24815.0
2021-02-23 13:15:00,57.32,57.36,57.27,57.34,39286.0,50.3571,50.3922,50.3132,50.3747,39286.0
2021-02-23 13:20:00,57.35,57.47,57.29,57.46,29324.0,50.3835,50.4889,50.3307,50.4801,29324.0
2021-02-23 13:25:00,57.46,57.48,57.38,57.4,28042.0,50.4801,50.4977,50.4098,50.4274,28042.0
2021-02-23 13:30:00,57.42,57.44,57.32,57.34,19181.0,50.445,50.4625,50.3571,50.3747,19181.0
2021-02-23 13:35:00,57.33,57.35,57.27,57.33,16748.0,50.3659,50.3835,50.3132,50.3659,16748.0
2021-02-23 13:40:00,57.34,57.34,57.24,57.27,35940.0,50.3747,50.3747,50.2868,50.3132,35940.0
2021-02-23 13:45:00,57.27,57.3,57.23,57.29,24296.0,50.3132,50.3395,50.278,50.3307,24296.0
2021-02-23 13:50:00,57.3,57.37,57.28,57.3,22580.0,50.3395,50.401,50.322,50.3395,22580.0
2021-02-23 13:55:00,57.31,57.39,57.28,57.33,31138.0,50.3483,50.4186,50.322,50.3659,31138.0
2021-02-23 14:00:00,57.33,57.4,57.3,57.36,29192.0,50.3659,50.4274,50.3395,50.3922,29192.0
2021-02-23 14:05:00,57.37,57.43,57.35,57.41,33453.0,50.401,50.4537,50.3835,50.4362,33453.0
2021-02-23 14:10:00,57.4,57.44,57.38,57.39,23510.0,50.4274,50.4625,50.4098,50.4186,23510.0
2021-02-23 14:15:00,57.4,57.45,57.37,57.43,23102.0,50.4274,50.4713,50.401,50.4537,23102.0
2021-02-23 14:20:00,57.43,57.44,57.37,57.41,26405.0,50.4537,50.4625,50.401,50.4362,26405.0
2021-02-23 14:25:00,57.4,57.42,57.33,57.38,26841.0,50.4274,50.445,50.3659,50.4098,26841.0
2021-02-23 14:30:00,57.37,57.39,57.25,57.34,94091.0,50.401,50.4186,50.2956,50.3747,94091.0
2021-02-23 14:35:00,57.33,57.5,57.29,57.43,284087.0,50.3659,50.5152,50.3307,50.4537,284087.0
2021-02-23 14:40:00,57.43,57.56,57.43,57.56,36886.0,50.4537,50.5679,50.4537,50.5679,36886.0
2021-02-23 14:45:00,57.55,57.61,57.52,57.52,32440.0,50.5592,50.6119,50.5328,50.5328,32440.0
2021-02-23 14:50:00,57.51,57.58,57.47,57.51,61058.0,50.524,50.5855,50.4889,50.524,61058.0
2021-02-23 14:55:00,57.49,57.5,57.4,57.45,30267.0,50.5065,50.5152,50.4274,50.4713,30267.0
2021-02-23 15:00:00,57.46,57.59,57.45,57.58,47977.0,50.4801,50.5943,50.4713,50.5855,47977.0
2021-02-23 15:05:00,57.58,57.66,57.57,57.63,102344.0,50.5855,50.6558,50.5767,50.6294,102344.0
2021-02-23 15:10:00,57.63,57.71,57.55,57.59,215454.0,50.6294,50.6997,50.5592,50.5943,215454.0
2021-02-23 15:15:00,57.6,57.64,57.58,57.61,52345.0,50.6031,50.6382,50.5855,50.6119,52345.0
2021-02-23 15:20:00,57.61,57.61,57.54,57.56,1206588.0,50.6119,50.6119,50.5504,50.5679,1206588.0
2021-02-23 15:25:00,57.57,57.64,57.55,57.63,80425.0,50.5767,50.6382,50.5592,50.6294,80425.0
2021-02-23 15:30:00,57.63,57.63,57.52,57.6,72015.0,50.6294,50.6294,50.5328,50.6031,72015.0
2021-02-23 15:35:00,57.6,57.66,57.57,57.62,68355.0,50.6031,50.6558,50.5767,50.6207,68355.0
2021-02-23 15:40:00,57.61,57.67,57.57,57.58,57391.0,50.6119,50.6646,50.5767,50.5855,57391.0
2021-02-23 15:45:00,57.57,57.58,57.45,57.45,93298.0,50.5767,50.5855,50.4713,50.4713,93298.0
2021-02-23 15:50:00,57.46,57.49,57.36,57.42,151215.0,50.4801,50.5065,50.3922,50.445,151215.0
2021-02-23 15:55:00,57.42,57.5,57.4,57.44,256371.0,50.445,50.5152,50.4274,50.4625,256371.0
2021-02-24 09:30:00,57.72,58.18,57.56,57.99,199076.0,50.7085,51.1126,50.5679,50.9457,199076.0
2021-02-24 09:35:00,58.04,58.04,57.83,57.97,81325.0,50.9896,50.9896,50.8052,50.9281,81325.0
2021-02-24 09:40:00,58.01,58.19,57.98,58.14,58163.0,50.9633,51.1214,50.9369,51.0775,58163.0
2021-02-24 09:45:00,58.14,58.26,58.08,58.23,113152.0,51.0775,51.1829,51.0248,51.1566,113152.0
2021-02-24 09:50:00,58.23,58.25,58.06,58.19,40505.0,51.1566,51.1741,51.0072,51.1214,40505.0
2021-02-24 09:55:00,58.21,58.42,58.18,58.34,123982.0,51.139,51.3235,51.1126,51.2532,123982.0
2021-02-24 10:00:00,58.34,58.48,58.21,58.3,117412.0,51.2532,51.3762,51.139,51.2181,117412.0
2021-02-24 10:05:00,58.3,58.33,58.1,58.19,121681.0,51.2181,51.2444,51.0424,51.1214,121681.0
2021-02-24 10:10:00,58.19,58.24,58.14,58.19,125481.0,51.1214,51.1653,51.0775,51.1214,125481.0
2021-02-24 10:15:00,58.2,58.51,58.2,58.5,160094.0,51.1302,51.4025,51.1302,51.3938,160094.0
2021-02-24 10:20:00,58.49,58.57,58.43,58.56,94539.0,51.385,51.4553,51.3323,51.4465,94539.0
2021-02-24 10:25:00,58.57,58.62,58.43,58.45,121314.0,51.4553,51.4992,51.3323,51.3498,121314.0
2021-02-24 10:30:00,58.44,58.64,58.44,58.52,73150.0,51.3411,51.5168,51.3411,51.4113,73150.0
2021-02-24 10:35:00,58.51,58.51,58.4,58.5,119936.0,51.4025,51.4025,51.3059,51.3938,119936.0
2021-02-24 10:40:00,58.49,58.65,58.47,58.64,115879.0,51.385,51.5255,51.3674,51.5168,115879.0
2021-02-24 10:45:00,58.62,58.73,58.53,58.56,60080.0,51.4992,51.5958,51.4201,51.4465,60080.0
2021-02-24 10:50:00,58.57,58.59,58.49,58.52,38495.0,51.4553,51.4728,51.385,51.4113,38495.0
2021-02-24 10:55:00,58.54,58.57,58.43,58.54,91953.0,51.4289,51.4553,51.3323,51.4289,91953.0
2021-02-24 11:00:00,58.53,58.61,58.5,58.54,103037.0,51.4201,51.4904,51.3938,51.4289,103037.0
2021-02-24 11:05:00,58.53,58.58,58.52,58.53,122496.0,51.4201,51.464,51.4113,51.4201,122496.0
2021-02-24 11:10:00,58.54,58.73,58.51,58.73,114265.0,51.4289,51.5958,51.4025,51.5958,114265.0
2021-02-24 11:15:00,58.74,58.86,58.71,58.74,48325.0,51.6046,51.71,51.5783,51.6046,48325.0
2021-02-24 11:20:00,58.74,58.81,58.73,58.79,95371.0,51.6046,51.6661,51.5958,51.6485,95371.0
2021-02-24 11:25:00,58.79,58.83,58.72,58.72,79911.0,51.6485,51.6837,51.587,51.587,79911.0
2021-02-24 11:30:00,58.72,58.89,58.72,58.89,89563.0,51.587,51.7364,51.587,51.7364,89563.0
2021-02-24 11:35:00,58.88,59.0,58.88,58.97,37966.0,51.7276,51.833,51.7276,51.8067,37966.0
2021-02-24 11:40:00,58.96,59.0,58.95,58.98,28500.0,51.7979,51.833,51.7891,51.8155,28500.0
2021-02-24 11:45:00,58.99,59.01,58.92,58.96,53220.0,51.8242,51.8418,51.7627,51.7979,53220.0
2021-02-24 11:50:00,58.95,58.97,58.9,58.91,42926.0,51.7891,51.8067,51.7452,51.754,42926.0
2021-02-24 11:55:00,58.91,59.07,58.91,59.03,38124.0,51.754,51.8945,51.754,51.8594,38124.0
2021-02-24 12:00:00,59.02,59.05,58.94,58.96,35551.0,51.8506,51.877,51.7803,51.7979,35551.0
2021-02-24 12:05:00,58.95,59.01,58.91,58.93,53267.0,51.7891,51.8418,51.754,51.7715,53267.0
2021-02-24 12:10:00,58.93,59.01,58.92,59.0,29869.0,51.7715,51.8418,51.7627,51.833,29869.0
2021-02-24 12:15:00,59.0,59.02,58.95,58.98,45982.0,51.833,51.8506,51.7891,51.8155,45982.0
2021-02-24 12:20:00,58.98,59.11,58.98,59.11,74646.0,51.8155,51.9297,51.8155,51.9297,74646.0
2021-02-24 12:25:00,59.12,59.2,59.11,59.15,41354.0,51.9384,52.0087,51.9297,51.9648,41354.0
2021-02-24 12:30:00,59.16,59.3,59.14,59.27,78322.0,51.9736,52.0966,51.956,52.0702,78322.0
2021-02-24 12:35:00,59.27,59.31,59.24,59.3,59071.0,52.0702,52.1054,52.0439,52.0966,59071.0
2021-02-24 12:40:00,59.3,59.33,59.19,59.23,44704.0,52.0966,52.1229,51.9999,52.0351,44704.0
2021-02-24 12:45:00,59.24,59.27,59.11,59.16,61985.0,52.0439,52.0702,51.9297,51.9736,61985.0
2021-02-24 12:50:00,59.15,59.22,59.15,59.21,79876.0,51.9648,52.0263,51.9648,52.0175,79876.0
2021-02-24 12:55:00,59.2,59.26,59.14,59.18,41197.0,52.0087,52.0614,51.956,51.9912,41197.0
2021-02-24 13:00:00,59.17,59.2,59.08,59.19,107618.0,51.9824,52.0087,51.9033,51.9999,107618.0
2021-02-24 13:05:00,59.21,59.26,59.2,59.24,28927.0,52.0175,52.0614,52.0087,52.0439,28927.0
2021-02-24 13:10:00,59.24,59.4,59.24,59.37,81058.0,52.0439,52.1844,52.0439,52.1581,81058.0
2021-02-24 13:15:00,59.37,59.52,59.34,59.51,36671.0,52.1581,52.2899,52.1317,52.2811,36671.0
2021-02-24 13:20:00,59.51,59.55,59.48,59.55,33324.0,52.2811,52.3162,52.2547,52.3162,33324.0
2021-02-24 13:25:00,59.56,59.58,59.51,59.55,24985.0,52.325,52.3426,52.2811,52.3162,24985.0
2021-02-24 13:30:00,59.54,59.55,59.41,59.41,115649.0,52.3074,52.3162,52.1932,52.1932,115649.0
2021-02-24 13:35:00,59.41,59.43,59.34,59.39,109200.0,52.1932,52.2108,52.1317,52.1757,109200.0
2021-02-24 13:40:00,59.39,59.54,59.39,59.45,91223.0,52.1757,52.3074,52.1757,52.2284,91223.0
2021-02-24 13:45:00,59.44,59.45,59.4,59.42,116542.0,52.2196,52.2284,52.1844,52.202,116542.0
2021-02-24 13:50:00,59.42,59.43,59.32,59.38,70515.0,52.202,52.2108,52.1142,52.1669,70515.0
2021-02-24 13:55:00,59.37,59.56,59.35,59.55,127404.0,52.1581,52.325,52.1405,52.3162,127404.0
2021-02-24 14:00:00,59.56,59.6,59.46,59.47,62360.0,52.325,52.3601,52.2371,52.2459,62360.0
2021-02-24 14:05:00,59.48,59.53,59.41,59.42,60357.0,52.2547,52.2986,52.1932,52.202,60357.0
2021-02-24 14:10:00,59.42,59.49,59.39,59.4,71425.0,52.202,52.2635,52.1757,52.1844,71425.0
2021-02-24 14:15:00,59.4,59.51,59.36,59.51,146528.0,52.1844,52.2811,52.1493,52.2811,146528.0
2021-02-24 14:20:00,59.51,59.53,59.41,59.43,111678.0,52.2811,52.2986,52.1932,52.2108,111678.0
2021-02-24 14:25:00,59.43,59.61,59.42,59.59,63845.0,52.2108,52.3689,52.202,52.3514,63845.0
2021-02-24 14:30:00,59.6,59.65,59.47,59.54,73503.0,52.3601,52.4041,52.2459,52.3074,73503.0
2021-02-24 14:35:00,59.55,59.58,59.52,59.54,66288.0,52.3162,52.3426,52.2899,52.3074,66288.0
2021-02-24 14:40:00,59.54,59.62,59.49,59.55,123935.0,52.3074,52.3777,52.2635,52.3162,123935.0
2021-02-24 14:45:00,59.54,59.57,59.47,59.5,97229.0,52.3074,52.3338,52.2459,52.2723,97229.0
2021-02-24 14:50:00,59.51,59.52,59.42,59.5,235256.0,52.2811,52.2899,52.202,52.2723,235256.0
2021-02-24 14:55:00,59.5,59.55,59.44,59.47,58163.0,52.2723,52.3162,52.2196,52.2459,58163.0
2021-02-24 15:00:00,59.48,59.51,59.46,59.46,52038.0,52.2547,52.2811,52.2371,52.2371,52038.0
2021-02-24 15:05:00,59.47,59.48,59.41,59.46,81934.0,52.2459,52.2547,52.1932,52.2371,81934.0
2021-02-24 15:10:00,59.45,59.49,59.43,59.46,181649.0,52.2284,52.2635,52.2108,52.2371,181649.0
2021-02-24 15:15:00,59.47,59.54,59.46,59.51,77286.0,52.2459,52.3074,52.2371,52.2811,77286.0
2021-02-24 15:20:00,59.51,59.57,59.47,59.5,67981.0,52.2811,52.3338,52.2459,52.2723,67981.0
2021-02-24 15:25:00,59.5,59.58,59.47,59.58,62107.0,52.2723,52.3426,52.2459,52.3426,62107.0
2021-02-24 15:30:00,59.56,59.63,59.51,59.55,174893.0,52.325,52.3865,52.2811,52.3162,174893.0
2021-02-24 15:35:00,59.55,59.57,59.47,59.53,84830.0,52.3162,52.3338,52.2459,52.2986,84830.0
2021-02-24 15:40:00,59.52,59.53,59.46,59.52,105930.0,52.2899,52.2986,52.2371,52.2899,105930.0
2021-02-24 15:45:00,59.51,59.61,59.5,59.59,187356.0,52.2811,52.3689,52.2723,52.3514,187356.0
2021-02-24 15:50:00,59.59,59.76,59.57,59.71,326453.0,52.3514,52.5007,52.3338,52.4568,326453.0
2021-02-24 15:55:00,59.7,59.74,59.55,59.55,517419.0,52.448,52.4831,52.3162,52.3162,517419.0
2021-02-25 09:30:00,59.72,60.2,59.71,60.01,210799.0,52.4656,52.8873,52.4568,52.7203,210799.0
2021-02-25 09:35:00,60.03,60.09,59.88,59.94,71670.0,52.7379,52.7906,52.6061,52.6588,71670.0
2021-02-25 09:40:00,59.94,60.0,59.71,59.74,54693.0,52.6588,52.7116,52.4568,52.4831,54693.0
2021-02-25 09:45:00,59.75,59.83,59.47,59.59,42395.0,52.4919,52.5622,52.2459,52.3514,42395.0
2021-02-25 09:50:00,59.59,59.81,59.55,59.77,90089.0,52.3514,52.5446,52.3162,52.5095,90089.0
2021-02-25 09:55:00,59.78,59.96,59.76,59.94,57151.0,52.5183,52.6764,52.5007,52.6588,57151.0
2021-02-25 10:00:00,59.93,59.93,59.73,59.73,63038.0,52.6501,52.6501,52.4743,52.4743,63038.0
2021-02-25 10:05:00,59.73,59.74,59.44,59.53,80344.0,52.4743,52.4831,52.2196,52.2986,80344.0
2021-02-25 10:10:00,59.52,59.73,59.52,59.61,80993.0,52.2899,52.4743,52.2899,52.3689,80993.0
2021-02-25 10:15:00,59.6,59.62,59.46,59.48,52275.0,52.3601,52.3777,52.2371,52.2547,52275.0
2021-02-25 10:20:00,59.48,59.59,59.4,59.47,53530.0,52.2547,52.3514,52.1844,52.2459,53530.0
2021-02-25 10:25:00,59.48,59.49,59.33,59.37,54900.0,52.2547,52.2635,52.1229,52.1581,54900.0
2021-02-25 10:30:00,59.37,59.37,59.07,59.14,59200.0,52.1581,52.1581,51.8945,51.956,59200.0
2021-02-25 10:35:00,59.14,59.14,58.97,59.06,42960.0,51.956,51.956,51.8067,51.8857,42960.0
2021-02-25 10:40:00,59.06,59.24,59.06,59.19,63105.0,51.8857,52.0439,51.8857,51.9999,63105.0
2021-02-25 10:45:00,59.17,59.29,59.12,59.17,65342.0,51.9824,52.0878,51.9384,51.9824,65342.0
2021-02-25 10:50:00,59.15,59.17,58.97,59.03,29905.0,51.9648,51.9824,51.8067,51.8594,29905.0
2021-02-25 10:55:00,59.05,59.24,59.04,59.23,53500.0,51.877,52.0439,51.8682,52.0351,53500.0
2021-02-25 11:00:00,59.24,59.43,59.22,59.42,60590.0,52.0439,52.2108,52.0263,52.202,60590.0
2021-02-25 11:05:00,59.41,59.42,59.28,59.42,35795.0,52.1932,52.202,52.079,52.202,35795.0
2021-02-25 11:10:00,59.41,59.44,59.26,59.29,58778.0,52.1932,52.2196,52.0614,52.0878,58778.0
2021-02-25 11:15:00,59.3,59.41,59.25,59.36,30249.0,52.0966,52.1932,52.0527,52.1493,30249.0
2021-02-25 11:20:00,59.37,59.4,59.28,59.4,27152.0,52.1581,52.1844,52.079,52.1844,27152.0
2021-02-25 11:25:00,59.4,59.42,59.27,59.3,34489.0,52.1844,52.202,52.0702,52.0966,34489.0
2021-02-25 11:30:00,59.28,59.3,59.11,59.17,31812.0,52.079,52.0966,51.9297,51.9824,31812.0
2021-02-25 11:35:00,59.16,59.24,59.08,59.23,69215.0,51.9736,52.0439,51.9033,52.0351,69215.0
2021-02-25 11:40:00,59.23,59.29,59.17,59.19,34020.0,52.0351,52.0878,51.9824,51.9999,34020.0
2021-02-25 11:45:00,59.18,59.18,58.97,59.03,53807.0,51.9912,51.9912,51.8067,51.8594,53807.0
2021-02-25 11:50:00,59.03,59.16,59.0,59.15,75810.0,51.8594,51.9736,51.833,51.9648,75810.0
2021-02-25 11:55:00,59.15,59.3,59.13,59.3,60315.0,51.9648,52.0966,51.9472,52.0966,60315.0
2021-02-25 12:00:00,59.3,59.3,58.98,59.09,62445.0,52.0966,52.0966,51.8155,51.9121,62445.0
2021-02-25 12:05:00,59.1,59.12,58.97,59.07,30219.0,51.9209,51.9384,51.8067,51.8945,30219.0
2021-02-25 12:10:00,59.08,59.13,58.92,59.1,28266.0,51.9033,51.9472,51.7627,51.9209,28266.0
2021-02-25 12:15:00,59.09,59.17,58.99,58.99,30501.0,51.9121,51.9824,51.8242,51.8242,30501.0
2021-02-25 12:20:00,59.01,59.15,59.0,59.11,29806.0,51.8418,51.9648,51.833,51.9297,29806.0
2021-02-25 12:25:00,59.11,59.11,58.91,58.95,32386.0,51.9297,51.9297,51.754,51.7891,32386.0
2021-02-25 12:30:00,58.94,58.95,58.73,58.81,47598.0,51.7803,51.7891,51.5958,51.6661,47598.0
2021-02-25 12:35:00,58.81,59.01,58.73,59.01,42679.0,51.6661,51.8418,51.5958,51.8418,42679.0
2021-02-25 12:40:00,59.0,59.0,58.87,58.92,29089.0,51.833,51.833,51.7188,51.7627,29089.0
2021-02-25 12:45:00,58.94,58.98,58.83,58.88,42151.0,51.7803,51.8155,51.6837,51.7276,42151.0
2021-02-25 12:50:00,58.85,58.89,58.67,58.68,57428.0,51.7012,51.7364,51.5431,51.5519,57428.0
2021-02-25 12:55:00,58.67,58.75,58.5,58.55,49186.0,51.5431,51.6134,51.3938,51.4377,49186.0
2021-02-25 13:00:00,58.53,58.66,58.38,58.48,64187.0,51.4201,51.5343,51.2883,51.3762,64187.0
2021-02-25 13:05:00,58.49,58.55,58.35,58.49,67128.0,51.385,51.4377,51.262,51.385,67128.0
2021-02-25 13:10:00,58.5,58.63,58.5,58.61,96649.0,51.3938,51.508,51.3938,51.4904,96649.0
2021-02-25 13:15:00,58.59,58.71,58.46,58.69,39082.0,51.4728,51.5783,51.3586,51.5607,39082.0
2021-02-25 13:20:00,58.7,58.86,58.69,58.85,35129.0,51.5695,51.71,51.5607,51.7012,35129.0
2021-02-25 13:25:00,58.85,58.88,58.69,58.84,37488.0,51.7012,51.7276,51.5607,51.6925,37488.0
2021-02-25 13:30:00,58.83,58.89,58.74,58.74,25484.0,51.6837,51.7364,51.6046,51.6046,25484.0
2021-02-25 13:35:00,58.75,58.85,58.64,58.85,31036.0,51.6134,51.7012,51.5168,51.7012,31036.0
2021-02-25 13:40:00,58.87,58.88,58.77,58.85,28216.0,51.7188,51.7276,51.631,51.7012,28216.0
2021-02-25 13:45:00,58.85,58.86,58.75,58.84,26960.0,51.7012,51.71,51.6134,51.6925,26960.0
2021-02-25 13:50:00,58.85,58.85,58.73,58.79,55285.0,51.7012,51.7012,51.5958,51.6485,55285.0
2021-02-25 13:55:00,58.79,58.92,58.72,58.91,38815.0,51.6485,51.7627,51.587,51.754,38815.0
2021-02-25 14:00:00,58.91,59.05,58.86,59.05,62562.0,51.754,51.877,51.71,51.877,62562.0
2021-02-25 14:05:00,59.04,59.08,58.98,59.04,26605.0,51.8682,51.9033,51.8155,51.8682,26605.0
2021-02-25 14:10:00,59.05,59.16,59.01,59.04,80961.0,51.877,51.9736,51.8418,51.8682,80961.0
2021-02-25 14:15:00,59.04,59.24,59.04,59.24,30569.0,51.8682,52.0439,51.8682,52.0439,30569.0
2021-02-25 14:20:00,59.25,59.39,59.22,59.37,39995.0,52.0527,52.1757,52.0263,52.1581,39995.0
2021-02-25 14:25:00,59.37,59.44,59.28,59.39,52141.0,52.1581,52.2196,52.079,52.1757,52141.0
2021-02-25 14:30:00,59.38,59.38,59.18,59.19,96562.0,52.1669,52.1669,51.9912,51.9999,96562.0
2021-02-25 14:35:00,59.2,59.21,59.03,59.07,42111.0,52.0087,52.0175,51.8594,51.8945,42111.0
2021-02-25 14:40:00,59.06,59.16,59.06,59.1,26167.0,51.8857,51.9736,51.8857,51.9209,26167.0
2021-02-25 14:45:00,59.11,59.14,58.92,58.94,28407.0,51.9297,51.956,51.7627,51.7803,28407.0
2021-02-25 14:50:00,58.93,59.02,58.89,58.89,27274.0,51.7715,51.8506,51.7364,51.7364,27274.0
2021-02-25 14:55:00,58.89,58.96,58.86,58.91,27050.0,51.7364,51.7979,51.71,51.754,27050.0
2021-02-25 15:00:00,58.9,59.01,58.86,58.89,51829.0,51.7452,51.8418,51.71,51.7364,51829.0
2021-02-25 15:05:00,58.89,58.92,58.67,58.69,57725.0,51.7364,51.7627,51.5431,51.5607,57725.0
2021-02-25 15:10:00,58.69,58.82,58.69,58.79,62824.0,51.5607,51.6749,51.5607,51.6485,62824.0
2021-02-25 15:15:00,58.77,58.8,58.64,58.75,74337.0,51.631,51.6573,51.5168,51.6134,74337.0
2021-02-25 15:20:00,58.74,58.88,58.65,58.65,134225.0,51.6046,51.7276,51.5255,51.5255,134225.0
2021-02-25 15:25:00,58.66,58.74,58.56,58.59,54472.0,51.5343,51.6046,51.4465,51.4728,54472.0
2021-02-25 15:30:00,58.59,58.71,58.43,58.43,68970.0,51.4728,51.5783,51.3323,51.3323,68970.0
2021-02-25 15:35:00,58.41,58.42,58.21,58.36,124106.0,51.3147,51.3235,51.139,51.2708,124106.0
2021-02-25 15:40:00,58.38,58.51,58.21,58.42,83901.0,51.2883,51.4025,51.139,51.3235,83901.0
2021-02-25 15:45:00,58.41,58.61,58.39,58.46,157120.0,51.3147,51.4904,51.2971,51.3586,157120.0
2021-02-25 15:50:00,58.49,58.52,58.29,58.41,135236.0,51.385,51.4113,51.2093,51.3147,135236.0
2021-02-25 15:55:00,58.4,58.42,58.25,58.25,254577.0,51.3059,51.3235,51.1741,51.1741,254577.0
2021-02-26 09:30:00,58.11,58.45,57.92,58.12,120125.0,51.0511,51.3498,50.8842,51.0599,120125.0
2021-02-26 09:35:00,58.1,58.18,57.9,58.08,81713.0,51.0424,51.1126,50.8666,51.0248,81713.0
2021-02-26 09:40:00,58.04,58.26,57.98,58.23,59139.0,50.9896,51.1829,50.9369,51.1566,59139.0
2021-02-26 09:45:00,58.24,58.67,58.24,58.45,56910.0,51.1653,51.5431,51.1653,51.3498,56910.0
2021-02-26 09:50:00,58.45,58.46,58.21,58.29,88300.0,51.3498,51.3586,51.139,51.2093,88300.0
2021-02-26 09:55:00,58.29,58.3,58.02,58.07,46021.0,51.2093,51.2181,50.9721,51.016,46021.0
2021-02-26 10:00:00,58.08,58.08,57.71,57.91,58469.0,51.0248,51.0248,50.6997,50.8754,58469.0
2021-02-26 10:05:00,57.9,57.9,57.46,57.51,42458.0,50.8666,50.8666,50.4801,50.524,42458.0
2021-02-26 10:10:00,57.51,57.65,57.37,57.4,48045.0,50.524,50.647,50.401,50.4274,48045.0
2021-02-26 10:15:00,57.41,57.44,57.16,57.23,90675.0,50.4362,50.4625,50.2165,50.278,90675.0
2021-02-26 10:20:00,57.25,57.25,56.98,57.09,49199.0,50.2956,50.2956,50.0584,50.155,49199.0
2021-02-26 10:25:00,57.08,57.24,57.01,57.09,82229.0,50.1463,50.2868,50.0848,50.155,82229.0
2021-02-26 10:30:00,57.06,57.4,57.06,57.39,109338.0,50.1287,50.4274,50.1287,50.4186,109338.0
2021-02-26 10:35:00,57.39,57.7,57.32,57.7,94789.0,50.4186,50.6909,50.3571,50.6909,94789.0
2021-02-26 10:40:00,57.62,57.81,57.57,57.77,68286.0,50.6207,50.7876,50.5767,50.7524,68286.0
2021-02-26 10:45:00,57.77,57.96,57.68,57.88,61181.0,50.7524,50.9194,50.6734,50.8491,61181.0
2021-02-26 10:50:00,57.86,57.86,57.68,57.83,36285.0,50.8315,50.8315,50.6734,50.8052,36285.0
2021-02-26 10:55:00,57.82,57.84,57.56,57.64,50207.0,50.7964,50.8139,50.5679,50.6382,50207.0
2021-02-26 11:00:00,57.64,57.99,57.56,57.96,50150.0,50.6382,50.9457,50.5679,50.9194,50150.0
2021-02-26 11:05:00,57.97,58.06,57.91,57.93,34983.0,50.9281,51.0072,50.8754,50.893,34983.0
2021-02-26 11:10:00,57.91,57.97,57.85,57.92,32632.0,50.8754,50.9281,50.8227,50.8842,32632.0
2021-02-26 11:15:00,57.94,58.1,57.82,57.9,37313.0,50.9018,51.0424,50.7964,50.8666,37313.0
2021-02-26 11:20:00,57.9,58.05,57.85,58.03,48075.0,50.8666,50.9984,50.8227,50.9809,48075.0
2021-02-26 11:25:00,58.04,58.08,57.93,57.97,65459.0,50.9896,51.0248,50.893,50.9281,65459.0
2021-02-26 11:30:00,57.96,58.17,57.94,58.14,43017.0,50.9194,51.1038,50.9018,51.0775,43017.0
2021-02-26 11:35:00,58.14,58.34,58.1,58.31,28275.0,51.0775,51.2532,51.0424,51.2268,28275.0
2021-02-26 11:40:00,58.32,58.4,58.22,58.23,35768.0,51.2356,51.3059,51.1478,51.1566,35768.0
2021-02-26 11:45:00,58.25,58.26,58.14,58.19,50715.0,51.1741,51.1829,51.0775,51.1214,50715.0
2021-02-26 11:50:00,58.19,58.2,57.94,58.02,39053.0,51.1214,51.1302,50.9018,50.9721,39053.0
2021-02-26 11:55:00,58.02,58.11,57.96,58.09,33163.0,50.9721,51.0511,50.9194,51.0336,33163.0
2021-02-26 12:00:00,58.11,58.15,58.04,58.1,32262.0,51.0511,51.0863,50.9896,51.0424,32262.0
2021-02-26 12:05:00,58.09,58.24,58.02,58.24,33451.0,51.0336,51.1653,50.9721,51.1653,33451.0
2021-02-26 12:10:00,58.25,58.33,58.18,58.33,40957.0,51.1741,51.2444,51.1126,51.2444,40957.0
2021-02-26 12:15:00,58.33,58.43,58.28,58.43,29263.0,51.2444,51.3323,51.2005,51.3323,29263.0
2021-02-26 12:20:00,58.43,58.46,58.38,58.44,33904.0,51.3323,51.3586,51.2883,51.3411,33904.0
2021-02-26 12:25:00,58.44,58.49,58.35,58.4,19798.0,51.3411,51.385,51.262,51.3059,19798.0
2021-02-26 12:30:00,58.42,58.57,58.4,58.49,57092.0,51.3235,51.4553,51.3059,51.385,57092.0
2021-02-26 12:35:00,58.48,58.57,58.44,58.47,23755.0,51.3762,51.4553,51.3411,51.3674,23755.0
2021-02-26 12:40:00,58.47,58.49,58.37,58.4,30558.0,51.3674,51.385,51.2796,51.3059,30558.0
2021-02-26 12:45:00,58.4,58.44,58.29,58.39,33078.0,51.3059,51.3411,51.2093,51.2971,33078.0
2021-02-26 12:50:00,58.37,58.53,58.36,58.43,32854.0,51.2796,51.4201,51.2708,51.3323,32854.0
2021-02-26 12:55:00,58.44,58.44,58.19,58.22,33882.0,51.3411,51.3411,51.1214,51.1478,33882.0
2021-02-26 13:00:00,58.22,58.22,58.01,58.05,45904.0,51.1478,51.1478,50.9633,50.9984,45904.0
2021-02-26 13:05:00,58.05,58.13,57.99,58.13,30664.0,50.9984,51.0687,50.9457,51.0687,30664.0
2021-02-26 13:10:00,58.11,58.12,58.03,58.05,32675.0,51.0511,51.0599,50.9809,50.9984,32675.0
2021-02-26 13:15:00,58.06,58.19,58.03,58.18,24275.0,51.0072,51.1214,50.9809,51.1126,24275.0
2021-02-26 13:20:00,58.19,58.29,58.18,58.23,41422.0,51.1214,51.2093,51.1126,51.1566,41422.0
2021-02-26 13:25:00,58.23,58.26,58.14,58.15,26515.0,51.1566,51.1829,51.0775,51.0863,26515.0
2021-02-26 13:30:00,58.15,58.15,57.94,58.02,38712.0,51.0863,51.0863,50.9018,50.9721,38712.0
2021-02-26 13:35:00,58.03,58.05,57.95,58.02,24811.0,50.9809,50.9984,50.9106,50.9721,24811.0
2021-02-26 13:40:00,58.01,58.13,58.01,58.12,24724.0,50.9633,51.0687,50.9633,51.0599,24724.0
2021-02-26 13:45:00,58.11,58.17,57.98,58.04,82633.0,51.0511,51.1038,50.9369,50.9896,82633.0
2021-02-26 13:50:00,58.04,58.06,57.94,57.97,35151.0,50.9896,51.0072,50.9018,50.9281,35151.0
2021-02-26 13:55:00,57.97,58.13,57.96,57.99,28309.0,50.9281,51.0687,50.9194,50.9457,28309.0
2021-02-26 14:00:00,57.98,58.13,57.97,57.98,42043.0,50.9369,51.0687,50.9281,50.9369,42043.0
2021-02-26 14:05:00,57.99,57.99,57.82,57.93,85311.0,50.9457,50.9457,50.7964,50.893,85311.0
2021-02-26 14:10:00,57.93,57.93,57.8,57.84,32014.0,50.893,50.893,50.7788,50.8139,32014.0
2021-02-26 14:15:00,57.82,57.87,57.73,57.77,64910.0,50.7964,50.8403,50.7173,50.7524,64910.0
2021-02-26 14:20:00,57.78,57.95,57.77,57.88,88106.0,50.7612,50.9106,50.7524,50.8491,88106.0
2021-02-26 14:25:00,57.88,57.94,57.83,57.84,37503.0,50.8491,50.9018,50.8052,50.8139,37503.0
2021-02-26 14:30:00,57.83,57.92,57.75,57.82,25539.0,50.8052,50.8842,50.7349,50.7964,25539.0
2021-02-26 14:35:00,57.82,57.85,57.7,57.8,25350.0,50.7964,50.8227,50.6909,50.7788,25350.0
2021-02-26 14:40:00,57.79,57.85,57.75,57.79,38939.0,50.77,50.8227,50.7349,50.77,38939.0
2021-02-26 14:45:00,57.8,57.99,57.8,57.96,46543.0,50.7788,50.9457,50.7788,50.9194,46543.0
2021-02-26 14:50:00,57.95,57.96,57.87,57.9,30835.0,50.9106,50.9194,50.8403,50.8666,30835.0
2021-02-26 14:55:00,57.9,57.93,57.86,57.92,32273.0,50.8666,50.893,50.8315,50.8842,32273.0
2021-02-26 15:00:00,57.94,58.06,57.94,58.05,55680.0,50.9018,51.0072,50.9018,50.9984,55680.0
2021-02-26 15:05:00,58.04,58.15,58.0,58.13,37463.0,50.9896,51.0863,50.9545,51.0687,37463.0
2021-02-26 15:10:00,58.13,58.21,58.1,58.12,51125.0,51.0687,51.139,51.0424,51.0599,51125.0
2021-02-26 15:15:00,58.12,58.24,58.12,58.23,42843.0,51.0599,51.1653,51.0599,51.1566,42843.0
2021-02-26 15:20:00,58.24,58.31,58.16,58.18,47902.0,51.1653,51.2268,51.0951,51.1126,47902.0
2021-02-26 15:25:00,58.17,58.17,58.0,58.03,47662.0,51.1038,51.1038,50.9545,50.9809,47662.0
2021-02-26 15:30:00,58.03,58.21,58.02,58.18,68460.0,50.9809,51.139,50.9721,51.1126,68460.0
2021-02-26 15:35:00,58.19,58.19,57.98,58.01,54418.0,51.1214,51.1214,50.9369,50.9633,54418.0
2021-02-26 15:40:00,58.0,58.21,57.99,58.13,64567.0,50.9545,51.139,50.9457,51.0687,64567.0
2021-02-26 15:45:00,58.13,58.36,58.13,58.33,94996.0,51.0687,51.2708,51.0687,51.2444,94996.0
2021-02-26 15:50:00,58.32,58.32,57.81,57.81,136838.0,51.2356,51.2356,50.7876,50.7876,136838.0
2021-02-26 15:55:00,57.8,57.96,57.6,57.6,533723.0,50.7788,50.9194,50.6031,50.6031,533723.0
2021-03-01 09:30:00,58.74,59.12,58.69,58.86,137416.0,51.6046,51.9384,51.5607,51.71,137416.0
2021-03-01 09:35:00,58.9,59.05,58.85,58.91,57701.0,51.7452,51.877,51.7012,51.754,57701.0
2021-03-01 09:40:00,58.92,59.35,58.87,59.34,66388.0,51.7627,52.1405,51.7188,52.1317,66388.0
2021-03-01 09:45:00,59.34,59.34,59.17,59.24,64134.0,52.1317,52.1317,51.9824,52.0439,64134.0
2021-03-01 09:50:00,59.23,59.3,59.14,59.27,60089.0,52.0351,52.0966,51.956,52.0702,60089.0
2021-03-01 09:55:00,59.26,59.35,59.23,59.33,32546.0,52.0614,52.1405,52.0351,52.1229,32546.0
2021-03-01 10:00:00,59.35,59.51,59.21,59.48,87584.0,52.1405,52.2811,52.0175,52.2547,87584.0
2021-03-01 10:05:00,59.48,59.58,59.3,59.47,150619.0,52.2547,52.3426,52.0966,52.2459,150619.0
2021-03-01 10:10:00,59.45,59.47,59.28,59.46,64959.0,52.2284,52.2459,52.079,52.2371,64959.0
2021-03-01 10:15:00,59.47,59.74,59.46,59.7,83026.0,52.2459,52.4831,52.2371,52.448,83026.0
2021-03-01 10:20:00,59.69,59.78,59.68,59.74,43310.0,52.4392,52.5183,52.4304,52.4831,43310.0
2021-03-01 10:25:00,59.73,59.73,59.54,59.62,31826.0,52.4743,52.4743,52.3074,52.3777,31826.0
2021-03-01 10:30:00,59.63,59.65,59.54,59.55,63504.0,52.3865,52.4041,52.3074,52.3162,63504.0
2021-03-01 10:35:00,59.56,59.61,59.53,59.54,38167.0,52.325,52.3689,52.2986,52.3074,38167.0
2021-03-01 10:40:00,59.54,59.56,59.42,59.47,34355.0,52.3074,52.325,52.202,52.2459,34355.0
2021-03-01 10:45:00,59.46,59.5,59.35,59.5,167016.0,52.2371,52.2723,52.1405,52.2723,167016.0
2021-03-01 10:50:00,59.51,59.68,59.51,59.6,74039.0,52.2811,52.4304,52.2811,52.3601,74039.0
2021-03-01 10:55:00,59.6,59.6,59.46,59.55,64188.0,52.3601,52.3601,52.2371,52.3162,64188.0
2021-03-01 11:00:00,59.53,59.57,59.35,59.42,47630.0,52.2986,52.3338,52.1405,52.202,47630.0
2021-03-01 11:05:00,59.42,59.44,59.32,59.42,53885.0,52.202,52.2196,52.1142,52.202,53885.0
2021-03-01 11:10:00,59.41,59.46,59.37,59.44,60495.0,52.1932,52.2371,52.1581,52.2196,60495.0
2021-03-01 11:15:00,59.44,59.49,59.39,59.48,85681.0,52.2196,52.2635,52.1757,52.2547,85681.0
2021-03-01 11:20:00,59.46,59.46,59.37,59.43,71162.0,52.2371,52.2371,52.1581,52.2108,71162.0
2021-03-01 11:25:00,59.43,59.45,59.33,59.39,42306.0,52.2108,52.2284,52.1229,52.1757,42306.0
2021-03-01 11:30:00,59.4,59.5,59.39,59.47,44300.0,52.1844,52.2723,52.1757,52.2459,44300.0
2021-03-01 11:35:00,59.46,59.5,59.41,59.45,39128.0,52.2371,52.2723,52.1932,52.2284,39128.0
2021-03-01 11:40:00,59.45,59.64,59.43,59.62,32889.0,52.2284,52.3953,52.2108,52.3777,32889.0
2021-03-01 11:45:00,59.62,59.62,59.44,59.49,68383.0,52.3777,52.3777,52.2196,52.2635,68383.0
2021-03-01 11:50:00,59.48,59.52,59.45,59.46,16908.0,52.2547,52.2899,52.2284,52.2371,16908.0
2021-03-01 11:55:00,59.45,59.46,59.38,59.44,23764.0,52.2284,52.2371,52.1669,52.2196,23764.0
2021-03-01 12:00:00,59.44,59.49,59.43,59.44,23772.0,52.2196,52.2635,52.2108,52.2196,23772.0
2021-03-01 12:05:00,59.43,59.46,59.41,59.45,26520.0,52.2108,52.2371,52.1932,52.2284,26520.0
2021-03-01 12:10:00,59.45,59.49,59.44,59.47,30696.0,52.2284,52.2635,52.2196,52.2459,30696.0
2021-03-01 12:15:00,59.47,59.49,59.41,59.49,29740.0,52.2459,52.2635,52.1932,52.2635,29740.0
2021-03-01 12:20:00,59.48,59.57,59.48,59.57,19069.0,52.2547,52.3338,52.2547,52.3338,19069.0
2021-03-01 12:25:00,59.56,59.59,59.55,59.57,20732.0,52.325,52.3514,52.3162,52.3338,20732.0
2021-03-01 12:30:00,59.57,59.61,59.56,59.6,16801.0,52.3338,52.3689,52.325,52.3601,16801.0
2021-03-01 12:35:00,59.6,59.62,59.54,59.6,19721.0,52.3601,52.3777,52.3074,52.3601,19721.0
2021-03-01 12:40:00,59.58,59.6,59.52,59.54,40226.0,52.3426,52.3601,52.2899,52.3074,40226.0
2021-03-01 12:45:00,59.54,59.64,59.53,59.64,18043.0,52.3074,52.3953,52.2986,52.3953,18043.0
2021-03-01 12:50:00,59.63,59.64,59.52,59.59,56953.0,52.3865,52.3953,52.2899,52.3514,56953.0
2021-03-01 12:55:00,59.59,59.62,59.53,59.58,30164.0,52.3514,52.3777,52.2986,52.3426,30164.0
2021-03-01 13:00:00,59.59,59.6,59.54,59.57,26100.0,52.3514,52.3601,52.3074,52.3338,26100.0
2021-03-01 13:05:00,59.57,59.64,59.57,59.62,23309.0,52.3338,52.3953,52.3338,52.3777,23309.0
2021-03-01 13:10:00,59.62,59.65,59.49,59.53,41969.0,52.3777,52.4041,52.2635,52.2986,41969.0
2021-03-01 13:15:00,59.53,59.6,59.51,59.59,33742.0,52.2986,52.3601,52.2811,52.3514,33742.0
2021-03-01 13:20:00,59.59,59.66,59.57,59.63,28215.0,52.3514,52.4129,52.3338,52.3865,28215.0
2021-03-01 13:25:00,59.64,59.74,59.63,59.71,39527.0,52.3953,52.4831,52.3865,52.4568,39527.0
2021-03-01 13:30:00,59.72,59.78,59.7,59.78,38770.0,52.4656,52.5183,52.448,52.5183,38770.0
2021-03-01 13:35:00,59.77,59.88,59.77,59.87,33456.0,52.5095,52.6061,52.5095,52.5973,33456.0
2021-03-01 13:40:00,59.86,59.87,59.8,59.83,19834.0,52.5886,52.5973,52.5358,52.5622,19834.0
2021-03-01 13:45:00,59.82,59.82,59.71,59.73,29336.0,52.5534,52.5534,52.4568,52.4743,29336.0
2021-03-01 13:50:00,59.73,59.82,59.7,59.8,37776.0,52.4743,52.5534,52.448,52.5358,37776.0
2021-03-01 13:55:00,59.8,59.88,59.8,59.84,45828.0,52.5358,52.6061,52.5358,52.571,45828.0
2021-03-01 14:00:00,59.85,59.93,59.83,59.92,49211.0,52.5798,52.6501,52.5622,52.6413,49211.0
2021-03-01 14:05:00,59.91,60.04,59.9,59.98,94347.0,52.6325,52.7467,52.6237,52.694,94347.0
2021-03-01 14:10:00,59.98,60.02,59.95,59.98,28656.0,52.694,52.7291,52.6676,52.694,28656.0
2021-03-01 14:15:00,59.99,59.99,59.88,59.95,24106.0,52.7028,52.7028,52.6061,52.6676,24106.0
2021-03-01 14:20:00,59.95,60.06,59.95,60.03,51802.0,52.6676,52.7643,52.6676,52.7379,51802.0
2021-03-01 14:25:00,60.01,60.02,59.93,59.99,18521.0,52.7203,52.7291,52.6501,52.7028,18521.0
2021-03-01 14:30:00,60.0,60.02,59.91,59.93,30455.0,52.7116,52.7291,52.6325,52.6501,30455.0
2021-03-01 14:35:00,59.93,59.99,59.92,59.96,26051.0,52.6501,52.7028,52.6413,52.6764,26051.0
2021-03-01 14:40:00,59.97,60.06,59.96,60.0,25357.0,52.6852,52.7643,52.6764,52.7116,25357.0
2021-03-01 14:45:00,60.01,60.01,59.96,59.99,23320.0,52.7203,52.7203,52.6764,52.7028,23320.0
2021-03-01 14:50:00,59.98,60.04,59.96,60.04,24460.0,52.694,52.7467,52.6764,52.7467,24460.0
2021-03-01 14:55:00,60.03,60.03,59.89,59.9,28343.0,52.7379,52.7379,52.6149,52.6237,28343.0
2021-03-01 15:00:00,59.9,59.91,59.81,59.82,41194.0,52.6237,52.6325,52.5446,52.5534,41194.0
2021-03-01 15:05:00,59.81,59.87,59.8,59.85,36560.0,52.5446,52.5973,52.5358,52.5798,36560.0
2021-03-01 15:10:00,59.85,59.86,59.8,59.83,43039.0,52.5798,52.5886,52.5358,52.5622,43039.0
2021-03-01 15:15:00,59.83,59.83,59.71,59.81,67434.0,52.5622,52.5622,52.4568,52.5446,67434.0
2021-03-01 15:20:00,59.82,59.84,59.78,59.79,32351.0,52.5534,52.571,52.5183,52.5271,32351.0
2021-03-01 15:25:00,59.79,59.79,59.68,59.73,41385.0,52.5271,52.5271,52.4304,52.4743,41385.0
2021-03-01 15:30:00,59.73,59.8,59.73,59.77,67595.0,52.4743,52.5358,52.4743,52.5095,67595.0
2021-03-01 15:35:00,59.77,59.78,59.67,59.72,60774.0,52.5095,52.5183,52.4216,52.4656,60774.0
2021-03-01 15:40:00,59.72,59.85,59.71,59.83,58699.0,52.4656,52.5798,52.4568,52.5622,58699.0
2021-03-01 15:45:00,59.83,59.84,59.52,59.52,124062.0,52.5622,52.571,52.2899,52.2899,124062.0
2021-03-01 15:50:00,59.49,59.54,59.42,59.43,107446.0,52.2635,52.3074,52.202,52.2108,107446.0
2021-03-01 15:55:00,59.44,59.48,59.33,59.44,166035.0,52.2196,52.2547,52.1229,52.2196,166035.0
2021-03-02 09:30:00,59.52,59.79,59.41,59.63,131080.0,52.2899,52.5271,52.1932,52.3865,131080.0
2021-03-02 09:35:00,59.59,59.93,59.59,59.75,48542.0,52.3514,52.6501,52.3514,52.4919,48542.0
2021-03-02 09:40:00,59.78,59.88,59.69,59.88,58934.0,52.5183,52.6061,52.4392,52.6061,58934.0
2021-03-02 09:45:00,59.88,59.93,59.83,59.85,72587.0,52.6061,52.6501,52.5622,52.5798,72587.0
2021-03-02 09:50:00,59.85,59.9,59.7,59.86,108838.0,52.5798,52.6237,52.448,52.5886,108838.0
2021-03-02 09:55:00,59.86,60.0,59.86,59.9,76247.0,52.5886,52.7116,52.5886,52.6237,76247.0
2021-03-02 10:00:00,59.89,59.93,59.81,59.87,46640.0,52.6149,52.6501,52.5446,52.5973,46640.0
2021-03-02 10:05:00,59.87,59.91,59.75,59.89,42572.0,52.5973,52.6325,52.4919,52.6149,42572.0
2021-03-02 10:10:00,59.89,60.02,59.72,59.73,218022.0,52.6149,52.7291,52.4656,52.4743,218022.0
2021-03-02 10:15:00,59.72,59.82,59.69,59.78,81016.0,52.4656,52.5534,52.4392,52.5183,81016.0
2021-03-02 10:20:00,59.76,59.78,59.56,59.61,98649.0,52.5007,52.5183,52.325,52.3689,98649.0
2021-03-02 10:25:00,59.61,59.75,59.6,59.6,121275.0,52.3689,52.4919,52.3601,52.3601,121275.0
2021-03-02 10:30:00,59.58,59.76,59.53,59.53,69668.0,52.3426,52.5007,52.2986,52.2986,69668.0
2021-03-02 10:35:00,59.55,59.58,59.29,59.39,68806.0,52.3162,52.3426,52.0878,52.1757,68806.0
2021-03-02 10:40:00,59.38,59.47,59.36,59.46,62576.0,52.1669,52.2459,52.1493,52.2371,62576.0
2021-03-02 10:45:00,59.44,59.62,59.42,59.6,64909.0,52.2196,52.3777,52.202,52.3601,64909.0
2021-03-02 10:50:00,59.6,59.66,59.58,59.64,49836.0,52.3601,52.4129,52.3426,52.3953,49836.0
2021-03-02 10:55:00,59.64,59.72,59.59,59.59,32482.0,52.3953,52.4656,52.3514,52.3514,32482.0
2021-03-02 11:00:00,59.6,59.64,59.38,59.53,41733.0,52.3601,52.3953,52.1669,52.2986,41733.0
2021-03-02 11:05:00,59.55,59.63,59.48,59.58,77190.0,52.3162,52.3865,52.2547,52.3426,77190.0
2021-03-02 11:10:00,59.59,59.66,59.52,59.65,38805.0,52.3514,52.4129,52.2899,52.4041,38805.0
2021-03-02 11:15:00,59.64,59.66,59.52,59.63,51719.0,52.3953,52.4129,52.2899,52.3865,51719.0
2021-03-02 11:20:00,59.62,59.67,59.52,59.57,38763.0,52.3777,52.4216,52.2899,52.3338,38763.0
2021-03-02 11:25:00,59.57,59.74,59.56,59.74,76095.0,52.3338,52.4831,52.325,52.4831,76095.0
2021-03-02 11:30:00,59.74,59.74,59.47,59.49,32959.0,52.4831,52.4831,52.2459,52.2635,32959.0
2021-03-02 11:35:00,59.5,59.52,59.41,59.46,32211.0,52.2723,52.2899,52.1932,52.2371,32211.0
2021-03-02 11:40:00,59.44,59.49,59.38,59.48,43003.0,52.2196,52.2635,52.1669,52.2547,43003.0
2021-03-02 11:45:00,59.47,59.59,59.47,59.56,47320.0,52.2459,52.3514,52.2459,52.325,47320.0
2021-03-02 11:50:00,59.55,59.56,59.46,59.52,41246.0,52.3162,52.325,52.2371,52.2899,41246.0
2021-03-02 11:55:00,59.52,59.52,59.42,59.45,25927.0,52.2899,52.2899,52.202,52.2284,25927.0
2021-03-02 12:00:00,59.43,59.43,59.26,59.38,49989.0,52.2108,52.2108,52.0614,52.1669,49989.0
2021-03-02 12:05:00,59.38,59.38,59.24,59.27,64332.0,52.1669,52.1669,52.0439,52.0702,64332.0
2021-03-02 12:10:00,59.27,59.37,59.24,59.37,47113.0,52.0702,52.1581,52.0439,52.1581,47113.0
2021-03-02 12:15:00,59.38,59.42,59.34,59.39,69028.0,52.1669,52.202,52.1317,52.1757,69028.0
2021-03-02 12:20:00,59.38,59.38,59.32,59.35,45439.0,52.1669,52.1669,52.1142,52.1405,45439.0
2021-03-02 12:25:00,59.35,59.36,59.22,59.23,50695.0,52.1405,52.1493,52.0263,52.0351,50695.0
2021-03-02 12:30:00,59.23,59.26,59.21,59.24,29569.0,52.0351,52.0614,52.0175,52.0439,29569.0
2021-03-02 12:35:00,59.25,59.3,59.22,59.28,43775.0,52.0527,52.0966,52.0263,52.079,43775.0
2021-03-02 12:40:00,59.28,59.31,59.25,59.29,23311.0,52.079,52.1054,52.0527,52.0878,23311.0
2021-03-02 12:45:00,59.28,59.29,59.18,59.25,26166.0,52.079,52.0878,51.9912,52.0527,26166.0
2021-03-02 12:50:00,59.25,59.33,59.21,59.33,24710.0,52.0527,52.1229,52.0175,52.1229,24710.0
2021-03-02 12:55:00,59.31,59.31,59.2,59.27,28569.0,52.1054,52.1054,52.0087,52.0702,28569.0
2021-03-02 13:00:00,59.27,59.42,59.27,59.34,35692.0,52.0702,52.202,52.0702,52.1317,35692.0
2021-03-02 13:05:00,59.35,59.36,59.27,59.29,38227.0,52.1405,52.1493,52.0702,52.0878,38227.0
2021-03-02 13:10:00,59.29,59.36,59.26,59.36,26521.0,52.0878,52.1493,52.0614,52.1493,26521.0
2021-03-02 13:15:00,59.36,59.36,59.23,59.25,31592.0,52.1493,52.1493,52.0351,52.0527,31592.0
2021-03-02 13:20:00,59.24,59.34,59.23,59.32,28267.0,52.0439,52.1317,52.0351,52.1142,28267.0
2021-03-02 13:25:00,59.32,59.32,59.25,59.28,24149.0,52.1142,52.1142,52.0527,52.079,24149.0
2021-03-02 13:30:00,59.3,59.37,59.27,59.29,42544.0,52.0966,52.1581,52.0702,52.0878,42544.0
2021-03-02 13:35:00,59.28,59.42,59.28,59.41,29244.0,52.079,52.202,52.079,52.1932,29244.0
2021-03-02 13:40:00,59.41,59.42,59.23,59.23,72879.0,52.1932,52.202,52.0351,52.0351,72879.0
2021-03-02 13:45:00,59.23,59.31,59.22,59.28,24959.0,52.0351,52.1054,52.0263,52.079,24959.0
2021-03-02 13:50:00,59.28,59.31,59.23,59.3,20293.0,52.079,52.1054,52.0351,52.0966,20293.0
2021-03-02 13:55:00,59.3,59.33,59.21,59.23,50305.0,52.0966,52.1229,52.0175,52.0351,50305.0
2021-03-02 14:00:00,59.23,59.32,59.21,59.29,40563.0,52.0351,52.1142,52.0175,52.0878,40563.0
2021-03-02 14:05:00,59.3,59.33,59.23,59.3,21576.0,52.0966,52.1229,52.0351,52.0966,21576.0
2021-03-02 14:10:00,59.29,59.3,59.2,59.24,27192.0,52.0878,52.0966,52.0087,52.0439,27192.0
2021-03-02 14:15:00,59.23,59.27,59.19,59.25,24164.0,52.0351,52.0702,51.9999,52.0527,24164.0
2021-03-02 14:20:00,59.24,59.36,59.22,59.35,29976.0,52.0439,52.1493,52.0263,52.1405,29976.0
2021-03-02 14:25:00,59.34,59.34,59.25,59.26,23765.0,52.1317,52.1317,52.0527,52.0614,23765.0
2021-03-02 14:30:00,59.26,59.31,59.16,59.25,29257.0,52.0614,52.1054,51.9736,52.0527,29257.0
2021-03-02 14:35:00,59.27,59.34,59.24,59.32,38004.0,52.0702,52.1317,52.0439,52.1142,38004.0
2021-03-02 14:40:00,59.32,59.39,59.32,59.36,20763.0,52.1142,52.1757,52.1142,52.1493,20763.0
2021-03-02 14:45:00,59.36,59.42,59.33,59.42,29908.0,52.1493,52.202,52.1229,52.202,29908.0
2021-03-02 14:50:00,59.42,59.48,59.36,59.44,35730.0,52.202,52.2547,52.1493,52.2196,35730.0
2021-03-02 14:55:00,59.43,59.5,59.36,59.37,37785.0,52.2108,52.2723,52.1493,52.1581,37785.0
2021-03-02 15:00:00,59.38,59.47,59.37,59.45,31473.0,52.1669,52.2459,52.1581,52.2284,31473.0
2021-03-02 15:05:00,59.45,59.54,59.43,59.54,40757.0,52.2284,52.3074,52.2108,52.3074,40757.0
2021-03-02 15:10:00,59.54,59.55,59.44,59.47,34196.0,52.3074,52.3162,52.2196,52.2459,34196.0
2021-03-02 15:15:00,59.47,59.5,59.37,59.38,36183.0,52.2459,52.2723,52.1581,52.1669,36183.0
2021-03-02 15:20:00,59.37,59.39,59.32,59.38,36010.0,52.1581,52.1757,52.1142,52.1669,36010.0
2021-03-02 15:25:00,59.37,59.39,59.3,59.31,35297.0,52.1581,52.1757,52.0966,52.1054,35297.0
2021-03-02 15:30:00,59.32,59.33,59.23,59.24,52422.0,52.1142,52.1229,52.0351,52.0439,52422.0
2021-03-02 15:35:00,59.25,59.34,59.23,59.3,45147.0,52.0527,52.1317,52.0351,52.0966,45147.0
2021-03-02 15:40:00,59.3,59.32,59.2,59.25,57385.0,52.0966,52.1142,52.0087,52.0527,57385.0
2021-03-02 15:45:00,59.25,59.28,59.14,59.15,62787.0,52.0527,52.079,51.956,51.9648,62787.0
2021-03-02 15:50:00,59.16,59.28,59.16,59.18,128116.0,51.9736,52.079,51.9736,51.9912,128116.0
2021-03-02 15:55:00,59.18,59.2,58.95,58.96,345533.0,51.9912,52.0087,51.7891,51.7979,345533.0
2021-03-03 09:30:00,59.21,59.49,59.14,59.28,166622.0,52.0175,52.2635,51.956,52.079,166622.0
2021-03-03 09:35:00,59.31,59.43,59.12,59.17,60119.0,52.1054,52.2108,51.9384,51.9824,60119.0
2021-03-03 09:40:00,59.17,59.27,59.0,59.04,58174.0,51.9824,52.0702,51.833,51.8682,58174.0
2021-03-03 09:45:00,59.06,59.2,58.87,59.14,74146.0,51.8857,52.0087,51.7188,51.956,74146.0
2021-03-03 09:50:00,59.14,59.33,59.12,59.23,110146.0,51.956,52.1229,51.9384,52.0351,110146.0
2021-03-03 09:55:00,59.24,59.26,58.91,58.94,59186.0,52.0439,52.0614,51.754,51.7803,59186.0
2021-03-03 10:00:00,58.93,59.12,58.89,59.0,41315.0,51.7715,51.9384,51.7364,51.833,41315.0
2021-03-03 10:05:00,58.98,59.12,58.9,59.07,34840.0,51.8155,51.9384,51.7452,51.8945,34840.0
2021-03-03 10:10:00,59.06,59.14,58.94,59.06,61851.0,51.8857,51.956,51.7803,51.8857,61851.0
2021-03-03 10:15:00,59.06,59.08,58.85,58.89,59549.0,51.8857,51.9033,51.7012,51.7364,59549.0
2021-03-03 10:20:00,58.89,59.11,58.88,59.09,68305.0,51.7364,51.9297,51.7276,51.9121,68305.0
2021-03-03 10:25:00,59.09,59.15,59.0,59.1,97974.0,51.9121,51.9648,51.833,51.9209,97974.0
2021-03-03 10:30:00,59.1,59.4,58.99,59.36,73619.0,51.9209,52.1844,51.8242,52.1493,73619.0
2021-03-03 10:35:00,59.35,59.43,59.29,59.31,102287.0,52.1405,52.2108,52.0878,52.1054,102287.0
2021-03-03 10:40:00,59.31,59.33,59.22,59.22,36562.0,52.1054,52.1229,52.0263,52.0263,36562.0
2021-03-03 10:45:00,59.23,59.4,59.18,59.3,33229.0,52.0351,52.1844,51.9912,52.0966,33229.0
2021-03-03 10:50:00,59.32,59.38,59.22,59.31,91302.0,52.1142,52.1669,52.0263,52.1054,91302.0
2021-03-03 10:55:00,59.3,59.45,59.28,59.3,55226.0,52.0966,52.2284,52.079,52.0966,55226.0
2021-03-03 11:00:00,59.3,59.36,59.28,59.33,63903.0,52.0966,52.1493,52.079,52.1229,63903.0
2021-03-03 11:05:00,59.34,59.41,59.29,59.32,55812.0,52.1317,52.1932,52.0878,52.1142,55812.0
2021-03-03 11:10:00,59.32,59.36,59.2,59.21,73017.0,52.1142,52.1493,52.0087,52.0175,73017.0
2021-03-03 11:15:00,59.22,59.47,59.18,59.46,54713.0,52.0263,52.2459,51.9912,52.2371,54713.0
2021-03-03 11:20:00,59.45,59.55,59.42,59.49,73062.0,52.2284,52.3162,52.202,52.2635,73062.0
2021-03-03 11:25:00,59.48,59.5,59.37,59.44,35007.0,52.2547,52.2723,52.1581,52.2196,35007.0
2021-03-03 11:30:00,59.43,59.48,59.37,59.46,30775.0,52.2108,52.2547,52.1581,52.2371,30775.0
2021-03-03 11:35:00,59.46,59.52,59.41,59.45,30685.0,52.2371,52.2899,52.1932,52.2284,30685.0
2021-03-03 11:40:00,59.44,59.51,59.4,59.44,59314.0,52.2196,52.2811,52.1844,52.2196,59314.0
2021-03-03 11:45:00,59.44,59.51,59.43,59.5,25181.0,52.2196,52.2811,52.2108,52.2723,25181.0
2021-03-03 11:50:00,59.49,59.58,59.48,59.55,18812.0,52.2635,52.3426,52.2547,52.3162,18812.0
2021-03-03 11:55:00,59.56,59.59,59.45,59.48,22083.0,52.325,52.3514,52.2284,52.2547,22083.0
2021-03-03 12:00:00,59.49,59.5,59.39,59.45,31109.0,52.2635,52.2723,52.1757,52.2284,31109.0
2021-03-03 12:05:00,59.44,59.54,59.43,59.54,44366.0,52.2196,52.3074,52.2108,52.3074,44366.0
2021-03-03 12:10:00,59.53,59.63,59.51,59.62,22656.0,52.2986,52.3865,52.2811,52.3777,22656.0
2021-03-03 12:15:00,59.62,59.65,59.54,59.57,27714.0,52.3777,52.4041,52.3074,52.3338,27714.0
2021-03-03 12:20:00,59.56,59.6,59.54,59.56,21605.0,52.325,52.3601,52.3074,52.325,21605.0
2021-03-03 12:25:00,59.56,59.67,59.56,59.64,27965.0,52.325,52.4216,52.325,52.3953,27965.0
2021-03-03 12:30:00,59.64,59.67,59.57,59.64,21578.0,52.3953,52.4216,52.3338,52.3953,21578.0
2021-03-03 12:35:00,59.64,59.73,59.63,59.72,33594.0,52.3953,52.4743,52.3865,52.4656,33594.0
2021-03-03 12:40:00,59.71,59.85,59.68,59.82,32108.0,52.4568,52.5798,52.4304,52.5534,32108.0
2021-03-03 12:45:00,59.82,59.88,59.77,59.85,33964.0,52.5534,52.6061,52.5095,52.5798,33964.0
2021-03-03 12:50:00,59.85,59.95,59.85,59.93,42127.0,52.5798,52.6676,52.5798,52.6501,42127.0
2021-03-03 12:55:00,59.93,59.93,59.81,59.83,34152.0,52.6501,52.6501,52.5446,52.5622,34152.0
2021-03-03 13:00:00,59.83,59.95,59.83,59.9,55066.0,52.5622,52.6676,52.5622,52.6237,55066.0
2021-03-03 13:05:00,59.9,59.99,59.9,59.96,249525.0,52.6237,52.7028,52.6237,52.6764,249525.0
2021-03-03 13:10:00,59.97,60.09,59.97,60.02,97372.0,52.6852,52.7906,52.6852,52.7291,97372.0
2021-03-03 13:15:00,60.02,60.19,60.02,60.18,42533.0,52.7291,52.8785,52.7291,52.8697,42533.0
2021-03-03 13:20:00,60.18,60.18,60.03,60.07,27326.0,52.8697,52.8697,52.7379,52.773,27326.0
2021-03-03 13:25:00,60.07,60.1,60.01,60.06,38449.0,52.773,52.7994,52.7203,52.7643,38449.0
2021-03-03 13:30:00,60.04,60.04,59.95,60.0,84871.0,52.7467,52.7467,52.6676,52.7116,84871.0
2021-03-03 13:35:00,60.0,60.06,59.97,60.03,28688.0,52.7116,52.7643,52.6852,52.7379,28688.0
2021-03-03 13:40:00,60.02,60.06,60.0,60.01,27577.0,52.7291,52.7643,52.7116,52.7203,27577.0
2021-03-03 13:45:00,60.02,60.03,59.97,59.98,65987.0,52.7291,52.7379,52.6852,52.694,65987.0
2021-03-03 13:50:00,59.98,59.98,59.9,59.95,32270.0,52.694,52.694,52.6237,52.6676,32270.0
2021-03-03 13:55:00,59.94,59.96,59.9,59.95,48964.0,52.6588,52.6764,52.6237,52.6676,48964.0
2021-03-03 14:00:00,59.98,60.02,59.9,59.91,62506.0,52.694,52.7291,52.6237,52.6325,62506.0
2021-03-03 14:05:00,59.92,59.92,59.75,59.87,192225.0,52.6413,52.6413,52.4919,52.5973,192225.0
2021-03-03 14:10:00,59.88,60.0,59.85,59.99,47763.0,52.6061,52.7116,52.5798,52.7028,47763.0
2021-03-03 14:15:00,59.98,59.98,59.89,59.98,32564.0,52.694,52.694,52.6149,52.694,32564.0
2021-03-03 14:20:00,59.98,59.98,59.86,59.88,56385.0,52.694,52.694,52.5886,52.6061,56385.0
2021-03-03 14:25:00,59.88,59.93,59.85,59.9,44316.0,52.6061,52.6501,52.5798,52.6237,44316.0
2021-03-03 14:30:00,59.89,59.92,59.71,59.72,87111.0,52.6149,52.6413,52.4568,52.4656,87111.0
2021-03-03 14:35:00,59.71,59.94,59.68,59.92,49520.0,52.4568,52.6588,52.4304,52.6413,49520.0
2021-03-03 14:40:00,59.92,59.98,59.88,59.93,74403.0,52.6413,52.694,52.6061,52.6501,74403.0
2021-03-03 14:45:00,59.94,59.97,59.84,59.92,48213.0,52.6588,52.6852,52.571,52.6413,48213.0
2021-03-03 14:50:00,59.95,60.05,59.94,60.0,52888.0,52.6676,52.7555,52.6588,52.7116,52888.0
2021-03-03 14:55:00,59.99,60.09,59.98,60.06,57433.0,52.7028,52.7906,52.694,52.7643,57433.0
2021-03-03 15:00:00,60.07,60.08,59.99,60.0,42217.0,52.773,52.7818,52.7028,52.7116,42217.0
2021-03-03 15:05:00,60.01,60.05,59.95,60.04,41095.0,52.7203,52.7555,52.6676,52.7467,41095.0
2021-03-03 15:10:00,60.04,60.16,60.04,60.06,49845.0,52.7467,52.8521,52.7467,52.7643,49845.0
2021-03-03 15:15:00,60.07,60.09,59.97,60.03,45636.0,52.773,52.7906,52.6852,52.7379,45636.0
2021-03-03 15:20:00,60.02,60.06,59.93,59.96,71986.0,52.7291,52.7643,52.6501,52.6764,71986.0
2021-03-03 15:25:00,59.96,60.03,59.91,59.99,53090.0,52.6764,52.7379,52.6325,52.7028,53090.0
2021-03-03 15:30:00,59.98,60.01,59.9,59.91,73394.0,52.694,52.7203,52.6237,52.6325,73394.0
2021-03-03 15:35:00,59.91,59.95,59.81,59.82,75487.0,52.6325,52.6676,52.5446,52.5534,75487.0
2021-03-03 15:40:00,59.82,59.95,59.81,59.86,76251.0,52.5534,52.6676,52.5446,52.5886,76251.0
2021-03-03 15:45:00,59.86,59.95,59.75,59.75,70681.0,52.5886,52.6676,52.4919,52.4919,70681.0
2021-03-03 15:50:00,59.73,59.75,59.51,59.55,117634.0,52.4743,52.4919,52.2811,52.3162,117634.0
2021-03-03 15:55:00,59.55,59.6,59.41,59.44,336574.0,52.3162,52.3601,52.1932,52.2196,336574.0
2021-03-04 09:30:00,59.32,59.62,59.31,59.58,223304.0,52.1142,52.3777,52.1054,52.3426,223304.0
2021-03-04 09:35:00,59.55,59.68,59.45,59.59,128247.0,52.3162,52.4304,52.2284,52.3514,128247.0
2021-03-04 09:40:00,59.59,59.59,59.32,59.52,139321.0,52.3514,52.3514,52.1142,52.2899,139321.0
2021-03-04 09:45:00,59.53,59.62,59.17,59.23,86232.0,52.2986,52.3777,51.9824,52.0351,86232.0
2021-03-04 09:50:00,59.2,59.27,58.99,59.25,59272.0,52.0087,52.0702,51.8242,52.0527,59272.0
2021-03-04 09:55:00,59.21,59.32,59.16,59.25,64178.0,52.0175,52.1142,51.9736,52.0527,64178.0
2021-03-04 10:00:00,59.24,59.29,58.95,58.96,113433.0,52.0439,52.0878,51.7891,51.7979,113433.0
2021-03-04 10:05:00,58.98,59.08,58.72,58.73,89081.0,51.8155,51.9033,51.587,51.5958,89081.0
2021-03-04 10:10:00,58.74,58.74,58.46,58.67,138755.0,51.6046,51.6046,51.3586,51.5431,138755.0
2021-03-04 10:15:00,58.66,58.72,58.53,58.59,65919.0,51.5343,51.587,51.4201,51.4728,65919.0
2021-03-04 10:20:00,58.61,58.88,58.6,58.87,48377.0,51.4904,51.7276,51.4816,51.7188,48377.0
2021-03-04 10:25:00,58.86,58.94,58.77,58.85,62032.0,51.71,51.7803,51.631,51.7012,62032.0
2021-03-04 10:30:00,58.83,58.85,58.62,58.66,50480.0,51.6837,51.7012,51.4992,51.5343,50480.0
2021-03-04 10:35:00,58.65,58.76,58.6,58.75,50305.0,51.5255,51.6222,51.4816,51.6134,50305.0
2021-03-04 10:40:00,58.75,58.82,58.68,58.72,45543.0,51.6134,51.6749,51.5519,51.587,45543.0
2021-03-04 10:45:00,58.74,58.78,58.6,58.67,57803.0,51.6046,51.6397,51.4816,51.5431,57803.0
2021-03-04 10:50:00,58.68,58.75,58.5,58.57,76581.0,51.5519,51.6134,51.3938,51.4553,76581.0
2021-03-04 10:55:00,58.56,58.79,58.56,58.68,83745.0,51.4465,51.6485,51.4465,51.5519,83745.0
2021-03-04 11:00:00,58.69,58.81,58.61,58.77,32397.0,51.5607,51.6661,51.4904,51.631,32397.0
2021-03-04 11:05:00,58.77,58.79,58.5,58.55,42546.0,51.631,51.6485,51.3938,51.4377,42546.0
2021-03-04 11:10:00,58.56,58.6,58.39,58.41,22492.0,51.4465,51.4816,51.2971,51.3147,22492.0
2021-03-04 11:15:00,58.4,58.47,58.36,58.45,20390.0,51.3059,51.3674,51.2708,51.3498,20390.0
2021-03-04 11:20:00,58.43,58.64,58.43,58.64,98529.0,51.3323,51.5168,51.3323,51.5168,98529.0
2021-03-04 11:25:00,58.64,58.67,58.57,58.67,51853.0,51.5168,51.5431,51.4553,51.5431,51853.0
2021-03-04 11:30:00,58.67,58.81,58.61,58.64,108211.0,51.5431,51.6661,51.4904,51.5168,108211.0
2021-03-04 11:35:00,58.62,58.88,58.62,58.86,17550.0,51.4992,51.7276,51.4992,51.71,17550.0
2021-03-04 11:40:00,58.86,58.92,58.75,58.75,73665.0,51.71,51.7627,51.6134,51.6134,73665.0
2021-03-04 11:45:00,58.73,58.79,58.71,58.79,24179.0,51.5958,51.6485,51.5783,51.6485,24179.0
2021-03-04 11:50:00,58.79,58.87,58.75,58.85,20441.0,51.6485,51.7188,51.6134,51.7012,20441.0
2021-03-04 11:55:00,58.84,58.87,58.77,58.82,16217.0,51.6925,51.7188,51.631,51.6749,16217.0
2021-03-04 12:00:00,58.82,58.96,58.81,58.95,30231.0,51.6749,51.7979,51.6661,51.7891,30231.0
2021-03-04 12:05:00,58.93,59.08,58.87,59.08,16910.0,51.7715,51.9033,51.7188,51.9033,16910.0
2021-03-04 12:10:00,59.08,59.08,58.83,58.93,39835.0,51.9033,51.9033,51.6837,51.7715,39835.0
2021-03-04 12:15:00,58.92,59.05,58.9,58.94,146246.0,51.7627,51.877,51.7452,51.7803,146246.0
2021-03-04 12:20:00,58.96,59.02,58.77,58.83,38359.0,51.7979,51.8506,51.631,51.6837,38359.0
2021-03-04 12:25:00,58.8,58.93,58.77,58.87,41930.0,51.6573,51.7715,51.631,51.7188,41930.0
2021-03-04 12:30:00,58.85,58.85,58.72,58.8,25604.0,51.7012,51.7012,51.587,51.6573,25604.0
2021-03-04 12:35:00,58.8,58.86,58.68,58.83,63008.0,51.6573,51.71,51.5519,51.6837,63008.0
2021-03-04 12:40:00,58.82,58.93,58.77,58.79,62866.0,51.6749,51.7715,51.631,51.6485,62866.0
2021-03-04 12:45:00,58.79,58.84,58.7,58.76,85840.0,51.6485,51.6925,51.5695,51.6222,85840.0
2021-03-04 12:50:00,58.75,58.86,58.65,58.67,111794.0,51.6134,51.71,51.5255,51.5431,111794.0
2021-03-04 12:55:00,58.66,58.69,58.44,58.55,69150.0,51.5343,51.5607,51.3411,51.4377,69150.0
2021-03-04 13:00:00,58.54,58.59,58.45,58.5,47310.0,51.4289,51.4728,51.3498,51.3938,47310.0
2021-03-04 13:05:00,58.48,58.48,58.22,58.3,72626.0,51.3762,51.3762,51.1478,51.2181,72626.0
2021-03-04 13:10:00,58.3,58.33,58.01,58.05,58974.0,51.2181,51.2444,50.9633,50.9984,58974.0
2021-03-04 13:15:00,58.04,58.24,57.95,58.18,51814.0,50.9896,51.1653,50.9106,51.1126,51814.0
2021-03-04 13:20:00,58.17,58.24,57.95,58.19,94573.0,51.1038,51.1653,50.9106,51.1214,94573.0
2021-03-04 13:25:00,58.19,58.22,58.02,58.22,42821.0,51.1214,51.1478,50.9721,51.1478,42821.0
2021-03-04 13:30:00,58.23,58.23,58.01,58.1,47697.0,51.1566,51.1566,50.9633,51.0424,47697.0
2021-03-04 13:35:00,58.12,58.3,58.12,58.21,64824.0,51.0599,51.2181,51.0599,51.139,64824.0
2021-03-04 13:40:00,58.21,58.23,58.01,58.05,56927.0,51.139,51.1566,50.9633,50.9984,56927.0
2021-03-04 13:45:00,58.05,58.07,57.8,57.84,40848.0,50.9984,51.016,50.7788,50.8139,40848.0
2021-03-04 13:50:00,57.82,57.83,57.52,57.58,36444.0,50.7964,50.8052,50.5328,50.5855,36444.0
2021-03-04 13:55:00,57.59,57.61,57.33,57.36,50406.0,50.5943,50.6119,50.3659,50.3922,50406.0
2021-03-04 14:00:00,57.36,57.52,57.28,57.33,77738.0,50.3922,50.5328,50.322,50.3659,77738.0
2021-03-04 14:05:00,57.34,57.64,57.3,57.62,60836.0,50.3747,50.6382,50.3395,50.6207,60836.0
2021-03-04 14:10:00,57.62,57.68,57.51,57.65,69813.0,50.6207,50.6734,50.524,50.647,69813.0
2021-03-04 14:15:00,57.63,57.77,57.55,57.73,27367.0,50.6294,50.7524,50.5592,50.7173,27367.0
2021-03-04 14:20:00,57.73,57.96,57.73,57.94,37061.0,50.7173,50.9194,50.7173,50.9018,37061.0
2021-03-04 14:25:00,57.94,58.03,57.87,57.91,46155.0,50.9018,50.9809,50.8403,50.8754,46155.0
2021-03-04 14:30:00,57.9,57.93,57.65,57.65,104973.0,50.8666,50.893,50.647,50.647,104973.0
2021-03-04 14:35:00,57.67,57.73,57.56,57.69,36384.0,50.6646,50.7173,50.5679,50.6822,36384.0
2021-03-04 14:40:00,57.68,57.96,57.64,57.95,36363.0,50.6734,50.9194,50.6382,50.9106,36363.0
2021-03-04 14:45:00,57.94,58.17,57.88,58.14,53348.0,50.9018,51.1038,50.8491,51.0775,53348.0
2021-03-04 14:50:00,58.15,58.33,58.12,58.32,46439.0,51.0863,51.2444,51.0599,51.2356,46439.0
2021-03-04 14:55:00,58.35,58.37,58.24,58.29,40309.0,51.262,51.2796,51.1653,51.2093,40309.0
2021-03-04 15:00:00,58.28,58.35,58.25,58.25,49894.0,51.2005,51.262,51.1741,51.1741,49894.0
2021-03-04 15:05:00,58.26,58.44,58.17,58.17,42090.0,51.1829,51.3411,51.1038,51.1038,42090.0
2021-03-04 15:10:00,58.17,58.22,58.02,58.07,46224.0,51.1038,51.1478,50.9721,51.016,46224.0
2021-03-04 15:15:00,58.05,58.1,57.95,58.04,52113.0,50.9984,51.0424,50.9106,50.9896,52113.0
2021-03-04 15:20:00,58.04,58.04,57.88,57.94,34684.0,50.9896,50.9896,50.8491,50.9018,34684.0
2021-03-04 15:25:00,57.95,58.2,57.92,58.17,57731.0,50.9106,51.1302,50.8842,51.1038,57731.0
2021-03-04 15:30:00,58.16,58.37,58.12,58.33,57749.0,51.0951,51.2796,51.0599,51.2444,57749.0
2021-03-04 15:35:00,58.32,58.49,58.31,58.47,66031.0,51.2356,51.385,51.2268,51.3674,66031.0
2021-03-04 15:40:00,58.47,58.58,58.39,58.47,78193.0,51.3674,51.464,51.2971,51.3674,78193.0
2021-03-04 15:45:00,58.47,58.52,58.33,58.37,103236.0,51.3674,51.4113,51.2444,51.2796,103236.0
2021-03-04 15:50:00,58.37,58.61,58.36,58.43,120227.0,51.2796,51.4904,51.2708,51.3323,120227.0
2021-03-04 15:55:00,58.41,58.63,58.35,58.63,416575.0,51.3147,51.508,51.262,51.508,416575.0
2021-03-05 09:30:00,59.28,59.68,59.05,59.65,203208.0,52.079,52.4304,51.877,52.4041,203208.0
2021-03-05 09:35:00,59.67,59.67,59.37,59.38,122708.0,52.4216,52.4216,52.1581,52.1669,122708.0
2021-03-05 09:40:00,59.39,59.41,59.21,59.4,87112.0,52.1757,52.1932,52.0175,52.1844,87112.0
2021-03-05 09:45:00,59.43,59.52,59.21,59.22,158672.0,52.2108,52.2899,52.0175,52.0263,158672.0
2021-03-05 09:50:00,59.23,59.32,59.1,59.1,128249.0,52.0351,52.1142,51.9209,51.9209,128249.0
2021-03-05 09:55:00,59.13,59.2,58.94,59.2,109351.0,51.9472,52.0087,51.7803,52.0087,109351.0
2021-03-05 10:00:00,59.19,59.26,59.09,59.13,100698.0,51.9999,52.0614,51.9121,51.9472,100698.0
2021-03-05 10:05:00,59.16,59.47,59.14,59.25,60092.0,51.9736,52.2459,51.956,52.0527,60092.0
2021-03-05 10:10:00,59.24,59.28,58.9,58.94,66109.0,52.0439,52.079,51.7452,51.7803,66109.0
2021-03-05 10:15:00,58.96,59.19,58.86,59.12,76505.0,51.7979,51.9999,51.71,51.9384,76505.0
2021-03-05 10:20:00,59.11,59.15,58.8,58.8,94846.0,51.9297,51.9648,51.6573,51.6573,94846.0
2021-03-05 10:25:00,58.79,59.02,58.74,58.76,73973.0,51.6485,51.8506,51.6046,51.6222,73973.0
2021-03-05 10:30:00,58.75,58.9,58.48,58.61,63238.0,51.6134,51.7452,51.3762,51.4904,63238.0
2021-03-05 10:35:00,58.6,58.7,58.32,58.35,64651.0,51.4816,51.5695,51.2356,51.262,64651.0
2021-03-05 10:40:00,58.33,58.5,58.25,58.25,44829.0,51.2444,51.3938,51.1741,51.1741,44829.0
2021-03-05 10:45:00,58.24,58.46,58.2,58.34,113848.0,51.1653,51.3586,51.1302,51.2532,113848.0
2021-03-05 10:50:00,58.34,58.47,58.3,58.38,48198.0,51.2532,51.3674,51.2181,51.2883,48198.0
2021-03-05 10:55:00,58.37,58.37,58.16,58.19,42763.0,51.2796,51.2796,51.0951,51.1214,42763.0
2021-03-05 11:00:00,58.2,58.25,58.05,58.12,38325.0,51.1302,51.1741,50.9984,51.0599,38325.0
2021-03-05 11:05:00,58.11,58.15,57.99,58.03,28673.0,51.0511,51.0863,50.9457,50.9809,28673.0
2021-03-05 11:10:00,58.04,58.2,57.99,58.0,30346.0,50.9896,51.1302,50.9457,50.9545,30346.0
2021-03-05 11:15:00,58.02,58.1,57.92,58.06,55785.0,50.9721,51.0424,50.8842,51.0072,55785.0
2021-03-05 11:20:00,58.02,58.15,57.97,57.99,32782.0,50.9721,51.0863,50.9281,50.9457,32782.0
2021-03-05 11:25:00,57.97,58.0,57.72,57.83,43257.0,50.9281,50.9545,50.7085,50.8052,43257.0
2021-03-05 11:30:00,57.82,58.05,57.81,57.94,34135.0,50.7964,50.9984,50.7876,50.9018,34135.0
2021-03-05 11:35:00,57.93,58.08,57.86,57.97,27682.0,50.893,51.0248,50.8315,50.9281,27682.0
2021-03-05 11:40:00,57.98,58.17,57.82,58.17,49540.0,50.9369,51.1038,50.7964,51.1038,49540.0
2021-03-05 11:45:00,58.17,58.21,58.04,58.08,29295.0,51.1038,51.139,50.9896,51.0248,29295.0
2021-03-05 11:50:00,58.09,58.22,58.06,58.13,36501.0,51.0336,51.1478,51.0072,51.0687,36501.0
2021-03-05 11:55:00,58.13,58.55,58.13,58.53,33015.0,51.0687,51.4377,51.0687,51.4201,33015.0
2021-03-05 12:00:00,58.52,58.62,58.44,58.57,22884.0,51.4113,51.4992,51.3411,51.4553,22884.0
2021-03-05 12:05:00,58.56,58.57,58.47,58.48,20400.0,51.4465,51.4553,51.3674,51.3762,20400.0
2021-03-05 12:10:00,58.5,58.61,58.48,58.48,19531.0,51.3938,51.4904,51.3762,51.3762,19531.0
2021-03-05 12:15:00,58.51,58.67,58.49,58.63,15167.0,51.4025,51.5431,51.385,51.508,15167.0
2021-03-05 12:20:00,58.62,58.85,58.62,58.81,40020.0,51.4992,51.7012,51.4992,51.6661,40020.0
2021-03-05 12:25:00,58.82,58.93,58.78,58.89,21669.0,51.6749,51.7715,51.6397,51.7364,21669.0
2021-03-05 12:30:00,58.87,58.97,58.86,58.96,23898.0,51.7188,51.8067,51.71,51.7979,23898.0
2021-03-05 12:35:00,58.94,58.94,58.8,58.83,16788.0,51.7803,51.7803,51.6573,51.6837,16788.0
2021-03-05 12:40:00,58.86,59.01,58.82,58.99,25087.0,51.71,51.8418,51.6749,51.8242,25087.0
2021-03-05 12:45:00,58.98,59.05,58.89,58.89,26003.0,51.8155,51.877,51.7364,51.7364,26003.0
2021-03-05 12:50:00,58.91,58.98,58.81,58.87,20760.0,51.754,51.8155,51.6661,51.7188,20760.0
2021-03-05 12:55:00,58.85,58.91,58.74,58.79,22664.0,51.7012,51.754,51.6046,51.6485,22664.0
2021-03-05 13:00:00,58.79,58.93,58.72,58.73,36569.0,51.6485,51.7715,51.587,51.5958,36569.0
2021-03-05 13:05:00,58.73,58.87,58.71,58.86,15598.0,51.5958,51.7188,51.5783,51.71,15598.0
2021-03-05 13:10:00,58.84,58.87,58.75,58.85,19180.0,51.6925,51.7188,51.6134,51.7012,19180.0
2021-03-05 13:15:00,58.84,59.09,58.81,59.06,26070.0,51.6925,51.9121,51.6661,51.8857,26070.0
2021-03-05 13:20:00,59.05,59.16,59.05,59.11,28369.0,51.877,51.9736,51.877,51.9297,28369.0
2021-03-05 13:25:00,59.09,59.13,59.0,59.13,19347.0,51.9121,51.9472,51.833,51.9472,19347.0
2021-03-05 13:30:00,59.16,59.19,59.03,59.16,26892.0,51.9736,51.9999,51.8594,51.9736,26892.0
2021-03-05 13:35:00,59.16,59.31,59.09,59.29,39824.0,51.9736,52.1054,51.9121,52.0878,39824.0
2021-03-05 13:40:00,59.32,59.42,59.3,59.3,20589.0,52.1142,52.202,52.0966,52.0966,20589.0
2021-03-05 13:45:00,59.34,59.41,59.3,59.35,26161.0,52.1317,52.1932,52.0966,52.1405,26161.0
2021-03-05 13:50:00,59.34,59.47,59.27,59.3,51656.0,52.1317,52.2459,52.0702,52.0966,51656.0
2021-03-05 13:55:00,59.31,59.45,59.3,59.4,50214.0,52.1054,52.2284,52.0966,52.1844,50214.0
2021-03-05 14:00:00,59.41,59.45,59.23,59.31,69699.0,52.1932,52.2284,52.0351,52.1054,69699.0
2021-03-05 14:05:00,59.3,59.31,59.13,59.15,27041.0,52.0966,52.1054,51.9472,51.9648,27041.0
2021-03-05 14:10:00,59.16,59.28,59.11,59.27,57857.0,51.9736,52.079,51.9297,52.0702,57857.0
2021-03-05 14:15:00,59.27,59.35,59.16,59.22,50514.0,52.0702,52.1405,51.9736,52.0263,50514.0
2021-03-05 14:20:00,59.23,59.4,59.19,59.4,19894.0,52.0351,52.1844,51.9999,52.1844,19894.0
2021-03-05 14:25:00,59.39,59.5,59.37,59.49,29793.0,52.1757,52.2723,52.1581,52.2635,29793.0
2021-03-05 14:30:00,59.49,59.56,59.44,59.52,29762.0,52.2635,52.325,52.2196,52.2899,29762.0
2021-03-05 14:35:00,59.53,59.59,59.48,59.53,31904.0,52.2986,52.3514,52.2547,52.2986,31904.0
2021-03-05 14:40:00,59.54,59.58,59.46,59.51,25629.0,52.3074,52.3426,52.2371,52.2811,25629.0
2021-03-05 14:45:00,59.52,59.57,59.46,59.51,24397.0,52.2899,52.3338,52.2371,52.2811,24397.0
2021-03-05 14:50:00,59.53,59.56,59.47,59.56,29437.0,52.2986,52.325,52.2459,52.325,29437.0
2021-03-05 14:55:00,59.54,59.59,59.5,59.52,24290.0,52.3074,52.3514,52.2723,52.2899,24290.0
2021-03-05 15:00:00,59.52,59.64,59.51,59.64,26290.0,52.2899,52.3953,52.2811,52.3953,26290.0
2021-03-05 15:05:00,59.64,59.74,59.63,59.65,22311.0,52.3953,52.4831,52.3865,52.4041,22311.0
2021-03-05 15:10:00,59.64,59.71,59.58,59.7,25875.0,52.3953,52.4568,52.3426,52.448,25875.0
2021-03-05 15:15:00,59.7,59.79,59.64,59.73,33269.0,52.448,52.5271,52.3953,52.4743,33269.0
2021-03-05 15:20:00,59.73,59.85,59.71,59.82,37786.0,52.4743,52.5798,52.4568,52.5534,37786.0
2021-03-05 15:25:00,59.81,59.85,59.74,59.77,87417.0,52.5446,52.5798,52.4831,52.5095,87417.0
2021-03-05 15:30:00,59.79,59.81,59.72,59.8,84073.0,52.5271,52.5446,52.4656,52.5358,84073.0
2021-03-05 15:35:00,59.8,59.87,59.75,59.86,52032.0,52.5358,52.5973,52.4919,52.5886,52032.0
2021-03-05 15:40:00,59.87,59.87,59.78,59.81,119945.0,52.5973,52.5973,52.5183,52.5446,119945.0
2021-03-05 15:45:00,59.81,59.87,59.73,59.82,124074.0,52.5446,52.5973,52.4743,52.5534,124074.0
2021-03-05 15:50:00,59.79,59.96,59.75,59.86,207796.0,52.5271,52.6764,52.4919,52.5886,207796.0
2021-03-05 15:55:00,59.86,59.89,59.69,59.71,352521.0,52.5886,52.6149,52.4392,52.4568,352521.0
2021-03-08 09:30:00,60.3,60.59,60.1,60.58,143132.0,52.9751,53.2299,52.7994,53.2211,143132.0
2021-03-08 09:35:00,60.55,60.73,60.37,60.71,67503.0,53.1947,53.3529,53.0366,53.3353,67503.0
2021-03-08 09:40:00,60.69,60.97,60.64,60.89,66126.0,53.3177,53.5637,53.2738,53.4934,66126.0
2021-03-08 09:45:00,60.89,60.93,60.57,60.69,74071.0,53.4934,53.5286,53.2123,53.3177,74071.0
2021-03-08 09:50:00,60.73,60.89,60.7,60.83,78348.0,53.3529,53.4934,53.3265,53.4407,78348.0
2021-03-08 09:55:00,60.82,60.96,60.49,60.69,114950.0,53.4319,53.5549,53.142,53.3177,114950.0
2021-03-08 10:00:00,60.68,60.81,60.58,60.81,27859.0,53.3089,53.4232,53.2211,53.4232,27859.0
2021-03-08 10:05:00,60.79,61.08,60.76,61.06,101846.0,53.4056,53.6604,53.3792,53.6428,101846.0
2021-03-08 10:10:00,61.06,61.06,60.86,61.02,67481.0,53.6428,53.6428,53.4671,53.6076,67481.0
2021-03-08 10:15:00,61.02,61.15,60.97,61.08,39882.0,53.6076,53.7219,53.5637,53.6604,39882.0
2021-03-08 10:20:00,61.1,61.2,60.84,60.87,44807.0,53.6779,53.7658,53.4495,53.4759,44807.0
2021-03-08 10:25:00,60.9,61.05,60.87,61.0,58333.0,53.5022,53.634,53.4759,53.5901,58333.0
2021-03-08 10:30:00,60.98,61.33,60.97,61.33,65236.0,53.5725,53.88,53.5637,53.88,65236.0
2021-03-08 10:35:00,61.33,61.35,61.17,61.33,59751.0,53.88,53.8976,53.7394,53.88,59751.0
2021-03-08 10:40:00,61.34,61.47,61.32,61.39,37661.0,53.8888,54.003,53.8712,53.9327,37661.0
2021-03-08 10:45:00,61.39,61.46,61.27,61.31,32433.0,53.9327,53.9942,53.8273,53.8624,32433.0
2021-03-08 10:50:00,61.31,61.46,61.31,61.37,57458.0,53.8624,53.9942,53.8624,53.9151,57458.0
2021-03-08 10:55:00,61.39,61.51,61.38,61.44,58052.0,53.9327,54.0381,53.9239,53.9766,58052.0
2021-03-08 11:00:00,61.43,61.53,61.43,61.43,46212.0,53.9678,54.0557,53.9678,53.9678,46212.0
2021-03-08 11:05:00,61.42,61.63,61.42,61.59,45910.0,53.9591,54.1435,53.9591,54.1084,45910.0
2021-03-08 11:10:00,61.57,61.59,61.44,61.52,59051.0,54.0908,54.1084,53.9766,54.0469,59051.0
2021-03-08 11:15:00,61.53,61.69,61.51,61.68,39689.0,54.0557,54.1963,54.0381,54.1875,39689.0
2021-03-08 11:20:00,61.67,61.74,61.64,61.7,46755.0,54.1787,54.2402,54.1523,54.205,46755.0
2021-03-08 11:25:00,61.7,61.87,61.68,61.85,49751.0,54.205,54.3544,54.1875,54.3368,49751.0
2021-03-08 11:30:00,61.84,61.86,61.58,61.64,40319.0,54.328,54.3456,54.0996,54.1523,40319.0
2021-03-08 11:35:00,61.64,61.65,61.51,61.59,50664.0,54.1523,54.1611,54.0381,54.1084,50664.0
2021-03-08 11:40:00,61.58,61.72,61.57,61.66,25829.0,54.0996,54.2226,54.0908,54.1699,25829.0
2021-03-08 11:45:00,61.65,61.77,61.61,61.73,42621.0,54.1611,54.2665,54.126,54.2314,42621.0
2021-03-08 11:50:00,61.7,61.76,61.6,61.73,30890.0,54.205,54.2578,54.1172,54.2314,30890.0
2021-03-08 11:55:00,61.72,61.75,61.62,61.62,21690.0,54.2226,54.249,54.1348,54.1348,21690.0
2021-03-08 12:00:00,61.61,61.75,61.56,61.75,44938.0,54.126,54.249,54.0821,54.249,44938.0
2021-03-08 12:05:00,61.74,61.82,61.7,61.75,59420.0,54.2402,54.3105,54.205,54.249,59420.0
2021-03-08 12:10:00,61.73,61.79,61.71,61.77,50896.0,54.2314,54.2841,54.2138,54.2665,50896.0
2021-03-08 12:15:00,61.77,61.95,61.72,61.81,71385.0,54.2665,54.4247,54.2226,54.3017,71385.0
2021-03-08 12:20:00,61.81,61.99,61.81,61.98,70839.0,54.3017,54.4598,54.3017,54.451,70839.0
2021-03-08 12:25:00,61.99,62.04,61.89,61.96,79780.0,54.4598,54.5037,54.372,54.4335,79780.0
2021-03-08 12:30:00,61.96,62.05,61.94,62.0,110498.0,54.4335,54.5125,54.4159,54.4686,110498.0
2021-03-08 12:35:00,61.99,62.02,61.77,61.77,43531.0,54.4598,54.4862,54.2665,54.2665,43531.0
2021-03-08 12:40:00,61.76,61.85,61.76,61.79,25560.0,54.2578,54.3368,54.2578,54.2841,25560.0
2021-03-08 12:45:00,61.79,61.91,61.77,61.88,50957.0,54.2841,54.3895,54.2665,54.3632,50957.0
2021-03-08 12:50:00,61.89,61.93,61.84,61.92,31613.0,54.372,54.4071,54.328,54.3983,31613.0
2021-03-08 12:55:00,61.9,61.93,61.86,61.9,25626.0,54.3808,54.4071,54.3456,54.3808,25626.0
2021-03-08 13:00:00,61.9,61.97,61.89,61.92,25890.0,54.3808,54.4422,54.372,54.3983,25890.0
2021-03-08 13:05:00,61.92,61.93,61.84,61.87,25512.0,54.3983,54.4071,54.328,54.3544,25512.0
2021-03-08 13:10:00,61.87,61.89,61.75,61.76,66262.0,54.3544,54.372,54.249,54.2578,66262.0
2021-03-08 13:15:00,61.75,61.81,61.68,61.69,35303.0,54.249,54.3017,54.1875,54.1963,35303.0
2021-03-08 13:20:00,61.69,61.72,61.66,61.66,31944.0,54.1963,54.2226,54.1699,54.1699,31944.0
2021-03-08 13:25:00,61.67,61.67,61.46,61.46,55685.0,54.1787,54.1787,53.9942,53.9942,55685.0
2021-03-08 13:30:00,61.46,61.47,61.34,61.35,57146.0,53.9942,54.003,53.8888,53.8976,57146.0
2021-03-08 13:35:00,61.34,61.42,61.31,61.31,46086.0,53.8888,53.9591,53.8624,53.8624,46086.0
2021-03-08 13:40:00,61.3,61.38,61.3,61.36,45854.0,53.8536,53.9239,53.8536,53.9063,45854.0
2021-03-08 13:45:00,61.36,61.38,61.08,61.1,61588.0,53.9063,53.9239,53.6604,53.6779,61588.0
2021-03-08 13:50:00,61.11,61.14,60.95,61.0,58466.0,53.6867,53.7131,53.5462,53.5901,58466.0
2021-03-08 13:55:00,60.96,61.0,60.86,60.93,23484.0,53.5549,53.5901,53.4671,53.5286,23484.0
2021-03-08 14:00:00,60.92,61.03,60.91,61.02,58095.0,53.5198,53.6164,53.511,53.6076,58095.0
2021-03-08 14:05:00,61.01,61.1,60.95,61.08,45896.0,53.5989,53.6779,53.5462,53.6604,45896.0
2021-03-08 14:10:00,61.07,61.17,61.02,61.09,21782.0,53.6516,53.7394,53.6076,53.6691,21782.0
2021-03-08 14:15:00,61.1,61.16,60.99,61.04,30382.0,53.6779,53.7306,53.5813,53.6252,30382.0
2021-03-08 14:20:00,61.02,61.14,60.99,61.1,22718.0,53.6076,53.7131,53.5813,53.6779,22718.0
2021-03-08 14:25:00,61.11,61.23,61.11,61.16,18971.0,53.6867,53.7921,53.6867,53.7306,18971.0
2021-03-08 14:30:00,61.17,61.21,61.1,61.12,24942.0,53.7394,53.7746,53.6779,53.6955,24942.0
2021-03-08 14:35:00,61.11,61.13,61.01,61.01,37298.0,53.6867,53.7043,53.5989,53.5989,37298.0
2021-03-08 14:40:00,61.01,61.06,60.79,60.81,44336.0,53.5989,53.6428,53.4056,53.4232,44336.0
2021-03-08 14:45:00,60.81,60.88,60.76,60.8,38238.0,53.4232,53.4847,53.3792,53.4144,38238.0
2021-03-08 14:50:00,60.8,60.94,60.8,60.91,52107.0,53.4144,53.5374,53.4144,53.511,52107.0
2021-03-08 14:55:00,60.92,60.95,60.86,60.91,54545.0,53.5198,53.5462,53.4671,53.511,54545.0
2021-03-08 15:00:00,60.9,60.9,60.7,60.76,55648.0,53.5022,53.5022,53.3265,53.3792,55648.0
2021-03-08 15:05:00,60.75,60.86,60.72,60.78,38899.0,53.3704,53.4671,53.3441,53.3968,38899.0
2021-03-08 15:10:00,60.78,60.78,60.65,60.75,49185.0,53.3968,53.3968,53.2826,53.3704,49185.0
2021-03-08 15:15:00,60.75,60.82,60.63,60.68,51479.0,53.3704,53.4319,53.265,53.3089,51479.0
2021-03-08 15:20:00,60.68,60.83,60.66,60.76,50044.0,53.3089,53.4407,53.2914,53.3792,50044.0
2021-03-08 15:25:00,60.77,60.81,60.72,60.75,61582.0,53.388,53.4232,53.3441,53.3704,61582.0
2021-03-08 15:30:00,60.76,60.93,60.75,60.82,74685.0,53.3792,53.5286,53.3704,53.4319,74685.0
2021-03-08 15:35:00,60.81,60.92,60.76,60.82,174475.0,53.4232,53.5198,53.3792,53.4319,174475.0
2021-03-08 15:40:00,60.82,60.94,60.81,60.84,74407.0,53.4319,53.5374,53.4232,53.4495,74407.0
2021-03-08 15:45:00,60.84,60.89,60.67,60.74,113171.0,53.4495,53.4934,53.3002,53.3617,113171.0
2021-03-08 15:50:00,60.76,60.8,60.65,60.66,168029.0,53.3792,53.4144,53.2826,53.2914,168029.0
2021-03-08 15:55:00,60.66,60.66,60.33,60.36,431688.0,53.2914,53.2914,53.0015,53.0278,431688.0
2021-03-09 09:30:00,59.75,60.0,59.34,59.4,290004.0,52.4919,52.7116,52.1317,52.1844,290004.0
2021-03-09 09:35:00,59.39,59.39,58.89,58.97,121891.0,52.1757,52.1757,51.7364,51.8067,121891.0
2021-03-09 09:40:00,58.97,59.45,58.83,59.33,90966.0,51.8067,52.2284,51.6837,52.1229,90966.0
2021-03-09 09:45:00,59.33,59.63,59.3,59.56,138103.0,52.1229,52.3865,52.0966,52.325,138103.0
2021-03-09 09:50:00,59.55,59.64,59.25,59.27,105006.0,52.3162,52.3953,52.0527,52.0702,105006.0
2021-03-09 09:55:00,59.27,59.46,59.26,59.34,66792.0,52.0702,52.2371,52.0614,52.1317,66792.0
2021-03-09 10:00:00,59.34,59.58,59.28,59.41,80298.0,52.1317,52.3426,52.079,52.1932,80298.0
2021-03-09 10:05:00,59.42,59.64,59.41,59.55,117717.0,52.202,52.3953,52.1932,52.3162,117717.0
2021-03-09 10:10:00,59.54,59.59,59.36,59.37,68035.0,52.3074,52.3514,52.1493,52.1581,68035.0
2021-03-09 10:15:00,59.38,59.74,59.38,59.72,81059.0,52.1669,52.4831,52.1669,52.4656,81059.0
2021-03-09 10:20:00,59.7,59.75,59.57,59.61,53945.0,52.448,52.4919,52.3338,52.3689,53945.0
2021-03-09 10:25:00,59.62,59.78,59.6,59.66,153588.0,52.3777,52.5183,52.3601,52.4129,153588.0
2021-03-09 10:30:00,59.67,59.81,59.63,59.81,52167.0,52.4216,52.5446,52.3865,52.5446,52167.0
2021-03-09 10:35:00,59.79,59.9,59.76,59.88,217399.0,52.5271,52.6237,52.5007,52.6061,217399.0
2021-03-09 10:40:00,59.88,59.9,59.5,59.54,193473.0,52.6061,52.6237,52.2723,52.3074,193473.0
2021-03-09 10:45:00,59.54,59.55,59.48,59.53,103403.0,52.3074,52.3162,52.2547,52.2986,103403.0
2021-03-09 10:50:00,59.53,59.89,59.53,59.79,406206.0,52.2986,52.6149,52.2986,52.5271,406206.0
2021-03-09 10:55:00,59.78,60.03,59.77,60.02,221803.0,52.5183,52.7379,52.5095,52.7291,221803.0
2021-03-09 11:00:00,60.02,60.32,59.99,60.26,70214.0,52.7291,52.9927,52.7028,52.94,70214.0
2021-03-09 11:05:00,60.25,60.33,60.22,60.3,44049.0,52.9312,53.0015,52.9048,52.9751,44049.0
2021-03-09 11:10:00,60.29,60.46,60.29,60.36,45629.0,52.9663,53.1157,52.9663,53.0278,45629.0
2021-03-09 11:15:00,60.37,60.39,60.19,60.26,26454.0,53.0366,53.0542,52.8785,52.94,26454.0
2021-03-09 11:20:00,60.25,60.26,60.09,60.15,47693.0,52.9312,52.94,52.7906,52.8433,47693.0
2021-03-09 11:25:00,60.15,60.21,60.04,60.13,131266.0,52.8433,52.896,52.7467,52.8258,131266.0
2021-03-09 11:30:00,60.14,60.22,60.03,60.04,78479.0,52.8345,52.9048,52.7379,52.7467,78479.0
2021-03-09 11:35:00,60.02,60.24,60.01,60.15,55705.0,52.7291,52.9224,52.7203,52.8433,55705.0
2021-03-09 11:40:00,60.15,60.17,60.1,60.13,42347.0,52.8433,52.8609,52.7994,52.8258,42347.0
2021-03-09 11:45:00,60.12,60.14,60.07,60.12,57693.0,52.817,52.8345,52.773,52.817,57693.0
2021-03-09 11:50:00,60.12,60.16,60.08,60.12,122701.0,52.817,52.8521,52.7818,52.817,122701.0
2021-03-09 11:55:00,60.1,60.19,60.09,60.17,89377.0,52.7994,52.8785,52.7906,52.8609,89377.0
2021-03-09 12:00:00,60.19,60.28,60.1,60.28,65274.0,52.8785,52.9575,52.7994,52.9575,65274.0
2021-03-09 12:05:00,60.3,60.38,60.26,60.36,49881.0,52.9751,53.0454,52.94,53.0278,49881.0
2021-03-09 12:10:00,60.37,60.46,60.34,60.34,39641.0,53.0366,53.1157,53.0103,53.0103,39641.0
2021-03-09 12:15:00,60.35,60.39,60.32,60.37,44218.0,53.019,53.0542,52.9927,53.0366,44218.0
2021-03-09 12:20:00,60.37,60.5,60.35,60.39,57525.0,53.0366,53.1508,53.019,53.0542,57525.0
2021-03-09 12:25:00,60.39,60.43,60.34,60.4,46516.0,53.0542,53.0893,53.0103,53.063,46516.0
2021-03-09 12:30:00,60.38,60.47,60.36,60.39,54578.0,53.0454,53.1245,53.0278,53.0542,54578.0
2021-03-09 12:35:00,60.39,60.45,60.36,60.37,55481.0,53.0542,53.1069,53.0278,53.0366,55481.0
2021-03-09 12:40:00,60.37,60.38,60.26,60.3,42280.0,53.0366,53.0454,52.94,52.9751,42280.0
2021-03-09 12:45:00,60.3,60.33,60.22,60.23,44466.0,52.9751,53.0015,52.9048,52.9136,44466.0
2021-03-09 12:50:00,60.23,60.28,60.21,60.25,87193.0,52.9136,52.9575,52.896,52.9312,87193.0
2021-03-09 12:55:00,60.25,60.26,60.1,60.15,32565.0,52.9312,52.94,52.7994,52.8433,32565.0
2021-03-09 13:00:00,60.17,60.25,60.15,60.23,33685.0,52.8609,52.9312,52.8433,52.9136,33685.0
2021-03-09 13:05:00,60.23,60.29,60.17,60.23,35045.0,52.9136,52.9663,52.8609,52.9136,35045.0
2021-03-09 13:10:00,60.24,60.24,60.14,60.14,38624.0,52.9224,52.9224,52.8345,52.8345,38624.0
2021-03-09 13:15:00,60.14,60.15,60.01,60.05,42376.0,52.8345,52.8433,52.7203,52.7555,42376.0
2021-03-09 13:20:00,60.06,60.1,60.04,60.07,18395.0,52.7643,52.7994,52.7467,52.773,18395.0
2021-03-09 13:25:00,60.06,60.19,60.01,60.17,37134.0,52.7643,52.8785,52.7203,52.8609,37134.0
2021-03-09 13:30:00,60.17,60.2,60.12,60.18,43750.0,52.8609,52.8873,52.817,52.8697,43750.0
2021-03-09 13:35:00,60.19,60.21,60.16,60.2,24609.0,52.8785,52.896,52.8521,52.8873,24609.0
2021-03-09 13:40:00,60.2,60.29,60.19,60.29,31420.0,52.8873,52.9663,52.8785,52.9663,31420.0
2021-03-09 13:45:00,60.29,60.3,60.24,60.26,37047.0,52.9663,52.9751,52.9224,52.94,37047.0
2021-03-09 13:50:00,60.25,60.28,60.2,60.23,26626.0,52.9312,52.9575,52.8873,52.9136,26626.0
2021-03-09 13:55:00,60.24,60.33,60.22,60.28,24375.0,52.9224,53.0015,52.9048,52.9575,24375.0
2021-03-09 14:00:00,60.28,60.38,60.27,60.37,56258.0,52.9575,53.0454,52.9488,53.0366,56258.0
2021-03-09 14:05:00,60.36,60.38,60.28,60.28,31288.0,53.0278,53.0454,52.9575,52.9575,31288.0
2021-03-09 14:10:00,60.29,60.35,60.28,60.34,16998.0,52.9663,53.019,52.9575,53.0103,16998.0
2021-03-09 14:15:00,60.32,60.32,60.22,60.22,29481.0,52.9927,52.9927,52.9048,52.9048,29481.0
2021-03-09 14:20:00,60.23,60.25,60.16,60.18,26922.0,52.9136,52.9312,52.8521,52.8697,26922.0
2021-03-09 14:25:00,60.18,60.24,60.12,60.21,39010.0,52.8697,52.9224,52.817,52.896,39010.0
2021-03-09 14:30:00,60.22,60.33,60.21,60.3,40095.0,52.9048,53.0015,52.896,52.9751,40095.0
2021-03-09 14:35:00,60.31,60.33,60.24,60.24,26252.0,52.9839,53.0015,52.9224,52.9224,26252.0
2021-03-09 14:40:00,60.24,60.25,60.11,60.15,33858.0,52.9224,52.9312,52.8082,52.8433,33858.0
2021-03-09 14:45:00,60.16,60.16,60.07,60.09,29170.0,52.8521,52.8521,52.773,52.7906,29170.0
2021-03-09 14:50:00,60.09,60.09,60.01,60.02,39493.0,52.7906,52.7906,52.7203,52.7291,39493.0
2021-03-09 14:55:00,60.0,60.11,59.99,60.05,24676.0,52.7116,52.8082,52.7028,52.7555,24676.0
2021-03-09 15:00:00,60.05,60.1,60.05,60.1,29953.0,52.7555,52.7994,52.7555,52.7994,29953.0
2021-03-09 15:05:00,60.1,60.18,60.07,60.08,56253.0,52.7994,52.8697,52.773,52.7818,56253.0
2021-03-09 15:10:00,60.08,60.16,60.06,60.07,38499.0,52.7818,52.8521,52.7643,52.773,38499.0
2021-03-09 15:15:00,60.08,60.09,59.99,60.0,34662.0,52.7818,52.7906,52.7028,52.7116,34662.0
2021-03-09 15:20:00,60.0,60.04,59.97,60.0,68101.0,52.7116,52.7467,52.6852,52.7116,68101.0
2021-03-09 15:25:00,60.0,60.03,59.98,60.0,42083.0,52.7116,52.7379,52.694,52.7116,42083.0
2021-03-09 15:30:00,60.0,60.01,59.9,59.97,105032.0,52.7116,52.7203,52.6237,52.6852,105032.0
2021-03-09 15:35:00,59.97,60.0,59.86,60.0,112078.0,52.6852,52.7116,52.5886,52.7116,112078.0
2021-03-09 15:40:00,59.99,60.02,59.85,59.89,117170.0,52.7028,52.7291,52.5798,52.6149,117170.0
2021-03-09 15:45:00,59.89,59.98,59.87,59.88,209806.0,52.6149,52.694,52.5973,52.6061,209806.0
2021-03-09 15:50:00,59.87,59.88,59.72,59.83,131814.0,52.5973,52.6061,52.4656,52.5622,131814.0
2021-03-09 15:55:00,59.82,59.89,59.64,59.65,276160.0,52.5534,52.6149,52.3953,52.4041,276160.0
2021-03-10 09:30:00,59.89,60.09,59.7,60.09,128085.0,52.6149,52.7906,52.448,52.7906,128085.0
2021-03-10 09:35:00,60.08,60.24,60.03,60.14,49031.0,52.7818,52.9224,52.7379,52.8345,49031.0
2021-03-10 09:40:00,60.16,60.53,60.15,60.47,83801.0,52.8521,53.1772,52.8433,53.1245,83801.0
2021-03-10 09:45:00,60.47,60.47,60.2,60.2,48603.0,53.1245,53.1245,52.8873,52.8873,48603.0
2021-03-10 09:50:00,60.22,60.28,60.09,60.14,35852.0,52.9048,52.9575,52.7906,52.8345,35852.0
2021-03-10 09:55:00,60.17,60.25,60.09,60.14,31863.0,52.8609,52.9312,52.7906,52.8345,31863.0
2021-03-10 10:00:00,60.14,60.22,60.06,60.13,53551.0,52.8345,52.9048,52.7643,52.8258,53551.0
2021-03-10 10:05:00,60.12,60.14,59.84,59.93,35446.0,52.817,52.8345,52.571,52.6501,35446.0
2021-03-10 10:10:00,59.92,59.93,59.74,59.75,60151.0,52.6413,52.6501,52.4831,52.4919,60151.0
2021-03-10 10:15:00,59.75,59.94,59.75,59.89,45691.0,52.4919,52.6588,52.4919,52.6149,45691.0
2021-03-10 10:20:00,59.89,59.94,59.84,59.92,39184.0,52.6149,52.6588,52.571,52.6413,39184.0
2021-03-10 10:25:00,59.93,59.93,59.56,59.56,92882.0,52.6501,52.6501,52.325,52.325,92882.0
2021-03-10 10:30:00,59.57,59.92,59.56,59.92,74275.0,52.3338,52.6413,52.325,52.6413,74275.0
2021-03-10 10:35:00,59.93,59.95,59.73,59.75,44281.0,52.6501,52.6676,52.4743,52.4919,44281.0
2021-03-10 10:40:00,59.75,59.87,59.68,59.81,39826.0,52.4919,52.5973,52.4304,52.5446,39826.0
2021-03-10 10:45:00,59.81,59.98,59.74,59.98,51698.0,52.5446,52.694,52.4831,52.694,51698.0
2021-03-10 10:50:00,60.0,60.04,59.95,60.02,45948.0,52.7116,52.7467,52.6676,52.7291,45948.0
2021-03-10 10:55:00,60.03,60.12,60.0,60.1,29446.0,52.7379,52.817,52.7116,52.7994,29446.0
2021-03-10 11:00:00,60.1,60.28,60.07,60.15,66095.0,52.7994,52.9575,52.773,52.8433,66095.0
2021-03-10 11:05:00,60.14,60.19,60.08,60.17,32062.0,52.8345,52.8785,52.7818,52.8609,32062.0
2021-03-10 11:10:00,60.16,60.27,60.11,60.25,38862.0,52.8521,52.9488,52.8082,52.9312,38862.0
2021-03-10 11:15:00,60.25,60.3,60.15,60.22,37289.0,52.9312,52.9751,52.8433,52.9048,37289.0
2021-03-10 11:20:00,60.22,60.22,60.03,60.07,30498.0,52.9048,52.9048,52.7379,52.773,30498.0
2021-03-10 11:25:00,60.08,60.11,60.02,60.06,21364.0,52.7818,52.8082,52.7291,52.7643,21364.0
2021-03-10 11:30:00,60.08,60.21,60.08,60.21,18315.0,52.7818,52.896,52.7818,52.896,18315.0
2021-03-10 11:35:00,60.2,60.25,60.15,60.18,24904.0,52.8873,52.9312,52.8433,52.8697,24904.0
2021-03-10 11:40:00,60.19,60.19,60.03,60.08,22974.0,52.8785,52.8785,52.7379,52.7818,22974.0
2021-03-10 11:45:00,60.08,60.16,60.06,60.15,27535.0,52.7818,52.8521,52.7643,52.8433,27535.0
2021-03-10 11:50:00,60.15,60.15,60.1,60.1,31235.0,52.8433,52.8433,52.7994,52.7994,31235.0
2021-03-10 11:55:00,60.1,60.15,60.06,60.1,36362.0,52.7994,52.8433,52.7643,52.7994,36362.0
2021-03-10 12:00:00,60.11,60.24,60.1,60.21,16648.0,52.8082,52.9224,52.7994,52.896,16648.0
2021-03-10 12:05:00,60.21,60.21,60.12,60.12,34926.0,52.896,52.896,52.817,52.817,34926.0
2021-03-10 12:10:00,60.14,60.26,60.11,60.25,25116.0,52.8345,52.94,52.8082,52.9312,25116.0
2021-03-10 12:15:00,60.25,60.28,60.22,60.22,29619.0,52.9312,52.9575,52.9048,52.9048,29619.0
2021-03-10 12:20:00,60.2,60.24,60.15,60.21,18237.0,52.8873,52.9224,52.8433,52.896,18237.0
2021-03-10 12:25:00,60.21,60.21,60.11,60.14,15797.0,52.896,52.896,52.8082,52.8345,15797.0
2021-03-10 12:30:00,60.15,60.21,60.13,60.14,16926.0,52.8433,52.896,52.8258,52.8345,16926.0
2021-03-10 12:35:00,60.14,60.14,60.06,60.06,18082.0,52.8345,52.8345,52.7643,52.7643,18082.0
2021-03-10 12:40:00,60.08,60.16,60.06,60.13,20049.0,52.7818,52.8521,52.7643,52.8258,20049.0
2021-03-10 12:45:00,60.13,60.22,60.13,60.15,16825.0,52.8258,52.9048,52.8258,52.8433,16825.0
2021-03-10 12:50:00,60.15,60.19,60.11,60.15,20415.0,52.8433,52.8785,52.8082,52.8433,20415.0
2021-03-10 12:55:00,60.16,60.19,60.12,60.17,17113.0,52.8521,52.8785,52.817,52.8609,17113.0
2021-03-10 13:00:00,60.17,60.19,60.03,60.18,38906.0,52.8609,52.8785,52.7379,52.8697,38906.0
2021-03-10 13:05:00,60.17,60.32,60.16,60.3,48744.0,52.8609,52.9927,52.8521,52.9751,48744.0
2021-03-10 13:10:00,60.31,60.34,60.27,60.29,22825.0,52.9839,53.0103,52.9488,52.9663,22825.0
2021-03-10 13:15:00,60.29,60.36,60.22,60.33,15543.0,52.9663,53.0278,52.9048,53.0015,15543.0
2021-03-10 13:20:00,60.33,60.43,60.31,60.43,38199.0,53.0015,53.0893,52.9839,53.0893,38199.0
2021-03-10 13:25:00,60.43,60.44,60.35,60.44,54196.0,53.0893,53.0981,53.019,53.0981,54196.0
2021-03-10 13:30:00,60.44,60.48,60.36,60.37,32192.0,53.0981,53.1332,53.0278,53.0366,32192.0
2021-03-10 13:35:00,60.37,60.4,60.3,60.39,34167.0,53.0366,53.063,52.9751,53.0542,34167.0
2021-03-10 13:40:00,60.39,60.47,60.37,60.44,27662.0,53.0542,53.1245,53.0366,53.0981,27662.0
2021-03-10 13:45:00,60.43,60.45,60.37,60.45,23017.0,53.0893,53.1069,53.0366,53.1069,23017.0
2021-03-10 13:50:00,60.47,60.6,60.46,60.58,23993.0,53.1245,53.2387,53.1157,53.2211,23993.0
2021-03-10 13:55:00,60.58,60.61,60.54,60.57,22039.0,53.2211,53.2475,53.186,53.2123,22039.0
2021-03-10 14:00:00,60.56,60.57,60.49,60.52,56770.0,53.2035,53.2123,53.142,53.1684,56770.0
2021-03-10 14:05:00,60.53,60.61,60.51,60.58,33047.0,53.1772,53.2475,53.1596,53.2211,33047.0
2021-03-10 14:10:00,60.58,60.72,60.58,60.64,37593.0,53.2211,53.3441,53.2211,53.2738,37593.0
2021-03-10 14:15:00,60.66,60.68,60.64,60.68,27415.0,53.2914,53.3089,53.2738,53.3089,27415.0
2021-03-10 14:20:00,60.68,60.72,60.61,60.65,31032.0,53.3089,53.3441,53.2475,53.2826,31032.0
2021-03-10 14:25:00,60.66,60.74,60.65,60.66,42095.0,53.2914,53.3617,53.2826,53.2914,42095.0
2021-03-10 14:30:00,60.67,60.68,60.62,60.65,35043.0,53.3002,53.3089,53.2562,53.2826,35043.0
2021-03-10 14:35:00,60.66,60.67,60.59,60.62,34168.0,53.2914,53.3002,53.2299,53.2562,34168.0
2021-03-10 14:40:00,60.62,60.62,60.5,60.54,34316.0,53.2562,53.2562,53.1508,53.186,34316.0
2021-03-10 14:45:00,60.54,60.59,60.52,60.58,50605.0,53.186,53.2299,53.1684,53.2211,50605.0
2021-03-10 14:50:00,60.57,60.62,60.54,60.54,45902.0,53.2123,53.2562,53.186,53.186,45902.0
2021-03-10 14:55:00,60.54,60.55,60.49,60.5,39740.0,53.186,53.1947,53.142,53.1508,39740.0
2021-03-10 15:00:00,60.49,60.5,60.37,60.39,35908.0,53.142,53.1508,53.0366,53.0542,35908.0
2021-03-10 15:05:00,60.4,60.46,60.35,60.38,52099.0,53.063,53.1157,53.019,53.0454,52099.0
2021-03-10 15:10:00,60.39,60.39,60.3,60.32,34644.0,53.0542,53.0542,52.9751,52.9927,34644.0
2021-03-10 15:15:00,60.33,60.4,60.29,60.39,29999.0,53.0015,53.063,52.9663,53.0542,29999.0
2021-03-10 15:20:00,60.39,60.44,60.38,60.44,28102.0,53.0542,53.0981,53.0454,53.0981,28102.0
2021-03-10 15:25:00,60.44,60.45,60.36,60.38,39693.0,53.0981,53.1069,53.0278,53.0454,39693.0
2021-03-10 15:30:00,60.38,60.4,60.25,60.26,75799.0,53.0454,53.063,52.9312,52.94,75799.0
2021-03-10 15:35:00,60.27,60.37,60.25,60.31,62747.0,52.9488,53.0366,52.9312,52.9839,62747.0
2021-03-10 15:40:00,60.3,60.35,60.27,60.34,101282.0,52.9751,53.019,52.9488,53.0103,101282.0
2021-03-10 15:45:00,60.35,60.41,60.33,60.4,84020.0,53.019,53.0717,53.0015,53.063,84020.0
2021-03-10 15:50:00,60.39,60.45,60.37,60.38,120887.0,53.0542,53.1069,53.0366,53.0454,120887.0
2021-03-10 15:55:00,60.39,60.5,60.36,60.48,349533.0,53.0542,53.1508,53.0278,53.1332,349533.0
2021-03-11 09:30:00,60.12,60.32,59.88,60.01,120534.0,52.817,52.9927,52.6061,52.7203,120534.0
2021-03-11 09:35:00,60.04,60.09,59.84,59.96,72531.0,52.7467,52.7906,52.571,52.6764,72531.0
2021-03-11 09:40:00,59.93,60.05,59.87,59.9,38389.0,52.6501,52.7555,52.5973,52.6237,38389.0
2021-03-11 09:45:00,59.91,59.95,59.75,59.83,47713.0,52.6325,52.6676,52.4919,52.5622,47713.0
2021-03-11 09:50:00,59.82,59.88,59.79,59.81,39671.0,52.5534,52.6061,52.5271,52.5446,39671.0
2021-03-11 09:55:00,59.81,60.16,59.81,60.09,42301.0,52.5446,52.8521,52.5446,52.7906,42301.0
2021-03-11 10:00:00,60.11,60.14,59.96,59.98,32988.0,52.8082,52.8345,52.6764,52.694,32988.0
2021-03-11 10:05:00,60.0,60.23,60.0,60.23,33563.0,52.7116,52.9136,52.7116,52.9136,33563.0
2021-03-11 10:10:00,60.21,60.31,60.13,60.28,21046.0,52.896,52.9839,52.8258,52.9575,21046.0
2021-03-11 10:15:00,60.3,60.4,60.25,60.39,31287.0,52.9751,53.063,52.9312,53.0542,31287.0
2021-03-11 10:20:00,60.4,60.45,60.3,60.3,19882.0,53.063,53.1069,52.9751,52.9751,19882.0
2021-03-11 10:25:00,60.32,60.32,60.19,60.29,27268.0,52.9927,52.9927,52.8785,52.9663,27268.0
2021-03-11 10:30:00,60.29,60.3,60.22,60.26,28120.0,52.9663,52.9751,52.9048,52.94,28120.0
2021-03-11 10:35:00,60.26,60.4,60.2,60.3,29591.0,52.94,53.063,52.8873,52.9751,29591.0
2021-03-11 10:40:00,60.3,60.4,60.29,60.37,22188.0,52.9751,53.063,52.9663,53.0366,22188.0
2021-03-11 10:45:00,60.37,60.47,60.35,60.41,23085.0,53.0366,53.1245,53.019,53.0717,23085.0
2021-03-11 10:50:00,60.42,60.53,60.4,60.53,22106.0,53.0805,53.1772,53.063,53.1772,22106.0
2021-03-11 10:55:00,60.52,60.53,60.46,60.46,17216.0,53.1684,53.1772,53.1157,53.1157,17216.0
2021-03-11 11:00:00,60.44,60.64,60.42,60.62,19809.0,53.0981,53.2738,53.0805,53.2562,19809.0
2021-03-11 11:05:00,60.63,60.74,60.62,60.74,24609.0,53.265,53.3617,53.2562,53.3617,24609.0
2021-03-11 11:10:00,60.73,60.81,60.7,60.71,27552.0,53.3529,53.4232,53.3265,53.3353,27552.0
2021-03-11 11:15:00,60.72,60.79,60.65,60.79,21222.0,53.3441,53.4056,53.2826,53.4056,21222.0
2021-03-11 11:20:00,60.77,60.8,60.72,60.75,22363.0,53.388,53.4144,53.3441,53.3704,22363.0
2021-03-11 11:25:00,60.76,60.84,60.7,60.7,31873.0,53.3792,53.4495,53.3265,53.3265,31873.0
2021-03-11 11:30:00,60.71,60.78,60.7,60.72,26324.0,53.3353,53.3968,53.3265,53.3441,26324.0
2021-03-11 11:35:00,60.73,60.73,60.62,60.62,22428.0,53.3529,53.3529,53.2562,53.2562,22428.0
2021-03-11 11:40:00,60.62,60.71,60.62,60.7,17237.0,53.2562,53.3353,53.2562,53.3265,17237.0
2021-03-11 11:45:00,60.7,60.74,60.69,60.69,15889.0,53.3265,53.3617,53.3177,53.3177,15889.0
2021-03-11 11:50:00,60.7,60.77,60.7,60.76,35609.0,53.3265,53.388,53.3265,53.3792,35609.0
2021-03-11 11:55:00,60.77,60.78,60.62,60.63,21822.0,53.388,53.3968,53.2562,53.265,21822.0
2021-03-11 12:00:00,60.65,60.65,60.6,60.6,14702.0,53.2826,53.2826,53.2387,53.2387,14702.0
2021-03-11 12:05:00,60.6,60.67,60.58,60.64,16810.0,53.2387,53.3002,53.2211,53.2738,16810.0
2021-03-11 12:10:00,60.66,60.68,60.58,60.58,14066.0,53.2914,53.3089,53.2211,53.2211,14066.0
2021-03-11 12:15:00,60.57,60.61,60.53,60.53,15338.0,53.2123,53.2475,53.1772,53.1772,15338.0
2021-03-11 12:20:00,60.53,60.57,60.53,60.54,27381.0,53.1772,53.2123,53.1772,53.186,27381.0
2021-03-11 12:25:00,60.54,60.56,60.46,60.51,27645.0,53.186,53.2035,53.1157,53.1596,27645.0
2021-03-11 12:30:00,60.51,60.65,60.51,60.63,29290.0,53.1596,53.2826,53.1596,53.265,29290.0
2021-03-11 12:35:00,60.63,60.64,60.56,60.62,15100.0,53.265,53.2738,53.2035,53.2562,15100.0
2021-03-11 12:40:00,60.61,60.62,60.5,60.51,15663.0,53.2475,53.2562,53.1508,53.1596,15663.0
2021-03-11 12:45:00,60.52,60.52,60.37,60.37,15201.0,53.1684,53.1684,53.0366,53.0366,15201.0
2021-03-11 12:50:00,60.37,60.38,60.34,60.36,12953.0,53.0366,53.0454,53.0103,53.0278,12953.0
2021-03-11 12:55:00,60.36,60.41,60.34,60.38,11117.0,53.0278,53.0717,53.0103,53.0454,11117.0
2021-03-11 13:00:00,60.39,60.46,60.39,60.43,14750.0,53.0542,53.1157,53.0542,53.0893,14750.0
2021-03-11 13:05:00,60.42,60.44,60.34,60.35,17453.0,53.0805,53.0981,53.0103,53.019,17453.0
2021-03-11 13:10:00,60.36,60.36,60.28,60.28,20888.0,53.0278,53.0278,52.9575,52.9575,20888.0
2021-03-11 13:15:00,60.28,60.32,60.26,60.29,16390.0,52.9575,52.9927,52.94,52.9663,16390.0
2021-03-11 13:20:00,60.29,60.31,60.23,60.23,17420.0,52.9663,52.9839,52.9136,52.9136,17420.0
2021-03-11 13:25:00,60.23,60.28,60.21,60.24,23334.0,52.9136,52.9575,52.896,52.9224,23334.0
2021-03-11 13:30:00,60.24,60.4,60.24,60.36,36618.0,52.9224,53.063,52.9224,53.0278,36618.0
2021-03-11 13:35:00,60.36,60.41,60.33,60.33,31659.0,53.0278,53.0717,53.0015,53.0015,31659.0
2021-03-11 13:40:00,60.34,60.36,60.31,60.34,39199.0,53.0103,53.0278,52.9839,53.0103,39199.0
2021-03-11 13:45:00,60.35,60.39,60.34,60.39,16267.0,53.019,53.0542,53.0103,53.0542,16267.0
2021-03-11 13:50:00,60.4,60.46,60.37,60.44,71488.0,53.063,53.1157,53.0366,53.0981,71488.0
2021-03-11 13:55:00,60.43,60.43,60.33,60.37,23193.0,53.0893,53.0893,53.0015,53.0366,23193.0
2021-03-11 14:00:00,60.38,60.56,60.38,60.52,38062.0,53.0454,53.2035,53.0454,53.1684,38062.0
2021-03-11 14:05:00,60.52,60.53,60.4,60.41,23373.0,53.1684,53.1772,53.063,53.0717,23373.0
2021-03-11 14:10:00,60.41,60.45,60.41,60.42,19971.0,53.0717,53.1069,53.0717,53.0805,19971.0
2021-03-11 14:15:00,60.42,60.49,60.42,60.46,16417.0,53.0805,53.142,53.0805,53.1157,16417.0
2021-03-11 14:20:00,60.46,60.48,60.44,60.47,17205.0,53.1157,53.1332,53.0981,53.1245,17205.0
2021-03-11 14:25:00,60.48,60.5,60.44,60.46,21558.0,53.1332,53.1508,53.0981,53.1157,21558.0
2021-03-11 14:30:00,60.46,60.47,60.41,60.42,26281.0,53.1157,53.1245,53.0717,53.0805,26281.0
2021-03-11 14:35:00,60.4,60.45,60.38,60.43,31438.0,53.063,53.1069,53.0454,53.0893,31438.0
2021-03-11 14:40:00,60.43,60.43,60.32,60.32,48293.0,53.0893,53.0893,52.9927,52.9927,48293.0
2021-03-11 14:45:00,60.34,60.35,60.25,60.26,41138.0,53.0103,53.019,52.9312,52.94,41138.0
2021-03-11 14:50:00,60.25,60.33,60.24,60.26,31328.0,52.9312,53.0015,52.9224,52.94,31328.0
2021-03-11 14:55:00,60.26,60.26,60.16,60.18,32359.0,52.94,52.94,52.8521,52.8697,32359.0
2021-03-11 15:00:00,60.17,60.2,60.09,60.13,27649.0,52.8609,52.8873,52.7906,52.8258,27649.0
2021-03-11 15:05:00,60.13,60.17,60.09,60.11,28957.0,52.8258,52.8609,52.7906,52.8082,28957.0
2021-03-11 15:10:00,60.11,60.12,60.0,60.02,27455.0,52.8082,52.817,52.7116,52.7291,27455.0
2021-03-11 15:15:00,60.02,60.03,59.98,60.03,30216.0,52.7291,52.7379,52.694,52.7379,30216.0
2021-03-11 15:20:00,60.03,60.07,59.99,60.04,25403.0,52.7379,52.773,52.7028,52.7467,25403.0
2021-03-11 15:25:00,60.05,60.09,60.0,60.01,32054.0,52.7555,52.7906,52.7116,52.7203,32054.0
2021-03-11 15:30:00,60.01,60.03,59.93,60.01,48136.0,52.7203,52.7379,52.6501,52.7203,48136.0
2021-03-11 15:35:00,60.01,60.07,60.0,60.07,49653.0,52.7203,52.773,52.7116,52.773,49653.0
2021-03-11 15:40:00,60.06,60.1,60.01,60.02,48889.0,52.7643,52.7994,52.7203,52.7291,48889.0
2021-03-11 15:45:00,60.02,60.05,59.93,59.94,71976.0,52.7291,52.7555,52.6501,52.6588,71976.0
2021-03-11 15:50:00,59.94,59.97,59.88,59.95,120730.0,52.6588,52.6852,52.6061,52.6676,120730.0
2021-03-11 15:55:00,59.95,60.05,59.86,60.0,294222.0,52.6676,52.7555,52.5886,52.7116,294222.0
2021-03-12 09:30:00,60.9,61.26,60.59,61.15,129509.0,53.5022,53.8185,53.2299,53.7219,129509.0
2021-03-12 09:35:00,61.15,61.24,60.94,61.06,78762.0,53.7219,53.8009,53.5374,53.6428,78762.0
2021-03-12 09:40:00,61.05,61.09,60.93,60.99,50682.0,53.634,53.6691,53.5286,53.5813,50682.0
2021-03-12 09:45:00,60.99,61.08,60.74,60.75,40387.0,53.5813,53.6604,53.3617,53.3704,40387.0
2021-03-12 09:50:00,60.74,60.74,60.61,60.68,38033.0,53.3617,53.3617,53.2475,53.3089,38033.0
2021-03-12 09:55:00,60.68,60.84,60.67,60.69,29102.0,53.3089,53.4495,53.3002,53.3177,29102.0
2021-03-12 10:00:00,60.71,60.83,60.68,60.77,21278.0,53.3353,53.4407,53.3089,53.388,21278.0
2021-03-12 10:05:00,60.76,60.86,60.73,60.85,30469.0,53.3792,53.4671,53.3529,53.4583,30469.0
2021-03-12 10:10:00,60.84,60.9,60.81,60.86,27352.0,53.4495,53.5022,53.4232,53.4671,27352.0
2021-03-12 10:15:00,60.85,60.87,60.71,60.87,27864.0,53.4583,53.4759,53.3353,53.4759,27864.0
2021-03-12 10:20:00,60.85,60.85,60.75,60.79,18651.0,53.4583,53.4583,53.3704,53.4056,18651.0
2021-03-12 10:25:00,60.79,60.79,60.68,60.73,28467.0,53.4056,53.4056,53.3089,53.3529,28467.0
2021-03-12 10:30:00,60.75,60.79,60.66,60.77,23656.0,53.3704,53.4056,53.2914,53.388,23656.0
2021-03-12 10:35:00,60.77,60.89,60.75,60.86,23235.0,53.388,53.4934,53.3704,53.4671,23235.0
2021-03-12 10:40:00,60.86,60.88,60.67,60.73,28811.0,53.4671,53.4847,53.3002,53.3529,28811.0
2021-03-12 10:45:00,60.73,60.8,60.71,60.79,24446.0,53.3529,53.4144,53.3353,53.4056,24446.0
2021-03-12 10:50:00,60.79,60.9,60.77,60.81,27780.0,53.4056,53.5022,53.388,53.4232,27780.0
2021-03-12 10:55:00,60.81,60.84,60.76,60.76,15927.0,53.4232,53.4495,53.3792,53.3792,15927.0
2021-03-12 11:00:00,60.75,60.75,60.62,60.63,18792.0,53.3704,53.3704,53.2562,53.265,18792.0
2021-03-12 11:05:00,60.62,60.76,60.62,60.74,19769.0,53.2562,53.3792,53.2562,53.3617,19769.0
2021-03-12 11:10:00,60.75,60.78,60.68,60.74,18602.0,53.3704,53.3968,53.3089,53.3617,18602.0
2021-03-12 11:15:00,60.73,60.83,60.72,60.74,18877.0,53.3529,53.4407,53.3441,53.3617,18877.0
2021-03-12 11:20:00,60.75,60.77,60.69,60.71,12501.0,53.3704,53.388,53.3177,53.3353,12501.0
2021-03-12 11:25:00,60.7,60.78,60.67,60.77,20547.0,53.3265,53.3968,53.3002,53.388,20547.0
2021-03-12 11:30:00,60.77,60.82,60.76,60.77,29744.0,53.388,53.4319,53.3792,53.388,29744.0
2021-03-12 11:35:00,60.76,60.81,60.73,60.78,109534.0,53.3792,53.4232,53.3529,53.3968,109534.0
2021-03-12 11:40:00,60.77,60.78,60.67,60.71,72489.0,53.388,53.3968,53.3002,53.3353,72489.0
2021-03-12 11:45:00,60.72,60.72,60.62,60.68,43602.0,53.3441,53.3441,53.2562,53.3089,43602.0
2021-03-12 11:50:00,60.68,60.69,60.59,60.6,31355.0,53.3089,53.3177,53.2299,53.2387,31355.0
2021-03-12 11:55:00,60.6,60.67,60.6,60.67,13096.0,53.2387,53.3002,53.2387,53.3002,13096.0
2021-03-12 12:00:00,60.66,60.7,60.63,60.68,20077.0,53.2914,53.3265,53.265,53.3089,20077.0
2021-03-12 12:05:00,60.7,60.73,60.65,60.68,18475.0,53.3265,53.3529,53.2826,53.3089,18475.0
2021-03-12 12:10:00,60.67,60.72,60.66,60.71,18727.0,53.3002,53.3441,53.2914,53.3353,18727.0
2021-03-12 12:15:00,60.71,60.82,60.7,60.77,34793.0,53.3353,53.4319,53.3265,53.388,34793.0
2021-03-12 12:20:00,60.77,60.86,60.75,60.81,46018.0,53.388,53.4671,53.3704,53.4232,46018.0
2021-03-12 12:25:00,60.81,60.85,60.76,60.84,20106.0,53.4232,53.4583,53.3792,53.4495,20106.0
2021-03-12 12:30:00,60.84,60.84,60.79,60.83,15659.0,53.4495,53.4495,53.4056,53.4407,15659.0
2021-03-12 12:35:00,60.83,60.97,60.83,60.97,17695.0,53.4407,53.5637,53.4407,53.5637,17695.0
2021-03-12 12:40:00,60.97,60.97,60.91,60.95,21968.0,53.5637,53.5637,53.511,53.5462,21968.0
2021-03-12 12:45:00,60.94,60.99,60.92,60.94,16477.0,53.5374,53.5813,53.5198,53.5374,16477.0
2021-03-12 12:50:00,60.94,60.96,60.86,60.92,21059.0,53.5374,53.5549,53.4671,53.5198,21059.0
2021-03-12 12:55:00,60.92,60.94,60.89,60.93,20131.0,53.5198,53.5374,53.4934,53.5286,20131.0
2021-03-12 13:00:00,60.92,60.98,60.9,60.98,15074.0,53.5198,53.5725,53.5022,53.5725,15074.0
2021-03-12 13:05:00,60.97,61.04,60.95,61.03,17190.0,53.5637,53.6252,53.5462,53.6164,17190.0
2021-03-12 13:10:00,61.03,61.08,61.02,61.02,17575.0,53.6164,53.6604,53.6076,53.6076,17575.0
2021-03-12 13:15:00,61.03,61.03,60.99,61.03,12437.0,53.6164,53.6164,53.5813,53.6164,12437.0
2021-03-12 13:20:00,61.02,61.02,60.95,60.96,14031.0,53.6076,53.6076,53.5462,53.5549,14031.0
2021-03-12 13:25:00,60.95,60.99,60.95,60.96,17328.0,53.5462,53.5813,53.5462,53.5549,17328.0
2021-03-12 13:30:00,60.96,60.99,60.95,60.99,13821.0,53.5549,53.5813,53.5462,53.5813,13821.0
2021-03-12 13:35:00,60.98,60.99,60.93,60.94,14313.0,53.5725,53.5813,53.5286,53.5374,14313.0
2021-03-12 13:40:00,60.95,60.96,60.91,60.94,15857.0,53.5462,53.5549,53.511,53.5374,15857.0
2021-03-12 13:45:00,60.94,60.94,60.85,60.85,13758.0,53.5374,53.5374,53.4583,53.4583,13758.0
2021-03-12 13:50:00,60.87,60.92,60.85,60.91,18142.0,53.4759,53.5198,53.4583,53.511,18142.0
2021-03-12 13:55:00,60.92,60.92,60.84,60.85,13507.0,53.5198,53.5198,53.4495,53.4583,13507.0
2021-03-12 14:00:00,60.84,60.92,60.84,60.87,24264.0,53.4495,53.5198,53.4495,53.4759,24264.0
2021-03-12 14:05:00,60.88,60.92,60.86,60.91,11693.0,53.4847,53.5198,53.4671,53.511,11693.0
2021-03-12 14:10:00,60.9,60.93,60.86,60.92,15698.0,53.5022,53.5286,53.4671,53.5198,15698.0
2021-03-12 14:15:00,60.92,60.92,60.87,60.89,13846.0,53.5198,53.5198,53.4759,53.4934,13846.0
2021-03-12 14:20:00,60.89,60.92,60.86,60.87,21205.0,53.4934,53.5198,53.4671,53.4759,21205.0
2021-03-12 14:25:00,60.87,60.95,60.86,60.94,22961.0,53.4759,53.5462,53.4671,53.5374,22961.0
2021-03-12 14:30:00,60.94,60.95,60.88,60.9,13599.0,53.5374,53.5462,53.4847,53.5022,13599.0
2021-03-12 14:35:00,60.89,60.9,60.86,60.87,38343.0,53.4934,53.5022,53.4671,53.4759,38343.0
2021-03-12 14:40:00,60.88,60.91,60.86,60.89,25581.0,53.4847,53.511,53.4671,53.4934,25581.0
2021-03-12 14:45:00,60.88,60.93,60.86,60.9,29103.0,53.4847,53.5286,53.4671,53.5022,29103.0
2021-03-12 14:50:00,60.91,60.95,60.86,60.86,21629.0,53.511,53.5462,53.4671,53.4671,21629.0
2021-03-12 14:55:00,60.86,60.92,60.86,60.91,28140.0,53.4671,53.5198,53.4671,53.511,28140.0
2021-03-12 15:00:00,60.9,60.98,60.9,60.94,30558.0,53.5022,53.5725,53.5022,53.5374,30558.0
2021-03-12 15:05:00,60.94,60.95,60.91,60.92,45301.0,53.5374,53.5462,53.511,53.5198,45301.0
2021-03-12 15:10:00,60.92,60.95,60.88,60.92,53615.0,53.5198,53.5462,53.4847,53.5198,53615.0
2021-03-12 15:15:00,60.93,60.96,60.91,60.95,38546.0,53.5286,53.5549,53.511,53.5462,38546.0
2021-03-12 15:20:00,60.95,60.95,60.92,60.94,18776.0,53.5462,53.5462,53.5198,53.5374,18776.0
2021-03-12 15:25:00,60.94,61.01,60.93,60.98,22702.0,53.5374,53.5989,53.5286,53.5725,22702.0
2021-03-12 15:30:00,60.99,61.02,60.95,61.02,52510.0,53.5813,53.6076,53.5462,53.6076,52510.0
2021-03-12 15:35:00,61.02,61.05,61.0,61.0,44395.0,53.6076,53.634,53.5901,53.5901,44395.0
2021-03-12 15:40:00,61.01,61.01,60.91,60.94,45710.0,53.5989,53.5989,53.511,53.5374,45710.0
2021-03-12 15:45:00,60.93,61.0,60.92,60.97,70801.0,53.5286,53.5901,53.5198,53.5637,70801.0
2021-03-12 15:50:00,60.96,60.97,60.85,60.92,77566.0,53.5549,53.5637,53.4583,53.5198,77566.0
2021-03-12 15:55:00,60.93,61.11,60.92,61.1,186701.0,53.5286,53.6867,53.5198,53.6779,186701.0
2021-03-15 09:30:00,60.95,61.21,60.89,60.95,110833.0,53.5462,53.7746,53.4934,53.5462,110833.0
2021-03-15 09:35:00,60.99,60.99,60.71,60.74,43690.0,53.5813,53.5813,53.3353,53.3617,43690.0
2021-03-15 09:40:00,60.72,60.76,60.4,60.4,42783.0,53.3441,53.3792,53.063,53.063,42783.0
2021-03-15 09:45:00,60.39,60.47,60.2,60.22,40539.0,53.0542,53.1245,52.8873,52.9048,40539.0
2021-03-15 09:50:00,60.21,60.22,60.06,60.13,41707.0,52.896,52.9048,52.7643,52.8258,41707.0
2021-03-15 09:55:00,60.13,60.18,60.03,60.08,44337.0,52.8258,52.8697,52.7379,52.7818,44337.0
2021-03-15 10:00:00,60.05,60.1,59.9,59.94,72113.0,52.7555,52.7994,52.6237,52.6588,72113.0
2021-03-15 10:05:00,59.95,60.04,59.91,59.96,42590.0,52.6676,52.7467,52.6325,52.6764,42590.0
2021-03-15 10:10:00,59.95,60.07,59.92,60.03,37606.0,52.6676,52.773,52.6413,52.7379,37606.0
2021-03-15 10:15:00,60.03,60.12,59.97,60.12,28630.0,52.7379,52.817,52.6852,52.817,28630.0
2021-03-15 10:20:00,60.14,60.32,60.13,60.3,44040.0,52.8345,52.9927,52.8258,52.9751,44040.0
2021-03-15 10:25:00,60.29,60.39,60.23,60.34,50050.0,52.9663,53.0542,52.9136,53.0103,50050.0
2021-03-15 10:30:00,60.35,60.39,60.25,60.26,43321.0,53.019,53.0542,52.9312,52.94,43321.0
2021-03-15 10:35:00,60.27,60.37,60.18,60.19,62240.0,52.9488,53.0366,52.8697,52.8785,62240.0
2021-03-15 10:40:00,60.18,60.23,60.08,60.08,37066.0,52.8697,52.9136,52.7818,52.7818,37066.0
2021-03-15 10:45:00,60.07,60.07,59.94,59.95,34046.0,52.773,52.773,52.6588,52.6676,34046.0
2021-03-15 10:50:00,59.95,59.96,59.83,59.89,37227.0,52.6676,52.6764,52.5622,52.6149,37227.0
2021-03-15 10:55:00,59.88,59.99,59.85,59.88,37435.0,52.6061,52.7028,52.5798,52.6061,37435.0
2021-03-15 11:00:00,59.86,59.94,59.81,59.9,31608.0,52.5886,52.6588,52.5446,52.6237,31608.0
2021-03-15 11:05:00,59.9,59.98,59.87,59.96,30265.0,52.6237,52.694,52.5973,52.6764,30265.0
2021-03-15 11:10:00,59.97,59.98,59.77,59.78,29985.0,52.6852,52.694,52.5095,52.5183,29985.0
2021-03-15 11:15:00,59.78,59.92,59.78,59.89,26077.0,52.5183,52.6413,52.5183,52.6149,26077.0
2021-03-15 11:20:00,59.87,60.02,59.86,59.99,41024.0,52.5973,52.7291,52.5886,52.7028,41024.0
2021-03-15 11:25:00,59.98,59.99,59.85,59.87,53306.0,52.694,52.7028,52.5798,52.5973,53306.0
2021-03-15 11:30:00,59.86,59.87,59.68,59.68,38193.0,52.5886,52.5973,52.4304,52.4304,38193.0
2021-03-15 11:35:00,59.68,59.69,59.59,59.63,41941.0,52.4304,52.4392,52.3514,52.3865,41941.0
2021-03-15 11:40:00,59.63,59.77,59.62,59.77,27472.0,52.3865,52.5095,52.3777,52.5095,27472.0
2021-03-15 11:45:00,59.76,59.77,59.64,59.67,22736.0,52.5007,52.5095,52.3953,52.4216,22736.0
2021-03-15 11:50:00,59.67,59.7,59.64,59.65,30277.0,52.4216,52.448,52.3953,52.4041,30277.0
2021-03-15 11:55:00,59.66,59.68,59.61,59.67,33695.0,52.4129,52.4304,52.3689,52.4216,33695.0
2021-03-15 12:00:00,59.68,59.8,59.68,59.79,28838.0,52.4304,52.5358,52.4304,52.5271,28838.0
2021-03-15 12:05:00,59.79,59.89,59.77,59.87,33237.0,52.5271,52.6149,52.5095,52.5973,33237.0
2021-03-15 12:10:00,59.87,59.98,59.86,59.9,43928.0,52.5973,52.694,52.5886,52.6237,43928.0
2021-03-15 12:15:00,59.89,59.96,59.83,59.93,26175.0,52.6149,52.6764,52.5622,52.6501,26175.0
2021-03-15 12:20:00,59.94,59.99,59.88,59.89,26191.0,52.6588,52.7028,52.6061,52.6149,26191.0
2021-03-15 12:25:00,59.9,59.93,59.86,59.91,31331.0,52.6237,52.6501,52.5886,52.6325,31331.0
2021-03-15 12:30:00,59.92,60.05,59.9,60.05,47120.0,52.6413,52.7555,52.6237,52.7555,47120.0
2021-03-15 12:35:00,60.05,60.05,59.92,59.94,19215.0,52.7555,52.7555,52.6413,52.6588,19215.0
2021-03-15 12:40:00,59.95,59.98,59.94,59.96,12728.0,52.6676,52.694,52.6588,52.6764,12728.0
2021-03-15 12:45:00,59.97,60.11,59.95,60.08,20466.0,52.6852,52.8082,52.6676,52.7818,20466.0
2021-03-15 12:50:00,60.1,60.13,60.03,60.06,18623.0,52.7994,52.8258,52.7379,52.7643,18623.0
2021-03-15 12:55:00,60.07,60.09,60.02,60.06,21287.0,52.773,52.7906,52.7291,52.7643,21287.0
2021-03-15 13:00:00,60.07,60.07,60.0,60.03,16733.0,52.773,52.773,52.7116,52.7379,16733.0
2021-03-15 13:05:00,60.03,60.07,60.03,60.06,13611.0,52.7379,52.773,52.7379,52.7643,13611.0
2021-03-15 13:10:00,60.06,60.13,60.05,60.09,17839.0,52.7643,52.8258,52.7555,52.7906,17839.0
2021-03-15 13:15:00,60.09,60.13,60.05,60.06,14584.0,52.7906,52.8258,52.7555,52.7643,14584.0
2021-03-15 13:20:00,60.07,60.07,60.03,60.03,13526.0,52.773,52.773,52.7379,52.7379,13526.0
2021-03-15 13:25:00,60.02,60.04,59.97,59.97,25696.0,52.7291,52.7467,52.6852,52.6852,25696.0
2021-03-15 13:30:00,59.98,59.99,59.92,59.99,30553.0,52.694,52.7028,52.6413,52.7028,30553.0
2021-03-15 13:35:00,59.98,60.03,59.94,59.96,21416.0,52.694,52.7379,52.6588,52.6764,21416.0
2021-03-15 13:40:00,59.96,60.01,59.96,59.97,23259.0,52.6764,52.7203,52.6764,52.6852,23259.0
2021-03-15 13:45:00,59.97,60.01,59.95,59.97,21370.0,52.6852,52.7203,52.6676,52.6852,21370.0
2021-03-15 13:50:00,59.98,60.04,59.98,60.01,17126.0,52.694,52.7467,52.694,52.7203,17126.0
2021-03-15 13:55:00,60.01,60.03,59.98,60.02,15456.0,52.7203,52.7379,52.694,52.7291,15456.0
2021-03-15 14:00:00,60.02,60.05,60.0,60.02,21825.0,52.7291,52.7555,52.7116,52.7291,21825.0
2021-03-15 14:05:00,60.02,60.05,59.99,60.05,18717.0,52.7291,52.7555,52.7028,52.7555,18717.0
2021-03-15 14:10:00,60.05,60.13,60.04,60.12,23243.0,52.7555,52.8258,52.7467,52.817,23243.0
2021-03-15 14:15:00,60.13,60.13,60.07,60.07,21348.0,52.8258,52.8258,52.773,52.773,21348.0
2021-03-15 14:20:00,60.08,60.15,60.06,60.09,20533.0,52.7818,52.8433,52.7643,52.7906,20533.0
2021-03-15 14:25:00,60.1,60.17,60.04,60.16,25290.0,52.7994,52.8609,52.7467,52.8521,25290.0
2021-03-15 14:30:00,60.15,60.25,60.13,60.21,29260.0,52.8433,52.9312,52.8258,52.896,29260.0
2021-03-15 14:35:00,60.22,60.24,60.18,60.22,23602.0,52.9048,52.9224,52.8697,52.9048,23602.0
2021-03-15 14:40:00,60.21,60.24,60.13,60.15,29828.0,52.896,52.9224,52.8258,52.8433,29828.0
2021-03-15 14:45:00,60.15,60.15,60.04,60.05,22806.0,52.8433,52.8433,52.7467,52.7555,22806.0
2021-03-15 14:50:00,60.04,60.14,60.04,60.12,30299.0,52.7467,52.8345,52.7467,52.817,30299.0
2021-03-15 14:55:00,60.12,60.19,60.11,60.15,29835.0,52.817,52.8785,52.8082,52.8433,29835.0
2021-03-15 15:00:00,60.15,60.18,60.11,60.12,72735.0,52.8433,52.8697,52.8082,52.817,72735.0
2021-03-15 15:05:00,60.12,60.14,60.06,60.13,49927.0,52.817,52.8345,52.7643,52.8258,49927.0
2021-03-15 15:10:00,60.13,60.17,60.09,60.13,38374.0,52.8258,52.8609,52.7906,52.8258,38374.0
2021-03-15 15:15:00,60.13,60.15,60.11,60.14,55151.0,52.8258,52.8433,52.8082,52.8345,55151.0
2021-03-15 15:20:00,60.13,60.17,60.1,60.16,34129.0,52.8258,52.8609,52.7994,52.8521,34129.0
2021-03-15 15:25:00,60.16,60.16,60.08,60.13,44245.0,52.8521,52.8521,52.7818,52.8258,44245.0
2021-03-15 15:30:00,60.13,60.18,60.11,60.17,59227.0,52.8258,52.8697,52.8082,52.8609,59227.0
2021-03-15 15:35:00,60.17,60.25,60.15,60.25,54501.0,52.8609,52.9312,52.8433,52.9312,54501.0
2021-03-15 15:40:00,60.24,60.28,60.21,60.24,49868.0,52.9224,52.9575,52.896,52.9224,49868.0
2021-03-15 15:45:00,60.25,60.34,60.24,60.33,77434.0,52.9312,53.0103,52.9224,53.0015,77434.0
2021-03-15 15:50:00,60.33,60.37,60.28,60.35,225945.0,53.0015,53.0366,52.9575,53.019,225945.0
2021-03-15 15:55:00,60.34,60.59,60.33,60.54,384302.0,53.0103,53.2299,53.0015,53.186,384302.0
2021-03-16 09:30:00,59.98,60.04,59.65,59.67,108600.0,52.694,52.7467,52.4041,52.4216,108600.0
2021-03-16 09:35:00,59.66,59.92,59.65,59.91,59040.0,52.4129,52.6413,52.4041,52.6325,59040.0
2021-03-16 09:40:00,59.88,59.95,59.55,59.55,63376.0,52.6061,52.6676,52.3162,52.3162,63376.0
2021-03-16 09:45:00,59.61,59.61,59.42,59.53,47723.0,52.3689,52.3689,52.202,52.2986,47723.0
2021-03-16 09:50:00,59.52,59.61,59.18,59.19,39283.0,52.2899,52.3689,51.9912,51.9999,39283.0
2021-03-16 09:55:00,59.15,59.25,59.12,59.12,39926.0,51.9648,52.0527,51.9384,51.9384,39926.0
2021-03-16 10:00:00,59.12,59.22,59.04,59.08,61875.0,51.9384,52.0263,51.8682,51.9033,61875.0
2021-03-16 10:05:00,59.08,59.13,59.03,59.07,39676.0,51.9033,51.9472,51.8594,51.8945,39676.0
2021-03-16 10:10:00,59.06,59.36,59.05,59.36,178961.0,51.8857,52.1493,51.877,52.1493,178961.0
2021-03-16 10:15:00,59.35,59.5,59.27,59.39,227209.0,52.1405,52.2723,52.0702,52.1757,227209.0
2021-03-16 10:20:00,59.37,59.38,59.24,59.35,162292.0,52.1581,52.1669,52.0439,52.1405,162292.0
2021-03-16 10:25:00,59.36,59.36,59.07,59.14,49627.0,52.1493,52.1493,51.8945,51.956,49627.0
2021-03-16 10:30:00,59.12,59.12,58.97,59.05,37036.0,51.9384,51.9384,51.8067,51.877,37036.0
2021-03-16 10:35:00,59.06,59.22,59.03,59.12,33227.0,51.8857,52.0263,51.8594,51.9384,33227.0
2021-03-16 10:40:00,59.14,59.21,59.04,59.04,23081.0,51.956,52.0175,51.8682,51.8682,23081.0
2021-03-16 10:45:00,59.03,59.05,58.95,59.02,57537.0,51.8594,51.877,51.7891,51.8506,57537.0
2021-03-16 10:50:00,59.01,59.04,58.96,58.97,25832.0,51.8418,51.8682,51.7979,51.8067,25832.0
2021-03-16 10:55:00,58.96,58.99,58.89,58.91,38326.0,51.7979,51.8242,51.7364,51.754,38326.0
2021-03-16 11:00:00,58.91,59.06,58.88,58.93,44745.0,51.754,51.8857,51.7276,51.7715,44745.0
2021-03-16 11:05:00,58.92,59.08,58.92,59.02,25981.0,51.7627,51.9033,51.7627,51.8506,25981.0
2021-03-16 11:10:00,59.0,59.01,58.92,58.99,28344.0,51.833,51.8418,51.7627,51.8242,28344.0
2021-03-16 11:15:00,59.01,59.09,59.0,59.06,23372.0,51.8418,51.9121,51.833,51.8857,23372.0
2021-03-16 11:20:00,59.05,59.11,59.05,59.08,25446.0,51.877,51.9297,51.877,51.9033,25446.0
2021-03-16 11:25:00,59.09,59.16,59.06,59.08,23357.0,51.9121,51.9736,51.8857,51.9033,23357.0
2021-03-16 11:30:00,59.09,59.11,59.06,59.08,27198.0,51.9121,51.9297,51.8857,51.9033,27198.0
2021-03-16 11:35:00,59.08,59.19,59.06,59.17,39540.0,51.9033,51.9999,51.8857,51.9824,39540.0
2021-03-16 11:40:00,59.17,59.2,59.13,59.2,25357.0,51.9824,52.0087,51.9472,52.0087,25357.0
2021-03-16 11:45:00,59.2,59.22,59.14,59.17,26973.0,52.0087,52.0263,51.956,51.9824,26973.0
2021-03-16 11:50:00,59.17,59.35,59.17,59.32,52072.0,51.9824,52.1405,51.9824,52.1142,52072.0
2021-03-16 11:55:00,59.3,59.39,59.3,59.34,35370.0,52.0966,52.1757,52.0966,52.1317,35370.0
2021-03-16 12:00:00,59.33,59.33,59.29,59.3,23063.0,52.1229,52.1229,52.0878,52.0966,23063.0
2021-03-16 12:05:00,59.3,59.48,59.3,59.45,48808.0,52.0966,52.2547,52.0966,52.2284,48808.0
2021-03-16 12:10:00,59.46,59.46,59.37,59.39,22055.0,52.2371,52.2371,52.1581,52.1757,22055.0
2021-03-16 12:15:00,59.39,59.42,59.28,59.29,28594.0,52.1757,52.202,52.079,52.0878,28594.0
2021-03-16 12:20:00,59.3,59.33,59.18,59.18,43180.0,52.0966,52.1229,51.9912,51.9912,43180.0
2021-03-16 12:25:00,59.19,59.23,59.14,59.22,25738.0,51.9999,52.0351,51.956,52.0263,25738.0
2021-03-16 12:30:00,59.21,59.29,59.15,59.24,41855.0,52.0175,52.0878,51.9648,52.0439,41855.0
2021-03-16 12:35:00,59.24,59.34,59.22,59.34,34098.0,52.0439,52.1317,52.0263,52.1317,34098.0
2021-03-16 12:40:00,59.34,59.35,59.24,59.25,51817.0,52.1317,52.1405,52.0439,52.0527,51817.0
2021-03-16 12:45:00,59.25,59.34,59.22,59.28,81072.0,52.0527,52.1317,52.0263,52.079,81072.0
2021-03-16 12:50:00,59.29,59.31,59.22,59.25,20096.0,52.0878,52.1054,52.0263,52.0527,20096.0
2021-03-16 12:55:00,59.25,59.31,59.2,59.3,24683.0,52.0527,52.1054,52.0087,52.0966,24683.0
2021-03-16 13:00:00,59.3,59.31,59.16,59.26,61097.0,52.0966,52.1054,51.9736,52.0614,61097.0
2021-03-16 13:05:00,59.27,59.32,59.24,59.25,29248.0,52.0702,52.1142,52.0439,52.0527,29248.0
2021-03-16 13:10:00,59.25,59.25,59.17,59.22,17202.0,52.0527,52.0527,51.9824,52.0263,17202.0
2021-03-16 13:15:00,59.23,59.31,59.23,59.28,31797.0,52.0351,52.1054,52.0351,52.079,31797.0
2021-03-16 13:20:00,59.27,59.28,59.12,59.15,31041.0,52.0702,52.079,51.9384,51.9648,31041.0
2021-03-16 13:25:00,59.15,59.19,59.12,59.14,25408.0,51.9648,51.9999,51.9384,51.956,25408.0
2021-03-16 13:30:00,59.15,59.19,59.11,59.16,19305.0,51.9648,51.9999,51.9297,51.9736,19305.0
2021-03-16 13:35:00,59.15,59.19,59.12,59.12,22493.0,51.9648,51.9999,51.9384,51.9384,22493.0
2021-03-16 13:40:00,59.12,59.2,59.07,59.19,24166.0,51.9384,52.0087,51.8945,51.9999,24166.0
2021-03-16 13:45:00,59.18,59.23,59.16,59.17,23276.0,51.9912,52.0351,51.9736,51.9824,23276.0
2021-03-16 13:50:00,59.17,59.23,59.09,59.13,44579.0,51.9824,52.0351,51.9121,51.9472,44579.0
2021-03-16 13:55:00,59.12,59.16,59.06,59.07,44082.0,51.9384,51.9736,51.8857,51.8945,44082.0
2021-03-16 14:00:00,59.06,59.16,59.01,59.16,34082.0,51.8857,51.9736,51.8418,51.9736,34082.0
2021-03-16 14:05:00,59.19,59.23,59.15,59.19,35936.0,51.9999,52.0351,51.9648,51.9999,35936.0
2021-03-16 14:10:00,59.2,59.21,59.13,59.14,33141.0,52.0087,52.0175,51.9472,51.956,33141.0
2021-03-16 14:15:00,59.14,59.27,59.12,59.18,35925.0,51.956,52.0702,51.9384,51.9912,35925.0
2021-03-16 14:20:00,59.18,59.2,59.12,59.15,39598.0,51.9912,52.0087,51.9384,51.9648,39598.0
2021-03-16 14:25:00,59.17,59.23,59.12,59.2,24789.0,51.9824,52.0351,51.9384,52.0087,24789.0
2021-03-16 14:30:00,59.2,59.31,59.19,59.26,58384.0,52.0087,52.1054,51.9999,52.0614,58384.0
2021-03-16 14:35:00,59.27,59.27,59.16,59.18,28518.0,52.0702,52.0702,51.9736,51.9912,28518.0
2021-03-16 14:40:00,59.18,59.25,59.13,59.24,212940.0,51.9912,52.0527,51.9472,52.0439,212940.0
2021-03-16 14:45:00,59.23,59.36,59.23,59.35,67171.0,52.0351,52.1493,52.0351,52.1405,67171.0
2021-03-16 14:50:00,59.36,59.44,59.33,59.42,34060.0,52.1493,52.2196,52.1229,52.202,34060.0
2021-03-16 14:55:00,59.42,59.47,59.37,59.39,29669.0,52.202,52.2459,52.1581,52.1757,29669.0
2021-03-16 15:00:00,59.39,59.48,59.31,59.45,25918.0,52.1757,52.2547,52.1054,52.2284,25918.0
2021-03-16 15:05:00,59.44,59.46,59.4,59.42,29325.0,52.2196,52.2371,52.1844,52.202,29325.0
2021-03-16 15:10:00,59.41,59.44,59.32,59.34,50706.0,52.1932,52.2196,52.1142,52.1317,50706.0
2021-03-16 15:15:00,59.35,59.45,59.34,59.42,66152.0,52.1405,52.2284,52.1317,52.202,66152.0
2021-03-16 15:20:00,59.42,59.42,59.32,59.34,29928.0,52.202,52.202,52.1142,52.1317,29928.0
2021-03-16 15:25:00,59.34,59.37,59.29,59.32,45744.0,52.1317,52.1581,52.0878,52.1142,45744.0
2021-03-16 15:30:00,59.32,59.43,59.26,59.4,49558.0,52.1142,52.2108,52.0614,52.1844,49558.0
2021-03-16 15:35:00,59.4,59.46,59.35,59.37,56297.0,52.1844,52.2371,52.1405,52.1581,56297.0
2021-03-16 15:40:00,59.37,59.38,59.25,59.27,39935.0,52.1581,52.1669,52.0527,52.0702,39935.0
2021-03-16 15:45:00,59.29,59.34,59.24,59.25,45869.0,52.0878,52.1317,52.0439,52.0527,45869.0
2021-03-16 15:50:00,59.26,59.34,59.25,59.33,94614.0,52.0614,52.1317,52.0527,52.1229,94614.0
2021-03-16 15:55:00,59.32,59.35,59.24,59.32,173474.0,52.1142,52.1405,52.0439,52.1142,173474.0
2021-03-17 09:30:00,59.72,59.85,59.6,59.8,104548.0,52.4656,52.5798,52.3601,52.5358,104548.0
2021-03-17 09:35:00,59.83,60.0,59.68,60.0,59293.0,52.5622,52.7116,52.4304,52.7116,59293.0
2021-03-17 09:40:00,60.0,60.06,59.83,59.84,29222.0,52.7116,52.7643,52.5622,52.571,29222.0
2021-03-17 09:45:00,59.84,59.9,59.74,59.76,67532.0,52.571,52.6237,52.4831,52.5007,67532.0
2021-03-17 09:50:00,59.77,59.78,59.57,59.74,38769.0,52.5095,52.5183,52.3338,52.4831,38769.0
2021-03-17 09:55:00,59.74,59.74,59.61,59.64,42909.0,52.4831,52.4831,52.3689,52.3953,42909.0
2021-03-17 10:00:00,59.64,59.75,59.61,59.61,44740.0,52.3953,52.4919,52.3689,52.3689,44740.0
2021-03-17 10:05:00,59.61,59.62,59.47,59.61,51876.0,52.3689,52.3777,52.2459,52.3689,51876.0
2021-03-17 10:10:00,59.62,59.69,59.59,59.61,47266.0,52.3777,52.4392,52.3514,52.3689,47266.0
2021-03-17 10:15:00,59.6,59.68,59.57,59.57,44145.0,52.3601,52.4304,52.3338,52.3338,44145.0
2021-03-17 10:20:00,59.58,59.67,59.53,59.65,42291.0,52.3426,52.4216,52.2986,52.4041,42291.0
2021-03-17 10:25:00,59.65,59.74,59.64,59.72,26974.0,52.4041,52.4831,52.3953,52.4656,26974.0
2021-03-17 10:30:00,59.71,59.76,59.58,59.59,55434.0,52.4568,52.5007,52.3426,52.3514,55434.0
2021-03-17 10:35:00,59.59,59.59,59.44,59.46,65142.0,52.3514,52.3514,52.2196,52.2371,65142.0
2021-03-17 10:40:00,59.45,59.61,59.44,59.5,66124.0,52.2284,52.3689,52.2196,52.2723,66124.0
2021-03-17 10:45:00,59.49,59.58,59.42,59.57,48925.0,52.2635,52.3426,52.202,52.3338,48925.0
2021-03-17 10:50:00,59.56,59.67,59.55,59.65,44302.0,52.325,52.4216,52.3162,52.4041,44302.0
2021-03-17 10:55:00,59.65,59.68,59.6,59.62,41311.0,52.4041,52.4304,52.3601,52.3777,41311.0
2021-03-17 11:00:00,59.61,59.75,59.61,59.72,30800.0,52.3689,52.4919,52.3689,52.4656,30800.0
2021-03-17 11:05:00,59.73,59.84,59.71,59.84,51213.0,52.4743,52.571,52.4568,52.571,51213.0
2021-03-17 11:10:00,59.85,59.89,59.81,59.84,24201.0,52.5798,52.6149,52.5446,52.571,24201.0
2021-03-17 11:15:00,59.84,59.87,59.71,59.71,19074.0,52.571,52.5973,52.4568,52.4568,19074.0
2021-03-17 11:20:00,59.71,59.83,59.7,59.82,21517.0,52.4568,52.5622,52.448,52.5534,21517.0
2021-03-17 11:25:00,59.81,59.88,59.81,59.84,28762.0,52.5446,52.6061,52.5446,52.571,28762.0
2021-03-17 11:30:00,59.85,59.93,59.81,59.9,40697.0,52.5798,52.6501,52.5446,52.6237,40697.0
2021-03-17 11:35:00,59.89,59.99,59.88,59.95,29387.0,52.6149,52.7028,52.6061,52.6676,29387.0
2021-03-17 11:40:00,59.95,60.08,59.94,59.98,34264.0,52.6676,52.7818,52.6588,52.694,34264.0
2021-03-17 11:45:00,59.99,60.05,59.98,59.98,25695.0,52.7028,52.7555,52.694,52.694,25695.0
2021-03-17 11:50:00,59.96,59.97,59.87,59.89,15463.0,52.6764,52.6852,52.5973,52.6149,15463.0
2021-03-17 11:55:00,59.88,59.94,59.86,59.91,20407.0,52.6061,52.6588,52.5886,52.6325,20407.0
2021-03-17 12:00:00,59.91,60.02,59.91,60.0,31764.0,52.6325,52.7291,52.6325,52.7116,31764.0
2021-03-17 12:05:00,60.0,60.03,59.97,60.0,24641.0,52.7116,52.7379,52.6852,52.7116,24641.0
2021-03-17 12:10:00,60.0,60.0,59.93,59.96,15296.0,52.7116,52.7116,52.6501,52.6764,15296.0
2021-03-17 12:15:00,59.95,59.96,59.86,59.89,19556.0,52.6676,52.6764,52.5886,52.6149,19556.0
2021-03-17 12:20:00,59.89,59.9,59.77,59.81,22121.0,52.6149,52.6237,52.5095,52.5446,22121.0
2021-03-17 12:25:00,59.81,59.88,59.77,59.81,27635.0,52.5446,52.6061,52.5095,52.5446,27635.0
2021-03-17 12:30:00,59.81,59.84,59.76,59.77,26581.0,52.5446,52.571,52.5007,52.5095,26581.0
2021-03-17 12:35:00,59.77,59.86,59.75,59.86,20681.0,52.5095,52.5886,52.4919,52.5886,20681.0
2021-03-17 12:40:00,59.85,59.86,59.75,59.76,54676.0,52.5798,52.5886,52.4919,52.5007,54676.0
2021-03-17 12:45:00,59.76,59.79,59.76,59.78,19182.0,52.5007,52.5271,52.5007,52.5183,19182.0
2021-03-17 12:50:00,59.78,59.96,59.77,59.93,22846.0,52.5183,52.6764,52.5095,52.6501,22846.0
2021-03-17 12:55:00,59.93,59.99,59.91,59.94,67953.0,52.6501,52.7028,52.6325,52.6588,67953.0
2021-03-17 13:00:00,59.95,60.0,59.87,59.88,25516.0,52.6676,52.7116,52.5973,52.6061,25516.0
2021-03-17 13:05:00,59.88,59.98,59.87,59.94,23398.0,52.6061,52.694,52.5973,52.6588,23398.0
2021-03-17 13:10:00,59.93,59.94,59.86,59.9,14478.0,52.6501,52.6588,52.5886,52.6237,14478.0
2021-03-17 13:15:00,59.89,59.9,59.84,59.85,17232.0,52.6149,52.6237,52.571,52.5798,17232.0
2021-03-17 13:20:00,59.84,59.84,59.76,59.8,18145.0,52.571,52.571,52.5007,52.5358,18145.0
2021-03-17 13:25:00,59.81,59.84,59.77,59.79,16674.0,52.5446,52.571,52.5095,52.5271,16674.0
2021-03-17 13:30:00,59.78,59.84,59.76,59.83,20083.0,52.5183,52.571,52.5007,52.5622,20083.0
2021-03-17 13:35:00,59.84,59.86,59.8,59.8,15722.0,52.571,52.5886,52.5358,52.5358,15722.0
2021-03-17 13:40:00,59.81,59.84,59.79,59.82,27140.0,52.5446,52.571,52.5271,52.5534,27140.0
2021-03-17 13:45:00,59.82,59.82,59.71,59.73,21750.0,52.5534,52.5534,52.4568,52.4743,21750.0
2021-03-17 13:50:00,59.73,59.74,59.7,59.71,23175.0,52.4743,52.4831,52.448,52.4568,23175.0
2021-03-17 13:55:00,59.7,59.74,59.69,59.72,21926.0,52.448,52.4831,52.4392,52.4656,21926.0
2021-03-17 14:00:00,59.74,59.96,59.68,59.96,83798.0,52.4831,52.6764,52.4304,52.6764,83798.0
2021-03-17 14:05:00,59.99,60.09,59.92,60.08,57569.0,52.7028,52.7906,52.6413,52.7818,57569.0
2021-03-17 14:10:00,60.09,60.24,60.09,60.23,41282.0,52.7906,52.9224,52.7906,52.9136,41282.0
2021-03-17 14:15:00,60.23,60.26,59.99,60.04,45163.0,52.9136,52.94,52.7028,52.7467,45163.0
2021-03-17 14:20:00,60.02,60.02,59.9,59.94,24019.0,52.7291,52.7291,52.6237,52.6588,24019.0
2021-03-17 14:25:00,59.95,60.02,59.84,59.84,28649.0,52.6676,52.7291,52.571,52.571,28649.0
2021-03-17 14:30:00,59.83,60.05,59.77,60.01,46664.0,52.5622,52.7555,52.5095,52.7203,46664.0
2021-03-17 14:35:00,60.01,60.12,60.0,60.09,39684.0,52.7203,52.817,52.7116,52.7906,39684.0
2021-03-17 14:40:00,60.09,60.1,59.95,59.95,44199.0,52.7906,52.7994,52.6676,52.6676,44199.0
2021-03-17 14:45:00,59.97,59.97,59.81,59.96,52712.0,52.6852,52.6852,52.5446,52.6764,52712.0
2021-03-17 14:50:00,59.99,60.04,59.91,60.0,29237.0,52.7028,52.7467,52.6325,52.7116,29237.0
2021-03-17 14:55:00,59.99,60.03,59.92,59.92,50211.0,52.7028,52.7379,52.6413,52.6413,50211.0
2021-03-17 15:00:00,59.93,59.95,59.8,59.91,86040.0,52.6501,52.6676,52.5358,52.6325,86040.0
2021-03-17 15:05:00,59.92,59.99,59.88,59.96,50635.0,52.6413,52.7028,52.6061,52.6764,50635.0
2021-03-17 15:10:00,59.96,59.97,59.85,59.87,45256.0,52.6764,52.6852,52.5798,52.5973,45256.0
2021-03-17 15:15:00,59.88,59.97,59.86,59.9,34863.0,52.6061,52.6852,52.5886,52.6237,34863.0
2021-03-17 15:20:00,59.9,59.96,59.85,59.94,39169.0,52.6237,52.6764,52.5798,52.6588,39169.0
2021-03-17 15:25:00,59.95,60.07,59.95,60.05,41230.0,52.6676,52.773,52.6676,52.7555,41230.0
2021-03-17 15:30:00,60.05,60.13,60.03,60.07,47537.0,52.7555,52.8258,52.7379,52.773,47537.0
2021-03-17 15:35:00,60.08,60.13,60.03,60.11,50639.0,52.7818,52.8258,52.7379,52.8082,50639.0
2021-03-17 15:40:00,60.1,60.14,59.98,59.99,64676.0,52.7994,52.8345,52.694,52.7028,64676.0
2021-03-17 15:45:00,60.0,60.07,59.99,60.05,119052.0,52.7116,52.773,52.7028,52.7555,119052.0
2021-03-17 15:50:00,60.04,60.11,59.94,60.09,137460.0,52.7467,52.8082,52.6588,52.7906,137460.0
2021-03-17 15:55:00,60.08,60.22,60.08,60.15,292769.0,52.7818,52.9048,52.7818,52.8433,292769.0
2021-03-18 09:30:00,60.61,60.96,60.51,60.8,170643.0,53.2475,53.5549,53.1596,53.4144,170643.0
2021-03-18 09:35:00,60.79,61.04,60.73,61.04,38604.0,53.4056,53.6252,53.3529,53.6252,38604.0
2021-03-18 09:40:00,61.04,61.06,60.85,60.95,27967.0,53.6252,53.6428,53.4583,53.5462,27967.0
2021-03-18 09:45:00,60.95,61.02,60.78,60.86,66554.0,53.5462,53.6076,53.3968,53.4671,66554.0
2021-03-18 09:50:00,60.83,61.02,60.78,61.0,28318.0,53.4407,53.6076,53.3968,53.5901,28318.0
2021-03-18 09:55:00,60.99,61.15,60.94,61.02,39289.0,53.5813,53.7219,53.5374,53.6076,39289.0
2021-03-18 10:00:00,61.04,61.05,60.96,61.0,44267.0,53.6252,53.634,53.5549,53.5901,44267.0
2021-03-18 10:05:00,61.0,61.27,60.99,61.25,104855.0,53.5901,53.8273,53.5813,53.8097,104855.0
2021-03-18 10:10:00,61.23,61.31,61.13,61.31,81453.0,53.7921,53.8624,53.7043,53.8624,81453.0
2021-03-18 10:15:00,61.29,61.47,61.24,61.46,53782.0,53.8448,54.003,53.8009,53.9942,53782.0
2021-03-18 10:20:00,61.44,61.62,61.42,61.55,97879.0,53.9766,54.1348,53.9591,54.0733,97879.0
2021-03-18 10:25:00,61.55,61.7,61.53,61.68,34637.0,54.0733,54.205,54.0557,54.1875,34637.0
2021-03-18 10:30:00,61.67,61.89,61.67,61.87,64928.0,54.1787,54.372,54.1787,54.3544,64928.0
2021-03-18 10:35:00,61.87,61.95,61.73,61.75,49116.0,54.3544,54.4247,54.2314,54.249,49116.0
2021-03-18 10:40:00,61.75,61.8,61.59,61.64,61431.0,54.249,54.2929,54.1084,54.1523,61431.0
2021-03-18 10:45:00,61.64,61.8,61.63,61.76,56394.0,54.1523,54.2929,54.1435,54.2578,56394.0
2021-03-18 10:50:00,61.77,61.83,61.63,61.7,364111.0,54.2665,54.3193,54.1435,54.205,364111.0
2021-03-18 10:55:00,61.7,61.95,61.69,61.95,61169.0,54.205,54.4247,54.1963,54.4247,61169.0
2021-03-18 11:00:00,61.96,62.09,61.92,61.99,94056.0,54.4335,54.5477,54.3983,54.4598,94056.0
2021-03-18 11:05:00,61.99,62.2,61.98,62.09,134565.0,54.4598,54.6443,54.451,54.5477,134565.0
2021-03-18 11:10:00,62.09,62.23,62.09,62.17,74243.0,54.5477,54.6707,54.5477,54.618,74243.0
2021-03-18 11:15:00,62.16,62.36,62.14,62.26,274086.0,54.6092,54.7849,54.5916,54.697,274086.0
2021-03-18 11:20:00,62.25,62.42,62.24,62.42,42362.0,54.6882,54.8376,54.6794,54.8376,42362.0
2021-03-18 11:25:00,62.42,62.43,62.32,62.41,33399.0,54.8376,54.8464,54.7497,54.8288,33399.0
2021-03-18 11:30:00,62.42,62.48,62.33,62.44,48707.0,54.8376,54.8903,54.7585,54.8552,48707.0
2021-03-18 11:35:00,62.44,62.46,62.3,62.32,30257.0,54.8552,54.8727,54.7322,54.7497,30257.0
2021-03-18 11:40:00,62.33,62.45,62.32,62.45,44597.0,54.7585,54.8639,54.7497,54.8639,44597.0
2021-03-18 11:45:00,62.45,62.56,62.44,62.53,57588.0,54.8639,54.9606,54.8552,54.9342,57588.0
2021-03-18 11:50:00,62.54,62.66,62.53,62.6,67533.0,54.943,55.0484,54.9342,54.9957,67533.0
2021-03-18 11:55:00,62.6,62.66,62.56,62.63,63972.0,54.9957,55.0484,54.9606,55.0221,63972.0
2021-03-18 12:00:00,62.63,62.66,62.54,62.54,39886.0,55.0221,55.0484,54.943,54.943,39886.0
2021-03-18 12:05:00,62.54,62.54,62.39,62.39,151120.0,54.943,54.943,54.8112,54.8112,151120.0
2021-03-18 12:10:00,62.4,62.48,62.37,62.37,46240.0,54.82,54.8903,54.7937,54.7937,46240.0
2021-03-18 12:15:00,62.38,62.39,62.2,62.37,59748.0,54.8024,54.8112,54.6443,54.7937,59748.0
2021-03-18 12:20:00,62.38,62.55,62.36,62.39,115527.0,54.8024,54.9518,54.7849,54.8112,115527.0
2021-03-18 12:25:00,62.38,62.45,62.15,62.17,58719.0,54.8024,54.8639,54.6004,54.618,58719.0
2021-03-18 12:30:00,62.17,62.29,62.11,62.14,37717.0,54.618,54.7234,54.5652,54.5916,37717.0
2021-03-18 12:35:00,62.13,62.23,62.09,62.23,41275.0,54.5828,54.6707,54.5477,54.6707,41275.0
2021-03-18 12:40:00,62.24,62.29,62.23,62.26,76595.0,54.6794,54.7234,54.6707,54.697,76595.0
2021-03-18 12:45:00,62.27,62.29,62.14,62.15,31159.0,54.7058,54.7234,54.5916,54.6004,31159.0
2021-03-18 12:50:00,62.14,62.2,62.05,62.05,78783.0,54.5916,54.6443,54.5125,54.5125,78783.0
2021-03-18 12:55:00,62.05,62.09,61.96,62.01,117658.0,54.5125,54.5477,54.4335,54.4774,117658.0
2021-03-18 13:00:00,62.01,62.14,61.99,62.11,43474.0,54.4774,54.5916,54.4598,54.5652,43474.0
2021-03-18 13:05:00,62.12,62.17,62.1,62.13,29013.0,54.574,54.618,54.5565,54.5828,29013.0
2021-03-18 13:10:00,62.13,62.17,62.04,62.15,42404.0,54.5828,54.618,54.5037,54.6004,42404.0
2021-03-18 13:15:00,62.15,62.21,62.13,62.17,21325.0,54.6004,54.6531,54.5828,54.618,21325.0
2021-03-18 13:20:00,62.18,62.24,62.14,62.15,18466.0,54.6267,54.6794,54.5916,54.6004,18466.0
2021-03-18 13:25:00,62.15,62.17,62.06,62.06,52642.0,54.6004,54.618,54.5213,54.5213,52642.0
2021-03-18 13:30:00,62.05,62.19,62.02,62.16,70791.0,54.5125,54.6355,54.4862,54.6092,70791.0
2021-03-18 13:35:00,62.16,62.19,62.13,62.19,172862.0,54.6092,54.6355,54.5828,54.6355,172862.0
2021-03-18 13:40:00,62.2,62.22,62.16,62.17,36590.0,54.6443,54.6619,54.6092,54.618,36590.0
2021-03-18 13:45:00,62.16,62.17,62.11,62.15,33423.0,54.6092,54.618,54.5652,54.6004,33423.0
2021-03-18 13:50:00,62.16,62.22,62.14,62.21,29388.0,54.6092,54.6619,54.5916,54.6531,29388.0
2021-03-18 13:55:00,62.2,62.26,62.15,62.24,114029.0,54.6443,54.697,54.6004,54.6794,114029.0
2021-03-18 14:00:00,62.23,62.23,62.19,62.2,201005.0,54.6707,54.6707,54.6355,54.6443,201005.0
2021-03-18 14:05:00,62.19,62.21,62.06,62.11,89750.0,54.6355,54.6531,54.5213,54.5652,89750.0
2021-03-18 14:10:00,62.11,62.13,62.01,62.12,91594.0,54.5652,54.5828,54.4774,54.574,91594.0
2021-03-18 14:15:00,62.13,62.13,62.03,62.04,124309.0,54.5828,54.5828,54.495,54.5037,124309.0
2021-03-18 14:20:00,62.03,62.13,61.94,62.09,78934.0,54.495,54.5828,54.4159,54.5477,78934.0
2021-03-18 14:25:00,62.09,62.2,62.09,62.14,458588.0,54.5477,54.6443,54.5477,54.5916,458588.0
2021-03-18 14:30:00,62.15,62.18,62.09,62.15,211897.0,54.6004,54.6267,54.5477,54.6004,211897.0
2021-03-18 14:35:00,62.15,62.2,61.99,62.15,295489.0,54.6004,54.6443,54.4598,54.6004,295489.0
2021-03-18 14:40:00,62.15,62.21,62.08,62.17,782338.0,54.6004,54.6531,54.5389,54.618,782338.0
2021-03-18 14:45:00,62.17,62.3,62.15,62.27,87945.0,54.618,54.7322,54.6004,54.7058,87945.0
2021-03-18 14:50:00,62.27,62.36,62.15,62.23,68041.0,54.7058,54.7849,54.6004,54.6707,68041.0
2021-03-18 14:55:00,62.24,62.3,62.24,62.25,69406.0,54.6794,54.7322,54.6794,54.6882,69406.0
2021-03-18 15:00:00,62.25,62.29,62.24,62.26,111144.0,54.6882,54.7234,54.6794,54.697,111144.0
2021-03-18 15:05:00,62.26,62.29,62.24,62.28,156408.0,54.697,54.7234,54.6794,54.7146,156408.0
2021-03-18 15:10:00,62.27,62.34,62.27,62.31,147664.0,54.7058,54.7673,54.7058,54.7409,147664.0
2021-03-18 15:15:00,62.3,62.35,62.29,62.32,155337.0,54.7322,54.7761,54.7234,54.7497,155337.0
2021-03-18 15:20:00,62.33,62.33,62.04,62.04,1274851.0,54.7585,54.7585,54.5037,54.5037,1274851.0
2021-03-18 15:25:00,62.05,62.11,61.95,62.06,283461.0,54.5125,54.5652,54.4247,54.5213,283461.0
2021-03-18 15:30:00,62.05,62.15,62.02,62.09,302336.0,54.5125,54.6004,54.4862,54.5477,302336.0
2021-03-18 15:35:00,62.09,62.17,61.83,61.87,175654.0,54.5477,54.618,54.3193,54.3544,175654.0
2021-03-18 15:40:00,61.87,61.9,61.63,61.66,129694.0,54.3544,54.3808,54.1435,54.1699,129694.0
2021-03-18 15:45:00,61.67,61.73,61.49,61.52,156023.0,54.1787,54.2314,54.0206,54.0469,156023.0
2021-03-18 15:50:00,61.52,61.72,61.49,61.53,342007.0,54.0469,54.2226,54.0206,54.0557,342007.0
2021-03-18 15:55:00,61.53,61.86,61.52,61.8,1381851.0,54.0557,54.3456,54.0469,54.2929,1381851.0
2021-03-19 09:30:00,61.7,61.9,61.17,61.29,698865.0,54.205,54.3808,53.7394,53.8448,698865.0
2021-03-19 09:35:00,61.24,61.47,61.1,61.16,63504.0,53.8009,54.003,53.6779,53.7306,63504.0
2021-03-19 09:40:00,61.12,61.13,60.76,61.03,113003.0,53.6955,53.7043,53.3792,53.6164,113003.0
2021-03-19 09:45:00,61.0,61.0,60.61,60.7,61100.0,53.5901,53.5901,53.2475,53.3265,61100.0
2021-03-19 09:50:00,60.75,61.49,60.75,61.49,53518.0,53.3704,54.0206,53.3704,54.0206,53518.0
2021-03-19 09:55:00,61.5,61.54,61.34,61.53,68662.0,54.0293,54.0645,53.8888,54.0557,68662.0
2021-03-19 10:00:00,61.55,61.63,61.42,61.53,34993.0,54.0733,54.1435,53.9591,54.0557,34993.0
2021-03-19 10:05:00,61.5,61.56,61.39,61.56,32748.0,54.0293,54.0821,53.9327,54.0821,32748.0
2021-03-19 10:10:00,61.56,61.62,61.38,61.6,48684.0,54.0821,54.1348,53.9239,54.1172,48684.0
2021-03-19 10:15:00,61.58,61.76,61.49,61.75,31714.0,54.0996,54.2578,54.0206,54.249,31714.0
2021-03-19 10:20:00,61.75,61.78,61.68,61.7,18055.0,54.249,54.2753,54.1875,54.205,18055.0
2021-03-19 10:25:00,61.68,61.7,61.43,61.44,43762.0,54.1875,54.205,53.9678,53.9766,43762.0
2021-03-19 10:30:00,61.45,61.51,61.12,61.14,38048.0,53.9854,54.0381,53.6955,53.7131,38048.0
2021-03-19 10:35:00,61.15,61.22,61.09,61.18,57042.0,53.7219,53.7834,53.6691,53.7482,57042.0
2021-03-19 10:40:00,61.18,61.22,61.11,61.15,37911.0,53.7482,53.7834,53.6867,53.7219,37911.0
2021-03-19 10:45:00,61.15,61.42,61.14,61.39,68551.0,53.7219,53.9591,53.7131,53.9327,68551.0
2021-03-19 10:50:00,61.39,61.55,61.39,61.47,44887.0,53.9327,54.0733,53.9327,54.003,44887.0
2021-03-19 10:55:00,61.46,61.46,61.33,61.41,50854.0,53.9942,53.9942,53.88,53.9503,50854.0
2021-03-19 11:00:00,61.42,61.46,61.29,61.31,30719.0,53.9591,53.9942,53.8448,53.8624,30719.0
2021-03-19 11:05:00,61.3,61.41,61.27,61.34,57400.0,53.8536,53.9503,53.8273,53.8888,57400.0
2021-03-19 11:10:00,61.35,61.36,61.21,61.3,31090.0,53.8976,53.9063,53.7746,53.8536,31090.0
2021-03-19 11:15:00,61.3,61.42,61.29,61.37,25630.0,53.8536,53.9591,53.8448,53.9151,25630.0
2021-03-19 11:20:00,61.35,61.4,61.23,61.25,27876.0,53.8976,53.9415,53.7921,53.8097,27876.0
2021-03-19 11:25:00,61.26,61.31,61.21,61.31,24204.0,53.8185,53.8624,53.7746,53.8624,24204.0
2021-03-19 11:30:00,61.31,61.56,61.29,61.56,24222.0,53.8624,54.0821,53.8448,54.0821,24222.0
2021-03-19 11:35:00,61.54,61.6,61.52,61.58,23246.0,54.0645,54.1172,54.0469,54.0996,23246.0
2021-03-19 11:40:00,61.59,61.69,61.58,61.69,22849.0,54.1084,54.1963,54.0996,54.1963,22849.0
2021-03-19 11:45:00,61.7,61.77,61.69,61.76,21478.0,54.205,54.2665,54.1963,54.2578,21478.0
2021-03-19 11:50:00,61.75,61.81,61.72,61.81,17435.0,54.249,54.3017,54.2226,54.3017,17435.0
2021-03-19 11:55:00,61.82,61.87,61.74,61.76,27012.0,54.3105,54.3544,54.2402,54.2578,27012.0
2021-03-19 12:00:00,61.78,61.83,61.74,61.77,18053.0,54.2753,54.3193,54.2402,54.2665,18053.0
2021-03-19 12:05:00,61.77,61.78,61.71,61.74,21835.0,54.2665,54.2753,54.2138,54.2402,21835.0
2021-03-19 12:10:00,61.75,61.75,61.59,61.64,30427.0,54.249,54.249,54.1084,54.1523,30427.0
2021-03-19 12:15:00,61.64,61.71,61.61,61.61,21674.0,54.1523,54.2138,54.126,54.126,21674.0
2021-03-19 12:20:00,61.61,61.7,61.6,61.69,30714.0,54.126,54.205,54.1172,54.1963,30714.0
2021-03-19 12:25:00,61.69,61.86,61.68,61.83,68008.0,54.1963,54.3456,54.1875,54.3193,68008.0
2021-03-19 12:30:00,61.82,61.85,61.66,61.7,36260.0,54.3105,54.3368,54.1699,54.205,36260.0
2021-03-19 12:35:00,61.69,61.77,61.64,61.73,59390.0,54.1963,54.2665,54.1523,54.2314,59390.0
2021-03-19 12:40:00,61.73,61.83,61.73,61.81,21396.0,54.2314,54.3193,54.2314,54.3017,21396.0
2021-03-19 12:45:00,61.81,61.91,61.8,61.87,24544.0,54.3017,54.3895,54.2929,54.3544,24544.0
2021-03-19 12:50:00,61.87,61.87,61.81,61.82,21722.0,54.3544,54.3544,54.3017,54.3105,21722.0
2021-03-19 12:55:00,61.83,61.86,61.74,61.82,37978.0,54.3193,54.3456,54.2402,54.3105,37978.0
2021-03-19 13:00:00,61.82,61.84,61.76,61.8,38002.0,54.3105,54.328,54.2578,54.2929,38002.0
2021-03-19 13:05:00,61.8,61.85,61.79,61.85,17561.0,54.2929,54.3368,54.2841,54.3368,17561.0
2021-03-19 13:10:00,61.85,61.85,61.72,61.79,33665.0,54.3368,54.3368,54.2226,54.2841,33665.0
2021-03-19 13:15:00,61.78,61.79,61.73,61.78,25095.0,54.2753,54.2841,54.2314,54.2753,25095.0
2021-03-19 13:20:00,61.78,61.84,61.78,61.81,17872.0,54.2753,54.328,54.2753,54.3017,17872.0
2021-03-19 13:25:00,61.81,61.84,61.75,61.76,16477.0,54.3017,54.328,54.249,54.2578,16477.0
2021-03-19 13:30:00,61.76,61.8,61.71,61.78,47489.0,54.2578,54.2929,54.2138,54.2753,47489.0
2021-03-19 13:35:00,61.79,61.87,61.76,61.84,36572.0,54.2841,54.3544,54.2578,54.328,36572.0
2021-03-19 13:40:00,61.85,61.87,61.81,61.86,24711.0,54.3368,54.3544,54.3017,54.3456,24711.0
2021-03-19 13:45:00,61.88,61.91,61.82,61.85,36085.0,54.3632,54.3895,54.3105,54.3368,36085.0
2021-03-19 13:50:00,61.86,61.88,61.82,61.83,44365.0,54.3456,54.3632,54.3105,54.3193,44365.0
2021-03-19 13:55:00,61.82,61.83,61.75,61.78,71199.0,54.3105,54.3193,54.249,54.2753,71199.0
2021-03-19 14:00:00,61.77,61.86,61.71,61.72,65132.0,54.2665,54.3456,54.2138,54.2226,65132.0
2021-03-19 14:05:00,61.72,61.76,61.62,61.63,47508.0,54.2226,54.2578,54.1348,54.1435,47508.0
2021-03-19 14:10:00,61.63,61.64,61.55,61.56,34034.0,54.1435,54.1523,54.0733,54.0821,34034.0
2021-03-19 14:15:00,61.56,61.59,61.45,61.48,31098.0,54.0821,54.1084,53.9854,54.0118,31098.0
2021-03-19 14:20:00,61.48,61.51,61.43,61.45,24128.0,54.0118,54.0381,53.9678,53.9854,24128.0
2021-03-19 14:25:00,61.45,61.52,61.44,61.49,29728.0,53.9854,54.0469,53.9766,54.0206,29728.0
2021-03-19 14:30:00,61.49,61.61,61.48,61.55,35501.0,54.0206,54.126,54.0118,54.0733,35501.0
2021-03-19 14:35:00,61.55,61.58,61.51,61.51,21203.0,54.0733,54.0996,54.0381,54.0381,21203.0
2021-03-19 14:40:00,61.52,61.64,61.51,61.61,26970.0,54.0469,54.1523,54.0381,54.126,26970.0
2021-03-19 14:45:00,61.61,61.66,61.57,61.61,24866.0,54.126,54.1699,54.0908,54.126,24866.0
2021-03-19 14:50:00,61.61,61.64,61.58,61.6,36238.0,54.126,54.1523,54.0996,54.1172,36238.0
2021-03-19 14:55:00,61.59,61.75,61.59,61.74,40212.0,54.1084,54.249,54.1084,54.2402,40212.0
2021-03-19 15:00:00,61.75,61.77,61.66,61.66,35215.0,54.249,54.2665,54.1699,54.1699,35215.0
2021-03-19 15:05:00,61.66,61.69,61.6,61.64,33480.0,54.1699,54.1963,54.1172,54.1523,33480.0
2021-03-19 15:10:00,61.64,61.73,61.64,61.7,42711.0,54.1523,54.2314,54.1523,54.205,42711.0
2021-03-19 15:15:00,61.71,61.75,61.67,61.73,45995.0,54.2138,54.249,54.1787,54.2314,45995.0
2021-03-19 15:20:00,61.74,61.75,61.69,61.69,36963.0,54.2402,54.249,54.1963,54.1963,36963.0
2021-03-19 15:25:00,61.7,61.71,61.58,61.62,80033.0,54.205,54.2138,54.0996,54.1348,80033.0
2021-03-19 15:30:00,61.62,61.67,61.54,61.58,52132.0,54.1348,54.1787,54.0645,54.0996,52132.0
2021-03-19 15:35:00,61.57,61.72,61.57,61.61,89856.0,54.0908,54.2226,54.0908,54.126,89856.0
2021-03-19 15:40:00,61.61,61.64,61.41,61.45,133830.0,54.126,54.1523,53.9503,53.9854,133830.0
2021-03-19 15:45:00,61.45,61.5,61.38,61.5,161881.0,53.9854,54.0293,53.9239,54.0293,161881.0
2021-03-19 15:50:00,61.49,61.68,61.44,61.46,148916.0,54.0206,54.1875,53.9766,53.9942,148916.0
2021-03-19 15:55:00,61.47,61.5,61.27,61.27,365289.0,54.003,54.0293,53.8273,53.8273,365289.0
2021-03-22 09:30:00,60.59,60.85,60.4,60.4,109123.0,53.2299,53.4583,53.063,53.063,109123.0
2021-03-22 09:35:00,60.39,60.71,60.2,60.69,46583.0,53.0542,53.3353,52.8873,53.3177,46583.0
2021-03-22 09:40:00,60.67,60.79,60.54,60.79,40290.0,53.3002,53.4056,53.186,53.4056,40290.0
2021-03-22 09:45:00,60.83,60.98,60.79,60.95,29045.0,53.4407,53.5725,53.4056,53.5462,29045.0
2021-03-22 09:50:00,60.95,61.06,60.78,60.81,31748.0,53.5462,53.6428,53.3968,53.4232,31748.0
2021-03-22 09:55:00,60.82,60.82,60.54,60.63,28449.0,53.4319,53.4319,53.186,53.265,28449.0
2021-03-22 10:00:00,60.61,60.66,60.46,60.55,37353.0,53.2475,53.2914,53.1157,53.1947,37353.0
2021-03-22 10:05:00,60.58,60.59,60.41,60.52,48626.0,53.2211,53.2299,53.0717,53.1684,48626.0
2021-03-22 10:10:00,60.54,60.57,60.42,60.56,32309.0,53.186,53.2123,53.0805,53.2035,32309.0
2021-03-22 10:15:00,60.55,60.57,60.41,60.51,44990.0,53.1947,53.2123,53.0717,53.1596,44990.0
2021-03-22 10:20:00,60.5,60.51,60.29,60.31,37825.0,53.1508,53.1596,52.9663,52.9839,37825.0
2021-03-22 10:25:00,60.31,60.43,60.18,60.28,54454.0,52.9839,53.0893,52.8697,52.9575,54454.0
2021-03-22 10:30:00,60.27,60.5,60.21,60.5,51480.0,52.9488,53.1508,52.896,53.1508,51480.0
2021-03-22 10:35:00,60.49,60.53,60.36,60.53,39784.0,53.142,53.1772,53.0278,53.1772,39784.0
2021-03-22 10:40:00,60.53,60.72,60.51,60.7,42586.0,53.1772,53.3441,53.1596,53.3265,42586.0
2021-03-22 10:45:00,60.71,60.81,60.68,60.71,49392.0,53.3353,53.4232,53.3089,53.3353,49392.0
2021-03-22 10:50:00,60.72,60.75,60.49,60.5,30121.0,53.3441,53.3704,53.142,53.1508,30121.0
2021-03-22 10:55:00,60.5,60.55,60.33,60.33,38486.0,53.1508,53.1947,53.0015,53.0015,38486.0
2021-03-22 11:00:00,60.33,60.48,60.3,60.46,24528.0,53.0015,53.1332,52.9751,53.1157,24528.0
2021-03-22 11:05:00,60.47,60.53,60.37,60.37,33835.0,53.1245,53.1772,53.0366,53.0366,33835.0
2021-03-22 11:10:00,60.37,60.42,60.22,60.25,45674.0,53.0366,53.0805,52.9048,52.9312,45674.0
2021-03-22 11:15:00,60.26,60.33,60.21,60.32,191092.0,52.94,53.0015,52.896,52.9927,191092.0
2021-03-22 11:20:00,60.32,60.39,60.26,60.31,36528.0,52.9927,53.0542,52.94,52.9839,36528.0
2021-03-22 11:25:00,60.31,60.32,60.2,60.24,22602.0,52.9839,52.9927,52.8873,52.9224,22602.0
2021-03-22 11:30:00,60.24,60.35,60.21,60.35,24640.0,52.9224,53.019,52.896,53.019,24640.0
2021-03-22 11:35:00,60.34,60.41,60.31,60.35,27081.0,53.0103,53.0717,52.9839,53.019,27081.0
2021-03-22 11:40:00,60.34,60.49,60.3,60.47,28051.0,53.0103,53.142,52.9751,53.1245,28051.0
2021-03-22 11:45:00,60.48,60.49,60.38,60.39,30059.0,53.1332,53.142,53.0454,53.0542,30059.0
2021-03-22 11:50:00,60.39,60.45,60.38,60.4,13502.0,53.0542,53.1069,53.0454,53.063,13502.0
2021-03-22 11:55:00,60.38,60.48,60.38,60.44,21804.0,53.0454,53.1332,53.0454,53.0981,21804.0
2021-03-22 12:00:00,60.43,60.45,60.22,60.23,30363.0,53.0893,53.1069,52.9048,52.9136,30363.0
2021-03-22 12:05:00,60.22,60.22,60.06,60.09,26483.0,52.9048,52.9048,52.7643,52.7906,26483.0
2021-03-22 12:10:00,60.09,60.12,60.01,60.05,30536.0,52.7906,52.817,52.7203,52.7555,30536.0
2021-03-22 12:15:00,60.05,60.1,60.02,60.04,28746.0,52.7555,52.7994,52.7291,52.7467,28746.0
2021-03-22 12:20:00,60.05,60.05,59.93,59.96,62830.0,52.7555,52.7555,52.6501,52.6764,62830.0
2021-03-22 12:25:00,59.96,60.03,59.91,60.03,56237.0,52.6764,52.7379,52.6325,52.7379,56237.0
2021-03-22 12:30:00,60.03,60.03,59.92,60.0,51211.0,52.7379,52.7379,52.6413,52.7116,51211.0
2021-03-22 12:35:00,60.0,60.05,59.91,59.92,66496.0,52.7116,52.7555,52.6325,52.6413,66496.0
2021-03-22 12:40:00,59.91,59.93,59.83,59.91,54412.0,52.6325,52.6501,52.5622,52.6325,54412.0
2021-03-22 12:45:00,59.91,60.04,59.9,59.98,89984.0,52.6325,52.7467,52.6237,52.694,89984.0
2021-03-22 12:50:00,59.98,59.98,59.8,59.87,120702.0,52.694,52.694,52.5358,52.5973,120702.0
2021-03-22 12:55:00,59.86,59.95,59.8,59.95,55845.0,52.5886,52.6676,52.5358,52.6676,55845.0
2021-03-22 13:00:00,59.96,59.97,59.9,59.91,39505.0,52.6764,52.6852,52.6237,52.6325,39505.0
2021-03-22 13:05:00,59.91,59.94,59.82,59.84,50957.0,52.6325,52.6588,52.5534,52.571,50957.0
2021-03-22 13:10:00,59.84,59.97,59.84,59.94,62465.0,52.571,52.6852,52.571,52.6588,62465.0
2021-03-22 13:15:00,59.94,60.06,59.91,60.03,58886.0,52.6588,52.7643,52.6325,52.7379,58886.0
2021-03-22 13:20:00,60.04,60.1,60.04,60.09,50955.0,52.7467,52.7994,52.7467,52.7906,50955.0
2021-03-22 13:25:00,60.09,60.1,60.02,60.09,38053.0,52.7906,52.7994,52.7291,52.7906,38053.0
2021-03-22 13:30:00,60.09,60.17,60.09,60.16,41303.0,52.7906,52.8609,52.7906,52.8521,41303.0
2021-03-22 13:35:00,60.16,60.2,60.13,60.18,31358.0,52.8521,52.8873,52.8258,52.8697,31358.0
2021-03-22 13:40:00,60.19,60.21,60.14,60.16,28493.0,52.8785,52.896,52.8345,52.8521,28493.0
2021-03-22 13:45:00,60.17,60.19,60.12,60.17,21178.0,52.8609,52.8785,52.817,52.8609,21178.0
2021-03-22 13:50:00,60.16,60.2,60.13,60.18,14612.0,52.8521,52.8873,52.8258,52.8697,14612.0
2021-03-22 13:55:00,60.17,60.27,60.17,60.23,17640.0,52.8609,52.9488,52.8609,52.9136,17640.0
2021-03-22 14:00:00,60.22,60.28,60.2,60.27,23403.0,52.9048,52.9575,52.8873,52.9488,23403.0
2021-03-22 14:05:00,60.28,60.32,60.26,60.3,22337.0,52.9575,52.9927,52.94,52.9751,22337.0
2021-03-22 14:10:00,60.3,60.3,60.18,60.21,22561.0,52.9751,52.9751,52.8697,52.896,22561.0
2021-03-22 14:15:00,60.21,60.25,60.16,60.25,20141.0,52.896,52.9312,52.8521,52.9312,20141.0
2021-03-22 14:20:00,60.23,60.31,60.23,60.29,14774.0,52.9136,52.9839,52.9136,52.9663,14774.0
2021-03-22 14:25:00,60.28,60.37,60.28,60.32,16992.0,52.9575,53.0366,52.9575,52.9927,16992.0
2021-03-22 14:30:00,60.31,60.45,60.31,60.37,16739.0,52.9839,53.1069,52.9839,53.0366,16739.0
2021-03-22 14:35:00,60.35,60.46,60.35,60.43,32600.0,53.019,53.1157,53.019,53.0893,32600.0
2021-03-22 14:40:00,60.43,60.45,60.3,60.31,23238.0,53.0893,53.1069,52.9751,52.9839,23238.0
2021-03-22 14:45:00,60.29,60.41,60.27,60.41,48753.0,52.9663,53.0717,52.9488,53.0717,48753.0
2021-03-22 14:50:00,60.41,60.44,60.35,60.37,29854.0,53.0717,53.0981,53.019,53.0366,29854.0
2021-03-22 14:55:00,60.37,60.43,60.35,60.36,28917.0,53.0366,53.0893,53.019,53.0278,28917.0
2021-03-22 15:00:00,60.36,60.45,60.36,60.45,18900.0,53.0278,53.1069,53.0278,53.1069,18900.0
2021-03-22 15:05:00,60.44,60.52,60.44,60.52,40705.0,53.0981,53.1684,53.0981,53.1684,40705.0
2021-03-22 15:10:00,60.51,60.52,60.46,60.5,23548.0,53.1596,53.1684,53.1157,53.1508,23548.0
2021-03-22 15:15:00,60.51,60.51,60.36,60.38,37679.0,53.1596,53.1596,53.0278,53.0454,37679.0
2021-03-22 15:20:00,60.38,60.43,60.35,60.37,18187.0,53.0454,53.0893,53.019,53.0366,18187.0
2021-03-22 15:25:00,60.38,60.38,60.27,60.27,26375.0,53.0454,53.0454,52.9488,52.9488,26375.0
2021-03-22 15:30:00,60.28,60.28,60.1,60.15,45935.0,52.9575,52.9575,52.7994,52.8433,45935.0
2021-03-22 15:35:00,60.14,60.26,60.1,60.26,53633.0,52.8345,52.94,52.7994,52.94,53633.0
2021-03-22 15:40:00,60.26,60.32,60.18,60.25,53457.0,52.94,52.9927,52.8697,52.9312,53457.0
2021-03-22 15:45:00,60.25,60.25,60.15,60.16,56447.0,52.9312,52.9312,52.8433,52.8521,56447.0
2021-03-22 15:50:00,60.17,60.24,60.14,60.17,86518.0,52.8609,52.9224,52.8345,52.8609,86518.0
2021-03-22 15:55:00,60.17,60.24,60.11,60.11,271248.0,52.8609,52.9224,52.8082,52.8082,271248.0
2021-03-23 09:30:00,59.67,59.94,59.57,59.8,111424.0,52.4216,52.6588,52.3338,52.5358,111424.0
2021-03-23 09:35:00,59.84,60.17,59.83,60.07,41744.0,52.571,52.8609,52.5622,52.773,41744.0
2021-03-23 09:40:00,60.06,60.16,59.95,60.02,24714.0,52.7643,52.8521,52.6676,52.7291,24714.0
2021-03-23 09:45:00,60.03,60.05,59.89,60.05,22150.0,52.7379,52.7555,52.6149,52.7555,22150.0
2021-03-23 09:50:00,60.02,60.03,59.84,59.91,22884.0,52.7291,52.7379,52.571,52.6325,22884.0
2021-03-23 09:55:00,59.88,59.99,59.85,59.91,20809.0,52.6061,52.7028,52.5798,52.6325,20809.0
2021-03-23 10:00:00,59.91,59.93,59.75,59.76,28691.0,52.6325,52.6501,52.4919,52.5007,28691.0
2021-03-23 10:05:00,59.76,59.8,59.59,59.62,24358.0,52.5007,52.5358,52.3514,52.3777,24358.0
2021-03-23 10:10:00,59.63,59.63,59.55,59.63,22490.0,52.3865,52.3865,52.3162,52.3865,22490.0
2021-03-23 10:15:00,59.63,59.83,59.59,59.78,42123.0,52.3865,52.5622,52.3514,52.5183,42123.0
2021-03-23 10:20:00,59.77,59.81,59.65,59.68,31883.0,52.5095,52.5446,52.4041,52.4304,31883.0
2021-03-23 10:25:00,59.67,59.7,59.51,59.51,26081.0,52.4216,52.448,52.2811,52.2811,26081.0
2021-03-23 10:30:00,59.51,59.6,59.4,59.44,91712.0,52.2811,52.3601,52.1844,52.2196,91712.0
2021-03-23 10:35:00,59.44,59.44,59.16,59.22,36004.0,52.2196,52.2196,51.9736,52.0263,36004.0
2021-03-23 10:40:00,59.21,59.21,59.03,59.05,61602.0,52.0175,52.0175,51.8594,51.877,61602.0
2021-03-23 10:45:00,59.05,59.08,59.0,59.04,38845.0,51.877,51.9033,51.833,51.8682,38845.0
2021-03-23 10:50:00,59.03,59.13,58.91,59.1,71477.0,51.8594,51.9472,51.754,51.9209,71477.0
2021-03-23 10:55:00,59.08,59.2,59.03,59.15,40647.0,51.9033,52.0087,51.8594,51.9648,40647.0
2021-03-23 11:00:00,59.14,59.14,59.01,59.02,27201.0,51.956,51.956,51.8418,51.8506,27201.0
2021-03-23 11:05:00,59.02,59.08,58.82,58.82,49440.0,51.8506,51.9033,51.6749,51.6749,49440.0
2021-03-23 11:10:00,58.82,58.92,58.78,58.92,41449.0,51.6749,51.7627,51.6397,51.7627,41449.0
2021-03-23 11:15:00,58.93,59.1,58.9,59.08,27023.0,51.7715,51.9209,51.7452,51.9033,27023.0
2021-03-23 11:20:00,59.07,59.25,59.05,59.24,29335.0,51.8945,52.0527,51.877,52.0439,29335.0
2021-03-23 11:25:00,59.23,59.23,59.17,59.18,31325.0,52.0351,52.0351,51.9824,51.9912,31325.0
2021-03-23 11:30:00,59.19,59.23,59.04,59.14,24597.0,51.9999,52.0351,51.8682,51.956,24597.0
2021-03-23 11:35:00,59.14,59.15,59.06,59.07,18301.0,51.956,51.9648,51.8857,51.8945,18301.0
2021-03-23 11:40:00,59.07,59.09,59.02,59.05,24535.0,51.8945,51.9121,51.8506,51.877,24535.0
2021-03-23 11:45:00,59.05,59.12,58.99,59.02,36506.0,51.877,51.9384,51.8242,51.8506,36506.0
2021-03-23 11:50:00,59.02,59.02,58.94,58.97,24106.0,51.8506,51.8506,51.7803,51.8067,24106.0
2021-03-23 11:55:00,58.96,59.03,58.94,58.98,40158.0,51.7979,51.8594,51.7803,51.8155,40158.0
2021-03-23 12:00:00,58.99,59.07,58.97,59.03,46711.0,51.8242,51.8945,51.8067,51.8594,46711.0
2021-03-23 12:05:00,59.03,59.12,58.93,59.04,43182.0,51.8594,51.9384,51.7715,51.8682,43182.0
2021-03-23 12:10:00,59.03,59.1,58.99,59.06,17723.0,51.8594,51.9209,51.8242,51.8857,17723.0
2021-03-23 12:15:00,59.08,59.14,59.04,59.09,17405.0,51.9033,51.956,51.8682,51.9121,17405.0
2021-03-23 12:20:00,59.11,59.15,59.05,59.15,16661.0,51.9297,51.9648,51.877,51.9648,16661.0
2021-03-23 12:25:00,59.15,59.21,59.06,59.11,21244.0,51.9648,52.0175,51.8857,51.9297,21244.0
2021-03-23 12:30:00,59.12,59.24,59.09,59.16,35522.0,51.9384,52.0439,51.9121,51.9736,35522.0
2021-03-23 12:35:00,59.16,59.31,59.14,59.29,25649.0,51.9736,52.1054,51.956,52.0878,25649.0
2021-03-23 12:40:00,59.29,59.31,59.24,59.28,28346.0,52.0878,52.1054,52.0439,52.079,28346.0
2021-03-23 12:45:00,59.29,59.31,59.26,59.28,15105.0,52.0878,52.1054,52.0614,52.079,15105.0
2021-03-23 12:50:00,59.29,59.36,59.26,59.31,21849.0,52.0878,52.1493,52.0614,52.1054,21849.0
2021-03-23 12:55:00,59.33,59.36,59.26,59.29,20397.0,52.1229,52.1493,52.0614,52.0878,20397.0
2021-03-23 13:00:00,59.29,59.33,59.28,59.31,15369.0,52.0878,52.1229,52.079,52.1054,15369.0
2021-03-23 13:05:00,59.29,59.31,59.25,59.26,13547.0,52.0878,52.1054,52.0527,52.0614,13547.0
2021-03-23 13:10:00,59.25,59.27,59.21,59.26,32644.0,52.0527,52.0702,52.0175,52.0614,32644.0
2021-03-23 13:15:00,59.25,59.34,59.24,59.33,15544.0,52.0527,52.1317,52.0439,52.1229,15544.0
2021-03-23 13:20:00,59.33,59.36,59.29,59.36,13986.0,52.1229,52.1493,52.0878,52.1493,13986.0
2021-03-23 13:25:00,59.37,59.39,59.34,59.37,16904.0,52.1581,52.1757,52.1317,52.1581,16904.0
2021-03-23 13:30:00,59.38,59.41,59.31,59.32,20783.0,52.1669,52.1932,52.1054,52.1142,20783.0
2021-03-23 13:35:00,59.32,59.35,59.27,59.28,17209.0,52.1142,52.1405,52.0702,52.079,17209.0
2021-03-23 13:40:00,59.28,59.28,59.12,59.15,24693.0,52.079,52.079,51.9384,51.9648,24693.0
2021-03-23 13:45:00,59.16,59.16,59.04,59.11,19706.0,51.9736,51.9736,51.8682,51.9297,19706.0
2021-03-23 13:50:00,59.11,59.16,59.07,59.14,21155.0,51.9297,51.9736,51.8945,51.956,21155.0
2021-03-23 13:55:00,59.14,59.14,59.07,59.11,17434.0,51.956,51.956,51.8945,51.9297,17434.0
2021-03-23 14:00:00,59.11,59.11,59.04,59.09,20347.0,51.9297,51.9297,51.8682,51.9121,20347.0
2021-03-23 14:05:00,59.09,59.13,59.02,59.12,25276.0,51.9121,51.9472,51.8506,51.9384,25276.0
2021-03-23 14:10:00,59.12,59.13,59.07,59.07,18606.0,51.9384,51.9472,51.8945,51.8945,18606.0
2021-03-23 14:15:00,59.05,59.07,58.99,59.02,19314.0,51.877,51.8945,51.8242,51.8506,19314.0
2021-03-23 14:20:00,59.02,59.02,58.88,58.9,37664.0,51.8506,51.8506,51.7276,51.7452,37664.0
2021-03-23 14:25:00,58.89,58.89,58.82,58.85,22876.0,51.7364,51.7364,51.6749,51.7012,22876.0
2021-03-23 14:30:00,58.86,58.92,58.82,58.91,31520.0,51.71,51.7627,51.6749,51.754,31520.0
2021-03-23 14:35:00,58.91,58.91,58.79,58.79,58889.0,51.754,51.754,51.6485,51.6485,58889.0
2021-03-23 14:40:00,58.81,58.84,58.75,58.8,37667.0,51.6661,51.6925,51.6134,51.6573,37667.0
2021-03-23 14:45:00,58.8,58.89,58.74,58.85,31503.0,51.6573,51.7364,51.6046,51.7012,31503.0
2021-03-23 14:50:00,58.84,58.88,58.77,58.77,20630.0,51.6925,51.7276,51.631,51.631,20630.0
2021-03-23 14:55:00,58.77,58.78,58.65,58.66,36242.0,51.631,51.6397,51.5255,51.5343,36242.0
2021-03-23 15:00:00,58.67,58.86,58.64,58.85,52211.0,51.5431,51.71,51.5168,51.7012,52211.0
2021-03-23 15:05:00,58.85,58.85,58.73,58.73,31910.0,51.7012,51.7012,51.5958,51.5958,31910.0
2021-03-23 15:10:00,58.73,58.74,58.65,58.68,39037.0,51.5958,51.6046,51.5255,51.5519,39037.0
2021-03-23 15:15:00,58.67,58.72,58.63,58.64,45370.0,51.5431,51.587,51.508,51.5168,45370.0
2021-03-23 15:20:00,58.63,58.64,58.53,58.56,63991.0,51.508,51.5168,51.4201,51.4465,63991.0
2021-03-23 15:25:00,58.56,58.67,58.54,58.63,40384.0,51.4465,51.5431,51.4289,51.508,40384.0
2021-03-23 15:30:00,58.63,58.63,58.48,58.54,57067.0,51.508,51.508,51.3762,51.4289,57067.0
2021-03-23 15:35:00,58.53,58.53,58.41,58.42,56043.0,51.4201,51.4201,51.3147,51.3235,56043.0
2021-03-23 15:40:00,58.42,58.48,58.38,58.46,66734.0,51.3235,51.3762,51.2883,51.3586,66734.0
2021-03-23 15:45:00,58.46,58.58,58.45,58.48,83910.0,51.3586,51.464,51.3498,51.3762,83910.0
2021-03-23 15:50:00,58.47,58.68,58.45,58.67,130101.0,51.3674,51.5519,51.3498,51.5431,130101.0
2021-03-23 15:55:00,58.67,58.71,58.58,58.66,335842.0,51.5431,51.5783,51.464,51.5343,335842.0
2021-03-24 09:30:00,59.31,59.69,59.17,59.58,113741.0,52.1054,52.4392,51.9824,52.3426,113741.0
2021-03-24 09:35:00,59.62,59.75,59.6,59.71,28600.0,52.3777,52.4919,52.3601,52.4568,28600.0
2021-03-24 09:40:00,59.69,59.82,59.56,59.77,35702.0,52.4392,52.5534,52.325,52.5095,35702.0
2021-03-24 09:45:00,59.78,59.92,59.69,59.69,47832.0,52.5183,52.6413,52.4392,52.4392,47832.0
2021-03-24 09:50:00,59.7,59.71,59.02,59.05,38486.0,52.448,52.4568,51.8506,51.877,38486.0
2021-03-24 09:55:00,59.03,59.28,59.03,59.24,29550.0,51.8594,52.079,51.8594,52.0439,29550.0
2021-03-24 10:00:00,59.25,59.46,59.25,59.39,25215.0,52.0527,52.2371,52.0527,52.1757,25215.0
2021-03-24 10:05:00,59.44,59.58,59.41,59.58,27557.0,52.2196,52.3426,52.1932,52.3426,27557.0
2021-03-24 10:10:00,59.56,59.72,59.54,59.65,33243.0,52.325,52.4656,52.3074,52.4041,33243.0
2021-03-24 10:15:00,59.67,59.68,59.52,59.55,25565.0,52.4216,52.4304,52.2899,52.3162,25565.0
2021-03-24 10:20:00,59.52,59.58,59.45,59.49,17028.0,52.2899,52.3426,52.2284,52.2635,17028.0
2021-03-24 10:25:00,59.51,59.55,59.46,59.52,10573.0,52.2811,52.3162,52.2371,52.2899,10573.0
2021-03-24 10:30:00,59.52,59.55,59.44,59.48,16613.0,52.2899,52.3162,52.2196,52.2547,16613.0
2021-03-24 10:35:00,59.5,59.64,59.5,59.56,26411.0,52.2723,52.3953,52.2723,52.325,26411.0
2021-03-24 10:40:00,59.55,59.62,59.48,59.49,29169.0,52.3162,52.3777,52.2547,52.2635,29169.0
2021-03-24 10:45:00,59.5,59.79,59.5,59.76,43351.0,52.2723,52.5271,52.2723,52.5007,43351.0
2021-03-24 10:50:00,59.76,59.8,59.7,59.72,28252.0,52.5007,52.5358,52.448,52.4656,28252.0
2021-03-24 10:55:00,59.71,59.73,59.57,59.61,22111.0,52.4568,52.4743,52.3338,52.3689,22111.0
2021-03-24 11:00:00,59.65,59.67,59.44,59.5,24531.0,52.4041,52.4216,52.2196,52.2723,24531.0
2021-03-24 11:05:00,59.5,59.55,59.36,59.43,24842.0,52.2723,52.3162,52.1493,52.2108,24842.0
2021-03-24 11:10:00,59.43,59.44,59.28,59.28,19805.0,52.2108,52.2196,52.079,52.079,19805.0
2021-03-24 11:15:00,59.29,59.3,59.14,59.14,18347.0,52.0878,52.0966,51.956,51.956,18347.0
2021-03-24 11:20:00,59.14,59.19,59.11,59.13,15858.0,51.956,51.9999,51.9297,51.9472,15858.0
2021-03-24 11:25:00,59.14,59.21,59.13,59.17,16037.0,51.956,52.0175,51.9472,51.9824,16037.0
2021-03-24 11:30:00,59.17,59.26,59.17,59.2,22440.0,51.9824,52.0614,51.9824,52.0087,22440.0
2021-03-24 11:35:00,59.23,59.34,59.21,59.22,23573.0,52.0351,52.1317,52.0175,52.0263,23573.0
2021-03-24 11:40:00,59.22,59.24,59.15,59.16,21716.0,52.0263,52.0439,51.9648,51.9736,21716.0
2021-03-24 11:45:00,59.17,59.24,59.16,59.21,20154.0,51.9824,52.0439,51.9736,52.0175,20154.0
2021-03-24 11:50:00,59.21,59.21,59.12,59.14,19957.0,52.0175,52.0175,51.9384,51.956,19957.0
2021-03-24 11:55:00,59.12,59.16,59.08,59.12,22988.0,51.9384,51.9736,51.9033,51.9384,22988.0
2021-03-24 12:00:00,59.12,59.25,59.09,59.25,27611.0,51.9384,52.0527,51.9121,52.0527,27611.0
2021-03-24 12:05:00,59.25,59.26,59.19,59.22,25107.0,52.0527,52.0614,51.9999,52.0263,25107.0
2021-03-24 12:10:00,59.21,59.31,59.21,59.26,18106.0,52.0175,52.1054,52.0175,52.0614,18106.0
2021-03-24 12:15:00,59.26,59.35,59.25,59.27,19644.0,52.0614,52.1405,52.0527,52.0702,19644.0
2021-03-24 12:20:00,59.28,59.32,59.26,59.29,15771.0,52.079,52.1142,52.0614,52.0878,15771.0
2021-03-24 12:25:00,59.3,59.37,59.28,59.34,33781.0,52.0966,52.1581,52.079,52.1317,33781.0
2021-03-24 12:30:00,59.35,59.36,59.22,59.23,20553.0,52.1405,52.1493,52.0263,52.0351,20553.0
2021-03-24 12:35:00,59.24,59.29,59.22,59.29,18205.0,52.0439,52.0878,52.0263,52.0878,18205.0
2021-03-24 12:40:00,59.3,59.34,59.25,59.25,25905.0,52.0966,52.1317,52.0527,52.0527,25905.0
2021-03-24 12:45:00,59.25,59.3,59.25,59.25,20153.0,52.0527,52.0966,52.0527,52.0527,20153.0
2021-03-24 12:50:00,59.25,59.25,59.16,59.24,30772.0,52.0527,52.0527,51.9736,52.0439,30772.0
2021-03-24 12:55:00,59.24,59.33,59.24,59.29,27047.0,52.0439,52.1229,52.0439,52.0878,27047.0
2021-03-24 13:00:00,59.29,59.32,59.23,59.23,32221.0,52.0878,52.1142,52.0351,52.0351,32221.0
2021-03-24 13:05:00,59.23,59.26,59.15,59.22,17907.0,52.0351,52.0614,51.9648,52.0263,17907.0
2021-03-24 13:10:00,59.21,59.21,59.05,59.05,21907.0,52.0175,52.0175,51.877,51.877,21907.0
2021-03-24 13:15:00,59.03,59.03,58.93,58.94,45482.0,51.8594,51.8594,51.7715,51.7803,45482.0
2021-03-24 13:20:00,58.94,59.05,58.92,59.05,24259.0,51.7803,51.877,51.7627,51.877,24259.0
2021-03-24 13:25:00,59.04,59.08,58.97,59.04,15878.0,51.8682,51.9033,51.8067,51.8682,15878.0
2021-03-24 13:30:00,59.04,59.12,59.04,59.09,30250.0,51.8682,51.9384,51.8682,51.9121,30250.0
2021-03-24 13:35:00,59.09,59.24,59.08,59.2,24124.0,51.9121,52.0439,51.9033,52.0087,24124.0
2021-03-24 13:40:00,59.19,59.21,58.99,59.0,16084.0,51.9999,52.0175,51.8242,51.833,16084.0
2021-03-24 13:45:00,59.0,59.18,58.98,59.18,22912.0,51.833,51.9912,51.8155,51.9912,22912.0
2021-03-24 13:50:00,59.19,59.23,59.18,59.22,16984.0,51.9999,52.0351,51.9912,52.0263,16984.0
2021-03-24 13:55:00,59.22,59.26,59.2,59.26,18283.0,52.0263,52.0614,52.0087,52.0614,18283.0
2021-03-24 14:00:00,59.25,59.25,59.17,59.23,18371.0,52.0527,52.0527,51.9824,52.0351,18371.0
2021-03-24 14:05:00,59.23,59.3,59.19,59.3,20859.0,52.0351,52.0966,51.9999,52.0966,20859.0
2021-03-24 14:10:00,59.31,59.31,59.19,59.24,26967.0,52.1054,52.1054,51.9999,52.0439,26967.0
2021-03-24 14:15:00,59.25,59.26,59.11,59.24,49376.0,52.0527,52.0614,51.9297,52.0439,49376.0
2021-03-24 14:20:00,59.22,59.31,59.17,59.18,38889.0,52.0263,52.1054,51.9824,51.9912,38889.0
2021-03-24 14:25:00,59.18,59.2,59.11,59.11,27627.0,51.9912,52.0087,51.9297,51.9297,27627.0
2021-03-24 14:30:00,59.1,59.1,58.99,59.07,34622.0,51.9209,51.9209,51.8242,51.8945,34622.0
2021-03-24 14:35:00,59.07,59.09,58.95,58.98,31581.0,51.8945,51.9121,51.7891,51.8155,31581.0
2021-03-24 14:40:00,58.99,59.01,58.82,58.83,32228.0,51.8242,51.8418,51.6749,51.6837,32228.0
2021-03-24 14:45:00,58.83,59.01,58.8,58.99,35364.0,51.6837,51.8418,51.6573,51.8242,35364.0
2021-03-24 14:50:00,58.99,59.0,58.84,58.85,27036.0,51.8242,51.833,51.6925,51.7012,27036.0
2021-03-24 14:55:00,58.84,59.0,58.84,58.86,57611.0,51.6925,51.833,51.6925,51.71,57611.0
2021-03-24 15:00:00,58.86,58.89,58.81,58.83,50541.0,51.71,51.7364,51.6661,51.6837,50541.0
2021-03-24 15:05:00,58.83,58.94,58.83,58.91,37044.0,51.6837,51.7803,51.6837,51.754,37044.0
2021-03-24 15:10:00,58.91,58.97,58.87,58.89,29621.0,51.754,51.8067,51.7188,51.7364,29621.0
2021-03-24 15:15:00,58.88,58.98,58.85,58.91,52220.0,51.7276,51.8155,51.7012,51.754,52220.0
2021-03-24 15:20:00,58.9,58.91,58.75,58.81,40933.0,51.7452,51.754,51.6134,51.6661,40933.0
2021-03-24 15:25:00,58.79,58.85,58.75,58.82,41741.0,51.6485,51.7012,51.6134,51.6749,41741.0
2021-03-24 15:30:00,58.82,58.84,58.72,58.73,66450.0,51.6749,51.6925,51.587,51.5958,66450.0
2021-03-24 15:35:00,58.74,58.89,58.66,58.78,67275.0,51.6046,51.7364,51.5343,51.6397,67275.0
2021-03-24 15:40:00,58.77,58.84,58.71,58.74,81138.0,51.631,51.6925,51.5783,51.6046,81138.0
2021-03-24 15:45:00,58.73,58.87,58.72,58.76,57403.0,51.5958,51.7188,51.587,51.6222,57403.0
2021-03-24 15:50:00,58.75,58.76,58.61,58.63,82522.0,51.6134,51.6222,51.4904,51.508,82522.0
2021-03-24 15:55:00,58.63,58.65,58.54,58.54,148821.0,51.508,51.5255,51.4289,51.4289,148821.0
2021-03-25 09:30:00,58.68,59.03,58.52,58.53,107016.0,51.5519,51.8594,51.4113,51.4201,107016.0
2021-03-25 09:35:00,58.53,58.54,58.21,58.26,44357.0,51.4201,51.4289,51.139,51.1829,44357.0
2021-03-25 09:40:00,58.25,58.48,58.21,58.46,40516.0,51.1741,51.3762,51.139,51.3586,40516.0
2021-03-25 09:45:00,58.48,58.51,58.35,58.44,31075.0,51.3762,51.4025,51.262,51.3411,31075.0
2021-03-25 09:50:00,58.42,58.42,58.19,58.24,43120.0,51.3235,51.3235,51.1214,51.1653,43120.0
2021-03-25 09:55:00,58.21,58.52,58.12,58.47,52827.0,51.139,51.4113,51.0599,51.3674,52827.0
2021-03-25 10:00:00,58.44,58.64,58.28,58.57,45478.0,51.3411,51.5168,51.2005,51.4553,45478.0
2021-03-25 10:05:00,58.59,58.75,58.52,58.7,22770.0,51.4728,51.6134,51.4113,51.5695,22770.0
2021-03-25 10:10:00,58.7,58.83,58.69,58.78,51788.0,51.5695,51.6837,51.5607,51.6397,51788.0
2021-03-25 10:15:00,58.78,58.78,58.6,58.69,43553.0,51.6397,51.6397,51.4816,51.5607,43553.0
2021-03-25 10:20:00,58.69,58.88,58.62,58.86,13618.0,51.5607,51.7276,51.4992,51.71,13618.0
2021-03-25 10:25:00,58.87,59.1,58.84,58.98,62430.0,51.7188,51.9209,51.6925,51.8155,62430.0
2021-03-25 10:30:00,58.98,59.12,58.95,58.95,33418.0,51.8155,51.9384,51.7891,51.7891,33418.0
2021-03-25 10:35:00,58.96,58.97,58.76,58.77,51684.0,51.7979,51.8067,51.6222,51.631,51684.0
2021-03-25 10:40:00,58.77,58.77,58.59,58.63,15658.0,51.631,51.631,51.4728,51.508,15658.0
2021-03-25 10:45:00,58.64,58.67,58.45,58.5,16796.0,51.5168,51.5431,51.3498,51.3938,16796.0
2021-03-25 10:50:00,58.51,58.51,58.38,58.42,23548.0,51.4025,51.4025,51.2883,51.3235,23548.0
2021-03-25 10:55:00,58.41,58.59,58.37,58.59,30475.0,51.3147,51.4728,51.2796,51.4728,30475.0
2021-03-25 11:00:00,58.59,58.59,58.35,58.38,16501.0,51.4728,51.4728,51.262,51.2883,16501.0
2021-03-25 11:05:00,58.37,58.54,58.36,58.45,19604.0,51.2796,51.4289,51.2708,51.3498,19604.0
2021-03-25 11:10:00,58.45,58.72,58.44,58.71,30775.0,51.3498,51.587,51.3411,51.5783,30775.0
2021-03-25 11:15:00,58.73,58.84,58.67,58.84,19624.0,51.5958,51.6925,51.5431,51.6925,19624.0
2021-03-25 11:20:00,58.84,59.01,58.82,58.95,21036.0,51.6925,51.8418,51.6749,51.7891,21036.0
2021-03-25 11:25:00,58.96,59.01,58.84,59.01,30472.0,51.7979,51.8418,51.6925,51.8418,30472.0
2021-03-25 11:30:00,59.0,59.17,58.97,59.14,19792.0,51.833,51.9824,51.8067,51.956,19792.0
2021-03-25 11:35:00,59.17,59.2,59.12,59.14,20855.0,51.9824,52.0087,51.9384,51.956,20855.0
2021-03-25 11:40:00,59.11,59.11,59.0,59.05,15548.0,51.9297,51.9297,51.833,51.877,15548.0
2021-03-25 11:45:00,59.05,59.16,58.98,59.07,21002.0,51.877,51.9736,51.8155,51.8945,21002.0
2021-03-25 11:50:00,59.06,59.21,59.03,59.18,29286.0,51.8857,52.0175,51.8594,51.9912,29286.0
2021-03-25 11:55:00,59.17,59.32,59.14,59.3,37827.0,51.9824,52.1142,51.956,52.0966,37827.0
2021-03-25 12:00:00,59.31,59.39,59.24,59.26,37003.0,52.1054,52.1757,52.0439,52.0614,37003.0
2021-03-25 12:05:00,59.26,59.27,59.2,59.2,16986.0,52.0614,52.0702,52.0087,52.0087,16986.0
2021-03-25 12:10:00,59.22,59.25,59.18,59.18,57950.0,52.0263,52.0527,51.9912,51.9912,57950.0
2021-03-25 12:15:00,59.18,59.46,59.18,59.46,17481.0,51.9912,52.2371,51.9912,52.2371,17481.0
2021-03-25 12:20:00,59.46,59.47,59.37,59.47,15840.0,52.2371,52.2459,52.1581,52.2459,15840.0
2021-03-25 12:25:00,59.5,59.5,59.4,59.48,45811.0,52.2723,52.2723,52.1844,52.2547,45811.0
2021-03-25 12:30:00,59.48,59.68,59.47,59.66,25545.0,52.2547,52.4304,52.2459,52.4129,25545.0
2021-03-25 12:35:00,59.69,59.69,59.62,59.66,18421.0,52.4392,52.4392,52.3777,52.4129,18421.0
2021-03-25 12:40:00,59.67,59.72,59.63,59.68,16488.0,52.4216,52.4656,52.3865,52.4304,16488.0
2021-03-25 12:45:00,59.69,59.76,59.66,59.75,23138.0,52.4392,52.5007,52.4129,52.4919,23138.0
2021-03-25 12:50:00,59.73,59.8,59.69,59.7,20091.0,52.4743,52.5358,52.4392,52.448,20091.0
2021-03-25 12:55:00,59.7,59.74,59.65,59.68,26937.0,52.448,52.4831,52.4041,52.4304,26937.0
2021-03-25 13:00:00,59.69,59.71,59.58,59.66,46485.0,52.4392,52.4568,52.3426,52.4129,46485.0
2021-03-25 13:05:00,59.67,59.82,59.64,59.77,38255.0,52.4216,52.5534,52.3953,52.5095,38255.0
2021-03-25 13:10:00,59.78,59.87,59.74,59.86,30903.0,52.5183,52.5973,52.4831,52.5886,30903.0
2021-03-25 13:15:00,59.85,59.9,59.8,59.82,22961.0,52.5798,52.6237,52.5358,52.5534,22961.0
2021-03-25 13:20:00,59.83,59.86,59.78,59.84,31378.0,52.5622,52.5886,52.5183,52.571,31378.0
2021-03-25 13:25:00,59.84,59.85,59.7,59.71,18904.0,52.571,52.5798,52.448,52.4568,18904.0
2021-03-25 13:30:00,59.72,59.76,59.64,59.66,24192.0,52.4656,52.5007,52.3953,52.4129,24192.0
2021-03-25 13:35:00,59.68,59.75,59.62,59.73,41491.0,52.4304,52.4919,52.3777,52.4743,41491.0
2021-03-25 13:40:00,59.74,59.89,59.74,59.85,15941.0,52.4831,52.6149,52.4831,52.5798,15941.0
2021-03-25 13:45:00,59.84,59.89,59.74,59.81,36924.0,52.571,52.6149,52.4831,52.5446,36924.0
2021-03-25 13:50:00,59.8,59.81,59.72,59.79,39648.0,52.5358,52.5446,52.4656,52.5271,39648.0
2021-03-25 13:55:00,59.81,59.81,59.68,59.69,24115.0,52.5446,52.5446,52.4304,52.4392,24115.0
2021-03-25 14:00:00,59.69,59.73,59.66,59.66,29763.0,52.4392,52.4743,52.4129,52.4129,29763.0
2021-03-25 14:05:00,59.66,59.79,59.66,59.76,24770.0,52.4129,52.5271,52.4129,52.5007,24770.0
2021-03-25 14:10:00,59.75,59.84,59.73,59.84,18928.0,52.4919,52.571,52.4743,52.571,18928.0
2021-03-25 14:15:00,59.83,60.0,59.8,59.97,67623.0,52.5622,52.7116,52.5358,52.6852,67623.0
2021-03-25 14:20:00,59.97,59.99,59.88,59.95,18811.0,52.6852,52.7028,52.6061,52.6676,18811.0
2021-03-25 14:25:00,59.96,59.96,59.71,59.72,29268.0,52.6764,52.6764,52.4568,52.4656,29268.0
2021-03-25 14:30:00,59.72,59.79,59.72,59.78,19378.0,52.4656,52.5271,52.4656,52.5183,19378.0
2021-03-25 14:35:00,59.79,59.93,59.73,59.9,58066.0,52.5271,52.6501,52.4743,52.6237,58066.0
2021-03-25 14:40:00,59.9,59.92,59.86,59.9,26866.0,52.6237,52.6413,52.5886,52.6237,26866.0
2021-03-25 14:45:00,59.9,59.93,59.84,59.84,35793.0,52.6237,52.6501,52.571,52.571,35793.0
2021-03-25 14:50:00,59.85,59.91,59.82,59.89,19751.0,52.5798,52.6325,52.5534,52.6149,19751.0
2021-03-25 14:55:00,59.89,59.89,59.8,59.84,16652.0,52.6149,52.6149,52.5358,52.571,16652.0
2021-03-25 15:00:00,59.84,59.87,59.76,59.81,18897.0,52.571,52.5973,52.5007,52.5446,18897.0
2021-03-25 15:05:00,59.8,59.82,59.75,59.79,16613.0,52.5358,52.5534,52.4919,52.5271,16613.0
2021-03-25 15:10:00,59.79,59.94,59.78,59.9,41082.0,52.5271,52.6588,52.5183,52.6237,41082.0
2021-03-25 15:15:00,59.9,60.05,59.89,60.04,48732.0,52.6237,52.7555,52.6149,52.7467,48732.0
2021-03-25 15:20:00,60.05,60.09,60.02,60.06,127935.0,52.7555,52.7906,52.7291,52.7643,127935.0
2021-03-25 15:25:00,60.07,60.09,60.02,60.08,96867.0,52.773,52.7906,52.7291,52.7818,96867.0
2021-03-25 15:30:00,60.07,60.09,59.99,60.09,48921.0,52.773,52.7906,52.7028,52.7906,48921.0
2021-03-25 15:35:00,60.09,60.17,60.05,60.16,44759.0,52.7906,52.8609,52.7555,52.8521,44759.0
2021-03-25 15:40:00,60.16,60.26,60.14,60.15,57819.0,52.8521,52.94,52.8345,52.8433,57819.0
2021-03-25 15:45:00,60.15,60.16,60.06,60.08,76044.0,52.8433,52.8521,52.7643,52.7818,76044.0
2021-03-25 15:50:00,60.09,60.24,60.07,60.08,94395.0,52.7906,52.9224,52.773,52.7818,94395.0
2021-03-25 15:55:00,60.09,60.18,60.0,60.04,370766.0,52.7906,52.8697,52.7116,52.7467,370766.0
2021-03-26 09:30:00,60.76,60.86,60.47,60.64,96768.0,53.3792,53.4671,53.1245,53.2738,96768.0
2021-03-26 09:35:00,60.68,60.75,60.46,60.68,63539.0,53.3089,53.3704,53.1157,53.3089,63539.0
2021-03-26 09:40:00,60.64,60.75,60.51,60.65,25190.0,53.2738,53.3704,53.1596,53.2826,25190.0
2021-03-26 09:45:00,60.69,60.71,60.57,60.69,37437.0,53.3177,53.3353,53.2123,53.3177,37437.0
2021-03-26 09:50:00,60.65,60.72,60.56,60.65,42378.0,53.2826,53.3441,53.2035,53.2826,42378.0
2021-03-26 09:55:00,60.66,60.74,60.63,60.63,16717.0,53.2914,53.3617,53.265,53.265,16717.0
2021-03-26 10:00:00,60.67,60.8,60.63,60.67,21115.0,53.3002,53.4144,53.265,53.3002,21115.0
2021-03-26 10:05:00,60.66,60.78,60.66,60.78,20573.0,53.2914,53.3968,53.2914,53.3968,20573.0
2021-03-26 10:10:00,60.76,60.96,60.76,60.94,19416.0,53.3792,53.5549,53.3792,53.5374,19416.0
2021-03-26 10:15:00,60.93,60.95,60.84,60.92,21011.0,53.5286,53.5462,53.4495,53.5198,21011.0
2021-03-26 10:20:00,60.91,60.93,60.8,60.92,29436.0,53.511,53.5286,53.4144,53.5198,29436.0
2021-03-26 10:25:00,60.93,60.98,60.9,60.94,22731.0,53.5286,53.5725,53.5022,53.5374,22731.0
2021-03-26 10:30:00,60.93,60.98,60.88,60.93,35332.0,53.5286,53.5725,53.4847,53.5286,35332.0
2021-03-26 10:35:00,60.94,60.96,60.84,60.87,28063.0,53.5374,53.5549,53.4495,53.4759,28063.0
2021-03-26 10:40:00,60.88,60.93,60.79,60.8,16647.0,53.4847,53.5286,53.4056,53.4144,16647.0
2021-03-26 10:45:00,60.8,60.8,60.63,60.68,42104.0,53.4144,53.4144,53.265,53.3089,42104.0
2021-03-26 10:50:00,60.68,60.84,60.66,60.76,15316.0,53.3089,53.4495,53.2914,53.3792,15316.0
2021-03-26 10:55:00,60.75,60.76,60.69,60.72,15556.0,53.3704,53.3792,53.3177,53.3441,15556.0
2021-03-26 11:00:00,60.73,60.8,60.69,60.74,63226.0,53.3529,53.4144,53.3177,53.3617,63226.0
2021-03-26 11:05:00,60.74,60.75,60.63,60.65,35403.0,53.3617,53.3704,53.265,53.2826,35403.0
2021-03-26 11:10:00,60.64,60.64,60.5,60.52,42959.0,53.2738,53.2738,53.1508,53.1684,42959.0
2021-03-26 11:15:00,60.51,60.57,60.43,60.54,32307.0,53.1596,53.2123,53.0893,53.186,32307.0
2021-03-26 11:20:00,60.55,60.65,60.53,60.59,30591.0,53.1947,53.2826,53.1772,53.2299,30591.0
2021-03-26 11:25:00,60.6,60.76,60.6,60.75,27839.0,53.2387,53.3792,53.2387,53.3704,27839.0
2021-03-26 11:30:00,60.74,60.86,60.69,60.86,28613.0,53.3617,53.4671,53.3177,53.4671,28613.0
2021-03-26 11:35:00,60.86,60.87,60.78,60.8,14050.0,53.4671,53.4759,53.3968,53.4144,14050.0
2021-03-26 11:40:00,60.83,60.84,60.75,60.79,10867.0,53.4407,53.4495,53.3704,53.4056,10867.0
2021-03-26 11:45:00,60.78,60.81,60.69,60.7,25400.0,53.3968,53.4232,53.3177,53.3265,25400.0
2021-03-26 11:50:00,60.7,60.73,60.53,60.57,20688.0,53.3265,53.3529,53.1772,53.2123,20688.0
2021-03-26 11:55:00,60.56,60.64,60.51,60.53,23554.0,53.2035,53.2738,53.1596,53.1772,23554.0
2021-03-26 12:00:00,60.53,60.61,60.51,60.52,20491.0,53.1772,53.2475,53.1596,53.1684,20491.0
2021-03-26 12:05:00,60.53,60.59,60.52,60.59,14145.0,53.1772,53.2299,53.1684,53.2299,14145.0
2021-03-26 12:10:00,60.58,60.68,60.56,60.68,22146.0,53.2211,53.3089,53.2035,53.3089,22146.0
2021-03-26 12:15:00,60.68,60.7,60.63,60.65,22470.0,53.3089,53.3265,53.265,53.2826,22470.0
2021-03-26 12:20:00,60.66,60.71,60.66,60.69,18876.0,53.2914,53.3353,53.2914,53.3177,18876.0
2021-03-26 12:25:00,60.69,60.69,60.63,60.64,8977.0,53.3177,53.3177,53.265,53.2738,8977.0
2021-03-26 12:30:00,60.65,60.7,60.62,60.64,12187.0,53.2826,53.3265,53.2562,53.2738,12187.0
2021-03-26 12:35:00,60.66,60.69,60.52,60.62,25910.0,53.2914,53.3177,53.1684,53.2562,25910.0
2021-03-26 12:40:00,60.62,60.71,60.59,60.69,23185.0,53.2562,53.3353,53.2299,53.3177,23185.0
2021-03-26 12:45:00,60.7,60.71,60.6,60.66,26681.0,53.3265,53.3353,53.2387,53.2914,26681.0
2021-03-26 12:50:00,60.67,60.73,60.67,60.7,20072.0,53.3002,53.3529,53.3002,53.3265,20072.0
2021-03-26 12:55:00,60.71,60.73,60.64,60.66,29117.0,53.3353,53.3529,53.2738,53.2914,29117.0
2021-03-26 13:00:00,60.66,60.71,60.65,60.7,29650.0,53.2914,53.3353,53.2826,53.3265,29650.0
2021-03-26 13:05:00,60.7,60.77,60.66,60.77,15472.0,53.3265,53.388,53.2914,53.388,15472.0
2021-03-26 13:10:00,60.77,60.77,60.53,60.57,29854.0,53.388,53.388,53.1772,53.2123,29854.0
2021-03-26 13:15:00,60.58,60.58,60.52,60.52,18341.0,53.2211,53.2211,53.1684,53.1684,18341.0
2021-03-26 13:20:00,60.53,60.54,60.46,60.48,60604.0,53.1772,53.186,53.1157,53.1332,60604.0
2021-03-26 13:25:00,60.49,60.55,60.47,60.51,20961.0,53.142,53.1947,53.1245,53.1596,20961.0
2021-03-26 13:30:00,60.5,60.62,60.49,60.61,16528.0,53.1508,53.2562,53.142,53.2475,16528.0
2021-03-26 13:35:00,60.58,60.58,60.46,60.47,23712.0,53.2211,53.2211,53.1157,53.1245,23712.0
2021-03-26 13:40:00,60.46,60.5,60.43,60.43,25595.0,53.1157,53.1508,53.0893,53.0893,25595.0
2021-03-26 13:45:00,60.44,60.45,60.19,60.21,51100.0,53.0981,53.1069,52.8785,52.896,51100.0
2021-03-26 13:50:00,60.22,60.38,60.21,60.35,32327.0,52.9048,53.0454,52.896,53.019,32327.0
2021-03-26 13:55:00,60.35,60.44,60.34,60.44,23751.0,53.019,53.0981,53.0103,53.0981,23751.0
2021-03-26 14:00:00,60.43,60.44,60.32,60.34,22492.0,53.0893,53.0981,52.9927,53.0103,22492.0
2021-03-26 14:05:00,60.33,60.36,60.23,60.27,20574.0,53.0015,53.0278,52.9136,52.9488,20574.0
2021-03-26 14:10:00,60.26,60.29,60.18,60.19,20871.0,52.94,52.9663,52.8697,52.8785,20871.0
2021-03-26 14:15:00,60.19,60.2,60.09,60.18,38649.0,52.8785,52.8873,52.7906,52.8697,38649.0
2021-03-26 14:20:00,60.18,60.41,60.16,60.39,24745.0,52.8697,53.0717,52.8521,53.0542,24745.0
2021-03-26 14:25:00,60.4,60.4,60.27,60.3,26816.0,53.063,53.063,52.9488,52.9751,26816.0
2021-03-26 14:30:00,60.3,60.44,60.26,60.39,26377.0,52.9751,53.0981,52.94,53.0542,26377.0
2021-03-26 14:35:00,60.38,60.46,60.29,60.29,45068.0,53.0454,53.1157,52.9663,52.9663,45068.0
2021-03-26 14:40:00,60.3,60.32,60.23,60.27,15337.0,52.9751,52.9927,52.9136,52.9488,15337.0
2021-03-26 14:45:00,60.27,60.27,60.01,60.08,41278.0,52.9488,52.9488,52.7203,52.7818,41278.0
2021-03-26 14:50:00,60.07,60.36,60.04,60.35,52127.0,52.773,53.0278,52.7467,53.019,52127.0
2021-03-26 14:55:00,60.35,60.43,60.28,60.42,39655.0,53.019,53.0893,52.9575,53.0805,39655.0
2021-03-26 15:00:00,60.41,60.45,60.38,60.43,15903.0,53.0717,53.1069,53.0454,53.0893,15903.0
2021-03-26 15:05:00,60.43,60.44,60.3,60.3,13021.0,53.0893,53.0981,52.9751,52.9751,13021.0
2021-03-26 15:10:00,60.31,60.42,60.3,60.34,19602.0,52.9839,53.0805,52.9751,53.0103,19602.0
2021-03-26 15:15:00,60.36,60.46,60.36,60.45,20504.0,53.0278,53.1157,53.0278,53.1069,20504.0
2021-03-26 15:20:00,60.45,60.46,60.33,60.33,24985.0,53.1069,53.1157,53.0015,53.0015,24985.0
2021-03-26 15:25:00,60.33,60.37,60.28,60.36,29466.0,53.0015,53.0366,52.9575,53.0278,29466.0
2021-03-26 15:30:00,60.37,60.47,60.36,60.42,44314.0,53.0366,53.1245,53.0278,53.0805,44314.0
2021-03-26 15:35:00,60.42,60.47,60.3,60.38,68110.0,53.0805,53.1245,52.9751,53.0454,68110.0
2021-03-26 15:40:00,60.38,60.45,60.37,60.45,72512.0,53.0454,53.1069,53.0366,53.1069,72512.0
2021-03-26 15:45:00,60.45,60.5,60.41,60.5,42093.0,53.1069,53.1508,53.0717,53.1508,42093.0
2021-03-26 15:50:00,60.5,60.64,60.48,60.63,85700.0,53.1508,53.2738,53.1332,53.265,85700.0
2021-03-26 15:55:00,60.63,60.91,60.63,60.81,245159.0,53.265,53.511,53.265,53.4232,245159.0
2021-03-29 09:30:00,59.81,60.12,59.75,60.02,72533.0,52.5446,52.817,52.4919,52.7291,72533.0
2021-03-29 09:35:00,60.04,60.33,60.04,60.29,21063.0,52.7467,53.0015,52.7467,52.9663,21063.0
2021-03-29 09:40:00,60.28,60.45,60.24,60.38,20382.0,52.9575,53.1069,52.9224,53.0454,20382.0
2021-03-29 09:45:00,60.37,60.59,60.27,60.27,21340.0,53.0366,53.2299,52.9488,52.9488,21340.0
2021-03-29 09:50:00,60.29,60.53,60.26,60.41,17508.0,52.9663,53.1772,52.94,53.0717,17508.0
2021-03-29 09:55:00,60.42,60.63,60.39,60.56,15184.0,53.0805,53.265,53.0542,53.2035,15184.0
2021-03-29 10:00:00,60.55,60.66,60.48,60.64,38296.0,53.1947,53.2914,53.1332,53.2738,38296.0
2021-03-29 10:05:00,60.63,60.64,60.45,60.46,38026.0,53.265,53.2738,53.1069,53.1157,38026.0
2021-03-29 10:10:00,60.45,60.66,60.44,60.62,36091.0,53.1069,53.2914,53.0981,53.2562,36091.0
2021-03-29 10:15:00,60.6,60.6,60.4,60.46,17448.0,53.2387,53.2387,53.063,53.1157,17448.0
2021-03-29 10:20:00,60.47,60.47,60.29,60.36,10338.0,53.1245,53.1245,52.9663,53.0278,10338.0
2021-03-29 10:25:00,60.35,60.44,60.22,60.22,28526.0,53.019,53.0981,52.9048,52.9048,28526.0
2021-03-29 10:30:00,60.25,60.25,59.98,59.98,24952.0,52.9312,52.9312,52.694,52.694,24952.0
2021-03-29 10:35:00,59.97,60.18,59.92,60.13,40713.0,52.6852,52.8697,52.6413,52.8258,40713.0
2021-03-29 10:40:00,60.13,60.18,60.05,60.08,60919.0,52.8258,52.8697,52.7555,52.7818,60919.0
2021-03-29 10:45:00,60.09,60.2,60.01,60.16,69058.0,52.7906,52.8873,52.7203,52.8521,69058.0
2021-03-29 10:50:00,60.16,60.23,59.85,59.85,47749.0,52.8521,52.9136,52.5798,52.5798,47749.0
2021-03-29 10:55:00,59.85,60.03,59.84,59.88,29294.0,52.5798,52.7379,52.571,52.6061,29294.0
2021-03-29 11:00:00,59.89,59.94,59.85,59.87,50770.0,52.6149,52.6588,52.5798,52.5973,50770.0
2021-03-29 11:05:00,59.87,59.87,59.77,59.81,35943.0,52.5973,52.5973,52.5095,52.5446,35943.0
2021-03-29 11:10:00,59.8,59.86,59.75,59.79,96600.0,52.5358,52.5886,52.4919,52.5271,96600.0
2021-03-29 11:15:00,59.78,59.83,59.73,59.73,29944.0,52.5183,52.5622,52.4743,52.4743,29944.0
2021-03-29 11:20:00,59.75,59.81,59.64,59.68,21426.0,52.4919,52.5446,52.3953,52.4304,21426.0
2021-03-29 11:25:00,59.67,59.74,59.58,59.72,27698.0,52.4216,52.4831,52.3426,52.4656,27698.0
2021-03-29 11:30:00,59.72,59.97,59.68,59.93,44856.0,52.4656,52.6852,52.4304,52.6501,44856.0
2021-03-29 11:35:00,59.94,59.97,59.89,59.92,22202.0,52.6588,52.6852,52.6149,52.6413,22202.0
2021-03-29 11:40:00,59.92,60.02,59.9,60.0,15603.0,52.6413,52.7291,52.6237,52.7116,15603.0
2021-03-29 11:45:00,60.0,60.03,59.94,59.96,60241.0,52.7116,52.7379,52.6588,52.6764,60241.0
2021-03-29 11:50:00,59.95,60.15,59.87,60.14,85654.0,52.6676,52.8433,52.5973,52.8345,85654.0
2021-03-29 11:55:00,60.14,60.25,60.1,60.2,30910.0,52.8345,52.9312,52.7994,52.8873,30910.0
2021-03-29 12:00:00,60.22,60.27,60.02,60.02,31235.0,52.9048,52.9488,52.7291,52.7291,31235.0
2021-03-29 12:05:00,60.03,60.09,59.95,59.96,17165.0,52.7379,52.7906,52.6676,52.6764,17165.0
2021-03-29 12:10:00,59.97,59.98,59.86,59.9,16676.0,52.6852,52.694,52.5886,52.6237,16676.0
2021-03-29 12:15:00,59.9,59.9,59.69,59.72,18254.0,52.6237,52.6237,52.4392,52.4656,18254.0
2021-03-29 12:20:00,59.73,59.8,59.71,59.76,41292.0,52.4743,52.5358,52.4568,52.5007,41292.0
2021-03-29 12:25:00,59.77,59.96,59.76,59.95,13812.0,52.5095,52.6764,52.5007,52.6676,13812.0
2021-03-29 12:30:00,59.96,60.02,59.91,59.99,19044.0,52.6764,52.7291,52.6325,52.7028,19044.0
2021-03-29 12:35:00,59.99,60.07,59.95,60.04,23191.0,52.7028,52.773,52.6676,52.7467,23191.0
2021-03-29 12:40:00,60.03,60.09,59.96,60.09,27655.0,52.7379,52.7906,52.6764,52.7906,27655.0
2021-03-29 12:45:00,60.11,60.11,60.0,60.04,15812.0,52.8082,52.8082,52.7116,52.7467,15812.0
2021-03-29 12:50:00,60.02,60.18,60.0,60.15,32423.0,52.7291,52.8697,52.7116,52.8433,32423.0
2021-03-29 12:55:00,60.16,60.16,60.05,60.07,18506.0,52.8521,52.8521,52.7555,52.773,18506.0
2021-03-29 13:00:00,60.08,60.11,60.04,60.07,23453.0,52.7818,52.8082,52.7467,52.773,23453.0
2021-03-29 13:05:00,60.07,60.22,60.06,60.11,31680.0,52.773,52.9048,52.7643,52.8082,31680.0
2021-03-29 13:10:00,60.11,60.14,60.05,60.05,19473.0,52.8082,52.8345,52.7555,52.7555,19473.0
2021-03-29 13:15:00,60.06,60.06,59.98,60.0,21620.0,52.7643,52.7643,52.694,52.7116,21620.0
2021-03-29 13:20:00,60.0,60.02,59.97,59.99,18405.0,52.7116,52.7291,52.6852,52.7028,18405.0
2021-03-29 13:25:00,59.98,60.0,59.92,59.95,17860.0,52.694,52.7116,52.6413,52.6676,17860.0
2021-03-29 13:30:00,59.94,60.14,59.91,60.11,28334.0,52.6588,52.8345,52.6325,52.8082,28334.0
2021-03-29 13:35:00,60.11,60.14,60.05,60.07,25160.0,52.8082,52.8345,52.7555,52.773,25160.0
2021-03-29 13:40:00,60.08,60.1,59.98,60.0,40777.0,52.7818,52.7994,52.694,52.7116,40777.0
2021-03-29 13:45:00,59.99,60.07,59.94,60.05,36382.0,52.7028,52.773,52.6588,52.7555,36382.0
2021-03-29 13:50:00,60.06,60.13,60.03,60.05,14948.0,52.7643,52.8258,52.7379,52.7555,14948.0
2021-03-29 13:55:00,60.05,60.06,59.96,60.01,23512.0,52.7555,52.7643,52.6764,52.7203,23512.0
2021-03-29 14:00:00,60.01,60.1,59.94,60.08,17167.0,52.7203,52.7994,52.6588,52.7818,17167.0
2021-03-29 14:05:00,60.09,60.21,60.09,60.21,27056.0,52.7906,52.896,52.7906,52.896,27056.0
2021-03-29 14:10:00,60.21,60.31,60.1,60.31,23615.0,52.896,52.9839,52.7994,52.9839,23615.0
2021-03-29 14:15:00,60.29,60.29,60.11,60.14,48824.0,52.9663,52.9663,52.8082,52.8345,48824.0
2021-03-29 14:20:00,60.13,60.2,60.1,60.2,32202.0,52.8258,52.8873,52.7994,52.8873,32202.0
2021-03-29 14:25:00,60.21,60.27,60.16,60.22,10272.0,52.896,52.9488,52.8521,52.9048,10272.0
2021-03-29 14:30:00,60.21,60.21,60.07,60.14,13382.0,52.896,52.896,52.773,52.8345,13382.0
2021-03-29 14:35:00,60.13,60.23,60.06,60.16,24243.0,52.8258,52.9136,52.7643,52.8521,24243.0
2021-03-29 14:40:00,60.17,60.29,60.16,60.27,14072.0,52.8609,52.9663,52.8521,52.9488,14072.0
2021-03-29 14:45:00,60.26,60.38,60.25,60.32,25939.0,52.94,53.0454,52.9312,52.9927,25939.0
2021-03-29 14:50:00,60.33,60.33,60.23,60.24,63211.0,53.0015,53.0015,52.9136,52.9224,63211.0
2021-03-29 14:55:00,60.24,60.26,60.16,60.25,60110.0,52.9224,52.94,52.8521,52.9312,60110.0
2021-03-29 15:00:00,60.26,60.35,60.22,60.35,45610.0,52.94,53.019,52.9048,53.019,45610.0
2021-03-29 15:05:00,60.35,60.38,60.29,60.37,60029.0,53.019,53.0454,52.9663,53.0366,60029.0
2021-03-29 15:10:00,60.37,60.44,60.3,60.43,147247.0,53.0366,53.0981,52.9751,53.0893,147247.0
2021-03-29 15:15:00,60.43,60.55,60.42,60.48,120774.0,53.0893,53.1947,53.0805,53.1332,120774.0
2021-03-29 15:20:00,60.49,60.57,60.49,60.54,48620.0,53.142,53.2123,53.142,53.186,48620.0
2021-03-29 15:25:00,60.54,60.63,60.54,60.63,43273.0,53.186,53.265,53.186,53.265,43273.0
2021-03-29 15:30:00,60.63,60.63,60.51,60.52,87572.0,53.265,53.265,53.1596,53.1684,87572.0
2021-03-29 15:35:00,60.52,60.56,60.49,60.51,30060.0,53.1684,53.2035,53.142,53.1596,30060.0
2021-03-29 15:40:00,60.51,60.54,60.43,60.44,55118.0,53.1596,53.186,53.0893,53.0981,55118.0
2021-03-29 15:45:00,60.44,60.45,60.3,60.3,49131.0,53.0981,53.1069,52.9751,52.9751,49131.0
2021-03-29 15:50:00,60.29,60.35,60.26,60.28,79289.0,52.9663,53.019,52.94,52.9575,79289.0
2021-03-29 15:55:00,60.28,60.28,60.11,60.16,194434.0,52.9575,52.9575,52.8082,52.8521,194434.0
2021-03-30 09:30:00,60.73,61.25,60.71,61.17,90315.0,53.3529,53.8097,53.3353,53.7394,90315.0
2021-03-30 09:35:00,61.19,61.26,61.03,61.05,33287.0,53.757,53.8185,53.6164,53.634,33287.0
2021-03-30 09:40:00,61.03,61.1,60.9,60.96,34499.0,53.6164,53.6779,53.5022,53.5549,34499.0
2021-03-30 09:45:00,60.98,61.05,60.66,60.72,24864.0,53.5725,53.634,53.2914,53.3441,24864.0
2021-03-30 09:50:00,60.72,60.8,60.57,60.73,17870.0,53.3441,53.4144,53.2123,53.3529,17870.0
2021-03-30 09:55:00,60.77,61.03,60.77,61.02,15715.0,53.388,53.6164,53.388,53.6076,15715.0
2021-03-30 10:00:00,61.03,61.1,60.98,61.02,16607.0,53.6164,53.6779,53.5725,53.6076,16607.0
2021-03-30 10:05:00,61.05,61.09,60.97,61.02,13950.0,53.634,53.6691,53.5637,53.6076,13950.0
2021-03-30 10:10:00,61.02,61.09,60.97,61.02,14496.0,53.6076,53.6691,53.5637,53.6076,14496.0
2021-03-30 10:15:00,61.04,61.05,60.91,60.91,53449.0,53.6252,53.634,53.511,53.511,53449.0
2021-03-30 10:20:00,60.89,60.95,60.79,60.95,15531.0,53.4934,53.5462,53.4056,53.5462,15531.0
2021-03-30 10:25:00,60.98,61.14,60.98,61.14,14993.0,53.5725,53.7131,53.5725,53.7131,14993.0
2021-03-30 10:30:00,61.13,61.29,61.12,61.17,24266.0,53.7043,53.8448,53.6955,53.7394,24266.0
2021-03-30 10:35:00,61.18,61.3,61.11,61.3,39672.0,53.7482,53.8536,53.6867,53.8536,39672.0
2021-03-30 10:40:00,61.28,61.32,61.1,61.11,21407.0,53.8361,53.8712,53.6779,53.6867,21407.0
2021-03-30 10:45:00,61.1,61.24,61.07,61.24,20927.0,53.6779,53.8009,53.6516,53.8009,20927.0
2021-03-30 10:50:00,61.26,61.31,61.2,61.26,36913.0,53.8185,53.8624,53.7658,53.8185,36913.0
2021-03-30 10:55:00,61.25,61.31,61.22,61.25,19554.0,53.8097,53.8624,53.7834,53.8097,19554.0
2021-03-30 11:00:00,61.25,61.33,61.18,61.29,33473.0,53.8097,53.88,53.7482,53.8448,33473.0
2021-03-30 11:05:00,61.27,61.42,61.2,61.4,26210.0,53.8273,53.9591,53.7658,53.9415,26210.0
2021-03-30 11:10:00,61.4,61.46,61.37,61.46,19191.0,53.9415,53.9942,53.9151,53.9942,19191.0
2021-03-30 11:15:00,61.44,61.47,61.37,61.45,18894.0,53.9766,54.003,53.9151,53.9854,18894.0
2021-03-30 11:20:00,61.47,61.47,61.38,61.43,18632.0,54.003,54.003,53.9239,53.9678,18632.0
2021-03-30 11:25:00,61.43,61.44,61.33,61.37,19007.0,53.9678,53.9766,53.88,53.9151,19007.0
2021-03-30 11:30:00,61.37,61.41,61.29,61.37,33502.0,53.9151,53.9503,53.8448,53.9151,33502.0
2021-03-30 11:35:00,61.36,61.36,61.23,61.23,19808.0,53.9063,53.9063,53.7921,53.7921,19808.0
2021-03-30 11:40:00,61.25,61.26,61.2,61.24,13705.0,53.8097,53.8185,53.7658,53.8009,13705.0
2021-03-30 11:45:00,61.25,61.29,61.13,61.14,22296.0,53.8097,53.8448,53.7043,53.7131,22296.0
2021-03-30 11:50:00,61.13,61.2,61.12,61.16,19613.0,53.7043,53.7658,53.6955,53.7306,19613.0
2021-03-30 11:55:00,61.16,61.21,61.15,61.17,14798.0,53.7306,53.7746,53.7219,53.7394,14798.0
2021-03-30 12:00:00,61.18,61.22,61.17,61.21,12417.0,53.7482,53.7834,53.7394,53.7746,12417.0
2021-03-30 12:05:00,61.2,61.28,61.2,61.26,13187.0,53.7658,53.8361,53.7658,53.8185,13187.0
2021-03-30 12:10:00,61.26,61.26,61.16,61.19,10315.0,53.8185,53.8185,53.7306,53.757,10315.0
2021-03-30 12:15:00,61.2,61.25,61.18,61.19,11718.0,53.7658,53.8097,53.7482,53.757,11718.0
2021-03-30 12:20:00,61.18,61.19,61.08,61.12,31118.0,53.7482,53.757,53.6604,53.6955,31118.0
2021-03-30 12:25:00,61.13,61.16,61.1,61.14,12597.0,53.7043,53.7306,53.6779,53.7131,12597.0
2021-03-30 12:30:00,61.12,61.17,61.09,61.16,10876.0,53.6955,53.7394,53.6691,53.7306,10876.0
2021-03-30 12:35:00,61.16,61.25,61.15,61.25,16836.0,53.7306,53.8097,53.7219,53.8097,16836.0
2021-03-30 12:40:00,61.25,61.26,61.19,61.23,19497.0,53.8097,53.8185,53.757,53.7921,19497.0
2021-03-30 12:45:00,61.22,61.22,61.19,61.2,9183.0,53.7834,53.7834,53.757,53.7658,9183.0
2021-03-30 12:50:00,61.2,61.22,61.15,61.22,11123.0,53.7658,53.7834,53.7219,53.7834,11123.0
2021-03-30 12:55:00,61.22,61.29,61.22,61.25,9969.0,53.7834,53.8448,53.7834,53.8097,9969.0
2021-03-30 13:00:00,61.25,61.29,61.18,61.28,22948.0,53.8097,53.8448,53.7482,53.8361,22948.0
2021-03-30 13:05:00,61.28,61.29,61.18,61.22,16703.0,53.8361,53.8448,53.7482,53.7834,16703.0
2021-03-30 13:10:00,61.21,61.22,61.14,61.14,11966.0,53.7746,53.7834,53.7131,53.7131,11966.0
2021-03-30 13:15:00,61.16,61.2,61.14,61.19,8661.0,53.7306,53.7658,53.7131,53.757,8661.0
2021-03-30 13:20:00,61.2,61.26,61.17,61.25,11018.0,53.7658,53.8185,53.7394,53.8097,11018.0
2021-03-30 13:25:00,61.25,61.26,61.17,61.17,9079.0,53.8097,53.8185,53.7394,53.7394,9079.0
2021-03-30 13:30:00,61.17,61.18,61.13,61.16,17635.0,53.7394,53.7482,53.7043,53.7306,17635.0
2021-03-30 13:35:00,61.17,61.26,61.14,61.26,23533.0,53.7394,53.8185,53.7131,53.8185,23533.0
2021-03-30 13:40:00,61.26,61.33,61.24,61.29,27549.0,53.8185,53.88,53.8009,53.8448,27549.0
2021-03-30 13:45:00,61.29,61.33,61.19,61.2,23477.0,53.8448,53.88,53.757,53.7658,23477.0
2021-03-30 13:50:00,61.2,61.3,61.19,61.29,25337.0,53.7658,53.8536,53.757,53.8448,25337.0
2021-03-30 13:55:00,61.3,61.34,61.28,61.31,28652.0,53.8536,53.8888,53.8361,53.8624,28652.0
2021-03-30 14:00:00,61.31,61.32,61.26,61.28,36713.0,53.8624,53.8712,53.8185,53.8361,36713.0
2021-03-30 14:05:00,61.28,61.4,61.27,61.37,40654.0,53.8361,53.9415,53.8273,53.9151,40654.0
2021-03-30 14:10:00,61.37,61.44,61.32,61.44,38898.0,53.9151,53.9766,53.8712,53.9766,38898.0
2021-03-30 14:15:00,61.44,61.56,61.4,61.5,129399.0,53.9766,54.0821,53.9415,54.0293,129399.0
2021-03-30 14:20:00,61.5,61.53,61.38,61.4,39904.0,54.0293,54.0557,53.9239,53.9415,39904.0
2021-03-30 14:25:00,61.41,61.44,61.36,61.36,53246.0,53.9503,53.9766,53.9063,53.9063,53246.0
2021-03-30 14:30:00,61.36,61.38,61.29,61.32,49293.0,53.9063,53.9239,53.8448,53.8712,49293.0
2021-03-30 14:35:00,61.32,61.32,61.23,61.25,30133.0,53.8712,53.8712,53.7921,53.8097,30133.0
2021-03-30 14:40:00,61.26,61.29,61.24,61.29,12746.0,53.8185,53.8448,53.8009,53.8448,12746.0
2021-03-30 14:45:00,61.31,61.35,61.28,61.35,23539.0,53.8624,53.8976,53.8361,53.8976,23539.0
2021-03-30 14:50:00,61.36,61.5,61.35,61.45,12084.0,53.9063,54.0293,53.8976,53.9854,12084.0
2021-03-30 14:55:00,61.46,61.54,61.42,61.53,24508.0,53.9942,54.0645,53.9591,54.0557,24508.0
2021-03-30 15:00:00,61.52,61.64,61.5,61.61,23469.0,54.0469,54.1523,54.0293,54.126,23469.0
2021-03-30 15:05:00,61.61,61.61,61.56,61.6,10798.0,54.126,54.126,54.0821,54.1172,10798.0
2021-03-30 15:10:00,61.59,61.61,61.54,61.56,19113.0,54.1084,54.126,54.0645,54.0821,19113.0
2021-03-30 15:15:00,61.57,61.59,61.53,61.59,21889.0,54.0908,54.1084,54.0557,54.1084,21889.0
2021-03-30 15:20:00,61.6,61.7,61.59,61.7,18175.0,54.1172,54.205,54.1084,54.205,18175.0
2021-03-30 15:25:00,61.71,61.73,61.67,61.71,33849.0,54.2138,54.2314,54.1787,54.2138,33849.0
2021-03-30 15:30:00,61.7,61.71,61.66,61.68,46365.0,54.205,54.2138,54.1699,54.1875,46365.0
2021-03-30 15:35:00,61.68,61.69,61.58,61.59,77378.0,54.1875,54.1963,54.0996,54.1084,77378.0
2021-03-30 15:40:00,61.59,61.62,61.55,61.58,44864.0,54.1084,54.1348,54.0733,54.0996,44864.0
2021-03-30 15:45:00,61.58,61.58,61.4,61.41,61867.0,54.0996,54.0996,53.9415,53.9503,61867.0
2021-03-30 15:50:00,61.4,61.45,61.37,61.4,129480.0,53.9415,53.9854,53.9151,53.9415,129480.0
2021-03-30 15:55:00,61.4,61.46,61.27,61.44,255801.0,53.9415,53.9942,53.8273,53.9766,255801.0
2021-03-31 09:30:00,60.99,61.55,60.99,61.55,74637.0,53.5813,54.0733,53.5813,54.0733,74637.0
2021-03-31 09:35:00,61.55,61.65,61.47,61.61,27300.0,54.0733,54.1611,54.003,54.126,27300.0
2021-03-31 09:40:00,61.62,61.62,61.4,61.41,9739.0,54.1348,54.1348,53.9415,53.9503,9739.0
2021-03-31 09:45:00,61.45,61.62,61.37,61.37,20125.0,53.9854,54.1348,53.9151,53.9151,20125.0
2021-03-31 09:50:00,61.35,61.41,61.24,61.27,25681.0,53.8976,53.9503,53.8009,53.8273,25681.0
2021-03-31 09:55:00,61.34,61.42,61.33,61.38,8104.0,53.8888,53.9591,53.88,53.9239,8104.0
2021-03-31 10:00:00,61.37,61.51,61.3,61.48,23112.0,53.9151,54.0381,53.8536,54.0118,23112.0
2021-03-31 10:05:00,61.46,61.49,61.34,61.34,29284.0,53.9942,54.0206,53.8888,53.8888,29284.0
2021-03-31 10:10:00,61.34,61.4,61.22,61.26,29637.0,53.8888,53.9415,53.7834,53.8185,29637.0
2021-03-31 10:15:00,61.25,61.26,61.07,61.2,56736.0,53.8097,53.8185,53.6516,53.7658,56736.0
2021-03-31 10:20:00,61.2,61.3,61.1,61.25,32241.0,53.7658,53.8536,53.6779,53.8097,32241.0
2021-03-31 10:25:00,61.22,61.26,61.1,61.13,27137.0,53.7834,53.8185,53.6779,53.7043,27137.0
2021-03-31 10:30:00,61.14,61.16,61.03,61.1,33587.0,53.7131,53.7306,53.6164,53.6779,33587.0
2021-03-31 10:35:00,61.08,61.16,60.97,61.16,66176.0,53.6604,53.7306,53.5637,53.7306,66176.0
2021-03-31 10:40:00,61.17,61.21,61.1,61.13,26142.0,53.7394,53.7746,53.6779,53.7043,26142.0
2021-03-31 10:45:00,61.14,61.14,60.96,60.98,18466.0,53.7131,53.7131,53.5549,53.5725,18466.0
2021-03-31 10:50:00,60.96,61.07,60.95,60.98,62514.0,53.5549,53.6516,53.5462,53.5725,62514.0
2021-03-31 10:55:00,60.98,61.18,60.98,61.16,21808.0,53.5725,53.7482,53.5725,53.7306,21808.0
2021-03-31 11:00:00,61.16,61.2,61.07,61.18,26503.0,53.7306,53.7658,53.6516,53.7482,26503.0
2021-03-31 11:05:00,61.19,61.19,61.11,61.18,24238.0,53.757,53.757,53.6867,53.7482,24238.0
2021-03-31 11:10:00,61.17,61.26,61.11,61.24,25875.0,53.7394,53.8185,53.6867,53.8009,25875.0
2021-03-31 11:15:00,61.25,61.26,61.16,61.21,25092.0,53.8097,53.8185,53.7306,53.7746,25092.0
2021-03-31 11:20:00,61.21,61.25,61.11,61.13,23426.0,53.7746,53.8097,53.6867,53.7043,23426.0
2021-03-31 11:25:00,61.13,61.13,60.96,60.96,36567.0,53.7043,53.7043,53.5549,53.5549,36567.0
2021-03-31 11:30:00,60.94,60.95,60.78,60.82,58505.0,53.5374,53.5462,53.3968,53.4319,58505.0
2021-03-31 11:35:00,60.82,60.85,60.7,60.72,54290.0,53.4319,53.4583,53.3265,53.3441,54290.0
2021-03-31 11:40:00,60.72,60.78,60.67,60.76,54976.0,53.3441,53.3968,53.3002,53.3792,54976.0
2021-03-31 11:45:00,60.76,60.8,60.73,60.77,42880.0,53.3792,53.4144,53.3529,53.388,42880.0
2021-03-31 11:50:00,60.75,60.79,60.67,60.7,37697.0,53.3704,53.4056,53.3002,53.3265,37697.0
2021-03-31 11:55:00,60.7,60.76,60.65,60.69,28452.0,53.3265,53.3792,53.2826,53.3177,28452.0
2021-03-31 12:00:00,60.7,60.76,60.69,60.73,26666.0,53.3265,53.3792,53.3177,53.3529,26666.0
2021-03-31 12:05:00,60.73,60.86,60.73,60.83,27567.0,53.3529,53.4671,53.3529,53.4407,27567.0
2021-03-31 12:10:00,60.82,60.87,60.8,60.86,27579.0,53.4319,53.4759,53.4144,53.4671,27579.0
2021-03-31 12:15:00,60.86,60.89,60.79,60.81,26012.0,53.4671,53.4934,53.4056,53.4232,26012.0
2021-03-31 12:20:00,60.8,60.82,60.74,60.78,32122.0,53.4144,53.4319,53.3617,53.3968,32122.0
2021-03-31 12:25:00,60.78,60.8,60.72,60.75,29336.0,53.3968,53.4144,53.3441,53.3704,29336.0
2021-03-31 12:30:00,60.75,60.78,60.68,60.78,20287.0,53.3704,53.3968,53.3089,53.3968,20287.0
2021-03-31 12:35:00,60.79,60.82,60.73,60.73,24757.0,53.4056,53.4319,53.3529,53.3529,24757.0
2021-03-31 12:40:00,60.73,60.9,60.72,60.9,32179.0,53.3529,53.5022,53.3441,53.5022,32179.0
2021-03-31 12:45:00,60.9,60.92,60.84,60.85,27695.0,53.5022,53.5198,53.4495,53.4583,27695.0
2021-03-31 12:50:00,60.83,60.86,60.8,60.85,28922.0,53.4407,53.4671,53.4144,53.4583,28922.0
2021-03-31 12:55:00,60.86,60.91,60.8,60.91,48345.0,53.4671,53.511,53.4144,53.511,48345.0
2021-03-31 13:00:00,60.91,60.94,60.81,60.83,45058.0,53.511,53.5374,53.4232,53.4407,45058.0
2021-03-31 13:05:00,60.82,60.84,60.79,60.82,28070.0,53.4319,53.4495,53.4056,53.4319,28070.0
2021-03-31 13:10:00,60.82,60.9,60.81,60.9,29527.0,53.4319,53.5022,53.4232,53.5022,29527.0
2021-03-31 13:15:00,60.9,60.94,60.86,60.94,13724.0,53.5022,53.5374,53.4671,53.5374,13724.0
2021-03-31 13:20:00,60.95,60.99,60.93,60.94,16600.0,53.5462,53.5813,53.5286,53.5374,16600.0
2021-03-31 13:25:00,60.94,60.99,60.93,60.97,14909.0,53.5374,53.5813,53.5286,53.5637,14909.0
2021-03-31 13:30:00,60.97,61.01,60.95,60.99,21625.0,53.5637,53.5989,53.5462,53.5813,21625.0
2021-03-31 13:35:00,60.98,61.02,60.93,60.96,35200.0,53.5725,53.6076,53.5286,53.5549,35200.0
2021-03-31 13:40:00,60.96,61.03,60.96,60.99,18389.0,53.5549,53.6164,53.5549,53.5813,18389.0
2021-03-31 13:45:00,60.99,61.01,60.94,60.99,15978.0,53.5813,53.5989,53.5374,53.5813,15978.0
2021-03-31 13:50:00,60.98,61.02,60.93,60.94,16214.0,53.5725,53.6076,53.5286,53.5374,16214.0
2021-03-31 13:55:00,60.95,61.09,60.95,61.09,16913.0,53.5462,53.6691,53.5462,53.6691,16913.0
2021-03-31 14:00:00,61.08,61.14,61.04,61.12,23928.0,53.6604,53.7131,53.6252,53.6955,23928.0
2021-03-31 14:05:00,61.12,61.12,61.03,61.06,25304.0,53.6955,53.6955,53.6164,53.6428,25304.0
2021-03-31 14:10:00,61.07,61.11,61.0,61.09,19780.0,53.6516,53.6867,53.5901,53.6691,19780.0
2021-03-31 14:15:00,61.09,61.12,61.08,61.09,15561.0,53.6691,53.6955,53.6604,53.6691,15561.0
2021-03-31 14:20:00,61.06,61.09,61.01,61.09,18825.0,53.6428,53.6691,53.5989,53.6691,18825.0
2021-03-31 14:25:00,61.1,61.11,61.05,61.08,15902.0,53.6779,53.6867,53.634,53.6604,15902.0
2021-03-31 14:30:00,61.08,61.22,61.08,61.21,21041.0,53.6604,53.7834,53.6604,53.7746,21041.0
2021-03-31 14:35:00,61.21,61.24,61.19,61.2,22976.0,53.7746,53.8009,53.757,53.7658,22976.0
2021-03-31 14:40:00,61.2,61.29,61.17,61.26,33758.0,53.7658,53.8448,53.7394,53.8185,33758.0
2021-03-31 14:45:00,61.27,61.28,61.2,61.25,58669.0,53.8273,53.8361,53.7658,53.8097,58669.0
2021-03-31 14:50:00,61.25,61.28,61.12,61.16,34405.0,53.8097,53.8361,53.6955,53.7306,34405.0
2021-03-31 14:55:00,61.17,61.22,61.13,61.13,24863.0,53.7394,53.7834,53.7043,53.7043,24863.0
2021-03-31 15:00:00,61.14,61.14,61.02,61.04,32728.0,53.7131,53.7131,53.6076,53.6252,32728.0
2021-03-31 15:05:00,61.05,61.09,61.02,61.07,47358.0,53.634,53.6691,53.6076,53.6516,47358.0
2021-03-31 15:10:00,61.07,61.14,61.01,61.09,40549.0,53.6516,53.7131,53.5989,53.6691,40549.0
2021-03-31 15:15:00,61.09,61.17,61.08,61.17,26511.0,53.6691,53.7394,53.6604,53.7394,26511.0
2021-03-31 15:20:00,61.16,61.2,61.13,61.18,49246.0,53.7306,53.7658,53.7043,53.7482,49246.0
2021-03-31 15:25:00,61.18,61.24,61.17,61.21,44956.0,53.7482,53.8009,53.7394,53.7746,44956.0
2021-03-31 15:30:00,61.2,61.33,61.2,61.29,56315.0,53.7658,53.88,53.7658,53.8448,56315.0
2021-03-31 15:35:00,61.28,61.28,60.97,61.02,54009.0,53.8361,53.8361,53.5637,53.6076,54009.0
2021-03-31 15:40:00,61.01,61.07,60.98,61.02,50718.0,53.5989,53.6516,53.5725,53.6076,50718.0
2021-03-31 15:45:00,61.01,61.03,60.92,60.97,75182.0,53.5989,53.6164,53.5198,53.5637,75182.0
2021-03-31 15:50:00,60.96,60.99,60.88,60.94,149174.0,53.5549,53.5813,53.4847,53.5374,149174.0
2021-03-31 15:55:00,60.94,61.0,60.77,60.78,462733.0,53.5374,53.5901,53.388,53.3968,462733.0
2021-04-01 09:30:00,60.75,60.95,60.57,60.86,117325.0,53.3704,53.5462,53.2123,53.4671,117325.0
2021-04-01 09:35:00,60.86,61.03,60.76,60.76,55198.0,53.4671,53.6164,53.3792,53.3792,55198.0
2021-04-01 09:40:00,60.76,60.97,60.73,60.89,38261.0,53.3792,53.5637,53.3529,53.4934,38261.0
2021-04-01 09:45:00,60.9,60.98,60.77,60.78,21262.0,53.5022,53.5725,53.388,53.3968,21262.0
2021-04-01 09:50:00,60.77,60.87,60.62,60.79,29177.0,53.388,53.4759,53.2562,53.4056,29177.0
2021-04-01 09:55:00,60.77,60.89,60.76,60.8,22893.0,53.388,53.4934,53.3792,53.4144,22893.0
2021-04-01 10:00:00,60.83,60.96,60.77,60.96,44247.0,53.4407,53.5549,53.388,53.5549,44247.0
2021-04-01 10:05:00,60.96,61.13,60.95,61.05,30476.0,53.5549,53.7043,53.5462,53.634,30476.0
2021-04-01 10:10:00,61.05,61.05,60.9,60.96,22051.0,53.634,53.634,53.5022,53.5549,22051.0
2021-04-01 10:15:00,60.98,61.05,60.94,61.03,31092.0,53.5725,53.634,53.5374,53.6164,31092.0
2021-04-01 10:20:00,61.03,61.04,60.94,61.03,23406.0,53.6164,53.6252,53.5374,53.6164,23406.0
2021-04-01 10:25:00,61.03,61.03,60.9,60.98,20126.0,53.6164,53.6164,53.5022,53.5725,20126.0
2021-04-01 10:30:00,60.98,60.98,60.84,60.95,28957.0,53.5725,53.5725,53.4495,53.5462,28957.0
2021-04-01 10:35:00,60.95,60.96,60.84,60.92,27650.0,53.5462,53.5549,53.4495,53.5198,27650.0
2021-04-01 10:40:00,60.94,60.99,60.9,60.98,14962.0,53.5374,53.5813,53.5022,53.5725,14962.0
2021-04-01 10:45:00,60.99,61.03,60.97,60.97,35200.0,53.5813,53.6164,53.5637,53.5637,35200.0
2021-04-01 10:50:00,60.96,61.02,60.89,60.89,16233.0,53.5549,53.6076,53.4934,53.4934,16233.0
2021-04-01 10:55:00,60.89,60.97,60.87,60.91,26601.0,53.4934,53.5637,53.4759,53.511,26601.0
2021-04-01 11:00:00,60.92,61.01,60.9,60.95,22629.0,53.5198,53.5989,53.5022,53.5462,22629.0
2021-04-01 11:05:00,60.95,60.97,60.87,60.87,19808.0,53.5462,53.5637,53.4759,53.4759,19808.0
2021-04-01 11:10:00,60.86,60.91,60.83,60.88,26049.0,53.4671,53.511,53.4407,53.4847,26049.0
2021-04-01 11:15:00,60.89,61.04,60.88,61.02,35090.0,53.4934,53.6252,53.4847,53.6076,35090.0
2021-04-01 11:20:00,61.02,61.03,60.96,60.99,32855.0,53.6076,53.6164,53.5549,53.5813,32855.0
2021-04-01 11:25:00,60.98,61.0,60.93,60.96,31859.0,53.5725,53.5901,53.5286,53.5549,31859.0
2021-04-01 11:30:00,60.97,61.08,60.94,61.07,24516.0,53.5637,53.6604,53.5374,53.6516,24516.0
2021-04-01 11:35:00,61.07,61.27,61.06,61.27,28379.0,53.6516,53.8273,53.6428,53.8273,28379.0
2021-04-01 11:40:00,61.27,61.27,61.16,61.17,15710.0,53.8273,53.8273,53.7306,53.7394,15710.0
2021-04-01 11:45:00,61.17,61.2,61.11,61.14,13659.0,53.7394,53.7658,53.6867,53.7131,13659.0
2021-04-01 11:50:00,61.16,61.24,61.15,61.22,28912.0,53.7306,53.8009,53.7219,53.7834,28912.0
2021-04-01 11:55:00,61.23,61.27,61.19,61.22,60307.0,53.7921,53.8273,53.757,53.7834,60307.0
2021-04-01 12:00:00,61.22,61.25,61.21,61.22,57153.0,53.7834,53.8097,53.7746,53.7834,57153.0
2021-04-01 12:05:00,61.22,61.34,61.21,61.34,154334.0,53.7834,53.8888,53.7746,53.8888,154334.0
2021-04-01 12:10:00,61.35,61.43,61.3,61.42,17438.0,53.8976,53.9678,53.8536,53.9591,17438.0
2021-04-01 12:15:00,61.42,61.45,61.39,61.41,13478.0,53.9591,53.9854,53.9327,53.9503,13478.0
2021-04-01 12:20:00,61.41,61.44,61.39,61.43,16756.0,53.9503,53.9766,53.9327,53.9678,16756.0
2021-04-01 12:25:00,61.43,61.44,61.38,61.38,11846.0,53.9678,53.9766,53.9239,53.9239,11846.0
2021-04-01 12:30:00,61.38,61.46,61.36,61.46,14915.0,53.9239,53.9942,53.9063,53.9942,14915.0
2021-04-01 12:35:00,61.46,61.56,61.43,61.56,31188.0,53.9942,54.0821,53.9678,54.0821,31188.0
2021-04-01 12:40:00,61.57,61.57,61.43,61.44,14928.0,54.0908,54.0908,53.9678,53.9766,14928.0
2021-04-01 12:45:00,61.44,61.48,61.42,61.45,16348.0,53.9766,54.0118,53.9591,53.9854,16348.0
2021-04-01 12:50:00,61.46,61.49,61.42,61.49,11475.0,53.9942,54.0206,53.9591,54.0206,11475.0
2021-04-01 12:55:00,61.49,61.49,61.37,61.38,10356.0,54.0206,54.0206,53.9151,53.9239,10356.0
2021-04-01 13:00:00,61.38,61.43,61.36,61.4,8125.0,53.9239,53.9678,53.9063,53.9415,8125.0
2021-04-01 13:05:00,61.39,61.4,61.33,61.36,22011.0,53.9327,53.9415,53.88,53.9063,22011.0
2021-04-01 13:10:00,61.35,61.36,61.3,61.3,11896.0,53.8976,53.9063,53.8536,53.8536,11896.0
2021-04-01 13:15:00,61.3,61.31,61.25,61.25,14261.0,53.8536,53.8624,53.8097,53.8097,14261.0
2021-04-01 13:20:00,61.26,61.28,61.22,61.28,7141.0,53.8185,53.8361,53.7834,53.8361,7141.0
2021-04-01 13:25:00,61.31,61.34,61.28,61.32,12923.0,53.8624,53.8888,53.8361,53.8712,12923.0
2021-04-01 13:30:00,61.32,61.4,61.31,61.39,18456.0,53.8712,53.9415,53.8624,53.9327,18456.0
2021-04-01 13:35:00,61.4,61.4,61.33,61.36,11951.0,53.9415,53.9415,53.88,53.9063,11951.0
2021-04-01 13:40:00,61.36,61.39,61.34,61.34,10296.0,53.9063,53.9327,53.8888,53.8888,10296.0
2021-04-01 13:45:00,61.34,61.34,61.28,61.29,19393.0,53.8888,53.8888,53.8361,53.8448,19393.0
2021-04-01 13:50:00,61.28,61.32,61.26,61.32,13577.0,53.8361,53.8712,53.8185,53.8712,13577.0
2021-04-01 13:55:00,61.31,61.32,61.27,61.29,17888.0,53.8624,53.8712,53.8273,53.8448,17888.0
2021-04-01 14:00:00,61.29,61.36,61.27,61.35,28239.0,53.8448,53.9063,53.8273,53.8976,28239.0
2021-04-01 14:05:00,61.35,61.39,61.32,61.36,18566.0,53.8976,53.9327,53.8712,53.9063,18566.0
2021-04-01 14:10:00,61.36,61.45,61.35,61.45,15759.0,53.9063,53.9854,53.8976,53.9854,15759.0
2021-04-01 14:15:00,61.45,61.47,61.43,61.47,13435.0,53.9854,54.003,53.9678,54.003,13435.0
2021-04-01 14:20:00,61.47,61.59,61.46,61.57,15452.0,54.003,54.1084,53.9942,54.0908,15452.0
2021-04-01 14:25:00,61.57,61.57,61.48,61.48,15431.0,54.0908,54.0908,54.0118,54.0118,15431.0
2021-04-01 14:30:00,61.48,61.53,61.42,61.5,20263.0,54.0118,54.0557,53.9591,54.0293,20263.0
2021-04-01 14:35:00,61.5,61.52,61.46,61.52,20244.0,54.0293,54.0469,53.9942,54.0469,20244.0
2021-04-01 14:40:00,61.51,61.53,61.49,61.49,21628.0,54.0381,54.0557,54.0206,54.0206,21628.0
2021-04-01 14:45:00,61.48,61.48,61.44,61.48,7339.0,54.0118,54.0118,53.9766,54.0118,7339.0
2021-04-01 14:50:00,61.47,61.48,61.39,61.41,19463.0,54.003,54.0118,53.9327,53.9503,19463.0
2021-04-01 14:55:00,61.41,61.44,61.39,61.43,27798.0,53.9503,53.9766,53.9327,53.9678,27798.0
2021-04-01 15:00:00,61.43,61.47,61.41,61.46,39409.0,53.9678,54.003,53.9503,53.9942,39409.0
2021-04-01 15:05:00,61.46,61.48,61.41,61.42,23720.0,53.9942,54.0118,53.9503,53.9591,23720.0
2021-04-01 15:10:00,61.41,61.45,61.36,61.39,23112.0,53.9503,53.9854,53.9063,53.9327,23112.0
2021-04-01 15:15:00,61.38,61.45,61.36,61.39,26121.0,53.9239,53.9854,53.9063,53.9327,26121.0
2021-04-01 15:20:00,61.39,61.4,61.33,61.34,21666.0,53.9327,53.9415,53.88,53.8888,21666.0
2021-04-01 15:25:00,61.35,61.39,61.33,61.35,34042.0,53.8976,53.9327,53.88,53.8976,34042.0
2021-04-01 15:30:00,61.35,61.35,61.28,61.28,23631.0,53.8976,53.8976,53.8361,53.8361,23631.0
2021-04-01 15:35:00,61.27,61.33,61.25,61.29,44084.0,53.8273,53.88,53.8097,53.8448,44084.0
2021-04-01 15:40:00,61.28,61.31,61.23,61.26,39189.0,53.8361,53.8624,53.7921,53.8185,39189.0
2021-04-01 15:45:00,61.26,61.31,61.25,61.31,33136.0,53.8185,53.8624,53.8097,53.8624,33136.0
2021-04-01 15:50:00,61.31,61.43,61.3,61.42,49550.0,53.8624,53.9678,53.8536,53.9591,49550.0
2021-04-01 15:55:00,61.42,61.63,61.41,61.61,186281.0,53.9591,54.1435,53.9503,54.126,186281.0
2021-04-05 09:30:00,62.25,62.59,62.1,62.48,98091.0,54.6882,54.9869,54.5565,54.8903,98091.0
2021-04-05 09:35:00,62.48,62.67,62.22,62.22,90871.0,54.8903,55.0572,54.6619,54.6619,90871.0
2021-04-05 09:40:00,62.22,62.24,61.97,62.02,27028.0,54.6619,54.6794,54.4422,54.4862,27028.0
2021-04-05 09:45:00,62.03,62.12,61.95,62.05,32301.0,54.495,54.574,54.4247,54.5125,32301.0
2021-04-05 09:50:00,62.03,62.2,62.01,62.12,27381.0,54.495,54.6443,54.4774,54.574,27381.0
2021-04-05 09:55:00,62.11,62.17,61.99,62.08,22469.0,54.5652,54.618,54.4598,54.5389,22469.0
2021-04-05 10:00:00,62.1,62.13,61.9,61.95,26594.0,54.5565,54.5828,54.3808,54.4247,26594.0
2021-04-05 10:05:00,61.93,61.95,61.74,61.8,25382.0,54.4071,54.4247,54.2402,54.2929,25382.0
2021-04-05 10:10:00,61.8,61.85,61.73,61.77,24949.0,54.2929,54.3368,54.2314,54.2665,24949.0
2021-04-05 10:15:00,61.81,61.97,61.79,61.91,17748.0,54.3017,54.4422,54.2841,54.3895,17748.0
2021-04-05 10:20:00,61.9,62.0,61.81,61.98,29734.0,54.3808,54.4686,54.3017,54.451,29734.0
2021-04-05 10:25:00,61.98,62.03,61.93,61.94,20134.0,54.451,54.495,54.4071,54.4159,20134.0
2021-04-05 10:30:00,61.98,62.0,61.93,61.98,11810.0,54.451,54.4686,54.4071,54.451,11810.0
2021-04-05 10:35:00,61.97,62.01,61.88,61.89,15975.0,54.4422,54.4774,54.3632,54.372,15975.0
2021-04-05 10:40:00,61.89,61.95,61.88,61.9,12331.0,54.372,54.4247,54.3632,54.3808,12331.0
2021-04-05 10:45:00,61.91,61.97,61.89,61.93,17370.0,54.3895,54.4422,54.372,54.4071,17370.0
2021-04-05 10:50:00,61.93,61.94,61.79,61.8,19181.0,54.4071,54.4159,54.2841,54.2929,19181.0
2021-04-05 10:55:00,61.82,61.93,61.75,61.86,18216.0,54.3105,54.4071,54.249,54.3456,18216.0
2021-04-05 11:00:00,61.84,61.88,61.79,61.84,12898.0,54.328,54.3632,54.2841,54.328,12898.0
2021-04-05 11:05:00,61.84,61.95,61.84,61.92,13985.0,54.328,54.4247,54.328,54.3983,13985.0
2021-04-05 11:10:00,61.9,61.93,61.82,61.83,13230.0,54.3808,54.4071,54.3105,54.3193,13230.0
2021-04-05 11:15:00,61.81,61.86,61.78,61.82,16150.0,54.3017,54.3456,54.2753,54.3105,16150.0
2021-04-05 11:20:00,61.82,61.84,61.78,61.79,11626.0,54.3105,54.328,54.2753,54.2841,11626.0
2021-04-05 11:25:00,61.79,61.8,61.73,61.76,10253.0,54.2841,54.2929,54.2314,54.2578,10253.0
2021-04-05 11:30:00,61.76,61.79,61.68,61.71,17671.0,54.2578,54.2841,54.1875,54.2138,17671.0
2021-04-05 11:35:00,61.71,61.77,61.7,61.72,38307.0,54.2138,54.2665,54.205,54.2226,38307.0
2021-04-05 11:40:00,61.72,61.76,61.68,61.76,37156.0,54.2226,54.2578,54.1875,54.2578,37156.0
2021-04-05 11:45:00,61.76,61.85,61.73,61.81,24265.0,54.2578,54.3368,54.2314,54.3017,24265.0
2021-04-05 11:50:00,61.82,61.82,61.74,61.77,23718.0,54.3105,54.3105,54.2402,54.2665,23718.0
2021-04-05 11:55:00,61.76,61.78,61.69,61.69,41470.0,54.2578,54.2753,54.1963,54.1963,41470.0
2021-04-05 12:00:00,61.69,61.7,61.61,61.69,19684.0,54.1963,54.205,54.126,54.1963,19684.0
2021-04-05 12:05:00,61.69,61.72,61.66,61.71,14427.0,54.1963,54.2226,54.1699,54.2138,14427.0
2021-04-05 12:10:00,61.71,61.75,61.68,61.68,16642.0,54.2138,54.249,54.1875,54.1875,16642.0
2021-04-05 12:15:00,61.69,61.73,61.66,61.67,14816.0,54.1963,54.2314,54.1699,54.1787,14816.0
2021-04-05 12:20:00,61.67,61.73,61.64,61.73,16390.0,54.1787,54.2314,54.1523,54.2314,16390.0
2021-04-05 12:25:00,61.72,61.84,61.71,61.84,15057.0,54.2226,54.328,54.2138,54.328,15057.0
2021-04-05 12:30:00,61.83,61.86,61.8,61.81,26691.0,54.3193,54.3456,54.2929,54.3017,26691.0
2021-04-05 12:35:00,61.8,61.84,61.78,61.84,21829.0,54.2929,54.328,54.2753,54.328,21829.0
2021-04-05 12:40:00,61.83,61.86,61.76,61.78,19277.0,54.3193,54.3456,54.2578,54.2753,19277.0
2021-04-05 12:45:00,61.78,61.81,61.71,61.73,17829.0,54.2753,54.3017,54.2138,54.2314,17829.0
2021-04-05 12:50:00,61.74,61.75,61.7,61.72,15069.0,54.2402,54.249,54.205,54.2226,15069.0
2021-04-05 12:55:00,61.72,61.72,61.66,61.67,16585.0,54.2226,54.2226,54.1699,54.1787,16585.0
2021-04-05 13:00:00,61.66,61.76,61.66,61.76,17090.0,54.1699,54.2578,54.1699,54.2578,17090.0
2021-04-05 13:05:00,61.76,61.79,61.71,61.75,15230.0,54.2578,54.2841,54.2138,54.249,15230.0
2021-04-05 13:10:00,61.75,61.76,61.69,61.69,13601.0,54.249,54.2578,54.1963,54.1963,13601.0
2021-04-05 13:15:00,61.68,61.72,61.65,61.66,13940.0,54.1875,54.2226,54.1611,54.1699,13940.0
2021-04-05 13:20:00,61.65,61.7,61.61,61.69,19282.0,54.1611,54.205,54.126,54.1963,19282.0
2021-04-05 13:25:00,61.69,61.72,61.64,61.72,27879.0,54.1963,54.2226,54.1523,54.2226,27879.0
2021-04-05 13:30:00,61.72,61.75,61.69,61.74,18672.0,54.2226,54.249,54.1963,54.2402,18672.0
2021-04-05 13:35:00,61.75,61.76,61.68,61.72,17570.0,54.249,54.2578,54.1875,54.2226,17570.0
2021-04-05 13:40:00,61.72,61.72,61.62,61.63,19822.0,54.2226,54.2226,54.1348,54.1435,19822.0
2021-04-05 13:45:00,61.64,61.68,61.63,61.65,19442.0,54.1523,54.1875,54.1435,54.1611,19442.0
2021-04-05 13:50:00,61.64,61.65,61.57,61.61,34654.0,54.1523,54.1611,54.0908,54.126,34654.0
2021-04-05 13:55:00,61.61,61.73,61.59,61.73,17462.0,54.126,54.2314,54.1084,54.2314,17462.0
2021-04-05 14:00:00,61.72,61.73,61.63,61.63,27379.0,54.2226,54.2314,54.1435,54.1435,27379.0
2021-04-05 14:05:00,61.63,61.68,61.62,61.64,16966.0,54.1435,54.1875,54.1348,54.1523,16966.0
2021-04-05 14:10:00,61.64,61.66,61.61,61.64,28762.0,54.1523,54.1699,54.126,54.1523,28762.0
2021-04-05 14:15:00,61.65,61.66,61.6,61.64,18376.0,54.1611,54.1699,54.1172,54.1523,18376.0
2021-04-05 14:20:00,61.64,61.69,61.61,61.61,17090.0,54.1523,54.1963,54.126,54.126,17090.0
2021-04-05 14:25:00,61.62,61.64,61.58,61.59,20041.0,54.1348,54.1523,54.0996,54.1084,20041.0
2021-04-05 14:30:00,61.59,61.61,61.55,61.56,12942.0,54.1084,54.126,54.0733,54.0821,12942.0
2021-04-05 14:35:00,61.56,61.62,61.55,61.57,13569.0,54.0821,54.1348,54.0733,54.0908,13569.0
2021-04-05 14:40:00,61.57,61.59,61.54,61.55,14315.0,54.0908,54.1084,54.0645,54.0733,14315.0
2021-04-05 14:45:00,61.55,61.59,61.53,61.56,11228.0,54.0733,54.1084,54.0557,54.0821,11228.0
2021-04-05 14:50:00,61.55,61.57,61.44,61.46,35304.0,54.0733,54.0908,53.9766,53.9942,35304.0
2021-04-05 14:55:00,61.46,61.52,61.41,61.41,22132.0,53.9942,54.0469,53.9503,53.9503,22132.0
2021-04-05 15:00:00,61.39,61.46,61.39,61.42,22043.0,53.9327,53.9942,53.9327,53.9591,22043.0
2021-04-05 15:05:00,61.43,61.52,61.43,61.5,19162.0,53.9678,54.0469,53.9678,54.0293,19162.0
2021-04-05 15:10:00,61.52,61.54,61.47,61.52,19160.0,54.0469,54.0645,54.003,54.0469,19160.0
2021-04-05 15:15:00,61.52,61.59,61.52,61.58,18834.0,54.0469,54.1084,54.0469,54.0996,18834.0
2021-04-05 15:20:00,61.58,61.58,61.48,61.5,26880.0,54.0996,54.0996,54.0118,54.0293,26880.0
2021-04-05 15:25:00,61.5,61.5,61.44,61.47,26300.0,54.0293,54.0293,53.9766,54.003,26300.0
2021-04-05 15:30:00,61.47,61.56,61.46,61.48,43852.0,54.003,54.0821,53.9942,54.0118,43852.0
2021-04-05 15:35:00,61.47,61.63,61.47,61.61,35855.0,54.003,54.1435,54.003,54.126,35855.0
2021-04-05 15:40:00,61.6,61.65,61.54,61.62,37665.0,54.1172,54.1611,54.0645,54.1348,37665.0
2021-04-05 15:45:00,61.62,61.65,61.58,61.61,44487.0,54.1348,54.1611,54.0996,54.126,44487.0
2021-04-05 15:50:00,61.61,61.67,61.6,61.64,116735.0,54.126,54.1787,54.1172,54.1523,116735.0
2021-04-05 15:55:00,61.64,61.69,61.57,61.58,293864.0,54.1523,54.1963,54.0908,54.0996,293864.0
2021-04-06 09:30:00,61.15,61.67,61.15,61.64,130405.0,53.7219,54.1787,53.7219,54.1523,130405.0
2021-04-06 09:35:00,61.65,61.67,61.51,61.53,23802.0,54.1611,54.1787,54.0381,54.0557,23802.0
2021-04-06 09:40:00,61.51,61.69,61.51,61.62,14306.0,54.0381,54.1963,54.0381,54.1348,14306.0
2021-04-06 09:45:00,61.63,61.76,61.58,61.74,22629.0,54.1435,54.2578,54.0996,54.2402,22629.0
2021-04-06 09:50:00,61.77,61.82,61.69,61.75,15475.0,54.2665,54.3105,54.1963,54.249,15475.0
2021-04-06 09:55:00,61.73,61.91,61.73,61.9,27471.0,54.2314,54.3895,54.2314,54.3808,27471.0
2021-04-06 10:00:00,61.89,61.95,61.79,61.79,14621.0,54.372,54.4247,54.2841,54.2841,14621.0
2021-04-06 10:05:00,61.8,61.82,61.7,61.79,20091.0,54.2929,54.3105,54.205,54.2841,20091.0
2021-04-06 10:10:00,61.84,61.9,61.75,61.9,26068.0,54.328,54.3808,54.249,54.3808,26068.0
2021-04-06 10:15:00,61.91,61.93,61.81,61.83,17036.0,54.3895,54.4071,54.3017,54.3193,17036.0
2021-04-06 10:20:00,61.81,61.82,61.71,61.72,13839.0,54.3017,54.3105,54.2138,54.2226,13839.0
2021-04-06 10:25:00,61.74,61.79,61.65,61.75,15716.0,54.2402,54.2841,54.1611,54.249,15716.0
2021-04-06 10:30:00,61.73,61.8,61.71,61.77,15277.0,54.2314,54.2929,54.2138,54.2665,15277.0
2021-04-06 10:35:00,61.77,61.85,61.75,61.76,18185.0,54.2665,54.3368,54.249,54.2578,18185.0
2021-04-06 10:40:00,61.76,61.78,61.61,61.63,22730.0,54.2578,54.2753,54.126,54.1435,22730.0
2021-04-06 10:45:00,61.64,61.64,61.5,61.5,21582.0,54.1523,54.1523,54.0293,54.0293,21582.0
2021-04-06 10:50:00,61.52,61.55,61.39,61.45,19237.0,54.0469,54.0733,53.9327,53.9854,19237.0
2021-04-06 10:55:00,61.46,61.54,61.45,61.51,15708.0,53.9942,54.0645,53.9854,54.0381,15708.0
2021-04-06 11:00:00,61.51,61.51,61.33,61.34,18827.0,54.0381,54.0381,53.88,53.8888,18827.0
2021-04-06 11:05:00,61.34,61.36,61.22,61.23,24764.0,53.8888,53.9063,53.7834,53.7921,24764.0
2021-04-06 11:10:00,61.23,61.23,61.12,61.12,34043.0,53.7921,53.7921,53.6955,53.6955,34043.0
2021-04-06 11:15:00,61.12,61.14,61.03,61.13,91687.0,53.6955,53.7131,53.6164,53.7043,91687.0
2021-04-06 11:20:00,61.12,61.31,61.12,61.26,25993.0,53.6955,53.8624,53.6955,53.8185,25993.0
2021-04-06 11:25:00,61.27,61.35,61.24,61.24,20690.0,53.8273,53.8976,53.8009,53.8009,20690.0
2021-04-06 11:30:00,61.25,61.28,61.2,61.22,92955.0,53.8097,53.8361,53.7658,53.7834,92955.0
2021-04-06 11:35:00,61.22,61.28,61.19,61.25,14087.0,53.7834,53.8361,53.757,53.8097,14087.0
2021-04-06 11:40:00,61.24,61.27,61.18,61.21,14611.0,53.8009,53.8273,53.7482,53.7746,14611.0
2021-04-06 11:45:00,61.21,61.27,61.2,61.25,20604.0,53.7746,53.8273,53.7658,53.8097,20604.0
2021-04-06 11:50:00,61.26,61.27,61.21,61.23,17940.0,53.8185,53.8273,53.7746,53.7921,17940.0
2021-04-06 11:55:00,61.24,61.26,61.15,61.16,12348.0,53.8009,53.8185,53.7219,53.7306,12348.0
2021-04-06 12:00:00,61.16,61.25,61.15,61.24,13956.0,53.7306,53.8097,53.7219,53.8009,13956.0
2021-04-06 12:05:00,61.24,61.31,61.22,61.23,18477.0,53.8009,53.8624,53.7834,53.7921,18477.0
2021-04-06 12:10:00,61.23,61.24,61.19,61.19,13794.0,53.7921,53.8009,53.757,53.757,13794.0
2021-04-06 12:15:00,61.2,61.24,61.18,61.2,30524.0,53.7658,53.8009,53.7482,53.7658,30524.0
2021-04-06 12:20:00,61.2,61.22,61.15,61.22,27842.0,53.7658,53.7834,53.7219,53.7834,27842.0
2021-04-06 12:25:00,61.22,61.26,61.2,61.2,31533.0,53.7834,53.8185,53.7658,53.7658,31533.0
2021-04-06 12:30:00,61.21,61.22,61.13,61.15,33336.0,53.7746,53.7834,53.7043,53.7219,33336.0
2021-04-06 12:35:00,61.15,61.18,61.11,61.16,16255.0,53.7219,53.7482,53.6867,53.7306,16255.0
2021-04-06 12:40:00,61.16,61.18,61.13,61.16,25659.0,53.7306,53.7482,53.7043,53.7306,25659.0
2021-04-06 12:45:00,61.16,61.25,61.11,61.23,16671.0,53.7306,53.8097,53.6867,53.7921,16671.0
2021-04-06 12:50:00,61.23,61.29,61.23,61.26,24350.0,53.7921,53.8448,53.7921,53.8185,24350.0
2021-04-06 12:55:00,61.25,61.36,61.25,61.35,17854.0,53.8097,53.9063,53.8097,53.8976,17854.0
2021-04-06 13:00:00,61.34,61.39,61.32,61.38,25826.0,53.8888,53.9327,53.8712,53.9239,25826.0
2021-04-06 13:05:00,61.37,61.4,61.29,61.29,58224.0,53.9151,53.9415,53.8448,53.8448,58224.0
2021-04-06 13:10:00,61.28,61.32,61.24,61.3,25008.0,53.8361,53.8712,53.8009,53.8536,25008.0
2021-04-06 13:15:00,61.3,61.33,61.29,61.31,47805.0,53.8536,53.88,53.8448,53.8624,47805.0
2021-04-06 13:20:00,61.32,61.32,61.24,61.28,18383.0,53.8712,53.8712,53.8009,53.8361,18383.0
2021-04-06 13:25:00,61.28,61.29,61.22,61.23,28501.0,53.8361,53.8448,53.7834,53.7921,28501.0
2021-04-06 13:30:00,61.22,61.29,61.2,61.29,32832.0,53.7834,53.8448,53.7658,53.8448,32832.0
2021-04-06 13:35:00,61.3,61.36,61.23,61.27,67880.0,53.8536,53.9063,53.7921,53.8273,67880.0
2021-04-06 13:40:00,61.28,61.31,61.24,61.3,37220.0,53.8361,53.8624,53.8009,53.8536,37220.0
2021-04-06 13:45:00,61.3,61.31,61.25,61.29,25032.0,53.8536,53.8624,53.8097,53.8448,25032.0
2021-04-06 13:50:00,61.28,61.34,61.25,61.32,51280.0,53.8361,53.8888,53.8097,53.8712,51280.0
2021-04-06 13:55:00,61.31,61.32,61.23,61.24,44704.0,53.8624,53.8712,53.7921,53.8009,44704.0
2021-04-06 14:00:00,61.24,61.31,61.22,61.29,35427.0,53.8009,53.8624,53.7834,53.8448,35427.0
2021-04-06 14:05:00,61.3,61.3,61.22,61.23,34908.0,53.8536,53.8536,53.7834,53.7921,34908.0
2021-04-06 14:10:00,61.23,61.26,61.22,61.24,52620.0,53.7921,53.8185,53.7834,53.8009,52620.0
2021-04-06 14:15:00,61.25,61.33,61.24,61.32,21669.0,53.8097,53.88,53.8009,53.8712,21669.0
2021-04-06 14:20:00,61.32,61.35,61.3,61.35,13986.0,53.8712,53.8976,53.8536,53.8976,13986.0
2021-04-06 14:25:00,61.35,61.38,61.34,61.38,15707.0,53.8976,53.9239,53.8888,53.9239,15707.0
2021-04-06 14:30:00,61.37,61.48,61.34,61.46,59256.0,53.9151,54.0118,53.8888,53.9942,59256.0
2021-04-06 14:35:00,61.47,61.47,61.38,61.39,25340.0,54.003,54.003,53.9239,53.9327,25340.0
2021-04-06 14:40:00,61.38,61.41,61.31,61.32,22855.0,53.9239,53.9503,53.8624,53.8712,22855.0
2021-04-06 14:45:00,61.33,61.37,61.31,61.34,52977.0,53.88,53.9151,53.8624,53.8888,52977.0
2021-04-06 14:50:00,61.36,61.37,61.23,61.27,34146.0,53.9063,53.9151,53.7921,53.8273,34146.0
2021-04-06 14:55:00,61.28,61.3,61.22,61.24,20993.0,53.8361,53.8536,53.7834,53.8009,20993.0
2021-04-06 15:00:00,61.25,61.31,61.19,61.23,24247.0,53.8097,53.8624,53.757,53.7921,24247.0
2021-04-06 15:05:00,61.23,61.28,61.22,61.24,19132.0,53.7921,53.8361,53.7834,53.8009,19132.0
2021-04-06 15:10:00,61.24,61.24,61.18,61.23,17302.0,53.8009,53.8009,53.7482,53.7921,17302.0
2021-04-06 15:15:00,61.23,61.26,61.21,61.25,29139.0,53.7921,53.8185,53.7746,53.8097,29139.0
2021-04-06 15:20:00,61.25,61.26,61.22,61.24,31833.0,53.8097,53.8185,53.7834,53.8009,31833.0
2021-04-06 15:25:00,61.24,61.27,61.21,61.27,24145.0,53.8009,53.8273,53.7746,53.8273,24145.0
2021-04-06 15:30:00,61.28,61.31,61.22,61.25,55506.0,53.8361,53.8624,53.7834,53.8097,55506.0
2021-04-06 15:35:00,61.25,61.32,61.21,61.24,54072.0,53.8097,53.8712,53.7746,53.8009,54072.0
2021-04-06 15:40:00,61.24,61.26,61.18,61.19,39218.0,53.8009,53.8185,53.7482,53.757,39218.0
2021-04-06 15:45:00,61.19,61.25,61.19,61.19,42033.0,53.757,53.8097,53.757,53.757,42033.0
2021-04-06 15:50:00,61.19,61.24,61.16,61.18,87835.0,53.757,53.8009,53.7306,53.7482,87835.0
2021-04-06 15:55:00,61.19,61.29,61.18,61.25,246901.0,53.757,53.8448,53.7482,53.8097,246901.0
2021-04-07 09:30:00,61.21,61.7,61.15,61.62,102680.0,53.7746,54.205,53.7219,54.1348,102680.0
2021-04-07 09:35:00,61.64,61.69,61.49,61.65,47468.0,54.1523,54.1963,54.0206,54.1611,47468.0
2021-04-07 09:40:00,61.65,61.65,61.34,61.37,28979.0,54.1611,54.1611,53.8888,53.9151,28979.0
2021-04-07 09:45:00,61.36,61.38,61.29,61.29,18685.0,53.9063,53.9239,53.8448,53.8448,18685.0
2021-04-07 09:50:00,61.26,61.27,61.16,61.24,15519.0,53.8185,53.8273,53.7306,53.8009,15519.0
2021-04-07 09:55:00,61.21,61.21,61.13,61.13,27348.0,53.7746,53.7746,53.7043,53.7043,27348.0
2021-04-07 10:00:00,61.15,61.25,61.02,61.23,44003.0,53.7219,53.8097,53.6076,53.7921,44003.0
2021-04-07 10:05:00,61.23,61.24,61.17,61.2,16892.0,53.7921,53.8009,53.7394,53.7658,16892.0
2021-04-07 10:10:00,61.22,61.22,61.11,61.16,17236.0,53.7834,53.7834,53.6867,53.7306,17236.0
2021-04-07 10:15:00,61.17,61.21,61.1,61.1,20349.0,53.7394,53.7746,53.6779,53.6779,20349.0
2021-04-07 10:20:00,61.09,61.19,61.08,61.18,66721.0,53.6691,53.757,53.6604,53.7482,66721.0
2021-04-07 10:25:00,61.17,61.25,61.14,61.19,23624.0,53.7394,53.8097,53.7131,53.757,23624.0
2021-04-07 10:30:00,61.2,61.38,61.19,61.35,138694.0,53.7658,53.9239,53.757,53.8976,138694.0
2021-04-07 10:35:00,61.36,61.4,61.31,61.4,41732.0,53.9063,53.9415,53.8624,53.9415,41732.0
2021-04-07 10:40:00,61.41,61.45,61.36,61.42,33368.0,53.9503,53.9854,53.9063,53.9591,33368.0
2021-04-07 10:45:00,61.41,61.43,61.34,61.38,37919.0,53.9503,53.9678,53.8888,53.9239,37919.0
2021-04-07 10:50:00,61.39,61.44,61.35,61.38,131356.0,53.9327,53.9766,53.8976,53.9239,131356.0
2021-04-07 10:55:00,61.37,61.37,61.2,61.23,27567.0,53.9151,53.9151,53.7658,53.7921,27567.0
2021-04-07 11:00:00,61.22,61.3,61.11,61.3,60629.0,53.7834,53.8536,53.6867,53.8536,60629.0
2021-04-07 11:05:00,61.28,61.3,61.16,61.2,30683.0,53.8361,53.8536,53.7306,53.7658,30683.0
2021-04-07 11:10:00,61.2,61.28,61.16,61.27,22133.0,53.7658,53.8361,53.7306,53.8273,22133.0
2021-04-07 11:15:00,61.28,61.28,61.16,61.16,22489.0,53.8361,53.8361,53.7306,53.7306,22489.0
2021-04-07 11:20:00,61.16,61.19,61.08,61.19,124741.0,53.7306,53.757,53.6604,53.757,124741.0
2021-04-07 11:25:00,61.19,61.26,61.16,61.26,16120.0,53.757,53.8185,53.7306,53.8185,16120.0
2021-04-07 11:30:00,61.26,61.27,61.18,61.25,18575.0,53.8185,53.8273,53.7482,53.8097,18575.0
2021-04-07 11:35:00,61.24,61.24,61.15,61.17,20901.0,53.8009,53.8009,53.7219,53.7394,20901.0
2021-04-07 11:40:00,61.17,61.2,61.13,61.18,16140.0,53.7394,53.7658,53.7043,53.7482,16140.0
2021-04-07 11:45:00,61.18,61.19,61.13,61.15,22282.0,53.7482,53.757,53.7043,53.7219,22282.0
2021-04-07 11:50:00,61.15,61.16,61.08,61.13,19149.0,53.7219,53.7306,53.6604,53.7043,19149.0
2021-04-07 11:55:00,61.13,61.14,61.08,61.12,22895.0,53.7043,53.7131,53.6604,53.6955,22895.0
2021-04-07 12:00:00,61.12,61.2,61.1,61.19,17202.0,53.6955,53.7658,53.6779,53.757,17202.0
2021-04-07 12:05:00,61.19,61.21,61.17,61.19,16890.0,53.757,53.7746,53.7394,53.757,16890.0
2021-04-07 12:10:00,61.2,61.28,61.16,61.28,17781.0,53.7658,53.8361,53.7306,53.8361,17781.0
2021-04-07 12:15:00,61.27,61.28,61.18,61.22,30391.0,53.8273,53.8361,53.7482,53.7834,30391.0
2021-04-07 12:20:00,61.22,61.32,61.21,61.28,26829.0,53.7834,53.8712,53.7746,53.8361,26829.0
2021-04-07 12:25:00,61.29,61.31,61.18,61.22,65041.0,53.8448,53.8624,53.7482,53.7834,65041.0
2021-04-07 12:30:00,61.2,61.26,61.18,61.23,25026.0,53.7658,53.8185,53.7482,53.7921,25026.0
2021-04-07 12:35:00,61.23,61.31,61.23,61.3,23011.0,53.7921,53.8624,53.7921,53.8536,23011.0
2021-04-07 12:40:00,61.3,61.35,61.28,61.34,21188.0,53.8536,53.8976,53.8361,53.8888,21188.0
2021-04-07 12:45:00,61.35,61.42,61.31,61.38,48594.0,53.8976,53.9591,53.8624,53.9239,48594.0
2021-04-07 12:50:00,61.38,61.42,61.34,61.37,46563.0,53.9239,53.9591,53.8888,53.9151,46563.0
2021-04-07 12:55:00,61.38,61.44,61.36,61.37,36341.0,53.9239,53.9766,53.9063,53.9151,36341.0
2021-04-07 13:00:00,61.37,61.41,61.32,61.4,35113.0,53.9151,53.9503,53.8712,53.9415,35113.0
2021-04-07 13:05:00,61.4,61.52,61.39,61.52,21039.0,53.9415,54.0469,53.9327,54.0469,21039.0
2021-04-07 13:10:00,61.51,61.58,61.51,61.56,22756.0,54.0381,54.0996,54.0381,54.0821,22756.0
2021-04-07 13:15:00,61.55,61.59,61.51,61.53,17116.0,54.0733,54.1084,54.0381,54.0557,17116.0
2021-04-07 13:20:00,61.53,61.57,61.5,61.5,69338.0,54.0557,54.0908,54.0293,54.0293,69338.0
2021-04-07 13:25:00,61.51,61.61,61.51,61.6,41426.0,54.0381,54.126,54.0381,54.1172,41426.0
2021-04-07 13:30:00,61.6,61.6,61.51,61.53,21052.0,54.1172,54.1172,54.0381,54.0557,21052.0
2021-04-07 13:35:00,61.52,61.55,61.49,61.53,23561.0,54.0469,54.0733,54.0206,54.0557,23561.0
2021-04-07 13:40:00,61.52,61.55,61.5,61.53,14398.0,54.0469,54.0733,54.0293,54.0557,14398.0
2021-04-07 13:45:00,61.53,61.65,61.52,61.63,63111.0,54.0557,54.1611,54.0469,54.1435,63111.0
2021-04-07 13:50:00,61.62,61.63,61.58,61.58,19516.0,54.1348,54.1435,54.0996,54.0996,19516.0
2021-04-07 13:55:00,61.57,61.62,61.55,61.62,13686.0,54.0908,54.1348,54.0733,54.1348,13686.0
2021-04-07 14:00:00,61.6,61.71,61.59,61.69,23068.0,54.1172,54.2138,54.1084,54.1963,23068.0
2021-04-07 14:05:00,61.67,61.7,61.6,61.6,20737.0,54.1787,54.205,54.1172,54.1172,20737.0
2021-04-07 14:10:00,61.62,61.67,61.57,61.6,104269.0,54.1348,54.1787,54.0908,54.1172,104269.0
2021-04-07 14:15:00,61.6,61.61,61.53,61.55,47216.0,54.1172,54.126,54.0557,54.0733,47216.0
2021-04-07 14:20:00,61.56,61.59,61.54,61.57,43576.0,54.0821,54.1084,54.0645,54.0908,43576.0
2021-04-07 14:25:00,61.56,61.6,61.55,61.56,77106.0,54.0821,54.1172,54.0733,54.0821,77106.0
2021-04-07 14:30:00,61.56,61.65,61.56,61.65,24761.0,54.0821,54.1611,54.0821,54.1611,24761.0
2021-04-07 14:35:00,61.64,61.66,61.61,61.64,21061.0,54.1523,54.1699,54.126,54.1523,21061.0
2021-04-07 14:40:00,61.64,61.65,61.6,61.61,15184.0,54.1523,54.1611,54.1172,54.126,15184.0
2021-04-07 14:45:00,61.6,61.64,61.58,61.64,23727.0,54.1172,54.1523,54.0996,54.1523,23727.0
2021-04-07 14:50:00,61.65,61.67,61.59,61.6,24070.0,54.1611,54.1787,54.1084,54.1172,24070.0
2021-04-07 14:55:00,61.6,61.62,61.57,61.59,80960.0,54.1172,54.1348,54.0908,54.1084,80960.0
2021-04-07 15:00:00,61.59,61.65,61.58,61.61,98098.0,54.1084,54.1611,54.0996,54.126,98098.0
2021-04-07 15:05:00,61.62,61.62,61.51,61.55,33042.0,54.1348,54.1348,54.0381,54.0733,33042.0
2021-04-07 15:10:00,61.55,61.57,61.5,61.51,23176.0,54.0733,54.0908,54.0293,54.0381,23176.0
2021-04-07 15:15:00,61.52,61.57,61.5,61.57,21441.0,54.0469,54.0908,54.0293,54.0908,21441.0
2021-04-07 15:20:00,61.57,61.58,61.53,61.57,24455.0,54.0908,54.0996,54.0557,54.0908,24455.0
2021-04-07 15:25:00,61.57,61.59,61.53,61.55,31362.0,54.0908,54.1084,54.0557,54.0733,31362.0
2021-04-07 15:30:00,61.55,61.57,61.51,61.53,36660.0,54.0733,54.0908,54.0381,54.0557,36660.0
2021-04-07 15:35:00,61.53,61.63,61.52,61.59,36490.0,54.0557,54.1435,54.0469,54.1084,36490.0
2021-04-07 15:40:00,61.6,61.65,61.56,61.64,56737.0,54.1172,54.1611,54.0821,54.1523,56737.0
2021-04-07 15:45:00,61.64,61.68,61.62,61.66,58299.0,54.1523,54.1875,54.1348,54.1699,58299.0
2021-04-07 15:50:00,61.66,61.71,61.6,61.71,78663.0,54.1699,54.2138,54.1172,54.2138,78663.0
2021-04-07 15:55:00,61.7,61.79,61.66,61.78,240757.0,54.205,54.2841,54.1699,54.2753,240757.0
2021-04-08 09:30:00,61.21,61.28,60.95,61.02,117906.0,53.7746,53.8361,53.5462,53.6076,117906.0
2021-04-08 09:35:00,61.03,61.14,60.9,60.91,57030.0,53.6164,53.7131,53.5022,53.511,57030.0
2021-04-08 09:40:00,60.92,60.94,60.72,60.75,59478.0,53.5198,53.5374,53.3441,53.3704,59478.0
2021-04-08 09:45:00,60.76,60.84,60.68,60.73,27958.0,53.3792,53.4495,53.3089,53.3529,27958.0
2021-04-08 09:50:00,60.72,60.73,60.51,60.51,30037.0,53.3441,53.3529,53.1596,53.1596,30037.0
2021-04-08 09:55:00,60.53,60.67,60.48,60.63,27734.0,53.1772,53.3002,53.1332,53.265,27734.0
2021-04-08 10:00:00,60.64,60.72,60.58,60.6,27273.0,53.2738,53.3441,53.2211,53.2387,27273.0
2021-04-08 10:05:00,60.58,60.65,60.52,60.59,28583.0,53.2211,53.2826,53.1684,53.2299,28583.0
2021-04-08 10:10:00,60.63,60.71,60.54,60.71,26553.0,53.265,53.3353,53.186,53.3353,26553.0
2021-04-08 10:15:00,60.73,60.79,60.68,60.78,18374.0,53.3529,53.4056,53.3089,53.3968,18374.0
2021-04-08 10:20:00,60.78,60.85,60.72,60.72,46163.0,53.3968,53.4583,53.3441,53.3441,46163.0
2021-04-08 10:25:00,60.71,60.83,60.65,60.81,22795.0,53.3353,53.4407,53.2826,53.4232,22795.0
2021-04-08 10:30:00,60.82,60.94,60.82,60.94,37624.0,53.4319,53.5374,53.4319,53.5374,37624.0
2021-04-08 10:35:00,60.94,61.04,60.89,61.01,27549.0,53.5374,53.6252,53.4934,53.5989,27549.0
2021-04-08 10:40:00,61.01,61.13,60.97,61.09,39793.0,53.5989,53.7043,53.5637,53.6691,39793.0
2021-04-08 10:45:00,61.09,61.1,61.01,61.02,26144.0,53.6691,53.6779,53.5989,53.6076,26144.0
2021-04-08 10:50:00,61.01,61.06,60.98,61.01,15055.0,53.5989,53.6428,53.5725,53.5989,15055.0
2021-04-08 10:55:00,61.02,61.03,60.88,60.93,20056.0,53.6076,53.6164,53.4847,53.5286,20056.0
2021-04-08 11:00:00,60.92,60.98,60.88,60.93,33904.0,53.5198,53.5725,53.4847,53.5286,33904.0
2021-04-08 11:05:00,60.93,61.07,60.91,61.02,29524.0,53.5286,53.6516,53.511,53.6076,29524.0
2021-04-08 11:10:00,61.02,61.03,60.97,60.98,28075.0,53.6076,53.6164,53.5637,53.5725,28075.0
2021-04-08 11:15:00,60.96,60.96,60.88,60.89,17043.0,53.5549,53.5549,53.4847,53.4934,17043.0
2021-04-08 11:20:00,60.89,60.9,60.79,60.82,15568.0,53.4934,53.5022,53.4056,53.4319,15568.0
2021-04-08 11:25:00,60.83,60.91,60.83,60.9,15159.0,53.4407,53.511,53.4407,53.5022,15159.0
2021-04-08 11:30:00,60.91,61.04,60.89,61.03,24528.0,53.511,53.6252,53.4934,53.6164,24528.0
2021-04-08 11:35:00,61.02,61.09,61.02,61.08,17171.0,53.6076,53.6691,53.6076,53.6604,17171.0
2021-04-08 11:40:00,61.08,61.11,61.01,61.04,16011.0,53.6604,53.6867,53.5989,53.6252,16011.0
2021-04-08 11:45:00,61.03,61.06,60.97,60.97,12693.0,53.6164,53.6428,53.5637,53.5637,12693.0
2021-04-08 11:50:00,60.97,61.03,60.94,61.0,16587.0,53.5637,53.6164,53.5374,53.5901,16587.0
2021-04-08 11:55:00,61.03,61.03,60.94,60.96,8528.0,53.6164,53.6164,53.5374,53.5549,8528.0
2021-04-08 12:00:00,60.97,61.02,60.95,61.0,12370.0,53.5637,53.6076,53.5462,53.5901,12370.0
2021-04-08 12:05:00,61.0,61.08,60.99,61.07,19934.0,53.5901,53.6604,53.5813,53.6516,19934.0
2021-04-08 12:10:00,61.06,61.08,61.03,61.07,10276.0,53.6428,53.6604,53.6164,53.6516,10276.0
2021-04-08 12:15:00,61.08,61.12,61.04,61.09,18465.0,53.6604,53.6955,53.6252,53.6691,18465.0
2021-04-08 12:20:00,61.09,61.16,61.09,61.12,17950.0,53.6691,53.7306,53.6691,53.6955,17950.0
2021-04-08 12:25:00,61.12,61.15,61.08,61.15,9692.0,53.6955,53.7219,53.6604,53.7219,9692.0
2021-04-08 12:30:00,61.15,61.21,61.13,61.21,16850.0,53.7219,53.7746,53.7043,53.7746,16850.0
2021-04-08 12:35:00,61.2,61.22,61.15,61.18,14743.0,53.7658,53.7834,53.7219,53.7482,14743.0
2021-04-08 12:40:00,61.17,61.2,61.14,61.17,17041.0,53.7394,53.7658,53.7131,53.7394,17041.0
2021-04-08 12:45:00,61.17,61.2,61.15,61.19,16937.0,53.7394,53.7658,53.7219,53.757,16937.0
2021-04-08 12:50:00,61.19,61.21,61.1,61.12,14204.0,53.757,53.7746,53.6779,53.6955,14204.0
2021-04-08 12:55:00,61.1,61.11,61.05,61.06,14096.0,53.6779,53.6867,53.634,53.6428,14096.0
2021-04-08 13:00:00,61.07,61.08,61.02,61.04,12574.0,53.6516,53.6604,53.6076,53.6252,12574.0
2021-04-08 13:05:00,61.03,61.11,61.03,61.11,14584.0,53.6164,53.6867,53.6164,53.6867,14584.0
2021-04-08 13:10:00,61.12,61.13,61.09,61.1,8257.0,53.6955,53.7043,53.6691,53.6779,8257.0
2021-04-08 13:15:00,61.1,61.14,61.08,61.12,12362.0,53.6779,53.7131,53.6604,53.6955,12362.0
2021-04-08 13:20:00,61.12,61.14,61.1,61.11,10486.0,53.6955,53.7131,53.6779,53.6867,10486.0
2021-04-08 13:25:00,61.11,61.11,61.05,61.07,10265.0,53.6867,53.6867,53.634,53.6516,10265.0
2021-04-08 13:30:00,61.08,61.08,61.0,61.03,17345.0,53.6604,53.6604,53.5901,53.6164,17345.0
2021-04-08 13:35:00,61.03,61.05,60.97,61.0,13488.0,53.6164,53.634,53.5637,53.5901,13488.0
2021-04-08 13:40:00,61.0,61.06,60.94,61.06,27286.0,53.5901,53.6428,53.5374,53.6428,27286.0
2021-04-08 13:45:00,61.06,61.11,61.04,61.11,14749.0,53.6428,53.6867,53.6252,53.6867,14749.0
2021-04-08 13:50:00,61.11,61.14,61.1,61.12,19820.0,53.6867,53.7131,53.6779,53.6955,19820.0
2021-04-08 13:55:00,61.11,61.15,61.11,61.14,13443.0,53.6867,53.7219,53.6867,53.7131,13443.0
2021-04-08 14:00:00,61.13,61.19,61.09,61.16,10123.0,53.7043,53.757,53.6691,53.7306,10123.0
2021-04-08 14:05:00,61.16,61.16,61.07,61.09,17615.0,53.7306,53.7306,53.6516,53.6691,17615.0
2021-04-08 14:10:00,61.09,61.11,61.06,61.1,7895.0,53.6691,53.6867,53.6428,53.6779,7895.0
2021-04-08 14:15:00,61.09,61.13,61.08,61.1,9005.0,53.6691,53.7043,53.6604,53.6779,9005.0
2021-04-08 14:20:00,61.1,61.13,61.09,61.13,9259.0,53.6779,53.7043,53.6691,53.7043,9259.0
2021-04-08 14:25:00,61.14,61.19,61.12,61.17,12336.0,53.7131,53.757,53.6955,53.7394,12336.0
2021-04-08 14:30:00,61.15,61.2,61.13,61.16,21283.0,53.7219,53.7658,53.7043,53.7306,21283.0
2021-04-08 14:35:00,61.16,61.18,61.14,61.15,14562.0,53.7306,53.7482,53.7131,53.7219,14562.0
2021-04-08 14:40:00,61.16,61.21,61.15,61.21,10944.0,53.7306,53.7746,53.7219,53.7746,10944.0
2021-04-08 14:45:00,61.21,61.21,61.14,61.16,11125.0,53.7746,53.7746,53.7131,53.7306,11125.0
2021-04-08 14:50:00,61.17,61.24,61.17,61.22,11293.0,53.7394,53.8009,53.7394,53.7834,11293.0
2021-04-08 14:55:00,61.22,61.28,61.21,61.26,12651.0,53.7834,53.8361,53.7746,53.8185,12651.0
2021-04-08 15:00:00,61.27,61.33,61.26,61.32,34182.0,53.8273,53.88,53.8185,53.8712,34182.0
2021-04-08 15:05:00,61.31,61.34,61.28,61.32,14460.0,53.8624,53.8888,53.8361,53.8712,14460.0
2021-04-08 15:10:00,61.32,61.34,61.3,61.34,15467.0,53.8712,53.8888,53.8536,53.8888,15467.0
2021-04-08 15:15:00,61.34,61.42,61.31,61.41,24971.0,53.8888,53.9591,53.8624,53.9503,24971.0
2021-04-08 15:20:00,61.42,61.49,61.39,61.48,37854.0,53.9591,54.0206,53.9327,54.0118,37854.0
2021-04-08 15:25:00,61.48,61.53,61.46,61.51,30387.0,54.0118,54.0557,53.9942,54.0381,30387.0
2021-04-08 15:30:00,61.51,61.51,61.43,61.43,39674.0,54.0381,54.0381,53.9678,53.9678,39674.0
2021-04-08 15:35:00,61.43,61.44,61.33,61.37,30097.0,53.9678,53.9766,53.88,53.9151,30097.0
2021-04-08 15:40:00,61.37,61.37,61.29,61.29,24586.0,53.9151,53.9151,53.8448,53.8448,24586.0
2021-04-08 15:45:00,61.3,61.39,61.29,61.38,31044.0,53.8536,53.9327,53.8448,53.9239,31044.0
2021-04-08 15:50:00,61.37,61.42,61.34,61.39,55362.0,53.9151,53.9591,53.8888,53.9327,55362.0
2021-04-08 15:55:00,61.4,61.4,61.28,61.32,179021.0,53.9415,53.9415,53.8361,53.8712,179021.0
2021-04-09 09:30:00,61.82,61.92,61.57,61.77,129217.0,54.3105,54.3983,54.0908,54.2665,129217.0
2021-04-09 09:35:00,61.79,61.87,61.64,61.66,69339.0,54.2841,54.3544,54.1523,54.1699,69339.0
2021-04-09 09:40:00,61.65,61.86,61.44,61.47,31228.0,54.1611,54.3456,53.9766,54.003,31228.0
2021-04-09 09:45:00,61.44,61.55,61.42,61.46,38809.0,53.9766,54.0733,53.9591,53.9942,38809.0
2021-04-09 09:50:00,61.45,61.6,61.42,61.51,56188.0,53.9854,54.1172,53.9591,54.0381,56188.0
2021-04-09 09:55:00,61.5,61.51,61.42,61.47,24360.0,54.0293,54.0381,53.9591,54.003,24360.0
2021-04-09 10:00:00,61.45,61.49,61.37,61.38,26094.0,53.9854,54.0206,53.9151,53.9239,26094.0
2021-04-09 10:05:00,61.39,61.43,61.35,61.4,20350.0,53.9327,53.9678,53.8976,53.9415,20350.0
2021-04-09 10:10:00,61.39,61.41,61.33,61.34,16886.0,53.9327,53.9503,53.88,53.8888,16886.0
2021-04-09 10:15:00,61.34,61.34,61.16,61.19,39403.0,53.8888,53.8888,53.7306,53.757,39403.0
2021-04-09 10:20:00,61.2,61.26,61.16,61.26,18590.0,53.7658,53.8185,53.7306,53.8185,18590.0
2021-04-09 10:25:00,61.25,61.4,61.22,61.4,23342.0,53.8097,53.9415,53.7834,53.9415,23342.0
2021-04-09 10:30:00,61.39,61.41,61.33,61.35,27403.0,53.9327,53.9503,53.88,53.8976,27403.0
2021-04-09 10:35:00,61.35,61.46,61.35,61.42,37440.0,53.8976,53.9942,53.8976,53.9591,37440.0
2021-04-09 10:40:00,61.43,61.43,61.38,61.4,23977.0,53.9678,53.9678,53.9239,53.9415,23977.0
2021-04-09 10:45:00,61.39,61.52,61.37,61.5,25212.0,53.9327,54.0469,53.9151,54.0293,25212.0
2021-04-09 10:50:00,61.49,61.56,61.49,61.49,20040.0,54.0206,54.0821,54.0206,54.0206,20040.0
2021-04-09 10:55:00,61.49,61.5,61.44,61.46,24987.0,54.0206,54.0293,53.9766,53.9942,24987.0
2021-04-09 11:00:00,61.47,61.65,61.47,61.65,24247.0,54.003,54.1611,54.003,54.1611,24247.0
2021-04-09 11:05:00,61.65,61.69,61.61,61.66,20973.0,54.1611,54.1963,54.126,54.1699,20973.0
2021-04-09 11:10:00,61.66,61.69,61.64,61.69,20878.0,54.1699,54.1963,54.1523,54.1963,20878.0
2021-04-09 11:15:00,61.7,61.76,61.66,61.67,74542.0,54.205,54.2578,54.1699,54.1787,74542.0
2021-04-09 11:20:00,61.66,61.67,61.6,61.62,20827.0,54.1699,54.1787,54.1172,54.1348,20827.0
2021-04-09 11:25:00,61.61,61.66,61.55,61.64,21879.0,54.126,54.1699,54.0733,54.1523,21879.0
2021-04-09 11:30:00,61.63,61.65,61.53,61.54,29003.0,54.1435,54.1611,54.0557,54.0645,29003.0
2021-04-09 11:35:00,61.53,61.59,61.5,61.54,13827.0,54.0557,54.1084,54.0293,54.0645,13827.0
2021-04-09 11:40:00,61.54,61.57,61.51,61.57,19433.0,54.0645,54.0908,54.0381,54.0908,19433.0
2021-04-09 11:45:00,61.58,61.66,61.58,61.66,18019.0,54.0996,54.1699,54.0996,54.1699,18019.0
2021-04-09 11:50:00,61.65,61.68,61.61,61.67,21609.0,54.1611,54.1875,54.126,54.1787,21609.0
2021-04-09 11:55:00,61.66,61.68,61.63,61.67,17761.0,54.1699,54.1875,54.1435,54.1787,17761.0
2021-04-09 12:00:00,61.66,61.67,61.61,61.62,21586.0,54.1699,54.1787,54.126,54.1348,21586.0
2021-04-09 12:05:00,61.62,61.65,61.57,61.58,14530.0,54.1348,54.1611,54.0908,54.0996,14530.0
2021-04-09 12:10:00,61.59,61.61,61.56,61.6,16422.0,54.1084,54.126,54.0821,54.1172,16422.0
2021-04-09 12:15:00,61.6,61.62,61.59,61.62,16661.0,54.1172,54.1348,54.1084,54.1348,16661.0
2021-04-09 12:20:00,61.62,61.63,61.57,61.58,19392.0,54.1348,54.1435,54.0908,54.0996,19392.0
2021-04-09 12:25:00,61.58,61.61,61.57,61.6,13809.0,54.0996,54.126,54.0908,54.1172,13809.0
2021-04-09 12:30:00,61.59,61.64,61.59,61.62,15218.0,54.1084,54.1523,54.1084,54.1348,15218.0
2021-04-09 12:35:00,61.62,61.7,61.62,61.64,15879.0,54.1348,54.205,54.1348,54.1523,15879.0
2021-04-09 12:40:00,61.64,61.7,61.64,61.69,13653.0,54.1523,54.205,54.1523,54.1963,13653.0
2021-04-09 12:45:00,61.68,61.71,61.65,61.68,28219.0,54.1875,54.2138,54.1611,54.1875,28219.0
2021-04-09 12:50:00,61.67,61.67,61.58,61.61,31524.0,54.1787,54.1787,54.0996,54.126,31524.0
2021-04-09 12:55:00,61.61,61.68,61.61,61.65,22148.0,54.126,54.1875,54.126,54.1611,22148.0
2021-04-09 13:00:00,61.64,61.64,61.58,61.58,15201.0,54.1523,54.1523,54.0996,54.0996,15201.0
2021-04-09 13:05:00,61.58,61.6,61.54,61.58,15213.0,54.0996,54.1172,54.0645,54.0996,15213.0
2021-04-09 13:10:00,61.58,61.61,61.57,61.59,16099.0,54.0996,54.126,54.0908,54.1084,16099.0
2021-04-09 13:15:00,61.6,61.61,61.56,61.59,40065.0,54.1172,54.126,54.0821,54.1084,40065.0
2021-04-09 13:20:00,61.59,61.61,61.57,61.61,14011.0,54.1084,54.126,54.0908,54.126,14011.0
2021-04-09 13:25:00,61.62,61.63,61.6,61.61,17651.0,54.1348,54.1435,54.1172,54.126,17651.0
2021-04-09 13:30:00,61.61,61.61,61.53,61.54,24830.0,54.126,54.126,54.0557,54.0645,24830.0
2021-04-09 13:35:00,61.54,61.6,61.54,61.57,13437.0,54.0645,54.1172,54.0645,54.0908,13437.0
2021-04-09 13:40:00,61.57,61.59,61.54,61.56,21546.0,54.0908,54.1084,54.0645,54.0821,21546.0
2021-04-09 13:45:00,61.56,61.62,61.55,61.59,24273.0,54.0821,54.1348,54.0733,54.1084,24273.0
2021-04-09 13:50:00,61.59,61.6,61.54,61.55,29841.0,54.1084,54.1172,54.0645,54.0733,29841.0
2021-04-09 13:55:00,61.55,61.55,61.49,61.53,18552.0,54.0733,54.0733,54.0206,54.0557,18552.0
2021-04-09 14:00:00,61.53,61.54,61.49,61.51,23383.0,54.0557,54.0645,54.0206,54.0381,23383.0
2021-04-09 14:05:00,61.51,61.53,61.44,61.47,27477.0,54.0381,54.0557,53.9766,54.003,27477.0
2021-04-09 14:10:00,61.47,61.51,61.46,61.5,17523.0,54.003,54.0381,53.9942,54.0293,17523.0
2021-04-09 14:15:00,61.5,61.57,61.49,61.56,24706.0,54.0293,54.0908,54.0206,54.0821,24706.0
2021-04-09 14:20:00,61.56,61.57,61.5,61.5,19592.0,54.0821,54.0908,54.0293,54.0293,19592.0
2021-04-09 14:25:00,61.51,61.54,61.5,61.54,17223.0,54.0381,54.0645,54.0293,54.0645,17223.0
2021-04-09 14:30:00,61.55,61.55,61.49,61.52,17777.0,54.0733,54.0733,54.0206,54.0469,17777.0
2021-04-09 14:35:00,61.51,61.55,61.49,61.54,12991.0,54.0381,54.0733,54.0206,54.0645,12991.0
2021-04-09 14:40:00,61.55,61.59,61.54,61.57,16379.0,54.0733,54.1084,54.0645,54.0908,16379.0
2021-04-09 14:45:00,61.57,61.62,61.57,61.61,16438.0,54.0908,54.1348,54.0908,54.126,16438.0
2021-04-09 14:50:00,61.6,61.61,61.54,61.57,19705.0,54.1172,54.126,54.0645,54.0908,19705.0
2021-04-09 14:55:00,61.57,61.6,61.56,61.58,16294.0,54.0908,54.1172,54.0821,54.0996,16294.0
2021-04-09 15:00:00,61.58,61.64,61.57,61.61,23278.0,54.0996,54.1523,54.0908,54.126,23278.0
2021-04-09 15:05:00,61.61,61.63,61.59,61.61,23016.0,54.126,54.1435,54.1084,54.126,23016.0
2021-04-09 15:10:00,61.61,61.62,61.59,61.62,23521.0,54.126,54.1348,54.1084,54.1348,23521.0
2021-04-09 15:15:00,61.62,61.64,61.6,61.62,26979.0,54.1348,54.1523,54.1172,54.1348,26979.0
2021-04-09 15:20:00,61.62,61.68,61.61,61.67,24426.0,54.1348,54.1875,54.126,54.1787,24426.0
2021-04-09 15:25:00,61.66,61.73,61.63,61.7,41616.0,54.1699,54.2314,54.1435,54.205,41616.0
2021-04-09 15:30:00,61.71,61.81,61.71,61.74,44364.0,54.2138,54.3017,54.2138,54.2402,44364.0
2021-04-09 15:35:00,61.75,61.85,61.75,61.8,58400.0,54.249,54.3368,54.249,54.2929,58400.0
2021-04-09 15:40:00,61.8,61.82,61.75,61.79,38214.0,54.2929,54.3105,54.249,54.2841,38214.0
2021-04-09 15:45:00,61.79,61.87,61.79,61.8,49449.0,54.2841,54.3544,54.2841,54.2929,49449.0
2021-04-09 15:50:00,61.81,61.95,61.81,61.92,106582.0,54.3017,54.4247,54.3017,54.3983,106582.0
2021-04-09 15:55:00,61.93,61.95,61.87,61.92,260745.0,54.4071,54.4247,54.3544,54.3983,260745.0
2021-04-12 09:30:00,62.4,62.5,62.15,62.49,124725.0,54.82,54.9079,54.6004,54.8991,124725.0
2021-04-12 09:35:00,62.5,62.52,62.37,62.39,28231.0,54.9079,54.9254,54.7937,54.8112,28231.0
2021-04-12 09:40:00,62.4,62.47,62.34,62.47,12369.0,54.82,54.8815,54.7673,54.8815,12369.0
2021-04-12 09:45:00,62.49,62.51,62.38,62.39,41790.0,54.8991,54.9167,54.8024,54.8112,41790.0
2021-04-12 09:50:00,62.36,62.39,62.25,62.31,25874.0,54.7849,54.8112,54.6882,54.7409,25874.0
2021-04-12 09:55:00,62.32,62.34,62.27,62.33,18727.0,54.7497,54.7673,54.7058,54.7585,18727.0
2021-04-12 10:00:00,62.32,62.46,62.27,62.4,20041.0,54.7497,54.8727,54.7058,54.82,20041.0
2021-04-12 10:05:00,62.38,62.44,62.3,62.44,8818.0,54.8024,54.8552,54.7322,54.8552,8818.0
2021-04-12 10:10:00,62.43,62.45,62.28,62.35,16977.0,54.8464,54.8639,54.7146,54.7761,16977.0
2021-04-12 10:15:00,62.37,62.44,62.33,62.44,9903.0,54.7937,54.8552,54.7585,54.8552,9903.0
2021-04-12 10:20:00,62.45,62.47,62.43,62.47,10208.0,54.8639,54.8815,54.8464,54.8815,10208.0
2021-04-12 10:25:00,62.48,62.5,62.43,62.45,23014.0,54.8903,54.9079,54.8464,54.8639,23014.0
2021-04-12 10:30:00,62.46,62.46,62.37,62.41,15833.0,54.8727,54.8727,54.7937,54.8288,15833.0
2021-04-12 10:35:00,62.43,62.47,62.41,62.46,11225.0,54.8464,54.8815,54.8288,54.8727,11225.0
2021-04-12 10:40:00,62.46,62.57,62.46,62.52,12637.0,54.8727,54.9694,54.8727,54.9254,12637.0
2021-04-12 10:45:00,62.51,62.51,62.42,62.47,9896.0,54.9167,54.9167,54.8376,54.8815,9896.0
2021-04-12 10:50:00,62.47,62.49,62.35,62.39,18568.0,54.8815,54.8991,54.7761,54.8112,18568.0
2021-04-12 10:55:00,62.39,62.41,62.35,62.41,11291.0,54.8112,54.8288,54.7761,54.8288,11291.0
2021-04-12 11:00:00,62.4,62.41,62.34,62.35,11635.0,54.82,54.8288,54.7673,54.7761,11635.0
2021-04-12 11:05:00,62.34,62.35,62.18,62.18,16080.0,54.7673,54.7761,54.6267,54.6267,16080.0
2021-04-12 11:10:00,62.19,62.31,62.19,62.3,14669.0,54.6355,54.7409,54.6355,54.7322,14669.0
2021-04-12 11:15:00,62.29,62.41,62.29,62.4,10988.0,54.7234,54.8288,54.7234,54.82,10988.0
2021-04-12 11:20:00,62.39,62.48,62.39,62.45,9124.0,54.8112,54.8903,54.8112,54.8639,9124.0
2021-04-12 11:25:00,62.46,62.48,62.39,62.41,14109.0,54.8727,54.8903,54.8112,54.8288,14109.0
2021-04-12 11:30:00,62.41,62.45,62.32,62.33,27562.0,54.8288,54.8639,54.7497,54.7585,27562.0
2021-04-12 11:35:00,62.33,62.41,62.33,62.39,11617.0,54.7585,54.8288,54.7585,54.8112,11617.0
2021-04-12 11:40:00,62.39,62.49,62.38,62.47,13031.0,54.8112,54.8991,54.8024,54.8815,13031.0
2021-04-12 11:45:00,62.48,62.55,62.47,62.55,11288.0,54.8903,54.9518,54.8815,54.9518,11288.0
2021-04-12 11:50:00,62.55,62.62,62.53,62.59,23647.0,54.9518,55.0133,54.9342,54.9869,23647.0
2021-04-12 11:55:00,62.58,62.61,62.57,62.57,10678.0,54.9781,55.0045,54.9694,54.9694,10678.0
2021-04-12 12:00:00,62.57,62.58,62.54,62.55,14942.0,54.9694,54.9781,54.943,54.9518,14942.0
2021-04-12 12:05:00,62.55,62.56,62.5,62.51,11453.0,54.9518,54.9606,54.9079,54.9167,11453.0
2021-04-12 12:10:00,62.51,62.55,62.5,62.51,5181.0,54.9167,54.9518,54.9079,54.9167,5181.0
2021-04-12 12:15:00,62.52,62.55,62.49,62.53,8865.0,54.9254,54.9518,54.8991,54.9342,8865.0
2021-04-12 12:20:00,62.54,62.58,62.51,62.58,11541.0,54.943,54.9781,54.9167,54.9781,11541.0
2021-04-12 12:25:00,62.57,62.59,62.55,62.58,10821.0,54.9694,54.9869,54.9518,54.9781,10821.0
2021-04-12 12:30:00,62.59,62.66,62.58,62.62,41939.0,54.9869,55.0484,54.9781,55.0133,41939.0
2021-04-12 12:35:00,62.62,62.67,62.6,62.65,14197.0,55.0133,55.0572,54.9957,55.0396,14197.0
2021-04-12 12:40:00,62.65,62.7,62.62,62.69,16634.0,55.0396,55.0836,55.0133,55.0748,16634.0
2021-04-12 12:45:00,62.69,62.69,62.65,62.67,14448.0,55.0748,55.0748,55.0396,55.0572,14448.0
2021-04-12 12:50:00,62.67,62.67,62.61,62.65,18322.0,55.0572,55.0572,55.0045,55.0396,18322.0
2021-04-12 12:55:00,62.66,62.67,62.64,62.65,14259.0,55.0484,55.0572,55.0309,55.0396,14259.0
2021-04-12 13:00:00,62.66,62.67,62.56,62.58,15604.0,55.0484,55.0572,54.9606,54.9781,15604.0
2021-04-12 13:05:00,62.58,62.61,62.53,62.54,12625.0,54.9781,55.0045,54.9342,54.943,12625.0
2021-04-12 13:10:00,62.54,62.54,62.48,62.54,8597.0,54.943,54.943,54.8903,54.943,8597.0
2021-04-12 13:15:00,62.54,62.55,62.5,62.54,20556.0,54.943,54.9518,54.9079,54.943,20556.0
2021-04-12 13:20:00,62.55,62.57,62.53,62.55,7456.0,54.9518,54.9694,54.9342,54.9518,7456.0
2021-04-12 13:25:00,62.55,62.56,62.5,62.53,23348.0,54.9518,54.9606,54.9079,54.9342,23348.0
2021-04-12 13:30:00,62.53,62.58,62.52,62.58,12061.0,54.9342,54.9781,54.9254,54.9781,12061.0
2021-04-12 13:35:00,62.58,62.6,62.53,62.54,52095.0,54.9781,54.9957,54.9342,54.943,52095.0
2021-04-12 13:40:00,62.54,62.56,62.5,62.51,20626.0,54.943,54.9606,54.9079,54.9167,20626.0
2021-04-12 13:45:00,62.52,62.55,62.51,62.54,9791.0,54.9254,54.9518,54.9167,54.943,9791.0
2021-04-12 13:50:00,62.54,62.56,62.48,62.49,11235.0,54.943,54.9606,54.8903,54.8991,11235.0
2021-04-12 13:55:00,62.5,62.5,62.45,62.47,15907.0,54.9079,54.9079,54.8639,54.8815,15907.0
2021-04-12 14:00:00,62.48,62.51,62.43,62.47,11808.0,54.8903,54.9167,54.8464,54.8815,11808.0
2021-04-12 14:05:00,62.48,62.49,62.42,62.46,15247.0,54.8903,54.8991,54.8376,54.8727,15247.0
2021-04-12 14:10:00,62.45,62.51,62.44,62.47,86199.0,54.8639,54.9167,54.8552,54.8815,86199.0
2021-04-12 14:15:00,62.47,62.53,62.45,62.53,19321.0,54.8815,54.9342,54.8639,54.9342,19321.0
2021-04-12 14:20:00,62.53,62.6,62.52,62.56,12238.0,54.9342,54.9957,54.9254,54.9606,12238.0
2021-04-12 14:25:00,62.55,62.62,62.55,62.62,6765.0,54.9518,55.0133,54.9518,55.0133,6765.0
2021-04-12 14:30:00,62.62,62.62,62.56,62.57,15609.0,55.0133,55.0133,54.9606,54.9694,15609.0
2021-04-12 14:35:00,62.56,62.63,62.56,62.61,9812.0,54.9606,55.0221,54.9606,55.0045,9812.0
2021-04-12 14:40:00,62.61,62.64,62.59,62.59,12738.0,55.0045,55.0309,54.9869,54.9869,12738.0
2021-04-12 14:45:00,62.59,62.61,62.57,62.59,9951.0,54.9869,55.0045,54.9694,54.9869,9951.0
2021-04-12 14:50:00,62.59,62.61,62.55,62.58,18726.0,54.9869,55.0045,54.9518,54.9781,18726.0
2021-04-12 14:55:00,62.58,62.59,62.55,62.58,12593.0,54.9781,54.9869,54.9518,54.9781,12593.0
2021-04-12 15:00:00,62.58,62.62,62.57,62.58,22272.0,54.9781,55.0133,54.9694,54.9781,22272.0
2021-04-12 15:05:00,62.57,62.61,62.56,62.58,24110.0,54.9694,55.0045,54.9606,54.9781,24110.0
2021-04-12 15:10:00,62.58,62.59,62.55,62.57,20211.0,54.9781,54.9869,54.9518,54.9694,20211.0
2021-04-12 15:15:00,62.57,62.59,62.56,62.57,13895.0,54.9694,54.9869,54.9606,54.9694,13895.0
2021-04-12 15:20:00,62.58,62.65,62.57,62.62,35486.0,54.9781,55.0396,54.9694,55.0133,35486.0
2021-04-12 15:25:00,62.62,62.64,62.61,62.63,15149.0,55.0133,55.0309,55.0045,55.0221,15149.0
2021-04-12 15:30:00,62.63,62.64,62.55,62.55,34013.0,55.0221,55.0309,54.9518,54.9518,34013.0
2021-04-12 15:35:00,62.55,62.59,62.52,62.58,42108.0,54.9518,54.9869,54.9254,54.9781,42108.0
2021-04-12 15:40:00,62.58,62.61,62.55,62.61,23603.0,54.9781,55.0045,54.9518,55.0045,23603.0
2021-04-12 15:45:00,62.61,62.65,62.6,62.63,44202.0,55.0045,55.0396,54.9957,55.0221,44202.0
2021-04-12 15:50:00,62.63,62.72,62.63,62.69,93011.0,55.0221,55.1011,55.0221,55.0748,93011.0
2021-04-12 15:55:00,62.69,62.7,62.61,62.67,152395.0,55.0748,55.0836,55.0045,55.0572,152395.0
2021-04-13 09:30:00,62.27,62.47,62.03,62.11,110953.0,54.7058,54.8815,54.495,54.5652,110953.0
2021-04-13 09:35:00,62.1,62.11,61.88,61.91,32688.0,54.5565,54.5652,54.3632,54.3895,32688.0
2021-04-13 09:40:00,61.86,61.88,61.68,61.68,42795.0,54.3456,54.3632,54.1875,54.1875,42795.0
2021-04-13 09:45:00,61.68,61.77,61.62,61.74,32697.0,54.1875,54.2665,54.1348,54.2402,32697.0
2021-04-13 09:50:00,61.75,61.85,61.7,61.78,16496.0,54.249,54.3368,54.205,54.2753,16496.0
2021-04-13 09:55:00,61.77,61.92,61.74,61.8,20476.0,54.2665,54.3983,54.2402,54.2929,20476.0
2021-04-13 10:00:00,61.82,61.99,61.82,61.95,38102.0,54.3105,54.4598,54.3105,54.4247,38102.0
2021-04-13 10:05:00,61.94,61.94,61.77,61.81,26260.0,54.4159,54.4159,54.2665,54.3017,26260.0
2021-04-13 10:10:00,61.82,61.84,61.76,61.84,15443.0,54.3105,54.328,54.2578,54.328,15443.0
2021-04-13 10:15:00,61.8,61.88,61.77,61.88,59862.0,54.2929,54.3632,54.2665,54.3632,59862.0
2021-04-13 10:20:00,61.89,62.05,61.88,62.02,28253.0,54.372,54.5125,54.3632,54.4862,28253.0
2021-04-13 10:25:00,62.0,62.03,61.96,61.96,19566.0,54.4686,54.495,54.4335,54.4335,19566.0
2021-04-13 10:30:00,61.98,62.2,61.94,62.2,85158.0,54.451,54.6443,54.4159,54.6443,85158.0
2021-04-13 10:35:00,62.21,62.27,62.11,62.11,77278.0,54.6531,54.7058,54.5652,54.5652,77278.0
2021-04-13 10:40:00,62.1,62.27,62.08,62.27,28402.0,54.5565,54.7058,54.5389,54.7058,28402.0
2021-04-13 10:45:00,62.26,62.34,62.25,62.31,54144.0,54.697,54.7673,54.6882,54.7409,54144.0
2021-04-13 10:50:00,62.29,62.29,62.19,62.29,19686.0,54.7234,54.7234,54.6355,54.7234,19686.0
2021-04-13 10:55:00,62.29,62.29,62.21,62.23,13959.0,54.7234,54.7234,54.6531,54.6707,13959.0
2021-04-13 11:00:00,62.25,62.3,62.18,62.3,22632.0,54.6882,54.7322,54.6267,54.7322,22632.0
2021-04-13 11:05:00,62.3,62.3,62.16,62.18,49798.0,54.7322,54.7322,54.6092,54.6267,49798.0
2021-04-13 11:10:00,62.17,62.24,62.14,62.16,39973.0,54.618,54.6794,54.5916,54.6092,39973.0
2021-04-13 11:15:00,62.17,62.24,62.16,62.2,19898.0,54.618,54.6794,54.6092,54.6443,19898.0
2021-04-13 11:20:00,62.21,62.26,62.18,62.19,29783.0,54.6531,54.697,54.6267,54.6355,29783.0
2021-04-13 11:25:00,62.19,62.25,62.16,62.25,28859.0,54.6355,54.6882,54.6092,54.6882,28859.0
2021-04-13 11:30:00,62.25,62.29,62.23,62.24,13264.0,54.6882,54.7234,54.6707,54.6794,13264.0
2021-04-13 11:35:00,62.24,62.3,62.23,62.23,31943.0,54.6794,54.7322,54.6707,54.6707,31943.0
2021-04-13 11:40:00,62.2,62.2,62.1,62.1,12146.0,54.6443,54.6443,54.5565,54.5565,12146.0
2021-04-13 11:45:00,62.11,62.18,62.11,62.16,17271.0,54.5652,54.6267,54.5652,54.6092,17271.0
2021-04-13 11:50:00,62.16,62.28,62.16,62.26,89233.0,54.6092,54.7146,54.6092,54.697,89233.0
2021-04-13 11:55:00,62.27,62.27,62.18,62.25,42401.0,54.7058,54.7058,54.6267,54.6882,42401.0
2021-04-13 12:00:00,62.23,62.26,62.22,62.24,11736.0,54.6707,54.697,54.6619,54.6794,11736.0
2021-04-13 12:05:00,62.22,62.23,62.19,62.21,12521.0,54.6619,54.6707,54.6355,54.6531,12521.0
2021-04-13 12:10:00,62.21,62.21,62.14,62.15,14683.0,54.6531,54.6531,54.5916,54.6004,14683.0
2021-04-13 12:15:00,62.15,62.21,62.15,62.19,22674.0,54.6004,54.6531,54.6004,54.6355,22674.0
2021-04-13 12:20:00,62.19,62.21,62.16,62.17,14027.0,54.6355,54.6531,54.6092,54.618,14027.0
2021-04-13 12:25:00,62.17,62.18,62.13,62.16,17740.0,54.618,54.6267,54.5828,54.6092,17740.0
2021-04-13 12:30:00,62.17,62.17,62.09,62.11,16020.0,54.618,54.618,54.5477,54.5652,16020.0
2021-04-13 12:35:00,62.11,62.12,62.06,62.06,16512.0,54.5652,54.574,54.5213,54.5213,16512.0
2021-04-13 12:40:00,62.07,62.13,62.05,62.08,28190.0,54.5301,54.5828,54.5125,54.5389,28190.0
2021-04-13 12:45:00,62.07,62.15,62.07,62.14,19634.0,54.5301,54.6004,54.5301,54.5916,19634.0
2021-04-13 12:50:00,62.14,62.16,62.08,62.16,44300.0,54.5916,54.6092,54.5389,54.6092,44300.0
2021-04-13 12:55:00,62.15,62.15,62.1,62.13,45965.0,54.6004,54.6004,54.5565,54.5828,45965.0
2021-04-13 13:00:00,62.13,62.13,62.03,62.04,65989.0,54.5828,54.5828,54.495,54.5037,65989.0
2021-04-13 13:05:00,62.05,62.07,62.02,62.04,9301.0,54.5125,54.5301,54.4862,54.5037,9301.0
2021-04-13 13:10:00,62.03,62.06,62.02,62.06,7871.0,54.495,54.5213,54.4862,54.5213,7871.0
2021-04-13 13:15:00,62.06,62.06,62.0,62.0,15094.0,54.5213,54.5213,54.4686,54.4686,15094.0
2021-04-13 13:20:00,62.01,62.01,61.96,61.96,20296.0,54.4774,54.4774,54.4335,54.4335,20296.0
2021-04-13 13:25:00,61.96,61.97,61.92,61.95,11386.0,54.4335,54.4422,54.3983,54.4247,11386.0
2021-04-13 13:30:00,61.96,62.06,61.96,62.01,58244.0,54.4335,54.5213,54.4335,54.4774,58244.0
2021-04-13 13:35:00,62.01,62.01,61.95,61.98,30786.0,54.4774,54.4774,54.4247,54.451,30786.0
2021-04-13 13:40:00,61.98,62.03,61.97,62.02,10352.0,54.451,54.495,54.4422,54.4862,10352.0
2021-04-13 13:45:00,62.03,62.04,61.97,62.01,21949.0,54.495,54.5037,54.4422,54.4774,21949.0
2021-04-13 13:50:00,62.01,62.07,62.01,62.06,13428.0,54.4774,54.5301,54.4774,54.5213,13428.0
2021-04-13 13:55:00,62.06,62.16,62.06,62.15,15926.0,54.5213,54.6092,54.5213,54.6004,15926.0
2021-04-13 14:00:00,62.15,62.28,62.14,62.26,16975.0,54.6004,54.7146,54.5916,54.697,16975.0
2021-04-13 14:05:00,62.27,62.3,62.24,62.29,15169.0,54.7058,54.7322,54.6794,54.7234,15169.0
2021-04-13 14:10:00,62.29,62.32,62.27,62.28,12570.0,54.7234,54.7497,54.7058,54.7146,12570.0
2021-04-13 14:15:00,62.29,62.31,62.22,62.22,19175.0,54.7234,54.7409,54.6619,54.6619,19175.0
2021-04-13 14:20:00,62.23,62.26,62.21,62.25,16903.0,54.6707,54.697,54.6531,54.6882,16903.0
2021-04-13 14:25:00,62.25,62.33,62.24,62.29,13574.0,54.6882,54.7585,54.6794,54.7234,13574.0
2021-04-13 14:30:00,62.29,62.34,62.24,62.27,12185.0,54.7234,54.7673,54.6794,54.7058,12185.0
2021-04-13 14:35:00,62.26,62.27,62.21,62.24,11830.0,54.697,54.7058,54.6531,54.6794,11830.0
2021-04-13 14:40:00,62.25,62.26,62.19,62.23,15515.0,54.6882,54.697,54.6355,54.6707,15515.0
2021-04-13 14:45:00,62.23,62.23,62.17,62.21,13125.0,54.6707,54.6707,54.618,54.6531,13125.0
2021-04-13 14:50:00,62.21,62.24,62.19,62.2,11674.0,54.6531,54.6794,54.6355,54.6443,11674.0
2021-04-13 14:55:00,62.2,62.31,62.19,62.25,24797.0,54.6443,54.7409,54.6355,54.6882,24797.0
2021-04-13 15:00:00,62.25,62.34,62.25,62.31,15251.0,54.6882,54.7673,54.6882,54.7409,15251.0
2021-04-13 15:05:00,62.32,62.38,62.3,62.35,17666.0,54.7497,54.8024,54.7322,54.7761,17666.0
2021-04-13 15:10:00,62.36,62.38,62.33,62.36,18733.0,54.7849,54.8024,54.7585,54.7849,18733.0
2021-04-13 15:15:00,62.36,62.38,62.26,62.3,24008.0,54.7849,54.8024,54.697,54.7322,24008.0
2021-04-13 15:20:00,62.3,62.33,62.27,62.28,24533.0,54.7322,54.7585,54.7058,54.7146,24533.0
2021-04-13 15:25:00,62.29,62.29,62.23,62.23,24165.0,54.7234,54.7234,54.6707,54.6707,24165.0
2021-04-13 15:30:00,62.23,62.25,62.2,62.22,45983.0,54.6707,54.6882,54.6443,54.6619,45983.0
2021-04-13 15:35:00,62.22,62.22,62.1,62.14,51054.0,54.6619,54.6619,54.5565,54.5916,51054.0
2021-04-13 15:40:00,62.14,62.15,62.07,62.11,47154.0,54.5916,54.6004,54.5301,54.5652,47154.0
2021-04-13 15:45:00,62.11,62.16,62.09,62.14,45104.0,54.5652,54.6092,54.5477,54.5916,45104.0
2021-04-13 15:50:00,62.14,62.15,62.08,62.1,88817.0,54.5916,54.6004,54.5389,54.5565,88817.0
2021-04-13 15:55:00,62.09,62.13,62.04,62.05,152983.0,54.5477,54.5828,54.5037,54.5125,152983.0
2021-04-14 09:30:00,61.94,62.46,61.87,62.44,106347.0,54.4159,54.8727,54.3544,54.8552,106347.0
2021-04-14 09:35:00,62.46,62.57,62.44,62.53,38847.0,54.8727,54.9694,54.8552,54.9342,38847.0
2021-04-14 09:40:00,62.55,62.58,62.44,62.46,21323.0,54.9518,54.9781,54.8552,54.8727,21323.0
2021-04-14 09:45:00,62.46,62.63,62.45,62.54,34485.0,54.8727,55.0221,54.8639,54.943,34485.0
2021-04-14 09:50:00,62.55,62.75,62.55,62.73,51604.0,54.9518,55.1275,54.9518,55.1099,51604.0
2021-04-14 09:55:00,62.76,62.89,62.72,62.84,30233.0,55.1363,55.2505,55.1011,55.2066,30233.0
2021-04-14 10:00:00,62.84,62.95,62.76,62.95,19578.0,55.2066,55.3032,55.1363,55.3032,19578.0
2021-04-14 10:05:00,62.95,63.02,62.86,62.86,47331.0,55.3032,55.3647,55.2241,55.2241,47331.0
2021-04-14 10:10:00,62.86,62.92,62.77,62.88,24264.0,55.2241,55.2768,55.1451,55.2417,24264.0
2021-04-14 10:15:00,62.87,62.87,62.8,62.8,23679.0,55.2329,55.2329,55.1714,55.1714,23679.0
2021-04-14 10:20:00,62.8,62.88,62.68,62.85,29775.0,55.1714,55.2417,55.066,55.2153,29775.0
2021-04-14 10:25:00,62.85,62.86,62.69,62.74,26643.0,55.2153,55.2241,55.0748,55.1187,26643.0
2021-04-14 10:30:00,62.72,62.84,62.72,62.8,41553.0,55.1011,55.2066,55.1011,55.1714,41553.0
2021-04-14 10:35:00,62.8,62.82,62.72,62.73,56107.0,55.1714,55.189,55.1011,55.1099,56107.0
2021-04-14 10:40:00,62.73,62.91,62.71,62.89,75378.0,55.1099,55.2681,55.0924,55.2505,75378.0
2021-04-14 10:45:00,62.89,62.93,62.84,62.93,52510.0,55.2505,55.2856,55.2066,55.2856,52510.0
2021-04-14 10:50:00,62.93,63.06,62.92,63.01,45030.0,55.2856,55.3998,55.2768,55.3559,45030.0
2021-04-14 10:55:00,63.03,63.06,62.97,62.99,47001.0,55.3735,55.3998,55.3208,55.3383,47001.0
2021-04-14 11:00:00,62.99,62.99,62.84,62.86,30233.0,55.3383,55.3383,55.2066,55.2241,30233.0
2021-04-14 11:05:00,62.86,62.86,62.76,62.85,29416.0,55.2241,55.2241,55.1363,55.2153,29416.0
2021-04-14 11:10:00,62.86,63.0,62.84,62.98,45345.0,55.2241,55.3471,55.2066,55.3296,45345.0
2021-04-14 11:15:00,62.98,63.0,62.92,62.95,22628.0,55.3296,55.3471,55.2768,55.3032,22628.0
2021-04-14 11:20:00,62.95,63.05,62.91,63.01,30981.0,55.3032,55.3911,55.2681,55.3559,30981.0
2021-04-14 11:25:00,63.0,63.0,62.91,62.92,43616.0,55.3471,55.3471,55.2681,55.2768,43616.0
2021-04-14 11:30:00,62.93,62.96,62.9,62.95,16219.0,55.2856,55.312,55.2593,55.3032,16219.0
2021-04-14 11:35:00,62.95,63.04,62.92,62.92,18221.0,55.3032,55.3823,55.2768,55.2768,18221.0
2021-04-14 11:40:00,62.92,62.97,62.87,62.88,15348.0,55.2768,55.3208,55.2329,55.2417,15348.0
2021-04-14 11:45:00,62.87,62.93,62.86,62.91,21816.0,55.2329,55.2856,55.2241,55.2681,21816.0
2021-04-14 11:50:00,62.91,62.92,62.87,62.92,13053.0,55.2681,55.2768,55.2329,55.2768,13053.0
2021-04-14 11:55:00,62.92,62.95,62.9,62.94,13262.0,55.2768,55.3032,55.2593,55.2944,13262.0
2021-04-14 12:00:00,62.94,62.95,62.86,62.87,15059.0,55.2944,55.3032,55.2241,55.2329,15059.0
2021-04-14 12:05:00,62.86,62.89,62.82,62.89,12260.0,55.2241,55.2505,55.189,55.2505,12260.0
2021-04-14 12:10:00,62.87,62.87,62.79,62.8,20932.0,55.2329,55.2329,55.1626,55.1714,20932.0
2021-04-14 12:15:00,62.78,62.85,62.77,62.85,13248.0,55.1539,55.2153,55.1451,55.2153,13248.0
2021-04-14 12:20:00,62.84,62.9,62.82,62.9,14403.0,55.2066,55.2593,55.189,55.2593,14403.0
2021-04-14 12:25:00,62.89,62.94,62.86,62.87,14115.0,55.2505,55.2944,55.2241,55.2329,14115.0
2021-04-14 12:30:00,62.87,62.89,62.85,62.89,11447.0,55.2329,55.2505,55.2153,55.2505,11447.0
2021-04-14 12:35:00,62.9,62.92,62.88,62.91,16336.0,55.2593,55.2768,55.2417,55.2681,16336.0
2021-04-14 12:40:00,62.92,62.98,62.92,62.96,15740.0,55.2768,55.3296,55.2768,55.312,15740.0
2021-04-14 12:45:00,62.95,62.97,62.93,62.94,12208.0,55.3032,55.3208,55.2856,55.2944,12208.0
2021-04-14 12:50:00,62.94,62.96,62.91,62.94,16954.0,55.2944,55.312,55.2681,55.2944,16954.0
2021-04-14 12:55:00,62.95,62.96,62.9,62.9,13773.0,55.3032,55.312,55.2593,55.2593,13773.0
2021-04-14 13:00:00,62.91,62.92,62.82,62.84,30201.0,55.2681,55.2768,55.189,55.2066,30201.0
2021-04-14 13:05:00,62.84,62.87,62.83,62.87,20385.0,55.2066,55.2329,55.1978,55.2329,20385.0
2021-04-14 13:10:00,62.86,62.89,62.76,62.76,15020.0,55.2241,55.2505,55.1363,55.1363,15020.0
2021-04-14 13:15:00,62.77,62.86,62.76,62.86,27816.0,55.1451,55.2241,55.1363,55.2241,27816.0
2021-04-14 13:20:00,62.86,62.92,62.85,62.9,95314.0,55.2241,55.2768,55.2153,55.2593,95314.0
2021-04-14 13:25:00,62.9,62.91,62.86,62.86,25875.0,55.2593,55.2681,55.2241,55.2241,25875.0
2021-04-14 13:30:00,62.87,62.89,62.83,62.85,28868.0,55.2329,55.2505,55.1978,55.2153,28868.0
2021-04-14 13:35:00,62.84,62.87,62.83,62.87,29168.0,55.2066,55.2329,55.1978,55.2329,29168.0
2021-04-14 13:40:00,62.86,62.89,62.81,62.83,79663.0,55.2241,55.2505,55.1802,55.1978,79663.0
2021-04-14 13:45:00,62.83,62.89,62.83,62.87,17983.0,55.1978,55.2505,55.1978,55.2329,17983.0
2021-04-14 13:50:00,62.87,62.9,62.86,62.89,28316.0,55.2329,55.2593,55.2241,55.2505,28316.0
2021-04-14 13:55:00,62.89,62.91,62.69,62.74,23937.0,55.2505,55.2681,55.0748,55.1187,23937.0
2021-04-14 14:00:00,62.74,62.82,62.7,62.81,39085.0,55.1187,55.189,55.0836,55.1802,39085.0
2021-04-14 14:05:00,62.8,62.8,62.65,62.66,26912.0,55.1714,55.1714,55.0396,55.0484,26912.0
2021-04-14 14:10:00,62.68,62.82,62.67,62.8,19522.0,55.066,55.189,55.0572,55.1714,19522.0
2021-04-14 14:15:00,62.81,62.82,62.68,62.76,42252.0,55.1802,55.189,55.066,55.1363,42252.0
2021-04-14 14:20:00,62.76,62.88,62.76,62.88,23204.0,55.1363,55.2417,55.1363,55.2417,23204.0
2021-04-14 14:25:00,62.88,62.91,62.83,62.86,27239.0,55.2417,55.2681,55.1978,55.2241,27239.0
2021-04-14 14:30:00,62.87,62.87,62.74,62.76,41552.0,55.2329,55.2329,55.1187,55.1363,41552.0
2021-04-14 14:35:00,62.76,62.85,62.76,62.83,16118.0,55.1363,55.2153,55.1363,55.1978,16118.0
2021-04-14 14:40:00,62.83,62.91,62.83,62.86,30989.0,55.1978,55.2681,55.1978,55.2241,30989.0
2021-04-14 14:45:00,62.85,62.86,62.77,62.8,20207.0,55.2153,55.2241,55.1451,55.1714,20207.0
2021-04-14 14:50:00,62.81,62.81,62.74,62.77,16438.0,55.1802,55.1802,55.1187,55.1451,16438.0
2021-04-14 14:55:00,62.77,62.83,62.71,62.73,19138.0,55.1451,55.1978,55.0924,55.1099,19138.0
2021-04-14 15:00:00,62.71,62.72,62.61,62.7,38589.0,55.0924,55.1011,55.0045,55.0836,38589.0
2021-04-14 15:05:00,62.7,62.75,62.65,62.72,25488.0,55.0836,55.1275,55.0396,55.1011,25488.0
2021-04-14 15:10:00,62.73,62.78,62.7,62.77,39666.0,55.1099,55.1539,55.0836,55.1451,39666.0
2021-04-14 15:15:00,62.77,62.84,62.76,62.8,45989.0,55.1451,55.2066,55.1363,55.1714,45989.0
2021-04-14 15:20:00,62.79,62.81,62.72,62.8,26237.0,55.1626,55.1802,55.1011,55.1714,26237.0
2021-04-14 15:25:00,62.81,62.85,62.78,62.85,23605.0,55.1802,55.2153,55.1539,55.2153,23605.0
2021-04-14 15:30:00,62.84,62.88,62.82,62.86,54296.0,55.2066,55.2417,55.189,55.2241,54296.0
2021-04-14 15:35:00,62.85,62.85,62.75,62.77,39094.0,55.2153,55.2153,55.1275,55.1451,39094.0
2021-04-14 15:40:00,62.77,62.78,62.69,62.76,50895.0,55.1451,55.1539,55.0748,55.1363,50895.0
2021-04-14 15:45:00,62.76,62.77,62.7,62.73,34553.0,55.1363,55.1451,55.0836,55.1099,34553.0
2021-04-14 15:50:00,62.73,62.8,62.68,62.72,96905.0,55.1099,55.1714,55.066,55.1011,96905.0
2021-04-14 15:55:00,62.72,62.76,62.67,62.74,227831.0,55.1011,55.1363,55.0572,55.1187,227831.0
2021-04-15 09:30:00,62.83,62.93,62.57,62.71,121265.0,55.1978,55.2856,54.9694,55.0924,121265.0
2021-04-15 09:35:00,62.7,62.8,62.57,62.57,41994.0,55.0836,55.1714,54.9694,54.9694,41994.0
2021-04-15 09:40:00,62.56,62.62,62.36,62.38,69537.0,54.9606,55.0133,54.7849,54.8024,69537.0
2021-04-15 09:45:00,62.37,62.47,62.2,62.2,31599.0,54.7937,54.8815,54.6443,54.6443,31599.0
2021-04-15 09:50:00,62.19,62.19,62.02,62.04,50793.0,54.6355,54.6355,54.4862,54.5037,50793.0
2021-04-15 09:55:00,62.04,62.15,61.95,62.13,51866.0,54.5037,54.6004,54.4247,54.5828,51866.0
2021-04-15 10:00:00,62.14,62.26,62.09,62.17,29422.0,54.5916,54.697,54.5477,54.618,29422.0
2021-04-15 10:05:00,62.19,62.2,62.0,62.01,26455.0,54.6355,54.6443,54.4686,54.4774,26455.0
2021-04-15 10:10:00,62.01,62.09,61.9,62.06,35924.0,54.4774,54.5477,54.3808,54.5213,35924.0
2021-04-15 10:15:00,62.06,62.1,62.0,62.07,41983.0,54.5213,54.5565,54.4686,54.5301,41983.0
2021-04-15 10:20:00,62.08,62.21,62.07,62.19,26397.0,54.5389,54.6531,54.5301,54.6355,26397.0
2021-04-15 10:25:00,62.19,62.22,62.09,62.15,37935.0,54.6355,54.6619,54.5477,54.6004,37935.0
2021-04-15 10:30:00,62.16,62.24,62.13,62.18,22992.0,54.6092,54.6794,54.5828,54.6267,22992.0
2021-04-15 10:35:00,62.18,62.25,62.12,62.12,22388.0,54.6267,54.6882,54.574,54.574,22388.0
2021-04-15 10:40:00,62.14,62.31,62.09,62.29,23573.0,54.5916,54.7409,54.5477,54.7234,23573.0
2021-04-15 10:45:00,62.3,62.37,62.28,62.34,21862.0,54.7322,54.7937,54.7146,54.7673,21862.0
2021-04-15 10:50:00,62.34,62.36,62.26,62.26,55010.0,54.7673,54.7849,54.697,54.697,55010.0
2021-04-15 10:55:00,62.26,62.37,62.26,62.34,26427.0,54.697,54.7937,54.697,54.7673,26427.0
2021-04-15 11:00:00,62.34,62.47,62.24,62.24,48059.0,54.7673,54.8815,54.6794,54.6794,48059.0
2021-04-15 11:05:00,62.23,62.28,62.13,62.13,57969.0,54.6707,54.7146,54.5828,54.5828,57969.0
2021-04-15 11:10:00,62.12,62.18,62.06,62.08,33475.0,54.574,54.6267,54.5213,54.5389,33475.0
2021-04-15 11:15:00,62.07,62.07,61.98,62.03,31483.0,54.5301,54.5301,54.451,54.495,31483.0
2021-04-15 11:20:00,62.02,62.06,62.0,62.05,37503.0,54.4862,54.5213,54.4686,54.5125,37503.0
2021-04-15 11:25:00,62.04,62.09,62.0,62.08,22792.0,54.5037,54.5477,54.4686,54.5389,22792.0
2021-04-15 11:30:00,62.07,62.13,62.06,62.1,47915.0,54.5301,54.5828,54.5213,54.5565,47915.0
2021-04-15 11:35:00,62.1,62.21,62.09,62.21,23302.0,54.5565,54.6531,54.5477,54.6531,23302.0
2021-04-15 11:40:00,62.21,62.21,62.16,62.21,24915.0,54.6531,54.6531,54.6092,54.6531,24915.0
2021-04-15 11:45:00,62.21,62.27,62.2,62.21,45069.0,54.6531,54.7058,54.6443,54.6531,45069.0
2021-04-15 11:50:00,62.21,62.26,62.21,62.25,28107.0,54.6531,54.697,54.6531,54.6882,28107.0
2021-04-15 11:55:00,62.25,62.34,62.24,62.34,38978.0,54.6882,54.7673,54.6794,54.7673,38978.0
2021-04-15 12:00:00,62.34,62.35,62.29,62.32,29225.0,54.7673,54.7761,54.7234,54.7497,29225.0
2021-04-15 12:05:00,62.32,62.4,62.31,62.37,70440.0,54.7497,54.82,54.7409,54.7937,70440.0
2021-04-15 12:10:00,62.37,62.37,62.27,62.3,86037.0,54.7937,54.7937,54.7058,54.7322,86037.0
2021-04-15 12:15:00,62.29,62.34,62.26,62.34,55671.0,54.7234,54.7673,54.697,54.7673,55671.0
2021-04-15 12:20:00,62.34,62.38,62.3,62.3,30124.0,54.7673,54.8024,54.7322,54.7322,30124.0
2021-04-15 12:25:00,62.3,62.31,62.24,62.25,38420.0,54.7322,54.7409,54.6794,54.6882,38420.0
2021-04-15 12:30:00,62.25,62.28,62.24,62.25,55303.0,54.6882,54.7146,54.6794,54.6882,55303.0
2021-04-15 12:35:00,62.24,62.36,62.22,62.33,21823.0,54.6794,54.7849,54.6619,54.7585,21823.0
2021-04-15 12:40:00,62.33,62.36,62.31,62.36,15449.0,54.7585,54.7849,54.7409,54.7849,15449.0
2021-04-15 12:45:00,62.36,62.4,62.34,62.4,14111.0,54.7849,54.82,54.7673,54.82,14111.0
2021-04-15 12:50:00,62.39,62.43,62.38,62.4,23101.0,54.8112,54.8464,54.8024,54.82,23101.0
2021-04-15 12:55:00,62.39,62.4,62.36,62.38,18242.0,54.8112,54.82,54.7849,54.8024,18242.0
2021-04-15 13:00:00,62.39,62.43,62.34,62.39,22100.0,54.8112,54.8464,54.7673,54.8112,22100.0
2021-04-15 13:05:00,62.39,62.4,62.32,62.38,26953.0,54.8112,54.82,54.7497,54.8024,26953.0
2021-04-15 13:10:00,62.39,62.42,62.37,62.4,34818.0,54.8112,54.8376,54.7937,54.82,34818.0
2021-04-15 13:15:00,62.4,62.41,62.28,62.29,16993.0,54.82,54.8288,54.7146,54.7234,16993.0
2021-04-15 13:20:00,62.3,62.34,62.25,62.28,18682.0,54.7322,54.7673,54.6882,54.7146,18682.0
2021-04-15 13:25:00,62.27,62.27,62.19,62.2,23706.0,54.7058,54.7058,54.6355,54.6443,23706.0
2021-04-15 13:30:00,62.21,62.21,62.15,62.2,24979.0,54.6531,54.6531,54.6004,54.6443,24979.0
2021-04-15 13:35:00,62.19,62.26,62.16,62.25,15401.0,54.6355,54.697,54.6092,54.6882,15401.0
2021-04-15 13:40:00,62.25,62.27,62.19,62.26,137587.0,54.6882,54.7058,54.6355,54.697,137587.0
2021-04-15 13:45:00,62.27,62.28,62.19,62.27,29531.0,54.7058,54.7146,54.6355,54.7058,29531.0
2021-04-15 13:50:00,62.26,62.27,62.19,62.24,19083.0,54.697,54.7058,54.6355,54.6794,19083.0
2021-04-15 13:55:00,62.25,62.32,62.22,62.31,16274.0,54.6882,54.7497,54.6619,54.7409,16274.0
2021-04-15 14:00:00,62.32,62.39,62.32,62.37,20367.0,54.7497,54.8112,54.7497,54.7937,20367.0
2021-04-15 14:05:00,62.37,62.4,62.29,62.29,43489.0,54.7937,54.82,54.7234,54.7234,43489.0
2021-04-15 14:10:00,62.28,62.3,62.24,62.25,28206.0,54.7146,54.7322,54.6794,54.6882,28206.0
2021-04-15 14:15:00,62.25,62.32,62.25,62.29,44882.0,54.6882,54.7497,54.6882,54.7234,44882.0
2021-04-15 14:20:00,62.29,62.31,62.26,62.3,20084.0,54.7234,54.7409,54.697,54.7322,20084.0
2021-04-15 14:25:00,62.3,62.31,62.25,62.29,26225.0,54.7322,54.7409,54.6882,54.7234,26225.0
2021-04-15 14:30:00,62.29,62.34,62.27,62.3,30549.0,54.7234,54.7673,54.7058,54.7322,30549.0
2021-04-15 14:35:00,62.3,62.3,62.25,62.28,25300.0,54.7322,54.7322,54.6882,54.7146,25300.0
2021-04-15 14:40:00,62.27,62.33,62.27,62.3,19193.0,54.7058,54.7585,54.7058,54.7322,19193.0
2021-04-15 14:45:00,62.29,62.31,62.26,62.27,18776.0,54.7234,54.7409,54.697,54.7058,18776.0
2021-04-15 14:50:00,62.28,62.29,62.19,62.19,68834.0,54.7146,54.7234,54.6355,54.6355,68834.0
2021-04-15 14:55:00,62.19,62.25,62.18,62.24,16710.0,54.6355,54.6882,54.6267,54.6794,16710.0
2021-04-15 15:00:00,62.23,62.34,62.23,62.33,21942.0,54.6707,54.7673,54.6707,54.7585,21942.0
2021-04-15 15:05:00,62.33,62.38,62.32,62.35,20032.0,54.7585,54.8024,54.7497,54.7761,20032.0
2021-04-15 15:10:00,62.35,62.35,62.27,62.29,29922.0,54.7761,54.7761,54.7058,54.7234,29922.0
2021-04-15 15:15:00,62.3,62.36,62.29,62.33,23447.0,54.7322,54.7849,54.7234,54.7585,23447.0
2021-04-15 15:20:00,62.34,62.35,62.19,62.21,50095.0,54.7673,54.7761,54.6355,54.6531,50095.0
2021-04-15 15:25:00,62.21,62.24,62.19,62.21,17495.0,54.6531,54.6794,54.6355,54.6531,17495.0
2021-04-15 15:30:00,62.21,62.28,62.2,62.22,36509.0,54.6531,54.7146,54.6443,54.6619,36509.0
2021-04-15 15:35:00,62.21,62.26,62.19,62.25,36008.0,54.6531,54.697,54.6355,54.6882,36008.0
2021-04-15 15:40:00,62.26,62.34,62.24,62.34,40384.0,54.697,54.7673,54.6794,54.7673,40384.0
2021-04-15 15:45:00,62.33,62.41,62.32,62.35,59434.0,54.7585,54.8288,54.7497,54.7761,59434.0
2021-04-15 15:50:00,62.35,62.4,62.3,62.31,100019.0,54.7761,54.82,54.7322,54.7409,100019.0
2021-04-15 15:55:00,62.32,62.37,62.25,62.3,256692.0,54.7497,54.7937,54.6882,54.7322,256692.0
2021-04-16 09:30:00,62.94,63.17,62.58,63.09,303677.0,55.2944,55.4965,54.9781,55.4262,303677.0
2021-04-16 09:35:00,63.12,63.25,63.01,63.05,61039.0,55.4526,55.5668,55.3559,55.3911,61039.0
2021-04-16 09:40:00,63.05,63.08,62.9,63.05,36765.0,55.3911,55.4174,55.2593,55.3911,36765.0
2021-04-16 09:45:00,63.03,63.15,63.03,63.11,68980.0,55.3735,55.4789,55.3735,55.4438,68980.0
2021-04-16 09:50:00,63.12,63.13,62.97,62.97,41470.0,55.4526,55.4613,55.3208,55.3208,41470.0
2021-04-16 09:55:00,62.97,63.12,62.93,63.06,45627.0,55.3208,55.4526,55.2856,55.3998,45627.0
2021-04-16 10:00:00,63.06,63.09,62.89,62.99,44805.0,55.3998,55.4262,55.2505,55.3383,44805.0
2021-04-16 10:05:00,63.01,63.12,63.0,63.12,44582.0,55.3559,55.4526,55.3471,55.4526,44582.0
2021-04-16 10:10:00,63.11,63.11,62.96,63.01,35679.0,55.4438,55.4438,55.312,55.3559,35679.0
2021-04-16 10:15:00,63.02,63.16,62.96,63.08,28747.0,55.3647,55.4877,55.312,55.4174,28747.0
2021-04-16 10:20:00,63.09,63.16,63.07,63.14,24128.0,55.4262,55.4877,55.4086,55.4701,24128.0
2021-04-16 10:25:00,63.14,63.18,63.12,63.14,23418.0,55.4701,55.5053,55.4526,55.4701,23418.0
2021-04-16 10:30:00,63.15,63.23,63.09,63.12,26729.0,55.4789,55.5492,55.4262,55.4526,26729.0
2021-04-16 10:35:00,63.12,63.29,63.08,63.28,33156.0,55.4526,55.6019,55.4174,55.5931,33156.0
2021-04-16 10:40:00,63.28,63.37,63.27,63.34,30536.0,55.5931,55.6722,55.5843,55.6458,30536.0
2021-04-16 10:45:00,63.35,63.35,63.16,63.18,49107.0,55.6546,55.6546,55.4877,55.5053,49107.0
2021-04-16 10:50:00,63.17,63.18,63.03,63.04,24992.0,55.4965,55.5053,55.3735,55.3823,24992.0
2021-04-16 10:55:00,63.04,63.06,62.98,62.98,18198.0,55.3823,55.3998,55.3296,55.3296,18198.0
2021-04-16 11:00:00,62.99,63.16,62.99,63.11,28385.0,55.3383,55.4877,55.3383,55.4438,28385.0
2021-04-16 11:05:00,63.1,63.15,63.09,63.14,20698.0,55.435,55.4789,55.4262,55.4701,20698.0
2021-04-16 11:10:00,63.13,63.13,63.0,63.0,29006.0,55.4613,55.4613,55.3471,55.3471,29006.0
2021-04-16 11:15:00,63.0,63.04,62.93,62.94,33774.0,55.3471,55.3823,55.2856,55.2944,33774.0
2021-04-16 11:20:00,62.94,62.95,62.89,62.89,67605.0,55.2944,55.3032,55.2505,55.2505,67605.0
2021-04-16 11:25:00,62.89,62.97,62.86,62.97,17471.0,55.2505,55.3208,55.2241,55.3208,17471.0
2021-04-16 11:30:00,62.96,62.96,62.9,62.92,16697.0,55.312,55.312,55.2593,55.2768,16697.0
2021-04-16 11:35:00,62.93,63.02,62.92,62.98,15456.0,55.2856,55.3647,55.2768,55.3296,15456.0
2021-04-16 11:40:00,62.98,62.98,62.85,62.88,31211.0,55.3296,55.3296,55.2153,55.2417,31211.0
2021-04-16 11:45:00,62.88,62.97,62.85,62.96,16638.0,55.2417,55.3208,55.2153,55.312,16638.0
2021-04-16 11:50:00,62.96,63.02,62.95,63.0,14843.0,55.312,55.3647,55.3032,55.3471,14843.0
2021-04-16 11:55:00,63.02,63.02,62.82,62.86,49870.0,55.3647,55.3647,55.189,55.2241,49870.0
2021-04-16 12:00:00,62.86,62.97,62.85,62.96,18134.0,55.2241,55.3208,55.2153,55.312,18134.0
2021-04-16 12:05:00,62.98,62.99,62.87,62.88,26484.0,55.3296,55.3383,55.2329,55.2417,26484.0
2021-04-16 12:10:00,62.87,62.9,62.82,62.83,34927.0,55.2329,55.2593,55.189,55.1978,34927.0
2021-04-16 12:15:00,62.83,62.88,62.81,62.82,16626.0,55.1978,55.2417,55.1802,55.189,16626.0
2021-04-16 12:20:00,62.82,62.84,62.76,62.79,24514.0,55.189,55.2066,55.1363,55.1626,24514.0
2021-04-16 12:25:00,62.79,62.82,62.77,62.79,24227.0,55.1626,55.189,55.1451,55.1626,24227.0
2021-04-16 12:30:00,62.78,62.82,62.75,62.82,36932.0,55.1539,55.189,55.1275,55.189,36932.0
2021-04-16 12:35:00,62.82,62.89,62.8,62.83,40277.0,55.189,55.2505,55.1714,55.1978,40277.0
2021-04-16 12:40:00,62.83,62.85,62.8,62.84,27790.0,55.1978,55.2153,55.1714,55.2066,27790.0
2021-04-16 12:45:00,62.84,62.85,62.79,62.8,33498.0,55.2066,55.2153,55.1626,55.1714,33498.0
2021-04-16 12:50:00,62.8,62.81,62.75,62.8,20765.0,55.1714,55.1802,55.1275,55.1714,20765.0
2021-04-16 12:55:00,62.8,62.83,62.79,62.82,8089.0,55.1714,55.1978,55.1626,55.189,8089.0
2021-04-16 13:00:00,62.81,62.82,62.74,62.76,23757.0,55.1802,55.189,55.1187,55.1363,23757.0
2021-04-16 13:05:00,62.77,62.8,62.77,62.77,12688.0,55.1451,55.1714,55.1451,55.1451,12688.0
2021-04-16 13:10:00,62.78,62.85,62.77,62.85,12962.0,55.1539,55.2153,55.1451,55.2153,12962.0
2021-04-16 13:15:00,62.85,62.87,62.83,62.87,25087.0,55.2153,55.2329,55.1978,55.2329,25087.0
2021-04-16 13:20:00,62.85,62.89,62.85,62.88,19345.0,55.2153,55.2505,55.2153,55.2417,19345.0
2021-04-16 13:25:00,62.87,62.9,62.85,62.88,25689.0,55.2329,55.2593,55.2153,55.2417,25689.0
2021-04-16 13:30:00,62.89,62.9,62.83,62.86,35907.0,55.2505,55.2593,55.1978,55.2241,35907.0
2021-04-16 13:35:00,62.85,62.88,62.83,62.86,31560.0,55.2153,55.2417,55.1978,55.2241,31560.0
2021-04-16 13:40:00,62.87,62.92,62.85,62.92,37685.0,55.2329,55.2768,55.2153,55.2768,37685.0
2021-04-16 13:45:00,62.92,62.93,62.84,62.88,23903.0,55.2768,55.2856,55.2066,55.2417,23903.0
2021-04-16 13:50:00,62.87,62.87,62.84,62.85,12348.0,55.2329,55.2329,55.2066,55.2153,12348.0
2021-04-16 13:55:00,62.85,62.86,62.81,62.83,21450.0,55.2153,55.2241,55.1802,55.1978,21450.0
2021-04-16 14:00:00,62.83,62.88,62.79,62.88,20441.0,55.1978,55.2417,55.1626,55.2417,20441.0
2021-04-16 14:05:00,62.89,62.89,62.84,62.84,20678.0,55.2505,55.2505,55.2066,55.2066,20678.0
2021-04-16 14:10:00,62.84,62.91,62.84,62.9,14235.0,55.2066,55.2681,55.2066,55.2593,14235.0
2021-04-16 14:15:00,62.91,62.94,62.9,62.91,14712.0,55.2681,55.2944,55.2593,55.2681,14712.0
2021-04-16 14:20:00,62.91,62.94,62.88,62.92,31520.0,55.2681,55.2944,55.2417,55.2768,31520.0
2021-04-16 14:25:00,62.92,62.93,62.89,62.9,23396.0,55.2768,55.2856,55.2505,55.2593,23396.0
2021-04-16 14:30:00,62.9,62.94,62.89,62.9,34879.0,55.2593,55.2944,55.2505,55.2593,34879.0
2021-04-16 14:35:00,62.9,62.91,62.88,62.9,16507.0,55.2593,55.2681,55.2417,55.2593,16507.0
2021-04-16 14:40:00,62.91,62.97,62.88,62.96,16563.0,55.2681,55.3208,55.2417,55.312,16563.0
2021-04-16 14:45:00,62.96,62.96,62.9,62.91,19765.0,55.312,55.312,55.2593,55.2681,19765.0
2021-04-16 14:50:00,62.91,62.97,62.9,62.96,12592.0,55.2681,55.3208,55.2593,55.312,12592.0
2021-04-16 14:55:00,62.96,63.0,62.95,62.99,16928.0,55.312,55.3471,55.3032,55.3383,16928.0
2021-04-16 15:00:00,63.0,63.03,62.98,62.99,17690.0,55.3471,55.3735,55.3296,55.3383,17690.0
2021-04-16 15:05:00,62.99,63.02,62.97,63.01,18102.0,55.3383,55.3647,55.3208,55.3559,18102.0
2021-04-16 15:10:00,63.01,63.1,63.0,63.09,22063.0,55.3559,55.435,55.3471,55.4262,22063.0
2021-04-16 15:15:00,63.09,63.1,62.99,62.99,33481.0,55.4262,55.435,55.3383,55.3383,33481.0
2021-04-16 15:20:00,63.0,63.07,62.99,63.07,25849.0,55.3471,55.4086,55.3383,55.4086,25849.0
2021-04-16 15:25:00,63.07,63.12,63.06,63.11,22703.0,55.4086,55.4526,55.3998,55.4438,22703.0
2021-04-16 15:30:00,63.13,63.13,63.03,63.07,34957.0,55.4613,55.4613,55.3735,55.4086,34957.0
2021-04-16 15:35:00,63.07,63.17,63.06,63.15,39320.0,55.4086,55.4965,55.3998,55.4789,39320.0
2021-04-16 15:40:00,63.15,63.18,63.09,63.14,35645.0,55.4789,55.5053,55.4262,55.4701,35645.0
2021-04-16 15:45:00,63.14,63.15,63.07,63.13,72907.0,55.4701,55.4789,55.4086,55.4613,72907.0
2021-04-16 15:50:00,63.14,63.23,63.08,63.09,103158.0,55.4701,55.5492,55.4174,55.4262,103158.0
2021-04-16 15:55:00,63.08,63.12,63.02,63.07,216218.0,55.4174,55.4526,55.3647,55.4086,216218.0
2021-04-19 09:30:00,63.23,63.43,63.05,63.09,92645.0,55.5492,55.7249,55.3911,55.4262,92645.0
2021-04-19 09:35:00,63.09,63.32,63.04,63.3,33663.0,55.4262,55.6283,55.3823,55.6107,33663.0
2021-04-19 09:40:00,63.29,63.53,63.27,63.43,55374.0,55.6019,55.8127,55.5843,55.7249,55374.0
2021-04-19 09:45:00,63.43,63.47,63.33,63.44,46431.0,55.7249,55.76,55.637,55.7337,46431.0
2021-04-19 09:50:00,63.44,63.45,63.24,63.24,34802.0,55.7337,55.7425,55.558,55.558,34802.0
2021-04-19 09:55:00,63.24,63.27,63.14,63.17,16507.0,55.558,55.5843,55.4701,55.4965,16507.0
2021-04-19 10:00:00,63.18,63.18,63.03,63.05,61287.0,55.5053,55.5053,55.3735,55.3911,61287.0
2021-04-19 10:05:00,63.05,63.13,63.03,63.05,53733.0,55.3911,55.4613,55.3735,55.3911,53733.0
2021-04-19 10:10:00,63.06,63.27,63.05,63.27,142286.0,55.3998,55.5843,55.3911,55.5843,142286.0
2021-04-19 10:15:00,63.28,63.52,63.26,63.48,194150.0,55.5931,55.804,55.5755,55.7688,194150.0
2021-04-19 10:20:00,63.47,63.59,63.43,63.5,80886.0,55.76,55.8655,55.7249,55.7864,80886.0
2021-04-19 10:25:00,63.48,63.6,63.45,63.56,36253.0,55.7688,55.8742,55.7425,55.8391,36253.0
2021-04-19 10:30:00,63.55,63.58,63.48,63.54,47492.0,55.8303,55.8567,55.7688,55.8215,47492.0
2021-04-19 10:35:00,63.54,63.6,63.5,63.57,43682.0,55.8215,55.8742,55.7864,55.8479,43682.0
2021-04-19 10:40:00,63.56,63.56,63.41,63.46,103886.0,55.8391,55.8391,55.7073,55.7513,103886.0
2021-04-19 10:45:00,63.45,63.5,63.29,63.48,231800.0,55.7425,55.7864,55.6019,55.7688,231800.0
2021-04-19 10:50:00,63.47,63.58,63.42,63.52,71902.0,55.76,55.8567,55.7161,55.804,71902.0
2021-04-19 10:55:00,63.52,63.54,63.37,63.42,71541.0,55.804,55.8215,55.6722,55.7161,71541.0
2021-04-19 11:00:00,63.41,63.42,63.16,63.16,41237.0,55.7073,55.7161,55.4877,55.4877,41237.0
2021-04-19 11:05:00,63.16,63.19,63.07,63.11,80420.0,55.4877,55.514,55.4086,55.4438,80420.0
2021-04-19 11:10:00,63.1,63.27,63.1,63.26,37153.0,55.435,55.5843,55.435,55.5755,37153.0
2021-04-19 11:15:00,63.28,63.28,63.2,63.25,21145.0,55.5931,55.5931,55.5228,55.5668,21145.0
2021-04-19 11:20:00,63.24,63.29,63.23,63.26,20132.0,55.558,55.6019,55.5492,55.5755,20132.0
2021-04-19 11:25:00,63.25,63.36,63.23,63.31,34992.0,55.5668,55.6634,55.5492,55.6195,34992.0
2021-04-19 11:30:00,63.32,63.49,63.31,63.45,31476.0,55.6283,55.7776,55.6195,55.7425,31476.0
2021-04-19 11:35:00,63.45,63.49,63.4,63.41,26691.0,55.7425,55.7776,55.6985,55.7073,26691.0
2021-04-19 11:40:00,63.41,63.43,63.24,63.27,20064.0,55.7073,55.7249,55.558,55.5843,20064.0
2021-04-19 11:45:00,63.27,63.36,63.24,63.33,21353.0,55.5843,55.6634,55.558,55.637,21353.0
2021-04-19 11:50:00,63.32,63.4,63.31,63.37,20790.0,55.6283,55.6985,55.6195,55.6722,20790.0
2021-04-19 11:55:00,63.36,63.36,63.27,63.27,29758.0,55.6634,55.6634,55.5843,55.5843,29758.0
2021-04-19 12:00:00,63.27,63.32,63.26,63.27,20286.0,55.5843,55.6283,55.5755,55.5843,20286.0
2021-04-19 12:05:00,63.27,63.36,63.25,63.34,21345.0,55.5843,55.6634,55.5668,55.6458,21345.0
2021-04-19 12:10:00,63.34,63.37,63.25,63.26,20194.0,55.6458,55.6722,55.5668,55.5755,20194.0
2021-04-19 12:15:00,63.27,63.34,63.26,63.31,18147.0,55.5843,55.6458,55.5755,55.6195,18147.0
2021-04-19 12:20:00,63.31,63.35,63.28,63.33,21229.0,55.6195,55.6546,55.5931,55.637,21229.0
2021-04-19 12:25:00,63.33,63.35,63.25,63.31,47842.0,55.637,55.6546,55.5668,55.6195,47842.0
2021-04-19 12:30:00,63.31,63.32,63.25,63.29,33451.0,55.6195,55.6283,55.5668,55.6019,33451.0
2021-04-19 12:35:00,63.29,63.35,63.29,63.32,18914.0,55.6019,55.6546,55.6019,55.6283,18914.0
2021-04-19 12:40:00,63.31,63.32,63.15,63.15,23391.0,55.6195,55.6283,55.4789,55.4789,23391.0
2021-04-19 12:45:00,63.14,63.17,63.11,63.16,19402.0,55.4701,55.4965,55.4438,55.4877,19402.0
2021-04-19 12:50:00,63.16,63.22,63.14,63.19,31325.0,55.4877,55.5404,55.4701,55.514,31325.0
2021-04-19 12:55:00,63.2,63.21,63.1,63.11,20099.0,55.5228,55.5316,55.435,55.4438,20099.0
2021-04-19 13:00:00,63.11,63.22,63.1,63.18,19434.0,55.4438,55.5404,55.435,55.5053,19434.0
2021-04-19 13:05:00,63.18,63.22,63.17,63.17,20275.0,55.5053,55.5404,55.4965,55.4965,20275.0
2021-04-19 13:10:00,63.17,63.2,63.15,63.17,16658.0,55.4965,55.5228,55.4789,55.4965,16658.0
2021-04-19 13:15:00,63.19,63.2,63.15,63.17,15108.0,55.514,55.5228,55.4789,55.4965,15108.0
2021-04-19 13:20:00,63.18,63.22,63.17,63.18,14591.0,55.5053,55.5404,55.4965,55.5053,14591.0
2021-04-19 13:25:00,63.18,63.26,63.16,63.23,17608.0,55.5053,55.5755,55.4877,55.5492,17608.0
2021-04-19 13:30:00,63.23,63.23,63.16,63.22,21337.0,55.5492,55.5492,55.4877,55.5404,21337.0
2021-04-19 13:35:00,63.21,63.24,63.2,63.24,18908.0,55.5316,55.558,55.5228,55.558,18908.0
2021-04-19 13:40:00,63.23,63.24,63.19,63.21,19648.0,55.5492,55.558,55.514,55.5316,19648.0
2021-04-19 13:45:00,63.21,63.24,63.17,63.22,22944.0,55.5316,55.558,55.4965,55.5404,22944.0
2021-04-19 13:50:00,63.23,63.27,63.21,63.27,15903.0,55.5492,55.5843,55.5316,55.5843,15903.0
2021-04-19 13:55:00,63.26,63.29,63.24,63.26,18168.0,55.5755,55.6019,55.558,55.5755,18168.0
2021-04-19 14:00:00,63.25,63.25,63.19,63.24,16700.0,55.5668,55.5668,55.514,55.558,16700.0
2021-04-19 14:05:00,63.25,63.29,63.24,63.24,17038.0,55.5668,55.6019,55.558,55.558,17038.0
2021-04-19 14:10:00,63.24,63.32,63.23,63.29,31200.0,55.558,55.6283,55.5492,55.6019,31200.0
2021-04-19 14:15:00,63.3,63.3,63.25,63.27,24021.0,55.6107,55.6107,55.5668,55.5843,24021.0
2021-04-19 14:20:00,63.27,63.29,63.24,63.27,16115.0,55.5843,55.6019,55.558,55.5843,16115.0
2021-04-19 14:25:00,63.26,63.27,63.24,63.25,12036.0,55.5755,55.5843,55.558,55.5668,12036.0
2021-04-19 14:30:00,63.26,63.28,63.23,63.27,17383.0,55.5755,55.5931,55.5492,55.5843,17383.0
2021-04-19 14:35:00,63.27,63.28,63.21,63.23,23599.0,55.5843,55.5931,55.5316,55.5492,23599.0
2021-04-19 14:40:00,63.23,63.26,63.21,63.25,28974.0,55.5492,55.5755,55.5316,55.5668,28974.0
2021-04-19 14:45:00,63.24,63.33,63.23,63.32,32429.0,55.558,55.637,55.5492,55.6283,32429.0
2021-04-19 14:50:00,63.33,63.35,63.28,63.32,28199.0,55.637,55.6546,55.5931,55.6283,28199.0
2021-04-19 14:55:00,63.32,63.33,63.29,63.29,30732.0,55.6283,55.637,55.6019,55.6019,30732.0
2021-04-19 15:00:00,63.29,63.32,63.28,63.31,21897.0,55.6019,55.6283,55.5931,55.6195,21897.0
2021-04-19 15:05:00,63.31,63.39,63.3,63.37,27104.0,55.6195,55.6898,55.6107,55.6722,27104.0
2021-04-19 15:10:00,63.37,63.4,63.31,63.32,27306.0,55.6722,55.6985,55.6195,55.6283,27306.0
2021-04-19 15:15:00,63.32,63.36,63.29,63.29,22497.0,55.6283,55.6634,55.6019,55.6019,22497.0
2021-04-19 15:20:00,63.3,63.3,63.22,63.27,33462.0,55.6107,55.6107,55.5404,55.5843,33462.0
2021-04-19 15:25:00,63.26,63.28,63.23,63.24,26658.0,55.5755,55.5931,55.5492,55.558,26658.0
2021-04-19 15:30:00,63.24,63.24,63.16,63.22,75490.0,55.558,55.558,55.4877,55.5404,75490.0
2021-04-19 15:35:00,63.22,63.22,63.17,63.19,44493.0,55.5404,55.5404,55.4965,55.514,44493.0
2021-04-19 15:40:00,63.19,63.2,63.15,63.15,46388.0,55.514,55.5228,55.4789,55.4789,46388.0
2021-04-19 15:45:00,63.16,63.17,63.07,63.1,92674.0,55.4877,55.4965,55.4086,55.435,92674.0
2021-04-19 15:50:00,63.1,63.13,63.0,63.07,197995.0,55.435,55.4613,55.3471,55.4086,197995.0
2021-04-19 15:55:00,63.07,63.13,63.04,63.11,265740.0,55.4086,55.4613,55.3823,55.4438,265740.0
2021-04-20 09:30:00,62.5,62.78,62.09,62.15,126229.0,54.9079,55.1539,54.5477,54.6004,126229.0
2021-04-20 09:35:00,62.17,62.17,61.94,61.96,37743.0,54.618,54.618,54.4159,54.4335,37743.0
2021-04-20 09:40:00,61.96,61.96,61.68,61.8,65676.0,54.4335,54.4335,54.1875,54.2929,65676.0
2021-04-20 09:45:00,61.78,61.94,61.74,61.88,48392.0,54.2753,54.4159,54.2402,54.3632,48392.0
2021-04-20 09:50:00,61.88,61.92,61.66,61.78,27424.0,54.3632,54.3983,54.1699,54.2753,27424.0
2021-04-20 09:55:00,61.81,61.84,61.6,61.72,31750.0,54.3017,54.328,54.1172,54.2226,31750.0
2021-04-20 10:00:00,61.67,61.72,61.6,61.64,32219.0,54.1787,54.2226,54.1172,54.1523,32219.0
2021-04-20 10:05:00,61.62,61.77,61.5,61.53,30057.0,54.1348,54.2665,54.0293,54.0557,30057.0
2021-04-20 10:10:00,61.54,61.7,61.53,61.7,31408.0,54.0645,54.205,54.0557,54.205,31408.0
2021-04-20 10:15:00,61.71,61.74,61.65,61.67,29207.0,54.2138,54.2402,54.1611,54.1787,29207.0
2021-04-20 10:20:00,61.66,61.7,61.62,61.69,26650.0,54.1699,54.205,54.1348,54.1963,26650.0
2021-04-20 10:25:00,61.69,61.73,61.55,61.58,44152.0,54.1963,54.2314,54.0733,54.0996,44152.0
2021-04-20 10:30:00,61.57,61.58,61.45,61.51,32390.0,54.0908,54.0996,53.9854,54.0381,32390.0
2021-04-20 10:35:00,61.49,61.52,61.42,61.46,28639.0,54.0206,54.0469,53.9591,53.9942,28639.0
2021-04-20 10:40:00,61.45,61.45,61.26,61.33,48056.0,53.9854,53.9854,53.8185,53.88,48056.0
2021-04-20 10:45:00,61.33,61.33,61.19,61.19,35271.0,53.88,53.88,53.757,53.757,35271.0
2021-04-20 10:50:00,61.17,61.19,61.03,61.04,39205.0,53.7394,53.757,53.6164,53.6252,39205.0
2021-04-20 10:55:00,61.03,61.18,61.01,61.16,81795.0,53.6164,53.7482,53.5989,53.7306,81795.0
2021-04-20 11:00:00,61.17,61.24,61.1,61.24,48656.0,53.7394,53.8009,53.6779,53.8009,48656.0
2021-04-20 11:05:00,61.24,61.27,61.11,61.18,45938.0,53.8009,53.8273,53.6867,53.7482,45938.0
2021-04-20 11:10:00,61.17,61.18,61.04,61.06,37975.0,53.7394,53.7482,53.6252,53.6428,37975.0
2021-04-20 11:15:00,61.03,61.06,60.93,61.01,48506.0,53.6164,53.6428,53.5286,53.5989,48506.0
2021-04-20 11:20:00,61.0,61.04,60.89,60.92,28306.0,53.5901,53.6252,53.4934,53.5198,28306.0
2021-04-20 11:25:00,60.93,61.1,60.93,61.07,31079.0,53.5286,53.6779,53.5286,53.6516,31079.0
2021-04-20 11:30:00,61.06,61.15,61.02,61.14,30485.0,53.6428,53.7219,53.6076,53.7131,30485.0
2021-04-20 11:35:00,61.15,61.15,60.99,61.07,25371.0,53.7219,53.7219,53.5813,53.6516,25371.0
2021-04-20 11:40:00,61.07,61.2,61.07,61.17,23839.0,53.6516,53.7658,53.6516,53.7394,23839.0
2021-04-20 11:45:00,61.18,61.18,61.11,61.16,25094.0,53.7482,53.7482,53.6867,53.7306,25094.0
2021-04-20 11:50:00,61.15,61.17,61.07,61.17,25754.0,53.7219,53.7394,53.6516,53.7394,25754.0
2021-04-20 11:55:00,61.18,61.24,61.15,61.23,18681.0,53.7482,53.8009,53.7219,53.7921,18681.0
2021-04-20 12:00:00,61.22,61.25,61.2,61.21,13604.0,53.7834,53.8097,53.7658,53.7746,13604.0
2021-04-20 12:05:00,61.2,61.22,61.09,61.11,35020.0,53.7658,53.7834,53.6691,53.6867,35020.0
2021-04-20 12:10:00,61.1,61.15,61.07,61.15,58599.0,53.6779,53.7219,53.6516,53.7219,58599.0
2021-04-20 12:15:00,61.16,61.23,61.16,61.2,14589.0,53.7306,53.7921,53.7306,53.7658,14589.0
2021-04-20 12:20:00,61.21,61.23,61.19,61.21,24658.0,53.7746,53.7921,53.757,53.7746,24658.0
2021-04-20 12:25:00,61.21,61.23,61.17,61.19,21654.0,53.7746,53.7921,53.7394,53.757,21654.0
2021-04-20 12:30:00,61.2,61.22,61.17,61.22,18865.0,53.7658,53.7834,53.7394,53.7834,18865.0
2021-04-20 12:35:00,61.22,61.22,61.12,61.13,22393.0,53.7834,53.7834,53.6955,53.7043,22393.0
2021-04-20 12:40:00,61.12,61.13,61.03,61.06,37851.0,53.6955,53.7043,53.6164,53.6428,37851.0
2021-04-20 12:45:00,61.05,61.09,61.02,61.05,31309.0,53.634,53.6691,53.6076,53.634,31309.0
2021-04-20 12:50:00,61.05,61.05,60.92,60.94,74177.0,53.634,53.634,53.5198,53.5374,74177.0
2021-04-20 12:55:00,60.94,61.09,60.94,61.09,29750.0,53.5374,53.6691,53.5374,53.6691,29750.0
2021-04-20 13:00:00,61.07,61.07,61.01,61.02,29207.0,53.6516,53.6516,53.5989,53.6076,29207.0
2021-04-20 13:05:00,61.01,61.05,60.99,61.0,30922.0,53.5989,53.634,53.5813,53.5901,30922.0
2021-04-20 13:10:00,61.0,61.06,60.98,61.03,19731.0,53.5901,53.6428,53.5725,53.6164,19731.0
2021-04-20 13:15:00,61.03,61.17,61.01,61.14,18184.0,53.6164,53.7394,53.5989,53.7131,18184.0
2021-04-20 13:20:00,61.13,61.14,61.01,61.01,24708.0,53.7043,53.7131,53.5989,53.5989,24708.0
2021-04-20 13:25:00,61.02,61.04,60.93,60.94,20687.0,53.6076,53.6252,53.5286,53.5374,20687.0
2021-04-20 13:30:00,60.93,60.94,60.86,60.86,38449.0,53.5286,53.5374,53.4671,53.4671,38449.0
2021-04-20 13:35:00,60.86,60.86,60.78,60.8,30173.0,53.4671,53.4671,53.3968,53.4144,30173.0
2021-04-20 13:40:00,60.8,60.87,60.78,60.85,22993.0,53.4144,53.4759,53.3968,53.4583,22993.0
2021-04-20 13:45:00,60.85,60.87,60.81,60.84,26074.0,53.4583,53.4759,53.4232,53.4495,26074.0
2021-04-20 13:50:00,60.83,60.91,60.81,60.91,33836.0,53.4407,53.511,53.4232,53.511,33836.0
2021-04-20 13:55:00,60.91,60.94,60.86,60.9,15333.0,53.511,53.5374,53.4671,53.5022,15333.0
2021-04-20 14:00:00,60.89,60.98,60.87,60.97,28620.0,53.4934,53.5725,53.4759,53.5637,28620.0
2021-04-20 14:05:00,60.97,61.1,60.94,61.08,36618.0,53.5637,53.6779,53.5374,53.6604,36618.0
2021-04-20 14:10:00,61.1,61.1,61.03,61.06,29374.0,53.6779,53.6779,53.6164,53.6428,29374.0
2021-04-20 14:15:00,61.05,61.1,61.02,61.06,28937.0,53.634,53.6779,53.6076,53.6428,28937.0
2021-04-20 14:20:00,61.06,61.1,61.01,61.02,27720.0,53.6428,53.6779,53.5989,53.6076,27720.0
2021-04-20 14:25:00,61.02,61.04,60.95,60.95,22519.0,53.6076,53.6252,53.5462,53.5462,22519.0
2021-04-20 14:30:00,60.94,60.95,60.85,60.86,34806.0,53.5374,53.5462,53.4583,53.4671,34806.0
2021-04-20 14:35:00,60.86,60.89,60.81,60.83,34892.0,53.4671,53.4934,53.4232,53.4407,34892.0
2021-04-20 14:40:00,60.83,60.89,60.78,60.89,33775.0,53.4407,53.4934,53.3968,53.4934,33775.0
2021-04-20 14:45:00,60.89,60.91,60.85,60.87,28358.0,53.4934,53.511,53.4583,53.4759,28358.0
2021-04-20 14:50:00,60.86,60.91,60.85,60.87,25373.0,53.4671,53.511,53.4583,53.4759,25373.0
2021-04-20 14:55:00,60.88,60.88,60.8,60.85,26786.0,53.4847,53.4847,53.4144,53.4583,26786.0
2021-04-20 15:00:00,60.85,60.93,60.82,60.93,29470.0,53.4583,53.5286,53.4319,53.5286,29470.0
2021-04-20 15:05:00,60.92,60.98,60.91,60.97,24775.0,53.5198,53.5725,53.511,53.5637,24775.0
2021-04-20 15:10:00,60.97,61.01,60.96,60.99,57540.0,53.5637,53.5989,53.5549,53.5813,57540.0
2021-04-20 15:15:00,60.98,61.05,60.98,61.03,39441.0,53.5725,53.634,53.5725,53.6164,39441.0
2021-04-20 15:20:00,61.03,61.07,61.03,61.05,31856.0,53.6164,53.6516,53.6164,53.634,31856.0
2021-04-20 15:25:00,61.05,61.05,60.98,60.98,32379.0,53.634,53.634,53.5725,53.5725,32379.0
2021-04-20 15:30:00,60.99,61.15,60.98,61.15,43472.0,53.5813,53.7219,53.5725,53.7219,43472.0
2021-04-20 15:35:00,61.14,61.19,61.13,61.17,71458.0,53.7131,53.757,53.7043,53.7394,71458.0
2021-04-20 15:40:00,61.17,61.26,61.17,61.25,93472.0,53.7394,53.8185,53.7394,53.8097,93472.0
2021-04-20 15:45:00,61.25,61.35,61.24,61.35,79842.0,53.8097,53.8976,53.8009,53.8976,79842.0
2021-04-20 15:50:00,61.35,61.36,61.25,61.26,132858.0,53.8976,53.9063,53.8097,53.8185,132858.0
2021-04-20 15:55:00,61.27,61.27,61.15,61.17,304758.0,53.8273,53.8273,53.7219,53.7394,304758.0
2021-04-21 09:30:00,61.08,61.43,60.95,61.34,116529.0,53.6604,53.9678,53.5462,53.8888,116529.0
2021-04-21 09:35:00,61.32,61.54,61.21,61.54,38958.0,53.8712,54.0645,53.7746,54.0645,38958.0
2021-04-21 09:40:00,61.53,61.76,61.46,61.64,31964.0,54.0557,54.2578,53.9942,54.1523,31964.0
2021-04-21 09:45:00,61.67,61.85,61.59,61.85,33606.0,54.1787,54.3368,54.1084,54.3368,33606.0
2021-04-21 09:50:00,61.85,61.91,61.8,61.84,32698.0,54.3368,54.3895,54.2929,54.328,32698.0
2021-04-21 09:55:00,61.85,61.88,61.74,61.84,15603.0,54.3368,54.3632,54.2402,54.328,15603.0
2021-04-21 10:00:00,61.86,62.0,61.85,61.92,27341.0,54.3456,54.4686,54.3368,54.3983,27341.0
2021-04-21 10:05:00,61.94,62.05,61.94,62.01,22462.0,54.4159,54.5125,54.4159,54.4774,22462.0
2021-04-21 10:10:00,62.01,62.15,61.98,62.11,26657.0,54.4774,54.6004,54.451,54.5652,26657.0
2021-04-21 10:15:00,62.1,62.2,62.03,62.2,16656.0,54.5565,54.6443,54.495,54.6443,16656.0
2021-04-21 10:20:00,62.21,62.22,62.14,62.17,14061.0,54.6531,54.6619,54.5916,54.618,14061.0
2021-04-21 10:25:00,62.17,62.21,62.09,62.11,30062.0,54.618,54.6531,54.5477,54.5652,30062.0
2021-04-21 10:30:00,62.11,62.16,62.05,62.07,23362.0,54.5652,54.6092,54.5125,54.5301,23362.0
2021-04-21 10:35:00,62.09,62.19,62.04,62.14,30376.0,54.5477,54.6355,54.5037,54.5916,30376.0
2021-04-21 10:40:00,62.14,62.26,62.13,62.25,29193.0,54.5916,54.697,54.5828,54.6882,29193.0
2021-04-21 10:45:00,62.25,62.34,62.23,62.31,25880.0,54.6882,54.7673,54.6707,54.7409,25880.0
2021-04-21 10:50:00,62.3,62.38,62.27,62.29,29013.0,54.7322,54.8024,54.7058,54.7234,29013.0
2021-04-21 10:55:00,62.3,62.36,62.27,62.35,20123.0,54.7322,54.7849,54.7058,54.7761,20123.0
2021-04-21 11:00:00,62.36,62.5,62.33,62.45,28969.0,54.7849,54.9079,54.7585,54.8639,28969.0
2021-04-21 11:05:00,62.46,62.47,62.25,62.27,32368.0,54.8727,54.8815,54.6882,54.7058,32368.0
2021-04-21 11:10:00,62.28,62.28,62.2,62.2,22686.0,54.7146,54.7146,54.6443,54.6443,22686.0
2021-04-21 11:15:00,62.2,62.22,62.16,62.22,15046.0,54.6443,54.6619,54.6092,54.6619,15046.0
2021-04-21 11:20:00,62.22,62.22,62.09,62.11,16908.0,54.6619,54.6619,54.5477,54.5652,16908.0
2021-04-21 11:25:00,62.1,62.11,62.02,62.08,20618.0,54.5565,54.5652,54.4862,54.5389,20618.0
2021-04-21 11:30:00,62.07,62.15,62.06,62.08,13604.0,54.5301,54.6004,54.5213,54.5389,13604.0
2021-04-21 11:35:00,62.07,62.07,62.0,62.03,17871.0,54.5301,54.5301,54.4686,54.495,17871.0
2021-04-21 11:40:00,62.05,62.16,62.02,62.14,25210.0,54.5125,54.6092,54.4862,54.5916,25210.0
2021-04-21 11:45:00,62.15,62.24,62.14,62.23,14504.0,54.6004,54.6794,54.5916,54.6707,14504.0
2021-04-21 11:50:00,62.22,62.26,62.19,62.25,20925.0,54.6619,54.697,54.6355,54.6882,20925.0
2021-04-21 11:55:00,62.25,62.32,62.24,62.28,19788.0,54.6882,54.7497,54.6794,54.7146,19788.0
2021-04-21 12:00:00,62.3,62.35,62.3,62.33,21117.0,54.7322,54.7761,54.7322,54.7585,21117.0
2021-04-21 12:05:00,62.35,62.37,62.32,62.36,23778.0,54.7761,54.7937,54.7497,54.7849,23778.0
2021-04-21 12:10:00,62.36,62.43,62.36,62.41,15190.0,54.7849,54.8464,54.7849,54.8288,15190.0
2021-04-21 12:15:00,62.42,62.45,62.41,62.44,11939.0,54.8376,54.8639,54.8288,54.8552,11939.0
2021-04-21 12:20:00,62.43,62.46,62.41,62.44,9842.0,54.8464,54.8727,54.8288,54.8552,9842.0
2021-04-21 12:25:00,62.44,62.46,62.42,62.44,14244.0,54.8552,54.8727,54.8376,54.8552,14244.0
2021-04-21 12:30:00,62.45,62.55,62.44,62.53,17698.0,54.8639,54.9518,54.8552,54.9342,17698.0
2021-04-21 12:35:00,62.54,62.59,62.52,62.54,26982.0,54.943,54.9869,54.9254,54.943,26982.0
2021-04-21 12:40:00,62.54,62.54,62.5,62.51,11542.0,54.943,54.943,54.9079,54.9167,11542.0
2021-04-21 12:45:00,62.52,62.52,62.47,62.48,22963.0,54.9254,54.9254,54.8815,54.8903,22963.0
2021-04-21 12:50:00,62.47,62.47,62.41,62.43,11914.0,54.8815,54.8815,54.8288,54.8464,11914.0
2021-04-21 12:55:00,62.43,62.52,62.43,62.5,11860.0,54.8464,54.9254,54.8464,54.9079,11860.0
2021-04-21 13:00:00,62.5,62.53,62.45,62.46,14812.0,54.9079,54.9342,54.8639,54.8727,14812.0
2021-04-21 13:05:00,62.45,62.5,62.44,62.49,9809.0,54.8639,54.9079,54.8552,54.8991,9809.0
2021-04-21 13:10:00,62.5,62.51,62.48,62.49,10778.0,54.9079,54.9167,54.8903,54.8991,10778.0
2021-04-21 13:15:00,62.49,62.49,62.45,62.46,11385.0,54.8991,54.8991,54.8639,54.8727,11385.0
2021-04-21 13:20:00,62.46,62.53,62.46,62.47,13246.0,54.8727,54.9342,54.8727,54.8815,13246.0
2021-04-21 13:25:00,62.47,62.47,62.42,62.45,14467.0,54.8815,54.8815,54.8376,54.8639,14467.0
2021-04-21 13:30:00,62.45,62.47,62.43,62.43,18324.0,54.8639,54.8815,54.8464,54.8464,18324.0
2021-04-21 13:35:00,62.44,62.46,62.42,62.44,15346.0,54.8552,54.8727,54.8376,54.8552,15346.0
2021-04-21 13:40:00,62.44,62.49,62.43,62.45,17056.0,54.8552,54.8991,54.8464,54.8639,17056.0
2021-04-21 13:45:00,62.46,62.5,62.46,62.49,19931.0,54.8727,54.9079,54.8727,54.8991,19931.0
2021-04-21 13:50:00,62.49,62.58,62.45,62.57,17049.0,54.8991,54.9781,54.8639,54.9694,17049.0
2021-04-21 13:55:00,62.58,62.58,62.53,62.56,12926.0,54.9781,54.9781,54.9342,54.9606,12926.0
2021-04-21 14:00:00,62.55,62.6,62.55,62.55,17494.0,54.9518,54.9957,54.9518,54.9518,17494.0
2021-04-21 14:05:00,62.56,62.6,62.52,62.54,18363.0,54.9606,54.9957,54.9254,54.943,18363.0
2021-04-21 14:10:00,62.53,62.59,62.53,62.58,11448.0,54.9342,54.9869,54.9342,54.9781,11448.0
2021-04-21 14:15:00,62.58,62.66,62.58,62.65,12764.0,54.9781,55.0484,54.9781,55.0396,12764.0
2021-04-21 14:20:00,62.64,62.64,62.6,62.61,10175.0,55.0309,55.0309,54.9957,55.0045,10175.0
2021-04-21 14:25:00,62.61,62.66,62.57,62.57,12685.0,55.0045,55.0484,54.9694,54.9694,12685.0
2021-04-21 14:30:00,62.57,62.62,62.57,62.58,16162.0,54.9694,55.0133,54.9694,54.9781,16162.0
2021-04-21 14:35:00,62.58,62.58,62.55,62.55,11164.0,54.9781,54.9781,54.9518,54.9518,11164.0
2021-04-21 14:40:00,62.56,62.59,62.49,62.51,19052.0,54.9606,54.9869,54.8991,54.9167,19052.0
2021-04-21 14:45:00,62.5,62.51,62.4,62.43,26677.0,54.9079,54.9167,54.82,54.8464,26677.0
2021-04-21 14:50:00,62.42,62.48,62.4,62.48,23269.0,54.8376,54.8903,54.82,54.8903,23269.0
2021-04-21 14:55:00,62.48,62.49,62.41,62.41,29244.0,54.8903,54.8991,54.8288,54.8288,29244.0
2021-04-21 15:00:00,62.41,62.43,62.36,62.39,35190.0,54.8288,54.8464,54.7849,54.8112,35190.0
2021-04-21 15:05:00,62.39,62.48,62.38,62.45,21095.0,54.8112,54.8903,54.8024,54.8639,21095.0
2021-04-21 15:10:00,62.45,62.53,62.44,62.51,25718.0,54.8639,54.9342,54.8552,54.9167,25718.0
2021-04-21 15:15:00,62.52,62.52,62.45,62.48,24922.0,54.9254,54.9254,54.8639,54.8903,24922.0
2021-04-21 15:20:00,62.48,62.51,62.47,62.47,17775.0,54.8903,54.9167,54.8815,54.8815,17775.0
2021-04-21 15:25:00,62.47,62.47,62.39,62.4,31349.0,54.8815,54.8815,54.8112,54.82,31349.0
2021-04-21 15:30:00,62.4,62.53,62.35,62.52,55919.0,54.82,54.9342,54.7761,54.9254,55919.0
2021-04-21 15:35:00,62.52,62.6,62.52,62.58,29142.0,54.9254,54.9957,54.9254,54.9781,29142.0
2021-04-21 15:40:00,62.58,62.65,62.57,62.64,35458.0,54.9781,55.0396,54.9694,55.0309,35458.0
2021-04-21 15:45:00,62.64,62.72,62.63,62.68,54509.0,55.0309,55.1011,55.0221,55.066,54509.0
2021-04-21 15:50:00,62.69,62.72,62.57,62.63,90609.0,55.0748,55.1011,54.9694,55.0221,90609.0
2021-04-21 15:55:00,62.63,62.7,62.56,62.66,287000.0,55.0221,55.0836,54.9606,55.0484,287000.0
2021-04-22 09:30:00,62.11,62.47,62.04,62.12,102352.0,54.5652,54.8815,54.5037,54.574,102352.0
2021-04-22 09:35:00,62.12,62.25,61.78,61.78,28308.0,54.574,54.6882,54.2753,54.2753,28308.0
2021-04-22 09:40:00,61.75,61.95,61.75,61.81,19422.0,54.249,54.4247,54.249,54.3017,19422.0
2021-04-22 09:45:00,61.82,61.88,61.72,61.87,11927.0,54.3105,54.3632,54.2226,54.3544,11927.0
2021-04-22 09:50:00,61.9,61.94,61.77,61.92,25252.0,54.3808,54.4159,54.2665,54.3983,25252.0
2021-04-22 09:55:00,61.94,61.98,61.86,61.93,14363.0,54.4159,54.451,54.3456,54.4071,14363.0
2021-04-22 10:00:00,61.91,61.94,61.79,61.87,23722.0,54.3895,54.4159,54.2841,54.3544,23722.0
2021-04-22 10:05:00,61.89,61.99,61.89,61.96,18380.0,54.372,54.4598,54.372,54.4335,18380.0
2021-04-22 10:10:00,61.97,61.98,61.9,61.97,19855.0,54.4422,54.451,54.3808,54.4422,19855.0
2021-04-22 10:15:00,61.99,62.02,61.81,61.84,19547.0,54.4598,54.4862,54.3017,54.328,19547.0
2021-04-22 10:20:00,61.86,61.88,61.8,61.88,62623.0,54.3456,54.3632,54.2929,54.3632,62623.0
2021-04-22 10:25:00,61.9,61.95,61.9,61.9,15312.0,54.3808,54.4247,54.3808,54.3808,15312.0
2021-04-22 10:30:00,61.9,62.07,61.89,62.06,14652.0,54.3808,54.5301,54.372,54.5213,14652.0
2021-04-22 10:35:00,62.07,62.09,62.02,62.03,21433.0,54.5301,54.5477,54.4862,54.495,21433.0
2021-04-22 10:40:00,62.02,62.09,62.02,62.07,30473.0,54.4862,54.5477,54.4862,54.5301,30473.0
2021-04-22 10:45:00,62.07,62.1,62.05,62.07,18493.0,54.5301,54.5565,54.5125,54.5301,18493.0
2021-04-22 10:50:00,62.1,62.13,62.07,62.13,19016.0,54.5565,54.5828,54.5301,54.5828,19016.0
2021-04-22 10:55:00,62.15,62.15,62.02,62.07,50712.0,54.6004,54.6004,54.4862,54.5301,50712.0
2021-04-22 11:00:00,62.07,62.18,62.07,62.18,22615.0,54.5301,54.6267,54.5301,54.6267,22615.0
2021-04-22 11:05:00,62.18,62.3,62.18,62.28,35455.0,54.6267,54.7322,54.6267,54.7146,35455.0
2021-04-22 11:10:00,62.28,62.34,62.27,62.32,12615.0,54.7146,54.7673,54.7058,54.7497,12615.0
2021-04-22 11:15:00,62.32,62.4,62.32,62.34,23105.0,54.7497,54.82,54.7497,54.7673,23105.0
2021-04-22 11:20:00,62.34,62.4,62.28,62.32,22557.0,54.7673,54.82,54.7146,54.7497,22557.0
2021-04-22 11:25:00,62.33,62.36,62.27,62.32,17818.0,54.7585,54.7849,54.7058,54.7497,17818.0
2021-04-22 11:30:00,62.32,62.42,62.3,62.42,13829.0,54.7497,54.8376,54.7322,54.8376,13829.0
2021-04-22 11:35:00,62.44,62.47,62.42,62.42,12007.0,54.8552,54.8815,54.8376,54.8376,12007.0
2021-04-22 11:40:00,62.43,62.44,62.38,62.41,11432.0,54.8464,54.8552,54.8024,54.8288,11432.0
2021-04-22 11:45:00,62.4,62.43,62.39,62.4,8786.0,54.82,54.8464,54.8112,54.82,8786.0
2021-04-22 11:50:00,62.4,62.42,62.33,62.41,17122.0,54.82,54.8376,54.7585,54.8288,17122.0
2021-04-22 11:55:00,62.43,62.48,62.4,62.46,10996.0,54.8464,54.8903,54.82,54.8727,10996.0
2021-04-22 12:00:00,62.46,62.49,62.4,62.4,12203.0,54.8727,54.8991,54.82,54.82,12203.0
2021-04-22 12:05:00,62.41,62.41,62.37,62.38,7852.0,54.8288,54.8288,54.7937,54.8024,7852.0
2021-04-22 12:10:00,62.39,62.39,62.31,62.31,7991.0,54.8112,54.8112,54.7409,54.7409,7991.0
2021-04-22 12:15:00,62.32,62.37,62.32,62.36,9815.0,54.7497,54.7937,54.7497,54.7849,9815.0
2021-04-22 12:20:00,62.37,62.4,62.36,62.38,10983.0,54.7937,54.82,54.7849,54.8024,10983.0
2021-04-22 12:25:00,62.38,62.4,62.34,62.35,17064.0,54.8024,54.82,54.7673,54.7761,17064.0
2021-04-22 12:30:00,62.34,62.44,62.33,62.44,7738.0,54.7673,54.8552,54.7585,54.8552,7738.0
2021-04-22 12:35:00,62.43,62.46,62.41,62.45,9758.0,54.8464,54.8727,54.8288,54.8639,9758.0
2021-04-22 12:40:00,62.44,62.48,62.43,62.48,12494.0,54.8552,54.8903,54.8464,54.8903,12494.0
2021-04-22 12:45:00,62.47,62.47,62.41,62.45,13371.0,54.8815,54.8815,54.8288,54.8639,13371.0
2021-04-22 12:50:00,62.47,62.52,62.46,62.48,17548.0,54.8815,54.9254,54.8727,54.8903,17548.0
2021-04-22 12:55:00,62.47,62.52,62.46,62.51,18846.0,54.8815,54.9254,54.8727,54.9167,18846.0
2021-04-22 13:00:00,62.52,62.54,62.49,62.5,14079.0,54.9254,54.943,54.8991,54.9079,14079.0
2021-04-22 13:05:00,62.5,62.51,62.09,62.19,50653.0,54.9079,54.9167,54.5477,54.6355,50653.0
2021-04-22 13:10:00,62.18,62.23,61.97,62.2,25097.0,54.6267,54.6707,54.4422,54.6443,25097.0
2021-04-22 13:15:00,62.2,62.23,61.96,61.98,24497.0,54.6443,54.6707,54.4335,54.451,24497.0
2021-04-22 13:20:00,61.98,62.24,61.96,62.22,119040.0,54.451,54.6794,54.4335,54.6619,119040.0
2021-04-22 13:25:00,62.21,62.32,62.16,62.27,33901.0,54.6531,54.7497,54.6092,54.7058,33901.0
2021-04-22 13:30:00,62.26,62.27,62.15,62.26,22883.0,54.697,54.7058,54.6004,54.697,22883.0
2021-04-22 13:35:00,62.25,62.27,62.14,62.2,20980.0,54.6882,54.7058,54.5916,54.6443,20980.0
2021-04-22 13:40:00,62.19,62.19,61.87,61.87,20074.0,54.6355,54.6355,54.3544,54.3544,20074.0
2021-04-22 13:45:00,61.87,61.98,61.83,61.85,20475.0,54.3544,54.451,54.3193,54.3368,20475.0
2021-04-22 13:50:00,61.86,61.87,61.7,61.7,20204.0,54.3456,54.3544,54.205,54.205,20204.0
2021-04-22 13:55:00,61.7,61.81,61.67,61.71,14686.0,54.205,54.3017,54.1787,54.2138,14686.0
2021-04-22 14:00:00,61.71,61.73,61.62,61.66,28500.0,54.2138,54.2314,54.1348,54.1699,28500.0
2021-04-22 14:05:00,61.65,61.87,61.63,61.86,43994.0,54.1611,54.3544,54.1435,54.3456,43994.0
2021-04-22 14:10:00,61.84,61.92,61.78,61.92,21070.0,54.328,54.3983,54.2753,54.3983,21070.0
2021-04-22 14:15:00,61.93,61.95,61.84,61.94,36903.0,54.4071,54.4247,54.328,54.4159,36903.0
2021-04-22 14:20:00,61.94,61.94,61.79,61.88,18751.0,54.4159,54.4159,54.2841,54.3632,18751.0
2021-04-22 14:25:00,61.87,62.01,61.86,62.01,14933.0,54.3544,54.4774,54.3456,54.4774,14933.0
2021-04-22 14:30:00,62.02,62.05,62.0,62.04,26907.0,54.4862,54.5125,54.4686,54.5037,26907.0
2021-04-22 14:35:00,62.03,62.07,61.96,61.98,40336.0,54.495,54.5301,54.4335,54.451,40336.0
2021-04-22 14:40:00,61.98,62.11,61.96,62.11,16654.0,54.451,54.5652,54.4335,54.5652,16654.0
2021-04-22 14:45:00,62.1,62.12,62.0,62.01,22116.0,54.5565,54.574,54.4686,54.4774,22116.0
2021-04-22 14:50:00,62.01,62.05,61.98,62.03,19831.0,54.4774,54.5125,54.451,54.495,19831.0
2021-04-22 14:55:00,62.03,62.12,62.03,62.06,19263.0,54.495,54.574,54.495,54.5213,19263.0
2021-04-22 15:00:00,62.06,62.14,62.05,62.08,19695.0,54.5213,54.5916,54.5125,54.5389,19695.0
2021-04-22 15:05:00,62.08,62.09,61.9,61.91,17475.0,54.5389,54.5477,54.3808,54.3895,17475.0
2021-04-22 15:10:00,61.91,61.95,61.9,61.9,13823.0,54.3895,54.4247,54.3808,54.3808,13823.0
2021-04-22 15:15:00,61.9,61.9,61.77,61.82,19043.0,54.3808,54.3808,54.2665,54.3105,19043.0
2021-04-22 15:20:00,61.81,61.83,61.77,61.8,20763.0,54.3017,54.3193,54.2665,54.2929,20763.0
2021-04-22 15:25:00,61.8,61.89,61.8,61.89,30832.0,54.2929,54.372,54.2929,54.372,30832.0
2021-04-22 15:30:00,61.88,61.95,61.85,61.91,26106.0,54.3632,54.4247,54.3368,54.3895,26106.0
2021-04-22 15:35:00,61.9,61.96,61.85,61.87,17773.0,54.3808,54.4335,54.3368,54.3544,17773.0
2021-04-22 15:40:00,61.88,61.92,61.82,61.84,25871.0,54.3632,54.3983,54.3105,54.328,25871.0
2021-04-22 15:45:00,61.84,61.97,61.83,61.85,52834.0,54.328,54.4422,54.3193,54.3368,52834.0
2021-04-22 15:50:00,61.85,61.91,61.83,61.86,86498.0,54.3368,54.3895,54.3193,54.3456,86498.0
2021-04-22 15:55:00,61.87,61.93,61.81,61.9,202463.0,54.3544,54.4071,54.3017,54.3808,202463.0
2021-04-23 09:30:00,61.87,62.19,61.75,62.15,42326.0,54.3544,54.6355,54.249,54.6004,42326.0
2021-04-23 09:35:00,62.11,62.27,62.11,62.27,42869.0,54.5652,54.7058,54.5652,54.7058,42869.0
2021-04-23 09:40:00,62.27,62.39,62.22,62.33,19820.0,54.7058,54.8112,54.6619,54.7585,19820.0
2021-04-23 09:45:00,62.33,62.45,62.3,62.43,16578.0,54.7585,54.8639,54.7322,54.8464,16578.0
2021-04-23 09:50:00,62.44,62.48,62.36,62.43,14744.0,54.8552,54.8903,54.7849,54.8464,14744.0
2021-04-23 09:55:00,62.42,62.44,62.3,62.44,26224.0,54.8376,54.8552,54.7322,54.8552,26224.0
2021-04-23 10:00:00,62.43,62.52,62.4,62.43,47499.0,54.8464,54.9254,54.82,54.8464,47499.0
2021-04-23 10:05:00,62.42,62.51,62.42,62.48,48794.0,54.8376,54.9167,54.8376,54.8903,48794.0
2021-04-23 10:10:00,62.48,62.62,62.47,62.62,27487.0,54.8903,55.0133,54.8815,55.0133,27487.0
2021-04-23 10:15:00,62.62,62.66,62.54,62.54,22071.0,55.0133,55.0484,54.943,54.943,22071.0
2021-04-23 10:20:00,62.55,62.66,62.52,62.65,14550.0,54.9518,55.0484,54.9254,55.0396,14550.0
2021-04-23 10:25:00,62.66,62.77,62.66,62.77,12614.0,55.0484,55.1451,55.0484,55.1451,12614.0
2021-04-23 10:30:00,62.79,63.01,62.77,62.97,46887.0,55.1626,55.3559,55.1451,55.3208,46887.0
2021-04-23 10:35:00,62.97,63.06,62.95,62.96,25508.0,55.3208,55.3998,55.3032,55.312,25508.0
2021-04-23 10:40:00,62.96,62.97,62.87,62.92,28984.0,55.312,55.3208,55.2329,55.2768,28984.0
2021-04-23 10:45:00,62.93,62.93,62.86,62.89,19261.0,55.2856,55.2856,55.2241,55.2505,19261.0
2021-04-23 10:50:00,62.9,62.9,62.84,62.86,21429.0,55.2593,55.2593,55.2066,55.2241,21429.0
2021-04-23 10:55:00,62.86,62.97,62.84,62.96,27350.0,55.2241,55.3208,55.2066,55.312,27350.0
2021-04-23 11:00:00,62.96,62.99,62.87,62.89,17701.0,55.312,55.3383,55.2329,55.2505,17701.0
2021-04-23 11:05:00,62.9,62.98,62.9,62.93,26834.0,55.2593,55.3296,55.2593,55.2856,26834.0
2021-04-23 11:10:00,62.91,62.98,62.87,62.96,26309.0,55.2681,55.3296,55.2329,55.312,26309.0
2021-04-23 11:15:00,62.97,63.05,62.97,63.05,35301.0,55.3208,55.3911,55.3208,55.3911,35301.0
2021-04-23 11:20:00,63.04,63.07,62.91,62.92,24048.0,55.3823,55.4086,55.2681,55.2768,24048.0
2021-04-23 11:25:00,62.91,62.92,62.81,62.84,19129.0,55.2681,55.2768,55.1802,55.2066,19129.0
2021-04-23 11:30:00,62.83,62.83,62.75,62.76,14913.0,55.1978,55.1978,55.1275,55.1363,14913.0
2021-04-23 11:35:00,62.75,62.79,62.71,62.73,18155.0,55.1275,55.1626,55.0924,55.1099,18155.0
2021-04-23 11:40:00,62.72,62.78,62.71,62.74,10787.0,55.1011,55.1539,55.0924,55.1187,10787.0
2021-04-23 11:45:00,62.75,62.81,62.73,62.79,11961.0,55.1275,55.1802,55.1099,55.1626,11961.0
2021-04-23 11:50:00,62.79,62.86,62.76,62.83,17949.0,55.1626,55.2241,55.1363,55.1978,17949.0
2021-04-23 11:55:00,62.84,62.84,62.77,62.79,16895.0,55.2066,55.2066,55.1451,55.1626,16895.0
2021-04-23 12:00:00,62.79,62.84,62.78,62.83,7428.0,55.1626,55.2066,55.1539,55.1978,7428.0
2021-04-23 12:05:00,62.84,62.84,62.78,62.84,9252.0,55.2066,55.2066,55.1539,55.2066,9252.0
2021-04-23 12:10:00,62.83,62.89,62.82,62.88,22423.0,55.1978,55.2505,55.189,55.2417,22423.0
2021-04-23 12:15:00,62.88,62.89,62.81,62.86,13367.0,55.2417,55.2505,55.1802,55.2241,13367.0
2021-04-23 12:20:00,62.87,62.87,62.82,62.83,11380.0,55.2329,55.2329,55.189,55.1978,11380.0
2021-04-23 12:25:00,62.83,62.86,62.81,62.83,12412.0,55.1978,55.2241,55.1802,55.1978,12412.0
2021-04-23 12:30:00,62.83,62.86,62.79,62.79,20990.0,55.1978,55.2241,55.1626,55.1626,20990.0
2021-04-23 12:35:00,62.79,62.83,62.78,62.83,13031.0,55.1626,55.1978,55.1539,55.1978,13031.0
2021-04-23 12:40:00,62.83,62.89,62.82,62.89,16703.0,55.1978,55.2505,55.189,55.2505,16703.0
2021-04-23 12:45:00,62.89,63.04,62.88,63.03,39741.0,55.2505,55.3823,55.2417,55.3735,39741.0
2021-04-23 12:50:00,63.03,63.06,62.99,63.04,20270.0,55.3735,55.3998,55.3383,55.3823,20270.0
2021-04-23 12:55:00,63.04,63.05,62.99,63.0,18737.0,55.3823,55.3911,55.3383,55.3471,18737.0
2021-04-23 13:00:00,63.0,63.03,62.95,62.96,15484.0,55.3471,55.3735,55.3032,55.312,15484.0
2021-04-23 13:05:00,62.96,62.97,62.92,62.93,15036.0,55.312,55.3208,55.2768,55.2856,15036.0
2021-04-23 13:10:00,62.94,62.97,62.92,62.92,10730.0,55.2944,55.3208,55.2768,55.2768,10730.0
2021-04-23 13:15:00,62.92,62.95,62.92,62.95,9251.0,55.2768,55.3032,55.2768,55.3032,9251.0
2021-04-23 13:20:00,62.95,63.0,62.94,62.96,17355.0,55.3032,55.3471,55.2944,55.312,17355.0
2021-04-23 13:25:00,62.96,63.01,62.96,63.01,6221.0,55.312,55.3559,55.312,55.3559,6221.0
2021-04-23 13:30:00,63.01,63.01,62.96,62.97,39052.0,55.3559,55.3559,55.312,55.3208,39052.0
2021-04-23 13:35:00,62.96,62.99,62.93,62.99,22972.0,55.312,55.3383,55.2856,55.3383,22972.0
2021-04-23 13:40:00,62.99,63.03,62.97,63.03,18928.0,55.3383,55.3735,55.3208,55.3735,18928.0
2021-04-23 13:45:00,63.03,63.03,62.98,62.99,8715.0,55.3735,55.3735,55.3296,55.3383,8715.0
2021-04-23 13:50:00,62.99,63.01,62.95,62.96,14262.0,55.3383,55.3559,55.3032,55.312,14262.0
2021-04-23 13:55:00,62.97,62.98,62.95,62.96,19667.0,55.3208,55.3296,55.3032,55.312,19667.0
2021-04-23 14:00:00,62.95,62.98,62.87,62.87,23498.0,55.3032,55.3296,55.2329,55.2329,23498.0
2021-04-23 14:05:00,62.87,62.95,62.86,62.94,17216.0,55.2329,55.3032,55.2241,55.2944,17216.0
2021-04-23 14:10:00,62.95,62.97,62.9,62.91,13572.0,55.3032,55.3208,55.2593,55.2681,13572.0
2021-04-23 14:15:00,62.91,62.92,62.86,62.88,20725.0,55.2681,55.2768,55.2241,55.2417,20725.0
2021-04-23 14:20:00,62.89,62.93,62.89,62.89,11740.0,55.2505,55.2856,55.2505,55.2505,11740.0
2021-04-23 14:25:00,62.91,62.92,62.86,62.9,14250.0,55.2681,55.2768,55.2241,55.2593,14250.0
2021-04-23 14:30:00,62.91,62.95,62.88,62.95,13615.0,55.2681,55.3032,55.2417,55.3032,13615.0
2021-04-23 14:35:00,62.94,62.97,62.93,62.96,17731.0,55.2944,55.3208,55.2856,55.312,17731.0
2021-04-23 14:40:00,62.96,63.03,62.96,63.01,21363.0,55.312,55.3735,55.312,55.3559,21363.0
2021-04-23 14:45:00,63.02,63.04,62.98,63.01,12939.0,55.3647,55.3823,55.3296,55.3559,12939.0
2021-04-23 14:50:00,63.0,63.08,62.99,63.06,18762.0,55.3471,55.4174,55.3383,55.3998,18762.0
2021-04-23 14:55:00,63.06,63.09,63.05,63.06,11218.0,55.3998,55.4262,55.3911,55.3998,11218.0
2021-04-23 15:00:00,63.07,63.1,63.02,63.03,19675.0,55.4086,55.435,55.3647,55.3735,19675.0
2021-04-23 15:05:00,63.03,63.07,63.02,63.07,24627.0,55.3735,55.4086,55.3647,55.4086,24627.0
2021-04-23 15:10:00,63.07,63.08,63.02,63.07,54963.0,55.4086,55.4174,55.3647,55.4086,54963.0
2021-04-23 15:15:00,63.07,63.1,63.02,63.05,32882.0,55.4086,55.435,55.3647,55.3911,32882.0
2021-04-23 15:20:00,63.05,63.06,63.02,63.05,38376.0,55.3911,55.3998,55.3647,55.3911,38376.0
2021-04-23 15:25:00,63.05,63.09,63.03,63.07,44351.0,55.3911,55.4262,55.3735,55.4086,44351.0
2021-04-23 15:30:00,63.07,63.13,63.05,63.06,41604.0,55.4086,55.4613,55.3911,55.3998,41604.0
2021-04-23 15:35:00,63.07,63.09,63.03,63.04,51909.0,55.4086,55.4262,55.3735,55.3823,51909.0
2021-04-23 15:40:00,63.03,63.03,62.93,62.94,22561.0,55.3735,55.3735,55.2856,55.2944,22561.0
2021-04-23 15:45:00,62.94,62.94,62.88,62.89,43298.0,55.2944,55.2944,55.2417,55.2505,43298.0
2021-04-23 15:50:00,62.88,62.9,62.76,62.78,88453.0,55.2417,55.2593,55.1363,55.1539,88453.0
2021-04-23 15:55:00,62.78,62.82,62.76,62.78,165081.0,55.1539,55.189,55.1363,55.1539,165081.0
2021-04-26 09:30:00,63.01,63.6,63.01,63.57,102089.0,55.3559,55.8742,55.3559,55.8479,102089.0
2021-04-26 09:35:00,63.57,63.77,63.54,63.68,45656.0,55.8479,56.0236,55.8215,55.9445,45656.0
2021-04-26 09:40:00,63.67,63.84,63.63,63.83,33156.0,55.9357,56.0851,55.9006,56.0763,33156.0
2021-04-26 09:45:00,63.84,63.91,63.79,63.9,45380.0,56.0851,56.1466,56.0412,56.1378,45380.0
2021-04-26 09:50:00,63.89,63.89,63.52,63.58,80281.0,56.129,56.129,55.804,55.8567,80281.0
2021-04-26 09:55:00,63.6,63.7,63.57,63.6,19963.0,55.8742,55.9621,55.8479,55.8742,19963.0
2021-04-26 10:00:00,63.61,63.75,63.6,63.74,27100.0,55.883,56.006,55.8742,55.9972,27100.0
2021-04-26 10:05:00,63.74,63.81,63.72,63.79,24309.0,55.9972,56.0587,55.9797,56.0412,24309.0
2021-04-26 10:10:00,63.79,63.82,63.7,63.82,21372.0,56.0412,56.0675,55.9621,56.0675,21372.0
2021-04-26 10:15:00,63.81,63.81,63.47,63.49,23520.0,56.0587,56.0587,55.76,55.7776,23520.0
2021-04-26 10:20:00,63.5,63.52,63.43,63.5,20200.0,55.7864,55.804,55.7249,55.7864,20200.0
2021-04-26 10:25:00,63.51,63.56,63.46,63.49,12080.0,55.7952,55.8391,55.7513,55.7776,12080.0
2021-04-26 10:30:00,63.5,63.52,63.47,63.49,8136.0,55.7864,55.804,55.76,55.7776,8136.0
2021-04-26 10:35:00,63.52,63.58,63.41,63.43,14441.0,55.804,55.8567,55.7073,55.7249,14441.0
2021-04-26 10:40:00,63.4,63.42,63.35,63.37,14032.0,55.6985,55.7161,55.6546,55.6722,14032.0
2021-04-26 10:45:00,63.36,63.37,63.22,63.23,22895.0,55.6634,55.6722,55.5404,55.5492,22895.0
2021-04-26 10:50:00,63.23,63.29,63.22,63.23,19073.0,55.5492,55.6019,55.5404,55.5492,19073.0
2021-04-26 10:55:00,63.23,63.31,63.19,63.3,28591.0,55.5492,55.6195,55.514,55.6107,28591.0
2021-04-26 11:00:00,63.3,63.42,63.26,63.38,19286.0,55.6107,55.7161,55.5755,55.681,19286.0
2021-04-26 11:05:00,63.38,63.4,63.35,63.35,11265.0,55.681,55.6985,55.6546,55.6546,11265.0
2021-04-26 11:10:00,63.34,63.36,63.31,63.34,9962.0,55.6458,55.6634,55.6195,55.6458,9962.0
2021-04-26 11:15:00,63.34,63.43,63.33,63.4,34198.0,55.6458,55.7249,55.637,55.6985,34198.0
2021-04-26 11:20:00,63.38,63.41,63.31,63.33,11777.0,55.681,55.7073,55.6195,55.637,11777.0
2021-04-26 11:25:00,63.32,63.36,63.28,63.36,18367.0,55.6283,55.6634,55.5931,55.6634,18367.0
2021-04-26 11:30:00,63.37,63.41,63.33,63.33,23032.0,55.6722,55.7073,55.637,55.637,23032.0
2021-04-26 11:35:00,63.33,63.34,63.25,63.25,13025.0,55.637,55.6458,55.5668,55.5668,13025.0
2021-04-26 11:40:00,63.26,63.29,63.24,63.25,14360.0,55.5755,55.6019,55.558,55.5668,14360.0
2021-04-26 11:45:00,63.25,63.27,63.18,63.19,13604.0,55.5668,55.5843,55.5053,55.514,13604.0
2021-04-26 11:50:00,63.18,63.26,63.18,63.25,9671.0,55.5053,55.5755,55.5053,55.5668,9671.0
2021-04-26 11:55:00,63.25,63.31,63.25,63.27,18422.0,55.5668,55.6195,55.5668,55.5843,18422.0
2021-04-26 12:00:00,63.28,63.28,63.22,63.24,15551.0,55.5931,55.5931,55.5404,55.558,15551.0
2021-04-26 12:05:00,63.23,63.24,63.17,63.17,11046.0,55.5492,55.558,55.4965,55.4965,11046.0
2021-04-26 12:10:00,63.17,63.21,63.16,63.21,8487.0,55.4965,55.5316,55.4877,55.5316,8487.0
2021-04-26 12:15:00,63.2,63.21,63.16,63.16,12027.0,55.5228,55.5316,55.4877,55.4877,12027.0
2021-04-26 12:20:00,63.15,63.16,63.12,63.12,12221.0,55.4789,55.4877,55.4526,55.4526,12221.0
2021-04-26 12:25:00,63.12,63.13,63.08,63.1,15924.0,55.4526,55.4613,55.4174,55.435,15924.0
2021-04-26 12:30:00,63.1,63.13,63.09,63.12,7976.0,55.435,55.4613,55.4262,55.4526,7976.0
2021-04-26 12:35:00,63.13,63.13,63.11,63.13,6147.0,55.4613,55.4613,55.4438,55.4613,6147.0
2021-04-26 12:40:00,63.13,63.18,63.13,63.16,12503.0,55.4613,55.5053,55.4613,55.4877,12503.0
2021-04-26 12:45:00,63.15,63.17,63.07,63.11,21332.0,55.4789,55.4965,55.4086,55.4438,21332.0
2021-04-26 12:50:00,63.09,63.13,63.08,63.12,9767.0,55.4262,55.4613,55.4174,55.4526,9767.0
2021-04-26 12:55:00,63.12,63.15,63.09,63.13,11949.0,55.4526,55.4789,55.4262,55.4613,11949.0
2021-04-26 13:00:00,63.14,63.17,63.11,63.12,17564.0,55.4701,55.4965,55.4438,55.4526,17564.0
2021-04-26 13:05:00,63.11,63.13,63.08,63.08,10736.0,55.4438,55.4613,55.4174,55.4174,10736.0
2021-04-26 13:10:00,63.08,63.08,63.04,63.05,14095.0,55.4174,55.4174,55.3823,55.3911,14095.0
2021-04-26 13:15:00,63.05,63.1,63.04,63.1,12024.0,55.3911,55.435,55.3823,55.435,12024.0
2021-04-26 13:20:00,63.11,63.11,63.02,63.02,9727.0,55.4438,55.4438,55.3647,55.3647,9727.0
2021-04-26 13:25:00,63.03,63.06,63.02,63.05,18514.0,55.3735,55.3998,55.3647,55.3911,18514.0
2021-04-26 13:30:00,63.05,63.05,62.98,63.0,20863.0,55.3911,55.3911,55.3296,55.3471,20863.0
2021-04-26 13:35:00,63.0,63.05,62.99,63.02,97348.0,55.3471,55.3911,55.3383,55.3647,97348.0
2021-04-26 13:40:00,63.02,63.09,63.02,63.09,22792.0,55.3647,55.4262,55.3647,55.4262,22792.0
2021-04-26 13:45:00,63.09,63.1,63.05,63.09,20769.0,55.4262,55.435,55.3911,55.4262,20769.0
2021-04-26 13:50:00,63.1,63.1,63.07,63.09,9311.0,55.435,55.435,55.4086,55.4262,9311.0
2021-04-26 13:55:00,63.08,63.11,63.06,63.11,14400.0,55.4174,55.4438,55.3998,55.4438,14400.0
2021-04-26 14:00:00,63.09,63.16,63.09,63.14,21449.0,55.4262,55.4877,55.4262,55.4701,21449.0
2021-04-26 14:05:00,63.14,63.15,63.08,63.08,12537.0,55.4701,55.4789,55.4174,55.4174,12537.0
2021-04-26 14:10:00,63.08,63.08,63.01,63.01,7760.0,55.4174,55.4174,55.3559,55.3559,7760.0
2021-04-26 14:15:00,63.02,63.02,62.99,63.0,12659.0,55.3647,55.3647,55.3383,55.3471,12659.0
2021-04-26 14:20:00,63.0,63.04,62.97,63.03,21000.0,55.3471,55.3823,55.3208,55.3735,21000.0
2021-04-26 14:25:00,63.03,63.05,63.01,63.04,10371.0,55.3735,55.3911,55.3559,55.3823,10371.0
2021-04-26 14:30:00,63.04,63.05,62.98,62.99,11525.0,55.3823,55.3911,55.3296,55.3383,11525.0
2021-04-26 14:35:00,62.98,62.98,62.89,62.92,15372.0,55.3296,55.3296,55.2505,55.2768,15372.0
2021-04-26 14:40:00,62.92,62.95,62.89,62.92,8962.0,55.2768,55.3032,55.2505,55.2768,8962.0
2021-04-26 14:45:00,62.91,62.92,62.88,62.92,10279.0,55.2681,55.2768,55.2417,55.2768,10279.0
2021-04-26 14:50:00,62.91,62.95,62.91,62.93,11896.0,55.2681,55.3032,55.2681,55.2856,11896.0
2021-04-26 14:55:00,62.92,62.92,62.89,62.91,13462.0,55.2768,55.2768,55.2505,55.2681,13462.0
2021-04-26 15:00:00,62.91,62.94,62.87,62.89,17810.0,55.2681,55.2944,55.2329,55.2505,17810.0
2021-04-26 15:05:00,62.88,62.96,62.88,62.96,10268.0,55.2417,55.312,55.2417,55.312,10268.0
2021-04-26 15:10:00,62.95,62.97,62.89,62.91,29541.0,55.3032,55.3208,55.2505,55.2681,29541.0
2021-04-26 15:15:00,62.91,62.94,62.9,62.93,18751.0,55.2681,55.2944,55.2593,55.2856,18751.0
2021-04-26 15:20:00,62.93,62.96,62.92,62.93,28989.0,55.2856,55.312,55.2768,55.2856,28989.0
2021-04-26 15:25:00,62.93,62.93,62.74,62.75,31724.0,55.2856,55.2856,55.1187,55.1275,31724.0
2021-04-26 15:30:00,62.74,62.82,62.68,62.82,37157.0,55.1187,55.189,55.066,55.189,37157.0
2021-04-26 15:35:00,62.82,62.94,62.81,62.93,29491.0,55.189,55.2944,55.1802,55.2856,29491.0
2021-04-26 15:40:00,62.93,62.98,62.91,62.93,39436.0,55.2856,55.3296,55.2681,55.2856,39436.0
2021-04-26 15:45:00,62.92,62.94,62.82,62.82,57543.0,55.2768,55.2944,55.189,55.189,57543.0
2021-04-26 15:50:00,62.79,62.86,62.72,62.78,88274.0,55.1626,55.2241,55.1011,55.1539,88274.0
2021-04-26 15:55:00,62.78,62.8,62.66,62.8,231039.0,55.1539,55.1714,55.0484,55.1714,231039.0
2021-04-27 09:30:00,62.8,63.42,62.79,63.29,84244.0,55.1714,55.7161,55.1626,55.6019,84244.0
2021-04-27 09:35:00,63.25,63.25,62.82,62.93,53534.0,55.5668,55.5668,55.189,55.2856,53534.0
2021-04-27 09:40:00,62.92,62.97,62.82,62.95,14418.0,55.2768,55.3208,55.189,55.3032,14418.0
2021-04-27 09:45:00,62.96,63.13,62.89,63.13,21671.0,55.312,55.4613,55.2505,55.4613,21671.0
2021-04-27 09:50:00,63.07,63.22,63.06,63.21,36296.0,55.4086,55.5404,55.3998,55.5316,36296.0
2021-04-27 09:55:00,63.22,63.25,63.0,63.05,23949.0,55.5404,55.5668,55.3471,55.3911,23949.0
2021-04-27 10:00:00,63.07,63.18,63.03,63.11,17586.0,55.4086,55.5053,55.3735,55.4438,17586.0
2021-04-27 10:05:00,63.11,63.21,63.1,63.21,10524.0,55.4438,55.5316,55.435,55.5316,10524.0
2021-04-27 10:10:00,63.19,63.2,63.04,63.08,13353.0,55.514,55.5228,55.3823,55.4174,13353.0
2021-04-27 10:15:00,63.08,63.08,62.89,62.95,18864.0,55.4174,55.4174,55.2505,55.3032,18864.0
2021-04-27 10:20:00,62.93,62.97,62.89,62.97,14145.0,55.2856,55.3208,55.2505,55.3208,14145.0
2021-04-27 10:25:00,62.97,63.05,62.95,63.04,12854.0,55.3208,55.3911,55.3032,55.3823,12854.0
2021-04-27 10:30:00,63.05,63.06,63.02,63.04,11832.0,55.3911,55.3998,55.3647,55.3823,11832.0
2021-04-27 10:35:00,63.05,63.07,62.91,62.95,14809.0,55.3911,55.4086,55.2681,55.3032,14809.0
2021-04-27 10:40:00,62.94,63.06,62.94,63.03,22214.0,55.2944,55.3998,55.2944,55.3735,22214.0
2021-04-27 10:45:00,63.04,63.06,63.02,63.03,17790.0,55.3823,55.3998,55.3647,55.3735,17790.0
2021-04-27 10:50:00,63.03,63.1,63.01,63.03,23073.0,55.3735,55.435,55.3559,55.3735,23073.0
2021-04-27 10:55:00,63.02,63.03,62.89,62.91,18633.0,55.3647,55.3735,55.2505,55.2681,18633.0
2021-04-27 11:00:00,62.91,62.92,62.85,62.91,25296.0,55.2681,55.2768,55.2153,55.2681,25296.0
2021-04-27 11:05:00,62.91,63.0,62.9,62.98,26662.0,55.2681,55.3471,55.2593,55.3296,26662.0
2021-04-27 11:10:00,62.99,63.01,62.96,62.98,24828.0,55.3383,55.3559,55.312,55.3296,24828.0
2021-04-27 11:15:00,62.98,63.04,62.96,63.0,17177.0,55.3296,55.3823,55.312,55.3471,17177.0
2021-04-27 11:20:00,63.0,63.03,62.98,63.01,10734.0,55.3471,55.3735,55.3296,55.3559,10734.0
2021-04-27 11:25:00,63.02,63.02,62.97,62.98,17428.0,55.3647,55.3647,55.3208,55.3296,17428.0
2021-04-27 11:30:00,62.98,63.04,62.97,63.02,22709.0,55.3296,55.3823,55.3208,55.3647,22709.0
2021-04-27 11:35:00,63.02,63.07,63.02,63.05,28780.0,55.3647,55.4086,55.3647,55.3911,28780.0
2021-04-27 11:40:00,63.05,63.06,63.03,63.05,14115.0,55.3911,55.3998,55.3735,55.3911,14115.0
2021-04-27 11:45:00,63.05,63.1,63.04,63.09,15318.0,55.3911,55.435,55.3823,55.4262,15318.0
2021-04-27 11:50:00,63.09,63.11,63.02,63.05,20299.0,55.4262,55.4438,55.3647,55.3911,20299.0
2021-04-27 11:55:00,63.05,63.13,63.04,63.09,15457.0,55.3911,55.4613,55.3823,55.4262,15457.0
2021-04-27 12:00:00,63.09,63.15,63.09,63.1,14988.0,55.4262,55.4789,55.4262,55.435,14988.0
2021-04-27 12:05:00,63.11,63.12,63.08,63.09,8379.0,55.4438,55.4526,55.4174,55.4262,8379.0
2021-04-27 12:10:00,63.09,63.1,63.04,63.07,13808.0,55.4262,55.435,55.3823,55.4086,13808.0
2021-04-27 12:15:00,63.07,63.07,63.04,63.05,4972.0,55.4086,55.4086,55.3823,55.3911,4972.0
2021-04-27 12:20:00,63.04,63.05,62.99,63.04,20859.0,55.3823,55.3911,55.3383,55.3823,20859.0
2021-04-27 12:25:00,63.05,63.1,63.04,63.1,8218.0,55.3911,55.435,55.3823,55.435,8218.0
2021-04-27 12:30:00,63.09,63.09,63.0,63.02,16452.0,55.4262,55.4262,55.3471,55.3647,16452.0
2021-04-27 12:35:00,63.01,63.03,63.0,63.01,13101.0,55.3559,55.3735,55.3471,55.3559,13101.0
2021-04-27 12:40:00,63.01,63.01,62.88,62.88,17148.0,55.3559,55.3559,55.2417,55.2417,17148.0
2021-04-27 12:45:00,62.88,62.88,62.82,62.86,11530.0,55.2417,55.2417,55.189,55.2241,11530.0
2021-04-27 12:50:00,62.85,62.85,62.76,62.79,13564.0,55.2153,55.2153,55.1363,55.1626,13564.0
2021-04-27 12:55:00,62.78,62.8,62.76,62.8,8058.0,55.1539,55.1714,55.1363,55.1714,8058.0
2021-04-27 13:00:00,62.79,62.87,62.77,62.86,7368.0,55.1626,55.2329,55.1451,55.2241,7368.0
2021-04-27 13:05:00,62.87,62.88,62.85,62.88,8236.0,55.2329,55.2417,55.2153,55.2417,8236.0
2021-04-27 13:10:00,62.88,62.91,62.85,62.85,12069.0,55.2417,55.2681,55.2153,55.2153,12069.0
2021-04-27 13:15:00,62.83,62.85,62.82,62.83,9195.0,55.1978,55.2153,55.189,55.1978,9195.0
2021-04-27 13:20:00,62.83,62.87,62.8,62.81,9554.0,55.1978,55.2329,55.1714,55.1802,9554.0
2021-04-27 13:25:00,62.82,62.85,62.81,62.85,17765.0,55.189,55.2153,55.1802,55.2153,17765.0
2021-04-27 13:30:00,62.85,62.89,62.84,62.85,21246.0,55.2153,55.2505,55.2066,55.2153,21246.0
2021-04-27 13:35:00,62.86,62.92,62.86,62.9,7037.0,55.2241,55.2768,55.2241,55.2593,7037.0
2021-04-27 13:40:00,62.9,62.94,62.9,62.94,12426.0,55.2593,55.2944,55.2593,55.2944,12426.0
2021-04-27 13:45:00,62.93,62.94,62.89,62.91,10815.0,55.2856,55.2944,55.2505,55.2681,10815.0
2021-04-27 13:50:00,62.9,62.98,62.9,62.98,16663.0,55.2593,55.3296,55.2593,55.3296,16663.0
2021-04-27 13:55:00,62.99,62.99,62.93,62.93,12071.0,55.3383,55.3383,55.2856,55.2856,12071.0
2021-04-27 14:00:00,62.92,62.94,62.85,62.86,16840.0,55.2768,55.2944,55.2153,55.2241,16840.0
2021-04-27 14:05:00,62.87,62.92,62.85,62.91,22412.0,55.2329,55.2768,55.2153,55.2681,22412.0
2021-04-27 14:10:00,62.9,62.94,62.88,62.94,8485.0,55.2593,55.2944,55.2417,55.2944,8485.0
2021-04-27 14:15:00,62.94,62.98,62.93,62.95,10824.0,55.2944,55.3296,55.2856,55.3032,10824.0
2021-04-27 14:20:00,62.95,62.96,62.92,62.96,17277.0,55.3032,55.312,55.2768,55.312,17277.0
2021-04-27 14:25:00,62.96,63.0,62.95,63.0,12207.0,55.312,55.3471,55.3032,55.3471,12207.0
2021-04-27 14:30:00,63.01,63.07,62.99,63.06,13938.0,55.3559,55.4086,55.3383,55.3998,13938.0
2021-04-27 14:35:00,63.07,63.1,63.05,63.1,9200.0,55.4086,55.435,55.3911,55.435,9200.0
2021-04-27 14:40:00,63.1,63.11,63.08,63.11,24295.0,55.435,55.4438,55.4174,55.4438,24295.0
2021-04-27 14:45:00,63.11,63.14,63.1,63.12,12326.0,55.4438,55.4701,55.435,55.4526,12326.0
2021-04-27 14:50:00,63.12,63.12,63.05,63.08,15662.0,55.4526,55.4526,55.3911,55.4174,15662.0
2021-04-27 14:55:00,63.08,63.11,63.07,63.09,8918.0,55.4174,55.4438,55.4086,55.4262,8918.0
2021-04-27 15:00:00,63.08,63.18,63.06,63.17,15005.0,55.4174,55.5053,55.3998,55.4965,15005.0
2021-04-27 15:05:00,63.17,63.21,63.13,63.14,16554.0,55.4965,55.5316,55.4613,55.4701,16554.0
2021-04-27 15:10:00,63.14,63.21,63.14,63.21,21088.0,55.4701,55.5316,55.4701,55.5316,21088.0
2021-04-27 15:15:00,63.21,63.31,63.2,63.31,20227.0,55.5316,55.6195,55.5228,55.6195,20227.0
2021-04-27 15:20:00,63.3,63.32,63.25,63.28,26932.0,55.6107,55.6283,55.5668,55.5931,26932.0
2021-04-27 15:25:00,63.28,63.3,63.23,63.26,23627.0,55.5931,55.6107,55.5492,55.5755,23627.0
2021-04-27 15:30:00,63.26,63.29,63.21,63.29,22171.0,55.5755,55.6019,55.5316,55.6019,22171.0
2021-04-27 15:35:00,63.3,63.32,63.26,63.28,31940.0,55.6107,55.6283,55.5755,55.5931,31940.0
2021-04-27 15:40:00,63.27,63.31,63.24,63.27,30315.0,55.5843,55.6195,55.558,55.5843,30315.0
2021-04-27 15:45:00,63.27,63.29,63.22,63.28,37464.0,55.5843,55.6019,55.5404,55.5931,37464.0
2021-04-27 15:50:00,63.27,63.32,63.23,63.26,58297.0,55.5843,55.6283,55.5492,55.5755,58297.0
2021-04-27 15:55:00,63.27,63.41,63.24,63.36,273072.0,55.5843,55.7073,55.558,55.6634,273072.0
2021-04-28 09:30:00,63.84,64.09,63.74,64.04,223846.0,56.0851,56.3047,55.9972,56.2608,223846.0
2021-04-28 09:35:00,64.05,64.13,63.9,64.11,73109.0,56.2696,56.3399,56.1378,56.3223,73109.0
2021-04-28 09:40:00,64.13,64.16,64.0,64.06,43517.0,56.3399,56.3662,56.2257,56.2784,43517.0
2021-04-28 09:45:00,64.04,64.06,63.88,63.92,47476.0,56.2608,56.2784,56.1202,56.1554,47476.0
2021-04-28 09:50:00,63.93,63.96,63.71,63.74,46558.0,56.1642,56.1905,55.9709,55.9972,46558.0
2021-04-28 09:55:00,63.73,63.74,63.55,63.56,51303.0,55.9885,55.9972,55.8303,55.8391,51303.0
2021-04-28 10:00:00,63.55,63.58,63.46,63.55,43128.0,55.8303,55.8567,55.7513,55.8303,43128.0
2021-04-28 10:05:00,63.53,63.57,63.49,63.51,17924.0,55.8127,55.8479,55.7776,55.7952,17924.0
2021-04-28 10:10:00,63.53,63.72,63.48,63.66,37166.0,55.8127,55.9797,55.7688,55.927,37166.0
2021-04-28 10:15:00,63.65,63.74,63.62,63.73,15886.0,55.9182,55.9972,55.8918,55.9885,15886.0
2021-04-28 10:20:00,63.72,63.72,63.61,63.64,13071.0,55.9797,55.9797,55.883,55.9094,13071.0
2021-04-28 10:25:00,63.64,63.68,63.61,63.67,10336.0,55.9094,55.9445,55.883,55.9357,10336.0
2021-04-28 10:30:00,63.67,63.69,63.61,63.63,14315.0,55.9357,55.9533,55.883,55.9006,14315.0
2021-04-28 10:35:00,63.63,63.72,63.61,63.64,15698.0,55.9006,55.9797,55.883,55.9094,15698.0
2021-04-28 10:40:00,63.63,63.73,63.58,63.71,30244.0,55.9006,55.9885,55.8567,55.9709,30244.0
2021-04-28 10:45:00,63.72,63.85,63.72,63.81,21462.0,55.9797,56.0939,55.9797,56.0587,21462.0
2021-04-28 10:50:00,63.81,63.86,63.74,63.75,18731.0,56.0587,56.1027,55.9972,56.006,18731.0
2021-04-28 10:55:00,63.76,63.84,63.75,63.82,80520.0,56.0148,56.0851,56.006,56.0675,80520.0
2021-04-28 11:00:00,63.81,63.87,63.76,63.83,69653.0,56.0587,56.1114,56.0148,56.0763,69653.0
2021-04-28 11:05:00,63.82,63.86,63.78,63.82,33445.0,56.0675,56.1027,56.0324,56.0675,33445.0
2021-04-28 11:10:00,63.82,63.82,63.66,63.66,31165.0,56.0675,56.0675,55.927,55.927,31165.0
2021-04-28 11:15:00,63.67,63.69,63.62,63.69,17645.0,55.9357,55.9533,55.8918,55.9533,17645.0
2021-04-28 11:20:00,63.7,63.74,63.67,63.68,14164.0,55.9621,55.9972,55.9357,55.9445,14164.0
2021-04-28 11:25:00,63.68,63.69,63.64,63.67,13241.0,55.9445,55.9533,55.9094,55.9357,13241.0
2021-04-28 11:30:00,63.69,63.72,63.66,63.71,8397.0,55.9533,55.9797,55.927,55.9709,8397.0
2021-04-28 11:35:00,63.7,63.72,63.65,63.68,12402.0,55.9621,55.9797,55.9182,55.9445,12402.0
2021-04-28 11:40:00,63.67,63.75,63.67,63.73,9089.0,55.9357,56.006,55.9357,55.9885,9089.0
2021-04-28 11:45:00,63.74,63.79,63.74,63.76,11211.0,55.9972,56.0412,55.9972,56.0148,11211.0
2021-04-28 11:50:00,63.77,63.77,63.7,63.7,11463.0,56.0236,56.0236,55.9621,55.9621,11463.0
2021-04-28 11:55:00,63.7,63.73,63.68,63.72,8539.0,55.9621,55.9885,55.9445,55.9797,8539.0
2021-04-28 12:00:00,63.72,63.78,63.7,63.77,14080.0,55.9797,56.0324,55.9621,56.0236,14080.0
2021-04-28 12:05:00,63.78,63.81,63.77,63.78,49949.0,56.0324,56.0587,56.0236,56.0324,49949.0
2021-04-28 12:10:00,63.77,63.77,63.73,63.76,19400.0,56.0236,56.0236,55.9885,56.0148,19400.0
2021-04-28 12:15:00,63.76,63.76,63.69,63.71,35110.0,56.0148,56.0148,55.9533,55.9709,35110.0
2021-04-28 12:20:00,63.71,63.76,63.7,63.75,22353.0,55.9709,56.0148,55.9621,56.006,22353.0
2021-04-28 12:25:00,63.75,63.78,63.74,63.78,15851.0,56.006,56.0324,55.9972,56.0324,15851.0
2021-04-28 12:30:00,63.77,63.78,63.75,63.76,10047.0,56.0236,56.0324,56.006,56.0148,10047.0
2021-04-28 12:35:00,63.77,63.81,63.77,63.79,12333.0,56.0236,56.0587,56.0236,56.0412,12333.0
2021-04-28 12:40:00,63.79,63.81,63.77,63.79,10682.0,56.0412,56.0587,56.0236,56.0412,10682.0
2021-04-28 12:45:00,63.79,63.84,63.78,63.83,12107.0,56.0412,56.0851,56.0324,56.0763,12107.0
2021-04-28 12:50:00,63.83,63.83,63.8,63.83,9579.0,56.0763,56.0763,56.0499,56.0763,9579.0
2021-04-28 12:55:00,63.83,63.84,63.8,63.82,11924.0,56.0763,56.0851,56.0499,56.0675,11924.0
2021-04-28 13:00:00,63.81,63.86,63.79,63.8,9385.0,56.0587,56.1027,56.0412,56.0499,9385.0
2021-04-28 13:05:00,63.79,63.84,63.79,63.84,17652.0,56.0412,56.0851,56.0412,56.0851,17652.0
2021-04-28 13:10:00,63.84,63.85,63.82,63.83,6093.0,56.0851,56.0939,56.0675,56.0763,6093.0
2021-04-28 13:15:00,63.83,63.86,63.81,63.85,10130.0,56.0763,56.1027,56.0587,56.0939,10130.0
2021-04-28 13:20:00,63.84,63.84,63.77,63.78,11008.0,56.0851,56.0851,56.0236,56.0324,11008.0
2021-04-28 13:25:00,63.78,63.83,63.78,63.8,16898.0,56.0324,56.0763,56.0324,56.0499,16898.0
2021-04-28 13:30:00,63.8,63.81,63.76,63.78,13670.0,56.0499,56.0587,56.0148,56.0324,13670.0
2021-04-28 13:35:00,63.78,63.78,63.71,63.72,20882.0,56.0324,56.0324,55.9709,55.9797,20882.0
2021-04-28 13:40:00,63.73,63.74,63.67,63.68,29137.0,55.9885,55.9972,55.9357,55.9445,29137.0
2021-04-28 13:45:00,63.68,63.68,63.66,63.67,6970.0,55.9445,55.9445,55.927,55.9357,6970.0
2021-04-28 13:50:00,63.67,63.68,63.62,63.64,7840.0,55.9357,55.9445,55.8918,55.9094,7840.0
2021-04-28 13:55:00,63.65,63.71,63.64,63.68,38559.0,55.9182,55.9709,55.9094,55.9445,38559.0
2021-04-28 14:00:00,63.67,63.77,63.63,63.66,21789.0,55.9357,56.0236,55.9006,55.927,21789.0
2021-04-28 14:05:00,63.67,63.73,63.63,63.71,12016.0,55.9357,55.9885,55.9006,55.9709,12016.0
2021-04-28 14:10:00,63.7,63.78,63.7,63.78,11886.0,55.9621,56.0324,55.9621,56.0324,11886.0
2021-04-28 14:15:00,63.79,63.82,63.78,63.81,15298.0,56.0412,56.0675,56.0324,56.0587,15298.0
2021-04-28 14:20:00,63.8,63.91,63.8,63.88,74074.0,56.0499,56.1466,56.0499,56.1202,74074.0
2021-04-28 14:25:00,63.88,63.89,63.83,63.85,26719.0,56.1202,56.129,56.0763,56.0939,26719.0
2021-04-28 14:30:00,63.84,63.88,63.83,63.86,30181.0,56.0851,56.1202,56.0763,56.1027,30181.0
2021-04-28 14:35:00,63.86,63.93,63.84,63.88,34815.0,56.1027,56.1642,56.0851,56.1202,34815.0
2021-04-28 14:40:00,63.88,63.89,63.83,63.87,29201.0,56.1202,56.129,56.0763,56.1114,29201.0
2021-04-28 14:45:00,63.87,63.9,63.76,63.77,30703.0,56.1114,56.1378,56.0148,56.0236,30703.0
2021-04-28 14:50:00,63.77,63.9,63.76,63.86,87895.0,56.0236,56.1378,56.0148,56.1027,87895.0
2021-04-28 14:55:00,63.86,63.89,63.84,63.88,15206.0,56.1027,56.129,56.0851,56.1202,15206.0
2021-04-28 15:00:00,63.87,63.93,63.87,63.92,27013.0,56.1114,56.1642,56.1114,56.1554,27013.0
2021-04-28 15:05:00,63.93,63.94,63.9,63.9,52998.0,56.1642,56.1729,56.1378,56.1378,52998.0
2021-04-28 15:10:00,63.9,63.91,63.71,63.79,37237.0,56.1378,56.1466,55.9709,56.0412,37237.0
2021-04-28 15:15:00,63.8,63.85,63.79,63.82,16439.0,56.0499,56.0939,56.0412,56.0675,16439.0
2021-04-28 15:20:00,63.81,63.81,63.77,63.77,12421.0,56.0587,56.0587,56.0236,56.0236,12421.0
2021-04-28 15:25:00,63.77,63.86,63.76,63.84,27696.0,56.0236,56.1027,56.0148,56.0851,27696.0
2021-04-28 15:30:00,63.84,63.84,63.67,63.67,32257.0,56.0851,56.0851,55.9357,55.9357,32257.0
2021-04-28 15:35:00,63.67,63.8,63.67,63.77,23611.0,55.9357,56.0499,55.9357,56.0236,23611.0
2021-04-28 15:40:00,63.77,63.79,63.72,63.72,21000.0,56.0236,56.0412,55.9797,55.9797,21000.0
2021-04-28 15:45:00,63.73,63.77,63.71,63.74,36936.0,55.9885,56.0236,55.9709,55.9972,36936.0
2021-04-28 15:50:00,63.74,63.75,63.66,63.68,111424.0,55.9972,56.006,55.927,55.9445,111424.0
2021-04-28 15:55:00,63.67,63.76,63.67,63.75,157219.0,55.9357,56.0148,55.9357,56.006,157219.0
2021-04-29 09:30:00,64.36,64.77,64.01,64.63,109387.0,56.5419,56.9021,56.2344,56.7791,109387.0
2021-04-29 09:35:00,64.61,64.65,64.37,64.46,21423.0,56.7616,56.7967,56.5507,56.6298,21423.0
2021-04-29 09:40:00,64.49,64.49,64.31,64.36,22349.0,56.6561,56.6561,56.498,56.5419,22349.0
2021-04-29 09:45:00,64.37,64.58,64.37,64.55,27095.0,56.5507,56.7352,56.5507,56.7088,27095.0
2021-04-29 09:50:00,64.56,64.72,64.56,64.68,53365.0,56.7176,56.8582,56.7176,56.8231,53365.0
2021-04-29 09:55:00,64.68,64.81,64.68,64.72,129152.0,56.8231,56.9373,56.8231,56.8582,129152.0
2021-04-29 10:00:00,64.72,64.72,64.57,64.6,148034.0,56.8582,56.8582,56.7264,56.7528,148034.0
2021-04-29 10:05:00,64.6,64.67,64.54,64.58,23565.0,56.7528,56.8143,56.7001,56.7352,23565.0
2021-04-29 10:10:00,64.59,64.65,64.55,64.56,47598.0,56.744,56.7967,56.7088,56.7176,47598.0
2021-04-29 10:15:00,64.55,64.63,64.5,64.59,31436.0,56.7088,56.7791,56.6649,56.744,31436.0
2021-04-29 10:20:00,64.59,64.59,64.46,64.56,23208.0,56.744,56.744,56.6298,56.7176,23208.0
2021-04-29 10:25:00,64.54,64.54,64.3,64.31,34487.0,56.7001,56.7001,56.4892,56.498,34487.0
2021-04-29 10:30:00,64.31,64.34,64.19,64.21,18792.0,56.498,56.5244,56.3926,56.4101,18792.0
2021-04-29 10:35:00,64.22,64.22,64.06,64.06,18192.0,56.4189,56.4189,56.2784,56.2784,18192.0
2021-04-29 10:40:00,64.06,64.14,63.98,64.03,12511.0,56.2784,56.3486,56.2081,56.252,12511.0
2021-04-29 10:45:00,63.99,64.04,63.9,63.93,23719.0,56.2169,56.2608,56.1378,56.1642,23719.0
2021-04-29 10:50:00,63.92,64.02,63.91,63.93,19385.0,56.1554,56.2432,56.1466,56.1642,19385.0
2021-04-29 10:55:00,63.93,64.06,63.92,64.02,25221.0,56.1642,56.2784,56.1554,56.2432,25221.0
2021-04-29 11:00:00,64.01,64.09,64.01,64.07,10835.0,56.2344,56.3047,56.2344,56.2872,10835.0
2021-04-29 11:05:00,64.1,64.16,64.07,64.14,12264.0,56.3135,56.3662,56.2872,56.3486,12264.0
2021-04-29 11:10:00,64.15,64.19,64.12,64.15,12339.0,56.3574,56.3926,56.3311,56.3574,12339.0
2021-04-29 11:15:00,64.16,64.16,64.04,64.06,16972.0,56.3662,56.3662,56.2608,56.2784,16972.0
2021-04-29 11:20:00,64.06,64.11,64.05,64.11,11252.0,56.2784,56.3223,56.2696,56.3223,11252.0
2021-04-29 11:25:00,64.12,64.17,64.06,64.16,21007.0,56.3311,56.375,56.2784,56.3662,21007.0
2021-04-29 11:30:00,64.15,64.18,64.02,64.03,92841.0,56.3574,56.3838,56.2432,56.252,92841.0
2021-04-29 11:35:00,64.03,64.03,63.9,63.91,53227.0,56.252,56.252,56.1378,56.1466,53227.0
2021-04-29 11:40:00,63.92,64.13,63.91,64.12,10684.0,56.1554,56.3399,56.1466,56.3311,10684.0
2021-04-29 11:45:00,64.12,64.13,64.07,64.09,9599.0,56.3311,56.3399,56.2872,56.3047,9599.0
2021-04-29 11:50:00,64.08,64.11,64.06,64.1,16499.0,56.2959,56.3223,56.2784,56.3135,16499.0
2021-04-29 11:55:00,64.1,64.17,64.08,64.08,17521.0,56.3135,56.375,56.2959,56.2959,17521.0
2021-04-29 12:00:00,64.07,64.09,63.96,63.97,12333.0,56.2872,56.3047,56.1905,56.1993,12333.0
2021-04-29 12:05:00,63.97,63.99,63.88,63.91,18441.0,56.1993,56.2169,56.1202,56.1466,18441.0
2021-04-29 12:10:00,63.93,63.97,63.9,63.95,10549.0,56.1642,56.1993,56.1378,56.1817,10549.0
2021-04-29 12:15:00,63.97,63.97,63.86,63.96,15928.0,56.1993,56.1993,56.1027,56.1905,15928.0
2021-04-29 12:20:00,63.97,64.01,63.91,63.93,14685.0,56.1993,56.2344,56.1466,56.1642,14685.0
2021-04-29 12:25:00,63.93,63.95,63.84,63.89,24422.0,56.1642,56.1817,56.0851,56.129,24422.0
2021-04-29 12:30:00,63.87,63.95,63.83,63.94,18610.0,56.1114,56.1817,56.0763,56.1729,18610.0
2021-04-29 12:35:00,63.94,63.97,63.9,63.92,15577.0,56.1729,56.1993,56.1378,56.1554,15577.0
2021-04-29 12:40:00,63.92,63.99,63.91,63.97,14482.0,56.1554,56.2169,56.1466,56.1993,14482.0
2021-04-29 12:45:00,63.98,64.05,63.96,64.05,11565.0,56.2081,56.2696,56.1905,56.2696,11565.0
2021-04-29 12:50:00,64.05,64.06,63.98,64.03,86614.0,56.2696,56.2784,56.2081,56.252,86614.0
2021-04-29 12:55:00,64.03,64.04,63.98,64.01,23625.0,56.252,56.2608,56.2081,56.2344,23625.0
2021-04-29 13:00:00,64.01,64.01,63.92,63.95,22237.0,56.2344,56.2344,56.1554,56.1817,22237.0
2021-04-29 13:05:00,63.95,64.04,63.95,64.04,18864.0,56.1817,56.2608,56.1817,56.2608,18864.0
2021-04-29 13:10:00,64.05,64.09,64.03,64.08,8615.0,56.2696,56.3047,56.252,56.2959,8615.0
2021-04-29 13:15:00,64.07,64.08,64.0,64.02,29736.0,56.2872,56.2959,56.2257,56.2432,29736.0
2021-04-29 13:20:00,64.03,64.03,63.99,64.01,14438.0,56.252,56.252,56.2169,56.2344,14438.0
2021-04-29 13:25:00,64.01,64.02,63.95,63.97,23049.0,56.2344,56.2432,56.1817,56.1993,23049.0
2021-04-29 13:30:00,63.98,63.99,63.9,63.97,11214.0,56.2081,56.2169,56.1378,56.1993,11214.0
2021-04-29 13:35:00,63.98,64.01,63.97,63.98,11973.0,56.2081,56.2344,56.1993,56.2081,11973.0
2021-04-29 13:40:00,63.97,64.03,63.95,64.03,12872.0,56.1993,56.252,56.1817,56.252,12872.0
2021-04-29 13:45:00,64.03,64.08,64.03,64.06,10913.0,56.252,56.2959,56.252,56.2784,10913.0
2021-04-29 13:50:00,64.06,64.11,64.05,64.08,19150.0,56.2784,56.3223,56.2696,56.2959,19150.0
2021-04-29 13:55:00,64.08,64.09,64.0,64.01,12515.0,56.2959,56.3047,56.2257,56.2344,12515.0
2021-04-29 14:00:00,64.01,64.08,64.01,64.05,11448.0,56.2344,56.2959,56.2344,56.2696,11448.0
2021-04-29 14:05:00,64.06,64.08,64.04,64.06,16470.0,56.2784,56.2959,56.2608,56.2784,16470.0
2021-04-29 14:10:00,64.06,64.11,64.04,64.1,9802.0,56.2784,56.3223,56.2608,56.3135,9802.0
2021-04-29 14:15:00,64.11,64.23,64.09,64.23,19952.0,56.3223,56.4277,56.3047,56.4277,19952.0
2021-04-29 14:20:00,64.23,64.27,64.22,64.25,104653.0,56.4277,56.4629,56.4189,56.4453,104653.0
2021-04-29 14:25:00,64.25,64.33,64.25,64.33,9619.0,56.4453,56.5156,56.4453,56.5156,9619.0
2021-04-29 14:30:00,64.33,64.35,64.31,64.33,20592.0,56.5156,56.5331,56.498,56.5156,20592.0
2021-04-29 14:35:00,64.33,64.42,64.33,64.41,17566.0,56.5156,56.5946,56.5156,56.5859,17566.0
2021-04-29 14:40:00,64.41,64.45,64.38,64.45,19462.0,56.5859,56.621,56.5595,56.621,19462.0
2021-04-29 14:45:00,64.45,64.52,64.38,64.45,45879.0,56.621,56.6825,56.5595,56.621,45879.0
2021-04-29 14:50:00,64.46,64.46,64.35,64.37,15275.0,56.6298,56.6298,56.5331,56.5507,15275.0
2021-04-29 14:55:00,64.36,64.38,64.31,64.31,17989.0,56.5419,56.5595,56.498,56.498,17989.0
2021-04-29 15:00:00,64.33,64.42,64.32,64.4,19271.0,56.5156,56.5946,56.5068,56.5771,19271.0
2021-04-29 15:05:00,64.41,64.48,64.4,64.45,17312.0,56.5859,56.6473,56.5771,56.621,17312.0
2021-04-29 15:10:00,64.45,64.48,64.41,64.42,13622.0,56.621,56.6473,56.5859,56.5946,13622.0
2021-04-29 15:15:00,64.41,64.42,64.35,64.39,13800.0,56.5859,56.5946,56.5331,56.5683,13800.0
2021-04-29 15:20:00,64.4,64.4,64.28,64.29,21553.0,56.5771,56.5771,56.4716,56.4804,21553.0
2021-04-29 15:25:00,64.29,64.34,64.29,64.32,11855.0,56.4804,56.5244,56.4804,56.5068,11855.0
2021-04-29 15:30:00,64.33,64.38,64.32,64.35,20362.0,56.5156,56.5595,56.5068,56.5331,20362.0
2021-04-29 15:35:00,64.35,64.37,64.3,64.32,26461.0,56.5331,56.5507,56.4892,56.5068,26461.0
2021-04-29 15:40:00,64.33,64.37,64.32,64.36,20719.0,56.5156,56.5507,56.5068,56.5419,20719.0
2021-04-29 15:45:00,64.37,64.44,64.35,64.4,43232.0,56.5507,56.6122,56.5331,56.5771,43232.0
2021-04-29 15:50:00,64.39,64.42,64.34,64.41,85296.0,56.5683,56.5946,56.5244,56.5859,85296.0
2021-04-29 15:55:00,64.41,64.44,64.33,64.43,128029.0,56.5859,56.6122,56.5156,56.6034,128029.0
2021-04-30 09:30:00,64.17,64.4,63.95,64.22,41872.0,56.375,56.5771,56.1817,56.4189,41872.0
2021-04-30 09:35:00,64.28,64.3,64.02,64.05,24680.0,56.4716,56.4892,56.2432,56.2696,24680.0
2021-04-30 09:40:00,64.04,64.12,64.01,64.09,15222.0,56.2608,56.3311,56.2344,56.3047,15222.0
2021-04-30 09:45:00,64.09,64.35,64.09,64.33,12920.0,56.3047,56.5331,56.3047,56.5156,12920.0
2021-04-30 09:50:00,64.34,64.51,64.29,64.51,30250.0,56.5244,56.6737,56.4804,56.6737,30250.0
2021-04-30 09:55:00,64.51,64.57,64.43,64.46,21921.0,56.6737,56.7264,56.6034,56.6298,21921.0
2021-04-30 10:00:00,64.47,64.49,64.33,64.44,13059.0,56.6386,56.6561,56.5156,56.6122,13059.0
2021-04-30 10:05:00,64.45,64.47,64.38,64.45,10843.0,56.621,56.6386,56.5595,56.621,10843.0
2021-04-30 10:10:00,64.44,64.46,64.21,64.24,22383.0,56.6122,56.6298,56.4101,56.4365,22383.0
2021-04-30 10:15:00,64.23,64.23,64.05,64.1,25217.0,56.4277,56.4277,56.2696,56.3135,25217.0
2021-04-30 10:20:00,64.09,64.09,63.88,63.94,35853.0,56.3047,56.3047,56.1202,56.1729,35853.0
2021-04-30 10:25:00,63.93,64.02,63.85,63.97,40120.0,56.1642,56.2432,56.0939,56.1993,40120.0
2021-04-30 10:30:00,63.95,63.95,63.74,63.75,23734.0,56.1817,56.1817,55.9972,56.006,23734.0
2021-04-30 10:35:00,63.74,63.78,63.58,63.69,35105.0,55.9972,56.0324,55.8567,55.9533,35105.0
2021-04-30 10:40:00,63.68,63.73,63.64,63.69,28430.0,55.9445,55.9885,55.9094,55.9533,28430.0
2021-04-30 10:45:00,63.69,63.71,63.59,63.65,17689.0,55.9533,55.9709,55.8655,55.9182,17689.0
2021-04-30 10:50:00,63.61,63.69,63.6,63.62,20194.0,55.883,55.9533,55.8742,55.8918,20194.0
2021-04-30 10:55:00,63.62,63.68,63.56,63.64,26142.0,55.8918,55.9445,55.8391,55.9094,26142.0
2021-04-30 11:00:00,63.66,63.67,63.52,63.66,30189.0,55.927,55.9357,55.804,55.927,30189.0
2021-04-30 11:05:00,63.64,63.73,63.63,63.67,13774.0,55.9094,55.9885,55.9006,55.9357,13774.0
2021-04-30 11:10:00,63.68,63.7,63.63,63.66,19946.0,55.9445,55.9621,55.9006,55.927,19946.0
2021-04-30 11:15:00,63.65,63.78,63.63,63.77,25787.0,55.9182,56.0324,55.9006,56.0236,25787.0
2021-04-30 11:20:00,63.78,63.85,63.76,63.78,21844.0,56.0324,56.0939,56.0148,56.0324,21844.0
2021-04-30 11:25:00,63.77,63.8,63.71,63.75,15117.0,56.0236,56.0499,55.9709,56.006,15117.0
2021-04-30 11:30:00,63.74,63.78,63.69,63.74,16377.0,55.9972,56.0324,55.9533,55.9972,16377.0
2021-04-30 11:35:00,63.72,63.76,63.68,63.7,19203.0,55.9797,56.0148,55.9445,55.9621,19203.0
2021-04-30 11:40:00,63.7,63.79,63.68,63.76,20415.0,55.9621,56.0412,55.9445,56.0148,20415.0
2021-04-30 11:45:00,63.77,63.92,63.76,63.9,22571.0,56.0236,56.1554,56.0148,56.1378,22571.0
2021-04-30 11:50:00,63.89,63.89,63.82,63.88,21264.0,56.129,56.129,56.0675,56.1202,21264.0
2021-04-30 11:55:00,63.89,63.93,63.83,63.88,15843.0,56.129,56.1642,56.0763,56.1202,15843.0
2021-04-30 12:00:00,63.88,63.88,63.84,63.86,27759.0,56.1202,56.1202,56.0851,56.1027,27759.0
2021-04-30 12:05:00,63.86,63.94,63.86,63.89,10974.0,56.1027,56.1729,56.1027,56.129,10974.0
2021-04-30 12:10:00,63.91,63.94,63.91,63.94,6180.0,56.1466,56.1729,56.1466,56.1729,6180.0
2021-04-30 12:15:00,63.95,63.96,63.85,63.87,15943.0,56.1817,56.1905,56.0939,56.1114,15943.0
2021-04-30 12:20:00,63.87,63.92,63.86,63.89,11898.0,56.1114,56.1554,56.1027,56.129,11898.0
2021-04-30 12:25:00,63.89,63.9,63.85,63.89,11558.0,56.129,56.1378,56.0939,56.129,11558.0
2021-04-30 12:30:00,63.88,63.98,63.88,63.98,8995.0,56.1202,56.2081,56.1202,56.2081,8995.0
2021-04-30 12:35:00,63.98,63.99,63.89,63.97,23406.0,56.2081,56.2169,56.129,56.1993,23406.0
2021-04-30 12:40:00,63.97,63.99,63.9,63.91,20929.0,56.1993,56.2169,56.1378,56.1466,20929.0
2021-04-30 12:45:00,63.91,63.93,63.86,63.88,13610.0,56.1466,56.1642,56.1027,56.1202,13610.0
2021-04-30 12:50:00,63.88,63.88,63.81,63.83,20803.0,56.1202,56.1202,56.0587,56.0763,20803.0
2021-04-30 12:55:00,63.82,63.87,63.8,63.85,29149.0,56.0675,56.1114,56.0499,56.0939,29149.0
2021-04-30 13:00:00,63.86,63.86,63.76,63.79,20238.0,56.1027,56.1027,56.0148,56.0412,20238.0
2021-04-30 13:05:00,63.79,63.89,63.77,63.87,14622.0,56.0412,56.129,56.0236,56.1114,14622.0
2021-04-30 13:10:00,63.87,63.92,63.84,63.85,17025.0,56.1114,56.1554,56.0851,56.0939,17025.0
2021-04-30 13:15:00,63.85,63.87,63.78,63.82,12966.0,56.0939,56.1114,56.0324,56.0675,12966.0
2021-04-30 13:20:00,63.83,63.9,63.82,63.9,14704.0,56.0763,56.1378,56.0675,56.1378,14704.0
2021-04-30 13:25:00,63.88,63.92,63.86,63.9,14117.0,56.1202,56.1554,56.1027,56.1378,14117.0
2021-04-30 13:30:00,63.9,63.95,63.89,63.92,12506.0,56.1378,56.1817,56.129,56.1554,12506.0
2021-04-30 13:35:00,63.92,63.95,63.9,63.93,17313.0,56.1554,56.1817,56.1378,56.1642,17313.0
2021-04-30 13:40:00,63.93,63.99,63.92,63.95,15020.0,56.1642,56.2169,56.1554,56.1817,15020.0
2021-04-30 13:45:00,63.94,63.95,63.85,63.87,15481.0,56.1729,56.1817,56.0939,56.1114,15481.0
2021-04-30 13:50:00,63.86,63.87,63.74,63.78,14904.0,56.1027,56.1114,55.9972,56.0324,14904.0
2021-04-30 13:55:00,63.77,63.77,63.7,63.76,19388.0,56.0236,56.0236,55.9621,56.0148,19388.0
2021-04-30 14:00:00,63.75,63.79,63.68,63.69,18622.0,56.006,56.0412,55.9445,55.9533,18622.0
2021-04-30 14:05:00,63.7,63.75,63.69,63.73,19572.0,55.9621,56.006,55.9533,55.9885,19572.0
2021-04-30 14:10:00,63.74,63.79,63.73,63.77,15001.0,55.9972,56.0412,55.9885,56.0236,15001.0
2021-04-30 14:15:00,63.77,63.83,63.76,63.81,19406.0,56.0236,56.0763,56.0148,56.0587,19406.0
2021-04-30 14:20:00,63.81,63.84,63.76,63.76,23371.0,56.0587,56.0851,56.0148,56.0148,23371.0
2021-04-30 14:25:00,63.77,63.79,63.7,63.76,22395.0,56.0236,56.0412,55.9621,56.0148,22395.0
2021-04-30 14:30:00,63.75,63.81,63.72,63.8,21482.0,56.006,56.0587,55.9797,56.0499,21482.0
2021-04-30 14:35:00,63.8,63.83,63.77,63.77,24294.0,56.0499,56.0763,56.0236,56.0236,24294.0
2021-04-30 14:40:00,63.76,63.79,63.73,63.77,22290.0,56.0148,56.0412,55.9885,56.0236,22290.0
2021-04-30 14:45:00,63.77,63.81,63.73,63.75,26447.0,56.0236,56.0587,55.9885,56.006,26447.0
2021-04-30 14:50:00,63.75,63.75,63.67,63.71,28429.0,56.006,56.006,55.9357,55.9709,28429.0
2021-04-30 14:55:00,63.71,63.73,63.65,63.67,25406.0,55.9709,55.9885,55.9182,55.9357,25406.0
2021-04-30 15:00:00,63.66,63.74,63.66,63.69,25165.0,55.927,55.9972,55.927,55.9533,25165.0
2021-04-30 15:05:00,63.69,63.74,63.69,63.7,23689.0,55.9533,55.9972,55.9533,55.9621,23689.0
2021-04-30 15:10:00,63.69,63.74,63.67,63.68,28388.0,55.9533,55.9972,55.9357,55.9445,28388.0
2021-04-30 15:15:00,63.67,63.67,63.58,63.6,29421.0,55.9357,55.9357,55.8567,55.8742,29421.0
2021-04-30 15:20:00,63.6,63.7,63.58,63.7,28413.0,55.8742,55.9621,55.8567,55.9621,28413.0
2021-04-30 15:25:00,63.7,63.79,63.69,63.79,27462.0,55.9621,56.0412,55.9533,56.0412,27462.0
2021-04-30 15:30:00,63.79,63.82,63.67,63.7,52071.0,56.0412,56.0675,55.9357,55.9621,52071.0
2021-04-30 15:35:00,63.69,63.78,63.67,63.7,54657.0,55.9533,56.0324,55.9357,55.9621,54657.0
2021-04-30 15:40:00,63.69,63.7,63.58,63.59,37589.0,55.9533,55.9621,55.8567,55.8655,37589.0
2021-04-30 15:45:00,63.58,63.72,63.51,63.72,96759.0,55.8567,55.9797,55.7952,55.9797,96759.0
2021-04-30 15:50:00,63.72,63.73,63.62,63.67,186512.0,55.9797,55.9885,55.8918,55.9357,186512.0
2021-04-30 15:55:00,63.68,63.69,63.55,63.63,267503.0,55.9445,55.9533,55.8303,55.9006,267503.0
2021-05-03 09:30:00,64.38,64.43,64.0,64.09,77338.0,56.5595,56.6034,56.2257,56.3047,77338.0
2021-05-03 09:35:00,64.14,64.21,64.03,64.14,31648.0,56.3486,56.4101,56.252,56.3486,31648.0
2021-05-03 09:40:00,64.12,64.34,64.09,64.2,30533.0,56.3311,56.5244,56.3047,56.4014,30533.0
2021-05-03 09:45:00,64.17,64.39,64.12,64.39,18876.0,56.375,56.5683,56.3311,56.5683,18876.0
2021-05-03 09:50:00,64.41,64.47,64.28,64.37,34702.0,56.5859,56.6386,56.4716,56.5507,34702.0
2021-05-03 09:55:00,64.37,64.47,64.31,64.32,19544.0,56.5507,56.6386,56.498,56.5068,19544.0
2021-05-03 10:00:00,64.27,64.32,64.13,64.16,25676.0,56.4629,56.5068,56.3399,56.3662,25676.0
2021-05-03 10:05:00,64.17,64.21,64.12,64.17,12191.0,56.375,56.4101,56.3311,56.375,12191.0
2021-05-03 10:10:00,64.15,64.18,63.96,63.99,19011.0,56.3574,56.3838,56.1905,56.2169,19011.0
2021-05-03 10:15:00,63.98,64.06,63.91,63.94,33078.0,56.2081,56.2784,56.1466,56.1729,33078.0
2021-05-03 10:20:00,63.94,63.94,63.82,63.84,29373.0,56.1729,56.1729,56.0675,56.0851,29373.0
2021-05-03 10:25:00,63.82,63.92,63.76,63.78,24326.0,56.0675,56.1554,56.0148,56.0324,24326.0
2021-05-03 10:30:00,63.79,63.89,63.76,63.85,25280.0,56.0412,56.129,56.0148,56.0939,25280.0
2021-05-03 10:35:00,63.85,63.97,63.85,63.96,23960.0,56.0939,56.1993,56.0939,56.1905,23960.0
2021-05-03 10:40:00,63.95,64.03,63.94,64.0,15619.0,56.1817,56.252,56.1729,56.2257,15619.0
2021-05-03 10:45:00,64.0,64.09,63.98,64.0,16124.0,56.2257,56.3047,56.2081,56.2257,16124.0
2021-05-03 10:50:00,64.0,64.04,63.93,64.03,23160.0,56.2257,56.2608,56.1642,56.252,23160.0
2021-05-03 10:55:00,64.02,64.08,63.99,64.05,23658.0,56.2432,56.2959,56.2169,56.2696,23658.0
2021-05-03 11:00:00,64.03,64.06,63.96,63.97,12350.0,56.252,56.2784,56.1905,56.1993,12350.0
2021-05-03 11:05:00,63.97,64.06,63.97,64.01,16377.0,56.1993,56.2784,56.1993,56.2344,16377.0
2021-05-03 11:10:00,64.02,64.14,64.01,64.13,25080.0,56.2432,56.3486,56.2344,56.3399,25080.0
2021-05-03 11:15:00,64.13,64.27,64.11,64.26,86795.0,56.3399,56.4629,56.3223,56.4541,86795.0
2021-05-03 11:20:00,64.26,64.32,64.21,64.29,32138.0,56.4541,56.5068,56.4101,56.4804,32138.0
2021-05-03 11:25:00,64.3,64.31,64.2,64.25,17690.0,56.4892,56.498,56.4014,56.4453,17690.0
2021-05-03 11:30:00,64.25,64.31,64.25,64.27,22362.0,56.4453,56.498,56.4453,56.4629,22362.0
2021-05-03 11:35:00,64.28,64.34,64.27,64.34,9859.0,56.4716,56.5244,56.4629,56.5244,9859.0
2021-05-03 11:40:00,64.33,64.34,64.26,64.3,5919.0,56.5156,56.5244,56.4541,56.4892,5919.0
2021-05-03 11:45:00,64.28,64.39,64.28,64.39,13567.0,56.4716,56.5683,56.4716,56.5683,13567.0
2021-05-03 11:50:00,64.39,64.41,64.32,64.33,29526.0,56.5683,56.5859,56.5068,56.5156,29526.0
2021-05-03 11:55:00,64.34,64.4,64.32,64.38,20901.0,56.5244,56.5771,56.5068,56.5595,20901.0
2021-05-03 12:00:00,64.39,64.41,64.33,64.38,29743.0,56.5683,56.5859,56.5156,56.5595,29743.0
2021-05-03 12:05:00,64.39,64.39,64.32,64.33,9119.0,56.5683,56.5683,56.5068,56.5156,9119.0
2021-05-03 12:10:00,64.33,64.37,64.31,64.37,7942.0,56.5156,56.5507,56.498,56.5507,7942.0
2021-05-03 12:15:00,64.37,64.39,64.34,64.34,9833.0,56.5507,56.5683,56.5244,56.5244,9833.0
2021-05-03 12:20:00,64.34,64.4,64.34,64.39,9395.0,56.5244,56.5771,56.5244,56.5683,9395.0
2021-05-03 12:25:00,64.4,64.48,64.39,64.48,18689.0,56.5771,56.6473,56.5683,56.6473,18689.0
2021-05-03 12:30:00,64.47,64.47,64.37,64.37,20366.0,56.6386,56.6386,56.5507,56.5507,20366.0
2021-05-03 12:35:00,64.37,64.38,64.33,64.35,10983.0,56.5507,56.5595,56.5156,56.5331,10983.0
2021-05-03 12:40:00,64.35,64.41,64.35,64.39,15784.0,56.5331,56.5859,56.5331,56.5683,15784.0
2021-05-03 12:45:00,64.39,64.45,64.38,64.41,13358.0,56.5683,56.621,56.5595,56.5859,13358.0
2021-05-03 12:50:00,64.41,64.44,64.36,64.44,13922.0,56.5859,56.6122,56.5419,56.6122,13922.0
2021-05-03 12:55:00,64.44,64.46,64.42,64.45,14623.0,56.6122,56.6298,56.5946,56.621,14623.0
2021-05-03 13:00:00,64.45,64.48,64.41,64.42,17704.0,56.621,56.6473,56.5859,56.5946,17704.0
2021-05-03 13:05:00,64.43,64.46,64.42,64.44,30994.0,56.6034,56.6298,56.5946,56.6122,30994.0
2021-05-03 13:10:00,64.43,64.47,64.4,64.42,13152.0,56.6034,56.6386,56.5771,56.5946,13152.0
2021-05-03 13:15:00,64.42,64.45,64.41,64.45,9514.0,56.5946,56.621,56.5859,56.621,9514.0
2021-05-03 13:20:00,64.44,64.48,64.42,64.48,16731.0,56.6122,56.6473,56.5946,56.6473,16731.0
2021-05-03 13:25:00,64.48,64.6,64.47,64.6,52284.0,56.6473,56.7528,56.6386,56.7528,52284.0
2021-05-03 13:30:00,64.59,64.6,64.55,64.58,14363.0,56.744,56.7528,56.7088,56.7352,14363.0
2021-05-03 13:35:00,64.58,64.61,64.56,64.61,17353.0,56.7352,56.7616,56.7176,56.7616,17353.0
2021-05-03 13:40:00,64.6,64.61,64.56,64.56,19276.0,56.7528,56.7616,56.7176,56.7176,19276.0
2021-05-03 13:45:00,64.57,64.59,64.51,64.52,14428.0,56.7264,56.744,56.6737,56.6825,14428.0
2021-05-03 13:50:00,64.51,64.61,64.51,64.6,14721.0,56.6737,56.7616,56.6737,56.7528,14721.0
2021-05-03 13:55:00,64.59,64.65,64.59,64.62,11147.0,56.744,56.7967,56.744,56.7703,11147.0
2021-05-03 14:00:00,64.62,64.65,64.59,64.62,15978.0,56.7703,56.7967,56.744,56.7703,15978.0
2021-05-03 14:05:00,64.61,64.63,64.57,64.62,21554.0,56.7616,56.7791,56.7264,56.7703,21554.0
2021-05-03 14:10:00,64.63,64.63,64.57,64.6,13051.0,56.7791,56.7791,56.7264,56.7528,13051.0
2021-05-03 14:15:00,64.6,64.63,64.59,64.62,13444.0,56.7528,56.7791,56.744,56.7703,13444.0
2021-05-03 14:20:00,64.62,64.65,64.61,64.64,11768.0,56.7703,56.7967,56.7616,56.7879,11768.0
2021-05-03 14:25:00,64.64,64.71,64.64,64.69,14989.0,56.7879,56.8494,56.7879,56.8318,14989.0
2021-05-03 14:30:00,64.68,64.73,64.68,64.7,20524.0,56.8231,56.867,56.8231,56.8406,20524.0
2021-05-03 14:35:00,64.69,64.74,64.66,64.68,14464.0,56.8318,56.8758,56.8055,56.8231,14464.0
2021-05-03 14:40:00,64.69,64.72,64.66,64.69,13131.0,56.8318,56.8582,56.8055,56.8318,13131.0
2021-05-03 14:45:00,64.69,64.72,64.66,64.69,10469.0,56.8318,56.8582,56.8055,56.8318,10469.0
2021-05-03 14:50:00,64.7,64.74,64.69,64.73,16181.0,56.8406,56.8758,56.8318,56.867,16181.0
2021-05-03 14:55:00,64.73,64.75,64.66,64.67,12451.0,56.867,56.8845,56.8055,56.8143,12451.0
2021-05-03 15:00:00,64.67,64.67,64.56,64.58,21988.0,56.8143,56.8143,56.7176,56.7352,21988.0
2021-05-03 15:05:00,64.58,64.63,64.57,64.62,15432.0,56.7352,56.7791,56.7264,56.7703,15432.0
2021-05-03 15:10:00,64.62,64.62,64.56,64.56,12401.0,56.7703,56.7703,56.7176,56.7176,12401.0
2021-05-03 15:15:00,64.56,64.56,64.52,64.53,25914.0,56.7176,56.7176,56.6825,56.6913,25914.0
2021-05-03 15:20:00,64.54,64.56,64.53,64.53,15874.0,56.7001,56.7176,56.6913,56.6913,15874.0
2021-05-03 15:25:00,64.52,64.52,64.46,64.51,13813.0,56.6825,56.6825,56.6298,56.6737,13813.0
2021-05-03 15:30:00,64.51,64.51,64.45,64.47,36699.0,56.6737,56.6737,56.621,56.6386,36699.0
2021-05-03 15:35:00,64.47,64.5,64.44,64.44,30386.0,56.6386,56.6649,56.6122,56.6122,30386.0
2021-05-03 15:40:00,64.45,64.48,64.34,64.35,50202.0,56.621,56.6473,56.5244,56.5331,50202.0
2021-05-03 15:45:00,64.35,64.36,64.3,64.34,47058.0,56.5331,56.5419,56.4892,56.5244,47058.0
2021-05-03 15:50:00,64.34,64.36,64.22,64.24,95780.0,56.5244,56.5419,56.4189,56.4365,95780.0
2021-05-03 15:55:00,64.25,64.29,64.18,64.23,258097.0,56.4453,56.4804,56.3838,56.4277,258097.0
2021-05-04 09:30:00,63.91,64.26,63.91,64.24,52409.0,56.1466,56.4541,56.1466,56.4365,52409.0
2021-05-04 09:35:00,64.23,64.36,64.04,64.19,26812.0,56.4277,56.5419,56.2608,56.3926,26812.0
2021-05-04 09:40:00,64.19,64.2,63.84,63.92,19110.0,56.3926,56.4014,56.0851,56.1554,19110.0
2021-05-04 09:45:00,63.93,63.95,63.62,63.64,18923.0,56.1642,56.1817,55.8918,55.9094,18923.0
2021-05-04 09:50:00,63.62,63.63,63.46,63.56,47754.0,55.8918,55.9006,55.7513,55.8391,47754.0
2021-05-04 09:55:00,63.54,63.67,63.47,63.49,13686.0,55.8215,55.9357,55.76,55.7776,13686.0
2021-05-04 10:00:00,63.46,63.51,63.31,63.36,26028.0,55.7513,55.7952,55.6195,55.6634,26028.0
2021-05-04 10:05:00,63.36,63.47,63.29,63.44,18058.0,55.6634,55.76,55.6019,55.7337,18058.0
2021-05-04 10:10:00,63.4,63.52,63.33,63.5,42571.0,55.6985,55.804,55.637,55.7864,42571.0
2021-05-04 10:15:00,63.5,63.64,63.29,63.63,41591.0,55.7864,55.9094,55.6019,55.9006,41591.0
2021-05-04 10:20:00,63.64,63.79,63.57,63.79,26906.0,55.9094,56.0412,55.8479,56.0412,26906.0
2021-05-04 10:25:00,63.78,63.95,63.77,63.89,62371.0,56.0324,56.1817,56.0236,56.129,62371.0
2021-05-04 10:30:00,63.88,63.93,63.75,63.77,38980.0,56.1202,56.1642,56.006,56.0236,38980.0
2021-05-04 10:35:00,63.76,63.97,63.74,63.96,16634.0,56.0148,56.1993,55.9972,56.1905,16634.0
2021-05-04 10:40:00,63.97,64.02,63.92,63.95,23113.0,56.1993,56.2432,56.1554,56.1817,23113.0
2021-05-04 10:45:00,63.95,64.0,63.86,63.92,18405.0,56.1817,56.2257,56.1027,56.1554,18405.0
2021-05-04 10:50:00,63.88,63.89,63.77,63.86,21939.0,56.1202,56.129,56.0236,56.1027,21939.0
2021-05-04 10:55:00,63.86,63.93,63.77,63.77,20913.0,56.1027,56.1642,56.0236,56.0236,20913.0
2021-05-04 11:00:00,63.76,63.87,63.7,63.81,18256.0,56.0148,56.1114,55.9621,56.0587,18256.0
2021-05-04 11:05:00,63.8,63.8,63.7,63.8,12637.0,56.0499,56.0499,55.9621,56.0499,12637.0
2021-05-04 11:10:00,63.81,63.81,63.58,63.59,40526.0,56.0587,56.0587,55.8567,55.8655,40526.0
2021-05-04 11:15:00,63.59,63.71,63.54,63.71,29899.0,55.8655,55.9709,55.8215,55.9709,29899.0
2021-05-04 11:20:00,63.68,63.77,63.64,63.69,21604.0,55.9445,56.0236,55.9094,55.9533,21604.0
2021-05-04 11:25:00,63.69,63.87,63.68,63.86,49764.0,55.9533,56.1114,55.9445,56.1027,49764.0
2021-05-04 11:30:00,63.87,63.92,63.83,63.92,29063.0,56.1114,56.1554,56.0763,56.1554,29063.0
2021-05-04 11:35:00,63.91,64.14,63.9,64.06,21102.0,56.1466,56.3486,56.1378,56.2784,21102.0
2021-05-04 11:40:00,64.07,64.1,64.03,64.09,10630.0,56.2872,56.3135,56.252,56.3047,10630.0
2021-05-04 11:45:00,64.09,64.09,63.98,64.03,27341.0,56.3047,56.3047,56.2081,56.252,27341.0
2021-05-04 11:50:00,64.03,64.03,63.91,63.94,20715.0,56.252,56.252,56.1466,56.1729,20715.0
2021-05-04 11:55:00,63.94,63.94,63.87,63.9,13218.0,56.1729,56.1729,56.1114,56.1378,13218.0
2021-05-04 12:00:00,63.9,64.08,63.9,64.04,14730.0,56.1378,56.2959,56.1378,56.2608,14730.0
2021-05-04 12:05:00,64.05,64.1,64.01,64.07,6495.0,56.2696,56.3135,56.2344,56.2872,6495.0
2021-05-04 12:10:00,64.08,64.25,64.07,64.24,25430.0,56.2959,56.4453,56.2872,56.4365,25430.0
2021-05-04 12:15:00,64.25,64.28,64.18,64.28,12085.0,56.4453,56.4716,56.3838,56.4716,12085.0
2021-05-04 12:20:00,64.29,64.29,64.2,64.21,12779.0,56.4804,56.4804,56.4014,56.4101,12779.0
2021-05-04 12:25:00,64.21,64.27,64.18,64.23,20795.0,56.4101,56.4629,56.3838,56.4277,20795.0
2021-05-04 12:30:00,64.23,64.26,64.16,64.16,23383.0,56.4277,56.4541,56.3662,56.3662,23383.0
2021-05-04 12:35:00,64.17,64.31,64.17,64.27,18001.0,56.375,56.498,56.375,56.4629,18001.0
2021-05-04 12:40:00,64.27,64.27,64.16,64.2,16638.0,56.4629,56.4629,56.3662,56.4014,16638.0
2021-05-04 12:45:00,64.2,64.22,64.13,64.17,10795.0,56.4014,56.4189,56.3399,56.375,10795.0
2021-05-04 12:50:00,64.17,64.25,64.12,64.13,14372.0,56.375,56.4453,56.3311,56.3399,14372.0
2021-05-04 12:55:00,64.13,64.17,64.13,64.15,5984.0,56.3399,56.375,56.3399,56.3574,5984.0
2021-05-04 13:00:00,64.13,64.2,64.08,64.17,10323.0,56.3399,56.4014,56.2959,56.375,10323.0
2021-05-04 13:05:00,64.15,64.15,64.07,64.13,22706.0,56.3574,56.3574,56.2872,56.3399,22706.0
2021-05-04 13:10:00,64.12,64.19,64.1,64.19,12211.0,56.3311,56.3926,56.3135,56.3926,12211.0
2021-05-04 13:15:00,64.2,64.24,64.18,64.22,30828.0,56.4014,56.4365,56.3838,56.4189,30828.0
2021-05-04 13:20:00,64.23,64.3,64.2,64.29,15877.0,56.4277,56.4892,56.4014,56.4804,15877.0
2021-05-04 13:25:00,64.29,64.34,64.28,64.31,26398.0,56.4804,56.5244,56.4716,56.498,26398.0
2021-05-04 13:30:00,64.31,64.33,64.27,64.33,6131.0,56.498,56.5156,56.4629,56.5156,6131.0
2021-05-04 13:35:00,64.33,64.36,64.32,64.33,13025.0,56.5156,56.5419,56.5068,56.5156,13025.0
2021-05-04 13:40:00,64.34,64.35,64.25,64.28,16922.0,56.5244,56.5331,56.4453,56.4716,16922.0
2021-05-04 13:45:00,64.28,64.31,64.22,64.26,24542.0,56.4716,56.498,56.4189,56.4541,24542.0
2021-05-04 13:50:00,64.27,64.28,64.18,64.19,6804.0,56.4629,56.4716,56.3838,56.3926,6804.0
2021-05-04 13:55:00,64.2,64.28,64.2,64.26,14020.0,56.4014,56.4716,56.4014,56.4541,14020.0
2021-05-04 14:00:00,64.26,64.27,64.19,64.26,14712.0,56.4541,56.4629,56.3926,56.4541,14712.0
2021-05-04 14:05:00,64.28,64.35,64.26,64.35,13886.0,56.4716,56.5331,56.4541,56.5331,13886.0
2021-05-04 14:10:00,64.36,64.39,64.3,64.39,10357.0,56.5419,56.5683,56.4892,56.5683,10357.0
2021-05-04 14:15:00,64.4,64.4,64.27,64.28,32570.0,56.5771,56.5771,56.4629,56.4716,32570.0
2021-05-04 14:20:00,64.28,64.28,64.17,64.22,38221.0,56.4716,56.4716,56.375,56.4189,38221.0
2021-05-04 14:25:00,64.23,64.28,64.21,64.28,13250.0,56.4277,56.4716,56.4101,56.4716,13250.0
2021-05-04 14:30:00,64.28,64.35,64.27,64.33,16254.0,56.4716,56.5331,56.4629,56.5156,16254.0
2021-05-04 14:35:00,64.33,64.34,64.27,64.28,17515.0,56.5156,56.5244,56.4629,56.4716,17515.0
2021-05-04 14:40:00,64.28,64.3,64.22,64.3,15968.0,56.4716,56.4892,56.4189,56.4892,15968.0
2021-05-04 14:45:00,64.3,64.33,64.24,64.28,15643.0,56.4892,56.5156,56.4365,56.4716,15643.0
2021-05-04 14:50:00,64.28,64.33,64.27,64.3,19391.0,56.4716,56.5156,56.4629,56.4892,19391.0
2021-05-04 14:55:00,64.3,64.34,64.21,64.24,21330.0,56.4892,56.5244,56.4101,56.4365,21330.0
2021-05-04 15:00:00,64.23,64.26,64.15,64.24,28942.0,56.4277,56.4541,56.3574,56.4365,28942.0
2021-05-04 15:05:00,64.23,64.25,64.1,64.13,11253.0,56.4277,56.4453,56.3135,56.3399,11253.0
2021-05-04 15:10:00,64.14,64.21,64.14,64.16,13341.0,56.3486,56.4101,56.3486,56.3662,13341.0
2021-05-04 15:15:00,64.16,64.16,64.07,64.11,19045.0,56.3662,56.3662,56.2872,56.3223,19045.0
2021-05-04 15:20:00,64.11,64.14,64.08,64.12,12881.0,56.3223,56.3486,56.2959,56.3311,12881.0
2021-05-04 15:25:00,64.11,64.22,64.11,64.2,36188.0,56.3223,56.4189,56.3223,56.4014,36188.0
2021-05-04 15:30:00,64.2,64.33,64.17,64.33,25870.0,56.4014,56.5156,56.375,56.5156,25870.0
2021-05-04 15:35:00,64.34,64.39,64.32,64.37,33220.0,56.5244,56.5683,56.5068,56.5507,33220.0
2021-05-04 15:40:00,64.36,64.38,64.32,64.36,29615.0,56.5419,56.5595,56.5068,56.5419,29615.0
2021-05-04 15:45:00,64.35,64.36,64.24,64.25,44485.0,56.5331,56.5419,56.4365,56.4453,44485.0
2021-05-04 15:50:00,64.25,64.38,64.24,64.36,92781.0,56.4453,56.5595,56.4365,56.5419,92781.0
2021-05-04 15:55:00,64.36,64.43,64.24,64.32,344213.0,56.5419,56.6034,56.4365,56.5068,344213.0
2021-05-05 09:30:00,64.48,64.55,64.1,64.21,71312.0,56.6473,56.7088,56.3135,56.4101,71312.0
2021-05-05 09:35:00,64.16,64.3,64.0,64.18,48113.0,56.3662,56.4892,56.2257,56.3838,48113.0
2021-05-05 09:40:00,64.16,64.5,64.08,64.47,27983.0,56.3662,56.6649,56.2959,56.6386,27983.0
2021-05-05 09:45:00,64.47,64.79,64.47,64.75,64911.0,56.6386,56.9197,56.6386,56.8845,64911.0
2021-05-05 09:50:00,64.77,64.98,64.77,64.93,51339.0,56.9021,57.0866,56.9021,57.0427,51339.0
2021-05-05 09:55:00,64.94,64.97,64.82,64.92,48891.0,57.0515,57.0778,56.946,57.0339,48891.0
2021-05-05 10:00:00,64.92,64.95,64.73,64.8,36654.0,57.0339,57.0603,56.867,56.9285,36654.0
2021-05-05 10:05:00,64.78,64.81,64.66,64.76,23752.0,56.9109,56.9373,56.8055,56.8933,23752.0
2021-05-05 10:10:00,64.77,64.87,64.74,64.85,14248.0,56.9021,56.99,56.8758,56.9724,14248.0
2021-05-05 10:15:00,64.86,64.98,64.81,64.91,27876.0,56.9812,57.0866,56.9373,57.0251,27876.0
2021-05-05 10:20:00,64.92,64.92,64.78,64.8,15986.0,57.0339,57.0339,56.9109,56.9285,15986.0
2021-05-05 10:25:00,64.79,64.86,64.65,64.71,30188.0,56.9197,56.9812,56.7967,56.8494,30188.0
2021-05-05 10:30:00,64.71,64.77,64.55,64.64,36004.0,56.8494,56.9021,56.7088,56.7879,36004.0
2021-05-05 10:35:00,64.63,64.82,64.61,64.82,24134.0,56.7791,56.946,56.7616,56.946,24134.0
2021-05-05 10:40:00,64.81,64.88,64.73,64.85,28893.0,56.9373,56.9988,56.867,56.9724,28893.0
2021-05-05 10:45:00,64.84,64.97,64.82,64.96,15666.0,56.9636,57.0778,56.946,57.069,15666.0
2021-05-05 10:50:00,64.95,65.04,64.93,65.04,51738.0,57.0603,57.1393,57.0427,57.1393,51738.0
2021-05-05 10:55:00,65.04,65.1,65.02,65.04,44325.0,57.1393,57.192,57.1218,57.1393,44325.0
2021-05-05 11:00:00,65.03,65.11,64.99,65.05,28780.0,57.1305,57.2008,57.0954,57.1481,28780.0
2021-05-05 11:05:00,65.06,65.27,65.06,65.27,45427.0,57.1569,57.3414,57.1569,57.3414,45427.0
2021-05-05 11:10:00,65.27,65.33,65.22,65.27,33468.0,57.3414,57.3941,57.2975,57.3414,33468.0
2021-05-05 11:15:00,65.28,65.29,65.22,65.25,17129.0,57.3502,57.359,57.2975,57.3238,17129.0
2021-05-05 11:20:00,65.25,65.37,65.24,65.33,23288.0,57.3238,57.4292,57.315,57.3941,23288.0
2021-05-05 11:25:00,65.33,65.38,65.33,65.38,6992.0,57.3941,57.438,57.3941,57.438,6992.0
2021-05-05 11:30:00,65.41,65.45,65.39,65.45,37520.0,57.4644,57.4995,57.4468,57.4995,37520.0
2021-05-05 11:35:00,65.46,65.51,65.45,65.46,30057.0,57.5083,57.5522,57.4995,57.5083,30057.0
2021-05-05 11:40:00,65.45,65.6,65.45,65.56,25859.0,57.4995,57.6313,57.4995,57.5962,25859.0
2021-05-05 11:45:00,65.55,65.57,65.48,65.48,130597.0,57.5874,57.6049,57.5259,57.5259,130597.0
2021-05-05 11:50:00,65.48,65.54,65.43,65.5,34525.0,57.5259,57.5786,57.4819,57.5434,34525.0
2021-05-05 11:55:00,65.5,65.55,65.47,65.48,42866.0,57.5434,57.5874,57.5171,57.5259,42866.0
2021-05-05 12:00:00,65.48,65.58,65.46,65.56,54084.0,57.5259,57.6137,57.5083,57.5962,54084.0
2021-05-05 12:05:00,65.56,65.58,65.51,65.53,50574.0,57.5962,57.6137,57.5522,57.5698,50574.0
2021-05-05 12:10:00,65.54,65.58,65.47,65.47,43119.0,57.5786,57.6137,57.5171,57.5171,43119.0
2021-05-05 12:15:00,65.48,65.56,65.42,65.42,45984.0,57.5259,57.5962,57.4732,57.4732,45984.0
2021-05-05 12:20:00,65.43,65.46,65.37,65.44,28122.0,57.4819,57.5083,57.4292,57.4907,28122.0
2021-05-05 12:25:00,65.46,65.51,65.43,65.47,31430.0,57.5083,57.5522,57.4819,57.5171,31430.0
2021-05-05 12:30:00,65.47,65.51,65.45,65.46,33348.0,57.5171,57.5522,57.4995,57.5083,33348.0
2021-05-05 12:35:00,65.45,65.46,65.36,65.36,16763.0,57.4995,57.5083,57.4204,57.4204,16763.0
2021-05-05 12:40:00,65.37,65.43,65.36,65.42,16663.0,57.4292,57.4819,57.4204,57.4732,16663.0
2021-05-05 12:45:00,65.42,65.44,65.3,65.3,19330.0,57.4732,57.4907,57.3677,57.3677,19330.0
2021-05-05 12:50:00,65.31,65.31,65.23,65.29,28534.0,57.3765,57.3765,57.3062,57.359,28534.0
2021-05-05 12:55:00,65.29,65.33,65.25,65.27,33872.0,57.359,57.3941,57.3238,57.3414,33872.0
2021-05-05 13:00:00,65.27,65.34,65.24,65.27,23512.0,57.3414,57.4029,57.315,57.3414,23512.0
2021-05-05 13:05:00,65.27,65.34,65.27,65.33,15143.0,57.3414,57.4029,57.3414,57.3941,15143.0
2021-05-05 13:10:00,65.32,65.37,65.32,65.36,9511.0,57.3853,57.4292,57.3853,57.4204,9511.0
2021-05-05 13:15:00,65.35,65.36,65.27,65.29,27580.0,57.4117,57.4204,57.3414,57.359,27580.0
2021-05-05 13:20:00,65.29,65.4,65.29,65.38,15298.0,57.359,57.4556,57.359,57.438,15298.0
2021-05-05 13:25:00,65.37,65.39,65.26,65.29,87063.0,57.4292,57.4468,57.3326,57.359,87063.0
2021-05-05 13:30:00,65.29,65.35,65.28,65.33,27829.0,57.359,57.4117,57.3502,57.3941,27829.0
2021-05-05 13:35:00,65.33,65.38,65.31,65.38,24456.0,57.3941,57.438,57.3765,57.438,24456.0
2021-05-05 13:40:00,65.38,65.4,65.29,65.31,21134.0,57.438,57.4556,57.359,57.3765,21134.0
2021-05-05 13:45:00,65.3,65.37,65.28,65.37,25164.0,57.3677,57.4292,57.3502,57.4292,25164.0
2021-05-05 13:50:00,65.37,65.46,65.36,65.44,26935.0,57.4292,57.5083,57.4204,57.4907,26935.0
2021-05-05 13:55:00,65.44,65.51,65.41,65.5,56083.0,57.4907,57.5522,57.4644,57.5434,56083.0
2021-05-05 14:00:00,65.5,65.53,65.48,65.52,35658.0,57.5434,57.5698,57.5259,57.561,35658.0
2021-05-05 14:05:00,65.52,65.57,65.48,65.5,45917.0,57.561,57.6049,57.5259,57.5434,45917.0
2021-05-05 14:10:00,65.49,65.66,65.49,65.66,38006.0,57.5347,57.684,57.5347,57.684,38006.0
2021-05-05 14:15:00,65.66,65.83,65.65,65.81,75227.0,57.684,57.8334,57.6752,57.8158,75227.0
2021-05-05 14:20:00,65.82,65.89,65.79,65.82,53086.0,57.8246,57.8861,57.7982,57.8246,53086.0
2021-05-05 14:25:00,65.83,65.91,65.79,65.87,31104.0,57.8334,57.9036,57.7982,57.8685,31104.0
2021-05-05 14:30:00,65.86,65.87,65.76,65.81,23703.0,57.8597,57.8685,57.7719,57.8158,23703.0
2021-05-05 14:35:00,65.81,65.83,65.75,65.75,20030.0,57.8158,57.8334,57.7631,57.7631,20030.0
2021-05-05 14:40:00,65.75,65.75,65.64,65.65,20252.0,57.7631,57.7631,57.6664,57.6752,20252.0
2021-05-05 14:45:00,65.65,65.74,65.64,65.72,20697.0,57.6752,57.7543,57.6664,57.7367,20697.0
2021-05-05 14:50:00,65.73,65.74,65.66,65.7,27232.0,57.7455,57.7543,57.684,57.7191,27232.0
2021-05-05 14:55:00,65.7,65.79,65.69,65.75,32985.0,57.7191,57.7982,57.7104,57.7631,32985.0
2021-05-05 15:00:00,65.74,65.77,65.57,65.65,40489.0,57.7543,57.7806,57.6049,57.6752,40489.0
2021-05-05 15:05:00,65.65,65.71,65.57,65.6,21450.0,57.6752,57.7279,57.6049,57.6313,21450.0
2021-05-05 15:10:00,65.6,65.63,65.56,65.61,20535.0,57.6313,57.6577,57.5962,57.6401,20535.0
2021-05-05 15:15:00,65.6,65.6,65.52,65.56,47145.0,57.6313,57.6313,57.561,57.5962,47145.0
2021-05-05 15:20:00,65.56,65.58,65.45,65.48,58539.0,57.5962,57.6137,57.4995,57.5259,58539.0
2021-05-05 15:25:00,65.48,65.63,65.45,65.62,39079.0,57.5259,57.6577,57.4995,57.6489,39079.0
2021-05-05 15:30:00,65.62,65.62,65.53,65.58,62609.0,57.6489,57.6489,57.5698,57.6137,62609.0
2021-05-05 15:35:00,65.58,65.65,65.55,65.58,65327.0,57.6137,57.6752,57.5874,57.6137,65327.0
2021-05-05 15:40:00,65.57,65.58,65.48,65.52,57149.0,57.6049,57.6137,57.5259,57.561,57149.0
2021-05-05 15:45:00,65.53,65.57,65.43,65.44,93789.0,57.5698,57.6049,57.4819,57.4907,93789.0
2021-05-05 15:50:00,65.44,65.48,65.37,65.44,160397.0,57.4907,57.5259,57.4292,57.4907,160397.0
2021-05-05 15:55:00,65.44,65.56,65.4,65.42,328608.0,57.4907,57.5962,57.4556,57.4732,328608.0
2021-05-06 09:30:00,65.65,65.7,64.73,65.62,81559.0,57.6752,57.7191,56.867,57.6489,81559.0
2021-05-06 09:35:00,65.61,66.5,65.56,66.44,126330.0,57.6401,58.422,57.5962,58.3693,126330.0
2021-05-06 09:40:00,66.47,66.48,66.05,66.28,76025.0,58.3956,58.4044,58.0266,58.2287,76025.0
2021-05-06 09:45:00,66.25,66.41,66.12,66.2,159034.0,58.2023,58.3429,58.0881,58.1584,159034.0
2021-05-06 09:50:00,66.21,66.22,65.76,66.03,44032.0,58.1672,58.176,57.7719,58.0091,44032.0
2021-05-06 09:55:00,66.04,66.07,65.92,65.96,53399.0,58.0178,58.0442,57.9124,57.9476,53399.0
2021-05-06 10:00:00,65.93,65.97,65.5,65.69,47834.0,57.9212,57.9564,57.5434,57.7104,47834.0
2021-05-06 10:05:00,65.65,65.68,65.43,65.46,90741.0,57.6752,57.7016,57.4819,57.5083,90741.0
2021-05-06 10:10:00,65.47,65.56,65.32,65.51,37362.0,57.5171,57.5962,57.3853,57.5522,37362.0
2021-05-06 10:15:00,65.47,65.53,65.31,65.31,20827.0,57.5171,57.5698,57.3765,57.3765,20827.0
2021-05-06 10:20:00,65.33,65.44,65.27,65.38,18433.0,57.3941,57.4907,57.3414,57.438,18433.0
2021-05-06 10:25:00,65.43,65.55,65.4,65.41,25988.0,57.4819,57.5874,57.4556,57.4644,25988.0
2021-05-06 10:30:00,65.4,65.47,65.3,65.46,53926.0,57.4556,57.5171,57.3677,57.5083,53926.0
2021-05-06 10:35:00,65.47,65.49,65.4,65.42,40707.0,57.5171,57.5347,57.4556,57.4732,40707.0
2021-05-06 10:40:00,65.42,65.48,65.36,65.38,36961.0,57.4732,57.5259,57.4204,57.438,36961.0
2021-05-06 10:45:00,65.38,65.5,65.37,65.4,50094.0,57.438,57.5434,57.4292,57.4556,50094.0
2021-05-06 10:50:00,65.38,65.44,65.35,65.35,42094.0,57.438,57.4907,57.4117,57.4117,42094.0
2021-05-06 10:55:00,65.37,65.48,65.31,65.48,37122.0,57.4292,57.5259,57.3765,57.5259,37122.0
2021-05-06 11:00:00,65.53,65.59,65.44,65.5,28455.0,57.5698,57.6225,57.4907,57.5434,28455.0
2021-05-06 11:05:00,65.51,65.52,65.44,65.51,22257.0,57.5522,57.561,57.4907,57.5522,22257.0
2021-05-06 11:10:00,65.5,65.57,65.44,65.57,24083.0,57.5434,57.6049,57.4907,57.6049,24083.0
2021-05-06 11:15:00,65.55,65.72,65.53,65.72,24455.0,57.5874,57.7367,57.5698,57.7367,24455.0
2021-05-06 11:20:00,65.71,65.93,65.7,65.92,22580.0,57.7279,57.9212,57.7191,57.9124,22580.0
2021-05-06 11:25:00,65.94,66.16,65.94,66.14,79314.0,57.93,58.1233,57.93,58.1057,79314.0
2021-05-06 11:30:00,66.18,66.2,66.03,66.12,24889.0,58.1408,58.1584,58.0091,58.0881,24889.0
2021-05-06 11:35:00,66.12,66.23,66.11,66.2,16925.0,58.0881,58.1848,58.0793,58.1584,16925.0
2021-05-06 11:40:00,66.2,66.32,66.13,66.32,22007.0,58.1584,58.2638,58.0969,58.2638,22007.0
2021-05-06 11:45:00,66.35,66.39,66.29,66.31,21497.0,58.2902,58.3253,58.2375,58.255,21497.0
2021-05-06 11:50:00,66.31,66.38,66.28,66.33,30357.0,58.255,58.3165,58.2287,58.2726,30357.0
2021-05-06 11:55:00,66.33,66.44,66.33,66.43,27460.0,58.2726,58.3693,58.2726,58.3605,27460.0
2021-05-06 12:00:00,66.44,66.5,66.38,66.47,59895.0,58.3693,58.422,58.3165,58.3956,59895.0
2021-05-06 12:05:00,66.48,66.51,66.34,66.36,44824.0,58.4044,58.4308,58.2814,58.299,44824.0
2021-05-06 12:10:00,66.37,66.45,66.3,66.44,38733.0,58.3078,58.378,58.2463,58.3693,38733.0
2021-05-06 12:15:00,66.45,66.57,66.41,66.56,47122.0,58.378,58.4835,58.3429,58.4747,47122.0
2021-05-06 12:20:00,66.56,66.63,66.55,66.62,24159.0,58.4747,58.5362,58.4659,58.5274,24159.0
2021-05-06 12:25:00,66.61,66.74,66.58,66.73,36975.0,58.5186,58.6328,58.4923,58.624,36975.0
2021-05-06 12:30:00,66.74,66.74,66.46,66.51,27473.0,58.6328,58.6328,58.3868,58.4308,27473.0
2021-05-06 12:35:00,66.53,66.53,66.3,66.37,34199.0,58.4483,58.4483,58.2463,58.3078,34199.0
2021-05-06 12:40:00,66.37,66.39,66.26,66.3,19743.0,58.3078,58.3253,58.2111,58.2463,19743.0
2021-05-06 12:45:00,66.32,66.43,66.31,66.39,17288.0,58.2638,58.3605,58.255,58.3253,17288.0
2021-05-06 12:50:00,66.42,66.42,66.32,66.33,26851.0,58.3517,58.3517,58.2638,58.2726,26851.0
2021-05-06 12:55:00,66.33,66.35,66.26,66.29,18177.0,58.2726,58.2902,58.2111,58.2375,18177.0
2021-05-06 13:00:00,66.29,66.42,66.28,66.39,17651.0,58.2375,58.3517,58.2287,58.3253,17651.0
2021-05-06 13:05:00,66.4,66.44,66.37,66.4,10302.0,58.3341,58.3693,58.3078,58.3341,10302.0
2021-05-06 13:10:00,66.42,66.5,66.39,66.45,26274.0,58.3517,58.422,58.3253,58.378,26274.0
2021-05-06 13:15:00,66.42,66.45,66.31,66.37,18352.0,58.3517,58.378,58.255,58.3078,18352.0
2021-05-06 13:20:00,66.39,66.4,66.27,66.37,19018.0,58.3253,58.3341,58.2199,58.3078,19018.0
2021-05-06 13:25:00,66.36,66.38,66.25,66.28,17848.0,58.299,58.3165,58.2023,58.2287,17848.0
2021-05-06 13:30:00,66.29,66.36,66.24,66.27,14938.0,58.2375,58.299,58.1936,58.2199,14938.0
2021-05-06 13:35:00,66.29,66.32,66.26,66.31,17653.0,58.2375,58.2638,58.2111,58.255,17653.0
2021-05-06 13:40:00,66.32,66.45,66.31,66.45,23383.0,58.2638,58.378,58.255,58.378,23383.0
2021-05-06 13:45:00,66.44,66.47,66.35,66.4,24421.0,58.3693,58.3956,58.2902,58.3341,24421.0
2021-05-06 13:50:00,66.41,66.46,66.37,66.39,28121.0,58.3429,58.3868,58.3078,58.3253,28121.0
2021-05-06 13:55:00,66.38,66.42,66.36,66.38,22755.0,58.3165,58.3517,58.299,58.3165,22755.0
2021-05-06 14:00:00,66.39,66.4,66.32,66.37,25839.0,58.3253,58.3341,58.2638,58.3078,25839.0
2021-05-06 14:05:00,66.37,66.42,66.33,66.42,28509.0,58.3078,58.3517,58.2726,58.3517,28509.0
2021-05-06 14:10:00,66.42,66.46,66.2,66.28,56546.0,58.3517,58.3868,58.1584,58.2287,56546.0
2021-05-06 14:15:00,66.27,66.34,66.24,66.25,20023.0,58.2199,58.2814,58.1936,58.2023,20023.0
2021-05-06 14:20:00,66.24,66.29,66.22,66.26,19466.0,58.1936,58.2375,58.176,58.2111,19466.0
2021-05-06 14:25:00,66.28,66.29,66.21,66.22,29929.0,58.2287,58.2375,58.1672,58.176,29929.0
2021-05-06 14:30:00,66.25,66.3,66.14,66.16,30044.0,58.2023,58.2463,58.1057,58.1233,30044.0
2021-05-06 14:35:00,66.14,66.14,66.07,66.13,19100.0,58.1057,58.1057,58.0442,58.0969,19100.0
2021-05-06 14:40:00,66.14,66.2,66.12,66.16,26114.0,58.1057,58.1584,58.0881,58.1233,26114.0
2021-05-06 14:45:00,66.16,66.29,66.14,66.28,21005.0,58.1233,58.2375,58.1057,58.2287,21005.0
2021-05-06 14:50:00,66.29,66.48,66.27,66.46,48137.0,58.2375,58.4044,58.2199,58.3868,48137.0
2021-05-06 14:55:00,66.47,66.5,66.41,66.44,19458.0,58.3956,58.422,58.3429,58.3693,19458.0
2021-05-06 15:00:00,66.43,66.54,66.4,66.54,27833.0,58.3605,58.4571,58.3341,58.4571,27833.0
2021-05-06 15:05:00,66.55,66.55,66.49,66.53,14750.0,58.4659,58.4659,58.4132,58.4483,14750.0
2021-05-06 15:10:00,66.55,66.55,66.48,66.52,26402.0,58.4659,58.4659,58.4044,58.4395,26402.0
2021-05-06 15:15:00,66.52,66.53,66.44,66.47,30027.0,58.4395,58.4483,58.3693,58.3956,30027.0
2021-05-06 15:20:00,66.47,66.51,66.47,66.5,39325.0,58.3956,58.4308,58.3956,58.422,39325.0
2021-05-06 15:25:00,66.5,66.69,66.48,66.63,85365.0,58.422,58.5889,58.4044,58.5362,85365.0
2021-05-06 15:30:00,66.64,66.68,66.6,66.67,47048.0,58.545,58.5801,58.5098,58.5713,47048.0
2021-05-06 15:35:00,66.67,66.79,66.67,66.78,62401.0,58.5713,58.6767,58.5713,58.668,62401.0
2021-05-06 15:40:00,66.79,66.86,66.79,66.84,84447.0,58.6767,58.7382,58.6767,58.7207,84447.0
2021-05-06 15:45:00,66.84,66.94,66.84,66.87,69366.0,58.7207,58.8085,58.7207,58.747,69366.0
2021-05-06 15:50:00,66.88,67.05,66.87,66.97,145316.0,58.7558,58.9052,58.747,58.8349,145316.0
2021-05-06 15:55:00,66.95,66.99,66.88,66.95,242841.0,58.8173,58.8524,58.7558,58.8173,242841.0
2021-05-07 09:30:00,66.23,66.59,65.98,66.54,192251.0,58.1848,58.501,57.9651,58.4571,192251.0
2021-05-07 09:35:00,66.53,66.72,66.51,66.7,63619.0,58.4483,58.6152,58.4308,58.5977,63619.0
2021-05-07 09:40:00,66.7,67.13,66.7,67.08,68790.0,58.5977,58.9754,58.5977,58.9315,68790.0
2021-05-07 09:45:00,67.08,67.18,66.99,67.08,54810.0,58.9315,59.0194,58.8524,58.9315,54810.0
2021-05-07 09:50:00,67.09,67.1,66.76,66.87,45515.0,58.9403,58.9491,58.6504,58.747,45515.0
2021-05-07 09:55:00,66.88,67.01,66.81,66.87,39412.0,58.7558,58.87,58.6943,58.747,39412.0
2021-05-07 10:00:00,66.9,67.13,66.9,66.95,42245.0,58.7734,58.9754,58.7734,58.8173,42245.0
2021-05-07 10:05:00,66.94,66.94,66.84,66.88,26585.0,58.8085,58.8085,58.7207,58.7558,26585.0
2021-05-07 10:10:00,66.86,67.0,66.85,66.94,27707.0,58.7382,58.8612,58.7295,58.8085,27707.0
2021-05-07 10:15:00,66.94,67.06,66.89,66.96,34703.0,58.8085,58.9139,58.7646,58.8261,34703.0
2021-05-07 10:20:00,66.96,67.01,66.79,66.81,43489.0,58.8261,58.87,58.6767,58.6943,43489.0
2021-05-07 10:25:00,66.82,66.94,66.79,66.83,44766.0,58.7031,58.8085,58.6767,58.7119,44766.0
2021-05-07 10:30:00,66.84,66.95,66.77,66.85,42561.0,58.7207,58.8173,58.6592,58.7295,42561.0
2021-05-07 10:35:00,66.84,66.9,66.75,66.84,32144.0,58.7207,58.7734,58.6416,58.7207,32144.0
2021-05-07 10:40:00,66.84,66.9,66.82,66.9,35303.0,58.7207,58.7734,58.7031,58.7734,35303.0
2021-05-07 10:45:00,66.9,66.91,66.83,66.85,30313.0,58.7734,58.7822,58.7119,58.7295,30313.0
2021-05-07 10:50:00,66.85,66.96,66.82,66.92,32086.0,58.7295,58.8261,58.7031,58.791,32086.0
2021-05-07 10:55:00,66.96,66.96,66.8,66.83,28768.0,58.8261,58.8261,58.6855,58.7119,28768.0
2021-05-07 11:00:00,66.86,66.9,66.78,66.79,34427.0,58.7382,58.7734,58.668,58.6767,34427.0
2021-05-07 11:05:00,66.81,66.89,66.8,66.81,118893.0,58.6943,58.7646,58.6855,58.6943,118893.0
2021-05-07 11:10:00,66.81,66.82,66.68,66.69,33317.0,58.6943,58.7031,58.5801,58.5889,33317.0
2021-05-07 11:15:00,66.69,66.7,66.62,66.65,33974.0,58.5889,58.5977,58.5274,58.5537,33974.0
2021-05-07 11:20:00,66.65,66.65,66.53,66.59,24834.0,58.5537,58.5537,58.4483,58.501,24834.0
2021-05-07 11:25:00,66.59,66.63,66.55,66.57,31913.0,58.501,58.5362,58.4659,58.4835,31913.0
2021-05-07 11:30:00,66.57,66.67,66.51,66.67,45079.0,58.4835,58.5713,58.4308,58.5713,45079.0
2021-05-07 11:35:00,66.67,66.71,66.62,66.66,22477.0,58.5713,58.6065,58.5274,58.5625,22477.0
2021-05-07 11:40:00,66.66,66.75,66.65,66.73,29674.0,58.5625,58.6416,58.5537,58.624,29674.0
2021-05-07 11:45:00,66.73,66.76,66.65,66.75,25051.0,58.624,58.6504,58.5537,58.6416,25051.0
2021-05-07 11:50:00,66.76,66.89,66.73,66.86,15818.0,58.6504,58.7646,58.624,58.7382,15818.0
2021-05-07 11:55:00,66.85,66.86,66.78,66.81,36741.0,58.7295,58.7382,58.668,58.6943,36741.0
2021-05-07 12:00:00,66.81,66.91,66.78,66.9,17872.0,58.6943,58.7822,58.668,58.7734,17872.0
2021-05-07 12:05:00,66.9,66.96,66.84,66.92,32838.0,58.7734,58.8261,58.7207,58.791,32838.0
2021-05-07 12:10:00,66.92,66.94,66.84,66.85,18730.0,58.791,58.8085,58.7207,58.7295,18730.0
2021-05-07 12:15:00,66.85,66.89,66.84,66.86,12390.0,58.7295,58.7646,58.7207,58.7382,12390.0
2021-05-07 12:20:00,66.87,66.95,66.86,66.94,15299.0,58.747,58.8173,58.7382,58.8085,15299.0
2021-05-07 12:25:00,66.95,67.01,66.93,67.01,17735.0,58.8173,58.87,58.7997,58.87,17735.0
2021-05-07 12:30:00,67.01,67.01,66.93,66.97,23668.0,58.87,58.87,58.7997,58.8349,23668.0
2021-05-07 12:35:00,66.97,67.02,66.94,66.95,21697.0,58.8349,58.8788,58.8085,58.8173,21697.0
2021-05-07 12:40:00,66.95,67.01,66.94,67.01,16384.0,58.8173,58.87,58.8085,58.87,16384.0
2021-05-07 12:45:00,67.04,67.05,66.96,66.97,10330.0,58.8964,58.9052,58.8261,58.8349,10330.0
2021-05-07 12:50:00,66.98,67.05,66.98,67.04,11127.0,58.8437,58.9052,58.8437,58.8964,11127.0
2021-05-07 12:55:00,67.04,67.1,67.03,67.1,17134.0,58.8964,58.9491,58.8876,58.9491,17134.0
2021-05-07 13:00:00,67.09,67.15,67.08,67.13,16566.0,58.9403,58.993,58.9315,58.9754,16566.0
2021-05-07 13:05:00,67.11,67.15,67.08,67.1,14526.0,58.9579,58.993,58.9315,58.9491,14526.0
2021-05-07 13:10:00,67.09,67.16,67.09,67.1,16949.0,58.9403,59.0018,58.9403,58.9491,16949.0
2021-05-07 13:15:00,67.11,67.15,67.05,67.07,27212.0,58.9579,58.993,58.9052,58.9227,27212.0
2021-05-07 13:20:00,67.07,67.12,67.03,67.11,22278.0,58.9227,58.9667,58.8876,58.9579,22278.0
2021-05-07 13:25:00,67.12,67.12,67.05,67.08,32764.0,58.9667,58.9667,58.9052,58.9315,32764.0
2021-05-07 13:30:00,67.08,67.09,67.05,67.07,20572.0,58.9315,58.9403,58.9052,58.9227,20572.0
2021-05-07 13:35:00,67.07,67.13,67.05,67.11,17023.0,58.9227,58.9754,58.9052,58.9579,17023.0
2021-05-07 13:40:00,67.1,67.11,67.04,67.06,22296.0,58.9491,58.9579,58.8964,58.9139,22296.0
2021-05-07 13:45:00,67.06,67.08,67.04,67.05,29307.0,58.9139,58.9315,58.8964,58.9052,29307.0
2021-05-07 13:50:00,67.05,67.05,66.98,67.01,33549.0,58.9052,58.9052,58.8437,58.87,33549.0
2021-05-07 13:55:00,67.01,67.02,66.96,67.02,23039.0,58.87,58.8788,58.8261,58.8788,23039.0
2021-05-07 14:00:00,67.01,67.01,66.87,66.98,82813.0,58.87,58.87,58.747,58.8437,82813.0
2021-05-07 14:05:00,66.98,67.01,66.96,67.0,28433.0,58.8437,58.87,58.8261,58.8612,28433.0
2021-05-07 14:10:00,67.0,67.03,66.98,67.0,178416.0,58.8612,58.8876,58.8437,58.8612,178416.0
2021-05-07 14:15:00,67.0,67.06,67.0,67.05,26033.0,58.8612,58.9139,58.8612,58.9052,26033.0
2021-05-07 14:20:00,67.06,67.11,67.02,67.09,25102.0,58.9139,58.9579,58.8788,58.9403,25102.0
2021-05-07 14:25:00,67.09,67.11,67.06,67.08,22257.0,58.9403,58.9579,58.9139,58.9315,22257.0
2021-05-07 14:30:00,67.08,67.1,67.05,67.07,41810.0,58.9315,58.9491,58.9052,58.9227,41810.0
2021-05-07 14:35:00,67.07,67.12,67.05,67.09,22861.0,58.9227,58.9667,58.9052,58.9403,22861.0
2021-05-07 14:40:00,67.08,67.08,66.96,67.0,26868.0,58.9315,58.9315,58.8261,58.8612,26868.0
2021-05-07 14:45:00,67.0,67.01,66.91,66.91,19711.0,58.8612,58.87,58.7822,58.7822,19711.0
2021-05-07 14:50:00,66.91,66.93,66.87,66.9,19101.0,58.7822,58.7997,58.747,58.7734,19101.0
2021-05-07 14:55:00,66.9,66.93,66.87,66.9,23370.0,58.7734,58.7997,58.747,58.7734,23370.0
2021-05-07 15:00:00,66.9,66.99,66.85,66.98,28289.0,58.7734,58.8524,58.7295,58.8437,28289.0
2021-05-07 15:05:00,66.98,67.05,66.95,66.99,18184.0,58.8437,58.9052,58.8173,58.8524,18184.0
2021-05-07 15:10:00,66.98,67.02,66.95,66.98,21143.0,58.8437,58.8788,58.8173,58.8437,21143.0
2021-05-07 15:15:00,66.98,67.02,66.97,66.99,30154.0,58.8437,58.8788,58.8349,58.8524,30154.0
2021-05-07 15:20:00,66.98,67.07,66.98,67.03,35623.0,58.8437,58.9227,58.8437,58.8876,35623.0
2021-05-07 15:25:00,67.04,67.09,67.01,67.07,20061.0,58.8964,58.9403,58.87,58.9227,20061.0
2021-05-07 15:30:00,67.08,67.11,67.05,67.08,34522.0,58.9315,58.9579,58.9052,58.9315,34522.0
2021-05-07 15:35:00,67.07,67.11,67.05,67.09,47404.0,58.9227,58.9579,58.9052,58.9403,47404.0
2021-05-07 15:40:00,67.09,67.11,67.07,67.09,52592.0,58.9403,58.9579,58.9227,58.9403,52592.0
2021-05-07 15:45:00,67.09,67.11,67.06,67.11,73765.0,58.9403,58.9579,58.9139,58.9579,73765.0
2021-05-07 15:50:00,67.11,67.17,67.08,67.13,89534.0,58.9579,59.0106,58.9315,58.9754,89534.0
2021-05-07 15:55:00,67.14,67.22,67.13,67.15,246825.0,58.9842,59.0545,58.9754,58.993,246825.0
2021-05-10 09:30:00,67.0,67.37,66.99,67.2,142308.0,59.2863,59.6137,59.2774,59.4633,142308.0
2021-05-10 09:35:00,67.18,67.38,67.13,67.37,57830.0,59.4456,59.6225,59.4013,59.6137,57830.0
2021-05-10 09:40:00,67.39,67.47,67.21,67.23,111929.0,59.6314,59.7022,59.4721,59.4898,111929.0
2021-05-10 09:45:00,67.21,67.25,67.05,67.07,48218.0,59.4721,59.5075,59.3305,59.3482,48218.0
2021-05-10 09:50:00,67.05,67.27,66.94,67.19,69226.0,59.3305,59.5252,59.2332,59.4544,69226.0
2021-05-10 09:55:00,67.22,67.26,67.15,67.21,27919.0,59.481,59.5164,59.419,59.4721,27919.0
2021-05-10 10:00:00,67.22,67.35,67.19,67.32,57171.0,59.481,59.596,59.4544,59.5694,57171.0
2021-05-10 10:05:00,67.33,67.35,67.22,67.29,45806.0,59.5783,59.596,59.481,59.5429,45806.0
2021-05-10 10:10:00,67.29,67.43,67.29,67.34,42361.0,59.5429,59.6668,59.5429,59.5871,42361.0
2021-05-10 10:15:00,67.36,67.43,67.29,67.3,45126.0,59.6048,59.6668,59.5429,59.5517,45126.0
2021-05-10 10:20:00,67.31,67.34,67.04,67.05,35718.0,59.5606,59.5871,59.3217,59.3305,35718.0
2021-05-10 10:25:00,67.05,67.13,67.01,67.04,39374.0,59.3305,59.4013,59.2951,59.3217,39374.0
2021-05-10 10:30:00,67.05,67.06,66.83,66.84,61837.0,59.3305,59.3394,59.1359,59.1447,61837.0
2021-05-10 10:35:00,66.85,66.9,66.8,66.84,49935.0,59.1536,59.1978,59.1093,59.1447,49935.0
2021-05-10 10:40:00,66.84,66.88,66.76,66.8,41267.0,59.1447,59.1801,59.0739,59.1093,41267.0
2021-05-10 10:45:00,66.8,66.84,66.71,66.81,36481.0,59.1093,59.1447,59.0297,59.1182,36481.0
2021-05-10 10:50:00,66.81,66.99,66.81,66.97,43323.0,59.1182,59.2774,59.1182,59.2597,43323.0
2021-05-10 10:55:00,66.97,66.99,66.88,66.95,84514.0,59.2597,59.2774,59.1801,59.242,84514.0
2021-05-10 11:00:00,66.97,67.16,66.91,67.13,55891.0,59.2597,59.4279,59.2066,59.4013,55891.0
2021-05-10 11:05:00,67.13,67.22,67.13,67.2,49029.0,59.4013,59.481,59.4013,59.4633,49029.0
2021-05-10 11:10:00,67.22,67.24,67.13,67.13,47031.0,59.481,59.4987,59.4013,59.4013,47031.0
2021-05-10 11:15:00,67.13,67.17,67.08,67.14,135742.0,59.4013,59.4367,59.3571,59.4102,135742.0
2021-05-10 11:20:00,67.14,67.2,67.05,67.06,84406.0,59.4102,59.4633,59.3305,59.3394,84406.0
2021-05-10 11:25:00,67.05,67.21,67.01,67.19,67835.0,59.3305,59.4721,59.2951,59.4544,67835.0
2021-05-10 11:30:00,67.19,67.29,67.17,67.29,53846.0,59.4544,59.5429,59.4367,59.5429,53846.0
2021-05-10 11:35:00,67.3,67.36,67.25,67.29,99572.0,59.5517,59.6048,59.5075,59.5429,99572.0
2021-05-10 11:40:00,67.29,67.32,67.21,67.22,34739.0,59.5429,59.5694,59.4721,59.481,34739.0
2021-05-10 11:45:00,67.2,67.22,67.11,67.19,22704.0,59.4633,59.481,59.3836,59.4544,22704.0
2021-05-10 11:50:00,67.19,67.21,67.15,67.2,29075.0,59.4544,59.4721,59.419,59.4633,29075.0
2021-05-10 11:55:00,67.2,67.23,67.18,67.2,22985.0,59.4633,59.4898,59.4456,59.4633,22985.0
2021-05-10 12:00:00,67.2,67.25,67.17,67.22,20665.0,59.4633,59.5075,59.4367,59.481,20665.0
2021-05-10 12:05:00,67.23,67.25,67.15,67.15,26910.0,59.4898,59.5075,59.419,59.419,26910.0
2021-05-10 12:10:00,67.16,67.16,67.03,67.09,36868.0,59.4279,59.4279,59.3128,59.3659,36868.0
2021-05-10 12:15:00,67.09,67.1,66.99,67.09,54143.0,59.3659,59.3748,59.2774,59.3659,54143.0
2021-05-10 12:20:00,67.08,67.13,67.04,67.1,28042.0,59.3571,59.4013,59.3217,59.3748,28042.0
2021-05-10 12:25:00,67.11,67.11,67.02,67.04,26092.0,59.3836,59.3836,59.304,59.3217,26092.0
2021-05-10 12:30:00,67.04,67.2,67.03,67.2,34231.0,59.3217,59.4633,59.3128,59.4633,34231.0
2021-05-10 12:35:00,67.2,67.29,67.17,67.25,36339.0,59.4633,59.5429,59.4367,59.5075,36339.0
2021-05-10 12:40:00,67.25,67.35,67.24,67.28,43451.0,59.5075,59.596,59.4987,59.5341,43451.0
2021-05-10 12:45:00,67.28,67.34,67.26,67.3,25190.0,59.5341,59.5871,59.5164,59.5517,25190.0
2021-05-10 12:50:00,67.3,67.31,67.19,67.23,25325.0,59.5517,59.5606,59.4544,59.4898,25325.0
2021-05-10 12:55:00,67.23,67.25,67.2,67.22,28456.0,59.4898,59.5075,59.4633,59.481,28456.0
2021-05-10 13:00:00,67.22,67.26,67.2,67.25,27018.0,59.481,59.5164,59.4633,59.5075,27018.0
2021-05-10 13:05:00,67.26,67.27,67.21,67.25,24000.0,59.5164,59.5252,59.4721,59.5075,24000.0
2021-05-10 13:10:00,67.25,67.3,67.24,67.26,18179.0,59.5075,59.5517,59.4987,59.5164,18179.0
2021-05-10 13:15:00,67.26,67.28,67.23,67.28,19342.0,59.5164,59.5341,59.4898,59.5341,19342.0
2021-05-10 13:20:00,67.29,67.42,67.29,67.41,33358.0,59.5429,59.6579,59.5429,59.6491,33358.0
2021-05-10 13:25:00,67.4,67.41,67.31,67.33,27246.0,59.6402,59.6491,59.5606,59.5783,27246.0
2021-05-10 13:30:00,67.33,67.41,67.29,67.38,24251.0,59.5783,59.6491,59.5429,59.6225,24251.0
2021-05-10 13:35:00,67.39,67.4,67.27,67.34,36055.0,59.6314,59.6402,59.5252,59.5871,36055.0
2021-05-10 13:40:00,67.33,67.35,67.28,67.33,33871.0,59.5783,59.596,59.5341,59.5783,33871.0
2021-05-10 13:45:00,67.34,67.53,67.32,67.53,41189.0,59.5871,59.7553,59.5694,59.7553,41189.0
2021-05-10 13:50:00,67.55,67.58,67.52,67.54,29599.0,59.773,59.7995,59.7464,59.7641,29599.0
2021-05-10 13:55:00,67.54,67.56,67.44,67.52,31058.0,59.7641,59.7818,59.6756,59.7464,31058.0
2021-05-10 14:00:00,67.52,67.62,67.5,67.55,39692.0,59.7464,59.8349,59.7287,59.773,39692.0
2021-05-10 14:05:00,67.55,67.57,67.46,67.53,27875.0,59.773,59.7907,59.6933,59.7553,27875.0
2021-05-10 14:10:00,67.53,67.68,67.53,67.66,40109.0,59.7553,59.888,59.7553,59.8703,40109.0
2021-05-10 14:15:00,67.66,67.66,67.39,67.51,95316.0,59.8703,59.8703,59.6314,59.7376,95316.0
2021-05-10 14:20:00,67.52,67.62,67.4,67.62,84565.0,59.7464,59.8349,59.6402,59.8349,84565.0
2021-05-10 14:25:00,67.62,67.64,67.46,67.52,40964.0,59.8349,59.8526,59.6933,59.7464,40964.0
2021-05-10 14:30:00,67.51,67.51,67.36,67.41,37915.0,59.7376,59.7376,59.6048,59.6491,37915.0
2021-05-10 14:35:00,67.4,67.4,67.28,67.3,55845.0,59.6402,59.6402,59.5341,59.5517,55845.0
2021-05-10 14:40:00,67.3,67.34,67.25,67.27,27140.0,59.5517,59.5871,59.5075,59.5252,27140.0
2021-05-10 14:45:00,67.25,67.28,67.2,67.26,27351.0,59.5075,59.5341,59.4633,59.5164,27351.0
2021-05-10 14:50:00,67.25,67.26,67.18,67.21,33869.0,59.5075,59.5164,59.4456,59.4721,33869.0
2021-05-10 14:55:00,67.21,67.25,67.15,67.25,31273.0,59.4721,59.5075,59.419,59.5075,31273.0
2021-05-10 15:00:00,67.24,67.3,67.18,67.21,37867.0,59.4987,59.5517,59.4456,59.4721,37867.0
2021-05-10 15:05:00,67.22,67.25,67.12,67.15,38934.0,59.481,59.5075,59.3925,59.419,38934.0
2021-05-10 15:10:00,67.15,67.18,67.1,67.1,32740.0,59.419,59.4456,59.3748,59.3748,32740.0
2021-05-10 15:15:00,67.09,67.11,66.99,67.03,45433.0,59.3659,59.3836,59.2774,59.3128,45433.0
2021-05-10 15:20:00,67.03,67.04,66.93,66.99,50556.0,59.3128,59.3217,59.2243,59.2774,50556.0
2021-05-10 15:25:00,66.98,67.05,66.94,67.03,51631.0,59.2686,59.3305,59.2332,59.3128,51631.0
2021-05-10 15:30:00,67.03,67.1,66.97,67.09,63535.0,59.3128,59.3748,59.2597,59.3659,63535.0
2021-05-10 15:35:00,67.09,67.09,66.94,66.99,72384.0,59.3659,59.3659,59.2332,59.2774,72384.0
2021-05-10 15:40:00,67.0,67.01,66.91,66.95,52800.0,59.2863,59.2951,59.2066,59.242,52800.0
2021-05-10 15:45:00,66.95,66.98,66.69,66.72,59771.0,59.242,59.2686,59.012,59.0385,59771.0
2021-05-10 15:50:00,66.71,66.75,66.57,66.57,179495.0,59.0297,59.0651,58.9058,58.9058,179495.0
2021-05-10 15:55:00,66.58,66.63,66.44,66.49,216838.0,58.9146,58.9589,58.7908,58.835,216838.0
2021-05-11 09:30:00,65.97,65.97,65.46,65.47,185052.0,58.3749,58.3749,57.9236,57.9324,185052.0
2021-05-11 09:35:00,65.44,65.46,64.86,65.09,102753.0,57.9059,57.9236,57.3927,57.5962,102753.0
2021-05-11 09:40:00,65.1,65.4,64.98,65.35,71233.0,57.605,57.8705,57.4988,57.8263,71233.0
2021-05-11 09:45:00,65.34,65.47,65.19,65.39,60911.0,57.8174,57.9324,57.6847,57.8616,60911.0
2021-05-11 09:50:00,65.41,65.64,65.36,65.62,96218.0,57.8793,58.0829,57.8351,58.0652,96218.0
2021-05-11 09:55:00,65.63,65.74,65.59,65.7,82316.0,58.074,58.1714,58.0386,58.136,82316.0
2021-05-11 10:00:00,65.7,65.81,65.68,65.74,82200.0,58.136,58.2333,58.1183,58.1714,82200.0
2021-05-11 10:05:00,65.73,65.77,65.28,65.29,46577.0,58.1625,58.1979,57.7643,57.7732,46577.0
2021-05-11 10:10:00,65.28,65.32,65.1,65.17,44307.0,57.7643,57.7997,57.605,57.667,44307.0
2021-05-11 10:15:00,65.17,65.19,64.75,64.75,70014.0,57.667,57.6847,57.2953,57.2953,70014.0
2021-05-11 10:20:00,64.76,65.03,64.74,64.86,54991.0,57.3042,57.5431,57.2865,57.3927,54991.0
2021-05-11 10:25:00,64.85,64.89,64.64,64.71,61887.0,57.3838,57.4192,57.198,57.2599,61887.0
2021-05-11 10:30:00,64.71,64.8,64.58,64.69,69063.0,57.2599,57.3396,57.1449,57.2422,69063.0
2021-05-11 10:35:00,64.68,64.7,64.43,64.46,59464.0,57.2334,57.2511,57.0122,57.0387,59464.0
2021-05-11 10:40:00,64.46,64.51,64.32,64.36,99145.0,57.0387,57.083,56.9148,56.9502,99145.0
2021-05-11 10:45:00,64.34,64.5,64.17,64.45,92424.0,56.9325,57.0741,56.7821,57.0299,92424.0
2021-05-11 10:50:00,64.46,64.46,64.34,64.41,74927.0,57.0387,57.0387,56.9325,56.9945,74927.0
2021-05-11 10:55:00,64.41,64.62,64.41,64.49,40494.0,56.9945,57.1803,56.9945,57.0653,40494.0
2021-05-11 11:00:00,64.49,64.56,64.35,64.38,58908.0,57.0653,57.1272,56.9414,56.9679,58908.0
2021-05-11 11:05:00,64.38,64.62,64.36,64.53,56303.0,56.9679,57.1803,56.9502,57.1007,56303.0
2021-05-11 11:10:00,64.52,64.74,64.47,64.74,40624.0,57.0918,57.2865,57.0476,57.2865,40624.0
2021-05-11 11:15:00,64.73,64.78,64.58,64.75,92598.0,57.2776,57.3219,57.1449,57.2953,92598.0
2021-05-11 11:20:00,64.76,64.79,64.63,64.65,48562.0,57.3042,57.3307,57.1891,57.2068,48562.0
2021-05-11 11:25:00,64.66,64.66,64.56,64.61,49660.0,57.2157,57.2157,57.1272,57.1714,49660.0
2021-05-11 11:30:00,64.59,64.62,64.48,64.56,42488.0,57.1538,57.1803,57.0564,57.1272,42488.0
2021-05-11 11:35:00,64.56,64.65,64.48,64.6,45285.0,57.1272,57.2068,57.0564,57.1626,45285.0
2021-05-11 11:40:00,64.6,64.62,64.45,64.45,46865.0,57.1626,57.1803,57.0299,57.0299,46865.0
2021-05-11 11:45:00,64.46,64.67,64.46,64.67,53977.0,57.0387,57.2245,57.0387,57.2245,53977.0
2021-05-11 11:50:00,64.66,64.75,64.62,64.75,23667.0,57.2157,57.2953,57.1803,57.2953,23667.0
2021-05-11 11:55:00,64.75,64.79,64.63,64.64,30614.0,57.2953,57.3307,57.1891,57.198,30614.0
2021-05-11 12:00:00,64.65,64.66,64.51,64.52,27306.0,57.2068,57.2157,57.083,57.0918,27306.0
2021-05-11 12:05:00,64.52,64.6,64.49,64.52,23063.0,57.0918,57.1626,57.0653,57.0918,23063.0
2021-05-11 12:10:00,64.53,64.59,64.5,64.59,25256.0,57.1007,57.1538,57.0741,57.1538,25256.0
2021-05-11 12:15:00,64.59,64.63,64.52,64.59,19351.0,57.1538,57.1891,57.0918,57.1538,19351.0
2021-05-11 12:20:00,64.58,64.62,64.52,64.56,23619.0,57.1449,57.1803,57.0918,57.1272,23619.0
2021-05-11 12:25:00,64.56,64.59,64.49,64.51,24717.0,57.1272,57.1538,57.0653,57.083,24717.0
2021-05-11 12:30:00,64.52,64.53,64.33,64.34,27392.0,57.0918,57.1007,56.9237,56.9325,27392.0
2021-05-11 12:35:00,64.35,64.47,64.35,64.46,21143.0,56.9414,57.0476,56.9414,57.0387,21143.0
2021-05-11 12:40:00,64.45,64.48,64.33,64.33,24617.0,57.0299,57.0564,56.9237,56.9237,24617.0
2021-05-11 12:45:00,64.33,64.43,64.33,64.41,21624.0,56.9237,57.0122,56.9237,56.9945,21624.0
2021-05-11 12:50:00,64.43,64.43,64.25,64.27,24673.0,57.0122,57.0122,56.8529,56.8706,24673.0
2021-05-11 12:55:00,64.28,64.3,64.18,64.24,46173.0,56.8794,56.8971,56.791,56.844,46173.0
2021-05-11 13:00:00,64.26,64.37,64.18,64.37,33211.0,56.8617,56.9591,56.791,56.9591,33211.0
2021-05-11 13:05:00,64.37,64.4,64.29,64.4,27716.0,56.9591,56.9856,56.8883,56.9856,27716.0
2021-05-11 13:10:00,64.4,64.44,64.35,64.36,30636.0,56.9856,57.021,56.9414,56.9502,30636.0
2021-05-11 13:15:00,64.37,64.46,64.32,64.44,22143.0,56.9591,57.0387,56.9148,57.021,22143.0
2021-05-11 13:20:00,64.45,64.49,64.43,64.48,15915.0,57.0299,57.0653,57.0122,57.0564,15915.0
2021-05-11 13:25:00,64.49,64.63,64.48,64.63,22277.0,57.0653,57.1891,57.0564,57.1891,22277.0
2021-05-11 13:30:00,64.64,64.65,64.59,64.62,18756.0,57.198,57.2068,57.1538,57.1803,18756.0
2021-05-11 13:35:00,64.63,64.72,64.62,64.72,18137.0,57.1891,57.2688,57.1803,57.2688,18137.0
2021-05-11 13:40:00,64.72,64.76,64.7,64.74,19155.0,57.2688,57.3042,57.2511,57.2865,19155.0
2021-05-11 13:45:00,64.75,64.76,64.69,64.71,15577.0,57.2953,57.3042,57.2422,57.2599,15577.0
2021-05-11 13:50:00,64.71,64.72,64.62,64.62,23034.0,57.2599,57.2688,57.1803,57.1803,23034.0
2021-05-11 13:55:00,64.63,64.83,64.6,64.81,32993.0,57.1891,57.3661,57.1626,57.3484,32993.0
2021-05-11 14:00:00,64.82,64.93,64.81,64.89,34693.0,57.3573,57.4546,57.3484,57.4192,34693.0
2021-05-11 14:05:00,64.89,64.92,64.78,64.78,45873.0,57.4192,57.4458,57.3219,57.3219,45873.0
2021-05-11 14:10:00,64.78,64.8,64.67,64.67,19442.0,57.3219,57.3396,57.2245,57.2245,19442.0
2021-05-11 14:15:00,64.67,64.72,64.66,64.7,29549.0,57.2245,57.2688,57.2157,57.2511,29549.0
2021-05-11 14:20:00,64.7,64.75,64.68,64.73,18424.0,57.2511,57.2953,57.2334,57.2776,18424.0
2021-05-11 14:25:00,64.74,64.82,64.69,64.8,20986.0,57.2865,57.3573,57.2422,57.3396,20986.0
2021-05-11 14:30:00,64.79,64.79,64.55,64.63,33686.0,57.3307,57.3307,57.1184,57.1891,33686.0
2021-05-11 14:35:00,64.62,64.69,64.55,64.64,17221.0,57.1803,57.2422,57.1184,57.198,17221.0
2021-05-11 14:40:00,64.64,64.67,64.53,64.66,17826.0,57.198,57.2245,57.1007,57.2157,17826.0
2021-05-11 14:45:00,64.65,64.77,64.64,64.76,24856.0,57.2068,57.313,57.198,57.3042,24856.0
2021-05-11 14:50:00,64.75,64.81,64.66,64.74,20046.0,57.2953,57.3484,57.2157,57.2865,20046.0
2021-05-11 14:55:00,64.76,64.81,64.73,64.81,22354.0,57.3042,57.3484,57.2776,57.3484,22354.0
2021-05-11 15:00:00,64.79,64.84,64.74,64.83,25125.0,57.3307,57.375,57.2865,57.3661,25125.0
2021-05-11 15:05:00,64.81,64.83,64.73,64.74,18588.0,57.3484,57.3661,57.2776,57.2865,18588.0
2021-05-11 15:10:00,64.74,64.75,64.59,64.61,52298.0,57.2865,57.2953,57.1538,57.1714,52298.0
2021-05-11 15:15:00,64.6,64.79,64.57,64.78,33851.0,57.1626,57.3307,57.1361,57.3219,33851.0
2021-05-11 15:20:00,64.78,64.8,64.72,64.76,27215.0,57.3219,57.3396,57.2688,57.3042,27215.0
2021-05-11 15:25:00,64.76,64.86,64.75,64.79,49113.0,57.3042,57.3927,57.2953,57.3307,49113.0
2021-05-11 15:30:00,64.77,64.79,64.56,64.56,47854.0,57.313,57.3307,57.1272,57.1272,47854.0
2021-05-11 15:35:00,64.56,64.61,64.49,64.54,62845.0,57.1272,57.1714,57.0653,57.1095,62845.0
2021-05-11 15:40:00,64.54,64.64,64.53,64.58,52083.0,57.1095,57.198,57.1007,57.1449,52083.0
2021-05-11 15:45:00,64.58,64.72,64.56,64.71,81750.0,57.1449,57.2688,57.1272,57.2599,81750.0
2021-05-11 15:50:00,64.71,64.75,64.57,64.61,135503.0,57.2599,57.2953,57.1361,57.1714,135503.0
2021-05-11 15:55:00,64.6,64.73,64.53,64.72,244292.0,57.1626,57.2776,57.1007,57.2688,244292.0
2021-05-12 09:30:00,65.28,65.45,65.02,65.39,118800.0,57.7643,57.9147,57.5342,57.8616,118800.0
2021-05-12 09:35:00,65.36,65.38,65.05,65.14,42255.0,57.8351,57.8528,57.5608,57.6404,42255.0
2021-05-12 09:40:00,65.14,65.21,64.7,64.77,94263.0,57.6404,57.7024,57.2511,57.313,94263.0
2021-05-12 09:45:00,64.78,65.15,64.77,64.86,46004.0,57.3219,57.6493,57.313,57.3927,46004.0
2021-05-12 09:50:00,64.86,64.95,64.8,64.86,28093.0,57.3927,57.4723,57.3396,57.3927,28093.0
2021-05-12 09:55:00,64.87,65.07,64.87,65.02,33413.0,57.4015,57.5785,57.4015,57.5342,33413.0
2021-05-12 10:00:00,65.02,65.05,64.81,64.99,34991.0,57.5342,57.5608,57.3484,57.5077,34991.0
2021-05-12 10:05:00,65.0,65.14,64.96,65.01,23303.0,57.5165,57.6404,57.4812,57.5254,23303.0
2021-05-12 10:10:00,65.03,65.03,64.76,64.81,36562.0,57.5431,57.5431,57.3042,57.3484,36562.0
2021-05-12 10:15:00,64.81,64.85,64.77,64.8,34483.0,57.3484,57.3838,57.313,57.3396,34483.0
2021-05-12 10:20:00,64.79,64.91,64.74,64.82,28629.0,57.3307,57.4369,57.2865,57.3573,28629.0
2021-05-12 10:25:00,64.82,64.84,64.6,64.6,57322.0,57.3573,57.375,57.1626,57.1626,57322.0
2021-05-12 10:30:00,64.59,64.62,64.39,64.49,32343.0,57.1538,57.1803,56.9768,57.0653,32343.0
2021-05-12 10:35:00,64.49,64.76,64.49,64.68,25602.0,57.0653,57.3042,57.0653,57.2334,25602.0
2021-05-12 10:40:00,64.67,64.74,64.62,64.73,27881.0,57.2245,57.2865,57.1803,57.2776,27881.0
2021-05-12 10:45:00,64.72,64.74,64.58,64.6,34290.0,57.2688,57.2865,57.1449,57.1626,34290.0
2021-05-12 10:50:00,64.59,64.66,64.57,64.57,17210.0,57.1538,57.2157,57.1361,57.1361,17210.0
2021-05-12 10:55:00,64.59,64.74,64.58,64.72,44319.0,57.1538,57.2865,57.1449,57.2688,44319.0
2021-05-12 11:00:00,64.71,64.92,64.69,64.92,18498.0,57.2599,57.4458,57.2422,57.4458,18498.0
2021-05-12 11:05:00,64.92,64.93,64.73,64.78,38191.0,57.4458,57.4546,57.2776,57.3219,38191.0
2021-05-12 11:10:00,64.76,64.76,64.66,64.7,36296.0,57.3042,57.3042,57.2157,57.2511,36296.0
2021-05-12 11:15:00,64.7,64.72,64.6,64.68,70065.0,57.2511,57.2688,57.1626,57.2334,70065.0
2021-05-12 11:20:00,64.69,64.7,64.54,64.56,28081.0,57.2422,57.2511,57.1095,57.1272,28081.0
2021-05-12 11:25:00,64.56,64.71,64.52,64.62,44794.0,57.1272,57.2599,57.0918,57.1803,44794.0
2021-05-12 11:30:00,64.61,64.65,64.56,64.59,47359.0,57.1714,57.2068,57.1272,57.1538,47359.0
2021-05-12 11:35:00,64.57,64.59,64.46,64.52,22630.0,57.1361,57.1538,57.0387,57.0918,22630.0
2021-05-12 11:40:00,64.51,64.61,64.44,64.61,17854.0,57.083,57.1714,57.021,57.1714,17854.0
2021-05-12 11:45:00,64.6,64.64,64.52,64.52,15427.0,57.1626,57.198,57.0918,57.0918,15427.0
2021-05-12 11:50:00,64.53,64.53,64.38,64.39,17468.0,57.1007,57.1007,56.9679,56.9768,17468.0
2021-05-12 11:55:00,64.37,64.39,64.26,64.32,21087.0,56.9591,56.9768,56.8617,56.9148,21087.0
2021-05-12 12:00:00,64.3,64.33,64.25,64.27,15682.0,56.8971,56.9237,56.8529,56.8706,15682.0
2021-05-12 12:05:00,64.26,64.34,64.24,64.29,14564.0,56.8617,56.9325,56.844,56.8883,14564.0
2021-05-12 12:10:00,64.29,64.31,64.15,64.16,14963.0,56.8883,56.906,56.7644,56.7733,14963.0
2021-05-12 12:15:00,64.16,64.2,64.08,64.18,17869.0,56.7733,56.8087,56.7025,56.791,17869.0
2021-05-12 12:20:00,64.18,64.26,64.14,64.22,19917.0,56.791,56.8617,56.7556,56.8263,19917.0
2021-05-12 12:25:00,64.19,64.21,64.08,64.1,21011.0,56.7998,56.8175,56.7025,56.7202,21011.0
2021-05-12 12:30:00,64.09,64.18,64.07,64.12,18189.0,56.7113,56.791,56.6936,56.7379,18189.0
2021-05-12 12:35:00,64.12,64.14,63.95,63.97,60496.0,56.7379,56.7556,56.5874,56.6051,60496.0
2021-05-12 12:40:00,63.96,63.96,63.82,63.91,27853.0,56.5963,56.5963,56.4724,56.552,27853.0
2021-05-12 12:45:00,63.91,64.02,63.84,63.96,51279.0,56.552,56.6494,56.4901,56.5963,51279.0
2021-05-12 12:50:00,63.96,64.05,63.96,63.99,27332.0,56.5963,56.6759,56.5963,56.6228,27332.0
2021-05-12 12:55:00,63.95,64.0,63.9,64.0,23649.0,56.5874,56.6317,56.5432,56.6317,23649.0
2021-05-12 13:00:00,64.0,64.11,63.99,64.09,21974.0,56.6317,56.729,56.6228,56.7113,21974.0
2021-05-12 13:05:00,64.09,64.1,64.02,64.07,14949.0,56.7113,56.7202,56.6494,56.6936,14949.0
2021-05-12 13:10:00,64.07,64.21,64.05,64.2,29633.0,56.6936,56.8175,56.6759,56.8087,29633.0
2021-05-12 13:15:00,64.18,64.24,64.16,64.19,16338.0,56.791,56.844,56.7733,56.7998,16338.0
2021-05-12 13:20:00,64.17,64.19,64.11,64.15,66435.0,56.7821,56.7998,56.729,56.7644,66435.0
2021-05-12 13:25:00,64.15,64.16,64.08,64.11,24742.0,56.7644,56.7733,56.7025,56.729,24742.0
2021-05-12 13:30:00,64.11,64.12,64.05,64.06,48860.0,56.729,56.7379,56.6759,56.6848,48860.0
2021-05-12 13:35:00,64.06,64.19,64.06,64.17,27363.0,56.6848,56.7998,56.6848,56.7821,27363.0
2021-05-12 13:40:00,64.15,64.18,64.06,64.17,26721.0,56.7644,56.791,56.6848,56.7821,26721.0
2021-05-12 13:45:00,64.17,64.17,64.06,64.07,22656.0,56.7821,56.7821,56.6848,56.6936,22656.0
2021-05-12 13:50:00,64.09,64.1,64.0,64.08,28870.0,56.7113,56.7202,56.6317,56.7025,28870.0
2021-05-12 13:55:00,64.09,64.13,64.05,64.1,34281.0,56.7113,56.7467,56.6759,56.7202,34281.0
2021-05-12 14:00:00,64.1,64.18,64.07,64.09,41941.0,56.7202,56.791,56.6936,56.7113,41941.0
2021-05-12 14:05:00,64.08,64.1,64.04,64.07,24574.0,56.7025,56.7202,56.6671,56.6936,24574.0
2021-05-12 14:10:00,64.07,64.07,63.93,64.0,19840.0,56.6936,56.6936,56.5697,56.6317,19840.0
2021-05-12 14:15:00,64.0,64.05,63.95,64.03,17939.0,56.6317,56.6759,56.5874,56.6582,17939.0
2021-05-12 14:20:00,64.04,64.06,63.92,63.94,23845.0,56.6671,56.6848,56.5609,56.5786,23845.0
2021-05-12 14:25:00,63.95,63.97,63.86,63.86,21241.0,56.5874,56.6051,56.5078,56.5078,21241.0
2021-05-12 14:30:00,63.85,63.97,63.74,63.94,43725.0,56.4989,56.6051,56.4016,56.5786,43725.0
2021-05-12 14:35:00,63.93,64.0,63.84,63.94,32231.0,56.5697,56.6317,56.4901,56.5786,32231.0
2021-05-12 14:40:00,63.94,64.05,63.88,64.02,29111.0,56.5786,56.6759,56.5255,56.6494,29111.0
2021-05-12 14:45:00,64.01,64.08,63.96,64.07,24031.0,56.6405,56.7025,56.5963,56.6936,24031.0
2021-05-12 14:50:00,64.07,64.19,64.07,64.09,28962.0,56.6936,56.7998,56.6936,56.7113,28962.0
2021-05-12 14:55:00,64.1,64.1,64.0,64.0,40392.0,56.7202,56.7202,56.6317,56.6317,40392.0
2021-05-12 15:00:00,63.99,64.02,63.87,63.9,41717.0,56.6228,56.6494,56.5166,56.5432,41717.0
2021-05-12 15:05:00,63.9,63.9,63.79,63.84,37743.0,56.5432,56.5432,56.4459,56.4901,37743.0
2021-05-12 15:10:00,63.83,63.87,63.71,63.73,37779.0,56.4812,56.5166,56.3751,56.3928,37779.0
2021-05-12 15:15:00,63.73,63.76,63.59,63.62,38222.0,56.3928,56.4193,56.2689,56.2954,38222.0
2021-05-12 15:20:00,63.61,63.64,63.44,63.46,45129.0,56.2866,56.3131,56.1362,56.1538,45129.0
2021-05-12 15:25:00,63.47,63.52,63.4,63.46,47581.0,56.1627,56.2069,56.1008,56.1538,47581.0
2021-05-12 15:30:00,63.47,63.56,63.41,63.54,110287.0,56.1627,56.2423,56.1096,56.2246,110287.0
2021-05-12 15:35:00,63.53,63.53,63.34,63.34,61583.0,56.2158,56.2158,56.0477,56.0477,61583.0
2021-05-12 15:40:00,63.35,63.57,63.3,63.53,77638.0,56.0565,56.2512,56.0123,56.2158,77638.0
2021-05-12 15:45:00,63.52,63.62,63.46,63.5,73068.0,56.2069,56.2954,56.1538,56.1892,73068.0
2021-05-12 15:50:00,63.49,63.5,63.36,63.38,146322.0,56.1804,56.1892,56.0654,56.0831,146322.0
2021-05-12 15:55:00,63.38,63.52,63.35,63.42,226800.0,56.0831,56.2069,56.0565,56.1185,226800.0
2021-05-13 09:30:00,63.16,63.88,62.84,63.87,108186.0,55.8884,56.5255,55.6052,56.5166,108186.0
2021-05-13 09:35:00,63.9,63.97,63.66,63.66,58412.0,56.5432,56.6051,56.3308,56.3308,58412.0
2021-05-13 09:40:00,63.68,63.94,63.68,63.9,34857.0,56.3485,56.5786,56.3485,56.5432,34857.0
2021-05-13 09:45:00,63.9,64.28,63.9,64.13,61354.0,56.5432,56.8794,56.5432,56.7467,61354.0
2021-05-13 09:50:00,64.12,64.42,64.12,64.35,56966.0,56.7379,57.0033,56.7379,56.9414,56966.0
2021-05-13 09:55:00,64.34,64.39,64.27,64.3,73132.0,56.9325,56.9768,56.8706,56.8971,73132.0
2021-05-13 10:00:00,64.35,64.48,64.29,64.45,41182.0,56.9414,57.0564,56.8883,57.0299,41182.0
2021-05-13 10:05:00,64.46,64.52,64.23,64.24,40718.0,57.0387,57.0918,56.8352,56.844,40718.0
2021-05-13 10:10:00,64.24,64.34,64.18,64.18,36021.0,56.844,56.9325,56.791,56.791,36021.0
2021-05-13 10:15:00,64.2,64.28,64.08,64.11,44676.0,56.8087,56.8794,56.7025,56.729,44676.0
2021-05-13 10:20:00,64.09,64.41,64.05,64.37,120708.0,56.7113,56.9945,56.6759,56.9591,120708.0
2021-05-13 10:25:00,64.36,64.53,64.31,64.52,45561.0,56.9502,57.1007,56.906,57.0918,45561.0
2021-05-13 10:30:00,64.5,64.57,64.47,64.49,51677.0,57.0741,57.1361,57.0476,57.0653,51677.0
2021-05-13 10:35:00,64.49,64.6,64.48,64.52,36704.0,57.0653,57.1626,57.0564,57.0918,36704.0
2021-05-13 10:40:00,64.52,64.56,64.4,64.45,58869.0,57.0918,57.1272,56.9856,57.0299,58869.0
2021-05-13 10:45:00,64.45,64.58,64.44,64.53,38501.0,57.0299,57.1449,57.021,57.1007,38501.0
2021-05-13 10:50:00,64.5,64.54,64.43,64.51,41697.0,57.0741,57.1095,57.0122,57.083,41697.0
2021-05-13 10:55:00,64.52,64.55,64.44,64.53,34766.0,57.0918,57.1184,57.021,57.1007,34766.0
2021-05-13 11:00:00,64.53,64.56,64.4,64.5,23806.0,57.1007,57.1272,56.9856,57.0741,23806.0
2021-05-13 11:05:00,64.49,64.51,64.37,64.44,26687.0,57.0653,57.083,56.9591,57.021,26687.0
2021-05-13 11:10:00,64.42,64.49,64.39,64.39,27702.0,57.0033,57.0653,56.9768,56.9768,27702.0
2021-05-13 11:15:00,64.38,64.55,64.32,64.52,28542.0,56.9679,57.1184,56.9148,57.0918,28542.0
2021-05-13 11:20:00,64.51,64.55,64.46,64.51,21303.0,57.083,57.1184,57.0387,57.083,21303.0
2021-05-13 11:25:00,64.5,64.51,64.33,64.39,16719.0,57.0741,57.083,56.9237,56.9768,16719.0
2021-05-13 11:30:00,64.38,64.41,64.33,64.36,19473.0,56.9679,56.9945,56.9237,56.9502,19473.0
2021-05-13 11:35:00,64.38,64.49,64.29,64.46,27090.0,56.9679,57.0653,56.8883,57.0387,27090.0
2021-05-13 11:40:00,64.45,64.47,64.23,64.24,17518.0,57.0299,57.0476,56.8352,56.844,17518.0
2021-05-13 11:45:00,64.25,64.39,64.25,64.38,20032.0,56.8529,56.9768,56.8529,56.9679,20032.0
2021-05-13 11:50:00,64.37,64.42,64.33,64.4,17920.0,56.9591,57.0033,56.9237,56.9856,17920.0
2021-05-13 11:55:00,64.4,64.4,64.2,64.24,18807.0,56.9856,56.9856,56.8087,56.844,18807.0
2021-05-13 12:00:00,64.25,64.39,64.21,64.35,39149.0,56.8529,56.9768,56.8175,56.9414,39149.0
2021-05-13 12:05:00,64.34,64.43,64.31,64.42,18532.0,56.9325,57.0122,56.906,57.0033,18532.0
2021-05-13 12:10:00,64.43,64.51,64.43,64.45,28532.0,57.0122,57.083,57.0122,57.0299,28532.0
2021-05-13 12:15:00,64.46,64.51,64.4,64.44,16072.0,57.0387,57.083,56.9856,57.021,16072.0
2021-05-13 12:20:00,64.44,64.44,64.35,64.36,15235.0,57.021,57.021,56.9414,56.9502,15235.0
2021-05-13 12:25:00,64.38,64.43,64.37,64.41,25122.0,56.9679,57.0122,56.9591,56.9945,25122.0
2021-05-13 12:30:00,64.41,64.5,64.41,64.5,14916.0,56.9945,57.0741,56.9945,57.0741,14916.0
2021-05-13 12:35:00,64.49,64.54,64.46,64.5,92430.0,57.0653,57.1095,57.0387,57.0741,92430.0
2021-05-13 12:40:00,64.5,64.55,64.41,64.51,18884.0,57.0741,57.1184,56.9945,57.083,18884.0
2021-05-13 12:45:00,64.52,64.58,64.46,64.57,18898.0,57.0918,57.1449,57.0387,57.1361,18898.0
2021-05-13 12:50:00,64.57,64.58,64.48,64.53,24126.0,57.1361,57.1449,57.0564,57.1007,24126.0
2021-05-13 12:55:00,64.55,64.56,64.34,64.45,20819.0,57.1184,57.1272,56.9325,57.0299,20819.0
2021-05-13 13:00:00,64.45,64.45,64.3,64.43,32411.0,57.0299,57.0299,56.8971,57.0122,32411.0
2021-05-13 13:05:00,64.43,64.51,64.36,64.5,27528.0,57.0122,57.083,56.9502,57.0741,27528.0
2021-05-13 13:10:00,64.5,64.6,64.49,64.59,25383.0,57.0741,57.1626,57.0653,57.1538,25383.0
2021-05-13 13:15:00,64.59,64.65,64.5,64.52,37380.0,57.1538,57.2068,57.0741,57.0918,37380.0
2021-05-13 13:20:00,64.52,64.54,64.32,64.34,21211.0,57.0918,57.1095,56.9148,56.9325,21211.0
2021-05-13 13:25:00,64.33,64.43,64.25,64.38,25677.0,56.9237,57.0122,56.8529,56.9679,25677.0
2021-05-13 13:30:00,64.39,64.42,64.18,64.19,22863.0,56.9768,57.0033,56.791,56.7998,22863.0
2021-05-13 13:35:00,64.18,64.22,64.09,64.13,38207.0,56.791,56.8263,56.7113,56.7467,38207.0
2021-05-13 13:40:00,64.13,64.24,64.1,64.23,17260.0,56.7467,56.844,56.7202,56.8352,17260.0
2021-05-13 13:45:00,64.24,64.27,64.07,64.1,36386.0,56.844,56.8706,56.6936,56.7202,36386.0
2021-05-13 13:50:00,64.11,64.29,64.11,64.27,26483.0,56.729,56.8883,56.729,56.8706,26483.0
2021-05-13 13:55:00,64.27,64.34,64.26,64.27,21933.0,56.8706,56.9325,56.8617,56.8706,21933.0
2021-05-13 14:00:00,64.27,64.47,64.27,64.43,48666.0,56.8706,57.0476,56.8706,57.0122,48666.0
2021-05-13 14:05:00,64.44,64.52,64.41,64.42,64040.0,57.021,57.0918,56.9945,57.0033,64040.0
2021-05-13 14:10:00,64.42,64.53,64.41,64.48,27996.0,57.0033,57.1007,56.9945,57.0564,27996.0
2021-05-13 14:15:00,64.47,64.49,64.4,64.4,36429.0,57.0476,57.0653,56.9856,56.9856,36429.0
2021-05-13 14:20:00,64.37,64.55,64.37,64.54,27483.0,56.9591,57.1184,56.9591,57.1095,27483.0
2021-05-13 14:25:00,64.53,64.64,64.51,64.61,53183.0,57.1007,57.198,57.083,57.1714,53183.0
2021-05-13 14:30:00,64.62,64.69,64.6,64.68,33401.0,57.1803,57.2422,57.1626,57.2334,33401.0
2021-05-13 14:35:00,64.7,64.78,64.64,64.64,50933.0,57.2511,57.3219,57.198,57.198,50933.0
2021-05-13 14:40:00,64.64,64.71,64.62,64.63,78023.0,57.198,57.2599,57.1803,57.1891,78023.0
2021-05-13 14:45:00,64.62,64.63,64.52,64.57,45275.0,57.1803,57.1891,57.0918,57.1361,45275.0
2021-05-13 14:50:00,64.56,64.57,64.46,64.55,47570.0,57.1272,57.1361,57.0387,57.1184,47570.0
2021-05-13 14:55:00,64.54,64.56,64.48,64.49,38292.0,57.1095,57.1272,57.0564,57.0653,38292.0
2021-05-13 15:00:00,64.5,64.68,64.49,64.61,40459.0,57.0741,57.2334,57.0653,57.1714,40459.0
2021-05-13 15:05:00,64.61,64.71,64.59,64.71,33734.0,57.1714,57.2599,57.1538,57.2599,33734.0
2021-05-13 15:10:00,64.72,64.75,64.62,64.67,48094.0,57.2688,57.2953,57.1803,57.2245,48094.0
2021-05-13 15:15:00,64.68,64.78,64.67,64.71,35835.0,57.2334,57.3219,57.2245,57.2599,35835.0
2021-05-13 15:20:00,64.72,64.77,64.65,64.69,44429.0,57.2688,57.313,57.2068,57.2422,44429.0
2021-05-13 15:25:00,64.7,64.83,64.69,64.83,40085.0,57.2511,57.3661,57.2422,57.3661,40085.0
2021-05-13 15:30:00,64.83,64.97,64.81,64.91,59336.0,57.3661,57.49,57.3484,57.4369,59336.0
2021-05-13 15:35:00,64.91,65.04,64.89,65.01,68728.0,57.4369,57.5519,57.4192,57.5254,68728.0
2021-05-13 15:40:00,65.01,65.07,64.94,65.07,69457.0,57.5254,57.5785,57.4635,57.5785,69457.0
2021-05-13 15:45:00,65.06,65.08,64.93,64.96,94450.0,57.5696,57.5873,57.4546,57.4812,94450.0
2021-05-13 15:50:00,64.96,64.96,64.7,64.72,129629.0,57.4812,57.4812,57.2511,57.2688,129629.0
2021-05-13 15:55:00,64.71,64.75,64.52,64.54,345307.0,57.2599,57.2953,57.0918,57.1095,345307.0
2021-05-14 09:30:00,65.0,65.35,64.84,65.06,77618.0,57.5165,57.8263,57.375,57.5696,77618.0
2021-05-14 09:35:00,65.13,65.24,64.95,65.03,31842.0,57.6316,57.7289,57.4723,57.5431,31842.0
2021-05-14 09:40:00,65.01,65.36,65.01,65.34,27651.0,57.5254,57.8351,57.5254,57.8174,27651.0
2021-05-14 09:45:00,65.32,65.53,65.29,65.44,27734.0,57.7997,57.9855,57.7732,57.9059,27734.0
2021-05-14 09:50:00,65.46,65.55,65.32,65.55,28129.0,57.9236,58.0032,57.7997,58.0032,28129.0
2021-05-14 09:55:00,65.55,65.73,65.55,65.7,28451.0,58.0032,58.1625,58.0032,58.136,28451.0
2021-05-14 10:00:00,65.68,65.69,65.51,65.6,33033.0,58.1183,58.1271,57.9678,58.0475,33033.0
2021-05-14 10:05:00,65.61,65.65,65.5,65.5,26621.0,58.0563,58.0917,57.959,57.959,26621.0
2021-05-14 10:10:00,65.51,65.54,65.44,65.48,29672.0,57.9678,57.9944,57.9059,57.9413,29672.0
2021-05-14 10:15:00,65.49,65.5,65.21,65.22,33340.0,57.9501,57.959,57.7024,57.7112,33340.0
2021-05-14 10:20:00,65.22,65.43,65.2,65.37,17024.0,57.7112,57.897,57.6935,57.8439,17024.0
2021-05-14 10:25:00,65.39,65.51,65.34,65.34,22241.0,57.8616,57.9678,57.8174,57.8174,22241.0
2021-05-14 10:30:00,65.34,65.53,65.34,65.49,24834.0,57.8174,57.9855,57.8174,57.9501,24834.0
2021-05-14 10:35:00,65.48,65.52,65.18,65.22,42063.0,57.9413,57.9767,57.6758,57.7112,42063.0
2021-05-14 10:40:00,65.24,65.32,65.22,65.28,26861.0,57.7289,57.7997,57.7112,57.7643,26861.0
2021-05-14 10:45:00,65.32,65.51,65.32,65.49,25927.0,57.7997,57.9678,57.7997,57.9501,25927.0
2021-05-14 10:50:00,65.5,65.52,65.45,65.48,30792.0,57.959,57.9767,57.9147,57.9413,30792.0
2021-05-14 10:55:00,65.49,65.52,65.45,65.49,34293.0,57.9501,57.9767,57.9147,57.9501,34293.0
2021-05-14 11:00:00,65.48,65.49,65.33,65.33,29341.0,57.9413,57.9501,57.8086,57.8086,29341.0
2021-05-14 11:05:00,65.31,65.47,65.31,65.4,28365.0,57.7909,57.9324,57.7909,57.8705,28365.0
2021-05-14 11:10:00,65.39,65.48,65.39,65.44,21781.0,57.8616,57.9413,57.8616,57.9059,21781.0
2021-05-14 11:15:00,65.46,65.55,65.45,65.55,26277.0,57.9236,58.0032,57.9147,58.0032,26277.0
2021-05-14 11:20:00,65.55,65.58,65.47,65.51,30909.0,58.0032,58.0298,57.9324,57.9678,30909.0
2021-05-14 11:25:00,65.5,65.63,65.5,65.6,24328.0,57.959,58.074,57.959,58.0475,24328.0
2021-05-14 11:30:00,65.62,65.67,65.58,65.66,21747.0,58.0652,58.1094,58.0298,58.1006,21747.0
2021-05-14 11:35:00,65.66,65.69,65.63,65.65,17518.0,58.1006,58.1271,58.074,58.0917,17518.0
2021-05-14 11:40:00,65.65,65.71,65.62,65.66,20552.0,58.0917,58.1448,58.0652,58.1006,20552.0
2021-05-14 11:45:00,65.66,65.73,65.64,65.69,20459.0,58.1006,58.1625,58.0829,58.1271,20459.0
2021-05-14 11:50:00,65.7,65.7,65.62,65.64,21419.0,58.136,58.136,58.0652,58.0829,21419.0
2021-05-14 11:55:00,65.64,65.7,65.63,65.7,16443.0,58.0829,58.136,58.074,58.136,16443.0
2021-05-14 12:00:00,65.7,65.76,65.65,65.76,126250.0,58.136,58.189,58.0917,58.189,126250.0
2021-05-14 12:05:00,65.76,65.79,65.7,65.7,14032.0,58.189,58.2156,58.136,58.136,14032.0
2021-05-14 12:10:00,65.7,65.78,65.7,65.73,20254.0,58.136,58.2067,58.136,58.1625,20254.0
2021-05-14 12:15:00,65.72,65.73,65.68,65.72,13288.0,58.1537,58.1625,58.1183,58.1537,13288.0
2021-05-14 12:20:00,65.7,65.73,65.68,65.73,11905.0,58.136,58.1625,58.1183,58.1625,11905.0
2021-05-14 12:25:00,65.74,65.76,65.72,65.73,15751.0,58.1714,58.189,58.1537,58.1625,15751.0
2021-05-14 12:30:00,65.73,65.77,65.72,65.75,14524.0,58.1625,58.1979,58.1537,58.1802,14524.0
2021-05-14 12:35:00,65.75,65.75,65.7,65.73,14176.0,58.1802,58.1802,58.136,58.1625,14176.0
2021-05-14 12:40:00,65.76,65.79,65.75,65.78,64274.0,58.189,58.2156,58.1802,58.2067,64274.0
2021-05-14 12:45:00,65.78,65.8,65.73,65.8,17639.0,58.2067,58.2244,58.1625,58.2244,17639.0
2021-05-14 12:50:00,65.8,65.89,65.8,65.86,25920.0,58.2244,58.3041,58.2244,58.2775,25920.0
2021-05-14 12:55:00,65.85,65.91,65.84,65.9,13173.0,58.2687,58.3218,58.2598,58.3129,13173.0
2021-05-14 13:00:00,65.9,65.91,65.83,65.86,32267.0,58.3129,58.3218,58.251,58.2775,32267.0
2021-05-14 13:05:00,65.86,65.89,65.82,65.89,13689.0,58.2775,58.3041,58.2421,58.3041,13689.0
2021-05-14 13:10:00,65.89,65.91,65.84,65.84,17890.0,58.3041,58.3218,58.2598,58.2598,17890.0
2021-05-14 13:15:00,65.84,65.86,65.82,65.86,20840.0,58.2598,58.2775,58.2421,58.2775,20840.0
2021-05-14 13:20:00,65.86,66.0,65.85,65.98,17857.0,58.2775,58.4014,58.2687,58.3837,17857.0
2021-05-14 13:25:00,65.97,65.98,65.93,65.94,16486.0,58.3749,58.3837,58.3395,58.3483,16486.0
2021-05-14 13:30:00,65.93,65.98,65.88,65.92,19195.0,58.3395,58.3837,58.2952,58.3306,19195.0
2021-05-14 13:35:00,65.93,65.94,65.9,65.92,66165.0,58.3395,58.3483,58.3129,58.3306,66165.0
2021-05-14 13:40:00,65.92,65.94,65.88,65.9,26796.0,58.3306,58.3483,58.2952,58.3129,26796.0
2021-05-14 13:45:00,65.89,65.91,65.85,65.9,15827.0,58.3041,58.3218,58.2687,58.3129,15827.0
2021-05-14 13:50:00,65.9,65.92,65.87,65.9,13228.0,58.3129,58.3306,58.2864,58.3129,13228.0
2021-05-14 13:55:00,65.9,65.91,65.85,65.86,17364.0,58.3129,58.3218,58.2687,58.2775,17364.0
2021-05-14 14:00:00,65.86,65.93,65.83,65.91,18316.0,58.2775,58.3395,58.251,58.3218,18316.0
2021-05-14 14:05:00,65.91,65.94,65.89,65.9,12454.0,58.3218,58.3483,58.3041,58.3129,12454.0
2021-05-14 14:10:00,65.9,65.98,65.89,65.97,16637.0,58.3129,58.3837,58.3041,58.3749,16637.0
2021-05-14 14:15:00,65.97,66.04,65.96,66.04,23755.0,58.3749,58.4368,58.366,58.4368,23755.0
2021-05-14 14:20:00,66.03,66.04,66.0,66.0,25158.0,58.428,58.4368,58.4014,58.4014,25158.0
2021-05-14 14:25:00,66.01,66.07,65.99,66.05,16304.0,58.4103,58.4634,58.3926,58.4457,16304.0
2021-05-14 14:30:00,66.06,66.13,66.04,66.13,15100.0,58.4545,58.5165,58.4368,58.5165,15100.0
2021-05-14 14:35:00,66.12,66.12,66.03,66.03,19911.0,58.5076,58.5076,58.428,58.428,19911.0
2021-05-14 14:40:00,66.04,66.07,65.97,65.98,22385.0,58.4368,58.4634,58.3749,58.3837,22385.0
2021-05-14 14:45:00,65.97,66.01,65.94,66.0,33700.0,58.3749,58.4103,58.3483,58.4014,33700.0
2021-05-14 14:50:00,66.01,66.08,65.99,66.06,27133.0,58.4103,58.4722,58.3926,58.4545,27133.0
2021-05-14 14:55:00,66.08,66.09,66.01,66.02,24627.0,58.4722,58.4811,58.4103,58.4191,24627.0
2021-05-14 15:00:00,66.03,66.07,65.96,66.03,38950.0,58.428,58.4634,58.366,58.428,38950.0
2021-05-14 15:05:00,66.06,66.07,66.0,66.03,28119.0,58.4545,58.4634,58.4014,58.428,28119.0
2021-05-14 15:10:00,66.03,66.08,66.02,66.07,27346.0,58.428,58.4722,58.4191,58.4634,27346.0
2021-05-14 15:15:00,66.06,66.16,66.06,66.13,70291.0,58.4545,58.543,58.4545,58.5165,70291.0
2021-05-14 15:20:00,66.14,66.18,66.06,66.07,47992.0,58.5253,58.5607,58.4545,58.4634,47992.0
2021-05-14 15:25:00,66.08,66.09,65.95,66.0,43282.0,58.4722,58.4811,58.3572,58.4014,43282.0
2021-05-14 15:30:00,66.01,66.04,65.9,65.94,48526.0,58.4103,58.4368,58.3129,58.3483,48526.0
2021-05-14 15:35:00,65.95,65.99,65.91,65.93,44130.0,58.3572,58.3926,58.3218,58.3395,44130.0
2021-05-14 15:40:00,65.93,65.98,65.86,65.88,44860.0,58.3395,58.3837,58.2775,58.2952,44860.0
2021-05-14 15:45:00,65.87,65.93,65.84,65.89,86956.0,58.2864,58.3395,58.2598,58.3041,86956.0
2021-05-14 15:50:00,65.89,66.06,65.85,66.03,138459.0,58.3041,58.4545,58.2687,58.428,138459.0
2021-05-14 15:55:00,66.02,66.03,65.89,65.9,246433.0,58.4191,58.428,58.3041,58.3129,246433.0
2021-05-17 09:30:00,65.71,65.84,65.5,65.68,69416.0,58.1448,58.2598,57.959,58.1183,69416.0
2021-05-17 09:35:00,65.71,65.93,65.68,65.88,35304.0,58.1448,58.3395,58.1183,58.2952,35304.0
2021-05-17 09:40:00,65.9,65.9,65.48,65.53,21570.0,58.3129,58.3129,57.9413,57.9855,21570.0
2021-05-17 09:45:00,65.55,65.61,65.44,65.44,27308.0,58.0032,58.0563,57.9059,57.9059,27308.0
2021-05-17 09:50:00,65.42,65.46,65.25,65.35,76264.0,57.8882,57.9236,57.7378,57.8263,76264.0
2021-05-17 09:55:00,65.34,65.43,65.28,65.31,102049.0,57.8174,57.897,57.7643,57.7909,102049.0
2021-05-17 10:00:00,65.32,65.48,65.19,65.47,16211.0,57.7997,57.9413,57.6847,57.9324,16211.0
2021-05-17 10:05:00,65.47,65.53,65.44,65.45,24398.0,57.9324,57.9855,57.9059,57.9147,24398.0
2021-05-17 10:10:00,65.43,65.66,65.38,65.61,24553.0,57.897,58.1006,57.8528,58.0563,24553.0
2021-05-17 10:15:00,65.62,65.83,65.58,65.83,53267.0,58.0652,58.251,58.0298,58.251,53267.0
2021-05-17 10:20:00,65.82,65.82,65.59,65.62,27512.0,58.2421,58.2421,58.0386,58.0652,27512.0
2021-05-17 10:25:00,65.68,65.76,65.42,65.42,23038.0,58.1183,58.189,57.8882,57.8882,23038.0
2021-05-17 10:30:00,65.43,65.44,65.32,65.33,34724.0,57.897,57.9059,57.7997,57.8086,34724.0
2021-05-17 10:35:00,65.33,65.76,65.29,65.73,88419.0,57.8086,58.189,57.7732,58.1625,88419.0
2021-05-17 10:40:00,65.73,65.8,65.71,65.75,26658.0,58.1625,58.2244,58.1448,58.1802,26658.0
2021-05-17 10:45:00,65.78,65.88,65.73,65.85,22515.0,58.2067,58.2952,58.1625,58.2687,22515.0
2021-05-17 10:50:00,65.87,65.89,65.75,65.8,12030.0,58.2864,58.3041,58.1802,58.2244,12030.0
2021-05-17 10:55:00,65.81,65.84,65.7,65.7,17118.0,58.2333,58.2598,58.136,58.136,17118.0
2021-05-17 11:00:00,65.68,65.71,65.52,65.57,18487.0,58.1183,58.1448,57.9767,58.0209,18487.0
2021-05-17 11:05:00,65.56,65.62,65.52,65.59,27012.0,58.0121,58.0652,57.9767,58.0386,27012.0
2021-05-17 11:10:00,65.59,65.7,65.54,65.68,16594.0,58.0386,58.136,57.9944,58.1183,16594.0
2021-05-17 11:15:00,65.67,65.76,65.64,65.65,16512.0,58.1094,58.189,58.0829,58.0917,16512.0
2021-05-17 11:20:00,65.66,65.74,65.66,65.67,15373.0,58.1006,58.1714,58.1006,58.1094,15373.0
2021-05-17 11:25:00,65.66,65.72,65.64,65.67,14731.0,58.1006,58.1537,58.0829,58.1094,14731.0
2021-05-17 11:30:00,65.66,65.72,65.58,65.64,14013.0,58.1006,58.1537,58.0298,58.0829,14013.0
2021-05-17 11:35:00,65.66,65.83,65.66,65.81,23118.0,58.1006,58.251,58.1006,58.2333,23118.0
2021-05-17 11:40:00,65.81,65.85,65.76,65.82,20216.0,58.2333,58.2687,58.189,58.2421,20216.0
2021-05-17 11:45:00,65.82,65.92,65.82,65.82,21256.0,58.2421,58.3306,58.2421,58.2421,21256.0
2021-05-17 11:50:00,65.82,65.86,65.75,65.8,24198.0,58.2421,58.2775,58.1802,58.2244,24198.0
2021-05-17 11:55:00,65.81,65.81,65.73,65.78,11449.0,58.2333,58.2333,58.1625,58.2067,11449.0
2021-05-17 12:00:00,65.77,65.81,65.7,65.81,18145.0,58.1979,58.2333,58.136,58.2333,18145.0
2021-05-17 12:05:00,65.81,65.83,65.72,65.75,14116.0,58.2333,58.251,58.1537,58.1802,14116.0
2021-05-17 12:10:00,65.76,65.86,65.75,65.81,15517.0,58.189,58.2775,58.1802,58.2333,15517.0
2021-05-17 12:15:00,65.81,65.93,65.8,65.9,10505.0,58.2333,58.3395,58.2244,58.3129,10505.0
2021-05-17 12:20:00,65.9,65.95,65.9,65.93,12924.0,58.3129,58.3572,58.3129,58.3395,12924.0
2021-05-17 12:25:00,65.93,66.0,65.92,66.0,9547.0,58.3395,58.4014,58.3306,58.4014,9547.0
2021-05-17 12:30:00,66.0,66.0,65.93,65.98,9372.0,58.4014,58.4014,58.3395,58.3837,9372.0
2021-05-17 12:35:00,66.0,66.01,65.97,65.99,7149.0,58.4014,58.4103,58.3749,58.3926,7149.0
2021-05-17 12:40:00,66.0,66.02,65.92,65.94,10067.0,58.4014,58.4191,58.3306,58.3483,10067.0
2021-05-17 12:45:00,65.92,65.93,65.83,65.83,14708.0,58.3306,58.3395,58.251,58.251,14708.0
2021-05-17 12:50:00,65.84,65.9,65.8,65.82,9804.0,58.2598,58.3129,58.2244,58.2421,9804.0
2021-05-17 12:55:00,65.8,65.84,65.77,65.83,14231.0,58.2244,58.2598,58.1979,58.251,14231.0
2021-05-17 13:00:00,65.84,65.9,65.82,65.87,11426.0,58.2598,58.3129,58.2421,58.2864,11426.0
2021-05-17 13:05:00,65.87,65.88,65.79,65.79,11914.0,58.2864,58.2952,58.2156,58.2156,11914.0
2021-05-17 13:10:00,65.79,65.82,65.77,65.8,8556.0,58.2156,58.2421,58.1979,58.2244,8556.0
2021-05-17 13:15:00,65.8,65.81,65.71,65.72,10987.0,58.2244,58.2333,58.1448,58.1537,10987.0
2021-05-17 13:20:00,65.74,65.75,65.7,65.75,7534.0,58.1714,58.1802,58.136,58.1802,7534.0
2021-05-17 13:25:00,65.75,65.79,65.72,65.76,14260.0,58.1802,58.2156,58.1537,58.189,14260.0
2021-05-17 13:30:00,65.76,65.78,65.72,65.75,16391.0,58.189,58.2067,58.1537,58.1802,16391.0
2021-05-17 13:35:00,65.76,65.83,65.75,65.8,19890.0,58.189,58.251,58.1802,58.2244,19890.0
2021-05-17 13:40:00,65.8,65.8,65.68,65.77,30882.0,58.2244,58.2244,58.1183,58.1979,30882.0
2021-05-17 13:45:00,65.77,65.9,65.76,65.87,25508.0,58.1979,58.3129,58.189,58.2864,25508.0
2021-05-17 13:50:00,65.87,65.9,65.84,65.86,18950.0,58.2864,58.3129,58.2598,58.2775,18950.0
2021-05-17 13:55:00,65.86,65.89,65.83,65.86,20120.0,58.2775,58.3041,58.251,58.2775,20120.0
2021-05-17 14:00:00,65.86,65.92,65.83,65.92,34246.0,58.2775,58.3306,58.251,58.3306,34246.0
2021-05-17 14:05:00,65.92,65.96,65.88,65.89,26085.0,58.3306,58.366,58.2952,58.3041,26085.0
2021-05-17 14:10:00,65.89,65.91,65.83,65.87,16294.0,58.3041,58.3218,58.251,58.2864,16294.0
2021-05-17 14:15:00,65.87,65.91,65.85,65.89,25786.0,58.2864,58.3218,58.2687,58.3041,25786.0
2021-05-17 14:20:00,65.88,65.9,65.86,65.86,23808.0,58.2952,58.3129,58.2775,58.2775,23808.0
2021-05-17 14:25:00,65.87,65.88,65.84,65.86,14137.0,58.2864,58.2952,58.2598,58.2775,14137.0
2021-05-17 14:30:00,65.87,65.9,65.83,65.86,19715.0,58.2864,58.3129,58.251,58.2775,19715.0
2021-05-17 14:35:00,65.86,65.87,65.82,65.83,20304.0,58.2775,58.2864,58.2421,58.251,20304.0
2021-05-17 14:40:00,65.84,65.89,65.84,65.87,14213.0,58.2598,58.3041,58.2598,58.2864,14213.0
2021-05-17 14:45:00,65.87,65.89,65.85,65.86,13744.0,58.2864,58.3041,58.2687,58.2775,13744.0
2021-05-17 14:50:00,65.87,65.93,65.87,65.93,29513.0,58.2864,58.3395,58.2864,58.3395,29513.0
2021-05-17 14:55:00,65.92,65.95,65.9,65.92,22314.0,58.3306,58.3572,58.3129,58.3306,22314.0
2021-05-17 15:00:00,65.92,65.97,65.89,65.97,18472.0,58.3306,58.3749,58.3041,58.3749,18472.0
2021-05-17 15:05:00,65.96,66.06,65.94,66.0,16419.0,58.366,58.4545,58.3483,58.4014,16419.0
2021-05-17 15:10:00,66.0,66.02,65.96,65.98,20932.0,58.4014,58.4191,58.366,58.3837,20932.0
2021-05-17 15:15:00,65.98,65.99,65.86,65.91,25296.0,58.3837,58.3926,58.2775,58.3218,25296.0
2021-05-17 15:20:00,65.92,65.95,65.88,65.92,18873.0,58.3306,58.3572,58.2952,58.3306,18873.0
2021-05-17 15:25:00,65.92,65.93,65.88,65.92,16429.0,58.3306,58.3395,58.2952,58.3306,16429.0
2021-05-17 15:30:00,65.91,65.91,65.84,65.9,28058.0,58.3218,58.3218,58.2598,58.3129,28058.0
2021-05-17 15:35:00,65.9,65.92,65.84,65.9,30454.0,58.3129,58.3306,58.2598,58.3129,30454.0
2021-05-17 15:40:00,65.91,65.95,65.83,65.94,57257.0,58.3218,58.3572,58.251,58.3483,57257.0
2021-05-17 15:45:00,65.94,65.98,65.86,65.87,81082.0,58.3483,58.3837,58.2775,58.2864,81082.0
2021-05-17 15:50:00,65.87,65.89,65.75,65.78,164561.0,58.2864,58.3041,58.1802,58.2067,164561.0
2021-05-17 15:55:00,65.78,65.85,65.68,65.7,358183.0,58.2067,58.2687,58.1183,58.136,358183.0
2021-05-18 09:30:00,65.45,65.95,65.37,65.52,100091.0,57.9147,58.3572,57.8439,57.9767,100091.0
2021-05-18 09:35:00,65.48,65.84,65.47,65.84,46418.0,57.9413,58.2598,57.9324,58.2598,46418.0
2021-05-18 09:40:00,65.84,65.84,65.61,65.73,60542.0,58.2598,58.2598,58.0563,58.1625,60542.0
2021-05-18 09:45:00,65.75,65.82,65.52,65.72,61210.0,58.1802,58.2421,57.9767,58.1537,61210.0
2021-05-18 09:50:00,65.72,65.81,65.6,65.79,108801.0,58.1537,58.2333,58.0475,58.2156,108801.0
2021-05-18 09:55:00,65.82,65.94,65.68,65.68,31961.0,58.2421,58.3483,58.1183,58.1183,31961.0
2021-05-18 10:00:00,65.65,65.66,65.34,65.54,39761.0,58.0917,58.1006,57.8174,57.9944,39761.0
2021-05-18 10:05:00,65.53,65.8,65.53,65.75,36909.0,57.9855,58.2244,57.9855,58.1802,36909.0
2021-05-18 10:10:00,65.75,65.81,65.58,65.62,35993.0,58.1802,58.2333,58.0298,58.0652,35993.0
2021-05-18 10:15:00,65.63,65.66,65.53,65.55,41997.0,58.074,58.1006,57.9855,58.0032,41997.0
2021-05-18 10:20:00,65.56,65.8,65.54,65.77,25021.0,58.0121,58.2244,57.9944,58.1979,25021.0
2021-05-18 10:25:00,65.77,65.81,65.61,65.68,94174.0,58.1979,58.2333,58.0563,58.1183,94174.0
2021-05-18 10:30:00,65.66,65.79,65.63,65.73,27521.0,58.1006,58.2156,58.074,58.1625,27521.0
2021-05-18 10:35:00,65.73,65.81,65.7,65.73,24072.0,58.1625,58.2333,58.136,58.1625,24072.0
2021-05-18 10:40:00,65.72,65.77,65.65,65.69,31898.0,58.1537,58.1979,58.0917,58.1271,31898.0
2021-05-18 10:45:00,65.69,65.86,65.65,65.85,35937.0,58.1271,58.2775,58.0917,58.2687,35937.0
2021-05-18 10:50:00,65.84,65.94,65.82,65.82,28966.0,58.2598,58.3483,58.2421,58.2421,28966.0
2021-05-18 10:55:00,65.83,65.88,65.76,65.78,47633.0,58.251,58.2952,58.189,58.2067,47633.0
2021-05-18 11:00:00,65.77,65.8,65.67,65.67,159372.0,58.1979,58.2244,58.1094,58.1094,159372.0
2021-05-18 11:05:00,65.67,65.7,65.62,65.66,31105.0,58.1094,58.136,58.0652,58.1006,31105.0
2021-05-18 11:10:00,65.65,65.73,65.63,65.69,44163.0,58.0917,58.1625,58.074,58.1271,44163.0
2021-05-18 11:15:00,65.69,65.74,65.63,65.71,25765.0,58.1271,58.1714,58.074,58.1448,25765.0
2021-05-18 11:20:00,65.7,65.76,65.69,65.74,23571.0,58.136,58.189,58.1271,58.1714,23571.0
2021-05-18 11:25:00,65.73,65.83,65.72,65.78,51311.0,58.1625,58.251,58.1537,58.2067,51311.0
2021-05-18 11:30:00,65.78,65.79,65.69,65.75,34960.0,58.2067,58.2156,58.1271,58.1802,34960.0
2021-05-18 11:35:00,65.75,65.82,65.74,65.81,35224.0,58.1802,58.2421,58.1714,58.2333,35224.0
2021-05-18 11:40:00,65.81,65.81,65.68,65.74,42530.0,58.2333,58.2333,58.1183,58.1714,42530.0
2021-05-18 11:45:00,65.75,65.83,65.74,65.81,23900.0,58.1802,58.251,58.1714,58.2333,23900.0
2021-05-18 11:50:00,65.81,65.82,65.67,65.7,21537.0,58.2333,58.2421,58.1094,58.136,21537.0
2021-05-18 11:55:00,65.7,65.71,65.63,65.64,21631.0,58.136,58.1448,58.074,58.0829,21631.0
2021-05-18 12:00:00,65.65,65.69,65.61,65.68,34152.0,58.0917,58.1271,58.0563,58.1183,34152.0
2021-05-18 12:05:00,65.69,65.7,65.56,65.56,23200.0,58.1271,58.136,58.0121,58.0121,23200.0
2021-05-18 12:10:00,65.56,65.64,65.55,65.59,18639.0,58.0121,58.0829,58.0032,58.0386,18639.0
2021-05-18 12:15:00,65.59,65.62,65.59,65.61,17161.0,58.0386,58.0652,58.0386,58.0563,17161.0
2021-05-18 12:20:00,65.62,65.69,65.6,65.67,34815.0,58.0652,58.1271,58.0475,58.1094,34815.0
2021-05-18 12:25:00,65.66,65.74,65.66,65.7,24150.0,58.1006,58.1714,58.1006,58.136,24150.0
2021-05-18 12:30:00,65.69,65.75,65.63,65.75,20544.0,58.1271,58.1802,58.074,58.1802,20544.0
2021-05-18 12:35:00,65.74,65.74,65.66,65.67,18369.0,58.1714,58.1714,58.1006,58.1094,18369.0
2021-05-18 12:40:00,65.67,65.72,65.66,65.7,18678.0,58.1094,58.1537,58.1006,58.136,18678.0
2021-05-18 12:45:00,65.7,65.73,65.7,65.73,13870.0,58.136,58.1625,58.136,58.1625,13870.0
2021-05-18 12:50:00,65.73,65.79,65.72,65.78,36331.0,58.1625,58.2156,58.1537,58.2067,36331.0
2021-05-18 12:55:00,65.77,65.78,65.73,65.77,16051.0,58.1979,58.2067,58.1625,58.1979,16051.0
2021-05-18 13:00:00,65.78,65.83,65.77,65.81,30369.0,58.2067,58.251,58.1979,58.2333,30369.0
2021-05-18 13:05:00,65.81,65.82,65.71,65.78,39581.0,58.2333,58.2421,58.1448,58.2067,39581.0
2021-05-18 13:10:00,65.78,65.85,65.77,65.84,56875.0,58.2067,58.2687,58.1979,58.2598,56875.0
2021-05-18 13:15:00,65.83,65.92,65.81,65.91,35014.0,58.251,58.3306,58.2333,58.3218,35014.0
2021-05-18 13:20:00,65.91,65.96,65.89,65.95,33157.0,58.3218,58.366,58.3041,58.3572,33157.0
2021-05-18 13:25:00,65.96,66.02,65.96,66.0,54514.0,58.366,58.4191,58.366,58.4014,54514.0
2021-05-18 13:30:00,66.0,66.02,65.94,66.0,34990.0,58.4014,58.4191,58.3483,58.4014,34990.0
2021-05-18 13:35:00,66.0,66.02,65.88,65.91,48043.0,58.4014,58.4191,58.2952,58.3218,48043.0
2021-05-18 13:40:00,65.91,65.95,65.88,65.92,26914.0,58.3218,58.3572,58.2952,58.3306,26914.0
2021-05-18 13:45:00,65.92,66.0,65.91,65.98,20582.0,58.3306,58.4014,58.3218,58.3837,20582.0
2021-05-18 13:50:00,65.97,65.98,65.94,65.96,23510.0,58.3749,58.3837,58.3483,58.366,23510.0
2021-05-18 13:55:00,65.97,65.97,65.91,65.93,19800.0,58.3749,58.3749,58.3218,58.3395,19800.0
2021-05-18 14:00:00,65.92,65.92,65.82,65.89,58058.0,58.3306,58.3306,58.2421,58.3041,58058.0
2021-05-18 14:05:00,65.89,65.92,65.84,65.88,24595.0,58.3041,58.3306,58.2598,58.2952,24595.0
2021-05-18 14:10:00,65.88,65.91,65.87,65.9,23317.0,58.2952,58.3218,58.2864,58.3129,23317.0
2021-05-18 14:15:00,65.89,65.96,65.88,65.92,40788.0,58.3041,58.366,58.2952,58.3306,40788.0
2021-05-18 14:20:00,65.93,65.93,65.83,65.83,29970.0,58.3395,58.3395,58.251,58.251,29970.0
2021-05-18 14:25:00,65.83,65.83,65.77,65.8,23546.0,58.251,58.251,58.1979,58.2244,23546.0
2021-05-18 14:30:00,65.79,65.8,65.73,65.73,33308.0,58.2156,58.2244,58.1625,58.1625,33308.0
2021-05-18 14:35:00,65.74,65.76,65.67,65.7,33075.0,58.1714,58.189,58.1094,58.136,33075.0
2021-05-18 14:40:00,65.71,65.76,65.62,65.67,21798.0,58.1448,58.189,58.0652,58.1094,21798.0
2021-05-18 14:45:00,65.67,65.69,65.63,65.69,40004.0,58.1094,58.1271,58.074,58.1271,40004.0
2021-05-18 14:50:00,65.68,65.8,65.67,65.8,29559.0,58.1183,58.2244,58.1094,58.2244,29559.0
2021-05-18 14:55:00,65.81,65.89,65.76,65.86,38732.0,58.2333,58.3041,58.189,58.2775,38732.0
2021-05-18 15:00:00,65.86,65.87,65.8,65.84,34119.0,58.2775,58.2864,58.2244,58.2598,34119.0
2021-05-18 15:05:00,65.84,65.86,65.8,65.83,26512.0,58.2598,58.2775,58.2244,58.251,26512.0
2021-05-18 15:10:00,65.83,65.88,65.82,65.84,53964.0,58.251,58.2952,58.2421,58.2598,53964.0
2021-05-18 15:15:00,65.85,65.95,65.82,65.93,55020.0,58.2687,58.3572,58.2421,58.3395,55020.0
2021-05-18 15:20:00,65.93,65.93,65.88,65.92,43940.0,58.3395,58.3395,58.2952,58.3306,43940.0
2021-05-18 15:25:00,65.92,65.95,65.82,65.85,58558.0,58.3306,58.3572,58.2421,58.2687,58558.0
2021-05-18 15:30:00,65.85,65.88,65.82,65.88,52270.0,58.2687,58.2952,58.2421,58.2952,52270.0
2021-05-18 15:35:00,65.87,65.89,65.79,65.88,72268.0,58.2864,58.3041,58.2156,58.2952,72268.0
2021-05-18 15:40:00,65.88,65.92,65.84,65.87,65593.0,58.2952,58.3306,58.2598,58.2864,65593.0
2021-05-18 15:45:00,65.88,65.9,65.69,65.72,132794.0,58.2952,58.3129,58.1271,58.1537,132794.0
2021-05-18 15:50:00,65.72,65.73,65.6,65.61,188468.0,58.1537,58.1625,58.0475,58.0563,188468.0
2021-05-18 15:55:00,65.61,65.65,65.35,65.38,355560.0,58.0563,58.0917,57.8263,57.8528,355560.0
2021-05-19 09:30:00,64.73,64.79,64.31,64.75,105162.0,57.2776,57.3307,56.906,57.2953,105162.0
2021-05-19 09:35:00,64.79,64.84,64.23,64.31,54403.0,57.3307,57.375,56.8352,56.906,54403.0
2021-05-19 09:40:00,64.31,64.37,64.09,64.13,48715.0,56.906,56.9591,56.7113,56.7467,48715.0
2021-05-19 09:45:00,64.17,64.22,63.89,63.95,70768.0,56.7821,56.8263,56.5343,56.5874,70768.0
2021-05-19 09:50:00,63.93,64.02,63.77,63.94,54752.0,56.5697,56.6494,56.4282,56.5786,54752.0
2021-05-19 09:55:00,63.94,64.13,63.81,64.02,52188.0,56.5786,56.7467,56.4636,56.6494,52188.0
2021-05-19 10:00:00,64.02,64.13,63.87,63.88,45106.0,56.6494,56.7467,56.5166,56.5255,45106.0
2021-05-19 10:05:00,63.88,63.97,63.7,63.76,52902.0,56.5255,56.6051,56.3662,56.4193,52902.0
2021-05-19 10:10:00,63.74,63.8,63.63,63.76,45694.0,56.4016,56.4547,56.3043,56.4193,45694.0
2021-05-19 10:15:00,63.76,63.92,63.6,63.92,68290.0,56.4193,56.5609,56.2777,56.5609,68290.0
2021-05-19 10:20:00,63.9,63.94,63.69,63.69,34135.0,56.5432,56.5786,56.3574,56.3574,34135.0
2021-05-19 10:25:00,63.67,63.94,63.65,63.89,41405.0,56.3397,56.5786,56.322,56.5343,41405.0
2021-05-19 10:30:00,63.9,63.9,63.63,63.7,39204.0,56.5432,56.5432,56.3043,56.3662,39204.0
2021-05-19 10:35:00,63.71,63.88,63.57,63.57,84182.0,56.3751,56.5255,56.2512,56.2512,84182.0
2021-05-19 10:40:00,63.56,63.8,63.52,63.78,45226.0,56.2423,56.4547,56.2069,56.437,45226.0
2021-05-19 10:45:00,63.77,63.84,63.65,63.73,102662.0,56.4282,56.4901,56.322,56.3928,102662.0
2021-05-19 10:50:00,63.72,63.88,63.71,63.85,33722.0,56.3839,56.5255,56.3751,56.4989,33722.0
2021-05-19 10:55:00,63.86,64.01,63.82,64.0,48887.0,56.5078,56.6405,56.4724,56.6317,48887.0
2021-05-19 11:00:00,64.0,64.02,63.83,63.86,41338.0,56.6317,56.6494,56.4812,56.5078,41338.0
2021-05-19 11:05:00,63.87,64.19,63.84,64.19,93404.0,56.5166,56.7998,56.4901,56.7998,93404.0
2021-05-19 11:10:00,64.18,64.25,64.15,64.24,71251.0,56.791,56.8529,56.7644,56.844,71251.0
2021-05-19 11:15:00,64.25,64.28,64.16,64.21,61873.0,56.8529,56.8794,56.7733,56.8175,61873.0
2021-05-19 11:20:00,64.21,64.45,64.19,64.4,33696.0,56.8175,57.0299,56.7998,56.9856,33696.0
2021-05-19 11:25:00,64.39,64.46,64.39,64.42,39089.0,56.9768,57.0387,56.9768,57.0033,39089.0
2021-05-19 11:30:00,64.41,64.44,64.26,64.27,17327.0,56.9945,57.021,56.8617,56.8706,17327.0
2021-05-19 11:35:00,64.28,64.33,64.23,64.27,46362.0,56.8794,56.9237,56.8352,56.8706,46362.0
2021-05-19 11:40:00,64.27,64.31,64.21,64.3,47248.0,56.8706,56.906,56.8175,56.8971,47248.0
2021-05-19 11:45:00,64.31,64.45,64.3,64.45,29572.0,56.906,57.0299,56.8971,57.0299,29572.0
2021-05-19 11:50:00,64.45,64.5,64.41,64.49,26345.0,57.0299,57.0741,56.9945,57.0653,26345.0
2021-05-19 11:55:00,64.49,64.61,64.49,64.56,33072.0,57.0653,57.1714,57.0653,57.1272,33072.0
2021-05-19 12:00:00,64.57,64.57,64.4,64.44,38069.0,57.1361,57.1361,56.9856,57.021,38069.0
2021-05-19 12:05:00,64.45,64.53,64.41,64.5,20177.0,57.0299,57.1007,56.9945,57.0741,20177.0
2021-05-19 12:10:00,64.52,64.61,64.5,64.58,15750.0,57.0918,57.1714,57.0741,57.1449,15750.0
2021-05-19 12:15:00,64.58,64.64,64.56,64.64,13084.0,57.1449,57.198,57.1272,57.198,13084.0
2021-05-19 12:20:00,64.64,64.66,64.59,64.65,20557.0,57.198,57.2157,57.1538,57.2068,20557.0
2021-05-19 12:25:00,64.64,64.65,64.56,64.58,17692.0,57.198,57.2068,57.1272,57.1449,17692.0
2021-05-19 12:30:00,64.56,64.61,64.55,64.57,12093.0,57.1272,57.1714,57.1184,57.1361,12093.0
2021-05-19 12:35:00,64.58,64.61,64.49,64.58,46981.0,57.1449,57.1714,57.0653,57.1449,46981.0
2021-05-19 12:40:00,64.58,64.68,64.56,64.62,37370.0,57.1449,57.2334,57.1272,57.1803,37370.0
2021-05-19 12:45:00,64.62,64.65,64.58,64.65,12154.0,57.1803,57.2068,57.1449,57.2068,12154.0
2021-05-19 12:50:00,64.63,64.75,64.6,64.7,23687.0,57.1891,57.2953,57.1626,57.2511,23687.0
2021-05-19 12:55:00,64.71,64.74,64.7,64.72,15373.0,57.2599,57.2865,57.2511,57.2688,15373.0
2021-05-19 13:00:00,64.72,64.78,64.71,64.78,19252.0,57.2688,57.3219,57.2599,57.3219,19252.0
2021-05-19 13:05:00,64.78,64.92,64.76,64.83,17134.0,57.3219,57.4458,57.3042,57.3661,17134.0
2021-05-19 13:10:00,64.82,64.88,64.82,64.88,13696.0,57.3573,57.4104,57.3573,57.4104,13696.0
2021-05-19 13:15:00,64.88,64.99,64.88,64.95,33178.0,57.4104,57.5077,57.4104,57.4723,33178.0
2021-05-19 13:20:00,64.96,64.97,64.91,64.91,19539.0,57.4812,57.49,57.4369,57.4369,19539.0
2021-05-19 13:25:00,64.9,64.96,64.87,64.93,22230.0,57.4281,57.4812,57.4015,57.4546,22230.0
2021-05-19 13:30:00,64.94,64.94,64.83,64.85,21836.0,57.4635,57.4635,57.3661,57.3838,21836.0
2021-05-19 13:35:00,64.85,64.87,64.74,64.84,21112.0,57.3838,57.4015,57.2865,57.375,21112.0
2021-05-19 13:40:00,64.85,64.87,64.81,64.83,20705.0,57.3838,57.4015,57.3484,57.3661,20705.0
2021-05-19 13:45:00,64.82,64.89,64.79,64.89,22134.0,57.3573,57.4192,57.3307,57.4192,22134.0
2021-05-19 13:50:00,64.89,64.95,64.84,64.95,23219.0,57.4192,57.4723,57.375,57.4723,23219.0
2021-05-19 13:55:00,64.94,64.97,64.88,64.88,22313.0,57.4635,57.49,57.4104,57.4104,22313.0
2021-05-19 14:00:00,64.87,64.98,64.65,64.66,24250.0,57.4015,57.4988,57.2068,57.2157,24250.0
2021-05-19 14:05:00,64.66,64.75,64.54,64.69,37741.0,57.2157,57.2953,57.1095,57.2422,37741.0
2021-05-19 14:10:00,64.67,64.69,64.53,64.55,59745.0,57.2245,57.2422,57.1007,57.1184,59745.0
2021-05-19 14:15:00,64.55,64.55,64.39,64.48,30426.0,57.1184,57.1184,56.9768,57.0564,30426.0
2021-05-19 14:20:00,64.49,64.83,64.47,64.82,44076.0,57.0653,57.3661,57.0476,57.3573,44076.0
2021-05-19 14:25:00,64.82,64.82,64.65,64.73,21827.0,57.3573,57.3573,57.2068,57.2776,21827.0
2021-05-19 14:30:00,64.71,64.8,64.61,64.62,37606.0,57.2599,57.3396,57.1714,57.1803,37606.0
2021-05-19 14:35:00,64.64,64.7,64.48,64.52,39831.0,57.198,57.2511,57.0564,57.0918,39831.0
2021-05-19 14:40:00,64.52,64.57,64.47,64.5,36335.0,57.0918,57.1361,57.0476,57.0741,36335.0
2021-05-19 14:45:00,64.5,64.55,64.43,64.49,33677.0,57.0741,57.1184,57.0122,57.0653,33677.0
2021-05-19 14:50:00,64.5,64.52,64.43,64.48,26229.0,57.0741,57.0918,57.0122,57.0564,26229.0
2021-05-19 14:55:00,64.49,64.62,64.45,64.48,42373.0,57.0653,57.1803,57.0299,57.0564,42373.0
2021-05-19 15:00:00,64.47,64.51,64.42,64.49,49944.0,57.0476,57.083,57.0033,57.0653,49944.0
2021-05-19 15:05:00,64.5,64.65,64.49,64.65,31304.0,57.0741,57.2068,57.0653,57.2068,31304.0
2021-05-19 15:10:00,64.66,64.75,64.63,64.68,28100.0,57.2157,57.2953,57.1891,57.2334,28100.0
2021-05-19 15:15:00,64.67,64.73,64.65,64.71,24708.0,57.2245,57.2776,57.2068,57.2599,24708.0
2021-05-19 15:20:00,64.73,64.89,64.7,64.85,39055.0,57.2776,57.4192,57.2511,57.3838,39055.0
2021-05-19 15:25:00,64.84,64.88,64.75,64.83,36197.0,57.375,57.4104,57.2953,57.3661,36197.0
2021-05-19 15:30:00,64.83,64.83,64.6,64.68,49096.0,57.3661,57.3661,57.1626,57.2334,49096.0
2021-05-19 15:35:00,64.69,64.74,64.64,64.7,54066.0,57.2422,57.2865,57.198,57.2511,54066.0
2021-05-19 15:40:00,64.7,64.76,64.69,64.69,47490.0,57.2511,57.3042,57.2422,57.2422,47490.0
2021-05-19 15:45:00,64.69,64.69,64.57,64.61,90016.0,57.2422,57.2422,57.1361,57.1714,90016.0
2021-05-19 15:50:00,64.62,64.85,64.58,64.83,118018.0,57.1803,57.3838,57.1449,57.3661,118018.0
2021-05-19 15:55:00,64.82,64.91,64.79,64.83,237331.0,57.3573,57.4369,57.3307,57.3661,237331.0
2021-05-20 09:30:00,64.81,65.06,64.75,64.8,53489.0,57.3484,57.5696,57.2953,57.3396,53489.0
2021-05-20 09:35:00,64.77,64.77,64.49,64.51,56359.0,57.313,57.313,57.0653,57.083,56359.0
2021-05-20 09:40:00,64.5,64.5,64.29,64.42,60670.0,57.0741,57.0741,56.8883,57.0033,60670.0
2021-05-20 09:45:00,64.43,64.78,64.4,64.74,42316.0,57.0122,57.3219,56.9856,57.2865,42316.0
2021-05-20 09:50:00,64.71,64.78,64.44,64.53,42392.0,57.2599,57.3219,57.021,57.1007,42392.0
2021-05-20 09:55:00,64.54,64.78,64.54,64.76,35773.0,57.1095,57.3219,57.1095,57.3042,35773.0
2021-05-20 10:00:00,64.75,64.75,64.46,64.62,19542.0,57.2953,57.2953,57.0387,57.1803,19542.0
2021-05-20 10:05:00,64.62,64.66,64.42,64.47,25850.0,57.1803,57.2157,57.0033,57.0476,25850.0
2021-05-20 10:10:00,64.49,64.56,64.45,64.48,27668.0,57.0653,57.1272,57.0299,57.0564,27668.0
2021-05-20 10:15:00,64.48,64.61,64.4,64.6,37749.0,57.0564,57.1714,56.9856,57.1626,37749.0
2021-05-20 10:20:00,64.61,64.61,64.48,64.53,29570.0,57.1714,57.1714,57.0564,57.1007,29570.0
2021-05-20 10:25:00,64.53,64.57,64.49,64.5,22431.0,57.1007,57.1361,57.0653,57.0741,22431.0
2021-05-20 10:30:00,64.51,64.52,64.43,64.44,17447.0,57.083,57.0918,57.0122,57.021,17447.0
2021-05-20 10:35:00,64.43,64.49,64.35,64.47,23011.0,57.0122,57.0653,56.9414,57.0476,23011.0
2021-05-20 10:40:00,64.47,64.57,64.45,64.57,23820.0,57.0476,57.1361,57.0299,57.1361,23820.0
2021-05-20 10:45:00,64.57,64.64,64.54,64.56,23292.0,57.1361,57.198,57.1095,57.1272,23292.0
2021-05-20 10:50:00,64.56,64.59,64.48,64.58,27956.0,57.1272,57.1538,57.0564,57.1449,27956.0
2021-05-20 10:55:00,64.6,64.61,64.47,64.5,21915.0,57.1626,57.1714,57.0476,57.0741,21915.0
2021-05-20 11:00:00,64.53,64.57,64.44,64.48,32627.0,57.1007,57.1361,57.021,57.0564,32627.0
2021-05-20 11:05:00,64.48,64.5,64.37,64.43,149801.0,57.0564,57.0741,56.9591,57.0122,149801.0
2021-05-20 11:10:00,64.43,64.55,64.43,64.5,29460.0,57.0122,57.1184,57.0122,57.0741,29460.0
2021-05-20 11:15:00,64.52,64.57,64.47,64.48,24341.0,57.0918,57.1361,57.0476,57.0564,24341.0
2021-05-20 11:20:00,64.48,64.53,64.47,64.5,20332.0,57.0564,57.1007,57.0476,57.0741,20332.0
2021-05-20 11:25:00,64.5,64.54,64.46,64.48,20847.0,57.0741,57.1095,57.0387,57.0564,20847.0
2021-05-20 11:30:00,64.47,64.59,64.46,64.58,20734.0,57.0476,57.1538,57.0387,57.1449,20734.0
2021-05-20 11:35:00,64.59,64.69,64.57,64.64,18616.0,57.1538,57.2422,57.1361,57.198,18616.0
2021-05-20 11:40:00,64.64,64.65,64.59,64.6,20021.0,57.198,57.2068,57.1538,57.1626,20021.0
2021-05-20 11:45:00,64.63,64.68,64.61,64.67,27015.0,57.1891,57.2334,57.1714,57.2245,27015.0
2021-05-20 11:50:00,64.67,64.68,64.6,64.61,16269.0,57.2245,57.2334,57.1626,57.1714,16269.0
2021-05-20 11:55:00,64.61,64.67,64.57,64.58,22075.0,57.1714,57.2245,57.1361,57.1449,22075.0
2021-05-20 12:00:00,64.58,64.58,64.49,64.51,36889.0,57.1449,57.1449,57.0653,57.083,36889.0
2021-05-20 12:05:00,64.51,64.56,64.48,64.54,23852.0,57.083,57.1272,57.0564,57.1095,23852.0
2021-05-20 12:10:00,64.55,64.6,64.52,64.54,19840.0,57.1184,57.1626,57.0918,57.1095,19840.0
2021-05-20 12:15:00,64.55,64.55,64.41,64.41,16857.0,57.1184,57.1184,56.9945,56.9945,16857.0
2021-05-20 12:20:00,64.41,64.43,64.32,64.37,29226.0,56.9945,57.0122,56.9148,56.9591,29226.0
2021-05-20 12:25:00,64.37,64.38,64.27,64.27,21700.0,56.9591,56.9679,56.8706,56.8706,21700.0
2021-05-20 12:30:00,64.28,64.32,64.25,64.27,21773.0,56.8794,56.9148,56.8529,56.8706,21773.0
2021-05-20 12:35:00,64.27,64.27,64.06,64.11,48892.0,56.8706,56.8706,56.6848,56.729,48892.0
2021-05-20 12:40:00,64.12,64.12,63.98,64.02,42676.0,56.7379,56.7379,56.614,56.6494,42676.0
2021-05-20 12:45:00,64.04,64.13,64.0,64.09,81092.0,56.6671,56.7467,56.6317,56.7113,81092.0
2021-05-20 12:50:00,64.08,64.17,64.07,64.17,50533.0,56.7025,56.7821,56.6936,56.7821,50533.0
2021-05-20 12:55:00,64.17,64.23,64.11,64.17,25902.0,56.7821,56.8352,56.729,56.7821,25902.0
2021-05-20 13:00:00,64.16,64.23,64.13,64.23,28453.0,56.7733,56.8352,56.7467,56.8352,28453.0
2021-05-20 13:05:00,64.22,64.29,64.21,64.27,22679.0,56.8263,56.8883,56.8175,56.8706,22679.0
2021-05-20 13:10:00,64.27,64.36,64.26,64.32,33972.0,56.8706,56.9502,56.8617,56.9148,33972.0
2021-05-20 13:15:00,64.32,64.37,64.31,64.35,19370.0,56.9148,56.9591,56.906,56.9414,19370.0
2021-05-20 13:20:00,64.37,64.41,64.34,64.35,25344.0,56.9591,56.9945,56.9325,56.9414,25344.0
2021-05-20 13:25:00,64.34,64.4,64.34,64.39,16390.0,56.9325,56.9856,56.9325,56.9768,16390.0
2021-05-20 13:30:00,64.39,64.39,64.35,64.38,13707.0,56.9768,56.9768,56.9414,56.9679,13707.0
2021-05-20 13:35:00,64.39,64.44,64.36,64.41,17731.0,56.9768,57.021,56.9502,56.9945,17731.0
2021-05-20 13:40:00,64.41,64.44,64.37,64.38,17815.0,56.9945,57.021,56.9591,56.9679,17815.0
2021-05-20 13:45:00,64.38,64.39,64.33,64.39,35153.0,56.9679,56.9768,56.9237,56.9768,35153.0
2021-05-20 13:50:00,64.39,64.39,64.23,64.27,26367.0,56.9768,56.9768,56.8352,56.8706,26367.0
2021-05-20 13:55:00,64.26,64.38,64.22,64.38,20927.0,56.8617,56.9679,56.8263,56.9679,20927.0
2021-05-20 14:00:00,64.38,64.42,64.36,64.4,30060.0,56.9679,57.0033,56.9502,56.9856,30060.0
2021-05-20 14:05:00,64.4,64.48,64.4,64.48,29439.0,56.9856,57.0564,56.9856,57.0564,29439.0
2021-05-20 14:10:00,64.47,64.52,64.47,64.48,18229.0,57.0476,57.0918,57.0476,57.0564,18229.0
2021-05-20 14:15:00,64.47,64.54,64.42,64.53,29764.0,57.0476,57.1095,57.0033,57.1007,29764.0
2021-05-20 14:20:00,64.53,64.55,64.47,64.5,28279.0,57.1007,57.1184,57.0476,57.0741,28279.0
2021-05-20 14:25:00,64.5,64.6,64.46,64.59,20743.0,57.0741,57.1626,57.0387,57.1538,20743.0
2021-05-20 14:30:00,64.59,64.63,64.56,64.59,28343.0,57.1538,57.1891,57.1272,57.1538,28343.0
2021-05-20 14:35:00,64.59,64.63,64.57,64.6,20919.0,57.1538,57.1891,57.1361,57.1626,20919.0
2021-05-20 14:40:00,64.59,64.65,64.59,64.61,31106.0,57.1538,57.2068,57.1538,57.1714,31106.0
2021-05-20 14:45:00,64.61,64.64,64.55,64.59,32493.0,57.1714,57.198,57.1184,57.1538,32493.0
2021-05-20 14:50:00,64.58,64.64,64.56,64.64,23995.0,57.1449,57.198,57.1272,57.198,23995.0
2021-05-20 14:55:00,64.63,64.63,64.55,64.58,22119.0,57.1891,57.1891,57.1184,57.1449,22119.0
2021-05-20 15:00:00,64.56,64.65,64.54,64.65,22539.0,57.1272,57.2068,57.1095,57.2068,22539.0
2021-05-20 15:05:00,64.65,64.67,64.61,64.64,25317.0,57.2068,57.2245,57.1714,57.198,25317.0
2021-05-20 15:10:00,64.64,64.76,64.64,64.74,25408.0,57.198,57.3042,57.198,57.2865,25408.0
2021-05-20 15:15:00,64.73,64.83,64.72,64.81,32085.0,57.2776,57.3661,57.2688,57.3484,32085.0
2021-05-20 15:20:00,64.81,64.89,64.79,64.86,36947.0,57.3484,57.4192,57.3307,57.3927,36947.0
2021-05-20 15:25:00,64.87,64.93,64.86,64.89,36559.0,57.4015,57.4546,57.3927,57.4192,36559.0
2021-05-20 15:30:00,64.88,64.88,64.74,64.74,63571.0,57.4104,57.4104,57.2865,57.2865,63571.0
2021-05-20 15:35:00,64.74,64.79,64.69,64.69,49560.0,57.2865,57.3307,57.2422,57.2422,49560.0
2021-05-20 15:40:00,64.7,64.74,64.67,64.74,48559.0,57.2511,57.2865,57.2245,57.2865,48559.0
2021-05-20 15:45:00,64.75,64.77,64.55,64.58,73706.0,57.2953,57.313,57.1184,57.1449,73706.0
2021-05-20 15:50:00,64.58,64.59,64.49,64.55,120374.0,57.1449,57.1538,57.0653,57.1184,120374.0
2021-05-20 15:55:00,64.54,64.55,64.39,64.46,177082.0,57.1095,57.1184,56.9768,57.0387,177082.0
2021-05-21 09:30:00,64.76,65.13,64.75,65.13,143016.0,57.3042,57.6316,57.2953,57.6316,143016.0
2021-05-21 09:35:00,65.13,65.25,64.97,65.15,70824.0,57.6316,57.7378,57.49,57.6493,70824.0
2021-05-21 09:40:00,65.16,65.34,65.13,65.22,39796.0,57.6581,57.8174,57.6316,57.7112,39796.0
2021-05-21 09:45:00,65.22,65.38,65.11,65.21,40371.0,57.7112,57.8528,57.6139,57.7024,40371.0
2021-05-21 09:50:00,65.21,65.36,65.1,65.33,34427.0,57.7024,57.8351,57.605,57.8086,34427.0
2021-05-21 09:55:00,65.33,65.37,65.24,65.27,34669.0,57.8086,57.8439,57.7289,57.7555,34669.0
2021-05-21 10:00:00,65.28,65.28,64.99,65.04,39038.0,57.7643,57.7643,57.5077,57.5519,39038.0
2021-05-21 10:05:00,65.05,65.11,64.89,65.03,31628.0,57.5608,57.6139,57.4192,57.5431,31628.0
2021-05-21 10:10:00,65.03,65.09,64.91,64.94,35606.0,57.5431,57.5962,57.4369,57.4635,35606.0
2021-05-21 10:15:00,64.95,65.01,64.89,64.98,36743.0,57.4723,57.5254,57.4192,57.4988,36743.0
2021-05-21 10:20:00,64.98,65.0,64.82,64.86,77047.0,57.4988,57.5165,57.3573,57.3927,77047.0
2021-05-21 10:25:00,64.86,64.89,64.7,64.77,145510.0,57.3927,57.4192,57.2511,57.313,145510.0
2021-05-21 10:30:00,64.74,64.92,64.72,64.87,74801.0,57.2865,57.4458,57.2688,57.4015,74801.0
2021-05-21 10:35:00,64.88,64.89,64.74,64.76,51478.0,57.4104,57.4192,57.2865,57.3042,51478.0
2021-05-21 10:40:00,64.76,64.8,64.7,64.77,43825.0,57.3042,57.3396,57.2511,57.313,43825.0
2021-05-21 10:45:00,64.76,64.87,64.71,64.86,39202.0,57.3042,57.4015,57.2599,57.3927,39202.0
2021-05-21 10:50:00,64.87,65.02,64.87,64.99,42009.0,57.4015,57.5342,57.4015,57.5077,42009.0
2021-05-21 10:55:00,65.0,65.1,64.99,65.08,30832.0,57.5165,57.605,57.5077,57.5873,30832.0
2021-05-21 11:00:00,65.09,65.15,65.01,65.14,37465.0,57.5962,57.6493,57.5254,57.6404,37465.0
2021-05-21 11:05:00,65.14,65.2,65.13,65.14,34133.0,57.6404,57.6935,57.6316,57.6404,34133.0
2021-05-21 11:10:00,65.14,65.18,65.05,65.07,26966.0,57.6404,57.6758,57.5608,57.5785,26966.0
2021-05-21 11:15:00,65.08,65.12,65.03,65.05,22397.0,57.5873,57.6227,57.5431,57.5608,22397.0
2021-05-21 11:20:00,65.05,65.08,64.99,65.0,18567.0,57.5608,57.5873,57.5077,57.5165,18567.0
2021-05-21 11:25:00,65.03,65.04,64.96,64.97,83076.0,57.5431,57.5519,57.4812,57.49,83076.0
2021-05-21 11:30:00,64.98,65.02,64.91,65.01,22648.0,57.4988,57.5342,57.4369,57.5254,22648.0
2021-05-21 11:35:00,65.01,65.05,64.99,65.01,23180.0,57.5254,57.5608,57.5077,57.5254,23180.0
2021-05-21 11:40:00,65.01,65.07,64.97,64.97,19805.0,57.5254,57.5785,57.49,57.49,19805.0
2021-05-21 11:45:00,64.98,65.02,64.93,64.97,27685.0,57.4988,57.5342,57.4546,57.49,27685.0
2021-05-21 11:50:00,64.98,64.99,64.9,64.97,45180.0,57.4988,57.5077,57.4281,57.49,45180.0
2021-05-21 11:55:00,64.97,65.02,64.91,64.93,21883.0,57.49,57.5342,57.4369,57.4546,21883.0
2021-05-21 12:00:00,64.92,64.93,64.86,64.92,33545.0,57.4458,57.4546,57.3927,57.4458,33545.0
2021-05-21 12:05:00,64.92,64.93,64.66,64.66,53913.0,57.4458,57.4546,57.2157,57.2157,53913.0
2021-05-21 12:10:00,64.66,64.81,64.66,64.76,24056.0,57.2157,57.3484,57.2157,57.3042,24056.0
2021-05-21 12:15:00,64.76,64.78,64.71,64.72,17887.0,57.3042,57.3219,57.2599,57.2688,17887.0
2021-05-21 12:20:00,64.71,64.73,64.65,64.66,19078.0,57.2599,57.2776,57.2068,57.2157,19078.0
2021-05-21 12:25:00,64.66,64.72,64.65,64.7,20312.0,57.2157,57.2688,57.2068,57.2511,20312.0
2021-05-21 12:30:00,64.7,64.75,64.68,64.72,22609.0,57.2511,57.2953,57.2334,57.2688,22609.0
2021-05-21 12:35:00,64.73,64.74,64.69,64.69,23379.0,57.2776,57.2865,57.2422,57.2422,23379.0
2021-05-21 12:40:00,64.7,64.78,64.69,64.76,19840.0,57.2511,57.3219,57.2422,57.3042,19840.0
2021-05-21 12:45:00,64.77,64.77,64.65,64.67,28145.0,57.313,57.313,57.2068,57.2245,28145.0
2021-05-21 12:50:00,64.67,64.67,64.51,64.52,28631.0,57.2245,57.2245,57.083,57.0918,28631.0
2021-05-21 12:55:00,64.52,64.53,64.39,64.48,41749.0,57.0918,57.1007,56.9768,57.0564,41749.0
2021-05-21 13:00:00,64.48,64.55,64.44,64.55,32371.0,57.0564,57.1184,57.021,57.1184,32371.0
2021-05-21 13:05:00,64.56,64.61,64.54,64.59,21712.0,57.1272,57.1714,57.1095,57.1538,21712.0
2021-05-21 13:10:00,64.59,64.61,64.56,64.58,22605.0,57.1538,57.1714,57.1272,57.1449,22605.0
2021-05-21 13:15:00,64.57,64.63,64.56,64.62,26676.0,57.1361,57.1891,57.1272,57.1803,26676.0
2021-05-21 13:20:00,64.62,64.72,64.59,64.69,20105.0,57.1803,57.2688,57.1538,57.2422,20105.0
2021-05-21 13:25:00,64.69,64.77,64.68,64.75,25500.0,57.2422,57.313,57.2334,57.2953,25500.0
2021-05-21 13:30:00,64.74,64.75,64.7,64.74,18453.0,57.2865,57.2953,57.2511,57.2865,18453.0
2021-05-21 13:35:00,64.74,64.76,64.69,64.75,17602.0,57.2865,57.3042,57.2422,57.2953,17602.0
2021-05-21 13:40:00,64.73,64.75,64.64,64.64,15468.0,57.2776,57.2953,57.198,57.198,15468.0
2021-05-21 13:45:00,64.64,64.66,64.62,64.64,19082.0,57.198,57.2157,57.1803,57.198,19082.0
2021-05-21 13:50:00,64.64,64.65,64.59,64.61,17875.0,57.198,57.2068,57.1538,57.1714,17875.0
2021-05-21 13:55:00,64.61,64.72,64.6,64.71,24382.0,57.1714,57.2688,57.1626,57.2599,24382.0
2021-05-21 14:00:00,64.72,64.77,64.69,64.76,28378.0,57.2688,57.313,57.2422,57.3042,28378.0
2021-05-21 14:05:00,64.77,64.9,64.76,64.89,31987.0,57.313,57.4281,57.3042,57.4192,31987.0
2021-05-21 14:10:00,64.89,64.96,64.88,64.94,31674.0,57.4192,57.4812,57.4104,57.4635,31674.0
2021-05-21 14:15:00,64.94,64.96,64.85,64.88,24472.0,57.4635,57.4812,57.3838,57.4104,24472.0
2021-05-21 14:20:00,64.87,64.87,64.77,64.82,34840.0,57.4015,57.4015,57.313,57.3573,34840.0
2021-05-21 14:25:00,64.81,64.83,64.74,64.75,33299.0,57.3484,57.3661,57.2865,57.2953,33299.0
2021-05-21 14:30:00,64.76,64.81,64.73,64.81,31149.0,57.3042,57.3484,57.2776,57.3484,31149.0
2021-05-21 14:35:00,64.81,64.83,64.72,64.73,36856.0,57.3484,57.3661,57.2688,57.2776,36856.0
2021-05-21 14:40:00,64.73,64.75,64.65,64.7,37059.0,57.2776,57.2953,57.2068,57.2511,37059.0
2021-05-21 14:45:00,64.72,64.77,64.71,64.76,24456.0,57.2688,57.313,57.2599,57.3042,24456.0
2021-05-21 14:50:00,64.76,64.8,64.75,64.8,28610.0,57.3042,57.3396,57.2953,57.3396,28610.0
2021-05-21 14:55:00,64.8,64.84,64.79,64.81,31678.0,57.3396,57.375,57.3307,57.3484,31678.0
2021-05-21 15:00:00,64.81,64.82,64.71,64.76,44448.0,57.3484,57.3573,57.2599,57.3042,44448.0
2021-05-21 15:05:00,64.76,64.81,64.74,64.77,32196.0,57.3042,57.3484,57.2865,57.313,32196.0
2021-05-21 15:10:00,64.77,64.86,64.77,64.82,38490.0,57.313,57.3927,57.313,57.3573,38490.0
2021-05-21 15:15:00,64.82,64.87,64.78,64.87,34328.0,57.3573,57.4015,57.3219,57.4015,34328.0
2021-05-21 15:20:00,64.87,64.91,64.86,64.89,44837.0,57.4015,57.4369,57.3927,57.4192,44837.0
2021-05-21 15:25:00,64.88,64.89,64.83,64.84,55216.0,57.4104,57.4192,57.3661,57.375,55216.0
2021-05-21 15:30:00,64.85,64.85,64.73,64.76,69457.0,57.3838,57.3838,57.2776,57.3042,69457.0
2021-05-21 15:35:00,64.76,64.83,64.73,64.78,93420.0,57.3042,57.3661,57.2776,57.3219,93420.0
2021-05-21 15:40:00,64.78,64.79,64.69,64.7,81405.0,57.3219,57.3307,57.2422,57.2511,81405.0
2021-05-21 15:45:00,64.7,64.8,64.68,64.79,97451.0,57.2511,57.3396,57.2334,57.3307,97451.0
2021-05-21 15:50:00,64.8,64.82,64.71,64.74,169844.0,57.3396,57.3573,57.2599,57.2865,169844.0
2021-05-21 15:55:00,64.73,64.76,64.61,64.71,270976.0,57.2776,57.3042,57.1714,57.2599,270976.0
2021-05-24 09:30:00,64.91,64.99,64.77,64.93,69223.0,57.4369,57.5077,57.313,57.4546,69223.0
2021-05-24 09:35:00,64.95,65.0,64.8,64.81,40736.0,57.4723,57.5165,57.3396,57.3484,40736.0
2021-05-24 09:40:00,64.82,64.95,64.66,64.85,70227.0,57.3573,57.4723,57.2157,57.3838,70227.0
2021-05-24 09:45:00,64.84,64.93,64.77,64.85,40684.0,57.375,57.4546,57.313,57.3838,40684.0
2021-05-24 09:50:00,64.84,65.04,64.79,65.03,26583.0,57.375,57.5519,57.3307,57.5431,26583.0
2021-05-24 09:55:00,65.08,65.15,65.04,65.13,121764.0,57.5873,57.6493,57.5519,57.6316,121764.0
2021-05-24 10:00:00,65.14,65.24,65.07,65.2,48622.0,57.6404,57.7289,57.5785,57.6935,48622.0
2021-05-24 10:05:00,65.2,65.21,65.09,65.15,89407.0,57.6935,57.7024,57.5962,57.6493,89407.0
2021-05-24 10:10:00,65.16,65.16,65.04,65.12,32881.0,57.6581,57.6581,57.5519,57.6227,32881.0
2021-05-24 10:15:00,65.1,65.18,65.02,65.16,73814.0,57.605,57.6758,57.5342,57.6581,73814.0
2021-05-24 10:20:00,65.16,65.26,65.08,65.09,31345.0,57.6581,57.7466,57.5873,57.5962,31345.0
2021-05-24 10:25:00,65.09,65.11,65.03,65.05,28890.0,57.5962,57.6139,57.5431,57.5608,28890.0
2021-05-24 10:30:00,65.05,65.16,65.02,65.16,40241.0,57.5608,57.6581,57.5342,57.6581,40241.0
2021-05-24 10:35:00,65.16,65.22,65.1,65.21,42402.0,57.6581,57.7112,57.605,57.7024,42402.0
2021-05-24 10:40:00,65.22,65.31,65.21,65.26,96104.0,57.7112,57.7909,57.7024,57.7466,96104.0
2021-05-24 10:45:00,65.24,65.25,65.19,65.23,32271.0,57.7289,57.7378,57.6847,57.7201,32271.0
2021-05-24 10:50:00,65.24,65.33,65.24,65.25,22703.0,57.7289,57.8086,57.7289,57.7378,22703.0
2021-05-24 10:55:00,65.26,65.27,65.17,65.19,54610.0,57.7466,57.7555,57.667,57.6847,54610.0
2021-05-24 11:00:00,65.19,65.26,65.19,65.23,30456.0,57.6847,57.7466,57.6847,57.7201,30456.0
2021-05-24 11:05:00,65.24,65.25,65.16,65.17,19670.0,57.7289,57.7378,57.6581,57.667,19670.0
2021-05-24 11:10:00,65.17,65.19,65.1,65.12,27436.0,57.667,57.6847,57.605,57.6227,27436.0
2021-05-24 11:15:00,65.12,65.13,65.06,65.12,22440.0,57.6227,57.6316,57.5696,57.6227,22440.0
2021-05-24 11:20:00,65.12,65.13,65.09,65.11,19589.0,57.6227,57.6316,57.5962,57.6139,19589.0
2021-05-24 11:25:00,65.11,65.2,65.08,65.19,30167.0,57.6139,57.6935,57.5873,57.6847,30167.0
2021-05-24 11:30:00,65.19,65.23,65.16,65.21,14643.0,57.6847,57.7201,57.6581,57.7024,14643.0
2021-05-24 11:35:00,65.21,65.23,65.15,65.17,12672.0,57.7024,57.7201,57.6493,57.667,12672.0
2021-05-24 11:40:00,65.18,65.23,65.14,65.17,14245.0,57.6758,57.7201,57.6404,57.667,14245.0
2021-05-24 11:45:00,65.17,65.22,65.17,65.21,9152.0,57.667,57.7112,57.667,57.7024,9152.0
2021-05-24 11:50:00,65.2,65.2,65.1,65.13,18398.0,57.6935,57.6935,57.605,57.6316,18398.0
2021-05-24 11:55:00,65.13,65.14,65.08,65.11,9381.0,57.6316,57.6404,57.5873,57.6139,9381.0
2021-05-24 12:00:00,65.11,65.15,65.07,65.08,14364.0,57.6139,57.6493,57.5785,57.5873,14364.0
2021-05-24 12:05:00,65.08,65.08,65.03,65.07,15828.0,57.5873,57.5873,57.5431,57.5785,15828.0
2021-05-24 12:10:00,65.08,65.13,65.05,65.13,12444.0,57.5873,57.6316,57.5608,57.6316,12444.0
2021-05-24 12:15:00,65.14,65.18,65.12,65.14,12558.0,57.6404,57.6758,57.6227,57.6404,12558.0
2021-05-24 12:20:00,65.15,65.18,65.11,65.15,18682.0,57.6493,57.6758,57.6139,57.6493,18682.0
2021-05-24 12:25:00,65.14,65.16,65.08,65.1,9633.0,57.6404,57.6581,57.5873,57.605,9633.0
2021-05-24 12:30:00,65.11,65.13,65.09,65.12,6210.0,57.6139,57.6316,57.5962,57.6227,6210.0
2021-05-24 12:35:00,65.14,65.17,65.13,65.15,7749.0,57.6404,57.667,57.6316,57.6493,7749.0
2021-05-24 12:40:00,65.14,65.22,65.13,65.22,9400.0,57.6404,57.7112,57.6316,57.7112,9400.0
2021-05-24 12:45:00,65.23,65.26,65.18,65.26,65849.0,57.7201,57.7466,57.6758,57.7466,65849.0
2021-05-24 12:50:00,65.26,65.26,65.17,65.24,33583.0,57.7466,57.7466,57.667,57.7289,33583.0
2021-05-24 12:55:00,65.23,65.27,65.21,65.26,16852.0,57.7201,57.7555,57.7024,57.7466,16852.0
2021-05-24 13:00:00,65.26,65.32,65.25,65.27,18880.0,57.7466,57.7997,57.7378,57.7555,18880.0
2021-05-24 13:05:00,65.27,65.29,65.16,65.19,23725.0,57.7555,57.7732,57.6581,57.6847,23725.0
2021-05-24 13:10:00,65.19,65.23,65.16,65.22,16761.0,57.6847,57.7201,57.6581,57.7112,16761.0
2021-05-24 13:15:00,65.23,65.25,65.2,65.24,13770.0,57.7201,57.7378,57.6935,57.7289,13770.0
2021-05-24 13:20:00,65.23,65.24,65.2,65.23,19964.0,57.7201,57.7289,57.6935,57.7201,19964.0
2021-05-24 13:25:00,65.23,65.27,65.23,65.26,33825.0,57.7201,57.7555,57.7201,57.7466,33825.0
2021-05-24 13:30:00,65.26,65.3,65.22,65.26,17826.0,57.7466,57.782,57.7112,57.7466,17826.0
2021-05-24 13:35:00,65.27,65.29,65.23,65.28,18100.0,57.7555,57.7732,57.7201,57.7643,18100.0
2021-05-24 13:40:00,65.28,65.32,65.27,65.3,22855.0,57.7643,57.7997,57.7555,57.782,22855.0
2021-05-24 13:45:00,65.3,65.3,65.27,65.29,15528.0,57.782,57.782,57.7555,57.7732,15528.0
2021-05-24 13:50:00,65.3,65.35,65.29,65.32,25524.0,57.782,57.8263,57.7732,57.7997,25524.0
2021-05-24 13:55:00,65.32,65.35,65.3,65.32,21987.0,57.7997,57.8263,57.782,57.7997,21987.0
2021-05-24 14:00:00,65.33,65.36,65.31,65.34,23055.0,57.8086,57.8351,57.7909,57.8174,23055.0
2021-05-24 14:05:00,65.34,65.36,65.3,65.31,28878.0,57.8174,57.8351,57.782,57.7909,28878.0
2021-05-24 14:10:00,65.31,65.37,65.29,65.37,21591.0,57.7909,57.8439,57.7732,57.8439,21591.0
2021-05-24 14:15:00,65.37,65.45,65.37,65.43,26870.0,57.8439,57.9147,57.8439,57.897,26870.0
2021-05-24 14:20:00,65.43,65.44,65.41,65.44,24388.0,57.897,57.9059,57.8793,57.9059,24388.0
2021-05-24 14:25:00,65.43,65.45,65.39,65.42,24240.0,57.897,57.9147,57.8616,57.8882,24240.0
2021-05-24 14:30:00,65.42,65.45,65.38,65.42,22551.0,57.8882,57.9147,57.8528,57.8882,22551.0
2021-05-24 14:35:00,65.41,65.43,65.38,65.41,18447.0,57.8793,57.897,57.8528,57.8793,18447.0
2021-05-24 14:40:00,65.42,65.49,65.41,65.47,34428.0,57.8882,57.9501,57.8793,57.9324,34428.0
2021-05-24 14:45:00,65.47,65.5,65.37,65.41,37288.0,57.9324,57.959,57.8439,57.8793,37288.0
2021-05-24 14:50:00,65.41,65.41,65.34,65.38,16681.0,57.8793,57.8793,57.8174,57.8528,16681.0
2021-05-24 14:55:00,65.38,65.43,65.38,65.42,33019.0,57.8528,57.897,57.8528,57.8882,33019.0
2021-05-24 15:00:00,65.42,65.49,65.4,65.48,19287.0,57.8882,57.9501,57.8705,57.9413,19287.0
2021-05-24 15:05:00,65.49,65.54,65.48,65.53,18040.0,57.9501,57.9944,57.9413,57.9855,18040.0
2021-05-24 15:10:00,65.53,65.59,65.52,65.58,20728.0,57.9855,58.0386,57.9767,58.0298,20728.0
2021-05-24 15:15:00,65.58,65.6,65.51,65.51,25197.0,58.0298,58.0475,57.9678,57.9678,25197.0
2021-05-24 15:20:00,65.51,65.52,65.47,65.48,20397.0,57.9678,57.9767,57.9324,57.9413,20397.0
2021-05-24 15:25:00,65.49,65.58,65.49,65.58,23591.0,57.9501,58.0298,57.9501,58.0298,23591.0
2021-05-24 15:30:00,65.58,65.58,65.5,65.53,25216.0,58.0298,58.0298,57.959,57.9855,25216.0
2021-05-24 15:35:00,65.52,65.55,65.46,65.47,47985.0,57.9767,58.0032,57.9236,57.9324,47985.0
2021-05-24 15:40:00,65.46,65.5,65.44,65.5,22116.0,57.9236,57.959,57.9059,57.959,22116.0
2021-05-24 15:45:00,65.49,65.51,65.46,65.49,49707.0,57.9501,57.9678,57.9236,57.9501,49707.0
2021-05-24 15:50:00,65.49,65.49,65.37,65.44,105742.0,57.9501,57.9501,57.8439,57.9059,105742.0
2021-05-24 15:55:00,65.44,65.49,65.36,65.38,178770.0,57.9059,57.9501,57.8351,57.8528,178770.0
2021-05-25 09:30:00,65.61,65.81,65.53,65.77,76489.0,58.0563,58.2333,57.9855,58.1979,76489.0
2021-05-25 09:35:00,65.76,66.03,65.72,65.98,39937.0,58.189,58.428,58.1537,58.3837,39937.0
2021-05-25 09:40:00,65.97,66.12,65.94,66.04,26332.0,58.3749,58.5076,58.3483,58.4368,26332.0
2021-05-25 09:45:00,66.04,66.08,65.81,65.81,36890.0,58.4368,58.4722,58.2333,58.2333,36890.0
2021-05-25 09:50:00,65.81,65.82,65.58,65.63,37062.0,58.2333,58.2421,58.0298,58.074,37062.0
2021-05-25 09:55:00,65.64,65.68,65.54,65.58,55579.0,58.0829,58.1183,57.9944,58.0298,55579.0
2021-05-25 10:00:00,65.59,65.62,65.36,65.38,56279.0,58.0386,58.0652,57.8351,57.8528,56279.0
2021-05-25 10:05:00,65.38,65.48,65.32,65.45,43963.0,57.8528,57.9413,57.7997,57.9147,43963.0
2021-05-25 10:10:00,65.44,65.46,65.28,65.34,34413.0,57.9059,57.9236,57.7643,57.8174,34413.0
2021-05-25 10:15:00,65.34,65.46,65.33,65.38,145048.0,57.8174,57.9236,57.8086,57.8528,145048.0
2021-05-25 10:20:00,65.39,65.45,65.3,65.34,22516.0,57.8616,57.9147,57.782,57.8174,22516.0
2021-05-25 10:25:00,65.33,65.36,65.27,65.28,19093.0,57.8086,57.8351,57.7555,57.7643,19093.0
2021-05-25 10:30:00,65.28,65.34,65.24,65.24,30501.0,57.7643,57.8174,57.7289,57.7289,30501.0
2021-05-25 10:35:00,65.23,65.34,65.19,65.31,22819.0,57.7201,57.8174,57.6847,57.7909,22819.0
2021-05-25 10:40:00,65.3,65.31,65.2,65.28,41710.0,57.782,57.7909,57.6935,57.7643,41710.0
2021-05-25 10:45:00,65.29,65.34,65.26,65.27,21656.0,57.7732,57.8174,57.7466,57.7555,21656.0
2021-05-25 10:50:00,65.27,65.29,65.23,65.27,29327.0,57.7555,57.7732,57.7201,57.7555,29327.0
2021-05-25 10:55:00,65.27,65.29,65.17,65.22,50700.0,57.7555,57.7732,57.667,57.7112,50700.0
2021-05-25 11:00:00,65.22,65.23,65.0,65.03,47974.0,57.7112,57.7201,57.5165,57.5431,47974.0
2021-05-25 11:05:00,65.01,65.16,64.98,65.07,56510.0,57.5254,57.6581,57.4988,57.5785,56510.0
2021-05-25 11:10:00,65.07,65.2,65.06,65.17,39820.0,57.5785,57.6935,57.5696,57.667,39820.0
2021-05-25 11:15:00,65.17,65.19,65.04,65.11,39124.0,57.667,57.6847,57.5519,57.6139,39124.0
2021-05-25 11:20:00,65.09,65.11,65.05,65.08,17180.0,57.5962,57.6139,57.5608,57.5873,17180.0
2021-05-25 11:25:00,65.06,65.06,64.92,64.94,36876.0,57.5696,57.5696,57.4458,57.4635,36876.0
2021-05-25 11:30:00,64.92,64.95,64.82,64.88,61820.0,57.4458,57.4723,57.3573,57.4104,61820.0
2021-05-25 11:35:00,64.87,64.94,64.87,64.91,29675.0,57.4015,57.4635,57.4015,57.4369,29675.0
2021-05-25 11:40:00,64.9,64.98,64.87,64.97,24000.0,57.4281,57.4988,57.4015,57.49,24000.0
2021-05-25 11:45:00,64.98,64.99,64.89,64.94,19505.0,57.4988,57.5077,57.4192,57.4635,19505.0
2021-05-25 11:50:00,64.93,64.96,64.9,64.92,23263.0,57.4546,57.4812,57.4281,57.4458,23263.0
2021-05-25 11:55:00,64.92,64.99,64.86,64.98,19838.0,57.4458,57.5077,57.3927,57.4988,19838.0
2021-05-25 12:00:00,64.98,65.04,64.97,65.03,18519.0,57.4988,57.5519,57.49,57.5431,18519.0
2021-05-25 12:05:00,65.03,65.13,65.01,65.1,9900.0,57.5431,57.6316,57.5254,57.605,9900.0
2021-05-25 12:10:00,65.11,65.14,65.09,65.1,22559.0,57.6139,57.6404,57.5962,57.605,22559.0
2021-05-25 12:15:00,65.09,65.12,65.04,65.12,12725.0,57.5962,57.6227,57.5519,57.6227,12725.0
2021-05-25 12:20:00,65.13,65.17,65.11,65.11,11260.0,57.6316,57.667,57.6139,57.6139,11260.0
2021-05-25 12:25:00,65.12,65.18,65.11,65.17,11397.0,57.6227,57.6758,57.6139,57.667,11397.0
2021-05-25 12:30:00,65.17,65.19,65.13,65.19,14575.0,57.667,57.6847,57.6316,57.6847,14575.0
2021-05-25 12:35:00,65.18,65.22,65.16,65.16,12307.0,57.6758,57.7112,57.6581,57.6581,12307.0
2021-05-25 12:40:00,65.17,65.25,65.15,65.23,18195.0,57.667,57.7378,57.6493,57.7201,18195.0
2021-05-25 12:45:00,65.23,65.24,65.18,65.19,19118.0,57.7201,57.7289,57.6758,57.6847,19118.0
2021-05-25 12:50:00,65.19,65.19,65.14,65.17,20901.0,57.6847,57.6847,57.6404,57.667,20901.0
2021-05-25 12:55:00,65.16,65.17,65.12,65.14,18110.0,57.6581,57.667,57.6227,57.6404,18110.0
2021-05-25 13:00:00,65.14,65.16,65.07,65.12,30602.0,57.6404,57.6581,57.5785,57.6227,30602.0
2021-05-25 13:05:00,65.11,65.11,65.04,65.04,34304.0,57.6139,57.6139,57.5519,57.5519,34304.0
2021-05-25 13:10:00,65.03,65.05,64.99,65.0,33493.0,57.5431,57.5608,57.5077,57.5165,33493.0
2021-05-25 13:15:00,65.0,65.07,65.0,65.03,68891.0,57.5165,57.5785,57.5165,57.5431,68891.0
2021-05-25 13:20:00,65.03,65.05,65.01,65.03,33156.0,57.5431,57.5608,57.5254,57.5431,33156.0
2021-05-25 13:25:00,65.03,65.05,64.96,64.96,34963.0,57.5431,57.5608,57.4812,57.4812,34963.0
2021-05-25 13:30:00,64.95,64.96,64.91,64.95,21023.0,57.4723,57.4812,57.4369,57.4723,21023.0
2021-05-25 13:35:00,64.97,65.02,64.95,65.01,19181.0,57.49,57.5342,57.4723,57.5254,19181.0
2021-05-25 13:40:00,65.01,65.01,64.94,64.98,29383.0,57.5254,57.5254,57.4635,57.4988,29383.0
2021-05-25 13:45:00,64.98,65.0,64.92,64.96,15733.0,57.4988,57.5165,57.4458,57.4812,15733.0
2021-05-25 13:50:00,64.97,64.99,64.81,64.82,66695.0,57.49,57.5077,57.3484,57.3573,66695.0
2021-05-25 13:55:00,64.82,64.87,64.81,64.81,39439.0,57.3573,57.4015,57.3484,57.3484,39439.0
2021-05-25 14:00:00,64.82,64.82,64.7,64.73,36002.0,57.3573,57.3573,57.2511,57.2776,36002.0
2021-05-25 14:05:00,64.74,64.79,64.72,64.75,40311.0,57.2865,57.3307,57.2688,57.2953,40311.0
2021-05-25 14:10:00,64.74,64.74,64.66,64.74,36824.0,57.2865,57.2865,57.2157,57.2865,36824.0
2021-05-25 14:15:00,64.74,64.75,64.6,64.6,43738.0,57.2865,57.2953,57.1626,57.1626,43738.0
2021-05-25 14:20:00,64.59,64.68,64.58,64.64,47203.0,57.1538,57.2334,57.1449,57.198,47203.0
2021-05-25 14:25:00,64.64,64.69,64.61,64.62,35276.0,57.198,57.2422,57.1714,57.1803,35276.0
2021-05-25 14:30:00,64.62,64.65,64.59,64.63,24368.0,57.1803,57.2068,57.1538,57.1891,24368.0
2021-05-25 14:35:00,64.62,64.67,64.57,64.65,29601.0,57.1803,57.2245,57.1361,57.2068,29601.0
2021-05-25 14:40:00,64.65,64.67,64.6,64.61,34122.0,57.2068,57.2245,57.1626,57.1714,34122.0
2021-05-25 14:45:00,64.6,64.62,64.54,64.54,22327.0,57.1626,57.1803,57.1095,57.1095,22327.0
2021-05-25 14:50:00,64.53,64.57,64.47,64.51,54801.0,57.1007,57.1361,57.0476,57.083,54801.0
2021-05-25 14:55:00,64.51,64.51,64.44,64.45,29320.0,57.083,57.083,57.021,57.0299,29320.0
2021-05-25 15:00:00,64.44,64.44,64.31,64.34,39801.0,57.021,57.021,56.906,56.9325,39801.0
2021-05-25 15:05:00,64.33,64.4,64.32,64.32,25570.0,56.9237,56.9856,56.9148,56.9148,25570.0
2021-05-25 15:10:00,64.32,64.34,64.23,64.25,53989.0,56.9148,56.9325,56.8352,56.8529,53989.0
2021-05-25 15:15:00,64.24,64.33,64.21,64.33,82132.0,56.844,56.9237,56.8175,56.9237,82132.0
2021-05-25 15:20:00,64.33,64.4,64.32,64.37,46950.0,56.9237,56.9856,56.9148,56.9591,46950.0
2021-05-25 15:25:00,64.38,64.4,64.32,64.34,48645.0,56.9679,56.9856,56.9148,56.9325,48645.0
2021-05-25 15:30:00,64.35,64.35,64.17,64.2,110139.0,56.9414,56.9414,56.7821,56.8087,110139.0
2021-05-25 15:35:00,64.2,64.22,64.14,64.16,162032.0,56.8087,56.8263,56.7556,56.7733,162032.0
2021-05-25 15:40:00,64.15,64.23,64.14,64.16,106155.0,56.7644,56.8352,56.7556,56.7733,106155.0
2021-05-25 15:45:00,64.16,64.18,64.05,64.06,88773.0,56.7733,56.791,56.6759,56.6848,88773.0
2021-05-25 15:50:00,64.05,64.06,63.92,64.01,129076.0,56.6759,56.6848,56.5609,56.6405,129076.0
2021-05-25 15:55:00,64.0,64.1,63.98,64.01,343189.0,56.6317,56.7202,56.614,56.6405,343189.0
2021-05-26 09:30:00,64.43,64.43,63.76,64.12,126610.0,57.0122,57.0122,56.4193,56.7379,126610.0
2021-05-26 09:35:00,64.13,64.18,63.62,63.68,78458.0,56.7467,56.791,56.2954,56.3485,78458.0
2021-05-26 09:40:00,63.69,63.81,63.49,63.57,69241.0,56.3574,56.4636,56.1804,56.2512,69241.0
2021-05-26 09:45:00,63.58,63.71,63.53,63.54,46998.0,56.26,56.3751,56.2158,56.2246,46998.0
2021-05-26 09:50:00,63.54,63.69,63.41,63.69,38509.0,56.2246,56.3574,56.1096,56.3574,38509.0
2021-05-26 09:55:00,63.69,63.77,63.55,63.56,70247.0,56.3574,56.4282,56.2335,56.2423,70247.0
2021-05-26 10:00:00,63.57,63.62,63.52,63.61,61723.0,56.2512,56.2954,56.2069,56.2866,61723.0
2021-05-26 10:05:00,63.61,63.69,63.5,63.67,90845.0,56.2866,56.3574,56.1892,56.3397,90845.0
2021-05-26 10:10:00,63.68,63.89,63.68,63.87,115002.0,56.3485,56.5343,56.3485,56.5166,115002.0
2021-05-26 10:15:00,63.88,63.99,63.83,63.95,60088.0,56.5255,56.6228,56.4812,56.5874,60088.0
2021-05-26 10:20:00,63.96,63.96,63.86,63.86,51933.0,56.5963,56.5963,56.5078,56.5078,51933.0
2021-05-26 10:25:00,63.87,63.88,63.72,63.75,121019.0,56.5166,56.5255,56.3839,56.4105,121019.0
2021-05-26 10:30:00,63.76,63.84,63.69,63.69,83586.0,56.4193,56.4901,56.3574,56.3574,83586.0
2021-05-26 10:35:00,63.69,63.79,63.66,63.79,50913.0,56.3574,56.4459,56.3308,56.4459,50913.0
2021-05-26 10:40:00,63.79,63.94,63.79,63.93,46738.0,56.4459,56.5786,56.4459,56.5697,46738.0
2021-05-26 10:45:00,63.93,64.04,63.91,63.97,86248.0,56.5697,56.6671,56.552,56.6051,86248.0
2021-05-26 10:50:00,63.97,63.98,63.8,63.85,44425.0,56.6051,56.614,56.4547,56.4989,44425.0
2021-05-26 10:55:00,63.85,63.91,63.84,63.89,45405.0,56.4989,56.552,56.4901,56.5343,45405.0
2021-05-26 11:00:00,63.89,63.98,63.87,63.98,61460.0,56.5343,56.614,56.5166,56.614,61460.0
2021-05-26 11:05:00,63.98,64.09,63.97,64.07,62486.0,56.614,56.7113,56.6051,56.6936,62486.0
2021-05-26 11:10:00,64.07,64.11,63.99,64.03,64752.0,56.6936,56.729,56.6228,56.6582,64752.0
2021-05-26 11:15:00,64.02,64.03,63.96,64.01,41993.0,56.6494,56.6582,56.5963,56.6405,41993.0
2021-05-26 11:20:00,64.01,64.09,63.88,63.89,42500.0,56.6405,56.7113,56.5255,56.5343,42500.0
2021-05-26 11:25:00,63.89,63.97,63.81,63.97,56974.0,56.5343,56.6051,56.4636,56.6051,56974.0
2021-05-26 11:30:00,63.96,63.98,63.86,63.98,70051.0,56.5963,56.614,56.5078,56.614,70051.0
2021-05-26 11:35:00,63.99,64.03,63.95,64.02,31677.0,56.6228,56.6582,56.5874,56.6494,31677.0
2021-05-26 11:40:00,64.02,64.03,63.95,64.01,38959.0,56.6494,56.6582,56.5874,56.6405,38959.0
2021-05-26 11:45:00,64.01,64.16,64.01,64.14,28554.0,56.6405,56.7733,56.6405,56.7556,28554.0
2021-05-26 11:50:00,64.15,64.24,64.14,64.21,21824.0,56.7644,56.844,56.7556,56.8175,21824.0
2021-05-26 11:55:00,64.21,64.25,64.2,64.23,16753.0,56.8175,56.8529,56.8087,56.8352,16753.0
2021-05-26 12:00:00,64.23,64.24,64.13,64.16,28982.0,56.8352,56.844,56.7467,56.7733,28982.0
2021-05-26 12:05:00,64.15,64.19,64.15,64.17,17451.0,56.7644,56.7998,56.7644,56.7821,17451.0
2021-05-26 12:10:00,64.18,64.23,64.17,64.23,20664.0,56.791,56.8352,56.7821,56.8352,20664.0
2021-05-26 12:15:00,64.23,64.23,64.16,64.19,17679.0,56.8352,56.8352,56.7733,56.7998,17679.0
2021-05-26 12:20:00,64.2,64.24,64.19,64.21,17093.0,56.8087,56.844,56.7998,56.8175,17093.0
2021-05-26 12:25:00,64.21,64.24,64.19,64.23,18983.0,56.8175,56.844,56.7998,56.8352,18983.0
2021-05-26 12:30:00,64.23,64.27,64.23,64.25,20868.0,56.8352,56.8706,56.8352,56.8529,20868.0
2021-05-26 12:35:00,64.25,64.26,64.16,64.16,59018.0,56.8529,56.8617,56.7733,56.7733,59018.0
2021-05-26 12:40:00,64.17,64.17,64.04,64.05,89082.0,56.7821,56.7821,56.6671,56.6759,89082.0
2021-05-26 12:45:00,64.05,64.12,64.02,64.12,67088.0,56.6759,56.7379,56.6494,56.7379,67088.0
2021-05-26 12:50:00,64.11,64.15,64.11,64.13,35176.0,56.729,56.7644,56.729,56.7467,35176.0
2021-05-26 12:55:00,64.13,64.13,64.03,64.07,49906.0,56.7467,56.7467,56.6582,56.6936,49906.0
2021-05-26 13:00:00,64.08,64.19,64.03,64.19,56796.0,56.7025,56.7998,56.6582,56.7998,56796.0
2021-05-26 13:05:00,64.19,64.19,64.11,64.15,40668.0,56.7998,56.7998,56.729,56.7644,40668.0
2021-05-26 13:10:00,64.16,64.23,64.16,64.22,28874.0,56.7733,56.8352,56.7733,56.8263,28874.0
2021-05-26 13:15:00,64.21,64.27,64.19,64.26,31453.0,56.8175,56.8706,56.7998,56.8617,31453.0
2021-05-26 13:20:00,64.27,64.32,64.25,64.27,32115.0,56.8706,56.9148,56.8529,56.8706,32115.0
2021-05-26 13:25:00,64.28,64.29,64.24,64.26,18125.0,56.8794,56.8883,56.844,56.8617,18125.0
2021-05-26 13:30:00,64.25,64.26,64.17,64.18,23356.0,56.8529,56.8617,56.7821,56.791,23356.0
2021-05-26 13:35:00,64.19,64.21,64.14,64.2,30421.0,56.7998,56.8175,56.7556,56.8087,30421.0
2021-05-26 13:40:00,64.2,64.21,64.12,64.14,21149.0,56.8087,56.8175,56.7379,56.7556,21149.0
2021-05-26 13:45:00,64.14,64.17,64.1,64.12,17351.0,56.7556,56.7821,56.7202,56.7379,17351.0
2021-05-26 13:50:00,64.12,64.14,64.08,64.12,25112.0,56.7379,56.7556,56.7025,56.7379,25112.0
2021-05-26 13:55:00,64.11,64.17,64.11,64.16,19540.0,56.729,56.7821,56.729,56.7733,19540.0
2021-05-26 14:00:00,64.16,64.21,64.16,64.18,21872.0,56.7733,56.8175,56.7733,56.791,21872.0
2021-05-26 14:05:00,64.19,64.21,64.15,64.16,28615.0,56.7998,56.8175,56.7644,56.7733,28615.0
2021-05-26 14:10:00,64.16,64.26,64.16,64.26,20773.0,56.7733,56.8617,56.7733,56.8617,20773.0
2021-05-26 14:15:00,64.26,64.26,64.18,64.23,36185.0,56.8617,56.8617,56.791,56.8352,36185.0
2021-05-26 14:20:00,64.22,64.33,64.22,64.33,22130.0,56.8263,56.9237,56.8263,56.9237,22130.0
2021-05-26 14:25:00,64.33,64.37,64.28,64.37,29279.0,56.9237,56.9591,56.8794,56.9591,29279.0
2021-05-26 14:30:00,64.37,64.38,64.3,64.34,23844.0,56.9591,56.9679,56.8971,56.9325,23844.0
2021-05-26 14:35:00,64.34,64.36,64.32,64.33,21240.0,56.9325,56.9502,56.9148,56.9237,21240.0
2021-05-26 14:40:00,64.33,64.34,64.29,64.3,23640.0,56.9237,56.9325,56.8883,56.8971,23640.0
2021-05-26 14:45:00,64.31,64.32,64.27,64.28,30934.0,56.906,56.9148,56.8706,56.8794,30934.0
2021-05-26 14:50:00,64.28,64.28,64.14,64.14,28206.0,56.8794,56.8794,56.7556,56.7556,28206.0
2021-05-26 14:55:00,64.14,64.19,64.12,64.18,31960.0,56.7556,56.7998,56.7379,56.791,31960.0
2021-05-26 15:00:00,64.18,64.23,64.15,64.2,27900.0,56.791,56.8352,56.7644,56.8087,27900.0
2021-05-26 15:05:00,64.21,64.26,64.21,64.25,16364.0,56.8175,56.8617,56.8175,56.8529,16364.0
2021-05-26 15:10:00,64.24,64.27,64.2,64.22,41816.0,56.844,56.8706,56.8087,56.8263,41816.0
2021-05-26 15:15:00,64.21,64.22,64.14,64.19,41906.0,56.8175,56.8263,56.7556,56.7998,41906.0
2021-05-26 15:20:00,64.19,64.22,64.17,64.18,28361.0,56.7998,56.8263,56.7821,56.791,28361.0
2021-05-26 15:25:00,64.18,64.31,64.17,64.27,33267.0,56.791,56.906,56.7821,56.8706,33267.0
2021-05-26 15:30:00,64.26,64.38,64.26,64.38,47185.0,56.8617,56.9679,56.8617,56.9679,47185.0
2021-05-26 15:35:00,64.37,64.44,64.36,64.37,81415.0,56.9591,57.021,56.9502,56.9591,81415.0
2021-05-26 15:40:00,64.37,64.39,64.29,64.31,53173.0,56.9591,56.9768,56.8883,56.906,53173.0
2021-05-26 15:45:00,64.31,64.35,64.26,64.3,42570.0,56.906,56.9414,56.8617,56.8971,42570.0
2021-05-26 15:50:00,64.3,64.31,64.23,64.28,73654.0,56.8971,56.906,56.8352,56.8794,73654.0
2021-05-26 15:55:00,64.28,64.32,64.25,64.29,171140.0,56.8794,56.9148,56.8529,56.8883,171140.0
2021-05-27 09:30:00,65.22,65.65,64.96,65.58,160805.0,57.7112,58.0917,57.4812,58.0298,160805.0
2021-05-27 09:35:00,65.62,65.65,65.21,65.41,32684.0,58.0652,58.0917,57.7024,57.8793,32684.0
2021-05-27 09:40:00,65.41,65.64,65.4,65.55,48062.0,57.8793,58.0829,57.8705,58.0032,48062.0
2021-05-27 09:45:00,65.55,65.56,65.34,65.39,70628.0,58.0032,58.0121,57.8174,57.8616,70628.0
2021-05-27 09:50:00,65.4,65.53,65.34,65.5,58365.0,57.8705,57.9855,57.8174,57.959,58365.0
2021-05-27 09:55:00,65.52,65.59,65.42,65.52,33088.0,57.9767,58.0386,57.8882,57.9767,33088.0
2021-05-27 10:00:00,65.53,65.53,65.32,65.51,29376.0,57.9855,57.9855,57.7997,57.9678,29376.0
2021-05-27 10:05:00,65.51,65.56,65.29,65.29,25137.0,57.9678,58.0121,57.7732,57.7732,25137.0
2021-05-27 10:10:00,65.29,65.3,65.17,65.27,19683.0,57.7732,57.782,57.667,57.7555,19683.0
2021-05-27 10:15:00,65.28,65.29,65.13,65.14,51194.0,57.7643,57.7732,57.6316,57.6404,51194.0
2021-05-27 10:20:00,65.15,65.16,65.04,65.08,48958.0,57.6493,57.6581,57.5519,57.5873,48958.0
2021-05-27 10:25:00,65.08,65.15,64.96,65.02,69293.0,57.5873,57.6493,57.4812,57.5342,69293.0
2021-05-27 10:30:00,65.01,65.04,64.88,64.98,19366.0,57.5254,57.5519,57.4104,57.4988,19366.0
2021-05-27 10:35:00,64.99,65.05,64.95,64.95,19794.0,57.5077,57.5608,57.4723,57.4723,19794.0
2021-05-27 10:40:00,64.95,65.0,64.87,64.89,21821.0,57.4723,57.5165,57.4015,57.4192,21821.0
2021-05-27 10:45:00,64.9,64.98,64.88,64.93,26677.0,57.4281,57.4988,57.4104,57.4546,26677.0
2021-05-27 10:50:00,64.92,64.92,64.72,64.9,30445.0,57.4458,57.4458,57.2688,57.4281,30445.0
2021-05-27 10:55:00,64.9,64.9,64.82,64.87,32660.0,57.4281,57.4281,57.3573,57.4015,32660.0
2021-05-27 11:00:00,64.88,64.9,64.78,64.81,32758.0,57.4104,57.4281,57.3219,57.3484,32758.0
2021-05-27 11:05:00,64.82,64.91,64.81,64.81,32996.0,57.3573,57.4369,57.3484,57.3484,32996.0
2021-05-27 11:10:00,64.81,64.86,64.81,64.84,40530.0,57.3484,57.3927,57.3484,57.375,40530.0
2021-05-27 11:15:00,64.84,64.87,64.79,64.8,32195.0,57.375,57.4015,57.3307,57.3396,32195.0
2021-05-27 11:20:00,64.8,64.81,64.75,64.78,19413.0,57.3396,57.3484,57.2953,57.3219,19413.0
2021-05-27 11:25:00,64.8,64.85,64.71,64.71,25122.0,57.3396,57.3838,57.2599,57.2599,25122.0
2021-05-27 11:30:00,64.7,64.8,64.63,64.76,26168.0,57.2511,57.3396,57.1891,57.3042,26168.0
2021-05-27 11:35:00,64.76,64.81,64.74,64.8,16993.0,57.3042,57.3484,57.2865,57.3396,16993.0
2021-05-27 11:40:00,64.8,64.83,64.7,64.71,80464.0,57.3396,57.3661,57.2511,57.2599,80464.0
2021-05-27 11:45:00,64.71,64.75,64.69,64.75,18620.0,57.2599,57.2953,57.2422,57.2953,18620.0
2021-05-27 11:50:00,64.75,64.9,64.75,64.89,29026.0,57.2953,57.4281,57.2953,57.4192,29026.0
2021-05-27 11:55:00,64.89,64.97,64.89,64.92,19033.0,57.4192,57.49,57.4192,57.4458,19033.0
2021-05-27 12:00:00,64.91,64.98,64.91,64.96,17316.0,57.4369,57.4988,57.4369,57.4812,17316.0
2021-05-27 12:05:00,64.95,64.98,64.93,64.96,12046.0,57.4723,57.4988,57.4546,57.4812,12046.0
2021-05-27 12:10:00,64.96,64.96,64.91,64.94,18710.0,57.4812,57.4812,57.4369,57.4635,18710.0
2021-05-27 12:15:00,64.94,64.97,64.93,64.95,11050.0,57.4635,57.49,57.4546,57.4723,11050.0
2021-05-27 12:20:00,64.94,64.96,64.92,64.94,21126.0,57.4635,57.4812,57.4458,57.4635,21126.0
2021-05-27 12:25:00,64.95,64.95,64.88,64.91,20864.0,57.4723,57.4723,57.4104,57.4369,20864.0
2021-05-27 12:30:00,64.92,64.96,64.89,64.92,10183.0,57.4458,57.4812,57.4192,57.4458,10183.0
2021-05-27 12:35:00,64.91,64.93,64.88,64.9,23608.0,57.4369,57.4546,57.4104,57.4281,23608.0
2021-05-27 12:40:00,64.91,64.92,64.85,64.85,25334.0,57.4369,57.4458,57.3838,57.3838,25334.0
2021-05-27 12:45:00,64.85,64.85,64.77,64.81,15220.0,57.3838,57.3838,57.313,57.3484,15220.0
2021-05-27 12:50:00,64.81,64.83,64.79,64.81,11701.0,57.3484,57.3661,57.3307,57.3484,11701.0
2021-05-27 12:55:00,64.81,64.81,64.74,64.75,18907.0,57.3484,57.3484,57.2865,57.2953,18907.0
2021-05-27 13:00:00,64.76,64.82,64.75,64.8,22439.0,57.3042,57.3573,57.2953,57.3396,22439.0
2021-05-27 13:05:00,64.79,64.83,64.78,64.83,18334.0,57.3307,57.3661,57.3219,57.3661,18334.0
2021-05-27 13:10:00,64.82,64.83,64.75,64.76,17286.0,57.3573,57.3661,57.2953,57.3042,17286.0
2021-05-27 13:15:00,64.75,64.77,64.72,64.76,17679.0,57.2953,57.313,57.2688,57.3042,17679.0
2021-05-27 13:20:00,64.77,64.8,64.71,64.76,42221.0,57.313,57.3396,57.2599,57.3042,42221.0
2021-05-27 13:25:00,64.76,64.89,64.74,64.86,31236.0,57.3042,57.4192,57.2865,57.3927,31236.0
2021-05-27 13:30:00,64.85,64.88,64.83,64.84,16098.0,57.3838,57.4104,57.3661,57.375,16098.0
2021-05-27 13:35:00,64.85,64.88,64.78,64.84,31080.0,57.3838,57.4104,57.3219,57.375,31080.0
2021-05-27 13:40:00,64.84,64.89,64.84,64.87,14541.0,57.375,57.4192,57.375,57.4015,14541.0
2021-05-27 13:45:00,64.87,64.93,64.84,64.86,22762.0,57.4015,57.4546,57.375,57.3927,22762.0
2021-05-27 13:50:00,64.86,64.91,64.85,64.91,13935.0,57.3927,57.4369,57.3838,57.4369,13935.0
2021-05-27 13:55:00,64.91,64.98,64.9,64.96,14260.0,57.4369,57.4988,57.4281,57.4812,14260.0
2021-05-27 14:00:00,64.95,64.99,64.92,64.95,25139.0,57.4723,57.5077,57.4458,57.4723,25139.0
2021-05-27 14:05:00,64.96,64.97,64.91,64.95,31515.0,57.4812,57.49,57.4369,57.4723,31515.0
2021-05-27 14:10:00,64.95,64.99,64.91,64.98,16159.0,57.4723,57.5077,57.4369,57.4988,16159.0
2021-05-27 14:15:00,64.98,65.02,64.98,64.98,27907.0,57.4988,57.5342,57.4988,57.4988,27907.0
2021-05-27 14:20:00,64.98,65.01,64.96,64.98,16105.0,57.4988,57.5254,57.4812,57.4988,16105.0
2021-05-27 14:25:00,64.98,65.03,64.98,65.03,17280.0,57.4988,57.5431,57.4988,57.5431,17280.0
2021-05-27 14:30:00,65.02,65.05,65.0,65.05,19435.0,57.5342,57.5608,57.5165,57.5608,19435.0
2021-05-27 14:35:00,65.05,65.05,64.96,64.97,18510.0,57.5608,57.5608,57.4812,57.49,18510.0
2021-05-27 14:40:00,64.98,65.0,64.95,65.0,16039.0,57.4988,57.5165,57.4723,57.5165,16039.0
2021-05-27 14:45:00,65.0,65.03,64.98,65.02,23460.0,57.5165,57.5431,57.4988,57.5342,23460.0
2021-05-27 14:50:00,65.02,65.11,64.97,65.11,19553.0,57.5342,57.6139,57.49,57.6139,19553.0
2021-05-27 14:55:00,65.11,65.14,65.08,65.11,30925.0,57.6139,57.6404,57.5873,57.6139,30925.0
2021-05-27 15:00:00,65.11,65.12,65.05,65.11,30341.0,57.6139,57.6227,57.5608,57.6139,30341.0
2021-05-27 15:05:00,65.11,65.15,65.1,65.13,20277.0,57.6139,57.6493,57.605,57.6316,20277.0
2021-05-27 15:10:00,65.14,65.18,65.12,65.17,26065.0,57.6404,57.6758,57.6227,57.667,26065.0
2021-05-27 15:15:00,65.17,65.27,65.17,65.25,24545.0,57.667,57.7555,57.667,57.7378,24545.0
2021-05-27 15:20:00,65.25,65.25,65.17,65.25,26330.0,57.7378,57.7378,57.667,57.7378,26330.0
2021-05-27 15:25:00,65.25,65.29,65.23,65.27,23003.0,57.7378,57.7732,57.7201,57.7555,23003.0
2021-05-27 15:30:00,65.27,65.32,65.21,65.32,56132.0,57.7555,57.7997,57.7024,57.7997,56132.0
2021-05-27 15:35:00,65.32,65.41,65.32,65.36,58258.0,57.7997,57.8793,57.7997,57.8351,58258.0
2021-05-27 15:40:00,65.36,65.41,65.31,65.38,59636.0,57.8351,57.8793,57.7909,57.8528,59636.0
2021-05-27 15:45:00,65.38,65.45,65.33,65.33,76140.0,57.8528,57.9147,57.8086,57.8086,76140.0
2021-05-27 15:50:00,65.34,65.54,65.33,65.53,191380.0,57.8174,57.9944,57.8086,57.9855,191380.0
2021-05-27 15:55:00,65.51,65.79,65.5,65.7,628291.0,57.9678,58.2156,57.959,58.136,628291.0
2021-05-28 09:30:00,65.86,66.0,65.14,65.36,100046.0,58.2775,58.4014,57.6404,57.8351,100046.0
2021-05-28 09:35:00,65.38,65.39,64.99,65.07,41669.0,57.8528,57.8616,57.5077,57.5785,41669.0
2021-05-28 09:40:00,65.08,65.09,64.87,65.01,32216.0,57.5873,57.5962,57.4015,57.5254,32216.0
2021-05-28 09:45:00,65.06,65.13,64.94,65.0,28637.0,57.5696,57.6316,57.4635,57.5165,28637.0
2021-05-28 09:50:00,65.01,65.2,64.9,65.18,36064.0,57.5254,57.6935,57.4281,57.6758,36064.0
2021-05-28 09:55:00,65.18,65.26,64.99,65.02,58685.0,57.6758,57.7466,57.5077,57.5342,58685.0
2021-05-28 10:00:00,65.03,65.15,64.96,64.99,70059.0,57.5431,57.6493,57.4812,57.5077,70059.0
2021-05-28 10:05:00,65.03,65.04,64.61,64.68,47247.0,57.5431,57.5519,57.1714,57.2334,47247.0
2021-05-28 10:10:00,64.68,64.78,64.65,64.68,30388.0,57.2334,57.3219,57.2068,57.2334,30388.0
2021-05-28 10:15:00,64.68,64.73,64.49,64.5,51837.0,57.2334,57.2776,57.0653,57.0741,51837.0
2021-05-28 10:20:00,64.5,64.63,64.48,64.59,45349.0,57.0741,57.1891,57.0564,57.1538,45349.0
2021-05-28 10:25:00,64.59,64.74,64.57,64.71,47618.0,57.1538,57.2865,57.1361,57.2599,47618.0
2021-05-28 10:30:00,64.72,64.78,64.65,64.75,29666.0,57.2688,57.3219,57.2068,57.2953,29666.0
2021-05-28 10:35:00,64.75,64.79,64.58,64.62,38085.0,57.2953,57.3307,57.1449,57.1803,38085.0
2021-05-28 10:40:00,64.62,64.81,64.62,64.78,29092.0,57.1803,57.3484,57.1803,57.3219,29092.0
2021-05-28 10:45:00,64.78,64.81,64.73,64.73,31904.0,57.3219,57.3484,57.2776,57.2776,31904.0
2021-05-28 10:50:00,64.76,64.82,64.73,64.78,34889.0,57.3042,57.3573,57.2776,57.3219,34889.0
2021-05-28 10:55:00,64.79,64.89,64.75,64.86,66353.0,57.3307,57.4192,57.2953,57.3927,66353.0
2021-05-28 11:00:00,64.86,64.94,64.81,64.94,125077.0,57.3927,57.4635,57.3484,57.4635,125077.0
2021-05-28 11:05:00,64.94,65.0,64.9,64.97,60175.0,57.4635,57.5165,57.4281,57.49,60175.0
2021-05-28 11:10:00,64.95,65.01,64.94,65.0,53469.0,57.4723,57.5254,57.4635,57.5165,53469.0
2021-05-28 11:15:00,65.0,65.1,65.0,65.05,18664.0,57.5165,57.605,57.5165,57.5608,18664.0
2021-05-28 11:20:00,65.05,65.12,65.04,65.09,17001.0,57.5608,57.6227,57.5519,57.5962,17001.0
2021-05-28 11:25:00,65.08,65.11,65.04,65.08,15190.0,57.5873,57.6139,57.5519,57.5873,15190.0
2021-05-28 11:30:00,65.08,65.12,65.02,65.04,29673.0,57.5873,57.6227,57.5342,57.5519,29673.0
2021-05-28 11:35:00,65.06,65.12,65.05,65.1,20202.0,57.5696,57.6227,57.5608,57.605,20202.0
2021-05-28 11:40:00,65.11,65.11,65.01,65.05,21464.0,57.6139,57.6139,57.5254,57.5608,21464.0
2021-05-28 11:45:00,65.05,65.05,64.98,65.04,25350.0,57.5608,57.5608,57.4988,57.5519,25350.0
2021-05-28 11:50:00,65.04,65.06,65.03,65.05,11287.0,57.5519,57.5696,57.5431,57.5608,11287.0
2021-05-28 11:55:00,65.06,65.09,65.05,65.06,12717.0,57.5696,57.5962,57.5608,57.5696,12717.0
2021-05-28 12:00:00,65.05,65.14,65.04,65.13,13671.0,57.5608,57.6404,57.5519,57.6316,13671.0
2021-05-28 12:05:00,65.12,65.17,65.11,65.17,24633.0,57.6227,57.667,57.6139,57.667,24633.0
2021-05-28 12:10:00,65.17,65.21,65.15,65.19,28284.0,57.667,57.7024,57.6493,57.6847,28284.0
2021-05-28 12:15:00,65.19,65.26,65.19,65.26,25084.0,57.6847,57.7466,57.6847,57.7466,25084.0
2021-05-28 12:20:00,65.27,65.28,65.24,65.24,16837.0,57.7555,57.7643,57.7289,57.7289,16837.0
2021-05-28 12:25:00,65.25,65.26,65.2,65.23,16649.0,57.7378,57.7466,57.6935,57.7201,16649.0
2021-05-28 12:30:00,65.23,65.24,65.18,65.19,14093.0,57.7201,57.7289,57.6758,57.6847,14093.0
2021-05-28 12:35:00,65.2,65.22,65.17,65.22,13136.0,57.6935,57.7112,57.667,57.7112,13136.0
2021-05-28 12:40:00,65.22,65.23,65.17,65.2,17525.0,57.7112,57.7201,57.667,57.6935,17525.0
2021-05-28 12:45:00,65.2,65.23,65.16,65.18,22940.0,57.6935,57.7201,57.6581,57.6758,22940.0
2021-05-28 12:50:00,65.17,65.19,65.13,65.18,17407.0,57.667,57.6847,57.6316,57.6758,17407.0
2021-05-28 12:55:00,65.18,65.19,65.14,65.14,15426.0,57.6758,57.6847,57.6404,57.6404,15426.0
2021-05-28 13:00:00,65.13,65.16,65.12,65.14,15940.0,57.6316,57.6581,57.6227,57.6404,15940.0
2021-05-28 13:05:00,65.14,65.21,65.14,65.17,20502.0,57.6404,57.7024,57.6404,57.667,20502.0
2021-05-28 13:10:00,65.17,65.22,65.15,65.21,23271.0,57.667,57.7112,57.6493,57.7024,23271.0
2021-05-28 13:15:00,65.21,65.31,65.19,65.31,34043.0,57.7024,57.7909,57.6847,57.7909,34043.0
2021-05-28 13:20:00,65.31,65.36,65.28,65.36,28113.0,57.7909,57.8351,57.7643,57.8351,28113.0
2021-05-28 13:25:00,65.36,65.4,65.35,65.38,21521.0,57.8351,57.8705,57.8263,57.8528,21521.0
2021-05-28 13:30:00,65.39,65.39,65.34,65.35,17480.0,57.8616,57.8616,57.8174,57.8263,17480.0
2021-05-28 13:35:00,65.36,65.41,65.34,65.41,11600.0,57.8351,57.8793,57.8174,57.8793,11600.0
2021-05-28 13:40:00,65.42,65.44,65.39,65.43,25697.0,57.8882,57.9059,57.8616,57.897,25697.0
2021-05-28 13:45:00,65.44,65.52,65.43,65.47,21229.0,57.9059,57.9767,57.897,57.9324,21229.0
2021-05-28 13:50:00,65.48,65.48,65.42,65.46,13989.0,57.9413,57.9413,57.8882,57.9236,13989.0
2021-05-28 13:55:00,65.46,65.48,65.44,65.45,12912.0,57.9236,57.9413,57.9059,57.9147,12912.0
2021-05-28 14:00:00,65.46,65.5,65.45,65.5,18919.0,57.9236,57.959,57.9147,57.959,18919.0
2021-05-28 14:05:00,65.5,65.51,65.41,65.47,25854.0,57.959,57.9678,57.8793,57.9324,25854.0
2021-05-28 14:10:00,65.47,65.47,65.37,65.41,20732.0,57.9324,57.9324,57.8439,57.8793,20732.0
2021-05-28 14:15:00,65.4,65.43,65.38,65.41,12812.0,57.8705,57.897,57.8528,57.8793,12812.0
2021-05-28 14:20:00,65.41,65.45,65.41,65.43,16022.0,57.8793,57.9147,57.8793,57.897,16022.0
2021-05-28 14:25:00,65.44,65.45,65.4,65.41,12689.0,57.9059,57.9147,57.8705,57.8793,12689.0
2021-05-28 14:30:00,65.42,65.47,65.41,65.46,13618.0,57.8882,57.9324,57.8793,57.9236,13618.0
2021-05-28 14:35:00,65.46,65.47,65.42,65.42,9093.0,57.9236,57.9324,57.8882,57.8882,9093.0
2021-05-28 14:40:00,65.43,65.45,65.4,65.43,15704.0,57.897,57.9147,57.8705,57.897,15704.0
2021-05-28 14:45:00,65.45,65.45,65.4,65.42,7869.0,57.9147,57.9147,57.8705,57.8882,7869.0
2021-05-28 14:50:00,65.42,65.47,65.41,65.47,13584.0,57.8882,57.9324,57.8793,57.9324,13584.0
2021-05-28 14:55:00,65.47,65.47,65.44,65.45,18349.0,57.9324,57.9324,57.9059,57.9147,18349.0
2021-05-28 15:00:00,65.44,65.52,65.44,65.51,24291.0,57.9059,57.9767,57.9059,57.9678,24291.0
2021-05-28 15:05:00,65.51,65.51,65.46,65.48,14037.0,57.9678,57.9678,57.9236,57.9413,14037.0
2021-05-28 15:10:00,65.48,65.5,65.44,65.49,17058.0,57.9413,57.959,57.9059,57.9501,17058.0
2021-05-28 15:15:00,65.49,65.54,65.48,65.52,26504.0,57.9501,57.9944,57.9413,57.9767,26504.0
2021-05-28 15:20:00,65.52,65.56,65.49,65.56,19300.0,57.9767,58.0121,57.9501,58.0121,19300.0
2021-05-28 15:25:00,65.55,65.56,65.49,65.5,25603.0,58.0032,58.0121,57.9501,57.959,25603.0
2021-05-28 15:30:00,65.5,65.58,65.47,65.52,48911.0,57.959,58.0298,57.9324,57.9767,48911.0
2021-05-28 15:35:00,65.51,65.53,65.47,65.52,28522.0,57.9678,57.9855,57.9324,57.9767,28522.0
2021-05-28 15:40:00,65.52,65.52,65.46,65.47,33360.0,57.9767,57.9767,57.9236,57.9324,33360.0
2021-05-28 15:45:00,65.47,65.58,65.47,65.55,62452.0,57.9324,58.0298,57.9324,58.0032,62452.0
2021-05-28 15:50:00,65.55,65.6,65.48,65.51,110457.0,58.0032,58.0475,57.9413,57.9678,110457.0
2021-05-28 15:55:00,65.51,65.51,65.35,65.37,281872.0,57.9678,57.9678,57.8263,57.8439,281872.0
2021-06-01 09:30:00,66.27,66.78,66.26,66.77,190659.0,58.6403,59.0916,58.6315,59.0828,190659.0
2021-06-01 09:35:00,66.75,66.78,66.2,66.21,40587.0,59.0651,59.0916,58.5784,58.5872,40587.0
2021-06-01 09:40:00,66.21,66.35,66.11,66.3,38109.0,58.5872,58.7111,58.4988,58.6669,38109.0
2021-06-01 09:45:00,66.3,66.48,66.3,66.4,61853.0,58.6669,58.8262,58.6669,58.7554,61853.0
2021-06-01 09:50:00,66.4,66.55,66.36,66.54,42985.0,58.7554,58.8881,58.72,58.8792,42985.0
2021-06-01 09:55:00,66.54,66.57,66.39,66.39,25953.0,58.8792,58.9058,58.7465,58.7465,25953.0
2021-06-01 10:00:00,66.39,66.76,66.39,66.6,44841.0,58.7465,59.0739,58.7465,58.9323,44841.0
2021-06-01 10:05:00,66.55,66.61,66.5,66.56,26164.0,58.8881,58.9412,58.8439,58.8969,26164.0
2021-06-01 10:10:00,66.56,66.69,66.54,66.65,33474.0,58.8969,59.012,58.8792,58.9766,33474.0
2021-06-01 10:15:00,66.65,66.73,66.43,66.73,50781.0,58.9766,59.0474,58.7819,59.0474,50781.0
2021-06-01 10:20:00,66.74,66.76,66.64,66.67,47848.0,59.0562,59.0739,58.9677,58.9943,47848.0
2021-06-01 10:25:00,66.68,66.68,66.47,66.54,38968.0,59.0031,59.0031,58.8173,58.8792,38968.0
2021-06-01 10:30:00,66.55,66.76,66.53,66.74,66000.0,58.8881,59.0739,58.8704,59.0562,66000.0
2021-06-01 10:35:00,66.76,66.81,66.55,66.61,53548.0,59.0739,59.1182,58.8881,58.9412,53548.0
2021-06-01 10:40:00,66.61,66.81,66.61,66.74,42675.0,58.9412,59.1182,58.9412,59.0562,42675.0
2021-06-01 10:45:00,66.74,66.74,66.61,66.65,27297.0,59.0562,59.0562,58.9412,58.9766,27297.0
2021-06-01 10:50:00,66.65,66.71,66.6,66.68,38507.0,58.9766,59.0297,58.9323,59.0031,38507.0
2021-06-01 10:55:00,66.68,66.78,66.65,66.78,46110.0,59.0031,59.0916,58.9766,59.0916,46110.0
2021-06-01 11:00:00,66.77,66.86,66.76,66.8,49723.0,59.0828,59.1624,59.0739,59.1093,49723.0
2021-06-01 11:05:00,66.81,66.86,66.79,66.85,40515.0,59.1182,59.1624,59.1005,59.1536,40515.0
2021-06-01 11:10:00,66.84,66.95,66.81,66.95,36074.0,59.1447,59.242,59.1182,59.242,36074.0
2021-06-01 11:15:00,66.95,66.96,66.85,66.85,45590.0,59.242,59.2509,59.1536,59.1536,45590.0
2021-06-01 11:20:00,66.84,66.86,66.77,66.78,39738.0,59.1447,59.1624,59.0828,59.0916,39738.0
2021-06-01 11:25:00,66.78,66.84,66.78,66.83,34408.0,59.0916,59.1447,59.0916,59.1359,34408.0
2021-06-01 11:30:00,66.83,66.83,66.7,66.75,32485.0,59.1359,59.1359,59.0208,59.0651,32485.0
2021-06-01 11:35:00,66.76,66.82,66.74,66.8,26809.0,59.0739,59.127,59.0562,59.1093,26809.0
2021-06-01 11:40:00,66.8,66.83,66.77,66.8,46104.0,59.1093,59.1359,59.0828,59.1093,46104.0
2021-06-01 11:45:00,66.8,66.8,66.69,66.73,26727.0,59.1093,59.1093,59.012,59.0474,26727.0
2021-06-01 11:50:00,66.73,66.75,66.67,66.7,19357.0,59.0474,59.0651,58.9943,59.0208,19357.0
2021-06-01 11:55:00,66.7,66.8,66.7,66.75,17808.0,59.0208,59.1093,59.0208,59.0651,17808.0
2021-06-01 12:00:00,66.75,66.75,66.65,66.66,18928.0,59.0651,59.0651,58.9766,58.9854,18928.0
2021-06-01 12:05:00,66.66,66.72,66.59,66.7,43208.0,58.9854,59.0385,58.9235,59.0208,43208.0
2021-06-01 12:10:00,66.71,66.72,66.67,66.67,18847.0,59.0297,59.0385,58.9943,58.9943,18847.0
2021-06-01 12:15:00,66.67,66.67,66.57,66.6,31076.0,58.9943,58.9943,58.9058,58.9323,31076.0
2021-06-01 12:20:00,66.61,66.64,66.58,66.62,37206.0,58.9412,58.9677,58.9146,58.95,37206.0
2021-06-01 12:25:00,66.62,66.7,66.61,66.63,20844.0,58.95,59.0208,58.9412,58.9589,20844.0
2021-06-01 12:30:00,66.62,66.62,66.56,66.57,19026.0,58.95,58.95,58.8969,58.9058,19026.0
2021-06-01 12:35:00,66.57,66.61,66.53,66.6,19768.0,58.9058,58.9412,58.8704,58.9323,19768.0
2021-06-01 12:40:00,66.59,66.61,66.52,66.53,10834.0,58.9235,58.9412,58.8615,58.8704,10834.0
2021-06-01 12:45:00,66.52,66.57,66.51,66.53,15667.0,58.8615,58.9058,58.8527,58.8704,15667.0
2021-06-01 12:50:00,66.53,66.53,66.44,66.48,17655.0,58.8704,58.8704,58.7908,58.8262,17655.0
2021-06-01 12:55:00,66.48,66.48,66.43,66.45,21328.0,58.8262,58.8262,58.7819,58.7996,21328.0
2021-06-01 13:00:00,66.45,66.48,66.38,66.41,14247.0,58.7996,58.8262,58.7377,58.7642,14247.0
2021-06-01 13:05:00,66.4,66.4,66.34,66.39,17807.0,58.7554,58.7554,58.7023,58.7465,17807.0
2021-06-01 13:10:00,66.38,66.38,66.33,66.34,13568.0,58.7377,58.7377,58.6934,58.7023,13568.0
2021-06-01 13:15:00,66.35,66.35,66.27,66.28,24020.0,58.7111,58.7111,58.6403,58.6492,24020.0
2021-06-01 13:20:00,66.28,66.33,66.27,66.27,18301.0,58.6492,58.6934,58.6403,58.6403,18301.0
2021-06-01 13:25:00,66.27,66.33,66.25,66.26,17501.0,58.6403,58.6934,58.6226,58.6315,17501.0
2021-06-01 13:30:00,66.25,66.31,66.23,66.3,16567.0,58.6226,58.6757,58.6049,58.6669,16567.0
2021-06-01 13:35:00,66.3,66.32,66.26,66.26,31799.0,58.6669,58.6846,58.6315,58.6315,31799.0
2021-06-01 13:40:00,66.26,66.26,66.19,66.2,32173.0,58.6315,58.6315,58.5695,58.5784,32173.0
2021-06-01 13:45:00,66.2,66.22,66.17,66.2,29785.0,58.5784,58.5961,58.5518,58.5784,29785.0
2021-06-01 13:50:00,66.19,66.22,66.16,66.19,25124.0,58.5695,58.5961,58.543,58.5695,25124.0
2021-06-01 13:55:00,66.18,66.22,66.15,66.22,17310.0,58.5607,58.5961,58.5341,58.5961,17310.0
2021-06-01 14:00:00,66.22,66.29,66.2,66.28,26044.0,58.5961,58.658,58.5784,58.6492,26044.0
2021-06-01 14:05:00,66.28,66.29,66.19,66.2,22313.0,58.6492,58.658,58.5695,58.5784,22313.0
2021-06-01 14:10:00,66.2,66.23,66.16,66.22,27002.0,58.5784,58.6049,58.543,58.5961,27002.0
2021-06-01 14:15:00,66.22,66.24,66.18,66.2,16935.0,58.5961,58.6138,58.5607,58.5784,16935.0
2021-06-01 14:20:00,66.2,66.26,66.19,66.23,24997.0,58.5784,58.6315,58.5695,58.6049,24997.0
2021-06-01 14:25:00,66.23,66.27,66.23,66.26,20934.0,58.6049,58.6403,58.6049,58.6315,20934.0
2021-06-01 14:30:00,66.25,66.28,66.25,66.25,12718.0,58.6226,58.6492,58.6226,58.6226,12718.0
2021-06-01 14:35:00,66.26,66.33,66.25,66.27,26675.0,58.6315,58.6934,58.6226,58.6403,26675.0
2021-06-01 14:40:00,66.27,66.32,66.25,66.29,26468.0,58.6403,58.6846,58.6226,58.658,26468.0
2021-06-01 14:45:00,66.28,66.3,66.24,66.25,18773.0,58.6492,58.6669,58.6138,58.6226,18773.0
2021-06-01 14:50:00,66.25,66.28,66.22,66.27,18007.0,58.6226,58.6492,58.5961,58.6403,18007.0
2021-06-01 14:55:00,66.26,66.31,66.26,66.29,24795.0,58.6315,58.6757,58.6315,58.658,24795.0
2021-06-01 15:00:00,66.29,66.3,66.25,66.3,25781.0,58.658,58.6669,58.6226,58.6669,25781.0
2021-06-01 15:05:00,66.29,66.31,66.2,66.21,28054.0,58.658,58.6757,58.5784,58.5872,28054.0
2021-06-01 15:10:00,66.21,66.29,66.15,66.23,128523.0,58.5872,58.658,58.5341,58.6049,128523.0
2021-06-01 15:15:00,66.24,66.31,66.21,66.25,259573.0,58.6138,58.6757,58.5872,58.6226,259573.0
2021-06-01 15:20:00,66.26,66.34,66.24,66.33,24942.0,58.6315,58.7023,58.6138,58.6934,24942.0
2021-06-01 15:25:00,66.33,66.38,66.32,66.34,39595.0,58.6934,58.7377,58.6846,58.7023,39595.0
2021-06-01 15:30:00,66.34,66.34,66.24,66.32,57862.0,58.7023,58.7023,58.6138,58.6846,57862.0
2021-06-01 15:35:00,66.31,66.32,66.26,66.28,33098.0,58.6757,58.6846,58.6315,58.6492,33098.0
2021-06-01 15:40:00,66.28,66.29,66.2,66.2,50650.0,58.6492,58.658,58.5784,58.5784,50650.0
2021-06-01 15:45:00,66.2,66.28,66.2,66.28,74909.0,58.5784,58.6492,58.5784,58.6492,74909.0
2021-06-01 15:50:00,66.28,66.5,66.28,66.49,184378.0,58.6492,58.8439,58.6492,58.835,184378.0
2021-06-01 15:55:00,66.49,66.53,66.41,66.52,441097.0,58.835,58.8704,58.7642,58.8615,441097.0
2021-06-02 09:30:00,66.87,66.89,66.15,66.21,64159.0,59.1713,59.189,58.5341,58.5872,64159.0
2021-06-02 09:35:00,66.2,66.28,66.11,66.2,38900.0,58.5784,58.6492,58.4988,58.5784,38900.0
2021-06-02 09:40:00,66.14,66.28,66.09,66.2,28113.0,58.5253,58.6492,58.4811,58.5784,28113.0
2021-06-02 09:45:00,66.17,66.34,66.07,66.32,35236.0,58.5518,58.7023,58.4634,58.6846,35236.0
2021-06-02 09:50:00,66.33,66.49,66.3,66.32,65168.0,58.6934,58.835,58.6669,58.6846,65168.0
2021-06-02 09:55:00,66.28,66.4,66.26,66.33,21845.0,58.6492,58.7554,58.6315,58.6934,21845.0
2021-06-02 10:00:00,66.34,66.34,66.16,66.2,28980.0,58.7023,58.7023,58.543,58.5784,28980.0
2021-06-02 10:05:00,66.22,66.23,66.13,66.2,17681.0,58.5961,58.6049,58.5165,58.5784,17681.0
2021-06-02 10:10:00,66.17,66.4,66.15,66.37,36559.0,58.5518,58.7554,58.5341,58.7288,36559.0
2021-06-02 10:15:00,66.37,66.37,66.2,66.25,34433.0,58.7288,58.7288,58.5784,58.6226,34433.0
2021-06-02 10:20:00,66.24,66.37,66.21,66.32,36426.0,58.6138,58.7288,58.5872,58.6846,36426.0
2021-06-02 10:25:00,66.31,66.35,66.26,66.27,38856.0,58.6757,58.7111,58.6315,58.6403,38856.0
2021-06-02 10:30:00,66.28,66.29,66.21,66.29,31430.0,58.6492,58.658,58.5872,58.658,31430.0
2021-06-02 10:35:00,66.29,66.31,66.22,66.31,34377.0,58.658,58.6757,58.5961,58.6757,34377.0
2021-06-02 10:40:00,66.31,66.37,66.27,66.36,21214.0,58.6757,58.7288,58.6403,58.72,21214.0
2021-06-02 10:45:00,66.38,66.41,66.35,66.37,21945.0,58.7377,58.7642,58.7111,58.7288,21945.0
2021-06-02 10:50:00,66.36,66.44,66.35,66.42,39742.0,58.72,58.7908,58.7111,58.7731,39742.0
2021-06-02 10:55:00,66.42,66.44,66.25,66.27,39920.0,58.7731,58.7908,58.6226,58.6403,39920.0
2021-06-02 11:00:00,66.26,66.33,66.13,66.23,57477.0,58.6315,58.6934,58.5165,58.6049,57477.0
2021-06-02 11:05:00,66.25,66.37,66.24,66.28,34754.0,58.6226,58.7288,58.6138,58.6492,34754.0
2021-06-02 11:10:00,66.28,66.3,66.25,66.29,29017.0,58.6492,58.6669,58.6226,58.658,29017.0
2021-06-02 11:15:00,66.3,66.33,66.26,66.32,37737.0,58.6669,58.6934,58.6315,58.6846,37737.0
2021-06-02 11:20:00,66.32,66.34,66.31,66.33,22103.0,58.6846,58.7023,58.6757,58.6934,22103.0
2021-06-02 11:25:00,66.33,66.36,66.26,66.28,16863.0,58.6934,58.72,58.6315,58.6492,16863.0
2021-06-02 11:30:00,66.28,66.38,66.26,66.36,56544.0,58.6492,58.7377,58.6315,58.72,56544.0
2021-06-02 11:35:00,66.37,66.41,66.32,66.32,23991.0,58.7288,58.7642,58.6846,58.6846,23991.0
2021-06-02 11:40:00,66.33,66.36,66.26,66.33,18002.0,58.6934,58.72,58.6315,58.6934,18002.0
2021-06-02 11:45:00,66.33,66.34,66.29,66.33,13691.0,58.6934,58.7023,58.658,58.6934,13691.0
2021-06-02 11:50:00,66.33,66.34,66.27,66.28,16668.0,58.6934,58.7023,58.6403,58.6492,16668.0
2021-06-02 11:55:00,66.28,66.32,66.25,66.27,12570.0,58.6492,58.6846,58.6226,58.6403,12570.0
2021-06-02 12:00:00,66.28,66.29,66.23,66.26,21858.0,58.6492,58.658,58.6049,58.6315,21858.0
2021-06-02 12:05:00,66.26,66.31,66.26,66.31,11439.0,58.6315,58.6757,58.6315,58.6757,11439.0
2021-06-02 12:10:00,66.31,66.32,66.27,66.3,16655.0,58.6757,58.6846,58.6403,58.6669,16655.0
2021-06-02 12:15:00,66.31,66.34,66.26,66.34,17793.0,58.6757,58.7023,58.6315,58.7023,17793.0
2021-06-02 12:20:00,66.33,66.36,66.32,66.35,10270.0,58.6934,58.72,58.6846,58.7111,10270.0
2021-06-02 12:25:00,66.34,66.34,66.23,66.24,17288.0,58.7023,58.7023,58.6049,58.6138,17288.0
2021-06-02 12:30:00,66.25,66.27,66.17,66.22,30018.0,58.6226,58.6403,58.5518,58.5961,30018.0
2021-06-02 12:35:00,66.21,66.23,66.17,66.19,15723.0,58.5872,58.6049,58.5518,58.5695,15723.0
2021-06-02 12:40:00,66.18,66.18,66.11,66.15,10159.0,58.5607,58.5607,58.4988,58.5341,10159.0
2021-06-02 12:45:00,66.16,66.21,66.16,66.17,13025.0,58.543,58.5872,58.543,58.5518,13025.0
2021-06-02 12:50:00,66.17,66.23,66.16,66.23,9811.0,58.5518,58.6049,58.543,58.6049,9811.0
2021-06-02 12:55:00,66.23,66.29,66.23,66.29,15232.0,58.6049,58.658,58.6049,58.658,15232.0
2021-06-02 13:00:00,66.29,66.3,66.18,66.19,31165.0,58.658,58.6669,58.5607,58.5695,31165.0
2021-06-02 13:05:00,66.19,66.22,66.15,66.2,16685.0,58.5695,58.5961,58.5341,58.5784,16685.0
2021-06-02 13:10:00,66.21,66.21,66.13,66.17,22335.0,58.5872,58.5872,58.5165,58.5518,22335.0
2021-06-02 13:15:00,66.17,66.18,66.09,66.09,17032.0,58.5518,58.5607,58.4811,58.4811,17032.0
2021-06-02 13:20:00,66.1,66.11,65.99,65.99,64832.0,58.4899,58.4988,58.3926,58.3926,64832.0
2021-06-02 13:25:00,65.99,66.03,65.94,65.98,26535.0,58.3926,58.428,58.3483,58.3837,26535.0
2021-06-02 13:30:00,65.96,65.97,65.9,65.9,70185.0,58.366,58.3749,58.3129,58.3129,70185.0
2021-06-02 13:35:00,65.9,66.02,65.89,65.94,77208.0,58.3129,58.4191,58.3041,58.3483,77208.0
2021-06-02 13:40:00,65.93,65.93,65.89,65.92,16891.0,58.3395,58.3395,58.3041,58.3306,16891.0
2021-06-02 13:45:00,65.93,65.95,65.87,65.95,20223.0,58.3395,58.3572,58.2864,58.3572,20223.0
2021-06-02 13:50:00,65.95,65.99,65.92,65.94,15580.0,58.3572,58.3926,58.3306,58.3483,15580.0
2021-06-02 13:55:00,65.93,65.97,65.93,65.95,9009.0,58.3395,58.3749,58.3395,58.3572,9009.0
2021-06-02 14:00:00,65.95,66.09,65.95,66.09,19119.0,58.3572,58.4811,58.3572,58.4811,19119.0
2021-06-02 14:05:00,66.09,66.13,66.02,66.04,26255.0,58.4811,58.5165,58.4191,58.4368,26255.0
2021-06-02 14:10:00,66.04,66.15,66.02,66.15,17360.0,58.4368,58.5341,58.4191,58.5341,17360.0
2021-06-02 14:15:00,66.15,66.18,66.13,66.16,28491.0,58.5341,58.5607,58.5165,58.543,28491.0
2021-06-02 14:20:00,66.16,66.18,66.15,66.18,18108.0,58.543,58.5607,58.5341,58.5607,18108.0
2021-06-02 14:25:00,66.18,66.19,66.11,66.13,23106.0,58.5607,58.5695,58.4988,58.5165,23106.0
2021-06-02 14:30:00,66.13,66.18,66.13,66.17,16448.0,58.5165,58.5607,58.5165,58.5518,16448.0
2021-06-02 14:35:00,66.17,66.19,66.16,66.18,24901.0,58.5518,58.5695,58.543,58.5607,24901.0
2021-06-02 14:40:00,66.19,66.19,66.16,66.17,30237.0,58.5695,58.5695,58.543,58.5518,30237.0
2021-06-02 14:45:00,66.17,66.19,66.14,66.17,44564.0,58.5518,58.5695,58.5253,58.5518,44564.0
2021-06-02 14:50:00,66.17,66.18,66.16,66.16,16522.0,58.5518,58.5607,58.543,58.543,16522.0
2021-06-02 14:55:00,66.17,66.17,66.15,66.15,21896.0,58.5518,58.5518,58.5341,58.5341,21896.0
2021-06-02 15:00:00,66.16,66.19,66.11,66.12,40165.0,58.543,58.5695,58.4988,58.5076,40165.0
2021-06-02 15:05:00,66.12,66.19,66.1,66.18,35426.0,58.5076,58.5695,58.4899,58.5607,35426.0
2021-06-02 15:10:00,66.18,66.23,66.17,66.2,26052.0,58.5607,58.6049,58.5518,58.5784,26052.0
2021-06-02 15:15:00,66.19,66.2,66.11,66.13,25712.0,58.5695,58.5784,58.4988,58.5165,25712.0
2021-06-02 15:20:00,66.12,66.16,66.11,66.12,20215.0,58.5076,58.543,58.4988,58.5076,20215.0
2021-06-02 15:25:00,66.13,66.15,66.09,66.09,26485.0,58.5165,58.5341,58.4811,58.4811,26485.0
2021-06-02 15:30:00,66.09,66.11,66.03,66.04,41511.0,58.4811,58.4988,58.428,58.4368,41511.0
2021-06-02 15:35:00,66.05,66.11,66.04,66.08,31418.0,58.4457,58.4988,58.4368,58.4722,31418.0
2021-06-02 15:40:00,66.07,66.1,66.04,66.04,34408.0,58.4634,58.4899,58.4368,58.4368,34408.0
2021-06-02 15:45:00,66.04,66.04,65.96,65.98,54518.0,58.4368,58.4368,58.366,58.3837,54518.0
2021-06-02 15:50:00,65.98,66.06,65.95,65.98,94829.0,58.3837,58.4545,58.3572,58.3837,94829.0
2021-06-02 15:55:00,65.99,66.12,65.97,66.1,317221.0,58.3926,58.5076,58.3749,58.4899,317221.0
2021-06-03 09:30:00,65.78,66.06,65.68,65.82,49859.0,58.2067,58.4545,58.1183,58.2421,49859.0
2021-06-03 09:35:00,65.88,65.92,65.73,65.8,39000.0,58.2952,58.3306,58.1625,58.2244,39000.0
2021-06-03 09:40:00,65.82,65.88,65.65,65.75,32984.0,58.2421,58.2952,58.0917,58.1802,32984.0
2021-06-03 09:45:00,65.77,65.9,65.73,65.86,57801.0,58.1979,58.3129,58.1625,58.2775,57801.0
2021-06-03 09:50:00,65.86,66.09,65.83,66.06,43326.0,58.2775,58.4811,58.251,58.4545,43326.0
2021-06-03 09:55:00,66.06,66.2,66.05,66.11,21310.0,58.4545,58.5784,58.4457,58.4988,21310.0
2021-06-03 10:00:00,66.09,66.15,66.02,66.06,23979.0,58.4811,58.5341,58.4191,58.4545,23979.0
2021-06-03 10:05:00,66.02,66.05,65.93,66.0,26341.0,58.4191,58.4457,58.3395,58.4014,26341.0
2021-06-03 10:10:00,66.02,66.04,65.93,65.94,16129.0,58.4191,58.4368,58.3395,58.3483,16129.0
2021-06-03 10:15:00,65.95,66.03,65.91,65.99,19731.0,58.3572,58.428,58.3218,58.3926,19731.0
2021-06-03 10:20:00,66.01,66.07,66.0,66.06,11842.0,58.4103,58.4634,58.4014,58.4545,11842.0
2021-06-03 10:25:00,66.06,66.1,66.0,66.06,25777.0,58.4545,58.4899,58.4014,58.4545,25777.0
2021-06-03 10:30:00,66.05,66.1,66.01,66.06,34655.0,58.4457,58.4899,58.4103,58.4545,34655.0
2021-06-03 10:35:00,66.06,66.23,66.03,66.16,20133.0,58.4545,58.6049,58.428,58.543,20133.0
2021-06-03 10:40:00,66.16,66.24,66.15,66.17,17989.0,58.543,58.6138,58.5341,58.5518,17989.0
2021-06-03 10:45:00,66.16,66.39,66.15,66.38,29710.0,58.543,58.7465,58.5341,58.7377,29710.0
2021-06-03 10:50:00,66.39,66.47,66.36,66.47,19549.0,58.7465,58.8173,58.72,58.8173,19549.0
2021-06-03 10:55:00,66.47,66.54,66.45,66.51,29998.0,58.8173,58.8792,58.7996,58.8527,29998.0
2021-06-03 11:00:00,66.48,66.54,66.48,66.5,41117.0,58.8262,58.8792,58.8262,58.8439,41117.0
2021-06-03 11:05:00,66.49,66.58,66.46,66.56,26756.0,58.835,58.9146,58.8085,58.8969,26756.0
2021-06-03 11:10:00,66.56,66.6,66.52,66.58,15223.0,58.8969,58.9323,58.8615,58.9146,15223.0
2021-06-03 11:15:00,66.56,66.6,66.52,66.59,18514.0,58.8969,58.9323,58.8615,58.9235,18514.0
2021-06-03 11:20:00,66.59,66.7,66.56,66.7,27927.0,58.9235,59.0208,58.8969,59.0208,27927.0
2021-06-03 11:25:00,66.7,66.81,66.69,66.75,39471.0,59.0208,59.1182,59.012,59.0651,39471.0
2021-06-03 11:30:00,66.74,66.75,66.69,66.72,20738.0,59.0562,59.0651,59.012,59.0385,20738.0
2021-06-03 11:35:00,66.7,66.76,66.67,66.69,14218.0,59.0208,59.0739,58.9943,59.012,14218.0
2021-06-03 11:40:00,66.7,66.79,66.7,66.78,38818.0,59.0208,59.1005,59.0208,59.0916,38818.0
2021-06-03 11:45:00,66.77,66.82,66.76,66.81,20313.0,59.0828,59.127,59.0739,59.1182,20313.0
2021-06-03 11:50:00,66.8,66.81,66.72,66.73,18874.0,59.1093,59.1182,59.0385,59.0474,18874.0
2021-06-03 11:55:00,66.73,66.73,66.68,66.68,22159.0,59.0474,59.0474,59.0031,59.0031,22159.0
2021-06-03 12:00:00,66.69,66.74,66.68,66.69,11692.0,59.012,59.0562,59.0031,59.012,11692.0
2021-06-03 12:05:00,66.68,66.72,66.61,66.62,38272.0,59.0031,59.0385,58.9412,58.95,38272.0
2021-06-03 12:10:00,66.61,66.76,66.59,66.74,31769.0,58.9412,59.0739,58.9235,59.0562,31769.0
2021-06-03 12:15:00,66.74,66.77,66.73,66.77,16890.0,59.0562,59.0828,59.0474,59.0828,16890.0
2021-06-03 12:20:00,66.78,66.78,66.68,66.74,12442.0,59.0916,59.0916,59.0031,59.0562,12442.0
2021-06-03 12:25:00,66.73,66.75,66.69,66.75,12229.0,59.0474,59.0651,59.012,59.0651,12229.0
2021-06-03 12:30:00,66.76,66.77,66.73,66.76,17802.0,59.0739,59.0828,59.0474,59.0739,17802.0
2021-06-03 12:35:00,66.76,66.82,66.75,66.8,24582.0,59.0739,59.127,59.0651,59.1093,24582.0
2021-06-03 12:40:00,66.8,66.83,66.79,66.82,11103.0,59.1093,59.1359,59.1005,59.127,11103.0
2021-06-03 12:45:00,66.82,66.85,66.76,66.76,11998.0,59.127,59.1536,59.0739,59.0739,11998.0
2021-06-03 12:50:00,66.77,66.78,66.7,66.7,19628.0,59.0828,59.0916,59.0208,59.0208,19628.0
2021-06-03 12:55:00,66.7,66.7,66.64,66.68,27819.0,59.0208,59.0208,58.9677,59.0031,27819.0
2021-06-03 13:00:00,66.69,66.71,66.64,66.7,34484.0,59.012,59.0297,58.9677,59.0208,34484.0
2021-06-03 13:05:00,66.7,66.7,66.53,66.6,42195.0,59.0208,59.0208,58.8704,58.9323,42195.0
2021-06-03 13:10:00,66.6,66.65,66.48,66.48,40932.0,58.9323,58.9766,58.8262,58.8262,40932.0
2021-06-03 13:15:00,66.48,66.54,66.47,66.51,18490.0,58.8262,58.8792,58.8173,58.8527,18490.0
2021-06-03 13:20:00,66.51,66.59,66.5,66.58,28956.0,58.8527,58.9235,58.8439,58.9146,28956.0
2021-06-03 13:25:00,66.57,66.63,66.56,66.63,15090.0,58.9058,58.9589,58.8969,58.9589,15090.0
2021-06-03 13:30:00,66.62,66.66,66.61,66.65,9354.0,58.95,58.9854,58.9412,58.9766,9354.0
2021-06-03 13:35:00,66.66,66.69,66.65,66.69,16087.0,58.9854,59.012,58.9766,59.012,16087.0
2021-06-03 13:40:00,66.69,66.69,66.6,66.63,20298.0,59.012,59.012,58.9323,58.9589,20298.0
2021-06-03 13:45:00,66.64,66.66,66.61,66.63,13041.0,58.9677,58.9854,58.9412,58.9589,13041.0
2021-06-03 13:50:00,66.65,66.65,66.6,66.61,15617.0,58.9766,58.9766,58.9323,58.9412,15617.0
2021-06-03 13:55:00,66.61,66.65,66.59,66.59,9738.0,58.9412,58.9766,58.9235,58.9235,9738.0
2021-06-03 14:00:00,66.6,66.63,66.57,66.62,12170.0,58.9323,58.9589,58.9058,58.95,12170.0
2021-06-03 14:05:00,66.63,66.63,66.55,66.57,13725.0,58.9589,58.9589,58.8881,58.9058,13725.0
2021-06-03 14:10:00,66.58,66.58,66.51,66.53,11159.0,58.9146,58.9146,58.8527,58.8704,11159.0
2021-06-03 14:15:00,66.54,66.54,66.45,66.5,17993.0,58.8792,58.8792,58.7996,58.8439,17993.0
2021-06-03 14:20:00,66.5,66.51,66.45,66.48,14738.0,58.8439,58.8527,58.7996,58.8262,14738.0
2021-06-03 14:25:00,66.47,66.51,66.44,66.49,11114.0,58.8173,58.8527,58.7908,58.835,11114.0
2021-06-03 14:30:00,66.5,66.52,66.47,66.47,10991.0,58.8439,58.8615,58.8173,58.8173,10991.0
2021-06-03 14:35:00,66.46,66.49,66.42,66.42,18861.0,58.8085,58.835,58.7731,58.7731,18861.0
2021-06-03 14:40:00,66.42,66.42,66.39,66.42,17628.0,58.7731,58.7731,58.7465,58.7731,17628.0
2021-06-03 14:45:00,66.42,66.47,66.42,66.47,16946.0,58.7731,58.8173,58.7731,58.8173,16946.0
2021-06-03 14:50:00,66.46,66.47,66.41,66.42,11655.0,58.8085,58.8173,58.7642,58.7731,11655.0
2021-06-03 14:55:00,66.44,66.46,66.41,66.42,12084.0,58.7908,58.8085,58.7642,58.7731,12084.0
2021-06-03 15:00:00,66.42,66.43,66.39,66.39,29889.0,58.7731,58.7819,58.7465,58.7465,29889.0
2021-06-03 15:05:00,66.38,66.42,66.38,66.42,12593.0,58.7377,58.7731,58.7377,58.7731,12593.0
2021-06-03 15:10:00,66.42,66.46,66.4,66.45,16181.0,58.7731,58.8085,58.7554,58.7996,16181.0
2021-06-03 15:15:00,66.45,66.52,66.45,66.48,24710.0,58.7996,58.8615,58.7996,58.8262,24710.0
2021-06-03 15:20:00,66.44,66.52,66.42,66.5,12498.0,58.7908,58.8615,58.7731,58.8439,12498.0
2021-06-03 15:25:00,66.51,66.54,66.5,66.54,14761.0,58.8527,58.8792,58.8439,58.8792,14761.0
2021-06-03 15:30:00,66.55,66.56,66.5,66.55,18577.0,58.8881,58.8969,58.8439,58.8881,18577.0
2021-06-03 15:35:00,66.54,66.55,66.5,66.53,25473.0,58.8792,58.8881,58.8439,58.8704,25473.0
2021-06-03 15:40:00,66.52,66.54,66.49,66.51,15022.0,58.8615,58.8792,58.835,58.8527,15022.0
2021-06-03 15:45:00,66.51,66.51,66.4,66.41,38753.0,58.8527,58.8527,58.7554,58.7642,38753.0
2021-06-03 15:50:00,66.41,66.44,66.32,66.34,48546.0,58.7642,58.7908,58.6846,58.7023,48546.0
2021-06-03 15:55:00,66.34,66.4,66.28,66.36,181772.0,58.7023,58.7554,58.6492,58.72,181772.0
2021-06-04 09:30:00,66.37,66.52,66.34,66.52,76191.0,58.7288,58.8615,58.7023,58.8615,76191.0
2021-06-04 09:35:00,66.48,66.55,66.3,66.36,38457.0,58.8262,58.8881,58.6669,58.72,38457.0
2021-06-04 09:40:00,66.36,66.43,66.22,66.25,25024.0,58.72,58.7819,58.5961,58.6226,25024.0
2021-06-04 09:45:00,66.26,66.31,66.09,66.09,19778.0,58.6315,58.6757,58.4811,58.4811,19778.0
2021-06-04 09:50:00,66.09,66.14,66.04,66.04,15936.0,58.4811,58.5253,58.4368,58.4368,15936.0
2021-06-04 09:55:00,66.03,66.16,66.01,66.16,14456.0,58.428,58.543,58.4103,58.543,14456.0
2021-06-04 10:00:00,66.17,66.17,65.89,65.97,26469.0,58.5518,58.5518,58.3041,58.3749,26469.0
2021-06-04 10:05:00,65.97,66.01,65.92,65.92,16360.0,58.3749,58.4103,58.3306,58.3306,16360.0
2021-06-04 10:10:00,65.9,66.02,65.89,66.01,24066.0,58.3129,58.4191,58.3041,58.4103,24066.0
2021-06-04 10:15:00,66.0,66.01,65.95,65.97,32710.0,58.4014,58.4103,58.3572,58.3749,32710.0
2021-06-04 10:20:00,65.96,66.05,65.93,66.01,24771.0,58.366,58.4457,58.3395,58.4103,24771.0
2021-06-04 10:25:00,66.01,66.09,65.96,66.03,30414.0,58.4103,58.4811,58.366,58.428,30414.0
2021-06-04 10:30:00,66.02,66.05,65.96,66.04,20565.0,58.4191,58.4457,58.366,58.4368,20565.0
2021-06-04 10:35:00,66.05,66.05,65.93,65.98,23631.0,58.4457,58.4457,58.3395,58.3837,23631.0
2021-06-04 10:40:00,65.99,66.02,65.87,65.89,24672.0,58.3926,58.4191,58.2864,58.3041,24672.0
2021-06-04 10:45:00,65.89,66.03,65.87,66.03,32728.0,58.3041,58.428,58.2864,58.428,32728.0
2021-06-04 10:50:00,66.02,66.08,66.01,66.06,16050.0,58.4191,58.4722,58.4103,58.4545,16050.0
2021-06-04 10:55:00,66.06,66.14,66.06,66.09,20850.0,58.4545,58.5253,58.4545,58.4811,20850.0
2021-06-04 11:00:00,66.09,66.14,66.07,66.07,14839.0,58.4811,58.5253,58.4634,58.4634,14839.0
2021-06-04 11:05:00,66.07,66.1,66.01,66.02,38599.0,58.4634,58.4899,58.4103,58.4191,38599.0
2021-06-04 11:10:00,66.03,66.09,66.02,66.05,16825.0,58.428,58.4811,58.4191,58.4457,16825.0
2021-06-04 11:15:00,66.05,66.08,65.94,65.94,19212.0,58.4457,58.4722,58.3483,58.3483,19212.0
2021-06-04 11:20:00,65.92,65.97,65.92,65.94,11313.0,58.3306,58.3749,58.3306,58.3483,11313.0
2021-06-04 11:25:00,65.95,65.98,65.92,65.94,21905.0,58.3572,58.3837,58.3306,58.3483,21905.0
2021-06-04 11:30:00,65.95,65.98,65.94,65.95,18221.0,58.3572,58.3837,58.3483,58.3572,18221.0
2021-06-04 11:35:00,65.95,65.95,65.83,65.86,22000.0,58.3572,58.3572,58.251,58.2775,22000.0
2021-06-04 11:40:00,65.86,65.89,65.85,65.87,14711.0,58.2775,58.3041,58.2687,58.2864,14711.0
2021-06-04 11:45:00,65.87,65.89,65.84,65.87,21264.0,58.2864,58.3041,58.2598,58.2864,21264.0
2021-06-04 11:50:00,65.86,65.9,65.84,65.84,16583.0,58.2775,58.3129,58.2598,58.2598,16583.0
2021-06-04 11:55:00,65.84,65.88,65.8,65.82,19223.0,58.2598,58.2952,58.2244,58.2421,19223.0
2021-06-04 12:00:00,65.83,65.92,65.82,65.89,15255.0,58.251,58.3306,58.2421,58.3041,15255.0
2021-06-04 12:05:00,65.88,65.9,65.86,65.88,20018.0,58.2952,58.3129,58.2775,58.2952,20018.0
2021-06-04 12:10:00,65.88,65.94,65.87,65.93,10613.0,58.2952,58.3483,58.2864,58.3395,10613.0
2021-06-04 12:15:00,65.94,65.97,65.93,65.95,12309.0,58.3483,58.3749,58.3395,58.3572,12309.0
2021-06-04 12:20:00,65.95,66.0,65.92,66.0,12598.0,58.3572,58.4014,58.3306,58.4014,12598.0
2021-06-04 12:25:00,66.0,66.03,65.99,66.0,14556.0,58.4014,58.428,58.3926,58.4014,14556.0
2021-06-04 12:30:00,66.0,66.09,66.0,66.08,13164.0,58.4014,58.4811,58.4014,58.4722,13164.0
2021-06-04 12:35:00,66.09,66.12,66.09,66.11,22238.0,58.4811,58.5076,58.4811,58.4988,22238.0
2021-06-04 12:40:00,66.11,66.12,66.07,66.07,10573.0,58.4988,58.5076,58.4634,58.4634,10573.0
2021-06-04 12:45:00,66.07,66.13,66.07,66.12,9421.0,58.4634,58.5165,58.4634,58.5076,9421.0
2021-06-04 12:50:00,66.12,66.21,66.11,66.2,11849.0,58.5076,58.5872,58.4988,58.5784,11849.0
2021-06-04 12:55:00,66.19,66.22,66.16,66.22,9924.0,58.5695,58.5961,58.543,58.5961,9924.0
2021-06-04 13:00:00,66.23,66.26,66.23,66.25,6907.0,58.6049,58.6315,58.6049,58.6226,6907.0
2021-06-04 13:05:00,66.26,66.27,66.24,66.27,3290.0,58.6315,58.6403,58.6138,58.6403,3290.0
2021-06-04 13:10:00,66.27,66.28,66.25,66.28,8210.0,58.6403,58.6492,58.6226,58.6492,8210.0
2021-06-04 13:15:00,66.28,66.29,66.26,66.28,6222.0,58.6492,58.658,58.6315,58.6492,6222.0
2021-06-04 13:20:00,66.29,66.29,66.23,66.25,7182.0,58.658,58.658,58.6049,58.6226,7182.0
2021-06-04 13:25:00,66.25,66.31,66.24,66.3,29340.0,58.6226,58.6757,58.6138,58.6669,29340.0
2021-06-04 13:30:00,66.3,66.31,66.23,66.29,8846.0,58.6669,58.6757,58.6049,58.658,8846.0
2021-06-04 13:35:00,66.3,66.33,66.29,66.31,11437.0,58.6669,58.6934,58.658,58.6757,11437.0
2021-06-04 13:40:00,66.31,66.33,66.3,66.31,11712.0,58.6757,58.6934,58.6669,58.6757,11712.0
2021-06-04 13:45:00,66.32,66.34,66.3,66.31,18384.0,58.6846,58.7023,58.6669,58.6757,18384.0
2021-06-04 13:50:00,66.31,66.32,66.28,66.29,12015.0,58.6757,58.6846,58.6492,58.658,12015.0
2021-06-04 13:55:00,66.3,66.34,66.29,66.31,12858.0,58.6669,58.7023,58.658,58.6757,12858.0
2021-06-04 14:00:00,66.31,66.36,66.3,66.35,16597.0,58.6757,58.72,58.6669,58.7111,16597.0
2021-06-04 14:05:00,66.34,66.38,66.31,66.38,22901.0,58.7023,58.7377,58.6757,58.7377,22901.0
2021-06-04 14:10:00,66.38,66.39,66.34,66.38,16624.0,58.7377,58.7465,58.7023,58.7377,16624.0
2021-06-04 14:15:00,66.39,66.39,66.26,66.28,21274.0,58.7465,58.7465,58.6315,58.6492,21274.0
2021-06-04 14:20:00,66.28,66.34,66.28,66.32,14227.0,58.6492,58.7023,58.6492,58.6846,14227.0
2021-06-04 14:25:00,66.32,66.35,66.31,66.34,12030.0,58.6846,58.7111,58.6757,58.7023,12030.0
2021-06-04 14:30:00,66.34,66.37,66.32,66.34,16136.0,58.7023,58.7288,58.6846,58.7023,16136.0
2021-06-04 14:35:00,66.34,66.4,66.34,66.4,19524.0,58.7023,58.7554,58.7023,58.7554,19524.0
2021-06-04 14:40:00,66.4,66.44,66.39,66.42,12951.0,58.7554,58.7908,58.7465,58.7731,12951.0
2021-06-04 14:45:00,66.42,66.42,66.37,66.38,13064.0,58.7731,58.7731,58.7288,58.7377,13064.0
2021-06-04 14:50:00,66.37,66.39,66.34,66.39,13856.0,58.7288,58.7465,58.7023,58.7465,13856.0
2021-06-04 14:55:00,66.39,66.42,66.37,66.4,10508.0,58.7465,58.7731,58.7288,58.7554,10508.0
2021-06-04 15:00:00,66.41,66.45,66.39,66.44,24750.0,58.7642,58.7996,58.7465,58.7908,24750.0
2021-06-04 15:05:00,66.44,66.44,66.41,66.44,14946.0,58.7908,58.7908,58.7642,58.7908,14946.0
2021-06-04 15:10:00,66.45,66.49,66.44,66.48,15887.0,58.7996,58.835,58.7908,58.8262,15887.0
2021-06-04 15:15:00,66.48,66.53,66.46,66.53,21325.0,58.8262,58.8704,58.8085,58.8704,21325.0
2021-06-04 15:20:00,66.54,66.55,66.49,66.51,20427.0,58.8792,58.8881,58.835,58.8527,20427.0
2021-06-04 15:25:00,66.51,66.51,66.46,66.5,29447.0,58.8527,58.8527,58.8085,58.8439,29447.0
2021-06-04 15:30:00,66.5,66.52,66.46,66.52,33887.0,58.8439,58.8615,58.8085,58.8615,33887.0
2021-06-04 15:35:00,66.52,66.52,66.47,66.48,23548.0,58.8615,58.8615,58.8173,58.8262,23548.0
2021-06-04 15:40:00,66.48,66.49,66.43,66.47,26098.0,58.8262,58.835,58.7819,58.8173,26098.0
2021-06-04 15:45:00,66.46,66.5,66.44,66.44,30062.0,58.8085,58.8439,58.7908,58.7908,30062.0
2021-06-04 15:50:00,66.45,66.55,66.44,66.52,63168.0,58.7996,58.8881,58.7908,58.8615,63168.0
2021-06-04 15:55:00,66.52,66.57,66.41,66.56,237372.0,58.8615,58.9058,58.7642,58.8969,237372.0
2021-06-07 09:30:00,66.67,66.7,66.45,66.57,56806.0,58.9943,59.0208,58.7996,58.9058,56806.0
2021-06-07 09:35:00,66.54,66.55,66.34,66.44,22619.0,58.8792,58.8881,58.7023,58.7908,22619.0
2021-06-07 09:40:00,66.45,66.54,66.39,66.42,48800.0,58.7996,58.8792,58.7465,58.7731,48800.0
2021-06-07 09:45:00,66.42,66.47,66.36,66.41,25608.0,58.7731,58.8173,58.72,58.7642,25608.0
2021-06-07 09:50:00,66.41,66.43,66.17,66.3,29701.0,58.7642,58.7819,58.5518,58.6669,29701.0
2021-06-07 09:55:00,66.31,66.31,66.19,66.24,20902.0,58.6757,58.6757,58.5695,58.6138,20902.0
2021-06-07 10:00:00,66.25,66.25,66.0,66.06,66218.0,58.6226,58.6226,58.4014,58.4545,66218.0
2021-06-07 10:05:00,66.06,66.13,66.0,66.12,19736.0,58.4545,58.5165,58.4014,58.5076,19736.0
2021-06-07 10:10:00,66.12,66.15,66.06,66.07,24411.0,58.5076,58.5341,58.4545,58.4634,24411.0
2021-06-07 10:15:00,66.08,66.19,66.07,66.12,43880.0,58.4722,58.5695,58.4634,58.5076,43880.0
2021-06-07 10:20:00,66.15,66.21,66.13,66.13,18265.0,58.5341,58.5872,58.5165,58.5165,18265.0
2021-06-07 10:25:00,66.14,66.17,66.09,66.09,14255.0,58.5253,58.5518,58.4811,58.4811,14255.0
2021-06-07 10:30:00,66.08,66.08,66.02,66.05,14941.0,58.4722,58.4722,58.4191,58.4457,14941.0
2021-06-07 10:35:00,66.05,66.16,66.04,66.12,9364.0,58.4457,58.543,58.4368,58.5076,9364.0
2021-06-07 10:40:00,66.13,66.15,66.06,66.06,24207.0,58.5165,58.5341,58.4545,58.4545,24207.0
2021-06-07 10:45:00,66.06,66.11,65.99,66.01,51951.0,58.4545,58.4988,58.3926,58.4103,51951.0
2021-06-07 10:50:00,66.0,66.03,65.96,66.01,53555.0,58.4014,58.428,58.366,58.4103,53555.0
2021-06-07 10:55:00,66.02,66.09,65.96,66.02,22481.0,58.4191,58.4811,58.366,58.4191,22481.0
2021-06-07 11:00:00,66.02,66.11,66.0,66.05,39156.0,58.4191,58.4988,58.4014,58.4457,39156.0
2021-06-07 11:05:00,66.05,66.07,65.99,66.02,29563.0,58.4457,58.4634,58.3926,58.4191,29563.0
2021-06-07 11:10:00,66.02,66.08,66.02,66.04,20924.0,58.4191,58.4722,58.4191,58.4368,20924.0
2021-06-07 11:15:00,66.03,66.1,66.0,66.06,25965.0,58.428,58.4899,58.4014,58.4545,25965.0
2021-06-07 11:20:00,66.06,66.08,66.0,66.0,17150.0,58.4545,58.4722,58.4014,58.4014,17150.0
2021-06-07 11:25:00,66.0,66.03,65.94,66.03,19920.0,58.4014,58.428,58.3483,58.428,19920.0
2021-06-07 11:30:00,66.04,66.05,65.98,65.98,26257.0,58.4368,58.4457,58.3837,58.3837,26257.0
2021-06-07 11:35:00,65.98,66.02,65.92,65.92,23418.0,58.3837,58.4191,58.3306,58.3306,23418.0
2021-06-07 11:40:00,65.92,65.96,65.92,65.96,12529.0,58.3306,58.366,58.3306,58.366,12529.0
2021-06-07 11:45:00,65.97,66.02,65.97,66.01,13946.0,58.3749,58.4191,58.3749,58.4103,13946.0
2021-06-07 11:50:00,66.0,66.05,65.94,66.05,35484.0,58.4014,58.4457,58.3483,58.4457,35484.0
2021-06-07 11:55:00,66.04,66.1,66.02,66.08,36595.0,58.4368,58.4899,58.4191,58.4722,36595.0
2021-06-07 12:00:00,66.08,66.17,66.07,66.17,43750.0,58.4722,58.5518,58.4634,58.5518,43750.0
2021-06-07 12:05:00,66.16,66.22,66.14,66.21,81402.0,58.543,58.5961,58.5253,58.5872,81402.0
2021-06-07 12:10:00,66.21,66.25,66.15,66.22,74166.0,58.5872,58.6226,58.5341,58.5961,74166.0
2021-06-07 12:15:00,66.21,66.22,66.15,66.19,53844.0,58.5872,58.5961,58.5341,58.5695,53844.0
2021-06-07 12:20:00,66.19,66.2,66.16,66.16,10847.0,58.5695,58.5784,58.543,58.543,10847.0
2021-06-07 12:25:00,66.16,66.2,66.13,66.17,15966.0,58.543,58.5784,58.5165,58.5518,15966.0
2021-06-07 12:30:00,66.17,66.23,66.14,66.22,48378.0,58.5518,58.6049,58.5253,58.5961,48378.0
2021-06-07 12:35:00,66.22,66.25,66.21,66.23,11900.0,58.5961,58.6226,58.5872,58.6049,11900.0
2021-06-07 12:40:00,66.23,66.24,66.19,66.22,11224.0,58.6049,58.6138,58.5695,58.5961,11224.0
2021-06-07 12:45:00,66.21,66.23,66.18,66.23,10713.0,58.5872,58.6049,58.5607,58.6049,10713.0
2021-06-07 12:50:00,66.23,66.31,66.22,66.28,15233.0,58.6049,58.6757,58.5961,58.6492,15233.0
2021-06-07 12:55:00,66.28,66.3,66.23,66.23,10195.0,58.6492,58.6669,58.6049,58.6049,10195.0
2021-06-07 13:00:00,66.24,66.25,66.2,66.21,6447.0,58.6138,58.6226,58.5784,58.5872,6447.0
2021-06-07 13:05:00,66.2,66.24,66.18,66.24,11969.0,58.5784,58.6138,58.5607,58.6138,11969.0
2021-06-07 13:10:00,66.24,66.24,66.22,66.22,7763.0,58.6138,58.6138,58.5961,58.5961,7763.0
2021-06-07 13:15:00,66.23,66.3,66.21,66.3,7463.0,58.6049,58.6669,58.5872,58.6669,7463.0
2021-06-07 13:20:00,66.31,66.38,66.31,66.37,17398.0,58.6757,58.7377,58.6757,58.7288,17398.0
2021-06-07 13:25:00,66.38,66.43,66.34,66.38,23254.0,58.7377,58.7819,58.7023,58.7377,23254.0
2021-06-07 13:30:00,66.39,66.41,66.31,66.33,24787.0,58.7465,58.7642,58.6757,58.6934,24787.0
2021-06-07 13:35:00,66.33,66.37,66.3,66.35,11519.0,58.6934,58.7288,58.6669,58.7111,11519.0
2021-06-07 13:40:00,66.35,66.36,66.27,66.27,8891.0,58.7111,58.72,58.6403,58.6403,8891.0
2021-06-07 13:45:00,66.27,66.29,66.24,66.27,14887.0,58.6403,58.658,58.6138,58.6403,14887.0
2021-06-07 13:50:00,66.26,66.29,66.23,66.26,14660.0,58.6315,58.658,58.6049,58.6315,14660.0
2021-06-07 13:55:00,66.26,66.28,66.23,66.25,8734.0,58.6315,58.6492,58.6049,58.6226,8734.0
2021-06-07 14:00:00,66.25,66.27,66.23,66.25,9332.0,58.6226,58.6403,58.6049,58.6226,9332.0
2021-06-07 14:05:00,66.26,66.28,66.24,66.25,10549.0,58.6315,58.6492,58.6138,58.6226,10549.0
2021-06-07 14:10:00,66.25,66.26,66.21,66.21,13255.0,58.6226,58.6315,58.5872,58.5872,13255.0
2021-06-07 14:15:00,66.21,66.23,66.17,66.19,10655.0,58.5872,58.6049,58.5518,58.5695,10655.0
2021-06-07 14:20:00,66.19,66.21,66.16,66.17,11920.0,58.5695,58.5872,58.543,58.5518,11920.0
2021-06-07 14:25:00,66.17,66.21,66.17,66.19,12709.0,58.5518,58.5872,58.5518,58.5695,12709.0
2021-06-07 14:30:00,66.19,66.2,66.14,66.19,11704.0,58.5695,58.5784,58.5253,58.5695,11704.0
2021-06-07 14:35:00,66.19,66.25,66.18,66.25,12075.0,58.5695,58.6226,58.5607,58.6226,12075.0
2021-06-07 14:40:00,66.26,66.26,66.21,66.24,14422.0,58.6315,58.6315,58.5872,58.6138,14422.0
2021-06-07 14:45:00,66.25,66.26,66.23,66.25,11003.0,58.6226,58.6315,58.6049,58.6226,11003.0
2021-06-07 14:50:00,66.26,66.29,66.24,66.29,9918.0,58.6315,58.658,58.6138,58.658,9918.0
2021-06-07 14:55:00,66.29,66.29,66.19,66.2,11698.0,58.658,58.658,58.5695,58.5784,11698.0
2021-06-07 15:00:00,66.19,66.24,66.19,66.22,14405.0,58.5695,58.6138,58.5695,58.5961,14405.0
2021-06-07 15:05:00,66.23,66.26,66.22,66.23,12820.0,58.6049,58.6315,58.5961,58.6049,12820.0
2021-06-07 15:10:00,66.23,66.23,66.18,66.19,13135.0,58.6049,58.6049,58.5607,58.5695,13135.0
2021-06-07 15:15:00,66.19,66.23,66.19,66.23,13173.0,58.5695,58.6049,58.5695,58.6049,13173.0
2021-06-07 15:20:00,66.22,66.22,66.18,66.18,13377.0,58.5961,58.5961,58.5607,58.5607,13377.0
2021-06-07 15:25:00,66.17,66.24,66.17,66.22,14830.0,58.5518,58.6138,58.5518,58.5961,14830.0
2021-06-07 15:30:00,66.22,66.22,66.11,66.12,15589.0,58.5961,58.5961,58.4988,58.5076,15589.0
2021-06-07 15:35:00,66.12,66.14,66.09,66.12,34117.0,58.5076,58.5253,58.4811,58.5076,34117.0
2021-06-07 15:40:00,66.13,66.16,66.09,66.09,32227.0,58.5165,58.543,58.4811,58.4811,32227.0
2021-06-07 15:45:00,66.09,66.1,66.07,66.09,28220.0,58.4811,58.4899,58.4634,58.4811,28220.0
2021-06-07 15:50:00,66.12,66.19,66.1,66.18,54054.0,58.5076,58.5695,58.4899,58.5607,54054.0
2021-06-07 15:55:00,66.17,66.21,66.12,66.21,112565.0,58.5518,58.5872,58.5076,58.5872,112565.0
2021-06-08 09:30:00,65.77,65.88,65.63,65.66,89903.0,58.1979,58.2952,58.074,58.1006,89903.0
2021-06-08 09:35:00,65.65,65.67,65.2,65.22,37553.0,58.0917,58.1094,57.6935,57.7112,37553.0
2021-06-08 09:40:00,65.17,65.19,64.96,64.96,61656.0,57.667,57.6847,57.4812,57.4812,61656.0
2021-06-08 09:45:00,64.96,65.25,64.96,65.1,29205.0,57.4812,57.7378,57.4812,57.605,29205.0
2021-06-08 09:50:00,65.09,65.14,65.02,65.05,42063.0,57.5962,57.6404,57.5342,57.5608,42063.0
2021-06-08 09:55:00,65.04,65.12,65.03,65.04,22816.0,57.5519,57.6227,57.5431,57.5519,22816.0
2021-06-08 10:00:00,65.07,65.22,65.06,65.16,22530.0,57.5785,57.7112,57.5696,57.6581,22530.0
2021-06-08 10:05:00,65.18,65.19,64.98,65.01,34284.0,57.6758,57.6847,57.4988,57.5254,34284.0
2021-06-08 10:10:00,65.02,65.17,65.01,65.1,41148.0,57.5342,57.667,57.5254,57.605,41148.0
2021-06-08 10:15:00,65.11,65.16,65.07,65.12,32173.0,57.6139,57.6581,57.5785,57.6227,32173.0
2021-06-08 10:20:00,65.11,65.16,65.09,65.13,14209.0,57.6139,57.6581,57.5962,57.6316,14209.0
2021-06-08 10:25:00,65.13,65.31,65.13,65.31,26101.0,57.6316,57.7909,57.6316,57.7909,26101.0
2021-06-08 10:30:00,65.33,65.45,65.33,65.45,33473.0,57.8086,57.9147,57.8086,57.9147,33473.0
2021-06-08 10:35:00,65.46,65.54,65.4,65.49,39957.0,57.9236,57.9944,57.8705,57.9501,39957.0
2021-06-08 10:40:00,65.5,65.55,65.45,65.54,32511.0,57.959,58.0032,57.9147,57.9944,32511.0
2021-06-08 10:45:00,65.54,65.6,65.51,65.53,42459.0,57.9944,58.0475,57.9678,57.9855,42459.0
2021-06-08 10:50:00,65.54,65.64,65.53,65.61,19818.0,57.9944,58.0829,57.9855,58.0563,19818.0
2021-06-08 10:55:00,65.61,65.71,65.6,65.67,13956.0,58.0563,58.1448,58.0475,58.1094,13956.0
2021-06-08 11:00:00,65.68,65.75,65.68,65.75,20362.0,58.1183,58.1802,58.1183,58.1802,20362.0
2021-06-08 11:05:00,65.76,65.79,65.72,65.75,18165.0,58.189,58.2156,58.1537,58.1802,18165.0
2021-06-08 11:10:00,65.74,65.75,65.56,65.57,27366.0,58.1714,58.1802,58.0121,58.0209,27366.0
2021-06-08 11:15:00,65.56,65.66,65.54,65.54,27870.0,58.0121,58.1006,57.9944,57.9944,27870.0
2021-06-08 11:20:00,65.53,65.59,65.53,65.58,18463.0,57.9855,58.0386,57.9855,58.0298,18463.0
2021-06-08 11:25:00,65.6,65.76,65.6,65.72,25397.0,58.0475,58.189,58.0475,58.1537,25397.0
2021-06-08 11:30:00,65.72,65.8,65.71,65.75,15991.0,58.1537,58.2244,58.1448,58.1802,15991.0
2021-06-08 11:35:00,65.75,65.87,65.71,65.86,8534.0,58.1802,58.2864,58.1448,58.2775,8534.0
2021-06-08 11:40:00,65.86,66.0,65.85,65.97,15197.0,58.2775,58.4014,58.2687,58.3749,15197.0
2021-06-08 11:45:00,65.98,66.04,65.98,66.03,16223.0,58.3837,58.4368,58.3837,58.428,16223.0
2021-06-08 11:50:00,66.03,66.1,66.02,66.07,12853.0,58.428,58.4899,58.4191,58.4634,12853.0
2021-06-08 11:55:00,66.08,66.12,66.07,66.11,17826.0,58.4722,58.5076,58.4634,58.4988,17826.0
2021-06-08 12:00:00,66.11,66.15,66.1,66.12,14933.0,58.4988,58.5341,58.4899,58.5076,14933.0
2021-06-08 12:05:00,66.13,66.18,66.12,66.18,13188.0,58.5165,58.5607,58.5076,58.5607,13188.0
2021-06-08 12:10:00,66.17,66.24,66.16,66.24,8640.0,58.5518,58.6138,58.543,58.6138,8640.0
2021-06-08 12:15:00,66.24,66.24,66.16,66.18,10493.0,58.6138,58.6138,58.543,58.5607,10493.0
2021-06-08 12:20:00,66.19,66.21,66.16,66.19,9653.0,58.5695,58.5872,58.543,58.5695,9653.0
2021-06-08 12:25:00,66.18,66.27,66.17,66.19,19687.0,58.5607,58.6403,58.5518,58.5695,19687.0
2021-06-08 12:30:00,66.2,66.21,66.16,66.18,9319.0,58.5784,58.5872,58.543,58.5607,9319.0
2021-06-08 12:35:00,66.19,66.19,66.17,66.17,9185.0,58.5695,58.5695,58.5518,58.5518,9185.0
2021-06-08 12:40:00,66.18,66.19,66.1,66.11,13401.0,58.5607,58.5695,58.4899,58.4988,13401.0
2021-06-08 12:45:00,66.11,66.11,66.03,66.09,13156.0,58.4988,58.4988,58.428,58.4811,13156.0
2021-06-08 12:50:00,66.11,66.14,66.1,66.1,12115.0,58.4988,58.5253,58.4899,58.4899,12115.0
2021-06-08 12:55:00,66.1,66.1,66.04,66.09,14590.0,58.4899,58.4899,58.4368,58.4811,14590.0
2021-06-08 13:00:00,66.1,66.17,66.09,66.17,21017.0,58.4899,58.5518,58.4811,58.5518,21017.0
2021-06-08 13:05:00,66.17,66.18,66.13,66.16,10856.0,58.5518,58.5607,58.5165,58.543,10856.0
2021-06-08 13:10:00,66.17,66.19,66.13,66.15,14838.0,58.5518,58.5695,58.5165,58.5341,14838.0
2021-06-08 13:15:00,66.15,66.2,66.14,66.19,18902.0,58.5341,58.5784,58.5253,58.5695,18902.0
2021-06-08 13:20:00,66.19,66.22,66.17,66.17,9583.0,58.5695,58.5961,58.5518,58.5518,9583.0
2021-06-08 13:25:00,66.17,66.17,66.08,66.09,9143.0,58.5518,58.5518,58.4722,58.4811,9143.0
2021-06-08 13:30:00,66.08,66.11,66.06,66.07,16101.0,58.4722,58.4988,58.4545,58.4634,16101.0
2021-06-08 13:35:00,66.07,66.11,66.05,66.1,12866.0,58.4634,58.4988,58.4457,58.4899,12866.0
2021-06-08 13:40:00,66.1,66.13,66.08,66.08,13149.0,58.4899,58.5165,58.4722,58.4722,13149.0
2021-06-08 13:45:00,66.09,66.09,65.99,66.0,20952.0,58.4811,58.4811,58.3926,58.4014,20952.0
2021-06-08 13:50:00,66.0,66.08,65.99,66.08,21373.0,58.4014,58.4722,58.3926,58.4722,21373.0
2021-06-08 13:55:00,66.08,66.1,66.06,66.07,9417.0,58.4722,58.4899,58.4545,58.4634,9417.0
2021-06-08 14:00:00,66.07,66.1,66.04,66.07,17437.0,58.4634,58.4899,58.4368,58.4634,17437.0
2021-06-08 14:05:00,66.08,66.13,66.08,66.12,22701.0,58.4722,58.5165,58.4722,58.5076,22701.0
2021-06-08 14:10:00,66.13,66.14,66.09,66.09,8966.0,58.5165,58.5253,58.4811,58.4811,8966.0
2021-06-08 14:15:00,66.09,66.13,66.07,66.08,9914.0,58.4811,58.5165,58.4634,58.4722,9914.0
2021-06-08 14:20:00,66.08,66.14,66.07,66.12,10494.0,58.4722,58.5253,58.4634,58.5076,10494.0
2021-06-08 14:25:00,66.12,66.15,66.11,66.14,12201.0,58.5076,58.5341,58.4988,58.5253,12201.0
2021-06-08 14:30:00,66.14,66.15,66.05,66.06,12557.0,58.5253,58.5341,58.4457,58.4545,12557.0
2021-06-08 14:35:00,66.05,66.08,66.03,66.08,12166.0,58.4457,58.4722,58.428,58.4722,12166.0
2021-06-08 14:40:00,66.08,66.08,66.02,66.04,11404.0,58.4722,58.4722,58.4191,58.4368,11404.0
2021-06-08 14:45:00,66.05,66.08,66.02,66.08,18099.0,58.4457,58.4722,58.4191,58.4722,18099.0
2021-06-08 14:50:00,66.08,66.08,66.02,66.08,11582.0,58.4722,58.4722,58.4191,58.4722,11582.0
2021-06-08 14:55:00,66.09,66.11,66.07,66.08,10847.0,58.4811,58.4988,58.4634,58.4722,10847.0
2021-06-08 15:00:00,66.08,66.14,66.07,66.1,13053.0,58.4722,58.5253,58.4634,58.4899,13053.0
2021-06-08 15:05:00,66.11,66.16,66.1,66.16,19944.0,58.4988,58.543,58.4899,58.543,19944.0
2021-06-08 15:10:00,66.17,66.19,66.16,66.18,24624.0,58.5518,58.5695,58.543,58.5607,24624.0
2021-06-08 15:15:00,66.17,66.17,66.12,66.16,22658.0,58.5518,58.5518,58.5076,58.543,22658.0
2021-06-08 15:20:00,66.16,66.16,66.09,66.11,29359.0,58.543,58.543,58.4811,58.4988,29359.0
2021-06-08 15:25:00,66.1,66.13,66.07,66.1,37745.0,58.4899,58.5165,58.4634,58.4899,37745.0
2021-06-08 15:30:00,66.09,66.09,66.03,66.05,46961.0,58.4811,58.4811,58.428,58.4457,46961.0
2021-06-08 15:35:00,66.05,66.14,66.04,66.14,53727.0,58.4457,58.5253,58.4368,58.5253,53727.0
2021-06-08 15:40:00,66.13,66.13,66.02,66.03,56564.0,58.5165,58.5165,58.4191,58.428,56564.0
2021-06-08 15:45:00,66.03,66.03,65.95,65.97,93057.0,58.428,58.428,58.3572,58.3749,93057.0
2021-06-08 15:50:00,65.97,66.1,65.97,66.09,61815.0,58.3749,58.4899,58.3749,58.4811,61815.0
2021-06-08 15:55:00,66.09,66.09,66.01,66.03,147904.0,58.4811,58.4811,58.4103,58.428,147904.0
2021-06-09 09:30:00,65.68,65.75,65.35,65.5,53429.0,58.1183,58.1802,57.8263,57.959,53429.0
2021-06-09 09:35:00,65.49,65.5,65.26,65.36,23064.0,57.9501,57.959,57.7466,57.8351,23064.0
2021-06-09 09:40:00,65.32,65.34,65.11,65.18,24012.0,57.7997,57.8174,57.6139,57.6758,24012.0
2021-06-09 09:45:00,65.19,65.25,65.08,65.08,36718.0,57.6847,57.7378,57.5873,57.5873,36718.0
2021-06-09 09:50:00,65.07,65.08,64.98,64.99,36808.0,57.5785,57.5873,57.4988,57.5077,36808.0
2021-06-09 09:55:00,65.0,65.06,64.92,65.01,33402.0,57.5165,57.5696,57.4458,57.5254,33402.0
2021-06-09 10:00:00,65.03,65.16,64.99,64.99,27604.0,57.5431,57.6581,57.5077,57.5077,27604.0
2021-06-09 10:05:00,65.0,65.14,64.97,65.12,36275.0,57.5165,57.6404,57.49,57.6227,36275.0
2021-06-09 10:10:00,65.11,65.17,65.08,65.13,28933.0,57.6139,57.667,57.5873,57.6316,28933.0
2021-06-09 10:15:00,65.12,65.13,65.0,65.04,19931.0,57.6227,57.6316,57.5165,57.5519,19931.0
2021-06-09 10:20:00,65.04,65.18,65.03,65.08,20492.0,57.5519,57.6758,57.5431,57.5873,20492.0
2021-06-09 10:25:00,65.09,65.24,65.09,65.2,14197.0,57.5962,57.7289,57.5962,57.6935,14197.0
2021-06-09 10:30:00,65.19,65.26,65.13,65.14,30161.0,57.6847,57.7466,57.6316,57.6404,30161.0
2021-06-09 10:35:00,65.14,65.22,65.06,65.1,39280.0,57.6404,57.7112,57.5696,57.605,39280.0
2021-06-09 10:40:00,65.08,65.18,65.08,65.14,20331.0,57.5873,57.6758,57.5873,57.6404,20331.0
2021-06-09 10:45:00,65.13,65.24,65.13,65.22,16382.0,57.6316,57.7289,57.6316,57.7112,16382.0
2021-06-09 10:50:00,65.23,65.24,65.15,65.15,20143.0,57.7201,57.7289,57.6493,57.6493,20143.0
2021-06-09 10:55:00,65.15,65.23,65.15,65.2,18199.0,57.6493,57.7201,57.6493,57.6935,18199.0
2021-06-09 11:00:00,65.2,65.3,65.18,65.29,18760.0,57.6935,57.782,57.6758,57.7732,18760.0
2021-06-09 11:05:00,65.29,65.34,65.27,65.32,18317.0,57.7732,57.8174,57.7555,57.7997,18317.0
2021-06-09 11:10:00,65.32,65.37,65.31,65.31,16486.0,57.7997,57.8439,57.7909,57.7909,16486.0
2021-06-09 11:15:00,65.31,65.38,65.29,65.37,17221.0,57.7909,57.8528,57.7732,57.8439,17221.0
2021-06-09 11:20:00,65.37,65.37,65.29,65.29,13859.0,57.8439,57.8439,57.7732,57.7732,13859.0
2021-06-09 11:25:00,65.3,65.35,65.29,65.31,19966.0,57.782,57.8263,57.7732,57.7909,19966.0
2021-06-09 11:30:00,65.32,65.32,65.25,65.25,13898.0,57.7997,57.7997,57.7378,57.7378,13898.0
2021-06-09 11:35:00,65.26,65.31,65.25,65.3,16918.0,57.7466,57.7909,57.7378,57.782,16918.0
2021-06-09 11:40:00,65.31,65.32,65.27,65.31,11201.0,57.7909,57.7997,57.7555,57.7909,11201.0
2021-06-09 11:45:00,65.31,65.39,65.31,65.38,16823.0,57.7909,57.8616,57.7909,57.8528,16823.0
2021-06-09 11:50:00,65.38,65.39,65.36,65.38,7835.0,57.8528,57.8616,57.8351,57.8528,7835.0
2021-06-09 11:55:00,65.39,65.39,65.31,65.39,22132.0,57.8616,57.8616,57.7909,57.8616,22132.0
2021-06-09 12:00:00,65.38,65.39,65.3,65.32,15201.0,57.8528,57.8616,57.782,57.7997,15201.0
2021-06-09 12:05:00,65.31,65.34,65.29,65.3,8730.0,57.7909,57.8174,57.7732,57.782,8730.0
2021-06-09 12:10:00,65.3,65.31,65.2,65.2,12265.0,57.782,57.7909,57.6935,57.6935,12265.0
2021-06-09 12:15:00,65.2,65.21,65.15,65.17,13490.0,57.6935,57.7024,57.6493,57.667,13490.0
2021-06-09 12:20:00,65.18,65.23,65.14,65.23,14717.0,57.6758,57.7201,57.6404,57.7201,14717.0
2021-06-09 12:25:00,65.22,65.22,65.13,65.14,27445.0,57.7112,57.7112,57.6316,57.6404,27445.0
2021-06-09 12:30:00,65.15,65.15,65.07,65.07,16666.0,57.6493,57.6493,57.5785,57.5785,16666.0
2021-06-09 12:35:00,65.07,65.11,65.04,65.05,20185.0,57.5785,57.6139,57.5519,57.5608,20185.0
2021-06-09 12:40:00,65.04,65.08,65.01,65.02,18720.0,57.5519,57.5873,57.5254,57.5342,18720.0
2021-06-09 12:45:00,65.02,65.04,64.99,65.01,40629.0,57.5342,57.5519,57.5077,57.5254,40629.0
2021-06-09 12:50:00,65.01,65.02,64.97,64.99,35426.0,57.5254,57.5342,57.49,57.5077,35426.0
2021-06-09 12:55:00,65.0,65.01,64.98,64.99,29324.0,57.5165,57.5254,57.4988,57.5077,29324.0
2021-06-09 13:00:00,64.99,65.0,64.96,64.97,17499.0,57.5077,57.5165,57.4812,57.49,17499.0
2021-06-09 13:05:00,64.97,64.99,64.94,64.97,22591.0,57.49,57.5077,57.4635,57.49,22591.0
2021-06-09 13:10:00,64.98,65.01,64.97,65.0,22884.0,57.4988,57.5254,57.49,57.5165,22884.0
2021-06-09 13:15:00,65.0,65.03,64.97,65.0,48420.0,57.5165,57.5431,57.49,57.5165,48420.0
2021-06-09 13:20:00,65.01,65.01,64.95,64.96,22608.0,57.5254,57.5254,57.4723,57.4812,22608.0
2021-06-09 13:25:00,64.96,64.98,64.94,64.96,23146.0,57.4812,57.4988,57.4635,57.4812,23146.0
2021-06-09 13:30:00,64.96,64.96,64.88,64.9,18488.0,57.4812,57.4812,57.4104,57.4281,18488.0
2021-06-09 13:35:00,64.91,64.96,64.86,64.88,22179.0,57.4369,57.4812,57.3927,57.4104,22179.0
2021-06-09 13:40:00,64.87,64.9,64.86,64.9,13171.0,57.4015,57.4281,57.3927,57.4281,13171.0
2021-06-09 13:45:00,64.89,64.92,64.88,64.89,12288.0,57.4192,57.4458,57.4104,57.4192,12288.0
2021-06-09 13:50:00,64.89,64.93,64.89,64.91,14787.0,57.4192,57.4546,57.4192,57.4369,14787.0
2021-06-09 13:55:00,64.9,64.94,64.89,64.94,24888.0,57.4281,57.4635,57.4192,57.4635,24888.0
2021-06-09 14:00:00,64.94,64.95,64.92,64.93,18444.0,57.4635,57.4723,57.4458,57.4546,18444.0
2021-06-09 14:05:00,64.94,64.95,64.88,64.88,20312.0,57.4635,57.4723,57.4104,57.4104,20312.0
2021-06-09 14:10:00,64.89,64.93,64.88,64.9,18486.0,57.4192,57.4546,57.4104,57.4281,18486.0
2021-06-09 14:15:00,64.91,64.93,64.87,64.87,18854.0,57.4369,57.4546,57.4015,57.4015,18854.0
2021-06-09 14:20:00,64.86,64.91,64.85,64.89,30360.0,57.3927,57.4369,57.3838,57.4192,30360.0
2021-06-09 14:25:00,64.9,64.96,64.89,64.95,22762.0,57.4281,57.4812,57.4192,57.4723,22762.0
2021-06-09 14:30:00,64.95,65.01,64.95,65.01,32875.0,57.4723,57.5254,57.4723,57.5254,32875.0
2021-06-09 14:35:00,65.02,65.02,64.93,64.95,37995.0,57.5342,57.5342,57.4546,57.4723,37995.0
2021-06-09 14:40:00,64.94,64.98,64.93,64.97,27732.0,57.4635,57.4988,57.4546,57.49,27732.0
2021-06-09 14:45:00,64.96,65.0,64.94,64.95,33371.0,57.4812,57.5165,57.4635,57.4723,33371.0
2021-06-09 14:50:00,64.95,64.97,64.87,64.93,85009.0,57.4723,57.49,57.4015,57.4546,85009.0
2021-06-09 14:55:00,64.93,64.98,64.92,64.95,32541.0,57.4546,57.4988,57.4458,57.4723,32541.0
2021-06-09 15:00:00,64.95,64.97,64.9,64.96,39511.0,57.4723,57.49,57.4281,57.4812,39511.0
2021-06-09 15:05:00,64.97,64.97,64.88,64.89,53244.0,57.49,57.49,57.4104,57.4192,53244.0
2021-06-09 15:10:00,64.89,64.92,64.83,64.83,60551.0,57.4192,57.4458,57.3661,57.3661,60551.0
2021-06-09 15:15:00,64.84,64.85,64.79,64.84,60948.0,57.375,57.3838,57.3307,57.375,60948.0
2021-06-09 15:20:00,64.84,64.86,64.82,64.85,33017.0,57.375,57.3927,57.3573,57.3838,33017.0
2021-06-09 15:25:00,64.85,64.85,64.78,64.78,49445.0,57.3838,57.3838,57.3219,57.3219,49445.0
2021-06-09 15:30:00,64.8,64.86,64.76,64.86,99063.0,57.3396,57.3927,57.3042,57.3927,99063.0
2021-06-09 15:35:00,64.86,64.87,64.75,64.76,82152.0,57.3927,57.4015,57.2953,57.3042,82152.0
2021-06-09 15:40:00,64.77,64.81,64.69,64.7,60483.0,57.313,57.3484,57.2422,57.2511,60483.0
2021-06-09 15:45:00,64.69,64.75,64.67,64.75,61559.0,57.2422,57.2953,57.2245,57.2953,61559.0
2021-06-09 15:50:00,64.74,64.77,64.68,64.71,95033.0,57.2865,57.313,57.2334,57.2599,95033.0
2021-06-09 15:55:00,64.72,64.78,64.66,64.67,164638.0,57.2688,57.3219,57.2157,57.2245,164638.0
2021-06-10 09:30:00,65.58,65.75,65.3,65.33,80674.0,58.0298,58.1802,57.782,57.8086,80674.0
2021-06-10 09:35:00,65.31,65.33,65.08,65.1,35318.0,57.7909,57.8086,57.5873,57.605,35318.0
2021-06-10 09:40:00,65.12,65.27,65.08,65.09,34617.0,57.6227,57.7555,57.5873,57.5962,34617.0
2021-06-10 09:45:00,65.1,65.18,64.8,64.83,46924.0,57.605,57.6758,57.3396,57.3661,46924.0
2021-06-10 09:50:00,64.83,64.85,64.65,64.75,49846.0,57.3661,57.3838,57.2068,57.2953,49846.0
2021-06-10 09:55:00,64.74,64.76,64.64,64.7,34579.0,57.2865,57.3042,57.198,57.2511,34579.0
2021-06-10 10:00:00,64.71,64.83,64.71,64.83,41681.0,57.2599,57.3661,57.2599,57.3661,41681.0
2021-06-10 10:05:00,64.84,64.86,64.66,64.67,24556.0,57.375,57.3927,57.2157,57.2245,24556.0
2021-06-10 10:10:00,64.68,64.69,64.62,64.64,29194.0,57.2334,57.2422,57.1803,57.198,29194.0
2021-06-10 10:15:00,64.64,64.68,64.56,64.61,30142.0,57.198,57.2334,57.1272,57.1714,30142.0
2021-06-10 10:20:00,64.62,64.65,64.57,64.57,33315.0,57.1803,57.2068,57.1361,57.1361,33315.0
2021-06-10 10:25:00,64.58,64.66,64.54,64.54,16075.0,57.1449,57.2157,57.1095,57.1095,16075.0
2021-06-10 10:30:00,64.55,64.55,64.41,64.5,18530.0,57.1184,57.1184,56.9945,57.0741,18530.0
2021-06-10 10:35:00,64.51,64.56,64.43,64.45,18870.0,57.083,57.1272,57.0122,57.0299,18870.0
2021-06-10 10:40:00,64.44,64.48,64.4,64.4,25529.0,57.021,57.0564,56.9856,56.9856,25529.0
2021-06-10 10:45:00,64.39,64.5,64.35,64.48,44683.0,56.9768,57.0741,56.9414,57.0564,44683.0
2021-06-10 10:50:00,64.48,64.53,64.33,64.33,43163.0,57.0564,57.1007,56.9237,56.9237,43163.0
2021-06-10 10:55:00,64.32,64.44,64.28,64.44,51260.0,56.9148,57.021,56.8794,57.021,51260.0
2021-06-10 11:00:00,64.44,64.51,64.43,64.5,41258.0,57.021,57.083,57.0122,57.0741,41258.0
2021-06-10 11:05:00,64.52,64.57,64.46,64.54,25535.0,57.0918,57.1361,57.0387,57.1095,25535.0
2021-06-10 11:10:00,64.55,64.55,64.47,64.48,20435.0,57.1184,57.1184,57.0476,57.0564,20435.0
2021-06-10 11:15:00,64.48,64.55,64.47,64.53,22255.0,57.0564,57.1184,57.0476,57.1007,22255.0
2021-06-10 11:20:00,64.51,64.51,64.45,64.47,12113.0,57.083,57.083,57.0299,57.0476,12113.0
2021-06-10 11:25:00,64.48,64.53,64.46,64.47,16248.0,57.0564,57.1007,57.0387,57.0476,16248.0
2021-06-10 11:30:00,64.47,64.47,64.35,64.39,17553.0,57.0476,57.0476,56.9414,56.9768,17553.0
2021-06-10 11:35:00,64.4,64.47,64.4,64.44,17744.0,56.9856,57.0476,56.9856,57.021,17744.0
2021-06-10 11:40:00,64.44,64.45,64.35,64.41,17871.0,57.021,57.0299,56.9414,56.9945,17871.0
2021-06-10 11:45:00,64.42,64.43,64.39,64.43,15728.0,57.0033,57.0122,56.9768,57.0122,15728.0
2021-06-10 11:50:00,64.44,64.46,64.38,64.42,16799.0,57.021,57.0387,56.9679,57.0033,16799.0
2021-06-10 11:55:00,64.43,64.49,64.4,64.49,12392.0,57.0122,57.0653,56.9856,57.0653,12392.0
2021-06-10 12:00:00,64.49,64.51,64.47,64.48,19890.0,57.0653,57.083,57.0476,57.0564,19890.0
2021-06-10 12:05:00,64.47,64.49,64.39,64.44,43097.0,57.0476,57.0653,56.9768,57.021,43097.0
2021-06-10 12:10:00,64.44,64.45,64.32,64.34,19692.0,57.021,57.0299,56.9148,56.9325,19692.0
2021-06-10 12:15:00,64.34,64.38,64.34,64.35,14412.0,56.9325,56.9679,56.9325,56.9414,14412.0
2021-06-10 12:20:00,64.35,64.37,64.31,64.36,15986.0,56.9414,56.9591,56.906,56.9502,15986.0
2021-06-10 12:25:00,64.36,64.4,64.36,64.4,12220.0,56.9502,56.9856,56.9502,56.9856,12220.0
2021-06-10 12:30:00,64.4,64.44,64.38,64.44,9150.0,56.9856,57.021,56.9679,57.021,9150.0
2021-06-10 12:35:00,64.45,64.47,64.41,64.46,15088.0,57.0299,57.0476,56.9945,57.0387,15088.0
2021-06-10 12:40:00,64.44,64.45,64.39,64.43,21971.0,57.021,57.0299,56.9768,57.0122,21971.0
2021-06-10 12:45:00,64.42,64.44,64.39,64.4,9449.0,57.0033,57.021,56.9768,56.9856,9449.0
2021-06-10 12:50:00,64.41,64.47,64.4,64.46,13418.0,56.9945,57.0476,56.9856,57.0387,13418.0
2021-06-10 12:55:00,64.47,64.5,64.46,64.5,9961.0,57.0476,57.0741,57.0387,57.0741,9961.0
2021-06-10 13:00:00,64.5,64.55,64.47,64.53,21767.0,57.0741,57.1184,57.0476,57.1007,21767.0
2021-06-10 13:05:00,64.54,64.55,64.52,64.54,11825.0,57.1095,57.1184,57.0918,57.1095,11825.0
2021-06-10 13:10:00,64.55,64.56,64.5,64.52,9690.0,57.1184,57.1272,57.0741,57.0918,9690.0
2021-06-10 13:15:00,64.51,64.54,64.49,64.52,10691.0,57.083,57.1095,57.0653,57.0918,10691.0
2021-06-10 13:20:00,64.52,64.56,64.52,64.54,12101.0,57.0918,57.1272,57.0918,57.1095,12101.0
2021-06-10 13:25:00,64.54,64.54,64.48,64.49,9297.0,57.1095,57.1095,57.0564,57.0653,9297.0
2021-06-10 13:30:00,64.49,64.52,64.46,64.52,12471.0,57.0653,57.0918,57.0387,57.0918,12471.0
2021-06-10 13:35:00,64.52,64.57,64.51,64.55,11421.0,57.0918,57.1361,57.083,57.1184,11421.0
2021-06-10 13:40:00,64.56,64.57,64.48,64.52,19410.0,57.1272,57.1361,57.0564,57.0918,19410.0
2021-06-10 13:45:00,64.51,64.56,64.5,64.53,10940.0,57.083,57.1272,57.0741,57.1007,10940.0
2021-06-10 13:50:00,64.53,64.57,64.52,64.57,13740.0,57.1007,57.1361,57.0918,57.1361,13740.0
2021-06-10 13:55:00,64.58,64.59,64.53,64.55,20234.0,57.1449,57.1538,57.1007,57.1184,20234.0
2021-06-10 14:00:00,64.56,64.6,64.54,64.58,18217.0,57.1272,57.1626,57.1095,57.1449,18217.0
2021-06-10 14:05:00,64.58,64.59,64.52,64.55,24149.0,57.1449,57.1538,57.0918,57.1184,24149.0
2021-06-10 14:10:00,64.56,64.58,64.54,64.55,11762.0,57.1272,57.1449,57.1095,57.1184,11762.0
2021-06-10 14:15:00,64.55,64.57,64.52,64.54,18476.0,57.1184,57.1361,57.0918,57.1095,18476.0
2021-06-10 14:20:00,64.55,64.55,64.48,64.49,11648.0,57.1184,57.1184,57.0564,57.0653,11648.0
2021-06-10 14:25:00,64.49,64.5,64.38,64.39,18395.0,57.0653,57.0741,56.9679,56.9768,18395.0
2021-06-10 14:30:00,64.39,64.42,64.37,64.42,16447.0,56.9768,57.0033,56.9591,57.0033,16447.0
2021-06-10 14:35:00,64.42,64.45,64.4,64.42,14405.0,57.0033,57.0299,56.9856,57.0033,14405.0
2021-06-10 14:40:00,64.43,64.44,64.38,64.41,45658.0,57.0122,57.021,56.9679,56.9945,45658.0
2021-06-10 14:45:00,64.4,64.4,64.32,64.38,12995.0,56.9856,56.9856,56.9148,56.9679,12995.0
2021-06-10 14:50:00,64.38,64.4,64.37,64.38,18923.0,56.9679,56.9856,56.9591,56.9679,18923.0
2021-06-10 14:55:00,64.38,64.38,64.33,64.33,19766.0,56.9679,56.9679,56.9237,56.9237,19766.0
2021-06-10 15:00:00,64.33,64.33,64.26,64.3,43580.0,56.9237,56.9237,56.8617,56.8971,43580.0
2021-06-10 15:05:00,64.29,64.29,64.2,64.21,28950.0,56.8883,56.8883,56.8087,56.8175,28950.0
2021-06-10 15:10:00,64.21,64.23,64.15,64.17,66136.0,56.8175,56.8352,56.7644,56.7821,66136.0
2021-06-10 15:15:00,64.17,64.28,64.17,64.23,73108.0,56.7821,56.8794,56.7821,56.8352,73108.0
2021-06-10 15:20:00,64.22,64.24,64.16,64.18,34436.0,56.8263,56.844,56.7733,56.791,34436.0
2021-06-10 15:25:00,64.17,64.19,64.13,64.14,40347.0,56.7821,56.7998,56.7467,56.7556,40347.0
2021-06-10 15:30:00,64.14,64.21,64.1,64.2,72314.0,56.7556,56.8175,56.7202,56.8087,72314.0
2021-06-10 15:35:00,64.2,64.2,64.14,64.14,41087.0,56.8087,56.8087,56.7556,56.7556,41087.0
2021-06-10 15:40:00,64.15,64.15,64.08,64.09,29009.0,56.7644,56.7644,56.7025,56.7113,29009.0
2021-06-10 15:45:00,64.08,64.09,64.01,64.02,53027.0,56.7025,56.7113,56.6405,56.6494,53027.0
2021-06-10 15:50:00,64.03,64.11,63.97,63.97,85747.0,56.6582,56.729,56.6051,56.6051,85747.0
2021-06-10 15:55:00,63.97,63.98,63.87,63.91,273000.0,56.6051,56.614,56.5166,56.552,273000.0
2021-06-11 09:30:00,64.1,64.34,63.93,64.31,70082.0,56.7202,56.9325,56.5697,56.906,70082.0
2021-06-11 09:35:00,64.32,64.37,64.14,64.22,37089.0,56.9148,56.9591,56.7556,56.8263,37089.0
2021-06-11 09:40:00,64.24,64.28,64.0,64.04,29838.0,56.844,56.8794,56.6317,56.6671,29838.0
2021-06-11 09:45:00,64.04,64.05,63.89,63.89,78756.0,56.6671,56.6759,56.5343,56.5343,78756.0
2021-06-11 09:50:00,63.89,63.99,63.85,63.94,30509.0,56.5343,56.6228,56.4989,56.5786,30509.0
2021-06-11 09:55:00,63.94,64.1,63.93,63.96,32831.0,56.5786,56.7202,56.5697,56.5963,32831.0
2021-06-11 10:00:00,64.0,64.15,63.99,64.12,30151.0,56.6317,56.7644,56.6228,56.7379,30151.0
2021-06-11 10:05:00,64.14,64.21,64.05,64.08,22077.0,56.7556,56.8175,56.6759,56.7025,22077.0
2021-06-11 10:10:00,64.08,64.09,63.92,63.95,38507.0,56.7025,56.7113,56.5609,56.5874,38507.0
2021-06-11 10:15:00,63.95,63.99,63.92,63.95,21092.0,56.5874,56.6228,56.5609,56.5874,21092.0
2021-06-11 10:20:00,63.92,63.94,63.84,63.93,14783.0,56.5609,56.5786,56.4901,56.5697,14783.0
2021-06-11 10:25:00,63.94,63.95,63.88,63.89,23026.0,56.5786,56.5874,56.5255,56.5343,23026.0
2021-06-11 10:30:00,63.9,64.0,63.87,64.0,24714.0,56.5432,56.6317,56.5166,56.6317,24714.0
2021-06-11 10:35:00,63.99,64.09,63.99,64.02,27956.0,56.6228,56.7113,56.6228,56.6494,27956.0
2021-06-11 10:40:00,64.04,64.14,64.03,64.07,30850.0,56.6671,56.7556,56.6582,56.6936,30850.0
2021-06-11 10:45:00,64.07,64.22,64.07,64.12,23849.0,56.6936,56.8263,56.6936,56.7379,23849.0
2021-06-11 10:50:00,64.12,64.13,64.06,64.08,28372.0,56.7379,56.7467,56.6848,56.7025,28372.0
2021-06-11 10:55:00,64.09,64.12,64.05,64.05,24465.0,56.7113,56.7379,56.6759,56.6759,24465.0
2021-06-11 11:00:00,64.05,64.14,64.05,64.13,30721.0,56.6759,56.7556,56.6759,56.7467,30721.0
2021-06-11 11:05:00,64.13,64.14,64.1,64.12,19166.0,56.7467,56.7556,56.7202,56.7379,19166.0
2021-06-11 11:10:00,64.13,64.15,63.99,64.03,30470.0,56.7467,56.7644,56.6228,56.6582,30470.0
2021-06-11 11:15:00,64.04,64.07,64.01,64.01,16033.0,56.6671,56.6936,56.6405,56.6405,16033.0
2021-06-11 11:20:00,64.01,64.1,63.99,64.09,12313.0,56.6405,56.7202,56.6228,56.7113,12313.0
2021-06-11 11:25:00,64.1,64.15,64.06,64.1,28371.0,56.7202,56.7644,56.6848,56.7202,28371.0
2021-06-11 11:30:00,64.11,64.18,64.1,64.15,17893.0,56.729,56.791,56.7202,56.7644,17893.0
2021-06-11 11:35:00,64.14,64.26,64.12,64.26,23066.0,56.7556,56.8617,56.7379,56.8617,23066.0
2021-06-11 11:40:00,64.26,64.26,64.21,64.22,20727.0,56.8617,56.8617,56.8175,56.8263,20727.0
2021-06-11 11:45:00,64.22,64.25,64.17,64.17,25040.0,56.8263,56.8529,56.7821,56.7821,25040.0
2021-06-11 11:50:00,64.18,64.19,64.14,64.17,14308.0,56.791,56.7998,56.7556,56.7821,14308.0
2021-06-11 11:55:00,64.17,64.25,64.17,64.23,14504.0,56.7821,56.8529,56.7821,56.8352,14504.0
2021-06-11 12:00:00,64.23,64.27,64.22,64.25,18649.0,56.8352,56.8706,56.8263,56.8529,18649.0
2021-06-11 12:05:00,64.26,64.28,64.24,64.25,16479.0,56.8617,56.8794,56.844,56.8529,16479.0
2021-06-11 12:10:00,64.25,64.26,64.17,64.23,49376.0,56.8529,56.8617,56.7821,56.8352,49376.0
2021-06-11 12:15:00,64.23,64.24,64.13,64.13,20952.0,56.8352,56.844,56.7467,56.7467,20952.0
2021-06-11 12:20:00,64.13,64.14,64.1,64.14,15372.0,56.7467,56.7556,56.7202,56.7556,15372.0
2021-06-11 12:25:00,64.15,64.16,64.09,64.09,24910.0,56.7644,56.7733,56.7113,56.7113,24910.0
2021-06-11 12:30:00,64.09,64.13,64.06,64.13,17599.0,56.7113,56.7467,56.6848,56.7467,17599.0
2021-06-11 12:35:00,64.12,64.12,64.07,64.12,14578.0,56.7379,56.7379,56.6936,56.7379,14578.0
2021-06-11 12:40:00,64.12,64.18,64.11,64.18,13633.0,56.7379,56.791,56.729,56.791,13633.0
2021-06-11 12:45:00,64.18,64.21,64.16,64.21,11468.0,56.791,56.8175,56.7733,56.8175,11468.0
2021-06-11 12:50:00,64.2,64.23,64.19,64.21,16367.0,56.8087,56.8352,56.7998,56.8175,16367.0
2021-06-11 12:55:00,64.21,64.23,64.19,64.22,12083.0,56.8175,56.8352,56.7998,56.8263,12083.0
2021-06-11 13:00:00,64.22,64.25,64.19,64.25,28720.0,56.8263,56.8529,56.7998,56.8529,28720.0
2021-06-11 13:05:00,64.25,64.29,64.23,64.27,35150.0,56.8529,56.8883,56.8352,56.8706,35150.0
2021-06-11 13:10:00,64.27,64.28,64.25,64.27,9232.0,56.8706,56.8794,56.8529,56.8706,9232.0
2021-06-11 13:15:00,64.26,64.29,64.24,64.26,18834.0,56.8617,56.8883,56.844,56.8617,18834.0
2021-06-11 13:20:00,64.27,64.34,64.26,64.31,17124.0,56.8706,56.9325,56.8617,56.906,17124.0
2021-06-11 13:25:00,64.33,64.33,64.24,64.25,15819.0,56.9237,56.9237,56.844,56.8529,15819.0
2021-06-11 13:30:00,64.25,64.3,64.23,64.23,45018.0,56.8529,56.8971,56.8352,56.8352,45018.0
2021-06-11 13:35:00,64.23,64.23,64.2,64.21,17273.0,56.8352,56.8352,56.8087,56.8175,17273.0
2021-06-11 13:40:00,64.21,64.22,64.18,64.2,24892.0,56.8175,56.8263,56.791,56.8087,24892.0
2021-06-11 13:45:00,64.2,64.27,64.2,64.26,29972.0,56.8087,56.8706,56.8087,56.8617,29972.0
2021-06-11 13:50:00,64.25,64.26,64.21,64.25,18931.0,56.8529,56.8617,56.8175,56.8529,18931.0
2021-06-11 13:55:00,64.25,64.25,64.21,64.24,13609.0,56.8529,56.8529,56.8175,56.844,13609.0
2021-06-11 14:00:00,64.25,64.26,64.21,64.22,19876.0,56.8529,56.8617,56.8175,56.8263,19876.0
2021-06-11 14:05:00,64.22,64.26,64.22,64.25,14739.0,56.8263,56.8617,56.8263,56.8529,14739.0
2021-06-11 14:10:00,64.26,64.28,64.23,64.24,43036.0,56.8617,56.8794,56.8352,56.844,43036.0
2021-06-11 14:15:00,64.24,64.25,64.16,64.17,20621.0,56.844,56.8529,56.7733,56.7821,20621.0
2021-06-11 14:20:00,64.17,64.23,64.17,64.19,18154.0,56.7821,56.8352,56.7821,56.7998,18154.0
2021-06-11 14:25:00,64.19,64.19,64.17,64.18,14105.0,56.7998,56.7998,56.7821,56.791,14105.0
2021-06-11 14:30:00,64.18,64.19,64.16,64.18,21579.0,56.791,56.7998,56.7733,56.791,21579.0
2021-06-11 14:35:00,64.17,64.17,64.11,64.14,43916.0,56.7821,56.7821,56.729,56.7556,43916.0
2021-06-11 14:40:00,64.13,64.13,64.04,64.04,30648.0,56.7467,56.7467,56.6671,56.6671,30648.0
2021-06-11 14:45:00,64.05,64.1,64.05,64.1,20544.0,56.6759,56.7202,56.6759,56.7202,20544.0
2021-06-11 14:50:00,64.09,64.11,64.06,64.07,26793.0,56.7113,56.729,56.6848,56.6936,26793.0
2021-06-11 14:55:00,64.08,64.1,64.05,64.09,25161.0,56.7025,56.7202,56.6759,56.7113,25161.0
2021-06-11 15:00:00,64.09,64.12,64.07,64.11,33726.0,56.7113,56.7379,56.6936,56.729,33726.0
2021-06-11 15:05:00,64.11,64.11,64.06,64.1,42991.0,56.729,56.729,56.6848,56.7202,42991.0
2021-06-11 15:10:00,64.09,64.09,64.05,64.06,30258.0,56.7113,56.7113,56.6759,56.6848,30258.0
2021-06-11 15:15:00,64.06,64.1,64.06,64.07,31764.0,56.6848,56.7202,56.6848,56.6936,31764.0
2021-06-11 15:20:00,64.08,64.08,64.05,64.05,16757.0,56.7025,56.7025,56.6759,56.6759,16757.0
2021-06-11 15:25:00,64.06,64.09,64.05,64.07,21804.0,56.6848,56.7113,56.6759,56.6936,21804.0
2021-06-11 15:30:00,64.07,64.08,64.02,64.03,39571.0,56.6936,56.7025,56.6494,56.6582,39571.0
2021-06-11 15:35:00,64.03,64.06,64.01,64.03,28403.0,56.6582,56.6848,56.6405,56.6582,28403.0
2021-06-11 15:40:00,64.03,64.03,63.98,64.01,15781.0,56.6582,56.6582,56.614,56.6405,15781.0
2021-06-11 15:45:00,64.01,64.03,63.98,64.01,32840.0,56.6405,56.6582,56.614,56.6405,32840.0
2021-06-11 15:50:00,64.01,64.05,64.01,64.03,77439.0,56.6405,56.6759,56.6405,56.6582,77439.0
2021-06-11 15:55:00,64.03,64.12,64.02,64.11,210414.0,56.6582,56.7379,56.6494,56.729,210414.0
2021-06-14 09:30:00,63.95,64.44,63.95,64.25,144454.0,56.5874,57.021,56.5874,56.8529,144454.0
2021-06-14 09:35:00,64.24,64.29,64.02,64.02,54541.0,56.844,56.8883,56.6494,56.6494,54541.0
2021-06-14 09:40:00,63.99,64.04,63.92,63.97,44342.0,56.6228,56.6671,56.5609,56.6051,44342.0
2021-06-14 09:45:00,63.96,63.97,63.84,63.84,31016.0,56.5963,56.6051,56.4901,56.4901,31016.0
2021-06-14 09:50:00,63.8,63.94,63.76,63.91,35904.0,56.4547,56.5786,56.4193,56.552,35904.0
2021-06-14 09:55:00,63.89,63.9,63.72,63.75,28523.0,56.5343,56.5432,56.3839,56.4105,28523.0
2021-06-14 10:00:00,63.75,63.92,63.7,63.91,40061.0,56.4105,56.5609,56.3662,56.552,40061.0
2021-06-14 10:05:00,63.9,63.93,63.81,63.86,19221.0,56.5432,56.5697,56.4636,56.5078,19221.0
2021-06-14 10:10:00,63.85,63.85,63.76,63.82,18213.0,56.4989,56.4989,56.4193,56.4724,18213.0
2021-06-14 10:15:00,63.81,63.86,63.77,63.83,22539.0,56.4636,56.5078,56.4282,56.4812,22539.0
2021-06-14 10:20:00,63.83,63.84,63.78,63.8,21455.0,56.4812,56.4901,56.437,56.4547,21455.0
2021-06-14 10:25:00,63.79,63.81,63.71,63.75,41612.0,56.4459,56.4636,56.3751,56.4105,41612.0
2021-06-14 10:30:00,63.75,63.79,63.72,63.78,27710.0,56.4105,56.4459,56.3839,56.437,27710.0
2021-06-14 10:35:00,63.77,63.86,63.69,63.85,54899.0,56.4282,56.5078,56.3574,56.4989,54899.0
2021-06-14 10:40:00,63.85,63.85,63.77,63.78,27816.0,56.4989,56.4989,56.4282,56.437,27816.0
2021-06-14 10:45:00,63.77,63.79,63.67,63.73,29101.0,56.4282,56.4459,56.3397,56.3928,29101.0
2021-06-14 10:50:00,63.74,63.82,63.74,63.79,25835.0,56.4016,56.4724,56.4016,56.4459,25835.0
2021-06-14 10:55:00,63.8,63.91,63.76,63.77,32430.0,56.4547,56.552,56.4193,56.4282,32430.0
2021-06-14 11:00:00,63.77,63.86,63.76,63.83,41353.0,56.4282,56.5078,56.4193,56.4812,41353.0
2021-06-14 11:05:00,63.83,63.84,63.68,63.73,46972.0,56.4812,56.4901,56.3485,56.3928,46972.0
2021-06-14 11:10:00,63.73,63.73,63.59,63.59,51319.0,56.3928,56.3928,56.2689,56.2689,51319.0
2021-06-14 11:15:00,63.59,63.59,63.46,63.51,63215.0,56.2689,56.2689,56.1538,56.1981,63215.0
2021-06-14 11:20:00,63.52,63.56,63.44,63.46,19697.0,56.2069,56.2423,56.1362,56.1538,19697.0
2021-06-14 11:25:00,63.45,63.47,63.38,63.43,24387.0,56.145,56.1627,56.0831,56.1273,24387.0
2021-06-14 11:30:00,63.43,63.46,63.25,63.26,44491.0,56.1273,56.1538,55.968,55.9769,44491.0
2021-06-14 11:35:00,63.24,63.36,63.23,63.3,28639.0,55.9592,56.0654,55.9503,56.0123,28639.0
2021-06-14 11:40:00,63.3,63.39,63.3,63.38,24677.0,56.0123,56.0919,56.0123,56.0831,24677.0
2021-06-14 11:45:00,63.37,63.4,63.34,63.35,19327.0,56.0742,56.1008,56.0477,56.0565,19327.0
2021-06-14 11:50:00,63.35,63.35,63.29,63.3,16215.0,56.0565,56.0565,56.0034,56.0123,16215.0
2021-06-14 11:55:00,63.3,63.33,63.28,63.31,13786.0,56.0123,56.0388,55.9946,56.0211,13786.0
2021-06-14 12:00:00,63.31,63.36,63.27,63.27,12365.0,56.0211,56.0654,55.9857,55.9857,12365.0
2021-06-14 12:05:00,63.26,63.27,63.2,63.23,15418.0,55.9769,55.9857,55.9238,55.9503,15418.0
2021-06-14 12:10:00,63.23,63.26,63.2,63.24,15280.0,55.9503,55.9769,55.9238,55.9592,15280.0
2021-06-14 12:15:00,63.24,63.29,63.22,63.27,16581.0,55.9592,56.0034,55.9415,55.9857,16581.0
2021-06-14 12:20:00,63.28,63.28,63.24,63.27,12752.0,55.9946,55.9946,55.9592,55.9857,12752.0
2021-06-14 12:25:00,63.27,63.3,63.2,63.3,135934.0,55.9857,56.0123,55.9238,56.0123,135934.0
2021-06-14 12:30:00,63.3,63.3,63.2,63.27,19082.0,56.0123,56.0123,55.9238,55.9857,19082.0
2021-06-14 12:35:00,63.28,63.28,63.2,63.21,17581.0,55.9946,55.9946,55.9238,55.9326,17581.0
2021-06-14 12:40:00,63.22,63.24,63.19,63.19,47760.0,55.9415,55.9592,55.9149,55.9149,47760.0
2021-06-14 12:45:00,63.2,63.25,63.2,63.22,14985.0,55.9238,55.968,55.9238,55.9415,14985.0
2021-06-14 12:50:00,63.21,63.21,63.13,63.17,31911.0,55.9326,55.9326,55.8618,55.8972,31911.0
2021-06-14 12:55:00,63.17,63.21,63.17,63.18,41748.0,55.8972,55.9326,55.8972,55.9061,41748.0
2021-06-14 13:00:00,63.18,63.19,63.12,63.19,29011.0,55.9061,55.9149,55.853,55.9149,29011.0
2021-06-14 13:05:00,63.19,63.22,63.13,63.15,12249.0,55.9149,55.9415,55.8618,55.8795,12249.0
2021-06-14 13:10:00,63.17,63.25,63.15,63.24,13091.0,55.8972,55.968,55.8795,55.9592,13091.0
2021-06-14 13:15:00,63.24,63.29,63.22,63.29,25112.0,55.9592,56.0034,55.9415,56.0034,25112.0
2021-06-14 13:20:00,63.28,63.35,63.25,63.31,16940.0,55.9946,56.0565,55.968,56.0211,16940.0
2021-06-14 13:25:00,63.31,63.32,63.28,63.29,13310.0,56.0211,56.03,55.9946,56.0034,13310.0
2021-06-14 13:30:00,63.29,63.31,63.26,63.29,19324.0,56.0034,56.0211,55.9769,56.0034,19324.0
2021-06-14 13:35:00,63.29,63.31,63.25,63.27,25674.0,56.0034,56.0211,55.968,55.9857,25674.0
2021-06-14 13:40:00,63.28,63.29,63.24,63.25,9576.0,55.9946,56.0034,55.9592,55.968,9576.0
2021-06-14 13:45:00,63.25,63.27,63.23,63.23,15896.0,55.968,55.9857,55.9503,55.9503,15896.0
2021-06-14 13:50:00,63.24,63.25,63.2,63.22,16780.0,55.9592,55.968,55.9238,55.9415,16780.0
2021-06-14 13:55:00,63.2,63.2,63.12,63.16,13304.0,55.9238,55.9238,55.853,55.8884,13304.0
2021-06-14 14:00:00,63.16,63.21,63.13,63.2,21752.0,55.8884,55.9326,55.8618,55.9238,21752.0
2021-06-14 14:05:00,63.2,63.23,63.17,63.19,17948.0,55.9238,55.9503,55.8972,55.9149,17948.0
2021-06-14 14:10:00,63.2,63.22,63.14,63.16,19202.0,55.9238,55.9415,55.8707,55.8884,19202.0
2021-06-14 14:15:00,63.16,63.19,63.14,63.17,13236.0,55.8884,55.9149,55.8707,55.8972,13236.0
2021-06-14 14:20:00,63.16,63.17,63.1,63.15,16353.0,55.8884,55.8972,55.8353,55.8795,16353.0
2021-06-14 14:25:00,63.15,63.17,63.09,63.11,30207.0,55.8795,55.8972,55.8264,55.8441,30207.0
2021-06-14 14:30:00,63.12,63.15,63.11,63.14,21930.0,55.853,55.8795,55.8441,55.8707,21930.0
2021-06-14 14:35:00,63.13,63.15,63.12,63.12,16549.0,55.8618,55.8795,55.853,55.853,16549.0
2021-06-14 14:40:00,63.13,63.17,63.09,63.17,15028.0,55.8618,55.8972,55.8264,55.8972,15028.0
2021-06-14 14:45:00,63.18,63.31,63.17,63.31,23630.0,55.9061,56.0211,55.8972,56.0211,23630.0
2021-06-14 14:50:00,63.32,63.34,63.23,63.34,60936.0,56.03,56.0477,55.9503,56.0477,60936.0
2021-06-14 14:55:00,63.33,63.38,63.27,63.28,36633.0,56.0388,56.0831,55.9857,55.9946,36633.0
2021-06-14 15:00:00,63.28,63.3,63.23,63.23,39281.0,55.9946,56.0123,55.9503,55.9503,39281.0
2021-06-14 15:05:00,63.23,63.28,63.22,63.23,29443.0,55.9503,55.9946,55.9415,55.9503,29443.0
2021-06-14 15:10:00,63.24,63.28,63.21,63.27,25958.0,55.9592,55.9946,55.9326,55.9857,25958.0
2021-06-14 15:15:00,63.28,63.29,63.21,63.26,38671.0,55.9946,56.0034,55.9326,55.9769,38671.0
2021-06-14 15:20:00,63.26,63.26,63.15,63.25,133045.0,55.9769,55.9769,55.8795,55.968,133045.0
2021-06-14 15:25:00,63.24,63.25,63.12,63.14,34806.0,55.9592,55.968,55.853,55.8707,34806.0
2021-06-14 15:30:00,63.14,63.19,63.12,63.14,38176.0,55.8707,55.9149,55.853,55.8707,38176.0
2021-06-14 15:35:00,63.15,63.23,63.14,63.23,47265.0,55.8795,55.9503,55.8707,55.9503,47265.0
2021-06-14 15:40:00,63.23,63.24,63.18,63.22,59001.0,55.9503,55.9592,55.9061,55.9415,59001.0
2021-06-14 15:45:00,63.23,63.23,63.11,63.14,73424.0,55.9503,55.9503,55.8441,55.8707,73424.0
2021-06-14 15:50:00,63.14,63.27,63.13,63.24,146117.0,55.8707,55.9857,55.8618,55.9592,146117.0
2021-06-14 15:55:00,63.24,63.33,63.22,63.31,267999.0,55.9592,56.0388,55.9415,56.0211,267999.0
2021-06-15 09:30:00,63.48,63.77,63.35,63.73,87048.0,56.1715,56.4282,56.0565,56.3928,87048.0
2021-06-15 09:35:00,63.72,63.84,63.59,63.62,67923.0,56.3839,56.4901,56.2689,56.2954,67923.0
2021-06-15 09:40:00,63.62,63.73,63.51,63.54,44370.0,56.2954,56.3928,56.1981,56.2246,44370.0
2021-06-15 09:45:00,63.54,63.61,63.42,63.42,32542.0,56.2246,56.2866,56.1185,56.1185,32542.0
2021-06-15 09:50:00,63.42,63.42,63.32,63.4,36948.0,56.1185,56.1185,56.03,56.1008,36948.0
2021-06-15 09:55:00,63.41,63.58,63.37,63.56,40220.0,56.1096,56.26,56.0742,56.2423,40220.0
2021-06-15 10:00:00,63.57,63.68,63.55,63.66,42339.0,56.2512,56.3485,56.2335,56.3308,42339.0
2021-06-15 10:05:00,63.65,63.66,63.54,63.55,19515.0,56.322,56.3308,56.2246,56.2335,19515.0
2021-06-15 10:10:00,63.56,63.57,63.47,63.56,28545.0,56.2423,56.2512,56.1627,56.2423,28545.0
2021-06-15 10:15:00,63.55,63.71,63.55,63.6,60460.0,56.2335,56.3751,56.2335,56.2777,60460.0
2021-06-15 10:20:00,63.6,63.7,63.57,63.64,36271.0,56.2777,56.3662,56.2512,56.3131,36271.0
2021-06-15 10:25:00,63.63,63.64,63.52,63.53,17341.0,56.3043,56.3131,56.2069,56.2158,17341.0
2021-06-15 10:30:00,63.58,63.59,63.48,63.49,27482.0,56.26,56.2689,56.1715,56.1804,27482.0
2021-06-15 10:35:00,63.5,63.63,63.47,63.56,49171.0,56.1892,56.3043,56.1627,56.2423,49171.0
2021-06-15 10:40:00,63.56,63.6,63.49,63.54,67426.0,56.2423,56.2777,56.1804,56.2246,67426.0
2021-06-15 10:45:00,63.55,63.55,63.45,63.49,24836.0,56.2335,56.2335,56.145,56.1804,24836.0
2021-06-15 10:50:00,63.52,63.52,63.45,63.46,32225.0,56.2069,56.2069,56.145,56.1538,32225.0
2021-06-15 10:55:00,63.48,63.5,63.42,63.42,28364.0,56.1715,56.1892,56.1185,56.1185,28364.0
2021-06-15 11:00:00,63.42,63.44,63.32,63.41,25882.0,56.1185,56.1362,56.03,56.1096,25882.0
2021-06-15 11:05:00,63.41,63.45,63.37,63.39,29007.0,56.1096,56.145,56.0742,56.0919,29007.0
2021-06-15 11:10:00,63.41,63.49,63.39,63.48,49748.0,56.1096,56.1804,56.0919,56.1715,49748.0
2021-06-15 11:15:00,63.48,63.56,63.44,63.56,71268.0,56.1715,56.2423,56.1362,56.2423,71268.0
2021-06-15 11:20:00,63.56,63.56,63.46,63.47,69687.0,56.2423,56.2423,56.1538,56.1627,69687.0
2021-06-15 11:25:00,63.46,63.46,63.4,63.43,50024.0,56.1538,56.1538,56.1008,56.1273,50024.0
2021-06-15 11:30:00,63.43,63.43,63.31,63.35,15308.0,56.1273,56.1273,56.0211,56.0565,15308.0
2021-06-15 11:35:00,63.35,63.36,63.3,63.3,29661.0,56.0565,56.0654,56.0123,56.0123,29661.0
2021-06-15 11:40:00,63.29,63.29,63.24,63.25,20094.0,56.0034,56.0034,55.9592,55.968,20094.0
2021-06-15 11:45:00,63.25,63.3,63.24,63.26,35540.0,55.968,56.0123,55.9592,55.9769,35540.0
2021-06-15 11:50:00,63.26,63.27,63.17,63.21,29854.0,55.9769,55.9857,55.8972,55.9326,29854.0
2021-06-15 11:55:00,63.21,63.22,63.17,63.2,16628.0,55.9326,55.9415,55.8972,55.9238,16628.0
2021-06-15 12:00:00,63.19,63.27,63.18,63.23,29395.0,55.9149,55.9857,55.9061,55.9503,29395.0
2021-06-15 12:05:00,63.23,63.26,63.21,63.26,23829.0,55.9503,55.9769,55.9326,55.9769,23829.0
2021-06-15 12:10:00,63.26,63.26,63.22,63.25,27110.0,55.9769,55.9769,55.9415,55.968,27110.0
2021-06-15 12:15:00,63.25,63.27,63.22,63.25,36791.0,55.968,55.9857,55.9415,55.968,36791.0
2021-06-15 12:20:00,63.25,63.29,63.22,63.27,63068.0,55.968,56.0034,55.9415,55.9857,63068.0
2021-06-15 12:25:00,63.28,63.31,63.24,63.28,60044.0,55.9946,56.0211,55.9592,55.9946,60044.0
2021-06-15 12:30:00,63.27,63.37,63.26,63.32,118366.0,55.9857,56.0742,55.9769,56.03,118366.0
2021-06-15 12:35:00,63.31,63.37,63.29,63.32,102038.0,56.0211,56.0742,56.0034,56.03,102038.0
2021-06-15 12:40:00,63.32,63.34,63.28,63.29,32816.0,56.03,56.0477,55.9946,56.0034,32816.0
2021-06-15 12:45:00,63.29,63.56,63.28,63.54,60466.0,56.0034,56.2423,55.9946,56.2246,60466.0
2021-06-15 12:50:00,63.55,63.59,63.52,63.55,37805.0,56.2335,56.2689,56.2069,56.2335,37805.0
2021-06-15 12:55:00,63.56,63.62,63.53,63.56,118249.0,56.2423,56.2954,56.2158,56.2423,118249.0
2021-06-15 13:00:00,63.56,63.66,63.54,63.55,131320.0,56.2423,56.3308,56.2246,56.2335,131320.0
2021-06-15 13:05:00,63.55,63.65,63.55,63.6,104895.0,56.2335,56.322,56.2335,56.2777,104895.0
2021-06-15 13:10:00,63.6,63.63,63.5,63.61,88887.0,56.2777,56.3043,56.1892,56.2866,88887.0
2021-06-15 13:15:00,63.61,63.62,63.53,63.58,72652.0,56.2866,56.2954,56.2158,56.26,72652.0
2021-06-15 13:20:00,63.59,63.64,63.5,63.54,80213.0,56.2689,56.3131,56.1892,56.2246,80213.0
2021-06-15 13:25:00,63.54,63.56,63.48,63.55,51597.0,56.2246,56.2423,56.1715,56.2335,51597.0
2021-06-15 13:30:00,63.55,63.66,63.54,63.65,83135.0,56.2335,56.3308,56.2246,56.322,83135.0
2021-06-15 13:35:00,63.65,63.7,63.62,63.7,30534.0,56.322,56.3662,56.2954,56.3662,30534.0
2021-06-15 13:40:00,63.7,63.83,63.7,63.77,42973.0,56.3662,56.4812,56.3662,56.4282,42973.0
2021-06-15 13:45:00,63.78,63.85,63.77,63.85,23478.0,56.437,56.4989,56.4282,56.4989,23478.0
2021-06-15 13:50:00,63.85,63.93,63.85,63.92,40180.0,56.4989,56.5697,56.4989,56.5609,40180.0
2021-06-15 13:55:00,63.92,63.97,63.89,63.91,58607.0,56.5609,56.6051,56.5343,56.552,58607.0
2021-06-15 14:00:00,63.91,63.97,63.9,63.94,69113.0,56.552,56.6051,56.5432,56.5786,69113.0
2021-06-15 14:05:00,63.93,63.95,63.92,63.95,41632.0,56.5697,56.5874,56.5609,56.5874,41632.0
2021-06-15 14:10:00,63.95,64.02,63.94,63.97,43824.0,56.5874,56.6494,56.5786,56.6051,43824.0
2021-06-15 14:15:00,63.97,64.14,63.97,64.1,41714.0,56.6051,56.7556,56.6051,56.7202,41714.0
2021-06-15 14:20:00,64.09,64.15,64.07,64.08,33579.0,56.7113,56.7644,56.6936,56.7025,33579.0
2021-06-15 14:25:00,64.07,64.08,64.0,64.04,74281.0,56.6936,56.7025,56.6317,56.6671,74281.0
2021-06-15 14:30:00,64.05,64.09,64.03,64.06,31793.0,56.6759,56.7113,56.6582,56.6848,31793.0
2021-06-15 14:35:00,64.06,64.16,64.06,64.1,37812.0,56.6848,56.7733,56.6848,56.7202,37812.0
2021-06-15 14:40:00,64.1,64.14,64.09,64.14,25282.0,56.7202,56.7556,56.7113,56.7556,25282.0
2021-06-15 14:45:00,64.13,64.19,64.11,64.17,26070.0,56.7467,56.7998,56.729,56.7821,26070.0
2021-06-15 14:50:00,64.17,64.25,64.17,64.24,25346.0,56.7821,56.8529,56.7821,56.844,25346.0
2021-06-15 14:55:00,64.25,64.31,64.24,64.29,24760.0,56.8529,56.906,56.844,56.8883,24760.0
2021-06-15 15:00:00,64.28,64.31,64.22,64.25,33549.0,56.8794,56.906,56.8263,56.8529,33549.0
2021-06-15 15:05:00,64.24,64.24,64.06,64.07,65415.0,56.844,56.844,56.6848,56.6936,65415.0
2021-06-15 15:10:00,64.06,64.14,64.03,64.04,33078.0,56.6848,56.7556,56.6582,56.6671,33078.0
2021-06-15 15:15:00,64.05,64.06,64.02,64.05,58211.0,56.6759,56.6848,56.6494,56.6759,58211.0
2021-06-15 15:20:00,64.05,64.1,64.0,64.05,58059.0,56.6759,56.7202,56.6317,56.6759,58059.0
2021-06-15 15:25:00,64.04,64.08,64.0,64.02,38211.0,56.6671,56.7025,56.6317,56.6494,38211.0
2021-06-15 15:30:00,64.02,64.02,63.94,64.01,51330.0,56.6494,56.6494,56.5786,56.6405,51330.0
2021-06-15 15:35:00,64.01,64.01,63.92,63.97,75942.0,56.6405,56.6405,56.5609,56.6051,75942.0
2021-06-15 15:40:00,63.97,63.99,63.87,63.92,75959.0,56.6051,56.6228,56.5166,56.5609,75959.0
2021-06-15 15:45:00,63.92,63.93,63.84,63.92,90006.0,56.5609,56.5697,56.4901,56.5609,90006.0
2021-06-15 15:50:00,63.92,63.92,63.79,63.85,158723.0,56.5609,56.5609,56.4459,56.4989,158723.0
2021-06-15 15:55:00,63.85,63.85,63.67,63.78,326416.0,56.4989,56.4989,56.3397,56.437,326416.0
2021-06-16 09:30:00,63.42,63.47,62.82,63.2,115631.0,56.1185,56.1627,55.5875,55.9238,115631.0
2021-06-16 09:35:00,63.22,63.31,62.95,62.98,55698.0,55.9415,56.0211,55.7026,55.7291,55698.0
2021-06-16 09:40:00,62.97,63.01,62.8,62.91,66227.0,55.7203,55.7557,55.5698,55.6672,66227.0
2021-06-16 09:45:00,62.91,62.91,62.77,62.87,72430.0,55.6672,55.6672,55.5433,55.6318,72430.0
2021-06-16 09:50:00,62.87,62.88,62.69,62.8,52202.0,55.6318,55.6406,55.4725,55.5698,52202.0
2021-06-16 09:55:00,62.82,62.97,62.72,62.81,56106.0,55.5875,55.7203,55.499,55.5787,56106.0
2021-06-16 10:00:00,62.84,62.88,62.74,62.76,52142.0,55.6052,55.6406,55.5167,55.5344,52142.0
2021-06-16 10:05:00,62.76,62.84,62.71,62.75,69678.0,55.5344,55.6052,55.4902,55.5256,69678.0
2021-06-16 10:10:00,62.74,62.91,62.74,62.82,51429.0,55.5167,55.6672,55.5167,55.5875,51429.0
2021-06-16 10:15:00,62.81,62.87,62.76,62.77,45761.0,55.5787,55.6318,55.5344,55.5433,45761.0
2021-06-16 10:20:00,62.76,62.87,62.75,62.8,54004.0,55.5344,55.6318,55.5256,55.5698,54004.0
2021-06-16 10:25:00,62.79,62.83,62.7,62.73,78225.0,55.561,55.5964,55.4813,55.5079,78225.0
2021-06-16 10:30:00,62.72,62.84,62.7,62.82,68422.0,55.499,55.6052,55.4813,55.5875,68422.0
2021-06-16 10:35:00,62.82,62.99,62.77,62.97,80988.0,55.5875,55.738,55.5433,55.7203,80988.0
2021-06-16 10:40:00,62.97,63.06,62.97,63.04,58558.0,55.7203,55.7999,55.7203,55.7822,58558.0
2021-06-16 10:45:00,63.03,63.07,62.92,62.92,87442.0,55.7734,55.8087,55.676,55.676,87442.0
2021-06-16 10:50:00,62.92,63.08,62.92,63.02,79171.0,55.676,55.8176,55.676,55.7645,79171.0
2021-06-16 10:55:00,63.02,63.06,62.97,62.97,67852.0,55.7645,55.7999,55.7203,55.7203,67852.0
2021-06-16 11:00:00,62.98,63.17,62.95,63.14,51311.0,55.7291,55.8972,55.7026,55.8707,51311.0
2021-06-16 11:05:00,63.15,63.16,63.05,63.05,51168.0,55.8795,55.8884,55.7911,55.7911,51168.0
2021-06-16 11:10:00,63.05,63.13,63.04,63.13,74635.0,55.7911,55.8618,55.7822,55.8618,74635.0
2021-06-16 11:15:00,63.13,63.23,63.12,63.22,28980.0,55.8618,55.9503,55.853,55.9415,28980.0
2021-06-16 11:20:00,63.22,63.26,63.22,63.25,36454.0,55.9415,55.9769,55.9415,55.968,36454.0
2021-06-16 11:25:00,63.26,63.3,63.21,63.28,74184.0,55.9769,56.0123,55.9326,55.9946,74184.0
2021-06-16 11:30:00,63.27,63.35,63.23,63.3,51485.0,55.9857,56.0565,55.9503,56.0123,51485.0
2021-06-16 11:35:00,63.3,63.4,63.3,63.33,92599.0,56.0123,56.1008,56.0123,56.0388,92599.0
2021-06-16 11:40:00,63.33,63.34,63.28,63.32,41252.0,56.0388,56.0477,55.9946,56.03,41252.0
2021-06-16 11:45:00,63.32,63.34,63.29,63.32,25560.0,56.03,56.0477,56.0034,56.03,25560.0
2021-06-16 11:50:00,63.32,63.42,63.31,63.36,45962.0,56.03,56.1185,56.0211,56.0654,45962.0
2021-06-16 11:55:00,63.36,63.42,63.33,63.33,30191.0,56.0654,56.1185,56.0388,56.0388,30191.0
2021-06-16 12:00:00,63.34,63.4,63.33,63.33,27100.0,56.0477,56.1008,56.0388,56.0388,27100.0
2021-06-16 12:05:00,63.32,63.37,63.27,63.28,62344.0,56.03,56.0742,55.9857,55.9946,62344.0
2021-06-16 12:10:00,63.28,63.28,63.14,63.16,91200.0,55.9946,55.9946,55.8707,55.8884,91200.0
2021-06-16 12:15:00,63.16,63.2,63.1,63.12,46853.0,55.8884,55.9238,55.8353,55.853,46853.0
2021-06-16 12:20:00,63.12,63.17,63.09,63.15,36206.0,55.853,55.8972,55.8264,55.8795,36206.0
2021-06-16 12:25:00,63.15,63.17,63.11,63.11,21336.0,55.8795,55.8972,55.8441,55.8441,21336.0
2021-06-16 12:30:00,63.11,63.13,63.08,63.09,32268.0,55.8441,55.8618,55.8176,55.8264,32268.0
2021-06-16 12:35:00,63.09,63.09,62.98,63.0,27354.0,55.8264,55.8264,55.7291,55.7468,27354.0
2021-06-16 12:40:00,63.0,63.08,63.0,63.03,28500.0,55.7468,55.8176,55.7468,55.7734,28500.0
2021-06-16 12:45:00,63.03,63.03,62.94,62.95,20823.0,55.7734,55.7734,55.6937,55.7026,20823.0
2021-06-16 12:50:00,62.95,62.95,62.83,62.87,23556.0,55.7026,55.7026,55.5964,55.6318,23556.0
2021-06-16 12:55:00,62.87,62.96,62.85,62.96,17450.0,55.6318,55.7114,55.6141,55.7114,17450.0
2021-06-16 13:00:00,62.95,62.95,62.87,62.88,13700.0,55.7026,55.7026,55.6318,55.6406,13700.0
2021-06-16 13:05:00,62.87,62.91,62.86,62.87,19648.0,55.6318,55.6672,55.6229,55.6318,19648.0
2021-06-16 13:10:00,62.87,62.9,62.85,62.9,15131.0,55.6318,55.6583,55.6141,55.6583,15131.0
2021-06-16 13:15:00,62.89,62.89,62.83,62.85,12912.0,55.6495,55.6495,55.5964,55.6141,12912.0
2021-06-16 13:20:00,62.85,62.86,62.79,62.82,22570.0,55.6141,55.6229,55.561,55.5875,22570.0
2021-06-16 13:25:00,62.83,62.85,62.79,62.8,28831.0,55.5964,55.6141,55.561,55.5698,28831.0
2021-06-16 13:30:00,62.8,62.84,62.79,62.82,33893.0,55.5698,55.6052,55.561,55.5875,33893.0
2021-06-16 13:35:00,62.82,62.84,62.76,62.84,27512.0,55.5875,55.6052,55.5344,55.6052,27512.0
2021-06-16 13:40:00,62.85,62.86,62.79,62.8,27663.0,55.6141,55.6229,55.561,55.5698,27663.0
2021-06-16 13:45:00,62.79,62.86,62.78,62.8,27183.0,55.561,55.6229,55.5521,55.5698,27183.0
2021-06-16 13:50:00,62.8,62.9,62.74,62.9,39511.0,55.5698,55.6583,55.5167,55.6583,39511.0
2021-06-16 13:55:00,62.9,62.94,62.87,62.9,44686.0,55.6583,55.6937,55.6318,55.6583,44686.0
2021-06-16 14:00:00,62.9,63.2,62.63,63.13,142822.0,55.6583,55.9238,55.4194,55.8618,142822.0
2021-06-16 14:05:00,63.13,63.62,63.11,63.4,104932.0,55.8618,56.2954,55.8441,56.1008,104932.0
2021-06-16 14:10:00,63.37,63.67,63.33,63.36,65096.0,56.0742,56.3397,56.0388,56.0654,65096.0
2021-06-16 14:15:00,63.35,63.42,63.23,63.36,52793.0,56.0565,56.1185,55.9503,56.0654,52793.0
2021-06-16 14:20:00,63.35,63.51,63.29,63.45,40111.0,56.0565,56.1981,56.0034,56.145,40111.0
2021-06-16 14:25:00,63.44,63.62,63.43,63.56,44731.0,56.1362,56.2954,56.1273,56.2423,44731.0
2021-06-16 14:30:00,63.55,63.73,63.46,63.61,135761.0,56.2335,56.3928,56.1538,56.2866,135761.0
2021-06-16 14:35:00,63.58,63.87,63.52,63.8,61971.0,56.26,56.5166,56.2069,56.4547,61971.0
2021-06-16 14:40:00,63.81,63.85,63.72,63.72,59418.0,56.4636,56.4989,56.3839,56.3839,59418.0
2021-06-16 14:45:00,63.71,63.79,63.58,63.62,83469.0,56.3751,56.4459,56.26,56.2954,83469.0
2021-06-16 14:50:00,63.63,63.75,63.58,63.72,52513.0,56.3043,56.4105,56.26,56.3839,52513.0
2021-06-16 14:55:00,63.72,63.88,63.71,63.77,48395.0,56.3839,56.5255,56.3751,56.4282,48395.0
2021-06-16 15:00:00,63.75,63.85,63.7,63.82,35328.0,56.4105,56.4989,56.3662,56.4724,35328.0
2021-06-16 15:05:00,63.82,63.93,63.79,63.88,59073.0,56.4724,56.5697,56.4459,56.5255,59073.0
2021-06-16 15:10:00,63.87,63.97,63.86,63.92,41977.0,56.5166,56.6051,56.5078,56.5609,41977.0
2021-06-16 15:15:00,63.93,64.15,63.93,64.14,104729.0,56.5697,56.7644,56.5697,56.7556,104729.0
2021-06-16 15:20:00,64.15,64.25,64.1,64.16,78186.0,56.7644,56.8529,56.7202,56.7733,78186.0
2021-06-16 15:25:00,64.16,64.22,63.98,63.98,60708.0,56.7733,56.8263,56.614,56.614,60708.0
2021-06-16 15:30:00,63.99,64.02,63.91,63.95,58601.0,56.6228,56.6494,56.552,56.5874,58601.0
2021-06-16 15:35:00,63.94,64.07,63.88,64.07,60689.0,56.5786,56.6936,56.5255,56.6936,60689.0
2021-06-16 15:40:00,64.06,64.15,63.93,64.02,68933.0,56.6848,56.7644,56.5697,56.6494,68933.0
2021-06-16 15:45:00,64.03,64.03,63.84,63.85,66673.0,56.6582,56.6582,56.4901,56.4989,66673.0
2021-06-16 15:50:00,63.84,63.92,63.83,63.88,90386.0,56.4901,56.5609,56.4812,56.5255,90386.0
2021-06-16 15:55:00,63.87,63.89,63.67,63.71,280505.0,56.5166,56.5343,56.3397,56.3751,280505.0
2021-06-17 09:30:00,64.05,64.14,63.63,63.67,98083.0,56.6759,56.7556,56.3043,56.3397,98083.0
2021-06-17 09:35:00,63.66,63.68,63.4,63.6,58334.0,56.3308,56.3485,56.1008,56.2777,58334.0
2021-06-17 09:40:00,63.59,63.59,63.27,63.32,45312.0,56.2689,56.2689,55.9857,56.03,45312.0
2021-06-17 09:45:00,63.33,63.34,63.06,63.06,65249.0,56.0388,56.0477,55.7999,55.7999,65249.0
2021-06-17 09:50:00,63.02,63.08,62.91,62.97,55007.0,55.7645,55.8176,55.6672,55.7203,55007.0
2021-06-17 09:55:00,62.97,62.98,62.74,62.75,50051.0,55.7203,55.7291,55.5167,55.5256,50051.0
2021-06-17 10:00:00,62.76,62.89,62.65,62.74,65780.0,55.5344,55.6495,55.4371,55.5167,65780.0
2021-06-17 10:05:00,62.75,62.76,62.39,62.41,85976.0,55.5256,55.5344,55.207,55.2247,85976.0
2021-06-17 10:10:00,62.4,62.45,62.19,62.23,73492.0,55.2159,55.2601,55.0301,55.0655,73492.0
2021-06-17 10:15:00,62.24,62.3,62.19,62.27,64068.0,55.0743,55.1274,55.0301,55.1009,64068.0
2021-06-17 10:20:00,62.27,62.31,62.13,62.27,68182.0,55.1009,55.1362,54.977,55.1009,68182.0
2021-06-17 10:25:00,62.26,62.36,62.24,62.25,55511.0,55.092,55.1805,55.0743,55.0832,55511.0
2021-06-17 10:30:00,62.25,62.26,62.09,62.26,91435.0,55.0832,55.092,54.9416,55.092,91435.0
2021-06-17 10:35:00,62.27,62.31,62.11,62.13,58169.0,55.1009,55.1362,54.9593,54.977,58169.0
2021-06-17 10:40:00,62.12,62.22,62.09,62.13,84757.0,54.9681,55.0566,54.9416,54.977,84757.0
2021-06-17 10:45:00,62.12,62.16,61.89,61.95,121446.0,54.9681,55.0035,54.7646,54.8177,121446.0
2021-06-17 10:50:00,61.95,61.99,61.81,61.83,51411.0,54.8177,54.8531,54.6938,54.7115,51411.0
2021-06-17 10:55:00,61.83,61.83,61.67,61.75,52754.0,54.7115,54.7115,54.5699,54.6407,52754.0
2021-06-17 11:00:00,61.76,61.76,61.57,61.62,76025.0,54.6496,54.6496,54.4814,54.5257,76025.0
2021-06-17 11:05:00,61.63,61.63,61.42,61.43,52674.0,54.5345,54.5345,54.3487,54.3576,52674.0
2021-06-17 11:10:00,61.42,61.44,61.27,61.29,75390.0,54.3487,54.3664,54.216,54.2337,75390.0
2021-06-17 11:15:00,61.3,61.4,61.25,61.38,78984.0,54.2425,54.331,54.1983,54.3133,78984.0
2021-06-17 11:20:00,61.35,61.35,61.11,61.15,44164.0,54.2868,54.2868,54.0744,54.1098,44164.0
2021-06-17 11:25:00,61.14,61.15,60.97,61.0,118610.0,54.1009,54.1098,53.9505,53.9771,118610.0
2021-06-17 11:30:00,61.0,61.23,60.98,61.09,66775.0,53.9771,54.1806,53.9594,54.0567,66775.0
2021-06-17 11:35:00,61.09,61.19,61.01,61.19,69014.0,54.0567,54.1452,53.9859,54.1452,69014.0
2021-06-17 11:40:00,61.2,61.2,60.79,60.82,65005.0,54.154,54.154,53.7912,53.8178,65005.0
2021-06-17 11:45:00,60.82,60.88,60.72,60.73,132653.0,53.8178,53.8709,53.7293,53.7382,132653.0
2021-06-17 11:50:00,60.73,60.73,60.34,60.34,143028.0,53.7382,53.7382,53.3931,53.3931,143028.0
2021-06-17 11:55:00,60.33,60.38,60.15,60.19,126883.0,53.3842,53.4284,53.2249,53.2603,126883.0
2021-06-17 12:00:00,60.18,60.33,60.15,60.19,101459.0,53.2515,53.3842,53.2249,53.2603,101459.0
2021-06-17 12:05:00,60.19,60.24,60.02,60.24,145515.0,53.2603,53.3046,53.1099,53.3046,145515.0
2021-06-17 12:10:00,60.23,60.34,60.21,60.21,52282.0,53.2957,53.3931,53.278,53.278,52282.0
2021-06-17 12:15:00,60.21,60.21,59.94,59.94,87451.0,53.278,53.278,53.0391,53.0391,87451.0
2021-06-17 12:20:00,59.92,59.97,59.81,59.81,75140.0,53.0214,53.0657,52.9241,52.9241,75140.0
2021-06-17 12:25:00,59.81,59.95,59.73,59.86,77094.0,52.9241,53.048,52.8533,52.9683,77094.0
2021-06-17 12:30:00,59.84,59.88,59.74,59.88,76508.0,52.9506,52.986,52.8621,52.986,76508.0
2021-06-17 12:35:00,59.88,60.09,59.87,59.94,45240.0,52.986,53.1718,52.9772,53.0391,45240.0
2021-06-17 12:40:00,59.92,60.0,59.85,59.89,29445.0,53.0214,53.0922,52.9595,52.9949,29445.0
2021-06-17 12:45:00,59.89,60.08,59.83,60.06,47339.0,52.9949,53.163,52.9418,53.1453,47339.0
2021-06-17 12:50:00,60.05,60.11,59.99,60.02,37442.0,53.1364,53.1895,53.0833,53.1099,37442.0
2021-06-17 12:55:00,60.03,60.17,60.0,60.17,66434.0,53.1187,53.2426,53.0922,53.2426,66434.0
2021-06-17 13:00:00,60.17,60.3,60.14,60.25,69923.0,53.2426,53.3577,53.2161,53.3134,69923.0
2021-06-17 13:05:00,60.25,60.32,60.2,60.26,52734.0,53.3134,53.3754,53.2692,53.3223,52734.0
2021-06-17 13:10:00,60.25,60.25,60.14,60.24,98137.0,53.3134,53.3134,53.2161,53.3046,98137.0
2021-06-17 13:15:00,60.23,60.36,60.2,60.22,54229.0,53.2957,53.4108,53.2692,53.2869,54229.0
2021-06-17 13:20:00,60.23,60.23,60.13,60.14,34608.0,53.2957,53.2957,53.2072,53.2161,34608.0
2021-06-17 13:25:00,60.16,60.26,60.12,60.19,23307.0,53.2338,53.3223,53.1984,53.2603,23307.0
2021-06-17 13:30:00,60.19,60.31,60.16,60.3,141064.0,53.2603,53.3665,53.2338,53.3577,141064.0
2021-06-17 13:35:00,60.32,60.46,60.32,60.4,40496.0,53.3754,53.4992,53.3754,53.4461,40496.0
2021-06-17 13:40:00,60.4,60.42,60.28,60.42,27977.0,53.4461,53.4638,53.34,53.4638,27977.0
2021-06-17 13:45:00,60.43,60.55,60.43,60.48,25862.0,53.4727,53.5789,53.4727,53.5169,25862.0
2021-06-17 13:50:00,60.49,60.52,60.43,60.43,28589.0,53.5258,53.5523,53.4727,53.4727,28589.0
2021-06-17 13:55:00,60.44,60.53,60.39,60.52,27585.0,53.4815,53.5612,53.4373,53.5523,27585.0
2021-06-17 14:00:00,60.54,60.54,60.48,60.54,29543.0,53.57,53.57,53.5169,53.57,29543.0
2021-06-17 14:05:00,60.54,60.63,60.49,60.49,31788.0,53.57,53.6497,53.5258,53.5258,31788.0
2021-06-17 14:10:00,60.5,60.69,60.49,60.62,42107.0,53.5346,53.7028,53.5258,53.6408,42107.0
2021-06-17 14:15:00,60.63,60.69,60.5,60.56,45523.0,53.6497,53.7028,53.5346,53.5877,45523.0
2021-06-17 14:20:00,60.55,60.56,60.42,60.44,32787.0,53.5789,53.5877,53.4638,53.4815,32787.0
2021-06-17 14:25:00,60.44,60.47,60.34,60.34,32163.0,53.4815,53.5081,53.3931,53.3931,32163.0
2021-06-17 14:30:00,60.34,60.37,60.2,60.26,54971.0,53.3931,53.4196,53.2692,53.3223,54971.0
2021-06-17 14:35:00,60.27,60.35,60.24,60.25,32272.0,53.3311,53.4019,53.3046,53.3134,32272.0
2021-06-17 14:40:00,60.24,60.34,60.24,60.28,37865.0,53.3046,53.3931,53.3046,53.34,37865.0
2021-06-17 14:45:00,60.28,60.28,60.18,60.22,38566.0,53.34,53.34,53.2515,53.2869,38566.0
2021-06-17 14:50:00,60.22,60.28,60.16,60.27,90273.0,53.2869,53.34,53.2338,53.3311,90273.0
2021-06-17 14:55:00,60.27,60.37,60.26,60.33,33523.0,53.3311,53.4196,53.3223,53.3842,33523.0
2021-06-17 15:00:00,60.33,60.41,60.22,60.39,72653.0,53.3842,53.455,53.2869,53.4373,72653.0
2021-06-17 15:05:00,60.39,60.51,60.37,60.44,44366.0,53.4373,53.5435,53.4196,53.4815,44366.0
2021-06-17 15:10:00,60.43,60.45,60.36,60.41,73682.0,53.4727,53.4904,53.4108,53.455,73682.0
2021-06-17 15:15:00,60.41,60.41,60.26,60.35,85330.0,53.455,53.455,53.3223,53.4019,85330.0
2021-06-17 15:20:00,60.35,60.43,60.32,60.39,94088.0,53.4019,53.4727,53.3754,53.4373,94088.0
2021-06-17 15:25:00,60.39,60.44,60.36,60.41,81502.0,53.4373,53.4815,53.4108,53.455,81502.0
2021-06-17 15:30:00,60.41,60.54,60.4,60.46,119815.0,53.455,53.57,53.4461,53.4992,119815.0
2021-06-17 15:35:00,60.46,60.46,60.25,60.42,289609.0,53.4992,53.4992,53.3134,53.4638,289609.0
2021-06-17 15:40:00,60.43,60.51,60.3,60.34,86213.0,53.4727,53.5435,53.3577,53.3931,86213.0
2021-06-17 15:45:00,60.33,60.43,60.26,60.39,100510.0,53.3842,53.4727,53.3223,53.4373,100510.0
2021-06-17 15:50:00,60.4,60.42,60.17,60.2,191344.0,53.4461,53.4638,53.2426,53.2692,191344.0
2021-06-17 15:55:00,60.19,60.38,60.18,60.26,459641.0,53.2603,53.4284,53.2515,53.3223,459641.0
2021-06-18 09:30:00,58.88,59.49,58.41,58.6,793862.0,52.1011,52.6409,51.6853,51.8534,793862.0
2021-06-18 09:35:00,58.62,58.89,58.48,58.75,178199.0,51.8711,52.11,51.7472,51.9861,178199.0
2021-06-18 09:40:00,58.74,58.94,58.62,58.7,124611.0,51.9773,52.1542,51.8711,51.9419,124611.0
2021-06-18 09:45:00,58.69,58.8,58.5,58.61,89854.0,51.933,52.0304,51.7649,51.8622,89854.0
2021-06-18 09:50:00,58.6,58.92,58.5,58.57,105033.0,51.8534,52.1365,51.7649,51.8268,105033.0
2021-06-18 09:55:00,58.58,58.65,58.39,58.63,108422.0,51.8357,51.8976,51.6676,51.8799,108422.0
2021-06-18 10:00:00,58.63,58.81,58.43,58.43,89263.0,51.8799,52.0392,51.703,51.703,89263.0
2021-06-18 10:05:00,58.46,58.58,58.43,58.54,75300.0,51.7295,51.8357,51.703,51.8003,75300.0
2021-06-18 10:10:00,58.54,58.68,58.47,58.5,99157.0,51.8003,51.9242,51.7383,51.7649,99157.0
2021-06-18 10:15:00,58.48,58.48,58.19,58.22,93050.0,51.7472,51.7472,51.4906,51.5171,93050.0
2021-06-18 10:20:00,58.22,58.38,58.13,58.2,114929.0,51.5171,51.6587,51.4375,51.4994,114929.0
2021-06-18 10:25:00,58.19,58.34,58.1,58.17,73864.0,51.4906,51.6233,51.4109,51.4729,73864.0
2021-06-18 10:30:00,58.16,58.28,58.02,58.21,128372.0,51.464,51.5702,51.3402,51.5083,128372.0
2021-06-18 10:35:00,58.18,58.27,58.09,58.12,131399.0,51.4817,51.5614,51.4021,51.4286,131399.0
2021-06-18 10:40:00,58.11,58.12,57.85,58.04,162352.0,51.4198,51.4286,51.1897,51.3579,162352.0
2021-06-18 10:45:00,58.05,58.08,57.94,58.01,121889.0,51.3667,51.3932,51.2694,51.3313,121889.0
2021-06-18 10:50:00,58.02,58.17,57.98,58.06,109906.0,51.3402,51.4729,51.3048,51.3755,109906.0
2021-06-18 10:55:00,58.06,58.28,58.04,58.18,73687.0,51.3755,51.5702,51.3579,51.4817,73687.0
2021-06-18 11:00:00,58.17,58.27,58.08,58.19,59200.0,51.4729,51.5614,51.3932,51.4906,59200.0
2021-06-18 11:05:00,58.19,58.28,58.11,58.24,46224.0,51.4906,51.5702,51.4198,51.5348,46224.0
2021-06-18 11:10:00,58.24,58.49,58.24,58.41,76778.0,51.5348,51.756,51.5348,51.6853,76778.0
2021-06-18 11:15:00,58.41,58.58,58.37,58.54,97815.0,51.6853,51.8357,51.6499,51.8003,97815.0
2021-06-18 11:20:00,58.54,58.69,58.54,58.62,47543.0,51.8003,51.933,51.8003,51.8711,47543.0
2021-06-18 11:25:00,58.62,58.63,58.48,58.55,98322.0,51.8711,51.8799,51.7472,51.8091,98322.0
2021-06-18 11:30:00,58.56,58.79,58.53,58.76,55115.0,51.818,52.0215,51.7914,51.995,55115.0
2021-06-18 11:35:00,58.73,58.83,58.69,58.69,52992.0,51.9684,52.0569,51.933,51.933,52992.0
2021-06-18 11:40:00,58.7,58.78,58.68,58.72,48758.0,51.9419,52.0127,51.9242,51.9596,48758.0
2021-06-18 11:45:00,58.72,58.73,58.62,58.64,34407.0,51.9596,51.9684,51.8711,51.8888,34407.0
2021-06-18 11:50:00,58.64,58.65,58.54,58.64,45966.0,51.8888,51.8976,51.8003,51.8888,45966.0
2021-06-18 11:55:00,58.63,58.63,58.52,58.57,40793.0,51.8799,51.8799,51.7826,51.8268,40793.0
2021-06-18 12:00:00,58.58,58.58,58.44,58.46,40187.0,51.8357,51.8357,51.7118,51.7295,40187.0
2021-06-18 12:05:00,58.47,58.6,58.46,58.56,43266.0,51.7383,51.8534,51.7295,51.818,43266.0
2021-06-18 12:10:00,58.56,58.58,58.46,58.48,34217.0,51.818,51.8357,51.7295,51.7472,34217.0
2021-06-18 12:15:00,58.48,58.57,58.47,58.54,40518.0,51.7472,51.8268,51.7383,51.8003,40518.0
2021-06-18 12:20:00,58.55,58.62,58.47,58.52,40300.0,51.8091,51.8711,51.7383,51.7826,40300.0
2021-06-18 12:25:00,58.51,58.54,58.46,58.5,64603.0,51.7737,51.8003,51.7295,51.7649,64603.0
2021-06-18 12:30:00,58.5,58.62,58.48,58.53,44970.0,51.7649,51.8711,51.7472,51.7914,44970.0
2021-06-18 12:35:00,58.53,58.53,58.4,58.46,29991.0,51.7914,51.7914,51.6764,51.7295,29991.0
2021-06-18 12:40:00,58.47,58.48,58.41,58.44,32778.0,51.7383,51.7472,51.6853,51.7118,32778.0
2021-06-18 12:45:00,58.43,58.47,58.4,58.45,31215.0,51.703,51.7383,51.6764,51.7206,31215.0
2021-06-18 12:50:00,58.45,58.46,58.38,58.38,92739.0,51.7206,51.7295,51.6587,51.6587,92739.0
2021-06-18 12:55:00,58.38,58.38,58.25,58.31,34329.0,51.6587,51.6587,51.5437,51.5968,34329.0
2021-06-18 13:00:00,58.32,58.4,58.29,58.31,43835.0,51.6056,51.6764,51.5791,51.5968,43835.0
2021-06-18 13:05:00,58.31,58.33,58.28,58.31,46810.0,51.5968,51.6145,51.5702,51.5968,46810.0
2021-06-18 13:10:00,58.32,58.38,58.3,58.34,37541.0,51.6056,51.6587,51.5879,51.6233,37541.0
2021-06-18 13:15:00,58.36,58.44,58.34,58.34,34696.0,51.641,51.7118,51.6233,51.6233,34696.0
2021-06-18 13:20:00,58.34,58.48,58.33,58.44,109514.0,51.6233,51.7472,51.6145,51.7118,109514.0
2021-06-18 13:25:00,58.44,58.45,58.35,58.35,37096.0,51.7118,51.7206,51.6322,51.6322,37096.0
2021-06-18 13:30:00,58.36,58.44,58.31,58.39,163331.0,51.641,51.7118,51.5968,51.6676,163331.0
2021-06-18 13:35:00,58.4,58.5,58.4,58.46,57108.0,51.6764,51.7649,51.6764,51.7295,57108.0
2021-06-18 13:40:00,58.46,58.56,58.45,58.52,40746.0,51.7295,51.818,51.7206,51.7826,40746.0
2021-06-18 13:45:00,58.52,58.52,58.39,58.41,36967.0,51.7826,51.7826,51.6676,51.6853,36967.0
2021-06-18 13:50:00,58.4,58.42,58.32,58.35,35668.0,51.6764,51.6941,51.6056,51.6322,35668.0
2021-06-18 13:55:00,58.36,58.4,58.35,58.37,25206.0,51.641,51.6764,51.6322,51.6499,25206.0
2021-06-18 14:00:00,58.37,58.5,58.31,58.43,43662.0,51.6499,51.7649,51.5968,51.703,43662.0
2021-06-18 14:05:00,58.42,58.47,58.38,58.39,46599.0,51.6941,51.7383,51.6587,51.6676,46599.0
2021-06-18 14:10:00,58.39,58.47,58.36,58.47,23939.0,51.6676,51.7383,51.641,51.7383,23939.0
2021-06-18 14:15:00,58.46,58.51,58.41,58.45,28956.0,51.7295,51.7737,51.6853,51.7206,28956.0
2021-06-18 14:20:00,58.45,58.54,58.43,58.52,26552.0,51.7206,51.8003,51.703,51.7826,26552.0
2021-06-18 14:25:00,58.53,58.56,58.46,58.54,45261.0,51.7914,51.818,51.7295,51.8003,45261.0
2021-06-18 14:30:00,58.53,58.54,58.44,58.44,28800.0,51.7914,51.8003,51.7118,51.7118,28800.0
2021-06-18 14:35:00,58.44,58.44,58.31,58.32,40134.0,51.7118,51.7118,51.5968,51.6056,40134.0
2021-06-18 14:40:00,58.32,58.33,58.28,58.32,29701.0,51.6056,51.6145,51.5702,51.6056,29701.0
2021-06-18 14:45:00,58.31,58.33,58.27,58.28,38407.0,51.5968,51.6145,51.5614,51.5702,38407.0
2021-06-18 14:50:00,58.28,58.33,58.26,58.27,67894.0,51.5702,51.6145,51.5525,51.5614,67894.0
2021-06-18 14:55:00,58.26,58.32,58.1,58.15,58051.0,51.5525,51.6056,51.4109,51.4552,58051.0
2021-06-18 15:00:00,58.15,58.32,58.13,58.26,64411.0,51.4552,51.6056,51.4375,51.5525,64411.0
2021-06-18 15:05:00,58.26,58.28,58.23,58.26,44238.0,51.5525,51.5702,51.526,51.5525,44238.0
2021-06-18 15:10:00,58.27,58.35,58.2,58.34,73988.0,51.5614,51.6322,51.4994,51.6233,73988.0
2021-06-18 15:15:00,58.33,58.38,58.28,58.38,73474.0,51.6145,51.6587,51.5702,51.6587,73474.0
2021-06-18 15:20:00,58.38,58.45,58.35,58.44,120857.0,51.6587,51.7206,51.6322,51.7118,120857.0
2021-06-18 15:25:00,58.45,58.45,58.3,58.33,73515.0,51.7206,51.7206,51.5879,51.6145,73515.0
2021-06-18 15:30:00,58.33,58.42,58.31,58.33,163141.0,51.6145,51.6941,51.5968,51.6145,163141.0
2021-06-18 15:35:00,58.33,58.44,58.23,58.42,105737.0,51.6145,51.7118,51.526,51.6941,105737.0
2021-06-18 15:40:00,58.41,58.42,58.28,58.42,138118.0,51.6853,51.6941,51.5702,51.6941,138118.0
2021-06-18 15:45:00,58.42,58.43,58.21,58.23,158707.0,51.6941,51.703,51.5083,51.526,158707.0
2021-06-18 15:50:00,58.24,58.41,58.24,58.36,258207.0,51.5348,51.6853,51.5348,51.641,258207.0
2021-06-18 15:55:00,58.36,58.4,58.21,58.3,698412.0,51.641,51.6764,51.5083,51.5879,698412.0
2021-06-21 09:30:00,58.69,59.3,58.69,58.93,186982.0,51.933,52.4728,51.933,52.1454,186982.0
2021-06-21 09:35:00,58.93,59.46,58.9,59.41,74258.0,52.1454,52.6144,52.1188,52.5701,74258.0
2021-06-21 09:40:00,59.44,59.47,59.09,59.09,101318.0,52.5967,52.6232,52.287,52.287,101318.0
2021-06-21 09:45:00,59.07,59.41,59.06,59.37,58328.0,52.2693,52.5701,52.2604,52.5347,58328.0
2021-06-21 09:50:00,59.35,59.42,59.28,59.4,83017.0,52.517,52.579,52.4551,52.5613,83017.0
2021-06-21 09:55:00,59.41,59.41,59.17,59.18,73506.0,52.5701,52.5701,52.3578,52.3666,73506.0
2021-06-21 10:00:00,59.17,59.44,59.12,59.41,71281.0,52.3578,52.5967,52.3135,52.5701,71281.0
2021-06-21 10:05:00,59.41,59.46,59.33,59.44,48213.0,52.5701,52.6144,52.4993,52.5967,48213.0
2021-06-21 10:10:00,59.44,59.48,59.39,59.45,61246.0,52.5967,52.6321,52.5524,52.6055,61246.0
2021-06-21 10:15:00,59.46,59.66,59.45,59.61,64189.0,52.6144,52.7913,52.6055,52.7471,64189.0
2021-06-21 10:20:00,59.6,59.73,59.55,59.59,75407.0,52.7382,52.8533,52.694,52.7294,75407.0
2021-06-21 10:25:00,59.6,59.76,59.58,59.73,47707.0,52.7382,52.8798,52.7206,52.8533,47707.0
2021-06-21 10:30:00,59.73,59.75,59.64,59.65,45528.0,52.8533,52.871,52.7736,52.7825,45528.0
2021-06-21 10:35:00,59.67,59.7,59.55,59.69,37561.0,52.8002,52.8267,52.694,52.8179,37561.0
2021-06-21 10:40:00,59.69,59.74,59.57,59.6,65451.0,52.8179,52.8621,52.7117,52.7382,65451.0
2021-06-21 10:45:00,59.6,59.7,59.58,59.59,51847.0,52.7382,52.8267,52.7206,52.7294,51847.0
2021-06-21 10:50:00,59.6,59.71,59.59,59.64,47981.0,52.7382,52.8356,52.7294,52.7736,47981.0
2021-06-21 10:55:00,59.65,59.71,59.6,59.69,37367.0,52.7825,52.8356,52.7382,52.8179,37367.0
2021-06-21 11:00:00,59.7,59.72,59.34,59.37,44417.0,52.8267,52.8444,52.5082,52.5347,44417.0
2021-06-21 11:05:00,59.38,59.4,59.27,59.35,50812.0,52.5436,52.5613,52.4462,52.517,50812.0
2021-06-21 11:10:00,59.35,59.5,59.34,59.48,40838.0,52.517,52.6498,52.5082,52.6321,40838.0
2021-06-21 11:15:00,59.47,59.58,59.47,59.57,47689.0,52.6232,52.7206,52.6232,52.7117,47689.0
2021-06-21 11:20:00,59.58,59.61,59.54,59.55,75191.0,52.7206,52.7471,52.6852,52.694,75191.0
2021-06-21 11:25:00,59.55,59.65,59.48,59.48,48265.0,52.694,52.7825,52.6321,52.6321,48265.0
2021-06-21 11:30:00,59.48,59.58,59.48,59.55,34072.0,52.6321,52.7206,52.6321,52.694,34072.0
2021-06-21 11:35:00,59.54,59.64,59.54,59.64,37927.0,52.6852,52.7736,52.6852,52.7736,37927.0
2021-06-21 11:40:00,59.64,59.67,59.52,59.56,37235.0,52.7736,52.8002,52.6675,52.7029,37235.0
2021-06-21 11:45:00,59.56,59.62,59.56,59.58,24568.0,52.7029,52.7559,52.7029,52.7206,24568.0
2021-06-21 11:50:00,59.59,59.7,59.58,59.69,55629.0,52.7294,52.8267,52.7206,52.8179,55629.0
2021-06-21 11:55:00,59.69,59.72,59.62,59.63,47485.0,52.8179,52.8444,52.7559,52.7648,47485.0
2021-06-21 12:00:00,59.63,59.67,59.59,59.64,61680.0,52.7648,52.8002,52.7294,52.7736,61680.0
2021-06-21 12:05:00,59.64,59.64,59.58,59.58,23831.0,52.7736,52.7736,52.7206,52.7206,23831.0
2021-06-21 12:10:00,59.59,59.61,59.57,59.58,105545.0,52.7294,52.7471,52.7117,52.7206,105545.0
2021-06-21 12:15:00,59.58,59.6,59.47,59.48,45048.0,52.7206,52.7382,52.6232,52.6321,45048.0
2021-06-21 12:20:00,59.48,59.51,59.43,59.43,35318.0,52.6321,52.6586,52.5878,52.5878,35318.0
2021-06-21 12:25:00,59.42,59.45,59.38,59.4,37320.0,52.579,52.6055,52.5436,52.5613,37320.0
2021-06-21 12:30:00,59.4,59.42,59.31,59.33,48850.0,52.5613,52.579,52.4816,52.4993,48850.0
2021-06-21 12:35:00,59.34,59.37,59.28,59.32,35879.0,52.5082,52.5347,52.4551,52.4905,35879.0
2021-06-21 12:40:00,59.32,59.35,59.29,59.32,29265.0,52.4905,52.517,52.4639,52.4905,29265.0
2021-06-21 12:45:00,59.32,59.38,59.31,59.34,49547.0,52.4905,52.5436,52.4816,52.5082,49547.0
2021-06-21 12:50:00,59.33,59.36,59.3,59.32,27595.0,52.4993,52.5259,52.4728,52.4905,27595.0
2021-06-21 12:55:00,59.31,59.36,59.27,59.36,39664.0,52.4816,52.5259,52.4462,52.5259,39664.0
2021-06-21 13:00:00,59.36,59.41,59.33,59.37,23638.0,52.5259,52.5701,52.4993,52.5347,23638.0
2021-06-21 13:05:00,59.37,59.47,59.36,59.42,25451.0,52.5347,52.6232,52.5259,52.579,25451.0
2021-06-21 13:10:00,59.42,59.46,59.36,59.45,41819.0,52.579,52.6144,52.5259,52.6055,41819.0
2021-06-21 13:15:00,59.45,59.53,59.43,59.52,19685.0,52.6055,52.6763,52.5878,52.6675,19685.0
2021-06-21 13:20:00,59.52,59.54,59.49,59.51,20124.0,52.6675,52.6852,52.6409,52.6586,20124.0
2021-06-21 13:25:00,59.51,59.6,59.48,59.6,20865.0,52.6586,52.7382,52.6321,52.7382,20865.0
2021-06-21 13:30:00,59.6,59.64,59.56,59.58,75625.0,52.7382,52.7736,52.7029,52.7206,75625.0
2021-06-21 13:35:00,59.59,59.62,59.52,59.61,21907.0,52.7294,52.7559,52.6675,52.7471,21907.0
2021-06-21 13:40:00,59.62,59.71,59.61,59.67,46532.0,52.7559,52.8356,52.7471,52.8002,46532.0
2021-06-21 13:45:00,59.67,59.69,59.64,59.68,73733.0,52.8002,52.8179,52.7736,52.809,73733.0
2021-06-21 13:50:00,59.68,59.7,59.63,59.67,29357.0,52.809,52.8267,52.7648,52.8002,29357.0
2021-06-21 13:55:00,59.67,59.72,59.67,59.69,25317.0,52.8002,52.8444,52.8002,52.8179,25317.0
2021-06-21 14:00:00,59.7,59.75,59.7,59.72,36472.0,52.8267,52.871,52.8267,52.8444,36472.0
2021-06-21 14:05:00,59.72,59.73,59.62,59.63,28864.0,52.8444,52.8533,52.7559,52.7648,28864.0
2021-06-21 14:10:00,59.63,59.7,59.63,59.64,28659.0,52.7648,52.8267,52.7648,52.7736,28659.0
2021-06-21 14:15:00,59.65,59.69,59.64,59.65,32505.0,52.7825,52.8179,52.7736,52.7825,32505.0
2021-06-21 14:20:00,59.66,59.67,59.62,59.63,26971.0,52.7913,52.8002,52.7559,52.7648,26971.0
2021-06-21 14:25:00,59.63,59.63,59.58,59.63,29273.0,52.7648,52.7648,52.7206,52.7648,29273.0
2021-06-21 14:30:00,59.6,59.6,59.54,59.56,20715.0,52.7382,52.7382,52.6852,52.7029,20715.0
2021-06-21 14:35:00,59.57,59.65,59.56,59.65,28503.0,52.7117,52.7825,52.7029,52.7825,28503.0
2021-06-21 14:40:00,59.65,59.67,59.61,59.62,19293.0,52.7825,52.8002,52.7471,52.7559,19293.0
2021-06-21 14:45:00,59.61,59.63,59.56,59.59,31939.0,52.7471,52.7648,52.7029,52.7294,31939.0
2021-06-21 14:50:00,59.59,59.62,59.57,59.6,26310.0,52.7294,52.7559,52.7117,52.7382,26310.0
2021-06-21 14:55:00,59.6,59.67,59.57,59.63,60216.0,52.7382,52.8002,52.7117,52.7648,60216.0
2021-06-21 15:00:00,59.63,59.69,59.62,59.67,49969.0,52.7648,52.8179,52.7559,52.8002,49969.0
2021-06-21 15:05:00,59.67,59.73,59.65,59.72,26573.0,52.8002,52.8533,52.7825,52.8444,26573.0
2021-06-21 15:10:00,59.72,59.73,59.64,59.65,36907.0,52.8444,52.8533,52.7736,52.7825,36907.0
2021-06-21 15:15:00,59.65,59.72,59.61,59.7,33205.0,52.7825,52.8444,52.7471,52.8267,33205.0
2021-06-21 15:20:00,59.69,59.7,59.63,59.65,49951.0,52.8179,52.8267,52.7648,52.7825,49951.0
2021-06-21 15:25:00,59.66,59.72,59.62,59.72,53379.0,52.7913,52.8444,52.7559,52.8444,53379.0
2021-06-21 15:30:00,59.71,59.76,59.68,59.75,72895.0,52.8356,52.8798,52.809,52.871,72895.0
2021-06-21 15:35:00,59.75,59.81,59.72,59.75,63714.0,52.871,52.9241,52.8444,52.871,63714.0
2021-06-21 15:40:00,59.75,59.76,59.58,59.59,68465.0,52.871,52.8798,52.7206,52.7294,68465.0
2021-06-21 15:45:00,59.59,59.69,59.52,59.68,117198.0,52.7294,52.8179,52.6675,52.809,117198.0
2021-06-21 15:50:00,59.67,59.7,59.61,59.68,150516.0,52.8002,52.8267,52.7471,52.809,150516.0
2021-06-21 15:55:00,59.69,59.72,59.6,59.68,218423.0,52.8179,52.8444,52.7382,52.809,218423.0
2021-06-22 09:30:00,59.61,59.72,59.18,59.28,124528.0,52.7471,52.8444,52.3666,52.4551,124528.0
2021-06-22 09:35:00,59.27,59.27,58.75,58.89,80507.0,52.4462,52.4462,51.9861,52.11,80507.0
2021-06-22 09:40:00,58.89,59.35,58.83,59.34,93856.0,52.11,52.517,52.0569,52.5082,93856.0
2021-06-22 09:45:00,59.33,59.48,59.18,59.48,127686.0,52.4993,52.6321,52.3666,52.6321,127686.0
2021-06-22 09:50:00,59.47,59.47,59.11,59.14,48621.0,52.6232,52.6232,52.3047,52.3312,48621.0
2021-06-22 09:55:00,59.13,59.19,59.09,59.17,27374.0,52.3224,52.3755,52.287,52.3578,27374.0
2021-06-22 10:00:00,59.19,59.22,59.08,59.21,32940.0,52.3755,52.402,52.2781,52.3932,32940.0
2021-06-22 10:05:00,59.22,59.3,59.11,59.27,63319.0,52.402,52.4728,52.3047,52.4462,63319.0
2021-06-22 10:10:00,59.27,59.38,59.27,59.35,52453.0,52.4462,52.5436,52.4462,52.517,52453.0
2021-06-22 10:15:00,59.37,59.41,59.31,59.31,106504.0,52.5347,52.5701,52.4816,52.4816,106504.0
2021-06-22 10:20:00,59.3,59.36,59.27,59.36,34866.0,52.4728,52.5259,52.4462,52.5259,34866.0
2021-06-22 10:25:00,59.35,59.37,59.24,59.28,73977.0,52.517,52.5347,52.4197,52.4551,73977.0
2021-06-22 10:30:00,59.29,59.29,59.14,59.17,64055.0,52.4639,52.4639,52.3312,52.3578,64055.0
2021-06-22 10:35:00,59.19,59.24,59.1,59.24,66169.0,52.3755,52.4197,52.2958,52.4197,66169.0
2021-06-22 10:40:00,59.25,59.34,59.24,59.3,68669.0,52.4285,52.5082,52.4197,52.4728,68669.0
2021-06-22 10:45:00,59.3,59.38,59.29,59.38,55368.0,52.4728,52.5436,52.4639,52.5436,55368.0
2021-06-22 10:50:00,59.38,59.5,59.35,59.42,96026.0,52.5436,52.6498,52.517,52.579,96026.0
2021-06-22 10:55:00,59.43,59.52,59.42,59.48,152978.0,52.5878,52.6675,52.579,52.6321,152978.0
2021-06-22 11:00:00,59.48,59.49,59.35,59.42,68802.0,52.6321,52.6409,52.517,52.579,68802.0
2021-06-22 11:05:00,59.41,59.59,59.39,59.44,116279.0,52.5701,52.7294,52.5524,52.5967,116279.0
2021-06-22 11:10:00,59.44,59.54,59.44,59.53,31044.0,52.5967,52.6852,52.5967,52.6763,31044.0
2021-06-22 11:15:00,59.53,59.64,59.53,59.56,34436.0,52.6763,52.7736,52.6763,52.7029,34436.0
2021-06-22 11:20:00,59.57,59.6,59.5,59.51,32309.0,52.7117,52.7382,52.6498,52.6586,32309.0
2021-06-22 11:25:00,59.5,59.52,59.42,59.46,27865.0,52.6498,52.6675,52.579,52.6144,27865.0
2021-06-22 11:30:00,59.46,59.51,59.4,59.41,49960.0,52.6144,52.6586,52.5613,52.5701,49960.0
2021-06-22 11:35:00,59.41,59.41,59.21,59.26,36111.0,52.5701,52.5701,52.3932,52.4374,36111.0
2021-06-22 11:40:00,59.26,59.27,59.22,59.26,54588.0,52.4374,52.4462,52.402,52.4374,54588.0
2021-06-22 11:45:00,59.27,59.32,59.24,59.3,36455.0,52.4462,52.4905,52.4197,52.4728,36455.0
2021-06-22 11:50:00,59.3,59.36,59.26,59.35,40278.0,52.4728,52.5259,52.4374,52.517,40278.0
2021-06-22 11:55:00,59.34,59.43,59.33,59.38,39135.0,52.5082,52.5878,52.4993,52.5436,39135.0
2021-06-22 12:00:00,59.39,59.52,59.38,59.5,89190.0,52.5524,52.6675,52.5436,52.6498,89190.0
2021-06-22 12:05:00,59.53,59.54,59.3,59.31,68325.0,52.6763,52.6852,52.4728,52.4816,68325.0
2021-06-22 12:10:00,59.31,59.38,59.29,59.32,53052.0,52.4816,52.5436,52.4639,52.4905,53052.0
2021-06-22 12:15:00,59.33,59.41,59.3,59.35,40071.0,52.4993,52.5701,52.4728,52.517,40071.0
2021-06-22 12:20:00,59.36,59.37,59.3,59.34,39009.0,52.5259,52.5347,52.4728,52.5082,39009.0
2021-06-22 12:25:00,59.35,59.38,59.3,59.3,49670.0,52.517,52.5436,52.4728,52.4728,49670.0
2021-06-22 12:30:00,59.3,59.39,59.3,59.33,44095.0,52.4728,52.5524,52.4728,52.4993,44095.0
2021-06-22 12:35:00,59.31,59.36,59.25,59.28,124777.0,52.4816,52.5259,52.4285,52.4551,124777.0
2021-06-22 12:40:00,59.28,59.34,59.24,59.25,75013.0,52.4551,52.5082,52.4197,52.4285,75013.0
2021-06-22 12:45:00,59.26,59.42,59.25,59.41,36153.0,52.4374,52.579,52.4285,52.5701,36153.0
2021-06-22 12:50:00,59.42,59.42,59.36,59.37,32619.0,52.579,52.579,52.5259,52.5347,32619.0
2021-06-22 12:55:00,59.37,59.41,59.34,59.38,30080.0,52.5347,52.5701,52.5082,52.5436,30080.0
2021-06-22 13:00:00,59.38,59.49,59.37,59.47,25316.0,52.5436,52.6409,52.5347,52.6232,25316.0
2021-06-22 13:05:00,59.46,59.5,59.42,59.48,24278.0,52.6144,52.6498,52.579,52.6321,24278.0
2021-06-22 13:10:00,59.48,59.53,59.46,59.53,35668.0,52.6321,52.6763,52.6144,52.6763,35668.0
2021-06-22 13:15:00,59.53,59.54,59.47,59.51,27151.0,52.6763,52.6852,52.6232,52.6586,27151.0
2021-06-22 13:20:00,59.51,59.52,59.48,59.52,23172.0,52.6586,52.6675,52.6321,52.6675,23172.0
2021-06-22 13:25:00,59.51,59.55,59.43,59.54,44831.0,52.6586,52.694,52.5878,52.6852,44831.0
2021-06-22 13:30:00,59.54,59.55,59.5,59.53,27666.0,52.6852,52.694,52.6498,52.6763,27666.0
2021-06-22 13:35:00,59.53,59.55,59.48,59.52,27563.0,52.6763,52.694,52.6321,52.6675,27563.0
2021-06-22 13:40:00,59.52,59.59,59.52,59.54,25908.0,52.6675,52.7294,52.6675,52.6852,25908.0
2021-06-22 13:45:00,59.54,59.55,59.47,59.51,55317.0,52.6852,52.694,52.6232,52.6586,55317.0
2021-06-22 13:50:00,59.5,59.52,59.48,59.51,26749.0,52.6498,52.6675,52.6321,52.6586,26749.0
2021-06-22 13:55:00,59.51,59.52,59.47,59.47,30436.0,52.6586,52.6675,52.6232,52.6232,30436.0
2021-06-22 14:00:00,59.47,59.47,59.41,59.44,35241.0,52.6232,52.6232,52.5701,52.5967,35241.0
2021-06-22 14:05:00,59.43,59.44,59.33,59.35,44160.0,52.5878,52.5967,52.4993,52.517,44160.0
2021-06-22 14:10:00,59.34,59.38,59.3,59.34,34765.0,52.5082,52.5436,52.4728,52.5082,34765.0
2021-06-22 14:15:00,59.34,59.38,59.3,59.32,68589.0,52.5082,52.5436,52.4728,52.4905,68589.0
2021-06-22 14:20:00,59.32,59.41,59.32,59.4,53512.0,52.4905,52.5701,52.4905,52.5613,53512.0
2021-06-22 14:25:00,59.4,59.43,59.35,59.39,68148.0,52.5613,52.5878,52.517,52.5524,68148.0
2021-06-22 14:30:00,59.38,59.46,59.37,59.46,70018.0,52.5436,52.6144,52.5347,52.6144,70018.0
2021-06-22 14:35:00,59.47,59.51,59.42,59.48,63208.0,52.6232,52.6586,52.579,52.6321,63208.0
2021-06-22 14:40:00,59.48,59.53,59.46,59.5,58904.0,52.6321,52.6763,52.6144,52.6498,58904.0
2021-06-22 14:45:00,59.51,59.53,59.48,59.48,41586.0,52.6586,52.6763,52.6321,52.6321,41586.0
2021-06-22 14:50:00,59.48,59.58,59.47,59.57,26633.0,52.6321,52.7206,52.6232,52.7117,26633.0
2021-06-22 14:55:00,59.57,59.6,59.55,59.57,32831.0,52.7117,52.7382,52.694,52.7117,32831.0
2021-06-22 15:00:00,59.57,59.63,59.56,59.63,69519.0,52.7117,52.7648,52.7029,52.7648,69519.0
2021-06-22 15:05:00,59.62,59.64,59.57,59.64,43557.0,52.7559,52.7736,52.7117,52.7736,43557.0
2021-06-22 15:10:00,59.64,59.7,59.61,59.67,51379.0,52.7736,52.8267,52.7471,52.8002,51379.0
2021-06-22 15:15:00,59.67,59.68,59.61,59.66,48408.0,52.8002,52.809,52.7471,52.7913,48408.0
2021-06-22 15:20:00,59.66,59.69,59.62,59.63,49435.0,52.7913,52.8179,52.7559,52.7648,49435.0
2021-06-22 15:25:00,59.62,59.68,59.62,59.65,44492.0,52.7559,52.809,52.7559,52.7825,44492.0
2021-06-22 15:30:00,59.65,59.66,59.54,59.58,59978.0,52.7825,52.7913,52.6852,52.7206,59978.0
2021-06-22 15:35:00,59.57,59.58,59.44,59.45,73338.0,52.7117,52.7206,52.5967,52.6055,73338.0
2021-06-22 15:40:00,59.44,59.49,59.32,59.33,68922.0,52.5967,52.6409,52.4905,52.4993,68922.0
2021-06-22 15:45:00,59.33,59.41,59.31,59.39,121454.0,52.4993,52.5701,52.4816,52.5524,121454.0
2021-06-22 15:50:00,59.38,59.42,59.33,59.39,129427.0,52.5436,52.579,52.4993,52.5524,129427.0
2021-06-22 15:55:00,59.39,59.41,59.27,59.27,203939.0,52.5524,52.5701,52.4462,52.4462,203939.0
2021-06-23 09:30:00,59.47,59.63,59.27,59.28,73253.0,52.6232,52.7648,52.4462,52.4551,73253.0
2021-06-23 09:35:00,59.28,59.45,59.25,59.26,34339.0,52.4551,52.6055,52.4285,52.4374,34339.0
2021-06-23 09:40:00,59.26,59.43,59.22,59.39,29852.0,52.4374,52.5878,52.402,52.5524,29852.0
2021-06-23 09:45:00,59.41,59.59,59.35,59.37,43970.0,52.5701,52.7294,52.517,52.5347,43970.0
2021-06-23 09:50:00,59.37,59.45,59.33,59.4,29802.0,52.5347,52.6055,52.4993,52.5613,29802.0
2021-06-23 09:55:00,59.4,59.42,59.32,59.36,26480.0,52.5613,52.579,52.4905,52.5259,26480.0
2021-06-23 10:00:00,59.34,59.41,59.24,59.39,32319.0,52.5082,52.5701,52.4197,52.5524,32319.0
2021-06-23 10:05:00,59.4,59.48,59.34,59.44,75773.0,52.5613,52.6321,52.5082,52.5967,75773.0
2021-06-23 10:10:00,59.45,59.55,59.44,59.54,25441.0,52.6055,52.694,52.5967,52.6852,25441.0
2021-06-23 10:15:00,59.54,59.55,59.39,59.44,54966.0,52.6852,52.694,52.5524,52.5967,54966.0
2021-06-23 10:20:00,59.42,59.52,59.4,59.52,24340.0,52.579,52.6675,52.5613,52.6675,24340.0
2021-06-23 10:25:00,59.52,59.54,59.38,59.39,19829.0,52.6675,52.6852,52.5436,52.5524,19829.0
2021-06-23 10:30:00,59.4,59.49,59.33,59.33,36164.0,52.5613,52.6409,52.4993,52.4993,36164.0
2021-06-23 10:35:00,59.33,59.37,59.31,59.32,23489.0,52.4993,52.5347,52.4816,52.4905,23489.0
2021-06-23 10:40:00,59.32,59.35,59.26,59.28,35177.0,52.4905,52.517,52.4374,52.4551,35177.0
2021-06-23 10:45:00,59.29,59.37,59.28,59.31,19992.0,52.4639,52.5347,52.4551,52.4816,19992.0
2021-06-23 10:50:00,59.3,59.46,59.28,59.44,34531.0,52.4728,52.6144,52.4551,52.5967,34531.0
2021-06-23 10:55:00,59.45,59.64,59.44,59.58,31044.0,52.6055,52.7736,52.5967,52.7206,31044.0
2021-06-23 11:00:00,59.58,59.66,59.58,59.62,27257.0,52.7206,52.7913,52.7206,52.7559,27257.0
2021-06-23 11:05:00,59.63,59.64,59.54,59.55,27900.0,52.7648,52.7736,52.6852,52.694,27900.0
2021-06-23 11:10:00,59.56,59.59,59.49,59.54,61375.0,52.7029,52.7294,52.6409,52.6852,61375.0
2021-06-23 11:15:00,59.53,59.59,59.51,59.52,23615.0,52.6763,52.7294,52.6586,52.6675,23615.0
2021-06-23 11:20:00,59.52,59.57,59.43,59.43,48535.0,52.6675,52.7117,52.5878,52.5878,48535.0
2021-06-23 11:25:00,59.44,59.5,59.43,59.45,23898.0,52.5967,52.6498,52.5878,52.6055,23898.0
2021-06-23 11:30:00,59.45,59.47,59.34,59.35,24493.0,52.6055,52.6232,52.5082,52.517,24493.0
2021-06-23 11:35:00,59.36,59.37,59.3,59.3,19283.0,52.5259,52.5347,52.4728,52.4728,19283.0
2021-06-23 11:40:00,59.3,59.35,59.3,59.32,28475.0,52.4728,52.517,52.4728,52.4905,28475.0
2021-06-23 11:45:00,59.32,59.35,59.31,59.35,24955.0,52.4905,52.517,52.4816,52.517,24955.0
2021-06-23 11:50:00,59.34,59.36,59.33,59.36,22467.0,52.5082,52.5259,52.4993,52.5259,22467.0
2021-06-23 11:55:00,59.36,59.42,59.34,59.41,31351.0,52.5259,52.579,52.5082,52.5701,31351.0
2021-06-23 12:00:00,59.4,59.47,59.37,59.47,22297.0,52.5613,52.6232,52.5347,52.6232,22297.0
2021-06-23 12:05:00,59.46,59.5,59.4,59.46,26808.0,52.6144,52.6498,52.5613,52.6144,26808.0
2021-06-23 12:10:00,59.46,59.5,59.45,59.46,22573.0,52.6144,52.6498,52.6055,52.6144,22573.0
2021-06-23 12:15:00,59.46,59.46,59.41,59.42,39702.0,52.6144,52.6144,52.5701,52.579,39702.0
2021-06-23 12:20:00,59.42,59.44,59.41,59.44,53750.0,52.579,52.5967,52.5701,52.5967,53750.0
2021-06-23 12:25:00,59.43,59.44,59.37,59.38,43064.0,52.5878,52.5967,52.5347,52.5436,43064.0
2021-06-23 12:30:00,59.38,59.43,59.36,59.43,32071.0,52.5436,52.5878,52.5259,52.5878,32071.0
2021-06-23 12:35:00,59.43,59.51,59.42,59.49,52777.0,52.5878,52.6586,52.579,52.6409,52777.0
2021-06-23 12:40:00,59.5,59.56,59.49,59.56,17337.0,52.6498,52.7029,52.6409,52.7029,17337.0
2021-06-23 12:45:00,59.56,59.57,59.48,59.53,18025.0,52.7029,52.7117,52.6321,52.6763,18025.0
2021-06-23 12:50:00,59.52,59.55,59.52,59.54,18428.0,52.6675,52.694,52.6675,52.6852,18428.0
2021-06-23 12:55:00,59.54,59.58,59.51,59.57,23455.0,52.6852,52.7206,52.6586,52.7117,23455.0
2021-06-23 13:00:00,59.57,59.62,59.57,59.59,23489.0,52.7117,52.7559,52.7117,52.7294,23489.0
2021-06-23 13:05:00,59.6,59.68,59.6,59.65,30589.0,52.7382,52.809,52.7382,52.7825,30589.0
2021-06-23 13:10:00,59.66,59.69,59.65,59.69,20860.0,52.7913,52.8179,52.7825,52.8179,20860.0
2021-06-23 13:15:00,59.69,59.7,59.63,59.65,25357.0,52.8179,52.8267,52.7648,52.7825,25357.0
2021-06-23 13:20:00,59.64,59.66,59.63,59.63,12881.0,52.7736,52.7913,52.7648,52.7648,12881.0
2021-06-23 13:25:00,59.64,59.69,59.64,59.67,14729.0,52.7736,52.8179,52.7736,52.8002,14729.0
2021-06-23 13:30:00,59.67,59.7,59.63,59.7,20548.0,52.8002,52.8267,52.7648,52.8267,20548.0
2021-06-23 13:35:00,59.7,59.71,59.65,59.68,23732.0,52.8267,52.8356,52.7825,52.809,23732.0
2021-06-23 13:40:00,59.68,59.68,59.58,59.63,30775.0,52.809,52.809,52.7206,52.7648,30775.0
2021-06-23 13:45:00,59.62,59.66,59.62,59.64,23759.0,52.7559,52.7913,52.7559,52.7736,23759.0
2021-06-23 13:50:00,59.64,59.7,59.62,59.7,15547.0,52.7736,52.8267,52.7559,52.8267,15547.0
2021-06-23 13:55:00,59.7,59.72,59.67,59.71,18619.0,52.8267,52.8444,52.8002,52.8356,18619.0
2021-06-23 14:00:00,59.7,59.71,59.62,59.68,40421.0,52.8267,52.8356,52.7559,52.809,40421.0
2021-06-23 14:05:00,59.68,59.74,59.67,59.67,49190.0,52.809,52.8621,52.8002,52.8002,49190.0
2021-06-23 14:10:00,59.67,59.71,59.67,59.7,21759.0,52.8002,52.8356,52.8002,52.8267,21759.0
2021-06-23 14:15:00,59.7,59.7,59.65,59.66,47314.0,52.8267,52.8267,52.7825,52.7913,47314.0
2021-06-23 14:20:00,59.66,59.67,59.64,59.66,27451.0,52.7913,52.8002,52.7736,52.7913,27451.0
2021-06-23 14:25:00,59.66,59.67,59.61,59.62,32771.0,52.7913,52.8002,52.7471,52.7559,32771.0
2021-06-23 14:30:00,59.62,59.62,59.58,59.59,16240.0,52.7559,52.7559,52.7206,52.7294,16240.0
2021-06-23 14:35:00,59.59,59.59,59.54,59.58,18500.0,52.7294,52.7294,52.6852,52.7206,18500.0
2021-06-23 14:40:00,59.58,59.59,59.53,59.55,39163.0,52.7206,52.7294,52.6763,52.694,39163.0
2021-06-23 14:45:00,59.55,59.58,59.5,59.51,22010.0,52.694,52.7206,52.6498,52.6586,22010.0
2021-06-23 14:50:00,59.51,59.58,59.51,59.57,22465.0,52.6586,52.7206,52.6586,52.7117,22465.0
2021-06-23 14:55:00,59.58,59.62,59.58,59.6,26273.0,52.7206,52.7559,52.7206,52.7382,26273.0
2021-06-23 15:00:00,59.59,59.61,59.56,59.56,26873.0,52.7294,52.7471,52.7029,52.7029,26873.0
2021-06-23 15:05:00,59.57,59.62,59.56,59.58,27326.0,52.7117,52.7559,52.7029,52.7206,27326.0
2021-06-23 15:10:00,59.59,59.6,59.55,59.59,25054.0,52.7294,52.7382,52.694,52.7294,25054.0
2021-06-23 15:15:00,59.6,59.61,59.56,59.61,33916.0,52.7382,52.7471,52.7029,52.7471,33916.0
2021-06-23 15:20:00,59.61,59.63,59.58,59.62,26397.0,52.7471,52.7648,52.7206,52.7559,26397.0
2021-06-23 15:25:00,59.62,59.67,59.59,59.63,45479.0,52.7559,52.8002,52.7294,52.7648,45479.0
2021-06-23 15:30:00,59.63,59.63,59.53,59.55,49465.0,52.7648,52.7648,52.6763,52.694,49465.0
2021-06-23 15:35:00,59.56,59.59,59.52,59.53,36227.0,52.7029,52.7294,52.6675,52.6763,36227.0
2021-06-23 15:40:00,59.53,59.58,59.51,59.55,48865.0,52.6763,52.7206,52.6586,52.694,48865.0
2021-06-23 15:45:00,59.55,59.56,59.44,59.45,38783.0,52.694,52.7029,52.5967,52.6055,38783.0
2021-06-23 15:50:00,59.43,59.44,59.3,59.32,101725.0,52.5878,52.5967,52.4728,52.4905,101725.0
2021-06-23 15:55:00,59.31,59.33,59.23,59.24,243483.0,52.4816,52.4993,52.4108,52.4197,243483.0
2021-06-24 09:30:00,59.53,59.61,59.25,59.26,84524.0,52.6763,52.7471,52.4285,52.4374,84524.0
2021-06-24 09:35:00,59.26,59.32,59.19,59.25,42810.0,52.4374,52.4905,52.3755,52.4285,42810.0
2021-06-24 09:40:00,59.25,59.46,59.25,59.39,28050.0,52.4285,52.6144,52.4285,52.5524,28050.0
2021-06-24 09:45:00,59.39,59.54,59.39,59.45,30184.0,52.5524,52.6852,52.5524,52.6055,30184.0
2021-06-24 09:50:00,59.39,59.46,59.27,59.46,28775.0,52.5524,52.6144,52.4462,52.6144,28775.0
2021-06-24 09:55:00,59.46,59.51,59.32,59.35,30164.0,52.6144,52.6586,52.4905,52.517,30164.0
2021-06-24 10:00:00,59.36,59.44,59.32,59.44,48156.0,52.5259,52.5967,52.4905,52.5967,48156.0
2021-06-24 10:05:00,59.44,59.45,59.33,59.36,49202.0,52.5967,52.6055,52.4993,52.5259,49202.0
2021-06-24 10:10:00,59.36,59.44,59.36,59.42,101102.0,52.5259,52.5967,52.5259,52.579,101102.0
2021-06-24 10:15:00,59.42,59.5,59.41,59.43,104933.0,52.579,52.6498,52.5701,52.5878,104933.0
2021-06-24 10:20:00,59.42,59.49,59.38,59.46,55489.0,52.579,52.6409,52.5436,52.6144,55489.0
2021-06-24 10:25:00,59.45,59.59,59.44,59.47,38288.0,52.6055,52.7294,52.5967,52.6232,38288.0
2021-06-24 10:30:00,59.47,59.48,59.38,59.4,22202.0,52.6232,52.6321,52.5436,52.5613,22202.0
2021-06-24 10:35:00,59.39,59.41,59.35,59.38,36607.0,52.5524,52.5701,52.517,52.5436,36607.0
2021-06-24 10:40:00,59.38,59.44,59.35,59.44,36788.0,52.5436,52.5967,52.517,52.5967,36788.0
2021-06-24 10:45:00,59.44,59.55,59.42,59.51,38978.0,52.5967,52.694,52.579,52.6586,38978.0
2021-06-24 10:50:00,59.51,59.55,59.44,59.48,35622.0,52.6586,52.694,52.5967,52.6321,35622.0
2021-06-24 10:55:00,59.47,59.56,59.42,59.56,33248.0,52.6232,52.7029,52.579,52.7029,33248.0
2021-06-24 11:00:00,59.57,59.57,59.51,59.52,77878.0,52.7117,52.7117,52.6586,52.6675,77878.0
2021-06-24 11:05:00,59.51,59.53,59.45,59.52,65514.0,52.6586,52.6763,52.6055,52.6675,65514.0
2021-06-24 11:10:00,59.54,59.59,59.52,59.58,29900.0,52.6852,52.7294,52.6675,52.7206,29900.0
2021-06-24 11:15:00,59.58,59.6,59.52,59.59,39475.0,52.7206,52.7382,52.6675,52.7294,39475.0
2021-06-24 11:20:00,59.58,59.68,59.58,59.62,38011.0,52.7206,52.809,52.7206,52.7559,38011.0
2021-06-24 11:25:00,59.6,59.62,59.58,59.61,26830.0,52.7382,52.7559,52.7206,52.7471,26830.0
2021-06-24 11:30:00,59.61,59.65,59.59,59.64,24812.0,52.7471,52.7825,52.7294,52.7736,24812.0
2021-06-24 11:35:00,59.64,59.64,59.59,59.64,17018.0,52.7736,52.7736,52.7294,52.7736,17018.0
2021-06-24 11:40:00,59.64,59.66,59.59,59.64,19650.0,52.7736,52.7913,52.7294,52.7736,19650.0
2021-06-24 11:45:00,59.64,59.66,59.61,59.63,20870.0,52.7736,52.7913,52.7471,52.7648,20870.0
2021-06-24 11:50:00,59.63,59.69,59.63,59.67,20799.0,52.7648,52.8179,52.7648,52.8002,20799.0
2021-06-24 11:55:00,59.67,59.7,59.61,59.63,17282.0,52.8002,52.8267,52.7471,52.7648,17282.0
2021-06-24 12:00:00,59.63,59.64,59.6,59.62,13258.0,52.7648,52.7736,52.7382,52.7559,13258.0
2021-06-24 12:05:00,59.62,59.64,59.58,59.6,21542.0,52.7559,52.7736,52.7206,52.7382,21542.0
2021-06-24 12:10:00,59.6,59.61,59.47,59.5,19682.0,52.7382,52.7471,52.6232,52.6498,19682.0
2021-06-24 12:15:00,59.5,59.6,59.5,59.6,14266.0,52.6498,52.7382,52.6498,52.7382,14266.0
2021-06-24 12:20:00,59.6,59.68,59.57,59.67,14919.0,52.7382,52.809,52.7117,52.8002,14919.0
2021-06-24 12:25:00,59.68,59.7,59.61,59.62,44550.0,52.809,52.8267,52.7471,52.7559,44550.0
2021-06-24 12:30:00,59.62,59.65,59.59,59.62,24465.0,52.7559,52.7825,52.7294,52.7559,24465.0
2021-06-24 12:35:00,59.63,59.77,59.63,59.77,26008.0,52.7648,52.8887,52.7648,52.8887,26008.0
2021-06-24 12:40:00,59.77,59.85,59.76,59.82,19082.0,52.8887,52.9595,52.8798,52.9329,19082.0
2021-06-24 12:45:00,59.82,59.96,59.81,59.95,29509.0,52.9329,53.0568,52.9241,53.048,29509.0
2021-06-24 12:50:00,59.94,59.98,59.91,59.96,13247.0,53.0391,53.0745,53.0126,53.0568,13247.0
2021-06-24 12:55:00,59.98,60.0,59.95,59.99,22134.0,53.0745,53.0922,53.048,53.0833,22134.0
2021-06-24 13:00:00,59.99,59.99,59.92,59.94,55056.0,53.0833,53.0833,53.0214,53.0391,55056.0
2021-06-24 13:05:00,59.95,60.06,59.95,60.05,12563.0,53.048,53.1453,53.048,53.1364,12563.0
2021-06-24 13:10:00,60.04,60.09,60.03,60.07,37960.0,53.1276,53.1718,53.1187,53.1541,37960.0
2021-06-24 13:15:00,60.06,60.06,60.01,60.05,17880.0,53.1453,53.1453,53.101,53.1364,17880.0
2021-06-24 13:20:00,60.04,60.05,59.96,59.99,26724.0,53.1276,53.1364,53.0568,53.0833,26724.0
2021-06-24 13:25:00,59.99,60.01,59.96,59.97,33703.0,53.0833,53.101,53.0568,53.0657,33703.0
2021-06-24 13:30:00,59.97,60.03,59.96,60.02,7892.0,53.0657,53.1187,53.0568,53.1099,7892.0
2021-06-24 13:35:00,60.01,60.11,60.01,60.1,12158.0,53.101,53.1895,53.101,53.1807,12158.0
2021-06-24 13:40:00,60.1,60.14,60.05,60.12,12532.0,53.1807,53.2161,53.1364,53.1984,12532.0
2021-06-24 13:45:00,60.13,60.13,60.09,60.12,16329.0,53.2072,53.2072,53.1718,53.1984,16329.0
2021-06-24 13:50:00,60.13,60.14,60.08,60.12,17578.0,53.2072,53.2161,53.163,53.1984,17578.0
2021-06-24 13:55:00,60.12,60.14,60.09,60.14,17493.0,53.1984,53.2161,53.1718,53.2161,17493.0
2021-06-24 14:00:00,60.15,60.17,60.11,60.15,17398.0,53.2249,53.2426,53.1895,53.2249,17398.0
2021-06-24 14:05:00,60.15,60.21,60.15,60.17,22965.0,53.2249,53.278,53.2249,53.2426,22965.0
2021-06-24 14:10:00,60.17,60.18,60.12,60.13,20914.0,53.2426,53.2515,53.1984,53.2072,20914.0
2021-06-24 14:15:00,60.14,60.19,60.14,60.17,17494.0,53.2161,53.2603,53.2161,53.2426,17494.0
2021-06-24 14:20:00,60.17,60.21,60.16,60.17,17519.0,53.2426,53.278,53.2338,53.2426,17519.0
2021-06-24 14:25:00,60.17,60.2,60.16,60.19,14296.0,53.2426,53.2692,53.2338,53.2603,14296.0
2021-06-24 14:30:00,60.19,60.23,60.15,60.18,22053.0,53.2603,53.2957,53.2249,53.2515,22053.0
2021-06-24 14:35:00,60.18,60.19,60.15,60.18,19500.0,53.2515,53.2603,53.2249,53.2515,19500.0
2021-06-24 14:40:00,60.17,60.18,60.14,60.16,13193.0,53.2426,53.2515,53.2161,53.2338,13193.0
2021-06-24 14:45:00,60.15,60.19,60.1,60.12,22937.0,53.2249,53.2603,53.1807,53.1984,22937.0
2021-06-24 14:50:00,60.12,60.13,60.08,60.11,17499.0,53.1984,53.2072,53.163,53.1895,17499.0
2021-06-24 14:55:00,60.11,60.16,60.11,60.16,16358.0,53.1895,53.2338,53.1895,53.2338,16358.0
2021-06-24 15:00:00,60.16,60.16,60.1,60.13,22778.0,53.2338,53.2338,53.1807,53.2072,22778.0
2021-06-24 15:05:00,60.12,60.16,60.12,60.15,22445.0,53.1984,53.2338,53.1984,53.2249,22445.0
2021-06-24 15:10:00,60.14,60.23,60.12,60.21,27432.0,53.2161,53.2957,53.1984,53.278,27432.0
2021-06-24 15:15:00,60.22,60.24,60.18,60.24,25633.0,53.2869,53.3046,53.2515,53.3046,25633.0
2021-06-24 15:20:00,60.24,60.25,60.15,60.19,24919.0,53.3046,53.3134,53.2249,53.2603,24919.0
2021-06-24 15:25:00,60.18,60.21,60.15,60.18,25811.0,53.2515,53.278,53.2249,53.2515,25811.0
2021-06-24 15:30:00,60.18,60.2,60.1,60.19,37684.0,53.2515,53.2692,53.1807,53.2603,37684.0
2021-06-24 15:35:00,60.2,60.25,60.12,60.16,31591.0,53.2692,53.3134,53.1984,53.2338,31591.0
2021-06-24 15:40:00,60.16,60.19,60.1,60.12,33335.0,53.2338,53.2603,53.1807,53.1984,33335.0
2021-06-24 15:45:00,60.12,60.18,60.1,60.14,55310.0,53.1984,53.2515,53.1807,53.2161,55310.0
2021-06-24 15:50:00,60.15,60.26,60.11,60.11,91637.0,53.2249,53.3223,53.1895,53.1895,91637.0
2021-06-24 15:55:00,60.11,60.12,59.94,60.01,192604.0,53.1895,53.1984,53.0391,53.101,192604.0
2021-06-25 09:30:00,60.38,60.42,60.17,60.19,53829.0,53.4284,53.4638,53.2426,53.2603,53829.0
2021-06-25 09:35:00,60.17,60.37,60.1,60.31,17166.0,53.2426,53.4196,53.1807,53.3665,17166.0
2021-06-25 09:40:00,60.31,60.58,60.31,60.52,43058.0,53.3665,53.6054,53.3665,53.5523,43058.0
2021-06-25 09:45:00,60.52,60.74,60.51,60.74,20081.0,53.5523,53.747,53.5435,53.747,20081.0
2021-06-25 09:50:00,60.74,60.92,60.74,60.86,48951.0,53.747,53.9063,53.747,53.8532,48951.0
2021-06-25 09:55:00,60.86,60.97,60.85,60.9,40056.0,53.8532,53.9505,53.8443,53.8886,40056.0
2021-06-25 10:00:00,60.9,60.9,60.78,60.87,45513.0,53.8886,53.8886,53.7824,53.862,45513.0
2021-06-25 10:05:00,60.88,61.02,60.83,61.01,48665.0,53.8709,53.9948,53.8266,53.9859,48665.0
2021-06-25 10:10:00,61.0,61.2,60.98,61.13,36797.0,53.9771,54.154,53.9594,54.0921,36797.0
2021-06-25 10:15:00,61.14,61.14,61.04,61.07,33763.0,54.1009,54.1009,54.0125,54.039,33763.0
2021-06-25 10:20:00,61.07,61.08,60.96,60.98,31321.0,54.039,54.0479,53.9417,53.9594,31321.0
2021-06-25 10:25:00,60.98,61.0,60.87,60.88,53631.0,53.9594,53.9771,53.862,53.8709,53631.0
2021-06-25 10:30:00,60.88,60.9,60.76,60.78,28967.0,53.8709,53.8886,53.7647,53.7824,28967.0
2021-06-25 10:35:00,60.8,60.9,60.76,60.88,21040.0,53.8001,53.8886,53.7647,53.8709,21040.0
2021-06-25 10:40:00,60.88,60.88,60.7,60.72,33048.0,53.8709,53.8709,53.7116,53.7293,33048.0
2021-06-25 10:45:00,60.72,60.87,60.72,60.87,22103.0,53.7293,53.862,53.7293,53.862,22103.0
2021-06-25 10:50:00,60.87,60.9,60.83,60.86,32297.0,53.862,53.8886,53.8266,53.8532,32297.0
2021-06-25 10:55:00,60.85,60.93,60.82,60.89,26866.0,53.8443,53.9151,53.8178,53.8797,26866.0
2021-06-25 11:00:00,60.89,61.05,60.89,61.05,27000.0,53.8797,54.0213,53.8797,54.0213,27000.0
2021-06-25 11:05:00,61.05,61.08,61.01,61.03,29605.0,54.0213,54.0479,53.9859,54.0036,29605.0
2021-06-25 11:10:00,61.03,61.07,60.98,60.98,20131.0,54.0036,54.039,53.9594,53.9594,20131.0
2021-06-25 11:15:00,60.97,61.05,60.96,61.03,24734.0,53.9505,54.0213,53.9417,54.0036,24734.0
2021-06-25 11:20:00,61.03,61.06,60.97,61.06,32308.0,54.0036,54.0302,53.9505,54.0302,32308.0
2021-06-25 11:25:00,61.07,61.11,61.04,61.08,21210.0,54.039,54.0744,54.0125,54.0479,21210.0
2021-06-25 11:30:00,61.09,61.09,60.94,61.0,22104.0,54.0567,54.0567,53.924,53.9771,22104.0
2021-06-25 11:35:00,61.0,61.1,61.0,61.08,24359.0,53.9771,54.0656,53.9771,54.0479,24359.0
2021-06-25 11:40:00,61.09,61.17,61.06,61.14,34869.0,54.0567,54.1275,54.0302,54.1009,34869.0
2021-06-25 11:45:00,61.13,61.14,61.09,61.09,26630.0,54.0921,54.1009,54.0567,54.0567,26630.0
2021-06-25 11:50:00,61.08,61.14,61.07,61.13,20549.0,54.0479,54.1009,54.039,54.0921,20549.0
2021-06-25 11:55:00,61.13,61.2,61.13,61.17,22727.0,54.0921,54.154,54.0921,54.1275,22727.0
2021-06-25 12:00:00,61.19,61.21,61.16,61.2,27881.0,54.1452,54.1629,54.1186,54.154,27881.0
2021-06-25 12:05:00,61.21,61.21,61.18,61.18,24056.0,54.1629,54.1629,54.1363,54.1363,24056.0
2021-06-25 12:10:00,61.19,61.22,61.17,61.22,20976.0,54.1452,54.1717,54.1275,54.1717,20976.0
2021-06-25 12:15:00,61.22,61.22,61.16,61.21,21591.0,54.1717,54.1717,54.1186,54.1629,21591.0
2021-06-25 12:20:00,61.21,61.3,61.2,61.2,28870.0,54.1629,54.2425,54.154,54.154,28870.0
2021-06-25 12:25:00,61.2,61.2,61.08,61.1,66263.0,54.154,54.154,54.0479,54.0656,66263.0
2021-06-25 12:30:00,61.1,61.15,61.1,61.15,13814.0,54.0656,54.1098,54.0656,54.1098,13814.0
2021-06-25 12:35:00,61.14,61.14,61.06,61.12,22679.0,54.1009,54.1009,54.0302,54.0833,22679.0
2021-06-25 12:40:00,61.12,61.13,61.09,61.09,16900.0,54.0833,54.0921,54.0567,54.0567,16900.0
2021-06-25 12:45:00,61.1,61.12,61.07,61.12,56363.0,54.0656,54.0833,54.039,54.0833,56363.0
2021-06-25 12:50:00,61.12,61.12,61.05,61.08,32567.0,54.0833,54.0833,54.0213,54.0479,32567.0
2021-06-25 12:55:00,61.08,61.11,61.04,61.06,33672.0,54.0479,54.0744,54.0125,54.0302,33672.0
2021-06-25 13:00:00,61.06,61.07,61.04,61.04,32738.0,54.0302,54.039,54.0125,54.0125,32738.0
2021-06-25 13:05:00,61.04,61.09,61.04,61.06,25558.0,54.0125,54.0567,54.0125,54.0302,25558.0
2021-06-25 13:10:00,61.05,61.06,61.03,61.05,11510.0,54.0213,54.0302,54.0036,54.0213,11510.0
2021-06-25 13:15:00,61.05,61.05,61.01,61.03,22511.0,54.0213,54.0213,53.9859,54.0036,22511.0
2021-06-25 13:20:00,61.04,61.06,60.96,60.97,18359.0,54.0125,54.0302,53.9417,53.9505,18359.0
2021-06-25 13:25:00,60.98,60.99,60.94,60.98,43451.0,53.9594,53.9682,53.924,53.9594,43451.0
2021-06-25 13:30:00,60.97,61.04,60.96,61.04,30061.0,53.9505,54.0125,53.9417,54.0125,30061.0
2021-06-25 13:35:00,61.05,61.07,61.04,61.07,27443.0,54.0213,54.039,54.0125,54.039,27443.0
2021-06-25 13:40:00,61.06,61.1,61.05,61.1,60232.0,54.0302,54.0656,54.0213,54.0656,60232.0
2021-06-25 13:45:00,61.1,61.1,61.06,61.08,24468.0,54.0656,54.0656,54.0302,54.0479,24468.0
2021-06-25 13:50:00,61.08,61.1,61.07,61.1,26279.0,54.0479,54.0656,54.039,54.0656,26279.0
2021-06-25 13:55:00,61.11,61.12,61.09,61.09,19504.0,54.0744,54.0833,54.0567,54.0567,19504.0
2021-06-25 14:00:00,61.09,61.09,61.06,61.07,23224.0,54.0567,54.0567,54.0302,54.039,23224.0
2021-06-25 14:05:00,61.07,61.07,60.99,61.0,22664.0,54.039,54.039,53.9682,53.9771,22664.0
2021-06-25 14:10:00,60.99,61.06,60.96,61.05,33340.0,53.9682,54.0302,53.9417,54.0213,33340.0
2021-06-25 14:15:00,61.06,61.06,60.99,61.0,25441.0,54.0302,54.0302,53.9682,53.9771,25441.0
2021-06-25 14:20:00,61.0,61.07,60.99,61.07,27764.0,53.9771,54.039,53.9682,54.039,27764.0
2021-06-25 14:25:00,61.07,61.13,61.05,61.13,13124.0,54.039,54.0921,54.0213,54.0921,13124.0
2021-06-25 14:30:00,61.13,61.14,61.07,61.1,37541.0,54.0921,54.1009,54.039,54.0656,37541.0
2021-06-25 14:35:00,61.1,61.1,61.05,61.05,29576.0,54.0656,54.0656,54.0213,54.0213,29576.0
2021-06-25 14:40:00,61.05,61.06,60.98,61.0,29862.0,54.0213,54.0302,53.9594,53.9771,29862.0
2021-06-25 14:45:00,60.99,61.05,60.99,61.01,23989.0,53.9682,54.0213,53.9682,53.9859,23989.0
2021-06-25 14:50:00,61.01,61.02,60.97,61.02,22756.0,53.9859,53.9948,53.9505,53.9948,22756.0
2021-06-25 14:55:00,61.02,61.07,60.98,61.07,29190.0,53.9948,54.039,53.9594,54.039,29190.0
2021-06-25 15:00:00,61.08,61.1,61.04,61.06,30588.0,54.0479,54.0656,54.0125,54.0302,30588.0
2021-06-25 15:05:00,61.07,61.14,61.06,61.14,22168.0,54.039,54.1009,54.0302,54.1009,22168.0
2021-06-25 15:10:00,61.14,61.23,61.13,61.23,25433.0,54.1009,54.1806,54.0921,54.1806,25433.0
2021-06-25 15:15:00,61.23,61.23,61.16,61.17,29816.0,54.1806,54.1806,54.1186,54.1275,29816.0
2021-06-25 15:20:00,61.16,61.16,61.09,61.13,24420.0,54.1186,54.1186,54.0567,54.0921,24420.0
2021-06-25 15:25:00,61.13,61.17,61.12,61.13,35639.0,54.0921,54.1275,54.0833,54.0921,35639.0
2021-06-25 15:30:00,61.13,61.15,61.09,61.12,43734.0,54.0921,54.1098,54.0567,54.0833,43734.0
2021-06-25 15:35:00,61.12,61.2,61.1,61.15,45569.0,54.0833,54.154,54.0656,54.1098,45569.0
2021-06-25 15:40:00,61.15,61.22,61.14,61.16,36504.0,54.1098,54.1717,54.1009,54.1186,36504.0
2021-06-25 15:45:00,61.16,61.18,61.09,61.16,56360.0,54.1186,54.1363,54.0567,54.1186,56360.0
2021-06-25 15:50:00,61.14,61.2,61.04,61.07,136005.0,54.1009,54.154,54.0125,54.039,136005.0
2021-06-25 15:55:00,61.06,61.1,60.99,61.01,269351.0,54.0302,54.0656,53.9682,53.9859,269351.0
2021-06-28 09:30:00,60.85,60.92,60.18,60.51,100937.0,53.8443,53.9063,53.2515,53.5435,100937.0
2021-06-28 09:35:00,60.52,60.57,60.15,60.28,54966.0,53.5523,53.5966,53.2249,53.34,54966.0
2021-06-28 09:40:00,60.27,60.27,60.03,60.17,41003.0,53.3311,53.3311,53.1187,53.2426,41003.0
2021-06-28 09:45:00,60.17,60.18,59.96,60.16,84973.0,53.2426,53.2515,53.0568,53.2338,84973.0
2021-06-28 09:50:00,60.15,60.37,60.08,60.32,51753.0,53.2249,53.4196,53.163,53.3754,51753.0
2021-06-28 09:55:00,60.32,60.4,60.25,60.31,33756.0,53.3754,53.4461,53.3134,53.3665,33756.0
2021-06-28 10:00:00,60.31,60.31,60.09,60.13,35673.0,53.3665,53.3665,53.1718,53.2072,35673.0
2021-06-28 10:05:00,60.11,60.14,60.01,60.11,47259.0,53.1895,53.2161,53.101,53.1895,47259.0
2021-06-28 10:10:00,60.1,60.15,60.01,60.13,50346.0,53.1807,53.2249,53.101,53.2072,50346.0
2021-06-28 10:15:00,60.1,60.22,60.02,60.17,40766.0,53.1807,53.2869,53.1099,53.2426,40766.0
2021-06-28 10:20:00,60.15,60.17,60.09,60.14,22874.0,53.2249,53.2426,53.1718,53.2161,22874.0
2021-06-28 10:25:00,60.15,60.19,60.1,60.13,22849.0,53.2249,53.2603,53.1807,53.2072,22849.0
2021-06-28 10:30:00,60.11,60.12,60.05,60.1,16487.0,53.1895,53.1984,53.1364,53.1807,16487.0
2021-06-28 10:35:00,60.1,60.11,59.88,59.9,54333.0,53.1807,53.1895,52.986,53.0037,54333.0
2021-06-28 10:40:00,59.89,60.03,59.81,59.99,44106.0,52.9949,53.1187,52.9241,53.0833,44106.0
2021-06-28 10:45:00,59.99,60.04,59.95,60.04,36609.0,53.0833,53.1276,53.048,53.1276,36609.0
2021-06-28 10:50:00,60.03,60.21,60.03,60.2,27729.0,53.1187,53.278,53.1187,53.2692,27729.0
2021-06-28 10:55:00,60.19,60.23,60.08,60.12,45038.0,53.2603,53.2957,53.163,53.1984,45038.0
2021-06-28 11:00:00,60.13,60.15,59.99,60.15,40398.0,53.2072,53.2249,53.0833,53.2249,40398.0
2021-06-28 11:05:00,60.15,60.24,60.1,60.11,57747.0,53.2249,53.3046,53.1807,53.1895,57747.0
2021-06-28 11:10:00,60.1,60.13,60.04,60.08,32308.0,53.1807,53.2072,53.1276,53.163,32308.0
2021-06-28 11:15:00,60.08,60.1,60.0,60.04,26975.0,53.163,53.1807,53.0922,53.1276,26975.0
2021-06-28 11:20:00,60.04,60.06,59.98,60.0,27924.0,53.1276,53.1453,53.0745,53.0922,27924.0
2021-06-28 11:25:00,60.0,60.05,59.85,59.88,106781.0,53.0922,53.1364,52.9595,52.986,106781.0
2021-06-28 11:30:00,59.86,59.92,59.83,59.85,32133.0,52.9683,53.0214,52.9418,52.9595,32133.0
2021-06-28 11:35:00,59.84,59.89,59.79,59.89,26983.0,52.9506,52.9949,52.9064,52.9949,26983.0
2021-06-28 11:40:00,59.89,59.9,59.76,59.83,70437.0,52.9949,53.0037,52.8798,52.9418,70437.0
2021-06-28 11:45:00,59.84,59.86,59.74,59.86,77008.0,52.9506,52.9683,52.8621,52.9683,77008.0
2021-06-28 11:50:00,59.86,59.9,59.83,59.84,40165.0,52.9683,53.0037,52.9418,52.9506,40165.0
2021-06-28 11:55:00,59.84,59.98,59.84,59.94,26831.0,52.9506,53.0745,52.9506,53.0391,26831.0
2021-06-28 12:00:00,59.93,60.01,59.92,59.96,23090.0,53.0303,53.101,53.0214,53.0568,23090.0
2021-06-28 12:05:00,59.95,59.97,59.88,59.94,22823.0,53.048,53.0657,52.986,53.0391,22823.0
2021-06-28 12:10:00,59.95,59.96,59.85,59.9,28248.0,53.048,53.0568,52.9595,53.0037,28248.0
2021-06-28 12:15:00,59.91,59.99,59.9,59.91,19545.0,53.0126,53.0833,53.0037,53.0126,19545.0
2021-06-28 12:20:00,59.91,59.92,59.82,59.86,61480.0,53.0126,53.0214,52.9329,52.9683,61480.0
2021-06-28 12:25:00,59.86,59.87,59.74,59.78,66350.0,52.9683,52.9772,52.8621,52.8975,66350.0
2021-06-28 12:30:00,59.8,59.89,59.78,59.87,33431.0,52.9152,52.9949,52.8975,52.9772,33431.0
2021-06-28 12:35:00,59.86,59.91,59.77,59.9,43193.0,52.9683,53.0126,52.8887,53.0037,43193.0
2021-06-28 12:40:00,59.9,59.92,59.87,59.9,20212.0,53.0037,53.0214,52.9772,53.0037,20212.0
2021-06-28 12:45:00,59.9,59.93,59.87,59.92,27839.0,53.0037,53.0303,52.9772,53.0214,27839.0
2021-06-28 12:50:00,59.92,59.97,59.91,59.94,26456.0,53.0214,53.0657,53.0126,53.0391,26456.0
2021-06-28 12:55:00,59.92,59.96,59.89,59.91,13850.0,53.0214,53.0568,52.9949,53.0126,13850.0
2021-06-28 13:00:00,59.9,59.93,59.81,59.82,26381.0,53.0037,53.0303,52.9241,52.9329,26381.0
2021-06-28 13:05:00,59.82,59.9,59.8,59.85,51844.0,52.9329,53.0037,52.9152,52.9595,51844.0
2021-06-28 13:10:00,59.85,59.85,59.74,59.78,47410.0,52.9595,52.9595,52.8621,52.8975,47410.0
2021-06-28 13:15:00,59.79,59.82,59.73,59.78,40539.0,52.9064,52.9329,52.8533,52.8975,40539.0
2021-06-28 13:20:00,59.78,59.82,59.78,59.79,18132.0,52.8975,52.9329,52.8975,52.9064,18132.0
2021-06-28 13:25:00,59.79,59.82,59.73,59.8,30864.0,52.9064,52.9329,52.8533,52.9152,30864.0
2021-06-28 13:30:00,59.8,59.85,59.74,59.83,39586.0,52.9152,52.9595,52.8621,52.9418,39586.0
2021-06-28 13:35:00,59.84,59.84,59.79,59.81,19253.0,52.9506,52.9506,52.9064,52.9241,19253.0
2021-06-28 13:40:00,59.82,59.86,59.8,59.86,25624.0,52.9329,52.9683,52.9152,52.9683,25624.0
2021-06-28 13:45:00,59.85,59.91,59.81,59.91,30215.0,52.9595,53.0126,52.9241,53.0126,30215.0
2021-06-28 13:50:00,59.91,59.92,59.88,59.92,27622.0,53.0126,53.0214,52.986,53.0214,27622.0
2021-06-28 13:55:00,59.92,59.94,59.89,59.9,39427.0,53.0214,53.0391,52.9949,53.0037,39427.0
2021-06-28 14:00:00,59.89,59.98,59.88,59.96,44715.0,52.9949,53.0745,52.986,53.0568,44715.0
2021-06-28 14:05:00,59.96,59.96,59.89,59.89,32433.0,53.0568,53.0568,52.9949,52.9949,32433.0
2021-06-28 14:10:00,59.9,59.92,59.88,59.9,27712.0,53.0037,53.0214,52.986,53.0037,27712.0
2021-06-28 14:15:00,59.91,59.91,59.85,59.88,44564.0,53.0126,53.0126,52.9595,52.986,44564.0
2021-06-28 14:20:00,59.88,59.92,59.85,59.92,91272.0,52.986,53.0214,52.9595,53.0214,91272.0
2021-06-28 14:25:00,59.92,59.97,59.9,59.92,60232.0,53.0214,53.0657,53.0037,53.0214,60232.0
2021-06-28 14:30:00,59.92,59.94,59.87,59.9,42076.0,53.0214,53.0391,52.9772,53.0037,42076.0
2021-06-28 14:35:00,59.9,59.9,59.85,59.88,33635.0,53.0037,53.0037,52.9595,52.986,33635.0
2021-06-28 14:40:00,59.88,59.93,59.87,59.87,27413.0,52.986,53.0303,52.9772,52.9772,27413.0
2021-06-28 14:45:00,59.87,59.9,59.82,59.87,18765.0,52.9772,53.0037,52.9329,52.9772,18765.0
2021-06-28 14:50:00,59.87,59.89,59.78,59.79,31835.0,52.9772,52.9949,52.8975,52.9064,31835.0
2021-06-28 14:55:00,59.79,59.83,59.77,59.78,21375.0,52.9064,52.9418,52.8887,52.8975,21375.0
2021-06-28 15:00:00,59.78,59.84,59.7,59.76,73945.0,52.8975,52.9506,52.8267,52.8798,73945.0
2021-06-28 15:05:00,59.77,59.77,59.68,59.72,44764.0,52.8887,52.8887,52.809,52.8444,44764.0
2021-06-28 15:10:00,59.73,59.83,59.64,59.83,39560.0,52.8533,52.9418,52.7736,52.9418,39560.0
2021-06-28 15:15:00,59.83,59.84,59.77,59.79,28871.0,52.9418,52.9506,52.8887,52.9064,28871.0
2021-06-28 15:20:00,59.8,59.86,59.8,59.84,22009.0,52.9152,52.9683,52.9152,52.9506,22009.0
2021-06-28 15:25:00,59.84,59.86,59.77,59.77,39869.0,52.9506,52.9683,52.8887,52.8887,39869.0
2021-06-28 15:30:00,59.78,59.79,59.74,59.78,52992.0,52.8975,52.9064,52.8621,52.8975,52992.0
2021-06-28 15:35:00,59.78,59.84,59.75,59.81,50430.0,52.8975,52.9506,52.871,52.9241,50430.0
2021-06-28 15:40:00,59.82,59.87,59.8,59.84,46562.0,52.9329,52.9772,52.9152,52.9506,46562.0
2021-06-28 15:45:00,59.84,59.84,59.7,59.72,93547.0,52.9506,52.9506,52.8267,52.8444,93547.0
2021-06-28 15:50:00,59.72,59.92,59.71,59.85,133246.0,52.8444,53.0214,52.8356,52.9595,133246.0
2021-06-28 15:55:00,59.85,59.86,59.73,59.76,212911.0,52.9595,52.9683,52.8533,52.8798,212911.0
2021-06-29 09:30:00,60.35,60.87,60.26,60.58,102213.0,53.4019,53.862,53.3223,53.6054,102213.0
2021-06-29 09:35:00,60.53,60.61,60.37,60.44,35860.0,53.5612,53.632,53.4196,53.4815,35860.0
2021-06-29 09:40:00,60.43,60.44,60.08,60.1,46484.0,53.4727,53.4815,53.163,53.1807,46484.0
2021-06-29 09:45:00,60.09,60.24,60.09,60.15,27626.0,53.1718,53.3046,53.1718,53.2249,27626.0
2021-06-29 09:50:00,60.2,60.23,60.03,60.09,43827.0,53.2692,53.2957,53.1187,53.1718,43827.0
2021-06-29 09:55:00,60.09,60.13,59.98,60.13,29948.0,53.1718,53.2072,53.0745,53.2072,29948.0
2021-06-29 10:00:00,60.13,60.16,59.94,60.03,50881.0,53.2072,53.2338,53.0391,53.1187,50881.0
2021-06-29 10:05:00,60.06,60.1,59.99,60.06,23701.0,53.1453,53.1807,53.0833,53.1453,23701.0
2021-06-29 10:10:00,60.05,60.09,60.0,60.06,24599.0,53.1364,53.1718,53.0922,53.1453,24599.0
2021-06-29 10:15:00,60.04,60.08,60.0,60.05,31746.0,53.1276,53.163,53.0922,53.1364,31746.0
2021-06-29 10:20:00,60.06,60.15,60.03,60.13,21656.0,53.1453,53.2249,53.1187,53.2072,21656.0
2021-06-29 10:25:00,60.13,60.2,60.1,60.15,27721.0,53.2072,53.2692,53.1807,53.2249,27721.0
2021-06-29 10:30:00,60.15,60.23,60.14,60.16,21866.0,53.2249,53.2957,53.2161,53.2338,21866.0
2021-06-29 10:35:00,60.17,60.21,60.01,60.02,18104.0,53.2426,53.278,53.101,53.1099,18104.0
2021-06-29 10:40:00,60.03,60.08,60.01,60.03,15554.0,53.1187,53.163,53.101,53.1187,15554.0
2021-06-29 10:45:00,60.04,60.07,59.99,60.06,19022.0,53.1276,53.1541,53.0833,53.1453,19022.0
2021-06-29 10:50:00,60.05,60.08,60.0,60.08,25017.0,53.1364,53.163,53.0922,53.163,25017.0
2021-06-29 10:55:00,60.07,60.09,60.04,60.05,18801.0,53.1541,53.1718,53.1276,53.1364,18801.0
2021-06-29 11:00:00,60.05,60.1,60.0,60.1,18300.0,53.1364,53.1807,53.0922,53.1807,18300.0
2021-06-29 11:05:00,60.1,60.18,60.07,60.17,24028.0,53.1807,53.2515,53.1541,53.2426,24028.0
2021-06-29 11:10:00,60.17,60.2,60.06,60.08,55063.0,53.2426,53.2692,53.1453,53.163,55063.0
2021-06-29 11:15:00,60.08,60.18,60.08,60.18,42012.0,53.163,53.2515,53.163,53.2515,42012.0
2021-06-29 11:20:00,60.19,60.22,60.17,60.17,18605.0,53.2603,53.2869,53.2426,53.2426,18605.0
2021-06-29 11:25:00,60.17,60.17,60.08,60.12,21060.0,53.2426,53.2426,53.163,53.1984,21060.0
2021-06-29 11:30:00,60.11,60.12,60.01,60.02,17135.0,53.1895,53.1984,53.101,53.1099,17135.0
2021-06-29 11:35:00,60.01,60.05,59.95,59.96,16334.0,53.101,53.1364,53.048,53.0568,16334.0
2021-06-29 11:40:00,59.95,59.99,59.94,59.96,34162.0,53.048,53.0833,53.0391,53.0568,34162.0
2021-06-29 11:45:00,59.97,60.01,59.86,59.87,72175.0,53.0657,53.101,52.9683,52.9772,72175.0
2021-06-29 11:50:00,59.87,59.99,59.87,59.94,45486.0,52.9772,53.0833,52.9772,53.0391,45486.0
2021-06-29 11:55:00,59.95,60.03,59.95,60.0,14070.0,53.048,53.1187,53.048,53.0922,14070.0
2021-06-29 12:00:00,59.99,60.01,59.94,59.97,65310.0,53.0833,53.101,53.0391,53.0657,65310.0
2021-06-29 12:05:00,59.98,59.99,59.92,59.93,21157.0,53.0745,53.0833,53.0214,53.0303,21157.0
2021-06-29 12:10:00,59.93,59.96,59.88,59.91,23301.0,53.0303,53.0568,52.986,53.0126,23301.0
2021-06-29 12:15:00,59.91,59.91,59.85,59.87,23024.0,53.0126,53.0126,52.9595,52.9772,23024.0
2021-06-29 12:20:00,59.86,59.9,59.77,59.78,24774.0,52.9683,53.0037,52.8887,52.8975,24774.0
2021-06-29 12:25:00,59.78,59.82,59.7,59.71,23740.0,52.8975,52.9329,52.8267,52.8356,23740.0
2021-06-29 12:30:00,59.72,59.72,59.64,59.64,25750.0,52.8444,52.8444,52.7736,52.7736,25750.0
2021-06-29 12:35:00,59.64,59.72,59.62,59.71,35235.0,52.7736,52.8444,52.7559,52.8356,35235.0
2021-06-29 12:40:00,59.7,59.72,59.66,59.66,24151.0,52.8267,52.8444,52.7913,52.7913,24151.0
2021-06-29 12:45:00,59.66,59.68,59.62,59.67,37578.0,52.7913,52.809,52.7559,52.8002,37578.0
2021-06-29 12:50:00,59.66,59.67,59.55,59.57,32193.0,52.7913,52.8002,52.694,52.7117,32193.0
2021-06-29 12:55:00,59.57,59.59,59.53,59.59,96338.0,52.7117,52.7294,52.6763,52.7294,96338.0
2021-06-29 13:00:00,59.59,59.61,59.5,59.55,70953.0,52.7294,52.7471,52.6498,52.694,70953.0
2021-06-29 13:05:00,59.55,59.59,59.53,59.54,123490.0,52.694,52.7294,52.6763,52.6852,123490.0
2021-06-29 13:10:00,59.54,59.55,59.46,59.53,46974.0,52.6852,52.694,52.6144,52.6763,46974.0
2021-06-29 13:15:00,59.52,59.55,59.5,59.55,31755.0,52.6675,52.694,52.6498,52.694,31755.0
2021-06-29 13:20:00,59.54,59.59,59.52,59.55,40869.0,52.6852,52.7294,52.6675,52.694,40869.0
2021-06-29 13:25:00,59.55,59.62,59.55,59.6,15994.0,52.694,52.7559,52.694,52.7382,15994.0
2021-06-29 13:30:00,59.6,59.61,59.51,59.55,21195.0,52.7382,52.7471,52.6586,52.694,21195.0
2021-06-29 13:35:00,59.55,59.58,59.51,59.52,16705.0,52.694,52.7206,52.6586,52.6675,16705.0
2021-06-29 13:40:00,59.51,59.55,59.51,59.52,15048.0,52.6586,52.694,52.6586,52.6675,15048.0
2021-06-29 13:45:00,59.53,59.53,59.47,59.48,24660.0,52.6763,52.6763,52.6232,52.6321,24660.0
2021-06-29 13:50:00,59.48,59.5,59.46,59.49,31222.0,52.6321,52.6498,52.6144,52.6409,31222.0
2021-06-29 13:55:00,59.5,59.56,59.49,59.56,40824.0,52.6498,52.7029,52.6409,52.7029,40824.0
2021-06-29 14:00:00,59.56,59.56,59.47,59.49,39711.0,52.7029,52.7029,52.6232,52.6409,39711.0
2021-06-29 14:05:00,59.49,59.51,59.45,59.51,38387.0,52.6409,52.6586,52.6055,52.6586,38387.0
2021-06-29 14:10:00,59.52,59.55,59.48,59.48,32716.0,52.6675,52.694,52.6321,52.6321,32716.0
2021-06-29 14:15:00,59.49,59.52,59.48,59.5,25397.0,52.6409,52.6675,52.6321,52.6498,25397.0
2021-06-29 14:20:00,59.5,59.54,59.48,59.48,24970.0,52.6498,52.6852,52.6321,52.6321,24970.0
2021-06-29 14:25:00,59.48,59.54,59.47,59.48,50704.0,52.6321,52.6852,52.6232,52.6321,50704.0
2021-06-29 14:30:00,59.48,59.48,59.37,59.4,31092.0,52.6321,52.6321,52.5347,52.5613,31092.0
2021-06-29 14:35:00,59.4,59.42,59.33,59.35,33828.0,52.5613,52.579,52.4993,52.517,33828.0
2021-06-29 14:40:00,59.35,59.36,59.3,59.36,32695.0,52.517,52.5259,52.4728,52.5259,32695.0
2021-06-29 14:45:00,59.37,59.37,59.27,59.34,81372.0,52.5347,52.5347,52.4462,52.5082,81372.0
2021-06-29 14:50:00,59.34,59.38,59.33,59.38,41596.0,52.5082,52.5436,52.4993,52.5436,41596.0
2021-06-29 14:55:00,59.38,59.44,59.35,59.43,37128.0,52.5436,52.5967,52.517,52.5878,37128.0
2021-06-29 15:00:00,59.42,59.44,59.38,59.41,49790.0,52.579,52.5967,52.5436,52.5701,49790.0
2021-06-29 15:05:00,59.41,59.46,59.37,59.39,50692.0,52.5701,52.6144,52.5347,52.5524,50692.0
2021-06-29 15:10:00,59.39,59.51,59.38,59.49,72942.0,52.5524,52.6586,52.5436,52.6409,72942.0
2021-06-29 15:15:00,59.48,59.51,59.45,59.5,44312.0,52.6321,52.6586,52.6055,52.6498,44312.0
2021-06-29 15:20:00,59.5,59.5,59.44,59.48,37189.0,52.6498,52.6498,52.5967,52.6321,37189.0
2021-06-29 15:25:00,59.48,59.54,59.48,59.48,41658.0,52.6321,52.6852,52.6321,52.6321,41658.0
2021-06-29 15:30:00,59.48,59.48,59.42,59.45,71247.0,52.6321,52.6321,52.579,52.6055,71247.0
2021-06-29 15:35:00,59.44,59.48,59.41,59.46,63507.0,52.5967,52.6321,52.5701,52.6144,63507.0
2021-06-29 15:40:00,59.46,59.47,59.38,59.44,257983.0,52.6144,52.6232,52.5436,52.5967,257983.0
2021-06-29 15:45:00,59.44,59.46,59.38,59.39,85425.0,52.5967,52.6144,52.5436,52.5524,85425.0
2021-06-29 15:50:00,59.39,59.48,59.38,59.48,200225.0,52.5524,52.6321,52.5436,52.6321,200225.0
2021-06-29 15:55:00,59.47,59.49,59.41,59.48,260569.0,52.6232,52.6409,52.5701,52.6321,260569.0
2021-06-30 09:30:00,59.17,59.65,59.17,59.57,86153.0,52.3578,52.7825,52.3578,52.7117,86153.0
2021-06-30 09:35:00,59.56,59.67,59.44,59.6,55181.0,52.7029,52.8002,52.5967,52.7382,55181.0
2021-06-30 09:40:00,59.64,59.85,59.63,59.78,53132.0,52.7736,52.9595,52.7648,52.8975,53132.0
2021-06-30 09:45:00,59.78,59.78,59.49,59.59,41079.0,52.8975,52.8975,52.6409,52.7294,41079.0
2021-06-30 09:50:00,59.59,59.72,59.54,59.62,35322.0,52.7294,52.8444,52.6852,52.7559,35322.0
2021-06-30 09:55:00,59.64,59.72,59.62,59.68,31203.0,52.7736,52.8444,52.7559,52.809,31203.0
2021-06-30 10:00:00,59.7,59.75,59.59,59.6,51013.0,52.8267,52.871,52.7294,52.7382,51013.0
2021-06-30 10:05:00,59.6,59.8,59.59,59.77,36779.0,52.7382,52.9152,52.7294,52.8887,36779.0
2021-06-30 10:10:00,59.78,59.89,59.77,59.84,58785.0,52.8975,52.9949,52.8887,52.9506,58785.0
2021-06-30 10:15:00,59.83,59.86,59.73,59.75,32838.0,52.9418,52.9683,52.8533,52.871,32838.0
2021-06-30 10:20:00,59.74,59.84,59.74,59.8,27286.0,52.8621,52.9506,52.8621,52.9152,27286.0
2021-06-30 10:25:00,59.8,59.85,59.72,59.79,30618.0,52.9152,52.9595,52.8444,52.9064,30618.0
2021-06-30 10:30:00,59.79,59.89,59.76,59.86,32425.0,52.9064,52.9949,52.8798,52.9683,32425.0
2021-06-30 10:35:00,59.87,59.92,59.81,59.92,38432.0,52.9772,53.0214,52.9241,53.0214,38432.0
2021-06-30 10:40:00,59.92,59.96,59.78,59.8,52221.0,53.0214,53.0568,52.8975,52.9152,52221.0
2021-06-30 10:45:00,59.79,59.92,59.77,59.9,81563.0,52.9064,53.0214,52.8887,53.0037,81563.0
2021-06-30 10:50:00,59.89,59.89,59.72,59.73,33239.0,52.9949,52.9949,52.8444,52.8533,33239.0
2021-06-30 10:55:00,59.73,59.75,59.68,59.72,27762.0,52.8533,52.871,52.809,52.8444,27762.0
2021-06-30 11:00:00,59.73,59.76,59.67,59.68,23851.0,52.8533,52.8798,52.8002,52.809,23851.0
2021-06-30 11:05:00,59.68,59.71,59.59,59.63,27899.0,52.809,52.8356,52.7294,52.7648,27899.0
2021-06-30 11:10:00,59.63,59.69,59.6,59.67,26345.0,52.7648,52.8179,52.7382,52.8002,26345.0
2021-06-30 11:15:00,59.67,59.71,59.62,59.69,29849.0,52.8002,52.8356,52.7559,52.8179,29849.0
2021-06-30 11:20:00,59.69,59.85,59.68,59.82,26544.0,52.8179,52.9595,52.809,52.9329,26544.0
2021-06-30 11:25:00,59.83,59.83,59.73,59.77,47295.0,52.9418,52.9418,52.8533,52.8887,47295.0
2021-06-30 11:30:00,59.77,59.79,59.72,59.77,41871.0,52.8887,52.9064,52.8444,52.8887,41871.0
2021-06-30 11:35:00,59.77,59.86,59.75,59.86,24819.0,52.8887,52.9683,52.871,52.9683,24819.0
2021-06-30 11:40:00,59.85,59.89,59.81,59.88,32023.0,52.9595,52.9949,52.9241,52.986,32023.0
2021-06-30 11:45:00,59.89,59.89,59.74,59.74,24595.0,52.9949,52.9949,52.8621,52.8621,24595.0
2021-06-30 11:50:00,59.73,59.76,59.71,59.72,30343.0,52.8533,52.8798,52.8356,52.8444,30343.0
2021-06-30 11:55:00,59.73,59.74,59.7,59.73,24896.0,52.8533,52.8621,52.8267,52.8533,24896.0
2021-06-30 12:00:00,59.73,59.75,59.7,59.72,69995.0,52.8533,52.871,52.8267,52.8444,69995.0
2021-06-30 12:05:00,59.72,59.73,59.69,59.71,21336.0,52.8444,52.8533,52.8179,52.8356,21336.0
2021-06-30 12:10:00,59.71,59.71,59.68,59.7,37673.0,52.8356,52.8356,52.809,52.8267,37673.0
2021-06-30 12:15:00,59.7,59.7,59.64,59.65,19971.0,52.8267,52.8267,52.7736,52.7825,19971.0
2021-06-30 12:20:00,59.66,59.71,59.64,59.7,41108.0,52.7913,52.8356,52.7736,52.8267,41108.0
2021-06-30 12:25:00,59.71,59.8,59.7,59.76,33520.0,52.8356,52.9152,52.8267,52.8798,33520.0
2021-06-30 12:30:00,59.77,59.84,59.77,59.83,20122.0,52.8887,52.9506,52.8887,52.9418,20122.0
2021-06-30 12:35:00,59.84,59.9,59.82,59.86,31071.0,52.9506,53.0037,52.9329,52.9683,31071.0
2021-06-30 12:40:00,59.85,59.88,59.83,59.86,24143.0,52.9595,52.986,52.9418,52.9683,24143.0
2021-06-30 12:45:00,59.86,59.9,59.84,59.86,30458.0,52.9683,53.0037,52.9506,52.9683,30458.0
2021-06-30 12:50:00,59.86,59.87,59.8,59.81,10979.0,52.9683,52.9772,52.9152,52.9241,10979.0
2021-06-30 12:55:00,59.82,59.82,59.76,59.77,23129.0,52.9329,52.9329,52.8798,52.8887,23129.0
2021-06-30 13:00:00,59.76,59.76,59.72,59.73,17772.0,52.8798,52.8798,52.8444,52.8533,17772.0
2021-06-30 13:05:00,59.73,59.76,59.71,59.74,34775.0,52.8533,52.8798,52.8356,52.8621,34775.0
2021-06-30 13:10:00,59.74,59.74,59.66,59.67,40029.0,52.8621,52.8621,52.7913,52.8002,40029.0
2021-06-30 13:15:00,59.67,59.67,59.63,59.64,101408.0,52.8002,52.8002,52.7648,52.7736,101408.0
2021-06-30 13:20:00,59.64,59.69,59.62,59.66,25314.0,52.7736,52.8179,52.7559,52.7913,25314.0
2021-06-30 13:25:00,59.66,59.68,59.62,59.66,19521.0,52.7913,52.809,52.7559,52.7913,19521.0
2021-06-30 13:30:00,59.65,59.66,59.62,59.66,18115.0,52.7825,52.7913,52.7559,52.7913,18115.0
2021-06-30 13:35:00,59.66,59.66,59.57,59.59,27434.0,52.7913,52.7913,52.7117,52.7294,27434.0
2021-06-30 13:40:00,59.59,59.61,59.53,59.6,22549.0,52.7294,52.7471,52.6763,52.7382,22549.0
2021-06-30 13:45:00,59.6,59.67,59.59,59.67,16551.0,52.7382,52.8002,52.7294,52.8002,16551.0
2021-06-30 13:50:00,59.67,59.7,59.65,59.68,25700.0,52.8002,52.8267,52.7825,52.809,25700.0
2021-06-30 13:55:00,59.67,59.67,59.62,59.66,18942.0,52.8002,52.8002,52.7559,52.7913,18942.0
2021-06-30 14:00:00,59.66,59.69,59.64,59.69,26327.0,52.7913,52.8179,52.7736,52.8179,26327.0
2021-06-30 14:05:00,59.69,59.71,59.67,59.68,15471.0,52.8179,52.8356,52.8002,52.809,15471.0
2021-06-30 14:10:00,59.69,59.7,59.66,59.67,34356.0,52.8179,52.8267,52.7913,52.8002,34356.0
2021-06-30 14:15:00,59.67,59.73,59.65,59.71,29616.0,52.8002,52.8533,52.7825,52.8356,29616.0
2021-06-30 14:20:00,59.72,59.75,59.7,59.72,28979.0,52.8444,52.871,52.8267,52.8444,28979.0
2021-06-30 14:25:00,59.73,59.77,59.72,59.74,57896.0,52.8533,52.8887,52.8444,52.8621,57896.0
2021-06-30 14:30:00,59.73,59.73,59.68,59.71,30104.0,52.8533,52.8533,52.809,52.8356,30104.0
2021-06-30 14:35:00,59.7,59.72,59.66,59.69,42473.0,52.8267,52.8444,52.7913,52.8179,42473.0
2021-06-30 14:40:00,59.69,59.71,59.66,59.69,29593.0,52.8179,52.8356,52.7913,52.8179,29593.0
2021-06-30 14:45:00,59.69,59.73,59.67,59.71,38070.0,52.8179,52.8533,52.8002,52.8356,38070.0
2021-06-30 14:50:00,59.7,59.73,59.68,59.7,32105.0,52.8267,52.8533,52.809,52.8267,32105.0
2021-06-30 14:55:00,59.7,59.78,59.69,59.75,87490.0,52.8267,52.8975,52.8179,52.871,87490.0
2021-06-30 15:00:00,59.74,59.75,59.69,59.72,63459.0,52.8621,52.871,52.8179,52.8444,63459.0
2021-06-30 15:05:00,59.72,59.72,59.64,59.66,43378.0,52.8444,52.8444,52.7736,52.7913,43378.0
2021-06-30 15:10:00,59.67,59.72,59.66,59.72,38817.0,52.8002,52.8444,52.7913,52.8444,38817.0
2021-06-30 15:15:00,59.72,59.72,59.69,59.7,29901.0,52.8444,52.8444,52.8179,52.8267,29901.0
2021-06-30 15:20:00,59.71,59.82,59.7,59.8,63428.0,52.8356,52.9329,52.8267,52.9152,63428.0
2021-06-30 15:25:00,59.8,59.8,59.72,59.72,64356.0,52.9152,52.9152,52.8444,52.8444,64356.0
2021-06-30 15:30:00,59.73,59.75,59.63,59.68,136269.0,52.8533,52.871,52.7648,52.809,136269.0
2021-06-30 15:35:00,59.68,59.81,59.67,59.8,144356.0,52.809,52.9241,52.8002,52.9152,144356.0
2021-06-30 15:40:00,59.8,59.8,59.7,59.72,108894.0,52.9152,52.9152,52.8267,52.8444,108894.0
2021-06-30 15:45:00,59.72,59.77,59.65,59.68,149735.0,52.8444,52.8887,52.7825,52.809,149735.0
2021-06-30 15:50:00,59.68,59.83,59.68,59.79,163764.0,52.809,52.9418,52.809,52.9064,163764.0
2021-06-30 15:55:00,59.79,59.88,59.77,59.84,320704.0,52.9064,52.986,52.8887,52.9506,320704.0
2021-07-01 09:30:00,60.3,60.54,60.14,60.25,67687.0,53.3577,53.57,53.2161,53.3134,67687.0
2021-07-01 09:35:00,60.24,60.24,59.97,60.11,40393.0,53.3046,53.3046,53.0657,53.1895,40393.0
2021-07-01 09:40:00,60.1,60.21,60.02,60.2,22861.0,53.1807,53.278,53.1099,53.2692,22861.0
2021-07-01 09:45:00,60.21,60.28,60.15,60.2,31773.0,53.278,53.34,53.2249,53.2692,31773.0
2021-07-01 09:50:00,60.22,60.26,60.09,60.26,33173.0,53.2869,53.3223,53.1718,53.3223,33173.0
2021-07-01 09:55:00,60.26,60.26,60.15,60.2,22934.0,53.3223,53.3223,53.2249,53.2692,22934.0
2021-07-01 10:00:00,60.2,60.25,60.11,60.14,34340.0,53.2692,53.3134,53.1895,53.2161,34340.0
2021-07-01 10:05:00,60.14,60.32,60.13,60.27,31436.0,53.2161,53.3754,53.2072,53.3311,31436.0
2021-07-01 10:10:00,60.28,60.31,60.23,60.3,32375.0,53.34,53.3665,53.2957,53.3577,32375.0
2021-07-01 10:15:00,60.32,60.4,60.3,60.39,45112.0,53.3754,53.4461,53.3577,53.4373,45112.0
2021-07-01 10:20:00,60.4,60.42,60.25,60.26,44850.0,53.4461,53.4638,53.3134,53.3223,44850.0
2021-07-01 10:25:00,60.27,60.32,60.19,60.21,18174.0,53.3311,53.3754,53.2603,53.278,18174.0
2021-07-01 10:30:00,60.21,60.23,60.16,60.2,59406.0,53.278,53.2957,53.2338,53.2692,59406.0
2021-07-01 10:35:00,60.21,60.22,60.08,60.18,20820.0,53.278,53.2869,53.163,53.2515,20820.0
2021-07-01 10:40:00,60.18,60.33,60.17,60.33,18881.0,53.2515,53.3842,53.2426,53.3842,18881.0
2021-07-01 10:45:00,60.34,60.38,60.29,60.38,25890.0,53.3931,53.4284,53.3488,53.4284,25890.0
2021-07-01 10:50:00,60.39,60.42,60.32,60.35,24323.0,53.4373,53.4638,53.3754,53.4019,24323.0
2021-07-01 10:55:00,60.36,60.4,60.3,60.3,17635.0,53.4108,53.4461,53.3577,53.3577,17635.0
2021-07-01 11:00:00,60.3,60.39,60.29,60.39,26320.0,53.3577,53.4373,53.3488,53.4373,26320.0
2021-07-01 11:05:00,60.39,60.51,60.39,60.47,23542.0,53.4373,53.5435,53.4373,53.5081,23542.0
2021-07-01 11:10:00,60.46,60.52,60.46,60.47,19888.0,53.4992,53.5523,53.4992,53.5081,19888.0
2021-07-01 11:15:00,60.48,60.49,60.38,60.39,26412.0,53.5169,53.5258,53.4284,53.4373,26412.0
2021-07-01 11:20:00,60.39,60.47,60.38,60.44,21602.0,53.4373,53.5081,53.4284,53.4815,21602.0
2021-07-01 11:25:00,60.44,60.55,60.43,60.53,20625.0,53.4815,53.5789,53.4727,53.5612,20625.0
2021-07-01 11:30:00,60.53,60.54,60.42,60.45,36306.0,53.5612,53.57,53.4638,53.4904,36306.0
2021-07-01 11:35:00,60.45,60.5,60.44,60.47,28979.0,53.4904,53.5346,53.4815,53.5081,28979.0
2021-07-01 11:40:00,60.47,60.47,60.4,60.44,20947.0,53.5081,53.5081,53.4461,53.4815,20947.0
2021-07-01 11:45:00,60.44,60.46,60.42,60.44,12694.0,53.4815,53.4992,53.4638,53.4815,12694.0
2021-07-01 11:50:00,60.46,60.5,60.45,60.47,20020.0,53.4992,53.5346,53.4904,53.5081,20020.0
2021-07-01 11:55:00,60.46,60.46,60.37,60.41,29770.0,53.4992,53.4992,53.4196,53.455,29770.0
2021-07-01 12:00:00,60.41,60.45,60.37,60.42,25075.0,53.455,53.4904,53.4196,53.4638,25075.0
2021-07-01 12:05:00,60.42,60.46,60.4,60.43,31144.0,53.4638,53.4992,53.4461,53.4727,31144.0
2021-07-01 12:10:00,60.44,60.47,60.41,60.43,22837.0,53.4815,53.5081,53.455,53.4727,22837.0
2021-07-01 12:15:00,60.44,60.51,60.42,60.51,13557.0,53.4815,53.5435,53.4638,53.5435,13557.0
2021-07-01 12:20:00,60.51,60.52,60.45,60.46,20892.0,53.5435,53.5523,53.4904,53.4992,20892.0
2021-07-01 12:25:00,60.46,60.5,60.44,60.48,40609.0,53.4992,53.5346,53.4815,53.5169,40609.0
2021-07-01 12:30:00,60.48,60.54,60.47,60.54,19700.0,53.5169,53.57,53.5081,53.57,19700.0
2021-07-01 12:35:00,60.54,60.57,60.51,60.53,69073.0,53.57,53.5966,53.5435,53.5612,69073.0
2021-07-01 12:40:00,60.52,60.6,60.51,60.59,39952.0,53.5523,53.6231,53.5435,53.6143,39952.0
2021-07-01 12:45:00,60.59,60.6,60.55,60.57,41581.0,53.6143,53.6231,53.5789,53.5966,41581.0
2021-07-01 12:50:00,60.57,60.58,60.52,60.53,13729.0,53.5966,53.6054,53.5523,53.5612,13729.0
2021-07-01 12:55:00,60.54,60.58,60.53,60.56,17559.0,53.57,53.6054,53.5612,53.5877,17559.0
2021-07-01 13:00:00,60.55,60.62,60.55,60.62,12155.0,53.5789,53.6408,53.5789,53.6408,12155.0
2021-07-01 13:05:00,60.62,60.64,60.6,60.61,17121.0,53.6408,53.6585,53.6231,53.632,17121.0
2021-07-01 13:10:00,60.62,60.67,60.61,60.65,49436.0,53.6408,53.6851,53.632,53.6674,49436.0
2021-07-01 13:15:00,60.65,60.7,60.64,60.7,113237.0,53.6674,53.7116,53.6585,53.7116,113237.0
2021-07-01 13:20:00,60.7,60.72,60.68,60.7,31189.0,53.7116,53.7293,53.6939,53.7116,31189.0
2021-07-01 13:25:00,60.7,60.73,60.69,60.71,15699.0,53.7116,53.7382,53.7028,53.7205,15699.0
2021-07-01 13:30:00,60.71,60.72,60.67,60.69,22619.0,53.7205,53.7293,53.6851,53.7028,22619.0
2021-07-01 13:35:00,60.7,60.7,60.62,60.66,37823.0,53.7116,53.7116,53.6408,53.6762,37823.0
2021-07-01 13:40:00,60.66,60.67,60.63,60.65,13766.0,53.6762,53.6851,53.6497,53.6674,13766.0
2021-07-01 13:45:00,60.65,60.67,60.64,60.65,16907.0,53.6674,53.6851,53.6585,53.6674,16907.0
2021-07-01 13:50:00,60.66,60.7,60.63,60.67,21980.0,53.6762,53.7116,53.6497,53.6851,21980.0
2021-07-01 13:55:00,60.68,60.7,60.65,60.69,21869.0,53.6939,53.7116,53.6674,53.7028,21869.0
2021-07-01 14:00:00,60.68,60.69,60.61,60.62,25249.0,53.6939,53.7028,53.632,53.6408,25249.0
2021-07-01 14:05:00,60.61,60.61,60.48,60.49,25492.0,53.632,53.632,53.5169,53.5258,25492.0
2021-07-01 14:10:00,60.46,60.53,60.45,60.53,19588.0,53.4992,53.5612,53.4904,53.5612,19588.0
2021-07-01 14:15:00,60.53,60.55,60.51,60.53,16674.0,53.5612,53.5789,53.5435,53.5612,16674.0
2021-07-01 14:20:00,60.53,60.6,60.5,60.58,39436.0,53.5612,53.6231,53.5346,53.6054,39436.0
2021-07-01 14:25:00,60.57,60.64,60.56,60.64,18484.0,53.5966,53.6585,53.5877,53.6585,18484.0
2021-07-01 14:30:00,60.64,60.64,60.59,60.63,20410.0,53.6585,53.6585,53.6143,53.6497,20410.0
2021-07-01 14:35:00,60.64,60.65,60.57,60.58,19341.0,53.6585,53.6674,53.5966,53.6054,19341.0
2021-07-01 14:40:00,60.58,60.61,60.55,60.56,30839.0,53.6054,53.632,53.5789,53.5877,30839.0
2021-07-01 14:45:00,60.55,60.58,60.54,60.56,38262.0,53.5789,53.6054,53.57,53.5877,38262.0
2021-07-01 14:50:00,60.56,60.59,60.54,60.55,36084.0,53.5877,53.6143,53.57,53.5789,36084.0
2021-07-01 14:55:00,60.56,60.59,60.55,60.58,25381.0,53.5877,53.6143,53.5789,53.6054,25381.0
2021-07-01 15:00:00,60.58,60.6,60.57,60.59,24714.0,53.6054,53.6231,53.5966,53.6143,24714.0
2021-07-01 15:05:00,60.59,60.61,60.55,60.6,32810.0,53.6143,53.632,53.5789,53.6231,32810.0
2021-07-01 15:10:00,60.6,60.65,60.58,60.64,22510.0,53.6231,53.6674,53.6054,53.6585,22510.0
2021-07-01 15:15:00,60.64,60.67,60.62,60.64,32599.0,53.6585,53.6851,53.6408,53.6585,32599.0
2021-07-01 15:20:00,60.64,60.66,60.63,60.64,35866.0,53.6585,53.6762,53.6497,53.6585,35866.0
2021-07-01 15:25:00,60.65,60.66,60.58,60.6,47839.0,53.6674,53.6762,53.6054,53.6231,47839.0
2021-07-01 15:30:00,60.6,60.62,60.55,60.56,37778.0,53.6231,53.6408,53.5789,53.5877,37778.0
2021-07-01 15:35:00,60.56,60.61,60.55,60.57,43277.0,53.5877,53.632,53.5789,53.5966,43277.0
2021-07-01 15:40:00,60.56,60.61,60.55,60.59,31400.0,53.5877,53.632,53.5789,53.6143,31400.0
2021-07-01 15:45:00,60.59,60.6,60.51,60.56,108564.0,53.6143,53.6231,53.5435,53.5877,108564.0
2021-07-01 15:50:00,60.55,60.59,60.42,60.45,151851.0,53.5789,53.6143,53.4638,53.4904,151851.0
2021-07-01 15:55:00,60.45,60.54,60.42,60.52,323381.0,53.4904,53.57,53.4638,53.5523,323381.0
2021-07-02 09:30:00,60.26,60.37,60.08,60.22,78826.0,53.3223,53.4196,53.163,53.2869,78826.0
2021-07-02 09:35:00,60.22,60.27,60.11,60.16,44742.0,53.2869,53.3311,53.1895,53.2338,44742.0
2021-07-02 09:40:00,60.15,60.21,60.09,60.16,31763.0,53.2249,53.278,53.1718,53.2338,31763.0
2021-07-02 09:45:00,60.17,60.27,60.13,60.23,31626.0,53.2426,53.3311,53.2072,53.2957,31626.0
2021-07-02 09:50:00,60.26,60.31,60.2,60.25,31865.0,53.3223,53.3665,53.2692,53.3134,31865.0
2021-07-02 09:55:00,60.26,60.26,60.17,60.21,28093.0,53.3223,53.3223,53.2426,53.278,28093.0
2021-07-02 10:00:00,60.21,60.31,60.16,60.3,43295.0,53.278,53.3665,53.2338,53.3577,43295.0
2021-07-02 10:05:00,60.29,60.29,60.1,60.14,40670.0,53.3488,53.3488,53.1807,53.2161,40670.0
2021-07-02 10:10:00,60.14,60.14,60.06,60.09,45750.0,53.2161,53.2161,53.1453,53.1718,45750.0
2021-07-02 10:15:00,60.09,60.19,60.06,60.07,47902.0,53.1718,53.2603,53.1453,53.1541,47902.0
2021-07-02 10:20:00,60.07,60.21,60.06,60.17,30127.0,53.1541,53.278,53.1453,53.2426,30127.0
2021-07-02 10:25:00,60.19,60.23,60.17,60.19,25559.0,53.2603,53.2957,53.2426,53.2603,25559.0
2021-07-02 10:30:00,60.22,60.32,60.21,60.28,28086.0,53.2869,53.3754,53.278,53.34,28086.0
2021-07-02 10:35:00,60.28,60.29,60.2,60.24,17829.0,53.34,53.3488,53.2692,53.3046,17829.0
2021-07-02 10:40:00,60.24,60.32,60.24,60.3,28362.0,53.3046,53.3754,53.3046,53.3577,28362.0
2021-07-02 10:45:00,60.31,60.35,60.28,60.29,25560.0,53.3665,53.4019,53.34,53.3488,25560.0
2021-07-02 10:50:00,60.3,60.3,60.23,60.26,15143.0,53.3577,53.3577,53.2957,53.3223,15143.0
2021-07-02 10:55:00,60.26,60.27,60.2,60.25,16652.0,53.3223,53.3311,53.2692,53.3134,16652.0
2021-07-02 11:00:00,60.26,60.26,60.11,60.13,19198.0,53.3223,53.3223,53.1895,53.2072,19198.0
2021-07-02 11:05:00,60.13,60.17,60.13,60.17,16660.0,53.2072,53.2426,53.2072,53.2426,16660.0
2021-07-02 11:10:00,60.17,60.19,60.15,60.17,19567.0,53.2426,53.2603,53.2249,53.2426,19567.0
2021-07-02 11:15:00,60.18,60.18,60.14,60.15,24330.0,53.2515,53.2515,53.2161,53.2249,24330.0
2021-07-02 11:20:00,60.15,60.28,60.14,60.28,21458.0,53.2249,53.34,53.2161,53.34,21458.0
2021-07-02 11:25:00,60.28,60.34,60.27,60.33,26573.0,53.34,53.3931,53.3311,53.3842,26573.0
2021-07-02 11:30:00,60.34,60.34,60.22,60.23,36198.0,53.3931,53.3931,53.2869,53.2957,36198.0
2021-07-02 11:35:00,60.23,60.24,60.15,60.2,26419.0,53.2957,53.3046,53.2249,53.2692,26419.0
2021-07-02 11:40:00,60.21,60.21,60.13,60.15,24483.0,53.278,53.278,53.2072,53.2249,24483.0
2021-07-02 11:45:00,60.15,60.17,60.12,60.17,22057.0,53.2249,53.2426,53.1984,53.2426,22057.0
2021-07-02 11:50:00,60.17,60.2,60.15,60.17,27817.0,53.2426,53.2692,53.2249,53.2426,27817.0
2021-07-02 11:55:00,60.18,60.23,60.17,60.21,27744.0,53.2515,53.2957,53.2426,53.278,27744.0
2021-07-02 12:00:00,60.21,60.29,60.19,60.29,26436.0,53.278,53.3488,53.2603,53.3488,26436.0
2021-07-02 12:05:00,60.28,60.29,60.25,60.28,13048.0,53.34,53.3488,53.3134,53.34,13048.0
2021-07-02 12:10:00,60.27,60.28,60.23,60.25,22432.0,53.3311,53.34,53.2957,53.3134,22432.0
2021-07-02 12:15:00,60.25,60.29,60.24,60.28,14194.0,53.3134,53.3488,53.3046,53.34,14194.0
2021-07-02 12:20:00,60.27,60.28,60.24,60.26,17361.0,53.3311,53.34,53.3046,53.3223,17361.0
2021-07-02 12:25:00,60.26,60.27,60.24,60.26,16013.0,53.3223,53.3311,53.3046,53.3223,16013.0
2021-07-02 12:30:00,60.25,60.32,60.21,60.32,21810.0,53.3134,53.3754,53.278,53.3754,21810.0
2021-07-02 12:35:00,60.32,60.34,60.29,60.32,21271.0,53.3754,53.3931,53.3488,53.3754,21271.0
2021-07-02 12:40:00,60.33,60.39,60.32,60.39,22477.0,53.3842,53.4373,53.3754,53.4373,22477.0
2021-07-02 12:45:00,60.38,60.39,60.36,60.39,18029.0,53.4284,53.4373,53.4108,53.4373,18029.0
2021-07-02 12:50:00,60.38,60.46,60.37,60.46,38579.0,53.4284,53.4992,53.4196,53.4992,38579.0
2021-07-02 12:55:00,60.45,60.46,60.42,60.43,25840.0,53.4904,53.4992,53.4638,53.4727,25840.0
2021-07-02 13:00:00,60.44,60.53,60.43,60.52,13398.0,53.4815,53.5612,53.4727,53.5523,13398.0
2021-07-02 13:05:00,60.52,60.53,60.47,60.5,23497.0,53.5523,53.5612,53.5081,53.5346,23497.0
2021-07-02 13:10:00,60.5,60.5,60.43,60.46,20108.0,53.5346,53.5346,53.4727,53.4992,20108.0
2021-07-02 13:15:00,60.46,60.49,60.45,60.48,13721.0,53.4992,53.5258,53.4904,53.5169,13721.0
2021-07-02 13:20:00,60.48,60.5,60.47,60.5,15593.0,53.5169,53.5346,53.5081,53.5346,15593.0
2021-07-02 13:25:00,60.49,60.51,60.46,60.48,24685.0,53.5258,53.5435,53.4992,53.5169,24685.0
2021-07-02 13:30:00,60.47,60.49,60.4,60.4,24037.0,53.5081,53.5258,53.4461,53.4461,24037.0
2021-07-02 13:35:00,60.41,60.46,60.4,60.46,12888.0,53.455,53.4992,53.4461,53.4992,12888.0
2021-07-02 13:40:00,60.46,60.48,60.44,60.46,19787.0,53.4992,53.5169,53.4815,53.4992,19787.0
2021-07-02 13:45:00,60.46,60.47,60.44,60.45,13335.0,53.4992,53.5081,53.4815,53.4904,13335.0
2021-07-02 13:50:00,60.46,60.47,60.4,60.41,24655.0,53.4992,53.5081,53.4461,53.455,24655.0
2021-07-02 13:55:00,60.4,60.43,60.4,60.41,20360.0,53.4461,53.4727,53.4461,53.455,20360.0
2021-07-02 14:00:00,60.42,60.42,60.39,60.42,15518.0,53.4638,53.4638,53.4373,53.4638,15518.0
2021-07-02 14:05:00,60.42,60.47,60.42,60.47,24034.0,53.4638,53.5081,53.4638,53.5081,24034.0
2021-07-02 14:10:00,60.47,60.53,60.46,60.53,22285.0,53.5081,53.5612,53.4992,53.5612,22285.0
2021-07-02 14:15:00,60.53,60.56,60.52,60.54,22873.0,53.5612,53.5877,53.5523,53.57,22873.0
2021-07-02 14:20:00,60.54,60.58,60.53,60.57,29534.0,53.57,53.6054,53.5612,53.5966,29534.0
2021-07-02 14:25:00,60.56,60.56,60.51,60.55,23417.0,53.5877,53.5877,53.5435,53.5789,23417.0
2021-07-02 14:30:00,60.55,60.56,60.53,60.55,11832.0,53.5789,53.5877,53.5612,53.5789,11832.0
2021-07-02 14:35:00,60.55,60.55,60.48,60.5,23388.0,53.5789,53.5789,53.5169,53.5346,23388.0
2021-07-02 14:40:00,60.5,60.54,60.49,60.53,17570.0,53.5346,53.57,53.5258,53.5612,17570.0
2021-07-02 14:45:00,60.52,60.53,60.46,60.49,29709.0,53.5523,53.5612,53.4992,53.5258,29709.0
2021-07-02 14:50:00,60.49,60.49,60.46,60.48,21096.0,53.5258,53.5258,53.4992,53.5169,21096.0
2021-07-02 14:55:00,60.48,60.49,60.41,60.42,22506.0,53.5169,53.5258,53.455,53.4638,22506.0
2021-07-02 15:00:00,60.43,60.47,60.42,60.44,35524.0,53.4727,53.5081,53.4638,53.4815,35524.0
2021-07-02 15:05:00,60.45,60.5,60.44,60.45,36162.0,53.4904,53.5346,53.4815,53.4904,36162.0
2021-07-02 15:10:00,60.45,60.5,60.43,60.47,35499.0,53.4904,53.5346,53.4727,53.5081,35499.0
2021-07-02 15:15:00,60.47,60.48,60.45,60.47,19664.0,53.5081,53.5169,53.4904,53.5081,19664.0
2021-07-02 15:20:00,60.47,60.47,60.4,60.42,26505.0,53.5081,53.5081,53.4461,53.4638,26505.0
2021-07-02 15:25:00,60.42,60.44,60.4,60.43,23363.0,53.4638,53.4815,53.4461,53.4727,23363.0
2021-07-02 15:30:00,60.43,60.44,60.35,60.35,27780.0,53.4727,53.4815,53.4019,53.4019,27780.0
2021-07-02 15:35:00,60.34,60.36,60.3,60.33,45475.0,53.3931,53.4108,53.3577,53.3842,45475.0
2021-07-02 15:40:00,60.34,60.37,60.32,60.36,64578.0,53.3931,53.4196,53.3754,53.4108,64578.0
2021-07-02 15:45:00,60.36,60.39,60.34,60.36,50043.0,53.4108,53.4373,53.3931,53.4108,50043.0
2021-07-02 15:50:00,60.37,60.44,60.36,60.41,77322.0,53.4196,53.4815,53.4108,53.455,77322.0
2021-07-02 15:55:00,60.41,60.44,60.36,60.43,194521.0,53.455,53.4815,53.4108,53.4727,194521.0
2021-07-06 09:30:00,60.28,60.28,59.71,59.74,121109.0,53.34,53.34,52.8356,52.8621,121109.0
2021-07-06 09:35:00,59.72,59.72,59.27,59.36,69380.0,52.8444,52.8444,52.4462,52.5259,69380.0
2021-07-06 09:40:00,59.35,59.42,59.27,59.39,55629.0,52.517,52.579,52.4462,52.5524,55629.0
2021-07-06 09:45:00,59.39,59.51,59.31,59.51,87346.0,52.5524,52.6586,52.4816,52.6586,87346.0
2021-07-06 09:50:00,59.5,59.54,59.37,59.37,100177.0,52.6498,52.6852,52.5347,52.5347,100177.0
2021-07-06 09:55:00,59.36,59.41,59.3,59.35,41332.0,52.5259,52.5701,52.4728,52.517,41332.0
2021-07-06 10:00:00,59.34,59.36,59.1,59.12,47721.0,52.5082,52.5259,52.2958,52.3135,47721.0
2021-07-06 10:05:00,59.13,59.14,59.04,59.1,65926.0,52.3224,52.3312,52.2427,52.2958,65926.0
2021-07-06 10:10:00,59.1,59.14,58.98,59.0,72580.0,52.2958,52.3312,52.1896,52.2073,72580.0
2021-07-06 10:15:00,58.98,59.11,58.93,59.07,102974.0,52.1896,52.3047,52.1454,52.2693,102974.0
2021-07-06 10:20:00,59.07,59.07,58.84,58.89,45142.0,52.2693,52.2693,52.0657,52.11,45142.0
2021-07-06 10:25:00,58.89,59.01,58.85,58.92,62070.0,52.11,52.2162,52.0746,52.1365,62070.0
2021-07-06 10:30:00,58.91,59.0,58.85,58.95,112232.0,52.1277,52.2073,52.0746,52.1631,112232.0
2021-07-06 10:35:00,58.96,59.05,58.88,59.02,65531.0,52.1719,52.2516,52.1011,52.225,65531.0
2021-07-06 10:40:00,59.02,59.03,58.89,58.96,74400.0,52.225,52.2339,52.11,52.1719,74400.0
2021-07-06 10:45:00,58.96,58.96,58.85,58.93,39780.0,52.1719,52.1719,52.0746,52.1454,39780.0
2021-07-06 10:50:00,58.93,58.94,58.76,58.79,86643.0,52.1454,52.1542,51.995,52.0215,86643.0
2021-07-06 10:55:00,58.8,58.8,58.63,58.65,73771.0,52.0304,52.0304,51.8799,51.8976,73771.0
2021-07-06 11:00:00,58.64,58.71,58.56,58.6,52802.0,51.8888,51.9507,51.818,51.8534,52802.0
2021-07-06 11:05:00,58.6,58.73,58.59,58.64,50446.0,51.8534,51.9684,51.8445,51.8888,50446.0
2021-07-06 11:10:00,58.64,58.76,58.55,58.75,78706.0,51.8888,51.995,51.8091,51.9861,78706.0
2021-07-06 11:15:00,58.75,58.86,58.69,58.74,33752.0,51.9861,52.0834,51.933,51.9773,33752.0
2021-07-06 11:20:00,58.71,58.73,58.64,58.67,44596.0,51.9507,51.9684,51.8888,51.9153,44596.0
2021-07-06 11:25:00,58.68,58.86,58.65,58.84,166869.0,51.9242,52.0834,51.8976,52.0657,166869.0
2021-07-06 11:30:00,58.85,58.97,58.83,58.87,213078.0,52.0746,52.1808,52.0569,52.0923,213078.0
2021-07-06 11:35:00,58.87,58.91,58.84,58.86,159071.0,52.0923,52.1277,52.0657,52.0834,159071.0
2021-07-06 11:40:00,58.88,58.95,58.85,58.94,59868.0,52.1011,52.1631,52.0746,52.1542,59868.0
2021-07-06 11:45:00,58.94,58.95,58.86,58.94,61147.0,52.1542,52.1631,52.0834,52.1542,61147.0
2021-07-06 11:50:00,58.94,58.95,58.72,58.78,83132.0,52.1542,52.1631,51.9596,52.0127,83132.0
2021-07-06 11:55:00,58.79,58.82,58.75,58.8,82937.0,52.0215,52.0481,51.9861,52.0304,82937.0
2021-07-06 12:00:00,58.8,58.81,58.73,58.75,117689.0,52.0304,52.0392,51.9684,51.9861,117689.0
2021-07-06 12:05:00,58.75,58.76,58.68,58.71,194646.0,51.9861,51.995,51.9242,51.9507,194646.0
2021-07-06 12:10:00,58.71,58.9,58.7,58.8,258988.0,51.9507,52.1188,51.9419,52.0304,258988.0
2021-07-06 12:15:00,58.79,58.8,58.7,58.76,212661.0,52.0215,52.0304,51.9419,51.995,212661.0
2021-07-06 12:20:00,58.76,58.76,58.63,58.68,82149.0,51.995,51.995,51.8799,51.9242,82149.0
2021-07-06 12:25:00,58.67,58.67,58.55,58.63,104687.0,51.9153,51.9153,51.8091,51.8799,104687.0
2021-07-06 12:30:00,58.62,58.62,58.49,58.51,48448.0,51.8711,51.8711,51.756,51.7737,48448.0
2021-07-06 12:35:00,58.51,58.65,58.49,58.62,37583.0,51.7737,51.8976,51.756,51.8711,37583.0
2021-07-06 12:40:00,58.63,58.64,58.5,58.51,50603.0,51.8799,51.8888,51.7649,51.7737,50603.0
2021-07-06 12:45:00,58.5,58.54,58.47,58.52,47698.0,51.7649,51.8003,51.7383,51.7826,47698.0
2021-07-06 12:50:00,58.52,58.61,58.51,58.59,28930.0,51.7826,51.8622,51.7737,51.8445,28930.0
2021-07-06 12:55:00,58.59,58.63,58.56,58.63,15677.0,51.8445,51.8799,51.818,51.8799,15677.0
2021-07-06 13:00:00,58.63,58.76,58.6,58.75,27909.0,51.8799,51.995,51.8534,51.9861,27909.0
2021-07-06 13:05:00,58.76,58.79,58.69,58.73,29126.0,51.995,52.0215,51.933,51.9684,29126.0
2021-07-06 13:10:00,58.73,58.73,58.65,58.68,20761.0,51.9684,51.9684,51.8976,51.9242,20761.0
2021-07-06 13:15:00,58.68,58.79,58.67,58.78,31943.0,51.9242,52.0215,51.9153,52.0127,31943.0
2021-07-06 13:20:00,58.78,58.88,58.77,58.8,64689.0,52.0127,52.1011,52.0038,52.0304,64689.0
2021-07-06 13:25:00,58.81,58.83,58.75,58.78,29061.0,52.0392,52.0569,51.9861,52.0127,29061.0
2021-07-06 13:30:00,58.78,58.83,58.76,58.81,23050.0,52.0127,52.0569,51.995,52.0392,23050.0
2021-07-06 13:35:00,58.81,58.87,58.76,58.84,34770.0,52.0392,52.0923,51.995,52.0657,34770.0
2021-07-06 13:40:00,58.84,58.88,58.8,58.87,299110.0,52.0657,52.1011,52.0304,52.0923,299110.0
2021-07-06 13:45:00,58.87,58.88,58.83,58.87,31178.0,52.0923,52.1011,52.0569,52.0923,31178.0
2021-07-06 13:50:00,58.87,58.89,58.85,58.87,43156.0,52.0923,52.11,52.0746,52.0923,43156.0
2021-07-06 13:55:00,58.87,58.94,58.86,58.9,28691.0,52.0923,52.1542,52.0834,52.1188,28691.0
2021-07-06 14:00:00,58.9,58.94,58.88,58.89,18592.0,52.1188,52.1542,52.1011,52.11,18592.0
2021-07-06 14:05:00,58.89,58.91,58.85,58.88,175838.0,52.11,52.1277,52.0746,52.1011,175838.0
2021-07-06 14:10:00,58.88,58.91,58.86,58.87,50705.0,52.1011,52.1277,52.0834,52.0923,50705.0
2021-07-06 14:15:00,58.87,58.95,58.86,58.95,35369.0,52.0923,52.1631,52.0834,52.1631,35369.0
2021-07-06 14:20:00,58.94,58.99,58.93,58.94,31060.0,52.1542,52.1985,52.1454,52.1542,31060.0
2021-07-06 14:25:00,58.94,59.01,58.94,59.01,62412.0,52.1542,52.2162,52.1542,52.2162,62412.0
2021-07-06 14:30:00,59.01,59.03,58.97,59.02,62821.0,52.2162,52.2339,52.1808,52.225,62821.0
2021-07-06 14:35:00,59.02,59.02,58.98,58.99,25962.0,52.225,52.225,52.1896,52.1985,25962.0
2021-07-06 14:40:00,58.99,59.02,58.97,58.99,41296.0,52.1985,52.225,52.1808,52.1985,41296.0
2021-07-06 14:45:00,58.99,59.02,58.98,59.0,28013.0,52.1985,52.225,52.1896,52.2073,28013.0
2021-07-06 14:50:00,59.0,59.02,58.94,58.96,41927.0,52.2073,52.225,52.1542,52.1719,41927.0
2021-07-06 14:55:00,58.97,58.98,58.92,58.93,37454.0,52.1808,52.1896,52.1365,52.1454,37454.0
2021-07-06 15:00:00,58.93,58.95,58.91,58.93,51740.0,52.1454,52.1631,52.1277,52.1454,51740.0
2021-07-06 15:05:00,58.92,58.94,58.9,58.92,54959.0,52.1365,52.1542,52.1188,52.1365,54959.0
2021-07-06 15:10:00,58.92,58.94,58.89,58.9,52426.0,52.1365,52.1542,52.11,52.1188,52426.0
2021-07-06 15:15:00,58.89,58.92,58.88,58.91,47354.0,52.11,52.1365,52.1011,52.1277,47354.0
2021-07-06 15:20:00,58.9,58.91,58.85,58.9,29631.0,52.1188,52.1277,52.0746,52.1188,29631.0
2021-07-06 15:25:00,58.91,58.95,58.89,58.91,59043.0,52.1277,52.1631,52.11,52.1277,59043.0
2021-07-06 15:30:00,58.9,58.94,58.82,58.85,467114.0,52.1188,52.1542,52.0481,52.0746,467114.0
2021-07-06 15:35:00,58.85,58.89,58.82,58.84,65189.0,52.0746,52.11,52.0481,52.0657,65189.0
2021-07-06 15:40:00,58.85,58.88,58.83,58.84,54808.0,52.0746,52.1011,52.0569,52.0657,54808.0
2021-07-06 15:45:00,58.84,58.9,58.8,58.9,63781.0,52.0657,52.1188,52.0304,52.1188,63781.0
2021-07-06 15:50:00,58.91,58.97,58.88,58.91,91449.0,52.1277,52.1808,52.1011,52.1277,91449.0
2021-07-06 15:55:00,58.91,59.04,58.89,58.9,363950.0,52.1277,52.2427,52.11,52.1188,363950.0
2021-07-07 09:30:00,58.34,58.79,58.3,58.77,293234.0,51.6233,52.0215,51.5879,52.0038,293234.0
2021-07-07 09:35:00,58.78,58.91,58.73,58.81,73481.0,52.0127,52.1277,51.9684,52.0392,73481.0
2021-07-07 09:40:00,58.86,58.86,58.51,58.63,119566.0,52.0834,52.0834,51.7737,51.8799,119566.0
2021-07-07 09:45:00,58.64,58.82,58.57,58.62,137166.0,51.8888,52.0481,51.8268,51.8711,137166.0
2021-07-07 09:50:00,58.61,58.61,58.36,58.38,58061.0,51.8622,51.8622,51.641,51.6587,58061.0
2021-07-07 09:55:00,58.39,58.47,58.33,58.41,47656.0,51.6676,51.7383,51.6145,51.6853,47656.0
2021-07-07 10:00:00,58.41,58.53,58.38,58.47,62910.0,51.6853,51.7914,51.6587,51.7383,62910.0
2021-07-07 10:05:00,58.47,58.73,58.47,58.68,118427.0,51.7383,51.9684,51.7383,51.9242,118427.0
2021-07-07 10:10:00,58.69,58.72,58.56,58.63,196039.0,51.933,51.9596,51.818,51.8799,196039.0
2021-07-07 10:15:00,58.64,58.76,58.59,58.75,161349.0,51.8888,51.995,51.8445,51.9861,161349.0
2021-07-07 10:20:00,58.75,58.75,58.65,58.65,67452.0,51.9861,51.9861,51.8976,51.8976,67452.0
2021-07-07 10:25:00,58.66,58.7,58.45,58.5,90385.0,51.9065,51.9419,51.7206,51.7649,90385.0
2021-07-07 10:30:00,58.5,58.51,58.36,58.39,73348.0,51.7649,51.7737,51.641,51.6676,73348.0
2021-07-07 10:35:00,58.39,58.54,58.38,58.49,76020.0,51.6676,51.8003,51.6587,51.756,76020.0
2021-07-07 10:40:00,58.49,58.56,58.4,58.48,71496.0,51.756,51.818,51.6764,51.7472,71496.0
2021-07-07 10:45:00,58.48,58.65,58.43,58.57,79743.0,51.7472,51.8976,51.703,51.8268,79743.0
2021-07-07 10:50:00,58.58,58.61,58.52,58.55,55034.0,51.8357,51.8622,51.7826,51.8091,55034.0
2021-07-07 10:55:00,58.55,58.6,58.44,58.46,82119.0,51.8091,51.8534,51.7118,51.7295,82119.0
2021-07-07 11:00:00,58.45,58.57,58.41,58.55,48783.0,51.7206,51.8268,51.6853,51.8091,48783.0
2021-07-07 11:05:00,58.55,58.71,58.55,58.6,79711.0,51.8091,51.9507,51.8091,51.8534,79711.0
2021-07-07 11:10:00,58.6,58.73,58.6,58.67,113423.0,51.8534,51.9684,51.8534,51.9153,113423.0
2021-07-07 11:15:00,58.68,58.84,58.67,58.8,67793.0,51.9242,52.0657,51.9153,52.0304,67793.0
2021-07-07 11:20:00,58.8,58.94,58.8,58.86,184730.0,52.0304,52.1542,52.0304,52.0834,184730.0
2021-07-07 11:25:00,58.86,58.9,58.78,58.83,103374.0,52.0834,52.1188,52.0127,52.0569,103374.0
2021-07-07 11:30:00,58.82,58.99,58.77,58.93,102198.0,52.0481,52.1985,52.0038,52.1454,102198.0
2021-07-07 11:35:00,58.93,59.0,58.9,58.91,65742.0,52.1454,52.2073,52.1188,52.1277,65742.0
2021-07-07 11:40:00,58.91,58.95,58.76,58.76,27911.0,52.1277,52.1631,51.995,51.995,27911.0
2021-07-07 11:45:00,58.75,58.76,58.64,58.65,37392.0,51.9861,51.995,51.8888,51.8976,37392.0
2021-07-07 11:50:00,58.66,58.7,58.59,58.63,27342.0,51.9065,51.9419,51.8445,51.8799,27342.0
2021-07-07 11:55:00,58.63,58.64,58.48,58.62,40436.0,51.8799,51.8888,51.7472,51.8711,40436.0
2021-07-07 12:00:00,58.62,58.71,58.59,58.67,22950.0,51.8711,51.9507,51.8445,51.9153,22950.0
2021-07-07 12:05:00,58.69,58.69,58.64,58.68,15492.0,51.933,51.933,51.8888,51.9242,15492.0
2021-07-07 12:10:00,58.68,58.81,58.64,58.8,25602.0,51.9242,52.0392,51.8888,52.0304,25602.0
2021-07-07 12:15:00,58.8,58.81,58.74,58.77,40214.0,52.0304,52.0392,51.9773,52.0038,40214.0
2021-07-07 12:20:00,58.77,58.84,58.77,58.82,45489.0,52.0038,52.0657,52.0038,52.0481,45489.0
2021-07-07 12:25:00,58.82,58.82,58.71,58.71,25767.0,52.0481,52.0481,51.9507,51.9507,25767.0
2021-07-07 12:30:00,58.72,58.77,58.68,58.76,28332.0,51.9596,52.0038,51.9242,51.995,28332.0
2021-07-07 12:35:00,58.75,58.76,58.68,58.7,30283.0,51.9861,51.995,51.9242,51.9419,30283.0
2021-07-07 12:40:00,58.69,58.7,58.59,58.6,25647.0,51.933,51.9419,51.8445,51.8534,25647.0
2021-07-07 12:45:00,58.61,58.71,58.58,58.7,29687.0,51.8622,51.9507,51.8357,51.9419,29687.0
2021-07-07 12:50:00,58.69,58.73,58.68,58.71,28081.0,51.933,51.9684,51.9242,51.9507,28081.0
2021-07-07 12:55:00,58.71,58.72,58.66,58.71,19013.0,51.9507,51.9596,51.9065,51.9507,19013.0
2021-07-07 13:00:00,58.71,58.8,58.71,58.76,31619.0,51.9507,52.0304,51.9507,51.995,31619.0
2021-07-07 13:05:00,58.75,58.81,58.74,58.78,25644.0,51.9861,52.0392,51.9773,52.0127,25644.0
2021-07-07 13:10:00,58.77,58.77,58.73,58.75,20497.0,52.0038,52.0038,51.9684,51.9861,20497.0
2021-07-07 13:15:00,58.74,58.77,58.7,58.72,32188.0,51.9773,52.0038,51.9419,51.9596,32188.0
2021-07-07 13:20:00,58.73,58.74,58.69,58.73,27402.0,51.9684,51.9773,51.933,51.9684,27402.0
2021-07-07 13:25:00,58.73,58.74,58.67,58.69,21165.0,51.9684,51.9773,51.9153,51.933,21165.0
2021-07-07 13:30:00,58.69,58.72,58.66,58.72,28459.0,51.933,51.9596,51.9065,51.9596,28459.0
2021-07-07 13:35:00,58.72,58.82,58.71,58.81,44676.0,51.9596,52.0481,51.9507,52.0392,44676.0
2021-07-07 13:40:00,58.8,58.83,58.77,58.83,44047.0,52.0304,52.0569,52.0038,52.0569,44047.0
2021-07-07 13:45:00,58.84,58.93,58.8,58.92,99570.0,52.0657,52.1454,52.0304,52.1365,99570.0
2021-07-07 13:50:00,58.93,58.93,58.85,58.86,25402.0,52.1454,52.1454,52.0746,52.0834,25402.0
2021-07-07 13:55:00,58.87,58.9,58.77,58.78,37508.0,52.0923,52.1188,52.0038,52.0127,37508.0
2021-07-07 14:00:00,58.79,59.01,58.79,58.98,42948.0,52.0215,52.2162,52.0215,52.1896,42948.0
2021-07-07 14:05:00,58.97,58.99,58.92,58.95,26901.0,52.1808,52.1985,52.1365,52.1631,26901.0
2021-07-07 14:10:00,58.94,58.96,58.85,58.87,40881.0,52.1542,52.1719,52.0746,52.0923,40881.0
2021-07-07 14:15:00,58.87,58.97,58.83,58.97,47997.0,52.0923,52.1808,52.0569,52.1808,47997.0
2021-07-07 14:20:00,58.98,58.98,58.86,58.91,26020.0,52.1896,52.1896,52.0834,52.1277,26020.0
2021-07-07 14:25:00,58.91,58.94,58.88,58.89,14346.0,52.1277,52.1542,52.1011,52.11,14346.0
2021-07-07 14:30:00,58.89,58.91,58.84,58.86,28729.0,52.11,52.1277,52.0657,52.0834,28729.0
2021-07-07 14:35:00,58.86,58.86,58.8,58.82,49417.0,52.0834,52.0834,52.0304,52.0481,49417.0
2021-07-07 14:40:00,58.83,58.88,58.8,58.86,50826.0,52.0569,52.1011,52.0304,52.0834,50826.0
2021-07-07 14:45:00,58.86,58.91,58.84,58.91,76315.0,52.0834,52.1277,52.0657,52.1277,76315.0
2021-07-07 14:50:00,58.91,58.95,58.87,58.93,58325.0,52.1277,52.1631,52.0923,52.1454,58325.0
2021-07-07 14:55:00,58.92,58.97,58.92,58.96,31099.0,52.1365,52.1808,52.1365,52.1719,31099.0
2021-07-07 15:00:00,58.96,59.07,58.95,59.04,53007.0,52.1719,52.2693,52.1631,52.2427,53007.0
2021-07-07 15:05:00,59.04,59.04,58.99,59.01,54450.0,52.2427,52.2427,52.1985,52.2162,54450.0
2021-07-07 15:10:00,59.01,59.17,59.0,59.15,51870.0,52.2162,52.3578,52.2073,52.3401,51870.0
2021-07-07 15:15:00,59.15,59.19,59.13,59.18,37842.0,52.3401,52.3755,52.3224,52.3666,37842.0
2021-07-07 15:20:00,59.18,59.26,59.17,59.2,94071.0,52.3666,52.4374,52.3578,52.3843,94071.0
2021-07-07 15:25:00,59.21,59.24,59.15,59.21,47521.0,52.3932,52.4197,52.3401,52.3932,47521.0
2021-07-07 15:30:00,59.2,59.2,59.04,59.11,100129.0,52.3843,52.3843,52.2427,52.3047,100129.0
2021-07-07 15:35:00,59.1,59.11,59.02,59.08,72670.0,52.2958,52.3047,52.225,52.2781,72670.0
2021-07-07 15:40:00,59.09,59.1,59.0,59.05,75042.0,52.287,52.2958,52.2073,52.2516,75042.0
2021-07-07 15:45:00,59.05,59.06,58.98,58.98,84474.0,52.2516,52.2604,52.1896,52.1896,84474.0
2021-07-07 15:50:00,58.99,59.06,58.97,58.99,249396.0,52.1985,52.2604,52.1808,52.1985,249396.0
2021-07-07 15:55:00,58.98,58.99,58.82,58.84,512357.0,52.1896,52.1985,52.0481,52.0657,512357.0
2021-07-08 09:30:00,57.26,57.72,57.18,57.26,329266.0,50.6677,51.0747,50.5969,50.6677,329266.0
2021-07-08 09:35:00,57.27,57.27,56.84,57.0,166424.0,50.6765,50.6765,50.296,50.4376,166424.0
2021-07-08 09:40:00,57.0,57.03,56.56,56.71,155184.0,50.4376,50.4641,50.0482,50.181,155184.0
2021-07-08 09:45:00,56.73,57.11,56.61,57.11,112318.0,50.1987,50.5349,50.0925,50.5349,112318.0
2021-07-08 09:50:00,57.11,57.22,56.98,57.21,102371.0,50.5349,50.6323,50.4199,50.6234,102371.0
2021-07-08 09:55:00,57.21,57.22,57.05,57.07,95916.0,50.6234,50.6323,50.4818,50.4995,95916.0
2021-07-08 10:00:00,57.08,57.08,56.73,56.94,101325.0,50.5084,50.5084,50.1987,50.3845,101325.0
2021-07-08 10:05:00,56.94,57.03,56.86,56.88,87900.0,50.3845,50.4641,50.3137,50.3314,87900.0
2021-07-08 10:10:00,56.86,56.96,56.82,56.84,69802.0,50.3137,50.4022,50.2783,50.296,69802.0
2021-07-08 10:15:00,56.85,56.92,56.78,56.84,64054.0,50.3049,50.3668,50.2429,50.296,64054.0
2021-07-08 10:20:00,56.84,56.87,56.67,56.87,105221.0,50.296,50.3226,50.1456,50.3226,105221.0
2021-07-08 10:25:00,56.87,57.08,56.75,57.07,209213.0,50.3226,50.5084,50.2164,50.4995,209213.0
2021-07-08 10:30:00,57.07,57.17,57.01,57.05,107178.0,50.4995,50.588,50.4464,50.4818,107178.0
2021-07-08 10:35:00,57.05,57.07,56.96,56.96,176242.0,50.4818,50.4995,50.4022,50.4022,176242.0
2021-07-08 10:40:00,56.98,57.15,56.88,57.15,111479.0,50.4199,50.5703,50.3314,50.5703,111479.0
2021-07-08 10:45:00,57.13,57.13,56.89,56.92,87556.0,50.5526,50.5526,50.3403,50.3668,87556.0
2021-07-08 10:50:00,56.91,57.1,56.84,57.09,85532.0,50.3579,50.5261,50.296,50.5172,85532.0
2021-07-08 10:55:00,57.1,57.1,57.01,57.01,48811.0,50.5261,50.5261,50.4464,50.4464,48811.0
2021-07-08 11:00:00,57.03,57.26,57.03,57.2,76311.0,50.4641,50.6677,50.4641,50.6146,76311.0
2021-07-08 11:05:00,57.2,57.31,57.2,57.28,67191.0,50.6146,50.7119,50.6146,50.6854,67191.0
2021-07-08 11:10:00,57.28,57.34,57.22,57.23,118168.0,50.6854,50.7384,50.6323,50.6411,118168.0
2021-07-08 11:15:00,57.22,57.22,57.11,57.15,234182.0,50.6323,50.6323,50.5349,50.5703,234182.0
2021-07-08 11:20:00,57.15,57.38,57.13,57.32,156334.0,50.5703,50.7738,50.5526,50.7207,156334.0
2021-07-08 11:25:00,57.32,57.35,57.23,57.26,59256.0,50.7207,50.7473,50.6411,50.6677,59256.0
2021-07-08 11:30:00,57.26,57.33,57.19,57.27,74379.0,50.6677,50.7296,50.6057,50.6765,74379.0
2021-07-08 11:35:00,57.27,57.31,57.22,57.3,64909.0,50.6765,50.7119,50.6323,50.703,64909.0
2021-07-08 11:40:00,57.29,57.37,57.26,57.27,36860.0,50.6942,50.765,50.6677,50.6765,36860.0
2021-07-08 11:45:00,57.27,57.41,57.27,57.35,40833.0,50.6765,50.8004,50.6765,50.7473,40833.0
2021-07-08 11:50:00,57.35,57.38,57.28,57.29,75908.0,50.7473,50.7738,50.6854,50.6942,75908.0
2021-07-08 11:55:00,57.29,57.34,57.27,57.3,75322.0,50.6942,50.7384,50.6765,50.703,75322.0
2021-07-08 12:00:00,57.29,57.35,57.24,57.34,49707.0,50.6942,50.7473,50.65,50.7384,49707.0
2021-07-08 12:05:00,57.35,57.45,57.32,57.41,87023.0,50.7473,50.8358,50.7207,50.8004,87023.0
2021-07-08 12:10:00,57.42,57.46,57.36,57.38,77943.0,50.8092,50.8446,50.7561,50.7738,77943.0
2021-07-08 12:15:00,57.39,57.51,57.38,57.42,52613.0,50.7827,50.8889,50.7738,50.8092,52613.0
2021-07-08 12:20:00,57.42,57.47,57.34,57.34,45426.0,50.8092,50.8535,50.7384,50.7384,45426.0
2021-07-08 12:25:00,57.33,57.46,57.31,57.41,58114.0,50.7296,50.8446,50.7119,50.8004,58114.0
2021-07-08 12:30:00,57.41,57.51,57.38,57.39,49087.0,50.8004,50.8889,50.7738,50.7827,49087.0
2021-07-08 12:35:00,57.39,57.44,57.38,57.42,33919.0,50.7827,50.8269,50.7738,50.8092,33919.0
2021-07-08 12:40:00,57.42,57.43,57.36,57.4,120334.0,50.8092,50.8181,50.7561,50.7915,120334.0
2021-07-08 12:45:00,57.4,57.4,57.37,57.39,73034.0,50.7915,50.7915,50.765,50.7827,73034.0
2021-07-08 12:50:00,57.38,57.38,57.33,57.33,101545.0,50.7738,50.7738,50.7296,50.7296,101545.0
2021-07-08 12:55:00,57.34,57.42,57.33,57.4,80220.0,50.7384,50.8092,50.7296,50.7915,80220.0
2021-07-08 13:00:00,57.41,57.41,57.24,57.25,33383.0,50.8004,50.8004,50.65,50.6588,33383.0
2021-07-08 13:05:00,57.24,57.29,57.21,57.22,33893.0,50.65,50.6942,50.6234,50.6323,33893.0
2021-07-08 13:10:00,57.21,57.21,57.06,57.08,38083.0,50.6234,50.6234,50.4907,50.5084,38083.0
2021-07-08 13:15:00,57.08,57.08,57.03,57.06,41498.0,50.5084,50.5084,50.4641,50.4907,41498.0
2021-07-08 13:20:00,57.05,57.05,56.92,56.92,46131.0,50.4818,50.4818,50.3668,50.3668,46131.0
2021-07-08 13:25:00,56.91,57.0,56.83,57.0,47414.0,50.3579,50.4376,50.2872,50.4376,47414.0
2021-07-08 13:30:00,56.99,57.01,56.84,56.9,78653.0,50.4287,50.4464,50.296,50.3491,78653.0
2021-07-08 13:35:00,56.9,56.95,56.87,56.93,34788.0,50.3491,50.3933,50.3226,50.3756,34788.0
2021-07-08 13:40:00,56.93,56.94,56.87,56.88,47767.0,50.3756,50.3845,50.3226,50.3314,47767.0
2021-07-08 13:45:00,56.87,56.88,56.81,56.86,44220.0,50.3226,50.3314,50.2695,50.3137,44220.0
2021-07-08 13:50:00,56.85,56.85,56.75,56.78,62652.0,50.3049,50.3049,50.2164,50.2429,62652.0
2021-07-08 13:55:00,56.79,56.87,56.73,56.83,67283.0,50.2518,50.3226,50.1987,50.2872,67283.0
2021-07-08 14:00:00,56.82,56.83,56.67,56.72,60266.0,50.2783,50.2872,50.1456,50.1898,60266.0
2021-07-08 14:05:00,56.72,56.76,56.69,56.72,34509.0,50.1898,50.2252,50.1633,50.1898,34509.0
2021-07-08 14:10:00,56.71,56.74,56.69,56.7,40937.0,50.181,50.2075,50.1633,50.1721,40937.0
2021-07-08 14:15:00,56.71,56.74,56.55,56.61,86960.0,50.181,50.2075,50.0394,50.0925,86960.0
2021-07-08 14:20:00,56.61,56.65,56.58,56.6,32252.0,50.0925,50.1279,50.0659,50.0836,32252.0
2021-07-08 14:25:00,56.6,56.68,56.56,56.58,36128.0,50.0836,50.1544,50.0482,50.0659,36128.0
2021-07-08 14:30:00,56.57,56.61,56.53,56.55,47464.0,50.0571,50.0925,50.0217,50.0394,47464.0
2021-07-08 14:35:00,56.56,56.57,56.5,56.56,43984.0,50.0482,50.0571,49.9952,50.0482,43984.0
2021-07-08 14:40:00,56.55,56.57,56.51,56.53,37383.0,50.0394,50.0571,50.004,50.0217,37383.0
2021-07-08 14:45:00,56.53,56.57,56.49,56.56,69607.0,50.0217,50.0571,49.9863,50.0482,69607.0
2021-07-08 14:50:00,56.57,56.62,56.53,56.56,56783.0,50.0571,50.1013,50.0217,50.0482,56783.0
2021-07-08 14:55:00,56.56,56.61,56.53,56.54,57113.0,50.0482,50.0925,50.0217,50.0305,57113.0
2021-07-08 15:00:00,56.54,56.69,56.53,56.69,83098.0,50.0305,50.1633,50.0217,50.1633,83098.0
2021-07-08 15:05:00,56.69,56.75,56.62,56.63,64582.0,50.1633,50.2164,50.1013,50.1102,64582.0
2021-07-08 15:10:00,56.63,56.65,56.57,56.6,55309.0,50.1102,50.1279,50.0571,50.0836,55309.0
2021-07-08 15:15:00,56.61,56.66,56.57,56.66,57236.0,50.0925,50.1367,50.0571,50.1367,57236.0
2021-07-08 15:20:00,56.67,56.71,56.61,56.67,80948.0,50.1456,50.181,50.0925,50.1456,80948.0
2021-07-08 15:25:00,56.66,56.69,56.63,56.65,75217.0,50.1367,50.1633,50.1102,50.1279,75217.0
2021-07-08 15:30:00,56.65,56.75,56.62,56.63,120274.0,50.1279,50.2164,50.1013,50.1102,120274.0
2021-07-08 15:35:00,56.63,56.67,56.55,56.55,429599.0,50.1102,50.1456,50.0394,50.0394,429599.0
2021-07-08 15:40:00,56.55,56.57,56.48,56.49,288432.0,50.0394,50.0571,49.9775,49.9863,288432.0
2021-07-08 15:45:00,56.48,56.52,56.45,56.49,258530.0,49.9775,50.0128,49.9509,49.9863,258530.0
2021-07-08 15:50:00,56.48,56.56,56.45,56.5,355464.0,49.9775,50.0482,49.9509,49.9952,355464.0
2021-07-08 15:55:00,56.51,56.7,56.48,56.7,455798.0,50.004,50.1721,49.9775,50.1721,455798.0
2021-07-09 09:30:00,57.7,58.13,57.61,57.68,267007.0,51.057,51.4375,50.9774,51.0393,267007.0
2021-07-09 09:35:00,57.68,58.13,57.66,57.99,152523.0,51.0393,51.4375,51.0216,51.3136,152523.0
2021-07-09 09:40:00,57.99,58.23,57.94,58.17,202835.0,51.3136,51.526,51.2694,51.4729,202835.0
2021-07-09 09:45:00,58.18,58.37,57.97,58.07,283603.0,51.4817,51.6499,51.2959,51.3844,283603.0
2021-07-09 09:50:00,58.08,58.27,58.08,58.25,93497.0,51.3932,51.5614,51.3932,51.5437,93497.0
2021-07-09 09:55:00,58.26,58.38,58.22,58.25,59058.0,51.5525,51.6587,51.5171,51.5437,59058.0
2021-07-09 10:00:00,58.25,58.58,58.25,58.57,78846.0,51.5437,51.8357,51.5437,51.8268,78846.0
2021-07-09 10:05:00,58.56,58.66,58.53,58.62,47701.0,51.818,51.9065,51.7914,51.8711,47701.0
2021-07-09 10:10:00,58.62,58.81,58.58,58.76,64463.0,51.8711,52.0392,51.8357,51.995,64463.0
2021-07-09 10:15:00,58.75,58.81,58.68,58.76,37549.0,51.9861,52.0392,51.9242,51.995,37549.0
2021-07-09 10:20:00,58.76,58.91,58.72,58.86,40119.0,51.995,52.1277,51.9596,52.0834,40119.0
2021-07-09 10:25:00,58.88,58.93,58.8,58.91,38426.0,52.1011,52.1454,52.0304,52.1277,38426.0
2021-07-09 10:30:00,58.91,58.97,58.7,58.71,57840.0,52.1277,52.1808,51.9419,51.9507,57840.0
2021-07-09 10:35:00,58.72,58.93,58.72,58.88,87021.0,51.9596,52.1454,51.9596,52.1011,87021.0
2021-07-09 10:40:00,58.88,58.9,58.69,58.73,40112.0,52.1011,52.1188,51.933,51.9684,40112.0
2021-07-09 10:45:00,58.74,58.75,58.61,58.65,27711.0,51.9773,51.9861,51.8622,51.8976,27711.0
2021-07-09 10:50:00,58.66,58.72,58.62,58.66,43889.0,51.9065,51.9596,51.8711,51.9065,43889.0
2021-07-09 10:55:00,58.66,58.68,58.5,58.56,57669.0,51.9065,51.9242,51.7649,51.818,57669.0
2021-07-09 11:00:00,58.57,58.77,58.56,58.76,45856.0,51.8268,52.0038,51.818,51.995,45856.0
2021-07-09 11:05:00,58.77,58.84,58.76,58.82,35360.0,52.0038,52.0657,51.995,52.0481,35360.0
2021-07-09 11:10:00,58.81,58.96,58.78,58.93,60869.0,52.0392,52.1719,52.0127,52.1454,60869.0
2021-07-09 11:15:00,58.92,58.93,58.85,58.85,46652.0,52.1365,52.1454,52.0746,52.0746,46652.0
2021-07-09 11:20:00,58.84,58.91,58.81,58.84,39646.0,52.0657,52.1277,52.0392,52.0657,39646.0
2021-07-09 11:25:00,58.84,58.93,58.83,58.85,47397.0,52.0657,52.1454,52.0569,52.0746,47397.0
2021-07-09 11:30:00,58.85,58.96,58.84,58.96,27948.0,52.0746,52.1719,52.0657,52.1719,27948.0
2021-07-09 11:35:00,58.96,59.02,58.93,59.0,69095.0,52.1719,52.225,52.1454,52.2073,69095.0
2021-07-09 11:40:00,59.02,59.04,58.96,59.02,33201.0,52.225,52.2427,52.1719,52.225,33201.0
2021-07-09 11:45:00,59.02,59.03,58.84,58.85,27954.0,52.225,52.2339,52.0657,52.0746,27954.0
2021-07-09 11:50:00,58.84,58.97,58.84,58.96,29591.0,52.0657,52.1808,52.0657,52.1719,29591.0
2021-07-09 11:55:00,58.96,58.97,58.84,58.86,34119.0,52.1719,52.1808,52.0657,52.0834,34119.0
2021-07-09 12:00:00,58.88,58.9,58.77,58.77,22590.0,52.1011,52.1188,52.0038,52.0038,22590.0
2021-07-09 12:05:00,58.78,58.88,58.78,58.84,26010.0,52.0127,52.1011,52.0127,52.0657,26010.0
2021-07-09 12:10:00,58.85,58.85,58.76,58.77,24394.0,52.0746,52.0746,51.995,52.0038,24394.0
2021-07-09 12:15:00,58.77,58.84,58.77,58.83,20124.0,52.0038,52.0657,52.0038,52.0569,20124.0
2021-07-09 12:20:00,58.83,58.83,58.76,58.77,28716.0,52.0569,52.0569,51.995,52.0038,28716.0
2021-07-09 12:25:00,58.77,58.78,58.69,58.72,34110.0,52.0038,52.0127,51.933,51.9596,34110.0
2021-07-09 12:30:00,58.71,58.72,58.65,58.7,27670.0,51.9507,51.9596,51.8976,51.9419,27670.0
2021-07-09 12:35:00,58.71,58.74,58.67,58.71,27071.0,51.9507,51.9773,51.9153,51.9507,27071.0
2021-07-09 12:40:00,58.72,58.8,58.72,58.79,22720.0,51.9596,52.0304,51.9596,52.0215,22720.0
2021-07-09 12:45:00,58.79,58.82,58.77,58.79,17105.0,52.0215,52.0481,52.0038,52.0215,17105.0
2021-07-09 12:50:00,58.79,58.83,58.78,58.8,35571.0,52.0215,52.0569,52.0127,52.0304,35571.0
2021-07-09 12:55:00,58.81,58.9,58.81,58.85,23740.0,52.0392,52.1188,52.0392,52.0746,23740.0
2021-07-09 13:00:00,58.85,58.95,58.85,58.95,37295.0,52.0746,52.1631,52.0746,52.1631,37295.0
2021-07-09 13:05:00,58.94,59.0,58.91,58.91,45175.0,52.1542,52.2073,52.1277,52.1277,45175.0
2021-07-09 13:10:00,58.92,58.93,58.83,58.86,29820.0,52.1365,52.1454,52.0569,52.0834,29820.0
2021-07-09 13:15:00,58.87,58.87,58.81,58.84,30351.0,52.0923,52.0923,52.0392,52.0657,30351.0
2021-07-09 13:20:00,58.84,58.93,58.83,58.91,30404.0,52.0657,52.1454,52.0569,52.1277,30404.0
2021-07-09 13:25:00,58.92,58.99,58.92,58.96,25770.0,52.1365,52.1985,52.1365,52.1719,25770.0
2021-07-09 13:30:00,58.97,58.97,58.88,58.89,18156.0,52.1808,52.1808,52.1011,52.11,18156.0
2021-07-09 13:35:00,58.89,58.91,58.85,58.88,26126.0,52.11,52.1277,52.0746,52.1011,26126.0
2021-07-09 13:40:00,58.88,58.97,58.88,58.97,32710.0,52.1011,52.1808,52.1011,52.1808,32710.0
2021-07-09 13:45:00,58.97,58.97,58.93,58.97,21489.0,52.1808,52.1808,52.1454,52.1808,21489.0
2021-07-09 13:50:00,58.97,59.0,58.96,58.99,25940.0,52.1808,52.2073,52.1719,52.1985,25940.0
2021-07-09 13:55:00,58.99,59.02,58.96,58.97,56066.0,52.1985,52.225,52.1719,52.1808,56066.0
2021-07-09 14:00:00,58.97,59.0,58.91,58.92,24350.0,52.1808,52.2073,52.1277,52.1365,24350.0
2021-07-09 14:05:00,58.92,59.0,58.92,58.98,71889.0,52.1365,52.2073,52.1365,52.1896,71889.0
2021-07-09 14:10:00,58.97,59.02,58.96,59.01,19003.0,52.1808,52.225,52.1719,52.2162,19003.0
2021-07-09 14:15:00,59.01,59.09,59.0,59.08,28315.0,52.2162,52.287,52.2073,52.2781,28315.0
2021-07-09 14:20:00,59.08,59.14,59.07,59.11,23911.0,52.2781,52.3312,52.2693,52.3047,23911.0
2021-07-09 14:25:00,59.1,59.13,59.05,59.06,32994.0,52.2958,52.3224,52.2516,52.2604,32994.0
2021-07-09 14:30:00,59.06,59.06,58.95,58.95,34433.0,52.2604,52.2604,52.1631,52.1631,34433.0
2021-07-09 14:35:00,58.95,59.03,58.94,59.01,32860.0,52.1631,52.2339,52.1542,52.2162,32860.0
2021-07-09 14:40:00,59.02,59.06,58.98,58.98,30646.0,52.225,52.2604,52.1896,52.1896,30646.0
2021-07-09 14:45:00,58.99,59.02,58.97,59.0,29381.0,52.1985,52.225,52.1808,52.2073,29381.0
2021-07-09 14:50:00,59.0,59.01,58.97,58.99,26780.0,52.2073,52.2162,52.1808,52.1985,26780.0
2021-07-09 14:55:00,59.0,59.03,58.97,59.02,36418.0,52.2073,52.2339,52.1808,52.225,36418.0
2021-07-09 15:00:00,59.01,59.04,58.98,58.99,33628.0,52.2162,52.2427,52.1896,52.1985,33628.0
2021-07-09 15:05:00,59.0,59.05,58.97,59.02,54265.0,52.2073,52.2516,52.1808,52.225,54265.0
2021-07-09 15:10:00,59.02,59.02,58.93,58.98,42500.0,52.225,52.225,52.1454,52.1896,42500.0
2021-07-09 15:15:00,58.98,59.06,58.97,59.04,42003.0,52.1896,52.2604,52.1808,52.2427,42003.0
2021-07-09 15:20:00,59.04,59.06,58.96,58.98,41779.0,52.2427,52.2604,52.1719,52.1896,41779.0
2021-07-09 15:25:00,58.98,59.04,58.97,59.01,69866.0,52.1896,52.2427,52.1808,52.2162,69866.0
2021-07-09 15:30:00,59.01,59.02,58.9,58.92,104691.0,52.2162,52.225,52.1188,52.1365,104691.0
2021-07-09 15:35:00,58.92,58.98,58.91,58.97,87693.0,52.1365,52.1896,52.1277,52.1808,87693.0
2021-07-09 15:40:00,58.97,58.97,58.82,58.83,109972.0,52.1808,52.1808,52.0481,52.0569,109972.0
2021-07-09 15:45:00,58.83,58.85,58.74,58.76,142507.0,52.0569,52.0746,51.9773,51.995,142507.0
2021-07-09 15:50:00,58.77,58.9,58.77,58.84,170398.0,52.0038,52.1188,52.0038,52.0657,170398.0
2021-07-09 15:55:00,58.84,58.87,58.79,58.86,328656.0,52.0657,52.0923,52.0215,52.0834,328656.0
2021-07-12 09:30:00,58.75,58.8,58.09,58.54,169907.0,51.9861,52.0304,51.4021,51.8003,169907.0
2021-07-12 09:35:00,58.55,58.78,58.47,58.66,25268.0,51.8091,52.0127,51.7383,51.9065,25268.0
2021-07-12 09:40:00,58.63,58.78,58.51,58.77,40022.0,51.8799,52.0127,51.7737,52.0038,40022.0
2021-07-12 09:45:00,58.76,58.95,58.72,58.91,46850.0,51.995,52.1631,51.9596,52.1277,46850.0
2021-07-12 09:50:00,58.93,58.95,58.75,58.82,70201.0,52.1454,52.1631,51.9861,52.0481,70201.0
2021-07-12 09:55:00,58.79,58.96,58.76,58.94,34628.0,52.0215,52.1719,51.995,52.1542,34628.0
2021-07-12 10:00:00,58.94,59.15,58.89,59.1,93782.0,52.1542,52.3401,52.11,52.2958,93782.0
2021-07-12 10:05:00,59.1,59.26,59.1,59.15,57705.0,52.2958,52.4374,52.2958,52.3401,57705.0
2021-07-12 10:10:00,59.14,59.2,58.95,58.97,34127.0,52.3312,52.3843,52.1631,52.1808,34127.0
2021-07-12 10:15:00,58.96,59.18,58.96,59.18,43443.0,52.1719,52.3666,52.1719,52.3666,43443.0
2021-07-12 10:20:00,59.17,59.25,59.08,59.14,42054.0,52.3578,52.4285,52.2781,52.3312,42054.0
2021-07-12 10:25:00,59.13,59.21,59.1,59.15,26259.0,52.3224,52.3932,52.2958,52.3401,26259.0
2021-07-12 10:30:00,59.15,59.31,59.15,59.22,20509.0,52.3401,52.4816,52.3401,52.402,20509.0
2021-07-12 10:35:00,59.23,59.23,59.07,59.17,19213.0,52.4108,52.4108,52.2693,52.3578,19213.0
2021-07-12 10:40:00,59.18,59.2,59.12,59.2,39109.0,52.3666,52.3843,52.3135,52.3843,39109.0
2021-07-12 10:45:00,59.19,59.2,59.06,59.11,34782.0,52.3755,52.3843,52.2604,52.3047,34782.0
2021-07-12 10:50:00,59.12,59.18,59.03,59.17,19264.0,52.3135,52.3666,52.2339,52.3578,19264.0
2021-07-12 10:55:00,59.19,59.19,59.11,59.17,29908.0,52.3755,52.3755,52.3047,52.3578,29908.0
2021-07-12 11:00:00,59.19,59.2,59.04,59.1,16110.0,52.3755,52.3843,52.2427,52.2958,16110.0
2021-07-12 11:05:00,59.1,59.14,59.1,59.11,15959.0,52.2958,52.3312,52.2958,52.3047,15959.0
2021-07-12 11:10:00,59.11,59.12,59.05,59.12,19088.0,52.3047,52.3135,52.2516,52.3135,19088.0
2021-07-12 11:15:00,59.13,59.17,59.11,59.15,35858.0,52.3224,52.3578,52.3047,52.3401,35858.0
2021-07-12 11:20:00,59.15,59.27,59.13,59.27,21401.0,52.3401,52.4462,52.3224,52.4462,21401.0
2021-07-12 11:25:00,59.27,59.3,59.19,59.21,36531.0,52.4462,52.4728,52.3755,52.3932,36531.0
2021-07-12 11:30:00,59.21,59.22,59.15,59.17,21025.0,52.3932,52.402,52.3401,52.3578,21025.0
2021-07-12 11:35:00,59.17,59.25,59.17,59.25,29321.0,52.3578,52.4285,52.3578,52.4285,29321.0
2021-07-12 11:40:00,59.25,59.27,59.23,59.25,25211.0,52.4285,52.4462,52.4108,52.4285,25211.0
2021-07-12 11:45:00,59.25,59.26,59.21,59.26,22361.0,52.4285,52.4374,52.3932,52.4374,22361.0
2021-07-12 11:50:00,59.25,59.29,59.23,59.28,38012.0,52.4285,52.4639,52.4108,52.4551,38012.0
2021-07-12 11:55:00,59.28,59.38,59.26,59.37,25942.0,52.4551,52.5436,52.4374,52.5347,25942.0
2021-07-12 12:00:00,59.38,59.43,59.36,59.4,17092.0,52.5436,52.5878,52.5259,52.5613,17092.0
2021-07-12 12:05:00,59.4,59.44,59.4,59.44,12861.0,52.5613,52.5967,52.5613,52.5967,12861.0
2021-07-12 12:10:00,59.44,59.48,59.39,59.44,24523.0,52.5967,52.6321,52.5524,52.5967,24523.0
2021-07-12 12:15:00,59.44,59.49,59.41,59.41,13554.0,52.5967,52.6409,52.5701,52.5701,13554.0
2021-07-12 12:20:00,59.41,59.44,59.35,59.35,18395.0,52.5701,52.5967,52.517,52.517,18395.0
2021-07-12 12:25:00,59.36,59.36,59.29,59.33,16559.0,52.5259,52.5259,52.4639,52.4993,16559.0
2021-07-12 12:30:00,59.32,59.36,59.31,59.35,13041.0,52.4905,52.5259,52.4816,52.517,13041.0
2021-07-12 12:35:00,59.35,59.36,59.32,59.35,23742.0,52.517,52.5259,52.4905,52.517,23742.0
2021-07-12 12:40:00,59.35,59.42,59.33,59.38,22877.0,52.517,52.579,52.4993,52.5436,22877.0
2021-07-12 12:45:00,59.37,59.39,59.33,59.35,19891.0,52.5347,52.5524,52.4993,52.517,19891.0
2021-07-12 12:50:00,59.34,59.34,59.24,59.28,18194.0,52.5082,52.5082,52.4197,52.4551,18194.0
2021-07-12 12:55:00,59.28,59.33,59.27,59.33,38199.0,52.4551,52.4993,52.4462,52.4993,38199.0
2021-07-12 13:00:00,59.34,59.42,59.33,59.42,26938.0,52.5082,52.579,52.4993,52.579,26938.0
2021-07-12 13:05:00,59.43,59.46,59.39,59.4,23034.0,52.5878,52.6144,52.5524,52.5613,23034.0
2021-07-12 13:10:00,59.39,59.43,59.39,59.41,20831.0,52.5524,52.5878,52.5524,52.5701,20831.0
2021-07-12 13:15:00,59.41,59.45,59.39,59.44,16964.0,52.5701,52.6055,52.5524,52.5967,16964.0
2021-07-12 13:20:00,59.44,59.57,59.43,59.53,35169.0,52.5967,52.7117,52.5878,52.6763,35169.0
2021-07-12 13:25:00,59.53,59.57,59.48,59.56,29493.0,52.6763,52.7117,52.6321,52.7029,29493.0
2021-07-12 13:30:00,59.55,59.55,59.49,59.52,16414.0,52.694,52.694,52.6409,52.6675,16414.0
2021-07-12 13:35:00,59.52,59.54,59.51,59.52,12550.0,52.6675,52.6852,52.6586,52.6675,12550.0
2021-07-12 13:40:00,59.52,59.54,59.5,59.51,16092.0,52.6675,52.6852,52.6498,52.6586,16092.0
2021-07-12 13:45:00,59.51,59.51,59.47,59.5,16464.0,52.6586,52.6586,52.6232,52.6498,16464.0
2021-07-12 13:50:00,59.5,59.53,59.48,59.51,14985.0,52.6498,52.6763,52.6321,52.6586,14985.0
2021-07-12 13:55:00,59.52,59.52,59.44,59.45,14977.0,52.6675,52.6675,52.5967,52.6055,14977.0
2021-07-12 14:00:00,59.44,59.48,59.41,59.41,22465.0,52.5967,52.6321,52.5701,52.5701,22465.0
2021-07-12 14:05:00,59.41,59.43,59.35,59.36,21665.0,52.5701,52.5878,52.517,52.5259,21665.0
2021-07-12 14:10:00,59.35,59.35,59.3,59.34,28959.0,52.517,52.517,52.4728,52.5082,28959.0
2021-07-12 14:15:00,59.34,59.46,59.33,59.46,29124.0,52.5082,52.6144,52.4993,52.6144,29124.0
2021-07-12 14:20:00,59.46,59.48,59.41,59.42,31422.0,52.6144,52.6321,52.5701,52.579,31422.0
2021-07-12 14:25:00,59.42,59.42,59.38,59.41,26919.0,52.579,52.579,52.5436,52.5701,26919.0
2021-07-12 14:30:00,59.41,59.44,59.39,59.4,19346.0,52.5701,52.5967,52.5524,52.5613,19346.0
2021-07-12 14:35:00,59.39,59.42,59.36,59.38,20853.0,52.5524,52.579,52.5259,52.5436,20853.0
2021-07-12 14:40:00,59.39,59.41,59.37,59.4,20599.0,52.5524,52.5701,52.5347,52.5613,20599.0
2021-07-12 14:45:00,59.4,59.43,59.38,59.4,25965.0,52.5613,52.5878,52.5436,52.5613,25965.0
2021-07-12 14:50:00,59.4,59.51,59.39,59.49,41415.0,52.5613,52.6586,52.5524,52.6409,41415.0
2021-07-12 14:55:00,59.5,59.54,59.48,59.52,28844.0,52.6498,52.6852,52.6321,52.6675,28844.0
2021-07-12 15:00:00,59.51,59.51,59.47,59.48,20567.0,52.6586,52.6586,52.6232,52.6321,20567.0
2021-07-12 15:05:00,59.48,59.5,59.45,59.45,23808.0,52.6321,52.6498,52.6055,52.6055,23808.0
2021-07-12 15:10:00,59.45,59.49,59.45,59.46,23453.0,52.6055,52.6409,52.6055,52.6144,23453.0
2021-07-12 15:15:00,59.47,59.48,59.44,59.45,26152.0,52.6232,52.6321,52.5967,52.6055,26152.0
2021-07-12 15:20:00,59.44,59.48,59.42,59.46,21090.0,52.5967,52.6321,52.579,52.6144,21090.0
2021-07-12 15:25:00,59.46,59.53,59.45,59.52,33352.0,52.6144,52.6763,52.6055,52.6675,33352.0
2021-07-12 15:30:00,59.52,59.52,59.42,59.45,42744.0,52.6675,52.6675,52.579,52.6055,42744.0
2021-07-12 15:35:00,59.44,59.49,59.4,59.45,46027.0,52.5967,52.6409,52.5613,52.6055,46027.0
2021-07-12 15:40:00,59.46,59.54,59.46,59.54,35905.0,52.6144,52.6852,52.6144,52.6852,35905.0
2021-07-12 15:45:00,59.53,59.54,59.46,59.5,68498.0,52.6763,52.6852,52.6144,52.6498,68498.0
2021-07-12 15:50:00,59.51,59.63,59.51,59.61,126612.0,52.6586,52.7648,52.6586,52.7471,126612.0
2021-07-12 15:55:00,59.6,59.61,59.46,59.57,256139.0,52.7382,52.7471,52.6144,52.7117,256139.0
2021-07-13 09:30:00,59.51,59.53,59.05,59.29,93896.0,52.6586,52.6763,52.2516,52.4639,93896.0
2021-07-13 09:35:00,59.28,59.52,58.99,59.5,87089.0,52.4551,52.6675,52.1985,52.6498,87089.0
2021-07-13 09:40:00,59.51,59.58,59.37,59.47,20232.0,52.6586,52.7206,52.5347,52.6232,20232.0
2021-07-13 09:45:00,59.42,59.5,59.35,59.43,48474.0,52.579,52.6498,52.517,52.5878,48474.0
2021-07-13 09:50:00,59.38,59.42,59.27,59.28,21998.0,52.5436,52.579,52.4462,52.4551,21998.0
2021-07-13 09:55:00,59.25,59.26,59.05,59.07,53645.0,52.4285,52.4374,52.2516,52.2693,53645.0
2021-07-13 10:00:00,59.08,59.09,58.87,58.92,38992.0,52.2781,52.287,52.0923,52.1365,38992.0
2021-07-13 10:05:00,58.95,59.04,58.82,58.98,40814.0,52.1631,52.2427,52.0481,52.1896,40814.0
2021-07-13 10:10:00,58.96,59.1,58.92,59.0,34643.0,52.1719,52.2958,52.1365,52.2073,34643.0
2021-07-13 10:15:00,58.98,59.1,58.98,59.09,16067.0,52.1896,52.2958,52.1896,52.287,16067.0
2021-07-13 10:20:00,59.09,59.1,58.9,58.91,86634.0,52.287,52.2958,52.1188,52.1277,86634.0
2021-07-13 10:25:00,58.9,58.93,58.78,58.82,15494.0,52.1188,52.1454,52.0127,52.0481,15494.0
2021-07-13 10:30:00,58.83,58.97,58.78,58.96,19339.0,52.0569,52.1808,52.0127,52.1719,19339.0
2021-07-13 10:35:00,58.95,58.95,58.74,58.8,25022.0,52.1631,52.1631,51.9773,52.0304,25022.0
2021-07-13 10:40:00,58.81,58.82,58.74,58.75,20909.0,52.0392,52.0481,51.9773,51.9861,20909.0
2021-07-13 10:45:00,58.73,58.75,58.66,58.67,32679.0,51.9684,51.9861,51.9065,51.9153,32679.0
2021-07-13 10:50:00,58.65,58.81,58.64,58.76,19170.0,51.8976,52.0392,51.8888,51.995,19170.0
2021-07-13 10:55:00,58.74,58.84,58.74,58.74,30676.0,51.9773,52.0657,51.9773,51.9773,30676.0
2021-07-13 11:00:00,58.75,58.78,58.66,58.66,26018.0,51.9861,52.0127,51.9065,51.9065,26018.0
2021-07-13 11:05:00,58.67,58.67,58.59,58.63,86413.0,51.9153,51.9153,51.8445,51.8799,86413.0
2021-07-13 11:10:00,58.64,58.7,58.57,58.61,37164.0,51.8888,51.9419,51.8268,51.8622,37164.0
2021-07-13 11:15:00,58.56,58.61,58.53,58.61,24905.0,51.818,51.8622,51.7914,51.8622,24905.0
2021-07-13 11:20:00,58.6,58.62,58.53,58.61,40337.0,51.8534,51.8711,51.7914,51.8622,40337.0
2021-07-13 11:25:00,58.6,58.67,58.54,58.61,20932.0,51.8534,51.9153,51.8003,51.8622,20932.0
2021-07-13 11:30:00,58.58,58.59,58.5,58.55,22580.0,51.8357,51.8445,51.7649,51.8091,22580.0
2021-07-13 11:35:00,58.53,58.59,58.45,58.58,41025.0,51.7914,51.8445,51.7206,51.8357,41025.0
2021-07-13 11:40:00,58.57,58.58,58.49,58.52,21372.0,51.8268,51.8357,51.756,51.7826,21372.0
2021-07-13 11:45:00,58.52,58.66,58.5,58.64,19177.0,51.7826,51.9065,51.7649,51.8888,19177.0
2021-07-13 11:50:00,58.66,58.68,58.59,58.68,20414.0,51.9065,51.9242,51.8445,51.9242,20414.0
2021-07-13 11:55:00,58.67,58.69,58.62,58.63,25969.0,51.9153,51.933,51.8711,51.8799,25969.0
2021-07-13 12:00:00,58.63,58.69,58.61,58.61,34198.0,51.8799,51.933,51.8622,51.8622,34198.0
2021-07-13 12:05:00,58.61,58.68,58.6,58.67,25664.0,51.8622,51.9242,51.8534,51.9153,25664.0
2021-07-13 12:10:00,58.68,58.73,58.67,58.69,25016.0,51.9242,51.9684,51.9153,51.933,25016.0
2021-07-13 12:15:00,58.69,58.69,58.57,58.58,18971.0,51.933,51.933,51.8268,51.8357,18971.0
2021-07-13 12:20:00,58.56,58.59,58.52,58.55,22766.0,51.818,51.8445,51.7826,51.8091,22766.0
2021-07-13 12:25:00,58.55,58.55,58.5,58.54,21068.0,51.8091,51.8091,51.7649,51.8003,21068.0
2021-07-13 12:30:00,58.54,58.58,58.49,58.58,11342.0,51.8003,51.8357,51.756,51.8357,11342.0
2021-07-13 12:35:00,58.57,58.6,58.55,58.58,16343.0,51.8268,51.8534,51.8091,51.8357,16343.0
2021-07-13 12:40:00,58.59,58.63,58.49,58.5,25975.0,51.8445,51.8799,51.756,51.7649,25975.0
2021-07-13 12:45:00,58.5,58.5,58.43,58.46,13912.0,51.7649,51.7649,51.703,51.7295,13912.0
2021-07-13 12:50:00,58.46,58.51,58.45,58.5,23273.0,51.7295,51.7737,51.7206,51.7649,23273.0
2021-07-13 12:55:00,58.51,58.53,58.44,58.48,15913.0,51.7737,51.7914,51.7118,51.7472,15913.0
2021-07-13 13:00:00,58.5,58.55,58.49,58.54,21546.0,51.7649,51.8091,51.756,51.8003,21546.0
2021-07-13 13:05:00,58.55,58.57,58.53,58.55,21586.0,51.8091,51.8268,51.7914,51.8091,21586.0
2021-07-13 13:10:00,58.56,58.59,58.51,58.56,25845.0,51.818,51.8445,51.7737,51.818,25845.0
2021-07-13 13:15:00,58.58,58.6,58.56,58.56,22656.0,51.8357,51.8534,51.818,51.818,22656.0
2021-07-13 13:20:00,58.57,58.71,58.57,58.64,26984.0,51.8268,51.9507,51.8268,51.8888,26984.0
2021-07-13 13:25:00,58.62,58.73,58.61,58.71,48205.0,51.8711,51.9684,51.8622,51.9507,48205.0
2021-07-13 13:30:00,58.71,58.75,58.62,58.63,30057.0,51.9507,51.9861,51.8711,51.8799,30057.0
2021-07-13 13:35:00,58.64,58.74,58.63,58.74,28194.0,51.8888,51.9773,51.8799,51.9773,28194.0
2021-07-13 13:40:00,58.73,58.82,58.7,58.76,46588.0,51.9684,52.0481,51.9419,51.995,46588.0
2021-07-13 13:45:00,58.77,58.84,58.76,58.81,24292.0,52.0038,52.0657,51.995,52.0392,24292.0
2021-07-13 13:50:00,58.81,58.91,58.81,58.88,45996.0,52.0392,52.1277,52.0392,52.1011,45996.0
2021-07-13 13:55:00,58.9,58.95,58.89,58.92,32883.0,52.1188,52.1631,52.11,52.1365,32883.0
2021-07-13 14:00:00,58.92,58.95,58.87,58.88,21563.0,52.1365,52.1631,52.0923,52.1011,21563.0
2021-07-13 14:05:00,58.89,58.92,58.85,58.85,30619.0,52.11,52.1365,52.0746,52.0746,30619.0
2021-07-13 14:10:00,58.86,58.88,58.82,58.87,43758.0,52.0834,52.1011,52.0481,52.0923,43758.0
2021-07-13 14:15:00,58.84,58.87,58.79,58.85,42936.0,52.0657,52.0923,52.0215,52.0746,42936.0
2021-07-13 14:20:00,58.86,58.88,58.78,58.83,21887.0,52.0834,52.1011,52.0127,52.0569,21887.0
2021-07-13 14:25:00,58.83,58.83,58.73,58.75,19970.0,52.0569,52.0569,51.9684,51.9861,19970.0
2021-07-13 14:30:00,58.73,58.73,58.63,58.64,21982.0,51.9684,51.9684,51.8799,51.8888,21982.0
2021-07-13 14:35:00,58.64,58.71,58.64,58.66,28364.0,51.8888,51.9507,51.8888,51.9065,28364.0
2021-07-13 14:40:00,58.67,58.68,58.63,58.64,30167.0,51.9153,51.9242,51.8799,51.8888,30167.0
2021-07-13 14:45:00,58.64,58.7,58.62,58.7,22824.0,51.8888,51.9419,51.8711,51.9419,22824.0
2021-07-13 14:50:00,58.7,58.7,58.65,58.67,14245.0,51.9419,51.9419,51.8976,51.9153,14245.0
2021-07-13 14:55:00,58.66,58.66,58.6,58.62,16145.0,51.9065,51.9065,51.8534,51.8711,16145.0
2021-07-13 15:00:00,58.62,58.67,58.6,58.63,27060.0,51.8711,51.9153,51.8534,51.8799,27060.0
2021-07-13 15:05:00,58.64,58.66,58.55,58.56,33748.0,51.8888,51.9065,51.8091,51.818,33748.0
2021-07-13 15:10:00,58.57,58.6,58.53,58.59,38217.0,51.8268,51.8534,51.7914,51.8445,38217.0
2021-07-13 15:15:00,58.58,58.69,58.53,58.66,67603.0,51.8357,51.933,51.7914,51.9065,67603.0
2021-07-13 15:20:00,58.66,58.67,58.58,58.58,22810.0,51.9065,51.9153,51.8357,51.8357,22810.0
2021-07-13 15:25:00,58.58,58.63,58.56,58.61,36564.0,51.8357,51.8799,51.818,51.8622,36564.0
2021-07-13 15:30:00,58.6,58.63,58.54,58.63,47121.0,51.8534,51.8799,51.8003,51.8799,47121.0
2021-07-13 15:35:00,58.62,58.62,58.53,58.57,49420.0,51.8711,51.8711,51.7914,51.8268,49420.0
2021-07-13 15:40:00,58.57,58.72,58.56,58.72,51007.0,51.8268,51.9596,51.818,51.9596,51007.0
2021-07-13 15:45:00,58.72,58.74,58.67,58.69,65467.0,51.9596,51.9773,51.9153,51.933,65467.0
2021-07-13 15:50:00,58.69,58.74,58.64,58.72,98655.0,51.933,51.9773,51.8888,51.9596,98655.0
2021-07-13 15:55:00,58.73,58.73,58.64,58.68,136453.0,51.9684,51.9684,51.8888,51.9242,136453.0
2021-07-14 09:30:00,58.85,58.96,58.72,58.85,77173.0,52.0746,52.1719,51.9596,52.0746,77173.0
2021-07-14 09:35:00,58.89,59.29,58.89,59.29,51456.0,52.11,52.4639,52.11,52.4639,51456.0
2021-07-14 09:40:00,59.3,59.4,59.15,59.2,74600.0,52.4728,52.5613,52.3401,52.3843,74600.0
2021-07-14 09:45:00,59.19,59.26,58.93,58.93,27664.0,52.3755,52.4374,52.1454,52.1454,27664.0
2021-07-14 09:50:00,58.94,58.96,58.79,58.86,34082.0,52.1542,52.1719,52.0215,52.0834,34082.0
2021-07-14 09:55:00,58.87,58.95,58.74,58.78,48944.0,52.0923,52.1631,51.9773,52.0127,48944.0
2021-07-14 10:00:00,58.78,58.8,58.48,58.49,56506.0,52.0127,52.0304,51.7472,51.756,56506.0
2021-07-14 10:05:00,58.48,58.6,58.48,58.6,14355.0,51.7472,51.8534,51.7472,51.8534,14355.0
2021-07-14 10:10:00,58.57,58.69,58.53,58.59,28657.0,51.8268,51.933,51.7914,51.8445,28657.0
2021-07-14 10:15:00,58.59,58.77,58.59,58.7,41627.0,51.8445,52.0038,51.8445,51.9419,41627.0
2021-07-14 10:20:00,58.71,58.72,58.55,58.65,46725.0,51.9507,51.9596,51.8091,51.8976,46725.0
2021-07-14 10:25:00,58.65,58.66,58.44,58.46,33172.0,51.8976,51.9065,51.7118,51.7295,33172.0
2021-07-14 10:30:00,58.45,58.48,58.32,58.36,16667.0,51.7206,51.7472,51.6056,51.641,16667.0
2021-07-14 10:35:00,58.38,58.44,58.23,58.31,31406.0,51.6587,51.7118,51.526,51.5968,31406.0
2021-07-14 10:40:00,58.31,58.35,58.29,58.29,17010.0,51.5968,51.6322,51.5791,51.5791,17010.0
2021-07-14 10:45:00,58.3,58.33,58.19,58.3,40097.0,51.5879,51.6145,51.4906,51.5879,40097.0
2021-07-14 10:50:00,58.29,58.31,58.17,58.19,28176.0,51.5791,51.5968,51.4729,51.4906,28176.0
2021-07-14 10:55:00,58.19,58.27,58.14,58.17,25461.0,51.4906,51.5614,51.4463,51.4729,25461.0
2021-07-14 11:00:00,58.16,58.16,58.04,58.09,41481.0,51.464,51.464,51.3579,51.4021,41481.0
2021-07-14 11:05:00,58.08,58.09,57.97,57.97,29032.0,51.3932,51.4021,51.2959,51.2959,29032.0
2021-07-14 11:10:00,57.97,58.13,57.96,58.1,30561.0,51.2959,51.4375,51.2871,51.4109,30561.0
2021-07-14 11:15:00,58.1,58.17,58.02,58.1,30128.0,51.4109,51.4729,51.3402,51.4109,30128.0
2021-07-14 11:20:00,58.1,58.16,58.04,58.05,22212.0,51.4109,51.464,51.3579,51.3667,22212.0
2021-07-14 11:25:00,58.05,58.05,57.97,58.05,21821.0,51.3667,51.3667,51.2959,51.3667,21821.0
2021-07-14 11:30:00,58.06,58.19,57.97,57.97,33467.0,51.3755,51.4906,51.2959,51.2959,33467.0
2021-07-14 11:35:00,57.97,58.03,57.95,57.96,17371.0,51.2959,51.349,51.2782,51.2871,17371.0
2021-07-14 11:40:00,57.96,57.96,57.81,57.85,32920.0,51.2871,51.2871,51.1543,51.1897,32920.0
2021-07-14 11:45:00,57.84,57.88,57.8,57.83,24555.0,51.1809,51.2163,51.1455,51.172,24555.0
2021-07-14 11:50:00,57.83,57.92,57.78,57.92,16452.0,51.172,51.2517,51.1278,51.2517,16452.0
2021-07-14 11:55:00,57.92,57.92,57.84,57.87,18070.0,51.2517,51.2517,51.1809,51.2074,18070.0
2021-07-14 12:00:00,57.87,58.05,57.87,58.05,58785.0,51.2074,51.3667,51.2074,51.3667,58785.0
2021-07-14 12:05:00,58.05,58.15,58.04,58.07,19830.0,51.3667,51.4552,51.3579,51.3844,19830.0
2021-07-14 12:10:00,58.08,58.11,58.01,58.01,11196.0,51.3932,51.4198,51.3313,51.3313,11196.0
2021-07-14 12:15:00,58.01,58.05,57.98,57.98,12586.0,51.3313,51.3667,51.3048,51.3048,12586.0
2021-07-14 12:20:00,57.97,58.04,57.95,58.02,11429.0,51.2959,51.3579,51.2782,51.3402,11429.0
2021-07-14 12:25:00,58.02,58.1,57.99,58.09,21756.0,51.3402,51.4109,51.3136,51.4021,21756.0
2021-07-14 12:30:00,58.09,58.15,58.01,58.13,15585.0,51.4021,51.4552,51.3313,51.4375,15585.0
2021-07-14 12:35:00,58.13,58.19,58.11,58.16,18665.0,51.4375,51.4906,51.4198,51.464,18665.0
2021-07-14 12:40:00,58.15,58.15,58.09,58.12,8146.0,51.4552,51.4552,51.4021,51.4286,8146.0
2021-07-14 12:45:00,58.12,58.16,58.05,58.16,12640.0,51.4286,51.464,51.3667,51.464,12640.0
2021-07-14 12:50:00,58.15,58.18,58.14,58.18,11193.0,51.4552,51.4817,51.4463,51.4817,11193.0
2021-07-14 12:55:00,58.19,58.21,58.18,58.19,12482.0,51.4906,51.5083,51.4817,51.4906,12482.0
2021-07-14 13:00:00,58.19,58.21,58.15,58.2,14007.0,51.4906,51.5083,51.4552,51.4994,14007.0
2021-07-14 13:05:00,58.19,58.19,58.11,58.12,7854.0,51.4906,51.4906,51.4198,51.4286,7854.0
2021-07-14 13:10:00,58.11,58.18,58.09,58.16,26284.0,51.4198,51.4817,51.4021,51.464,26284.0
2021-07-14 13:15:00,58.16,58.16,58.05,58.07,12762.0,51.464,51.464,51.3667,51.3844,12762.0
2021-07-14 13:20:00,58.08,58.18,58.04,58.17,31502.0,51.3932,51.4817,51.3579,51.4729,31502.0
2021-07-14 13:25:00,58.16,58.23,58.14,58.22,13340.0,51.464,51.526,51.4463,51.5171,13340.0
2021-07-14 13:30:00,58.22,58.29,58.21,58.28,10025.0,51.5171,51.5791,51.5083,51.5702,10025.0
2021-07-14 13:35:00,58.3,58.3,58.25,58.27,11016.0,51.5879,51.5879,51.5437,51.5614,11016.0
2021-07-14 13:40:00,58.27,58.32,58.27,58.3,10754.0,51.5614,51.6056,51.5614,51.5879,10754.0
2021-07-14 13:45:00,58.3,58.32,58.27,58.31,12965.0,51.5879,51.6056,51.5614,51.5968,12965.0
2021-07-14 13:50:00,58.33,58.34,58.3,58.33,10747.0,51.6145,51.6233,51.5879,51.6145,10747.0
2021-07-14 13:55:00,58.34,58.34,58.27,58.3,10001.0,51.6233,51.6233,51.5614,51.5879,10001.0
2021-07-14 14:00:00,58.3,58.32,58.25,58.25,12205.0,51.5879,51.6056,51.5437,51.5437,12205.0
2021-07-14 14:05:00,58.25,58.25,58.19,58.22,20189.0,51.5437,51.5437,51.4906,51.5171,20189.0
2021-07-14 14:10:00,58.23,58.29,58.22,58.24,22901.0,51.526,51.5791,51.5171,51.5348,22901.0
2021-07-14 14:15:00,58.25,58.28,58.22,58.22,14393.0,51.5437,51.5702,51.5171,51.5171,14393.0
2021-07-14 14:20:00,58.22,58.26,58.19,58.23,17206.0,51.5171,51.5525,51.4906,51.526,17206.0
2021-07-14 14:25:00,58.23,58.24,58.18,58.2,19200.0,51.526,51.5348,51.4817,51.4994,19200.0
2021-07-14 14:30:00,58.2,58.25,58.17,58.19,15849.0,51.4994,51.5437,51.4729,51.4906,15849.0
2021-07-14 14:35:00,58.18,58.24,58.17,58.21,10849.0,51.4817,51.5348,51.4729,51.5083,10849.0
2021-07-14 14:40:00,58.21,58.26,58.2,58.24,19073.0,51.5083,51.5525,51.4994,51.5348,19073.0
2021-07-14 14:45:00,58.23,58.27,58.21,58.27,12077.0,51.526,51.5614,51.5083,51.5614,12077.0
2021-07-14 14:50:00,58.27,58.32,58.25,58.26,13257.0,51.5614,51.6056,51.5437,51.5525,13257.0
2021-07-14 14:55:00,58.26,58.29,58.25,58.26,11365.0,51.5525,51.5791,51.5437,51.5525,11365.0
2021-07-14 15:00:00,58.27,58.34,58.27,58.32,26183.0,51.5614,51.6233,51.5614,51.6056,26183.0
2021-07-14 15:05:00,58.33,58.39,58.31,58.35,19813.0,51.6145,51.6676,51.5968,51.6322,19813.0
2021-07-14 15:10:00,58.36,58.36,58.32,58.32,19740.0,51.641,51.641,51.6056,51.6056,19740.0
2021-07-14 15:15:00,58.32,58.4,58.3,58.36,21020.0,51.6056,51.6764,51.5879,51.641,21020.0
2021-07-14 15:20:00,58.36,58.38,58.32,58.33,23995.0,51.641,51.6587,51.6056,51.6145,23995.0
2021-07-14 15:25:00,58.34,58.35,58.26,58.28,29529.0,51.6233,51.6322,51.5525,51.5702,29529.0
2021-07-14 15:30:00,58.28,58.28,58.14,58.19,38474.0,51.5702,51.5702,51.4463,51.4906,38474.0
2021-07-14 15:35:00,58.19,58.22,58.16,58.17,27323.0,51.4906,51.5171,51.464,51.4729,27323.0
2021-07-14 15:40:00,58.17,58.2,58.13,58.17,56293.0,51.4729,51.4994,51.4375,51.4729,56293.0
2021-07-14 15:45:00,58.18,58.25,58.17,58.25,71447.0,51.4817,51.5437,51.4729,51.5437,71447.0
2021-07-14 15:50:00,58.24,58.26,58.14,58.22,110217.0,51.5348,51.5525,51.4463,51.5171,110217.0
2021-07-14 15:55:00,58.22,58.3,58.18,58.25,225212.0,51.5171,51.5879,51.4817,51.5437,225212.0
2021-07-15 09:30:00,57.71,57.98,57.49,57.84,84839.0,51.0658,51.3048,50.8712,51.1809,84839.0
2021-07-15 09:35:00,57.84,58.13,57.79,58.09,178315.0,51.1809,51.4375,51.1366,51.4021,178315.0
2021-07-15 09:40:00,58.1,58.21,57.94,58.11,41835.0,51.4109,51.5083,51.2694,51.4198,41835.0
2021-07-15 09:45:00,58.12,58.24,57.95,57.98,36626.0,51.4286,51.5348,51.2782,51.3048,36626.0
2021-07-15 09:50:00,57.99,58.14,57.99,58.1,15995.0,51.3136,51.4463,51.3136,51.4109,15995.0
2021-07-15 09:55:00,58.09,58.23,58.01,58.18,31192.0,51.4021,51.526,51.3313,51.4817,31192.0
2021-07-15 10:00:00,58.15,58.3,58.09,58.28,80163.0,51.4552,51.5879,51.4021,51.5702,80163.0
2021-07-15 10:05:00,58.28,58.34,58.13,58.17,51813.0,51.5702,51.6233,51.4375,51.4729,51813.0
2021-07-15 10:10:00,58.17,58.34,58.13,58.3,83245.0,51.4729,51.6233,51.4375,51.5879,83245.0
2021-07-15 10:15:00,58.3,58.36,58.26,58.29,48099.0,51.5879,51.641,51.5525,51.5791,48099.0
2021-07-15 10:20:00,58.29,58.42,58.25,58.41,27443.0,51.5791,51.6941,51.5437,51.6853,27443.0
2021-07-15 10:25:00,58.4,58.57,58.38,58.54,34200.0,51.6764,51.8268,51.6587,51.8003,34200.0
2021-07-15 10:30:00,58.53,58.54,58.43,58.51,24707.0,51.7914,51.8003,51.703,51.7737,24707.0
2021-07-15 10:35:00,58.51,58.56,58.42,58.51,31752.0,51.7737,51.818,51.6941,51.7737,31752.0
2021-07-15 10:40:00,58.5,58.62,58.49,58.58,24837.0,51.7649,51.8711,51.756,51.8357,24837.0
2021-07-15 10:45:00,58.59,58.79,58.58,58.78,26489.0,51.8445,52.0215,51.8357,52.0127,26489.0
2021-07-15 10:50:00,58.79,58.92,58.74,58.89,43830.0,52.0215,52.1365,51.9773,52.11,43830.0
2021-07-15 10:55:00,58.91,58.94,58.79,58.88,20350.0,52.1277,52.1542,52.0215,52.1011,20350.0
2021-07-15 11:00:00,58.89,58.89,58.71,58.77,17318.0,52.11,52.11,51.9507,52.0038,17318.0
2021-07-15 11:05:00,58.77,58.87,58.74,58.76,24897.0,52.0038,52.0923,51.9773,51.995,24897.0
2021-07-15 11:10:00,58.74,58.74,58.68,58.7,16539.0,51.9773,51.9773,51.9242,51.9419,16539.0
2021-07-15 11:15:00,58.69,58.72,58.67,58.71,14511.0,51.933,51.9596,51.9153,51.9507,14511.0
2021-07-15 11:20:00,58.7,58.72,58.62,58.68,14763.0,51.9419,51.9596,51.8711,51.9242,14763.0
2021-07-15 11:25:00,58.68,58.71,58.6,58.7,18913.0,51.9242,51.9507,51.8534,51.9419,18913.0
2021-07-15 11:30:00,58.7,58.78,58.62,58.78,14909.0,51.9419,52.0127,51.8711,52.0127,14909.0
2021-07-15 11:35:00,58.77,58.89,58.75,58.89,14086.0,52.0038,52.11,51.9861,52.11,14086.0
2021-07-15 11:40:00,58.88,58.91,58.85,58.89,22376.0,52.1011,52.1277,52.0746,52.11,22376.0
2021-07-15 11:45:00,58.89,58.97,58.86,58.96,18231.0,52.11,52.1808,52.0834,52.1719,18231.0
2021-07-15 11:50:00,58.97,59.02,58.95,59.0,11643.0,52.1808,52.225,52.1631,52.2073,11643.0
2021-07-15 11:55:00,59.0,59.01,58.91,58.91,9788.0,52.2073,52.2162,52.1277,52.1277,9788.0
2021-07-15 12:00:00,58.91,58.99,58.91,58.93,18887.0,52.1277,52.1985,52.1277,52.1454,18887.0
2021-07-15 12:05:00,58.94,58.94,58.83,58.86,13129.0,52.1542,52.1542,52.0569,52.0834,13129.0
2021-07-15 12:10:00,58.86,58.96,58.84,58.92,21455.0,52.0834,52.1719,52.0657,52.1365,21455.0
2021-07-15 12:15:00,58.93,58.94,58.74,58.75,18447.0,52.1454,52.1542,51.9773,51.9861,18447.0
2021-07-15 12:20:00,58.75,58.79,58.7,58.77,20401.0,51.9861,52.0215,51.9419,52.0038,20401.0
2021-07-15 12:25:00,58.77,58.77,58.69,58.72,12729.0,52.0038,52.0038,51.933,51.9596,12729.0
2021-07-15 12:30:00,58.72,58.72,58.66,58.67,11474.0,51.9596,51.9596,51.9065,51.9153,11474.0
2021-07-15 12:35:00,58.66,58.66,58.57,58.62,16290.0,51.9065,51.9065,51.8268,51.8711,16290.0
2021-07-15 12:40:00,58.63,58.68,58.6,58.67,15786.0,51.8799,51.9242,51.8534,51.9153,15786.0
2021-07-15 12:45:00,58.66,58.66,58.63,58.64,11438.0,51.9065,51.9065,51.8799,51.8888,11438.0
2021-07-15 12:50:00,58.64,58.64,58.58,58.61,12514.0,51.8888,51.8888,51.8357,51.8622,12514.0
2021-07-15 12:55:00,58.61,58.61,58.52,58.53,11669.0,51.8622,51.8622,51.7826,51.7914,11669.0
2021-07-15 13:00:00,58.52,58.52,58.47,58.5,15501.0,51.7826,51.7826,51.7383,51.7649,15501.0
2021-07-15 13:05:00,58.5,58.54,58.48,58.51,24208.0,51.7649,51.8003,51.7472,51.7737,24208.0
2021-07-15 13:10:00,58.51,58.51,58.37,58.39,21861.0,51.7737,51.7737,51.6499,51.6676,21861.0
2021-07-15 13:15:00,58.39,58.42,58.3,58.31,28474.0,51.6676,51.6941,51.5879,51.5968,28474.0
2021-07-15 13:20:00,58.3,58.36,58.27,58.28,14584.0,51.5879,51.641,51.5614,51.5702,14584.0
2021-07-15 13:25:00,58.27,58.38,58.26,58.36,20711.0,51.5614,51.6587,51.5525,51.641,20711.0
2021-07-15 13:30:00,58.36,58.37,58.29,58.32,16151.0,51.641,51.6499,51.5791,51.6056,16151.0
2021-07-15 13:35:00,58.33,58.33,58.25,58.29,21179.0,51.6145,51.6145,51.5437,51.5791,21179.0
2021-07-15 13:40:00,58.28,58.3,58.18,58.19,28314.0,51.5702,51.5879,51.4817,51.4906,28314.0
2021-07-15 13:45:00,58.18,58.23,58.16,58.18,20406.0,51.4817,51.526,51.464,51.4817,20406.0
2021-07-15 13:50:00,58.17,58.23,58.15,58.17,23819.0,51.4729,51.526,51.4552,51.4729,23819.0
2021-07-15 13:55:00,58.16,58.24,58.15,58.18,28281.0,51.464,51.5348,51.4552,51.4817,28281.0
2021-07-15 14:00:00,58.17,58.26,58.17,58.18,23959.0,51.4729,51.5525,51.4729,51.4817,23959.0
2021-07-15 14:05:00,58.18,58.27,58.17,58.24,18545.0,51.4817,51.5614,51.4729,51.5348,18545.0
2021-07-15 14:10:00,58.25,58.27,58.23,58.25,12687.0,51.5437,51.5614,51.526,51.5437,12687.0
2021-07-15 14:15:00,58.25,58.32,58.24,58.32,14977.0,51.5437,51.6056,51.5348,51.6056,14977.0
2021-07-15 14:20:00,58.33,58.36,58.3,58.32,69282.0,51.6145,51.641,51.5879,51.6056,69282.0
2021-07-15 14:25:00,58.32,58.36,58.31,58.35,25960.0,51.6056,51.641,51.5968,51.6322,25960.0
2021-07-15 14:30:00,58.35,58.35,58.3,58.3,19641.0,51.6322,51.6322,51.5879,51.5879,19641.0
2021-07-15 14:35:00,58.3,58.33,58.27,58.28,19377.0,51.5879,51.6145,51.5614,51.5702,19377.0
2021-07-15 14:40:00,58.28,58.33,58.25,58.33,60425.0,51.5702,51.6145,51.5437,51.6145,60425.0
2021-07-15 14:45:00,58.34,58.38,58.27,58.38,14559.0,51.6233,51.6587,51.5614,51.6587,14559.0
2021-07-15 14:50:00,58.37,58.38,58.32,58.33,21308.0,51.6499,51.6587,51.6056,51.6145,21308.0
2021-07-15 14:55:00,58.32,58.42,58.32,58.41,19993.0,51.6056,51.6941,51.6056,51.6853,19993.0
2021-07-15 15:00:00,58.41,58.43,58.39,58.41,13902.0,51.6853,51.703,51.6676,51.6853,13902.0
2021-07-15 15:05:00,58.41,58.42,58.35,58.38,25590.0,51.6853,51.6941,51.6322,51.6587,25590.0
2021-07-15 15:10:00,58.38,58.38,58.32,58.33,20653.0,51.6587,51.6587,51.6056,51.6145,20653.0
2021-07-15 15:15:00,58.33,58.45,58.32,58.44,36831.0,51.6145,51.7206,51.6056,51.7118,36831.0
2021-07-15 15:20:00,58.43,58.45,58.39,58.45,35866.0,51.703,51.7206,51.6676,51.7206,35866.0
2021-07-15 15:25:00,58.46,58.5,58.44,58.5,22115.0,51.7295,51.7649,51.7118,51.7649,22115.0
2021-07-15 15:30:00,58.49,58.53,58.46,58.49,39594.0,51.756,51.7914,51.7295,51.756,39594.0
2021-07-15 15:35:00,58.49,58.55,58.47,58.49,40848.0,51.756,51.8091,51.7383,51.756,40848.0
2021-07-15 15:40:00,58.5,58.55,58.47,58.53,47379.0,51.7649,51.8091,51.7383,51.7914,47379.0
2021-07-15 15:45:00,58.53,58.55,58.49,58.5,53845.0,51.7914,51.8091,51.756,51.7649,53845.0
2021-07-15 15:50:00,58.5,58.62,58.5,58.58,106531.0,51.7649,51.8711,51.7649,51.8357,106531.0
2021-07-15 15:55:00,58.58,58.67,58.54,58.64,207101.0,51.8357,51.9153,51.8003,51.8888,207101.0
2021-07-16 09:30:00,58.88,59.04,58.4,58.43,132238.0,52.1011,52.2427,51.6764,51.703,132238.0
2021-07-16 09:35:00,58.43,58.59,58.39,58.48,33543.0,51.703,51.8445,51.6676,51.7472,33543.0
2021-07-16 09:40:00,58.46,58.54,58.37,58.46,26236.0,51.7295,51.8003,51.6499,51.7295,26236.0
2021-07-16 09:45:00,58.47,58.58,58.4,58.41,38682.0,51.7383,51.8357,51.6764,51.6853,38682.0
2021-07-16 09:50:00,58.45,58.59,58.45,58.5,29344.0,51.7206,51.8445,51.7206,51.7649,29344.0
2021-07-16 09:55:00,58.48,58.5,58.41,58.45,12498.0,51.7472,51.7649,51.6853,51.7206,12498.0
2021-07-16 10:00:00,58.47,58.47,58.23,58.33,36549.0,51.7383,51.7383,51.526,51.6145,36549.0
2021-07-16 10:05:00,58.32,58.36,58.26,58.34,14201.0,51.6056,51.641,51.5525,51.6233,14201.0
2021-07-16 10:10:00,58.34,58.35,58.15,58.2,26583.0,51.6233,51.6322,51.4552,51.4994,26583.0
2021-07-16 10:15:00,58.19,58.21,58.12,58.21,46312.0,51.4906,51.5083,51.4286,51.5083,46312.0
2021-07-16 10:20:00,58.23,58.24,58.15,58.18,15831.0,51.526,51.5348,51.4552,51.4817,15831.0
2021-07-16 10:25:00,58.18,58.19,58.03,58.07,23674.0,51.4817,51.4906,51.349,51.3844,23674.0
2021-07-16 10:30:00,58.07,58.15,58.03,58.13,14106.0,51.3844,51.4552,51.349,51.4375,14106.0
2021-07-16 10:35:00,58.13,58.13,58.0,58.0,19743.0,51.4375,51.4375,51.3225,51.3225,19743.0
2021-07-16 10:40:00,58.01,58.01,57.82,57.83,80905.0,51.3313,51.3313,51.1632,51.172,80905.0
2021-07-16 10:45:00,57.86,57.92,57.81,57.83,91122.0,51.1986,51.2517,51.1543,51.172,91122.0
2021-07-16 10:50:00,57.83,58.06,57.79,58.05,109354.0,51.172,51.3755,51.1366,51.3667,109354.0
2021-07-16 10:55:00,58.02,58.11,57.99,58.05,43846.0,51.3402,51.4198,51.3136,51.3667,43846.0
2021-07-16 11:00:00,58.05,58.1,58.01,58.02,58684.0,51.3667,51.4109,51.3313,51.3402,58684.0
2021-07-16 11:05:00,58.02,58.08,57.99,57.99,53671.0,51.3402,51.3932,51.3136,51.3136,53671.0
2021-07-16 11:10:00,58.0,58.06,57.99,58.05,64807.0,51.3225,51.3755,51.3136,51.3667,64807.0
2021-07-16 11:15:00,58.04,58.04,57.94,57.98,29006.0,51.3579,51.3579,51.2694,51.3048,29006.0
2021-07-16 11:20:00,57.97,58.05,57.97,58.02,21561.0,51.2959,51.3667,51.2959,51.3402,21561.0
2021-07-16 11:25:00,58.03,58.09,58.02,58.06,18925.0,51.349,51.4021,51.3402,51.3755,18925.0
2021-07-16 11:30:00,58.05,58.17,58.05,58.16,18016.0,51.3667,51.4729,51.3667,51.464,18016.0
2021-07-16 11:35:00,58.16,58.19,58.14,58.17,41484.0,51.464,51.4906,51.4463,51.4729,41484.0
2021-07-16 11:40:00,58.18,58.26,58.17,58.26,38562.0,51.4817,51.5525,51.4729,51.5525,38562.0
2021-07-16 11:45:00,58.26,58.26,58.2,58.21,18408.0,51.5525,51.5525,51.4994,51.5083,18408.0
2021-07-16 11:50:00,58.2,58.26,58.18,58.23,30623.0,51.4994,51.5525,51.4817,51.526,30623.0
2021-07-16 11:55:00,58.22,58.28,58.21,58.26,30988.0,51.5171,51.5702,51.5083,51.5525,30988.0
2021-07-16 12:00:00,58.27,58.27,58.19,58.2,15631.0,51.5614,51.5614,51.4906,51.4994,15631.0
2021-07-16 12:05:00,58.2,58.24,58.17,58.23,21555.0,51.4994,51.5348,51.4729,51.526,21555.0
2021-07-16 12:10:00,58.23,58.26,58.18,58.19,33084.0,51.526,51.5525,51.4817,51.4906,33084.0
2021-07-16 12:15:00,58.19,58.19,58.08,58.09,17096.0,51.4906,51.4906,51.3932,51.4021,17096.0
2021-07-16 12:20:00,58.09,58.13,58.02,58.02,28429.0,51.4021,51.4375,51.3402,51.3402,28429.0
2021-07-16 12:25:00,58.02,58.02,57.91,57.92,25693.0,51.3402,51.3402,51.2428,51.2517,25693.0
2021-07-16 12:30:00,57.91,57.92,57.88,57.9,23672.0,51.2428,51.2517,51.2163,51.234,23672.0
2021-07-16 12:35:00,57.89,57.95,57.87,57.87,23227.0,51.2251,51.2782,51.2074,51.2074,23227.0
2021-07-16 12:40:00,57.88,57.95,57.88,57.93,15880.0,51.2163,51.2782,51.2163,51.2605,15880.0
2021-07-16 12:45:00,57.92,57.95,57.9,57.92,17483.0,51.2517,51.2782,51.234,51.2517,17483.0
2021-07-16 12:50:00,57.93,57.99,57.91,57.97,23855.0,51.2605,51.3136,51.2428,51.2959,23855.0
2021-07-16 12:55:00,57.97,58.08,57.97,58.07,19072.0,51.2959,51.3932,51.2959,51.3844,19072.0
2021-07-16 13:00:00,58.07,58.1,58.02,58.09,19066.0,51.3844,51.4109,51.3402,51.4021,19066.0
2021-07-16 13:05:00,58.08,58.08,58.04,58.05,12766.0,51.3932,51.3932,51.3579,51.3667,12766.0
2021-07-16 13:10:00,58.05,58.06,57.98,58.0,17403.0,51.3667,51.3755,51.3048,51.3225,17403.0
2021-07-16 13:15:00,58.0,58.04,57.99,58.01,30296.0,51.3225,51.3579,51.3136,51.3313,30296.0
2021-07-16 13:20:00,58.0,58.02,57.98,58.0,17928.0,51.3225,51.3402,51.3048,51.3225,17928.0
2021-07-16 13:25:00,58.0,58.0,57.94,57.95,21542.0,51.3225,51.3225,51.2694,51.2782,21542.0
2021-07-16 13:30:00,57.94,57.94,57.87,57.88,17752.0,51.2694,51.2694,51.2074,51.2163,17752.0
2021-07-16 13:35:00,57.89,57.93,57.88,57.91,14172.0,51.2251,51.2605,51.2163,51.2428,14172.0
2021-07-16 13:40:00,57.92,57.93,57.84,57.85,12057.0,51.2517,51.2605,51.1809,51.1897,12057.0
2021-07-16 13:45:00,57.85,57.88,57.83,57.83,16378.0,51.1897,51.2163,51.172,51.172,16378.0
2021-07-16 13:50:00,57.84,57.89,57.84,57.86,13860.0,51.1809,51.2251,51.1809,51.1986,13860.0
2021-07-16 13:55:00,57.87,57.91,57.85,57.86,17299.0,51.2074,51.2428,51.1897,51.1986,17299.0
2021-07-16 14:00:00,57.86,57.86,57.7,57.75,29937.0,51.1986,51.1986,51.057,51.1012,29937.0
2021-07-16 14:05:00,57.75,57.75,57.68,57.7,26695.0,51.1012,51.1012,51.0393,51.057,26695.0
2021-07-16 14:10:00,57.7,57.71,57.64,57.68,32209.0,51.057,51.0658,51.0039,51.0393,32209.0
2021-07-16 14:15:00,57.68,57.72,57.66,57.67,22833.0,51.0393,51.0747,51.0216,51.0305,22833.0
2021-07-16 14:20:00,57.67,57.68,57.61,57.66,24555.0,51.0305,51.0393,50.9774,51.0216,24555.0
2021-07-16 14:25:00,57.66,57.68,57.58,57.58,16934.0,51.0216,51.0393,50.9508,50.9508,16934.0
2021-07-16 14:30:00,57.58,57.64,57.58,57.6,20760.0,50.9508,51.0039,50.9508,50.9685,20760.0
2021-07-16 14:35:00,57.61,57.62,57.54,57.56,23434.0,50.9774,50.9862,50.9154,50.9331,23434.0
2021-07-16 14:40:00,57.56,57.57,57.49,57.51,30318.0,50.9331,50.942,50.8712,50.8889,30318.0
2021-07-16 14:45:00,57.52,57.53,57.48,57.51,15111.0,50.8977,50.9066,50.8623,50.8889,15111.0
2021-07-16 14:50:00,57.51,57.56,57.49,57.53,19092.0,50.8889,50.9331,50.8712,50.9066,19092.0
2021-07-16 14:55:00,57.53,57.54,57.5,57.53,23823.0,50.9066,50.9154,50.88,50.9066,23823.0
2021-07-16 15:00:00,57.53,57.53,57.45,57.46,64074.0,50.9066,50.9066,50.8358,50.8446,64074.0
2021-07-16 15:05:00,57.47,57.5,57.43,57.48,47596.0,50.8535,50.88,50.8181,50.8623,47596.0
2021-07-16 15:10:00,57.48,57.54,57.45,57.52,25949.0,50.8623,50.9154,50.8358,50.8977,25949.0
2021-07-16 15:15:00,57.51,57.56,57.49,57.55,66163.0,50.8889,50.9331,50.8712,50.9243,66163.0
2021-07-16 15:20:00,57.55,57.57,57.52,57.55,47442.0,50.9243,50.942,50.8977,50.9243,47442.0
2021-07-16 15:25:00,57.55,57.55,57.45,57.47,47483.0,50.9243,50.9243,50.8358,50.8535,47483.0
2021-07-16 15:30:00,57.47,57.47,57.37,57.42,59279.0,50.8535,50.8535,50.765,50.8092,59279.0
2021-07-16 15:35:00,57.42,57.42,57.32,57.34,66065.0,50.8092,50.8092,50.7207,50.7384,66065.0
2021-07-16 15:40:00,57.35,57.44,57.34,57.38,72731.0,50.7473,50.8269,50.7384,50.7738,72731.0
2021-07-16 15:45:00,57.38,57.41,57.34,57.36,70740.0,50.7738,50.8004,50.7384,50.7561,70740.0
2021-07-16 15:50:00,57.36,57.47,57.35,57.46,164588.0,50.7561,50.8535,50.7473,50.8446,164588.0
2021-07-16 15:55:00,57.46,57.58,57.43,57.58,376449.0,50.8446,50.9508,50.8181,50.9508,376449.0
2021-07-19 09:30:00,55.95,56.36,55.82,56.22,124723.0,49.5085,49.8713,49.3934,49.7474,124723.0
2021-07-19 09:35:00,56.23,56.28,55.86,55.87,135022.0,49.7562,49.8005,49.4288,49.4377,135022.0
2021-07-19 09:40:00,55.87,55.88,55.54,55.68,83660.0,49.4377,49.4465,49.1457,49.2696,83660.0
2021-07-19 09:45:00,55.71,55.84,55.65,55.66,66790.0,49.2961,49.4111,49.243,49.2519,66790.0
2021-07-19 09:50:00,55.66,55.74,55.47,55.52,50596.0,49.2519,49.3227,49.0837,49.128,50596.0
2021-07-19 09:55:00,55.51,55.73,55.46,55.58,65717.0,49.1191,49.3138,49.0749,49.1811,65717.0
2021-07-19 10:00:00,55.57,55.62,55.36,55.43,71133.0,49.1722,49.2165,48.9864,49.0483,71133.0
2021-07-19 10:05:00,55.45,55.57,55.34,55.57,64394.0,49.066,49.1722,48.9687,49.1722,64394.0
2021-07-19 10:10:00,55.55,55.63,55.45,55.46,33221.0,49.1545,49.2253,49.066,49.0749,33221.0
2021-07-19 10:15:00,55.46,55.5,55.21,55.29,42873.0,49.0749,49.1103,48.8537,48.9245,42873.0
2021-07-19 10:20:00,55.27,55.48,55.21,55.43,43484.0,48.9068,49.0926,48.8537,49.0483,43484.0
2021-07-19 10:25:00,55.42,55.55,55.35,55.53,39361.0,49.0395,49.1545,48.9776,49.1368,39361.0
2021-07-19 10:30:00,55.53,55.75,55.45,55.73,36292.0,49.1368,49.3315,49.066,49.3138,36292.0
2021-07-19 10:35:00,55.72,55.83,55.68,55.83,37935.0,49.305,49.4023,49.2696,49.4023,37935.0
2021-07-19 10:40:00,55.81,56.0,55.74,55.98,51345.0,49.3846,49.5527,49.3227,49.535,51345.0
2021-07-19 10:45:00,55.97,56.01,55.88,55.88,26330.0,49.5262,49.5616,49.4465,49.4465,26330.0
2021-07-19 10:50:00,55.87,55.87,55.49,55.49,38162.0,49.4377,49.4377,49.1014,49.1014,38162.0
2021-07-19 10:55:00,55.51,55.52,55.4,55.42,42376.0,49.1191,49.128,49.0218,49.0395,42376.0
2021-07-19 11:00:00,55.44,55.62,55.36,55.54,43546.0,49.0572,49.2165,48.9864,49.1457,43546.0
2021-07-19 11:05:00,55.54,55.54,55.36,55.51,47969.0,49.1457,49.1457,48.9864,49.1191,47969.0
2021-07-19 11:10:00,55.5,55.64,55.45,55.6,106932.0,49.1103,49.2342,49.066,49.1988,106932.0
2021-07-19 11:15:00,55.61,55.78,55.61,55.75,33252.0,49.2076,49.358,49.2076,49.3315,33252.0
2021-07-19 11:20:00,55.75,55.75,55.56,55.65,34040.0,49.3315,49.3315,49.1634,49.243,34040.0
2021-07-19 11:25:00,55.64,55.71,55.6,55.6,69076.0,49.2342,49.2961,49.1988,49.1988,69076.0
2021-07-19 11:30:00,55.59,55.81,55.54,55.77,39862.0,49.1899,49.3846,49.1457,49.3492,39862.0
2021-07-19 11:35:00,55.76,55.87,55.74,55.84,29005.0,49.3403,49.4377,49.3227,49.4111,29005.0
2021-07-19 11:40:00,55.84,55.85,55.78,55.85,25727.0,49.4111,49.42,49.358,49.42,25727.0
2021-07-19 11:45:00,55.84,55.95,55.83,55.83,28262.0,49.4111,49.5085,49.4023,49.4023,28262.0
2021-07-19 11:50:00,55.83,55.87,55.76,55.78,32339.0,49.4023,49.4377,49.3403,49.358,32339.0
2021-07-19 11:55:00,55.78,55.96,55.77,55.95,33859.0,49.358,49.5173,49.3492,49.5085,33859.0
2021-07-19 12:00:00,55.95,55.95,55.77,55.86,73009.0,49.5085,49.5085,49.3492,49.4288,73009.0
2021-07-19 12:05:00,55.86,55.89,55.72,55.77,24524.0,49.4288,49.4554,49.305,49.3492,24524.0
2021-07-19 12:10:00,55.78,55.78,55.69,55.7,30915.0,49.358,49.358,49.2784,49.2873,30915.0
2021-07-19 12:15:00,55.69,55.8,55.62,55.64,21950.0,49.2784,49.3757,49.2165,49.2342,21950.0
2021-07-19 12:20:00,55.64,55.66,55.57,55.58,21568.0,49.2342,49.2519,49.1722,49.1811,21568.0
2021-07-19 12:25:00,55.58,55.63,55.42,55.44,29177.0,49.1811,49.2253,49.0395,49.0572,29177.0
2021-07-19 12:30:00,55.44,55.51,55.4,55.49,45127.0,49.0572,49.1191,49.0218,49.1014,45127.0
2021-07-19 12:35:00,55.48,55.52,55.44,55.44,18336.0,49.0926,49.128,49.0572,49.0572,18336.0
2021-07-19 12:40:00,55.45,55.45,55.32,55.36,42732.0,49.066,49.066,48.951,48.9864,42732.0
2021-07-19 12:45:00,55.35,55.41,55.33,55.35,23544.0,48.9776,49.0306,48.9599,48.9776,23544.0
2021-07-19 12:50:00,55.35,55.55,55.32,55.5,27888.0,48.9776,49.1545,48.951,49.1103,27888.0
2021-07-19 12:55:00,55.5,55.51,55.4,55.49,22855.0,49.1103,49.1191,49.0218,49.1014,22855.0
2021-07-19 13:00:00,55.49,55.71,55.46,55.66,28304.0,49.1014,49.2961,49.0749,49.2519,28304.0
2021-07-19 13:05:00,55.66,55.69,55.63,55.68,28600.0,49.2519,49.2784,49.2253,49.2696,28600.0
2021-07-19 13:10:00,55.67,55.69,55.54,55.59,25630.0,49.2607,49.2784,49.1457,49.1899,25630.0
2021-07-19 13:15:00,55.59,55.65,55.51,55.51,26338.0,49.1899,49.243,49.1191,49.1191,26338.0
2021-07-19 13:20:00,55.51,55.58,55.46,55.53,21428.0,49.1191,49.1811,49.0749,49.1368,21428.0
2021-07-19 13:25:00,55.53,55.53,55.44,55.52,22509.0,49.1368,49.1368,49.0572,49.128,22509.0
2021-07-19 13:30:00,55.52,55.52,55.41,55.42,21091.0,49.128,49.128,49.0306,49.0395,21091.0
2021-07-19 13:35:00,55.43,55.55,55.42,55.5,32800.0,49.0483,49.1545,49.0395,49.1103,32800.0
2021-07-19 13:40:00,55.49,55.55,55.39,55.43,23931.0,49.1014,49.1545,49.0129,49.0483,23931.0
2021-07-19 13:45:00,55.43,55.49,55.36,55.37,20431.0,49.0483,49.1014,48.9864,48.9952,20431.0
2021-07-19 13:50:00,55.35,55.44,55.3,55.44,28978.0,48.9776,49.0572,48.9333,49.0572,28978.0
2021-07-19 13:55:00,55.44,55.45,55.35,55.38,19533.0,49.0572,49.066,48.9776,49.0041,19533.0
2021-07-19 14:00:00,55.37,55.62,55.37,55.52,51718.0,48.9952,49.2165,48.9952,49.128,51718.0
2021-07-19 14:05:00,55.53,55.55,55.42,55.44,22216.0,49.1368,49.1545,49.0395,49.0572,22216.0
2021-07-19 14:10:00,55.44,55.59,55.43,55.48,28539.0,49.0572,49.1899,49.0483,49.0926,28539.0
2021-07-19 14:15:00,55.5,55.5,55.45,55.49,14374.0,49.1103,49.1103,49.066,49.1014,14374.0
2021-07-19 14:20:00,55.49,55.5,55.4,55.4,15392.0,49.1014,49.1103,49.0218,49.0218,15392.0
2021-07-19 14:25:00,55.37,55.52,55.36,55.5,28953.0,48.9952,49.128,48.9864,49.1103,28953.0
2021-07-19 14:30:00,55.5,55.5,55.41,55.5,25996.0,49.1103,49.1103,49.0306,49.1103,25996.0
2021-07-19 14:35:00,55.51,55.51,55.36,55.4,28835.0,49.1191,49.1191,48.9864,49.0218,28835.0
2021-07-19 14:40:00,55.4,55.45,55.38,55.42,29823.0,49.0218,49.066,49.0041,49.0395,29823.0
2021-07-19 14:45:00,55.43,55.48,55.38,55.47,30444.0,49.0483,49.0926,49.0041,49.0837,30444.0
2021-07-19 14:50:00,55.46,55.52,55.39,55.43,32549.0,49.0749,49.128,49.0129,49.0483,32549.0
2021-07-19 14:55:00,55.42,55.5,55.35,55.39,36968.0,49.0395,49.1103,48.9776,49.0129,36968.0
2021-07-19 15:00:00,55.38,55.46,55.33,55.44,28752.0,49.0041,49.0749,48.9599,49.0572,28752.0
2021-07-19 15:05:00,55.44,55.47,55.36,55.45,29467.0,49.0572,49.0837,48.9864,49.066,29467.0
2021-07-19 15:10:00,55.45,55.55,55.43,55.46,40756.0,49.066,49.1545,49.0483,49.0749,40756.0
2021-07-19 15:15:00,55.45,55.49,55.42,55.42,71357.0,49.066,49.1014,49.0395,49.0395,71357.0
2021-07-19 15:20:00,55.43,55.53,55.42,55.51,34247.0,49.0483,49.1368,49.0395,49.1191,34247.0
2021-07-19 15:25:00,55.51,55.58,55.49,55.49,33690.0,49.1191,49.1811,49.1014,49.1014,33690.0
2021-07-19 15:30:00,55.49,55.62,55.47,55.62,79411.0,49.1014,49.2165,49.0837,49.2165,79411.0
2021-07-19 15:35:00,55.62,55.62,55.53,55.59,51607.0,49.2165,49.2165,49.1368,49.1899,51607.0
2021-07-19 15:40:00,55.59,55.62,55.53,55.56,62761.0,49.1899,49.2165,49.1368,49.1634,62761.0
2021-07-19 15:45:00,55.57,55.71,55.53,55.7,90107.0,49.1722,49.2961,49.1368,49.2873,90107.0
2021-07-19 15:50:00,55.69,55.75,55.59,55.73,161157.0,49.2784,49.3315,49.1899,49.3138,161157.0
2021-07-19 15:55:00,55.73,55.87,55.69,55.87,268021.0,49.3138,49.4377,49.2784,49.4377,268021.0
2021-07-20 09:30:00,55.65,56.12,55.55,56.12,90009.0,49.243,49.6589,49.1545,49.6589,90009.0
2021-07-20 09:35:00,56.08,56.19,55.79,55.9,48072.0,49.6235,49.7208,49.3669,49.4642,48072.0
2021-07-20 09:40:00,55.89,56.21,55.7,56.21,40526.0,49.4554,49.7385,49.2873,49.7385,40526.0
2021-07-20 09:45:00,56.21,56.31,56.12,56.28,38217.0,49.7385,49.827,49.6589,49.8005,38217.0
2021-07-20 09:50:00,56.26,56.54,56.21,56.52,43479.0,49.7828,50.0305,49.7385,50.0128,43479.0
2021-07-20 09:55:00,56.53,56.74,56.51,56.7,57643.0,50.0217,50.2075,50.004,50.1721,57643.0
2021-07-20 10:00:00,56.71,57.01,56.68,57.01,124001.0,50.181,50.4464,50.1544,50.4464,124001.0
2021-07-20 10:05:00,57.02,57.1,56.91,57.04,133315.0,50.4553,50.5261,50.3579,50.473,133315.0
2021-07-20 10:10:00,57.03,57.2,56.98,57.06,34987.0,50.4641,50.6146,50.4199,50.4907,34987.0
2021-07-20 10:15:00,57.07,57.31,57.07,57.3,51418.0,50.4995,50.7119,50.4995,50.703,51418.0
2021-07-20 10:20:00,57.3,57.47,57.27,57.45,33172.0,50.703,50.8535,50.6765,50.8358,33172.0
2021-07-20 10:25:00,57.43,57.58,57.43,57.57,43046.0,50.8181,50.9508,50.8181,50.942,43046.0
2021-07-20 10:30:00,57.59,57.61,57.35,57.44,41280.0,50.9597,50.9774,50.7473,50.8269,41280.0
2021-07-20 10:35:00,57.44,57.54,57.4,57.53,52423.0,50.8269,50.9154,50.7915,50.9066,52423.0
2021-07-20 10:40:00,57.53,57.58,57.39,57.46,53328.0,50.9066,50.9508,50.7827,50.8446,53328.0
2021-07-20 10:45:00,57.45,57.58,57.4,57.58,35272.0,50.8358,50.9508,50.7915,50.9508,35272.0
2021-07-20 10:50:00,57.6,57.66,57.56,57.64,31441.0,50.9685,51.0216,50.9331,51.0039,31441.0
2021-07-20 10:55:00,57.63,57.82,57.61,57.82,22738.0,50.9951,51.1632,50.9774,51.1632,22738.0
2021-07-20 11:00:00,57.82,57.89,57.77,57.88,27419.0,51.1632,51.2251,51.1189,51.2163,27419.0
2021-07-20 11:05:00,57.88,57.95,57.66,57.77,31917.0,51.2163,51.2782,51.0216,51.1189,31917.0
2021-07-20 11:10:00,57.77,57.84,57.68,57.72,30368.0,51.1189,51.1809,51.0393,51.0747,30368.0
2021-07-20 11:15:00,57.72,57.73,57.62,57.66,25098.0,51.0747,51.0835,50.9862,51.0216,25098.0
2021-07-20 11:20:00,57.67,57.75,57.65,57.74,33229.0,51.0305,51.1012,51.0128,51.0924,33229.0
2021-07-20 11:25:00,57.73,57.8,57.65,57.65,24501.0,51.0835,51.1455,51.0128,51.0128,24501.0
2021-07-20 11:30:00,57.64,57.73,57.61,57.69,23798.0,51.0039,51.0835,50.9774,51.0481,23798.0
2021-07-20 11:35:00,57.69,57.75,57.62,57.62,26188.0,51.0481,51.1012,50.9862,50.9862,26188.0
2021-07-20 11:40:00,57.62,57.76,57.6,57.75,11074.0,50.9862,51.1101,50.9685,51.1012,11074.0
2021-07-20 11:45:00,57.75,57.8,57.69,57.78,15794.0,51.1012,51.1455,51.0481,51.1278,15794.0
2021-07-20 11:50:00,57.8,57.89,57.79,57.85,20270.0,51.1455,51.2251,51.1366,51.1897,20270.0
2021-07-20 11:55:00,57.84,57.91,57.83,57.91,16109.0,51.1809,51.2428,51.172,51.2428,16109.0
2021-07-20 12:00:00,57.92,57.94,57.78,57.79,32429.0,51.2517,51.2694,51.1278,51.1366,32429.0
2021-07-20 12:05:00,57.78,57.78,57.65,57.75,23919.0,51.1278,51.1278,51.0128,51.1012,23919.0
2021-07-20 12:10:00,57.74,57.84,57.71,57.81,17584.0,51.0924,51.1809,51.0658,51.1543,17584.0
2021-07-20 12:15:00,57.82,57.95,57.82,57.95,18341.0,51.1632,51.2782,51.1632,51.2782,18341.0
2021-07-20 12:20:00,57.95,58.01,57.92,57.99,22039.0,51.2782,51.3313,51.2517,51.3136,22039.0
2021-07-20 12:25:00,58.0,58.01,57.92,57.98,31058.0,51.3225,51.3313,51.2517,51.3048,31058.0
2021-07-20 12:30:00,57.97,58.06,57.96,58.06,13008.0,51.2959,51.3755,51.2871,51.3755,13008.0
2021-07-20 12:35:00,58.08,58.08,57.98,58.01,21860.0,51.3932,51.3932,51.3048,51.3313,21860.0
2021-07-20 12:40:00,58.0,58.06,57.99,58.03,15102.0,51.3225,51.3755,51.3136,51.349,15102.0
2021-07-20 12:45:00,58.01,58.19,57.99,58.19,31579.0,51.3313,51.4906,51.3136,51.4906,31579.0
2021-07-20 12:50:00,58.19,58.23,58.16,58.19,38374.0,51.4906,51.526,51.464,51.4906,38374.0
2021-07-20 12:55:00,58.19,58.21,58.11,58.12,32723.0,51.4906,51.5083,51.4198,51.4286,32723.0
2021-07-20 13:00:00,58.13,58.17,57.94,57.94,46771.0,51.4375,51.4729,51.2694,51.2694,46771.0
2021-07-20 13:05:00,57.94,58.0,57.88,57.92,19299.0,51.2694,51.3225,51.2163,51.2517,19299.0
2021-07-20 13:10:00,57.9,58.02,57.89,58.01,24791.0,51.234,51.3402,51.2251,51.3313,24791.0
2021-07-20 13:15:00,58.02,58.02,57.79,57.82,32703.0,51.3402,51.3402,51.1366,51.1632,32703.0
2021-07-20 13:20:00,57.82,57.87,57.76,57.76,20854.0,51.1632,51.2074,51.1101,51.1101,20854.0
2021-07-20 13:25:00,57.76,57.8,57.7,57.79,22201.0,51.1101,51.1455,51.057,51.1366,22201.0
2021-07-20 13:30:00,57.8,57.86,57.78,57.79,20242.0,51.1455,51.1986,51.1278,51.1366,20242.0
2021-07-20 13:35:00,57.8,57.85,57.76,57.79,20519.0,51.1455,51.1897,51.1101,51.1366,20519.0
2021-07-20 13:40:00,57.79,57.85,57.74,57.74,23915.0,51.1366,51.1897,51.0924,51.0924,23915.0
2021-07-20 13:45:00,57.76,57.83,57.75,57.77,22990.0,51.1101,51.172,51.1012,51.1189,22990.0
2021-07-20 13:50:00,57.77,57.79,57.72,57.78,17351.0,51.1189,51.1366,51.0747,51.1278,17351.0
2021-07-20 13:55:00,57.8,57.92,57.79,57.86,22605.0,51.1455,51.2517,51.1366,51.1986,22605.0
2021-07-20 14:00:00,57.86,57.92,57.85,57.87,16990.0,51.1986,51.2517,51.1897,51.2074,16990.0
2021-07-20 14:05:00,57.87,57.92,57.8,57.82,37627.0,51.2074,51.2517,51.1455,51.1632,37627.0
2021-07-20 14:10:00,57.83,57.83,57.72,57.72,28959.0,51.172,51.172,51.0747,51.0747,28959.0
2021-07-20 14:15:00,57.74,57.78,57.72,57.72,23895.0,51.0924,51.1278,51.0747,51.0747,23895.0
2021-07-20 14:20:00,57.72,57.74,57.64,57.66,31430.0,51.0747,51.0924,51.0039,51.0216,31430.0
2021-07-20 14:25:00,57.66,57.68,57.61,57.64,21220.0,51.0216,51.0393,50.9774,51.0039,21220.0
2021-07-20 14:30:00,57.64,57.66,57.57,57.57,25626.0,51.0039,51.0216,50.942,50.942,25626.0
2021-07-20 14:35:00,57.57,57.62,57.54,57.54,19850.0,50.942,50.9862,50.9154,50.9154,19850.0
2021-07-20 14:40:00,57.53,57.74,57.52,57.63,26793.0,50.9066,51.0924,50.8977,50.9951,26793.0
2021-07-20 14:45:00,57.65,57.67,57.55,57.58,23487.0,51.0128,51.0305,50.9243,50.9508,23487.0
2021-07-20 14:50:00,57.57,57.72,57.57,57.68,19727.0,50.942,51.0747,50.942,51.0393,19727.0
2021-07-20 14:55:00,57.67,57.7,57.59,57.63,23119.0,51.0305,51.057,50.9597,50.9951,23119.0
2021-07-20 15:00:00,57.64,57.64,57.58,57.59,17133.0,51.0039,51.0039,50.9508,50.9597,17133.0
2021-07-20 15:05:00,57.59,57.71,57.57,57.69,29239.0,50.9597,51.0658,50.942,51.0481,29239.0
2021-07-20 15:10:00,57.69,57.83,57.69,57.8,34078.0,51.0481,51.172,51.0481,51.1455,34078.0
2021-07-20 15:15:00,57.8,57.86,57.78,57.82,28405.0,51.1455,51.1986,51.1278,51.1632,28405.0
2021-07-20 15:20:00,57.81,57.91,57.81,57.9,29873.0,51.1543,51.2428,51.1543,51.234,29873.0
2021-07-20 15:25:00,57.9,57.94,57.75,57.79,57103.0,51.234,51.2694,51.1012,51.1366,57103.0
2021-07-20 15:30:00,57.79,57.8,57.66,57.73,42004.0,51.1366,51.1455,51.0216,51.0835,42004.0
2021-07-20 15:35:00,57.72,57.79,57.69,57.78,44826.0,51.0747,51.1366,51.0481,51.1278,44826.0
2021-07-20 15:40:00,57.77,57.82,57.72,57.72,58059.0,51.1189,51.1632,51.0747,51.0747,58059.0
2021-07-20 15:45:00,57.73,57.82,57.72,57.81,69763.0,51.0835,51.1632,51.0747,51.1543,69763.0
2021-07-20 15:50:00,57.79,57.81,57.62,57.69,127342.0,51.1366,51.1543,50.9862,51.0481,127342.0
2021-07-20 15:55:00,57.67,57.72,57.58,57.71,268963.0,51.0305,51.0747,50.9508,51.0658,268963.0
2021-07-21 09:30:00,58.51,58.78,58.39,58.73,74423.0,51.7737,52.0127,51.6676,51.9684,74423.0
2021-07-21 09:35:00,58.74,59.05,58.66,59.05,57293.0,51.9773,52.2516,51.9065,52.2516,57293.0
2021-07-21 09:40:00,59.04,59.2,58.97,59.17,61799.0,52.2427,52.3843,52.1808,52.3578,61799.0
2021-07-21 09:45:00,59.18,59.3,59.15,59.24,39996.0,52.3666,52.4728,52.3401,52.4197,39996.0
2021-07-21 09:50:00,59.26,59.47,59.23,59.41,50185.0,52.4374,52.6232,52.4108,52.5701,50185.0
2021-07-21 09:55:00,59.4,59.57,59.37,59.54,26909.0,52.5613,52.7117,52.5347,52.6852,26909.0
2021-07-21 10:00:00,59.55,59.61,59.33,59.33,67352.0,52.694,52.7471,52.4993,52.4993,67352.0
2021-07-21 10:05:00,59.31,59.52,59.29,59.47,29965.0,52.4816,52.6675,52.4639,52.6232,29965.0
2021-07-21 10:10:00,59.48,59.65,59.38,59.64,39524.0,52.6321,52.7825,52.5436,52.7736,39524.0
2021-07-21 10:15:00,59.64,59.67,59.36,59.37,68606.0,52.7736,52.8002,52.5259,52.5347,68606.0
2021-07-21 10:20:00,59.38,59.53,59.36,59.42,53636.0,52.5436,52.6763,52.5259,52.579,53636.0
2021-07-21 10:25:00,59.43,59.46,59.18,59.19,71006.0,52.5878,52.6144,52.3666,52.3755,71006.0
2021-07-21 10:30:00,59.18,59.19,58.83,58.85,97421.0,52.3666,52.3755,52.0569,52.0746,97421.0
2021-07-21 10:35:00,58.86,59.08,58.83,59.03,62389.0,52.0834,52.2781,52.0569,52.2339,62389.0
2021-07-21 10:40:00,59.05,59.12,59.02,59.08,32726.0,52.2516,52.3135,52.225,52.2781,32726.0
2021-07-21 10:45:00,59.08,59.11,58.95,59.01,32759.0,52.2781,52.3047,52.1631,52.2162,32759.0
2021-07-21 10:50:00,59.02,59.1,58.94,58.94,41620.0,52.225,52.2958,52.1542,52.1542,41620.0
2021-07-21 10:55:00,58.95,59.05,58.95,58.98,47118.0,52.1631,52.2516,52.1631,52.1896,47118.0
2021-07-21 11:00:00,58.98,59.07,58.96,58.98,53347.0,52.1896,52.2693,52.1719,52.1896,53347.0
2021-07-21 11:05:00,58.99,59.14,58.98,58.98,28205.0,52.1985,52.3312,52.1896,52.1896,28205.0
2021-07-21 11:10:00,58.99,59.02,58.92,59.01,20424.0,52.1985,52.225,52.1365,52.2162,20424.0
2021-07-21 11:15:00,59.0,59.08,59.0,59.04,14535.0,52.2073,52.2781,52.2073,52.2427,14535.0
2021-07-21 11:20:00,59.04,59.06,58.98,58.99,17889.0,52.2427,52.2604,52.1896,52.1985,17889.0
2021-07-21 11:25:00,59.0,59.02,58.86,58.86,33465.0,52.2073,52.225,52.0834,52.0834,33465.0
2021-07-21 11:30:00,58.87,59.01,58.84,58.98,18184.0,52.0923,52.2162,52.0657,52.1896,18184.0
2021-07-21 11:35:00,58.98,59.05,58.95,59.03,18519.0,52.1896,52.2516,52.1631,52.2339,18519.0
2021-07-21 11:40:00,59.03,59.13,59.0,59.13,15256.0,52.2339,52.3224,52.2073,52.3224,15256.0
2021-07-21 11:45:00,59.11,59.28,59.08,59.23,29670.0,52.3047,52.4551,52.2781,52.4108,29670.0
2021-07-21 11:50:00,59.25,59.36,59.24,59.27,22453.0,52.4285,52.5259,52.4197,52.4462,22453.0
2021-07-21 11:55:00,59.27,59.3,59.16,59.18,18106.0,52.4462,52.4728,52.3489,52.3666,18106.0
2021-07-21 12:00:00,59.18,59.21,59.15,59.16,15634.0,52.3666,52.3932,52.3401,52.3489,15634.0
2021-07-21 12:05:00,59.17,59.22,59.14,59.19,12646.0,52.3578,52.402,52.3312,52.3755,12646.0
2021-07-21 12:10:00,59.19,59.24,59.16,59.23,11579.0,52.3755,52.4197,52.3489,52.4108,11579.0
2021-07-21 12:15:00,59.23,59.25,59.17,59.25,20150.0,52.4108,52.4285,52.3578,52.4285,20150.0
2021-07-21 12:20:00,59.25,59.29,59.22,59.25,19370.0,52.4285,52.4639,52.402,52.4285,19370.0
2021-07-21 12:25:00,59.25,59.26,59.15,59.16,10813.0,52.4285,52.4374,52.3401,52.3489,10813.0
2021-07-21 12:30:00,59.16,59.23,59.13,59.15,12522.0,52.3489,52.4108,52.3224,52.3401,12522.0
2021-07-21 12:35:00,59.14,59.21,59.12,59.21,10399.0,52.3312,52.3932,52.3135,52.3932,10399.0
2021-07-21 12:40:00,59.21,59.29,59.18,59.29,112537.0,52.3932,52.4639,52.3666,52.4639,112537.0
2021-07-21 12:45:00,59.29,59.3,59.25,59.28,18660.0,52.4639,52.4728,52.4285,52.4551,18660.0
2021-07-21 12:50:00,59.28,59.3,59.25,59.3,10635.0,52.4551,52.4728,52.4285,52.4728,10635.0
2021-07-21 12:55:00,59.3,59.3,59.24,59.25,15951.0,52.4728,52.4728,52.4197,52.4285,15951.0
2021-07-21 13:00:00,59.25,59.4,59.25,59.39,42363.0,52.4285,52.5613,52.4285,52.5524,42363.0
2021-07-21 13:05:00,59.38,59.41,59.31,59.33,18930.0,52.5436,52.5701,52.4816,52.4993,18930.0
2021-07-21 13:10:00,59.32,59.37,59.31,59.32,34574.0,52.4905,52.5347,52.4816,52.4905,34574.0
2021-07-21 13:15:00,59.32,59.37,59.3,59.33,41557.0,52.4905,52.5347,52.4728,52.4993,41557.0
2021-07-21 13:20:00,59.33,59.33,59.25,59.27,33840.0,52.4993,52.4993,52.4285,52.4462,33840.0
2021-07-21 13:25:00,59.28,59.37,59.27,59.37,25737.0,52.4551,52.5347,52.4462,52.5347,25737.0
2021-07-21 13:30:00,59.36,59.42,59.34,59.41,30962.0,52.5259,52.579,52.5082,52.5701,30962.0
2021-07-21 13:35:00,59.42,59.42,59.33,59.37,38171.0,52.579,52.579,52.4993,52.5347,38171.0
2021-07-21 13:40:00,59.37,59.38,59.3,59.31,22659.0,52.5347,52.5436,52.4728,52.4816,22659.0
2021-07-21 13:45:00,59.31,59.32,59.28,59.28,27996.0,52.4816,52.4905,52.4551,52.4551,27996.0
2021-07-21 13:50:00,59.27,59.36,59.27,59.36,22679.0,52.4462,52.5259,52.4462,52.5259,22679.0
2021-07-21 13:55:00,59.35,59.36,59.29,59.36,27502.0,52.517,52.5259,52.4639,52.5259,27502.0
2021-07-21 14:00:00,59.36,59.38,59.26,59.26,41427.0,52.5259,52.5436,52.4374,52.4374,41427.0
2021-07-21 14:05:00,59.27,59.29,59.22,59.23,25995.0,52.4462,52.4639,52.402,52.4108,25995.0
2021-07-21 14:10:00,59.23,59.23,59.1,59.11,25437.0,52.4108,52.4108,52.2958,52.3047,25437.0
2021-07-21 14:15:00,59.11,59.16,59.1,59.12,19723.0,52.3047,52.3489,52.2958,52.3135,19723.0
2021-07-21 14:20:00,59.13,59.13,59.05,59.07,10816.0,52.3224,52.3224,52.2516,52.2693,10816.0
2021-07-21 14:25:00,59.07,59.13,59.05,59.13,15662.0,52.2693,52.3224,52.2516,52.3224,15662.0
2021-07-21 14:30:00,59.13,59.17,59.1,59.15,152021.0,52.3224,52.3578,52.2958,52.3401,152021.0
2021-07-21 14:35:00,59.15,59.18,59.09,59.15,62220.0,52.3401,52.3666,52.287,52.3401,62220.0
2021-07-21 14:40:00,59.15,59.17,59.11,59.14,35705.0,52.3401,52.3578,52.3047,52.3312,35705.0
2021-07-21 14:45:00,59.13,59.14,59.08,59.1,45065.0,52.3224,52.3312,52.2781,52.2958,45065.0
2021-07-21 14:50:00,59.1,59.1,59.0,59.03,20311.0,52.2958,52.2958,52.2073,52.2339,20311.0
2021-07-21 14:55:00,59.02,59.06,58.99,59.05,15082.0,52.225,52.2604,52.1985,52.2516,15082.0
2021-07-21 15:00:00,59.06,59.06,59.0,59.05,27824.0,52.2604,52.2604,52.2073,52.2516,27824.0
2021-07-21 15:05:00,59.05,59.08,59.0,59.07,28949.0,52.2516,52.2781,52.2073,52.2693,28949.0
2021-07-21 15:10:00,59.07,59.08,58.99,59.02,27476.0,52.2693,52.2781,52.1985,52.225,27476.0
2021-07-21 15:15:00,59.02,59.1,59.01,59.07,33055.0,52.225,52.2958,52.2162,52.2693,33055.0
2021-07-21 15:20:00,59.07,59.12,59.06,59.12,27195.0,52.2693,52.3135,52.2604,52.3135,27195.0
2021-07-21 15:25:00,59.12,59.12,59.03,59.09,54639.0,52.3135,52.3135,52.2339,52.287,54639.0
2021-07-21 15:30:00,59.09,59.12,59.07,59.1,72345.0,52.287,52.3135,52.2693,52.2958,72345.0
2021-07-21 15:35:00,59.09,59.13,59.05,59.08,96428.0,52.287,52.3224,52.2516,52.2781,96428.0
2021-07-21 15:40:00,59.08,59.12,59.06,59.11,85692.0,52.2781,52.3135,52.2604,52.3047,85692.0
2021-07-21 15:45:00,59.11,59.11,59.01,59.04,86989.0,52.3047,52.3047,52.2162,52.2427,86989.0
2021-07-21 15:50:00,59.04,59.05,58.9,59.0,147670.0,52.2427,52.2516,52.1188,52.2073,147670.0
2021-07-21 15:55:00,59.01,59.06,58.96,59.0,279744.0,52.2162,52.2604,52.1719,52.2073,279744.0
2021-07-22 09:30:00,59.01,59.12,58.4,58.43,81530.0,52.2162,52.3135,51.6764,51.703,81530.0
2021-07-22 09:35:00,58.44,58.56,58.21,58.56,111719.0,51.7118,51.818,51.5083,51.818,111719.0
2021-07-22 09:40:00,58.55,58.78,58.47,58.75,22064.0,51.8091,52.0127,51.7383,51.9861,22064.0
2021-07-22 09:45:00,58.73,58.86,58.53,58.53,28679.0,51.9684,52.0834,51.7914,51.7914,28679.0
2021-07-22 09:50:00,58.51,58.63,58.36,58.5,25222.0,51.7737,51.8799,51.641,51.7649,25222.0
2021-07-22 09:55:00,58.46,58.46,58.27,58.4,8263.0,51.7295,51.7295,51.5614,51.6764,8263.0
2021-07-22 10:00:00,58.4,58.45,58.29,58.39,69534.0,51.6764,51.7206,51.5791,51.6676,69534.0
2021-07-22 10:05:00,58.4,58.46,58.29,58.46,28862.0,51.6764,51.7295,51.5791,51.7295,28862.0
2021-07-22 10:10:00,58.47,58.62,58.47,58.52,7689.0,51.7383,51.8711,51.7383,51.7826,7689.0
2021-07-22 10:15:00,58.49,58.53,58.43,58.52,19738.0,51.756,51.7914,51.703,51.7826,19738.0
2021-07-22 10:20:00,58.5,58.53,58.28,58.28,32138.0,51.7649,51.7914,51.5702,51.5702,32138.0
2021-07-22 10:25:00,58.32,58.43,58.31,58.38,36397.0,51.6056,51.703,51.5968,51.6587,36397.0
2021-07-22 10:30:00,58.38,58.42,58.27,58.37,214073.0,51.6587,51.6941,51.5614,51.6499,214073.0
2021-07-22 10:35:00,58.37,58.39,58.27,58.33,21007.0,51.6499,51.6676,51.5614,51.6145,21007.0
2021-07-22 10:40:00,58.32,58.46,58.32,58.4,19368.0,51.6056,51.7295,51.6056,51.6764,19368.0
2021-07-22 10:45:00,58.4,58.4,58.25,58.27,14847.0,51.6764,51.6764,51.5437,51.5614,14847.0
2021-07-22 10:50:00,58.27,58.3,58.16,58.27,73596.0,51.5614,51.5879,51.464,51.5614,73596.0
2021-07-22 10:55:00,58.26,58.26,58.13,58.15,165688.0,51.5525,51.5525,51.4375,51.4552,165688.0
2021-07-22 11:00:00,58.14,58.16,57.93,58.01,20684.0,51.4463,51.464,51.2605,51.3313,20684.0
2021-07-22 11:05:00,58.0,58.04,57.94,58.02,12440.0,51.3225,51.3579,51.2694,51.3402,12440.0
2021-07-22 11:10:00,58.02,58.03,57.91,57.94,17848.0,51.3402,51.349,51.2428,51.2694,17848.0
2021-07-22 11:15:00,57.93,58.05,57.88,58.05,48439.0,51.2605,51.3667,51.2163,51.3667,48439.0
2021-07-22 11:20:00,58.07,58.07,57.89,57.95,29295.0,51.3844,51.3844,51.2251,51.2782,29295.0
2021-07-22 11:25:00,57.95,57.96,57.81,57.87,37973.0,51.2782,51.2871,51.1543,51.2074,37973.0
2021-07-22 11:30:00,57.89,57.96,57.81,57.81,22685.0,51.2251,51.2871,51.1543,51.1543,22685.0
2021-07-22 11:35:00,57.8,57.89,57.79,57.88,19762.0,51.1455,51.2251,51.1366,51.2163,19762.0
2021-07-22 11:40:00,57.87,57.88,57.72,57.73,29033.0,51.2074,51.2163,51.0747,51.0835,29033.0
2021-07-22 11:45:00,57.73,57.78,57.7,57.72,32711.0,51.0835,51.1278,51.057,51.0747,32711.0
2021-07-22 11:50:00,57.71,57.76,57.66,57.73,21871.0,51.0658,51.1101,51.0216,51.0835,21871.0
2021-07-22 11:55:00,57.73,57.77,57.7,57.72,40886.0,51.0835,51.1189,51.057,51.0747,40886.0
2021-07-22 12:00:00,57.7,57.74,57.63,57.73,26619.0,51.057,51.0924,50.9951,51.0835,26619.0
2021-07-22 12:05:00,57.73,57.75,57.68,57.68,20004.0,51.0835,51.1012,51.0393,51.0393,20004.0
2021-07-22 12:10:00,57.68,57.73,57.67,57.7,19496.0,51.0393,51.0835,51.0305,51.057,19496.0
2021-07-22 12:15:00,57.7,57.76,57.69,57.71,10581.0,51.057,51.1101,51.0481,51.0658,10581.0
2021-07-22 12:20:00,57.71,57.77,57.7,57.75,12665.0,51.0658,51.1189,51.057,51.1012,12665.0
2021-07-22 12:25:00,57.76,57.86,57.76,57.84,16230.0,51.1101,51.1986,51.1101,51.1809,16230.0
2021-07-22 12:30:00,57.83,57.86,57.82,57.84,25101.0,51.172,51.1986,51.1632,51.1809,25101.0
2021-07-22 12:35:00,57.84,57.89,57.82,57.89,124611.0,51.1809,51.2251,51.1632,51.2251,124611.0
2021-07-22 12:40:00,57.89,57.92,57.83,57.89,12016.0,51.2251,51.2517,51.172,51.2251,12016.0
2021-07-22 12:45:00,57.88,57.88,57.82,57.83,6958.0,51.2163,51.2163,51.1632,51.172,6958.0
2021-07-22 12:50:00,57.83,57.94,57.83,57.94,14409.0,51.172,51.2694,51.172,51.2694,14409.0
2021-07-22 12:55:00,57.95,57.96,57.93,57.95,12318.0,51.2782,51.2871,51.2605,51.2782,12318.0
2021-07-22 13:00:00,57.96,57.96,57.9,57.91,9225.0,51.2871,51.2871,51.234,51.2428,9225.0
2021-07-22 13:05:00,57.91,57.97,57.91,57.96,21803.0,51.2428,51.2959,51.2428,51.2871,21803.0
2021-07-22 13:10:00,57.96,58.01,57.94,57.98,34375.0,51.2871,51.3313,51.2694,51.3048,34375.0
2021-07-22 13:15:00,57.98,58.0,57.9,57.92,19947.0,51.3048,51.3225,51.234,51.2517,19947.0
2021-07-22 13:20:00,57.91,57.95,57.87,57.95,12921.0,51.2428,51.2782,51.2074,51.2782,12921.0
2021-07-22 13:25:00,57.95,57.95,57.86,57.9,10574.0,51.2782,51.2782,51.1986,51.234,10574.0
2021-07-22 13:30:00,57.9,57.9,57.84,57.87,17664.0,51.234,51.234,51.1809,51.2074,17664.0
2021-07-22 13:35:00,57.88,57.88,57.83,57.84,12685.0,51.2163,51.2163,51.172,51.1809,12685.0
2021-07-22 13:40:00,57.84,57.9,57.83,57.89,19515.0,51.1809,51.234,51.172,51.2251,19515.0
2021-07-22 13:45:00,57.88,57.98,57.88,57.98,25217.0,51.2163,51.3048,51.2163,51.3048,25217.0
2021-07-22 13:50:00,57.97,58.01,57.95,57.99,23506.0,51.2959,51.3313,51.2782,51.3136,23506.0
2021-07-22 13:55:00,57.99,58.04,57.98,58.04,17885.0,51.3136,51.3579,51.3048,51.3579,17885.0
2021-07-22 14:00:00,58.03,58.07,58.02,58.02,13969.0,51.349,51.3844,51.3402,51.3402,13969.0
2021-07-22 14:05:00,58.01,58.08,58.0,58.0,94568.0,51.3313,51.3932,51.3225,51.3225,94568.0
2021-07-22 14:10:00,57.99,58.07,57.99,58.05,16398.0,51.3136,51.3844,51.3136,51.3667,16398.0
2021-07-22 14:15:00,58.05,58.07,58.0,58.01,29227.0,51.3667,51.3844,51.3225,51.3313,29227.0
2021-07-22 14:20:00,58.01,58.04,57.99,58.02,16349.0,51.3313,51.3579,51.3136,51.3402,16349.0
2021-07-22 14:25:00,58.03,58.06,58.02,58.05,14233.0,51.349,51.3755,51.3402,51.3667,14233.0
2021-07-22 14:30:00,58.05,58.06,58.01,58.02,14145.0,51.3667,51.3755,51.3313,51.3402,14145.0
2021-07-22 14:35:00,58.02,58.02,57.98,57.98,19322.0,51.3402,51.3402,51.3048,51.3048,19322.0
2021-07-22 14:40:00,57.98,57.98,57.9,57.92,21762.0,51.3048,51.3048,51.234,51.2517,21762.0
2021-07-22 14:45:00,57.92,58.0,57.91,58.0,21183.0,51.2517,51.3225,51.2428,51.3225,21183.0
2021-07-22 14:50:00,57.99,58.0,57.95,57.99,18527.0,51.3136,51.3225,51.2782,51.3136,18527.0
2021-07-22 14:55:00,57.98,58.03,57.97,58.03,27878.0,51.3048,51.349,51.2959,51.349,27878.0
2021-07-22 15:00:00,58.03,58.03,57.97,57.97,10321.0,51.349,51.349,51.2959,51.2959,10321.0
2021-07-22 15:05:00,57.97,57.98,57.93,57.96,230947.0,51.2959,51.3048,51.2605,51.2871,230947.0
2021-07-22 15:10:00,57.97,57.97,57.88,57.9,29781.0,51.2959,51.2959,51.2163,51.234,29781.0
2021-07-22 15:15:00,57.89,57.94,57.86,57.94,17772.0,51.2251,51.2694,51.1986,51.2694,17772.0
2021-07-22 15:20:00,57.92,57.93,57.86,57.86,21144.0,51.2517,51.2605,51.1986,51.1986,21144.0
2021-07-22 15:25:00,57.87,57.88,57.85,57.86,13775.0,51.2074,51.2163,51.1897,51.1986,13775.0
2021-07-22 15:30:00,57.85,57.86,57.76,57.8,43335.0,51.1897,51.1986,51.1101,51.1455,43335.0
2021-07-22 15:35:00,57.8,57.82,57.77,57.82,27995.0,51.1455,51.1632,51.1189,51.1632,27995.0
2021-07-22 15:40:00,57.82,57.85,57.78,57.83,40358.0,51.1632,51.1897,51.1278,51.172,40358.0
2021-07-22 15:45:00,57.84,57.89,57.84,57.88,57176.0,51.1809,51.2251,51.1809,51.2163,57176.0
2021-07-22 15:50:00,57.88,57.91,57.81,57.85,79423.0,51.2163,51.2428,51.1543,51.1897,79423.0
2021-07-22 15:55:00,57.85,57.88,57.76,57.81,182059.0,51.1897,51.2163,51.1101,51.1543,182059.0
2021-07-23 09:30:00,58.2,58.42,58.0,58.41,71237.0,51.4994,51.6941,51.3225,51.6853,71237.0
2021-07-23 09:35:00,58.41,58.51,58.21,58.36,39728.0,51.6853,51.7737,51.5083,51.641,39728.0
2021-07-23 09:40:00,58.3,58.46,58.27,58.39,29054.0,51.5879,51.7295,51.5614,51.6676,29054.0
2021-07-23 09:45:00,58.38,58.39,57.91,57.91,38217.0,51.6587,51.6676,51.2428,51.2428,38217.0
2021-07-23 09:50:00,57.9,57.93,57.66,57.75,53441.0,51.234,51.2605,51.0216,51.1012,53441.0
2021-07-23 09:55:00,57.76,57.77,57.59,57.63,24322.0,51.1101,51.1189,50.9597,50.9951,24322.0
2021-07-23 10:00:00,57.59,57.73,57.53,57.59,36747.0,50.9597,51.0835,50.9066,50.9597,36747.0
2021-07-23 10:05:00,57.57,57.8,57.51,57.73,46289.0,50.942,51.1455,50.8889,51.0835,46289.0
2021-07-23 10:10:00,57.74,57.84,57.66,57.71,28425.0,51.0924,51.1809,51.0216,51.0658,28425.0
2021-07-23 10:15:00,57.71,57.77,57.56,57.59,70189.0,51.0658,51.1189,50.9331,50.9597,70189.0
2021-07-23 10:20:00,57.57,57.77,57.53,57.7,26935.0,50.942,51.1189,50.9066,51.057,26935.0
2021-07-23 10:25:00,57.69,57.83,57.65,57.83,33943.0,51.0481,51.172,51.0128,51.172,33943.0
2021-07-23 10:30:00,57.82,57.83,57.65,57.79,34236.0,51.1632,51.172,51.0128,51.1366,34236.0
2021-07-23 10:35:00,57.79,57.9,57.77,57.77,37838.0,51.1366,51.234,51.1189,51.1189,37838.0
2021-07-23 10:40:00,57.74,57.94,57.73,57.86,97564.0,51.0924,51.2694,51.0835,51.1986,97564.0
2021-07-23 10:45:00,57.88,57.89,57.79,57.82,38890.0,51.2163,51.2251,51.1366,51.1632,38890.0
2021-07-23 10:50:00,57.83,57.85,57.72,57.8,60719.0,51.172,51.1897,51.0747,51.1455,60719.0
2021-07-23 10:55:00,57.79,57.86,57.79,57.83,21170.0,51.1366,51.1986,51.1366,51.172,21170.0
2021-07-23 11:00:00,57.84,57.94,57.82,57.93,41235.0,51.1809,51.2694,51.1632,51.2605,41235.0
2021-07-23 11:05:00,57.94,58.0,57.9,57.94,22936.0,51.2694,51.3225,51.234,51.2694,22936.0
2021-07-23 11:10:00,57.91,57.92,57.76,57.78,30823.0,51.2428,51.2517,51.1101,51.1278,30823.0
2021-07-23 11:15:00,57.78,57.78,57.65,57.68,42384.0,51.1278,51.1278,51.0128,51.0393,42384.0
2021-07-23 11:20:00,57.67,57.75,57.67,57.71,15850.0,51.0305,51.1012,51.0305,51.0658,15850.0
2021-07-23 11:25:00,57.7,57.76,57.68,57.74,13525.0,51.057,51.1101,51.0393,51.0924,13525.0
2021-07-23 11:30:00,57.73,57.77,57.67,57.68,31062.0,51.0835,51.1189,51.0305,51.0393,31062.0
2021-07-23 11:35:00,57.68,57.73,57.66,57.68,16340.0,51.0393,51.0835,51.0216,51.0393,16340.0
2021-07-23 11:40:00,57.67,57.69,57.57,57.6,20595.0,51.0305,51.0481,50.942,50.9685,20595.0
2021-07-23 11:45:00,57.59,57.59,57.53,57.54,20273.0,50.9597,50.9597,50.9066,50.9154,20273.0
2021-07-23 11:50:00,57.54,57.57,57.51,57.55,22134.0,50.9154,50.942,50.8889,50.9243,22134.0
2021-07-23 11:55:00,57.55,57.55,57.43,57.44,23894.0,50.9243,50.9243,50.8181,50.8269,23894.0
2021-07-23 12:00:00,57.44,57.6,57.43,57.54,18634.0,50.8269,50.9685,50.8181,50.9154,18634.0
2021-07-23 12:05:00,57.54,57.59,57.54,57.57,8139.0,50.9154,50.9597,50.9154,50.942,8139.0
2021-07-23 12:10:00,57.56,57.69,57.55,57.68,11280.0,50.9331,51.0481,50.9243,51.0393,11280.0
2021-07-23 12:15:00,57.68,57.74,57.62,57.64,19759.0,51.0393,51.0924,50.9862,51.0039,19759.0
2021-07-23 12:20:00,57.64,57.67,57.59,57.6,12102.0,51.0039,51.0305,50.9597,50.9685,12102.0
2021-07-23 12:25:00,57.61,57.62,57.54,57.62,15428.0,50.9774,50.9862,50.9154,50.9862,15428.0
2021-07-23 12:30:00,57.62,57.64,57.57,57.59,13393.0,50.9862,51.0039,50.942,50.9597,13393.0
2021-07-23 12:35:00,57.59,57.65,57.56,57.64,14801.0,50.9597,51.0128,50.9331,51.0039,14801.0
2021-07-23 12:40:00,57.63,57.66,57.62,57.66,18029.0,50.9951,51.0216,50.9862,51.0216,18029.0
2021-07-23 12:45:00,57.65,57.67,57.61,57.61,9207.0,51.0128,51.0305,50.9774,50.9774,9207.0
2021-07-23 12:50:00,57.61,57.64,57.53,57.54,24418.0,50.9774,51.0039,50.9066,50.9154,24418.0
2021-07-23 12:55:00,57.54,57.62,57.53,57.59,14927.0,50.9154,50.9862,50.9066,50.9597,14927.0
2021-07-23 13:00:00,57.58,57.68,57.57,57.67,13591.0,50.9508,51.0393,50.942,51.0305,13591.0
2021-07-23 13:05:00,57.68,57.72,57.68,57.69,13119.0,51.0393,51.0747,51.0393,51.0481,13119.0
2021-07-23 13:10:00,57.69,57.7,57.65,57.66,8296.0,51.0481,51.057,51.0128,51.0216,8296.0
2021-07-23 13:15:00,57.66,57.66,57.61,57.62,17832.0,51.0216,51.0216,50.9774,50.9862,17832.0
2021-07-23 13:20:00,57.62,57.63,57.56,57.58,12523.0,50.9862,50.9951,50.9331,50.9508,12523.0
2021-07-23 13:25:00,57.58,57.6,57.54,57.55,25643.0,50.9508,50.9685,50.9154,50.9243,25643.0
2021-07-23 13:30:00,57.56,57.58,57.51,57.58,24061.0,50.9331,50.9508,50.8889,50.9508,24061.0
2021-07-23 13:35:00,57.57,57.6,57.55,57.6,17656.0,50.942,50.9685,50.9243,50.9685,17656.0
2021-07-23 13:40:00,57.61,57.67,57.61,57.67,14618.0,50.9774,51.0305,50.9774,51.0305,14618.0
2021-07-23 13:45:00,57.67,57.76,57.66,57.75,27987.0,51.0305,51.1101,51.0216,51.1012,27987.0
2021-07-23 13:50:00,57.75,57.75,57.67,57.69,21544.0,51.1012,51.1012,51.0305,51.0481,21544.0
2021-07-23 13:55:00,57.69,57.72,57.66,57.68,14008.0,51.0481,51.0747,51.0216,51.0393,14008.0
2021-07-23 14:00:00,57.67,57.68,57.58,57.58,17563.0,51.0305,51.0393,50.9508,50.9508,17563.0
2021-07-23 14:05:00,57.59,57.62,57.56,57.57,22706.0,50.9597,50.9862,50.9331,50.942,22706.0
2021-07-23 14:10:00,57.57,57.66,57.57,57.6,13223.0,50.942,51.0216,50.942,50.9685,13223.0
2021-07-23 14:15:00,57.6,57.61,57.51,57.52,17397.0,50.9685,50.9774,50.8889,50.8977,17397.0
2021-07-23 14:20:00,57.51,57.55,57.48,57.48,35382.0,50.8889,50.9243,50.8623,50.8623,35382.0
2021-07-23 14:25:00,57.48,57.54,57.48,57.53,12660.0,50.8623,50.9154,50.8623,50.9066,12660.0
2021-07-23 14:30:00,57.52,57.59,57.51,57.55,18748.0,50.8977,50.9597,50.8889,50.9243,18748.0
2021-07-23 14:35:00,57.55,57.62,57.53,57.61,25503.0,50.9243,50.9862,50.9066,50.9774,25503.0
2021-07-23 14:40:00,57.6,57.62,57.58,57.62,16822.0,50.9685,50.9862,50.9508,50.9862,16822.0
2021-07-23 14:45:00,57.61,57.61,57.59,57.61,10741.0,50.9774,50.9774,50.9597,50.9774,10741.0
2021-07-23 14:50:00,57.6,57.64,57.59,57.61,22255.0,50.9685,51.0039,50.9597,50.9774,22255.0
2021-07-23 14:55:00,57.61,57.65,57.59,57.65,9569.0,50.9774,51.0128,50.9597,51.0128,9569.0
2021-07-23 15:00:00,57.66,57.69,57.57,57.62,62170.0,51.0216,51.0481,50.942,50.9862,62170.0
2021-07-23 15:05:00,57.62,57.62,57.51,57.53,38341.0,50.9862,50.9862,50.8889,50.9066,38341.0
2021-07-23 15:10:00,57.53,57.55,57.44,57.47,26844.0,50.9066,50.9243,50.8269,50.8535,26844.0
2021-07-23 15:15:00,57.46,57.53,57.44,57.51,30569.0,50.8446,50.9066,50.8269,50.8889,30569.0
2021-07-23 15:20:00,57.51,57.54,57.49,57.53,46008.0,50.8889,50.9154,50.8712,50.9066,46008.0
2021-07-23 15:25:00,57.54,57.57,57.52,57.57,21050.0,50.9154,50.942,50.8977,50.942,21050.0
2021-07-23 15:30:00,57.57,57.69,57.57,57.69,35407.0,50.942,51.0481,50.942,51.0481,35407.0
2021-07-23 15:35:00,57.69,57.74,57.65,57.73,44365.0,51.0481,51.0924,51.0128,51.0835,44365.0
2021-07-23 15:40:00,57.73,57.74,57.64,57.67,41636.0,51.0835,51.0924,51.0039,51.0305,41636.0
2021-07-23 15:45:00,57.67,57.72,57.67,57.7,51327.0,51.0305,51.0747,51.0305,51.057,51327.0
2021-07-23 15:50:00,57.7,57.74,57.65,57.68,84118.0,51.057,51.0924,51.0128,51.0393,84118.0
2021-07-23 15:55:00,57.68,57.68,57.59,57.63,173452.0,51.0393,51.0393,50.9597,50.9951,173452.0
2021-07-26 09:30:00,57.77,58.38,57.51,58.27,61140.0,51.1189,51.6587,50.8889,51.5614,61140.0
2021-07-26 09:35:00,58.25,58.43,58.09,58.24,55104.0,51.5437,51.703,51.4021,51.5348,55104.0
2021-07-26 09:40:00,58.23,58.24,57.74,57.75,54699.0,51.526,51.5348,51.0924,51.1012,54699.0
2021-07-26 09:45:00,57.77,58.13,57.77,57.97,30726.0,51.1189,51.4375,51.1189,51.2959,30726.0
2021-07-26 09:50:00,57.97,58.25,57.92,58.22,31086.0,51.2959,51.5437,51.2517,51.5171,31086.0
2021-07-26 09:55:00,58.23,58.29,58.13,58.17,20305.0,51.526,51.5791,51.4375,51.4729,20305.0
2021-07-26 10:00:00,58.15,58.31,58.12,58.21,18991.0,51.4552,51.5968,51.4286,51.5083,18991.0
2021-07-26 10:05:00,58.21,58.28,58.17,58.22,30036.0,51.5083,51.5702,51.4729,51.5171,30036.0
2021-07-26 10:10:00,58.21,58.29,58.12,58.17,29138.0,51.5083,51.5791,51.4286,51.4729,29138.0
2021-07-26 10:15:00,58.18,58.33,58.14,58.29,16043.0,51.4817,51.6145,51.4463,51.5791,16043.0
2021-07-26 10:20:00,58.32,58.38,58.23,58.3,42508.0,51.6056,51.6587,51.526,51.5879,42508.0
2021-07-26 10:25:00,58.29,58.29,58.14,58.21,21237.0,51.5791,51.5791,51.4463,51.5083,21237.0
2021-07-26 10:30:00,58.2,58.21,57.97,58.03,66549.0,51.4994,51.5083,51.2959,51.349,66549.0
2021-07-26 10:35:00,58.02,58.03,57.88,57.94,25666.0,51.3402,51.349,51.2163,51.2694,25666.0
2021-07-26 10:40:00,57.93,58.15,57.93,58.02,21746.0,51.2605,51.4552,51.2605,51.3402,21746.0
2021-07-26 10:45:00,58.02,58.23,58.0,58.21,21969.0,51.3402,51.526,51.3225,51.5083,21969.0
2021-07-26 10:50:00,58.21,58.21,58.08,58.18,20438.0,51.5083,51.5083,51.3932,51.4817,20438.0
2021-07-26 10:55:00,58.18,58.18,58.08,58.13,37778.0,51.4817,51.4817,51.3932,51.4375,37778.0
2021-07-26 11:00:00,58.11,58.13,58.03,58.11,8916.0,51.4198,51.4375,51.349,51.4198,8916.0
2021-07-26 11:05:00,58.12,58.27,58.09,58.21,20087.0,51.4286,51.5614,51.4021,51.5083,20087.0
2021-07-26 11:10:00,58.22,58.24,58.14,58.15,13194.0,51.5171,51.5348,51.4463,51.4552,13194.0
2021-07-26 11:15:00,58.13,58.27,58.12,58.22,19304.0,51.4375,51.5614,51.4286,51.5171,19304.0
2021-07-26 11:20:00,58.21,58.23,58.16,58.2,12156.0,51.5083,51.526,51.464,51.4994,12156.0
2021-07-26 11:25:00,58.2,58.28,58.2,58.21,21051.0,51.4994,51.5702,51.4994,51.5083,21051.0
2021-07-26 11:30:00,58.22,58.23,58.11,58.13,12777.0,51.5171,51.526,51.4198,51.4375,12777.0
2021-07-26 11:35:00,58.13,58.2,58.13,58.15,9048.0,51.4375,51.4994,51.4375,51.4552,9048.0
2021-07-26 11:40:00,58.16,58.22,58.14,58.17,6310.0,51.464,51.5171,51.4463,51.4729,6310.0
2021-07-26 11:45:00,58.19,58.25,58.17,58.18,8313.0,51.4906,51.5437,51.4729,51.4817,8313.0
2021-07-26 11:50:00,58.19,58.2,58.12,58.15,5220.0,51.4906,51.4994,51.4286,51.4552,5220.0
2021-07-26 11:55:00,58.14,58.14,58.07,58.12,5054.0,51.4463,51.4463,51.3844,51.4286,5054.0
2021-07-26 12:00:00,58.1,58.11,58.02,58.05,21046.0,51.4109,51.4198,51.3402,51.3667,21046.0
2021-07-26 12:05:00,58.04,58.05,57.96,57.97,15596.0,51.3579,51.3667,51.2871,51.2959,15596.0
2021-07-26 12:10:00,57.99,58.0,57.92,57.93,63258.0,51.3136,51.3225,51.2517,51.2605,63258.0
2021-07-26 12:15:00,57.93,57.94,57.85,57.85,36911.0,51.2605,51.2694,51.1897,51.1897,36911.0
2021-07-26 12:20:00,57.86,57.92,57.83,57.9,30860.0,51.1986,51.2517,51.172,51.234,30860.0
2021-07-26 12:25:00,57.89,58.0,57.89,57.98,14702.0,51.2251,51.3225,51.2251,51.3048,14702.0
2021-07-26 12:30:00,57.99,58.03,57.97,57.99,12647.0,51.3136,51.349,51.2959,51.3136,12647.0
2021-07-26 12:35:00,58.0,58.12,57.99,58.05,20372.0,51.3225,51.4286,51.3136,51.3667,20372.0
2021-07-26 12:40:00,58.04,58.06,58.01,58.05,14389.0,51.3579,51.3755,51.3313,51.3667,14389.0
2021-07-26 12:45:00,58.05,58.07,58.02,58.04,7834.0,51.3667,51.3844,51.3402,51.3579,7834.0
2021-07-26 12:50:00,58.05,58.08,57.99,58.0,11407.0,51.3667,51.3932,51.3136,51.3225,11407.0
2021-07-26 12:55:00,58.02,58.06,58.0,58.03,14642.0,51.3402,51.3755,51.3225,51.349,14642.0
2021-07-26 13:00:00,58.03,58.05,57.99,58.0,13378.0,51.349,51.3667,51.3136,51.3225,13378.0
2021-07-26 13:05:00,58.0,58.06,57.97,58.05,16189.0,51.3225,51.3755,51.2959,51.3667,16189.0
2021-07-26 13:10:00,58.05,58.05,57.95,57.96,15229.0,51.3667,51.3667,51.2782,51.2871,15229.0
2021-07-26 13:15:00,57.95,57.97,57.91,57.94,21481.0,51.2782,51.2959,51.2428,51.2694,21481.0
2021-07-26 13:20:00,57.94,57.96,57.91,57.93,20927.0,51.2694,51.2871,51.2428,51.2605,20927.0
2021-07-26 13:25:00,57.93,57.95,57.9,57.9,13566.0,51.2605,51.2782,51.234,51.234,13566.0
2021-07-26 13:30:00,57.9,57.9,57.83,57.85,14445.0,51.234,51.234,51.172,51.1897,14445.0
2021-07-26 13:35:00,57.86,57.86,57.81,57.83,18258.0,51.1986,51.1986,51.1543,51.172,18258.0
2021-07-26 13:40:00,57.83,57.86,57.81,57.82,10220.0,51.172,51.1986,51.1543,51.1632,10220.0
2021-07-26 13:45:00,57.82,57.82,57.75,57.77,52039.0,51.1632,51.1632,51.1012,51.1189,52039.0
2021-07-26 13:50:00,57.77,57.81,57.76,57.79,38179.0,51.1189,51.1543,51.1101,51.1366,38179.0
2021-07-26 13:55:00,57.78,57.83,57.78,57.83,17240.0,51.1278,51.172,51.1278,51.172,17240.0
2021-07-26 14:00:00,57.83,57.84,57.81,57.82,16993.0,51.172,51.1809,51.1543,51.1632,16993.0
2021-07-26 14:05:00,57.81,57.87,57.8,57.86,21355.0,51.1543,51.2074,51.1455,51.1986,21355.0
2021-07-26 14:10:00,57.86,57.87,57.84,57.86,9477.0,51.1986,51.2074,51.1809,51.1986,9477.0
2021-07-26 14:15:00,57.86,57.94,57.86,57.94,9245.0,51.1986,51.2694,51.1986,51.2694,9245.0
2021-07-26 14:20:00,57.94,57.96,57.92,57.96,29980.0,51.2694,51.2871,51.2517,51.2871,29980.0
2021-07-26 14:25:00,57.96,57.97,57.91,57.95,19665.0,51.2871,51.2959,51.2428,51.2782,19665.0
2021-07-26 14:30:00,57.95,57.95,57.91,57.92,15017.0,51.2782,51.2782,51.2428,51.2517,15017.0
2021-07-26 14:35:00,57.92,57.92,57.86,57.9,25320.0,51.2517,51.2517,51.1986,51.234,25320.0
2021-07-26 14:40:00,57.89,57.9,57.86,57.86,9376.0,51.2251,51.234,51.1986,51.1986,9376.0
2021-07-26 14:45:00,57.86,57.87,57.85,57.87,18276.0,51.1986,51.2074,51.1897,51.2074,18276.0
2021-07-26 14:50:00,57.86,57.89,57.86,57.87,20784.0,51.1986,51.2251,51.1986,51.2074,20784.0
2021-07-26 14:55:00,57.87,57.87,57.79,57.82,19750.0,51.2074,51.2074,51.1366,51.1632,19750.0
2021-07-26 15:00:00,57.82,57.87,57.82,57.86,18933.0,51.1632,51.2074,51.1632,51.1986,18933.0
2021-07-26 15:05:00,57.85,57.88,57.83,57.88,39760.0,51.1897,51.2163,51.172,51.2163,39760.0
2021-07-26 15:10:00,57.88,57.91,57.85,57.91,17132.0,51.2163,51.2428,51.1897,51.2428,17132.0
2021-07-26 15:15:00,57.9,58.03,57.89,58.01,11338.0,51.234,51.349,51.2251,51.3313,11338.0
2021-07-26 15:20:00,58.02,58.02,57.93,57.98,77170.0,51.3402,51.3402,51.2605,51.3048,77170.0
2021-07-26 15:25:00,57.98,57.99,57.94,57.97,18385.0,51.3048,51.3136,51.2694,51.2959,18385.0
2021-07-26 15:30:00,57.97,58.01,57.93,58.01,38721.0,51.2959,51.3313,51.2605,51.3313,38721.0
2021-07-26 15:35:00,58.02,58.09,58.01,58.08,25810.0,51.3402,51.4021,51.3313,51.3932,25810.0
2021-07-26 15:40:00,58.08,58.1,58.06,58.08,23648.0,51.3932,51.4109,51.3755,51.3932,23648.0
2021-07-26 15:45:00,58.07,58.08,58.02,58.03,44775.0,51.3844,51.3932,51.3402,51.349,44775.0
2021-07-26 15:50:00,58.02,58.08,58.0,58.04,98025.0,51.3402,51.3932,51.3225,51.3579,98025.0
2021-07-26 15:55:00,58.05,58.06,57.97,58.04,157562.0,51.3667,51.3755,51.2959,51.3579,157562.0
2021-07-27 09:30:00,57.08,57.34,56.87,57.32,119901.0,50.5084,50.7384,50.3226,50.7207,119901.0
2021-07-27 09:35:00,57.35,57.44,57.12,57.18,54166.0,50.7473,50.8269,50.5438,50.5969,54166.0
2021-07-27 09:40:00,57.19,57.36,57.02,57.22,92400.0,50.6057,50.7561,50.4553,50.6323,92400.0
2021-07-27 09:45:00,57.23,57.61,57.2,57.55,53875.0,50.6411,50.9774,50.6146,50.9243,53875.0
2021-07-27 09:50:00,57.55,57.66,57.36,57.42,95601.0,50.9243,51.0216,50.7561,50.8092,95601.0
2021-07-27 09:55:00,57.41,57.43,57.21,57.27,38983.0,50.8004,50.8181,50.6234,50.6765,38983.0
2021-07-27 10:00:00,57.28,57.4,57.28,57.31,41678.0,50.6854,50.7915,50.6854,50.7119,41678.0
2021-07-27 10:05:00,57.32,57.53,57.31,57.52,67646.0,50.7207,50.9066,50.7119,50.8977,67646.0
2021-07-27 10:10:00,57.52,57.52,57.31,57.42,84307.0,50.8977,50.8977,50.7119,50.8092,84307.0
2021-07-27 10:15:00,57.42,57.63,57.4,57.63,86905.0,50.8092,50.9951,50.7915,50.9951,86905.0
2021-07-27 10:20:00,57.64,57.85,57.64,57.85,19247.0,51.0039,51.1897,51.0039,51.1897,19247.0
2021-07-27 10:25:00,57.83,57.97,57.8,57.91,31471.0,51.172,51.2959,51.1455,51.2428,31471.0
2021-07-27 10:30:00,57.9,58.0,57.82,57.83,51691.0,51.234,51.3225,51.1632,51.172,51691.0
2021-07-27 10:35:00,57.84,57.99,57.84,57.96,24475.0,51.1809,51.3136,51.1809,51.2871,24475.0
2021-07-27 10:40:00,57.93,58.08,57.88,57.88,35390.0,51.2605,51.3932,51.2163,51.2163,35390.0
2021-07-27 10:45:00,57.86,57.95,57.79,57.9,21754.0,51.1986,51.2782,51.1366,51.234,21754.0
2021-07-27 10:50:00,57.9,58.0,57.82,57.92,82368.0,51.234,51.3225,51.1632,51.2517,82368.0
2021-07-27 10:55:00,57.94,58.13,57.94,58.05,49337.0,51.2694,51.4375,51.2694,51.3667,49337.0
2021-07-27 11:00:00,58.04,58.12,58.01,58.03,27288.0,51.3579,51.4286,51.3313,51.349,27288.0
2021-07-27 11:05:00,58.04,58.07,57.96,58.04,21842.0,51.3579,51.3844,51.2871,51.3579,21842.0
2021-07-27 11:10:00,58.04,58.07,58.01,58.07,16784.0,51.3579,51.3844,51.3313,51.3844,16784.0
2021-07-27 11:15:00,58.07,58.08,57.9,57.91,45753.0,51.3844,51.3932,51.234,51.2428,45753.0
2021-07-27 11:20:00,57.9,57.96,57.84,57.85,24054.0,51.234,51.2871,51.1809,51.1897,24054.0
2021-07-27 11:25:00,57.85,57.88,57.81,57.86,17705.0,51.1897,51.2163,51.1543,51.1986,17705.0
2021-07-27 11:30:00,57.86,57.86,57.68,57.81,29635.0,51.1986,51.1986,51.0393,51.1543,29635.0
2021-07-27 11:35:00,57.79,57.87,57.72,57.75,21802.0,51.1366,51.2074,51.0747,51.1012,21802.0
2021-07-27 11:40:00,57.73,57.84,57.7,57.77,21587.0,51.0835,51.1809,51.057,51.1189,21587.0
2021-07-27 11:45:00,57.77,57.82,57.74,57.81,13861.0,51.1189,51.1632,51.0924,51.1543,13861.0
2021-07-27 11:50:00,57.81,57.87,57.8,57.85,10614.0,51.1543,51.2074,51.1455,51.1897,10614.0
2021-07-27 11:55:00,57.84,57.88,57.81,57.85,18827.0,51.1809,51.2163,51.1543,51.1897,18827.0
2021-07-27 12:00:00,57.85,57.86,57.71,57.73,25860.0,51.1897,51.1986,51.0658,51.0835,25860.0
2021-07-27 12:05:00,57.72,57.73,57.65,57.68,28768.0,51.0747,51.0835,51.0128,51.0393,28768.0
2021-07-27 12:10:00,57.66,57.66,57.56,57.57,20762.0,51.0216,51.0216,50.9331,50.942,20762.0
2021-07-27 12:15:00,57.58,57.62,57.49,57.53,24438.0,50.9508,50.9862,50.8712,50.9066,24438.0
2021-07-27 12:20:00,57.51,57.55,57.49,57.5,12054.0,50.8889,50.9243,50.8712,50.88,12054.0
2021-07-27 12:25:00,57.5,57.62,57.5,57.6,19339.0,50.88,50.9862,50.88,50.9685,19339.0
2021-07-27 12:30:00,57.6,57.61,57.52,57.55,21086.0,50.9685,50.9774,50.8977,50.9243,21086.0
2021-07-27 12:35:00,57.56,57.61,57.54,57.58,11656.0,50.9331,50.9774,50.9154,50.9508,11656.0
2021-07-27 12:40:00,57.57,57.59,57.53,57.55,15780.0,50.942,50.9597,50.9066,50.9243,15780.0
2021-07-27 12:45:00,57.56,57.61,57.55,57.57,13420.0,50.9331,50.9774,50.9243,50.942,13420.0
2021-07-27 12:50:00,57.57,57.63,57.57,57.57,27122.0,50.942,50.9951,50.942,50.942,27122.0
2021-07-27 12:55:00,57.57,57.7,57.51,57.65,27820.0,50.942,51.057,50.8889,51.0128,27820.0
2021-07-27 13:00:00,57.64,57.68,57.63,57.67,15452.0,51.0039,51.0393,50.9951,51.0305,15452.0
2021-07-27 13:05:00,57.68,57.77,57.66,57.76,17186.0,51.0393,51.1189,51.0216,51.1101,17186.0
2021-07-27 13:10:00,57.76,57.79,57.73,57.76,12113.0,51.1101,51.1366,51.0835,51.1101,12113.0
2021-07-27 13:15:00,57.76,57.83,57.73,57.83,15262.0,51.1101,51.172,51.0835,51.172,15262.0
2021-07-27 13:20:00,57.83,57.83,57.68,57.69,19746.0,51.172,51.172,51.0393,51.0481,19746.0
2021-07-27 13:25:00,57.69,57.7,57.61,57.62,16104.0,51.0481,51.057,50.9774,50.9862,16104.0
2021-07-27 13:30:00,57.62,57.64,57.59,57.62,12049.0,50.9862,51.0039,50.9597,50.9862,12049.0
2021-07-27 13:35:00,57.62,57.7,57.61,57.7,17170.0,50.9862,51.057,50.9774,51.057,17170.0
2021-07-27 13:40:00,57.71,57.78,57.68,57.77,19813.0,51.0658,51.1278,51.0393,51.1189,19813.0
2021-07-27 13:45:00,57.77,57.8,57.71,57.77,20514.0,51.1189,51.1455,51.0658,51.1189,20514.0
2021-07-27 13:50:00,57.76,57.76,57.71,57.72,13544.0,51.1101,51.1101,51.0658,51.0747,13544.0
2021-07-27 13:55:00,57.71,57.72,57.66,57.67,22501.0,51.0658,51.0747,51.0216,51.0305,22501.0
2021-07-27 14:00:00,57.66,57.7,57.64,57.67,16176.0,51.0216,51.057,51.0039,51.0305,16176.0
2021-07-27 14:05:00,57.65,57.66,57.6,57.66,23372.0,51.0128,51.0216,50.9685,51.0216,23372.0
2021-07-27 14:10:00,57.67,57.67,57.62,57.67,51731.0,51.0305,51.0305,50.9862,51.0305,51731.0
2021-07-27 14:15:00,57.67,57.72,57.64,57.7,74113.0,51.0305,51.0747,51.0039,51.057,74113.0
2021-07-27 14:20:00,57.7,57.73,57.67,57.71,22304.0,51.057,51.0835,51.0305,51.0658,22304.0
2021-07-27 14:25:00,57.72,57.74,57.68,57.73,50224.0,51.0747,51.0924,51.0393,51.0835,50224.0
2021-07-27 14:30:00,57.72,57.72,57.65,57.68,35922.0,51.0747,51.0747,51.0128,51.0393,35922.0
2021-07-27 14:35:00,57.68,57.71,57.66,57.67,35419.0,51.0393,51.0658,51.0216,51.0305,35419.0
2021-07-27 14:40:00,57.67,57.67,57.62,57.63,11217.0,51.0305,51.0305,50.9862,50.9951,11217.0
2021-07-27 14:45:00,57.63,57.73,57.63,57.69,21531.0,50.9951,51.0835,50.9951,51.0481,21531.0
2021-07-27 14:50:00,57.69,57.71,57.58,57.59,18127.0,51.0481,51.0658,50.9508,50.9597,18127.0
2021-07-27 14:55:00,57.58,57.64,57.57,57.61,13276.0,50.9508,51.0039,50.942,50.9774,13276.0
2021-07-27 15:00:00,57.61,57.67,57.61,57.63,27026.0,50.9774,51.0305,50.9774,50.9951,27026.0
2021-07-27 15:05:00,57.63,57.66,57.62,57.64,20292.0,50.9951,51.0216,50.9862,51.0039,20292.0
2021-07-27 15:10:00,57.62,57.65,57.57,57.64,15928.0,50.9862,51.0128,50.942,51.0039,15928.0
2021-07-27 15:15:00,57.64,57.68,57.61,57.62,20535.0,51.0039,51.0393,50.9774,50.9862,20535.0
2021-07-27 15:20:00,57.62,57.64,57.6,57.63,17152.0,50.9862,51.0039,50.9685,50.9951,17152.0
2021-07-27 15:25:00,57.64,57.67,57.61,57.64,28072.0,51.0039,51.0305,50.9774,51.0039,28072.0
2021-07-27 15:30:00,57.64,57.64,57.52,57.53,43628.0,51.0039,51.0039,50.8977,50.9066,43628.0
2021-07-27 15:35:00,57.52,57.59,57.48,57.57,31595.0,50.8977,50.9597,50.8623,50.942,31595.0
2021-07-27 15:40:00,57.57,57.62,57.53,57.62,29905.0,50.942,50.9862,50.9066,50.9862,29905.0
2021-07-27 15:45:00,57.62,57.64,57.55,57.58,36921.0,50.9862,51.0039,50.9243,50.9508,36921.0
2021-07-27 15:50:00,57.58,57.73,57.58,57.69,91749.0,50.9508,51.0835,50.9508,51.0481,91749.0
2021-07-27 15:55:00,57.7,57.75,57.69,57.74,161121.0,51.057,51.1012,51.0481,51.0924,161121.0
2021-07-28 09:30:00,58.03,58.13,57.8,57.95,57569.0,51.349,51.4375,51.1455,51.2782,57569.0
2021-07-28 09:35:00,57.94,58.03,57.85,57.99,33531.0,51.2694,51.349,51.1897,51.3136,33531.0
2021-07-28 09:40:00,58.02,58.07,57.92,58.0,21201.0,51.3402,51.3844,51.2517,51.3225,21201.0
2021-07-28 09:45:00,57.99,58.05,57.87,57.89,42248.0,51.3136,51.3667,51.2074,51.2251,42248.0
2021-07-28 09:50:00,57.9,57.93,57.57,57.57,36271.0,51.234,51.2605,50.942,50.942,36271.0
2021-07-28 09:55:00,57.57,57.6,57.32,57.36,35008.0,50.942,50.9685,50.7207,50.7561,35008.0
2021-07-28 10:00:00,57.35,57.35,57.15,57.31,32141.0,50.7473,50.7473,50.5703,50.7119,32141.0
2021-07-28 10:05:00,57.3,57.37,57.21,57.23,21900.0,50.703,50.765,50.6234,50.6411,21900.0
2021-07-28 10:10:00,57.23,57.25,56.99,57.01,28426.0,50.6411,50.6588,50.4287,50.4464,28426.0
2021-07-28 10:15:00,57.0,57.03,56.82,56.82,38267.0,50.4376,50.4641,50.2783,50.2783,38267.0
2021-07-28 10:20:00,56.83,56.98,56.83,56.85,26545.0,50.2872,50.4199,50.2872,50.3049,26545.0
2021-07-28 10:25:00,56.83,56.9,56.77,56.87,32450.0,50.2872,50.3491,50.2341,50.3226,32450.0
2021-07-28 10:30:00,56.86,56.98,56.78,56.97,56445.0,50.3137,50.4199,50.2429,50.411,56445.0
2021-07-28 10:35:00,56.96,57.1,56.94,57.04,26507.0,50.4022,50.5261,50.3845,50.473,26507.0
2021-07-28 10:40:00,57.03,57.15,57.02,57.12,25627.0,50.4641,50.5703,50.4553,50.5438,25627.0
2021-07-28 10:45:00,57.11,57.24,57.11,57.23,24485.0,50.5349,50.65,50.5349,50.6411,24485.0
2021-07-28 10:50:00,57.23,57.26,57.11,57.15,52006.0,50.6411,50.6677,50.5349,50.5703,52006.0
2021-07-28 10:55:00,57.15,57.29,57.11,57.29,117787.0,50.5703,50.6942,50.5349,50.6942,117787.0
2021-07-28 11:00:00,57.28,57.33,57.23,57.3,39148.0,50.6854,50.7296,50.6411,50.703,39148.0
2021-07-28 11:05:00,57.29,57.31,57.21,57.25,41254.0,50.6942,50.7119,50.6234,50.6588,41254.0
2021-07-28 11:10:00,57.26,57.31,57.2,57.3,37260.0,50.6677,50.7119,50.6146,50.703,37260.0
2021-07-28 11:15:00,57.3,57.42,57.3,57.38,20291.0,50.703,50.8092,50.703,50.7738,20291.0
2021-07-28 11:20:00,57.37,57.54,57.34,57.53,28316.0,50.765,50.9154,50.7384,50.9066,28316.0
2021-07-28 11:25:00,57.53,57.63,57.51,57.55,61919.0,50.9066,50.9951,50.8889,50.9243,61919.0
2021-07-28 11:30:00,57.56,57.65,57.55,57.6,31564.0,50.9331,51.0128,50.9243,50.9685,31564.0
2021-07-28 11:35:00,57.6,57.7,57.56,57.69,24320.0,50.9685,51.057,50.9331,51.0481,24320.0
2021-07-28 11:40:00,57.7,57.82,57.69,57.81,24991.0,51.057,51.1632,51.0481,51.1543,24991.0
2021-07-28 11:45:00,57.82,57.86,57.8,57.84,23264.0,51.1632,51.1986,51.1455,51.1809,23264.0
2021-07-28 11:50:00,57.84,57.95,57.84,57.94,23002.0,51.1809,51.2782,51.1809,51.2694,23002.0
2021-07-28 11:55:00,57.94,57.95,57.83,57.9,40598.0,51.2694,51.2782,51.172,51.234,40598.0
2021-07-28 12:00:00,57.9,57.91,57.78,57.82,38590.0,51.234,51.2428,51.1278,51.1632,38590.0
2021-07-28 12:05:00,57.82,57.85,57.79,57.84,13051.0,51.1632,51.1897,51.1366,51.1809,13051.0
2021-07-28 12:10:00,57.83,57.88,57.8,57.84,16668.0,51.172,51.2163,51.1455,51.1809,16668.0
2021-07-28 12:15:00,57.84,57.84,57.74,57.78,23969.0,51.1809,51.1809,51.0924,51.1278,23969.0
2021-07-28 12:20:00,57.78,57.78,57.69,57.71,25807.0,51.1278,51.1278,51.0481,51.0658,25807.0
2021-07-28 12:25:00,57.71,57.71,57.56,57.57,26212.0,51.0658,51.0658,50.9331,50.942,26212.0
2021-07-28 12:30:00,57.56,57.62,57.55,57.6,18824.0,50.9331,50.9862,50.9243,50.9685,18824.0
2021-07-28 12:35:00,57.61,57.65,57.59,57.62,14095.0,50.9774,51.0128,50.9597,50.9862,14095.0
2021-07-28 12:40:00,57.64,57.7,57.63,57.67,13348.0,51.0039,51.057,50.9951,51.0305,13348.0
2021-07-28 12:45:00,57.68,57.71,57.66,57.7,9998.0,51.0393,51.0658,51.0216,51.057,9998.0
2021-07-28 12:50:00,57.71,57.78,57.69,57.7,17124.0,51.0658,51.1278,51.0481,51.057,17124.0
2021-07-28 12:55:00,57.7,57.72,57.68,57.7,15251.0,51.057,51.0747,51.0393,51.057,15251.0
2021-07-28 13:00:00,57.7,57.77,57.7,57.73,19025.0,51.057,51.1189,51.057,51.0835,19025.0
2021-07-28 13:05:00,57.74,57.75,57.66,57.74,15189.0,51.0924,51.1012,51.0216,51.0924,15189.0
2021-07-28 13:10:00,57.75,57.77,57.74,57.75,5046.0,51.1012,51.1189,51.0924,51.1012,5046.0
2021-07-28 13:15:00,57.76,57.85,57.74,57.84,16366.0,51.1101,51.1897,51.0924,51.1809,16366.0
2021-07-28 13:20:00,57.84,57.88,57.83,57.84,7900.0,51.1809,51.2163,51.172,51.1809,7900.0
2021-07-28 13:25:00,57.83,57.83,57.73,57.76,25671.0,51.172,51.172,51.0835,51.1101,25671.0
2021-07-28 13:30:00,57.75,57.83,57.74,57.76,10815.0,51.1012,51.172,51.0924,51.1101,10815.0
2021-07-28 13:35:00,57.78,57.8,57.76,57.78,13495.0,51.1278,51.1455,51.1101,51.1278,13495.0
2021-07-28 13:40:00,57.77,57.77,57.67,57.67,13503.0,51.1189,51.1189,51.0305,51.0305,13503.0
2021-07-28 13:45:00,57.68,57.7,57.66,57.69,22080.0,51.0393,51.057,51.0216,51.0481,22080.0
2021-07-28 13:50:00,57.7,57.77,57.65,57.72,25608.0,51.057,51.1189,51.0128,51.0747,25608.0
2021-07-28 13:55:00,57.72,57.73,57.58,57.62,16708.0,51.0747,51.0835,50.9508,50.9862,16708.0
2021-07-28 14:00:00,57.61,57.94,57.59,57.83,87565.0,50.9774,51.2694,50.9597,51.172,87565.0
2021-07-28 14:05:00,57.82,57.84,57.73,57.77,24031.0,51.1632,51.1809,51.0835,51.1189,24031.0
2021-07-28 14:10:00,57.75,57.76,57.64,57.69,39680.0,51.1012,51.1101,51.0039,51.0481,39680.0
2021-07-28 14:15:00,57.69,57.76,57.66,57.73,41046.0,51.0481,51.1101,51.0216,51.0835,41046.0
2021-07-28 14:20:00,57.73,57.83,57.73,57.78,11571.0,51.0835,51.172,51.0835,51.1278,11571.0
2021-07-28 14:25:00,57.78,57.83,57.78,57.83,22472.0,51.1278,51.172,51.1278,51.172,22472.0
2021-07-28 14:30:00,57.83,57.93,57.8,57.92,36454.0,51.172,51.2605,51.1455,51.2517,36454.0
2021-07-28 14:35:00,57.92,57.93,57.81,57.84,38010.0,51.2517,51.2605,51.1543,51.1809,38010.0
2021-07-28 14:40:00,57.84,57.92,57.81,57.92,25670.0,51.1809,51.2517,51.1543,51.2517,25670.0
2021-07-28 14:45:00,57.93,58.06,57.92,58.03,40634.0,51.2605,51.3755,51.2517,51.349,40634.0
2021-07-28 14:50:00,58.04,58.13,58.0,58.03,29921.0,51.3579,51.4375,51.3225,51.349,29921.0
2021-07-28 14:55:00,58.04,58.08,58.04,58.08,21463.0,51.3579,51.3932,51.3579,51.3932,21463.0
2021-07-28 15:00:00,58.09,58.15,58.05,58.13,40191.0,51.4021,51.4552,51.3667,51.4375,40191.0
2021-07-28 15:05:00,58.14,58.16,57.99,58.02,25976.0,51.4463,51.464,51.3136,51.3402,25976.0
2021-07-28 15:10:00,58.01,58.02,57.94,57.96,20448.0,51.3313,51.3402,51.2694,51.2871,20448.0
2021-07-28 15:15:00,57.97,57.98,57.86,57.86,39844.0,51.2959,51.3048,51.1986,51.1986,39844.0
2021-07-28 15:20:00,57.86,57.87,57.78,57.79,47942.0,51.1986,51.2074,51.1278,51.1366,47942.0
2021-07-28 15:25:00,57.79,57.89,57.78,57.88,40040.0,51.1366,51.2251,51.1278,51.2163,40040.0
2021-07-28 15:30:00,57.88,57.95,57.87,57.93,26791.0,51.2163,51.2782,51.2074,51.2605,26791.0
2021-07-28 15:35:00,57.93,57.93,57.76,57.76,53334.0,51.2605,51.2605,51.1101,51.1101,53334.0
2021-07-28 15:40:00,57.76,57.8,57.74,57.79,43384.0,51.1101,51.1455,51.0924,51.1366,43384.0
2021-07-28 15:45:00,57.78,57.82,57.72,57.76,56631.0,51.1278,51.1632,51.0747,51.1101,56631.0
2021-07-28 15:50:00,57.75,57.76,57.65,57.7,105652.0,51.1012,51.1101,51.0128,51.057,105652.0
2021-07-28 15:55:00,57.7,57.71,57.6,57.63,269740.0,51.057,51.0658,50.9685,50.9951,269740.0
2021-07-29 09:30:00,58.48,58.75,58.36,58.36,66048.0,51.7472,51.9861,51.641,51.641,66048.0
2021-07-29 09:35:00,58.33,58.36,58.13,58.28,40302.0,51.6145,51.641,51.4375,51.5702,40302.0
2021-07-29 09:40:00,58.29,58.5,58.08,58.09,57038.0,51.5791,51.7649,51.3932,51.4021,57038.0
2021-07-29 09:45:00,58.13,58.13,57.89,58.0,16041.0,51.4375,51.4375,51.2251,51.3225,16041.0
2021-07-29 09:50:00,58.02,58.07,57.89,57.94,17044.0,51.3402,51.3844,51.2251,51.2694,17044.0
2021-07-29 09:55:00,57.92,58.12,57.91,58.06,13866.0,51.2517,51.4286,51.2428,51.3755,13866.0
2021-07-29 10:00:00,58.04,58.05,57.92,57.96,21640.0,51.3579,51.3667,51.2517,51.2871,21640.0
2021-07-29 10:05:00,57.96,58.12,57.92,58.12,13246.0,51.2871,51.4286,51.2517,51.4286,13246.0
2021-07-29 10:10:00,58.12,58.2,58.11,58.19,53368.0,51.4286,51.4994,51.4198,51.4906,53368.0
2021-07-29 10:15:00,58.24,58.37,58.24,58.32,14873.0,51.5348,51.6499,51.5348,51.6056,14873.0
2021-07-29 10:20:00,58.33,58.34,58.22,58.24,14706.0,51.6145,51.6233,51.5171,51.5348,14706.0
2021-07-29 10:25:00,58.24,58.28,58.09,58.12,38637.0,51.5348,51.5702,51.4021,51.4286,38637.0
2021-07-29 10:30:00,58.08,58.27,58.08,58.25,18035.0,51.3932,51.5614,51.3932,51.5437,18035.0
2021-07-29 10:35:00,58.25,58.29,58.22,58.26,17773.0,51.5437,51.5791,51.5171,51.5525,17773.0
2021-07-29 10:40:00,58.29,58.32,58.22,58.27,21628.0,51.5791,51.6056,51.5171,51.5614,21628.0
2021-07-29 10:45:00,58.27,58.39,58.21,58.31,13930.0,51.5614,51.6676,51.5083,51.5968,13930.0
2021-07-29 10:50:00,58.31,58.35,58.26,58.34,21597.0,51.5968,51.6322,51.5525,51.6233,21597.0
2021-07-29 10:55:00,58.34,58.47,58.25,58.47,27224.0,51.6233,51.7383,51.5437,51.7383,27224.0
2021-07-29 11:00:00,58.47,58.5,58.39,58.43,20696.0,51.7383,51.7649,51.6676,51.703,20696.0
2021-07-29 11:05:00,58.43,58.49,58.36,58.49,15089.0,51.703,51.756,51.641,51.756,15089.0
2021-07-29 11:10:00,58.46,58.46,58.38,58.43,22353.0,51.7295,51.7295,51.6587,51.703,22353.0
2021-07-29 11:15:00,58.44,58.48,58.36,58.4,45838.0,51.7118,51.7472,51.641,51.6764,45838.0
2021-07-29 11:20:00,58.38,58.44,58.37,58.44,18947.0,51.6587,51.7118,51.6499,51.7118,18947.0
2021-07-29 11:25:00,58.45,58.45,58.29,58.31,19432.0,51.7206,51.7206,51.5791,51.5968,19432.0
2021-07-29 11:30:00,58.26,58.41,58.26,58.39,21600.0,51.5525,51.6853,51.5525,51.6676,21600.0
2021-07-29 11:35:00,58.39,58.42,58.36,58.41,20974.0,51.6676,51.6941,51.641,51.6853,20974.0
2021-07-29 11:40:00,58.41,58.43,58.34,58.37,19358.0,51.6853,51.703,51.6233,51.6499,19358.0
2021-07-29 11:45:00,58.36,58.42,58.35,58.39,22064.0,51.641,51.6941,51.6322,51.6676,22064.0
2021-07-29 11:50:00,58.39,58.46,58.36,58.43,17802.0,51.6676,51.7295,51.641,51.703,17802.0
2021-07-29 11:55:00,58.44,58.5,58.42,58.43,15745.0,51.7118,51.7649,51.6941,51.703,15745.0
2021-07-29 12:00:00,58.44,58.49,58.42,58.44,13190.0,51.7118,51.756,51.6941,51.7118,13190.0
2021-07-29 12:05:00,58.43,58.5,58.41,58.45,15117.0,51.703,51.7649,51.6853,51.7206,15117.0
2021-07-29 12:10:00,58.45,58.47,58.39,58.47,15441.0,51.7206,51.7383,51.6676,51.7383,15441.0
2021-07-29 12:15:00,58.47,58.5,58.41,58.5,14016.0,51.7383,51.7649,51.6853,51.7649,14016.0
2021-07-29 12:20:00,58.49,58.57,58.49,58.57,18654.0,51.756,51.8268,51.756,51.8268,18654.0
2021-07-29 12:25:00,58.57,58.64,58.56,58.61,16220.0,51.8268,51.8888,51.818,51.8622,16220.0
2021-07-29 12:30:00,58.6,58.65,58.59,58.6,11043.0,51.8534,51.8976,51.8445,51.8534,11043.0
2021-07-29 12:35:00,58.6,58.67,58.56,58.67,16423.0,51.8534,51.9153,51.818,51.9153,16423.0
2021-07-29 12:40:00,58.66,58.68,58.62,58.64,15142.0,51.9065,51.9242,51.8711,51.8888,15142.0
2021-07-29 12:45:00,58.64,58.64,58.53,58.54,19149.0,51.8888,51.8888,51.7914,51.8003,19149.0
2021-07-29 12:50:00,58.53,58.58,58.51,58.58,9856.0,51.7914,51.8357,51.7737,51.8357,9856.0
2021-07-29 12:55:00,58.58,58.59,58.52,58.58,12812.0,51.8357,51.8445,51.7826,51.8357,12812.0
2021-07-29 13:00:00,58.58,58.61,58.56,58.61,14186.0,51.8357,51.8622,51.818,51.8622,14186.0
2021-07-29 13:05:00,58.61,58.66,58.59,58.6,14602.0,51.8622,51.9065,51.8445,51.8534,14602.0
2021-07-29 13:10:00,58.6,58.6,58.55,58.58,13388.0,51.8534,51.8534,51.8091,51.8357,13388.0
2021-07-29 13:15:00,58.59,58.64,58.59,58.62,15216.0,51.8445,51.8888,51.8445,51.8711,15216.0
2021-07-29 13:20:00,58.62,58.62,58.54,58.55,17148.0,51.8711,51.8711,51.8003,51.8091,17148.0
2021-07-29 13:25:00,58.55,58.59,58.54,58.57,17287.0,51.8091,51.8445,51.8003,51.8268,17287.0
2021-07-29 13:30:00,58.56,58.58,58.51,58.55,19776.0,51.818,51.8357,51.7737,51.8091,19776.0
2021-07-29 13:35:00,58.55,58.55,58.49,58.52,24587.0,51.8091,51.8091,51.756,51.7826,24587.0
2021-07-29 13:40:00,58.53,58.55,58.47,58.54,22771.0,51.7914,51.8091,51.7383,51.8003,22771.0
2021-07-29 13:45:00,58.54,58.57,58.51,58.57,14585.0,51.8003,51.8268,51.7737,51.8268,14585.0
2021-07-29 13:50:00,58.57,58.59,58.52,58.58,15444.0,51.8268,51.8445,51.7826,51.8357,15444.0
2021-07-29 13:55:00,58.58,58.59,58.55,58.56,14591.0,51.8357,51.8445,51.8091,51.818,14591.0
2021-07-29 14:00:00,58.57,58.59,58.5,58.52,21149.0,51.8268,51.8445,51.7649,51.7826,21149.0
2021-07-29 14:05:00,58.52,58.55,58.5,58.52,12863.0,51.7826,51.8091,51.7649,51.7826,12863.0
2021-07-29 14:10:00,58.52,58.57,58.51,58.55,14922.0,51.7826,51.8268,51.7737,51.8091,14922.0
2021-07-29 14:15:00,58.55,58.57,58.54,58.57,28132.0,51.8091,51.8268,51.8003,51.8268,28132.0
2021-07-29 14:20:00,58.57,58.57,58.46,58.47,16157.0,51.8268,51.8268,51.7295,51.7383,16157.0
2021-07-29 14:25:00,58.47,58.49,58.45,58.48,16096.0,51.7383,51.756,51.7206,51.7472,16096.0
2021-07-29 14:30:00,58.48,58.48,58.41,58.43,17221.0,51.7472,51.7472,51.6853,51.703,17221.0
2021-07-29 14:35:00,58.43,58.46,58.39,58.39,23178.0,51.703,51.7295,51.6676,51.6676,23178.0
2021-07-29 14:40:00,58.38,58.46,58.36,58.43,20519.0,51.6587,51.7295,51.641,51.703,20519.0
2021-07-29 14:45:00,58.43,58.43,58.37,58.41,14542.0,51.703,51.703,51.6499,51.6853,14542.0
2021-07-29 14:50:00,58.41,58.42,58.36,58.37,16544.0,51.6853,51.6941,51.641,51.6499,16544.0
2021-07-29 14:55:00,58.38,58.38,58.35,58.37,14309.0,51.6587,51.6587,51.6322,51.6499,14309.0
2021-07-29 15:00:00,58.36,58.36,58.31,58.36,29743.0,51.641,51.641,51.5968,51.641,29743.0
2021-07-29 15:05:00,58.36,58.38,58.33,58.37,22577.0,51.641,51.6587,51.6145,51.6499,22577.0
2021-07-29 15:10:00,58.37,58.38,58.32,58.34,26543.0,51.6499,51.6587,51.6056,51.6233,26543.0
2021-07-29 15:15:00,58.34,58.36,58.31,58.31,19660.0,51.6233,51.641,51.5968,51.5968,19660.0
2021-07-29 15:20:00,58.31,58.41,58.31,58.4,24963.0,51.5968,51.6853,51.5968,51.6764,24963.0
2021-07-29 15:25:00,58.41,58.47,58.4,58.43,24884.0,51.6853,51.7383,51.6764,51.703,24884.0
2021-07-29 15:30:00,58.43,58.44,58.38,58.39,29744.0,51.703,51.7118,51.6587,51.6676,29744.0
2021-07-29 15:35:00,58.4,58.45,58.38,58.4,30049.0,51.6764,51.7206,51.6587,51.6764,30049.0
2021-07-29 15:40:00,58.41,58.41,58.32,58.36,38911.0,51.6853,51.6853,51.6056,51.641,38911.0
2021-07-29 15:45:00,58.36,58.36,58.27,58.32,55274.0,51.641,51.641,51.5614,51.6056,55274.0
2021-07-29 15:50:00,58.31,58.34,58.25,58.33,78697.0,51.5968,51.6233,51.5437,51.6145,78697.0
2021-07-29 15:55:00,58.33,58.33,58.2,58.23,262209.0,51.6145,51.6145,51.4994,51.526,262209.0
2021-07-30 09:30:00,57.89,58.13,57.76,58.06,57032.0,51.2251,51.4375,51.1101,51.3755,57032.0
2021-07-30 09:35:00,58.09,58.31,58.01,58.31,18758.0,51.4021,51.5968,51.3313,51.5968,18758.0
2021-07-30 09:40:00,58.3,58.44,58.27,58.38,14683.0,51.5879,51.7118,51.5614,51.6587,14683.0
2021-07-30 09:45:00,58.37,58.53,58.33,58.52,14103.0,51.6499,51.7914,51.6145,51.7826,14103.0
2021-07-30 09:50:00,58.53,58.53,58.31,58.47,15884.0,51.7914,51.7914,51.5968,51.7383,15884.0
2021-07-30 09:55:00,58.47,58.53,58.39,58.41,23039.0,51.7383,51.7914,51.6676,51.6853,23039.0
2021-07-30 10:00:00,58.4,58.5,58.38,58.47,13193.0,51.6764,51.7649,51.6587,51.7383,13193.0
2021-07-30 10:05:00,58.47,58.6,58.45,58.6,11227.0,51.7383,51.8534,51.7206,51.8534,11227.0
2021-07-30 10:10:00,58.6,58.68,58.5,58.63,21998.0,51.8534,51.9242,51.7649,51.8799,21998.0
2021-07-30 10:15:00,58.63,58.63,58.32,58.32,12256.0,51.8799,51.8799,51.6056,51.6056,12256.0
2021-07-30 10:20:00,58.31,58.38,58.25,58.25,12328.0,51.5968,51.6587,51.5437,51.5437,12328.0
2021-07-30 10:25:00,58.25,58.27,58.12,58.15,25755.0,51.5437,51.5614,51.4286,51.4552,25755.0
2021-07-30 10:30:00,58.14,58.24,58.11,58.15,19024.0,51.4463,51.5348,51.4198,51.4552,19024.0
2021-07-30 10:35:00,58.14,58.2,58.08,58.19,18710.0,51.4463,51.4994,51.3932,51.4906,18710.0
2021-07-30 10:40:00,58.19,58.25,58.01,58.09,38316.0,51.4906,51.5437,51.3313,51.4021,38316.0
2021-07-30 10:45:00,58.11,58.18,58.05,58.08,17195.0,51.4198,51.4817,51.3667,51.3932,17195.0
2021-07-30 10:50:00,58.11,58.15,58.06,58.06,14791.0,51.4198,51.4552,51.3755,51.3755,14791.0
2021-07-30 10:55:00,58.06,58.1,58.01,58.03,21802.0,51.3755,51.4109,51.3313,51.349,21802.0
2021-07-30 11:00:00,58.03,58.09,58.01,58.04,19749.0,51.349,51.4021,51.3313,51.3579,19749.0
2021-07-30 11:05:00,58.04,58.1,57.97,58.1,30969.0,51.3579,51.4109,51.2959,51.4109,30969.0
2021-07-30 11:10:00,58.09,58.21,58.08,58.17,23370.0,51.4021,51.5083,51.3932,51.4729,23370.0
2021-07-30 11:15:00,58.17,58.2,58.12,58.14,13217.0,51.4729,51.4994,51.4286,51.4463,13217.0
2021-07-30 11:20:00,58.14,58.15,58.06,58.11,14630.0,51.4463,51.4552,51.3755,51.4198,14630.0
2021-07-30 11:25:00,58.13,58.13,58.01,58.01,12360.0,51.4375,51.4375,51.3313,51.3313,12360.0
2021-07-30 11:30:00,58.0,58.06,57.87,57.87,19779.0,51.3225,51.3755,51.2074,51.2074,19779.0
2021-07-30 11:35:00,57.86,57.91,57.84,57.88,14580.0,51.1986,51.2428,51.1809,51.2163,14580.0
2021-07-30 11:40:00,57.88,57.96,57.87,57.93,18718.0,51.2163,51.2871,51.2074,51.2605,18718.0
2021-07-30 11:45:00,57.93,58.01,57.92,57.94,16408.0,51.2605,51.3313,51.2517,51.2694,16408.0
2021-07-30 11:50:00,57.94,57.98,57.91,57.94,25123.0,51.2694,51.3048,51.2428,51.2694,25123.0
2021-07-30 11:55:00,57.93,57.95,57.88,57.95,8548.0,51.2605,51.2782,51.2163,51.2782,8548.0
2021-07-30 12:00:00,57.95,57.95,57.77,57.8,21551.0,51.2782,51.2782,51.1189,51.1455,21551.0
2021-07-30 12:05:00,57.8,57.87,57.77,57.87,11686.0,51.1455,51.2074,51.1189,51.2074,11686.0
2021-07-30 12:10:00,57.89,57.91,57.85,57.9,8829.0,51.2251,51.2428,51.1897,51.234,8829.0
2021-07-30 12:15:00,57.9,57.92,57.86,57.87,5421.0,51.234,51.2517,51.1986,51.2074,5421.0
2021-07-30 12:20:00,57.87,57.91,57.86,57.86,8784.0,51.2074,51.2428,51.1986,51.1986,8784.0
2021-07-30 12:25:00,57.86,57.91,57.83,57.88,10349.0,51.1986,51.2428,51.172,51.2163,10349.0
2021-07-30 12:30:00,57.87,57.91,57.86,57.89,8757.0,51.2074,51.2428,51.1986,51.2251,8757.0
2021-07-30 12:35:00,57.89,57.94,57.88,57.93,7548.0,51.2251,51.2694,51.2163,51.2605,7548.0
2021-07-30 12:40:00,57.93,57.98,57.92,57.94,6311.0,51.2605,51.3048,51.2517,51.2694,6311.0
2021-07-30 12:45:00,57.93,57.94,57.89,57.91,25373.0,51.2605,51.2694,51.2251,51.2428,25373.0
2021-07-30 12:50:00,57.9,57.93,57.85,57.85,9960.0,51.234,51.2605,51.1897,51.1897,9960.0
2021-07-30 12:55:00,57.85,57.86,57.73,57.75,13628.0,51.1897,51.1986,51.0835,51.1012,13628.0
2021-07-30 13:00:00,57.75,57.76,57.64,57.66,11549.0,51.1012,51.1101,51.0039,51.0216,11549.0
2021-07-30 13:05:00,57.66,57.69,57.64,57.69,9236.0,51.0216,51.0481,51.0039,51.0481,9236.0
2021-07-30 13:10:00,57.69,57.77,57.67,57.77,27912.0,51.0481,51.1189,51.0305,51.1189,27912.0
2021-07-30 13:15:00,57.77,57.8,57.76,57.78,11087.0,51.1189,51.1455,51.1101,51.1278,11087.0
2021-07-30 13:20:00,57.78,57.79,57.7,57.75,28140.0,51.1278,51.1366,51.057,51.1012,28140.0
2021-07-30 13:25:00,57.75,57.76,57.7,57.76,19776.0,51.1012,51.1101,51.057,51.1101,19776.0
2021-07-30 13:30:00,57.75,57.75,57.7,57.72,14772.0,51.1012,51.1012,51.057,51.0747,14772.0
2021-07-30 13:35:00,57.72,57.77,57.71,57.76,18573.0,51.0747,51.1189,51.0658,51.1101,18573.0
2021-07-30 13:40:00,57.76,57.81,57.75,57.78,14316.0,51.1101,51.1543,51.1012,51.1278,14316.0
2021-07-30 13:45:00,57.78,57.84,57.73,57.82,35333.0,51.1278,51.1809,51.0835,51.1632,35333.0
2021-07-30 13:50:00,57.82,57.85,57.81,57.83,7824.0,51.1632,51.1897,51.1543,51.172,7824.0
2021-07-30 13:55:00,57.83,57.84,57.76,57.79,30618.0,51.172,51.1809,51.1101,51.1366,30618.0
2021-07-30 14:00:00,57.8,57.8,57.69,57.7,25930.0,51.1455,51.1455,51.0481,51.057,25930.0
2021-07-30 14:05:00,57.7,57.75,57.67,57.71,28922.0,51.057,51.1012,51.0305,51.0658,28922.0
2021-07-30 14:10:00,57.7,57.74,57.67,57.72,35250.0,51.057,51.0924,51.0305,51.0747,35250.0
2021-07-30 14:15:00,57.72,57.74,57.69,57.72,16655.0,51.0747,51.0924,51.0481,51.0747,16655.0
2021-07-30 14:20:00,57.71,57.75,57.65,57.66,13598.0,51.0658,51.1012,51.0128,51.0216,13598.0
2021-07-30 14:25:00,57.65,57.65,57.5,57.52,22742.0,51.0128,51.0128,50.88,50.8977,22742.0
2021-07-30 14:30:00,57.52,57.54,57.47,57.48,16079.0,50.8977,50.9154,50.8535,50.8623,16079.0
2021-07-30 14:35:00,57.48,57.52,57.44,57.45,15388.0,50.8623,50.8977,50.8269,50.8358,15388.0
2021-07-30 14:40:00,57.45,57.55,57.45,57.53,47491.0,50.8358,50.9243,50.8358,50.9066,47491.0
2021-07-30 14:45:00,57.53,57.6,57.53,57.59,20703.0,50.9066,50.9685,50.9066,50.9597,20703.0
2021-07-30 14:50:00,57.59,57.64,57.59,57.64,13092.0,50.9597,51.0039,50.9597,51.0039,13092.0
2021-07-30 14:55:00,57.64,57.69,57.59,57.67,25926.0,51.0039,51.0481,50.9597,51.0305,25926.0
2021-07-30 15:00:00,57.66,57.68,57.64,57.68,10005.0,51.0216,51.0393,51.0039,51.0393,10005.0
2021-07-30 15:05:00,57.67,57.69,57.62,57.69,16037.0,51.0305,51.0481,50.9862,51.0481,16037.0
2021-07-30 15:10:00,57.69,57.72,57.66,57.69,15902.0,51.0481,51.0747,51.0216,51.0481,15902.0
2021-07-30 15:15:00,57.69,57.71,57.65,57.66,27684.0,51.0481,51.0658,51.0128,51.0216,27684.0
2021-07-30 15:20:00,57.67,57.68,57.52,57.53,49380.0,51.0305,51.0393,50.8977,50.9066,49380.0
2021-07-30 15:25:00,57.54,57.63,57.54,57.6,27221.0,50.9154,50.9951,50.9154,50.9685,27221.0
2021-07-30 15:30:00,57.6,57.66,57.58,57.66,25835.0,50.9685,51.0216,50.9508,51.0216,25835.0
2021-07-30 15:35:00,57.66,57.68,57.61,57.67,67305.0,51.0216,51.0393,50.9774,51.0305,67305.0
2021-07-30 15:40:00,57.67,57.7,57.61,57.61,56611.0,51.0305,51.057,50.9774,50.9774,56611.0
2021-07-30 15:45:00,57.62,57.73,57.61,57.73,60807.0,50.9862,51.0835,50.9774,51.0835,60807.0
2021-07-30 15:50:00,57.73,57.79,57.66,57.71,101711.0,51.0835,51.1366,51.0216,51.0658,101711.0
2021-07-30 15:55:00,57.72,57.83,57.69,57.73,540708.0,51.0747,51.172,51.0481,51.0835,540708.0
2021-08-02 09:30:00,58.08,58.66,57.97,58.56,83678.0,51.3932,51.9065,51.2959,51.818,83678.0
2021-08-02 09:35:00,58.58,58.81,58.53,58.74,42854.0,51.8357,52.0392,51.7914,51.9773,42854.0
2021-08-02 09:40:00,58.74,58.98,58.74,58.93,42030.0,51.9773,52.1896,51.9773,52.1454,42030.0
2021-08-02 09:45:00,58.92,59.11,58.88,59.1,52886.0,52.1365,52.3047,52.1011,52.2958,52886.0
2021-08-02 09:50:00,59.11,59.16,58.78,58.79,41152.0,52.3047,52.3489,52.0127,52.0215,41152.0
2021-08-02 09:55:00,58.77,58.82,58.7,58.74,12888.0,52.0038,52.0481,51.9419,51.9773,12888.0
2021-08-02 10:00:00,58.72,58.81,58.66,58.72,23023.0,51.9596,52.0392,51.9065,51.9596,23023.0
2021-08-02 10:05:00,58.73,58.76,58.6,58.69,29460.0,51.9684,51.995,51.8534,51.933,29460.0
2021-08-02 10:10:00,58.7,58.74,58.46,58.51,19288.0,51.9419,51.9773,51.7295,51.7737,19288.0
2021-08-02 10:15:00,58.51,58.55,58.41,58.44,24246.0,51.7737,51.8091,51.6853,51.7118,24246.0
2021-08-02 10:20:00,58.45,58.5,58.36,58.44,52315.0,51.7206,51.7649,51.641,51.7118,52315.0
2021-08-02 10:25:00,58.47,58.56,58.26,58.27,159193.0,51.7383,51.818,51.5525,51.5614,159193.0
2021-08-02 10:30:00,58.26,58.53,58.25,58.52,19198.0,51.5525,51.7914,51.5437,51.7826,19198.0
2021-08-02 10:35:00,58.54,58.57,58.47,58.5,14808.0,51.8003,51.8268,51.7383,51.7649,14808.0
2021-08-02 10:40:00,58.49,58.49,58.33,58.34,15375.0,51.756,51.756,51.6145,51.6233,15375.0
2021-08-02 10:45:00,58.35,58.4,58.27,58.27,11698.0,51.6322,51.6764,51.5614,51.5614,11698.0
2021-08-02 10:50:00,58.26,58.29,58.19,58.22,10365.0,51.5525,51.5791,51.4906,51.5171,10365.0
2021-08-02 10:55:00,58.23,58.23,58.06,58.09,24441.0,51.526,51.526,51.3755,51.4021,24441.0
2021-08-02 11:00:00,58.06,58.16,58.03,58.16,36281.0,51.3755,51.464,51.349,51.464,36281.0
2021-08-02 11:05:00,58.15,58.2,58.08,58.1,19114.0,51.4552,51.4994,51.3932,51.4109,19114.0
2021-08-02 11:10:00,58.12,58.14,58.04,58.05,8638.0,51.4286,51.4463,51.3579,51.3667,8638.0
2021-08-02 11:15:00,58.04,58.04,57.9,57.91,14905.0,51.3579,51.3579,51.234,51.2428,14905.0
2021-08-02 11:20:00,57.9,58.01,57.87,57.99,15241.0,51.234,51.3313,51.2074,51.3136,15241.0
2021-08-02 11:25:00,58.0,58.05,57.92,57.94,26378.0,51.3225,51.3667,51.2517,51.2694,26378.0
2021-08-02 11:30:00,57.94,57.98,57.83,57.96,30411.0,51.2694,51.3048,51.172,51.2871,30411.0
2021-08-02 11:35:00,57.99,58.02,57.8,57.85,21467.0,51.3136,51.3402,51.1455,51.1897,21467.0
2021-08-02 11:40:00,57.87,57.88,57.79,57.81,9961.0,51.2074,51.2163,51.1366,51.1543,9961.0
2021-08-02 11:45:00,57.81,57.89,57.81,57.89,15058.0,51.1543,51.2251,51.1543,51.2251,15058.0
2021-08-02 11:50:00,57.88,57.88,57.79,57.81,12129.0,51.2163,51.2163,51.1366,51.1543,12129.0
2021-08-02 11:55:00,57.83,57.85,57.7,57.71,25529.0,51.172,51.1897,51.057,51.0658,25529.0
2021-08-02 12:00:00,57.71,57.72,57.55,57.67,51116.0,51.0658,51.0747,50.9243,51.0305,51116.0
2021-08-02 12:05:00,57.66,57.72,57.63,57.71,31653.0,51.0216,51.0747,50.9951,51.0658,31653.0
2021-08-02 12:10:00,57.7,57.74,57.63,57.71,38333.0,51.057,51.0924,50.9951,51.0658,38333.0
2021-08-02 12:15:00,57.68,57.7,57.59,57.63,26916.0,51.0393,51.057,50.9597,50.9951,26916.0
2021-08-02 12:20:00,57.64,57.66,57.58,57.59,25552.0,51.0039,51.0216,50.9508,50.9597,25552.0
2021-08-02 12:25:00,57.58,57.69,57.54,57.69,23051.0,50.9508,51.0481,50.9154,51.0481,23051.0
2021-08-02 12:30:00,57.69,57.8,57.68,57.8,17707.0,51.0481,51.1455,51.0393,51.1455,17707.0
2021-08-02 12:35:00,57.81,57.91,57.79,57.9,27176.0,51.1543,51.2428,51.1366,51.234,27176.0
2021-08-02 12:40:00,57.9,57.9,57.85,57.88,11199.0,51.234,51.234,51.1897,51.2163,11199.0
2021-08-02 12:45:00,57.88,57.88,57.81,57.85,10665.0,51.2163,51.2163,51.1543,51.1897,10665.0
2021-08-02 12:50:00,57.85,57.86,57.76,57.83,8716.0,51.1897,51.1986,51.1101,51.172,8716.0
2021-08-02 12:55:00,57.82,57.84,57.79,57.82,8473.0,51.1632,51.1809,51.1366,51.1632,8473.0
2021-08-02 13:00:00,57.87,57.91,57.76,57.77,14258.0,51.2074,51.2428,51.1101,51.1189,14258.0
2021-08-02 13:05:00,57.77,57.84,57.76,57.8,7750.0,51.1189,51.1809,51.1101,51.1455,7750.0
2021-08-02 13:10:00,57.8,57.85,57.77,57.82,8999.0,51.1455,51.1897,51.1189,51.1632,8999.0
2021-08-02 13:15:00,57.8,57.88,57.74,57.86,21973.0,51.1455,51.2163,51.0924,51.1986,21973.0
2021-08-02 13:20:00,57.86,57.88,57.85,57.87,13122.0,51.1986,51.2163,51.1897,51.2074,13122.0
2021-08-02 13:25:00,57.87,57.87,57.79,57.86,15932.0,51.2074,51.2074,51.1366,51.1986,15932.0
2021-08-02 13:30:00,57.85,57.85,57.71,57.82,14623.0,51.1897,51.1897,51.0658,51.1632,14623.0
2021-08-02 13:35:00,57.81,57.84,57.78,57.8,21623.0,51.1543,51.1809,51.1278,51.1455,21623.0
2021-08-02 13:40:00,57.79,57.81,57.76,57.76,7445.0,51.1366,51.1543,51.1101,51.1101,7445.0
2021-08-02 13:45:00,57.76,57.78,57.74,57.77,12679.0,51.1101,51.1278,51.0924,51.1189,12679.0
2021-08-02 13:50:00,57.76,57.78,57.71,57.74,12574.0,51.1101,51.1278,51.0658,51.0924,12574.0
2021-08-02 13:55:00,57.73,57.83,57.73,57.82,13787.0,51.0835,51.172,51.0835,51.1632,13787.0
2021-08-02 14:00:00,57.83,57.83,57.73,57.76,9037.0,51.172,51.172,51.0835,51.1101,9037.0
2021-08-02 14:05:00,57.76,57.89,57.76,57.86,15762.0,51.1101,51.2251,51.1101,51.1986,15762.0
2021-08-02 14:10:00,57.86,57.93,57.85,57.93,10107.0,51.1986,51.2605,51.1897,51.2605,10107.0
2021-08-02 14:15:00,57.93,57.94,57.9,57.92,17146.0,51.2605,51.2694,51.234,51.2517,17146.0
2021-08-02 14:20:00,57.91,57.91,57.84,57.85,10326.0,51.2428,51.2428,51.1809,51.1897,10326.0
2021-08-02 14:25:00,57.84,57.9,57.82,57.89,18441.0,51.1809,51.234,51.1632,51.2251,18441.0
2021-08-02 14:30:00,57.91,57.91,57.82,57.84,12801.0,51.2428,51.2428,51.1632,51.1809,12801.0
2021-08-02 14:35:00,57.85,57.88,57.83,57.87,7012.0,51.1897,51.2163,51.172,51.2074,7012.0
2021-08-02 14:40:00,57.87,57.89,57.8,57.82,30076.0,51.2074,51.2251,51.1455,51.1632,30076.0
2021-08-02 14:45:00,57.83,57.83,57.78,57.8,16829.0,51.172,51.172,51.1278,51.1455,16829.0
2021-08-02 14:50:00,57.8,57.85,57.8,57.83,18058.0,51.1455,51.1897,51.1455,51.172,18058.0
2021-08-02 14:55:00,57.84,57.87,57.82,57.84,13816.0,51.1809,51.2074,51.1632,51.1809,13816.0
2021-08-02 15:00:00,57.84,57.84,57.8,57.82,18421.0,51.1809,51.1809,51.1455,51.1632,18421.0
2021-08-02 15:05:00,57.83,57.84,57.79,57.8,43545.0,51.172,51.1809,51.1366,51.1455,43545.0
2021-08-02 15:10:00,57.8,57.81,57.75,57.77,27005.0,51.1455,51.1543,51.1012,51.1189,27005.0
2021-08-02 15:15:00,57.78,57.92,57.78,57.91,53985.0,51.1278,51.2517,51.1278,51.2428,53985.0
2021-08-02 15:20:00,57.91,57.93,57.86,57.88,54022.0,51.2428,51.2605,51.1986,51.2163,54022.0
2021-08-02 15:25:00,57.88,57.89,57.81,57.86,33123.0,51.2163,51.2251,51.1543,51.1986,33123.0
2021-08-02 15:30:00,57.86,57.9,57.8,57.9,59598.0,51.1986,51.234,51.1455,51.234,59598.0
2021-08-02 15:35:00,57.9,57.91,57.83,57.85,55557.0,51.234,51.2428,51.172,51.1897,55557.0
2021-08-02 15:40:00,57.85,57.87,57.79,57.8,53601.0,51.1897,51.2074,51.1366,51.1455,53601.0
2021-08-02 15:45:00,57.8,57.8,57.73,57.75,90587.0,51.1455,51.1455,51.0835,51.1012,90587.0
2021-08-02 15:50:00,57.76,57.87,57.75,57.77,203259.0,51.1101,51.2074,51.1012,51.1189,203259.0
2021-08-02 15:55:00,57.77,57.83,57.71,57.83,326253.0,51.1189,51.172,51.0658,51.172,326253.0
2021-08-03 09:30:00,58.11,58.15,57.8,57.95,73501.0,51.4198,51.4552,51.1455,51.2782,73501.0
2021-08-03 09:35:00,57.94,57.94,57.2,57.24,78196.0,51.2694,51.2694,50.6146,50.65,78196.0
2021-08-03 09:40:00,57.2,57.36,57.05,57.13,28947.0,50.6146,50.7561,50.4818,50.5526,28947.0
2021-08-03 09:45:00,57.1,57.1,56.75,56.77,44829.0,50.5261,50.5261,50.2164,50.2341,44829.0
2021-08-03 09:50:00,56.74,56.9,56.69,56.85,26272.0,50.2075,50.3491,50.1633,50.3049,26272.0
2021-08-03 09:55:00,56.84,57.12,56.78,57.09,21584.0,50.296,50.5438,50.2429,50.5172,21584.0
2021-08-03 10:00:00,57.1,57.43,57.07,57.38,43097.0,50.5261,50.8181,50.4995,50.7738,43097.0
2021-08-03 10:05:00,57.37,57.48,57.3,57.43,26335.0,50.765,50.8623,50.703,50.8181,26335.0
2021-08-03 10:10:00,57.42,57.53,57.26,57.48,26713.0,50.8092,50.9066,50.6677,50.8623,26713.0
2021-08-03 10:15:00,57.51,57.7,57.5,57.65,37250.0,50.8889,51.057,50.88,51.0128,37250.0
2021-08-03 10:20:00,57.63,57.67,57.49,57.55,37178.0,50.9951,51.0305,50.8712,50.9243,37178.0
2021-08-03 10:25:00,57.53,57.6,57.5,57.52,41551.0,50.9066,50.9685,50.88,50.8977,41551.0
2021-08-03 10:30:00,57.52,57.65,57.37,57.41,27184.0,50.8977,51.0128,50.765,50.8004,27184.0
2021-08-03 10:35:00,57.43,57.59,57.4,57.56,14085.0,50.8181,50.9597,50.7915,50.9331,14085.0
2021-08-03 10:40:00,57.56,57.76,57.55,57.75,29267.0,50.9331,51.1101,50.9243,51.1012,29267.0
2021-08-03 10:45:00,57.79,57.9,57.76,57.89,30680.0,51.1366,51.234,51.1101,51.2251,30680.0
2021-08-03 10:50:00,57.89,57.95,57.73,57.79,22119.0,51.2251,51.2782,51.0835,51.1366,22119.0
2021-08-03 10:55:00,57.77,57.81,57.7,57.74,18510.0,51.1189,51.1543,51.057,51.0924,18510.0
2021-08-03 11:00:00,57.72,57.86,57.69,57.73,17187.0,51.0747,51.1986,51.0481,51.0835,17187.0
2021-08-03 11:05:00,57.74,57.95,57.69,57.91,23098.0,51.0924,51.2782,51.0481,51.2428,23098.0
2021-08-03 11:10:00,57.89,58.03,57.87,58.02,36833.0,51.2251,51.349,51.2074,51.3402,36833.0
2021-08-03 11:15:00,57.99,58.0,57.92,57.95,20694.0,51.3136,51.3225,51.2517,51.2782,20694.0
2021-08-03 11:20:00,57.96,57.98,57.91,57.95,33511.0,51.2871,51.3048,51.2428,51.2782,33511.0
2021-08-03 11:25:00,57.96,58.14,57.96,58.14,42437.0,51.2871,51.4463,51.2871,51.4463,42437.0
2021-08-03 11:30:00,58.16,58.23,58.14,58.18,33520.0,51.464,51.526,51.4463,51.4817,33520.0
2021-08-03 11:35:00,58.17,58.26,58.16,58.23,20876.0,51.4729,51.5525,51.464,51.526,20876.0
2021-08-03 11:40:00,58.23,58.28,58.15,58.23,52492.0,51.526,51.5702,51.4552,51.526,52492.0
2021-08-03 11:45:00,58.23,58.23,58.1,58.13,22526.0,51.526,51.526,51.4109,51.4375,22526.0
2021-08-03 11:50:00,58.11,58.16,58.07,58.14,13038.0,51.4198,51.464,51.3844,51.4463,13038.0
2021-08-03 11:55:00,58.14,58.16,58.02,58.04,20562.0,51.4463,51.464,51.3402,51.3579,20562.0
2021-08-03 12:00:00,58.05,58.06,57.97,58.05,8760.0,51.3667,51.3755,51.2959,51.3667,8760.0
2021-08-03 12:05:00,58.05,58.05,57.98,58.02,10304.0,51.3667,51.3667,51.3048,51.3402,10304.0
2021-08-03 12:10:00,58.0,58.05,57.97,58.04,8405.0,51.3225,51.3667,51.2959,51.3579,8405.0
2021-08-03 12:15:00,58.04,58.08,57.98,57.98,11593.0,51.3579,51.3932,51.3048,51.3048,11593.0
2021-08-03 12:20:00,57.98,58.04,57.98,58.02,7575.0,51.3048,51.3579,51.3048,51.3402,7575.0
2021-08-03 12:25:00,58.02,58.04,57.98,57.99,10242.0,51.3402,51.3579,51.3048,51.3136,10242.0
2021-08-03 12:30:00,57.98,57.98,57.94,57.97,11442.0,51.3048,51.3048,51.2694,51.2959,11442.0
2021-08-03 12:35:00,57.97,58.05,57.97,58.05,12206.0,51.2959,51.3667,51.2959,51.3667,12206.0
2021-08-03 12:40:00,58.05,58.08,58.03,58.07,10867.0,51.3667,51.3932,51.349,51.3844,10867.0
2021-08-03 12:45:00,58.06,58.1,57.98,57.99,13555.0,51.3755,51.4109,51.3048,51.3136,13555.0
2021-08-03 12:50:00,58.0,58.01,57.97,58.0,6250.0,51.3225,51.3313,51.2959,51.3225,6250.0
2021-08-03 12:55:00,58.0,58.06,57.98,57.98,14521.0,51.3225,51.3755,51.3048,51.3048,14521.0
2021-08-03 13:00:00,57.98,58.08,57.98,58.04,17097.0,51.3048,51.3932,51.3048,51.3579,17097.0
2021-08-03 13:05:00,58.04,58.07,58.0,58.02,8635.0,51.3579,51.3844,51.3225,51.3402,8635.0
2021-08-03 13:10:00,58.02,58.06,58.0,58.05,13158.0,51.3402,51.3755,51.3225,51.3667,13158.0
2021-08-03 13:15:00,58.04,58.05,57.95,58.0,23019.0,51.3579,51.3667,51.2782,51.3225,23019.0
2021-08-03 13:20:00,58.0,58.04,57.98,57.99,16545.0,51.3225,51.3579,51.3048,51.3136,16545.0
2021-08-03 13:25:00,57.98,57.99,57.92,57.97,11177.0,51.3048,51.3136,51.2517,51.2959,11177.0
2021-08-03 13:30:00,57.97,57.97,57.89,57.91,22777.0,51.2959,51.2959,51.2251,51.2428,22777.0
2021-08-03 13:35:00,57.92,57.93,57.87,57.89,23417.0,51.2517,51.2605,51.2074,51.2251,23417.0
2021-08-03 13:40:00,57.89,57.96,57.87,57.94,26429.0,51.2251,51.2871,51.2074,51.2694,26429.0
2021-08-03 13:45:00,57.94,58.02,57.91,57.99,14396.0,51.2694,51.3402,51.2428,51.3136,14396.0
2021-08-03 13:50:00,57.98,58.09,57.98,58.09,14234.0,51.3048,51.4021,51.3048,51.4021,14234.0
2021-08-03 13:55:00,58.07,58.15,58.07,58.14,21900.0,51.3844,51.4552,51.3844,51.4463,21900.0
2021-08-03 14:00:00,58.14,58.16,58.12,58.14,7679.0,51.4463,51.464,51.4286,51.4463,7679.0
2021-08-03 14:05:00,58.13,58.17,58.09,58.1,33477.0,51.4375,51.4729,51.4021,51.4109,33477.0
2021-08-03 14:10:00,58.1,58.15,58.06,58.07,14116.0,51.4109,51.4552,51.3755,51.3844,14116.0
2021-08-03 14:15:00,58.06,58.11,58.06,58.07,10719.0,51.3755,51.4198,51.3755,51.3844,10719.0
2021-08-03 14:20:00,58.05,58.11,58.04,58.05,14119.0,51.3667,51.4198,51.3579,51.3667,14119.0
2021-08-03 14:25:00,58.05,58.1,58.03,58.09,18237.0,51.3667,51.4109,51.349,51.4021,18237.0
2021-08-03 14:30:00,58.09,58.18,58.08,58.17,12392.0,51.4021,51.4817,51.3932,51.4729,12392.0
2021-08-03 14:35:00,58.16,58.16,58.1,58.13,14278.0,51.464,51.464,51.4109,51.4375,14278.0
2021-08-03 14:40:00,58.14,58.19,58.13,58.16,12232.0,51.4463,51.4906,51.4375,51.464,12232.0
2021-08-03 14:45:00,58.15,58.17,58.08,58.11,12261.0,51.4552,51.4729,51.3932,51.4198,12261.0
2021-08-03 14:50:00,58.11,58.13,58.08,58.11,7947.0,51.4198,51.4375,51.3932,51.4198,7947.0
2021-08-03 14:55:00,58.1,58.13,58.08,58.12,9831.0,51.4109,51.4375,51.3932,51.4286,9831.0
2021-08-03 15:00:00,58.13,58.16,58.11,58.15,13655.0,51.4375,51.464,51.4198,51.4552,13655.0
2021-08-03 15:05:00,58.14,58.16,58.11,58.16,15112.0,51.4463,51.464,51.4198,51.464,15112.0
2021-08-03 15:10:00,58.16,58.19,58.14,58.18,15932.0,51.464,51.4906,51.4463,51.4817,15932.0
2021-08-03 15:15:00,58.18,58.24,58.17,58.18,29053.0,51.4817,51.5348,51.4729,51.4817,29053.0
2021-08-03 15:20:00,58.17,58.23,58.16,58.23,19193.0,51.4729,51.526,51.464,51.526,19193.0
2021-08-03 15:25:00,58.23,58.31,58.2,58.29,38264.0,51.526,51.5968,51.4994,51.5791,38264.0
2021-08-03 15:30:00,58.29,58.32,58.25,58.3,33785.0,51.5791,51.6056,51.5437,51.5879,33785.0
2021-08-03 15:35:00,58.29,58.33,58.28,58.29,30954.0,51.5791,51.6145,51.5702,51.5791,30954.0
2021-08-03 15:40:00,58.29,58.29,58.16,58.17,31542.0,51.5791,51.5791,51.464,51.4729,31542.0
2021-08-03 15:45:00,58.16,58.21,58.14,58.2,44517.0,51.464,51.5083,51.4463,51.4994,44517.0
2021-08-03 15:50:00,58.2,58.25,58.18,58.22,91495.0,51.4994,51.5437,51.4817,51.5171,91495.0
2021-08-03 15:55:00,58.22,58.3,58.2,58.29,196508.0,51.5171,51.5879,51.4994,51.5791,196508.0
2021-08-04 09:30:00,57.44,57.53,57.01,57.36,120366.0,50.8269,50.9066,50.4464,50.7561,120366.0
2021-08-04 09:35:00,57.39,57.65,57.11,57.29,51993.0,50.7827,51.0128,50.5349,50.6942,51993.0
2021-08-04 09:40:00,57.28,57.32,57.1,57.22,43489.0,50.6854,50.7207,50.5261,50.6323,43489.0
2021-08-04 09:45:00,57.27,57.33,57.0,57.32,72089.0,50.6765,50.7296,50.4376,50.7207,72089.0
2021-08-04 09:50:00,57.32,57.5,57.21,57.26,52504.0,50.7207,50.88,50.6234,50.6677,52504.0
2021-08-04 09:55:00,57.28,57.28,56.96,57.0,45352.0,50.6854,50.6854,50.4022,50.4376,45352.0
2021-08-04 10:00:00,57.0,57.35,57.0,57.34,64334.0,50.4376,50.7473,50.4376,50.7384,64334.0
2021-08-04 10:05:00,57.34,57.63,57.31,57.63,35658.0,50.7384,50.9951,50.7119,50.9951,35658.0
2021-08-04 10:10:00,57.62,57.75,57.54,57.69,20410.0,50.9862,51.1012,50.9154,51.0481,20410.0
2021-08-04 10:15:00,57.69,57.85,57.66,57.78,27782.0,51.0481,51.1897,51.0216,51.1278,27782.0
2021-08-04 10:20:00,57.77,57.81,57.65,57.74,31277.0,51.1189,51.1543,51.0128,51.0924,31277.0
2021-08-04 10:25:00,57.73,57.95,57.7,57.88,30721.0,51.0835,51.2782,51.057,51.2163,30721.0
2021-08-04 10:30:00,57.87,57.87,57.45,57.56,50156.0,51.2074,51.2074,50.8358,50.9331,50156.0
2021-08-04 10:35:00,57.57,57.75,57.53,57.75,18042.0,50.942,51.1012,50.9066,51.1012,18042.0
2021-08-04 10:40:00,57.72,57.79,57.63,57.79,16884.0,51.0747,51.1366,50.9951,51.1366,16884.0
2021-08-04 10:45:00,57.77,57.87,57.69,57.74,27281.0,51.1189,51.2074,51.0481,51.0924,27281.0
2021-08-04 10:50:00,57.74,57.83,57.72,57.74,46358.0,51.0924,51.172,51.0747,51.0924,46358.0
2021-08-04 10:55:00,57.73,57.84,57.7,57.75,56999.0,51.0835,51.1809,51.057,51.1012,56999.0
2021-08-04 11:00:00,57.74,57.74,57.57,57.73,22598.0,51.0924,51.0924,50.942,51.0835,22598.0
2021-08-04 11:05:00,57.75,58.02,57.75,58.02,34958.0,51.1012,51.3402,51.1012,51.3402,34958.0
2021-08-04 11:10:00,58.04,58.08,57.95,57.97,45003.0,51.3579,51.3932,51.2782,51.2959,45003.0
2021-08-04 11:15:00,57.98,58.04,57.95,57.97,17859.0,51.3048,51.3579,51.2782,51.2959,17859.0
2021-08-04 11:20:00,57.98,58.01,57.76,57.79,123689.0,51.3048,51.3313,51.1101,51.1366,123689.0
2021-08-04 11:25:00,57.79,57.82,57.72,57.72,21264.0,51.1366,51.1632,51.0747,51.0747,21264.0
2021-08-04 11:30:00,57.73,57.75,57.56,57.59,31859.0,51.0835,51.1012,50.9331,50.9597,31859.0
2021-08-04 11:35:00,57.6,57.64,57.53,57.59,34223.0,50.9685,51.0039,50.9066,50.9597,34223.0
2021-08-04 11:40:00,57.59,57.6,57.31,57.37,51721.0,50.9597,50.9685,50.7119,50.765,51721.0
2021-08-04 11:45:00,57.38,57.48,57.37,57.46,52639.0,50.7738,50.8623,50.765,50.8446,52639.0
2021-08-04 11:50:00,57.45,57.52,57.42,57.47,97144.0,50.8358,50.8977,50.8092,50.8535,97144.0
2021-08-04 11:55:00,57.48,57.49,57.33,57.38,54839.0,50.8623,50.8712,50.7296,50.7738,54839.0
2021-08-04 12:00:00,57.37,57.44,57.36,57.42,33984.0,50.765,50.8269,50.7561,50.8092,33984.0
2021-08-04 12:05:00,57.41,57.42,57.34,57.35,26708.0,50.8004,50.8092,50.7384,50.7473,26708.0
2021-08-04 12:10:00,57.34,57.37,57.22,57.3,23701.0,50.7384,50.765,50.6323,50.703,23701.0
2021-08-04 12:15:00,57.32,57.34,57.24,57.3,17084.0,50.7207,50.7384,50.65,50.703,17084.0
2021-08-04 12:20:00,57.29,57.32,57.27,57.28,17723.0,50.6942,50.7207,50.6765,50.6854,17723.0
2021-08-04 12:25:00,57.27,57.28,57.14,57.21,24309.0,50.6765,50.6854,50.5615,50.6234,24309.0
2021-08-04 12:30:00,57.21,57.24,57.18,57.18,17050.0,50.6234,50.65,50.5969,50.5969,17050.0
2021-08-04 12:35:00,57.18,57.33,57.18,57.3,73306.0,50.5969,50.7296,50.5969,50.703,73306.0
2021-08-04 12:40:00,57.3,57.3,57.17,57.25,26760.0,50.703,50.703,50.588,50.6588,26760.0
2021-08-04 12:45:00,57.26,57.28,57.23,57.26,11354.0,50.6677,50.6854,50.6411,50.6677,11354.0
2021-08-04 12:50:00,57.27,57.29,57.25,57.26,12497.0,50.6765,50.6942,50.6588,50.6677,12497.0
2021-08-04 12:55:00,57.25,57.28,57.22,57.22,13286.0,50.6588,50.6854,50.6323,50.6323,13286.0
2021-08-04 13:00:00,57.23,57.24,57.15,57.15,27433.0,50.6411,50.65,50.5703,50.5703,27433.0
2021-08-04 13:05:00,57.14,57.19,57.12,57.15,17898.0,50.5615,50.6057,50.5438,50.5703,17898.0
2021-08-04 13:10:00,57.15,57.22,57.15,57.19,27737.0,50.5703,50.6323,50.5703,50.6057,27737.0
2021-08-04 13:15:00,57.18,57.18,57.13,57.16,22495.0,50.5969,50.5969,50.5526,50.5792,22495.0
2021-08-04 13:20:00,57.16,57.16,57.09,57.13,23681.0,50.5792,50.5792,50.5172,50.5526,23681.0
2021-08-04 13:25:00,57.13,57.14,57.08,57.1,15867.0,50.5526,50.5615,50.5084,50.5261,15867.0
2021-08-04 13:30:00,57.09,57.22,57.09,57.22,49527.0,50.5172,50.6323,50.5172,50.6323,49527.0
2021-08-04 13:35:00,57.23,57.24,57.2,57.23,16305.0,50.6411,50.65,50.6146,50.6411,16305.0
2021-08-04 13:40:00,57.23,57.23,57.17,57.2,78725.0,50.6411,50.6411,50.588,50.6146,78725.0
2021-08-04 13:45:00,57.2,57.21,57.16,57.2,40573.0,50.6146,50.6234,50.5792,50.6146,40573.0
2021-08-04 13:50:00,57.2,57.24,57.19,57.24,40842.0,50.6146,50.65,50.6057,50.65,40842.0
2021-08-04 13:55:00,57.23,57.35,57.23,57.35,10395.0,50.6411,50.7473,50.6411,50.7473,10395.0
2021-08-04 14:00:00,57.35,57.37,57.29,57.34,23460.0,50.7473,50.765,50.6942,50.7384,23460.0
2021-08-04 14:05:00,57.32,57.33,57.26,57.3,26516.0,50.7207,50.7296,50.6677,50.703,26516.0
2021-08-04 14:10:00,57.28,57.28,57.15,57.15,49902.0,50.6854,50.6854,50.5703,50.5703,49902.0
2021-08-04 14:15:00,57.14,57.24,57.11,57.21,33502.0,50.5615,50.65,50.5349,50.6234,33502.0
2021-08-04 14:20:00,57.21,57.23,57.18,57.21,30187.0,50.6234,50.6411,50.5969,50.6234,30187.0
2021-08-04 14:25:00,57.21,57.23,57.17,57.22,99768.0,50.6234,50.6411,50.588,50.6323,99768.0
2021-08-04 14:30:00,57.21,57.26,57.2,57.23,31780.0,50.6234,50.6677,50.6146,50.6411,31780.0
2021-08-04 14:35:00,57.24,57.26,57.21,57.26,17139.0,50.65,50.6677,50.6234,50.6677,17139.0
2021-08-04 14:40:00,57.26,57.3,57.23,57.27,15284.0,50.6677,50.703,50.6411,50.6765,15284.0
2021-08-04 14:45:00,57.27,57.29,57.1,57.11,77618.0,50.6765,50.6942,50.5261,50.5349,77618.0
2021-08-04 14:50:00,57.11,57.15,57.09,57.15,25346.0,50.5349,50.5703,50.5172,50.5703,25346.0
2021-08-04 14:55:00,57.14,57.23,57.13,57.2,30538.0,50.5615,50.6411,50.5526,50.6146,30538.0
2021-08-04 15:00:00,57.19,57.2,57.15,57.17,20515.0,50.6057,50.6146,50.5703,50.588,20515.0
2021-08-04 15:05:00,57.17,57.2,57.15,57.18,26092.0,50.588,50.6146,50.5703,50.5969,26092.0
2021-08-04 15:10:00,57.18,57.2,57.16,57.17,21420.0,50.5969,50.6146,50.5792,50.588,21420.0
2021-08-04 15:15:00,57.17,57.25,57.12,57.25,20655.0,50.588,50.6588,50.5438,50.6588,20655.0
2021-08-04 15:20:00,57.25,57.28,57.21,57.24,80409.0,50.6588,50.6854,50.6234,50.65,80409.0
2021-08-04 15:25:00,57.25,57.34,57.23,57.34,40933.0,50.6588,50.7384,50.6411,50.7384,40933.0
2021-08-04 15:30:00,57.34,57.44,57.31,57.44,65309.0,50.7384,50.8269,50.7119,50.8269,65309.0
2021-08-04 15:35:00,57.44,57.46,57.32,57.32,91949.0,50.8269,50.8446,50.7207,50.7207,91949.0
2021-08-04 15:40:00,57.32,57.36,57.26,57.36,59647.0,50.7207,50.7561,50.6677,50.7561,59647.0
2021-08-04 15:45:00,57.36,57.4,57.31,57.4,111941.0,50.7561,50.7915,50.7119,50.7915,111941.0
2021-08-04 15:50:00,57.39,57.43,57.16,57.19,152178.0,50.7827,50.8181,50.5792,50.6057,152178.0
2021-08-04 15:55:00,57.2,57.23,57.1,57.12,264801.0,50.6146,50.6411,50.5261,50.5438,264801.0
2021-08-05 09:30:00,58.49,59.0,58.25,58.86,152935.0,51.756,52.2073,51.5437,52.0834,152935.0
2021-08-05 09:35:00,58.79,59.2,58.69,59.16,81072.0,52.0215,52.3843,51.933,52.3489,81072.0
2021-08-05 09:40:00,59.17,59.33,59.1,59.16,45966.0,52.3578,52.4993,52.2958,52.3489,45966.0
2021-08-05 09:45:00,59.18,59.26,58.67,58.78,55156.0,52.3666,52.4374,51.9153,52.0127,55156.0
2021-08-05 09:50:00,58.78,58.81,58.47,58.53,57699.0,52.0127,52.0392,51.7383,51.7914,57699.0
2021-08-05 09:55:00,58.52,58.62,58.49,58.61,42591.0,51.7826,51.8711,51.756,51.8622,42591.0
2021-08-05 10:00:00,58.64,58.88,58.62,58.88,30339.0,51.8888,52.1011,51.8711,52.1011,30339.0
2021-08-05 10:05:00,58.93,58.99,58.77,58.77,27191.0,52.1454,52.1985,52.0038,52.0038,27191.0
2021-08-05 10:10:00,58.75,58.83,58.58,58.67,37889.0,51.9861,52.0569,51.8357,51.9153,37889.0
2021-08-05 10:15:00,58.66,58.7,58.5,58.51,34282.0,51.9065,51.9419,51.7649,51.7737,34282.0
2021-08-05 10:20:00,58.51,58.66,58.46,58.62,28687.0,51.7737,51.9065,51.7295,51.8711,28687.0
2021-08-05 10:25:00,58.6,58.78,58.6,58.69,20319.0,51.8534,52.0127,51.8534,51.933,20319.0
2021-08-05 10:30:00,58.68,58.7,58.62,58.68,91278.0,51.9242,51.9419,51.8711,51.9242,91278.0
2021-08-05 10:35:00,58.68,58.69,58.59,58.64,23531.0,51.9242,51.933,51.8445,51.8888,23531.0
2021-08-05 10:40:00,58.65,58.68,58.57,58.67,42506.0,51.8976,51.9242,51.8268,51.9153,42506.0
2021-08-05 10:45:00,58.66,58.67,58.57,58.6,43759.0,51.9065,51.9153,51.8268,51.8534,43759.0
2021-08-05 10:50:00,58.6,58.63,58.52,58.59,24935.0,51.8534,51.8799,51.7826,51.8445,24935.0
2021-08-05 10:55:00,58.58,58.61,58.52,58.56,45775.0,51.8357,51.8622,51.7826,51.818,45775.0
2021-08-05 11:00:00,58.56,58.59,58.41,58.41,104166.0,51.818,51.8445,51.6853,51.6853,104166.0
2021-08-05 11:05:00,58.42,58.42,58.26,58.29,53879.0,51.6941,51.6941,51.5525,51.5791,53879.0
2021-08-05 11:10:00,58.29,58.49,58.29,58.41,58642.0,51.5791,51.756,51.5791,51.6853,58642.0
2021-08-05 11:15:00,58.41,58.42,58.3,58.3,28895.0,51.6853,51.6941,51.5879,51.5879,28895.0
2021-08-05 11:20:00,58.3,58.37,58.26,58.33,32893.0,51.5879,51.6499,51.5525,51.6145,32893.0
2021-08-05 11:25:00,58.32,58.38,58.27,58.33,66001.0,51.6056,51.6587,51.5614,51.6145,66001.0
2021-08-05 11:30:00,58.33,58.38,58.28,58.3,37114.0,51.6145,51.6587,51.5702,51.5879,37114.0
2021-08-05 11:35:00,58.3,58.34,58.22,58.33,82992.0,51.5879,51.6233,51.5171,51.6145,82992.0
2021-08-05 11:40:00,58.34,58.38,58.32,58.35,37294.0,51.6233,51.6587,51.6056,51.6322,37294.0
2021-08-05 11:45:00,58.34,58.36,58.3,58.35,29612.0,51.6233,51.641,51.5879,51.6322,29612.0
2021-08-05 11:50:00,58.34,58.44,58.33,58.44,35331.0,51.6233,51.7118,51.6145,51.7118,35331.0
2021-08-05 11:55:00,58.42,58.46,58.37,58.45,27451.0,51.6941,51.7295,51.6499,51.7206,27451.0
2021-08-05 12:00:00,58.46,58.57,58.45,58.55,55127.0,51.7295,51.8268,51.7206,51.8091,55127.0
2021-08-05 12:05:00,58.54,58.56,58.47,58.48,35388.0,51.8003,51.818,51.7383,51.7472,35388.0
2021-08-05 12:10:00,58.5,58.55,58.48,58.51,20661.0,51.7649,51.8091,51.7472,51.7737,20661.0
2021-08-05 12:15:00,58.52,58.55,58.5,58.51,19234.0,51.7826,51.8091,51.7649,51.7737,19234.0
2021-08-05 12:20:00,58.51,58.52,58.46,58.46,20150.0,51.7737,51.7826,51.7295,51.7295,20150.0
2021-08-05 12:25:00,58.45,58.49,58.4,58.42,22660.0,51.7206,51.756,51.6764,51.6941,22660.0
2021-08-05 12:30:00,58.42,58.45,58.34,58.35,20112.0,51.6941,51.7206,51.6233,51.6322,20112.0
2021-08-05 12:35:00,58.35,58.36,58.27,58.29,14537.0,51.6322,51.641,51.5614,51.5791,14537.0
2021-08-05 12:40:00,58.27,58.28,58.25,58.26,18038.0,51.5614,51.5702,51.5437,51.5525,18038.0
2021-08-05 12:45:00,58.26,58.3,58.24,58.26,22315.0,51.5525,51.5879,51.5348,51.5525,22315.0
2021-08-05 12:50:00,58.27,58.28,58.23,58.24,23174.0,51.5614,51.5702,51.526,51.5348,23174.0
2021-08-05 12:55:00,58.23,58.27,58.16,58.22,25314.0,51.526,51.5614,51.464,51.5171,25314.0
2021-08-05 13:00:00,58.22,58.36,58.21,58.31,39172.0,51.5171,51.641,51.5083,51.5968,39172.0
2021-08-05 13:05:00,58.31,58.37,58.29,58.35,22607.0,51.5968,51.6499,51.5791,51.6322,22607.0
2021-08-05 13:10:00,58.35,58.4,58.33,58.38,18664.0,51.6322,51.6764,51.6145,51.6587,18664.0
2021-08-05 13:15:00,58.37,58.44,58.37,58.39,46381.0,51.6499,51.7118,51.6499,51.6676,46381.0
2021-08-05 13:20:00,58.4,58.43,58.31,58.33,23560.0,51.6764,51.703,51.5968,51.6145,23560.0
2021-08-05 13:25:00,58.32,58.36,58.32,58.34,16396.0,51.6056,51.641,51.6056,51.6233,16396.0
2021-08-05 13:30:00,58.34,58.36,58.26,58.27,18768.0,51.6233,51.641,51.5525,51.5614,18768.0
2021-08-05 13:35:00,58.27,58.29,58.24,58.26,25735.0,51.5614,51.5791,51.5348,51.5525,25735.0
2021-08-05 13:40:00,58.26,58.36,58.25,58.34,18600.0,51.5525,51.641,51.5437,51.6233,18600.0
2021-08-05 13:45:00,58.34,58.35,58.3,58.33,22998.0,51.6233,51.6322,51.5879,51.6145,22998.0
2021-08-05 13:50:00,58.33,58.38,58.32,58.37,20580.0,51.6145,51.6587,51.6056,51.6499,20580.0
2021-08-05 13:55:00,58.37,58.38,58.33,58.37,23311.0,51.6499,51.6587,51.6145,51.6499,23311.0
2021-08-05 14:00:00,58.36,58.45,58.36,58.41,44984.0,51.641,51.7206,51.641,51.6853,44984.0
2021-08-05 14:05:00,58.41,58.44,58.36,58.37,33344.0,51.6853,51.7118,51.641,51.6499,33344.0
2021-08-05 14:10:00,58.37,58.41,58.36,58.37,17750.0,51.6499,51.6853,51.641,51.6499,17750.0
2021-08-05 14:15:00,58.38,58.39,58.34,58.35,29081.0,51.6587,51.6676,51.6233,51.6322,29081.0
2021-08-05 14:20:00,58.35,58.41,58.32,58.39,26422.0,51.6322,51.6853,51.6056,51.6676,26422.0
2021-08-05 14:25:00,58.39,58.5,58.37,58.48,32888.0,51.6676,51.7649,51.6499,51.7472,32888.0
2021-08-05 14:30:00,58.47,58.5,58.42,58.43,32412.0,51.7383,51.7649,51.6941,51.703,32412.0
2021-08-05 14:35:00,58.44,58.49,58.41,58.49,26999.0,51.7118,51.756,51.6853,51.756,26999.0
2021-08-05 14:40:00,58.49,58.53,58.45,58.45,24888.0,51.756,51.7914,51.7206,51.7206,24888.0
2021-08-05 14:45:00,58.45,58.47,58.43,58.46,25516.0,51.7206,51.7383,51.703,51.7295,25516.0
2021-08-05 14:50:00,58.45,58.49,58.44,58.45,22843.0,51.7206,51.756,51.7118,51.7206,22843.0
2021-08-05 14:55:00,58.44,58.49,58.41,58.43,32344.0,51.7118,51.756,51.6853,51.703,32344.0
2021-08-05 15:00:00,58.43,58.54,58.42,58.54,34368.0,51.703,51.8003,51.6941,51.8003,34368.0
2021-08-05 15:05:00,58.54,58.59,58.52,58.59,39310.0,51.8003,51.8445,51.7826,51.8445,39310.0
2021-08-05 15:10:00,58.59,58.6,58.56,58.6,42208.0,51.8445,51.8534,51.818,51.8534,42208.0
2021-08-05 15:15:00,58.59,58.64,58.56,58.63,58912.0,51.8445,51.8888,51.818,51.8799,58912.0
2021-08-05 15:20:00,58.64,58.69,58.61,58.68,50417.0,51.8888,51.933,51.8622,51.9242,50417.0
2021-08-05 15:25:00,58.68,58.73,58.66,58.69,77617.0,51.9242,51.9684,51.9065,51.933,77617.0
2021-08-05 15:30:00,58.69,58.72,58.63,58.72,108666.0,51.933,51.9596,51.8799,51.9596,108666.0
2021-08-05 15:35:00,58.72,58.79,58.71,58.75,153141.0,51.9596,52.0215,51.9507,51.9861,153141.0
2021-08-05 15:40:00,58.74,58.78,58.7,58.71,149295.0,51.9773,52.0127,51.9419,51.9507,149295.0
2021-08-05 15:45:00,58.71,58.76,58.69,58.7,175616.0,51.9507,51.995,51.933,51.9419,175616.0
2021-08-05 15:50:00,58.71,58.83,58.7,58.83,248954.0,51.9507,52.0569,51.9419,52.0569,248954.0
2021-08-05 15:55:00,58.83,58.96,58.74,58.84,549759.0,52.0569,52.1719,51.9773,52.0657,549759.0
2021-08-06 09:30:00,59.94,60.52,59.82,60.28,200454.0,53.0391,53.5523,52.9329,53.34,200454.0
2021-08-06 09:35:00,60.25,60.25,59.87,60.02,111021.0,53.3134,53.3134,52.9772,53.1099,111021.0
2021-08-06 09:40:00,60.04,60.31,60.04,60.1,71363.0,53.1276,53.3665,53.1276,53.1807,71363.0
2021-08-06 09:45:00,60.14,60.24,59.92,59.92,86466.0,53.2161,53.3046,53.0214,53.0214,86466.0
2021-08-06 09:50:00,59.92,60.05,59.9,59.96,227005.0,53.0214,53.1364,53.0037,53.0568,227005.0
2021-08-06 09:55:00,59.96,60.24,59.91,60.23,57624.0,53.0568,53.3046,53.0126,53.2957,57624.0
2021-08-06 10:00:00,60.21,60.47,60.2,60.47,63775.0,53.278,53.5081,53.2692,53.5081,63775.0
2021-08-06 10:05:00,60.47,60.49,60.17,60.18,59190.0,53.5081,53.5258,53.2426,53.2515,59190.0
2021-08-06 10:10:00,60.19,60.37,60.1,60.3,110848.0,53.2603,53.4196,53.1807,53.3577,110848.0
2021-08-06 10:15:00,60.3,60.33,60.09,60.22,76422.0,53.3577,53.3842,53.1718,53.2869,76422.0
2021-08-06 10:20:00,60.23,60.62,60.22,60.57,279341.0,53.2957,53.6408,53.2869,53.5966,279341.0
2021-08-06 10:25:00,60.58,60.71,60.55,60.65,152505.0,53.6054,53.7205,53.5789,53.6674,152505.0
2021-08-06 10:30:00,60.65,60.7,60.47,60.61,139752.0,53.6674,53.7116,53.5081,53.632,139752.0
2021-08-06 10:35:00,60.62,60.71,60.58,60.65,127179.0,53.6408,53.7205,53.6054,53.6674,127179.0
2021-08-06 10:40:00,60.65,60.72,60.53,60.6,70184.0,53.6674,53.7293,53.5612,53.6231,70184.0
2021-08-06 10:45:00,60.6,60.71,60.55,60.58,37682.0,53.6231,53.7205,53.5789,53.6054,37682.0
2021-08-06 10:50:00,60.57,60.64,60.51,60.6,370733.0,53.5966,53.6585,53.5435,53.6231,370733.0
2021-08-06 10:55:00,60.59,60.93,60.58,60.93,148428.0,53.6143,53.9151,53.6054,53.9151,148428.0
2021-08-06 11:00:00,60.92,61.01,60.84,60.97,123522.0,53.9063,53.9859,53.8355,53.9505,123522.0
2021-08-06 11:05:00,60.94,60.98,60.85,60.88,67259.0,53.924,53.9594,53.8443,53.8709,67259.0
2021-08-06 11:10:00,60.89,60.95,60.67,60.67,31067.0,53.8797,53.9328,53.6851,53.6851,31067.0
2021-08-06 11:15:00,60.66,60.68,60.54,60.55,30745.0,53.6762,53.6939,53.57,53.5789,30745.0
2021-08-06 11:20:00,60.57,60.68,60.56,60.6,64285.0,53.5966,53.6939,53.5877,53.6231,64285.0
2021-08-06 11:25:00,60.6,60.68,60.51,60.64,72615.0,53.6231,53.6939,53.5435,53.6585,72615.0
2021-08-06 11:30:00,60.63,60.71,60.58,60.69,50895.0,53.6497,53.7205,53.6054,53.7028,50895.0
2021-08-06 11:35:00,60.69,60.71,60.6,60.66,67109.0,53.7028,53.7205,53.6231,53.6762,67109.0
2021-08-06 11:40:00,60.66,60.77,60.64,60.75,46284.0,53.6762,53.7735,53.6585,53.7558,46284.0
2021-08-06 11:45:00,60.75,60.79,60.72,60.78,25012.0,53.7558,53.7912,53.7293,53.7824,25012.0
2021-08-06 11:50:00,60.78,60.83,60.76,60.82,54377.0,53.7824,53.8266,53.7647,53.8178,54377.0
2021-08-06 11:55:00,60.8,60.82,60.69,60.7,29838.0,53.8001,53.8178,53.7028,53.7116,29838.0
2021-08-06 12:00:00,60.71,60.79,60.65,60.76,22175.0,53.7205,53.7912,53.6674,53.7647,22175.0
2021-08-06 12:05:00,60.76,60.82,60.74,60.8,54776.0,53.7647,53.8178,53.747,53.8001,54776.0
2021-08-06 12:10:00,60.8,60.82,60.74,60.79,39060.0,53.8001,53.8178,53.747,53.7912,39060.0
2021-08-06 12:15:00,60.82,60.84,60.77,60.8,40140.0,53.8178,53.8355,53.7735,53.8001,40140.0
2021-08-06 12:20:00,60.8,60.84,60.78,60.8,22690.0,53.8001,53.8355,53.7824,53.8001,22690.0
2021-08-06 12:25:00,60.81,60.81,60.72,60.73,20704.0,53.8089,53.8089,53.7293,53.7382,20704.0
2021-08-06 12:30:00,60.73,60.73,60.65,60.69,50152.0,53.7382,53.7382,53.6674,53.7028,50152.0
2021-08-06 12:35:00,60.68,60.75,60.65,60.66,52283.0,53.6939,53.7558,53.6674,53.6762,52283.0
2021-08-06 12:40:00,60.66,60.7,60.64,60.69,49379.0,53.6762,53.7116,53.6585,53.7028,49379.0
2021-08-06 12:45:00,60.69,60.71,60.63,60.7,54802.0,53.7028,53.7205,53.6497,53.7116,54802.0
2021-08-06 12:50:00,60.7,60.82,60.68,60.79,43980.0,53.7116,53.8178,53.6939,53.7912,43980.0
2021-08-06 12:55:00,60.8,60.81,60.76,60.78,27658.0,53.8001,53.8089,53.7647,53.7824,27658.0
2021-08-06 13:00:00,60.77,60.79,60.73,60.77,21278.0,53.7735,53.7912,53.7382,53.7735,21278.0
2021-08-06 13:05:00,60.76,60.79,60.7,60.73,28031.0,53.7647,53.7912,53.7116,53.7382,28031.0
2021-08-06 13:10:00,60.72,60.8,60.7,60.74,40055.0,53.7293,53.8001,53.7116,53.747,40055.0
2021-08-06 13:15:00,60.74,60.88,60.74,60.81,26674.0,53.747,53.8709,53.747,53.8089,26674.0
2021-08-06 13:20:00,60.81,60.85,60.76,60.84,18733.0,53.8089,53.8443,53.7647,53.8355,18733.0
2021-08-06 13:25:00,60.83,60.83,60.74,60.75,24662.0,53.8266,53.8266,53.747,53.7558,24662.0
2021-08-06 13:30:00,60.75,60.76,60.69,60.75,35808.0,53.7558,53.7647,53.7028,53.7558,35808.0
2021-08-06 13:35:00,60.75,60.78,60.73,60.74,32108.0,53.7558,53.7824,53.7382,53.747,32108.0
2021-08-06 13:40:00,60.74,60.74,60.56,60.56,36301.0,53.747,53.747,53.5877,53.5877,36301.0
2021-08-06 13:45:00,60.56,60.61,60.52,60.57,52547.0,53.5877,53.632,53.5523,53.5966,52547.0
2021-08-06 13:50:00,60.58,60.64,60.57,60.6,37416.0,53.6054,53.6585,53.5966,53.6231,37416.0
2021-08-06 13:55:00,60.6,60.67,60.59,60.66,37112.0,53.6231,53.6851,53.6143,53.6762,37112.0
2021-08-06 14:00:00,60.64,60.73,60.61,60.7,72384.0,53.6585,53.7382,53.632,53.7116,72384.0
2021-08-06 14:05:00,60.71,60.77,60.67,60.71,30029.0,53.7205,53.7735,53.6851,53.7205,30029.0
2021-08-06 14:10:00,60.71,60.78,60.68,60.73,29653.0,53.7205,53.7824,53.6939,53.7382,29653.0
2021-08-06 14:15:00,60.73,60.81,60.73,60.81,34886.0,53.7382,53.8089,53.7382,53.8089,34886.0
2021-08-06 14:20:00,60.82,60.84,60.79,60.8,30404.0,53.8178,53.8355,53.7912,53.8001,30404.0
2021-08-06 14:25:00,60.8,60.85,60.75,60.76,33148.0,53.8001,53.8443,53.7558,53.7647,33148.0
2021-08-06 14:30:00,60.76,60.76,60.7,60.71,22248.0,53.7647,53.7647,53.7116,53.7205,22248.0
2021-08-06 14:35:00,60.71,60.75,60.68,60.75,25630.0,53.7205,53.7558,53.6939,53.7558,25630.0
2021-08-06 14:40:00,60.74,60.77,60.67,60.68,20751.0,53.747,53.7735,53.6851,53.6939,20751.0
2021-08-06 14:45:00,60.68,60.72,60.64,60.68,23920.0,53.6939,53.7293,53.6585,53.6939,23920.0
2021-08-06 14:50:00,60.67,60.7,60.64,60.7,20647.0,53.6851,53.7116,53.6585,53.7116,20647.0
2021-08-06 14:55:00,60.69,60.7,60.6,60.63,29852.0,53.7028,53.7116,53.6231,53.6497,29852.0
2021-08-06 15:00:00,60.64,60.65,60.58,60.6,57815.0,53.6585,53.6674,53.6054,53.6231,57815.0
2021-08-06 15:05:00,60.6,60.67,60.59,60.66,23691.0,53.6231,53.6851,53.6143,53.6762,23691.0
2021-08-06 15:10:00,60.65,60.69,60.63,60.69,36231.0,53.6674,53.7028,53.6497,53.7028,36231.0
2021-08-06 15:15:00,60.69,60.7,60.67,60.69,34241.0,53.7028,53.7116,53.6851,53.7028,34241.0
2021-08-06 15:20:00,60.69,60.74,60.67,60.73,49672.0,53.7028,53.747,53.6851,53.7382,49672.0
2021-08-06 15:25:00,60.73,60.74,60.68,60.69,50016.0,53.7382,53.747,53.6939,53.7028,50016.0
2021-08-06 15:30:00,60.69,60.75,60.64,60.66,92447.0,53.7028,53.7558,53.6585,53.6762,92447.0
2021-08-06 15:35:00,60.66,60.69,60.59,60.61,75928.0,53.6762,53.7028,53.6143,53.632,75928.0
2021-08-06 15:40:00,60.61,60.64,60.56,60.57,247690.0,53.632,53.6585,53.5877,53.5966,247690.0
2021-08-06 15:45:00,60.57,60.65,60.56,60.65,269671.0,53.5966,53.6674,53.5877,53.6674,269671.0
2021-08-06 15:50:00,60.64,60.68,60.55,60.68,522523.0,53.6585,53.6939,53.5789,53.6939,522523.0
2021-08-06 15:55:00,60.68,60.77,60.65,60.71,422599.0,53.6939,53.7735,53.6674,53.7205,422599.0
2021-08-09 09:30:00,60.2,60.23,59.77,59.77,104197.0,53.6921,53.7188,53.3086,53.3086,104197.0
2021-08-09 09:35:00,59.77,60.23,59.67,60.18,68068.0,53.3086,53.7188,53.2194,53.6742,68068.0
2021-08-09 09:40:00,60.19,60.24,59.95,60.22,46842.0,53.6832,53.7278,53.4691,53.7099,46842.0
2021-08-09 09:45:00,60.23,60.31,60.02,60.1,40187.0,53.7188,53.7902,53.5315,53.6029,40187.0
2021-08-09 09:50:00,60.09,60.17,59.75,59.75,52262.0,53.594,53.6653,53.2907,53.2907,52262.0
2021-08-09 09:55:00,59.75,60.04,59.74,60.02,32811.0,53.2907,53.5494,53.2818,53.5315,32811.0
2021-08-09 10:00:00,60.03,60.23,60.02,60.02,46827.0,53.5405,53.7188,53.5315,53.5315,46827.0
2021-08-09 10:05:00,60.02,60.09,59.96,59.99,66655.0,53.5315,53.594,53.478,53.5048,66655.0
2021-08-09 10:10:00,59.98,60.03,59.84,59.9,109259.0,53.4959,53.5405,53.371,53.4245,109259.0
2021-08-09 10:15:00,59.9,60.04,59.88,60.0,51931.0,53.4245,53.5494,53.4067,53.5137,51931.0
2021-08-09 10:20:00,60.01,60.11,60.0,60.09,22070.0,53.5226,53.6118,53.5137,53.594,22070.0
2021-08-09 10:25:00,60.08,60.08,60.01,60.04,28281.0,53.5851,53.5851,53.5226,53.5494,28281.0
2021-08-09 10:30:00,60.06,60.06,59.92,60.04,50438.0,53.5672,53.5672,53.4424,53.5494,50438.0
2021-08-09 10:35:00,60.05,60.1,60.0,60.09,31661.0,53.5583,53.6029,53.5137,53.594,31661.0
2021-08-09 10:40:00,60.09,60.23,60.05,60.17,26676.0,53.594,53.7188,53.5583,53.6653,26676.0
2021-08-09 10:45:00,60.17,60.32,60.16,60.32,31710.0,53.6653,53.7991,53.6564,53.7991,31710.0
2021-08-09 10:50:00,60.31,60.42,60.29,60.31,39755.0,53.7902,53.8883,53.7724,53.7902,39755.0
2021-08-09 10:55:00,60.3,60.39,60.3,60.36,27469.0,53.7813,53.8615,53.7813,53.8348,27469.0
2021-08-09 11:00:00,60.35,60.44,60.3,60.43,31461.0,53.8259,53.9061,53.7813,53.8972,31461.0
2021-08-09 11:05:00,60.43,60.51,60.4,60.47,22405.0,53.8972,53.9686,53.8705,53.9329,22405.0
2021-08-09 11:10:00,60.46,60.54,60.44,60.53,25934.0,53.924,53.9953,53.9061,53.9864,25934.0
2021-08-09 11:15:00,60.53,60.53,60.47,60.51,26043.0,53.9864,53.9864,53.9329,53.9686,26043.0
2021-08-09 11:20:00,60.51,60.56,60.46,60.56,26278.0,53.9686,54.0132,53.924,54.0132,26278.0
2021-08-09 11:25:00,60.56,60.58,60.51,60.52,26640.0,54.0132,54.031,53.9686,53.9775,26640.0
2021-08-09 11:30:00,60.52,60.59,60.51,60.56,18061.0,53.9775,54.0399,53.9686,54.0132,18061.0
2021-08-09 11:35:00,60.56,60.63,60.55,60.61,16078.0,54.0132,54.0756,54.0042,54.0578,16078.0
2021-08-09 11:40:00,60.61,60.7,60.61,60.63,13635.0,54.0578,54.138,54.0578,54.0756,13635.0
2021-08-09 11:45:00,60.62,60.68,60.6,60.67,16701.0,54.0667,54.1202,54.0488,54.1113,16701.0
2021-08-09 11:50:00,60.68,60.77,60.64,60.76,28363.0,54.1202,54.2005,54.0845,54.1915,28363.0
2021-08-09 11:55:00,60.77,60.77,60.66,60.7,40128.0,54.2005,54.2005,54.1024,54.138,40128.0
2021-08-09 12:00:00,60.69,60.72,60.6,60.61,22513.0,54.1291,54.1559,54.0488,54.0578,22513.0
2021-08-09 12:05:00,60.61,60.69,60.61,60.68,42019.0,54.0578,54.1291,54.0578,54.1202,42019.0
2021-08-09 12:10:00,60.69,60.73,60.67,60.7,41838.0,54.1291,54.1648,54.1113,54.138,41838.0
2021-08-09 12:15:00,60.7,60.77,60.66,60.77,23839.0,54.138,54.2005,54.1024,54.2005,23839.0
2021-08-09 12:20:00,60.77,60.83,60.74,60.77,25335.0,54.2005,54.254,54.1737,54.2005,25335.0
2021-08-09 12:25:00,60.78,60.79,60.72,60.76,14123.0,54.2094,54.2183,54.1559,54.1915,14123.0
2021-08-09 12:30:00,60.76,60.79,60.73,60.74,15966.0,54.1915,54.2183,54.1648,54.1737,15966.0
2021-08-09 12:35:00,60.75,60.8,60.73,60.78,14973.0,54.1826,54.2272,54.1648,54.2094,14973.0
2021-08-09 12:40:00,60.77,60.81,60.76,60.78,14631.0,54.2005,54.2361,54.1915,54.2094,14631.0
2021-08-09 12:45:00,60.77,60.81,60.75,60.8,30145.0,54.2005,54.2361,54.1826,54.2272,30145.0
2021-08-09 12:50:00,60.81,60.87,60.79,60.84,21996.0,54.2361,54.2897,54.2183,54.2629,21996.0
2021-08-09 12:55:00,60.84,60.88,60.81,60.87,21962.0,54.2629,54.2986,54.2361,54.2897,21962.0
2021-08-09 13:00:00,60.87,60.94,60.85,60.94,18849.0,54.2897,54.3521,54.2718,54.3521,18849.0
2021-08-09 13:05:00,60.94,60.96,60.91,60.94,40015.0,54.3521,54.3699,54.3253,54.3521,40015.0
2021-08-09 13:10:00,60.94,60.96,60.89,60.96,59714.0,54.3521,54.3699,54.3075,54.3699,59714.0
2021-08-09 13:15:00,60.96,61.04,60.95,61.0,88025.0,54.3699,54.4413,54.361,54.4056,88025.0
2021-08-09 13:20:00,61.01,61.04,60.95,61.0,59008.0,54.4145,54.4413,54.361,54.4056,59008.0
2021-08-09 13:25:00,61.0,61.03,60.97,60.98,22383.0,54.4056,54.4324,54.3788,54.3878,22383.0
2021-08-09 13:30:00,60.98,60.99,60.92,60.92,41001.0,54.3878,54.3967,54.3342,54.3342,41001.0
2021-08-09 13:35:00,60.93,61.01,60.92,61.01,24887.0,54.3432,54.4145,54.3342,54.4145,24887.0
2021-08-09 13:40:00,61.0,61.1,61.0,61.08,38544.0,54.4056,54.4948,54.4056,54.477,38544.0
2021-08-09 13:45:00,61.08,61.09,61.04,61.08,24859.0,54.477,54.4859,54.4413,54.477,24859.0
2021-08-09 13:50:00,61.08,61.1,61.06,61.1,19143.0,54.477,54.4948,54.4591,54.4948,19143.0
2021-08-09 13:55:00,61.11,61.11,61.03,61.06,21655.0,54.5037,54.5037,54.4324,54.4591,21655.0
2021-08-09 14:00:00,61.06,61.08,61.02,61.04,23080.0,54.4591,54.477,54.4234,54.4413,23080.0
2021-08-09 14:05:00,61.04,61.06,60.96,61.01,27013.0,54.4413,54.4591,54.3699,54.4145,27013.0
2021-08-09 14:10:00,61.01,61.04,60.97,61.04,18398.0,54.4145,54.4413,54.3788,54.4413,18398.0
2021-08-09 14:15:00,61.04,61.07,61.02,61.06,15261.0,54.4413,54.468,54.4234,54.4591,15261.0
2021-08-09 14:20:00,61.06,61.06,61.0,61.03,21204.0,54.4591,54.4591,54.4056,54.4324,21204.0
2021-08-09 14:25:00,61.03,61.03,60.95,60.96,19181.0,54.4324,54.4324,54.361,54.3699,19181.0
2021-08-09 14:30:00,60.97,61.0,60.94,61.0,26144.0,54.3788,54.4056,54.3521,54.4056,26144.0
2021-08-09 14:35:00,61.01,61.02,60.97,61.0,20001.0,54.4145,54.4234,54.3788,54.4056,20001.0
2021-08-09 14:40:00,60.99,60.99,60.91,60.95,34084.0,54.3967,54.3967,54.3253,54.361,34084.0
2021-08-09 14:45:00,60.95,60.95,60.9,60.9,20653.0,54.361,54.361,54.3164,54.3164,20653.0
2021-08-09 14:50:00,60.91,60.92,60.78,60.82,23486.0,54.3253,54.3342,54.2094,54.2451,23486.0
2021-08-09 14:55:00,60.81,60.87,60.78,60.84,21454.0,54.2361,54.2897,54.2094,54.2629,21454.0
2021-08-09 15:00:00,60.85,60.87,60.83,60.85,20318.0,54.2718,54.2897,54.254,54.2718,20318.0
2021-08-09 15:05:00,60.85,60.85,60.69,60.7,30934.0,54.2718,54.2718,54.1291,54.138,30934.0
2021-08-09 15:10:00,60.7,60.71,60.67,60.69,26789.0,54.138,54.1469,54.1113,54.1291,26789.0
2021-08-09 15:15:00,60.69,60.74,60.68,60.69,31758.0,54.1291,54.1737,54.1202,54.1291,31758.0
2021-08-09 15:20:00,60.7,60.7,60.66,60.68,29374.0,54.138,54.138,54.1024,54.1202,29374.0
2021-08-09 15:25:00,60.68,60.69,60.62,60.63,35363.0,54.1202,54.1291,54.0667,54.0756,35363.0
2021-08-09 15:30:00,60.62,60.7,60.62,60.68,32118.0,54.0667,54.138,54.0667,54.1202,32118.0
2021-08-09 15:35:00,60.68,60.7,60.64,60.69,35828.0,54.1202,54.138,54.0845,54.1291,35828.0
2021-08-09 15:40:00,60.69,60.69,60.53,60.55,55085.0,54.1291,54.1291,53.9864,54.0042,55085.0
2021-08-09 15:45:00,60.55,60.57,60.51,60.52,46559.0,54.0042,54.0221,53.9686,53.9775,46559.0
2021-08-09 15:50:00,60.51,60.53,60.45,60.47,91366.0,53.9686,53.9864,53.9151,53.9329,91366.0
2021-08-09 15:55:00,60.47,60.48,60.41,60.47,265272.0,53.9329,53.9418,53.8794,53.9329,265272.0
2021-08-10 09:30:00,60.37,60.67,60.37,60.58,75011.0,53.8437,54.1113,53.8437,54.031,75011.0
2021-08-10 09:35:00,60.6,60.84,60.46,60.8,129096.0,54.0488,54.2629,53.924,54.2272,129096.0
2021-08-10 09:40:00,60.8,60.93,60.63,60.68,65048.0,54.2272,54.3432,54.0756,54.1202,65048.0
2021-08-10 09:45:00,60.67,60.81,60.51,60.77,60312.0,54.1113,54.2361,53.9686,54.2005,60312.0
2021-08-10 09:50:00,60.77,60.83,60.65,60.82,48991.0,54.2005,54.254,54.0934,54.2451,48991.0
2021-08-10 09:55:00,60.87,60.94,60.85,60.87,29459.0,54.2897,54.3521,54.2718,54.2897,29459.0
2021-08-10 10:00:00,60.88,61.02,60.72,61.01,44540.0,54.2986,54.4234,54.1559,54.4145,44540.0
2021-08-10 10:05:00,61.0,61.15,60.91,61.15,27462.0,54.4056,54.5394,54.3253,54.5394,27462.0
2021-08-10 10:10:00,61.15,61.32,61.14,61.27,51271.0,54.5394,54.691,54.5305,54.6464,51271.0
2021-08-10 10:15:00,61.28,61.44,61.27,61.4,29437.0,54.6553,54.798,54.6464,54.7624,29437.0
2021-08-10 10:20:00,61.4,61.45,61.31,61.31,23322.0,54.7624,54.807,54.6821,54.6821,23322.0
2021-08-10 10:25:00,61.32,61.48,61.31,61.45,45322.0,54.691,54.8337,54.6821,54.807,45322.0
2021-08-10 10:30:00,61.46,61.54,61.39,61.54,38493.0,54.8159,54.8872,54.7534,54.8872,38493.0
2021-08-10 10:35:00,61.53,61.61,61.52,61.57,32605.0,54.8783,54.9497,54.8694,54.914,32605.0
2021-08-10 10:40:00,61.57,61.67,61.49,61.51,65857.0,54.914,55.0032,54.8426,54.8605,65857.0
2021-08-10 10:45:00,61.5,61.54,61.35,61.49,138201.0,54.8515,54.8872,54.7178,54.8426,138201.0
2021-08-10 10:50:00,61.51,61.61,61.43,61.48,87541.0,54.8605,54.9497,54.7891,54.8337,87541.0
2021-08-10 10:55:00,61.49,61.7,61.49,61.7,94185.0,54.8426,55.0299,54.8426,55.0299,94185.0
2021-08-10 11:00:00,61.7,61.84,61.7,61.79,50738.0,55.0299,55.1548,55.0299,55.1102,50738.0
2021-08-10 11:05:00,61.79,61.8,61.7,61.75,39197.0,55.1102,55.1191,55.0299,55.0745,39197.0
2021-08-10 11:10:00,61.74,61.87,61.68,61.83,54703.0,55.0656,55.1815,55.0121,55.1459,54703.0
2021-08-10 11:15:00,61.83,61.85,61.74,61.82,60902.0,55.1459,55.1637,55.0656,55.137,60902.0
2021-08-10 11:20:00,61.82,61.86,61.81,61.86,38880.0,55.137,55.1726,55.128,55.1726,38880.0
2021-08-10 11:25:00,61.86,61.87,61.81,61.85,40093.0,55.1726,55.1815,55.128,55.1637,40093.0
2021-08-10 11:30:00,61.83,61.84,61.65,61.66,72309.0,55.1459,55.1548,54.9853,54.9942,72309.0
2021-08-10 11:35:00,61.67,61.75,61.66,61.74,149062.0,55.0032,55.0745,54.9942,55.0656,149062.0
2021-08-10 11:40:00,61.73,61.9,61.69,61.89,37639.0,55.0567,55.2083,55.021,55.1994,37639.0
2021-08-10 11:45:00,61.88,61.9,61.81,61.89,40171.0,55.1905,55.2083,55.128,55.1994,40171.0
2021-08-10 11:50:00,61.89,62.02,61.84,62.01,91552.0,55.1994,55.3153,55.1548,55.3064,91552.0
2021-08-10 11:55:00,62.01,62.13,62.0,62.11,41494.0,55.3064,55.4134,55.2975,55.3956,41494.0
2021-08-10 12:00:00,62.11,62.13,61.96,61.98,85138.0,55.3956,55.4134,55.2618,55.2797,85138.0
2021-08-10 12:05:00,61.98,61.99,61.91,61.97,28577.0,55.2797,55.2886,55.2172,55.2707,28577.0
2021-08-10 12:10:00,61.97,61.97,61.85,61.87,38592.0,55.2707,55.2707,55.1637,55.1815,38592.0
2021-08-10 12:15:00,61.88,61.95,61.87,61.91,52306.0,55.1905,55.2529,55.1815,55.2172,52306.0
2021-08-10 12:20:00,61.9,61.98,61.88,61.96,27399.0,55.2083,55.2797,55.1905,55.2618,27399.0
2021-08-10 12:25:00,61.96,62.03,61.95,61.98,48533.0,55.2618,55.3243,55.2529,55.2797,48533.0
2021-08-10 12:30:00,61.98,62.0,61.9,61.97,38367.0,55.2797,55.2975,55.2083,55.2707,38367.0
2021-08-10 12:35:00,61.98,62.03,61.95,61.98,44210.0,55.2797,55.3243,55.2529,55.2797,44210.0
2021-08-10 12:40:00,61.99,62.04,61.92,61.92,39414.0,55.2886,55.3332,55.2261,55.2261,39414.0
2021-08-10 12:45:00,61.92,62.0,61.91,61.98,31351.0,55.2261,55.2975,55.2172,55.2797,31351.0
2021-08-10 12:50:00,61.98,62.04,61.92,62.01,23709.0,55.2797,55.3332,55.2261,55.3064,23709.0
2021-08-10 12:55:00,62.02,62.1,61.98,62.09,31713.0,55.3153,55.3867,55.2797,55.3778,31713.0
2021-08-10 13:00:00,62.09,62.12,62.04,62.12,25351.0,55.3778,55.4045,55.3332,55.4045,25351.0
2021-08-10 13:05:00,62.12,62.19,62.07,62.17,45061.0,55.4045,55.467,55.3599,55.4491,45061.0
2021-08-10 13:10:00,62.17,62.19,62.14,62.16,36839.0,55.4491,55.467,55.4224,55.4402,36839.0
2021-08-10 13:15:00,62.17,62.23,62.16,62.19,76979.0,55.4491,55.5026,55.4402,55.467,76979.0
2021-08-10 13:20:00,62.19,62.19,62.13,62.19,32802.0,55.467,55.467,55.4134,55.467,32802.0
2021-08-10 13:25:00,62.18,62.2,62.14,62.19,25308.0,55.458,55.4759,55.4224,55.467,25308.0
2021-08-10 13:30:00,62.19,62.2,62.13,62.15,38666.0,55.467,55.4759,55.4134,55.4313,38666.0
2021-08-10 13:35:00,62.16,62.2,62.13,62.19,33396.0,55.4402,55.4759,55.4134,55.467,33396.0
2021-08-10 13:40:00,62.19,62.26,62.19,62.23,51964.0,55.467,55.5294,55.467,55.5026,51964.0
2021-08-10 13:45:00,62.23,62.23,62.03,62.1,50040.0,55.5026,55.5026,55.3243,55.3867,50040.0
2021-08-10 13:50:00,62.1,62.12,62.04,62.11,27102.0,55.3867,55.4045,55.3332,55.3956,27102.0
2021-08-10 13:55:00,62.11,62.14,62.05,62.1,37337.0,55.3956,55.4224,55.3421,55.3867,37337.0
2021-08-10 14:00:00,62.09,62.1,62.0,62.01,52053.0,55.3778,55.3867,55.2975,55.3064,52053.0
2021-08-10 14:05:00,62.01,62.02,61.94,61.95,26937.0,55.3064,55.3153,55.244,55.2529,26937.0
2021-08-10 14:10:00,61.96,61.99,61.92,61.93,35223.0,55.2618,55.2886,55.2261,55.2351,35223.0
2021-08-10 14:15:00,61.93,61.97,61.88,61.97,38310.0,55.2351,55.2707,55.1905,55.2707,38310.0
2021-08-10 14:20:00,61.97,61.98,61.94,61.96,18004.0,55.2707,55.2797,55.244,55.2618,18004.0
2021-08-10 14:25:00,61.96,61.96,61.9,61.92,21583.0,55.2618,55.2618,55.2083,55.2261,21583.0
2021-08-10 14:30:00,61.92,61.92,61.84,61.87,29369.0,55.2261,55.2261,55.1548,55.1815,29369.0
2021-08-10 14:35:00,61.87,61.87,61.81,61.84,39852.0,55.1815,55.1815,55.128,55.1548,39852.0
2021-08-10 14:40:00,61.84,61.89,61.83,61.86,24073.0,55.1548,55.1994,55.1459,55.1726,24073.0
2021-08-10 14:45:00,61.86,61.88,61.84,61.88,21292.0,55.1726,55.1905,55.1548,55.1905,21292.0
2021-08-10 14:50:00,61.88,61.91,61.84,61.9,24096.0,55.1905,55.2172,55.1548,55.2083,24096.0
2021-08-10 14:55:00,61.89,61.9,61.86,61.89,28562.0,55.1994,55.2083,55.1726,55.1994,28562.0
2021-08-10 15:00:00,61.88,61.89,61.77,61.77,71039.0,55.1905,55.1994,55.0924,55.0924,71039.0
2021-08-10 15:05:00,61.77,61.83,61.76,61.83,21410.0,55.0924,55.1459,55.0834,55.1459,21410.0
2021-08-10 15:10:00,61.83,61.83,61.77,61.78,24846.0,55.1459,55.1459,55.0924,55.1013,24846.0
2021-08-10 15:15:00,61.77,61.82,61.75,61.8,25253.0,55.0924,55.137,55.0745,55.1191,25253.0
2021-08-10 15:20:00,61.8,61.9,61.79,61.88,172857.0,55.1191,55.2083,55.1102,55.1905,172857.0
2021-08-10 15:25:00,61.89,61.89,61.84,61.85,36901.0,55.1994,55.1994,55.1548,55.1637,36901.0
2021-08-10 15:30:00,61.85,61.85,61.77,61.8,48788.0,55.1637,55.1637,55.0924,55.1191,48788.0
2021-08-10 15:35:00,61.8,61.8,61.74,61.76,50184.0,55.1191,55.1191,55.0656,55.0834,50184.0
2021-08-10 15:40:00,61.76,61.81,61.75,61.78,67779.0,55.0834,55.128,55.0745,55.1013,67779.0
2021-08-10 15:45:00,61.78,61.82,61.75,61.75,52228.0,55.1013,55.137,55.0745,55.0745,52228.0
2021-08-10 15:50:00,61.75,61.79,61.67,61.73,136323.0,55.0745,55.1102,55.0032,55.0567,136323.0
2021-08-10 15:55:00,61.74,61.8,61.69,61.73,402277.0,55.0656,55.1191,55.021,55.0567,402277.0
2021-08-11 09:30:00,62.05,62.08,61.47,61.47,101314.0,55.3421,55.3688,54.8248,54.8248,101314.0
2021-08-11 09:35:00,61.58,61.92,61.49,61.78,68482.0,54.9229,55.2261,54.8426,55.1013,68482.0
2021-08-11 09:40:00,61.78,62.11,61.68,62.11,58694.0,55.1013,55.3956,55.0121,55.3956,58694.0
2021-08-11 09:45:00,62.11,62.36,62.11,62.28,40524.0,55.3956,55.6186,55.3956,55.5472,40524.0
2021-08-11 09:50:00,62.3,62.4,62.07,62.17,38691.0,55.5651,55.6543,55.3599,55.4491,38691.0
2021-08-11 09:55:00,62.15,62.23,62.06,62.14,29019.0,55.4313,55.5026,55.351,55.4224,29019.0
2021-08-11 10:00:00,62.16,62.24,62.04,62.1,45339.0,55.4402,55.5115,55.3332,55.3867,45339.0
2021-08-11 10:05:00,62.11,62.26,62.06,62.25,45670.0,55.3956,55.5294,55.351,55.5205,45670.0
2021-08-11 10:10:00,62.25,62.44,62.19,62.41,62269.0,55.5205,55.6899,55.467,55.6632,62269.0
2021-08-11 10:15:00,62.4,62.41,62.26,62.4,49504.0,55.6543,55.6632,55.5294,55.6543,49504.0
2021-08-11 10:20:00,62.4,62.44,62.32,62.36,97581.0,55.6543,55.6899,55.5829,55.6186,97581.0
2021-08-11 10:25:00,62.36,62.45,62.36,62.44,49988.0,55.6186,55.6988,55.6186,55.6899,49988.0
2021-08-11 10:30:00,62.43,62.47,62.3,62.39,41972.0,55.681,55.7167,55.5651,55.6453,41972.0
2021-08-11 10:35:00,62.38,62.52,62.32,62.51,50724.0,55.6364,55.7613,55.5829,55.7524,50724.0
2021-08-11 10:40:00,62.5,62.57,62.46,62.55,39298.0,55.7434,55.8059,55.7078,55.788,39298.0
2021-08-11 10:45:00,62.55,62.72,62.54,62.72,63663.0,55.788,55.9397,55.7791,55.9397,63663.0
2021-08-11 10:50:00,62.72,62.81,62.63,62.79,68932.0,55.9397,56.0199,55.8594,56.0021,68932.0
2021-08-11 10:55:00,62.79,62.81,62.71,62.78,117566.0,56.0021,56.0199,55.9307,55.9932,117566.0
2021-08-11 11:00:00,62.79,62.99,62.77,62.9,123961.0,56.0021,56.1805,55.9843,56.1002,123961.0
2021-08-11 11:05:00,62.9,62.98,62.89,62.94,68485.0,56.1002,56.1716,56.0913,56.1359,68485.0
2021-08-11 11:10:00,62.94,63.03,62.88,63.03,73231.0,56.1359,56.2161,56.0824,56.2161,73231.0
2021-08-11 11:15:00,63.03,63.03,62.89,62.95,58700.0,56.2161,56.2161,56.0913,56.1448,58700.0
2021-08-11 11:20:00,62.95,62.98,62.9,62.91,66228.0,56.1448,56.1716,56.1002,56.1091,66228.0
2021-08-11 11:25:00,62.91,62.94,62.79,62.79,50721.0,56.1091,56.1359,56.0021,56.0021,50721.0
2021-08-11 11:30:00,62.79,62.94,62.77,62.94,32551.0,56.0021,56.1359,55.9843,56.1359,32551.0
2021-08-11 11:35:00,62.93,62.94,62.83,62.83,39745.0,56.127,56.1359,56.0378,56.0378,39745.0
2021-08-11 11:40:00,62.81,62.9,62.8,62.85,26115.0,56.0199,56.1002,56.011,56.0556,26115.0
2021-08-11 11:45:00,62.85,62.92,62.79,62.92,45004.0,56.0556,56.118,56.0021,56.118,45004.0
2021-08-11 11:50:00,62.91,62.95,62.88,62.92,39524.0,56.1091,56.1448,56.0824,56.118,39524.0
2021-08-11 11:55:00,62.92,62.98,62.9,62.91,43784.0,56.118,56.1716,56.1002,56.1091,43784.0
2021-08-11 12:00:00,62.91,62.94,62.81,62.84,23017.0,56.1091,56.1359,56.0199,56.0467,23017.0
2021-08-11 12:05:00,62.85,62.93,62.84,62.91,22768.0,56.0556,56.127,56.0467,56.1091,22768.0
2021-08-11 12:10:00,62.92,62.94,62.83,62.85,43944.0,56.118,56.1359,56.0378,56.0556,43944.0
2021-08-11 12:15:00,62.84,62.88,62.83,62.87,74091.0,56.0467,56.0824,56.0378,56.0734,74091.0
2021-08-11 12:20:00,62.88,62.95,62.86,62.9,33959.0,56.0824,56.1448,56.0645,56.1002,33959.0
2021-08-11 12:25:00,62.9,62.92,62.83,62.83,21925.0,56.1002,56.118,56.0378,56.0378,21925.0
2021-08-11 12:30:00,62.84,62.85,62.8,62.83,14456.0,56.0467,56.0556,56.011,56.0378,14456.0
2021-08-11 12:35:00,62.83,62.89,62.82,62.87,16776.0,56.0378,56.0913,56.0288,56.0734,16776.0
2021-08-11 12:40:00,62.87,62.87,62.83,62.86,15986.0,56.0734,56.0734,56.0378,56.0645,15986.0
2021-08-11 12:45:00,62.86,62.87,62.79,62.84,27050.0,56.0645,56.0734,56.0021,56.0467,27050.0
2021-08-11 12:50:00,62.84,62.93,62.83,62.93,11884.0,56.0467,56.127,56.0378,56.127,11884.0
2021-08-11 12:55:00,62.92,62.97,62.9,62.92,27550.0,56.118,56.1626,56.1002,56.118,27550.0
2021-08-11 13:00:00,62.93,62.97,62.73,62.84,52256.0,56.127,56.1626,55.9486,56.0467,52256.0
2021-08-11 13:05:00,62.84,62.89,62.82,62.83,19873.0,56.0467,56.0913,56.0288,56.0378,19873.0
2021-08-11 13:10:00,62.82,62.82,62.63,62.64,58408.0,56.0288,56.0288,55.8594,55.8683,58408.0
2021-08-11 13:15:00,62.65,62.69,62.62,62.63,26614.0,55.8772,55.9129,55.8505,55.8594,26614.0
2021-08-11 13:20:00,62.62,62.64,62.52,62.55,48686.0,55.8505,55.8683,55.7613,55.788,48686.0
2021-08-11 13:25:00,62.55,62.63,62.54,62.59,49098.0,55.788,55.8594,55.7791,55.8237,49098.0
2021-08-11 13:30:00,62.59,62.68,62.58,62.68,38694.0,55.8237,55.904,55.8148,55.904,38694.0
2021-08-11 13:35:00,62.68,62.69,62.64,62.65,59617.0,55.904,55.9129,55.8683,55.8772,59617.0
2021-08-11 13:40:00,62.65,62.72,62.64,62.66,86370.0,55.8772,55.9397,55.8683,55.8861,86370.0
2021-08-11 13:45:00,62.67,62.8,62.66,62.79,40681.0,55.8951,56.011,55.8861,56.0021,40681.0
2021-08-11 13:50:00,62.8,62.81,62.72,62.72,27504.0,56.011,56.0199,55.9397,55.9397,27504.0
2021-08-11 13:55:00,62.73,62.76,62.69,62.71,22712.0,55.9486,55.9753,55.9129,55.9307,22712.0
2021-08-11 14:00:00,62.7,62.71,62.64,62.67,26373.0,55.9218,55.9307,55.8683,55.8951,26373.0
2021-08-11 14:05:00,62.67,62.71,62.64,62.71,29191.0,55.8951,55.9307,55.8683,55.9307,29191.0
2021-08-11 14:10:00,62.71,62.73,62.67,62.7,36511.0,55.9307,55.9486,55.8951,55.9218,36511.0
2021-08-11 14:15:00,62.7,62.74,62.68,62.69,30507.0,55.9218,55.9575,55.904,55.9129,30507.0
2021-08-11 14:20:00,62.69,62.69,62.63,62.65,27916.0,55.9129,55.9129,55.8594,55.8772,27916.0
2021-08-11 14:25:00,62.65,62.67,62.6,62.64,28222.0,55.8772,55.8951,55.8326,55.8683,28222.0
2021-08-11 14:30:00,62.65,62.65,62.57,62.58,19828.0,55.8772,55.8772,55.8059,55.8148,19828.0
2021-08-11 14:35:00,62.58,62.62,62.54,62.6,22821.0,55.8148,55.8505,55.7791,55.8326,22821.0
2021-08-11 14:40:00,62.61,62.62,62.57,62.58,16804.0,55.8415,55.8505,55.8059,55.8148,16804.0
2021-08-11 14:45:00,62.58,62.58,62.46,62.5,37915.0,55.8148,55.8148,55.7078,55.7434,37915.0
2021-08-11 14:50:00,62.51,62.51,62.45,62.49,18067.0,55.7524,55.7524,55.6988,55.7345,18067.0
2021-08-11 14:55:00,62.49,62.56,62.47,62.56,32543.0,55.7345,55.797,55.7167,55.797,32543.0
2021-08-11 15:00:00,62.55,62.58,62.49,62.51,52476.0,55.788,55.8148,55.7345,55.7524,52476.0
2021-08-11 15:05:00,62.52,62.56,62.5,62.53,32170.0,55.7613,55.797,55.7434,55.7702,32170.0
2021-08-11 15:10:00,62.53,62.61,62.52,62.6,37574.0,55.7702,55.8415,55.7613,55.8326,37574.0
2021-08-11 15:15:00,62.6,62.65,62.59,62.63,23099.0,55.8326,55.8772,55.8237,55.8594,23099.0
2021-08-11 15:20:00,62.64,62.64,62.56,62.57,35252.0,55.8683,55.8683,55.797,55.8059,35252.0
2021-08-11 15:25:00,62.57,62.65,62.57,62.61,52065.0,55.8059,55.8772,55.8059,55.8415,52065.0
2021-08-11 15:30:00,62.62,62.68,62.55,62.68,55174.0,55.8505,55.904,55.788,55.904,55174.0
2021-08-11 15:35:00,62.68,62.7,62.63,62.7,102196.0,55.904,55.9218,55.8594,55.9218,102196.0
2021-08-11 15:40:00,62.7,62.7,62.63,62.68,56063.0,55.9218,55.9218,55.8594,55.904,56063.0
2021-08-11 15:45:00,62.68,62.68,62.59,62.61,79491.0,55.904,55.904,55.8237,55.8415,79491.0
2021-08-11 15:50:00,62.6,62.64,62.57,62.59,223111.0,55.8326,55.8683,55.8059,55.8237,223111.0
2021-08-11 15:55:00,62.59,62.65,62.57,62.59,507857.0,55.8237,55.8772,55.8059,55.8237,507857.0
2021-08-12 09:30:00,62.75,62.93,62.55,62.75,54268.0,55.9664,56.127,55.788,55.9664,54268.0
2021-08-12 09:35:00,62.83,62.94,62.63,62.64,27516.0,56.0378,56.1359,55.8594,55.8683,27516.0
2021-08-12 09:40:00,62.66,62.85,62.6,62.78,36240.0,55.8861,56.0556,55.8326,55.9932,36240.0
2021-08-12 09:45:00,62.85,62.93,62.56,62.66,35037.0,56.0556,56.127,55.797,55.8861,35037.0
2021-08-12 09:50:00,62.66,62.66,62.45,62.47,23375.0,55.8861,55.8861,55.6988,55.7167,23375.0
2021-08-12 09:55:00,62.49,62.61,62.32,62.61,42450.0,55.7345,55.8415,55.5829,55.8415,42450.0
2021-08-12 10:00:00,62.61,62.7,62.51,62.67,22123.0,55.8415,55.9218,55.7524,55.8951,22123.0
2021-08-12 10:05:00,62.67,62.67,62.4,62.44,32600.0,55.8951,55.8951,55.6543,55.6899,32600.0
2021-08-12 10:10:00,62.45,62.46,62.35,62.36,21472.0,55.6988,55.7078,55.6097,55.6186,21472.0
2021-08-12 10:15:00,62.37,62.47,62.31,62.32,17840.0,55.6275,55.7167,55.574,55.5829,17840.0
2021-08-12 10:20:00,62.31,62.47,62.28,62.47,12776.0,55.574,55.7167,55.5472,55.7167,12776.0
2021-08-12 10:25:00,62.48,62.5,62.38,62.43,15630.0,55.7256,55.7434,55.6364,55.681,15630.0
2021-08-12 10:30:00,62.42,62.44,62.31,62.31,27453.0,55.6721,55.6899,55.574,55.574,27453.0
2021-08-12 10:35:00,62.31,62.43,62.22,62.43,51367.0,55.574,55.681,55.4937,55.681,51367.0
2021-08-12 10:40:00,62.44,62.55,62.4,62.47,28437.0,55.6899,55.788,55.6543,55.7167,28437.0
2021-08-12 10:45:00,62.47,62.53,62.44,62.49,23183.0,55.7167,55.7702,55.6899,55.7345,23183.0
2021-08-12 10:50:00,62.5,62.52,62.45,62.46,26230.0,55.7434,55.7613,55.6988,55.7078,26230.0
2021-08-12 10:55:00,62.45,62.51,62.44,62.47,30773.0,55.6988,55.7524,55.6899,55.7167,30773.0
2021-08-12 11:00:00,62.47,62.51,62.39,62.49,34047.0,55.7167,55.7524,55.6453,55.7345,34047.0
2021-08-12 11:05:00,62.5,62.52,62.35,62.42,23362.0,55.7434,55.7613,55.6097,55.6721,23362.0
2021-08-12 11:10:00,62.42,62.47,62.35,62.47,19204.0,55.6721,55.7167,55.6097,55.7167,19204.0
2021-08-12 11:15:00,62.47,62.54,62.44,62.54,30641.0,55.7167,55.7791,55.6899,55.7791,30641.0
2021-08-12 11:20:00,62.55,62.57,62.47,62.57,22901.0,55.788,55.8059,55.7167,55.8059,22901.0
2021-08-12 11:25:00,62.57,62.59,62.49,62.54,50044.0,55.8059,55.8237,55.7345,55.7791,50044.0
2021-08-12 11:30:00,62.54,62.54,62.41,62.44,27844.0,55.7791,55.7791,55.6632,55.6899,27844.0
2021-08-12 11:35:00,62.44,62.53,62.43,62.5,17965.0,55.6899,55.7702,55.681,55.7434,17965.0
2021-08-12 11:40:00,62.49,62.57,62.49,62.57,24621.0,55.7345,55.8059,55.7345,55.8059,24621.0
2021-08-12 11:45:00,62.57,62.58,62.48,62.54,15607.0,55.8059,55.8148,55.7256,55.7791,15607.0
2021-08-12 11:50:00,62.54,62.6,62.47,62.55,17761.0,55.7791,55.8326,55.7167,55.788,17761.0
2021-08-12 11:55:00,62.55,62.68,62.55,62.63,28755.0,55.788,55.904,55.788,55.8594,28755.0
2021-08-12 12:00:00,62.63,62.72,62.63,62.72,19978.0,55.8594,55.9397,55.8594,55.9397,19978.0
2021-08-12 12:05:00,62.72,62.78,62.7,62.77,36996.0,55.9397,55.9932,55.9218,55.9843,36996.0
2021-08-12 12:10:00,62.78,62.78,62.74,62.78,20397.0,55.9932,55.9932,55.9575,55.9932,20397.0
2021-08-12 12:15:00,62.77,62.79,62.74,62.79,24547.0,55.9843,56.0021,55.9575,56.0021,24547.0
2021-08-12 12:20:00,62.79,62.85,62.78,62.85,12886.0,56.0021,56.0556,55.9932,56.0556,12886.0
2021-08-12 12:25:00,62.85,62.89,62.81,62.84,22608.0,56.0556,56.0913,56.0199,56.0467,22608.0
2021-08-12 12:30:00,62.84,62.84,62.79,62.82,18984.0,56.0467,56.0467,56.0021,56.0288,18984.0
2021-08-12 12:35:00,62.82,62.89,62.82,62.89,17304.0,56.0288,56.0913,56.0288,56.0913,17304.0
2021-08-12 12:40:00,62.88,62.92,62.84,62.92,18503.0,56.0824,56.118,56.0467,56.118,18503.0
2021-08-12 12:45:00,62.92,62.92,62.87,62.89,14257.0,56.118,56.118,56.0734,56.0913,14257.0
2021-08-12 12:50:00,62.89,62.91,62.85,62.91,12557.0,56.0913,56.1091,56.0556,56.1091,12557.0
2021-08-12 12:55:00,62.91,62.95,62.88,62.93,19751.0,56.1091,56.1448,56.0824,56.127,19751.0
2021-08-12 13:00:00,62.93,62.96,62.86,62.92,26495.0,56.127,56.1537,56.0645,56.118,26495.0
2021-08-12 13:05:00,62.92,62.93,62.84,62.84,21944.0,56.118,56.127,56.0467,56.0467,21944.0
2021-08-12 13:10:00,62.85,62.85,62.76,62.76,14606.0,56.0556,56.0556,55.9753,55.9753,14606.0
2021-08-12 13:15:00,62.76,62.81,62.75,62.79,19869.0,55.9753,56.0199,55.9664,56.0021,19869.0
2021-08-12 13:20:00,62.79,62.83,62.76,62.8,18083.0,56.0021,56.0378,55.9753,56.011,18083.0
2021-08-12 13:25:00,62.81,62.82,62.75,62.8,27292.0,56.0199,56.0288,55.9664,56.011,27292.0
2021-08-12 13:30:00,62.8,62.8,62.74,62.75,14559.0,56.011,56.011,55.9575,55.9664,14559.0
2021-08-12 13:35:00,62.75,62.83,62.73,62.81,14362.0,55.9664,56.0378,55.9486,56.0199,14362.0
2021-08-12 13:40:00,62.81,62.87,62.8,62.86,19215.0,56.0199,56.0734,56.011,56.0645,19215.0
2021-08-12 13:45:00,62.86,62.87,62.83,62.86,16066.0,56.0645,56.0734,56.0378,56.0645,16066.0
2021-08-12 13:50:00,62.85,62.88,62.83,62.85,16300.0,56.0556,56.0824,56.0378,56.0556,16300.0
2021-08-12 13:55:00,62.85,62.88,62.82,62.84,14043.0,56.0556,56.0824,56.0288,56.0467,14043.0
2021-08-12 14:00:00,62.84,62.84,62.76,62.82,17887.0,56.0467,56.0467,55.9753,56.0288,17887.0
2021-08-12 14:05:00,62.82,62.83,62.79,62.81,25919.0,56.0288,56.0378,56.0021,56.0199,25919.0
2021-08-12 14:10:00,62.82,62.84,62.8,62.8,15131.0,56.0288,56.0467,56.011,56.011,15131.0
2021-08-12 14:15:00,62.81,62.84,62.8,62.81,14958.0,56.0199,56.0467,56.011,56.0199,14958.0
2021-08-12 14:20:00,62.82,62.82,62.77,62.8,16182.0,56.0288,56.0288,55.9843,56.011,16182.0
2021-08-12 14:25:00,62.79,62.8,62.75,62.77,17199.0,56.0021,56.011,55.9664,55.9843,17199.0
2021-08-12 14:30:00,62.77,62.78,62.71,62.74,13809.0,55.9843,55.9932,55.9307,55.9575,13809.0
2021-08-12 14:35:00,62.75,62.75,62.71,62.75,14743.0,55.9664,55.9664,55.9307,55.9664,14743.0
2021-08-12 14:40:00,62.76,62.76,62.7,62.74,17672.0,55.9753,55.9753,55.9218,55.9575,17672.0
2021-08-12 14:45:00,62.75,62.82,62.74,62.8,15947.0,55.9664,56.0288,55.9575,56.011,15947.0
2021-08-12 14:50:00,62.81,62.81,62.71,62.75,19415.0,56.0199,56.0199,55.9307,55.9664,19415.0
2021-08-12 14:55:00,62.74,62.75,62.69,62.7,19332.0,55.9575,55.9664,55.9129,55.9218,19332.0
2021-08-12 15:00:00,62.7,62.71,62.67,62.69,17450.0,55.9218,55.9307,55.8951,55.9129,17450.0
2021-08-12 15:05:00,62.69,62.73,62.69,62.72,17909.0,55.9129,55.9486,55.9129,55.9397,17909.0
2021-08-12 15:10:00,62.72,62.76,62.71,62.76,16566.0,55.9397,55.9753,55.9307,55.9753,16566.0
2021-08-12 15:15:00,62.75,62.8,62.74,62.8,13259.0,55.9664,56.011,55.9575,56.011,13259.0
2021-08-12 15:20:00,62.8,62.82,62.74,62.75,30527.0,56.011,56.0288,55.9575,55.9664,30527.0
2021-08-12 15:25:00,62.76,62.76,62.69,62.7,22338.0,55.9753,55.9753,55.9129,55.9218,22338.0
2021-08-12 15:30:00,62.7,62.71,62.66,62.68,33039.0,55.9218,55.9307,55.8861,55.904,33039.0
2021-08-12 15:35:00,62.68,62.68,62.57,62.59,41546.0,55.904,55.904,55.8059,55.8237,41546.0
2021-08-12 15:40:00,62.58,62.58,62.51,62.55,57511.0,55.8148,55.8148,55.7524,55.788,57511.0
2021-08-12 15:45:00,62.55,62.59,62.5,62.5,40594.0,55.788,55.8237,55.7434,55.7434,40594.0
2021-08-12 15:50:00,62.5,62.61,62.49,62.6,90744.0,55.7434,55.8415,55.7345,55.8326,90744.0
2021-08-12 15:55:00,62.6,62.67,62.59,62.67,205617.0,55.8326,55.8951,55.8237,55.8951,205617.0
2021-08-13 09:30:00,62.82,62.99,62.71,62.9,103555.0,56.0288,56.1805,55.9307,56.1002,103555.0
2021-08-13 09:35:00,62.91,62.96,62.66,62.72,39014.0,56.1091,56.1537,55.8861,55.9397,39014.0
2021-08-13 09:40:00,62.73,62.85,62.64,62.77,25166.0,55.9486,56.0556,55.8683,55.9843,25166.0
2021-08-13 09:45:00,62.77,62.78,62.65,62.7,28409.0,55.9843,55.9932,55.8772,55.9218,28409.0
2021-08-13 09:50:00,62.64,62.66,62.55,62.56,20234.0,55.8683,55.8861,55.788,55.797,20234.0
2021-08-13 09:55:00,62.55,62.74,62.53,62.64,33156.0,55.788,55.9575,55.7702,55.8683,33156.0
2021-08-13 10:00:00,62.64,62.66,62.46,62.51,44646.0,55.8683,55.8861,55.7078,55.7524,44646.0
2021-08-13 10:05:00,62.5,62.51,62.39,62.44,47317.0,55.7434,55.7524,55.6453,55.6899,47317.0
2021-08-13 10:10:00,62.45,62.55,62.41,62.53,38372.0,55.6988,55.788,55.6632,55.7702,38372.0
2021-08-13 10:15:00,62.53,62.53,62.4,62.49,49636.0,55.7702,55.7702,55.6543,55.7345,49636.0
2021-08-13 10:20:00,62.48,62.59,62.45,62.5,27306.0,55.7256,55.8237,55.6988,55.7434,27306.0
2021-08-13 10:25:00,62.48,62.64,62.41,62.62,32646.0,55.7256,55.8683,55.6632,55.8505,32646.0
2021-08-13 10:30:00,62.61,62.74,62.58,62.66,31107.0,55.8415,55.9575,55.8148,55.8861,31107.0
2021-08-13 10:35:00,62.66,62.68,62.61,62.63,33065.0,55.8861,55.904,55.8415,55.8594,33065.0
2021-08-13 10:40:00,62.64,62.68,62.61,62.63,54611.0,55.8683,55.904,55.8415,55.8594,54611.0
2021-08-13 10:45:00,62.63,62.73,62.63,62.67,31024.0,55.8594,55.9486,55.8594,55.8951,31024.0
2021-08-13 10:50:00,62.66,62.74,62.65,62.7,35031.0,55.8861,55.9575,55.8772,55.9218,35031.0
2021-08-13 10:55:00,62.67,62.77,62.66,62.77,46710.0,55.8951,55.9843,55.8861,55.9843,46710.0
2021-08-13 11:00:00,62.76,62.77,62.67,62.73,31668.0,55.9753,55.9843,55.8951,55.9486,31668.0
2021-08-13 11:05:00,62.73,62.89,62.71,62.85,26511.0,55.9486,56.0913,55.9307,56.0556,26511.0
2021-08-13 11:10:00,62.87,62.91,62.84,62.86,86766.0,56.0734,56.1091,56.0467,56.0645,86766.0
2021-08-13 11:15:00,62.86,62.9,62.84,62.87,37453.0,56.0645,56.1002,56.0467,56.0734,37453.0
2021-08-13 11:20:00,62.87,62.91,62.78,62.79,19601.0,56.0734,56.1091,55.9932,56.0021,19601.0
2021-08-13 11:25:00,62.79,62.87,62.78,62.79,20792.0,56.0021,56.0734,55.9932,56.0021,20792.0
2021-08-13 11:30:00,62.8,62.86,62.73,62.74,27930.0,56.011,56.0645,55.9486,55.9575,27930.0
2021-08-13 11:35:00,62.74,62.77,62.69,62.74,35412.0,55.9575,55.9843,55.9129,55.9575,35412.0
2021-08-13 11:40:00,62.74,62.74,62.69,62.74,38102.0,55.9575,55.9575,55.9129,55.9575,38102.0
2021-08-13 11:45:00,62.72,62.78,62.7,62.76,22505.0,55.9397,55.9932,55.9218,55.9753,22505.0
2021-08-13 11:50:00,62.76,62.78,62.7,62.71,15037.0,55.9753,55.9932,55.9218,55.9307,15037.0
2021-08-13 11:55:00,62.7,62.75,62.69,62.74,21084.0,55.9218,55.9664,55.9129,55.9575,21084.0
2021-08-13 12:00:00,62.74,62.79,62.73,62.79,16981.0,55.9575,56.0021,55.9486,56.0021,16981.0
2021-08-13 12:05:00,62.79,62.81,62.76,62.78,34771.0,56.0021,56.0199,55.9753,55.9932,34771.0
2021-08-13 12:10:00,62.78,62.82,62.75,62.8,23799.0,55.9932,56.0288,55.9664,56.011,23799.0
2021-08-13 12:15:00,62.79,62.81,62.78,62.79,27034.0,56.0021,56.0199,55.9932,56.0021,27034.0
2021-08-13 12:20:00,62.79,62.84,62.77,62.78,55249.0,56.0021,56.0467,55.9843,55.9932,55249.0
2021-08-13 12:25:00,62.79,62.83,62.77,62.78,16913.0,56.0021,56.0378,55.9843,55.9932,16913.0
2021-08-13 12:30:00,62.78,62.82,62.77,62.8,27542.0,55.9932,56.0288,55.9843,56.011,27542.0
2021-08-13 12:35:00,62.8,62.88,62.8,62.88,16421.0,56.011,56.0824,56.011,56.0824,16421.0
2021-08-13 12:40:00,62.89,62.91,62.83,62.83,34899.0,56.0913,56.1091,56.0378,56.0378,34899.0
2021-08-13 12:45:00,62.84,62.86,62.82,62.82,24990.0,56.0467,56.0645,56.0288,56.0288,24990.0
2021-08-13 12:50:00,62.83,62.83,62.74,62.75,29354.0,56.0378,56.0378,55.9575,55.9664,29354.0
2021-08-13 12:55:00,62.76,62.78,62.75,62.76,19045.0,55.9753,55.9932,55.9664,55.9753,19045.0
2021-08-13 13:00:00,62.76,62.8,62.72,62.72,33405.0,55.9753,56.011,55.9397,55.9397,33405.0
2021-08-13 13:05:00,62.72,62.73,62.66,62.69,14053.0,55.9397,55.9486,55.8861,55.9129,14053.0
2021-08-13 13:10:00,62.69,62.73,62.68,62.73,9507.0,55.9129,55.9486,55.904,55.9486,9507.0
2021-08-13 13:15:00,62.73,62.77,62.72,62.75,14329.0,55.9486,55.9843,55.9397,55.9664,14329.0
2021-08-13 13:20:00,62.75,62.78,62.72,62.72,15830.0,55.9664,55.9932,55.9397,55.9397,15830.0
2021-08-13 13:25:00,62.72,62.76,62.71,62.75,14006.0,55.9397,55.9753,55.9307,55.9664,14006.0
2021-08-13 13:30:00,62.73,62.76,62.72,62.75,9597.0,55.9486,55.9753,55.9397,55.9664,9597.0
2021-08-13 13:35:00,62.75,62.77,62.72,62.72,15587.0,55.9664,55.9843,55.9397,55.9397,15587.0
2021-08-13 13:40:00,62.73,62.81,62.73,62.8,21653.0,55.9486,56.0199,55.9486,56.011,21653.0
2021-08-13 13:45:00,62.81,62.83,62.77,62.81,16502.0,56.0199,56.0378,55.9843,56.0199,16502.0
2021-08-13 13:50:00,62.81,62.81,62.77,62.8,14889.0,56.0199,56.0199,55.9843,56.011,14889.0
2021-08-13 13:55:00,62.8,62.8,62.74,62.75,11465.0,56.011,56.011,55.9575,55.9664,11465.0
2021-08-13 14:00:00,62.75,62.76,62.67,62.69,25606.0,55.9664,55.9753,55.8951,55.9129,25606.0
2021-08-13 14:05:00,62.69,62.72,62.69,62.72,17105.0,55.9129,55.9397,55.9129,55.9397,17105.0
2021-08-13 14:10:00,62.72,62.76,62.72,62.76,12754.0,55.9397,55.9753,55.9397,55.9753,12754.0
2021-08-13 14:15:00,62.76,62.78,62.73,62.75,24982.0,55.9753,55.9932,55.9486,55.9664,24982.0
2021-08-13 14:20:00,62.75,62.75,62.71,62.73,20883.0,55.9664,55.9664,55.9307,55.9486,20883.0
2021-08-13 14:25:00,62.72,62.73,62.67,62.7,17716.0,55.9397,55.9486,55.8951,55.9218,17716.0
2021-08-13 14:30:00,62.69,62.7,62.62,62.64,16287.0,55.9129,55.9218,55.8505,55.8683,16287.0
2021-08-13 14:35:00,62.64,62.66,62.62,62.64,23786.0,55.8683,55.8861,55.8505,55.8683,23786.0
2021-08-13 14:40:00,62.65,62.65,62.52,62.55,23558.0,55.8772,55.8772,55.7613,55.788,23558.0
2021-08-13 14:45:00,62.55,62.58,62.53,62.56,18765.0,55.788,55.8148,55.7702,55.797,18765.0
2021-08-13 14:50:00,62.57,62.59,62.55,62.57,12237.0,55.8059,55.8237,55.788,55.8059,12237.0
2021-08-13 14:55:00,62.57,62.59,62.53,62.53,23544.0,55.8059,55.8237,55.7702,55.7702,23544.0
2021-08-13 15:00:00,62.54,62.55,62.53,62.55,18958.0,55.7791,55.788,55.7702,55.788,18958.0
2021-08-13 15:05:00,62.54,62.57,62.51,62.57,25987.0,55.7791,55.8059,55.7524,55.8059,25987.0
2021-08-13 15:10:00,62.57,62.6,62.55,62.6,28954.0,55.8059,55.8326,55.788,55.8326,28954.0
2021-08-13 15:15:00,62.6,62.6,62.56,62.6,36402.0,55.8326,55.8326,55.797,55.8326,36402.0
2021-08-13 15:20:00,62.6,62.62,62.58,62.58,45896.0,55.8326,55.8505,55.8148,55.8148,45896.0
2021-08-13 15:25:00,62.59,62.59,62.47,62.47,29116.0,55.8237,55.8237,55.7167,55.7167,29116.0
2021-08-13 15:30:00,62.47,62.47,62.39,62.4,33124.0,55.7167,55.7167,55.6453,55.6543,33124.0
2021-08-13 15:35:00,62.4,62.5,62.4,62.5,39153.0,55.6543,55.7434,55.6543,55.7434,39153.0
2021-08-13 15:40:00,62.5,62.57,62.5,62.53,42510.0,55.7434,55.8059,55.7434,55.7702,42510.0
2021-08-13 15:45:00,62.53,62.55,62.48,62.5,47788.0,55.7702,55.788,55.7256,55.7434,47788.0
2021-08-13 15:50:00,62.5,62.53,62.43,62.44,78321.0,55.7434,55.7702,55.681,55.6899,78321.0
2021-08-13 15:55:00,62.44,62.51,62.39,62.49,182370.0,55.6899,55.7524,55.6453,55.7345,182370.0
2021-08-16 09:30:00,62.1,62.1,61.57,61.58,93793.0,55.3867,55.3867,54.914,54.9229,93793.0
2021-08-16 09:35:00,61.59,61.59,61.32,61.5,51560.0,54.9318,54.9318,54.691,54.8515,51560.0
2021-08-16 09:40:00,61.5,61.6,61.25,61.46,61916.0,54.8515,54.9407,54.6286,54.8159,61916.0
2021-08-16 09:45:00,61.46,61.49,61.22,61.34,88801.0,54.8159,54.8426,54.6018,54.7088,88801.0
2021-08-16 09:50:00,61.32,61.61,61.22,61.53,50071.0,54.691,54.9497,54.6018,54.8783,50071.0
2021-08-16 09:55:00,61.48,61.49,61.32,61.39,34424.0,54.8337,54.8426,54.691,54.7534,34424.0
2021-08-16 10:00:00,61.36,61.66,61.28,61.6,51814.0,54.7267,54.9942,54.6553,54.9407,51814.0
2021-08-16 10:05:00,61.6,61.9,61.59,61.84,50266.0,54.9407,55.2083,54.9318,55.1548,50266.0
2021-08-16 10:10:00,61.83,62.14,61.81,62.06,66359.0,55.1459,55.4224,55.128,55.351,66359.0
2021-08-16 10:15:00,62.05,62.12,61.9,61.91,69474.0,55.3421,55.4045,55.2083,55.2172,69474.0
2021-08-16 10:20:00,61.92,61.98,61.7,61.73,42571.0,55.2261,55.2797,55.0299,55.0567,42571.0
2021-08-16 10:25:00,61.74,61.79,61.55,61.61,43993.0,55.0656,55.1102,54.8961,54.9497,43993.0
2021-08-16 10:30:00,61.62,61.88,61.52,61.53,65957.0,54.9586,55.1905,54.8694,54.8783,65957.0
2021-08-16 10:35:00,61.54,61.85,61.54,61.85,36397.0,54.8872,55.1637,54.8872,55.1637,36397.0
2021-08-16 10:40:00,61.84,62.0,61.79,61.89,48975.0,55.1548,55.2975,55.1102,55.1994,48975.0
2021-08-16 10:45:00,61.89,61.95,61.82,61.82,27114.0,55.1994,55.2529,55.137,55.137,27114.0
2021-08-16 10:50:00,61.8,61.93,61.79,61.92,35529.0,55.1191,55.2351,55.1102,55.2261,35529.0
2021-08-16 10:55:00,61.92,61.92,61.79,61.8,45764.0,55.2261,55.2261,55.1102,55.1191,45764.0
2021-08-16 11:00:00,61.81,61.84,61.67,61.67,40123.0,55.128,55.1548,55.0032,55.0032,40123.0
2021-08-16 11:05:00,61.67,61.75,61.64,61.73,43792.0,55.0032,55.0745,54.9764,55.0567,43792.0
2021-08-16 11:10:00,61.74,61.82,61.69,61.72,23839.0,55.0656,55.137,55.021,55.0478,23839.0
2021-08-16 11:15:00,61.73,61.8,61.69,61.79,26220.0,55.0567,55.1191,55.021,55.1102,26220.0
2021-08-16 11:20:00,61.79,61.86,61.78,61.86,29356.0,55.1102,55.1726,55.1013,55.1726,29356.0
2021-08-16 11:25:00,61.85,61.85,61.63,61.63,37667.0,55.1637,55.1637,54.9675,54.9675,37667.0
2021-08-16 11:30:00,61.63,61.76,61.63,61.75,39566.0,54.9675,55.0834,54.9675,55.0745,39566.0
2021-08-16 11:35:00,61.75,61.81,61.68,61.69,30438.0,55.0745,55.128,55.0121,55.021,30438.0
2021-08-16 11:40:00,61.68,61.7,61.62,61.66,26792.0,55.0121,55.0299,54.9586,54.9942,26792.0
2021-08-16 11:45:00,61.66,61.7,61.57,61.57,28623.0,54.9942,55.0299,54.914,54.914,28623.0
2021-08-16 11:50:00,61.57,61.71,61.57,61.7,17946.0,54.914,55.0388,54.914,55.0299,17946.0
2021-08-16 11:55:00,61.71,61.74,61.7,61.72,12198.0,55.0388,55.0656,55.0299,55.0478,12198.0
2021-08-16 12:00:00,61.71,61.72,61.66,61.7,29865.0,55.0388,55.0478,54.9942,55.0299,29865.0
2021-08-16 12:05:00,61.7,61.74,61.69,61.71,12081.0,55.0299,55.0656,55.021,55.0388,12081.0
2021-08-16 12:10:00,61.71,61.71,61.62,61.65,25460.0,55.0388,55.0388,54.9586,54.9853,25460.0
2021-08-16 12:15:00,61.65,61.7,61.65,61.69,16178.0,54.9853,55.0299,54.9853,55.021,16178.0
2021-08-16 12:20:00,61.68,61.75,61.67,61.75,16584.0,55.0121,55.0745,55.0032,55.0745,16584.0
2021-08-16 12:25:00,61.75,61.76,61.69,61.71,21192.0,55.0745,55.0834,55.021,55.0388,21192.0
2021-08-16 12:30:00,61.7,61.74,61.64,61.65,27615.0,55.0299,55.0656,54.9764,54.9853,27615.0
2021-08-16 12:35:00,61.64,61.73,61.63,61.72,15779.0,54.9764,55.0567,54.9675,55.0478,15779.0
2021-08-16 12:40:00,61.73,61.77,61.71,61.77,14199.0,55.0567,55.0924,55.0388,55.0924,14199.0
2021-08-16 12:45:00,61.77,61.82,61.76,61.82,21538.0,55.0924,55.137,55.0834,55.137,21538.0
2021-08-16 12:50:00,61.82,61.89,61.8,61.85,14325.0,55.137,55.1994,55.1191,55.1637,14325.0
2021-08-16 12:55:00,61.85,61.93,61.84,61.88,51006.0,55.1637,55.2351,55.1548,55.1905,51006.0
2021-08-16 13:00:00,61.88,61.95,61.85,61.95,19812.0,55.1905,55.2529,55.1637,55.2529,19812.0
2021-08-16 13:05:00,61.94,62.01,61.92,62.01,16050.0,55.244,55.3064,55.2261,55.3064,16050.0
2021-08-16 13:10:00,62.01,62.03,61.95,62.03,29698.0,55.3064,55.3243,55.2529,55.3243,29698.0
2021-08-16 13:15:00,62.02,62.05,62.0,62.0,10958.0,55.3153,55.3421,55.2975,55.2975,10958.0
2021-08-16 13:20:00,61.99,62.02,61.97,61.98,20697.0,55.2886,55.3153,55.2707,55.2797,20697.0
2021-08-16 13:25:00,61.99,62.03,61.97,62.0,55779.0,55.2886,55.3243,55.2707,55.2975,55779.0
2021-08-16 13:30:00,61.99,62.0,61.87,61.94,24608.0,55.2886,55.2975,55.1815,55.244,24608.0
2021-08-16 13:35:00,61.93,61.93,61.89,61.91,7304.0,55.2351,55.2351,55.1994,55.2172,7304.0
2021-08-16 13:40:00,61.91,61.94,61.9,61.94,10951.0,55.2172,55.244,55.2083,55.244,10951.0
2021-08-16 13:45:00,61.95,61.96,61.88,61.93,15935.0,55.2529,55.2618,55.1905,55.2351,15935.0
2021-08-16 13:50:00,61.94,61.95,61.87,61.91,10276.0,55.244,55.2529,55.1815,55.2172,10276.0
2021-08-16 13:55:00,61.91,61.96,61.89,61.96,14629.0,55.2172,55.2618,55.1994,55.2618,14629.0
2021-08-16 14:00:00,61.97,62.01,61.94,62.0,27725.0,55.2707,55.3064,55.244,55.2975,27725.0
2021-08-16 14:05:00,62.01,62.02,61.97,61.97,18989.0,55.3064,55.3153,55.2707,55.2707,18989.0
2021-08-16 14:10:00,61.97,61.97,61.92,61.94,15288.0,55.2707,55.2707,55.2261,55.244,15288.0
2021-08-16 14:15:00,61.94,61.94,61.9,61.9,13708.0,55.244,55.244,55.2083,55.2083,13708.0
2021-08-16 14:20:00,61.9,61.9,61.88,61.89,15215.0,55.2083,55.2083,55.1905,55.1994,15215.0
2021-08-16 14:25:00,61.89,61.9,61.87,61.88,14050.0,55.1994,55.2083,55.1815,55.1905,14050.0
2021-08-16 14:30:00,61.88,61.89,61.86,61.89,19832.0,55.1905,55.1994,55.1726,55.1994,19832.0
2021-08-16 14:35:00,61.88,61.88,61.84,61.86,16420.0,55.1905,55.1905,55.1548,55.1726,16420.0
2021-08-16 14:40:00,61.85,61.91,61.82,61.89,16351.0,55.1637,55.2172,55.137,55.1994,16351.0
2021-08-16 14:45:00,61.89,61.93,61.89,61.92,19255.0,55.1994,55.2351,55.1994,55.2261,19255.0
2021-08-16 14:50:00,61.92,62.03,61.92,62.0,19069.0,55.2261,55.3243,55.2261,55.2975,19069.0
2021-08-16 14:55:00,62.0,62.03,61.96,61.97,16715.0,55.2975,55.3243,55.2618,55.2707,16715.0
2021-08-16 15:00:00,61.96,62.0,61.93,62.0,15335.0,55.2618,55.2975,55.2351,55.2975,15335.0
2021-08-16 15:05:00,62.0,62.02,61.98,61.98,20697.0,55.2975,55.3153,55.2797,55.2797,20697.0
2021-08-16 15:10:00,61.99,62.03,61.97,62.01,22034.0,55.2886,55.3243,55.2707,55.3064,22034.0
2021-08-16 15:15:00,62.01,62.01,61.96,61.99,26635.0,55.3064,55.3064,55.2618,55.2886,26635.0
2021-08-16 15:20:00,61.99,62.04,61.96,61.98,35044.0,55.2886,55.3332,55.2618,55.2797,35044.0
2021-08-16 15:25:00,61.97,61.98,61.93,61.98,21343.0,55.2707,55.2797,55.2351,55.2797,21343.0
2021-08-16 15:30:00,61.98,62.01,61.91,62.0,33640.0,55.2797,55.3064,55.2172,55.2975,33640.0
2021-08-16 15:35:00,62.0,62.01,61.95,61.95,38255.0,55.2975,55.3064,55.2529,55.2529,38255.0
2021-08-16 15:40:00,61.96,61.97,61.93,61.96,27676.0,55.2618,55.2707,55.2351,55.2618,27676.0
2021-08-16 15:45:00,61.96,61.97,61.9,61.91,28003.0,55.2618,55.2707,55.2083,55.2172,28003.0
2021-08-16 15:50:00,61.92,62.01,61.9,61.96,100696.0,55.2261,55.3064,55.2083,55.2618,100696.0
2021-08-16 15:55:00,61.97,62.01,61.95,61.99,158202.0,55.2707,55.3064,55.2529,55.2886,158202.0
2021-08-17 09:30:00,61.38,61.71,61.35,61.53,68570.0,54.7445,55.0388,54.7178,54.8783,68570.0
2021-08-17 09:35:00,61.55,61.61,61.32,61.5,41758.0,54.8961,54.9497,54.691,54.8515,41758.0
2021-08-17 09:40:00,61.5,61.53,61.27,61.44,46206.0,54.8515,54.8783,54.6464,54.798,46206.0
2021-08-17 09:45:00,61.43,61.5,61.2,61.29,33346.0,54.7891,54.8515,54.584,54.6642,33346.0
2021-08-17 09:50:00,61.26,61.48,61.23,61.45,27658.0,54.6375,54.8337,54.6107,54.807,27658.0
2021-08-17 09:55:00,61.43,61.5,61.32,61.4,20410.0,54.7891,54.8515,54.691,54.7624,20410.0
2021-08-17 10:00:00,61.43,61.51,61.31,61.43,47292.0,54.7891,54.8605,54.6821,54.7891,47292.0
2021-08-17 10:05:00,61.42,61.62,61.34,61.59,36952.0,54.7802,54.9586,54.7088,54.9318,36952.0
2021-08-17 10:10:00,61.61,61.98,61.59,61.95,45321.0,54.9497,55.2797,54.9318,55.2529,45321.0
2021-08-17 10:15:00,61.95,61.96,61.84,61.86,26302.0,55.2529,55.2618,55.1548,55.1726,26302.0
2021-08-17 10:20:00,61.87,61.92,61.75,61.78,48126.0,55.1815,55.2261,55.0745,55.1013,48126.0
2021-08-17 10:25:00,61.78,61.79,61.68,61.69,45029.0,55.1013,55.1102,55.0121,55.021,45029.0
2021-08-17 10:30:00,61.7,61.77,61.58,61.66,41781.0,55.0299,55.0924,54.9229,54.9942,41781.0
2021-08-17 10:35:00,61.66,61.78,61.53,61.53,27327.0,54.9942,55.1013,54.8783,54.8783,27327.0
2021-08-17 10:40:00,61.54,61.66,61.51,61.6,25262.0,54.8872,54.9942,54.8605,54.9407,25262.0
2021-08-17 10:45:00,61.6,61.6,61.48,61.58,23263.0,54.9407,54.9407,54.8337,54.9229,23263.0
2021-08-17 10:50:00,61.61,61.67,61.55,61.65,27380.0,54.9497,55.0032,54.8961,54.9853,27380.0
2021-08-17 10:55:00,61.65,61.66,61.53,61.55,24246.0,54.9853,54.9942,54.8783,54.8961,24246.0
2021-08-17 11:00:00,61.55,61.6,61.5,61.57,25691.0,54.8961,54.9407,54.8515,54.914,25691.0
2021-08-17 11:05:00,61.56,61.6,61.51,61.55,25757.0,54.9051,54.9407,54.8605,54.8961,25757.0
2021-08-17 11:10:00,61.55,61.61,61.48,61.54,29597.0,54.8961,54.9497,54.8337,54.8872,29597.0
2021-08-17 11:15:00,61.55,61.68,61.54,61.64,44408.0,54.8961,55.0121,54.8872,54.9764,44408.0
2021-08-17 11:20:00,61.65,61.7,61.62,61.63,33991.0,54.9853,55.0299,54.9586,54.9675,33991.0
2021-08-17 11:25:00,61.62,61.68,61.54,61.63,27272.0,54.9586,55.0121,54.8872,54.9675,27272.0
2021-08-17 11:30:00,61.62,61.81,61.58,61.8,21158.0,54.9586,55.128,54.9229,55.1191,21158.0
2021-08-17 11:35:00,61.8,61.81,61.69,61.76,22224.0,55.1191,55.128,55.021,55.0834,22224.0
2021-08-17 11:40:00,61.76,61.81,61.71,61.8,21580.0,55.0834,55.128,55.0388,55.1191,21580.0
2021-08-17 11:45:00,61.83,61.85,61.74,61.79,22801.0,55.1459,55.1637,55.0656,55.1102,22801.0
2021-08-17 11:50:00,61.78,61.84,61.75,61.82,36909.0,55.1013,55.1548,55.0745,55.137,36909.0
2021-08-17 11:55:00,61.81,61.91,61.8,61.88,24299.0,55.128,55.2172,55.1191,55.1905,24299.0
2021-08-17 12:00:00,61.89,61.89,61.78,61.83,18794.0,55.1994,55.1994,55.1013,55.1459,18794.0
2021-08-17 12:05:00,61.84,61.86,61.78,61.78,27175.0,55.1548,55.1726,55.1013,55.1013,27175.0
2021-08-17 12:10:00,61.79,61.79,61.7,61.71,26902.0,55.1102,55.1102,55.0299,55.0388,26902.0
2021-08-17 12:15:00,61.71,61.74,61.6,61.62,20591.0,55.0388,55.0656,54.9407,54.9586,20591.0
2021-08-17 12:20:00,61.61,61.68,61.61,61.65,16183.0,54.9497,55.0121,54.9497,54.9853,16183.0
2021-08-17 12:25:00,61.64,61.65,61.52,61.53,24726.0,54.9764,54.9853,54.8694,54.8783,24726.0
2021-08-17 12:30:00,61.52,61.52,61.29,61.29,23720.0,54.8694,54.8694,54.6642,54.6642,23720.0
2021-08-17 12:35:00,61.29,61.31,61.2,61.21,27409.0,54.6642,54.6821,54.584,54.5929,27409.0
2021-08-17 12:40:00,61.2,61.26,61.16,61.22,45297.0,54.584,54.6375,54.5483,54.6018,45297.0
2021-08-17 12:45:00,61.23,61.23,61.09,61.12,26938.0,54.6107,54.6107,54.4859,54.5126,26938.0
2021-08-17 12:50:00,61.12,61.12,60.94,60.97,43016.0,54.5126,54.5126,54.3521,54.3788,43016.0
2021-08-17 12:55:00,60.95,60.96,60.88,60.88,28542.0,54.361,54.3699,54.2986,54.2986,28542.0
2021-08-17 13:00:00,60.88,60.99,60.87,60.94,62997.0,54.2986,54.3967,54.2897,54.3521,62997.0
2021-08-17 13:05:00,60.94,61.0,60.89,60.93,44348.0,54.3521,54.4056,54.3075,54.3432,44348.0
2021-08-17 13:10:00,60.94,61.18,60.92,61.17,86022.0,54.3521,54.5661,54.3342,54.5572,86022.0
2021-08-17 13:15:00,61.18,61.18,61.11,61.15,22298.0,54.5661,54.5661,54.5037,54.5394,22298.0
2021-08-17 13:20:00,61.15,61.16,61.06,61.11,32692.0,54.5394,54.5483,54.4591,54.5037,32692.0
2021-08-17 13:25:00,61.11,61.18,61.11,61.18,32849.0,54.5037,54.5661,54.5037,54.5661,32849.0
2021-08-17 13:30:00,61.19,61.19,61.09,61.12,17134.0,54.5751,54.5751,54.4859,54.5126,17134.0
2021-08-17 13:35:00,61.11,61.11,61.0,61.01,25553.0,54.5037,54.5037,54.4056,54.4145,25553.0
2021-08-17 13:40:00,61.01,61.02,60.95,61.01,41158.0,54.4145,54.4234,54.361,54.4145,41158.0
2021-08-17 13:45:00,61.0,61.01,60.95,61.0,18141.0,54.4056,54.4145,54.361,54.4056,18141.0
2021-08-17 13:50:00,61.01,61.11,60.98,61.05,18882.0,54.4145,54.5037,54.3878,54.4502,18882.0
2021-08-17 13:55:00,61.06,61.19,61.06,61.17,24641.0,54.4591,54.5751,54.4591,54.5572,24641.0
2021-08-17 14:00:00,61.17,61.23,61.16,61.21,75340.0,54.5572,54.6107,54.5483,54.5929,75340.0
2021-08-17 14:05:00,61.21,61.29,61.2,61.28,25416.0,54.5929,54.6642,54.584,54.6553,25416.0
2021-08-17 14:10:00,61.29,61.32,61.18,61.19,68602.0,54.6642,54.691,54.5661,54.5751,68602.0
2021-08-17 14:15:00,61.2,61.22,61.17,61.2,18294.0,54.584,54.6018,54.5572,54.584,18294.0
2021-08-17 14:20:00,61.21,61.21,61.09,61.11,26051.0,54.5929,54.5929,54.4859,54.5037,26051.0
2021-08-17 14:25:00,61.12,61.15,61.09,61.11,20341.0,54.5126,54.5394,54.4859,54.5037,20341.0
2021-08-17 14:30:00,61.12,61.12,61.05,61.05,14966.0,54.5126,54.5126,54.4502,54.4502,14966.0
2021-08-17 14:35:00,61.04,61.06,61.02,61.04,12028.0,54.4413,54.4591,54.4234,54.4413,12028.0
2021-08-17 14:40:00,61.04,61.12,61.02,61.12,35106.0,54.4413,54.5126,54.4234,54.5126,35106.0
2021-08-17 14:45:00,61.12,61.27,61.11,61.24,42038.0,54.5126,54.6464,54.5037,54.6197,42038.0
2021-08-17 14:50:00,61.23,61.29,61.21,61.22,21179.0,54.6107,54.6642,54.5929,54.6018,21179.0
2021-08-17 14:55:00,61.22,61.35,61.22,61.31,21039.0,54.6018,54.7178,54.6018,54.6821,21039.0
2021-08-17 15:00:00,61.32,61.34,61.29,61.31,40611.0,54.691,54.7088,54.6642,54.6821,40611.0
2021-08-17 15:05:00,61.3,61.37,61.27,61.35,53213.0,54.6732,54.7356,54.6464,54.7178,53213.0
2021-08-17 15:10:00,61.34,61.35,61.31,61.32,25480.0,54.7088,54.7178,54.6821,54.691,25480.0
2021-08-17 15:15:00,61.32,61.33,61.22,61.29,21456.0,54.691,54.6999,54.6018,54.6642,21456.0
2021-08-17 15:20:00,61.3,61.31,61.22,61.23,36892.0,54.6732,54.6821,54.6018,54.6107,36892.0
2021-08-17 15:25:00,61.23,61.3,61.2,61.26,58887.0,54.6107,54.6732,54.584,54.6375,58887.0
2021-08-17 15:30:00,61.27,61.32,61.25,61.25,43542.0,54.6464,54.691,54.6286,54.6286,43542.0
2021-08-17 15:35:00,61.26,61.32,61.23,61.24,69072.0,54.6375,54.691,54.6107,54.6197,69072.0
2021-08-17 15:40:00,61.24,61.3,61.19,61.28,69645.0,54.6197,54.6732,54.5751,54.6553,69645.0
2021-08-17 15:45:00,61.28,61.34,61.24,61.29,45938.0,54.6553,54.7088,54.6197,54.6642,45938.0
2021-08-17 15:50:00,61.3,61.47,61.29,61.41,73644.0,54.6732,54.8248,54.6642,54.7713,73644.0
2021-08-17 15:55:00,61.41,61.52,61.4,61.48,165515.0,54.7713,54.8694,54.7624,54.8337,165515.0
2021-08-18 09:30:00,61.17,61.17,60.9,60.94,54022.0,54.5572,54.5572,54.3164,54.3521,54022.0
2021-08-18 09:35:00,60.92,61.31,60.91,61.12,28713.0,54.3342,54.6821,54.3253,54.5126,28713.0
2021-08-18 09:40:00,61.07,61.33,61.04,61.32,19311.0,54.468,54.6999,54.4413,54.691,19311.0
2021-08-18 09:45:00,61.28,61.3,61.02,61.04,24146.0,54.6553,54.6732,54.4234,54.4413,24146.0
2021-08-18 09:50:00,61.03,61.26,60.94,61.26,31857.0,54.4324,54.6375,54.3521,54.6375,31857.0
2021-08-18 09:55:00,61.29,61.5,61.23,61.5,19752.0,54.6642,54.8515,54.6107,54.8515,19752.0
2021-08-18 10:00:00,61.51,61.64,61.46,61.61,31736.0,54.8605,54.9764,54.8159,54.9497,31736.0
2021-08-18 10:05:00,61.56,61.66,61.4,61.46,31882.0,54.9051,54.9942,54.7624,54.8159,31882.0
2021-08-18 10:10:00,61.47,61.58,61.43,61.56,55140.0,54.8248,54.9229,54.7891,54.9051,55140.0
2021-08-18 10:15:00,61.57,61.6,61.44,61.56,19909.0,54.914,54.9407,54.798,54.9051,19909.0
2021-08-18 10:20:00,61.58,61.73,61.55,61.71,31742.0,54.9229,55.0567,54.8961,55.0388,31742.0
2021-08-18 10:25:00,61.7,61.78,61.67,61.68,31390.0,55.0299,55.1013,55.0032,55.0121,31390.0
2021-08-18 10:30:00,61.67,61.67,61.56,61.64,28314.0,55.0032,55.0032,54.9051,54.9764,28314.0
2021-08-18 10:35:00,61.63,61.74,61.62,61.72,22786.0,54.9675,55.0656,54.9586,55.0478,22786.0
2021-08-18 10:40:00,61.69,61.76,61.65,61.71,23205.0,55.021,55.0834,54.9853,55.0388,23205.0
2021-08-18 10:45:00,61.73,61.86,61.71,61.79,25629.0,55.0567,55.1726,55.0388,55.1102,25629.0
2021-08-18 10:50:00,61.78,61.93,61.78,61.8,27231.0,55.1013,55.2351,55.1013,55.1191,27231.0
2021-08-18 10:55:00,61.79,61.95,61.78,61.87,17325.0,55.1102,55.2529,55.1013,55.1815,17325.0
2021-08-18 11:00:00,61.88,62.01,61.82,61.99,22586.0,55.1905,55.3064,55.137,55.2886,22586.0
2021-08-18 11:05:00,62.0,62.07,61.99,62.02,23785.0,55.2975,55.3599,55.2886,55.3153,23785.0
2021-08-18 11:10:00,62.03,62.04,61.94,61.95,21847.0,55.3243,55.3332,55.244,55.2529,21847.0
2021-08-18 11:15:00,61.94,61.98,61.89,61.92,15636.0,55.244,55.2797,55.1994,55.2261,15636.0
2021-08-18 11:20:00,61.93,61.98,61.91,61.98,23967.0,55.2351,55.2797,55.2172,55.2797,23967.0
2021-08-18 11:25:00,61.97,62.01,61.92,62.0,19778.0,55.2707,55.3064,55.2261,55.2975,19778.0
2021-08-18 11:30:00,62.0,62.0,61.88,61.93,12008.0,55.2975,55.2975,55.1905,55.2351,12008.0
2021-08-18 11:35:00,61.93,62.05,61.93,61.99,17086.0,55.2351,55.3421,55.2351,55.2886,17086.0
2021-08-18 11:40:00,61.99,62.03,61.94,61.95,14912.0,55.2886,55.3243,55.244,55.2529,14912.0
2021-08-18 11:45:00,61.96,61.99,61.84,61.84,16851.0,55.2618,55.2886,55.1548,55.1548,16851.0
2021-08-18 11:50:00,61.85,61.98,61.82,61.93,15722.0,55.1637,55.2797,55.137,55.2351,15722.0
2021-08-18 11:55:00,61.92,61.99,61.9,61.95,13912.0,55.2261,55.2886,55.2083,55.2529,13912.0
2021-08-18 12:00:00,61.94,62.03,61.94,61.99,13842.0,55.244,55.3243,55.244,55.2886,13842.0
2021-08-18 12:05:00,61.97,61.97,61.93,61.94,10141.0,55.2707,55.2707,55.2351,55.244,10141.0
2021-08-18 12:10:00,61.93,61.94,61.88,61.89,17985.0,55.2351,55.244,55.1905,55.1994,17985.0
2021-08-18 12:15:00,61.9,61.92,61.78,61.79,14444.0,55.2083,55.2261,55.1013,55.1102,14444.0
2021-08-18 12:20:00,61.8,61.8,61.7,61.73,13113.0,55.1191,55.1191,55.0299,55.0567,13113.0
2021-08-18 12:25:00,61.72,61.74,61.69,61.69,14235.0,55.0478,55.0656,55.021,55.021,14235.0
2021-08-18 12:30:00,61.68,61.69,61.65,61.68,15100.0,55.0121,55.021,54.9853,55.0121,15100.0
2021-08-18 12:35:00,61.67,61.67,61.63,61.64,22673.0,55.0032,55.0032,54.9675,54.9764,22673.0
2021-08-18 12:40:00,61.65,61.67,61.6,61.65,12221.0,54.9853,55.0032,54.9407,54.9853,12221.0
2021-08-18 12:45:00,61.65,61.73,61.62,61.73,19608.0,54.9853,55.0567,54.9586,55.0567,19608.0
2021-08-18 12:50:00,61.72,61.78,61.71,61.76,13062.0,55.0478,55.1013,55.0388,55.0834,13062.0
2021-08-18 12:55:00,61.75,61.76,61.71,61.75,11018.0,55.0745,55.0834,55.0388,55.0745,11018.0
2021-08-18 13:00:00,61.76,61.76,61.66,61.69,19815.0,55.0834,55.0834,54.9942,55.021,19815.0
2021-08-18 13:05:00,61.7,61.76,61.68,61.76,7455.0,55.0299,55.0834,55.0121,55.0834,7455.0
2021-08-18 13:10:00,61.75,61.77,61.74,61.76,10703.0,55.0745,55.0924,55.0656,55.0834,10703.0
2021-08-18 13:15:00,61.76,61.77,61.72,61.77,21322.0,55.0834,55.0924,55.0478,55.0924,21322.0
2021-08-18 13:20:00,61.78,61.83,61.77,61.82,17214.0,55.1013,55.1459,55.0924,55.137,17214.0
2021-08-18 13:25:00,61.81,61.82,61.76,61.82,11698.0,55.128,55.137,55.0834,55.137,11698.0
2021-08-18 13:30:00,61.82,61.84,61.76,61.82,15402.0,55.137,55.1548,55.0834,55.137,15402.0
2021-08-18 13:35:00,61.82,61.84,61.8,61.82,13967.0,55.137,55.1548,55.1191,55.137,13967.0
2021-08-18 13:40:00,61.82,61.86,61.82,61.84,16488.0,55.137,55.1726,55.137,55.1548,16488.0
2021-08-18 13:45:00,61.84,61.87,61.83,61.85,15754.0,55.1548,55.1815,55.1459,55.1637,15754.0
2021-08-18 13:50:00,61.85,61.86,61.81,61.86,7760.0,55.1637,55.1726,55.128,55.1726,7760.0
2021-08-18 13:55:00,61.87,61.88,61.84,61.85,13192.0,55.1815,55.1905,55.1548,55.1637,13192.0
2021-08-18 14:00:00,61.84,61.86,61.79,61.83,19541.0,55.1548,55.1726,55.1102,55.1459,19541.0
2021-08-18 14:05:00,61.83,61.83,61.7,61.75,34235.0,55.1459,55.1459,55.0299,55.0745,34235.0
2021-08-18 14:10:00,61.76,61.78,61.5,61.53,60175.0,55.0834,55.1013,54.8515,54.8783,60175.0
2021-08-18 14:15:00,61.51,61.57,61.36,61.44,21298.0,54.8605,54.914,54.7267,54.798,21298.0
2021-08-18 14:20:00,61.43,61.51,61.4,61.5,23014.0,54.7891,54.8605,54.7624,54.8515,23014.0
2021-08-18 14:25:00,61.5,61.58,61.48,61.58,21397.0,54.8515,54.9229,54.8337,54.9229,21397.0
2021-08-18 14:30:00,61.59,61.64,61.56,61.64,19813.0,54.9318,54.9764,54.9051,54.9764,19813.0
2021-08-18 14:35:00,61.63,61.65,61.6,61.6,14646.0,54.9675,54.9853,54.9407,54.9407,14646.0
2021-08-18 14:40:00,61.6,61.61,61.53,61.55,24268.0,54.9407,54.9497,54.8783,54.8961,24268.0
2021-08-18 14:45:00,61.54,61.55,61.46,61.53,17094.0,54.8872,54.8961,54.8159,54.8783,17094.0
2021-08-18 14:50:00,61.52,61.53,61.45,61.48,18334.0,54.8694,54.8783,54.807,54.8337,18334.0
2021-08-18 14:55:00,61.48,61.53,61.47,61.51,14006.0,54.8337,54.8783,54.8248,54.8605,14006.0
2021-08-18 15:00:00,61.49,61.51,61.45,61.47,19889.0,54.8426,54.8605,54.807,54.8248,19889.0
2021-08-18 15:05:00,61.48,61.55,61.47,61.49,12557.0,54.8337,54.8961,54.8248,54.8426,12557.0
2021-08-18 15:10:00,61.49,61.54,61.47,61.49,14803.0,54.8426,54.8872,54.8248,54.8426,14803.0
2021-08-18 15:15:00,61.5,61.55,61.47,61.55,22139.0,54.8515,54.8961,54.8248,54.8961,22139.0
2021-08-18 15:20:00,61.56,61.58,61.49,61.49,23047.0,54.9051,54.9229,54.8426,54.8426,23047.0
2021-08-18 15:25:00,61.5,61.51,61.37,61.37,25899.0,54.8515,54.8605,54.7356,54.7356,25899.0
2021-08-18 15:30:00,61.37,61.37,61.26,61.3,36368.0,54.7356,54.7356,54.6375,54.6732,36368.0
2021-08-18 15:35:00,61.3,61.34,61.25,61.33,33707.0,54.6732,54.7088,54.6286,54.6999,33707.0
2021-08-18 15:40:00,61.34,61.41,61.32,61.36,48893.0,54.7088,54.7713,54.691,54.7267,48893.0
2021-08-18 15:45:00,61.36,61.4,61.13,61.14,38574.0,54.7267,54.7624,54.5215,54.5305,38574.0
2021-08-18 15:50:00,61.14,61.16,61.07,61.14,46144.0,54.5305,54.5483,54.468,54.5305,46144.0
2021-08-18 15:55:00,61.14,61.14,60.92,60.98,187417.0,54.5305,54.5305,54.3342,54.3878,187417.0
2021-08-19 09:30:00,60.05,60.65,60.03,60.62,123878.0,53.5583,54.0934,53.5405,54.0667,123878.0
2021-08-19 09:35:00,60.61,60.68,60.3,60.49,53503.0,54.0578,54.1202,53.7813,53.9507,53503.0
2021-08-19 09:40:00,60.46,60.51,60.23,60.4,35832.0,53.924,53.9686,53.7188,53.8705,35832.0
2021-08-19 09:45:00,60.42,60.64,60.41,60.43,30707.0,53.8883,54.0845,53.8794,53.8972,30707.0
2021-08-19 09:50:00,60.45,60.68,60.42,60.66,45296.0,53.9151,54.1202,53.8883,54.1024,45296.0
2021-08-19 09:55:00,60.66,60.85,60.63,60.75,76671.0,54.1024,54.2718,54.0756,54.1826,76671.0
2021-08-19 10:00:00,60.72,60.73,60.44,60.59,61603.0,54.1559,54.1648,53.9061,54.0399,61603.0
2021-08-19 10:05:00,60.59,60.7,60.54,60.69,29223.0,54.0399,54.138,53.9953,54.1291,29223.0
2021-08-19 10:10:00,60.69,60.72,60.52,60.65,32436.0,54.1291,54.1559,53.9775,54.0934,32436.0
2021-08-19 10:15:00,60.65,60.73,60.51,60.66,28146.0,54.0934,54.1648,53.9686,54.1024,28146.0
2021-08-19 10:20:00,60.65,60.67,60.4,60.42,43752.0,54.0934,54.1113,53.8705,53.8883,43752.0
2021-08-19 10:25:00,60.42,60.44,60.35,60.37,14490.0,53.8883,53.9061,53.8259,53.8437,14490.0
2021-08-19 10:30:00,60.36,60.38,60.23,60.23,29680.0,53.8348,53.8526,53.7188,53.7188,29680.0
2021-08-19 10:35:00,60.24,60.24,60.13,60.15,23045.0,53.7278,53.7278,53.6296,53.6475,23045.0
2021-08-19 10:40:00,60.15,60.19,60.07,60.15,30448.0,53.6475,53.6832,53.5761,53.6475,30448.0
2021-08-19 10:45:00,60.15,60.21,60.05,60.05,23152.0,53.6475,53.701,53.5583,53.5583,23152.0
2021-08-19 10:50:00,60.06,60.15,60.02,60.13,24743.0,53.5672,53.6475,53.5315,53.6296,24743.0
2021-08-19 10:55:00,60.11,60.33,60.05,60.33,35059.0,53.6118,53.808,53.5583,53.808,35059.0
2021-08-19 11:00:00,60.33,60.35,60.18,60.22,21018.0,53.808,53.8259,53.6742,53.7099,21018.0
2021-08-19 11:05:00,60.23,60.25,60.03,60.03,26577.0,53.7188,53.7367,53.5405,53.5405,26577.0
2021-08-19 11:10:00,60.05,60.06,59.93,60.0,60038.0,53.5583,53.5672,53.4513,53.5137,60038.0
2021-08-19 11:15:00,60.01,60.01,59.83,59.98,65376.0,53.5226,53.5226,53.3621,53.4959,65376.0
2021-08-19 11:20:00,59.98,59.99,59.91,59.94,26798.0,53.4959,53.5048,53.4334,53.4602,26798.0
2021-08-19 11:25:00,59.92,59.98,59.79,59.81,39923.0,53.4424,53.4959,53.3264,53.3442,39923.0
2021-08-19 11:30:00,59.83,60.01,59.79,59.93,35023.0,53.3621,53.5226,53.3264,53.4513,35023.0
2021-08-19 11:35:00,59.94,59.94,59.83,59.9,19239.0,53.4602,53.4602,53.3621,53.4245,19239.0
2021-08-19 11:40:00,59.9,60.07,59.9,60.05,13156.0,53.4245,53.5761,53.4245,53.5583,13156.0
2021-08-19 11:45:00,60.05,60.19,60.05,60.16,26205.0,53.5583,53.6832,53.5583,53.6564,26205.0
2021-08-19 11:50:00,60.18,60.2,60.11,60.13,20345.0,53.6742,53.6921,53.6118,53.6296,20345.0
2021-08-19 11:55:00,60.15,60.18,60.1,60.11,12813.0,53.6475,53.6742,53.6029,53.6118,12813.0
2021-08-19 12:00:00,60.11,60.17,60.08,60.09,13676.0,53.6118,53.6653,53.5851,53.594,13676.0
2021-08-19 12:05:00,60.1,60.13,59.99,59.99,17608.0,53.6029,53.6296,53.5048,53.5048,17608.0
2021-08-19 12:10:00,60.0,60.22,60.0,60.17,18218.0,53.5137,53.7099,53.5137,53.6653,18218.0
2021-08-19 12:15:00,60.16,60.17,60.09,60.09,13668.0,53.6564,53.6653,53.594,53.594,13668.0
2021-08-19 12:20:00,60.09,60.16,60.07,60.1,20002.0,53.594,53.6564,53.5761,53.6029,20002.0
2021-08-19 12:25:00,60.11,60.19,60.11,60.17,13700.0,53.6118,53.6832,53.6118,53.6653,13700.0
2021-08-19 12:30:00,60.18,60.21,60.11,60.14,11265.0,53.6742,53.701,53.6118,53.6386,11265.0
2021-08-19 12:35:00,60.14,60.2,60.11,60.19,16400.0,53.6386,53.6921,53.6118,53.6832,16400.0
2021-08-19 12:40:00,60.19,60.25,60.15,60.15,16235.0,53.6832,53.7367,53.6475,53.6475,16235.0
2021-08-19 12:45:00,60.16,60.2,60.12,60.13,13194.0,53.6564,53.6921,53.6207,53.6296,13194.0
2021-08-19 12:50:00,60.14,60.2,60.12,60.19,15071.0,53.6386,53.6921,53.6207,53.6832,15071.0
2021-08-19 12:55:00,60.19,60.24,60.18,60.24,15657.0,53.6832,53.7278,53.6742,53.7278,15657.0
2021-08-19 13:00:00,60.23,60.24,60.09,60.09,16022.0,53.7188,53.7278,53.594,53.594,16022.0
2021-08-19 13:05:00,60.09,60.09,60.0,60.06,15996.0,53.594,53.594,53.5137,53.5672,15996.0
2021-08-19 13:10:00,60.08,60.14,60.05,60.12,16221.0,53.5851,53.6386,53.5583,53.6207,16221.0
2021-08-19 13:15:00,60.13,60.13,60.04,60.09,19316.0,53.6296,53.6296,53.5494,53.594,19316.0
2021-08-19 13:20:00,60.1,60.14,60.08,60.11,12091.0,53.6029,53.6386,53.5851,53.6118,12091.0
2021-08-19 13:25:00,60.11,60.11,59.99,59.99,24136.0,53.6118,53.6118,53.5048,53.5048,24136.0
2021-08-19 13:30:00,59.99,60.02,59.91,59.93,27771.0,53.5048,53.5315,53.4334,53.4513,27771.0
2021-08-19 13:35:00,59.94,60.03,59.91,60.02,43814.0,53.4602,53.5405,53.4334,53.5315,43814.0
2021-08-19 13:40:00,60.02,60.13,60.02,60.08,23693.0,53.5315,53.6296,53.5315,53.5851,23693.0
2021-08-19 13:45:00,60.1,60.1,60.02,60.06,12361.0,53.6029,53.6029,53.5315,53.5672,12361.0
2021-08-19 13:50:00,60.06,60.08,60.01,60.02,17528.0,53.5672,53.5851,53.5226,53.5315,17528.0
2021-08-19 13:55:00,60.02,60.03,59.97,59.97,45723.0,53.5315,53.5405,53.4869,53.4869,45723.0
2021-08-19 14:00:00,59.98,60.05,59.95,59.97,41350.0,53.4959,53.5583,53.4691,53.4869,41350.0
2021-08-19 14:05:00,59.97,60.08,59.95,60.07,52768.0,53.4869,53.5851,53.4691,53.5761,52768.0
2021-08-19 14:10:00,60.06,60.1,60.01,60.05,16649.0,53.5672,53.6029,53.5226,53.5583,16649.0
2021-08-19 14:15:00,60.04,60.06,59.99,60.05,15728.0,53.5494,53.5672,53.5048,53.5583,15728.0
2021-08-19 14:20:00,60.05,60.08,60.01,60.07,23334.0,53.5583,53.5851,53.5226,53.5761,23334.0
2021-08-19 14:25:00,60.07,60.09,59.93,59.95,42908.0,53.5761,53.594,53.4513,53.4691,42908.0
2021-08-19 14:30:00,59.96,59.96,59.78,59.94,71591.0,53.478,53.478,53.3175,53.4602,71591.0
2021-08-19 14:35:00,59.94,60.03,59.93,59.98,36304.0,53.4602,53.5405,53.4513,53.4959,36304.0
2021-08-19 14:40:00,59.98,60.01,59.93,59.98,38990.0,53.4959,53.5226,53.4513,53.4959,38990.0
2021-08-19 14:45:00,59.97,60.01,59.91,60.0,30763.0,53.4869,53.5226,53.4334,53.5137,30763.0
2021-08-19 14:50:00,59.99,60.14,59.91,60.14,34117.0,53.5048,53.6386,53.4334,53.6386,34117.0
2021-08-19 14:55:00,60.12,60.15,60.1,60.11,20250.0,53.6207,53.6475,53.6029,53.6118,20250.0
2021-08-19 15:00:00,60.11,60.25,60.11,60.23,33008.0,53.6118,53.7367,53.6118,53.7188,33008.0
2021-08-19 15:05:00,60.22,60.24,60.18,60.19,12449.0,53.7099,53.7278,53.6742,53.6832,12449.0
2021-08-19 15:10:00,60.19,60.24,60.15,60.17,17950.0,53.6832,53.7278,53.6475,53.6653,17950.0
2021-08-19 15:15:00,60.18,60.28,60.18,60.26,30493.0,53.6742,53.7634,53.6742,53.7456,30493.0
2021-08-19 15:20:00,60.29,60.36,60.24,60.36,19080.0,53.7724,53.8348,53.7278,53.8348,19080.0
2021-08-19 15:25:00,60.35,60.45,60.34,60.43,20133.0,53.8259,53.9151,53.8169,53.8972,20133.0
2021-08-19 15:30:00,60.43,60.45,60.3,60.37,33224.0,53.8972,53.9151,53.7813,53.8437,33224.0
2021-08-19 15:35:00,60.37,60.37,60.26,60.27,34853.0,53.8437,53.8437,53.7456,53.7545,34853.0
2021-08-19 15:40:00,60.27,60.27,60.14,60.22,31018.0,53.7545,53.7545,53.6386,53.7099,31018.0
2021-08-19 15:45:00,60.21,60.25,60.15,60.25,59732.0,53.701,53.7367,53.6475,53.7367,59732.0
2021-08-19 15:50:00,60.23,60.32,60.18,60.21,70627.0,53.7188,53.7991,53.6742,53.701,70627.0
2021-08-19 15:55:00,60.22,60.29,60.16,60.28,175558.0,53.7099,53.7724,53.6564,53.7634,175558.0
2021-08-20 09:30:00,60.26,60.39,60.06,60.35,79897.0,53.7456,53.8615,53.5672,53.8259,79897.0
2021-08-20 09:35:00,60.37,60.5,60.31,60.35,38102.0,53.8437,53.9597,53.7902,53.8259,38102.0
2021-08-20 09:40:00,60.42,60.48,60.18,60.45,39095.0,53.8883,53.9418,53.6742,53.9151,39095.0
2021-08-20 09:45:00,60.47,60.6,60.45,60.52,32606.0,53.9329,54.0488,53.9151,53.9775,32606.0
2021-08-20 09:50:00,60.52,60.52,60.27,60.3,16509.0,53.9775,53.9775,53.7545,53.7813,16509.0
2021-08-20 09:55:00,60.24,60.39,60.19,60.21,27535.0,53.7278,53.8615,53.6832,53.701,27535.0
2021-08-20 10:00:00,60.21,60.35,60.15,60.31,21590.0,53.701,53.8259,53.6475,53.7902,21590.0
2021-08-20 10:05:00,60.3,60.37,60.24,60.28,53728.0,53.7813,53.8437,53.7278,53.7634,53728.0
2021-08-20 10:10:00,60.29,60.31,60.15,60.16,26146.0,53.7724,53.7902,53.6475,53.6564,26146.0
2021-08-20 10:15:00,60.15,60.29,60.07,60.24,18730.0,53.6475,53.7724,53.5761,53.7278,18730.0
2021-08-20 10:20:00,60.25,60.34,60.24,60.27,18824.0,53.7367,53.8169,53.7278,53.7545,18824.0
2021-08-20 10:25:00,60.25,60.27,60.17,60.18,9945.0,53.7367,53.7545,53.6653,53.6742,9945.0
2021-08-20 10:30:00,60.17,60.32,60.16,60.28,15883.0,53.6653,53.7991,53.6564,53.7634,15883.0
2021-08-20 10:35:00,60.27,60.31,60.16,60.21,25116.0,53.7545,53.7902,53.6564,53.701,25116.0
2021-08-20 10:40:00,60.2,60.23,60.04,60.08,18365.0,53.6921,53.7188,53.5494,53.5851,18365.0
2021-08-20 10:45:00,60.09,60.13,60.05,60.1,13479.0,53.594,53.6296,53.5583,53.6029,13479.0
2021-08-20 10:50:00,60.1,60.11,59.94,60.02,43308.0,53.6029,53.6118,53.4602,53.5315,43308.0
2021-08-20 10:55:00,60.05,60.05,59.95,59.99,28243.0,53.5583,53.5583,53.4691,53.5048,28243.0
2021-08-20 11:00:00,59.98,60.06,59.97,60.0,42881.0,53.4959,53.5672,53.4869,53.5137,42881.0
2021-08-20 11:05:00,59.99,60.15,59.98,60.15,30340.0,53.5048,53.6475,53.4959,53.6475,30340.0
2021-08-20 11:10:00,60.15,60.28,60.14,60.28,39589.0,53.6475,53.7634,53.6386,53.7634,39589.0
2021-08-20 11:15:00,60.29,60.38,60.29,60.36,31988.0,53.7724,53.8526,53.7724,53.8348,31988.0
2021-08-20 11:20:00,60.35,60.46,60.34,60.42,21276.0,53.8259,53.924,53.8169,53.8883,21276.0
2021-08-20 11:25:00,60.42,60.46,60.29,60.3,25242.0,53.8883,53.924,53.7724,53.7813,25242.0
2021-08-20 11:30:00,60.29,60.37,60.29,60.31,18983.0,53.7724,53.8437,53.7724,53.7902,18983.0
2021-08-20 11:35:00,60.31,60.42,60.3,60.4,18155.0,53.7902,53.8883,53.7813,53.8705,18155.0
2021-08-20 11:40:00,60.4,60.5,60.4,60.46,17927.0,53.8705,53.9597,53.8705,53.924,17927.0
2021-08-20 11:45:00,60.46,60.47,60.39,60.41,13865.0,53.924,53.9329,53.8615,53.8794,13865.0
2021-08-20 11:50:00,60.41,60.43,60.39,60.42,17123.0,53.8794,53.8972,53.8615,53.8883,17123.0
2021-08-20 11:55:00,60.42,60.52,60.41,60.51,18562.0,53.8883,53.9775,53.8794,53.9686,18562.0
2021-08-20 12:00:00,60.55,60.6,60.5,60.59,22647.0,54.0042,54.0488,53.9597,54.0399,22647.0
2021-08-20 12:05:00,60.6,60.62,60.56,60.59,17241.0,54.0488,54.0667,54.0132,54.0399,17241.0
2021-08-20 12:10:00,60.58,60.58,60.51,60.52,11731.0,54.031,54.031,53.9686,53.9775,11731.0
2021-08-20 12:15:00,60.52,60.52,60.41,60.43,14572.0,53.9775,53.9775,53.8794,53.8972,14572.0
2021-08-20 12:20:00,60.44,60.45,60.4,60.43,11607.0,53.9061,53.9151,53.8705,53.8972,11607.0
2021-08-20 12:25:00,60.43,60.54,60.42,60.54,18009.0,53.8972,53.9953,53.8883,53.9953,18009.0
2021-08-20 12:30:00,60.55,60.56,60.51,60.53,10745.0,54.0042,54.0132,53.9686,53.9864,10745.0
2021-08-20 12:35:00,60.53,60.58,60.52,60.53,10830.0,53.9864,54.031,53.9775,53.9864,10830.0
2021-08-20 12:40:00,60.53,60.65,60.52,60.62,34068.0,53.9864,54.0934,53.9775,54.0667,34068.0
2021-08-20 12:45:00,60.62,60.65,60.56,60.65,21870.0,54.0667,54.0934,54.0132,54.0934,21870.0
2021-08-20 12:50:00,60.66,60.67,60.59,60.61,11015.0,54.1024,54.1113,54.0399,54.0578,11015.0
2021-08-20 12:55:00,60.61,60.65,60.52,60.52,16146.0,54.0578,54.0934,53.9775,53.9775,16146.0
2021-08-20 13:00:00,60.53,60.6,60.53,60.59,6512.0,53.9864,54.0488,53.9864,54.0399,6512.0
2021-08-20 13:05:00,60.59,60.62,60.58,60.6,15682.0,54.0399,54.0667,54.031,54.0488,15682.0
2021-08-20 13:10:00,60.6,60.63,60.58,60.61,12736.0,54.0488,54.0756,54.031,54.0578,12736.0
2021-08-20 13:15:00,60.61,60.67,60.59,60.65,21784.0,54.0578,54.1113,54.0399,54.0934,21784.0
2021-08-20 13:20:00,60.65,60.67,60.6,60.61,14069.0,54.0934,54.1113,54.0488,54.0578,14069.0
2021-08-20 13:25:00,60.6,60.62,60.58,60.58,12754.0,54.0488,54.0667,54.031,54.031,12754.0
2021-08-20 13:30:00,60.57,60.61,60.55,60.57,11487.0,54.0221,54.0578,54.0042,54.0221,11487.0
2021-08-20 13:35:00,60.57,60.61,60.55,60.58,13084.0,54.0221,54.0578,54.0042,54.031,13084.0
2021-08-20 13:40:00,60.58,60.62,60.53,60.56,19407.0,54.031,54.0667,53.9864,54.0132,19407.0
2021-08-20 13:45:00,60.55,60.58,60.53,60.54,10617.0,54.0042,54.031,53.9864,53.9953,10617.0
2021-08-20 13:50:00,60.54,60.61,60.52,60.54,29310.0,53.9953,54.0578,53.9775,53.9953,29310.0
2021-08-20 13:55:00,60.55,60.57,60.41,60.43,16510.0,54.0042,54.0221,53.8794,53.8972,16510.0
2021-08-20 14:00:00,60.44,60.52,60.43,60.5,16258.0,53.9061,53.9775,53.8972,53.9597,16258.0
2021-08-20 14:05:00,60.5,60.55,60.5,60.51,15359.0,53.9597,54.0042,53.9597,53.9686,15359.0
2021-08-20 14:10:00,60.52,60.55,60.49,60.5,14858.0,53.9775,54.0042,53.9507,53.9597,14858.0
2021-08-20 14:15:00,60.5,60.56,60.48,60.52,14766.0,53.9597,54.0132,53.9418,53.9775,14766.0
2021-08-20 14:20:00,60.51,60.51,60.34,60.35,19209.0,53.9686,53.9686,53.8169,53.8259,19209.0
2021-08-20 14:25:00,60.36,60.41,60.35,60.37,17755.0,53.8348,53.8794,53.8259,53.8437,17755.0
2021-08-20 14:30:00,60.38,60.39,60.34,60.36,9672.0,53.8526,53.8615,53.8169,53.8348,9672.0
2021-08-20 14:35:00,60.36,60.37,60.31,60.31,20040.0,53.8348,53.8437,53.7902,53.7902,20040.0
2021-08-20 14:40:00,60.31,60.39,60.31,60.32,40675.0,53.7902,53.8615,53.7902,53.7991,40675.0
2021-08-20 14:45:00,60.33,60.34,60.25,60.3,20171.0,53.808,53.8169,53.7367,53.7813,20171.0
2021-08-20 14:50:00,60.3,60.35,60.29,60.34,15528.0,53.7813,53.8259,53.7724,53.8169,15528.0
2021-08-20 14:55:00,60.34,60.38,60.34,60.38,15948.0,53.8169,53.8526,53.8169,53.8526,15948.0
2021-08-20 15:00:00,60.37,60.45,60.36,60.39,30192.0,53.8437,53.9151,53.8348,53.8615,30192.0
2021-08-20 15:05:00,60.38,60.41,60.3,60.33,23231.0,53.8526,53.8794,53.7813,53.808,23231.0
2021-08-20 15:10:00,60.33,60.39,60.32,60.39,15988.0,53.808,53.8615,53.7991,53.8615,15988.0
2021-08-20 15:15:00,60.4,60.43,60.38,60.39,20715.0,53.8705,53.8972,53.8526,53.8615,20715.0
2021-08-20 15:20:00,60.39,60.47,60.37,60.46,18753.0,53.8615,53.9329,53.8437,53.924,18753.0
2021-08-20 15:25:00,60.46,60.54,60.45,60.53,23938.0,53.924,53.9953,53.9151,53.9864,23938.0
2021-08-20 15:30:00,60.52,60.52,60.42,60.48,27801.0,53.9775,53.9775,53.8883,53.9418,27801.0
2021-08-20 15:35:00,60.48,60.56,60.46,60.51,49162.0,53.9418,54.0132,53.924,53.9686,49162.0
2021-08-20 15:40:00,60.51,60.54,60.47,60.53,40512.0,53.9686,53.9953,53.9329,53.9864,40512.0
2021-08-20 15:45:00,60.52,60.55,60.47,60.48,55242.0,53.9775,54.0042,53.9329,53.9418,55242.0
2021-08-20 15:50:00,60.49,60.56,60.48,60.51,106671.0,53.9507,54.0132,53.9418,53.9686,106671.0
2021-08-20 15:55:00,60.52,60.54,60.47,60.51,149611.0,53.9775,53.9953,53.9329,53.9686,149611.0
2021-08-23 09:30:00,61.0,61.23,60.98,61.18,61353.0,54.4056,54.6107,54.3878,54.5661,61353.0
2021-08-23 09:35:00,61.21,61.22,61.04,61.13,32096.0,54.5929,54.6018,54.4413,54.5215,32096.0
2021-08-23 09:40:00,61.14,61.19,61.06,61.13,28695.0,54.5305,54.5751,54.4591,54.5215,28695.0
2021-08-23 09:45:00,61.12,61.12,60.93,60.99,52350.0,54.5126,54.5126,54.3432,54.3967,52350.0
2021-08-23 09:50:00,61.01,61.15,61.01,61.14,17656.0,54.4145,54.5394,54.4145,54.5305,17656.0
2021-08-23 09:55:00,61.15,61.3,61.06,61.28,22496.0,54.5394,54.6732,54.4591,54.6553,22496.0
2021-08-23 10:00:00,61.3,61.34,61.06,61.06,31918.0,54.6732,54.7088,54.4591,54.4591,31918.0
2021-08-23 10:05:00,61.03,61.11,60.98,60.98,22015.0,54.4324,54.5037,54.3878,54.3878,22015.0
2021-08-23 10:10:00,61.0,61.15,61.0,61.15,19282.0,54.4056,54.5394,54.4056,54.5394,19282.0
2021-08-23 10:15:00,61.14,61.27,61.14,61.22,24059.0,54.5305,54.6464,54.5305,54.6018,24059.0
2021-08-23 10:20:00,61.21,61.21,61.08,61.15,20087.0,54.5929,54.5929,54.477,54.5394,20087.0
2021-08-23 10:25:00,61.18,61.2,61.05,61.05,33606.0,54.5661,54.584,54.4502,54.4502,33606.0
2021-08-23 10:30:00,61.05,61.07,60.97,61.06,24307.0,54.4502,54.468,54.3788,54.4591,24307.0
2021-08-23 10:35:00,61.05,61.2,61.01,61.18,26806.0,54.4502,54.584,54.4145,54.5661,26806.0
2021-08-23 10:40:00,61.16,61.27,61.15,61.21,23756.0,54.5483,54.6464,54.5394,54.5929,23756.0
2021-08-23 10:45:00,61.24,61.26,61.19,61.23,24955.0,54.6197,54.6375,54.5751,54.6107,24955.0
2021-08-23 10:50:00,61.24,61.32,61.24,61.32,20751.0,54.6197,54.691,54.6197,54.691,20751.0
2021-08-23 10:55:00,61.32,61.36,61.29,61.29,28861.0,54.691,54.7267,54.6642,54.6642,28861.0
2021-08-23 11:00:00,61.29,61.31,61.21,61.3,27313.0,54.6642,54.6821,54.5929,54.6732,27313.0
2021-08-23 11:05:00,61.32,61.33,61.25,61.32,23513.0,54.691,54.6999,54.6286,54.691,23513.0
2021-08-23 11:10:00,61.33,61.39,61.32,61.37,19391.0,54.6999,54.7534,54.691,54.7356,19391.0
2021-08-23 11:15:00,61.37,61.39,61.3,61.31,21205.0,54.7356,54.7534,54.6732,54.6821,21205.0
2021-08-23 11:20:00,61.32,61.4,61.32,61.36,28335.0,54.691,54.7624,54.691,54.7267,28335.0
2021-08-23 11:25:00,61.37,61.39,61.32,61.37,23643.0,54.7356,54.7534,54.691,54.7356,23643.0
2021-08-23 11:30:00,61.36,61.39,61.31,61.33,20339.0,54.7267,54.7534,54.6821,54.6999,20339.0
2021-08-23 11:35:00,61.33,61.36,61.31,61.31,11623.0,54.6999,54.7267,54.6821,54.6821,11623.0
2021-08-23 11:40:00,61.33,61.38,61.32,61.38,15769.0,54.6999,54.7445,54.691,54.7445,15769.0
2021-08-23 11:45:00,61.38,61.39,61.29,61.3,16885.0,54.7445,54.7534,54.6642,54.6732,16885.0
2021-08-23 11:50:00,61.3,61.36,61.28,61.35,14895.0,54.6732,54.7267,54.6553,54.7178,14895.0
2021-08-23 11:55:00,61.35,61.42,61.34,61.41,27179.0,54.7178,54.7802,54.7088,54.7713,27179.0
2021-08-23 12:00:00,61.42,61.48,61.41,61.47,18354.0,54.7802,54.8337,54.7713,54.8248,18354.0
2021-08-23 12:05:00,61.48,61.5,61.45,61.47,20393.0,54.8337,54.8515,54.807,54.8248,20393.0
2021-08-23 12:10:00,61.47,61.47,61.43,61.44,14869.0,54.8248,54.8248,54.7891,54.798,14869.0
2021-08-23 12:15:00,61.44,61.51,61.44,61.51,17953.0,54.798,54.8605,54.798,54.8605,17953.0
2021-08-23 12:20:00,61.52,61.53,61.46,61.49,10851.0,54.8694,54.8783,54.8159,54.8426,10851.0
2021-08-23 12:25:00,61.48,61.49,61.42,61.43,10836.0,54.8337,54.8426,54.7802,54.7891,10836.0
2021-08-23 12:30:00,61.43,61.43,61.37,61.4,10005.0,54.7891,54.7891,54.7356,54.7624,10005.0
2021-08-23 12:35:00,61.41,61.42,61.37,61.42,10786.0,54.7713,54.7802,54.7356,54.7802,10786.0
2021-08-23 12:40:00,61.41,61.45,61.4,61.44,10473.0,54.7713,54.807,54.7624,54.798,10473.0
2021-08-23 12:45:00,61.44,61.46,61.34,61.35,17245.0,54.798,54.8159,54.7088,54.7178,17245.0
2021-08-23 12:50:00,61.35,61.39,61.34,61.36,27238.0,54.7178,54.7534,54.7088,54.7267,27238.0
2021-08-23 12:55:00,61.35,61.42,61.33,61.42,17170.0,54.7178,54.7802,54.6999,54.7802,17170.0
2021-08-23 13:00:00,61.43,61.45,61.42,61.44,13040.0,54.7891,54.807,54.7802,54.798,13040.0
2021-08-23 13:05:00,61.43,61.51,61.42,61.51,10397.0,54.7891,54.8605,54.7802,54.8605,10397.0
2021-08-23 13:10:00,61.51,61.55,61.48,61.55,21675.0,54.8605,54.8961,54.8337,54.8961,21675.0
2021-08-23 13:15:00,61.55,61.55,61.47,61.48,17420.0,54.8961,54.8961,54.8248,54.8337,17420.0
2021-08-23 13:20:00,61.47,61.48,61.46,61.48,13043.0,54.8248,54.8337,54.8159,54.8337,13043.0
2021-08-23 13:25:00,61.48,61.5,61.44,61.48,19850.0,54.8337,54.8515,54.798,54.8337,19850.0
2021-08-23 13:30:00,61.49,61.56,61.49,61.55,10274.0,54.8426,54.9051,54.8426,54.8961,10274.0
2021-08-23 13:35:00,61.55,61.56,61.43,61.44,27870.0,54.8961,54.9051,54.7891,54.798,27870.0
2021-08-23 13:40:00,61.45,61.46,61.4,61.41,13146.0,54.807,54.8159,54.7624,54.7713,13146.0
2021-08-23 13:45:00,61.41,61.42,61.34,61.36,15410.0,54.7713,54.7802,54.7088,54.7267,15410.0
2021-08-23 13:50:00,61.37,61.37,61.3,61.32,20717.0,54.7356,54.7356,54.6732,54.691,20717.0
2021-08-23 13:55:00,61.33,61.35,61.32,61.35,15482.0,54.6999,54.7178,54.691,54.7178,15482.0
2021-08-23 14:00:00,61.35,61.39,61.32,61.38,33868.0,54.7178,54.7534,54.691,54.7445,33868.0
2021-08-23 14:05:00,61.38,61.42,61.38,61.41,13440.0,54.7445,54.7802,54.7445,54.7713,13440.0
2021-08-23 14:10:00,61.41,61.45,61.37,61.38,20434.0,54.7713,54.807,54.7356,54.7445,20434.0
2021-08-23 14:15:00,61.38,61.38,61.29,61.38,17455.0,54.7445,54.7445,54.6642,54.7445,17455.0
2021-08-23 14:20:00,61.37,61.4,61.36,61.4,10996.0,54.7356,54.7624,54.7267,54.7624,10996.0
2021-08-23 14:25:00,61.4,61.4,61.34,61.34,9566.0,54.7624,54.7624,54.7088,54.7088,9566.0
2021-08-23 14:30:00,61.33,61.36,61.32,61.36,15826.0,54.6999,54.7267,54.691,54.7267,15826.0
2021-08-23 14:35:00,61.36,61.37,61.32,61.36,19673.0,54.7267,54.7356,54.691,54.7267,19673.0
2021-08-23 14:40:00,61.36,61.37,61.34,61.34,15744.0,54.7267,54.7356,54.7088,54.7088,15744.0
2021-08-23 14:45:00,61.34,61.36,61.31,61.32,16517.0,54.7088,54.7267,54.6821,54.691,16517.0
2021-08-23 14:50:00,61.33,61.34,61.31,61.32,20610.0,54.6999,54.7088,54.6821,54.691,20610.0
2021-08-23 14:55:00,61.32,61.32,61.26,61.27,10166.0,54.691,54.691,54.6375,54.6464,10166.0
2021-08-23 15:00:00,61.28,61.29,61.23,61.28,23563.0,54.6553,54.6642,54.6107,54.6553,23563.0
2021-08-23 15:05:00,61.27,61.34,61.27,61.32,26335.0,54.6464,54.7088,54.6464,54.691,26335.0
2021-08-23 15:10:00,61.32,61.32,61.26,61.27,14069.0,54.691,54.691,54.6375,54.6464,14069.0
2021-08-23 15:15:00,61.27,61.31,61.24,61.3,23314.0,54.6464,54.6821,54.6197,54.6732,23314.0
2021-08-23 15:20:00,61.3,61.35,61.3,61.33,20661.0,54.6732,54.7178,54.6732,54.6999,20661.0
2021-08-23 15:25:00,61.33,61.36,61.33,61.35,27539.0,54.6999,54.7267,54.6999,54.7178,27539.0
2021-08-23 15:30:00,61.35,61.35,61.27,61.27,35246.0,54.7178,54.7178,54.6464,54.6464,35246.0
2021-08-23 15:35:00,61.28,61.35,61.27,61.3,28562.0,54.6553,54.7178,54.6464,54.6732,28562.0
2021-08-23 15:40:00,61.3,61.31,61.23,61.26,28290.0,54.6732,54.6821,54.6107,54.6375,28290.0
2021-08-23 15:45:00,61.25,61.25,61.2,61.23,49206.0,54.6286,54.6286,54.584,54.6107,49206.0
2021-08-23 15:50:00,61.23,61.25,61.17,61.21,76136.0,54.6107,54.6286,54.5572,54.5929,76136.0
2021-08-23 15:55:00,61.2,61.22,61.13,61.17,162334.0,54.584,54.6018,54.5215,54.5572,162334.0
2021-08-24 09:30:00,61.31,61.55,61.12,61.51,44584.0,54.6821,54.8961,54.5126,54.8605,44584.0
2021-08-24 09:35:00,61.51,61.78,61.5,61.7,13811.0,54.8605,55.1013,54.8515,55.0299,13811.0
2021-08-24 09:40:00,61.75,61.8,61.62,61.62,18800.0,55.0745,55.1191,54.9586,54.9586,18800.0
2021-08-24 09:45:00,61.6,61.65,61.56,61.57,32467.0,54.9407,54.9853,54.9051,54.914,32467.0
2021-08-24 09:50:00,61.57,61.72,61.5,61.63,15453.0,54.914,55.0478,54.8515,54.9675,15453.0
2021-08-24 09:55:00,61.63,61.68,61.59,61.64,28393.0,54.9675,55.0121,54.9318,54.9764,28393.0
2021-08-24 10:00:00,61.66,61.69,61.37,61.37,28659.0,54.9942,55.021,54.7356,54.7356,28659.0
2021-08-24 10:05:00,61.35,61.35,61.14,61.15,45539.0,54.7178,54.7178,54.5305,54.5394,45539.0
2021-08-24 10:10:00,61.15,61.34,61.14,61.3,27976.0,54.5394,54.7088,54.5305,54.6732,27976.0
2021-08-24 10:15:00,61.32,61.34,61.23,61.32,10328.0,54.691,54.7088,54.6107,54.691,10328.0
2021-08-24 10:20:00,61.35,61.35,61.22,61.22,7953.0,54.7178,54.7178,54.6018,54.6018,7953.0
2021-08-24 10:25:00,61.22,61.33,61.21,61.31,17967.0,54.6018,54.6999,54.5929,54.6821,17967.0
2021-08-24 10:30:00,61.32,61.34,61.25,61.33,13893.0,54.691,54.7088,54.6286,54.6999,13893.0
2021-08-24 10:35:00,61.33,61.38,61.31,61.35,27613.0,54.6999,54.7445,54.6821,54.7178,27613.0
2021-08-24 10:40:00,61.35,61.38,61.31,61.34,13326.0,54.7178,54.7445,54.6821,54.7088,13326.0
2021-08-24 10:45:00,61.36,61.44,61.35,61.43,14711.0,54.7267,54.798,54.7178,54.7891,14711.0
2021-08-24 10:50:00,61.44,61.53,61.44,61.51,13758.0,54.798,54.8783,54.798,54.8605,13758.0
2021-08-24 10:55:00,61.51,61.58,61.48,61.54,19998.0,54.8605,54.9229,54.8337,54.8872,19998.0
2021-08-24 11:00:00,61.55,61.61,61.53,61.61,20953.0,54.8961,54.9497,54.8783,54.9497,20953.0
2021-08-24 11:05:00,61.61,61.63,61.53,61.63,20503.0,54.9497,54.9675,54.8783,54.9675,20503.0
2021-08-24 11:10:00,61.65,61.69,61.64,61.67,17908.0,54.9853,55.021,54.9764,55.0032,17908.0
2021-08-24 11:15:00,61.68,61.69,61.6,61.61,13980.0,55.0121,55.021,54.9407,54.9497,13980.0
2021-08-24 11:20:00,61.6,61.64,61.57,61.58,12328.0,54.9407,54.9764,54.914,54.9229,12328.0
2021-08-24 11:25:00,61.59,61.65,61.56,61.63,20696.0,54.9318,54.9853,54.9051,54.9675,20696.0
2021-08-24 11:30:00,61.62,61.64,61.56,61.57,22306.0,54.9586,54.9764,54.9051,54.914,22306.0
2021-08-24 11:35:00,61.56,61.61,61.54,61.55,15786.0,54.9051,54.9497,54.8872,54.8961,15786.0
2021-08-24 11:40:00,61.52,61.6,61.5,61.59,15162.0,54.8694,54.9407,54.8515,54.9318,15162.0
2021-08-24 11:45:00,61.59,61.63,61.58,61.61,16190.0,54.9318,54.9675,54.9229,54.9497,16190.0
2021-08-24 11:50:00,61.62,61.63,61.56,61.61,17018.0,54.9586,54.9675,54.9051,54.9497,17018.0
2021-08-24 11:55:00,61.61,61.61,61.49,61.54,26005.0,54.9497,54.9497,54.8426,54.8872,26005.0
2021-08-24 12:00:00,61.55,61.56,61.5,61.55,9525.0,54.8961,54.9051,54.8515,54.8961,9525.0
2021-08-24 12:05:00,61.55,61.58,61.53,61.57,11497.0,54.8961,54.9229,54.8783,54.914,11497.0
2021-08-24 12:10:00,61.57,61.58,61.52,61.52,11452.0,54.914,54.9229,54.8694,54.8694,11452.0
2021-08-24 12:15:00,61.52,61.56,61.51,61.53,14500.0,54.8694,54.9051,54.8605,54.8783,14500.0
2021-08-24 12:20:00,61.54,61.55,61.5,61.53,6753.0,54.8872,54.8961,54.8515,54.8783,6753.0
2021-08-24 12:25:00,61.53,61.58,61.52,61.58,14952.0,54.8783,54.9229,54.8694,54.9229,14952.0
2021-08-24 12:30:00,61.57,61.66,61.57,61.66,16031.0,54.914,54.9942,54.914,54.9942,16031.0
2021-08-24 12:35:00,61.67,61.7,61.66,61.7,6727.0,55.0032,55.0299,54.9942,55.0299,6727.0
2021-08-24 12:40:00,61.7,61.7,61.64,61.65,22291.0,55.0299,55.0299,54.9764,54.9853,22291.0
2021-08-24 12:45:00,61.65,61.65,61.61,61.64,43386.0,54.9853,54.9853,54.9497,54.9764,43386.0
2021-08-24 12:50:00,61.63,61.64,61.6,61.61,16487.0,54.9675,54.9764,54.9407,54.9497,16487.0
2021-08-24 12:55:00,61.61,61.66,61.6,61.64,18365.0,54.9497,54.9942,54.9407,54.9764,18365.0
2021-08-24 13:00:00,61.65,61.71,61.64,61.71,23889.0,54.9853,55.0388,54.9764,55.0388,23889.0
2021-08-24 13:05:00,61.7,61.71,61.66,61.67,13505.0,55.0299,55.0388,54.9942,55.0032,13505.0
2021-08-24 13:10:00,61.68,61.74,61.68,61.74,10723.0,55.0121,55.0656,55.0121,55.0656,10723.0
2021-08-24 13:15:00,61.74,61.77,61.74,61.75,8625.0,55.0656,55.0924,55.0656,55.0745,8625.0
2021-08-24 13:20:00,61.74,61.76,61.72,61.76,9578.0,55.0656,55.0834,55.0478,55.0834,9578.0
2021-08-24 13:25:00,61.77,61.78,61.68,61.69,16333.0,55.0924,55.1013,55.0121,55.021,16333.0
2021-08-24 13:30:00,61.69,61.76,61.68,61.76,10129.0,55.021,55.0834,55.0121,55.0834,10129.0
2021-08-24 13:35:00,61.76,61.76,61.72,61.75,7924.0,55.0834,55.0834,55.0478,55.0745,7924.0
2021-08-24 13:40:00,61.75,61.79,61.72,61.79,15230.0,55.0745,55.1102,55.0478,55.1102,15230.0
2021-08-24 13:45:00,61.78,61.79,61.76,61.79,13652.0,55.1013,55.1102,55.0834,55.1102,13652.0
2021-08-24 13:50:00,61.8,61.8,61.72,61.73,10195.0,55.1191,55.1191,55.0478,55.0567,10195.0
2021-08-24 13:55:00,61.73,61.8,61.73,61.8,16152.0,55.0567,55.1191,55.0567,55.1191,16152.0
2021-08-24 14:00:00,61.8,61.87,61.8,61.85,12197.0,55.1191,55.1815,55.1191,55.1637,12197.0
2021-08-24 14:05:00,61.85,61.86,61.8,61.85,36576.0,55.1637,55.1726,55.1191,55.1637,36576.0
2021-08-24 14:10:00,61.86,61.87,61.83,61.85,17579.0,55.1726,55.1815,55.1459,55.1637,17579.0
2021-08-24 14:15:00,61.85,61.85,61.78,61.8,17907.0,55.1637,55.1637,55.1013,55.1191,17907.0
2021-08-24 14:20:00,61.8,61.81,61.76,61.76,11996.0,55.1191,55.128,55.0834,55.0834,11996.0
2021-08-24 14:25:00,61.77,61.78,61.68,61.78,32773.0,55.0924,55.1013,55.0121,55.1013,32773.0
2021-08-24 14:30:00,61.78,61.8,61.75,61.8,11919.0,55.1013,55.1191,55.0745,55.1191,11919.0
2021-08-24 14:35:00,61.79,61.8,61.75,61.75,15032.0,55.1102,55.1191,55.0745,55.0745,15032.0
2021-08-24 14:40:00,61.76,61.8,61.74,61.79,11021.0,55.0834,55.1191,55.0656,55.1102,11021.0
2021-08-24 14:45:00,61.79,61.84,61.79,61.84,13286.0,55.1102,55.1548,55.1102,55.1548,13286.0
2021-08-24 14:50:00,61.83,61.84,61.82,61.83,19451.0,55.1459,55.1548,55.137,55.1459,19451.0
2021-08-24 14:55:00,61.83,61.83,61.77,61.79,15147.0,55.1459,55.1459,55.0924,55.1102,15147.0
2021-08-24 15:00:00,61.8,61.8,61.75,61.76,12182.0,55.1191,55.1191,55.0745,55.0834,12182.0
2021-08-24 15:05:00,61.76,61.77,61.71,61.72,15459.0,55.0834,55.0924,55.0388,55.0478,15459.0
2021-08-24 15:10:00,61.72,61.75,61.71,61.74,18048.0,55.0478,55.0745,55.0388,55.0656,18048.0
2021-08-24 15:15:00,61.74,61.8,61.73,61.8,19622.0,55.0656,55.1191,55.0567,55.1191,19622.0
2021-08-24 15:20:00,61.8,61.8,61.75,61.76,19945.0,55.1191,55.1191,55.0745,55.0834,19945.0
2021-08-24 15:25:00,61.75,61.83,61.74,61.8,24945.0,55.0745,55.1459,55.0656,55.1191,24945.0
2021-08-24 15:30:00,61.79,61.8,61.73,61.79,46617.0,55.1102,55.1191,55.0567,55.1102,46617.0
2021-08-24 15:35:00,61.79,61.8,61.68,61.68,27938.0,55.1102,55.1191,55.0121,55.0121,27938.0
2021-08-24 15:40:00,61.68,61.73,61.66,61.69,41332.0,55.0121,55.0567,54.9942,55.021,41332.0
2021-08-24 15:45:00,61.69,61.7,61.66,61.67,37717.0,55.021,55.0299,54.9942,55.0032,37717.0
2021-08-24 15:50:00,61.67,61.67,61.64,61.66,33873.0,55.0032,55.0032,54.9764,54.9942,33873.0
2021-08-24 15:55:00,61.67,61.7,61.65,61.68,78421.0,55.0032,55.0299,54.9853,55.0121,78421.0
2021-08-25 09:30:00,62.03,62.15,61.67,61.8,60726.0,55.3243,55.4313,55.0032,55.1191,60726.0
2021-08-25 09:35:00,61.82,61.92,61.74,61.91,24714.0,55.137,55.2261,55.0656,55.2172,24714.0
2021-08-25 09:40:00,61.91,61.97,61.78,61.92,40295.0,55.2172,55.2707,55.1013,55.2261,40295.0
2021-08-25 09:45:00,61.92,62.01,61.89,62.01,23668.0,55.2261,55.3064,55.1994,55.3064,23668.0
2021-08-25 09:50:00,62.02,62.21,61.97,62.19,30801.0,55.3153,55.4848,55.2707,55.467,30801.0
2021-08-25 09:55:00,62.17,62.3,62.17,62.27,22172.0,55.4491,55.5651,55.4491,55.5383,22172.0
2021-08-25 10:00:00,62.27,62.37,62.16,62.18,66851.0,55.5383,55.6275,55.4402,55.458,66851.0
2021-08-25 10:05:00,62.16,62.24,62.08,62.2,35033.0,55.4402,55.5115,55.3688,55.4759,35033.0
2021-08-25 10:10:00,62.2,62.21,62.08,62.2,28282.0,55.4759,55.4848,55.3688,55.4759,28282.0
2021-08-25 10:15:00,62.21,62.21,62.07,62.13,12474.0,55.4848,55.4848,55.3599,55.4134,12474.0
2021-08-25 10:20:00,62.12,62.17,62.06,62.15,22272.0,55.4045,55.4491,55.351,55.4313,22272.0
2021-08-25 10:25:00,62.15,62.26,62.15,62.26,28430.0,55.4313,55.5294,55.4313,55.5294,28430.0
2021-08-25 10:30:00,62.25,62.31,62.19,62.2,33929.0,55.5205,55.574,55.467,55.4759,33929.0
2021-08-25 10:35:00,62.21,62.36,62.18,62.35,22131.0,55.4848,55.6186,55.458,55.6097,22131.0
2021-08-25 10:40:00,62.35,62.51,62.35,62.45,32940.0,55.6097,55.7524,55.6097,55.6988,32940.0
2021-08-25 10:45:00,62.45,62.48,62.4,62.43,16923.0,55.6988,55.7256,55.6543,55.681,16923.0
2021-08-25 10:50:00,62.42,62.45,62.35,62.42,38168.0,55.6721,55.6988,55.6097,55.6721,38168.0
2021-08-25 10:55:00,62.41,62.48,62.39,62.42,38996.0,55.6632,55.7256,55.6453,55.6721,38996.0
2021-08-25 11:00:00,62.42,62.45,62.34,62.44,32451.0,55.6721,55.6988,55.6007,55.6899,32451.0
2021-08-25 11:05:00,62.46,62.48,62.39,62.45,26939.0,55.7078,55.7256,55.6453,55.6988,26939.0
2021-08-25 11:10:00,62.45,62.63,62.45,62.61,29003.0,55.6988,55.8594,55.6988,55.8415,29003.0
2021-08-25 11:15:00,62.6,62.6,62.51,62.58,15071.0,55.8326,55.8326,55.7524,55.8148,15071.0
2021-08-25 11:20:00,62.58,62.69,62.58,62.69,23600.0,55.8148,55.9129,55.8148,55.9129,23600.0
2021-08-25 11:25:00,62.68,62.72,62.66,62.7,25979.0,55.904,55.9397,55.8861,55.9218,25979.0
2021-08-25 11:30:00,62.7,62.74,62.68,62.73,16669.0,55.9218,55.9575,55.904,55.9486,16669.0
2021-08-25 11:35:00,62.73,62.79,62.71,62.79,14622.0,55.9486,56.0021,55.9307,56.0021,14622.0
2021-08-25 11:40:00,62.79,62.81,62.75,62.8,16198.0,56.0021,56.0199,55.9664,56.011,16198.0
2021-08-25 11:45:00,62.8,62.84,62.76,62.83,16990.0,56.011,56.0467,55.9753,56.0378,16990.0
2021-08-25 11:50:00,62.83,62.89,62.82,62.86,14373.0,56.0378,56.0913,56.0288,56.0645,14373.0
2021-08-25 11:55:00,62.87,62.94,62.87,62.93,10382.0,56.0734,56.1359,56.0734,56.127,10382.0
2021-08-25 12:00:00,62.94,63.02,62.91,63.0,24381.0,56.1359,56.2072,56.1091,56.1894,24381.0
2021-08-25 12:05:00,63.01,63.01,62.95,62.97,30511.0,56.1983,56.1983,56.1448,56.1626,30511.0
2021-08-25 12:10:00,62.97,63.01,62.93,63.01,13251.0,56.1626,56.1983,56.127,56.1983,13251.0
2021-08-25 12:15:00,63.01,63.01,62.91,62.96,20638.0,56.1983,56.1983,56.1091,56.1537,20638.0
2021-08-25 12:20:00,62.96,63.08,62.96,63.01,47789.0,56.1537,56.2607,56.1537,56.1983,47789.0
2021-08-25 12:25:00,63.02,63.03,62.96,62.98,14267.0,56.2072,56.2161,56.1537,56.1716,14267.0
2021-08-25 12:30:00,62.98,62.99,62.9,62.92,15236.0,56.1716,56.1805,56.1002,56.118,15236.0
2021-08-25 12:35:00,62.92,62.97,62.91,62.95,8818.0,56.118,56.1626,56.1091,56.1448,8818.0
2021-08-25 12:40:00,62.95,62.96,62.91,62.91,6485.0,56.1448,56.1537,56.1091,56.1091,6485.0
2021-08-25 12:45:00,62.89,62.9,62.84,62.9,11503.0,56.0913,56.1002,56.0467,56.1002,11503.0
2021-08-25 12:50:00,62.9,62.96,62.87,62.94,48638.0,56.1002,56.1537,56.0734,56.1359,48638.0
2021-08-25 12:55:00,62.94,62.95,62.89,62.91,17550.0,56.1359,56.1448,56.0913,56.1091,17550.0
2021-08-25 13:00:00,62.92,62.94,62.87,62.88,7660.0,56.118,56.1359,56.0734,56.0824,7660.0
2021-08-25 13:05:00,62.86,63.0,62.86,62.98,25940.0,56.0645,56.1894,56.0645,56.1716,25940.0
2021-08-25 13:10:00,62.99,63.02,62.96,62.99,14198.0,56.1805,56.2072,56.1537,56.1805,14198.0
2021-08-25 13:15:00,62.99,63.0,62.93,62.98,18417.0,56.1805,56.1894,56.127,56.1716,18417.0
2021-08-25 13:20:00,62.98,63.02,62.95,62.96,17021.0,56.1716,56.2072,56.1448,56.1537,17021.0
2021-08-25 13:25:00,62.94,62.96,62.93,62.94,13649.0,56.1359,56.1537,56.127,56.1359,13649.0
2021-08-25 13:30:00,62.93,62.97,62.91,62.97,22379.0,56.127,56.1626,56.1091,56.1626,22379.0
2021-08-25 13:35:00,62.97,62.98,62.92,62.96,11912.0,56.1626,56.1716,56.118,56.1537,11912.0
2021-08-25 13:40:00,62.96,62.99,62.94,62.99,12069.0,56.1537,56.1805,56.1359,56.1805,12069.0
2021-08-25 13:45:00,62.98,63.01,62.97,63.0,13547.0,56.1716,56.1983,56.1626,56.1894,13547.0
2021-08-25 13:50:00,62.99,62.99,62.95,62.98,10980.0,56.1805,56.1805,56.1448,56.1716,10980.0
2021-08-25 13:55:00,62.98,62.98,62.89,62.89,13000.0,56.1716,56.1716,56.0913,56.0913,13000.0
2021-08-25 14:00:00,62.89,62.95,62.89,62.95,10047.0,56.0913,56.1448,56.0913,56.1448,10047.0
2021-08-25 14:05:00,62.94,63.03,62.94,63.03,15281.0,56.1359,56.2161,56.1359,56.2161,15281.0
2021-08-25 14:10:00,63.03,63.06,62.98,63.01,15328.0,56.2161,56.2429,56.1716,56.1983,15328.0
2021-08-25 14:15:00,63.01,63.01,62.9,62.93,21835.0,56.1983,56.1983,56.1002,56.127,21835.0
2021-08-25 14:20:00,62.93,62.94,62.86,62.89,10379.0,56.127,56.1359,56.0645,56.0913,10379.0
2021-08-25 14:25:00,62.91,62.94,62.9,62.92,10718.0,56.1091,56.1359,56.1002,56.118,10718.0
2021-08-25 14:30:00,62.91,62.91,62.81,62.83,15282.0,56.1091,56.1091,56.0199,56.0378,15282.0
2021-08-25 14:35:00,62.83,62.86,62.79,62.82,15387.0,56.0378,56.0645,56.0021,56.0288,15387.0
2021-08-25 14:40:00,62.81,62.82,62.78,62.8,14437.0,56.0199,56.0288,55.9932,56.011,14437.0
2021-08-25 14:45:00,62.79,62.8,62.74,62.76,12709.0,56.0021,56.011,55.9575,55.9753,12709.0
2021-08-25 14:50:00,62.76,62.79,62.74,62.75,13925.0,55.9753,56.0021,55.9575,55.9664,13925.0
2021-08-25 14:55:00,62.76,62.78,62.75,62.78,17123.0,55.9753,55.9932,55.9664,55.9932,17123.0
2021-08-25 15:00:00,62.78,62.78,62.71,62.72,15099.0,55.9932,55.9932,55.9307,55.9397,15099.0
2021-08-25 15:05:00,62.72,62.76,62.72,62.76,12047.0,55.9397,55.9753,55.9397,55.9753,12047.0
2021-08-25 15:10:00,62.76,62.76,62.66,62.67,16792.0,55.9753,55.9753,55.8861,55.8951,16792.0
2021-08-25 15:15:00,62.67,62.67,62.64,62.67,17622.0,55.8951,55.8951,55.8683,55.8951,17622.0
2021-08-25 15:20:00,62.66,62.66,62.63,62.64,14568.0,55.8861,55.8861,55.8594,55.8683,14568.0
2021-08-25 15:25:00,62.64,62.69,62.64,62.65,16736.0,55.8683,55.9129,55.8683,55.8772,16736.0
2021-08-25 15:30:00,62.65,62.67,62.57,62.58,31495.0,55.8772,55.8951,55.8059,55.8148,31495.0
2021-08-25 15:35:00,62.58,62.64,62.57,62.58,69123.0,55.8148,55.8683,55.8059,55.8148,69123.0
2021-08-25 15:40:00,62.58,62.65,62.58,62.61,36322.0,55.8148,55.8772,55.8148,55.8415,36322.0
2021-08-25 15:45:00,62.6,62.61,62.5,62.51,46592.0,55.8326,55.8415,55.7434,55.7524,46592.0
2021-08-25 15:50:00,62.51,62.55,62.46,62.52,76654.0,55.7524,55.788,55.7078,55.7613,76654.0
2021-08-25 15:55:00,62.52,62.55,62.46,62.47,149641.0,55.7613,55.788,55.7078,55.7167,149641.0
2021-08-26 09:30:00,62.58,62.61,62.35,62.59,63686.0,55.8148,55.8415,55.6097,55.8237,63686.0
2021-08-26 09:35:00,62.57,62.67,62.42,62.44,37527.0,55.8059,55.8951,55.6721,55.6899,37527.0
2021-08-26 09:40:00,62.43,62.57,62.34,62.44,40172.0,55.681,55.8059,55.6007,55.6899,40172.0
2021-08-26 09:45:00,62.42,62.67,62.36,62.59,23999.0,55.6721,55.8951,55.6186,55.8237,23999.0
2021-08-26 09:50:00,62.62,62.63,62.4,62.55,29524.0,55.8505,55.8594,55.6543,55.788,29524.0
2021-08-26 09:55:00,62.55,62.62,62.44,62.58,23055.0,55.788,55.8505,55.6899,55.8148,23055.0
2021-08-26 10:00:00,62.57,62.58,62.47,62.52,33063.0,55.8059,55.8148,55.7167,55.7613,33063.0
2021-08-26 10:05:00,62.52,62.53,62.37,62.45,24983.0,55.7613,55.7702,55.6275,55.6988,24983.0
2021-08-26 10:10:00,62.44,62.49,62.4,62.46,36763.0,55.6899,55.7345,55.6543,55.7078,36763.0
2021-08-26 10:15:00,62.46,62.57,62.44,62.49,21481.0,55.7078,55.8059,55.6899,55.7345,21481.0
2021-08-26 10:20:00,62.48,62.6,62.47,62.57,24607.0,55.7256,55.8326,55.7167,55.8059,24607.0
2021-08-26 10:25:00,62.57,62.63,62.28,62.49,59959.0,55.8059,55.8594,55.5472,55.7345,59959.0
2021-08-26 10:30:00,62.51,62.51,62.38,62.41,14448.0,55.7524,55.7524,55.6364,55.6632,14448.0
2021-08-26 10:35:00,62.4,62.43,62.33,62.39,29238.0,55.6543,55.681,55.5918,55.6453,29238.0
2021-08-26 10:40:00,62.38,62.39,62.24,62.24,25053.0,55.6364,55.6453,55.5115,55.5115,25053.0
2021-08-26 10:45:00,62.24,62.26,62.05,62.05,38710.0,55.5115,55.5294,55.3421,55.3421,38710.0
2021-08-26 10:50:00,62.07,62.09,61.98,62.0,31423.0,55.3599,55.3778,55.2797,55.2975,31423.0
2021-08-26 10:55:00,61.98,62.05,61.97,62.04,21620.0,55.2797,55.3421,55.2707,55.3332,21620.0
2021-08-26 11:00:00,62.03,62.09,61.99,62.05,20436.0,55.3243,55.3778,55.2886,55.3421,20436.0
2021-08-26 11:05:00,62.07,62.1,61.99,62.08,17286.0,55.3599,55.3867,55.2886,55.3688,17286.0
2021-08-26 11:10:00,62.08,62.16,62.08,62.13,18099.0,55.3688,55.4402,55.3688,55.4134,18099.0
2021-08-26 11:15:00,62.17,62.17,62.12,62.14,18126.0,55.4491,55.4491,55.4045,55.4224,18126.0
2021-08-26 11:20:00,62.16,62.29,62.16,62.23,23255.0,55.4402,55.5561,55.4402,55.5026,23255.0
2021-08-26 11:25:00,62.23,62.28,62.2,62.2,23609.0,55.5026,55.5472,55.4759,55.4759,23609.0
2021-08-26 11:30:00,62.2,62.2,62.13,62.15,11372.0,55.4759,55.4759,55.4134,55.4313,11372.0
2021-08-26 11:35:00,62.15,62.21,62.09,62.19,19246.0,55.4313,55.4848,55.3778,55.467,19246.0
2021-08-26 11:40:00,62.19,62.26,62.14,62.14,15108.0,55.467,55.5294,55.4224,55.4224,15108.0
2021-08-26 11:45:00,62.15,62.24,62.15,62.21,13051.0,55.4313,55.5115,55.4313,55.4848,13051.0
2021-08-26 11:50:00,62.2,62.21,62.14,62.15,8306.0,55.4759,55.4848,55.4224,55.4313,8306.0
2021-08-26 11:55:00,62.15,62.2,62.13,62.15,18652.0,55.4313,55.4759,55.4134,55.4313,18652.0
2021-08-26 12:00:00,62.15,62.22,62.14,62.18,13842.0,55.4313,55.4937,55.4224,55.458,13842.0
2021-08-26 12:05:00,62.19,62.19,62.11,62.12,10868.0,55.467,55.467,55.3956,55.4045,10868.0
2021-08-26 12:10:00,62.12,62.15,62.09,62.14,8504.0,55.4045,55.4313,55.3778,55.4224,8504.0
2021-08-26 12:15:00,62.15,62.24,62.14,62.18,19105.0,55.4313,55.5115,55.4224,55.458,19105.0
2021-08-26 12:20:00,62.19,62.24,62.16,62.22,8086.0,55.467,55.5115,55.4402,55.4937,8086.0
2021-08-26 12:25:00,62.22,62.26,62.2,62.23,14179.0,55.4937,55.5294,55.4759,55.5026,14179.0
2021-08-26 12:30:00,62.24,62.25,62.16,62.2,12807.0,55.5115,55.5205,55.4402,55.4759,12807.0
2021-08-26 12:35:00,62.21,62.23,62.15,62.19,14420.0,55.4848,55.5026,55.4313,55.467,14420.0
2021-08-26 12:40:00,62.18,62.19,62.09,62.11,10511.0,55.458,55.467,55.3778,55.3956,10511.0
2021-08-26 12:45:00,62.11,62.16,62.1,62.15,13405.0,55.3956,55.4402,55.3867,55.4313,13405.0
2021-08-26 12:50:00,62.15,62.17,62.1,62.11,10159.0,55.4313,55.4491,55.3867,55.3956,10159.0
2021-08-26 12:55:00,62.11,62.12,62.05,62.07,20713.0,55.3956,55.4045,55.3421,55.3599,20713.0
2021-08-26 13:00:00,62.07,62.13,62.06,62.11,12896.0,55.3599,55.4134,55.351,55.3956,12896.0
2021-08-26 13:05:00,62.11,62.14,62.1,62.13,14746.0,55.3956,55.4224,55.3867,55.4134,14746.0
2021-08-26 13:10:00,62.13,62.15,62.1,62.15,8236.0,55.4134,55.4313,55.3867,55.4313,8236.0
2021-08-26 13:15:00,62.15,62.16,62.07,62.08,8709.0,55.4313,55.4402,55.3599,55.3688,8709.0
2021-08-26 13:20:00,62.08,62.09,61.93,61.94,16300.0,55.3688,55.3778,55.2351,55.244,16300.0
2021-08-26 13:25:00,61.94,62.0,61.94,61.97,22736.0,55.244,55.2975,55.244,55.2707,22736.0
2021-08-26 13:30:00,61.98,62.01,61.95,62.0,12641.0,55.2797,55.3064,55.2529,55.2975,12641.0
2021-08-26 13:35:00,62.01,62.04,61.96,62.03,10047.0,55.3064,55.3332,55.2618,55.3243,10047.0
2021-08-26 13:40:00,62.03,62.08,62.03,62.08,14159.0,55.3243,55.3688,55.3243,55.3688,14159.0
2021-08-26 13:45:00,62.08,62.08,62.01,62.02,10905.0,55.3688,55.3688,55.3064,55.3153,10905.0
2021-08-26 13:50:00,62.04,62.06,62.01,62.02,13459.0,55.3332,55.351,55.3064,55.3153,13459.0
2021-08-26 13:55:00,62.02,62.06,62.01,62.03,11141.0,55.3153,55.351,55.3064,55.3243,11141.0
2021-08-26 14:00:00,62.03,62.03,61.94,61.96,7780.0,55.3243,55.3243,55.244,55.2618,7780.0
2021-08-26 14:05:00,61.95,61.95,61.85,61.86,16432.0,55.2529,55.2529,55.1637,55.1726,16432.0
2021-08-26 14:10:00,61.86,61.89,61.84,61.88,11625.0,55.1726,55.1994,55.1548,55.1905,11625.0
2021-08-26 14:15:00,61.89,61.93,61.87,61.88,17121.0,55.1994,55.2351,55.1815,55.1905,17121.0
2021-08-26 14:20:00,61.89,61.93,61.87,61.9,41283.0,55.1994,55.2351,55.1815,55.2083,41283.0
2021-08-26 14:25:00,61.9,61.93,61.88,61.88,10470.0,55.2083,55.2351,55.1905,55.1905,10470.0
2021-08-26 14:30:00,61.89,61.9,61.82,61.84,19518.0,55.1994,55.2083,55.137,55.1548,19518.0
2021-08-26 14:35:00,61.84,61.87,61.79,61.87,25163.0,55.1548,55.1815,55.1102,55.1815,25163.0
2021-08-26 14:40:00,61.88,61.89,61.78,61.78,21821.0,55.1905,55.1994,55.1013,55.1013,21821.0
2021-08-26 14:45:00,61.78,61.8,61.69,61.71,23807.0,55.1013,55.1191,55.021,55.0388,23807.0
2021-08-26 14:50:00,61.72,61.82,61.7,61.82,19414.0,55.0478,55.137,55.0299,55.137,19414.0
2021-08-26 14:55:00,61.82,61.82,61.76,61.78,17610.0,55.137,55.137,55.0834,55.1013,17610.0
2021-08-26 15:00:00,61.78,61.78,61.71,61.74,25839.0,55.1013,55.1013,55.0388,55.0656,25839.0
2021-08-26 15:05:00,61.74,61.76,61.71,61.73,23079.0,55.0656,55.0834,55.0388,55.0567,23079.0
2021-08-26 15:10:00,61.74,61.75,61.66,61.72,20595.0,55.0656,55.0745,54.9942,55.0478,20595.0
2021-08-26 15:15:00,61.71,61.82,61.63,61.82,42232.0,55.0388,55.137,54.9675,55.137,42232.0
2021-08-26 15:20:00,61.82,61.83,61.77,61.79,21090.0,55.137,55.1459,55.0924,55.1102,21090.0
2021-08-26 15:25:00,61.78,61.79,61.73,61.75,22646.0,55.1013,55.1102,55.0567,55.0745,22646.0
2021-08-26 15:30:00,61.75,61.79,61.72,61.75,25437.0,55.0745,55.1102,55.0478,55.0745,25437.0
2021-08-26 15:35:00,61.74,61.81,61.69,61.72,35901.0,55.0656,55.128,55.021,55.0478,35901.0
2021-08-26 15:40:00,61.73,61.81,61.7,61.73,44699.0,55.0567,55.128,55.0299,55.0567,44699.0
2021-08-26 15:45:00,61.72,61.78,61.67,61.75,50800.0,55.0478,55.1013,55.0032,55.0745,50800.0
2021-08-26 15:50:00,61.76,61.82,61.74,61.79,74507.0,55.0834,55.137,55.0656,55.1102,74507.0
2021-08-26 15:55:00,61.78,61.81,61.73,61.79,117385.0,55.1013,55.128,55.0567,55.1102,117385.0
2021-08-27 09:30:00,62.11,62.22,61.86,62.15,51914.0,55.3956,55.4937,55.1726,55.4313,51914.0
2021-08-27 09:35:00,62.12,62.47,62.12,62.46,29636.0,55.4045,55.7167,55.4045,55.7078,29636.0
2021-08-27 09:40:00,62.47,62.49,62.35,62.43,38865.0,55.7167,55.7345,55.6097,55.681,38865.0
2021-08-27 09:45:00,62.44,62.62,62.44,62.49,25051.0,55.6899,55.8505,55.6899,55.7345,25051.0
2021-08-27 09:50:00,62.49,62.57,62.43,62.44,19692.0,55.7345,55.8059,55.681,55.6899,19692.0
2021-08-27 09:55:00,62.45,62.57,62.42,62.57,26076.0,55.6988,55.8059,55.6721,55.8059,26076.0
2021-08-27 10:00:00,62.53,62.53,62.3,62.42,26039.0,55.7702,55.7702,55.5651,55.6721,26039.0
2021-08-27 10:05:00,62.44,62.48,62.37,62.37,22864.0,55.6899,55.7256,55.6275,55.6275,22864.0
2021-08-27 10:10:00,62.36,62.46,62.31,62.36,23683.0,55.6186,55.7078,55.574,55.6186,23683.0
2021-08-27 10:15:00,62.35,62.35,62.2,62.24,24909.0,55.6097,55.6097,55.4759,55.5115,24909.0
2021-08-27 10:20:00,62.26,62.36,62.24,62.36,26181.0,55.5294,55.6186,55.5115,55.6186,26181.0
2021-08-27 10:25:00,62.37,62.41,62.31,62.4,20504.0,55.6275,55.6632,55.574,55.6543,20504.0
2021-08-27 10:30:00,62.42,62.48,62.39,62.4,32207.0,55.6721,55.7256,55.6453,55.6543,32207.0
2021-08-27 10:35:00,62.4,62.52,62.39,62.51,57019.0,55.6543,55.7613,55.6453,55.7524,57019.0
2021-08-27 10:40:00,62.52,62.56,62.51,62.52,23908.0,55.7613,55.797,55.7524,55.7613,23908.0
2021-08-27 10:45:00,62.52,62.63,62.5,62.62,23728.0,55.7613,55.8594,55.7434,55.8505,23728.0
2021-08-27 10:50:00,62.61,62.71,62.59,62.69,28707.0,55.8415,55.9307,55.8237,55.9129,28707.0
2021-08-27 10:55:00,62.69,62.73,62.63,62.71,28805.0,55.9129,55.9486,55.8594,55.9307,28805.0
2021-08-27 11:00:00,62.7,62.71,62.63,62.63,29844.0,55.9218,55.9307,55.8594,55.8594,29844.0
2021-08-27 11:05:00,62.63,62.68,62.61,62.68,17736.0,55.8594,55.904,55.8415,55.904,17736.0
2021-08-27 11:10:00,62.68,62.74,62.65,62.72,44229.0,55.904,55.9575,55.8772,55.9397,44229.0
2021-08-27 11:15:00,62.72,62.76,62.7,62.73,19032.0,55.9397,55.9753,55.9218,55.9486,19032.0
2021-08-27 11:20:00,62.72,62.76,62.71,62.75,14305.0,55.9397,55.9753,55.9307,55.9664,14305.0
2021-08-27 11:25:00,62.75,62.78,62.73,62.73,13519.0,55.9664,55.9932,55.9486,55.9486,13519.0
2021-08-27 11:30:00,62.73,62.77,62.7,62.75,10975.0,55.9486,55.9843,55.9218,55.9664,10975.0
2021-08-27 11:35:00,62.76,62.81,62.76,62.79,18951.0,55.9753,56.0199,55.9753,56.0021,18951.0
2021-08-27 11:40:00,62.8,62.83,62.74,62.74,13619.0,56.011,56.0378,55.9575,55.9575,13619.0
2021-08-27 11:45:00,62.74,62.79,62.73,62.73,11140.0,55.9575,56.0021,55.9486,55.9486,11140.0
2021-08-27 11:50:00,62.73,62.79,62.72,62.79,11043.0,55.9486,56.0021,55.9397,56.0021,11043.0
2021-08-27 11:55:00,62.79,62.85,62.78,62.84,28764.0,56.0021,56.0556,55.9932,56.0467,28764.0
2021-08-27 12:00:00,62.85,62.88,62.78,62.78,13456.0,56.0556,56.0824,55.9932,55.9932,13456.0
2021-08-27 12:05:00,62.79,62.84,62.78,62.83,11822.0,56.0021,56.0467,55.9932,56.0378,11822.0
2021-08-27 12:10:00,62.83,62.84,62.8,62.84,6998.0,56.0378,56.0467,56.011,56.0467,6998.0
2021-08-27 12:15:00,62.83,62.85,62.79,62.8,15553.0,56.0378,56.0556,56.0021,56.011,15553.0
2021-08-27 12:20:00,62.8,62.84,62.8,62.84,12771.0,56.011,56.0467,56.011,56.0467,12771.0
2021-08-27 12:25:00,62.85,62.88,62.78,62.86,58321.0,56.0556,56.0824,55.9932,56.0645,58321.0
2021-08-27 12:30:00,62.86,62.9,62.84,62.89,13206.0,56.0645,56.1002,56.0467,56.0913,13206.0
2021-08-27 12:35:00,62.89,62.92,62.8,62.82,7907.0,56.0913,56.118,56.011,56.0288,7907.0
2021-08-27 12:40:00,62.84,62.84,62.74,62.75,12218.0,56.0467,56.0467,55.9575,55.9664,12218.0
2021-08-27 12:45:00,62.76,62.81,62.76,62.81,12461.0,55.9753,56.0199,55.9753,56.0199,12461.0
2021-08-27 12:50:00,62.81,62.86,62.81,62.85,7874.0,56.0199,56.0645,56.0199,56.0556,7874.0
2021-08-27 12:55:00,62.85,62.87,62.83,62.83,10739.0,56.0556,56.0734,56.0378,56.0378,10739.0
2021-08-27 13:00:00,62.83,62.87,62.81,62.85,11300.0,56.0378,56.0734,56.0199,56.0556,11300.0
2021-08-27 13:05:00,62.86,62.9,62.85,62.87,11242.0,56.0645,56.1002,56.0556,56.0734,11242.0
2021-08-27 13:10:00,62.89,62.89,62.83,62.86,17874.0,56.0913,56.0913,56.0378,56.0645,17874.0
2021-08-27 13:15:00,62.86,62.87,62.8,62.8,8041.0,56.0645,56.0734,56.011,56.011,8041.0
2021-08-27 13:20:00,62.8,62.82,62.79,62.81,11553.0,56.011,56.0288,56.0021,56.0199,11553.0
2021-08-27 13:25:00,62.81,62.83,62.8,62.82,12097.0,56.0199,56.0378,56.011,56.0288,12097.0
2021-08-27 13:30:00,62.82,62.83,62.78,62.78,10668.0,56.0288,56.0378,55.9932,55.9932,10668.0
2021-08-27 13:35:00,62.79,62.79,62.76,62.77,7282.0,56.0021,56.0021,55.9753,55.9843,7282.0
2021-08-27 13:40:00,62.77,62.78,62.74,62.74,14413.0,55.9843,55.9932,55.9575,55.9575,14413.0
2021-08-27 13:45:00,62.75,62.81,62.74,62.81,10691.0,55.9664,56.0199,55.9575,56.0199,10691.0
2021-08-27 13:50:00,62.8,62.85,62.8,62.83,19604.0,56.011,56.0556,56.011,56.0378,19604.0
2021-08-27 13:55:00,62.84,62.88,62.83,62.85,10771.0,56.0467,56.0824,56.0378,56.0556,10771.0
2021-08-27 14:00:00,62.86,62.87,62.72,62.73,15541.0,56.0645,56.0734,55.9397,55.9486,15541.0
2021-08-27 14:05:00,62.73,62.78,62.73,62.77,17845.0,55.9486,55.9932,55.9486,55.9843,17845.0
2021-08-27 14:10:00,62.78,62.82,62.78,62.8,9750.0,55.9932,56.0288,55.9932,56.011,9750.0
2021-08-27 14:15:00,62.8,62.8,62.76,62.8,12230.0,56.011,56.011,55.9753,56.011,12230.0
2021-08-27 14:20:00,62.79,62.81,62.77,62.8,14096.0,56.0021,56.0199,55.9843,56.011,14096.0
2021-08-27 14:25:00,62.8,62.8,62.76,62.79,12007.0,56.011,56.011,55.9753,56.0021,12007.0
2021-08-27 14:30:00,62.79,62.82,62.76,62.77,12006.0,56.0021,56.0288,55.9753,55.9843,12006.0
2021-08-27 14:35:00,62.77,62.77,62.72,62.74,14322.0,55.9843,55.9843,55.9397,55.9575,14322.0
2021-08-27 14:40:00,62.74,62.75,62.69,62.7,28728.0,55.9575,55.9664,55.9129,55.9218,28728.0
2021-08-27 14:45:00,62.7,62.75,62.69,62.73,16627.0,55.9218,55.9664,55.9129,55.9486,16627.0
2021-08-27 14:50:00,62.73,62.76,62.72,62.76,36183.0,55.9486,55.9753,55.9397,55.9753,36183.0
2021-08-27 14:55:00,62.76,62.81,62.76,62.79,42496.0,55.9753,56.0199,55.9753,56.0021,42496.0
2021-08-27 15:00:00,62.78,62.81,62.77,62.8,14932.0,55.9932,56.0199,55.9843,56.011,14932.0
2021-08-27 15:05:00,62.81,62.85,62.81,62.83,15194.0,56.0199,56.0556,56.0199,56.0378,15194.0
2021-08-27 15:10:00,62.83,62.85,62.81,62.83,16067.0,56.0378,56.0556,56.0199,56.0378,16067.0
2021-08-27 15:15:00,62.83,62.84,62.8,62.83,29771.0,56.0378,56.0467,56.011,56.0378,29771.0
2021-08-27 15:20:00,62.82,62.82,62.78,62.79,25309.0,56.0288,56.0288,55.9932,56.0021,25309.0
2021-08-27 15:25:00,62.79,62.82,62.78,62.8,25177.0,56.0021,56.0288,55.9932,56.011,25177.0
2021-08-27 15:30:00,62.79,62.8,62.73,62.77,29750.0,56.0021,56.011,55.9486,55.9843,29750.0
2021-08-27 15:35:00,62.77,62.8,62.75,62.8,37866.0,55.9843,56.011,55.9664,56.011,37866.0
2021-08-27 15:40:00,62.79,62.81,62.71,62.8,45053.0,56.0021,56.0199,55.9307,56.011,45053.0
2021-08-27 15:45:00,62.8,62.86,62.79,62.8,66345.0,56.011,56.0645,56.0021,56.011,66345.0
2021-08-27 15:50:00,62.83,62.85,62.78,62.79,86406.0,56.0378,56.0556,55.9932,56.0021,86406.0
2021-08-27 15:55:00,62.78,62.81,62.68,62.77,219131.0,55.9932,56.0199,55.904,55.9843,219131.0
2021-08-30 09:30:00,62.96,62.98,62.46,62.46,62021.0,56.1537,56.1716,55.7078,55.7078,62021.0
2021-08-30 09:35:00,62.48,62.48,62.06,62.07,42585.0,55.7256,55.7256,55.351,55.3599,42585.0
2021-08-30 09:40:00,62.04,62.04,61.9,61.93,38094.0,55.3332,55.3332,55.2083,55.2351,38094.0
2021-08-30 09:45:00,61.91,62.07,61.88,61.9,35706.0,55.2172,55.3599,55.1905,55.2083,35706.0
2021-08-30 09:50:00,61.89,62.04,61.88,61.94,24370.0,55.1994,55.3332,55.1905,55.244,24370.0
2021-08-30 09:55:00,61.93,62.03,61.9,61.98,24941.0,55.2351,55.3243,55.2083,55.2797,24941.0
2021-08-30 10:00:00,61.97,61.98,61.68,61.68,32115.0,55.2707,55.2797,55.0121,55.0121,32115.0
2021-08-30 10:05:00,61.68,61.75,61.67,61.69,22895.0,55.0121,55.0745,55.0032,55.021,22895.0
2021-08-30 10:10:00,61.69,61.76,61.63,61.71,19722.0,55.021,55.0834,54.9675,55.0388,19722.0
2021-08-30 10:15:00,61.72,61.83,61.71,61.83,15382.0,55.0478,55.1459,55.0388,55.1459,15382.0
2021-08-30 10:20:00,61.81,61.88,61.73,61.88,13275.0,55.128,55.1905,55.0567,55.1905,13275.0
2021-08-30 10:25:00,61.89,61.95,61.84,61.91,21055.0,55.1994,55.2529,55.1548,55.2172,21055.0
2021-08-30 10:30:00,61.9,61.94,61.81,61.94,15563.0,55.2083,55.244,55.128,55.244,15563.0
2021-08-30 10:35:00,61.94,62.0,61.88,61.98,15219.0,55.244,55.2975,55.1905,55.2797,15219.0
2021-08-30 10:40:00,61.99,62.11,61.99,62.11,16257.0,55.2886,55.3956,55.2886,55.3956,16257.0
2021-08-30 10:45:00,62.1,62.14,62.07,62.09,17661.0,55.3867,55.4224,55.3599,55.3778,17661.0
2021-08-30 10:50:00,62.09,62.12,62.04,62.11,16757.0,55.3778,55.4045,55.3332,55.3956,16757.0
2021-08-30 10:55:00,62.12,62.15,62.07,62.09,47166.0,55.4045,55.4313,55.3599,55.3778,47166.0
2021-08-30 11:00:00,62.08,62.15,62.02,62.08,39889.0,55.3688,55.4313,55.3153,55.3688,39889.0
2021-08-30 11:05:00,62.09,62.14,62.06,62.14,24041.0,55.3778,55.4224,55.351,55.4224,24041.0
2021-08-30 11:10:00,62.14,62.31,62.13,62.3,16472.0,55.4224,55.574,55.4134,55.5651,16472.0
2021-08-30 11:15:00,62.3,62.33,62.26,62.3,18360.0,55.5651,55.5918,55.5294,55.5651,18360.0
2021-08-30 11:20:00,62.3,62.33,62.26,62.26,11406.0,55.5651,55.5918,55.5294,55.5294,11406.0
2021-08-30 11:25:00,62.28,62.33,62.27,62.29,30463.0,55.5472,55.5918,55.5383,55.5561,30463.0
2021-08-30 11:30:00,62.27,62.31,62.25,62.25,13422.0,55.5383,55.574,55.5205,55.5205,13422.0
2021-08-30 11:35:00,62.25,62.25,62.17,62.22,10731.0,55.5205,55.5205,55.4491,55.4937,10731.0
2021-08-30 11:40:00,62.21,62.3,62.17,62.26,12179.0,55.4848,55.5651,55.4491,55.5294,12179.0
2021-08-30 11:45:00,62.27,62.27,62.1,62.17,10989.0,55.5383,55.5383,55.3867,55.4491,10989.0
2021-08-30 11:50:00,62.17,62.25,62.16,62.22,13065.0,55.4491,55.5205,55.4402,55.4937,13065.0
2021-08-30 11:55:00,62.22,62.32,62.22,62.32,7099.0,55.4937,55.5829,55.4937,55.5829,7099.0
2021-08-30 12:00:00,62.32,62.38,62.31,62.37,14461.0,55.5829,55.6364,55.574,55.6275,14461.0
2021-08-30 12:05:00,62.38,62.43,62.35,62.35,11245.0,55.6364,55.681,55.6097,55.6097,11245.0
2021-08-30 12:10:00,62.35,62.37,62.29,62.37,20470.0,55.6097,55.6275,55.5561,55.6275,20470.0
2021-08-30 12:15:00,62.38,62.38,62.29,62.3,6400.0,55.6364,55.6364,55.5561,55.5651,6400.0
2021-08-30 12:20:00,62.3,62.32,62.26,62.31,12881.0,55.5651,55.5829,55.5294,55.574,12881.0
2021-08-30 12:25:00,62.31,62.31,62.28,62.29,10465.0,55.574,55.574,55.5472,55.5561,10465.0
2021-08-30 12:30:00,62.29,62.31,62.26,62.27,7975.0,55.5561,55.574,55.5294,55.5383,7975.0
2021-08-30 12:35:00,62.25,62.27,62.23,62.26,11816.0,55.5205,55.5383,55.5026,55.5294,11816.0
2021-08-30 12:40:00,62.25,62.3,62.24,62.29,8160.0,55.5205,55.5651,55.5115,55.5561,8160.0
2021-08-30 12:45:00,62.33,62.35,62.31,62.35,5090.0,55.5918,55.6097,55.574,55.6097,5090.0
2021-08-30 12:50:00,62.36,62.37,62.27,62.27,7523.0,55.6186,55.6275,55.5383,55.5383,7523.0
2021-08-30 12:55:00,62.27,62.27,62.21,62.27,20807.0,55.5383,55.5383,55.4848,55.5383,20807.0
2021-08-30 13:00:00,62.27,62.3,62.24,62.26,22934.0,55.5383,55.5651,55.5115,55.5294,22934.0
2021-08-30 13:05:00,62.26,62.28,62.22,62.23,52600.0,55.5294,55.5472,55.4937,55.5026,52600.0
2021-08-30 13:10:00,62.23,62.27,62.22,62.25,23984.0,55.5026,55.5383,55.4937,55.5205,23984.0
2021-08-30 13:15:00,62.25,62.26,62.19,62.22,56143.0,55.5205,55.5294,55.467,55.4937,56143.0
2021-08-30 13:20:00,62.22,62.27,62.21,62.27,16704.0,55.4937,55.5383,55.4848,55.5383,16704.0
2021-08-30 13:25:00,62.28,62.3,62.21,62.21,8239.0,55.5472,55.5651,55.4848,55.4848,8239.0
2021-08-30 13:30:00,62.2,62.2,62.13,62.14,10030.0,55.4759,55.4759,55.4134,55.4224,10030.0
2021-08-30 13:35:00,62.15,62.24,62.12,62.23,10068.0,55.4313,55.5115,55.4045,55.5026,10068.0
2021-08-30 13:40:00,62.23,62.28,62.23,62.27,8743.0,55.5026,55.5472,55.5026,55.5383,8743.0
2021-08-30 13:45:00,62.27,62.31,62.24,62.26,11983.0,55.5383,55.574,55.5115,55.5294,11983.0
2021-08-30 13:50:00,62.25,62.27,62.22,62.23,8162.0,55.5205,55.5383,55.4937,55.5026,8162.0
2021-08-30 13:55:00,62.23,62.24,62.17,62.18,19567.0,55.5026,55.5115,55.4491,55.458,19567.0
2021-08-30 14:00:00,62.17,62.21,62.13,62.2,35188.0,55.4491,55.4848,55.4134,55.4759,35188.0
2021-08-30 14:05:00,62.2,62.3,62.19,62.25,19109.0,55.4759,55.5651,55.467,55.5205,19109.0
2021-08-30 14:10:00,62.25,62.3,62.22,62.28,25384.0,55.5205,55.5651,55.4937,55.5472,25384.0
2021-08-30 14:15:00,62.29,62.34,62.24,62.24,34187.0,55.5561,55.6007,55.5115,55.5115,34187.0
2021-08-30 14:20:00,62.24,62.29,62.21,62.22,24575.0,55.5115,55.5561,55.4848,55.4937,24575.0
2021-08-30 14:25:00,62.22,62.29,62.21,62.29,26934.0,55.4937,55.5561,55.4848,55.5561,26934.0
2021-08-30 14:30:00,62.28,62.29,62.21,62.22,29744.0,55.5472,55.5561,55.4848,55.4937,29744.0
2021-08-30 14:35:00,62.23,62.26,62.2,62.21,19007.0,55.5026,55.5294,55.4759,55.4848,19007.0
2021-08-30 14:40:00,62.21,62.28,62.2,62.27,22625.0,55.4848,55.5472,55.4759,55.5383,22625.0
2021-08-30 14:45:00,62.27,62.27,62.24,62.26,19880.0,55.5383,55.5383,55.5115,55.5294,19880.0
2021-08-30 14:50:00,62.26,62.29,62.24,62.28,21273.0,55.5294,55.5561,55.5115,55.5472,21273.0
2021-08-30 14:55:00,62.29,62.31,62.25,62.25,17922.0,55.5561,55.574,55.5205,55.5205,17922.0
2021-08-30 15:00:00,62.25,62.31,62.24,62.3,54006.0,55.5205,55.574,55.5115,55.5651,54006.0
2021-08-30 15:05:00,62.3,62.33,62.28,62.31,17806.0,55.5651,55.5918,55.5472,55.574,17806.0
2021-08-30 15:10:00,62.3,62.33,62.23,62.25,23158.0,55.5651,55.5918,55.5026,55.5205,23158.0
2021-08-30 15:15:00,62.25,62.26,62.16,62.18,27312.0,55.5205,55.5294,55.4402,55.458,27312.0
2021-08-30 15:20:00,62.17,62.2,62.13,62.15,23246.0,55.4491,55.4759,55.4134,55.4313,23246.0
2021-08-30 15:25:00,62.15,62.27,62.15,62.21,22581.0,55.4313,55.5383,55.4313,55.4848,22581.0
2021-08-30 15:30:00,62.2,62.21,62.13,62.17,31248.0,55.4759,55.4848,55.4134,55.4491,31248.0
2021-08-30 15:35:00,62.14,62.18,62.12,62.15,20619.0,55.4224,55.458,55.4045,55.4313,20619.0
2021-08-30 15:40:00,62.14,62.15,62.09,62.1,28593.0,55.4224,55.4313,55.3778,55.3867,28593.0
2021-08-30 15:45:00,62.1,62.11,62.04,62.04,46089.0,55.3867,55.3956,55.3332,55.3332,46089.0
2021-08-30 15:50:00,62.03,62.04,61.94,61.94,91998.0,55.3243,55.3332,55.244,55.244,91998.0
2021-08-30 15:55:00,61.95,61.96,61.85,61.86,176341.0,55.2529,55.2618,55.1637,55.1726,176341.0
2021-08-31 09:30:00,61.73,62.31,61.71,62.04,108898.0,55.0567,55.574,55.0388,55.3332,108898.0
2021-08-31 09:35:00,62.03,62.18,61.85,61.96,48073.0,55.3243,55.458,55.1637,55.2618,48073.0
2021-08-31 09:40:00,61.96,62.07,61.89,61.98,68788.0,55.2618,55.3599,55.1994,55.2797,68788.0
2021-08-31 09:45:00,61.98,61.99,61.66,61.75,55975.0,55.2797,55.2886,54.9942,55.0745,55975.0
2021-08-31 09:50:00,61.76,61.78,61.52,61.58,36009.0,55.0834,55.1013,54.8694,54.9229,36009.0
2021-08-31 09:55:00,61.59,61.76,61.53,61.68,40494.0,54.9318,55.0834,54.8783,55.0121,40494.0
2021-08-31 10:00:00,61.65,61.9,61.63,61.86,74200.0,54.9853,55.2083,54.9675,55.1726,74200.0
2021-08-31 10:05:00,61.85,61.98,61.74,61.98,50843.0,55.1637,55.2797,55.0656,55.2797,50843.0
2021-08-31 10:10:00,61.99,62.06,61.87,62.05,62083.0,55.2886,55.351,55.1815,55.3421,62083.0
2021-08-31 10:15:00,62.07,62.11,62.01,62.07,52000.0,55.3599,55.3956,55.3064,55.3599,52000.0
2021-08-31 10:20:00,62.06,62.07,61.88,61.92,39947.0,55.351,55.3599,55.1905,55.2261,39947.0
2021-08-31 10:25:00,61.88,61.95,61.77,61.93,24910.0,55.1905,55.2529,55.0924,55.2351,24910.0
2021-08-31 10:30:00,61.93,62.01,61.86,61.96,19995.0,55.2351,55.3064,55.1726,55.2618,19995.0
2021-08-31 10:35:00,61.95,62.06,61.9,62.05,42024.0,55.2529,55.351,55.2083,55.3421,42024.0
2021-08-31 10:40:00,62.06,62.22,62.06,62.2,38161.0,55.351,55.4937,55.351,55.4759,38161.0
2021-08-31 10:45:00,62.2,62.35,62.19,62.33,39161.0,55.4759,55.6097,55.467,55.5918,39161.0
2021-08-31 10:50:00,62.33,62.42,62.33,62.37,34357.0,55.5918,55.6721,55.5918,55.6275,34357.0
2021-08-31 10:55:00,62.39,62.39,62.26,62.29,21989.0,55.6453,55.6453,55.5294,55.5561,21989.0
2021-08-31 11:00:00,62.3,62.37,62.28,62.37,17332.0,55.5651,55.6275,55.5472,55.6275,17332.0
2021-08-31 11:05:00,62.36,62.42,62.29,62.3,33680.0,55.6186,55.6721,55.5561,55.5651,33680.0
2021-08-31 11:10:00,62.3,62.3,62.23,62.29,29964.0,55.5651,55.5651,55.5026,55.5561,29964.0
2021-08-31 11:15:00,62.3,62.49,62.29,62.48,51437.0,55.5651,55.7345,55.5561,55.7256,51437.0
2021-08-31 11:20:00,62.48,62.55,62.47,62.49,31541.0,55.7256,55.788,55.7167,55.7345,31541.0
2021-08-31 11:25:00,62.48,62.5,62.41,62.44,28623.0,55.7256,55.7434,55.6632,55.6899,28623.0
2021-08-31 11:30:00,62.43,62.48,62.41,62.43,16371.0,55.681,55.7256,55.6632,55.681,16371.0
2021-08-31 11:35:00,62.44,62.46,62.37,62.42,29897.0,55.6899,55.7078,55.6275,55.6721,29897.0
2021-08-31 11:40:00,62.44,62.48,62.41,62.47,13766.0,55.6899,55.7256,55.6632,55.7167,13766.0
2021-08-31 11:45:00,62.48,62.5,62.45,62.5,28557.0,55.7256,55.7434,55.6988,55.7434,28557.0
2021-08-31 11:50:00,62.5,62.5,62.44,62.48,9957.0,55.7434,55.7434,55.6899,55.7256,9957.0
2021-08-31 11:55:00,62.47,62.49,62.44,62.48,12985.0,55.7167,55.7345,55.6899,55.7256,12985.0
2021-08-31 12:00:00,62.47,62.53,62.44,62.52,55436.0,55.7167,55.7702,55.6899,55.7613,55436.0
2021-08-31 12:05:00,62.51,62.55,62.5,62.54,14849.0,55.7524,55.788,55.7434,55.7791,14849.0
2021-08-31 12:10:00,62.54,62.54,62.42,62.46,10526.0,55.7791,55.7791,55.6721,55.7078,10526.0
2021-08-31 12:15:00,62.46,62.46,62.44,62.46,8043.0,55.7078,55.7078,55.6899,55.7078,8043.0
2021-08-31 12:20:00,62.46,62.52,62.46,62.52,8144.0,55.7078,55.7613,55.7078,55.7613,8144.0
2021-08-31 12:25:00,62.51,62.52,62.48,62.49,10699.0,55.7524,55.7613,55.7256,55.7345,10699.0
2021-08-31 12:30:00,62.49,62.52,62.45,62.5,12735.0,55.7345,55.7613,55.6988,55.7434,12735.0
2021-08-31 12:35:00,62.5,62.51,62.46,62.46,7169.0,55.7434,55.7524,55.7078,55.7078,7169.0
2021-08-31 12:40:00,62.46,62.52,62.46,62.48,14657.0,55.7078,55.7613,55.7078,55.7256,14657.0
2021-08-31 12:45:00,62.48,62.5,62.38,62.39,21666.0,55.7256,55.7434,55.6364,55.6453,21666.0
2021-08-31 12:50:00,62.4,62.46,62.39,62.46,24471.0,55.6543,55.7078,55.6453,55.7078,24471.0
2021-08-31 12:55:00,62.46,62.47,62.37,62.37,48567.0,55.7078,55.7167,55.6275,55.6275,48567.0
2021-08-31 13:00:00,62.37,62.39,62.27,62.39,19132.0,55.6275,55.6453,55.5383,55.6453,19132.0
2021-08-31 13:05:00,62.4,62.43,62.34,62.35,23908.0,55.6543,55.681,55.6007,55.6097,23908.0
2021-08-31 13:10:00,62.33,62.4,62.33,62.39,19308.0,55.5918,55.6543,55.5918,55.6453,19308.0
2021-08-31 13:15:00,62.38,62.38,62.31,62.33,16873.0,55.6364,55.6364,55.574,55.5918,16873.0
2021-08-31 13:20:00,62.32,62.33,62.18,62.22,46633.0,55.5829,55.5918,55.458,55.4937,46633.0
2021-08-31 13:25:00,62.24,62.31,62.22,62.28,25337.0,55.5115,55.574,55.4937,55.5472,25337.0
2021-08-31 13:30:00,62.26,62.27,62.18,62.23,26960.0,55.5294,55.5383,55.458,55.5026,26960.0
2021-08-31 13:35:00,62.23,62.26,62.19,62.24,16267.0,55.5026,55.5294,55.467,55.5115,16267.0
2021-08-31 13:40:00,62.25,62.29,62.24,62.29,27692.0,55.5205,55.5561,55.5115,55.5561,27692.0
2021-08-31 13:45:00,62.3,62.3,62.24,62.26,23663.0,55.5651,55.5651,55.5115,55.5294,23663.0
2021-08-31 13:50:00,62.26,62.27,62.23,62.25,10592.0,55.5294,55.5383,55.5026,55.5205,10592.0
2021-08-31 13:55:00,62.25,62.28,62.23,62.27,12295.0,55.5205,55.5472,55.5026,55.5383,12295.0
2021-08-31 14:00:00,62.26,62.3,62.22,62.23,18898.0,55.5294,55.5651,55.4937,55.5026,18898.0
2021-08-31 14:05:00,62.23,62.23,62.15,62.18,19521.0,55.5026,55.5026,55.4313,55.458,19521.0
2021-08-31 14:10:00,62.19,62.25,62.18,62.25,22609.0,55.467,55.5205,55.458,55.5205,22609.0
2021-08-31 14:15:00,62.26,62.29,62.25,62.29,15410.0,55.5294,55.5561,55.5205,55.5561,15410.0
2021-08-31 14:20:00,62.29,62.32,62.24,62.26,26393.0,55.5561,55.5829,55.5115,55.5294,26393.0
2021-08-31 14:25:00,62.28,62.29,62.19,62.19,15032.0,55.5472,55.5561,55.467,55.467,15032.0
2021-08-31 14:30:00,62.2,62.21,62.16,62.19,30339.0,55.4759,55.4848,55.4402,55.467,30339.0
2021-08-31 14:35:00,62.18,62.19,62.13,62.14,23628.0,55.458,55.467,55.4134,55.4224,23628.0
2021-08-31 14:40:00,62.14,62.16,62.07,62.07,30554.0,55.4224,55.4402,55.3599,55.3599,30554.0
2021-08-31 14:45:00,62.07,62.09,62.01,62.03,22139.0,55.3599,55.3778,55.3064,55.3243,22139.0
2021-08-31 14:50:00,62.03,62.08,62.02,62.06,49877.0,55.3243,55.3688,55.3153,55.351,49877.0
2021-08-31 14:55:00,62.05,62.1,62.04,62.1,59421.0,55.3421,55.3867,55.3332,55.3867,59421.0
2021-08-31 15:00:00,62.1,62.12,62.02,62.02,42588.0,55.3867,55.4045,55.3153,55.3153,42588.0
2021-08-31 15:05:00,62.02,62.02,61.95,61.96,45473.0,55.3153,55.3153,55.2529,55.2618,45473.0
2021-08-31 15:10:00,61.96,61.96,61.91,61.93,35942.0,55.2618,55.2618,55.2172,55.2351,35942.0
2021-08-31 15:15:00,61.93,61.97,61.92,61.95,26565.0,55.2351,55.2707,55.2261,55.2529,26565.0
2021-08-31 15:20:00,61.94,61.97,61.87,61.97,35035.0,55.244,55.2707,55.1815,55.2707,35035.0
2021-08-31 15:25:00,61.97,62.02,61.96,62.0,26472.0,55.2707,55.3153,55.2618,55.2975,26472.0
2021-08-31 15:30:00,61.99,62.03,61.92,62.03,46711.0,55.2886,55.3243,55.2261,55.3243,46711.0
2021-08-31 15:35:00,62.02,62.02,61.95,62.01,46473.0,55.3153,55.3153,55.2529,55.3064,46473.0
2021-08-31 15:40:00,62.01,62.04,61.95,62.03,63557.0,55.3064,55.3332,55.2529,55.3243,63557.0
2021-08-31 15:45:00,62.04,62.04,61.95,61.95,46900.0,55.3332,55.3332,55.2529,55.2529,46900.0
2021-08-31 15:50:00,61.95,61.96,61.9,61.94,84107.0,55.2529,55.2618,55.2083,55.244,84107.0
2021-08-31 15:55:00,61.94,62.08,61.93,62.0,253381.0,55.244,55.3688,55.2351,55.2975,253381.0
2021-09-01 09:30:00,62.02,62.2,61.57,61.61,90877.0,55.3153,55.4759,54.914,54.9497,90877.0
2021-09-01 09:35:00,61.61,61.89,61.56,61.74,65346.0,54.9497,55.1994,54.9051,55.0656,65346.0
2021-09-01 09:40:00,61.72,61.72,61.36,61.42,48183.0,55.0478,55.0478,54.7267,54.7802,48183.0
2021-09-01 09:45:00,61.41,61.41,61.17,61.23,30828.0,54.7713,54.7713,54.5572,54.6107,30828.0
2021-09-01 09:50:00,61.24,61.36,61.13,61.22,40237.0,54.6197,54.7267,54.5215,54.6018,40237.0
2021-09-01 09:55:00,61.22,61.22,61.1,61.17,31285.0,54.6018,54.6018,54.4948,54.5572,31285.0
2021-09-01 10:00:00,61.18,61.52,61.16,61.49,59805.0,54.5661,54.8694,54.5483,54.8426,59805.0
2021-09-01 10:05:00,61.5,61.53,61.39,61.44,48031.0,54.8515,54.8783,54.7534,54.798,48031.0
2021-09-01 10:10:00,61.43,61.44,61.24,61.39,23442.0,54.7891,54.798,54.6197,54.7534,23442.0
2021-09-01 10:15:00,61.36,61.54,61.36,61.43,19952.0,54.7267,54.8872,54.7267,54.7891,19952.0
2021-09-01 10:20:00,61.42,61.51,61.4,61.41,19418.0,54.7802,54.8605,54.7624,54.7713,19418.0
2021-09-01 10:25:00,61.41,61.52,61.41,61.47,53377.0,54.7713,54.8694,54.7713,54.8248,53377.0
2021-09-01 10:30:00,61.48,61.69,61.48,61.61,32605.0,54.8337,55.021,54.8337,54.9497,32605.0
2021-09-01 10:35:00,61.63,61.66,61.47,61.52,34477.0,54.9675,54.9942,54.8248,54.8694,34477.0
2021-09-01 10:40:00,61.53,61.56,61.44,61.53,44983.0,54.8783,54.9051,54.798,54.8783,44983.0
2021-09-01 10:45:00,61.51,61.6,61.5,61.59,39077.0,54.8605,54.9407,54.8515,54.9318,39077.0
2021-09-01 10:50:00,61.59,61.72,61.53,61.72,33374.0,54.9318,55.0478,54.8783,55.0478,33374.0
2021-09-01 10:55:00,61.73,61.77,61.7,61.71,28599.0,55.0567,55.0924,55.0299,55.0388,28599.0
2021-09-01 11:00:00,61.7,61.77,61.69,61.7,23768.0,55.0299,55.0924,55.021,55.0299,23768.0
2021-09-01 11:05:00,61.71,61.75,61.62,61.75,24424.0,55.0388,55.0745,54.9586,55.0745,24424.0
2021-09-01 11:10:00,61.74,61.74,61.64,61.65,17668.0,55.0656,55.0656,54.9764,54.9853,17668.0
2021-09-01 11:15:00,61.65,61.67,61.58,61.59,21994.0,54.9853,55.0032,54.9229,54.9318,21994.0
2021-09-01 11:20:00,61.59,61.59,61.43,61.49,33905.0,54.9318,54.9318,54.7891,54.8426,33905.0
2021-09-01 11:25:00,61.48,61.49,61.42,61.46,37432.0,54.8337,54.8426,54.7802,54.8159,37432.0
2021-09-01 11:30:00,61.46,61.51,61.4,61.51,32061.0,54.8159,54.8605,54.7624,54.8605,32061.0
2021-09-01 11:35:00,61.52,61.53,61.46,61.46,33425.0,54.8694,54.8783,54.8159,54.8159,33425.0
2021-09-01 11:40:00,61.46,61.47,61.4,61.45,15051.0,54.8159,54.8248,54.7624,54.807,15051.0
2021-09-01 11:45:00,61.44,61.48,61.34,61.36,25086.0,54.798,54.8337,54.7088,54.7267,25086.0
2021-09-01 11:50:00,61.37,61.44,61.34,61.43,23411.0,54.7356,54.798,54.7088,54.7891,23411.0
2021-09-01 11:55:00,61.4,61.44,61.33,61.35,19205.0,54.7624,54.798,54.6999,54.7178,19205.0
2021-09-01 12:00:00,61.36,61.41,61.31,61.36,27476.0,54.7267,54.7713,54.6821,54.7267,27476.0
2021-09-01 12:05:00,61.35,61.41,61.33,61.38,13858.0,54.7178,54.7713,54.6999,54.7445,13858.0
2021-09-01 12:10:00,61.38,61.44,61.37,61.44,18451.0,54.7445,54.798,54.7356,54.798,18451.0
2021-09-01 12:15:00,61.43,61.51,61.4,61.49,57538.0,54.7891,54.8605,54.7624,54.8426,57538.0
2021-09-01 12:20:00,61.49,61.52,61.46,61.52,21930.0,54.8426,54.8694,54.8159,54.8694,21930.0
2021-09-01 12:25:00,61.52,61.53,61.47,61.51,24801.0,54.8694,54.8783,54.8248,54.8605,24801.0
2021-09-01 12:30:00,61.51,61.59,61.49,61.59,28946.0,54.8605,54.9318,54.8426,54.9318,28946.0
2021-09-01 12:35:00,61.6,61.69,61.58,61.69,22888.0,54.9407,55.021,54.9229,55.021,22888.0
2021-09-01 12:40:00,61.68,61.74,61.66,61.7,8823.0,55.0121,55.0656,54.9942,55.0299,8823.0
2021-09-01 12:45:00,61.69,61.71,61.66,61.7,15133.0,55.021,55.0388,54.9942,55.0299,15133.0
2021-09-01 12:50:00,61.71,61.72,61.66,61.68,17890.0,55.0388,55.0478,54.9942,55.0121,17890.0
2021-09-01 12:55:00,61.68,61.82,61.68,61.81,23410.0,55.0121,55.137,55.0121,55.128,23410.0
2021-09-01 13:00:00,61.8,61.8,61.75,61.75,15829.0,55.1191,55.1191,55.0745,55.0745,15829.0
2021-09-01 13:05:00,61.75,61.75,61.7,61.73,9364.0,55.0745,55.0745,55.0299,55.0567,9364.0
2021-09-01 13:10:00,61.73,61.77,61.7,61.71,20362.0,55.0567,55.0924,55.0299,55.0388,20362.0
2021-09-01 13:15:00,61.7,61.7,61.63,61.65,13530.0,55.0299,55.0299,54.9675,54.9853,13530.0
2021-09-01 13:20:00,61.64,61.66,61.6,61.66,24548.0,54.9764,54.9942,54.9407,54.9942,24548.0
2021-09-01 13:25:00,61.65,61.66,61.62,61.63,21277.0,54.9853,54.9942,54.9586,54.9675,21277.0
2021-09-01 13:30:00,61.63,61.63,61.57,61.6,13694.0,54.9675,54.9675,54.914,54.9407,13694.0
2021-09-01 13:35:00,61.6,61.63,61.59,61.62,10469.0,54.9407,54.9675,54.9318,54.9586,10469.0
2021-09-01 13:40:00,61.62,61.67,61.6,61.63,19901.0,54.9586,55.0032,54.9407,54.9675,19901.0
2021-09-01 13:45:00,61.63,61.66,61.61,61.62,28951.0,54.9675,54.9942,54.9497,54.9586,28951.0
2021-09-01 13:50:00,61.61,61.65,61.6,61.64,36493.0,54.9497,54.9853,54.9407,54.9764,36493.0
2021-09-01 13:55:00,61.64,61.68,61.63,61.67,43112.0,54.9764,55.0121,54.9675,55.0032,43112.0
2021-09-01 14:00:00,61.67,61.68,61.59,61.6,22460.0,55.0032,55.0121,54.9318,54.9407,22460.0
2021-09-01 14:05:00,61.6,61.61,61.57,61.59,24834.0,54.9407,54.9497,54.914,54.9318,24834.0
2021-09-01 14:10:00,61.59,61.63,61.58,61.59,13993.0,54.9318,54.9675,54.9229,54.9318,13993.0
2021-09-01 14:15:00,61.58,61.58,61.53,61.54,16149.0,54.9229,54.9229,54.8783,54.8872,16149.0
2021-09-01 14:20:00,61.55,61.59,61.53,61.54,29470.0,54.8961,54.9318,54.8783,54.8872,29470.0
2021-09-01 14:25:00,61.54,61.58,61.53,61.56,14581.0,54.8872,54.9229,54.8783,54.9051,14581.0
2021-09-01 14:30:00,61.55,61.55,61.5,61.54,14515.0,54.8961,54.8961,54.8515,54.8872,14515.0
2021-09-01 14:35:00,61.54,61.58,61.5,61.56,11859.0,54.8872,54.9229,54.8515,54.9051,11859.0
2021-09-01 14:40:00,61.56,61.56,61.51,61.52,13959.0,54.9051,54.9051,54.8605,54.8694,13959.0
2021-09-01 14:45:00,61.52,61.57,61.51,61.57,12272.0,54.8694,54.914,54.8605,54.914,12272.0
2021-09-01 14:50:00,61.56,61.59,61.53,61.54,19792.0,54.9051,54.9318,54.8783,54.8872,19792.0
2021-09-01 14:55:00,61.54,61.56,61.5,61.5,13762.0,54.8872,54.9051,54.8515,54.8515,13762.0
2021-09-01 15:00:00,61.51,61.53,61.47,61.48,33718.0,54.8605,54.8783,54.8248,54.8337,33718.0
2021-09-01 15:05:00,61.47,61.47,61.37,61.39,18031.0,54.8248,54.8248,54.7356,54.7534,18031.0
2021-09-01 15:10:00,61.39,61.51,61.38,61.5,30638.0,54.7534,54.8605,54.7445,54.8515,30638.0
2021-09-01 15:15:00,61.51,61.51,61.45,61.46,25406.0,54.8605,54.8605,54.807,54.8159,25406.0
2021-09-01 15:20:00,61.47,61.51,61.44,61.51,28447.0,54.8248,54.8605,54.798,54.8605,28447.0
2021-09-01 15:25:00,61.51,61.52,61.46,61.49,27526.0,54.8605,54.8694,54.8159,54.8426,27526.0
2021-09-01 15:30:00,61.48,61.48,61.35,61.36,114146.0,54.8337,54.8337,54.7178,54.7267,114146.0
2021-09-01 15:35:00,61.36,61.42,61.33,61.38,121295.0,54.7267,54.7802,54.6999,54.7445,121295.0
2021-09-01 15:40:00,61.38,61.41,61.29,61.33,183892.0,54.7445,54.7713,54.6642,54.6999,183892.0
2021-09-01 15:45:00,61.32,61.37,61.29,61.33,213960.0,54.691,54.7356,54.6642,54.6999,213960.0
2021-09-01 15:50:00,61.32,61.42,61.26,61.41,148792.0,54.691,54.7802,54.6375,54.7713,148792.0
2021-09-01 15:55:00,61.41,61.41,61.26,61.31,329958.0,54.7713,54.7713,54.6375,54.6821,329958.0
2021-09-02 09:30:00,61.59,61.66,61.33,61.6,66568.0,54.9318,54.9942,54.6999,54.9407,66568.0
2021-09-02 09:35:00,61.54,61.6,61.38,61.42,40579.0,54.8872,54.9407,54.7445,54.7802,40579.0
2021-09-02 09:40:00,61.44,61.57,61.29,61.3,28650.0,54.798,54.914,54.6642,54.6732,28650.0
2021-09-02 09:45:00,61.3,61.51,61.28,61.29,34425.0,54.6732,54.8605,54.6553,54.6642,34425.0
2021-09-02 09:50:00,61.29,61.4,61.27,61.39,26511.0,54.6642,54.7624,54.6464,54.7534,26511.0
2021-09-02 09:55:00,61.39,61.45,61.32,61.42,23756.0,54.7534,54.807,54.691,54.7802,23756.0
2021-09-02 10:00:00,61.43,61.49,61.37,61.43,54276.0,54.7891,54.8426,54.7356,54.7891,54276.0
2021-09-02 10:05:00,61.43,61.52,61.42,61.42,27251.0,54.7891,54.8694,54.7802,54.7802,27251.0
2021-09-02 10:10:00,61.42,61.44,61.29,61.29,18695.0,54.7802,54.798,54.6642,54.6642,18695.0
2021-09-02 10:15:00,61.3,61.47,61.3,61.45,18978.0,54.6732,54.8248,54.6732,54.807,18978.0
2021-09-02 10:20:00,61.45,61.64,61.44,61.62,27561.0,54.807,54.9764,54.798,54.9586,27561.0
2021-09-02 10:25:00,61.62,61.64,61.53,61.59,59153.0,54.9586,54.9764,54.8783,54.9318,59153.0
2021-09-02 10:30:00,61.61,61.7,61.6,61.62,44440.0,54.9497,55.0299,54.9407,54.9586,44440.0
2021-09-02 10:35:00,61.62,61.65,61.56,61.62,28521.0,54.9586,54.9853,54.9051,54.9586,28521.0
2021-09-02 10:40:00,61.62,61.84,61.61,61.82,40429.0,54.9586,55.1548,54.9497,55.137,40429.0
2021-09-02 10:45:00,61.82,61.83,61.69,61.76,35906.0,55.137,55.1459,55.021,55.0834,35906.0
2021-09-02 10:50:00,61.76,61.87,61.75,61.75,29882.0,55.0834,55.1815,55.0745,55.0745,29882.0
2021-09-02 10:55:00,61.74,61.78,61.71,61.73,41778.0,55.0656,55.1013,55.0388,55.0567,41778.0
2021-09-02 11:00:00,61.72,61.83,61.72,61.8,29038.0,55.0478,55.1459,55.0478,55.1191,29038.0
2021-09-02 11:05:00,61.8,61.89,61.79,61.86,23389.0,55.1191,55.1994,55.1102,55.1726,23389.0
2021-09-02 11:10:00,61.85,61.94,61.77,61.77,43631.0,55.1637,55.244,55.0924,55.0924,43631.0
2021-09-02 11:15:00,61.77,61.79,61.73,61.73,16506.0,55.0924,55.1102,55.0567,55.0567,16506.0
2021-09-02 11:20:00,61.73,61.74,61.68,61.73,17751.0,55.0567,55.0656,55.0121,55.0567,17751.0
2021-09-02 11:25:00,61.73,61.73,61.64,61.68,41667.0,55.0567,55.0567,54.9764,55.0121,41667.0
2021-09-02 11:30:00,61.69,61.72,61.66,61.66,17923.0,55.021,55.0478,54.9942,54.9942,17923.0
2021-09-02 11:35:00,61.67,61.73,61.66,61.72,17638.0,55.0032,55.0567,54.9942,55.0478,17638.0
2021-09-02 11:40:00,61.73,61.76,61.68,61.76,15445.0,55.0567,55.0834,55.0121,55.0834,15445.0
2021-09-02 11:45:00,61.76,61.8,61.74,61.78,16591.0,55.0834,55.1191,55.0656,55.1013,16591.0
2021-09-02 11:50:00,61.78,61.8,61.77,61.78,21919.0,55.1013,55.1191,55.0924,55.1013,21919.0
2021-09-02 11:55:00,61.79,61.83,61.75,61.77,33146.0,55.1102,55.1459,55.0745,55.0924,33146.0
2021-09-02 12:00:00,61.77,61.8,61.71,61.73,21125.0,55.0924,55.1191,55.0388,55.0567,21125.0
2021-09-02 12:05:00,61.72,61.74,61.7,61.71,14647.0,55.0478,55.0656,55.0299,55.0388,14647.0
2021-09-02 12:10:00,61.72,61.72,61.66,61.71,19837.0,55.0478,55.0478,54.9942,55.0388,19837.0
2021-09-02 12:15:00,61.71,61.75,61.68,61.74,18345.0,55.0388,55.0745,55.0121,55.0656,18345.0
2021-09-02 12:20:00,61.73,61.73,61.63,61.69,25287.0,55.0567,55.0567,54.9675,55.021,25287.0
2021-09-02 12:25:00,61.7,61.75,61.7,61.75,12746.0,55.0299,55.0745,55.0299,55.0745,12746.0
2021-09-02 12:30:00,61.75,61.77,61.69,61.72,24107.0,55.0745,55.0924,55.021,55.0478,24107.0
2021-09-02 12:35:00,61.72,61.72,61.64,61.68,16612.0,55.0478,55.0478,54.9764,55.0121,16612.0
2021-09-02 12:40:00,61.68,61.73,61.67,61.72,18958.0,55.0121,55.0567,55.0032,55.0478,18958.0
2021-09-02 12:45:00,61.72,61.75,61.7,61.71,20105.0,55.0478,55.0745,55.0299,55.0388,20105.0
2021-09-02 12:50:00,61.7,61.75,61.66,61.75,65058.0,55.0299,55.0745,54.9942,55.0745,65058.0
2021-09-02 12:55:00,61.75,61.76,61.68,61.69,39281.0,55.0745,55.0834,55.0121,55.021,39281.0
2021-09-02 13:00:00,61.69,61.77,61.68,61.7,534360.0,55.021,55.0924,55.0121,55.0299,534360.0
2021-09-02 13:05:00,61.7,61.7,61.65,61.69,9736.0,55.0299,55.0299,54.9853,55.021,9736.0
2021-09-02 13:10:00,61.69,61.71,61.66,61.68,11903.0,55.021,55.0388,54.9942,55.0121,11903.0
2021-09-02 13:15:00,61.68,61.71,61.67,61.69,12897.0,55.0121,55.0388,55.0032,55.021,12897.0
2021-09-02 13:20:00,61.69,61.73,61.68,61.69,20980.0,55.021,55.0567,55.0121,55.021,20980.0
2021-09-02 13:25:00,61.69,61.72,61.67,61.67,20308.0,55.021,55.0478,55.0032,55.0032,20308.0
2021-09-02 13:30:00,61.68,61.72,61.67,61.69,17824.0,55.0121,55.0478,55.0032,55.021,17824.0
2021-09-02 13:35:00,61.69,61.7,61.59,61.6,19034.0,55.021,55.0299,54.9318,54.9407,19034.0
2021-09-02 13:40:00,61.6,61.65,61.6,61.63,25548.0,54.9407,54.9853,54.9407,54.9675,25548.0
2021-09-02 13:45:00,61.63,61.64,61.59,61.63,18642.0,54.9675,54.9764,54.9318,54.9675,18642.0
2021-09-02 13:50:00,61.62,61.66,61.6,61.62,30982.0,54.9586,54.9942,54.9407,54.9586,30982.0
2021-09-02 13:55:00,61.62,61.67,61.6,61.66,24321.0,54.9586,55.0032,54.9407,54.9942,24321.0
2021-09-02 14:00:00,61.66,61.68,61.59,61.59,23146.0,54.9942,55.0121,54.9318,54.9318,23146.0
2021-09-02 14:05:00,61.6,61.61,61.54,61.61,24744.0,54.9407,54.9497,54.8872,54.9497,24744.0
2021-09-02 14:10:00,61.6,61.6,61.52,61.55,23557.0,54.9407,54.9407,54.8694,54.8961,23557.0
2021-09-02 14:15:00,61.56,61.57,61.53,61.57,20828.0,54.9051,54.914,54.8783,54.914,20828.0
2021-09-02 14:20:00,61.56,61.59,61.52,61.52,43596.0,54.9051,54.9318,54.8694,54.8694,43596.0
2021-09-02 14:25:00,61.52,61.54,61.5,61.51,18683.0,54.8694,54.8872,54.8515,54.8605,18683.0
2021-09-02 14:30:00,61.51,61.58,61.5,61.55,13146.0,54.8605,54.9229,54.8515,54.8961,13146.0
2021-09-02 14:35:00,61.55,61.56,61.45,61.47,28481.0,54.8961,54.9051,54.807,54.8248,28481.0
2021-09-02 14:40:00,61.46,61.55,61.44,61.54,14033.0,54.8159,54.8961,54.798,54.8872,14033.0
2021-09-02 14:45:00,61.54,61.56,61.52,61.53,26020.0,54.8872,54.9051,54.8694,54.8783,26020.0
2021-09-02 14:50:00,61.53,61.56,61.5,61.52,17768.0,54.8783,54.9051,54.8515,54.8694,17768.0
2021-09-02 14:55:00,61.52,61.56,61.51,61.54,33813.0,54.8694,54.9051,54.8605,54.8872,33813.0
2021-09-02 15:00:00,61.54,61.62,61.54,61.58,21258.0,54.8872,54.9586,54.8872,54.9229,21258.0
2021-09-02 15:05:00,61.58,61.6,61.55,61.55,24585.0,54.9229,54.9407,54.8961,54.8961,24585.0
2021-09-02 15:10:00,61.54,61.55,61.48,61.53,22935.0,54.8872,54.8961,54.8337,54.8783,22935.0
2021-09-02 15:15:00,61.52,61.57,61.51,61.55,29050.0,54.8694,54.914,54.8605,54.8961,29050.0
2021-09-02 15:20:00,61.55,61.56,61.43,61.46,44777.0,54.8961,54.9051,54.7891,54.8159,44777.0
2021-09-02 15:25:00,61.46,61.53,61.46,61.49,31409.0,54.8159,54.8783,54.8159,54.8426,31409.0
2021-09-02 15:30:00,61.5,61.5,61.41,61.46,39164.0,54.8515,54.8515,54.7713,54.8159,39164.0
2021-09-02 15:35:00,61.46,61.48,61.4,61.44,46563.0,54.8159,54.8337,54.7624,54.798,46563.0
2021-09-02 15:40:00,61.44,61.47,61.42,61.44,72470.0,54.798,54.8248,54.7802,54.798,72470.0
2021-09-02 15:45:00,61.44,61.48,61.39,61.42,69844.0,54.798,54.8337,54.7534,54.7802,69844.0
2021-09-02 15:50:00,61.42,61.58,61.42,61.58,76939.0,54.7802,54.9229,54.7802,54.9229,76939.0
2021-09-02 15:55:00,61.57,61.66,61.53,61.66,195546.0,54.914,54.9942,54.8783,54.9942,195546.0
2021-09-03 09:30:00,61.7,61.96,61.55,61.94,81959.0,55.0299,55.2618,54.8961,55.244,81959.0
2021-09-03 09:35:00,61.96,61.96,61.75,61.75,22753.0,55.2618,55.2618,55.0745,55.0745,22753.0
2021-09-03 09:40:00,61.71,61.89,61.64,61.71,46975.0,55.0388,55.1994,54.9764,55.0388,46975.0
2021-09-03 09:45:00,61.73,61.82,61.64,61.81,36790.0,55.0567,55.137,54.9764,55.128,36790.0
2021-09-03 09:50:00,61.81,61.81,61.46,61.5,61292.0,55.128,55.128,54.8159,54.8515,61292.0
2021-09-03 09:55:00,61.47,61.5,61.35,61.4,28645.0,54.8248,54.8515,54.7178,54.7624,28645.0
2021-09-03 10:00:00,61.39,61.39,61.12,61.26,75342.0,54.7534,54.7534,54.5126,54.6375,75342.0
2021-09-03 10:05:00,61.28,61.35,61.18,61.33,49337.0,54.6553,54.7178,54.5661,54.6999,49337.0
2021-09-03 10:10:00,61.34,61.58,61.32,61.58,79604.0,54.7088,54.9229,54.691,54.9229,79604.0
2021-09-03 10:15:00,61.58,61.61,61.5,61.53,43962.0,54.9229,54.9497,54.8515,54.8783,43962.0
2021-09-03 10:20:00,61.53,61.58,61.43,61.45,28499.0,54.8783,54.9229,54.7891,54.807,28499.0
2021-09-03 10:25:00,61.44,61.45,61.35,61.36,22978.0,54.798,54.807,54.7178,54.7267,22978.0
2021-09-03 10:30:00,61.37,61.38,61.3,61.31,26054.0,54.7356,54.7445,54.6732,54.6821,26054.0
2021-09-03 10:35:00,61.32,61.35,61.27,61.27,26052.0,54.691,54.7178,54.6464,54.6464,26052.0
2021-09-03 10:40:00,61.29,61.29,61.14,61.19,41409.0,54.6642,54.6642,54.5305,54.5751,41409.0
2021-09-03 10:45:00,61.21,61.27,61.18,61.24,22982.0,54.5929,54.6464,54.5661,54.6197,22982.0
2021-09-03 10:50:00,61.24,61.24,61.13,61.16,39420.0,54.6197,54.6197,54.5215,54.5483,39420.0
2021-09-03 10:55:00,61.16,61.28,61.09,61.27,47943.0,54.5483,54.6553,54.4859,54.6464,47943.0
2021-09-03 11:00:00,61.27,61.41,61.27,61.37,34236.0,54.6464,54.7713,54.6464,54.7356,34236.0
2021-09-03 11:05:00,61.36,61.36,61.26,61.36,24112.0,54.7267,54.7267,54.6375,54.7267,24112.0
2021-09-03 11:10:00,61.36,61.41,61.32,61.34,28283.0,54.7267,54.7713,54.691,54.7088,28283.0
2021-09-03 11:15:00,61.35,61.35,61.21,61.23,33072.0,54.7178,54.7178,54.5929,54.6107,33072.0
2021-09-03 11:20:00,61.23,61.24,61.12,61.16,22160.0,54.6107,54.6197,54.5126,54.5483,22160.0
2021-09-03 11:25:00,61.16,61.19,61.12,61.17,23034.0,54.5483,54.5751,54.5126,54.5572,23034.0
2021-09-03 11:30:00,61.18,61.19,61.08,61.14,22774.0,54.5661,54.5751,54.477,54.5305,22774.0
2021-09-03 11:35:00,61.13,61.16,61.08,61.1,17718.0,54.5215,54.5483,54.477,54.4948,17718.0
2021-09-03 11:40:00,61.09,61.12,61.05,61.1,12745.0,54.4859,54.5126,54.4502,54.4948,12745.0
2021-09-03 11:45:00,61.11,61.18,61.1,61.14,16169.0,54.5037,54.5661,54.4948,54.5305,16169.0
2021-09-03 11:50:00,61.14,61.14,61.06,61.09,14193.0,54.5305,54.5305,54.4591,54.4859,14193.0
2021-09-03 11:55:00,61.09,61.13,61.07,61.11,14053.0,54.4859,54.5215,54.468,54.5037,14053.0
2021-09-03 12:00:00,61.1,61.1,60.96,60.98,23523.0,54.4948,54.4948,54.3699,54.3878,23523.0
2021-09-03 12:05:00,60.98,61.03,60.98,61.01,15576.0,54.3878,54.4324,54.3878,54.4145,15576.0
2021-09-03 12:10:00,60.98,61.01,60.95,60.97,22136.0,54.3878,54.4145,54.361,54.3788,22136.0
2021-09-03 12:15:00,60.97,60.98,60.89,60.9,28058.0,54.3788,54.3878,54.3075,54.3164,28058.0
2021-09-03 12:20:00,60.9,60.95,60.87,60.95,21150.0,54.3164,54.361,54.2897,54.361,21150.0
2021-09-03 12:25:00,60.96,61.01,60.94,61.01,13889.0,54.3699,54.4145,54.3521,54.4145,13889.0
2021-09-03 12:30:00,61.02,61.02,60.91,60.93,14390.0,54.4234,54.4234,54.3253,54.3432,14390.0
2021-09-03 12:35:00,60.93,60.96,60.88,60.96,11153.0,54.3432,54.3699,54.2986,54.3699,11153.0
2021-09-03 12:40:00,60.95,60.96,60.92,60.95,23195.0,54.361,54.3699,54.3342,54.361,23195.0
2021-09-03 12:45:00,60.95,61.01,60.93,61.0,16751.0,54.361,54.4145,54.3432,54.4056,16751.0
2021-09-03 12:50:00,61.0,61.01,60.97,61.01,18251.0,54.4056,54.4145,54.3788,54.4145,18251.0
2021-09-03 12:55:00,61.0,61.0,60.92,60.97,14386.0,54.4056,54.4056,54.3342,54.3788,14386.0
2021-09-03 13:00:00,60.97,61.08,60.95,61.07,17191.0,54.3788,54.477,54.361,54.468,17191.0
2021-09-03 13:05:00,61.07,61.12,61.07,61.12,18647.0,54.468,54.5126,54.468,54.5126,18647.0
2021-09-03 13:10:00,61.12,61.18,61.11,61.18,14959.0,54.5126,54.5661,54.5037,54.5661,14959.0
2021-09-03 13:15:00,61.18,61.2,61.15,61.16,15187.0,54.5661,54.584,54.5394,54.5483,15187.0
2021-09-03 13:20:00,61.17,61.18,61.13,61.15,11470.0,54.5572,54.5661,54.5215,54.5394,11470.0
2021-09-03 13:25:00,61.15,61.16,61.1,61.1,16719.0,54.5394,54.5483,54.4948,54.4948,16719.0
2021-09-03 13:30:00,61.11,61.17,61.09,61.14,19917.0,54.5037,54.5572,54.4859,54.5305,19917.0
2021-09-03 13:35:00,61.13,61.2,61.12,61.19,11542.0,54.5215,54.584,54.5126,54.5751,11542.0
2021-09-03 13:40:00,61.2,61.24,61.17,61.23,42871.0,54.584,54.6197,54.5572,54.6107,42871.0
2021-09-03 13:45:00,61.22,61.27,61.21,61.26,24132.0,54.6018,54.6464,54.5929,54.6375,24132.0
2021-09-03 13:50:00,61.25,61.28,61.23,61.25,16247.0,54.6286,54.6553,54.6107,54.6286,16247.0
2021-09-03 13:55:00,61.26,61.29,61.24,61.25,13125.0,54.6375,54.6642,54.6197,54.6286,13125.0
2021-09-03 14:00:00,61.24,61.26,61.21,61.24,10630.0,54.6197,54.6375,54.5929,54.6197,10630.0
2021-09-03 14:05:00,61.25,61.28,61.23,61.27,19464.0,54.6286,54.6553,54.6107,54.6464,19464.0
2021-09-03 14:10:00,61.28,61.31,61.27,61.3,15773.0,54.6553,54.6821,54.6464,54.6732,15773.0
2021-09-03 14:15:00,61.3,61.31,61.29,61.3,14084.0,54.6732,54.6821,54.6642,54.6732,14084.0
2021-09-03 14:20:00,61.3,61.3,61.23,61.23,10659.0,54.6732,54.6732,54.6107,54.6107,10659.0
2021-09-03 14:25:00,61.23,61.23,61.15,61.16,26987.0,54.6107,54.6107,54.5394,54.5483,26987.0
2021-09-03 14:30:00,61.16,61.17,61.13,61.16,19239.0,54.5483,54.5572,54.5215,54.5483,19239.0
2021-09-03 14:35:00,61.16,61.18,61.14,61.18,11321.0,54.5483,54.5661,54.5305,54.5661,11321.0
2021-09-03 14:40:00,61.18,61.19,61.16,61.16,11228.0,54.5661,54.5751,54.5483,54.5483,11228.0
2021-09-03 14:45:00,61.17,61.19,61.16,61.19,13953.0,54.5572,54.5751,54.5483,54.5751,13953.0
2021-09-03 14:50:00,61.19,61.28,61.19,61.28,22032.0,54.5751,54.6553,54.5751,54.6553,22032.0
2021-09-03 14:55:00,61.28,61.31,61.26,61.27,28293.0,54.6553,54.6821,54.6375,54.6464,28293.0
2021-09-03 15:00:00,61.27,61.33,61.26,61.32,35505.0,54.6464,54.6999,54.6375,54.691,35505.0
2021-09-03 15:05:00,61.32,61.35,61.3,61.31,48411.0,54.691,54.7178,54.6732,54.6821,48411.0
2021-09-03 15:10:00,61.3,61.33,61.29,61.32,32084.0,54.6732,54.6999,54.6642,54.691,32084.0
2021-09-03 15:15:00,61.31,61.32,61.25,61.29,17924.0,54.6821,54.691,54.6286,54.6642,17924.0
2021-09-03 15:20:00,61.28,61.29,61.25,61.27,22228.0,54.6553,54.6642,54.6286,54.6464,22228.0
2021-09-03 15:25:00,61.27,61.29,61.24,61.25,22190.0,54.6464,54.6642,54.6197,54.6286,22190.0
2021-09-03 15:30:00,61.26,61.35,61.23,61.35,44560.0,54.6375,54.7178,54.6107,54.7178,44560.0
2021-09-03 15:35:00,61.35,61.39,61.33,61.37,55316.0,54.7178,54.7534,54.6999,54.7356,55316.0
2021-09-03 15:40:00,61.36,61.37,61.31,61.34,36558.0,54.7267,54.7356,54.6821,54.7088,36558.0
2021-09-03 15:45:00,61.33,61.38,61.33,61.37,35229.0,54.6999,54.7445,54.6999,54.7356,35229.0
2021-09-03 15:50:00,61.36,61.4,61.29,61.3,95022.0,54.7267,54.7624,54.6642,54.6732,95022.0
2021-09-03 15:55:00,61.3,61.31,61.21,61.22,171607.0,54.6732,54.6821,54.5929,54.6018,171607.0
2021-09-07 09:30:00,61.23,61.35,61.14,61.35,65154.0,54.6107,54.7178,54.5305,54.7178,65154.0
2021-09-07 09:35:00,61.35,61.42,61.2,61.2,60012.0,54.7178,54.7802,54.584,54.584,60012.0
2021-09-07 09:40:00,61.2,61.37,61.14,61.36,42878.0,54.584,54.7356,54.5305,54.7267,42878.0
2021-09-07 09:45:00,61.35,61.45,61.28,61.43,41804.0,54.7178,54.807,54.6553,54.7891,41804.0
2021-09-07 09:50:00,61.44,61.73,61.4,61.68,26762.0,54.798,55.0567,54.7624,55.0121,26762.0
2021-09-07 09:55:00,61.71,61.71,61.57,61.59,36853.0,55.0388,55.0388,54.914,54.9318,36853.0
2021-09-07 10:00:00,61.59,61.69,61.5,61.61,59923.0,54.9318,55.021,54.8515,54.9497,59923.0
2021-09-07 10:05:00,61.61,61.65,61.5,61.51,36281.0,54.9497,54.9853,54.8515,54.8605,36281.0
2021-09-07 10:10:00,61.48,61.56,61.41,61.48,38721.0,54.8337,54.9051,54.7713,54.8337,38721.0
2021-09-07 10:15:00,61.48,61.61,61.45,61.54,24907.0,54.8337,54.9497,54.807,54.8872,24907.0
2021-09-07 10:20:00,61.52,61.58,61.46,61.47,22183.0,54.8694,54.9229,54.8159,54.8248,22183.0
2021-09-07 10:25:00,61.46,61.49,61.42,61.45,48340.0,54.8159,54.8426,54.7802,54.807,48340.0
2021-09-07 10:30:00,61.46,61.47,61.28,61.3,61159.0,54.8159,54.8248,54.6553,54.6732,61159.0
2021-09-07 10:35:00,61.31,61.39,61.26,61.31,38428.0,54.6821,54.7534,54.6375,54.6821,38428.0
2021-09-07 10:40:00,61.3,61.35,61.22,61.31,18854.0,54.6732,54.7178,54.6018,54.6821,18854.0
2021-09-07 10:45:00,61.3,61.34,61.21,61.28,65600.0,54.6732,54.7088,54.5929,54.6553,65600.0
2021-09-07 10:50:00,61.28,61.37,61.22,61.36,20516.0,54.6553,54.7356,54.6018,54.7267,20516.0
2021-09-07 10:55:00,61.35,61.38,61.3,61.33,18312.0,54.7178,54.7445,54.6732,54.6999,18312.0
2021-09-07 11:00:00,61.32,61.36,61.24,61.27,33940.0,54.691,54.7267,54.6197,54.6464,33940.0
2021-09-07 11:05:00,61.27,61.28,61.19,61.22,40231.0,54.6464,54.6553,54.5751,54.6018,40231.0
2021-09-07 11:10:00,61.22,61.23,61.14,61.2,38305.0,54.6018,54.6107,54.5305,54.584,38305.0
2021-09-07 11:15:00,61.21,61.26,61.16,61.24,18139.0,54.5929,54.6375,54.5483,54.6197,18139.0
2021-09-07 11:20:00,61.23,61.27,61.2,61.25,15285.0,54.6107,54.6464,54.584,54.6286,15285.0
2021-09-07 11:25:00,61.25,61.35,61.23,61.35,19660.0,54.6286,54.7178,54.6107,54.7178,19660.0
2021-09-07 11:30:00,61.34,61.4,61.33,61.38,13620.0,54.7088,54.7624,54.6999,54.7445,13620.0
2021-09-07 11:35:00,61.39,61.46,61.36,61.41,37923.0,54.7534,54.8159,54.7267,54.7713,37923.0
2021-09-07 11:40:00,61.42,61.42,61.35,61.39,33208.0,54.7802,54.7802,54.7178,54.7534,33208.0
2021-09-07 11:45:00,61.38,61.4,61.33,61.35,32973.0,54.7445,54.7624,54.6999,54.7178,32973.0
2021-09-07 11:50:00,61.35,61.36,61.18,61.18,20107.0,54.7178,54.7267,54.5661,54.5661,20107.0
2021-09-07 11:55:00,61.17,61.21,61.12,61.13,25392.0,54.5572,54.5929,54.5126,54.5215,25392.0
2021-09-07 12:00:00,61.14,61.23,61.12,61.2,28601.0,54.5305,54.6107,54.5126,54.584,28601.0
2021-09-07 12:05:00,61.21,61.26,61.21,61.23,19800.0,54.5929,54.6375,54.5929,54.6107,19800.0
2021-09-07 12:10:00,61.23,61.25,61.13,61.13,22387.0,54.6107,54.6286,54.5215,54.5215,22387.0
2021-09-07 12:15:00,61.13,61.14,61.09,61.1,25118.0,54.5215,54.5305,54.4859,54.4948,25118.0
2021-09-07 12:20:00,61.1,61.12,61.08,61.09,11878.0,54.4948,54.5126,54.477,54.4859,11878.0
2021-09-07 12:25:00,61.09,61.16,61.08,61.13,35686.0,54.4859,54.5483,54.477,54.5215,35686.0
2021-09-07 12:30:00,61.13,61.21,61.13,61.2,19218.0,54.5215,54.5929,54.5215,54.584,19218.0
2021-09-07 12:35:00,61.21,61.25,61.19,61.2,12332.0,54.5929,54.6286,54.5751,54.584,12332.0
2021-09-07 12:40:00,61.2,61.31,61.19,61.3,20610.0,54.584,54.6821,54.5751,54.6732,20610.0
2021-09-07 12:45:00,61.31,61.37,61.3,61.34,21615.0,54.6821,54.7356,54.6732,54.7088,21615.0
2021-09-07 12:50:00,61.34,61.39,61.32,61.38,13141.0,54.7088,54.7534,54.691,54.7445,13141.0
2021-09-07 12:55:00,61.38,61.42,61.37,61.42,15521.0,54.7445,54.7802,54.7356,54.7802,15521.0
2021-09-07 13:00:00,61.41,61.46,61.39,61.44,22029.0,54.7713,54.8159,54.7534,54.798,22029.0
2021-09-07 13:05:00,61.43,61.46,61.42,61.45,13390.0,54.7891,54.8159,54.7802,54.807,13390.0
2021-09-07 13:10:00,61.45,61.48,61.42,61.48,12462.0,54.807,54.8337,54.7802,54.8337,12462.0
2021-09-07 13:15:00,61.48,61.49,61.44,61.46,9844.0,54.8337,54.8426,54.798,54.8159,9844.0
2021-09-07 13:20:00,61.47,61.48,61.4,61.4,11572.0,54.8248,54.8337,54.7624,54.7624,11572.0
2021-09-07 13:25:00,61.4,61.41,61.36,61.37,13913.0,54.7624,54.7713,54.7267,54.7356,13913.0
2021-09-07 13:30:00,61.37,61.39,61.35,61.35,25758.0,54.7356,54.7534,54.7178,54.7178,25758.0
2021-09-07 13:35:00,61.35,61.36,61.31,61.35,12488.0,54.7178,54.7267,54.6821,54.7178,12488.0
2021-09-07 13:40:00,61.35,61.41,61.35,61.4,13976.0,54.7178,54.7713,54.7178,54.7624,13976.0
2021-09-07 13:45:00,61.39,61.41,61.35,61.37,16053.0,54.7534,54.7713,54.7178,54.7356,16053.0
2021-09-07 13:50:00,61.37,61.38,61.33,61.38,14559.0,54.7356,54.7445,54.6999,54.7445,14559.0
2021-09-07 13:55:00,61.38,61.39,61.34,61.37,12452.0,54.7445,54.7534,54.7088,54.7356,12452.0
2021-09-07 14:00:00,61.36,61.37,61.31,61.37,24726.0,54.7267,54.7356,54.6821,54.7356,24726.0
2021-09-07 14:05:00,61.36,61.37,61.28,61.3,37237.0,54.7267,54.7356,54.6553,54.6732,37237.0
2021-09-07 14:10:00,61.3,61.35,61.3,61.33,23634.0,54.6732,54.7178,54.6732,54.6999,23634.0
2021-09-07 14:15:00,61.34,61.35,61.25,61.26,11056.0,54.7088,54.7178,54.6286,54.6375,11056.0
2021-09-07 14:20:00,61.27,61.28,61.26,61.28,6975.0,54.6464,54.6553,54.6375,54.6553,6975.0
2021-09-07 14:25:00,61.27,61.28,61.22,61.23,17993.0,54.6464,54.6553,54.6018,54.6107,17993.0
2021-09-07 14:30:00,61.22,61.26,61.19,61.26,13669.0,54.6018,54.6375,54.5751,54.6375,13669.0
2021-09-07 14:35:00,61.26,61.27,61.23,61.27,18220.0,54.6375,54.6464,54.6107,54.6464,18220.0
2021-09-07 14:40:00,61.28,61.3,61.23,61.26,19613.0,54.6553,54.6732,54.6107,54.6375,19613.0
2021-09-07 14:45:00,61.26,61.29,61.26,61.29,11907.0,54.6375,54.6642,54.6375,54.6642,11907.0
2021-09-07 14:50:00,61.29,61.29,61.23,61.23,19300.0,54.6642,54.6642,54.6107,54.6107,19300.0
2021-09-07 14:55:00,61.24,61.27,61.24,61.24,19138.0,54.6197,54.6464,54.6197,54.6197,19138.0
2021-09-07 15:00:00,61.24,61.28,61.24,61.28,18083.0,54.6197,54.6553,54.6197,54.6553,18083.0
2021-09-07 15:05:00,61.28,61.28,61.22,61.23,24715.0,54.6553,54.6553,54.6018,54.6107,24715.0
2021-09-07 15:10:00,61.23,61.24,61.13,61.13,40907.0,54.6107,54.6197,54.5215,54.5215,40907.0
2021-09-07 15:15:00,61.13,61.15,61.08,61.12,21549.0,54.5215,54.5394,54.477,54.5126,21549.0
2021-09-07 15:20:00,61.11,61.15,61.09,61.15,16808.0,54.5037,54.5394,54.4859,54.5394,16808.0
2021-09-07 15:25:00,61.14,61.15,61.08,61.1,27369.0,54.5305,54.5394,54.477,54.4948,27369.0
2021-09-07 15:30:00,61.1,61.13,61.05,61.11,45162.0,54.4948,54.5215,54.4502,54.5037,45162.0
2021-09-07 15:35:00,61.11,61.11,61.0,61.02,44098.0,54.5037,54.5037,54.4056,54.4234,44098.0
2021-09-07 15:40:00,61.02,61.04,60.97,60.98,40183.0,54.4234,54.4413,54.3788,54.3878,40183.0
2021-09-07 15:45:00,60.98,61.0,60.94,60.98,45009.0,54.3878,54.4056,54.3521,54.3878,45009.0
2021-09-07 15:50:00,60.99,61.02,60.91,60.92,75048.0,54.3967,54.4234,54.3253,54.3342,75048.0
2021-09-07 15:55:00,60.91,60.91,60.83,60.89,310048.0,54.3253,54.3253,54.254,54.3075,310048.0
2021-09-08 09:30:00,60.74,60.85,60.47,60.64,55392.0,54.1737,54.2718,53.9329,54.0845,55392.0
2021-09-08 09:35:00,60.67,60.84,60.64,60.84,49022.0,54.1113,54.2629,54.0845,54.2629,49022.0
2021-09-08 09:40:00,60.85,60.98,60.84,60.93,38204.0,54.2718,54.3878,54.2629,54.3432,38204.0
2021-09-08 09:45:00,60.94,60.97,60.73,60.79,69799.0,54.3521,54.3788,54.1648,54.2183,69799.0
2021-09-08 09:50:00,60.78,60.89,60.7,60.87,30164.0,54.2094,54.3075,54.138,54.2897,30164.0
2021-09-08 09:55:00,60.88,60.91,60.79,60.84,48597.0,54.2986,54.3253,54.2183,54.2629,48597.0
2021-09-08 10:00:00,60.85,61.05,60.81,60.85,58804.0,54.2718,54.4502,54.2361,54.2718,58804.0
2021-09-08 10:05:00,60.86,61.0,60.83,61.0,35689.0,54.2807,54.4056,54.254,54.4056,35689.0
2021-09-08 10:10:00,61.01,61.03,60.87,61.02,33715.0,54.4145,54.4324,54.2897,54.4234,33715.0
2021-09-08 10:15:00,61.02,61.03,60.87,60.97,64255.0,54.4234,54.4324,54.2897,54.3788,64255.0
2021-09-08 10:20:00,60.97,61.0,60.87,60.9,33447.0,54.3788,54.4056,54.2897,54.3164,33447.0
2021-09-08 10:25:00,60.9,60.9,60.75,60.81,27102.0,54.3164,54.3164,54.1826,54.2361,27102.0
2021-09-08 10:30:00,60.82,60.84,60.73,60.77,21347.0,54.2451,54.2629,54.1648,54.2005,21347.0
2021-09-08 10:35:00,60.76,60.77,60.57,60.61,29454.0,54.1915,54.2005,54.0221,54.0578,29454.0
2021-09-08 10:40:00,60.62,60.62,60.41,60.46,41444.0,54.0667,54.0667,53.8794,53.924,41444.0
2021-09-08 10:45:00,60.46,60.61,60.42,60.61,24120.0,53.924,54.0578,53.8883,54.0578,24120.0
2021-09-08 10:50:00,60.61,60.61,60.38,60.4,30378.0,54.0578,54.0578,53.8526,53.8705,30378.0
2021-09-08 10:55:00,60.4,60.6,60.37,60.52,40324.0,53.8705,54.0488,53.8437,53.9775,40324.0
2021-09-08 11:00:00,60.51,60.64,60.49,60.58,18337.0,53.9686,54.0845,53.9507,54.031,18337.0
2021-09-08 11:05:00,60.56,60.65,60.55,60.62,40201.0,54.0132,54.0934,54.0042,54.0667,40201.0
2021-09-08 11:10:00,60.62,60.77,60.62,60.76,19060.0,54.0667,54.2005,54.0667,54.1915,19060.0
2021-09-08 11:15:00,60.77,60.86,60.74,60.84,26861.0,54.2005,54.2807,54.1737,54.2629,26861.0
2021-09-08 11:20:00,60.84,60.86,60.77,60.8,27930.0,54.2629,54.2807,54.2005,54.2272,27930.0
2021-09-08 11:25:00,60.8,60.81,60.7,60.7,15560.0,54.2272,54.2361,54.138,54.138,15560.0
2021-09-08 11:30:00,60.71,60.78,60.69,60.7,17036.0,54.1469,54.2094,54.1291,54.138,17036.0
2021-09-08 11:35:00,60.7,60.72,60.65,60.72,16250.0,54.138,54.1559,54.0934,54.1559,16250.0
2021-09-08 11:40:00,60.72,60.77,60.71,60.73,19084.0,54.1559,54.2005,54.1469,54.1648,19084.0
2021-09-08 11:45:00,60.73,60.81,60.71,60.72,14203.0,54.1648,54.2361,54.1469,54.1559,14203.0
2021-09-08 11:50:00,60.72,60.77,60.7,60.73,16333.0,54.1559,54.2005,54.138,54.1648,16333.0
2021-09-08 11:55:00,60.74,60.75,60.68,60.69,15096.0,54.1737,54.1826,54.1202,54.1291,15096.0
2021-09-08 12:00:00,60.7,60.86,60.7,60.8,47179.0,54.138,54.2807,54.138,54.2272,47179.0
2021-09-08 12:05:00,60.8,60.88,60.79,60.87,28365.0,54.2272,54.2986,54.2183,54.2897,28365.0
2021-09-08 12:10:00,60.89,60.94,60.88,60.92,15142.0,54.3075,54.3521,54.2986,54.3342,15142.0
2021-09-08 12:15:00,60.93,61.0,60.9,61.0,25181.0,54.3432,54.4056,54.3164,54.4056,25181.0
2021-09-08 12:20:00,61.0,61.02,60.98,60.99,17538.0,54.4056,54.4234,54.3878,54.3967,17538.0
2021-09-08 12:25:00,60.98,61.02,60.93,61.02,17861.0,54.3878,54.4234,54.3432,54.4234,17861.0
2021-09-08 12:30:00,61.03,61.04,61.0,61.01,17682.0,54.4324,54.4413,54.4056,54.4145,17682.0
2021-09-08 12:35:00,61.01,61.03,60.99,61.03,65843.0,54.4145,54.4324,54.3967,54.4324,65843.0
2021-09-08 12:40:00,61.03,61.05,61.0,61.03,239225.0,54.4324,54.4502,54.4056,54.4324,239225.0
2021-09-08 12:45:00,61.03,61.06,61.0,61.04,33957.0,54.4324,54.4591,54.4056,54.4413,33957.0
2021-09-08 12:50:00,61.04,61.08,61.02,61.06,22567.0,54.4413,54.477,54.4234,54.4591,22567.0
2021-09-08 12:55:00,61.06,61.08,60.99,61.04,50766.0,54.4591,54.477,54.3967,54.4413,50766.0
2021-09-08 13:00:00,61.03,61.03,60.93,60.96,16628.0,54.4324,54.4324,54.3432,54.3699,16628.0
2021-09-08 13:05:00,60.96,61.02,60.93,60.94,18389.0,54.3699,54.4234,54.3432,54.3521,18389.0
2021-09-08 13:10:00,60.95,60.95,60.9,60.92,27721.0,54.361,54.361,54.3164,54.3342,27721.0
2021-09-08 13:15:00,60.92,60.97,60.91,60.96,22107.0,54.3342,54.3788,54.3253,54.3699,22107.0
2021-09-08 13:20:00,60.96,61.0,60.9,60.98,18361.0,54.3699,54.4056,54.3164,54.3878,18361.0
2021-09-08 13:25:00,60.98,61.03,60.95,61.01,19379.0,54.3878,54.4324,54.361,54.4145,19379.0
2021-09-08 13:30:00,61.01,61.02,60.96,60.96,17097.0,54.4145,54.4234,54.3699,54.3699,17097.0
2021-09-08 13:35:00,60.95,60.96,60.91,60.94,12510.0,54.361,54.3699,54.3253,54.3521,12510.0
2021-09-08 13:40:00,60.94,60.98,60.93,60.97,13212.0,54.3521,54.3878,54.3432,54.3788,13212.0
2021-09-08 13:45:00,60.97,60.97,60.92,60.94,18754.0,54.3788,54.3788,54.3342,54.3521,18754.0
2021-09-08 13:50:00,60.95,60.97,60.89,60.93,13803.0,54.361,54.3788,54.3075,54.3432,13803.0
2021-09-08 13:55:00,60.93,60.94,60.89,60.9,33979.0,54.3432,54.3521,54.3075,54.3164,33979.0
2021-09-08 14:00:00,60.9,61.0,60.9,60.99,32829.0,54.3164,54.4056,54.3164,54.3967,32829.0
2021-09-08 14:05:00,60.98,61.0,60.94,60.96,9397.0,54.3878,54.4056,54.3521,54.3699,9397.0
2021-09-08 14:10:00,60.98,61.0,60.96,61.0,14294.0,54.3878,54.4056,54.3699,54.4056,14294.0
2021-09-08 14:15:00,61.0,61.01,60.92,60.93,18136.0,54.4056,54.4145,54.3342,54.3432,18136.0
2021-09-08 14:20:00,60.94,60.94,60.87,60.88,11122.0,54.3521,54.3521,54.2897,54.2986,11122.0
2021-09-08 14:25:00,60.89,60.93,60.88,60.93,17149.0,54.3075,54.3432,54.2986,54.3432,17149.0
2021-09-08 14:30:00,60.93,60.95,60.91,60.91,12980.0,54.3432,54.361,54.3253,54.3253,12980.0
2021-09-08 14:35:00,60.92,60.92,60.89,60.91,20673.0,54.3342,54.3342,54.3075,54.3253,20673.0
2021-09-08 14:40:00,60.92,60.95,60.9,60.92,12291.0,54.3342,54.361,54.3164,54.3342,12291.0
2021-09-08 14:45:00,60.94,60.96,60.9,60.91,9207.0,54.3521,54.3699,54.3164,54.3253,9207.0
2021-09-08 14:50:00,60.92,60.92,60.86,60.88,228075.0,54.3342,54.3342,54.2807,54.2986,228075.0
2021-09-08 14:55:00,60.88,60.88,60.85,60.86,15617.0,54.2986,54.2986,54.2718,54.2807,15617.0
2021-09-08 15:00:00,60.86,60.88,60.82,60.88,15211.0,54.2807,54.2986,54.2451,54.2986,15211.0
2021-09-08 15:05:00,60.89,60.9,60.85,60.86,20561.0,54.3075,54.3164,54.2718,54.2807,20561.0
2021-09-08 15:10:00,60.87,60.95,60.85,60.95,15342.0,54.2897,54.361,54.2718,54.361,15342.0
2021-09-08 15:15:00,60.94,60.95,60.91,60.93,17421.0,54.3521,54.361,54.3253,54.3432,17421.0
2021-09-08 15:20:00,60.94,60.94,60.89,60.89,12568.0,54.3521,54.3521,54.3075,54.3075,12568.0
2021-09-08 15:25:00,60.9,60.9,60.85,60.87,12157.0,54.3164,54.3164,54.2718,54.2897,12157.0
2021-09-08 15:30:00,60.87,60.9,60.82,60.9,21816.0,54.2897,54.3164,54.2451,54.3164,21816.0
2021-09-08 15:35:00,60.89,60.98,60.88,60.93,38118.0,54.3075,54.3878,54.2986,54.3432,38118.0
2021-09-08 15:40:00,60.94,61.01,60.92,61.0,52184.0,54.3521,54.4145,54.3342,54.4056,52184.0
2021-09-08 15:45:00,61.0,61.02,60.96,60.96,40277.0,54.4056,54.4234,54.3699,54.3699,40277.0
2021-09-08 15:50:00,60.97,61.0,60.91,60.95,85909.0,54.3788,54.4056,54.3253,54.361,85909.0
2021-09-08 15:55:00,60.95,60.99,60.93,60.99,151185.0,54.361,54.3967,54.3432,54.3967,151185.0
2021-09-09 09:30:00,60.81,61.22,60.72,61.2,94568.0,54.2361,54.6018,54.1559,54.584,94568.0
2021-09-09 09:35:00,61.2,61.36,61.18,61.36,28030.0,54.584,54.7267,54.5661,54.7267,28030.0
2021-09-09 09:40:00,61.35,61.53,61.3,61.49,46194.0,54.7178,54.8783,54.6732,54.8426,46194.0
2021-09-09 09:45:00,61.49,61.57,61.41,61.49,67549.0,54.8426,54.914,54.7713,54.8426,67549.0
2021-09-09 09:50:00,61.49,61.63,61.49,61.57,51557.0,54.8426,54.9675,54.8426,54.914,51557.0
2021-09-09 09:55:00,61.57,61.65,61.55,61.63,55508.0,54.914,54.9853,54.8961,54.9675,55508.0
2021-09-09 10:00:00,61.63,61.77,61.55,61.74,84126.0,54.9675,55.0924,54.8961,55.0656,84126.0
2021-09-09 10:05:00,61.75,61.98,61.73,61.96,66488.0,55.0745,55.2797,55.0567,55.2618,66488.0
2021-09-09 10:10:00,61.95,62.12,61.92,62.07,72329.0,55.2529,55.4045,55.2261,55.3599,72329.0
2021-09-09 10:15:00,62.07,62.11,61.91,61.92,27399.0,55.3599,55.3956,55.2172,55.2261,27399.0
2021-09-09 10:20:00,61.95,61.99,61.77,61.81,269830.0,55.2529,55.2886,55.0924,55.128,269830.0
2021-09-09 10:25:00,61.82,61.86,61.75,61.75,90725.0,55.137,55.1726,55.0745,55.0745,90725.0
2021-09-09 10:30:00,61.73,61.79,61.65,61.72,122416.0,55.0567,55.1102,54.9853,55.0478,122416.0
2021-09-09 10:35:00,61.72,61.82,61.71,61.73,80360.0,55.0478,55.137,55.0388,55.0567,80360.0
2021-09-09 10:40:00,61.73,61.75,61.63,61.69,57079.0,55.0567,55.0745,54.9675,55.021,57079.0
2021-09-09 10:45:00,61.7,61.77,61.59,61.59,37427.0,55.0299,55.0924,54.9318,54.9318,37427.0
2021-09-09 10:50:00,61.59,61.7,61.58,61.64,23605.0,54.9318,55.0299,54.9229,54.9764,23605.0
2021-09-09 10:55:00,61.65,61.75,61.6,61.61,41611.0,54.9853,55.0745,54.9407,54.9497,41611.0
2021-09-09 11:00:00,61.6,61.66,61.58,61.63,85723.0,54.9407,54.9942,54.9229,54.9675,85723.0
2021-09-09 11:05:00,61.62,61.72,61.61,61.67,63659.0,54.9586,55.0478,54.9497,55.0032,63659.0
2021-09-09 11:10:00,61.66,61.7,61.63,61.69,33709.0,54.9942,55.0299,54.9675,55.021,33709.0
2021-09-09 11:15:00,61.69,61.69,61.46,61.47,43207.0,55.021,55.021,54.8159,54.8248,43207.0
2021-09-09 11:20:00,61.47,61.49,61.42,61.48,50455.0,54.8248,54.8426,54.7802,54.8337,50455.0
2021-09-09 11:25:00,61.49,61.52,61.37,61.43,41969.0,54.8426,54.8694,54.7356,54.7891,41969.0
2021-09-09 11:30:00,61.42,61.5,61.42,61.5,17204.0,54.7802,54.8515,54.7802,54.8515,17204.0
2021-09-09 11:35:00,61.49,61.55,61.44,61.53,27265.0,54.8426,54.8961,54.798,54.8783,27265.0
2021-09-09 11:40:00,61.55,61.64,61.53,61.64,12067.0,54.8961,54.9764,54.8783,54.9764,12067.0
2021-09-09 11:45:00,61.63,61.63,61.59,61.61,15953.0,54.9675,54.9675,54.9318,54.9497,15953.0
2021-09-09 11:50:00,61.62,61.63,61.54,61.59,23118.0,54.9586,54.9675,54.8872,54.9318,23118.0
2021-09-09 11:55:00,61.58,61.68,61.57,61.68,15166.0,54.9229,55.0121,54.914,55.0121,15166.0
2021-09-09 12:00:00,61.69,61.69,61.56,61.57,17033.0,55.021,55.021,54.9051,54.914,17033.0
2021-09-09 12:05:00,61.57,61.57,61.48,61.53,20149.0,54.914,54.914,54.8337,54.8783,20149.0
2021-09-09 12:10:00,61.53,61.53,61.48,61.48,19926.0,54.8783,54.8783,54.8337,54.8337,19926.0
2021-09-09 12:15:00,61.48,61.48,61.37,61.41,15729.0,54.8337,54.8337,54.7356,54.7713,15729.0
2021-09-09 12:20:00,61.42,61.47,61.41,61.45,20387.0,54.7802,54.8248,54.7713,54.807,20387.0
2021-09-09 12:25:00,61.46,61.5,61.45,61.46,23500.0,54.8159,54.8515,54.807,54.8159,23500.0
2021-09-09 12:30:00,61.46,61.58,61.42,61.57,26987.0,54.8159,54.9229,54.7802,54.914,26987.0
2021-09-09 12:35:00,61.58,61.63,61.55,61.55,16040.0,54.9229,54.9675,54.8961,54.8961,16040.0
2021-09-09 12:40:00,61.55,61.57,61.52,61.55,23269.0,54.8961,54.914,54.8694,54.8961,23269.0
2021-09-09 12:45:00,61.55,61.56,61.5,61.51,22087.0,54.8961,54.9051,54.8515,54.8605,22087.0
2021-09-09 12:50:00,61.52,61.52,61.46,61.47,20936.0,54.8694,54.8694,54.8159,54.8248,20936.0
2021-09-09 12:55:00,61.47,61.47,61.41,61.43,48900.0,54.8248,54.8248,54.7713,54.7891,48900.0
2021-09-09 13:00:00,61.43,61.49,61.4,61.49,36950.0,54.7891,54.8426,54.7624,54.8426,36950.0
2021-09-09 13:05:00,61.5,61.5,61.45,61.45,18238.0,54.8515,54.8515,54.807,54.807,18238.0
2021-09-09 13:10:00,61.46,61.48,61.4,61.41,11096.0,54.8159,54.8337,54.7624,54.7713,11096.0
2021-09-09 13:15:00,61.42,61.44,61.33,61.35,15328.0,54.7802,54.798,54.6999,54.7178,15328.0
2021-09-09 13:20:00,61.34,61.34,61.16,61.21,33990.0,54.7088,54.7088,54.5483,54.5929,33990.0
2021-09-09 13:25:00,61.22,61.25,61.17,61.22,13818.0,54.6018,54.6286,54.5572,54.6018,13818.0
2021-09-09 13:30:00,61.21,61.21,61.04,61.08,38639.0,54.5929,54.5929,54.4413,54.477,38639.0
2021-09-09 13:35:00,61.08,61.09,61.01,61.04,20874.0,54.477,54.4859,54.4145,54.4413,20874.0
2021-09-09 13:40:00,61.04,61.14,61.04,61.1,21957.0,54.4413,54.5305,54.4413,54.4948,21957.0
2021-09-09 13:45:00,61.09,61.15,61.09,61.12,14410.0,54.4859,54.5394,54.4859,54.5126,14410.0
2021-09-09 13:50:00,61.12,61.13,61.04,61.09,12346.0,54.5126,54.5215,54.4413,54.4859,12346.0
2021-09-09 13:55:00,61.09,61.12,61.04,61.04,14755.0,54.4859,54.5126,54.4413,54.4413,14755.0
2021-09-09 14:00:00,61.03,61.08,60.86,60.86,54308.0,54.4324,54.477,54.2807,54.2807,54308.0
2021-09-09 14:05:00,60.86,60.98,60.85,60.97,62525.0,54.2807,54.3878,54.2718,54.3788,62525.0
2021-09-09 14:10:00,60.98,61.05,60.95,61.05,49234.0,54.3878,54.4502,54.361,54.4502,49234.0
2021-09-09 14:15:00,61.05,61.09,61.03,61.05,47630.0,54.4502,54.4859,54.4324,54.4502,47630.0
2021-09-09 14:20:00,61.05,61.06,60.92,60.94,51873.0,54.4502,54.4591,54.3342,54.3521,51873.0
2021-09-09 14:25:00,60.94,60.96,60.86,60.89,27509.0,54.3521,54.3699,54.2807,54.3075,27509.0
2021-09-09 14:30:00,60.91,60.95,60.9,60.93,18829.0,54.3253,54.361,54.3164,54.3432,18829.0
2021-09-09 14:35:00,60.94,60.95,60.89,60.9,16036.0,54.3521,54.361,54.3075,54.3164,16036.0
2021-09-09 14:40:00,60.9,60.91,60.85,60.89,15749.0,54.3164,54.3253,54.2718,54.3075,15749.0
2021-09-09 14:45:00,60.9,61.03,60.89,61.02,18628.0,54.3164,54.4324,54.3075,54.4234,18628.0
2021-09-09 14:50:00,61.02,61.06,60.99,61.01,20713.0,54.4234,54.4591,54.3967,54.4145,20713.0
2021-09-09 14:55:00,61.01,61.05,60.99,61.01,32515.0,54.4145,54.4502,54.3967,54.4145,32515.0
2021-09-09 15:00:00,61.01,61.07,61.0,61.06,16398.0,54.4145,54.468,54.4056,54.4591,16398.0
2021-09-09 15:05:00,61.06,61.08,60.97,60.98,27714.0,54.4591,54.477,54.3788,54.3878,27714.0
2021-09-09 15:10:00,60.98,61.03,60.97,60.97,46366.0,54.3878,54.4324,54.3788,54.3788,46366.0
2021-09-09 15:15:00,60.97,60.99,60.93,60.94,35847.0,54.3788,54.3967,54.3432,54.3521,35847.0
2021-09-09 15:20:00,60.94,61.01,60.93,61.01,40420.0,54.3521,54.4145,54.3432,54.4145,40420.0
2021-09-09 15:25:00,61.0,61.02,60.96,60.97,28534.0,54.4056,54.4234,54.3699,54.3788,28534.0
2021-09-09 15:30:00,60.96,61.04,60.9,61.0,46965.0,54.3699,54.4413,54.3164,54.4056,46965.0
2021-09-09 15:35:00,61.0,61.2,60.98,61.15,29597.0,54.4056,54.584,54.3878,54.5394,29597.0
2021-09-09 15:40:00,61.15,61.27,61.14,61.22,32791.0,54.5394,54.6464,54.5305,54.6018,32791.0
2021-09-09 15:45:00,61.22,61.27,61.12,61.13,26295.0,54.6018,54.6464,54.5126,54.5215,26295.0
2021-09-09 15:50:00,61.12,61.14,61.07,61.08,42643.0,54.5126,54.5305,54.468,54.477,42643.0
2021-09-09 15:55:00,61.07,61.08,60.97,61.04,173804.0,54.468,54.477,54.3788,54.4413,173804.0
2021-09-10 09:30:00,61.63,61.74,61.42,61.57,104101.0,54.9675,55.0656,54.7802,54.914,104101.0
2021-09-10 09:35:00,61.57,61.63,61.43,61.59,47278.0,54.914,54.9675,54.7891,54.9318,47278.0
2021-09-10 09:40:00,61.58,61.74,61.47,61.47,76495.0,54.9229,55.0656,54.8248,54.8248,76495.0
2021-09-10 09:45:00,61.48,61.57,61.35,61.37,58157.0,54.8337,54.914,54.7178,54.7356,58157.0
2021-09-10 09:50:00,61.33,61.54,61.04,61.05,115586.0,54.6999,54.8872,54.4413,54.4502,115586.0
2021-09-10 09:55:00,61.05,61.11,60.99,61.0,61284.0,54.4502,54.5037,54.3967,54.4056,61284.0
2021-09-10 10:00:00,60.99,61.06,60.89,60.89,44031.0,54.3967,54.4591,54.3075,54.3075,44031.0
2021-09-10 10:05:00,60.9,61.01,60.87,60.96,21076.0,54.3164,54.4145,54.2897,54.3699,21076.0
2021-09-10 10:10:00,60.95,60.95,60.86,60.92,41667.0,54.361,54.361,54.2807,54.3342,41667.0
2021-09-10 10:15:00,60.91,60.96,60.87,60.92,41373.0,54.3253,54.3699,54.2897,54.3342,41373.0
2021-09-10 10:20:00,60.92,60.99,60.88,60.92,27199.0,54.3342,54.3967,54.2986,54.3342,27199.0
2021-09-10 10:25:00,60.93,61.05,60.9,60.98,28226.0,54.3432,54.4502,54.3164,54.3878,28226.0
2021-09-10 10:30:00,60.97,60.97,60.71,60.83,34968.0,54.3788,54.3788,54.1469,54.254,34968.0
2021-09-10 10:35:00,60.84,60.96,60.83,60.89,35590.0,54.2629,54.3699,54.254,54.3075,35590.0
2021-09-10 10:40:00,60.89,60.97,60.87,60.91,19308.0,54.3075,54.3788,54.2897,54.3253,19308.0
2021-09-10 10:45:00,60.91,60.97,60.81,60.88,29147.0,54.3253,54.3788,54.2361,54.2986,29147.0
2021-09-10 10:50:00,60.88,60.9,60.81,60.82,48374.0,54.2986,54.3164,54.2361,54.2451,48374.0
2021-09-10 10:55:00,60.78,60.88,60.69,60.8,103669.0,54.2094,54.2986,54.1291,54.2272,103669.0
2021-09-10 11:00:00,60.8,60.85,60.74,60.82,38876.0,54.2272,54.2718,54.1737,54.2451,38876.0
2021-09-10 11:05:00,60.83,60.89,60.76,60.85,32912.0,54.254,54.3075,54.1915,54.2718,32912.0
2021-09-10 11:10:00,60.86,60.86,60.78,60.82,20388.0,54.2807,54.2807,54.2094,54.2451,20388.0
2021-09-10 11:15:00,60.8,60.82,60.71,60.71,45180.0,54.2272,54.2451,54.1469,54.1469,45180.0
2021-09-10 11:20:00,60.72,60.79,60.69,60.79,35615.0,54.1559,54.2183,54.1291,54.2183,35615.0
2021-09-10 11:25:00,60.79,60.89,60.76,60.88,28888.0,54.2183,54.3075,54.1915,54.2986,28888.0
2021-09-10 11:30:00,60.85,61.03,60.85,61.03,38664.0,54.2718,54.4324,54.2718,54.4324,38664.0
2021-09-10 11:35:00,61.04,61.08,61.02,61.02,22121.0,54.4413,54.477,54.4234,54.4234,22121.0
2021-09-10 11:40:00,61.03,61.04,60.94,60.94,12771.0,54.4324,54.4413,54.3521,54.3521,12771.0
2021-09-10 11:45:00,60.94,60.97,60.87,60.87,27103.0,54.3521,54.3788,54.2897,54.2897,27103.0
2021-09-10 11:50:00,60.87,60.91,60.85,60.9,44226.0,54.2897,54.3253,54.2718,54.3164,44226.0
2021-09-10 11:55:00,60.9,61.04,60.88,61.04,27615.0,54.3164,54.4413,54.2986,54.4413,27615.0
2021-09-10 12:00:00,61.03,61.03,60.93,60.99,23452.0,54.4324,54.4324,54.3432,54.3967,23452.0
2021-09-10 12:05:00,60.99,61.08,60.99,61.07,10182.0,54.3967,54.477,54.3967,54.468,10182.0
2021-09-10 12:10:00,61.08,61.15,61.04,61.15,22092.0,54.477,54.5394,54.4413,54.5394,22092.0
2021-09-10 12:15:00,61.16,61.22,61.13,61.19,20806.0,54.5483,54.6018,54.5215,54.5751,20806.0
2021-09-10 12:20:00,61.19,61.31,61.19,61.3,37148.0,54.5751,54.6821,54.5751,54.6732,37148.0
2021-09-10 12:25:00,61.31,61.32,61.27,61.29,27762.0,54.6821,54.691,54.6464,54.6642,27762.0
2021-09-10 12:30:00,61.29,61.29,61.21,61.21,14007.0,54.6642,54.6642,54.5929,54.5929,14007.0
2021-09-10 12:35:00,61.21,61.34,61.2,61.33,13583.0,54.5929,54.7088,54.584,54.6999,13583.0
2021-09-10 12:40:00,61.34,61.34,61.29,61.29,14367.0,54.7088,54.7088,54.6642,54.6642,14367.0
2021-09-10 12:45:00,61.29,61.34,61.28,61.34,14696.0,54.6642,54.7088,54.6553,54.7088,14696.0
2021-09-10 12:50:00,61.33,61.39,61.3,61.39,40841.0,54.6999,54.7534,54.6732,54.7534,40841.0
2021-09-10 12:55:00,61.39,61.41,61.33,61.34,51483.0,54.7534,54.7713,54.6999,54.7088,51483.0
2021-09-10 13:00:00,61.35,61.4,61.34,61.38,70699.0,54.7178,54.7624,54.7088,54.7445,70699.0
2021-09-10 13:05:00,61.39,61.39,61.29,61.3,28779.0,54.7534,54.7534,54.6642,54.6732,28779.0
2021-09-10 13:10:00,61.3,61.31,61.25,61.3,56771.0,54.6732,54.6821,54.6286,54.6732,56771.0
2021-09-10 13:15:00,61.3,61.32,61.27,61.31,22937.0,54.6732,54.691,54.6464,54.6821,22937.0
2021-09-10 13:20:00,61.31,61.35,61.27,61.28,17498.0,54.6821,54.7178,54.6464,54.6553,17498.0
2021-09-10 13:25:00,61.29,61.3,61.25,61.28,32539.0,54.6642,54.6732,54.6286,54.6553,32539.0
2021-09-10 13:30:00,61.28,61.34,61.28,61.34,39613.0,54.6553,54.7088,54.6553,54.7088,39613.0
2021-09-10 13:35:00,61.35,61.44,61.32,61.44,23461.0,54.7178,54.798,54.691,54.798,23461.0
2021-09-10 13:40:00,61.44,61.45,61.38,61.42,30816.0,54.798,54.807,54.7445,54.7802,30816.0
2021-09-10 13:45:00,61.41,61.41,61.28,61.29,34546.0,54.7713,54.7713,54.6553,54.6642,34546.0
2021-09-10 13:50:00,61.29,61.29,61.21,61.22,38770.0,54.6642,54.6642,54.5929,54.6018,38770.0
2021-09-10 13:55:00,61.22,61.32,61.2,61.32,30597.0,54.6018,54.691,54.584,54.691,30597.0
2021-09-10 14:00:00,61.33,61.33,61.28,61.29,22646.0,54.6999,54.6999,54.6553,54.6642,22646.0
2021-09-10 14:05:00,61.3,61.3,61.2,61.21,21050.0,54.6732,54.6732,54.584,54.5929,21050.0
2021-09-10 14:10:00,61.21,61.24,61.18,61.23,23617.0,54.5929,54.6197,54.5661,54.6107,23617.0
2021-09-10 14:15:00,61.25,61.25,61.21,61.25,29325.0,54.6286,54.6286,54.5929,54.6286,29325.0
2021-09-10 14:20:00,61.24,61.3,61.21,61.27,20475.0,54.6197,54.6732,54.5929,54.6464,20475.0
2021-09-10 14:25:00,61.27,61.29,61.2,61.21,19045.0,54.6464,54.6642,54.584,54.5929,19045.0
2021-09-10 14:30:00,61.2,61.21,61.12,61.12,24346.0,54.584,54.5929,54.5126,54.5126,24346.0
2021-09-10 14:35:00,61.12,61.13,61.08,61.1,18766.0,54.5126,54.5215,54.477,54.4948,18766.0
2021-09-10 14:40:00,61.1,61.14,61.07,61.14,28765.0,54.4948,54.5305,54.468,54.5305,28765.0
2021-09-10 14:45:00,61.15,61.18,61.09,61.1,21525.0,54.5394,54.5661,54.4859,54.4948,21525.0
2021-09-10 14:50:00,61.09,61.19,61.08,61.19,18890.0,54.4859,54.5751,54.477,54.5751,18890.0
2021-09-10 14:55:00,61.2,61.22,61.11,61.12,34122.0,54.584,54.6018,54.5037,54.5126,34122.0
2021-09-10 15:00:00,61.11,61.13,61.06,61.07,57270.0,54.5037,54.5215,54.4591,54.468,57270.0
2021-09-10 15:05:00,61.07,61.08,60.99,61.0,74009.0,54.468,54.477,54.3967,54.4056,74009.0
2021-09-10 15:10:00,61.0,61.02,60.92,61.02,89506.0,54.4056,54.4234,54.3342,54.4234,89506.0
2021-09-10 15:15:00,61.02,61.03,60.95,60.99,86712.0,54.4234,54.4324,54.361,54.3967,86712.0
2021-09-10 15:20:00,60.99,61.0,60.9,60.97,36542.0,54.3967,54.4056,54.3164,54.3788,36542.0
2021-09-10 15:25:00,60.97,61.08,60.97,61.06,23199.0,54.3788,54.477,54.3788,54.4591,23199.0
2021-09-10 15:30:00,61.07,61.07,60.96,60.97,28761.0,54.468,54.468,54.3699,54.3788,28761.0
2021-09-10 15:35:00,60.98,60.99,60.88,60.89,85227.0,54.3878,54.3967,54.2986,54.3075,85227.0
2021-09-10 15:40:00,60.88,60.9,60.84,60.9,41230.0,54.2986,54.3164,54.2629,54.3164,41230.0
2021-09-10 15:45:00,60.9,60.91,60.81,60.88,46563.0,54.3164,54.3253,54.2361,54.2986,46563.0
2021-09-10 15:50:00,60.87,60.87,60.8,60.82,98102.0,54.2897,54.2897,54.2272,54.2451,98102.0
2021-09-10 15:55:00,60.8,60.83,60.75,60.77,151145.0,54.2272,54.254,54.1826,54.2005,151145.0
2021-09-13 09:30:00,61.41,61.72,61.17,61.2,67441.0,54.7713,55.0478,54.5572,54.584,67441.0
2021-09-13 09:35:00,61.2,61.5,61.19,61.47,44462.0,54.584,54.8515,54.5751,54.8248,44462.0
2021-09-13 09:40:00,61.46,61.46,61.27,61.42,34729.0,54.8159,54.8159,54.6464,54.7802,34729.0
2021-09-13 09:45:00,61.41,61.49,61.34,61.42,30905.0,54.7713,54.8426,54.7088,54.7802,30905.0
2021-09-13 09:50:00,61.41,61.72,61.39,61.65,27619.0,54.7713,55.0478,54.7534,54.9853,27619.0
2021-09-13 09:55:00,61.65,61.68,61.48,61.51,18092.0,54.9853,55.0121,54.8337,54.8605,18092.0
2021-09-13 10:00:00,61.51,61.59,61.24,61.26,58916.0,54.8605,54.9318,54.6197,54.6375,58916.0
2021-09-13 10:05:00,61.26,61.26,61.02,61.03,43977.0,54.6375,54.6375,54.4234,54.4324,43977.0
2021-09-13 10:10:00,61.03,61.21,60.98,61.21,40379.0,54.4324,54.5929,54.3878,54.5929,40379.0
2021-09-13 10:15:00,61.22,61.47,61.22,61.47,24651.0,54.6018,54.8248,54.6018,54.8248,24651.0
2021-09-13 10:20:00,61.47,61.62,61.47,61.52,55055.0,54.8248,54.9586,54.8248,54.8694,55055.0
2021-09-13 10:25:00,61.51,61.58,61.4,61.43,34838.0,54.8605,54.9229,54.7624,54.7891,34838.0
2021-09-13 10:30:00,61.43,61.48,61.36,61.4,41008.0,54.7891,54.8337,54.7267,54.7624,41008.0
2021-09-13 10:35:00,61.41,61.57,61.38,61.53,28004.0,54.7713,54.914,54.7445,54.8783,28004.0
2021-09-13 10:40:00,61.57,61.61,61.47,61.54,22029.0,54.914,54.9497,54.8248,54.8872,22029.0
2021-09-13 10:45:00,61.56,61.63,61.49,61.6,33277.0,54.9051,54.9675,54.8426,54.9407,33277.0
2021-09-13 10:50:00,61.6,61.7,61.58,61.7,23780.0,54.9407,55.0299,54.9229,55.0299,23780.0
2021-09-13 10:55:00,61.69,61.79,61.69,61.74,40223.0,55.021,55.1102,55.021,55.0656,40223.0
2021-09-13 11:00:00,61.76,61.79,61.66,61.73,31746.0,55.0834,55.1102,54.9942,55.0567,31746.0
2021-09-13 11:05:00,61.74,61.86,61.73,61.79,38682.0,55.0656,55.1726,55.0567,55.1102,38682.0
2021-09-13 11:10:00,61.78,61.78,61.57,61.59,31365.0,55.1013,55.1013,54.914,54.9318,31365.0
2021-09-13 11:15:00,61.59,61.61,61.51,61.61,26852.0,54.9318,54.9497,54.8605,54.9497,26852.0
2021-09-13 11:20:00,61.61,61.71,61.61,61.71,13951.0,54.9497,55.0388,54.9497,55.0388,13951.0
2021-09-13 11:25:00,61.7,61.75,61.65,61.74,21427.0,55.0299,55.0745,54.9853,55.0656,21427.0
2021-09-13 11:30:00,61.76,61.86,61.71,61.85,20968.0,55.0834,55.1726,55.0388,55.1637,20968.0
2021-09-13 11:35:00,61.86,61.88,61.72,61.85,21344.0,55.1726,55.1905,55.0478,55.1637,21344.0
2021-09-13 11:40:00,61.84,61.87,61.74,61.83,43112.0,55.1548,55.1815,55.0656,55.1459,43112.0
2021-09-13 11:45:00,61.82,61.83,61.69,61.76,30601.0,55.137,55.1459,55.021,55.0834,30601.0
2021-09-13 11:50:00,61.76,61.78,61.71,61.76,19303.0,55.0834,55.1013,55.0388,55.0834,19303.0
2021-09-13 11:55:00,61.76,61.79,61.75,61.75,17095.0,55.0834,55.1102,55.0745,55.0745,17095.0
2021-09-13 12:00:00,61.76,61.77,61.68,61.74,15942.0,55.0834,55.0924,55.0121,55.0656,15942.0
2021-09-13 12:05:00,61.74,61.79,61.74,61.77,11179.0,55.0656,55.1102,55.0656,55.0924,11179.0
2021-09-13 12:10:00,61.77,61.9,61.77,61.89,43836.0,55.0924,55.2083,55.0924,55.1994,43836.0
2021-09-13 12:15:00,61.89,61.89,61.77,61.83,21998.0,55.1994,55.1994,55.0924,55.1459,21998.0
2021-09-13 12:20:00,61.85,61.89,61.82,61.89,23418.0,55.1637,55.1994,55.137,55.1994,23418.0
2021-09-13 12:25:00,61.87,61.87,61.79,61.81,21554.0,55.1815,55.1815,55.1102,55.128,21554.0
2021-09-13 12:30:00,61.8,61.84,61.77,61.79,16047.0,55.1191,55.1548,55.0924,55.1102,16047.0
2021-09-13 12:35:00,61.79,61.82,61.74,61.75,24304.0,55.1102,55.137,55.0656,55.0745,24304.0
2021-09-13 12:40:00,61.75,61.76,61.64,61.65,13456.0,55.0745,55.0834,54.9764,54.9853,13456.0
2021-09-13 12:45:00,61.64,61.67,61.63,61.64,10301.0,54.9764,55.0032,54.9675,54.9764,10301.0
2021-09-13 12:50:00,61.64,61.68,61.62,61.63,16757.0,54.9764,55.0121,54.9586,54.9675,16757.0
2021-09-13 12:55:00,61.63,61.68,61.62,61.66,29374.0,54.9675,55.0121,54.9586,54.9942,29374.0
2021-09-13 13:00:00,61.66,61.71,61.64,61.66,19325.0,54.9942,55.0388,54.9764,54.9942,19325.0
2021-09-13 13:05:00,61.66,61.73,61.65,61.69,9026.0,54.9942,55.0567,54.9853,55.021,9026.0
2021-09-13 13:10:00,61.69,61.69,61.57,61.58,10909.0,55.021,55.021,54.914,54.9229,10909.0
2021-09-13 13:15:00,61.58,61.58,61.5,61.55,13050.0,54.9229,54.9229,54.8515,54.8961,13050.0
2021-09-13 13:20:00,61.55,61.56,61.52,61.54,9407.0,54.8961,54.9051,54.8694,54.8872,9407.0
2021-09-13 13:25:00,61.54,61.54,61.39,61.43,14151.0,54.8872,54.8872,54.7534,54.7891,14151.0
2021-09-13 13:30:00,61.44,61.45,61.38,61.39,22062.0,54.798,54.807,54.7445,54.7534,22062.0
2021-09-13 13:35:00,61.39,61.43,61.38,61.41,8012.0,54.7534,54.7891,54.7445,54.7713,8012.0
2021-09-13 13:40:00,61.41,61.43,61.39,61.41,13758.0,54.7713,54.7891,54.7534,54.7713,13758.0
2021-09-13 13:45:00,61.42,61.5,61.41,61.47,13937.0,54.7802,54.8515,54.7713,54.8248,13937.0
2021-09-13 13:50:00,61.46,61.5,61.4,61.46,12615.0,54.8159,54.8515,54.7624,54.8159,12615.0
2021-09-13 13:55:00,61.45,61.46,61.4,61.43,13485.0,54.807,54.8159,54.7624,54.7891,13485.0
2021-09-13 14:00:00,61.44,61.52,61.43,61.51,13960.0,54.798,54.8694,54.7891,54.8605,13960.0
2021-09-13 14:05:00,61.51,61.54,61.47,61.47,9703.0,54.8605,54.8872,54.8248,54.8248,9703.0
2021-09-13 14:10:00,61.43,61.45,61.39,61.41,19481.0,54.7891,54.807,54.7534,54.7713,19481.0
2021-09-13 14:15:00,61.41,61.48,61.37,61.46,20965.0,54.7713,54.8337,54.7356,54.8159,20965.0
2021-09-13 14:20:00,61.45,61.45,61.36,61.37,9915.0,54.807,54.807,54.7267,54.7356,9915.0
2021-09-13 14:25:00,61.37,61.47,61.36,61.47,19792.0,54.7356,54.8248,54.7267,54.8248,19792.0
2021-09-13 14:30:00,61.46,61.46,61.35,61.36,32451.0,54.8159,54.8159,54.7178,54.7267,32451.0
2021-09-13 14:35:00,61.35,61.36,61.29,61.33,13340.0,54.7178,54.7267,54.6642,54.6999,13340.0
2021-09-13 14:40:00,61.34,61.41,61.33,61.41,16508.0,54.7088,54.7713,54.6999,54.7713,16508.0
2021-09-13 14:45:00,61.39,61.48,61.35,61.47,9463.0,54.7534,54.8337,54.7178,54.8248,9463.0
2021-09-13 14:50:00,61.46,61.48,61.4,61.41,10886.0,54.8159,54.8337,54.7624,54.7713,10886.0
2021-09-13 14:55:00,61.4,61.48,61.39,61.46,13090.0,54.7624,54.8337,54.7534,54.8159,13090.0
2021-09-13 15:00:00,61.46,61.46,61.27,61.3,18692.0,54.8159,54.8159,54.6464,54.6732,18692.0
2021-09-13 15:05:00,61.3,61.42,61.27,61.39,28078.0,54.6732,54.7802,54.6464,54.7534,28078.0
2021-09-13 15:10:00,61.42,61.51,61.41,61.5,21650.0,54.7802,54.8605,54.7713,54.8515,21650.0
2021-09-13 15:15:00,61.5,61.56,61.45,61.55,21269.0,54.8515,54.9051,54.807,54.8961,21269.0
2021-09-13 15:20:00,61.54,61.56,61.46,61.53,29482.0,54.8872,54.9051,54.8159,54.8783,29482.0
2021-09-13 15:25:00,61.54,61.59,61.51,61.57,23215.0,54.8872,54.9318,54.8605,54.914,23215.0
2021-09-13 15:30:00,61.58,61.68,61.51,61.66,36590.0,54.9229,55.0121,54.8605,54.9942,36590.0
2021-09-13 15:35:00,61.67,61.71,61.64,61.7,49510.0,55.0032,55.0388,54.9764,55.0299,49510.0
2021-09-13 15:40:00,61.69,61.7,61.64,61.68,52761.0,55.021,55.0299,54.9764,55.0121,52761.0
2021-09-13 15:45:00,61.68,61.71,61.6,61.66,74602.0,55.0121,55.0388,54.9407,54.9942,74602.0
2021-09-13 15:50:00,61.66,61.77,61.64,61.74,86084.0,54.9942,55.0924,54.9764,55.0656,86084.0
2021-09-13 15:55:00,61.73,61.83,61.71,61.81,262563.0,55.0567,55.1459,55.0388,55.128,262563.0
2021-09-14 09:30:00,62.18,62.2,61.85,62.16,116033.0,55.458,55.4759,55.1637,55.4402,116033.0
2021-09-14 09:35:00,62.17,62.25,61.96,62.21,57070.0,55.4491,55.5205,55.2618,55.4848,57070.0
2021-09-14 09:40:00,62.19,62.24,61.9,62.0,41501.0,55.467,55.5115,55.2083,55.2975,41501.0
2021-09-14 09:45:00,61.99,61.99,61.86,61.87,36056.0,55.2886,55.2886,55.1726,55.1815,36056.0
2021-09-14 09:50:00,61.88,62.0,61.81,61.83,48421.0,55.1905,55.2975,55.128,55.1459,48421.0
2021-09-14 09:55:00,61.88,61.9,61.53,61.53,46993.0,55.1905,55.2083,54.8783,54.8783,46993.0
2021-09-14 10:00:00,61.53,61.53,61.0,61.07,120028.0,54.8783,54.8783,54.4056,54.468,120028.0
2021-09-14 10:05:00,61.06,61.35,61.03,61.34,31459.0,54.4591,54.7178,54.4324,54.7088,31459.0
2021-09-14 10:10:00,61.3,61.34,61.23,61.24,29723.0,54.6732,54.7088,54.6107,54.6197,29723.0
2021-09-14 10:15:00,61.23,61.26,61.14,61.2,33621.0,54.6107,54.6375,54.5305,54.584,33621.0
2021-09-14 10:20:00,61.21,61.23,60.99,60.99,27881.0,54.5929,54.6107,54.3967,54.3967,27881.0
2021-09-14 10:25:00,61.02,61.04,60.95,60.99,45032.0,54.4234,54.4413,54.361,54.3967,45032.0
2021-09-14 10:30:00,60.96,60.96,60.82,60.83,30912.0,54.3699,54.3699,54.2451,54.254,30912.0
2021-09-14 10:35:00,60.83,60.9,60.77,60.8,35861.0,54.254,54.3164,54.2005,54.2272,35861.0
2021-09-14 10:40:00,60.81,60.86,60.71,60.74,30615.0,54.2361,54.2807,54.1469,54.1737,30615.0
2021-09-14 10:45:00,60.75,60.85,60.74,60.83,39535.0,54.1826,54.2718,54.1737,54.254,39535.0
2021-09-14 10:50:00,60.83,60.89,60.72,60.88,48273.0,54.254,54.3075,54.1559,54.2986,48273.0
2021-09-14 10:55:00,60.89,60.89,60.74,60.75,57977.0,54.3075,54.3075,54.1737,54.1826,57977.0
2021-09-14 11:00:00,60.74,60.8,60.73,60.74,21212.0,54.1737,54.2272,54.1648,54.1737,21212.0
2021-09-14 11:05:00,60.73,60.8,60.68,60.8,21056.0,54.1648,54.2272,54.1202,54.2272,21056.0
2021-09-14 11:10:00,60.8,60.98,60.77,60.98,18179.0,54.2272,54.3878,54.2005,54.3878,18179.0
2021-09-14 11:15:00,60.98,60.98,60.91,60.93,22340.0,54.3878,54.3878,54.3253,54.3432,22340.0
2021-09-14 11:20:00,60.93,60.94,60.85,60.91,24786.0,54.3432,54.3521,54.2718,54.3253,24786.0
2021-09-14 11:25:00,60.91,60.95,60.84,60.94,20846.0,54.3253,54.361,54.2629,54.3521,20846.0
2021-09-14 11:30:00,60.94,61.0,60.9,60.96,13758.0,54.3521,54.4056,54.3164,54.3699,13758.0
2021-09-14 11:35:00,60.95,60.95,60.83,60.88,19411.0,54.361,54.361,54.254,54.2986,19411.0
2021-09-14 11:40:00,60.87,60.93,60.83,60.91,23938.0,54.2897,54.3432,54.254,54.3253,23938.0
2021-09-14 11:45:00,60.9,60.94,60.83,60.93,68388.0,54.3164,54.3521,54.254,54.3432,68388.0
2021-09-14 11:50:00,60.92,60.92,60.74,60.76,23930.0,54.3342,54.3342,54.1737,54.1915,23930.0
2021-09-14 11:55:00,60.76,60.94,60.76,60.93,30054.0,54.1915,54.3521,54.1915,54.3432,30054.0
2021-09-14 12:00:00,60.91,61.03,60.89,61.02,17162.0,54.3253,54.4324,54.3075,54.4234,17162.0
2021-09-14 12:05:00,61.02,61.04,60.96,61.04,13276.0,54.4234,54.4413,54.3699,54.4413,13276.0
2021-09-14 12:10:00,61.05,61.06,61.02,61.06,6187.0,54.4502,54.4591,54.4234,54.4591,6187.0
2021-09-14 12:15:00,61.08,61.09,61.03,61.04,7967.0,54.477,54.4859,54.4324,54.4413,7967.0
2021-09-14 12:20:00,61.04,61.05,61.0,61.01,9190.0,54.4413,54.4502,54.4056,54.4145,9190.0
2021-09-14 12:25:00,61.0,61.07,60.99,61.07,6683.0,54.4056,54.468,54.3967,54.468,6683.0
2021-09-14 12:30:00,61.07,61.11,61.03,61.11,21335.0,54.468,54.5037,54.4324,54.5037,21335.0
2021-09-14 12:35:00,61.11,61.11,61.04,61.05,11190.0,54.5037,54.5037,54.4413,54.4502,11190.0
2021-09-14 12:40:00,61.05,61.07,61.0,61.03,13859.0,54.4502,54.468,54.4056,54.4324,13859.0
2021-09-14 12:45:00,61.03,61.08,60.99,61.05,11965.0,54.4324,54.477,54.3967,54.4502,11965.0
2021-09-14 12:50:00,61.04,61.06,60.97,60.99,15742.0,54.4413,54.4591,54.3788,54.3967,15742.0
2021-09-14 12:55:00,60.99,60.99,60.9,60.91,27626.0,54.3967,54.3967,54.3164,54.3253,27626.0
2021-09-14 13:00:00,60.9,60.98,60.87,60.87,12936.0,54.3164,54.3878,54.2897,54.2897,12936.0
2021-09-14 13:05:00,60.87,60.88,60.8,60.82,28191.0,54.2897,54.2986,54.2272,54.2451,28191.0
2021-09-14 13:10:00,60.81,60.84,60.74,60.74,24706.0,54.2361,54.2629,54.1737,54.1737,24706.0
2021-09-14 13:15:00,60.73,60.81,60.72,60.79,26414.0,54.1648,54.2361,54.1559,54.2183,26414.0
2021-09-14 13:20:00,60.79,60.87,60.78,60.83,36126.0,54.2183,54.2897,54.2094,54.254,36126.0
2021-09-14 13:25:00,60.84,60.86,60.78,60.85,27939.0,54.2629,54.2807,54.2094,54.2718,27939.0
2021-09-14 13:30:00,60.86,60.88,60.76,60.81,37115.0,54.2807,54.2986,54.1915,54.2361,37115.0
2021-09-14 13:35:00,60.8,60.84,60.77,60.83,30367.0,54.2272,54.2629,54.2005,54.254,30367.0
2021-09-14 13:40:00,60.84,60.86,60.79,60.86,29218.0,54.2629,54.2807,54.2183,54.2807,29218.0
2021-09-14 13:45:00,60.86,60.87,60.75,60.76,13378.0,54.2807,54.2897,54.1826,54.1915,13378.0
2021-09-14 13:50:00,60.76,60.83,60.74,60.82,13353.0,54.1915,54.254,54.1737,54.2451,13353.0
2021-09-14 13:55:00,60.82,60.82,60.78,60.8,18569.0,54.2451,54.2451,54.2094,54.2272,18569.0
2021-09-14 14:00:00,60.8,60.8,60.73,60.78,29533.0,54.2272,54.2272,54.1648,54.2094,29533.0
2021-09-14 14:05:00,60.78,60.83,60.72,60.73,33169.0,54.2094,54.254,54.1559,54.1648,33169.0
2021-09-14 14:10:00,60.73,60.74,60.68,60.7,28015.0,54.1648,54.1737,54.1202,54.138,28015.0
2021-09-14 14:15:00,60.7,60.7,60.66,60.68,11307.0,54.138,54.138,54.1024,54.1202,11307.0
2021-09-14 14:20:00,60.68,60.69,60.62,60.68,33549.0,54.1202,54.1291,54.0667,54.1202,33549.0
2021-09-14 14:25:00,60.67,60.69,60.62,60.66,18829.0,54.1113,54.1291,54.0667,54.1024,18829.0
2021-09-14 14:30:00,60.65,60.66,60.55,60.55,26008.0,54.0934,54.1024,54.0042,54.0042,26008.0
2021-09-14 14:35:00,60.55,60.62,60.52,60.6,21159.0,54.0042,54.0667,53.9775,54.0488,21159.0
2021-09-14 14:40:00,60.6,60.7,60.6,60.7,18951.0,54.0488,54.138,54.0488,54.138,18951.0
2021-09-14 14:45:00,60.69,60.73,60.66,60.66,19450.0,54.1291,54.1648,54.1024,54.1024,19450.0
2021-09-14 14:50:00,60.67,60.69,60.62,60.69,15959.0,54.1113,54.1291,54.0667,54.1291,15959.0
2021-09-14 14:55:00,60.69,60.75,60.65,60.75,25799.0,54.1291,54.1826,54.0934,54.1826,25799.0
2021-09-14 15:00:00,60.74,60.74,60.67,60.69,20537.0,54.1737,54.1737,54.1113,54.1291,20537.0
2021-09-14 15:05:00,60.66,60.74,60.66,60.68,22724.0,54.1024,54.1737,54.1024,54.1202,22724.0
2021-09-14 15:10:00,60.69,60.73,60.66,60.67,16376.0,54.1291,54.1648,54.1024,54.1113,16376.0
2021-09-14 15:15:00,60.67,60.68,60.59,60.63,25215.0,54.1113,54.1202,54.0399,54.0756,25215.0
2021-09-14 15:20:00,60.63,60.75,60.6,60.66,29090.0,54.0756,54.1826,54.0488,54.1024,29090.0
2021-09-14 15:25:00,60.66,60.68,60.61,60.61,17789.0,54.1024,54.1202,54.0578,54.0578,17789.0
2021-09-14 15:30:00,60.62,60.67,60.56,60.65,50668.0,54.0667,54.1113,54.0132,54.0934,50668.0
2021-09-14 15:35:00,60.65,60.72,60.61,60.69,54647.0,54.0934,54.1559,54.0578,54.1291,54647.0
2021-09-14 15:40:00,60.69,60.78,60.65,60.75,56377.0,54.1291,54.2094,54.0934,54.1826,56377.0
2021-09-14 15:45:00,60.76,60.8,60.68,60.7,34373.0,54.1915,54.2272,54.1202,54.138,34373.0
2021-09-14 15:50:00,60.7,60.86,60.67,60.85,81087.0,54.138,54.2807,54.1113,54.2718,81087.0
2021-09-14 15:55:00,60.84,60.84,60.76,60.79,129089.0,54.2629,54.2629,54.1915,54.2183,129089.0
2021-09-15 09:30:00,60.96,61.18,60.83,61.04,89413.0,54.3699,54.5661,54.254,54.4413,89413.0
2021-09-15 09:35:00,61.04,61.26,60.99,61.18,43543.0,54.4413,54.6375,54.3967,54.5661,43543.0
2021-09-15 09:40:00,61.16,61.32,61.1,61.28,50519.0,54.5483,54.691,54.4948,54.6553,50519.0
2021-09-15 09:45:00,61.28,61.74,61.28,61.74,50958.0,54.6553,55.0656,54.6553,55.0656,50958.0
2021-09-15 09:50:00,61.75,61.75,61.54,61.56,52725.0,55.0745,55.0745,54.8872,54.9051,52725.0
2021-09-15 09:55:00,61.56,61.69,61.44,61.47,46257.0,54.9051,55.021,54.798,54.8248,46257.0
2021-09-15 10:00:00,61.48,61.63,61.45,61.61,54309.0,54.8337,54.9675,54.807,54.9497,54309.0
2021-09-15 10:05:00,61.61,61.62,61.35,61.36,21389.0,54.9497,54.9586,54.7178,54.7267,21389.0
2021-09-15 10:10:00,61.36,61.43,61.19,61.26,61959.0,54.7267,54.7891,54.5751,54.6375,61959.0
2021-09-15 10:15:00,61.25,61.26,61.15,61.26,27401.0,54.6286,54.6375,54.5394,54.6375,27401.0
2021-09-15 10:20:00,61.26,61.28,61.15,61.27,28444.0,54.6375,54.6553,54.5394,54.6464,28444.0
2021-09-15 10:25:00,61.27,61.33,61.24,61.25,22462.0,54.6464,54.6999,54.6197,54.6286,22462.0
2021-09-15 10:30:00,61.22,61.48,61.22,61.33,25602.0,54.6018,54.8337,54.6018,54.6999,25602.0
2021-09-15 10:35:00,61.34,61.39,61.24,61.24,63290.0,54.7088,54.7534,54.6197,54.6197,63290.0
2021-09-15 10:40:00,61.25,61.27,60.99,61.0,71359.0,54.6286,54.6464,54.3967,54.4056,71359.0
2021-09-15 10:45:00,61.0,61.12,60.99,61.12,32400.0,54.4056,54.5126,54.3967,54.5126,32400.0
2021-09-15 10:50:00,61.12,61.17,61.09,61.1,24366.0,54.5126,54.5572,54.4859,54.4948,24366.0
2021-09-15 10:55:00,61.1,61.26,61.08,61.25,30561.0,54.4948,54.6375,54.477,54.6286,30561.0
2021-09-15 11:00:00,61.25,61.32,61.18,61.32,27977.0,54.6286,54.691,54.5661,54.691,27977.0
2021-09-15 11:05:00,61.32,61.53,61.31,61.52,27916.0,54.691,54.8783,54.6821,54.8694,27916.0
2021-09-15 11:10:00,61.52,61.58,61.51,61.54,20356.0,54.8694,54.9229,54.8605,54.8872,20356.0
2021-09-15 11:15:00,61.53,61.72,61.53,61.69,100038.0,54.8783,55.0478,54.8783,55.021,100038.0
2021-09-15 11:20:00,61.69,61.9,61.69,61.9,81072.0,55.021,55.2083,55.021,55.2083,81072.0
2021-09-15 11:25:00,61.91,61.97,61.87,61.95,59024.0,55.2172,55.2707,55.1815,55.2529,59024.0
2021-09-15 11:30:00,61.96,61.98,61.87,61.92,66073.0,55.2618,55.2797,55.1815,55.2261,66073.0
2021-09-15 11:35:00,61.92,61.96,61.84,61.94,26735.0,55.2261,55.2618,55.1548,55.244,26735.0
2021-09-15 11:40:00,61.95,61.98,61.81,61.86,31928.0,55.2529,55.2797,55.128,55.1726,31928.0
2021-09-15 11:45:00,61.85,61.9,61.83,61.87,73364.0,55.1637,55.2083,55.1459,55.1815,73364.0
2021-09-15 11:50:00,61.89,61.89,61.76,61.86,16663.0,55.1994,55.1994,55.0834,55.1726,16663.0
2021-09-15 11:55:00,61.88,61.91,61.85,61.91,20907.0,55.1905,55.2172,55.1637,55.2172,20907.0
2021-09-15 12:00:00,61.9,61.91,61.8,61.82,53228.0,55.2083,55.2172,55.1191,55.137,53228.0
2021-09-15 12:05:00,61.83,61.9,61.81,61.85,61382.0,55.1459,55.2083,55.128,55.1637,61382.0
2021-09-15 12:10:00,61.85,61.93,61.85,61.92,29701.0,55.1637,55.2351,55.1637,55.2261,29701.0
2021-09-15 12:15:00,61.93,62.03,61.93,62.0,98465.0,55.2351,55.3243,55.2351,55.2975,98465.0
2021-09-15 12:20:00,62.0,62.01,61.96,62.0,29680.0,55.2975,55.3064,55.2618,55.2975,29680.0
2021-09-15 12:25:00,61.99,62.08,61.97,61.97,37651.0,55.2886,55.3688,55.2707,55.2707,37651.0
2021-09-15 12:30:00,61.98,61.99,61.9,61.92,19036.0,55.2797,55.2886,55.2083,55.2261,19036.0
2021-09-15 12:35:00,61.93,62.0,61.93,62.0,32276.0,55.2351,55.2975,55.2351,55.2975,32276.0
2021-09-15 12:40:00,62.01,62.14,61.99,62.11,42098.0,55.3064,55.4224,55.2886,55.3956,42098.0
2021-09-15 12:45:00,62.12,62.12,61.99,62.05,29018.0,55.4045,55.4045,55.2886,55.3421,29018.0
2021-09-15 12:50:00,62.05,62.08,62.01,62.04,48594.0,55.3421,55.3688,55.3064,55.3332,48594.0
2021-09-15 12:55:00,62.04,62.08,62.0,62.04,29518.0,55.3332,55.3688,55.2975,55.3332,29518.0
2021-09-15 13:00:00,62.05,62.06,62.03,62.06,22695.0,55.3421,55.351,55.3243,55.351,22695.0
2021-09-15 13:05:00,62.05,62.1,61.98,61.98,16594.0,55.3421,55.3867,55.2797,55.2797,16594.0
2021-09-15 13:10:00,61.98,62.06,61.98,62.05,20329.0,55.2797,55.351,55.2797,55.3421,20329.0
2021-09-15 13:15:00,62.05,62.06,61.99,61.99,20929.0,55.3421,55.351,55.2886,55.2886,20929.0
2021-09-15 13:20:00,62.0,62.07,61.99,62.05,16122.0,55.2975,55.3599,55.2886,55.3421,16122.0
2021-09-15 13:25:00,62.06,62.07,62.02,62.07,22872.0,55.351,55.3599,55.3153,55.3599,22872.0
2021-09-15 13:30:00,62.07,62.12,62.06,62.11,39833.0,55.3599,55.4045,55.351,55.3956,39833.0
2021-09-15 13:35:00,62.12,62.13,62.07,62.09,25677.0,55.4045,55.4134,55.3599,55.3778,25677.0
2021-09-15 13:40:00,62.09,62.2,62.05,62.19,33787.0,55.3778,55.4759,55.3421,55.467,33787.0
2021-09-15 13:45:00,62.19,62.28,62.18,62.28,31851.0,55.467,55.5472,55.458,55.5472,31851.0
2021-09-15 13:50:00,62.28,62.28,62.18,62.2,10131.0,55.5472,55.5472,55.458,55.4759,10131.0
2021-09-15 13:55:00,62.2,62.2,62.13,62.14,14148.0,55.4759,55.4759,55.4134,55.4224,14148.0
2021-09-15 14:00:00,62.14,62.18,62.11,62.15,29090.0,55.4224,55.458,55.3956,55.4313,29090.0
2021-09-15 14:05:00,62.15,62.16,62.11,62.16,23997.0,55.4313,55.4402,55.3956,55.4402,23997.0
2021-09-15 14:10:00,62.16,62.18,62.07,62.08,21602.0,55.4402,55.458,55.3599,55.3688,21602.0
2021-09-15 14:15:00,62.08,62.11,62.03,62.04,19660.0,55.3688,55.3956,55.3243,55.3332,19660.0
2021-09-15 14:20:00,62.04,62.06,61.99,62.04,16900.0,55.3332,55.351,55.2886,55.3332,16900.0
2021-09-15 14:25:00,62.04,62.12,62.03,62.11,22418.0,55.3332,55.4045,55.3243,55.3956,22418.0
2021-09-15 14:30:00,62.11,62.14,62.05,62.13,28629.0,55.3956,55.4224,55.3421,55.4134,28629.0
2021-09-15 14:35:00,62.14,62.18,62.09,62.1,39099.0,55.4224,55.458,55.3778,55.3867,39099.0
2021-09-15 14:40:00,62.1,62.13,62.09,62.11,16080.0,55.3867,55.4134,55.3778,55.3956,16080.0
2021-09-15 14:45:00,62.11,62.19,62.09,62.1,20157.0,55.3956,55.467,55.3778,55.3867,20157.0
2021-09-15 14:50:00,62.11,62.13,62.05,62.09,19861.0,55.3956,55.4134,55.3421,55.3778,19861.0
2021-09-15 14:55:00,62.1,62.13,62.06,62.08,22255.0,55.3867,55.4134,55.351,55.3688,22255.0
2021-09-15 15:00:00,62.09,62.12,62.05,62.12,23226.0,55.3778,55.4045,55.3421,55.4045,23226.0
2021-09-15 15:05:00,62.12,62.14,62.06,62.11,55012.0,55.4045,55.4224,55.351,55.3956,55012.0
2021-09-15 15:10:00,62.11,62.23,62.07,62.23,30802.0,55.3956,55.5026,55.3599,55.5026,30802.0
2021-09-15 15:15:00,62.23,62.25,62.16,62.25,55502.0,55.5026,55.5205,55.4402,55.5205,55502.0
2021-09-15 15:20:00,62.25,62.25,62.14,62.18,47812.0,55.5205,55.5205,55.4224,55.458,47812.0
2021-09-15 15:25:00,62.18,62.2,62.15,62.16,46221.0,55.458,55.4759,55.4313,55.4402,46221.0
2021-09-15 15:30:00,62.16,62.3,62.13,62.3,98848.0,55.4402,55.5651,55.4134,55.5651,98848.0
2021-09-15 15:35:00,62.3,62.3,62.2,62.22,120763.0,55.5651,55.5651,55.4759,55.4937,120763.0
2021-09-15 15:40:00,62.21,62.26,62.18,62.21,120660.0,55.4848,55.5294,55.458,55.4848,120660.0
2021-09-15 15:45:00,62.21,62.24,62.1,62.11,83487.0,55.4848,55.5115,55.3867,55.3956,83487.0
2021-09-15 15:50:00,62.11,62.16,62.06,62.08,127809.0,55.3956,55.4402,55.351,55.3688,127809.0
2021-09-15 15:55:00,62.07,62.09,62.01,62.08,293129.0,55.3599,55.3778,55.3064,55.3688,293129.0
2021-09-16 09:30:00,62.31,62.82,62.31,62.45,75143.0,55.574,56.0288,55.574,55.6988,75143.0
2021-09-16 09:35:00,62.39,62.45,62.22,62.43,33144.0,55.6453,55.6988,55.4937,55.681,33144.0
2021-09-16 09:40:00,62.43,62.47,62.3,62.34,64610.0,55.681,55.7167,55.5651,55.6007,64610.0
2021-09-16 09:45:00,62.34,62.41,62.14,62.41,32513.0,55.6007,55.6632,55.4224,55.6632,32513.0
2021-09-16 09:50:00,62.41,62.53,62.24,62.26,27239.0,55.6632,55.7702,55.5115,55.5294,27239.0
2021-09-16 09:55:00,62.31,62.36,62.24,62.33,17833.0,55.574,55.6186,55.5115,55.5918,17833.0
2021-09-16 10:00:00,62.33,62.41,62.22,62.26,29513.0,55.5918,55.6632,55.4937,55.5294,29513.0
2021-09-16 10:05:00,62.26,62.31,62.04,62.2,33775.0,55.5294,55.574,55.3332,55.4759,33775.0
2021-09-16 10:10:00,62.2,62.3,62.15,62.15,21671.0,55.4759,55.5651,55.4313,55.4313,21671.0
2021-09-16 10:15:00,62.15,62.2,61.99,62.05,22793.0,55.4313,55.4759,55.2886,55.3421,22793.0
2021-09-16 10:20:00,62.04,62.13,62.01,62.05,23772.0,55.3332,55.4134,55.3064,55.3421,23772.0
2021-09-16 10:25:00,62.06,62.08,61.88,61.95,54124.0,55.351,55.3688,55.1905,55.2529,54124.0
2021-09-16 10:30:00,61.94,62.04,61.87,62.04,33361.0,55.244,55.3332,55.1815,55.3332,33361.0
2021-09-16 10:35:00,62.05,62.13,62.0,62.12,30898.0,55.3421,55.4134,55.2975,55.4045,30898.0
2021-09-16 10:40:00,62.1,62.11,61.96,61.98,28624.0,55.3867,55.3956,55.2618,55.2797,28624.0
2021-09-16 10:45:00,61.97,62.05,61.94,62.01,23104.0,55.2707,55.3421,55.244,55.3064,23104.0
2021-09-16 10:50:00,62.0,62.0,61.77,61.8,27716.0,55.2975,55.2975,55.0924,55.1191,27716.0
2021-09-16 10:55:00,61.8,61.87,61.72,61.86,25194.0,55.1191,55.1815,55.0478,55.1726,25194.0
2021-09-16 11:00:00,61.86,61.93,61.83,61.88,24527.0,55.1726,55.2351,55.1459,55.1905,24527.0
2021-09-16 11:05:00,61.88,62.01,61.85,62.0,22432.0,55.1905,55.3064,55.1637,55.2975,22432.0
2021-09-16 11:10:00,61.98,62.15,61.93,62.15,35880.0,55.2797,55.4313,55.2351,55.4313,35880.0
2021-09-16 11:15:00,62.14,62.18,62.12,62.14,26207.0,55.4224,55.458,55.4045,55.4224,26207.0
2021-09-16 11:20:00,62.13,62.17,62.09,62.16,15451.0,55.4134,55.4491,55.3778,55.4402,15451.0
2021-09-16 11:25:00,62.17,62.26,62.15,62.26,69867.0,55.4491,55.5294,55.4313,55.5294,69867.0
2021-09-16 11:30:00,62.26,62.36,62.25,62.31,46561.0,55.5294,55.6186,55.5205,55.574,46561.0
2021-09-16 11:35:00,62.31,62.33,62.24,62.31,19291.0,55.574,55.5918,55.5115,55.574,19291.0
2021-09-16 11:40:00,62.29,62.34,62.25,62.25,19880.0,55.5561,55.6007,55.5205,55.5205,19880.0
2021-09-16 11:45:00,62.25,62.28,62.22,62.26,21082.0,55.5205,55.5472,55.4937,55.5294,21082.0
2021-09-16 11:50:00,62.25,62.34,62.24,62.3,13627.0,55.5205,55.6007,55.5115,55.5651,13627.0
2021-09-16 11:55:00,62.29,62.31,62.25,62.29,15429.0,55.5561,55.574,55.5205,55.5561,15429.0
2021-09-16 12:00:00,62.28,62.31,62.16,62.16,14998.0,55.5472,55.574,55.4402,55.4402,14998.0
2021-09-16 12:05:00,62.16,62.25,62.14,62.23,15533.0,55.4402,55.5205,55.4224,55.5026,15533.0
2021-09-16 12:10:00,62.23,62.28,62.21,62.26,15434.0,55.5026,55.5472,55.4848,55.5294,15434.0
2021-09-16 12:15:00,62.26,62.31,62.24,62.3,14522.0,55.5294,55.574,55.5115,55.5651,14522.0
2021-09-16 12:20:00,62.31,62.35,62.26,62.3,21813.0,55.574,55.6097,55.5294,55.5651,21813.0
2021-09-16 12:25:00,62.31,62.32,62.27,62.29,10073.0,55.574,55.5829,55.5383,55.5561,10073.0
2021-09-16 12:30:00,62.29,62.32,62.29,62.32,7407.0,55.5561,55.5829,55.5561,55.5829,7407.0
2021-09-16 12:35:00,62.32,62.35,62.32,62.33,15456.0,55.5829,55.6097,55.5829,55.5918,15456.0
2021-09-16 12:40:00,62.33,62.46,62.32,62.46,28109.0,55.5918,55.7078,55.5829,55.7078,28109.0
2021-09-16 12:45:00,62.46,62.48,62.45,62.46,20125.0,55.7078,55.7256,55.6988,55.7078,20125.0
2021-09-16 12:50:00,62.46,62.47,62.33,62.34,12169.0,55.7078,55.7167,55.5918,55.6007,12169.0
2021-09-16 12:55:00,62.34,62.4,62.34,62.37,14117.0,55.6007,55.6543,55.6007,55.6275,14117.0
2021-09-16 13:00:00,62.35,62.36,62.27,62.29,15014.0,55.6097,55.6186,55.5383,55.5561,15014.0
2021-09-16 13:05:00,62.3,62.31,62.27,62.3,12796.0,55.5651,55.574,55.5383,55.5651,12796.0
2021-09-16 13:10:00,62.28,62.29,62.25,62.27,12958.0,55.5472,55.5561,55.5205,55.5383,12958.0
2021-09-16 13:15:00,62.28,62.35,62.27,62.35,15336.0,55.5472,55.6097,55.5383,55.6097,15336.0
2021-09-16 13:20:00,62.36,62.39,62.33,62.35,23463.0,55.6186,55.6453,55.5918,55.6097,23463.0
2021-09-16 13:25:00,62.36,62.39,62.3,62.3,11042.0,55.6186,55.6453,55.5651,55.5651,11042.0
2021-09-16 13:30:00,62.29,62.32,62.24,62.28,31655.0,55.5561,55.5829,55.5115,55.5472,31655.0
2021-09-16 13:35:00,62.29,62.29,62.22,62.25,13682.0,55.5561,55.5561,55.4937,55.5205,13682.0
2021-09-16 13:40:00,62.25,62.27,62.23,62.25,11546.0,55.5205,55.5383,55.5026,55.5205,11546.0
2021-09-16 13:45:00,62.25,62.25,62.21,62.22,13723.0,55.5205,55.5205,55.4848,55.4937,13723.0
2021-09-16 13:50:00,62.22,62.4,62.22,62.39,24321.0,55.4937,55.6543,55.4937,55.6453,24321.0
2021-09-16 13:55:00,62.4,62.42,62.34,62.37,25466.0,55.6543,55.6721,55.6007,55.6275,25466.0
2021-09-16 14:00:00,62.37,62.38,62.3,62.36,28617.0,55.6275,55.6364,55.5651,55.6186,28617.0
2021-09-16 14:05:00,62.36,62.4,62.31,62.4,19745.0,55.6186,55.6543,55.574,55.6543,19745.0
2021-09-16 14:10:00,62.41,62.49,62.41,62.49,19935.0,55.6632,55.7345,55.6632,55.7345,19935.0
2021-09-16 14:15:00,62.49,62.51,62.43,62.43,16478.0,55.7345,55.7524,55.681,55.681,16478.0
2021-09-16 14:20:00,62.42,62.44,62.39,62.42,18940.0,55.6721,55.6899,55.6453,55.6721,18940.0
2021-09-16 14:25:00,62.42,62.46,62.38,62.46,22842.0,55.6721,55.7078,55.6364,55.7078,22842.0
2021-09-16 14:30:00,62.46,62.51,62.45,62.49,13049.0,55.7078,55.7524,55.6988,55.7345,13049.0
2021-09-16 14:35:00,62.49,62.52,62.49,62.5,15447.0,55.7345,55.7613,55.7345,55.7434,15447.0
2021-09-16 14:40:00,62.5,62.51,62.42,62.42,15258.0,55.7434,55.7524,55.6721,55.6721,15258.0
2021-09-16 14:45:00,62.43,62.45,62.4,62.44,11764.0,55.681,55.6988,55.6543,55.6899,11764.0
2021-09-16 14:50:00,62.44,62.48,62.42,62.48,17038.0,55.6899,55.7256,55.6721,55.7256,17038.0
2021-09-16 14:55:00,62.49,62.52,62.47,62.48,24064.0,55.7345,55.7613,55.7167,55.7256,24064.0
2021-09-16 15:00:00,62.48,62.53,62.47,62.53,16888.0,55.7256,55.7702,55.7167,55.7702,16888.0
2021-09-16 15:05:00,62.53,62.64,62.53,62.6,22978.0,55.7702,55.8683,55.7702,55.8326,22978.0
2021-09-16 15:10:00,62.6,62.65,62.51,62.51,27030.0,55.8326,55.8772,55.7524,55.7524,27030.0
2021-09-16 15:15:00,62.52,62.52,62.45,62.5,31593.0,55.7613,55.7613,55.6988,55.7434,31593.0
2021-09-16 15:20:00,62.5,62.52,62.45,62.45,22152.0,55.7434,55.7613,55.6988,55.6988,22152.0
2021-09-16 15:25:00,62.45,62.47,62.39,62.4,32501.0,55.6988,55.7167,55.6453,55.6543,32501.0
2021-09-16 15:30:00,62.4,62.42,62.34,62.34,60543.0,55.6543,55.6721,55.6007,55.6007,60543.0
2021-09-16 15:35:00,62.34,62.41,62.3,62.41,54025.0,55.6007,55.6632,55.5651,55.6632,54025.0
2021-09-16 15:40:00,62.41,62.43,62.33,62.34,60318.0,55.6632,55.681,55.5918,55.6007,60318.0
2021-09-16 15:45:00,62.34,62.37,62.22,62.23,69790.0,55.6007,55.6275,55.4937,55.5026,69790.0
2021-09-16 15:50:00,62.26,62.3,62.23,62.26,99100.0,55.5294,55.5651,55.5026,55.5294,99100.0
2021-09-16 15:55:00,62.27,62.27,62.2,62.22,209868.0,55.5383,55.5383,55.4759,55.4937,209868.0
2021-09-17 09:30:00,61.84,62.76,61.84,62.59,709101.0,55.1548,55.9753,55.1548,55.8237,709101.0
2021-09-17 09:35:00,62.59,62.78,62.57,62.73,35816.0,55.8237,55.9932,55.8059,55.9486,35816.0
2021-09-17 09:40:00,62.75,62.87,62.58,62.63,54417.0,55.9664,56.0734,55.8148,55.8594,54417.0
2021-09-17 09:45:00,62.66,62.75,62.42,62.43,29675.0,55.8861,55.9664,55.6721,55.681,29675.0
2021-09-17 09:50:00,62.43,62.65,62.39,62.41,34943.0,55.681,55.8772,55.6453,55.6632,34943.0
2021-09-17 09:55:00,62.4,62.4,62.26,62.38,34679.0,55.6543,55.6543,55.5294,55.6364,34679.0
2021-09-17 10:00:00,62.39,62.5,62.34,62.4,32496.0,55.6453,55.7434,55.6007,55.6543,32496.0
2021-09-17 10:05:00,62.37,62.44,62.31,62.36,22271.0,55.6275,55.6899,55.574,55.6186,22271.0
2021-09-17 10:10:00,62.37,62.45,62.28,62.28,28450.0,55.6275,55.6988,55.5472,55.5472,28450.0
2021-09-17 10:15:00,62.27,62.39,62.23,62.39,29520.0,55.5383,55.6453,55.5026,55.6453,29520.0
2021-09-17 10:20:00,62.38,62.41,62.25,62.25,27604.0,55.6364,55.6632,55.5205,55.5205,27604.0
2021-09-17 10:25:00,62.25,62.33,62.2,62.28,22449.0,55.5205,55.5918,55.4759,55.5472,22449.0
2021-09-17 10:30:00,62.26,62.28,62.16,62.21,26915.0,55.5294,55.5472,55.4402,55.4848,26915.0
2021-09-17 10:35:00,62.21,62.27,62.18,62.25,23913.0,55.4848,55.5383,55.458,55.5205,23913.0
2021-09-17 10:40:00,62.26,62.27,62.14,62.16,30097.0,55.5294,55.5383,55.4224,55.4402,30097.0
2021-09-17 10:45:00,62.16,62.27,62.1,62.25,24403.0,55.4402,55.5383,55.3867,55.5205,24403.0
2021-09-17 10:50:00,62.24,62.24,62.17,62.22,18131.0,55.5115,55.5115,55.4491,55.4937,18131.0
2021-09-17 10:55:00,62.21,62.22,62.04,62.15,44852.0,55.4848,55.4937,55.3332,55.4313,44852.0
2021-09-17 11:00:00,62.1,62.28,62.09,62.28,14359.0,55.3867,55.5472,55.3778,55.5472,14359.0
2021-09-17 11:05:00,62.27,62.27,62.2,62.23,18481.0,55.5383,55.5383,55.4759,55.5026,18481.0
2021-09-17 11:10:00,62.21,62.35,62.15,62.34,19748.0,55.4848,55.6097,55.4313,55.6007,19748.0
2021-09-17 11:15:00,62.34,62.48,62.34,62.47,17884.0,55.6007,55.7256,55.6007,55.7167,17884.0
2021-09-17 11:20:00,62.46,62.52,62.45,62.46,15857.0,55.7078,55.7613,55.6988,55.7078,15857.0
2021-09-17 11:25:00,62.45,62.48,62.34,62.38,17761.0,55.6988,55.7256,55.6007,55.6364,17761.0
2021-09-17 11:30:00,62.37,62.37,62.21,62.32,19368.0,55.6275,55.6275,55.4848,55.5829,19368.0
2021-09-17 11:35:00,62.3,62.31,62.21,62.27,11433.0,55.5651,55.574,55.4848,55.5383,11433.0
2021-09-17 11:40:00,62.28,62.32,62.18,62.23,13397.0,55.5472,55.5829,55.458,55.5026,13397.0
2021-09-17 11:45:00,62.22,62.27,62.19,62.26,11858.0,55.4937,55.5383,55.467,55.5294,11858.0
2021-09-17 11:50:00,62.25,62.26,62.14,62.15,8780.0,55.5205,55.5294,55.4224,55.4313,8780.0
2021-09-17 11:55:00,62.15,62.24,62.13,62.17,25064.0,55.4313,55.5115,55.4134,55.4491,25064.0
2021-09-17 12:00:00,62.15,62.19,62.08,62.12,32249.0,55.4313,55.467,55.3688,55.4045,32249.0
2021-09-17 12:05:00,62.11,62.14,62.02,62.09,22262.0,55.3956,55.4224,55.3153,55.3778,22262.0
2021-09-17 12:10:00,62.07,62.09,62.0,62.0,15242.0,55.3599,55.3778,55.2975,55.2975,15242.0
2021-09-17 12:15:00,62.01,62.02,61.98,61.98,14106.0,55.3064,55.3153,55.2797,55.2797,14106.0
2021-09-17 12:20:00,61.99,62.05,61.98,62.04,16639.0,55.2886,55.3421,55.2797,55.3332,16639.0
2021-09-17 12:25:00,62.04,62.04,61.92,61.92,19090.0,55.3332,55.3332,55.2261,55.2261,19090.0
2021-09-17 12:30:00,61.92,62.01,61.92,61.97,22925.0,55.2261,55.3064,55.2261,55.2707,22925.0
2021-09-17 12:35:00,61.97,62.06,61.97,62.05,13246.0,55.2707,55.351,55.2707,55.3421,13246.0
2021-09-17 12:40:00,62.06,62.09,62.0,62.02,9403.0,55.351,55.3778,55.2975,55.3153,9403.0
2021-09-17 12:45:00,62.02,62.05,61.96,61.97,13686.0,55.3153,55.3421,55.2618,55.2707,13686.0
2021-09-17 12:50:00,61.98,62.02,61.94,61.97,15985.0,55.2797,55.3153,55.244,55.2707,15985.0
2021-09-17 12:55:00,61.97,62.0,61.86,61.86,15534.0,55.2707,55.2975,55.1726,55.1726,15534.0
2021-09-17 13:00:00,61.87,61.88,61.79,61.8,20253.0,55.1815,55.1905,55.1102,55.1191,20253.0
2021-09-17 13:05:00,61.81,61.84,61.76,61.77,18657.0,55.128,55.1548,55.0834,55.0924,18657.0
2021-09-17 13:10:00,61.77,61.79,61.73,61.74,16867.0,55.0924,55.1102,55.0567,55.0656,16867.0
2021-09-17 13:15:00,61.75,61.79,61.7,61.71,19732.0,55.0745,55.1102,55.0299,55.0388,19732.0
2021-09-17 13:20:00,61.71,61.71,61.64,61.67,20677.0,55.0388,55.0388,54.9764,55.0032,20677.0
2021-09-17 13:25:00,61.67,61.68,61.62,61.63,38001.0,55.0032,55.0121,54.9586,54.9675,38001.0
2021-09-17 13:30:00,61.62,61.69,61.59,61.61,42877.0,54.9586,55.021,54.9318,54.9497,42877.0
2021-09-17 13:35:00,61.6,61.77,61.6,61.77,27015.0,54.9407,55.0924,54.9407,55.0924,27015.0
2021-09-17 13:40:00,61.76,61.77,61.66,61.69,17410.0,55.0834,55.0924,54.9942,55.021,17410.0
2021-09-17 13:45:00,61.7,61.72,61.54,61.55,23312.0,55.0299,55.0478,54.8872,54.8961,23312.0
2021-09-17 13:50:00,61.56,61.63,61.54,61.61,23014.0,54.9051,54.9675,54.8872,54.9497,23014.0
2021-09-17 13:55:00,61.61,61.67,61.59,61.66,12998.0,54.9497,55.0032,54.9318,54.9942,12998.0
2021-09-17 14:00:00,61.66,61.67,61.6,61.62,42052.0,54.9942,55.0032,54.9407,54.9586,42052.0
2021-09-17 14:05:00,61.62,61.75,61.62,61.74,17503.0,54.9586,55.0745,54.9586,55.0656,17503.0
2021-09-17 14:10:00,61.75,61.77,61.67,61.68,23014.0,55.0745,55.0924,55.0032,55.0121,23014.0
2021-09-17 14:15:00,61.68,61.69,61.64,61.66,19990.0,55.0121,55.021,54.9764,54.9942,19990.0
2021-09-17 14:20:00,61.66,61.77,61.65,61.76,17047.0,54.9942,55.0924,54.9853,55.0834,17047.0
2021-09-17 14:25:00,61.76,61.81,61.71,61.72,19680.0,55.0834,55.128,55.0388,55.0478,19680.0
2021-09-17 14:30:00,61.72,61.74,61.68,61.7,18338.0,55.0478,55.0656,55.0121,55.0299,18338.0
2021-09-17 14:35:00,61.69,61.74,61.66,61.73,26489.0,55.021,55.0656,54.9942,55.0567,26489.0
2021-09-17 14:40:00,61.73,61.85,61.72,61.84,16867.0,55.0567,55.1637,55.0478,55.1548,16867.0
2021-09-17 14:45:00,61.84,61.92,61.8,61.91,28158.0,55.1548,55.2261,55.1191,55.2172,28158.0
2021-09-17 14:50:00,61.92,61.94,61.86,61.87,30856.0,55.2261,55.244,55.1726,55.1815,30856.0
2021-09-17 14:55:00,61.88,61.91,61.84,61.87,25189.0,55.1905,55.2172,55.1548,55.1815,25189.0
2021-09-17 15:00:00,61.86,61.98,61.85,61.97,24673.0,55.1726,55.2797,55.1637,55.2707,24673.0
2021-09-17 15:05:00,61.97,61.97,61.89,61.94,27431.0,55.2707,55.2707,55.1994,55.244,27431.0
2021-09-17 15:10:00,61.95,61.96,61.86,61.89,25816.0,55.2529,55.2618,55.1726,55.1994,25816.0
2021-09-17 15:15:00,61.88,61.91,61.86,61.86,32413.0,55.1905,55.2172,55.1726,55.1726,32413.0
2021-09-17 15:20:00,61.87,61.93,61.86,61.91,22341.0,55.1815,55.2351,55.1726,55.2172,22341.0
2021-09-17 15:25:00,61.92,61.92,61.75,61.79,43173.0,55.2261,55.2261,55.0745,55.1102,43173.0
2021-09-17 15:30:00,61.79,61.8,61.72,61.78,52004.0,55.1102,55.1191,55.0478,55.1013,52004.0
2021-09-17 15:35:00,61.78,61.87,61.74,61.83,113633.0,55.1013,55.1815,55.0656,55.1459,113633.0
2021-09-17 15:40:00,61.83,61.93,61.83,61.93,90847.0,55.1459,55.2351,55.1459,55.2351,90847.0
2021-09-17 15:45:00,61.94,61.95,61.66,61.67,85995.0,55.244,55.2529,54.9942,55.0032,85995.0
2021-09-17 15:50:00,61.67,61.9,61.66,61.87,138342.0,55.0032,55.2083,54.9942,55.1815,138342.0
2021-09-17 15:55:00,61.86,61.87,61.71,61.72,353217.0,55.1726,55.1815,55.0388,55.0478,353217.0
2021-09-20 09:30:00,59.9,60.01,59.7,59.85,130979.0,53.4245,53.5226,53.2461,53.3799,130979.0
2021-09-20 09:35:00,59.86,60.03,59.59,59.85,75926.0,53.3888,53.5405,53.148,53.3799,75926.0
2021-09-20 09:40:00,59.86,59.91,59.66,59.73,89352.0,53.3888,53.4334,53.2105,53.2729,89352.0
2021-09-20 09:45:00,59.72,59.9,59.63,59.87,107272.0,53.264,53.4245,53.1837,53.3978,107272.0
2021-09-20 09:50:00,59.88,59.9,59.51,59.73,188150.0,53.4067,53.4245,53.0767,53.2729,188150.0
2021-09-20 09:55:00,59.71,59.83,59.68,59.69,76982.0,53.2551,53.3621,53.2283,53.2372,76982.0
2021-09-20 10:00:00,59.73,59.77,59.47,59.62,126610.0,53.2729,53.3086,53.041,53.1748,126610.0
2021-09-20 10:05:00,59.6,59.99,59.58,59.67,111315.0,53.1569,53.5048,53.1391,53.2194,111315.0
2021-09-20 10:10:00,59.67,59.81,59.62,59.77,98588.0,53.2194,53.3442,53.1748,53.3086,98588.0
2021-09-20 10:15:00,59.75,59.75,59.47,59.57,53654.0,53.2907,53.2907,53.041,53.1302,53654.0
2021-09-20 10:20:00,59.57,59.57,59.28,59.32,59244.0,53.1302,53.1302,52.8715,52.9072,59244.0
2021-09-20 10:25:00,59.32,59.45,59.3,59.38,102433.0,52.9072,53.0232,52.8894,52.9607,102433.0
2021-09-20 10:30:00,59.37,59.5,59.16,59.24,138530.0,52.9518,53.0678,52.7645,52.8359,138530.0
2021-09-20 10:35:00,59.25,59.58,59.23,59.57,59830.0,52.8448,53.1391,52.8269,53.1302,59830.0
2021-09-20 10:40:00,59.55,59.57,59.42,59.51,96696.0,53.1124,53.1302,52.9964,53.0767,96696.0
2021-09-20 10:45:00,59.5,59.65,59.44,59.63,78564.0,53.0678,53.2015,53.0142,53.1837,78564.0
2021-09-20 10:50:00,59.61,59.65,59.5,59.62,39615.0,53.1659,53.2015,53.0678,53.1748,39615.0
2021-09-20 10:55:00,59.61,59.61,59.47,59.48,45496.0,53.1659,53.1659,53.041,53.0499,45496.0
2021-09-20 11:00:00,59.48,59.5,59.34,59.44,50208.0,53.0499,53.0678,52.9251,53.0142,50208.0
2021-09-20 11:05:00,59.44,59.53,59.44,59.47,37171.0,53.0142,53.0945,53.0142,53.041,37171.0
2021-09-20 11:10:00,59.47,59.48,59.29,59.45,45494.0,53.041,53.0499,52.8805,53.0232,45494.0
2021-09-20 11:15:00,59.43,59.43,59.26,59.32,38393.0,53.0053,53.0053,52.8537,52.9072,38393.0
2021-09-20 11:20:00,59.3,59.41,59.26,59.32,36903.0,52.8894,52.9875,52.8537,52.9072,36903.0
2021-09-20 11:25:00,59.32,59.37,59.26,59.37,29476.0,52.9072,52.9518,52.8537,52.9518,29476.0
2021-09-20 11:30:00,59.32,59.33,59.13,59.28,43464.0,52.9072,52.9161,52.7378,52.8715,43464.0
2021-09-20 11:35:00,59.27,59.28,59.22,59.25,30554.0,52.8626,52.8715,52.818,52.8448,30554.0
2021-09-20 11:40:00,59.23,59.25,59.13,59.14,38296.0,52.8269,52.8448,52.7378,52.7467,38296.0
2021-09-20 11:45:00,59.13,59.23,59.09,59.23,24661.0,52.7378,52.8269,52.7021,52.8269,24661.0
2021-09-20 11:50:00,59.24,59.24,59.13,59.22,39756.0,52.8359,52.8359,52.7378,52.818,39756.0
2021-09-20 11:55:00,59.22,59.24,59.17,59.2,34322.0,52.818,52.8359,52.7734,52.8002,34322.0
2021-09-20 12:00:00,59.2,59.21,59.12,59.14,61093.0,52.8002,52.8091,52.7288,52.7467,61093.0
2021-09-20 12:05:00,59.13,59.14,59.01,59.02,72858.0,52.7378,52.7467,52.6307,52.6396,72858.0
2021-09-20 12:10:00,59.02,59.17,58.98,59.15,47279.0,52.6396,52.7734,52.604,52.7556,47279.0
2021-09-20 12:15:00,59.14,59.23,59.12,59.16,16913.0,52.7467,52.8269,52.7288,52.7645,16913.0
2021-09-20 12:20:00,59.15,59.18,59.03,59.08,52924.0,52.7556,52.7823,52.6486,52.6932,52924.0
2021-09-20 12:25:00,59.09,59.14,59.06,59.08,64865.0,52.7021,52.7467,52.6753,52.6932,64865.0
2021-09-20 12:30:00,59.08,59.13,59.01,59.04,80299.0,52.6932,52.7378,52.6307,52.6575,80299.0
2021-09-20 12:35:00,59.04,59.09,59.01,59.08,54891.0,52.6575,52.7021,52.6307,52.6932,54891.0
2021-09-20 12:40:00,59.05,59.08,58.95,59.0,60253.0,52.6664,52.6932,52.5772,52.6218,60253.0
2021-09-20 12:45:00,58.97,58.98,58.91,58.92,91407.0,52.5951,52.604,52.5415,52.5505,91407.0
2021-09-20 12:50:00,58.91,58.95,58.79,58.79,235003.0,52.5415,52.5772,52.4345,52.4345,235003.0
2021-09-20 12:55:00,58.79,58.85,58.74,58.82,90187.0,52.4345,52.488,52.3899,52.4613,90187.0
2021-09-20 13:00:00,58.81,58.85,58.68,58.7,63754.0,52.4523,52.488,52.3364,52.3542,63754.0
2021-09-20 13:05:00,58.69,58.71,58.63,58.65,41950.0,52.3453,52.3632,52.2918,52.3096,41950.0
2021-09-20 13:10:00,58.65,58.72,58.63,58.69,77269.0,52.3096,52.3721,52.2918,52.3453,77269.0
2021-09-20 13:15:00,58.68,58.7,58.62,58.68,52018.0,52.3364,52.3542,52.2829,52.3364,52018.0
2021-09-20 13:20:00,58.68,58.71,58.65,58.71,44172.0,52.3364,52.3632,52.3096,52.3632,44172.0
2021-09-20 13:25:00,58.72,58.82,58.71,58.79,46963.0,52.3721,52.4613,52.3632,52.4345,46963.0
2021-09-20 13:30:00,58.78,58.78,58.68,58.68,35776.0,52.4256,52.4256,52.3364,52.3364,35776.0
2021-09-20 13:35:00,58.68,58.84,58.68,58.84,60508.0,52.3364,52.4791,52.3364,52.4791,60508.0
2021-09-20 13:40:00,58.84,58.85,58.71,58.73,52013.0,52.4791,52.488,52.3632,52.381,52013.0
2021-09-20 13:45:00,58.73,58.8,58.68,58.77,56994.0,52.381,52.4434,52.3364,52.4167,56994.0
2021-09-20 13:50:00,58.76,58.79,58.71,58.72,67888.0,52.4078,52.4345,52.3632,52.3721,67888.0
2021-09-20 13:55:00,58.72,58.78,58.71,58.75,62317.0,52.3721,52.4256,52.3632,52.3988,62317.0
2021-09-20 14:00:00,58.75,58.82,58.62,58.69,76848.0,52.3988,52.4613,52.2829,52.3453,76848.0
2021-09-20 14:05:00,58.69,58.69,58.52,58.6,79978.0,52.3453,52.3453,52.1937,52.2651,79978.0
2021-09-20 14:10:00,58.59,58.62,58.49,58.56,153238.0,52.2561,52.2829,52.1669,52.2294,153238.0
2021-09-20 14:15:00,58.55,58.66,58.51,58.64,66295.0,52.2205,52.3186,52.1848,52.3007,66295.0
2021-09-20 14:20:00,58.62,58.68,58.46,58.5,108076.0,52.2829,52.3364,52.1402,52.1759,108076.0
2021-09-20 14:25:00,58.49,58.59,58.48,58.56,73159.0,52.1669,52.2561,52.158,52.2294,73159.0
2021-09-20 14:30:00,58.57,58.58,58.48,58.52,61781.0,52.2383,52.2472,52.158,52.1937,61781.0
2021-09-20 14:35:00,58.52,58.52,58.39,58.48,97525.0,52.1937,52.1937,52.0778,52.158,97525.0
2021-09-20 14:40:00,58.47,58.56,58.4,58.42,69201.0,52.1491,52.2294,52.0867,52.1045,69201.0
2021-09-20 14:45:00,58.4,58.54,58.4,58.49,33445.0,52.0867,52.2115,52.0867,52.1669,33445.0
2021-09-20 14:50:00,58.5,58.54,58.41,58.42,93391.0,52.1759,52.2115,52.0956,52.1045,93391.0
2021-09-20 14:55:00,58.43,58.48,58.38,58.4,113363.0,52.1134,52.158,52.0688,52.0867,113363.0
2021-09-20 15:00:00,58.41,58.54,58.39,58.52,72124.0,52.0956,52.2115,52.0778,52.1937,72124.0
2021-09-20 15:05:00,58.5,58.5,58.35,58.41,60607.0,52.1759,52.1759,52.0421,52.0956,60607.0
2021-09-20 15:10:00,58.39,58.5,58.38,58.39,44981.0,52.0778,52.1759,52.0688,52.0778,44981.0
2021-09-20 15:15:00,58.39,58.48,58.35,58.43,70462.0,52.0778,52.158,52.0421,52.1134,70462.0
2021-09-20 15:20:00,58.43,58.61,58.41,58.6,112122.0,52.1134,52.274,52.0956,52.2651,112122.0
2021-09-20 15:25:00,58.61,58.66,58.55,58.65,181525.0,52.274,52.3186,52.2205,52.3096,181525.0
2021-09-20 15:30:00,58.64,58.85,58.61,58.84,175714.0,52.3007,52.488,52.274,52.4791,175714.0
2021-09-20 15:35:00,58.84,59.01,58.83,58.93,180637.0,52.4791,52.6307,52.4702,52.5594,180637.0
2021-09-20 15:40:00,58.92,59.08,58.91,59.03,226424.0,52.5505,52.6932,52.5415,52.6486,226424.0
2021-09-20 15:45:00,59.03,59.17,59.03,59.14,181807.0,52.6486,52.7734,52.6486,52.7467,181807.0
2021-09-20 15:50:00,59.14,59.28,59.13,59.25,254405.0,52.7467,52.8715,52.7378,52.8448,254405.0
2021-09-20 15:55:00,59.25,59.41,59.21,59.31,377631.0,52.8448,52.9875,52.8091,52.8983,377631.0
2021-09-21 09:30:00,59.8,59.89,59.47,59.5,122550.0,53.3353,53.4156,53.041,53.0678,122550.0
2021-09-21 09:35:00,59.47,59.75,59.44,59.67,68817.0,53.041,53.2907,53.0142,53.2194,68817.0
2021-09-21 09:40:00,59.67,59.67,59.15,59.26,62229.0,53.2194,53.2194,52.7556,52.8537,62229.0
2021-09-21 09:45:00,59.28,59.54,59.25,59.49,74330.0,52.8715,53.1034,52.8448,53.0588,74330.0
2021-09-21 09:50:00,59.49,59.51,59.25,59.3,51868.0,53.0588,53.0767,52.8448,52.8894,51868.0
2021-09-21 09:55:00,59.32,59.38,59.11,59.29,48695.0,52.9072,52.9607,52.7199,52.8805,48695.0
2021-09-21 10:00:00,59.29,59.31,59.16,59.25,94084.0,52.8805,52.8983,52.7645,52.8448,94084.0
2021-09-21 10:05:00,59.24,59.29,58.97,59.0,62806.0,52.8359,52.8805,52.5951,52.6218,62806.0
2021-09-21 10:10:00,59.0,59.21,58.99,59.15,69734.0,52.6218,52.8091,52.6129,52.7556,69734.0
2021-09-21 10:15:00,59.15,59.2,59.02,59.06,74359.0,52.7556,52.8002,52.6396,52.6753,74359.0
2021-09-21 10:20:00,59.08,59.08,58.83,58.87,60771.0,52.6932,52.6932,52.4702,52.5059,60771.0
2021-09-21 10:25:00,58.87,59.01,58.86,58.97,105106.0,52.5059,52.6307,52.4969,52.5951,105106.0
2021-09-21 10:30:00,58.97,59.0,58.85,58.94,70597.0,52.5951,52.6218,52.488,52.5683,70597.0
2021-09-21 10:35:00,58.96,58.98,58.83,58.95,41378.0,52.5861,52.604,52.4702,52.5772,41378.0
2021-09-21 10:40:00,58.95,58.96,58.71,58.71,40361.0,52.5772,52.5861,52.3632,52.3632,40361.0
2021-09-21 10:45:00,58.7,58.73,58.43,58.43,56245.0,52.3542,52.381,52.1134,52.1134,56245.0
2021-09-21 10:50:00,58.43,58.45,58.33,58.43,75986.0,52.1134,52.1313,52.0242,52.1134,75986.0
2021-09-21 10:55:00,58.44,58.48,58.37,58.42,52581.0,52.1223,52.158,52.0599,52.1045,52581.0
2021-09-21 11:00:00,58.43,58.43,58.28,58.42,62597.0,52.1134,52.1134,51.9796,52.1045,62597.0
2021-09-21 11:05:00,58.44,58.51,58.4,58.47,91697.0,52.1223,52.1848,52.0867,52.1491,91697.0
2021-09-21 11:10:00,58.47,58.47,58.3,58.36,39913.0,52.1491,52.1491,51.9975,52.051,39913.0
2021-09-21 11:15:00,58.37,58.37,58.22,58.27,46079.0,52.0599,52.0599,51.9261,51.9707,46079.0
2021-09-21 11:20:00,58.27,58.28,58.16,58.19,53707.0,51.9707,51.9796,51.8726,51.8994,53707.0
2021-09-21 11:25:00,58.19,58.27,58.14,58.18,44027.0,51.8994,51.9707,51.8548,51.8905,44027.0
2021-09-21 11:30:00,58.18,58.52,58.18,58.52,53693.0,51.8905,52.1937,51.8905,52.1937,53693.0
2021-09-21 11:35:00,58.5,58.55,58.42,58.43,42613.0,52.1759,52.2205,52.1045,52.1134,42613.0
2021-09-21 11:40:00,58.46,58.47,58.4,58.46,38430.0,52.1402,52.1491,52.0867,52.1402,38430.0
2021-09-21 11:45:00,58.47,58.51,58.43,58.45,42653.0,52.1491,52.1848,52.1134,52.1313,42653.0
2021-09-21 11:50:00,58.45,58.51,58.43,58.49,44197.0,52.1313,52.1848,52.1134,52.1669,44197.0
2021-09-21 11:55:00,58.5,58.56,58.48,58.5,70916.0,52.1759,52.2294,52.158,52.1759,70916.0
2021-09-21 12:00:00,58.51,58.62,58.48,58.6,58488.0,52.1848,52.2829,52.158,52.2651,58488.0
2021-09-21 12:05:00,58.6,58.67,58.56,58.64,34136.0,52.2651,52.3275,52.2294,52.3007,34136.0
2021-09-21 12:10:00,58.65,58.72,58.65,58.72,31144.0,52.3096,52.3721,52.3096,52.3721,31144.0
2021-09-21 12:15:00,58.71,58.78,58.68,58.72,43769.0,52.3632,52.4256,52.3364,52.3721,43769.0
2021-09-21 12:20:00,58.73,58.77,58.7,58.72,35619.0,52.381,52.4167,52.3542,52.3721,35619.0
2021-09-21 12:25:00,58.72,58.77,58.69,58.76,36873.0,52.3721,52.4167,52.3453,52.4078,36873.0
2021-09-21 12:30:00,58.76,58.83,58.71,58.8,20918.0,52.4078,52.4702,52.3632,52.4434,20918.0
2021-09-21 12:35:00,58.81,58.86,58.78,58.84,29124.0,52.4523,52.4969,52.4256,52.4791,29124.0
2021-09-21 12:40:00,58.83,58.84,58.78,58.82,18823.0,52.4702,52.4791,52.4256,52.4613,18823.0
2021-09-21 12:45:00,58.81,58.82,58.76,58.8,24288.0,52.4523,52.4613,52.4078,52.4434,24288.0
2021-09-21 12:50:00,58.8,58.81,58.64,58.72,30367.0,52.4434,52.4523,52.3007,52.3721,30367.0
2021-09-21 12:55:00,58.72,58.8,58.7,58.78,24028.0,52.3721,52.4434,52.3542,52.4256,24028.0
2021-09-21 13:00:00,58.78,58.83,58.71,58.76,35070.0,52.4256,52.4702,52.3632,52.4078,35070.0
2021-09-21 13:05:00,58.76,58.85,58.74,58.8,26180.0,52.4078,52.488,52.3899,52.4434,26180.0
2021-09-21 13:10:00,58.79,58.82,58.76,58.77,50344.0,52.4345,52.4613,52.4078,52.4167,50344.0
2021-09-21 13:15:00,58.77,58.83,58.74,58.83,27609.0,52.4167,52.4702,52.3899,52.4702,27609.0
2021-09-21 13:20:00,58.83,58.86,58.73,58.75,38118.0,52.4702,52.4969,52.381,52.3988,38118.0
2021-09-21 13:25:00,58.74,58.78,58.67,58.71,40171.0,52.3899,52.4256,52.3275,52.3632,40171.0
2021-09-21 13:30:00,58.71,58.74,58.67,58.71,23518.0,52.3632,52.3899,52.3275,52.3632,23518.0
2021-09-21 13:35:00,58.71,58.77,58.68,58.76,46640.0,52.3632,52.4167,52.3364,52.4078,46640.0
2021-09-21 13:40:00,58.76,58.76,58.66,58.68,48879.0,52.4078,52.4078,52.3186,52.3364,48879.0
2021-09-21 13:45:00,58.68,58.73,58.64,58.72,43588.0,52.3364,52.381,52.3007,52.3721,43588.0
2021-09-21 13:50:00,58.73,58.77,58.61,58.65,66746.0,52.381,52.4167,52.274,52.3096,66746.0
2021-09-21 13:55:00,58.65,58.73,58.62,58.64,33669.0,52.3096,52.381,52.2829,52.3007,33669.0
2021-09-21 14:00:00,58.64,58.72,58.62,58.71,53540.0,52.3007,52.3721,52.2829,52.3632,53540.0
2021-09-21 14:05:00,58.71,58.73,58.64,58.67,31051.0,52.3632,52.381,52.3007,52.3275,31051.0
2021-09-21 14:10:00,58.66,58.7,58.65,58.68,27526.0,52.3186,52.3542,52.3096,52.3364,27526.0
2021-09-21 14:15:00,58.68,58.68,58.61,58.62,26609.0,52.3364,52.3364,52.274,52.2829,26609.0
2021-09-21 14:20:00,58.62,58.62,58.5,58.5,35832.0,52.2829,52.2829,52.1759,52.1759,35832.0
2021-09-21 14:25:00,58.51,58.53,58.46,58.49,41530.0,52.1848,52.2026,52.1402,52.1669,41530.0
2021-09-21 14:30:00,58.5,58.56,58.46,58.53,29677.0,52.1759,52.2294,52.1402,52.2026,29677.0
2021-09-21 14:35:00,58.54,58.58,58.5,58.57,24673.0,52.2115,52.2472,52.1759,52.2383,24673.0
2021-09-21 14:40:00,58.58,58.62,58.56,58.61,22105.0,52.2472,52.2829,52.2294,52.274,22105.0
2021-09-21 14:45:00,58.6,58.65,58.57,58.63,39538.0,52.2651,52.3096,52.2383,52.2918,39538.0
2021-09-21 14:50:00,58.64,58.81,58.63,58.74,48724.0,52.3007,52.4523,52.2918,52.3899,48724.0
2021-09-21 14:55:00,58.73,58.75,58.67,58.72,39518.0,52.381,52.3988,52.3275,52.3721,39518.0
2021-09-21 15:00:00,58.73,58.86,58.73,58.79,49862.0,52.381,52.4969,52.381,52.4345,49862.0
2021-09-21 15:05:00,58.79,58.83,58.75,58.78,38263.0,52.4345,52.4702,52.3988,52.4256,38263.0
2021-09-21 15:10:00,58.77,58.84,58.72,58.82,38823.0,52.4167,52.4791,52.3721,52.4613,38823.0
2021-09-21 15:15:00,58.84,58.92,58.77,58.78,38044.0,52.4791,52.5505,52.4167,52.4256,38044.0
2021-09-21 15:20:00,58.78,58.92,58.78,58.87,64127.0,52.4256,52.5505,52.4256,52.5059,64127.0
2021-09-21 15:25:00,58.87,58.9,58.83,58.89,94683.0,52.5059,52.5326,52.4702,52.5237,94683.0
2021-09-21 15:30:00,58.89,58.97,58.87,58.93,62412.0,52.5237,52.5951,52.5059,52.5594,62412.0
2021-09-21 15:35:00,58.93,58.93,58.82,58.84,153115.0,52.5594,52.5594,52.4613,52.4791,153115.0
2021-09-21 15:40:00,58.84,58.94,58.81,58.84,83894.0,52.4791,52.5683,52.4523,52.4791,83894.0
2021-09-21 15:45:00,58.84,58.84,58.67,58.68,73740.0,52.4791,52.4791,52.3275,52.3364,73740.0
2021-09-21 15:50:00,58.69,58.76,58.62,58.63,133903.0,52.3453,52.4078,52.2829,52.2918,133903.0
2021-09-21 15:55:00,58.62,58.63,58.46,58.47,255819.0,52.2829,52.2918,52.1402,52.1491,255819.0
2021-09-22 09:30:00,59.46,59.65,59.4,59.65,100691.0,53.0321,53.2015,52.9786,53.2015,100691.0
2021-09-22 09:35:00,59.64,59.8,59.48,59.56,72953.0,53.1926,53.3353,53.0499,53.1213,72953.0
2021-09-22 09:40:00,59.55,59.62,59.35,59.54,42531.0,53.1124,53.1748,52.934,53.1034,42531.0
2021-09-22 09:45:00,59.54,59.7,59.5,59.59,29515.0,53.1034,53.2461,53.0678,53.148,29515.0
2021-09-22 09:50:00,59.61,59.78,59.58,59.74,75900.0,53.1659,53.3175,53.1391,53.2818,75900.0
2021-09-22 09:55:00,59.76,59.95,59.73,59.89,60978.0,53.2996,53.4691,53.2729,53.4156,60978.0
2021-09-22 10:00:00,59.91,59.91,59.76,59.89,81641.0,53.4334,53.4334,53.2996,53.4156,81641.0
2021-09-22 10:05:00,59.89,59.89,59.76,59.8,34002.0,53.4156,53.4156,53.2996,53.3353,34002.0
2021-09-22 10:10:00,59.81,59.83,59.45,59.52,53564.0,53.3442,53.3621,53.0232,53.0856,53564.0
2021-09-22 10:15:00,59.53,59.63,59.52,59.54,24497.0,53.0945,53.1837,53.0856,53.1034,24497.0
2021-09-22 10:20:00,59.54,59.58,59.45,59.56,23457.0,53.1034,53.1391,53.0232,53.1213,23457.0
2021-09-22 10:25:00,59.56,59.56,59.43,59.43,23270.0,53.1213,53.1213,53.0053,53.0053,23270.0
2021-09-22 10:30:00,59.44,59.49,59.33,59.48,40971.0,53.0142,53.0588,52.9161,53.0499,40971.0
2021-09-22 10:35:00,59.47,59.52,59.45,59.48,25793.0,53.041,53.0856,53.0232,53.0499,25793.0
2021-09-22 10:40:00,59.47,59.63,59.47,59.59,54646.0,53.041,53.1837,53.041,53.148,54646.0
2021-09-22 10:45:00,59.58,59.64,59.5,59.64,18496.0,53.1391,53.1926,53.0678,53.1926,18496.0
2021-09-22 10:50:00,59.65,59.69,59.54,59.61,46101.0,53.2015,53.2372,53.1034,53.1659,46101.0
2021-09-22 10:55:00,59.62,59.71,59.58,59.71,60428.0,53.1748,53.2551,53.1391,53.2551,60428.0
2021-09-22 11:00:00,59.71,59.76,59.7,59.75,24570.0,53.2551,53.2996,53.2461,53.2907,24570.0
2021-09-22 11:05:00,59.75,59.78,59.69,59.7,13749.0,53.2907,53.3175,53.2372,53.2461,13749.0
2021-09-22 11:10:00,59.7,59.79,59.69,59.73,36502.0,53.2461,53.3264,53.2372,53.2729,36502.0
2021-09-22 11:15:00,59.75,59.8,59.72,59.79,19580.0,53.2907,53.3353,53.264,53.3264,19580.0
2021-09-22 11:20:00,59.78,59.81,59.74,59.78,33804.0,53.3175,53.3442,53.2818,53.3175,33804.0
2021-09-22 11:25:00,59.79,59.83,59.73,59.75,32039.0,53.3264,53.3621,53.2729,53.2907,32039.0
2021-09-22 11:30:00,59.75,59.82,59.71,59.76,22069.0,53.2907,53.3532,53.2551,53.2996,22069.0
2021-09-22 11:35:00,59.76,59.82,59.75,59.79,29843.0,53.2996,53.3532,53.2907,53.3264,29843.0
2021-09-22 11:40:00,59.78,59.83,59.73,59.83,18115.0,53.3175,53.3621,53.2729,53.3621,18115.0
2021-09-22 11:45:00,59.83,59.85,59.74,59.75,28893.0,53.3621,53.3799,53.2818,53.2907,28893.0
2021-09-22 11:50:00,59.75,59.84,59.66,59.68,76329.0,53.2907,53.371,53.2105,53.2283,76329.0
2021-09-22 11:55:00,59.67,59.75,59.67,59.74,15561.0,53.2194,53.2907,53.2194,53.2818,15561.0
2021-09-22 12:00:00,59.73,59.75,59.7,59.74,16030.0,53.2729,53.2907,53.2461,53.2818,16030.0
2021-09-22 12:05:00,59.74,59.75,59.67,59.72,12455.0,53.2818,53.2907,53.2194,53.264,12455.0
2021-09-22 12:10:00,59.72,59.74,59.67,59.69,20787.0,53.264,53.2818,53.2194,53.2372,20787.0
2021-09-22 12:15:00,59.69,59.73,59.67,59.69,13953.0,53.2372,53.2729,53.2194,53.2372,13953.0
2021-09-22 12:20:00,59.69,59.71,59.65,59.71,14547.0,53.2372,53.2551,53.2015,53.2551,14547.0
2021-09-22 12:25:00,59.71,59.78,59.71,59.77,18652.0,53.2551,53.3175,53.2551,53.3086,18652.0
2021-09-22 12:30:00,59.78,59.79,59.73,59.75,38194.0,53.3175,53.3264,53.2729,53.2907,38194.0
2021-09-22 12:35:00,59.74,59.79,59.73,59.73,13990.0,53.2818,53.3264,53.2729,53.2729,13990.0
2021-09-22 12:40:00,59.73,59.76,59.71,59.71,17287.0,53.2729,53.2996,53.2551,53.2551,17287.0
2021-09-22 12:45:00,59.72,59.78,59.72,59.73,17007.0,53.264,53.3175,53.264,53.2729,17007.0
2021-09-22 12:50:00,59.73,59.74,59.64,59.64,24045.0,53.2729,53.2818,53.1926,53.1926,24045.0
2021-09-22 12:55:00,59.64,59.72,59.64,59.71,22381.0,53.1926,53.264,53.1926,53.2551,22381.0
2021-09-22 13:00:00,59.7,59.73,59.63,59.64,17295.0,53.2461,53.2729,53.1837,53.1926,17295.0
2021-09-22 13:05:00,59.63,59.68,59.62,59.66,16711.0,53.1837,53.2283,53.1748,53.2105,16711.0
2021-09-22 13:10:00,59.67,59.69,59.63,59.64,21299.0,53.2194,53.2372,53.1837,53.1926,21299.0
2021-09-22 13:15:00,59.64,59.67,59.61,59.64,21252.0,53.1926,53.2194,53.1659,53.1926,21252.0
2021-09-22 13:20:00,59.64,59.66,59.61,59.62,27159.0,53.1926,53.2105,53.1659,53.1748,27159.0
2021-09-22 13:25:00,59.61,59.64,59.6,59.61,15639.0,53.1659,53.1926,53.1569,53.1659,15639.0
2021-09-22 13:30:00,59.6,59.64,59.59,59.64,15630.0,53.1569,53.1926,53.148,53.1926,15630.0
2021-09-22 13:35:00,59.65,59.68,59.58,59.61,35863.0,53.2015,53.2283,53.1391,53.1659,35863.0
2021-09-22 13:40:00,59.6,59.62,59.57,59.59,18027.0,53.1569,53.1748,53.1302,53.148,18027.0
2021-09-22 13:45:00,59.59,59.6,59.54,59.55,24703.0,53.148,53.1569,53.1034,53.1124,24703.0
2021-09-22 13:50:00,59.55,59.57,59.49,59.56,17293.0,53.1124,53.1302,53.0588,53.1213,17293.0
2021-09-22 13:55:00,59.55,59.62,59.53,59.61,16231.0,53.1124,53.1748,53.0945,53.1659,16231.0
2021-09-22 14:00:00,59.6,59.85,59.39,59.82,38177.0,53.1569,53.3799,52.9696,53.3532,38177.0
2021-09-22 14:05:00,59.82,59.84,59.73,59.8,39657.0,53.3532,53.371,53.2729,53.3353,39657.0
2021-09-22 14:10:00,59.81,59.87,59.8,59.85,54169.0,53.3442,53.3978,53.3353,53.3799,54169.0
2021-09-22 14:15:00,59.85,59.92,59.8,59.81,69640.0,53.3799,53.4424,53.3353,53.3442,69640.0
2021-09-22 14:20:00,59.82,59.84,59.61,59.67,122998.0,53.3532,53.371,53.1659,53.2194,122998.0
2021-09-22 14:25:00,59.67,59.83,59.66,59.83,68938.0,53.2194,53.3621,53.2105,53.3621,68938.0
2021-09-22 14:30:00,59.82,59.88,59.74,59.78,46065.0,53.3532,53.4067,53.2818,53.3175,46065.0
2021-09-22 14:35:00,59.77,59.87,59.72,59.72,49039.0,53.3086,53.3978,53.264,53.264,49039.0
2021-09-22 14:40:00,59.7,59.75,59.62,59.7,40596.0,53.2461,53.2907,53.1748,53.2461,40596.0
2021-09-22 14:45:00,59.69,59.69,59.52,59.55,71520.0,53.2372,53.2372,53.0856,53.1124,71520.0
2021-09-22 14:50:00,59.55,59.65,59.42,59.62,43718.0,53.1124,53.2015,52.9964,53.1748,43718.0
2021-09-22 14:55:00,59.65,59.68,59.57,59.65,44627.0,53.2015,53.2283,53.1302,53.2015,44627.0
2021-09-22 15:00:00,59.63,59.7,59.58,59.69,54517.0,53.1837,53.2461,53.1391,53.2372,54517.0
2021-09-22 15:05:00,59.68,59.73,59.61,59.71,50453.0,53.2283,53.2729,53.1659,53.2551,50453.0
2021-09-22 15:10:00,59.72,59.82,59.67,59.77,111904.0,53.264,53.3532,53.2194,53.3086,111904.0
2021-09-22 15:15:00,59.77,59.9,59.76,59.89,78080.0,53.3086,53.4245,53.2996,53.4156,78080.0
2021-09-22 15:20:00,59.89,59.96,59.86,59.94,47147.0,53.4156,53.478,53.3888,53.4602,47147.0
2021-09-22 15:25:00,59.95,59.96,59.89,59.9,92033.0,53.4691,53.478,53.4156,53.4245,92033.0
2021-09-22 15:30:00,59.89,59.89,59.71,59.75,102004.0,53.4156,53.4156,53.2551,53.2907,102004.0
2021-09-22 15:35:00,59.74,59.88,59.73,59.87,59929.0,53.2818,53.4067,53.2729,53.3978,59929.0
2021-09-22 15:40:00,59.86,59.88,59.65,59.66,42518.0,53.3888,53.4067,53.2015,53.2105,42518.0
2021-09-22 15:45:00,59.65,59.7,59.57,59.58,87137.0,53.2015,53.2461,53.1302,53.1391,87137.0
2021-09-22 15:50:00,59.56,59.58,59.45,59.51,154695.0,53.1213,53.1391,53.0232,53.0767,154695.0
2021-09-22 15:55:00,59.51,59.52,59.4,59.46,205073.0,53.0767,53.0856,52.9786,53.0321,205073.0
2021-09-23 09:30:00,59.92,60.49,59.92,60.48,95223.0,53.4424,53.9507,53.4424,53.9418,95223.0
2021-09-23 09:35:00,60.5,60.92,60.5,60.9,78044.0,53.9597,54.3342,53.9597,54.3164,78044.0
2021-09-23 09:40:00,60.88,60.93,60.69,60.91,46588.0,54.2986,54.3432,54.1291,54.3253,46588.0
2021-09-23 09:45:00,60.92,61.02,60.86,60.91,40708.0,54.3342,54.4234,54.2807,54.3253,40708.0
2021-09-23 09:50:00,60.86,60.91,60.77,60.87,34115.0,54.2807,54.3253,54.2005,54.2897,34115.0
2021-09-23 09:55:00,60.9,60.96,60.83,60.85,54143.0,54.3164,54.3699,54.254,54.2718,54143.0
2021-09-23 10:00:00,60.85,60.99,60.84,60.97,64161.0,54.2718,54.3967,54.2629,54.3788,64161.0
2021-09-23 10:05:00,60.97,61.03,60.89,60.91,29385.0,54.3788,54.4324,54.3075,54.3253,29385.0
2021-09-23 10:10:00,60.91,61.1,60.91,61.08,38970.0,54.3253,54.4948,54.3253,54.477,38970.0
2021-09-23 10:15:00,61.08,61.15,61.02,61.03,32709.0,54.477,54.5394,54.4234,54.4324,32709.0
2021-09-23 10:20:00,61.02,61.11,60.96,60.98,61197.0,54.4234,54.5037,54.3699,54.3878,61197.0
2021-09-23 10:25:00,60.97,61.09,60.96,61.04,36447.0,54.3788,54.4859,54.3699,54.4413,36447.0
2021-09-23 10:30:00,61.01,61.14,61.01,61.14,22402.0,54.4145,54.5305,54.4145,54.5305,22402.0
2021-09-23 10:35:00,61.13,61.16,61.05,61.14,26617.0,54.5215,54.5483,54.4502,54.5305,26617.0
2021-09-23 10:40:00,61.16,61.21,61.12,61.17,18830.0,54.5483,54.5929,54.5126,54.5572,18830.0
2021-09-23 10:45:00,61.17,61.25,61.16,61.24,28961.0,54.5572,54.6286,54.5483,54.6197,28961.0
2021-09-23 10:50:00,61.24,61.35,61.23,61.34,19302.0,54.6197,54.7178,54.6107,54.7088,19302.0
2021-09-23 10:55:00,61.33,61.38,61.26,61.37,44517.0,54.6999,54.7445,54.6375,54.7356,44517.0
2021-09-23 11:00:00,61.37,61.38,61.28,61.32,21797.0,54.7356,54.7445,54.6553,54.691,21797.0
2021-09-23 11:05:00,61.32,61.41,61.32,61.37,23132.0,54.691,54.7713,54.691,54.7356,23132.0
2021-09-23 11:10:00,61.37,61.37,61.31,61.32,20216.0,54.7356,54.7356,54.6821,54.691,20216.0
2021-09-23 11:15:00,61.32,61.46,61.28,61.43,72884.0,54.691,54.8159,54.6553,54.7891,72884.0
2021-09-23 11:20:00,61.43,61.45,61.36,61.37,22515.0,54.7891,54.807,54.7267,54.7356,22515.0
2021-09-23 11:25:00,61.37,61.49,61.34,61.46,42592.0,54.7356,54.8426,54.7088,54.8159,42592.0
2021-09-23 11:30:00,61.44,61.47,61.4,61.44,28354.0,54.798,54.8248,54.7624,54.798,28354.0
2021-09-23 11:35:00,61.43,61.57,61.42,61.55,28132.0,54.7891,54.914,54.7802,54.8961,28132.0
2021-09-23 11:40:00,61.55,61.56,61.44,61.5,27003.0,54.8961,54.9051,54.798,54.8515,27003.0
2021-09-23 11:45:00,61.52,61.55,61.49,61.55,22809.0,54.8694,54.8961,54.8426,54.8961,22809.0
2021-09-23 11:50:00,61.55,61.56,61.49,61.52,33718.0,54.8961,54.9051,54.8426,54.8694,33718.0
2021-09-23 11:55:00,61.53,61.54,61.47,61.52,15860.0,54.8783,54.8872,54.8248,54.8694,15860.0
2021-09-23 12:00:00,61.52,61.61,61.49,61.59,29760.0,54.8694,54.9497,54.8426,54.9318,29760.0
2021-09-23 12:05:00,61.6,61.65,61.6,61.65,14584.0,54.9407,54.9853,54.9407,54.9853,14584.0
2021-09-23 12:10:00,61.65,61.74,61.62,61.66,83503.0,54.9853,55.0656,54.9586,54.9942,83503.0
2021-09-23 12:15:00,61.67,61.67,61.56,61.65,47512.0,55.0032,55.0032,54.9051,54.9853,47512.0
2021-09-23 12:20:00,61.65,61.68,61.63,61.65,19076.0,54.9853,55.0121,54.9675,54.9853,19076.0
2021-09-23 12:25:00,61.64,61.67,61.6,61.62,45325.0,54.9764,55.0032,54.9407,54.9586,45325.0
2021-09-23 12:30:00,61.62,61.65,61.59,61.61,43445.0,54.9586,54.9853,54.9318,54.9497,43445.0
2021-09-23 12:35:00,61.61,61.65,61.53,61.6,120857.0,54.9497,54.9853,54.8783,54.9407,120857.0
2021-09-23 12:40:00,61.6,61.62,61.58,61.58,30743.0,54.9407,54.9586,54.9229,54.9229,30743.0
2021-09-23 12:45:00,61.59,61.61,61.53,61.59,40267.0,54.9318,54.9497,54.8783,54.9318,40267.0
2021-09-23 12:50:00,61.58,61.6,61.55,61.55,36895.0,54.9229,54.9407,54.8961,54.8961,36895.0
2021-09-23 12:55:00,61.56,61.57,61.49,61.49,13571.0,54.9051,54.914,54.8426,54.8426,13571.0
2021-09-23 13:00:00,61.5,61.59,61.49,61.59,12536.0,54.8515,54.9318,54.8426,54.9318,12536.0
2021-09-23 13:05:00,61.59,61.67,61.58,61.65,13487.0,54.9318,55.0032,54.9229,54.9853,13487.0
2021-09-23 13:10:00,61.65,61.72,61.62,61.69,37248.0,54.9853,55.0478,54.9586,55.021,37248.0
2021-09-23 13:15:00,61.69,61.71,61.65,61.69,14417.0,55.021,55.0388,54.9853,55.021,14417.0
2021-09-23 13:20:00,61.69,61.69,61.62,61.67,15227.0,55.021,55.021,54.9586,55.0032,15227.0
2021-09-23 13:25:00,61.67,61.69,61.66,61.67,13968.0,55.0032,55.021,54.9942,55.0032,13968.0
2021-09-23 13:30:00,61.67,61.73,61.67,61.71,13558.0,55.0032,55.0567,55.0032,55.0388,13558.0
2021-09-23 13:35:00,61.7,61.74,61.66,61.73,23354.0,55.0299,55.0656,54.9942,55.0567,23354.0
2021-09-23 13:40:00,61.73,61.76,61.71,61.74,44824.0,55.0567,55.0834,55.0388,55.0656,44824.0
2021-09-23 13:45:00,61.75,61.78,61.71,61.76,20595.0,55.0745,55.1013,55.0388,55.0834,20595.0
2021-09-23 13:50:00,61.76,61.8,61.76,61.77,15034.0,55.0834,55.1191,55.0834,55.0924,15034.0
2021-09-23 13:55:00,61.76,61.8,61.72,61.79,43076.0,55.0834,55.1191,55.0478,55.1102,43076.0
2021-09-23 14:00:00,61.79,61.81,61.75,61.8,34012.0,55.1102,55.128,55.0745,55.1191,34012.0
2021-09-23 14:05:00,61.81,61.85,61.78,61.79,38344.0,55.128,55.1637,55.1013,55.1102,38344.0
2021-09-23 14:10:00,61.78,61.83,61.77,61.81,38317.0,55.1013,55.1459,55.0924,55.128,38317.0
2021-09-23 14:15:00,61.81,61.82,61.77,61.79,17729.0,55.128,55.137,55.0924,55.1102,17729.0
2021-09-23 14:20:00,61.79,61.82,61.77,61.78,29553.0,55.1102,55.137,55.0924,55.1013,29553.0
2021-09-23 14:25:00,61.78,61.8,61.74,61.75,79225.0,55.1013,55.1191,55.0656,55.0745,79225.0
2021-09-23 14:30:00,61.75,61.78,61.64,61.64,42989.0,55.0745,55.1013,54.9764,54.9764,42989.0
2021-09-23 14:35:00,61.65,61.65,61.55,61.56,28041.0,54.9853,54.9853,54.8961,54.9051,28041.0
2021-09-23 14:40:00,61.55,61.56,61.47,61.51,21758.0,54.8961,54.9051,54.8248,54.8605,21758.0
2021-09-23 14:45:00,61.52,61.52,61.43,61.43,44316.0,54.8694,54.8694,54.7891,54.7891,44316.0
2021-09-23 14:50:00,61.43,61.48,61.4,61.43,34574.0,54.7891,54.8337,54.7624,54.7891,34574.0
2021-09-23 14:55:00,61.43,61.47,61.4,61.46,17081.0,54.7891,54.8248,54.7624,54.8159,17081.0
2021-09-23 15:00:00,61.46,61.49,61.44,61.47,19246.0,54.8159,54.8426,54.798,54.8248,19246.0
2021-09-23 15:05:00,61.47,61.47,61.36,61.37,18601.0,54.8248,54.8248,54.7267,54.7356,18601.0
2021-09-23 15:10:00,61.37,61.37,61.25,61.27,21001.0,54.7356,54.7356,54.6286,54.6464,21001.0
2021-09-23 15:15:00,61.28,61.29,61.2,61.23,42121.0,54.6553,54.6642,54.584,54.6107,42121.0
2021-09-23 15:20:00,61.22,61.29,61.22,61.27,28360.0,54.6018,54.6642,54.6018,54.6464,28360.0
2021-09-23 15:25:00,61.28,61.3,61.25,61.28,25886.0,54.6553,54.6732,54.6286,54.6553,25886.0
2021-09-23 15:30:00,61.28,61.35,61.24,61.35,43913.0,54.6553,54.7178,54.6197,54.7178,43913.0
2021-09-23 15:35:00,61.35,61.37,61.3,61.34,36917.0,54.7178,54.7356,54.6732,54.7088,36917.0
2021-09-23 15:40:00,61.33,61.41,61.3,61.35,69850.0,54.6999,54.7713,54.6732,54.7178,69850.0
2021-09-23 15:45:00,61.35,61.36,61.23,61.24,73468.0,54.7178,54.7267,54.6107,54.6197,73468.0
2021-09-23 15:50:00,61.25,61.29,61.19,61.23,174042.0,54.6286,54.6642,54.5751,54.6107,174042.0
2021-09-23 15:55:00,61.22,61.27,61.17,61.25,259306.0,54.6018,54.6464,54.5572,54.6286,259306.0
2021-09-24 09:30:00,61.4,61.7,61.23,61.69,97938.0,54.7624,55.0299,54.6107,55.021,97938.0
2021-09-24 09:35:00,61.67,61.73,61.4,61.48,28801.0,55.0032,55.0567,54.7624,54.8337,28801.0
2021-09-24 09:40:00,61.51,61.75,61.48,61.7,27307.0,54.8605,55.0745,54.8337,55.0299,27307.0
2021-09-24 09:45:00,61.69,61.74,61.4,61.45,24080.0,55.021,55.0656,54.7624,54.807,24080.0
2021-09-24 09:50:00,61.45,61.89,61.44,61.87,41570.0,54.807,55.1994,54.798,55.1815,41570.0
2021-09-24 09:55:00,61.86,62.1,61.86,62.05,37629.0,55.1726,55.3867,55.1726,55.3421,37629.0
2021-09-24 10:00:00,62.07,62.15,62.02,62.14,25254.0,55.3599,55.4313,55.3153,55.4224,25254.0
2021-09-24 10:05:00,62.14,62.24,62.1,62.15,40033.0,55.4224,55.5115,55.3867,55.4313,40033.0
2021-09-24 10:10:00,62.15,62.22,62.1,62.12,40902.0,55.4313,55.4937,55.3867,55.4045,40902.0
2021-09-24 10:15:00,62.13,62.19,62.04,62.11,34810.0,55.4134,55.467,55.3332,55.3956,34810.0
2021-09-24 10:20:00,62.12,62.16,62.04,62.04,41473.0,55.4045,55.4402,55.3332,55.3332,41473.0
2021-09-24 10:25:00,62.06,62.11,62.04,62.06,32400.0,55.351,55.3956,55.3332,55.351,32400.0
2021-09-24 10:30:00,62.07,62.12,61.96,61.96,40277.0,55.3599,55.4045,55.2618,55.2618,40277.0
2021-09-24 10:35:00,61.95,62.03,61.91,61.94,35963.0,55.2529,55.3243,55.2172,55.244,35963.0
2021-09-24 10:40:00,61.94,62.0,61.92,61.97,21968.0,55.244,55.2975,55.2261,55.2707,21968.0
2021-09-24 10:45:00,61.97,62.04,61.89,62.03,25052.0,55.2707,55.3332,55.1994,55.3243,25052.0
2021-09-24 10:50:00,62.04,62.07,61.88,61.9,29211.0,55.3332,55.3599,55.1905,55.2083,29211.0
2021-09-24 10:55:00,61.91,62.0,61.89,62.0,36541.0,55.2172,55.2975,55.1994,55.2975,36541.0
2021-09-24 11:00:00,62.02,62.08,62.01,62.08,19635.0,55.3153,55.3688,55.3064,55.3688,19635.0
2021-09-24 11:05:00,62.08,62.08,62.0,62.05,30433.0,55.3688,55.3688,55.2975,55.3421,30433.0
2021-09-24 11:10:00,62.05,62.1,62.02,62.02,42852.0,55.3421,55.3867,55.3153,55.3153,42852.0
2021-09-24 11:15:00,62.01,62.09,62.0,62.08,22122.0,55.3064,55.3778,55.2975,55.3688,22122.0
2021-09-24 11:20:00,62.08,62.09,62.03,62.06,24842.0,55.3688,55.3778,55.3243,55.351,24842.0
2021-09-24 11:25:00,62.06,62.06,61.95,61.95,38717.0,55.351,55.351,55.2529,55.2529,38717.0
2021-09-24 11:30:00,61.94,61.95,61.89,61.93,54779.0,55.244,55.2529,55.1994,55.2351,54779.0
2021-09-24 11:35:00,61.92,61.92,61.86,61.91,30930.0,55.2261,55.2261,55.1726,55.2172,30930.0
2021-09-24 11:40:00,61.91,61.96,61.9,61.93,46398.0,55.2172,55.2618,55.2083,55.2351,46398.0
2021-09-24 11:45:00,61.93,61.98,61.92,61.97,34318.0,55.2351,55.2797,55.2261,55.2707,34318.0
2021-09-24 11:50:00,61.97,62.06,61.97,62.03,21940.0,55.2707,55.351,55.2707,55.3243,21940.0
2021-09-24 11:55:00,62.03,62.03,61.97,61.98,16868.0,55.3243,55.3243,55.2707,55.2797,16868.0
2021-09-24 12:00:00,61.99,61.99,61.93,61.97,14178.0,55.2886,55.2886,55.2351,55.2707,14178.0
2021-09-24 12:05:00,61.98,62.02,61.97,62.01,32946.0,55.2797,55.3153,55.2707,55.3064,32946.0
2021-09-24 12:10:00,62.01,62.01,61.94,62.0,27510.0,55.3064,55.3064,55.244,55.2975,27510.0
2021-09-24 12:15:00,62.0,62.03,61.95,61.95,31833.0,55.2975,55.3243,55.2529,55.2529,31833.0
2021-09-24 12:20:00,61.95,61.95,61.9,61.93,12552.0,55.2529,55.2529,55.2083,55.2351,12552.0
2021-09-24 12:25:00,61.93,61.95,61.91,61.94,14375.0,55.2351,55.2529,55.2172,55.244,14375.0
2021-09-24 12:30:00,61.94,61.96,61.87,61.88,33756.0,55.244,55.2618,55.1815,55.1905,33756.0
2021-09-24 12:35:00,61.88,61.91,61.86,61.88,136753.0,55.1905,55.2172,55.1726,55.1905,136753.0
2021-09-24 12:40:00,61.88,61.99,61.86,61.91,98848.0,55.1905,55.2886,55.1726,55.2172,98848.0
2021-09-24 12:45:00,61.9,61.9,61.83,61.84,34760.0,55.2083,55.2083,55.1459,55.1548,34760.0
2021-09-24 12:50:00,61.84,61.86,61.81,61.86,15360.0,55.1548,55.1726,55.128,55.1726,15360.0
2021-09-24 12:55:00,61.86,61.87,61.79,61.85,18465.0,55.1726,55.1815,55.1102,55.1637,18465.0
2021-09-24 13:00:00,61.85,61.88,61.82,61.83,13482.0,55.1637,55.1905,55.137,55.1459,13482.0
2021-09-24 13:05:00,61.84,61.85,61.77,61.78,12746.0,55.1548,55.1637,55.0924,55.1013,12746.0
2021-09-24 13:10:00,61.78,61.83,61.77,61.81,41212.0,55.1013,55.1459,55.0924,55.128,41212.0
2021-09-24 13:15:00,61.81,61.82,61.78,61.79,12469.0,55.128,55.137,55.1013,55.1102,12469.0
2021-09-24 13:20:00,61.79,61.82,61.76,61.77,11063.0,55.1102,55.137,55.0834,55.0924,11063.0
2021-09-24 13:25:00,61.76,61.79,61.76,61.79,19993.0,55.0834,55.1102,55.0834,55.1102,19993.0
2021-09-24 13:30:00,61.79,61.81,61.71,61.73,15091.0,55.1102,55.128,55.0388,55.0567,15091.0
2021-09-24 13:35:00,61.73,61.77,61.73,61.77,8901.0,55.0567,55.0924,55.0567,55.0924,8901.0
2021-09-24 13:40:00,61.76,61.76,61.71,61.74,22522.0,55.0834,55.0834,55.0388,55.0656,22522.0
2021-09-24 13:45:00,61.75,61.78,61.72,61.73,23116.0,55.0745,55.1013,55.0478,55.0567,23116.0
2021-09-24 13:50:00,61.72,61.75,61.65,61.67,19516.0,55.0478,55.0745,54.9853,55.0032,19516.0
2021-09-24 13:55:00,61.68,61.68,61.64,61.64,10580.0,55.0121,55.0121,54.9764,54.9764,10580.0
2021-09-24 14:00:00,61.65,61.67,61.63,61.65,22186.0,54.9853,55.0032,54.9675,54.9853,22186.0
2021-09-24 14:05:00,61.65,61.69,61.63,61.64,22047.0,54.9853,55.021,54.9675,54.9764,22047.0
2021-09-24 14:10:00,61.63,61.67,61.62,61.64,23809.0,54.9675,55.0032,54.9586,54.9764,23809.0
2021-09-24 14:15:00,61.65,61.69,61.62,61.67,19929.0,54.9853,55.021,54.9586,55.0032,19929.0
2021-09-24 14:20:00,61.68,61.72,61.68,61.7,19864.0,55.0121,55.0478,55.0121,55.0299,19864.0
2021-09-24 14:25:00,61.7,61.71,61.66,61.69,20175.0,55.0299,55.0388,54.9942,55.021,20175.0
2021-09-24 14:30:00,61.69,61.7,61.65,61.66,17630.0,55.021,55.0299,54.9853,54.9942,17630.0
2021-09-24 14:35:00,61.65,61.65,61.6,61.61,15223.0,54.9853,54.9853,54.9407,54.9497,15223.0
2021-09-24 14:40:00,61.61,61.62,61.58,61.58,18224.0,54.9497,54.9586,54.9229,54.9229,18224.0
2021-09-24 14:45:00,61.58,61.63,61.56,61.57,34666.0,54.9229,54.9675,54.9051,54.914,34666.0
2021-09-24 14:50:00,61.57,61.59,61.54,61.59,42150.0,54.914,54.9318,54.8872,54.9318,42150.0
2021-09-24 14:55:00,61.59,61.62,61.56,61.59,45869.0,54.9318,54.9586,54.9051,54.9318,45869.0
2021-09-24 15:00:00,61.6,61.6,61.51,61.55,44204.0,54.9407,54.9407,54.8605,54.8961,44204.0
2021-09-24 15:05:00,61.54,61.54,61.43,61.44,44082.0,54.8872,54.8872,54.7891,54.798,44082.0
2021-09-24 15:10:00,61.44,61.51,61.41,61.5,38317.0,54.798,54.8605,54.7713,54.8515,38317.0
2021-09-24 15:15:00,61.51,61.53,61.47,61.47,22263.0,54.8605,54.8783,54.8248,54.8248,22263.0
2021-09-24 15:20:00,61.46,61.53,61.45,61.5,59786.0,54.8159,54.8783,54.807,54.8515,59786.0
2021-09-24 15:25:00,61.5,61.51,61.47,61.48,20555.0,54.8515,54.8605,54.8248,54.8337,20555.0
2021-09-24 15:30:00,61.49,61.54,61.45,61.46,44314.0,54.8426,54.8872,54.807,54.8159,44314.0
2021-09-24 15:35:00,61.46,61.5,61.42,61.49,62443.0,54.8159,54.8515,54.7802,54.8426,62443.0
2021-09-24 15:40:00,61.5,61.55,61.47,61.54,55624.0,54.8515,54.8961,54.8248,54.8872,55624.0
2021-09-24 15:45:00,61.53,61.59,61.52,61.52,72168.0,54.8783,54.9318,54.8694,54.8694,72168.0
2021-09-24 15:50:00,61.51,61.54,61.45,61.46,103840.0,54.8605,54.8872,54.807,54.8159,103840.0
2021-09-24 15:55:00,61.45,61.47,61.34,61.36,310295.0,54.807,54.8248,54.7088,54.7267,310295.0
2021-09-27 09:30:00,62.21,62.71,62.2,62.61,142703.0,55.4848,55.9307,55.4759,55.8415,142703.0
2021-09-27 09:35:00,62.61,63.02,62.54,62.98,77308.0,55.8415,56.2072,55.7791,56.1716,77308.0
2021-09-27 09:40:00,63.0,63.11,62.94,63.05,97757.0,56.1894,56.2875,56.1359,56.234,97757.0
2021-09-27 09:45:00,63.05,63.27,63.03,63.23,56644.0,56.234,56.4302,56.2161,56.3945,56644.0
2021-09-27 09:50:00,63.27,63.44,63.17,63.4,66484.0,56.4302,56.5818,56.341,56.5461,66484.0
2021-09-27 09:55:00,63.4,63.5,63.33,63.37,59806.0,56.5461,56.6353,56.4837,56.5194,59806.0
2021-09-27 10:00:00,63.36,63.58,63.32,63.55,65863.0,56.5105,56.7067,56.4748,56.6799,65863.0
2021-09-27 10:05:00,63.56,63.59,63.26,63.33,45274.0,56.6888,56.7156,56.4213,56.4837,45274.0
2021-09-27 10:10:00,63.31,63.59,63.3,63.59,27171.0,56.4659,56.7156,56.457,56.7156,27171.0
2021-09-27 10:15:00,63.58,63.59,63.37,63.4,36773.0,56.7067,56.7156,56.5194,56.5461,36773.0
2021-09-27 10:20:00,63.4,63.52,63.35,63.49,52400.0,56.5461,56.6532,56.5016,56.6264,52400.0
2021-09-27 10:25:00,63.49,63.57,63.44,63.56,29861.0,56.6264,56.6978,56.5818,56.6888,29861.0
2021-09-27 10:30:00,63.56,63.66,63.55,63.65,45617.0,56.6888,56.778,56.6799,56.7691,45617.0
2021-09-27 10:35:00,63.62,63.68,63.52,63.57,28648.0,56.7424,56.7959,56.6532,56.6978,28648.0
2021-09-27 10:40:00,63.57,63.63,63.52,63.57,26096.0,56.6978,56.7513,56.6532,56.6978,26096.0
2021-09-27 10:45:00,63.57,63.58,63.45,63.55,24501.0,56.6978,56.7067,56.5907,56.6799,24501.0
2021-09-27 10:50:00,63.55,63.59,63.46,63.49,53008.0,56.6799,56.7156,56.5997,56.6264,53008.0
2021-09-27 10:55:00,63.49,63.55,63.44,63.52,33298.0,56.6264,56.6799,56.5818,56.6532,33298.0
2021-09-27 11:00:00,63.55,63.58,63.44,63.48,26417.0,56.6799,56.7067,56.5818,56.6175,26417.0
2021-09-27 11:05:00,63.47,63.59,63.45,63.59,29011.0,56.6086,56.7156,56.5907,56.7156,29011.0
2021-09-27 11:10:00,63.6,63.62,63.56,63.59,29048.0,56.7245,56.7424,56.6888,56.7156,29048.0
2021-09-27 11:15:00,63.59,63.69,63.58,63.61,20236.0,56.7156,56.8048,56.7067,56.7334,20236.0
2021-09-27 11:20:00,63.61,63.67,63.57,63.64,29290.0,56.7334,56.787,56.6978,56.7602,29290.0
2021-09-27 11:25:00,63.63,63.65,63.57,63.58,23405.0,56.7513,56.7691,56.6978,56.7067,23405.0
2021-09-27 11:30:00,63.57,63.66,63.53,63.6,33543.0,56.6978,56.778,56.6621,56.7245,33543.0
2021-09-27 11:35:00,63.6,63.64,63.58,63.62,21122.0,56.7245,56.7602,56.7067,56.7424,21122.0
2021-09-27 11:40:00,63.62,63.65,63.59,63.62,22045.0,56.7424,56.7691,56.7156,56.7424,22045.0
2021-09-27 11:45:00,63.62,63.66,63.55,63.64,32985.0,56.7424,56.778,56.6799,56.7602,32985.0
2021-09-27 11:50:00,63.63,63.69,63.59,63.6,22955.0,56.7513,56.8048,56.7156,56.7245,22955.0
2021-09-27 11:55:00,63.61,63.63,63.55,63.63,31587.0,56.7334,56.7513,56.6799,56.7513,31587.0
2021-09-27 12:00:00,63.64,63.68,63.61,63.66,23999.0,56.7602,56.7959,56.7334,56.778,23999.0
2021-09-27 12:05:00,63.67,63.69,63.65,63.69,17347.0,56.787,56.8048,56.7691,56.8048,17347.0
2021-09-27 12:10:00,63.69,63.73,63.68,63.7,24764.0,56.8048,56.8405,56.7959,56.8137,24764.0
2021-09-27 12:15:00,63.7,63.73,63.69,63.71,46685.0,56.8137,56.8405,56.8048,56.8226,46685.0
2021-09-27 12:20:00,63.7,63.76,63.69,63.76,43719.0,56.8137,56.8672,56.8048,56.8672,43719.0
2021-09-27 12:25:00,63.76,63.84,63.73,63.84,34100.0,56.8672,56.9386,56.8405,56.9386,34100.0
2021-09-27 12:30:00,63.84,63.87,63.77,63.85,44578.0,56.9386,56.9653,56.8761,56.9475,44578.0
2021-09-27 12:35:00,63.84,63.92,63.81,63.9,23380.0,56.9386,57.0099,56.9118,56.9921,23380.0
2021-09-27 12:40:00,63.88,63.88,63.79,63.8,35730.0,56.9743,56.9743,56.894,56.9029,35730.0
2021-09-27 12:45:00,63.8,63.83,63.75,63.82,25998.0,56.9029,56.9297,56.8583,56.9207,25998.0
2021-09-27 12:50:00,63.81,63.92,63.79,63.91,10667.0,56.9118,57.0099,56.894,57.001,10667.0
2021-09-27 12:55:00,63.91,63.94,63.86,63.89,28989.0,57.001,57.0278,56.9564,56.9832,28989.0
2021-09-27 13:00:00,63.85,63.96,63.85,63.95,40607.0,56.9475,57.0456,56.9475,57.0367,40607.0
2021-09-27 13:05:00,63.94,63.99,63.91,63.96,51670.0,57.0278,57.0724,57.001,57.0456,51670.0
2021-09-27 13:10:00,63.95,63.98,63.91,63.95,41271.0,57.0367,57.0634,57.001,57.0367,41271.0
2021-09-27 13:15:00,63.95,63.95,63.86,63.87,14828.0,57.0367,57.0367,56.9564,56.9653,14828.0
2021-09-27 13:20:00,63.87,63.91,63.83,63.91,21939.0,56.9653,57.001,56.9297,57.001,21939.0
2021-09-27 13:25:00,63.91,63.91,63.88,63.9,23973.0,57.001,57.001,56.9743,56.9921,23973.0
2021-09-27 13:30:00,63.9,63.94,63.88,63.93,12322.0,56.9921,57.0278,56.9743,57.0189,12322.0
2021-09-27 13:35:00,63.94,63.96,63.91,63.96,19759.0,57.0278,57.0456,57.001,57.0456,19759.0
2021-09-27 13:40:00,63.95,64.0,63.94,63.99,21619.0,57.0367,57.0813,57.0278,57.0724,21619.0
2021-09-27 13:45:00,63.99,64.05,63.94,64.05,46695.0,57.0724,57.1259,57.0278,57.1259,46695.0
2021-09-27 13:50:00,64.04,64.07,64.02,64.03,29824.0,57.117,57.1437,57.0991,57.108,29824.0
2021-09-27 13:55:00,64.03,64.03,63.94,63.95,44629.0,57.108,57.108,57.0278,57.0367,44629.0
2021-09-27 14:00:00,63.95,64.0,63.94,63.97,33699.0,57.0367,57.0813,57.0278,57.0545,33699.0
2021-09-27 14:05:00,63.97,63.97,63.93,63.96,29922.0,57.0545,57.0545,57.0189,57.0456,29922.0
2021-09-27 14:10:00,63.96,63.97,63.9,63.93,24291.0,57.0456,57.0545,56.9921,57.0189,24291.0
2021-09-27 14:15:00,63.93,63.94,63.9,63.91,26496.0,57.0189,57.0278,56.9921,57.001,26496.0
2021-09-27 14:20:00,63.92,63.97,63.89,63.94,28175.0,57.0099,57.0545,56.9832,57.0278,28175.0
2021-09-27 14:25:00,63.94,63.97,63.89,63.97,42403.0,57.0278,57.0545,56.9832,57.0545,42403.0
2021-09-27 14:30:00,63.97,63.97,63.86,63.88,21793.0,57.0545,57.0545,56.9564,56.9743,21793.0
2021-09-27 14:35:00,63.88,63.88,63.82,63.83,23953.0,56.9743,56.9743,56.9207,56.9297,23953.0
2021-09-27 14:40:00,63.83,63.83,63.77,63.79,19480.0,56.9297,56.9297,56.8761,56.894,19480.0
2021-09-27 14:45:00,63.79,63.79,63.67,63.68,23462.0,56.894,56.894,56.787,56.7959,23462.0
2021-09-27 14:50:00,63.68,63.71,63.66,63.7,16703.0,56.7959,56.8226,56.778,56.8137,16703.0
2021-09-27 14:55:00,63.7,63.72,63.64,63.67,29121.0,56.8137,56.8316,56.7602,56.787,29121.0
2021-09-27 15:00:00,63.67,63.68,63.62,63.66,22248.0,56.787,56.7959,56.7424,56.778,22248.0
2021-09-27 15:05:00,63.66,63.7,63.65,63.68,34256.0,56.778,56.8137,56.7691,56.7959,34256.0
2021-09-27 15:10:00,63.68,63.72,63.67,63.7,25149.0,56.7959,56.8316,56.787,56.8137,25149.0
2021-09-27 15:15:00,63.7,63.7,63.62,63.64,34316.0,56.8137,56.8137,56.7424,56.7602,34316.0
2021-09-27 15:20:00,63.64,63.67,63.58,63.59,35775.0,56.7602,56.787,56.7067,56.7156,35775.0
2021-09-27 15:25:00,63.59,63.64,63.58,63.59,25503.0,56.7156,56.7602,56.7067,56.7156,25503.0
2021-09-27 15:30:00,63.59,63.62,63.54,63.55,52297.0,56.7156,56.7424,56.671,56.6799,52297.0
2021-09-27 15:35:00,63.54,63.59,63.49,63.55,65174.0,56.671,56.7156,56.6264,56.6799,65174.0
2021-09-27 15:40:00,63.55,63.6,63.5,63.58,72930.0,56.6799,56.7245,56.6353,56.7067,72930.0
2021-09-27 15:45:00,63.58,63.6,63.47,63.49,70761.0,56.7067,56.7245,56.6086,56.6264,70761.0
2021-09-27 15:50:00,63.48,63.61,63.45,63.6,276776.0,56.6175,56.7334,56.5907,56.7245,276776.0
2021-09-27 15:55:00,63.6,63.62,63.52,63.62,482660.0,56.7245,56.7424,56.6532,56.7424,482660.0
2021-09-28 09:30:00,63.67,64.08,63.6,64.06,93330.0,56.787,57.1526,56.7245,57.1348,93330.0
2021-09-28 09:35:00,64.08,64.17,64.01,64.06,36564.0,57.1526,57.2329,57.0902,57.1348,36564.0
2021-09-28 09:40:00,64.1,64.28,64.1,64.16,61968.0,57.1705,57.331,57.1705,57.224,61968.0
2021-09-28 09:45:00,64.16,64.19,63.79,64.0,55499.0,57.224,57.2507,56.894,57.0813,55499.0
2021-09-28 09:50:00,64.0,64.0,63.72,63.8,31040.0,57.0813,57.0813,56.8316,56.9029,31040.0
2021-09-28 09:55:00,63.83,63.92,63.82,63.84,27549.0,56.9297,57.0099,56.9207,56.9386,27549.0
2021-09-28 10:00:00,63.83,63.86,63.54,63.64,75039.0,56.9297,56.9564,56.671,56.7602,75039.0
2021-09-28 10:05:00,63.63,63.74,63.49,63.53,24828.0,56.7513,56.8494,56.6264,56.6621,24828.0
2021-09-28 10:10:00,63.52,63.6,63.47,63.59,32892.0,56.6532,56.7245,56.6086,56.7156,32892.0
2021-09-28 10:15:00,63.58,63.66,63.47,63.59,29564.0,56.7067,56.778,56.6086,56.7156,29564.0
2021-09-28 10:20:00,63.5,63.58,63.32,63.38,48725.0,56.6353,56.7067,56.4748,56.5283,48725.0
2021-09-28 10:25:00,63.4,63.45,63.16,63.32,35528.0,56.5461,56.5907,56.3321,56.4748,35528.0
2021-09-28 10:30:00,63.32,63.53,63.28,63.48,29858.0,56.4748,56.6621,56.4391,56.6175,29858.0
2021-09-28 10:35:00,63.46,63.72,63.41,63.69,29723.0,56.5997,56.8316,56.5551,56.8048,29723.0
2021-09-28 10:40:00,63.69,63.89,63.69,63.88,29323.0,56.8048,56.9832,56.8048,56.9743,29323.0
2021-09-28 10:45:00,63.89,63.92,63.8,63.8,30622.0,56.9832,57.0099,56.9029,56.9029,30622.0
2021-09-28 10:50:00,63.81,63.83,63.63,63.69,45635.0,56.9118,56.9297,56.7513,56.8048,45635.0
2021-09-28 10:55:00,63.67,63.71,63.56,63.7,42518.0,56.787,56.8226,56.6888,56.8137,42518.0
2021-09-28 11:00:00,63.69,63.74,63.4,63.42,57140.0,56.8048,56.8494,56.5461,56.564,57140.0
2021-09-28 11:05:00,63.42,63.51,63.34,63.34,43595.0,56.564,56.6443,56.4926,56.4926,43595.0
2021-09-28 11:10:00,63.33,63.38,63.24,63.27,25103.0,56.4837,56.5283,56.4034,56.4302,25103.0
2021-09-28 11:15:00,63.27,63.3,63.13,63.28,34402.0,56.4302,56.457,56.3053,56.4391,34402.0
2021-09-28 11:20:00,63.27,63.41,63.23,63.33,20086.0,56.4302,56.5551,56.3945,56.4837,20086.0
2021-09-28 11:25:00,63.35,63.38,63.32,63.34,17732.0,56.5016,56.5283,56.4748,56.4926,17732.0
2021-09-28 11:30:00,63.33,63.39,63.28,63.32,27289.0,56.4837,56.5372,56.4391,56.4748,27289.0
2021-09-28 11:35:00,63.32,63.34,63.17,63.23,24163.0,56.4748,56.4926,56.341,56.3945,24163.0
2021-09-28 11:40:00,63.21,63.25,63.14,63.14,26232.0,56.3767,56.4124,56.3143,56.3143,26232.0
2021-09-28 11:45:00,63.15,63.25,63.12,63.22,23393.0,56.3232,56.4124,56.2964,56.3856,23393.0
2021-09-28 11:50:00,63.2,63.22,63.12,63.22,25466.0,56.3678,56.3856,56.2964,56.3856,25466.0
2021-09-28 11:55:00,63.21,63.23,63.15,63.21,23731.0,56.3767,56.3945,56.3232,56.3767,23731.0
2021-09-28 12:00:00,63.21,63.21,63.07,63.08,19511.0,56.3767,56.3767,56.2518,56.2607,19511.0
2021-09-28 12:05:00,63.08,63.08,62.98,63.05,32038.0,56.2607,56.2607,56.1716,56.234,32038.0
2021-09-28 12:10:00,63.05,63.24,63.04,63.2,19526.0,56.234,56.4034,56.2251,56.3678,19526.0
2021-09-28 12:15:00,63.2,63.2,63.09,63.09,20509.0,56.3678,56.3678,56.2697,56.2697,20509.0
2021-09-28 12:20:00,63.08,63.1,63.04,63.09,21243.0,56.2607,56.2786,56.2251,56.2697,21243.0
2021-09-28 12:25:00,63.09,63.14,63.04,63.07,24373.0,56.2697,56.3143,56.2251,56.2518,24373.0
2021-09-28 12:30:00,63.06,63.08,62.99,63.06,21867.0,56.2429,56.2607,56.1805,56.2429,21867.0
2021-09-28 12:35:00,63.07,63.07,63.01,63.05,25708.0,56.2518,56.2518,56.1983,56.234,25708.0
2021-09-28 12:40:00,63.05,63.05,62.94,62.95,30724.0,56.234,56.234,56.1359,56.1448,30724.0
2021-09-28 12:45:00,62.95,62.97,62.91,62.93,15447.0,56.1448,56.1626,56.1091,56.127,15447.0
2021-09-28 12:50:00,62.93,63.0,62.89,62.94,20899.0,56.127,56.1894,56.0913,56.1359,20899.0
2021-09-28 12:55:00,62.93,62.98,62.83,62.86,28728.0,56.127,56.1716,56.0378,56.0645,28728.0
2021-09-28 13:00:00,62.85,62.91,62.81,62.91,21605.0,56.0556,56.1091,56.0199,56.1091,21605.0
2021-09-28 13:05:00,62.9,63.08,62.86,63.06,31382.0,56.1002,56.2607,56.0645,56.2429,31382.0
2021-09-28 13:10:00,63.07,63.14,63.07,63.1,40812.0,56.2518,56.3143,56.2518,56.2786,40812.0
2021-09-28 13:15:00,63.11,63.15,63.08,63.13,33147.0,56.2875,56.3232,56.2607,56.3053,33147.0
2021-09-28 13:20:00,63.12,63.2,63.12,63.19,29009.0,56.2964,56.3678,56.2964,56.3588,29009.0
2021-09-28 13:25:00,63.2,63.26,63.1,63.15,36511.0,56.3678,56.4213,56.2786,56.3232,36511.0
2021-09-28 13:30:00,63.14,63.15,63.06,63.08,43251.0,56.3143,56.3232,56.2429,56.2607,43251.0
2021-09-28 13:35:00,63.09,63.11,63.04,63.05,21605.0,56.2697,56.2875,56.2251,56.234,21605.0
2021-09-28 13:40:00,63.05,63.11,62.95,62.96,27089.0,56.234,56.2875,56.1448,56.1537,27089.0
2021-09-28 13:45:00,62.97,63.0,62.89,62.97,21856.0,56.1626,56.1894,56.0913,56.1626,21856.0
2021-09-28 13:50:00,62.98,62.99,62.92,62.94,21121.0,56.1716,56.1805,56.118,56.1359,21121.0
2021-09-28 13:55:00,62.93,63.0,62.89,62.95,24615.0,56.127,56.1894,56.0913,56.1448,24615.0
2021-09-28 14:00:00,62.96,62.99,62.91,62.95,28584.0,56.1537,56.1805,56.1091,56.1448,28584.0
2021-09-28 14:05:00,62.95,62.97,62.91,62.96,15739.0,56.1448,56.1626,56.1091,56.1537,15739.0
2021-09-28 14:10:00,62.95,62.95,62.81,62.86,38809.0,56.1448,56.1448,56.0199,56.0645,38809.0
2021-09-28 14:15:00,62.87,63.04,62.84,63.04,53593.0,56.0734,56.2251,56.0467,56.2251,53593.0
2021-09-28 14:20:00,63.04,63.16,63.03,63.16,14207.0,56.2251,56.3321,56.2161,56.3321,14207.0
2021-09-28 14:25:00,63.16,63.2,63.08,63.16,36632.0,56.3321,56.3678,56.2607,56.3321,36632.0
2021-09-28 14:30:00,63.16,63.16,63.03,63.04,32643.0,56.3321,56.3321,56.2161,56.2251,32643.0
2021-09-28 14:35:00,63.04,63.07,62.99,63.04,53989.0,56.2251,56.2518,56.1805,56.2251,53989.0
2021-09-28 14:40:00,63.03,63.22,63.03,63.21,30753.0,56.2161,56.3856,56.2161,56.3767,30753.0
2021-09-28 14:45:00,63.21,63.35,63.2,63.33,24770.0,56.3767,56.5016,56.3678,56.4837,24770.0
2021-09-28 14:50:00,63.33,63.35,63.26,63.28,32960.0,56.4837,56.5016,56.4213,56.4391,32960.0
2021-09-28 14:55:00,63.27,63.38,63.25,63.27,102166.0,56.4302,56.5283,56.4124,56.4302,102166.0
2021-09-28 15:00:00,63.28,63.32,63.21,63.27,66005.0,56.4391,56.4748,56.3767,56.4302,66005.0
2021-09-28 15:05:00,63.27,63.39,63.22,63.32,54660.0,56.4302,56.5372,56.3856,56.4748,54660.0
2021-09-28 15:10:00,63.33,63.38,63.3,63.3,29873.0,56.4837,56.5283,56.457,56.457,29873.0
2021-09-28 15:15:00,63.3,63.34,63.22,63.22,50701.0,56.457,56.4926,56.3856,56.3856,50701.0
2021-09-28 15:20:00,63.22,63.24,63.07,63.08,27767.0,56.3856,56.4034,56.2518,56.2607,27767.0
2021-09-28 15:25:00,63.09,63.09,62.94,62.95,25728.0,56.2697,56.2697,56.1359,56.1448,25728.0
2021-09-28 15:30:00,62.95,63.03,62.92,62.96,44433.0,56.1448,56.2161,56.118,56.1537,44433.0
2021-09-28 15:35:00,62.95,63.07,62.9,62.97,78934.0,56.1448,56.2518,56.1002,56.1626,78934.0
2021-09-28 15:40:00,62.97,63.13,62.96,62.97,70122.0,56.1626,56.3053,56.1537,56.1626,70122.0
2021-09-28 15:45:00,62.98,63.01,62.77,62.78,108034.0,56.1716,56.1983,55.9843,55.9932,108034.0
2021-09-28 15:50:00,62.77,62.81,62.66,62.79,164511.0,55.9843,56.0199,55.8861,56.0021,164511.0
2021-09-28 15:55:00,62.79,62.82,62.7,62.8,316602.0,56.0021,56.0288,55.9218,56.011,316602.0
2021-09-29 09:30:00,63.03,63.13,62.54,62.54,82393.0,56.2161,56.3053,55.7791,55.7791,82393.0
2021-09-29 09:35:00,62.57,62.8,62.52,62.73,36034.0,55.8059,56.011,55.7613,55.9486,36034.0
2021-09-29 09:40:00,62.74,62.93,62.7,62.87,26669.0,55.9575,56.127,55.9218,56.0734,26669.0
2021-09-29 09:45:00,62.85,62.98,62.76,62.82,36571.0,56.0556,56.1716,55.9753,56.0288,36571.0
2021-09-29 09:50:00,62.83,63.08,62.81,62.99,29131.0,56.0378,56.2607,56.0199,56.1805,29131.0
2021-09-29 09:55:00,63.0,63.1,62.84,63.05,22313.0,56.1894,56.2786,56.0467,56.234,22313.0
2021-09-29 10:00:00,63.06,63.14,62.88,62.9,41935.0,56.2429,56.3143,56.0824,56.1002,41935.0
2021-09-29 10:05:00,62.91,63.02,62.86,63.02,25276.0,56.1091,56.2072,56.0645,56.2072,25276.0
2021-09-29 10:10:00,63.03,63.03,62.84,62.94,75396.0,56.2161,56.2161,56.0467,56.1359,75396.0
2021-09-29 10:15:00,62.93,62.99,62.87,62.89,98664.0,56.127,56.1805,56.0734,56.0913,98664.0
2021-09-29 10:20:00,62.9,62.96,62.79,62.84,29434.0,56.1002,56.1537,56.0021,56.0467,29434.0
2021-09-29 10:25:00,62.83,62.88,62.8,62.83,24479.0,56.0378,56.0824,56.011,56.0378,24479.0
2021-09-29 10:30:00,62.82,62.82,62.67,62.7,26548.0,56.0288,56.0288,55.8951,55.9218,26548.0
2021-09-29 10:35:00,62.69,62.73,62.63,62.69,28787.0,55.9129,55.9486,55.8594,55.9129,28787.0
2021-09-29 10:40:00,62.7,62.9,62.69,62.89,22527.0,55.9218,56.1002,55.9129,56.0913,22527.0
2021-09-29 10:45:00,62.9,63.04,62.9,63.01,26925.0,56.1002,56.2251,56.1002,56.1983,26925.0
2021-09-29 10:50:00,63.0,63.08,62.92,63.02,76807.0,56.1894,56.2607,56.118,56.2072,76807.0
2021-09-29 10:55:00,63.02,63.02,62.89,62.95,53484.0,56.2072,56.2072,56.0913,56.1448,53484.0
2021-09-29 11:00:00,62.94,62.95,62.81,62.84,38939.0,56.1359,56.1448,56.0199,56.0467,38939.0
2021-09-29 11:05:00,62.83,62.93,62.8,62.89,32693.0,56.0378,56.127,56.011,56.0913,32693.0
2021-09-29 11:10:00,62.91,63.02,62.9,62.98,33918.0,56.1091,56.2072,56.1002,56.1716,33918.0
2021-09-29 11:15:00,62.97,63.0,62.88,62.91,19026.0,56.1626,56.1894,56.0824,56.1091,19026.0
2021-09-29 11:20:00,62.91,62.92,62.84,62.91,18610.0,56.1091,56.118,56.0467,56.1091,18610.0
2021-09-29 11:25:00,62.91,62.94,62.82,62.86,14560.0,56.1091,56.1359,56.0288,56.0645,14560.0
2021-09-29 11:30:00,62.86,62.95,62.79,62.93,16241.0,56.0645,56.1448,56.0021,56.127,16241.0
2021-09-29 11:35:00,62.92,62.96,62.84,62.89,27023.0,56.118,56.1537,56.0467,56.0913,27023.0
2021-09-29 11:40:00,62.87,62.87,62.76,62.78,21991.0,56.0734,56.0734,55.9753,55.9932,21991.0
2021-09-29 11:45:00,62.77,62.77,62.69,62.73,12467.0,55.9843,55.9843,55.9129,55.9486,12467.0
2021-09-29 11:50:00,62.72,62.77,62.72,62.75,17938.0,55.9397,55.9843,55.9397,55.9664,17938.0
2021-09-29 11:55:00,62.77,62.79,62.73,62.78,17878.0,55.9843,56.0021,55.9486,55.9932,17878.0
2021-09-29 12:00:00,62.79,62.88,62.79,62.84,25665.0,56.0021,56.0824,56.0021,56.0467,25665.0
2021-09-29 12:05:00,62.84,62.87,62.76,62.83,13732.0,56.0467,56.0734,55.9753,56.0378,13732.0
2021-09-29 12:10:00,62.83,62.83,62.74,62.76,14860.0,56.0378,56.0378,55.9575,55.9753,14860.0
2021-09-29 12:15:00,62.75,62.76,62.7,62.73,49057.0,55.9664,55.9753,55.9218,55.9486,49057.0
2021-09-29 12:20:00,62.73,62.73,62.62,62.64,10448.0,55.9486,55.9486,55.8505,55.8683,10448.0
2021-09-29 12:25:00,62.64,62.74,62.62,62.73,13261.0,55.8683,55.9575,55.8505,55.9486,13261.0
2021-09-29 12:30:00,62.71,62.78,62.7,62.73,11354.0,55.9307,55.9932,55.9218,55.9486,11354.0
2021-09-29 12:35:00,62.73,62.74,62.65,62.66,10093.0,55.9486,55.9575,55.8772,55.8861,10093.0
2021-09-29 12:40:00,62.66,62.68,62.64,62.67,7481.0,55.8861,55.904,55.8683,55.8951,7481.0
2021-09-29 12:45:00,62.67,62.71,62.64,62.7,18726.0,55.8951,55.9307,55.8683,55.9218,18726.0
2021-09-29 12:50:00,62.7,62.77,62.68,62.76,14154.0,55.9218,55.9843,55.904,55.9753,14154.0
2021-09-29 12:55:00,62.76,62.76,62.67,62.72,31110.0,55.9753,55.9753,55.8951,55.9397,31110.0
2021-09-29 13:00:00,62.73,62.75,62.69,62.7,12400.0,55.9486,55.9664,55.9129,55.9218,12400.0
2021-09-29 13:05:00,62.7,62.73,62.63,62.67,19670.0,55.9218,55.9486,55.8594,55.8951,19670.0
2021-09-29 13:10:00,62.67,62.7,62.63,62.66,12569.0,55.8951,55.9218,55.8594,55.8861,12569.0
2021-09-29 13:15:00,62.66,62.8,62.65,62.78,21859.0,55.8861,56.011,55.8772,55.9932,21859.0
2021-09-29 13:20:00,62.79,62.81,62.76,62.78,25989.0,56.0021,56.0199,55.9753,55.9932,25989.0
2021-09-29 13:25:00,62.79,62.82,62.73,62.73,49391.0,56.0021,56.0288,55.9486,55.9486,49391.0
2021-09-29 13:30:00,62.74,62.74,62.66,62.73,20482.0,55.9575,55.9575,55.8861,55.9486,20482.0
2021-09-29 13:35:00,62.72,62.72,62.64,62.65,15909.0,55.9397,55.9397,55.8683,55.8772,15909.0
2021-09-29 13:40:00,62.64,62.68,62.56,62.66,22991.0,55.8683,55.904,55.797,55.8861,22991.0
2021-09-29 13:45:00,62.65,62.67,62.6,62.64,20839.0,55.8772,55.8951,55.8326,55.8683,20839.0
2021-09-29 13:50:00,62.64,62.7,62.62,62.67,26352.0,55.8683,55.9218,55.8505,55.8951,26352.0
2021-09-29 13:55:00,62.67,62.73,62.66,62.73,25994.0,55.8951,55.9486,55.8861,55.9486,25994.0
2021-09-29 14:00:00,62.72,62.74,62.66,62.71,42363.0,55.9397,55.9575,55.8861,55.9307,42363.0
2021-09-29 14:05:00,62.71,62.73,62.65,62.72,38334.0,55.9307,55.9486,55.8772,55.9397,38334.0
2021-09-29 14:10:00,62.72,62.81,62.71,62.8,38313.0,55.9397,56.0199,55.9307,56.011,38313.0
2021-09-29 14:15:00,62.8,62.84,62.75,62.76,35380.0,56.011,56.0467,55.9664,55.9753,35380.0
2021-09-29 14:20:00,62.76,62.77,62.69,62.7,43641.0,55.9753,55.9843,55.9129,55.9218,43641.0
2021-09-29 14:25:00,62.7,62.78,62.69,62.73,34195.0,55.9218,55.9932,55.9129,55.9486,34195.0
2021-09-29 14:30:00,62.73,62.84,62.72,62.84,28259.0,55.9486,56.0467,55.9397,56.0467,28259.0
2021-09-29 14:35:00,62.84,62.85,62.78,62.8,15187.0,56.0467,56.0556,55.9932,56.011,15187.0
2021-09-29 14:40:00,62.8,62.88,62.78,62.86,15894.0,56.011,56.0824,55.9932,56.0645,15894.0
2021-09-29 14:45:00,62.87,62.89,62.76,62.77,23080.0,56.0734,56.0913,55.9753,55.9843,23080.0
2021-09-29 14:50:00,62.79,62.81,62.74,62.77,35956.0,56.0021,56.0199,55.9575,55.9843,35956.0
2021-09-29 14:55:00,62.77,62.78,62.72,62.75,19949.0,55.9843,55.9932,55.9397,55.9664,19949.0
2021-09-29 15:00:00,62.74,62.8,62.62,62.62,25124.0,55.9575,56.011,55.8505,55.8505,25124.0
2021-09-29 15:05:00,62.63,62.68,62.6,62.61,29196.0,55.8594,55.904,55.8326,55.8415,29196.0
2021-09-29 15:10:00,62.63,62.71,62.62,62.71,18032.0,55.8594,55.9307,55.8505,55.9307,18032.0
2021-09-29 15:15:00,62.71,62.77,62.69,62.74,15682.0,55.9307,55.9843,55.9129,55.9575,15682.0
2021-09-29 15:20:00,62.74,62.76,62.71,62.74,18289.0,55.9575,55.9753,55.9307,55.9575,18289.0
2021-09-29 15:25:00,62.75,62.82,62.75,62.81,16502.0,55.9664,56.0288,55.9664,56.0199,16502.0
2021-09-29 15:30:00,62.8,62.83,62.76,62.82,35039.0,56.011,56.0378,55.9753,56.0288,35039.0
2021-09-29 15:35:00,62.82,62.82,62.73,62.76,42927.0,56.0288,56.0288,55.9486,55.9753,42927.0
2021-09-29 15:40:00,62.77,62.77,62.69,62.72,44379.0,55.9843,55.9843,55.9129,55.9397,44379.0
2021-09-29 15:45:00,62.71,62.75,62.66,62.68,60341.0,55.9307,55.9664,55.8861,55.904,60341.0
2021-09-29 15:50:00,62.69,62.71,62.64,62.65,99784.0,55.9129,55.9307,55.8683,55.8772,99784.0
2021-09-29 15:55:00,62.64,62.66,62.56,62.59,291842.0,55.8683,55.8861,55.797,55.8237,291842.0
2021-09-30 09:30:00,63.11,63.11,62.66,62.8,58757.0,56.2875,56.2875,55.8861,56.011,58757.0
2021-09-30 09:35:00,62.86,62.91,62.54,62.65,31388.0,56.0645,56.1091,55.7791,55.8772,31388.0
2021-09-30 09:40:00,62.63,62.89,62.63,62.78,46005.0,55.8594,56.0913,55.8594,55.9932,46005.0
2021-09-30 09:45:00,62.78,63.07,62.76,62.94,30104.0,55.9932,56.2518,55.9753,56.1359,30104.0
2021-09-30 09:50:00,62.95,63.02,62.82,63.01,14996.0,56.1448,56.2072,56.0288,56.1983,14996.0
2021-09-30 09:55:00,62.99,63.03,62.74,62.76,65503.0,56.1805,56.2161,55.9575,55.9753,65503.0
2021-09-30 10:00:00,62.73,62.84,62.66,62.74,27224.0,55.9486,56.0467,55.8861,55.9575,27224.0
2021-09-30 10:05:00,62.72,62.72,62.6,62.72,15009.0,55.9397,55.9397,55.8326,55.9397,15009.0
2021-09-30 10:10:00,62.75,62.81,62.69,62.71,15178.0,55.9664,56.0199,55.9129,55.9307,15178.0
2021-09-30 10:15:00,62.7,62.84,62.7,62.82,24538.0,55.9218,56.0467,55.9218,56.0288,24538.0
2021-09-30 10:20:00,62.83,62.85,62.63,62.64,18410.0,56.0378,56.0556,55.8594,55.8683,18410.0
2021-09-30 10:25:00,62.64,62.71,62.51,62.52,37635.0,55.8683,55.9307,55.7524,55.7613,37635.0
2021-09-30 10:30:00,62.5,62.73,62.47,62.69,47922.0,55.7434,55.9486,55.7167,55.9129,47922.0
2021-09-30 10:35:00,62.69,62.73,62.63,62.7,30864.0,55.9129,55.9486,55.8594,55.9218,30864.0
2021-09-30 10:40:00,62.71,62.71,62.55,62.62,45682.0,55.9307,55.9307,55.788,55.8505,45682.0
2021-09-30 10:45:00,62.62,62.66,62.55,62.58,25540.0,55.8505,55.8861,55.788,55.8148,25540.0
2021-09-30 10:50:00,62.61,62.66,62.57,62.64,40242.0,55.8415,55.8861,55.8059,55.8683,40242.0
2021-09-30 10:55:00,62.63,62.64,62.53,62.56,29048.0,55.8594,55.8683,55.7702,55.797,29048.0
2021-09-30 11:00:00,62.55,62.68,62.51,62.66,57155.0,55.788,55.904,55.7524,55.8861,57155.0
2021-09-30 11:05:00,62.66,62.69,62.62,62.64,139796.0,55.8861,55.9129,55.8505,55.8683,139796.0
2021-09-30 11:10:00,62.64,62.71,62.62,62.69,28246.0,55.8683,55.9307,55.8505,55.9129,28246.0
2021-09-30 11:15:00,62.7,62.86,62.7,62.81,20941.0,55.9218,56.0645,55.9218,56.0199,20941.0
2021-09-30 11:20:00,62.81,62.81,62.71,62.73,50820.0,56.0199,56.0199,55.9307,55.9486,50820.0
2021-09-30 11:25:00,62.72,62.8,62.72,62.77,31114.0,55.9397,56.011,55.9397,55.9843,31114.0
2021-09-30 11:30:00,62.76,62.77,62.51,62.51,47895.0,55.9753,55.9843,55.7524,55.7524,47895.0
2021-09-30 11:35:00,62.5,62.5,62.34,62.41,37447.0,55.7434,55.7434,55.6007,55.6632,37447.0
2021-09-30 11:40:00,62.41,62.41,62.29,62.33,37399.0,55.6632,55.6632,55.5561,55.5918,37399.0
2021-09-30 11:45:00,62.32,62.35,62.17,62.22,31743.0,55.5829,55.6097,55.4491,55.4937,31743.0
2021-09-30 11:50:00,62.23,62.3,62.17,62.3,29374.0,55.5026,55.5651,55.4491,55.5651,29374.0
2021-09-30 11:55:00,62.29,62.3,62.18,62.21,30651.0,55.5561,55.5651,55.458,55.4848,30651.0
2021-09-30 12:00:00,62.22,62.27,62.1,62.18,32473.0,55.4937,55.5383,55.3867,55.458,32473.0
2021-09-30 12:05:00,62.17,62.19,61.82,61.82,43144.0,55.4491,55.467,55.137,55.137,43144.0
2021-09-30 12:10:00,61.82,61.85,61.74,61.81,36887.0,55.137,55.1637,55.0656,55.128,36887.0
2021-09-30 12:15:00,61.8,61.86,61.74,61.83,26287.0,55.1191,55.1726,55.0656,55.1459,26287.0
2021-09-30 12:20:00,61.85,61.89,61.75,61.79,24240.0,55.1637,55.1994,55.0745,55.1102,24240.0
2021-09-30 12:25:00,61.83,61.89,61.78,61.78,20614.0,55.1459,55.1994,55.1013,55.1013,20614.0
2021-09-30 12:30:00,61.78,61.83,61.69,61.76,37208.0,55.1013,55.1459,55.021,55.0834,37208.0
2021-09-30 12:35:00,61.76,61.92,61.74,61.9,28532.0,55.0834,55.2261,55.0656,55.2083,28532.0
2021-09-30 12:40:00,61.9,61.97,61.86,61.88,32436.0,55.2083,55.2707,55.1726,55.1905,32436.0
2021-09-30 12:45:00,61.87,61.99,61.81,61.95,79738.0,55.1815,55.2886,55.128,55.2529,79738.0
2021-09-30 12:50:00,61.95,61.98,61.88,61.92,51480.0,55.2529,55.2797,55.1905,55.2261,51480.0
2021-09-30 12:55:00,61.93,61.95,61.79,61.84,66957.0,55.2351,55.2529,55.1102,55.1548,66957.0
2021-09-30 13:00:00,61.84,61.91,61.77,61.89,43929.0,55.1548,55.2172,55.0924,55.1994,43929.0
2021-09-30 13:05:00,61.88,62.03,61.87,61.99,53759.0,55.1905,55.3243,55.1815,55.2886,53759.0
2021-09-30 13:10:00,61.98,61.99,61.89,61.9,51013.0,55.2797,55.2886,55.1994,55.2083,51013.0
2021-09-30 13:15:00,61.92,61.97,61.79,61.91,39713.0,55.2261,55.2707,55.1102,55.2172,39713.0
2021-09-30 13:20:00,61.9,61.91,61.78,61.79,29226.0,55.2083,55.2172,55.1013,55.1102,29226.0
2021-09-30 13:25:00,61.79,61.8,61.72,61.75,24131.0,55.1102,55.1191,55.0478,55.0745,24131.0
2021-09-30 13:30:00,61.74,61.74,61.58,61.61,32077.0,55.0656,55.0656,54.9229,54.9497,32077.0
2021-09-30 13:35:00,61.6,61.69,61.52,61.66,21170.0,54.9407,55.021,54.8694,54.9942,21170.0
2021-09-30 13:40:00,61.66,61.71,61.64,61.69,16328.0,54.9942,55.0388,54.9764,55.021,16328.0
2021-09-30 13:45:00,61.69,61.81,61.67,61.81,15048.0,55.021,55.128,55.0032,55.128,15048.0
2021-09-30 13:50:00,61.83,61.91,61.8,61.9,29430.0,55.1459,55.2172,55.1191,55.2083,29430.0
2021-09-30 13:55:00,61.91,61.94,61.87,61.94,43271.0,55.2172,55.244,55.1815,55.244,43271.0
2021-09-30 14:00:00,61.94,62.07,61.92,62.0,33054.0,55.244,55.3599,55.2261,55.2975,33054.0
2021-09-30 14:05:00,61.99,62.09,61.92,62.06,30591.0,55.2886,55.3778,55.2261,55.351,30591.0
2021-09-30 14:10:00,62.07,62.07,61.98,62.04,16850.0,55.3599,55.3599,55.2797,55.3332,16850.0
2021-09-30 14:15:00,62.04,62.05,61.87,61.87,19073.0,55.3332,55.3421,55.1815,55.1815,19073.0
2021-09-30 14:20:00,61.87,61.89,61.82,61.83,54996.0,55.1815,55.1994,55.137,55.1459,54996.0
2021-09-30 14:25:00,61.84,61.87,61.78,61.87,68902.0,55.1548,55.1815,55.1013,55.1815,68902.0
2021-09-30 14:30:00,61.87,61.94,61.85,61.94,83014.0,55.1815,55.244,55.1637,55.244,83014.0
2021-09-30 14:35:00,61.93,61.94,61.84,61.85,49507.0,55.2351,55.244,55.1548,55.1637,49507.0
2021-09-30 14:40:00,61.84,61.98,61.84,61.89,90133.0,55.1548,55.2797,55.1548,55.1994,90133.0
2021-09-30 14:45:00,61.89,61.96,61.86,61.93,110819.0,55.1994,55.2618,55.1726,55.2351,110819.0
2021-09-30 14:50:00,61.93,62.01,61.87,61.87,97529.0,55.2351,55.3064,55.1815,55.1815,97529.0
2021-09-30 14:55:00,61.87,61.87,61.8,61.8,32395.0,55.1815,55.1815,55.1191,55.1191,32395.0
2021-09-30 15:00:00,61.81,61.83,61.67,61.73,32794.0,55.128,55.1459,55.0032,55.0567,32794.0
2021-09-30 15:05:00,61.74,61.82,61.71,61.73,71672.0,55.0656,55.137,55.0388,55.0567,71672.0
2021-09-30 15:10:00,61.75,61.86,61.75,61.83,77129.0,55.0745,55.1726,55.0745,55.1459,77129.0
2021-09-30 15:15:00,61.85,61.96,61.83,61.85,53970.0,55.1637,55.2618,55.1459,55.1637,53970.0
2021-09-30 15:20:00,61.85,61.87,61.79,61.81,28261.0,55.1637,55.1815,55.1102,55.128,28261.0
2021-09-30 15:25:00,61.8,61.93,61.8,61.93,42960.0,55.1191,55.2351,55.1191,55.2351,42960.0
2021-09-30 15:30:00,61.92,62.14,61.87,62.11,115599.0,55.2261,55.4224,55.1815,55.3956,115599.0
2021-09-30 15:35:00,62.12,62.19,62.09,62.12,83885.0,55.4045,55.467,55.3778,55.4045,83885.0
2021-09-30 15:40:00,62.11,62.13,62.03,62.07,82732.0,55.3956,55.4134,55.3243,55.3599,82732.0
2021-09-30 15:45:00,62.07,62.11,61.96,62.06,117616.0,55.3599,55.3956,55.2618,55.351,117616.0
2021-09-30 15:50:00,62.07,62.11,61.9,61.95,208284.0,55.3599,55.3956,55.2083,55.2529,208284.0
2021-09-30 15:55:00,61.94,61.96,61.72,61.73,363257.0,55.244,55.2618,55.0478,55.0567,363257.0
2021-10-01 09:30:00,61.85,62.33,61.85,62.1,106690.0,55.1637,55.5918,55.1637,55.3867,106690.0
2021-10-01 09:35:00,62.06,62.13,61.89,62.09,30634.0,55.351,55.4134,55.1994,55.3778,30634.0
2021-10-01 09:40:00,62.09,62.16,61.92,62.05,31776.0,55.3778,55.4402,55.2261,55.3421,31776.0
2021-10-01 09:45:00,62.05,62.23,61.91,61.91,40417.0,55.3421,55.5026,55.2172,55.2172,40417.0
2021-10-01 09:50:00,61.88,62.19,61.79,62.17,35454.0,55.1905,55.467,55.1102,55.4491,35454.0
2021-10-01 09:55:00,62.15,62.21,62.01,62.09,13031.0,55.4313,55.4848,55.3064,55.3778,13031.0
2021-10-01 10:00:00,62.21,62.57,62.17,62.48,54170.0,55.4848,55.8059,55.4491,55.7256,54170.0
2021-10-01 10:05:00,62.47,62.48,62.37,62.39,30490.0,55.7167,55.7256,55.6275,55.6453,30490.0
2021-10-01 10:10:00,62.42,62.44,62.19,62.33,42955.0,55.6721,55.6899,55.467,55.5918,42955.0
2021-10-01 10:15:00,62.33,62.33,61.94,62.0,49022.0,55.5918,55.5918,55.244,55.2975,49022.0
2021-10-01 10:20:00,62.02,62.05,61.88,61.9,21259.0,55.3153,55.3421,55.1905,55.2083,21259.0
2021-10-01 10:25:00,61.91,62.02,61.87,61.95,20304.0,55.2172,55.3153,55.1815,55.2529,20304.0
2021-10-01 10:30:00,61.95,62.11,61.91,62.1,66942.0,55.2529,55.3956,55.2172,55.3867,66942.0
2021-10-01 10:35:00,62.09,62.16,61.8,61.82,64115.0,55.3778,55.4402,55.1191,55.137,64115.0
2021-10-01 10:40:00,61.81,61.94,61.75,61.76,23270.0,55.128,55.244,55.0745,55.0834,23270.0
2021-10-01 10:45:00,61.71,61.74,61.62,61.72,31103.0,55.0388,55.0656,54.9586,55.0478,31103.0
2021-10-01 10:50:00,61.75,61.78,61.64,61.7,28156.0,55.0745,55.1013,54.9764,55.0299,28156.0
2021-10-01 10:55:00,61.7,61.93,61.69,61.86,16275.0,55.0299,55.2351,55.021,55.1726,16275.0
2021-10-01 11:00:00,61.86,62.0,61.84,61.95,25155.0,55.1726,55.2975,55.1548,55.2529,25155.0
2021-10-01 11:05:00,61.94,61.97,61.79,61.79,49975.0,55.244,55.2707,55.1102,55.1102,49975.0
2021-10-01 11:10:00,61.78,62.04,61.7,61.99,49431.0,55.1013,55.3332,55.0299,55.2886,49431.0
2021-10-01 11:15:00,61.99,62.03,61.91,61.97,29316.0,55.2886,55.3243,55.2172,55.2707,29316.0
2021-10-01 11:20:00,61.96,62.07,61.91,62.06,31989.0,55.2618,55.3599,55.2172,55.351,31989.0
2021-10-01 11:25:00,62.06,62.11,62.01,62.02,21238.0,55.351,55.3956,55.3064,55.3153,21238.0
2021-10-01 11:30:00,62.02,62.08,62.0,62.07,27528.0,55.3153,55.3688,55.2975,55.3599,27528.0
2021-10-01 11:35:00,62.08,62.13,62.03,62.09,38937.0,55.3688,55.4134,55.3243,55.3778,38937.0
2021-10-01 11:40:00,62.1,62.26,62.09,62.26,22756.0,55.3867,55.5294,55.3778,55.5294,22756.0
2021-10-01 11:45:00,62.28,62.31,62.19,62.2,22768.0,55.5472,55.574,55.467,55.4759,22768.0
2021-10-01 11:50:00,62.19,62.19,62.1,62.18,36510.0,55.467,55.467,55.3867,55.458,36510.0
2021-10-01 11:55:00,62.18,62.18,62.09,62.15,13696.0,55.458,55.458,55.3778,55.4313,13696.0
2021-10-01 12:00:00,62.16,62.19,62.11,62.14,11880.0,55.4402,55.467,55.3956,55.4224,11880.0
2021-10-01 12:05:00,62.14,62.2,62.09,62.15,43858.0,55.4224,55.4759,55.3778,55.4313,43858.0
2021-10-01 12:10:00,62.15,62.17,62.11,62.14,21945.0,55.4313,55.4491,55.3956,55.4224,21945.0
2021-10-01 12:15:00,62.1,62.14,62.01,62.04,29162.0,55.3867,55.4224,55.3064,55.3332,29162.0
2021-10-01 12:20:00,62.05,62.15,62.05,62.14,22824.0,55.3421,55.4313,55.3421,55.4224,22824.0
2021-10-01 12:25:00,62.14,62.19,62.11,62.15,25727.0,55.4224,55.467,55.3956,55.4313,25727.0
2021-10-01 12:30:00,62.14,62.2,62.13,62.17,59319.0,55.4224,55.4759,55.4134,55.4491,59319.0
2021-10-01 12:35:00,62.17,62.24,62.16,62.19,36118.0,55.4491,55.5115,55.4402,55.467,36118.0
2021-10-01 12:40:00,62.19,62.28,62.19,62.25,17544.0,55.467,55.5472,55.467,55.5205,17544.0
2021-10-01 12:45:00,62.25,62.28,62.2,62.21,26574.0,55.5205,55.5472,55.4759,55.4848,26574.0
2021-10-01 12:50:00,62.21,62.26,62.2,62.23,19309.0,55.4848,55.5294,55.4759,55.5026,19309.0
2021-10-01 12:55:00,62.22,62.23,62.15,62.18,20461.0,55.4937,55.5026,55.4313,55.458,20461.0
2021-10-01 13:00:00,62.18,62.21,62.13,62.19,25334.0,55.458,55.4848,55.4134,55.467,25334.0
2021-10-01 13:05:00,62.19,62.28,62.19,62.27,16329.0,55.467,55.5472,55.467,55.5383,16329.0
2021-10-01 13:10:00,62.28,62.31,62.24,62.26,12374.0,55.5472,55.574,55.5115,55.5294,12374.0
2021-10-01 13:15:00,62.27,62.3,62.26,62.29,14238.0,55.5383,55.5651,55.5294,55.5561,14238.0
2021-10-01 13:20:00,62.29,62.32,62.27,62.29,17463.0,55.5561,55.5829,55.5383,55.5561,17463.0
2021-10-01 13:25:00,62.29,62.32,62.29,62.31,9190.0,55.5561,55.5829,55.5561,55.574,9190.0
2021-10-01 13:30:00,62.3,62.34,62.29,62.34,16383.0,55.5651,55.6007,55.5561,55.6007,16383.0
2021-10-01 13:35:00,62.34,62.38,62.33,62.37,12112.0,55.6007,55.6364,55.5918,55.6275,12112.0
2021-10-01 13:40:00,62.39,62.43,62.38,62.43,20517.0,55.6453,55.681,55.6364,55.681,20517.0
2021-10-01 13:45:00,62.43,62.6,62.42,62.6,51420.0,55.681,55.8326,55.6721,55.8326,51420.0
2021-10-01 13:50:00,62.6,62.63,62.56,62.6,37653.0,55.8326,55.8594,55.797,55.8326,37653.0
2021-10-01 13:55:00,62.6,62.61,62.54,62.57,20320.0,55.8326,55.8415,55.7791,55.8059,20320.0
2021-10-01 14:00:00,62.57,62.63,62.57,62.63,35117.0,55.8059,55.8594,55.8059,55.8594,35117.0
2021-10-01 14:05:00,62.64,62.67,62.62,62.66,56033.0,55.8683,55.8951,55.8505,55.8861,56033.0
2021-10-01 14:10:00,62.67,62.7,62.66,62.7,31253.0,55.8951,55.9218,55.8861,55.9218,31253.0
2021-10-01 14:15:00,62.7,62.73,62.7,62.72,14999.0,55.9218,55.9486,55.9218,55.9397,14999.0
2021-10-01 14:20:00,62.72,62.84,62.72,62.82,18351.0,55.9397,56.0467,55.9397,56.0288,18351.0
2021-10-01 14:25:00,62.82,62.87,62.82,62.86,52212.0,56.0288,56.0734,56.0288,56.0645,52212.0
2021-10-01 14:30:00,62.87,62.89,62.84,62.85,14279.0,56.0734,56.0913,56.0467,56.0556,14279.0
2021-10-01 14:35:00,62.85,62.85,62.79,62.85,16911.0,56.0556,56.0556,56.0021,56.0556,16911.0
2021-10-01 14:40:00,62.86,62.87,62.74,62.74,16693.0,56.0645,56.0734,55.9575,55.9575,16693.0
2021-10-01 14:45:00,62.74,62.79,62.73,62.75,31103.0,55.9575,56.0021,55.9486,55.9664,31103.0
2021-10-01 14:50:00,62.76,62.86,62.72,62.85,19238.0,55.9753,56.0645,55.9397,56.0556,19238.0
2021-10-01 14:55:00,62.86,62.92,62.83,62.86,15718.0,56.0645,56.118,56.0378,56.0645,15718.0
2021-10-01 15:00:00,62.87,62.98,62.86,62.97,23786.0,56.0734,56.1716,56.0645,56.1626,23786.0
2021-10-01 15:05:00,62.97,62.99,62.94,62.99,30734.0,56.1626,56.1805,56.1359,56.1805,30734.0
2021-10-01 15:10:00,62.99,63.06,62.97,63.06,19836.0,56.1805,56.2429,56.1626,56.2429,19836.0
2021-10-01 15:15:00,63.06,63.13,62.96,62.98,28816.0,56.2429,56.3053,56.1537,56.1716,28816.0
2021-10-01 15:20:00,62.99,63.07,62.96,62.96,38647.0,56.1805,56.2518,56.1537,56.1537,38647.0
2021-10-01 15:25:00,62.96,62.96,62.78,62.8,26432.0,56.1537,56.1537,55.9932,56.011,26432.0
2021-10-01 15:30:00,62.8,62.81,62.66,62.73,30681.0,56.011,56.0199,55.8861,55.9486,30681.0
2021-10-01 15:35:00,62.73,62.73,62.65,62.66,45907.0,55.9486,55.9486,55.8772,55.8861,45907.0
2021-10-01 15:40:00,62.66,62.68,62.62,62.64,79541.0,55.8861,55.904,55.8505,55.8683,79541.0
2021-10-01 15:45:00,62.64,62.69,62.53,62.55,74839.0,55.8683,55.9129,55.7702,55.788,74839.0
2021-10-01 15:50:00,62.55,62.63,62.49,62.53,142744.0,55.788,55.8594,55.7345,55.7702,142744.0
2021-10-01 15:55:00,62.53,62.53,62.41,62.52,322783.0,55.7702,55.7702,55.6632,55.7613,322783.0
2021-10-04 09:30:00,62.42,62.9,62.42,62.85,94061.0,55.6721,56.1002,55.6721,56.0556,94061.0
2021-10-04 09:35:00,62.83,62.99,62.77,62.92,41003.0,56.0378,56.1805,55.9843,56.118,41003.0
2021-10-04 09:40:00,62.97,63.28,62.89,63.24,46022.0,56.1626,56.4391,56.0913,56.4034,46022.0
2021-10-04 09:45:00,63.24,63.49,63.23,63.44,38610.0,56.4034,56.6264,56.3945,56.5818,38610.0
2021-10-04 09:50:00,63.41,63.59,63.32,63.59,27431.0,56.5551,56.7156,56.4748,56.7156,27431.0
2021-10-04 09:55:00,63.57,63.61,63.47,63.52,58277.0,56.6978,56.7334,56.6086,56.6532,58277.0
2021-10-04 10:00:00,63.5,63.63,63.34,63.35,60886.0,56.6353,56.7513,56.4926,56.5016,60886.0
2021-10-04 10:05:00,63.31,63.42,63.25,63.42,39506.0,56.4659,56.564,56.4124,56.564,39506.0
2021-10-04 10:10:00,63.44,63.53,63.38,63.45,34575.0,56.5818,56.6621,56.5283,56.5907,34575.0
2021-10-04 10:15:00,63.42,63.5,63.17,63.21,79449.0,56.564,56.6353,56.341,56.3767,79449.0
2021-10-04 10:20:00,63.2,63.21,62.82,62.83,59093.0,56.3678,56.3767,56.0288,56.0378,59093.0
2021-10-04 10:25:00,62.84,62.89,62.59,62.74,65459.0,56.0467,56.0913,55.8237,55.9575,65459.0
2021-10-04 10:30:00,62.69,62.75,62.65,62.65,35751.0,55.9129,55.9664,55.8772,55.8772,35751.0
2021-10-04 10:35:00,62.64,62.64,62.42,62.53,33508.0,55.8683,55.8683,55.6721,55.7702,33508.0
2021-10-04 10:40:00,62.51,62.85,62.5,62.85,20868.0,55.7524,56.0556,55.7434,56.0556,20868.0
2021-10-04 10:45:00,62.85,62.88,62.65,62.65,25069.0,56.0556,56.0824,55.8772,55.8772,25069.0
2021-10-04 10:50:00,62.64,62.72,62.38,62.38,19663.0,55.8683,55.9397,55.6364,55.6364,19663.0
2021-10-04 10:55:00,62.38,62.69,62.35,62.68,26210.0,55.6364,55.9129,55.6097,55.904,26210.0
2021-10-04 11:00:00,62.64,62.64,62.5,62.53,19135.0,55.8683,55.8683,55.7434,55.7702,19135.0
2021-10-04 11:05:00,62.53,62.67,62.48,62.62,15460.0,55.7702,55.8951,55.7256,55.8505,15460.0
2021-10-04 11:10:00,62.63,62.7,62.62,62.67,19761.0,55.8594,55.9218,55.8505,55.8951,19761.0
2021-10-04 11:15:00,62.66,62.66,62.55,62.57,17814.0,55.8861,55.8861,55.788,55.8059,17814.0
2021-10-04 11:20:00,62.57,62.62,62.39,62.39,33994.0,55.8059,55.8505,55.6453,55.6453,33994.0
2021-10-04 11:25:00,62.39,62.5,62.35,62.41,21629.0,55.6453,55.7434,55.6097,55.6632,21629.0
2021-10-04 11:30:00,62.45,62.49,62.37,62.42,20030.0,55.6988,55.7345,55.6275,55.6721,20030.0
2021-10-04 11:35:00,62.43,62.5,62.37,62.41,15995.0,55.681,55.7434,55.6275,55.6632,15995.0
2021-10-04 11:40:00,62.41,62.53,62.37,62.49,43379.0,55.6632,55.7702,55.6275,55.7345,43379.0
2021-10-04 11:45:00,62.49,62.51,62.43,62.45,37770.0,55.7345,55.7524,55.681,55.6988,37770.0
2021-10-04 11:50:00,62.45,62.6,62.43,62.6,21724.0,55.6988,55.8326,55.681,55.8326,21724.0
2021-10-04 11:55:00,62.6,62.73,62.56,62.68,89064.0,55.8326,55.9486,55.797,55.904,89064.0
2021-10-04 12:00:00,62.67,62.74,62.63,62.64,58677.0,55.8951,55.9575,55.8594,55.8683,58677.0
2021-10-04 12:05:00,62.63,62.76,62.59,62.74,64890.0,55.8594,55.9753,55.8237,55.9575,64890.0
2021-10-04 12:10:00,62.73,62.74,62.7,62.71,16219.0,55.9486,55.9575,55.9218,55.9307,16219.0
2021-10-04 12:15:00,62.72,62.75,62.67,62.73,14002.0,55.9397,55.9664,55.8951,55.9486,14002.0
2021-10-04 12:20:00,62.73,62.75,62.64,62.67,20504.0,55.9486,55.9664,55.8683,55.8951,20504.0
2021-10-04 12:25:00,62.66,62.75,62.66,62.69,17266.0,55.8861,55.9664,55.8861,55.9129,17266.0
2021-10-04 12:30:00,62.68,62.76,62.67,62.76,16842.0,55.904,55.9753,55.8951,55.9753,16842.0
2021-10-04 12:35:00,62.76,62.78,62.7,62.7,11024.0,55.9753,55.9932,55.9218,55.9218,11024.0
2021-10-04 12:40:00,62.69,62.69,62.49,62.58,21818.0,55.9129,55.9129,55.7345,55.8148,21818.0
2021-10-04 12:45:00,62.58,62.67,62.54,62.67,15512.0,55.8148,55.8951,55.7791,55.8951,15512.0
2021-10-04 12:50:00,62.67,62.73,62.6,62.72,17401.0,55.8951,55.9486,55.8326,55.9397,17401.0
2021-10-04 12:55:00,62.73,62.76,62.67,62.67,18272.0,55.9486,55.9753,55.8951,55.8951,18272.0
2021-10-04 13:00:00,62.67,62.68,62.52,62.52,13962.0,55.8951,55.904,55.7613,55.7613,13962.0
2021-10-04 13:05:00,62.5,62.65,62.47,62.64,32087.0,55.7434,55.8772,55.7167,55.8683,32087.0
2021-10-04 13:10:00,62.63,62.68,62.6,62.64,35303.0,55.8594,55.904,55.8326,55.8683,35303.0
2021-10-04 13:15:00,62.64,62.64,62.57,62.6,15565.0,55.8683,55.8683,55.8059,55.8326,15565.0
2021-10-04 13:20:00,62.59,62.61,62.52,62.61,15751.0,55.8237,55.8415,55.7613,55.8415,15751.0
2021-10-04 13:25:00,62.6,62.62,62.51,62.53,13924.0,55.8326,55.8505,55.7524,55.7702,13924.0
2021-10-04 13:30:00,62.54,62.64,62.47,62.64,42272.0,55.7791,55.8683,55.7167,55.8683,42272.0
2021-10-04 13:35:00,62.62,62.64,62.54,62.59,54198.0,55.8505,55.8683,55.7791,55.8237,54198.0
2021-10-04 13:40:00,62.58,62.59,62.52,62.54,47145.0,55.8148,55.8237,55.7613,55.7791,47145.0
2021-10-04 13:45:00,62.55,62.61,62.49,62.6,20426.0,55.788,55.8415,55.7345,55.8326,20426.0
2021-10-04 13:50:00,62.61,62.61,62.53,62.55,11429.0,55.8415,55.8415,55.7702,55.788,11429.0
2021-10-04 13:55:00,62.55,62.56,62.49,62.52,13504.0,55.788,55.797,55.7345,55.7613,13504.0
2021-10-04 14:00:00,62.52,62.61,62.43,62.48,29570.0,55.7613,55.8415,55.681,55.7256,29570.0
2021-10-04 14:05:00,62.49,62.53,62.43,62.5,16888.0,55.7345,55.7702,55.681,55.7434,16888.0
2021-10-04 14:10:00,62.5,62.5,62.26,62.31,33318.0,55.7434,55.7434,55.5294,55.574,33318.0
2021-10-04 14:15:00,62.31,62.36,62.28,62.32,16939.0,55.574,55.6186,55.5472,55.5829,16939.0
2021-10-04 14:20:00,62.33,62.41,62.31,62.36,27497.0,55.5918,55.6632,55.574,55.6186,27497.0
2021-10-04 14:25:00,62.33,62.35,62.27,62.33,15703.0,55.5918,55.6097,55.5383,55.5918,15703.0
2021-10-04 14:30:00,62.32,62.34,62.26,62.28,26435.0,55.5829,55.6007,55.5294,55.5472,26435.0
2021-10-04 14:35:00,62.3,62.31,62.24,62.3,21487.0,55.5651,55.574,55.5115,55.5651,21487.0
2021-10-04 14:40:00,62.28,62.34,62.25,62.33,16760.0,55.5472,55.6007,55.5205,55.5918,16760.0
2021-10-04 14:45:00,62.33,62.34,62.28,62.34,22946.0,55.5918,55.6007,55.5472,55.6007,22946.0
2021-10-04 14:50:00,62.34,62.38,62.26,62.28,20028.0,55.6007,55.6364,55.5294,55.5472,20028.0
2021-10-04 14:55:00,62.28,62.32,62.27,62.31,20326.0,55.5472,55.5829,55.5383,55.574,20326.0
2021-10-04 15:00:00,62.31,62.37,62.27,62.36,27615.0,55.574,55.6275,55.5383,55.6186,27615.0
2021-10-04 15:05:00,62.36,62.41,62.28,62.32,53031.0,55.6186,55.6632,55.5472,55.5829,53031.0
2021-10-04 15:10:00,62.29,62.39,62.26,62.34,28850.0,55.5561,55.6453,55.5294,55.6007,28850.0
2021-10-04 15:15:00,62.35,62.4,62.26,62.31,27149.0,55.6097,55.6543,55.5294,55.574,27149.0
2021-10-04 15:20:00,62.33,62.34,62.26,62.32,43796.0,55.5918,55.6007,55.5294,55.5829,43796.0
2021-10-04 15:25:00,62.32,62.37,62.29,62.34,44422.0,55.5829,55.6275,55.5561,55.6007,44422.0
2021-10-04 15:30:00,62.34,62.44,62.29,62.42,57223.0,55.6007,55.6899,55.5561,55.6721,57223.0
2021-10-04 15:35:00,62.41,62.44,62.3,62.32,64001.0,55.6632,55.6899,55.5651,55.5829,64001.0
2021-10-04 15:40:00,62.32,62.52,62.31,62.49,72729.0,55.5829,55.7613,55.574,55.7345,72729.0
2021-10-04 15:45:00,62.5,62.58,62.5,62.53,77665.0,55.7434,55.8148,55.7434,55.7702,77665.0
2021-10-04 15:50:00,62.54,62.55,62.27,62.28,78040.0,55.7791,55.788,55.5383,55.5472,78040.0
2021-10-04 15:55:00,62.29,62.47,62.29,62.38,266837.0,55.5561,55.7167,55.5561,55.6364,266837.0
2021-10-05 09:30:00,62.74,62.74,62.1,62.44,125278.0,55.9575,55.9575,55.3867,55.6899,125278.0
2021-10-05 09:35:00,62.46,62.58,62.2,62.45,31491.0,55.7078,55.8148,55.4759,55.6988,31491.0
2021-10-05 09:40:00,62.45,62.45,62.21,62.31,38800.0,55.6988,55.6988,55.4848,55.574,38800.0
2021-10-05 09:45:00,62.32,62.52,62.3,62.49,69097.0,55.5829,55.7613,55.5651,55.7345,69097.0
2021-10-05 09:50:00,62.5,62.77,62.48,62.75,30417.0,55.7434,55.9843,55.7256,55.9664,30417.0
2021-10-05 09:55:00,62.74,62.85,62.7,62.7,18322.0,55.9575,56.0556,55.9218,55.9218,18322.0
2021-10-05 10:00:00,62.73,63.05,62.72,63.04,42404.0,55.9486,56.234,55.9397,56.2251,42404.0
2021-10-05 10:05:00,63.05,63.13,63.02,63.11,27539.0,56.234,56.3053,56.2072,56.2875,27539.0
2021-10-05 10:10:00,63.1,63.29,63.09,63.29,26664.0,56.2786,56.448,56.2697,56.448,26664.0
2021-10-05 10:15:00,63.3,63.42,63.27,63.41,41231.0,56.457,56.564,56.4302,56.5551,41231.0
2021-10-05 10:20:00,63.42,63.64,63.39,63.6,114028.0,56.564,56.7602,56.5372,56.7245,114028.0
2021-10-05 10:25:00,63.59,63.84,63.59,63.84,39863.0,56.7156,56.9386,56.7156,56.9386,39863.0
2021-10-05 10:30:00,63.82,64.03,63.82,64.01,55314.0,56.9207,57.108,56.9207,57.0902,55314.0
2021-10-05 10:35:00,64.01,64.08,63.85,63.88,45954.0,57.0902,57.1526,56.9475,56.9743,45954.0
2021-10-05 10:40:00,63.88,63.91,63.84,63.9,47019.0,56.9743,57.001,56.9386,56.9921,47019.0
2021-10-05 10:45:00,63.91,63.93,63.82,63.86,44065.0,57.001,57.0189,56.9207,56.9564,44065.0
2021-10-05 10:50:00,63.87,63.89,63.72,63.75,116728.0,56.9653,56.9832,56.8316,56.8583,116728.0
2021-10-05 10:55:00,63.76,63.86,63.71,63.86,60463.0,56.8672,56.9564,56.8226,56.9564,60463.0
2021-10-05 11:00:00,63.86,63.87,63.71,63.8,44233.0,56.9564,56.9653,56.8226,56.9029,44233.0
2021-10-05 11:05:00,63.8,63.93,63.79,63.92,71566.0,56.9029,57.0189,56.894,57.0099,71566.0
2021-10-05 11:10:00,63.93,63.97,63.89,63.91,41782.0,57.0189,57.0545,56.9832,57.001,41782.0
2021-10-05 11:15:00,63.92,64.05,63.91,64.03,127358.0,57.0099,57.1259,57.001,57.108,127358.0
2021-10-05 11:20:00,64.03,64.06,63.96,63.96,43837.0,57.108,57.1348,57.0456,57.0456,43837.0
2021-10-05 11:25:00,63.97,63.99,63.92,63.97,69922.0,57.0545,57.0724,57.0099,57.0545,69922.0
2021-10-05 11:30:00,63.97,63.97,63.84,63.94,45466.0,57.0545,57.0545,56.9386,57.0278,45466.0
2021-10-05 11:35:00,63.94,63.96,63.8,63.87,41070.0,57.0278,57.0456,56.9029,56.9653,41070.0
2021-10-05 11:40:00,63.87,63.88,63.8,63.83,56143.0,56.9653,56.9743,56.9029,56.9297,56143.0
2021-10-05 11:45:00,63.84,63.88,63.77,63.8,31021.0,56.9386,56.9743,56.8761,56.9029,31021.0
2021-10-05 11:50:00,63.8,63.91,63.79,63.9,33672.0,56.9029,57.001,56.894,56.9921,33672.0
2021-10-05 11:55:00,63.9,63.92,63.87,63.91,42710.0,56.9921,57.0099,56.9653,57.001,42710.0
2021-10-05 12:00:00,63.93,64.03,63.92,64.03,46135.0,57.0189,57.108,57.0099,57.108,46135.0
2021-10-05 12:05:00,64.03,64.09,63.97,64.08,61715.0,57.108,57.1616,57.0545,57.1526,61715.0
2021-10-05 12:10:00,64.08,64.12,64.0,64.04,154860.0,57.1526,57.1883,57.0813,57.117,154860.0
2021-10-05 12:15:00,64.04,64.04,63.9,63.9,73878.0,57.117,57.117,56.9921,56.9921,73878.0
2021-10-05 12:20:00,63.9,63.92,63.76,63.77,47563.0,56.9921,57.0099,56.8672,56.8761,47563.0
2021-10-05 12:25:00,63.77,63.88,63.76,63.86,31504.0,56.8761,56.9743,56.8672,56.9564,31504.0
2021-10-05 12:30:00,63.86,63.91,63.81,63.87,37923.0,56.9564,57.001,56.9118,56.9653,37923.0
2021-10-05 12:35:00,63.87,63.92,63.82,63.91,75113.0,56.9653,57.0099,56.9207,57.001,75113.0
2021-10-05 12:40:00,63.91,63.99,63.9,63.98,19250.0,57.001,57.0724,56.9921,57.0634,19250.0
2021-10-05 12:45:00,63.98,64.01,63.92,63.99,22847.0,57.0634,57.0902,57.0099,57.0724,22847.0
2021-10-05 12:50:00,63.99,64.06,63.98,64.03,15374.0,57.0724,57.1348,57.0634,57.108,15374.0
2021-10-05 12:55:00,64.03,64.13,64.03,64.13,22510.0,57.108,57.1972,57.108,57.1972,22510.0
2021-10-05 13:00:00,64.13,64.15,64.06,64.13,19625.0,57.1972,57.2151,57.1348,57.1972,19625.0
2021-10-05 13:05:00,64.13,64.21,64.12,64.19,43222.0,57.1972,57.2686,57.1883,57.2507,43222.0
2021-10-05 13:10:00,64.2,64.23,64.18,64.21,24201.0,57.2597,57.2864,57.2418,57.2686,24201.0
2021-10-05 13:15:00,64.22,64.27,64.19,64.2,13599.0,57.2775,57.3221,57.2507,57.2597,13599.0
2021-10-05 13:20:00,64.19,64.27,64.18,64.26,31075.0,57.2507,57.3221,57.2418,57.3132,31075.0
2021-10-05 13:25:00,64.26,64.29,64.24,64.28,17052.0,57.3132,57.3399,57.2953,57.331,17052.0
2021-10-05 13:30:00,64.28,64.32,64.25,64.28,45840.0,57.331,57.3667,57.3043,57.331,45840.0
2021-10-05 13:35:00,64.28,64.31,64.25,64.31,29756.0,57.331,57.3578,57.3043,57.3578,29756.0
2021-10-05 13:40:00,64.31,64.4,64.3,64.38,36785.0,57.3578,57.438,57.3489,57.4202,36785.0
2021-10-05 13:45:00,64.38,64.4,64.33,64.35,37371.0,57.4202,57.438,57.3756,57.3934,37371.0
2021-10-05 13:50:00,64.36,64.39,64.27,64.28,30173.0,57.4024,57.4291,57.3221,57.331,30173.0
2021-10-05 13:55:00,64.28,64.31,64.27,64.31,35542.0,57.331,57.3578,57.3221,57.3578,35542.0
2021-10-05 14:00:00,64.31,64.4,64.3,64.35,33319.0,57.3578,57.438,57.3489,57.3934,33319.0
2021-10-05 14:05:00,64.36,64.36,64.3,64.34,19268.0,57.4024,57.4024,57.3489,57.3845,19268.0
2021-10-05 14:10:00,64.34,64.35,64.29,64.33,32045.0,57.3845,57.3934,57.3399,57.3756,32045.0
2021-10-05 14:15:00,64.33,64.35,64.31,64.31,30474.0,57.3756,57.3934,57.3578,57.3578,30474.0
2021-10-05 14:20:00,64.31,64.34,64.27,64.32,22480.0,57.3578,57.3845,57.3221,57.3667,22480.0
2021-10-05 14:25:00,64.31,64.33,64.26,64.32,44971.0,57.3578,57.3756,57.3132,57.3667,44971.0
2021-10-05 14:30:00,64.34,64.36,64.27,64.28,49296.0,57.3845,57.4024,57.3221,57.331,49296.0
2021-10-05 14:35:00,64.28,64.35,64.27,64.34,31155.0,57.331,57.3934,57.3221,57.3845,31155.0
2021-10-05 14:40:00,64.34,64.4,64.3,64.34,33677.0,57.3845,57.438,57.3489,57.3845,33677.0
2021-10-05 14:45:00,64.34,64.38,64.31,64.34,34308.0,57.3845,57.4202,57.3578,57.3845,34308.0
2021-10-05 14:50:00,64.34,64.36,64.28,64.28,27405.0,57.3845,57.4024,57.331,57.331,27405.0
2021-10-05 14:55:00,64.28,64.35,64.24,64.32,42172.0,57.331,57.3934,57.2953,57.3667,42172.0
2021-10-05 15:00:00,64.31,64.4,64.3,64.33,41378.0,57.3578,57.438,57.3489,57.3756,41378.0
2021-10-05 15:05:00,64.33,64.4,64.32,64.38,32091.0,57.3756,57.438,57.3667,57.4202,32091.0
2021-10-05 15:10:00,64.39,64.45,64.36,64.45,45668.0,57.4291,57.4826,57.4024,57.4826,45668.0
2021-10-05 15:15:00,64.45,64.5,64.44,64.5,80181.0,57.4826,57.5272,57.4737,57.5272,80181.0
2021-10-05 15:20:00,64.5,64.5,64.43,64.43,56569.0,57.5272,57.5272,57.4648,57.4648,56569.0
2021-10-05 15:25:00,64.42,64.46,64.38,64.45,38679.0,57.4559,57.4916,57.4202,57.4826,38679.0
2021-10-05 15:30:00,64.45,64.47,64.4,64.44,53727.0,57.4826,57.5005,57.438,57.4737,53727.0
2021-10-05 15:35:00,64.43,64.49,64.43,64.49,64273.0,57.4648,57.5183,57.4648,57.5183,64273.0
2021-10-05 15:40:00,64.48,64.5,64.38,64.39,70295.0,57.5094,57.5272,57.4202,57.4291,70295.0
2021-10-05 15:45:00,64.39,64.39,64.26,64.26,102483.0,57.4291,57.4291,57.3132,57.3132,102483.0
2021-10-05 15:50:00,64.26,64.27,64.2,64.26,167110.0,57.3132,57.3221,57.2597,57.3132,167110.0
2021-10-05 15:55:00,64.26,64.32,64.25,64.27,301904.0,57.3132,57.3667,57.3043,57.3221,301904.0
2021-10-06 09:30:00,63.43,64.24,63.43,64.2,84502.0,56.5729,57.2953,56.5729,57.2597,84502.0
2021-10-06 09:35:00,64.24,64.33,63.89,63.99,72800.0,57.2953,57.3756,56.9832,57.0724,72800.0
2021-10-06 09:40:00,63.98,64.01,63.69,63.88,40027.0,57.0634,57.0902,56.8048,56.9743,40027.0
2021-10-06 09:45:00,63.88,64.01,63.72,63.75,50557.0,56.9743,57.0902,56.8316,56.8583,50557.0
2021-10-06 09:50:00,63.73,63.82,63.52,63.6,53669.0,56.8405,56.9207,56.6532,56.7245,53669.0
2021-10-06 09:55:00,63.59,63.76,63.52,63.7,40881.0,56.7156,56.8672,56.6532,56.8137,40881.0
2021-10-06 10:00:00,63.7,63.7,63.39,63.53,31985.0,56.8137,56.8137,56.5372,56.6621,31985.0
2021-10-06 10:05:00,63.51,63.55,63.38,63.52,36560.0,56.6443,56.6799,56.5283,56.6532,36560.0
2021-10-06 10:10:00,63.5,63.5,63.34,63.48,42813.0,56.6353,56.6353,56.4926,56.6175,42813.0
2021-10-06 10:15:00,63.49,63.49,63.22,63.23,45581.0,56.6264,56.6264,56.3856,56.3945,45581.0
2021-10-06 10:20:00,63.21,63.57,63.2,63.55,41545.0,56.3767,56.6978,56.3678,56.6799,41545.0
2021-10-06 10:25:00,63.58,63.63,63.51,63.52,22013.0,56.7067,56.7513,56.6443,56.6532,22013.0
2021-10-06 10:30:00,63.51,63.67,63.46,63.59,23025.0,56.6443,56.787,56.5997,56.7156,23025.0
2021-10-06 10:35:00,63.61,63.64,63.28,63.42,45867.0,56.7334,56.7602,56.4391,56.564,45867.0
2021-10-06 10:40:00,63.41,63.48,63.24,63.26,52059.0,56.5551,56.6175,56.4034,56.4213,52059.0
2021-10-06 10:45:00,63.25,63.31,63.03,63.09,34743.0,56.4124,56.4659,56.2161,56.2697,34743.0
2021-10-06 10:50:00,63.1,63.29,62.98,63.28,30829.0,56.2786,56.448,56.1716,56.4391,30829.0
2021-10-06 10:55:00,63.27,63.34,63.26,63.34,49183.0,56.4302,56.4926,56.4213,56.4926,49183.0
2021-10-06 11:00:00,63.35,63.63,63.33,63.58,29094.0,56.5016,56.7513,56.4837,56.7067,29094.0
2021-10-06 11:05:00,63.57,63.7,63.54,63.66,70558.0,56.6978,56.8137,56.671,56.778,70558.0
2021-10-06 11:10:00,63.68,63.69,63.51,63.63,48607.0,56.7959,56.8048,56.6443,56.7513,48607.0
2021-10-06 11:15:00,63.64,63.68,63.6,63.63,27637.0,56.7602,56.7959,56.7245,56.7513,27637.0
2021-10-06 11:20:00,63.64,63.64,63.31,63.31,26603.0,56.7602,56.7602,56.4659,56.4659,26603.0
2021-10-06 11:25:00,63.28,63.31,63.21,63.27,34288.0,56.4391,56.4659,56.3767,56.4302,34288.0
2021-10-06 11:30:00,63.28,63.32,63.16,63.17,33634.0,56.4391,56.4748,56.3321,56.341,33634.0
2021-10-06 11:35:00,63.16,63.35,63.14,63.35,19633.0,56.3321,56.5016,56.3143,56.5016,19633.0
2021-10-06 11:40:00,63.35,63.36,63.14,63.23,19146.0,56.5016,56.5105,56.3143,56.3945,19146.0
2021-10-06 11:45:00,63.23,63.43,63.22,63.39,29574.0,56.3945,56.5729,56.3856,56.5372,29574.0
2021-10-06 11:50:00,63.4,63.58,63.4,63.55,34849.0,56.5461,56.7067,56.5461,56.6799,34849.0
2021-10-06 11:55:00,63.57,63.72,63.55,63.69,38059.0,56.6978,56.8316,56.6799,56.8048,38059.0
2021-10-06 12:00:00,63.7,63.75,63.62,63.62,52962.0,56.8137,56.8583,56.7424,56.7424,52962.0
2021-10-06 12:05:00,63.6,63.6,63.35,63.38,27275.0,56.7245,56.7245,56.5016,56.5283,27275.0
2021-10-06 12:10:00,63.4,63.4,63.25,63.27,16018.0,56.5461,56.5461,56.4124,56.4302,16018.0
2021-10-06 12:15:00,63.28,63.32,63.25,63.27,15351.0,56.4391,56.4748,56.4124,56.4302,15351.0
2021-10-06 12:20:00,63.26,63.27,63.2,63.26,11812.0,56.4213,56.4302,56.3678,56.4213,11812.0
2021-10-06 12:25:00,63.26,63.32,63.17,63.27,45767.0,56.4213,56.4748,56.341,56.4302,45767.0
2021-10-06 12:30:00,63.27,63.38,63.25,63.38,30379.0,56.4302,56.5283,56.4124,56.5283,30379.0
2021-10-06 12:35:00,63.4,63.41,63.3,63.39,29090.0,56.5461,56.5551,56.457,56.5372,29090.0
2021-10-06 12:40:00,63.39,63.51,63.38,63.47,47893.0,56.5372,56.6443,56.5283,56.6086,47893.0
2021-10-06 12:45:00,63.49,63.49,63.37,63.41,10842.0,56.6264,56.6264,56.5194,56.5551,10842.0
2021-10-06 12:50:00,63.42,63.48,63.41,63.46,12347.0,56.564,56.6175,56.5551,56.5997,12347.0
2021-10-06 12:55:00,63.46,63.57,63.46,63.5,15094.0,56.5997,56.6978,56.5997,56.6353,15094.0
2021-10-06 13:00:00,63.51,63.53,63.38,63.43,16249.0,56.6443,56.6621,56.5283,56.5729,16249.0
2021-10-06 13:05:00,63.42,63.42,63.33,63.39,24563.0,56.564,56.564,56.4837,56.5372,24563.0
2021-10-06 13:10:00,63.38,63.52,63.32,63.5,15592.0,56.5283,56.6532,56.4748,56.6353,15592.0
2021-10-06 13:15:00,63.49,63.59,63.46,63.58,14850.0,56.6264,56.7156,56.5997,56.7067,14850.0
2021-10-06 13:20:00,63.56,63.59,63.49,63.58,21037.0,56.6888,56.7156,56.6264,56.7067,21037.0
2021-10-06 13:25:00,63.58,63.64,63.57,63.62,22700.0,56.7067,56.7602,56.6978,56.7424,22700.0
2021-10-06 13:30:00,63.62,63.73,63.61,63.72,35776.0,56.7424,56.8405,56.7334,56.8316,35776.0
2021-10-06 13:35:00,63.72,63.83,63.7,63.82,14411.0,56.8316,56.9297,56.8137,56.9207,14411.0
2021-10-06 13:40:00,63.8,63.8,63.73,63.76,12289.0,56.9029,56.9029,56.8405,56.8672,12289.0
2021-10-06 13:45:00,63.75,63.82,63.74,63.81,22349.0,56.8583,56.9207,56.8494,56.9118,22349.0
2021-10-06 13:50:00,63.8,63.8,63.65,63.65,20351.0,56.9029,56.9029,56.7691,56.7691,20351.0
2021-10-06 13:55:00,63.64,63.76,63.63,63.76,11608.0,56.7602,56.8672,56.7513,56.8672,11608.0
2021-10-06 14:00:00,63.78,63.85,63.73,63.8,37486.0,56.8851,56.9475,56.8405,56.9029,37486.0
2021-10-06 14:05:00,63.81,63.87,63.73,63.87,15541.0,56.9118,56.9653,56.8405,56.9653,15541.0
2021-10-06 14:10:00,63.87,64.04,63.87,64.03,31494.0,56.9653,57.117,56.9653,57.108,31494.0
2021-10-06 14:15:00,64.03,64.12,63.97,64.12,18257.0,57.108,57.1883,57.0545,57.1883,18257.0
2021-10-06 14:20:00,64.12,64.14,63.96,63.97,25412.0,57.1883,57.2061,57.0456,57.0545,25412.0
2021-10-06 14:25:00,63.96,64.03,63.95,64.03,19428.0,57.0456,57.108,57.0367,57.108,19428.0
2021-10-06 14:30:00,64.02,64.02,63.95,64.0,19512.0,57.0991,57.0991,57.0367,57.0813,19512.0
2021-10-06 14:35:00,64.0,64.06,63.98,64.06,24696.0,57.0813,57.1348,57.0634,57.1348,24696.0
2021-10-06 14:40:00,64.08,64.18,64.08,64.17,15649.0,57.1526,57.2418,57.1526,57.2329,15649.0
2021-10-06 14:45:00,64.16,64.18,64.13,64.15,15402.0,57.224,57.2418,57.1972,57.2151,15402.0
2021-10-06 14:50:00,64.14,64.16,64.03,64.12,41502.0,57.2061,57.224,57.108,57.1883,41502.0
2021-10-06 14:55:00,64.11,64.14,63.93,63.95,29569.0,57.1794,57.2061,57.0189,57.0367,29569.0
2021-10-06 15:00:00,63.94,63.98,63.92,63.92,24717.0,57.0278,57.0634,57.0099,57.0099,24717.0
2021-10-06 15:05:00,63.93,64.04,63.93,64.01,26235.0,57.0189,57.117,57.0189,57.0902,26235.0
2021-10-06 15:10:00,64.01,64.1,63.95,64.0,26051.0,57.0902,57.1705,57.0367,57.0813,26051.0
2021-10-06 15:15:00,64.01,64.1,64.01,64.08,21269.0,57.0902,57.1705,57.0902,57.1526,21269.0
2021-10-06 15:20:00,64.08,64.08,64.01,64.06,17726.0,57.1526,57.1526,57.0902,57.1348,17726.0
2021-10-06 15:25:00,64.07,64.12,64.05,64.11,15605.0,57.1437,57.1883,57.1259,57.1794,15605.0
2021-10-06 15:30:00,64.1,64.1,63.97,63.98,43111.0,57.1705,57.1705,57.0545,57.0634,43111.0
2021-10-06 15:35:00,63.99,64.0,63.9,63.97,36224.0,57.0724,57.0813,56.9921,57.0545,36224.0
2021-10-06 15:40:00,63.97,64.02,63.93,63.98,35130.0,57.0545,57.0991,57.0189,57.0634,35130.0
2021-10-06 15:45:00,63.98,64.05,63.91,63.99,63857.0,57.0634,57.1259,57.001,57.0724,63857.0
2021-10-06 15:50:00,63.98,64.09,63.96,63.96,92243.0,57.0634,57.1616,57.0456,57.0456,92243.0
2021-10-06 15:55:00,63.96,64.04,63.95,63.98,211350.0,57.0456,57.117,57.0367,57.0634,211350.0
2021-10-07 09:30:00,64.52,64.86,64.44,64.53,100802.0,57.5451,57.8483,57.4737,57.554,100802.0
2021-10-07 09:35:00,64.54,64.85,64.42,64.85,57668.0,57.5629,57.8394,57.4559,57.8394,57668.0
2021-10-07 09:40:00,64.88,64.88,64.48,64.48,37142.0,57.8662,57.8662,57.5094,57.5094,37142.0
2021-10-07 09:45:00,64.45,64.59,64.44,64.57,31956.0,57.4826,57.6075,57.4737,57.5897,31956.0
2021-10-07 09:50:00,64.58,64.75,64.57,64.65,29342.0,57.5986,57.7502,57.5897,57.661,29342.0
2021-10-07 09:55:00,64.65,64.83,64.63,64.83,32248.0,57.661,57.8216,57.6432,57.8216,32248.0
2021-10-07 10:00:00,64.81,64.87,64.78,64.84,21441.0,57.8037,57.8572,57.777,57.8305,21441.0
2021-10-07 10:05:00,64.85,64.86,64.63,64.65,20656.0,57.8394,57.8483,57.6432,57.661,20656.0
2021-10-07 10:10:00,64.66,64.74,64.61,64.71,24853.0,57.6699,57.7413,57.6253,57.7145,24853.0
2021-10-07 10:15:00,64.7,64.93,64.69,64.89,26044.0,57.7056,57.9107,57.6967,57.8751,26044.0
2021-10-07 10:20:00,64.91,64.95,64.88,64.88,22614.0,57.8929,57.9286,57.8662,57.8662,22614.0
2021-10-07 10:25:00,64.89,64.9,64.8,64.81,16313.0,57.8751,57.884,57.7948,57.8037,16313.0
2021-10-07 10:30:00,64.82,64.9,64.8,64.88,20469.0,57.8126,57.884,57.7948,57.8662,20469.0
2021-10-07 10:35:00,64.87,64.88,64.57,64.57,87920.0,57.8572,57.8662,57.5897,57.5897,87920.0
2021-10-07 10:40:00,64.57,64.71,64.57,64.67,67905.0,57.5897,57.7145,57.5897,57.6789,67905.0
2021-10-07 10:45:00,64.68,64.91,64.68,64.91,25300.0,57.6878,57.8929,57.6878,57.8929,25300.0
2021-10-07 10:50:00,64.9,64.95,64.88,64.89,32257.0,57.884,57.9286,57.8662,57.8751,32257.0
2021-10-07 10:55:00,64.9,64.91,64.82,64.87,36232.0,57.884,57.8929,57.8126,57.8572,36232.0
2021-10-07 11:00:00,64.88,64.97,64.82,64.96,67599.0,57.8662,57.9464,57.8126,57.9375,67599.0
2021-10-07 11:05:00,64.95,65.05,64.94,65.03,95867.0,57.9286,58.0178,57.9197,57.9999,95867.0
2021-10-07 11:10:00,65.04,65.07,64.96,64.98,60438.0,58.0089,58.0356,57.9375,57.9553,60438.0
2021-10-07 11:15:00,64.98,64.99,64.86,64.9,29596.0,57.9553,57.9643,57.8483,57.884,29596.0
2021-10-07 11:20:00,64.9,65.01,64.9,65.01,18001.0,57.884,57.9821,57.884,57.9821,18001.0
2021-10-07 11:25:00,65.0,65.05,64.98,65.04,12685.0,57.9732,58.0178,57.9553,58.0089,12685.0
2021-10-07 11:30:00,65.03,65.03,64.91,64.91,25265.0,57.9999,57.9999,57.8929,57.8929,25265.0
2021-10-07 11:35:00,64.9,64.93,64.83,64.86,16169.0,57.884,57.9107,57.8216,57.8483,16169.0
2021-10-07 11:40:00,64.86,64.94,64.84,64.94,16180.0,57.8483,57.9197,57.8305,57.9197,16180.0
2021-10-07 11:45:00,64.94,64.94,64.86,64.86,15443.0,57.9197,57.9197,57.8483,57.8483,15443.0
2021-10-07 11:50:00,64.87,64.87,64.8,64.84,27995.0,57.8572,57.8572,57.7948,57.8305,27995.0
2021-10-07 11:55:00,64.85,64.88,64.79,64.8,23861.0,57.8394,57.8662,57.7859,57.7948,23861.0
2021-10-07 12:00:00,64.79,64.84,64.73,64.75,42682.0,57.7859,57.8305,57.7324,57.7502,42682.0
2021-10-07 12:05:00,64.75,64.76,64.68,64.71,17986.0,57.7502,57.7591,57.6878,57.7145,17986.0
2021-10-07 12:10:00,64.71,64.74,64.64,64.74,61124.0,57.7145,57.7413,57.6521,57.7413,61124.0
2021-10-07 12:15:00,64.74,64.84,64.73,64.84,25122.0,57.7413,57.8305,57.7324,57.8305,25122.0
2021-10-07 12:20:00,64.83,64.84,64.8,64.8,17774.0,57.8216,57.8305,57.7948,57.7948,17774.0
2021-10-07 12:25:00,64.8,64.81,64.74,64.74,16765.0,57.7948,57.8037,57.7413,57.7413,16765.0
2021-10-07 12:30:00,64.73,64.78,64.72,64.73,27431.0,57.7324,57.777,57.7234,57.7324,27431.0
2021-10-07 12:35:00,64.73,64.78,64.72,64.77,23281.0,57.7324,57.777,57.7234,57.768,23281.0
2021-10-07 12:40:00,64.76,64.77,64.69,64.73,20527.0,57.7591,57.768,57.6967,57.7324,20527.0
2021-10-07 12:45:00,64.73,64.73,64.59,64.6,17027.0,57.7324,57.7324,57.6075,57.6164,17027.0
2021-10-07 12:50:00,64.59,64.62,64.55,64.59,13587.0,57.6075,57.6343,57.5718,57.6075,13587.0
2021-10-07 12:55:00,64.59,64.68,64.58,64.64,9343.0,57.6075,57.6878,57.5986,57.6521,9343.0
2021-10-07 13:00:00,64.64,64.67,64.61,64.63,13698.0,57.6521,57.6789,57.6253,57.6432,13698.0
2021-10-07 13:05:00,64.63,64.66,64.62,64.66,10983.0,57.6432,57.6699,57.6343,57.6699,10983.0
2021-10-07 13:10:00,64.64,64.64,64.6,64.61,10708.0,57.6521,57.6521,57.6164,57.6253,10708.0
2021-10-07 13:15:00,64.61,64.64,64.58,64.64,10613.0,57.6253,57.6521,57.5986,57.6521,10613.0
2021-10-07 13:20:00,64.64,64.66,64.6,64.64,18016.0,57.6521,57.6699,57.6164,57.6521,18016.0
2021-10-07 13:25:00,64.63,64.71,64.62,64.7,17291.0,57.6432,57.7145,57.6343,57.7056,17291.0
2021-10-07 13:30:00,64.7,64.7,64.62,64.62,13954.0,57.7056,57.7056,57.6343,57.6343,13954.0
2021-10-07 13:35:00,64.62,64.63,64.53,64.56,24522.0,57.6343,57.6432,57.554,57.5807,24522.0
2021-10-07 13:40:00,64.56,64.57,64.51,64.56,20694.0,57.5807,57.5897,57.5362,57.5807,20694.0
2021-10-07 13:45:00,64.56,64.6,64.55,64.59,13593.0,57.5807,57.6164,57.5718,57.6075,13593.0
2021-10-07 13:50:00,64.59,64.63,64.57,64.63,16493.0,57.6075,57.6432,57.5897,57.6432,16493.0
2021-10-07 13:55:00,64.63,64.64,64.58,64.59,10009.0,57.6432,57.6521,57.5986,57.6075,10009.0
2021-10-07 14:00:00,64.59,64.59,64.47,64.52,33035.0,57.6075,57.6075,57.5005,57.5451,33035.0
2021-10-07 14:05:00,64.52,64.56,64.51,64.54,12951.0,57.5451,57.5807,57.5362,57.5629,12951.0
2021-10-07 14:10:00,64.55,64.61,64.54,64.59,23344.0,57.5718,57.6253,57.5629,57.6075,23344.0
2021-10-07 14:15:00,64.6,64.67,64.6,64.62,29088.0,57.6164,57.6789,57.6164,57.6343,29088.0
2021-10-07 14:20:00,64.61,64.64,64.55,64.55,11656.0,57.6253,57.6521,57.5718,57.5718,11656.0
2021-10-07 14:25:00,64.56,64.6,64.54,64.56,14809.0,57.5807,57.6164,57.5629,57.5807,14809.0
2021-10-07 14:30:00,64.57,64.57,64.5,64.53,15677.0,57.5897,57.5897,57.5272,57.554,15677.0
2021-10-07 14:35:00,64.52,64.54,64.48,64.5,64270.0,57.5451,57.5629,57.5094,57.5272,64270.0
2021-10-07 14:40:00,64.5,64.53,64.47,64.48,18631.0,57.5272,57.554,57.5005,57.5094,18631.0
2021-10-07 14:45:00,64.48,64.48,64.42,64.43,22526.0,57.5094,57.5094,57.4559,57.4648,22526.0
2021-10-07 14:50:00,64.43,64.45,64.37,64.42,18225.0,57.4648,57.4826,57.4113,57.4559,18225.0
2021-10-07 14:55:00,64.41,64.42,64.3,64.3,25161.0,57.447,57.4559,57.3489,57.3489,25161.0
2021-10-07 15:00:00,64.3,64.35,64.21,64.32,26440.0,57.3489,57.3934,57.2686,57.3667,26440.0
2021-10-07 15:05:00,64.33,64.46,64.33,64.45,42847.0,57.3756,57.4916,57.3756,57.4826,42847.0
2021-10-07 15:10:00,64.45,64.51,64.35,64.51,53532.0,57.4826,57.5362,57.3934,57.5362,53532.0
2021-10-07 15:15:00,64.5,64.53,64.48,64.52,32582.0,57.5272,57.554,57.5094,57.5451,32582.0
2021-10-07 15:20:00,64.53,64.6,64.52,64.59,53657.0,57.554,57.6164,57.5451,57.6075,53657.0
2021-10-07 15:25:00,64.59,64.64,64.57,64.64,110339.0,57.6075,57.6521,57.5897,57.6521,110339.0
2021-10-07 15:30:00,64.63,64.7,64.55,64.7,78065.0,57.6432,57.7056,57.5718,57.7056,78065.0
2021-10-07 15:35:00,64.69,64.71,64.59,64.59,94568.0,57.6967,57.7145,57.6075,57.6075,94568.0
2021-10-07 15:40:00,64.59,64.69,64.59,64.6,68771.0,57.6075,57.6967,57.6075,57.6164,68771.0
2021-10-07 15:45:00,64.59,64.72,64.53,64.7,85664.0,57.6075,57.7234,57.554,57.7056,85664.0
2021-10-07 15:50:00,64.7,64.7,64.51,64.58,131618.0,57.7056,57.7056,57.5362,57.5986,131618.0
2021-10-07 15:55:00,64.58,64.59,64.5,64.55,294581.0,57.5986,57.6075,57.5272,57.5718,294581.0
2021-10-08 09:30:00,65.14,65.14,64.68,64.69,119543.0,58.098,58.098,57.6878,57.6967,119543.0
2021-10-08 09:35:00,64.68,64.86,64.61,64.85,32048.0,57.6878,57.8483,57.6253,57.8394,32048.0
2021-10-08 09:40:00,64.86,64.88,64.69,64.73,43688.0,57.8483,57.8662,57.6967,57.7324,43688.0
2021-10-08 09:45:00,64.72,64.86,64.71,64.72,33250.0,57.7234,57.8483,57.7145,57.7234,33250.0
2021-10-08 09:50:00,64.73,64.81,64.66,64.78,49127.0,57.7324,57.8037,57.6699,57.777,49127.0
2021-10-08 09:55:00,64.78,65.03,64.78,64.97,55205.0,57.777,57.9999,57.777,57.9464,55205.0
2021-10-08 10:00:00,64.96,65.1,64.96,65.09,58979.0,57.9375,58.0624,57.9375,58.0534,58979.0
2021-10-08 10:05:00,65.09,65.17,65.05,65.14,44470.0,58.0534,58.1248,58.0178,58.098,44470.0
2021-10-08 10:10:00,65.14,65.22,65.1,65.15,40170.0,58.098,58.1694,58.0624,58.107,40170.0
2021-10-08 10:15:00,65.14,65.15,64.87,64.91,50816.0,58.098,58.107,57.8572,57.8929,50816.0
2021-10-08 10:20:00,64.91,64.96,64.81,64.89,12155.0,57.8929,57.9375,57.8037,57.8751,12155.0
2021-10-08 10:25:00,64.93,64.95,64.87,64.88,14053.0,57.9107,57.9286,57.8572,57.8662,14053.0
2021-10-08 10:30:00,64.89,65.0,64.84,64.95,25726.0,57.8751,57.9732,57.8305,57.9286,25726.0
2021-10-08 10:35:00,64.96,65.0,64.92,64.98,52608.0,57.9375,57.9732,57.9018,57.9553,52608.0
2021-10-08 10:40:00,64.98,65.09,64.96,65.06,138092.0,57.9553,58.0534,57.9375,58.0267,138092.0
2021-10-08 10:45:00,65.06,65.13,64.99,65.13,80147.0,58.0267,58.0891,57.9643,58.0891,80147.0
2021-10-08 10:50:00,65.12,65.2,65.1,65.14,20237.0,58.0802,58.1516,58.0624,58.098,20237.0
2021-10-08 10:55:00,65.13,65.13,65.01,65.04,20244.0,58.0891,58.0891,57.9821,58.0089,20244.0
2021-10-08 11:00:00,65.05,65.08,64.99,64.99,85172.0,58.0178,58.0445,57.9643,57.9643,85172.0
2021-10-08 11:05:00,65.0,65.1,65.0,65.08,15291.0,57.9732,58.0624,57.9732,58.0445,15291.0
2021-10-08 11:10:00,65.09,65.19,65.07,65.17,12062.0,58.0534,58.1426,58.0356,58.1248,12062.0
2021-10-08 11:15:00,65.18,65.19,65.13,65.14,14908.0,58.1337,58.1426,58.0891,58.098,14908.0
2021-10-08 11:20:00,65.15,65.16,65.1,65.13,11728.0,58.107,58.1159,58.0624,58.0891,11728.0
2021-10-08 11:25:00,65.14,65.16,65.09,65.16,15522.0,58.098,58.1159,58.0534,58.1159,15522.0
2021-10-08 11:30:00,65.16,65.16,65.02,65.05,10323.0,58.1159,58.1159,57.991,58.0178,10323.0
2021-10-08 11:35:00,65.05,65.11,65.01,65.11,27493.0,58.0178,58.0713,57.9821,58.0713,27493.0
2021-10-08 11:40:00,65.11,65.11,65.05,65.09,12772.0,58.0713,58.0713,58.0178,58.0534,12772.0
2021-10-08 11:45:00,65.09,65.11,65.04,65.08,27618.0,58.0534,58.0713,58.0089,58.0445,27618.0
2021-10-08 11:50:00,65.09,65.16,65.09,65.14,12262.0,58.0534,58.1159,58.0534,58.098,12262.0
2021-10-08 11:55:00,65.14,65.15,65.03,65.03,13445.0,58.098,58.107,57.9999,57.9999,13445.0
2021-10-08 12:00:00,65.04,65.08,65.0,65.07,27133.0,58.0089,58.0445,57.9732,58.0356,27133.0
2021-10-08 12:05:00,65.07,65.07,65.04,65.05,7872.0,58.0356,58.0356,58.0089,58.0178,7872.0
2021-10-08 12:10:00,65.04,65.04,64.98,64.99,17711.0,58.0089,58.0089,57.9553,57.9643,17711.0
2021-10-08 12:15:00,64.99,65.0,64.95,64.98,67979.0,57.9643,57.9732,57.9286,57.9553,67979.0
2021-10-08 12:20:00,64.98,65.0,64.92,64.92,11321.0,57.9553,57.9732,57.9018,57.9018,11321.0
2021-10-08 12:25:00,64.91,64.91,64.84,64.84,13086.0,57.8929,57.8929,57.8305,57.8305,13086.0
2021-10-08 12:30:00,64.86,64.88,64.82,64.84,22438.0,57.8483,57.8662,57.8126,57.8305,22438.0
2021-10-08 12:35:00,64.85,64.92,64.85,64.89,13268.0,57.8394,57.9018,57.8394,57.8751,13268.0
2021-10-08 12:40:00,64.88,64.92,64.87,64.92,16506.0,57.8662,57.9018,57.8572,57.9018,16506.0
2021-10-08 12:45:00,64.91,64.91,64.85,64.86,14287.0,57.8929,57.8929,57.8394,57.8483,14287.0
2021-10-08 12:50:00,64.87,64.96,64.87,64.96,10659.0,57.8572,57.9375,57.8572,57.9375,10659.0
2021-10-08 12:55:00,64.95,64.99,64.91,64.92,8584.0,57.9286,57.9643,57.8929,57.9018,8584.0
2021-10-08 13:00:00,64.92,64.96,64.91,64.93,9750.0,57.9018,57.9375,57.8929,57.9107,9750.0
2021-10-08 13:05:00,64.94,64.94,64.87,64.87,9269.0,57.9197,57.9197,57.8572,57.8572,9269.0
2021-10-08 13:10:00,64.87,64.91,64.86,64.87,11663.0,57.8572,57.8929,57.8483,57.8572,11663.0
2021-10-08 13:15:00,64.86,64.87,64.78,64.8,39238.0,57.8483,57.8572,57.777,57.7948,39238.0
2021-10-08 13:20:00,64.8,64.83,64.79,64.8,24195.0,57.7948,57.8216,57.7859,57.7948,24195.0
2021-10-08 13:25:00,64.79,64.85,64.78,64.81,21863.0,57.7859,57.8394,57.777,57.8037,21863.0
2021-10-08 13:30:00,64.81,64.87,64.8,64.87,15369.0,57.8037,57.8572,57.7948,57.8572,15369.0
2021-10-08 13:35:00,64.87,64.87,64.8,64.81,22224.0,57.8572,57.8572,57.7948,57.8037,22224.0
2021-10-08 13:40:00,64.81,64.83,64.78,64.81,24189.0,57.8037,57.8216,57.777,57.8037,24189.0
2021-10-08 13:45:00,64.8,64.86,64.79,64.85,13166.0,57.7948,57.8483,57.7859,57.8394,13166.0
2021-10-08 13:50:00,64.85,64.87,64.84,64.86,21713.0,57.8394,57.8572,57.8305,57.8483,21713.0
2021-10-08 13:55:00,64.86,64.91,64.85,64.9,27700.0,57.8483,57.8929,57.8394,57.884,27700.0
2021-10-08 14:00:00,64.91,64.99,64.87,64.98,14355.0,57.8929,57.9643,57.8572,57.9553,14355.0
2021-10-08 14:05:00,64.99,65.01,64.97,64.98,25044.0,57.9643,57.9821,57.9464,57.9553,25044.0
2021-10-08 14:10:00,64.98,65.0,64.95,64.95,16188.0,57.9553,57.9732,57.9286,57.9286,16188.0
2021-10-08 14:15:00,64.95,65.03,64.94,65.0,9729.0,57.9286,57.9999,57.9197,57.9732,9729.0
2021-10-08 14:20:00,65.0,65.04,64.99,65.01,8699.0,57.9732,58.0089,57.9643,57.9821,8699.0
2021-10-08 14:25:00,65.01,65.07,65.01,65.05,13363.0,57.9821,58.0356,57.9821,58.0178,13363.0
2021-10-08 14:30:00,65.05,65.06,65.0,65.0,15567.0,58.0178,58.0267,57.9732,57.9732,15567.0
2021-10-08 14:35:00,64.99,64.99,64.93,64.97,9191.0,57.9643,57.9643,57.9107,57.9464,9191.0
2021-10-08 14:40:00,64.97,64.97,64.94,64.96,9886.0,57.9464,57.9464,57.9197,57.9375,9886.0
2021-10-08 14:45:00,64.97,64.98,64.92,64.94,20144.0,57.9464,57.9553,57.9018,57.9197,20144.0
2021-10-08 14:50:00,64.94,64.97,64.91,64.92,10576.0,57.9197,57.9464,57.8929,57.9018,10576.0
2021-10-08 14:55:00,64.91,64.95,64.9,64.92,13521.0,57.8929,57.9286,57.884,57.9018,13521.0
2021-10-08 15:00:00,64.92,64.94,64.87,64.89,16183.0,57.9018,57.9197,57.8572,57.8751,16183.0
2021-10-08 15:05:00,64.91,64.94,64.87,64.92,16242.0,57.8929,57.9197,57.8572,57.9018,16242.0
2021-10-08 15:10:00,64.92,64.99,64.91,64.99,19793.0,57.9018,57.9643,57.8929,57.9643,19793.0
2021-10-08 15:15:00,64.98,65.02,64.96,65.01,16922.0,57.9553,57.991,57.9375,57.9821,16922.0
2021-10-08 15:20:00,65.01,65.05,64.97,65.0,28830.0,57.9821,58.0178,57.9464,57.9732,28830.0
2021-10-08 15:25:00,65.01,65.08,65.01,65.08,16148.0,57.9821,58.0445,57.9821,58.0445,16148.0
2021-10-08 15:30:00,65.07,65.08,65.03,65.08,18893.0,58.0356,58.0445,57.9999,58.0445,18893.0
2021-10-08 15:35:00,65.08,65.08,64.96,65.01,35077.0,58.0445,58.0445,57.9375,57.9821,35077.0
2021-10-08 15:40:00,65.0,65.03,64.95,64.99,47464.0,57.9732,57.9999,57.9286,57.9643,47464.0
2021-10-08 15:45:00,65.0,65.05,64.96,64.99,101196.0,57.9732,58.0178,57.9375,57.9643,101196.0
2021-10-08 15:50:00,64.98,64.98,64.89,64.9,79839.0,57.9553,57.9553,57.8751,57.884,79839.0
2021-10-08 15:55:00,64.91,65.0,64.89,64.99,176853.0,57.8929,57.9732,57.8751,57.9643,176853.0
2021-10-11 09:30:00,65.25,65.51,65.05,65.07,321823.0,58.1962,58.428,58.0178,58.0356,321823.0
2021-10-11 09:35:00,65.03,65.24,64.99,65.06,26349.0,57.9999,58.1872,57.9643,58.0267,26349.0
2021-10-11 09:40:00,65.06,65.3,65.03,65.24,29067.0,58.0267,58.2407,57.9999,58.1872,29067.0
2021-10-11 09:45:00,65.24,65.39,65.21,65.34,29055.0,58.1872,58.321,58.1605,58.2764,29055.0
2021-10-11 09:50:00,65.33,65.6,65.33,65.6,24828.0,58.2675,58.5083,58.2675,58.5083,24828.0
2021-10-11 09:55:00,65.58,65.71,65.56,65.64,19932.0,58.4905,58.6064,58.4726,58.544,19932.0
2021-10-11 10:00:00,65.65,65.65,65.52,65.52,22426.0,58.5529,58.5529,58.437,58.437,22426.0
2021-10-11 10:05:00,65.53,65.6,65.46,65.47,33280.0,58.4459,58.5083,58.3835,58.3924,33280.0
2021-10-11 10:10:00,65.46,65.62,65.42,65.52,68640.0,58.3835,58.5262,58.3478,58.437,68640.0
2021-10-11 10:15:00,65.54,65.62,65.52,65.62,11694.0,58.4548,58.5262,58.437,58.5262,11694.0
2021-10-11 10:20:00,65.62,65.74,65.61,65.74,25799.0,58.5262,58.6332,58.5172,58.6332,25799.0
2021-10-11 10:25:00,65.73,65.82,65.72,65.8,26657.0,58.6243,58.7045,58.6153,58.6867,26657.0
2021-10-11 10:30:00,65.81,65.83,65.74,65.8,25183.0,58.6956,58.7135,58.6332,58.6867,25183.0
2021-10-11 10:35:00,65.81,65.85,65.75,65.8,22383.0,58.6956,58.7313,58.6421,58.6867,22383.0
2021-10-11 10:40:00,65.8,65.84,65.7,65.83,49137.0,58.6867,58.7224,58.5975,58.7135,49137.0
2021-10-11 10:45:00,65.83,65.89,65.81,65.84,37739.0,58.7135,58.767,58.6956,58.7224,37739.0
2021-10-11 10:50:00,65.85,65.88,65.78,65.86,45828.0,58.7313,58.758,58.6689,58.7402,45828.0
2021-10-11 10:55:00,65.87,65.88,65.7,65.73,96251.0,58.7491,58.758,58.5975,58.6243,96251.0
2021-10-11 11:00:00,65.73,65.79,65.67,65.77,25966.0,58.6243,58.6778,58.5707,58.6599,25966.0
2021-10-11 11:05:00,65.77,65.84,65.74,65.84,27059.0,58.6599,58.7224,58.6332,58.7224,27059.0
2021-10-11 11:10:00,65.84,65.86,65.8,65.82,31172.0,58.7224,58.7402,58.6867,58.7045,31172.0
2021-10-11 11:15:00,65.82,65.85,65.77,65.83,17751.0,58.7045,58.7313,58.6599,58.7135,17751.0
2021-10-11 11:20:00,65.83,65.92,65.81,65.92,24842.0,58.7135,58.7937,58.6956,58.7937,24842.0
2021-10-11 11:25:00,65.92,65.97,65.89,65.96,24164.0,58.7937,58.8383,58.767,58.8294,24164.0
2021-10-11 11:30:00,65.96,65.99,65.94,65.98,24138.0,58.8294,58.8562,58.8116,58.8472,24138.0
2021-10-11 11:35:00,65.98,66.06,65.98,66.03,50684.0,58.8472,58.9186,58.8472,58.8918,50684.0
2021-10-11 11:40:00,66.03,66.1,66.03,66.09,22954.0,58.8918,58.9543,58.8918,58.9453,22954.0
2021-10-11 11:45:00,66.09,66.12,66.02,66.03,28841.0,58.9453,58.9721,58.8829,58.8918,28841.0
2021-10-11 11:50:00,66.04,66.07,66.0,66.06,27352.0,58.9007,58.9275,58.8651,58.9186,27352.0
2021-10-11 11:55:00,66.06,66.07,66.02,66.06,62349.0,58.9186,58.9275,58.8829,58.9186,62349.0
2021-10-11 12:00:00,66.07,66.1,66.05,66.06,78628.0,58.9275,58.9543,58.9097,58.9186,78628.0
2021-10-11 12:05:00,66.06,66.08,65.96,66.08,94488.0,58.9186,58.9364,58.8294,58.9364,94488.0
2021-10-11 12:10:00,66.08,66.08,65.93,65.95,57630.0,58.9364,58.9364,58.8026,58.8205,57630.0
2021-10-11 12:15:00,65.95,65.96,65.8,65.81,81188.0,58.8205,58.8294,58.6867,58.6956,81188.0
2021-10-11 12:20:00,65.81,65.89,65.78,65.89,35464.0,58.6956,58.767,58.6689,58.767,35464.0
2021-10-11 12:25:00,65.89,65.89,65.81,65.89,45635.0,58.767,58.767,58.6956,58.767,45635.0
2021-10-11 12:30:00,65.89,65.91,65.86,65.89,23864.0,58.767,58.7848,58.7402,58.767,23864.0
2021-10-11 12:35:00,65.89,65.89,65.76,65.78,27594.0,58.767,58.767,58.651,58.6689,27594.0
2021-10-11 12:40:00,65.78,65.79,65.69,65.73,24067.0,58.6689,58.6778,58.5886,58.6243,24067.0
2021-10-11 12:45:00,65.72,65.76,65.7,65.72,28984.0,58.6153,58.651,58.5975,58.6153,28984.0
2021-10-11 12:50:00,65.71,65.71,65.61,65.65,40606.0,58.6064,58.6064,58.5172,58.5529,40606.0
2021-10-11 12:55:00,65.66,65.7,65.61,65.67,30582.0,58.5618,58.5975,58.5172,58.5707,30582.0
2021-10-11 13:00:00,65.67,65.68,65.57,65.6,39560.0,58.5707,58.5797,58.4816,58.5083,39560.0
2021-10-11 13:05:00,65.59,65.61,65.51,65.61,46440.0,58.4994,58.5172,58.428,58.5172,46440.0
2021-10-11 13:10:00,65.61,65.66,65.59,65.59,30239.0,58.5172,58.5618,58.4994,58.4994,30239.0
2021-10-11 13:15:00,65.6,65.62,65.56,65.59,33277.0,58.5083,58.5262,58.4726,58.4994,33277.0
2021-10-11 13:20:00,65.6,65.6,65.46,65.48,47701.0,58.5083,58.5083,58.3835,58.4013,47701.0
2021-10-11 13:25:00,65.47,65.47,65.4,65.47,40841.0,58.3924,58.3924,58.3299,58.3924,40841.0
2021-10-11 13:30:00,65.47,65.47,65.38,65.45,27163.0,58.3924,58.3924,58.3121,58.3745,27163.0
2021-10-11 13:35:00,65.46,65.51,65.43,65.5,16303.0,58.3835,58.428,58.3567,58.4191,16303.0
2021-10-11 13:40:00,65.49,65.54,65.45,65.53,27195.0,58.4102,58.4548,58.3745,58.4459,27195.0
2021-10-11 13:45:00,65.53,65.53,65.35,65.41,42346.0,58.4459,58.4459,58.2853,58.3389,42346.0
2021-10-11 13:50:00,65.41,65.5,65.37,65.49,25027.0,58.3389,58.4191,58.3032,58.4102,25027.0
2021-10-11 13:55:00,65.48,65.49,65.42,65.45,20329.0,58.4013,58.4102,58.3478,58.3745,20329.0
2021-10-11 14:00:00,65.45,65.48,65.42,65.48,24394.0,58.3745,58.4013,58.3478,58.4013,24394.0
2021-10-11 14:05:00,65.48,65.54,65.45,65.52,36873.0,58.4013,58.4548,58.3745,58.437,36873.0
2021-10-11 14:10:00,65.52,65.57,65.5,65.5,24283.0,58.437,58.4816,58.4191,58.4191,24283.0
2021-10-11 14:15:00,65.51,65.58,65.5,65.51,18656.0,58.428,58.4905,58.4191,58.428,18656.0
2021-10-11 14:20:00,65.5,65.51,65.42,65.43,27543.0,58.4191,58.428,58.3478,58.3567,27543.0
2021-10-11 14:25:00,65.43,65.43,65.34,65.4,20208.0,58.3567,58.3567,58.2764,58.3299,20208.0
2021-10-11 14:30:00,65.4,65.45,65.37,65.44,27286.0,58.3299,58.3745,58.3032,58.3656,27286.0
2021-10-11 14:35:00,65.45,65.47,65.4,65.41,24532.0,58.3745,58.3924,58.3299,58.3389,24532.0
2021-10-11 14:40:00,65.42,65.49,65.39,65.48,24428.0,58.3478,58.4102,58.321,58.4013,24428.0
2021-10-11 14:45:00,65.48,65.6,65.48,65.55,35298.0,58.4013,58.5083,58.4013,58.4637,35298.0
2021-10-11 14:50:00,65.56,65.56,65.45,65.5,21120.0,58.4726,58.4726,58.3745,58.4191,21120.0
2021-10-11 14:55:00,65.51,65.59,65.5,65.56,39772.0,58.428,58.4994,58.4191,58.4726,39772.0
2021-10-11 15:00:00,65.56,65.6,65.51,65.52,24698.0,58.4726,58.5083,58.428,58.437,24698.0
2021-10-11 15:05:00,65.53,65.54,65.42,65.47,23549.0,58.4459,58.4548,58.3478,58.3924,23549.0
2021-10-11 15:10:00,65.47,65.59,65.46,65.58,37091.0,58.3924,58.4994,58.3835,58.4905,37091.0
2021-10-11 15:15:00,65.58,65.59,65.52,65.55,31916.0,58.4905,58.4994,58.437,58.4637,31916.0
2021-10-11 15:20:00,65.55,65.58,65.48,65.51,52909.0,58.4637,58.4905,58.4013,58.428,52909.0
2021-10-11 15:25:00,65.51,65.54,65.38,65.39,27239.0,58.428,58.4548,58.3121,58.321,27239.0
2021-10-11 15:30:00,65.4,65.57,65.4,65.5,65696.0,58.3299,58.4816,58.3299,58.4191,65696.0
2021-10-11 15:35:00,65.51,65.51,65.39,65.39,55727.0,58.428,58.428,58.321,58.321,55727.0
2021-10-11 15:40:00,65.4,65.4,65.24,65.26,69422.0,58.3299,58.3299,58.1872,58.2051,69422.0
2021-10-11 15:45:00,65.27,65.3,65.21,65.27,72093.0,58.214,58.2407,58.1605,58.214,72093.0
2021-10-11 15:50:00,65.27,65.28,65.14,65.2,121120.0,58.214,58.2229,58.098,58.1516,121120.0
2021-10-11 15:55:00,65.2,65.21,65.09,65.12,205296.0,58.1516,58.1605,58.0534,58.0802,205296.0
2021-10-12 09:30:00,64.92,65.34,64.74,64.95,107998.0,57.9018,58.2764,57.7413,57.9286,107998.0
2021-10-12 09:35:00,64.91,65.25,64.88,65.08,17903.0,57.8929,58.1962,57.8662,58.0445,17903.0
2021-10-12 09:40:00,65.06,65.27,64.96,65.04,36652.0,58.0267,58.214,57.9375,58.0089,36652.0
2021-10-12 09:45:00,65.0,65.18,64.9,65.11,29083.0,57.9732,58.1337,57.884,58.0713,29083.0
2021-10-12 09:50:00,65.1,65.48,65.09,65.33,25282.0,58.0624,58.4013,58.0534,58.2675,25282.0
2021-10-12 09:55:00,65.32,65.42,65.15,65.15,19267.0,58.2586,58.3478,58.107,58.107,19267.0
2021-10-12 10:00:00,65.15,65.27,64.84,64.89,25909.0,58.107,58.214,57.8305,57.8751,25909.0
2021-10-12 10:05:00,64.87,64.99,64.75,64.75,23879.0,57.8572,57.9643,57.7502,57.7502,23879.0
2021-10-12 10:10:00,64.75,64.92,64.74,64.92,26333.0,57.7502,57.9018,57.7413,57.9018,26333.0
2021-10-12 10:15:00,64.91,64.99,64.57,64.66,23622.0,57.8929,57.9643,57.5897,57.6699,23622.0
2021-10-12 10:20:00,64.64,64.72,64.56,64.62,14505.0,57.6521,57.7234,57.5807,57.6343,14505.0
2021-10-12 10:25:00,64.6,64.76,64.55,64.76,20349.0,57.6164,57.7591,57.5718,57.7591,20349.0
2021-10-12 10:30:00,64.74,64.93,64.7,64.87,20315.0,57.7413,57.9107,57.7056,57.8572,20315.0
2021-10-12 10:35:00,64.88,65.01,64.86,65.01,35300.0,57.8662,57.9821,57.8483,57.9821,35300.0
2021-10-12 10:40:00,65.01,65.04,64.93,64.97,19549.0,57.9821,58.0089,57.9107,57.9464,19549.0
2021-10-12 10:45:00,64.98,65.04,64.92,65.01,18138.0,57.9553,58.0089,57.9018,57.9821,18138.0
2021-10-12 10:50:00,65.0,65.02,64.96,65.0,20679.0,57.9732,57.991,57.9375,57.9732,20679.0
2021-10-12 10:55:00,65.0,65.08,64.91,64.94,17005.0,57.9732,58.0445,57.8929,57.9197,17005.0
2021-10-12 11:00:00,64.94,65.1,64.94,65.02,23402.0,57.9197,58.0624,57.9197,57.991,23402.0
2021-10-12 11:05:00,65.02,65.1,65.01,65.05,14185.0,57.991,58.0624,57.9821,58.0178,14185.0
2021-10-12 11:10:00,65.05,65.05,64.95,64.97,12076.0,58.0178,58.0178,57.9286,57.9464,12076.0
2021-10-12 11:15:00,64.95,65.01,64.91,65.01,17213.0,57.9286,57.9821,57.8929,57.9821,17213.0
2021-10-12 11:20:00,65.0,65.11,64.99,65.05,15235.0,57.9732,58.0713,57.9643,58.0178,15235.0
2021-10-12 11:25:00,65.06,65.06,64.98,65.05,14123.0,58.0267,58.0267,57.9553,58.0178,14123.0
2021-10-12 11:30:00,65.03,65.04,64.85,64.87,17197.0,57.9999,58.0089,57.8394,57.8572,17197.0
2021-10-12 11:35:00,64.88,64.9,64.8,64.82,16224.0,57.8662,57.884,57.7948,57.8126,16224.0
2021-10-12 11:40:00,64.8,64.89,64.78,64.86,19387.0,57.7948,57.8751,57.777,57.8483,19387.0
2021-10-12 11:45:00,64.85,64.89,64.83,64.86,11501.0,57.8394,57.8751,57.8216,57.8483,11501.0
2021-10-12 11:50:00,64.88,64.91,64.84,64.9,15416.0,57.8662,57.8929,57.8305,57.884,15416.0
2021-10-12 11:55:00,64.89,64.96,64.87,64.95,12932.0,57.8751,57.9375,57.8572,57.9286,12932.0
2021-10-12 12:00:00,64.95,65.03,64.95,65.03,15897.0,57.9286,57.9999,57.9286,57.9999,15897.0
2021-10-12 12:05:00,65.05,65.05,64.94,64.97,35394.0,58.0178,58.0178,57.9197,57.9464,35394.0
2021-10-12 12:10:00,64.97,65.02,64.95,64.95,16991.0,57.9464,57.991,57.9286,57.9286,16991.0
2021-10-12 12:15:00,64.95,64.96,64.78,64.8,18223.0,57.9286,57.9375,57.777,57.7948,18223.0
2021-10-12 12:20:00,64.78,64.83,64.77,64.81,10342.0,57.777,57.8216,57.768,57.8037,10342.0
2021-10-12 12:25:00,64.81,64.83,64.74,64.74,15256.0,57.8037,57.8216,57.7413,57.7413,15256.0
2021-10-12 12:30:00,64.75,64.76,64.61,64.62,33642.0,57.7502,57.7591,57.6253,57.6343,33642.0
2021-10-12 12:35:00,64.6,64.61,64.5,64.54,20326.0,57.6164,57.6253,57.5272,57.5629,20326.0
2021-10-12 12:40:00,64.55,64.57,64.52,64.55,19160.0,57.5718,57.5897,57.5451,57.5718,19160.0
2021-10-12 12:45:00,64.55,64.59,64.52,64.57,18346.0,57.5718,57.6075,57.5451,57.5897,18346.0
2021-10-12 12:50:00,64.56,64.6,64.55,64.58,18293.0,57.5807,57.6164,57.5718,57.5986,18293.0
2021-10-12 12:55:00,64.58,64.62,64.56,64.61,19155.0,57.5986,57.6343,57.5807,57.6253,19155.0
2021-10-12 13:00:00,64.59,64.6,64.56,64.59,14508.0,57.6075,57.6164,57.5807,57.6075,14508.0
2021-10-12 13:05:00,64.6,64.61,64.55,64.58,16206.0,57.6164,57.6253,57.5718,57.5986,16206.0
2021-10-12 13:10:00,64.58,64.66,64.58,64.65,17849.0,57.5986,57.6699,57.5986,57.661,17849.0
2021-10-12 13:15:00,64.65,64.67,64.63,64.65,14187.0,57.661,57.6789,57.6432,57.661,14187.0
2021-10-12 13:20:00,64.66,64.68,64.55,64.56,16259.0,57.6699,57.6878,57.5718,57.5807,16259.0
2021-10-12 13:25:00,64.53,64.64,64.53,64.62,17244.0,57.554,57.6521,57.554,57.6343,17244.0
2021-10-12 13:30:00,64.62,64.65,64.57,64.65,10981.0,57.6343,57.661,57.5897,57.661,10981.0
2021-10-12 13:35:00,64.65,64.71,64.62,64.7,12638.0,57.661,57.7145,57.6343,57.7056,12638.0
2021-10-12 13:40:00,64.7,64.77,64.7,64.74,12464.0,57.7056,57.768,57.7056,57.7413,12464.0
2021-10-12 13:45:00,64.74,64.79,64.7,64.73,35934.0,57.7413,57.7859,57.7056,57.7324,35934.0
2021-10-12 13:50:00,64.73,64.78,64.67,64.67,27638.0,57.7324,57.777,57.6789,57.6789,27638.0
2021-10-12 13:55:00,64.67,64.78,64.67,64.73,15287.0,57.6789,57.777,57.6789,57.7324,15287.0
2021-10-12 14:00:00,64.73,64.73,64.65,64.68,29225.0,57.7324,57.7324,57.661,57.6878,29225.0
2021-10-12 14:05:00,64.69,64.75,64.66,64.72,19606.0,57.6967,57.7502,57.6699,57.7234,19606.0
2021-10-12 14:10:00,64.72,64.79,64.7,64.76,15037.0,57.7234,57.7859,57.7056,57.7591,15037.0
2021-10-12 14:15:00,64.76,64.92,64.76,64.86,22740.0,57.7591,57.9018,57.7591,57.8483,22740.0
2021-10-12 14:20:00,64.86,64.87,64.82,64.82,40289.0,57.8483,57.8572,57.8126,57.8126,40289.0
2021-10-12 14:25:00,64.82,64.83,64.74,64.74,26072.0,57.8126,57.8216,57.7413,57.7413,26072.0
2021-10-12 14:30:00,64.75,64.79,64.74,64.77,18370.0,57.7502,57.7859,57.7413,57.768,18370.0
2021-10-12 14:35:00,64.77,64.8,64.7,64.72,36046.0,57.768,57.7948,57.7056,57.7234,36046.0
2021-10-12 14:40:00,64.71,64.75,64.7,64.75,33742.0,57.7145,57.7502,57.7056,57.7502,33742.0
2021-10-12 14:45:00,64.75,64.75,64.7,64.75,20233.0,57.7502,57.7502,57.7056,57.7502,20233.0
2021-10-12 14:50:00,64.76,64.82,64.75,64.82,18312.0,57.7591,57.8126,57.7502,57.8126,18312.0
2021-10-12 14:55:00,64.82,64.83,64.71,64.74,60349.0,57.8126,57.8216,57.7145,57.7413,60349.0
2021-10-12 15:00:00,64.73,64.76,64.65,64.71,31257.0,57.7324,57.7591,57.661,57.7145,31257.0
2021-10-12 15:05:00,64.72,64.76,64.69,64.74,54451.0,57.7234,57.7591,57.6967,57.7413,54451.0
2021-10-12 15:10:00,64.73,64.78,64.72,64.78,41168.0,57.7324,57.777,57.7234,57.777,41168.0
2021-10-12 15:15:00,64.76,64.76,64.66,64.74,26602.0,57.7591,57.7591,57.6699,57.7413,26602.0
2021-10-12 15:20:00,64.74,64.82,64.7,64.8,25999.0,57.7413,57.8126,57.7056,57.7948,25999.0
2021-10-12 15:25:00,64.79,64.81,64.72,64.77,30692.0,57.7859,57.8037,57.7234,57.768,30692.0
2021-10-12 15:30:00,64.76,64.79,64.71,64.78,72371.0,57.7591,57.7859,57.7145,57.777,72371.0
2021-10-12 15:35:00,64.78,64.87,64.73,64.85,49239.0,57.777,57.8572,57.7324,57.8394,49239.0
2021-10-12 15:40:00,64.86,64.87,64.67,64.69,69982.0,57.8483,57.8572,57.6789,57.6967,69982.0
2021-10-12 15:45:00,64.69,64.71,64.63,64.68,57978.0,57.6967,57.7145,57.6432,57.6878,57978.0
2021-10-12 15:50:00,64.69,64.73,64.64,64.68,86730.0,57.6967,57.7324,57.6521,57.6878,86730.0
2021-10-12 15:55:00,64.68,64.82,64.68,64.78,144702.0,57.6878,57.8126,57.6878,57.777,144702.0
2021-10-13 09:30:00,64.53,64.72,64.3,64.5,78228.0,57.554,57.7234,57.3489,57.5272,78228.0
2021-10-13 09:35:00,64.5,64.6,64.38,64.5,36150.0,57.5272,57.6164,57.4202,57.5272,36150.0
2021-10-13 09:40:00,64.49,64.64,64.39,64.41,37905.0,57.5183,57.6521,57.4291,57.447,37905.0
2021-10-13 09:45:00,64.41,64.41,63.85,63.85,45854.0,57.447,57.447,56.9475,56.9475,45854.0
2021-10-13 09:50:00,63.84,63.92,63.69,63.72,34583.0,56.9386,57.0099,56.8048,56.8316,34583.0
2021-10-13 09:55:00,63.67,63.74,63.6,63.64,37339.0,56.787,56.8494,56.7245,56.7602,37339.0
2021-10-13 10:00:00,63.63,63.78,63.5,63.6,37154.0,56.7513,56.8851,56.6353,56.7245,37154.0
2021-10-13 10:05:00,63.57,63.58,63.44,63.44,24671.0,56.6978,56.7067,56.5818,56.5818,24671.0
2021-10-13 10:10:00,63.45,63.47,63.12,63.24,52390.0,56.5907,56.6086,56.2964,56.4034,52390.0
2021-10-13 10:15:00,63.24,63.43,63.2,63.43,34743.0,56.4034,56.5729,56.3678,56.5729,34743.0
2021-10-13 10:20:00,63.43,63.5,63.27,63.46,43705.0,56.5729,56.6353,56.4302,56.5997,43705.0
2021-10-13 10:25:00,63.47,63.59,63.47,63.55,27211.0,56.6086,56.7156,56.6086,56.6799,27211.0
2021-10-13 10:30:00,63.53,63.77,63.49,63.75,36023.0,56.6621,56.8761,56.6264,56.8583,36023.0
2021-10-13 10:35:00,63.75,63.78,63.59,63.68,26994.0,56.8583,56.8851,56.7156,56.7959,26994.0
2021-10-13 10:40:00,63.66,63.79,63.64,63.75,24115.0,56.778,56.894,56.7602,56.8583,24115.0
2021-10-13 10:45:00,63.74,63.82,63.71,63.8,35488.0,56.8494,56.9207,56.8226,56.9029,35488.0
2021-10-13 10:50:00,63.81,63.86,63.8,63.86,40618.0,56.9118,56.9564,56.9029,56.9564,40618.0
2021-10-13 10:55:00,63.86,63.87,63.73,63.74,65717.0,56.9564,56.9653,56.8405,56.8494,65717.0
2021-10-13 11:00:00,63.74,63.92,63.71,63.87,47941.0,56.8494,57.0099,56.8226,56.9653,47941.0
2021-10-13 11:05:00,63.87,63.94,63.85,63.89,51016.0,56.9653,57.0278,56.9475,56.9832,51016.0
2021-10-13 11:10:00,63.89,63.91,63.85,63.91,15637.0,56.9832,57.001,56.9475,57.001,15637.0
2021-10-13 11:15:00,63.91,63.92,63.81,63.83,16791.0,57.001,57.0099,56.9118,56.9297,16791.0
2021-10-13 11:20:00,63.83,63.88,63.8,63.82,24672.0,56.9297,56.9743,56.9029,56.9207,24672.0
2021-10-13 11:25:00,63.81,63.93,63.78,63.91,22241.0,56.9118,57.0189,56.8851,57.001,22241.0
2021-10-13 11:30:00,63.9,63.97,63.87,63.95,21214.0,56.9921,57.0545,56.9653,57.0367,21214.0
2021-10-13 11:35:00,63.96,63.99,63.9,63.97,17328.0,57.0456,57.0724,56.9921,57.0545,17328.0
2021-10-13 11:40:00,63.98,64.08,63.98,64.06,13537.0,57.0634,57.1526,57.0634,57.1348,13537.0
2021-10-13 11:45:00,64.05,64.18,64.04,64.13,26624.0,57.1259,57.2418,57.117,57.1972,26624.0
2021-10-13 11:50:00,64.13,64.14,64.02,64.02,13509.0,57.1972,57.2061,57.0991,57.0991,13509.0
2021-10-13 11:55:00,64.02,64.03,63.93,63.98,17106.0,57.0991,57.108,57.0189,57.0634,17106.0
2021-10-13 12:00:00,63.99,64.0,63.96,64.0,11057.0,57.0724,57.0813,57.0456,57.0813,11057.0
2021-10-13 12:05:00,63.99,64.08,63.98,64.03,20367.0,57.0724,57.1526,57.0634,57.108,20367.0
2021-10-13 12:10:00,64.03,64.04,64.0,64.04,14809.0,57.108,57.117,57.0813,57.117,14809.0
2021-10-13 12:15:00,64.04,64.05,63.96,64.05,15223.0,57.117,57.1259,57.0456,57.1259,15223.0
2021-10-13 12:20:00,64.05,64.06,63.98,64.0,29161.0,57.1259,57.1348,57.0634,57.0813,29161.0
2021-10-13 12:25:00,63.99,64.03,63.97,64.02,25948.0,57.0724,57.108,57.0545,57.0991,25948.0
2021-10-13 12:30:00,64.02,64.02,63.96,63.98,9487.0,57.0991,57.0991,57.0456,57.0634,9487.0
2021-10-13 12:35:00,63.99,64.06,63.99,64.06,12305.0,57.0724,57.1348,57.0724,57.1348,12305.0
2021-10-13 12:40:00,64.07,64.2,64.07,64.19,12616.0,57.1437,57.2597,57.1437,57.2507,12616.0
2021-10-13 12:45:00,64.18,64.18,64.05,64.07,23454.0,57.2418,57.2418,57.1259,57.1437,23454.0
2021-10-13 12:50:00,64.07,64.07,63.92,63.96,14237.0,57.1437,57.1437,57.0099,57.0456,14237.0
2021-10-13 12:55:00,63.97,64.03,63.94,64.02,20086.0,57.0545,57.108,57.0278,57.0991,20086.0
2021-10-13 13:00:00,64.02,64.04,63.94,64.03,23858.0,57.0991,57.117,57.0278,57.108,23858.0
2021-10-13 13:05:00,64.03,64.05,63.99,64.03,10884.0,57.108,57.1259,57.0724,57.108,10884.0
2021-10-13 13:10:00,64.03,64.06,64.0,64.01,17061.0,57.108,57.1348,57.0813,57.0902,17061.0
2021-10-13 13:15:00,64.0,64.04,63.98,64.03,9683.0,57.0813,57.117,57.0634,57.108,9683.0
2021-10-13 13:20:00,64.04,64.1,64.04,64.1,10809.0,57.117,57.1705,57.117,57.1705,10809.0
2021-10-13 13:25:00,64.1,64.15,64.09,64.14,12796.0,57.1705,57.2151,57.1616,57.2061,12796.0
2021-10-13 13:30:00,64.14,64.21,64.13,64.2,14822.0,57.2061,57.2686,57.1972,57.2597,14822.0
2021-10-13 13:35:00,64.2,64.26,64.19,64.22,13786.0,57.2597,57.3132,57.2507,57.2775,13786.0
2021-10-13 13:40:00,64.23,64.25,64.18,64.23,15608.0,57.2864,57.3043,57.2418,57.2864,15608.0
2021-10-13 13:45:00,64.23,64.26,64.21,64.22,14965.0,57.2864,57.3132,57.2686,57.2775,14965.0
2021-10-13 13:50:00,64.23,64.26,64.22,64.25,10964.0,57.2864,57.3132,57.2775,57.3043,10964.0
2021-10-13 13:55:00,64.26,64.27,64.16,64.17,15538.0,57.3132,57.3221,57.224,57.2329,15538.0
2021-10-13 14:00:00,64.17,64.42,64.14,64.19,38950.0,57.2329,57.4559,57.2061,57.2507,38950.0
2021-10-13 14:05:00,64.2,64.24,64.11,64.21,20257.0,57.2597,57.2953,57.1794,57.2686,20257.0
2021-10-13 14:10:00,64.2,64.29,64.14,64.28,15889.0,57.2597,57.3399,57.2061,57.331,15889.0
2021-10-13 14:15:00,64.28,64.28,64.09,64.17,35303.0,57.331,57.331,57.1616,57.2329,35303.0
2021-10-13 14:20:00,64.17,64.24,64.17,64.2,20765.0,57.2329,57.2953,57.2329,57.2597,20765.0
2021-10-13 14:25:00,64.2,64.2,64.12,64.16,16755.0,57.2597,57.2597,57.1883,57.224,16755.0
2021-10-13 14:30:00,64.16,64.18,64.04,64.08,16221.0,57.224,57.2418,57.117,57.1526,16221.0
2021-10-13 14:35:00,64.09,64.11,64.03,64.03,10958.0,57.1616,57.1794,57.108,57.108,10958.0
2021-10-13 14:40:00,64.03,64.04,63.93,63.96,31124.0,57.108,57.117,57.0189,57.0456,31124.0
2021-10-13 14:45:00,63.97,63.98,63.91,63.97,25458.0,57.0545,57.0634,57.001,57.0545,25458.0
2021-10-13 14:50:00,63.97,64.03,63.95,64.03,13539.0,57.0545,57.108,57.0367,57.108,13539.0
2021-10-13 14:55:00,64.03,64.05,63.98,64.01,30429.0,57.108,57.1259,57.0634,57.0902,30429.0
2021-10-13 15:00:00,64.01,64.06,63.97,64.01,42700.0,57.0902,57.1348,57.0545,57.0902,42700.0
2021-10-13 15:05:00,64.02,64.16,64.0,64.13,38050.0,57.0991,57.224,57.0813,57.1972,38050.0
2021-10-13 15:10:00,64.12,64.15,64.08,64.12,33073.0,57.1883,57.2151,57.1526,57.1883,33073.0
2021-10-13 15:15:00,64.12,64.22,64.1,64.19,25777.0,57.1883,57.2775,57.1705,57.2507,25777.0
2021-10-13 15:20:00,64.19,64.2,64.13,64.14,18699.0,57.2507,57.2597,57.1972,57.2061,18699.0
2021-10-13 15:25:00,64.15,64.15,64.1,64.13,25411.0,57.2151,57.2151,57.1705,57.1972,25411.0
2021-10-13 15:30:00,64.12,64.21,64.1,64.2,43314.0,57.1883,57.2686,57.1705,57.2597,43314.0
2021-10-13 15:35:00,64.2,64.29,64.18,64.23,35443.0,57.2597,57.3399,57.2418,57.2864,35443.0
2021-10-13 15:40:00,64.24,64.25,64.1,64.12,43381.0,57.2953,57.3043,57.1705,57.1883,43381.0
2021-10-13 15:45:00,64.11,64.23,64.09,64.21,56602.0,57.1794,57.2864,57.1616,57.2686,56602.0
2021-10-13 15:50:00,64.2,64.34,64.2,64.33,70104.0,57.2597,57.3845,57.2597,57.3756,70104.0
2021-10-13 15:55:00,64.33,64.33,64.14,64.15,238171.0,57.3756,57.3756,57.2061,57.2151,238171.0
2021-10-14 09:30:00,65.14,65.27,64.75,64.77,100205.0,58.098,58.214,57.7502,57.768,100205.0
2021-10-14 09:35:00,64.68,64.94,64.57,64.63,29332.0,57.6878,57.9197,57.5897,57.6432,29332.0
2021-10-14 09:40:00,64.6,64.79,64.56,64.77,31914.0,57.6164,57.7859,57.5807,57.768,31914.0
2021-10-14 09:45:00,64.75,64.98,64.75,64.88,17960.0,57.7502,57.9553,57.7502,57.8662,17960.0
2021-10-14 09:50:00,64.87,64.9,64.72,64.73,19690.0,57.8572,57.884,57.7234,57.7324,19690.0
2021-10-14 09:55:00,64.74,64.92,64.73,64.89,29028.0,57.7413,57.9018,57.7324,57.8751,29028.0
2021-10-14 10:00:00,64.91,65.18,64.91,65.17,33959.0,57.8929,58.1337,57.8929,58.1248,33959.0
2021-10-14 10:05:00,65.17,65.22,65.09,65.16,45525.0,58.1248,58.1694,58.0534,58.1159,45525.0
2021-10-14 10:10:00,65.16,65.44,65.14,65.4,49423.0,58.1159,58.3656,58.098,58.3299,49423.0
2021-10-14 10:15:00,65.4,65.5,65.38,65.45,37667.0,58.3299,58.4191,58.3121,58.3745,37667.0
2021-10-14 10:20:00,65.46,65.53,65.37,65.49,33502.0,58.3835,58.4459,58.3032,58.4102,33502.0
2021-10-14 10:25:00,65.52,65.52,65.34,65.36,19489.0,58.437,58.437,58.2764,58.2943,19489.0
2021-10-14 10:30:00,65.36,65.43,65.31,65.31,21694.0,58.2943,58.3567,58.2497,58.2497,21694.0
2021-10-14 10:35:00,65.31,65.39,65.27,65.38,15268.0,58.2497,58.321,58.214,58.3121,15268.0
2021-10-14 10:40:00,65.4,65.45,65.31,65.34,19381.0,58.3299,58.3745,58.2497,58.2764,19381.0
2021-10-14 10:45:00,65.32,65.37,65.28,65.35,35403.0,58.2586,58.3032,58.2229,58.2853,35403.0
2021-10-14 10:50:00,65.37,65.47,65.36,65.44,19831.0,58.3032,58.3924,58.2943,58.3656,19831.0
2021-10-14 10:55:00,65.44,65.55,65.43,65.5,20087.0,58.3656,58.4637,58.3567,58.4191,20087.0
2021-10-14 11:00:00,65.49,65.5,65.37,65.37,27500.0,58.4102,58.4191,58.3032,58.3032,27500.0
2021-10-14 11:05:00,65.35,65.35,65.28,65.31,17380.0,58.2853,58.2853,58.2229,58.2497,17380.0
2021-10-14 11:10:00,65.32,65.32,65.19,65.21,26855.0,58.2586,58.2586,58.1426,58.1605,26855.0
2021-10-14 11:15:00,65.22,65.34,65.22,65.31,12010.0,58.1694,58.2764,58.1694,58.2497,12010.0
2021-10-14 11:20:00,65.3,65.38,65.28,65.31,28165.0,58.2407,58.3121,58.2229,58.2497,28165.0
2021-10-14 11:25:00,65.3,65.33,65.26,65.26,22084.0,58.2407,58.2675,58.2051,58.2051,22084.0
2021-10-14 11:30:00,65.26,65.35,65.22,65.34,12094.0,58.2051,58.2853,58.1694,58.2764,12094.0
2021-10-14 11:35:00,65.34,65.45,65.28,65.44,15811.0,58.2764,58.3745,58.2229,58.3656,15811.0
2021-10-14 11:40:00,65.44,65.46,65.42,65.43,11793.0,58.3656,58.3835,58.3478,58.3567,11793.0
2021-10-14 11:45:00,65.44,65.46,65.33,65.34,20915.0,58.3656,58.3835,58.2675,58.2764,20915.0
2021-10-14 11:50:00,65.36,65.39,65.29,65.31,12020.0,58.2943,58.321,58.2318,58.2497,12020.0
2021-10-14 11:55:00,65.3,65.36,65.29,65.36,11175.0,58.2407,58.2943,58.2318,58.2943,11175.0
2021-10-14 12:00:00,65.36,65.38,65.34,65.38,14654.0,58.2943,58.3121,58.2764,58.3121,14654.0
2021-10-14 12:05:00,65.37,65.37,65.28,65.28,14204.0,58.3032,58.3032,58.2229,58.2229,14204.0
2021-10-14 12:10:00,65.28,65.31,65.26,65.31,14683.0,58.2229,58.2497,58.2051,58.2497,14683.0
2021-10-14 12:15:00,65.31,65.34,65.27,65.27,13432.0,58.2497,58.2764,58.214,58.214,13432.0
2021-10-14 12:20:00,65.26,65.26,65.21,65.22,14525.0,58.2051,58.2051,58.1605,58.1694,14525.0
2021-10-14 12:25:00,65.22,65.28,65.2,65.2,21106.0,58.1694,58.2229,58.1516,58.1516,21106.0
2021-10-14 12:30:00,65.2,65.23,65.12,65.13,13915.0,58.1516,58.1783,58.0802,58.0891,13915.0
2021-10-14 12:35:00,65.14,65.21,65.13,65.21,13337.0,58.098,58.1605,58.0891,58.1605,13337.0
2021-10-14 12:40:00,65.21,65.21,65.17,65.2,12945.0,58.1605,58.1605,58.1248,58.1516,12945.0
2021-10-14 12:45:00,65.18,65.18,65.13,65.14,16423.0,58.1337,58.1337,58.0891,58.098,16423.0
2021-10-14 12:50:00,65.15,65.18,65.13,65.18,14358.0,58.107,58.1337,58.0891,58.1337,14358.0
2021-10-14 12:55:00,65.18,65.3,65.16,65.3,13620.0,58.1337,58.2407,58.1159,58.2407,13620.0
2021-10-14 13:00:00,65.31,65.37,65.21,65.21,29679.0,58.2497,58.3032,58.1605,58.1605,29679.0
2021-10-14 13:05:00,65.2,65.23,65.19,65.22,15651.0,58.1516,58.1783,58.1426,58.1694,15651.0
2021-10-14 13:10:00,65.22,65.27,65.21,65.26,17211.0,58.1694,58.214,58.1605,58.2051,17211.0
2021-10-14 13:15:00,65.26,65.27,65.23,65.25,10510.0,58.2051,58.214,58.1783,58.1962,10510.0
2021-10-14 13:20:00,65.26,65.31,65.25,65.29,8453.0,58.2051,58.2497,58.1962,58.2318,8453.0
2021-10-14 13:25:00,65.3,65.35,65.29,65.34,13624.0,58.2407,58.2853,58.2318,58.2764,13624.0
2021-10-14 13:30:00,65.34,65.4,65.34,65.38,23204.0,58.2764,58.3299,58.2764,58.3121,23204.0
2021-10-14 13:35:00,65.38,65.39,65.34,65.35,18181.0,58.3121,58.321,58.2764,58.2853,18181.0
2021-10-14 13:40:00,65.36,65.41,65.34,65.39,16977.0,58.2943,58.3389,58.2764,58.321,16977.0
2021-10-14 13:45:00,65.4,65.43,65.39,65.41,38783.0,58.3299,58.3567,58.321,58.3389,38783.0
2021-10-14 13:50:00,65.41,65.46,65.38,65.44,25746.0,58.3389,58.3835,58.3121,58.3656,25746.0
2021-10-14 13:55:00,65.44,65.52,65.43,65.49,33807.0,58.3656,58.437,58.3567,58.4102,33807.0
2021-10-14 14:00:00,65.49,65.55,65.49,65.53,15675.0,58.4102,58.4637,58.4102,58.4459,15675.0
2021-10-14 14:05:00,65.53,65.57,65.51,65.56,11704.0,58.4459,58.4816,58.428,58.4726,11704.0
2021-10-14 14:10:00,65.57,65.61,65.56,65.56,21804.0,58.4816,58.5172,58.4726,58.4726,21804.0
2021-10-14 14:15:00,65.56,65.61,65.54,65.6,15420.0,58.4726,58.5172,58.4548,58.5083,15420.0
2021-10-14 14:20:00,65.59,65.6,65.53,65.56,13575.0,58.4994,58.5083,58.4459,58.4726,13575.0
2021-10-14 14:25:00,65.56,65.57,65.54,65.56,8002.0,58.4726,58.4816,58.4548,58.4726,8002.0
2021-10-14 14:30:00,65.56,65.6,65.53,65.55,13450.0,58.4726,58.5083,58.4459,58.4637,13450.0
2021-10-14 14:35:00,65.56,65.58,65.54,65.58,13022.0,58.4726,58.4905,58.4548,58.4905,13022.0
2021-10-14 14:40:00,65.58,65.61,65.56,65.6,13544.0,58.4905,58.5172,58.4726,58.5083,13544.0
2021-10-14 14:45:00,65.6,65.62,65.58,65.62,8814.0,58.5083,58.5262,58.4905,58.5262,8814.0
2021-10-14 14:50:00,65.62,65.67,65.61,65.64,16848.0,58.5262,58.5707,58.5172,58.544,16848.0
2021-10-14 14:55:00,65.64,65.66,65.63,65.64,7942.0,58.544,58.5618,58.5351,58.544,7942.0
2021-10-14 15:00:00,65.64,65.64,65.58,65.61,16836.0,58.544,58.544,58.4905,58.5172,16836.0
2021-10-14 15:05:00,65.59,65.62,65.51,65.52,31356.0,58.4994,58.5262,58.428,58.437,31356.0
2021-10-14 15:10:00,65.52,65.55,65.48,65.53,28934.0,58.437,58.4637,58.4013,58.4459,28934.0
2021-10-14 15:15:00,65.53,65.53,65.43,65.45,38861.0,58.4459,58.4459,58.3567,58.3745,38861.0
2021-10-14 15:20:00,65.45,65.46,65.37,65.4,55298.0,58.3745,58.3835,58.3032,58.3299,55298.0
2021-10-14 15:25:00,65.4,65.47,65.4,65.45,25090.0,58.3299,58.3924,58.3299,58.3745,25090.0
2021-10-14 15:30:00,65.45,65.55,65.44,65.5,29869.0,58.3745,58.4637,58.3656,58.4191,29869.0
2021-10-14 15:35:00,65.5,65.54,65.41,65.49,32478.0,58.4191,58.4548,58.3389,58.4102,32478.0
2021-10-14 15:40:00,65.5,65.5,65.44,65.44,31798.0,58.4191,58.4191,58.3656,58.3656,31798.0
2021-10-14 15:45:00,65.44,65.45,65.38,65.44,47486.0,58.3656,58.3745,58.3121,58.3656,47486.0
2021-10-14 15:50:00,65.42,65.49,65.38,65.46,141893.0,58.3478,58.4102,58.3121,58.3835,141893.0
2021-10-14 15:55:00,65.46,65.54,65.4,65.52,110495.0,58.3835,58.4548,58.3299,58.437,110495.0
2021-10-15 09:30:00,66.18,66.5,66.06,66.1,241232.0,59.0256,59.311,58.9186,58.9543,241232.0
2021-10-15 09:35:00,66.15,66.22,65.98,66.05,30617.0,58.9989,59.0613,58.8472,58.9097,30617.0
2021-10-15 09:40:00,66.07,66.16,65.91,66.01,22371.0,58.9275,59.0078,58.7848,58.874,22371.0
2021-10-15 09:45:00,66.02,66.14,65.93,66.01,30903.0,58.8829,58.9899,58.8026,58.874,30903.0
2021-10-15 09:50:00,66.01,66.1,65.88,66.02,18571.0,58.874,58.9543,58.758,58.8829,18571.0
2021-10-15 09:55:00,65.98,66.17,65.97,66.16,23934.0,58.8472,59.0167,58.8383,59.0078,23934.0
2021-10-15 10:00:00,66.15,66.19,66.1,66.16,19782.0,58.9989,59.0345,58.9543,59.0078,19782.0
2021-10-15 10:05:00,66.17,66.3,66.13,66.26,15749.0,59.0167,59.1326,58.981,59.097,15749.0
2021-10-15 10:10:00,66.26,66.29,66.16,66.18,18443.0,59.097,59.1237,59.0078,59.0256,18443.0
2021-10-15 10:15:00,66.19,66.24,66.09,66.13,26686.0,59.0345,59.0791,58.9453,58.981,26686.0
2021-10-15 10:20:00,66.1,66.12,65.87,65.87,22608.0,58.9543,58.9721,58.7491,58.7491,22608.0
2021-10-15 10:25:00,65.85,65.85,65.52,65.53,58153.0,58.7313,58.7313,58.437,58.4459,58153.0
2021-10-15 10:30:00,65.53,65.75,65.52,65.72,29209.0,58.4459,58.6421,58.437,58.6153,29209.0
2021-10-15 10:35:00,65.72,65.73,65.59,65.67,17291.0,58.6153,58.6243,58.4994,58.5707,17291.0
2021-10-15 10:40:00,65.67,65.75,65.55,65.58,48204.0,58.5707,58.6421,58.4637,58.4905,48204.0
2021-10-15 10:45:00,65.59,65.77,65.58,65.77,16265.0,58.4994,58.6599,58.4905,58.6599,16265.0
2021-10-15 10:50:00,65.74,65.76,65.6,65.6,8683.0,58.6332,58.651,58.5083,58.5083,8683.0
2021-10-15 10:55:00,65.6,65.63,65.5,65.51,13211.0,58.5083,58.5351,58.4191,58.428,13211.0
2021-10-15 11:00:00,65.52,65.53,65.46,65.49,12839.0,58.437,58.4459,58.3835,58.4102,12839.0
2021-10-15 11:05:00,65.5,65.56,65.44,65.5,15151.0,58.4191,58.4726,58.3656,58.4191,15151.0
2021-10-15 11:10:00,65.49,65.57,65.48,65.52,11562.0,58.4102,58.4816,58.4013,58.437,11562.0
2021-10-15 11:15:00,65.52,65.59,65.48,65.51,11282.0,58.437,58.4994,58.4013,58.428,11282.0
2021-10-15 11:20:00,65.5,65.54,65.49,65.49,9468.0,58.4191,58.4548,58.4102,58.4102,9468.0
2021-10-15 11:25:00,65.5,65.51,65.44,65.48,10638.0,58.4191,58.428,58.3656,58.4013,10638.0
2021-10-15 11:30:00,65.5,65.54,65.49,65.5,33329.0,58.4191,58.4548,58.4102,58.4191,33329.0
2021-10-15 11:35:00,65.49,65.56,65.49,65.55,13955.0,58.4102,58.4726,58.4102,58.4637,13955.0
2021-10-15 11:40:00,65.53,65.56,65.49,65.52,25239.0,58.4459,58.4726,58.4102,58.437,25239.0
2021-10-15 11:45:00,65.51,65.55,65.49,65.55,16104.0,58.428,58.4637,58.4102,58.4637,16104.0
2021-10-15 11:50:00,65.56,65.58,65.46,65.54,13144.0,58.4726,58.4905,58.3835,58.4548,13144.0
2021-10-15 11:55:00,65.54,65.56,65.47,65.5,15506.0,58.4548,58.4726,58.3924,58.4191,15506.0
2021-10-15 12:00:00,65.49,65.5,65.45,65.5,23401.0,58.4102,58.4191,58.3745,58.4191,23401.0
2021-10-15 12:05:00,65.5,65.54,65.47,65.47,20399.0,58.4191,58.4548,58.3924,58.3924,20399.0
2021-10-15 12:10:00,65.48,65.49,65.44,65.47,19238.0,58.4013,58.4102,58.3656,58.3924,19238.0
2021-10-15 12:15:00,65.48,65.55,65.46,65.52,12831.0,58.4013,58.4637,58.3835,58.437,12831.0
2021-10-15 12:20:00,65.52,65.52,65.46,65.47,9585.0,58.437,58.437,58.3835,58.3924,9585.0
2021-10-15 12:25:00,65.47,65.47,65.43,65.45,12374.0,58.3924,58.3924,58.3567,58.3745,12374.0
2021-10-15 12:30:00,65.45,65.47,65.37,65.38,9989.0,58.3745,58.3924,58.3032,58.3121,9989.0
2021-10-15 12:35:00,65.38,65.4,65.33,65.4,12808.0,58.3121,58.3299,58.2675,58.3299,12808.0
2021-10-15 12:40:00,65.41,65.51,65.4,65.51,6488.0,58.3389,58.428,58.3299,58.428,6488.0
2021-10-15 12:45:00,65.51,65.51,65.47,65.48,8928.0,58.428,58.428,58.3924,58.4013,8928.0
2021-10-15 12:50:00,65.47,65.55,65.45,65.55,5683.0,58.3924,58.4637,58.3745,58.4637,5683.0
2021-10-15 12:55:00,65.55,65.56,65.53,65.53,7664.0,58.4637,58.4726,58.4459,58.4459,7664.0
2021-10-15 13:00:00,65.54,65.59,65.54,65.57,14689.0,58.4548,58.4994,58.4548,58.4816,14689.0
2021-10-15 13:05:00,65.56,65.61,65.55,65.59,7667.0,58.4726,58.5172,58.4637,58.4994,7667.0
2021-10-15 13:10:00,65.6,65.6,65.56,65.57,3674.0,58.5083,58.5083,58.4726,58.4816,3674.0
2021-10-15 13:15:00,65.57,65.57,65.54,65.55,11461.0,58.4816,58.4816,58.4548,58.4637,11461.0
2021-10-15 13:20:00,65.55,65.56,65.52,65.54,10997.0,58.4637,58.4726,58.437,58.4548,10997.0
2021-10-15 13:25:00,65.53,65.59,65.52,65.59,6963.0,58.4459,58.4994,58.437,58.4994,6963.0
2021-10-15 13:30:00,65.59,65.63,65.58,65.63,8014.0,58.4994,58.5351,58.4905,58.5351,8014.0
2021-10-15 13:35:00,65.63,65.69,65.61,65.67,17577.0,58.5351,58.5886,58.5172,58.5707,17577.0
2021-10-15 13:40:00,65.68,65.7,65.64,65.7,12259.0,58.5797,58.5975,58.544,58.5975,12259.0
2021-10-15 13:45:00,65.7,65.83,65.69,65.81,18716.0,58.5975,58.7135,58.5886,58.6956,18716.0
2021-10-15 13:50:00,65.8,65.81,65.76,65.76,19027.0,58.6867,58.6956,58.651,58.651,19027.0
2021-10-15 13:55:00,65.76,65.76,65.71,65.73,26677.0,58.651,58.651,58.6064,58.6243,26677.0
2021-10-15 14:00:00,65.73,65.87,65.72,65.87,36061.0,58.6243,58.7491,58.6153,58.7491,36061.0
2021-10-15 14:05:00,65.87,65.9,65.86,65.87,8959.0,58.7491,58.7759,58.7402,58.7491,8959.0
2021-10-15 14:10:00,65.86,65.9,65.85,65.89,11225.0,58.7402,58.7759,58.7313,58.767,11225.0
2021-10-15 14:15:00,65.9,65.96,65.9,65.94,37963.0,58.7759,58.8294,58.7759,58.8116,37963.0
2021-10-15 14:20:00,65.95,66.06,65.95,66.06,25363.0,58.8205,58.9186,58.8205,58.9186,25363.0
2021-10-15 14:25:00,66.05,66.11,66.04,66.1,28810.0,58.9097,58.9632,58.9007,58.9543,28810.0
2021-10-15 14:30:00,66.1,66.1,66.01,66.03,15856.0,58.9543,58.9543,58.874,58.8918,15856.0
2021-10-15 14:35:00,66.02,66.03,65.96,66.03,15915.0,58.8829,58.8918,58.8294,58.8918,15915.0
2021-10-15 14:40:00,66.01,66.02,65.95,65.99,18918.0,58.874,58.8829,58.8205,58.8562,18918.0
2021-10-15 14:45:00,66.0,66.0,65.94,65.97,15482.0,58.8651,58.8651,58.8116,58.8383,15482.0
2021-10-15 14:50:00,65.98,65.98,65.92,65.92,13055.0,58.8472,58.8472,58.7937,58.7937,13055.0
2021-10-15 14:55:00,65.92,65.97,65.92,65.97,12278.0,58.7937,58.8383,58.7937,58.8383,12278.0
2021-10-15 15:00:00,65.96,65.96,65.85,65.86,20189.0,58.8294,58.8294,58.7313,58.7402,20189.0
2021-10-15 15:05:00,65.84,65.87,65.78,65.79,22924.0,58.7224,58.7491,58.6689,58.6778,22924.0
2021-10-15 15:10:00,65.8,65.84,65.75,65.83,33466.0,58.6867,58.7224,58.6421,58.7135,33466.0
2021-10-15 15:15:00,65.83,65.88,65.77,65.78,18348.0,58.7135,58.758,58.6599,58.6689,18348.0
2021-10-15 15:20:00,65.77,65.77,65.71,65.74,9535.0,58.6599,58.6599,58.6064,58.6332,9535.0
2021-10-15 15:25:00,65.75,65.84,65.75,65.82,18090.0,58.6421,58.7224,58.6421,58.7045,18090.0
2021-10-15 15:30:00,65.82,65.82,65.77,65.8,40304.0,58.7045,58.7045,58.6599,58.6867,40304.0
2021-10-15 15:35:00,65.79,65.84,65.77,65.8,39494.0,58.6778,58.7224,58.6599,58.6867,39494.0
2021-10-15 15:40:00,65.79,65.82,65.77,65.8,43444.0,58.6778,58.7045,58.6599,58.6867,43444.0
2021-10-15 15:45:00,65.8,65.82,65.7,65.7,53026.0,58.6867,58.7045,58.5975,58.5975,53026.0
2021-10-15 15:50:00,65.71,65.73,65.62,65.64,50820.0,58.6064,58.6243,58.5262,58.544,50820.0
2021-10-15 15:55:00,65.63,65.66,65.54,65.57,161084.0,58.5351,58.5618,58.4548,58.4816,161084.0
2021-10-18 09:30:00,65.31,65.47,65.22,65.4,35852.0,58.2497,58.3924,58.1694,58.3299,35852.0
2021-10-18 09:35:00,65.4,65.4,65.01,65.23,28839.0,58.3299,58.3299,57.9821,58.1783,28839.0
2021-10-18 09:40:00,65.21,65.5,65.16,65.5,6917.0,58.1605,58.4191,58.1159,58.4191,6917.0
2021-10-18 09:45:00,65.52,65.68,65.51,65.55,15873.0,58.437,58.5797,58.428,58.4637,15873.0
2021-10-18 09:50:00,65.52,65.52,65.38,65.38,10929.0,58.437,58.437,58.3121,58.3121,10929.0
2021-10-18 09:55:00,65.39,65.47,65.33,65.46,10326.0,58.321,58.3924,58.2675,58.3835,10326.0
2021-10-18 10:00:00,65.41,65.6,65.41,65.44,3062.0,58.3389,58.5083,58.3389,58.3656,3062.0
2021-10-18 10:05:00,65.46,65.47,65.38,65.47,4926.0,58.3835,58.3924,58.3121,58.3924,4926.0
2021-10-18 10:10:00,65.48,65.54,65.39,65.39,16563.0,58.4013,58.4548,58.321,58.321,16563.0
2021-10-18 10:15:00,65.4,65.4,65.34,65.4,5151.0,58.3299,58.3299,58.2764,58.3299,5151.0
2021-10-18 10:20:00,65.39,65.47,65.36,65.47,8963.0,58.321,58.3924,58.2943,58.3924,8963.0
2021-10-18 10:25:00,65.49,65.57,65.49,65.53,11692.0,58.4102,58.4816,58.4102,58.4459,11692.0
2021-10-18 10:30:00,65.54,65.54,65.36,65.47,38267.0,58.4548,58.4548,58.2943,58.3924,38267.0
2021-10-18 10:35:00,65.47,65.55,65.43,65.54,10158.0,58.3924,58.4637,58.3567,58.4548,10158.0
2021-10-18 10:40:00,65.53,65.64,65.49,65.64,24418.0,58.4459,58.544,58.4102,58.544,24418.0
2021-10-18 10:45:00,65.64,65.64,65.53,65.53,9264.0,58.544,58.544,58.4459,58.4459,9264.0
2021-10-18 10:50:00,65.52,65.52,65.35,65.35,12748.0,58.437,58.437,58.2853,58.2853,12748.0
2021-10-18 10:55:00,65.36,65.42,65.34,65.4,14843.0,58.2943,58.3478,58.2764,58.3299,14843.0
2021-10-18 11:00:00,65.37,65.37,65.28,65.33,10045.0,58.3032,58.3032,58.2229,58.2675,10045.0
2021-10-18 11:05:00,65.34,65.43,65.31,65.42,33019.0,58.2764,58.3567,58.2497,58.3478,33019.0
2021-10-18 11:10:00,65.44,65.5,65.42,65.5,7650.0,58.3656,58.4191,58.3478,58.4191,7650.0
2021-10-18 11:15:00,65.51,65.64,65.51,65.63,17114.0,58.428,58.544,58.428,58.5351,17114.0
2021-10-18 11:20:00,65.62,65.72,65.59,65.69,13231.0,58.5262,58.6153,58.4994,58.5886,13231.0
2021-10-18 11:25:00,65.68,65.69,65.49,65.5,12203.0,58.5797,58.5886,58.4102,58.4191,12203.0
2021-10-18 11:30:00,65.49,65.53,65.44,65.5,11156.0,58.4102,58.4459,58.3656,58.4191,11156.0
2021-10-18 11:35:00,65.51,65.51,65.43,65.43,3518.0,58.428,58.428,58.3567,58.3567,3518.0
2021-10-18 11:40:00,65.42,65.44,65.33,65.36,7886.0,58.3478,58.3656,58.2675,58.2943,7886.0
2021-10-18 11:45:00,65.37,65.41,65.34,65.39,6770.0,58.3032,58.3389,58.2764,58.321,6770.0
2021-10-18 11:50:00,65.41,65.47,65.39,65.47,8631.0,58.3389,58.3924,58.321,58.3924,8631.0
2021-10-18 11:55:00,65.46,65.52,65.44,65.51,4640.0,58.3835,58.437,58.3656,58.428,4640.0
2021-10-18 12:00:00,65.52,65.55,65.49,65.53,11541.0,58.437,58.4637,58.4102,58.4459,11541.0
2021-10-18 12:05:00,65.53,65.61,65.52,65.58,35271.0,58.4459,58.5172,58.437,58.4905,35271.0
2021-10-18 12:10:00,65.56,65.61,65.55,65.59,8536.0,58.4726,58.5172,58.4637,58.4994,8536.0
2021-10-18 12:15:00,65.6,65.62,65.59,65.61,13921.0,58.5083,58.5262,58.4994,58.5172,13921.0
2021-10-18 12:20:00,65.61,65.66,65.6,65.65,20482.0,58.5172,58.5618,58.5083,58.5529,20482.0
2021-10-18 12:25:00,65.64,65.66,65.58,65.59,22210.0,58.544,58.5618,58.4905,58.4994,22210.0
2021-10-18 12:30:00,65.59,65.62,65.55,65.56,11413.0,58.4994,58.5262,58.4637,58.4726,11413.0
2021-10-18 12:35:00,65.55,65.55,65.48,65.51,9920.0,58.4637,58.4637,58.4013,58.428,9920.0
2021-10-18 12:40:00,65.49,65.54,65.47,65.47,6585.0,58.4102,58.4548,58.3924,58.3924,6585.0
2021-10-18 12:45:00,65.46,65.47,65.42,65.43,7273.0,58.3835,58.3924,58.3478,58.3567,7273.0
2021-10-18 12:50:00,65.43,65.43,65.36,65.37,5638.0,58.3567,58.3567,58.2943,58.3032,5638.0
2021-10-18 12:55:00,65.36,65.38,65.3,65.32,13602.0,58.2943,58.3121,58.2407,58.2586,13602.0
2021-10-18 13:00:00,65.31,65.33,65.27,65.27,9553.0,58.2497,58.2675,58.214,58.214,9553.0
2021-10-18 13:05:00,65.27,65.29,65.25,65.27,6892.0,58.214,58.2318,58.1962,58.214,6892.0
2021-10-18 13:10:00,65.27,65.27,65.22,65.23,5340.0,58.214,58.214,58.1694,58.1783,5340.0
2021-10-18 13:15:00,65.22,65.22,65.16,65.19,7853.0,58.1694,58.1694,58.1159,58.1426,7853.0
2021-10-18 13:20:00,65.2,65.23,65.15,65.15,6543.0,58.1516,58.1783,58.107,58.107,6543.0
2021-10-18 13:25:00,65.14,65.19,65.14,65.19,4241.0,58.098,58.1426,58.098,58.1426,4241.0
2021-10-18 13:30:00,65.19,65.19,65.12,65.13,5060.0,58.1426,58.1426,58.0802,58.0891,5060.0
2021-10-18 13:35:00,65.13,65.15,65.11,65.14,5308.0,58.0891,58.107,58.0713,58.098,5308.0
2021-10-18 13:40:00,65.14,65.15,65.12,65.13,6691.0,58.098,58.107,58.0802,58.0891,6691.0
2021-10-18 13:45:00,65.13,65.17,65.12,65.15,8054.0,58.0891,58.1248,58.0802,58.107,8054.0
2021-10-18 13:50:00,65.14,65.25,65.14,65.17,12625.0,58.098,58.1962,58.098,58.1248,12625.0
2021-10-18 13:55:00,65.16,65.16,65.06,65.07,4940.0,58.1159,58.1159,58.0267,58.0356,4940.0
2021-10-18 14:00:00,65.06,65.07,65.01,65.06,15384.0,58.0267,58.0356,57.9821,58.0267,15384.0
2021-10-18 14:05:00,65.06,65.1,65.06,65.08,9155.0,58.0267,58.0624,58.0267,58.0445,9155.0
2021-10-18 14:10:00,65.09,65.13,65.08,65.13,5090.0,58.0534,58.0891,58.0445,58.0891,5090.0
2021-10-18 14:15:00,65.13,65.16,65.12,65.16,15378.0,58.0891,58.1159,58.0802,58.1159,15378.0
2021-10-18 14:20:00,65.17,65.18,65.12,65.14,11380.0,58.1248,58.1337,58.0802,58.098,11380.0
2021-10-18 14:25:00,65.14,65.17,65.12,65.17,10079.0,58.098,58.1248,58.0802,58.1248,10079.0
2021-10-18 14:30:00,65.17,65.17,65.12,65.14,8988.0,58.1248,58.1248,58.0802,58.098,8988.0
2021-10-18 14:35:00,65.14,65.14,65.06,65.08,10342.0,58.098,58.098,58.0267,58.0445,10342.0
2021-10-18 14:40:00,65.09,65.13,65.09,65.09,7333.0,58.0534,58.0891,58.0534,58.0534,7333.0
2021-10-18 14:45:00,65.08,65.12,65.07,65.08,5083.0,58.0445,58.0802,58.0356,58.0445,5083.0
2021-10-18 14:50:00,65.08,65.13,65.08,65.12,5937.0,58.0445,58.0891,58.0445,58.0802,5937.0
2021-10-18 14:55:00,65.12,65.14,65.11,65.12,8209.0,58.0802,58.098,58.0713,58.0802,8209.0
2021-10-18 15:00:00,65.12,65.13,65.07,65.1,13934.0,58.0802,58.0891,58.0356,58.0624,13934.0
2021-10-18 15:05:00,65.11,65.11,65.06,65.07,7043.0,58.0713,58.0713,58.0267,58.0356,7043.0
2021-10-18 15:10:00,65.07,65.14,65.06,65.06,8120.0,58.0356,58.098,58.0267,58.0267,8120.0
2021-10-18 15:15:00,65.07,65.09,65.04,65.09,8893.0,58.0356,58.0534,58.0089,58.0534,8893.0
2021-10-18 15:20:00,65.09,65.12,65.08,65.1,7677.0,58.0534,58.0802,58.0445,58.0624,7677.0
2021-10-18 15:25:00,65.1,65.11,65.04,65.09,12530.0,58.0624,58.0713,58.0089,58.0534,12530.0
2021-10-18 15:30:00,65.09,65.19,65.07,65.16,24053.0,58.0534,58.1426,58.0356,58.1159,24053.0
2021-10-18 15:35:00,65.16,65.21,65.15,65.2,16639.0,58.1159,58.1605,58.107,58.1516,16639.0
2021-10-18 15:40:00,65.19,65.23,65.17,65.2,21553.0,58.1426,58.1783,58.1248,58.1516,21553.0
2021-10-18 15:45:00,65.2,65.28,65.2,65.23,26517.0,58.1516,58.2229,58.1516,58.1783,26517.0
2021-10-18 15:50:00,65.25,65.31,65.21,65.23,64089.0,58.1962,58.2497,58.1605,58.1783,64089.0
2021-10-18 15:55:00,65.24,65.25,65.18,65.2,81718.0,58.1872,58.1962,58.1337,58.1516,81718.0
2021-10-19 09:30:00,65.93,65.97,65.71,65.93,68068.0,58.8026,58.8383,58.6064,58.8026,68068.0
2021-10-19 09:35:00,65.91,65.94,65.6,65.61,25802.0,58.7848,58.8116,58.5083,58.5172,25802.0
2021-10-19 09:40:00,65.64,65.83,65.59,65.78,31984.0,58.544,58.7135,58.4994,58.6689,31984.0
2021-10-19 09:45:00,65.81,65.86,65.64,65.65,54028.0,58.6956,58.7402,58.544,58.5529,54028.0
2021-10-19 09:50:00,65.65,65.73,65.49,65.49,24750.0,58.5529,58.6243,58.4102,58.4102,24750.0
2021-10-19 09:55:00,65.51,65.73,65.51,65.73,37505.0,58.428,58.6243,58.428,58.6243,37505.0
2021-10-19 10:00:00,65.73,65.89,65.69,65.83,20831.0,58.6243,58.767,58.5886,58.7135,20831.0
2021-10-19 10:05:00,65.83,65.89,65.82,65.83,9999.0,58.7135,58.767,58.7045,58.7135,9999.0
2021-10-19 10:10:00,65.82,65.9,65.79,65.81,22000.0,58.7045,58.7759,58.6778,58.6956,22000.0
2021-10-19 10:15:00,65.82,65.94,65.82,65.9,7156.0,58.7045,58.8116,58.7045,58.7759,7156.0
2021-10-19 10:20:00,65.91,65.91,65.67,65.67,30432.0,58.7848,58.7848,58.5707,58.5707,30432.0
2021-10-19 10:25:00,65.67,65.74,65.66,65.73,17305.0,58.5707,58.6332,58.5618,58.6243,17305.0
2021-10-19 10:30:00,65.73,65.74,65.7,65.74,8057.0,58.6243,58.6332,58.5975,58.6332,8057.0
2021-10-19 10:35:00,65.75,65.81,65.7,65.75,12405.0,58.6421,58.6956,58.5975,58.6421,12405.0
2021-10-19 10:40:00,65.74,65.84,65.74,65.83,9278.0,58.6332,58.7224,58.6332,58.7135,9278.0
2021-10-19 10:45:00,65.83,65.83,65.74,65.75,15306.0,58.7135,58.7135,58.6332,58.6421,15306.0
2021-10-19 10:50:00,65.76,65.86,65.74,65.83,13042.0,58.651,58.7402,58.6332,58.7135,13042.0
2021-10-19 10:55:00,65.83,65.85,65.79,65.81,18755.0,58.7135,58.7313,58.6778,58.6956,18755.0
2021-10-19 11:00:00,65.81,65.84,65.76,65.83,9143.0,58.6956,58.7224,58.651,58.7135,9143.0
2021-10-19 11:05:00,65.83,65.9,65.83,65.85,8606.0,58.7135,58.7759,58.7135,58.7313,8606.0
2021-10-19 11:10:00,65.86,65.87,65.79,65.81,12074.0,58.7402,58.7491,58.6778,58.6956,12074.0
2021-10-19 11:15:00,65.82,65.9,65.82,65.85,6448.0,58.7045,58.7759,58.7045,58.7313,6448.0
2021-10-19 11:20:00,65.86,65.86,65.71,65.72,22853.0,58.7402,58.7402,58.6064,58.6153,22853.0
2021-10-19 11:25:00,65.71,65.73,65.68,65.71,10388.0,58.6064,58.6243,58.5797,58.6064,10388.0
2021-10-19 11:30:00,65.7,65.71,65.63,65.64,16963.0,58.5975,58.6064,58.5351,58.544,16963.0
2021-10-19 11:35:00,65.64,65.68,65.61,65.68,10493.0,58.544,58.5797,58.5172,58.5797,10493.0
2021-10-19 11:40:00,65.68,65.74,65.68,65.7,9440.0,58.5797,58.6332,58.5797,58.5975,9440.0
2021-10-19 11:45:00,65.71,65.73,65.69,65.73,10817.0,58.6064,58.6243,58.5886,58.6243,10817.0
2021-10-19 11:50:00,65.7,65.71,65.69,65.69,10216.0,58.5975,58.6064,58.5886,58.5886,10216.0
2021-10-19 11:55:00,65.7,65.76,65.68,65.73,7785.0,58.5975,58.651,58.5797,58.6243,7785.0
2021-10-19 12:00:00,65.71,65.73,65.68,65.72,6037.0,58.6064,58.6243,58.5797,58.6153,6037.0
2021-10-19 12:05:00,65.7,65.74,65.7,65.71,6511.0,58.5975,58.6332,58.5975,58.6064,6511.0
2021-10-19 12:10:00,65.72,65.77,65.71,65.71,14946.0,58.6153,58.6599,58.6064,58.6064,14946.0
2021-10-19 12:15:00,65.71,65.72,65.69,65.71,8291.0,58.6064,58.6153,58.5886,58.6064,8291.0
2021-10-19 12:20:00,65.7,65.73,65.68,65.68,13600.0,58.5975,58.6243,58.5797,58.5797,13600.0
2021-10-19 12:25:00,65.69,65.69,65.62,65.67,16014.0,58.5886,58.5886,58.5262,58.5707,16014.0
2021-10-19 12:30:00,65.66,65.68,65.63,65.64,6689.0,58.5618,58.5797,58.5351,58.544,6689.0
2021-10-19 12:35:00,65.63,65.67,65.63,65.66,7702.0,58.5351,58.5707,58.5351,58.5618,7702.0
2021-10-19 12:40:00,65.66,65.68,65.63,65.67,7202.0,58.5618,58.5797,58.5351,58.5707,7202.0
2021-10-19 12:45:00,65.67,65.68,65.65,65.65,3423.0,58.5707,58.5797,58.5529,58.5529,3423.0
2021-10-19 12:50:00,65.65,65.66,65.62,65.65,7035.0,58.5529,58.5618,58.5262,58.5529,7035.0
2021-10-19 12:55:00,65.64,65.68,65.64,65.67,3987.0,58.544,58.5797,58.544,58.5707,3987.0
2021-10-19 13:00:00,65.68,65.7,65.6,65.64,22741.0,58.5797,58.5975,58.5083,58.544,22741.0
2021-10-19 13:05:00,65.64,65.66,65.61,65.66,5220.0,58.544,58.5618,58.5172,58.5618,5220.0
2021-10-19 13:10:00,65.66,65.67,65.63,65.67,5439.0,58.5618,58.5707,58.5351,58.5707,5439.0
2021-10-19 13:15:00,65.67,65.67,65.64,65.66,6683.0,58.5707,58.5707,58.544,58.5618,6683.0
2021-10-19 13:20:00,65.66,65.69,65.64,65.67,9976.0,58.5618,58.5886,58.544,58.5707,9976.0
2021-10-19 13:25:00,65.67,65.67,65.65,65.67,2300.0,58.5707,58.5707,58.5529,58.5707,2300.0
2021-10-19 13:30:00,65.66,65.69,65.64,65.69,10388.0,58.5618,58.5886,58.544,58.5886,10388.0
2021-10-19 13:35:00,65.69,65.73,65.69,65.73,3379.0,58.5886,58.6243,58.5886,58.6243,3379.0
2021-10-19 13:40:00,65.74,65.75,65.7,65.71,7371.0,58.6332,58.6421,58.5975,58.6064,7371.0
2021-10-19 13:45:00,65.71,65.72,65.7,65.7,5994.0,58.6064,58.6153,58.5975,58.5975,5994.0
2021-10-19 13:50:00,65.69,65.75,65.69,65.75,6489.0,58.5886,58.6421,58.5886,58.6421,6489.0
2021-10-19 13:55:00,65.75,65.75,65.71,65.72,5803.0,58.6421,58.6421,58.6064,58.6153,5803.0
2021-10-19 14:00:00,65.71,65.71,65.68,65.68,7493.0,58.6064,58.6064,58.5797,58.5797,7493.0
2021-10-19 14:05:00,65.67,65.69,65.61,65.62,12762.0,58.5707,58.5886,58.5172,58.5262,12762.0
2021-10-19 14:10:00,65.63,65.65,65.62,65.63,5733.0,58.5351,58.5529,58.5262,58.5351,5733.0
2021-10-19 14:15:00,65.63,65.63,65.58,65.59,12970.0,58.5351,58.5351,58.4905,58.4994,12970.0
2021-10-19 14:20:00,65.59,65.59,65.51,65.52,7698.0,58.4994,58.4994,58.428,58.437,7698.0
2021-10-19 14:25:00,65.52,65.54,65.52,65.53,10579.0,58.437,58.4548,58.437,58.4459,10579.0
2021-10-19 14:30:00,65.53,65.54,65.48,65.53,30676.0,58.4459,58.4548,58.4013,58.4459,30676.0
2021-10-19 14:35:00,65.53,65.54,65.52,65.54,18624.0,58.4459,58.4548,58.437,58.4548,18624.0
2021-10-19 14:40:00,65.54,65.57,65.52,65.56,9016.0,58.4548,58.4816,58.437,58.4726,9016.0
2021-10-19 14:45:00,65.57,65.61,65.55,65.61,31519.0,58.4816,58.5172,58.4637,58.5172,31519.0
2021-10-19 14:50:00,65.62,65.65,65.61,65.63,14120.0,58.5262,58.5529,58.5172,58.5351,14120.0
2021-10-19 14:55:00,65.62,65.69,65.61,65.67,13323.0,58.5262,58.5886,58.5172,58.5707,13323.0
2021-10-19 15:00:00,65.66,65.69,65.63,65.67,21398.0,58.5618,58.5886,58.5351,58.5707,21398.0
2021-10-19 15:05:00,65.67,65.73,65.66,65.72,12405.0,58.5707,58.6243,58.5618,58.6153,12405.0
2021-10-19 15:10:00,65.71,65.75,65.7,65.73,14537.0,58.6064,58.6421,58.5975,58.6243,14537.0
2021-10-19 15:15:00,65.74,65.81,65.74,65.81,9779.0,58.6332,58.6956,58.6332,58.6956,9779.0
2021-10-19 15:20:00,65.8,65.8,65.68,65.69,18137.0,58.6867,58.6867,58.5797,58.5886,18137.0
2021-10-19 15:25:00,65.69,65.7,65.65,65.66,19695.0,58.5886,58.5975,58.5529,58.5618,19695.0
2021-10-19 15:30:00,65.66,65.66,65.54,65.58,20762.0,58.5618,58.5618,58.4548,58.4905,20762.0
2021-10-19 15:35:00,65.58,65.64,65.58,65.64,13844.0,58.4905,58.544,58.4905,58.544,13844.0
2021-10-19 15:40:00,65.63,65.63,65.56,65.57,17492.0,58.5351,58.5351,58.4726,58.4816,17492.0
2021-10-19 15:45:00,65.56,65.65,65.56,65.6,27124.0,58.4726,58.5529,58.4726,58.5083,27124.0
2021-10-19 15:50:00,65.61,65.65,65.6,65.64,55981.0,58.5172,58.5529,58.5083,58.544,55981.0
2021-10-19 15:55:00,65.64,65.7,65.61,65.7,111745.0,58.544,58.5975,58.5172,58.5975,111745.0
2021-10-20 09:30:00,65.48,65.7,65.32,65.64,62622.0,58.4013,58.5975,58.2586,58.544,62622.0
2021-10-20 09:35:00,65.66,65.74,65.55,65.62,63490.0,58.5618,58.6332,58.4637,58.5262,63490.0
2021-10-20 09:40:00,65.61,65.76,65.58,65.64,90073.0,58.5172,58.651,58.4905,58.544,90073.0
2021-10-20 09:45:00,65.65,65.97,65.64,65.94,31150.0,58.5529,58.8383,58.544,58.8116,31150.0
2021-10-20 09:50:00,65.95,66.11,65.94,66.07,26547.0,58.8205,58.9632,58.8116,58.9275,26547.0
2021-10-20 09:55:00,66.07,66.15,66.01,66.05,31078.0,58.9275,58.9989,58.874,58.9097,31078.0
2021-10-20 10:00:00,66.05,66.2,66.03,66.14,26497.0,58.9097,59.0435,58.8918,58.9899,26497.0
2021-10-20 10:05:00,66.13,66.2,66.09,66.18,18995.0,58.981,59.0435,58.9453,59.0256,18995.0
2021-10-20 10:10:00,66.21,66.34,66.21,66.31,16881.0,59.0524,59.1683,59.0524,59.1416,16881.0
2021-10-20 10:15:00,66.3,66.3,66.14,66.15,19412.0,59.1326,59.1326,58.9899,58.9989,19412.0
2021-10-20 10:20:00,66.15,66.26,66.11,66.24,22293.0,58.9989,59.097,58.9632,59.0791,22293.0
2021-10-20 10:25:00,66.24,66.34,66.24,66.34,14628.0,59.0791,59.1683,59.0791,59.1683,14628.0
2021-10-20 10:30:00,66.33,66.4,66.31,66.39,62754.0,59.1594,59.2218,59.1416,59.2129,62754.0
2021-10-20 10:35:00,66.4,66.49,66.39,66.45,25765.0,59.2218,59.3021,59.2129,59.2664,25765.0
2021-10-20 10:40:00,66.43,66.57,66.43,66.54,30796.0,59.2486,59.3735,59.2486,59.3467,30796.0
2021-10-20 10:45:00,66.53,66.6,66.49,66.49,50374.0,59.3378,59.4002,59.3021,59.3021,50374.0
2021-10-20 10:50:00,66.5,66.55,66.43,66.44,35339.0,59.311,59.3556,59.2486,59.2575,35339.0
2021-10-20 10:55:00,66.45,66.47,66.39,66.44,59130.0,59.2664,59.2843,59.2129,59.2575,59130.0
2021-10-20 11:00:00,66.44,66.61,66.44,66.52,50412.0,59.2575,59.4091,59.2575,59.3289,50412.0
2021-10-20 11:05:00,66.53,66.6,66.5,66.52,17756.0,59.3378,59.4002,59.311,59.3289,17756.0
2021-10-20 11:10:00,66.52,66.57,66.48,66.56,22151.0,59.3289,59.3735,59.2932,59.3645,22151.0
2021-10-20 11:15:00,66.55,66.55,66.46,66.53,21346.0,59.3556,59.3556,59.2753,59.3378,21346.0
2021-10-20 11:20:00,66.52,66.59,66.47,66.49,20391.0,59.3289,59.3913,59.2843,59.3021,20391.0
2021-10-20 11:25:00,66.5,66.56,66.49,66.51,16725.0,59.311,59.3645,59.3021,59.3199,16725.0
2021-10-20 11:30:00,66.5,66.58,66.49,66.58,34572.0,59.311,59.3824,59.3021,59.3824,34572.0
2021-10-20 11:35:00,66.62,66.64,66.59,66.6,11819.0,59.418,59.4359,59.3913,59.4002,11819.0
2021-10-20 11:40:00,66.59,66.6,66.47,66.48,13841.0,59.3913,59.4002,59.2843,59.2932,13841.0
2021-10-20 11:45:00,66.49,66.55,66.49,66.54,13148.0,59.3021,59.3556,59.3021,59.3467,13148.0
2021-10-20 11:50:00,66.56,66.6,66.54,66.58,11984.0,59.3645,59.4002,59.3467,59.3824,11984.0
2021-10-20 11:55:00,66.59,66.62,66.55,66.62,15669.0,59.3913,59.418,59.3556,59.418,15669.0
2021-10-20 12:00:00,66.62,66.72,66.61,66.72,23862.0,59.418,59.5072,59.4091,59.5072,23862.0
2021-10-20 12:05:00,66.71,66.72,66.66,66.7,19711.0,59.4983,59.5072,59.4537,59.4894,19711.0
2021-10-20 12:10:00,66.71,66.76,66.71,66.73,16730.0,59.4983,59.5429,59.4983,59.5162,16730.0
2021-10-20 12:15:00,66.72,66.73,66.66,66.67,19047.0,59.5072,59.5162,59.4537,59.4626,19047.0
2021-10-20 12:20:00,66.66,66.71,66.64,66.71,11554.0,59.4537,59.4983,59.4359,59.4983,11554.0
2021-10-20 12:25:00,66.7,66.76,66.69,66.75,11588.0,59.4894,59.5429,59.4805,59.534,11588.0
2021-10-20 12:30:00,66.75,66.79,66.74,66.75,13205.0,59.534,59.5697,59.5251,59.534,13205.0
2021-10-20 12:35:00,66.75,66.79,66.74,66.78,10571.0,59.534,59.5697,59.5251,59.5608,10571.0
2021-10-20 12:40:00,66.78,66.79,66.74,66.77,11795.0,59.5608,59.5697,59.5251,59.5518,11795.0
2021-10-20 12:45:00,66.77,66.8,66.74,66.78,14888.0,59.5518,59.5786,59.5251,59.5608,14888.0
2021-10-20 12:50:00,66.77,66.78,66.73,66.75,17199.0,59.5518,59.5608,59.5162,59.534,17199.0
2021-10-20 12:55:00,66.75,66.77,66.73,66.75,10873.0,59.534,59.5518,59.5162,59.534,10873.0
2021-10-20 13:00:00,66.76,66.76,66.68,66.72,15603.0,59.5429,59.5429,59.4716,59.5072,15603.0
2021-10-20 13:05:00,66.71,66.75,66.7,66.71,14058.0,59.4983,59.534,59.4894,59.4983,14058.0
2021-10-20 13:10:00,66.72,66.78,66.69,66.7,18199.0,59.5072,59.5608,59.4805,59.4894,18199.0
2021-10-20 13:15:00,66.7,66.71,66.58,66.58,10087.0,59.4894,59.4983,59.3824,59.3824,10087.0
2021-10-20 13:20:00,66.56,66.67,66.51,66.67,24485.0,59.3645,59.4626,59.3199,59.4626,24485.0
2021-10-20 13:25:00,66.66,66.75,66.66,66.74,17085.0,59.4537,59.534,59.4537,59.5251,17085.0
2021-10-20 13:30:00,66.72,66.78,66.72,66.76,15447.0,59.5072,59.5608,59.5072,59.5429,15447.0
2021-10-20 13:35:00,66.77,66.78,66.73,66.75,11249.0,59.5518,59.5608,59.5162,59.534,11249.0
2021-10-20 13:40:00,66.75,66.75,66.68,66.75,15219.0,59.534,59.534,59.4716,59.534,15219.0
2021-10-20 13:45:00,66.75,66.75,66.7,66.71,12267.0,59.534,59.534,59.4894,59.4983,12267.0
2021-10-20 13:50:00,66.71,66.74,66.69,66.72,11950.0,59.4983,59.5251,59.4805,59.5072,11950.0
2021-10-20 13:55:00,66.72,66.73,66.68,66.7,9612.0,59.5072,59.5162,59.4716,59.4894,9612.0
2021-10-20 14:00:00,66.7,66.78,66.7,66.78,15783.0,59.4894,59.5608,59.4894,59.5608,15783.0
2021-10-20 14:05:00,66.77,66.81,66.77,66.8,16461.0,59.5518,59.5875,59.5518,59.5786,16461.0
2021-10-20 14:10:00,66.79,66.83,66.79,66.81,12138.0,59.5697,59.6053,59.5697,59.5875,12138.0
2021-10-20 14:15:00,66.81,66.86,66.75,66.76,22956.0,59.5875,59.6321,59.534,59.5429,22956.0
2021-10-20 14:20:00,66.75,66.77,66.74,66.74,17604.0,59.534,59.5518,59.5251,59.5251,17604.0
2021-10-20 14:25:00,66.75,66.77,66.71,66.73,13325.0,59.534,59.5518,59.4983,59.5162,13325.0
2021-10-20 14:30:00,66.73,66.79,66.72,66.73,13161.0,59.5162,59.5697,59.5072,59.5162,13161.0
2021-10-20 14:35:00,66.73,66.74,66.69,66.71,9679.0,59.5162,59.5251,59.4805,59.4983,9679.0
2021-10-20 14:40:00,66.7,66.72,66.66,66.66,15646.0,59.4894,59.5072,59.4537,59.4537,15646.0
2021-10-20 14:45:00,66.67,66.69,66.64,66.67,12347.0,59.4626,59.4805,59.4359,59.4626,12347.0
2021-10-20 14:50:00,66.67,66.69,66.65,66.69,20304.0,59.4626,59.4805,59.4448,59.4805,20304.0
2021-10-20 14:55:00,66.69,66.7,66.66,66.69,23453.0,59.4805,59.4894,59.4537,59.4805,23453.0
2021-10-20 15:00:00,66.7,66.75,66.7,66.75,16816.0,59.4894,59.534,59.4894,59.534,16816.0
2021-10-20 15:05:00,66.75,66.77,66.72,66.72,20981.0,59.534,59.5518,59.5072,59.5072,20981.0
2021-10-20 15:10:00,66.71,66.71,66.66,66.68,14081.0,59.4983,59.4983,59.4537,59.4716,14081.0
2021-10-20 15:15:00,66.67,66.67,66.6,66.62,24662.0,59.4626,59.4626,59.4002,59.418,24662.0
2021-10-20 15:20:00,66.62,66.66,66.6,66.65,14010.0,59.418,59.4537,59.4002,59.4448,14010.0
2021-10-20 15:25:00,66.64,66.66,66.6,66.61,23666.0,59.4359,59.4537,59.4002,59.4091,23666.0
2021-10-20 15:30:00,66.61,66.63,66.55,66.61,47788.0,59.4091,59.427,59.3556,59.4091,47788.0
2021-10-20 15:35:00,66.61,66.61,66.47,66.49,61279.0,59.4091,59.4091,59.2843,59.3021,61279.0
2021-10-20 15:40:00,66.48,66.51,66.44,66.48,69151.0,59.2932,59.3199,59.2575,59.2932,69151.0
2021-10-20 15:45:00,66.48,66.52,66.39,66.39,100383.0,59.2932,59.3289,59.2129,59.2129,100383.0
2021-10-20 15:50:00,66.42,66.5,66.4,66.47,140069.0,59.2397,59.311,59.2218,59.2843,140069.0
2021-10-20 15:55:00,66.47,66.62,66.46,66.62,269073.0,59.2843,59.418,59.2753,59.418,269073.0
2021-10-21 09:30:00,66.29,66.6,66.2,66.58,39437.0,59.1237,59.4002,59.0435,59.3824,39437.0
2021-10-21 09:35:00,66.51,66.6,66.42,66.58,12981.0,59.3199,59.4002,59.2397,59.3824,12981.0
2021-10-21 09:40:00,66.59,66.6,66.48,66.58,16476.0,59.3913,59.4002,59.2932,59.3824,16476.0
2021-10-21 09:45:00,66.58,66.65,66.49,66.59,12562.0,59.3824,59.4448,59.3021,59.3913,12562.0
2021-10-21 09:50:00,66.62,66.63,66.5,66.54,8033.0,59.418,59.427,59.311,59.3467,8033.0
2021-10-21 09:55:00,66.51,66.51,66.28,66.44,12227.0,59.3199,59.3199,59.1148,59.2575,12227.0
2021-10-21 10:00:00,66.44,66.45,66.24,66.39,14428.0,59.2575,59.2664,59.0791,59.2129,14428.0
2021-10-21 10:05:00,66.4,66.4,66.28,66.33,21215.0,59.2218,59.2218,59.1148,59.1594,21215.0
2021-10-21 10:10:00,66.34,66.37,66.23,66.26,20855.0,59.1683,59.1951,59.0702,59.097,20855.0
2021-10-21 10:15:00,66.28,66.29,66.1,66.14,39157.0,59.1148,59.1237,58.9543,58.9899,39157.0
2021-10-21 10:20:00,66.14,66.14,66.0,66.05,12681.0,58.9899,58.9899,58.8651,58.9097,12681.0
2021-10-21 10:25:00,66.03,66.1,65.99,66.08,16569.0,58.8918,58.9543,58.8562,58.9364,16569.0
2021-10-21 10:30:00,66.07,66.15,66.03,66.11,15363.0,58.9275,58.9989,58.8918,58.9632,15363.0
2021-10-21 10:35:00,66.11,66.17,66.06,66.11,18705.0,58.9632,59.0167,58.9186,58.9632,18705.0
2021-10-21 10:40:00,66.1,66.11,66.0,66.01,17667.0,58.9543,58.9632,58.8651,58.874,17667.0
2021-10-21 10:45:00,65.99,66.13,65.96,66.13,22487.0,58.8562,58.981,58.8294,58.981,22487.0
2021-10-21 10:50:00,66.11,66.11,65.95,65.95,16157.0,58.9632,58.9632,58.8205,58.8205,16157.0
2021-10-21 10:55:00,65.95,65.98,65.86,65.86,15016.0,58.8205,58.8472,58.7402,58.7402,15016.0
2021-10-21 11:00:00,65.85,65.86,65.8,65.84,9306.0,58.7313,58.7402,58.6867,58.7224,9306.0
2021-10-21 11:05:00,65.84,65.84,65.62,65.64,19775.0,58.7224,58.7224,58.5262,58.544,19775.0
2021-10-21 11:10:00,65.64,65.79,65.63,65.78,17122.0,58.544,58.6778,58.5351,58.6689,17122.0
2021-10-21 11:15:00,65.78,65.84,65.77,65.77,10914.0,58.6689,58.7224,58.6599,58.6599,10914.0
2021-10-21 11:20:00,65.76,65.8,65.74,65.76,21107.0,58.651,58.6867,58.6332,58.651,21107.0
2021-10-21 11:25:00,65.74,65.75,65.56,65.58,21678.0,58.6332,58.6421,58.4726,58.4905,21678.0
2021-10-21 11:30:00,65.6,65.65,65.59,65.61,12725.0,58.5083,58.5529,58.4994,58.5172,12725.0
2021-10-21 11:35:00,65.64,65.71,65.59,65.68,15672.0,58.544,58.6064,58.4994,58.5797,15672.0
2021-10-21 11:40:00,65.72,65.79,65.66,65.78,9293.0,58.6153,58.6778,58.5618,58.6689,9293.0
2021-10-21 11:45:00,65.77,65.81,65.74,65.8,8186.0,58.6599,58.6956,58.6332,58.6867,8186.0
2021-10-21 11:50:00,65.8,65.82,65.77,65.78,6434.0,58.6867,58.7045,58.6599,58.6689,6434.0
2021-10-21 11:55:00,65.77,65.78,65.73,65.73,7545.0,58.6599,58.6689,58.6243,58.6243,7545.0
2021-10-21 12:00:00,65.72,65.76,65.7,65.7,15315.0,58.6153,58.651,58.5975,58.5975,15315.0
2021-10-21 12:05:00,65.72,65.76,65.62,65.65,9538.0,58.6153,58.651,58.5262,58.5529,9538.0
2021-10-21 12:10:00,65.66,65.69,65.62,65.67,7344.0,58.5618,58.5886,58.5262,58.5707,7344.0
2021-10-21 12:15:00,65.67,65.71,65.62,65.64,13271.0,58.5707,58.6064,58.5262,58.544,13271.0
2021-10-21 12:20:00,65.65,65.68,65.62,65.64,6451.0,58.5529,58.5797,58.5262,58.544,6451.0
2021-10-21 12:25:00,65.65,65.68,65.62,65.67,10619.0,58.5529,58.5797,58.5262,58.5707,10619.0
2021-10-21 12:30:00,65.67,65.67,65.61,65.61,10218.0,58.5707,58.5707,58.5172,58.5172,10218.0
2021-10-21 12:35:00,65.61,65.62,65.57,65.62,8823.0,58.5172,58.5262,58.4816,58.5262,8823.0
2021-10-21 12:40:00,65.62,65.64,65.6,65.63,7125.0,58.5262,58.544,58.5083,58.5351,7125.0
2021-10-21 12:45:00,65.64,65.64,65.51,65.52,8828.0,58.544,58.544,58.428,58.437,8828.0
2021-10-21 12:50:00,65.52,65.57,65.51,65.57,6805.0,58.437,58.4816,58.428,58.4816,6805.0
2021-10-21 12:55:00,65.57,65.58,65.52,65.53,6880.0,58.4816,58.4905,58.437,58.4459,6880.0
2021-10-21 13:00:00,65.53,65.59,65.52,65.56,4103.0,58.4459,58.4994,58.437,58.4726,4103.0
2021-10-21 13:05:00,65.56,65.6,65.54,65.59,6410.0,58.4726,58.5083,58.4548,58.4994,6410.0
2021-10-21 13:10:00,65.58,65.69,65.56,65.69,10389.0,58.4905,58.5886,58.4726,58.5886,10389.0
2021-10-21 13:15:00,65.69,65.7,65.65,65.66,5833.0,58.5886,58.5975,58.5529,58.5618,5833.0
2021-10-21 13:20:00,65.66,65.71,65.66,65.7,7374.0,58.5618,58.6064,58.5618,58.5975,7374.0
2021-10-21 13:25:00,65.69,65.71,65.66,65.67,13973.0,58.5886,58.6064,58.5618,58.5707,13973.0
2021-10-21 13:30:00,65.66,65.68,65.65,65.67,3405.0,58.5618,58.5797,58.5529,58.5707,3405.0
2021-10-21 13:35:00,65.68,65.68,65.62,65.63,5423.0,58.5797,58.5797,58.5262,58.5351,5423.0
2021-10-21 13:40:00,65.62,65.64,65.58,65.61,10090.0,58.5262,58.544,58.4905,58.5172,10090.0
2021-10-21 13:45:00,65.59,65.61,65.57,65.57,14555.0,58.4994,58.5172,58.4816,58.4816,14555.0
2021-10-21 13:50:00,65.57,65.57,65.45,65.45,16333.0,58.4816,58.4816,58.3745,58.3745,16333.0
2021-10-21 13:55:00,65.45,65.49,65.44,65.47,15810.0,58.3745,58.4102,58.3656,58.3924,15810.0
2021-10-21 14:00:00,65.47,65.49,65.41,65.42,57279.0,58.3924,58.4102,58.3389,58.3478,57279.0
2021-10-21 14:05:00,65.41,65.57,65.41,65.55,13568.0,58.3389,58.4816,58.3389,58.4637,13568.0
2021-10-21 14:10:00,65.55,65.55,65.47,65.47,22221.0,58.4637,58.4637,58.3924,58.3924,22221.0
2021-10-21 14:15:00,65.48,65.53,65.46,65.52,17126.0,58.4013,58.4459,58.3835,58.437,17126.0
2021-10-21 14:20:00,65.51,65.55,65.49,65.52,15767.0,58.428,58.4637,58.4102,58.437,15767.0
2021-10-21 14:25:00,65.52,65.59,65.52,65.59,8685.0,58.437,58.4994,58.437,58.4994,8685.0
2021-10-21 14:30:00,65.59,65.66,65.57,65.66,12517.0,58.4994,58.5618,58.4816,58.5618,12517.0
2021-10-21 14:35:00,65.66,65.68,65.6,65.61,15130.0,58.5618,58.5797,58.5083,58.5172,15130.0
2021-10-21 14:40:00,65.61,65.62,65.54,65.61,11545.0,58.5172,58.5262,58.4548,58.5172,11545.0
2021-10-21 14:45:00,65.6,65.65,65.57,65.65,7586.0,58.5083,58.5529,58.4816,58.5529,7586.0
2021-10-21 14:50:00,65.65,65.66,65.61,65.64,5449.0,58.5529,58.5618,58.5172,58.544,5449.0
2021-10-21 14:55:00,65.63,65.64,65.6,65.63,11351.0,58.5351,58.544,58.5083,58.5351,11351.0
2021-10-21 15:00:00,65.64,65.66,65.63,65.64,12232.0,58.544,58.5618,58.5351,58.544,12232.0
2021-10-21 15:05:00,65.64,65.67,65.63,65.64,16317.0,58.544,58.5707,58.5351,58.544,16317.0
2021-10-21 15:10:00,65.64,65.68,65.61,65.63,17966.0,58.544,58.5797,58.5172,58.5351,17966.0
2021-10-21 15:15:00,65.63,65.68,65.59,65.67,13268.0,58.5351,58.5797,58.4994,58.5707,13268.0
2021-10-21 15:20:00,65.67,65.75,65.66,65.74,12088.0,58.5707,58.6421,58.5618,58.6332,12088.0
2021-10-21 15:25:00,65.73,65.74,65.66,65.69,13936.0,58.6243,58.6332,58.5618,58.5886,13936.0
2021-10-21 15:30:00,65.69,65.77,65.66,65.77,20022.0,58.5886,58.6599,58.5618,58.6599,20022.0
2021-10-21 15:35:00,65.77,65.81,65.73,65.73,20288.0,58.6599,58.6956,58.6243,58.6243,20288.0
2021-10-21 15:40:00,65.73,65.82,65.73,65.81,17072.0,58.6243,58.7045,58.6243,58.6956,17072.0
2021-10-21 15:45:00,65.8,65.85,65.79,65.79,23686.0,58.6867,58.7313,58.6778,58.6778,23686.0
2021-10-21 15:50:00,65.8,65.85,65.8,65.83,49718.0,58.6867,58.7313,58.6867,58.7135,49718.0
2021-10-21 15:55:00,65.84,65.87,65.79,65.79,127715.0,58.7224,58.7491,58.6778,58.6778,127715.0
2021-10-22 09:30:00,66.06,66.31,65.94,66.03,62603.0,58.9186,59.1416,58.8116,58.8918,62603.0
2021-10-22 09:35:00,66.03,66.21,65.93,66.21,36045.0,58.8918,59.0524,58.8026,59.0524,36045.0
2021-10-22 09:40:00,66.2,66.2,66.08,66.09,17861.0,59.0435,59.0435,58.9364,58.9453,17861.0
2021-10-22 09:45:00,66.12,66.31,66.12,66.25,19600.0,58.9721,59.1416,58.9721,59.088,19600.0
2021-10-22 09:50:00,66.23,66.33,66.2,66.22,13511.0,59.0702,59.1594,59.0435,59.0613,13511.0
2021-10-22 09:55:00,66.25,66.36,66.25,66.34,28920.0,59.088,59.1862,59.088,59.1683,28920.0
2021-10-22 10:00:00,66.35,66.41,66.27,66.35,20002.0,59.1772,59.2308,59.1059,59.1772,20002.0
2021-10-22 10:05:00,66.33,66.35,66.22,66.22,9694.0,59.1594,59.1772,59.0613,59.0613,9694.0
2021-10-22 10:10:00,66.24,66.38,66.22,66.29,27174.0,59.0791,59.204,59.0613,59.1237,27174.0
2021-10-22 10:15:00,66.28,66.29,66.22,66.25,16373.0,59.1148,59.1237,59.0613,59.088,16373.0
2021-10-22 10:20:00,66.25,66.25,66.14,66.14,24826.0,59.088,59.088,58.9899,58.9899,24826.0
2021-10-22 10:25:00,66.16,66.23,66.13,66.2,15608.0,59.0078,59.0702,58.981,59.0435,15608.0
2021-10-22 10:30:00,66.19,66.2,66.06,66.06,12498.0,59.0345,59.0435,58.9186,58.9186,12498.0
2021-10-22 10:35:00,66.05,66.11,66.01,66.02,23463.0,58.9097,58.9632,58.874,58.8829,23463.0
2021-10-22 10:40:00,66.03,66.09,65.97,65.97,21324.0,58.8918,58.9453,58.8383,58.8383,21324.0
2021-10-22 10:45:00,65.98,66.01,65.88,65.89,17744.0,58.8472,58.874,58.758,58.767,17744.0
2021-10-22 10:50:00,65.87,65.9,65.76,65.78,113154.0,58.7491,58.7759,58.651,58.6689,113154.0
2021-10-22 10:55:00,65.78,65.79,65.66,65.66,91800.0,58.6689,58.6778,58.5618,58.5618,91800.0
2021-10-22 11:00:00,65.66,65.78,65.65,65.72,26595.0,58.5618,58.6689,58.5529,58.6153,26595.0
2021-10-22 11:05:00,65.72,65.82,65.7,65.78,24546.0,58.6153,58.7045,58.5975,58.6689,24546.0
2021-10-22 11:10:00,65.77,65.81,65.7,65.73,14427.0,58.6599,58.6956,58.5975,58.6243,14427.0
2021-10-22 11:15:00,65.72,65.81,65.69,65.77,43382.0,58.6153,58.6956,58.5886,58.6599,43382.0
2021-10-22 11:20:00,65.78,65.8,65.64,65.67,18442.0,58.6689,58.6867,58.544,58.5707,18442.0
2021-10-22 11:25:00,65.66,65.67,65.59,65.64,11115.0,58.5618,58.5707,58.4994,58.544,11115.0
2021-10-22 11:30:00,65.63,65.67,65.6,65.61,18297.0,58.5351,58.5707,58.5083,58.5172,18297.0
2021-10-22 11:35:00,65.61,65.63,65.5,65.51,23483.0,58.5172,58.5351,58.4191,58.428,23483.0
2021-10-22 11:40:00,65.52,65.57,65.38,65.42,52852.0,58.437,58.4816,58.3121,58.3478,52852.0
2021-10-22 11:45:00,65.42,65.44,65.35,65.36,46120.0,58.3478,58.3656,58.2853,58.2943,46120.0
2021-10-22 11:50:00,65.36,65.45,65.33,65.37,35408.0,58.2943,58.3745,58.2675,58.3032,35408.0
2021-10-22 11:55:00,65.35,65.42,65.33,65.37,20964.0,58.2853,58.3478,58.2675,58.3032,20964.0
2021-10-22 12:00:00,65.37,65.5,65.3,65.48,25597.0,58.3032,58.4191,58.2407,58.4013,25597.0
2021-10-22 12:05:00,65.49,65.55,65.45,65.51,14288.0,58.4102,58.4637,58.3745,58.428,14288.0
2021-10-22 12:10:00,65.5,65.51,65.46,65.5,15167.0,58.4191,58.428,58.3835,58.4191,15167.0
2021-10-22 12:15:00,65.5,65.52,65.45,65.48,29009.0,58.4191,58.437,58.3745,58.4013,29009.0
2021-10-22 12:20:00,65.48,65.56,65.47,65.5,13841.0,58.4013,58.4726,58.3924,58.4191,13841.0
2021-10-22 12:25:00,65.5,65.53,65.45,65.53,10005.0,58.4191,58.4459,58.3745,58.4459,10005.0
2021-10-22 12:30:00,65.52,65.56,65.5,65.55,17199.0,58.437,58.4726,58.4191,58.4637,17199.0
2021-10-22 12:35:00,65.55,65.58,65.53,65.54,14571.0,58.4637,58.4905,58.4459,58.4548,14571.0
2021-10-22 12:40:00,65.54,65.6,65.54,65.57,39446.0,58.4548,58.5083,58.4548,58.4816,39446.0
2021-10-22 12:45:00,65.57,65.58,65.53,65.56,20475.0,58.4816,58.4905,58.4459,58.4726,20475.0
2021-10-22 12:50:00,65.56,65.6,65.52,65.59,9867.0,58.4726,58.5083,58.437,58.4994,9867.0
2021-10-22 12:55:00,65.6,65.61,65.56,65.6,15341.0,58.5083,58.5172,58.4726,58.5083,15341.0
2021-10-22 13:00:00,65.6,65.64,65.59,65.64,32456.0,58.5083,58.544,58.4994,58.544,32456.0
2021-10-22 13:05:00,65.63,65.71,65.62,65.71,11810.0,58.5351,58.6064,58.5262,58.6064,11810.0
2021-10-22 13:10:00,65.71,65.71,65.67,65.67,12359.0,58.6064,58.6064,58.5707,58.5707,12359.0
2021-10-22 13:15:00,65.68,65.74,65.66,65.72,8262.0,58.5797,58.6332,58.5618,58.6153,8262.0
2021-10-22 13:20:00,65.72,65.8,65.71,65.78,119013.0,58.6153,58.6867,58.6064,58.6689,119013.0
2021-10-22 13:25:00,65.77,65.77,65.7,65.7,16112.0,58.6599,58.6599,58.5975,58.5975,16112.0
2021-10-22 13:30:00,65.72,65.76,65.7,65.75,18498.0,58.6153,58.651,58.5975,58.6421,18498.0
2021-10-22 13:35:00,65.75,65.81,65.73,65.81,17469.0,58.6421,58.6956,58.6243,58.6956,17469.0
2021-10-22 13:40:00,65.81,65.86,65.8,65.82,22254.0,58.6956,58.7402,58.6867,58.7045,22254.0
2021-10-22 13:45:00,65.83,65.85,65.8,65.85,32193.0,58.7135,58.7313,58.6867,58.7313,32193.0
2021-10-22 13:50:00,65.85,65.94,65.83,65.92,21962.0,58.7313,58.8116,58.7135,58.7937,21962.0
2021-10-22 13:55:00,65.93,65.94,65.84,65.84,27212.0,58.8026,58.8116,58.7224,58.7224,27212.0
2021-10-22 14:00:00,65.84,65.9,65.82,65.83,17620.0,58.7224,58.7759,58.7045,58.7135,17620.0
2021-10-22 14:05:00,65.83,65.9,65.83,65.89,18798.0,58.7135,58.7759,58.7135,58.767,18798.0
2021-10-22 14:10:00,65.89,65.96,65.89,65.9,20913.0,58.767,58.8294,58.767,58.7759,20913.0
2021-10-22 14:15:00,65.9,65.9,65.83,65.86,10077.0,58.7759,58.7759,58.7135,58.7402,10077.0
2021-10-22 14:20:00,65.87,65.9,65.85,65.9,14916.0,58.7491,58.7759,58.7313,58.7759,14916.0
2021-10-22 14:25:00,65.9,65.95,65.9,65.94,12970.0,58.7759,58.8205,58.7759,58.8116,12970.0
2021-10-22 14:30:00,65.94,65.99,65.92,65.96,18199.0,58.8116,58.8562,58.7937,58.8294,18199.0
2021-10-22 14:35:00,65.98,66.03,65.96,65.96,21912.0,58.8472,58.8918,58.8294,58.8294,21912.0
2021-10-22 14:40:00,65.97,65.99,65.96,65.98,10785.0,58.8383,58.8562,58.8294,58.8472,10785.0
2021-10-22 14:45:00,65.97,66.04,65.96,66.03,14617.0,58.8383,58.9007,58.8294,58.8918,14617.0
2021-10-22 14:50:00,66.03,66.04,65.94,65.95,8337.0,58.8918,58.9007,58.8116,58.8205,8337.0
2021-10-22 14:55:00,65.95,65.95,65.92,65.94,11369.0,58.8205,58.8205,58.7937,58.8116,11369.0
2021-10-22 15:00:00,65.93,65.97,65.9,65.92,20056.0,58.8026,58.8383,58.7759,58.7937,20056.0
2021-10-22 15:05:00,65.92,65.99,65.92,65.97,14928.0,58.7937,58.8562,58.7937,58.8383,14928.0
2021-10-22 15:10:00,65.97,65.99,65.93,65.95,28383.0,58.8383,58.8562,58.8026,58.8205,28383.0
2021-10-22 15:15:00,65.95,65.99,65.92,65.92,23658.0,58.8205,58.8562,58.7937,58.7937,23658.0
2021-10-22 15:20:00,65.92,65.99,65.9,65.92,31286.0,58.7937,58.8562,58.7759,58.7937,31286.0
2021-10-22 15:25:00,65.92,65.95,65.91,65.95,26369.0,58.7937,58.8205,58.7848,58.8205,26369.0
2021-10-22 15:30:00,65.95,66.08,65.94,66.04,48012.0,58.8205,58.9364,58.8116,58.9007,48012.0
2021-10-22 15:35:00,66.05,66.07,65.94,65.95,44783.0,58.9097,58.9275,58.8116,58.8205,44783.0
2021-10-22 15:40:00,65.94,65.96,65.88,65.89,67529.0,58.8116,58.8294,58.758,58.767,67529.0
2021-10-22 15:45:00,65.89,65.92,65.84,65.87,75913.0,58.767,58.7937,58.7224,58.7491,75913.0
2021-10-22 15:50:00,65.88,65.99,65.84,65.98,104435.0,58.758,58.8562,58.7224,58.8472,104435.0
2021-10-22 15:55:00,65.98,65.98,65.82,65.87,351666.0,58.8472,58.8472,58.7045,58.7491,351666.0
2021-10-25 09:30:00,66.06,66.18,65.62,65.77,47000.0,58.9186,59.0256,58.5262,58.6599,47000.0
2021-10-25 09:35:00,65.75,66.1,65.72,65.95,22381.0,58.6421,58.9543,58.6153,58.8205,22381.0
2021-10-25 09:40:00,65.97,66.0,65.75,65.81,13150.0,58.8383,58.8651,58.6421,58.6956,13150.0
2021-10-25 09:45:00,65.83,65.83,65.66,65.72,7799.0,58.7135,58.7135,58.5618,58.6153,7799.0
2021-10-25 09:50:00,65.67,65.79,65.59,65.79,10412.0,58.5707,58.6778,58.4994,58.6778,10412.0
2021-10-25 09:55:00,65.8,65.92,65.77,65.86,7300.0,58.6867,58.7937,58.6599,58.7402,7300.0
2021-10-25 10:00:00,65.87,65.97,65.86,65.9,15078.0,58.7491,58.8383,58.7402,58.7759,15078.0
2021-10-25 10:05:00,65.91,65.95,65.83,65.87,39559.0,58.7848,58.8205,58.7135,58.7491,39559.0
2021-10-25 10:10:00,65.86,65.87,65.69,65.71,19349.0,58.7402,58.7491,58.5886,58.6064,19349.0
2021-10-25 10:15:00,65.72,65.86,65.72,65.79,11833.0,58.6153,58.7402,58.6153,58.6778,11833.0
2021-10-25 10:20:00,65.8,65.81,65.61,65.72,21059.0,58.6867,58.6956,58.5172,58.6153,21059.0
2021-10-25 10:25:00,65.73,65.73,65.62,65.62,13466.0,58.6243,58.6243,58.5262,58.5262,13466.0
2021-10-25 10:30:00,65.61,65.72,65.58,65.72,15896.0,58.5172,58.6153,58.4905,58.6153,15896.0
2021-10-25 10:35:00,65.73,65.73,65.64,65.68,8055.0,58.6243,58.6243,58.544,58.5797,8055.0
2021-10-25 10:40:00,65.68,65.68,65.59,65.62,16540.0,58.5797,58.5797,58.4994,58.5262,16540.0
2021-10-25 10:45:00,65.62,65.72,65.6,65.72,20058.0,58.5262,58.6153,58.5083,58.6153,20058.0
2021-10-25 10:50:00,65.73,65.76,65.67,65.67,10672.0,58.6243,58.651,58.5707,58.5707,10672.0
2021-10-25 10:55:00,65.7,65.7,65.63,65.64,21461.0,58.5975,58.5975,58.5351,58.544,21461.0
2021-10-25 11:00:00,65.66,65.72,65.62,65.68,14981.0,58.5618,58.6153,58.5262,58.5797,14981.0
2021-10-25 11:05:00,65.66,65.73,65.65,65.71,13617.0,58.5618,58.6243,58.5529,58.6064,13617.0
2021-10-25 11:10:00,65.7,65.72,65.64,65.65,8595.0,58.5975,58.6153,58.544,58.5529,8595.0
2021-10-25 11:15:00,65.65,65.76,65.65,65.73,14330.0,58.5529,58.651,58.5529,58.6243,14330.0
2021-10-25 11:20:00,65.73,65.82,65.72,65.76,23187.0,58.6243,58.7045,58.6153,58.651,23187.0
2021-10-25 11:25:00,65.76,65.78,65.71,65.77,9181.0,58.651,58.6689,58.6064,58.6599,9181.0
2021-10-25 11:30:00,65.78,65.8,65.73,65.77,13229.0,58.6689,58.6867,58.6243,58.6599,13229.0
2021-10-25 11:35:00,65.78,65.79,65.72,65.75,6579.0,58.6689,58.6778,58.6153,58.6421,6579.0
2021-10-25 11:40:00,65.75,65.85,65.75,65.84,9624.0,58.6421,58.7313,58.6421,58.7224,9624.0
2021-10-25 11:45:00,65.84,65.85,65.78,65.79,10534.0,58.7224,58.7313,58.6689,58.6778,10534.0
2021-10-25 11:50:00,65.78,65.84,65.77,65.8,11750.0,58.6689,58.7224,58.6599,58.6867,11750.0
2021-10-25 11:55:00,65.8,65.82,65.77,65.82,14821.0,58.6867,58.7045,58.6599,58.7045,14821.0
2021-10-25 12:00:00,65.83,65.83,65.73,65.78,10816.0,58.7135,58.7135,58.6243,58.6689,10816.0
2021-10-25 12:05:00,65.78,65.84,65.75,65.81,10022.0,58.6689,58.7224,58.6421,58.6956,10022.0
2021-10-25 12:10:00,65.83,65.87,65.82,65.83,15231.0,58.7135,58.7491,58.7045,58.7135,15231.0
2021-10-25 12:15:00,65.82,65.85,65.8,65.8,7941.0,58.7045,58.7313,58.6867,58.6867,7941.0
2021-10-25 12:20:00,65.8,65.85,65.76,65.84,14776.0,58.6867,58.7313,58.651,58.7224,14776.0
2021-10-25 12:25:00,65.85,65.88,65.82,65.83,7400.0,58.7313,58.758,58.7045,58.7135,7400.0
2021-10-25 12:30:00,65.84,65.84,65.77,65.77,8026.0,58.7224,58.7224,58.6599,58.6599,8026.0
2021-10-25 12:35:00,65.76,65.76,65.69,65.7,8094.0,58.651,58.651,58.5886,58.5975,8094.0
2021-10-25 12:40:00,65.71,65.76,65.68,65.69,10484.0,58.6064,58.651,58.5797,58.5886,10484.0
2021-10-25 12:45:00,65.68,65.71,65.66,65.7,12404.0,58.5797,58.6064,58.5618,58.5975,12404.0
2021-10-25 12:50:00,65.7,65.7,65.62,65.64,17263.0,58.5975,58.5975,58.5262,58.544,17263.0
2021-10-25 12:55:00,65.64,65.66,65.62,65.62,6351.0,58.544,58.5618,58.5262,58.5262,6351.0
2021-10-25 13:00:00,65.63,65.74,65.63,65.73,8882.0,58.5351,58.6332,58.5351,58.6243,8882.0
2021-10-25 13:05:00,65.73,65.83,65.73,65.83,11853.0,58.6243,58.7135,58.6243,58.7135,11853.0
2021-10-25 13:10:00,65.83,65.91,65.82,65.89,15190.0,58.7135,58.7848,58.7045,58.767,15190.0
2021-10-25 13:15:00,65.89,65.9,65.85,65.86,6271.0,58.767,58.7759,58.7313,58.7402,6271.0
2021-10-25 13:20:00,65.84,65.86,65.81,65.84,10038.0,58.7224,58.7402,58.6956,58.7224,10038.0
2021-10-25 13:25:00,65.84,65.88,65.83,65.88,10287.0,58.7224,58.758,58.7135,58.758,10287.0
2021-10-25 13:30:00,65.88,65.88,65.82,65.84,8782.0,58.758,58.758,58.7045,58.7224,8782.0
2021-10-25 13:35:00,65.84,65.84,65.77,65.78,5563.0,58.7224,58.7224,58.6599,58.6689,5563.0
2021-10-25 13:40:00,65.78,65.79,65.75,65.78,16574.0,58.6689,58.6778,58.6421,58.6689,16574.0
2021-10-25 13:45:00,65.78,65.81,65.77,65.81,9090.0,58.6689,58.6956,58.6599,58.6956,9090.0
2021-10-25 13:50:00,65.8,65.85,65.79,65.84,8845.0,58.6867,58.7313,58.6778,58.7224,8845.0
2021-10-25 13:55:00,65.84,65.88,65.83,65.88,14700.0,58.7224,58.758,58.7135,58.758,14700.0
2021-10-25 14:00:00,65.87,65.89,65.84,65.86,16485.0,58.7491,58.767,58.7224,58.7402,16485.0
2021-10-25 14:05:00,65.89,65.91,65.87,65.9,8024.0,58.767,58.7848,58.7491,58.7759,8024.0
2021-10-25 14:10:00,65.9,65.92,65.87,65.91,21750.0,58.7759,58.7937,58.7491,58.7848,21750.0
2021-10-25 14:15:00,65.92,65.96,65.92,65.94,18779.0,58.7937,58.8294,58.7937,58.8116,18779.0
2021-10-25 14:20:00,65.94,66.0,65.93,65.99,13694.0,58.8116,58.8651,58.8026,58.8562,13694.0
2021-10-25 14:25:00,65.99,66.0,65.94,65.95,14891.0,58.8562,58.8651,58.8116,58.8205,14891.0
2021-10-25 14:30:00,65.97,65.97,65.85,65.88,19230.0,58.8383,58.8383,58.7313,58.758,19230.0
2021-10-25 14:35:00,65.89,65.89,65.85,65.88,9582.0,58.767,58.767,58.7313,58.758,9582.0
2021-10-25 14:40:00,65.88,65.92,65.87,65.91,13173.0,58.758,58.7937,58.7491,58.7848,13173.0
2021-10-25 14:45:00,65.91,65.94,65.9,65.92,11373.0,58.7848,58.8116,58.7759,58.7937,11373.0
2021-10-25 14:50:00,65.92,65.95,65.91,65.94,8219.0,58.7937,58.8205,58.7848,58.8116,8219.0
2021-10-25 14:55:00,65.95,65.96,65.89,65.9,12790.0,58.8205,58.8294,58.767,58.7759,12790.0
2021-10-25 15:00:00,65.9,65.9,65.84,65.89,82212.0,58.7759,58.7759,58.7224,58.767,82212.0
2021-10-25 15:05:00,65.89,65.89,65.81,65.82,20172.0,58.767,58.767,58.6956,58.7045,20172.0
2021-10-25 15:10:00,65.81,65.84,65.77,65.77,13046.0,58.6956,58.7224,58.6599,58.6599,13046.0
2021-10-25 15:15:00,65.77,65.77,65.72,65.73,12918.0,58.6599,58.6599,58.6153,58.6243,12918.0
2021-10-25 15:20:00,65.73,65.78,65.7,65.7,16630.0,58.6243,58.6689,58.5975,58.5975,16630.0
2021-10-25 15:25:00,65.7,65.72,65.67,65.71,19865.0,58.5975,58.6153,58.5707,58.6064,19865.0
2021-10-25 15:30:00,65.7,65.71,65.63,65.66,32079.0,58.5975,58.6064,58.5351,58.5618,32079.0
2021-10-25 15:35:00,65.66,65.72,65.65,65.72,26597.0,58.5618,58.6153,58.5529,58.6153,26597.0
2021-10-25 15:40:00,65.72,65.77,65.71,65.76,45472.0,58.6153,58.6599,58.6064,58.651,45472.0
2021-10-25 15:45:00,65.75,65.76,65.7,65.72,50960.0,58.6421,58.651,58.5975,58.6153,50960.0
2021-10-25 15:50:00,65.72,65.73,65.62,65.63,81345.0,58.6153,58.6243,58.5262,58.5351,81345.0
2021-10-25 15:55:00,65.64,65.65,65.55,65.65,221915.0,58.544,58.5529,58.4637,58.5529,221915.0
2021-10-26 09:30:00,65.99,66.04,65.74,65.74,39716.0,58.8562,58.9007,58.6332,58.6332,39716.0
2021-10-26 09:35:00,65.72,65.99,65.72,65.95,11906.0,58.6153,58.8562,58.6153,58.8205,11906.0
2021-10-26 09:40:00,65.91,66.04,65.9,65.94,37570.0,58.7848,58.9007,58.7759,58.8116,37570.0
2021-10-26 09:45:00,65.94,66.07,65.94,66.05,33337.0,58.8116,58.9275,58.8116,58.9097,33337.0
2021-10-26 09:50:00,66.03,66.22,66.03,66.14,26102.0,58.8918,59.0613,58.8918,58.9899,26102.0
2021-10-26 09:55:00,66.13,66.19,65.95,65.95,21979.0,58.981,59.0345,58.8205,58.8205,21979.0
2021-10-26 10:00:00,65.93,66.18,65.87,66.14,18569.0,58.8026,59.0256,58.7491,58.9899,18569.0
2021-10-26 10:05:00,66.13,66.13,66.0,66.11,24920.0,58.981,58.981,58.8651,58.9632,24920.0
2021-10-26 10:10:00,66.11,66.23,66.09,66.17,13886.0,58.9632,59.0702,58.9453,59.0167,13886.0
2021-10-26 10:15:00,66.16,66.19,66.11,66.15,16228.0,59.0078,59.0345,58.9632,58.9989,16228.0
2021-10-26 10:20:00,66.14,66.16,66.07,66.15,20917.0,58.9899,59.0078,58.9275,58.9989,20917.0
2021-10-26 10:25:00,66.13,66.14,66.01,66.04,20702.0,58.981,58.9899,58.874,58.9007,20702.0
2021-10-26 10:30:00,66.03,66.05,65.95,65.95,32701.0,58.8918,58.9097,58.8205,58.8205,32701.0
2021-10-26 10:35:00,65.95,65.96,65.84,65.88,29958.0,58.8205,58.8294,58.7224,58.758,29958.0
2021-10-26 10:40:00,65.88,65.88,65.75,65.87,18276.0,58.758,58.758,58.6421,58.7491,18276.0
2021-10-26 10:45:00,65.87,65.91,65.83,65.88,31089.0,58.7491,58.7848,58.7135,58.758,31089.0
2021-10-26 10:50:00,65.89,65.96,65.86,65.93,17770.0,58.767,58.8294,58.7402,58.8026,17770.0
2021-10-26 10:55:00,65.92,66.02,65.92,65.99,30290.0,58.7937,58.8829,58.7937,58.8562,30290.0
2021-10-26 11:00:00,66.02,66.06,65.97,66.02,20255.0,58.8829,58.9186,58.8383,58.8829,20255.0
2021-10-26 11:05:00,66.03,66.03,65.96,65.96,19823.0,58.8918,58.8918,58.8294,58.8294,19823.0
2021-10-26 11:10:00,65.96,66.0,65.92,65.97,22835.0,58.8294,58.8651,58.7937,58.8383,22835.0
2021-10-26 11:15:00,65.97,66.04,65.96,66.02,9984.0,58.8383,58.9007,58.8294,58.8829,9984.0
2021-10-26 11:20:00,66.03,66.04,65.99,66.01,12467.0,58.8918,58.9007,58.8562,58.874,12467.0
2021-10-26 11:25:00,66.01,66.01,65.95,65.99,13380.0,58.874,58.874,58.8205,58.8562,13380.0
2021-10-26 11:30:00,65.99,66.12,65.98,66.07,41253.0,58.8562,58.9721,58.8472,58.9275,41253.0
2021-10-26 11:35:00,66.06,66.15,66.04,66.12,20217.0,58.9186,58.9989,58.9007,58.9721,20217.0
2021-10-26 11:40:00,66.11,66.16,66.09,66.1,8953.0,58.9632,59.0078,58.9453,58.9543,8953.0
2021-10-26 11:45:00,66.1,66.1,65.96,65.96,14298.0,58.9543,58.9543,58.8294,58.8294,14298.0
2021-10-26 11:50:00,65.96,65.99,65.93,65.98,24136.0,58.8294,58.8562,58.8026,58.8472,24136.0
2021-10-26 11:55:00,65.99,66.0,65.87,65.88,16850.0,58.8562,58.8651,58.7491,58.758,16850.0
2021-10-26 12:00:00,65.88,65.89,65.73,65.74,9346.0,58.758,58.767,58.6243,58.6332,9346.0
2021-10-26 12:05:00,65.73,65.8,65.72,65.74,10444.0,58.6243,58.6867,58.6153,58.6332,10444.0
2021-10-26 12:10:00,65.73,65.74,65.65,65.68,14520.0,58.6243,58.6332,58.5529,58.5797,14520.0
2021-10-26 12:15:00,65.68,65.69,65.63,65.68,15711.0,58.5797,58.5886,58.5351,58.5797,15711.0
2021-10-26 12:20:00,65.68,65.68,65.6,65.65,8645.0,58.5797,58.5797,58.5083,58.5529,8645.0
2021-10-26 12:25:00,65.66,65.68,65.63,65.64,11994.0,58.5618,58.5797,58.5351,58.544,11994.0
2021-10-26 12:30:00,65.63,65.64,65.55,65.57,11700.0,58.5351,58.544,58.4637,58.4816,11700.0
2021-10-26 12:35:00,65.56,65.57,65.42,65.44,13604.0,58.4726,58.4816,58.3478,58.3656,13604.0
2021-10-26 12:40:00,65.43,65.48,65.39,65.44,29845.0,58.3567,58.4013,58.321,58.3656,29845.0
2021-10-26 12:45:00,65.43,65.45,65.35,65.36,27171.0,58.3567,58.3745,58.2853,58.2943,27171.0
2021-10-26 12:50:00,65.35,65.42,65.33,65.39,15741.0,58.2853,58.3478,58.2675,58.321,15741.0
2021-10-26 12:55:00,65.39,65.47,65.37,65.45,14913.0,58.321,58.3924,58.3032,58.3745,14913.0
2021-10-26 13:00:00,65.44,65.46,65.39,65.44,16565.0,58.3656,58.3835,58.321,58.3656,16565.0
2021-10-26 13:05:00,65.44,65.55,65.44,65.52,11939.0,58.3656,58.4637,58.3656,58.437,11939.0
2021-10-26 13:10:00,65.52,65.52,65.47,65.48,13702.0,58.437,58.437,58.3924,58.4013,13702.0
2021-10-26 13:15:00,65.48,65.5,65.45,65.48,11310.0,58.4013,58.4191,58.3745,58.4013,11310.0
2021-10-26 13:20:00,65.49,65.5,65.44,65.45,13468.0,58.4102,58.4191,58.3656,58.3745,13468.0
2021-10-26 13:25:00,65.44,65.5,65.42,65.47,13643.0,58.3656,58.4191,58.3478,58.3924,13643.0
2021-10-26 13:30:00,65.48,65.54,65.44,65.54,12645.0,58.4013,58.4548,58.3656,58.4548,12645.0
2021-10-26 13:35:00,65.53,65.58,65.52,65.55,10634.0,58.4459,58.4905,58.437,58.4637,10634.0
2021-10-26 13:40:00,65.54,65.59,65.53,65.53,11348.0,58.4548,58.4994,58.4459,58.4459,11348.0
2021-10-26 13:45:00,65.53,65.59,65.53,65.56,17811.0,58.4459,58.4994,58.4459,58.4726,17811.0
2021-10-26 13:50:00,65.57,65.58,65.55,65.57,9530.0,58.4816,58.4905,58.4637,58.4816,9530.0
2021-10-26 13:55:00,65.58,65.6,65.55,65.57,16261.0,58.4905,58.5083,58.4637,58.4816,16261.0
2021-10-26 14:00:00,65.57,65.63,65.57,65.62,21374.0,58.4816,58.5351,58.4816,58.5262,21374.0
2021-10-26 14:05:00,65.63,65.7,65.58,65.7,27835.0,58.5351,58.5975,58.4905,58.5975,27835.0
2021-10-26 14:10:00,65.69,65.75,65.66,65.74,11920.0,58.5886,58.6421,58.5618,58.6332,11920.0
2021-10-26 14:15:00,65.74,65.78,65.72,65.73,14536.0,58.6332,58.6689,58.6153,58.6243,14536.0
2021-10-26 14:20:00,65.72,65.72,65.67,65.71,10223.0,58.6153,58.6153,58.5707,58.6064,10223.0
2021-10-26 14:25:00,65.72,65.72,65.63,65.65,13648.0,58.6153,58.6153,58.5351,58.5529,13648.0
2021-10-26 14:30:00,65.65,65.71,65.65,65.67,12171.0,58.5529,58.6064,58.5529,58.5707,12171.0
2021-10-26 14:35:00,65.67,65.67,65.61,65.61,11445.0,58.5707,58.5707,58.5172,58.5172,11445.0
2021-10-26 14:40:00,65.6,65.65,65.6,65.64,59008.0,58.5083,58.5529,58.5083,58.544,59008.0
2021-10-26 14:45:00,65.63,65.64,65.61,65.62,11428.0,58.5351,58.544,58.5172,58.5262,11428.0
2021-10-26 14:50:00,65.62,65.65,65.59,65.64,10454.0,58.5262,58.5529,58.4994,58.544,10454.0
2021-10-26 14:55:00,65.64,65.71,65.64,65.71,8024.0,58.544,58.6064,58.544,58.6064,8024.0
2021-10-26 15:00:00,65.7,65.78,65.69,65.77,18646.0,58.5975,58.6689,58.5886,58.6599,18646.0
2021-10-26 15:05:00,65.77,65.8,65.75,65.78,21763.0,58.6599,58.6867,58.6421,58.6689,21763.0
2021-10-26 15:10:00,65.78,65.79,65.73,65.74,23387.0,58.6689,58.6778,58.6243,58.6332,23387.0
2021-10-26 15:15:00,65.76,65.78,65.72,65.75,15507.0,58.651,58.6689,58.6153,58.6421,15507.0
2021-10-26 15:20:00,65.76,65.78,65.71,65.76,15881.0,58.651,58.6689,58.6064,58.651,15881.0
2021-10-26 15:25:00,65.75,65.76,65.67,65.69,19761.0,58.6421,58.651,58.5707,58.5886,19761.0
2021-10-26 15:30:00,65.69,65.71,65.65,65.68,25835.0,58.5886,58.6064,58.5529,58.5797,25835.0
2021-10-26 15:35:00,65.67,65.68,65.62,65.62,27940.0,58.5707,58.5797,58.5262,58.5262,27940.0
2021-10-26 15:40:00,65.64,65.7,65.63,65.69,37952.0,58.544,58.5975,58.5351,58.5886,37952.0
2021-10-26 15:45:00,65.7,65.73,65.63,65.63,51104.0,58.5975,58.6243,58.5351,58.5351,51104.0
2021-10-26 15:50:00,65.64,65.66,65.52,65.55,83488.0,58.544,58.5618,58.437,58.4637,83488.0
2021-10-26 15:55:00,65.55,65.56,65.44,65.46,196920.0,58.4637,58.4726,58.3656,58.3835,196920.0
2021-10-27 09:30:00,65.31,65.31,64.67,64.68,84675.0,58.2497,58.2497,57.6789,57.6878,84675.0
2021-10-27 09:35:00,64.69,64.84,64.55,64.71,40453.0,57.6967,57.8305,57.5718,57.7145,40453.0
2021-10-27 09:40:00,64.67,64.83,64.63,64.75,34583.0,57.6789,57.8216,57.6432,57.7502,34583.0
2021-10-27 09:45:00,64.73,64.94,64.71,64.92,17629.0,57.7324,57.9197,57.7145,57.9018,17629.0
2021-10-27 09:50:00,64.88,65.18,64.88,65.16,10555.0,57.8662,58.1337,57.8662,58.1159,10555.0
2021-10-27 09:55:00,65.14,65.21,65.03,65.13,12299.0,58.098,58.1605,57.9999,58.0891,12299.0
2021-10-27 10:00:00,65.13,65.47,65.13,65.46,21658.0,58.0891,58.3924,58.0891,58.3835,21658.0
2021-10-27 10:05:00,65.47,65.65,65.47,65.65,39225.0,58.3924,58.5529,58.3924,58.5529,39225.0
2021-10-27 10:10:00,65.62,65.75,65.58,65.62,23060.0,58.5262,58.6421,58.4905,58.5262,23060.0
2021-10-27 10:15:00,65.6,65.63,65.49,65.52,45425.0,58.5083,58.5351,58.4102,58.437,45425.0
2021-10-27 10:20:00,65.52,65.61,65.45,65.45,25557.0,58.437,58.5172,58.3745,58.3745,25557.0
2021-10-27 10:25:00,65.45,65.47,65.12,65.19,35929.0,58.3745,58.3924,58.0802,58.1426,35929.0
2021-10-27 10:30:00,65.2,65.3,65.13,65.28,26467.0,58.1516,58.2407,58.0891,58.2229,26467.0
2021-10-27 10:35:00,65.27,65.3,65.14,65.19,21471.0,58.214,58.2407,58.098,58.1426,21471.0
2021-10-27 10:40:00,65.16,65.18,65.02,65.02,26048.0,58.1159,58.1337,57.991,57.991,26048.0
2021-10-27 10:45:00,65.03,65.06,64.92,65.03,22375.0,57.9999,58.0267,57.9018,57.9999,22375.0
2021-10-27 10:50:00,65.05,65.07,64.83,64.83,34874.0,58.0178,58.0356,57.8216,57.8216,34874.0
2021-10-27 10:55:00,64.84,64.97,64.7,64.95,46516.0,57.8305,57.9464,57.7056,57.9286,46516.0
2021-10-27 11:00:00,64.95,65.18,64.93,65.17,16912.0,57.9286,58.1337,57.9107,58.1248,16912.0
2021-10-27 11:05:00,65.17,65.18,65.0,65.03,16713.0,58.1248,58.1337,57.9732,57.9999,16713.0
2021-10-27 11:10:00,64.99,65.07,64.9,64.99,14968.0,57.9643,58.0356,57.884,57.9643,14968.0
2021-10-27 11:15:00,64.97,65.02,64.88,64.89,20145.0,57.9464,57.991,57.8662,57.8751,20145.0
2021-10-27 11:20:00,64.88,65.01,64.85,64.86,22857.0,57.8662,57.9821,57.8394,57.8483,22857.0
2021-10-27 11:25:00,64.86,64.95,64.81,64.91,15431.0,57.8483,57.9286,57.8037,57.8929,15431.0
2021-10-27 11:30:00,64.91,64.96,64.87,64.94,21766.0,57.8929,57.9375,57.8572,57.9197,21766.0
2021-10-27 11:35:00,64.95,64.96,64.87,64.93,18791.0,57.9286,57.9375,57.8572,57.9107,18791.0
2021-10-27 11:40:00,64.94,65.0,64.88,64.89,19865.0,57.9197,57.9732,57.8662,57.8751,19865.0
2021-10-27 11:45:00,64.88,64.92,64.74,64.75,14396.0,57.8662,57.9018,57.7413,57.7502,14396.0
2021-10-27 11:50:00,64.76,64.81,64.7,64.77,18983.0,57.7591,57.8037,57.7056,57.768,18983.0
2021-10-27 11:55:00,64.76,64.8,64.72,64.77,14608.0,57.7591,57.7948,57.7234,57.768,14608.0
2021-10-27 12:00:00,64.77,64.79,64.65,64.67,20705.0,57.768,57.7859,57.661,57.6789,20705.0
2021-10-27 12:05:00,64.67,64.81,64.67,64.79,13287.0,57.6789,57.8037,57.6789,57.7859,13287.0
2021-10-27 12:10:00,64.78,64.84,64.77,64.82,14097.0,57.777,57.8305,57.768,57.8126,14097.0
2021-10-27 12:15:00,64.83,64.85,64.77,64.81,29156.0,57.8216,57.8394,57.768,57.8037,29156.0
2021-10-27 12:20:00,64.81,64.84,64.77,64.79,30939.0,57.8037,57.8305,57.768,57.7859,30939.0
2021-10-27 12:25:00,64.8,64.82,64.71,64.78,23749.0,57.7948,57.8126,57.7145,57.777,23749.0
2021-10-27 12:30:00,64.75,64.77,64.55,64.56,41846.0,57.7502,57.768,57.5718,57.5807,41846.0
2021-10-27 12:35:00,64.53,64.56,64.48,64.51,15065.0,57.554,57.5807,57.5094,57.5362,15065.0
2021-10-27 12:40:00,64.5,64.55,64.48,64.55,8456.0,57.5272,57.5718,57.5094,57.5718,8456.0
2021-10-27 12:45:00,64.54,64.6,64.53,64.57,14498.0,57.5629,57.6164,57.554,57.5897,14498.0
2021-10-27 12:50:00,64.58,64.67,64.57,64.59,15808.0,57.5986,57.6789,57.5897,57.6075,15808.0
2021-10-27 12:55:00,64.58,64.61,64.55,64.6,8358.0,57.5986,57.6253,57.5718,57.6164,8358.0
2021-10-27 13:00:00,64.6,64.62,64.53,64.53,19647.0,57.6164,57.6343,57.554,57.554,19647.0
2021-10-27 13:05:00,64.55,64.62,64.54,64.61,9816.0,57.5718,57.6343,57.5629,57.6253,9816.0
2021-10-27 13:10:00,64.61,64.64,64.57,64.63,10196.0,57.6253,57.6521,57.5897,57.6432,10196.0
2021-10-27 13:15:00,64.62,64.65,64.59,64.62,11896.0,57.6343,57.661,57.6075,57.6343,11896.0
2021-10-27 13:20:00,64.63,64.65,64.61,64.62,10928.0,57.6432,57.661,57.6253,57.6343,10928.0
2021-10-27 13:25:00,64.62,64.62,64.54,64.54,11368.0,57.6343,57.6343,57.5629,57.5629,11368.0
2021-10-27 13:30:00,64.54,64.57,64.46,64.47,19642.0,57.5629,57.5897,57.4916,57.5005,19642.0
2021-10-27 13:35:00,64.47,64.52,64.46,64.52,11772.0,57.5005,57.5451,57.4916,57.5451,11772.0
2021-10-27 13:40:00,64.54,64.59,64.53,64.58,10522.0,57.5629,57.6075,57.554,57.5986,10522.0
2021-10-27 13:45:00,64.58,64.63,64.57,64.61,7109.0,57.5986,57.6432,57.5897,57.6253,7109.0
2021-10-27 13:50:00,64.62,64.72,64.61,64.71,14266.0,57.6343,57.7234,57.6253,57.7145,14266.0
2021-10-27 13:55:00,64.7,64.72,64.67,64.7,7783.0,57.7056,57.7234,57.6789,57.7056,7783.0
2021-10-27 14:00:00,64.7,64.7,64.62,64.64,14657.0,57.7056,57.7056,57.6343,57.6521,14657.0
2021-10-27 14:05:00,64.64,64.65,64.59,64.62,14076.0,57.6521,57.661,57.6075,57.6343,14076.0
2021-10-27 14:10:00,64.62,64.64,64.59,64.6,17683.0,57.6343,57.6521,57.6075,57.6164,17683.0
2021-10-27 14:15:00,64.6,64.63,64.56,64.6,18460.0,57.6164,57.6432,57.5807,57.6164,18460.0
2021-10-27 14:20:00,64.6,64.65,64.6,64.62,11790.0,57.6164,57.661,57.6164,57.6343,11790.0
2021-10-27 14:25:00,64.61,64.62,64.54,64.57,37496.0,57.6253,57.6343,57.5629,57.5897,37496.0
2021-10-27 14:30:00,64.57,64.57,64.49,64.51,12919.0,57.5897,57.5897,57.5183,57.5362,12919.0
2021-10-27 14:35:00,64.51,64.51,64.45,64.45,14207.0,57.5362,57.5362,57.4826,57.4826,14207.0
2021-10-27 14:40:00,64.45,64.5,64.43,64.45,17038.0,57.4826,57.5272,57.4648,57.4826,17038.0
2021-10-27 14:45:00,64.45,64.47,64.4,64.41,24199.0,57.4826,57.5005,57.438,57.447,24199.0
2021-10-27 14:50:00,64.42,64.42,64.37,64.41,17446.0,57.4559,57.4559,57.4113,57.447,17446.0
2021-10-27 14:55:00,64.41,64.42,64.36,64.39,20826.0,57.447,57.4559,57.4024,57.4291,20826.0
2021-10-27 15:00:00,64.38,64.38,64.33,64.37,17540.0,57.4202,57.4202,57.3756,57.4113,17540.0
2021-10-27 15:05:00,64.37,64.38,64.29,64.33,36538.0,57.4113,57.4202,57.3399,57.3756,36538.0
2021-10-27 15:10:00,64.33,64.33,64.27,64.3,51751.0,57.3756,57.3756,57.3221,57.3489,51751.0
2021-10-27 15:15:00,64.3,64.34,64.22,64.22,29604.0,57.3489,57.3845,57.2775,57.2775,29604.0
2021-10-27 15:20:00,64.21,64.39,64.2,64.39,26388.0,57.2686,57.4291,57.2597,57.4291,26388.0
2021-10-27 15:25:00,64.39,64.45,64.36,64.45,36489.0,57.4291,57.4826,57.4024,57.4826,36489.0
2021-10-27 15:30:00,64.45,64.45,64.26,64.34,46585.0,57.4826,57.4826,57.3132,57.3845,46585.0
2021-10-27 15:35:00,64.34,64.46,64.32,64.45,48302.0,57.3845,57.4916,57.3667,57.4826,48302.0
2021-10-27 15:40:00,64.44,64.46,64.39,64.42,58032.0,57.4737,57.4916,57.4291,57.4559,58032.0
2021-10-27 15:45:00,64.42,64.44,64.39,64.39,83731.0,57.4559,57.4737,57.4291,57.4291,83731.0
2021-10-27 15:50:00,64.4,64.43,64.32,64.34,117426.0,57.438,57.4648,57.3667,57.3845,117426.0
2021-10-27 15:55:00,64.34,64.34,64.25,64.29,269512.0,57.3845,57.3845,57.3043,57.3399,269512.0
2021-10-28 09:30:00,64.49,64.95,64.49,64.71,61674.0,57.5183,57.9286,57.5183,57.7145,61674.0
2021-10-28 09:35:00,64.7,64.86,64.59,64.84,39364.0,57.7056,57.8483,57.6075,57.8305,39364.0
2021-10-28 09:40:00,64.85,64.85,64.59,64.71,37998.0,57.8394,57.8394,57.6075,57.7145,37998.0
2021-10-28 09:45:00,64.72,64.74,64.57,64.67,24247.0,57.7234,57.7413,57.5897,57.6789,24247.0
2021-10-28 09:50:00,64.68,64.76,64.64,64.72,15493.0,57.6878,57.7591,57.6521,57.7234,15493.0
2021-10-28 09:55:00,64.77,64.92,64.76,64.83,21192.0,57.768,57.9018,57.7591,57.8216,21192.0
2021-10-28 10:00:00,64.84,64.86,64.61,64.62,26840.0,57.8305,57.8483,57.6253,57.6343,26840.0
2021-10-28 10:05:00,64.61,64.65,64.46,64.52,19654.0,57.6253,57.661,57.4916,57.5451,19654.0
2021-10-28 10:10:00,64.52,64.67,64.48,64.57,18136.0,57.5451,57.6789,57.5094,57.5897,18136.0
2021-10-28 10:15:00,64.59,64.66,64.47,64.47,29660.0,57.6075,57.6699,57.5005,57.5005,29660.0
2021-10-28 10:20:00,64.41,64.49,64.38,64.39,17244.0,57.447,57.5183,57.4202,57.4291,17244.0
2021-10-28 10:25:00,64.42,64.65,64.39,64.64,11444.0,57.4559,57.661,57.4291,57.6521,11444.0
2021-10-28 10:30:00,64.64,64.65,64.59,64.61,11078.0,57.6521,57.661,57.6075,57.6253,11078.0
2021-10-28 10:35:00,64.63,64.66,64.58,64.61,12711.0,57.6432,57.6699,57.5986,57.6253,12711.0
2021-10-28 10:40:00,64.62,64.67,64.57,64.57,11947.0,57.6343,57.6789,57.5897,57.5897,11947.0
2021-10-28 10:45:00,64.58,64.74,64.56,64.68,34483.0,57.5986,57.7413,57.5807,57.6878,34483.0
2021-10-28 10:50:00,64.69,64.79,64.66,64.78,11489.0,57.6967,57.7859,57.6699,57.777,11489.0
2021-10-28 10:55:00,64.78,64.91,64.74,64.9,28361.0,57.777,57.8929,57.7413,57.884,28361.0
2021-10-28 11:00:00,64.92,64.98,64.92,64.97,11191.0,57.9018,57.9553,57.9018,57.9464,11191.0
2021-10-28 11:05:00,64.96,64.98,64.93,64.96,10863.0,57.9375,57.9553,57.9107,57.9375,10863.0
2021-10-28 11:10:00,64.95,65.0,64.95,64.95,9850.0,57.9286,57.9732,57.9286,57.9286,9850.0
2021-10-28 11:15:00,64.94,64.94,64.73,64.79,17111.0,57.9197,57.9197,57.7324,57.7859,17111.0
2021-10-28 11:20:00,64.79,64.8,64.72,64.75,15273.0,57.7859,57.7948,57.7234,57.7502,15273.0
2021-10-28 11:25:00,64.75,64.79,64.72,64.78,14174.0,57.7502,57.7859,57.7234,57.777,14174.0
2021-10-28 11:30:00,64.78,64.98,64.76,64.96,15980.0,57.777,57.9553,57.7591,57.9375,15980.0
2021-10-28 11:35:00,64.98,65.0,64.9,64.92,12106.0,57.9553,57.9732,57.884,57.9018,12106.0
2021-10-28 11:40:00,64.92,64.94,64.86,64.92,13694.0,57.9018,57.9197,57.8483,57.9018,13694.0
2021-10-28 11:45:00,64.92,64.96,64.84,64.84,29912.0,57.9018,57.9375,57.8305,57.8305,29912.0
2021-10-28 11:50:00,64.85,64.96,64.84,64.92,37205.0,57.8394,57.9375,57.8305,57.9018,37205.0
2021-10-28 11:55:00,64.92,64.96,64.88,64.96,19581.0,57.9018,57.9375,57.8662,57.9375,19581.0
2021-10-28 12:00:00,64.98,64.99,64.95,64.99,15213.0,57.9553,57.9643,57.9286,57.9643,15213.0
2021-10-28 12:05:00,65.0,65.02,64.94,64.95,13972.0,57.9732,57.991,57.9197,57.9286,13972.0
2021-10-28 12:10:00,64.95,64.99,64.94,64.94,8598.0,57.9286,57.9643,57.9197,57.9197,8598.0
2021-10-28 12:15:00,64.93,65.02,64.92,65.01,12605.0,57.9107,57.991,57.9018,57.9821,12605.0
2021-10-28 12:20:00,65.0,65.01,64.95,64.99,16969.0,57.9732,57.9821,57.9286,57.9643,16969.0
2021-10-28 12:25:00,64.98,64.99,64.91,64.92,30043.0,57.9553,57.9643,57.8929,57.9018,30043.0
2021-10-28 12:30:00,64.92,64.94,64.9,64.91,32367.0,57.9018,57.9197,57.884,57.8929,32367.0
2021-10-28 12:35:00,64.91,64.93,64.84,64.88,21443.0,57.8929,57.9107,57.8305,57.8662,21443.0
2021-10-28 12:40:00,64.87,64.94,64.85,64.94,14551.0,57.8572,57.9197,57.8394,57.9197,14551.0
2021-10-28 12:45:00,64.98,65.11,64.97,65.11,16653.0,57.9553,58.0713,57.9464,58.0713,16653.0
2021-10-28 12:50:00,65.1,65.1,65.01,65.04,12435.0,58.0624,58.0624,57.9821,58.0089,12435.0
2021-10-28 12:55:00,65.05,65.07,64.99,65.02,12309.0,58.0178,58.0356,57.9643,57.991,12309.0
2021-10-28 13:00:00,65.01,65.09,64.97,65.08,14549.0,57.9821,58.0534,57.9464,58.0445,14549.0
2021-10-28 13:05:00,65.08,65.09,65.05,65.08,9646.0,58.0445,58.0534,58.0178,58.0445,9646.0
2021-10-28 13:10:00,65.08,65.1,65.04,65.04,11804.0,58.0445,58.0624,58.0089,58.0089,11804.0
2021-10-28 13:15:00,65.04,65.05,65.01,65.01,9906.0,58.0089,58.0178,57.9821,57.9821,9906.0
2021-10-28 13:20:00,65.01,65.01,64.94,64.96,15686.0,57.9821,57.9821,57.9197,57.9375,15686.0
2021-10-28 13:25:00,64.95,64.98,64.93,64.95,12129.0,57.9286,57.9553,57.9107,57.9286,12129.0
2021-10-28 13:30:00,64.94,65.01,64.93,65.01,16856.0,57.9197,57.9821,57.9107,57.9821,16856.0
2021-10-28 13:35:00,65.01,65.05,64.99,65.05,10929.0,57.9821,58.0178,57.9643,58.0178,10929.0
2021-10-28 13:40:00,65.05,65.1,65.04,65.08,25920.0,58.0178,58.0624,58.0089,58.0445,25920.0
2021-10-28 13:45:00,65.08,65.1,65.04,65.04,23036.0,58.0445,58.0624,58.0089,58.0089,23036.0
2021-10-28 13:50:00,65.05,65.09,65.03,65.09,17305.0,58.0178,58.0534,57.9999,58.0534,17305.0
2021-10-28 13:55:00,65.09,65.1,65.02,65.03,11385.0,58.0534,58.0624,57.991,57.9999,11385.0
2021-10-28 14:00:00,65.02,65.1,65.01,65.1,19858.0,57.991,58.0624,57.9821,58.0624,19858.0
2021-10-28 14:05:00,65.1,65.13,65.1,65.12,17951.0,58.0624,58.0891,58.0624,58.0802,17951.0
2021-10-28 14:10:00,65.12,65.12,65.09,65.12,13396.0,58.0802,58.0802,58.0534,58.0802,13396.0
2021-10-28 14:15:00,65.11,65.14,65.06,65.13,18738.0,58.0713,58.098,58.0267,58.0891,18738.0
2021-10-28 14:20:00,65.14,65.18,65.13,65.17,12929.0,58.098,58.1337,58.0891,58.1248,12929.0
2021-10-28 14:25:00,65.17,65.17,65.12,65.13,11863.0,58.1248,58.1248,58.0802,58.0891,11863.0
2021-10-28 14:30:00,65.13,65.16,65.1,65.12,11729.0,58.0891,58.1159,58.0624,58.0802,11729.0
2021-10-28 14:35:00,65.12,65.13,65.09,65.09,8769.0,58.0802,58.0891,58.0534,58.0534,8769.0
2021-10-28 14:40:00,65.09,65.1,65.06,65.07,6738.0,58.0534,58.0624,58.0267,58.0356,6738.0
2021-10-28 14:45:00,65.06,65.2,65.06,65.2,21634.0,58.0267,58.1516,58.0267,58.1516,21634.0
2021-10-28 14:50:00,65.2,65.25,65.18,65.24,24349.0,58.1516,58.1962,58.1337,58.1872,24349.0
2021-10-28 14:55:00,65.25,65.26,65.13,65.13,13575.0,58.1962,58.2051,58.0891,58.0891,13575.0
2021-10-28 15:00:00,65.13,65.13,65.05,65.07,13422.0,58.0891,58.0891,58.0178,58.0356,13422.0
2021-10-28 15:05:00,65.07,65.13,65.07,65.12,21618.0,58.0356,58.0891,58.0356,58.0802,21618.0
2021-10-28 15:10:00,65.12,65.12,65.05,65.08,17243.0,58.0802,58.0802,58.0178,58.0445,17243.0
2021-10-28 15:15:00,65.08,65.14,65.06,65.14,16115.0,58.0445,58.098,58.0267,58.098,16115.0
2021-10-28 15:20:00,65.14,65.17,65.07,65.09,17061.0,58.098,58.1248,58.0356,58.0534,17061.0
2021-10-28 15:25:00,65.08,65.09,65.01,65.03,13986.0,58.0445,58.0534,57.9821,57.9999,13986.0
2021-10-28 15:30:00,65.03,65.14,65.0,65.07,25848.0,57.9999,58.098,57.9732,58.0356,25848.0
2021-10-28 15:35:00,65.08,65.15,65.07,65.14,26897.0,58.0445,58.107,58.0356,58.098,26897.0
2021-10-28 15:40:00,65.14,65.19,65.14,65.17,25191.0,58.098,58.1426,58.098,58.1248,25191.0
2021-10-28 15:45:00,65.16,65.19,65.12,65.17,32732.0,58.1159,58.1426,58.0802,58.1248,32732.0
2021-10-28 15:50:00,65.16,65.25,65.13,65.23,77724.0,58.1159,58.1962,58.0891,58.1783,77724.0
2021-10-28 15:55:00,65.23,65.29,65.21,65.26,137808.0,58.1783,58.2318,58.1605,58.2051,137808.0
2021-10-29 09:30:00,65.42,65.52,65.17,65.43,44022.0,58.3478,58.437,58.1248,58.3567,44022.0
2021-10-29 09:35:00,65.46,65.57,65.27,65.28,48594.0,58.3835,58.4816,58.214,58.2229,48594.0
2021-10-29 09:40:00,65.28,65.28,65.09,65.16,94401.0,58.2229,58.2229,58.0534,58.1159,94401.0
2021-10-29 09:45:00,65.17,65.24,65.01,65.18,44673.0,58.1248,58.1872,57.9821,58.1337,44673.0
2021-10-29 09:50:00,65.19,65.24,65.04,65.15,19794.0,58.1426,58.1872,58.0089,58.107,19794.0
2021-10-29 09:55:00,65.15,65.16,64.98,64.98,14236.0,58.107,58.1159,57.9553,57.9553,14236.0
2021-10-29 10:00:00,64.99,65.03,64.77,64.84,34811.0,57.9643,57.9999,57.768,57.8305,34811.0
2021-10-29 10:05:00,64.84,64.88,64.73,64.84,20975.0,57.8305,57.8662,57.7324,57.8305,20975.0
2021-10-29 10:10:00,64.83,64.83,64.47,64.48,81306.0,57.8216,57.8216,57.5005,57.5094,81306.0
2021-10-29 10:15:00,64.49,64.49,64.25,64.39,44767.0,57.5183,57.5183,57.3043,57.4291,44767.0
2021-10-29 10:20:00,64.4,64.44,64.33,64.41,38169.0,57.438,57.4737,57.3756,57.447,38169.0
2021-10-29 10:25:00,64.38,64.39,64.22,64.26,40902.0,57.4202,57.4291,57.2775,57.3132,40902.0
2021-10-29 10:30:00,64.26,64.3,64.05,64.07,130854.0,57.3132,57.3489,57.1259,57.1437,130854.0
2021-10-29 10:35:00,64.09,64.12,63.98,63.99,146501.0,57.1616,57.1883,57.0634,57.0724,146501.0
2021-10-29 10:40:00,63.98,64.05,63.9,63.93,88488.0,57.0634,57.1259,56.9921,57.0189,88488.0
2021-10-29 10:45:00,63.93,63.96,63.82,63.89,105010.0,57.0189,57.0456,56.9207,56.9832,105010.0
2021-10-29 10:50:00,63.89,64.12,63.88,64.07,82608.0,56.9832,57.1883,56.9743,57.1437,82608.0
2021-10-29 10:55:00,64.08,64.23,64.07,64.09,50424.0,57.1526,57.2864,57.1437,57.1616,50424.0
2021-10-29 11:00:00,64.08,64.13,64.03,64.12,42193.0,57.1526,57.1972,57.108,57.1883,42193.0
2021-10-29 11:05:00,64.13,64.36,64.09,64.36,79763.0,57.1972,57.4024,57.1616,57.4024,79763.0
2021-10-29 11:10:00,64.36,64.39,64.26,64.26,29107.0,57.4024,57.4291,57.3132,57.3132,29107.0
2021-10-29 11:15:00,64.27,64.27,64.17,64.18,25260.0,57.3221,57.3221,57.2329,57.2418,25260.0
2021-10-29 11:20:00,64.18,64.19,64.03,64.06,59372.0,57.2418,57.2507,57.108,57.1348,59372.0
2021-10-29 11:25:00,64.07,64.17,64.07,64.1,57742.0,57.1437,57.2329,57.1437,57.1705,57742.0
2021-10-29 11:30:00,64.1,64.19,64.08,64.15,45741.0,57.1705,57.2507,57.1526,57.2151,45741.0
2021-10-29 11:35:00,64.15,64.22,64.11,64.17,14673.0,57.2151,57.2775,57.1794,57.2329,14673.0
2021-10-29 11:40:00,64.19,64.19,63.97,63.97,17128.0,57.2507,57.2507,57.0545,57.0545,17128.0
2021-10-29 11:45:00,63.96,63.97,63.75,63.83,234449.0,57.0456,57.0545,56.8583,56.9297,234449.0
2021-10-29 11:50:00,63.84,63.84,63.74,63.77,90266.0,56.9386,56.9386,56.8494,56.8761,90266.0
2021-10-29 11:55:00,63.77,63.83,63.74,63.75,90892.0,56.8761,56.9297,56.8494,56.8583,90892.0
2021-10-29 12:00:00,63.75,63.76,63.52,63.53,89851.0,56.8583,56.8672,56.6532,56.6621,89851.0
2021-10-29 12:05:00,63.53,63.53,63.43,63.44,42523.0,56.6621,56.6621,56.5729,56.5818,42523.0
2021-10-29 12:10:00,63.43,63.52,63.4,63.49,81627.0,56.5729,56.6532,56.5461,56.6264,81627.0
2021-10-29 12:15:00,63.49,63.5,63.31,63.31,48460.0,56.6264,56.6353,56.4659,56.4659,48460.0
2021-10-29 12:20:00,63.32,63.37,63.26,63.29,69529.0,56.4748,56.5194,56.4213,56.448,69529.0
2021-10-29 12:25:00,63.29,63.29,63.05,63.07,165208.0,56.448,56.448,56.234,56.2518,165208.0
2021-10-29 12:30:00,63.07,63.19,63.04,63.14,316702.0,56.2518,56.3588,56.2251,56.3143,316702.0
2021-10-29 12:35:00,63.15,63.37,63.1,63.37,92211.0,56.3232,56.5194,56.2786,56.5194,92211.0
2021-10-29 12:40:00,63.37,63.38,63.23,63.23,88687.0,56.5194,56.5283,56.3945,56.3945,88687.0
2021-10-29 12:45:00,63.24,63.24,63.12,63.13,60739.0,56.4034,56.4034,56.2964,56.3053,60739.0
2021-10-29 12:50:00,63.14,63.14,62.96,62.97,54866.0,56.3143,56.3143,56.1537,56.1626,54866.0
2021-10-29 12:55:00,62.98,63.03,62.87,63.01,118499.0,56.1716,56.2161,56.0734,56.1983,118499.0
2021-10-29 13:00:00,63.02,63.24,63.02,63.24,37145.0,56.2072,56.4034,56.2072,56.4034,37145.0
2021-10-29 13:05:00,63.25,63.43,63.25,63.43,32887.0,56.4124,56.5729,56.4124,56.5729,32887.0
2021-10-29 13:10:00,63.43,63.48,63.35,63.38,67129.0,56.5729,56.6175,56.5016,56.5283,67129.0
2021-10-29 13:15:00,63.38,63.38,63.26,63.32,54160.0,56.5283,56.5283,56.4213,56.4748,54160.0
2021-10-29 13:20:00,63.33,63.36,63.29,63.3,22050.0,56.4837,56.5105,56.448,56.457,22050.0
2021-10-29 13:25:00,63.3,63.36,63.29,63.33,39135.0,56.457,56.5105,56.448,56.4837,39135.0
2021-10-29 13:30:00,63.33,63.36,63.31,63.35,22098.0,56.4837,56.5105,56.4659,56.5016,22098.0
2021-10-29 13:35:00,63.34,63.35,63.32,63.33,23016.0,56.4926,56.5016,56.4748,56.4837,23016.0
2021-10-29 13:40:00,63.33,63.33,63.19,63.19,37629.0,56.4837,56.4837,56.3588,56.3588,37629.0
2021-10-29 13:45:00,63.19,63.2,63.08,63.09,26552.0,56.3588,56.3678,56.2607,56.2697,26552.0
2021-10-29 13:50:00,63.09,63.14,63.08,63.13,31275.0,56.2697,56.3143,56.2607,56.3053,31275.0
2021-10-29 13:55:00,63.13,63.17,63.1,63.14,37656.0,56.3053,56.341,56.2786,56.3143,37656.0
2021-10-29 14:00:00,63.15,63.18,63.07,63.08,38533.0,56.3232,56.3499,56.2518,56.2607,38533.0
2021-10-29 14:05:00,63.09,63.1,63.04,63.05,27024.0,56.2697,56.2786,56.2251,56.234,27024.0
2021-10-29 14:10:00,63.05,63.06,63.0,63.04,16074.0,56.234,56.2429,56.1894,56.2251,16074.0
2021-10-29 14:15:00,63.04,63.04,62.82,62.83,26302.0,56.2251,56.2251,56.0288,56.0378,26302.0
2021-10-29 14:20:00,62.83,62.84,62.7,62.7,56360.0,56.0378,56.0467,55.9218,55.9218,56360.0
2021-10-29 14:25:00,62.7,62.81,62.69,62.79,65329.0,55.9218,56.0199,55.9129,56.0021,65329.0
2021-10-29 14:30:00,62.78,62.8,62.73,62.74,82403.0,55.9932,56.011,55.9486,55.9575,82403.0
2021-10-29 14:35:00,62.74,62.84,62.74,62.76,52787.0,55.9575,56.0467,55.9575,55.9753,52787.0
2021-10-29 14:40:00,62.76,62.82,62.73,62.82,74415.0,55.9753,56.0288,55.9486,56.0288,74415.0
2021-10-29 14:45:00,62.82,62.84,62.77,62.81,139021.0,56.0288,56.0467,55.9843,56.0199,139021.0
2021-10-29 14:50:00,62.81,62.87,62.78,62.82,57248.0,56.0199,56.0734,55.9932,56.0288,57248.0
2021-10-29 14:55:00,62.83,62.85,62.77,62.78,56890.0,56.0378,56.0556,55.9843,55.9932,56890.0
2021-10-29 15:00:00,62.78,62.83,62.71,62.73,50671.0,55.9932,56.0378,55.9307,55.9486,50671.0
2021-10-29 15:05:00,62.74,62.8,62.73,62.75,48259.0,55.9575,56.011,55.9486,55.9664,48259.0
2021-10-29 15:10:00,62.76,62.77,62.63,62.65,57701.0,55.9753,55.9843,55.8594,55.8772,57701.0
2021-10-29 15:15:00,62.65,62.65,62.41,62.49,115398.0,55.8772,55.8772,55.6632,55.7345,115398.0
2021-10-29 15:20:00,62.49,62.51,62.42,62.43,58509.0,55.7345,55.7524,55.6721,55.681,58509.0
2021-10-29 15:25:00,62.42,62.6,62.4,62.52,234018.0,55.6721,55.8326,55.6543,55.7613,234018.0
2021-10-29 15:30:00,62.52,62.77,62.51,62.77,106938.0,55.7613,55.9843,55.7524,55.9843,106938.0
2021-10-29 15:35:00,62.76,62.89,62.73,62.83,127927.0,55.9753,56.0913,55.9486,56.0378,127927.0
2021-10-29 15:40:00,62.84,62.93,62.83,62.9,116076.0,56.0467,56.127,56.0378,56.1002,116076.0
2021-10-29 15:45:00,62.9,63.01,62.89,62.94,137734.0,56.1002,56.1983,56.0913,56.1359,137734.0
2021-10-29 15:50:00,62.92,62.96,62.77,62.93,243849.0,56.118,56.1537,55.9843,56.127,243849.0
2021-10-29 15:55:00,62.92,62.93,62.77,62.8,423839.0,56.118,56.127,55.9843,56.011,423839.0
2021-11-01 09:30:00,63.34,63.69,63.29,63.54,156361.0,56.4926,56.8048,56.448,56.671,156361.0
2021-11-01 09:35:00,63.52,63.64,63.3,63.42,124365.0,56.6532,56.7602,56.457,56.564,124365.0
2021-11-01 09:40:00,63.43,63.51,63.3,63.33,46705.0,56.5729,56.6443,56.457,56.4837,46705.0
2021-11-01 09:45:00,63.34,63.45,63.24,63.24,47896.0,56.4926,56.5907,56.4034,56.4034,47896.0
2021-11-01 09:50:00,63.25,63.25,63.04,63.09,22055.0,56.4124,56.4124,56.2251,56.2697,22055.0
2021-11-01 09:55:00,63.1,63.25,63.1,63.1,18368.0,56.2786,56.4124,56.2786,56.2786,18368.0
2021-11-01 10:00:00,63.12,63.23,63.07,63.13,54622.0,56.2964,56.3945,56.2518,56.3053,54622.0
2021-11-01 10:05:00,63.13,63.64,63.13,63.62,68055.0,56.3053,56.7602,56.3053,56.7424,68055.0
2021-11-01 10:10:00,63.6,63.62,63.48,63.55,41479.0,56.7245,56.7424,56.6175,56.6799,41479.0
2021-11-01 10:15:00,63.55,63.59,63.41,63.42,38253.0,56.6799,56.7156,56.5551,56.564,38253.0
2021-11-01 10:20:00,63.43,63.45,63.2,63.24,33803.0,56.5729,56.5907,56.3678,56.4034,33803.0
2021-11-01 10:25:00,63.27,63.35,63.23,63.29,26608.0,56.4302,56.5016,56.3945,56.448,26608.0
2021-11-01 10:30:00,63.27,63.56,63.24,63.56,71997.0,56.4302,56.6888,56.4034,56.6888,71997.0
2021-11-01 10:35:00,63.54,63.56,63.42,63.43,25436.0,56.671,56.6888,56.564,56.5729,25436.0
2021-11-01 10:40:00,63.42,63.5,63.37,63.41,17751.0,56.564,56.6353,56.5194,56.5551,17751.0
2021-11-01 10:45:00,63.41,63.43,63.28,63.33,25722.0,56.5551,56.5729,56.4391,56.4837,25722.0
2021-11-01 10:50:00,63.32,63.34,63.17,63.18,20718.0,56.4748,56.4926,56.341,56.3499,20718.0
2021-11-01 10:55:00,63.17,63.4,63.17,63.37,67999.0,56.341,56.5461,56.341,56.5194,67999.0
2021-11-01 11:00:00,63.37,63.43,63.33,63.36,33875.0,56.5194,56.5729,56.4837,56.5105,33875.0
2021-11-01 11:05:00,63.34,63.53,63.34,63.43,40598.0,56.4926,56.6621,56.4926,56.5729,40598.0
2021-11-01 11:10:00,63.42,63.43,63.35,63.36,16471.0,56.564,56.5729,56.5016,56.5105,16471.0
2021-11-01 11:15:00,63.34,63.46,63.31,63.46,19913.0,56.4926,56.5997,56.4659,56.5997,19913.0
2021-11-01 11:20:00,63.45,63.56,63.45,63.55,31080.0,56.5907,56.6888,56.5907,56.6799,31080.0
2021-11-01 11:25:00,63.55,63.55,63.41,63.43,42727.0,56.6799,56.6799,56.5551,56.5729,42727.0
2021-11-01 11:30:00,63.44,63.46,63.37,63.4,27343.0,56.5818,56.5997,56.5194,56.5461,27343.0
2021-11-01 11:35:00,63.4,63.4,63.23,63.29,25024.0,56.5461,56.5461,56.3945,56.448,25024.0
2021-11-01 11:40:00,63.28,63.34,63.27,63.32,28448.0,56.4391,56.4926,56.4302,56.4748,28448.0
2021-11-01 11:45:00,63.33,63.33,63.2,63.22,26811.0,56.4837,56.4837,56.3678,56.3856,26811.0
2021-11-01 11:50:00,63.22,63.22,63.11,63.16,19508.0,56.3856,56.3856,56.2875,56.3321,19508.0
2021-11-01 11:55:00,63.14,63.23,63.13,63.21,22996.0,56.3143,56.3945,56.3053,56.3767,22996.0
2021-11-01 12:00:00,63.22,63.33,63.21,63.31,29566.0,56.3856,56.4837,56.3767,56.4659,29566.0
2021-11-01 12:05:00,63.32,63.35,63.3,63.34,15330.0,56.4748,56.5016,56.457,56.4926,15330.0
2021-11-01 12:10:00,63.35,63.46,63.33,63.44,19513.0,56.5016,56.5997,56.4837,56.5818,19513.0
2021-11-01 12:15:00,63.44,63.51,63.41,63.51,14342.0,56.5818,56.6443,56.5551,56.6443,14342.0
2021-11-01 12:20:00,63.5,63.52,63.44,63.46,11225.0,56.6353,56.6532,56.5818,56.5997,11225.0
2021-11-01 12:25:00,63.46,63.47,63.39,63.42,11506.0,56.5997,56.6086,56.5372,56.564,11506.0
2021-11-01 12:30:00,63.41,63.46,63.37,63.43,13001.0,56.5551,56.5997,56.5194,56.5729,13001.0
2021-11-01 12:35:00,63.43,63.51,63.4,63.5,17734.0,56.5729,56.6443,56.5461,56.6353,17734.0
2021-11-01 12:40:00,63.52,63.52,63.47,63.48,10524.0,56.6532,56.6532,56.6086,56.6175,10524.0
2021-11-01 12:45:00,63.49,63.49,63.43,63.44,15866.0,56.6264,56.6264,56.5729,56.5818,15866.0
2021-11-01 12:50:00,63.44,63.49,63.41,63.48,14203.0,56.5818,56.6264,56.5551,56.6175,14203.0
2021-11-01 12:55:00,63.49,63.55,63.42,63.49,28775.0,56.6264,56.6799,56.564,56.6264,28775.0
2021-11-01 13:00:00,63.49,63.49,63.41,63.45,14373.0,56.6264,56.6264,56.5551,56.5907,14373.0
2021-11-01 13:05:00,63.46,63.53,63.45,63.52,12752.0,56.5997,56.6621,56.5907,56.6532,12752.0
2021-11-01 13:10:00,63.52,63.6,63.52,63.6,18530.0,56.6532,56.7245,56.6532,56.7245,18530.0
2021-11-01 13:15:00,63.6,63.65,63.6,63.62,20790.0,56.7245,56.7691,56.7245,56.7424,20790.0
2021-11-01 13:20:00,63.62,63.64,63.52,63.54,16266.0,56.7424,56.7602,56.6532,56.671,16266.0
2021-11-01 13:25:00,63.54,63.59,63.52,63.54,12183.0,56.671,56.7156,56.6532,56.671,12183.0
2021-11-01 13:30:00,63.55,63.56,63.51,63.52,12520.0,56.6799,56.6888,56.6443,56.6532,12520.0
2021-11-01 13:35:00,63.52,63.63,63.51,63.63,15609.0,56.6532,56.7513,56.6443,56.7513,15609.0
2021-11-01 13:40:00,63.63,63.63,63.57,63.57,17834.0,56.7513,56.7513,56.6978,56.6978,17834.0
2021-11-01 13:45:00,63.58,63.61,63.56,63.61,12040.0,56.7067,56.7334,56.6888,56.7334,12040.0
2021-11-01 13:50:00,63.61,63.62,63.55,63.55,14353.0,56.7334,56.7424,56.6799,56.6799,14353.0
2021-11-01 13:55:00,63.55,63.55,63.48,63.48,12867.0,56.6799,56.6799,56.6175,56.6175,12867.0
2021-11-01 14:00:00,63.49,63.5,63.46,63.5,12650.0,56.6264,56.6353,56.5997,56.6353,12650.0
2021-11-01 14:05:00,63.5,63.52,63.45,63.5,18517.0,56.6353,56.6532,56.5907,56.6353,18517.0
2021-11-01 14:10:00,63.5,63.55,63.49,63.52,15453.0,56.6353,56.6799,56.6264,56.6532,15453.0
2021-11-01 14:15:00,63.52,63.53,63.45,63.48,16705.0,56.6532,56.6621,56.5907,56.6175,16705.0
2021-11-01 14:20:00,63.48,63.53,63.48,63.53,9244.0,56.6175,56.6621,56.6175,56.6621,9244.0
2021-11-01 14:25:00,63.53,63.55,63.52,63.54,11231.0,56.6621,56.6799,56.6532,56.671,11231.0
2021-11-01 14:30:00,63.55,63.61,63.54,63.61,15407.0,56.6799,56.7334,56.671,56.7334,15407.0
2021-11-01 14:35:00,63.61,63.62,63.57,63.59,12665.0,56.7334,56.7424,56.6978,56.7156,12665.0
2021-11-01 14:40:00,63.59,63.69,63.58,63.69,18799.0,56.7156,56.8048,56.7067,56.8048,18799.0
2021-11-01 14:45:00,63.68,63.72,63.67,63.7,10179.0,56.7959,56.8316,56.787,56.8137,10179.0
2021-11-01 14:50:00,63.69,63.7,63.61,63.65,24167.0,56.8048,56.8137,56.7334,56.7691,24167.0
2021-11-01 14:55:00,63.64,63.72,63.64,63.7,20342.0,56.7602,56.8316,56.7602,56.8137,20342.0
2021-11-01 15:00:00,63.7,63.77,63.66,63.77,15874.0,56.8137,56.8761,56.778,56.8761,15874.0
2021-11-01 15:05:00,63.77,63.79,63.7,63.72,18105.0,56.8761,56.894,56.8137,56.8316,18105.0
2021-11-01 15:10:00,63.72,63.8,63.69,63.79,23004.0,56.8316,56.9029,56.8048,56.894,23004.0
2021-11-01 15:15:00,63.79,63.79,63.7,63.7,18480.0,56.894,56.894,56.8137,56.8137,18480.0
2021-11-01 15:20:00,63.71,63.76,63.65,63.75,36470.0,56.8226,56.8672,56.7691,56.8583,36470.0
2021-11-01 15:25:00,63.75,63.82,63.74,63.81,20471.0,56.8583,56.9207,56.8494,56.9118,20471.0
2021-11-01 15:30:00,63.82,64.04,63.81,64.01,65813.0,56.9207,57.117,56.9118,57.0902,65813.0
2021-11-01 15:35:00,64.01,64.1,63.99,64.1,53617.0,57.0902,57.1705,57.0724,57.1705,53617.0
2021-11-01 15:40:00,64.1,64.14,64.05,64.12,64032.0,57.1705,57.2061,57.1259,57.1883,64032.0
2021-11-01 15:45:00,64.12,64.14,64.05,64.08,78195.0,57.1883,57.2061,57.1259,57.1526,78195.0
2021-11-01 15:50:00,64.09,64.14,64.02,64.03,104825.0,57.1616,57.2061,57.0991,57.108,104825.0
2021-11-01 15:55:00,64.03,64.19,63.99,64.15,285163.0,57.108,57.2507,57.0724,57.2151,285163.0
2021-11-02 09:30:00,63.99,63.99,63.63,63.93,47382.0,57.0724,57.0724,56.7513,57.0189,47382.0
2021-11-02 09:35:00,63.91,64.0,63.81,63.91,27239.0,57.001,57.0813,56.9118,57.001,27239.0
2021-11-02 09:40:00,63.9,63.98,63.82,63.87,29457.0,56.9921,57.0634,56.9207,56.9653,29457.0
2021-11-02 09:45:00,63.85,63.94,63.74,63.76,33357.0,56.9475,57.0278,56.8494,56.8672,33357.0
2021-11-02 09:50:00,63.73,63.85,63.71,63.76,14540.0,56.8405,56.9475,56.8226,56.8672,14540.0
2021-11-02 09:55:00,63.78,63.88,63.71,63.8,16722.0,56.8851,56.9743,56.8226,56.9029,16722.0
2021-11-02 10:00:00,63.8,64.12,63.75,64.1,28233.0,56.9029,57.1883,56.8583,57.1705,28233.0
2021-11-02 10:05:00,64.11,64.31,64.07,64.3,31572.0,57.1794,57.3578,57.1437,57.3489,31572.0
2021-11-02 10:10:00,64.32,64.32,64.14,64.18,26112.0,57.3667,57.3667,57.2061,57.2418,26112.0
2021-11-02 10:15:00,64.16,64.18,64.04,64.08,28267.0,57.224,57.2418,57.117,57.1526,28267.0
2021-11-02 10:20:00,64.08,64.08,63.89,63.9,36536.0,57.1526,57.1526,56.9832,56.9921,36536.0
2021-11-02 10:25:00,63.9,63.9,63.65,63.65,24363.0,56.9921,56.9921,56.7691,56.7691,24363.0
2021-11-02 10:30:00,63.64,63.77,63.57,63.6,54576.0,56.7602,56.8761,56.6978,56.7245,54576.0
2021-11-02 10:35:00,63.59,63.72,63.52,63.7,43587.0,56.7156,56.8316,56.6532,56.8137,43587.0
2021-11-02 10:40:00,63.71,63.82,63.65,63.65,53678.0,56.8226,56.9207,56.7691,56.7691,53678.0
2021-11-02 10:45:00,63.66,63.71,63.6,63.61,21772.0,56.778,56.8226,56.7245,56.7334,21772.0
2021-11-02 10:50:00,63.61,63.68,63.6,63.64,17201.0,56.7334,56.7959,56.7245,56.7602,17201.0
2021-11-02 10:55:00,63.65,63.72,63.64,63.72,44923.0,56.7691,56.8316,56.7602,56.8316,44923.0
2021-11-02 11:00:00,63.72,63.82,63.69,63.73,55996.0,56.8316,56.9207,56.8048,56.8405,55996.0
2021-11-02 11:05:00,63.72,63.8,63.66,63.66,38491.0,56.8316,56.9029,56.778,56.778,38491.0
2021-11-02 11:10:00,63.66,63.71,63.65,63.71,29408.0,56.778,56.8226,56.7691,56.8226,29408.0
2021-11-02 11:15:00,63.7,63.73,63.66,63.67,44577.0,56.8137,56.8405,56.778,56.787,44577.0
2021-11-02 11:20:00,63.67,63.89,63.63,63.85,68811.0,56.787,56.9832,56.7513,56.9475,68811.0
2021-11-02 11:25:00,63.87,64.01,63.86,63.94,67256.0,56.9653,57.0902,56.9564,57.0278,67256.0
2021-11-02 11:30:00,63.95,63.95,63.78,63.81,22711.0,57.0367,57.0367,56.8851,56.9118,22711.0
2021-11-02 11:35:00,63.82,63.83,63.75,63.79,20263.0,56.9207,56.9297,56.8583,56.894,20263.0
2021-11-02 11:40:00,63.78,63.83,63.76,63.79,16742.0,56.8851,56.9297,56.8672,56.894,16742.0
2021-11-02 11:45:00,63.8,63.83,63.7,63.7,21652.0,56.9029,56.9297,56.8137,56.8137,21652.0
2021-11-02 11:50:00,63.69,63.71,63.65,63.67,17229.0,56.8048,56.8226,56.7691,56.787,17229.0
2021-11-02 11:55:00,63.66,63.66,63.57,63.64,27662.0,56.778,56.778,56.6978,56.7602,27662.0
2021-11-02 12:00:00,63.63,63.72,63.63,63.64,53371.0,56.7513,56.8316,56.7513,56.7602,53371.0
2021-11-02 12:05:00,63.64,63.67,63.62,63.65,13055.0,56.7602,56.787,56.7424,56.7691,13055.0
2021-11-02 12:10:00,63.65,64.72,63.64,63.66,25968.0,56.7691,57.7234,56.7602,56.778,25968.0
2021-11-02 12:15:00,63.66,63.78,63.65,63.77,23945.0,56.778,56.8851,56.7691,56.8761,23945.0
2021-11-02 12:20:00,63.78,63.81,63.74,63.75,16278.0,56.8851,56.9118,56.8494,56.8583,16278.0
2021-11-02 12:25:00,63.76,63.76,63.56,63.62,100486.0,56.8672,56.8672,56.6888,56.7424,100486.0
2021-11-02 12:30:00,63.6,63.7,63.59,63.63,35115.0,56.7245,56.8137,56.7156,56.7513,35115.0
2021-11-02 12:35:00,63.64,63.71,63.63,63.69,29585.0,56.7602,56.8226,56.7513,56.8048,29585.0
2021-11-02 12:40:00,63.7,63.71,63.62,63.63,21404.0,56.8137,56.8226,56.7424,56.7513,21404.0
2021-11-02 12:45:00,63.63,63.69,63.62,63.64,14470.0,56.7513,56.8048,56.7424,56.7602,14470.0
2021-11-02 12:50:00,63.64,63.65,63.57,63.57,21908.0,56.7602,56.7691,56.6978,56.6978,21908.0
2021-11-02 12:55:00,63.56,63.59,63.54,63.55,12066.0,56.6888,56.7156,56.671,56.6799,12066.0
2021-11-02 13:00:00,63.53,63.57,63.51,63.53,20192.0,56.6621,56.6978,56.6443,56.6621,20192.0
2021-11-02 13:05:00,63.53,63.57,63.53,63.56,11493.0,56.6621,56.6978,56.6621,56.6888,11493.0
2021-11-02 13:10:00,63.57,63.62,63.55,63.59,19046.0,56.6978,56.7424,56.6799,56.7156,19046.0
2021-11-02 13:15:00,63.57,63.6,63.56,63.59,12184.0,56.6978,56.7245,56.6888,56.7156,12184.0
2021-11-02 13:20:00,63.59,63.61,63.56,63.6,23629.0,56.7156,56.7334,56.6888,56.7245,23629.0
2021-11-02 13:25:00,63.6,63.63,63.55,63.6,25150.0,56.7245,56.7513,56.6799,56.7245,25150.0
2021-11-02 13:30:00,63.6,63.61,63.52,63.52,23502.0,56.7245,56.7334,56.6532,56.6532,23502.0
2021-11-02 13:35:00,63.53,63.6,63.52,63.59,17340.0,56.6621,56.7245,56.6532,56.7156,17340.0
2021-11-02 13:40:00,63.58,63.58,63.54,63.57,29245.0,56.7067,56.7067,56.671,56.6978,29245.0
2021-11-02 13:45:00,63.57,63.57,63.52,63.54,17464.0,56.6978,56.6978,56.6532,56.671,17464.0
2021-11-02 13:50:00,63.54,63.55,63.52,63.54,25749.0,56.671,56.6799,56.6532,56.671,25749.0
2021-11-02 13:55:00,63.54,63.55,63.49,63.5,38871.0,56.671,56.6799,56.6264,56.6353,38871.0
2021-11-02 14:00:00,63.5,63.55,63.49,63.53,41777.0,56.6353,56.6799,56.6264,56.6621,41777.0
2021-11-02 14:05:00,63.53,63.56,63.41,63.41,22993.0,56.6621,56.6888,56.5551,56.5551,22993.0
2021-11-02 14:10:00,63.41,63.48,63.4,63.48,27919.0,56.5551,56.6175,56.5461,56.6175,27919.0
2021-11-02 14:15:00,63.48,63.5,63.46,63.5,18718.0,56.6175,56.6353,56.5997,56.6353,18718.0
2021-11-02 14:20:00,63.49,63.54,63.49,63.51,15865.0,56.6264,56.671,56.6264,56.6443,15865.0
2021-11-02 14:25:00,63.51,63.59,63.51,63.55,34256.0,56.6443,56.7156,56.6443,56.6799,34256.0
2021-11-02 14:30:00,63.55,63.63,63.53,63.57,37372.0,56.6799,56.7513,56.6621,56.6978,37372.0
2021-11-02 14:35:00,63.56,63.57,63.53,63.55,48604.0,56.6888,56.6978,56.6621,56.6799,48604.0
2021-11-02 14:40:00,63.56,63.66,63.56,63.66,30447.0,56.6888,56.778,56.6888,56.778,30447.0
2021-11-02 14:45:00,63.66,63.71,63.65,63.66,18059.0,56.778,56.8226,56.7691,56.778,18059.0
2021-11-02 14:50:00,63.67,63.7,63.64,63.65,30950.0,56.787,56.8137,56.7602,56.7691,30950.0
2021-11-02 14:55:00,63.65,63.68,63.61,63.67,18594.0,56.7691,56.7959,56.7334,56.787,18594.0
2021-11-02 15:00:00,63.68,63.74,63.66,63.66,35811.0,56.7959,56.8494,56.778,56.778,35811.0
2021-11-02 15:05:00,63.67,63.69,63.62,63.68,27201.0,56.787,56.8048,56.7424,56.7959,27201.0
2021-11-02 15:10:00,63.67,63.71,63.66,63.71,18924.0,56.787,56.8226,56.778,56.8226,18924.0
2021-11-02 15:15:00,63.71,63.85,63.7,63.84,25562.0,56.8226,56.9475,56.8137,56.9386,25562.0
2021-11-02 15:20:00,63.84,63.87,63.76,63.77,37670.0,56.9386,56.9653,56.8672,56.8761,37670.0
2021-11-02 15:25:00,63.77,63.78,63.73,63.78,40174.0,56.8761,56.8851,56.8405,56.8851,40174.0
2021-11-02 15:30:00,63.78,63.8,63.68,63.7,42158.0,56.8851,56.9029,56.7959,56.8137,42158.0
2021-11-02 15:35:00,63.69,63.74,63.67,63.71,46678.0,56.8048,56.8494,56.787,56.8226,46678.0
2021-11-02 15:40:00,63.7,63.78,63.69,63.75,48176.0,56.8137,56.8851,56.8048,56.8583,48176.0
2021-11-02 15:45:00,63.75,63.81,63.74,63.78,59600.0,56.8583,56.9118,56.8494,56.8851,59600.0
2021-11-02 15:50:00,63.77,63.78,63.61,63.7,114584.0,56.8761,56.8851,56.7334,56.8137,114584.0
2021-11-02 15:55:00,63.71,63.78,63.65,63.7,265991.0,56.8226,56.8851,56.7691,56.8137,265991.0
2021-11-03 09:30:00,63.45,63.57,63.25,63.37,112133.0,56.5907,56.6978,56.4124,56.5194,112133.0
2021-11-03 09:35:00,63.33,63.34,63.13,63.17,22786.0,56.4837,56.4926,56.3053,56.341,22786.0
2021-11-03 09:40:00,63.18,63.83,63.18,63.83,82879.0,56.3499,56.9297,56.3499,56.9297,82879.0
2021-11-03 09:45:00,63.81,63.87,63.68,63.85,41690.0,56.9118,56.9653,56.7959,56.9475,41690.0
2021-11-03 09:50:00,63.86,64.2,63.78,63.97,275573.0,56.9564,57.2597,56.8851,57.0545,275573.0
2021-11-03 09:55:00,63.97,64.46,63.97,64.46,76094.0,57.0545,57.4916,57.0545,57.4916,76094.0
2021-11-03 10:00:00,64.44,64.83,64.37,64.66,394880.0,57.4737,57.8216,57.4113,57.6699,394880.0
2021-11-03 10:05:00,64.66,65.27,64.55,65.27,121510.0,57.6699,58.214,57.5718,58.214,121510.0
2021-11-03 10:10:00,65.26,65.4,65.07,65.28,85818.0,58.2051,58.3299,58.0356,58.2229,85818.0
2021-11-03 10:15:00,65.26,65.26,65.11,65.16,29135.0,58.2051,58.2051,58.0713,58.1159,29135.0
2021-11-03 10:20:00,65.16,65.17,65.06,65.14,47166.0,58.1159,58.1248,58.0267,58.098,47166.0
2021-11-03 10:25:00,65.17,65.31,65.14,65.31,39427.0,58.1248,58.2497,58.098,58.2497,39427.0
2021-11-03 10:30:00,65.3,65.34,65.18,65.31,30045.0,58.2407,58.2764,58.1337,58.2497,30045.0
2021-11-03 10:35:00,65.3,65.43,65.22,65.42,29953.0,58.2407,58.3567,58.1694,58.3478,29953.0
2021-11-03 10:40:00,65.41,65.66,65.39,65.57,81365.0,58.3389,58.5618,58.321,58.4816,81365.0
2021-11-03 10:45:00,65.58,65.75,65.57,65.71,58474.0,58.4905,58.6421,58.4816,58.6064,58474.0
2021-11-03 10:50:00,65.72,65.75,65.64,65.71,54610.0,58.6153,58.6421,58.544,58.6064,54610.0
2021-11-03 10:55:00,65.72,65.97,65.7,65.92,78017.0,58.6153,58.8383,58.5975,58.7937,78017.0
2021-11-03 11:00:00,65.91,66.09,65.88,66.08,70282.0,58.7848,58.9453,58.758,58.9364,70282.0
2021-11-03 11:05:00,66.08,66.09,65.96,66.05,76782.0,58.9364,58.9453,58.8294,58.9097,76782.0
2021-11-03 11:10:00,66.06,66.13,66.02,66.08,39563.0,58.9186,58.981,58.8829,58.9364,39563.0
2021-11-03 11:15:00,66.08,66.14,65.96,66.04,33666.0,58.9364,58.9899,58.8294,58.9007,33666.0
2021-11-03 11:20:00,66.04,66.12,65.92,65.95,45314.0,58.9007,58.9721,58.7937,58.8205,45314.0
2021-11-03 11:25:00,65.95,66.03,65.82,65.87,43786.0,58.8205,58.8918,58.7045,58.7491,43786.0
2021-11-03 11:30:00,65.88,66.07,65.88,66.03,23792.0,58.758,58.9275,58.758,58.8918,23792.0
2021-11-03 11:35:00,66.04,66.11,66.0,66.06,42065.0,58.9007,58.9632,58.8651,58.9186,42065.0
2021-11-03 11:40:00,66.06,66.07,65.93,66.0,45782.0,58.9186,58.9275,58.8026,58.8651,45782.0
2021-11-03 11:45:00,65.99,65.99,65.86,65.91,25525.0,58.8562,58.8562,58.7402,58.7848,25525.0
2021-11-03 11:50:00,65.91,65.92,65.79,65.84,63599.0,58.7848,58.7937,58.6778,58.7224,63599.0
2021-11-03 11:55:00,65.83,65.89,65.76,65.89,69239.0,58.7135,58.767,58.651,58.767,69239.0
2021-11-03 12:00:00,65.89,65.89,65.75,65.75,31306.0,58.767,58.767,58.6421,58.6421,31306.0
2021-11-03 12:05:00,65.76,65.81,65.69,65.74,60342.0,58.651,58.6956,58.5886,58.6332,60342.0
2021-11-03 12:10:00,65.74,65.77,65.59,65.69,31765.0,58.6332,58.6599,58.4994,58.5886,31765.0
2021-11-03 12:15:00,65.69,65.71,65.48,65.5,23077.0,58.5886,58.6064,58.4013,58.4191,23077.0
2021-11-03 12:20:00,65.48,65.5,65.36,65.43,23703.0,58.4013,58.4191,58.2943,58.3567,23703.0
2021-11-03 12:25:00,65.42,65.45,65.33,65.36,30992.0,58.3478,58.3745,58.2675,58.2943,30992.0
2021-11-03 12:30:00,65.35,65.36,65.27,65.36,21850.0,58.2853,58.2943,58.214,58.2943,21850.0
2021-11-03 12:35:00,65.37,65.41,65.28,65.3,20235.0,58.3032,58.3389,58.2229,58.2407,20235.0
2021-11-03 12:40:00,65.31,65.31,65.19,65.19,23760.0,58.2497,58.2497,58.1426,58.1426,23760.0
2021-11-03 12:45:00,65.2,65.23,65.16,65.19,24851.0,58.1516,58.1783,58.1159,58.1426,24851.0
2021-11-03 12:50:00,65.2,65.21,65.14,65.17,11028.0,58.1516,58.1605,58.098,58.1248,11028.0
2021-11-03 12:55:00,65.17,65.18,65.08,65.13,36473.0,58.1248,58.1337,58.0445,58.0891,36473.0
2021-11-03 13:00:00,65.13,65.18,65.1,65.1,17127.0,58.0891,58.1337,58.0624,58.0624,17127.0
2021-11-03 13:05:00,65.12,65.16,65.08,65.15,45246.0,58.0802,58.1159,58.0445,58.107,45246.0
2021-11-03 13:10:00,65.17,65.18,65.08,65.15,12997.0,58.1248,58.1337,58.0445,58.107,12997.0
2021-11-03 13:15:00,65.16,65.16,64.99,64.99,18480.0,58.1159,58.1159,57.9643,57.9643,18480.0
2021-11-03 13:20:00,65.0,65.04,64.93,64.97,24643.0,57.9732,58.0089,57.9107,57.9464,24643.0
2021-11-03 13:25:00,64.96,64.99,64.92,64.93,38821.0,57.9375,57.9643,57.9018,57.9107,38821.0
2021-11-03 13:30:00,64.93,64.93,64.88,64.9,12451.0,57.9107,57.9107,57.8662,57.884,12451.0
2021-11-03 13:35:00,64.89,64.93,64.83,64.86,15951.0,57.8751,57.9107,57.8216,57.8483,15951.0
2021-11-03 13:40:00,64.87,64.91,64.83,64.91,10561.0,57.8572,57.8929,57.8216,57.8929,10561.0
2021-11-03 13:45:00,64.88,64.9,64.85,64.9,9726.0,57.8662,57.884,57.8394,57.884,9726.0
2021-11-03 13:50:00,64.89,64.89,64.77,64.82,31658.0,57.8751,57.8751,57.768,57.8126,31658.0
2021-11-03 13:55:00,64.81,64.98,64.8,64.97,10033.0,57.8037,57.9553,57.7948,57.9464,10033.0
2021-11-03 14:00:00,64.95,65.17,64.94,65.16,27470.0,57.9286,58.1248,57.9197,58.1159,27470.0
2021-11-03 14:05:00,65.13,65.4,65.09,65.3,38579.0,58.0891,58.3299,58.0534,58.2407,38579.0
2021-11-03 14:10:00,65.3,65.51,65.21,65.5,63556.0,58.2407,58.428,58.1605,58.4191,63556.0
2021-11-03 14:15:00,65.5,65.58,65.46,65.56,18099.0,58.4191,58.4905,58.3835,58.4726,18099.0
2021-11-03 14:20:00,65.56,65.59,65.45,65.47,18513.0,58.4726,58.4994,58.3745,58.3924,18513.0
2021-11-03 14:25:00,65.48,65.51,65.31,65.34,22541.0,58.4013,58.428,58.2497,58.2764,22541.0
2021-11-03 14:30:00,65.34,65.39,65.26,65.37,29341.0,58.2764,58.321,58.2051,58.3032,29341.0
2021-11-03 14:35:00,65.39,65.45,65.36,65.41,25007.0,58.321,58.3745,58.2943,58.3389,25007.0
2021-11-03 14:40:00,65.4,65.45,65.31,65.43,31746.0,58.3299,58.3745,58.2497,58.3567,31746.0
2021-11-03 14:45:00,65.44,65.54,65.41,65.54,26904.0,58.3656,58.4548,58.3389,58.4548,26904.0
2021-11-03 14:50:00,65.55,65.68,65.52,65.61,35424.0,58.4637,58.5797,58.437,58.5172,35424.0
2021-11-03 14:55:00,65.62,65.7,65.59,65.63,37983.0,58.5262,58.5975,58.4994,58.5351,37983.0
2021-11-03 15:00:00,65.64,65.72,65.63,65.69,96705.0,58.544,58.6153,58.5351,58.5886,96705.0
2021-11-03 15:05:00,65.69,65.76,65.65,65.75,24613.0,58.5886,58.651,58.5529,58.6421,24613.0
2021-11-03 15:10:00,65.73,65.76,65.66,65.73,74752.0,58.6243,58.651,58.5618,58.6243,74752.0
2021-11-03 15:15:00,65.73,65.74,65.68,65.68,108447.0,58.6243,58.6332,58.5797,58.5797,108447.0
2021-11-03 15:20:00,65.68,65.75,65.59,65.75,57776.0,58.5797,58.6421,58.4994,58.6421,57776.0
2021-11-03 15:25:00,65.76,65.76,65.63,65.72,25786.0,58.651,58.651,58.5351,58.6153,25786.0
2021-11-03 15:30:00,65.73,65.73,65.56,65.65,91457.0,58.6243,58.6243,58.4726,58.5529,91457.0
2021-11-03 15:35:00,65.65,65.68,65.52,65.64,100065.0,58.5529,58.5797,58.437,58.544,100065.0
2021-11-03 15:40:00,65.65,65.73,65.59,65.68,157564.0,58.5529,58.6243,58.4994,58.5797,157564.0
2021-11-03 15:45:00,65.68,65.71,65.57,65.65,169912.0,58.5797,58.6064,58.4816,58.5529,169912.0
2021-11-03 15:50:00,65.66,65.66,65.47,65.54,359520.0,58.5618,58.5618,58.3924,58.4548,359520.0
2021-11-03 15:55:00,65.55,65.56,65.26,65.27,454257.0,58.4637,58.4726,58.2051,58.214,454257.0
2021-11-04 09:30:00,65.34,65.34,64.3,64.58,101934.0,58.2764,58.2764,57.3489,57.5986,101934.0
2021-11-04 09:35:00,64.53,64.59,63.61,63.71,79910.0,57.554,57.6075,56.7334,56.8226,79910.0
2021-11-04 09:40:00,63.64,63.85,63.43,63.55,80742.0,56.7602,56.9475,56.5729,56.6799,80742.0
2021-11-04 09:45:00,63.55,63.56,63.2,63.43,121661.0,56.6799,56.6888,56.3678,56.5729,121661.0
2021-11-04 09:50:00,63.46,63.55,63.23,63.5,53470.0,56.5997,56.6799,56.3945,56.6353,53470.0
2021-11-04 09:55:00,63.48,63.58,63.23,63.28,60872.0,56.6175,56.7067,56.3945,56.4391,60872.0
2021-11-04 10:00:00,63.28,63.53,63.23,63.49,84821.0,56.4391,56.6621,56.3945,56.6264,84821.0
2021-11-04 10:05:00,63.5,63.53,63.26,63.29,83777.0,56.6353,56.6621,56.4213,56.448,83777.0
2021-11-04 10:10:00,63.29,63.31,62.69,62.76,136263.0,56.448,56.4659,55.9129,55.9753,136263.0
2021-11-04 10:15:00,62.77,63.39,62.74,63.36,169527.0,55.9843,56.5372,55.9575,56.5105,169527.0
2021-11-04 10:20:00,63.4,63.43,63.11,63.17,82470.0,56.5461,56.5729,56.2875,56.341,82470.0
2021-11-04 10:25:00,63.17,63.3,63.12,63.19,63031.0,56.341,56.457,56.2964,56.3588,63031.0
2021-11-04 10:30:00,63.22,63.24,62.77,62.78,53638.0,56.3856,56.4034,55.9843,55.9932,53638.0
2021-11-04 10:35:00,62.78,62.9,62.65,62.89,83141.0,55.9932,56.1002,55.8772,56.0913,83141.0
2021-11-04 10:40:00,62.89,63.03,62.87,62.95,32689.0,56.0913,56.2161,56.0734,56.1448,32689.0
2021-11-04 10:45:00,62.96,63.02,62.7,62.7,54231.0,56.1537,56.2072,55.9218,55.9218,54231.0
2021-11-04 10:50:00,62.7,62.7,62.34,62.4,69889.0,55.9218,55.9218,55.6007,55.6543,69889.0
2021-11-04 10:55:00,62.4,62.48,62.03,62.14,96355.0,55.6543,55.7256,55.3243,55.4224,96355.0
2021-11-04 11:00:00,62.13,62.17,62.0,62.02,90100.0,55.4134,55.4491,55.2975,55.3153,90100.0
2021-11-04 11:05:00,62.02,62.2,61.83,62.19,104327.0,55.3153,55.4759,55.1459,55.467,104327.0
2021-11-04 11:10:00,62.19,62.36,62.11,62.12,63538.0,55.467,55.6186,55.3956,55.4045,63538.0
2021-11-04 11:15:00,62.13,62.17,61.89,62.0,69534.0,55.4134,55.4491,55.1994,55.2975,69534.0
2021-11-04 11:20:00,62.02,62.08,61.93,61.94,85591.0,55.3153,55.3688,55.2351,55.244,85591.0
2021-11-04 11:25:00,61.94,61.96,61.83,61.92,45996.0,55.244,55.2618,55.1459,55.2261,45996.0
2021-11-04 11:30:00,61.92,62.07,61.9,61.96,47025.0,55.2261,55.3599,55.2083,55.2618,47025.0
2021-11-04 11:35:00,61.93,62.13,61.92,62.08,72851.0,55.2351,55.4134,55.2261,55.3688,72851.0
2021-11-04 11:40:00,62.07,62.18,62.02,62.13,31152.0,55.3599,55.458,55.3153,55.4134,31152.0
2021-11-04 11:45:00,62.11,62.25,62.01,62.25,60107.0,55.3956,55.5205,55.3064,55.5205,60107.0
2021-11-04 11:50:00,62.22,62.33,62.18,62.32,39654.0,55.4937,55.5918,55.458,55.5829,39654.0
2021-11-04 11:55:00,62.33,62.72,62.33,62.71,48290.0,55.5918,55.9397,55.5918,55.9307,48290.0
2021-11-04 12:00:00,62.71,62.94,62.7,62.92,35207.0,55.9307,56.1359,55.9218,56.118,35207.0
2021-11-04 12:05:00,62.93,62.99,62.83,62.84,24897.0,56.127,56.1805,56.0378,56.0467,24897.0
2021-11-04 12:10:00,62.87,62.92,62.84,62.92,23348.0,56.0734,56.118,56.0467,56.118,23348.0
2021-11-04 12:15:00,62.92,62.95,62.79,62.93,33195.0,56.118,56.1448,56.0021,56.127,33195.0
2021-11-04 12:20:00,62.93,62.99,62.9,62.9,24176.0,56.127,56.1805,56.1002,56.1002,24176.0
2021-11-04 12:25:00,62.9,63.01,62.89,62.92,30652.0,56.1002,56.1983,56.0913,56.118,30652.0
2021-11-04 12:30:00,62.92,63.08,62.91,63.08,38570.0,56.118,56.2607,56.1091,56.2607,38570.0
2021-11-04 12:35:00,63.08,63.18,63.08,63.1,51058.0,56.2607,56.3499,56.2607,56.2786,51058.0
2021-11-04 12:40:00,63.11,63.27,63.11,63.27,44112.0,56.2875,56.4302,56.2875,56.4302,44112.0
2021-11-04 12:45:00,63.27,63.44,63.27,63.4,36594.0,56.4302,56.5818,56.4302,56.5461,36594.0
2021-11-04 12:50:00,63.41,63.56,63.41,63.51,46727.0,56.5551,56.6888,56.5551,56.6443,46727.0
2021-11-04 12:55:00,63.5,63.5,63.24,63.24,52212.0,56.6353,56.6353,56.4034,56.4034,52212.0
2021-11-04 13:00:00,63.26,63.42,63.2,63.39,32042.0,56.4213,56.564,56.3678,56.5372,32042.0
2021-11-04 13:05:00,63.4,63.52,63.34,63.36,31866.0,56.5461,56.6532,56.4926,56.5105,31866.0
2021-11-04 13:10:00,63.37,63.53,63.36,63.53,33409.0,56.5194,56.6621,56.5105,56.6621,33409.0
2021-11-04 13:15:00,63.53,63.65,63.52,63.58,49138.0,56.6621,56.7691,56.6532,56.7067,49138.0
2021-11-04 13:20:00,63.56,63.6,63.48,63.51,55762.0,56.6888,56.7245,56.6175,56.6443,55762.0
2021-11-04 13:25:00,63.49,63.63,63.47,63.59,27691.0,56.6264,56.7513,56.6086,56.7156,27691.0
2021-11-04 13:30:00,63.6,63.61,63.46,63.5,23224.0,56.7245,56.7334,56.5997,56.6353,23224.0
2021-11-04 13:35:00,63.5,63.5,63.37,63.45,25517.0,56.6353,56.6353,56.5194,56.5907,25517.0
2021-11-04 13:40:00,63.45,63.49,63.41,63.46,14727.0,56.5907,56.6264,56.5551,56.5997,14727.0
2021-11-04 13:45:00,63.45,63.46,63.24,63.24,24650.0,56.5907,56.5997,56.4034,56.4034,24650.0
2021-11-04 13:50:00,63.24,63.25,63.17,63.21,19108.0,56.4034,56.4124,56.341,56.3767,19108.0
2021-11-04 13:55:00,63.21,63.29,63.21,63.26,26361.0,56.3767,56.448,56.3767,56.4213,26361.0
2021-11-04 14:00:00,63.27,63.27,63.08,63.08,39760.0,56.4302,56.4302,56.2607,56.2607,39760.0
2021-11-04 14:05:00,63.08,63.31,63.06,63.3,31773.0,56.2607,56.4659,56.2429,56.457,31773.0
2021-11-04 14:10:00,63.3,63.39,63.3,63.3,19864.0,56.457,56.5372,56.457,56.457,19864.0
2021-11-04 14:15:00,63.32,63.32,63.21,63.25,24202.0,56.4748,56.4748,56.3767,56.4124,24202.0
2021-11-04 14:20:00,63.26,63.28,63.24,63.25,23030.0,56.4213,56.4391,56.4034,56.4124,23030.0
2021-11-04 14:25:00,63.24,63.25,63.08,63.08,25835.0,56.4034,56.4124,56.2607,56.2607,25835.0
2021-11-04 14:30:00,63.1,63.1,63.03,63.05,20969.0,56.2786,56.2786,56.2161,56.234,20969.0
2021-11-04 14:35:00,63.04,63.11,63.03,63.04,22435.0,56.2251,56.2875,56.2161,56.2251,22435.0
2021-11-04 14:40:00,63.06,63.16,63.05,63.1,17403.0,56.2429,56.3321,56.234,56.2786,17403.0
2021-11-04 14:45:00,63.09,63.11,63.02,63.03,21682.0,56.2697,56.2875,56.2072,56.2161,21682.0
2021-11-04 14:50:00,63.03,63.09,62.99,63.09,34441.0,56.2161,56.2697,56.1805,56.2697,34441.0
2021-11-04 14:55:00,63.07,63.19,63.05,63.11,38163.0,56.2518,56.3588,56.234,56.2875,38163.0
2021-11-04 15:00:00,63.11,63.17,63.03,63.04,25716.0,56.2875,56.341,56.2161,56.2251,25716.0
2021-11-04 15:05:00,63.04,63.05,62.9,62.95,29890.0,56.2251,56.234,56.1002,56.1448,29890.0
2021-11-04 15:10:00,62.96,63.01,62.92,63.0,40032.0,56.1537,56.1983,56.118,56.1894,40032.0
2021-11-04 15:15:00,63.01,63.22,62.99,63.21,23793.0,56.1983,56.3856,56.1805,56.3767,23793.0
2021-11-04 15:20:00,63.21,63.33,63.19,63.28,37196.0,56.3767,56.4837,56.3588,56.4391,37196.0
2021-11-04 15:25:00,63.26,63.45,63.24,63.41,33517.0,56.4213,56.5907,56.4034,56.5551,33517.0
2021-11-04 15:30:00,63.41,63.47,63.38,63.47,26264.0,56.5551,56.6086,56.5283,56.6086,26264.0
2021-11-04 15:35:00,63.47,63.57,63.47,63.55,46760.0,56.6086,56.6978,56.6086,56.6799,46760.0
2021-11-04 15:40:00,63.56,63.76,63.53,63.73,78383.0,56.6888,56.8672,56.6621,56.8405,78383.0
2021-11-04 15:45:00,63.73,63.84,63.68,63.71,103611.0,56.8405,56.9386,56.7959,56.8226,103611.0
2021-11-04 15:50:00,63.72,63.86,63.72,63.8,190255.0,56.8316,56.9564,56.8316,56.9029,190255.0
2021-11-04 15:55:00,63.8,63.91,63.74,63.91,281511.0,56.9029,57.001,56.8494,57.001,281511.0
2021-11-05 09:30:00,64.59,64.95,64.47,64.58,100184.0,57.6075,57.9286,57.5005,57.5986,100184.0
2021-11-05 09:35:00,64.59,64.78,64.32,64.42,69224.0,57.6075,57.777,57.3667,57.4559,69224.0
2021-11-05 09:40:00,64.41,64.88,64.28,64.84,35060.0,57.447,57.8662,57.331,57.8305,35060.0
2021-11-05 09:45:00,64.84,65.0,64.78,64.92,65838.0,57.8305,57.9732,57.777,57.9018,65838.0
2021-11-05 09:50:00,64.9,65.22,64.9,65.22,63772.0,57.884,58.1694,57.884,58.1694,63772.0
2021-11-05 09:55:00,65.2,65.33,65.02,65.26,55638.0,58.1516,58.2675,57.991,58.2051,55638.0
2021-11-05 10:00:00,65.24,65.42,65.2,65.28,50657.0,58.1872,58.3478,58.1516,58.2229,50657.0
2021-11-05 10:05:00,65.28,65.35,65.21,65.21,56004.0,58.2229,58.2853,58.1605,58.1605,56004.0
2021-11-05 10:10:00,65.21,65.39,65.2,65.33,54771.0,58.1605,58.321,58.1516,58.2675,54771.0
2021-11-05 10:15:00,65.33,65.4,65.25,65.37,42380.0,58.2675,58.3299,58.1962,58.3032,42380.0
2021-11-05 10:20:00,65.38,65.39,65.16,65.2,28031.0,58.3121,58.321,58.1159,58.1516,28031.0
2021-11-05 10:25:00,65.22,65.3,65.16,65.2,34831.0,58.1694,58.2407,58.1159,58.1516,34831.0
2021-11-05 10:30:00,65.2,65.32,65.18,65.32,53227.0,58.1516,58.2586,58.1337,58.2586,53227.0
2021-11-05 10:35:00,65.32,65.52,65.1,65.16,67547.0,58.2586,58.437,58.0624,58.1159,67547.0
2021-11-05 10:40:00,65.17,65.28,65.11,65.27,45761.0,58.1248,58.2229,58.0713,58.214,45761.0
2021-11-05 10:45:00,65.27,65.35,65.21,65.3,41769.0,58.214,58.2853,58.1605,58.2407,41769.0
2021-11-05 10:50:00,65.31,65.38,65.26,65.31,46343.0,58.2497,58.3121,58.2051,58.2497,46343.0
2021-11-05 10:55:00,65.31,65.35,65.22,65.34,41200.0,58.2497,58.2853,58.1694,58.2764,41200.0
2021-11-05 11:00:00,65.33,65.62,65.32,65.58,37050.0,58.2675,58.5262,58.2586,58.4905,37050.0
2021-11-05 11:05:00,65.58,65.58,65.3,65.37,28588.0,58.4905,58.4905,58.2407,58.3032,28588.0
2021-11-05 11:10:00,65.37,65.41,65.32,65.33,39264.0,58.3032,58.3389,58.2586,58.2675,39264.0
2021-11-05 11:15:00,65.33,65.35,65.13,65.15,27601.0,58.2675,58.2853,58.0891,58.107,27601.0
2021-11-05 11:20:00,65.15,65.24,65.09,65.21,22461.0,58.107,58.1872,58.0534,58.1605,22461.0
2021-11-05 11:25:00,65.2,65.26,65.08,65.12,19789.0,58.1516,58.2051,58.0445,58.0802,19789.0
2021-11-05 11:30:00,65.12,65.13,64.98,65.02,19689.0,58.0802,58.0891,57.9553,57.991,19689.0
2021-11-05 11:35:00,65.01,65.01,64.84,64.86,23683.0,57.9821,57.9821,57.8305,57.8483,23683.0
2021-11-05 11:40:00,64.86,64.89,64.63,64.67,22447.0,57.8483,57.8751,57.6432,57.6789,22447.0
2021-11-05 11:45:00,64.67,64.75,64.66,64.68,20444.0,57.6789,57.7502,57.6699,57.6878,20444.0
2021-11-05 11:50:00,64.64,64.68,64.48,64.52,31679.0,57.6521,57.6878,57.5094,57.5451,31679.0
2021-11-05 11:55:00,64.51,64.54,64.39,64.43,20721.0,57.5362,57.5629,57.4291,57.4648,20721.0
2021-11-05 12:00:00,64.45,64.51,64.44,64.5,14083.0,57.4826,57.5362,57.4737,57.5272,14083.0
2021-11-05 12:05:00,64.49,64.49,64.41,64.48,33607.0,57.5183,57.5183,57.447,57.5094,33607.0
2021-11-05 12:10:00,64.48,64.48,64.36,64.39,23881.0,57.5094,57.5094,57.4024,57.4291,23881.0
2021-11-05 12:15:00,64.4,64.42,64.26,64.31,61407.0,57.438,57.4559,57.3132,57.3578,61407.0
2021-11-05 12:20:00,64.3,64.32,64.19,64.27,32862.0,57.3489,57.3667,57.2507,57.3221,32862.0
2021-11-05 12:25:00,64.25,64.35,64.2,64.29,33086.0,57.3043,57.3934,57.2597,57.3399,33086.0
2021-11-05 12:30:00,64.29,64.31,64.22,64.24,24765.0,57.3399,57.3578,57.2775,57.2953,24765.0
2021-11-05 12:35:00,64.22,64.23,64.09,64.11,27680.0,57.2775,57.2864,57.1616,57.1794,27680.0
2021-11-05 12:40:00,64.1,64.1,63.99,64.08,29329.0,57.1705,57.1705,57.0724,57.1526,29329.0
2021-11-05 12:45:00,64.08,64.12,64.01,64.11,45160.0,57.1526,57.1883,57.0902,57.1794,45160.0
2021-11-05 12:50:00,64.11,64.11,63.97,64.04,39804.0,57.1794,57.1794,57.0545,57.117,39804.0
2021-11-05 12:55:00,64.04,64.08,64.01,64.08,19674.0,57.117,57.1526,57.0902,57.1526,19674.0
2021-11-05 13:00:00,64.08,64.1,64.01,64.03,14185.0,57.1526,57.1705,57.0902,57.108,14185.0
2021-11-05 13:05:00,64.03,64.04,63.96,63.97,14923.0,57.108,57.117,57.0456,57.0545,14923.0
2021-11-05 13:10:00,63.96,64.0,63.93,63.98,28815.0,57.0456,57.0813,57.0189,57.0634,28815.0
2021-11-05 13:15:00,63.99,64.09,63.97,64.09,19536.0,57.0724,57.1616,57.0545,57.1616,19536.0
2021-11-05 13:20:00,64.09,64.14,64.05,64.09,20801.0,57.1616,57.2061,57.1259,57.1616,20801.0
2021-11-05 13:25:00,64.09,64.1,63.9,63.94,18198.0,57.1616,57.1705,56.9921,57.0278,18198.0
2021-11-05 13:30:00,63.94,64.17,63.93,64.15,22942.0,57.0278,57.2329,57.0189,57.2151,22942.0
2021-11-05 13:35:00,64.16,64.18,64.05,64.05,15567.0,57.224,57.2418,57.1259,57.1259,15567.0
2021-11-05 13:40:00,64.06,64.09,63.89,63.91,41020.0,57.1348,57.1616,56.9832,57.001,41020.0
2021-11-05 13:45:00,63.91,63.91,63.76,63.78,39498.0,57.001,57.001,56.8672,56.8851,39498.0
2021-11-05 13:50:00,63.78,63.91,63.78,63.9,22390.0,56.8851,57.001,56.8851,56.9921,22390.0
2021-11-05 13:55:00,63.88,63.93,63.84,63.92,18449.0,56.9743,57.0189,56.9386,57.0099,18449.0
2021-11-05 14:00:00,63.91,63.92,63.84,63.92,16987.0,57.001,57.0099,56.9386,57.0099,16987.0
2021-11-05 14:05:00,63.91,64.04,63.91,64.0,23352.0,57.001,57.117,57.001,57.0813,23352.0
2021-11-05 14:10:00,64.0,64.11,63.95,64.1,20309.0,57.0813,57.1794,57.0367,57.1705,20309.0
2021-11-05 14:15:00,64.09,64.15,64.07,64.11,24641.0,57.1616,57.2151,57.1437,57.1794,24641.0
2021-11-05 14:20:00,64.12,64.14,64.03,64.05,14151.0,57.1883,57.2061,57.108,57.1259,14151.0
2021-11-05 14:25:00,64.04,64.17,64.04,64.13,21606.0,57.117,57.2329,57.117,57.1972,21606.0
2021-11-05 14:30:00,64.14,64.18,64.13,64.16,16802.0,57.2061,57.2418,57.1972,57.224,16802.0
2021-11-05 14:35:00,64.13,64.13,64.0,64.01,14424.0,57.1972,57.1972,57.0813,57.0902,14424.0
2021-11-05 14:40:00,64.02,64.03,63.93,63.94,31541.0,57.0991,57.108,57.0189,57.0278,31541.0
2021-11-05 14:45:00,63.93,63.94,63.9,63.91,18709.0,57.0189,57.0278,56.9921,57.001,18709.0
2021-11-05 14:50:00,63.91,63.93,63.85,63.88,35936.0,57.001,57.0189,56.9475,56.9743,35936.0
2021-11-05 14:55:00,63.88,63.96,63.87,63.95,22030.0,56.9743,57.0456,56.9653,57.0367,22030.0
2021-11-05 15:00:00,63.95,63.96,63.84,63.84,19507.0,57.0367,57.0456,56.9386,56.9386,19507.0
2021-11-05 15:05:00,63.84,63.95,63.82,63.95,22036.0,56.9386,57.0367,56.9207,57.0367,22036.0
2021-11-05 15:10:00,63.95,63.96,63.9,63.96,21034.0,57.0367,57.0456,56.9921,57.0456,21034.0
2021-11-05 15:15:00,63.95,63.96,63.87,63.94,45632.0,57.0367,57.0456,56.9653,57.0278,45632.0
2021-11-05 15:20:00,63.93,64.03,63.92,64.02,42249.0,57.0189,57.108,57.0099,57.0991,42249.0
2021-11-05 15:25:00,64.02,64.03,63.96,64.02,58630.0,57.0991,57.108,57.0456,57.0991,58630.0
2021-11-05 15:30:00,64.02,64.1,63.95,64.09,83043.0,57.0991,57.1705,57.0367,57.1616,83043.0
2021-11-05 15:35:00,64.09,64.16,64.04,64.05,45967.0,57.1616,57.224,57.117,57.1259,45967.0
2021-11-05 15:40:00,64.05,64.08,63.96,63.98,71562.0,57.1259,57.1526,57.0456,57.0634,71562.0
2021-11-05 15:45:00,63.97,63.99,63.91,63.92,62452.0,57.0545,57.0724,57.001,57.0099,62452.0
2021-11-05 15:50:00,63.92,64.05,63.92,63.99,104533.0,57.0099,57.1259,57.0099,57.0724,104533.0
2021-11-05 15:55:00,63.99,64.07,63.95,63.99,269004.0,57.0724,57.1437,57.0367,57.0724,269004.0
2021-11-08 09:30:00,64.02,64.18,63.95,64.06,155096.0,57.5291,57.6729,57.4662,57.5651,155096.0
2021-11-08 09:35:00,64.05,64.26,63.99,64.14,62774.0,57.5561,57.7448,57.5022,57.6369,62774.0
2021-11-08 09:40:00,64.12,64.57,64.1,64.35,75919.0,57.619,58.0233,57.601,57.8257,75919.0
2021-11-08 09:45:00,64.36,64.43,64.1,64.39,31728.0,57.8346,57.8975,57.601,57.8616,31728.0
2021-11-08 09:50:00,64.37,64.63,64.31,64.5,44471.0,57.8436,58.0773,57.7897,57.9604,44471.0
2021-11-08 09:55:00,64.5,64.52,64.14,64.36,42359.0,57.9604,57.9784,57.6369,57.8346,42359.0
2021-11-08 10:00:00,64.34,64.47,64.17,64.23,52644.0,57.8167,57.9335,57.6639,57.7178,52644.0
2021-11-08 10:05:00,64.26,64.39,64.16,64.38,39298.0,57.7448,57.8616,57.6549,57.8526,39298.0
2021-11-08 10:10:00,64.38,64.43,64.23,64.28,29076.0,57.8526,57.8975,57.7178,57.7628,29076.0
2021-11-08 10:15:00,64.26,64.46,64.21,64.41,35736.0,57.7448,57.9245,57.6998,57.8796,35736.0
2021-11-08 10:20:00,64.42,64.45,64.29,64.42,30436.0,57.8886,57.9155,57.7717,57.8886,30436.0
2021-11-08 10:25:00,64.41,64.55,64.25,64.25,34050.0,57.8796,58.0054,57.7358,57.7358,34050.0
2021-11-08 10:30:00,64.24,64.25,64.01,64.15,41339.0,57.7268,57.7358,57.5201,57.6459,41339.0
2021-11-08 10:35:00,64.16,64.33,64.13,64.32,50090.0,57.6549,57.8077,57.628,57.7987,50090.0
2021-11-08 10:40:00,64.34,64.36,64.11,64.2,53388.0,57.8167,57.8346,57.61,57.6909,53388.0
2021-11-08 10:45:00,64.22,64.43,64.16,64.36,24088.0,57.7088,57.8975,57.6549,57.8346,24088.0
2021-11-08 10:50:00,64.36,64.41,64.27,64.32,49313.0,57.8346,57.8796,57.7538,57.7987,49313.0
2021-11-08 10:55:00,64.31,64.32,64.21,64.28,41694.0,57.7897,57.7987,57.6998,57.7628,41694.0
2021-11-08 11:00:00,64.27,64.43,64.27,64.38,22595.0,57.7538,57.8975,57.7538,57.8526,22595.0
2021-11-08 11:05:00,64.4,64.4,64.14,64.21,43832.0,57.8706,57.8706,57.6369,57.6998,43832.0
2021-11-08 11:10:00,64.22,64.34,64.19,64.2,30675.0,57.7088,57.8167,57.6819,57.6909,30675.0
2021-11-08 11:15:00,64.21,64.37,64.19,64.34,39359.0,57.6998,57.8436,57.6819,57.8167,39359.0
2021-11-08 11:20:00,64.33,64.33,64.11,64.25,29129.0,57.8077,57.8077,57.61,57.7358,29129.0
2021-11-08 11:25:00,64.25,64.31,64.22,64.27,29587.0,57.7358,57.7897,57.7088,57.7538,29587.0
2021-11-08 11:30:00,64.28,64.34,64.26,64.33,26730.0,57.7628,57.8167,57.7448,57.8077,26730.0
2021-11-08 11:35:00,64.33,64.34,64.06,64.13,44281.0,57.8077,57.8167,57.5651,57.628,44281.0
2021-11-08 11:40:00,64.13,64.18,64.07,64.09,30947.0,57.628,57.6729,57.574,57.592,30947.0
2021-11-08 11:45:00,64.09,64.18,64.05,64.15,26812.0,57.592,57.6729,57.5561,57.6459,26812.0
2021-11-08 11:50:00,64.16,64.19,64.08,64.15,22587.0,57.6549,57.6819,57.583,57.6459,22587.0
2021-11-08 11:55:00,64.16,64.16,64.06,64.09,51727.0,57.6549,57.6549,57.5651,57.592,51727.0
2021-11-08 12:00:00,64.09,64.12,63.92,63.95,95355.0,57.592,57.619,57.4393,57.4662,95355.0
2021-11-08 12:05:00,63.95,64.08,63.95,64.06,51323.0,57.4662,57.583,57.4662,57.5651,51323.0
2021-11-08 12:10:00,64.06,64.14,64.05,64.09,23452.0,57.5651,57.6369,57.5561,57.592,23452.0
2021-11-08 12:15:00,64.1,64.16,64.06,64.11,39900.0,57.601,57.6549,57.5651,57.61,39900.0
2021-11-08 12:20:00,64.11,64.16,64.09,64.15,25088.0,57.61,57.6549,57.592,57.6459,25088.0
2021-11-08 12:25:00,64.15,64.22,64.11,64.18,34530.0,57.6459,57.7088,57.61,57.6729,34530.0
2021-11-08 12:30:00,64.17,64.21,64.1,64.19,23143.0,57.6639,57.6998,57.601,57.6819,23143.0
2021-11-08 12:35:00,64.19,64.2,64.13,64.15,18227.0,57.6819,57.6909,57.628,57.6459,18227.0
2021-11-08 12:40:00,64.14,64.16,64.04,64.08,28322.0,57.6369,57.6549,57.5471,57.583,28322.0
2021-11-08 12:45:00,64.08,64.09,63.98,63.99,26786.0,57.583,57.592,57.4932,57.5022,26786.0
2021-11-08 12:50:00,63.98,63.98,63.92,63.94,15437.0,57.4932,57.4932,57.4393,57.4572,15437.0
2021-11-08 12:55:00,63.93,63.95,63.88,63.93,20697.0,57.4482,57.4662,57.4033,57.4482,20697.0
2021-11-08 13:00:00,63.94,63.98,63.9,63.97,23143.0,57.4572,57.4932,57.4213,57.4842,23143.0
2021-11-08 13:05:00,63.97,63.99,63.9,63.9,19303.0,57.4842,57.5022,57.4213,57.4213,19303.0
2021-11-08 13:10:00,63.91,63.91,63.81,63.85,23439.0,57.4303,57.4303,57.3404,57.3763,23439.0
2021-11-08 13:15:00,63.85,63.91,63.84,63.9,28368.0,57.3763,57.4303,57.3674,57.4213,28368.0
2021-11-08 13:20:00,63.9,63.96,63.87,63.94,33756.0,57.4213,57.4752,57.3943,57.4572,33756.0
2021-11-08 13:25:00,63.94,63.97,63.91,63.91,24708.0,57.4572,57.4842,57.4303,57.4303,24708.0
2021-11-08 13:30:00,63.91,63.92,63.85,63.9,27946.0,57.4303,57.4393,57.3763,57.4213,27946.0
2021-11-08 13:35:00,63.88,63.93,63.87,63.91,21039.0,57.4033,57.4482,57.3943,57.4303,21039.0
2021-11-08 13:40:00,63.91,63.92,63.87,63.87,19561.0,57.4303,57.4393,57.3943,57.3943,19561.0
2021-11-08 13:45:00,63.87,63.9,63.84,63.89,17673.0,57.3943,57.4213,57.3674,57.4123,17673.0
2021-11-08 13:50:00,63.88,63.92,63.85,63.92,24738.0,57.4033,57.4393,57.3763,57.4393,24738.0
2021-11-08 13:55:00,63.92,63.95,63.9,63.92,22379.0,57.4393,57.4662,57.4213,57.4393,22379.0
2021-11-08 14:00:00,63.92,63.94,63.89,63.93,14130.0,57.4393,57.4572,57.4123,57.4482,14130.0
2021-11-08 14:05:00,63.93,63.98,63.92,63.96,20914.0,57.4482,57.4932,57.4393,57.4752,20914.0
2021-11-08 14:10:00,63.95,63.96,63.92,63.92,38694.0,57.4662,57.4752,57.4393,57.4393,38694.0
2021-11-08 14:15:00,63.93,63.96,63.91,63.93,17748.0,57.4482,57.4752,57.4303,57.4482,17748.0
2021-11-08 14:20:00,63.93,63.93,63.85,63.89,23066.0,57.4482,57.4482,57.3763,57.4123,23066.0
2021-11-08 14:25:00,63.88,63.89,63.8,63.86,42723.0,57.4033,57.4123,57.3314,57.3853,42723.0
2021-11-08 14:30:00,63.85,63.95,63.83,63.93,23713.0,57.3763,57.4662,57.3584,57.4482,23713.0
2021-11-08 14:35:00,63.94,63.94,63.86,63.88,33888.0,57.4572,57.4572,57.3853,57.4033,33888.0
2021-11-08 14:40:00,63.89,63.89,63.82,63.86,30964.0,57.4123,57.4123,57.3494,57.3853,30964.0
2021-11-08 14:45:00,63.85,63.87,63.77,63.78,29075.0,57.3763,57.3943,57.3045,57.3134,29075.0
2021-11-08 14:50:00,63.78,63.79,63.75,63.79,12801.0,57.3134,57.3224,57.2865,57.3224,12801.0
2021-11-08 14:55:00,63.79,63.87,63.77,63.86,34858.0,57.3224,57.3943,57.3045,57.3853,34858.0
2021-11-08 15:00:00,63.86,63.9,63.85,63.89,34205.0,57.3853,57.4213,57.3763,57.4123,34205.0
2021-11-08 15:05:00,63.89,63.9,63.79,63.8,53796.0,57.4123,57.4213,57.3224,57.3314,53796.0
2021-11-08 15:10:00,63.81,63.82,63.71,63.74,35528.0,57.3404,57.3494,57.2505,57.2775,35528.0
2021-11-08 15:15:00,63.73,63.77,63.72,63.76,28254.0,57.2685,57.3045,57.2595,57.2955,28254.0
2021-11-08 15:20:00,63.76,63.77,63.7,63.74,27267.0,57.2955,57.3045,57.2416,57.2775,27267.0
2021-11-08 15:25:00,63.74,63.74,63.65,63.71,34660.0,57.2775,57.2775,57.1966,57.2505,34660.0
2021-11-08 15:30:00,63.71,63.79,63.69,63.76,33127.0,57.2505,57.3224,57.2326,57.2955,33127.0
2021-11-08 15:35:00,63.76,63.8,63.71,63.73,60259.0,57.2955,57.3314,57.2505,57.2685,60259.0
2021-11-08 15:40:00,63.73,63.74,63.64,63.66,45369.0,57.2685,57.2775,57.1876,57.2056,45369.0
2021-11-08 15:45:00,63.66,63.67,63.59,63.61,61131.0,57.2056,57.2146,57.1427,57.1607,61131.0
2021-11-08 15:50:00,63.6,63.77,63.58,63.73,87649.0,57.1517,57.3045,57.1337,57.2685,87649.0
2021-11-08 15:55:00,63.73,63.79,63.65,63.74,251854.0,57.2685,57.3224,57.1966,57.2775,251854.0
2021-11-09 09:30:00,63.26,63.7,63.25,63.64,56897.0,56.8462,57.2416,56.8372,57.1876,56897.0
2021-11-09 09:35:00,63.61,63.72,63.6,63.66,70610.0,57.1607,57.2595,57.1517,57.2056,70610.0
2021-11-09 09:40:00,63.67,63.74,63.34,63.41,59462.0,57.2146,57.2775,56.9181,56.981,59462.0
2021-11-09 09:45:00,63.43,63.43,63.2,63.28,58918.0,56.9989,56.9989,56.7923,56.8641,58918.0
2021-11-09 09:50:00,63.28,63.44,63.28,63.29,69486.0,56.8641,57.0079,56.8641,56.8731,69486.0
2021-11-09 09:55:00,63.29,63.34,63.1,63.31,35527.0,56.8731,56.9181,56.7024,56.8911,35527.0
2021-11-09 10:00:00,63.3,63.38,63.04,63.09,37564.0,56.8821,56.954,56.6485,56.6934,37564.0
2021-11-09 10:05:00,63.14,63.21,63.03,63.04,26423.0,56.7383,56.8012,56.6395,56.6485,26423.0
2021-11-09 10:10:00,63.02,63.31,62.99,63.3,59985.0,56.6305,56.8911,56.6035,56.8821,59985.0
2021-11-09 10:15:00,63.3,63.37,63.05,63.05,38600.0,56.8821,56.945,56.6575,56.6575,38600.0
2021-11-09 10:20:00,63.08,63.1,62.89,62.89,36797.0,56.6844,56.7024,56.5137,56.5137,36797.0
2021-11-09 10:25:00,62.88,63.12,62.87,63.1,43056.0,56.5047,56.7204,56.4957,56.7024,43056.0
2021-11-09 10:30:00,63.1,63.23,63.1,63.22,31061.0,56.7024,56.8192,56.7024,56.8102,31061.0
2021-11-09 10:35:00,63.22,63.26,63.0,63.0,23573.0,56.8102,56.8462,56.6125,56.6125,23573.0
2021-11-09 10:40:00,62.99,63.03,62.96,63.01,20182.0,56.6035,56.6395,56.5766,56.6215,20182.0
2021-11-09 10:45:00,63.02,63.08,62.99,63.01,28172.0,56.6305,56.6844,56.6035,56.6215,28172.0
2021-11-09 10:50:00,63.01,63.04,62.95,63.04,22175.0,56.6215,56.6485,56.5676,56.6485,22175.0
2021-11-09 10:55:00,63.05,63.18,63.0,63.12,91330.0,56.6575,56.7743,56.6125,56.7204,91330.0
2021-11-09 11:00:00,63.11,63.14,63.04,63.11,28924.0,56.7114,56.7383,56.6485,56.7114,28924.0
2021-11-09 11:05:00,63.11,63.13,63.01,63.01,29229.0,56.7114,56.7293,56.6215,56.6215,29229.0
2021-11-09 11:10:00,63.01,63.01,62.93,63.01,18679.0,56.6215,56.6215,56.5496,56.6215,18679.0
2021-11-09 11:15:00,63.01,63.17,63.01,63.12,17012.0,56.6215,56.7653,56.6215,56.7204,17012.0
2021-11-09 11:20:00,63.1,63.11,62.97,62.98,17219.0,56.7024,56.7114,56.5856,56.5946,17219.0
2021-11-09 11:25:00,62.99,63.01,62.91,62.96,25436.0,56.6035,56.6215,56.5317,56.5766,25436.0
2021-11-09 11:30:00,62.96,63.05,62.95,62.95,18077.0,56.5766,56.6575,56.5676,56.5676,18077.0
2021-11-09 11:35:00,62.96,63.01,62.91,62.93,24438.0,56.5766,56.6215,56.5317,56.5496,24438.0
2021-11-09 11:40:00,62.95,62.97,62.92,62.96,18050.0,56.5676,56.5856,56.5406,56.5766,18050.0
2021-11-09 11:45:00,62.97,62.98,62.77,62.77,39986.0,56.5856,56.5946,56.4058,56.4058,39986.0
2021-11-09 11:50:00,62.77,62.83,62.76,62.78,25446.0,56.4058,56.4598,56.3969,56.4148,25446.0
2021-11-09 11:55:00,62.78,62.8,62.71,62.74,23475.0,56.4148,56.4328,56.3519,56.3789,23475.0
2021-11-09 12:00:00,62.74,62.79,62.71,62.72,21304.0,56.3789,56.4238,56.3519,56.3609,21304.0
2021-11-09 12:05:00,62.72,62.76,62.69,62.73,20446.0,56.3609,56.3969,56.334,56.3699,20446.0
2021-11-09 12:10:00,62.74,62.81,62.74,62.76,17706.0,56.3789,56.4418,56.3789,56.3969,17706.0
2021-11-09 12:15:00,62.77,62.85,62.77,62.82,13983.0,56.4058,56.4777,56.4058,56.4508,13983.0
2021-11-09 12:20:00,62.83,62.85,62.79,62.84,15943.0,56.4598,56.4777,56.4238,56.4688,15943.0
2021-11-09 12:25:00,62.84,62.84,62.75,62.76,17700.0,56.4688,56.4688,56.3879,56.3969,17700.0
2021-11-09 12:30:00,62.77,62.87,62.76,62.83,14540.0,56.4058,56.4957,56.3969,56.4598,14540.0
2021-11-09 12:35:00,62.84,62.88,62.79,62.83,12279.0,56.4688,56.5047,56.4238,56.4598,12279.0
2021-11-09 12:40:00,62.83,62.88,62.8,62.86,12820.0,56.4598,56.5047,56.4328,56.4867,12820.0
2021-11-09 12:45:00,62.87,62.88,62.82,62.85,17636.0,56.4957,56.5047,56.4508,56.4777,17636.0
2021-11-09 12:50:00,62.85,62.91,62.84,62.87,25132.0,56.4777,56.5317,56.4688,56.4957,25132.0
2021-11-09 12:55:00,62.88,62.88,62.84,62.84,15557.0,56.5047,56.5047,56.4688,56.4688,15557.0
2021-11-09 13:00:00,62.84,62.88,62.83,62.87,12413.0,56.4688,56.5047,56.4598,56.4957,12413.0
2021-11-09 13:05:00,62.86,62.92,62.84,62.92,12700.0,56.4867,56.5406,56.4688,56.5406,12700.0
2021-11-09 13:10:00,62.91,62.96,62.89,62.92,26637.0,56.5317,56.5766,56.5137,56.5406,26637.0
2021-11-09 13:15:00,62.92,62.93,62.87,62.89,39430.0,56.5406,56.5496,56.4957,56.5137,39430.0
2021-11-09 13:20:00,62.89,62.9,62.84,62.89,15708.0,56.5137,56.5227,56.4688,56.5137,15708.0
2021-11-09 13:25:00,62.89,62.91,62.86,62.89,21029.0,56.5137,56.5317,56.4867,56.5137,21029.0
2021-11-09 13:30:00,62.89,62.91,62.87,62.88,37991.0,56.5137,56.5317,56.4957,56.5047,37991.0
2021-11-09 13:35:00,62.88,62.88,62.85,62.85,16568.0,56.5047,56.5047,56.4777,56.4777,16568.0
2021-11-09 13:40:00,62.86,62.9,62.85,62.87,14559.0,56.4867,56.5227,56.4777,56.4957,14559.0
2021-11-09 13:45:00,62.87,62.88,62.83,62.85,12970.0,56.4957,56.5047,56.4598,56.4777,12970.0
2021-11-09 13:50:00,62.85,62.86,62.81,62.81,14274.0,56.4777,56.4867,56.4418,56.4418,14274.0
2021-11-09 13:55:00,62.81,62.82,62.78,62.82,18122.0,56.4418,56.4508,56.4148,56.4508,18122.0
2021-11-09 14:00:00,62.82,62.9,62.8,62.9,28982.0,56.4508,56.5227,56.4328,56.5227,28982.0
2021-11-09 14:05:00,62.9,62.91,62.83,62.83,39903.0,56.5227,56.5317,56.4598,56.4598,39903.0
2021-11-09 14:10:00,62.84,62.84,62.74,62.79,20064.0,56.4688,56.4688,56.3789,56.4238,20064.0
2021-11-09 14:15:00,62.79,62.91,62.78,62.9,39709.0,56.4238,56.5317,56.4148,56.5227,39709.0
2021-11-09 14:20:00,62.91,62.93,62.84,62.89,88256.0,56.5317,56.5496,56.4688,56.5137,88256.0
2021-11-09 14:25:00,62.89,62.91,62.84,62.85,20696.0,56.5137,56.5317,56.4688,56.4777,20696.0
2021-11-09 14:30:00,62.84,62.87,62.83,62.87,15976.0,56.4688,56.4957,56.4598,56.4957,15976.0
2021-11-09 14:35:00,62.87,62.91,62.85,62.9,27148.0,56.4957,56.5317,56.4777,56.5227,27148.0
2021-11-09 14:40:00,62.9,62.91,62.81,62.82,103944.0,56.5227,56.5317,56.4418,56.4508,103944.0
2021-11-09 14:45:00,62.82,62.9,62.81,62.86,27854.0,56.4508,56.5227,56.4418,56.4867,27854.0
2021-11-09 14:50:00,62.86,62.87,62.82,62.84,20201.0,56.4867,56.4957,56.4508,56.4688,20201.0
2021-11-09 14:55:00,62.83,62.91,62.82,62.88,29123.0,56.4598,56.5317,56.4508,56.5047,29123.0
2021-11-09 15:00:00,62.88,62.91,62.85,62.9,28643.0,56.5047,56.5317,56.4777,56.5227,28643.0
2021-11-09 15:05:00,62.9,62.91,62.83,62.87,33168.0,56.5227,56.5317,56.4598,56.4957,33168.0
2021-11-09 15:10:00,62.87,62.87,62.84,62.85,20014.0,56.4957,56.4957,56.4688,56.4777,20014.0
2021-11-09 15:15:00,62.86,62.89,62.85,62.88,22265.0,56.4867,56.5137,56.4777,56.5047,22265.0
2021-11-09 15:20:00,62.89,62.91,62.87,62.9,52702.0,56.5137,56.5317,56.4957,56.5227,52702.0
2021-11-09 15:25:00,62.9,62.91,62.84,62.85,40726.0,56.5227,56.5317,56.4688,56.4777,40726.0
2021-11-09 15:30:00,62.85,62.85,62.77,62.83,55087.0,56.4777,56.4777,56.4058,56.4598,55087.0
2021-11-09 15:35:00,62.83,62.9,62.8,62.9,36172.0,56.4598,56.5227,56.4328,56.5227,36172.0
2021-11-09 15:40:00,62.89,62.91,62.86,62.86,91343.0,56.5137,56.5317,56.4867,56.4867,91343.0
2021-11-09 15:45:00,62.87,62.92,62.86,62.87,85087.0,56.4957,56.5406,56.4867,56.4957,85087.0
2021-11-09 15:50:00,62.88,62.89,62.85,62.89,145525.0,56.5047,56.5137,56.4777,56.5137,145525.0
2021-11-09 15:55:00,62.88,62.96,62.87,62.96,246955.0,56.5047,56.5766,56.4957,56.5766,246955.0
2021-11-10 09:30:00,63.26,63.88,63.23,63.52,103993.0,56.8462,57.4033,56.8192,57.0798,103993.0
2021-11-10 09:35:00,63.58,63.63,63.24,63.35,44472.0,57.1337,57.1787,56.8282,56.927,44472.0
2021-11-10 09:40:00,63.33,63.55,63.33,63.52,32994.0,56.9091,57.1068,56.9091,57.0798,32994.0
2021-11-10 09:45:00,63.55,63.64,63.3,63.33,27533.0,57.1068,57.1876,56.8821,56.9091,27533.0
2021-11-10 09:50:00,63.35,63.47,63.34,63.39,26290.0,56.927,57.0349,56.9181,56.963,26290.0
2021-11-10 09:55:00,63.42,63.47,63.32,63.44,27383.0,56.9899,57.0349,56.9001,57.0079,27383.0
2021-11-10 10:00:00,63.43,63.46,63.31,63.42,28886.0,56.9989,57.0259,56.8911,56.9899,28886.0
2021-11-10 10:05:00,63.42,63.44,63.31,63.31,33147.0,56.9899,57.0079,56.8911,56.8911,33147.0
2021-11-10 10:10:00,63.32,63.38,63.14,63.14,34641.0,56.9001,56.954,56.7383,56.7383,34641.0
2021-11-10 10:15:00,63.14,63.29,63.12,63.19,32703.0,56.7383,56.8731,56.7204,56.7833,32703.0
2021-11-10 10:20:00,63.2,63.21,63.1,63.13,35217.0,56.7923,56.8012,56.7024,56.7293,35217.0
2021-11-10 10:25:00,63.15,63.32,63.14,63.32,28707.0,56.7473,56.9001,56.7383,56.9001,28707.0
2021-11-10 10:30:00,63.32,63.42,63.24,63.4,30008.0,56.9001,56.9899,56.8282,56.972,30008.0
2021-11-10 10:35:00,63.4,63.55,63.4,63.54,22686.0,56.972,57.1068,56.972,57.0978,22686.0
2021-11-10 10:40:00,63.55,63.59,63.44,63.5,19537.0,57.1068,57.1427,57.0079,57.0618,19537.0
2021-11-10 10:45:00,63.51,63.62,63.47,63.6,17644.0,57.0708,57.1697,57.0349,57.1517,17644.0
2021-11-10 10:50:00,63.6,63.73,63.57,63.73,21823.0,57.1517,57.2685,57.1247,57.2685,21823.0
2021-11-10 10:55:00,63.73,63.81,63.61,63.62,21510.0,57.2685,57.3404,57.1607,57.1697,21510.0
2021-11-10 11:00:00,63.63,63.83,63.63,63.78,38413.0,57.1787,57.3584,57.1787,57.3134,38413.0
2021-11-10 11:05:00,63.77,63.84,63.71,63.83,29082.0,57.3045,57.3674,57.2505,57.3584,29082.0
2021-11-10 11:10:00,63.83,63.92,63.82,63.91,33790.0,57.3584,57.4393,57.3494,57.4303,33790.0
2021-11-10 11:15:00,63.91,63.95,63.85,63.86,17912.0,57.4303,57.4662,57.3763,57.3853,17912.0
2021-11-10 11:20:00,63.87,63.96,63.86,63.96,38859.0,57.3943,57.4752,57.3853,57.4752,38859.0
2021-11-10 11:25:00,63.96,63.99,63.93,63.97,35683.0,57.4752,57.5022,57.4482,57.4842,35683.0
2021-11-10 11:30:00,63.96,64.04,63.93,64.02,35635.0,57.4752,57.5471,57.4482,57.5291,35635.0
2021-11-10 11:35:00,64.04,64.11,64.04,64.08,31495.0,57.5471,57.61,57.5471,57.583,31495.0
2021-11-10 11:40:00,64.09,64.15,64.07,64.11,31622.0,57.592,57.6459,57.574,57.61,31622.0
2021-11-10 11:45:00,64.11,64.25,64.08,64.25,58363.0,57.61,57.7358,57.583,57.7358,58363.0
2021-11-10 11:50:00,64.25,64.35,64.2,64.27,59927.0,57.7358,57.8257,57.6909,57.7538,59927.0
2021-11-10 11:55:00,64.28,64.38,64.27,64.38,36825.0,57.7628,57.8526,57.7538,57.8526,36825.0
2021-11-10 12:00:00,64.37,64.4,64.32,64.32,34132.0,57.8436,57.8706,57.7987,57.7987,34132.0
2021-11-10 12:05:00,64.31,64.33,64.22,64.25,41897.0,57.7897,57.8077,57.7088,57.7358,41897.0
2021-11-10 12:10:00,64.24,64.24,64.12,64.15,24495.0,57.7268,57.7268,57.619,57.6459,24495.0
2021-11-10 12:15:00,64.14,64.15,64.08,64.11,13816.0,57.6369,57.6459,57.583,57.61,13816.0
2021-11-10 12:20:00,64.11,64.13,64.01,64.03,20888.0,57.61,57.628,57.5201,57.5381,20888.0
2021-11-10 12:25:00,64.03,64.06,64.0,64.01,14355.0,57.5381,57.5651,57.5111,57.5201,14355.0
2021-11-10 12:30:00,64.01,64.11,64.01,64.11,12318.0,57.5201,57.61,57.5201,57.61,12318.0
2021-11-10 12:35:00,64.11,64.14,64.04,64.06,25153.0,57.61,57.6369,57.5471,57.5651,25153.0
2021-11-10 12:40:00,64.06,64.08,63.95,63.97,29734.0,57.5651,57.583,57.4662,57.4842,29734.0
2021-11-10 12:45:00,63.96,63.97,63.82,63.86,17382.0,57.4752,57.4842,57.3494,57.3853,17382.0
2021-11-10 12:50:00,63.86,63.89,63.84,63.86,14425.0,57.3853,57.4123,57.3674,57.3853,14425.0
2021-11-10 12:55:00,63.87,63.89,63.78,63.81,25054.0,57.3943,57.4123,57.3134,57.3404,25054.0
2021-11-10 13:00:00,63.8,64.08,63.8,64.07,46100.0,57.3314,57.583,57.3314,57.574,46100.0
2021-11-10 13:05:00,64.07,64.1,63.99,64.05,34018.0,57.574,57.601,57.5022,57.5561,34018.0
2021-11-10 13:10:00,64.06,64.14,64.01,64.03,28936.0,57.5651,57.6369,57.5201,57.5381,28936.0
2021-11-10 13:15:00,64.03,64.03,63.91,63.92,89416.0,57.5381,57.5381,57.4303,57.4393,89416.0
2021-11-10 13:20:00,63.92,63.93,63.84,63.84,39498.0,57.4393,57.4482,57.3674,57.3674,39498.0
2021-11-10 13:25:00,63.83,63.91,63.82,63.83,26168.0,57.3584,57.4303,57.3494,57.3584,26168.0
2021-11-10 13:30:00,63.83,63.89,63.8,63.88,15652.0,57.3584,57.4123,57.3314,57.4033,15652.0
2021-11-10 13:35:00,63.88,63.89,63.84,63.85,16985.0,57.4033,57.4123,57.3674,57.3763,16985.0
2021-11-10 13:40:00,63.85,63.87,63.81,63.84,18492.0,57.3763,57.3943,57.3404,57.3674,18492.0
2021-11-10 13:45:00,63.84,63.85,63.73,63.73,25088.0,57.3674,57.3763,57.2685,57.2685,25088.0
2021-11-10 13:50:00,63.71,63.72,63.62,63.65,17050.0,57.2505,57.2595,57.1697,57.1966,17050.0
2021-11-10 13:55:00,63.65,63.68,63.57,63.64,30209.0,57.1966,57.2236,57.1247,57.1876,30209.0
2021-11-10 14:00:00,63.65,63.65,63.47,63.48,38290.0,57.1966,57.1966,57.0349,57.0439,38290.0
2021-11-10 14:05:00,63.47,63.57,63.45,63.57,25187.0,57.0349,57.1247,57.0169,57.1247,25187.0
2021-11-10 14:10:00,63.56,63.56,63.48,63.48,14993.0,57.1158,57.1158,57.0439,57.0439,14993.0
2021-11-10 14:15:00,63.49,63.62,63.49,63.6,16219.0,57.0528,57.1697,57.0528,57.1517,16219.0
2021-11-10 14:20:00,63.59,63.65,63.55,63.56,15358.0,57.1427,57.1966,57.1068,57.1158,15358.0
2021-11-10 14:25:00,63.56,63.59,63.45,63.48,17069.0,57.1158,57.1427,57.0169,57.0439,17069.0
2021-11-10 14:30:00,63.49,63.56,63.46,63.5,20121.0,57.0528,57.1158,57.0259,57.0618,20121.0
2021-11-10 14:35:00,63.51,63.62,63.51,63.52,22410.0,57.0708,57.1697,57.0708,57.0798,22410.0
2021-11-10 14:40:00,63.51,63.54,63.39,63.42,20207.0,57.0708,57.0978,56.963,56.9899,20207.0
2021-11-10 14:45:00,63.42,63.56,63.39,63.54,24915.0,56.9899,57.1158,56.963,57.0978,24915.0
2021-11-10 14:50:00,63.54,63.58,63.49,63.53,18740.0,57.0978,57.1337,57.0528,57.0888,18740.0
2021-11-10 14:55:00,63.53,63.54,63.45,63.46,18073.0,57.0888,57.0978,57.0169,57.0259,18073.0
2021-11-10 15:00:00,63.46,63.53,63.46,63.48,17733.0,57.0259,57.0888,57.0259,57.0439,17733.0
2021-11-10 15:05:00,63.47,63.56,63.45,63.48,20618.0,57.0349,57.1158,57.0169,57.0439,20618.0
2021-11-10 15:10:00,63.5,63.6,63.49,63.6,17404.0,57.0618,57.1517,57.0528,57.1517,17404.0
2021-11-10 15:15:00,63.59,63.69,63.59,63.68,21354.0,57.1427,57.2326,57.1427,57.2236,21354.0
2021-11-10 15:20:00,63.69,63.72,63.66,63.66,40765.0,57.2326,57.2595,57.2056,57.2056,40765.0
2021-11-10 15:25:00,63.67,63.78,63.66,63.72,23730.0,57.2146,57.3134,57.2056,57.2595,23730.0
2021-11-10 15:30:00,63.72,63.73,63.6,63.61,27979.0,57.2595,57.2685,57.1517,57.1607,27979.0
2021-11-10 15:35:00,63.61,63.62,63.55,63.62,34528.0,57.1607,57.1697,57.1068,57.1697,34528.0
2021-11-10 15:40:00,63.63,63.69,63.45,63.46,52138.0,57.1787,57.2326,57.0169,57.0259,52138.0
2021-11-10 15:45:00,63.46,63.48,63.36,63.4,78436.0,57.0259,57.0439,56.936,56.972,78436.0
2021-11-10 15:50:00,63.41,63.52,63.4,63.52,91972.0,56.981,57.0798,56.972,57.0798,91972.0
2021-11-10 15:55:00,63.52,63.53,63.35,63.36,235132.0,57.0798,57.0888,56.927,56.936,235132.0
2021-11-11 09:30:00,63.37,63.62,63.15,63.43,72334.0,56.945,57.1697,56.7473,56.9989,72334.0
2021-11-11 09:35:00,63.38,63.65,63.3,63.57,24271.0,56.954,57.1966,56.8821,57.1247,24271.0
2021-11-11 09:40:00,63.57,63.57,63.4,63.54,45491.0,57.1247,57.1247,56.972,57.0978,45491.0
2021-11-11 09:45:00,63.54,63.58,63.48,63.58,27374.0,57.0978,57.1337,57.0439,57.1337,27374.0
2021-11-11 09:50:00,63.6,63.65,63.42,63.42,24512.0,57.1517,57.1966,56.9899,56.9899,24512.0
2021-11-11 09:55:00,63.42,63.48,63.32,63.35,21453.0,56.9899,57.0439,56.9001,56.927,21453.0
2021-11-11 10:00:00,63.35,63.48,63.33,63.48,21566.0,56.927,57.0439,56.9091,57.0439,21566.0
2021-11-11 10:05:00,63.5,63.57,63.44,63.45,19488.0,57.0618,57.1247,57.0079,57.0169,19488.0
2021-11-11 10:10:00,63.44,63.63,63.44,63.58,31663.0,57.0079,57.1787,57.0079,57.1337,31663.0
2021-11-11 10:15:00,63.57,63.64,63.49,63.52,55734.0,57.1247,57.1876,57.0528,57.0798,55734.0
2021-11-11 10:20:00,63.52,63.54,63.43,63.53,23148.0,57.0798,57.0978,56.9989,57.0888,23148.0
2021-11-11 10:25:00,63.54,63.58,63.42,63.43,20043.0,57.0978,57.1337,56.9899,56.9989,20043.0
2021-11-11 10:30:00,63.42,63.51,63.42,63.51,20573.0,56.9899,57.0708,56.9899,57.0708,20573.0
2021-11-11 10:35:00,63.52,63.73,63.52,63.7,26232.0,57.0798,57.2685,57.0798,57.2416,26232.0
2021-11-11 10:40:00,63.7,63.71,63.63,63.67,31773.0,57.2416,57.2505,57.1787,57.2146,31773.0
2021-11-11 10:45:00,63.67,63.76,63.67,63.75,38141.0,57.2146,57.2955,57.2146,57.2865,38141.0
2021-11-11 10:50:00,63.74,63.75,63.66,63.74,33537.0,57.2775,57.2865,57.2056,57.2775,33537.0
2021-11-11 10:55:00,63.73,63.74,63.59,63.62,31111.0,57.2685,57.2775,57.1427,57.1697,31111.0
2021-11-11 11:00:00,63.63,63.74,63.62,63.73,24232.0,57.1787,57.2775,57.1697,57.2685,24232.0
2021-11-11 11:05:00,63.73,63.76,63.65,63.76,35075.0,57.2685,57.2955,57.1966,57.2955,35075.0
2021-11-11 11:10:00,63.76,63.9,63.73,63.89,37216.0,57.2955,57.4213,57.2685,57.4123,37216.0
2021-11-11 11:15:00,63.89,63.91,63.82,63.83,16442.0,57.4123,57.4303,57.3494,57.3584,16442.0
2021-11-11 11:20:00,63.84,63.94,63.84,63.89,22490.0,57.3674,57.4572,57.3674,57.4123,22490.0
2021-11-11 11:25:00,63.9,63.96,63.87,63.95,21891.0,57.4213,57.4752,57.3943,57.4662,21891.0
2021-11-11 11:30:00,63.95,63.98,63.87,63.96,17229.0,57.4662,57.4932,57.3943,57.4752,17229.0
2021-11-11 11:35:00,63.96,64.07,63.96,64.05,19638.0,57.4752,57.574,57.4752,57.5561,19638.0
2021-11-11 11:40:00,64.04,64.09,64.03,64.09,19805.0,57.5471,57.592,57.5381,57.592,19805.0
2021-11-11 11:45:00,64.09,64.12,63.98,64.01,23955.0,57.592,57.619,57.4932,57.5201,23955.0
2021-11-11 11:50:00,64.02,64.06,64.0,64.0,19465.0,57.5291,57.5651,57.5111,57.5111,19465.0
2021-11-11 11:55:00,64.01,64.04,63.98,64.04,17702.0,57.5201,57.5471,57.4932,57.5471,17702.0
2021-11-11 12:00:00,64.05,64.09,64.05,64.08,18414.0,57.5561,57.592,57.5561,57.583,18414.0
2021-11-11 12:05:00,64.09,64.18,64.08,64.17,17141.0,57.592,57.6729,57.583,57.6639,17141.0
2021-11-11 12:10:00,64.15,64.16,64.08,64.1,12509.0,57.6459,57.6549,57.583,57.601,12509.0
2021-11-11 12:15:00,64.09,64.1,64.04,64.09,9997.0,57.592,57.601,57.5471,57.592,9997.0
2021-11-11 12:20:00,64.1,64.18,64.1,64.17,17105.0,57.601,57.6729,57.601,57.6639,17105.0
2021-11-11 12:25:00,64.17,64.25,64.15,64.22,13854.0,57.6639,57.7358,57.6459,57.7088,13854.0
2021-11-11 12:30:00,64.24,64.26,64.22,64.24,13556.0,57.7268,57.7448,57.7088,57.7268,13556.0
2021-11-11 12:35:00,64.25,64.27,64.22,64.26,16768.0,57.7358,57.7538,57.7088,57.7448,16768.0
2021-11-11 12:40:00,64.27,64.28,64.22,64.26,11372.0,57.7538,57.7628,57.7088,57.7448,11372.0
2021-11-11 12:45:00,64.26,64.32,64.23,64.31,19055.0,57.7448,57.7987,57.7178,57.7897,19055.0
2021-11-11 12:50:00,64.31,64.31,64.24,64.26,10645.0,57.7897,57.7897,57.7268,57.7448,10645.0
2021-11-11 12:55:00,64.26,64.26,64.2,64.23,14484.0,57.7448,57.7448,57.6909,57.7178,14484.0
2021-11-11 13:00:00,64.24,64.26,64.18,64.18,11629.0,57.7268,57.7448,57.6729,57.6729,11629.0
2021-11-11 13:05:00,64.17,64.18,64.11,64.14,12697.0,57.6639,57.6729,57.61,57.6369,12697.0
2021-11-11 13:10:00,64.14,64.25,64.14,64.22,15506.0,57.6369,57.7358,57.6369,57.7088,15506.0
2021-11-11 13:15:00,64.22,64.25,64.22,64.24,13193.0,57.7088,57.7358,57.7088,57.7268,13193.0
2021-11-11 13:20:00,64.24,64.26,64.19,64.19,14224.0,57.7268,57.7448,57.6819,57.6819,14224.0
2021-11-11 13:25:00,64.19,64.2,64.15,64.19,13031.0,57.6819,57.6909,57.6459,57.6819,13031.0
2021-11-11 13:30:00,64.19,64.22,64.14,64.16,17866.0,57.6819,57.7088,57.6369,57.6549,17866.0
2021-11-11 13:35:00,64.15,64.21,64.15,64.18,24745.0,57.6459,57.6998,57.6459,57.6729,24745.0
2021-11-11 13:40:00,64.2,64.24,64.19,64.22,13015.0,57.6909,57.7268,57.6819,57.7088,13015.0
2021-11-11 13:45:00,64.21,64.25,64.21,64.24,11449.0,57.6998,57.7358,57.6998,57.7268,11449.0
2021-11-11 13:50:00,64.24,64.24,64.1,64.1,24077.0,57.7268,57.7268,57.601,57.601,24077.0
2021-11-11 13:55:00,64.08,64.09,64.03,64.06,23125.0,57.583,57.592,57.5381,57.5651,23125.0
2021-11-11 14:00:00,64.06,64.09,64.03,64.06,20916.0,57.5651,57.592,57.5381,57.5651,20916.0
2021-11-11 14:05:00,64.06,64.08,64.06,64.08,14986.0,57.5651,57.583,57.5651,57.583,14986.0
2021-11-11 14:10:00,64.08,64.08,63.97,63.98,19538.0,57.583,57.583,57.4842,57.4932,19538.0
2021-11-11 14:15:00,63.98,63.98,63.86,63.9,32448.0,57.4932,57.4932,57.3853,57.4213,32448.0
2021-11-11 14:20:00,63.89,63.92,63.88,63.88,19077.0,57.4123,57.4393,57.4033,57.4033,19077.0
2021-11-11 14:25:00,63.89,63.9,63.84,63.85,37614.0,57.4123,57.4213,57.3674,57.3763,37614.0
2021-11-11 14:30:00,63.85,63.85,63.76,63.77,27103.0,57.3763,57.3763,57.2955,57.3045,27103.0
2021-11-11 14:35:00,63.77,63.78,63.74,63.74,11620.0,57.3045,57.3134,57.2775,57.2775,11620.0
2021-11-11 14:40:00,63.75,63.77,63.69,63.71,25316.0,57.2865,57.3045,57.2326,57.2505,25316.0
2021-11-11 14:45:00,63.7,63.71,63.67,63.68,17353.0,57.2416,57.2505,57.2146,57.2236,17353.0
2021-11-11 14:50:00,63.68,63.74,63.66,63.74,31971.0,57.2236,57.2775,57.2056,57.2775,31971.0
2021-11-11 14:55:00,63.75,63.83,63.74,63.81,19648.0,57.2865,57.3584,57.2775,57.3404,19648.0
2021-11-11 15:00:00,63.82,63.92,63.82,63.91,20892.0,57.3494,57.4393,57.3494,57.4303,20892.0
2021-11-11 15:05:00,63.91,63.95,63.87,63.87,24184.0,57.4303,57.4662,57.3943,57.3943,24184.0
2021-11-11 15:10:00,63.88,63.88,63.78,63.84,31819.0,57.4033,57.4033,57.3134,57.3674,31819.0
2021-11-11 15:15:00,63.83,63.88,63.8,63.84,30879.0,57.3584,57.4033,57.3314,57.3674,30879.0
2021-11-11 15:20:00,63.83,63.83,63.76,63.79,27064.0,57.3584,57.3584,57.2955,57.3224,27064.0
2021-11-11 15:25:00,63.8,63.86,63.79,63.84,36527.0,57.3314,57.3853,57.3224,57.3674,36527.0
2021-11-11 15:30:00,63.83,63.83,63.66,63.74,57440.0,57.3584,57.3584,57.2056,57.2775,57440.0
2021-11-11 15:35:00,63.74,63.79,63.68,63.79,43446.0,57.2775,57.3224,57.2236,57.3224,43446.0
2021-11-11 15:40:00,63.78,63.79,63.72,63.76,50505.0,57.3134,57.3224,57.2595,57.2955,50505.0
2021-11-11 15:45:00,63.76,63.78,63.68,63.71,79718.0,57.2955,57.3134,57.2236,57.2505,79718.0
2021-11-11 15:50:00,63.73,63.73,63.64,63.68,89187.0,57.2685,57.2685,57.1876,57.2236,89187.0
2021-11-11 15:55:00,63.68,63.69,63.6,63.64,239637.0,57.2236,57.2326,57.1517,57.1876,239637.0
2021-11-12 09:30:00,63.68,63.83,63.37,63.7,53982.0,57.2236,57.3584,56.945,57.2416,53982.0
2021-11-12 09:35:00,63.7,63.87,63.69,63.8,21625.0,57.2416,57.3943,57.2326,57.3314,21625.0
2021-11-12 09:40:00,63.86,63.88,63.75,63.78,21482.0,57.3853,57.4033,57.2865,57.3134,21482.0
2021-11-12 09:45:00,63.76,63.84,63.66,63.82,21089.0,57.2955,57.3674,57.2056,57.3494,21089.0
2021-11-12 09:50:00,63.82,63.84,63.65,63.78,19932.0,57.3494,57.3674,57.1966,57.3134,19932.0
2021-11-12 09:55:00,63.78,63.82,63.69,63.71,18748.0,57.3134,57.3494,57.2326,57.2505,18748.0
2021-11-12 10:00:00,63.72,63.76,63.47,63.5,22544.0,57.2595,57.2955,57.0349,57.0618,22544.0
2021-11-12 10:05:00,63.48,63.61,63.44,63.61,25407.0,57.0439,57.1607,57.0079,57.1607,25407.0
2021-11-12 10:10:00,63.6,63.68,63.54,63.64,29837.0,57.1517,57.2236,57.0978,57.1876,29837.0
2021-11-12 10:15:00,63.66,63.7,63.57,63.59,20345.0,57.2056,57.2416,57.1247,57.1427,20345.0
2021-11-12 10:20:00,63.6,63.6,63.46,63.47,20144.0,57.1517,57.1517,57.0259,57.0349,20144.0
2021-11-12 10:25:00,63.49,63.53,63.42,63.44,22875.0,57.0528,57.0888,56.9899,57.0079,22875.0
2021-11-12 10:30:00,63.45,63.49,63.38,63.44,21472.0,57.0169,57.0528,56.954,57.0079,21472.0
2021-11-12 10:35:00,63.44,63.57,63.44,63.57,18534.0,57.0079,57.1247,57.0079,57.1247,18534.0
2021-11-12 10:40:00,63.57,63.64,63.57,63.62,20154.0,57.1247,57.1876,57.1247,57.1697,20154.0
2021-11-12 10:45:00,63.63,63.64,63.53,63.57,24045.0,57.1787,57.1876,57.0888,57.1247,24045.0
2021-11-12 10:50:00,63.57,63.61,63.41,63.41,27150.0,57.1247,57.1607,56.981,56.981,27150.0
2021-11-12 10:55:00,63.43,63.63,63.43,63.63,20496.0,56.9989,57.1787,56.9989,57.1787,20496.0
2021-11-12 11:00:00,63.63,63.73,63.63,63.72,17359.0,57.1787,57.2685,57.1787,57.2595,17359.0
2021-11-12 11:05:00,63.72,63.78,63.72,63.76,24932.0,57.2595,57.3134,57.2595,57.2955,24932.0
2021-11-12 11:10:00,63.77,63.77,63.69,63.74,26265.0,57.3045,57.3045,57.2326,57.2775,26265.0
2021-11-12 11:15:00,63.74,63.86,63.73,63.86,11635.0,57.2775,57.3853,57.2685,57.3853,11635.0
2021-11-12 11:20:00,63.87,63.94,63.86,63.93,18398.0,57.3943,57.4572,57.3853,57.4482,18398.0
2021-11-12 11:25:00,63.93,63.93,63.85,63.86,18414.0,57.4482,57.4482,57.3763,57.3853,18414.0
2021-11-12 11:30:00,63.85,63.91,63.85,63.9,17958.0,57.3763,57.4303,57.3763,57.4213,17958.0
2021-11-12 11:35:00,63.91,63.95,63.89,63.91,14434.0,57.4303,57.4662,57.4123,57.4303,14434.0
2021-11-12 11:40:00,63.92,63.96,63.92,63.94,7676.0,57.4393,57.4752,57.4393,57.4572,7676.0
2021-11-12 11:45:00,63.95,64.0,63.94,63.95,13712.0,57.4662,57.5111,57.4572,57.4662,13712.0
2021-11-12 11:50:00,63.95,64.03,63.94,64.02,38524.0,57.4662,57.5381,57.4572,57.5291,38524.0
2021-11-12 11:55:00,64.02,64.04,63.95,63.98,25081.0,57.5291,57.5471,57.4662,57.4932,25081.0
2021-11-12 12:00:00,63.98,64.03,63.97,63.99,14229.0,57.4932,57.5381,57.4842,57.5022,14229.0
2021-11-12 12:05:00,64.0,64.0,63.92,63.93,14779.0,57.5111,57.5111,57.4393,57.4482,14779.0
2021-11-12 12:10:00,63.91,63.93,63.9,63.92,9495.0,57.4303,57.4482,57.4213,57.4393,9495.0
2021-11-12 12:15:00,63.93,63.98,63.92,63.95,13129.0,57.4482,57.4932,57.4393,57.4662,13129.0
2021-11-12 12:20:00,63.95,63.95,63.89,63.89,14090.0,57.4662,57.4662,57.4123,57.4123,14090.0
2021-11-12 12:25:00,63.9,63.92,63.88,63.92,21745.0,57.4213,57.4393,57.4033,57.4393,21745.0
2021-11-12 12:30:00,63.92,63.93,63.89,63.91,15934.0,57.4393,57.4482,57.4123,57.4303,15934.0
2021-11-12 12:35:00,63.92,63.96,63.92,63.93,13237.0,57.4393,57.4752,57.4393,57.4482,13237.0
2021-11-12 12:40:00,63.93,63.93,63.86,63.86,12539.0,57.4482,57.4482,57.3853,57.3853,12539.0
2021-11-12 12:45:00,63.87,63.89,63.86,63.87,17121.0,57.3943,57.4123,57.3853,57.3943,17121.0
2021-11-12 12:50:00,63.87,63.9,63.87,63.9,12466.0,57.3943,57.4213,57.3943,57.4213,12466.0
2021-11-12 12:55:00,63.91,63.94,63.9,63.94,11382.0,57.4303,57.4572,57.4213,57.4572,11382.0
2021-11-12 13:00:00,63.94,63.95,63.88,63.93,11561.0,57.4572,57.4662,57.4033,57.4482,11561.0
2021-11-12 13:05:00,63.94,63.97,63.93,63.95,13593.0,57.4572,57.4842,57.4482,57.4662,13593.0
2021-11-12 13:10:00,63.94,64.0,63.93,64.0,10558.0,57.4572,57.5111,57.4482,57.5111,10558.0
2021-11-12 13:15:00,63.99,64.02,63.97,64.0,11296.0,57.5022,57.5291,57.4842,57.5111,11296.0
2021-11-12 13:20:00,64.01,64.01,63.96,63.97,11471.0,57.5201,57.5201,57.4752,57.4842,11471.0
2021-11-12 13:25:00,63.96,63.97,63.88,63.89,18372.0,57.4752,57.4842,57.4033,57.4123,18372.0
2021-11-12 13:30:00,63.89,63.89,63.83,63.86,13810.0,57.4123,57.4123,57.3584,57.3853,13810.0
2021-11-12 13:35:00,63.86,63.86,63.82,63.83,18863.0,57.3853,57.3853,57.3494,57.3584,18863.0
2021-11-12 13:40:00,63.83,63.86,63.8,63.8,16092.0,57.3584,57.3853,57.3314,57.3314,16092.0
2021-11-12 13:45:00,63.81,63.83,63.8,63.83,11190.0,57.3404,57.3584,57.3314,57.3584,11190.0
2021-11-12 13:50:00,63.82,63.88,63.8,63.88,18583.0,57.3494,57.4033,57.3314,57.4033,18583.0
2021-11-12 13:55:00,63.88,63.9,63.85,63.89,17240.0,57.4033,57.4213,57.3763,57.4123,17240.0
2021-11-12 14:00:00,63.89,63.92,63.89,63.92,9746.0,57.4123,57.4393,57.4123,57.4393,9746.0
2021-11-12 14:05:00,63.92,63.92,63.86,63.89,16471.0,57.4393,57.4393,57.3853,57.4123,16471.0
2021-11-12 14:10:00,63.89,63.91,63.89,63.89,12963.0,57.4123,57.4303,57.4123,57.4123,12963.0
2021-11-12 14:15:00,63.89,63.89,63.85,63.86,11662.0,57.4123,57.4123,57.3763,57.3853,11662.0
2021-11-12 14:20:00,63.85,63.87,63.81,63.87,13106.0,57.3763,57.3943,57.3404,57.3943,13106.0
2021-11-12 14:25:00,63.87,63.88,63.84,63.84,18767.0,57.3943,57.4033,57.3674,57.3674,18767.0
2021-11-12 14:30:00,63.84,63.84,63.75,63.77,21237.0,57.3674,57.3674,57.2865,57.3045,21237.0
2021-11-12 14:35:00,63.77,63.85,63.74,63.81,22751.0,57.3045,57.3763,57.2775,57.3404,22751.0
2021-11-12 14:40:00,63.81,63.83,63.79,63.82,15418.0,57.3404,57.3584,57.3224,57.3494,15418.0
2021-11-12 14:45:00,63.81,63.86,63.81,63.84,14277.0,57.3404,57.3853,57.3404,57.3674,14277.0
2021-11-12 14:50:00,63.84,63.87,63.84,63.85,13451.0,57.3674,57.3943,57.3674,57.3763,13451.0
2021-11-12 14:55:00,63.85,63.88,63.81,63.82,17734.0,57.3763,57.4033,57.3404,57.3494,17734.0
2021-11-12 15:00:00,63.83,63.84,63.79,63.82,18000.0,57.3584,57.3674,57.3224,57.3494,18000.0
2021-11-12 15:05:00,63.82,63.84,63.81,63.84,17843.0,57.3494,57.3674,57.3404,57.3674,17843.0
2021-11-12 15:10:00,63.84,63.84,63.78,63.8,30316.0,57.3674,57.3674,57.3134,57.3314,30316.0
2021-11-12 15:15:00,63.8,63.91,63.78,63.9,23116.0,57.3314,57.4303,57.3134,57.4213,23116.0
2021-11-12 15:20:00,63.9,63.92,63.88,63.91,24433.0,57.4213,57.4393,57.4033,57.4303,24433.0
2021-11-12 15:25:00,63.91,63.98,63.9,63.98,31032.0,57.4303,57.4932,57.4213,57.4932,31032.0
2021-11-12 15:30:00,63.98,64.12,63.96,64.12,45842.0,57.4932,57.619,57.4752,57.619,45842.0
2021-11-12 15:35:00,64.12,64.14,64.03,64.05,47726.0,57.619,57.6369,57.5381,57.5561,47726.0
2021-11-12 15:40:00,64.05,64.09,64.0,64.01,48898.0,57.5561,57.592,57.5111,57.5201,48898.0
2021-11-12 15:45:00,63.99,64.04,63.95,64.03,58030.0,57.5022,57.5471,57.4662,57.5381,58030.0
2021-11-12 15:50:00,64.03,64.07,64.0,64.03,78584.0,57.5381,57.574,57.5111,57.5381,78584.0
2021-11-12 15:55:00,64.03,64.19,64.01,64.18,331897.0,57.5381,57.6819,57.5201,57.6729,331897.0
2021-11-15 09:30:00,64.41,64.61,64.24,64.26,82247.0,57.8796,58.0593,57.7268,57.7448,82247.0
2021-11-15 09:35:00,64.23,64.43,64.15,64.3,25754.0,57.7178,57.8975,57.6459,57.7807,25754.0
2021-11-15 09:40:00,64.3,64.46,64.2,64.46,23994.0,57.7807,57.9245,57.6909,57.9245,23994.0
2021-11-15 09:45:00,64.44,64.44,64.27,64.37,19491.0,57.9065,57.9065,57.7538,57.8436,19491.0
2021-11-15 09:50:00,64.37,64.44,64.28,64.39,19823.0,57.8436,57.9065,57.7628,57.8616,19823.0
2021-11-15 09:55:00,64.46,64.51,64.4,64.48,16176.0,57.9245,57.9694,57.8706,57.9425,16176.0
2021-11-15 10:00:00,64.47,64.47,64.31,64.33,24876.0,57.9335,57.9335,57.7897,57.8077,24876.0
2021-11-15 10:05:00,64.33,64.39,64.22,64.23,23251.0,57.8077,57.8616,57.7088,57.7178,23251.0
2021-11-15 10:10:00,64.23,64.32,64.18,64.29,21338.0,57.7178,57.7987,57.6729,57.7717,21338.0
2021-11-15 10:15:00,64.3,64.51,64.29,64.48,24939.0,57.7807,57.9694,57.7717,57.9425,24939.0
2021-11-15 10:20:00,64.47,64.58,64.44,64.46,24798.0,57.9335,58.0323,57.9065,57.9245,24798.0
2021-11-15 10:25:00,64.48,64.53,64.4,64.43,17239.0,57.9425,57.9874,57.8706,57.8975,17239.0
2021-11-15 10:30:00,64.43,64.43,64.31,64.34,23256.0,57.8975,57.8975,57.7897,57.8167,23256.0
2021-11-15 10:35:00,64.34,64.43,64.32,64.43,19004.0,57.8167,57.8975,57.7987,57.8975,19004.0
2021-11-15 10:40:00,64.43,64.51,64.39,64.39,23856.0,57.8975,57.9694,57.8616,57.8616,23856.0
2021-11-15 10:45:00,64.41,64.43,64.29,64.29,37670.0,57.8796,57.8975,57.7717,57.7717,37670.0
2021-11-15 10:50:00,64.29,64.44,64.24,64.43,23522.0,57.7717,57.9065,57.7268,57.8975,23522.0
2021-11-15 10:55:00,64.43,64.45,64.36,64.39,16459.0,57.8975,57.9155,57.8346,57.8616,16459.0
2021-11-15 11:00:00,64.39,64.47,64.37,64.42,19350.0,57.8616,57.9335,57.8436,57.8886,19350.0
2021-11-15 11:05:00,64.44,64.45,64.36,64.38,17058.0,57.9065,57.9155,57.8346,57.8526,17058.0
2021-11-15 11:10:00,64.37,64.44,64.31,64.37,19998.0,57.8436,57.9065,57.7897,57.8436,19998.0
2021-11-15 11:15:00,64.37,64.37,64.19,64.2,19096.0,57.8436,57.8436,57.6819,57.6909,19096.0
2021-11-15 11:20:00,64.22,64.32,64.22,64.27,12337.0,57.7088,57.7987,57.7088,57.7538,12337.0
2021-11-15 11:25:00,64.27,64.31,64.22,64.22,15316.0,57.7538,57.7897,57.7088,57.7088,15316.0
2021-11-15 11:30:00,64.22,64.22,64.12,64.14,17745.0,57.7088,57.7088,57.619,57.6369,17745.0
2021-11-15 11:35:00,64.15,64.22,64.13,64.22,18990.0,57.6459,57.7088,57.628,57.7088,18990.0
2021-11-15 11:40:00,64.23,64.24,64.13,64.13,15873.0,57.7178,57.7268,57.628,57.628,15873.0
2021-11-15 11:45:00,64.13,64.25,64.13,64.25,16251.0,57.628,57.7358,57.628,57.7358,16251.0
2021-11-15 11:50:00,64.23,64.26,64.16,64.24,14921.0,57.7178,57.7448,57.6549,57.7268,14921.0
2021-11-15 11:55:00,64.23,64.23,64.14,64.17,15496.0,57.7178,57.7178,57.6369,57.6639,15496.0
2021-11-15 12:00:00,64.16,64.18,64.13,64.14,9347.0,57.6549,57.6729,57.628,57.6369,9347.0
2021-11-15 12:05:00,64.13,64.18,64.12,64.18,17019.0,57.628,57.6729,57.619,57.6729,17019.0
2021-11-15 12:10:00,64.19,64.19,64.11,64.11,9808.0,57.6819,57.6819,57.61,57.61,9808.0
2021-11-15 12:15:00,64.1,64.17,64.08,64.17,16180.0,57.601,57.6639,57.583,57.6639,16180.0
2021-11-15 12:20:00,64.17,64.25,64.15,64.23,15337.0,57.6639,57.7358,57.6459,57.7178,15337.0
2021-11-15 12:25:00,64.23,64.28,64.2,64.21,12814.0,57.7178,57.7628,57.6909,57.6998,12814.0
2021-11-15 12:30:00,64.2,64.3,64.19,64.3,11078.0,57.6909,57.7807,57.6819,57.7807,11078.0
2021-11-15 12:35:00,64.29,64.42,64.29,64.41,17102.0,57.7717,57.8886,57.7717,57.8796,17102.0
2021-11-15 12:40:00,64.41,64.42,64.36,64.41,27125.0,57.8796,57.8886,57.8346,57.8796,27125.0
2021-11-15 12:45:00,64.4,64.46,64.4,64.44,13059.0,57.8706,57.9245,57.8706,57.9065,13059.0
2021-11-15 12:50:00,64.45,64.46,64.4,64.45,15809.0,57.9155,57.9245,57.8706,57.9155,15809.0
2021-11-15 12:55:00,64.45,64.47,64.44,64.46,9854.0,57.9155,57.9335,57.9065,57.9245,9854.0
2021-11-15 13:00:00,64.45,64.51,64.44,64.5,23096.0,57.9155,57.9694,57.9065,57.9604,23096.0
2021-11-15 13:05:00,64.5,64.5,64.41,64.41,14037.0,57.9604,57.9604,57.8796,57.8796,14037.0
2021-11-15 13:10:00,64.41,64.41,64.36,64.38,14936.0,57.8796,57.8796,57.8346,57.8526,14936.0
2021-11-15 13:15:00,64.38,64.4,64.3,64.3,10535.0,57.8526,57.8706,57.7807,57.7807,10535.0
2021-11-15 13:20:00,64.31,64.37,64.3,64.31,17150.0,57.7897,57.8436,57.7807,57.7897,17150.0
2021-11-15 13:25:00,64.31,64.34,64.3,64.34,11713.0,57.7897,57.8167,57.7807,57.8167,11713.0
2021-11-15 13:30:00,64.33,64.34,64.24,64.24,15720.0,57.8077,57.8167,57.7268,57.7268,15720.0
2021-11-15 13:35:00,64.25,64.36,64.25,64.35,16020.0,57.7358,57.8346,57.7358,57.8257,16020.0
2021-11-15 13:40:00,64.35,64.36,64.29,64.32,14225.0,57.8257,57.8346,57.7717,57.7987,14225.0
2021-11-15 13:45:00,64.32,64.36,64.31,64.35,10960.0,57.7987,57.8346,57.7897,57.8257,10960.0
2021-11-15 13:50:00,64.36,64.42,64.36,64.42,14202.0,57.8346,57.8886,57.8346,57.8886,14202.0
2021-11-15 13:55:00,64.41,64.43,64.36,64.36,20180.0,57.8796,57.8975,57.8346,57.8346,20180.0
2021-11-15 14:00:00,64.37,64.38,64.3,64.34,19275.0,57.8436,57.8526,57.7807,57.8167,19275.0
2021-11-15 14:05:00,64.34,64.34,64.23,64.23,23285.0,57.8167,57.8167,57.7178,57.7178,23285.0
2021-11-15 14:10:00,64.23,64.33,64.23,64.31,17382.0,57.7178,57.8077,57.7178,57.7897,17382.0
2021-11-15 14:15:00,64.31,64.33,64.28,64.29,28022.0,57.7897,57.8077,57.7628,57.7717,28022.0
2021-11-15 14:20:00,64.28,64.32,64.23,64.31,21828.0,57.7628,57.7987,57.7178,57.7897,21828.0
2021-11-15 14:25:00,64.31,64.32,64.26,64.31,17286.0,57.7897,57.7987,57.7448,57.7897,17286.0
2021-11-15 14:30:00,64.31,64.31,64.23,64.24,26911.0,57.7897,57.7897,57.7178,57.7268,26911.0
2021-11-15 14:35:00,64.26,64.27,64.2,64.22,16502.0,57.7448,57.7538,57.6909,57.7088,16502.0
2021-11-15 14:40:00,64.22,64.3,64.2,64.29,22389.0,57.7088,57.7807,57.6909,57.7717,22389.0
2021-11-15 14:45:00,64.29,64.29,64.22,64.26,16376.0,57.7717,57.7717,57.7088,57.7448,16376.0
2021-11-15 14:50:00,64.26,64.28,64.2,64.21,14174.0,57.7448,57.7628,57.6909,57.6998,14174.0
2021-11-15 14:55:00,64.22,64.26,64.21,64.23,16024.0,57.7088,57.7448,57.6998,57.7178,16024.0
2021-11-15 15:00:00,64.23,64.25,64.21,64.21,13909.0,57.7178,57.7358,57.6998,57.6998,13909.0
2021-11-15 15:05:00,64.22,64.28,64.21,64.22,16571.0,57.7088,57.7628,57.6998,57.7088,16571.0
2021-11-15 15:10:00,64.21,64.23,64.12,64.14,25737.0,57.6998,57.7178,57.619,57.6369,25737.0
2021-11-15 15:15:00,64.14,64.17,64.07,64.09,49452.0,57.6369,57.6639,57.574,57.592,49452.0
2021-11-15 15:20:00,64.09,64.14,64.07,64.08,26600.0,57.592,57.6369,57.574,57.583,26600.0
2021-11-15 15:25:00,64.07,64.14,64.03,64.08,73300.0,57.574,57.6369,57.5381,57.583,73300.0
2021-11-15 15:30:00,64.08,64.08,63.96,63.97,52351.0,57.583,57.583,57.4752,57.4842,52351.0
2021-11-15 15:35:00,63.97,64.08,63.97,64.06,37819.0,57.4842,57.583,57.4842,57.5651,37819.0
2021-11-15 15:40:00,64.06,64.09,64.04,64.05,26476.0,57.5651,57.592,57.5471,57.5561,26476.0
2021-11-15 15:45:00,64.05,64.05,63.99,64.02,64563.0,57.5561,57.5561,57.5022,57.5291,64563.0
2021-11-15 15:50:00,64.02,64.06,63.97,64.06,71939.0,57.5291,57.5651,57.4842,57.5651,71939.0
2021-11-15 15:55:00,64.05,64.15,64.04,64.15,193158.0,57.5561,57.6459,57.5471,57.6459,193158.0
2021-11-16 09:30:00,64.34,64.78,64.19,64.23,137941.0,57.8167,58.2121,57.6819,57.7178,137941.0
2021-11-16 09:35:00,64.28,64.3,64.06,64.2,59884.0,57.7628,57.7807,57.5651,57.6909,59884.0
2021-11-16 09:40:00,64.21,64.22,64.04,64.16,38969.0,57.6998,57.7088,57.5471,57.6549,38969.0
2021-11-16 09:45:00,64.16,64.44,64.15,64.44,51718.0,57.6549,57.9065,57.6459,57.9065,51718.0
2021-11-16 09:50:00,64.44,64.65,64.38,64.54,61757.0,57.9065,58.0952,57.8526,57.9964,61757.0
2021-11-16 09:55:00,64.54,64.55,64.39,64.4,24866.0,57.9964,58.0054,57.8616,57.8706,24866.0
2021-11-16 10:00:00,64.4,64.58,64.3,64.53,27396.0,57.8706,58.0323,57.7807,57.9874,27396.0
2021-11-16 10:05:00,64.52,64.52,64.43,64.48,22748.0,57.9784,57.9784,57.8975,57.9425,22748.0
2021-11-16 10:10:00,64.48,64.58,64.45,64.54,20670.0,57.9425,58.0323,57.9155,57.9964,20670.0
2021-11-16 10:15:00,64.54,64.63,64.4,64.52,26891.0,57.9964,58.0773,57.8706,57.9784,26891.0
2021-11-16 10:20:00,64.52,64.56,64.35,64.44,14637.0,57.9784,58.0144,57.8257,57.9065,14637.0
2021-11-16 10:25:00,64.47,64.49,64.43,64.44,22653.0,57.9335,57.9515,57.8975,57.9065,22653.0
2021-11-16 10:30:00,64.44,64.53,64.44,64.52,23389.0,57.9065,57.9874,57.9065,57.9784,23389.0
2021-11-16 10:35:00,64.52,64.59,64.43,64.44,25550.0,57.9784,58.0413,57.8975,57.9065,25550.0
2021-11-16 10:40:00,64.44,64.44,64.31,64.37,27794.0,57.9065,57.9065,57.7897,57.8436,27794.0
2021-11-16 10:45:00,64.37,64.37,64.02,64.24,56839.0,57.8436,57.8436,57.5291,57.7268,56839.0
2021-11-16 10:50:00,64.23,64.23,64.07,64.12,43797.0,57.7178,57.7178,57.574,57.619,43797.0
2021-11-16 10:55:00,64.12,64.12,63.9,63.94,53231.0,57.619,57.619,57.4213,57.4572,53231.0
2021-11-16 11:00:00,63.94,63.96,63.75,63.77,56693.0,57.4572,57.4752,57.2865,57.3045,56693.0
2021-11-16 11:05:00,63.77,63.92,63.7,63.92,74294.0,57.3045,57.4393,57.2416,57.4393,74294.0
2021-11-16 11:10:00,63.92,63.93,63.79,63.91,37157.0,57.4393,57.4482,57.3224,57.4303,37157.0
2021-11-16 11:15:00,63.9,63.91,63.84,63.85,35334.0,57.4213,57.4303,57.3674,57.3763,35334.0
2021-11-16 11:20:00,63.86,63.93,63.85,63.92,50628.0,57.3853,57.4482,57.3763,57.4393,50628.0
2021-11-16 11:25:00,63.92,63.93,63.8,63.84,22607.0,57.4393,57.4482,57.3314,57.3674,22607.0
2021-11-16 11:30:00,63.84,63.86,63.77,63.82,19780.0,57.3674,57.3853,57.3045,57.3494,19780.0
2021-11-16 11:35:00,63.81,63.89,63.78,63.88,21339.0,57.3404,57.4123,57.3134,57.4033,21339.0
2021-11-16 11:40:00,63.87,63.96,63.86,63.96,17482.0,57.3943,57.4752,57.3853,57.4752,17482.0
2021-11-16 11:45:00,63.96,63.99,63.84,63.85,43607.0,57.4752,57.5022,57.3674,57.3763,43607.0
2021-11-16 11:50:00,63.84,63.89,63.8,63.88,26158.0,57.3674,57.4123,57.3314,57.4033,26158.0
2021-11-16 11:55:00,63.88,63.95,63.85,63.92,29946.0,57.4033,57.4662,57.3763,57.4393,29946.0
2021-11-16 12:00:00,63.91,64.0,63.88,63.95,31277.0,57.4303,57.5111,57.4033,57.4662,31277.0
2021-11-16 12:05:00,63.95,63.96,63.91,63.92,12565.0,57.4662,57.4752,57.4303,57.4393,12565.0
2021-11-16 12:10:00,63.93,63.95,63.87,63.88,19045.0,57.4482,57.4662,57.3943,57.4033,19045.0
2021-11-16 12:15:00,63.86,63.92,63.83,63.84,24042.0,57.3853,57.4393,57.3584,57.3674,24042.0
2021-11-16 12:20:00,63.84,63.84,63.8,63.8,16104.0,57.3674,57.3674,57.3314,57.3314,16104.0
2021-11-16 12:25:00,63.8,63.82,63.74,63.82,30505.0,57.3314,57.3494,57.2775,57.3494,30505.0
2021-11-16 12:30:00,63.82,63.86,63.77,63.83,30045.0,57.3494,57.3853,57.3045,57.3584,30045.0
2021-11-16 12:35:00,63.83,63.9,63.79,63.8,25611.0,57.3584,57.4213,57.3224,57.3314,25611.0
2021-11-16 12:40:00,63.82,63.83,63.78,63.82,23299.0,57.3494,57.3584,57.3134,57.3494,23299.0
2021-11-16 12:45:00,63.82,63.84,63.73,63.74,31935.0,57.3494,57.3674,57.2685,57.2775,31935.0
2021-11-16 12:50:00,63.74,63.76,63.66,63.66,35862.0,57.2775,57.2955,57.2056,57.2056,35862.0
2021-11-16 12:55:00,63.66,63.84,63.63,63.83,87531.0,57.2056,57.3674,57.1787,57.3584,87531.0
2021-11-16 13:00:00,63.84,63.9,63.83,63.9,11932.0,57.3674,57.4213,57.3584,57.4213,11932.0
2021-11-16 13:05:00,63.91,63.96,63.9,63.93,19417.0,57.4303,57.4752,57.4213,57.4482,19417.0
2021-11-16 13:10:00,63.93,63.97,63.93,63.96,18568.0,57.4482,57.4842,57.4482,57.4752,18568.0
2021-11-16 13:15:00,63.96,64.0,63.95,63.96,31282.0,57.4752,57.5111,57.4662,57.4752,31282.0
2021-11-16 13:20:00,63.97,64.0,63.93,63.95,15307.0,57.4842,57.5111,57.4482,57.4662,15307.0
2021-11-16 13:25:00,63.95,64.02,63.93,64.01,17312.0,57.4662,57.5291,57.4482,57.5201,17312.0
2021-11-16 13:30:00,64.0,64.02,63.96,63.98,15041.0,57.5111,57.5291,57.4752,57.4932,15041.0
2021-11-16 13:35:00,63.98,63.98,63.9,63.97,25498.0,57.4932,57.4932,57.4213,57.4842,25498.0
2021-11-16 13:40:00,63.97,63.98,63.9,63.91,26297.0,57.4842,57.4932,57.4213,57.4303,26297.0
2021-11-16 13:45:00,63.89,63.91,63.82,63.85,12665.0,57.4123,57.4303,57.3494,57.3763,12665.0
2021-11-16 13:50:00,63.85,63.9,63.83,63.83,16979.0,57.3763,57.4213,57.3584,57.3584,16979.0
2021-11-16 13:55:00,63.84,63.87,63.82,63.83,22083.0,57.3674,57.3943,57.3494,57.3584,22083.0
2021-11-16 14:00:00,63.84,63.85,63.79,63.85,15250.0,57.3674,57.3763,57.3224,57.3763,15250.0
2021-11-16 14:05:00,63.85,63.86,63.79,63.82,19754.0,57.3763,57.3853,57.3224,57.3494,19754.0
2021-11-16 14:10:00,63.82,63.86,63.8,63.83,19024.0,57.3494,57.3853,57.3314,57.3584,19024.0
2021-11-16 14:15:00,63.82,63.82,63.7,63.75,26486.0,57.3494,57.3494,57.2416,57.2865,26486.0
2021-11-16 14:20:00,63.76,63.77,63.68,63.69,31855.0,57.2955,57.3045,57.2236,57.2326,31855.0
2021-11-16 14:25:00,63.7,63.71,63.67,63.69,14120.0,57.2416,57.2505,57.2146,57.2326,14120.0
2021-11-16 14:30:00,63.68,63.73,63.68,63.7,22722.0,57.2236,57.2685,57.2236,57.2416,22722.0
2021-11-16 14:35:00,63.7,63.71,63.58,63.59,43308.0,57.2416,57.2505,57.1337,57.1427,43308.0
2021-11-16 14:40:00,63.59,63.62,63.59,63.6,20150.0,57.1427,57.1697,57.1427,57.1517,20150.0
2021-11-16 14:45:00,63.6,63.72,63.58,63.72,24536.0,57.1517,57.2595,57.1337,57.2595,24536.0
2021-11-16 14:50:00,63.72,63.78,63.71,63.78,19243.0,57.2595,57.3134,57.2505,57.3134,19243.0
2021-11-16 14:55:00,63.77,63.83,63.75,63.75,46386.0,57.3045,57.3584,57.2865,57.2865,46386.0
2021-11-16 15:00:00,63.75,63.76,63.68,63.69,27088.0,57.2865,57.2955,57.2236,57.2326,27088.0
2021-11-16 15:05:00,63.68,63.69,63.62,63.64,21785.0,57.2236,57.2326,57.1697,57.1876,21785.0
2021-11-16 15:10:00,63.64,63.72,63.63,63.72,34810.0,57.1876,57.2595,57.1787,57.2595,34810.0
2021-11-16 15:15:00,63.72,63.73,63.66,63.66,37861.0,57.2595,57.2685,57.2056,57.2056,37861.0
2021-11-16 15:20:00,63.67,63.7,63.64,63.64,18803.0,57.2146,57.2416,57.1876,57.1876,18803.0
2021-11-16 15:25:00,63.65,63.68,63.6,63.68,38929.0,57.1966,57.2236,57.1517,57.2236,38929.0
2021-11-16 15:30:00,63.67,63.68,63.61,63.66,40969.0,57.2146,57.2236,57.1607,57.2056,40969.0
2021-11-16 15:35:00,63.65,63.66,63.59,63.6,34051.0,57.1966,57.2056,57.1427,57.1517,34051.0
2021-11-16 15:40:00,63.6,63.65,63.56,63.57,42743.0,57.1517,57.1966,57.1158,57.1247,42743.0
2021-11-16 15:45:00,63.57,63.58,63.41,63.42,78822.0,57.1247,57.1337,56.981,56.9899,78822.0
2021-11-16 15:50:00,63.41,63.53,63.37,63.52,103588.0,56.981,57.0888,56.945,57.0798,103588.0
2021-11-16 15:55:00,63.51,63.52,63.37,63.39,240145.0,57.0708,57.0798,56.945,56.963,240145.0
2021-11-17 09:30:00,63.2,63.75,63.2,63.41,85774.0,56.7923,57.2865,56.7923,56.981,85774.0
2021-11-17 09:35:00,63.4,63.51,63.33,63.51,37172.0,56.972,57.0708,56.9091,57.0708,37172.0
2021-11-17 09:40:00,63.53,63.75,63.4,63.61,107072.0,57.0888,57.2865,56.972,57.1607,107072.0
2021-11-17 09:45:00,63.61,63.75,63.54,63.64,36831.0,57.1607,57.2865,57.0978,57.1876,36831.0
2021-11-17 09:50:00,63.63,63.7,63.56,63.59,92177.0,57.1787,57.2416,57.1158,57.1427,92177.0
2021-11-17 09:55:00,63.59,63.66,63.51,63.57,57278.0,57.1427,57.2056,57.0708,57.1247,57278.0
2021-11-17 10:00:00,63.55,63.89,63.5,63.84,65933.0,57.1068,57.4123,57.0618,57.3674,65933.0
2021-11-17 10:05:00,63.85,63.85,63.68,63.69,46984.0,57.3763,57.3763,57.2236,57.2326,46984.0
2021-11-17 10:10:00,63.71,63.81,63.6,63.81,36862.0,57.2505,57.3404,57.1517,57.3404,36862.0
2021-11-17 10:15:00,63.81,63.81,63.68,63.69,29966.0,57.3404,57.3404,57.2236,57.2326,29966.0
2021-11-17 10:20:00,63.7,63.8,63.59,63.8,18061.0,57.2416,57.3314,57.1427,57.3314,18061.0
2021-11-17 10:25:00,63.8,63.83,63.71,63.72,25521.0,57.3314,57.3584,57.2505,57.2595,25521.0
2021-11-17 10:30:00,63.71,63.85,63.71,63.8,37890.0,57.2505,57.3763,57.2505,57.3314,37890.0
2021-11-17 10:35:00,63.79,63.94,63.79,63.88,38962.0,57.3224,57.4572,57.3224,57.4033,38962.0
2021-11-17 10:40:00,63.86,63.9,63.75,63.79,19692.0,57.3853,57.4213,57.2865,57.3224,19692.0
2021-11-17 10:45:00,63.8,63.86,63.79,63.85,21079.0,57.3314,57.3853,57.3224,57.3763,21079.0
2021-11-17 10:50:00,63.86,63.91,63.81,63.9,22814.0,57.3853,57.4303,57.3404,57.4213,22814.0
2021-11-17 10:55:00,63.9,64.02,63.89,63.99,29301.0,57.4213,57.5291,57.4123,57.5022,29301.0
2021-11-17 11:00:00,63.98,64.03,63.88,63.89,20129.0,57.4932,57.5381,57.4033,57.4123,20129.0
2021-11-17 11:05:00,63.9,63.95,63.85,63.89,27659.0,57.4213,57.4662,57.3763,57.4123,27659.0
2021-11-17 11:10:00,63.89,63.92,63.83,63.87,17787.0,57.4123,57.4393,57.3584,57.3943,17787.0
2021-11-17 11:15:00,63.87,63.87,63.75,63.76,18500.0,57.3943,57.3943,57.2865,57.2955,18500.0
2021-11-17 11:20:00,63.75,63.75,63.5,63.54,105481.0,57.2865,57.2865,57.0618,57.0978,105481.0
2021-11-17 11:25:00,63.53,63.53,63.4,63.41,33255.0,57.0888,57.0888,56.972,56.981,33255.0
2021-11-17 11:30:00,63.42,63.48,63.41,63.46,22511.0,56.9899,57.0439,56.981,57.0259,22511.0
2021-11-17 11:35:00,63.46,63.5,63.34,63.5,24697.0,57.0259,57.0618,56.9181,57.0618,24697.0
2021-11-17 11:40:00,63.5,63.5,63.45,63.46,24013.0,57.0618,57.0618,57.0169,57.0259,24013.0
2021-11-17 11:45:00,63.45,63.47,63.41,63.42,19766.0,57.0169,57.0349,56.981,56.9899,19766.0
2021-11-17 11:50:00,63.43,63.45,63.41,63.44,18271.0,56.9989,57.0169,56.981,57.0079,18271.0
2021-11-17 11:55:00,63.46,63.56,63.46,63.51,19023.0,57.0259,57.1158,57.0259,57.0708,19023.0
2021-11-17 12:00:00,63.51,63.55,63.42,63.44,18984.0,57.0708,57.1068,56.9899,57.0079,18984.0
2021-11-17 12:05:00,63.43,63.47,63.39,63.4,21349.0,56.9989,57.0349,56.963,56.972,21349.0
2021-11-17 12:10:00,63.4,63.45,63.38,63.44,18236.0,56.972,57.0169,56.954,57.0079,18236.0
2021-11-17 12:15:00,63.45,63.51,63.44,63.51,19568.0,57.0169,57.0708,57.0079,57.0708,19568.0
2021-11-17 12:20:00,63.51,63.59,63.42,63.45,15393.0,57.0708,57.1427,56.9899,57.0169,15393.0
2021-11-17 12:25:00,63.45,63.45,63.37,63.38,22585.0,57.0169,57.0169,56.945,56.954,22585.0
2021-11-17 12:30:00,63.39,63.42,63.31,63.41,16722.0,56.963,56.9899,56.8911,56.981,16722.0
2021-11-17 12:35:00,63.43,63.46,63.4,63.43,10933.0,56.9989,57.0259,56.972,56.9989,10933.0
2021-11-17 12:40:00,63.43,63.44,63.33,63.36,12250.0,56.9989,57.0079,56.9091,56.936,12250.0
2021-11-17 12:45:00,63.35,63.4,63.31,63.37,12963.0,56.927,56.972,56.8911,56.945,12963.0
2021-11-17 12:50:00,63.37,63.43,63.35,63.42,13615.0,56.945,56.9989,56.927,56.9899,13615.0
2021-11-17 12:55:00,63.41,63.51,63.38,63.51,15394.0,56.981,57.0708,56.954,57.0708,15394.0
2021-11-17 13:00:00,63.5,63.55,63.46,63.52,15064.0,57.0618,57.1068,57.0259,57.0798,15064.0
2021-11-17 13:05:00,63.51,63.61,63.51,63.55,16499.0,57.0708,57.1607,57.0708,57.1068,16499.0
2021-11-17 13:10:00,63.55,63.6,63.54,63.58,7983.0,57.1068,57.1517,57.0978,57.1337,7983.0
2021-11-17 13:15:00,63.57,63.57,63.51,63.53,14224.0,57.1247,57.1247,57.0708,57.0888,14224.0
2021-11-17 13:20:00,63.54,63.55,63.48,63.55,13424.0,57.0978,57.1068,57.0439,57.1068,13424.0
2021-11-17 13:25:00,63.56,63.57,63.52,63.56,12900.0,57.1158,57.1247,57.0798,57.1158,12900.0
2021-11-17 13:30:00,63.56,63.61,63.52,63.59,20227.0,57.1158,57.1607,57.0798,57.1427,20227.0
2021-11-17 13:35:00,63.58,63.62,63.55,63.61,13344.0,57.1337,57.1697,57.1068,57.1607,13344.0
2021-11-17 13:40:00,63.62,63.63,63.58,63.6,32014.0,57.1697,57.1787,57.1337,57.1517,32014.0
2021-11-17 13:45:00,63.6,63.64,63.56,63.6,20293.0,57.1517,57.1876,57.1158,57.1517,20293.0
2021-11-17 13:50:00,63.61,63.63,63.56,63.59,13898.0,57.1607,57.1787,57.1158,57.1427,13898.0
2021-11-17 13:55:00,63.6,63.7,63.6,63.7,26960.0,57.1517,57.2416,57.1517,57.2416,26960.0
2021-11-17 14:00:00,63.71,63.71,63.64,63.66,25653.0,57.2505,57.2505,57.1876,57.2056,25653.0
2021-11-17 14:05:00,63.65,63.65,63.57,63.58,18270.0,57.1966,57.1966,57.1247,57.1337,18270.0
2021-11-17 14:10:00,63.57,63.57,63.49,63.5,11904.0,57.1247,57.1247,57.0528,57.0618,11904.0
2021-11-17 14:15:00,63.49,63.49,63.41,63.42,18542.0,57.0528,57.0528,56.981,56.9899,18542.0
2021-11-17 14:20:00,63.43,63.43,63.36,63.39,19304.0,56.9989,56.9989,56.936,56.963,19304.0
2021-11-17 14:25:00,63.4,63.47,63.38,63.45,20715.0,56.972,57.0349,56.954,57.0169,20715.0
2021-11-17 14:30:00,63.46,63.55,63.42,63.49,13752.0,57.0259,57.1068,56.9899,57.0528,13752.0
2021-11-17 14:35:00,63.5,63.56,63.5,63.51,14026.0,57.0618,57.1158,57.0618,57.0708,14026.0
2021-11-17 14:40:00,63.51,63.55,63.47,63.48,17163.0,57.0708,57.1068,57.0349,57.0439,17163.0
2021-11-17 14:45:00,63.49,63.56,63.49,63.55,15919.0,57.0528,57.1158,57.0528,57.1068,15919.0
2021-11-17 14:50:00,63.56,63.57,63.49,63.51,16009.0,57.1158,57.1247,57.0528,57.0708,16009.0
2021-11-17 14:55:00,63.49,63.52,63.47,63.48,11718.0,57.0528,57.0798,57.0349,57.0439,11718.0
2021-11-17 15:00:00,63.48,63.51,63.36,63.38,29820.0,57.0439,57.0708,56.936,56.954,29820.0
2021-11-17 15:05:00,63.38,63.54,63.37,63.54,14709.0,56.954,57.0978,56.945,57.0978,14709.0
2021-11-17 15:10:00,63.55,63.57,63.46,63.56,16016.0,57.1068,57.1247,57.0259,57.1158,16016.0
2021-11-17 15:15:00,63.56,63.63,63.55,63.59,23792.0,57.1158,57.1787,57.1068,57.1427,23792.0
2021-11-17 15:20:00,63.59,63.63,63.56,63.58,22106.0,57.1427,57.1787,57.1158,57.1337,22106.0
2021-11-17 15:25:00,63.58,63.62,63.56,63.59,23600.0,57.1337,57.1697,57.1158,57.1427,23600.0
2021-11-17 15:30:00,63.59,63.59,63.49,63.54,35141.0,57.1427,57.1427,57.0528,57.0978,35141.0
2021-11-17 15:35:00,63.53,63.62,63.51,63.58,44292.0,57.0888,57.1697,57.0708,57.1337,44292.0
2021-11-17 15:40:00,63.58,63.63,63.43,63.45,69771.0,57.1337,57.1787,56.9989,57.0169,69771.0
2021-11-17 15:45:00,63.45,63.46,63.38,63.42,91169.0,57.0169,57.0259,56.954,56.9899,91169.0
2021-11-17 15:50:00,63.42,63.49,63.38,63.4,124869.0,56.9899,57.0528,56.954,56.972,124869.0
2021-11-17 15:55:00,63.4,63.4,63.11,63.13,565290.0,56.972,56.972,56.7114,56.7293,565290.0
2021-11-18 09:30:00,63.18,63.42,62.96,63.38,59638.0,56.7743,56.9899,56.5766,56.954,59638.0
2021-11-18 09:35:00,63.35,63.35,63.14,63.3,21993.0,56.927,56.927,56.7383,56.8821,21993.0
2021-11-18 09:40:00,63.29,63.3,63.19,63.2,19223.0,56.8731,56.8821,56.7833,56.7923,19223.0
2021-11-18 09:45:00,63.26,63.26,62.97,63.0,21941.0,56.8462,56.8462,56.5856,56.6125,21941.0
2021-11-18 09:50:00,62.97,63.06,62.8,62.88,28114.0,56.5856,56.6664,56.4328,56.5047,28114.0
2021-11-18 09:55:00,62.89,62.9,62.77,62.82,20923.0,56.5137,56.5227,56.4058,56.4508,20923.0
2021-11-18 10:00:00,62.76,62.78,62.6,62.61,25310.0,56.3969,56.4148,56.2531,56.2621,25310.0
2021-11-18 10:05:00,62.63,62.69,62.46,62.49,27650.0,56.28,56.334,56.1273,56.1542,27650.0
2021-11-18 10:10:00,62.49,62.49,62.24,62.24,30771.0,56.1542,56.1542,55.9296,55.9296,30771.0
2021-11-18 10:15:00,62.25,62.25,62.0,62.04,41182.0,55.9386,55.9386,55.7139,55.7499,41182.0
2021-11-18 10:20:00,62.05,62.06,61.87,61.95,81328.0,55.7588,55.7678,55.5971,55.669,81328.0
2021-11-18 10:25:00,61.95,62.07,61.93,62.07,90321.0,55.669,55.7768,55.651,55.7768,90321.0
2021-11-18 10:30:00,62.08,62.2,62.04,62.19,25951.0,55.7858,55.8936,55.7499,55.8847,25951.0
2021-11-18 10:35:00,62.2,62.2,62.04,62.1,41205.0,55.8936,55.8936,55.7499,55.8038,41205.0
2021-11-18 10:40:00,62.13,62.21,62.12,62.12,94498.0,55.8307,55.9026,55.8217,55.8217,94498.0
2021-11-18 10:45:00,62.13,62.2,62.08,62.18,17797.0,55.8307,55.8936,55.7858,55.8757,17797.0
2021-11-18 10:50:00,62.18,62.35,62.15,62.32,31988.0,55.8757,56.0284,55.8487,56.0015,31988.0
2021-11-18 10:55:00,62.31,62.41,62.31,62.41,19145.0,55.9925,56.0823,55.9925,56.0823,19145.0
2021-11-18 11:00:00,62.4,62.4,62.19,62.22,35413.0,56.0734,56.0734,55.8847,55.9116,35413.0
2021-11-18 11:05:00,62.23,62.48,62.21,62.47,18278.0,55.9206,56.1452,55.9026,56.1363,18278.0
2021-11-18 11:10:00,62.47,62.58,62.46,62.58,20558.0,56.1363,56.2351,56.1273,56.2351,20558.0
2021-11-18 11:15:00,62.58,62.65,62.58,62.64,15508.0,56.2351,56.298,56.2351,56.289,15508.0
2021-11-18 11:20:00,62.64,62.66,62.56,62.59,18346.0,56.289,56.307,56.2171,56.2441,18346.0
2021-11-18 11:25:00,62.59,62.64,62.54,62.61,16820.0,56.2441,56.289,56.1992,56.2621,16820.0
2021-11-18 11:30:00,62.59,62.75,62.52,62.72,20511.0,56.2441,56.3879,56.1812,56.3609,20511.0
2021-11-18 11:35:00,62.72,62.72,62.61,62.64,20042.0,56.3609,56.3609,56.2621,56.289,20042.0
2021-11-18 11:40:00,62.65,62.65,62.59,62.62,15586.0,56.298,56.298,56.2441,56.2711,15586.0
2021-11-18 11:45:00,62.62,62.62,62.47,62.49,19740.0,56.2711,56.2711,56.1363,56.1542,19740.0
2021-11-18 11:50:00,62.49,62.57,62.49,62.56,21778.0,56.1542,56.2261,56.1542,56.2171,21778.0
2021-11-18 11:55:00,62.56,62.66,62.56,62.6,20284.0,56.2171,56.307,56.2171,56.2531,20284.0
2021-11-18 12:00:00,62.61,62.69,62.6,62.67,14345.0,56.2621,56.334,56.2531,56.316,14345.0
2021-11-18 12:05:00,62.67,62.67,62.55,62.57,32292.0,56.316,56.316,56.2082,56.2261,32292.0
2021-11-18 12:10:00,62.58,62.63,62.57,62.63,9597.0,56.2351,56.28,56.2261,56.28,9597.0
2021-11-18 12:15:00,62.64,62.69,62.62,62.66,18073.0,56.289,56.334,56.2711,56.307,18073.0
2021-11-18 12:20:00,62.65,62.72,62.65,62.72,12210.0,56.298,56.3609,56.298,56.3609,12210.0
2021-11-18 12:25:00,62.72,62.72,62.69,62.71,15490.0,56.3609,56.3609,56.334,56.3519,15490.0
2021-11-18 12:30:00,62.71,62.77,62.7,62.7,12905.0,56.3519,56.4058,56.3429,56.3429,12905.0
2021-11-18 12:35:00,62.72,62.77,62.67,62.77,39728.0,56.3609,56.4058,56.316,56.4058,39728.0
2021-11-18 12:40:00,62.77,62.79,62.72,62.77,10735.0,56.4058,56.4238,56.3609,56.4058,10735.0
2021-11-18 12:45:00,62.77,62.78,62.66,62.73,26154.0,56.4058,56.4148,56.307,56.3699,26154.0
2021-11-18 12:50:00,62.72,62.73,62.66,62.73,19434.0,56.3609,56.3699,56.307,56.3699,19434.0
2021-11-18 12:55:00,62.72,62.74,62.7,62.73,11918.0,56.3609,56.3789,56.3429,56.3699,11918.0
2021-11-18 13:00:00,62.72,62.76,62.7,62.76,9270.0,56.3609,56.3969,56.3429,56.3969,9270.0
2021-11-18 13:05:00,62.75,62.79,62.75,62.79,10940.0,56.3879,56.4238,56.3879,56.4238,10940.0
2021-11-18 13:10:00,62.79,62.87,62.79,62.84,9885.0,56.4238,56.4957,56.4238,56.4688,9885.0
2021-11-18 13:15:00,62.83,62.83,62.78,62.79,7868.0,56.4598,56.4598,56.4148,56.4238,7868.0
2021-11-18 13:20:00,62.78,62.78,62.71,62.74,13983.0,56.4148,56.4148,56.3519,56.3789,13983.0
2021-11-18 13:25:00,62.74,62.77,62.72,62.77,11202.0,56.3789,56.4058,56.3609,56.4058,11202.0
2021-11-18 13:30:00,62.77,62.82,62.76,62.78,9426.0,56.4058,56.4508,56.3969,56.4148,9426.0
2021-11-18 13:35:00,62.78,62.79,62.73,62.79,13455.0,56.4148,56.4238,56.3699,56.4238,13455.0
2021-11-18 13:40:00,62.79,62.83,62.78,62.82,9403.0,56.4238,56.4598,56.4148,56.4508,9403.0
2021-11-18 13:45:00,62.82,62.87,62.82,62.85,15463.0,56.4508,56.4957,56.4508,56.4777,15463.0
2021-11-18 13:50:00,62.84,62.84,62.73,62.76,20149.0,56.4688,56.4688,56.3699,56.3969,20149.0
2021-11-18 13:55:00,62.76,62.81,62.76,62.8,19865.0,56.3969,56.4418,56.3969,56.4328,19865.0
2021-11-18 14:00:00,62.79,62.79,62.74,62.76,18512.0,56.4238,56.4238,56.3789,56.3969,18512.0
2021-11-18 14:05:00,62.76,62.77,62.65,62.66,17187.0,56.3969,56.4058,56.298,56.307,17187.0
2021-11-18 14:10:00,62.65,62.68,62.63,62.66,12643.0,56.298,56.325,56.28,56.307,12643.0
2021-11-18 14:15:00,62.65,62.69,62.62,62.62,18238.0,56.298,56.334,56.2711,56.2711,18238.0
2021-11-18 14:20:00,62.62,62.62,62.57,62.59,12494.0,56.2711,56.2711,56.2261,56.2441,12494.0
2021-11-18 14:25:00,62.59,62.59,62.52,62.55,18732.0,56.2441,56.2441,56.1812,56.2082,18732.0
2021-11-18 14:30:00,62.54,62.64,62.53,62.63,16240.0,56.1992,56.289,56.1902,56.28,16240.0
2021-11-18 14:35:00,62.62,62.69,62.61,62.61,16867.0,56.2711,56.334,56.2621,56.2621,16867.0
2021-11-18 14:40:00,62.62,62.63,62.59,62.59,16707.0,56.2711,56.28,56.2441,56.2441,16707.0
2021-11-18 14:45:00,62.58,62.64,62.58,62.64,12707.0,56.2351,56.289,56.2351,56.289,12707.0
2021-11-18 14:50:00,62.65,62.68,62.61,62.62,12371.0,56.298,56.325,56.2621,56.2711,12371.0
2021-11-18 14:55:00,62.61,62.69,62.6,62.69,14951.0,56.2621,56.334,56.2531,56.334,14951.0
2021-11-18 15:00:00,62.69,62.73,62.65,62.7,14534.0,56.334,56.3699,56.298,56.3429,14534.0
2021-11-18 15:05:00,62.7,62.77,62.69,62.76,24054.0,56.3429,56.4058,56.334,56.3969,24054.0
2021-11-18 15:10:00,62.77,62.78,62.71,62.74,27702.0,56.4058,56.4148,56.3519,56.3789,27702.0
2021-11-18 15:15:00,62.74,62.78,62.71,62.75,26283.0,56.3789,56.4148,56.3519,56.3879,26283.0
2021-11-18 15:20:00,62.75,62.81,62.74,62.81,24826.0,56.3879,56.4418,56.3789,56.4418,24826.0
2021-11-18 15:25:00,62.82,62.94,62.81,62.94,30528.0,56.4508,56.5586,56.4418,56.5586,30528.0
2021-11-18 15:30:00,62.92,62.92,62.77,62.78,36605.0,56.5406,56.5406,56.4058,56.4148,36605.0
2021-11-18 15:35:00,62.78,62.85,62.76,62.78,34904.0,56.4148,56.4777,56.3969,56.4148,34904.0
2021-11-18 15:40:00,62.79,62.81,62.74,62.74,34217.0,56.4238,56.4418,56.3789,56.3789,34217.0
2021-11-18 15:45:00,62.74,62.82,62.72,62.78,53750.0,56.3789,56.4508,56.3609,56.4148,53750.0
2021-11-18 15:50:00,62.78,62.83,62.74,62.77,80740.0,56.4148,56.4598,56.3789,56.4058,80740.0
2021-11-18 15:55:00,62.76,62.8,62.64,62.67,209107.0,56.3969,56.4328,56.289,56.316,209107.0
2021-11-19 09:30:00,61.52,61.52,60.85,61.0,298675.0,55.2826,55.2826,54.6805,54.8153,298675.0
2021-11-19 09:35:00,61.05,61.14,60.7,60.73,70795.0,54.8602,54.9411,54.5457,54.5727,70795.0
2021-11-19 09:40:00,60.73,60.99,60.7,60.98,59537.0,54.5727,54.8063,54.5457,54.7973,59537.0
2021-11-19 09:45:00,60.98,60.99,60.76,60.77,59202.0,54.7973,54.8063,54.5996,54.6086,59202.0
2021-11-19 09:50:00,60.77,60.77,60.47,60.55,59013.0,54.6086,54.6086,54.339,54.4109,59013.0
2021-11-19 09:55:00,60.54,60.56,60.35,60.42,45395.0,54.4019,54.4199,54.2312,54.2941,45395.0
2021-11-19 10:00:00,60.41,60.42,60.29,60.41,54775.0,54.2851,54.2941,54.1773,54.2851,54775.0
2021-11-19 10:05:00,60.4,60.81,60.36,60.74,48747.0,54.2761,54.6446,54.2402,54.5817,48747.0
2021-11-19 10:10:00,60.74,61.03,60.72,61.02,36336.0,54.5817,54.8423,54.5637,54.8333,36336.0
2021-11-19 10:15:00,61.01,61.2,60.94,61.16,49100.0,54.8243,54.995,54.7614,54.9591,49100.0
2021-11-19 10:20:00,61.16,61.16,61.0,61.08,46423.0,54.9591,54.9591,54.8153,54.8872,46423.0
2021-11-19 10:25:00,61.08,61.15,61.0,61.08,60839.0,54.8872,54.9501,54.8153,54.8872,60839.0
2021-11-19 10:30:00,61.09,61.18,61.04,61.12,51574.0,54.8962,54.9771,54.8512,54.9231,51574.0
2021-11-19 10:35:00,61.11,61.19,61.08,61.19,44851.0,54.9142,54.986,54.8872,54.986,44851.0
2021-11-19 10:40:00,61.18,61.24,61.13,61.16,31062.0,54.9771,55.031,54.9321,54.9591,31062.0
2021-11-19 10:45:00,61.16,61.25,61.13,61.19,34457.0,54.9591,55.04,54.9321,54.986,34457.0
2021-11-19 10:50:00,61.18,61.26,61.13,61.21,42601.0,54.9771,55.0489,54.9321,55.004,42601.0
2021-11-19 10:55:00,61.22,61.37,61.22,61.27,35046.0,55.013,55.1478,55.013,55.0579,35046.0
2021-11-19 11:00:00,61.28,61.33,61.23,61.32,22026.0,55.0669,55.1118,55.022,55.1029,22026.0
2021-11-19 11:05:00,61.32,61.36,61.3,61.35,43816.0,55.1029,55.1388,55.0849,55.1298,43816.0
2021-11-19 11:10:00,61.35,61.41,61.34,61.39,28686.0,55.1298,55.1837,55.1208,55.1658,28686.0
2021-11-19 11:15:00,61.39,61.44,61.34,61.43,28564.0,55.1658,55.2107,55.1208,55.2017,28564.0
2021-11-19 11:20:00,61.42,61.44,61.32,61.35,36511.0,55.1927,55.2107,55.1029,55.1298,36511.0
2021-11-19 11:25:00,61.36,61.38,61.31,61.33,30786.0,55.1388,55.1568,55.0939,55.1118,30786.0
2021-11-19 11:30:00,61.32,61.41,61.3,61.36,40932.0,55.1029,55.1837,55.0849,55.1388,40932.0
2021-11-19 11:35:00,61.35,61.39,61.31,61.35,35557.0,55.1298,55.1658,55.0939,55.1298,35557.0
2021-11-19 11:40:00,61.37,61.44,61.35,61.39,30212.0,55.1478,55.2107,55.1298,55.1658,30212.0
2021-11-19 11:45:00,61.39,61.4,61.21,61.23,45393.0,55.1658,55.1747,55.004,55.022,45393.0
2021-11-19 11:50:00,61.22,61.22,61.15,61.21,29852.0,55.013,55.013,54.9501,55.004,29852.0
2021-11-19 11:55:00,61.21,61.26,61.19,61.26,39219.0,55.004,55.0489,54.986,55.0489,39219.0
2021-11-19 12:00:00,61.26,61.33,61.25,61.3,29248.0,55.0489,55.1118,55.04,55.0849,29248.0
2021-11-19 12:05:00,61.31,61.34,61.28,61.34,22356.0,55.0939,55.1208,55.0669,55.1208,22356.0
2021-11-19 12:10:00,61.34,61.46,61.32,61.45,24943.0,55.1208,55.2287,55.1029,55.2197,24943.0
2021-11-19 12:15:00,61.45,61.45,61.29,61.3,21785.0,55.2197,55.2197,55.0759,55.0849,21785.0
2021-11-19 12:20:00,61.3,61.4,61.3,61.34,56384.0,55.0849,55.1747,55.0849,55.1208,56384.0
2021-11-19 12:25:00,61.35,61.44,61.35,61.44,19340.0,55.1298,55.2107,55.1298,55.2107,19340.0
2021-11-19 12:30:00,61.42,61.62,61.4,61.6,34325.0,55.1927,55.3724,55.1747,55.3545,34325.0
2021-11-19 12:35:00,61.59,61.66,61.59,61.64,24591.0,55.3455,55.4084,55.3455,55.3904,24591.0
2021-11-19 12:40:00,61.65,61.67,61.6,61.6,22773.0,55.3994,55.4174,55.3545,55.3545,22773.0
2021-11-19 12:45:00,61.6,61.67,61.59,61.67,31590.0,55.3545,55.4174,55.3455,55.4174,31590.0
2021-11-19 12:50:00,61.66,61.68,61.58,61.58,20168.0,55.4084,55.4264,55.3365,55.3365,20168.0
2021-11-19 12:55:00,61.58,61.58,61.5,61.51,21893.0,55.3365,55.3365,55.2646,55.2736,21893.0
2021-11-19 13:00:00,61.51,61.54,61.51,61.53,13310.0,55.2736,55.3006,55.2736,55.2916,13310.0
2021-11-19 13:05:00,61.53,61.58,61.39,61.44,26280.0,55.2916,55.3365,55.1658,55.2107,26280.0
2021-11-19 13:10:00,61.44,61.46,61.39,61.45,20057.0,55.2107,55.2287,55.1658,55.2197,20057.0
2021-11-19 13:15:00,61.45,61.46,61.38,61.42,13322.0,55.2197,55.2287,55.1568,55.1927,13322.0
2021-11-19 13:20:00,61.41,61.42,61.39,61.4,11566.0,55.1837,55.1927,55.1658,55.1747,11566.0
2021-11-19 13:25:00,61.4,61.4,61.28,61.33,25658.0,55.1747,55.1747,55.0669,55.1118,25658.0
2021-11-19 13:30:00,61.32,61.32,61.2,61.21,25366.0,55.1029,55.1029,54.995,55.004,25366.0
2021-11-19 13:35:00,61.21,61.22,61.08,61.08,25951.0,55.004,55.013,54.8872,54.8872,25951.0
2021-11-19 13:40:00,61.08,61.14,61.06,61.13,27724.0,54.8872,54.9411,54.8692,54.9321,27724.0
2021-11-19 13:45:00,61.13,61.13,61.09,61.12,17790.0,54.9321,54.9321,54.8962,54.9231,17790.0
2021-11-19 13:50:00,61.12,61.2,61.12,61.18,36619.0,54.9231,54.995,54.9231,54.9771,36619.0
2021-11-19 13:55:00,61.19,61.2,61.16,61.18,17824.0,54.986,54.995,54.9591,54.9771,17824.0
2021-11-19 14:00:00,61.17,61.2,61.1,61.12,22832.0,54.9681,54.995,54.9052,54.9231,22832.0
2021-11-19 14:05:00,61.13,61.19,61.13,61.18,21729.0,54.9321,54.986,54.9321,54.9771,21729.0
2021-11-19 14:10:00,61.17,61.22,61.13,61.17,21284.0,54.9681,55.013,54.9321,54.9681,21284.0
2021-11-19 14:15:00,61.16,61.17,61.09,61.1,23112.0,54.9591,54.9681,54.8962,54.9052,23112.0
2021-11-19 14:20:00,61.1,61.11,61.07,61.08,16667.0,54.9052,54.9142,54.8782,54.8872,16667.0
2021-11-19 14:25:00,61.07,61.08,60.99,61.01,29554.0,54.8782,54.8872,54.8063,54.8243,29554.0
2021-11-19 14:30:00,61.01,61.04,60.94,60.94,35115.0,54.8243,54.8512,54.7614,54.7614,35115.0
2021-11-19 14:35:00,60.95,60.96,60.9,60.94,23895.0,54.7704,54.7794,54.7254,54.7614,23895.0
2021-11-19 14:40:00,60.94,60.96,60.89,60.93,20137.0,54.7614,54.7794,54.7165,54.7524,20137.0
2021-11-19 14:45:00,60.93,60.96,60.89,60.92,19229.0,54.7524,54.7794,54.7165,54.7434,19229.0
2021-11-19 14:50:00,60.93,60.98,60.93,60.94,19165.0,54.7524,54.7973,54.7524,54.7614,19165.0
2021-11-19 14:55:00,60.94,60.94,60.88,60.88,25746.0,54.7614,54.7614,54.7075,54.7075,25746.0
2021-11-19 15:00:00,60.89,60.98,60.88,60.97,30681.0,54.7165,54.7973,54.7075,54.7883,30681.0
2021-11-19 15:05:00,60.96,61.0,60.93,60.99,23018.0,54.7794,54.8153,54.7524,54.8063,23018.0
2021-11-19 15:10:00,60.98,60.99,60.92,60.98,23558.0,54.7973,54.8063,54.7434,54.7973,23558.0
2021-11-19 15:15:00,60.98,60.99,60.93,60.95,23348.0,54.7973,54.8063,54.7524,54.7704,23348.0
2021-11-19 15:20:00,60.95,60.98,60.91,60.97,37283.0,54.7704,54.7973,54.7344,54.7883,37283.0
2021-11-19 15:25:00,60.98,61.09,60.96,61.08,47920.0,54.7973,54.8962,54.7794,54.8872,47920.0
2021-11-19 15:30:00,61.07,61.13,61.03,61.12,56280.0,54.8782,54.9321,54.8423,54.9231,56280.0
2021-11-19 15:35:00,61.12,61.16,61.07,61.08,61508.0,54.9231,54.9591,54.8782,54.8872,61508.0
2021-11-19 15:40:00,61.09,61.11,61.0,61.04,96519.0,54.8962,54.9142,54.8153,54.8512,96519.0
2021-11-19 15:45:00,61.04,61.13,61.01,61.13,84677.0,54.8512,54.9321,54.8243,54.9321,84677.0
2021-11-19 15:50:00,61.12,61.12,60.96,61.08,157065.0,54.9231,54.9231,54.7794,54.8872,157065.0
2021-11-19 15:55:00,61.08,61.17,61.05,61.14,375905.0,54.8872,54.9681,54.8602,54.9411,375905.0
2021-11-22 09:30:00,62.39,62.39,61.52,61.73,124785.0,56.0644,56.0644,55.2826,55.4713,124785.0
2021-11-22 09:35:00,61.73,61.88,61.53,61.58,26270.0,55.4713,55.6061,55.2916,55.3365,26270.0
2021-11-22 09:40:00,61.59,61.59,61.3,61.53,33834.0,55.3455,55.3455,55.0849,55.2916,33834.0
2021-11-22 09:45:00,61.52,61.67,61.37,61.64,37029.0,55.2826,55.4174,55.1478,55.3904,37029.0
2021-11-22 09:50:00,61.66,61.77,61.47,61.74,30926.0,55.4084,55.5072,55.2377,55.4803,30926.0
2021-11-22 09:55:00,61.72,61.95,61.7,61.95,29597.0,55.4623,55.669,55.4443,55.669,29597.0
2021-11-22 10:00:00,61.96,62.18,61.94,62.1,27047.0,55.678,55.8757,55.66,55.8038,27047.0
2021-11-22 10:05:00,62.11,62.24,62.06,62.15,28144.0,55.8128,55.9296,55.7678,55.8487,28144.0
2021-11-22 10:10:00,62.15,62.24,62.12,62.2,21034.0,55.8487,55.9296,55.8217,55.8936,21034.0
2021-11-22 10:15:00,62.2,62.34,62.19,62.24,32881.0,55.8936,56.0194,55.8847,55.9296,32881.0
2021-11-22 10:20:00,62.22,62.47,62.17,62.47,35567.0,55.9116,56.1363,55.8667,56.1363,35567.0
2021-11-22 10:25:00,62.45,62.45,62.27,62.31,57800.0,56.1183,56.1183,55.9565,55.9925,57800.0
2021-11-22 10:30:00,62.32,62.32,62.21,62.31,48129.0,56.0015,56.0015,55.9026,55.9925,48129.0
2021-11-22 10:35:00,62.32,62.46,62.31,62.41,30310.0,56.0015,56.1273,55.9925,56.0823,30310.0
2021-11-22 10:40:00,62.42,62.53,62.4,62.51,43447.0,56.0913,56.1902,56.0734,56.1722,43447.0
2021-11-22 10:45:00,62.5,62.57,62.43,62.56,37065.0,56.1632,56.2261,56.1003,56.2171,37065.0
2021-11-22 10:50:00,62.53,62.57,62.51,62.53,46152.0,56.1902,56.2261,56.1722,56.1902,46152.0
2021-11-22 10:55:00,62.54,62.72,62.53,62.62,29624.0,56.1992,56.3609,56.1902,56.2711,29624.0
2021-11-22 11:00:00,62.62,62.62,62.45,62.61,43582.0,56.2711,56.2711,56.1183,56.2621,43582.0
2021-11-22 11:05:00,62.63,62.78,62.53,62.63,43465.0,56.28,56.4148,56.1902,56.28,43465.0
2021-11-22 11:10:00,62.62,62.68,62.56,62.68,22456.0,56.2711,56.325,56.2171,56.325,22456.0
2021-11-22 11:15:00,62.7,62.82,62.67,62.82,36392.0,56.3429,56.4508,56.316,56.4508,36392.0
2021-11-22 11:20:00,62.81,63.04,62.78,63.03,50355.0,56.4418,56.6485,56.4148,56.6395,50355.0
2021-11-22 11:25:00,63.03,63.07,62.95,63.0,25687.0,56.6395,56.6754,56.5676,56.6125,25687.0
2021-11-22 11:30:00,62.99,62.99,62.74,62.86,24868.0,56.6035,56.6035,56.3789,56.4867,24868.0
2021-11-22 11:35:00,62.85,62.9,62.77,62.89,16429.0,56.4777,56.5227,56.4058,56.5137,16429.0
2021-11-22 11:40:00,62.89,62.9,62.82,62.87,13987.0,56.5137,56.5227,56.4508,56.4957,13987.0
2021-11-22 11:45:00,62.91,62.91,62.75,62.87,33895.0,56.5317,56.5317,56.3879,56.4957,33895.0
2021-11-22 11:50:00,62.86,62.88,62.69,62.7,33495.0,56.4867,56.5047,56.334,56.3429,33495.0
2021-11-22 11:55:00,62.68,62.7,62.53,62.69,24687.0,56.325,56.3429,56.1902,56.334,24687.0
2021-11-22 12:00:00,62.7,62.82,62.67,62.82,24278.0,56.3429,56.4508,56.316,56.4508,24278.0
2021-11-22 12:05:00,62.82,62.98,62.82,62.98,14746.0,56.4508,56.5946,56.4508,56.5946,14746.0
2021-11-22 12:10:00,62.97,63.11,62.95,63.03,22061.0,56.5856,56.7114,56.5676,56.6395,22061.0
2021-11-22 12:15:00,63.05,63.07,62.99,63.03,15469.0,56.6575,56.6754,56.6035,56.6395,15469.0
2021-11-22 12:20:00,63.05,63.09,62.96,62.97,22390.0,56.6575,56.6934,56.5766,56.5856,22390.0
2021-11-22 12:25:00,62.98,63.06,62.94,63.04,21772.0,56.5946,56.6664,56.5586,56.6485,21772.0
2021-11-22 12:30:00,63.03,63.06,62.98,62.98,14658.0,56.6395,56.6664,56.5946,56.5946,14658.0
2021-11-22 12:35:00,63.0,63.04,62.96,63.02,16898.0,56.6125,56.6485,56.5766,56.6305,16898.0
2021-11-22 12:40:00,63.03,63.07,63.0,63.01,15822.0,56.6395,56.6754,56.6125,56.6215,15822.0
2021-11-22 12:45:00,63.0,63.0,62.9,62.91,13085.0,56.6125,56.6125,56.5227,56.5317,13085.0
2021-11-22 12:50:00,62.92,63.0,62.9,63.0,13156.0,56.5406,56.6125,56.5227,56.6125,13156.0
2021-11-22 12:55:00,63.01,63.04,62.99,63.01,11158.0,56.6215,56.6485,56.6035,56.6215,11158.0
2021-11-22 13:00:00,63.01,63.19,63.0,63.19,12690.0,56.6215,56.7833,56.6125,56.7833,12690.0
2021-11-22 13:05:00,63.21,63.22,63.11,63.13,14332.0,56.8012,56.8102,56.7114,56.7293,14332.0
2021-11-22 13:10:00,63.14,63.16,63.09,63.15,17991.0,56.7383,56.7563,56.6934,56.7473,17991.0
2021-11-22 13:15:00,63.14,63.15,63.1,63.12,12290.0,56.7383,56.7473,56.7024,56.7204,12290.0
2021-11-22 13:20:00,63.12,63.15,63.09,63.11,9514.0,56.7204,56.7473,56.6934,56.7114,9514.0
2021-11-22 13:25:00,63.11,63.13,63.0,63.0,13642.0,56.7114,56.7293,56.6125,56.6125,13642.0
2021-11-22 13:30:00,63.02,63.1,63.02,63.09,13513.0,56.6305,56.7024,56.6305,56.6934,13513.0
2021-11-22 13:35:00,63.08,63.22,63.08,63.2,15441.0,56.6844,56.8102,56.6844,56.7923,15441.0
2021-11-22 13:40:00,63.21,63.21,63.15,63.15,15026.0,56.8012,56.8012,56.7473,56.7473,15026.0
2021-11-22 13:45:00,63.14,63.14,62.98,62.99,15349.0,56.7383,56.7383,56.5946,56.6035,15349.0
2021-11-22 13:50:00,62.99,63.08,62.98,63.08,15073.0,56.6035,56.6844,56.5946,56.6844,15073.0
2021-11-22 13:55:00,63.09,63.09,63.03,63.07,18289.0,56.6934,56.6934,56.6395,56.6754,18289.0
2021-11-22 14:00:00,63.06,63.09,63.0,63.02,22377.0,56.6664,56.6934,56.6125,56.6305,22377.0
2021-11-22 14:05:00,63.02,63.07,63.0,63.06,13632.0,56.6305,56.6754,56.6125,56.6664,13632.0
2021-11-22 14:10:00,63.08,63.09,63.06,63.07,9487.0,56.6844,56.6934,56.6664,56.6754,9487.0
2021-11-22 14:15:00,63.08,63.1,63.03,63.03,72830.0,56.6844,56.7024,56.6395,56.6395,72830.0
2021-11-22 14:20:00,63.02,63.04,62.91,62.93,17002.0,56.6305,56.6485,56.5317,56.5496,17002.0
2021-11-22 14:25:00,62.92,63.15,62.92,63.13,31313.0,56.5406,56.7473,56.5406,56.7293,31313.0
2021-11-22 14:30:00,63.12,63.12,63.06,63.07,19636.0,56.7204,56.7204,56.6664,56.6754,19636.0
2021-11-22 14:35:00,63.06,63.16,63.06,63.12,15438.0,56.6664,56.7563,56.6664,56.7204,15438.0
2021-11-22 14:40:00,63.12,63.14,63.1,63.13,20414.0,56.7204,56.7383,56.7024,56.7293,20414.0
2021-11-22 14:45:00,63.13,63.14,63.07,63.13,17054.0,56.7293,56.7383,56.6754,56.7293,17054.0
2021-11-22 14:50:00,63.14,63.2,63.14,63.2,22813.0,56.7383,56.7923,56.7383,56.7923,22813.0
2021-11-22 14:55:00,63.2,63.26,63.19,63.25,21878.0,56.7923,56.8462,56.7833,56.8372,21878.0
2021-11-22 15:00:00,63.25,63.28,63.2,63.25,27030.0,56.8372,56.8641,56.7923,56.8372,27030.0
2021-11-22 15:05:00,63.25,63.26,63.18,63.19,25482.0,56.8372,56.8462,56.7743,56.7833,25482.0
2021-11-22 15:10:00,63.19,63.25,63.13,63.16,33672.0,56.7833,56.8372,56.7293,56.7563,33672.0
2021-11-22 15:15:00,63.17,63.17,63.09,63.13,23671.0,56.7653,56.7653,56.6934,56.7293,23671.0
2021-11-22 15:20:00,63.12,63.14,63.01,63.06,35084.0,56.7204,56.7383,56.6215,56.6664,35084.0
2021-11-22 15:25:00,63.07,63.08,63.02,63.04,29382.0,56.6754,56.6844,56.6305,56.6485,29382.0
2021-11-22 15:30:00,63.05,63.06,62.9,63.06,40866.0,56.6575,56.6664,56.5227,56.6664,40866.0
2021-11-22 15:35:00,63.05,63.07,62.97,63.0,48741.0,56.6575,56.6754,56.5856,56.6125,48741.0
2021-11-22 15:40:00,63.0,63.02,62.76,62.78,47384.0,56.6125,56.6305,56.3969,56.4148,47384.0
2021-11-22 15:45:00,62.77,62.81,62.73,62.74,70586.0,56.4058,56.4418,56.3699,56.3789,70586.0
2021-11-22 15:50:00,62.73,62.73,62.59,62.64,93782.0,56.3699,56.3699,56.2441,56.289,93782.0
2021-11-22 15:55:00,62.64,62.67,62.49,62.51,200706.0,56.289,56.316,56.1542,56.1722,200706.0
2021-11-23 09:30:00,63.14,63.42,63.03,63.17,64503.0,56.7383,56.9899,56.6395,56.7653,64503.0
2021-11-23 09:35:00,63.15,63.19,62.78,63.09,26133.0,56.7473,56.7833,56.4148,56.6934,26133.0
2021-11-23 09:40:00,63.14,63.28,63.12,63.28,33996.0,56.7383,56.8641,56.7204,56.8641,33996.0
2021-11-23 09:45:00,63.32,63.41,63.21,63.24,20636.0,56.9001,56.981,56.8012,56.8282,20636.0
2021-11-23 09:50:00,63.25,63.42,63.17,63.4,28769.0,56.8372,56.9899,56.7653,56.972,28769.0
2021-11-23 09:55:00,63.39,63.47,63.18,63.18,37060.0,56.963,57.0349,56.7743,56.7743,37060.0
2021-11-23 10:00:00,63.22,63.32,63.08,63.28,31701.0,56.8102,56.9001,56.6844,56.8641,31701.0
2021-11-23 10:05:00,63.28,63.38,63.2,63.28,30047.0,56.8641,56.954,56.7923,56.8641,30047.0
2021-11-23 10:10:00,63.31,63.47,63.26,63.38,32465.0,56.8911,57.0349,56.8462,56.954,32465.0
2021-11-23 10:15:00,63.4,63.52,63.38,63.5,32919.0,56.972,57.0798,56.954,57.0618,32919.0
2021-11-23 10:20:00,63.51,63.51,63.31,63.32,17886.0,57.0708,57.0708,56.8911,56.9001,17886.0
2021-11-23 10:25:00,63.3,63.35,63.24,63.35,18550.0,56.8821,56.927,56.8282,56.927,18550.0
2021-11-23 10:30:00,63.33,63.45,63.26,63.34,40851.0,56.9091,57.0169,56.8462,56.9181,40851.0
2021-11-23 10:35:00,63.34,63.44,63.33,63.36,31834.0,56.9181,57.0079,56.9091,56.936,31834.0
2021-11-23 10:40:00,63.36,63.59,63.36,63.54,36308.0,56.936,57.1427,56.936,57.0978,36308.0
2021-11-23 10:45:00,63.53,63.76,63.53,63.73,31338.0,57.0888,57.2955,57.0888,57.2685,31338.0
2021-11-23 10:50:00,63.74,63.77,63.64,63.67,29067.0,57.2775,57.3045,57.1876,57.2146,29067.0
2021-11-23 10:55:00,63.67,63.69,63.59,63.59,34738.0,57.2146,57.2326,57.1427,57.1427,34738.0
2021-11-23 11:00:00,63.57,63.63,63.32,63.53,53023.0,57.1247,57.1787,56.9001,57.0888,53023.0
2021-11-23 11:05:00,63.51,63.55,63.35,63.37,15475.0,57.0708,57.1068,56.927,56.945,15475.0
2021-11-23 11:10:00,63.38,63.47,63.36,63.43,20963.0,56.954,57.0349,56.936,56.9989,20963.0
2021-11-23 11:15:00,63.43,63.56,63.34,63.36,19402.0,56.9989,57.1158,56.9181,56.936,19402.0
2021-11-23 11:20:00,63.35,63.44,63.33,63.35,23922.0,56.927,57.0079,56.9091,56.927,23922.0
2021-11-23 11:25:00,63.34,63.4,63.29,63.32,31237.0,56.9181,56.972,56.8731,56.9001,31237.0
2021-11-23 11:30:00,63.32,63.44,63.25,63.25,21314.0,56.9001,57.0079,56.8372,56.8372,21314.0
2021-11-23 11:35:00,63.26,63.45,63.2,63.42,28482.0,56.8462,57.0169,56.7923,56.9899,28482.0
2021-11-23 11:40:00,63.43,63.56,63.41,63.44,28427.0,56.9989,57.1158,56.981,57.0079,28427.0
2021-11-23 11:45:00,63.44,63.61,63.44,63.61,19512.0,57.0079,57.1607,57.0079,57.1607,19512.0
2021-11-23 11:50:00,63.63,63.66,63.56,63.58,18197.0,57.1787,57.2056,57.1158,57.1337,18197.0
2021-11-23 11:55:00,63.6,63.63,63.56,63.61,16180.0,57.1517,57.1787,57.1158,57.1607,16180.0
2021-11-23 12:00:00,63.6,63.64,63.52,63.56,16562.0,57.1517,57.1876,57.0798,57.1158,16562.0
2021-11-23 12:05:00,63.55,63.64,63.53,63.64,14686.0,57.1068,57.1876,57.0888,57.1876,14686.0
2021-11-23 12:10:00,63.65,63.69,63.59,63.59,22774.0,57.1966,57.2326,57.1427,57.1427,22774.0
2021-11-23 12:15:00,63.58,63.72,63.58,63.72,27006.0,57.1337,57.2595,57.1337,57.2595,27006.0
2021-11-23 12:20:00,63.73,63.84,63.69,63.82,29999.0,57.2685,57.3674,57.2326,57.3494,29999.0
2021-11-23 12:25:00,63.83,63.87,63.77,63.78,19512.0,57.3584,57.3943,57.3045,57.3134,19512.0
2021-11-23 12:30:00,63.78,63.83,63.75,63.75,15956.0,57.3134,57.3584,57.2865,57.2865,15956.0
2021-11-23 12:35:00,63.76,63.86,63.76,63.86,32934.0,57.2955,57.3853,57.2955,57.3853,32934.0
2021-11-23 12:40:00,63.86,63.88,63.77,63.77,23506.0,57.3853,57.4033,57.3045,57.3045,23506.0
2021-11-23 12:45:00,63.77,63.81,63.68,63.69,21188.0,57.3045,57.3404,57.2236,57.2326,21188.0
2021-11-23 12:50:00,63.68,63.72,63.65,63.65,12589.0,57.2236,57.2595,57.1966,57.1966,12589.0
2021-11-23 12:55:00,63.64,63.7,63.54,63.54,67314.0,57.1876,57.2416,57.0978,57.0978,67314.0
2021-11-23 13:00:00,63.55,63.64,63.52,63.54,23288.0,57.1068,57.1876,57.0798,57.0978,23288.0
2021-11-23 13:05:00,63.53,63.6,63.53,63.57,13627.0,57.0888,57.1517,57.0888,57.1247,13627.0
2021-11-23 13:10:00,63.58,63.58,63.53,63.54,15181.0,57.1337,57.1337,57.0888,57.0978,15181.0
2021-11-23 13:15:00,63.55,63.6,63.51,63.51,13613.0,57.1068,57.1517,57.0708,57.0708,13613.0
2021-11-23 13:20:00,63.5,63.52,63.46,63.5,19929.0,57.0618,57.0798,57.0259,57.0618,19929.0
2021-11-23 13:25:00,63.5,63.56,63.48,63.51,16405.0,57.0618,57.1158,57.0439,57.0708,16405.0
2021-11-23 13:30:00,63.51,63.56,63.47,63.48,35311.0,57.0708,57.1158,57.0349,57.0439,35311.0
2021-11-23 13:35:00,63.47,63.57,63.46,63.56,11821.0,57.0349,57.1247,57.0259,57.1158,11821.0
2021-11-23 13:40:00,63.56,63.56,63.49,63.53,20948.0,57.1158,57.1158,57.0528,57.0888,20948.0
2021-11-23 13:45:00,63.52,63.68,63.51,63.67,17545.0,57.0798,57.2236,57.0708,57.2146,17545.0
2021-11-23 13:50:00,63.67,63.7,63.63,63.65,24155.0,57.2146,57.2416,57.1787,57.1966,24155.0
2021-11-23 13:55:00,63.65,63.65,63.48,63.49,16035.0,57.1966,57.1966,57.0439,57.0528,16035.0
2021-11-23 14:00:00,63.49,63.51,63.43,63.43,15470.0,57.0528,57.0708,56.9989,56.9989,15470.0
2021-11-23 14:05:00,63.44,63.65,63.44,63.64,14317.0,57.0079,57.1966,57.0079,57.1876,14317.0
2021-11-23 14:10:00,63.64,63.64,63.53,63.53,23579.0,57.1876,57.1876,57.0888,57.0888,23579.0
2021-11-23 14:15:00,63.52,63.52,63.4,63.4,23633.0,57.0798,57.0798,56.972,56.972,23633.0
2021-11-23 14:20:00,63.4,63.48,63.39,63.47,18248.0,56.972,57.0439,56.963,57.0349,18248.0
2021-11-23 14:25:00,63.47,63.55,63.45,63.46,15588.0,57.0349,57.1068,57.0169,57.0259,15588.0
2021-11-23 14:30:00,63.46,63.5,63.35,63.38,15713.0,57.0259,57.0618,56.927,56.954,15713.0
2021-11-23 14:35:00,63.37,63.44,63.36,63.39,18010.0,56.945,57.0079,56.936,56.963,18010.0
2021-11-23 14:40:00,63.38,63.46,63.38,63.46,19716.0,56.954,57.0259,56.954,57.0259,19716.0
2021-11-23 14:45:00,63.46,63.53,63.43,63.53,16060.0,57.0259,57.0888,56.9989,57.0888,16060.0
2021-11-23 14:50:00,63.51,63.61,63.42,63.59,27848.0,57.0708,57.1607,56.9899,57.1427,27848.0
2021-11-23 14:55:00,63.58,63.61,63.53,63.54,18952.0,57.1337,57.1607,57.0888,57.0978,18952.0
2021-11-23 15:00:00,63.55,63.55,63.44,63.5,17932.0,57.1068,57.1068,57.0079,57.0618,17932.0
2021-11-23 15:05:00,63.51,63.55,63.5,63.54,15792.0,57.0708,57.1068,57.0618,57.0978,15792.0
2021-11-23 15:10:00,63.54,63.54,63.44,63.45,18473.0,57.0978,57.0978,57.0079,57.0169,18473.0
2021-11-23 15:15:00,63.45,63.47,63.31,63.31,26600.0,57.0169,57.0349,56.8911,56.8911,26600.0
2021-11-23 15:20:00,63.32,63.4,63.3,63.39,38766.0,56.9001,56.972,56.8821,56.963,38766.0
2021-11-23 15:25:00,63.4,63.46,63.35,63.36,23380.0,56.972,57.0259,56.927,56.936,23380.0
2021-11-23 15:30:00,63.36,63.44,63.31,63.37,42807.0,56.936,57.0079,56.8911,56.945,42807.0
2021-11-23 15:35:00,63.38,63.54,63.36,63.45,47747.0,56.954,57.0978,56.936,57.0169,47747.0
2021-11-23 15:40:00,63.46,63.52,63.41,63.43,39125.0,57.0259,57.0798,56.981,56.9989,39125.0
2021-11-23 15:45:00,63.43,63.49,63.42,63.48,45639.0,56.9989,57.0528,56.9899,57.0439,45639.0
2021-11-23 15:50:00,63.48,63.59,63.42,63.46,123767.0,57.0439,57.1427,56.9899,57.0259,123767.0
2021-11-23 15:55:00,63.46,63.47,63.34,63.35,261008.0,57.0259,57.0349,56.9181,56.927,261008.0
2021-11-24 09:30:00,63.07,63.2,62.89,63.03,75940.0,56.6754,56.7923,56.5137,56.6395,75940.0
2021-11-24 09:35:00,63.02,63.31,62.98,63.28,18213.0,56.6305,56.8911,56.5946,56.8641,18213.0
2021-11-24 09:40:00,63.25,63.39,63.11,63.35,20634.0,56.8372,56.963,56.7114,56.927,20634.0
2021-11-24 09:45:00,63.35,63.53,63.3,63.34,20860.0,56.927,57.0888,56.8821,56.9181,20860.0
2021-11-24 09:50:00,63.36,63.36,63.17,63.24,20539.0,56.936,56.936,56.7653,56.8282,20539.0
2021-11-24 09:55:00,63.25,63.41,63.22,63.31,25786.0,56.8372,56.981,56.8102,56.8911,25786.0
2021-11-24 10:00:00,63.32,63.32,63.02,63.1,32253.0,56.9001,56.9001,56.6305,56.7024,32253.0
2021-11-24 10:05:00,63.12,63.14,63.01,63.07,15977.0,56.7204,56.7383,56.6215,56.6754,15977.0
2021-11-24 10:10:00,63.07,63.22,63.07,63.22,20375.0,56.6754,56.8102,56.6754,56.8102,20375.0
2021-11-24 10:15:00,63.22,63.3,63.16,63.27,15160.0,56.8102,56.8821,56.7563,56.8552,15160.0
2021-11-24 10:20:00,63.28,63.35,63.06,63.08,19650.0,56.8641,56.927,56.6664,56.6844,19650.0
2021-11-24 10:25:00,63.08,63.17,62.97,62.97,25343.0,56.6844,56.7653,56.5856,56.5856,25343.0
2021-11-24 10:30:00,62.98,63.04,62.89,63.03,45888.0,56.5946,56.6485,56.5137,56.6395,45888.0
2021-11-24 10:35:00,63.09,63.11,63.0,63.09,21141.0,56.6934,56.7114,56.6125,56.6934,21141.0
2021-11-24 10:40:00,63.08,63.1,62.99,63.01,20108.0,56.6844,56.7024,56.6035,56.6215,20108.0
2021-11-24 10:45:00,63.01,63.11,62.95,63.09,17604.0,56.6215,56.7114,56.5676,56.6934,17604.0
2021-11-24 10:50:00,63.1,63.14,63.03,63.04,14696.0,56.7024,56.7383,56.6395,56.6485,14696.0
2021-11-24 10:55:00,63.02,63.1,63.0,63.04,16148.0,56.6305,56.7024,56.6125,56.6485,16148.0
2021-11-24 11:00:00,63.06,63.25,63.06,63.14,14711.0,56.6664,56.8372,56.6664,56.7383,14711.0
2021-11-24 11:05:00,63.14,63.2,63.05,63.19,17598.0,56.7383,56.7923,56.6575,56.7833,17598.0
2021-11-24 11:10:00,63.19,63.25,63.13,63.16,14889.0,56.7833,56.8372,56.7293,56.7563,14889.0
2021-11-24 11:15:00,63.16,63.22,63.13,63.14,20268.0,56.7563,56.8102,56.7293,56.7383,20268.0
2021-11-24 11:20:00,63.15,63.2,63.1,63.14,12362.0,56.7473,56.7923,56.7024,56.7383,12362.0
2021-11-24 11:25:00,63.14,63.15,63.03,63.11,17265.0,56.7383,56.7473,56.6395,56.7114,17265.0
2021-11-24 11:30:00,63.09,63.09,62.94,62.95,12435.0,56.6934,56.6934,56.5586,56.5676,12435.0
2021-11-24 11:35:00,62.94,62.95,62.82,62.84,18072.0,56.5586,56.5676,56.4508,56.4688,18072.0
2021-11-24 11:40:00,62.84,62.85,62.76,62.79,21526.0,56.4688,56.4777,56.3969,56.4238,21526.0
2021-11-24 11:45:00,62.8,62.91,62.79,62.88,11076.0,56.4328,56.5317,56.4238,56.5047,11076.0
2021-11-24 11:50:00,62.9,62.98,62.88,62.97,19685.0,56.5227,56.5946,56.5047,56.5856,19685.0
2021-11-24 11:55:00,62.97,62.97,62.86,62.88,19730.0,56.5856,56.5856,56.4867,56.5047,19730.0
2021-11-24 12:00:00,62.89,62.89,62.79,62.79,13513.0,56.5137,56.5137,56.4238,56.4238,13513.0
2021-11-24 12:05:00,62.79,62.86,62.77,62.77,16315.0,56.4238,56.4867,56.4058,56.4058,16315.0
2021-11-24 12:10:00,62.77,62.85,62.75,62.83,20131.0,56.4058,56.4777,56.3879,56.4598,20131.0
2021-11-24 12:15:00,62.83,62.85,62.79,62.82,24736.0,56.4598,56.4777,56.4238,56.4508,24736.0
2021-11-24 12:20:00,62.83,62.88,62.8,62.88,10242.0,56.4598,56.5047,56.4328,56.5047,10242.0
2021-11-24 12:25:00,62.88,62.89,62.78,62.78,12140.0,56.5047,56.5137,56.4148,56.4148,12140.0
2021-11-24 12:30:00,62.78,62.89,62.77,62.89,20120.0,56.4148,56.5137,56.4058,56.5137,20120.0
2021-11-24 12:35:00,62.89,62.92,62.85,62.86,15275.0,56.5137,56.5406,56.4777,56.4867,15275.0
2021-11-24 12:40:00,62.85,62.88,62.82,62.87,22290.0,56.4777,56.5047,56.4508,56.4957,22290.0
2021-11-24 12:45:00,62.87,62.92,62.83,62.88,19124.0,56.4957,56.5406,56.4598,56.5047,19124.0
2021-11-24 12:50:00,62.88,62.9,62.81,62.85,18411.0,56.5047,56.5227,56.4418,56.4777,18411.0
2021-11-24 12:55:00,62.83,62.85,62.81,62.84,10233.0,56.4598,56.4777,56.4418,56.4688,10233.0
2021-11-24 13:00:00,62.84,62.88,62.82,62.84,10682.0,56.4688,56.5047,56.4508,56.4688,10682.0
2021-11-24 13:05:00,62.85,62.85,62.78,62.8,13445.0,56.4777,56.4777,56.4148,56.4328,13445.0
2021-11-24 13:10:00,62.8,62.83,62.8,62.81,15238.0,56.4328,56.4598,56.4328,56.4418,15238.0
2021-11-24 13:15:00,62.81,62.89,62.81,62.87,12119.0,56.4418,56.5137,56.4418,56.4957,12119.0
2021-11-24 13:20:00,62.87,62.87,62.83,62.85,15592.0,56.4957,56.4957,56.4598,56.4777,15592.0
2021-11-24 13:25:00,62.84,62.85,62.77,62.82,17634.0,56.4688,56.4777,56.4058,56.4508,17634.0
2021-11-24 13:30:00,62.82,62.84,62.77,62.82,16076.0,56.4508,56.4688,56.4058,56.4508,16076.0
2021-11-24 13:35:00,62.83,62.85,62.75,62.79,16323.0,56.4598,56.4777,56.3879,56.4238,16323.0
2021-11-24 13:40:00,62.79,62.8,62.76,62.78,14269.0,56.4238,56.4328,56.3969,56.4148,14269.0
2021-11-24 13:45:00,62.78,62.88,62.77,62.88,21095.0,56.4148,56.5047,56.4058,56.5047,21095.0
2021-11-24 13:50:00,62.88,62.91,62.86,62.87,28509.0,56.5047,56.5317,56.4867,56.4957,28509.0
2021-11-24 13:55:00,62.87,62.87,62.79,62.8,57397.0,56.4957,56.4957,56.4238,56.4328,57397.0
2021-11-24 14:00:00,62.8,62.89,62.74,62.8,19249.0,56.4328,56.5137,56.3789,56.4328,19249.0
2021-11-24 14:05:00,62.8,62.8,62.7,62.76,16271.0,56.4328,56.4328,56.3429,56.3969,16271.0
2021-11-24 14:10:00,62.77,62.78,62.7,62.77,14314.0,56.4058,56.4148,56.3429,56.4058,14314.0
2021-11-24 14:15:00,62.76,62.82,62.75,62.75,27160.0,56.3969,56.4508,56.3879,56.3879,27160.0
2021-11-24 14:20:00,62.74,62.75,62.71,62.74,11090.0,56.3789,56.3879,56.3519,56.3789,11090.0
2021-11-24 14:25:00,62.74,62.75,62.63,62.65,21835.0,56.3789,56.3879,56.28,56.298,21835.0
2021-11-24 14:30:00,62.65,62.76,62.65,62.73,14523.0,56.298,56.3969,56.298,56.3699,14523.0
2021-11-24 14:35:00,62.73,62.76,62.72,62.74,19773.0,56.3699,56.3969,56.3609,56.3789,19773.0
2021-11-24 14:40:00,62.73,62.75,62.71,62.74,10260.0,56.3699,56.3879,56.3519,56.3789,10260.0
2021-11-24 14:45:00,62.74,62.77,62.68,62.69,20891.0,56.3789,56.4058,56.325,56.334,20891.0
2021-11-24 14:50:00,62.69,62.75,62.69,62.73,11290.0,56.334,56.3879,56.334,56.3699,11290.0
2021-11-24 14:55:00,62.74,62.74,62.68,62.69,16175.0,56.3789,56.3789,56.325,56.334,16175.0
2021-11-24 15:00:00,62.69,62.71,62.64,62.71,32579.0,56.334,56.3519,56.289,56.3519,32579.0
2021-11-24 15:05:00,62.71,62.81,62.7,62.8,15337.0,56.3519,56.4418,56.3429,56.4328,15337.0
2021-11-24 15:10:00,62.8,62.82,62.77,62.78,28208.0,56.4328,56.4508,56.4058,56.4148,28208.0
2021-11-24 15:15:00,62.78,62.78,62.73,62.76,29645.0,56.4148,56.4148,56.3699,56.3969,29645.0
2021-11-24 15:20:00,62.76,62.79,62.75,62.76,32057.0,56.3969,56.4238,56.3879,56.3969,32057.0
2021-11-24 15:25:00,62.76,62.87,62.75,62.86,57991.0,56.3969,56.4957,56.3879,56.4867,57991.0
2021-11-24 15:30:00,62.86,62.86,62.74,62.75,38781.0,56.4867,56.4867,56.3789,56.3879,38781.0
2021-11-24 15:35:00,62.76,62.76,62.68,62.73,39327.0,56.3969,56.3969,56.325,56.3699,39327.0
2021-11-24 15:40:00,62.73,62.75,62.66,62.71,45401.0,56.3699,56.3879,56.307,56.3519,45401.0
2021-11-24 15:45:00,62.71,62.73,62.63,62.64,44086.0,56.3519,56.3699,56.28,56.289,44086.0
2021-11-24 15:50:00,62.63,62.73,62.57,62.73,107664.0,56.28,56.3699,56.2261,56.3699,107664.0
2021-11-24 15:55:00,62.73,62.76,62.5,62.63,624332.0,56.3699,56.3969,56.1632,56.28,624332.0
2021-11-26 09:30:00,59.88,59.99,59.42,59.43,176472.0,53.8089,53.9077,53.3955,53.4045,176472.0
2021-11-26 09:35:00,59.47,59.67,59.19,59.24,97554.0,53.4404,53.6202,53.1888,53.2337,97554.0
2021-11-26 09:40:00,59.2,59.44,59.09,59.37,104849.0,53.1978,53.4135,53.099,53.3506,104849.0
2021-11-26 09:45:00,59.35,59.48,58.89,58.92,94505.0,53.3326,53.4494,52.9192,52.9462,94505.0
2021-11-26 09:50:00,58.92,58.98,58.65,58.93,102381.0,52.9462,53.0001,52.7036,52.9552,102381.0
2021-11-26 09:55:00,58.97,59.03,58.83,58.95,77938.0,52.9911,53.045,52.8653,52.9732,77938.0
2021-11-26 10:00:00,58.94,59.25,58.8,59.1,101168.0,52.9642,53.2427,52.8384,53.1079,101168.0
2021-11-26 10:05:00,59.1,59.2,58.98,59.03,66971.0,53.1079,53.1978,53.0001,53.045,66971.0
2021-11-26 10:10:00,59.03,59.07,58.8,58.89,60274.0,53.045,53.081,52.8384,52.9192,60274.0
2021-11-26 10:15:00,58.9,58.98,58.8,58.89,59405.0,52.9282,53.0001,52.8384,52.9192,59405.0
2021-11-26 10:20:00,58.9,59.45,58.89,59.36,42812.0,52.9282,53.4225,52.9192,53.3416,42812.0
2021-11-26 10:25:00,59.37,59.49,59.26,59.4,68929.0,53.3506,53.4584,53.2517,53.3775,68929.0
2021-11-26 10:30:00,59.41,59.46,59.3,59.4,76808.0,53.3865,53.4314,53.2877,53.3775,76808.0
2021-11-26 10:35:00,59.41,59.61,59.37,59.56,63442.0,53.3865,53.5662,53.3506,53.5213,63442.0
2021-11-26 10:40:00,59.54,59.58,59.4,59.5,41639.0,53.5033,53.5393,53.3775,53.4674,41639.0
2021-11-26 10:45:00,59.49,59.66,59.45,59.65,37106.0,53.4584,53.6112,53.4225,53.6022,37106.0
2021-11-26 10:50:00,59.64,59.64,59.48,59.51,58352.0,53.5932,53.5932,53.4494,53.4764,58352.0
2021-11-26 10:55:00,59.51,59.59,59.44,59.59,44647.0,53.4764,53.5483,53.4135,53.5483,44647.0
2021-11-26 11:00:00,59.57,59.6,59.48,59.56,35047.0,53.5303,53.5572,53.4494,53.5213,35047.0
2021-11-26 11:05:00,59.56,59.89,59.55,59.84,38826.0,53.5213,53.8178,53.5123,53.7729,38826.0
2021-11-26 11:10:00,59.82,59.87,59.75,59.82,36340.0,53.7549,53.7999,53.692,53.7549,36340.0
2021-11-26 11:15:00,59.8,59.81,59.65,59.69,42947.0,53.737,53.746,53.6022,53.6381,42947.0
2021-11-26 11:20:00,59.68,59.72,59.57,59.65,44529.0,53.6291,53.6651,53.5303,53.6022,44529.0
2021-11-26 11:25:00,59.66,59.74,59.56,59.73,57410.0,53.6112,53.6831,53.5213,53.6741,57410.0
2021-11-26 11:30:00,59.74,59.82,59.67,59.77,65530.0,53.6831,53.7549,53.6202,53.71,65530.0
2021-11-26 11:35:00,59.76,59.95,59.71,59.95,48035.0,53.701,53.8718,53.6561,53.8718,48035.0
2021-11-26 11:40:00,59.93,59.93,59.71,59.81,42543.0,53.8538,53.8538,53.6561,53.746,42543.0
2021-11-26 11:45:00,59.81,59.92,59.78,59.85,38202.0,53.746,53.8448,53.719,53.7819,38202.0
2021-11-26 11:50:00,59.85,59.86,59.71,59.73,54364.0,53.7819,53.7909,53.6561,53.6741,54364.0
2021-11-26 11:55:00,59.73,59.96,59.72,59.88,45648.0,53.6741,53.8807,53.6651,53.8089,45648.0
2021-11-26 12:00:00,59.88,60.02,59.87,60.0,50671.0,53.8089,53.9347,53.7999,53.9167,50671.0
2021-11-26 12:05:00,59.98,60.11,59.95,60.04,49782.0,53.8987,54.0155,53.8718,53.9526,49782.0
2021-11-26 12:10:00,60.04,60.25,60.03,60.21,49324.0,53.9526,54.1413,53.9437,54.1054,49324.0
2021-11-26 12:15:00,60.21,60.21,59.96,59.97,51149.0,54.1054,54.1054,53.8807,53.8897,51149.0
2021-11-26 12:20:00,59.99,60.16,59.95,60.1,42795.0,53.9077,54.0605,53.8718,54.0066,42795.0
2021-11-26 12:25:00,60.09,60.18,60.03,60.1,58252.0,53.9976,54.0784,53.9437,54.0066,58252.0
2021-11-26 12:30:00,60.09,60.27,60.03,60.27,70476.0,53.9976,54.1593,53.9437,54.1593,70476.0
2021-11-26 12:35:00,60.26,60.44,60.25,60.38,60448.0,54.1503,54.3121,54.1413,54.2582,60448.0
2021-11-26 12:40:00,60.38,60.39,60.26,60.35,62514.0,54.2582,54.2672,54.1503,54.2312,62514.0
2021-11-26 12:45:00,60.35,60.36,60.24,60.25,76057.0,54.2312,54.2402,54.1324,54.1413,76057.0
2021-11-26 12:50:00,60.25,60.28,60.03,60.1,80300.0,54.1413,54.1683,53.9437,54.0066,80300.0
2021-11-26 12:55:00,60.1,60.3,60.05,60.15,191565.0,54.0066,54.1863,53.9616,54.0515,191565.0
2021-11-29 09:30:00,60.89,61.05,60.43,60.56,107995.0,54.7165,54.8602,54.3031,54.4199,107995.0
2021-11-29 09:35:00,60.57,60.72,60.48,60.48,41750.0,54.4289,54.5637,54.348,54.348,41750.0
2021-11-29 09:40:00,60.56,60.63,60.38,60.48,33481.0,54.4199,54.4828,54.2582,54.348,33481.0
2021-11-29 09:45:00,60.48,60.5,60.22,60.22,47441.0,54.348,54.366,54.1144,54.1144,47441.0
2021-11-29 09:50:00,60.2,60.25,59.99,60.04,45123.0,54.0964,54.1413,53.9077,53.9526,45123.0
2021-11-29 09:55:00,60.04,60.06,59.76,59.82,77089.0,53.9526,53.9706,53.701,53.7549,77089.0
2021-11-29 10:00:00,59.82,59.89,59.71,59.8,44996.0,53.7549,53.8178,53.6561,53.737,44996.0
2021-11-29 10:05:00,59.79,59.91,59.68,59.75,54714.0,53.728,53.8358,53.6291,53.692,54714.0
2021-11-29 10:10:00,59.74,59.81,59.57,59.57,33212.0,53.6831,53.746,53.5303,53.5303,33212.0
2021-11-29 10:15:00,59.57,59.82,59.52,59.82,30706.0,53.5303,53.7549,53.4854,53.7549,30706.0
2021-11-29 10:20:00,59.82,59.82,59.63,59.68,35095.0,53.7549,53.7549,53.5842,53.6291,35095.0
2021-11-29 10:25:00,59.68,59.72,59.59,59.62,32714.0,53.6291,53.6651,53.5483,53.5752,32714.0
2021-11-29 10:30:00,59.61,59.66,59.5,59.6,37407.0,53.5662,53.6112,53.4674,53.5572,37407.0
2021-11-29 10:35:00,59.62,59.65,59.41,59.48,50931.0,53.5752,53.6022,53.3865,53.4494,50931.0
2021-11-29 10:40:00,59.46,59.5,59.37,59.48,35122.0,53.4314,53.4674,53.3506,53.4494,35122.0
2021-11-29 10:45:00,59.49,59.64,59.48,59.52,37319.0,53.4584,53.5932,53.4494,53.4854,37319.0
2021-11-29 10:50:00,59.51,59.62,59.43,59.45,54146.0,53.4764,53.5752,53.4045,53.4225,54146.0
2021-11-29 10:55:00,59.46,59.5,59.4,59.47,42901.0,53.4314,53.4674,53.3775,53.4404,42901.0
2021-11-29 11:00:00,59.46,59.62,59.45,59.55,45406.0,53.4314,53.5752,53.4225,53.5123,45406.0
2021-11-29 11:05:00,59.56,59.69,59.55,59.62,26714.0,53.5213,53.6381,53.5123,53.5752,26714.0
2021-11-29 11:10:00,59.63,59.74,59.6,59.72,25272.0,53.5842,53.6831,53.5572,53.6651,25272.0
2021-11-29 11:15:00,59.73,59.74,59.64,59.64,24251.0,53.6741,53.6831,53.5932,53.5932,24251.0
2021-11-29 11:20:00,59.65,59.73,59.6,59.62,40662.0,53.6022,53.6741,53.5572,53.5752,40662.0
2021-11-29 11:25:00,59.61,59.62,59.49,59.51,27975.0,53.5662,53.5752,53.4584,53.4764,27975.0
2021-11-29 11:30:00,59.52,59.54,59.27,59.36,33241.0,53.4854,53.5033,53.2607,53.3416,33241.0
2021-11-29 11:35:00,59.36,59.52,59.36,59.5,18254.0,53.3416,53.4854,53.3416,53.4674,18254.0
2021-11-29 11:40:00,59.47,59.57,59.46,59.57,34710.0,53.4404,53.5303,53.4314,53.5303,34710.0
2021-11-29 11:45:00,59.57,59.69,59.56,59.63,36287.0,53.5303,53.6381,53.5213,53.5842,36287.0
2021-11-29 11:50:00,59.63,59.73,59.61,59.71,21946.0,53.5842,53.6741,53.5662,53.6561,21946.0
2021-11-29 11:55:00,59.7,59.73,59.67,59.72,15819.0,53.6471,53.6741,53.6202,53.6651,15819.0
2021-11-29 12:00:00,59.73,59.79,59.65,59.79,20955.0,53.6741,53.728,53.6022,53.728,20955.0
2021-11-29 12:05:00,59.8,59.83,59.76,59.79,25805.0,53.737,53.7639,53.701,53.728,25805.0
2021-11-29 12:10:00,59.79,59.85,59.77,59.83,31813.0,53.728,53.7819,53.71,53.7639,31813.0
2021-11-29 12:15:00,59.83,59.91,59.82,59.89,23156.0,53.7639,53.8358,53.7549,53.8178,23156.0
2021-11-29 12:20:00,59.89,60.1,59.87,60.1,48229.0,53.8178,54.0066,53.7999,54.0066,48229.0
2021-11-29 12:25:00,60.09,60.09,59.99,59.99,25699.0,53.9976,53.9976,53.9077,53.9077,25699.0
2021-11-29 12:30:00,59.99,60.09,59.99,60.08,20402.0,53.9077,53.9976,53.9077,53.9886,20402.0
2021-11-29 12:35:00,60.07,60.1,60.04,60.05,29695.0,53.9796,54.0066,53.9526,53.9616,29695.0
2021-11-29 12:40:00,60.05,60.08,60.04,60.07,18425.0,53.9616,53.9886,53.9526,53.9796,18425.0
2021-11-29 12:45:00,60.07,60.07,59.98,60.0,13006.0,53.9796,53.9796,53.8987,53.9167,13006.0
2021-11-29 12:50:00,60.01,60.04,59.97,59.97,22121.0,53.9257,53.9526,53.8897,53.8897,22121.0
2021-11-29 12:55:00,59.97,60.02,59.93,60.01,22014.0,53.8897,53.9347,53.8538,53.9257,22014.0
2021-11-29 13:00:00,60.0,60.04,59.98,59.98,17180.0,53.9167,53.9526,53.8987,53.8987,17180.0
2021-11-29 13:05:00,59.96,60.06,59.96,60.04,17414.0,53.8807,53.9706,53.8807,53.9526,17414.0
2021-11-29 13:10:00,60.03,60.03,59.96,60.0,25507.0,53.9437,53.9437,53.8807,53.9167,25507.0
2021-11-29 13:15:00,60.0,60.0,59.91,59.94,15402.0,53.9167,53.9167,53.8358,53.8628,15402.0
2021-11-29 13:20:00,59.94,60.0,59.93,59.96,17637.0,53.8628,53.9167,53.8538,53.8807,17637.0
2021-11-29 13:25:00,59.96,60.01,59.94,60.01,19128.0,53.8807,53.9257,53.8628,53.9257,19128.0
2021-11-29 13:30:00,60.01,60.03,59.96,60.01,21200.0,53.9257,53.9437,53.8807,53.9257,21200.0
2021-11-29 13:35:00,60.0,60.0,59.9,59.91,19571.0,53.9167,53.9167,53.8268,53.8358,19571.0
2021-11-29 13:40:00,59.9,59.95,59.88,59.91,32090.0,53.8268,53.8718,53.8089,53.8358,32090.0
2021-11-29 13:45:00,59.9,59.92,59.84,59.86,24415.0,53.8268,53.8448,53.7729,53.7909,24415.0
2021-11-29 13:50:00,59.86,59.92,59.85,59.91,17397.0,53.7909,53.8448,53.7819,53.8358,17397.0
2021-11-29 13:55:00,59.92,60.0,59.91,60.0,19196.0,53.8448,53.9167,53.8358,53.9167,19196.0
2021-11-29 14:00:00,59.99,60.04,59.94,60.04,21459.0,53.9077,53.9526,53.8628,53.9526,21459.0
2021-11-29 14:05:00,60.05,60.06,59.96,60.02,17923.0,53.9616,53.9706,53.8807,53.9347,17923.0
2021-11-29 14:10:00,60.02,60.02,59.97,59.99,14966.0,53.9347,53.9347,53.8897,53.9077,14966.0
2021-11-29 14:15:00,59.99,60.0,59.93,59.98,19050.0,53.9077,53.9167,53.8538,53.8987,19050.0
2021-11-29 14:20:00,59.98,59.99,59.93,59.95,23336.0,53.8987,53.9077,53.8538,53.8718,23336.0
2021-11-29 14:25:00,59.95,60.01,59.94,59.97,15778.0,53.8718,53.9257,53.8628,53.8897,15778.0
2021-11-29 14:30:00,59.97,59.97,59.89,59.92,25263.0,53.8897,53.8897,53.8178,53.8448,25263.0
2021-11-29 14:35:00,59.92,59.96,59.89,59.89,36330.0,53.8448,53.8807,53.8178,53.8178,36330.0
2021-11-29 14:40:00,59.89,59.99,59.88,59.98,20524.0,53.8178,53.9077,53.8089,53.8987,20524.0
2021-11-29 14:45:00,59.96,59.96,59.88,59.89,29496.0,53.8807,53.8807,53.8089,53.8178,29496.0
2021-11-29 14:50:00,59.89,59.98,59.89,59.9,27524.0,53.8178,53.8987,53.8178,53.8268,27524.0
2021-11-29 14:55:00,59.9,60.0,59.89,60.0,20186.0,53.8268,53.9167,53.8178,53.9167,20186.0
2021-11-29 15:00:00,60.0,60.07,59.99,60.06,17983.0,53.9167,53.9796,53.9077,53.9706,17983.0
2021-11-29 15:05:00,60.05,60.06,60.0,60.03,20915.0,53.9616,53.9706,53.9167,53.9437,20915.0
2021-11-29 15:10:00,60.02,60.03,59.95,59.95,34406.0,53.9347,53.9437,53.8718,53.8718,34406.0
2021-11-29 15:15:00,59.95,60.03,59.94,59.96,36061.0,53.8718,53.9437,53.8628,53.8807,36061.0
2021-11-29 15:20:00,59.98,60.0,59.93,60.0,37054.0,53.8987,53.9167,53.8538,53.9167,37054.0
2021-11-29 15:25:00,60.0,60.03,59.95,59.96,32242.0,53.9167,53.9437,53.8718,53.8807,32242.0
2021-11-29 15:30:00,59.96,60.04,59.95,60.03,47335.0,53.8807,53.9526,53.8718,53.9437,47335.0
2021-11-29 15:35:00,60.03,60.11,60.02,60.05,43947.0,53.9437,54.0155,53.9347,53.9616,43947.0
2021-11-29 15:40:00,60.04,60.1,59.99,60.03,42173.0,53.9526,54.0066,53.9077,53.9437,42173.0
2021-11-29 15:45:00,60.03,60.03,59.93,60.0,58967.0,53.9437,53.9437,53.8538,53.9167,58967.0
2021-11-29 15:50:00,59.98,59.99,59.83,59.92,158000.0,53.8987,53.9077,53.7639,53.8448,158000.0
2021-11-29 15:55:00,59.92,60.04,59.85,59.87,317989.0,53.8448,53.9526,53.7819,53.7999,317989.0
2021-11-30 09:30:00,59.09,59.24,58.81,59.02,160123.0,53.099,53.2337,52.8473,53.0361,160123.0
2021-11-30 09:35:00,59.02,59.18,58.97,59.1,76678.0,53.0361,53.1798,52.9911,53.1079,76678.0
2021-11-30 09:40:00,59.05,59.13,58.82,58.92,79839.0,53.063,53.1349,52.8563,52.9462,79839.0
2021-11-30 09:45:00,58.92,58.93,58.69,58.71,82771.0,52.9462,52.9552,52.7395,52.7575,82771.0
2021-11-30 09:50:00,58.7,58.8,58.69,58.75,112778.0,52.7485,52.8384,52.7395,52.7934,112778.0
2021-11-30 09:55:00,58.75,58.95,58.75,58.83,95679.0,52.7934,52.9732,52.7934,52.8653,95679.0
2021-11-30 10:00:00,58.79,58.9,58.73,58.88,69140.0,52.8294,52.9282,52.7755,52.9102,69140.0
2021-11-30 10:05:00,58.88,59.01,58.83,58.89,62008.0,52.9102,53.0271,52.8653,52.9192,62008.0
2021-11-30 10:10:00,58.89,58.94,58.75,58.75,65166.0,52.9192,52.9642,52.7934,52.7934,65166.0
2021-11-30 10:15:00,58.77,58.9,58.71,58.71,42755.0,52.8114,52.9282,52.7575,52.7575,42755.0
2021-11-30 10:20:00,58.71,58.77,58.57,58.63,98152.0,52.7575,52.8114,52.6317,52.6856,98152.0
2021-11-30 10:25:00,58.64,58.71,58.49,58.62,70120.0,52.6946,52.7575,52.5598,52.6766,70120.0
2021-11-30 10:30:00,58.62,58.93,58.59,58.93,92206.0,52.6766,52.9552,52.6497,52.9552,92206.0
2021-11-30 10:35:00,58.93,59.23,58.93,59.17,69860.0,52.9552,53.2248,52.9552,53.1708,69860.0
2021-11-30 10:40:00,59.17,59.26,58.95,58.99,58713.0,53.1708,53.2517,52.9732,53.0091,58713.0
2021-11-30 10:45:00,58.99,59.01,58.88,58.9,23375.0,53.0091,53.0271,52.9102,52.9282,23375.0
2021-11-30 10:50:00,58.88,58.95,58.81,58.87,49899.0,52.9102,52.9732,52.8473,52.9013,49899.0
2021-11-30 10:55:00,58.89,58.9,58.55,58.62,44362.0,52.9192,52.9282,52.6137,52.6766,44362.0
2021-11-30 11:00:00,58.62,58.7,58.5,58.64,36862.0,52.6766,52.7485,52.5688,52.6946,36862.0
2021-11-30 11:05:00,58.64,58.73,58.59,58.68,39086.0,52.6946,52.7755,52.6497,52.7305,39086.0
2021-11-30 11:10:00,58.72,59.0,58.65,58.99,37780.0,52.7665,53.0181,52.7036,53.0091,37780.0
2021-11-30 11:15:00,58.99,59.27,58.91,59.24,27402.0,53.0091,53.2607,52.9372,53.2337,27402.0
2021-11-30 11:20:00,59.26,59.28,58.95,58.97,37180.0,53.2517,53.2697,52.9732,52.9911,37180.0
2021-11-30 11:25:00,58.94,59.05,58.88,59.05,39998.0,52.9642,53.063,52.9102,53.063,39998.0
2021-11-30 11:30:00,59.01,59.02,58.78,58.8,22807.0,53.0271,53.0361,52.8204,52.8384,22807.0
2021-11-30 11:35:00,58.79,58.81,58.7,58.72,21180.0,52.8294,52.8473,52.7485,52.7665,21180.0
2021-11-30 11:40:00,58.75,58.76,58.59,58.69,33392.0,52.7934,52.8024,52.6497,52.7395,33392.0
2021-11-30 11:45:00,58.67,58.69,58.38,58.41,69837.0,52.7215,52.7395,52.4609,52.4879,69837.0
2021-11-30 11:50:00,58.41,58.48,58.26,58.29,65955.0,52.4879,52.5508,52.3531,52.3801,65955.0
2021-11-30 11:55:00,58.3,58.52,58.25,58.51,62059.0,52.3891,52.5867,52.3441,52.5778,62059.0
2021-11-30 12:00:00,58.5,58.5,58.27,58.27,33549.0,52.5688,52.5688,52.3621,52.3621,33549.0
2021-11-30 12:05:00,58.29,58.41,58.27,58.35,54508.0,52.3801,52.4879,52.3621,52.434,54508.0
2021-11-30 12:10:00,58.36,58.47,58.24,58.35,55146.0,52.443,52.5418,52.3351,52.434,55146.0
2021-11-30 12:15:00,58.35,58.59,58.31,58.54,36175.0,52.434,52.6497,52.398,52.6047,36175.0
2021-11-30 12:20:00,58.54,58.55,58.41,58.47,42434.0,52.6047,52.6137,52.4879,52.5418,42434.0
2021-11-30 12:25:00,58.46,58.49,58.42,58.44,33163.0,52.5328,52.5598,52.4969,52.5149,33163.0
2021-11-30 12:30:00,58.43,58.5,58.35,58.44,25583.0,52.5059,52.5688,52.434,52.5149,25583.0
2021-11-30 12:35:00,58.44,58.47,58.36,58.37,28320.0,52.5149,52.5418,52.443,52.452,28320.0
2021-11-30 12:40:00,58.38,58.55,58.35,58.53,26951.0,52.4609,52.6137,52.434,52.5957,26951.0
2021-11-30 12:45:00,58.53,58.59,58.4,58.41,24812.0,52.5957,52.6497,52.4789,52.4879,24812.0
2021-11-30 12:50:00,58.41,58.58,58.41,58.51,21554.0,52.4879,52.6407,52.4879,52.5778,21554.0
2021-11-30 12:55:00,58.53,58.59,58.48,58.57,23656.0,52.5957,52.6497,52.5508,52.6317,23656.0
2021-11-30 13:00:00,58.58,58.61,58.39,58.41,24803.0,52.6407,52.6676,52.4699,52.4879,24803.0
2021-11-30 13:05:00,58.4,58.46,58.35,58.35,31031.0,52.4789,52.5328,52.434,52.434,31031.0
2021-11-30 13:10:00,58.35,58.39,58.31,58.39,17625.0,52.434,52.4699,52.398,52.4699,17625.0
2021-11-30 13:15:00,58.4,58.55,58.39,58.42,27171.0,52.4789,52.6137,52.4699,52.4969,27171.0
2021-11-30 13:20:00,58.42,58.57,58.4,58.56,27026.0,52.4969,52.6317,52.4789,52.6227,27026.0
2021-11-30 13:25:00,58.56,58.56,58.43,58.49,54685.0,52.6227,52.6227,52.5059,52.5598,54685.0
2021-11-30 13:30:00,58.48,58.62,58.37,58.4,59093.0,52.5508,52.6766,52.452,52.4789,59093.0
2021-11-30 13:35:00,58.39,58.64,58.38,58.63,24508.0,52.4699,52.6946,52.4609,52.6856,24508.0
2021-11-30 13:40:00,58.62,58.83,58.6,58.81,29172.0,52.6766,52.8653,52.6586,52.8473,29172.0
2021-11-30 13:45:00,58.8,58.83,58.74,58.77,24811.0,52.8384,52.8653,52.7844,52.8114,24811.0
2021-11-30 13:50:00,58.77,58.83,58.75,58.79,23346.0,52.8114,52.8653,52.7934,52.8294,23346.0
2021-11-30 13:55:00,58.8,58.84,58.76,58.79,25167.0,52.8384,52.8743,52.8024,52.8294,25167.0
2021-11-30 14:00:00,58.78,58.78,58.66,58.69,26040.0,52.8204,52.8204,52.7126,52.7395,26040.0
2021-11-30 14:05:00,58.68,58.94,58.64,58.92,55167.0,52.7305,52.9642,52.6946,52.9462,55167.0
2021-11-30 14:10:00,58.91,58.94,58.87,58.88,28441.0,52.9372,52.9642,52.9013,52.9102,28441.0
2021-11-30 14:15:00,58.88,58.88,58.81,58.88,29137.0,52.9102,52.9102,52.8473,52.9102,29137.0
2021-11-30 14:20:00,58.89,58.91,58.82,58.84,19799.0,52.9192,52.9372,52.8563,52.8743,19799.0
2021-11-30 14:25:00,58.83,58.89,58.71,58.71,54343.0,52.8653,52.9192,52.7575,52.7575,54343.0
2021-11-30 14:30:00,58.71,58.77,58.63,58.77,39803.0,52.7575,52.8114,52.6856,52.8114,39803.0
2021-11-30 14:35:00,58.76,58.81,58.74,58.78,38846.0,52.8024,52.8473,52.7844,52.8204,38846.0
2021-11-30 14:40:00,58.79,58.85,58.71,58.72,34755.0,52.8294,52.8833,52.7575,52.7665,34755.0
2021-11-30 14:45:00,58.72,58.76,58.66,58.67,29590.0,52.7665,52.8024,52.7126,52.7215,29590.0
2021-11-30 14:50:00,58.67,58.7,58.56,58.57,59375.0,52.7215,52.7485,52.6227,52.6317,59375.0
2021-11-30 14:55:00,58.57,58.69,58.54,58.69,60675.0,52.6317,52.7395,52.6047,52.7395,60675.0
2021-11-30 15:00:00,58.69,58.77,58.65,58.75,54175.0,52.7395,52.8114,52.7036,52.7934,54175.0
2021-11-30 15:05:00,58.75,58.78,58.65,58.66,64920.0,52.7934,52.8204,52.7036,52.7126,64920.0
2021-11-30 15:10:00,58.66,58.71,58.65,58.67,84688.0,52.7126,52.7575,52.7036,52.7215,84688.0
2021-11-30 15:15:00,58.66,58.75,58.66,58.72,44526.0,52.7126,52.7934,52.7126,52.7665,44526.0
2021-11-30 15:20:00,58.72,58.83,58.69,58.77,51457.0,52.7665,52.8653,52.7395,52.8114,51457.0
2021-11-30 15:25:00,58.76,58.77,58.65,58.67,65218.0,52.8024,52.8114,52.7036,52.7215,65218.0
2021-11-30 15:30:00,58.66,58.86,58.65,58.83,74415.0,52.7126,52.8923,52.7036,52.8653,74415.0
2021-11-30 15:35:00,58.83,58.88,58.78,58.84,121801.0,52.8653,52.9102,52.8204,52.8743,121801.0
2021-11-30 15:40:00,58.85,58.99,58.84,58.97,135524.0,52.8833,53.0091,52.8743,52.9911,135524.0
2021-11-30 15:45:00,58.96,59.01,58.77,58.77,129109.0,52.9821,53.0271,52.8114,52.8114,129109.0
2021-11-30 15:50:00,58.77,58.84,58.5,58.51,175519.0,52.8114,52.8743,52.5688,52.5778,175519.0
2021-11-30 15:55:00,58.52,58.73,58.44,58.63,631887.0,52.5867,52.7755,52.5149,52.6856,631887.0
2021-12-01 09:30:00,59.56,59.77,58.84,59.18,213946.0,53.5213,53.71,52.8743,53.1798,213946.0
2021-12-01 09:35:00,59.19,59.36,59.15,59.36,68207.0,53.1888,53.3416,53.1529,53.3416,68207.0
2021-12-01 09:40:00,59.33,59.47,59.2,59.35,104405.0,53.3146,53.4404,53.1978,53.3326,104405.0
2021-12-01 09:45:00,59.35,59.4,59.02,59.06,64634.0,53.3326,53.3775,53.0361,53.072,64634.0
2021-12-01 09:50:00,59.05,59.07,58.84,58.86,88472.0,53.063,53.081,52.8743,52.8923,88472.0
2021-12-01 09:55:00,58.89,59.29,58.87,59.19,76145.0,52.9192,53.2787,52.9013,53.1888,76145.0
2021-12-01 10:00:00,59.23,59.56,59.19,59.32,64356.0,53.2248,53.5213,53.1888,53.3056,64356.0
2021-12-01 10:05:00,59.33,59.47,59.21,59.44,43497.0,53.3146,53.4404,53.2068,53.4135,43497.0
2021-12-01 10:10:00,59.44,59.73,59.4,59.63,64170.0,53.4135,53.6741,53.3775,53.5842,64170.0
2021-12-01 10:15:00,59.63,59.82,59.57,59.82,70713.0,53.5842,53.7549,53.5303,53.7549,70713.0
2021-12-01 10:20:00,59.83,59.96,59.75,59.88,38869.0,53.7639,53.8807,53.692,53.8089,38869.0
2021-12-01 10:25:00,59.87,59.88,59.54,59.57,47030.0,53.7999,53.8089,53.5033,53.5303,47030.0
2021-12-01 10:30:00,59.57,59.84,59.57,59.59,41586.0,53.5303,53.7729,53.5303,53.5483,41586.0
2021-12-01 10:35:00,59.6,59.67,59.38,59.38,69073.0,53.5572,53.6202,53.3596,53.3596,69073.0
2021-12-01 10:40:00,59.37,59.59,59.34,59.55,50402.0,53.3506,53.5483,53.3236,53.5123,50402.0
2021-12-01 10:45:00,59.55,59.72,59.5,59.65,37908.0,53.5123,53.6651,53.4674,53.6022,37908.0
2021-12-01 10:50:00,59.67,59.7,59.54,59.6,85818.0,53.6202,53.6471,53.5033,53.5572,85818.0
2021-12-01 10:55:00,59.59,59.65,59.48,59.61,77674.0,53.5483,53.6022,53.4494,53.5662,77674.0
2021-12-01 11:00:00,59.62,59.81,59.55,59.58,72419.0,53.5752,53.746,53.5123,53.5393,72419.0
2021-12-01 11:05:00,59.57,59.73,59.56,59.71,37850.0,53.5303,53.6741,53.5213,53.6561,37850.0
2021-12-01 11:10:00,59.72,59.79,59.65,59.78,33668.0,53.6651,53.728,53.6022,53.719,33668.0
2021-12-01 11:15:00,59.79,59.85,59.68,59.83,56484.0,53.728,53.7819,53.6291,53.7639,56484.0
2021-12-01 11:20:00,59.83,59.88,59.8,59.83,36084.0,53.7639,53.8089,53.737,53.7639,36084.0
2021-12-01 11:25:00,59.84,59.86,59.73,59.74,76727.0,53.7729,53.7909,53.6741,53.6831,76727.0
2021-12-01 11:30:00,59.76,59.9,59.68,59.83,32654.0,53.701,53.8268,53.6291,53.7639,32654.0
2021-12-01 11:35:00,59.81,59.89,59.77,59.81,32637.0,53.746,53.8178,53.71,53.746,32637.0
2021-12-01 11:40:00,59.81,59.81,59.67,59.68,22753.0,53.746,53.746,53.6202,53.6291,22753.0
2021-12-01 11:45:00,59.69,59.69,59.36,59.36,36110.0,53.6381,53.6381,53.3416,53.3416,36110.0
2021-12-01 11:50:00,59.35,59.36,59.27,59.28,43055.0,53.3326,53.3416,53.2607,53.2697,43055.0
2021-12-01 11:55:00,59.29,59.32,59.18,59.31,28144.0,53.2787,53.3056,53.1798,53.2967,28144.0
2021-12-01 12:00:00,59.3,59.36,59.21,59.35,28415.0,53.2877,53.3416,53.2068,53.3326,28415.0
2021-12-01 12:05:00,59.35,59.43,59.31,59.36,40503.0,53.3326,53.4045,53.2967,53.3416,40503.0
2021-12-01 12:10:00,59.36,59.48,59.32,59.45,58216.0,53.3416,53.4494,53.3056,53.4225,58216.0
2021-12-01 12:15:00,59.45,59.54,59.41,59.51,28700.0,53.4225,53.5033,53.3865,53.4764,28700.0
2021-12-01 12:20:00,59.51,59.54,59.26,59.29,70764.0,53.4764,53.5033,53.2517,53.2787,70764.0
2021-12-01 12:25:00,59.28,59.3,59.09,59.1,43144.0,53.2697,53.2877,53.099,53.1079,43144.0
2021-12-01 12:30:00,59.1,59.33,59.1,59.29,36701.0,53.1079,53.3146,53.1079,53.2787,36701.0
2021-12-01 12:35:00,59.27,59.27,59.11,59.23,27138.0,53.2607,53.2607,53.1169,53.2248,27138.0
2021-12-01 12:40:00,59.23,59.24,59.05,59.06,65286.0,53.2248,53.2337,53.063,53.072,65286.0
2021-12-01 12:45:00,59.07,59.1,58.98,58.99,25899.0,53.081,53.1079,53.0001,53.0091,25899.0
2021-12-01 12:50:00,58.98,58.98,58.87,58.88,21620.0,53.0001,53.0001,52.9013,52.9102,21620.0
2021-12-01 12:55:00,58.87,58.92,58.81,58.82,27410.0,52.9013,52.9462,52.8473,52.8563,27410.0
2021-12-01 13:00:00,58.82,58.91,58.81,58.83,21531.0,52.8563,52.9372,52.8473,52.8653,21531.0
2021-12-01 13:05:00,58.84,58.85,58.64,58.65,28310.0,52.8743,52.8833,52.6946,52.7036,28310.0
2021-12-01 13:10:00,58.64,58.73,58.58,58.72,48618.0,52.6946,52.7755,52.6407,52.7665,48618.0
2021-12-01 13:15:00,58.71,58.74,58.48,58.48,33414.0,52.7575,52.7844,52.5508,52.5508,33414.0
2021-12-01 13:20:00,58.47,58.62,58.47,58.62,37328.0,52.5418,52.6766,52.5418,52.6766,37328.0
2021-12-01 13:25:00,58.61,58.64,58.52,58.55,48870.0,52.6676,52.6946,52.5867,52.6137,48870.0
2021-12-01 13:30:00,58.55,58.58,58.47,58.5,32763.0,52.6137,52.6407,52.5418,52.5688,32763.0
2021-12-01 13:35:00,58.51,58.52,58.45,58.46,61715.0,52.5778,52.5867,52.5238,52.5328,61715.0
2021-12-01 13:40:00,58.45,58.51,58.3,58.38,48098.0,52.5238,52.5778,52.3891,52.4609,48098.0
2021-12-01 13:45:00,58.37,58.37,58.08,58.08,45965.0,52.452,52.452,52.1914,52.1914,45965.0
2021-12-01 13:50:00,58.11,58.27,58.1,58.18,83463.0,52.2183,52.3621,52.2093,52.2812,83463.0
2021-12-01 13:55:00,58.17,58.3,58.16,58.3,30072.0,52.2722,52.3891,52.2632,52.3891,30072.0
2021-12-01 14:00:00,58.29,58.43,58.21,58.35,49536.0,52.3801,52.5059,52.3082,52.434,49536.0
2021-12-01 14:05:00,58.35,58.39,58.22,58.25,65952.0,52.434,52.4699,52.3172,52.3441,65952.0
2021-12-01 14:10:00,58.25,58.25,58.05,58.13,31975.0,52.3441,52.3441,52.1644,52.2363,31975.0
2021-12-01 14:15:00,58.13,58.2,57.99,58.03,54332.0,52.2363,52.2992,52.1105,52.1464,54332.0
2021-12-01 14:20:00,58.03,58.26,58.03,58.25,39777.0,52.1464,52.3531,52.1464,52.3441,39777.0
2021-12-01 14:25:00,58.24,58.34,58.21,58.31,26932.0,52.3351,52.425,52.3082,52.398,26932.0
2021-12-01 14:30:00,58.3,58.45,58.29,58.34,37283.0,52.3891,52.5238,52.3801,52.425,37283.0
2021-12-01 14:35:00,58.34,58.44,58.26,58.3,44724.0,52.425,52.5149,52.3531,52.3891,44724.0
2021-12-01 14:40:00,58.29,58.3,58.15,58.23,30651.0,52.3801,52.3891,52.2543,52.3262,30651.0
2021-12-01 14:45:00,58.21,58.22,58.09,58.11,97979.0,52.3082,52.3172,52.2003,52.2183,97979.0
2021-12-01 14:50:00,58.1,58.15,57.98,57.98,35667.0,52.2093,52.2543,52.1015,52.1015,35667.0
2021-12-01 14:55:00,57.98,58.09,57.98,58.02,54108.0,52.1015,52.2003,52.1015,52.1374,54108.0
2021-12-01 15:00:00,58.02,58.09,57.87,57.89,84372.0,52.1374,52.2003,52.0027,52.0206,84372.0
2021-12-01 15:05:00,57.89,58.0,57.88,57.92,47615.0,52.0206,52.1195,52.0116,52.0476,47615.0
2021-12-01 15:10:00,57.91,57.98,57.91,57.97,41509.0,52.0386,52.1015,52.0386,52.0925,41509.0
2021-12-01 15:15:00,57.96,57.96,57.78,57.8,62871.0,52.0835,52.0835,51.9218,51.9397,62871.0
2021-12-01 15:20:00,57.8,57.8,57.63,57.65,71927.0,51.9397,51.9397,51.787,51.805,71927.0
2021-12-01 15:25:00,57.64,57.72,57.57,57.6,83638.0,51.796,51.8679,51.7331,51.76,83638.0
2021-12-01 15:30:00,57.59,57.72,57.53,57.61,142592.0,51.751,51.8679,51.6971,51.769,142592.0
2021-12-01 15:35:00,57.61,57.95,57.59,57.91,177555.0,51.769,52.0745,51.751,52.0386,177555.0
2021-12-01 15:40:00,57.91,58.05,57.87,57.99,131123.0,52.0386,52.1644,52.0027,52.1105,131123.0
2021-12-01 15:45:00,57.99,58.02,57.66,57.67,140690.0,52.1105,52.1374,51.8139,51.8229,140690.0
2021-12-01 15:50:00,57.67,57.7,57.46,57.47,276626.0,51.8229,51.8499,51.6342,51.6432,276626.0
2021-12-01 15:55:00,57.46,57.46,57.05,57.1,815878.0,51.6342,51.6342,51.2658,51.3107,815878.0
2021-12-02 09:30:00,57.75,58.03,57.63,57.67,107438.0,51.8948,52.1464,51.787,51.8229,107438.0
2021-12-02 09:35:00,57.73,58.1,57.66,58.01,74354.0,51.8768,52.2093,51.8139,52.1285,74354.0
2021-12-02 09:40:00,58.02,58.32,57.88,58.29,47903.0,52.1374,52.407,52.0116,52.3801,47903.0
2021-12-02 09:45:00,58.33,58.39,58.09,58.32,37359.0,52.416,52.4699,52.2003,52.407,37359.0
2021-12-02 09:50:00,58.34,58.59,58.32,58.53,51269.0,52.425,52.6497,52.407,52.5957,51269.0
2021-12-02 09:55:00,58.53,58.62,58.35,58.62,46595.0,52.5957,52.6766,52.434,52.6766,46595.0
2021-12-02 10:00:00,58.63,58.77,58.5,58.64,34064.0,52.6856,52.8114,52.5688,52.6946,34064.0
2021-12-02 10:05:00,58.62,58.65,58.49,58.61,37406.0,52.6766,52.7036,52.5598,52.6676,37406.0
2021-12-02 10:10:00,58.63,58.77,58.57,58.68,29265.0,52.6856,52.8114,52.6317,52.7305,29265.0
2021-12-02 10:15:00,58.68,58.73,58.5,58.56,34573.0,52.7305,52.7755,52.5688,52.6227,34573.0
2021-12-02 10:20:00,58.56,58.58,58.39,58.46,71892.0,52.6227,52.6407,52.4699,52.5328,71892.0
2021-12-02 10:25:00,58.45,58.6,58.32,58.55,54324.0,52.5238,52.6586,52.407,52.6137,54324.0
2021-12-02 10:30:00,58.55,58.83,58.55,58.69,30033.0,52.6137,52.8653,52.6137,52.7395,30033.0
2021-12-02 10:35:00,58.69,58.73,58.32,58.35,46271.0,52.7395,52.7755,52.407,52.434,46271.0
2021-12-02 10:40:00,58.36,58.44,58.27,58.3,42854.0,52.443,52.5149,52.3621,52.3891,42854.0
2021-12-02 10:45:00,58.31,58.57,58.31,58.57,22761.0,52.398,52.6317,52.398,52.6317,22761.0
2021-12-02 10:50:00,58.56,58.61,58.49,58.55,21783.0,52.6227,52.6676,52.5598,52.6137,21783.0
2021-12-02 10:55:00,58.52,58.81,58.46,58.81,41722.0,52.5867,52.8473,52.5328,52.8473,41722.0
2021-12-02 11:00:00,58.8,58.85,58.65,58.71,31737.0,52.8384,52.8833,52.7036,52.7575,31737.0
2021-12-02 11:05:00,58.72,58.84,58.64,58.82,22797.0,52.7665,52.8743,52.6946,52.8563,22797.0
2021-12-02 11:10:00,58.82,58.88,58.78,58.82,25793.0,52.8563,52.9102,52.8204,52.8563,25793.0
2021-12-02 11:15:00,58.84,58.93,58.8,58.9,27231.0,52.8743,52.9552,52.8384,52.9282,27231.0
2021-12-02 11:20:00,58.89,59.06,58.89,59.02,56937.0,52.9192,53.072,52.9192,53.0361,56937.0
2021-12-02 11:25:00,59.04,59.2,59.01,59.14,23837.0,53.054,53.1978,53.0271,53.1439,23837.0
2021-12-02 11:30:00,59.18,59.19,58.88,59.0,31032.0,53.1798,53.1888,52.9102,53.0181,31032.0
2021-12-02 11:35:00,58.97,59.11,58.93,59.04,18452.0,52.9911,53.1169,52.9552,53.054,18452.0
2021-12-02 11:40:00,59.06,59.23,59.04,59.18,21311.0,53.072,53.2248,53.054,53.1798,21311.0
2021-12-02 11:45:00,59.19,59.32,59.11,59.26,24079.0,53.1888,53.3056,53.1169,53.2517,24079.0
2021-12-02 11:50:00,59.27,59.35,59.25,59.35,23344.0,53.2607,53.3326,53.2427,53.3326,23344.0
2021-12-02 11:55:00,59.33,59.33,59.11,59.26,53726.0,53.3146,53.3146,53.1169,53.2517,53726.0
2021-12-02 12:00:00,59.28,59.31,59.23,59.29,17299.0,53.2697,53.2967,53.2248,53.2787,17299.0
2021-12-02 12:05:00,59.29,59.33,59.23,59.3,24800.0,53.2787,53.3146,53.2248,53.2877,24800.0
2021-12-02 12:10:00,59.28,59.4,59.26,59.4,43668.0,53.2697,53.3775,53.2517,53.3775,43668.0
2021-12-02 12:15:00,59.4,59.4,59.34,59.36,21842.0,53.3775,53.3775,53.3236,53.3416,21842.0
2021-12-02 12:20:00,59.36,59.39,59.28,59.33,24688.0,53.3416,53.3685,53.2697,53.3146,24688.0
2021-12-02 12:25:00,59.32,59.34,59.23,59.31,15511.0,53.3056,53.3236,53.2248,53.2967,15511.0
2021-12-02 12:30:00,59.31,59.4,59.31,59.37,25586.0,53.2967,53.3775,53.2967,53.3506,25586.0
2021-12-02 12:35:00,59.37,59.5,59.31,59.4,24346.0,53.3506,53.4674,53.2967,53.3775,24346.0
2021-12-02 12:40:00,59.4,59.45,59.37,59.41,12215.0,53.3775,53.4225,53.3506,53.3865,12215.0
2021-12-02 12:45:00,59.41,59.5,59.38,59.49,22560.0,53.3865,53.4674,53.3596,53.4584,22560.0
2021-12-02 12:50:00,59.49,59.5,59.38,59.43,18415.0,53.4584,53.4674,53.3596,53.4045,18415.0
2021-12-02 12:55:00,59.44,59.49,59.42,59.45,29046.0,53.4135,53.4584,53.3955,53.4225,29046.0
2021-12-02 13:00:00,59.46,59.46,59.31,59.36,38670.0,53.4314,53.4314,53.2967,53.3416,38670.0
2021-12-02 13:05:00,59.38,59.44,59.29,59.36,13653.0,53.3596,53.4135,53.2787,53.3416,13653.0
2021-12-02 13:10:00,59.35,59.41,59.29,59.4,14824.0,53.3326,53.3865,53.2787,53.3775,14824.0
2021-12-02 13:15:00,59.42,59.48,59.4,59.45,18745.0,53.3955,53.4494,53.3775,53.4225,18745.0
2021-12-02 13:20:00,59.46,59.51,59.33,59.35,20349.0,53.4314,53.4764,53.3146,53.3326,20349.0
2021-12-02 13:25:00,59.35,59.35,59.22,59.24,34606.0,53.3326,53.3326,53.2158,53.2337,34606.0
2021-12-02 13:30:00,59.25,59.38,59.16,59.38,16100.0,53.2427,53.3596,53.1619,53.3596,16100.0
2021-12-02 13:35:00,59.4,59.47,59.36,59.47,16820.0,53.3775,53.4404,53.3416,53.4404,16820.0
2021-12-02 13:40:00,59.47,59.49,59.42,59.46,18282.0,53.4404,53.4584,53.3955,53.4314,18282.0
2021-12-02 13:45:00,59.43,59.44,59.3,59.42,24050.0,53.4045,53.4135,53.2877,53.3955,24050.0
2021-12-02 13:50:00,59.42,59.59,59.37,59.57,25919.0,53.3955,53.5483,53.3506,53.5303,25919.0
2021-12-02 13:55:00,59.57,59.71,59.57,59.7,20850.0,53.5303,53.6561,53.5303,53.6471,20850.0
2021-12-02 14:00:00,59.69,59.77,59.67,59.74,23674.0,53.6381,53.71,53.6202,53.6831,23674.0
2021-12-02 14:05:00,59.76,59.84,59.7,59.77,22020.0,53.701,53.7729,53.6471,53.71,22020.0
2021-12-02 14:10:00,59.76,59.77,59.63,59.66,28768.0,53.701,53.71,53.5842,53.6112,28768.0
2021-12-02 14:15:00,59.65,59.73,59.6,59.71,20552.0,53.6022,53.6741,53.5572,53.6561,20552.0
2021-12-02 14:20:00,59.71,59.71,59.61,59.61,30714.0,53.6561,53.6561,53.5662,53.5662,30714.0
2021-12-02 14:25:00,59.61,59.77,59.6,59.75,31395.0,53.5662,53.71,53.5572,53.692,31395.0
2021-12-02 14:30:00,59.74,59.75,59.7,59.74,30503.0,53.6831,53.692,53.6471,53.6831,30503.0
2021-12-02 14:35:00,59.75,59.76,59.65,59.65,24995.0,53.692,53.701,53.6022,53.6022,24995.0
2021-12-02 14:40:00,59.67,59.7,59.63,59.65,18255.0,53.6202,53.6471,53.5842,53.6022,18255.0
2021-12-02 14:45:00,59.67,59.69,59.55,59.57,20907.0,53.6202,53.6381,53.5123,53.5303,20907.0
2021-12-02 14:50:00,59.58,59.6,59.42,59.45,61280.0,53.5393,53.5572,53.3955,53.4225,61280.0
2021-12-02 14:55:00,59.48,59.51,59.37,59.39,33805.0,53.4494,53.4764,53.3506,53.3685,33805.0
2021-12-02 15:00:00,59.39,59.47,59.33,59.37,33633.0,53.3685,53.4404,53.3146,53.3506,33633.0
2021-12-02 15:05:00,59.37,59.46,59.35,59.4,26127.0,53.3506,53.4314,53.3326,53.3775,26127.0
2021-12-02 15:10:00,59.4,59.4,59.24,59.34,29718.0,53.3775,53.3775,53.2337,53.3236,29718.0
2021-12-02 15:15:00,59.34,59.36,59.23,59.27,38317.0,53.3236,53.3416,53.2248,53.2607,38317.0
2021-12-02 15:20:00,59.26,59.35,59.21,59.35,25909.0,53.2517,53.3326,53.2068,53.3326,25909.0
2021-12-02 15:25:00,59.35,59.46,59.35,59.41,41350.0,53.3326,53.4314,53.3326,53.3865,41350.0
2021-12-02 15:30:00,59.41,59.56,59.4,59.49,90895.0,53.3865,53.5213,53.3775,53.4584,90895.0
2021-12-02 15:35:00,59.49,59.55,59.44,59.45,93137.0,53.4584,53.5123,53.4135,53.4225,93137.0
2021-12-02 15:40:00,59.44,59.57,59.43,59.47,79781.0,53.4135,53.5303,53.4045,53.4404,79781.0
2021-12-02 15:45:00,59.47,59.53,59.34,59.43,143103.0,53.4404,53.4943,53.3236,53.4045,143103.0
2021-12-02 15:50:00,59.41,59.51,59.17,59.2,167990.0,53.3865,53.4764,53.1708,53.1978,167990.0
2021-12-02 15:55:00,59.2,59.35,59.08,59.33,386317.0,53.1978,53.3326,53.09,53.3146,386317.0
2021-12-03 09:30:00,59.79,59.92,59.49,59.73,114445.0,53.728,53.8448,53.4584,53.6741,114445.0
2021-12-03 09:35:00,59.73,59.85,59.64,59.79,40871.0,53.6741,53.7819,53.5932,53.728,40871.0
2021-12-03 09:40:00,59.79,59.92,59.55,59.67,42075.0,53.728,53.8448,53.5123,53.6202,42075.0
2021-12-03 09:45:00,59.67,59.87,59.65,59.67,47334.0,53.6202,53.7999,53.6022,53.6202,47334.0
2021-12-03 09:50:00,59.65,59.71,59.27,59.33,37709.0,53.6022,53.6561,53.2607,53.3146,37709.0
2021-12-03 09:55:00,59.33,59.59,59.33,59.43,25824.0,53.3146,53.5483,53.3146,53.4045,25824.0
2021-12-03 10:00:00,59.45,59.68,59.38,59.66,46503.0,53.4225,53.6291,53.3596,53.6112,46503.0
2021-12-03 10:05:00,59.69,59.9,59.62,59.62,31762.0,53.6381,53.8268,53.5752,53.5752,31762.0
2021-12-03 10:10:00,59.6,59.84,59.52,59.55,50084.0,53.5572,53.7729,53.4854,53.5123,50084.0
2021-12-03 10:15:00,59.57,59.98,59.57,59.92,44615.0,53.5303,53.8987,53.5303,53.8448,44615.0
2021-12-03 10:20:00,59.91,60.03,59.81,59.97,23162.0,53.8358,53.9437,53.746,53.8897,23162.0
2021-12-03 10:25:00,59.96,59.99,59.79,59.93,26713.0,53.8807,53.9077,53.728,53.8538,26713.0
2021-12-03 10:30:00,59.91,59.91,59.67,59.69,27979.0,53.8358,53.8358,53.6202,53.6381,27979.0
2021-12-03 10:35:00,59.68,59.74,59.59,59.68,36922.0,53.6291,53.6831,53.5483,53.6291,36922.0
2021-12-03 10:40:00,59.7,59.7,59.19,59.19,51143.0,53.6471,53.6471,53.1888,53.1888,51143.0
2021-12-03 10:45:00,59.19,59.24,59.09,59.2,36268.0,53.1888,53.2337,53.099,53.1978,36268.0
2021-12-03 10:50:00,59.21,59.36,59.16,59.35,38618.0,53.2068,53.3416,53.1619,53.3326,38618.0
2021-12-03 10:55:00,59.35,59.58,59.31,59.48,78958.0,53.3326,53.5393,53.2967,53.4494,78958.0
2021-12-03 11:00:00,59.46,59.71,59.36,59.7,33522.0,53.4314,53.6561,53.3416,53.6471,33522.0
2021-12-03 11:05:00,59.71,59.71,59.54,59.6,43472.0,53.6561,53.6561,53.5033,53.5572,43472.0
2021-12-03 11:10:00,59.58,59.9,59.54,59.84,26244.0,53.5393,53.8268,53.5033,53.7729,26244.0
2021-12-03 11:15:00,59.85,59.89,59.67,59.68,34440.0,53.7819,53.8178,53.6202,53.6291,34440.0
2021-12-03 11:20:00,59.68,59.9,59.65,59.81,52398.0,53.6291,53.8268,53.6022,53.746,52398.0
2021-12-03 11:25:00,59.8,59.84,59.72,59.74,27508.0,53.737,53.7729,53.6651,53.6831,27508.0
2021-12-03 11:30:00,59.72,59.92,59.66,59.92,36231.0,53.6651,53.8448,53.6112,53.8448,36231.0
2021-12-03 11:35:00,59.92,60.01,59.88,59.98,43959.0,53.8448,53.9257,53.8089,53.8987,43959.0
2021-12-03 11:40:00,59.99,59.99,59.71,59.75,48898.0,53.9077,53.9077,53.6561,53.692,48898.0
2021-12-03 11:45:00,59.75,59.89,59.71,59.84,45328.0,53.692,53.8178,53.6561,53.7729,45328.0
2021-12-03 11:50:00,59.85,59.85,59.46,59.48,68216.0,53.7819,53.7819,53.4314,53.4494,68216.0
2021-12-03 11:55:00,59.48,59.52,59.38,59.39,24854.0,53.4494,53.4854,53.3596,53.3685,24854.0
2021-12-03 12:00:00,59.39,59.45,59.32,59.39,34637.0,53.3685,53.4225,53.3056,53.3685,34637.0
2021-12-03 12:05:00,59.37,59.48,59.35,59.45,34058.0,53.3506,53.4494,53.3326,53.4225,34058.0
2021-12-03 12:10:00,59.45,59.6,59.45,59.54,23823.0,53.4225,53.5572,53.4225,53.5033,23823.0
2021-12-03 12:15:00,59.53,59.75,59.53,59.68,29412.0,53.4943,53.692,53.4943,53.6291,29412.0
2021-12-03 12:20:00,59.68,59.83,59.66,59.79,27827.0,53.6291,53.7639,53.6112,53.728,27827.0
2021-12-03 12:25:00,59.79,59.81,59.73,59.76,26448.0,53.728,53.746,53.6741,53.701,26448.0
2021-12-03 12:30:00,59.74,59.74,59.51,59.59,25956.0,53.6831,53.6831,53.4764,53.5483,25956.0
2021-12-03 12:35:00,59.59,59.8,59.55,59.79,20556.0,53.5483,53.737,53.5123,53.728,20556.0
2021-12-03 12:40:00,59.8,59.91,59.77,59.84,37788.0,53.737,53.8358,53.71,53.7729,37788.0
2021-12-03 12:45:00,59.83,59.84,59.69,59.77,23404.0,53.7639,53.7729,53.6381,53.71,23404.0
2021-12-03 12:50:00,59.78,59.84,59.74,59.76,27046.0,53.719,53.7729,53.6831,53.701,27046.0
2021-12-03 12:55:00,59.75,59.76,59.56,59.64,33743.0,53.692,53.701,53.5213,53.5932,33743.0
2021-12-03 13:00:00,59.64,59.64,59.44,59.56,33797.0,53.5932,53.5932,53.4135,53.5213,33797.0
2021-12-03 13:05:00,59.57,59.66,59.55,59.66,25829.0,53.5303,53.6112,53.5123,53.6112,25829.0
2021-12-03 13:10:00,59.65,59.75,59.57,59.65,24611.0,53.6022,53.692,53.5303,53.6022,24611.0
2021-12-03 13:15:00,59.65,59.79,59.61,59.76,26891.0,53.6022,53.728,53.5662,53.701,26891.0
2021-12-03 13:20:00,59.76,59.78,59.7,59.76,29666.0,53.701,53.719,53.6471,53.701,29666.0
2021-12-03 13:25:00,59.74,59.76,59.6,59.62,23368.0,53.6831,53.701,53.5572,53.5752,23368.0
2021-12-03 13:30:00,59.61,59.66,59.54,59.57,24323.0,53.5662,53.6112,53.5033,53.5303,24323.0
2021-12-03 13:35:00,59.58,59.59,59.52,59.57,19232.0,53.5393,53.5483,53.4854,53.5303,19232.0
2021-12-03 13:40:00,59.59,59.64,59.53,59.62,24771.0,53.5483,53.5932,53.4943,53.5752,24771.0
2021-12-03 13:45:00,59.62,59.64,59.4,59.46,27833.0,53.5752,53.5932,53.3775,53.4314,27833.0
2021-12-03 13:50:00,59.49,59.55,59.48,59.49,31196.0,53.4584,53.5123,53.4494,53.4584,31196.0
2021-12-03 13:55:00,59.48,59.58,59.43,59.53,45867.0,53.4494,53.5393,53.4045,53.4943,45867.0
2021-12-03 14:00:00,59.52,59.6,59.5,59.6,28144.0,53.4854,53.5572,53.4674,53.5572,28144.0
2021-12-03 14:05:00,59.6,59.61,59.39,59.43,26768.0,53.5572,53.5662,53.3685,53.4045,26768.0
2021-12-03 14:10:00,59.43,59.52,59.41,59.44,25997.0,53.4045,53.4854,53.3865,53.4135,25997.0
2021-12-03 14:15:00,59.44,59.45,59.24,59.25,35564.0,53.4135,53.4225,53.2337,53.2427,35564.0
2021-12-03 14:20:00,59.26,59.34,59.14,59.32,47803.0,53.2517,53.3236,53.1439,53.3056,47803.0
2021-12-03 14:25:00,59.31,59.33,59.2,59.26,34628.0,53.2967,53.3146,53.1978,53.2517,34628.0
2021-12-03 14:30:00,59.25,59.3,59.13,59.18,40427.0,53.2427,53.2877,53.1349,53.1798,40427.0
2021-12-03 14:35:00,59.18,59.25,59.1,59.16,35066.0,53.1798,53.2427,53.1079,53.1619,35066.0
2021-12-03 14:40:00,59.16,59.24,59.12,59.18,59364.0,53.1619,53.2337,53.1259,53.1798,59364.0
2021-12-03 14:45:00,59.2,59.21,59.03,59.03,24323.0,53.1978,53.2068,53.045,53.045,24323.0
2021-12-03 14:50:00,59.04,59.09,58.98,58.98,45626.0,53.054,53.099,53.0001,53.0001,45626.0
2021-12-03 14:55:00,59.0,59.14,58.97,59.07,49827.0,53.0181,53.1439,52.9911,53.081,49827.0
2021-12-03 15:00:00,59.05,59.07,58.93,59.05,55030.0,53.063,53.081,52.9552,53.063,55030.0
2021-12-03 15:05:00,59.04,59.15,58.93,58.98,43546.0,53.054,53.1529,52.9552,53.0001,43546.0
2021-12-03 15:10:00,58.97,59.14,58.97,59.13,34424.0,52.9911,53.1439,52.9911,53.1349,34424.0
2021-12-03 15:15:00,59.12,59.15,59.0,59.06,41513.0,53.1259,53.1529,53.0181,53.072,41513.0
2021-12-03 15:20:00,59.06,59.32,59.06,59.26,41654.0,53.072,53.3056,53.072,53.2517,41654.0
2021-12-03 15:25:00,59.27,59.42,59.25,59.34,42430.0,53.2607,53.3955,53.2427,53.3236,42430.0
2021-12-03 15:30:00,59.34,59.64,59.33,59.62,63802.0,53.3236,53.5932,53.3146,53.5752,63802.0
2021-12-03 15:35:00,59.62,59.65,59.28,59.33,51370.0,53.5752,53.6022,53.2697,53.3146,51370.0
2021-12-03 15:40:00,59.34,59.4,59.17,59.2,69316.0,53.3236,53.3775,53.1708,53.1978,69316.0
2021-12-03 15:45:00,59.19,59.2,59.03,59.1,88321.0,53.1888,53.1978,53.045,53.1079,88321.0
2021-12-03 15:50:00,59.09,59.44,59.0,59.35,146789.0,53.099,53.4135,53.0181,53.3326,146789.0
2021-12-03 15:55:00,59.34,59.54,59.34,59.43,358867.0,53.3236,53.5033,53.3236,53.4045,358867.0
2021-12-06 09:30:00,60.27,60.68,60.23,60.36,109015.0,54.1593,54.5277,54.1234,54.2402,109015.0
2021-12-06 09:35:00,60.34,60.45,60.0,60.0,47326.0,54.2222,54.3211,53.9167,53.9167,47326.0
2021-12-06 09:40:00,59.98,60.21,59.93,60.1,44550.0,53.8987,54.1054,53.8538,54.0066,44550.0
2021-12-06 09:45:00,60.09,60.2,59.95,60.04,38379.0,53.9976,54.0964,53.8718,53.9526,38379.0
2021-12-06 09:50:00,60.08,60.14,59.9,59.92,39317.0,53.9886,54.0425,53.8268,53.8448,39317.0
2021-12-06 09:55:00,59.95,60.25,59.86,60.21,34188.0,53.8718,54.1413,53.7909,54.1054,34188.0
2021-12-06 10:00:00,60.22,60.27,59.93,60.01,58421.0,54.1144,54.1593,53.8538,53.9257,58421.0
2021-12-06 10:05:00,60.01,60.11,59.88,60.04,42067.0,53.9257,54.0155,53.8089,53.9526,42067.0
2021-12-06 10:10:00,60.03,60.17,60.01,60.1,27201.0,53.9437,54.0695,53.9257,54.0066,27201.0
2021-12-06 10:15:00,60.11,60.11,59.88,59.93,46936.0,54.0155,54.0155,53.8089,53.8538,46936.0
2021-12-06 10:20:00,59.94,60.1,59.9,60.04,38868.0,53.8628,54.0066,53.8268,53.9526,38868.0
2021-12-06 10:25:00,60.06,60.25,60.03,60.23,29125.0,53.9706,54.1413,53.9437,54.1234,29125.0
2021-12-06 10:30:00,60.22,60.44,60.16,60.41,33811.0,54.1144,54.3121,54.0605,54.2851,33811.0
2021-12-06 10:35:00,60.43,60.71,60.38,60.71,35537.0,54.3031,54.5547,54.2582,54.5547,35537.0
2021-12-06 10:40:00,60.7,60.73,60.6,60.62,38648.0,54.5457,54.5727,54.4559,54.4738,38648.0
2021-12-06 10:45:00,60.63,60.79,60.56,60.77,38553.0,54.4828,54.6266,54.4199,54.6086,38553.0
2021-12-06 10:50:00,60.75,60.75,60.6,60.69,29486.0,54.5907,54.5907,54.4559,54.5367,29486.0
2021-12-06 10:55:00,60.68,60.75,60.64,60.75,43136.0,54.5277,54.5907,54.4918,54.5907,43136.0
2021-12-06 11:00:00,60.74,60.74,60.44,60.5,21117.0,54.5817,54.5817,54.3121,54.366,21117.0
2021-12-06 11:05:00,60.48,60.52,60.34,60.4,22429.0,54.348,54.384,54.2222,54.2761,22429.0
2021-12-06 11:10:00,60.42,60.47,60.31,60.42,17689.0,54.2941,54.339,54.1953,54.2941,17689.0
2021-12-06 11:15:00,60.4,60.58,60.37,60.57,21487.0,54.2761,54.4379,54.2492,54.4289,21487.0
2021-12-06 11:20:00,60.56,60.67,60.56,60.63,23887.0,54.4199,54.5188,54.4199,54.4828,23887.0
2021-12-06 11:25:00,60.64,60.66,60.54,60.57,21615.0,54.4918,54.5098,54.4019,54.4289,21615.0
2021-12-06 11:30:00,60.58,60.64,60.48,60.56,26193.0,54.4379,54.4918,54.348,54.4199,26193.0
2021-12-06 11:35:00,60.53,60.57,60.49,60.53,19809.0,54.393,54.4289,54.357,54.393,19809.0
2021-12-06 11:40:00,60.53,60.56,60.47,60.53,17737.0,54.393,54.4199,54.339,54.393,17737.0
2021-12-06 11:45:00,60.51,60.51,60.22,60.25,34625.0,54.375,54.375,54.1144,54.1413,34625.0
2021-12-06 11:50:00,60.26,60.33,60.25,60.3,39890.0,54.1503,54.2132,54.1413,54.1863,39890.0
2021-12-06 11:55:00,60.3,60.36,60.27,60.28,27724.0,54.1863,54.2402,54.1593,54.1683,27724.0
2021-12-06 12:00:00,60.29,60.36,60.25,60.35,27782.0,54.1773,54.2402,54.1413,54.2312,27782.0
2021-12-06 12:05:00,60.35,60.36,60.26,60.34,47509.0,54.2312,54.2402,54.1503,54.2222,47509.0
2021-12-06 12:10:00,60.34,60.42,60.26,60.26,32226.0,54.2222,54.2941,54.1503,54.1503,32226.0
2021-12-06 12:15:00,60.25,60.33,60.2,60.29,15669.0,54.1413,54.2132,54.0964,54.1773,15669.0
2021-12-06 12:20:00,60.28,60.38,60.23,60.35,17967.0,54.1683,54.2582,54.1234,54.2312,17967.0
2021-12-06 12:25:00,60.35,60.39,60.32,60.35,16283.0,54.2312,54.2672,54.2042,54.2312,16283.0
2021-12-06 12:30:00,60.35,60.39,60.29,60.36,20229.0,54.2312,54.2672,54.1773,54.2402,20229.0
2021-12-06 12:35:00,60.38,60.38,60.29,60.31,11652.0,54.2582,54.2582,54.1773,54.1953,11652.0
2021-12-06 12:40:00,60.32,60.42,60.32,60.42,14593.0,54.2042,54.2941,54.2042,54.2941,14593.0
2021-12-06 12:45:00,60.43,60.53,60.42,60.53,16914.0,54.3031,54.393,54.2941,54.393,16914.0
2021-12-06 12:50:00,60.52,60.52,60.4,60.43,46110.0,54.384,54.384,54.2761,54.3031,46110.0
2021-12-06 12:55:00,60.44,60.47,60.42,60.46,16460.0,54.3121,54.339,54.2941,54.3301,16460.0
2021-12-06 13:00:00,60.48,60.5,60.41,60.48,25064.0,54.348,54.366,54.2851,54.348,25064.0
2021-12-06 13:05:00,60.48,60.48,60.41,60.47,23359.0,54.348,54.348,54.2851,54.339,23359.0
2021-12-06 13:10:00,60.47,60.5,60.44,60.48,15463.0,54.339,54.366,54.3121,54.348,15463.0
2021-12-06 13:15:00,60.48,60.52,60.46,60.48,12424.0,54.348,54.384,54.3301,54.348,12424.0
2021-12-06 13:20:00,60.49,60.49,60.36,60.41,22934.0,54.357,54.357,54.2402,54.2851,22934.0
2021-12-06 13:25:00,60.43,60.53,60.42,60.43,19139.0,54.3031,54.393,54.2941,54.3031,19139.0
2021-12-06 13:30:00,60.42,60.46,60.35,60.42,18305.0,54.2941,54.3301,54.2312,54.2941,18305.0
2021-12-06 13:35:00,60.42,60.47,60.4,60.44,18025.0,54.2941,54.339,54.2761,54.3121,18025.0
2021-12-06 13:40:00,60.44,60.58,60.42,60.58,23255.0,54.3121,54.4379,54.2941,54.4379,23255.0
2021-12-06 13:45:00,60.58,60.61,60.55,60.57,20743.0,54.4379,54.4648,54.4109,54.4289,20743.0
2021-12-06 13:50:00,60.57,60.61,60.52,60.55,17642.0,54.4289,54.4648,54.384,54.4109,17642.0
2021-12-06 13:55:00,60.55,60.62,60.51,60.52,50095.0,54.4109,54.4738,54.375,54.384,50095.0
2021-12-06 14:00:00,60.54,60.59,60.46,60.46,21508.0,54.4019,54.4469,54.3301,54.3301,21508.0
2021-12-06 14:05:00,60.45,60.45,60.39,60.39,21823.0,54.3211,54.3211,54.2672,54.2672,21823.0
2021-12-06 14:10:00,60.38,60.44,60.37,60.41,15507.0,54.2582,54.3121,54.2492,54.2851,15507.0
2021-12-06 14:15:00,60.4,60.45,60.27,60.3,22693.0,54.2761,54.3211,54.1593,54.1863,22693.0
2021-12-06 14:20:00,60.29,60.39,60.29,60.38,18113.0,54.1773,54.2672,54.1773,54.2582,18113.0
2021-12-06 14:25:00,60.37,60.39,60.31,60.31,24831.0,54.2492,54.2672,54.1953,54.1953,24831.0
2021-12-06 14:30:00,60.31,60.37,60.2,60.22,26981.0,54.1953,54.2492,54.0964,54.1144,26981.0
2021-12-06 14:35:00,60.23,60.25,60.2,60.24,25197.0,54.1234,54.1413,54.0964,54.1324,25197.0
2021-12-06 14:40:00,60.23,60.25,60.11,60.11,32914.0,54.1234,54.1413,54.0155,54.0155,32914.0
2021-12-06 14:45:00,60.11,60.13,60.01,60.02,21491.0,54.0155,54.0335,53.9257,53.9347,21491.0
2021-12-06 14:50:00,60.02,60.02,59.94,59.95,35633.0,53.9347,53.9347,53.8628,53.8718,35633.0
2021-12-06 14:55:00,59.94,59.99,59.92,59.98,37392.0,53.8628,53.9077,53.8448,53.8987,37392.0
2021-12-06 15:00:00,59.98,60.07,59.89,59.92,95540.0,53.8987,53.9796,53.8178,53.8448,95540.0
2021-12-06 15:05:00,59.92,59.98,59.9,59.95,75476.0,53.8448,53.8987,53.8268,53.8718,75476.0
2021-12-06 15:10:00,59.94,59.94,59.85,59.91,76893.0,53.8628,53.8628,53.7819,53.8358,76893.0
2021-12-06 15:15:00,59.91,60.0,59.88,59.96,45515.0,53.8358,53.9167,53.8089,53.8807,45515.0
2021-12-06 15:20:00,59.95,59.95,59.87,59.88,48043.0,53.8718,53.8718,53.7999,53.8089,48043.0
2021-12-06 15:25:00,59.88,59.92,59.83,59.92,62528.0,53.8089,53.8448,53.7639,53.8448,62528.0
2021-12-06 15:30:00,59.92,59.94,59.77,59.89,80154.0,53.8448,53.8628,53.71,53.8178,80154.0
2021-12-06 15:35:00,59.89,60.0,59.85,59.99,64724.0,53.8178,53.9167,53.7819,53.9077,64724.0
2021-12-06 15:40:00,59.97,59.97,59.9,59.91,44565.0,53.8897,53.8897,53.8268,53.8358,44565.0
2021-12-06 15:45:00,59.92,59.94,59.76,59.8,82396.0,53.8448,53.8628,53.701,53.737,82396.0
2021-12-06 15:50:00,59.8,59.84,59.7,59.83,114594.0,53.737,53.7729,53.6471,53.7639,114594.0
2021-12-06 15:55:00,59.84,59.84,59.63,59.67,316925.0,53.7729,53.7729,53.5842,53.6202,316925.0
2021-12-07 09:30:00,60.1,60.55,59.84,60.21,76024.0,54.0066,54.4109,53.7729,54.1054,76024.0
2021-12-07 09:35:00,60.19,60.68,60.19,60.53,27647.0,54.0874,54.5277,54.0874,54.393,27647.0
2021-12-07 09:40:00,60.54,60.65,60.45,60.64,26783.0,54.4019,54.5008,54.3211,54.4918,26783.0
2021-12-07 09:45:00,60.63,60.7,60.58,60.7,34500.0,54.4828,54.5457,54.4379,54.5457,34500.0
2021-12-07 09:50:00,60.7,60.7,60.54,60.59,40643.0,54.5457,54.5457,54.4019,54.4469,40643.0
2021-12-07 09:55:00,60.6,60.8,60.6,60.8,38831.0,54.4559,54.6356,54.4559,54.6356,38831.0
2021-12-07 10:00:00,60.8,60.8,60.62,60.7,60199.0,54.6356,54.6356,54.4738,54.5457,60199.0
2021-12-07 10:05:00,60.71,60.78,60.61,60.75,31972.0,54.5547,54.6176,54.4648,54.5907,31972.0
2021-12-07 10:10:00,60.76,60.87,60.69,60.87,27797.0,54.5996,54.6985,54.5367,54.6985,27797.0
2021-12-07 10:15:00,60.86,60.99,60.85,60.9,62943.0,54.6895,54.8063,54.6805,54.7254,62943.0
2021-12-07 10:20:00,60.91,60.97,60.84,60.94,31166.0,54.7344,54.7883,54.6715,54.7614,31166.0
2021-12-07 10:25:00,60.94,61.01,60.83,60.87,28718.0,54.7614,54.8243,54.6625,54.6985,28718.0
2021-12-07 10:30:00,60.9,60.95,60.78,60.87,15361.0,54.7254,54.7704,54.6176,54.6985,15361.0
2021-12-07 10:35:00,60.87,60.87,60.77,60.79,14677.0,54.6985,54.6985,54.6086,54.6266,14677.0
2021-12-07 10:40:00,60.81,60.85,60.7,60.8,29911.0,54.6446,54.6805,54.5457,54.6356,29911.0
2021-12-07 10:45:00,60.77,60.92,60.77,60.9,19995.0,54.6086,54.7434,54.6086,54.7254,19995.0
2021-12-07 10:50:00,60.91,61.09,60.91,61.07,31860.0,54.7344,54.8962,54.7344,54.8782,31860.0
2021-12-07 10:55:00,61.07,61.15,61.01,61.15,32158.0,54.8782,54.9501,54.8243,54.9501,32158.0
2021-12-07 11:00:00,61.16,61.2,61.08,61.15,38632.0,54.9591,54.995,54.8872,54.9501,38632.0
2021-12-07 11:05:00,61.14,61.18,61.08,61.18,19488.0,54.9411,54.9771,54.8872,54.9771,19488.0
2021-12-07 11:10:00,61.17,61.17,60.99,61.03,23320.0,54.9681,54.9681,54.8063,54.8423,23320.0
2021-12-07 11:15:00,61.03,61.06,60.98,61.02,18424.0,54.8423,54.8692,54.7973,54.8333,18424.0
2021-12-07 11:20:00,61.02,61.02,60.91,60.95,13860.0,54.8333,54.8333,54.7344,54.7704,13860.0
2021-12-07 11:25:00,60.96,61.0,60.88,60.98,16775.0,54.7794,54.8153,54.7075,54.7973,16775.0
2021-12-07 11:30:00,60.99,61.03,60.86,60.98,16891.0,54.8063,54.8423,54.6895,54.7973,16891.0
2021-12-07 11:35:00,60.97,61.02,60.85,60.9,12373.0,54.7883,54.8333,54.6805,54.7254,12373.0
2021-12-07 11:40:00,60.91,60.96,60.82,60.84,16270.0,54.7344,54.7794,54.6536,54.6715,16270.0
2021-12-07 11:45:00,60.85,60.86,60.74,60.75,12138.0,54.6805,54.6895,54.5817,54.5907,12138.0
2021-12-07 11:50:00,60.76,60.85,60.75,60.79,14746.0,54.5996,54.6805,54.5907,54.6266,14746.0
2021-12-07 11:55:00,60.78,60.85,60.76,60.76,13803.0,54.6176,54.6805,54.5996,54.5996,13803.0
2021-12-07 12:00:00,60.75,60.77,60.72,60.74,13441.0,54.5907,54.6086,54.5637,54.5817,13441.0
2021-12-07 12:05:00,60.73,60.81,60.73,60.79,12705.0,54.5727,54.6446,54.5727,54.6266,12705.0
2021-12-07 12:10:00,60.79,60.84,60.78,60.82,12219.0,54.6266,54.6715,54.6176,54.6536,12219.0
2021-12-07 12:15:00,60.82,60.86,60.72,60.77,17053.0,54.6536,54.6895,54.5637,54.6086,17053.0
2021-12-07 12:20:00,60.76,60.84,60.75,60.8,13568.0,54.5996,54.6715,54.5907,54.6356,13568.0
2021-12-07 12:25:00,60.79,60.82,60.77,60.78,11739.0,54.6266,54.6536,54.6086,54.6176,11739.0
2021-12-07 12:30:00,60.77,60.84,60.77,60.83,12088.0,54.6086,54.6715,54.6086,54.6625,12088.0
2021-12-07 12:35:00,60.84,60.88,60.83,60.85,13726.0,54.6715,54.7075,54.6625,54.6805,13726.0
2021-12-07 12:40:00,60.84,60.85,60.79,60.81,10238.0,54.6715,54.6805,54.6266,54.6446,10238.0
2021-12-07 12:45:00,60.81,60.88,60.8,60.85,17093.0,54.6446,54.7075,54.6356,54.6805,17093.0
2021-12-07 12:50:00,60.85,60.88,60.84,60.85,12015.0,54.6805,54.7075,54.6715,54.6805,12015.0
2021-12-07 12:55:00,60.86,60.91,60.83,60.91,8301.0,54.6895,54.7344,54.6625,54.7344,8301.0
2021-12-07 13:00:00,60.92,60.94,60.84,60.84,7799.0,54.7434,54.7614,54.6715,54.6715,7799.0
2021-12-07 13:05:00,60.84,60.84,60.73,60.78,12922.0,54.6715,54.6715,54.5727,54.6176,12922.0
2021-12-07 13:10:00,60.79,60.79,60.66,60.66,43094.0,54.6266,54.6266,54.5098,54.5098,43094.0
2021-12-07 13:15:00,60.68,60.78,60.66,60.78,38225.0,54.5277,54.6176,54.5098,54.6176,38225.0
2021-12-07 13:20:00,60.78,60.89,60.77,60.86,15775.0,54.6176,54.7165,54.6086,54.6895,15775.0
2021-12-07 13:25:00,60.85,60.9,60.83,60.9,17127.0,54.6805,54.7254,54.6625,54.7254,17127.0
2021-12-07 13:30:00,60.91,61.01,60.9,61.0,40868.0,54.7344,54.8243,54.7254,54.8153,40868.0
2021-12-07 13:35:00,61.0,61.02,60.95,60.98,31373.0,54.8153,54.8333,54.7704,54.7973,31373.0
2021-12-07 13:40:00,60.98,60.98,60.83,60.84,24820.0,54.7973,54.7973,54.6625,54.6715,24820.0
2021-12-07 13:45:00,60.84,60.87,60.79,60.82,16177.0,54.6715,54.6985,54.6266,54.6536,16177.0
2021-12-07 13:50:00,60.82,60.9,60.82,60.85,23565.0,54.6536,54.7254,54.6536,54.6805,23565.0
2021-12-07 13:55:00,60.85,60.87,60.76,60.78,21741.0,54.6805,54.6985,54.5996,54.6176,21741.0
2021-12-07 14:00:00,60.77,60.79,60.71,60.76,28281.0,54.6086,54.6266,54.5547,54.5996,28281.0
2021-12-07 14:05:00,60.76,60.86,60.74,60.85,30505.0,54.5996,54.6895,54.5817,54.6805,30505.0
2021-12-07 14:10:00,60.85,60.88,60.8,60.88,27796.0,54.6805,54.7075,54.6356,54.7075,27796.0
2021-12-07 14:15:00,60.86,60.86,60.77,60.81,34578.0,54.6895,54.6895,54.6086,54.6446,34578.0
2021-12-07 14:20:00,60.81,60.88,60.8,60.84,22399.0,54.6446,54.7075,54.6356,54.6715,22399.0
2021-12-07 14:25:00,60.83,60.86,60.78,60.78,22240.0,54.6625,54.6895,54.6176,54.6176,22240.0
2021-12-07 14:30:00,60.77,60.83,60.75,60.79,16799.0,54.6086,54.6625,54.5907,54.6266,16799.0
2021-12-07 14:35:00,60.79,60.81,60.74,60.75,20175.0,54.6266,54.6446,54.5817,54.5907,20175.0
2021-12-07 14:40:00,60.75,60.79,60.73,60.79,29703.0,54.5907,54.6266,54.5727,54.6266,29703.0
2021-12-07 14:45:00,60.8,60.8,60.66,60.71,32280.0,54.6356,54.6356,54.5098,54.5547,32280.0
2021-12-07 14:50:00,60.71,60.72,60.65,60.67,34739.0,54.5547,54.5637,54.5008,54.5188,34739.0
2021-12-07 14:55:00,60.67,60.72,60.65,60.7,32514.0,54.5188,54.5637,54.5008,54.5457,32514.0
2021-12-07 15:00:00,60.69,60.73,60.67,60.72,26145.0,54.5367,54.5727,54.5188,54.5637,26145.0
2021-12-07 15:05:00,60.72,60.74,60.67,60.69,35409.0,54.5637,54.5817,54.5188,54.5367,35409.0
2021-12-07 15:10:00,60.69,60.7,60.58,60.65,36713.0,54.5367,54.5457,54.4379,54.5008,36713.0
2021-12-07 15:15:00,60.65,60.65,60.57,60.58,37694.0,54.5008,54.5008,54.4289,54.4379,37694.0
2021-12-07 15:20:00,60.58,60.66,60.54,60.54,39686.0,54.4379,54.5098,54.4019,54.4019,39686.0
2021-12-07 15:25:00,60.53,60.57,60.49,60.49,42710.0,54.393,54.4289,54.357,54.357,42710.0
2021-12-07 15:30:00,60.49,60.52,60.39,60.43,56711.0,54.357,54.384,54.2672,54.3031,56711.0
2021-12-07 15:35:00,60.43,60.44,60.31,60.34,53272.0,54.3031,54.3121,54.1953,54.2222,53272.0
2021-12-07 15:40:00,60.34,60.46,60.34,60.37,73971.0,54.2222,54.3301,54.2222,54.2492,73971.0
2021-12-07 15:45:00,60.37,60.41,60.3,60.36,111827.0,54.2492,54.2851,54.1863,54.2402,111827.0
2021-12-07 15:50:00,60.37,60.38,60.2,60.36,197461.0,54.2492,54.2582,54.0964,54.2402,197461.0
2021-12-07 15:55:00,60.36,60.54,60.32,60.53,321272.0,54.2402,54.4019,54.2042,54.393,321272.0
2021-12-08 09:30:00,60.76,61.07,60.63,61.0,51148.0,54.5996,54.8782,54.4828,54.8153,51148.0
2021-12-08 09:35:00,60.96,61.03,60.8,60.91,14951.0,54.7794,54.8423,54.6356,54.7344,14951.0
2021-12-08 09:40:00,60.93,60.98,60.76,60.78,25350.0,54.7524,54.7973,54.5996,54.6176,25350.0
2021-12-08 09:45:00,60.8,60.9,60.68,60.83,17756.0,54.6356,54.7254,54.5277,54.6625,17756.0
2021-12-08 09:50:00,60.83,61.29,60.81,61.23,27928.0,54.6625,55.0759,54.6446,55.022,27928.0
2021-12-08 09:55:00,61.22,61.22,60.97,61.06,14080.0,55.013,55.013,54.7883,54.8692,14080.0
2021-12-08 10:00:00,61.0,61.11,60.94,60.96,14675.0,54.8153,54.9142,54.7614,54.7794,14675.0
2021-12-08 10:05:00,60.95,61.03,60.89,61.0,18245.0,54.7704,54.8423,54.7165,54.8153,18245.0
2021-12-08 10:10:00,60.99,61.03,60.86,60.88,13678.0,54.8063,54.8423,54.6895,54.7075,13678.0
2021-12-08 10:15:00,60.89,61.03,60.89,61.01,15904.0,54.7165,54.8423,54.7165,54.8243,15904.0
2021-12-08 10:20:00,61.0,61.09,60.99,61.01,18365.0,54.8153,54.8962,54.8063,54.8243,18365.0
2021-12-08 10:25:00,61.02,61.07,60.94,60.94,23301.0,54.8333,54.8782,54.7614,54.7614,23301.0
2021-12-08 10:30:00,60.93,61.06,60.89,60.92,14808.0,54.7524,54.8692,54.7165,54.7434,14808.0
2021-12-08 10:35:00,60.93,61.07,60.87,60.89,24316.0,54.7524,54.8782,54.6985,54.7165,24316.0
2021-12-08 10:40:00,60.88,60.88,60.76,60.8,27459.0,54.7075,54.7075,54.5996,54.6356,27459.0
2021-12-08 10:45:00,60.81,60.95,60.78,60.95,16949.0,54.6446,54.7704,54.6176,54.7704,16949.0
2021-12-08 10:50:00,60.95,60.96,60.82,60.87,15838.0,54.7704,54.7794,54.6536,54.6985,15838.0
2021-12-08 10:55:00,60.86,60.9,60.77,60.78,19279.0,54.6895,54.7254,54.6086,54.6176,19279.0
2021-12-08 11:00:00,60.8,60.94,60.8,60.93,9356.0,54.6356,54.7614,54.6356,54.7524,9356.0
2021-12-08 11:05:00,60.93,61.04,60.91,61.0,15810.0,54.7524,54.8512,54.7344,54.8153,15810.0
2021-12-08 11:10:00,60.99,61.12,60.99,61.1,15495.0,54.8063,54.9231,54.8063,54.9052,15495.0
2021-12-08 11:15:00,61.1,61.1,60.91,60.93,13136.0,54.9052,54.9052,54.7344,54.7524,13136.0
2021-12-08 11:20:00,60.91,61.06,60.88,61.06,15530.0,54.7344,54.8692,54.7075,54.8692,15530.0
2021-12-08 11:25:00,61.07,61.07,60.99,61.04,18373.0,54.8782,54.8782,54.8063,54.8512,18373.0
2021-12-08 11:30:00,61.04,61.04,60.87,60.92,17074.0,54.8512,54.8512,54.6985,54.7434,17074.0
2021-12-08 11:35:00,60.94,61.0,60.92,61.0,13672.0,54.7614,54.8153,54.7434,54.8153,13672.0
2021-12-08 11:40:00,61.01,61.05,60.98,61.04,14237.0,54.8243,54.8602,54.7973,54.8512,14237.0
2021-12-08 11:45:00,61.03,61.12,61.02,61.12,11519.0,54.8423,54.9231,54.8333,54.9231,11519.0
2021-12-08 11:50:00,61.1,61.12,61.02,61.04,14513.0,54.9052,54.9231,54.8333,54.8512,14513.0
2021-12-08 11:55:00,61.05,61.05,60.99,61.04,12722.0,54.8602,54.8602,54.8063,54.8512,12722.0
2021-12-08 12:00:00,61.03,61.11,61.0,61.1,12035.0,54.8423,54.9142,54.8153,54.9052,12035.0
2021-12-08 12:05:00,61.1,61.12,61.05,61.11,11121.0,54.9052,54.9231,54.8602,54.9142,11121.0
2021-12-08 12:10:00,61.1,61.16,61.07,61.09,14785.0,54.9052,54.9591,54.8782,54.8962,14785.0
2021-12-08 12:15:00,61.09,61.11,61.05,61.07,9861.0,54.8962,54.9142,54.8602,54.8782,9861.0
2021-12-08 12:20:00,61.06,61.1,61.03,61.09,15858.0,54.8692,54.9052,54.8423,54.8962,15858.0
2021-12-08 12:25:00,61.08,61.1,61.01,61.05,10600.0,54.8872,54.9052,54.8243,54.8602,10600.0
2021-12-08 12:30:00,61.05,61.1,61.05,61.09,14703.0,54.8602,54.9052,54.8602,54.8962,14703.0
2021-12-08 12:35:00,61.09,61.09,61.0,61.04,12488.0,54.8962,54.8962,54.8153,54.8512,12488.0
2021-12-08 12:40:00,61.05,61.05,60.97,60.99,8087.0,54.8602,54.8602,54.7883,54.8063,8087.0
2021-12-08 12:45:00,60.99,61.02,60.95,60.95,18596.0,54.8063,54.8333,54.7704,54.7704,18596.0
2021-12-08 12:50:00,60.94,61.0,60.92,61.0,13225.0,54.7614,54.8153,54.7434,54.8153,13225.0
2021-12-08 12:55:00,60.99,61.01,60.93,60.94,14879.0,54.8063,54.8243,54.7524,54.7614,14879.0
2021-12-08 13:00:00,60.93,60.99,60.91,60.95,11182.0,54.7524,54.8063,54.7344,54.7704,11182.0
2021-12-08 13:05:00,60.94,60.98,60.93,60.94,12019.0,54.7614,54.7973,54.7524,54.7614,12019.0
2021-12-08 13:10:00,60.94,60.94,60.85,60.89,7453.0,54.7614,54.7614,54.6805,54.7165,7453.0
2021-12-08 13:15:00,60.88,60.93,60.86,60.87,16230.0,54.7075,54.7524,54.6895,54.6985,16230.0
2021-12-08 13:20:00,60.87,60.88,60.83,60.85,9702.0,54.6985,54.7075,54.6625,54.6805,9702.0
2021-12-08 13:25:00,60.86,60.89,60.84,60.88,12875.0,54.6895,54.7165,54.6715,54.7075,12875.0
2021-12-08 13:30:00,60.88,60.88,60.83,60.86,13991.0,54.7075,54.7075,54.6625,54.6895,13991.0
2021-12-08 13:35:00,60.86,60.88,60.83,60.85,10660.0,54.6895,54.7075,54.6625,54.6805,10660.0
2021-12-08 13:40:00,60.85,60.9,60.83,60.9,14747.0,54.6805,54.7254,54.6625,54.7254,14747.0
2021-12-08 13:45:00,60.9,60.93,60.86,60.86,18965.0,54.7254,54.7524,54.6895,54.6895,18965.0
2021-12-08 13:50:00,60.85,60.92,60.85,60.91,13743.0,54.6805,54.7434,54.6805,54.7344,13743.0
2021-12-08 13:55:00,60.91,60.93,60.88,60.9,21751.0,54.7344,54.7524,54.7075,54.7254,21751.0
2021-12-08 14:00:00,60.9,60.94,60.86,60.94,13008.0,54.7254,54.7614,54.6895,54.7614,13008.0
2021-12-08 14:05:00,60.93,60.93,60.88,60.9,9751.0,54.7524,54.7524,54.7075,54.7254,9751.0
2021-12-08 14:10:00,60.9,60.9,60.79,60.8,15577.0,54.7254,54.7254,54.6266,54.6356,15577.0
2021-12-08 14:15:00,60.81,60.94,60.81,60.94,16499.0,54.6446,54.7614,54.6446,54.7614,16499.0
2021-12-08 14:20:00,60.94,60.99,60.9,60.92,19337.0,54.7614,54.8063,54.7254,54.7434,19337.0
2021-12-08 14:25:00,60.92,60.93,60.77,60.8,24963.0,54.7434,54.7524,54.6086,54.6356,24963.0
2021-12-08 14:30:00,60.79,60.82,60.76,60.81,16867.0,54.6266,54.6536,54.5996,54.6446,16867.0
2021-12-08 14:35:00,60.81,60.85,60.79,60.79,12912.0,54.6446,54.6805,54.6266,54.6266,12912.0
2021-12-08 14:40:00,60.79,60.8,60.75,60.75,18075.0,54.6266,54.6356,54.5907,54.5907,18075.0
2021-12-08 14:45:00,60.75,60.76,60.71,60.75,23383.0,54.5907,54.5996,54.5547,54.5907,23383.0
2021-12-08 14:50:00,60.76,60.81,60.75,60.81,15663.0,54.5996,54.6446,54.5907,54.6446,15663.0
2021-12-08 14:55:00,60.82,60.85,60.8,60.8,21372.0,54.6536,54.6805,54.6356,54.6356,21372.0
2021-12-08 15:00:00,60.8,60.82,60.77,60.81,15356.0,54.6356,54.6536,54.6086,54.6446,15356.0
2021-12-08 15:05:00,60.82,60.84,60.79,60.81,22619.0,54.6536,54.6715,54.6266,54.6446,22619.0
2021-12-08 15:10:00,60.81,60.87,60.81,60.84,20757.0,54.6446,54.6985,54.6446,54.6715,20757.0
2021-12-08 15:15:00,60.84,60.92,60.84,60.92,14646.0,54.6715,54.7434,54.6715,54.7434,14646.0
2021-12-08 15:20:00,60.93,61.06,60.92,61.04,26061.0,54.7524,54.8692,54.7434,54.8512,26061.0
2021-12-08 15:25:00,61.04,61.05,60.98,61.0,31505.0,54.8512,54.8602,54.7973,54.8153,31505.0
2021-12-08 15:30:00,61.0,61.0,60.94,60.98,42449.0,54.8153,54.8153,54.7614,54.7973,42449.0
2021-12-08 15:35:00,60.98,60.99,60.86,60.87,56483.0,54.7973,54.8063,54.6895,54.6985,56483.0
2021-12-08 15:40:00,60.87,60.95,60.81,60.82,49614.0,54.6985,54.7704,54.6446,54.6536,49614.0
2021-12-08 15:45:00,60.82,60.88,60.72,60.74,66969.0,54.6536,54.7075,54.5637,54.5817,66969.0
2021-12-08 15:50:00,60.74,60.87,60.74,60.84,57995.0,54.5817,54.6985,54.5817,54.6715,57995.0
2021-12-08 15:55:00,60.85,60.85,60.6,60.62,241426.0,54.6805,54.6805,54.4559,54.4738,241426.0
2021-12-09 09:30:00,60.2,60.25,59.95,60.25,47383.0,54.0964,54.1413,53.8718,54.1413,47383.0
2021-12-09 09:35:00,60.27,60.52,60.25,60.5,24138.0,54.1593,54.384,54.1413,54.366,24138.0
2021-12-09 09:40:00,60.48,60.68,60.47,60.56,42657.0,54.348,54.5277,54.339,54.4199,42657.0
2021-12-09 09:45:00,60.51,60.62,60.32,60.47,40798.0,54.375,54.4738,54.2042,54.339,40798.0
2021-12-09 09:50:00,60.47,60.59,60.43,60.59,19568.0,54.339,54.4469,54.3031,54.4469,19568.0
2021-12-09 09:55:00,60.58,60.77,60.5,60.68,12875.0,54.4379,54.6086,54.366,54.5277,12875.0
2021-12-09 10:00:00,60.68,60.79,60.63,60.77,26696.0,54.5277,54.6266,54.4828,54.6086,26696.0
2021-12-09 10:05:00,60.77,60.9,60.76,60.81,19020.0,54.6086,54.7254,54.5996,54.6446,19020.0
2021-12-09 10:10:00,60.84,60.89,60.75,60.76,17812.0,54.6715,54.7165,54.5907,54.5996,17812.0
2021-12-09 10:15:00,60.77,60.82,60.65,60.7,25607.0,54.6086,54.6536,54.5008,54.5457,25607.0
2021-12-09 10:20:00,60.69,60.73,60.6,60.7,17242.0,54.5367,54.5727,54.4559,54.5457,17242.0
2021-12-09 10:25:00,60.73,60.74,60.62,60.69,17682.0,54.5727,54.5817,54.4738,54.5367,17682.0
2021-12-09 10:30:00,60.72,60.73,60.59,60.68,14640.0,54.5637,54.5727,54.4469,54.5277,14640.0
2021-12-09 10:35:00,60.68,60.69,60.61,60.68,18147.0,54.5277,54.5367,54.4648,54.5277,18147.0
2021-12-09 10:40:00,60.67,60.75,60.63,60.68,16494.0,54.5188,54.5907,54.4828,54.5277,16494.0
2021-12-09 10:45:00,60.69,60.78,60.68,60.78,10627.0,54.5367,54.6176,54.5277,54.6176,10627.0
2021-12-09 10:50:00,60.78,60.78,60.67,60.69,15793.0,54.6176,54.6176,54.5188,54.5367,15793.0
2021-12-09 10:55:00,60.69,60.8,60.69,60.79,12372.0,54.5367,54.6356,54.5367,54.6266,12372.0
2021-12-09 11:00:00,60.8,60.82,60.68,60.73,13690.0,54.6356,54.6536,54.5277,54.5727,13690.0
2021-12-09 11:05:00,60.71,60.85,60.68,60.79,21615.0,54.5547,54.6805,54.5277,54.6266,21615.0
2021-12-09 11:10:00,60.79,60.82,60.69,60.73,11935.0,54.6266,54.6536,54.5367,54.5727,11935.0
2021-12-09 11:15:00,60.74,60.76,60.67,60.72,14325.0,54.5817,54.5996,54.5188,54.5637,14325.0
2021-12-09 11:20:00,60.7,60.74,60.68,60.73,13436.0,54.5457,54.5817,54.5277,54.5727,13436.0
2021-12-09 11:25:00,60.73,60.78,60.7,60.74,13328.0,54.5727,54.6176,54.5457,54.5817,13328.0
2021-12-09 11:30:00,60.73,60.77,60.69,60.75,12111.0,54.5727,54.6086,54.5367,54.5907,12111.0
2021-12-09 11:35:00,60.75,60.78,60.7,60.75,20051.0,54.5907,54.6176,54.5457,54.5907,20051.0
2021-12-09 11:40:00,60.76,60.78,60.72,60.72,12955.0,54.5996,54.6176,54.5637,54.5637,12955.0
2021-12-09 11:45:00,60.72,60.82,60.69,60.82,12974.0,54.5637,54.6536,54.5367,54.6536,12974.0
2021-12-09 11:50:00,60.83,60.85,60.79,60.79,14150.0,54.6625,54.6805,54.6266,54.6266,14150.0
2021-12-09 11:55:00,60.8,60.83,60.77,60.82,14720.0,54.6356,54.6625,54.6086,54.6536,14720.0
2021-12-09 12:00:00,60.82,60.84,60.79,60.79,11947.0,54.6536,54.6715,54.6266,54.6266,11947.0
2021-12-09 12:05:00,60.79,60.86,60.77,60.86,9291.0,54.6266,54.6895,54.6086,54.6895,9291.0
2021-12-09 12:10:00,60.86,60.92,60.86,60.91,19705.0,54.6895,54.7434,54.6895,54.7344,19705.0
2021-12-09 12:15:00,60.91,60.98,60.9,60.94,10488.0,54.7344,54.7973,54.7254,54.7614,10488.0
2021-12-09 12:20:00,60.94,61.02,60.93,60.99,18819.0,54.7614,54.8333,54.7524,54.8063,18819.0
2021-12-09 12:25:00,60.99,61.07,60.98,61.02,16385.0,54.8063,54.8782,54.7973,54.8333,16385.0
2021-12-09 12:30:00,61.02,61.05,61.02,61.05,13903.0,54.8333,54.8602,54.8333,54.8602,13903.0
2021-12-09 12:35:00,61.05,61.06,61.02,61.05,10078.0,54.8602,54.8692,54.8333,54.8602,10078.0
2021-12-09 12:40:00,61.05,61.11,61.04,61.07,15971.0,54.8602,54.9142,54.8512,54.8782,15971.0
2021-12-09 12:45:00,61.07,61.09,61.03,61.04,11305.0,54.8782,54.8962,54.8423,54.8512,11305.0
2021-12-09 12:50:00,61.04,61.17,61.04,61.15,17495.0,54.8512,54.9681,54.8512,54.9501,17495.0
2021-12-09 12:55:00,61.15,61.22,61.15,61.22,11079.0,54.9501,55.013,54.9501,55.013,11079.0
2021-12-09 13:00:00,61.22,61.29,61.15,61.28,27504.0,55.013,55.0759,54.9501,55.0669,27504.0
2021-12-09 13:05:00,61.28,61.31,61.23,61.27,22485.0,55.0669,55.0939,55.022,55.0579,22485.0
2021-12-09 13:10:00,61.26,61.29,61.22,61.22,10333.0,55.0489,55.0759,55.013,55.013,10333.0
2021-12-09 13:15:00,61.23,61.26,61.19,61.21,17025.0,55.022,55.0489,54.986,55.004,17025.0
2021-12-09 13:20:00,61.21,61.23,61.15,61.18,13995.0,55.004,55.022,54.9501,54.9771,13995.0
2021-12-09 13:25:00,61.18,61.18,61.1,61.11,9556.0,54.9771,54.9771,54.9052,54.9142,9556.0
2021-12-09 13:30:00,61.11,61.17,61.1,61.15,23751.0,54.9142,54.9681,54.9052,54.9501,23751.0
2021-12-09 13:35:00,61.16,61.2,61.08,61.12,49810.0,54.9591,54.995,54.8872,54.9231,49810.0
2021-12-09 13:40:00,61.11,61.11,61.06,61.08,20430.0,54.9142,54.9142,54.8692,54.8872,20430.0
2021-12-09 13:45:00,61.06,61.12,61.05,61.09,20743.0,54.8692,54.9231,54.8602,54.8962,20743.0
2021-12-09 13:50:00,61.08,61.09,61.03,61.06,14642.0,54.8872,54.8962,54.8423,54.8692,14642.0
2021-12-09 13:55:00,61.07,61.12,61.04,61.09,11757.0,54.8782,54.9231,54.8512,54.8962,11757.0
2021-12-09 14:00:00,61.09,61.19,61.07,61.18,22143.0,54.8962,54.986,54.8782,54.9771,22143.0
2021-12-09 14:05:00,61.18,61.2,61.11,61.16,13637.0,54.9771,54.995,54.9142,54.9591,13637.0
2021-12-09 14:10:00,61.17,61.18,61.15,61.17,10529.0,54.9681,54.9771,54.9501,54.9681,10529.0
2021-12-09 14:15:00,61.17,61.17,61.11,61.15,10124.0,54.9681,54.9681,54.9142,54.9501,10124.0
2021-12-09 14:20:00,61.15,61.18,61.12,61.17,16884.0,54.9501,54.9771,54.9231,54.9681,16884.0
2021-12-09 14:25:00,61.16,61.16,61.05,61.06,18819.0,54.9591,54.9591,54.8602,54.8692,18819.0
2021-12-09 14:30:00,61.07,61.09,61.03,61.05,7782.0,54.8782,54.8962,54.8423,54.8602,7782.0
2021-12-09 14:35:00,61.05,61.05,60.97,60.97,14148.0,54.8602,54.8602,54.7883,54.7883,14148.0
2021-12-09 14:40:00,60.98,61.02,60.96,60.98,11718.0,54.7973,54.8333,54.7794,54.7973,11718.0
2021-12-09 14:45:00,60.98,60.98,60.94,60.95,17714.0,54.7973,54.7973,54.7614,54.7704,17714.0
2021-12-09 14:50:00,60.97,60.97,60.92,60.95,10777.0,54.7883,54.7883,54.7434,54.7704,10777.0
2021-12-09 14:55:00,60.95,60.95,60.91,60.95,8837.0,54.7704,54.7704,54.7344,54.7704,8837.0
2021-12-09 15:00:00,60.95,60.98,60.93,60.93,15158.0,54.7704,54.7973,54.7524,54.7524,15158.0
2021-12-09 15:05:00,60.93,60.98,60.9,60.96,16349.0,54.7524,54.7973,54.7254,54.7794,16349.0
2021-12-09 15:10:00,60.97,61.0,60.9,60.94,13875.0,54.7883,54.8153,54.7254,54.7614,13875.0
2021-12-09 15:15:00,60.93,60.95,60.91,60.92,17195.0,54.7524,54.7704,54.7344,54.7434,17195.0
2021-12-09 15:20:00,60.92,60.92,60.87,60.87,16124.0,54.7434,54.7434,54.6985,54.6985,16124.0
2021-12-09 15:25:00,60.88,60.93,60.84,60.88,20855.0,54.7075,54.7524,54.6715,54.7075,20855.0
2021-12-09 15:30:00,60.87,60.93,60.81,60.85,29820.0,54.6985,54.7524,54.6446,54.6805,29820.0
2021-12-09 15:35:00,60.85,61.04,60.84,60.99,29124.0,54.6805,54.8512,54.6715,54.8063,29124.0
2021-12-09 15:40:00,60.98,60.98,60.92,60.92,27057.0,54.7973,54.7973,54.7434,54.7434,27057.0
2021-12-09 15:45:00,60.91,60.96,60.88,60.92,32082.0,54.7344,54.7794,54.7075,54.7434,32082.0
2021-12-09 15:50:00,60.93,61.03,60.9,60.97,38968.0,54.7524,54.8423,54.7254,54.7883,38968.0
2021-12-09 15:55:00,60.97,60.99,60.84,60.88,163840.0,54.7883,54.8063,54.6715,54.7075,163840.0
2021-12-10 09:30:00,61.3,61.46,61.18,61.26,559525.0,55.0849,55.2287,54.9771,55.0489,559525.0
2021-12-10 09:35:00,61.23,61.46,61.16,61.2,20621.0,55.022,55.2287,54.9591,54.995,20621.0
2021-12-10 09:40:00,61.23,61.32,61.12,61.22,28339.0,55.022,55.1029,54.9231,55.013,28339.0
2021-12-10 09:45:00,61.23,61.32,61.15,61.16,23179.0,55.022,55.1029,54.9501,54.9591,23179.0
2021-12-10 09:50:00,61.16,61.18,61.05,61.08,19459.0,54.9591,54.9771,54.8602,54.8872,19459.0
2021-12-10 09:55:00,61.08,61.11,60.73,60.8,37496.0,54.8872,54.9142,54.5727,54.6356,37496.0
2021-12-10 10:00:00,60.85,60.88,60.61,60.64,27673.0,54.6805,54.7075,54.4648,54.4918,27673.0
2021-12-10 10:05:00,60.64,60.7,60.52,60.68,33776.0,54.4918,54.5457,54.384,54.5277,33776.0
2021-12-10 10:10:00,60.69,60.85,60.66,60.76,31074.0,54.5367,54.6805,54.5098,54.5996,31074.0
2021-12-10 10:15:00,60.76,60.9,60.72,60.8,21674.0,54.5996,54.7254,54.5637,54.6356,21674.0
2021-12-10 10:20:00,60.8,60.95,60.74,60.91,28938.0,54.6356,54.7704,54.5817,54.7344,28938.0
2021-12-10 10:25:00,60.89,60.89,60.76,60.78,17635.0,54.7165,54.7165,54.5996,54.6176,17635.0
2021-12-10 10:30:00,60.78,60.85,60.7,60.73,18848.0,54.6176,54.6805,54.5457,54.5727,18848.0
2021-12-10 10:35:00,60.73,60.76,60.63,60.7,21272.0,54.5727,54.5996,54.4828,54.5457,21272.0
2021-12-10 10:40:00,60.71,60.73,60.62,60.71,17102.0,54.5547,54.5727,54.4738,54.5547,17102.0
2021-12-10 10:45:00,60.72,60.79,60.71,60.74,18501.0,54.5637,54.6266,54.5547,54.5817,18501.0
2021-12-10 10:50:00,60.74,60.81,60.68,60.7,29418.0,54.5817,54.6446,54.5277,54.5457,29418.0
2021-12-10 10:55:00,60.7,60.86,60.69,60.86,21342.0,54.5457,54.6895,54.5367,54.6895,21342.0
2021-12-10 11:00:00,60.86,60.89,60.8,60.83,18877.0,54.6895,54.7165,54.6356,54.6625,18877.0
2021-12-10 11:05:00,60.83,60.84,60.59,60.62,22208.0,54.6625,54.6715,54.4469,54.4738,22208.0
2021-12-10 11:10:00,60.63,60.66,60.52,60.58,21507.0,54.4828,54.5098,54.384,54.4379,21507.0
2021-12-10 11:15:00,60.57,60.66,60.53,60.63,23702.0,54.4289,54.5098,54.393,54.4828,23702.0
2021-12-10 11:20:00,60.64,60.76,60.64,60.71,16223.0,54.4918,54.5996,54.4918,54.5547,16223.0
2021-12-10 11:25:00,60.69,60.74,60.67,60.74,16665.0,54.5367,54.5817,54.5188,54.5817,16665.0
2021-12-10 11:30:00,60.73,60.8,60.71,60.74,22908.0,54.5727,54.6356,54.5547,54.5817,22908.0
2021-12-10 11:35:00,60.77,60.82,60.74,60.81,15697.0,54.6086,54.6536,54.5817,54.6446,15697.0
2021-12-10 11:40:00,60.82,60.84,60.77,60.79,17620.0,54.6536,54.6715,54.6086,54.6266,17620.0
2021-12-10 11:45:00,60.78,60.85,60.78,60.85,12146.0,54.6176,54.6805,54.6176,54.6805,12146.0
2021-12-10 11:50:00,60.85,60.85,60.8,60.84,18753.0,54.6805,54.6805,54.6356,54.6715,18753.0
2021-12-10 11:55:00,60.84,60.86,60.8,60.86,18877.0,54.6715,54.6895,54.6356,54.6895,18877.0
2021-12-10 12:00:00,60.86,60.94,60.84,60.91,11952.0,54.6895,54.7614,54.6715,54.7344,11952.0
2021-12-10 12:05:00,60.92,60.97,60.88,60.9,17899.0,54.7434,54.7883,54.7075,54.7254,17899.0
2021-12-10 12:10:00,60.9,60.91,60.8,60.8,23876.0,54.7254,54.7344,54.6356,54.6356,23876.0
2021-12-10 12:15:00,60.82,60.87,60.78,60.87,15047.0,54.6536,54.6985,54.6176,54.6985,15047.0
2021-12-10 12:20:00,60.89,60.91,60.85,60.9,27052.0,54.7165,54.7344,54.6805,54.7254,27052.0
2021-12-10 12:25:00,60.91,60.92,60.85,60.86,12714.0,54.7344,54.7434,54.6805,54.6895,12714.0
2021-12-10 12:30:00,60.88,60.9,60.83,60.86,12731.0,54.7075,54.7254,54.6625,54.6895,12731.0
2021-12-10 12:35:00,60.86,60.87,60.77,60.8,14648.0,54.6895,54.6985,54.6086,54.6356,14648.0
2021-12-10 12:40:00,60.79,60.79,60.71,60.73,11744.0,54.6266,54.6266,54.5547,54.5727,11744.0
2021-12-10 12:45:00,60.75,60.83,60.75,60.83,12201.0,54.5907,54.6625,54.5907,54.6625,12201.0
2021-12-10 12:50:00,60.83,60.84,60.77,60.81,10794.0,54.6625,54.6715,54.6086,54.6446,10794.0
2021-12-10 12:55:00,60.81,60.84,60.8,60.81,18101.0,54.6446,54.6715,54.6356,54.6446,18101.0
2021-12-10 13:00:00,60.83,60.93,60.81,60.92,19187.0,54.6625,54.7524,54.6446,54.7434,19187.0
2021-12-10 13:05:00,60.91,60.91,60.86,60.87,12043.0,54.7344,54.7344,54.6895,54.6985,12043.0
2021-12-10 13:10:00,60.87,60.91,60.85,60.91,14094.0,54.6985,54.7344,54.6805,54.7344,14094.0
2021-12-10 13:15:00,60.91,60.94,60.88,60.92,17285.0,54.7344,54.7614,54.7075,54.7434,17285.0
2021-12-10 13:20:00,60.92,60.94,60.85,60.87,20456.0,54.7434,54.7614,54.6805,54.6985,20456.0
2021-12-10 13:25:00,60.88,60.88,60.82,60.82,10973.0,54.7075,54.7075,54.6536,54.6536,10973.0
2021-12-10 13:30:00,60.82,60.84,60.78,60.82,13795.0,54.6536,54.6715,54.6176,54.6536,13795.0
2021-12-10 13:35:00,60.82,60.85,60.78,60.85,10427.0,54.6536,54.6805,54.6176,54.6805,10427.0
2021-12-10 13:40:00,60.84,60.84,60.76,60.79,10187.0,54.6715,54.6715,54.5996,54.6266,10187.0
2021-12-10 13:45:00,60.81,60.83,60.78,60.79,14380.0,54.6446,54.6625,54.6176,54.6266,14380.0
2021-12-10 13:50:00,60.8,60.85,60.78,60.82,14740.0,54.6356,54.6805,54.6176,54.6536,14740.0
2021-12-10 13:55:00,60.82,60.85,60.8,60.82,13478.0,54.6536,54.6805,54.6356,54.6536,13478.0
2021-12-10 14:00:00,60.82,60.86,60.78,60.82,18035.0,54.6536,54.6895,54.6176,54.6536,18035.0
2021-12-10 14:05:00,60.81,60.82,60.74,60.79,13175.0,54.6446,54.6536,54.5817,54.6266,13175.0
2021-12-10 14:10:00,60.79,60.81,60.77,60.8,8492.0,54.6266,54.6446,54.6086,54.6356,8492.0
2021-12-10 14:15:00,60.8,60.82,60.77,60.81,17053.0,54.6356,54.6536,54.6086,54.6446,17053.0
2021-12-10 14:20:00,60.82,60.84,60.79,60.84,13431.0,54.6536,54.6715,54.6266,54.6715,13431.0
2021-12-10 14:25:00,60.84,60.9,60.82,60.9,20685.0,54.6715,54.7254,54.6536,54.7254,20685.0
2021-12-10 14:30:00,60.91,60.91,60.75,60.77,20979.0,54.7344,54.7344,54.5907,54.6086,20979.0
2021-12-10 14:35:00,60.77,60.79,60.72,60.78,21399.0,54.6086,54.6266,54.5637,54.6176,21399.0
2021-12-10 14:40:00,60.78,60.78,60.72,60.78,21743.0,54.6176,54.6176,54.5637,54.6176,21743.0
2021-12-10 14:45:00,60.78,60.81,60.74,60.79,19499.0,54.6176,54.6446,54.5817,54.6266,19499.0
2021-12-10 14:50:00,60.79,60.81,60.71,60.71,20728.0,54.6266,54.6446,54.5547,54.5547,20728.0
2021-12-10 14:55:00,60.73,60.77,60.64,60.65,29484.0,54.5727,54.6086,54.4918,54.5008,29484.0
2021-12-10 15:00:00,60.65,60.67,60.56,60.56,29578.0,54.5008,54.5188,54.4199,54.4199,29578.0
2021-12-10 15:05:00,60.57,60.67,60.55,60.66,27332.0,54.4289,54.5188,54.4109,54.5098,27332.0
2021-12-10 15:10:00,60.65,60.69,60.64,60.65,26956.0,54.5008,54.5367,54.4918,54.5008,26956.0
2021-12-10 15:15:00,60.64,60.68,60.62,60.67,26707.0,54.4918,54.5277,54.4738,54.5188,26707.0
2021-12-10 15:20:00,60.66,60.76,60.65,60.75,33382.0,54.5098,54.5996,54.5008,54.5907,33382.0
2021-12-10 15:25:00,60.75,60.75,60.66,60.69,39881.0,54.5907,54.5907,54.5098,54.5367,39881.0
2021-12-10 15:30:00,60.68,60.71,60.65,60.69,48869.0,54.5277,54.5547,54.5008,54.5367,48869.0
2021-12-10 15:35:00,60.69,60.76,60.67,60.7,44755.0,54.5367,54.5996,54.5188,54.5457,44755.0
2021-12-10 15:40:00,60.69,60.72,60.65,60.68,40686.0,54.5367,54.5637,54.5008,54.5277,40686.0
2021-12-10 15:45:00,60.68,60.77,60.67,60.74,58076.0,54.5277,54.6086,54.5188,54.5817,58076.0
2021-12-10 15:50:00,60.75,60.82,60.7,60.72,95744.0,54.5907,54.6536,54.5457,54.5637,95744.0
2021-12-10 15:55:00,60.72,60.75,60.62,60.63,315526.0,54.5637,54.5907,54.4738,54.4828,315526.0
2021-12-13 09:30:00,60.5,60.51,60.13,60.22,67676.0,54.366,54.375,54.0335,54.1144,67676.0
2021-12-13 09:35:00,60.22,60.39,60.19,60.2,32910.0,54.1144,54.2672,54.0874,54.0964,32910.0
2021-12-13 09:40:00,60.2,60.32,60.07,60.12,50902.0,54.0964,54.2042,53.9796,54.0245,50902.0
2021-12-13 09:45:00,60.09,60.1,59.88,59.89,31679.0,53.9976,54.0066,53.8089,53.8178,31679.0
2021-12-13 09:50:00,59.89,59.95,59.79,59.91,55102.0,53.8178,53.8718,53.728,53.8358,55102.0
2021-12-13 09:55:00,59.91,60.07,59.89,59.97,25421.0,53.8358,53.9796,53.8178,53.8897,25421.0
2021-12-13 10:00:00,59.96,60.15,59.92,60.07,48706.0,53.8807,54.0515,53.8448,53.9796,48706.0
2021-12-13 10:05:00,60.07,60.34,60.07,60.33,71246.0,53.9796,54.2222,53.9796,54.2132,71246.0
2021-12-13 10:10:00,60.34,60.41,60.24,60.41,43446.0,54.2222,54.2851,54.1324,54.2851,43446.0
2021-12-13 10:15:00,60.43,60.47,60.36,60.39,30180.0,54.3031,54.339,54.2402,54.2672,30180.0
2021-12-13 10:20:00,60.4,60.63,60.4,60.59,38269.0,54.2761,54.4828,54.2761,54.4469,38269.0
2021-12-13 10:25:00,60.58,60.58,60.34,60.46,28179.0,54.4379,54.4379,54.2222,54.3301,28179.0
2021-12-13 10:30:00,60.47,60.48,60.35,60.42,54496.0,54.339,54.348,54.2312,54.2941,54496.0
2021-12-13 10:35:00,60.43,60.53,60.36,60.46,36017.0,54.3031,54.393,54.2402,54.3301,36017.0
2021-12-13 10:40:00,60.47,60.58,60.36,60.42,42563.0,54.339,54.4379,54.2402,54.2941,42563.0
2021-12-13 10:45:00,60.41,60.57,60.41,60.53,18606.0,54.2851,54.4289,54.2851,54.393,18606.0
2021-12-13 10:50:00,60.53,60.61,60.42,60.42,23750.0,54.393,54.4648,54.2941,54.2941,23750.0
2021-12-13 10:55:00,60.41,60.45,60.31,60.41,68853.0,54.2851,54.3211,54.1953,54.2851,68853.0
2021-12-13 11:00:00,60.38,60.44,60.31,60.35,29719.0,54.2582,54.3121,54.1953,54.2312,29719.0
2021-12-13 11:05:00,60.36,60.38,60.25,60.27,31197.0,54.2402,54.2582,54.1413,54.1593,31197.0
2021-12-13 11:10:00,60.27,60.34,60.2,60.3,192038.0,54.1593,54.2222,54.0964,54.1863,192038.0
2021-12-13 11:15:00,60.3,60.33,60.15,60.18,65088.0,54.1863,54.2132,54.0515,54.0784,65088.0
2021-12-13 11:20:00,60.19,60.22,60.11,60.11,38702.0,54.0874,54.1144,54.0155,54.0155,38702.0
2021-12-13 11:25:00,60.12,60.22,60.08,60.11,19487.0,54.0245,54.1144,53.9886,54.0155,19487.0
2021-12-13 11:30:00,60.11,60.19,60.05,60.1,34576.0,54.0155,54.0874,53.9616,54.0066,34576.0
2021-12-13 11:35:00,60.09,60.24,60.09,60.21,59896.0,53.9976,54.1324,53.9976,54.1054,59896.0
2021-12-13 11:40:00,60.21,60.3,60.19,60.22,18968.0,54.1054,54.1863,54.0874,54.1144,18968.0
2021-12-13 11:45:00,60.24,60.29,60.22,60.24,17820.0,54.1324,54.1773,54.1144,54.1324,17820.0
2021-12-13 11:50:00,60.23,60.28,60.18,60.26,72444.0,54.1234,54.1683,54.0784,54.1503,72444.0
2021-12-13 11:55:00,60.27,60.27,60.18,60.22,66430.0,54.1593,54.1593,54.0784,54.1144,66430.0
2021-12-13 12:00:00,60.21,60.21,60.05,60.09,39116.0,54.1054,54.1054,53.9616,53.9976,39116.0
2021-12-13 12:05:00,60.08,60.27,60.05,60.27,20078.0,53.9886,54.1593,53.9616,54.1593,20078.0
2021-12-13 12:10:00,60.27,60.27,60.15,60.15,26619.0,54.1593,54.1593,54.0515,54.0515,26619.0
2021-12-13 12:15:00,60.15,60.19,60.12,60.19,18278.0,54.0515,54.0874,54.0245,54.0874,18278.0
2021-12-13 12:20:00,60.19,60.21,60.12,60.17,22818.0,54.0874,54.1054,54.0245,54.0695,22818.0
2021-12-13 12:25:00,60.15,60.21,60.14,60.17,16718.0,54.0515,54.1054,54.0425,54.0695,16718.0
2021-12-13 12:30:00,60.17,60.2,60.06,60.06,17720.0,54.0695,54.0964,53.9706,53.9706,17720.0
2021-12-13 12:35:00,60.05,60.12,60.04,60.07,12815.0,53.9616,54.0245,53.9526,53.9796,12815.0
2021-12-13 12:40:00,60.07,60.08,60.01,60.04,14222.0,53.9796,53.9886,53.9257,53.9526,14222.0
2021-12-13 12:45:00,60.04,60.11,60.01,60.05,112353.0,53.9526,54.0155,53.9257,53.9616,112353.0
2021-12-13 12:50:00,60.05,60.08,59.96,59.96,123358.0,53.9616,53.9886,53.8807,53.8807,123358.0
2021-12-13 12:55:00,59.95,60.04,59.94,60.04,26924.0,53.8718,53.9526,53.8628,53.9526,26924.0
2021-12-13 13:00:00,60.05,60.06,60.0,60.02,35047.0,53.9616,53.9706,53.9167,53.9347,35047.0
2021-12-13 13:05:00,60.02,60.15,60.01,60.1,15963.0,53.9347,54.0515,53.9257,54.0066,15963.0
2021-12-13 13:10:00,60.11,60.16,60.08,60.14,16412.0,54.0155,54.0605,53.9886,54.0425,16412.0
2021-12-13 13:15:00,60.15,60.23,60.08,60.23,19391.0,54.0515,54.1234,53.9886,54.1234,19391.0
2021-12-13 13:20:00,60.22,60.28,60.2,60.27,17674.0,54.1144,54.1683,54.0964,54.1593,17674.0
2021-12-13 13:25:00,60.27,60.4,60.25,60.4,29997.0,54.1593,54.2761,54.1413,54.2761,29997.0
2021-12-13 13:30:00,60.4,60.4,60.27,60.3,38721.0,54.2761,54.2761,54.1593,54.1863,38721.0
2021-12-13 13:35:00,60.29,60.31,60.24,60.26,39287.0,54.1773,54.1953,54.1324,54.1503,39287.0
2021-12-13 13:40:00,60.27,60.37,60.26,60.3,13554.0,54.1593,54.2492,54.1503,54.1863,13554.0
2021-12-13 13:45:00,60.29,60.35,60.26,60.29,16931.0,54.1773,54.2312,54.1503,54.1773,16931.0
2021-12-13 13:50:00,60.29,60.31,60.25,60.31,11539.0,54.1773,54.1953,54.1413,54.1953,11539.0
2021-12-13 13:55:00,60.31,60.34,60.29,60.3,13623.0,54.1953,54.2222,54.1773,54.1863,13623.0
2021-12-13 14:00:00,60.29,60.3,60.23,60.25,11237.0,54.1773,54.1863,54.1234,54.1413,11237.0
2021-12-13 14:05:00,60.25,60.33,60.25,60.33,17595.0,54.1413,54.2132,54.1413,54.2132,17595.0
2021-12-13 14:10:00,60.34,60.37,60.32,60.35,14577.0,54.2222,54.2492,54.2042,54.2312,14577.0
2021-12-13 14:15:00,60.35,60.36,60.29,60.3,22698.0,54.2312,54.2402,54.1773,54.1863,22698.0
2021-12-13 14:20:00,60.29,60.35,60.29,60.35,40231.0,54.1773,54.2312,54.1773,54.2312,40231.0
2021-12-13 14:25:00,60.36,60.37,60.21,60.23,38736.0,54.2402,54.2492,54.1054,54.1234,38736.0
2021-12-13 14:30:00,60.22,60.22,60.11,60.19,22111.0,54.1144,54.1144,54.0155,54.0874,22111.0
2021-12-13 14:35:00,60.18,60.18,60.11,60.13,12848.0,54.0784,54.0784,54.0155,54.0335,12848.0
2021-12-13 14:40:00,60.13,60.14,60.1,60.1,70460.0,54.0335,54.0425,54.0066,54.0066,70460.0
2021-12-13 14:45:00,60.1,60.11,60.06,60.09,13604.0,54.0066,54.0155,53.9706,53.9976,13604.0
2021-12-13 14:50:00,60.09,60.11,60.07,60.09,13259.0,53.9976,54.0155,53.9796,53.9976,13259.0
2021-12-13 14:55:00,60.09,60.12,60.03,60.04,19060.0,53.9976,54.0245,53.9437,53.9526,19060.0
2021-12-13 15:00:00,60.05,60.12,60.04,60.11,28935.0,53.9616,54.0245,53.9526,54.0155,28935.0
2021-12-13 15:05:00,60.11,60.14,60.04,60.04,29888.0,54.0155,54.0425,53.9526,53.9526,29888.0
2021-12-13 15:10:00,60.04,60.12,60.02,60.09,38982.0,53.9526,54.0245,53.9347,53.9976,38982.0
2021-12-13 15:15:00,60.09,60.14,60.07,60.1,25547.0,53.9976,54.0425,53.9796,54.0066,25547.0
2021-12-13 15:20:00,60.1,60.18,60.07,60.17,101228.0,54.0066,54.0784,53.9796,54.0695,101228.0
2021-12-13 15:25:00,60.18,60.2,60.1,60.13,54171.0,54.0784,54.0964,54.0066,54.0335,54171.0
2021-12-13 15:30:00,60.14,60.16,60.09,60.12,118961.0,54.0425,54.0605,53.9976,54.0245,118961.0
2021-12-13 15:35:00,60.11,60.14,59.99,60.06,60475.0,54.0155,54.0425,53.9077,53.9706,60475.0
2021-12-13 15:40:00,60.06,60.12,60.02,60.02,73321.0,53.9706,54.0245,53.9347,53.9347,73321.0
2021-12-13 15:45:00,60.03,60.09,59.92,59.94,162824.0,53.9437,53.9976,53.8448,53.8628,162824.0
2021-12-13 15:50:00,59.94,59.94,59.83,59.89,214005.0,53.8628,53.8628,53.7639,53.8178,214005.0
2021-12-13 15:55:00,59.89,59.91,59.8,59.89,356659.0,53.8178,53.8358,53.737,53.8178,356659.0
2021-12-14 09:30:00,59.84,60.47,59.84,60.47,115625.0,53.7729,54.339,53.7729,54.339,115625.0
2021-12-14 09:35:00,60.44,60.82,60.33,60.82,54052.0,54.3121,54.6536,54.2132,54.6536,54052.0
2021-12-14 09:40:00,60.82,60.99,60.79,60.88,37733.0,54.6536,54.8063,54.6266,54.7075,37733.0
2021-12-14 09:45:00,60.89,60.93,60.69,60.78,24589.0,54.7165,54.7524,54.5367,54.6176,24589.0
2021-12-14 09:50:00,60.8,61.03,60.79,60.98,40480.0,54.6356,54.8423,54.6266,54.7973,40480.0
2021-12-14 09:55:00,61.0,61.04,60.85,60.95,66534.0,54.8153,54.8512,54.6805,54.7704,66534.0
2021-12-14 10:00:00,60.95,61.05,60.89,61.01,69388.0,54.7704,54.8602,54.7165,54.8243,69388.0
2021-12-14 10:05:00,61.0,61.16,61.0,61.09,37204.0,54.8153,54.9591,54.8153,54.8962,37204.0
2021-12-14 10:10:00,61.08,61.08,60.91,60.91,38437.0,54.8872,54.8872,54.7344,54.7344,38437.0
2021-12-14 10:15:00,60.88,60.98,60.82,60.93,35334.0,54.7075,54.7973,54.6536,54.7524,35334.0
2021-12-14 10:20:00,60.93,61.28,60.89,61.26,36108.0,54.7524,55.0669,54.7165,55.0489,36108.0
2021-12-14 10:25:00,61.25,61.29,61.13,61.14,38109.0,55.04,55.0759,54.9321,54.9411,38109.0
2021-12-14 10:30:00,61.14,61.16,60.96,60.97,32338.0,54.9411,54.9591,54.7794,54.7883,32338.0
2021-12-14 10:35:00,60.95,61.12,60.93,61.02,20525.0,54.7704,54.9231,54.7524,54.8333,20525.0
2021-12-14 10:40:00,61.0,61.12,60.96,61.1,21359.0,54.8153,54.9231,54.7794,54.9052,21359.0
2021-12-14 10:45:00,61.1,61.12,60.75,60.8,35244.0,54.9052,54.9231,54.5907,54.6356,35244.0
2021-12-14 10:50:00,60.81,60.83,60.69,60.77,21445.0,54.6446,54.6625,54.5367,54.6086,21445.0
2021-12-14 10:55:00,60.77,60.85,60.7,60.76,29292.0,54.6086,54.6805,54.5457,54.5996,29292.0
2021-12-14 11:00:00,60.74,60.79,60.65,60.77,30393.0,54.5817,54.6266,54.5008,54.6086,30393.0
2021-12-14 11:05:00,60.81,60.89,60.71,60.71,15381.0,54.6446,54.7165,54.5547,54.5547,15381.0
2021-12-14 11:10:00,60.71,60.71,60.63,60.66,19523.0,54.5547,54.5547,54.4828,54.5098,19523.0
2021-12-14 11:15:00,60.67,60.87,60.65,60.84,21282.0,54.5188,54.6985,54.5008,54.6715,21282.0
2021-12-14 11:20:00,60.84,60.87,60.73,60.8,22293.0,54.6715,54.6985,54.5727,54.6356,22293.0
2021-12-14 11:25:00,60.79,60.79,60.69,60.76,18158.0,54.6266,54.6266,54.5367,54.5996,18158.0
2021-12-14 11:30:00,60.76,60.77,60.65,60.69,16911.0,54.5996,54.6086,54.5008,54.5367,16911.0
2021-12-14 11:35:00,60.69,60.86,60.68,60.84,15706.0,54.5367,54.6895,54.5277,54.6715,15706.0
2021-12-14 11:40:00,60.84,60.91,60.84,60.88,12192.0,54.6715,54.7344,54.6715,54.7075,12192.0
2021-12-14 11:45:00,60.87,60.95,60.82,60.86,11324.0,54.6985,54.7704,54.6536,54.6895,11324.0
2021-12-14 11:50:00,60.86,60.95,60.83,60.85,14425.0,54.6895,54.7704,54.6625,54.6805,14425.0
2021-12-14 11:55:00,60.85,60.86,60.77,60.8,38401.0,54.6805,54.6895,54.6086,54.6356,38401.0
2021-12-14 12:00:00,60.8,60.8,60.68,60.69,21185.0,54.6356,54.6356,54.5277,54.5367,21185.0
2021-12-14 12:05:00,60.7,60.78,60.66,60.77,19041.0,54.5457,54.6176,54.5098,54.6086,19041.0
2021-12-14 12:10:00,60.77,60.8,60.73,60.78,10659.0,54.6086,54.6356,54.5727,54.6176,10659.0
2021-12-14 12:15:00,60.78,60.9,60.77,60.88,14405.0,54.6176,54.7254,54.6086,54.7075,14405.0
2021-12-14 12:20:00,60.87,60.99,60.87,60.91,38238.0,54.6985,54.8063,54.6985,54.7344,38238.0
2021-12-14 12:25:00,60.9,60.96,60.86,60.96,16287.0,54.7254,54.7794,54.6895,54.7794,16287.0
2021-12-14 12:30:00,60.96,60.97,60.88,60.92,14392.0,54.7794,54.7883,54.7075,54.7434,14392.0
2021-12-14 12:35:00,60.92,60.94,60.84,60.9,14250.0,54.7434,54.7614,54.6715,54.7254,14250.0
2021-12-14 12:40:00,60.92,60.94,60.86,60.88,12479.0,54.7434,54.7614,54.6895,54.7075,12479.0
2021-12-14 12:45:00,60.87,60.9,60.83,60.85,16904.0,54.6985,54.7254,54.6625,54.6805,16904.0
2021-12-14 12:50:00,60.84,60.88,60.81,60.87,22582.0,54.6715,54.7075,54.6446,54.6985,22582.0
2021-12-14 12:55:00,60.88,60.9,60.81,60.89,13094.0,54.7075,54.7254,54.6446,54.7165,13094.0
2021-12-14 13:00:00,60.89,60.98,60.87,60.96,13989.0,54.7165,54.7973,54.6985,54.7794,13989.0
2021-12-14 13:05:00,60.95,60.99,60.93,60.94,11828.0,54.7704,54.8063,54.7524,54.7614,11828.0
2021-12-14 13:10:00,60.95,60.98,60.93,60.94,20773.0,54.7704,54.7973,54.7524,54.7614,20773.0
2021-12-14 13:15:00,60.95,60.99,60.93,60.98,20975.0,54.7704,54.8063,54.7524,54.7973,20975.0
2021-12-14 13:20:00,60.99,61.05,60.97,61.05,14633.0,54.8063,54.8602,54.7883,54.8602,14633.0
2021-12-14 13:25:00,61.04,61.09,61.0,61.09,25334.0,54.8512,54.8962,54.8153,54.8962,25334.0
2021-12-14 13:30:00,61.08,61.11,61.06,61.07,45859.0,54.8872,54.9142,54.8692,54.8782,45859.0
2021-12-14 13:35:00,61.09,61.11,61.05,61.11,21000.0,54.8962,54.9142,54.8602,54.9142,21000.0
2021-12-14 13:40:00,61.11,61.12,61.03,61.05,14445.0,54.9142,54.9231,54.8423,54.8602,14445.0
2021-12-14 13:45:00,61.05,61.17,61.05,61.14,33123.0,54.8602,54.9681,54.8602,54.9411,33123.0
2021-12-14 13:50:00,61.13,61.14,61.08,61.1,17714.0,54.9321,54.9411,54.8872,54.9052,17714.0
2021-12-14 13:55:00,61.1,61.1,61.0,61.03,19478.0,54.9052,54.9052,54.8153,54.8423,19478.0
2021-12-14 14:00:00,61.03,61.14,60.99,61.11,13468.0,54.8423,54.9411,54.8063,54.9142,13468.0
2021-12-14 14:05:00,61.1,61.29,61.07,61.29,16077.0,54.9052,55.0759,54.8782,55.0759,16077.0
2021-12-14 14:10:00,61.29,61.29,61.22,61.24,30788.0,55.0759,55.0759,55.013,55.031,30788.0
2021-12-14 14:15:00,61.25,61.25,61.16,61.17,28365.0,55.04,55.04,54.9591,54.9681,28365.0
2021-12-14 14:20:00,61.18,61.2,61.11,61.15,22829.0,54.9771,54.995,54.9142,54.9501,22829.0
2021-12-14 14:25:00,61.16,61.16,61.04,61.04,21235.0,54.9591,54.9591,54.8512,54.8512,21235.0
2021-12-14 14:30:00,61.04,61.04,60.97,60.98,19502.0,54.8512,54.8512,54.7883,54.7973,19502.0
2021-12-14 14:35:00,60.98,61.0,60.92,60.98,23453.0,54.7973,54.8153,54.7434,54.7973,23453.0
2021-12-14 14:40:00,60.98,60.99,60.89,60.91,21642.0,54.7973,54.8063,54.7165,54.7344,21642.0
2021-12-14 14:45:00,60.9,60.92,60.83,60.85,22055.0,54.7254,54.7434,54.6625,54.6805,22055.0
2021-12-14 14:50:00,60.84,60.84,60.76,60.78,15313.0,54.6715,54.6715,54.5996,54.6176,15313.0
2021-12-14 14:55:00,60.78,60.88,60.76,60.86,22474.0,54.6176,54.7075,54.5996,54.6895,22474.0
2021-12-14 15:00:00,60.87,60.94,60.86,60.91,23147.0,54.6985,54.7614,54.6895,54.7344,23147.0
2021-12-14 15:05:00,60.89,60.98,60.85,60.98,52931.0,54.7165,54.7973,54.6805,54.7973,52931.0
2021-12-14 15:10:00,60.96,60.99,60.94,60.98,21601.0,54.7794,54.8063,54.7614,54.7973,21601.0
2021-12-14 15:15:00,61.0,61.02,60.97,61.01,19539.0,54.8153,54.8333,54.7883,54.8243,19539.0
2021-12-14 15:20:00,61.0,61.06,60.99,61.02,27078.0,54.8153,54.8692,54.8063,54.8333,27078.0
2021-12-14 15:25:00,61.03,61.14,60.97,61.13,41906.0,54.8423,54.9411,54.7883,54.9321,41906.0
2021-12-14 15:30:00,61.13,61.13,60.8,60.83,45923.0,54.9321,54.9321,54.6356,54.6625,45923.0
2021-12-14 15:35:00,60.84,60.94,60.83,60.9,42798.0,54.6715,54.7614,54.6625,54.7254,42798.0
2021-12-14 15:40:00,60.9,60.94,60.86,60.87,50616.0,54.7254,54.7614,54.6895,54.6985,50616.0
2021-12-14 15:45:00,60.87,60.93,60.76,60.79,60586.0,54.6985,54.7524,54.5996,54.6266,60586.0
2021-12-14 15:50:00,60.82,60.89,60.75,60.77,83646.0,54.6536,54.7165,54.5907,54.6086,83646.0
2021-12-14 15:55:00,60.78,60.82,60.73,60.81,266141.0,54.6176,54.6536,54.5727,54.6446,266141.0
2021-12-15 09:30:00,60.9,61.08,60.71,60.76,76132.0,54.7254,54.8872,54.5547,54.5996,76132.0
2021-12-15 09:35:00,60.73,60.73,60.13,60.13,63072.0,54.5727,54.5727,54.0335,54.0335,63072.0
2021-12-15 09:40:00,60.16,60.18,59.97,59.97,77702.0,54.0605,54.0784,53.8897,53.8897,77702.0
2021-12-15 09:45:00,59.97,60.14,59.9,60.14,33423.0,53.8897,54.0425,53.8268,54.0425,33423.0
2021-12-15 09:50:00,60.14,60.14,59.95,60.03,19856.0,54.0425,54.0425,53.8718,53.9437,19856.0
2021-12-15 09:55:00,60.05,60.14,59.99,60.03,34914.0,53.9616,54.0425,53.9077,53.9437,34914.0
2021-12-15 10:00:00,60.03,60.14,59.87,59.95,82568.0,53.9437,54.0425,53.7999,53.8718,82568.0
2021-12-15 10:05:00,59.96,60.1,59.95,59.99,34789.0,53.8807,54.0066,53.8718,53.9077,34789.0
2021-12-15 10:10:00,59.98,60.09,59.87,59.87,34510.0,53.8987,53.9976,53.7999,53.7999,34510.0
2021-12-15 10:15:00,59.89,60.0,59.78,59.93,30643.0,53.8178,53.9167,53.719,53.8538,30643.0
2021-12-15 10:20:00,59.93,60.08,59.89,60.05,31262.0,53.8538,53.9886,53.8178,53.9616,31262.0
2021-12-15 10:25:00,60.03,60.11,59.97,60.11,15388.0,53.9437,54.0155,53.8897,54.0155,15388.0
2021-12-15 10:30:00,60.09,60.27,60.07,60.21,13842.0,53.9976,54.1593,53.9796,54.1054,13842.0
2021-12-15 10:35:00,60.22,60.24,60.13,60.23,14236.0,54.1144,54.1324,54.0335,54.1234,14236.0
2021-12-15 10:40:00,60.24,60.28,60.2,60.27,11729.0,54.1324,54.1683,54.0964,54.1593,11729.0
2021-12-15 10:45:00,60.27,60.27,60.15,60.17,13285.0,54.1593,54.1593,54.0515,54.0695,13285.0
2021-12-15 10:50:00,60.17,60.27,60.14,60.26,16248.0,54.0695,54.1593,54.0425,54.1503,16248.0
2021-12-15 10:55:00,60.26,60.3,60.22,60.28,38772.0,54.1503,54.1863,54.1144,54.1683,38772.0
2021-12-15 11:00:00,60.29,60.38,60.24,60.36,17428.0,54.1773,54.2582,54.1324,54.2402,17428.0
2021-12-15 11:05:00,60.36,60.39,60.26,60.31,27187.0,54.2402,54.2672,54.1503,54.1953,27187.0
2021-12-15 11:10:00,60.3,60.33,60.21,60.27,33671.0,54.1863,54.2132,54.1054,54.1593,33671.0
2021-12-15 11:15:00,60.25,60.29,60.21,60.26,21001.0,54.1413,54.1773,54.1054,54.1503,21001.0
2021-12-15 11:20:00,60.26,60.47,60.26,60.45,18329.0,54.1503,54.339,54.1503,54.3211,18329.0
2021-12-15 11:25:00,60.45,60.45,60.32,60.4,20931.0,54.3211,54.3211,54.2042,54.2761,20931.0
2021-12-15 11:30:00,60.38,60.42,60.31,60.39,11550.0,54.2582,54.2941,54.1953,54.2672,11550.0
2021-12-15 11:35:00,60.36,60.37,60.26,60.36,13764.0,54.2402,54.2492,54.1503,54.2402,13764.0
2021-12-15 11:40:00,60.35,60.43,60.31,60.39,18344.0,54.2312,54.3031,54.1953,54.2672,18344.0
2021-12-15 11:45:00,60.45,60.54,60.43,60.52,13294.0,54.3211,54.4019,54.3031,54.384,13294.0
2021-12-15 11:50:00,60.55,60.55,60.49,60.51,11476.0,54.4109,54.4109,54.357,54.375,11476.0
2021-12-15 11:55:00,60.5,60.52,60.46,60.49,13068.0,54.366,54.384,54.3301,54.357,13068.0
2021-12-15 12:00:00,60.49,60.59,60.49,60.59,9709.0,54.357,54.4469,54.357,54.4469,9709.0
2021-12-15 12:05:00,60.58,60.59,60.54,60.56,15621.0,54.4379,54.4469,54.4019,54.4199,15621.0
2021-12-15 12:10:00,60.55,60.55,60.47,60.52,12077.0,54.4109,54.4109,54.339,54.384,12077.0
2021-12-15 12:15:00,60.52,60.52,60.43,60.46,8389.0,54.384,54.384,54.3031,54.3301,8389.0
2021-12-15 12:20:00,60.45,60.48,60.4,60.4,25216.0,54.3211,54.348,54.2761,54.2761,25216.0
2021-12-15 12:25:00,60.39,60.55,60.38,60.53,28613.0,54.2672,54.4109,54.2582,54.393,28613.0
2021-12-15 12:30:00,60.52,60.6,60.49,60.59,10664.0,54.384,54.4559,54.357,54.4469,10664.0
2021-12-15 12:35:00,60.58,60.61,60.53,60.55,11262.0,54.4379,54.4648,54.393,54.4109,11262.0
2021-12-15 12:40:00,60.55,60.61,60.54,60.6,5101.0,54.4109,54.4648,54.4019,54.4559,5101.0
2021-12-15 12:45:00,60.6,60.61,60.56,60.6,8266.0,54.4559,54.4648,54.4199,54.4559,8266.0
2021-12-15 12:50:00,60.62,60.66,60.61,60.66,8652.0,54.4738,54.5098,54.4648,54.5098,8652.0
2021-12-15 12:55:00,60.66,60.71,60.65,60.67,11966.0,54.5098,54.5547,54.5008,54.5188,11966.0
2021-12-15 13:00:00,60.66,60.7,60.63,60.69,12089.0,54.5098,54.5457,54.4828,54.5367,12089.0
2021-12-15 13:05:00,60.69,60.73,60.68,60.72,8226.0,54.5367,54.5727,54.5277,54.5637,8226.0
2021-12-15 13:10:00,60.72,60.73,60.66,60.66,12488.0,54.5637,54.5727,54.5098,54.5098,12488.0
2021-12-15 13:15:00,60.66,60.7,60.62,60.66,9673.0,54.5098,54.5457,54.4738,54.5098,9673.0
2021-12-15 13:20:00,60.66,60.67,60.64,60.65,7110.0,54.5098,54.5188,54.4918,54.5008,7110.0
2021-12-15 13:25:00,60.64,60.7,60.63,60.7,15403.0,54.4918,54.5457,54.4828,54.5457,15403.0
2021-12-15 13:30:00,60.7,60.72,60.67,60.69,13226.0,54.5457,54.5637,54.5188,54.5367,13226.0
2021-12-15 13:35:00,60.68,60.7,60.59,60.59,14536.0,54.5277,54.5457,54.4469,54.4469,14536.0
2021-12-15 13:40:00,60.58,60.62,60.54,60.62,16945.0,54.4379,54.4738,54.4019,54.4738,16945.0
2021-12-15 13:45:00,60.63,60.64,60.53,60.54,18267.0,54.4828,54.4918,54.393,54.4019,18267.0
2021-12-15 13:50:00,60.55,60.61,60.46,60.51,36390.0,54.4109,54.4648,54.3301,54.375,36390.0
2021-12-15 13:55:00,60.52,60.55,60.44,60.55,11425.0,54.384,54.4109,54.3121,54.4109,11425.0
2021-12-15 14:00:00,60.52,60.86,60.38,60.81,39805.0,54.384,54.6895,54.2582,54.6446,39805.0
2021-12-15 14:05:00,60.83,60.99,60.68,60.71,22859.0,54.6625,54.8063,54.5277,54.5547,22859.0
2021-12-15 14:10:00,60.7,60.9,60.68,60.86,24828.0,54.5457,54.7254,54.5277,54.6895,24828.0
2021-12-15 14:15:00,60.85,60.85,60.54,60.55,23757.0,54.6805,54.6805,54.4019,54.4109,23757.0
2021-12-15 14:20:00,60.55,60.57,60.35,60.36,32996.0,54.4109,54.4289,54.2312,54.2402,32996.0
2021-12-15 14:25:00,60.38,60.38,60.17,60.3,32969.0,54.2582,54.2582,54.0695,54.1863,32969.0
2021-12-15 14:30:00,60.32,60.44,60.31,60.4,41968.0,54.2042,54.3121,54.1953,54.2761,41968.0
2021-12-15 14:35:00,60.41,60.58,60.4,60.48,52007.0,54.2851,54.4379,54.2761,54.348,52007.0
2021-12-15 14:40:00,60.48,60.56,60.36,60.4,17179.0,54.348,54.4199,54.2402,54.2761,17179.0
2021-12-15 14:45:00,60.41,60.44,60.29,60.29,21054.0,54.2851,54.3121,54.1773,54.1773,21054.0
2021-12-15 14:50:00,60.3,60.46,60.22,60.38,30385.0,54.1863,54.3301,54.1144,54.2582,30385.0
2021-12-15 14:55:00,60.37,60.43,60.23,60.23,30128.0,54.2492,54.3031,54.1234,54.1234,30128.0
2021-12-15 15:00:00,60.25,60.36,60.2,60.34,33526.0,54.1413,54.2402,54.0964,54.2222,33526.0
2021-12-15 15:05:00,60.33,60.53,60.3,60.51,41611.0,54.2132,54.393,54.1863,54.375,41611.0
2021-12-15 15:10:00,60.5,60.66,60.48,60.63,19827.0,54.366,54.5098,54.348,54.4828,19827.0
2021-12-15 15:15:00,60.62,60.85,60.62,60.83,29999.0,54.4738,54.6805,54.4738,54.6625,29999.0
2021-12-15 15:20:00,60.83,60.91,60.81,60.87,52074.0,54.6625,54.7344,54.6446,54.6985,52074.0
2021-12-15 15:25:00,60.87,61.02,60.81,61.01,20795.0,54.6985,54.8333,54.6446,54.8243,20795.0
2021-12-15 15:30:00,61.0,61.03,60.86,60.9,31430.0,54.8153,54.8423,54.6895,54.7254,31430.0
2021-12-15 15:35:00,60.9,61.06,60.9,61.03,39654.0,54.7254,54.8692,54.7254,54.8423,39654.0
2021-12-15 15:40:00,61.05,61.12,60.78,60.79,52481.0,54.8602,54.9231,54.6176,54.6266,52481.0
2021-12-15 15:45:00,60.8,60.85,60.62,60.64,40395.0,54.6356,54.6805,54.4738,54.4918,40395.0
2021-12-15 15:50:00,60.64,60.87,60.64,60.77,75413.0,54.4918,54.6985,54.4918,54.6086,75413.0
2021-12-15 15:55:00,60.77,60.89,60.76,60.83,163041.0,54.6086,54.7165,54.5996,54.6625,163041.0
2021-12-16 09:30:00,61.67,61.85,61.3,61.3,69616.0,55.4174,55.5791,55.0849,55.0849,69616.0
2021-12-16 09:35:00,61.31,61.35,61.13,61.13,31987.0,55.0939,55.1298,54.9321,54.9321,31987.0
2021-12-16 09:40:00,61.17,61.22,61.03,61.04,25123.0,54.9681,55.013,54.8423,54.8512,25123.0
2021-12-16 09:45:00,61.06,61.26,61.05,61.26,54872.0,54.8692,55.0489,54.8602,55.0489,54872.0
2021-12-16 09:50:00,61.27,61.34,61.2,61.34,29170.0,55.0579,55.1208,54.995,55.1208,29170.0
2021-12-16 09:55:00,61.34,61.39,61.16,61.18,32029.0,55.1208,55.1658,54.9591,54.9771,32029.0
2021-12-16 10:00:00,61.2,61.34,61.19,61.26,31945.0,54.995,55.1208,54.986,55.0489,31945.0
2021-12-16 10:05:00,61.26,61.36,61.22,61.32,24659.0,55.0489,55.1388,55.013,55.1029,24659.0
2021-12-16 10:10:00,61.39,61.57,61.38,61.51,23007.0,55.1658,55.3275,55.1568,55.2736,23007.0
2021-12-16 10:15:00,61.54,61.78,61.52,61.75,21947.0,55.3006,55.5162,55.2826,55.4893,21947.0
2021-12-16 10:20:00,61.74,61.93,61.73,61.89,27184.0,55.4803,55.651,55.4713,55.6151,27184.0
2021-12-16 10:25:00,61.9,61.96,61.85,61.9,22792.0,55.6241,55.678,55.5791,55.6241,22792.0
2021-12-16 10:30:00,61.87,62.04,61.86,62.02,34847.0,55.5971,55.7499,55.5881,55.7319,34847.0
2021-12-16 10:35:00,62.01,62.08,61.92,62.02,43930.0,55.7229,55.7858,55.642,55.7319,43930.0
2021-12-16 10:40:00,62.02,62.21,61.99,62.13,27151.0,55.7319,55.9026,55.7049,55.8307,27151.0
2021-12-16 10:45:00,62.12,62.27,62.07,62.27,27191.0,55.8217,55.9565,55.7768,55.9565,27191.0
2021-12-16 10:50:00,62.28,62.35,62.2,62.26,35506.0,55.9655,56.0284,55.8936,55.9476,35506.0
2021-12-16 10:55:00,62.26,62.26,62.04,62.17,56727.0,55.9476,55.9476,55.7499,55.8667,56727.0
2021-12-16 11:00:00,62.15,62.23,62.09,62.13,26314.0,55.8487,55.9206,55.7948,55.8307,26314.0
2021-12-16 11:05:00,62.12,62.14,61.97,62.02,21648.0,55.8217,55.8397,55.687,55.7319,21648.0
2021-12-16 11:10:00,62.03,62.09,61.95,61.99,25937.0,55.7409,55.7948,55.669,55.7049,25937.0
2021-12-16 11:15:00,61.99,62.24,61.99,62.16,26804.0,55.7049,55.9296,55.7049,55.8577,26804.0
2021-12-16 11:20:00,62.17,62.22,62.1,62.15,30288.0,55.8667,55.9116,55.8038,55.8487,30288.0
2021-12-16 11:25:00,62.14,62.21,62.08,62.1,25728.0,55.8397,55.9026,55.7858,55.8038,25728.0
2021-12-16 11:30:00,62.09,62.19,62.09,62.13,18720.0,55.7948,55.8847,55.7948,55.8307,18720.0
2021-12-16 11:35:00,62.11,62.2,62.1,62.14,13170.0,55.8128,55.8936,55.8038,55.8397,13170.0
2021-12-16 11:40:00,62.14,62.25,62.12,62.22,28084.0,55.8397,55.9386,55.8217,55.9116,28084.0
2021-12-16 11:45:00,62.21,62.21,62.08,62.1,25615.0,55.9026,55.9026,55.7858,55.8038,25615.0
2021-12-16 11:50:00,62.1,62.11,61.99,62.02,15292.0,55.8038,55.8128,55.7049,55.7319,15292.0
2021-12-16 11:55:00,62.04,62.1,61.96,61.97,21746.0,55.7499,55.8038,55.678,55.687,21746.0
2021-12-16 12:00:00,61.95,62.04,61.92,62.0,25333.0,55.669,55.7499,55.642,55.7139,25333.0
2021-12-16 12:05:00,62.01,62.05,61.95,61.98,12862.0,55.7229,55.7588,55.669,55.6959,12862.0
2021-12-16 12:10:00,62.01,62.1,61.98,62.1,14329.0,55.7229,55.8038,55.6959,55.8038,14329.0
2021-12-16 12:15:00,62.08,62.1,62.03,62.07,13731.0,55.7858,55.8038,55.7409,55.7768,13731.0
2021-12-16 12:20:00,62.07,62.19,62.07,62.19,12628.0,55.7768,55.8847,55.7768,55.8847,12628.0
2021-12-16 12:25:00,62.16,62.17,62.05,62.15,17445.0,55.8577,55.8667,55.7588,55.8487,17445.0
2021-12-16 12:30:00,62.14,62.14,62.04,62.09,9836.0,55.8397,55.8397,55.7499,55.7948,9836.0
2021-12-16 12:35:00,62.09,62.1,61.96,61.97,16335.0,55.7948,55.8038,55.678,55.687,16335.0
2021-12-16 12:40:00,61.96,62.0,61.92,61.94,18016.0,55.678,55.7139,55.642,55.66,18016.0
2021-12-16 12:45:00,61.95,61.95,61.78,61.79,27060.0,55.669,55.669,55.5162,55.5252,27060.0
2021-12-16 12:50:00,61.78,61.84,61.77,61.79,15817.0,55.5162,55.5701,55.5072,55.5252,15817.0
2021-12-16 12:55:00,61.8,61.83,61.74,61.74,13418.0,55.5342,55.5612,55.4803,55.4803,13418.0
2021-12-16 13:00:00,61.74,61.91,61.73,61.86,13005.0,55.4803,55.633,55.4713,55.5881,13005.0
2021-12-16 13:05:00,61.84,61.85,61.76,61.79,22089.0,55.5701,55.5791,55.4982,55.5252,22089.0
2021-12-16 13:10:00,61.79,61.91,61.76,61.89,28236.0,55.5252,55.633,55.4982,55.6151,28236.0
2021-12-16 13:15:00,61.89,61.91,61.82,61.85,22512.0,55.6151,55.633,55.5522,55.5791,22512.0
2021-12-16 13:20:00,61.85,61.87,61.81,61.83,15072.0,55.5791,55.5971,55.5432,55.5612,15072.0
2021-12-16 13:25:00,61.82,61.9,61.81,61.9,11117.0,55.5522,55.6241,55.5432,55.6241,11117.0
2021-12-16 13:30:00,61.89,61.93,61.82,61.83,13074.0,55.6151,55.651,55.5522,55.5612,13074.0
2021-12-16 13:35:00,61.82,61.87,61.8,61.86,11229.0,55.5522,55.5971,55.5342,55.5881,11229.0
2021-12-16 13:40:00,61.85,61.88,61.8,61.85,12195.0,55.5791,55.6061,55.5342,55.5791,12195.0
2021-12-16 13:45:00,61.85,61.95,61.83,61.94,13323.0,55.5791,55.669,55.5612,55.66,13323.0
2021-12-16 13:50:00,61.93,61.96,61.88,61.92,15858.0,55.651,55.678,55.6061,55.642,15858.0
2021-12-16 13:55:00,61.9,61.94,61.86,61.88,8776.0,55.6241,55.66,55.5881,55.6061,8776.0
2021-12-16 14:00:00,61.89,61.91,61.84,61.89,20182.0,55.6151,55.633,55.5701,55.6151,20182.0
2021-12-16 14:05:00,61.9,61.97,61.88,61.92,14155.0,55.6241,55.687,55.6061,55.642,14155.0
2021-12-16 14:10:00,61.94,62.02,61.91,62.0,13079.0,55.66,55.7319,55.633,55.7139,13079.0
2021-12-16 14:15:00,62.0,62.02,61.91,61.92,17418.0,55.7139,55.7319,55.633,55.642,17418.0
2021-12-16 14:20:00,61.92,61.92,61.77,61.8,35395.0,55.642,55.642,55.5072,55.5342,35395.0
2021-12-16 14:25:00,61.79,61.8,61.72,61.75,22005.0,55.5252,55.5342,55.4623,55.4893,22005.0
2021-12-16 14:30:00,61.75,61.75,61.59,61.62,32176.0,55.4893,55.4893,55.3455,55.3724,32176.0
2021-12-16 14:35:00,61.62,61.63,61.52,61.61,28805.0,55.3724,55.3814,55.2826,55.3635,28805.0
2021-12-16 14:40:00,61.62,61.65,61.51,61.52,20271.0,55.3724,55.3994,55.2736,55.2826,20271.0
2021-12-16 14:45:00,61.52,61.52,61.3,61.34,28041.0,55.2826,55.2826,55.0849,55.1208,28041.0
2021-12-16 14:50:00,61.36,61.38,61.25,61.25,19531.0,55.1388,55.1568,55.04,55.04,19531.0
2021-12-16 14:55:00,61.26,61.38,61.25,61.35,19921.0,55.0489,55.1568,55.04,55.1298,19921.0
2021-12-16 15:00:00,61.35,61.35,61.23,61.3,31858.0,55.1298,55.1298,55.022,55.0849,31858.0
2021-12-16 15:05:00,61.29,61.33,61.24,61.26,35587.0,55.0759,55.1118,55.031,55.0489,35587.0
2021-12-16 15:10:00,61.25,61.3,61.17,61.27,22707.0,55.04,55.0849,54.9681,55.0579,22707.0
2021-12-16 15:15:00,61.27,61.36,61.22,61.33,22502.0,55.0579,55.1388,55.013,55.1118,22502.0
2021-12-16 15:20:00,61.36,61.42,61.33,61.39,26952.0,55.1388,55.1927,55.1118,55.1658,26952.0
2021-12-16 15:25:00,61.39,61.61,61.37,61.6,33911.0,55.1658,55.3635,55.1478,55.3545,33911.0
2021-12-16 15:30:00,61.61,61.64,61.41,61.52,34273.0,55.3635,55.3904,55.1837,55.2826,34273.0
2021-12-16 15:35:00,61.51,61.57,61.42,61.54,34129.0,55.2736,55.3275,55.1927,55.3006,34129.0
2021-12-16 15:40:00,61.54,61.6,61.4,61.41,43311.0,55.3006,55.3545,55.1747,55.1837,43311.0
2021-12-16 15:45:00,61.41,61.44,61.29,61.3,61515.0,55.1837,55.2107,55.0759,55.0849,61515.0
2021-12-16 15:50:00,61.32,61.61,61.27,61.4,116551.0,55.1029,55.3635,55.0579,55.1747,116551.0
2021-12-16 15:55:00,61.41,61.46,61.36,61.38,210463.0,55.1837,55.2287,55.1388,55.1568,210463.0
2021-12-17 09:30:00,61.21,61.22,60.79,60.9,707529.0,55.004,55.013,54.6266,54.7254,707529.0
2021-12-17 09:35:00,60.86,60.88,60.67,60.76,30493.0,54.6895,54.7075,54.5188,54.5996,30493.0
2021-12-17 09:40:00,60.75,60.78,60.33,60.37,48176.0,54.5907,54.6176,54.2132,54.2492,48176.0
2021-12-17 09:45:00,60.38,60.48,60.15,60.27,48080.0,54.2582,54.348,54.0515,54.1593,48080.0
2021-12-17 09:50:00,60.33,60.36,60.14,60.16,35283.0,54.2132,54.2402,54.0425,54.0605,35283.0
2021-12-17 09:55:00,60.15,60.21,60.05,60.21,53334.0,54.0515,54.1054,53.9616,54.1054,53334.0
2021-12-17 10:00:00,60.18,60.18,60.0,60.1,49493.0,54.0784,54.0784,53.9167,54.0066,49493.0
2021-12-17 10:05:00,60.12,60.25,60.11,60.16,33930.0,54.0245,54.1413,54.0155,54.0605,33930.0
2021-12-17 10:10:00,60.14,60.18,59.94,60.0,57966.0,54.0425,54.0784,53.8628,53.9167,57966.0
2021-12-17 10:15:00,60.0,60.0,59.8,59.91,37499.0,53.9167,53.9167,53.737,53.8358,37499.0
2021-12-17 10:20:00,59.9,60.16,59.9,60.04,49659.0,53.8268,54.0605,53.8268,53.9526,49659.0
2021-12-17 10:25:00,60.05,60.06,59.95,59.97,44362.0,53.9616,53.9706,53.8718,53.8897,44362.0
2021-12-17 10:30:00,59.97,60.28,59.86,60.28,44801.0,53.8897,54.1683,53.7909,54.1683,44801.0
2021-12-17 10:35:00,60.26,60.37,60.2,60.2,38519.0,54.1503,54.2492,54.0964,54.0964,38519.0
2021-12-17 10:40:00,60.19,60.28,60.13,60.24,52622.0,54.0874,54.1683,54.0335,54.1324,52622.0
2021-12-17 10:45:00,60.24,60.46,60.23,60.38,49580.0,54.1324,54.3301,54.1234,54.2582,49580.0
2021-12-17 10:50:00,60.39,60.54,60.3,60.52,50505.0,54.2672,54.4019,54.1863,54.384,50505.0
2021-12-17 10:55:00,60.53,60.6,60.38,60.39,87389.0,54.393,54.4559,54.2582,54.2672,87389.0
2021-12-17 11:00:00,60.38,60.52,60.37,60.45,22575.0,54.2582,54.384,54.2492,54.3211,22575.0
2021-12-17 11:05:00,60.45,60.49,60.33,60.33,23055.0,54.3211,54.357,54.2132,54.2132,23055.0
2021-12-17 11:10:00,60.35,60.57,60.35,60.53,17330.0,54.2312,54.4289,54.2312,54.393,17330.0
2021-12-17 11:15:00,60.53,60.6,60.5,60.6,16298.0,54.393,54.4559,54.366,54.4559,16298.0
2021-12-17 11:20:00,60.61,60.68,60.56,60.62,16412.0,54.4648,54.5277,54.4199,54.4738,16412.0
2021-12-17 11:25:00,60.63,60.78,60.61,60.77,15237.0,54.4828,54.6176,54.4648,54.6086,15237.0
2021-12-17 11:30:00,60.78,60.86,60.75,60.79,22348.0,54.6176,54.6895,54.5907,54.6266,22348.0
2021-12-17 11:35:00,60.8,60.81,60.61,60.71,16859.0,54.6356,54.6446,54.4648,54.5547,16859.0
2021-12-17 11:40:00,60.7,60.72,60.58,60.58,18596.0,54.5457,54.5637,54.4379,54.4379,18596.0
2021-12-17 11:45:00,60.6,60.61,60.39,60.44,21519.0,54.4559,54.4648,54.2672,54.3121,21519.0
2021-12-17 11:50:00,60.45,60.53,60.41,60.41,10788.0,54.3211,54.393,54.2851,54.2851,10788.0
2021-12-17 11:55:00,60.41,60.44,60.27,60.37,19440.0,54.2851,54.3121,54.1593,54.2492,19440.0
2021-12-17 12:00:00,60.35,60.35,60.2,60.24,11964.0,54.2312,54.2312,54.0964,54.1324,11964.0
2021-12-17 12:05:00,60.24,60.27,60.14,60.14,11273.0,54.1324,54.1593,54.0425,54.0425,11273.0
2021-12-17 12:10:00,60.18,60.31,60.18,60.31,17284.0,54.0784,54.1953,54.0784,54.1953,17284.0
2021-12-17 12:15:00,60.3,60.32,60.18,60.19,15873.0,54.1863,54.2042,54.0784,54.0874,15873.0
2021-12-17 12:20:00,60.2,60.26,60.19,60.19,14039.0,54.0964,54.1503,54.0874,54.0874,14039.0
2021-12-17 12:25:00,60.19,60.22,60.11,60.22,16649.0,54.0874,54.1144,54.0155,54.1144,16649.0
2021-12-17 12:30:00,60.21,60.41,60.2,60.36,11686.0,54.1054,54.2851,54.0964,54.2402,11686.0
2021-12-17 12:35:00,60.35,60.39,60.29,60.34,20942.0,54.2312,54.2672,54.1773,54.2222,20942.0
2021-12-17 12:40:00,60.33,60.33,60.23,60.24,6340.0,54.2132,54.2132,54.1234,54.1324,6340.0
2021-12-17 12:45:00,60.25,60.31,60.25,60.31,14698.0,54.1413,54.1953,54.1413,54.1953,14698.0
2021-12-17 12:50:00,60.3,60.32,60.23,60.28,39745.0,54.1863,54.2042,54.1234,54.1683,39745.0
2021-12-17 12:55:00,60.27,60.31,60.21,60.25,17084.0,54.1593,54.1953,54.1054,54.1413,17084.0
2021-12-17 13:00:00,60.24,60.29,60.19,60.23,16550.0,54.1324,54.1773,54.0874,54.1234,16550.0
2021-12-17 13:05:00,60.22,60.24,60.15,60.2,16003.0,54.1144,54.1324,54.0515,54.0964,16003.0
2021-12-17 13:10:00,60.21,60.25,60.19,60.19,14129.0,54.1054,54.1413,54.0874,54.0874,14129.0
2021-12-17 13:15:00,60.19,60.22,60.14,60.22,23210.0,54.0874,54.1144,54.0425,54.1144,23210.0
2021-12-17 13:20:00,60.22,60.3,60.21,60.3,16212.0,54.1144,54.1863,54.1054,54.1863,16212.0
2021-12-17 13:25:00,60.29,60.37,60.28,60.36,11237.0,54.1773,54.2492,54.1683,54.2402,11237.0
2021-12-17 13:30:00,60.35,60.41,60.31,60.38,17941.0,54.2312,54.2851,54.1953,54.2582,17941.0
2021-12-17 13:35:00,60.38,60.47,60.37,60.44,15376.0,54.2582,54.339,54.2492,54.3121,15376.0
2021-12-17 13:40:00,60.44,60.52,60.39,60.49,21822.0,54.3121,54.384,54.2672,54.357,21822.0
2021-12-17 13:45:00,60.48,60.56,60.47,60.56,18480.0,54.348,54.4199,54.339,54.4199,18480.0
2021-12-17 13:50:00,60.56,60.58,60.5,60.51,15309.0,54.4199,54.4379,54.366,54.375,15309.0
2021-12-17 13:55:00,60.51,60.62,60.5,60.6,19004.0,54.375,54.4738,54.366,54.4559,19004.0
2021-12-17 14:00:00,60.6,60.62,60.45,60.47,26688.0,54.4559,54.4738,54.3211,54.339,26688.0
2021-12-17 14:05:00,60.47,60.53,60.46,60.48,13376.0,54.339,54.393,54.3301,54.348,13376.0
2021-12-17 14:10:00,60.48,60.5,60.42,60.43,14867.0,54.348,54.366,54.2941,54.3031,14867.0
2021-12-17 14:15:00,60.43,60.51,60.43,60.44,16979.0,54.3031,54.375,54.3031,54.3121,16979.0
2021-12-17 14:20:00,60.44,60.51,60.42,60.46,25819.0,54.3121,54.375,54.2941,54.3301,25819.0
2021-12-17 14:25:00,60.45,60.45,60.31,60.31,35791.0,54.3211,54.3211,54.1953,54.1953,35791.0
2021-12-17 14:30:00,60.32,60.38,60.25,60.25,34186.0,54.2042,54.2582,54.1413,54.1413,34186.0
2021-12-17 14:35:00,60.25,60.28,60.19,60.2,27729.0,54.1413,54.1683,54.0874,54.0964,27729.0
2021-12-17 14:40:00,60.2,60.28,60.2,60.26,23535.0,54.0964,54.1683,54.0964,54.1503,23535.0
2021-12-17 14:45:00,60.26,60.34,60.25,60.31,22925.0,54.1503,54.2222,54.1413,54.1953,22925.0
2021-12-17 14:50:00,60.3,60.31,60.2,60.2,25597.0,54.1863,54.1953,54.0964,54.0964,25597.0
2021-12-17 14:55:00,60.2,60.3,60.18,60.27,38897.0,54.0964,54.1863,54.0784,54.1593,38897.0
2021-12-17 15:00:00,60.27,60.37,60.25,60.29,23210.0,54.1593,54.2492,54.1413,54.1773,23210.0
2021-12-17 15:05:00,60.29,60.42,60.29,60.38,23401.0,54.1773,54.2941,54.1773,54.2582,23401.0
2021-12-17 15:10:00,60.37,60.37,60.27,60.27,30537.0,54.2492,54.2492,54.1593,54.1593,30537.0
2021-12-17 15:15:00,60.26,60.31,60.17,60.29,43666.0,54.1503,54.1953,54.0695,54.1773,43666.0
2021-12-17 15:20:00,60.29,60.43,60.29,60.4,28132.0,54.1773,54.3031,54.1773,54.2761,28132.0
2021-12-17 15:25:00,60.39,60.41,60.33,60.37,36929.0,54.2672,54.2851,54.2132,54.2492,36929.0
2021-12-17 15:30:00,60.38,60.41,60.29,60.35,42317.0,54.2582,54.2851,54.1773,54.2312,42317.0
2021-12-17 15:35:00,60.35,60.45,60.3,60.45,53187.0,54.2312,54.3211,54.1863,54.3211,53187.0
2021-12-17 15:40:00,60.45,60.54,60.41,60.48,43714.0,54.3211,54.4019,54.2851,54.348,43714.0
2021-12-17 15:45:00,60.48,60.53,60.29,60.31,48014.0,54.348,54.393,54.1773,54.1953,48014.0
2021-12-17 15:50:00,60.32,60.43,60.19,60.33,136924.0,54.2042,54.3031,54.0874,54.2132,136924.0
2021-12-17 15:55:00,60.34,60.44,60.2,60.22,310481.0,54.2222,54.3121,54.0964,54.1144,310481.0
2021-12-20 09:30:00,59.36,59.36,58.82,58.85,91722.0,53.3416,53.3416,52.8563,52.8833,91722.0
2021-12-20 09:35:00,58.85,59.15,58.72,58.73,43550.0,52.8833,53.1529,52.7665,52.7755,43550.0
2021-12-20 09:40:00,58.75,58.75,58.4,58.52,46472.0,52.7934,52.7934,52.4789,52.5867,46472.0
2021-12-20 09:45:00,58.52,58.66,58.42,58.44,34902.0,52.5867,52.7126,52.4969,52.5149,34902.0
2021-12-20 09:50:00,58.44,58.54,58.35,58.47,35022.0,52.5149,52.6047,52.434,52.5418,35022.0
2021-12-20 09:55:00,58.45,58.72,58.44,58.6,38171.0,52.5238,52.7665,52.5149,52.6586,38171.0
2021-12-20 10:00:00,58.61,58.77,58.5,58.67,36138.0,52.6676,52.8114,52.5688,52.7215,36138.0
2021-12-20 10:05:00,58.69,58.82,58.62,58.7,15215.0,52.7395,52.8563,52.6766,52.7485,15215.0
2021-12-20 10:10:00,58.7,58.7,58.53,58.53,39444.0,52.7485,52.7485,52.5957,52.5957,39444.0
2021-12-20 10:15:00,58.55,58.77,58.47,58.77,51002.0,52.6137,52.8114,52.5418,52.8114,51002.0
2021-12-20 10:20:00,58.76,58.84,58.53,58.56,73368.0,52.8024,52.8743,52.5957,52.6227,73368.0
2021-12-20 10:25:00,58.55,58.59,58.35,58.36,40354.0,52.6137,52.6497,52.434,52.443,40354.0
2021-12-20 10:30:00,58.37,58.37,58.15,58.18,46081.0,52.452,52.452,52.2543,52.2812,46081.0
2021-12-20 10:35:00,58.17,58.18,57.9,57.99,49110.0,52.2722,52.2812,52.0296,52.1105,49110.0
2021-12-20 10:40:00,57.98,58.04,57.83,57.89,47170.0,52.1015,52.1554,51.9667,52.0206,47170.0
2021-12-20 10:45:00,57.88,57.92,57.74,57.81,42306.0,52.0116,52.0476,51.8858,51.9487,42306.0
2021-12-20 10:50:00,57.81,57.84,57.66,57.68,84304.0,51.9487,51.9757,51.8139,51.8319,84304.0
2021-12-20 10:55:00,57.67,57.76,57.61,57.72,137224.0,51.8229,51.9038,51.769,51.8679,137224.0
2021-12-20 11:00:00,57.73,57.79,57.6,57.69,50285.0,51.8768,51.9308,51.76,51.8409,50285.0
2021-12-20 11:05:00,57.69,57.94,57.69,57.91,47925.0,51.8409,52.0656,51.8409,52.0386,47925.0
2021-12-20 11:10:00,57.9,57.92,57.71,57.71,49582.0,52.0296,52.0476,51.8589,51.8589,49582.0
2021-12-20 11:15:00,57.71,57.74,57.57,57.64,33545.0,51.8589,51.8858,51.7331,51.796,33545.0
2021-12-20 11:20:00,57.64,57.77,57.64,57.74,27323.0,51.796,51.9128,51.796,51.8858,27323.0
2021-12-20 11:25:00,57.73,57.74,57.62,57.66,34866.0,51.8768,51.8858,51.778,51.8139,34866.0
2021-12-20 11:30:00,57.66,57.86,57.66,57.83,45203.0,51.8139,51.9937,51.8139,51.9667,45203.0
2021-12-20 11:35:00,57.83,57.87,57.67,57.81,26382.0,51.9667,52.0027,51.8229,51.9487,26382.0
2021-12-20 11:40:00,57.82,57.91,57.77,57.91,23411.0,51.9577,52.0386,51.9128,52.0386,23411.0
2021-12-20 11:45:00,57.92,57.92,57.78,57.86,29347.0,52.0476,52.0476,51.9218,51.9937,29347.0
2021-12-20 11:50:00,57.87,58.07,57.86,57.99,36551.0,52.0027,52.1824,51.9937,52.1105,36551.0
2021-12-20 11:55:00,57.98,57.98,57.81,57.84,23883.0,52.1015,52.1015,51.9487,51.9757,23883.0
2021-12-20 12:00:00,57.84,57.84,57.74,57.8,26823.0,51.9757,51.9757,51.8858,51.9397,26823.0
2021-12-20 12:05:00,57.81,57.82,57.74,57.79,27536.0,51.9487,51.9577,51.8858,51.9308,27536.0
2021-12-20 12:10:00,57.79,57.86,57.78,57.78,34864.0,51.9308,51.9937,51.9218,51.9218,34864.0
2021-12-20 12:15:00,57.77,57.96,57.74,57.95,44807.0,51.9128,52.0835,51.8858,52.0745,44807.0
2021-12-20 12:20:00,57.95,57.97,57.86,57.86,25618.0,52.0745,52.0925,51.9937,51.9937,25618.0
2021-12-20 12:25:00,57.86,57.88,57.79,57.8,85305.0,51.9937,52.0116,51.9308,51.9397,85305.0
2021-12-20 12:30:00,57.8,57.81,57.64,57.66,42809.0,51.9397,51.9487,51.796,51.8139,42809.0
2021-12-20 12:35:00,57.66,57.84,57.65,57.84,25248.0,51.8139,51.9757,51.805,51.9757,25248.0
2021-12-20 12:40:00,57.85,57.94,57.82,57.91,19946.0,51.9847,52.0656,51.9577,52.0386,19946.0
2021-12-20 12:45:00,57.9,57.96,57.86,57.87,23956.0,52.0296,52.0835,51.9937,52.0027,23956.0
2021-12-20 12:50:00,57.87,57.92,57.84,57.87,14576.0,52.0027,52.0476,51.9757,52.0027,14576.0
2021-12-20 12:55:00,57.86,57.86,57.77,57.78,31543.0,51.9937,51.9937,51.9128,51.9218,31543.0
2021-12-20 13:00:00,57.78,57.81,57.73,57.74,27057.0,51.9218,51.9487,51.8768,51.8858,27057.0
2021-12-20 13:05:00,57.74,57.79,57.7,57.76,17720.0,51.8858,51.9308,51.8499,51.9038,17720.0
2021-12-20 13:10:00,57.76,57.81,57.72,57.8,22536.0,51.9038,51.9487,51.8679,51.9397,22536.0
2021-12-20 13:15:00,57.8,57.89,57.78,57.84,15881.0,51.9397,52.0206,51.9218,51.9757,15881.0
2021-12-20 13:20:00,57.84,57.93,57.8,57.88,26719.0,51.9757,52.0566,51.9397,52.0116,26719.0
2021-12-20 13:25:00,57.88,57.89,57.82,57.86,17931.0,52.0116,52.0206,51.9577,51.9937,17931.0
2021-12-20 13:30:00,57.86,57.86,57.75,57.76,19686.0,51.9937,51.9937,51.8948,51.9038,19686.0
2021-12-20 13:35:00,57.77,57.87,57.69,57.86,30332.0,51.9128,52.0027,51.8409,51.9937,30332.0
2021-12-20 13:40:00,57.87,58.04,57.86,58.0,28656.0,52.0027,52.1554,51.9937,52.1195,28656.0
2021-12-20 13:45:00,58.0,58.06,57.99,58.06,20939.0,52.1195,52.1734,52.1105,52.1734,20939.0
2021-12-20 13:50:00,58.07,58.15,58.03,58.14,26328.0,52.1824,52.2543,52.1464,52.2453,26328.0
2021-12-20 13:55:00,58.13,58.16,58.07,58.09,18606.0,52.2363,52.2632,52.1824,52.2003,18606.0
2021-12-20 14:00:00,58.1,58.2,58.09,58.18,32039.0,52.2093,52.2992,52.2003,52.2812,32039.0
2021-12-20 14:05:00,58.17,58.27,58.16,58.27,26081.0,52.2722,52.3621,52.2632,52.3621,26081.0
2021-12-20 14:10:00,58.26,58.27,58.14,58.16,34587.0,52.3531,52.3621,52.2453,52.2632,34587.0
2021-12-20 14:15:00,58.17,58.26,58.16,58.25,29814.0,52.2722,52.3531,52.2632,52.3441,29814.0
2021-12-20 14:20:00,58.25,58.34,58.24,58.28,22575.0,52.3441,52.425,52.3351,52.3711,22575.0
2021-12-20 14:25:00,58.28,58.29,58.18,58.24,33291.0,52.3711,52.3801,52.2812,52.3351,33291.0
2021-12-20 14:30:00,58.25,58.27,58.14,58.14,24331.0,52.3441,52.3621,52.2453,52.2453,24331.0
2021-12-20 14:35:00,58.14,58.17,58.09,58.1,40614.0,52.2453,52.2722,52.2003,52.2093,40614.0
2021-12-20 14:40:00,58.11,58.19,58.11,58.14,23388.0,52.2183,52.2902,52.2183,52.2453,23388.0
2021-12-20 14:45:00,58.15,58.16,58.07,58.1,21253.0,52.2543,52.2632,52.1824,52.2093,21253.0
2021-12-20 14:50:00,58.09,58.15,58.05,58.12,28592.0,52.2003,52.2543,52.1644,52.2273,28592.0
2021-12-20 14:55:00,58.11,58.19,58.06,58.09,46989.0,52.2183,52.2902,52.1734,52.2003,46989.0
2021-12-20 15:00:00,58.11,58.21,58.1,58.13,23843.0,52.2183,52.3082,52.2093,52.2363,23843.0
2021-12-20 15:05:00,58.13,58.19,58.06,58.13,23771.0,52.2363,52.2902,52.1734,52.2363,23771.0
2021-12-20 15:10:00,58.11,58.17,58.1,58.13,27714.0,52.2183,52.2722,52.2093,52.2363,27714.0
2021-12-20 15:15:00,58.13,58.22,58.09,58.18,29996.0,52.2363,52.3172,52.2003,52.2812,29996.0
2021-12-20 15:20:00,58.19,58.29,58.17,58.21,35536.0,52.2902,52.3801,52.2722,52.3082,35536.0
2021-12-20 15:25:00,58.22,58.42,58.21,58.37,41521.0,52.3172,52.4969,52.3082,52.452,41521.0
2021-12-20 15:30:00,58.37,58.37,58.22,58.27,48848.0,52.452,52.452,52.3172,52.3621,48848.0
2021-12-20 15:35:00,58.27,58.31,58.21,58.28,61272.0,52.3621,52.398,52.3082,52.3711,61272.0
2021-12-20 15:40:00,58.28,58.35,58.24,58.3,60625.0,52.3711,52.434,52.3351,52.3891,60625.0
2021-12-20 15:45:00,58.3,58.33,58.22,58.3,65435.0,52.3891,52.416,52.3172,52.3891,65435.0
2021-12-20 15:50:00,58.3,58.56,58.3,58.54,100845.0,52.3891,52.6227,52.3891,52.6047,100845.0
2021-12-20 15:55:00,58.54,58.68,58.51,58.59,273776.0,52.6047,52.7305,52.5778,52.6497,273776.0
2021-12-21 09:30:00,59.29,60.08,59.23,60.06,117830.0,53.2787,53.9886,53.2248,53.9706,117830.0
2021-12-21 09:35:00,60.07,60.4,60.03,60.4,69766.0,53.9796,54.2761,53.9437,54.2761,69766.0
2021-12-21 09:40:00,60.38,60.39,59.97,60.11,38166.0,54.2582,54.2672,53.8897,54.0155,38166.0
2021-12-21 09:45:00,60.1,60.34,60.01,60.21,34838.0,54.0066,54.2222,53.9257,54.1054,34838.0
2021-12-21 09:50:00,60.21,60.28,60.07,60.25,32281.0,54.1054,54.1683,53.9796,54.1413,32281.0
2021-12-21 09:55:00,60.27,60.4,60.21,60.39,35270.0,54.1593,54.2761,54.1054,54.2672,35270.0
2021-12-21 10:00:00,60.39,60.58,60.31,60.32,38823.0,54.2672,54.4379,54.1953,54.2042,38823.0
2021-12-21 10:05:00,60.31,60.45,60.27,60.44,49541.0,54.1953,54.3211,54.1593,54.3121,49541.0
2021-12-21 10:10:00,60.44,60.57,60.4,60.55,23392.0,54.3121,54.4289,54.2761,54.4109,23392.0
2021-12-21 10:15:00,60.57,60.64,60.54,60.61,24103.0,54.4289,54.4918,54.4019,54.4648,24103.0
2021-12-21 10:20:00,60.61,60.69,60.53,60.61,41565.0,54.4648,54.5367,54.393,54.4648,41565.0
2021-12-21 10:25:00,60.56,60.58,60.3,60.31,20920.0,54.4199,54.4379,54.1863,54.1953,20920.0
2021-12-21 10:30:00,60.31,60.48,60.31,60.44,11586.0,54.1953,54.348,54.1953,54.3121,11586.0
2021-12-21 10:35:00,60.45,60.47,60.32,60.4,25449.0,54.3211,54.339,54.2042,54.2761,25449.0
2021-12-21 10:40:00,60.4,60.6,60.37,60.56,14672.0,54.2761,54.4559,54.2492,54.4199,14672.0
2021-12-21 10:45:00,60.56,60.57,60.44,60.45,23652.0,54.4199,54.4289,54.3121,54.3211,23652.0
2021-12-21 10:50:00,60.45,60.53,60.44,60.48,16804.0,54.3211,54.393,54.3121,54.348,16804.0
2021-12-21 10:55:00,60.47,60.51,60.28,60.29,39357.0,54.339,54.375,54.1683,54.1773,39357.0
2021-12-21 11:00:00,60.31,60.49,60.28,60.49,22460.0,54.1953,54.357,54.1683,54.357,22460.0
2021-12-21 11:05:00,60.5,60.58,60.5,60.58,18743.0,54.366,54.4379,54.366,54.4379,18743.0
2021-12-21 11:10:00,60.58,60.6,60.49,60.53,34303.0,54.4379,54.4559,54.357,54.393,34303.0
2021-12-21 11:15:00,60.54,60.63,60.48,60.59,23535.0,54.4019,54.4828,54.348,54.4469,23535.0
2021-12-21 11:20:00,60.6,60.69,60.6,60.66,27998.0,54.4559,54.5367,54.4559,54.5098,27998.0
2021-12-21 11:25:00,60.66,60.7,60.62,60.63,17797.0,54.5098,54.5457,54.4738,54.4828,17797.0
2021-12-21 11:30:00,60.64,60.66,60.51,60.52,16701.0,54.4918,54.5098,54.375,54.384,16701.0
2021-12-21 11:35:00,60.52,60.66,60.51,60.64,12879.0,54.384,54.5098,54.375,54.4918,12879.0
2021-12-21 11:40:00,60.65,60.77,60.65,60.77,15831.0,54.5008,54.6086,54.5008,54.6086,15831.0
2021-12-21 11:45:00,60.77,60.78,60.66,60.68,25548.0,54.6086,54.6176,54.5098,54.5277,25548.0
2021-12-21 11:50:00,60.69,60.7,60.58,60.62,34941.0,54.5367,54.5457,54.4379,54.4738,34941.0
2021-12-21 11:55:00,60.62,60.66,60.58,60.62,31668.0,54.4738,54.5098,54.4379,54.4738,31668.0
2021-12-21 12:00:00,60.63,60.7,60.62,60.65,38746.0,54.4828,54.5457,54.4738,54.5008,38746.0
2021-12-21 12:05:00,60.64,60.67,60.63,60.63,34272.0,54.4918,54.5188,54.4828,54.4828,34272.0
2021-12-21 12:10:00,60.65,60.73,60.62,60.72,34416.0,54.5008,54.5727,54.4738,54.5637,34416.0
2021-12-21 12:15:00,60.7,60.76,60.65,60.69,29994.0,54.5457,54.5996,54.5008,54.5367,29994.0
2021-12-21 12:20:00,60.7,60.7,60.62,60.67,16445.0,54.5457,54.5457,54.4738,54.5188,16445.0
2021-12-21 12:25:00,60.66,60.68,60.62,60.66,16719.0,54.5098,54.5277,54.4738,54.5098,16719.0
2021-12-21 12:30:00,60.67,60.7,60.64,60.67,11743.0,54.5188,54.5457,54.4918,54.5188,11743.0
2021-12-21 12:35:00,60.66,60.76,60.65,60.75,10469.0,54.5098,54.5996,54.5008,54.5907,10469.0
2021-12-21 12:40:00,60.74,60.77,60.68,60.68,8011.0,54.5817,54.6086,54.5277,54.5277,8011.0
2021-12-21 12:45:00,60.69,60.78,60.67,60.77,15924.0,54.5367,54.6176,54.5188,54.6086,15924.0
2021-12-21 12:50:00,60.77,60.85,60.76,60.82,15668.0,54.6086,54.6805,54.5996,54.6536,15668.0
2021-12-21 12:55:00,60.82,60.89,60.82,60.88,13233.0,54.6536,54.7165,54.6536,54.7075,13233.0
2021-12-21 13:00:00,60.86,60.88,60.82,60.84,15820.0,54.6895,54.7075,54.6536,54.6715,15820.0
2021-12-21 13:05:00,60.84,60.88,60.82,60.87,11803.0,54.6715,54.7075,54.6536,54.6985,11803.0
2021-12-21 13:10:00,60.86,60.9,60.84,60.86,9797.0,54.6895,54.7254,54.6715,54.6895,9797.0
2021-12-21 13:15:00,60.85,60.91,60.82,60.87,9062.0,54.6805,54.7344,54.6536,54.6985,9062.0
2021-12-21 13:20:00,60.87,60.92,60.83,60.85,13071.0,54.6985,54.7434,54.6625,54.6805,13071.0
2021-12-21 13:25:00,60.85,60.87,60.79,60.82,15151.0,54.6805,54.6985,54.6266,54.6536,15151.0
2021-12-21 13:30:00,60.82,60.82,60.71,60.82,65370.0,54.6536,54.6536,54.5547,54.6536,65370.0
2021-12-21 13:35:00,60.83,60.87,60.8,60.85,26731.0,54.6625,54.6985,54.6356,54.6805,26731.0
2021-12-21 13:40:00,60.84,60.89,60.82,60.85,16316.0,54.6715,54.7165,54.6536,54.6805,16316.0
2021-12-21 13:45:00,60.84,60.85,60.8,60.8,16835.0,54.6715,54.6805,54.6356,54.6356,16835.0
2021-12-21 13:50:00,60.8,60.81,60.75,60.79,19478.0,54.6356,54.6446,54.5907,54.6266,19478.0
2021-12-21 13:55:00,60.8,60.83,60.75,60.77,17239.0,54.6356,54.6625,54.5907,54.6086,17239.0
2021-12-21 14:00:00,60.77,60.79,60.74,60.76,13309.0,54.6086,54.6266,54.5817,54.5996,13309.0
2021-12-21 14:05:00,60.75,60.77,60.65,60.66,20062.0,54.5907,54.6086,54.5008,54.5098,20062.0
2021-12-21 14:10:00,60.67,60.67,60.61,60.64,19603.0,54.5188,54.5188,54.4648,54.4918,19603.0
2021-12-21 14:15:00,60.63,60.7,60.62,60.68,18469.0,54.4828,54.5457,54.4738,54.5277,18469.0
2021-12-21 14:20:00,60.68,60.72,60.64,60.66,16318.0,54.5277,54.5637,54.4918,54.5098,16318.0
2021-12-21 14:25:00,60.66,60.68,60.62,60.66,22015.0,54.5098,54.5277,54.4738,54.5098,22015.0
2021-12-21 14:30:00,60.65,60.7,60.64,60.68,20928.0,54.5008,54.5457,54.4918,54.5277,20928.0
2021-12-21 14:35:00,60.67,60.67,60.52,60.52,19031.0,54.5188,54.5188,54.384,54.384,19031.0
2021-12-21 14:40:00,60.52,60.52,60.45,60.46,22074.0,54.384,54.384,54.3211,54.3301,22074.0
2021-12-21 14:45:00,60.46,60.51,60.4,60.41,23910.0,54.3301,54.375,54.2761,54.2851,23910.0
2021-12-21 14:50:00,60.43,60.45,60.31,60.33,20960.0,54.3031,54.3211,54.1953,54.2132,20960.0
2021-12-21 14:55:00,60.33,60.39,60.3,60.37,31497.0,54.2132,54.2672,54.1863,54.2492,31497.0
2021-12-21 15:00:00,60.36,60.37,60.32,60.35,30647.0,54.2402,54.2492,54.2042,54.2312,30647.0
2021-12-21 15:05:00,60.36,60.36,60.28,60.29,29805.0,54.2402,54.2402,54.1683,54.1773,29805.0
2021-12-21 15:10:00,60.29,60.42,60.28,60.42,34135.0,54.1773,54.2941,54.1683,54.2941,34135.0
2021-12-21 15:15:00,60.42,60.47,60.39,60.47,29900.0,54.2941,54.339,54.2672,54.339,29900.0
2021-12-21 15:20:00,60.47,60.51,60.43,60.46,26985.0,54.339,54.375,54.3031,54.3301,26985.0
2021-12-21 15:25:00,60.46,60.48,60.36,60.37,25059.0,54.3301,54.348,54.2402,54.2492,25059.0
2021-12-21 15:30:00,60.37,60.43,60.34,60.34,51915.0,54.2492,54.3031,54.2222,54.2222,51915.0
2021-12-21 15:35:00,60.35,60.39,60.33,60.33,47603.0,54.2312,54.2672,54.2132,54.2132,47603.0
2021-12-21 15:40:00,60.34,60.36,60.22,60.23,54216.0,54.2222,54.2402,54.1144,54.1234,54216.0
2021-12-21 15:45:00,60.23,60.23,60.14,60.18,62796.0,54.1234,54.1234,54.0425,54.0784,62796.0
2021-12-21 15:50:00,60.16,60.29,60.14,60.29,137712.0,54.0605,54.1773,54.0425,54.1773,137712.0
2021-12-21 15:55:00,60.27,60.35,60.26,60.33,252197.0,54.1593,54.2312,54.1503,54.2132,252197.0
2021-12-22 09:30:00,60.27,60.63,60.18,60.44,64519.0,54.1593,54.4828,54.0784,54.3121,64519.0
2021-12-22 09:35:00,60.46,60.77,60.41,60.66,29940.0,54.3301,54.6086,54.2851,54.5098,29940.0
2021-12-22 09:40:00,60.68,60.75,60.58,60.67,32257.0,54.5277,54.5907,54.4379,54.5188,32257.0
2021-12-22 09:45:00,60.65,60.65,60.41,60.43,30137.0,54.5008,54.5008,54.2851,54.3031,30137.0
2021-12-22 09:50:00,60.44,60.53,60.32,60.49,22516.0,54.3121,54.393,54.2042,54.357,22516.0
2021-12-22 09:55:00,60.52,60.69,60.48,60.67,21376.0,54.384,54.5367,54.348,54.5188,21376.0
2021-12-22 10:00:00,60.69,60.98,60.64,60.96,22813.0,54.5367,54.7973,54.4918,54.7794,22813.0
2021-12-22 10:05:00,60.93,60.97,60.78,60.79,32285.0,54.7524,54.7883,54.6176,54.6266,32285.0
2021-12-22 10:10:00,60.8,60.99,60.8,60.98,23217.0,54.6356,54.8063,54.6356,54.7973,23217.0
2021-12-22 10:15:00,60.98,61.06,60.93,60.93,21511.0,54.7973,54.8692,54.7524,54.7524,21511.0
2021-12-22 10:20:00,60.93,60.96,60.87,60.92,20970.0,54.7524,54.7794,54.6985,54.7434,20970.0
2021-12-22 10:25:00,60.87,61.03,60.87,61.0,26501.0,54.6985,54.8423,54.6985,54.8153,26501.0
2021-12-22 10:30:00,61.0,61.04,60.87,60.91,18289.0,54.8153,54.8512,54.6985,54.7344,18289.0
2021-12-22 10:35:00,60.93,61.01,60.84,60.98,100458.0,54.7524,54.8243,54.6715,54.7973,100458.0
2021-12-22 10:40:00,60.99,61.04,60.9,60.97,35667.0,54.8063,54.8512,54.7254,54.7883,35667.0
2021-12-22 10:45:00,60.99,61.02,60.89,60.93,15458.0,54.8063,54.8333,54.7165,54.7524,15458.0
2021-12-22 10:50:00,60.93,61.0,60.92,60.97,20950.0,54.7524,54.8153,54.7434,54.7883,20950.0
2021-12-22 10:55:00,60.98,60.99,60.89,60.95,36417.0,54.7973,54.8063,54.7165,54.7704,36417.0
2021-12-22 11:00:00,60.96,60.99,60.89,60.95,23958.0,54.7794,54.8063,54.7165,54.7704,23958.0
2021-12-22 11:05:00,60.94,60.98,60.91,60.91,19334.0,54.7614,54.7973,54.7344,54.7344,19334.0
2021-12-22 11:10:00,60.91,61.04,60.91,61.03,15272.0,54.7344,54.8512,54.7344,54.8423,15272.0
2021-12-22 11:15:00,61.02,61.02,60.91,60.98,20113.0,54.8333,54.8333,54.7344,54.7973,20113.0
2021-12-22 11:20:00,60.98,61.0,60.92,60.98,16435.0,54.7973,54.8153,54.7434,54.7973,16435.0
2021-12-22 11:25:00,60.97,61.04,60.95,61.01,24781.0,54.7883,54.8512,54.7704,54.8243,24781.0
2021-12-22 11:30:00,61.01,61.07,60.97,61.07,20249.0,54.8243,54.8782,54.7883,54.8782,20249.0
2021-12-22 11:35:00,61.08,61.1,61.0,61.02,15883.0,54.8872,54.9052,54.8153,54.8333,15883.0
2021-12-22 11:40:00,61.02,61.02,60.91,60.91,17365.0,54.8333,54.8333,54.7344,54.7344,17365.0
2021-12-22 11:45:00,60.91,60.96,60.85,60.95,12619.0,54.7344,54.7794,54.6805,54.7704,12619.0
2021-12-22 11:50:00,60.95,60.95,60.88,60.88,14976.0,54.7704,54.7704,54.7075,54.7075,14976.0
2021-12-22 11:55:00,60.9,60.94,60.86,60.94,11890.0,54.7254,54.7614,54.6895,54.7614,11890.0
2021-12-22 12:00:00,60.93,60.94,60.88,60.9,12876.0,54.7524,54.7614,54.7075,54.7254,12876.0
2021-12-22 12:05:00,60.9,60.97,60.89,60.97,13456.0,54.7254,54.7883,54.7165,54.7883,13456.0
2021-12-22 12:10:00,60.96,61.0,60.87,60.9,26286.0,54.7794,54.8153,54.6985,54.7254,26286.0
2021-12-22 12:15:00,60.91,60.92,60.86,60.9,10873.0,54.7344,54.7434,54.6895,54.7254,10873.0
2021-12-22 12:20:00,60.89,60.91,60.85,60.85,11519.0,54.7165,54.7344,54.6805,54.6805,11519.0
2021-12-22 12:25:00,60.87,60.94,60.86,60.92,12917.0,54.6985,54.7614,54.6895,54.7434,12917.0
2021-12-22 12:30:00,60.92,60.94,60.9,60.9,8301.0,54.7434,54.7614,54.7254,54.7254,8301.0
2021-12-22 12:35:00,60.9,60.93,60.87,60.93,12191.0,54.7254,54.7524,54.6985,54.7524,12191.0
2021-12-22 12:40:00,60.93,60.96,60.9,60.95,21199.0,54.7524,54.7794,54.7254,54.7704,21199.0
2021-12-22 12:45:00,60.97,60.98,60.96,60.97,7237.0,54.7883,54.7973,54.7794,54.7883,7237.0
2021-12-22 12:50:00,60.97,61.03,60.96,61.02,11140.0,54.7883,54.8423,54.7794,54.8333,11140.0
2021-12-22 12:55:00,61.02,61.06,61.02,61.05,11045.0,54.8333,54.8692,54.8333,54.8602,11045.0
2021-12-22 13:00:00,61.05,61.05,60.99,60.99,13407.0,54.8602,54.8602,54.8063,54.8063,13407.0
2021-12-22 13:05:00,61.0,61.01,60.96,61.0,10474.0,54.8153,54.8243,54.7794,54.8153,10474.0
2021-12-22 13:10:00,61.03,61.1,61.0,61.08,9425.0,54.8423,54.9052,54.8153,54.8872,9425.0
2021-12-22 13:15:00,61.08,61.1,61.06,61.1,12277.0,54.8872,54.9052,54.8692,54.9052,12277.0
2021-12-22 13:20:00,61.1,61.11,61.06,61.08,5826.0,54.9052,54.9142,54.8692,54.8872,5826.0
2021-12-22 13:25:00,61.09,61.16,61.09,61.14,17432.0,54.8962,54.9591,54.8962,54.9411,17432.0
2021-12-22 13:30:00,61.13,61.14,61.03,61.03,16362.0,54.9321,54.9411,54.8423,54.8423,16362.0
2021-12-22 13:35:00,61.03,61.1,61.02,61.08,10302.0,54.8423,54.9052,54.8333,54.8872,10302.0
2021-12-22 13:40:00,61.09,61.13,61.08,61.1,10026.0,54.8962,54.9321,54.8872,54.9052,10026.0
2021-12-22 13:45:00,61.09,61.12,61.07,61.11,9434.0,54.8962,54.9231,54.8782,54.9142,9434.0
2021-12-22 13:50:00,61.11,61.12,61.07,61.1,12261.0,54.9142,54.9231,54.8782,54.9052,12261.0
2021-12-22 13:55:00,61.1,61.14,61.03,61.04,16242.0,54.9052,54.9411,54.8423,54.8512,16242.0
2021-12-22 14:00:00,61.04,61.04,60.97,60.99,15275.0,54.8512,54.8512,54.7883,54.8063,15275.0
2021-12-22 14:05:00,60.98,61.03,60.96,61.01,19283.0,54.7973,54.8423,54.7794,54.8243,19283.0
2021-12-22 14:10:00,61.03,61.09,61.01,61.05,16789.0,54.8423,54.8962,54.8243,54.8602,16789.0
2021-12-22 14:15:00,61.05,61.07,61.01,61.05,15754.0,54.8602,54.8782,54.8243,54.8602,15754.0
2021-12-22 14:20:00,61.05,61.06,61.0,61.0,25263.0,54.8602,54.8692,54.8153,54.8153,25263.0
2021-12-22 14:25:00,61.0,61.0,60.9,60.93,15221.0,54.8153,54.8153,54.7254,54.7524,15221.0
2021-12-22 14:30:00,60.93,60.95,60.86,60.87,47211.0,54.7524,54.7704,54.6895,54.6985,47211.0
2021-12-22 14:35:00,60.87,60.92,60.85,60.89,19364.0,54.6985,54.7434,54.6805,54.7165,19364.0
2021-12-22 14:40:00,60.89,60.9,60.82,60.82,16428.0,54.7165,54.7254,54.6536,54.6536,16428.0
2021-12-22 14:45:00,60.82,60.89,60.82,60.88,19156.0,54.6536,54.7165,54.6536,54.7075,19156.0
2021-12-22 14:50:00,60.88,60.89,60.83,60.85,18499.0,54.7075,54.7165,54.6625,54.6805,18499.0
2021-12-22 14:55:00,60.84,60.85,60.77,60.78,18836.0,54.6715,54.6805,54.6086,54.6176,18836.0
2021-12-22 15:00:00,60.78,60.82,60.76,60.79,21733.0,54.6176,54.6536,54.5996,54.6266,21733.0
2021-12-22 15:05:00,60.8,60.83,60.79,60.82,22896.0,54.6356,54.6625,54.6266,54.6536,22896.0
2021-12-22 15:10:00,60.8,60.87,60.79,60.87,21726.0,54.6356,54.6985,54.6266,54.6985,21726.0
2021-12-22 15:15:00,60.85,60.86,60.79,60.81,46093.0,54.6805,54.6895,54.6266,54.6446,46093.0
2021-12-22 15:20:00,60.8,60.87,60.78,60.85,18057.0,54.6356,54.6985,54.6176,54.6805,18057.0
2021-12-22 15:25:00,60.86,60.93,60.85,60.85,21573.0,54.6895,54.7524,54.6805,54.6805,21573.0
2021-12-22 15:30:00,60.85,60.95,60.83,60.9,29750.0,54.6805,54.7704,54.6625,54.7254,29750.0
2021-12-22 15:35:00,60.9,60.93,60.88,60.92,31412.0,54.7254,54.7524,54.7075,54.7434,31412.0
2021-12-22 15:40:00,60.92,60.94,60.89,60.9,33727.0,54.7434,54.7614,54.7165,54.7254,33727.0
2021-12-22 15:45:00,60.89,60.92,60.83,60.87,44371.0,54.7165,54.7434,54.6625,54.6985,44371.0
2021-12-22 15:50:00,60.86,60.96,60.85,60.86,79880.0,54.6895,54.7794,54.6805,54.6895,79880.0
2021-12-22 15:55:00,60.86,60.91,60.85,60.89,175049.0,54.6895,54.7344,54.6805,54.7165,175049.0
2021-12-23 09:30:00,61.23,61.86,61.23,61.83,79430.0,55.022,55.5881,55.022,55.5612,79430.0
2021-12-23 09:35:00,61.83,61.98,61.69,61.94,35980.0,55.5612,55.6959,55.4353,55.66,35980.0
2021-12-23 09:40:00,61.93,62.03,61.81,62.02,25745.0,55.651,55.7409,55.5432,55.7319,25745.0
2021-12-23 09:45:00,62.0,62.02,61.85,61.92,29459.0,55.7139,55.7319,55.5791,55.642,29459.0
2021-12-23 09:50:00,61.93,62.04,61.9,62.0,30461.0,55.651,55.7499,55.6241,55.7139,30461.0
2021-12-23 09:55:00,62.0,62.0,61.89,61.9,21831.0,55.7139,55.7139,55.6151,55.6241,21831.0
2021-12-23 10:00:00,61.89,61.89,61.75,61.77,27662.0,55.6151,55.6151,55.4893,55.5072,27662.0
2021-12-23 10:05:00,61.79,61.92,61.79,61.9,20241.0,55.5252,55.642,55.5252,55.6241,20241.0
2021-12-23 10:10:00,61.9,61.99,61.88,61.94,21409.0,55.6241,55.7049,55.6061,55.66,21409.0
2021-12-23 10:15:00,61.95,61.96,61.86,61.88,28291.0,55.669,55.678,55.5881,55.6061,28291.0
2021-12-23 10:20:00,61.88,61.92,61.81,61.89,22636.0,55.6061,55.642,55.5432,55.6151,22636.0
2021-12-23 10:25:00,61.89,61.89,61.79,61.81,27878.0,55.6151,55.6151,55.5252,55.5432,27878.0
2021-12-23 10:30:00,61.82,61.88,61.75,61.77,33434.0,55.5522,55.6061,55.4893,55.5072,33434.0
2021-12-23 10:35:00,61.78,61.94,61.78,61.87,34103.0,55.5162,55.66,55.5162,55.5971,34103.0
2021-12-23 10:40:00,61.87,61.95,61.85,61.93,46250.0,55.5971,55.669,55.5791,55.651,46250.0
2021-12-23 10:45:00,61.94,61.98,61.86,61.97,15875.0,55.66,55.6959,55.5881,55.687,15875.0
2021-12-23 10:50:00,61.96,61.99,61.88,61.88,25870.0,55.678,55.7049,55.6061,55.6061,25870.0
2021-12-23 10:55:00,61.89,61.95,61.85,61.93,15278.0,55.6151,55.669,55.5791,55.651,15278.0
2021-12-23 11:00:00,61.93,61.99,61.89,61.97,25641.0,55.651,55.7049,55.6151,55.687,25641.0
2021-12-23 11:05:00,61.96,62.01,61.94,61.97,15791.0,55.678,55.7229,55.66,55.687,15791.0
2021-12-23 11:10:00,61.97,62.02,61.96,62.0,27167.0,55.687,55.7319,55.678,55.7139,27167.0
2021-12-23 11:15:00,62.02,62.09,62.01,62.08,36592.0,55.7319,55.7948,55.7229,55.7858,36592.0
2021-12-23 11:20:00,62.08,62.12,62.01,62.05,19194.0,55.7858,55.8217,55.7229,55.7588,19194.0
2021-12-23 11:25:00,62.06,62.12,62.04,62.05,15353.0,55.7678,55.8217,55.7499,55.7588,15353.0
2021-12-23 11:30:00,62.06,62.09,62.01,62.02,11927.0,55.7678,55.7948,55.7229,55.7319,11927.0
2021-12-23 11:35:00,62.02,62.02,61.95,61.95,14517.0,55.7319,55.7319,55.669,55.669,14517.0
2021-12-23 11:40:00,61.96,62.02,61.96,61.98,19477.0,55.678,55.7319,55.678,55.6959,19477.0
2021-12-23 11:45:00,61.98,62.01,61.95,61.96,15055.0,55.6959,55.7229,55.669,55.678,15055.0
2021-12-23 11:50:00,61.95,62.01,61.92,61.94,21754.0,55.669,55.7229,55.642,55.66,21754.0
2021-12-23 11:55:00,61.94,61.97,61.91,61.93,17768.0,55.66,55.687,55.633,55.651,17768.0
2021-12-23 12:00:00,61.92,61.95,61.9,61.94,16659.0,55.642,55.669,55.6241,55.66,16659.0
2021-12-23 12:05:00,61.93,61.96,61.9,61.91,16580.0,55.651,55.678,55.6241,55.633,16580.0
2021-12-23 12:10:00,61.9,61.95,61.89,61.94,10498.0,55.6241,55.669,55.6151,55.66,10498.0
2021-12-23 12:15:00,61.94,61.95,61.91,61.94,19707.0,55.66,55.669,55.633,55.66,19707.0
2021-12-23 12:20:00,61.94,61.99,61.94,61.98,14172.0,55.66,55.7049,55.66,55.6959,14172.0
2021-12-23 12:25:00,61.98,62.04,61.98,62.03,17335.0,55.6959,55.7499,55.6959,55.7409,17335.0
2021-12-23 12:30:00,62.03,62.06,62.01,62.02,14169.0,55.7409,55.7678,55.7229,55.7319,14169.0
2021-12-23 12:35:00,62.02,62.06,62.0,62.02,12556.0,55.7319,55.7678,55.7139,55.7319,12556.0
2021-12-23 12:40:00,62.03,62.09,62.01,62.02,31539.0,55.7409,55.7948,55.7229,55.7319,31539.0
2021-12-23 12:45:00,62.01,62.02,61.95,61.96,12901.0,55.7229,55.7319,55.669,55.678,12901.0
2021-12-23 12:50:00,61.96,61.97,61.94,61.95,15773.0,55.678,55.687,55.66,55.669,15773.0
2021-12-23 12:55:00,61.94,61.95,61.87,61.87,11980.0,55.66,55.669,55.5971,55.5971,11980.0
2021-12-23 13:00:00,61.88,61.9,61.83,61.83,11191.0,55.6061,55.6241,55.5612,55.5612,11191.0
2021-12-23 13:05:00,61.84,61.87,61.83,61.85,14730.0,55.5701,55.5971,55.5612,55.5791,14730.0
2021-12-23 13:10:00,61.85,61.92,61.84,61.88,15106.0,55.5791,55.642,55.5701,55.6061,15106.0
2021-12-23 13:15:00,61.88,61.89,61.84,61.87,9160.0,55.6061,55.6151,55.5701,55.5971,9160.0
2021-12-23 13:20:00,61.87,61.92,61.87,61.9,19736.0,55.5971,55.642,55.5971,55.6241,19736.0
2021-12-23 13:25:00,61.9,61.97,61.88,61.92,12296.0,55.6241,55.687,55.6061,55.642,12296.0
2021-12-23 13:30:00,61.93,61.93,61.89,61.9,12339.0,55.651,55.651,55.6151,55.6241,12339.0
2021-12-23 13:35:00,61.9,61.93,61.9,61.92,10130.0,55.6241,55.651,55.6241,55.642,10130.0
2021-12-23 13:40:00,61.93,61.93,61.88,61.9,10998.0,55.651,55.651,55.6061,55.6241,10998.0
2021-12-23 13:45:00,61.89,61.94,61.89,61.94,13166.0,55.6151,55.66,55.6151,55.66,13166.0
2021-12-23 13:50:00,61.95,61.95,61.91,61.94,12300.0,55.669,55.669,55.633,55.66,12300.0
2021-12-23 13:55:00,61.94,61.98,61.93,61.97,16204.0,55.66,55.6959,55.651,55.687,16204.0
2021-12-23 14:00:00,61.96,61.98,61.94,61.95,8664.0,55.678,55.6959,55.66,55.669,8664.0
2021-12-23 14:05:00,61.97,62.0,61.97,61.97,10430.0,55.687,55.7139,55.687,55.687,10430.0
2021-12-23 14:10:00,61.98,62.02,61.98,61.98,17735.0,55.6959,55.7319,55.6959,55.6959,17735.0
2021-12-23 14:15:00,61.97,62.02,61.94,62.0,9408.0,55.687,55.7319,55.66,55.7139,9408.0
2021-12-23 14:20:00,62.0,62.07,62.0,62.06,21855.0,55.7139,55.7768,55.7139,55.7678,21855.0
2021-12-23 14:25:00,62.05,62.1,62.04,62.05,15914.0,55.7588,55.8038,55.7499,55.7588,15914.0
2021-12-23 14:30:00,62.05,62.05,62.01,62.02,16263.0,55.7588,55.7588,55.7229,55.7319,16263.0
2021-12-23 14:35:00,62.02,62.04,61.97,62.0,26960.0,55.7319,55.7499,55.687,55.7139,26960.0
2021-12-23 14:40:00,61.99,62.0,61.94,61.97,11576.0,55.7049,55.7139,55.66,55.687,11576.0
2021-12-23 14:45:00,61.96,61.99,61.96,61.99,10342.0,55.678,55.7049,55.678,55.7049,10342.0
2021-12-23 14:50:00,61.99,62.04,61.97,62.03,16473.0,55.7049,55.7499,55.687,55.7409,16473.0
2021-12-23 14:55:00,62.04,62.07,62.01,62.01,16333.0,55.7499,55.7768,55.7229,55.7229,16333.0
2021-12-23 15:00:00,62.02,62.03,61.97,61.97,16384.0,55.7319,55.7409,55.687,55.687,16384.0
2021-12-23 15:05:00,61.97,62.02,61.96,61.98,20876.0,55.687,55.7319,55.678,55.6959,20876.0
2021-12-23 15:10:00,61.98,62.04,61.98,62.03,18440.0,55.6959,55.7499,55.6959,55.7409,18440.0
2021-12-23 15:15:00,62.04,62.05,61.89,61.89,20005.0,55.7499,55.7588,55.6151,55.6151,20005.0
2021-12-23 15:20:00,61.9,61.98,61.89,61.94,22786.0,55.6241,55.6959,55.6151,55.66,22786.0
2021-12-23 15:25:00,61.94,62.02,61.91,62.02,19529.0,55.66,55.7319,55.633,55.7319,19529.0
2021-12-23 15:30:00,62.03,62.04,61.95,61.98,35902.0,55.7409,55.7499,55.669,55.6959,35902.0
2021-12-23 15:35:00,61.98,62.09,61.97,62.01,38395.0,55.6959,55.7948,55.687,55.7229,38395.0
2021-12-23 15:40:00,62.01,62.01,61.95,61.98,28193.0,55.7229,55.7229,55.669,55.6959,28193.0
2021-12-23 15:45:00,61.98,62.03,61.97,62.01,45475.0,55.6959,55.7409,55.687,55.7229,45475.0
2021-12-23 15:50:00,62.01,62.06,61.97,61.98,75016.0,55.7229,55.7678,55.687,55.6959,75016.0
2021-12-23 15:55:00,61.98,61.99,61.76,61.78,246125.0,55.6959,55.7049,55.4982,55.5162,246125.0
2021-12-27 09:30:00,61.96,62.18,61.85,61.85,58006.0,55.678,55.8757,55.5791,55.5791,58006.0
2021-12-27 09:35:00,61.82,61.84,61.63,61.76,33457.0,55.5522,55.5701,55.3814,55.4982,33457.0
2021-12-27 09:40:00,61.77,62.05,61.77,62.01,28924.0,55.5072,55.7588,55.5072,55.7229,28924.0
2021-12-27 09:45:00,62.02,62.19,61.97,62.18,37880.0,55.7319,55.8847,55.687,55.8757,37880.0
2021-12-27 09:50:00,62.19,62.21,62.04,62.04,21708.0,55.8847,55.9026,55.7499,55.7499,21708.0
2021-12-27 09:55:00,62.0,62.01,61.81,61.92,30354.0,55.7139,55.7229,55.5432,55.642,30354.0
2021-12-27 10:00:00,61.92,61.95,61.84,61.93,38031.0,55.642,55.669,55.5701,55.651,38031.0
2021-12-27 10:05:00,61.94,62.05,61.89,62.05,21984.0,55.66,55.7588,55.6151,55.7588,21984.0
2021-12-27 10:10:00,62.03,62.19,61.99,62.18,25719.0,55.7409,55.8847,55.7049,55.8757,25719.0
2021-12-27 10:15:00,62.18,62.22,62.13,62.18,23475.0,55.8757,55.9116,55.8307,55.8757,23475.0
2021-12-27 10:20:00,62.18,62.25,62.16,62.25,19293.0,55.8757,55.9386,55.8577,55.9386,19293.0
2021-12-27 10:25:00,62.23,62.3,62.15,62.29,13341.0,55.9206,55.9835,55.8487,55.9745,13341.0
2021-12-27 10:30:00,62.28,62.28,62.19,62.22,12705.0,55.9655,55.9655,55.8847,55.9116,12705.0
2021-12-27 10:35:00,62.23,62.23,62.13,62.19,19798.0,55.9206,55.9206,55.8307,55.8847,19798.0
2021-12-27 10:40:00,62.19,62.23,62.15,62.19,22895.0,55.8847,55.9206,55.8487,55.8847,22895.0
2021-12-27 10:45:00,62.2,62.3,62.17,62.3,21578.0,55.8936,55.9835,55.8667,55.9835,21578.0
2021-12-27 10:50:00,62.31,62.35,62.28,62.31,18100.0,55.9925,56.0284,55.9655,55.9925,18100.0
2021-12-27 10:55:00,62.31,62.37,62.28,62.34,23081.0,55.9925,56.0464,55.9655,56.0194,23081.0
2021-12-27 11:00:00,62.35,62.39,62.3,62.38,12132.0,56.0284,56.0644,55.9835,56.0554,12132.0
2021-12-27 11:05:00,62.39,62.41,62.35,62.37,17552.0,56.0644,56.0823,56.0284,56.0464,17552.0
2021-12-27 11:10:00,62.39,62.45,62.37,62.41,14959.0,56.0644,56.1183,56.0464,56.0823,14959.0
2021-12-27 11:15:00,62.41,62.42,62.34,62.37,17083.0,56.0823,56.0913,56.0194,56.0464,17083.0
2021-12-27 11:20:00,62.36,62.44,62.35,62.4,12923.0,56.0374,56.1093,56.0284,56.0734,12923.0
2021-12-27 11:25:00,62.4,62.42,62.36,62.39,8379.0,56.0734,56.0913,56.0374,56.0644,8379.0
2021-12-27 11:30:00,62.38,62.38,62.3,62.31,16070.0,56.0554,56.0554,55.9835,55.9925,16070.0
2021-12-27 11:35:00,62.33,62.36,62.32,62.35,11124.0,56.0105,56.0374,56.0015,56.0284,11124.0
2021-12-27 11:40:00,62.36,62.38,62.32,62.34,11593.0,56.0374,56.0554,56.0015,56.0194,11593.0
2021-12-27 11:45:00,62.34,62.37,62.32,62.35,11653.0,56.0194,56.0464,56.0015,56.0284,11653.0
2021-12-27 11:50:00,62.36,62.36,62.33,62.36,9005.0,56.0374,56.0374,56.0105,56.0374,9005.0
2021-12-27 11:55:00,62.36,62.36,62.32,62.33,7017.0,56.0374,56.0374,56.0015,56.0105,7017.0
2021-12-27 12:00:00,62.33,62.36,62.32,62.36,13162.0,56.0105,56.0374,56.0015,56.0374,13162.0
2021-12-27 12:05:00,62.36,62.4,62.34,62.37,19618.0,56.0374,56.0734,56.0194,56.0464,19618.0
2021-12-27 12:10:00,62.36,62.4,62.31,62.39,10618.0,56.0374,56.0734,55.9925,56.0644,10618.0
2021-12-27 12:15:00,62.38,62.38,62.33,62.37,12521.0,56.0554,56.0554,56.0105,56.0464,12521.0
2021-12-27 12:20:00,62.37,62.38,62.35,62.36,10182.0,56.0464,56.0554,56.0284,56.0374,10182.0
2021-12-27 12:25:00,62.36,62.39,62.35,62.37,14563.0,56.0374,56.0644,56.0284,56.0464,14563.0
2021-12-27 12:30:00,62.37,62.38,62.31,62.33,14357.0,56.0464,56.0554,55.9925,56.0105,14357.0
2021-12-27 12:35:00,62.32,62.33,62.26,62.27,30969.0,56.0015,56.0105,55.9476,55.9565,30969.0
2021-12-27 12:40:00,62.28,62.33,62.27,62.29,9033.0,55.9655,56.0105,55.9565,55.9745,9033.0
2021-12-27 12:45:00,62.28,62.32,62.27,62.3,11680.0,55.9655,56.0015,55.9565,55.9835,11680.0
2021-12-27 12:50:00,62.3,62.32,62.29,62.31,10735.0,55.9835,56.0015,55.9745,55.9925,10735.0
2021-12-27 12:55:00,62.3,62.33,62.28,62.31,14547.0,55.9835,56.0105,55.9655,55.9925,14547.0
2021-12-27 13:00:00,62.3,62.31,62.26,62.3,9425.0,55.9835,55.9925,55.9476,55.9835,9425.0
2021-12-27 13:05:00,62.3,62.38,62.29,62.37,12067.0,55.9835,56.0554,55.9745,56.0464,12067.0
2021-12-27 13:10:00,62.39,62.39,62.33,62.35,9060.0,56.0644,56.0644,56.0105,56.0284,9060.0
2021-12-27 13:15:00,62.35,62.37,62.31,62.33,6433.0,56.0284,56.0464,55.9925,56.0105,6433.0
2021-12-27 13:20:00,62.32,62.33,62.31,62.32,9994.0,56.0015,56.0105,55.9925,56.0015,9994.0
2021-12-27 13:25:00,62.32,62.37,62.32,62.33,8802.0,56.0015,56.0464,56.0015,56.0105,8802.0
2021-12-27 13:30:00,62.33,62.37,62.33,62.36,14514.0,56.0105,56.0464,56.0105,56.0374,14514.0
2021-12-27 13:35:00,62.37,62.39,62.35,62.37,7741.0,56.0464,56.0644,56.0284,56.0464,7741.0
2021-12-27 13:40:00,62.37,62.44,62.37,62.43,16772.0,56.0464,56.1093,56.0464,56.1003,16772.0
2021-12-27 13:45:00,62.43,62.48,62.41,62.46,12800.0,56.1003,56.1452,56.0823,56.1273,12800.0
2021-12-27 13:50:00,62.46,62.49,62.42,62.48,16367.0,56.1273,56.1542,56.0913,56.1452,16367.0
2021-12-27 13:55:00,62.48,62.48,62.44,62.47,13340.0,56.1452,56.1452,56.1093,56.1363,13340.0
2021-12-27 14:00:00,62.47,62.48,62.41,62.47,15481.0,56.1363,56.1452,56.0823,56.1363,15481.0
2021-12-27 14:05:00,62.47,62.47,62.43,62.44,14981.0,56.1363,56.1363,56.1003,56.1093,14981.0
2021-12-27 14:10:00,62.45,62.47,62.41,62.41,13111.0,56.1183,56.1363,56.0823,56.0823,13111.0
2021-12-27 14:15:00,62.42,62.42,62.37,62.38,8041.0,56.0913,56.0913,56.0464,56.0554,8041.0
2021-12-27 14:20:00,62.38,62.46,62.37,62.44,15930.0,56.0554,56.1273,56.0464,56.1093,15930.0
2021-12-27 14:25:00,62.44,62.5,62.43,62.49,12064.0,56.1093,56.1632,56.1003,56.1542,12064.0
2021-12-27 14:30:00,62.49,62.51,62.45,62.45,18373.0,56.1542,56.1722,56.1183,56.1183,18373.0
2021-12-27 14:35:00,62.46,62.48,62.42,62.45,10125.0,56.1273,56.1452,56.0913,56.1183,10125.0
2021-12-27 14:40:00,62.45,62.45,62.38,62.38,13194.0,56.1183,56.1183,56.0554,56.0554,13194.0
2021-12-27 14:45:00,62.37,62.4,62.33,62.34,16552.0,56.0464,56.0734,56.0105,56.0194,16552.0
2021-12-27 14:50:00,62.34,62.35,62.3,62.33,15493.0,56.0194,56.0284,55.9835,56.0105,15493.0
2021-12-27 14:55:00,62.32,62.35,62.3,62.35,15366.0,56.0015,56.0284,55.9835,56.0284,15366.0
2021-12-27 15:00:00,62.34,62.36,62.32,62.36,19418.0,56.0194,56.0374,56.0015,56.0374,19418.0
2021-12-27 15:05:00,62.36,62.36,62.31,62.34,22010.0,56.0374,56.0374,55.9925,56.0194,22010.0
2021-12-27 15:10:00,62.33,62.34,62.29,62.32,20330.0,56.0105,56.0194,55.9745,56.0015,20330.0
2021-12-27 15:15:00,62.31,62.33,62.27,62.31,21448.0,55.9925,56.0105,55.9565,55.9925,21448.0
2021-12-27 15:20:00,62.32,62.39,62.3,62.37,18317.0,56.0015,56.0644,55.9835,56.0464,18317.0
2021-12-27 15:25:00,62.36,62.4,62.34,62.36,30098.0,56.0374,56.0734,56.0194,56.0374,30098.0
2021-12-27 15:30:00,62.38,62.4,62.35,62.39,30069.0,56.0554,56.0734,56.0284,56.0644,30069.0
2021-12-27 15:35:00,62.39,62.39,62.33,62.34,24580.0,56.0644,56.0644,56.0105,56.0194,24580.0
2021-12-27 15:40:00,62.34,62.45,62.34,62.42,34816.0,56.0194,56.1183,56.0194,56.0913,34816.0
2021-12-27 15:45:00,62.42,62.5,62.41,62.48,29424.0,56.0913,56.1632,56.0823,56.1452,29424.0
2021-12-27 15:50:00,62.48,62.58,62.46,62.52,85891.0,56.1452,56.2351,56.1273,56.1812,85891.0
2021-12-27 15:55:00,62.52,62.55,62.47,62.49,230321.0,56.1812,56.2082,56.1363,56.1542,230321.0
2021-12-28 09:30:00,62.35,62.78,62.31,62.77,53887.0,56.0284,56.4148,55.9925,56.4058,53887.0
2021-12-28 09:35:00,62.79,63.15,62.79,63.13,27731.0,56.4238,56.7473,56.4238,56.7293,27731.0
2021-12-28 09:40:00,63.17,63.22,63.11,63.17,22430.0,56.7653,56.8102,56.7114,56.7653,22430.0
2021-12-28 09:45:00,63.17,63.17,62.88,62.88,17992.0,56.7653,56.7653,56.5047,56.5047,17992.0
2021-12-28 09:50:00,62.9,63.06,62.86,63.05,21423.0,56.5227,56.6664,56.4867,56.6575,21423.0
2021-12-28 09:55:00,63.05,63.2,63.04,63.13,23775.0,56.6575,56.7923,56.6485,56.7293,23775.0
2021-12-28 10:00:00,63.14,63.29,63.13,63.28,14974.0,56.7383,56.8731,56.7293,56.8641,14974.0
2021-12-28 10:05:00,63.27,63.3,63.11,63.12,9707.0,56.8552,56.8821,56.7114,56.7204,9707.0
2021-12-28 10:10:00,63.11,63.27,63.1,63.24,10172.0,56.7114,56.8552,56.7024,56.8282,10172.0
2021-12-28 10:15:00,63.21,63.27,63.18,63.23,10497.0,56.8012,56.8552,56.7743,56.8192,10497.0
2021-12-28 10:20:00,63.23,63.27,63.15,63.17,26887.0,56.8192,56.8552,56.7473,56.7653,26887.0
2021-12-28 10:25:00,63.16,63.23,63.13,63.19,23451.0,56.7563,56.8192,56.7293,56.7833,23451.0
2021-12-28 10:30:00,63.19,63.26,63.19,63.25,11889.0,56.7833,56.8462,56.7833,56.8372,11889.0
2021-12-28 10:35:00,63.24,63.24,63.1,63.14,15414.0,56.8282,56.8282,56.7024,56.7383,15414.0
2021-12-28 10:40:00,63.13,63.18,63.09,63.15,19934.0,56.7293,56.7743,56.6934,56.7473,19934.0
2021-12-28 10:45:00,63.13,63.18,63.09,63.12,10201.0,56.7293,56.7743,56.6934,56.7204,10201.0
2021-12-28 10:50:00,63.11,63.14,63.01,63.02,14801.0,56.7114,56.7383,56.6215,56.6305,14801.0
2021-12-28 10:55:00,63.02,63.08,63.02,63.05,16817.0,56.6305,56.6844,56.6305,56.6575,16817.0
2021-12-28 11:00:00,63.05,63.06,63.01,63.05,12183.0,56.6575,56.6664,56.6215,56.6575,12183.0
2021-12-28 11:05:00,63.01,63.02,62.94,63.02,15359.0,56.6215,56.6305,56.5586,56.6305,15359.0
2021-12-28 11:10:00,63.01,63.05,62.95,62.95,11504.0,56.6215,56.6575,56.5676,56.5676,11504.0
2021-12-28 11:15:00,62.95,62.95,62.8,62.81,23081.0,56.5676,56.5676,56.4328,56.4418,23081.0
2021-12-28 11:20:00,62.81,62.91,62.81,62.86,13614.0,56.4418,56.5317,56.4418,56.4867,13614.0
2021-12-28 11:25:00,62.86,62.91,62.81,62.9,15728.0,56.4867,56.5317,56.4418,56.5227,15728.0
2021-12-28 11:30:00,62.89,63.04,62.88,63.04,14790.0,56.5137,56.6485,56.5047,56.6485,14790.0
2021-12-28 11:35:00,63.03,63.11,63.02,63.09,10243.0,56.6395,56.7114,56.6305,56.6934,10243.0
2021-12-28 11:40:00,63.09,63.09,63.02,63.05,9607.0,56.6934,56.6934,56.6305,56.6575,9607.0
2021-12-28 11:45:00,63.05,63.05,62.99,63.01,8598.0,56.6575,56.6575,56.6035,56.6215,8598.0
2021-12-28 11:50:00,63.02,63.11,63.01,63.07,21462.0,56.6305,56.7114,56.6215,56.6754,21462.0
2021-12-28 11:55:00,63.06,63.07,63.04,63.07,10320.0,56.6664,56.6754,56.6485,56.6754,10320.0
2021-12-28 12:00:00,63.06,63.06,62.99,63.02,8489.0,56.6664,56.6664,56.6035,56.6305,8489.0
2021-12-28 12:05:00,63.02,63.03,62.93,62.93,11386.0,56.6305,56.6395,56.5496,56.5496,11386.0
2021-12-28 12:10:00,62.93,62.94,62.87,62.88,6052.0,56.5496,56.5586,56.4957,56.5047,6052.0
2021-12-28 12:15:00,62.89,62.91,62.85,62.87,13712.0,56.5137,56.5317,56.4777,56.4957,13712.0
2021-12-28 12:20:00,62.87,62.9,62.85,62.87,7927.0,56.4957,56.5227,56.4777,56.4957,7927.0
2021-12-28 12:25:00,62.87,62.87,62.76,62.78,23599.0,56.4957,56.4957,56.3969,56.4148,23599.0
2021-12-28 12:30:00,62.77,62.77,62.71,62.73,9502.0,56.4058,56.4058,56.3519,56.3699,9502.0
2021-12-28 12:35:00,62.74,62.79,62.74,62.78,15169.0,56.3789,56.4238,56.3789,56.4148,15169.0
2021-12-28 12:40:00,62.79,62.81,62.77,62.79,8198.0,56.4238,56.4418,56.4058,56.4238,8198.0
2021-12-28 12:45:00,62.79,62.81,62.72,62.78,9071.0,56.4238,56.4418,56.3609,56.4148,9071.0
2021-12-28 12:50:00,62.77,62.82,62.77,62.79,5798.0,56.4058,56.4508,56.4058,56.4238,5798.0
2021-12-28 12:55:00,62.8,62.86,62.79,62.83,9368.0,56.4328,56.4867,56.4238,56.4598,9368.0
2021-12-28 13:00:00,62.84,62.87,62.81,62.81,16606.0,56.4688,56.4957,56.4418,56.4418,16606.0
2021-12-28 13:05:00,62.82,62.85,62.82,62.84,12455.0,56.4508,56.4777,56.4508,56.4688,12455.0
2021-12-28 13:10:00,62.83,62.9,62.82,62.89,8661.0,56.4598,56.5227,56.4508,56.5137,8661.0
2021-12-28 13:15:00,62.88,62.93,62.86,62.87,6649.0,56.5047,56.5496,56.4867,56.4957,6649.0
2021-12-28 13:20:00,62.88,62.92,62.87,62.88,12959.0,56.5047,56.5406,56.4957,56.5047,12959.0
2021-12-28 13:25:00,62.89,62.9,62.85,62.86,21801.0,56.5137,56.5227,56.4777,56.4867,21801.0
2021-12-28 13:30:00,62.86,62.88,62.84,62.84,14479.0,56.4867,56.5047,56.4688,56.4688,14479.0
2021-12-28 13:35:00,62.85,62.88,62.82,62.82,14560.0,56.4777,56.5047,56.4508,56.4508,14560.0
2021-12-28 13:40:00,62.81,62.87,62.81,62.84,12140.0,56.4418,56.4957,56.4418,56.4688,12140.0
2021-12-28 13:45:00,62.84,62.89,62.84,62.88,13428.0,56.4688,56.5137,56.4688,56.5047,13428.0
2021-12-28 13:50:00,62.88,62.91,62.88,62.9,9203.0,56.5047,56.5317,56.5047,56.5227,9203.0
2021-12-28 13:55:00,62.91,62.98,62.91,62.98,14610.0,56.5317,56.5946,56.5317,56.5946,14610.0
2021-12-28 14:00:00,62.97,62.97,62.89,62.89,11575.0,56.5856,56.5856,56.5137,56.5137,11575.0
2021-12-28 14:05:00,62.89,62.92,62.84,62.84,9565.0,56.5137,56.5406,56.4688,56.4688,9565.0
2021-12-28 14:10:00,62.83,62.85,62.81,62.82,12674.0,56.4598,56.4777,56.4418,56.4508,12674.0
2021-12-28 14:15:00,62.83,62.88,62.81,62.85,14637.0,56.4598,56.5047,56.4418,56.4777,14637.0
2021-12-28 14:20:00,62.84,62.86,62.81,62.82,9191.0,56.4688,56.4867,56.4418,56.4508,9191.0
2021-12-28 14:25:00,62.82,62.82,62.77,62.77,8751.0,56.4508,56.4508,56.4058,56.4058,8751.0
2021-12-28 14:30:00,62.77,62.79,62.75,62.77,10029.0,56.4058,56.4238,56.3879,56.4058,10029.0
2021-12-28 14:35:00,62.78,62.78,62.74,62.74,11174.0,56.4148,56.4148,56.3789,56.3789,11174.0
2021-12-28 14:40:00,62.74,62.78,62.72,62.77,14209.0,56.3789,56.4148,56.3609,56.4058,14209.0
2021-12-28 14:45:00,62.76,62.78,62.75,62.76,15199.0,56.3969,56.4148,56.3879,56.3969,15199.0
2021-12-28 14:50:00,62.76,62.76,62.71,62.74,20893.0,56.3969,56.3969,56.3519,56.3789,20893.0
2021-12-28 14:55:00,62.76,62.79,62.73,62.75,17195.0,56.3969,56.4238,56.3699,56.3879,17195.0
2021-12-28 15:00:00,62.76,62.79,62.73,62.75,20511.0,56.3969,56.4238,56.3699,56.3879,20511.0
2021-12-28 15:05:00,62.76,62.78,62.72,62.75,16727.0,56.3969,56.4148,56.3609,56.3879,16727.0
2021-12-28 15:10:00,62.73,62.79,62.73,62.78,16143.0,56.3699,56.4238,56.3699,56.4148,16143.0
2021-12-28 15:15:00,62.78,62.85,62.77,62.78,18797.0,56.4148,56.4777,56.4058,56.4148,18797.0
2021-12-28 15:20:00,62.79,62.81,62.74,62.75,13244.0,56.4238,56.4418,56.3789,56.3879,13244.0
2021-12-28 15:25:00,62.75,62.84,62.73,62.83,21371.0,56.3879,56.4688,56.3699,56.4598,21371.0
2021-12-28 15:30:00,62.82,62.87,62.69,62.74,31909.0,56.4508,56.4957,56.334,56.3789,31909.0
2021-12-28 15:35:00,62.76,62.79,62.73,62.76,19082.0,56.3969,56.4238,56.3699,56.3969,19082.0
2021-12-28 15:40:00,62.76,62.79,62.72,62.72,23141.0,56.3969,56.4238,56.3609,56.3609,23141.0
2021-12-28 15:45:00,62.73,62.83,62.72,62.77,36519.0,56.3699,56.4598,56.3609,56.4058,36519.0
2021-12-28 15:50:00,62.75,62.75,62.6,62.63,91794.0,56.3879,56.3879,56.2531,56.28,91794.0
2021-12-28 15:55:00,62.62,62.64,62.57,62.63,182692.0,56.2711,56.289,56.2261,56.28,182692.0
2021-12-29 09:30:00,62.61,62.96,62.4,62.94,42052.0,56.2621,56.5766,56.0734,56.5586,42052.0
2021-12-29 09:35:00,62.88,63.08,62.81,62.89,37224.0,56.5047,56.6844,56.4418,56.5137,37224.0
2021-12-29 09:40:00,62.89,62.95,62.77,62.82,17881.0,56.5137,56.5676,56.4058,56.4508,17881.0
2021-12-29 09:45:00,62.82,62.84,62.63,62.66,20079.0,56.4508,56.4688,56.28,56.307,20079.0
2021-12-29 09:50:00,62.64,62.89,62.6,62.83,12028.0,56.289,56.5137,56.2531,56.4598,12028.0
2021-12-29 09:55:00,62.81,62.87,62.72,62.73,12729.0,56.4418,56.4957,56.3609,56.3699,12729.0
2021-12-29 10:00:00,62.74,62.9,62.74,62.82,20300.0,56.3789,56.5227,56.3789,56.4508,20300.0
2021-12-29 10:05:00,62.81,62.87,62.77,62.87,14752.0,56.4418,56.4957,56.4058,56.4957,14752.0
2021-12-29 10:10:00,62.87,62.94,62.76,62.88,27860.0,56.4957,56.5586,56.3969,56.5047,27860.0
2021-12-29 10:15:00,62.88,62.97,62.78,62.95,28478.0,56.5047,56.5856,56.4148,56.5676,28478.0
2021-12-29 10:20:00,62.92,63.03,62.9,63.03,19985.0,56.5406,56.6395,56.5227,56.6395,19985.0
2021-12-29 10:25:00,63.0,63.0,62.88,62.9,15451.0,56.6125,56.6125,56.5047,56.5227,15451.0
2021-12-29 10:30:00,62.92,62.99,62.9,62.95,19664.0,56.5406,56.6035,56.5227,56.5676,19664.0
2021-12-29 10:35:00,62.95,62.97,62.88,62.94,13223.0,56.5676,56.5856,56.5047,56.5586,13223.0
2021-12-29 10:40:00,62.93,62.99,62.91,62.94,15425.0,56.5496,56.6035,56.5317,56.5586,15425.0
2021-12-29 10:45:00,62.94,63.02,62.93,62.97,22971.0,56.5586,56.6305,56.5496,56.5856,22971.0
2021-12-29 10:50:00,62.97,62.97,62.85,62.86,14146.0,56.5856,56.5856,56.4777,56.4867,14146.0
2021-12-29 10:55:00,62.86,62.9,62.82,62.87,13375.0,56.4867,56.5227,56.4508,56.4957,13375.0
2021-12-29 11:00:00,62.9,62.93,62.88,62.88,10219.0,56.5227,56.5496,56.5047,56.5047,10219.0
2021-12-29 11:05:00,62.88,62.94,62.83,62.93,27149.0,56.5047,56.5586,56.4598,56.5496,27149.0
2021-12-29 11:10:00,62.92,62.92,62.84,62.85,13325.0,56.5406,56.5406,56.4688,56.4777,13325.0
2021-12-29 11:15:00,62.85,62.9,62.85,62.87,26894.0,56.4777,56.5227,56.4777,56.4957,26894.0
2021-12-29 11:20:00,62.88,62.89,62.85,62.88,13955.0,56.5047,56.5137,56.4777,56.5047,13955.0
2021-12-29 11:25:00,62.89,62.9,62.76,62.76,13200.0,56.5137,56.5227,56.3969,56.3969,13200.0
2021-12-29 11:30:00,62.75,62.77,62.73,62.76,15425.0,56.3879,56.4058,56.3699,56.3969,15425.0
2021-12-29 11:35:00,62.77,62.81,62.75,62.81,10306.0,56.4058,56.4418,56.3879,56.4418,10306.0
2021-12-29 11:40:00,62.8,62.81,62.77,62.79,9291.0,56.4328,56.4418,56.4058,56.4238,9291.0
2021-12-29 11:45:00,62.79,62.81,62.77,62.81,10726.0,56.4238,56.4418,56.4058,56.4418,10726.0
2021-12-29 11:50:00,62.79,62.82,62.77,62.78,17945.0,56.4238,56.4508,56.4058,56.4148,17945.0
2021-12-29 11:55:00,62.77,62.79,62.73,62.76,20296.0,56.4058,56.4238,56.3699,56.3969,20296.0
2021-12-29 12:00:00,62.77,62.81,62.72,62.74,25029.0,56.4058,56.4418,56.3609,56.3789,25029.0
2021-12-29 12:05:00,62.73,62.73,62.66,62.67,12615.0,56.3699,56.3699,56.307,56.316,12615.0
2021-12-29 12:10:00,62.68,62.69,62.62,62.62,12492.0,56.325,56.334,56.2711,56.2711,12492.0
2021-12-29 12:15:00,62.62,62.62,62.55,62.57,28533.0,56.2711,56.2711,56.2082,56.2261,28533.0
2021-12-29 12:20:00,62.57,62.61,62.56,62.59,11734.0,56.2261,56.2621,56.2171,56.2441,11734.0
2021-12-29 12:25:00,62.59,62.63,62.56,62.63,13453.0,56.2441,56.28,56.2171,56.28,13453.0
2021-12-29 12:30:00,62.62,62.71,62.61,62.71,9784.0,56.2711,56.3519,56.2621,56.3519,9784.0
2021-12-29 12:35:00,62.71,62.72,62.68,62.7,11303.0,56.3519,56.3609,56.325,56.3429,11303.0
2021-12-29 12:40:00,62.71,62.74,62.7,62.7,9360.0,56.3519,56.3789,56.3429,56.3429,9360.0
2021-12-29 12:45:00,62.69,62.72,62.68,62.72,7130.0,56.334,56.3609,56.325,56.3609,7130.0
2021-12-29 12:50:00,62.73,62.73,62.7,62.71,7075.0,56.3699,56.3699,56.3429,56.3519,7075.0
2021-12-29 12:55:00,62.72,62.74,62.66,62.67,8053.0,56.3609,56.3789,56.307,56.316,8053.0
2021-12-29 13:00:00,62.68,62.73,62.67,62.72,10910.0,56.325,56.3699,56.316,56.3609,10910.0
2021-12-29 13:05:00,62.72,62.75,62.71,62.74,8116.0,56.3609,56.3879,56.3519,56.3789,8116.0
2021-12-29 13:10:00,62.74,62.75,62.72,62.73,9350.0,56.3789,56.3879,56.3609,56.3699,9350.0
2021-12-29 13:15:00,62.73,62.73,62.68,62.72,11832.0,56.3699,56.3699,56.325,56.3609,11832.0
2021-12-29 13:20:00,62.71,62.72,62.67,62.68,11352.0,56.3519,56.3609,56.316,56.325,11352.0
2021-12-29 13:25:00,62.67,62.68,62.65,62.66,7430.0,56.316,56.325,56.298,56.307,7430.0
2021-12-29 13:30:00,62.67,62.7,62.66,62.67,8984.0,56.316,56.3429,56.307,56.316,8984.0
2021-12-29 13:35:00,62.68,62.7,62.66,62.67,13544.0,56.325,56.3429,56.307,56.316,13544.0
2021-12-29 13:40:00,62.67,62.7,62.65,62.68,12419.0,56.316,56.3429,56.298,56.325,12419.0
2021-12-29 13:45:00,62.68,62.7,62.64,62.64,7455.0,56.325,56.3429,56.289,56.289,7455.0
2021-12-29 13:50:00,62.64,62.68,62.64,62.66,7358.0,56.289,56.325,56.289,56.307,7358.0
2021-12-29 13:55:00,62.65,62.69,62.64,62.68,13888.0,56.298,56.334,56.289,56.325,13888.0
2021-12-29 14:00:00,62.68,62.68,62.61,62.61,12374.0,56.325,56.325,56.2621,56.2621,12374.0
2021-12-29 14:05:00,62.6,62.66,62.6,62.66,9618.0,56.2531,56.307,56.2531,56.307,9618.0
2021-12-29 14:10:00,62.66,62.67,62.64,62.67,11195.0,56.307,56.316,56.289,56.316,11195.0
2021-12-29 14:15:00,62.67,62.68,62.64,62.67,7820.0,56.316,56.325,56.289,56.316,7820.0
2021-12-29 14:20:00,62.67,62.67,62.62,62.65,10280.0,56.316,56.316,56.2711,56.298,10280.0
2021-12-29 14:25:00,62.65,62.68,62.64,62.68,12543.0,56.298,56.325,56.289,56.325,12543.0
2021-12-29 14:30:00,62.67,62.67,62.64,62.65,11289.0,56.316,56.316,56.289,56.298,11289.0
2021-12-29 14:35:00,62.64,62.68,62.63,62.66,8881.0,56.289,56.325,56.28,56.307,8881.0
2021-12-29 14:40:00,62.66,62.68,62.64,62.68,11653.0,56.307,56.325,56.289,56.325,11653.0
2021-12-29 14:45:00,62.68,62.68,62.66,62.67,7000.0,56.325,56.325,56.307,56.316,7000.0
2021-12-29 14:50:00,62.67,62.69,62.65,62.67,13872.0,56.316,56.334,56.298,56.316,13872.0
2021-12-29 14:55:00,62.67,62.69,62.66,62.69,18486.0,56.316,56.334,56.307,56.334,18486.0
2021-12-29 15:00:00,62.69,62.72,62.66,62.7,14002.0,56.334,56.3609,56.307,56.3429,14002.0
2021-12-29 15:05:00,62.7,62.75,62.66,62.74,12151.0,56.3429,56.3879,56.307,56.3789,12151.0
2021-12-29 15:10:00,62.74,62.79,62.73,62.76,15074.0,56.3789,56.4238,56.3699,56.3969,15074.0
2021-12-29 15:15:00,62.76,62.79,62.74,62.78,11631.0,56.3969,56.4238,56.3789,56.4148,11631.0
2021-12-29 15:20:00,62.77,62.82,62.76,62.78,11676.0,56.4058,56.4508,56.3969,56.4148,11676.0
2021-12-29 15:25:00,62.78,62.83,62.75,62.83,19361.0,56.4148,56.4598,56.3879,56.4598,19361.0
2021-12-29 15:30:00,62.83,62.84,62.75,62.8,30954.0,56.4598,56.4688,56.3879,56.4328,30954.0
2021-12-29 15:35:00,62.8,62.81,62.74,62.74,27694.0,56.4328,56.4418,56.3789,56.3789,27694.0
2021-12-29 15:40:00,62.74,62.77,62.69,62.71,16108.0,56.3789,56.4058,56.334,56.3519,16108.0
2021-12-29 15:45:00,62.71,62.79,62.71,62.76,19023.0,56.3519,56.4238,56.3519,56.3969,19023.0
2021-12-29 15:50:00,62.76,62.82,62.71,62.73,52415.0,56.3969,56.4508,56.3519,56.3699,52415.0
2021-12-29 15:55:00,62.73,62.73,62.66,62.69,84175.0,56.3699,56.3699,56.307,56.334,84175.0
2021-12-30 09:30:00,62.87,63.07,62.73,63.05,43738.0,56.4957,56.6754,56.3699,56.6575,43738.0
2021-12-30 09:35:00,63.05,63.25,63.05,63.17,26664.0,56.6575,56.8372,56.6575,56.7653,26664.0
2021-12-30 09:40:00,63.18,63.27,63.05,63.07,27108.0,56.7743,56.8552,56.6575,56.6754,27108.0
2021-12-30 09:45:00,63.07,63.27,63.04,63.27,18820.0,56.6754,56.8552,56.6485,56.8552,18820.0
2021-12-30 09:50:00,63.27,63.32,63.12,63.17,20572.0,56.8552,56.9001,56.7204,56.7653,20572.0
2021-12-30 09:55:00,63.18,63.19,63.04,63.12,15464.0,56.7743,56.7833,56.6485,56.7204,15464.0
2021-12-30 10:00:00,63.12,63.15,63.02,63.07,15338.0,56.7204,56.7473,56.6305,56.6754,15338.0
2021-12-30 10:05:00,63.05,63.18,63.04,63.12,12221.0,56.6575,56.7743,56.6485,56.7204,12221.0
2021-12-30 10:10:00,63.12,63.16,63.08,63.13,14728.0,56.7204,56.7563,56.6844,56.7293,14728.0
2021-12-30 10:15:00,63.12,63.13,63.04,63.05,14713.0,56.7204,56.7293,56.6485,56.6575,14713.0
2021-12-30 10:20:00,63.04,63.05,62.92,63.03,19233.0,56.6485,56.6575,56.5406,56.6395,19233.0
2021-12-30 10:25:00,63.03,63.05,62.91,62.91,11819.0,56.6395,56.6575,56.5317,56.5317,11819.0
2021-12-30 10:30:00,62.92,63.01,62.92,62.99,16469.0,56.5406,56.6215,56.5406,56.6035,16469.0
2021-12-30 10:35:00,62.99,63.0,62.88,62.89,18940.0,56.6035,56.6125,56.5047,56.5137,18940.0
2021-12-30 10:40:00,62.9,62.98,62.89,62.95,16055.0,56.5227,56.5946,56.5137,56.5676,16055.0
2021-12-30 10:45:00,62.94,62.97,62.91,62.92,10653.0,56.5586,56.5856,56.5317,56.5406,10653.0
2021-12-30 10:50:00,62.91,62.95,62.87,62.88,16232.0,56.5317,56.5676,56.4957,56.5047,16232.0
2021-12-30 10:55:00,62.86,62.9,62.82,62.89,51871.0,56.4867,56.5227,56.4508,56.5137,51871.0
2021-12-30 11:00:00,62.88,62.97,62.85,62.94,28227.0,56.5047,56.5856,56.4777,56.5586,28227.0
2021-12-30 11:05:00,62.94,62.94,62.81,62.86,21484.0,56.5586,56.5586,56.4418,56.4867,21484.0
2021-12-30 11:10:00,62.86,62.87,62.79,62.8,14006.0,56.4867,56.4957,56.4238,56.4328,14006.0
2021-12-30 11:15:00,62.79,62.85,62.78,62.78,15364.0,56.4238,56.4777,56.4148,56.4148,15364.0
2021-12-30 11:20:00,62.79,62.82,62.72,62.72,40337.0,56.4238,56.4508,56.3609,56.3609,40337.0
2021-12-30 11:25:00,62.72,62.78,62.72,62.74,31773.0,56.3609,56.4148,56.3609,56.3789,31773.0
2021-12-30 11:30:00,62.75,62.81,62.73,62.8,29581.0,56.3879,56.4418,56.3699,56.4328,29581.0
2021-12-30 11:35:00,62.79,62.8,62.74,62.77,17329.0,56.4238,56.4328,56.3789,56.4058,17329.0
2021-12-30 11:40:00,62.77,62.78,62.72,62.74,17123.0,56.4058,56.4148,56.3609,56.3789,17123.0
2021-12-30 11:45:00,62.74,62.8,62.73,62.74,17494.0,56.3789,56.4328,56.3699,56.3789,17494.0
2021-12-30 11:50:00,62.75,62.8,62.73,62.78,20392.0,56.3879,56.4328,56.3699,56.4148,20392.0
2021-12-30 11:55:00,62.78,62.8,62.75,62.77,14226.0,56.4148,56.4328,56.3879,56.4058,14226.0
2021-12-30 12:00:00,62.76,62.77,62.71,62.73,20002.0,56.3969,56.4058,56.3519,56.3699,20002.0
2021-12-30 12:05:00,62.73,62.75,62.72,62.74,19696.0,56.3699,56.3879,56.3609,56.3789,19696.0
2021-12-30 12:10:00,62.76,62.76,62.67,62.69,15301.0,56.3969,56.3969,56.316,56.334,15301.0
2021-12-30 12:15:00,62.68,62.71,62.66,62.68,13822.0,56.325,56.3519,56.307,56.325,13822.0
2021-12-30 12:20:00,62.68,62.69,62.64,62.65,6791.0,56.325,56.334,56.289,56.298,6791.0
2021-12-30 12:25:00,62.65,62.67,62.61,62.66,9656.0,56.298,56.316,56.2621,56.307,9656.0
2021-12-30 12:30:00,62.66,62.68,62.6,62.62,47917.0,56.307,56.325,56.2531,56.2711,47917.0
2021-12-30 12:35:00,62.62,62.64,62.59,62.61,24525.0,56.2711,56.289,56.2441,56.2621,24525.0
2021-12-30 12:40:00,62.61,62.63,62.6,62.62,12919.0,56.2621,56.28,56.2531,56.2711,12919.0
2021-12-30 12:45:00,62.63,62.7,62.61,62.68,12754.0,56.28,56.3429,56.2621,56.325,12754.0
2021-12-30 12:50:00,62.69,62.72,62.66,62.69,44470.0,56.334,56.3609,56.307,56.334,44470.0
2021-12-30 12:55:00,62.7,62.75,62.67,62.75,12098.0,56.3429,56.3879,56.316,56.3879,12098.0
2021-12-30 13:00:00,62.76,62.79,62.74,62.78,9938.0,56.3969,56.4238,56.3789,56.4148,9938.0
2021-12-30 13:05:00,62.79,62.8,62.75,62.79,7381.0,56.4238,56.4328,56.3879,56.4238,7381.0
2021-12-30 13:10:00,62.78,62.79,62.74,62.75,7616.0,56.4148,56.4238,56.3789,56.3879,7616.0
2021-12-30 13:15:00,62.75,62.76,62.71,62.72,19889.0,56.3879,56.3969,56.3519,56.3609,19889.0
2021-12-30 13:20:00,62.73,62.73,62.68,62.69,8731.0,56.3699,56.3699,56.325,56.334,8731.0
2021-12-30 13:25:00,62.69,62.7,62.66,62.7,9026.0,56.334,56.3429,56.307,56.3429,9026.0
2021-12-30 13:30:00,62.69,62.7,62.64,62.65,8289.0,56.334,56.3429,56.289,56.298,8289.0
2021-12-30 13:35:00,62.65,62.68,62.64,62.67,8504.0,56.298,56.325,56.289,56.316,8504.0
2021-12-30 13:40:00,62.67,62.69,62.65,62.68,13192.0,56.316,56.334,56.298,56.325,13192.0
2021-12-30 13:45:00,62.68,62.77,62.67,62.75,17989.0,56.325,56.4058,56.316,56.3879,17989.0
2021-12-30 13:50:00,62.76,62.79,62.74,62.77,12061.0,56.3969,56.4238,56.3789,56.4058,12061.0
2021-12-30 13:55:00,62.76,62.76,62.73,62.75,10562.0,56.3969,56.3969,56.3699,56.3879,10562.0
2021-12-30 14:00:00,62.74,62.76,62.7,62.71,12254.0,56.3789,56.3969,56.3429,56.3519,12254.0
2021-12-30 14:05:00,62.7,62.74,62.69,62.71,10115.0,56.3429,56.3789,56.334,56.3519,10115.0
2021-12-30 14:10:00,62.72,62.74,62.7,62.72,21859.0,56.3609,56.3789,56.3429,56.3609,21859.0
2021-12-30 14:15:00,62.71,62.77,62.7,62.77,8644.0,56.3519,56.4058,56.3429,56.4058,8644.0
2021-12-30 14:20:00,62.77,62.8,62.75,62.79,13916.0,56.4058,56.4328,56.3879,56.4238,13916.0
2021-12-30 14:25:00,62.79,62.8,62.77,62.8,11340.0,56.4238,56.4328,56.4058,56.4328,11340.0
2021-12-30 14:30:00,62.79,62.82,62.77,62.79,8287.0,56.4238,56.4508,56.4058,56.4238,8287.0
2021-12-30 14:35:00,62.79,62.8,62.76,62.78,9614.0,56.4238,56.4328,56.3969,56.4148,9614.0
2021-12-30 14:40:00,62.78,62.79,62.76,62.77,8601.0,56.4148,56.4238,56.3969,56.4058,8601.0
2021-12-30 14:45:00,62.77,62.77,62.73,62.74,10010.0,56.4058,56.4058,56.3699,56.3789,10010.0
2021-12-30 14:50:00,62.74,62.74,62.7,62.71,13640.0,56.3789,56.3789,56.3429,56.3519,13640.0
2021-12-30 14:55:00,62.71,62.75,62.7,62.73,10867.0,56.3519,56.3879,56.3429,56.3699,10867.0
2021-12-30 15:00:00,62.73,62.73,62.69,62.71,13116.0,56.3699,56.3699,56.334,56.3519,13116.0
2021-12-30 15:05:00,62.71,62.72,62.66,62.68,17885.0,56.3519,56.3609,56.307,56.325,17885.0
2021-12-30 15:10:00,62.68,62.7,62.66,62.67,11218.0,56.325,56.3429,56.307,56.316,11218.0
2021-12-30 15:15:00,62.67,62.71,62.67,62.71,12870.0,56.316,56.3519,56.316,56.3519,12870.0
2021-12-30 15:20:00,62.71,62.73,62.68,62.69,22018.0,56.3519,56.3699,56.325,56.334,22018.0
2021-12-30 15:25:00,62.68,62.73,62.67,62.69,24069.0,56.325,56.3699,56.316,56.334,24069.0
2021-12-30 15:30:00,62.69,62.73,62.63,62.7,26266.0,56.334,56.3699,56.28,56.3429,26266.0
2021-12-30 15:35:00,62.7,62.73,62.65,62.73,40762.0,56.3429,56.3699,56.298,56.3699,40762.0
2021-12-30 15:40:00,62.72,62.74,62.66,62.69,27009.0,56.3609,56.3789,56.307,56.334,27009.0
2021-12-30 15:45:00,62.69,62.72,62.62,62.64,24683.0,56.334,56.3609,56.2711,56.289,24683.0
2021-12-30 15:50:00,62.63,62.68,62.56,62.64,45292.0,56.28,56.325,56.2171,56.289,45292.0
2021-12-30 15:55:00,62.63,62.64,62.52,62.58,141643.0,56.28,56.289,56.1812,56.2351,141643.0
2021-12-31 09:30:00,62.32,62.76,62.3,62.76,35609.0,56.0015,56.3969,55.9835,56.3969,35609.0
2021-12-31 09:35:00,62.75,62.82,62.71,62.76,9694.0,56.3879,56.4508,56.3519,56.3969,9694.0
2021-12-31 09:40:00,62.75,62.75,62.46,62.49,11410.0,56.3879,56.3879,56.1273,56.1542,11410.0
2021-12-31 09:45:00,62.5,62.62,62.46,62.56,12182.0,56.1632,56.2711,56.1273,56.2171,12182.0
2021-12-31 09:50:00,62.54,62.77,62.53,62.77,20650.0,56.1992,56.4058,56.1902,56.4058,20650.0
2021-12-31 09:55:00,62.78,62.78,62.6,62.65,9569.0,56.4148,56.4148,56.2531,56.298,9569.0
2021-12-31 10:00:00,62.66,62.73,62.5,62.71,26632.0,56.307,56.3699,56.1632,56.3519,26632.0
2021-12-31 10:05:00,62.73,62.78,62.67,62.67,9800.0,56.3699,56.4148,56.316,56.316,9800.0
2021-12-31 10:10:00,62.68,62.68,62.54,62.55,10873.0,56.325,56.325,56.1992,56.2082,10873.0
2021-12-31 10:15:00,62.55,62.56,62.49,62.51,8251.0,56.2082,56.2171,56.1542,56.1722,8251.0
2021-12-31 10:20:00,62.52,62.52,62.42,62.46,21288.0,56.1812,56.1812,56.0913,56.1273,21288.0
2021-12-31 10:25:00,62.45,62.51,62.43,62.51,9969.0,56.1183,56.1722,56.1003,56.1722,9969.0
2021-12-31 10:30:00,62.51,62.51,62.4,62.44,12891.0,56.1722,56.1722,56.0734,56.1093,12891.0
2021-12-31 10:35:00,62.44,62.46,62.4,62.42,5877.0,56.1093,56.1273,56.0734,56.0913,5877.0
2021-12-31 10:40:00,62.41,62.43,62.36,62.43,5064.0,56.0823,56.1003,56.0374,56.1003,5064.0
2021-12-31 10:45:00,62.44,62.48,62.42,62.48,10051.0,56.1093,56.1452,56.0913,56.1452,10051.0
2021-12-31 10:50:00,62.47,62.55,62.45,62.55,11843.0,56.1363,56.2082,56.1183,56.2082,11843.0
2021-12-31 10:55:00,62.54,62.58,62.49,62.58,17280.0,56.1992,56.2351,56.1542,56.2351,17280.0
2021-12-31 11:00:00,62.6,62.64,62.5,62.54,18481.0,56.2531,56.289,56.1632,56.1992,18481.0
2021-12-31 11:05:00,62.55,62.62,62.53,62.61,7546.0,56.2082,56.2711,56.1902,56.2621,7546.0
2021-12-31 11:10:00,62.61,62.68,62.6,62.64,8992.0,56.2621,56.325,56.2531,56.289,8992.0
2021-12-31 11:15:00,62.63,62.7,62.62,62.68,5696.0,56.28,56.3429,56.2711,56.325,5696.0
2021-12-31 11:20:00,62.69,62.72,62.64,62.68,18264.0,56.334,56.3609,56.289,56.325,18264.0
2021-12-31 11:25:00,62.67,62.69,62.62,62.63,11567.0,56.316,56.334,56.2711,56.28,11567.0
2021-12-31 11:30:00,62.64,62.64,62.52,62.56,33964.0,56.289,56.289,56.1812,56.2171,33964.0
2021-12-31 11:35:00,62.57,62.61,62.55,62.57,16801.0,56.2261,56.2621,56.2082,56.2261,16801.0
2021-12-31 11:40:00,62.57,62.59,62.55,62.56,10153.0,56.2261,56.2441,56.2082,56.2171,10153.0
2021-12-31 11:45:00,62.54,62.57,62.52,62.54,4383.0,56.1992,56.2261,56.1812,56.1992,4383.0
2021-12-31 11:50:00,62.54,62.55,62.5,62.54,7078.0,56.1992,56.2082,56.1632,56.1992,7078.0
2021-12-31 11:55:00,62.54,62.54,62.5,62.5,5156.0,56.1992,56.1992,56.1632,56.1632,5156.0
2021-12-31 12:00:00,62.5,62.55,62.46,62.53,10524.0,56.1632,56.2082,56.1273,56.1902,10524.0
2021-12-31 12:05:00,62.53,62.56,62.53,62.55,3905.0,56.1902,56.2171,56.1902,56.2082,3905.0
2021-12-31 12:10:00,62.54,62.55,62.52,62.54,6528.0,56.1992,56.2082,56.1812,56.1992,6528.0
2021-12-31 12:15:00,62.53,62.54,62.52,62.53,8691.0,56.1902,56.1992,56.1812,56.1902,8691.0
2021-12-31 12:20:00,62.53,62.54,62.51,62.54,14857.0,56.1902,56.1992,56.1722,56.1992,14857.0
2021-12-31 12:25:00,62.54,62.56,62.52,62.52,9108.0,56.1992,56.2171,56.1812,56.1812,9108.0
2021-12-31 12:30:00,62.53,62.54,62.51,62.53,14259.0,56.1902,56.1992,56.1722,56.1902,14259.0
2021-12-31 12:35:00,62.53,62.59,62.53,62.59,7773.0,56.1902,56.2441,56.1902,56.2441,7773.0
2021-12-31 12:40:00,62.61,62.7,62.61,62.68,9370.0,56.2621,56.3429,56.2621,56.325,9370.0
2021-12-31 12:45:00,62.69,62.69,62.65,62.68,9118.0,56.334,56.334,56.298,56.325,9118.0
2021-12-31 12:50:00,62.68,62.71,62.68,62.71,4469.0,56.325,56.3519,56.325,56.3519,4469.0
2021-12-31 12:55:00,62.72,62.77,62.69,62.77,8781.0,56.3609,56.4058,56.334,56.4058,8781.0
2021-12-31 13:00:00,62.76,62.78,62.74,62.74,8736.0,56.3969,56.4148,56.3789,56.3789,8736.0
2021-12-31 13:05:00,62.75,62.79,62.75,62.79,8847.0,56.3879,56.4238,56.3879,56.4238,8847.0
2021-12-31 13:10:00,62.78,62.79,62.74,62.74,9815.0,56.4148,56.4238,56.3789,56.3789,9815.0
2021-12-31 13:15:00,62.74,62.74,62.68,62.71,9713.0,56.3789,56.3789,56.325,56.3519,9713.0
2021-12-31 13:20:00,62.71,62.75,62.69,62.74,6212.0,56.3519,56.3879,56.334,56.3789,6212.0
2021-12-31 13:25:00,62.73,62.75,62.7,62.73,3192.0,56.3699,56.3879,56.3429,56.3699,3192.0
2021-12-31 13:30:00,62.74,62.8,62.74,62.8,12332.0,56.3789,56.4328,56.3789,56.4328,12332.0
2021-12-31 13:35:00,62.8,62.81,62.79,62.8,9376.0,56.4328,56.4418,56.4238,56.4328,9376.0
2021-12-31 13:40:00,62.8,62.8,62.77,62.78,9115.0,56.4328,56.4328,56.4058,56.4148,9115.0
2021-12-31 13:45:00,62.79,62.82,62.79,62.79,5382.0,56.4238,56.4508,56.4238,56.4238,5382.0
2021-12-31 13:50:00,62.8,62.83,62.79,62.83,14325.0,56.4328,56.4598,56.4238,56.4598,14325.0
2021-12-31 13:55:00,62.84,62.86,62.82,62.85,9728.0,56.4688,56.4867,56.4508,56.4777,9728.0
2021-12-31 14:00:00,62.84,62.87,62.82,62.86,6318.0,56.4688,56.4957,56.4508,56.4867,6318.0
2021-12-31 14:05:00,62.86,62.89,62.84,62.86,9068.0,56.4867,56.5137,56.4688,56.4867,9068.0
2021-12-31 14:10:00,62.85,62.86,62.81,62.81,4486.0,56.4777,56.4867,56.4418,56.4418,4486.0
2021-12-31 14:15:00,62.8,62.81,62.73,62.73,11210.0,56.4328,56.4418,56.3699,56.3699,11210.0
2021-12-31 14:20:00,62.75,62.77,62.74,62.74,6031.0,56.3879,56.4058,56.3789,56.3789,6031.0
2021-12-31 14:25:00,62.74,62.79,62.73,62.75,8854.0,56.3789,56.4238,56.3699,56.3879,8854.0
2021-12-31 14:30:00,62.75,62.77,62.73,62.73,9282.0,56.3879,56.4058,56.3699,56.3699,9282.0
2021-12-31 14:35:00,62.73,62.73,62.72,62.72,3487.0,56.3699,56.3699,56.3609,56.3609,3487.0
2021-12-31 14:40:00,62.72,62.72,62.65,62.66,10955.0,56.3609,56.3609,56.298,56.307,10955.0
2021-12-31 14:45:00,62.65,62.66,62.62,62.63,11736.0,56.298,56.307,56.2711,56.28,11736.0
2021-12-31 14:50:00,62.63,62.66,62.62,62.64,6128.0,56.28,56.307,56.2711,56.289,6128.0
2021-12-31 14:55:00,62.65,62.65,62.6,62.64,18511.0,56.298,56.298,56.2531,56.289,18511.0
2021-12-31 15:00:00,62.64,62.73,62.63,62.73,17009.0,56.289,56.3699,56.28,56.3699,17009.0
2021-12-31 15:05:00,62.72,62.75,62.7,62.72,11395.0,56.3609,56.3879,56.3429,56.3609,11395.0
2021-12-31 15:10:00,62.73,62.75,62.72,62.73,13264.0,56.3699,56.3879,56.3609,56.3699,13264.0
2021-12-31 15:15:00,62.73,62.77,62.71,62.72,14654.0,56.3699,56.4058,56.3519,56.3609,14654.0
2021-12-31 15:20:00,62.72,62.74,62.68,62.74,9683.0,56.3609,56.3789,56.325,56.3789,9683.0
2021-12-31 15:25:00,62.74,62.77,62.73,62.76,11938.0,56.3789,56.4058,56.3699,56.3969,11938.0
2021-12-31 15:30:00,62.76,62.76,62.66,62.7,23757.0,56.3969,56.3969,56.307,56.3429,23757.0
2021-12-31 15:35:00,62.71,62.75,62.69,62.72,21509.0,56.3519,56.3879,56.334,56.3609,21509.0
2021-12-31 15:40:00,62.72,62.73,62.66,62.72,22469.0,56.3609,56.3699,56.307,56.3609,22469.0
2021-12-31 15:45:00,62.72,62.75,62.65,62.66,30736.0,56.3609,56.3879,56.298,56.307,30736.0
2021-12-31 15:50:00,62.65,62.67,62.51,62.51,55197.0,56.298,56.316,56.1722,56.1722,55197.0
2021-12-31 15:55:00,62.52,62.56,62.48,62.48,175656.0,56.1812,56.2171,56.1452,56.1452,175656.0
2022-01-03 09:30:00,62.94,63.2,62.89,63.2,54691.0,56.5586,56.7923,56.5137,56.7923,54691.0
2022-01-03 09:35:00,63.23,63.45,63.21,63.39,34615.0,56.8192,57.0169,56.8012,56.963,34615.0
2022-01-03 09:40:00,63.39,63.5,63.37,63.45,20515.0,56.963,57.0618,56.945,57.0169,20515.0
2022-01-03 09:45:00,63.47,63.49,63.17,63.23,57702.0,57.0349,57.0528,56.7653,56.8192,57702.0
2022-01-03 09:50:00,63.25,63.65,63.2,63.6,59488.0,56.8372,57.1966,56.7923,57.1517,59488.0
2022-01-03 09:55:00,63.62,63.67,63.56,63.59,22878.0,57.1697,57.2146,57.1158,57.1427,22878.0
2022-01-03 10:00:00,63.6,63.7,63.41,63.53,61135.0,57.1517,57.2416,56.981,57.0888,61135.0
2022-01-03 10:05:00,63.55,63.62,63.45,63.62,35743.0,57.1068,57.1697,57.0169,57.1697,35743.0
2022-01-03 10:10:00,63.64,63.83,63.64,63.79,42908.0,57.1876,57.3584,57.1876,57.3224,42908.0
2022-01-03 10:15:00,63.78,63.92,63.74,63.83,52177.0,57.3134,57.4393,57.2775,57.3584,52177.0
2022-01-03 10:20:00,63.81,63.93,63.77,63.85,33528.0,57.3404,57.4482,57.3045,57.3763,33528.0
2022-01-03 10:25:00,63.86,63.97,63.8,63.97,43269.0,57.3853,57.4842,57.3314,57.4842,43269.0
2022-01-03 10:30:00,63.96,64.01,63.69,63.79,34377.0,57.4752,57.5201,57.2326,57.3224,34377.0
2022-01-03 10:35:00,63.81,63.96,63.79,63.94,19442.0,57.3404,57.4752,57.3224,57.4572,19442.0
2022-01-03 10:40:00,63.95,63.95,63.76,63.85,13317.0,57.4662,57.4662,57.2955,57.3763,13317.0
2022-01-03 10:45:00,63.85,63.88,63.75,63.8,12385.0,57.3763,57.4033,57.2865,57.3314,12385.0
2022-01-03 10:50:00,63.81,63.84,63.64,63.68,18015.0,57.3404,57.3674,57.1876,57.2236,18015.0
2022-01-03 10:55:00,63.67,63.72,63.59,63.64,28204.0,57.2146,57.2595,57.1427,57.1876,28204.0
2022-01-03 11:00:00,63.66,63.8,63.62,63.8,20441.0,57.2056,57.3314,57.1697,57.3314,20441.0
2022-01-03 11:05:00,63.77,63.77,63.68,63.69,12731.0,57.3045,57.3045,57.2236,57.2326,12731.0
2022-01-03 11:10:00,63.68,63.68,63.58,63.61,12427.0,57.2236,57.2236,57.1337,57.1607,12427.0
2022-01-03 11:15:00,63.59,63.59,63.51,63.53,14499.0,57.1427,57.1427,57.0708,57.0888,14499.0
2022-01-03 11:20:00,63.54,63.67,63.52,63.63,21228.0,57.0978,57.2146,57.0798,57.1787,21228.0
2022-01-03 11:25:00,63.64,63.65,63.47,63.55,18866.0,57.1876,57.1966,57.0349,57.1068,18866.0
2022-01-03 11:30:00,63.55,63.58,63.42,63.47,21051.0,57.1068,57.1337,56.9899,57.0349,21051.0
2022-01-03 11:35:00,63.47,63.47,63.33,63.35,15423.0,57.0349,57.0349,56.9091,56.927,15423.0
2022-01-03 11:40:00,63.33,63.52,63.32,63.51,15335.0,56.9091,57.0798,56.9001,57.0708,15335.0
2022-01-03 11:45:00,63.53,63.56,63.46,63.46,6625.0,57.0888,57.1158,57.0259,57.0259,6625.0
2022-01-03 11:50:00,63.47,63.54,63.42,63.54,5780.0,57.0349,57.0978,56.9899,57.0978,5780.0
2022-01-03 11:55:00,63.56,63.58,63.51,63.54,6608.0,57.1158,57.1337,57.0708,57.0978,6608.0
2022-01-03 12:00:00,63.52,63.58,63.52,63.58,7199.0,57.0798,57.1337,57.0798,57.1337,7199.0
2022-01-03 12:05:00,63.57,63.6,63.56,63.57,8973.0,57.1247,57.1517,57.1158,57.1247,8973.0
2022-01-03 12:10:00,63.56,63.56,63.49,63.51,4954.0,57.1158,57.1158,57.0528,57.0708,4954.0
2022-01-03 12:15:00,63.52,63.53,63.46,63.47,6710.0,57.0798,57.0888,57.0259,57.0349,6710.0
2022-01-03 12:20:00,63.45,63.49,63.38,63.46,53557.0,57.0169,57.0528,56.954,57.0259,53557.0
2022-01-03 12:25:00,63.45,63.52,63.45,63.52,6759.0,57.0169,57.0798,57.0169,57.0798,6759.0
2022-01-03 12:30:00,63.52,63.52,63.49,63.49,5306.0,57.0798,57.0798,57.0528,57.0528,5306.0
2022-01-03 12:35:00,63.49,63.52,63.42,63.44,11134.0,57.0528,57.0798,56.9899,57.0079,11134.0
2022-01-03 12:40:00,63.45,63.45,63.38,63.39,5796.0,57.0169,57.0169,56.954,56.963,5796.0
2022-01-03 12:45:00,63.4,63.42,63.34,63.37,11517.0,56.972,56.9899,56.9181,56.945,11517.0
2022-01-03 12:50:00,63.38,63.44,63.38,63.43,14693.0,56.954,57.0079,56.954,56.9989,14693.0
2022-01-03 12:55:00,63.43,63.49,63.42,63.43,15875.0,56.9989,57.0528,56.9899,56.9989,15875.0
2022-01-03 13:00:00,63.44,63.53,63.43,63.51,8963.0,57.0079,57.0888,56.9989,57.0708,8963.0
2022-01-03 13:05:00,63.5,63.52,63.43,63.45,13824.0,57.0618,57.0798,56.9989,57.0169,13824.0
2022-01-03 13:10:00,63.43,63.5,63.41,63.48,21532.0,56.9989,57.0618,56.981,57.0439,21532.0
2022-01-03 13:15:00,63.47,63.5,63.44,63.48,17450.0,57.0349,57.0618,57.0079,57.0439,17450.0
2022-01-03 13:20:00,63.49,63.5,63.46,63.48,14294.0,57.0528,57.0618,57.0259,57.0439,14294.0
2022-01-03 13:25:00,63.48,63.51,63.48,63.51,5718.0,57.0439,57.0708,57.0439,57.0708,5718.0
2022-01-03 13:30:00,63.52,63.54,63.44,63.49,13561.0,57.0798,57.0978,57.0079,57.0528,13561.0
2022-01-03 13:35:00,63.48,63.51,63.4,63.42,19801.0,57.0439,57.0708,56.972,56.9899,19801.0
2022-01-03 13:40:00,63.43,63.44,63.34,63.39,24802.0,56.9989,57.0079,56.9181,56.963,24802.0
2022-01-03 13:45:00,63.4,63.41,63.32,63.36,20574.0,56.972,56.981,56.9001,56.936,20574.0
2022-01-03 13:50:00,63.37,63.38,63.34,63.38,12134.0,56.945,56.954,56.9181,56.954,12134.0
2022-01-03 13:55:00,63.39,63.5,63.38,63.48,9231.0,56.963,57.0618,56.954,57.0439,9231.0
2022-01-03 14:00:00,63.47,63.48,63.44,63.48,10884.0,57.0349,57.0439,57.0079,57.0439,10884.0
2022-01-03 14:05:00,63.47,63.48,63.44,63.46,23354.0,57.0349,57.0439,57.0079,57.0259,23354.0
2022-01-03 14:10:00,63.47,63.47,63.41,63.42,12359.0,57.0349,57.0349,56.981,56.9899,12359.0
2022-01-03 14:15:00,63.42,63.42,63.38,63.39,6928.0,56.9899,56.9899,56.954,56.963,6928.0
2022-01-03 14:20:00,63.38,63.42,63.36,63.4,16389.0,56.954,56.9899,56.936,56.972,16389.0
2022-01-03 14:25:00,63.39,63.4,63.36,63.39,10262.0,56.963,56.972,56.936,56.963,10262.0
2022-01-03 14:30:00,63.38,63.44,63.38,63.39,23538.0,56.954,57.0079,56.954,56.963,23538.0
2022-01-03 14:35:00,63.41,63.41,63.34,63.36,15687.0,56.981,56.981,56.9181,56.936,15687.0
2022-01-03 14:40:00,63.35,63.41,63.35,63.41,13187.0,56.927,56.981,56.927,56.981,13187.0
2022-01-03 14:45:00,63.41,63.43,63.32,63.33,12569.0,56.981,56.9989,56.9001,56.9091,12569.0
2022-01-03 14:50:00,63.33,63.35,63.31,63.31,10678.0,56.9091,56.927,56.8911,56.8911,10678.0
2022-01-03 14:55:00,63.31,63.33,63.27,63.33,21944.0,56.8911,56.9091,56.8552,56.9091,21944.0
2022-01-03 15:00:00,63.32,63.33,63.22,63.25,16578.0,56.9001,56.9091,56.8102,56.8372,16578.0
2022-01-03 15:05:00,63.25,63.29,63.22,63.24,14486.0,56.8372,56.8731,56.8102,56.8282,14486.0
2022-01-03 15:10:00,63.23,63.23,63.13,63.14,18047.0,56.8192,56.8192,56.7293,56.7383,18047.0
2022-01-03 15:15:00,63.14,63.19,63.12,63.19,24010.0,56.7383,56.7833,56.7204,56.7833,24010.0
2022-01-03 15:20:00,63.19,63.24,63.18,63.24,14267.0,56.7833,56.8282,56.7743,56.8282,14267.0
2022-01-03 15:25:00,63.24,63.27,63.21,63.22,35450.0,56.8282,56.8552,56.8012,56.8102,35450.0
2022-01-03 15:30:00,63.23,63.25,63.16,63.2,41718.0,56.8192,56.8372,56.7563,56.7923,41718.0
2022-01-03 15:35:00,63.2,63.23,63.15,63.15,22934.0,56.7923,56.8192,56.7473,56.7473,22934.0
2022-01-03 15:40:00,63.16,63.19,63.09,63.12,46039.0,56.7563,56.7833,56.6934,56.7204,46039.0
2022-01-03 15:45:00,63.12,63.24,63.11,63.23,68897.0,56.7204,56.8282,56.7114,56.8192,68897.0
2022-01-03 15:50:00,63.21,63.26,63.12,63.15,111193.0,56.8012,56.8462,56.7204,56.7473,111193.0
2022-01-03 15:55:00,63.14,63.23,63.11,63.22,184712.0,56.7383,56.8192,56.7114,56.8102,184712.0
2022-01-04 09:30:00,64.18,64.62,63.93,64.49,111617.0,57.6729,58.0683,57.4482,57.9515,111617.0
2022-01-04 09:35:00,64.54,64.59,64.37,64.56,34323.0,57.9964,58.0413,57.8436,58.0144,34323.0
2022-01-04 09:40:00,64.56,64.82,64.56,64.58,40409.0,58.0144,58.248,58.0144,58.0323,40409.0
2022-01-04 09:45:00,64.62,64.88,64.49,64.77,39414.0,58.0683,58.3019,57.9515,58.2031,39414.0
2022-01-04 09:50:00,64.79,64.89,64.72,64.87,25171.0,58.221,58.3109,58.1581,58.2929,25171.0
2022-01-04 09:55:00,64.88,64.91,64.75,64.84,26171.0,58.3019,58.3289,58.1851,58.266,26171.0
2022-01-04 10:00:00,64.87,64.87,64.61,64.81,33543.0,58.2929,58.2929,58.0593,58.239,33543.0
2022-01-04 10:05:00,64.79,64.84,64.67,64.83,36635.0,58.221,58.266,58.1132,58.257,36635.0
2022-01-04 10:10:00,64.83,64.94,64.81,64.92,25522.0,58.257,58.3558,58.239,58.3379,25522.0
2022-01-04 10:15:00,64.92,65.03,64.84,65.02,53927.0,58.3379,58.4367,58.266,58.4277,53927.0
2022-01-04 10:20:00,65.02,65.02,64.83,65.01,69810.0,58.4277,58.4277,58.257,58.4187,69810.0
2022-01-04 10:25:00,65.0,65.02,64.74,64.87,42978.0,58.4098,58.4277,58.1761,58.2929,42978.0
2022-01-04 10:30:00,64.87,64.96,64.8,64.87,37258.0,58.2929,58.3738,58.23,58.2929,37258.0
2022-01-04 10:35:00,64.84,64.97,64.81,64.97,65144.0,58.266,58.3828,58.239,58.3828,65144.0
2022-01-04 10:40:00,64.96,65.14,64.94,65.1,50954.0,58.3738,58.5356,58.3558,58.4996,50954.0
2022-01-04 10:45:00,65.1,65.21,65.03,65.15,58245.0,58.4996,58.5985,58.4367,58.5445,58245.0
2022-01-04 10:50:00,65.16,65.24,65.09,65.22,44746.0,58.5535,58.6254,58.4906,58.6074,44746.0
2022-01-04 10:55:00,65.23,65.23,65.09,65.16,43794.0,58.6164,58.6164,58.4906,58.5535,43794.0
2022-01-04 11:00:00,65.15,65.17,64.92,65.0,37095.0,58.5445,58.5625,58.3379,58.4098,37095.0
2022-01-04 11:05:00,65.02,65.33,65.01,65.32,31305.0,58.4277,58.7063,58.4187,58.6973,31305.0
2022-01-04 11:10:00,65.31,65.37,65.24,65.3,30588.0,58.6883,58.7422,58.6254,58.6793,30588.0
2022-01-04 11:15:00,65.29,65.31,65.16,65.22,54445.0,58.6703,58.6883,58.5535,58.6074,54445.0
2022-01-04 11:20:00,65.23,65.26,65.07,65.12,30142.0,58.6164,58.6434,58.4727,58.5176,30142.0
2022-01-04 11:25:00,65.13,65.16,64.99,65.11,53682.0,58.5266,58.5535,58.4008,58.5086,53682.0
2022-01-04 11:30:00,65.11,65.19,65.02,65.19,26673.0,58.5086,58.5805,58.4277,58.5805,26673.0
2022-01-04 11:35:00,65.18,65.23,65.1,65.23,18646.0,58.5715,58.6164,58.4996,58.6164,18646.0
2022-01-04 11:40:00,65.25,65.34,65.23,65.27,19893.0,58.6344,58.7153,58.6164,58.6524,19893.0
2022-01-04 11:45:00,65.27,65.32,65.21,65.31,17724.0,58.6524,58.6973,58.5985,58.6883,17724.0
2022-01-04 11:50:00,65.31,65.37,65.29,65.3,31949.0,58.6883,58.7422,58.6703,58.6793,31949.0
2022-01-04 11:55:00,65.3,65.32,65.27,65.29,21058.0,58.6793,58.6973,58.6524,58.6703,21058.0
2022-01-04 12:00:00,65.29,65.34,65.26,65.31,30841.0,58.6703,58.7153,58.6434,58.6883,30841.0
2022-01-04 12:05:00,65.31,65.33,65.15,65.17,38306.0,58.6883,58.7063,58.5445,58.5625,38306.0
2022-01-04 12:10:00,65.17,65.26,65.15,65.25,19115.0,58.5625,58.6434,58.5445,58.6344,19115.0
2022-01-04 12:15:00,65.25,65.31,65.23,65.26,31200.0,58.6344,58.6883,58.6164,58.6434,31200.0
2022-01-04 12:20:00,65.25,65.31,65.2,65.31,13924.0,58.6344,58.6883,58.5895,58.6883,13924.0
2022-01-04 12:25:00,65.3,65.38,65.3,65.36,16196.0,58.6793,58.7512,58.6793,58.7333,16196.0
2022-01-04 12:30:00,65.36,65.39,65.32,65.35,19135.0,58.7333,58.7602,58.6973,58.7243,19135.0
2022-01-04 12:35:00,65.34,65.41,65.33,65.4,16309.0,58.7153,58.7782,58.7063,58.7692,16309.0
2022-01-04 12:40:00,65.4,65.43,65.37,65.38,18966.0,58.7692,58.7962,58.7422,58.7512,18966.0
2022-01-04 12:45:00,65.38,65.39,65.3,65.33,19721.0,58.7512,58.7602,58.6793,58.7063,19721.0
2022-01-04 12:50:00,65.34,65.4,65.33,65.39,13793.0,58.7153,58.7692,58.7063,58.7602,13793.0
2022-01-04 12:55:00,65.38,65.41,65.32,65.32,9397.0,58.7512,58.7782,58.6973,58.6973,9397.0
2022-01-04 13:00:00,65.33,65.34,65.24,65.27,18208.0,58.7063,58.7153,58.6254,58.6524,18208.0
2022-01-04 13:05:00,65.27,65.3,65.2,65.21,11327.0,58.6524,58.6793,58.5895,58.5985,11327.0
2022-01-04 13:10:00,65.21,65.23,65.17,65.23,15475.0,58.5985,58.6164,58.5625,58.6164,15475.0
2022-01-04 13:15:00,65.23,65.32,65.22,65.31,17868.0,58.6164,58.6973,58.6074,58.6883,17868.0
2022-01-04 13:20:00,65.31,65.32,65.25,65.28,12171.0,58.6883,58.6973,58.6344,58.6614,12171.0
2022-01-04 13:25:00,65.28,65.32,65.28,65.3,14866.0,58.6614,58.6973,58.6614,58.6793,14866.0
2022-01-04 13:30:00,65.31,65.33,65.12,65.12,15795.0,58.6883,58.7063,58.5176,58.5176,15795.0
2022-01-04 13:35:00,65.13,65.21,65.11,65.13,22263.0,58.5266,58.5985,58.5086,58.5266,22263.0
2022-01-04 13:40:00,65.12,65.23,65.11,65.23,17311.0,58.5176,58.6164,58.5086,58.6164,17311.0
2022-01-04 13:45:00,65.23,65.28,65.21,65.22,26755.0,58.6164,58.6614,58.5985,58.6074,26755.0
2022-01-04 13:50:00,65.2,65.22,65.13,65.15,26708.0,58.5895,58.6074,58.5266,58.5445,26708.0
2022-01-04 13:55:00,65.15,65.16,65.06,65.07,12447.0,58.5445,58.5535,58.4637,58.4727,12447.0
2022-01-04 14:00:00,65.08,65.14,65.07,65.13,20142.0,58.4816,58.5356,58.4727,58.5266,20142.0
2022-01-04 14:05:00,65.11,65.11,65.02,65.11,20622.0,58.5086,58.5086,58.4277,58.5086,20622.0
2022-01-04 14:10:00,65.11,65.16,65.1,65.16,11728.0,58.5086,58.5535,58.4996,58.5535,11728.0
2022-01-04 14:15:00,65.17,65.23,65.15,65.18,12569.0,58.5625,58.6164,58.5445,58.5715,12569.0
2022-01-04 14:20:00,65.17,65.19,65.14,65.16,15968.0,58.5625,58.5805,58.5356,58.5535,15968.0
2022-01-04 14:25:00,65.16,65.18,65.13,65.18,15617.0,58.5535,58.5715,58.5266,58.5715,15617.0
2022-01-04 14:30:00,65.17,65.2,65.13,65.16,33551.0,58.5625,58.5895,58.5266,58.5535,33551.0
2022-01-04 14:35:00,65.17,65.18,65.1,65.11,34271.0,58.5625,58.5715,58.4996,58.5086,34271.0
2022-01-04 14:40:00,65.12,65.13,65.04,65.06,49696.0,58.5176,58.5266,58.4457,58.4637,49696.0
2022-01-04 14:45:00,65.07,65.11,65.05,65.09,38369.0,58.4727,58.5086,58.4547,58.4906,38369.0
2022-01-04 14:50:00,65.09,65.11,65.03,65.05,26911.0,58.4906,58.5086,58.4367,58.4547,26911.0
2022-01-04 14:55:00,65.04,65.12,65.03,65.11,23568.0,58.4457,58.5176,58.4367,58.5086,23568.0
2022-01-04 15:00:00,65.1,65.2,65.09,65.15,36784.0,58.4996,58.5895,58.4906,58.5445,36784.0
2022-01-04 15:05:00,65.17,65.2,65.14,65.19,14249.0,58.5625,58.5895,58.5356,58.5805,14249.0
2022-01-04 15:10:00,65.19,65.23,65.16,65.17,59773.0,58.5805,58.6164,58.5535,58.5625,59773.0
2022-01-04 15:15:00,65.17,65.18,65.04,65.05,22408.0,58.5625,58.5715,58.4457,58.4547,22408.0
2022-01-04 15:20:00,65.04,65.08,65.0,65.03,31414.0,58.4457,58.4816,58.4098,58.4367,31414.0
2022-01-04 15:25:00,65.04,65.07,65.0,65.04,20621.0,58.4457,58.4727,58.4098,58.4457,20621.0
2022-01-04 15:30:00,65.03,65.06,64.99,65.01,25470.0,58.4367,58.4637,58.4008,58.4187,25470.0
2022-01-04 15:35:00,65.01,65.14,65.01,65.12,43122.0,58.4187,58.5356,58.4187,58.5176,43122.0
2022-01-04 15:40:00,65.12,65.19,65.11,65.19,61832.0,58.5176,58.5805,58.5086,58.5805,61832.0
2022-01-04 15:45:00,65.19,65.24,65.1,65.1,65310.0,58.5805,58.6254,58.4996,58.4996,65310.0
2022-01-04 15:50:00,65.1,65.16,65.06,65.07,137643.0,58.4996,58.5535,58.4637,58.4727,137643.0
2022-01-04 15:55:00,65.07,65.08,64.94,64.94,311490.0,58.4727,58.4816,58.3558,58.3558,311490.0
2022-01-05 09:30:00,66.14,66.39,65.55,66.29,162630.0,59.4342,59.6588,58.904,59.569,162630.0
2022-01-05 09:35:00,66.28,66.32,65.66,65.74,54017.0,59.56,59.5959,59.0028,59.0747,54017.0
2022-01-05 09:40:00,65.75,65.91,65.64,65.82,28337.0,59.0837,59.2275,58.9849,59.1466,28337.0
2022-01-05 09:45:00,65.82,65.85,65.62,65.67,43086.0,59.1466,59.1736,58.9669,59.0118,43086.0
2022-01-05 09:50:00,65.7,65.97,65.7,65.81,43283.0,59.0388,59.2814,59.0388,59.1376,43283.0
2022-01-05 09:55:00,65.82,66.02,65.77,66.0,43238.0,59.1466,59.3263,59.1017,59.3084,43238.0
2022-01-05 10:00:00,66.0,66.03,65.81,65.9,86504.0,59.3084,59.3353,59.1376,59.2185,86504.0
2022-01-05 10:05:00,65.91,66.18,65.9,66.17,43152.0,59.2275,59.4701,59.2185,59.4611,43152.0
2022-01-05 10:10:00,66.17,66.33,66.16,66.33,49906.0,59.4611,59.6049,59.4521,59.6049,49906.0
2022-01-05 10:15:00,66.31,66.34,66.22,66.22,37389.0,59.5869,59.6139,59.5061,59.5061,37389.0
2022-01-05 10:20:00,66.22,66.25,66.15,66.24,43957.0,59.5061,59.533,59.4432,59.524,43957.0
2022-01-05 10:25:00,66.24,66.32,66.16,66.22,34410.0,59.524,59.5959,59.4521,59.5061,34410.0
2022-01-05 10:30:00,66.2,66.31,66.19,66.25,33583.0,59.4881,59.5869,59.4791,59.533,33583.0
2022-01-05 10:35:00,66.26,66.26,66.11,66.14,59915.0,59.542,59.542,59.4072,59.4342,59915.0
2022-01-05 10:40:00,66.16,66.16,65.84,65.94,62515.0,59.4521,59.4521,59.1646,59.2544,62515.0
2022-01-05 10:45:00,65.94,65.96,65.88,65.93,24388.0,59.2544,59.2724,59.2005,59.2455,24388.0
2022-01-05 10:50:00,65.93,65.98,65.82,65.95,28946.0,59.2455,59.2904,59.1466,59.2634,28946.0
2022-01-05 10:55:00,65.95,66.07,65.92,65.97,24470.0,59.2634,59.3713,59.2365,59.2814,24470.0
2022-01-05 11:00:00,65.98,65.98,65.86,65.9,18833.0,59.2904,59.2904,59.1826,59.2185,18833.0
2022-01-05 11:05:00,65.91,65.96,65.83,65.83,9325.0,59.2275,59.2724,59.1556,59.1556,9325.0
2022-01-05 11:10:00,65.85,65.96,65.84,65.94,14659.0,59.1736,59.2724,59.1646,59.2544,14659.0
2022-01-05 11:15:00,65.94,65.95,65.83,65.93,12323.0,59.2544,59.2634,59.1556,59.2455,12323.0
2022-01-05 11:20:00,65.94,66.02,65.94,65.96,10611.0,59.2544,59.3263,59.2544,59.2724,10611.0
2022-01-05 11:25:00,65.97,65.98,65.84,65.85,9229.0,59.2814,59.2904,59.1646,59.1736,9229.0
2022-01-05 11:30:00,65.85,65.85,65.74,65.83,18439.0,59.1736,59.1736,59.0747,59.1556,18439.0
2022-01-05 11:35:00,65.84,65.85,65.72,65.74,15050.0,59.1646,59.1736,59.0568,59.0747,15050.0
2022-01-05 11:40:00,65.73,65.82,65.72,65.73,13103.0,59.0657,59.1466,59.0568,59.0657,13103.0
2022-01-05 11:45:00,65.73,65.75,65.65,65.75,11608.0,59.0657,59.0837,58.9938,59.0837,11608.0
2022-01-05 11:50:00,65.76,65.76,65.66,65.7,10535.0,59.0927,59.0927,59.0028,59.0388,10535.0
2022-01-05 11:55:00,65.68,65.71,65.63,65.67,26919.0,59.0208,59.0478,58.9759,59.0118,26919.0
2022-01-05 12:00:00,65.68,65.74,65.66,65.74,13621.0,59.0208,59.0747,59.0028,59.0747,13621.0
2022-01-05 12:05:00,65.77,65.87,65.77,65.87,14462.0,59.1017,59.1915,59.1017,59.1915,14462.0
2022-01-05 12:10:00,65.86,65.88,65.82,65.87,19773.0,59.1826,59.2005,59.1466,59.1915,19773.0
2022-01-05 12:15:00,65.87,65.89,65.86,65.89,5631.0,59.1915,59.2095,59.1826,59.2095,5631.0
2022-01-05 12:20:00,65.9,65.93,65.88,65.92,11448.0,59.2185,59.2455,59.2005,59.2365,11448.0
2022-01-05 12:25:00,65.93,66.0,65.93,65.98,17967.0,59.2455,59.3084,59.2455,59.2904,17967.0
2022-01-05 12:30:00,65.98,66.03,65.95,65.96,19363.0,59.2904,59.3353,59.2634,59.2724,19363.0
2022-01-05 12:35:00,65.95,65.96,65.91,65.94,35270.0,59.2634,59.2724,59.2275,59.2544,35270.0
2022-01-05 12:40:00,65.94,65.94,65.88,65.89,21716.0,59.2544,59.2544,59.2005,59.2095,21716.0
2022-01-05 12:45:00,65.87,65.87,65.69,65.71,12632.0,59.1915,59.1915,59.0298,59.0478,12632.0
2022-01-05 12:50:00,65.71,65.8,65.71,65.78,8614.0,59.0478,59.1286,59.0478,59.1107,8614.0
2022-01-05 12:55:00,65.79,65.82,65.73,65.8,11740.0,59.1197,59.1466,59.0657,59.1286,11740.0
2022-01-05 13:00:00,65.8,65.85,65.78,65.84,17053.0,59.1286,59.1736,59.1107,59.1646,17053.0
2022-01-05 13:05:00,65.84,65.86,65.77,65.79,8370.0,59.1646,59.1826,59.1017,59.1197,8370.0
2022-01-05 13:10:00,65.78,65.78,65.66,65.69,17019.0,59.1107,59.1107,59.0028,59.0298,17019.0
2022-01-05 13:15:00,65.69,65.71,65.66,65.67,22708.0,59.0298,59.0478,59.0028,59.0118,22708.0
2022-01-05 13:20:00,65.68,65.7,65.59,65.6,9423.0,59.0208,59.0388,58.9399,58.9489,9423.0
2022-01-05 13:25:00,65.61,65.62,65.57,65.61,23287.0,58.9579,58.9669,58.922,58.9579,23287.0
2022-01-05 13:30:00,65.62,65.65,65.61,65.63,7736.0,58.9669,58.9938,58.9579,58.9759,7736.0
2022-01-05 13:35:00,65.62,65.69,65.62,65.67,15058.0,58.9669,59.0298,58.9669,59.0118,15058.0
2022-01-05 13:40:00,65.67,65.71,65.63,65.66,15386.0,59.0118,59.0478,58.9759,59.0028,15386.0
2022-01-05 13:45:00,65.66,65.71,65.66,65.68,13124.0,59.0028,59.0478,59.0028,59.0208,13124.0
2022-01-05 13:50:00,65.68,65.69,65.62,65.69,12151.0,59.0208,59.0298,58.9669,59.0298,12151.0
2022-01-05 13:55:00,65.7,65.74,65.67,65.74,10965.0,59.0388,59.0747,59.0118,59.0747,10965.0
2022-01-05 14:00:00,65.73,65.73,65.54,65.6,18773.0,59.0657,59.0657,58.895,58.9489,18773.0
2022-01-05 14:05:00,65.62,65.68,65.54,65.55,18312.0,58.9669,59.0208,58.895,58.904,18312.0
2022-01-05 14:10:00,65.57,65.58,65.49,65.54,43461.0,58.922,58.9309,58.8501,58.895,43461.0
2022-01-05 14:15:00,65.52,65.54,65.33,65.35,15334.0,58.877,58.895,58.7063,58.7243,15334.0
2022-01-05 14:20:00,65.35,65.41,65.34,65.36,24740.0,58.7243,58.7782,58.7153,58.7333,24740.0
2022-01-05 14:25:00,65.35,65.41,65.32,65.33,33274.0,58.7243,58.7782,58.6973,58.7063,33274.0
2022-01-05 14:30:00,65.33,65.39,65.28,65.28,22354.0,58.7063,58.7602,58.6614,58.6614,22354.0
2022-01-05 14:35:00,65.28,65.33,65.26,65.31,18986.0,58.6614,58.7063,58.6434,58.6883,18986.0
2022-01-05 14:40:00,65.32,65.33,65.11,65.13,25629.0,58.6973,58.7063,58.5086,58.5266,25629.0
2022-01-05 14:45:00,65.15,65.15,65.02,65.07,18205.0,58.5445,58.5445,58.4277,58.4727,18205.0
2022-01-05 14:50:00,65.07,65.1,64.95,64.97,50317.0,58.4727,58.4996,58.3648,58.3828,50317.0
2022-01-05 14:55:00,64.96,65.14,64.96,65.07,34965.0,58.3738,58.5356,58.3738,58.4727,34965.0
2022-01-05 15:00:00,65.05,65.08,64.91,64.92,45683.0,58.4547,58.4816,58.3289,58.3379,45683.0
2022-01-05 15:05:00,64.92,64.94,64.76,64.85,48791.0,58.3379,58.3558,58.1941,58.275,48791.0
2022-01-05 15:10:00,64.87,64.89,64.79,64.8,32702.0,58.2929,58.3109,58.221,58.23,32702.0
2022-01-05 15:15:00,64.82,64.94,64.73,64.94,51022.0,58.248,58.3558,58.1671,58.3558,51022.0
2022-01-05 15:20:00,64.93,65.02,64.89,64.89,36206.0,58.3468,58.4277,58.3109,58.3109,36206.0
2022-01-05 15:25:00,64.89,64.9,64.82,64.86,50177.0,58.3109,58.3199,58.248,58.2839,50177.0
2022-01-05 15:30:00,64.84,64.86,64.71,64.73,54628.0,58.266,58.2839,58.1492,58.1671,54628.0
2022-01-05 15:35:00,64.74,64.88,64.72,64.77,54948.0,58.1761,58.3019,58.1581,58.2031,54948.0
2022-01-05 15:40:00,64.77,64.77,64.66,64.7,75264.0,58.2031,58.2031,58.1042,58.1402,75264.0
2022-01-05 15:45:00,64.7,64.7,64.55,64.59,120403.0,58.1402,58.1402,58.0054,58.0413,120403.0
2022-01-05 15:50:00,64.59,64.7,64.55,64.7,138027.0,58.0413,58.1402,58.0054,58.1402,138027.0
2022-01-05 15:55:00,64.7,64.72,64.54,64.63,340181.0,58.1402,58.1581,57.9964,58.0773,340181.0
2022-01-06 09:30:00,65.75,66.09,65.47,65.52,97037.0,59.0837,59.3892,58.8321,58.877,97037.0
2022-01-06 09:35:00,65.57,65.91,65.33,65.86,30660.0,58.922,59.2275,58.7063,59.1826,30660.0
2022-01-06 09:40:00,65.86,66.04,65.81,65.98,76710.0,59.1826,59.3443,59.1376,59.2904,76710.0
2022-01-06 09:45:00,65.99,66.0,65.73,65.9,99243.0,59.2994,59.3084,59.0657,59.2185,99243.0
2022-01-06 09:50:00,65.91,65.97,65.73,65.77,56746.0,59.2275,59.2814,59.0657,59.1017,56746.0
2022-01-06 09:55:00,65.78,65.8,65.56,65.66,42605.0,59.1107,59.1286,58.913,59.0028,42605.0
2022-01-06 10:00:00,65.62,66.05,65.58,66.03,118740.0,58.9669,59.3533,58.9309,59.3353,118740.0
2022-01-06 10:05:00,66.02,66.02,65.82,66.0,100843.0,59.3263,59.3263,59.1466,59.3084,100843.0
2022-01-06 10:10:00,65.99,66.02,65.77,65.85,69286.0,59.2994,59.3263,59.1017,59.1736,69286.0
2022-01-06 10:15:00,65.88,66.0,65.48,65.56,1998792.0,59.2005,59.3084,58.8411,58.913,1998792.0
2022-01-06 10:20:00,65.56,65.73,65.56,65.69,47853.0,58.913,59.0657,58.913,59.0298,47853.0
2022-01-06 10:25:00,65.7,65.94,65.68,65.73,32942.0,59.0388,59.2544,59.0208,59.0657,32942.0
2022-01-06 10:30:00,65.73,65.92,65.7,65.84,28636.0,59.0657,59.2365,59.0388,59.1646,28636.0
2022-01-06 10:35:00,65.82,65.94,65.78,65.84,40706.0,59.1466,59.2544,59.1107,59.1646,40706.0
2022-01-06 10:40:00,65.87,65.98,65.85,65.92,40024.0,59.1915,59.2904,59.1736,59.2365,40024.0
2022-01-06 10:45:00,65.9,65.93,65.82,65.87,33240.0,59.2185,59.2455,59.1466,59.1915,33240.0
2022-01-06 10:50:00,65.87,65.89,65.68,65.7,48365.0,59.1915,59.2095,59.0208,59.0388,48365.0
2022-01-06 10:55:00,65.72,65.79,65.49,65.5,47172.0,59.0568,59.1197,58.8501,58.8591,47172.0
2022-01-06 11:00:00,65.49,65.49,65.23,65.37,55457.0,58.8501,58.8501,58.6164,58.7422,55457.0
2022-01-06 11:05:00,65.38,65.61,65.36,65.5,40552.0,58.7512,58.9579,58.7333,58.8591,40552.0
2022-01-06 11:10:00,65.5,65.51,65.39,65.44,31700.0,58.8591,58.868,58.7602,58.8051,31700.0
2022-01-06 11:15:00,65.44,65.51,65.37,65.4,26990.0,58.8051,58.868,58.7422,58.7692,26990.0
2022-01-06 11:20:00,65.4,65.54,65.39,65.52,21596.0,58.7692,58.895,58.7602,58.877,21596.0
2022-01-06 11:25:00,65.53,65.53,65.42,65.51,22887.0,58.886,58.886,58.7872,58.868,22887.0
2022-01-06 11:30:00,65.48,65.57,65.4,65.53,58783.0,58.8411,58.922,58.7692,58.886,58783.0
2022-01-06 11:35:00,65.54,65.63,65.54,65.58,22823.0,58.895,58.9759,58.895,58.9309,22823.0
2022-01-06 11:40:00,65.56,65.62,65.51,65.52,16617.0,58.913,58.9669,58.868,58.877,16617.0
2022-01-06 11:45:00,65.53,65.62,65.5,65.62,12661.0,58.886,58.9669,58.8591,58.9669,12661.0
2022-01-06 11:50:00,65.62,65.66,65.52,65.59,20973.0,58.9669,59.0028,58.877,58.9399,20973.0
2022-01-06 11:55:00,65.58,65.67,65.56,65.67,17206.0,58.9309,59.0118,58.913,59.0118,17206.0
2022-01-06 12:00:00,65.67,65.67,65.6,65.65,25018.0,59.0118,59.0118,58.9489,58.9938,25018.0
2022-01-06 12:05:00,65.65,65.84,65.63,65.84,29981.0,58.9938,59.1646,58.9759,59.1646,29981.0
2022-01-06 12:10:00,65.84,65.89,65.81,65.87,52949.0,59.1646,59.2095,59.1376,59.1915,52949.0
2022-01-06 12:15:00,65.89,65.99,65.89,65.99,46053.0,59.2095,59.2994,59.2095,59.2994,46053.0
2022-01-06 12:20:00,65.99,66.07,65.99,66.03,29462.0,59.2994,59.3713,59.2994,59.3353,29462.0
2022-01-06 12:25:00,66.03,66.16,66.03,66.14,60644.0,59.3353,59.4521,59.3353,59.4342,60644.0
2022-01-06 12:30:00,66.13,66.2,66.11,66.19,31975.0,59.4252,59.4881,59.4072,59.4791,31975.0
2022-01-06 12:35:00,66.2,66.33,66.17,66.28,63062.0,59.4881,59.6049,59.4611,59.56,63062.0
2022-01-06 12:40:00,66.28,66.42,66.27,66.39,24592.0,59.56,59.6858,59.551,59.6588,24592.0
2022-01-06 12:45:00,66.39,66.4,66.29,66.35,44998.0,59.6588,59.6678,59.569,59.6229,44998.0
2022-01-06 12:50:00,66.36,66.44,66.35,66.42,31821.0,59.6319,59.7038,59.6229,59.6858,31821.0
2022-01-06 12:55:00,66.42,66.46,66.39,66.44,19147.0,59.6858,59.7217,59.6588,59.7038,19147.0
2022-01-06 13:00:00,66.43,66.44,66.35,66.39,25869.0,59.6948,59.7038,59.6229,59.6588,25869.0
2022-01-06 13:05:00,66.4,66.43,66.37,66.42,18428.0,59.6678,59.6948,59.6408,59.6858,18428.0
2022-01-06 13:10:00,66.41,66.44,66.37,66.4,28385.0,59.6768,59.7038,59.6408,59.6678,28385.0
2022-01-06 13:15:00,66.4,66.4,66.33,66.37,18903.0,59.6678,59.6678,59.6049,59.6408,18903.0
2022-01-06 13:20:00,66.37,66.41,66.3,66.33,33455.0,59.6408,59.6768,59.5779,59.6049,33455.0
2022-01-06 13:25:00,66.31,66.32,66.24,66.31,11832.0,59.5869,59.5959,59.524,59.5869,11832.0
2022-01-06 13:30:00,66.3,66.33,66.24,66.33,31158.0,59.5779,59.6049,59.524,59.6049,31158.0
2022-01-06 13:35:00,66.34,66.37,66.24,66.25,21015.0,59.6139,59.6408,59.524,59.533,21015.0
2022-01-06 13:40:00,66.24,66.3,66.24,66.3,38740.0,59.524,59.5779,59.524,59.5779,38740.0
2022-01-06 13:45:00,66.28,66.36,66.27,66.33,28551.0,59.56,59.6319,59.551,59.6049,28551.0
2022-01-06 13:50:00,66.32,66.37,66.28,66.37,19413.0,59.5959,59.6408,59.56,59.6408,19413.0
2022-01-06 13:55:00,66.36,66.38,66.33,66.37,15536.0,59.6319,59.6498,59.6049,59.6408,15536.0
2022-01-06 14:00:00,66.37,66.38,66.29,66.3,26357.0,59.6408,59.6498,59.569,59.5779,26357.0
2022-01-06 14:05:00,66.29,66.32,66.22,66.32,58872.0,59.569,59.5959,59.5061,59.5959,58872.0
2022-01-06 14:10:00,66.33,66.38,66.25,66.33,50568.0,59.6049,59.6498,59.533,59.6049,50568.0
2022-01-06 14:15:00,66.33,66.44,66.33,66.44,26461.0,59.6049,59.7038,59.6049,59.7038,26461.0
2022-01-06 14:20:00,66.45,66.46,66.34,66.36,24756.0,59.7127,59.7217,59.6139,59.6319,24756.0
2022-01-06 14:25:00,66.36,66.41,66.34,66.36,31595.0,59.6319,59.6768,59.6139,59.6319,31595.0
2022-01-06 14:30:00,66.36,66.39,66.26,66.31,33999.0,59.6319,59.6588,59.542,59.5869,33999.0
2022-01-06 14:35:00,66.31,66.34,66.3,66.33,31063.0,59.5869,59.6139,59.5779,59.6049,31063.0
2022-01-06 14:40:00,66.32,66.33,66.25,66.25,33572.0,59.5959,59.6049,59.533,59.533,33572.0
2022-01-06 14:45:00,66.26,66.28,66.14,66.18,28966.0,59.542,59.56,59.4342,59.4701,28966.0
2022-01-06 14:50:00,66.17,66.23,66.17,66.21,20845.0,59.4611,59.515,59.4611,59.4971,20845.0
2022-01-06 14:55:00,66.2,66.33,66.17,66.32,36991.0,59.4881,59.6049,59.4611,59.5959,36991.0
2022-01-06 15:00:00,66.32,66.37,66.29,66.31,40852.0,59.5959,59.6408,59.569,59.5869,40852.0
2022-01-06 15:05:00,66.31,66.36,66.25,66.25,60101.0,59.5869,59.6319,59.533,59.533,60101.0
2022-01-06 15:10:00,66.24,66.31,66.22,66.23,30566.0,59.524,59.5869,59.5061,59.515,30566.0
2022-01-06 15:15:00,66.23,66.25,66.18,66.19,30564.0,59.515,59.533,59.4701,59.4791,30564.0
2022-01-06 15:20:00,66.2,66.25,66.14,66.24,70314.0,59.4881,59.533,59.4342,59.524,70314.0
2022-01-06 15:25:00,66.25,66.33,66.22,66.31,50829.0,59.533,59.6049,59.5061,59.5869,50829.0
2022-01-06 15:30:00,66.31,66.37,66.25,66.28,138350.0,59.5869,59.6408,59.533,59.56,138350.0
2022-01-06 15:35:00,66.28,66.36,66.23,66.26,85429.0,59.56,59.6319,59.515,59.542,85429.0
2022-01-06 15:40:00,66.26,66.34,66.22,66.33,104779.0,59.542,59.6139,59.5061,59.6049,104779.0
2022-01-06 15:45:00,66.32,66.4,66.31,66.38,91037.0,59.5959,59.6678,59.5869,59.6498,91037.0
2022-01-06 15:50:00,66.38,66.47,66.34,66.39,223637.0,59.6498,59.7307,59.6139,59.6588,223637.0
2022-01-06 15:55:00,66.39,66.5,66.36,66.45,809449.0,59.6588,59.7577,59.6319,59.7127,809449.0
2022-01-07 09:30:00,66.74,66.82,66.29,66.69,80633.0,59.9733,60.0452,59.569,59.9284,80633.0
2022-01-07 09:35:00,66.68,66.81,66.63,66.73,30401.0,59.9194,60.0362,59.8745,59.9643,30401.0
2022-01-07 09:40:00,66.73,66.74,66.46,66.69,49375.0,59.9643,59.9733,59.7217,59.9284,49375.0
2022-01-07 09:45:00,66.7,66.76,66.58,66.74,28244.0,59.9374,59.9913,59.8296,59.9733,28244.0
2022-01-07 09:50:00,66.73,66.91,66.7,66.87,40453.0,59.9643,60.1261,59.9374,60.0902,40453.0
2022-01-07 09:55:00,66.88,67.05,66.84,67.05,55413.0,60.0991,60.2519,60.0632,60.2519,55413.0
2022-01-07 10:00:00,67.03,67.11,66.91,67.09,44406.0,60.2339,60.3058,60.1261,60.2878,44406.0
2022-01-07 10:05:00,67.07,67.09,66.93,67.01,30973.0,60.2699,60.2878,60.1441,60.216,30973.0
2022-01-07 10:10:00,67.01,67.13,66.91,67.13,26536.0,60.216,60.3238,60.1261,60.3238,26536.0
2022-01-07 10:15:00,67.1,67.11,66.95,66.99,19023.0,60.2968,60.3058,60.162,60.198,19023.0
2022-01-07 10:20:00,66.99,67.11,66.91,67.08,17578.0,60.198,60.3058,60.1261,60.2789,17578.0
2022-01-07 10:25:00,67.12,67.41,67.11,67.33,42175.0,60.3148,60.5754,60.3058,60.5035,42175.0
2022-01-07 10:30:00,67.32,67.33,67.18,67.18,46516.0,60.4945,60.5035,60.3687,60.3687,46516.0
2022-01-07 10:35:00,67.19,67.26,67.08,67.09,36098.0,60.3777,60.4406,60.2789,60.2878,36098.0
2022-01-07 10:40:00,67.1,67.21,67.03,67.21,32689.0,60.2968,60.3957,60.2339,60.3957,32689.0
2022-01-07 10:45:00,67.2,67.21,67.13,67.15,20435.0,60.3867,60.3957,60.3238,60.3418,20435.0
2022-01-07 10:50:00,67.13,67.15,66.97,67.05,24651.0,60.3238,60.3418,60.18,60.2519,24651.0
2022-01-07 10:55:00,67.05,67.19,67.05,67.17,27464.0,60.2519,60.3777,60.2519,60.3597,27464.0
2022-01-07 11:00:00,67.16,67.23,67.1,67.17,46095.0,60.3508,60.4137,60.2968,60.3597,46095.0
2022-01-07 11:05:00,67.17,67.32,67.15,67.18,29718.0,60.3597,60.4945,60.3418,60.3687,29718.0
2022-01-07 11:10:00,67.18,67.18,67.04,67.07,22981.0,60.3687,60.3687,60.2429,60.2699,22981.0
2022-01-07 11:15:00,67.07,67.1,66.91,67.05,36963.0,60.2699,60.2968,60.1261,60.2519,36963.0
2022-01-07 11:20:00,67.06,67.25,67.04,67.19,30899.0,60.2609,60.4316,60.2429,60.3777,30899.0
2022-01-07 11:25:00,67.19,67.26,67.14,67.25,28936.0,60.3777,60.4406,60.3328,60.4316,28936.0
2022-01-07 11:30:00,67.24,67.35,67.23,67.35,27039.0,60.4226,60.5215,60.4137,60.5215,27039.0
2022-01-07 11:35:00,67.35,67.47,67.31,67.44,47185.0,60.5215,60.6293,60.4855,60.6024,47185.0
2022-01-07 11:40:00,67.44,67.48,67.4,67.47,15002.0,60.6024,60.6383,60.5664,60.6293,15002.0
2022-01-07 11:45:00,67.47,67.56,67.44,67.55,17720.0,60.6293,60.7102,60.6024,60.7012,17720.0
2022-01-07 11:50:00,67.58,67.63,67.57,67.63,14661.0,60.7282,60.7731,60.7192,60.7731,14661.0
2022-01-07 11:55:00,67.63,67.72,67.6,67.71,20861.0,60.7731,60.854,60.7461,60.845,20861.0
2022-01-07 12:00:00,67.71,67.74,67.63,67.66,22435.0,60.845,60.8719,60.7731,60.8001,22435.0
2022-01-07 12:05:00,67.66,67.77,67.66,67.72,35188.0,60.8001,60.8989,60.8001,60.854,35188.0
2022-01-07 12:10:00,67.72,67.88,67.71,67.87,41924.0,60.854,60.9978,60.845,60.9888,41924.0
2022-01-07 12:15:00,67.88,67.88,67.71,67.72,22878.0,60.9978,60.9978,60.845,60.854,22878.0
2022-01-07 12:20:00,67.72,67.76,67.67,67.69,11833.0,60.854,60.8899,60.809,60.827,11833.0
2022-01-07 12:25:00,67.68,67.76,67.64,67.73,15349.0,60.818,60.8899,60.7821,60.863,15349.0
2022-01-07 12:30:00,67.73,67.73,67.57,67.58,55813.0,60.863,60.863,60.7192,60.7282,55813.0
2022-01-07 12:35:00,67.57,67.62,67.5,67.5,22605.0,60.7192,60.7641,60.6563,60.6563,22605.0
2022-01-07 12:40:00,67.51,67.56,67.41,67.43,23669.0,60.6653,60.7102,60.5754,60.5934,23669.0
2022-01-07 12:45:00,67.43,67.44,67.37,67.38,23415.0,60.5934,60.6024,60.5395,60.5484,23415.0
2022-01-07 12:50:00,67.38,67.41,67.37,67.4,15657.0,60.5484,60.5754,60.5395,60.5664,15657.0
2022-01-07 12:55:00,67.4,67.49,67.39,67.48,31184.0,60.5664,60.6473,60.5574,60.6383,31184.0
2022-01-07 13:00:00,67.49,67.5,67.42,67.47,20930.0,60.6473,60.6563,60.5844,60.6293,20930.0
2022-01-07 13:05:00,67.47,67.53,67.47,67.5,7176.0,60.6293,60.6832,60.6293,60.6563,7176.0
2022-01-07 13:10:00,67.48,67.48,67.43,67.45,12158.0,60.6383,60.6383,60.5934,60.6113,12158.0
2022-01-07 13:15:00,67.45,67.45,67.39,67.44,18781.0,60.6113,60.6113,60.5574,60.6024,18781.0
2022-01-07 13:20:00,67.44,67.51,67.44,67.49,20904.0,60.6024,60.6653,60.6024,60.6473,20904.0
2022-01-07 13:25:00,67.49,67.53,67.47,67.51,18772.0,60.6473,60.6832,60.6293,60.6653,18772.0
2022-01-07 13:30:00,67.5,67.53,67.47,67.51,18705.0,60.6563,60.6832,60.6293,60.6653,18705.0
2022-01-07 13:35:00,67.52,67.56,67.46,67.47,11898.0,60.6743,60.7102,60.6203,60.6293,11898.0
2022-01-07 13:40:00,67.45,67.45,67.37,67.4,15178.0,60.6113,60.6113,60.5395,60.5664,15178.0
2022-01-07 13:45:00,67.39,67.46,67.36,67.43,56449.0,60.5574,60.6203,60.5305,60.5934,56449.0
2022-01-07 13:50:00,67.43,67.5,67.41,67.5,16100.0,60.5934,60.6563,60.5754,60.6563,16100.0
2022-01-07 13:55:00,67.49,67.52,67.44,67.49,36602.0,60.6473,60.6743,60.6024,60.6473,36602.0
2022-01-07 14:00:00,67.5,67.54,67.49,67.5,17703.0,60.6563,60.6922,60.6473,60.6563,17703.0
2022-01-07 14:05:00,67.48,67.52,67.45,67.48,26440.0,60.6383,60.6743,60.6113,60.6383,26440.0
2022-01-07 14:10:00,67.48,67.52,67.43,67.45,13985.0,60.6383,60.6743,60.5934,60.6113,13985.0
2022-01-07 14:15:00,67.44,67.47,67.43,67.46,19954.0,60.6024,60.6293,60.5934,60.6203,19954.0
2022-01-07 14:20:00,67.45,67.47,67.31,67.31,24611.0,60.6113,60.6293,60.4855,60.4855,24611.0
2022-01-07 14:25:00,67.3,67.33,67.27,67.3,21533.0,60.4766,60.5035,60.4496,60.4766,21533.0
2022-01-07 14:30:00,67.28,67.31,67.22,67.22,22983.0,60.4586,60.4855,60.4047,60.4047,22983.0
2022-01-07 14:35:00,67.22,67.28,67.2,67.27,92574.0,60.4047,60.4586,60.3867,60.4496,92574.0
2022-01-07 14:40:00,67.27,67.34,67.22,67.25,22618.0,60.4496,60.5125,60.4047,60.4316,22618.0
2022-01-07 14:45:00,67.26,67.32,67.25,67.27,21892.0,60.4406,60.4945,60.4316,60.4496,21892.0
2022-01-07 14:50:00,67.28,67.3,67.26,67.29,16627.0,60.4586,60.4766,60.4406,60.4676,16627.0
2022-01-07 14:55:00,67.29,67.36,67.26,67.28,40006.0,60.4676,60.5305,60.4406,60.4586,40006.0
2022-01-07 15:00:00,67.28,67.31,67.22,67.25,20410.0,60.4586,60.4855,60.4047,60.4316,20410.0
2022-01-07 15:05:00,67.25,67.32,67.24,67.31,23527.0,60.4316,60.4945,60.4226,60.4855,23527.0
2022-01-07 15:10:00,67.31,67.32,67.26,67.26,27565.0,60.4855,60.4945,60.4406,60.4406,27565.0
2022-01-07 15:15:00,67.26,67.33,67.26,67.32,40414.0,60.4406,60.5035,60.4406,60.4945,40414.0
2022-01-07 15:20:00,67.31,67.36,67.29,67.34,45812.0,60.4855,60.5305,60.4676,60.5125,45812.0
2022-01-07 15:25:00,67.35,67.37,67.28,67.37,51289.0,60.5215,60.5395,60.4586,60.5395,51289.0
2022-01-07 15:30:00,67.37,67.39,67.32,67.36,50665.0,60.5395,60.5574,60.4945,60.5305,50665.0
2022-01-07 15:35:00,67.35,67.38,67.31,67.34,60489.0,60.5215,60.5484,60.4855,60.5125,60489.0
2022-01-07 15:40:00,67.34,67.42,67.33,67.34,103253.0,60.5125,60.5844,60.5035,60.5125,103253.0
2022-01-07 15:45:00,67.34,67.41,67.28,67.29,108878.0,60.5125,60.5754,60.4586,60.4676,108878.0
2022-01-07 15:50:00,67.28,67.35,67.24,67.29,177420.0,60.4586,60.5215,60.4226,60.4676,177420.0
2022-01-07 15:55:00,67.29,67.36,67.24,67.25,239611.0,60.4676,60.5305,60.4226,60.4316,239611.0
2022-01-10 09:30:00,68.0,68.15,67.71,67.83,634431.0,61.1056,61.2404,60.845,60.9528,634431.0
2022-01-10 09:35:00,67.79,67.79,67.58,67.77,27086.0,60.9169,60.9169,60.7282,60.8989,27086.0
2022-01-10 09:40:00,67.79,67.79,67.51,67.51,27837.0,60.9169,60.9169,60.6653,60.6653,27837.0
2022-01-10 09:45:00,67.52,67.69,67.42,67.42,35950.0,60.6743,60.827,60.5844,60.5844,35950.0
2022-01-10 09:50:00,67.42,67.52,67.3,67.43,86557.0,60.5844,60.6743,60.4766,60.5934,86557.0
2022-01-10 09:55:00,67.41,67.61,67.41,67.48,40212.0,60.5754,60.7551,60.5754,60.6383,40212.0
2022-01-10 10:00:00,67.5,67.52,67.33,67.35,71036.0,60.6563,60.6743,60.5035,60.5215,71036.0
2022-01-10 10:05:00,67.34,67.7,67.34,67.63,26664.0,60.5125,60.836,60.5125,60.7731,26664.0
2022-01-10 10:10:00,67.62,67.62,67.29,67.37,96464.0,60.7641,60.7641,60.4676,60.5395,96464.0
2022-01-10 10:15:00,67.37,67.46,67.21,67.24,28541.0,60.5395,60.6203,60.3957,60.4226,28541.0
2022-01-10 10:20:00,67.26,67.39,67.26,67.34,20969.0,60.4406,60.5574,60.4406,60.5125,20969.0
2022-01-10 10:25:00,67.3,67.32,67.23,67.26,29047.0,60.4766,60.4945,60.4137,60.4406,29047.0
2022-01-10 10:30:00,67.29,67.55,67.29,67.41,33099.0,60.4676,60.7012,60.4676,60.5754,33099.0
2022-01-10 10:35:00,67.36,67.4,67.25,67.27,49943.0,60.5305,60.5664,60.4316,60.4496,49943.0
2022-01-10 10:40:00,67.29,67.3,67.14,67.29,28758.0,60.4676,60.4766,60.3328,60.4676,28758.0
2022-01-10 10:45:00,67.28,67.36,67.14,67.15,27954.0,60.4586,60.5305,60.3328,60.3418,27954.0
2022-01-10 10:50:00,67.15,67.25,67.07,67.21,50027.0,60.3418,60.4316,60.2699,60.3957,50027.0
2022-01-10 10:55:00,67.23,67.29,67.1,67.2,24938.0,60.4137,60.4676,60.2968,60.3867,24938.0
2022-01-10 11:00:00,67.17,67.2,67.05,67.17,25077.0,60.3597,60.3867,60.2519,60.3597,25077.0
2022-01-10 11:05:00,67.18,67.39,67.18,67.36,35713.0,60.3687,60.5574,60.3687,60.5305,35713.0
2022-01-10 11:10:00,67.33,67.47,67.32,67.44,15973.0,60.5035,60.6293,60.4945,60.6024,15973.0
2022-01-10 11:15:00,67.47,67.55,67.41,67.49,14409.0,60.6293,60.7012,60.5754,60.6473,14409.0
2022-01-10 11:20:00,67.48,67.51,67.41,67.42,23194.0,60.6383,60.6653,60.5754,60.5844,23194.0
2022-01-10 11:25:00,67.41,67.53,67.4,67.5,11403.0,60.5754,60.6832,60.5664,60.6563,11403.0
2022-01-10 11:30:00,67.49,67.49,67.21,67.22,30876.0,60.6473,60.6473,60.3957,60.4047,30876.0
2022-01-10 11:35:00,67.22,67.31,67.2,67.29,35095.0,60.4047,60.4855,60.3867,60.4676,35095.0
2022-01-10 11:40:00,67.29,67.3,67.16,67.29,17776.0,60.4676,60.4766,60.3508,60.4676,17776.0
2022-01-10 11:45:00,67.3,67.38,67.26,67.38,24635.0,60.4766,60.5484,60.4406,60.5484,24635.0
2022-01-10 11:50:00,67.36,67.36,67.19,67.21,12948.0,60.5305,60.5305,60.3777,60.3957,12948.0
2022-01-10 11:55:00,67.22,67.27,67.18,67.23,13292.0,60.4047,60.4496,60.3687,60.4137,13292.0
2022-01-10 12:00:00,67.2,67.24,67.08,67.1,6870.0,60.3867,60.4226,60.2789,60.2968,6870.0
2022-01-10 12:05:00,67.07,67.14,67.04,67.04,9504.0,60.2699,60.3328,60.2429,60.2429,9504.0
2022-01-10 12:10:00,67.04,67.2,67.04,67.2,10086.0,60.2429,60.3867,60.2429,60.3867,10086.0
2022-01-10 12:15:00,67.2,67.26,67.18,67.19,9021.0,60.3867,60.4406,60.3687,60.3777,9021.0
2022-01-10 12:20:00,67.19,67.24,67.18,67.22,12911.0,60.3777,60.4226,60.3687,60.4047,12911.0
2022-01-10 12:25:00,67.23,67.25,67.17,67.19,5563.0,60.4137,60.4316,60.3597,60.3777,5563.0
2022-01-10 12:30:00,67.17,67.17,67.04,67.05,16005.0,60.3597,60.3597,60.2429,60.2519,16005.0
2022-01-10 12:35:00,67.05,67.05,66.99,67.02,15990.0,60.2519,60.2519,60.198,60.2249,15990.0
2022-01-10 12:40:00,67.01,67.05,66.94,66.95,19680.0,60.216,60.2519,60.1531,60.162,19680.0
2022-01-10 12:45:00,66.95,67.08,66.95,67.01,16961.0,60.162,60.2789,60.162,60.216,16961.0
2022-01-10 12:50:00,67.0,67.26,66.99,67.2,35466.0,60.207,60.4406,60.198,60.3867,35466.0
2022-01-10 12:55:00,67.17,67.24,67.11,67.24,18250.0,60.3597,60.4226,60.3058,60.4226,18250.0
2022-01-10 13:00:00,67.25,67.34,67.2,67.27,30155.0,60.4316,60.5125,60.3867,60.4496,30155.0
2022-01-10 13:05:00,67.28,67.34,67.25,67.32,17094.0,60.4586,60.5125,60.4316,60.4945,17094.0
2022-01-10 13:10:00,67.32,67.32,67.22,67.23,17171.0,60.4945,60.4945,60.4047,60.4137,17171.0
2022-01-10 13:15:00,67.23,67.26,67.18,67.21,15841.0,60.4137,60.4406,60.3687,60.3957,15841.0
2022-01-10 13:20:00,67.21,67.21,67.05,67.17,26886.0,60.3957,60.3957,60.2519,60.3597,26886.0
2022-01-10 13:25:00,67.16,67.17,67.04,67.08,27248.0,60.3508,60.3597,60.2429,60.2789,27248.0
2022-01-10 13:30:00,67.08,67.18,67.07,67.15,21344.0,60.2789,60.3687,60.2699,60.3418,21344.0
2022-01-10 13:35:00,67.14,67.17,67.09,67.11,18751.0,60.3328,60.3597,60.2878,60.3058,18751.0
2022-01-10 13:40:00,67.11,67.31,67.1,67.25,13888.0,60.3058,60.4855,60.2968,60.4316,13888.0
2022-01-10 13:45:00,67.24,67.32,67.23,67.31,13491.0,60.4226,60.4945,60.4137,60.4855,13491.0
2022-01-10 13:50:00,67.3,67.33,67.28,67.31,7435.0,60.4766,60.5035,60.4586,60.4855,7435.0
2022-01-10 13:55:00,67.31,67.32,67.2,67.32,21464.0,60.4855,60.4945,60.3867,60.4945,21464.0
2022-01-10 14:00:00,67.32,67.35,67.24,67.34,36260.0,60.4945,60.5215,60.4226,60.5125,36260.0
2022-01-10 14:05:00,67.36,67.42,67.35,67.42,29457.0,60.5305,60.5844,60.5215,60.5844,29457.0
2022-01-10 14:10:00,67.42,67.45,67.39,67.39,13561.0,60.5844,60.6113,60.5574,60.5574,13561.0
2022-01-10 14:15:00,67.39,67.42,67.31,67.35,20071.0,60.5574,60.5844,60.4855,60.5215,20071.0
2022-01-10 14:20:00,67.34,67.37,67.31,67.34,19429.0,60.5125,60.5395,60.4855,60.5125,19429.0
2022-01-10 14:25:00,67.35,67.38,67.31,67.36,19413.0,60.5215,60.5484,60.4855,60.5305,19413.0
2022-01-10 14:30:00,67.34,67.41,67.29,67.34,21766.0,60.5125,60.5754,60.4676,60.5125,21766.0
2022-01-10 14:35:00,67.35,67.4,67.31,67.34,21405.0,60.5215,60.5664,60.4855,60.5125,21405.0
2022-01-10 14:40:00,67.34,67.38,67.29,67.31,15017.0,60.5125,60.5484,60.4676,60.4855,15017.0
2022-01-10 14:45:00,67.31,67.41,67.31,67.38,12716.0,60.4855,60.5754,60.4855,60.5484,12716.0
2022-01-10 14:50:00,67.4,67.43,67.31,67.33,16616.0,60.5664,60.5934,60.4855,60.5035,16616.0
2022-01-10 14:55:00,67.34,67.45,67.34,67.45,17908.0,60.5125,60.6113,60.5125,60.6113,17908.0
2022-01-10 15:00:00,67.45,67.51,67.35,67.36,22545.0,60.6113,60.6653,60.5215,60.5305,22545.0
2022-01-10 15:05:00,67.37,67.38,67.24,67.27,18774.0,60.5395,60.5484,60.4226,60.4496,18774.0
2022-01-10 15:10:00,67.28,67.41,67.28,67.32,16289.0,60.4586,60.5754,60.4586,60.4945,16289.0
2022-01-10 15:15:00,67.32,67.37,67.28,67.29,44949.0,60.4945,60.5395,60.4586,60.4676,44949.0
2022-01-10 15:20:00,67.28,67.36,67.26,67.36,58216.0,60.4586,60.5305,60.4406,60.5305,58216.0
2022-01-10 15:25:00,67.36,67.41,67.33,67.4,35378.0,60.5305,60.5754,60.5035,60.5664,35378.0
2022-01-10 15:30:00,67.41,67.46,67.36,67.4,33908.0,60.5754,60.6203,60.5305,60.5664,33908.0
2022-01-10 15:35:00,67.39,67.4,67.27,67.31,30013.0,60.5574,60.5664,60.4496,60.4855,30013.0
2022-01-10 15:40:00,67.31,67.4,67.25,67.35,43675.0,60.4855,60.5664,60.4316,60.5215,43675.0
2022-01-10 15:45:00,67.35,67.46,67.28,67.34,48562.0,60.5215,60.6203,60.4586,60.5125,48562.0
2022-01-10 15:50:00,67.34,67.45,67.32,67.41,82615.0,60.5125,60.6113,60.4945,60.5754,82615.0
2022-01-10 15:55:00,67.41,67.52,67.39,67.52,206679.0,60.5754,60.6743,60.5574,60.6743,206679.0
2022-01-11 09:30:00,67.68,67.77,67.33,67.34,119687.0,60.818,60.8989,60.5035,60.5125,119687.0
2022-01-11 09:35:00,67.34,67.52,67.25,67.41,43979.0,60.5125,60.6743,60.4316,60.5754,43979.0
2022-01-11 09:40:00,67.44,67.59,67.36,67.54,35073.0,60.6024,60.7372,60.5305,60.6922,35073.0
2022-01-11 09:45:00,67.49,67.53,67.3,67.49,40742.0,60.6473,60.6832,60.4766,60.6473,40742.0
2022-01-11 09:50:00,67.48,67.64,67.41,67.44,24679.0,60.6383,60.7821,60.5754,60.6024,24679.0
2022-01-11 09:55:00,67.4,67.52,67.31,67.34,31224.0,60.5664,60.6743,60.4855,60.5125,31224.0
2022-01-11 10:00:00,67.32,67.52,67.29,67.36,35694.0,60.4945,60.6743,60.4676,60.5305,35694.0
2022-01-11 10:05:00,67.37,67.46,67.34,67.37,38010.0,60.5395,60.6203,60.5125,60.5395,38010.0
2022-01-11 10:10:00,67.41,67.49,67.36,67.36,19410.0,60.5754,60.6473,60.5305,60.5305,19410.0
2022-01-11 10:15:00,67.4,67.4,67.22,67.33,25769.0,60.5664,60.5664,60.4047,60.5035,25769.0
2022-01-11 10:20:00,67.33,67.33,67.21,67.24,35814.0,60.5035,60.5035,60.3957,60.4226,35814.0
2022-01-11 10:25:00,67.25,67.42,67.23,67.38,44921.0,60.4316,60.5844,60.4137,60.5484,44921.0
2022-01-11 10:30:00,67.39,67.43,67.2,67.41,25235.0,60.5574,60.5934,60.3867,60.5754,25235.0
2022-01-11 10:35:00,67.4,67.55,67.38,67.5,28432.0,60.5664,60.7012,60.5484,60.6563,28432.0
2022-01-11 10:40:00,67.51,67.61,67.41,67.47,16379.0,60.6653,60.7551,60.5754,60.6293,16379.0
2022-01-11 10:45:00,67.46,67.55,67.38,67.38,17730.0,60.6203,60.7012,60.5484,60.5484,17730.0
2022-01-11 10:50:00,67.34,67.45,67.32,67.39,12919.0,60.5125,60.6113,60.4945,60.5574,12919.0
2022-01-11 10:55:00,67.4,67.5,67.4,67.45,20935.0,60.5664,60.6563,60.5664,60.6113,20935.0
2022-01-11 11:00:00,67.45,67.54,67.41,67.51,26423.0,60.6113,60.6922,60.5754,60.6653,26423.0
2022-01-11 11:05:00,67.51,67.53,67.45,67.47,15277.0,60.6653,60.6832,60.6113,60.6293,15277.0
2022-01-11 11:10:00,67.48,67.49,67.35,67.36,12919.0,60.6383,60.6473,60.5215,60.5305,12919.0
2022-01-11 11:15:00,67.36,67.42,67.3,67.41,11554.0,60.5305,60.5844,60.4766,60.5754,11554.0
2022-01-11 11:20:00,67.42,67.57,67.39,67.49,16828.0,60.5844,60.7192,60.5574,60.6473,16828.0
2022-01-11 11:25:00,67.49,67.52,67.42,67.48,14218.0,60.6473,60.6743,60.5844,60.6383,14218.0
2022-01-11 11:30:00,67.47,67.61,67.44,67.57,17923.0,60.6293,60.7551,60.6024,60.7192,17923.0
2022-01-11 11:35:00,67.57,67.64,67.55,67.56,12465.0,60.7192,60.7821,60.7012,60.7102,12465.0
2022-01-11 11:40:00,67.57,67.71,67.57,67.68,15171.0,60.7192,60.845,60.7192,60.818,15171.0
2022-01-11 11:45:00,67.68,67.68,67.51,67.52,17985.0,60.818,60.818,60.6653,60.6743,17985.0
2022-01-11 11:50:00,67.55,67.6,67.5,67.51,20375.0,60.7012,60.7461,60.6563,60.6653,20375.0
2022-01-11 11:55:00,67.53,67.53,67.41,67.46,102217.0,60.6832,60.6832,60.5754,60.6203,102217.0
2022-01-11 12:00:00,67.44,67.54,67.42,67.51,22374.0,60.6024,60.6922,60.5844,60.6653,22374.0
2022-01-11 12:05:00,67.51,67.55,67.48,67.5,15055.0,60.6653,60.7012,60.6383,60.6563,15055.0
2022-01-11 12:10:00,67.5,67.51,67.46,67.5,18376.0,60.6563,60.6653,60.6203,60.6563,18376.0
2022-01-11 12:15:00,67.5,67.55,67.49,67.49,14948.0,60.6563,60.7012,60.6473,60.6473,14948.0
2022-01-11 12:20:00,67.48,67.52,67.46,67.48,21346.0,60.6383,60.6743,60.6203,60.6383,21346.0
2022-01-11 12:25:00,67.48,67.49,67.38,67.41,22545.0,60.6383,60.6473,60.5484,60.5754,22545.0
2022-01-11 12:30:00,67.4,67.52,67.38,67.49,17711.0,60.5664,60.6743,60.5484,60.6473,17711.0
2022-01-11 12:35:00,67.48,67.6,67.48,67.59,21572.0,60.6383,60.7461,60.6383,60.7372,21572.0
2022-01-11 12:40:00,67.59,67.6,67.54,67.58,15215.0,60.7372,60.7461,60.6922,60.7282,15215.0
2022-01-11 12:45:00,67.59,67.65,67.59,67.62,15841.0,60.7372,60.7911,60.7372,60.7641,15841.0
2022-01-11 12:50:00,67.61,67.62,67.58,67.62,7271.0,60.7551,60.7641,60.7282,60.7641,7271.0
2022-01-11 12:55:00,67.61,67.63,67.56,67.63,12864.0,60.7551,60.7731,60.7102,60.7731,12864.0
2022-01-11 13:00:00,67.62,67.63,67.53,67.61,11795.0,60.7641,60.7731,60.6832,60.7551,11795.0
2022-01-11 13:05:00,67.6,67.6,67.5,67.5,11416.0,60.7461,60.7461,60.6563,60.6563,11416.0
2022-01-11 13:10:00,67.5,67.53,67.5,67.5,9120.0,60.6563,60.6832,60.6563,60.6563,9120.0
2022-01-11 13:15:00,67.5,67.54,67.5,67.52,7037.0,60.6563,60.6922,60.6563,60.6743,7037.0
2022-01-11 13:20:00,67.53,67.57,67.52,67.57,16005.0,60.6832,60.7192,60.6743,60.7192,16005.0
2022-01-11 13:25:00,67.56,67.64,67.56,67.61,9099.0,60.7102,60.7821,60.7102,60.7551,9099.0
2022-01-11 13:30:00,67.62,67.66,67.57,67.59,10212.0,60.7641,60.8001,60.7192,60.7372,10212.0
2022-01-11 13:35:00,67.6,67.72,67.6,67.72,9225.0,60.7461,60.854,60.7461,60.854,9225.0
2022-01-11 13:40:00,67.71,67.72,67.66,67.68,6711.0,60.845,60.854,60.8001,60.818,6711.0
2022-01-11 13:45:00,67.67,67.73,67.66,67.72,12183.0,60.809,60.863,60.8001,60.854,12183.0
2022-01-11 13:50:00,67.72,67.75,67.7,67.73,6275.0,60.854,60.8809,60.836,60.863,6275.0
2022-01-11 13:55:00,67.74,67.74,67.67,67.68,8707.0,60.8719,60.8719,60.809,60.818,8707.0
2022-01-11 14:00:00,67.69,67.69,67.63,67.66,8569.0,60.827,60.827,60.7731,60.8001,8569.0
2022-01-11 14:05:00,67.68,67.69,67.6,67.62,19359.0,60.818,60.827,60.7461,60.7641,19359.0
2022-01-11 14:10:00,67.62,67.69,67.61,67.69,7399.0,60.7641,60.827,60.7551,60.827,7399.0
2022-01-11 14:15:00,67.68,67.74,67.67,67.73,5096.0,60.818,60.8719,60.809,60.863,5096.0
2022-01-11 14:20:00,67.73,67.76,67.7,67.73,7411.0,60.863,60.8899,60.836,60.863,7411.0
2022-01-11 14:25:00,67.73,67.83,67.73,67.82,15023.0,60.863,60.9528,60.863,60.9438,15023.0
2022-01-11 14:30:00,67.81,67.87,67.78,67.84,15801.0,60.9348,60.9888,60.9079,60.9618,15801.0
2022-01-11 14:35:00,67.84,67.86,67.81,67.84,23475.0,60.9618,60.9798,60.9348,60.9618,23475.0
2022-01-11 14:40:00,67.84,67.85,67.79,67.79,9945.0,60.9618,60.9708,60.9169,60.9169,9945.0
2022-01-11 14:45:00,67.78,67.82,67.77,67.78,7234.0,60.9079,60.9438,60.8989,60.9079,7234.0
2022-01-11 14:50:00,67.79,67.8,67.75,67.79,14032.0,60.9169,60.9259,60.8809,60.9169,14032.0
2022-01-11 14:55:00,67.78,67.82,67.74,67.74,11002.0,60.9079,60.9438,60.8719,60.8719,11002.0
2022-01-11 15:00:00,67.74,67.85,67.74,67.85,11611.0,60.8719,60.9708,60.8719,60.9708,11611.0
2022-01-11 15:05:00,67.85,67.89,67.84,67.87,18828.0,60.9708,61.0067,60.9618,60.9888,18828.0
2022-01-11 15:10:00,67.86,67.91,67.85,67.89,19366.0,60.9798,61.0247,60.9708,61.0067,19366.0
2022-01-11 15:15:00,67.89,67.92,67.85,67.85,13985.0,61.0067,61.0337,60.9708,60.9708,13985.0
2022-01-11 15:20:00,67.86,67.91,67.84,67.86,19589.0,60.9798,61.0247,60.9618,60.9798,19589.0
2022-01-11 15:25:00,67.86,67.91,67.86,67.89,15020.0,60.9798,61.0247,60.9798,61.0067,15020.0
2022-01-11 15:30:00,67.9,67.93,67.82,67.82,25081.0,61.0157,61.0427,60.9438,60.9438,25081.0
2022-01-11 15:35:00,67.83,67.9,67.82,67.87,39584.0,60.9528,61.0157,60.9438,60.9888,39584.0
2022-01-11 15:40:00,67.87,67.95,67.84,67.95,36106.0,60.9888,61.0607,60.9618,61.0607,36106.0
2022-01-11 15:45:00,67.95,67.97,67.9,67.91,36337.0,61.0607,61.0786,61.0157,61.0247,36337.0
2022-01-11 15:50:00,67.91,67.97,67.85,67.94,54882.0,61.0247,61.0786,60.9708,61.0517,54882.0
2022-01-11 15:55:00,67.94,68.03,67.92,68.0,177571.0,61.0517,61.1325,61.0337,61.1056,177571.0
2022-01-12 09:30:00,67.83,68.35,67.83,67.88,90646.0,60.9528,61.4201,60.9528,60.9978,90646.0
2022-01-12 09:35:00,67.92,68.19,67.8,68.18,19882.0,61.0337,61.2763,60.9259,61.2673,19882.0
2022-01-12 09:40:00,68.24,68.47,68.19,68.47,20317.0,61.3213,61.5279,61.2763,61.5279,20317.0
2022-01-12 09:45:00,68.43,68.56,68.34,68.45,37588.0,61.492,61.6088,61.4111,61.51,37588.0
2022-01-12 09:50:00,68.47,68.48,68.31,68.38,12316.0,61.5279,61.5369,61.3842,61.4471,12316.0
2022-01-12 09:55:00,68.36,68.55,68.35,68.46,12901.0,61.4291,61.5998,61.4201,61.5189,12901.0
2022-01-12 10:00:00,68.46,68.5,68.21,68.22,21393.0,61.5189,61.5549,61.2943,61.3033,21393.0
2022-01-12 10:05:00,68.22,68.22,68.04,68.12,20877.0,61.3033,61.3033,61.1415,61.2134,20877.0
2022-01-12 10:10:00,68.13,68.23,68.06,68.09,16417.0,61.2224,61.3123,61.1595,61.1865,16417.0
2022-01-12 10:15:00,68.1,68.12,67.98,67.98,16072.0,61.1954,61.2134,61.0876,61.0876,16072.0
2022-01-12 10:20:00,68.0,68.07,67.78,67.82,25402.0,61.1056,61.1685,60.9079,60.9438,25402.0
2022-01-12 10:25:00,67.8,67.83,67.7,67.76,17579.0,60.9259,60.9528,60.836,60.8899,17579.0
2022-01-12 10:30:00,67.79,67.9,67.74,67.87,14894.0,60.9169,61.0157,60.8719,60.9888,14894.0
2022-01-12 10:35:00,67.87,67.94,67.73,67.74,30134.0,60.9888,61.0517,60.863,60.8719,30134.0
2022-01-12 10:40:00,67.73,67.78,67.57,67.6,33559.0,60.863,60.9079,60.7192,60.7461,33559.0
2022-01-12 10:45:00,67.6,67.68,67.55,67.57,104077.0,60.7461,60.818,60.7012,60.7192,104077.0
2022-01-12 10:50:00,67.57,67.63,67.53,67.59,54815.0,60.7192,60.7731,60.6832,60.7372,54815.0
2022-01-12 10:55:00,67.59,67.76,67.55,67.69,13350.0,60.7372,60.8899,60.7012,60.827,13350.0
2022-01-12 11:00:00,67.7,67.78,67.63,67.63,15262.0,60.836,60.9079,60.7731,60.7731,15262.0
2022-01-12 11:05:00,67.64,67.64,67.38,67.4,23107.0,60.7821,60.7821,60.5484,60.5664,23107.0
2022-01-12 11:10:00,67.42,67.43,67.29,67.3,16081.0,60.5844,60.5934,60.4676,60.4766,16081.0
2022-01-12 11:15:00,67.29,67.3,67.13,67.22,31690.0,60.4676,60.4766,60.3238,60.4047,31690.0
2022-01-12 11:20:00,67.22,67.37,67.22,67.37,11898.0,60.4047,60.5395,60.4047,60.5395,11898.0
2022-01-12 11:25:00,67.38,67.54,67.38,67.5,7135.0,60.5484,60.6922,60.5484,60.6563,7135.0
2022-01-12 11:30:00,67.51,67.64,67.5,67.55,15768.0,60.6653,60.7821,60.6563,60.7012,15768.0
2022-01-12 11:35:00,67.56,67.6,67.51,67.54,7698.0,60.7102,60.7461,60.6653,60.6922,7698.0
2022-01-12 11:40:00,67.55,67.6,67.5,67.5,6063.0,60.7012,60.7461,60.6563,60.6563,6063.0
2022-01-12 11:45:00,67.5,67.54,67.47,67.48,3427.0,60.6563,60.6922,60.6293,60.6383,3427.0
2022-01-12 11:50:00,67.48,67.52,67.46,67.51,9776.0,60.6383,60.6743,60.6203,60.6653,9776.0
2022-01-12 11:55:00,67.51,67.51,67.45,67.5,8742.0,60.6653,60.6653,60.6113,60.6563,8742.0
2022-01-12 12:00:00,67.49,67.53,67.47,67.51,4424.0,60.6473,60.6832,60.6293,60.6653,4424.0
2022-01-12 12:05:00,67.5,67.5,67.38,67.42,3813.0,60.6563,60.6563,60.5484,60.5844,3813.0
2022-01-12 12:10:00,67.43,67.5,67.43,67.48,8951.0,60.5934,60.6563,60.5934,60.6383,8951.0
2022-01-12 12:15:00,67.46,67.52,67.44,67.48,7753.0,60.6203,60.6743,60.6024,60.6383,7753.0
2022-01-12 12:20:00,67.48,67.51,67.44,67.47,3987.0,60.6383,60.6653,60.6024,60.6293,3987.0
2022-01-12 12:25:00,67.49,67.53,67.43,67.44,5308.0,60.6473,60.6832,60.5934,60.6024,5308.0
2022-01-12 12:30:00,67.44,67.46,67.41,67.42,3365.0,60.6024,60.6203,60.5754,60.5844,3365.0
2022-01-12 12:35:00,67.43,67.45,67.29,67.34,12389.0,60.5934,60.6113,60.4676,60.5125,12389.0
2022-01-12 12:40:00,67.36,67.41,67.32,67.4,9040.0,60.5305,60.5754,60.4945,60.5664,9040.0
2022-01-12 12:45:00,67.4,67.45,67.4,67.45,10495.0,60.5664,60.6113,60.5664,60.6113,10495.0
2022-01-12 12:50:00,67.45,67.53,67.45,67.48,11343.0,60.6113,60.6832,60.6113,60.6383,11343.0
2022-01-12 12:55:00,67.48,67.53,67.47,67.49,7720.0,60.6383,60.6832,60.6293,60.6473,7720.0
2022-01-12 13:00:00,67.48,67.5,67.45,67.46,6307.0,60.6383,60.6563,60.6113,60.6203,6307.0
2022-01-12 13:05:00,67.44,67.46,67.4,67.45,8483.0,60.6024,60.6203,60.5664,60.6113,8483.0
2022-01-12 13:10:00,67.46,67.49,67.38,67.42,15239.0,60.6203,60.6473,60.5484,60.5844,15239.0
2022-01-12 13:15:00,67.41,67.44,67.39,67.44,7308.0,60.5754,60.6024,60.5574,60.6024,7308.0
2022-01-12 13:20:00,67.44,67.45,67.42,67.43,13724.0,60.6024,60.6113,60.5844,60.5934,13724.0
2022-01-12 13:25:00,67.44,67.49,67.41,67.45,22220.0,60.6024,60.6473,60.5754,60.6113,22220.0
2022-01-12 13:30:00,67.46,67.47,67.43,67.44,7600.0,60.6203,60.6293,60.5934,60.6024,7600.0
2022-01-12 13:35:00,67.44,67.47,67.37,67.38,23576.0,60.6024,60.6293,60.5395,60.5484,23576.0
2022-01-12 13:40:00,67.38,67.48,67.38,67.43,10373.0,60.5484,60.6383,60.5484,60.5934,10373.0
2022-01-12 13:45:00,67.45,67.49,67.43,67.44,8462.0,60.6113,60.6473,60.5934,60.6024,8462.0
2022-01-12 13:50:00,67.44,67.47,67.42,67.44,11761.0,60.6024,60.6293,60.5844,60.6024,11761.0
2022-01-12 13:55:00,67.43,67.47,67.4,67.45,16175.0,60.5934,60.6293,60.5664,60.6113,16175.0
2022-01-12 14:00:00,67.44,67.49,67.37,67.41,8833.0,60.6024,60.6473,60.5395,60.5754,8833.0
2022-01-12 14:05:00,67.4,67.48,67.39,67.44,11123.0,60.5664,60.6383,60.5574,60.6024,11123.0
2022-01-12 14:10:00,67.45,67.54,67.43,67.53,5027.0,60.6113,60.6922,60.5934,60.6832,5027.0
2022-01-12 14:15:00,67.53,67.57,67.52,67.56,5896.0,60.6832,60.7192,60.6743,60.7102,5896.0
2022-01-12 14:20:00,67.56,67.63,67.56,67.63,8131.0,60.7102,60.7731,60.7102,60.7731,8131.0
2022-01-12 14:25:00,67.59,67.65,67.59,67.63,12022.0,60.7372,60.7911,60.7372,60.7731,12022.0
2022-01-12 14:30:00,67.63,67.65,67.58,67.59,8664.0,60.7731,60.7911,60.7282,60.7372,8664.0
2022-01-12 14:35:00,67.59,67.65,67.59,67.64,6474.0,60.7372,60.7911,60.7372,60.7821,6474.0
2022-01-12 14:40:00,67.63,67.65,67.56,67.57,9124.0,60.7731,60.7911,60.7102,60.7192,9124.0
2022-01-12 14:45:00,67.58,67.67,67.58,67.67,12048.0,60.7282,60.809,60.7282,60.809,12048.0
2022-01-12 14:50:00,67.67,67.73,67.67,67.7,6390.0,60.809,60.863,60.809,60.836,6390.0
2022-01-12 14:55:00,67.71,67.74,67.65,67.66,16550.0,60.845,60.8719,60.7911,60.8001,16550.0
2022-01-12 15:00:00,67.67,67.75,67.66,67.7,25789.0,60.809,60.8809,60.8001,60.836,25789.0
2022-01-12 15:05:00,67.69,67.72,67.67,67.67,12296.0,60.827,60.854,60.809,60.809,12296.0
2022-01-12 15:10:00,67.69,67.73,67.68,67.72,10767.0,60.827,60.863,60.818,60.854,10767.0
2022-01-12 15:15:00,67.73,67.79,67.69,67.69,14541.0,60.863,60.9169,60.827,60.827,14541.0
2022-01-12 15:20:00,67.7,67.76,67.68,67.69,17262.0,60.836,60.8899,60.818,60.827,17262.0
2022-01-12 15:25:00,67.68,67.73,67.68,67.72,22658.0,60.818,60.863,60.818,60.854,22658.0
2022-01-12 15:30:00,67.7,67.74,67.64,67.67,22958.0,60.836,60.8719,60.7821,60.809,22958.0
2022-01-12 15:35:00,67.67,67.7,67.64,67.68,28764.0,60.809,60.836,60.7821,60.818,28764.0
2022-01-12 15:40:00,67.68,67.73,67.63,67.71,45824.0,60.818,60.863,60.7731,60.845,45824.0
2022-01-12 15:45:00,67.71,67.78,67.66,67.7,74420.0,60.845,60.9079,60.8001,60.836,74420.0
2022-01-12 15:50:00,67.71,67.8,67.71,67.75,96046.0,60.845,60.9259,60.845,60.8809,96046.0
2022-01-12 15:55:00,67.75,67.81,67.57,67.63,185992.0,60.8809,60.9348,60.7192,60.7731,185992.0
2022-01-13 09:30:00,67.98,68.25,67.82,67.88,77398.0,61.0876,61.3302,60.9438,60.9978,77398.0
2022-01-13 09:35:00,67.9,68.18,67.9,68.14,36302.0,61.0157,61.2673,61.0157,61.2314,36302.0
2022-01-13 09:40:00,68.14,68.21,68.04,68.14,14347.0,61.2314,61.2943,61.1415,61.2314,14347.0
2022-01-13 09:45:00,68.19,68.19,67.99,68.11,9394.0,61.2763,61.2763,61.0966,61.2044,9394.0
2022-01-13 09:50:00,68.14,68.19,68.04,68.16,12615.0,61.2314,61.2763,61.1415,61.2494,12615.0
2022-01-13 09:55:00,68.18,68.35,68.16,68.26,19661.0,61.2673,61.4201,61.2494,61.3392,19661.0
2022-01-13 10:00:00,68.25,68.34,68.23,68.28,14904.0,61.3302,61.4111,61.3123,61.3572,14904.0
2022-01-13 10:05:00,68.29,68.32,68.13,68.18,15107.0,61.3662,61.3931,61.2224,61.2673,15107.0
2022-01-13 10:10:00,68.17,68.27,68.15,68.15,15152.0,61.2583,61.3482,61.2404,61.2404,15152.0
2022-01-13 10:15:00,68.12,68.13,67.92,67.95,18231.0,61.2134,61.2224,61.0337,61.0607,18231.0
2022-01-13 10:20:00,67.95,68.13,67.95,68.08,15597.0,61.0607,61.2224,61.0607,61.1775,15597.0
2022-01-13 10:25:00,68.07,68.13,68.01,68.11,7682.0,61.1685,61.2224,61.1146,61.2044,7682.0
2022-01-13 10:30:00,68.12,68.18,68.04,68.13,13396.0,61.2134,61.2673,61.1415,61.2224,13396.0
2022-01-13 10:35:00,68.12,68.18,68.05,68.08,14600.0,61.2134,61.2673,61.1505,61.1775,14600.0
2022-01-13 10:40:00,68.11,68.15,68.05,68.06,14092.0,61.2044,61.2404,61.1505,61.1595,14092.0
2022-01-13 10:45:00,68.06,68.35,68.06,68.29,24419.0,61.1595,61.4201,61.1595,61.3662,24419.0
2022-01-13 10:50:00,68.25,68.25,68.14,68.21,11571.0,61.3302,61.3302,61.2314,61.2943,11571.0
2022-01-13 10:55:00,68.22,68.28,68.2,68.27,12429.0,61.3033,61.3572,61.2853,61.3482,12429.0
2022-01-13 11:00:00,68.27,68.45,68.26,68.4,16981.0,61.3482,61.51,61.3392,61.465,16981.0
2022-01-13 11:05:00,68.39,68.46,68.37,68.4,15449.0,61.456,61.5189,61.4381,61.465,15449.0
2022-01-13 11:10:00,68.38,68.49,68.34,68.48,24873.0,61.4471,61.5459,61.4111,61.5369,24873.0
2022-01-13 11:15:00,68.47,68.49,68.42,68.46,13700.0,61.5279,61.5459,61.483,61.5189,13700.0
2022-01-13 11:20:00,68.46,68.51,68.43,68.47,13820.0,61.5189,61.5639,61.492,61.5279,13820.0
2022-01-13 11:25:00,68.44,68.45,68.37,68.41,12008.0,61.501,61.51,61.4381,61.474,12008.0
2022-01-13 11:30:00,68.41,68.41,68.34,68.34,7243.0,61.474,61.474,61.4111,61.4111,7243.0
2022-01-13 11:35:00,68.35,68.41,68.32,68.39,9768.0,61.4201,61.474,61.3931,61.456,9768.0
2022-01-13 11:40:00,68.39,68.45,68.38,68.45,5150.0,61.456,61.51,61.4471,61.51,5150.0
2022-01-13 11:45:00,68.45,68.58,68.44,68.57,34972.0,61.51,61.6268,61.501,61.6178,34972.0
2022-01-13 11:50:00,68.56,68.56,68.5,68.54,10916.0,61.6088,61.6088,61.5549,61.5908,10916.0
2022-01-13 11:55:00,68.53,68.55,68.48,68.48,10858.0,61.5818,61.5998,61.5369,61.5369,10858.0
2022-01-13 12:00:00,68.48,68.52,68.39,68.4,6183.0,61.5369,61.5729,61.456,61.465,6183.0
2022-01-13 12:05:00,68.38,68.4,68.33,68.38,5240.0,61.4471,61.465,61.4021,61.4471,5240.0
2022-01-13 12:10:00,68.39,68.43,68.35,68.38,11840.0,61.456,61.492,61.4201,61.4471,11840.0
2022-01-13 12:15:00,68.33,68.33,68.23,68.26,14591.0,61.4021,61.4021,61.3123,61.3392,14591.0
2022-01-13 12:20:00,68.25,68.25,68.11,68.23,10900.0,61.3302,61.3302,61.2044,61.3123,10900.0
2022-01-13 12:25:00,68.21,68.27,68.2,68.24,7934.0,61.2943,61.3482,61.2853,61.3213,7934.0
2022-01-13 12:30:00,68.23,68.29,68.18,68.26,8440.0,61.3123,61.3662,61.2673,61.3392,8440.0
2022-01-13 12:35:00,68.28,68.34,68.23,68.29,6660.0,61.3572,61.4111,61.3123,61.3662,6660.0
2022-01-13 12:40:00,68.28,68.29,68.23,68.25,6860.0,61.3572,61.3662,61.3123,61.3302,6860.0
2022-01-13 12:45:00,68.25,68.26,68.14,68.17,16501.0,61.3302,61.3392,61.2314,61.2583,16501.0
2022-01-13 12:50:00,68.19,68.2,68.06,68.08,37405.0,61.2763,61.2853,61.1595,61.1775,37405.0
2022-01-13 12:55:00,68.1,68.16,68.05,68.16,14239.0,61.1954,61.2494,61.1505,61.2494,14239.0
2022-01-13 13:00:00,68.19,68.19,68.08,68.08,17474.0,61.2763,61.2763,61.1775,61.1775,17474.0
2022-01-13 13:05:00,68.09,68.17,68.07,68.15,29451.0,61.1865,61.2583,61.1685,61.2404,29451.0
2022-01-13 13:10:00,68.14,68.19,68.13,68.18,10234.0,61.2314,61.2763,61.2224,61.2673,10234.0
2022-01-13 13:15:00,68.17,68.21,68.15,68.18,7623.0,61.2583,61.2943,61.2404,61.2673,7623.0
2022-01-13 13:20:00,68.2,68.28,68.2,68.28,6653.0,61.2853,61.3572,61.2853,61.3572,6653.0
2022-01-13 13:25:00,68.28,68.42,68.27,68.4,21251.0,61.3572,61.483,61.3482,61.465,21251.0
2022-01-13 13:30:00,68.38,68.42,68.37,68.42,16751.0,61.4471,61.483,61.4381,61.483,16751.0
2022-01-13 13:35:00,68.41,68.43,68.36,68.38,12203.0,61.474,61.492,61.4291,61.4471,12203.0
2022-01-13 13:40:00,68.37,68.37,68.31,68.35,12083.0,61.4381,61.4381,61.3842,61.4201,12083.0
2022-01-13 13:45:00,68.34,68.4,68.34,68.39,9636.0,61.4111,61.465,61.4111,61.456,9636.0
2022-01-13 13:50:00,68.38,68.42,68.37,68.37,8128.0,61.4471,61.483,61.4381,61.4381,8128.0
2022-01-13 13:55:00,68.36,68.39,68.35,68.39,7920.0,61.4291,61.456,61.4201,61.456,7920.0
2022-01-13 14:00:00,68.37,68.43,68.36,68.4,10567.0,61.4381,61.492,61.4291,61.465,10567.0
2022-01-13 14:05:00,68.39,68.41,68.38,68.4,9707.0,61.456,61.474,61.4471,61.465,9707.0
2022-01-13 14:10:00,68.4,68.44,68.38,68.42,16219.0,61.465,61.501,61.4471,61.483,16219.0
2022-01-13 14:15:00,68.4,68.41,68.24,68.24,12885.0,61.465,61.474,61.3213,61.3213,12885.0
2022-01-13 14:20:00,68.25,68.34,68.24,68.32,15848.0,61.3302,61.4111,61.3213,61.3931,15848.0
2022-01-13 14:25:00,68.32,68.37,68.31,68.34,16144.0,61.3931,61.4381,61.3842,61.4111,16144.0
2022-01-13 14:30:00,68.33,68.35,68.28,68.34,11742.0,61.4021,61.4201,61.3572,61.4111,11742.0
2022-01-13 14:35:00,68.34,68.34,68.22,68.22,9087.0,61.4111,61.4111,61.3033,61.3033,9087.0
2022-01-13 14:40:00,68.22,68.25,68.19,68.24,6607.0,61.3033,61.3302,61.2763,61.3213,6607.0
2022-01-13 14:45:00,68.23,68.27,68.21,68.21,10127.0,61.3123,61.3482,61.2943,61.2943,10127.0
2022-01-13 14:50:00,68.19,68.32,68.16,68.32,29506.0,61.2763,61.3931,61.2494,61.3931,29506.0
2022-01-13 14:55:00,68.33,68.36,68.28,68.35,20600.0,61.4021,61.4291,61.3572,61.4201,20600.0
2022-01-13 15:00:00,68.34,68.34,68.23,68.25,22071.0,61.4111,61.4111,61.3123,61.3302,22071.0
2022-01-13 15:05:00,68.26,68.32,68.26,68.31,17495.0,61.3392,61.3931,61.3392,61.3842,17495.0
2022-01-13 15:10:00,68.3,68.31,68.18,68.21,16536.0,61.3752,61.3842,61.2673,61.2943,16536.0
2022-01-13 15:15:00,68.21,68.23,68.14,68.14,15963.0,61.2943,61.3123,61.2314,61.2314,15963.0
2022-01-13 15:20:00,68.14,68.16,68.1,68.13,16922.0,61.2314,61.2494,61.1954,61.2224,16922.0
2022-01-13 15:25:00,68.14,68.17,68.1,68.13,36446.0,61.2314,61.2583,61.1954,61.2224,36446.0
2022-01-13 15:30:00,68.14,68.15,68.03,68.12,25254.0,61.2314,61.2404,61.1325,61.2134,25254.0
2022-01-13 15:35:00,68.11,68.12,67.95,67.96,24861.0,61.2044,61.2134,61.0607,61.0696,24861.0
2022-01-13 15:40:00,67.94,67.95,67.88,67.91,31557.0,61.0517,61.0607,60.9978,61.0247,31557.0
2022-01-13 15:45:00,67.92,67.92,67.79,67.8,45862.0,61.0337,61.0337,60.9169,60.9259,45862.0
2022-01-13 15:50:00,67.8,67.88,67.66,67.83,142151.0,60.9259,60.9978,60.8001,60.9528,142151.0
2022-01-13 15:55:00,67.83,67.9,67.73,67.9,234103.0,60.9528,61.0157,60.863,61.0157,234103.0
2022-01-14 09:30:00,67.13,67.32,66.67,66.94,109161.0,60.3238,60.4945,59.9104,60.1531,109161.0
2022-01-14 09:35:00,66.93,67.54,66.93,67.34,20989.0,60.1441,60.6922,60.1441,60.5125,20989.0
2022-01-14 09:40:00,67.31,67.52,67.29,67.45,7584.0,60.4855,60.6743,60.4676,60.6113,7584.0
2022-01-14 09:45:00,67.41,67.75,67.34,67.62,20661.0,60.5754,60.8809,60.5125,60.7641,20661.0
2022-01-14 09:50:00,67.6,67.75,67.58,67.72,10804.0,60.7461,60.8809,60.7282,60.854,10804.0
2022-01-14 09:55:00,67.71,67.87,67.7,67.8,18265.0,60.845,60.9888,60.836,60.9259,18265.0
2022-01-14 10:00:00,67.83,68.05,67.74,67.99,26680.0,60.9528,61.1505,60.8719,61.0966,26680.0
2022-01-14 10:05:00,67.96,68.06,67.87,67.87,12992.0,61.0696,61.1595,60.9888,60.9888,12992.0
2022-01-14 10:10:00,67.88,68.01,67.84,67.92,11704.0,60.9978,61.1146,60.9618,61.0337,11704.0
2022-01-14 10:15:00,67.93,68.1,67.93,68.09,26481.0,61.0427,61.1954,61.0427,61.1865,26481.0
2022-01-14 10:20:00,68.08,68.08,67.72,67.73,17466.0,61.1775,61.1775,60.854,60.863,17466.0
2022-01-14 10:25:00,67.72,67.93,67.69,67.88,16040.0,60.854,61.0427,60.827,60.9978,16040.0
2022-01-14 10:30:00,67.88,67.98,67.8,67.98,16186.0,60.9978,61.0876,60.9259,61.0876,16186.0
2022-01-14 10:35:00,67.97,68.04,67.85,67.92,12034.0,61.0786,61.1415,60.9708,61.0337,12034.0
2022-01-14 10:40:00,67.9,67.92,67.8,67.85,22599.0,61.0157,61.0337,60.9259,60.9708,22599.0
2022-01-14 10:45:00,67.84,67.93,67.77,67.92,25290.0,60.9618,61.0427,60.8989,61.0337,25290.0
2022-01-14 10:50:00,67.91,68.03,67.88,67.94,31954.0,61.0247,61.1325,60.9978,61.0517,31954.0
2022-01-14 10:55:00,67.93,68.14,67.89,68.14,12958.0,61.0427,61.2314,61.0067,61.2314,12958.0
2022-01-14 11:00:00,68.11,68.12,67.86,67.97,13632.0,61.2044,61.2134,60.9798,61.0786,13632.0
2022-01-14 11:05:00,67.95,67.97,67.86,67.88,12537.0,61.0607,61.0786,60.9798,60.9978,12537.0
2022-01-14 11:10:00,67.87,67.97,67.79,67.94,34086.0,60.9888,61.0786,60.9169,61.0517,34086.0
2022-01-14 11:15:00,67.92,67.92,67.81,67.85,10859.0,61.0337,61.0337,60.9348,60.9708,10859.0
2022-01-14 11:20:00,67.86,67.88,67.76,67.82,11764.0,60.9798,60.9978,60.8899,60.9438,11764.0
2022-01-14 11:25:00,67.82,67.9,67.8,67.83,8727.0,60.9438,61.0157,60.9259,60.9528,8727.0
2022-01-14 11:30:00,67.87,67.89,67.77,67.81,20343.0,60.9888,61.0067,60.8989,60.9348,20343.0
2022-01-14 11:35:00,67.81,67.81,67.71,67.73,15050.0,60.9348,60.9348,60.845,60.863,15050.0
2022-01-14 11:40:00,67.75,67.87,67.72,67.85,8180.0,60.8809,60.9888,60.854,60.9708,8180.0
2022-01-14 11:45:00,67.85,67.98,67.84,67.91,13787.0,60.9708,61.0876,60.9618,61.0247,13787.0
2022-01-14 11:50:00,67.92,67.93,67.87,67.91,7535.0,61.0337,61.0427,60.9888,61.0247,7535.0
2022-01-14 11:55:00,67.92,67.98,67.86,67.95,8661.0,61.0337,61.0876,60.9798,61.0607,8661.0
2022-01-14 12:00:00,67.93,67.98,67.9,67.9,8141.0,61.0427,61.0876,61.0157,61.0157,8141.0
2022-01-14 12:05:00,67.91,67.96,67.9,67.95,7939.0,61.0247,61.0696,61.0157,61.0607,7939.0
2022-01-14 12:10:00,67.95,67.99,67.9,67.97,10978.0,61.0607,61.0966,61.0157,61.0786,10978.0
2022-01-14 12:15:00,67.97,67.99,67.96,67.97,11962.0,61.0786,61.0966,61.0696,61.0786,11962.0
2022-01-14 12:20:00,67.96,67.97,67.8,67.84,18343.0,61.0696,61.0786,60.9259,60.9618,18343.0
2022-01-14 12:25:00,67.81,67.87,67.79,67.83,9576.0,60.9348,60.9888,60.9169,60.9528,9576.0
2022-01-14 12:30:00,67.85,67.87,67.79,67.87,9656.0,60.9708,60.9888,60.9169,60.9888,9656.0
2022-01-14 12:35:00,67.88,67.91,67.84,67.85,11269.0,60.9978,61.0247,60.9618,60.9708,11269.0
2022-01-14 12:40:00,67.84,67.84,67.79,67.81,8896.0,60.9618,60.9618,60.9169,60.9348,8896.0
2022-01-14 12:45:00,67.8,67.81,67.67,67.67,22622.0,60.9259,60.9348,60.809,60.809,22622.0
2022-01-14 12:50:00,67.68,67.71,67.65,67.69,10643.0,60.818,60.845,60.7911,60.827,10643.0
2022-01-14 12:55:00,67.72,67.75,67.66,67.7,7847.0,60.854,60.8809,60.8001,60.836,7847.0
2022-01-14 13:00:00,67.7,67.77,67.68,67.77,8940.0,60.836,60.8989,60.818,60.8989,8940.0
2022-01-14 13:05:00,67.76,67.77,67.62,67.63,9088.0,60.8899,60.8989,60.7641,60.7731,9088.0
2022-01-14 13:10:00,67.61,67.65,67.56,67.64,12441.0,60.7551,60.7911,60.7102,60.7821,12441.0
2022-01-14 13:15:00,67.64,67.66,67.59,67.59,8355.0,60.7821,60.8001,60.7372,60.7372,8355.0
2022-01-14 13:20:00,67.59,67.63,67.55,67.55,10145.0,60.7372,60.7731,60.7012,60.7012,10145.0
2022-01-14 13:25:00,67.56,67.7,67.56,67.7,11901.0,60.7102,60.836,60.7102,60.836,11901.0
2022-01-14 13:30:00,67.68,67.74,67.68,67.69,9188.0,60.818,60.8719,60.818,60.827,9188.0
2022-01-14 13:35:00,67.69,67.76,67.67,67.73,7130.0,60.827,60.8899,60.809,60.863,7130.0
2022-01-14 13:40:00,67.73,67.86,67.7,67.86,12851.0,60.863,60.9798,60.836,60.9798,12851.0
2022-01-14 13:45:00,67.85,67.89,67.79,67.84,9823.0,60.9708,61.0067,60.9169,60.9618,9823.0
2022-01-14 13:50:00,67.83,67.85,67.77,67.77,10502.0,60.9528,60.9708,60.8989,60.8989,10502.0
2022-01-14 13:55:00,67.77,67.83,67.77,67.83,7989.0,60.8989,60.9528,60.8989,60.9528,7989.0
2022-01-14 14:00:00,67.81,67.95,67.81,67.91,13889.0,60.9348,61.0607,60.9348,61.0247,13889.0
2022-01-14 14:05:00,67.9,67.91,67.86,67.87,5730.0,61.0157,61.0247,60.9798,60.9888,5730.0
2022-01-14 14:10:00,67.87,67.94,67.85,67.93,12982.0,60.9888,61.0517,60.9708,61.0427,12982.0
2022-01-14 14:15:00,67.95,68.02,67.93,68.01,9912.0,61.0607,61.1236,61.0427,61.1146,9912.0
2022-01-14 14:20:00,68.0,68.04,67.96,68.04,10857.0,61.1056,61.1415,61.0696,61.1415,10857.0
2022-01-14 14:25:00,68.04,68.04,67.87,67.88,8463.0,61.1415,61.1415,60.9888,60.9978,8463.0
2022-01-14 14:30:00,67.89,68.02,67.87,68.01,10150.0,61.0067,61.1236,60.9888,61.1146,10150.0
2022-01-14 14:35:00,68.01,68.09,68.0,68.07,13522.0,61.1146,61.1865,61.1056,61.1685,13522.0
2022-01-14 14:40:00,68.06,68.07,68.0,68.01,8948.0,61.1595,61.1685,61.1056,61.1146,8948.0
2022-01-14 14:45:00,68.0,68.06,67.98,68.06,6505.0,61.1056,61.1595,61.0876,61.1595,6505.0
2022-01-14 14:50:00,68.06,68.12,68.06,68.12,6445.0,61.1595,61.2134,61.1595,61.2134,6445.0
2022-01-14 14:55:00,68.13,68.16,68.06,68.06,16342.0,61.2224,61.2494,61.1595,61.1595,16342.0
2022-01-14 15:00:00,68.05,68.15,68.05,68.1,10674.0,61.1505,61.2404,61.1505,61.1954,10674.0
2022-01-14 15:05:00,68.11,68.11,68.0,68.0,21003.0,61.2044,61.2044,61.1056,61.1056,21003.0
2022-01-14 15:10:00,68.0,68.05,67.99,68.01,15321.0,61.1056,61.1505,61.0966,61.1146,15321.0
2022-01-14 15:15:00,68.02,68.09,67.95,68.05,27256.0,61.1236,61.1865,61.0607,61.1505,27256.0
2022-01-14 15:20:00,68.05,68.16,68.04,68.15,23480.0,61.1505,61.2494,61.1415,61.2404,23480.0
2022-01-14 15:25:00,68.14,68.15,68.09,68.11,14710.0,61.2314,61.2404,61.1865,61.2044,14710.0
2022-01-14 15:30:00,68.11,68.23,68.11,68.17,27440.0,61.2044,61.3123,61.2044,61.2583,27440.0
2022-01-14 15:35:00,68.17,68.22,68.12,68.2,24668.0,61.2583,61.3033,61.2134,61.2853,24668.0
2022-01-14 15:40:00,68.19,68.26,68.17,68.26,23375.0,61.2763,61.3392,61.2583,61.3392,23375.0
2022-01-14 15:45:00,68.26,68.3,68.16,68.28,41686.0,61.3392,61.3752,61.2494,61.3572,41686.0
2022-01-14 15:50:00,68.29,68.45,68.29,68.44,86160.0,61.3662,61.51,61.3662,61.501,86160.0
2022-01-14 15:55:00,68.45,68.47,68.32,68.38,228575.0,61.51,61.5279,61.3931,61.4471,228575.0
2022-01-18 09:30:00,68.76,69.16,68.51,68.94,194729.0,61.7885,62.148,61.5639,61.9503,194729.0
2022-01-18 09:35:00,68.94,68.94,68.43,68.79,61279.0,61.9503,61.9503,61.492,61.8155,61279.0
2022-01-18 09:40:00,68.75,68.76,68.45,68.48,17943.0,61.7795,61.7885,61.51,61.5369,17943.0
2022-01-18 09:45:00,68.47,68.53,68.3,68.37,46471.0,61.5279,61.5818,61.3752,61.4381,46471.0
2022-01-18 09:50:00,68.39,68.58,68.37,68.51,27735.0,61.456,61.6268,61.4381,61.5639,27735.0
2022-01-18 09:55:00,68.51,68.51,68.31,68.41,13010.0,61.5639,61.5639,61.3842,61.474,13010.0
2022-01-18 10:00:00,68.42,68.48,68.23,68.26,22433.0,61.483,61.5369,61.3123,61.3392,22433.0
2022-01-18 10:05:00,68.25,68.3,68.15,68.21,14967.0,61.3302,61.3752,61.2404,61.2943,14967.0
2022-01-18 10:10:00,68.21,68.31,68.06,68.06,28037.0,61.2943,61.3842,61.1595,61.1595,28037.0
2022-01-18 10:15:00,68.06,68.43,68.06,68.2,29644.0,61.1595,61.492,61.1595,61.2853,29644.0
2022-01-18 10:20:00,68.18,68.18,67.92,68.09,48528.0,61.2673,61.2673,61.0337,61.1865,48528.0
2022-01-18 10:25:00,68.1,68.22,68.03,68.21,47823.0,61.1954,61.3033,61.1325,61.2943,47823.0
2022-01-18 10:30:00,68.17,68.28,68.1,68.2,23312.0,61.2583,61.3572,61.1954,61.2853,23312.0
2022-01-18 10:35:00,68.24,68.24,67.95,67.99,61319.0,61.3213,61.3213,61.0607,61.0966,61319.0
2022-01-18 10:40:00,67.98,68.21,67.98,68.18,19491.0,61.0876,61.2943,61.0876,61.2673,19491.0
2022-01-18 10:45:00,68.22,68.24,68.03,68.06,12550.0,61.3033,61.3213,61.1325,61.1595,12550.0
2022-01-18 10:50:00,68.07,68.12,68.03,68.09,19801.0,61.1685,61.2134,61.1325,61.1865,19801.0
2022-01-18 10:55:00,68.1,68.23,68.1,68.16,41817.0,61.1954,61.3123,61.1954,61.2494,41817.0
2022-01-18 11:00:00,68.2,68.36,68.18,68.36,21575.0,61.2853,61.4291,61.2673,61.4291,21575.0
2022-01-18 11:05:00,68.37,68.41,68.21,68.29,23189.0,61.4381,61.474,61.2943,61.3662,23189.0
2022-01-18 11:10:00,68.29,68.34,68.23,68.28,17062.0,61.3662,61.4111,61.3123,61.3572,17062.0
2022-01-18 11:15:00,68.29,68.35,68.26,68.33,18799.0,61.3662,61.4201,61.3392,61.4021,18799.0
2022-01-18 11:20:00,68.33,68.39,68.31,68.34,18991.0,61.4021,61.456,61.3842,61.4111,18991.0
2022-01-18 11:25:00,68.33,68.35,68.22,68.24,9531.0,61.4021,61.4201,61.3033,61.3213,9531.0
2022-01-18 11:30:00,68.24,68.24,68.04,68.09,36147.0,61.3213,61.3213,61.1415,61.1865,36147.0
2022-01-18 11:35:00,68.09,68.18,68.04,68.17,23862.0,61.1865,61.2673,61.1415,61.2583,23862.0
2022-01-18 11:40:00,68.17,68.2,68.04,68.12,11187.0,61.2583,61.2853,61.1415,61.2134,11187.0
2022-01-18 11:45:00,68.12,68.22,68.05,68.16,13323.0,61.2134,61.3033,61.1505,61.2494,13323.0
2022-01-18 11:50:00,68.15,68.2,68.04,68.09,13138.0,61.2404,61.2853,61.1415,61.1865,13138.0
2022-01-18 11:55:00,68.07,68.1,67.97,68.02,21489.0,61.1685,61.1954,61.0786,61.1236,21489.0
2022-01-18 12:00:00,67.99,68.01,67.79,67.81,50829.0,61.0966,61.1146,60.9169,60.9348,50829.0
2022-01-18 12:05:00,67.8,67.91,67.78,67.89,40833.0,60.9259,61.0247,60.9079,61.0067,40833.0
2022-01-18 12:10:00,67.89,67.99,67.85,67.99,17968.0,61.0067,61.0966,60.9708,61.0966,17968.0
2022-01-18 12:15:00,68.01,68.05,67.95,68.01,11272.0,61.1146,61.1505,61.0607,61.1146,11272.0
2022-01-18 12:20:00,68.02,68.07,67.87,67.9,13820.0,61.1236,61.1685,60.9888,61.0157,13820.0
2022-01-18 12:25:00,67.9,68.03,67.9,68.03,26230.0,61.0157,61.1325,61.0157,61.1325,26230.0
2022-01-18 12:30:00,68.04,68.26,68.04,68.25,23362.0,61.1415,61.3392,61.1415,61.3302,23362.0
2022-01-18 12:35:00,68.28,68.32,68.25,68.25,27405.0,61.3572,61.3931,61.3302,61.3302,27405.0
2022-01-18 12:40:00,68.24,68.26,68.16,68.16,19572.0,61.3213,61.3392,61.2494,61.2494,19572.0
2022-01-18 12:45:00,68.15,68.18,67.94,67.97,29660.0,61.2404,61.2673,61.0517,61.0786,29660.0
2022-01-18 12:50:00,67.96,68.06,67.95,67.96,41517.0,61.0696,61.1595,61.0607,61.0696,41517.0
2022-01-18 12:55:00,67.97,68.03,67.96,68.0,12306.0,61.0786,61.1325,61.0696,61.1056,12306.0
2022-01-18 13:00:00,67.99,68.0,67.88,67.9,35478.0,61.0966,61.1056,60.9978,61.0157,35478.0
2022-01-18 13:05:00,67.89,67.9,67.83,67.88,25028.0,61.0067,61.0157,60.9528,60.9978,25028.0
2022-01-18 13:10:00,67.87,67.92,67.8,67.89,20985.0,60.9888,61.0337,60.9259,61.0067,20985.0
2022-01-18 13:15:00,67.88,68.15,67.87,68.11,16413.0,60.9978,61.2404,60.9888,61.2044,16413.0
2022-01-18 13:20:00,68.1,68.11,67.94,67.95,14388.0,61.1954,61.2044,61.0517,61.0607,14388.0
2022-01-18 13:25:00,67.95,67.98,67.92,67.98,25628.0,61.0607,61.0876,61.0337,61.0876,25628.0
2022-01-18 13:30:00,67.96,68.08,67.95,68.07,11833.0,61.0696,61.1775,61.0607,61.1685,11833.0
2022-01-18 13:35:00,68.05,68.12,68.04,68.1,12832.0,61.1505,61.2134,61.1415,61.1954,12832.0
2022-01-18 13:40:00,68.1,68.19,68.08,68.18,11879.0,61.1954,61.2763,61.1775,61.2673,11879.0
2022-01-18 13:45:00,68.17,68.25,68.15,68.18,12129.0,61.2583,61.3302,61.2404,61.2673,12129.0
2022-01-18 13:50:00,68.2,68.25,68.15,68.18,10118.0,61.2853,61.3302,61.2404,61.2673,10118.0
2022-01-18 13:55:00,68.2,68.29,68.2,68.25,15643.0,61.2853,61.3662,61.2853,61.3302,15643.0
2022-01-18 14:00:00,68.25,68.33,68.22,68.28,13680.0,61.3302,61.4021,61.3033,61.3572,13680.0
2022-01-18 14:05:00,68.31,68.35,68.2,68.23,20206.0,61.3842,61.4201,61.2853,61.3123,20206.0
2022-01-18 14:10:00,68.23,68.3,68.23,68.24,6558.0,61.3123,61.3752,61.3123,61.3213,6558.0
2022-01-18 14:15:00,68.24,68.28,68.21,68.26,15317.0,61.3213,61.3572,61.2943,61.3392,15317.0
2022-01-18 14:20:00,68.27,68.27,68.2,68.24,8067.0,61.3482,61.3482,61.2853,61.3213,8067.0
2022-01-18 14:25:00,68.22,68.32,68.2,68.3,20254.0,61.3033,61.3931,61.2853,61.3752,20254.0
2022-01-18 14:30:00,68.31,68.46,68.3,68.42,18142.0,61.3842,61.5189,61.3752,61.483,18142.0
2022-01-18 14:35:00,68.44,68.5,68.41,68.48,10752.0,61.501,61.5549,61.474,61.5369,10752.0
2022-01-18 14:40:00,68.49,68.54,68.44,68.46,18184.0,61.5459,61.5908,61.501,61.5189,18184.0
2022-01-18 14:45:00,68.45,68.57,68.45,68.52,10053.0,61.51,61.6178,61.51,61.5729,10053.0
2022-01-18 14:50:00,68.53,68.66,68.51,68.6,14010.0,61.5818,61.6987,61.5639,61.6448,14010.0
2022-01-18 14:55:00,68.6,68.61,68.53,68.55,20201.0,61.6448,61.6537,61.5818,61.5998,20201.0
2022-01-18 15:00:00,68.56,68.58,68.44,68.45,18989.0,61.6088,61.6268,61.501,61.51,18989.0
2022-01-18 15:05:00,68.46,68.49,68.38,68.41,27145.0,61.5189,61.5459,61.4471,61.474,27145.0
2022-01-18 15:10:00,68.4,68.45,68.4,68.4,14400.0,61.465,61.51,61.465,61.465,14400.0
2022-01-18 15:15:00,68.41,68.41,68.28,68.35,18709.0,61.474,61.474,61.3572,61.4201,18709.0
2022-01-18 15:20:00,68.35,68.43,68.34,68.41,24101.0,61.4201,61.492,61.4111,61.474,24101.0
2022-01-18 15:25:00,68.41,68.41,68.3,68.31,17378.0,61.474,61.474,61.3752,61.3842,17378.0
2022-01-18 15:30:00,68.31,68.36,68.27,68.3,26909.0,61.3842,61.4291,61.3482,61.3752,26909.0
2022-01-18 15:35:00,68.3,68.31,68.2,68.22,52670.0,61.3752,61.3842,61.2853,61.3033,52670.0
2022-01-18 15:40:00,68.21,68.21,68.04,68.06,52335.0,61.2943,61.2943,61.1415,61.1595,52335.0
2022-01-18 15:45:00,68.06,68.15,68.02,68.12,67915.0,61.1595,61.2404,61.1236,61.2134,67915.0
2022-01-18 15:50:00,68.12,68.2,67.92,67.94,117113.0,61.2134,61.2853,61.0337,61.0517,117113.0
2022-01-18 15:55:00,67.95,68.2,67.93,68.2,286674.0,61.0607,61.2853,61.0427,61.2853,286674.0
2022-01-19 09:30:00,68.43,68.64,68.28,68.31,91466.0,61.492,61.6807,61.3572,61.3842,91466.0
2022-01-19 09:35:00,68.31,68.44,68.04,68.36,80695.0,61.3842,61.501,61.1415,61.4291,80695.0
2022-01-19 09:40:00,68.36,68.41,67.94,68.15,33238.0,61.4291,61.474,61.0517,61.2404,33238.0
2022-01-19 09:45:00,68.11,68.12,67.78,67.82,30751.0,61.2044,61.2134,60.9079,60.9438,30751.0
2022-01-19 09:50:00,67.84,68.21,67.75,68.17,25929.0,60.9618,61.2943,60.8809,61.2583,25929.0
2022-01-19 09:55:00,68.17,68.26,68.0,68.16,31848.0,61.2583,61.3392,61.1056,61.2494,31848.0
2022-01-19 10:00:00,68.13,68.13,67.83,67.84,23769.0,61.2224,61.2224,60.9528,60.9618,23769.0
2022-01-19 10:05:00,67.85,67.88,67.56,67.6,23793.0,60.9708,60.9978,60.7102,60.7461,23793.0
2022-01-19 10:10:00,67.64,67.68,67.54,67.66,10627.0,60.7821,60.818,60.6922,60.8001,10627.0
2022-01-19 10:15:00,67.66,67.73,67.47,67.53,15061.0,60.8001,60.863,60.6293,60.6832,15061.0
2022-01-19 10:20:00,67.55,67.59,67.46,67.47,10260.0,60.7012,60.7372,60.6203,60.6293,10260.0
2022-01-19 10:25:00,67.47,67.47,67.33,67.36,10863.0,60.6293,60.6293,60.5035,60.5305,10863.0
2022-01-19 10:30:00,67.38,67.41,67.1,67.12,23148.0,60.5484,60.5754,60.2968,60.3148,23148.0
2022-01-19 10:35:00,67.13,67.28,67.11,67.28,38843.0,60.3238,60.4586,60.3058,60.4586,38843.0
2022-01-19 10:40:00,67.31,67.47,67.24,67.44,17428.0,60.4855,60.6293,60.4226,60.6024,17428.0
2022-01-19 10:45:00,67.44,67.53,67.41,67.45,7351.0,60.6024,60.6832,60.5754,60.6113,7351.0
2022-01-19 10:50:00,67.47,67.6,67.47,67.54,13168.0,60.6293,60.7461,60.6293,60.6922,13168.0
2022-01-19 10:55:00,67.51,67.58,67.47,67.47,19911.0,60.6653,60.7282,60.6293,60.6293,19911.0
2022-01-19 11:00:00,67.46,67.49,67.36,67.43,34099.0,60.6203,60.6473,60.5305,60.5934,34099.0
2022-01-19 11:05:00,67.42,67.49,67.38,67.45,12343.0,60.5844,60.6473,60.5484,60.6113,12343.0
2022-01-19 11:10:00,67.45,67.7,67.45,67.7,14054.0,60.6113,60.836,60.6113,60.836,14054.0
2022-01-19 11:15:00,67.71,67.74,67.51,67.62,19922.0,60.845,60.8719,60.6653,60.7641,19922.0
2022-01-19 11:20:00,67.63,67.69,67.57,67.59,16674.0,60.7731,60.827,60.7192,60.7372,16674.0
2022-01-19 11:25:00,67.6,67.71,67.53,67.64,15038.0,60.7461,60.845,60.6832,60.7821,15038.0
2022-01-19 11:30:00,67.65,67.76,67.57,67.66,14397.0,60.7911,60.8899,60.7192,60.8001,14397.0
2022-01-19 11:35:00,67.67,67.69,67.58,67.63,22275.0,60.809,60.827,60.7282,60.7731,22275.0
2022-01-19 11:40:00,67.62,67.62,67.5,67.58,9966.0,60.7641,60.7641,60.6563,60.7282,9966.0
2022-01-19 11:45:00,67.56,67.67,67.47,67.62,9398.0,60.7102,60.809,60.6293,60.7641,9398.0
2022-01-19 11:50:00,67.62,67.68,67.6,67.68,10736.0,60.7641,60.818,60.7461,60.818,10736.0
2022-01-19 11:55:00,67.65,67.67,67.59,67.66,6982.0,60.7911,60.809,60.7372,60.8001,6982.0
2022-01-19 12:00:00,67.62,67.76,67.62,67.65,9977.0,60.7641,60.8899,60.7641,60.7911,9977.0
2022-01-19 12:05:00,67.67,67.72,67.66,67.7,8597.0,60.809,60.854,60.8001,60.836,8597.0
2022-01-19 12:10:00,67.68,67.68,67.62,67.64,13383.0,60.818,60.818,60.7641,60.7821,13383.0
2022-01-19 12:15:00,67.65,67.71,67.59,67.61,7502.0,60.7911,60.845,60.7372,60.7551,7502.0
2022-01-19 12:20:00,67.6,67.64,67.56,67.64,6698.0,60.7461,60.7821,60.7102,60.7821,6698.0
2022-01-19 12:25:00,67.62,67.67,67.58,67.67,14369.0,60.7641,60.809,60.7282,60.809,14369.0
2022-01-19 12:30:00,67.67,67.7,67.52,67.53,6173.0,60.809,60.836,60.6743,60.6832,6173.0
2022-01-19 12:35:00,67.48,67.49,67.41,67.41,5658.0,60.6383,60.6473,60.5754,60.5754,5658.0
2022-01-19 12:40:00,67.4,67.41,67.3,67.37,10988.0,60.5664,60.5754,60.4766,60.5395,10988.0
2022-01-19 12:45:00,67.37,67.51,67.36,67.51,11968.0,60.5395,60.6653,60.5305,60.6653,11968.0
2022-01-19 12:50:00,67.51,67.53,67.41,67.42,8300.0,60.6653,60.6832,60.5754,60.5844,8300.0
2022-01-19 12:55:00,67.42,67.57,67.42,67.56,7331.0,60.5844,60.7192,60.5844,60.7102,7331.0
2022-01-19 13:00:00,67.55,67.62,67.43,67.62,12783.0,60.7012,60.7641,60.5934,60.7641,12783.0
2022-01-19 13:05:00,67.61,67.61,67.51,67.54,8143.0,60.7551,60.7551,60.6653,60.6922,8143.0
2022-01-19 13:10:00,67.54,67.58,67.53,67.58,6775.0,60.6922,60.7282,60.6832,60.7282,6775.0
2022-01-19 13:15:00,67.58,67.63,67.56,67.61,6150.0,60.7282,60.7731,60.7102,60.7551,6150.0
2022-01-19 13:20:00,67.6,67.6,67.52,67.53,7143.0,60.7461,60.7461,60.6743,60.6832,7143.0
2022-01-19 13:25:00,67.55,67.58,67.49,67.49,14181.0,60.7012,60.7282,60.6473,60.6473,14181.0
2022-01-19 13:30:00,67.47,67.6,67.4,67.56,18439.0,60.6293,60.7461,60.5664,60.7102,18439.0
2022-01-19 13:35:00,67.56,67.59,67.47,67.49,8354.0,60.7102,60.7372,60.6293,60.6473,8354.0
2022-01-19 13:40:00,67.44,67.44,67.37,67.39,7985.0,60.6024,60.6024,60.5395,60.5574,7985.0
2022-01-19 13:45:00,67.41,67.41,67.32,67.34,8387.0,60.5754,60.5754,60.4945,60.5125,8387.0
2022-01-19 13:50:00,67.32,67.39,67.31,67.37,16278.0,60.4945,60.5574,60.4855,60.5395,16278.0
2022-01-19 13:55:00,67.35,67.38,67.29,67.3,12599.0,60.5215,60.5484,60.4676,60.4766,12599.0
2022-01-19 14:00:00,67.27,67.28,67.16,67.19,69496.0,60.4496,60.4586,60.3508,60.3777,69496.0
2022-01-19 14:05:00,67.19,67.21,67.1,67.12,20307.0,60.3777,60.3957,60.2968,60.3148,20307.0
2022-01-19 14:10:00,67.12,67.13,67.05,67.1,16354.0,60.3148,60.3238,60.2519,60.2968,16354.0
2022-01-19 14:15:00,67.06,67.08,66.98,67.08,35735.0,60.2609,60.2789,60.189,60.2789,35735.0
2022-01-19 14:20:00,67.09,67.09,66.97,66.98,15110.0,60.2878,60.2878,60.18,60.189,15110.0
2022-01-19 14:25:00,66.98,67.02,66.97,66.97,9279.0,60.189,60.2249,60.18,60.18,9279.0
2022-01-19 14:30:00,66.95,66.98,66.86,66.91,14165.0,60.162,60.189,60.0812,60.1261,14165.0
2022-01-19 14:35:00,66.92,67.05,66.89,67.02,12172.0,60.1351,60.2519,60.1081,60.2249,12172.0
2022-01-19 14:40:00,67.03,67.12,66.99,67.11,12985.0,60.2339,60.3148,60.198,60.3058,12985.0
2022-01-19 14:45:00,67.1,67.11,66.97,67.0,17031.0,60.2968,60.3058,60.18,60.207,17031.0
2022-01-19 14:50:00,67.0,67.09,67.0,67.08,10830.0,60.207,60.2878,60.207,60.2789,10830.0
2022-01-19 14:55:00,67.1,67.19,67.08,67.12,10813.0,60.2968,60.3777,60.2789,60.3148,10813.0
2022-01-19 15:00:00,67.11,67.22,67.1,67.22,51840.0,60.3058,60.4047,60.2968,60.4047,51840.0
2022-01-19 15:05:00,67.21,67.31,67.21,67.29,16250.0,60.3957,60.4855,60.3957,60.4676,16250.0
2022-01-19 15:10:00,67.28,67.38,67.28,67.34,12565.0,60.4586,60.5484,60.4586,60.5125,12565.0
2022-01-19 15:15:00,67.33,67.35,67.21,67.27,30317.0,60.5035,60.5215,60.3957,60.4496,30317.0
2022-01-19 15:20:00,67.27,67.28,67.2,67.23,16446.0,60.4496,60.4586,60.3867,60.4137,16446.0
2022-01-19 15:25:00,67.23,67.27,67.13,67.16,20866.0,60.4137,60.4496,60.3238,60.3508,20866.0
2022-01-19 15:30:00,67.15,67.15,66.98,66.99,25114.0,60.3418,60.3418,60.189,60.198,25114.0
2022-01-19 15:35:00,67.0,67.07,66.99,67.02,35078.0,60.207,60.2699,60.198,60.2249,35078.0
2022-01-19 15:40:00,67.02,67.05,66.96,66.99,41252.0,60.2249,60.2519,60.171,60.198,41252.0
2022-01-19 15:45:00,67.0,67.02,66.92,66.98,47331.0,60.207,60.2249,60.1351,60.189,47331.0
2022-01-19 15:50:00,66.99,66.99,66.82,66.9,93843.0,60.198,60.198,60.0452,60.1171,93843.0
2022-01-19 15:55:00,66.9,66.91,66.7,66.77,238511.0,60.1171,60.1261,59.9374,60.0003,238511.0
2022-01-20 09:30:00,66.78,67.29,66.56,67.02,70899.0,60.0093,60.4676,59.8116,60.2249,70899.0
2022-01-20 09:35:00,66.76,66.8,66.18,66.2,48799.0,59.9913,60.0273,59.4701,59.4881,48799.0
2022-01-20 09:40:00,66.18,66.4,66.12,66.3,44096.0,59.4701,59.6678,59.4162,59.5779,44096.0
2022-01-20 09:45:00,66.28,66.3,66.1,66.2,38969.0,59.56,59.5779,59.3982,59.4881,38969.0
2022-01-20 09:50:00,66.19,66.47,66.18,66.45,60409.0,59.4791,59.7307,59.4701,59.7127,60409.0
2022-01-20 09:55:00,66.42,66.86,66.34,66.84,20507.0,59.6858,60.0812,59.6139,60.0632,20507.0
2022-01-20 10:00:00,66.8,66.83,66.51,66.55,34538.0,60.0273,60.0542,59.7667,59.8026,34538.0
2022-01-20 10:05:00,66.56,66.81,66.55,66.63,32700.0,59.8116,60.0362,59.8026,59.8745,32700.0
2022-01-20 10:10:00,66.65,66.81,66.52,66.68,27315.0,59.8925,60.0362,59.7756,59.9194,27315.0
2022-01-20 10:15:00,66.69,66.97,66.67,66.81,22543.0,59.9284,60.18,59.9104,60.0362,22543.0
2022-01-20 10:20:00,66.82,66.97,66.82,66.92,19018.0,60.0452,60.18,60.0452,60.1351,19018.0
2022-01-20 10:25:00,66.9,67.05,66.81,67.03,46081.0,60.1171,60.2519,60.0362,60.2339,46081.0
2022-01-20 10:30:00,67.03,67.21,67.03,67.15,26002.0,60.2339,60.3957,60.2339,60.3418,26002.0
2022-01-20 10:35:00,67.15,67.33,67.15,67.33,18952.0,60.3418,60.5035,60.3418,60.5035,18952.0
2022-01-20 10:40:00,67.35,67.44,67.33,67.42,12190.0,60.5215,60.6024,60.5035,60.5844,12190.0
2022-01-20 10:45:00,67.42,67.59,67.42,67.59,16099.0,60.5844,60.7372,60.5844,60.7372,16099.0
2022-01-20 10:50:00,67.59,67.62,67.52,67.55,45016.0,60.7372,60.7641,60.6743,60.7012,45016.0
2022-01-20 10:55:00,67.57,67.71,67.55,67.66,36697.0,60.7192,60.845,60.7012,60.8001,36697.0
2022-01-20 11:00:00,67.66,67.81,67.65,67.69,20966.0,60.8001,60.9348,60.7911,60.827,20966.0
2022-01-20 11:05:00,67.72,67.72,67.6,67.65,22085.0,60.854,60.854,60.7461,60.7911,22085.0
2022-01-20 11:10:00,67.65,67.65,67.49,67.54,22464.0,60.7911,60.7911,60.6473,60.6922,22464.0
2022-01-20 11:15:00,67.54,67.6,67.51,67.56,13299.0,60.6922,60.7461,60.6653,60.7102,13299.0
2022-01-20 11:20:00,67.54,67.56,67.35,67.42,14091.0,60.6922,60.7102,60.5215,60.5844,14091.0
2022-01-20 11:25:00,67.41,67.56,67.39,67.52,15855.0,60.5754,60.7102,60.5574,60.6743,15855.0
2022-01-20 11:30:00,67.52,67.55,67.46,67.53,10969.0,60.6743,60.7012,60.6203,60.6832,10969.0
2022-01-20 11:35:00,67.57,67.65,67.51,67.65,10225.0,60.7192,60.7911,60.6653,60.7911,10225.0
2022-01-20 11:40:00,67.63,67.63,67.47,67.49,14450.0,60.7731,60.7731,60.6293,60.6473,14450.0
2022-01-20 11:45:00,67.51,67.56,67.48,67.54,10224.0,60.6653,60.7102,60.6383,60.6922,10224.0
2022-01-20 11:50:00,67.53,67.57,67.35,67.37,13448.0,60.6832,60.7192,60.5215,60.5395,13448.0
2022-01-20 11:55:00,67.36,67.47,67.36,67.47,18209.0,60.5305,60.6293,60.5305,60.6293,18209.0
2022-01-20 12:00:00,67.45,67.54,67.45,67.47,14298.0,60.6113,60.6922,60.6113,60.6293,14298.0
2022-01-20 12:05:00,67.47,67.5,67.43,67.49,9816.0,60.6293,60.6563,60.5934,60.6473,9816.0
2022-01-20 12:10:00,67.46,67.5,67.42,67.49,13104.0,60.6203,60.6563,60.5844,60.6473,13104.0
2022-01-20 12:15:00,67.49,67.49,67.36,67.36,30409.0,60.6473,60.6473,60.5305,60.5305,30409.0
2022-01-20 12:20:00,67.36,67.45,67.33,67.43,7431.0,60.5305,60.6113,60.5035,60.5934,7431.0
2022-01-20 12:25:00,67.43,67.49,67.42,67.47,5067.0,60.5934,60.6473,60.5844,60.6293,5067.0
2022-01-20 12:30:00,67.46,67.54,67.42,67.42,12140.0,60.6203,60.6922,60.5844,60.5844,12140.0
2022-01-20 12:35:00,67.43,67.45,67.36,67.39,6213.0,60.5934,60.6113,60.5305,60.5574,6213.0
2022-01-20 12:40:00,67.37,67.44,67.37,67.41,7512.0,60.5395,60.6024,60.5395,60.5754,7512.0
2022-01-20 12:45:00,67.4,67.45,67.39,67.45,13230.0,60.5664,60.6113,60.5574,60.6113,13230.0
2022-01-20 12:50:00,67.45,67.46,67.36,67.38,7234.0,60.6113,60.6203,60.5305,60.5484,7234.0
2022-01-20 12:55:00,67.36,67.4,67.3,67.39,10111.0,60.5305,60.5664,60.4766,60.5574,10111.0
2022-01-20 13:00:00,67.38,67.43,67.35,67.43,6190.0,60.5484,60.5934,60.5215,60.5934,6190.0
2022-01-20 13:05:00,67.42,67.45,67.35,67.38,11437.0,60.5844,60.6113,60.5215,60.5484,11437.0
2022-01-20 13:10:00,67.36,67.44,67.34,67.44,7097.0,60.5305,60.6024,60.5125,60.6024,7097.0
2022-01-20 13:15:00,67.42,67.42,67.35,67.4,12021.0,60.5844,60.5844,60.5215,60.5664,12021.0
2022-01-20 13:20:00,67.4,67.44,67.35,67.37,5154.0,60.5664,60.6024,60.5215,60.5395,5154.0
2022-01-20 13:25:00,67.37,67.43,67.37,67.4,8881.0,60.5395,60.5934,60.5395,60.5664,8881.0
2022-01-20 13:30:00,67.4,67.42,67.32,67.4,9467.0,60.5664,60.5844,60.4945,60.5664,9467.0
2022-01-20 13:35:00,67.4,67.43,67.36,67.37,6626.0,60.5664,60.5934,60.5305,60.5395,6626.0
2022-01-20 13:40:00,67.39,67.44,67.37,67.43,6825.0,60.5574,60.6024,60.5395,60.5934,6825.0
2022-01-20 13:45:00,67.39,67.43,67.36,67.39,7805.0,60.5574,60.5934,60.5305,60.5574,7805.0
2022-01-20 13:50:00,67.38,67.46,67.37,67.46,6453.0,60.5484,60.6203,60.5395,60.6203,6453.0
2022-01-20 13:55:00,67.45,67.45,67.38,67.4,12565.0,60.6113,60.6113,60.5484,60.5664,12565.0
2022-01-20 14:00:00,67.41,67.59,67.4,67.58,13238.0,60.5754,60.7372,60.5664,60.7282,13238.0
2022-01-20 14:05:00,67.59,67.6,67.47,67.47,6004.0,60.7372,60.7461,60.6293,60.6293,6004.0
2022-01-20 14:10:00,67.48,67.5,67.27,67.31,10477.0,60.6383,60.6563,60.4496,60.4855,10477.0
2022-01-20 14:15:00,67.32,67.38,67.26,67.35,7622.0,60.4945,60.5484,60.4406,60.5215,7622.0
2022-01-20 14:20:00,67.39,67.39,67.27,67.33,15662.0,60.5574,60.5574,60.4496,60.5035,15662.0
2022-01-20 14:25:00,67.33,67.33,67.2,67.2,13255.0,60.5035,60.5035,60.3867,60.3867,13255.0
2022-01-20 14:30:00,67.2,67.2,67.11,67.13,10639.0,60.3867,60.3867,60.3058,60.3238,10639.0
2022-01-20 14:35:00,67.15,67.16,67.03,67.08,6067.0,60.3418,60.3508,60.2339,60.2789,6067.0
2022-01-20 14:40:00,67.07,67.09,67.01,67.05,8973.0,60.2699,60.2878,60.216,60.2519,8973.0
2022-01-20 14:45:00,67.08,67.24,67.07,67.23,38227.0,60.2789,60.4226,60.2699,60.4137,38227.0
2022-01-20 14:50:00,67.22,67.26,67.16,67.22,15292.0,60.4047,60.4406,60.3508,60.4047,15292.0
2022-01-20 14:55:00,67.21,67.26,67.2,67.21,19491.0,60.3957,60.4406,60.3867,60.3957,19491.0
2022-01-20 15:00:00,67.23,67.29,67.17,67.2,40534.0,60.4137,60.4676,60.3597,60.3867,40534.0
2022-01-20 15:05:00,67.21,67.22,67.1,67.16,43786.0,60.3957,60.4047,60.2968,60.3508,43786.0
2022-01-20 15:10:00,67.15,67.25,67.03,67.1,96154.0,60.3418,60.4316,60.2339,60.2968,96154.0
2022-01-20 15:15:00,67.11,67.33,67.1,67.3,146021.0,60.3058,60.5035,60.2968,60.4766,146021.0
2022-01-20 15:20:00,67.3,67.34,67.15,67.17,41282.0,60.4766,60.5125,60.3418,60.3597,41282.0
2022-01-20 15:25:00,67.18,67.24,67.12,67.19,46856.0,60.3687,60.4226,60.3148,60.3777,46856.0
2022-01-20 15:30:00,67.17,67.19,67.11,67.11,62103.0,60.3597,60.3777,60.3058,60.3058,62103.0
2022-01-20 15:35:00,67.11,67.13,66.97,67.04,48056.0,60.3058,60.3238,60.18,60.2429,48056.0
2022-01-20 15:40:00,67.04,67.08,66.89,66.92,45617.0,60.2429,60.2789,60.1081,60.1351,45617.0
2022-01-20 15:45:00,66.92,66.93,66.81,66.81,63516.0,60.1351,60.1441,60.0362,60.0362,63516.0
2022-01-20 15:50:00,66.8,66.95,66.54,66.57,114689.0,60.0273,60.162,59.7936,59.8206,114689.0
2022-01-20 15:55:00,66.56,66.6,66.41,66.45,293455.0,59.8116,59.8475,59.6768,59.7127,293455.0
2022-01-21 09:30:00,66.27,66.74,65.81,66.12,197986.0,59.551,59.9733,59.1376,59.4162,197986.0
2022-01-21 09:35:00,66.09,66.19,65.54,65.65,50835.0,59.3892,59.4791,58.895,58.9938,50835.0
2022-01-21 09:40:00,65.54,65.66,65.24,65.36,55539.0,58.895,59.0028,58.6254,58.7333,55539.0
2022-01-21 09:45:00,65.34,65.59,65.22,65.59,58856.0,58.7153,58.9399,58.6074,58.9399,58856.0
2022-01-21 09:50:00,65.57,65.65,65.16,65.18,63783.0,58.922,58.9938,58.5535,58.5715,63783.0
2022-01-21 09:55:00,65.16,65.2,65.0,65.13,71380.0,58.5535,58.5895,58.4098,58.5266,71380.0
2022-01-21 10:00:00,65.13,65.3,64.83,64.89,62903.0,58.5266,58.6793,58.257,58.3109,62903.0
2022-01-21 10:05:00,64.92,65.15,64.9,64.92,26966.0,58.3379,58.5445,58.3199,58.3379,26966.0
2022-01-21 10:10:00,64.92,64.93,64.76,64.89,115889.0,58.3379,58.3468,58.1941,58.3109,115889.0
2022-01-21 10:15:00,64.87,65.03,64.79,64.85,29184.0,58.2929,58.4367,58.221,58.275,29184.0
2022-01-21 10:20:00,64.83,65.01,64.6,64.98,55600.0,58.257,58.4187,58.0503,58.3918,55600.0
2022-01-21 10:25:00,64.95,65.31,64.93,65.15,8581.0,58.3648,58.6883,58.3468,58.5445,8581.0
2022-01-21 10:30:00,65.14,65.58,65.12,65.52,22976.0,58.5356,58.9309,58.5176,58.877,22976.0
2022-01-21 10:35:00,65.52,65.69,65.49,65.56,18703.0,58.877,59.0298,58.8501,58.913,18703.0
2022-01-21 10:40:00,65.52,65.64,65.46,65.62,15048.0,58.877,58.9849,58.8231,58.9669,15048.0
2022-01-21 10:45:00,65.62,65.81,65.56,65.78,36753.0,58.9669,59.1376,58.913,59.1107,36753.0
2022-01-21 10:50:00,65.81,66.03,65.79,65.97,32623.0,59.1376,59.3353,59.1197,59.2814,32623.0
2022-01-21 10:55:00,65.94,66.02,65.83,65.95,34150.0,59.2544,59.3263,59.1556,59.2634,34150.0
2022-01-21 11:00:00,65.95,66.02,65.87,65.91,45064.0,59.2634,59.3263,59.1915,59.2275,45064.0
2022-01-21 11:05:00,65.93,66.25,65.93,66.21,34591.0,59.2455,59.533,59.2455,59.4971,34591.0
2022-01-21 11:10:00,66.2,66.2,66.01,66.07,15908.0,59.4881,59.4881,59.3173,59.3713,15908.0
2022-01-21 11:15:00,66.06,66.21,66.06,66.19,17126.0,59.3623,59.4971,59.3623,59.4791,17126.0
2022-01-21 11:20:00,66.2,66.38,66.16,66.31,22510.0,59.4881,59.6498,59.4521,59.5869,22510.0
2022-01-21 11:25:00,66.3,66.36,66.2,66.35,46851.0,59.5779,59.6319,59.4881,59.6229,46851.0
2022-01-21 11:30:00,66.34,66.37,66.22,66.32,77908.0,59.6139,59.6408,59.5061,59.5959,77908.0
2022-01-21 11:35:00,66.37,66.37,66.09,66.15,55639.0,59.6408,59.6408,59.3892,59.4432,55639.0
2022-01-21 11:40:00,66.17,66.18,65.98,66.1,29791.0,59.4611,59.4701,59.2904,59.3982,29791.0
2022-01-21 11:45:00,66.09,66.24,66.06,66.09,24483.0,59.3892,59.524,59.3623,59.3892,24483.0
2022-01-21 11:50:00,66.07,66.09,65.97,66.02,21243.0,59.3713,59.3892,59.2814,59.3263,21243.0
2022-01-21 11:55:00,66.02,66.1,66.0,66.02,28050.0,59.3263,59.3982,59.3084,59.3263,28050.0
2022-01-21 12:00:00,66.01,66.01,65.72,65.81,30720.0,59.3173,59.3173,59.0568,59.1376,30720.0
2022-01-21 12:05:00,65.82,66.05,65.82,66.01,29811.0,59.1466,59.3533,59.1466,59.3173,29811.0
2022-01-21 12:10:00,65.99,66.06,65.88,66.05,42935.0,59.2994,59.3623,59.2005,59.3533,42935.0
2022-01-21 12:15:00,66.04,66.1,65.95,66.08,34376.0,59.3443,59.3982,59.2634,59.3803,34376.0
2022-01-21 12:20:00,66.07,66.15,66.04,66.14,30189.0,59.3713,59.4432,59.3443,59.4342,30189.0
2022-01-21 12:25:00,66.15,66.18,66.09,66.11,21509.0,59.4432,59.4701,59.3892,59.4072,21509.0
2022-01-21 12:30:00,66.11,66.12,66.04,66.12,18652.0,59.4072,59.4162,59.3443,59.4162,18652.0
2022-01-21 12:35:00,66.15,66.19,66.03,66.16,18469.0,59.4432,59.4791,59.3353,59.4521,18469.0
2022-01-21 12:40:00,66.16,66.21,66.06,66.11,10490.0,59.4521,59.4971,59.3623,59.4072,10490.0
2022-01-21 12:45:00,66.08,66.13,66.03,66.05,22195.0,59.3803,59.4252,59.3353,59.3533,22195.0
2022-01-21 12:50:00,66.04,66.08,65.99,66.0,18803.0,59.3443,59.3803,59.2994,59.3084,18803.0
2022-01-21 12:55:00,66.03,66.11,65.99,66.03,23671.0,59.3353,59.4072,59.2994,59.3353,23671.0
2022-01-21 13:00:00,66.06,66.14,66.06,66.12,12759.0,59.3623,59.4342,59.3623,59.4162,12759.0
2022-01-21 13:05:00,66.13,66.17,66.08,66.15,14813.0,59.4252,59.4611,59.3803,59.4432,14813.0
2022-01-21 13:10:00,66.18,66.37,66.18,66.37,13567.0,59.4701,59.6408,59.4701,59.6408,13567.0
2022-01-21 13:15:00,66.34,66.34,66.05,66.12,35189.0,59.6139,59.6139,59.3533,59.4162,35189.0
2022-01-21 13:20:00,66.11,66.11,65.9,65.95,16117.0,59.4072,59.4072,59.2185,59.2634,16117.0
2022-01-21 13:25:00,65.91,66.02,65.89,65.96,19033.0,59.2275,59.3263,59.2095,59.2724,19033.0
2022-01-21 13:30:00,65.94,66.1,65.94,66.04,8278.0,59.2544,59.3982,59.2544,59.3443,8278.0
2022-01-21 13:35:00,66.03,66.19,65.99,66.1,7642.0,59.3353,59.4791,59.2994,59.3982,7642.0
2022-01-21 13:40:00,66.09,66.2,66.07,66.15,6948.0,59.3892,59.4881,59.3713,59.4432,6948.0
2022-01-21 13:45:00,66.15,66.17,65.99,66.09,9187.0,59.4432,59.4611,59.2994,59.3892,9187.0
2022-01-21 13:50:00,66.15,66.2,66.04,66.12,11837.0,59.4432,59.4881,59.3443,59.4162,11837.0
2022-01-21 13:55:00,66.1,66.1,65.93,66.01,9077.0,59.3982,59.3982,59.2455,59.3173,9077.0
2022-01-21 14:00:00,66.03,66.06,65.94,66.05,11304.0,59.3353,59.3623,59.2544,59.3533,11304.0
2022-01-21 14:05:00,66.04,66.11,65.94,65.96,15080.0,59.3443,59.4072,59.2544,59.2724,15080.0
2022-01-21 14:10:00,65.98,66.01,65.91,65.95,17288.0,59.2904,59.3173,59.2275,59.2634,17288.0
2022-01-21 14:15:00,65.95,66.01,65.93,65.94,10225.0,59.2634,59.3173,59.2455,59.2544,10225.0
2022-01-21 14:20:00,65.94,66.06,65.89,66.06,16974.0,59.2544,59.3623,59.2095,59.3623,16974.0
2022-01-21 14:25:00,66.07,66.08,66.0,66.01,62504.0,59.3713,59.3803,59.3084,59.3173,62504.0
2022-01-21 14:30:00,66.01,66.06,65.98,66.02,22986.0,59.3173,59.3623,59.2904,59.3263,22986.0
2022-01-21 14:35:00,66.01,66.04,65.93,66.02,22934.0,59.3173,59.3443,59.2455,59.3263,22934.0
2022-01-21 14:40:00,66.03,66.04,65.87,65.88,24110.0,59.3353,59.3443,59.1915,59.2005,24110.0
2022-01-21 14:45:00,65.88,65.92,65.82,65.86,22338.0,59.2005,59.2365,59.1466,59.1826,22338.0
2022-01-21 14:50:00,65.86,65.86,65.75,65.85,20456.0,59.1826,59.1826,59.0837,59.1736,20456.0
2022-01-21 14:55:00,65.84,65.87,65.73,65.75,22193.0,59.1646,59.1915,59.0657,59.0837,22193.0
2022-01-21 15:00:00,65.76,65.8,65.7,65.73,24104.0,59.0927,59.1286,59.0388,59.0657,24104.0
2022-01-21 15:05:00,65.73,65.76,65.54,65.58,26720.0,59.0657,59.0927,58.895,58.9309,26720.0
2022-01-21 15:10:00,65.57,65.67,65.54,65.67,26877.0,58.922,59.0118,58.895,59.0118,26877.0
2022-01-21 15:15:00,65.64,65.8,65.55,65.76,53876.0,58.9849,59.1286,58.904,59.0927,53876.0
2022-01-21 15:20:00,65.76,65.81,65.65,65.72,73873.0,59.0927,59.1376,58.9938,59.0568,73873.0
2022-01-21 15:25:00,65.72,65.73,65.41,65.47,96517.0,59.0568,59.0657,58.7782,58.8321,96517.0
2022-01-21 15:30:00,65.47,65.65,65.45,65.56,49968.0,58.8321,58.9938,58.8141,58.913,49968.0
2022-01-21 15:35:00,65.56,65.66,65.51,65.64,57588.0,58.913,59.0028,58.868,58.9849,57588.0
2022-01-21 15:40:00,65.64,65.78,65.63,65.72,75918.0,58.9849,59.1107,58.9759,59.0568,75918.0
2022-01-21 15:45:00,65.7,65.78,65.57,65.67,92300.0,59.0388,59.1107,58.922,59.0118,92300.0
2022-01-21 15:50:00,65.67,65.7,65.42,65.45,137804.0,59.0118,59.0388,58.7872,58.8141,137804.0
2022-01-21 15:55:00,65.45,65.74,65.44,65.6,338117.0,58.8141,59.0747,58.8051,58.9489,338117.0
2022-01-24 09:30:00,64.49,64.74,64.1,64.32,140970.0,57.9515,58.1761,57.601,57.7987,140970.0
2022-01-24 09:35:00,64.32,64.61,64.11,64.36,34017.0,57.7987,58.0593,57.61,57.8346,34017.0
2022-01-24 09:40:00,64.29,64.6,64.13,64.17,27728.0,57.7717,58.0503,57.628,57.6639,27728.0
2022-01-24 09:45:00,64.14,64.17,63.64,63.64,67760.0,57.6369,57.6639,57.1876,57.1876,67760.0
2022-01-24 09:50:00,63.64,63.86,63.56,63.83,46526.0,57.1876,57.3853,57.1158,57.3584,46526.0
2022-01-24 09:55:00,63.83,64.16,63.78,63.88,48289.0,57.3584,57.6549,57.3134,57.4033,48289.0
2022-01-24 10:00:00,63.86,64.14,63.53,63.57,37851.0,57.3853,57.6369,57.0888,57.1247,37851.0
2022-01-24 10:05:00,63.58,63.68,63.23,63.28,66146.0,57.1337,57.2236,56.8192,56.8641,66146.0
2022-01-24 10:10:00,63.26,63.36,63.09,63.32,158395.0,56.8462,56.936,56.6934,56.9001,158395.0
2022-01-24 10:15:00,63.32,63.39,63.16,63.24,51350.0,56.9001,56.963,56.7563,56.8282,51350.0
2022-01-24 10:20:00,63.24,63.63,63.23,63.63,30047.0,56.8282,57.1787,56.8192,57.1787,30047.0
2022-01-24 10:25:00,63.63,63.82,63.56,63.63,59822.0,57.1787,57.3494,57.1158,57.1787,59822.0
2022-01-24 10:30:00,63.62,63.76,63.55,63.66,72718.0,57.1697,57.2955,57.1068,57.2056,72718.0
2022-01-24 10:35:00,63.64,63.93,63.52,63.87,44954.0,57.1876,57.4482,57.0798,57.3943,44954.0
2022-01-24 10:40:00,63.85,63.94,63.77,63.91,28782.0,57.3763,57.4572,57.3045,57.4303,28782.0
2022-01-24 10:45:00,63.89,63.92,63.5,63.6,56821.0,57.4123,57.4393,57.0618,57.1517,56821.0
2022-01-24 10:50:00,63.59,63.88,63.57,63.88,33994.0,57.1427,57.4033,57.1247,57.4033,33994.0
2022-01-24 10:55:00,63.9,63.9,63.49,63.54,53311.0,57.4213,57.4213,57.0528,57.0978,53311.0
2022-01-24 11:00:00,63.53,63.75,63.48,63.72,35265.0,57.0888,57.2865,57.0439,57.2595,35265.0
2022-01-24 11:05:00,63.7,63.7,63.51,63.59,37639.0,57.2416,57.2416,57.0708,57.1427,37639.0
2022-01-24 11:10:00,63.58,63.62,63.34,63.36,34578.0,57.1337,57.1697,56.9181,56.936,34578.0
2022-01-24 11:15:00,63.37,63.51,63.34,63.49,39728.0,56.945,57.0708,56.9181,57.0528,39728.0
2022-01-24 11:20:00,63.5,63.67,63.42,63.44,39019.0,57.0618,57.2146,56.9899,57.0079,39019.0
2022-01-24 11:25:00,63.44,63.66,63.35,63.66,63174.0,57.0079,57.2056,56.927,57.2056,63174.0
2022-01-24 11:30:00,63.69,63.79,63.6,63.66,38076.0,57.2326,57.3224,57.1517,57.2056,38076.0
2022-01-24 11:35:00,63.68,63.71,63.28,63.31,50279.0,57.2236,57.2505,56.8641,56.8911,50279.0
2022-01-24 11:40:00,63.31,63.35,63.05,63.12,70002.0,56.8911,56.927,56.6575,56.7204,70002.0
2022-01-24 11:45:00,63.15,63.2,62.86,62.89,38530.0,56.7473,56.7923,56.4867,56.5137,38530.0
2022-01-24 11:50:00,62.87,63.24,62.87,63.24,27088.0,56.4957,56.8282,56.4957,56.8282,27088.0
2022-01-24 11:55:00,63.24,63.34,63.16,63.27,28683.0,56.8282,56.9181,56.7563,56.8552,28683.0
2022-01-24 12:00:00,63.26,63.28,63.12,63.12,22220.0,56.8462,56.8641,56.7204,56.7204,22220.0
2022-01-24 12:05:00,63.15,63.27,63.06,63.11,28331.0,56.7473,56.8552,56.6664,56.7114,28331.0
2022-01-24 12:10:00,63.12,63.16,62.88,62.97,25958.0,56.7204,56.7563,56.5047,56.5856,25958.0
2022-01-24 12:15:00,62.95,63.01,62.81,62.98,20546.0,56.5676,56.6215,56.4418,56.5946,20546.0
2022-01-24 12:20:00,62.96,63.11,62.8,62.84,17182.0,56.5766,56.7114,56.4328,56.4688,17182.0
2022-01-24 12:25:00,62.85,63.07,62.74,62.99,19740.0,56.4777,56.6754,56.3789,56.6035,19740.0
2022-01-24 12:30:00,62.94,63.03,62.79,62.86,16492.0,56.5586,56.6395,56.4238,56.4867,16492.0
2022-01-24 12:35:00,62.85,62.91,62.73,62.9,20740.0,56.4777,56.5317,56.3699,56.5227,20740.0
2022-01-24 12:40:00,62.88,63.09,62.78,63.0,23898.0,56.5047,56.6934,56.4148,56.6125,23898.0
2022-01-24 12:45:00,63.01,63.07,62.94,62.96,11674.0,56.6215,56.6754,56.5586,56.5766,11674.0
2022-01-24 12:50:00,62.91,63.2,62.88,63.19,28176.0,56.5317,56.7923,56.5047,56.7833,28176.0
2022-01-24 12:55:00,63.2,63.24,63.09,63.13,23433.0,56.7923,56.8282,56.6934,56.7293,23433.0
2022-01-24 13:00:00,63.12,63.17,63.01,63.12,25055.0,56.7204,56.7653,56.6215,56.7204,25055.0
2022-01-24 13:05:00,63.1,63.39,63.05,63.28,21802.0,56.7024,56.963,56.6575,56.8641,21802.0
2022-01-24 13:10:00,63.29,63.4,63.21,63.4,24062.0,56.8731,56.972,56.8012,56.972,24062.0
2022-01-24 13:15:00,63.4,63.48,63.36,63.46,20392.0,56.972,57.0439,56.936,57.0259,20392.0
2022-01-24 13:20:00,63.46,63.52,63.2,63.21,15392.0,57.0259,57.0798,56.7923,56.8012,15392.0
2022-01-24 13:25:00,63.19,63.34,63.09,63.1,33217.0,56.7833,56.9181,56.6934,56.7024,33217.0
2022-01-24 13:30:00,63.1,63.47,63.09,63.47,28102.0,56.7024,57.0349,56.6934,57.0349,28102.0
2022-01-24 13:35:00,63.46,63.46,63.16,63.38,16338.0,57.0259,57.0259,56.7563,56.954,16338.0
2022-01-24 13:40:00,63.36,63.37,63.14,63.21,30792.0,56.936,56.945,56.7383,56.8012,30792.0
2022-01-24 13:45:00,63.23,63.69,63.23,63.68,29223.0,56.8192,57.2326,56.8192,57.2236,29223.0
2022-01-24 13:50:00,63.72,63.73,63.57,63.62,24636.0,57.2595,57.2685,57.1247,57.1697,24636.0
2022-01-24 13:55:00,63.63,63.77,63.58,63.75,36336.0,57.1787,57.3045,57.1337,57.2865,36336.0
2022-01-24 14:00:00,63.76,64.07,63.73,63.86,21938.0,57.2955,57.574,57.2685,57.3853,21938.0
2022-01-24 14:05:00,63.84,63.98,63.84,63.93,32460.0,57.3674,57.4932,57.3674,57.4482,32460.0
2022-01-24 14:10:00,63.95,63.97,63.55,63.62,30702.0,57.4662,57.4842,57.1068,57.1697,30702.0
2022-01-24 14:15:00,63.62,63.67,63.44,63.54,25907.0,57.1697,57.2146,57.0079,57.0978,25907.0
2022-01-24 14:20:00,63.53,63.7,63.43,63.44,19759.0,57.0888,57.2416,56.9989,57.0079,19759.0
2022-01-24 14:25:00,63.42,63.68,63.39,63.6,35178.0,56.9899,57.2236,56.963,57.1517,35178.0
2022-01-24 14:30:00,63.57,63.81,63.57,63.66,42511.0,57.1247,57.3404,57.1247,57.2056,42511.0
2022-01-24 14:35:00,63.67,63.72,63.5,63.57,38697.0,57.2146,57.2595,57.0618,57.1247,38697.0
2022-01-24 14:40:00,63.54,63.64,63.52,63.54,28009.0,57.0978,57.1876,57.0798,57.0978,28009.0
2022-01-24 14:45:00,63.52,63.61,63.37,63.53,27045.0,57.0798,57.1607,56.945,57.0888,27045.0
2022-01-24 14:50:00,63.55,63.75,63.51,63.72,22242.0,57.1068,57.2865,57.0708,57.2595,22242.0
2022-01-24 14:55:00,63.74,64.05,63.69,64.03,25079.0,57.2775,57.5561,57.2326,57.5381,25079.0
2022-01-24 15:00:00,64.0,64.23,64.0,64.16,30248.0,57.5111,57.7178,57.5111,57.6549,30248.0
2022-01-24 15:05:00,64.16,64.19,64.05,64.18,23202.0,57.6549,57.6819,57.5561,57.6729,23202.0
2022-01-24 15:10:00,64.19,64.39,64.18,64.39,35981.0,57.6819,57.8616,57.6729,57.8616,35981.0
2022-01-24 15:15:00,64.39,64.51,64.26,64.29,49635.0,57.8616,57.9694,57.7448,57.7717,49635.0
2022-01-24 15:20:00,64.31,64.61,64.3,64.58,59087.0,57.7897,58.0593,57.7807,58.0323,59087.0
2022-01-24 15:25:00,64.61,64.7,64.4,64.49,58132.0,58.0593,58.1402,57.8706,57.9515,58132.0
2022-01-24 15:30:00,64.48,64.94,64.36,64.91,66651.0,57.9425,58.3558,57.8346,58.3289,66651.0
2022-01-24 15:35:00,64.91,64.96,64.76,64.93,53470.0,58.3289,58.3738,58.1941,58.3468,53470.0
2022-01-24 15:40:00,64.92,64.96,64.69,64.79,56959.0,58.3379,58.3738,58.1312,58.221,56959.0
2022-01-24 15:45:00,64.78,65.16,64.78,65.15,64811.0,58.2121,58.5535,58.2121,58.5445,64811.0
2022-01-24 15:50:00,65.16,65.6,65.15,65.44,149132.0,58.5535,58.9489,58.5445,58.8051,149132.0
2022-01-24 15:55:00,65.45,65.65,65.29,65.42,433573.0,58.8141,58.9938,58.6703,58.7872,433573.0
2022-01-25 09:30:00,64.64,64.77,64.18,64.49,95821.0,58.0863,58.2031,57.6729,57.9515,95821.0
2022-01-25 09:35:00,64.48,64.72,64.26,64.37,64220.0,57.9425,58.1581,57.7448,57.8436,64220.0
2022-01-25 09:40:00,64.29,64.44,63.94,64.13,64551.0,57.7717,57.9065,57.4572,57.628,64551.0
2022-01-25 09:45:00,64.11,64.11,63.61,63.63,33908.0,57.61,57.61,57.1607,57.1787,33908.0
2022-01-25 09:50:00,63.62,63.71,63.29,63.32,43759.0,57.1697,57.2505,56.8731,56.9001,43759.0
2022-01-25 09:55:00,63.34,63.43,63.16,63.27,18890.0,56.9181,56.9989,56.7563,56.8552,18890.0
2022-01-25 10:00:00,63.27,63.33,62.89,62.99,28193.0,56.8552,56.9091,56.5137,56.6035,28193.0
2022-01-25 10:05:00,63.0,63.0,62.84,62.91,68154.0,56.6125,56.6125,56.4688,56.5317,68154.0
2022-01-25 10:10:00,62.9,63.03,62.71,63.03,130769.0,56.5227,56.6395,56.3519,56.6395,130769.0
2022-01-25 10:15:00,63.03,63.54,63.0,63.49,92542.0,56.6395,57.0978,56.6125,57.0528,92542.0
2022-01-25 10:20:00,63.48,63.55,63.33,63.44,25580.0,57.0439,57.1068,56.9091,57.0079,25580.0
2022-01-25 10:25:00,63.44,63.81,63.44,63.81,19362.0,57.0079,57.3404,57.0079,57.3404,19362.0
2022-01-25 10:30:00,63.8,63.97,63.7,63.93,21211.0,57.3314,57.4842,57.2416,57.4482,21211.0
2022-01-25 10:35:00,63.95,64.04,63.86,63.96,149900.0,57.4662,57.5471,57.3853,57.4752,149900.0
2022-01-25 10:40:00,63.95,64.23,63.89,64.23,26935.0,57.4662,57.7178,57.4123,57.7178,26935.0
2022-01-25 10:45:00,64.24,64.58,64.13,64.51,52664.0,57.7268,58.0323,57.628,57.9694,52664.0
2022-01-25 10:50:00,64.5,64.5,64.23,64.23,40369.0,57.9604,57.9604,57.7178,57.7178,40369.0
2022-01-25 10:55:00,64.25,64.32,64.03,64.05,26796.0,57.7358,57.7987,57.5381,57.5561,26796.0
2022-01-25 11:00:00,64.03,64.21,63.97,64.2,25547.0,57.5381,57.6998,57.4842,57.6909,25547.0
2022-01-25 11:05:00,64.19,64.32,64.0,64.14,21163.0,57.6819,57.7987,57.5111,57.6369,21163.0
2022-01-25 11:10:00,64.16,64.27,64.06,64.18,19834.0,57.6549,57.7538,57.5651,57.6729,19834.0
2022-01-25 11:15:00,64.15,64.58,64.15,64.58,20260.0,57.6459,58.0323,57.6459,58.0323,20260.0
2022-01-25 11:20:00,64.58,64.81,64.57,64.74,37082.0,58.0323,58.239,58.0233,58.1761,37082.0
2022-01-25 11:25:00,64.78,64.9,64.73,64.81,44050.0,58.2121,58.3199,58.1671,58.239,44050.0
2022-01-25 11:30:00,64.79,64.81,64.51,64.52,17724.0,58.221,58.239,57.9694,57.9784,17724.0
2022-01-25 11:35:00,64.52,64.6,64.31,64.39,31246.0,57.9784,58.0503,57.7897,57.8616,31246.0
2022-01-25 11:40:00,64.37,64.51,64.33,64.46,82246.0,57.8436,57.9694,57.8077,57.9245,82246.0
2022-01-25 11:45:00,64.46,64.66,64.45,64.66,17793.0,57.9245,58.1042,57.9155,58.1042,17793.0
2022-01-25 11:50:00,64.66,64.85,64.6,64.83,15863.0,58.1042,58.275,58.0503,58.257,15863.0
2022-01-25 11:55:00,64.83,64.83,64.46,64.48,29694.0,58.257,58.257,57.9245,57.9425,29694.0
2022-01-25 12:00:00,64.47,64.53,64.34,64.53,25363.0,57.9335,57.9874,57.8167,57.9874,25363.0
2022-01-25 12:05:00,64.55,64.74,64.54,64.68,28024.0,58.0054,58.1761,57.9964,58.1222,28024.0
2022-01-25 12:10:00,64.63,64.72,64.58,64.71,17623.0,58.0773,58.1581,58.0323,58.1492,17623.0
2022-01-25 12:15:00,64.72,64.76,64.48,64.58,21030.0,58.1581,58.1941,57.9425,58.0323,21030.0
2022-01-25 12:20:00,64.58,64.96,64.57,64.87,13478.0,58.0323,58.3738,58.0233,58.2929,13478.0
2022-01-25 12:25:00,64.91,64.97,64.79,64.83,14705.0,58.3289,58.3828,58.221,58.257,14705.0
2022-01-25 12:30:00,64.78,64.81,64.59,64.72,13393.0,58.2121,58.239,58.0413,58.1581,13393.0
2022-01-25 12:35:00,64.75,64.8,64.72,64.76,11749.0,58.1851,58.23,58.1581,58.1941,11749.0
2022-01-25 12:40:00,64.74,64.78,64.59,64.71,15289.0,58.1761,58.2121,58.0413,58.1492,15289.0
2022-01-25 12:45:00,64.69,64.71,64.53,64.53,12211.0,58.1312,58.1492,57.9874,57.9874,12211.0
2022-01-25 12:50:00,64.53,64.62,64.5,64.57,10022.0,57.9874,58.0683,57.9604,58.0233,10022.0
2022-01-25 12:55:00,64.54,64.72,64.44,64.72,18854.0,57.9964,58.1581,57.9065,58.1581,18854.0
2022-01-25 13:00:00,64.71,64.72,64.53,64.7,48938.0,58.1492,58.1581,57.9874,58.1402,48938.0
2022-01-25 13:05:00,64.72,64.72,64.5,64.64,12491.0,58.1581,58.1581,57.9604,58.0863,12491.0
2022-01-25 13:10:00,64.65,64.84,64.63,64.81,12719.0,58.0952,58.266,58.0773,58.239,12719.0
2022-01-25 13:15:00,64.79,64.92,64.73,64.9,15418.0,58.221,58.3379,58.1671,58.3199,15418.0
2022-01-25 13:20:00,64.88,64.95,64.82,64.95,19212.0,58.3019,58.3648,58.248,58.3648,19212.0
2022-01-25 13:25:00,64.94,65.22,64.93,65.17,18464.0,58.3558,58.6074,58.3468,58.5625,18464.0
2022-01-25 13:30:00,65.16,65.26,65.1,65.21,11964.0,58.5535,58.6434,58.4996,58.5985,11964.0
2022-01-25 13:35:00,65.24,65.29,65.13,65.29,23111.0,58.6254,58.6703,58.5266,58.6703,23111.0
2022-01-25 13:40:00,65.3,65.38,65.22,65.35,17365.0,58.6793,58.7512,58.6074,58.7243,17365.0
2022-01-25 13:45:00,65.35,65.57,65.35,65.56,24946.0,58.7243,58.922,58.7243,58.913,24946.0
2022-01-25 13:50:00,65.56,65.64,65.51,65.64,26322.0,58.913,58.9849,58.868,58.9849,26322.0
2022-01-25 13:55:00,65.64,65.71,65.58,65.69,34492.0,58.9849,59.0478,58.9309,59.0298,34492.0
2022-01-25 14:00:00,65.69,65.69,65.46,65.47,63616.0,59.0298,59.0298,58.8231,58.8321,63616.0
2022-01-25 14:05:00,65.46,65.5,65.38,65.42,63991.0,58.8231,58.8591,58.7512,58.7872,63991.0
2022-01-25 14:10:00,65.43,65.61,65.41,65.59,109464.0,58.7962,58.9579,58.7782,58.9399,109464.0
2022-01-25 14:15:00,65.61,65.72,65.58,65.69,69104.0,58.9579,59.0568,58.9309,59.0298,69104.0
2022-01-25 14:20:00,65.68,65.78,65.66,65.7,51413.0,59.0208,59.1107,59.0028,59.0388,51413.0
2022-01-25 14:25:00,65.68,65.77,65.63,65.75,38426.0,59.0208,59.1017,58.9759,59.0837,38426.0
2022-01-25 14:30:00,65.76,65.8,65.64,65.65,39389.0,59.0927,59.1286,58.9849,58.9938,39389.0
2022-01-25 14:35:00,65.67,65.78,65.64,65.76,30134.0,59.0118,59.1107,58.9849,59.0927,30134.0
2022-01-25 14:40:00,65.78,65.93,65.78,65.87,27693.0,59.1107,59.2455,59.1107,59.1915,27693.0
2022-01-25 14:45:00,65.88,65.93,65.85,65.87,42396.0,59.2005,59.2455,59.1736,59.1915,42396.0
2022-01-25 14:50:00,65.86,66.0,65.84,65.93,22436.0,59.1826,59.3084,59.1646,59.2455,22436.0
2022-01-25 14:55:00,65.94,66.05,65.9,65.97,30762.0,59.2544,59.3533,59.2185,59.2814,30762.0
2022-01-25 15:00:00,66.0,66.03,65.86,65.87,29606.0,59.3084,59.3353,59.1826,59.1915,29606.0
2022-01-25 15:05:00,65.86,65.87,65.66,65.71,34506.0,59.1826,59.1915,59.0028,59.0478,34506.0
2022-01-25 15:10:00,65.7,65.76,65.63,65.7,62326.0,59.0388,59.0927,58.9759,59.0388,62326.0
2022-01-25 15:15:00,65.69,65.94,65.69,65.94,37248.0,59.0298,59.2544,59.0298,59.2544,37248.0
2022-01-25 15:20:00,65.93,65.93,65.59,65.59,41891.0,59.2455,59.2455,58.9399,58.9399,41891.0
2022-01-25 15:25:00,65.59,65.59,65.39,65.41,42735.0,58.9399,58.9399,58.7602,58.7782,42735.0
2022-01-25 15:30:00,65.43,65.47,65.34,65.41,64996.0,58.7962,58.8321,58.7153,58.7782,64996.0
2022-01-25 15:35:00,65.41,65.6,65.31,65.57,85239.0,58.7782,58.9489,58.6883,58.922,85239.0
2022-01-25 15:40:00,65.59,65.66,65.48,65.53,67488.0,58.9399,59.0028,58.8411,58.886,67488.0
2022-01-25 15:45:00,65.52,65.7,65.46,65.5,84118.0,58.877,59.0388,58.8231,58.8591,84118.0
2022-01-25 15:50:00,65.46,65.5,65.31,65.36,104165.0,58.8231,58.8591,58.6883,58.7333,104165.0
2022-01-25 15:55:00,65.36,65.55,65.35,65.44,367165.0,58.7333,58.904,58.7243,58.8051,367165.0
2022-01-26 09:30:00,66.8,66.8,66.05,66.07,127955.0,60.0273,60.0273,59.3533,59.3713,127955.0
2022-01-26 09:35:00,66.09,66.52,66.07,66.47,37001.0,59.3892,59.7756,59.3713,59.7307,37001.0
2022-01-26 09:40:00,66.48,66.83,66.4,66.81,28597.0,59.7397,60.0542,59.6678,60.0362,28597.0
2022-01-26 09:45:00,66.81,67.44,66.78,67.42,55369.0,60.0362,60.6024,60.0093,60.5844,55369.0
2022-01-26 09:50:00,67.42,67.51,67.35,67.46,49522.0,60.5844,60.6653,60.5215,60.6203,49522.0
2022-01-26 09:55:00,67.46,67.46,67.14,67.15,29041.0,60.6203,60.6203,60.3328,60.3418,29041.0
2022-01-26 10:00:00,67.16,67.2,67.05,67.2,26470.0,60.3508,60.3867,60.2519,60.3867,26470.0
2022-01-26 10:05:00,67.2,67.21,66.92,66.98,24889.0,60.3867,60.3957,60.1351,60.189,24889.0
2022-01-26 10:10:00,66.98,67.01,66.86,66.97,23236.0,60.189,60.216,60.0812,60.18,23236.0
2022-01-26 10:15:00,66.94,66.96,66.71,66.95,23813.0,60.1531,60.171,59.9464,60.162,23813.0
2022-01-26 10:20:00,66.97,67.05,66.75,66.75,19420.0,60.18,60.2519,59.9823,59.9823,19420.0
2022-01-26 10:25:00,66.69,66.69,66.33,66.39,27354.0,59.9284,59.9284,59.6049,59.6588,27354.0
2022-01-26 10:30:00,66.42,66.43,66.18,66.34,45949.0,59.6858,59.6948,59.4701,59.6139,45949.0
2022-01-26 10:35:00,66.35,66.44,66.18,66.25,42519.0,59.6229,59.7038,59.4701,59.533,42519.0
2022-01-26 10:40:00,66.28,66.43,66.28,66.33,17708.0,59.56,59.6948,59.56,59.6049,17708.0
2022-01-26 10:45:00,66.32,66.37,66.17,66.37,21155.0,59.5959,59.6408,59.4611,59.6408,21155.0
2022-01-26 10:50:00,66.36,66.51,66.34,66.5,9938.0,59.6319,59.7667,59.6139,59.7577,9938.0
2022-01-26 10:55:00,66.49,66.5,66.37,66.37,147003.0,59.7487,59.7577,59.6408,59.6408,147003.0
2022-01-26 11:00:00,66.36,66.41,66.24,66.41,28691.0,59.6319,59.6768,59.524,59.6768,28691.0
2022-01-26 11:05:00,66.39,66.67,66.39,66.62,31706.0,59.6588,59.9104,59.6588,59.8655,31706.0
2022-01-26 11:10:00,66.62,66.77,66.62,66.74,27003.0,59.8655,60.0003,59.8655,59.9733,27003.0
2022-01-26 11:15:00,66.73,66.77,66.61,66.66,28469.0,59.9643,60.0003,59.8565,59.9014,28469.0
2022-01-26 11:20:00,66.68,66.76,66.62,66.69,19079.0,59.9194,59.9913,59.8655,59.9284,19079.0
2022-01-26 11:25:00,66.68,66.76,66.57,66.57,36632.0,59.9194,59.9913,59.8206,59.8206,36632.0
2022-01-26 11:30:00,66.58,66.61,66.35,66.41,20539.0,59.8296,59.8565,59.6229,59.6768,20539.0
2022-01-26 11:35:00,66.42,66.6,66.42,66.6,13913.0,59.6858,59.8475,59.6858,59.8475,13913.0
2022-01-26 11:40:00,66.6,66.71,66.6,66.63,18436.0,59.8475,59.9464,59.8475,59.8745,18436.0
2022-01-26 11:45:00,66.65,66.65,66.43,66.45,17620.0,59.8925,59.8925,59.6948,59.7127,17620.0
2022-01-26 11:50:00,66.42,66.55,66.32,66.53,18408.0,59.6858,59.8026,59.5959,59.7846,18408.0
2022-01-26 11:55:00,66.54,66.62,66.48,66.53,17163.0,59.7936,59.8655,59.7397,59.7846,17163.0
2022-01-26 12:00:00,66.54,66.61,66.45,66.46,36411.0,59.7936,59.8565,59.7127,59.7217,36411.0
2022-01-26 12:05:00,66.48,66.59,66.46,66.58,22535.0,59.7397,59.8385,59.7217,59.8296,22535.0
2022-01-26 12:10:00,66.59,66.7,66.55,66.67,28753.0,59.8385,59.9374,59.8026,59.9104,28753.0
2022-01-26 12:15:00,66.64,66.64,66.42,66.45,24747.0,59.8835,59.8835,59.6858,59.7127,24747.0
2022-01-26 12:20:00,66.45,66.45,66.32,66.34,17911.0,59.7127,59.7127,59.5959,59.6139,17911.0
2022-01-26 12:25:00,66.35,66.43,66.34,66.39,17038.0,59.6229,59.6948,59.6139,59.6588,17038.0
2022-01-26 12:30:00,66.4,66.41,66.33,66.38,16709.0,59.6678,59.6768,59.6049,59.6498,16709.0
2022-01-26 12:35:00,66.38,66.45,66.27,66.3,34265.0,59.6498,59.7127,59.551,59.5779,34265.0
2022-01-26 12:40:00,66.32,66.4,66.27,66.27,16733.0,59.5959,59.6678,59.551,59.551,16733.0
2022-01-26 12:45:00,66.26,66.27,66.21,66.24,17759.0,59.542,59.551,59.4971,59.524,17759.0
2022-01-26 12:50:00,66.23,66.3,66.21,66.28,22942.0,59.515,59.5779,59.4971,59.56,22942.0
2022-01-26 12:55:00,66.28,66.33,66.25,66.32,34133.0,59.56,59.6049,59.533,59.5959,34133.0
2022-01-26 13:00:00,66.33,66.34,66.05,66.07,22240.0,59.6049,59.6139,59.3533,59.3713,22240.0
2022-01-26 13:05:00,66.07,66.2,66.06,66.19,18669.0,59.3713,59.4881,59.3623,59.4791,18669.0
2022-01-26 13:10:00,66.2,66.2,66.15,66.18,16848.0,59.4881,59.4881,59.4432,59.4701,16848.0
2022-01-26 13:15:00,66.18,66.23,66.11,66.13,21099.0,59.4701,59.515,59.4072,59.4252,21099.0
2022-01-26 13:20:00,66.14,66.14,66.03,66.09,12767.0,59.4342,59.4342,59.3353,59.3892,12767.0
2022-01-26 13:25:00,66.1,66.25,66.1,66.23,18412.0,59.3982,59.533,59.3982,59.515,18412.0
2022-01-26 13:30:00,66.22,66.31,66.19,66.31,19221.0,59.5061,59.5869,59.4791,59.5869,19221.0
2022-01-26 13:35:00,66.31,66.34,66.25,66.32,12666.0,59.5869,59.6139,59.533,59.5959,12666.0
2022-01-26 13:40:00,66.31,66.37,66.29,66.36,16388.0,59.5869,59.6408,59.569,59.6319,16388.0
2022-01-26 13:45:00,66.36,66.36,66.19,66.19,20428.0,59.6319,59.6319,59.4791,59.4791,20428.0
2022-01-26 13:50:00,66.19,66.32,66.13,66.31,24352.0,59.4791,59.5959,59.4252,59.5869,24352.0
2022-01-26 13:55:00,66.32,66.43,66.22,66.43,33905.0,59.5959,59.6948,59.5061,59.6948,33905.0
2022-01-26 14:00:00,66.43,66.83,66.39,66.55,47453.0,59.6948,60.0542,59.6588,59.8026,47453.0
2022-01-26 14:05:00,66.59,66.7,66.47,66.47,24082.0,59.8385,59.9374,59.7307,59.7307,24082.0
2022-01-26 14:10:00,66.44,66.52,66.14,66.15,20752.0,59.7038,59.7756,59.4342,59.4432,20752.0
2022-01-26 14:15:00,66.15,66.32,66.11,66.32,19818.0,59.4432,59.5959,59.4072,59.5959,19818.0
2022-01-26 14:20:00,66.33,66.54,66.33,66.5,22411.0,59.6049,59.7936,59.6049,59.7577,22411.0
2022-01-26 14:25:00,66.56,66.75,66.56,66.71,24506.0,59.8116,59.9823,59.8116,59.9464,24506.0
2022-01-26 14:30:00,66.7,66.72,66.27,66.35,26270.0,59.9374,59.9554,59.551,59.6229,26270.0
2022-01-26 14:35:00,66.35,66.69,66.23,66.65,31071.0,59.6229,59.9284,59.515,59.8925,31071.0
2022-01-26 14:40:00,66.65,66.69,66.31,66.31,39526.0,59.8925,59.9284,59.5869,59.5869,39526.0
2022-01-26 14:45:00,66.32,66.33,65.82,65.95,40871.0,59.5959,59.6049,59.1466,59.2634,40871.0
2022-01-26 14:50:00,65.95,66.28,65.92,66.17,30732.0,59.2634,59.56,59.2365,59.4611,30732.0
2022-01-26 14:55:00,66.14,66.16,66.01,66.15,29996.0,59.4342,59.4521,59.3173,59.4432,29996.0
2022-01-26 15:00:00,66.13,66.15,65.63,65.75,47448.0,59.4252,59.4432,58.9759,59.0837,47448.0
2022-01-26 15:05:00,65.75,65.78,65.47,65.49,49316.0,59.0837,59.1107,58.8321,58.8501,49316.0
2022-01-26 15:10:00,65.5,65.81,65.49,65.52,58678.0,58.8591,59.1376,58.8501,58.877,58678.0
2022-01-26 15:15:00,65.58,65.69,65.36,65.36,37342.0,58.9309,59.0298,58.7333,58.7333,37342.0
2022-01-26 15:20:00,65.39,65.43,65.11,65.28,60145.0,58.7602,58.7962,58.5086,58.6614,60145.0
2022-01-26 15:25:00,65.3,65.59,65.18,65.59,63382.0,58.6793,58.9399,58.5715,58.9399,63382.0
2022-01-26 15:30:00,65.6,65.72,65.54,65.62,47711.0,58.9489,59.0568,58.895,58.9669,47711.0
2022-01-26 15:35:00,65.61,65.88,65.46,65.75,44602.0,58.9579,59.2005,58.8231,59.0837,44602.0
2022-01-26 15:40:00,65.76,65.89,65.61,65.79,46185.0,59.0927,59.2095,58.9579,59.1197,46185.0
2022-01-26 15:45:00,65.78,66.16,65.72,65.86,123873.0,59.1107,59.4521,59.0568,59.1826,123873.0
2022-01-26 15:50:00,65.86,66.23,65.81,66.16,97556.0,59.1826,59.515,59.1376,59.4521,97556.0
2022-01-26 15:55:00,66.2,66.28,65.84,66.04,298700.0,59.4881,59.56,59.1646,59.3443,298700.0
2022-01-27 09:30:00,66.75,67.48,66.63,67.25,111972.0,59.9823,60.6383,59.8745,60.4316,111972.0
2022-01-27 09:35:00,67.23,67.6,67.09,67.56,34654.0,60.4137,60.7461,60.2878,60.7102,34654.0
2022-01-27 09:40:00,67.62,67.8,67.49,67.76,45203.0,60.7641,60.9259,60.6473,60.8899,45203.0
2022-01-27 09:45:00,67.78,67.93,67.7,67.83,26175.0,60.9079,61.0427,60.836,60.9528,26175.0
2022-01-27 09:50:00,67.82,67.94,67.68,67.78,21694.0,60.9438,61.0517,60.818,60.9079,21694.0
2022-01-27 09:55:00,67.76,67.76,67.3,67.53,25254.0,60.8899,60.8899,60.4766,60.6832,25254.0
2022-01-27 10:00:00,67.54,67.64,67.3,67.58,25450.0,60.6922,60.7821,60.4766,60.7282,25450.0
2022-01-27 10:05:00,67.56,67.58,67.33,67.53,50216.0,60.7102,60.7282,60.5035,60.6832,50216.0
2022-01-27 10:10:00,67.5,67.63,67.47,67.58,12432.0,60.6563,60.7731,60.6293,60.7282,12432.0
2022-01-27 10:15:00,67.58,67.73,67.43,67.49,19630.0,60.7282,60.863,60.5934,60.6473,19630.0
2022-01-27 10:20:00,67.5,67.55,67.19,67.21,18636.0,60.6563,60.7012,60.3777,60.3957,18636.0
2022-01-27 10:25:00,67.26,67.26,66.8,66.8,31039.0,60.4406,60.4406,60.0273,60.0273,31039.0
2022-01-27 10:30:00,66.82,66.95,66.74,66.86,13713.0,60.0452,60.162,59.9733,60.0812,13713.0
2022-01-27 10:35:00,66.86,66.95,66.71,66.75,16563.0,60.0812,60.162,59.9464,59.9823,16563.0
2022-01-27 10:40:00,66.79,67.03,66.76,67.02,16921.0,60.0183,60.2339,59.9913,60.2249,16921.0
2022-01-27 10:45:00,67.01,67.13,66.95,67.06,10878.0,60.216,60.3238,60.162,60.2609,10878.0
2022-01-27 10:50:00,67.08,67.25,67.03,67.16,149906.0,60.2789,60.4316,60.2339,60.3508,149906.0
2022-01-27 10:55:00,67.17,67.41,67.17,67.36,50213.0,60.3597,60.5754,60.3597,60.5305,50213.0
2022-01-27 11:00:00,67.36,67.5,67.3,67.38,38543.0,60.5305,60.6563,60.4766,60.5484,38543.0
2022-01-27 11:05:00,67.37,67.43,67.04,67.04,25629.0,60.5395,60.5934,60.2429,60.2429,25629.0
2022-01-27 11:10:00,67.05,67.22,67.03,67.11,12025.0,60.2519,60.4047,60.2339,60.3058,12025.0
2022-01-27 11:15:00,67.09,67.09,66.65,66.76,13341.0,60.2878,60.2878,59.8925,59.9913,13341.0
2022-01-27 11:20:00,66.75,66.78,66.58,66.6,21492.0,59.9823,60.0093,59.8296,59.8475,21492.0
2022-01-27 11:25:00,66.63,66.72,66.52,66.72,40786.0,59.8745,59.9554,59.7756,59.9554,40786.0
2022-01-27 11:30:00,66.73,66.79,66.58,66.76,9601.0,59.9643,60.0183,59.8296,59.9913,9601.0
2022-01-27 11:35:00,66.78,66.88,66.77,66.79,18452.0,60.0093,60.0991,60.0003,60.0183,18452.0
2022-01-27 11:40:00,66.82,66.9,66.68,66.72,23237.0,60.0452,60.1171,59.9194,59.9554,23237.0
2022-01-27 11:45:00,66.74,66.82,66.71,66.81,10659.0,59.9733,60.0452,59.9464,60.0362,10659.0
2022-01-27 11:50:00,66.79,66.98,66.75,66.96,15117.0,60.0183,60.189,59.9823,60.171,15117.0
2022-01-27 11:55:00,66.98,67.02,66.9,66.91,23319.0,60.189,60.2249,60.1171,60.1261,23319.0
2022-01-27 12:00:00,66.95,66.95,66.7,66.81,12780.0,60.162,60.162,59.9374,60.0362,12780.0
2022-01-27 12:05:00,66.82,66.82,66.6,66.64,20956.0,60.0452,60.0452,59.8475,59.8835,20956.0
2022-01-27 12:10:00,66.64,66.7,66.51,66.61,12428.0,59.8835,59.9374,59.7667,59.8565,12428.0
2022-01-27 12:15:00,66.61,66.63,66.36,66.39,20043.0,59.8565,59.8745,59.6319,59.6588,20043.0
2022-01-27 12:20:00,66.38,66.4,66.25,66.29,17583.0,59.6498,59.6678,59.533,59.569,17583.0
2022-01-27 12:25:00,66.33,66.36,66.18,66.22,12196.0,59.6049,59.6319,59.4701,59.5061,12196.0
2022-01-27 12:30:00,66.19,66.25,66.01,66.07,15908.0,59.4791,59.533,59.3173,59.3713,15908.0
2022-01-27 12:35:00,66.04,66.08,65.81,65.86,23035.0,59.3443,59.3803,59.1376,59.1826,23035.0
2022-01-27 12:40:00,65.85,65.86,65.75,65.76,27290.0,59.1736,59.1826,59.0837,59.0927,27290.0
2022-01-27 12:45:00,65.75,65.75,65.51,65.57,41657.0,59.0837,59.0837,58.868,58.922,41657.0
2022-01-27 12:50:00,65.57,65.74,65.56,65.72,9956.0,58.922,59.0747,58.913,59.0568,9956.0
2022-01-27 12:55:00,65.72,65.8,65.57,65.59,26431.0,59.0568,59.1286,58.922,58.9399,26431.0
2022-01-27 13:00:00,65.55,65.62,65.38,65.38,19082.0,58.904,58.9669,58.7512,58.7512,19082.0
2022-01-27 13:05:00,65.38,65.48,65.25,65.44,15981.0,58.7512,58.8411,58.6344,58.8051,15981.0
2022-01-27 13:10:00,65.43,65.45,65.3,65.41,10763.0,58.7962,58.8141,58.6793,58.7782,10763.0
2022-01-27 13:15:00,65.43,65.53,65.34,65.38,21265.0,58.7962,58.886,58.7153,58.7512,21265.0
2022-01-27 13:20:00,65.37,65.4,65.19,65.23,22547.0,58.7422,58.7692,58.5805,58.6164,22547.0
2022-01-27 13:25:00,65.23,65.35,65.19,65.22,13545.0,58.6164,58.7243,58.5805,58.6074,13545.0
2022-01-27 13:30:00,65.18,65.35,65.16,65.26,17865.0,58.5715,58.7243,58.5535,58.6434,17865.0
2022-01-27 13:35:00,65.25,65.34,65.08,65.11,30848.0,58.6344,58.7153,58.4816,58.5086,30848.0
2022-01-27 13:40:00,65.14,65.37,65.1,65.23,18099.0,58.5356,58.7422,58.4996,58.6164,18099.0
2022-01-27 13:45:00,65.28,65.32,65.11,65.31,44752.0,58.6614,58.6973,58.5086,58.6883,44752.0
2022-01-27 13:50:00,65.29,65.3,65.15,65.21,11790.0,58.6703,58.6793,58.5445,58.5985,11790.0
2022-01-27 13:55:00,65.22,65.41,65.19,65.31,13917.0,58.6074,58.7782,58.5805,58.6883,13917.0
2022-01-27 14:00:00,65.3,65.56,65.28,65.51,12997.0,58.6793,58.913,58.6614,58.868,12997.0
2022-01-27 14:05:00,65.56,65.6,65.38,65.46,28593.0,58.913,58.9489,58.7512,58.8231,28593.0
2022-01-27 14:10:00,65.46,65.51,65.39,65.41,12534.0,58.8231,58.868,58.7602,58.7782,12534.0
2022-01-27 14:15:00,65.42,65.45,65.23,65.3,18569.0,58.7872,58.8141,58.6164,58.6793,18569.0
2022-01-27 14:20:00,65.3,65.32,65.16,65.19,21589.0,58.6793,58.6973,58.5535,58.5805,21589.0
2022-01-27 14:25:00,65.16,65.2,65.12,65.18,23355.0,58.5535,58.5895,58.5176,58.5715,23355.0
2022-01-27 14:30:00,65.15,65.25,64.91,64.97,59620.0,58.5445,58.6344,58.3289,58.3828,59620.0
2022-01-27 14:35:00,65.01,65.21,65.0,65.21,20432.0,58.4187,58.5985,58.4098,58.5985,20432.0
2022-01-27 14:40:00,65.2,65.41,65.19,65.41,9917.0,58.5895,58.7782,58.5805,58.7782,9917.0
2022-01-27 14:45:00,65.42,65.52,65.4,65.46,13069.0,58.7872,58.877,58.7692,58.8231,13069.0
2022-01-27 14:50:00,65.42,65.43,65.07,65.09,21559.0,58.7872,58.7962,58.4727,58.4906,21559.0
2022-01-27 14:55:00,65.09,65.17,65.02,65.12,22460.0,58.4906,58.5625,58.4277,58.5176,22460.0
2022-01-27 15:00:00,65.15,65.4,65.15,65.38,21045.0,58.5445,58.7692,58.5445,58.7512,21045.0
2022-01-27 15:05:00,65.34,65.42,65.18,65.2,16712.0,58.7153,58.7872,58.5715,58.5895,16712.0
2022-01-27 15:10:00,65.21,65.22,64.94,64.98,29995.0,58.5985,58.6074,58.3558,58.3918,29995.0
2022-01-27 15:15:00,64.96,64.98,64.84,64.98,55218.0,58.3738,58.3918,58.266,58.3918,55218.0
2022-01-27 15:20:00,64.97,65.18,64.97,65.16,28267.0,58.3828,58.5715,58.3828,58.5535,28267.0
2022-01-27 15:25:00,65.15,65.52,65.15,65.47,22020.0,58.5445,58.877,58.5445,58.8321,22020.0
2022-01-27 15:30:00,65.48,65.64,65.43,65.47,31652.0,58.8411,58.9849,58.7962,58.8321,31652.0
2022-01-27 15:35:00,65.48,65.58,65.44,65.46,34341.0,58.8411,58.9309,58.8051,58.8231,34341.0
2022-01-27 15:40:00,65.47,65.69,65.38,65.64,26079.0,58.8321,59.0298,58.7512,58.9849,26079.0
2022-01-27 15:45:00,65.68,65.8,65.37,65.49,31291.0,59.0208,59.1286,58.7422,58.8501,31291.0
2022-01-27 15:50:00,65.41,65.61,65.34,65.45,72881.0,58.7782,58.9579,58.7153,58.8141,72881.0
2022-01-27 15:55:00,65.45,65.54,65.3,65.31,193171.0,58.8141,58.895,58.6793,58.6883,193171.0
2022-01-28 09:30:00,65.17,65.42,64.89,65.04,97674.0,58.5625,58.7872,58.3109,58.4457,97674.0
2022-01-28 09:35:00,65.05,65.18,64.9,64.98,26099.0,58.4547,58.5715,58.3199,58.3918,26099.0
2022-01-28 09:40:00,64.97,65.36,64.9,65.32,61388.0,58.3828,58.7333,58.3199,58.6973,61388.0
2022-01-28 09:45:00,65.31,65.35,65.05,65.1,40568.0,58.6883,58.7243,58.4547,58.4996,40568.0
2022-01-28 09:50:00,65.11,65.39,65.03,65.05,42327.0,58.5086,58.7602,58.4367,58.4547,42327.0
2022-01-28 09:55:00,65.07,65.07,64.62,64.69,25664.0,58.4727,58.4727,58.0683,58.1312,25664.0
2022-01-28 10:00:00,64.68,64.88,64.57,64.79,101078.0,58.1222,58.3019,58.0233,58.221,101078.0
2022-01-28 10:05:00,64.77,65.11,64.76,65.07,29396.0,58.2031,58.5086,58.1941,58.4727,29396.0
2022-01-28 10:10:00,65.09,65.3,65.07,65.22,27162.0,58.4906,58.6793,58.4727,58.6074,27162.0
2022-01-28 10:15:00,65.22,65.34,65.14,65.26,28145.0,58.6074,58.7153,58.5356,58.6434,28145.0
2022-01-28 10:20:00,65.26,65.34,65.05,65.15,25615.0,58.6434,58.7153,58.4547,58.5445,25615.0
2022-01-28 10:25:00,65.13,65.16,64.96,65.15,24512.0,58.5266,58.5535,58.3738,58.5445,24512.0
2022-01-28 10:30:00,65.15,65.28,64.94,64.97,13786.0,58.5445,58.6614,58.3558,58.3828,13786.0
2022-01-28 10:35:00,65.01,65.1,64.83,64.88,12236.0,58.4187,58.4996,58.257,58.3019,12236.0
2022-01-28 10:40:00,64.85,64.85,64.52,64.56,19529.0,58.275,58.275,57.9784,58.0144,19529.0
2022-01-28 10:45:00,64.55,64.79,64.46,64.78,22999.0,58.0054,58.221,57.9245,58.2121,22999.0
2022-01-28 10:50:00,64.79,64.92,64.75,64.89,28598.0,58.221,58.3379,58.1851,58.3109,28598.0
2022-01-28 10:55:00,64.89,64.99,64.79,64.98,27399.0,58.3109,58.4008,58.221,58.3918,27399.0
2022-01-28 11:00:00,64.98,65.01,64.69,64.8,22036.0,58.3918,58.4187,58.1312,58.23,22036.0
2022-01-28 11:05:00,64.81,64.87,64.77,64.81,14502.0,58.239,58.2929,58.2031,58.239,14502.0
2022-01-28 11:10:00,64.8,64.96,64.79,64.89,18784.0,58.23,58.3738,58.221,58.3109,18784.0
2022-01-28 11:15:00,64.93,65.06,64.93,65.02,21638.0,58.3468,58.4637,58.3468,58.4277,21638.0
2022-01-28 11:20:00,65.02,65.1,64.99,65.03,19104.0,58.4277,58.4996,58.4008,58.4367,19104.0
2022-01-28 11:25:00,65.03,65.17,64.98,65.03,21242.0,58.4367,58.5625,58.3918,58.4367,21242.0
2022-01-28 11:30:00,65.05,65.13,64.91,65.06,19656.0,58.4547,58.5266,58.3289,58.4637,19656.0
2022-01-28 11:35:00,65.05,65.28,65.03,65.14,24771.0,58.4547,58.6614,58.4367,58.5356,24771.0
2022-01-28 11:40:00,65.16,65.2,65.07,65.2,19711.0,58.5535,58.5895,58.4727,58.5895,19711.0
2022-01-28 11:45:00,65.21,65.24,65.14,65.14,24231.0,58.5985,58.6254,58.5356,58.5356,24231.0
2022-01-28 11:50:00,65.12,65.23,65.05,65.22,18249.0,58.5176,58.6164,58.4547,58.6074,18249.0
2022-01-28 11:55:00,65.25,65.4,65.24,65.38,16232.0,58.6344,58.7692,58.6254,58.7512,16232.0
2022-01-28 12:00:00,65.37,65.45,65.33,65.45,32419.0,58.7422,58.8141,58.7063,58.8141,32419.0
2022-01-28 12:05:00,65.45,65.49,65.42,65.46,18496.0,58.8141,58.8501,58.7872,58.8231,18496.0
2022-01-28 12:10:00,65.46,65.53,65.29,65.41,30668.0,58.8231,58.886,58.6703,58.7782,30668.0
2022-01-28 12:15:00,65.42,65.51,65.35,65.51,30200.0,58.7872,58.868,58.7243,58.868,30200.0
2022-01-28 12:20:00,65.49,65.51,65.29,65.38,45425.0,58.8501,58.868,58.6703,58.7512,45425.0
2022-01-28 12:25:00,65.38,65.4,65.27,65.31,42609.0,58.7512,58.7692,58.6524,58.6883,42609.0
2022-01-28 12:30:00,65.31,65.41,65.27,65.41,43091.0,58.6883,58.7782,58.6524,58.7782,43091.0
2022-01-28 12:35:00,65.4,65.4,65.28,65.3,61989.0,58.7692,58.7692,58.6614,58.6793,61989.0
2022-01-28 12:40:00,65.3,65.38,65.27,65.37,38193.0,58.6793,58.7512,58.6524,58.7422,38193.0
2022-01-28 12:45:00,65.38,65.38,65.14,65.2,32919.0,58.7512,58.7512,58.5356,58.5895,32919.0
2022-01-28 12:50:00,65.22,65.23,65.1,65.15,25592.0,58.6074,58.6164,58.4996,58.5445,25592.0
2022-01-28 12:55:00,65.15,65.3,65.15,65.18,35266.0,58.5445,58.6793,58.5445,58.5715,35266.0
2022-01-28 13:00:00,65.2,65.42,65.2,65.41,29534.0,58.5895,58.7872,58.5895,58.7782,29534.0
2022-01-28 13:05:00,65.39,65.48,65.37,65.44,24867.0,58.7602,58.8411,58.7422,58.8051,24867.0
2022-01-28 13:10:00,65.42,65.49,65.39,65.42,15720.0,58.7872,58.8501,58.7602,58.7872,15720.0
2022-01-28 13:15:00,65.43,65.47,65.39,65.39,22430.0,58.7962,58.8321,58.7602,58.7602,22430.0
2022-01-28 13:20:00,65.4,65.42,65.28,65.38,14154.0,58.7692,58.7872,58.6614,58.7512,14154.0
2022-01-28 13:25:00,65.39,65.43,65.3,65.43,18091.0,58.7602,58.7962,58.6793,58.7962,18091.0
2022-01-28 13:30:00,65.44,65.56,65.42,65.43,23615.0,58.8051,58.913,58.7872,58.7962,23615.0
2022-01-28 13:35:00,65.45,65.52,65.37,65.42,19273.0,58.8141,58.877,58.7422,58.7872,19273.0
2022-01-28 13:40:00,65.43,65.49,65.38,65.44,13591.0,58.7962,58.8501,58.7512,58.8051,13591.0
2022-01-28 13:45:00,65.41,65.48,65.36,65.42,14240.0,58.7782,58.8411,58.7333,58.7872,14240.0
2022-01-28 13:50:00,65.43,65.62,65.41,65.55,16820.0,58.7962,58.9669,58.7782,58.904,16820.0
2022-01-28 13:55:00,65.54,65.54,65.46,65.46,16647.0,58.895,58.895,58.8231,58.8231,16647.0
2022-01-28 14:00:00,65.49,65.58,65.36,65.36,16931.0,58.8501,58.9309,58.7333,58.7333,16931.0
2022-01-28 14:05:00,65.32,65.35,65.26,65.3,18793.0,58.6973,58.7243,58.6434,58.6793,18793.0
2022-01-28 14:10:00,65.27,65.3,65.21,65.26,28353.0,58.6524,58.6793,58.5985,58.6434,28353.0
2022-01-28 14:15:00,65.27,65.28,65.11,65.17,29023.0,58.6524,58.6614,58.5086,58.5625,29023.0
2022-01-28 14:20:00,65.17,65.17,65.03,65.04,32152.0,58.5625,58.5625,58.4367,58.4457,32152.0
2022-01-28 14:25:00,65.0,65.05,64.9,64.92,38926.0,58.4098,58.4547,58.3199,58.3379,38926.0
2022-01-28 14:30:00,64.91,65.02,64.86,64.91,47233.0,58.3289,58.4277,58.2839,58.3289,47233.0
2022-01-28 14:35:00,64.9,65.05,64.9,65.05,31284.0,58.3199,58.4547,58.3199,58.4547,31284.0
2022-01-28 14:40:00,65.06,65.38,65.06,65.36,38758.0,58.4637,58.7512,58.4637,58.7333,38758.0
2022-01-28 14:45:00,65.36,65.45,65.33,65.45,28227.0,58.7333,58.8141,58.7063,58.8141,28227.0
2022-01-28 14:50:00,65.42,65.47,65.36,65.43,21078.0,58.7872,58.8321,58.7333,58.7962,21078.0
2022-01-28 14:55:00,65.43,65.59,65.42,65.55,37445.0,58.7962,58.9399,58.7872,58.904,37445.0
2022-01-28 15:00:00,65.56,65.63,65.42,65.55,16543.0,58.913,58.9759,58.7872,58.904,16543.0
2022-01-28 15:05:00,65.56,65.56,65.47,65.5,14509.0,58.913,58.913,58.8321,58.8591,14509.0
2022-01-28 15:10:00,65.48,65.51,65.38,65.46,36064.0,58.8411,58.868,58.7512,58.8231,36064.0
2022-01-28 15:15:00,65.47,65.55,65.42,65.49,27465.0,58.8321,58.904,58.7872,58.8501,27465.0
2022-01-28 15:20:00,65.49,65.63,65.46,65.55,46493.0,58.8501,58.9759,58.8231,58.904,46493.0
2022-01-28 15:25:00,65.55,65.62,65.54,65.59,44249.0,58.904,58.9669,58.895,58.9399,44249.0
2022-01-28 15:30:00,65.58,65.75,65.4,65.72,58759.0,58.9309,59.0837,58.7692,59.0568,58759.0
2022-01-28 15:35:00,65.72,65.72,65.61,65.65,30773.0,59.0568,59.0568,58.9579,58.9938,30773.0
2022-01-28 15:40:00,65.64,65.76,65.63,65.74,33627.0,58.9849,59.0927,58.9759,59.0747,33627.0
2022-01-28 15:45:00,65.73,65.91,65.64,65.9,67445.0,59.0657,59.2275,58.9849,59.2185,67445.0
2022-01-28 15:50:00,65.9,66.02,65.76,65.91,95765.0,59.2185,59.3263,59.0927,59.2275,95765.0
2022-01-28 15:55:00,65.91,66.08,65.86,66.08,171005.0,59.2275,59.3803,59.1826,59.3803,171005.0
2022-01-31 09:30:00,65.56,65.81,65.44,65.59,114052.0,58.913,59.1376,58.8051,58.9399,114052.0
2022-01-31 09:35:00,65.6,65.85,65.52,65.64,47638.0,58.9489,59.1736,58.877,58.9849,47638.0
2022-01-31 09:40:00,65.59,65.8,65.46,65.75,47418.0,58.9399,59.1286,58.8231,59.0837,47418.0
2022-01-31 09:45:00,65.8,65.8,65.46,65.54,91679.0,59.1286,59.1286,58.8231,58.895,91679.0
2022-01-31 09:50:00,65.56,65.75,65.53,65.6,56957.0,58.913,59.0837,58.886,58.9489,56957.0
2022-01-31 09:55:00,65.63,65.72,65.52,65.72,35379.0,58.9759,59.0568,58.877,59.0568,35379.0
2022-01-31 10:00:00,65.72,65.83,65.71,65.76,28839.0,59.0568,59.1556,59.0478,59.0927,28839.0
2022-01-31 10:05:00,65.76,65.84,65.69,65.8,23812.0,59.0927,59.1646,59.0298,59.1286,23812.0
2022-01-31 10:10:00,65.8,65.95,65.8,65.89,61929.0,59.1286,59.2634,59.1286,59.2095,61929.0
2022-01-31 10:15:00,65.91,66.07,65.89,66.04,22224.0,59.2275,59.3713,59.2095,59.3443,22224.0
2022-01-31 10:20:00,66.05,66.12,66.03,66.09,35282.0,59.3533,59.4162,59.3353,59.3892,35282.0
2022-01-31 10:25:00,66.1,66.13,65.98,65.98,23872.0,59.3982,59.4252,59.2904,59.2904,23872.0
2022-01-31 10:30:00,65.98,66.13,65.96,66.1,17472.0,59.2904,59.4252,59.2724,59.3982,17472.0
2022-01-31 10:35:00,66.09,66.14,65.87,65.89,141713.0,59.3892,59.4342,59.1915,59.2095,141713.0
2022-01-31 10:40:00,65.88,65.89,65.82,65.84,26564.0,59.2005,59.2095,59.1466,59.1646,26564.0
2022-01-31 10:45:00,65.84,65.87,65.72,65.85,22991.0,59.1646,59.1915,59.0568,59.1736,22991.0
2022-01-31 10:50:00,65.87,66.04,65.87,66.03,15695.0,59.1915,59.3443,59.1915,59.3353,15695.0
2022-01-31 10:55:00,66.04,66.13,66.02,66.11,34229.0,59.3443,59.4252,59.3263,59.4072,34229.0
2022-01-31 11:00:00,66.12,66.21,66.12,66.19,24316.0,59.4162,59.4971,59.4162,59.4791,24316.0
2022-01-31 11:05:00,66.19,66.27,66.16,66.2,15837.0,59.4791,59.551,59.4521,59.4881,15837.0
2022-01-31 11:10:00,66.18,66.29,66.14,66.26,14642.0,59.4701,59.569,59.4342,59.542,14642.0
2022-01-31 11:15:00,66.25,66.26,66.1,66.12,12914.0,59.533,59.542,59.3982,59.4162,12914.0
2022-01-31 11:20:00,66.1,66.11,66.01,66.07,25600.0,59.3982,59.4072,59.3173,59.3713,25600.0
2022-01-31 11:25:00,66.05,66.14,66.01,66.04,19056.0,59.3533,59.4342,59.3173,59.3443,19056.0
2022-01-31 11:30:00,66.01,66.16,65.91,66.13,10272.0,59.3173,59.4521,59.2275,59.4252,10272.0
2022-01-31 11:35:00,66.11,66.11,65.94,65.98,9185.0,59.4072,59.4072,59.2544,59.2904,9185.0
2022-01-31 11:40:00,65.98,66.07,65.98,66.06,6239.0,59.2904,59.3713,59.2904,59.3623,6239.0
2022-01-31 11:45:00,66.05,66.11,66.02,66.11,6787.0,59.3533,59.4072,59.3263,59.4072,6787.0
2022-01-31 11:50:00,66.09,66.21,66.09,66.21,12961.0,59.3892,59.4971,59.3892,59.4971,12961.0
2022-01-31 11:55:00,66.19,66.25,66.16,66.19,10644.0,59.4791,59.533,59.4521,59.4791,10644.0
2022-01-31 12:00:00,66.18,66.26,66.18,66.24,13544.0,59.4701,59.542,59.4701,59.524,13544.0
2022-01-31 12:05:00,66.25,66.32,66.24,66.24,15916.0,59.533,59.5959,59.524,59.524,15916.0
2022-01-31 12:10:00,66.24,66.29,66.21,66.24,12602.0,59.524,59.569,59.4971,59.524,12602.0
2022-01-31 12:15:00,66.24,66.35,66.24,66.35,14250.0,59.524,59.6229,59.524,59.6229,14250.0
2022-01-31 12:20:00,66.34,66.34,66.25,66.3,18963.0,59.6139,59.6139,59.533,59.5779,18963.0
2022-01-31 12:25:00,66.31,66.41,66.26,66.39,19394.0,59.5869,59.6768,59.542,59.6588,19394.0
2022-01-31 12:30:00,66.4,66.42,66.32,66.32,12224.0,59.6678,59.6858,59.5959,59.5959,12224.0
2022-01-31 12:35:00,66.34,66.39,66.33,66.37,12238.0,59.6139,59.6588,59.6049,59.6408,12238.0
2022-01-31 12:40:00,66.36,66.52,66.36,66.51,17470.0,59.6319,59.7756,59.6319,59.7667,17470.0
2022-01-31 12:45:00,66.52,66.59,66.47,66.57,22526.0,59.7756,59.8385,59.7307,59.8206,22526.0
2022-01-31 12:50:00,66.56,66.64,66.53,66.64,18744.0,59.8116,59.8835,59.7846,59.8835,18744.0
2022-01-31 12:55:00,66.64,66.73,66.62,66.73,44027.0,59.8835,59.9643,59.8655,59.9643,44027.0
2022-01-31 13:00:00,66.72,66.73,66.6,66.63,21364.0,59.9554,59.9643,59.8475,59.8745,21364.0
2022-01-31 13:05:00,66.63,66.64,66.54,66.59,20966.0,59.8745,59.8835,59.7936,59.8385,20966.0
2022-01-31 13:10:00,66.6,66.6,66.54,66.59,44867.0,59.8475,59.8475,59.7936,59.8385,44867.0
2022-01-31 13:15:00,66.6,66.75,66.55,66.74,23700.0,59.8475,59.9823,59.8026,59.9733,23700.0
2022-01-31 13:20:00,66.73,66.86,66.71,66.85,35482.0,59.9643,60.0812,59.9464,60.0722,35482.0
2022-01-31 13:25:00,66.83,66.9,66.75,66.77,35938.0,60.0542,60.1171,59.9823,60.0003,35938.0
2022-01-31 13:30:00,66.78,66.8,66.66,66.76,18374.0,60.0093,60.0273,59.9014,59.9913,18374.0
2022-01-31 13:35:00,66.76,66.83,66.73,66.76,19414.0,59.9913,60.0542,59.9643,59.9913,19414.0
2022-01-31 13:40:00,66.75,66.87,66.72,66.8,27553.0,59.9823,60.0902,59.9554,60.0273,27553.0
2022-01-31 13:45:00,66.81,66.83,66.75,66.78,20558.0,60.0362,60.0542,59.9823,60.0093,20558.0
2022-01-31 13:50:00,66.79,66.82,66.75,66.79,25312.0,60.0183,60.0452,59.9823,60.0183,25312.0
2022-01-31 13:55:00,66.79,66.87,66.78,66.83,34691.0,60.0183,60.0902,60.0093,60.0542,34691.0
2022-01-31 14:00:00,66.83,66.86,66.76,66.84,20878.0,60.0542,60.0812,59.9913,60.0632,20878.0
2022-01-31 14:05:00,66.84,66.95,66.84,66.92,22710.0,60.0632,60.162,60.0632,60.1351,22710.0
2022-01-31 14:10:00,66.92,66.96,66.87,66.88,29697.0,60.1351,60.171,60.0902,60.0991,29697.0
2022-01-31 14:15:00,66.89,66.93,66.85,66.89,14145.0,60.1081,60.1441,60.0722,60.1081,14145.0
2022-01-31 14:20:00,66.88,67.03,66.87,67.0,27543.0,60.0991,60.2339,60.0902,60.207,27543.0
2022-01-31 14:25:00,66.97,67.04,66.95,67.04,29670.0,60.18,60.2429,60.162,60.2429,29670.0
2022-01-31 14:30:00,67.02,67.14,67.01,67.08,63134.0,60.2249,60.3328,60.216,60.2789,63134.0
2022-01-31 14:35:00,67.08,67.28,67.07,67.19,266526.0,60.2789,60.4586,60.2699,60.3777,266526.0
2022-01-31 14:40:00,67.19,67.3,67.19,67.23,88421.0,60.3777,60.4766,60.3777,60.4137,88421.0
2022-01-31 14:45:00,67.23,67.26,67.15,67.17,78545.0,60.4137,60.4406,60.3418,60.3597,78545.0
2022-01-31 14:50:00,67.17,67.19,67.07,67.11,45165.0,60.3597,60.3777,60.2699,60.3058,45165.0
2022-01-31 14:55:00,67.11,67.18,67.08,67.09,45631.0,60.3058,60.3687,60.2789,60.2878,45631.0
2022-01-31 15:00:00,67.09,67.17,67.08,67.17,46663.0,60.2878,60.3597,60.2789,60.3597,46663.0
2022-01-31 15:05:00,67.17,67.2,67.06,67.07,67280.0,60.3597,60.3867,60.2609,60.2699,67280.0
2022-01-31 15:10:00,67.08,67.1,66.85,66.89,91849.0,60.2789,60.2968,60.0722,60.1081,91849.0
2022-01-31 15:15:00,66.9,67.0,66.89,66.94,42007.0,60.1171,60.207,60.1081,60.1531,42007.0
2022-01-31 15:20:00,66.93,67.15,66.91,67.13,36980.0,60.1441,60.3418,60.1261,60.3238,36980.0
2022-01-31 15:25:00,67.15,67.15,67.05,67.05,29832.0,60.3418,60.3418,60.2519,60.2519,29832.0
2022-01-31 15:30:00,67.05,67.18,66.95,67.17,32397.0,60.2519,60.3687,60.162,60.3597,32397.0
2022-01-31 15:35:00,67.17,67.18,66.96,66.97,43357.0,60.3597,60.3687,60.171,60.18,43357.0
2022-01-31 15:40:00,66.97,66.99,66.85,66.87,59273.0,60.18,60.198,60.0722,60.0902,59273.0
2022-01-31 15:45:00,66.88,66.92,66.81,66.85,76058.0,60.0991,60.1351,60.0362,60.0722,76058.0
2022-01-31 15:50:00,66.8,67.05,66.79,67.03,124011.0,60.0273,60.2519,60.0183,60.2339,124011.0
2022-01-31 15:55:00,67.03,67.1,66.86,67.06,529109.0,60.2339,60.2968,60.0812,60.2609,529109.0
2022-02-01 09:30:00,66.7,67.1,66.44,67.1,122854.0,59.9374,60.2968,59.7038,60.2968,122854.0
2022-02-01 09:35:00,67.04,67.33,66.98,67.17,47714.0,60.2429,60.5035,60.189,60.3597,47714.0
2022-02-01 09:40:00,67.19,67.32,67.0,67.11,32290.0,60.3777,60.4945,60.207,60.3058,32290.0
2022-02-01 09:45:00,67.08,67.12,66.95,66.98,27387.0,60.2789,60.3148,60.162,60.189,27387.0
2022-02-01 09:50:00,67.0,67.24,66.98,67.19,25818.0,60.207,60.4226,60.189,60.3777,25818.0
2022-02-01 09:55:00,67.19,67.29,67.09,67.16,21535.0,60.3777,60.4676,60.2878,60.3508,21535.0
2022-02-01 10:00:00,67.16,67.17,66.83,66.83,49417.0,60.3508,60.3597,60.0542,60.0542,49417.0
2022-02-01 10:05:00,66.84,66.98,66.74,66.84,47394.0,60.0632,60.189,59.9733,60.0632,47394.0
2022-02-01 10:10:00,66.86,67.18,66.8,67.17,113834.0,60.0812,60.3687,60.0273,60.3597,113834.0
2022-02-01 10:15:00,67.15,67.26,67.08,67.22,12408.0,60.3418,60.4406,60.2789,60.4047,12408.0
2022-02-01 10:20:00,67.22,67.44,67.22,67.39,18749.0,60.4047,60.6024,60.4047,60.5574,18749.0
2022-02-01 10:25:00,67.37,67.44,67.22,67.23,42018.0,60.5395,60.6024,60.4047,60.4137,42018.0
2022-02-01 10:30:00,67.23,67.6,67.22,67.52,76543.0,60.4137,60.7461,60.4047,60.6743,76543.0
2022-02-01 10:35:00,67.51,67.62,67.48,67.6,31155.0,60.6653,60.7641,60.6383,60.7461,31155.0
2022-02-01 10:40:00,67.61,67.68,67.58,67.67,26975.0,60.7551,60.818,60.7282,60.809,26975.0
2022-02-01 10:45:00,67.66,67.74,67.5,67.53,26448.0,60.8001,60.8719,60.6563,60.6832,26448.0
2022-02-01 10:50:00,67.53,67.64,67.52,67.56,61147.0,60.6832,60.7821,60.6743,60.7102,61147.0
2022-02-01 10:55:00,67.57,67.7,67.57,67.69,18017.0,60.7192,60.836,60.7192,60.827,18017.0
2022-02-01 11:00:00,67.66,67.73,67.53,67.54,40737.0,60.8001,60.863,60.6832,60.6922,40737.0
2022-02-01 11:05:00,67.54,67.66,67.37,67.66,27198.0,60.6922,60.8001,60.5395,60.8001,27198.0
2022-02-01 11:10:00,67.66,67.73,67.63,67.67,143317.0,60.8001,60.863,60.7731,60.809,143317.0
2022-02-01 11:15:00,67.68,67.75,67.58,67.73,141928.0,60.818,60.8809,60.7282,60.863,141928.0
2022-02-01 11:20:00,67.74,67.78,67.65,67.67,83424.0,60.8719,60.9079,60.7911,60.809,83424.0
2022-02-01 11:25:00,67.66,67.68,67.35,67.35,39953.0,60.8001,60.818,60.5215,60.5215,39953.0
2022-02-01 11:30:00,67.34,67.34,66.99,67.29,25015.0,60.5125,60.5125,60.198,60.4676,25015.0
2022-02-01 11:35:00,67.3,67.37,67.24,67.37,28443.0,60.4766,60.5395,60.4226,60.5395,28443.0
2022-02-01 11:40:00,67.35,67.38,67.27,67.28,14660.0,60.5215,60.5484,60.4496,60.4586,14660.0
2022-02-01 11:45:00,67.28,67.49,67.27,67.33,30196.0,60.4586,60.6473,60.4496,60.5035,30196.0
2022-02-01 11:50:00,67.3,67.37,67.28,67.33,29233.0,60.4766,60.5395,60.4586,60.5035,29233.0
2022-02-01 11:55:00,67.35,67.42,67.33,67.4,9756.0,60.5215,60.5844,60.5035,60.5664,9756.0
2022-02-01 12:00:00,67.4,67.44,67.36,67.4,23377.0,60.5664,60.6024,60.5305,60.5664,23377.0
2022-02-01 12:05:00,67.36,67.45,67.36,67.41,10061.0,60.5305,60.6113,60.5305,60.5754,10061.0
2022-02-01 12:10:00,67.43,67.46,67.32,67.34,15846.0,60.5934,60.6203,60.4945,60.5125,15846.0
2022-02-01 12:15:00,67.36,67.42,67.36,67.39,10910.0,60.5305,60.5844,60.5305,60.5574,10910.0
2022-02-01 12:20:00,67.4,67.41,67.32,67.38,6471.0,60.5664,60.5754,60.4945,60.5484,6471.0
2022-02-01 12:25:00,67.34,67.39,67.3,67.32,9593.0,60.5125,60.5574,60.4766,60.4945,9593.0
2022-02-01 12:30:00,67.35,67.39,67.24,67.31,17062.0,60.5215,60.5574,60.4226,60.4855,17062.0
2022-02-01 12:35:00,67.29,67.44,67.29,67.38,12151.0,60.4676,60.6024,60.4676,60.5484,12151.0
2022-02-01 12:40:00,67.4,67.44,67.38,67.41,6975.0,60.5664,60.6024,60.5484,60.5754,6975.0
2022-02-01 12:45:00,67.42,67.43,67.33,67.34,11936.0,60.5844,60.5934,60.5035,60.5125,11936.0
2022-02-01 12:50:00,67.34,67.43,67.34,67.43,8328.0,60.5125,60.5934,60.5125,60.5934,8328.0
2022-02-01 12:55:00,67.44,67.53,67.43,67.51,11876.0,60.6024,60.6832,60.5934,60.6653,11876.0
2022-02-01 13:00:00,67.52,67.52,67.43,67.45,11864.0,60.6743,60.6743,60.5934,60.6113,11864.0
2022-02-01 13:05:00,67.45,67.5,67.41,67.45,12730.0,60.6113,60.6563,60.5754,60.6113,12730.0
2022-02-01 13:10:00,67.46,67.49,67.43,67.44,16841.0,60.6203,60.6473,60.5934,60.6024,16841.0
2022-02-01 13:15:00,67.43,67.5,67.43,67.47,12243.0,60.5934,60.6563,60.5934,60.6293,12243.0
2022-02-01 13:20:00,67.47,67.51,67.46,67.5,8633.0,60.6293,60.6653,60.6203,60.6563,8633.0
2022-02-01 13:25:00,67.51,67.56,67.5,67.54,12648.0,60.6653,60.7102,60.6563,60.6922,12648.0
2022-02-01 13:30:00,67.53,67.56,67.48,67.55,14700.0,60.6832,60.7102,60.6383,60.7012,14700.0
2022-02-01 13:35:00,67.54,67.66,67.53,67.64,17255.0,60.6922,60.8001,60.6832,60.7821,17255.0
2022-02-01 13:40:00,67.64,67.67,67.6,67.66,48140.0,60.7821,60.809,60.7461,60.8001,48140.0
2022-02-01 13:45:00,67.65,67.78,67.65,67.76,14067.0,60.7911,60.9079,60.7911,60.8899,14067.0
2022-02-01 13:50:00,67.75,67.78,67.72,67.75,21108.0,60.8809,60.9079,60.854,60.8809,21108.0
2022-02-01 13:55:00,67.75,67.78,67.72,67.78,26866.0,60.8809,60.9079,60.854,60.9079,26866.0
2022-02-01 14:00:00,67.77,67.84,67.75,67.78,20230.0,60.8989,60.9618,60.8809,60.9079,20230.0
2022-02-01 14:05:00,67.77,67.84,67.77,67.83,18636.0,60.8989,60.9618,60.8989,60.9528,18636.0
2022-02-01 14:10:00,67.83,67.84,67.73,67.83,21998.0,60.9528,60.9618,60.863,60.9528,21998.0
2022-02-01 14:15:00,67.85,67.89,67.79,67.81,33097.0,60.9708,61.0067,60.9169,60.9348,33097.0
2022-02-01 14:20:00,67.81,67.84,67.74,67.84,21105.0,60.9348,60.9618,60.8719,60.9618,21105.0
2022-02-01 14:25:00,67.83,67.92,67.81,67.91,12253.0,60.9528,61.0337,60.9348,61.0247,12253.0
2022-02-01 14:30:00,67.91,67.94,67.9,67.92,20764.0,61.0247,61.0517,61.0157,61.0337,20764.0
2022-02-01 14:35:00,67.92,67.94,67.91,67.92,24165.0,61.0337,61.0517,61.0247,61.0337,24165.0
2022-02-01 14:40:00,67.92,67.97,67.92,67.95,40192.0,61.0337,61.0786,61.0337,61.0607,40192.0
2022-02-01 14:45:00,67.95,68.0,67.92,67.95,58230.0,61.0607,61.1056,61.0337,61.0607,58230.0
2022-02-01 14:50:00,67.95,67.98,67.93,67.94,54551.0,61.0607,61.0876,61.0427,61.0517,54551.0
2022-02-01 14:55:00,67.93,67.99,67.93,67.95,32796.0,61.0427,61.0966,61.0427,61.0607,32796.0
2022-02-01 15:00:00,67.94,68.1,67.94,68.09,33370.0,61.0517,61.1954,61.0517,61.1865,33370.0
2022-02-01 15:05:00,68.08,68.08,68.0,68.07,24087.0,61.1775,61.1775,61.1056,61.1685,24087.0
2022-02-01 15:10:00,68.08,68.11,68.02,68.05,29150.0,61.1775,61.2044,61.1236,61.1505,29150.0
2022-02-01 15:15:00,68.05,68.1,67.99,68.09,30130.0,61.1505,61.1954,61.0966,61.1865,30130.0
2022-02-01 15:20:00,68.1,68.19,68.08,68.19,29320.0,61.1954,61.2763,61.1775,61.2763,29320.0
2022-02-01 15:25:00,68.19,68.24,68.14,68.15,151702.0,61.2763,61.3213,61.2314,61.2404,151702.0
2022-02-01 15:30:00,68.15,68.23,68.15,68.2,77406.0,61.2404,61.3123,61.2404,61.2853,77406.0
2022-02-01 15:35:00,68.2,68.27,68.15,68.16,78537.0,61.2853,61.3482,61.2404,61.2494,78537.0
2022-02-01 15:40:00,68.17,68.24,68.16,68.18,100241.0,61.2583,61.3213,61.2494,61.2673,100241.0
2022-02-01 15:45:00,68.18,68.29,68.18,68.29,74371.0,61.2673,61.3662,61.2673,61.3662,74371.0
2022-02-01 15:50:00,68.3,68.34,68.2,68.25,107148.0,61.3752,61.4111,61.2853,61.3302,107148.0
2022-02-01 15:55:00,68.25,68.25,68.07,68.09,343476.0,61.3302,61.3302,61.1685,61.1865,343476.0
2022-02-02 09:30:00,67.88,68.57,67.62,68.5,225085.0,60.9978,61.6178,60.7641,61.5549,225085.0
2022-02-02 09:35:00,68.55,68.7,67.98,68.33,65439.0,61.5998,61.7346,61.0876,61.4021,65439.0
2022-02-02 09:40:00,68.33,68.46,67.91,68.1,22412.0,61.4021,61.5189,61.0247,61.1954,22412.0
2022-02-02 09:45:00,68.18,68.25,67.98,68.07,55696.0,61.2673,61.3302,61.0876,61.1685,55696.0
2022-02-02 09:50:00,68.07,68.18,67.94,68.08,41727.0,61.1685,61.2673,61.0517,61.1775,41727.0
2022-02-02 09:55:00,68.05,68.19,67.79,67.91,42139.0,61.1505,61.2763,60.9169,61.0247,42139.0
2022-02-02 10:00:00,67.9,68.1,67.77,68.09,61254.0,61.0157,61.1954,60.8989,61.1865,61254.0
2022-02-02 10:05:00,68.07,68.12,67.87,67.91,47396.0,61.1685,61.2134,60.9888,61.0247,47396.0
2022-02-02 10:10:00,67.92,68.06,67.78,67.94,43782.0,61.0337,61.1595,60.9079,61.0517,43782.0
2022-02-02 10:15:00,67.92,67.94,67.73,67.84,116568.0,61.0337,61.0517,60.863,60.9618,116568.0
2022-02-02 10:20:00,67.83,68.02,67.78,67.85,26322.0,60.9528,61.1236,60.9079,60.9708,26322.0
2022-02-02 10:25:00,67.88,67.88,67.63,67.65,38840.0,60.9978,60.9978,60.7731,60.7911,38840.0
2022-02-02 10:30:00,67.64,67.86,67.59,67.59,36995.0,60.7821,60.9798,60.7372,60.7372,36995.0
2022-02-02 10:35:00,67.59,67.79,67.47,67.72,28388.0,60.7372,60.9169,60.6293,60.854,28388.0
2022-02-02 10:40:00,67.79,68.29,67.75,68.29,18651.0,60.9169,61.3662,60.8809,61.3662,18651.0
2022-02-02 10:45:00,68.28,68.3,68.13,68.23,33133.0,61.3572,61.3752,61.2224,61.3123,33133.0
2022-02-02 10:50:00,68.23,68.24,68.01,68.07,27469.0,61.3123,61.3213,61.1146,61.1685,27469.0
2022-02-02 10:55:00,68.06,68.19,68.04,68.17,15465.0,61.1595,61.2763,61.1415,61.2583,15465.0
2022-02-02 11:00:00,68.16,68.23,68.02,68.04,42251.0,61.2494,61.3123,61.1236,61.1415,42251.0
2022-02-02 11:05:00,68.01,68.01,67.85,67.93,87961.0,61.1146,61.1146,60.9708,61.0427,87961.0
2022-02-02 11:10:00,67.92,68.1,67.88,67.97,48930.0,61.0337,61.1954,60.9978,61.0786,48930.0
2022-02-02 11:15:00,67.98,68.1,67.87,68.08,150279.0,61.0876,61.1954,60.9888,61.1775,150279.0
2022-02-02 11:20:00,68.09,68.21,68.06,68.12,32650.0,61.1865,61.2943,61.1595,61.2134,32650.0
2022-02-02 11:25:00,68.09,68.26,68.04,68.21,23006.0,61.1865,61.3392,61.1415,61.2943,23006.0
2022-02-02 11:30:00,68.25,68.3,68.16,68.18,37609.0,61.3302,61.3752,61.2494,61.2673,37609.0
2022-02-02 11:35:00,68.17,68.24,68.14,68.19,17815.0,61.2583,61.3213,61.2314,61.2763,17815.0
2022-02-02 11:40:00,68.19,68.36,68.18,68.33,16281.0,61.2763,61.4291,61.2673,61.4021,16281.0
2022-02-02 11:45:00,68.32,68.45,68.28,68.41,67222.0,61.3931,61.51,61.3572,61.474,67222.0
2022-02-02 11:50:00,68.42,68.43,68.3,68.32,24104.0,61.483,61.492,61.3752,61.3931,24104.0
2022-02-02 11:55:00,68.32,68.38,68.2,68.26,18605.0,61.3931,61.4471,61.2853,61.3392,18605.0
2022-02-02 12:00:00,68.27,68.38,68.25,68.33,21897.0,61.3482,61.4471,61.3302,61.4021,21897.0
2022-02-02 12:05:00,68.34,68.49,68.32,68.41,94579.0,61.4111,61.5459,61.3931,61.474,94579.0
2022-02-02 12:10:00,68.41,68.47,68.37,68.47,17875.0,61.474,61.5279,61.4381,61.5279,17875.0
2022-02-02 12:15:00,68.48,68.57,68.45,68.48,37042.0,61.5369,61.6178,61.51,61.5369,37042.0
2022-02-02 12:20:00,68.48,68.49,68.29,68.33,78090.0,61.5369,61.5459,61.3662,61.4021,78090.0
2022-02-02 12:25:00,68.31,68.38,68.24,68.34,21943.0,61.3842,61.4471,61.3213,61.4111,21943.0
2022-02-02 12:30:00,68.35,68.38,68.27,68.37,15677.0,61.4201,61.4471,61.3482,61.4381,15677.0
2022-02-02 12:35:00,68.36,68.37,68.25,68.31,9886.0,61.4291,61.4381,61.3302,61.3842,9886.0
2022-02-02 12:40:00,68.31,68.33,68.25,68.3,22120.0,61.3842,61.4021,61.3302,61.3752,22120.0
2022-02-02 12:45:00,68.3,68.5,68.3,68.37,51439.0,61.3752,61.5549,61.3752,61.4381,51439.0
2022-02-02 12:50:00,68.35,68.41,68.28,68.33,13654.0,61.4201,61.474,61.3572,61.4021,13654.0
2022-02-02 12:55:00,68.33,68.34,68.27,68.31,21333.0,61.4021,61.4111,61.3482,61.3842,21333.0
2022-02-02 13:00:00,68.34,68.44,68.32,68.39,26957.0,61.4111,61.501,61.3931,61.456,26957.0
2022-02-02 13:05:00,68.4,68.46,68.32,68.32,10255.0,61.465,61.5189,61.3931,61.3931,10255.0
2022-02-02 13:10:00,68.33,68.38,68.28,68.38,14234.0,61.4021,61.4471,61.3572,61.4471,14234.0
2022-02-02 13:15:00,68.38,68.44,68.37,68.42,18267.0,61.4471,61.501,61.4381,61.483,18267.0
2022-02-02 13:20:00,68.42,68.44,68.38,68.42,14331.0,61.483,61.501,61.4471,61.483,14331.0
2022-02-02 13:25:00,68.43,68.46,68.36,68.41,26390.0,61.492,61.5189,61.4291,61.474,26390.0
2022-02-02 13:30:00,68.41,68.54,68.4,68.48,14606.0,61.474,61.5908,61.465,61.5369,14606.0
2022-02-02 13:35:00,68.5,68.61,68.5,68.58,22361.0,61.5549,61.6537,61.5549,61.6268,22361.0
2022-02-02 13:40:00,68.59,68.68,68.58,68.67,23304.0,61.6358,61.7166,61.6268,61.7077,23304.0
2022-02-02 13:45:00,68.66,68.77,68.66,68.73,42334.0,61.6987,61.7975,61.6987,61.7616,42334.0
2022-02-02 13:50:00,68.7,68.74,68.68,68.72,17122.0,61.7346,61.7706,61.7166,61.7526,17122.0
2022-02-02 13:55:00,68.73,68.75,68.66,68.72,28272.0,61.7616,61.7795,61.6987,61.7526,28272.0
2022-02-02 14:00:00,68.72,68.8,68.65,68.79,38590.0,61.7526,61.8245,61.6897,61.8155,38590.0
2022-02-02 14:05:00,68.8,68.88,68.75,68.82,56688.0,61.8245,61.8964,61.7795,61.8424,56688.0
2022-02-02 14:10:00,68.81,68.86,68.75,68.77,23764.0,61.8335,61.8784,61.7795,61.7975,23764.0
2022-02-02 14:15:00,68.73,68.74,68.64,68.74,24536.0,61.7616,61.7706,61.6807,61.7706,24536.0
2022-02-02 14:20:00,68.73,68.76,68.68,68.72,42660.0,61.7616,61.7885,61.7166,61.7526,42660.0
2022-02-02 14:25:00,68.72,68.76,68.66,68.72,34208.0,61.7526,61.7885,61.6987,61.7526,34208.0
2022-02-02 14:30:00,68.73,68.81,68.72,68.77,32680.0,61.7616,61.8335,61.7526,61.7975,32680.0
2022-02-02 14:35:00,68.78,68.79,68.63,68.66,99545.0,61.8065,61.8155,61.6717,61.6987,99545.0
2022-02-02 14:40:00,68.66,68.8,68.66,68.78,27882.0,61.6987,61.8245,61.6987,61.8065,27882.0
2022-02-02 14:45:00,68.79,68.89,68.77,68.82,30071.0,61.8155,61.9054,61.7975,61.8424,30071.0
2022-02-02 14:50:00,68.82,68.82,68.7,68.78,44662.0,61.8424,61.8424,61.7346,61.8065,44662.0
2022-02-02 14:55:00,68.77,68.77,68.57,68.63,53367.0,61.7975,61.7975,61.6178,61.6717,53367.0
2022-02-02 15:00:00,68.62,68.72,68.52,68.66,31646.0,61.6627,61.7526,61.5729,61.6987,31646.0
2022-02-02 15:05:00,68.67,68.75,68.66,68.74,26423.0,61.7077,61.7795,61.6987,61.7706,26423.0
2022-02-02 15:10:00,68.74,68.78,68.71,68.73,25059.0,61.7706,61.8065,61.7436,61.7616,25059.0
2022-02-02 15:15:00,68.75,68.86,68.68,68.84,21292.0,61.7795,61.8784,61.7166,61.8604,21292.0
2022-02-02 15:20:00,68.84,68.86,68.75,68.81,39142.0,61.8604,61.8784,61.7795,61.8335,39142.0
2022-02-02 15:25:00,68.81,68.86,68.7,68.72,43372.0,61.8335,61.8784,61.7346,61.7526,43372.0
2022-02-02 15:30:00,68.71,68.73,68.64,68.68,24520.0,61.7436,61.7616,61.6807,61.7166,24520.0
2022-02-02 15:35:00,68.69,68.78,68.65,68.73,42371.0,61.7256,61.8065,61.6897,61.7616,42371.0
2022-02-02 15:40:00,68.73,68.78,68.64,68.72,232196.0,61.7616,61.8065,61.6807,61.7526,232196.0
2022-02-02 15:45:00,68.72,68.81,68.66,68.75,76673.0,61.7526,61.8335,61.6987,61.7795,76673.0
2022-02-02 15:50:00,68.76,68.76,68.64,68.73,94914.0,61.7885,61.7885,61.6807,61.7616,94914.0
2022-02-02 15:55:00,68.73,68.84,68.51,68.55,438624.0,61.7616,61.8604,61.5639,61.5998,438624.0
2022-02-03 09:30:00,70.0,70.0,67.5,68.33,214530.0,62.9028,62.9028,60.6563,61.4021,214530.0
2022-02-03 09:35:00,68.29,68.73,68.1,68.67,50723.0,61.3662,61.7616,61.1954,61.7077,50723.0
2022-02-03 09:40:00,68.71,69.51,68.67,69.5,100291.0,61.7436,62.4625,61.7077,62.4535,100291.0
2022-02-03 09:45:00,69.53,69.6,69.02,69.02,50539.0,62.4805,62.5434,62.0222,62.0222,50539.0
2022-02-03 09:50:00,68.91,69.06,68.83,69.01,36357.0,61.9233,62.0581,61.8514,62.0132,36357.0
2022-02-03 09:55:00,68.97,69.17,68.91,68.98,63012.0,61.9772,62.157,61.9233,61.9862,63012.0
2022-02-03 10:00:00,69.0,69.21,68.92,69.12,53831.0,62.0042,62.1929,61.9323,62.112,53831.0
2022-02-03 10:05:00,69.12,69.38,69.08,69.17,71942.0,62.112,62.3457,62.0761,62.157,71942.0
2022-02-03 10:10:00,69.17,69.41,69.14,69.39,42078.0,62.157,62.3726,62.13,62.3547,42078.0
2022-02-03 10:15:00,69.37,69.62,69.36,69.59,45145.0,62.3367,62.5613,62.3277,62.5344,45145.0
2022-02-03 10:20:00,69.59,69.67,69.41,69.51,38756.0,62.5344,62.6063,62.3726,62.4625,38756.0
2022-02-03 10:25:00,69.5,69.79,69.5,69.58,34942.0,62.4535,62.7141,62.4535,62.5254,34942.0
2022-02-03 10:30:00,69.62,69.63,69.34,69.56,53500.0,62.5613,62.5703,62.3097,62.5074,53500.0
2022-02-03 10:35:00,69.62,69.68,69.49,69.66,32302.0,62.5613,62.6153,62.4445,62.5973,32302.0
2022-02-03 10:40:00,69.69,69.92,69.64,69.9,30881.0,62.6242,62.8309,62.5793,62.8129,30881.0
2022-02-03 10:45:00,69.89,69.97,69.72,69.8,41045.0,62.804,62.8759,62.6512,62.7231,41045.0
2022-02-03 10:50:00,69.83,70.13,69.83,70.11,32638.0,62.75,63.0196,62.75,63.0017,32638.0
2022-02-03 10:55:00,70.1,70.11,69.81,69.97,48322.0,62.9927,63.0017,62.7321,62.8759,48322.0
2022-02-03 11:00:00,69.86,69.91,69.69,69.78,54553.0,62.777,62.8219,62.6242,62.7051,54553.0
2022-02-03 11:05:00,69.82,69.99,69.76,69.85,28686.0,62.7411,62.8938,62.6871,62.768,28686.0
2022-02-03 11:10:00,69.85,69.96,69.75,69.75,24106.0,62.768,62.8669,62.6782,62.6782,24106.0
2022-02-03 11:15:00,69.77,69.82,69.5,69.64,55135.0,62.6961,62.7411,62.4535,62.5793,55135.0
2022-02-03 11:20:00,69.66,69.67,69.36,69.41,47499.0,62.5973,62.6063,62.3277,62.3726,47499.0
2022-02-03 11:25:00,69.42,69.64,69.35,69.45,31125.0,62.3816,62.5793,62.3187,62.4086,31125.0
2022-02-03 11:30:00,69.37,69.62,69.21,69.29,26780.0,62.3367,62.5613,62.1929,62.2648,26780.0
2022-02-03 11:35:00,69.3,69.41,69.02,69.08,20587.0,62.2738,62.3726,62.0222,62.0761,20587.0
2022-02-03 11:40:00,69.04,69.16,68.86,68.95,31888.0,62.0401,62.148,61.8784,61.9593,31888.0
2022-02-03 11:45:00,68.92,68.97,68.82,68.82,24700.0,61.9323,61.9772,61.8424,61.8424,24700.0
2022-02-03 11:50:00,68.82,69.02,68.82,68.92,21531.0,61.8424,62.0222,61.8424,61.9323,21531.0
2022-02-03 11:55:00,68.92,68.94,68.71,68.74,23954.0,61.9323,61.9503,61.7436,61.7706,23954.0
2022-02-03 12:00:00,68.75,68.87,68.72,68.74,19691.0,61.7795,61.8874,61.7526,61.7706,19691.0
2022-02-03 12:05:00,68.74,68.75,68.58,68.72,26251.0,61.7706,61.7795,61.6268,61.7526,26251.0
2022-02-03 12:10:00,68.69,68.69,68.46,68.5,13998.0,61.7256,61.7256,61.5189,61.5549,13998.0
2022-02-03 12:15:00,68.46,68.55,68.37,68.37,17966.0,61.5189,61.5998,61.4381,61.4381,17966.0
2022-02-03 12:20:00,68.35,68.42,68.29,68.32,31037.0,61.4201,61.483,61.3662,61.3931,31037.0
2022-02-03 12:25:00,68.32,68.41,68.28,68.32,16661.0,61.3931,61.474,61.3572,61.3931,16661.0
2022-02-03 12:30:00,68.3,68.42,68.27,68.33,24397.0,61.3752,61.483,61.3482,61.4021,24397.0
2022-02-03 12:35:00,68.33,68.42,68.21,68.31,24421.0,61.4021,61.483,61.2943,61.3842,24421.0
2022-02-03 12:40:00,68.32,68.34,68.21,68.23,27167.0,61.3931,61.4111,61.2943,61.3123,27167.0
2022-02-03 12:45:00,68.21,68.22,68.05,68.08,16223.0,61.2943,61.3033,61.1505,61.1775,16223.0
2022-02-03 12:50:00,68.1,68.19,68.03,68.05,24992.0,61.1954,61.2763,61.1325,61.1505,24992.0
2022-02-03 12:55:00,68.06,68.14,68.03,68.07,22486.0,61.1595,61.2314,61.1325,61.1685,22486.0
2022-02-03 13:00:00,68.08,68.1,67.98,68.04,17298.0,61.1775,61.1954,61.0876,61.1415,17298.0
2022-02-03 13:05:00,68.04,68.09,67.87,67.87,16338.0,61.1415,61.1865,60.9888,60.9888,16338.0
2022-02-03 13:10:00,67.85,68.02,67.85,68.01,14886.0,60.9708,61.1236,60.9708,61.1146,14886.0
2022-02-03 13:15:00,68.0,68.06,67.86,67.92,24945.0,61.1056,61.1595,60.9798,61.0337,24945.0
2022-02-03 13:20:00,67.92,68.15,67.92,68.11,14596.0,61.0337,61.2404,61.0337,61.2044,14596.0
2022-02-03 13:25:00,68.12,68.19,68.04,68.06,10523.0,61.2134,61.2763,61.1415,61.1595,10523.0
2022-02-03 13:30:00,68.07,68.17,68.06,68.16,7301.0,61.1685,61.2583,61.1595,61.2494,7301.0
2022-02-03 13:35:00,68.17,68.25,68.06,68.1,16807.0,61.2583,61.3302,61.1595,61.1954,16807.0
2022-02-03 13:40:00,68.1,68.12,68.04,68.05,49434.0,61.1954,61.2134,61.1415,61.1505,49434.0
2022-02-03 13:45:00,68.06,68.1,68.04,68.08,15988.0,61.1595,61.1954,61.1415,61.1775,15988.0
2022-02-03 13:50:00,68.09,68.1,68.05,68.07,12694.0,61.1865,61.1954,61.1505,61.1685,12694.0
2022-02-03 13:55:00,68.08,68.1,68.01,68.1,13452.0,61.1775,61.1954,61.1146,61.1954,13452.0
2022-02-03 14:00:00,68.09,68.1,67.98,68.0,11768.0,61.1865,61.1954,61.0876,61.1056,11768.0
2022-02-03 14:05:00,68.0,68.04,67.97,68.02,12338.0,61.1056,61.1415,61.0786,61.1236,12338.0
2022-02-03 14:10:00,68.02,68.04,67.93,67.96,24641.0,61.1236,61.1415,61.0427,61.0696,24641.0
2022-02-03 14:15:00,67.97,68.01,67.94,67.97,32125.0,61.0786,61.1146,61.0517,61.0786,32125.0
2022-02-03 14:20:00,67.96,67.96,67.9,67.94,20437.0,61.0696,61.0696,61.0157,61.0517,20437.0
2022-02-03 14:25:00,67.94,67.98,67.79,67.81,15961.0,61.0517,61.0876,60.9169,60.9348,15961.0
2022-02-03 14:30:00,67.81,67.86,67.74,67.81,35673.0,60.9348,60.9798,60.8719,60.9348,35673.0
2022-02-03 14:35:00,67.82,67.85,67.66,67.68,15472.0,60.9438,60.9708,60.8001,60.818,15472.0
2022-02-03 14:40:00,67.68,67.68,67.54,67.55,24238.0,60.818,60.818,60.6922,60.7012,24238.0
2022-02-03 14:45:00,67.56,67.66,67.54,67.66,18657.0,60.7102,60.8001,60.6922,60.8001,18657.0
2022-02-03 14:50:00,67.65,67.74,67.64,67.73,13159.0,60.7911,60.8719,60.7821,60.863,13159.0
2022-02-03 14:55:00,67.73,67.83,67.73,67.83,18279.0,60.863,60.9528,60.863,60.9528,18279.0
2022-02-03 15:00:00,67.82,67.85,67.61,67.61,26359.0,60.9438,60.9708,60.7551,60.7551,26359.0
2022-02-03 15:05:00,67.62,67.7,67.61,67.64,15351.0,60.7641,60.836,60.7551,60.7821,15351.0
2022-02-03 15:10:00,67.65,67.78,67.65,67.72,25145.0,60.7911,60.9079,60.7911,60.854,25145.0
2022-02-03 15:15:00,67.73,67.85,67.66,67.82,46665.0,60.863,60.9708,60.8001,60.9438,46665.0
2022-02-03 15:20:00,67.82,68.08,67.81,68.06,29775.0,60.9438,61.1775,60.9348,61.1595,29775.0
2022-02-03 15:25:00,68.06,68.07,67.94,68.01,21312.0,61.1595,61.1685,61.0517,61.1146,21312.0
2022-02-03 15:30:00,68.0,68.04,67.92,67.96,31539.0,61.1056,61.1415,61.0337,61.0696,31539.0
2022-02-03 15:35:00,67.95,67.96,67.9,67.93,32119.0,61.0607,61.0696,61.0157,61.0427,32119.0
2022-02-03 15:40:00,67.93,68.02,67.85,67.89,40098.0,61.0427,61.1236,60.9708,61.0067,40098.0
2022-02-03 15:45:00,67.89,67.91,67.73,67.74,56310.0,61.0067,61.0247,60.863,60.8719,56310.0
2022-02-03 15:50:00,67.73,67.78,67.65,67.73,96141.0,60.863,60.9079,60.7911,60.863,96141.0
2022-02-03 15:55:00,67.74,67.94,67.64,67.69,247831.0,60.8719,61.0517,60.7821,60.827,247831.0
2022-02-04 09:30:00,67.84,68.35,67.65,68.2,88423.0,60.9618,61.4201,60.7911,61.2853,88423.0
2022-02-04 09:35:00,68.22,68.46,68.11,68.44,27112.0,61.3033,61.5189,61.2044,61.501,27112.0
2022-02-04 09:40:00,68.42,68.78,68.42,68.68,73118.0,61.483,61.8065,61.483,61.7166,73118.0
2022-02-04 09:45:00,68.65,68.71,68.27,68.35,36241.0,61.6897,61.7436,61.3482,61.4201,36241.0
2022-02-04 09:50:00,68.36,68.44,68.19,68.32,20965.0,61.4291,61.501,61.2763,61.3931,20965.0
2022-02-04 09:55:00,68.34,68.34,68.03,68.25,21716.0,61.4111,61.4111,61.1325,61.3302,21716.0
2022-02-04 10:00:00,68.27,68.27,67.9,67.97,16635.0,61.3482,61.3482,61.0157,61.0786,16635.0
2022-02-04 10:05:00,67.98,68.03,67.89,67.96,36468.0,61.0876,61.1325,61.0067,61.0696,36468.0
2022-02-04 10:10:00,67.97,68.34,67.91,68.3,25422.0,61.0786,61.4111,61.0247,61.3752,25422.0
2022-02-04 10:15:00,68.31,68.41,68.29,68.38,13086.0,61.3842,61.474,61.3662,61.4471,13086.0
2022-02-04 10:20:00,68.36,68.47,68.27,68.43,12245.0,61.4291,61.5279,61.3482,61.492,12245.0
2022-02-04 10:25:00,68.4,68.4,68.11,68.13,19062.0,61.465,61.465,61.2044,61.2224,19062.0
2022-02-04 10:30:00,68.13,68.28,68.08,68.21,13514.0,61.2224,61.3572,61.1775,61.2943,13514.0
2022-02-04 10:35:00,68.2,68.21,67.86,67.92,41574.0,61.2853,61.2943,60.9798,61.0337,41574.0
2022-02-04 10:40:00,67.95,68.15,67.87,68.14,12355.0,61.0607,61.2404,60.9888,61.2314,12355.0
2022-02-04 10:45:00,68.14,68.16,67.94,68.04,21280.0,61.2314,61.2494,61.0517,61.1415,21280.0
2022-02-04 10:50:00,68.01,68.2,67.99,68.12,56159.0,61.1146,61.2853,61.0966,61.2134,56159.0
2022-02-04 10:55:00,68.1,68.22,68.05,68.09,23389.0,61.1954,61.3033,61.1505,61.1865,23389.0
2022-02-04 11:00:00,68.06,68.11,67.97,67.97,16860.0,61.1595,61.2044,61.0786,61.0786,16860.0
2022-02-04 11:05:00,67.97,67.99,67.92,67.94,19398.0,61.0786,61.0966,61.0337,61.0517,19398.0
2022-02-04 11:10:00,67.93,67.97,67.76,67.84,19115.0,61.0427,61.0786,60.8899,60.9618,19115.0
2022-02-04 11:15:00,67.86,68.06,67.83,67.99,19011.0,60.9798,61.1595,60.9528,61.0966,19011.0
2022-02-04 11:20:00,67.97,68.07,67.95,67.97,16088.0,61.0786,61.1685,61.0607,61.0786,16088.0
2022-02-04 11:25:00,68.0,68.21,68.0,68.15,14422.0,61.1056,61.2943,61.1056,61.2404,14422.0
2022-02-04 11:30:00,68.15,68.24,68.11,68.23,26617.0,61.2404,61.3213,61.2044,61.3123,26617.0
2022-02-04 11:35:00,68.24,68.35,68.23,68.23,26694.0,61.3213,61.4201,61.3123,61.3123,26694.0
2022-02-04 11:40:00,68.26,68.31,68.19,68.25,17690.0,61.3392,61.3842,61.2763,61.3302,17690.0
2022-02-04 11:45:00,68.25,68.32,68.19,68.26,13389.0,61.3302,61.3931,61.2763,61.3392,13389.0
2022-02-04 11:50:00,68.28,68.37,68.25,68.37,21204.0,61.3572,61.4381,61.3302,61.4381,21204.0
2022-02-04 11:55:00,68.36,68.49,68.36,68.47,49353.0,61.4291,61.5459,61.4291,61.5279,49353.0
2022-02-04 12:00:00,68.47,68.48,68.4,68.44,10626.0,61.5279,61.5369,61.465,61.501,10626.0
2022-02-04 12:05:00,68.43,68.48,68.35,68.43,10176.0,61.492,61.5369,61.4201,61.492,10176.0
2022-02-04 12:10:00,68.44,68.62,68.42,68.56,42813.0,61.501,61.6627,61.483,61.6088,42813.0
2022-02-04 12:15:00,68.55,68.63,68.55,68.62,46157.0,61.5998,61.6717,61.5998,61.6627,46157.0
2022-02-04 12:20:00,68.61,68.71,68.59,68.7,19186.0,61.6537,61.7436,61.6358,61.7346,19186.0
2022-02-04 12:25:00,68.72,68.73,68.65,68.7,15576.0,61.7526,61.7616,61.6897,61.7346,15576.0
2022-02-04 12:30:00,68.71,68.79,68.66,68.7,11140.0,61.7436,61.8155,61.6987,61.7346,11140.0
2022-02-04 12:35:00,68.7,68.74,68.69,68.73,12056.0,61.7346,61.7706,61.7256,61.7616,12056.0
2022-02-04 12:40:00,68.73,68.84,68.7,68.79,26174.0,61.7616,61.8604,61.7346,61.8155,26174.0
2022-02-04 12:45:00,68.79,68.8,68.73,68.79,18287.0,61.8155,61.8245,61.7616,61.8155,18287.0
2022-02-04 12:50:00,68.79,68.87,68.77,68.82,17418.0,61.8155,61.8874,61.7975,61.8424,17418.0
2022-02-04 12:55:00,68.83,68.91,68.79,68.89,35493.0,61.8514,61.9233,61.8155,61.9054,35493.0
2022-02-04 13:00:00,68.91,69.14,68.91,69.13,29831.0,61.9233,62.13,61.9233,62.121,29831.0
2022-02-04 13:05:00,69.12,69.24,69.11,69.23,25329.0,62.112,62.2199,62.103,62.2109,25329.0
2022-02-04 13:10:00,69.23,69.27,69.17,69.21,22122.0,62.2109,62.2468,62.157,62.1929,22122.0
2022-02-04 13:15:00,69.2,69.22,69.07,69.07,21494.0,62.1839,62.2019,62.0671,62.0671,21494.0
2022-02-04 13:20:00,69.07,69.29,69.07,69.26,12676.0,62.0671,62.2648,62.0671,62.2378,12676.0
2022-02-04 13:25:00,69.27,69.29,69.19,69.25,32045.0,62.2468,62.2648,62.1749,62.2289,32045.0
2022-02-04 13:30:00,69.26,69.27,69.16,69.19,41316.0,62.2378,62.2468,62.148,62.1749,41316.0
2022-02-04 13:35:00,69.2,69.22,69.13,69.18,18210.0,62.1839,62.2019,62.121,62.1659,18210.0
2022-02-04 13:40:00,69.17,69.33,69.17,69.32,15882.0,62.157,62.3007,62.157,62.2918,15882.0
2022-02-04 13:45:00,69.32,69.32,69.18,69.25,26029.0,62.2918,62.2918,62.1659,62.2289,26029.0
2022-02-04 13:50:00,69.28,69.29,69.18,69.23,50597.0,62.2558,62.2648,62.1659,62.2109,50597.0
2022-02-04 13:55:00,69.22,69.28,69.17,69.25,21276.0,62.2019,62.2558,62.157,62.2289,21276.0
2022-02-04 14:00:00,69.26,69.33,69.22,69.24,13542.0,62.2378,62.3007,62.2019,62.2199,13542.0
2022-02-04 14:05:00,69.24,69.27,69.16,69.19,17863.0,62.2199,62.2468,62.148,62.1749,17863.0
2022-02-04 14:10:00,69.2,69.22,69.1,69.15,31985.0,62.1839,62.2019,62.0941,62.139,31985.0
2022-02-04 14:15:00,69.17,69.22,69.13,69.15,19557.0,62.157,62.2019,62.121,62.139,19557.0
2022-02-04 14:20:00,69.15,69.17,69.13,69.14,13152.0,62.139,62.157,62.121,62.13,13152.0
2022-02-04 14:25:00,69.14,69.33,69.13,69.29,27250.0,62.13,62.3007,62.121,62.2648,27250.0
2022-02-04 14:30:00,69.28,69.4,69.27,69.36,25384.0,62.2558,62.3636,62.2468,62.3277,25384.0
2022-02-04 14:35:00,69.38,69.45,69.36,69.43,26016.0,62.3457,62.4086,62.3277,62.3906,26016.0
2022-02-04 14:40:00,69.45,69.5,69.33,69.35,15843.0,62.4086,62.4535,62.3007,62.3187,15843.0
2022-02-04 14:45:00,69.35,69.38,69.28,69.32,44300.0,62.3187,62.3457,62.2558,62.2918,44300.0
2022-02-04 14:50:00,69.34,69.37,69.31,69.37,23614.0,62.3097,62.3367,62.2828,62.3367,23614.0
2022-02-04 14:55:00,69.37,69.42,69.35,69.41,25552.0,62.3367,62.3816,62.3187,62.3726,25552.0
2022-02-04 15:00:00,69.41,69.44,69.36,69.41,22897.0,62.3726,62.3996,62.3277,62.3726,22897.0
2022-02-04 15:05:00,69.42,69.47,69.35,69.45,35157.0,62.3816,62.4265,62.3187,62.4086,35157.0
2022-02-04 15:10:00,69.46,69.61,69.45,69.58,30226.0,62.4176,62.5524,62.4086,62.5254,30226.0
2022-02-04 15:15:00,69.6,69.6,69.48,69.51,21571.0,62.5434,62.5434,62.4355,62.4625,21571.0
2022-02-04 15:20:00,69.52,69.61,69.48,69.6,16197.0,62.4715,62.5524,62.4355,62.5434,16197.0
2022-02-04 15:25:00,69.62,69.65,69.49,69.56,21520.0,62.5613,62.5883,62.4445,62.5074,21520.0
2022-02-04 15:30:00,69.59,69.72,69.58,69.7,30584.0,62.5344,62.6512,62.5254,62.6332,30584.0
2022-02-04 15:35:00,69.7,69.73,69.61,69.62,40199.0,62.6332,62.6602,62.5524,62.5613,40199.0
2022-02-04 15:40:00,69.62,69.63,69.48,69.49,51245.0,62.5613,62.5703,62.4355,62.4445,51245.0
2022-02-04 15:45:00,69.48,69.49,69.31,69.41,77418.0,62.4355,62.4445,62.2828,62.3726,77418.0
2022-02-04 15:50:00,69.42,69.52,69.28,69.31,96728.0,62.3816,62.4715,62.2558,62.2828,96728.0
2022-02-04 15:55:00,69.3,69.31,68.97,68.98,295537.0,62.2738,62.2828,61.9772,61.9862,295537.0
2022-02-07 09:30:00,68.84,68.93,68.44,68.48,109934.0,62.2916,62.373,61.9296,61.9658,109934.0
2022-02-07 09:35:00,68.47,68.72,68.36,68.68,29347.0,61.9568,62.183,61.8572,62.1468,29347.0
2022-02-07 09:40:00,68.67,68.7,68.53,68.55,48659.0,62.1377,62.1649,62.0111,62.0292,48659.0
2022-02-07 09:45:00,68.58,68.88,68.5,68.73,56429.0,62.0563,62.3278,61.9839,62.192,56429.0
2022-02-07 09:50:00,68.76,68.99,68.66,68.96,62628.0,62.2192,62.4273,62.1287,62.4002,62628.0
2022-02-07 09:55:00,69.0,69.32,68.94,69.3,57384.0,62.4363,62.7259,62.3821,62.7078,57384.0
2022-02-07 10:00:00,69.32,69.5,69.29,69.35,55630.0,62.7259,62.8888,62.6988,62.7531,55630.0
2022-02-07 10:05:00,69.38,69.42,69.17,69.2,24039.0,62.7802,62.8164,62.5902,62.6173,24039.0
2022-02-07 10:10:00,69.21,69.23,68.78,68.84,41826.0,62.6264,62.6445,62.2373,62.2916,41826.0
2022-02-07 10:15:00,68.84,69.08,68.83,69.02,22748.0,62.2916,62.5087,62.2825,62.4544,22748.0
2022-02-07 10:20:00,69.02,69.17,68.95,69.16,15811.0,62.4544,62.5902,62.3911,62.5811,15811.0
2022-02-07 10:25:00,69.16,69.26,69.15,69.21,18323.0,62.5811,62.6716,62.5721,62.6264,18323.0
2022-02-07 10:30:00,69.2,69.43,69.15,69.43,15544.0,62.6173,62.8254,62.5721,62.8254,15544.0
2022-02-07 10:35:00,69.39,69.4,69.27,69.33,19043.0,62.7892,62.7983,62.6807,62.735,19043.0
2022-02-07 10:40:00,69.36,69.37,69.23,69.33,18701.0,62.7621,62.7711,62.6445,62.735,18701.0
2022-02-07 10:45:00,69.33,69.48,69.32,69.45,11867.0,62.735,62.8707,62.7259,62.8435,11867.0
2022-02-07 10:50:00,69.46,69.46,69.32,69.4,26104.0,62.8526,62.8526,62.7259,62.7983,26104.0
2022-02-07 10:55:00,69.39,69.48,69.38,69.42,20913.0,62.7892,62.8707,62.7802,62.8164,20913.0
2022-02-07 11:00:00,69.41,69.43,69.3,69.37,21517.0,62.8073,62.8254,62.7078,62.7711,21517.0
2022-02-07 11:05:00,69.35,69.5,69.33,69.45,27167.0,62.7531,62.8888,62.735,62.8435,27167.0
2022-02-07 11:10:00,69.44,69.51,69.41,69.48,20848.0,62.8345,62.8978,62.8073,62.8707,20848.0
2022-02-07 11:15:00,69.47,69.54,69.41,69.48,17928.0,62.8616,62.925,62.8073,62.8707,17928.0
2022-02-07 11:20:00,69.48,69.52,69.45,69.47,12526.0,62.8707,62.9069,62.8435,62.8616,12526.0
2022-02-07 11:25:00,69.46,69.52,69.39,69.44,28436.0,62.8526,62.9069,62.7892,62.8345,28436.0
2022-02-07 11:30:00,69.44,69.44,69.29,69.31,16375.0,62.8345,62.8345,62.6988,62.7169,16375.0
2022-02-07 11:35:00,69.33,69.37,69.17,69.22,20977.0,62.735,62.7711,62.5902,62.6354,20977.0
2022-02-07 11:40:00,69.22,69.27,69.11,69.2,20780.0,62.6354,62.6807,62.5359,62.6173,20780.0
2022-02-07 11:45:00,69.21,69.33,69.21,69.32,14017.0,62.6264,62.735,62.6264,62.7259,14017.0
2022-02-07 11:50:00,69.31,69.38,69.28,69.33,17770.0,62.7169,62.7802,62.6897,62.735,17770.0
2022-02-07 11:55:00,69.32,69.43,69.28,69.43,12503.0,62.7259,62.8254,62.6897,62.8254,12503.0
2022-02-07 12:00:00,69.43,69.43,69.34,69.37,20365.0,62.8254,62.8254,62.744,62.7711,20365.0
2022-02-07 12:05:00,69.38,69.38,69.17,69.2,37485.0,62.7802,62.7802,62.5902,62.6173,37485.0
2022-02-07 12:10:00,69.18,69.23,69.14,69.23,10050.0,62.5992,62.6445,62.563,62.6445,10050.0
2022-02-07 12:15:00,69.21,69.29,69.2,69.24,18059.0,62.6264,62.6988,62.6173,62.6535,18059.0
2022-02-07 12:20:00,69.24,69.32,69.24,69.3,10841.0,62.6535,62.7259,62.6535,62.7078,10841.0
2022-02-07 12:25:00,69.3,69.34,69.23,69.27,13405.0,62.7078,62.744,62.6445,62.6807,13405.0
2022-02-07 12:30:00,69.26,69.33,69.2,69.31,9286.0,62.6716,62.735,62.6173,62.7169,9286.0
2022-02-07 12:35:00,69.31,69.35,69.22,69.22,12665.0,62.7169,62.7531,62.6354,62.6354,12665.0
2022-02-07 12:40:00,69.22,69.27,69.21,69.21,18265.0,62.6354,62.6807,62.6264,62.6264,18265.0
2022-02-07 12:45:00,69.21,69.24,69.07,69.1,33749.0,62.6264,62.6535,62.4997,62.5268,33749.0
2022-02-07 12:50:00,69.1,69.13,69.05,69.09,26142.0,62.5268,62.554,62.4816,62.5178,26142.0
2022-02-07 12:55:00,69.09,69.1,68.96,68.99,19255.0,62.5178,62.5268,62.4002,62.4273,19255.0
2022-02-07 13:00:00,69.0,69.04,68.96,68.97,20807.0,62.4363,62.4725,62.4002,62.4092,20807.0
2022-02-07 13:05:00,68.97,69.02,68.91,68.96,19601.0,62.4092,62.4544,62.3549,62.4002,19601.0
2022-02-07 13:10:00,68.95,69.11,68.95,69.08,38035.0,62.3911,62.5359,62.3911,62.5087,38035.0
2022-02-07 13:15:00,69.08,69.08,69.03,69.03,10888.0,62.5087,62.5087,62.4635,62.4635,10888.0
2022-02-07 13:20:00,69.03,69.09,69.02,69.03,17300.0,62.4635,62.5178,62.4544,62.4635,17300.0
2022-02-07 13:25:00,69.04,69.05,68.98,69.02,12630.0,62.4725,62.4816,62.4182,62.4544,12630.0
2022-02-07 13:30:00,69.03,69.12,69.03,69.09,30288.0,62.4635,62.5449,62.4635,62.5178,30288.0
2022-02-07 13:35:00,69.07,69.17,69.04,69.16,12929.0,62.4997,62.5902,62.4725,62.5811,12929.0
2022-02-07 13:40:00,69.16,69.19,69.13,69.18,13526.0,62.5811,62.6083,62.554,62.5992,13526.0
2022-02-07 13:45:00,69.17,69.23,69.1,69.18,26388.0,62.5902,62.6445,62.5268,62.5992,26388.0
2022-02-07 13:50:00,69.16,69.24,69.15,69.15,17538.0,62.5811,62.6535,62.5721,62.5721,17538.0
2022-02-07 13:55:00,69.17,69.27,69.14,69.22,26110.0,62.5902,62.6807,62.563,62.6354,26110.0
2022-02-07 14:00:00,69.21,69.21,69.1,69.16,23204.0,62.6264,62.6264,62.5268,62.5811,23204.0
2022-02-07 14:05:00,69.16,69.17,69.07,69.08,20398.0,62.5811,62.5902,62.4997,62.5087,20398.0
2022-02-07 14:10:00,69.08,69.13,69.05,69.13,23294.0,62.5087,62.554,62.4816,62.554,23294.0
2022-02-07 14:15:00,69.13,69.27,69.11,69.27,30364.0,62.554,62.6807,62.5359,62.6807,30364.0
2022-02-07 14:20:00,69.27,69.27,69.18,69.25,23168.0,62.6807,62.6807,62.5992,62.6626,23168.0
2022-02-07 14:25:00,69.22,69.3,69.22,69.25,22184.0,62.6354,62.7078,62.6354,62.6626,22184.0
2022-02-07 14:30:00,69.25,69.33,69.25,69.32,22107.0,62.6626,62.735,62.6626,62.7259,22107.0
2022-02-07 14:35:00,69.31,69.37,69.3,69.32,22555.0,62.7169,62.7711,62.7078,62.7259,22555.0
2022-02-07 14:40:00,69.33,69.42,69.3,69.41,17062.0,62.735,62.8164,62.7078,62.8073,17062.0
2022-02-07 14:45:00,69.41,69.43,69.36,69.41,28230.0,62.8073,62.8254,62.7621,62.8073,28230.0
2022-02-07 14:50:00,69.42,69.45,69.4,69.41,16210.0,62.8164,62.8435,62.7983,62.8073,16210.0
2022-02-07 14:55:00,69.4,69.41,69.39,69.39,16129.0,62.7983,62.8073,62.7892,62.7892,16129.0
2022-02-07 15:00:00,69.4,69.43,69.32,69.43,20251.0,62.7983,62.8254,62.7259,62.8254,20251.0
2022-02-07 15:05:00,69.43,69.47,69.4,69.46,28743.0,62.8254,62.8616,62.7983,62.8526,28743.0
2022-02-07 15:10:00,69.46,69.51,69.44,69.45,17527.0,62.8526,62.8978,62.8345,62.8435,17527.0
2022-02-07 15:15:00,69.46,69.51,69.43,69.47,20965.0,62.8526,62.8978,62.8254,62.8616,20965.0
2022-02-07 15:20:00,69.45,69.52,69.42,69.51,21315.0,62.8435,62.9069,62.8164,62.8978,21315.0
2022-02-07 15:25:00,69.51,69.58,69.43,69.45,40572.0,62.8978,62.9612,62.8254,62.8435,40572.0
2022-02-07 15:30:00,69.44,69.51,69.32,69.36,29866.0,62.8345,62.8978,62.7259,62.7621,29866.0
2022-02-07 15:35:00,69.36,69.39,69.09,69.12,39567.0,62.7621,62.7892,62.5178,62.5449,39567.0
2022-02-07 15:40:00,69.11,69.17,69.08,69.09,25487.0,62.5359,62.5902,62.5087,62.5178,25487.0
2022-02-07 15:45:00,69.08,69.08,68.89,68.93,53052.0,62.5087,62.5087,62.3368,62.373,53052.0
2022-02-07 15:50:00,68.93,69.19,68.82,68.84,91154.0,62.373,62.6083,62.2735,62.2916,91154.0
2022-02-07 15:55:00,68.84,68.92,68.78,68.87,239294.0,62.2916,62.364,62.2373,62.3187,239294.0
2022-02-08 09:30:00,69.7,69.85,69.25,69.66,122428.0,63.0698,63.2055,62.6626,63.0336,122428.0
2022-02-08 09:35:00,69.65,69.68,69.42,69.64,18417.0,63.0245,63.0517,62.8164,63.0155,18417.0
2022-02-08 09:40:00,69.61,70.06,69.58,70.06,73949.0,62.9883,63.3955,62.9612,63.3955,73949.0
2022-02-08 09:45:00,70.08,70.22,69.95,70.06,88735.0,63.4136,63.5403,63.296,63.3955,88735.0
2022-02-08 09:50:00,70.02,70.29,69.98,70.23,22153.0,63.3593,63.6036,63.3231,63.5493,22153.0
2022-02-08 09:55:00,70.19,70.34,70.15,70.23,29473.0,63.5131,63.6489,63.477,63.5493,29473.0
2022-02-08 10:00:00,70.2,70.25,69.91,69.98,42080.0,63.5222,63.5674,63.2598,63.3231,42080.0
2022-02-08 10:05:00,69.97,70.32,69.95,70.26,19703.0,63.3141,63.6308,63.296,63.5765,19703.0
2022-02-08 10:10:00,70.25,70.38,70.22,70.34,24778.0,63.5674,63.6851,63.5403,63.6489,24778.0
2022-02-08 10:15:00,70.36,70.38,70.27,70.27,61472.0,63.667,63.6851,63.5855,63.5855,61472.0
2022-02-08 10:20:00,70.27,70.32,70.11,70.12,28297.0,63.5855,63.6308,63.4408,63.4498,28297.0
2022-02-08 10:25:00,70.11,70.27,70.08,70.27,49835.0,63.4408,63.5855,63.4136,63.5855,49835.0
2022-02-08 10:30:00,70.27,70.32,70.19,70.23,21088.0,63.5855,63.6308,63.5131,63.5493,21088.0
2022-02-08 10:35:00,70.25,70.36,70.21,70.23,23205.0,63.5674,63.667,63.5312,63.5493,23205.0
2022-02-08 10:40:00,70.23,70.28,70.11,70.19,18849.0,63.5493,63.5946,63.4408,63.5131,18849.0
2022-02-08 10:45:00,70.22,70.36,70.22,70.33,16361.0,63.5403,63.667,63.5403,63.6398,16361.0
2022-02-08 10:50:00,70.33,70.36,70.28,70.34,22860.0,63.6398,63.667,63.5946,63.6489,22860.0
2022-02-08 10:55:00,70.34,70.38,70.3,70.31,32755.0,63.6489,63.6851,63.6127,63.6217,32755.0
2022-02-08 11:00:00,70.3,70.38,70.26,70.3,24762.0,63.6127,63.6851,63.5765,63.6127,24762.0
2022-02-08 11:05:00,70.32,70.38,70.27,70.36,22938.0,63.6308,63.6851,63.5855,63.667,22938.0
2022-02-08 11:10:00,70.34,70.35,70.27,70.3,39555.0,63.6489,63.6579,63.5855,63.6127,39555.0
2022-02-08 11:15:00,70.3,70.32,70.12,70.16,26103.0,63.6127,63.6308,63.4498,63.486,26103.0
2022-02-08 11:20:00,70.15,70.25,70.09,70.15,55318.0,63.477,63.5674,63.4227,63.477,55318.0
2022-02-08 11:25:00,70.15,70.16,70.02,70.02,27581.0,63.477,63.486,63.3593,63.3593,27581.0
2022-02-08 11:30:00,70.03,70.05,69.94,69.99,41094.0,63.3684,63.3865,63.2869,63.3322,41094.0
2022-02-08 11:35:00,70.0,70.23,70.0,70.16,30292.0,63.3412,63.5493,63.3412,63.486,30292.0
2022-02-08 11:40:00,70.19,70.21,70.15,70.16,14843.0,63.5131,63.5312,63.477,63.486,14843.0
2022-02-08 11:45:00,70.16,70.21,70.14,70.16,14227.0,63.486,63.5312,63.4679,63.486,14227.0
2022-02-08 11:50:00,70.17,70.31,70.15,70.31,16222.0,63.495,63.6217,63.477,63.6217,16222.0
2022-02-08 11:55:00,70.33,70.38,70.29,70.3,22823.0,63.6398,63.6851,63.6036,63.6127,22823.0
2022-02-08 12:00:00,70.31,70.38,70.3,70.35,13162.0,63.6217,63.6851,63.6127,63.6579,13162.0
2022-02-08 12:05:00,70.35,70.35,70.27,70.31,12962.0,63.6579,63.6579,63.5855,63.6217,12962.0
2022-02-08 12:10:00,70.31,70.34,70.26,70.28,8135.0,63.6217,63.6489,63.5765,63.5946,8135.0
2022-02-08 12:15:00,70.27,70.31,70.16,70.17,6477.0,63.5855,63.6217,63.486,63.495,6477.0
2022-02-08 12:20:00,70.18,70.31,70.18,70.3,9471.0,63.5041,63.6217,63.5041,63.6127,9471.0
2022-02-08 12:25:00,70.31,70.32,70.23,70.25,7711.0,63.6217,63.6308,63.5493,63.5674,7711.0
2022-02-08 12:30:00,70.26,70.32,70.2,70.32,10905.0,63.5765,63.6308,63.5222,63.6308,10905.0
2022-02-08 12:35:00,70.31,70.31,70.19,70.2,30071.0,63.6217,63.6217,63.5131,63.5222,30071.0
2022-02-08 12:40:00,70.21,70.26,70.2,70.22,19834.0,63.5312,63.5765,63.5222,63.5403,19834.0
2022-02-08 12:45:00,70.23,70.31,70.2,70.3,20186.0,63.5493,63.6217,63.5222,63.6127,20186.0
2022-02-08 12:50:00,70.3,70.35,70.27,70.32,8109.0,63.6127,63.6579,63.5855,63.6308,8109.0
2022-02-08 12:55:00,70.32,70.36,70.31,70.35,9125.0,63.6308,63.667,63.6217,63.6579,9125.0
2022-02-08 13:00:00,70.34,70.44,70.34,70.43,167385.0,63.6489,63.7394,63.6489,63.7303,167385.0
2022-02-08 13:05:00,70.45,70.47,70.38,70.38,16809.0,63.7484,63.7665,63.6851,63.6851,16809.0
2022-02-08 13:10:00,70.39,70.43,70.25,70.31,88068.0,63.6941,63.7303,63.5674,63.6217,88068.0
2022-02-08 13:15:00,70.3,70.39,70.27,70.35,23854.0,63.6127,63.6941,63.5855,63.6579,23854.0
2022-02-08 13:20:00,70.34,70.42,70.3,70.32,16901.0,63.6489,63.7213,63.6127,63.6308,16901.0
2022-02-08 13:25:00,70.31,70.32,70.26,70.26,27304.0,63.6217,63.6308,63.5765,63.5765,27304.0
2022-02-08 13:30:00,70.25,70.38,70.23,70.34,24013.0,63.5674,63.6851,63.5493,63.6489,24013.0
2022-02-08 13:35:00,70.34,70.38,70.3,70.34,14915.0,63.6489,63.6851,63.6127,63.6489,14915.0
2022-02-08 13:40:00,70.35,70.4,70.33,70.4,29073.0,63.6579,63.7032,63.6398,63.7032,29073.0
2022-02-08 13:45:00,70.39,70.45,70.33,70.44,17890.0,63.6941,63.7484,63.6398,63.7394,17890.0
2022-02-08 13:50:00,70.44,70.46,70.4,70.43,20102.0,63.7394,63.7575,63.7032,63.7303,20102.0
2022-02-08 13:55:00,70.43,70.5,70.42,70.48,22802.0,63.7303,63.7937,63.7213,63.7756,22802.0
2022-02-08 14:00:00,70.48,70.54,70.47,70.53,34574.0,63.7756,63.8299,63.7665,63.8208,34574.0
2022-02-08 14:05:00,70.54,70.57,70.48,70.49,14870.0,63.8299,63.857,63.7756,63.7846,14870.0
2022-02-08 14:10:00,70.48,70.5,70.46,70.47,9073.0,63.7756,63.7937,63.7575,63.7665,9073.0
2022-02-08 14:15:00,70.48,70.49,70.36,70.37,10603.0,63.7756,63.7846,63.667,63.676,10603.0
2022-02-08 14:20:00,70.38,70.43,70.2,70.21,43739.0,63.6851,63.7303,63.5222,63.5312,43739.0
2022-02-08 14:25:00,70.21,70.22,70.12,70.17,12147.0,63.5312,63.5403,63.4498,63.495,12147.0
2022-02-08 14:30:00,70.17,70.21,70.14,70.18,9361.0,63.495,63.5312,63.4679,63.5041,9361.0
2022-02-08 14:35:00,70.18,70.22,70.06,70.06,21142.0,63.5041,63.5403,63.3955,63.3955,21142.0
2022-02-08 14:40:00,70.07,70.08,69.93,69.99,22002.0,63.4046,63.4136,63.2779,63.3322,22002.0
2022-02-08 14:45:00,70.0,70.01,69.87,69.91,17482.0,63.3412,63.3503,63.2236,63.2598,17482.0
2022-02-08 14:50:00,69.91,70.01,69.9,70.01,14308.0,63.2598,63.3503,63.2507,63.3503,14308.0
2022-02-08 14:55:00,70.01,70.06,69.96,69.99,20573.0,63.3503,63.3955,63.305,63.3322,20573.0
2022-02-08 15:00:00,70.0,70.13,69.98,70.13,23170.0,63.3412,63.4589,63.3231,63.4589,23170.0
2022-02-08 15:05:00,70.15,70.18,70.1,70.13,33397.0,63.477,63.5041,63.4317,63.4589,33397.0
2022-02-08 15:10:00,70.17,70.35,70.15,70.32,37102.0,63.495,63.6579,63.477,63.6308,37102.0
2022-02-08 15:15:00,70.32,70.41,70.32,70.36,20205.0,63.6308,63.7122,63.6308,63.667,20205.0
2022-02-08 15:20:00,70.35,70.38,70.28,70.36,24665.0,63.6579,63.6851,63.5946,63.667,24665.0
2022-02-08 15:25:00,70.35,70.37,70.29,70.34,24158.0,63.6579,63.676,63.6036,63.6489,24158.0
2022-02-08 15:30:00,70.34,70.5,70.34,70.48,39526.0,63.6489,63.7937,63.6489,63.7756,39526.0
2022-02-08 15:35:00,70.48,70.52,70.45,70.51,45273.0,63.7756,63.8118,63.7484,63.8027,45273.0
2022-02-08 15:40:00,70.52,70.55,70.46,70.47,67573.0,63.8118,63.8389,63.7575,63.7665,67573.0
2022-02-08 15:45:00,70.46,70.54,70.41,70.47,76115.0,63.7575,63.8299,63.7122,63.7665,76115.0
2022-02-08 15:50:00,70.47,70.55,70.43,70.53,101892.0,63.7665,63.8389,63.7303,63.8208,101892.0
2022-02-08 15:55:00,70.53,70.57,70.28,70.32,332473.0,63.8208,63.857,63.5946,63.6308,332473.0
2022-02-09 09:30:00,70.5,71.11,70.38,70.84,107211.0,63.7937,64.3456,63.6851,64.1013,107211.0
2022-02-09 09:35:00,70.88,71.29,70.85,71.22,67198.0,64.1375,64.5085,64.1104,64.4452,67198.0
2022-02-09 09:40:00,71.21,71.6,71.2,71.47,89717.0,64.4361,64.789,64.4271,64.6714,89717.0
2022-02-09 09:45:00,71.42,71.59,71.3,71.55,91180.0,64.6261,64.78,64.5176,64.7438,91180.0
2022-02-09 09:50:00,71.52,71.55,71.24,71.35,116466.0,64.7166,64.7438,64.4633,64.5628,116466.0
2022-02-09 09:55:00,71.4,71.41,71.22,71.27,45963.0,64.608,64.6171,64.4452,64.4904,45963.0
2022-02-09 10:00:00,71.22,71.27,71.11,71.17,31900.0,64.4452,64.4904,64.3456,64.3999,31900.0
2022-02-09 10:05:00,71.17,71.42,71.12,71.39,27132.0,64.3999,64.6261,64.3547,64.599,27132.0
2022-02-09 10:10:00,71.4,71.46,71.28,71.45,48873.0,64.608,64.6623,64.4995,64.6533,48873.0
2022-02-09 10:15:00,71.43,71.47,71.35,71.38,39090.0,64.6352,64.6714,64.5628,64.5899,39090.0
2022-02-09 10:20:00,71.37,71.39,71.19,71.19,26897.0,64.5809,64.599,64.418,64.418,26897.0
2022-02-09 10:25:00,71.2,71.29,71.18,71.21,34808.0,64.4271,64.5085,64.409,64.4361,34808.0
2022-02-09 10:30:00,71.2,71.49,71.2,71.42,23069.0,64.4271,64.6895,64.4271,64.6261,23069.0
2022-02-09 10:35:00,71.42,71.43,71.22,71.26,23128.0,64.6261,64.6352,64.4452,64.4814,23128.0
2022-02-09 10:40:00,71.27,71.37,71.13,71.13,22108.0,64.4904,64.5809,64.3637,64.3637,22108.0
2022-02-09 10:45:00,71.17,71.24,71.15,71.23,9289.0,64.3999,64.4633,64.3818,64.4542,9289.0
2022-02-09 10:50:00,71.24,71.32,71.21,71.31,24672.0,64.4633,64.5357,64.4361,64.5266,24672.0
2022-02-09 10:55:00,71.32,71.39,71.2,71.28,26422.0,64.5357,64.599,64.4271,64.4995,26422.0
2022-02-09 11:00:00,71.28,71.31,71.19,71.26,19782.0,64.4995,64.5266,64.418,64.4814,19782.0
2022-02-09 11:05:00,71.27,71.27,71.13,71.15,23018.0,64.4904,64.4904,64.3637,64.3818,23018.0
2022-02-09 11:10:00,71.16,71.17,70.98,71.05,39818.0,64.3909,64.3999,64.228,64.2913,39818.0
2022-02-09 11:15:00,71.04,71.06,70.91,70.94,29758.0,64.2823,64.3004,64.1647,64.1918,29758.0
2022-02-09 11:20:00,70.95,71.01,70.92,70.92,20293.0,64.2009,64.2551,64.1737,64.1737,20293.0
2022-02-09 11:25:00,70.92,70.98,70.87,70.87,16684.0,64.1737,64.228,64.1285,64.1285,16684.0
2022-02-09 11:30:00,70.87,70.98,70.84,70.92,18882.0,64.1285,64.228,64.1013,64.1737,18882.0
2022-02-09 11:35:00,70.9,70.92,70.81,70.89,24448.0,64.1556,64.1737,64.0742,64.1466,24448.0
2022-02-09 11:40:00,70.9,70.9,70.83,70.86,18591.0,64.1556,64.1556,64.0923,64.1194,18591.0
2022-02-09 11:45:00,70.87,70.87,70.78,70.8,9562.0,64.1285,64.1285,64.047,64.0651,9562.0
2022-02-09 11:50:00,70.8,70.86,70.71,70.71,15108.0,64.0651,64.1194,63.9837,63.9837,15108.0
2022-02-09 11:55:00,70.71,70.78,70.68,70.72,21701.0,63.9837,64.047,63.9565,63.9927,21701.0
2022-02-09 12:00:00,70.68,70.75,70.62,70.62,12918.0,63.9565,64.0199,63.9022,63.9022,12918.0
2022-02-09 12:05:00,70.62,70.64,70.57,70.61,13589.0,63.9022,63.9203,63.857,63.8932,13589.0
2022-02-09 12:10:00,70.61,70.64,70.54,70.64,7243.0,63.8932,63.9203,63.8299,63.9203,7243.0
2022-02-09 12:15:00,70.65,70.74,70.62,70.72,10698.0,63.9294,64.0108,63.9022,63.9927,10698.0
2022-02-09 12:20:00,70.71,70.79,70.69,70.71,19591.0,63.9837,64.0561,63.9656,63.9837,19591.0
2022-02-09 12:25:00,70.7,70.78,70.69,70.69,20001.0,63.9746,64.047,63.9656,63.9656,20001.0
2022-02-09 12:30:00,70.69,70.73,70.63,70.66,8894.0,63.9656,64.0018,63.9113,63.9384,8894.0
2022-02-09 12:35:00,70.68,70.74,70.65,70.74,13029.0,63.9565,64.0108,63.9294,64.0108,13029.0
2022-02-09 12:40:00,70.74,70.78,70.69,70.7,23370.0,64.0108,64.047,63.9656,63.9746,23370.0
2022-02-09 12:45:00,70.7,70.7,70.64,70.64,13864.0,63.9746,63.9746,63.9203,63.9203,13864.0
2022-02-09 12:50:00,70.64,70.66,70.6,70.6,13291.0,63.9203,63.9384,63.8841,63.8841,13291.0
2022-02-09 12:55:00,70.6,70.68,70.6,70.67,8231.0,63.8841,63.9565,63.8841,63.9475,8231.0
2022-02-09 13:00:00,70.67,70.7,70.55,70.57,23912.0,63.9475,63.9746,63.8389,63.857,23912.0
2022-02-09 13:05:00,70.57,70.57,70.39,70.4,21950.0,63.857,63.857,63.6941,63.7032,21950.0
2022-02-09 13:10:00,70.4,70.46,70.39,70.44,40968.0,63.7032,63.7575,63.6941,63.7394,40968.0
2022-02-09 13:15:00,70.45,70.52,70.4,70.51,25457.0,63.7484,63.8118,63.7032,63.8027,25457.0
2022-02-09 13:20:00,70.5,70.59,70.49,70.57,13043.0,63.7937,63.8751,63.7846,63.857,13043.0
2022-02-09 13:25:00,70.58,70.68,70.57,70.66,15730.0,63.866,63.9565,63.857,63.9384,15730.0
2022-02-09 13:30:00,70.66,70.72,70.65,70.7,9078.0,63.9384,63.9927,63.9294,63.9746,9078.0
2022-02-09 13:35:00,70.7,70.78,70.7,70.77,16543.0,63.9746,64.047,63.9746,64.038,16543.0
2022-02-09 13:40:00,70.76,70.91,70.74,70.88,23183.0,64.0289,64.1647,64.0108,64.1375,23183.0
2022-02-09 13:45:00,70.87,70.91,70.86,70.9,17715.0,64.1285,64.1647,64.1194,64.1556,17715.0
2022-02-09 13:50:00,70.9,70.97,70.88,70.93,28093.0,64.1556,64.2189,64.1375,64.1828,28093.0
2022-02-09 13:55:00,70.94,70.96,70.86,70.86,13814.0,64.1918,64.2099,64.1194,64.1194,13814.0
2022-02-09 14:00:00,70.87,70.92,70.86,70.88,10880.0,64.1285,64.1737,64.1194,64.1375,10880.0
2022-02-09 14:05:00,70.89,70.92,70.86,70.92,10969.0,64.1466,64.1737,64.1194,64.1737,10969.0
2022-02-09 14:10:00,70.94,70.97,70.93,70.97,13817.0,64.1918,64.2189,64.1828,64.2189,13817.0
2022-02-09 14:15:00,70.96,71.06,70.96,71.05,23465.0,64.2099,64.3004,64.2099,64.2913,23465.0
2022-02-09 14:20:00,71.05,71.05,70.97,70.97,19030.0,64.2913,64.2913,64.2189,64.2189,19030.0
2022-02-09 14:25:00,70.97,71.02,70.97,71.0,10991.0,64.2189,64.2642,64.2189,64.2461,10991.0
2022-02-09 14:30:00,71.0,71.01,70.9,70.91,16170.0,64.2461,64.2551,64.1556,64.1647,16170.0
2022-02-09 14:35:00,70.9,70.93,70.84,70.85,16922.0,64.1556,64.1828,64.1013,64.1104,16922.0
2022-02-09 14:40:00,70.86,70.86,70.69,70.74,40006.0,64.1194,64.1194,63.9656,64.0108,40006.0
2022-02-09 14:45:00,70.75,70.76,70.69,70.72,32801.0,64.0199,64.0289,63.9656,63.9927,32801.0
2022-02-09 14:50:00,70.73,70.75,70.62,70.64,34487.0,64.0018,64.0199,63.9022,63.9203,34487.0
2022-02-09 14:55:00,70.65,70.7,70.61,70.63,19627.0,63.9294,63.9746,63.8932,63.9113,19627.0
2022-02-09 15:00:00,70.63,70.68,70.57,70.6,20329.0,63.9113,63.9565,63.857,63.8841,20329.0
2022-02-09 15:05:00,70.6,70.6,70.52,70.53,23426.0,63.8841,63.8841,63.8118,63.8208,23426.0
2022-02-09 15:10:00,70.53,70.61,70.53,70.61,23679.0,63.8208,63.8932,63.8208,63.8932,23679.0
2022-02-09 15:15:00,70.61,70.63,70.56,70.63,22951.0,63.8932,63.9113,63.8479,63.9113,22951.0
2022-02-09 15:20:00,70.63,70.64,70.59,70.63,14227.0,63.9113,63.9203,63.8751,63.9113,14227.0
2022-02-09 15:25:00,70.62,70.72,70.6,70.72,19413.0,63.9022,63.9927,63.8841,63.9927,19413.0
2022-02-09 15:30:00,70.73,70.74,70.63,70.7,42319.0,64.0018,64.0108,63.9113,63.9746,42319.0
2022-02-09 15:35:00,70.7,70.78,70.67,70.72,24013.0,63.9746,64.047,63.9475,63.9927,24013.0
2022-02-09 15:40:00,70.72,70.74,70.54,70.61,32177.0,63.9927,64.0108,63.8299,63.8932,32177.0
2022-02-09 15:45:00,70.6,70.63,70.55,70.61,44938.0,63.8841,63.9113,63.8389,63.8932,44938.0
2022-02-09 15:50:00,70.62,70.71,70.47,70.47,81808.0,63.9022,63.9837,63.7665,63.7665,81808.0
2022-02-09 15:55:00,70.46,70.46,70.31,70.43,319713.0,63.7575,63.7575,63.6217,63.7303,319713.0
2022-02-10 09:30:00,70.11,70.84,70.08,70.84,71682.0,63.4408,64.1013,63.4136,64.1013,71682.0
2022-02-10 09:35:00,70.85,71.18,70.69,71.18,47025.0,64.1104,64.409,63.9656,64.409,47025.0
2022-02-10 09:40:00,71.18,71.5,71.12,71.45,61586.0,64.409,64.6985,64.3547,64.6533,61586.0
2022-02-10 09:45:00,71.43,71.53,71.35,71.39,114643.0,64.6352,64.7257,64.5628,64.599,114643.0
2022-02-10 09:50:00,71.39,71.4,71.12,71.14,28485.0,64.599,64.608,64.3547,64.3728,28485.0
2022-02-10 09:55:00,71.12,71.42,71.1,71.36,21924.0,64.3547,64.6261,64.3366,64.5718,21924.0
2022-02-10 10:00:00,71.35,71.53,71.32,71.44,33834.0,64.5628,64.7257,64.5357,64.6442,33834.0
2022-02-10 10:05:00,71.43,71.67,71.43,71.55,35608.0,64.6352,64.8524,64.6352,64.7438,35608.0
2022-02-10 10:10:00,71.55,71.7,71.46,71.65,35689.0,64.7438,64.8795,64.6623,64.8343,35689.0
2022-02-10 10:15:00,71.66,71.73,71.57,71.59,31312.0,64.8433,64.9067,64.7619,64.78,31312.0
2022-02-10 10:20:00,71.59,71.71,71.53,71.67,26614.0,64.78,64.8886,64.7257,64.8524,26614.0
2022-02-10 10:25:00,71.65,71.68,71.43,71.46,40631.0,64.8343,64.8614,64.6352,64.6623,40631.0
2022-02-10 10:30:00,71.48,71.48,71.26,71.35,38519.0,64.6804,64.6804,64.4814,64.5628,38519.0
2022-02-10 10:35:00,71.37,71.78,71.34,71.77,38161.0,64.5809,64.9519,64.5538,64.9428,38161.0
2022-02-10 10:40:00,71.75,71.75,71.6,71.71,42774.0,64.9248,64.9248,64.789,64.8886,42774.0
2022-02-10 10:45:00,71.72,71.73,71.51,71.61,28965.0,64.8976,64.9067,64.7076,64.7981,28965.0
2022-02-10 10:50:00,71.6,71.6,71.36,71.39,40259.0,64.789,64.789,64.5718,64.599,40259.0
2022-02-10 10:55:00,71.38,71.38,71.24,71.31,28151.0,64.5899,64.5899,64.4633,64.5266,28151.0
2022-02-10 11:00:00,71.33,71.35,71.19,71.29,28766.0,64.5447,64.5628,64.418,64.5085,28766.0
2022-02-10 11:05:00,71.29,71.61,71.28,71.61,27684.0,64.5085,64.7981,64.4995,64.7981,27684.0
2022-02-10 11:10:00,71.62,71.64,71.43,71.43,25284.0,64.8071,64.8252,64.6352,64.6352,25284.0
2022-02-10 11:15:00,71.47,71.51,71.38,71.42,37510.0,64.6714,64.7076,64.5899,64.6261,37510.0
2022-02-10 11:20:00,71.42,71.61,71.37,71.59,20785.0,64.6261,64.7981,64.5809,64.78,20785.0
2022-02-10 11:25:00,71.56,71.67,71.51,71.66,16991.0,64.7528,64.8524,64.7076,64.8433,16991.0
2022-02-10 11:30:00,71.63,71.71,71.6,71.63,14438.0,64.8162,64.8886,64.789,64.8162,14438.0
2022-02-10 11:35:00,71.63,71.75,71.63,71.72,12519.0,64.8162,64.9248,64.8162,64.8976,12519.0
2022-02-10 11:40:00,71.76,71.84,71.72,71.8,27464.0,64.9338,65.0062,64.8976,64.97,27464.0
2022-02-10 11:45:00,71.78,71.84,71.73,71.8,13929.0,64.9519,65.0062,64.9067,64.97,13929.0
2022-02-10 11:50:00,71.83,71.83,71.73,71.73,9958.0,64.9971,64.9971,64.9067,64.9067,9958.0
2022-02-10 11:55:00,71.76,71.77,71.68,71.72,11977.0,64.9338,64.9428,64.8614,64.8976,11977.0
2022-02-10 12:00:00,71.73,71.79,71.62,71.64,41404.0,64.9067,64.9609,64.8071,64.8252,41404.0
2022-02-10 12:05:00,71.63,71.83,71.63,71.82,17681.0,64.8162,64.9971,64.8162,64.9881,17681.0
2022-02-10 12:10:00,71.82,71.85,71.72,71.74,34271.0,64.9881,65.0152,64.8976,64.9157,34271.0
2022-02-10 12:15:00,71.73,71.74,71.66,71.66,15679.0,64.9067,64.9157,64.8433,64.8433,15679.0
2022-02-10 12:20:00,71.65,71.69,71.64,71.67,12518.0,64.8343,64.8705,64.8252,64.8524,12518.0
2022-02-10 12:25:00,71.67,71.83,71.64,71.82,24713.0,64.8524,64.9971,64.8252,64.9881,24713.0
2022-02-10 12:30:00,71.81,71.85,71.68,71.71,39698.0,64.979,65.0152,64.8614,64.8886,39698.0
2022-02-10 12:35:00,71.73,71.77,71.71,71.73,10607.0,64.9067,64.9428,64.8886,64.9067,10607.0
2022-02-10 12:40:00,71.75,71.77,71.72,71.73,23349.0,64.9248,64.9428,64.8976,64.9067,23349.0
2022-02-10 12:45:00,71.73,71.74,71.4,71.55,36216.0,64.9067,64.9157,64.608,64.7438,36216.0
2022-02-10 12:50:00,71.55,71.62,71.37,71.46,33173.0,64.7438,64.8071,64.5809,64.6623,33173.0
2022-02-10 12:55:00,71.44,71.49,71.36,71.41,18741.0,64.6442,64.6895,64.5718,64.6171,18741.0
2022-02-10 13:00:00,71.43,71.44,71.3,71.3,7186.0,64.6352,64.6442,64.5176,64.5176,7186.0
2022-02-10 13:05:00,71.28,71.38,71.28,71.37,12851.0,64.4995,64.5899,64.4995,64.5809,12851.0
2022-02-10 13:10:00,71.38,71.41,71.31,71.33,14497.0,64.5899,64.6171,64.5266,64.5447,14497.0
2022-02-10 13:15:00,71.32,71.32,70.98,70.98,19787.0,64.5357,64.5357,64.228,64.228,19787.0
2022-02-10 13:20:00,71.02,71.09,71.01,71.08,17819.0,64.2642,64.3275,64.2551,64.3185,17819.0
2022-02-10 13:25:00,71.11,71.12,70.99,71.02,11682.0,64.3456,64.3547,64.237,64.2642,11682.0
2022-02-10 13:30:00,70.99,71.04,70.85,70.89,14393.0,64.237,64.2823,64.1104,64.1466,14393.0
2022-02-10 13:35:00,70.87,70.87,70.66,70.75,21016.0,64.1285,64.1285,63.9384,64.0199,21016.0
2022-02-10 13:40:00,70.81,70.89,70.78,70.85,7807.0,64.0742,64.1466,64.047,64.1104,7807.0
2022-02-10 13:45:00,70.85,70.9,70.78,70.82,10561.0,64.1104,64.1556,64.047,64.0832,10561.0
2022-02-10 13:50:00,70.85,70.86,70.75,70.78,9427.0,64.1104,64.1194,64.0199,64.047,9427.0
2022-02-10 13:55:00,70.78,70.87,70.74,70.86,10454.0,64.047,64.1285,64.0108,64.1194,10454.0
2022-02-10 14:00:00,70.86,70.87,70.7,70.7,13394.0,64.1194,64.1285,63.9746,63.9746,13394.0
2022-02-10 14:05:00,70.61,70.73,70.6,70.7,8790.0,63.8932,64.0018,63.8841,63.9746,8790.0
2022-02-10 14:10:00,70.7,70.72,70.63,70.64,12752.0,63.9746,63.9927,63.9113,63.9203,12752.0
2022-02-10 14:15:00,70.63,70.63,70.41,70.42,11636.0,63.9113,63.9113,63.7122,63.7213,11636.0
2022-02-10 14:20:00,70.42,70.64,70.42,70.64,18697.0,63.7213,63.9203,63.7213,63.9203,18697.0
2022-02-10 14:25:00,70.68,70.82,70.67,70.77,10884.0,63.9565,64.0832,63.9475,64.038,10884.0
2022-02-10 14:30:00,70.79,70.82,70.7,70.74,9951.0,64.0561,64.0832,63.9746,64.0108,9951.0
2022-02-10 14:35:00,70.77,70.85,70.74,70.78,11623.0,64.038,64.1104,64.0108,64.047,11623.0
2022-02-10 14:40:00,70.78,70.87,70.68,70.7,37987.0,64.047,64.1285,63.9565,63.9746,37987.0
2022-02-10 14:45:00,70.71,70.85,70.68,70.7,20876.0,63.9837,64.1104,63.9565,63.9746,20876.0
2022-02-10 14:50:00,70.72,70.73,70.53,70.59,11360.0,63.9927,64.0018,63.8208,63.8751,11360.0
2022-02-10 14:55:00,70.57,70.68,70.57,70.62,13034.0,63.857,63.9565,63.857,63.9022,13034.0
2022-02-10 15:00:00,70.63,70.71,70.58,70.64,20103.0,63.9113,63.9837,63.866,63.9203,20103.0
2022-02-10 15:05:00,70.66,70.81,70.65,70.81,17279.0,63.9384,64.0742,63.9294,64.0742,17279.0
2022-02-10 15:10:00,70.82,70.88,70.79,70.83,27594.0,64.0832,64.1375,64.0561,64.0923,27594.0
2022-02-10 15:15:00,70.82,70.88,70.63,70.66,19840.0,64.0832,64.1375,63.9113,63.9384,19840.0
2022-02-10 15:20:00,70.66,70.7,70.54,70.67,16462.0,63.9384,63.9746,63.8299,63.9475,16462.0
2022-02-10 15:25:00,70.67,70.78,70.65,70.65,25470.0,63.9475,64.047,63.9294,63.9294,25470.0
2022-02-10 15:30:00,70.64,70.65,70.52,70.53,28321.0,63.9203,63.9294,63.8118,63.8208,28321.0
2022-02-10 15:35:00,70.54,70.62,70.49,70.56,63601.0,63.8299,63.9022,63.7846,63.8479,63601.0
2022-02-10 15:40:00,70.56,70.63,70.36,70.43,34394.0,63.8479,63.9113,63.667,63.7303,34394.0
2022-02-10 15:45:00,70.42,70.42,70.17,70.3,113988.0,63.7213,63.7213,63.495,63.6127,113988.0
2022-02-10 15:50:00,70.31,70.48,70.17,70.4,88035.0,63.6217,63.7756,63.495,63.7032,88035.0
2022-02-10 15:55:00,70.4,70.62,70.4,70.5,208165.0,63.7032,63.9022,63.7032,63.7937,208165.0
2022-02-11 09:30:00,70.31,70.83,70.26,70.68,122912.0,63.6217,64.0923,63.5765,63.9565,122912.0
2022-02-11 09:35:00,70.68,71.15,70.66,71.1,50434.0,63.9565,64.3818,63.9384,64.3366,50434.0
2022-02-11 09:40:00,71.12,71.4,71.08,71.39,72031.0,64.3547,64.608,64.3185,64.599,72031.0
2022-02-11 09:45:00,71.42,71.57,71.4,71.52,40299.0,64.6261,64.7619,64.608,64.7166,40299.0
2022-02-11 09:50:00,71.53,71.65,71.43,71.46,47349.0,64.7257,64.8343,64.6352,64.6623,47349.0
2022-02-11 09:55:00,71.45,71.45,71.21,71.38,32590.0,64.6533,64.6533,64.4361,64.5899,32590.0
2022-02-11 10:00:00,71.38,71.69,71.34,71.69,69133.0,64.5899,64.8705,64.5538,64.8705,69133.0
2022-02-11 10:05:00,71.7,71.77,71.65,71.67,43364.0,64.8795,64.9428,64.8343,64.8524,43364.0
2022-02-11 10:10:00,71.66,71.68,71.49,71.62,32580.0,64.8433,64.8614,64.6895,64.8071,32580.0
2022-02-11 10:15:00,71.63,71.91,71.62,71.85,42753.0,64.8162,65.0695,64.8071,65.0152,42753.0
2022-02-11 10:20:00,71.86,72.04,71.86,72.01,78560.0,65.0243,65.1872,65.0243,65.16,78560.0
2022-02-11 10:25:00,71.98,72.08,71.85,71.95,103769.0,65.1329,65.2234,65.0152,65.1057,103769.0
2022-02-11 10:30:00,71.99,72.16,71.98,72.0,40505.0,65.1419,65.2957,65.1329,65.151,40505.0
2022-02-11 10:35:00,72.01,72.2,71.97,72.19,35526.0,65.16,65.3319,65.1238,65.3229,35526.0
2022-02-11 10:40:00,72.2,72.22,72.07,72.12,99666.0,65.3319,65.35,65.2143,65.2596,99666.0
2022-02-11 10:45:00,72.13,72.28,72.07,72.07,82274.0,65.2686,65.4043,65.2143,65.2143,82274.0
2022-02-11 10:50:00,72.1,72.14,71.99,72.09,18986.0,65.2415,65.2777,65.1419,65.2324,18986.0
2022-02-11 10:55:00,72.09,72.19,72.04,72.09,78967.0,65.2324,65.3229,65.1872,65.2324,78967.0
2022-02-11 11:00:00,72.08,72.36,72.06,72.35,46955.0,65.2234,65.4767,65.2053,65.4677,46955.0
2022-02-11 11:05:00,72.34,72.38,72.23,72.26,22548.0,65.4586,65.4948,65.3591,65.3862,22548.0
2022-02-11 11:10:00,72.28,72.37,72.23,72.35,40408.0,65.4043,65.4858,65.3591,65.4677,40408.0
2022-02-11 11:15:00,72.35,72.39,72.24,72.31,56676.0,65.4677,65.5039,65.3681,65.4315,56676.0
2022-02-11 11:20:00,72.34,72.5,72.32,72.5,18084.0,65.4586,65.6034,65.4405,65.6034,18084.0
2022-02-11 11:25:00,72.48,72.5,72.29,72.31,27691.0,65.5853,65.6034,65.4134,65.4315,27691.0
2022-02-11 11:30:00,72.32,72.41,72.23,72.26,28223.0,65.4405,65.522,65.3591,65.3862,28223.0
2022-02-11 11:35:00,72.27,72.28,72.09,72.16,63313.0,65.3953,65.4043,65.2324,65.2957,63313.0
2022-02-11 11:40:00,72.18,72.26,72.17,72.2,48525.0,65.3138,65.3862,65.3048,65.3319,48525.0
2022-02-11 11:45:00,72.21,72.28,72.16,72.17,36505.0,65.341,65.4043,65.2957,65.3048,36505.0
2022-02-11 11:50:00,72.18,72.2,72.08,72.08,31273.0,65.3138,65.3319,65.2234,65.2234,31273.0
2022-02-11 11:55:00,72.09,72.33,72.08,72.26,69941.0,65.2324,65.4496,65.2234,65.3862,69941.0
2022-02-11 12:00:00,72.24,72.34,72.19,72.3,16949.0,65.3681,65.4586,65.3229,65.4224,16949.0
2022-02-11 12:05:00,72.29,72.34,72.27,72.33,25488.0,65.4134,65.4586,65.3953,65.4496,25488.0
2022-02-11 12:10:00,72.32,72.44,72.29,72.41,17749.0,65.4405,65.5491,65.4134,65.522,17749.0
2022-02-11 12:15:00,72.41,72.43,72.33,72.41,37283.0,65.522,65.5401,65.4496,65.522,37283.0
2022-02-11 12:20:00,72.43,72.53,72.37,72.52,29811.0,65.5401,65.6306,65.4858,65.6215,29811.0
2022-02-11 12:25:00,72.52,72.55,72.49,72.49,23727.0,65.6215,65.6486,65.5944,65.5944,23727.0
2022-02-11 12:30:00,72.49,72.55,72.46,72.47,27026.0,65.5944,65.6486,65.5672,65.5763,27026.0
2022-02-11 12:35:00,72.47,72.54,72.45,72.53,38332.0,65.5763,65.6396,65.5582,65.6306,38332.0
2022-02-11 12:40:00,72.54,72.55,72.45,72.48,20985.0,65.6396,65.6486,65.5582,65.5853,20985.0
2022-02-11 12:45:00,72.48,72.48,72.27,72.31,26077.0,65.5853,65.5853,65.3953,65.4315,26077.0
2022-02-11 12:50:00,72.34,72.34,72.21,72.21,24836.0,65.4586,65.4586,65.341,65.341,24836.0
2022-02-11 12:55:00,72.21,72.25,72.12,72.23,31142.0,65.341,65.3772,65.2596,65.3591,31142.0
2022-02-11 13:00:00,72.24,72.32,72.23,72.32,45103.0,65.3681,65.4405,65.3591,65.4405,45103.0
2022-02-11 13:05:00,72.33,72.47,72.3,72.45,31065.0,65.4496,65.5763,65.4224,65.5582,31065.0
2022-02-11 13:10:00,72.45,72.45,72.31,72.32,30754.0,65.5582,65.5582,65.4315,65.4405,30754.0
2022-02-11 13:15:00,72.33,72.35,72.24,72.34,27917.0,65.4496,65.4677,65.3681,65.4586,27917.0
2022-02-11 13:20:00,72.33,72.4,72.28,72.37,15112.0,65.4496,65.5129,65.4043,65.4858,15112.0
2022-02-11 13:25:00,72.38,72.38,72.21,72.21,25498.0,65.4948,65.4948,65.341,65.341,25498.0
2022-02-11 13:30:00,72.21,72.21,72.05,72.08,33749.0,65.341,65.341,65.1962,65.2234,33749.0
2022-02-11 13:35:00,72.06,72.07,71.53,71.55,41547.0,65.2053,65.2143,64.7257,64.7438,41547.0
2022-02-11 13:40:00,71.56,71.69,71.35,71.35,39638.0,64.7528,64.8705,64.5628,64.5628,39638.0
2022-02-11 13:45:00,71.35,71.4,71.14,71.38,24756.0,64.5628,64.608,64.3728,64.5899,24756.0
2022-02-11 13:50:00,71.39,71.48,71.27,71.47,22259.0,64.599,64.6804,64.4904,64.6714,22259.0
2022-02-11 13:55:00,71.45,71.46,71.18,71.26,23475.0,64.6533,64.6623,64.409,64.4814,23475.0
2022-02-11 14:00:00,71.25,71.34,71.0,71.18,54042.0,64.4723,64.5538,64.2461,64.409,54042.0
2022-02-11 14:05:00,71.16,71.35,70.94,71.26,21602.0,64.3909,64.5628,64.1918,64.4814,21602.0
2022-02-11 14:10:00,71.29,71.51,71.28,71.47,28009.0,64.5085,64.7076,64.4995,64.6714,28009.0
2022-02-11 14:15:00,71.47,71.67,71.47,71.61,28148.0,64.6714,64.8524,64.6714,64.7981,28148.0
2022-02-11 14:20:00,71.6,71.68,71.58,71.59,37990.0,64.789,64.8614,64.7709,64.78,37990.0
2022-02-11 14:25:00,71.57,71.57,71.17,71.17,28007.0,64.7619,64.7619,64.3999,64.3999,28007.0
2022-02-11 14:30:00,71.19,71.53,71.17,71.52,27379.0,64.418,64.7257,64.3999,64.7166,27379.0
2022-02-11 14:35:00,71.5,71.53,71.38,71.46,15121.0,64.6985,64.7257,64.5899,64.6623,15121.0
2022-02-11 14:40:00,71.42,71.44,71.12,71.14,31612.0,64.6261,64.6442,64.3547,64.3728,31612.0
2022-02-11 14:45:00,71.15,71.16,70.9,70.96,42455.0,64.3818,64.3909,64.1556,64.2099,42455.0
2022-02-11 14:50:00,70.95,70.95,70.71,70.86,73443.0,64.2009,64.2009,63.9837,64.1194,73443.0
2022-02-11 14:55:00,70.87,71.02,70.85,70.97,31789.0,64.1285,64.2642,64.1104,64.2189,31789.0
2022-02-11 15:00:00,70.99,71.18,70.94,71.1,46338.0,64.237,64.409,64.1918,64.3366,46338.0
2022-02-11 15:05:00,71.09,71.18,70.81,70.83,41600.0,64.3275,64.409,64.0742,64.0923,41600.0
2022-02-11 15:10:00,70.84,70.87,70.71,70.78,23675.0,64.1013,64.1285,63.9837,64.047,23675.0
2022-02-11 15:15:00,70.79,70.97,70.68,70.7,77748.0,64.0561,64.2189,63.9565,63.9746,77748.0
2022-02-11 15:20:00,70.71,70.8,70.62,70.7,44549.0,63.9837,64.0651,63.9022,63.9746,44549.0
2022-02-11 15:25:00,70.72,70.91,70.71,70.89,38754.0,63.9927,64.1647,63.9837,64.1466,38754.0
2022-02-11 15:30:00,70.88,70.94,70.62,70.87,53233.0,64.1375,64.1918,63.9022,64.1285,53233.0
2022-02-11 15:35:00,70.86,70.92,70.78,70.82,39153.0,64.1194,64.1737,64.047,64.0832,39153.0
2022-02-11 15:40:00,70.81,70.83,70.51,70.76,53080.0,64.0742,64.0923,63.8027,64.0289,53080.0
2022-02-11 15:45:00,70.74,71.09,70.7,71.06,60562.0,64.0108,64.3275,63.9746,64.3004,60562.0
2022-02-11 15:50:00,71.1,71.29,70.88,70.95,82535.0,64.3366,64.5085,64.1375,64.2009,82535.0
2022-02-11 15:55:00,70.96,71.18,70.9,71.01,300606.0,64.2099,64.409,64.1556,64.2551,300606.0
2022-02-14 09:30:00,71.39,71.47,70.89,70.97,92563.0,64.599,64.6714,64.1466,64.2189,92563.0
2022-02-14 09:35:00,70.95,71.01,70.67,70.75,39778.0,64.2009,64.2551,63.9475,64.0199,39778.0
2022-02-14 09:40:00,70.72,71.11,70.71,70.91,39173.0,63.9927,64.3456,63.9837,64.1647,39173.0
2022-02-14 09:45:00,70.88,70.91,70.42,70.67,46294.0,64.1375,64.1647,63.7213,63.9475,46294.0
2022-02-14 09:50:00,70.67,70.9,70.55,70.84,37802.0,63.9475,64.1556,63.8389,64.1013,37802.0
2022-02-14 09:55:00,70.86,70.89,70.32,70.37,165404.0,64.1194,64.1466,63.6308,63.676,165404.0
2022-02-14 10:00:00,70.37,70.37,69.9,70.01,95720.0,63.676,63.676,63.2507,63.3503,95720.0
2022-02-14 10:05:00,70.04,70.17,69.92,70.15,46897.0,63.3774,63.495,63.2688,63.477,46897.0
2022-02-14 10:10:00,70.11,70.44,70.11,70.13,35222.0,63.4408,63.7394,63.4408,63.4589,35222.0
2022-02-14 10:15:00,70.13,70.21,69.8,70.06,67601.0,63.4589,63.5312,63.1602,63.3955,67601.0
2022-02-14 10:20:00,70.06,70.27,70.01,70.27,44053.0,63.3955,63.5855,63.3503,63.5855,44053.0
2022-02-14 10:25:00,70.27,70.3,70.02,70.09,39700.0,63.5855,63.6127,63.3593,63.4227,39700.0
2022-02-14 10:30:00,70.08,70.12,69.87,69.97,55151.0,63.4136,63.4498,63.2236,63.3141,55151.0
2022-02-14 10:35:00,69.96,70.01,69.85,70.01,81830.0,63.305,63.3503,63.2055,63.3503,81830.0
2022-02-14 10:40:00,70.01,70.13,70.0,70.12,51333.0,63.3503,63.4589,63.3412,63.4498,51333.0
2022-02-14 10:45:00,70.12,70.16,70.02,70.06,105954.0,63.4498,63.486,63.3593,63.3955,105954.0
2022-02-14 10:50:00,70.09,70.14,69.97,70.07,80824.0,63.4227,63.4679,63.3141,63.4046,80824.0
2022-02-14 10:55:00,70.07,70.2,69.95,69.98,53312.0,63.4046,63.5222,63.296,63.3231,53312.0
2022-02-14 11:00:00,69.98,70.09,69.94,70.04,78520.0,63.3231,63.4227,63.2869,63.3774,78520.0
2022-02-14 11:05:00,70.03,70.03,69.72,69.87,126491.0,63.3684,63.3684,63.0879,63.2236,126491.0
2022-02-14 11:10:00,69.86,69.91,69.7,69.7,62669.0,63.2145,63.2598,63.0698,63.0698,62669.0
2022-02-14 11:15:00,69.71,69.97,69.65,69.94,45063.0,63.0788,63.3141,63.0245,63.2869,45063.0
2022-02-14 11:20:00,69.97,70.06,69.89,70.03,37968.0,63.3141,63.3955,63.2417,63.3684,37968.0
2022-02-14 11:25:00,70.04,70.07,69.91,70.04,27270.0,63.3774,63.4046,63.2598,63.3774,27270.0
2022-02-14 11:30:00,70.04,70.09,69.83,69.96,46815.0,63.3774,63.4227,63.1874,63.305,46815.0
2022-02-14 11:35:00,69.99,70.09,69.91,69.96,21834.0,63.3322,63.4227,63.2598,63.305,21834.0
2022-02-14 11:40:00,69.96,70.06,69.94,70.04,16094.0,63.305,63.3955,63.2869,63.3774,16094.0
2022-02-14 11:45:00,70.04,70.1,70.02,70.09,25513.0,63.3774,63.4317,63.3593,63.4227,25513.0
2022-02-14 11:50:00,70.11,70.12,69.95,70.0,22009.0,63.4408,63.4498,63.296,63.3412,22009.0
2022-02-14 11:55:00,70.01,70.09,69.93,70.09,20968.0,63.3503,63.4227,63.2779,63.4227,20968.0
2022-02-14 12:00:00,70.07,70.08,69.95,70.0,18855.0,63.4046,63.4136,63.296,63.3412,18855.0
2022-02-14 12:05:00,69.98,70.02,69.92,69.98,14107.0,63.3231,63.3593,63.2688,63.3231,14107.0
2022-02-14 12:10:00,69.98,69.99,69.91,69.99,19492.0,63.3231,63.3322,63.2598,63.3322,19492.0
2022-02-14 12:15:00,69.99,70.04,69.96,70.0,16637.0,63.3322,63.3774,63.305,63.3412,16637.0
2022-02-14 12:20:00,70.01,70.11,69.98,70.1,11853.0,63.3503,63.4408,63.3231,63.4317,11853.0
2022-02-14 12:25:00,70.1,70.23,70.1,70.23,11906.0,63.4317,63.5493,63.4317,63.5493,11906.0
2022-02-14 12:30:00,70.22,70.28,70.18,70.21,14896.0,63.5403,63.5946,63.5041,63.5312,14896.0
2022-02-14 12:35:00,70.22,70.27,70.13,70.26,15978.0,63.5403,63.5855,63.4589,63.5765,15978.0
2022-02-14 12:40:00,70.27,70.44,70.27,70.42,17129.0,63.5855,63.7394,63.5855,63.7213,17129.0
2022-02-14 12:45:00,70.41,70.44,70.25,70.44,19290.0,63.7122,63.7394,63.5674,63.7394,19290.0
2022-02-14 12:50:00,70.45,70.48,70.4,70.43,19484.0,63.7484,63.7756,63.7032,63.7303,19484.0
2022-02-14 12:55:00,70.42,70.46,70.38,70.41,14904.0,63.7213,63.7575,63.6851,63.7122,14904.0
2022-02-14 13:00:00,70.42,70.48,70.4,70.48,12970.0,63.7213,63.7756,63.7032,63.7756,12970.0
2022-02-14 13:05:00,70.49,70.55,70.46,70.51,17709.0,63.7846,63.8389,63.7575,63.8027,17709.0
2022-02-14 13:10:00,70.52,70.53,70.41,70.45,14092.0,63.8118,63.8208,63.7122,63.7484,14092.0
2022-02-14 13:15:00,70.46,70.47,70.37,70.41,30113.0,63.7575,63.7665,63.676,63.7122,30113.0
2022-02-14 13:20:00,70.43,70.43,70.31,70.34,14506.0,63.7303,63.7303,63.6217,63.6489,14506.0
2022-02-14 13:25:00,70.33,70.44,70.33,70.44,14070.0,63.6398,63.7394,63.6398,63.7394,14070.0
2022-02-14 13:30:00,70.43,70.44,70.21,70.3,231948.0,63.7303,63.7394,63.5312,63.6127,231948.0
2022-02-14 13:35:00,70.3,70.34,70.26,70.28,16927.0,63.6127,63.6489,63.5765,63.5946,16927.0
2022-02-14 13:40:00,70.29,70.29,70.19,70.25,13860.0,63.6036,63.6036,63.5131,63.5674,13860.0
2022-02-14 13:45:00,70.25,70.31,70.14,70.17,14582.0,63.5674,63.6217,63.4679,63.495,14582.0
2022-02-14 13:50:00,70.15,70.15,69.78,69.81,40420.0,63.477,63.477,63.1421,63.1693,40420.0
2022-02-14 13:55:00,69.79,69.93,69.74,69.8,31226.0,63.1512,63.2779,63.106,63.1602,31226.0
2022-02-14 14:00:00,69.78,69.88,69.73,69.76,132237.0,63.1421,63.2326,63.0969,63.124,132237.0
2022-02-14 14:05:00,69.75,69.78,69.58,69.71,38687.0,63.115,63.1421,62.9612,63.0788,38687.0
2022-02-14 14:10:00,69.7,69.83,69.65,69.75,17409.0,63.0698,63.1874,63.0245,63.115,17409.0
2022-02-14 14:15:00,69.73,69.76,69.56,69.57,37812.0,63.0969,63.124,62.9431,62.9521,37812.0
2022-02-14 14:20:00,69.58,69.73,69.58,69.67,18508.0,62.9612,63.0969,62.9612,63.0426,18508.0
2022-02-14 14:25:00,69.66,70.1,69.6,69.84,35718.0,63.0336,63.4317,62.9793,63.1964,35718.0
2022-02-14 14:30:00,69.81,70.03,69.73,70.03,20549.0,63.1693,63.3684,63.0969,63.3684,20549.0
2022-02-14 14:35:00,70.03,70.08,69.93,70.0,17772.0,63.3684,63.4136,63.2779,63.3412,17772.0
2022-02-14 14:40:00,69.99,70.12,69.96,70.02,17785.0,63.3322,63.4498,63.305,63.3593,17785.0
2022-02-14 14:45:00,69.99,70.05,69.9,69.94,25392.0,63.3322,63.3865,63.2507,63.2869,25392.0
2022-02-14 14:50:00,69.93,70.12,69.89,70.0,28989.0,63.2779,63.4498,63.2417,63.3412,28989.0
2022-02-14 14:55:00,70.0,70.09,69.97,70.06,15812.0,63.3412,63.4227,63.3141,63.3955,15812.0
2022-02-14 15:00:00,70.04,70.06,69.93,69.95,20662.0,63.3774,63.3955,63.2779,63.296,20662.0
2022-02-14 15:05:00,69.95,70.01,69.78,70.0,28354.0,63.296,63.3503,63.1421,63.3412,28354.0
2022-02-14 15:10:00,69.99,70.04,69.84,70.02,39584.0,63.3322,63.3774,63.1964,63.3593,39584.0
2022-02-14 15:15:00,70.04,70.06,69.87,69.93,38304.0,63.3774,63.3955,63.2236,63.2779,38304.0
2022-02-14 15:20:00,69.93,70.2,69.87,70.09,42479.0,63.2779,63.5222,63.2236,63.4227,42479.0
2022-02-14 15:25:00,70.1,70.14,69.97,69.99,27835.0,63.4317,63.4679,63.3141,63.3322,27835.0
2022-02-14 15:30:00,70.0,70.19,69.96,70.17,41570.0,63.3412,63.5131,63.305,63.495,41570.0
2022-02-14 15:35:00,70.16,70.19,70.09,70.11,77008.0,63.486,63.5131,63.4227,63.4408,77008.0
2022-02-14 15:40:00,70.12,70.75,70.06,70.26,142462.0,63.4498,64.0199,63.3955,63.5765,142462.0
2022-02-14 15:45:00,70.24,70.46,69.96,70.24,204850.0,63.5584,63.7575,63.305,63.5584,204850.0
2022-02-14 15:50:00,70.21,70.21,70.04,70.16,119986.0,63.5312,63.5312,63.3774,63.486,119986.0
2022-02-14 15:55:00,70.17,70.25,70.09,70.1,322040.0,63.495,63.5674,63.4227,63.4317,322040.0
2022-02-15 09:30:00,70.9,71.34,70.76,71.31,91864.0,64.1556,64.5538,64.0289,64.5266,91864.0
2022-02-15 09:35:00,71.35,71.51,71.25,71.38,34545.0,64.5628,64.7076,64.4723,64.5899,34545.0
2022-02-15 09:40:00,71.37,71.53,71.3,71.43,32734.0,64.5809,64.7257,64.5176,64.6352,32734.0
2022-02-15 09:45:00,71.49,71.76,71.47,71.66,35658.0,64.6895,64.9338,64.6714,64.8433,35658.0
2022-02-15 09:50:00,71.62,71.63,71.28,71.43,21235.0,64.8071,64.8162,64.4995,64.6352,21235.0
2022-02-15 09:55:00,71.45,71.45,71.13,71.23,37739.0,64.6533,64.6533,64.3637,64.4542,37739.0
2022-02-15 10:00:00,71.17,71.53,71.16,71.48,43820.0,64.3999,64.7257,64.3909,64.6804,43820.0
2022-02-15 10:05:00,71.48,71.66,71.39,71.61,24598.0,64.6804,64.8433,64.599,64.7981,24598.0
2022-02-15 10:10:00,71.65,71.66,71.46,71.61,20228.0,64.8343,64.8433,64.6623,64.7981,20228.0
2022-02-15 10:15:00,71.64,71.67,71.56,71.6,20951.0,64.8252,64.8524,64.7528,64.789,20951.0
2022-02-15 10:20:00,71.61,71.72,71.51,71.68,24467.0,64.7981,64.8976,64.7076,64.8614,24467.0
2022-02-15 10:25:00,71.68,71.77,71.52,71.75,26915.0,64.8614,64.9428,64.7166,64.9248,26915.0
2022-02-15 10:30:00,71.75,71.95,71.71,71.93,29768.0,64.9248,65.1057,64.8886,65.0876,29768.0
2022-02-15 10:35:00,71.93,71.97,71.87,71.91,21768.0,65.0876,65.1238,65.0333,65.0695,21768.0
2022-02-15 10:40:00,71.91,71.92,71.81,71.82,19001.0,65.0695,65.0786,64.979,64.9881,19001.0
2022-02-15 10:45:00,71.82,71.91,71.8,71.9,22032.0,64.9881,65.0695,64.97,65.0605,22032.0
2022-02-15 10:50:00,71.9,71.98,71.85,71.95,20850.0,65.0605,65.1329,65.0152,65.1057,20850.0
2022-02-15 10:55:00,71.95,72.01,71.9,71.96,19566.0,65.1057,65.16,65.0605,65.1148,19566.0
2022-02-15 11:00:00,71.95,72.03,71.86,71.99,20120.0,65.1057,65.1781,65.0243,65.1419,20120.0
2022-02-15 11:05:00,72.01,72.01,71.84,71.9,16608.0,65.16,65.16,65.0062,65.0605,16608.0
2022-02-15 11:10:00,71.91,71.94,71.78,71.82,31831.0,65.0695,65.0967,64.9519,64.9881,31831.0
2022-02-15 11:15:00,71.83,71.87,71.77,71.82,18076.0,64.9971,65.0333,64.9428,64.9881,18076.0
2022-02-15 11:20:00,71.81,71.85,71.8,71.83,34709.0,64.979,65.0152,64.97,64.9971,34709.0
2022-02-15 11:25:00,71.82,71.82,71.68,71.69,16218.0,64.9881,64.9881,64.8614,64.8705,16218.0
2022-02-15 11:30:00,71.74,71.81,71.72,71.8,11250.0,64.9157,64.979,64.8976,64.97,11250.0
2022-02-15 11:35:00,71.81,71.84,71.66,71.66,17983.0,64.979,65.0062,64.8433,64.8433,17983.0
2022-02-15 11:40:00,71.65,71.66,71.51,71.54,36436.0,64.8343,64.8433,64.7076,64.7347,36436.0
2022-02-15 11:45:00,71.55,71.64,71.47,71.49,42133.0,64.7438,64.8252,64.6714,64.6895,42133.0
2022-02-15 11:50:00,71.48,71.52,71.36,71.41,17357.0,64.6804,64.7166,64.5718,64.6171,17357.0
2022-02-15 11:55:00,71.42,71.46,71.38,71.43,11520.0,64.6261,64.6623,64.5899,64.6352,11520.0
2022-02-15 12:00:00,71.43,71.57,71.43,71.5,25806.0,64.6352,64.7619,64.6352,64.6985,25806.0
2022-02-15 12:05:00,71.5,71.59,71.5,71.56,15694.0,64.6985,64.78,64.6985,64.7528,15694.0
2022-02-15 12:10:00,71.55,71.71,71.55,71.71,18711.0,64.7438,64.8886,64.7438,64.8886,18711.0
2022-02-15 12:15:00,71.71,71.72,71.58,71.62,30916.0,64.8886,64.8976,64.7709,64.8071,30916.0
2022-02-15 12:20:00,71.61,71.76,71.61,71.73,18049.0,64.7981,64.9338,64.7981,64.9067,18049.0
2022-02-15 12:25:00,71.73,71.82,71.72,71.8,8635.0,64.9067,64.9881,64.8976,64.97,8635.0
2022-02-15 12:30:00,71.79,71.86,71.77,71.78,18179.0,64.9609,65.0243,64.9428,64.9519,18179.0
2022-02-15 12:35:00,71.8,71.87,71.79,71.81,14544.0,64.97,65.0333,64.9609,64.979,14544.0
2022-02-15 12:40:00,71.82,71.85,71.76,71.78,14336.0,64.9881,65.0152,64.9338,64.9519,14336.0
2022-02-15 12:45:00,71.79,71.79,71.61,71.61,16124.0,64.9609,64.9609,64.7981,64.7981,16124.0
2022-02-15 12:50:00,71.6,71.7,71.6,71.69,12097.0,64.789,64.8795,64.789,64.8705,12097.0
2022-02-15 12:55:00,71.68,71.73,71.66,71.73,26403.0,64.8614,64.9067,64.8433,64.9067,26403.0
2022-02-15 13:00:00,71.73,71.82,71.68,71.72,17237.0,64.9067,64.9881,64.8614,64.8976,17237.0
2022-02-15 13:05:00,71.73,71.76,71.64,71.65,6397.0,64.9067,64.9338,64.8252,64.8343,6397.0
2022-02-15 13:10:00,71.64,71.67,71.61,71.65,16264.0,64.8252,64.8524,64.7981,64.8343,16264.0
2022-02-15 13:15:00,71.65,71.66,71.59,71.6,10382.0,64.8343,64.8433,64.78,64.789,10382.0
2022-02-15 13:20:00,71.61,71.68,71.59,71.67,13538.0,64.7981,64.8614,64.78,64.8524,13538.0
2022-02-15 13:25:00,71.68,71.74,71.68,71.69,9541.0,64.8614,64.9157,64.8614,64.8705,9541.0
2022-02-15 13:30:00,71.68,71.74,71.67,71.69,14510.0,64.8614,64.9157,64.8524,64.8705,14510.0
2022-02-15 13:35:00,71.69,71.72,71.67,71.72,7153.0,64.8705,64.8976,64.8524,64.8976,7153.0
2022-02-15 13:40:00,71.72,71.78,71.71,71.74,8292.0,64.8976,64.9519,64.8886,64.9157,8292.0
2022-02-15 13:45:00,71.74,71.76,71.71,71.73,11515.0,64.9157,64.9338,64.8886,64.9067,11515.0
2022-02-15 13:50:00,71.72,71.74,71.68,71.69,13070.0,64.8976,64.9157,64.8614,64.8705,13070.0
2022-02-15 13:55:00,71.69,71.77,71.68,71.75,16465.0,64.8705,64.9428,64.8614,64.9248,16465.0
2022-02-15 14:00:00,71.73,71.73,71.69,71.71,7918.0,64.9067,64.9067,64.8705,64.8886,7918.0
2022-02-15 14:05:00,71.7,71.7,71.6,71.65,11269.0,64.8795,64.8795,64.789,64.8343,11269.0
2022-02-15 14:10:00,71.65,71.72,71.64,71.71,11966.0,64.8343,64.8976,64.8252,64.8886,11966.0
2022-02-15 14:15:00,71.72,71.8,71.7,71.75,20939.0,64.8976,64.97,64.8795,64.9248,20939.0
2022-02-15 14:20:00,71.75,71.78,71.71,71.72,13555.0,64.9248,64.9519,64.8886,64.8976,13555.0
2022-02-15 14:25:00,71.72,71.73,71.68,71.69,7420.0,64.8976,64.9067,64.8614,64.8705,7420.0
2022-02-15 14:30:00,71.69,71.7,71.59,71.59,17369.0,64.8705,64.8795,64.78,64.78,17369.0
2022-02-15 14:35:00,71.6,71.66,71.53,71.53,13414.0,64.789,64.8433,64.7257,64.7257,13414.0
2022-02-15 14:40:00,71.54,71.56,71.46,71.54,21227.0,64.7347,64.7528,64.6623,64.7347,21227.0
2022-02-15 14:45:00,71.54,71.58,71.49,71.56,28664.0,64.7347,64.7709,64.6895,64.7528,28664.0
2022-02-15 14:50:00,71.56,71.56,71.42,71.45,38018.0,64.7528,64.7528,64.6261,64.6533,38018.0
2022-02-15 14:55:00,71.44,71.5,71.4,71.46,25016.0,64.6442,64.6985,64.608,64.6623,25016.0
2022-02-15 15:00:00,71.46,71.5,71.44,71.48,19885.0,64.6623,64.6985,64.6442,64.6804,19885.0
2022-02-15 15:05:00,71.5,71.5,71.44,71.45,20151.0,64.6985,64.6985,64.6442,64.6533,20151.0
2022-02-15 15:10:00,71.45,71.48,71.42,71.46,17280.0,64.6533,64.6804,64.6261,64.6623,17280.0
2022-02-15 15:15:00,71.46,71.51,71.41,71.51,30453.0,64.6623,64.7076,64.6171,64.7076,30453.0
2022-02-15 15:20:00,71.51,71.52,71.43,71.45,29562.0,64.7076,64.7166,64.6352,64.6533,29562.0
2022-02-15 15:25:00,71.46,71.49,71.44,71.47,21667.0,64.6623,64.6895,64.6442,64.6714,21667.0
2022-02-15 15:30:00,71.48,71.53,71.41,71.45,43774.0,64.6804,64.7257,64.6171,64.6533,43774.0
2022-02-15 15:35:00,71.45,71.49,71.31,71.34,37139.0,64.6533,64.6895,64.5266,64.5538,37139.0
2022-02-15 15:40:00,71.34,71.42,71.28,71.37,34261.0,64.5538,64.6261,64.4995,64.5809,34261.0
2022-02-15 15:45:00,71.37,71.42,71.21,71.34,50587.0,64.5809,64.6261,64.4361,64.5538,50587.0
2022-02-15 15:50:00,71.36,71.64,71.36,71.45,89760.0,64.5718,64.8252,64.5718,64.6533,89760.0
2022-02-15 15:55:00,71.45,71.62,71.44,71.58,156136.0,64.6533,64.8071,64.6442,64.7709,156136.0
2022-02-16 09:30:00,70.97,71.73,70.77,71.46,65227.0,64.2189,64.9067,64.038,64.6623,65227.0
2022-02-16 09:35:00,71.5,71.79,71.45,71.75,41520.0,64.6985,64.9609,64.6533,64.9248,41520.0
2022-02-16 09:40:00,71.77,72.12,71.72,72.02,26932.0,64.9428,65.2596,64.8976,65.1691,26932.0
2022-02-16 09:45:00,72.03,72.28,71.93,71.93,19424.0,65.1781,65.4043,65.0876,65.0876,19424.0
2022-02-16 09:50:00,71.89,71.96,71.69,71.75,27175.0,65.0514,65.1148,64.8705,64.9248,27175.0
2022-02-16 09:55:00,71.78,71.78,71.55,71.68,19131.0,64.9519,64.9519,64.7438,64.8614,19131.0
2022-02-16 10:00:00,71.67,71.82,71.63,71.71,17679.0,64.8524,64.9881,64.8162,64.8886,17679.0
2022-02-16 10:05:00,71.73,71.85,71.65,71.66,12675.0,64.9067,65.0152,64.8343,64.8433,12675.0
2022-02-16 10:10:00,71.64,71.93,71.64,71.9,16882.0,64.8252,65.0876,64.8252,65.0605,16882.0
2022-02-16 10:15:00,71.86,71.9,71.78,71.82,10462.0,65.0243,65.0605,64.9519,64.9881,10462.0
2022-02-16 10:20:00,71.82,71.86,71.75,71.85,9807.0,64.9881,65.0243,64.9248,65.0152,9807.0
2022-02-16 10:25:00,71.87,72.13,71.87,72.09,17158.0,65.0333,65.2686,65.0333,65.2324,17158.0
2022-02-16 10:30:00,72.08,72.18,72.04,72.11,38209.0,65.2234,65.3138,65.1872,65.2505,38209.0
2022-02-16 10:35:00,72.11,72.24,72.07,72.09,23975.0,65.2505,65.3681,65.2143,65.2324,23975.0
2022-02-16 10:40:00,72.1,72.1,71.99,72.01,35400.0,65.2415,65.2415,65.1419,65.16,35400.0
2022-02-16 10:45:00,72.0,72.02,71.83,71.84,15220.0,65.151,65.1691,64.9971,65.0062,15220.0
2022-02-16 10:50:00,71.84,71.97,71.81,71.84,21838.0,65.0062,65.1238,64.979,65.0062,21838.0
2022-02-16 10:55:00,71.84,71.88,71.77,71.83,15591.0,65.0062,65.0424,64.9428,64.9971,15591.0
2022-02-16 11:00:00,71.83,71.89,71.74,71.82,34735.0,64.9971,65.0514,64.9157,64.9881,34735.0
2022-02-16 11:05:00,71.81,71.81,71.64,71.65,23996.0,64.979,64.979,64.8252,64.8343,23996.0
2022-02-16 11:10:00,71.64,71.64,71.49,71.61,16460.0,64.8252,64.8252,64.6895,64.7981,16460.0
2022-02-16 11:15:00,71.61,71.67,71.53,71.53,22180.0,64.7981,64.8524,64.7257,64.7257,22180.0
2022-02-16 11:20:00,71.54,71.65,71.49,71.62,74486.0,64.7347,64.8343,64.6895,64.8071,74486.0
2022-02-16 11:25:00,71.63,71.69,71.57,71.67,8777.0,64.8162,64.8705,64.7619,64.8524,8777.0
2022-02-16 11:30:00,71.67,71.73,71.63,71.67,11211.0,64.8524,64.9067,64.8162,64.8524,11211.0
2022-02-16 11:35:00,71.68,71.72,71.65,71.67,6858.0,64.8614,64.8976,64.8343,64.8524,6858.0
2022-02-16 11:40:00,71.68,71.69,71.55,71.61,12649.0,64.8614,64.8705,64.7438,64.7981,12649.0
2022-02-16 11:45:00,71.61,71.62,71.51,71.55,10009.0,64.7981,64.8071,64.7076,64.7438,10009.0
2022-02-16 11:50:00,71.55,71.56,71.46,71.52,8329.0,64.7438,64.7528,64.6623,64.7166,8329.0
2022-02-16 11:55:00,71.54,71.66,71.54,71.56,35594.0,64.7347,64.8433,64.7347,64.7528,35594.0
2022-02-16 12:00:00,71.56,71.58,71.47,71.48,6456.0,64.7528,64.7709,64.6714,64.6804,6456.0
2022-02-16 12:05:00,71.48,71.54,71.47,71.5,6467.0,64.6804,64.7347,64.6714,64.6985,6467.0
2022-02-16 12:10:00,71.5,71.56,71.47,71.55,8917.0,64.6985,64.7528,64.6714,64.7438,8917.0
2022-02-16 12:15:00,71.55,71.63,71.54,71.56,9427.0,64.7438,64.8162,64.7347,64.7528,9427.0
2022-02-16 12:20:00,71.55,71.58,71.52,71.53,7805.0,64.7438,64.7709,64.7166,64.7257,7805.0
2022-02-16 12:25:00,71.53,71.58,71.45,71.46,11821.0,64.7257,64.7709,64.6533,64.6623,11821.0
2022-02-16 12:30:00,71.46,71.47,71.28,71.31,17649.0,64.6623,64.6714,64.4995,64.5266,17649.0
2022-02-16 12:35:00,71.3,71.44,71.28,71.44,14882.0,64.5176,64.6442,64.4995,64.6442,14882.0
2022-02-16 12:40:00,71.43,71.52,71.42,71.42,18056.0,64.6352,64.7166,64.6261,64.6261,18056.0
2022-02-16 12:45:00,71.43,71.46,71.38,71.39,9297.0,64.6352,64.6623,64.5899,64.599,9297.0
2022-02-16 12:50:00,71.39,71.46,71.37,71.43,16181.0,64.599,64.6623,64.5809,64.6352,16181.0
2022-02-16 12:55:00,71.44,71.5,71.41,71.47,10966.0,64.6442,64.6985,64.6171,64.6714,10966.0
2022-02-16 13:00:00,71.48,71.48,71.41,71.43,25950.0,64.6804,64.6804,64.6171,64.6352,25950.0
2022-02-16 13:05:00,71.42,71.46,71.4,71.44,9337.0,64.6261,64.6623,64.608,64.6442,9337.0
2022-02-16 13:10:00,71.44,71.47,71.41,71.45,15273.0,64.6442,64.6714,64.6171,64.6533,15273.0
2022-02-16 13:15:00,71.45,71.49,71.43,71.49,11300.0,64.6533,64.6895,64.6352,64.6895,11300.0
2022-02-16 13:20:00,71.49,71.5,71.44,71.48,9247.0,64.6895,64.6985,64.6442,64.6804,9247.0
2022-02-16 13:25:00,71.48,71.5,71.37,71.39,7543.0,64.6804,64.6985,64.5809,64.599,7543.0
2022-02-16 13:30:00,71.39,71.45,71.35,71.45,19324.0,64.599,64.6533,64.5628,64.6533,19324.0
2022-02-16 13:35:00,71.45,71.52,71.45,71.47,15679.0,64.6533,64.7166,64.6533,64.6714,15679.0
2022-02-16 13:40:00,71.47,71.47,71.32,71.33,13012.0,64.6714,64.6714,64.5357,64.5447,13012.0
2022-02-16 13:45:00,71.33,71.4,71.32,71.38,6912.0,64.5447,64.608,64.5357,64.5899,6912.0
2022-02-16 13:50:00,71.38,71.51,71.37,71.48,20810.0,64.5899,64.7076,64.5809,64.6804,20810.0
2022-02-16 13:55:00,71.48,71.49,71.36,71.48,12638.0,64.6804,64.6895,64.5718,64.6804,12638.0
2022-02-16 14:00:00,71.48,71.67,71.18,71.44,33332.0,64.6804,64.8524,64.409,64.6442,33332.0
2022-02-16 14:05:00,71.48,71.64,71.38,71.5,34600.0,64.6804,64.8252,64.5899,64.6985,34600.0
2022-02-16 14:10:00,71.51,71.54,71.38,71.45,18279.0,64.7076,64.7347,64.5899,64.6533,18279.0
2022-02-16 14:15:00,71.46,71.66,71.46,71.62,20018.0,64.6623,64.8433,64.6623,64.8071,20018.0
2022-02-16 14:20:00,71.63,71.8,71.59,71.73,37468.0,64.8162,64.97,64.78,64.9067,37468.0
2022-02-16 14:25:00,71.71,71.74,71.67,71.71,15395.0,64.8886,64.9157,64.8524,64.8886,15395.0
2022-02-16 14:30:00,71.73,71.85,71.71,71.73,29388.0,64.9067,65.0152,64.8886,64.9067,29388.0
2022-02-16 14:35:00,71.73,71.76,71.54,71.6,14673.0,64.9067,64.9338,64.7347,64.789,14673.0
2022-02-16 14:40:00,71.61,71.62,71.5,71.55,12833.0,64.7981,64.8071,64.6985,64.7438,12833.0
2022-02-16 14:45:00,71.55,71.6,71.47,71.48,15418.0,64.7438,64.789,64.6714,64.6804,15418.0
2022-02-16 14:50:00,71.49,71.58,71.49,71.58,99528.0,64.6895,64.7709,64.6895,64.7709,99528.0
2022-02-16 14:55:00,71.58,71.66,71.56,71.62,35056.0,64.7709,64.8433,64.7528,64.8071,35056.0
2022-02-16 15:00:00,71.64,71.73,71.57,71.73,23882.0,64.8252,64.9067,64.7619,64.9067,23882.0
2022-02-16 15:05:00,71.73,71.75,71.66,71.7,14374.0,64.9067,64.9248,64.8433,64.8795,14374.0
2022-02-16 15:10:00,71.7,71.71,71.6,71.61,25248.0,64.8795,64.8886,64.789,64.7981,25248.0
2022-02-16 15:15:00,71.62,71.72,71.58,71.72,21968.0,64.8071,64.8976,64.7709,64.8976,21968.0
2022-02-16 15:20:00,71.71,71.75,71.63,71.67,30486.0,64.8886,64.9248,64.8162,64.8524,30486.0
2022-02-16 15:25:00,71.68,71.7,71.61,71.66,21018.0,64.8614,64.8795,64.7981,64.8433,21018.0
2022-02-16 15:30:00,71.65,71.67,71.55,71.62,33297.0,64.8343,64.8524,64.7438,64.8071,33297.0
2022-02-16 15:35:00,71.63,71.71,71.6,71.7,28205.0,64.8162,64.8886,64.789,64.8795,28205.0
2022-02-16 15:40:00,71.69,71.71,71.56,71.57,91797.0,64.8705,64.8886,64.7528,64.7619,91797.0
2022-02-16 15:45:00,71.57,71.72,71.52,71.7,60611.0,64.7619,64.8976,64.7166,64.8795,60611.0
2022-02-16 15:50:00,71.7,71.78,71.63,71.65,88164.0,64.8795,64.9519,64.8162,64.8343,88164.0
2022-02-16 15:55:00,71.65,71.68,71.5,71.53,278129.0,64.8343,64.8614,64.6985,64.7257,278129.0
2022-02-17 09:30:00,70.52,70.71,70.23,70.46,72744.0,63.8118,63.9837,63.5493,63.7575,72744.0
2022-02-17 09:35:00,70.48,70.74,70.42,70.74,25175.0,63.7756,64.0108,63.7213,64.0108,25175.0
2022-02-17 09:40:00,70.82,70.87,70.35,70.76,36237.0,64.0832,64.1285,63.6579,64.0289,36237.0
2022-02-17 09:45:00,70.76,70.78,70.41,70.41,18076.0,64.0289,64.047,63.7122,63.7122,18076.0
2022-02-17 09:50:00,70.45,70.53,70.25,70.3,28312.0,63.7484,63.8208,63.5674,63.6127,28312.0
2022-02-17 09:55:00,70.3,70.34,70.0,70.03,36931.0,63.6127,63.6489,63.3412,63.3684,36931.0
2022-02-17 10:00:00,70.03,70.03,69.78,69.82,93710.0,63.3684,63.3684,63.1421,63.1783,93710.0
2022-02-17 10:05:00,69.83,69.96,69.79,69.88,26416.0,63.1874,63.305,63.1512,63.2326,26416.0
2022-02-17 10:10:00,69.91,70.15,69.89,70.14,21594.0,63.2598,63.477,63.2417,63.4679,21594.0
2022-02-17 10:15:00,70.15,70.32,70.12,70.3,40078.0,63.477,63.6308,63.4498,63.6127,40078.0
2022-02-17 10:20:00,70.31,70.31,70.08,70.16,53579.0,63.6217,63.6217,63.4136,63.486,53579.0
2022-02-17 10:25:00,70.15,70.15,70.01,70.04,16941.0,63.477,63.477,63.3503,63.3774,16941.0
2022-02-17 10:30:00,70.02,70.25,70.01,70.2,12299.0,63.3593,63.5674,63.3503,63.5222,12299.0
2022-02-17 10:35:00,70.19,70.21,70.09,70.17,10168.0,63.5131,63.5312,63.4227,63.495,10168.0
2022-02-17 10:40:00,70.16,70.21,70.1,70.1,10141.0,63.486,63.5312,63.4317,63.4317,10141.0
2022-02-17 10:45:00,70.1,70.34,70.01,70.1,20937.0,63.4317,63.6489,63.3503,63.4317,20937.0
2022-02-17 10:50:00,70.11,70.18,70.02,70.13,21103.0,63.4408,63.5041,63.3593,63.4589,21103.0
2022-02-17 10:55:00,70.14,70.34,70.14,70.28,12216.0,63.4679,63.6489,63.4679,63.5946,12216.0
2022-02-17 11:00:00,70.26,70.3,70.2,70.22,9246.0,63.5765,63.6127,63.5222,63.5403,9246.0
2022-02-17 11:05:00,70.24,70.34,70.24,70.31,8442.0,63.5584,63.6489,63.5584,63.6217,8442.0
2022-02-17 11:10:00,70.31,70.44,70.27,70.44,16197.0,63.6217,63.7394,63.5855,63.7394,16197.0
2022-02-17 11:15:00,70.44,70.44,70.33,70.38,18396.0,63.7394,63.7394,63.6398,63.6851,18396.0
2022-02-17 11:20:00,70.38,70.39,70.16,70.16,34874.0,63.6851,63.6941,63.486,63.486,34874.0
2022-02-17 11:25:00,70.18,70.31,70.16,70.25,10135.0,63.5041,63.6217,63.486,63.5674,10135.0
2022-02-17 11:30:00,70.25,70.29,70.21,70.28,7885.0,63.5674,63.6036,63.5312,63.5946,7885.0
2022-02-17 11:35:00,70.3,70.34,70.2,70.23,6952.0,63.6127,63.6489,63.5222,63.5493,6952.0
2022-02-17 11:40:00,70.21,70.3,70.2,70.25,7341.0,63.5312,63.6127,63.5222,63.5674,7341.0
2022-02-17 11:45:00,70.25,70.39,70.23,70.38,7758.0,63.5674,63.6941,63.5493,63.6851,7758.0
2022-02-17 11:50:00,70.36,70.42,70.34,70.34,6523.0,63.667,63.7213,63.6489,63.6489,6523.0
2022-02-17 11:55:00,70.36,70.41,70.3,70.34,9173.0,63.667,63.7122,63.6127,63.6489,9173.0
2022-02-17 12:00:00,70.34,70.4,70.26,70.4,8887.0,63.6489,63.7032,63.5765,63.7032,8887.0
2022-02-17 12:05:00,70.41,70.47,70.38,70.38,17539.0,63.7122,63.7665,63.6851,63.6851,17539.0
2022-02-17 12:10:00,70.4,70.47,70.4,70.45,14665.0,63.7032,63.7665,63.7032,63.7484,14665.0
2022-02-17 12:15:00,70.45,70.57,70.45,70.56,14449.0,63.7484,63.857,63.7484,63.8479,14449.0
2022-02-17 12:20:00,70.55,70.56,70.44,70.45,15544.0,63.8389,63.8479,63.7394,63.7484,15544.0
2022-02-17 12:25:00,70.44,70.46,70.3,70.3,26329.0,63.7394,63.7575,63.6127,63.6127,26329.0
2022-02-17 12:30:00,70.29,70.32,70.24,70.32,15889.0,63.6036,63.6308,63.5584,63.6308,15889.0
2022-02-17 12:35:00,70.32,70.33,70.23,70.24,13262.0,63.6308,63.6398,63.5493,63.5584,13262.0
2022-02-17 12:40:00,70.23,70.24,70.13,70.18,14836.0,63.5493,63.5584,63.4589,63.5041,14836.0
2022-02-17 12:45:00,70.19,70.21,70.1,70.13,20053.0,63.5131,63.5312,63.4317,63.4589,20053.0
2022-02-17 12:50:00,70.11,70.2,70.1,70.14,14146.0,63.4408,63.5222,63.4317,63.4679,14146.0
2022-02-17 12:55:00,70.14,70.18,70.11,70.17,13122.0,63.4679,63.5041,63.4408,63.495,13122.0
2022-02-17 13:00:00,70.17,70.22,70.12,70.16,41904.0,63.495,63.5403,63.4498,63.486,41904.0
2022-02-17 13:05:00,70.16,70.17,70.09,70.16,20948.0,63.486,63.495,63.4227,63.486,20948.0
2022-02-17 13:10:00,70.17,70.18,70.04,70.14,18306.0,63.495,63.5041,63.3774,63.4679,18306.0
2022-02-17 13:15:00,70.13,70.17,70.11,70.14,25634.0,63.4589,63.495,63.4408,63.4679,25634.0
2022-02-17 13:20:00,70.14,70.15,70.1,70.12,10618.0,63.4679,63.477,63.4317,63.4498,10618.0
2022-02-17 13:25:00,70.12,70.12,70.04,70.06,9261.0,63.4498,63.4498,63.3774,63.3955,9261.0
2022-02-17 13:30:00,70.05,70.07,70.01,70.03,8137.0,63.3865,63.4046,63.3503,63.3684,8137.0
2022-02-17 13:35:00,70.03,70.05,69.98,69.98,48023.0,63.3684,63.3865,63.3231,63.3231,48023.0
2022-02-17 13:40:00,69.98,70.0,69.93,69.95,32946.0,63.3231,63.3412,63.2779,63.296,32946.0
2022-02-17 13:45:00,69.94,70.01,69.92,69.97,21891.0,63.2869,63.3503,63.2688,63.3141,21891.0
2022-02-17 13:50:00,69.96,70.06,69.95,70.03,26254.0,63.305,63.3955,63.296,63.3684,26254.0
2022-02-17 13:55:00,70.03,70.05,69.95,70.01,19544.0,63.3684,63.3865,63.296,63.3503,19544.0
2022-02-17 14:00:00,69.98,69.98,69.81,69.88,25051.0,63.3231,63.3231,63.1693,63.2326,25051.0
2022-02-17 14:05:00,69.87,69.91,69.78,69.79,13223.0,63.2236,63.2598,63.1421,63.1512,13223.0
2022-02-17 14:10:00,69.79,69.79,69.67,69.73,22533.0,63.1512,63.1512,63.0426,63.0969,22533.0
2022-02-17 14:15:00,69.73,69.81,69.7,69.76,32857.0,63.0969,63.1693,63.0698,63.124,32857.0
2022-02-17 14:20:00,69.73,69.76,69.63,69.63,33063.0,63.0969,63.124,63.0064,63.0064,33063.0
2022-02-17 14:25:00,69.64,69.64,69.51,69.57,27303.0,63.0155,63.0155,62.8978,62.9521,27303.0
2022-02-17 14:30:00,69.57,69.59,69.51,69.56,24327.0,62.9521,62.9702,62.8978,62.9431,24327.0
2022-02-17 14:35:00,69.56,69.61,69.53,69.61,12249.0,62.9431,62.9883,62.9159,62.9883,12249.0
2022-02-17 14:40:00,69.61,69.65,69.6,69.62,15458.0,62.9883,63.0245,62.9793,62.9974,15458.0
2022-02-17 14:45:00,69.63,69.73,69.62,69.71,16518.0,63.0064,63.0969,62.9974,63.0788,16518.0
2022-02-17 14:50:00,69.7,69.74,69.64,69.71,25954.0,63.0698,63.106,63.0155,63.0788,25954.0
2022-02-17 14:55:00,69.72,69.75,69.65,69.65,23241.0,63.0879,63.115,63.0245,63.0245,23241.0
2022-02-17 15:00:00,69.66,69.76,69.64,69.68,41214.0,63.0336,63.124,63.0155,63.0517,41214.0
2022-02-17 15:05:00,69.67,69.71,69.63,69.64,22144.0,63.0426,63.0788,63.0064,63.0155,22144.0
2022-02-17 15:10:00,69.64,69.64,69.43,69.43,79800.0,63.0155,63.0155,62.8254,62.8254,79800.0
2022-02-17 15:15:00,69.43,69.51,69.36,69.51,25644.0,62.8254,62.8978,62.7621,62.8978,25644.0
2022-02-17 15:20:00,69.5,69.7,69.5,69.63,25865.0,62.8888,63.0698,62.8888,63.0064,25865.0
2022-02-17 15:25:00,69.64,69.74,69.62,69.67,24768.0,63.0155,63.106,62.9974,63.0426,24768.0
2022-02-17 15:30:00,69.67,69.76,69.62,69.69,34184.0,63.0426,63.124,62.9974,63.0607,34184.0
2022-02-17 15:35:00,69.69,69.9,69.68,69.86,42660.0,63.0607,63.2507,63.0517,63.2145,42660.0
2022-02-17 15:40:00,69.85,69.9,69.8,69.84,40569.0,63.2055,63.2507,63.1602,63.1964,40569.0
2022-02-17 15:45:00,69.85,69.99,69.8,69.81,49599.0,63.2055,63.3322,63.1602,63.1693,49599.0
2022-02-17 15:50:00,69.82,69.86,69.69,69.83,94624.0,63.1783,63.2145,63.0607,63.1874,94624.0
2022-02-17 15:55:00,69.83,69.95,69.79,69.8,265390.0,63.1874,63.296,63.1512,63.1602,265390.0
2022-02-18 09:30:00,69.53,70.4,69.52,70.26,183435.0,62.9159,63.7032,62.9069,63.5765,183435.0
2022-02-18 09:35:00,70.24,70.56,70.03,70.52,34407.0,63.5584,63.8479,63.3684,63.8118,34407.0
2022-02-18 09:40:00,70.51,70.59,70.07,70.07,38061.0,63.8027,63.8751,63.4046,63.4046,38061.0
2022-02-18 09:45:00,70.06,70.39,70.02,70.38,41323.0,63.3955,63.6941,63.3593,63.6851,41323.0
2022-02-18 09:50:00,70.38,70.6,70.26,70.57,33872.0,63.6851,63.8841,63.5765,63.857,33872.0
2022-02-18 09:55:00,70.58,70.74,70.52,70.53,39100.0,63.866,64.0108,63.8118,63.8208,39100.0
2022-02-18 10:00:00,70.53,70.62,70.42,70.46,38792.0,63.8208,63.9022,63.7213,63.7575,38792.0
2022-02-18 10:05:00,70.45,70.52,70.38,70.44,24150.0,63.7484,63.8118,63.6851,63.7394,24150.0
2022-02-18 10:10:00,70.46,70.55,70.36,70.55,20191.0,63.7575,63.8389,63.667,63.8389,20191.0
2022-02-18 10:15:00,70.54,70.67,70.4,70.5,14931.0,63.8299,63.9475,63.7032,63.7937,14931.0
2022-02-18 10:20:00,70.51,70.55,70.31,70.37,13736.0,63.8027,63.8389,63.6217,63.676,13736.0
2022-02-18 10:25:00,70.36,70.42,70.26,70.31,14520.0,63.667,63.7213,63.5765,63.6217,14520.0
2022-02-18 10:30:00,70.31,70.31,70.14,70.23,16097.0,63.6217,63.6217,63.4679,63.5493,16097.0
2022-02-18 10:35:00,70.23,70.42,70.23,70.27,13643.0,63.5493,63.7213,63.5493,63.5855,13643.0
2022-02-18 10:40:00,70.3,70.3,70.09,70.12,81017.0,63.6127,63.6127,63.4227,63.4498,81017.0
2022-02-18 10:45:00,70.12,70.21,70.12,70.19,17219.0,63.4498,63.5312,63.4498,63.5131,17219.0
2022-02-18 10:50:00,70.2,70.28,70.18,70.23,23936.0,63.5222,63.5946,63.5041,63.5493,23936.0
2022-02-18 10:55:00,70.22,70.23,70.06,70.08,24542.0,63.5403,63.5493,63.3955,63.4136,24542.0
2022-02-18 11:00:00,70.08,70.15,69.85,69.91,47085.0,63.4136,63.477,63.2055,63.2598,47085.0
2022-02-18 11:05:00,69.9,69.95,69.85,69.89,25117.0,63.2507,63.296,63.2055,63.2417,25117.0
2022-02-18 11:10:00,69.89,70.06,69.88,70.02,41499.0,63.2417,63.3955,63.2326,63.3593,41499.0
2022-02-18 11:15:00,70.01,70.11,70.0,70.07,27599.0,63.3503,63.4408,63.3412,63.4046,27599.0
2022-02-18 11:20:00,70.07,70.2,70.07,70.12,23352.0,63.4046,63.5222,63.4046,63.4498,23352.0
2022-02-18 11:25:00,70.13,70.21,70.11,70.13,19301.0,63.4589,63.5312,63.4408,63.4589,19301.0
2022-02-18 11:30:00,70.14,70.14,70.01,70.07,23996.0,63.4679,63.4679,63.3503,63.4046,23996.0
2022-02-18 11:35:00,70.09,70.14,70.03,70.06,17911.0,63.4227,63.4679,63.3684,63.3955,17911.0
2022-02-18 11:40:00,70.08,70.12,69.97,70.0,12204.0,63.4136,63.4498,63.3141,63.3412,12204.0
2022-02-18 11:45:00,69.97,70.08,69.93,69.98,12556.0,63.3141,63.4136,63.2779,63.3231,12556.0
2022-02-18 11:50:00,69.97,70.0,69.9,69.94,25148.0,63.3141,63.3412,63.2507,63.2869,25148.0
2022-02-18 11:55:00,69.93,69.95,69.77,69.8,37054.0,63.2779,63.296,63.1331,63.1602,37054.0
2022-02-18 12:00:00,69.8,69.8,69.7,69.75,25106.0,63.1602,63.1602,63.0698,63.115,25106.0
2022-02-18 12:05:00,69.75,69.84,69.7,69.84,40575.0,63.115,63.1964,63.0698,63.1964,40575.0
2022-02-18 12:10:00,69.84,70.01,69.83,69.95,47636.0,63.1964,63.3503,63.1874,63.296,47636.0
2022-02-18 12:15:00,69.95,70.12,69.94,70.03,14315.0,63.296,63.4498,63.2869,63.3684,14315.0
2022-02-18 12:20:00,70.02,70.03,69.95,70.02,19943.0,63.3593,63.3684,63.296,63.3593,19943.0
2022-02-18 12:25:00,70.02,70.07,70.0,70.03,14031.0,63.3593,63.4046,63.3412,63.3684,14031.0
2022-02-18 12:30:00,70.02,70.12,69.93,70.03,34431.0,63.3593,63.4498,63.2779,63.3684,34431.0
2022-02-18 12:35:00,70.05,70.05,69.88,69.91,21325.0,63.3865,63.3865,63.2326,63.2598,21325.0
2022-02-18 12:40:00,69.92,70.06,69.91,70.0,11328.0,63.2688,63.3955,63.2598,63.3412,11328.0
2022-02-18 12:45:00,70.0,70.0,69.91,69.96,15515.0,63.3412,63.3412,63.2598,63.305,15515.0
2022-02-18 12:50:00,69.97,70.02,69.92,69.93,11037.0,63.3141,63.3593,63.2688,63.2779,11037.0
2022-02-18 12:55:00,69.92,69.99,69.89,69.92,12019.0,63.2688,63.3322,63.2417,63.2688,12019.0
2022-02-18 13:00:00,69.93,69.99,69.87,69.95,10659.0,63.2779,63.3322,63.2236,63.296,10659.0
2022-02-18 13:05:00,69.95,69.97,69.9,69.95,12561.0,63.296,63.3141,63.2507,63.296,12561.0
2022-02-18 13:10:00,69.95,69.96,69.85,69.86,9610.0,63.296,63.305,63.2055,63.2145,9610.0
2022-02-18 13:15:00,69.86,69.88,69.74,69.79,17460.0,63.2145,63.2326,63.106,63.1512,17460.0
2022-02-18 13:20:00,69.81,69.97,69.81,69.96,11712.0,63.1693,63.3141,63.1693,63.305,11712.0
2022-02-18 13:25:00,69.97,69.97,69.82,69.84,13815.0,63.3141,63.3141,63.1783,63.1964,13815.0
2022-02-18 13:30:00,69.83,69.85,69.78,69.83,96813.0,63.1874,63.2055,63.1421,63.1874,96813.0
2022-02-18 13:35:00,69.84,69.84,69.74,69.79,17463.0,63.1964,63.1964,63.106,63.1512,17463.0
2022-02-18 13:40:00,69.81,69.82,69.72,69.73,9017.0,63.1693,63.1783,63.0879,63.0969,9017.0
2022-02-18 13:45:00,69.73,69.83,69.73,69.83,31161.0,63.0969,63.1874,63.0969,63.1874,31161.0
2022-02-18 13:50:00,69.81,69.92,69.81,69.92,32814.0,63.1693,63.2688,63.1693,63.2688,32814.0
2022-02-18 13:55:00,69.92,69.94,69.87,69.94,10375.0,63.2688,63.2869,63.2236,63.2869,10375.0
2022-02-18 14:00:00,69.93,70.0,69.93,69.97,14276.0,63.2779,63.3412,63.2779,63.3141,14276.0
2022-02-18 14:05:00,69.98,70.01,69.86,69.87,15354.0,63.3231,63.3503,63.2145,63.2236,15354.0
2022-02-18 14:10:00,69.87,69.93,69.85,69.92,13390.0,63.2236,63.2779,63.2055,63.2688,13390.0
2022-02-18 14:15:00,69.92,70.08,69.92,70.01,20249.0,63.2688,63.4136,63.2688,63.3503,20249.0
2022-02-18 14:20:00,70.02,70.02,69.97,70.0,22945.0,63.3593,63.3593,63.3141,63.3412,22945.0
2022-02-18 14:25:00,70.01,70.06,69.97,70.03,25989.0,63.3503,63.3955,63.3141,63.3684,25989.0
2022-02-18 14:30:00,70.03,70.14,70.03,70.05,59609.0,63.3684,63.4679,63.3684,63.3865,59609.0
2022-02-18 14:35:00,70.04,70.05,69.85,69.88,31667.0,63.3774,63.3865,63.2055,63.2326,31667.0
2022-02-18 14:40:00,69.89,69.93,69.84,69.87,17122.0,63.2417,63.2779,63.1964,63.2236,17122.0
2022-02-18 14:45:00,69.86,69.9,69.8,69.8,21996.0,63.2145,63.2507,63.1602,63.1602,21996.0
2022-02-18 14:50:00,69.77,70.08,69.76,70.06,19891.0,63.1331,63.4136,63.124,63.3955,19891.0
2022-02-18 14:55:00,70.06,70.14,70.03,70.13,15676.0,63.3955,63.4679,63.3684,63.4589,15676.0
2022-02-18 15:00:00,70.14,70.19,69.97,69.99,29461.0,63.4679,63.5131,63.3141,63.3322,29461.0
2022-02-18 15:05:00,69.99,70.03,69.9,69.95,25498.0,63.3322,63.3684,63.2507,63.296,25498.0
2022-02-18 15:10:00,69.95,70.04,69.86,69.96,22646.0,63.296,63.3774,63.2145,63.305,22646.0
2022-02-18 15:15:00,69.94,70.01,69.87,69.89,15174.0,63.2869,63.3503,63.2236,63.2417,15174.0
2022-02-18 15:20:00,69.89,69.95,69.84,69.84,30962.0,63.2417,63.296,63.1964,63.1964,30962.0
2022-02-18 15:25:00,69.84,69.85,69.72,69.74,47279.0,63.1964,63.2055,63.0879,63.106,47279.0
2022-02-18 15:30:00,69.73,69.73,69.58,69.6,62031.0,63.0969,63.0969,62.9612,62.9793,62031.0
2022-02-18 15:35:00,69.61,69.7,69.58,69.64,73983.0,62.9883,63.0698,62.9612,63.0155,73983.0
2022-02-18 15:40:00,69.64,69.88,69.64,69.83,70863.0,63.0155,63.2326,63.0155,63.1874,70863.0
2022-02-18 15:45:00,69.84,69.96,69.71,69.82,66095.0,63.1964,63.305,63.0788,63.1783,66095.0
2022-02-18 15:50:00,69.81,69.87,69.57,69.62,89253.0,63.1693,63.2236,62.9521,62.9974,89253.0
2022-02-18 15:55:00,69.64,69.77,69.52,69.56,326126.0,63.0155,63.1331,62.9069,62.9431,326126.0
2022-02-22 09:30:00,69.49,69.55,69.26,69.31,99566.0,62.8797,62.934,62.6716,62.7169,99566.0
2022-02-22 09:35:00,69.3,69.31,68.83,69.02,44553.0,62.7078,62.7169,62.2825,62.4544,44553.0
2022-02-22 09:40:00,69.01,69.33,68.98,69.17,28400.0,62.4454,62.735,62.4182,62.5902,28400.0
2022-02-22 09:45:00,69.16,69.49,69.11,69.49,34001.0,62.5811,62.8797,62.5359,62.8797,34001.0
2022-02-22 09:50:00,69.5,69.79,69.47,69.79,21993.0,62.8888,63.1512,62.8616,63.1512,21993.0
2022-02-22 09:55:00,69.77,69.82,69.54,69.7,27568.0,63.1331,63.1783,62.925,63.0698,27568.0
2022-02-22 10:00:00,69.72,69.81,69.55,69.79,19149.0,63.0879,63.1693,62.934,63.1512,19149.0
2022-02-22 10:05:00,69.79,69.79,69.51,69.78,18736.0,63.1512,63.1512,62.8978,63.1421,18736.0
2022-02-22 10:10:00,69.74,69.93,69.53,69.9,16403.0,63.106,63.2779,62.9159,63.2507,16403.0
2022-02-22 10:15:00,69.9,69.97,69.86,69.94,13545.0,63.2507,63.3141,63.2145,63.2869,13545.0
2022-02-22 10:20:00,69.92,69.96,69.69,69.76,21609.0,63.2688,63.305,63.0607,63.124,21609.0
2022-02-22 10:25:00,69.76,69.9,69.71,69.88,21656.0,63.124,63.2507,63.0788,63.2326,21656.0
2022-02-22 10:30:00,69.88,69.89,69.71,69.79,14173.0,63.2326,63.2417,63.0788,63.1512,14173.0
2022-02-22 10:35:00,69.77,69.8,69.6,69.62,18269.0,63.1331,63.1602,62.9793,62.9974,18269.0
2022-02-22 10:40:00,69.63,69.68,69.49,69.62,18863.0,63.0064,63.0517,62.8797,62.9974,18863.0
2022-02-22 10:45:00,69.6,69.69,69.57,69.66,10304.0,62.9793,63.0607,62.9521,63.0336,10304.0
2022-02-22 10:50:00,69.65,69.65,69.45,69.51,14419.0,63.0245,63.0245,62.8435,62.8978,14419.0
2022-02-22 10:55:00,69.52,69.52,69.22,69.25,30109.0,62.9069,62.9069,62.6354,62.6626,30109.0
2022-02-22 11:00:00,69.25,69.48,69.25,69.46,12277.0,62.6626,62.8707,62.6626,62.8526,12277.0
2022-02-22 11:05:00,69.46,69.49,69.27,69.3,9666.0,62.8526,62.8797,62.6807,62.7078,9666.0
2022-02-22 11:10:00,69.32,69.45,69.28,69.29,15138.0,62.7259,62.8435,62.6897,62.6988,15138.0
2022-02-22 11:15:00,69.31,69.36,69.14,69.23,23203.0,62.7169,62.7621,62.563,62.6445,23203.0
2022-02-22 11:20:00,69.25,69.37,69.21,69.34,17103.0,62.6626,62.7711,62.6264,62.744,17103.0
2022-02-22 11:25:00,69.33,69.55,69.27,69.33,24566.0,62.735,62.934,62.6807,62.735,24566.0
2022-02-22 11:30:00,69.3,69.47,69.3,69.45,35031.0,62.7078,62.8616,62.7078,62.8435,35031.0
2022-02-22 11:35:00,69.43,69.46,69.35,69.41,17894.0,62.8254,62.8526,62.7531,62.8073,17894.0
2022-02-22 11:40:00,69.41,69.57,69.4,69.56,16373.0,62.8073,62.9521,62.7983,62.9431,16373.0
2022-02-22 11:45:00,69.56,69.63,69.53,69.62,14414.0,62.9431,63.0064,62.9159,62.9974,14414.0
2022-02-22 11:50:00,69.6,69.69,69.47,69.48,18810.0,62.9793,63.0607,62.8616,62.8707,18810.0
2022-02-22 11:55:00,69.5,69.64,69.49,69.63,11225.0,62.8888,63.0155,62.8797,63.0064,11225.0
2022-02-22 12:00:00,69.62,69.7,69.58,69.67,22288.0,62.9974,63.0698,62.9612,63.0426,22288.0
2022-02-22 12:05:00,69.67,69.71,69.59,69.67,18695.0,63.0426,63.0788,62.9702,63.0426,18695.0
2022-02-22 12:10:00,69.67,69.68,69.6,69.63,12832.0,63.0426,63.0517,62.9793,63.0064,12832.0
2022-02-22 12:15:00,69.63,69.63,69.53,69.54,17465.0,63.0064,63.0064,62.9159,62.925,17465.0
2022-02-22 12:20:00,69.56,69.62,69.48,69.48,10552.0,62.9431,62.9974,62.8707,62.8707,10552.0
2022-02-22 12:25:00,69.47,69.47,69.4,69.43,10030.0,62.8616,62.8616,62.7983,62.8254,10030.0
2022-02-22 12:30:00,69.4,69.41,69.36,69.39,11212.0,62.7983,62.8073,62.7621,62.7892,11212.0
2022-02-22 12:35:00,69.39,69.5,69.39,69.44,15022.0,62.7892,62.8888,62.7892,62.8345,15022.0
2022-02-22 12:40:00,69.43,69.44,69.36,69.39,9377.0,62.8254,62.8345,62.7621,62.7892,9377.0
2022-02-22 12:45:00,69.39,69.41,69.29,69.31,16879.0,62.7892,62.8073,62.6988,62.7169,16879.0
2022-02-22 12:50:00,69.34,69.43,69.32,69.36,10030.0,62.744,62.8254,62.7259,62.7621,10030.0
2022-02-22 12:55:00,69.37,69.38,69.23,69.26,13605.0,62.7711,62.7802,62.6445,62.6716,13605.0
2022-02-22 13:00:00,69.28,69.33,69.21,69.28,12972.0,62.6897,62.735,62.6264,62.6897,12972.0
2022-02-22 13:05:00,69.29,69.36,69.26,69.29,8375.0,62.6988,62.7621,62.6716,62.6988,8375.0
2022-02-22 13:10:00,69.28,69.36,69.28,69.31,12272.0,62.6897,62.7621,62.6897,62.7169,12272.0
2022-02-22 13:15:00,69.31,69.31,69.04,69.05,15911.0,62.7169,62.7169,62.4725,62.4816,15911.0
2022-02-22 13:20:00,69.07,69.18,69.05,69.16,12479.0,62.4997,62.5992,62.4816,62.5811,12479.0
2022-02-22 13:25:00,69.17,69.19,69.07,69.12,11876.0,62.5902,62.6083,62.4997,62.5449,11876.0
2022-02-22 13:30:00,69.12,69.12,69.04,69.06,19966.0,62.5449,62.5449,62.4725,62.4906,19966.0
2022-02-22 13:35:00,69.05,69.05,68.91,68.96,17271.0,62.4816,62.4816,62.3549,62.4002,17271.0
2022-02-22 13:40:00,68.98,69.05,68.88,68.88,19188.0,62.4182,62.4816,62.3278,62.3278,19188.0
2022-02-22 13:45:00,68.86,68.9,68.75,68.76,20045.0,62.3097,62.3459,62.2101,62.2192,20045.0
2022-02-22 13:50:00,68.75,68.75,68.65,68.65,16141.0,62.2101,62.2101,62.1196,62.1196,16141.0
2022-02-22 13:55:00,68.64,68.74,68.62,68.7,101677.0,62.1106,62.2011,62.0925,62.1649,101677.0
2022-02-22 14:00:00,68.7,68.7,68.43,68.45,66201.0,62.1649,62.1649,61.9206,61.9387,66201.0
2022-02-22 14:05:00,68.43,68.47,68.34,68.38,38300.0,61.9206,61.9568,61.8391,61.8753,38300.0
2022-02-22 14:10:00,68.37,68.45,68.28,68.45,40104.0,61.8663,61.9387,61.7848,61.9387,40104.0
2022-02-22 14:15:00,68.45,68.54,68.43,68.47,49074.0,61.9387,62.0201,61.9206,61.9568,49074.0
2022-02-22 14:20:00,68.48,68.53,68.18,68.32,72973.0,61.9658,62.0111,61.6943,61.821,72973.0
2022-02-22 14:25:00,68.32,68.67,68.31,68.59,76572.0,61.821,62.1377,61.812,62.0653,76572.0
2022-02-22 14:30:00,68.57,68.75,68.47,68.64,28687.0,62.0472,62.2101,61.9568,62.1106,28687.0
2022-02-22 14:35:00,68.65,68.8,68.62,68.7,70462.0,62.1196,62.2554,62.0925,62.1649,70462.0
2022-02-22 14:40:00,68.71,68.75,68.6,68.66,27337.0,62.1739,62.2101,62.0744,62.1287,27337.0
2022-02-22 14:45:00,68.67,68.93,68.58,68.9,45784.0,62.1377,62.373,62.0563,62.3459,45784.0
2022-02-22 14:50:00,68.91,68.98,68.87,68.96,39073.0,62.3549,62.4182,62.3187,62.4002,39073.0
2022-02-22 14:55:00,68.96,69.13,68.94,69.08,64532.0,62.4002,62.554,62.3821,62.5087,64532.0
2022-02-22 15:00:00,69.1,69.35,69.09,69.35,18730.0,62.5268,62.7531,62.5178,62.7531,18730.0
2022-02-22 15:05:00,69.36,69.38,69.14,69.16,17738.0,62.7621,62.7802,62.563,62.5811,17738.0
2022-02-22 15:10:00,69.17,69.37,69.17,69.26,30938.0,62.5902,62.7711,62.5902,62.6716,30938.0
2022-02-22 15:15:00,69.27,69.36,69.15,69.19,15470.0,62.6807,62.7621,62.5721,62.6083,15470.0
2022-02-22 15:20:00,69.18,69.25,69.08,69.12,20566.0,62.5992,62.6626,62.5087,62.5449,20566.0
2022-02-22 15:25:00,69.13,69.38,69.12,69.31,18610.0,62.554,62.7802,62.5449,62.7169,18610.0
2022-02-22 15:30:00,69.29,69.31,69.15,69.31,27746.0,62.6988,62.7169,62.5721,62.7169,27746.0
2022-02-22 15:35:00,69.3,69.4,69.29,69.37,48276.0,62.7078,62.7983,62.6988,62.7711,48276.0
2022-02-22 15:40:00,69.4,69.4,69.17,69.19,45408.0,62.7983,62.7983,62.5902,62.6083,45408.0
2022-02-22 15:45:00,69.18,69.19,68.96,69.0,56758.0,62.5992,62.6083,62.4002,62.4363,56758.0
2022-02-22 15:50:00,68.99,69.0,68.74,68.83,46572.0,62.4273,62.4363,62.2011,62.2825,46572.0
2022-02-22 15:55:00,68.81,69.02,68.8,68.96,219761.0,62.2644,62.4544,62.2554,62.4002,219761.0
2022-02-23 09:30:00,69.45,69.64,69.19,69.47,68246.0,62.8435,63.0155,62.6083,62.8616,68246.0
2022-02-23 09:35:00,69.5,69.74,69.35,69.35,22277.0,62.8888,63.106,62.7531,62.7531,22277.0
2022-02-23 09:40:00,69.38,69.64,69.27,69.47,28415.0,62.7802,63.0155,62.6807,62.8616,28415.0
2022-02-23 09:45:00,69.54,69.7,69.48,69.5,22146.0,62.925,63.0698,62.8707,62.8888,22146.0
2022-02-23 09:50:00,69.5,69.52,69.15,69.15,22184.0,62.8888,62.9069,62.5721,62.5721,22184.0
2022-02-23 09:55:00,69.16,69.47,69.15,69.33,36930.0,62.5811,62.8616,62.5721,62.735,36930.0
2022-02-23 10:00:00,69.27,69.27,69.01,69.08,26121.0,62.6807,62.6807,62.4454,62.5087,26121.0
2022-02-23 10:05:00,69.09,69.1,68.85,68.88,14925.0,62.5178,62.5268,62.3006,62.3278,14925.0
2022-02-23 10:10:00,68.88,68.91,68.76,68.8,23892.0,62.3278,62.3549,62.2192,62.2554,23892.0
2022-02-23 10:15:00,68.79,68.79,68.51,68.57,39682.0,62.2463,62.2463,61.993,62.0472,39682.0
2022-02-23 10:20:00,68.56,68.61,68.38,68.41,30177.0,62.0382,62.0834,61.8753,61.9025,30177.0
2022-02-23 10:25:00,68.42,68.52,68.4,68.43,20964.0,61.9115,62.002,61.8934,61.9206,20964.0
2022-02-23 10:30:00,68.45,68.57,68.33,68.57,24580.0,61.9387,62.0472,61.8301,62.0472,24580.0
2022-02-23 10:35:00,68.58,68.7,68.53,68.69,26510.0,62.0563,62.1649,62.0111,62.1558,26510.0
2022-02-23 10:40:00,68.7,68.72,68.51,68.65,39430.0,62.1649,62.183,61.993,62.1196,39430.0
2022-02-23 10:45:00,68.64,68.72,68.58,68.68,19043.0,62.1106,62.183,62.0563,62.1468,19043.0
2022-02-23 10:50:00,68.69,68.76,68.65,68.65,19597.0,62.1558,62.2192,62.1196,62.1196,19597.0
2022-02-23 10:55:00,68.65,68.69,68.48,68.53,23357.0,62.1196,62.1558,61.9658,62.0111,23357.0
2022-02-23 11:00:00,68.54,68.59,68.42,68.51,25534.0,62.0201,62.0653,61.9115,61.993,25534.0
2022-02-23 11:05:00,68.51,68.51,68.36,68.46,29636.0,61.993,61.993,61.8572,61.9477,29636.0
2022-02-23 11:10:00,68.46,68.54,68.41,68.53,14580.0,61.9477,62.0201,61.9025,62.0111,14580.0
2022-02-23 11:15:00,68.51,68.52,68.32,68.46,55430.0,61.993,62.002,61.821,61.9477,55430.0
2022-02-23 11:20:00,68.44,68.5,68.37,68.5,45457.0,61.9296,61.9839,61.8663,61.9839,45457.0
2022-02-23 11:25:00,68.48,68.55,68.45,68.45,66586.0,61.9658,62.0292,61.9387,61.9387,66586.0
2022-02-23 11:30:00,68.46,68.5,68.34,68.43,39764.0,61.9477,61.9839,61.8391,61.9206,39764.0
2022-02-23 11:35:00,68.42,68.65,68.38,68.57,33985.0,61.9115,62.1196,61.8753,62.0472,33985.0
2022-02-23 11:40:00,68.59,68.64,68.47,68.5,18505.0,62.0653,62.1106,61.9568,61.9839,18505.0
2022-02-23 11:45:00,68.51,68.67,68.49,68.66,18112.0,61.993,62.1377,61.9749,62.1287,18112.0
2022-02-23 11:50:00,68.67,68.73,68.63,68.66,13662.0,62.1377,62.192,62.1015,62.1287,13662.0
2022-02-23 11:55:00,68.64,68.64,68.53,68.61,45698.0,62.1106,62.1106,62.0111,62.0834,45698.0
2022-02-23 12:00:00,68.62,68.63,68.5,68.59,17985.0,62.0925,62.1015,61.9839,62.0653,17985.0
2022-02-23 12:05:00,68.6,68.65,68.55,68.65,10799.0,62.0744,62.1196,62.0292,62.1196,10799.0
2022-02-23 12:10:00,68.67,68.73,68.6,68.67,16079.0,62.1377,62.192,62.0744,62.1377,16079.0
2022-02-23 12:15:00,68.69,68.94,68.68,68.92,28171.0,62.1558,62.3821,62.1468,62.364,28171.0
2022-02-23 12:20:00,68.91,68.93,68.87,68.87,8798.0,62.3549,62.373,62.3187,62.3187,8798.0
2022-02-23 12:25:00,68.87,68.9,68.83,68.87,14926.0,62.3187,62.3459,62.2825,62.3187,14926.0
2022-02-23 12:30:00,68.89,68.9,68.8,68.81,45892.0,62.3368,62.3459,62.2554,62.2644,45892.0
2022-02-23 12:35:00,68.81,68.85,68.75,68.76,16865.0,62.2644,62.3006,62.2101,62.2192,16865.0
2022-02-23 12:40:00,68.78,68.84,68.74,68.8,25787.0,62.2373,62.2916,62.2011,62.2554,25787.0
2022-02-23 12:45:00,68.81,68.84,68.68,68.71,16632.0,62.2644,62.2916,62.1468,62.1739,16632.0
2022-02-23 12:50:00,68.72,68.72,68.57,68.67,24869.0,62.183,62.183,62.0472,62.1377,24869.0
2022-02-23 12:55:00,68.65,68.7,68.6,68.67,11435.0,62.1196,62.1649,62.0744,62.1377,11435.0
2022-02-23 13:00:00,68.68,68.68,68.57,68.64,32459.0,62.1468,62.1468,62.0472,62.1106,32459.0
2022-02-23 13:05:00,68.64,68.68,68.6,68.62,18369.0,62.1106,62.1468,62.0744,62.0925,18369.0
2022-02-23 13:10:00,68.64,68.64,68.41,68.44,25194.0,62.1106,62.1106,61.9025,61.9296,25194.0
2022-02-23 13:15:00,68.44,68.52,68.38,68.51,16936.0,61.9296,62.002,61.8753,61.993,16936.0
2022-02-23 13:20:00,68.5,68.51,68.34,68.42,12203.0,61.9839,61.993,61.8391,61.9115,12203.0
2022-02-23 13:25:00,68.42,68.47,68.27,68.28,9188.0,61.9115,61.9568,61.7758,61.7848,9188.0
2022-02-23 13:30:00,68.3,68.35,68.19,68.19,25474.0,61.8029,61.8482,61.7034,61.7034,25474.0
2022-02-23 13:35:00,68.21,68.35,68.13,68.33,21838.0,61.7215,61.8482,61.6491,61.8301,21838.0
2022-02-23 13:40:00,68.34,68.4,68.31,68.37,24866.0,61.8391,61.8934,61.812,61.8663,24866.0
2022-02-23 13:45:00,68.37,68.52,68.34,68.45,35769.0,61.8663,62.002,61.8391,61.9387,35769.0
2022-02-23 13:50:00,68.45,68.46,68.23,68.26,40225.0,61.9387,61.9477,61.7396,61.7667,40225.0
2022-02-23 13:55:00,68.26,68.3,68.23,68.29,35587.0,61.7667,61.8029,61.7396,61.7939,35587.0
2022-02-23 14:00:00,68.28,68.32,68.02,68.07,57120.0,61.7848,61.821,61.5496,61.5948,57120.0
2022-02-23 14:05:00,68.09,68.23,68.05,68.23,23309.0,61.6129,61.7396,61.5767,61.7396,23309.0
2022-02-23 14:10:00,68.24,68.3,68.17,68.2,24182.0,61.7486,61.8029,61.6853,61.7124,24182.0
2022-02-23 14:15:00,68.22,68.34,68.17,68.25,33839.0,61.7305,61.8391,61.6853,61.7577,33839.0
2022-02-23 14:20:00,68.25,68.33,68.07,68.08,29520.0,61.7577,61.8301,61.5948,61.6039,29520.0
2022-02-23 14:25:00,68.09,68.15,68.08,68.11,22510.0,61.6129,61.6672,61.6039,61.631,22510.0
2022-02-23 14:30:00,68.13,68.18,68.08,68.11,75920.0,61.6491,61.6943,61.6039,61.631,75920.0
2022-02-23 14:35:00,68.12,68.18,68.08,68.09,23948.0,61.6401,61.6943,61.6039,61.6129,23948.0
2022-02-23 14:40:00,68.07,68.07,67.86,67.94,62863.0,61.5948,61.5948,61.4048,61.4772,62863.0
2022-02-23 14:45:00,67.95,68.13,67.93,68.03,19362.0,61.4862,61.6491,61.4681,61.5586,19362.0
2022-02-23 14:50:00,68.03,68.1,67.98,68.02,17053.0,61.5586,61.622,61.5134,61.5496,17053.0
2022-02-23 14:55:00,68.03,68.12,67.99,68.08,20915.0,61.5586,61.6401,61.5224,61.6039,20915.0
2022-02-23 15:00:00,68.06,68.09,67.91,67.92,17378.0,61.5858,61.6129,61.45,61.4591,17378.0
2022-02-23 15:05:00,67.92,68.0,67.86,67.88,36043.0,61.4591,61.5315,61.4048,61.4229,36043.0
2022-02-23 15:10:00,67.9,68.02,67.84,68.02,28811.0,61.441,61.5496,61.3867,61.5496,28811.0
2022-02-23 15:15:00,68.02,68.08,67.98,68.0,32916.0,61.5496,61.6039,61.5134,61.5315,32916.0
2022-02-23 15:20:00,68.01,68.11,67.96,68.09,30760.0,61.5405,61.631,61.4953,61.6129,30760.0
2022-02-23 15:25:00,68.1,68.17,68.03,68.15,37370.0,61.622,61.6853,61.5586,61.6672,37370.0
2022-02-23 15:30:00,68.14,68.17,67.97,68.04,34771.0,61.6582,61.6853,61.5043,61.5677,34771.0
2022-02-23 15:35:00,68.05,68.09,67.94,67.95,30812.0,61.5767,61.6129,61.4772,61.4862,30812.0
2022-02-23 15:40:00,67.96,68.04,67.91,67.97,40652.0,61.4953,61.5677,61.45,61.5043,40652.0
2022-02-23 15:45:00,67.96,68.02,67.84,67.88,78006.0,61.4953,61.5496,61.3867,61.4229,78006.0
2022-02-23 15:50:00,67.86,67.95,67.76,67.84,101037.0,61.4048,61.4862,61.3143,61.3867,101037.0
2022-02-23 15:55:00,67.86,68.07,67.85,68.07,293435.0,61.4048,61.5948,61.3957,61.5948,293435.0
2022-02-24 09:30:00,65.85,65.92,65.18,65.29,243545.0,59.586,59.6493,58.9797,59.0793,243545.0
2022-02-24 09:35:00,65.27,65.27,64.77,65.16,139631.0,59.0612,59.0612,58.6087,58.9616,139631.0
2022-02-24 09:40:00,65.13,65.41,64.97,65.05,41879.0,58.9345,59.1878,58.7897,58.8621,41879.0
2022-02-24 09:45:00,65.05,65.39,64.82,65.37,74275.0,58.8621,59.1697,58.654,59.1517,74275.0
2022-02-24 09:50:00,65.5,65.8,65.44,65.5,65564.0,59.2693,59.5407,59.215,59.2693,65564.0
2022-02-24 09:55:00,65.46,65.66,65.32,65.65,36654.0,59.2331,59.4141,59.1064,59.405,36654.0
2022-02-24 10:00:00,65.62,65.65,65.33,65.36,57004.0,59.3779,59.405,59.1155,59.1426,57004.0
2022-02-24 10:05:00,65.38,65.64,65.29,65.57,60292.0,59.1607,59.396,59.0793,59.3326,60292.0
2022-02-24 10:10:00,65.56,65.7,65.38,65.67,74948.0,59.3236,59.4503,59.1607,59.4231,74948.0
2022-02-24 10:15:00,65.65,65.74,65.46,65.71,57786.0,59.405,59.4865,59.2331,59.4593,57786.0
2022-02-24 10:20:00,65.71,65.82,65.34,65.44,52612.0,59.4593,59.5588,59.1245,59.215,52612.0
2022-02-24 10:25:00,65.43,65.53,65.2,65.22,33083.0,59.2059,59.2964,58.9978,59.0159,33083.0
2022-02-24 10:30:00,65.22,65.33,65.07,65.24,45125.0,59.0159,59.1155,58.8802,59.034,45125.0
2022-02-24 10:35:00,65.25,65.3,64.9,65.22,54636.0,59.0431,59.0883,58.7264,59.0159,54636.0
2022-02-24 10:40:00,65.21,65.24,64.99,65.2,33360.0,59.0069,59.034,58.8078,58.9978,33360.0
2022-02-24 10:45:00,65.22,65.36,65.16,65.22,32231.0,59.0159,59.1426,58.9616,59.0159,32231.0
2022-02-24 10:50:00,65.2,65.33,65.1,65.27,44772.0,58.9978,59.1155,58.9073,59.0612,44772.0
2022-02-24 10:55:00,65.27,65.3,65.08,65.22,76938.0,59.0612,59.0883,58.8892,59.0159,76938.0
2022-02-24 11:00:00,65.2,65.21,64.91,64.98,45848.0,58.9978,59.0069,58.7354,58.7987,45848.0
2022-02-24 11:05:00,64.98,65.35,64.97,65.32,65133.0,58.7987,59.1336,58.7897,59.1064,65133.0
2022-02-24 11:10:00,65.3,65.59,65.16,65.48,68999.0,59.0883,59.3507,58.9616,59.2512,68999.0
2022-02-24 11:15:00,65.48,65.63,65.44,65.58,47156.0,59.2512,59.3869,59.215,59.3417,47156.0
2022-02-24 11:20:00,65.58,65.62,65.4,65.42,58152.0,59.3417,59.3779,59.1788,59.1969,58152.0
2022-02-24 11:25:00,65.42,65.43,65.15,65.19,39614.0,59.1969,59.2059,58.9526,58.9888,39614.0
2022-02-24 11:30:00,65.2,65.34,64.99,65.34,58397.0,58.9978,59.1245,58.8078,59.1245,58397.0
2022-02-24 11:35:00,65.35,65.36,65.12,65.28,38989.0,59.1336,59.1426,58.9254,59.0702,38989.0
2022-02-24 11:40:00,65.29,65.29,65.07,65.17,24404.0,59.0793,59.0793,58.8802,58.9707,24404.0
2022-02-24 11:45:00,65.18,65.24,65.09,65.17,17808.0,58.9797,59.034,58.8983,58.9707,17808.0
2022-02-24 11:50:00,65.16,65.25,65.04,65.2,27696.0,58.9616,59.0431,58.853,58.9978,27696.0
2022-02-24 11:55:00,65.2,65.22,65.1,65.18,45539.0,58.9978,59.0159,58.9073,58.9797,45539.0
2022-02-24 12:00:00,65.17,65.18,65.09,65.17,23539.0,58.9707,58.9797,58.8983,58.9707,23539.0
2022-02-24 12:05:00,65.15,65.15,64.97,64.98,25330.0,58.9526,58.9526,58.7897,58.7987,25330.0
2022-02-24 12:10:00,64.98,64.99,64.61,64.69,42670.0,58.7987,58.8078,58.4639,58.5363,42670.0
2022-02-24 12:15:00,64.7,64.8,64.61,64.79,49276.0,58.5454,58.6359,58.4639,58.6268,49276.0
2022-02-24 12:20:00,64.81,64.81,64.65,64.75,50596.0,58.6449,58.6449,58.5001,58.5906,50596.0
2022-02-24 12:25:00,64.73,64.77,64.66,64.76,42543.0,58.5725,58.6087,58.5092,58.5997,42543.0
2022-02-24 12:30:00,64.75,64.83,64.59,64.6,21043.0,58.5906,58.663,58.4458,58.4549,21043.0
2022-02-24 12:35:00,64.6,64.93,64.59,64.79,36732.0,58.4549,58.7535,58.4458,58.6268,36732.0
2022-02-24 12:40:00,64.79,64.85,64.65,64.72,118466.0,58.6268,58.6811,58.5001,58.5635,118466.0
2022-02-24 12:45:00,64.73,64.78,64.67,64.7,29749.0,58.5725,58.6178,58.5182,58.5454,29749.0
2022-02-24 12:50:00,64.72,64.74,64.6,64.66,27344.0,58.5635,58.5816,58.4549,58.5092,27344.0
2022-02-24 12:55:00,64.65,64.67,64.49,64.5,30002.0,58.5001,58.5182,58.3554,58.3644,30002.0
2022-02-24 13:00:00,64.5,64.5,64.26,64.31,37748.0,58.3644,58.3644,58.1472,58.1925,37748.0
2022-02-24 13:05:00,64.31,64.52,64.28,64.5,105370.0,58.1925,58.3825,58.1653,58.3644,105370.0
2022-02-24 13:10:00,64.49,64.56,64.35,64.54,38158.0,58.3554,58.4187,58.2287,58.4006,38158.0
2022-02-24 13:15:00,64.57,64.7,64.57,64.64,22014.0,58.4278,58.5454,58.4278,58.4911,22014.0
2022-02-24 13:20:00,64.63,64.63,64.51,64.52,28591.0,58.482,58.482,58.3735,58.3825,28591.0
2022-02-24 13:25:00,64.53,64.57,64.36,64.37,27451.0,58.3916,58.4278,58.2377,58.2468,27451.0
2022-02-24 13:30:00,64.37,64.54,64.31,64.45,32535.0,58.2468,58.4006,58.1925,58.3192,32535.0
2022-02-24 13:35:00,64.44,64.65,64.42,64.6,24111.0,58.3101,58.5001,58.292,58.4549,24111.0
2022-02-24 13:40:00,64.63,64.65,64.46,64.46,80783.0,58.482,58.5001,58.3282,58.3282,80783.0
2022-02-24 13:45:00,64.46,64.88,64.34,64.88,43190.0,58.3282,58.7083,58.2196,58.7083,43190.0
2022-02-24 13:50:00,64.9,64.98,64.76,64.9,70707.0,58.7264,58.7987,58.5997,58.7264,70707.0
2022-02-24 13:55:00,64.88,64.91,64.61,64.71,49003.0,58.7083,58.7354,58.4639,58.5544,49003.0
2022-02-24 14:00:00,64.71,64.76,64.56,64.66,37963.0,58.5544,58.5997,58.4187,58.5092,37963.0
2022-02-24 14:05:00,64.66,64.79,64.47,64.47,40102.0,58.5092,58.6268,58.3373,58.3373,40102.0
2022-02-24 14:10:00,64.49,64.74,64.48,64.72,26006.0,58.3554,58.5816,58.3463,58.5635,26006.0
2022-02-24 14:15:00,64.71,64.92,64.68,64.9,43034.0,58.5544,58.7445,58.5273,58.7264,43034.0
2022-02-24 14:20:00,64.89,64.98,64.86,64.96,46634.0,58.7173,58.7987,58.6902,58.7807,46634.0
2022-02-24 14:25:00,64.97,65.04,64.88,65.03,42540.0,58.7897,58.853,58.7083,58.844,42540.0
2022-02-24 14:30:00,65.04,65.17,65.0,65.1,50929.0,58.853,58.9707,58.8168,58.9073,50929.0
2022-02-24 14:35:00,65.09,65.24,65.05,65.18,31459.0,58.8983,59.034,58.8621,58.9797,31459.0
2022-02-24 14:40:00,65.19,65.21,65.06,65.11,27191.0,58.9888,59.0069,58.8711,58.9164,27191.0
2022-02-24 14:45:00,65.11,65.32,65.09,65.3,22594.0,58.9164,59.1064,58.8983,59.0883,22594.0
2022-02-24 14:50:00,65.29,65.34,65.17,65.31,47178.0,59.0793,59.1245,58.9707,59.0974,47178.0
2022-02-24 14:55:00,65.3,65.35,65.23,65.34,27081.0,59.0883,59.1336,59.025,59.1245,27081.0
2022-02-24 15:00:00,65.34,65.58,65.27,65.56,36666.0,59.1245,59.3417,59.0612,59.3236,36666.0
2022-02-24 15:05:00,65.54,65.67,65.53,65.6,44917.0,59.3055,59.4231,59.2964,59.3598,44917.0
2022-02-24 15:10:00,65.59,65.64,65.53,65.64,41693.0,59.3507,59.396,59.2964,59.396,41693.0
2022-02-24 15:15:00,65.65,65.72,65.57,65.68,72511.0,59.405,59.4684,59.3326,59.4322,72511.0
2022-02-24 15:20:00,65.69,65.69,65.55,65.63,35347.0,59.4412,59.4412,59.3145,59.3869,35347.0
2022-02-24 15:25:00,65.64,65.68,65.47,65.49,86743.0,59.396,59.4322,59.2421,59.2602,86743.0
2022-02-24 15:30:00,65.49,65.88,65.44,65.88,60736.0,59.2602,59.6131,59.215,59.6131,60736.0
2022-02-24 15:35:00,65.89,66.03,65.83,66.02,63077.0,59.6222,59.7489,59.5679,59.7398,63077.0
2022-02-24 15:40:00,66.01,66.07,65.91,65.94,66769.0,59.7308,59.7851,59.6403,59.6674,66769.0
2022-02-24 15:45:00,65.94,66.09,65.87,65.93,102418.0,59.6674,59.8032,59.6041,59.6584,102418.0
2022-02-24 15:50:00,65.94,66.4,65.93,66.26,157206.0,59.6674,60.0837,59.6584,59.957,157206.0
2022-02-24 15:55:00,66.27,66.35,66.1,66.22,476822.0,59.966,60.0384,59.8122,59.9208,476822.0
2022-02-25 09:30:00,66.54,67.58,66.54,67.55,142581.0,60.2104,61.1514,60.2104,61.1243,142581.0
2022-02-25 09:35:00,67.53,68.05,67.5,68.03,92908.0,61.1062,61.5767,61.079,61.5586,92908.0
2022-02-25 09:40:00,68.03,68.07,67.65,67.69,56394.0,61.5586,61.5948,61.2148,61.251,56394.0
2022-02-25 09:45:00,67.72,67.96,67.71,67.95,37884.0,61.2781,61.4953,61.2691,61.4862,37884.0
2022-02-25 09:50:00,67.92,67.97,67.75,67.79,34977.0,61.4591,61.5043,61.3053,61.3414,34977.0
2022-02-25 09:55:00,67.79,67.98,67.59,67.59,26495.0,61.3414,61.5134,61.1605,61.1605,26495.0
2022-02-25 10:00:00,67.6,67.72,67.44,67.57,64386.0,61.1695,61.2781,61.0247,61.1424,64386.0
2022-02-25 10:05:00,67.55,67.75,67.48,67.69,205308.0,61.1243,61.3053,61.0609,61.251,205308.0
2022-02-25 10:10:00,67.67,67.72,67.51,67.57,36637.0,61.2329,61.2781,61.0881,61.1424,36637.0
2022-02-25 10:15:00,67.57,67.79,67.48,67.79,207815.0,61.1424,61.3414,61.0609,61.3414,207815.0
2022-02-25 10:20:00,67.77,67.79,67.54,67.65,98952.0,61.3233,61.3414,61.1152,61.2148,98952.0
2022-02-25 10:25:00,67.67,67.76,67.6,67.66,35728.0,61.2329,61.3143,61.1695,61.2238,35728.0
2022-02-25 10:30:00,67.66,67.68,67.54,67.65,78404.0,61.2238,61.2419,61.1152,61.2148,78404.0
2022-02-25 10:35:00,67.61,67.71,67.52,67.63,46225.0,61.1786,61.2691,61.0971,61.1967,46225.0
2022-02-25 10:40:00,67.71,67.91,67.68,67.75,20659.0,61.2691,61.45,61.2419,61.3053,20659.0
2022-02-25 10:45:00,67.77,67.87,67.73,67.86,29726.0,61.3233,61.4138,61.2872,61.4048,29726.0
2022-02-25 10:50:00,67.87,67.92,67.82,67.85,22302.0,61.4138,61.4591,61.3686,61.3957,22302.0
2022-02-25 10:55:00,67.85,67.89,67.65,67.7,25442.0,61.3957,61.4319,61.2148,61.26,25442.0
2022-02-25 11:00:00,67.77,67.95,67.62,67.91,19718.0,61.3233,61.4862,61.1876,61.45,19718.0
2022-02-25 11:05:00,67.91,67.98,67.83,67.96,18270.0,61.45,61.5134,61.3776,61.4953,18270.0
2022-02-25 11:10:00,67.96,68.11,67.9,68.06,30395.0,61.4953,61.631,61.441,61.5858,30395.0
2022-02-25 11:15:00,68.06,68.08,67.99,68.06,21393.0,61.5858,61.6039,61.5224,61.5858,21393.0
2022-02-25 11:20:00,68.07,68.13,68.0,68.08,36741.0,61.5948,61.6491,61.5315,61.6039,36741.0
2022-02-25 11:25:00,68.09,68.1,67.91,67.95,17791.0,61.6129,61.622,61.45,61.4862,17791.0
2022-02-25 11:30:00,67.96,68.03,67.84,67.96,21839.0,61.4953,61.5586,61.3867,61.4953,21839.0
2022-02-25 11:35:00,67.98,67.98,67.84,67.88,20366.0,61.5134,61.5134,61.3867,61.4229,20366.0
2022-02-25 11:40:00,67.89,67.96,67.8,67.87,13132.0,61.4319,61.4953,61.3505,61.4138,13132.0
2022-02-25 11:45:00,67.89,68.01,67.89,67.97,21678.0,61.4319,61.5405,61.4319,61.5043,21678.0
2022-02-25 11:50:00,68.02,68.1,68.0,68.09,19459.0,61.5496,61.622,61.5315,61.6129,19459.0
2022-02-25 11:55:00,68.09,68.2,68.06,68.16,38933.0,61.6129,61.7124,61.5858,61.6763,38933.0
2022-02-25 12:00:00,68.16,68.3,68.15,68.18,19419.0,61.6763,61.8029,61.6672,61.6943,19419.0
2022-02-25 12:05:00,68.19,68.2,68.07,68.09,29173.0,61.7034,61.7124,61.5948,61.6129,29173.0
2022-02-25 12:10:00,68.09,68.19,68.03,68.03,30037.0,61.6129,61.7034,61.5586,61.5586,30037.0
2022-02-25 12:15:00,68.05,68.16,68.0,68.16,29482.0,61.5767,61.6763,61.5315,61.6763,29482.0
2022-02-25 12:20:00,68.16,68.25,68.15,68.22,17659.0,61.6763,61.7577,61.6672,61.7305,17659.0
2022-02-25 12:25:00,68.22,68.37,68.22,68.36,24527.0,61.7305,61.8663,61.7305,61.8572,24527.0
2022-02-25 12:30:00,68.35,68.47,68.35,68.43,21357.0,61.8482,61.9568,61.8482,61.9206,21357.0
2022-02-25 12:35:00,68.42,68.49,68.39,68.49,21243.0,61.9115,61.9749,61.8844,61.9749,21243.0
2022-02-25 12:40:00,68.51,68.54,68.47,68.53,22939.0,61.993,62.0201,61.9568,62.0111,22939.0
2022-02-25 12:45:00,68.54,68.59,68.5,68.53,24896.0,62.0201,62.0653,61.9839,62.0111,24896.0
2022-02-25 12:50:00,68.53,68.59,68.47,68.51,27501.0,62.0111,62.0653,61.9568,61.993,27501.0
2022-02-25 12:55:00,68.51,68.51,68.36,68.4,29950.0,61.993,61.993,61.8572,61.8934,29950.0
2022-02-25 13:00:00,68.42,68.52,68.39,68.44,24050.0,61.9115,62.002,61.8844,61.9296,24050.0
2022-02-25 13:05:00,68.42,68.42,68.32,68.37,18385.0,61.9115,61.9115,61.821,61.8663,18385.0
2022-02-25 13:10:00,68.36,68.43,68.28,68.43,29398.0,61.8572,61.9206,61.7848,61.9206,29398.0
2022-02-25 13:15:00,68.42,68.52,68.36,68.51,18069.0,61.9115,62.002,61.8572,61.993,18069.0
2022-02-25 13:20:00,68.52,68.53,68.39,68.41,20228.0,62.002,62.0111,61.8844,61.9025,20228.0
2022-02-25 13:25:00,68.43,68.55,68.42,68.48,18603.0,61.9206,62.0292,61.9115,61.9658,18603.0
2022-02-25 13:30:00,68.49,68.61,68.48,68.58,18614.0,61.9749,62.0834,61.9658,62.0563,18614.0
2022-02-25 13:35:00,68.56,68.56,68.38,68.45,21700.0,62.0382,62.0382,61.8753,61.9387,21700.0
2022-02-25 13:40:00,68.47,68.68,68.47,68.67,11569.0,61.9568,62.1468,61.9568,62.1377,11569.0
2022-02-25 13:45:00,68.67,68.72,68.65,68.69,11626.0,62.1377,62.183,62.1196,62.1558,11626.0
2022-02-25 13:50:00,68.68,68.73,68.65,68.65,19149.0,62.1468,62.192,62.1196,62.1196,19149.0
2022-02-25 13:55:00,68.63,68.63,68.5,68.53,20473.0,62.1015,62.1015,61.9839,62.0111,20473.0
2022-02-25 14:00:00,68.52,68.58,68.4,68.57,21878.0,62.002,62.0563,61.8934,62.0472,21878.0
2022-02-25 14:05:00,68.54,68.54,68.45,68.49,15065.0,62.0201,62.0201,61.9387,61.9749,15065.0
2022-02-25 14:10:00,68.49,68.57,68.43,68.51,21623.0,61.9749,62.0472,61.9206,61.993,21623.0
2022-02-25 14:15:00,68.53,68.55,68.5,68.53,8600.0,62.0111,62.0292,61.9839,62.0111,8600.0
2022-02-25 14:20:00,68.53,68.67,68.51,68.67,21126.0,62.0111,62.1377,61.993,62.1377,21126.0
2022-02-25 14:25:00,68.64,68.77,68.64,68.74,23205.0,62.1106,62.2282,62.1106,62.2011,23205.0
2022-02-25 14:30:00,68.74,68.78,68.58,68.6,31887.0,62.2011,62.2373,62.0563,62.0744,31887.0
2022-02-25 14:35:00,68.6,68.72,68.6,68.61,70248.0,62.0744,62.183,62.0744,62.0834,70248.0
2022-02-25 14:40:00,68.6,68.66,68.51,68.63,16412.0,62.0744,62.1287,61.993,62.1015,16412.0
2022-02-25 14:45:00,68.61,68.62,68.52,68.52,13431.0,62.0834,62.0925,62.002,62.002,13431.0
2022-02-25 14:50:00,68.5,68.52,68.35,68.4,14162.0,61.9839,62.002,61.8482,61.8934,14162.0
2022-02-25 14:55:00,68.41,68.5,68.39,68.45,27567.0,61.9025,61.9839,61.8844,61.9387,27567.0
2022-02-25 15:00:00,68.44,68.44,68.32,68.35,17255.0,61.9296,61.9296,61.821,61.8482,17255.0
2022-02-25 15:05:00,68.36,68.46,68.35,68.44,20103.0,61.8572,61.9477,61.8482,61.9296,20103.0
2022-02-25 15:10:00,68.45,68.49,68.37,68.49,18813.0,61.9387,61.9749,61.8663,61.9749,18813.0
2022-02-25 15:15:00,68.5,68.58,68.48,68.56,23705.0,61.9839,62.0563,61.9658,62.0382,23705.0
2022-02-25 15:20:00,68.57,68.67,68.54,68.61,36422.0,62.0472,62.1377,62.0201,62.0834,36422.0
2022-02-25 15:25:00,68.6,68.64,68.52,68.55,39888.0,62.0744,62.1106,62.002,62.0292,39888.0
2022-02-25 15:30:00,68.54,68.64,68.51,68.51,41124.0,62.0201,62.1106,61.993,61.993,41124.0
2022-02-25 15:35:00,68.49,68.61,68.43,68.58,42633.0,61.9749,62.0834,61.9206,62.0563,42633.0
2022-02-25 15:40:00,68.59,68.68,68.55,68.58,77143.0,62.0653,62.1468,62.0292,62.0563,77143.0
2022-02-25 15:45:00,68.57,68.66,68.45,68.5,77956.0,62.0472,62.1287,61.9387,61.9839,77956.0
2022-02-25 15:50:00,68.51,68.69,68.51,68.54,92266.0,61.993,62.1558,61.993,62.0201,92266.0
2022-02-25 15:55:00,68.54,68.59,68.48,68.56,209464.0,62.0201,62.0653,61.9658,62.0382,209464.0
2022-02-28 09:30:00,66.25,66.82,66.03,66.56,173466.0,59.9479,60.4637,59.7489,60.2285,173466.0
2022-02-28 09:35:00,66.57,67.01,66.57,66.95,28519.0,60.2375,60.6356,60.2375,60.5814,28519.0
2022-02-28 09:40:00,66.91,66.91,66.53,66.83,24227.0,60.5452,60.5452,60.2013,60.4728,24227.0
2022-02-28 09:45:00,66.95,67.07,66.55,66.7,20414.0,60.5814,60.6899,60.2194,60.3551,20414.0
2022-02-28 09:50:00,66.73,66.84,66.66,66.69,26102.0,60.3823,60.4818,60.3189,60.3461,26102.0
2022-02-28 09:55:00,66.69,66.87,66.67,66.78,44566.0,60.3461,60.509,60.328,60.4275,44566.0
2022-02-28 10:00:00,66.77,66.87,66.69,66.79,19860.0,60.4185,60.509,60.3461,60.4366,19860.0
2022-02-28 10:05:00,66.82,66.96,66.79,66.86,20856.0,60.4637,60.5904,60.4366,60.4999,20856.0
2022-02-28 10:10:00,66.87,66.93,66.67,66.75,125528.0,60.509,60.5633,60.328,60.4004,125528.0
2022-02-28 10:15:00,66.81,66.87,66.65,66.72,40044.0,60.4547,60.509,60.3099,60.3732,40044.0
2022-02-28 10:20:00,66.71,66.98,66.67,66.83,16432.0,60.3642,60.6085,60.328,60.4728,16432.0
2022-02-28 10:25:00,66.81,66.95,66.75,66.85,24565.0,60.4547,60.5814,60.4004,60.4909,24565.0
2022-02-28 10:30:00,66.85,67.17,66.84,66.97,20456.0,60.4909,60.7804,60.4818,60.5994,20456.0
2022-02-28 10:35:00,66.99,67.28,66.98,67.23,19855.0,60.6175,60.88,60.6085,60.8347,19855.0
2022-02-28 10:40:00,67.23,67.34,67.2,67.23,15769.0,60.8347,60.9343,60.8076,60.8347,15769.0
2022-02-28 10:45:00,67.24,67.25,67.13,67.14,20275.0,60.8438,60.8528,60.7442,60.7533,20275.0
2022-02-28 10:50:00,67.14,67.25,67.13,67.19,22935.0,60.7533,60.8528,60.7442,60.7985,22935.0
2022-02-28 10:55:00,67.19,67.29,67.18,67.27,18357.0,60.7985,60.889,60.7895,60.8709,18357.0
2022-02-28 11:00:00,67.28,67.36,67.24,67.3,20903.0,60.88,60.9524,60.8438,60.8981,20903.0
2022-02-28 11:05:00,67.31,67.33,67.2,67.24,13916.0,60.9071,60.9252,60.8076,60.8438,13916.0
2022-02-28 11:10:00,67.25,67.33,67.19,67.24,15920.0,60.8528,60.9252,60.7985,60.8438,15920.0
2022-02-28 11:15:00,67.25,67.49,67.25,67.39,25646.0,60.8528,61.07,60.8528,60.9795,25646.0
2022-02-28 11:20:00,67.41,67.53,67.39,67.52,16602.0,60.9976,61.1062,60.9795,61.0971,16602.0
2022-02-28 11:25:00,67.51,67.65,67.48,67.57,23113.0,61.0881,61.2148,61.0609,61.1424,23113.0
2022-02-28 11:30:00,67.58,67.63,67.5,67.5,16570.0,61.1514,61.1967,61.079,61.079,16570.0
2022-02-28 11:35:00,67.49,67.6,67.43,67.48,17431.0,61.07,61.1695,61.0157,61.0609,17431.0
2022-02-28 11:40:00,67.49,67.56,67.42,67.51,14430.0,61.07,61.1333,61.0066,61.0881,14430.0
2022-02-28 11:45:00,67.5,67.5,67.34,67.4,19925.0,61.079,61.079,60.9343,60.9885,19925.0
2022-02-28 11:50:00,67.42,67.47,67.35,67.47,17407.0,61.0066,61.0519,60.9433,61.0519,17407.0
2022-02-28 11:55:00,67.49,67.64,67.49,67.61,12577.0,61.07,61.2057,61.07,61.1786,12577.0
2022-02-28 12:00:00,67.61,67.66,67.58,67.59,13758.0,61.1786,61.2238,61.1514,61.1605,13758.0
2022-02-28 12:05:00,67.6,67.6,67.34,67.34,30992.0,61.1695,61.1695,60.9343,60.9343,30992.0
2022-02-28 12:10:00,67.35,67.36,67.25,67.29,19008.0,60.9433,60.9524,60.8528,60.889,19008.0
2022-02-28 12:15:00,67.3,67.3,67.14,67.25,21141.0,60.8981,60.8981,60.7533,60.8528,21141.0
2022-02-28 12:20:00,67.23,67.28,67.17,67.2,12775.0,60.8347,60.88,60.7804,60.8076,12775.0
2022-02-28 12:25:00,67.21,67.27,67.21,67.26,7997.0,60.8166,60.8709,60.8166,60.8619,7997.0
2022-02-28 12:30:00,67.24,67.27,67.13,67.18,12558.0,60.8438,60.8709,60.7442,60.7895,12558.0
2022-02-28 12:35:00,67.17,67.23,67.14,67.15,16827.0,60.7804,60.8347,60.7533,60.7623,16827.0
2022-02-28 12:40:00,67.15,67.18,67.03,67.04,12152.0,60.7623,60.7895,60.6537,60.6628,12152.0
2022-02-28 12:45:00,67.03,67.07,66.99,67.07,13877.0,60.6537,60.6899,60.6175,60.6899,13877.0
2022-02-28 12:50:00,67.06,67.09,66.91,66.99,9866.0,60.6809,60.708,60.5452,60.6175,9866.0
2022-02-28 12:55:00,67.01,67.04,66.94,67.03,20539.0,60.6356,60.6628,60.5723,60.6537,20539.0
2022-02-28 13:00:00,67.03,67.09,66.98,67.09,15607.0,60.6537,60.708,60.6085,60.708,15607.0
2022-02-28 13:05:00,67.09,67.23,67.05,67.2,28101.0,60.708,60.8347,60.6718,60.8076,28101.0
2022-02-28 13:10:00,67.2,67.36,67.19,67.32,24965.0,60.8076,60.9524,60.7985,60.9162,24965.0
2022-02-28 13:15:00,67.29,67.29,67.07,67.09,21992.0,60.889,60.889,60.6899,60.708,21992.0
2022-02-28 13:20:00,67.07,67.07,66.92,66.97,16719.0,60.6899,60.6899,60.5542,60.5994,16719.0
2022-02-28 13:25:00,66.97,67.11,66.97,67.03,17811.0,60.5994,60.7261,60.5994,60.6537,17811.0
2022-02-28 13:30:00,67.01,67.06,66.9,66.94,20741.0,60.6356,60.6809,60.5361,60.5723,20741.0
2022-02-28 13:35:00,66.96,67.0,66.89,66.94,18310.0,60.5904,60.6266,60.5271,60.5723,18310.0
2022-02-28 13:40:00,66.94,67.04,66.92,66.96,14771.0,60.5723,60.6628,60.5542,60.5904,14771.0
2022-02-28 13:45:00,66.96,66.97,66.82,66.95,15062.0,60.5904,60.5994,60.4637,60.5814,15062.0
2022-02-28 13:50:00,66.95,67.06,66.93,67.01,23998.0,60.5814,60.6809,60.5633,60.6356,23998.0
2022-02-28 13:55:00,67.0,67.04,66.97,67.03,18315.0,60.6266,60.6628,60.5994,60.6537,18315.0
2022-02-28 14:00:00,67.03,67.03,66.69,66.72,20375.0,60.6537,60.6537,60.3461,60.3732,20375.0
2022-02-28 14:05:00,66.72,66.72,66.52,66.53,31726.0,60.3732,60.3732,60.1923,60.2013,31726.0
2022-02-28 14:10:00,66.52,66.54,66.43,66.54,30119.0,60.1923,60.2104,60.1108,60.2104,30119.0
2022-02-28 14:15:00,66.55,66.69,66.53,66.69,16936.0,60.2194,60.3461,60.2013,60.3461,16936.0
2022-02-28 14:20:00,66.68,66.7,66.57,66.59,15163.0,60.337,60.3551,60.2375,60.2556,15163.0
2022-02-28 14:25:00,66.61,66.65,66.56,66.6,18308.0,60.2737,60.3099,60.2285,60.2646,18308.0
2022-02-28 14:30:00,66.61,66.63,66.49,66.59,21548.0,60.2737,60.2918,60.1651,60.2556,21548.0
2022-02-28 14:35:00,66.61,66.83,66.61,66.78,22030.0,60.2737,60.4728,60.2737,60.4275,22030.0
2022-02-28 14:40:00,66.77,67.02,66.75,66.98,19167.0,60.4185,60.6447,60.4004,60.6085,19167.0
2022-02-28 14:45:00,67.0,67.01,66.94,66.97,16015.0,60.6266,60.6356,60.5723,60.5994,16015.0
2022-02-28 14:50:00,66.97,67.05,66.96,67.03,24130.0,60.5994,60.6718,60.5904,60.6537,24130.0
2022-02-28 14:55:00,67.02,67.06,66.93,66.93,24714.0,60.6447,60.6809,60.5633,60.5633,24714.0
2022-02-28 15:00:00,66.93,67.01,66.9,66.97,14614.0,60.5633,60.6356,60.5361,60.5994,14614.0
2022-02-28 15:05:00,66.95,67.01,66.84,66.98,25919.0,60.5814,60.6356,60.4818,60.6085,25919.0
2022-02-28 15:10:00,66.99,66.99,66.87,66.95,14551.0,60.6175,60.6175,60.509,60.5814,14551.0
2022-02-28 15:15:00,66.96,67.09,66.94,67.09,15529.0,60.5904,60.708,60.5723,60.708,15529.0
2022-02-28 15:20:00,67.08,67.21,67.08,67.14,29398.0,60.699,60.8166,60.699,60.7533,29398.0
2022-02-28 15:25:00,67.14,67.19,67.08,67.11,27544.0,60.7533,60.7985,60.699,60.7261,27544.0
2022-02-28 15:30:00,67.1,67.1,66.96,66.98,37738.0,60.7171,60.7171,60.5904,60.6085,37738.0
2022-02-28 15:35:00,66.99,67.01,66.9,66.99,41144.0,60.6175,60.6356,60.5361,60.6175,41144.0
2022-02-28 15:40:00,67.0,67.31,66.99,67.3,48559.0,60.6266,60.9071,60.6175,60.8981,48559.0
2022-02-28 15:45:00,67.31,67.49,67.29,67.44,109277.0,60.9071,61.07,60.889,61.0247,109277.0
2022-02-28 15:50:00,67.45,67.57,67.33,67.44,142656.0,61.0338,61.1424,60.9252,61.0247,142656.0
2022-02-28 15:55:00,67.44,67.64,67.43,67.53,384669.0,61.0247,61.2057,61.0157,61.1062,384669.0
2022-03-01 09:30:00,66.69,66.92,66.59,66.74,81855.0,60.3461,60.5542,60.2556,60.3913,81855.0
2022-03-01 09:35:00,66.79,66.89,66.1,66.16,40215.0,60.4366,60.5271,59.8122,59.8665,40215.0
2022-03-01 09:40:00,66.18,66.18,65.92,66.08,28157.0,59.8846,59.8846,59.6493,59.7941,28157.0
2022-03-01 09:45:00,66.18,66.24,65.93,66.03,27040.0,59.8846,59.9389,59.6584,59.7489,27040.0
2022-03-01 09:50:00,66.07,66.07,65.2,65.22,127190.0,59.7851,59.7851,58.9978,59.0159,127190.0
2022-03-01 09:55:00,65.26,65.47,65.23,65.36,27779.0,59.0521,59.2421,59.025,59.1426,27779.0
2022-03-01 10:00:00,65.41,65.66,65.28,65.48,34139.0,59.1878,59.4141,59.0702,59.2512,34139.0
2022-03-01 10:05:00,65.43,65.49,65.19,65.23,30977.0,59.2059,59.2602,58.9888,59.025,30977.0
2022-03-01 10:10:00,65.2,65.2,65.02,65.05,25384.0,58.9978,58.9978,58.8349,58.8621,25384.0
2022-03-01 10:15:00,65.02,65.1,64.9,65.06,22661.0,58.8349,58.9073,58.7264,58.8711,22661.0
2022-03-01 10:20:00,65.07,65.22,64.83,64.87,37481.0,58.8802,59.0159,58.663,58.6992,37481.0
2022-03-01 10:25:00,64.86,64.98,64.77,64.94,36401.0,58.6902,58.7987,58.6087,58.7626,36401.0
2022-03-01 10:30:00,64.96,64.99,64.63,64.63,71829.0,58.7807,58.8078,58.482,58.482,71829.0
2022-03-01 10:35:00,64.67,64.76,64.59,64.59,30576.0,58.5182,58.5997,58.4458,58.4458,30576.0
2022-03-01 10:40:00,64.63,64.63,64.43,64.52,41180.0,58.482,58.482,58.3011,58.3825,41180.0
2022-03-01 10:45:00,64.52,64.7,64.42,64.64,35382.0,58.3825,58.5454,58.292,58.4911,35382.0
2022-03-01 10:50:00,64.64,64.82,64.62,64.75,40371.0,58.4911,58.654,58.473,58.5906,40371.0
2022-03-01 10:55:00,64.75,64.75,64.59,64.6,29224.0,58.5906,58.5906,58.4458,58.4549,29224.0
2022-03-01 11:00:00,64.59,64.83,64.54,64.8,39259.0,58.4458,58.663,58.4006,58.6359,39259.0
2022-03-01 11:05:00,64.79,64.8,64.61,64.63,31186.0,58.6268,58.6359,58.4639,58.482,31186.0
2022-03-01 11:10:00,64.64,64.75,64.63,64.7,38312.0,58.4911,58.5906,58.482,58.5454,38312.0
2022-03-01 11:15:00,64.69,64.69,64.41,64.42,25448.0,58.5363,58.5363,58.283,58.292,25448.0
2022-03-01 11:20:00,64.44,64.57,64.4,64.54,21346.0,58.3101,58.4278,58.2739,58.4006,21346.0
2022-03-01 11:25:00,64.54,64.64,64.5,64.58,31403.0,58.4006,58.4911,58.3644,58.4368,31403.0
2022-03-01 11:30:00,64.59,64.6,64.34,64.37,35662.0,58.4458,58.4549,58.2196,58.2468,35662.0
2022-03-01 11:35:00,64.38,64.49,64.33,64.48,27697.0,58.2558,58.3554,58.2106,58.3463,27697.0
2022-03-01 11:40:00,64.5,64.56,64.4,64.44,27283.0,58.3644,58.4187,58.2739,58.3101,27283.0
2022-03-01 11:45:00,64.44,64.44,64.08,64.13,67245.0,58.3101,58.3101,57.9844,58.0296,67245.0
2022-03-01 11:50:00,64.15,64.26,64.07,64.19,39222.0,58.0477,58.1472,57.9753,58.0839,39222.0
2022-03-01 11:55:00,64.19,64.34,64.1,64.34,27830.0,58.0839,58.2196,58.0025,58.2196,27830.0
2022-03-01 12:00:00,64.33,64.35,64.16,64.17,32641.0,58.2106,58.2287,58.0568,58.0658,32641.0
2022-03-01 12:05:00,64.18,64.27,64.12,64.15,62387.0,58.0748,58.1563,58.0206,58.0477,62387.0
2022-03-01 12:10:00,64.14,64.26,64.01,64.26,35762.0,58.0387,58.1472,57.921,58.1472,35762.0
2022-03-01 12:15:00,64.24,64.47,64.16,64.41,28182.0,58.1291,58.3373,58.0568,58.283,28182.0
2022-03-01 12:20:00,64.43,64.45,64.25,64.33,28408.0,58.3011,58.3192,58.1382,58.2106,28408.0
2022-03-01 12:25:00,64.33,64.44,64.28,64.42,20289.0,58.2106,58.3101,58.1653,58.292,20289.0
2022-03-01 12:30:00,64.42,64.51,64.35,64.45,19460.0,58.292,58.3735,58.2287,58.3192,19460.0
2022-03-01 12:35:00,64.46,64.47,64.33,64.36,23454.0,58.3282,58.3373,58.2106,58.2377,23454.0
2022-03-01 12:40:00,64.36,64.52,64.35,64.51,30404.0,58.2377,58.3825,58.2287,58.3735,30404.0
2022-03-01 12:45:00,64.53,64.59,64.39,64.58,38699.0,58.3916,58.4458,58.2649,58.4368,38699.0
2022-03-01 12:50:00,64.62,64.63,64.54,64.58,42219.0,58.473,58.482,58.4006,58.4368,42219.0
2022-03-01 12:55:00,64.59,64.7,64.5,64.67,28821.0,58.4458,58.5454,58.3644,58.5182,28821.0
2022-03-01 13:00:00,64.68,64.79,64.62,64.64,28367.0,58.5273,58.6268,58.473,58.4911,28367.0
2022-03-01 13:05:00,64.64,64.65,64.51,64.54,18596.0,58.4911,58.5001,58.3735,58.4006,18596.0
2022-03-01 13:10:00,64.54,64.55,64.35,64.41,21432.0,58.4006,58.4097,58.2287,58.283,21432.0
2022-03-01 13:15:00,64.4,64.41,64.33,64.35,19434.0,58.2739,58.283,58.2106,58.2287,19434.0
2022-03-01 13:20:00,64.34,64.37,64.19,64.21,17875.0,58.2196,58.2468,58.0839,58.102,17875.0
2022-03-01 13:25:00,64.22,64.22,64.1,64.12,25907.0,58.111,58.111,58.0025,58.0206,25907.0
2022-03-01 13:30:00,64.13,64.15,64.05,64.06,18301.0,58.0296,58.0477,57.9572,57.9663,18301.0
2022-03-01 13:35:00,64.07,64.18,64.02,64.08,21191.0,57.9753,58.0748,57.9301,57.9844,21191.0
2022-03-01 13:40:00,64.07,64.07,63.93,63.95,35675.0,57.9753,57.9753,57.8486,57.8667,35675.0
2022-03-01 13:45:00,63.94,64.05,63.88,63.96,45217.0,57.8577,57.9572,57.8034,57.8758,45217.0
2022-03-01 13:50:00,63.98,64.1,63.93,64.08,30929.0,57.8939,58.0025,57.8486,57.9844,30929.0
2022-03-01 13:55:00,64.07,64.12,63.99,64.02,41808.0,57.9753,58.0206,57.9029,57.9301,41808.0
2022-03-01 14:00:00,64.03,64.03,63.89,63.98,20228.0,57.9391,57.9391,57.8124,57.8939,20228.0
2022-03-01 14:05:00,63.98,64.07,63.94,63.96,35492.0,57.8939,57.9753,57.8577,57.8758,35492.0
2022-03-01 14:10:00,63.96,64.0,63.93,63.98,18166.0,57.8758,57.912,57.8486,57.8939,18166.0
2022-03-01 14:15:00,63.98,64.09,63.84,64.05,30794.0,57.8939,57.9934,57.7672,57.9572,30794.0
2022-03-01 14:20:00,64.07,64.29,64.03,64.25,34271.0,57.9753,58.1744,57.9391,58.1382,34271.0
2022-03-01 14:25:00,64.27,64.38,64.24,64.36,19047.0,58.1563,58.2558,58.1291,58.2377,19047.0
2022-03-01 14:30:00,64.37,64.47,64.35,64.45,41776.0,58.2468,58.3373,58.2287,58.3192,41776.0
2022-03-01 14:35:00,64.45,64.56,64.45,64.54,75005.0,58.3192,58.4187,58.3192,58.4006,75005.0
2022-03-01 14:40:00,64.54,64.58,64.47,64.58,53091.0,58.4006,58.4368,58.3373,58.4368,53091.0
2022-03-01 14:45:00,64.57,64.64,64.52,64.55,33399.0,58.4278,58.4911,58.3825,58.4097,33399.0
2022-03-01 14:50:00,64.54,64.56,64.4,64.4,25640.0,58.4006,58.4187,58.2739,58.2739,25640.0
2022-03-01 14:55:00,64.42,64.48,64.34,64.41,25663.0,58.292,58.3463,58.2196,58.283,25663.0
2022-03-01 15:00:00,64.41,64.62,64.34,64.62,25056.0,58.283,58.473,58.2196,58.473,25056.0
2022-03-01 15:05:00,64.64,64.78,64.53,64.54,38416.0,58.4911,58.6178,58.3916,58.4006,38416.0
2022-03-01 15:10:00,64.52,64.55,64.4,64.47,34496.0,58.3825,58.4097,58.2739,58.3373,34496.0
2022-03-01 15:15:00,64.49,64.49,64.19,64.22,24603.0,58.3554,58.3554,58.0839,58.111,24603.0
2022-03-01 15:20:00,64.22,64.36,64.2,64.34,30907.0,58.111,58.2377,58.0929,58.2196,30907.0
2022-03-01 15:25:00,64.34,64.39,64.19,64.21,83634.0,58.2196,58.2649,58.0839,58.102,83634.0
2022-03-01 15:30:00,64.2,64.31,64.13,64.26,38837.0,58.0929,58.1925,58.0296,58.1472,38837.0
2022-03-01 15:35:00,64.25,64.27,64.19,64.22,39011.0,58.1382,58.1563,58.0839,58.111,39011.0
2022-03-01 15:40:00,64.21,64.31,64.1,64.13,74685.0,58.102,58.1925,58.0025,58.0296,74685.0
2022-03-01 15:45:00,64.11,64.16,63.96,63.97,103397.0,58.0115,58.0568,57.8758,57.8848,103397.0
2022-03-01 15:50:00,63.95,64.22,63.76,64.2,213166.0,57.8667,58.111,57.6948,58.0929,213166.0
2022-03-01 15:55:00,64.2,64.48,64.07,64.44,735713.0,58.0929,58.3463,57.9753,58.3101,735713.0
2022-03-02 09:30:00,65.05,65.54,65.0,65.37,148090.0,58.8621,59.3055,58.8168,59.1517,148090.0
2022-03-02 09:35:00,65.37,65.38,65.04,65.06,109618.0,59.1517,59.1607,58.853,58.8711,109618.0
2022-03-02 09:40:00,65.06,65.27,64.89,65.14,40569.0,58.8711,59.0612,58.7173,58.9435,40569.0
2022-03-02 09:45:00,65.12,65.42,65.09,65.35,29443.0,58.9254,59.1969,58.8983,59.1336,29443.0
2022-03-02 09:50:00,65.32,65.38,65.19,65.38,35695.0,59.1064,59.1607,58.9888,59.1607,35695.0
2022-03-02 09:55:00,65.43,65.55,65.26,65.36,47245.0,59.2059,59.3145,59.0521,59.1426,47245.0
2022-03-02 10:00:00,65.37,65.6,65.37,65.6,31213.0,59.1517,59.3598,59.1517,59.3598,31213.0
2022-03-02 10:05:00,65.58,65.61,65.23,65.31,26304.0,59.3417,59.3688,59.025,59.0974,26304.0
2022-03-02 10:10:00,65.33,65.39,65.13,65.16,38939.0,59.1155,59.1697,58.9345,58.9616,38939.0
2022-03-02 10:15:00,65.13,65.34,65.13,65.32,19363.0,58.9345,59.1245,58.9345,59.1064,19363.0
2022-03-02 10:20:00,65.33,65.41,65.3,65.3,15135.0,59.1155,59.1878,59.0883,59.0883,15135.0
2022-03-02 10:25:00,65.3,65.7,65.22,65.5,38852.0,59.0883,59.4503,59.0159,59.2693,38852.0
2022-03-02 10:30:00,65.53,65.65,65.27,65.58,37834.0,59.2964,59.405,59.0612,59.3417,37834.0
2022-03-02 10:35:00,65.6,65.82,65.58,65.73,27721.0,59.3598,59.5588,59.3417,59.4774,27721.0
2022-03-02 10:40:00,65.74,65.82,65.7,65.78,22645.0,59.4865,59.5588,59.4503,59.5226,22645.0
2022-03-02 10:45:00,65.79,65.8,65.56,65.64,48311.0,59.5317,59.5407,59.3236,59.396,48311.0
2022-03-02 10:50:00,65.65,65.69,65.49,65.5,23332.0,59.405,59.4412,59.2602,59.2693,23332.0
2022-03-02 10:55:00,65.52,65.76,65.52,65.76,20266.0,59.2874,59.5046,59.2874,59.5046,20266.0
2022-03-02 11:00:00,65.77,66.06,65.7,66.0,40600.0,59.5136,59.776,59.4503,59.7217,40600.0
2022-03-02 11:05:00,66.0,66.12,65.93,66.09,34588.0,59.7217,59.8303,59.6584,59.8032,34588.0
2022-03-02 11:10:00,66.07,66.11,66.03,66.1,20493.0,59.7851,59.8213,59.7489,59.8122,20493.0
2022-03-02 11:15:00,66.09,66.18,66.03,66.07,33516.0,59.8032,59.8846,59.7489,59.7851,33516.0
2022-03-02 11:20:00,66.06,66.18,66.01,66.1,22606.0,59.776,59.8846,59.7308,59.8122,22606.0
2022-03-02 11:25:00,66.11,66.22,66.03,66.18,46854.0,59.8213,59.9208,59.7489,59.8846,46854.0
2022-03-02 11:30:00,66.18,66.48,66.17,66.3,38872.0,59.8846,60.1561,59.8756,59.9932,38872.0
2022-03-02 11:35:00,66.28,66.39,66.14,66.34,40954.0,59.9751,60.0746,59.8484,60.0294,40954.0
2022-03-02 11:40:00,66.36,66.42,66.21,66.22,33794.0,60.0475,60.1018,59.9117,59.9208,33794.0
2022-03-02 11:45:00,66.25,66.38,66.24,66.29,22159.0,59.9479,60.0656,59.9389,59.9841,22159.0
2022-03-02 11:50:00,66.31,66.41,66.27,66.37,19611.0,60.0022,60.0927,59.966,60.0565,19611.0
2022-03-02 11:55:00,66.35,66.48,66.35,66.4,27703.0,60.0384,60.1561,60.0384,60.0837,27703.0
2022-03-02 12:00:00,66.39,66.47,66.35,66.42,19475.0,60.0746,60.147,60.0384,60.1018,19475.0
2022-03-02 12:05:00,66.4,66.4,66.3,66.35,21847.0,60.0837,60.0837,59.9932,60.0384,21847.0
2022-03-02 12:10:00,66.35,66.4,66.29,66.3,37419.0,60.0384,60.0837,59.9841,59.9932,37419.0
2022-03-02 12:15:00,66.29,66.38,66.23,66.36,14970.0,59.9841,60.0656,59.9298,60.0475,14970.0
2022-03-02 12:20:00,66.34,66.42,66.33,66.36,25885.0,60.0294,60.1018,60.0203,60.0475,25885.0
2022-03-02 12:25:00,66.36,66.49,66.22,66.48,18531.0,60.0475,60.1651,59.9208,60.1561,18531.0
2022-03-02 12:30:00,66.49,66.61,66.49,66.59,29009.0,60.1651,60.2737,60.1651,60.2556,29009.0
2022-03-02 12:35:00,66.59,66.69,66.55,66.68,22065.0,60.2556,60.3461,60.2194,60.337,22065.0
2022-03-02 12:40:00,66.65,66.69,66.61,66.67,24862.0,60.3099,60.3461,60.2737,60.328,24862.0
2022-03-02 12:45:00,66.67,66.68,66.56,66.63,24746.0,60.328,60.337,60.2285,60.2918,24746.0
2022-03-02 12:50:00,66.63,66.69,66.53,66.69,12723.0,60.2918,60.3461,60.2013,60.3461,12723.0
2022-03-02 12:55:00,66.67,66.79,66.61,66.79,20428.0,60.328,60.4366,60.2737,60.4366,20428.0
2022-03-02 13:00:00,66.78,66.94,66.78,66.9,23056.0,60.4275,60.5723,60.4275,60.5361,23056.0
2022-03-02 13:05:00,66.89,66.91,66.8,66.82,22313.0,60.5271,60.5452,60.4456,60.4637,22313.0
2022-03-02 13:10:00,66.82,66.84,66.7,66.74,17811.0,60.4637,60.4818,60.3551,60.3913,17811.0
2022-03-02 13:15:00,66.73,66.75,66.63,66.64,17997.0,60.3823,60.4004,60.2918,60.3008,17997.0
2022-03-02 13:20:00,66.64,66.69,66.6,66.6,21268.0,60.3008,60.3461,60.2646,60.2646,21268.0
2022-03-02 13:25:00,66.59,66.73,66.59,66.66,29187.0,60.2556,60.3823,60.2556,60.3189,29187.0
2022-03-02 13:30:00,66.67,66.8,66.67,66.78,19264.0,60.328,60.4456,60.328,60.4275,19264.0
2022-03-02 13:35:00,66.79,66.86,66.77,66.86,10861.0,60.4366,60.4999,60.4185,60.4999,10861.0
2022-03-02 13:40:00,66.86,66.87,66.76,66.82,31613.0,60.4999,60.509,60.4094,60.4637,31613.0
2022-03-02 13:45:00,66.81,66.83,66.77,66.81,11759.0,60.4547,60.4728,60.4185,60.4547,11759.0
2022-03-02 13:50:00,66.82,66.86,66.81,66.84,10900.0,60.4637,60.4999,60.4547,60.4818,10900.0
2022-03-02 13:55:00,66.84,66.89,66.78,66.83,16191.0,60.4818,60.5271,60.4275,60.4728,16191.0
2022-03-02 14:00:00,66.82,66.83,66.75,66.82,11968.0,60.4637,60.4728,60.4004,60.4637,11968.0
2022-03-02 14:05:00,66.83,66.89,66.82,66.86,12244.0,60.4728,60.5271,60.4637,60.4999,12244.0
2022-03-02 14:10:00,66.87,66.92,66.83,66.83,11713.0,60.509,60.5542,60.4728,60.4728,11713.0
2022-03-02 14:15:00,66.84,66.87,66.8,66.81,15442.0,60.4818,60.509,60.4456,60.4547,15442.0
2022-03-02 14:20:00,66.83,66.83,66.72,66.78,19675.0,60.4728,60.4728,60.3732,60.4275,19675.0
2022-03-02 14:25:00,66.77,66.79,66.66,66.77,24649.0,60.4185,60.4366,60.3189,60.4185,24649.0
2022-03-02 14:30:00,66.78,66.86,66.76,66.85,18334.0,60.4275,60.4999,60.4094,60.4909,18334.0
2022-03-02 14:35:00,66.85,66.87,66.82,66.84,12638.0,60.4909,60.509,60.4637,60.4818,12638.0
2022-03-02 14:40:00,66.87,66.9,66.84,66.9,15357.0,60.509,60.5361,60.4818,60.5361,15357.0
2022-03-02 14:45:00,66.9,66.9,66.71,66.75,25114.0,60.5361,60.5361,60.3642,60.4004,25114.0
2022-03-02 14:50:00,66.79,66.83,66.55,66.57,20584.0,60.4366,60.4728,60.2194,60.2375,20584.0
2022-03-02 14:55:00,66.58,66.64,66.46,66.52,19077.0,60.2465,60.3008,60.138,60.1923,19077.0
2022-03-02 15:00:00,66.51,66.65,66.45,66.58,29625.0,60.1832,60.3099,60.1289,60.2465,29625.0
2022-03-02 15:05:00,66.59,66.61,66.49,66.5,31564.0,60.2556,60.2737,60.1651,60.1742,31564.0
2022-03-02 15:10:00,66.5,66.52,66.4,66.42,24806.0,60.1742,60.1923,60.0837,60.1018,24806.0
2022-03-02 15:15:00,66.42,66.46,66.35,66.45,46311.0,60.1018,60.138,60.0384,60.1289,46311.0
2022-03-02 15:20:00,66.44,66.51,66.38,66.48,35730.0,60.1199,60.1832,60.0656,60.1561,35730.0
2022-03-02 15:25:00,66.5,66.64,66.5,66.63,28745.0,60.1742,60.3008,60.1742,60.2918,28745.0
2022-03-02 15:30:00,66.64,66.74,66.63,66.73,53225.0,60.3008,60.3913,60.2918,60.3823,53225.0
2022-03-02 15:35:00,66.73,66.81,66.69,66.73,57752.0,60.3823,60.4547,60.3461,60.3823,57752.0
2022-03-02 15:40:00,66.73,66.78,66.63,66.64,50991.0,60.3823,60.4275,60.2918,60.3008,50991.0
2022-03-02 15:45:00,66.65,66.75,66.61,66.69,71790.0,60.3099,60.4004,60.2737,60.3461,71790.0
2022-03-02 15:50:00,66.69,66.78,66.59,66.61,115115.0,60.3461,60.4275,60.2556,60.2737,115115.0
2022-03-02 15:55:00,66.61,66.61,66.35,66.41,347893.0,60.2737,60.2737,60.0384,60.0927,347893.0
2022-03-03 09:30:00,66.58,67.16,66.45,66.72,74933.0,60.2465,60.7714,60.1289,60.3732,74933.0
2022-03-03 09:35:00,66.67,66.78,66.57,66.66,28914.0,60.328,60.4275,60.2375,60.3189,28914.0
2022-03-03 09:40:00,66.76,67.05,66.73,67.0,13468.0,60.4094,60.6718,60.3823,60.6266,13468.0
2022-03-03 09:45:00,67.09,67.15,66.81,66.93,20952.0,60.708,60.7623,60.4547,60.5633,20952.0
2022-03-03 09:50:00,66.93,67.04,66.84,66.95,23769.0,60.5633,60.6628,60.4818,60.5814,23769.0
2022-03-03 09:55:00,66.94,67.17,66.91,67.11,19563.0,60.5723,60.7804,60.5452,60.7261,19563.0
2022-03-03 10:00:00,67.11,67.24,66.94,66.97,37903.0,60.7261,60.8438,60.5723,60.5994,37903.0
2022-03-03 10:05:00,66.93,67.05,66.91,67.02,25501.0,60.5633,60.6718,60.5452,60.6447,25501.0
2022-03-03 10:10:00,67.01,67.08,66.92,67.05,32435.0,60.6356,60.699,60.5542,60.6718,32435.0
2022-03-03 10:15:00,67.08,67.14,66.96,67.14,17453.0,60.699,60.7533,60.5904,60.7533,17453.0
2022-03-03 10:20:00,67.14,67.14,66.92,66.99,16901.0,60.7533,60.7533,60.5542,60.6175,16901.0
2022-03-03 10:25:00,66.99,67.11,66.94,67.09,17704.0,60.6175,60.7261,60.5723,60.708,17704.0
2022-03-03 10:30:00,67.08,67.12,66.94,66.94,16651.0,60.699,60.7352,60.5723,60.5723,16651.0
2022-03-03 10:35:00,66.94,66.98,66.77,66.79,52229.0,60.5723,60.6085,60.4185,60.4366,52229.0
2022-03-03 10:40:00,66.81,66.85,66.65,66.68,30341.0,60.4547,60.4909,60.3099,60.337,30341.0
2022-03-03 10:45:00,66.72,66.75,66.59,66.64,132827.0,60.3732,60.4004,60.2556,60.3008,132827.0
2022-03-03 10:50:00,66.59,66.59,66.34,66.34,36347.0,60.2556,60.2556,60.0294,60.0294,36347.0
2022-03-03 10:55:00,66.33,66.35,66.22,66.26,16096.0,60.0203,60.0384,59.9208,59.957,16096.0
2022-03-03 11:00:00,66.26,66.27,66.06,66.08,32126.0,59.957,59.966,59.776,59.7941,32126.0
2022-03-03 11:05:00,66.11,66.15,65.97,66.02,37684.0,59.8213,59.8575,59.6946,59.7398,37684.0
2022-03-03 11:10:00,66.02,66.02,65.86,65.86,23995.0,59.7398,59.7398,59.595,59.595,23995.0
2022-03-03 11:15:00,65.86,65.87,65.72,65.86,94130.0,59.595,59.6041,59.4684,59.595,94130.0
2022-03-03 11:20:00,65.87,66.01,65.85,65.97,16165.0,59.6041,59.7308,59.586,59.6946,16165.0
2022-03-03 11:25:00,65.95,66.07,65.89,66.04,33386.0,59.6765,59.7851,59.6222,59.7579,33386.0
2022-03-03 11:30:00,66.04,66.37,65.96,66.0,75954.0,59.7579,60.0565,59.6855,59.7217,75954.0
2022-03-03 11:35:00,66.0,66.01,65.88,65.96,51151.0,59.7217,59.7308,59.6131,59.6855,51151.0
2022-03-03 11:40:00,65.98,66.14,65.96,66.11,21035.0,59.7036,59.8484,59.6855,59.8213,21035.0
2022-03-03 11:45:00,66.11,66.13,66.0,66.03,31181.0,59.8213,59.8394,59.7217,59.7489,31181.0
2022-03-03 11:50:00,66.03,66.09,65.99,66.07,26448.0,59.7489,59.8032,59.7127,59.7851,26448.0
2022-03-03 11:55:00,66.07,66.33,66.02,66.22,21979.0,59.7851,60.0203,59.7398,59.9208,21979.0
2022-03-03 12:00:00,66.2,66.28,66.17,66.27,13153.0,59.9027,59.9751,59.8756,59.966,13153.0
2022-03-03 12:05:00,66.27,66.46,66.24,66.45,12976.0,59.966,60.138,59.9389,60.1289,12976.0
2022-03-03 12:10:00,66.46,66.48,66.3,66.3,16270.0,60.138,60.1561,59.9932,59.9932,16270.0
2022-03-03 12:15:00,66.31,66.38,66.28,66.31,10465.0,60.0022,60.0656,59.9751,60.0022,10465.0
2022-03-03 12:20:00,66.3,66.35,66.25,66.27,12160.0,59.9932,60.0384,59.9479,59.966,12160.0
2022-03-03 12:25:00,66.24,66.28,66.17,66.18,7407.0,59.9389,59.9751,59.8756,59.8846,7407.0
2022-03-03 12:30:00,66.2,66.72,66.19,66.65,62288.0,59.9027,60.3732,59.8936,60.3099,62288.0
2022-03-03 12:35:00,66.62,66.67,66.47,66.49,15038.0,60.2827,60.328,60.147,60.1651,15038.0
2022-03-03 12:40:00,66.49,66.53,66.44,66.53,19704.0,60.1651,60.2013,60.1199,60.2013,19704.0
2022-03-03 12:45:00,66.51,66.56,66.4,66.53,11117.0,60.1832,60.2285,60.0837,60.2013,11117.0
2022-03-03 12:50:00,66.52,66.52,66.38,66.42,9930.0,60.1923,60.1923,60.0656,60.1018,9930.0
2022-03-03 12:55:00,66.43,66.56,66.41,66.55,12818.0,60.1108,60.2285,60.0927,60.2194,12818.0
2022-03-03 13:00:00,66.55,66.64,66.47,66.62,18940.0,60.2194,60.3008,60.147,60.2827,18940.0
2022-03-03 13:05:00,66.61,66.68,66.54,66.59,10770.0,60.2737,60.337,60.2104,60.2556,10770.0
2022-03-03 13:10:00,66.55,66.64,66.51,66.62,24879.0,60.2194,60.3008,60.1832,60.2827,24879.0
2022-03-03 13:15:00,66.62,66.75,66.62,66.7,19908.0,60.2827,60.4004,60.2827,60.3551,19908.0
2022-03-03 13:20:00,66.69,66.72,66.65,66.71,16088.0,60.3461,60.3732,60.3099,60.3642,16088.0
2022-03-03 13:25:00,66.72,66.81,66.69,66.81,14612.0,60.3732,60.4547,60.3461,60.4547,14612.0
2022-03-03 13:30:00,66.8,66.8,66.55,66.6,19377.0,60.4456,60.4456,60.2194,60.2646,19377.0
2022-03-03 13:35:00,66.64,66.7,66.61,66.7,11934.0,60.3008,60.3551,60.2737,60.3551,11934.0
2022-03-03 13:40:00,66.7,66.73,66.62,66.67,24264.0,60.3551,60.3823,60.2827,60.328,24264.0
2022-03-03 13:45:00,66.68,66.68,66.57,66.64,19482.0,60.337,60.337,60.2375,60.3008,19482.0
2022-03-03 13:50:00,66.63,66.71,66.63,66.7,16170.0,60.2918,60.3642,60.2918,60.3551,16170.0
2022-03-03 13:55:00,66.7,66.74,66.63,66.63,26612.0,60.3551,60.3913,60.2918,60.2918,26612.0
2022-03-03 14:00:00,66.63,66.72,66.62,66.65,22351.0,60.2918,60.3732,60.2827,60.3099,22351.0
2022-03-03 14:05:00,66.66,66.76,66.66,66.71,17150.0,60.3189,60.4094,60.3189,60.3642,17150.0
2022-03-03 14:10:00,66.72,66.91,66.69,66.89,21493.0,60.3732,60.5452,60.3461,60.5271,21493.0
2022-03-03 14:15:00,66.89,66.91,66.83,66.85,14620.0,60.5271,60.5452,60.4728,60.4909,14620.0
2022-03-03 14:20:00,66.81,66.81,66.75,66.76,11312.0,60.4547,60.4547,60.4004,60.4094,11312.0
2022-03-03 14:25:00,66.77,66.84,66.76,66.79,9281.0,60.4185,60.4818,60.4094,60.4366,9281.0
2022-03-03 14:30:00,66.79,66.82,66.77,66.8,9423.0,60.4366,60.4637,60.4185,60.4456,9423.0
2022-03-03 14:35:00,66.81,66.82,66.77,66.78,12519.0,60.4547,60.4637,60.4185,60.4275,12519.0
2022-03-03 14:40:00,66.79,66.83,66.7,66.7,13851.0,60.4366,60.4728,60.3551,60.3551,13851.0
2022-03-03 14:45:00,66.7,66.7,66.59,66.6,11401.0,60.3551,60.3551,60.2556,60.2646,11401.0
2022-03-03 14:50:00,66.62,66.63,66.52,66.58,16487.0,60.2827,60.2918,60.1923,60.2465,16487.0
2022-03-03 14:55:00,66.58,66.6,66.54,66.6,12968.0,60.2465,60.2646,60.2104,60.2646,12968.0
2022-03-03 15:00:00,66.6,66.6,66.32,66.33,23090.0,60.2646,60.2646,60.0113,60.0203,23090.0
2022-03-03 15:05:00,66.34,66.42,66.3,66.38,14150.0,60.0294,60.1018,59.9932,60.0656,14150.0
2022-03-03 15:10:00,66.38,66.42,66.29,66.41,32834.0,60.0656,60.1018,59.9841,60.0927,32834.0
2022-03-03 15:15:00,66.42,66.54,66.4,66.51,26153.0,60.1018,60.2104,60.0837,60.1832,26153.0
2022-03-03 15:20:00,66.51,66.52,66.4,66.51,19311.0,60.1832,60.1923,60.0837,60.1832,19311.0
2022-03-03 15:25:00,66.51,66.68,66.51,66.67,20241.0,60.1832,60.337,60.1832,60.328,20241.0
2022-03-03 15:30:00,66.67,66.68,66.56,66.57,27988.0,60.328,60.337,60.2285,60.2375,27988.0
2022-03-03 15:35:00,66.57,66.59,66.45,66.59,26213.0,60.2375,60.2556,60.1289,60.2556,26213.0
2022-03-03 15:40:00,66.58,66.59,66.42,66.42,22350.0,60.2465,60.2556,60.1018,60.1018,22350.0
2022-03-03 15:45:00,66.41,66.54,66.36,66.47,50256.0,60.0927,60.2104,60.0475,60.147,50256.0
2022-03-03 15:50:00,66.46,66.62,66.35,66.39,98802.0,60.138,60.2827,60.0384,60.0746,98802.0
2022-03-03 15:55:00,66.4,66.6,66.31,66.56,313519.0,60.0837,60.2646,60.0022,60.2285,313519.0
2022-03-04 09:30:00,64.8,65.14,64.53,64.54,96888.0,58.6359,58.9435,58.3916,58.4006,96888.0
2022-03-04 09:35:00,64.54,64.92,64.54,64.71,44302.0,58.4006,58.7445,58.4006,58.5544,44302.0
2022-03-04 09:40:00,64.7,64.73,64.38,64.41,65486.0,58.5454,58.5725,58.2558,58.283,65486.0
2022-03-04 09:45:00,64.46,64.5,64.14,64.14,41920.0,58.3282,58.3644,58.0387,58.0387,41920.0
2022-03-04 09:50:00,64.18,64.21,63.96,63.97,137186.0,58.0748,58.102,57.8758,57.8848,137186.0
2022-03-04 09:55:00,63.97,64.32,63.86,64.32,139191.0,57.8848,58.2015,57.7853,58.2015,139191.0
2022-03-04 10:00:00,64.32,64.46,64.19,64.2,71749.0,58.2015,58.3282,58.0839,58.0929,71749.0
2022-03-04 10:05:00,64.21,64.24,63.95,63.98,42340.0,58.102,58.1291,57.8667,57.8939,42340.0
2022-03-04 10:10:00,64.0,64.09,63.8,63.81,35406.0,57.912,57.9934,57.731,57.74,35406.0
2022-03-04 10:15:00,63.81,63.89,63.71,63.88,36452.0,57.74,57.8124,57.6496,57.8034,36452.0
2022-03-04 10:20:00,63.89,64.01,63.74,63.75,32523.0,57.8124,57.921,57.6767,57.6858,32523.0
2022-03-04 10:25:00,63.74,63.95,63.74,63.93,41445.0,57.6767,57.8667,57.6767,57.8486,41445.0
2022-03-04 10:30:00,63.93,63.94,63.78,63.82,29471.0,57.8486,57.8577,57.7129,57.7491,29471.0
2022-03-04 10:35:00,63.8,64.02,63.8,63.9,38681.0,57.731,57.9301,57.731,57.8215,38681.0
2022-03-04 10:40:00,63.88,63.88,63.66,63.72,23025.0,57.8034,57.8034,57.6043,57.6586,23025.0
2022-03-04 10:45:00,63.73,63.78,63.58,63.66,28372.0,57.6677,57.7129,57.5319,57.6043,28372.0
2022-03-04 10:50:00,63.66,63.71,63.58,63.66,36101.0,57.6043,57.6496,57.5319,57.6043,36101.0
2022-03-04 10:55:00,63.65,63.71,63.63,63.7,17265.0,57.5953,57.6496,57.5772,57.6405,17265.0
2022-03-04 11:00:00,63.71,63.77,63.66,63.68,24555.0,57.6496,57.7039,57.6043,57.6224,24555.0
2022-03-04 11:05:00,63.69,63.72,63.58,63.71,20255.0,57.6315,57.6586,57.5319,57.6496,20255.0
2022-03-04 11:10:00,63.72,63.73,63.63,63.72,28199.0,57.6586,57.6677,57.5772,57.6586,28199.0
2022-03-04 11:15:00,63.7,63.96,63.7,63.85,18866.0,57.6405,57.8758,57.6405,57.7762,18866.0
2022-03-04 11:20:00,63.82,63.83,63.7,63.81,18290.0,57.7491,57.7581,57.6405,57.74,18290.0
2022-03-04 11:25:00,63.82,63.84,63.76,63.78,47355.0,57.7491,57.7672,57.6948,57.7129,47355.0
2022-03-04 11:30:00,63.76,63.86,63.67,63.73,18070.0,57.6948,57.7853,57.6134,57.6677,18070.0
2022-03-04 11:35:00,63.73,63.91,63.54,63.88,24455.0,57.6677,57.8305,57.4957,57.8034,24455.0
2022-03-04 11:40:00,63.88,63.9,63.8,63.8,18773.0,57.8034,57.8215,57.731,57.731,18773.0
2022-03-04 11:45:00,63.8,63.89,63.78,63.86,22120.0,57.731,57.8124,57.7129,57.7853,22120.0
2022-03-04 11:50:00,63.87,63.87,63.7,63.72,24257.0,57.7943,57.7943,57.6405,57.6586,24257.0
2022-03-04 11:55:00,63.73,63.73,63.51,63.58,52754.0,57.6677,57.6677,57.4686,57.5319,52754.0
2022-03-04 12:00:00,63.59,63.61,63.46,63.61,61828.0,57.541,57.5591,57.4233,57.5591,61828.0
2022-03-04 12:05:00,63.6,63.71,63.53,63.68,39885.0,57.55,57.6496,57.4867,57.6224,39885.0
2022-03-04 12:10:00,63.69,63.9,63.69,63.76,77357.0,57.6315,57.8215,57.6315,57.6948,77357.0
2022-03-04 12:15:00,63.78,63.97,63.77,63.86,22164.0,57.7129,57.8848,57.7039,57.7853,22164.0
2022-03-04 12:20:00,63.87,63.92,63.74,63.74,41111.0,57.7943,57.8396,57.6767,57.6767,41111.0
2022-03-04 12:25:00,63.73,63.93,63.68,63.85,21059.0,57.6677,57.8486,57.6224,57.7762,21059.0
2022-03-04 12:30:00,63.86,63.93,63.81,63.89,28996.0,57.7853,57.8486,57.74,57.8124,28996.0
2022-03-04 12:35:00,63.89,64.09,63.88,64.04,24531.0,57.8124,57.9934,57.8034,57.9482,24531.0
2022-03-04 12:40:00,64.05,64.06,63.91,63.94,20641.0,57.9572,57.9663,57.8305,57.8577,20641.0
2022-03-04 12:45:00,63.93,64.01,63.91,63.99,47858.0,57.8486,57.921,57.8305,57.9029,47858.0
2022-03-04 12:50:00,63.99,64.01,63.94,63.97,43188.0,57.9029,57.921,57.8577,57.8848,43188.0
2022-03-04 12:55:00,63.97,64.04,63.97,63.99,45497.0,57.8848,57.9482,57.8848,57.9029,45497.0
2022-03-04 13:00:00,64.01,64.09,63.99,64.09,45533.0,57.921,57.9934,57.9029,57.9934,45533.0
2022-03-04 13:05:00,64.1,64.15,64.06,64.1,34338.0,58.0025,58.0477,57.9663,58.0025,34338.0
2022-03-04 13:10:00,64.12,64.14,63.98,64.0,29362.0,58.0206,58.0387,57.8939,57.912,29362.0
2022-03-04 13:15:00,63.99,64.01,63.84,63.91,22834.0,57.9029,57.921,57.7672,57.8305,22834.0
2022-03-04 13:20:00,63.92,63.96,63.81,63.83,39600.0,57.8396,57.8758,57.74,57.7581,39600.0
2022-03-04 13:25:00,63.85,63.86,63.72,63.75,22137.0,57.7762,57.7853,57.6586,57.6858,22137.0
2022-03-04 13:30:00,63.77,63.8,63.69,63.7,22139.0,57.7039,57.731,57.6315,57.6405,22139.0
2022-03-04 13:35:00,63.71,63.72,63.64,63.69,25974.0,57.6496,57.6586,57.5862,57.6315,25974.0
2022-03-04 13:40:00,63.68,63.68,63.48,63.51,48771.0,57.6224,57.6224,57.4414,57.4686,48771.0
2022-03-04 13:45:00,63.53,63.57,63.48,63.55,29564.0,57.4867,57.5229,57.4414,57.5048,29564.0
2022-03-04 13:50:00,63.56,63.63,63.54,63.56,28406.0,57.5138,57.5772,57.4957,57.5138,28406.0
2022-03-04 13:55:00,63.57,63.57,63.41,63.46,41444.0,57.5229,57.5229,57.3781,57.4233,41444.0
2022-03-04 14:00:00,63.46,63.49,63.26,63.31,38980.0,57.4233,57.4505,57.2424,57.2876,38980.0
2022-03-04 14:05:00,63.31,63.41,63.25,63.26,67817.0,57.2876,57.3781,57.2333,57.2424,67817.0
2022-03-04 14:10:00,63.26,63.26,63.12,63.14,50085.0,57.2424,57.2424,57.1157,57.1338,50085.0
2022-03-04 14:15:00,63.17,63.22,63.07,63.21,57707.0,57.1609,57.2062,57.0704,57.1971,57707.0
2022-03-04 14:20:00,63.21,63.42,63.18,63.42,60912.0,57.1971,57.3871,57.17,57.3871,60912.0
2022-03-04 14:25:00,63.42,63.52,63.32,63.36,38546.0,57.3871,57.4776,57.2967,57.3329,38546.0
2022-03-04 14:30:00,63.35,63.39,63.29,63.36,35401.0,57.3238,57.36,57.2695,57.3329,35401.0
2022-03-04 14:35:00,63.35,63.38,63.16,63.16,46340.0,57.3238,57.3509,57.1519,57.1519,46340.0
2022-03-04 14:40:00,63.17,63.17,63.01,63.02,30676.0,57.1609,57.1609,57.0161,57.0252,30676.0
2022-03-04 14:45:00,63.01,63.04,62.9,62.91,43727.0,57.0161,57.0433,56.9166,56.9257,43727.0
2022-03-04 14:50:00,62.92,63.03,62.88,62.9,56273.0,56.9347,57.0342,56.8985,56.9166,56273.0
2022-03-04 14:55:00,62.9,63.06,62.81,62.81,57123.0,56.9166,57.0614,56.8352,56.8352,57123.0
2022-03-04 15:00:00,62.82,62.98,62.78,62.91,75001.0,56.8442,56.989,56.808,56.9257,75001.0
2022-03-04 15:05:00,62.92,62.96,62.85,62.94,137359.0,56.9347,56.9709,56.8714,56.9528,137359.0
2022-03-04 15:10:00,62.95,63.01,62.85,62.86,50596.0,56.9619,57.0161,56.8714,56.8804,50596.0
2022-03-04 15:15:00,62.86,63.02,62.85,62.98,49209.0,56.8804,57.0252,56.8714,56.989,49209.0
2022-03-04 15:20:00,62.98,63.27,62.95,63.24,108663.0,56.989,57.2514,56.9619,57.2243,108663.0
2022-03-04 15:25:00,63.25,63.39,63.22,63.32,74118.0,57.2333,57.36,57.2062,57.2967,74118.0
2022-03-04 15:30:00,63.31,63.43,63.26,63.42,64626.0,57.2876,57.3962,57.2424,57.3871,64626.0
2022-03-04 15:35:00,63.42,63.47,63.32,63.45,73865.0,57.3871,57.4324,57.2967,57.4143,73865.0
2022-03-04 15:40:00,63.46,63.67,63.44,63.64,162922.0,57.4233,57.6134,57.4052,57.5862,162922.0
2022-03-04 15:45:00,63.64,63.75,63.46,63.52,183536.0,57.5862,57.6858,57.4233,57.4776,183536.0
2022-03-04 15:50:00,63.53,63.82,63.45,63.8,215362.0,57.4867,57.7491,57.4143,57.731,215362.0
2022-03-04 15:55:00,63.8,64.02,63.76,63.97,486146.0,57.731,57.9301,57.6948,57.8848,486146.0
2022-03-07 09:30:00,63.08,63.31,62.82,63.08,89045.0,57.0795,57.2876,56.8442,57.0795,89045.0
2022-03-07 09:35:00,63.08,63.17,62.72,62.92,41139.0,57.0795,57.1609,56.7537,56.9347,41139.0
2022-03-07 09:40:00,62.97,63.21,62.77,62.82,37985.0,56.98,57.1971,56.799,56.8442,37985.0
2022-03-07 09:45:00,62.86,63.07,62.63,62.65,26269.0,56.8804,57.0704,56.6723,56.6904,26269.0
2022-03-07 09:50:00,62.65,62.68,62.49,62.63,38165.0,56.6904,56.7175,56.5456,56.6723,38165.0
2022-03-07 09:55:00,62.61,62.8,62.46,62.54,35156.0,56.6542,56.8261,56.5185,56.5909,35156.0
2022-03-07 10:00:00,62.48,62.93,62.41,62.93,274617.0,56.5366,56.9438,56.4732,56.9438,274617.0
2022-03-07 10:05:00,62.9,63.13,62.85,63.09,36481.0,56.9166,57.1247,56.8714,57.0885,36481.0
2022-03-07 10:10:00,63.06,63.16,62.85,62.89,22965.0,57.0614,57.1519,56.8714,56.9076,22965.0
2022-03-07 10:15:00,62.89,62.98,62.72,62.72,30718.0,56.9076,56.989,56.7537,56.7537,30718.0
2022-03-07 10:20:00,62.76,62.97,62.72,62.72,25373.0,56.7899,56.98,56.7537,56.7537,25373.0
2022-03-07 10:25:00,62.72,62.83,62.66,62.71,25375.0,56.7537,56.8533,56.6994,56.7447,25375.0
2022-03-07 10:30:00,62.71,62.89,62.66,62.8,267698.0,56.7447,56.9076,56.6994,56.8261,267698.0
2022-03-07 10:35:00,62.79,62.82,62.55,62.6,35259.0,56.8171,56.8442,56.5999,56.6451,35259.0
2022-03-07 10:40:00,62.6,62.73,62.44,62.62,46610.0,56.6451,56.7628,56.5004,56.6632,46610.0
2022-03-07 10:45:00,62.62,62.67,62.35,62.43,29653.0,56.6632,56.7085,56.4189,56.4913,29653.0
2022-03-07 10:50:00,62.46,62.51,62.32,62.35,265709.0,56.5185,56.5637,56.3918,56.4189,265709.0
2022-03-07 10:55:00,62.36,62.5,62.28,62.42,77393.0,56.428,56.5547,56.3556,56.4823,77393.0
2022-03-07 11:00:00,62.42,62.44,62.25,62.36,279983.0,56.4823,56.5004,56.3284,56.428,279983.0
2022-03-07 11:05:00,62.37,62.65,62.37,62.59,50965.0,56.437,56.6904,56.437,56.6361,50965.0
2022-03-07 11:10:00,62.58,62.66,62.54,62.59,26616.0,56.6271,56.6994,56.5909,56.6361,26616.0
2022-03-07 11:15:00,62.59,62.89,62.59,62.77,24339.0,56.6361,56.9076,56.6361,56.799,24339.0
2022-03-07 11:20:00,62.76,62.82,62.66,62.66,21748.0,56.7899,56.8442,56.6994,56.6994,21748.0
2022-03-07 11:25:00,62.67,62.82,62.66,62.81,33000.0,56.7085,56.8442,56.6994,56.8352,33000.0
2022-03-07 11:30:00,62.79,62.8,62.64,62.76,27857.0,56.8171,56.8261,56.6813,56.7899,27857.0
2022-03-07 11:35:00,62.77,62.82,62.67,62.74,26436.0,56.799,56.8442,56.7085,56.7718,26436.0
2022-03-07 11:40:00,62.72,62.74,62.61,62.65,20211.0,56.7537,56.7718,56.6542,56.6904,20211.0
2022-03-07 11:45:00,62.63,62.76,62.59,62.65,24937.0,56.6723,56.7899,56.6361,56.6904,24937.0
2022-03-07 11:50:00,62.67,62.67,62.51,62.53,22150.0,56.7085,56.7085,56.5637,56.5818,22150.0
2022-03-07 11:55:00,62.53,62.53,62.45,62.47,21920.0,56.5818,56.5818,56.5094,56.5275,21920.0
2022-03-07 12:00:00,62.47,62.49,62.29,62.44,19933.0,56.5275,56.5456,56.3646,56.5004,19933.0
2022-03-07 12:05:00,62.42,62.52,62.42,62.5,291535.0,56.4823,56.5728,56.4823,56.5547,291535.0
2022-03-07 12:10:00,62.52,62.52,62.42,62.42,13661.0,56.5728,56.5728,56.4823,56.4823,13661.0
2022-03-07 12:15:00,62.4,62.45,62.22,62.27,22366.0,56.4642,56.5094,56.3013,56.3465,22366.0
2022-03-07 12:20:00,62.27,62.3,62.02,62.07,271073.0,56.3465,56.3737,56.1203,56.1656,271073.0
2022-03-07 12:25:00,62.08,62.16,62.05,62.13,18882.0,56.1746,56.247,56.1475,56.2199,18882.0
2022-03-07 12:30:00,62.13,62.13,61.98,62.05,35452.0,56.2199,56.2199,56.0841,56.1475,35452.0
2022-03-07 12:35:00,62.1,62.12,61.97,62.07,23314.0,56.1927,56.2108,56.0751,56.1656,23314.0
2022-03-07 12:40:00,62.07,62.13,62.03,62.05,22168.0,56.1656,56.2199,56.1294,56.1475,22168.0
2022-03-07 12:45:00,62.05,62.28,62.02,62.23,23032.0,56.1475,56.3556,56.1203,56.3103,23032.0
2022-03-07 12:50:00,62.22,62.36,62.13,62.19,22637.0,56.3013,56.428,56.2199,56.2741,22637.0
2022-03-07 12:55:00,62.2,62.26,62.14,62.26,13043.0,56.2832,56.3375,56.2289,56.3375,13043.0
2022-03-07 13:00:00,62.29,62.49,62.28,62.46,22831.0,56.3646,56.5456,56.3556,56.5185,22831.0
2022-03-07 13:05:00,62.45,62.55,62.43,62.5,17787.0,56.5094,56.5999,56.4913,56.5547,17787.0
2022-03-07 13:10:00,62.49,62.49,62.36,62.42,33001.0,56.5456,56.5456,56.428,56.4823,33001.0
2022-03-07 13:15:00,62.44,62.44,62.18,62.18,17128.0,56.5004,56.5004,56.2651,56.2651,17128.0
2022-03-07 13:20:00,62.2,62.21,62.12,62.14,27952.0,56.2832,56.2922,56.2108,56.2289,27952.0
2022-03-07 13:25:00,62.15,62.3,62.15,62.21,32788.0,56.238,56.3737,56.238,56.2922,32788.0
2022-03-07 13:30:00,62.22,62.33,62.17,62.18,44486.0,56.3013,56.4008,56.2561,56.2651,44486.0
2022-03-07 13:35:00,62.18,62.41,62.13,62.4,31987.0,56.2651,56.4732,56.2199,56.4642,31987.0
2022-03-07 13:40:00,62.38,62.44,62.3,62.3,38507.0,56.4461,56.5004,56.3737,56.3737,38507.0
2022-03-07 13:45:00,62.28,62.28,62.18,62.21,13239.0,56.3556,56.3556,56.2651,56.2922,13239.0
2022-03-07 13:50:00,62.23,62.28,62.19,62.23,22673.0,56.3103,56.3556,56.2741,56.3103,22673.0
2022-03-07 13:55:00,62.23,62.31,62.18,62.29,19234.0,56.3103,56.3827,56.2651,56.3646,19234.0
2022-03-07 14:00:00,62.3,62.38,62.19,62.22,18299.0,56.3737,56.4461,56.2741,56.3013,18299.0
2022-03-07 14:05:00,62.22,62.37,62.15,62.32,30974.0,56.3013,56.437,56.238,56.3918,30974.0
2022-03-07 14:10:00,62.31,62.51,62.29,62.5,18743.0,56.3827,56.5637,56.3646,56.5547,18743.0
2022-03-07 14:15:00,62.51,62.59,62.41,62.59,37861.0,56.5637,56.6361,56.4732,56.6361,37861.0
2022-03-07 14:20:00,62.56,62.57,62.34,62.36,16931.0,56.609,56.618,56.4099,56.428,16931.0
2022-03-07 14:25:00,62.37,62.48,62.36,62.4,18957.0,56.437,56.5366,56.428,56.4642,18957.0
2022-03-07 14:30:00,62.41,62.49,62.37,62.45,22468.0,56.4732,56.5456,56.437,56.5094,22468.0
2022-03-07 14:35:00,62.45,62.57,62.42,62.57,46098.0,56.5094,56.618,56.4823,56.618,46098.0
2022-03-07 14:40:00,62.59,62.6,62.45,62.57,21557.0,56.6361,56.6451,56.5094,56.618,21557.0
2022-03-07 14:45:00,62.55,62.71,62.53,62.71,18985.0,56.5999,56.7447,56.5818,56.7447,18985.0
2022-03-07 14:50:00,62.71,62.76,62.5,62.51,21986.0,56.7447,56.7899,56.5547,56.5637,21986.0
2022-03-07 14:55:00,62.56,62.7,62.51,62.57,27168.0,56.609,56.7356,56.5637,56.618,27168.0
2022-03-07 15:00:00,62.59,62.6,62.43,62.51,31035.0,56.6361,56.6451,56.4913,56.5637,31035.0
2022-03-07 15:05:00,62.5,62.5,62.42,62.49,30107.0,56.5547,56.5547,56.4823,56.5456,30107.0
2022-03-07 15:10:00,62.5,62.53,62.34,62.34,34351.0,56.5547,56.5818,56.4099,56.4099,34351.0
2022-03-07 15:15:00,62.34,62.38,62.28,62.35,39277.0,56.4099,56.4461,56.3556,56.4189,39277.0
2022-03-07 15:20:00,62.36,62.49,62.34,62.41,42887.0,56.428,56.5456,56.4099,56.4732,42887.0
2022-03-07 15:25:00,62.42,62.57,62.42,62.51,40496.0,56.4823,56.618,56.4823,56.5637,40496.0
2022-03-07 15:30:00,62.5,62.5,62.23,62.27,48993.0,56.5547,56.5547,56.3103,56.3465,48993.0
2022-03-07 15:35:00,62.27,62.28,62.1,62.11,65183.0,56.3465,56.3556,56.1927,56.2018,65183.0
2022-03-07 15:40:00,62.11,62.21,62.08,62.13,71427.0,56.2018,56.2922,56.1746,56.2199,71427.0
2022-03-07 15:45:00,62.12,62.12,61.81,61.83,165413.0,56.2108,56.2108,55.9303,55.9484,165413.0
2022-03-07 15:50:00,61.84,62.04,61.81,61.9,167689.0,55.9574,56.1384,55.9303,56.0117,167689.0
2022-03-07 15:55:00,61.9,62.07,61.9,61.97,345926.0,56.0117,56.1656,56.0117,56.0751,345926.0
2022-03-08 09:30:00,62.51,62.94,62.38,62.54,106408.0,56.5637,56.9528,56.4461,56.5909,106408.0
2022-03-08 09:35:00,62.55,62.66,62.13,62.18,42491.0,56.5999,56.6994,56.2199,56.2651,42491.0
2022-03-08 09:40:00,62.17,62.55,61.96,62.45,67901.0,56.2561,56.5999,56.066,56.5094,67901.0
2022-03-08 09:45:00,62.46,62.67,62.42,62.49,50256.0,56.5185,56.7085,56.4823,56.5456,50256.0
2022-03-08 09:50:00,62.49,62.57,62.14,62.16,54820.0,56.5456,56.618,56.2289,56.247,54820.0
2022-03-08 09:55:00,62.14,62.21,61.92,62.0,139031.0,56.2289,56.2922,56.0298,56.1022,139031.0
2022-03-08 10:00:00,62.0,62.0,61.71,61.79,54971.0,56.1022,56.1022,55.8398,55.9122,54971.0
2022-03-08 10:05:00,61.79,61.84,61.7,61.78,78237.0,55.9122,55.9574,55.8308,55.9032,78237.0
2022-03-08 10:10:00,61.75,61.83,61.62,61.76,39680.0,55.876,55.9484,55.7584,55.8851,39680.0
2022-03-08 10:15:00,61.78,62.08,61.74,62.07,84663.0,55.9032,56.1746,55.867,56.1656,84663.0
2022-03-08 10:20:00,62.06,62.17,61.94,61.94,35998.0,56.1565,56.2561,56.0479,56.0479,35998.0
2022-03-08 10:25:00,61.88,61.97,61.67,61.85,34101.0,55.9936,56.0751,55.8036,55.9665,34101.0
2022-03-08 10:30:00,61.84,62.05,61.71,61.72,18683.0,55.9574,56.1475,55.8398,55.8489,18683.0
2022-03-08 10:35:00,61.75,61.85,61.66,61.74,53308.0,55.876,55.9665,55.7946,55.867,53308.0
2022-03-08 10:40:00,61.76,62.16,61.72,62.14,25547.0,55.8851,56.247,55.8489,56.2289,25547.0
2022-03-08 10:45:00,62.13,62.38,62.07,62.36,78019.0,56.2199,56.4461,56.1656,56.428,78019.0
2022-03-08 10:50:00,62.34,62.52,62.28,62.44,41669.0,56.4099,56.5728,56.3556,56.5004,41669.0
2022-03-08 10:55:00,62.42,62.45,62.2,62.3,17840.0,56.4823,56.5094,56.2832,56.3737,17840.0
2022-03-08 11:00:00,62.31,62.43,62.15,62.43,19062.0,56.3827,56.4913,56.238,56.4913,19062.0
2022-03-08 11:05:00,62.42,62.42,61.97,62.0,57705.0,56.4823,56.4823,56.0751,56.1022,57705.0
2022-03-08 11:10:00,62.01,62.18,62.01,62.18,33160.0,56.1113,56.2651,56.1113,56.2651,33160.0
2022-03-08 11:15:00,62.15,62.23,62.08,62.2,21620.0,56.238,56.3103,56.1746,56.2832,21620.0
2022-03-08 11:20:00,62.21,62.22,62.0,62.02,21511.0,56.2922,56.3013,56.1022,56.1203,21511.0
2022-03-08 11:25:00,62.01,62.14,61.96,62.05,18323.0,56.1113,56.2289,56.066,56.1475,18323.0
2022-03-08 11:30:00,62.05,62.05,61.79,61.97,17971.0,56.1475,56.1475,55.9122,56.0751,17971.0
2022-03-08 11:35:00,61.98,62.05,61.92,61.98,27061.0,56.0841,56.1475,56.0298,56.0841,27061.0
2022-03-08 11:40:00,61.99,62.05,61.86,62.0,17809.0,56.0932,56.1475,55.9755,56.1022,17809.0
2022-03-08 11:45:00,62.02,62.33,62.0,62.32,12854.0,56.1203,56.4008,56.1022,56.3918,12854.0
2022-03-08 11:50:00,62.33,62.38,62.2,62.34,20255.0,56.4008,56.4461,56.2832,56.4099,20255.0
2022-03-08 11:55:00,62.35,62.4,62.31,62.36,23232.0,56.4189,56.4642,56.3827,56.428,23232.0
2022-03-08 12:00:00,62.39,62.73,62.34,62.7,29845.0,56.4551,56.7628,56.4099,56.7356,29845.0
2022-03-08 12:05:00,62.68,62.97,62.66,62.89,25940.0,56.7175,56.98,56.6994,56.9076,25940.0
2022-03-08 12:10:00,62.9,63.35,62.9,63.35,46414.0,56.9166,57.3238,56.9166,57.3238,46414.0
2022-03-08 12:15:00,63.35,63.66,63.28,63.59,50806.0,57.3238,57.6043,57.2605,57.541,50806.0
2022-03-08 12:20:00,63.61,63.63,63.4,63.46,51684.0,57.5591,57.5772,57.369,57.4233,51684.0
2022-03-08 12:25:00,63.48,63.66,63.24,63.6,34399.0,57.4414,57.6043,57.2243,57.55,34399.0
2022-03-08 12:30:00,63.6,63.69,63.42,63.65,30405.0,57.55,57.6315,57.3871,57.5953,30405.0
2022-03-08 12:35:00,63.62,63.62,63.41,63.52,19258.0,57.5681,57.5681,57.3781,57.4776,19258.0
2022-03-08 12:40:00,63.53,63.62,63.33,63.48,33484.0,57.4867,57.5681,57.3057,57.4414,33484.0
2022-03-08 12:45:00,63.46,63.51,63.37,63.4,23413.0,57.4233,57.4686,57.3419,57.369,23413.0
2022-03-08 12:50:00,63.4,63.6,63.26,63.59,44875.0,57.369,57.55,57.2424,57.541,44875.0
2022-03-08 12:55:00,63.58,63.62,63.5,63.6,27049.0,57.5319,57.5681,57.4595,57.55,27049.0
2022-03-08 13:00:00,63.62,63.82,63.62,63.82,18094.0,57.5681,57.7491,57.5681,57.7491,18094.0
2022-03-08 13:05:00,63.8,63.91,63.72,63.9,16243.0,57.731,57.8305,57.6586,57.8215,16243.0
2022-03-08 13:10:00,63.92,63.93,63.74,63.74,29774.0,57.8396,57.8486,57.6767,57.6767,29774.0
2022-03-08 13:15:00,63.75,63.89,63.74,63.89,16094.0,57.6858,57.8124,57.6767,57.8124,16094.0
2022-03-08 13:20:00,63.88,63.89,63.57,63.57,13174.0,57.8034,57.8124,57.5229,57.5229,13174.0
2022-03-08 13:25:00,63.55,63.56,63.23,63.24,18308.0,57.5048,57.5138,57.2152,57.2243,18308.0
2022-03-08 13:30:00,63.24,63.24,62.82,62.89,23952.0,57.2243,57.2243,56.8442,56.9076,23952.0
2022-03-08 13:35:00,62.88,62.95,62.82,62.88,24275.0,56.8985,56.9619,56.8442,56.8985,24275.0
2022-03-08 13:40:00,62.87,62.93,62.76,62.93,42594.0,56.8895,56.9438,56.7899,56.9438,42594.0
2022-03-08 13:45:00,62.92,62.97,62.76,62.8,21056.0,56.9347,56.98,56.7899,56.8261,21056.0
2022-03-08 13:50:00,62.77,62.95,62.77,62.86,26582.0,56.799,56.9619,56.799,56.8804,26582.0
2022-03-08 13:55:00,62.84,62.88,62.74,62.8,22781.0,56.8623,56.8985,56.7718,56.8261,22781.0
2022-03-08 14:00:00,62.79,62.81,62.52,62.7,28784.0,56.8171,56.8352,56.5728,56.7356,28784.0
2022-03-08 14:05:00,62.67,62.91,62.63,62.79,15233.0,56.7085,56.9257,56.6723,56.8171,15233.0
2022-03-08 14:10:00,62.79,62.81,62.62,62.73,17414.0,56.8171,56.8352,56.6632,56.7628,17414.0
2022-03-08 14:15:00,62.74,62.84,62.67,62.71,14493.0,56.7718,56.8623,56.7085,56.7447,14493.0
2022-03-08 14:20:00,62.73,62.87,62.52,62.81,22768.0,56.7628,56.8895,56.5728,56.8352,22768.0
2022-03-08 14:25:00,62.78,63.04,62.74,63.04,17164.0,56.808,57.0433,56.7718,57.0433,17164.0
2022-03-08 14:30:00,63.03,63.16,62.95,62.96,30548.0,57.0342,57.1519,56.9619,56.9709,30548.0
2022-03-08 14:35:00,63.0,63.17,62.95,63.13,30219.0,57.0071,57.1609,56.9619,57.1247,30219.0
2022-03-08 14:40:00,63.12,63.15,62.99,63.14,22581.0,57.1157,57.1428,56.998,57.1338,22581.0
2022-03-08 14:45:00,63.16,63.32,63.14,63.3,33880.0,57.1519,57.2967,57.1338,57.2786,33880.0
2022-03-08 14:50:00,63.3,63.32,63.16,63.18,16863.0,57.2786,57.2967,57.1519,57.17,16863.0
2022-03-08 14:55:00,63.21,63.29,63.12,63.17,23113.0,57.1971,57.2695,57.1157,57.1609,23113.0
2022-03-08 15:00:00,63.14,63.41,63.12,63.4,26020.0,57.1338,57.3781,57.1157,57.369,26020.0
2022-03-08 15:05:00,63.39,63.41,63.3,63.35,23199.0,57.36,57.3781,57.2786,57.3238,23199.0
2022-03-08 15:10:00,63.35,63.37,63.07,63.15,22409.0,57.3238,57.3419,57.0704,57.1428,22409.0
2022-03-08 15:15:00,63.17,63.19,63.06,63.09,25482.0,57.1609,57.179,57.0614,57.0885,25482.0
2022-03-08 15:20:00,63.09,63.1,62.95,63.04,23590.0,57.0885,57.0976,56.9619,57.0433,23590.0
2022-03-08 15:25:00,63.05,63.07,62.76,62.78,34077.0,57.0523,57.0704,56.7899,56.808,34077.0
2022-03-08 15:30:00,62.78,62.79,62.47,62.52,35090.0,56.808,56.8171,56.5275,56.5728,35090.0
2022-03-08 15:35:00,62.5,62.57,62.37,62.55,59413.0,56.5547,56.618,56.437,56.5999,59413.0
2022-03-08 15:40:00,62.56,62.59,62.21,62.24,76893.0,56.609,56.6361,56.2922,56.3194,76893.0
2022-03-08 15:45:00,62.23,62.34,62.12,62.12,94688.0,56.3103,56.4099,56.2108,56.2108,94688.0
2022-03-08 15:50:00,62.1,62.38,62.1,62.14,137389.0,56.1927,56.4461,56.1927,56.2289,137389.0
2022-03-08 15:55:00,62.14,62.16,61.82,61.96,469923.0,56.2289,56.247,55.9393,56.066,469923.0
2022-03-09 09:30:00,64.69,64.99,64.07,64.94,174677.0,58.5363,58.8078,57.9753,58.7626,174677.0
2022-03-09 09:35:00,64.97,65.16,64.43,64.47,74963.0,58.7897,58.9616,58.3011,58.3373,74963.0
2022-03-09 09:40:00,64.43,64.74,64.29,64.56,57643.0,58.3011,58.5816,58.1744,58.4187,57643.0
2022-03-09 09:45:00,64.59,65.16,64.59,65.09,44345.0,58.4458,58.9616,58.4458,58.8983,44345.0
2022-03-09 09:50:00,65.08,65.12,64.26,64.31,41893.0,58.8892,58.9254,58.1472,58.1925,41893.0
2022-03-09 09:55:00,64.31,64.37,64.13,64.35,35942.0,58.1925,58.2468,58.0296,58.2287,35942.0
2022-03-09 10:00:00,64.37,64.7,64.31,64.56,38142.0,58.2468,58.5454,58.1925,58.4187,38142.0
2022-03-09 10:05:00,64.56,64.59,64.39,64.45,37242.0,58.4187,58.4458,58.2649,58.3192,37242.0
2022-03-09 10:10:00,64.44,64.64,64.42,64.55,38637.0,58.3101,58.4911,58.292,58.4097,38637.0
2022-03-09 10:15:00,64.56,64.67,64.35,64.5,37538.0,58.4187,58.5182,58.2287,58.3644,37538.0
2022-03-09 10:20:00,64.5,64.5,64.33,64.48,32221.0,58.3644,58.3644,58.2106,58.3463,32221.0
2022-03-09 10:25:00,64.48,64.59,64.28,64.51,31359.0,58.3463,58.4458,58.1653,58.3735,31359.0
2022-03-09 10:30:00,64.51,64.51,64.05,64.36,72304.0,58.3735,58.3735,57.9572,58.2377,72304.0
2022-03-09 10:35:00,64.36,64.75,64.36,64.7,33468.0,58.2377,58.5906,58.2377,58.5454,33468.0
2022-03-09 10:40:00,64.7,64.73,64.48,64.49,25652.0,58.5454,58.5725,58.3463,58.3554,25652.0
2022-03-09 10:45:00,64.49,64.58,64.46,64.53,20894.0,58.3554,58.4368,58.3282,58.3916,20894.0
2022-03-09 10:50:00,64.53,64.62,64.36,64.42,90334.0,58.3916,58.473,58.2377,58.292,90334.0
2022-03-09 10:55:00,64.45,64.79,64.43,64.73,35938.0,58.3192,58.6268,58.3011,58.5725,35938.0
2022-03-09 11:00:00,64.75,64.76,64.53,64.55,35820.0,58.5906,58.5997,58.3916,58.4097,35820.0
2022-03-09 11:05:00,64.6,64.82,64.6,64.68,36499.0,58.4549,58.654,58.4549,58.5273,36499.0
2022-03-09 11:10:00,64.68,64.71,64.52,64.56,45395.0,58.5273,58.5544,58.3825,58.4187,45395.0
2022-03-09 11:15:00,64.56,64.76,64.5,64.73,35907.0,58.4187,58.5997,58.3644,58.5725,35907.0
2022-03-09 11:20:00,64.73,64.93,64.72,64.88,62403.0,58.5725,58.7535,58.5635,58.7083,62403.0
2022-03-09 11:25:00,64.86,64.94,64.81,64.85,83938.0,58.6902,58.7626,58.6449,58.6811,83938.0
2022-03-09 11:30:00,64.85,65.18,64.85,65.17,31547.0,58.6811,58.9797,58.6811,58.9707,31547.0
2022-03-09 11:35:00,65.17,65.24,65.03,65.15,27999.0,58.9707,59.034,58.844,58.9526,27999.0
2022-03-09 11:40:00,65.14,65.18,65.05,65.06,28699.0,58.9435,58.9797,58.8621,58.8711,28699.0
2022-03-09 11:45:00,65.06,65.15,64.99,65.14,21321.0,58.8711,58.9526,58.8078,58.9435,21321.0
2022-03-09 11:50:00,65.14,65.15,65.02,65.08,29677.0,58.9435,58.9526,58.8349,58.8892,29677.0
2022-03-09 11:55:00,65.09,65.17,65.09,65.14,19737.0,58.8983,58.9707,58.8983,58.9435,19737.0
2022-03-09 12:00:00,65.14,65.21,65.11,65.11,22778.0,58.9435,59.0069,58.9164,58.9164,22778.0
2022-03-09 12:05:00,65.1,65.11,64.99,65.09,16128.0,58.9073,58.9164,58.8078,58.8983,16128.0
2022-03-09 12:10:00,65.1,65.22,65.05,65.2,21241.0,58.9073,59.0159,58.8621,58.9978,21241.0
2022-03-09 12:15:00,65.2,65.27,65.13,65.19,24667.0,58.9978,59.0612,58.9345,58.9888,24667.0
2022-03-09 12:20:00,65.19,65.2,65.03,65.06,71098.0,58.9888,58.9978,58.844,58.8711,71098.0
2022-03-09 12:25:00,65.06,65.15,65.0,65.11,10116.0,58.8711,58.9526,58.8168,58.9164,10116.0
2022-03-09 12:30:00,65.13,65.16,65.07,65.15,12956.0,58.9345,58.9616,58.8802,58.9526,12956.0
2022-03-09 12:35:00,65.14,65.27,65.14,65.23,25844.0,58.9435,59.0612,58.9435,59.025,25844.0
2022-03-09 12:40:00,65.23,65.23,65.02,65.06,17407.0,59.025,59.025,58.8349,58.8711,17407.0
2022-03-09 12:45:00,65.09,65.12,65.01,65.12,16988.0,58.8983,58.9254,58.8259,58.9254,16988.0
2022-03-09 12:50:00,65.12,65.12,65.01,65.08,18629.0,58.9254,58.9254,58.8259,58.8892,18629.0
2022-03-09 12:55:00,65.09,65.17,64.96,65.14,19593.0,58.8983,58.9707,58.7807,58.9435,19593.0
2022-03-09 13:00:00,65.14,65.14,64.92,64.92,12032.0,58.9435,58.9435,58.7445,58.7445,12032.0
2022-03-09 13:05:00,64.92,65.02,64.88,64.98,16624.0,58.7445,58.8349,58.7083,58.7987,16624.0
2022-03-09 13:10:00,64.99,65.12,64.98,65.08,12327.0,58.8078,58.9254,58.7987,58.8892,12327.0
2022-03-09 13:15:00,65.07,65.1,64.98,64.98,19589.0,58.8802,58.9073,58.7987,58.7987,19589.0
2022-03-09 13:20:00,64.98,65.03,64.95,65.02,16252.0,58.7987,58.844,58.7716,58.8349,16252.0
2022-03-09 13:25:00,65.01,65.03,64.96,65.0,11767.0,58.8259,58.844,58.7807,58.8168,11767.0
2022-03-09 13:30:00,65.0,65.0,64.79,64.8,17628.0,58.8168,58.8168,58.6268,58.6359,17628.0
2022-03-09 13:35:00,64.8,64.9,64.8,64.88,28468.0,58.6359,58.7264,58.6359,58.7083,28468.0
2022-03-09 13:40:00,64.9,64.92,64.84,64.86,61685.0,58.7264,58.7445,58.6721,58.6902,61685.0
2022-03-09 13:45:00,64.86,64.87,64.62,64.66,19795.0,58.6902,58.6992,58.473,58.5092,19795.0
2022-03-09 13:50:00,64.66,64.75,64.64,64.64,16823.0,58.5092,58.5906,58.4911,58.4911,16823.0
2022-03-09 13:55:00,64.62,64.63,64.5,64.56,18258.0,58.473,58.482,58.3644,58.4187,18258.0
2022-03-09 14:00:00,64.54,64.73,64.51,64.73,26790.0,58.4006,58.5725,58.3735,58.5725,26790.0
2022-03-09 14:05:00,64.71,64.74,64.6,64.62,21644.0,58.5544,58.5816,58.4549,58.473,21644.0
2022-03-09 14:10:00,64.62,64.66,64.45,64.53,23090.0,58.473,58.5092,58.3192,58.3916,23090.0
2022-03-09 14:15:00,64.55,64.61,64.51,64.56,20020.0,58.4097,58.4639,58.3735,58.4187,20020.0
2022-03-09 14:20:00,64.56,64.71,64.56,64.67,24886.0,58.4187,58.5544,58.4187,58.5182,24886.0
2022-03-09 14:25:00,64.66,64.71,64.65,64.7,15443.0,58.5092,58.5544,58.5001,58.5454,15443.0
2022-03-09 14:30:00,64.71,64.78,64.68,64.73,33955.0,58.5544,58.6178,58.5273,58.5725,33955.0
2022-03-09 14:35:00,64.73,64.75,64.64,64.65,27271.0,58.5725,58.5906,58.4911,58.5001,27271.0
2022-03-09 14:40:00,64.65,64.72,64.59,64.66,22882.0,58.5001,58.5635,58.4458,58.5092,22882.0
2022-03-09 14:45:00,64.67,64.71,64.54,64.63,18135.0,58.5182,58.5544,58.4006,58.482,18135.0
2022-03-09 14:50:00,64.63,64.75,64.59,64.59,20599.0,58.482,58.5906,58.4458,58.4458,20599.0
2022-03-09 14:55:00,64.56,64.67,64.55,64.62,18653.0,58.4187,58.5182,58.4097,58.473,18653.0
2022-03-09 15:00:00,64.63,64.68,64.61,64.67,22534.0,58.482,58.5273,58.4639,58.5182,22534.0
2022-03-09 15:05:00,64.67,64.78,64.64,64.76,20853.0,58.5182,58.6178,58.4911,58.5997,20853.0
2022-03-09 15:10:00,64.76,64.84,64.74,64.8,29015.0,58.5997,58.6721,58.5816,58.6359,29015.0
2022-03-09 15:15:00,64.84,64.85,64.71,64.76,23164.0,58.6721,58.6811,58.5544,58.5997,23164.0
2022-03-09 15:20:00,64.77,64.9,64.77,64.87,20687.0,58.6087,58.7264,58.6087,58.6992,20687.0
2022-03-09 15:25:00,64.86,64.88,64.78,64.83,25387.0,58.6902,58.7083,58.6178,58.663,25387.0
2022-03-09 15:30:00,64.83,64.95,64.8,64.92,44971.0,58.663,58.7716,58.6359,58.7445,44971.0
2022-03-09 15:35:00,64.91,64.98,64.89,64.9,42939.0,58.7354,58.7987,58.7173,58.7264,42939.0
2022-03-09 15:40:00,64.91,64.97,64.71,64.76,63427.0,58.7354,58.7897,58.5544,58.5997,63427.0
2022-03-09 15:45:00,64.77,64.83,64.56,64.62,67321.0,58.6087,58.663,58.4187,58.473,67321.0
2022-03-09 15:50:00,64.62,64.75,64.45,64.57,109349.0,58.473,58.5906,58.3192,58.4278,109349.0
2022-03-09 15:55:00,64.56,64.56,64.32,64.44,290384.0,58.4187,58.4187,58.2015,58.3101,290384.0
2022-03-10 09:30:00,63.61,64.03,63.38,64.01,86448.0,57.5591,57.9391,57.3509,57.921,86448.0
2022-03-10 09:35:00,64.03,64.23,63.89,64.07,57895.0,57.9391,58.1201,57.8124,57.9753,57895.0
2022-03-10 09:40:00,64.07,64.3,64.01,64.11,39733.0,57.9753,58.1834,57.921,58.0115,39733.0
2022-03-10 09:45:00,64.11,64.34,63.95,64.23,16963.0,58.0115,58.2196,57.8667,58.1201,16963.0
2022-03-10 09:50:00,64.23,64.41,63.97,64.37,23330.0,58.1201,58.283,57.8848,58.2468,23330.0
2022-03-10 09:55:00,64.37,64.71,64.37,64.64,16760.0,58.2468,58.5544,58.2468,58.4911,16760.0
2022-03-10 10:00:00,64.63,64.63,64.33,64.36,30197.0,58.482,58.482,58.2106,58.2377,30197.0
2022-03-10 10:05:00,64.37,64.58,64.32,64.47,19976.0,58.2468,58.4368,58.2015,58.3373,19976.0
2022-03-10 10:10:00,64.47,64.72,64.47,64.53,28240.0,58.3373,58.5635,58.3373,58.3916,28240.0
2022-03-10 10:15:00,64.5,64.72,64.48,64.71,34362.0,58.3644,58.5635,58.3463,58.5544,34362.0
2022-03-10 10:20:00,64.71,64.74,64.5,64.55,31647.0,58.5544,58.5816,58.3644,58.4097,31647.0
2022-03-10 10:25:00,64.59,64.71,64.49,64.5,17693.0,58.4458,58.5544,58.3554,58.3644,17693.0
2022-03-10 10:30:00,64.5,64.62,64.33,64.36,24925.0,58.3644,58.473,58.2106,58.2377,24925.0
2022-03-10 10:35:00,64.35,64.45,64.27,64.44,26007.0,58.2287,58.3192,58.1563,58.3101,26007.0
2022-03-10 10:40:00,64.44,64.55,64.42,64.45,15916.0,58.3101,58.4097,58.292,58.3192,15916.0
2022-03-10 10:45:00,64.47,64.71,64.45,64.67,24546.0,58.3373,58.5544,58.3192,58.5182,24546.0
2022-03-10 10:50:00,64.66,64.66,64.38,64.38,31343.0,58.5092,58.5092,58.2558,58.2558,31343.0
2022-03-10 10:55:00,64.37,64.37,64.17,64.23,46647.0,58.2468,58.2468,58.0658,58.1201,46647.0
2022-03-10 11:00:00,64.22,64.29,64.06,64.06,17926.0,58.111,58.1744,57.9663,57.9663,17926.0
2022-03-10 11:05:00,64.06,64.15,64.02,64.05,23711.0,57.9663,58.0477,57.9301,57.9572,23711.0
2022-03-10 11:10:00,64.05,64.16,63.99,64.14,17500.0,57.9572,58.0568,57.9029,58.0387,17500.0
2022-03-10 11:15:00,64.12,64.22,64.06,64.15,11489.0,58.0206,58.111,57.9663,58.0477,11489.0
2022-03-10 11:20:00,64.15,64.21,64.02,64.05,11633.0,58.0477,58.102,57.9301,57.9572,11633.0
2022-03-10 11:25:00,64.05,64.06,63.81,63.87,24329.0,57.9572,57.9663,57.74,57.7943,24329.0
2022-03-10 11:30:00,63.9,63.98,63.87,63.98,25004.0,57.8215,57.8939,57.7943,57.8939,25004.0
2022-03-10 11:35:00,64.01,64.02,63.91,63.91,16283.0,57.921,57.9301,57.8305,57.8305,16283.0
2022-03-10 11:40:00,63.92,63.94,63.85,63.91,45281.0,57.8396,57.8577,57.7762,57.8305,45281.0
2022-03-10 11:45:00,63.92,63.93,63.83,63.9,18201.0,57.8396,57.8486,57.7581,57.8215,18201.0
2022-03-10 11:50:00,63.9,64.05,63.89,63.99,18295.0,57.8215,57.9572,57.8124,57.9029,18295.0
2022-03-10 11:55:00,63.98,64.12,63.94,64.11,13951.0,57.8939,58.0206,57.8577,58.0115,13951.0
2022-03-10 12:00:00,64.08,64.16,64.05,64.16,10490.0,57.9844,58.0568,57.9572,58.0568,10490.0
2022-03-10 12:05:00,64.14,64.19,64.09,64.1,10596.0,58.0387,58.0839,57.9934,58.0025,10596.0
2022-03-10 12:10:00,64.12,64.14,64.06,64.09,10798.0,58.0206,58.0387,57.9663,57.9934,10798.0
2022-03-10 12:15:00,64.1,64.11,64.03,64.07,8215.0,58.0025,58.0115,57.9391,57.9753,8215.0
2022-03-10 12:20:00,64.08,64.17,64.06,64.14,10969.0,57.9844,58.0658,57.9663,58.0387,10969.0
2022-03-10 12:25:00,64.16,64.16,64.1,64.13,5976.0,58.0568,58.0568,58.0025,58.0296,5976.0
2022-03-10 12:30:00,64.11,64.13,63.95,63.96,9342.0,58.0115,58.0296,57.8667,57.8758,9342.0
2022-03-10 12:35:00,63.95,63.97,63.88,63.95,13465.0,57.8667,57.8848,57.8034,57.8667,13465.0
2022-03-10 12:40:00,63.96,63.96,63.84,63.86,12965.0,57.8758,57.8758,57.7672,57.7853,12965.0
2022-03-10 12:45:00,63.84,63.89,63.82,63.87,10710.0,57.7672,57.8124,57.7491,57.7943,10710.0
2022-03-10 12:50:00,63.86,63.86,63.77,63.8,12269.0,57.7853,57.7853,57.7039,57.731,12269.0
2022-03-10 12:55:00,63.8,63.88,63.78,63.82,15757.0,57.731,57.8034,57.7129,57.7491,15757.0
2022-03-10 13:00:00,63.81,63.84,63.66,63.67,13431.0,57.74,57.7672,57.6043,57.6134,13431.0
2022-03-10 13:05:00,63.68,63.78,63.68,63.78,11791.0,57.6224,57.7129,57.6224,57.7129,11791.0
2022-03-10 13:10:00,63.77,63.94,63.76,63.87,14394.0,57.7039,57.8577,57.6948,57.7943,14394.0
2022-03-10 13:15:00,63.87,64.05,63.87,64.04,10409.0,57.7943,57.9572,57.7943,57.9482,10409.0
2022-03-10 13:20:00,64.04,64.09,63.96,63.98,15091.0,57.9482,57.9934,57.8758,57.8939,15091.0
2022-03-10 13:25:00,63.96,63.98,63.86,63.91,19155.0,57.8758,57.8939,57.7853,57.8305,19155.0
2022-03-10 13:30:00,63.9,63.91,63.78,63.85,19322.0,57.8215,57.8305,57.7129,57.7762,19322.0
2022-03-10 13:35:00,63.85,63.87,63.72,63.72,27124.0,57.7762,57.7943,57.6586,57.6586,27124.0
2022-03-10 13:40:00,63.75,63.83,63.75,63.79,15091.0,57.6858,57.7581,57.6858,57.7219,15091.0
2022-03-10 13:45:00,63.79,63.93,63.74,63.92,27489.0,57.7219,57.8486,57.6767,57.8396,27489.0
2022-03-10 13:50:00,63.92,63.92,63.81,63.83,13669.0,57.8396,57.8396,57.74,57.7581,13669.0
2022-03-10 13:55:00,63.82,63.86,63.77,63.81,18702.0,57.7491,57.7853,57.7039,57.74,18702.0
2022-03-10 14:00:00,63.82,64.01,63.79,63.98,28517.0,57.7491,57.921,57.7219,57.8939,28517.0
2022-03-10 14:05:00,64.02,64.03,63.85,63.88,16193.0,57.9301,57.9391,57.7762,57.8034,16193.0
2022-03-10 14:10:00,63.88,64.04,63.86,64.04,16438.0,57.8034,57.9482,57.7853,57.9482,16438.0
2022-03-10 14:15:00,64.06,64.24,64.06,64.22,16534.0,57.9663,58.1291,57.9663,58.111,16534.0
2022-03-10 14:20:00,64.22,64.22,64.08,64.1,20693.0,58.111,58.111,57.9844,58.0025,20693.0
2022-03-10 14:25:00,64.1,64.17,64.1,64.16,19525.0,58.0025,58.0658,58.0025,58.0568,19525.0
2022-03-10 14:30:00,64.15,64.25,64.05,64.07,14006.0,58.0477,58.1382,57.9572,57.9753,14006.0
2022-03-10 14:35:00,64.08,64.08,64.01,64.02,14415.0,57.9844,57.9844,57.921,57.9301,14415.0
2022-03-10 14:40:00,64.0,64.0,63.85,63.88,22202.0,57.912,57.912,57.7762,57.8034,22202.0
2022-03-10 14:45:00,63.87,64.05,63.86,64.02,57978.0,57.7943,57.9572,57.7853,57.9301,57978.0
2022-03-10 14:50:00,64.04,64.1,63.9,63.9,38311.0,57.9482,58.0025,57.8215,57.8215,38311.0
2022-03-10 14:55:00,63.91,63.96,63.85,63.88,26777.0,57.8305,57.8758,57.7762,57.8034,26777.0
2022-03-10 15:00:00,63.9,63.91,63.79,63.8,20926.0,57.8215,57.8305,57.7219,57.731,20926.0
2022-03-10 15:05:00,63.8,63.81,63.67,63.69,27411.0,57.731,57.74,57.6134,57.6315,27411.0
2022-03-10 15:10:00,63.7,63.83,63.67,63.8,39924.0,57.6405,57.7581,57.6134,57.731,39924.0
2022-03-10 15:15:00,63.81,63.94,63.76,63.86,32260.0,57.74,57.8577,57.6948,57.7853,32260.0
2022-03-10 15:20:00,63.87,63.92,63.8,63.86,25695.0,57.7943,57.8396,57.731,57.7853,25695.0
2022-03-10 15:25:00,63.86,64.09,63.86,64.09,24930.0,57.7853,57.9934,57.7853,57.9934,24930.0
2022-03-10 15:30:00,64.09,64.15,64.01,64.1,32627.0,57.9934,58.0477,57.921,58.0025,32627.0
2022-03-10 15:35:00,64.09,64.16,64.04,64.14,46102.0,57.9934,58.0568,57.9482,58.0387,46102.0
2022-03-10 15:40:00,64.13,64.18,64.07,64.08,39874.0,58.0296,58.0748,57.9753,57.9844,39874.0
2022-03-10 15:45:00,64.07,64.21,64.01,64.15,41384.0,57.9753,58.102,57.921,58.0477,41384.0
2022-03-10 15:50:00,64.15,64.4,64.15,64.32,102741.0,58.0477,58.2739,58.0477,58.2015,102741.0
2022-03-10 15:55:00,64.32,64.34,64.21,64.29,320388.0,58.2015,58.2196,58.102,58.1744,320388.0
2022-03-11 09:30:00,64.85,65.34,64.39,65.08,67675.0,58.6811,59.1245,58.2649,58.8892,67675.0
2022-03-11 09:35:00,65.07,65.22,64.91,64.91,27059.0,58.8802,59.0159,58.7354,58.7354,27059.0
2022-03-11 09:40:00,64.91,65.17,64.81,64.98,24254.0,58.7354,58.9707,58.6449,58.7987,24254.0
2022-03-11 09:45:00,64.94,65.52,64.88,65.4,53122.0,58.7626,59.2874,58.7083,59.1788,53122.0
2022-03-11 09:50:00,65.36,65.37,64.93,64.93,16448.0,59.1426,59.1517,58.7535,58.7535,16448.0
2022-03-11 09:55:00,64.95,65.2,64.89,65.18,14898.0,58.7716,58.9978,58.7173,58.9797,14898.0
2022-03-11 10:00:00,65.16,65.16,64.82,64.92,28595.0,58.9616,58.9616,58.654,58.7445,28595.0
2022-03-11 10:05:00,64.93,64.94,64.53,64.54,37022.0,58.7535,58.7626,58.3916,58.4006,37022.0
2022-03-11 10:10:00,64.56,64.9,64.52,64.79,38821.0,58.4187,58.7264,58.3825,58.6268,38821.0
2022-03-11 10:15:00,64.79,65.1,64.74,64.94,70726.0,58.6268,58.9073,58.5816,58.7626,70726.0
2022-03-11 10:20:00,64.95,64.96,64.73,64.88,15034.0,58.7716,58.7807,58.5725,58.7083,15034.0
2022-03-11 10:25:00,64.88,65.07,64.88,64.95,8678.0,58.7083,58.8802,58.7083,58.7716,8678.0
2022-03-11 10:30:00,64.94,64.99,64.72,64.77,53673.0,58.7626,58.8078,58.5635,58.6087,53673.0
2022-03-11 10:35:00,64.79,64.93,64.79,64.86,31593.0,58.6268,58.7535,58.6268,58.6902,31593.0
2022-03-11 10:40:00,64.86,64.87,64.74,64.82,21787.0,58.6902,58.6992,58.5816,58.654,21787.0
2022-03-11 10:45:00,64.8,64.82,64.69,64.75,21356.0,58.6359,58.654,58.5363,58.5906,21356.0
2022-03-11 10:50:00,64.76,64.86,64.73,64.76,35289.0,58.5997,58.6902,58.5725,58.5997,35289.0
2022-03-11 10:55:00,64.76,64.91,64.68,64.85,54333.0,58.5997,58.7354,58.5273,58.6811,54333.0
2022-03-11 11:00:00,64.87,64.94,64.76,64.82,39553.0,58.6992,58.7626,58.5997,58.654,39553.0
2022-03-11 11:05:00,64.84,64.85,64.66,64.79,16758.0,58.6721,58.6811,58.5092,58.6268,16758.0
2022-03-11 11:10:00,64.77,64.77,64.6,64.67,15400.0,58.6087,58.6087,58.4549,58.5182,15400.0
2022-03-11 11:15:00,64.69,64.84,64.67,64.84,21875.0,58.5363,58.6721,58.5182,58.6721,21875.0
2022-03-11 11:20:00,64.87,64.98,64.82,64.94,19971.0,58.6992,58.7987,58.654,58.7626,19971.0
2022-03-11 11:25:00,64.94,65.0,64.89,64.92,17852.0,58.7626,58.8168,58.7173,58.7445,17852.0
2022-03-11 11:30:00,64.91,64.96,64.76,64.76,20507.0,58.7354,58.7807,58.5997,58.5997,20507.0
2022-03-11 11:35:00,64.74,64.96,64.74,64.96,12175.0,58.5816,58.7807,58.5816,58.7807,12175.0
2022-03-11 11:40:00,64.94,64.97,64.76,64.89,22011.0,58.7626,58.7897,58.5997,58.7173,22011.0
2022-03-11 11:45:00,64.89,64.95,64.84,64.88,9190.0,58.7173,58.7716,58.6721,58.7083,9190.0
2022-03-11 11:50:00,64.89,64.94,64.74,64.76,23853.0,58.7173,58.7626,58.5816,58.5997,23853.0
2022-03-11 11:55:00,64.77,64.83,64.72,64.75,12618.0,58.6087,58.663,58.5635,58.5906,12618.0
2022-03-11 12:00:00,64.73,64.78,64.61,64.77,12549.0,58.5725,58.6178,58.4639,58.6087,12549.0
2022-03-11 12:05:00,64.81,64.84,64.59,64.59,13363.0,58.6449,58.6721,58.4458,58.4458,13363.0
2022-03-11 12:10:00,64.6,64.74,64.6,64.72,8671.0,58.4549,58.5816,58.4549,58.5635,8671.0
2022-03-11 12:15:00,64.73,64.79,64.68,64.78,16521.0,58.5725,58.6268,58.5273,58.6178,16521.0
2022-03-11 12:20:00,64.78,64.8,64.65,64.68,13288.0,58.6178,58.6359,58.5001,58.5273,13288.0
2022-03-11 12:25:00,64.68,64.71,64.58,64.59,14651.0,58.5273,58.5544,58.4368,58.4458,14651.0
2022-03-11 12:30:00,64.57,64.66,64.57,64.64,11131.0,58.4278,58.5092,58.4278,58.4911,11131.0
2022-03-11 12:35:00,64.63,64.64,64.5,64.51,14412.0,58.482,58.4911,58.3644,58.3735,14412.0
2022-03-11 12:40:00,64.52,64.65,64.51,64.65,10815.0,58.3825,58.5001,58.3735,58.5001,10815.0
2022-03-11 12:45:00,64.66,64.69,64.59,64.61,13435.0,58.5092,58.5363,58.4458,58.4639,13435.0
2022-03-11 12:50:00,64.61,64.61,64.51,64.53,23205.0,58.4639,58.4639,58.3735,58.3916,23205.0
2022-03-11 12:55:00,64.52,64.57,64.51,64.53,16060.0,58.3825,58.4278,58.3735,58.3916,16060.0
2022-03-11 13:00:00,64.54,64.66,64.49,64.59,47609.0,58.4006,58.5092,58.3554,58.4458,47609.0
2022-03-11 13:05:00,64.6,64.69,64.57,64.6,24800.0,58.4549,58.5363,58.4278,58.4549,24800.0
2022-03-11 13:10:00,64.63,64.71,64.62,64.66,16330.0,58.482,58.5544,58.473,58.5092,16330.0
2022-03-11 13:15:00,64.67,64.8,64.65,64.79,20449.0,58.5182,58.6359,58.5001,58.6268,20449.0
2022-03-11 13:20:00,64.79,64.81,64.72,64.77,14434.0,58.6268,58.6449,58.5635,58.6087,14434.0
2022-03-11 13:25:00,64.78,64.79,64.71,64.73,14411.0,58.6178,58.6268,58.5544,58.5725,14411.0
2022-03-11 13:30:00,64.74,64.77,64.65,64.67,14451.0,58.5816,58.6087,58.5001,58.5182,14451.0
2022-03-11 13:35:00,64.68,64.68,64.55,64.56,21149.0,58.5273,58.5273,58.4097,58.4187,21149.0
2022-03-11 13:40:00,64.56,64.72,64.55,64.71,16868.0,58.4187,58.5635,58.4097,58.5544,16868.0
2022-03-11 13:45:00,64.72,64.74,64.68,64.71,22465.0,58.5635,58.5816,58.5273,58.5544,22465.0
2022-03-11 13:50:00,64.72,64.74,64.54,64.54,23665.0,58.5635,58.5816,58.4006,58.4006,23665.0
2022-03-11 13:55:00,64.54,64.62,64.53,64.53,17546.0,58.4006,58.473,58.3916,58.3916,17546.0
2022-03-11 14:00:00,64.53,64.57,64.49,64.57,20056.0,58.3916,58.4278,58.3554,58.4278,20056.0
2022-03-11 14:05:00,64.57,64.67,64.54,64.59,27376.0,58.4278,58.5182,58.4006,58.4458,27376.0
2022-03-11 14:10:00,64.6,64.65,64.55,64.65,18262.0,58.4549,58.5001,58.4097,58.5001,18262.0
2022-03-11 14:15:00,64.65,64.72,64.61,64.61,24838.0,58.5001,58.5635,58.4639,58.4639,24838.0
2022-03-11 14:20:00,64.6,64.62,64.5,64.61,36479.0,58.4549,58.473,58.3644,58.4639,36479.0
2022-03-11 14:25:00,64.6,64.76,64.59,64.75,21025.0,58.4549,58.5997,58.4458,58.5906,21025.0
2022-03-11 14:30:00,64.75,64.76,64.63,64.66,16711.0,58.5906,58.5997,58.482,58.5092,16711.0
2022-03-11 14:35:00,64.65,64.65,64.55,64.61,19150.0,58.5001,58.5001,58.4097,58.4639,19150.0
2022-03-11 14:40:00,64.6,64.61,64.49,64.5,19697.0,58.4549,58.4639,58.3554,58.3644,19697.0
2022-03-11 14:45:00,64.49,64.51,64.46,64.49,22855.0,58.3554,58.3735,58.3282,58.3554,22855.0
2022-03-11 14:50:00,64.5,64.5,64.37,64.47,23634.0,58.3644,58.3644,58.2468,58.3373,23634.0
2022-03-11 14:55:00,64.48,64.53,64.44,64.5,24455.0,58.3463,58.3916,58.3101,58.3644,24455.0
2022-03-11 15:00:00,64.51,64.51,64.32,64.32,26950.0,58.3735,58.3735,58.2015,58.2015,26950.0
2022-03-11 15:05:00,64.33,64.37,64.26,64.27,30960.0,58.2106,58.2468,58.1472,58.1563,30960.0
2022-03-11 15:10:00,64.27,64.32,64.23,64.29,43208.0,58.1563,58.2015,58.1201,58.1744,43208.0
2022-03-11 15:15:00,64.28,64.31,64.25,64.28,26253.0,58.1653,58.1925,58.1382,58.1653,26253.0
2022-03-11 15:20:00,64.28,64.34,64.26,64.29,27457.0,58.1653,58.2196,58.1472,58.1744,27457.0
2022-03-11 15:25:00,64.28,64.32,64.24,64.32,26651.0,58.1653,58.2015,58.1291,58.2015,26651.0
2022-03-11 15:30:00,64.31,64.31,64.05,64.09,71224.0,58.1925,58.1925,57.9572,57.9934,71224.0
2022-03-11 15:35:00,64.09,64.3,64.08,64.23,46521.0,57.9934,58.1834,57.9844,58.1201,46521.0
2022-03-11 15:40:00,64.23,64.24,64.12,64.16,39519.0,58.1201,58.1291,58.0206,58.0568,39519.0
2022-03-11 15:45:00,64.17,64.18,64.06,64.11,55050.0,58.0658,58.0748,57.9663,58.0115,55050.0
2022-03-11 15:50:00,64.09,64.23,64.07,64.16,101158.0,57.9934,58.1201,57.9753,58.0568,101158.0
2022-03-11 15:55:00,64.16,64.28,64.1,64.2,303017.0,58.0568,58.1653,58.0025,58.0929,303017.0
2022-03-14 09:30:00,65.31,65.76,65.13,65.38,134782.0,59.0974,59.5046,58.9345,59.1607,134782.0
2022-03-14 09:35:00,65.4,65.4,64.81,64.81,63851.0,59.1788,59.1788,58.6449,58.6449,63851.0
2022-03-14 09:40:00,64.8,64.93,64.5,64.88,99776.0,58.6359,58.7535,58.3644,58.7083,99776.0
2022-03-14 09:45:00,64.9,65.22,64.87,65.08,48362.0,58.7264,59.0159,58.6992,58.8892,48362.0
2022-03-14 09:50:00,65.09,65.3,65.0,65.01,49120.0,58.8983,59.0883,58.8168,58.8259,49120.0
2022-03-14 09:55:00,65.01,65.24,64.97,65.2,83140.0,58.8259,59.034,58.7897,58.9978,83140.0
2022-03-14 10:00:00,65.18,65.25,65.0,65.13,49657.0,58.9797,59.0431,58.8168,58.9345,49657.0
2022-03-14 10:05:00,65.12,65.31,65.03,65.31,48759.0,58.9254,59.0974,58.844,59.0974,48759.0
2022-03-14 10:10:00,65.31,65.47,65.29,65.36,53766.0,59.0974,59.2421,59.0793,59.1426,53766.0
2022-03-14 10:15:00,65.36,65.56,65.31,65.53,52681.0,59.1426,59.3236,59.0974,59.2964,52681.0
2022-03-14 10:20:00,65.54,65.64,65.47,65.6,44904.0,59.3055,59.396,59.2421,59.3598,44904.0
2022-03-14 10:25:00,65.61,65.66,65.22,65.22,50991.0,59.3688,59.4141,59.0159,59.0159,50991.0
2022-03-14 10:30:00,65.25,65.32,65.13,65.23,80624.0,59.0431,59.1064,58.9345,59.025,80624.0
2022-03-14 10:35:00,65.23,65.31,65.17,65.21,38542.0,59.025,59.0974,58.9707,59.0069,38542.0
2022-03-14 10:40:00,65.22,65.27,65.13,65.17,36899.0,59.0159,59.0612,58.9345,58.9707,36899.0
2022-03-14 10:45:00,65.16,65.19,65.03,65.03,39006.0,58.9616,58.9888,58.844,58.844,39006.0
2022-03-14 10:50:00,65.04,65.2,64.99,65.15,37967.0,58.853,58.9978,58.8078,58.9526,37967.0
2022-03-14 10:55:00,65.15,65.46,65.15,65.46,90229.0,58.9526,59.2331,58.9526,59.2331,90229.0
2022-03-14 11:00:00,65.49,65.58,65.43,65.45,47761.0,59.2602,59.3417,59.2059,59.224,47761.0
2022-03-14 11:05:00,65.46,65.51,65.42,65.44,28502.0,59.2331,59.2783,59.1969,59.215,28502.0
2022-03-14 11:10:00,65.45,65.52,65.42,65.43,46534.0,59.224,59.2874,59.1969,59.2059,46534.0
2022-03-14 11:15:00,65.44,65.53,65.4,65.46,39124.0,59.215,59.2964,59.1788,59.2331,39124.0
2022-03-14 11:20:00,65.45,65.49,65.38,65.48,28497.0,59.224,59.2602,59.1607,59.2512,28497.0
2022-03-14 11:25:00,65.48,65.57,65.4,65.44,27143.0,59.2512,59.3326,59.1788,59.215,27143.0
2022-03-14 11:30:00,65.44,65.52,65.4,65.43,25646.0,59.215,59.2874,59.1788,59.2059,25646.0
2022-03-14 11:35:00,65.44,65.45,65.35,65.38,32409.0,59.215,59.224,59.1336,59.1607,32409.0
2022-03-14 11:40:00,65.38,65.38,65.11,65.12,48186.0,59.1607,59.1607,58.9164,58.9254,48186.0
2022-03-14 11:45:00,65.11,65.11,64.9,64.9,30557.0,58.9164,58.9164,58.7264,58.7264,30557.0
2022-03-14 11:50:00,64.9,64.98,64.83,64.98,32304.0,58.7264,58.7987,58.663,58.7987,32304.0
2022-03-14 11:55:00,64.98,64.99,64.89,64.95,26506.0,58.7987,58.8078,58.7173,58.7716,26506.0
2022-03-14 12:00:00,64.93,64.93,64.78,64.82,20012.0,58.7535,58.7535,58.6178,58.654,20012.0
2022-03-14 12:05:00,64.83,64.95,64.79,64.83,81271.0,58.663,58.7716,58.6268,58.663,81271.0
2022-03-14 12:10:00,64.84,64.9,64.7,64.73,29862.0,58.6721,58.7264,58.5454,58.5725,29862.0
2022-03-14 12:15:00,64.73,64.86,64.73,64.86,26625.0,58.5725,58.6902,58.5725,58.6902,26625.0
2022-03-14 12:20:00,64.84,65.01,64.81,64.99,21941.0,58.6721,58.8259,58.6449,58.8078,21941.0
2022-03-14 12:25:00,64.99,65.0,64.93,65.0,40228.0,58.8078,58.8168,58.7535,58.8168,40228.0
2022-03-14 12:30:00,65.0,65.09,64.95,64.95,25144.0,58.8168,58.8983,58.7716,58.7716,25144.0
2022-03-14 12:35:00,64.94,65.03,64.86,65.0,21668.0,58.7626,58.844,58.6902,58.8168,21668.0
2022-03-14 12:40:00,64.99,65.04,64.9,64.9,27386.0,58.8078,58.853,58.7264,58.7264,27386.0
2022-03-14 12:45:00,64.89,64.92,64.78,64.86,24908.0,58.7173,58.7445,58.6178,58.6902,24908.0
2022-03-14 12:50:00,64.87,64.9,64.78,64.78,21984.0,58.6992,58.7264,58.6178,58.6178,21984.0
2022-03-14 12:55:00,64.79,64.91,64.79,64.87,20810.0,58.6268,58.7354,58.6268,58.6992,20810.0
2022-03-14 13:00:00,64.88,64.94,64.86,64.88,28203.0,58.7083,58.7626,58.6902,58.7083,28203.0
2022-03-14 13:05:00,64.89,65.0,64.87,64.9,26694.0,58.7173,58.8168,58.6992,58.7264,26694.0
2022-03-14 13:10:00,64.91,64.96,64.86,64.95,36113.0,58.7354,58.7807,58.6902,58.7716,36113.0
2022-03-14 13:15:00,64.94,65.01,64.88,65.01,27692.0,58.7626,58.8259,58.7083,58.8259,27692.0
2022-03-14 13:20:00,65.0,65.0,64.87,64.94,25102.0,58.8168,58.8168,58.6992,58.7626,25102.0
2022-03-14 13:25:00,64.94,64.99,64.9,64.92,23828.0,58.7626,58.8078,58.7264,58.7445,23828.0
2022-03-14 13:30:00,64.94,64.94,64.68,64.77,32352.0,58.7626,58.7626,58.5273,58.6087,32352.0
2022-03-14 13:35:00,64.76,64.76,64.61,64.65,40139.0,58.5997,58.5997,58.4639,58.5001,40139.0
2022-03-14 13:40:00,64.66,64.7,64.6,64.65,17816.0,58.5092,58.5454,58.4549,58.5001,17816.0
2022-03-14 13:45:00,64.66,64.74,64.57,64.57,20552.0,58.5092,58.5816,58.4278,58.4278,20552.0
2022-03-14 13:50:00,64.59,64.7,64.57,64.68,23012.0,58.4458,58.5454,58.4278,58.5273,23012.0
2022-03-14 13:55:00,64.68,64.7,64.49,64.49,31851.0,58.5273,58.5454,58.3554,58.3554,31851.0
2022-03-14 14:00:00,64.5,64.5,64.41,64.46,24225.0,58.3644,58.3644,58.283,58.3282,24225.0
2022-03-14 14:05:00,64.47,64.56,64.45,64.47,82789.0,58.3373,58.4187,58.3192,58.3373,82789.0
2022-03-14 14:10:00,64.48,64.54,64.43,64.54,23403.0,58.3463,58.4006,58.3011,58.4006,23403.0
2022-03-14 14:15:00,64.54,64.55,64.45,64.47,24648.0,58.4006,58.4097,58.3192,58.3373,24648.0
2022-03-14 14:20:00,64.47,64.5,64.38,64.41,24224.0,58.3373,58.3644,58.2558,58.283,24224.0
2022-03-14 14:25:00,64.42,64.43,64.23,64.24,30873.0,58.292,58.3011,58.1201,58.1291,30873.0
2022-03-14 14:30:00,64.24,64.33,64.23,64.31,24090.0,58.1291,58.2106,58.1201,58.1925,24090.0
2022-03-14 14:35:00,64.32,64.39,64.31,64.35,20281.0,58.2015,58.2649,58.1925,58.2287,20281.0
2022-03-14 14:40:00,64.36,64.45,64.32,64.45,34476.0,58.2377,58.3192,58.2015,58.3192,34476.0
2022-03-14 14:45:00,64.45,64.47,64.37,64.42,31578.0,58.3192,58.3373,58.2468,58.292,31578.0
2022-03-14 14:50:00,64.43,64.6,64.4,64.6,42608.0,58.3011,58.4549,58.2739,58.4549,42608.0
2022-03-14 14:55:00,64.6,64.69,64.56,64.66,54126.0,58.4549,58.5363,58.4187,58.5092,54126.0
2022-03-14 15:00:00,64.65,64.86,64.65,64.84,37618.0,58.5001,58.6902,58.5001,58.6721,37618.0
2022-03-14 15:05:00,64.84,64.85,64.66,64.66,39634.0,58.6721,58.6811,58.5092,58.5092,39634.0
2022-03-14 15:10:00,64.67,64.77,64.66,64.76,43750.0,58.5182,58.6087,58.5092,58.5997,43750.0
2022-03-14 15:15:00,64.77,64.88,64.71,64.79,47969.0,58.6087,58.7083,58.5544,58.6268,47969.0
2022-03-14 15:20:00,64.79,64.86,64.75,64.84,34482.0,58.6268,58.6902,58.5906,58.6721,34482.0
2022-03-14 15:25:00,64.83,64.85,64.75,64.77,29624.0,58.663,58.6811,58.5906,58.6087,29624.0
2022-03-14 15:30:00,64.77,64.77,64.56,64.61,41480.0,58.6087,58.6087,58.4187,58.4639,41480.0
2022-03-14 15:35:00,64.62,64.7,64.56,64.67,46922.0,58.473,58.5454,58.4187,58.5182,46922.0
2022-03-14 15:40:00,64.66,64.74,64.56,64.66,44102.0,58.5092,58.5816,58.4187,58.5092,44102.0
2022-03-14 15:45:00,64.66,64.69,64.57,64.6,50892.0,58.5092,58.5363,58.4278,58.4549,50892.0
2022-03-14 15:50:00,64.6,64.68,64.49,64.6,80197.0,58.4549,58.5273,58.3554,58.4549,80197.0
2022-03-14 15:55:00,64.6,64.73,64.6,64.69,220887.0,58.4549,58.5725,58.4549,58.5363,220887.0
2022-03-15 09:30:00,65.22,65.34,64.81,65.27,96617.0,59.0159,59.1245,58.6449,59.0612,96617.0
2022-03-15 09:35:00,65.32,65.58,65.32,65.58,28775.0,59.1064,59.3417,59.1064,59.3417,28775.0
2022-03-15 09:40:00,65.62,65.7,64.94,64.94,29426.0,59.3779,59.4503,58.7626,58.7626,29426.0
2022-03-15 09:45:00,65.02,65.23,64.95,65.21,25195.0,58.8349,59.025,58.7716,59.0069,25195.0
2022-03-15 09:50:00,65.24,65.28,64.86,64.86,28006.0,59.034,59.0702,58.6902,58.6902,28006.0
2022-03-15 09:55:00,64.84,65.05,64.81,65.01,21232.0,58.6721,58.8621,58.6449,58.8259,21232.0
2022-03-15 10:00:00,65.0,65.1,64.72,64.83,23254.0,58.8168,58.9073,58.5635,58.663,23254.0
2022-03-15 10:05:00,64.87,64.87,64.59,64.64,38661.0,58.6992,58.6992,58.4458,58.4911,38661.0
2022-03-15 10:10:00,64.66,64.7,64.55,64.61,43749.0,58.5092,58.5454,58.4097,58.4639,43749.0
2022-03-15 10:15:00,64.58,64.89,64.54,64.89,37770.0,58.4368,58.7173,58.4006,58.7173,37770.0
2022-03-15 10:20:00,64.91,64.97,64.77,64.95,28915.0,58.7354,58.7897,58.6087,58.7716,28915.0
2022-03-15 10:25:00,64.94,65.13,64.85,65.11,34675.0,58.7626,58.9345,58.6811,58.9164,34675.0
2022-03-15 10:30:00,65.1,65.15,65.02,65.08,24224.0,58.9073,58.9526,58.8349,58.8892,24224.0
2022-03-15 10:35:00,65.08,65.26,65.03,65.08,26373.0,58.8892,59.0521,58.844,58.8892,26373.0
2022-03-15 10:40:00,65.09,65.18,65.08,65.12,20982.0,58.8983,58.9797,58.8892,58.9254,20982.0
2022-03-15 10:45:00,65.14,65.27,65.14,65.23,20276.0,58.9435,59.0612,58.9435,59.025,20276.0
2022-03-15 10:50:00,65.24,65.26,65.17,65.25,20732.0,59.034,59.0521,58.9707,59.0431,20732.0
2022-03-15 10:55:00,65.25,65.25,65.05,65.05,24675.0,59.0431,59.0431,58.8621,58.8621,24675.0
2022-03-15 11:00:00,65.06,65.1,64.92,64.97,22056.0,58.8711,58.9073,58.7445,58.7897,22056.0
2022-03-15 11:05:00,64.98,64.98,64.79,64.84,26230.0,58.7987,58.7987,58.6268,58.6721,26230.0
2022-03-15 11:10:00,64.85,64.93,64.8,64.84,18946.0,58.6811,58.7535,58.6359,58.6721,18946.0
2022-03-15 11:15:00,64.84,64.84,64.71,64.82,32536.0,58.6721,58.6721,58.5544,58.654,32536.0
2022-03-15 11:20:00,64.83,64.88,64.77,64.85,19414.0,58.663,58.7083,58.6087,58.6811,19414.0
2022-03-15 11:25:00,64.84,64.94,64.83,64.91,20399.0,58.6721,58.7626,58.663,58.7354,20399.0
2022-03-15 11:30:00,64.92,64.94,64.78,64.83,21389.0,58.7445,58.7626,58.6178,58.663,21389.0
2022-03-15 11:35:00,64.85,64.85,64.79,64.83,20810.0,58.6811,58.6811,58.6268,58.663,20810.0
2022-03-15 11:40:00,64.84,64.88,64.79,64.85,21140.0,58.6721,58.7083,58.6268,58.6811,21140.0
2022-03-15 11:45:00,64.84,64.94,64.81,64.94,17260.0,58.6721,58.7626,58.6449,58.7626,17260.0
2022-03-15 11:50:00,64.95,65.12,64.83,64.86,26846.0,58.7716,58.9254,58.663,58.6902,26846.0
2022-03-15 11:55:00,64.88,64.88,64.63,64.8,30407.0,58.7083,58.7083,58.482,58.6359,30407.0
2022-03-15 12:00:00,64.81,64.83,64.65,64.67,14370.0,58.6449,58.663,58.5001,58.5182,14370.0
2022-03-15 12:05:00,64.66,64.87,64.65,64.81,31382.0,58.5092,58.6992,58.5001,58.6449,31382.0
2022-03-15 12:10:00,64.82,64.83,64.73,64.79,28956.0,58.654,58.663,58.5725,58.6268,28956.0
2022-03-15 12:15:00,64.79,64.86,64.75,64.85,27833.0,58.6268,58.6902,58.5906,58.6811,27833.0
2022-03-15 12:20:00,64.84,64.92,64.77,64.91,23329.0,58.6721,58.7445,58.6087,58.7354,23329.0
2022-03-15 12:25:00,64.92,64.96,64.83,64.93,17828.0,58.7445,58.7807,58.663,58.7535,17828.0
2022-03-15 12:30:00,64.96,65.01,64.93,64.99,12865.0,58.7807,58.8259,58.7535,58.8078,12865.0
2022-03-15 12:35:00,65.0,65.09,65.0,65.09,13696.0,58.8168,58.8983,58.8168,58.8983,13696.0
2022-03-15 12:40:00,65.08,65.11,65.0,65.01,11943.0,58.8892,58.9164,58.8168,58.8259,11943.0
2022-03-15 12:45:00,64.99,65.07,64.98,65.0,17131.0,58.8078,58.8802,58.7987,58.8168,17131.0
2022-03-15 12:50:00,64.99,64.99,64.85,64.87,12106.0,58.8078,58.8078,58.6811,58.6992,12106.0
2022-03-15 12:55:00,64.9,65.06,64.9,65.0,12220.0,58.7264,58.8711,58.7264,58.8168,12220.0
2022-03-15 13:00:00,64.99,65.13,64.98,65.12,10244.0,58.8078,58.9345,58.7987,58.9254,10244.0
2022-03-15 13:05:00,65.12,65.15,64.99,65.03,12060.0,58.9254,58.9526,58.8078,58.844,12060.0
2022-03-15 13:10:00,65.03,65.06,64.92,64.94,11052.0,58.844,58.8711,58.7445,58.7626,11052.0
2022-03-15 13:15:00,64.94,65.02,64.94,64.97,13246.0,58.7626,58.8349,58.7626,58.7897,13246.0
2022-03-15 13:20:00,64.96,65.07,64.96,65.04,10098.0,58.7807,58.8802,58.7807,58.853,10098.0
2022-03-15 13:25:00,65.06,65.11,64.92,64.92,14532.0,58.8711,58.9164,58.7445,58.7445,14532.0
2022-03-15 13:30:00,64.91,64.97,64.86,64.94,17026.0,58.7354,58.7897,58.6902,58.7626,17026.0
2022-03-15 13:35:00,64.95,65.03,64.91,64.93,17451.0,58.7716,58.844,58.7354,58.7535,17451.0
2022-03-15 13:40:00,64.95,65.05,64.92,65.01,21803.0,58.7716,58.8621,58.7445,58.8259,21803.0
2022-03-15 13:45:00,65.01,65.01,64.92,64.92,20799.0,58.8259,58.8259,58.7445,58.7445,20799.0
2022-03-15 13:50:00,64.94,65.0,64.94,64.98,18491.0,58.7626,58.8168,58.7626,58.7987,18491.0
2022-03-15 13:55:00,64.98,65.04,64.95,65.01,14653.0,58.7987,58.853,58.7716,58.8259,14653.0
2022-03-15 14:00:00,65.0,65.05,64.88,64.88,15672.0,58.8168,58.8621,58.7083,58.7083,15672.0
2022-03-15 14:05:00,64.9,64.97,64.84,64.95,40956.0,58.7264,58.7897,58.6721,58.7716,40956.0
2022-03-15 14:10:00,64.94,64.96,64.86,64.88,40021.0,58.7626,58.7807,58.6902,58.7083,40021.0
2022-03-15 14:15:00,64.88,64.88,64.78,64.8,74440.0,58.7083,58.7083,58.6178,58.6359,74440.0
2022-03-15 14:20:00,64.79,64.92,64.76,64.87,41825.0,58.6268,58.7445,58.5997,58.6992,41825.0
2022-03-15 14:25:00,64.89,64.95,64.88,64.91,16421.0,58.7173,58.7716,58.7083,58.7354,16421.0
2022-03-15 14:30:00,64.91,65.07,64.82,65.05,25608.0,58.7354,58.8802,58.654,58.8621,25608.0
2022-03-15 14:35:00,65.03,65.04,64.93,65.0,14441.0,58.844,58.853,58.7535,58.8168,14441.0
2022-03-15 14:40:00,64.99,65.1,64.99,65.04,12822.0,58.8078,58.9073,58.8078,58.853,12822.0
2022-03-15 14:45:00,65.03,65.13,65.01,65.12,21399.0,58.844,58.9345,58.8259,58.9254,21399.0
2022-03-15 14:50:00,65.12,65.17,65.08,65.12,19803.0,58.9254,58.9707,58.8892,58.9254,19803.0
2022-03-15 14:55:00,65.14,65.26,65.12,65.2,29980.0,58.9435,59.0521,58.9254,58.9978,29980.0
2022-03-15 15:00:00,65.2,65.31,65.2,65.23,15758.0,58.9978,59.0974,58.9978,59.025,15758.0
2022-03-15 15:05:00,65.24,65.28,65.14,65.17,15490.0,59.034,59.0702,58.9435,58.9707,15490.0
2022-03-15 15:10:00,65.17,65.26,65.16,65.16,13698.0,58.9707,59.0521,58.9616,58.9616,13698.0
2022-03-15 15:15:00,65.17,65.29,65.16,65.28,19820.0,58.9707,59.0793,58.9616,59.0702,19820.0
2022-03-15 15:20:00,65.28,65.34,65.27,65.28,18533.0,59.0702,59.1245,59.0612,59.0702,18533.0
2022-03-15 15:25:00,65.29,65.33,65.27,65.29,18945.0,59.0793,59.1155,59.0612,59.0793,18945.0
2022-03-15 15:30:00,65.29,65.38,65.29,65.31,40510.0,59.0793,59.1607,59.0793,59.0974,40510.0
2022-03-15 15:35:00,65.32,65.36,65.22,65.3,38449.0,59.1064,59.1426,59.0159,59.0883,38449.0
2022-03-15 15:40:00,65.3,65.36,65.24,65.36,37745.0,59.0883,59.1426,59.034,59.1426,37745.0
2022-03-15 15:45:00,65.36,65.37,65.23,65.33,40803.0,59.1426,59.1517,59.025,59.1155,40803.0
2022-03-15 15:50:00,65.32,65.42,65.29,65.34,103378.0,59.1064,59.1969,59.0793,59.1245,103378.0
2022-03-15 15:55:00,65.34,65.35,65.17,65.34,218405.0,59.1245,59.1336,58.9707,59.1245,218405.0
2022-03-16 09:30:00,66.19,66.45,66.06,66.37,64542.0,59.8936,60.1289,59.776,60.0565,64542.0
2022-03-16 09:35:00,66.4,66.64,66.29,66.63,46374.0,60.0837,60.3008,59.9841,60.2918,46374.0
2022-03-16 09:40:00,66.61,66.89,66.61,66.8,51971.0,60.2737,60.5271,60.2737,60.4456,51971.0
2022-03-16 09:45:00,66.8,66.97,66.65,66.9,37610.0,60.4456,60.5994,60.3099,60.5361,37610.0
2022-03-16 09:50:00,66.89,67.0,66.77,66.82,187746.0,60.5271,60.6266,60.4185,60.4637,187746.0
2022-03-16 09:55:00,66.83,67.14,66.83,66.98,59733.0,60.4728,60.7533,60.4728,60.6085,59733.0
2022-03-16 10:00:00,66.98,66.98,66.65,66.76,28197.0,60.6085,60.6085,60.3099,60.4094,28197.0
2022-03-16 10:05:00,66.75,66.78,66.6,66.62,35852.0,60.4004,60.4275,60.2646,60.2827,35852.0
2022-03-16 10:10:00,66.62,66.92,66.61,66.87,37691.0,60.2827,60.5542,60.2737,60.509,37691.0
2022-03-16 10:15:00,66.89,67.21,66.88,67.14,126672.0,60.5271,60.8166,60.518,60.7533,126672.0
2022-03-16 10:20:00,67.13,67.57,67.13,67.5,78790.0,60.7442,61.1424,60.7442,61.079,78790.0
2022-03-16 10:25:00,67.5,67.56,67.27,67.29,40341.0,61.079,61.1333,60.8709,60.889,40341.0
2022-03-16 10:30:00,67.29,67.65,67.28,67.59,131945.0,60.889,61.2148,60.88,61.1605,131945.0
2022-03-16 10:35:00,67.59,67.66,67.5,67.66,157271.0,61.1605,61.2238,61.079,61.2238,157271.0
2022-03-16 10:40:00,67.67,67.71,67.32,67.45,104959.0,61.2329,61.2691,60.9162,61.0338,104959.0
2022-03-16 10:45:00,67.48,67.55,67.4,67.5,38198.0,61.0609,61.1243,60.9885,61.079,38198.0
2022-03-16 10:50:00,67.49,67.61,67.45,67.55,98486.0,61.07,61.1786,61.0338,61.1243,98486.0
2022-03-16 10:55:00,67.56,67.62,67.47,67.62,161693.0,61.1333,61.1876,61.0519,61.1876,161693.0
2022-03-16 11:00:00,67.64,67.66,67.36,67.6,61338.0,61.2057,61.2238,60.9524,61.1695,61338.0
2022-03-16 11:05:00,67.61,67.76,67.5,67.57,51221.0,61.1786,61.3143,61.079,61.1424,51221.0
2022-03-16 11:10:00,67.59,67.67,67.57,67.59,26370.0,61.1605,61.2329,61.1424,61.1605,26370.0
2022-03-16 11:15:00,67.59,67.64,67.49,67.59,35279.0,61.1605,61.2057,61.07,61.1605,35279.0
2022-03-16 11:20:00,67.61,67.64,67.51,67.56,19003.0,61.1786,61.2057,61.0881,61.1333,19003.0
2022-03-16 11:25:00,67.56,67.64,67.53,67.63,30563.0,61.1333,61.2057,61.1062,61.1967,30563.0
2022-03-16 11:30:00,67.65,67.75,67.65,67.7,20077.0,61.2148,61.3053,61.2148,61.26,20077.0
2022-03-16 11:35:00,67.69,67.74,67.5,67.61,22774.0,61.251,61.2962,61.079,61.1786,22774.0
2022-03-16 11:40:00,67.61,67.61,67.45,67.53,26912.0,61.1786,61.1786,61.0338,61.1062,26912.0
2022-03-16 11:45:00,67.53,67.58,67.47,67.58,53699.0,61.1062,61.1514,61.0519,61.1514,53699.0
2022-03-16 11:50:00,67.6,67.62,67.52,67.57,28769.0,61.1695,61.1876,61.0971,61.1424,28769.0
2022-03-16 11:55:00,67.56,67.71,67.55,67.62,43623.0,61.1333,61.2691,61.1243,61.1876,43623.0
2022-03-16 12:00:00,67.63,67.66,67.54,67.59,38404.0,61.1967,61.2238,61.1152,61.1605,38404.0
2022-03-16 12:05:00,67.59,67.63,67.54,67.54,28525.0,61.1605,61.1967,61.1152,61.1152,28525.0
2022-03-16 12:10:00,67.53,67.57,67.5,67.52,19988.0,61.1062,61.1424,61.079,61.0971,19988.0
2022-03-16 12:15:00,67.52,67.57,67.46,67.47,27219.0,61.0971,61.1424,61.0428,61.0519,27219.0
2022-03-16 12:20:00,67.46,67.53,67.41,67.44,22723.0,61.0428,61.1062,60.9976,61.0247,22723.0
2022-03-16 12:25:00,67.43,67.48,67.38,67.48,47649.0,61.0157,61.0609,60.9704,61.0609,47649.0
2022-03-16 12:30:00,67.5,67.54,67.45,67.47,22523.0,61.079,61.1152,61.0338,61.0519,22523.0
2022-03-16 12:35:00,67.47,67.52,67.41,67.43,24100.0,61.0519,61.0971,60.9976,61.0157,24100.0
2022-03-16 12:40:00,67.42,67.59,67.39,67.51,27691.0,61.0066,61.1605,60.9795,61.0881,27691.0
2022-03-16 12:45:00,67.5,67.5,67.21,67.3,121939.0,61.079,61.079,60.8166,60.8981,121939.0
2022-03-16 12:50:00,67.29,67.41,67.27,67.38,31307.0,60.889,60.9976,60.8709,60.9704,31307.0
2022-03-16 12:55:00,67.34,67.36,67.27,67.34,13509.0,60.9343,60.9524,60.8709,60.9343,13509.0
2022-03-16 13:00:00,67.35,67.39,67.29,67.33,13764.0,60.9433,60.9795,60.889,60.9252,13764.0
2022-03-16 13:05:00,67.32,67.4,67.09,67.09,87238.0,60.9162,60.9885,60.708,60.708,87238.0
2022-03-16 13:10:00,67.08,67.11,66.97,67.0,26233.0,60.699,60.7261,60.5994,60.6266,26233.0
2022-03-16 13:15:00,66.99,67.04,66.95,66.99,40286.0,60.6175,60.6628,60.5814,60.6175,40286.0
2022-03-16 13:20:00,66.99,67.14,66.93,67.06,33028.0,60.6175,60.7533,60.5633,60.6809,33028.0
2022-03-16 13:25:00,67.08,67.1,66.99,67.05,38903.0,60.699,60.7171,60.6175,60.6718,38903.0
2022-03-16 13:30:00,67.05,67.14,66.98,67.02,18186.0,60.6718,60.7533,60.6085,60.6447,18186.0
2022-03-16 13:35:00,67.01,67.04,66.92,66.98,13390.0,60.6356,60.6628,60.5542,60.6085,13390.0
2022-03-16 13:40:00,66.97,66.99,66.88,66.9,19260.0,60.5994,60.6175,60.518,60.5361,19260.0
2022-03-16 13:45:00,66.9,66.93,66.82,66.84,18845.0,60.5361,60.5633,60.4637,60.4818,18845.0
2022-03-16 13:50:00,66.83,66.85,66.74,66.85,48938.0,60.4728,60.4909,60.3913,60.4909,48938.0
2022-03-16 13:55:00,66.84,66.95,66.84,66.91,26631.0,60.4818,60.5814,60.4818,60.5452,26631.0
2022-03-16 14:00:00,66.9,67.25,66.77,66.83,55815.0,60.5361,60.8528,60.4185,60.4728,55815.0
2022-03-16 14:05:00,66.88,66.9,66.6,66.6,29875.0,60.518,60.5361,60.2646,60.2646,29875.0
2022-03-16 14:10:00,66.56,66.67,66.49,66.63,24647.0,60.2285,60.328,60.1651,60.2918,24647.0
2022-03-16 14:15:00,66.61,66.96,66.6,66.94,18317.0,60.2737,60.5904,60.2646,60.5723,18317.0
2022-03-16 14:20:00,66.94,66.95,66.71,66.71,22419.0,60.5723,60.5814,60.3642,60.3642,22419.0
2022-03-16 14:25:00,66.73,66.78,66.59,66.61,17037.0,60.3823,60.4275,60.2556,60.2737,17037.0
2022-03-16 14:30:00,66.61,66.61,66.37,66.41,30963.0,60.2737,60.2737,60.0565,60.0927,30963.0
2022-03-16 14:35:00,66.46,66.83,66.36,66.78,42725.0,60.138,60.4728,60.0475,60.4275,42725.0
2022-03-16 14:40:00,66.77,67.06,66.74,66.97,32412.0,60.4185,60.6809,60.3913,60.5994,32412.0
2022-03-16 14:45:00,66.99,67.17,66.9,67.04,31218.0,60.6175,60.7804,60.5361,60.6628,31218.0
2022-03-16 14:50:00,67.06,67.09,66.92,67.07,50664.0,60.6809,60.708,60.5542,60.6899,50664.0
2022-03-16 14:55:00,67.09,67.16,66.88,66.88,40141.0,60.708,60.7714,60.518,60.518,40141.0
2022-03-16 15:00:00,66.88,67.09,66.83,67.02,23768.0,60.518,60.708,60.4728,60.6447,23768.0
2022-03-16 15:05:00,67.04,67.08,66.8,66.9,27398.0,60.6628,60.699,60.4456,60.5361,27398.0
2022-03-16 15:10:00,66.9,67.05,66.86,66.98,30816.0,60.5361,60.6718,60.4999,60.6085,30816.0
2022-03-16 15:15:00,66.99,67.12,66.86,67.11,38850.0,60.6175,60.7352,60.4999,60.7261,38850.0
2022-03-16 15:20:00,67.12,67.28,67.12,67.24,52124.0,60.7352,60.88,60.7352,60.8438,52124.0
2022-03-16 15:25:00,67.22,67.3,67.16,67.23,33482.0,60.8257,60.8981,60.7714,60.8347,33482.0
2022-03-16 15:30:00,67.23,67.24,67.09,67.18,49247.0,60.8347,60.8438,60.708,60.7895,49247.0
2022-03-16 15:35:00,67.17,67.27,67.09,67.27,46410.0,60.7804,60.8709,60.708,60.8709,46410.0
2022-03-16 15:40:00,67.26,67.3,67.14,67.17,66693.0,60.8619,60.8981,60.7533,60.7804,66693.0
2022-03-16 15:45:00,67.16,67.38,67.12,67.35,94464.0,60.7714,60.9704,60.7352,60.9433,94464.0
2022-03-16 15:50:00,67.32,67.46,67.26,67.38,165062.0,60.9162,61.0428,60.8619,60.9704,165062.0
2022-03-16 15:55:00,67.39,67.59,67.38,67.52,403021.0,60.9795,61.1605,60.9704,61.0971,403021.0
2022-03-17 09:30:00,66.74,67.02,66.7,66.7,49364.0,60.3913,60.6447,60.3551,60.3551,49364.0
2022-03-17 09:35:00,66.75,66.85,66.44,66.56,62265.0,60.4004,60.4909,60.1199,60.2285,62265.0
2022-03-17 09:40:00,66.55,66.79,66.34,66.74,31104.0,60.2194,60.4366,60.0294,60.3913,31104.0
2022-03-17 09:45:00,66.74,67.11,66.71,67.0,23115.0,60.3913,60.7261,60.3642,60.6266,23115.0
2022-03-17 09:50:00,67.01,67.17,66.9,66.97,150651.0,60.6356,60.7804,60.5361,60.5994,150651.0
2022-03-17 09:55:00,67.0,67.14,66.93,67.11,22867.0,60.6266,60.7533,60.5633,60.7261,22867.0
2022-03-17 10:00:00,67.1,67.13,66.73,66.73,20969.0,60.7171,60.7442,60.3823,60.3823,20969.0
2022-03-17 10:05:00,66.73,67.03,66.73,66.86,20406.0,60.3823,60.6537,60.3823,60.4999,20406.0
2022-03-17 10:10:00,66.88,67.03,66.78,66.92,36804.0,60.518,60.6537,60.4275,60.5542,36804.0
2022-03-17 10:15:00,66.92,67.03,66.92,66.97,27418.0,60.5542,60.6537,60.5542,60.5994,27418.0
2022-03-17 10:20:00,66.97,67.28,66.96,67.25,18750.0,60.5994,60.88,60.5904,60.8528,18750.0
2022-03-17 10:25:00,67.24,67.38,67.24,67.33,21949.0,60.8438,60.9704,60.8438,60.9252,21949.0
2022-03-17 10:30:00,67.36,67.36,67.22,67.23,32354.0,60.9524,60.9524,60.8257,60.8347,32354.0
2022-03-17 10:35:00,67.25,67.26,67.04,67.14,34080.0,60.8528,60.8619,60.6628,60.7533,34080.0
2022-03-17 10:40:00,67.15,67.2,67.01,67.1,50451.0,60.7623,60.8076,60.6356,60.7171,50451.0
2022-03-17 10:45:00,67.09,67.23,66.95,67.02,47939.0,60.708,60.8347,60.5814,60.6447,47939.0
2022-03-17 10:50:00,67.03,67.07,66.86,66.88,26338.0,60.6537,60.6899,60.4999,60.518,26338.0
2022-03-17 10:55:00,66.88,67.14,66.87,67.13,26931.0,60.518,60.7533,60.509,60.7442,26931.0
2022-03-17 11:00:00,67.1,67.18,67.05,67.17,19482.0,60.7171,60.7895,60.6718,60.7804,19482.0
2022-03-17 11:05:00,67.17,67.3,67.13,67.28,23060.0,60.7804,60.8981,60.7442,60.88,23060.0
2022-03-17 11:10:00,67.28,67.3,67.21,67.21,27772.0,60.88,60.8981,60.8166,60.8166,27772.0
2022-03-17 11:15:00,67.22,67.36,67.22,67.34,29445.0,60.8257,60.9524,60.8257,60.9343,29445.0
2022-03-17 11:20:00,67.34,67.43,67.31,67.34,22664.0,60.9343,61.0157,60.9071,60.9343,22664.0
2022-03-17 11:25:00,67.33,67.38,67.29,67.36,22629.0,60.9252,60.9704,60.889,60.9524,22629.0
2022-03-17 11:30:00,67.34,67.39,67.25,67.39,23855.0,60.9343,60.9795,60.8528,60.9795,23855.0
2022-03-17 11:35:00,67.39,67.4,67.25,67.38,16737.0,60.9795,60.9885,60.8528,60.9704,16737.0
2022-03-17 11:40:00,67.38,67.45,67.32,67.37,23831.0,60.9704,61.0338,60.9162,60.9614,23831.0
2022-03-17 11:45:00,67.38,67.39,67.18,67.23,17976.0,60.9704,60.9795,60.7895,60.8347,17976.0
2022-03-17 11:50:00,67.22,67.49,67.21,67.47,19942.0,60.8257,61.07,60.8166,61.0519,19942.0
2022-03-17 11:55:00,67.48,67.53,67.46,67.52,28801.0,61.0609,61.1062,61.0428,61.0971,28801.0
2022-03-17 12:00:00,67.53,67.58,67.5,67.53,24490.0,61.1062,61.1514,61.079,61.1062,24490.0
2022-03-17 12:05:00,67.54,67.66,67.53,67.61,21457.0,61.1152,61.2238,61.1062,61.1786,21457.0
2022-03-17 12:10:00,67.62,67.65,67.55,67.59,26588.0,61.1876,61.2148,61.1243,61.1605,26588.0
2022-03-17 12:15:00,67.59,67.65,67.56,67.61,15997.0,61.1605,61.2148,61.1333,61.1786,15997.0
2022-03-17 12:20:00,67.61,67.8,67.6,67.76,18442.0,61.1786,61.3505,61.1695,61.3143,18442.0
2022-03-17 12:25:00,67.77,67.82,67.75,67.81,13861.0,61.3233,61.3686,61.3053,61.3595,13861.0
2022-03-17 12:30:00,67.81,67.86,67.78,67.82,22850.0,61.3595,61.4048,61.3324,61.3686,22850.0
2022-03-17 12:35:00,67.81,67.84,67.74,67.76,20494.0,61.3595,61.3867,61.2962,61.3143,20494.0
2022-03-17 12:40:00,67.76,67.8,67.7,67.73,23672.0,61.3143,61.3505,61.26,61.2872,23672.0
2022-03-17 12:45:00,67.74,67.79,67.73,67.76,16217.0,61.2962,61.3414,61.2872,61.3143,16217.0
2022-03-17 12:50:00,67.76,67.82,67.75,67.76,14484.0,61.3143,61.3686,61.3053,61.3143,14484.0
2022-03-17 12:55:00,67.76,67.81,67.75,67.81,13871.0,61.3143,61.3595,61.3053,61.3595,13871.0
2022-03-17 13:00:00,67.8,67.86,67.77,67.85,19290.0,61.3505,61.4048,61.3233,61.3957,19290.0
2022-03-17 13:05:00,67.84,67.87,67.79,67.82,15348.0,61.3867,61.4138,61.3414,61.3686,15348.0
2022-03-17 13:10:00,67.82,67.87,67.72,67.75,22190.0,61.3686,61.4138,61.2781,61.3053,22190.0
2022-03-17 13:15:00,67.75,67.81,67.74,67.79,16929.0,61.3053,61.3595,61.2962,61.3414,16929.0
2022-03-17 13:20:00,67.78,67.88,67.78,67.85,14077.0,61.3324,61.4229,61.3324,61.3957,14077.0
2022-03-17 13:25:00,67.87,67.97,67.85,67.96,32581.0,61.4138,61.5043,61.3957,61.4953,32581.0
2022-03-17 13:30:00,67.96,67.97,67.91,67.95,57845.0,61.4953,61.5043,61.45,61.4862,57845.0
2022-03-17 13:35:00,67.95,68.01,67.91,67.93,37063.0,61.4862,61.5405,61.45,61.4681,37063.0
2022-03-17 13:40:00,67.93,68.03,67.92,67.99,16642.0,61.4681,61.5586,61.4591,61.5224,16642.0
2022-03-17 13:45:00,67.99,68.01,67.91,67.96,17669.0,61.5224,61.5405,61.45,61.4953,17669.0
2022-03-17 13:50:00,67.97,68.06,67.96,68.01,29532.0,61.5043,61.5858,61.4953,61.5405,29532.0
2022-03-17 13:55:00,68.02,68.08,68.02,68.03,16856.0,61.5496,61.6039,61.5496,61.5586,16856.0
2022-03-17 14:00:00,68.03,68.04,67.95,68.0,17032.0,61.5586,61.5677,61.4862,61.5315,17032.0
2022-03-17 14:05:00,68.01,68.06,68.0,68.0,20327.0,61.5405,61.5858,61.5315,61.5315,20327.0
2022-03-17 14:10:00,67.99,68.0,67.89,67.9,21238.0,61.5224,61.5315,61.4319,61.441,21238.0
2022-03-17 14:15:00,67.9,67.93,67.89,67.92,28648.0,61.441,61.4681,61.4319,61.4591,28648.0
2022-03-17 14:20:00,67.91,67.92,67.84,67.84,34955.0,61.45,61.4591,61.3867,61.3867,34955.0
2022-03-17 14:25:00,67.84,67.88,67.67,67.68,42749.0,61.3867,61.4229,61.2329,61.2419,42749.0
2022-03-17 14:30:00,67.67,67.74,67.64,67.71,31113.0,61.2329,61.2962,61.2057,61.2691,31113.0
2022-03-17 14:35:00,67.71,67.75,67.59,67.61,20227.0,61.2691,61.3053,61.1605,61.1786,20227.0
2022-03-17 14:40:00,67.62,67.67,67.58,67.66,29190.0,61.1876,61.2329,61.1514,61.2238,29190.0
2022-03-17 14:45:00,67.64,67.78,67.64,67.78,19707.0,61.2057,61.3324,61.2057,61.3324,19707.0
2022-03-17 14:50:00,67.77,67.78,67.71,67.73,35198.0,61.3233,61.3324,61.2691,61.2872,35198.0
2022-03-17 14:55:00,67.74,67.76,67.68,67.71,34216.0,61.2962,61.3143,61.2419,61.2691,34216.0
2022-03-17 15:00:00,67.7,67.83,67.68,67.83,15400.0,61.26,61.3776,61.2419,61.3776,15400.0
2022-03-17 15:05:00,67.82,67.82,67.73,67.74,26010.0,61.3686,61.3686,61.2872,61.2962,26010.0
2022-03-17 15:10:00,67.75,67.75,67.62,67.7,32648.0,61.3053,61.3053,61.1876,61.26,32648.0
2022-03-17 15:15:00,67.7,67.8,67.69,67.76,20382.0,61.26,61.3505,61.251,61.3143,20382.0
2022-03-17 15:20:00,67.77,67.79,67.7,67.76,34966.0,61.3233,61.3414,61.26,61.3143,34966.0
2022-03-17 15:25:00,67.78,67.84,67.77,67.81,28455.0,61.3324,61.3867,61.3233,61.3595,28455.0
2022-03-17 15:30:00,67.81,67.88,67.77,67.84,49467.0,61.3595,61.4229,61.3233,61.3867,49467.0
2022-03-17 15:35:00,67.84,67.9,67.83,67.89,50439.0,61.3867,61.441,61.3776,61.4319,50439.0
2022-03-17 15:40:00,67.89,67.97,67.87,67.9,60193.0,61.4319,61.5043,61.4138,61.441,60193.0
2022-03-17 15:45:00,67.89,67.95,67.85,67.88,59474.0,61.4319,61.4862,61.3957,61.4229,59474.0
2022-03-17 15:50:00,67.86,68.03,67.83,67.9,167799.0,61.4048,61.5586,61.3776,61.441,167799.0
2022-03-17 15:55:00,67.89,68.2,67.87,68.18,391828.0,61.4319,61.7124,61.4138,61.6943,391828.0
2022-03-18 09:30:00,67.98,68.24,67.58,67.7,601102.0,61.5134,61.7486,61.1514,61.26,601102.0
2022-03-18 09:35:00,67.71,67.95,67.39,67.51,30590.0,61.2691,61.4862,60.9795,61.0881,30590.0
2022-03-18 09:40:00,67.52,67.67,67.34,67.34,20027.0,61.0971,61.2329,60.9343,60.9343,20027.0
2022-03-18 09:45:00,67.32,67.4,67.16,67.29,67010.0,60.9162,60.9885,60.7714,60.889,67010.0
2022-03-18 09:50:00,67.32,67.46,67.13,67.19,23401.0,60.9162,61.0428,60.7442,60.7985,23401.0
2022-03-18 09:55:00,67.19,67.48,67.19,67.48,19943.0,60.7985,61.0609,60.7985,61.0609,19943.0
2022-03-18 10:00:00,67.49,67.66,67.39,67.63,28853.0,61.07,61.2238,60.9795,61.1967,28853.0
2022-03-18 10:05:00,67.63,67.68,67.59,67.67,27494.0,61.1967,61.2419,61.1605,61.2329,27494.0
2022-03-18 10:10:00,67.67,67.72,67.58,67.63,29350.0,61.2329,61.2781,61.1514,61.1967,29350.0
2022-03-18 10:15:00,67.65,67.65,67.4,67.43,25165.0,61.2148,61.2148,60.9885,61.0157,25165.0
2022-03-18 10:20:00,67.46,67.6,67.4,67.58,22218.0,61.0428,61.1695,60.9885,61.1514,22218.0
2022-03-18 10:25:00,67.59,67.79,67.59,67.66,46010.0,61.1605,61.3414,61.1605,61.2238,46010.0
2022-03-18 10:30:00,67.66,67.79,67.63,67.67,24363.0,61.2238,61.3414,61.1967,61.2329,24363.0
2022-03-18 10:35:00,67.66,67.69,67.5,67.6,33195.0,61.2238,61.251,61.079,61.1695,33195.0
2022-03-18 10:40:00,67.61,67.71,67.55,67.69,16013.0,61.1786,61.2691,61.1243,61.251,16013.0
2022-03-18 10:45:00,67.67,67.71,67.44,67.46,22842.0,61.2329,61.2691,61.0247,61.0428,22842.0
2022-03-18 10:50:00,67.47,67.5,67.4,67.48,25338.0,61.0519,61.079,60.9885,61.0609,25338.0
2022-03-18 10:55:00,67.48,67.52,67.42,67.42,21298.0,61.0609,61.0971,61.0066,61.0066,21298.0
2022-03-18 11:00:00,67.42,67.46,67.36,67.38,38823.0,61.0066,61.0428,60.9524,60.9704,38823.0
2022-03-18 11:05:00,67.37,67.4,67.31,67.37,21179.0,60.9614,60.9885,60.9071,60.9614,21179.0
2022-03-18 11:10:00,67.36,67.44,67.31,67.37,19975.0,60.9524,61.0247,60.9071,60.9614,19975.0
2022-03-18 11:15:00,67.36,67.42,67.24,67.4,32590.0,60.9524,61.0066,60.8438,60.9885,32590.0
2022-03-18 11:20:00,67.39,67.4,67.28,67.29,20196.0,60.9795,60.9885,60.88,60.889,20196.0
2022-03-18 11:25:00,67.3,67.37,67.24,67.37,16281.0,60.8981,60.9614,60.8438,60.9614,16281.0
2022-03-18 11:30:00,67.37,67.45,67.34,67.41,22651.0,60.9614,61.0338,60.9343,60.9976,22651.0
2022-03-18 11:35:00,67.41,67.6,67.38,67.48,36142.0,60.9976,61.1695,60.9704,61.0609,36142.0
2022-03-18 11:40:00,67.48,67.5,67.36,67.41,18900.0,61.0609,61.079,60.9524,60.9976,18900.0
2022-03-18 11:45:00,67.42,67.48,67.34,67.42,26200.0,61.0066,61.0609,60.9343,61.0066,26200.0
2022-03-18 11:50:00,67.41,67.48,67.3,67.3,28561.0,60.9976,61.0609,60.8981,60.8981,28561.0
2022-03-18 11:55:00,67.3,67.39,67.3,67.37,14874.0,60.8981,60.9795,60.8981,60.9614,14874.0
2022-03-18 12:00:00,67.37,67.41,67.28,67.38,14336.0,60.9614,60.9976,60.88,60.9704,14336.0
2022-03-18 12:05:00,67.39,67.5,67.37,67.45,23818.0,60.9795,61.079,60.9614,61.0338,23818.0
2022-03-18 12:10:00,67.45,67.48,67.41,67.45,19885.0,61.0338,61.0609,60.9976,61.0338,19885.0
2022-03-18 12:15:00,67.45,67.52,67.44,67.47,22656.0,61.0338,61.0971,61.0247,61.0519,22656.0
2022-03-18 12:20:00,67.46,67.48,67.4,67.46,41149.0,61.0428,61.0609,60.9885,61.0428,41149.0
2022-03-18 12:25:00,67.47,67.6,67.46,67.59,20143.0,61.0519,61.1695,61.0428,61.1605,20143.0
2022-03-18 12:30:00,67.59,67.65,67.59,67.65,14383.0,61.1605,61.2148,61.1605,61.2148,14383.0
2022-03-18 12:35:00,67.64,67.72,67.6,67.65,16133.0,61.2057,61.2781,61.1695,61.2148,16133.0
2022-03-18 12:40:00,67.65,67.71,67.59,67.63,29037.0,61.2148,61.2691,61.1605,61.1967,29037.0
2022-03-18 12:45:00,67.63,67.63,67.55,67.55,17712.0,61.1967,61.1967,61.1243,61.1243,17712.0
2022-03-18 12:50:00,67.56,67.69,67.55,67.69,22563.0,61.1333,61.251,61.1243,61.251,22563.0
2022-03-18 12:55:00,67.69,67.74,67.67,67.72,16157.0,61.251,61.2962,61.2329,61.2781,16157.0
2022-03-18 13:00:00,67.73,67.79,67.72,67.75,23287.0,61.2872,61.3414,61.2781,61.3053,23287.0
2022-03-18 13:05:00,67.76,67.89,67.74,67.86,18290.0,61.3143,61.4319,61.2962,61.4048,18290.0
2022-03-18 13:10:00,67.85,67.86,67.81,67.85,16406.0,61.3957,61.4048,61.3595,61.3957,16406.0
2022-03-18 13:15:00,67.86,67.93,67.82,67.91,20224.0,61.4048,61.4681,61.3686,61.45,20224.0
2022-03-18 13:20:00,67.91,67.95,67.89,67.94,19789.0,61.45,61.4862,61.4319,61.4772,19789.0
2022-03-18 13:25:00,67.93,67.96,67.89,67.95,16097.0,61.4681,61.4953,61.4319,61.4862,16097.0
2022-03-18 13:30:00,67.95,67.96,67.88,67.89,25454.0,61.4862,61.4953,61.4229,61.4319,25454.0
2022-03-18 13:35:00,67.89,67.91,67.84,67.84,26136.0,61.4319,61.45,61.3867,61.3867,26136.0
2022-03-18 13:40:00,67.84,67.84,67.72,67.77,76320.0,61.3867,61.3867,61.2781,61.3233,76320.0
2022-03-18 13:45:00,67.76,67.86,67.76,67.84,31240.0,61.3143,61.4048,61.3143,61.3867,31240.0
2022-03-18 13:50:00,67.84,67.88,67.8,67.8,25637.0,61.3867,61.4229,61.3505,61.3505,25637.0
2022-03-18 13:55:00,67.8,67.88,67.79,67.82,33188.0,61.3505,61.4229,61.3414,61.3686,33188.0
2022-03-18 14:00:00,67.83,67.86,67.8,67.82,23532.0,61.3776,61.4048,61.3505,61.3686,23532.0
2022-03-18 14:05:00,67.83,67.85,67.75,67.78,24709.0,61.3776,61.3957,61.3053,61.3324,24709.0
2022-03-18 14:10:00,67.78,67.84,67.74,67.84,24487.0,61.3324,61.3867,61.2962,61.3867,24487.0
2022-03-18 14:15:00,67.84,67.9,67.82,67.84,25033.0,61.3867,61.441,61.3686,61.3867,25033.0
2022-03-18 14:20:00,67.83,67.88,67.81,67.87,26627.0,61.3776,61.4229,61.3595,61.4138,26627.0
2022-03-18 14:25:00,67.88,67.91,67.83,67.88,34824.0,61.4229,61.45,61.3776,61.4229,34824.0
2022-03-18 14:30:00,67.88,67.98,67.86,67.96,23377.0,61.4229,61.5134,61.4048,61.4953,23377.0
2022-03-18 14:35:00,67.96,68.05,67.95,68.01,27793.0,61.4953,61.5767,61.4862,61.5405,27793.0
2022-03-18 14:40:00,68.01,68.07,67.96,68.02,23979.0,61.5405,61.5948,61.4953,61.5496,23979.0
2022-03-18 14:45:00,68.02,68.08,68.01,68.05,30777.0,61.5496,61.6039,61.5405,61.5767,30777.0
2022-03-18 14:50:00,68.07,68.08,68.0,68.0,43293.0,61.5948,61.6039,61.5315,61.5315,43293.0
2022-03-18 14:55:00,67.99,67.99,67.92,67.96,38836.0,61.5224,61.5224,61.4591,61.4953,38836.0
2022-03-18 15:00:00,67.97,68.03,67.94,67.96,41308.0,61.5043,61.5586,61.4772,61.4953,41308.0
2022-03-18 15:05:00,67.96,67.96,67.91,67.95,104401.0,61.4953,61.4953,61.45,61.4862,104401.0
2022-03-18 15:10:00,67.95,67.98,67.91,67.95,46284.0,61.4862,61.5134,61.45,61.4862,46284.0
2022-03-18 15:15:00,67.95,68.0,67.94,67.98,68660.0,61.4862,61.5315,61.4772,61.5134,68660.0
2022-03-18 15:20:00,67.98,68.01,67.92,67.99,68062.0,61.5134,61.5405,61.4591,61.5224,68062.0
2022-03-18 15:25:00,68.0,68.03,67.97,67.99,91728.0,61.5315,61.5586,61.5043,61.5224,91728.0
2022-03-18 15:30:00,68.0,68.1,67.99,68.09,97347.0,61.5315,61.622,61.5224,61.6129,97347.0
2022-03-18 15:35:00,68.09,68.11,68.0,68.03,149234.0,61.6129,61.631,61.5315,61.5586,149234.0
2022-03-18 15:40:00,68.03,68.13,67.98,68.12,148017.0,61.5586,61.6491,61.5134,61.6401,148017.0
2022-03-18 15:45:00,68.13,68.16,68.01,68.12,140177.0,61.6491,61.6763,61.5405,61.6401,140177.0
2022-03-18 15:50:00,68.11,68.3,68.11,68.26,194835.0,61.631,61.8029,61.631,61.7667,194835.0
2022-03-18 15:55:00,68.26,68.51,68.17,68.43,465804.0,61.7667,61.993,61.6853,61.9206,465804.0
2022-03-21 09:30:00,69.03,69.18,68.55,69.08,66884.0,62.4635,62.5992,62.0292,62.5087,66884.0
2022-03-21 09:35:00,69.11,69.32,68.64,68.77,26110.0,62.5359,62.7259,62.1106,62.2282,26110.0
2022-03-21 09:40:00,68.8,68.82,68.24,68.31,30272.0,62.2554,62.2735,61.7486,61.812,30272.0
2022-03-21 09:45:00,68.34,68.43,68.13,68.13,42568.0,61.8391,61.9206,61.6491,61.6491,42568.0
2022-03-21 09:50:00,68.16,68.26,68.06,68.22,97667.0,61.6763,61.7667,61.5858,61.7305,97667.0
2022-03-21 09:55:00,68.24,68.42,68.24,68.25,18106.0,61.7486,61.9115,61.7486,61.7577,18106.0
2022-03-21 10:00:00,68.26,68.54,68.21,68.41,34985.0,61.7667,62.0201,61.7215,61.9025,34985.0
2022-03-21 10:05:00,68.43,68.55,68.39,68.5,26257.0,61.9206,62.0292,61.8844,61.9839,26257.0
2022-03-21 10:10:00,68.54,68.62,68.52,68.57,23879.0,62.0201,62.0925,62.002,62.0472,23879.0
2022-03-21 10:15:00,68.57,68.74,68.56,68.67,33512.0,62.0472,62.2011,62.0382,62.1377,33512.0
2022-03-21 10:20:00,68.66,68.67,68.53,68.64,20603.0,62.1287,62.1377,62.0111,62.1106,20603.0
2022-03-21 10:25:00,68.63,68.67,68.54,68.67,15562.0,62.1015,62.1377,62.0201,62.1377,15562.0
2022-03-21 10:30:00,68.67,68.75,68.48,68.48,41947.0,62.1377,62.2101,61.9658,61.9658,41947.0
2022-03-21 10:35:00,68.48,68.6,68.47,68.58,34268.0,61.9658,62.0744,61.9568,62.0563,34268.0
2022-03-21 10:40:00,68.57,68.68,68.55,68.68,13467.0,62.0472,62.1468,62.0292,62.1468,13467.0
2022-03-21 10:45:00,68.69,68.76,68.63,68.72,12672.0,62.1558,62.2192,62.1015,62.183,12672.0
2022-03-21 10:50:00,68.71,68.75,68.65,68.72,17986.0,62.1739,62.2101,62.1196,62.183,17986.0
2022-03-21 10:55:00,68.72,68.78,68.69,68.72,17856.0,62.183,62.2373,62.1558,62.183,17856.0
2022-03-21 11:00:00,68.72,68.75,68.62,68.65,17457.0,62.183,62.2101,62.0925,62.1196,17457.0
2022-03-21 11:05:00,68.66,68.71,68.57,68.58,18524.0,62.1287,62.1739,62.0472,62.0563,18524.0
2022-03-21 11:10:00,68.59,68.65,68.51,68.53,15595.0,62.0653,62.1196,61.993,62.0111,15595.0
2022-03-21 11:15:00,68.54,68.61,68.47,68.5,17339.0,62.0201,62.0834,61.9568,61.9839,17339.0
2022-03-21 11:20:00,68.49,68.58,68.43,68.56,20553.0,61.9749,62.0563,61.9206,62.0382,20553.0
2022-03-21 11:25:00,68.58,68.58,68.38,68.38,80298.0,62.0563,62.0563,61.8753,61.8753,80298.0
2022-03-21 11:30:00,68.38,68.4,68.31,68.33,23224.0,61.8753,61.8934,61.812,61.8301,23224.0
2022-03-21 11:35:00,68.32,68.32,68.14,68.2,26476.0,61.821,61.821,61.6582,61.7124,26476.0
2022-03-21 11:40:00,68.21,68.26,68.18,68.2,35154.0,61.7215,61.7667,61.6943,61.7124,35154.0
2022-03-21 11:45:00,68.22,68.35,68.22,68.33,22342.0,61.7305,61.8482,61.7305,61.8301,22342.0
2022-03-21 11:50:00,68.35,68.55,68.35,68.55,32754.0,61.8482,62.0292,61.8482,62.0292,32754.0
2022-03-21 11:55:00,68.55,68.61,68.52,68.58,18617.0,62.0292,62.0834,62.002,62.0563,18617.0
2022-03-21 12:00:00,68.56,68.6,68.51,68.57,25622.0,62.0382,62.0744,61.993,62.0472,25622.0
2022-03-21 12:05:00,68.57,68.76,68.54,68.7,30902.0,62.0472,62.2192,62.0201,62.1649,30902.0
2022-03-21 12:10:00,68.7,68.92,68.69,68.86,27272.0,62.1649,62.364,62.1558,62.3097,27272.0
2022-03-21 12:15:00,68.86,68.96,68.83,68.96,27602.0,62.3097,62.4002,62.2825,62.4002,27602.0
2022-03-21 12:20:00,68.94,68.98,68.92,68.94,18336.0,62.3821,62.4182,62.364,62.3821,18336.0
2022-03-21 12:25:00,68.95,68.99,68.91,68.97,19362.0,62.3911,62.4273,62.3549,62.4092,19362.0
2022-03-21 12:30:00,68.96,68.96,68.8,68.89,25325.0,62.4002,62.4002,62.2554,62.3368,25325.0
2022-03-21 12:35:00,68.87,68.93,68.82,68.93,26732.0,62.3187,62.373,62.2735,62.373,26732.0
2022-03-21 12:40:00,68.93,69.15,68.93,69.15,28859.0,62.373,62.5721,62.373,62.5721,28859.0
2022-03-21 12:45:00,69.16,69.25,69.14,69.2,49331.0,62.5811,62.6626,62.563,62.6173,49331.0
2022-03-21 12:50:00,69.19,69.2,68.95,68.96,30382.0,62.6083,62.6173,62.3911,62.4002,30382.0
2022-03-21 12:55:00,68.95,69.02,68.9,68.94,17934.0,62.3911,62.4544,62.3459,62.3821,17934.0
2022-03-21 13:00:00,68.95,68.96,68.88,68.88,21591.0,62.3911,62.4002,62.3278,62.3278,21591.0
2022-03-21 13:05:00,68.88,68.98,68.85,68.93,29510.0,62.3278,62.4182,62.3006,62.373,29510.0
2022-03-21 13:10:00,68.93,68.96,68.8,68.88,72347.0,62.373,62.4002,62.2554,62.3278,72347.0
2022-03-21 13:15:00,68.87,68.92,68.81,68.81,34121.0,62.3187,62.364,62.2644,62.2644,34121.0
2022-03-21 13:20:00,68.82,68.91,68.77,68.87,22999.0,62.2735,62.3549,62.2282,62.3187,22999.0
2022-03-21 13:25:00,68.88,68.95,68.83,68.85,29883.0,62.3278,62.3911,62.2825,62.3006,29883.0
2022-03-21 13:30:00,68.85,69.0,68.84,69.0,22623.0,62.3006,62.4363,62.2916,62.4363,22623.0
2022-03-21 13:35:00,69.0,69.1,68.94,69.08,28088.0,62.4363,62.5268,62.3821,62.5087,28088.0
2022-03-21 13:40:00,69.08,69.15,69.01,69.04,30564.0,62.5087,62.5721,62.4454,62.4725,30564.0
2022-03-21 13:45:00,69.04,69.09,69.02,69.06,23885.0,62.4725,62.5178,62.4544,62.4906,23885.0
2022-03-21 13:50:00,69.06,69.09,68.95,68.97,38278.0,62.4906,62.5178,62.3911,62.4092,38278.0
2022-03-21 13:55:00,68.97,69.04,68.94,69.01,30206.0,62.4092,62.4725,62.3821,62.4454,30206.0
2022-03-21 14:00:00,69.0,69.06,68.9,68.98,29777.0,62.4363,62.4906,62.3459,62.4182,29777.0
2022-03-21 14:05:00,68.97,68.97,68.88,68.89,38856.0,62.4092,62.4092,62.3278,62.3368,38856.0
2022-03-21 14:10:00,68.88,68.89,68.74,68.76,36609.0,62.3278,62.3368,62.2011,62.2192,36609.0
2022-03-21 14:15:00,68.77,68.81,68.7,68.81,30912.0,62.2282,62.2644,62.1649,62.2644,30912.0
2022-03-21 14:20:00,68.81,68.94,68.79,68.9,25632.0,62.2644,62.3821,62.2463,62.3459,25632.0
2022-03-21 14:25:00,68.89,69.01,68.85,69.01,36256.0,62.3368,62.4454,62.3006,62.4454,36256.0
2022-03-21 14:30:00,69.02,69.04,68.93,68.95,43905.0,62.4544,62.4725,62.373,62.3911,43905.0
2022-03-21 14:35:00,68.95,68.96,68.86,68.88,57432.0,62.3911,62.4002,62.3097,62.3278,57432.0
2022-03-21 14:40:00,68.89,68.99,68.87,68.95,53323.0,62.3368,62.4273,62.3187,62.3911,53323.0
2022-03-21 14:45:00,68.95,68.99,68.87,68.88,47273.0,62.3911,62.4273,62.3187,62.3278,47273.0
2022-03-21 14:50:00,68.88,68.95,68.8,68.81,31154.0,62.3278,62.3911,62.2554,62.2644,31154.0
2022-03-21 14:55:00,68.81,68.82,68.64,68.65,72545.0,62.2644,62.2735,62.1106,62.1196,72545.0
2022-03-21 15:00:00,68.66,68.67,68.57,68.6,46095.0,62.1287,62.1377,62.0472,62.0744,46095.0
2022-03-21 15:05:00,68.6,68.68,68.59,68.67,32099.0,62.0744,62.1468,62.0653,62.1377,32099.0
2022-03-21 15:10:00,68.67,68.78,68.67,68.78,31203.0,62.1377,62.2373,62.1377,62.2373,31203.0
2022-03-21 15:15:00,68.79,68.85,68.77,68.8,41829.0,62.2463,62.3006,62.2282,62.2554,41829.0
2022-03-21 15:20:00,68.79,68.87,68.75,68.86,41643.0,62.2463,62.3187,62.2101,62.3097,41643.0
2022-03-21 15:25:00,68.86,68.89,68.76,68.81,54718.0,62.3097,62.3368,62.2192,62.2644,54718.0
2022-03-21 15:30:00,68.81,68.84,68.64,68.67,79839.0,62.2644,62.2916,62.1106,62.1377,79839.0
2022-03-21 15:35:00,68.66,68.7,68.53,68.56,80722.0,62.1287,62.1649,62.0111,62.0382,80722.0
2022-03-21 15:40:00,68.55,68.6,68.45,68.5,117606.0,62.0292,62.0744,61.9387,61.9839,117606.0
2022-03-21 15:45:00,68.49,68.54,68.41,68.42,150192.0,61.9749,62.0201,61.9025,61.9115,150192.0
2022-03-21 15:50:00,68.41,68.69,68.41,68.63,121631.0,61.9025,62.1558,61.9025,62.1015,121631.0
2022-03-21 15:55:00,68.62,68.78,68.57,68.77,335336.0,62.0925,62.2373,62.0472,62.2282,335336.0
2022-03-22 09:30:00,69.63,70.12,69.63,69.87,84008.0,63.0064,63.4498,63.0064,63.2236,84008.0
2022-03-22 09:35:00,69.85,70.3,69.81,70.21,26926.0,63.2055,63.6127,63.1693,63.5312,26926.0
2022-03-22 09:40:00,70.23,70.53,70.16,70.53,39178.0,63.5493,63.8208,63.486,63.8208,39178.0
2022-03-22 09:45:00,70.5,70.81,70.46,70.81,34044.0,63.7937,64.0742,63.7575,64.0742,34044.0
2022-03-22 09:50:00,70.81,70.92,70.77,70.84,37096.0,64.0742,64.1737,64.038,64.1013,37096.0
2022-03-22 09:55:00,70.86,71.04,70.81,70.97,39057.0,64.1194,64.2823,64.0742,64.2189,39057.0
2022-03-22 10:00:00,71.0,71.05,70.93,70.99,53734.0,64.2461,64.2913,64.1828,64.237,53734.0
2022-03-22 10:05:00,70.97,71.02,70.86,70.94,55688.0,64.2189,64.2642,64.1194,64.1918,55688.0
2022-03-22 10:10:00,70.94,71.1,70.92,71.09,255209.0,64.1918,64.3366,64.1737,64.3275,255209.0
2022-03-22 10:15:00,71.09,71.11,70.99,71.04,191411.0,64.3275,64.3456,64.237,64.2823,191411.0
2022-03-22 10:20:00,71.05,71.16,70.97,71.03,79409.0,64.2913,64.3909,64.2189,64.2732,79409.0
2022-03-22 10:25:00,71.03,71.03,70.95,70.96,63943.0,64.2732,64.2732,64.2009,64.2099,63943.0
2022-03-22 10:30:00,70.98,71.01,70.77,70.89,251791.0,64.228,64.2551,64.038,64.1466,251791.0
2022-03-22 10:35:00,70.88,71.03,70.84,70.89,59522.0,64.1375,64.2732,64.1013,64.1466,59522.0
2022-03-22 10:40:00,70.9,70.91,70.82,70.83,173253.0,64.1556,64.1647,64.0832,64.0923,173253.0
2022-03-22 10:45:00,70.82,70.91,70.74,70.83,46571.0,64.0832,64.1647,64.0108,64.0923,46571.0
2022-03-22 10:50:00,70.82,70.82,70.65,70.67,60887.0,64.0832,64.0832,63.9294,63.9475,60887.0
2022-03-22 10:55:00,70.66,70.67,70.57,70.66,45792.0,63.9384,63.9475,63.857,63.9384,45792.0
2022-03-22 11:00:00,70.67,70.68,70.48,70.63,36593.0,63.9475,63.9565,63.7756,63.9113,36593.0
2022-03-22 11:05:00,70.64,70.64,70.43,70.47,25149.0,63.9203,63.9203,63.7303,63.7665,25149.0
2022-03-22 11:10:00,70.46,70.53,70.43,70.5,19901.0,63.7575,63.8208,63.7303,63.7937,19901.0
2022-03-22 11:15:00,70.5,70.57,70.45,70.5,27608.0,63.7937,63.857,63.7484,63.7937,27608.0
2022-03-22 11:20:00,70.5,70.51,70.39,70.39,21934.0,63.7937,63.8027,63.6941,63.6941,21934.0
2022-03-22 11:25:00,70.39,70.41,70.27,70.32,24175.0,63.6941,63.7122,63.5855,63.6308,24175.0
2022-03-22 11:30:00,70.3,70.31,70.15,70.21,17968.0,63.6127,63.6217,63.477,63.5312,17968.0
2022-03-22 11:35:00,70.22,70.24,70.16,70.19,12428.0,63.5403,63.5584,63.486,63.5131,12428.0
2022-03-22 11:40:00,70.19,70.23,70.02,70.03,89399.0,63.5131,63.5493,63.3593,63.3684,89399.0
2022-03-22 11:45:00,70.03,70.22,70.02,70.22,62849.0,63.3684,63.5403,63.3593,63.5403,62849.0
2022-03-22 11:50:00,70.22,70.29,70.18,70.28,21116.0,63.5403,63.6036,63.5041,63.5946,21116.0
2022-03-22 11:55:00,70.29,70.34,70.23,70.29,16517.0,63.6036,63.6489,63.5493,63.6036,16517.0
2022-03-22 12:00:00,70.29,70.31,70.23,70.28,10855.0,63.6036,63.6217,63.5493,63.5946,10855.0
2022-03-22 12:05:00,70.3,70.52,70.3,70.51,38980.0,63.6127,63.8118,63.6127,63.8027,38980.0
2022-03-22 12:10:00,70.51,70.53,70.48,70.5,25947.0,63.8027,63.8208,63.7756,63.7937,25947.0
2022-03-22 12:15:00,70.5,70.53,70.42,70.42,21540.0,63.7937,63.8208,63.7213,63.7213,21540.0
2022-03-22 12:20:00,70.43,70.43,70.24,70.3,14763.0,63.7303,63.7303,63.5584,63.6127,14763.0
2022-03-22 12:25:00,70.28,70.3,70.19,70.28,21665.0,63.5946,63.6127,63.5131,63.5946,21665.0
2022-03-22 12:30:00,70.26,70.28,70.2,70.27,18192.0,63.5765,63.5946,63.5222,63.5855,18192.0
2022-03-22 12:35:00,70.26,70.32,70.23,70.25,19426.0,63.5765,63.6308,63.5493,63.5674,19426.0
2022-03-22 12:40:00,70.25,70.36,70.24,70.31,8475.0,63.5674,63.667,63.5584,63.6217,8475.0
2022-03-22 12:45:00,70.3,70.34,70.25,70.34,17084.0,63.6127,63.6489,63.5674,63.6489,17084.0
2022-03-22 12:50:00,70.34,70.43,70.33,70.4,17477.0,63.6489,63.7303,63.6398,63.7032,17477.0
2022-03-22 12:55:00,70.39,70.45,70.37,70.42,12553.0,63.6941,63.7484,63.676,63.7213,12553.0
2022-03-22 13:00:00,70.43,70.55,70.42,70.53,14010.0,63.7303,63.8389,63.7213,63.8208,14010.0
2022-03-22 13:05:00,70.54,70.57,70.43,70.43,24431.0,63.8299,63.857,63.7303,63.7303,24431.0
2022-03-22 13:10:00,70.43,70.5,70.4,70.48,14731.0,63.7303,63.7937,63.7032,63.7756,14731.0
2022-03-22 13:15:00,70.49,70.54,70.37,70.39,38344.0,63.7846,63.8299,63.676,63.6941,38344.0
2022-03-22 13:20:00,70.39,70.4,70.31,70.33,8455.0,63.6941,63.7032,63.6217,63.6398,8455.0
2022-03-22 13:25:00,70.34,70.43,70.34,70.41,9102.0,63.6489,63.7303,63.6489,63.7122,9102.0
2022-03-22 13:30:00,70.42,70.43,70.37,70.43,10422.0,63.7213,63.7303,63.676,63.7303,10422.0
2022-03-22 13:35:00,70.42,70.43,70.34,70.36,12820.0,63.7213,63.7303,63.6489,63.667,12820.0
2022-03-22 13:40:00,70.37,70.38,70.32,70.36,10417.0,63.676,63.6851,63.6308,63.667,10417.0
2022-03-22 13:45:00,70.37,70.37,70.29,70.3,7529.0,63.676,63.676,63.6036,63.6127,7529.0
2022-03-22 13:50:00,70.32,70.42,70.3,70.42,11591.0,63.6308,63.7213,63.6127,63.7213,11591.0
2022-03-22 13:55:00,70.41,70.45,70.39,70.43,17190.0,63.7122,63.7484,63.6941,63.7303,17190.0
2022-03-22 14:00:00,70.44,70.49,70.39,70.42,14489.0,63.7394,63.7846,63.6941,63.7213,14489.0
2022-03-22 14:05:00,70.41,70.45,70.37,70.4,12161.0,63.7122,63.7484,63.676,63.7032,12161.0
2022-03-22 14:10:00,70.4,70.42,70.33,70.33,9822.0,63.7032,63.7213,63.6398,63.6398,9822.0
2022-03-22 14:15:00,70.33,70.33,70.28,70.31,12265.0,63.6398,63.6398,63.5946,63.6217,12265.0
2022-03-22 14:20:00,70.33,70.34,70.24,70.24,16418.0,63.6398,63.6489,63.5584,63.5584,16418.0
2022-03-22 14:25:00,70.23,70.25,70.12,70.15,13729.0,63.5493,63.5674,63.4498,63.477,13729.0
2022-03-22 14:30:00,70.15,70.25,70.13,70.25,14876.0,63.477,63.5674,63.4589,63.5674,14876.0
2022-03-22 14:35:00,70.24,70.28,70.2,70.2,16350.0,63.5584,63.5946,63.5222,63.5222,16350.0
2022-03-22 14:40:00,70.18,70.21,70.16,70.18,12602.0,63.5041,63.5312,63.486,63.5041,12602.0
2022-03-22 14:45:00,70.18,70.2,70.13,70.14,16188.0,63.5041,63.5222,63.4589,63.4679,16188.0
2022-03-22 14:50:00,70.17,70.21,70.15,70.19,15253.0,63.495,63.5312,63.477,63.5131,15253.0
2022-03-22 14:55:00,70.2,70.27,70.18,70.22,17644.0,63.5222,63.5855,63.5041,63.5403,17644.0
2022-03-22 15:00:00,70.21,70.22,70.16,70.21,19982.0,63.5312,63.5403,63.486,63.5312,19982.0
2022-03-22 15:05:00,70.21,70.22,70.15,70.21,17019.0,63.5312,63.5403,63.477,63.5312,17019.0
2022-03-22 15:10:00,70.21,70.23,70.14,70.19,16540.0,63.5312,63.5493,63.4679,63.5131,16540.0
2022-03-22 15:15:00,70.2,70.28,70.15,70.18,30618.0,63.5222,63.5946,63.477,63.5041,30618.0
2022-03-22 15:20:00,70.18,70.22,70.15,70.2,21918.0,63.5041,63.5403,63.477,63.5222,21918.0
2022-03-22 15:25:00,70.21,70.27,70.15,70.24,28895.0,63.5312,63.5855,63.477,63.5584,28895.0
2022-03-22 15:30:00,70.24,70.25,70.17,70.23,46065.0,63.5584,63.5674,63.495,63.5493,46065.0
2022-03-22 15:35:00,70.23,70.35,70.21,70.31,50610.0,63.5493,63.6579,63.5312,63.6217,50610.0
2022-03-22 15:40:00,70.3,70.36,70.3,70.35,51016.0,63.6127,63.667,63.6127,63.6579,51016.0
2022-03-22 15:45:00,70.34,70.45,70.33,70.41,69681.0,63.6489,63.7484,63.6398,63.7122,69681.0
2022-03-22 15:50:00,70.43,70.5,70.23,70.23,106564.0,63.7303,63.7937,63.5493,63.5493,106564.0
2022-03-22 15:55:00,70.24,70.34,70.17,70.32,161770.0,63.5584,63.6489,63.495,63.6308,161770.0
2022-03-23 09:30:00,69.92,70.12,69.73,69.73,67640.0,63.2688,63.4498,63.0969,63.0969,67640.0
2022-03-23 09:35:00,69.77,70.17,69.65,70.14,18432.0,63.1331,63.495,63.0245,63.4679,18432.0
2022-03-23 09:40:00,70.14,70.4,70.14,70.31,19217.0,63.4679,63.7032,63.4679,63.6217,19217.0
2022-03-23 09:45:00,70.31,70.31,70.1,70.24,32021.0,63.6217,63.6217,63.4317,63.5584,32021.0
2022-03-23 09:50:00,70.27,70.48,70.25,70.39,33106.0,63.5855,63.7756,63.5674,63.6941,33106.0
2022-03-23 09:55:00,70.39,70.47,70.25,70.26,27146.0,63.6941,63.7665,63.5674,63.5765,27146.0
2022-03-23 10:00:00,70.29,70.48,70.25,70.47,31771.0,63.6036,63.7756,63.5674,63.7665,31771.0
2022-03-23 10:05:00,70.48,70.62,70.46,70.57,45336.0,63.7756,63.9022,63.7575,63.857,45336.0
2022-03-23 10:10:00,70.57,70.72,70.51,70.72,29204.0,63.857,63.9927,63.8027,63.9927,29204.0
2022-03-23 10:15:00,70.72,70.75,70.56,70.56,27180.0,63.9927,64.0199,63.8479,63.8479,27180.0
2022-03-23 10:20:00,70.55,70.57,70.44,70.55,21417.0,63.8389,63.857,63.7394,63.8389,21417.0
2022-03-23 10:25:00,70.55,70.56,70.37,70.45,20792.0,63.8389,63.8479,63.676,63.7484,20792.0
2022-03-23 10:30:00,70.45,70.57,70.44,70.49,33133.0,63.7484,63.857,63.7394,63.7846,33133.0
2022-03-23 10:35:00,70.48,70.56,70.39,70.53,17672.0,63.7756,63.8479,63.6941,63.8208,17672.0
2022-03-23 10:40:00,70.54,70.59,70.39,70.39,13357.0,63.8299,63.8751,63.6941,63.6941,13357.0
2022-03-23 10:45:00,70.41,70.41,70.28,70.34,17688.0,63.7122,63.7122,63.5946,63.6489,17688.0
2022-03-23 10:50:00,70.35,70.39,70.29,70.31,15597.0,63.6579,63.6941,63.6036,63.6217,15597.0
2022-03-23 10:55:00,70.3,70.35,70.14,70.15,51927.0,63.6127,63.6579,63.4679,63.477,51927.0
2022-03-23 11:00:00,70.14,70.2,70.06,70.06,44267.0,63.4679,63.5222,63.3955,63.3955,44267.0
2022-03-23 11:05:00,70.07,70.12,69.97,69.99,19096.0,63.4046,63.4498,63.3141,63.3322,19096.0
2022-03-23 11:10:00,70.0,70.01,69.96,69.97,32492.0,63.3412,63.3503,63.305,63.3141,32492.0
2022-03-23 11:15:00,69.96,70.0,69.83,69.83,38889.0,63.305,63.3412,63.1874,63.1874,38889.0
2022-03-23 11:20:00,69.83,69.96,69.83,69.96,30470.0,63.1874,63.305,63.1874,63.305,30470.0
2022-03-23 11:25:00,70.0,70.04,69.93,69.97,23167.0,63.3412,63.3774,63.2779,63.3141,23167.0
2022-03-23 11:30:00,69.96,69.99,69.94,69.96,15204.0,63.305,63.3322,63.2869,63.305,15204.0
2022-03-23 11:35:00,69.97,70.02,69.9,69.9,26433.0,63.3141,63.3593,63.2507,63.2507,26433.0
2022-03-23 11:40:00,69.9,69.95,69.87,69.91,12531.0,63.2507,63.296,63.2236,63.2598,12531.0
2022-03-23 11:45:00,69.92,69.95,69.85,69.86,13606.0,63.2688,63.296,63.2055,63.2145,13606.0
2022-03-23 11:50:00,69.87,69.9,69.86,69.9,18560.0,63.2236,63.2507,63.2145,63.2507,18560.0
2022-03-23 11:55:00,69.9,69.94,69.78,69.79,16997.0,63.2507,63.2869,63.1421,63.1512,16997.0
2022-03-23 12:00:00,69.78,69.88,69.75,69.76,24260.0,63.1421,63.2326,63.115,63.124,24260.0
2022-03-23 12:05:00,69.75,69.77,69.67,69.69,52049.0,63.115,63.1331,63.0426,63.0607,52049.0
2022-03-23 12:10:00,69.69,69.72,69.6,69.71,15956.0,63.0607,63.0879,62.9793,63.0788,15956.0
2022-03-23 12:15:00,69.71,69.82,69.69,69.81,12385.0,63.0788,63.1783,63.0607,63.1693,12385.0
2022-03-23 12:20:00,69.79,69.82,69.72,69.74,17454.0,63.1512,63.1783,63.0879,63.106,17454.0
2022-03-23 12:25:00,69.75,69.76,69.7,69.7,12996.0,63.115,63.124,63.0698,63.0698,12996.0
2022-03-23 12:30:00,69.7,69.78,69.68,69.7,23958.0,63.0698,63.1421,63.0517,63.0698,23958.0
2022-03-23 12:35:00,69.67,69.71,69.59,69.7,20421.0,63.0426,63.0788,62.9702,63.0698,20421.0
2022-03-23 12:40:00,69.7,69.72,69.67,69.69,23453.0,63.0698,63.0879,63.0426,63.0607,23453.0
2022-03-23 12:45:00,69.69,69.73,69.63,69.72,17160.0,63.0607,63.0969,63.0064,63.0879,17160.0
2022-03-23 12:50:00,69.71,69.77,69.67,69.75,18305.0,63.0788,63.1331,63.0426,63.115,18305.0
2022-03-23 12:55:00,69.75,69.83,69.72,69.83,15118.0,63.115,63.1874,63.0879,63.1874,15118.0
2022-03-23 13:00:00,69.83,69.83,69.73,69.74,14769.0,63.1874,63.1874,63.0969,63.106,14769.0
2022-03-23 13:05:00,69.73,69.79,69.72,69.73,12640.0,63.0969,63.1512,63.0879,63.0969,12640.0
2022-03-23 13:10:00,69.73,69.77,69.7,69.77,12530.0,63.0969,63.1331,63.0698,63.1331,12530.0
2022-03-23 13:15:00,69.78,69.79,69.72,69.75,9082.0,63.1421,63.1512,63.0879,63.115,9082.0
2022-03-23 13:20:00,69.76,69.76,69.69,69.72,8828.0,63.124,63.124,63.0607,63.0879,8828.0
2022-03-23 13:25:00,69.73,69.74,69.67,69.68,17014.0,63.0969,63.106,63.0426,63.0517,17014.0
2022-03-23 13:30:00,69.66,69.76,69.65,69.75,27670.0,63.0336,63.124,63.0245,63.115,27670.0
2022-03-23 13:35:00,69.75,69.79,69.71,69.72,17084.0,63.115,63.1512,63.0788,63.0879,17084.0
2022-03-23 13:40:00,69.71,69.73,69.57,69.58,12240.0,63.0788,63.0969,62.9521,62.9612,12240.0
2022-03-23 13:45:00,69.56,69.59,69.49,69.53,16513.0,62.9431,62.9702,62.8797,62.9159,16513.0
2022-03-23 13:50:00,69.53,69.58,69.49,69.57,35239.0,62.9159,62.9612,62.8797,62.9521,35239.0
2022-03-23 13:55:00,69.58,69.59,69.51,69.54,30534.0,62.9612,62.9702,62.8978,62.925,30534.0
2022-03-23 14:00:00,69.55,69.64,69.52,69.64,14010.0,62.934,63.0155,62.9069,63.0155,14010.0
2022-03-23 14:05:00,69.64,69.65,69.57,69.59,22018.0,63.0155,63.0245,62.9521,62.9702,22018.0
2022-03-23 14:10:00,69.59,69.59,69.52,69.53,14135.0,62.9702,62.9702,62.9069,62.9159,14135.0
2022-03-23 14:15:00,69.52,69.53,69.46,69.51,50248.0,62.9069,62.9159,62.8526,62.8978,50248.0
2022-03-23 14:20:00,69.52,69.58,69.51,69.56,20596.0,62.9069,62.9612,62.8978,62.9431,20596.0
2022-03-23 14:25:00,69.57,69.71,69.57,69.7,12051.0,62.9521,63.0788,62.9521,63.0698,12051.0
2022-03-23 14:30:00,69.7,69.73,69.69,69.73,13080.0,63.0698,63.0969,63.0607,63.0969,13080.0
2022-03-23 14:35:00,69.73,69.77,69.66,69.72,16111.0,63.0969,63.1331,63.0336,63.0879,16111.0
2022-03-23 14:40:00,69.73,69.76,69.68,69.73,17289.0,63.0969,63.124,63.0517,63.0969,17289.0
2022-03-23 14:45:00,69.73,69.73,69.7,69.72,15411.0,63.0969,63.0969,63.0698,63.0879,15411.0
2022-03-23 14:50:00,69.72,69.75,69.66,69.67,16281.0,63.0879,63.115,63.0336,63.0426,16281.0
2022-03-23 14:55:00,69.68,69.76,69.66,69.7,41045.0,63.0517,63.124,63.0336,63.0698,41045.0
2022-03-23 15:00:00,69.71,69.88,69.68,69.82,44031.0,63.0788,63.2326,63.0517,63.1783,44031.0
2022-03-23 15:05:00,69.81,69.81,69.73,69.75,13029.0,63.1693,63.1693,63.0969,63.115,13029.0
2022-03-23 15:10:00,69.74,69.85,69.73,69.81,28047.0,63.106,63.2055,63.0969,63.1693,28047.0
2022-03-23 15:15:00,69.82,69.88,69.81,69.83,16919.0,63.1783,63.2326,63.1693,63.1874,16919.0
2022-03-23 15:20:00,69.84,69.89,69.82,69.87,16466.0,63.1964,63.2417,63.1783,63.2236,16466.0
2022-03-23 15:25:00,69.87,69.9,69.85,69.9,20799.0,63.2236,63.2507,63.2055,63.2507,20799.0
2022-03-23 15:30:00,69.9,69.95,69.8,69.81,29268.0,63.2507,63.296,63.1602,63.1693,29268.0
2022-03-23 15:35:00,69.79,69.87,69.75,69.75,23254.0,63.1512,63.2236,63.115,63.115,23254.0
2022-03-23 15:40:00,69.75,69.78,69.67,69.77,35884.0,63.115,63.1421,63.0426,63.1331,35884.0
2022-03-23 15:45:00,69.77,69.84,69.64,69.64,54072.0,63.1331,63.1964,63.0155,63.0155,54072.0
2022-03-23 15:50:00,69.63,69.64,69.5,69.54,104428.0,63.0064,63.0155,62.8888,62.925,104428.0
2022-03-23 15:55:00,69.53,69.6,69.38,69.41,223451.0,62.9159,62.9793,62.7802,62.8073,223451.0
2022-03-24 09:30:00,69.84,69.98,69.66,69.69,61230.0,63.1964,63.3231,63.0336,63.0607,61230.0
2022-03-24 09:35:00,69.68,69.93,69.62,69.84,25647.0,63.0517,63.2779,62.9974,63.1964,25647.0
2022-03-24 09:40:00,69.8,70.09,69.73,70.09,18942.0,63.1602,63.4227,63.0969,63.4227,18942.0
2022-03-24 09:45:00,70.1,70.22,69.96,70.18,12781.0,63.4317,63.5403,63.305,63.5041,12781.0
2022-03-24 09:50:00,70.18,70.22,70.11,70.22,11023.0,63.5041,63.5403,63.4408,63.5403,11023.0
2022-03-24 09:55:00,70.21,70.33,70.21,70.28,17589.0,63.5312,63.6398,63.5312,63.5946,17589.0
2022-03-24 10:00:00,70.24,70.45,70.21,70.39,11304.0,63.5584,63.7484,63.5312,63.6941,11304.0
2022-03-24 10:05:00,70.42,70.49,70.41,70.45,9811.0,63.7213,63.7846,63.7122,63.7484,9811.0
2022-03-24 10:10:00,70.47,70.59,70.44,70.54,25000.0,63.7665,63.8751,63.7394,63.8299,25000.0
2022-03-24 10:15:00,70.56,70.63,70.47,70.51,17725.0,63.8479,63.9113,63.7665,63.8027,17725.0
2022-03-24 10:20:00,70.52,70.56,70.45,70.48,12019.0,63.8118,63.8479,63.7484,63.7756,12019.0
2022-03-24 10:25:00,70.48,70.51,70.4,70.44,15875.0,63.7756,63.8027,63.7032,63.7394,15875.0
2022-03-24 10:30:00,70.44,70.6,70.4,70.59,15008.0,63.7394,63.8841,63.7032,63.8751,15008.0
2022-03-24 10:35:00,70.59,70.6,70.42,70.48,14487.0,63.8751,63.8841,63.7213,63.7756,14487.0
2022-03-24 10:40:00,70.48,70.5,70.34,70.38,19864.0,63.7756,63.7937,63.6489,63.6851,19864.0
2022-03-24 10:45:00,70.37,70.49,70.34,70.39,28745.0,63.676,63.7846,63.6489,63.6941,28745.0
2022-03-24 10:50:00,70.37,70.37,70.24,70.29,17198.0,63.676,63.676,63.5584,63.6036,17198.0
2022-03-24 10:55:00,70.29,70.43,70.28,70.38,13930.0,63.6036,63.7303,63.5946,63.6851,13930.0
2022-03-24 11:00:00,70.36,70.51,70.25,70.34,52794.0,63.667,63.8027,63.5674,63.6489,52794.0
2022-03-24 11:05:00,70.34,70.47,70.32,70.41,23621.0,63.6489,63.7665,63.6308,63.7122,23621.0
2022-03-24 11:10:00,70.43,70.64,70.43,70.64,13432.0,63.7303,63.9203,63.7303,63.9203,13432.0
2022-03-24 11:15:00,70.66,70.66,70.59,70.59,15031.0,63.9384,63.9384,63.8751,63.8751,15031.0
2022-03-24 11:20:00,70.6,70.61,70.51,70.52,16073.0,63.8841,63.8932,63.8027,63.8118,16073.0
2022-03-24 11:25:00,70.53,70.57,70.49,70.53,6161.0,63.8208,63.857,63.7846,63.8208,6161.0
2022-03-24 11:30:00,70.54,70.56,70.5,70.52,9645.0,63.8299,63.8479,63.7937,63.8118,9645.0
2022-03-24 11:35:00,70.5,70.54,70.5,70.52,10110.0,63.7937,63.8299,63.7937,63.8118,10110.0
2022-03-24 11:40:00,70.53,70.65,70.53,70.59,17973.0,63.8208,63.9294,63.8208,63.8751,17973.0
2022-03-24 11:45:00,70.61,70.61,70.51,70.53,12642.0,63.8932,63.8932,63.8027,63.8208,12642.0
2022-03-24 11:50:00,70.52,70.54,70.44,70.49,10681.0,63.8118,63.8299,63.7394,63.7846,10681.0
2022-03-24 11:55:00,70.5,70.56,70.45,70.47,5430.0,63.7937,63.8479,63.7484,63.7665,5430.0
2022-03-24 12:00:00,70.45,70.53,70.44,70.46,6457.0,63.7484,63.8208,63.7394,63.7575,6457.0
2022-03-24 12:05:00,70.45,70.46,70.41,70.43,8325.0,63.7484,63.7575,63.7122,63.7303,8325.0
2022-03-24 12:10:00,70.45,70.51,70.44,70.49,6672.0,63.7484,63.8027,63.7394,63.7846,6672.0
2022-03-24 12:15:00,70.5,70.53,70.47,70.51,13527.0,63.7937,63.8208,63.7665,63.8027,13527.0
2022-03-24 12:20:00,70.5,70.55,70.49,70.49,28769.0,63.7937,63.8389,63.7846,63.7846,28769.0
2022-03-24 12:25:00,70.49,70.51,70.38,70.39,11714.0,63.7846,63.8027,63.6851,63.6941,11714.0
2022-03-24 12:30:00,70.41,70.41,70.3,70.32,8431.0,63.7122,63.7122,63.6127,63.6308,8431.0
2022-03-24 12:35:00,70.34,70.43,70.32,70.41,8577.0,63.6489,63.7303,63.6308,63.7122,8577.0
2022-03-24 12:40:00,70.41,70.54,70.41,70.47,13300.0,63.7122,63.8299,63.7122,63.7665,13300.0
2022-03-24 12:45:00,70.45,70.45,70.41,70.41,4608.0,63.7484,63.7484,63.7122,63.7122,4608.0
2022-03-24 12:50:00,70.42,70.44,70.37,70.38,14547.0,63.7213,63.7394,63.676,63.6851,14547.0
2022-03-24 12:55:00,70.37,70.41,70.36,70.37,8633.0,63.676,63.7122,63.667,63.676,8633.0
2022-03-24 13:00:00,70.37,70.41,70.32,70.33,17397.0,63.676,63.7122,63.6308,63.6398,17397.0
2022-03-24 13:05:00,70.33,70.36,70.29,70.29,8230.0,63.6398,63.667,63.6036,63.6036,8230.0
2022-03-24 13:10:00,70.31,70.31,70.25,70.27,6719.0,63.6217,63.6217,63.5674,63.5855,6719.0
2022-03-24 13:15:00,70.25,70.33,70.25,70.33,7545.0,63.5674,63.6398,63.5674,63.6398,7545.0
2022-03-24 13:20:00,70.32,70.34,70.29,70.33,6809.0,63.6308,63.6489,63.6036,63.6398,6809.0
2022-03-24 13:25:00,70.32,70.36,70.32,70.35,9672.0,63.6308,63.667,63.6308,63.6579,9672.0
2022-03-24 13:30:00,70.36,70.38,70.29,70.3,6440.0,63.667,63.6851,63.6036,63.6127,6440.0
2022-03-24 13:35:00,70.29,70.29,70.16,70.19,16842.0,63.6036,63.6036,63.486,63.5131,16842.0
2022-03-24 13:40:00,70.18,70.2,70.16,70.18,16918.0,63.5041,63.5222,63.486,63.5041,16918.0
2022-03-24 13:45:00,70.19,70.25,70.18,70.21,22512.0,63.5131,63.5674,63.5041,63.5312,22512.0
2022-03-24 13:50:00,70.21,70.26,70.18,70.2,13986.0,63.5312,63.5765,63.5041,63.5222,13986.0
2022-03-24 13:55:00,70.19,70.21,70.13,70.14,8117.0,63.5131,63.5312,63.4589,63.4679,8117.0
2022-03-24 14:00:00,70.14,70.16,70.08,70.13,30736.0,63.4679,63.486,63.4136,63.4589,30736.0
2022-03-24 14:05:00,70.12,70.12,70.04,70.07,35756.0,63.4498,63.4498,63.3774,63.4046,35756.0
2022-03-24 14:10:00,70.06,70.09,70.02,70.09,13268.0,63.3955,63.4227,63.3593,63.4227,13268.0
2022-03-24 14:15:00,70.09,70.15,70.08,70.1,15768.0,63.4227,63.477,63.4136,63.4317,15768.0
2022-03-24 14:20:00,70.1,70.1,70.02,70.04,8929.0,63.4317,63.4317,63.3593,63.3774,8929.0
2022-03-24 14:25:00,70.05,70.08,70.02,70.05,10150.0,63.3865,63.4136,63.3593,63.3865,10150.0
2022-03-24 14:30:00,70.05,70.06,70.0,70.03,17076.0,63.3865,63.3955,63.3412,63.3684,17076.0
2022-03-24 14:35:00,70.03,70.03,69.98,70.03,14106.0,63.3684,63.3684,63.3231,63.3684,14106.0
2022-03-24 14:40:00,70.05,70.09,70.01,70.02,12355.0,63.3865,63.4227,63.3503,63.3593,12355.0
2022-03-24 14:45:00,70.03,70.04,69.93,69.98,20475.0,63.3684,63.3774,63.2779,63.3231,20475.0
2022-03-24 14:50:00,69.99,70.01,69.88,69.92,90275.0,63.3322,63.3503,63.2326,63.2688,90275.0
2022-03-24 14:55:00,69.92,69.93,69.87,69.93,25822.0,63.2688,63.2779,63.2236,63.2779,25822.0
2022-03-24 15:00:00,69.93,69.95,69.9,69.95,25242.0,63.2779,63.296,63.2507,63.296,25242.0
2022-03-24 15:05:00,69.95,70.1,69.95,70.08,20827.0,63.296,63.4317,63.296,63.4136,20827.0
2022-03-24 15:10:00,70.09,70.13,70.07,70.09,13461.0,63.4227,63.4589,63.4046,63.4227,13461.0
2022-03-24 15:15:00,70.09,70.12,70.08,70.11,18901.0,63.4227,63.4498,63.4136,63.4408,18901.0
2022-03-24 15:20:00,70.11,70.14,70.09,70.13,28619.0,63.4408,63.4679,63.4227,63.4589,28619.0
2022-03-24 15:25:00,70.14,70.21,70.13,70.2,16780.0,63.4679,63.5312,63.4589,63.5222,16780.0
2022-03-24 15:30:00,70.2,70.2,70.0,70.08,80901.0,63.5222,63.5222,63.3412,63.4136,80901.0
2022-03-24 15:35:00,70.08,70.15,70.04,70.07,38739.0,63.4136,63.477,63.3774,63.4046,38739.0
2022-03-24 15:40:00,70.08,70.16,70.06,70.16,48638.0,63.4136,63.486,63.3955,63.486,48638.0
2022-03-24 15:45:00,70.16,70.25,70.15,70.23,43732.0,63.486,63.5674,63.477,63.5493,43732.0
2022-03-24 15:50:00,70.24,70.26,70.14,70.15,69601.0,63.5584,63.5765,63.4679,63.477,69601.0
2022-03-24 15:55:00,70.15,70.22,70.13,70.18,186312.0,63.477,63.5403,63.4589,63.5041,186312.0
2022-03-25 09:30:00,69.96,70.49,69.96,70.49,45953.0,63.305,63.7846,63.305,63.7846,45953.0
2022-03-25 09:35:00,70.47,70.73,70.46,70.73,21522.0,63.7665,64.0018,63.7575,64.0018,21522.0
2022-03-25 09:40:00,70.73,70.97,70.65,70.94,32425.0,64.0018,64.2189,63.9294,64.1918,32425.0
2022-03-25 09:45:00,70.92,71.01,70.88,71.01,38704.0,64.1737,64.2551,64.1375,64.2551,38704.0
2022-03-25 09:50:00,71.0,71.17,70.99,71.05,29306.0,64.2461,64.3999,64.237,64.2913,29306.0
2022-03-25 09:55:00,71.08,71.22,71.01,71.03,18671.0,64.3185,64.4452,64.2551,64.2732,18671.0
2022-03-25 10:00:00,71.06,71.23,71.05,71.23,21549.0,64.3004,64.4542,64.2913,64.4542,21549.0
2022-03-25 10:05:00,71.23,71.27,71.14,71.23,13391.0,64.4542,64.4904,64.3728,64.4542,13391.0
2022-03-25 10:10:00,71.23,71.28,71.19,71.26,18470.0,64.4542,64.4995,64.418,64.4814,18470.0
2022-03-25 10:15:00,71.27,71.4,71.25,71.36,22960.0,64.4904,64.608,64.4723,64.5718,22960.0
2022-03-25 10:20:00,71.36,71.49,71.31,71.31,34154.0,64.5718,64.6895,64.5266,64.5266,34154.0
2022-03-25 10:25:00,71.31,71.34,71.22,71.23,13079.0,64.5266,64.5538,64.4452,64.4542,13079.0
2022-03-25 10:30:00,71.21,71.28,71.19,71.25,28056.0,64.4361,64.4995,64.418,64.4723,28056.0
2022-03-25 10:35:00,71.26,71.32,71.21,71.21,12010.0,64.4814,64.5357,64.4361,64.4361,12010.0
2022-03-25 10:40:00,71.22,71.38,71.2,71.37,26372.0,64.4452,64.5899,64.4271,64.5809,26372.0
2022-03-25 10:45:00,71.37,71.42,71.35,71.38,12395.0,64.5809,64.6261,64.5628,64.5899,12395.0
2022-03-25 10:50:00,71.41,71.53,71.4,71.51,14977.0,64.6171,64.7257,64.608,64.7076,14977.0
2022-03-25 10:55:00,71.52,71.6,71.43,71.48,21003.0,64.7166,64.789,64.6352,64.6804,21003.0
2022-03-25 11:00:00,71.49,71.59,71.46,71.5,21940.0,64.6895,64.78,64.6623,64.6985,21940.0
2022-03-25 11:05:00,71.49,71.52,71.35,71.37,27620.0,64.6895,64.7166,64.5628,64.5809,27620.0
2022-03-25 11:10:00,71.38,71.39,71.26,71.32,14012.0,64.5899,64.599,64.4814,64.5357,14012.0
2022-03-25 11:15:00,71.31,71.39,71.3,71.35,18641.0,64.5266,64.599,64.5176,64.5628,18641.0
2022-03-25 11:20:00,71.36,71.36,71.2,71.22,34398.0,64.5718,64.5718,64.4271,64.4452,34398.0
2022-03-25 11:25:00,71.2,71.2,70.98,71.09,61168.0,64.4271,64.4271,64.228,64.3275,61168.0
2022-03-25 11:30:00,71.11,71.15,71.01,71.1,27600.0,64.3456,64.3818,64.2551,64.3366,27600.0
2022-03-25 11:35:00,71.13,71.22,71.12,71.2,8674.0,64.3637,64.4452,64.3547,64.4271,8674.0
2022-03-25 11:40:00,71.2,71.35,71.19,71.27,9791.0,64.4271,64.5628,64.418,64.4904,9791.0
2022-03-25 11:45:00,71.27,71.28,71.12,71.15,20188.0,64.4904,64.4995,64.3547,64.3818,20188.0
2022-03-25 11:50:00,71.15,71.3,71.15,71.21,23754.0,64.3818,64.5176,64.3818,64.4361,23754.0
2022-03-25 11:55:00,71.2,71.21,71.14,71.18,6568.0,64.4271,64.4361,64.3728,64.409,6568.0
2022-03-25 12:00:00,71.2,71.22,71.14,71.21,9094.0,64.4271,64.4452,64.3728,64.4361,9094.0
2022-03-25 12:05:00,71.21,71.26,71.21,71.23,8694.0,64.4361,64.4814,64.4361,64.4542,8694.0
2022-03-25 12:10:00,71.2,71.23,71.17,71.19,11187.0,64.4271,64.4542,64.3999,64.418,11187.0
2022-03-25 12:15:00,71.19,71.23,71.17,71.19,9428.0,64.418,64.4542,64.3999,64.418,9428.0
2022-03-25 12:20:00,71.19,71.25,71.18,71.21,9229.0,64.418,64.4723,64.409,64.4361,9229.0
2022-03-25 12:25:00,71.2,71.22,71.08,71.16,11849.0,64.4271,64.4452,64.3185,64.3909,11849.0
2022-03-25 12:30:00,71.16,71.2,71.1,71.17,11459.0,64.3909,64.4271,64.3366,64.3999,11459.0
2022-03-25 12:35:00,71.16,71.16,71.05,71.07,10068.0,64.3909,64.3909,64.2913,64.3094,10068.0
2022-03-25 12:40:00,71.07,71.09,70.99,71.07,9015.0,64.3094,64.3275,64.237,64.3094,9015.0
2022-03-25 12:45:00,71.06,71.1,71.05,71.1,29876.0,64.3004,64.3366,64.2913,64.3366,29876.0
2022-03-25 12:50:00,71.09,71.13,71.02,71.05,15930.0,64.3275,64.3637,64.2642,64.2913,15930.0
2022-03-25 12:55:00,71.05,71.1,71.03,71.09,6585.0,64.2913,64.3366,64.2732,64.3275,6585.0
2022-03-25 13:00:00,71.1,71.1,71.02,71.07,8570.0,64.3366,64.3366,64.2642,64.3094,8570.0
2022-03-25 13:05:00,71.07,71.1,71.03,71.03,9210.0,64.3094,64.3366,64.2732,64.2732,9210.0
2022-03-25 13:10:00,71.03,71.03,70.99,71.0,8151.0,64.2732,64.2732,64.237,64.2461,8151.0
2022-03-25 13:15:00,71.0,71.07,70.99,71.04,19703.0,64.2461,64.3094,64.237,64.2823,19703.0
2022-03-25 13:20:00,71.03,71.06,70.87,70.88,33534.0,64.2732,64.3004,64.1285,64.1375,33534.0
2022-03-25 13:25:00,70.89,70.94,70.87,70.91,22545.0,64.1466,64.1918,64.1285,64.1647,22545.0
2022-03-25 13:30:00,70.9,70.99,70.89,70.98,14461.0,64.1556,64.237,64.1466,64.228,14461.0
2022-03-25 13:35:00,70.99,71.05,70.97,71.01,22789.0,64.237,64.2913,64.2189,64.2551,22789.0
2022-03-25 13:40:00,71.02,71.04,70.98,71.01,15807.0,64.2642,64.2823,64.228,64.2551,15807.0
2022-03-25 13:45:00,71.02,71.03,70.97,70.98,10710.0,64.2642,64.2732,64.2189,64.228,10710.0
2022-03-25 13:50:00,71.01,71.05,70.98,71.0,22209.0,64.2551,64.2913,64.228,64.2461,22209.0
2022-03-25 13:55:00,71.0,71.1,71.0,71.08,10041.0,64.2461,64.3366,64.2461,64.3185,10041.0
2022-03-25 14:00:00,71.09,71.11,71.07,71.09,25730.0,64.3275,64.3456,64.3094,64.3275,25730.0
2022-03-25 14:05:00,71.09,71.11,71.07,71.09,12661.0,64.3275,64.3456,64.3094,64.3275,12661.0
2022-03-25 14:10:00,71.1,71.14,71.1,71.12,10189.0,64.3366,64.3728,64.3366,64.3547,10189.0
2022-03-25 14:15:00,71.14,71.16,71.13,71.16,15488.0,64.3728,64.3909,64.3637,64.3909,15488.0
2022-03-25 14:20:00,71.15,71.23,71.15,71.2,12760.0,64.3818,64.4542,64.3818,64.4271,12760.0
2022-03-25 14:25:00,71.2,71.26,71.17,71.24,20286.0,64.4271,64.4814,64.3999,64.4633,20286.0
2022-03-25 14:30:00,71.26,71.28,71.21,71.23,14577.0,64.4814,64.4995,64.4361,64.4542,14577.0
2022-03-25 14:35:00,71.23,71.27,71.2,71.23,11340.0,64.4542,64.4904,64.4271,64.4542,11340.0
2022-03-25 14:40:00,71.25,71.26,71.21,71.26,15883.0,64.4723,64.4814,64.4361,64.4814,15883.0
2022-03-25 14:45:00,71.27,71.31,71.23,71.27,16688.0,64.4904,64.5266,64.4542,64.4904,16688.0
2022-03-25 14:50:00,71.27,71.3,71.25,71.28,15372.0,64.4904,64.5176,64.4723,64.4995,15372.0
2022-03-25 14:55:00,71.29,71.3,71.16,71.18,53878.0,64.5085,64.5176,64.3909,64.409,53878.0
2022-03-25 15:00:00,71.17,71.18,71.12,71.13,27158.0,64.3999,64.409,64.3547,64.3637,27158.0
2022-03-25 15:05:00,71.15,71.19,71.07,71.09,27456.0,64.3818,64.418,64.3094,64.3275,27456.0
2022-03-25 15:10:00,71.09,71.18,71.09,71.14,17800.0,64.3275,64.409,64.3275,64.3728,17800.0
2022-03-25 15:15:00,71.16,71.18,71.09,71.14,20016.0,64.3909,64.409,64.3275,64.3728,20016.0
2022-03-25 15:20:00,71.14,71.14,71.01,71.06,22936.0,64.3728,64.3728,64.2551,64.3004,22936.0
2022-03-25 15:25:00,71.07,71.1,71.01,71.05,24188.0,64.3094,64.3366,64.2551,64.2913,24188.0
2022-03-25 15:30:00,71.06,71.11,71.03,71.11,32890.0,64.3004,64.3456,64.2732,64.3456,32890.0
2022-03-25 15:35:00,71.1,71.2,71.09,71.11,22118.0,64.3366,64.4271,64.3275,64.3456,22118.0
2022-03-25 15:40:00,71.11,71.24,71.09,71.1,46936.0,64.3456,64.4633,64.3275,64.3366,46936.0
2022-03-25 15:45:00,71.11,71.21,71.1,71.2,47922.0,64.3456,64.4361,64.3366,64.4271,47922.0
2022-03-25 15:50:00,71.21,71.28,71.18,71.23,89210.0,64.4361,64.4995,64.409,64.4542,89210.0
2022-03-25 15:55:00,71.23,71.32,71.19,71.29,172758.0,64.4542,64.5357,64.418,64.5085,172758.0
2022-03-28 09:30:00,71.13,71.13,70.51,70.52,66062.0,64.3637,64.3637,63.8027,63.8118,66062.0
2022-03-28 09:35:00,70.52,70.54,70.3,70.41,58357.0,63.8118,63.8299,63.6127,63.7122,58357.0
2022-03-28 09:40:00,70.41,70.74,70.39,70.64,32936.0,63.7122,64.0108,63.6941,63.9203,32936.0
2022-03-28 09:45:00,70.63,70.79,70.57,70.77,23295.0,63.9113,64.0561,63.857,64.038,23295.0
2022-03-28 09:50:00,70.76,70.98,70.76,70.95,34766.0,64.0289,64.228,64.0289,64.2009,34766.0
2022-03-28 09:55:00,70.97,71.07,70.81,71.01,50777.0,64.2189,64.3094,64.0742,64.2551,50777.0
2022-03-28 10:00:00,71.02,71.02,70.81,71.0,26471.0,64.2642,64.2642,64.0742,64.2461,26471.0
2022-03-28 10:05:00,71.01,71.08,70.86,71.01,14675.0,64.2551,64.3185,64.1194,64.2551,14675.0
2022-03-28 10:10:00,70.99,70.99,70.79,70.98,19237.0,64.237,64.237,64.0561,64.228,19237.0
2022-03-28 10:15:00,70.96,71.07,70.95,71.0,7795.0,64.2099,64.3094,64.2009,64.2461,7795.0
2022-03-28 10:20:00,71.01,71.12,70.85,71.08,15598.0,64.2551,64.3547,64.1104,64.3185,15598.0
2022-03-28 10:25:00,71.09,71.18,71.02,71.16,31034.0,64.3275,64.409,64.2642,64.3909,31034.0
2022-03-28 10:30:00,71.17,71.21,71.04,71.09,30477.0,64.3999,64.4361,64.2823,64.3275,30477.0
2022-03-28 10:35:00,71.11,71.14,71.01,71.04,21620.0,64.3456,64.3728,64.2551,64.2823,21620.0
2022-03-28 10:40:00,71.04,71.16,71.03,71.11,20172.0,64.2823,64.3909,64.2732,64.3456,20172.0
2022-03-28 10:45:00,71.12,71.13,70.87,70.87,27193.0,64.3547,64.3637,64.1285,64.1285,27193.0
2022-03-28 10:50:00,70.87,70.93,70.75,70.81,22984.0,64.1285,64.1828,64.0199,64.0742,22984.0
2022-03-28 10:55:00,70.84,70.94,70.81,70.88,15741.0,64.1013,64.1918,64.0742,64.1375,15741.0
2022-03-28 11:00:00,70.9,70.92,70.69,70.85,44338.0,64.1556,64.1737,63.9656,64.1104,44338.0
2022-03-28 11:05:00,70.83,70.89,70.79,70.86,33466.0,64.0923,64.1466,64.0561,64.1194,33466.0
2022-03-28 11:10:00,70.84,70.91,70.82,70.89,12109.0,64.1013,64.1647,64.0832,64.1466,12109.0
2022-03-28 11:15:00,70.9,70.9,70.84,70.87,20016.0,64.1556,64.1556,64.1013,64.1285,20016.0
2022-03-28 11:20:00,70.88,70.92,70.87,70.89,14251.0,64.1375,64.1737,64.1285,64.1466,14251.0
2022-03-28 11:25:00,70.87,70.94,70.79,70.92,22160.0,64.1285,64.1918,64.0561,64.1737,22160.0
2022-03-28 11:30:00,70.93,70.99,70.9,70.98,19838.0,64.1828,64.237,64.1556,64.228,19838.0
2022-03-28 11:35:00,70.97,71.06,70.93,71.03,14498.0,64.2189,64.3004,64.1828,64.2732,14498.0
2022-03-28 11:40:00,71.05,71.1,71.02,71.1,11689.0,64.2913,64.3366,64.2642,64.3366,11689.0
2022-03-28 11:45:00,71.09,71.09,70.84,70.88,16642.0,64.3275,64.3275,64.1013,64.1375,16642.0
2022-03-28 11:50:00,70.88,70.93,70.84,70.88,17244.0,64.1375,64.1828,64.1013,64.1375,17244.0
2022-03-28 11:55:00,70.87,70.92,70.85,70.87,11776.0,64.1285,64.1737,64.1104,64.1285,11776.0
2022-03-28 12:00:00,70.87,70.98,70.86,70.96,9234.0,64.1285,64.228,64.1194,64.2099,9234.0
2022-03-28 12:05:00,70.97,71.0,70.82,70.84,42314.0,64.2189,64.2461,64.0832,64.1013,42314.0
2022-03-28 12:10:00,70.83,70.85,70.69,70.69,19329.0,64.0923,64.1104,63.9656,63.9656,19329.0
2022-03-28 12:15:00,70.68,70.7,70.57,70.65,11807.0,63.9565,63.9746,63.857,63.9294,11807.0
2022-03-28 12:20:00,70.65,70.69,70.6,70.63,29465.0,63.9294,63.9656,63.8841,63.9113,29465.0
2022-03-28 12:25:00,70.63,70.68,70.57,70.58,53121.0,63.9113,63.9565,63.857,63.866,53121.0
2022-03-28 12:30:00,70.58,70.63,70.5,70.52,31953.0,63.866,63.9113,63.7937,63.8118,31953.0
2022-03-28 12:35:00,70.53,70.6,70.51,70.59,23350.0,63.8208,63.8841,63.8027,63.8751,23350.0
2022-03-28 12:40:00,70.6,70.64,70.56,70.62,16594.0,63.8841,63.9203,63.8479,63.9022,16594.0
2022-03-28 12:45:00,70.61,70.68,70.57,70.68,20157.0,63.8932,63.9565,63.857,63.9565,20157.0
2022-03-28 12:50:00,70.67,70.74,70.66,70.74,10559.0,63.9475,64.0108,63.9384,64.0108,10559.0
2022-03-28 12:55:00,70.76,70.83,70.73,70.82,12156.0,64.0289,64.0923,64.0018,64.0832,12156.0
2022-03-28 13:00:00,70.81,70.83,70.69,70.72,19731.0,64.0742,64.0923,63.9656,63.9927,19731.0
2022-03-28 13:05:00,70.71,70.72,70.63,70.69,28799.0,63.9837,63.9927,63.9113,63.9656,28799.0
2022-03-28 13:10:00,70.68,70.7,70.64,70.67,10653.0,63.9565,63.9746,63.9203,63.9475,10653.0
2022-03-28 13:15:00,70.67,70.68,70.61,70.65,22565.0,63.9475,63.9565,63.8932,63.9294,22565.0
2022-03-28 13:20:00,70.65,70.67,70.6,70.67,8182.0,63.9294,63.9475,63.8841,63.9475,8182.0
2022-03-28 13:25:00,70.66,70.68,70.61,70.63,21055.0,63.9384,63.9565,63.8932,63.9113,21055.0
2022-03-28 13:30:00,70.64,70.69,70.63,70.66,15074.0,63.9203,63.9656,63.9113,63.9384,15074.0
2022-03-28 13:35:00,70.66,70.69,70.64,70.65,12882.0,63.9384,63.9656,63.9203,63.9294,12882.0
2022-03-28 13:40:00,70.65,70.66,70.6,70.62,14854.0,63.9294,63.9384,63.8841,63.9022,14854.0
2022-03-28 13:45:00,70.63,70.63,70.55,70.6,16046.0,63.9113,63.9113,63.8389,63.8841,16046.0
2022-03-28 13:50:00,70.61,70.63,70.59,70.61,9332.0,63.8932,63.9113,63.8751,63.8932,9332.0
2022-03-28 13:55:00,70.61,70.65,70.59,70.6,14461.0,63.8932,63.9294,63.8751,63.8841,14461.0
2022-03-28 14:00:00,70.59,70.6,70.54,70.56,23578.0,63.8751,63.8841,63.8299,63.8479,23578.0
2022-03-28 14:05:00,70.55,70.6,70.52,70.6,16071.0,63.8389,63.8841,63.8118,63.8841,16071.0
2022-03-28 14:10:00,70.6,70.62,70.54,70.6,22263.0,63.8841,63.9022,63.8299,63.8841,22263.0
2022-03-28 14:15:00,70.6,70.64,70.57,70.58,11231.0,63.8841,63.9203,63.857,63.866,11231.0
2022-03-28 14:20:00,70.59,70.66,70.59,70.64,15566.0,63.8751,63.9384,63.8751,63.9203,15566.0
2022-03-28 14:25:00,70.64,70.67,70.59,70.65,16296.0,63.9203,63.9475,63.8751,63.9294,16296.0
2022-03-28 14:30:00,70.65,70.69,70.62,70.69,7648.0,63.9294,63.9656,63.9022,63.9656,7648.0
2022-03-28 14:35:00,70.7,70.72,70.65,70.68,12876.0,63.9746,63.9927,63.9294,63.9565,12876.0
2022-03-28 14:40:00,70.68,70.77,70.66,70.68,20280.0,63.9565,64.038,63.9384,63.9565,20280.0
2022-03-28 14:45:00,70.7,70.74,70.68,70.73,20159.0,63.9746,64.0108,63.9565,64.0018,20159.0
2022-03-28 14:50:00,70.74,70.86,70.74,70.81,23065.0,64.0108,64.1194,64.0108,64.0742,23065.0
2022-03-28 14:55:00,70.81,70.82,70.76,70.81,19575.0,64.0742,64.0832,64.0289,64.0742,19575.0
2022-03-28 15:00:00,70.8,70.8,70.7,70.72,26860.0,64.0651,64.0651,63.9746,63.9927,26860.0
2022-03-28 15:05:00,70.73,70.76,70.7,70.74,18970.0,64.0018,64.0289,63.9746,64.0108,18970.0
2022-03-28 15:10:00,70.73,70.77,70.71,70.76,33535.0,64.0018,64.038,63.9837,64.0289,33535.0
2022-03-28 15:15:00,70.76,70.78,70.71,70.77,44695.0,64.0289,64.047,63.9837,64.038,44695.0
2022-03-28 15:20:00,70.77,70.86,70.77,70.85,17777.0,64.038,64.1194,64.038,64.1104,17777.0
2022-03-28 15:25:00,70.85,70.9,70.85,70.88,16856.0,64.1104,64.1556,64.1104,64.1375,16856.0
2022-03-28 15:30:00,70.88,70.89,70.8,70.86,37102.0,64.1375,64.1466,64.0651,64.1194,37102.0
2022-03-28 15:35:00,70.87,70.89,70.81,70.83,39805.0,64.1285,64.1466,64.0742,64.0923,39805.0
2022-03-28 15:40:00,70.83,71.03,70.83,71.03,80366.0,64.0923,64.2732,64.0923,64.2732,80366.0
2022-03-28 15:45:00,71.03,71.1,70.97,71.1,48047.0,64.2732,64.3366,64.2189,64.3366,48047.0
2022-03-28 15:50:00,71.09,71.11,71.0,71.09,74077.0,64.3275,64.3456,64.2461,64.3275,74077.0
2022-03-28 15:55:00,71.09,71.29,71.09,71.29,218594.0,64.3275,64.5085,64.3275,64.5085,218594.0
2022-03-29 09:30:00,72.05,72.23,71.81,71.91,75980.0,65.1962,65.3591,64.979,65.0695,75980.0
2022-03-29 09:35:00,72.01,72.24,71.66,71.95,53949.0,65.16,65.3681,64.8433,65.1057,53949.0
2022-03-29 09:40:00,71.96,72.05,71.77,71.92,32347.0,65.1148,65.1962,64.9428,65.0786,32347.0
2022-03-29 09:45:00,71.92,71.99,71.67,71.7,22168.0,65.0786,65.1419,64.8524,64.8795,22168.0
2022-03-29 09:50:00,71.76,71.82,71.56,71.64,25823.0,64.9338,64.9881,64.7528,64.8252,25823.0
2022-03-29 09:55:00,71.73,71.74,71.37,71.5,39442.0,64.9067,64.9157,64.5809,64.6985,39442.0
2022-03-29 10:00:00,71.49,71.56,71.28,71.51,45707.0,64.6895,64.7528,64.4995,64.7076,45707.0
2022-03-29 10:05:00,71.51,71.53,71.38,71.47,23979.0,64.7076,64.7257,64.5899,64.6714,23979.0
2022-03-29 10:10:00,71.49,71.53,71.25,71.33,31758.0,64.6895,64.7257,64.4723,64.5447,31758.0
2022-03-29 10:15:00,71.39,71.44,71.21,71.22,48383.0,64.599,64.6442,64.4361,64.4452,48383.0
2022-03-29 10:20:00,71.21,71.38,71.15,71.38,51574.0,64.4361,64.5899,64.3818,64.5899,51574.0
2022-03-29 10:25:00,71.38,71.62,71.37,71.62,22788.0,64.5899,64.8071,64.5809,64.8071,22788.0
2022-03-29 10:30:00,71.61,71.69,71.59,71.65,36931.0,64.7981,64.8705,64.78,64.8343,36931.0
2022-03-29 10:35:00,71.65,71.71,71.56,71.7,49513.0,64.8343,64.8886,64.7528,64.8795,49513.0
2022-03-29 10:40:00,71.73,71.82,71.69,71.75,21413.0,64.9067,64.9881,64.8705,64.9248,21413.0
2022-03-29 10:45:00,71.76,71.83,71.59,71.69,62130.0,64.9338,64.9971,64.78,64.8705,62130.0
2022-03-29 10:50:00,71.7,71.72,71.59,71.67,32559.0,64.8795,64.8976,64.78,64.8524,32559.0
2022-03-29 10:55:00,71.67,71.79,71.61,71.76,71830.0,64.8524,64.9609,64.7981,64.9338,71830.0
2022-03-29 11:00:00,71.74,71.92,71.73,71.91,21166.0,64.9157,65.0786,64.9067,65.0695,21166.0
2022-03-29 11:05:00,71.9,71.93,71.86,71.92,23726.0,65.0605,65.0876,65.0243,65.0786,23726.0
2022-03-29 11:10:00,71.92,71.96,71.82,71.82,22260.0,65.0786,65.1148,64.9881,64.9881,22260.0
2022-03-29 11:15:00,71.86,71.86,71.74,71.79,14620.0,65.0243,65.0243,64.9157,64.9609,14620.0
2022-03-29 11:20:00,71.8,71.89,71.78,71.89,24356.0,64.97,65.0514,64.9519,65.0514,24356.0
2022-03-29 11:25:00,71.9,71.95,71.83,71.92,15314.0,65.0605,65.1057,64.9971,65.0786,15314.0
2022-03-29 11:30:00,71.91,72.02,71.91,71.97,25731.0,65.0695,65.1691,65.0695,65.1238,25731.0
2022-03-29 11:35:00,71.99,71.99,71.78,71.79,20428.0,65.1419,65.1419,64.9519,64.9609,20428.0
2022-03-29 11:40:00,71.78,71.87,71.73,71.86,18414.0,64.9519,65.0333,64.9067,65.0243,18414.0
2022-03-29 11:45:00,71.86,71.95,71.83,71.93,22480.0,65.0243,65.1057,64.9971,65.0876,22480.0
2022-03-29 11:50:00,71.93,71.95,71.84,71.87,14404.0,65.0876,65.1057,65.0062,65.0333,14404.0
2022-03-29 11:55:00,71.88,71.89,71.82,71.84,12011.0,65.0424,65.0514,64.9881,65.0062,12011.0
2022-03-29 12:00:00,71.86,71.87,71.79,71.79,13219.0,65.0243,65.0333,64.9609,64.9609,13219.0
2022-03-29 12:05:00,71.78,71.79,71.62,71.65,12238.0,64.9519,64.9609,64.8071,64.8343,12238.0
2022-03-29 12:10:00,71.63,71.63,71.5,71.51,9318.0,64.8162,64.8162,64.6985,64.7076,9318.0
2022-03-29 12:15:00,71.51,71.53,71.45,71.47,13423.0,64.7076,64.7257,64.6533,64.6714,13423.0
2022-03-29 12:20:00,71.47,71.49,71.44,71.49,7403.0,64.6714,64.6895,64.6442,64.6895,7403.0
2022-03-29 12:25:00,71.48,71.53,71.45,71.52,10697.0,64.6804,64.7257,64.6533,64.7166,10697.0
2022-03-29 12:30:00,71.51,71.52,71.23,71.31,25112.0,64.7076,64.7166,64.4542,64.5266,25112.0
2022-03-29 12:35:00,71.3,71.33,71.25,71.33,17473.0,64.5176,64.5447,64.4723,64.5447,17473.0
2022-03-29 12:40:00,71.33,71.41,71.32,71.39,12393.0,64.5447,64.6171,64.5357,64.599,12393.0
2022-03-29 12:45:00,71.39,71.42,71.33,71.34,28669.0,64.599,64.6261,64.5447,64.5538,28669.0
2022-03-29 12:50:00,71.35,71.37,71.29,71.3,11027.0,64.5628,64.5809,64.5085,64.5176,11027.0
2022-03-29 12:55:00,71.31,71.31,71.18,71.21,7611.0,64.5266,64.5266,64.409,64.4361,7611.0
2022-03-29 13:00:00,71.21,71.23,71.09,71.1,19104.0,64.4361,64.4542,64.3275,64.3366,19104.0
2022-03-29 13:05:00,71.1,71.14,71.0,71.0,59890.0,64.3366,64.3728,64.2461,64.2461,59890.0
2022-03-29 13:10:00,71.01,71.18,70.98,71.17,13553.0,64.2551,64.409,64.228,64.3999,13553.0
2022-03-29 13:15:00,71.21,71.26,71.18,71.19,25908.0,64.4361,64.4814,64.409,64.418,25908.0
2022-03-29 13:20:00,71.19,71.19,71.04,71.09,24614.0,64.418,64.418,64.2823,64.3275,24614.0
2022-03-29 13:25:00,71.09,71.12,71.01,71.02,26209.0,64.3275,64.3547,64.2551,64.2642,26209.0
2022-03-29 13:30:00,71.03,71.06,70.97,71.01,28266.0,64.2732,64.3004,64.2189,64.2551,28266.0
2022-03-29 13:35:00,71.01,71.1,71.0,71.1,17462.0,64.2551,64.3366,64.2461,64.3366,17462.0
2022-03-29 13:40:00,71.1,71.12,71.02,71.04,38086.0,64.3366,64.3547,64.2642,64.2823,38086.0
2022-03-29 13:45:00,71.05,71.1,70.98,71.03,95034.0,64.2913,64.3366,64.228,64.2732,95034.0
2022-03-29 13:50:00,71.03,71.04,70.83,70.89,90257.0,64.2732,64.2823,64.0923,64.1466,90257.0
2022-03-29 13:55:00,70.9,70.94,70.87,70.9,34029.0,64.1556,64.1918,64.1285,64.1556,34029.0
2022-03-29 14:00:00,70.91,70.95,70.89,70.94,16940.0,64.1647,64.2009,64.1466,64.1918,16940.0
2022-03-29 14:05:00,70.93,70.95,70.9,70.92,30385.0,64.1828,64.2009,64.1556,64.1737,30385.0
2022-03-29 14:10:00,70.93,71.01,70.92,70.98,29194.0,64.1828,64.2551,64.1737,64.228,29194.0
2022-03-29 14:15:00,70.98,70.99,70.93,70.93,22564.0,64.228,64.237,64.1828,64.1828,22564.0
2022-03-29 14:20:00,70.94,71.0,70.93,71.0,23010.0,64.1918,64.2461,64.1828,64.2461,23010.0
2022-03-29 14:25:00,71.0,71.09,70.97,71.09,27018.0,64.2461,64.3275,64.2189,64.3275,27018.0
2022-03-29 14:30:00,71.1,71.22,71.08,71.21,19761.0,64.3366,64.4452,64.3185,64.4361,19761.0
2022-03-29 14:35:00,71.21,71.25,71.19,71.19,18790.0,64.4361,64.4723,64.418,64.418,18790.0
2022-03-29 14:40:00,71.19,71.19,71.15,71.17,13324.0,64.418,64.418,64.3818,64.3999,13324.0
2022-03-29 14:45:00,71.18,71.19,71.1,71.1,18763.0,64.409,64.418,64.3366,64.3366,18763.0
2022-03-29 14:50:00,71.09,71.09,71.03,71.09,10260.0,64.3275,64.3275,64.2732,64.3275,10260.0
2022-03-29 14:55:00,71.09,71.16,71.07,71.15,21699.0,64.3275,64.3909,64.3094,64.3818,21699.0
2022-03-29 15:00:00,71.16,71.26,71.13,71.24,16964.0,64.3909,64.4814,64.3637,64.4633,16964.0
2022-03-29 15:05:00,71.25,71.34,71.24,71.34,20711.0,64.4723,64.5538,64.4633,64.5538,20711.0
2022-03-29 15:10:00,71.35,71.44,71.35,71.41,26372.0,64.5628,64.6442,64.5628,64.6171,26372.0
2022-03-29 15:15:00,71.4,71.44,71.37,71.42,30521.0,64.608,64.6442,64.5809,64.6261,30521.0
2022-03-29 15:20:00,71.42,71.46,71.38,71.4,22139.0,64.6261,64.6623,64.5899,64.608,22139.0
2022-03-29 15:25:00,71.39,71.48,71.37,71.48,18758.0,64.599,64.6804,64.5809,64.6804,18758.0
2022-03-29 15:30:00,71.49,71.59,71.47,71.58,32712.0,64.6895,64.78,64.6714,64.7709,32712.0
2022-03-29 15:35:00,71.58,71.61,71.54,71.57,26234.0,64.7709,64.7981,64.7347,64.7619,26234.0
2022-03-29 15:40:00,71.56,71.57,71.43,71.47,33362.0,64.7528,64.7619,64.6352,64.6714,33362.0
2022-03-29 15:45:00,71.46,71.5,71.43,71.45,40976.0,64.6623,64.6985,64.6352,64.6533,40976.0
2022-03-29 15:50:00,71.46,71.49,71.31,71.38,55650.0,64.6623,64.6895,64.5266,64.5899,55650.0
2022-03-29 15:55:00,71.38,71.52,71.35,71.52,144332.0,64.5899,64.7166,64.5628,64.7166,144332.0
2022-03-30 09:30:00,71.59,71.98,71.59,71.7,75035.0,64.78,65.1329,64.78,64.8795,75035.0
2022-03-30 09:35:00,71.71,72.0,71.69,71.91,32155.0,64.8886,65.151,64.8705,65.0695,32155.0
2022-03-30 09:40:00,71.91,71.96,71.77,71.81,48957.0,65.0695,65.1148,64.9428,64.979,48957.0
2022-03-30 09:45:00,71.8,71.97,71.76,71.83,58468.0,64.97,65.1238,64.9338,64.9971,58468.0
2022-03-30 09:50:00,71.88,71.95,71.79,71.89,48353.0,65.0424,65.1057,64.9609,65.0514,48353.0
2022-03-30 09:55:00,71.86,71.99,71.86,71.95,54801.0,65.0243,65.1419,65.0243,65.1057,54801.0
2022-03-30 10:00:00,71.97,72.02,71.91,72.0,40167.0,65.1238,65.1691,65.0695,65.151,40167.0
2022-03-30 10:05:00,72.01,72.21,71.98,72.1,47503.0,65.16,65.341,65.1329,65.2415,47503.0
2022-03-30 10:10:00,72.11,72.11,71.87,71.88,26143.0,65.2505,65.2505,65.0333,65.0424,26143.0
2022-03-30 10:15:00,71.87,71.87,71.6,71.68,52205.0,65.0333,65.0333,64.789,64.8614,52205.0
2022-03-30 10:20:00,71.7,71.84,71.55,71.55,65729.0,64.8795,65.0062,64.7438,64.7438,65729.0
2022-03-30 10:25:00,71.54,71.63,71.51,71.56,20666.0,64.7347,64.8162,64.7076,64.7528,20666.0
2022-03-30 10:30:00,71.56,71.64,71.51,71.6,13155.0,64.7528,64.8252,64.7076,64.789,13155.0
2022-03-30 10:35:00,71.6,71.66,71.52,71.52,39703.0,64.789,64.8433,64.7166,64.7166,39703.0
2022-03-30 10:40:00,71.52,71.53,71.46,71.52,26822.0,64.7166,64.7257,64.6623,64.7166,26822.0
2022-03-30 10:45:00,71.53,71.58,71.42,71.46,29383.0,64.7257,64.7709,64.6261,64.6623,29383.0
2022-03-30 10:50:00,71.47,71.69,71.46,71.67,37790.0,64.6714,64.8705,64.6623,64.8524,37790.0
2022-03-30 10:55:00,71.65,71.79,71.57,71.57,65274.0,64.8343,64.9609,64.7619,64.7619,65274.0
2022-03-30 11:00:00,71.56,71.63,71.56,71.58,10398.0,64.7528,64.8162,64.7528,64.7709,10398.0
2022-03-30 11:05:00,71.57,71.68,71.56,71.61,23127.0,64.7619,64.8614,64.7528,64.7981,23127.0
2022-03-30 11:10:00,71.61,71.62,71.48,71.57,18709.0,64.7981,64.8071,64.6804,64.7619,18709.0
2022-03-30 11:15:00,71.59,71.68,71.52,71.57,58269.0,64.78,64.8614,64.7166,64.7619,58269.0
2022-03-30 11:20:00,71.56,71.59,71.49,71.5,14693.0,64.7528,64.78,64.6895,64.6985,14693.0
2022-03-30 11:25:00,71.49,71.49,71.35,71.4,21565.0,64.6895,64.6895,64.5628,64.608,21565.0
2022-03-30 11:30:00,71.39,71.41,71.34,71.4,9483.0,64.599,64.6171,64.5538,64.608,9483.0
2022-03-30 11:35:00,71.42,71.49,71.41,71.48,11033.0,64.6261,64.6895,64.6171,64.6804,11033.0
2022-03-30 11:40:00,71.48,71.54,71.42,71.48,17231.0,64.6804,64.7347,64.6261,64.6804,17231.0
2022-03-30 11:45:00,71.47,71.47,71.41,71.45,7192.0,64.6714,64.6714,64.6171,64.6533,7192.0
2022-03-30 11:50:00,71.46,71.46,71.37,71.4,10735.0,64.6623,64.6623,64.5809,64.608,10735.0
2022-03-30 11:55:00,71.41,71.48,71.37,71.46,7507.0,64.6171,64.6804,64.5809,64.6623,7507.0
2022-03-30 12:00:00,71.48,71.5,71.44,71.46,9848.0,64.6804,64.6985,64.6442,64.6623,9848.0
2022-03-30 12:05:00,71.44,71.44,71.35,71.36,15100.0,64.6442,64.6442,64.5628,64.5718,15100.0
2022-03-30 12:10:00,71.37,71.37,71.32,71.37,12046.0,64.5809,64.5809,64.5357,64.5809,12046.0
2022-03-30 12:15:00,71.35,71.43,71.32,71.43,15561.0,64.5628,64.6352,64.5357,64.6352,15561.0
2022-03-30 12:20:00,71.44,71.45,71.32,71.33,20245.0,64.6442,64.6533,64.5357,64.5447,20245.0
2022-03-30 12:25:00,71.34,71.36,71.31,71.36,14520.0,64.5538,64.5718,64.5266,64.5718,14520.0
2022-03-30 12:30:00,71.36,71.41,71.35,71.38,13578.0,64.5718,64.6171,64.5628,64.5899,13578.0
2022-03-30 12:35:00,71.4,71.47,71.39,71.4,18374.0,64.608,64.6714,64.599,64.608,18374.0
2022-03-30 12:40:00,71.4,71.4,71.33,71.37,13011.0,64.608,64.608,64.5447,64.5809,13011.0
2022-03-30 12:45:00,71.35,71.36,71.32,71.33,7996.0,64.5628,64.5718,64.5357,64.5447,7996.0
2022-03-30 12:50:00,71.33,71.34,71.26,71.28,55218.0,64.5447,64.5538,64.4814,64.4995,55218.0
2022-03-30 12:55:00,71.28,71.37,71.26,71.35,33646.0,64.4995,64.5809,64.4814,64.5628,33646.0
2022-03-30 13:00:00,71.36,71.37,71.24,71.25,24792.0,64.5718,64.5809,64.4633,64.4723,24792.0
2022-03-30 13:05:00,71.24,71.26,71.19,71.26,27168.0,64.4633,64.4814,64.418,64.4814,27168.0
2022-03-30 13:10:00,71.26,71.36,71.26,71.33,13998.0,64.4814,64.5718,64.4814,64.5447,13998.0
2022-03-30 13:15:00,71.34,71.44,71.33,71.44,32038.0,64.5538,64.6442,64.5447,64.6442,32038.0
2022-03-30 13:20:00,71.43,71.45,71.37,71.39,25537.0,64.6352,64.6533,64.5809,64.599,25537.0
2022-03-30 13:25:00,71.39,71.41,71.35,71.41,16663.0,64.599,64.6171,64.5628,64.6171,16663.0
2022-03-30 13:30:00,71.4,71.4,71.31,71.34,23181.0,64.608,64.608,64.5266,64.5538,23181.0
2022-03-30 13:35:00,71.33,71.38,71.29,71.33,17214.0,64.5447,64.5899,64.5085,64.5447,17214.0
2022-03-30 13:40:00,71.35,71.38,71.35,71.37,17847.0,64.5628,64.5899,64.5628,64.5809,17847.0
2022-03-30 13:45:00,71.38,71.52,71.38,71.51,27767.0,64.5899,64.7166,64.5899,64.7076,27767.0
2022-03-30 13:50:00,71.51,71.55,71.5,71.54,16977.0,64.7076,64.7438,64.6985,64.7347,16977.0
2022-03-30 13:55:00,71.54,71.57,71.49,71.52,22041.0,64.7347,64.7619,64.6895,64.7166,22041.0
2022-03-30 14:00:00,71.51,71.72,71.5,71.69,33698.0,64.7076,64.8976,64.6985,64.8705,33698.0
2022-03-30 14:05:00,71.7,71.74,71.67,71.72,18515.0,64.8795,64.9157,64.8524,64.8976,18515.0
2022-03-30 14:10:00,71.74,71.81,71.74,71.77,20197.0,64.9157,64.979,64.9157,64.9428,20197.0
2022-03-30 14:15:00,71.8,71.82,71.74,71.78,25875.0,64.97,64.9881,64.9157,64.9519,25875.0
2022-03-30 14:20:00,71.78,71.78,71.73,71.75,19180.0,64.9519,64.9519,64.9067,64.9248,19180.0
2022-03-30 14:25:00,71.75,71.84,71.74,71.8,21292.0,64.9248,65.0062,64.9157,64.97,21292.0
2022-03-30 14:30:00,71.8,71.82,71.74,71.75,19916.0,64.97,64.9881,64.9157,64.9248,19916.0
2022-03-30 14:35:00,71.75,71.83,71.74,71.81,36920.0,64.9248,64.9971,64.9157,64.979,36920.0
2022-03-30 14:40:00,71.81,71.84,71.74,71.77,27025.0,64.979,65.0062,64.9157,64.9428,27025.0
2022-03-30 14:45:00,71.76,71.8,71.73,71.8,18070.0,64.9338,64.97,64.9067,64.97,18070.0
2022-03-30 14:50:00,71.8,71.89,71.79,71.84,33929.0,64.97,65.0514,64.9609,65.0062,33929.0
2022-03-30 14:55:00,71.85,71.89,71.73,71.74,29369.0,65.0152,65.0514,64.9067,64.9157,29369.0
2022-03-30 15:00:00,71.73,71.85,71.73,71.83,42565.0,64.9067,65.0152,64.9067,64.9971,42565.0
2022-03-30 15:05:00,71.83,71.89,71.78,71.8,24163.0,64.9971,65.0514,64.9519,64.97,24163.0
2022-03-30 15:10:00,71.8,71.84,71.73,71.73,31612.0,64.97,65.0062,64.9067,64.9067,31612.0
2022-03-30 15:15:00,71.73,71.76,71.5,71.53,162749.0,64.9067,64.9338,64.6985,64.7257,162749.0
2022-03-30 15:20:00,71.52,71.56,71.45,71.48,20911.0,64.7166,64.7528,64.6533,64.6804,20911.0
2022-03-30 15:25:00,71.47,71.52,71.43,71.44,230793.0,64.6714,64.7166,64.6352,64.6442,230793.0
2022-03-30 15:30:00,71.43,71.51,71.41,71.45,46151.0,64.6352,64.7076,64.6171,64.6533,46151.0
2022-03-30 15:35:00,71.45,71.52,71.44,71.46,41471.0,64.6533,64.7166,64.6442,64.6623,41471.0
2022-03-30 15:40:00,71.46,71.51,71.4,71.43,42071.0,64.6623,64.7076,64.608,64.6352,42071.0
2022-03-30 15:45:00,71.44,71.51,71.41,71.45,53573.0,64.6442,64.7076,64.6171,64.6533,53573.0
2022-03-30 15:50:00,71.45,71.45,71.35,71.38,68598.0,64.6533,64.6533,64.5628,64.5899,68598.0
2022-03-30 15:55:00,71.38,71.64,71.38,71.64,201582.0,64.5899,64.8252,64.5899,64.8252,201582.0
2022-03-31 09:30:00,71.5,71.65,71.29,71.63,116114.0,64.6985,64.8343,64.5085,64.8162,116114.0
2022-03-31 09:35:00,71.65,71.7,71.48,71.65,70332.0,64.8343,64.8795,64.6804,64.8343,70332.0
2022-03-31 09:40:00,71.65,71.9,71.58,71.69,54200.0,64.8343,65.0605,64.7709,64.8705,54200.0
2022-03-31 09:45:00,71.67,71.93,71.63,71.89,32138.0,64.8524,65.0876,64.8162,65.0514,32138.0
2022-03-31 09:50:00,71.89,71.91,71.52,71.54,25321.0,65.0514,65.0695,64.7166,64.7347,25321.0
2022-03-31 09:55:00,71.54,71.67,71.46,71.63,40916.0,64.7347,64.8524,64.6623,64.8162,40916.0
2022-03-31 10:00:00,71.63,71.63,71.36,71.42,32248.0,64.8162,64.8162,64.5718,64.6261,32248.0
2022-03-31 10:05:00,71.42,71.54,71.32,71.37,17273.0,64.6261,64.7347,64.5357,64.5809,17273.0
2022-03-31 10:10:00,71.4,71.49,71.3,71.44,24101.0,64.608,64.6895,64.5176,64.6442,24101.0
2022-03-31 10:15:00,71.45,71.52,71.35,71.36,62282.0,64.6533,64.7166,64.5628,64.5718,62282.0
2022-03-31 10:20:00,71.34,71.4,71.17,71.3,18214.0,64.5538,64.608,64.3999,64.5176,18214.0
2022-03-31 10:25:00,71.3,71.4,71.18,71.38,17599.0,64.5176,64.608,64.409,64.5899,17599.0
2022-03-31 10:30:00,71.37,71.4,71.24,71.34,56676.0,64.5809,64.608,64.4633,64.5538,56676.0
2022-03-31 10:35:00,71.34,71.41,71.13,71.15,28528.0,64.5538,64.6171,64.3637,64.3818,28528.0
2022-03-31 10:40:00,71.15,71.2,71.09,71.12,24344.0,64.3818,64.4271,64.3275,64.3547,24344.0
2022-03-31 10:45:00,71.13,71.21,71.1,71.19,50766.0,64.3637,64.4361,64.3366,64.418,50766.0
2022-03-31 10:50:00,71.18,71.2,71.11,71.19,34911.0,64.409,64.4271,64.3456,64.418,34911.0
2022-03-31 10:55:00,71.2,71.42,71.2,71.34,15916.0,64.4271,64.6261,64.4271,64.5538,15916.0
2022-03-31 11:00:00,71.31,71.4,71.19,71.23,15130.0,64.5266,64.608,64.418,64.4542,15130.0
2022-03-31 11:05:00,71.23,71.29,71.16,71.27,16832.0,64.4542,64.5085,64.3909,64.4904,16832.0
2022-03-31 11:10:00,71.27,71.36,71.22,71.26,11915.0,64.4904,64.5718,64.4452,64.4814,11915.0
2022-03-31 11:15:00,71.27,71.31,71.19,71.23,19622.0,64.4904,64.5266,64.418,64.4542,19622.0
2022-03-31 11:20:00,71.24,71.27,71.19,71.26,25317.0,64.4633,64.4904,64.418,64.4814,25317.0
2022-03-31 11:25:00,71.27,71.28,71.13,71.13,35005.0,64.4904,64.4995,64.3637,64.3637,35005.0
2022-03-31 11:30:00,71.13,71.14,70.96,70.96,28605.0,64.3637,64.3728,64.2099,64.2099,28605.0
2022-03-31 11:35:00,70.96,71.17,70.96,71.17,23013.0,64.2099,64.3999,64.2099,64.3999,23013.0
2022-03-31 11:40:00,71.17,71.19,71.1,71.19,16306.0,64.3999,64.418,64.3366,64.418,16306.0
2022-03-31 11:45:00,71.19,71.22,71.16,71.19,5049.0,64.418,64.4452,64.3909,64.418,5049.0
2022-03-31 11:50:00,71.2,71.2,71.12,71.12,16349.0,64.4271,64.4271,64.3547,64.3547,16349.0
2022-03-31 11:55:00,71.13,71.17,71.09,71.14,12518.0,64.3637,64.3999,64.3275,64.3728,12518.0
2022-03-31 12:00:00,71.13,71.26,71.13,71.25,14161.0,64.3637,64.4814,64.3637,64.4723,14161.0
2022-03-31 12:05:00,71.23,71.24,71.19,71.24,6976.0,64.4542,64.4633,64.418,64.4633,6976.0
2022-03-31 12:10:00,71.23,71.28,71.22,71.25,7903.0,64.4542,64.4995,64.4452,64.4723,7903.0
2022-03-31 12:15:00,71.25,71.33,71.22,71.32,8599.0,64.4723,64.5447,64.4452,64.5357,8599.0
2022-03-31 12:20:00,71.32,71.35,71.26,71.28,8867.0,64.5357,64.5628,64.4814,64.4995,8867.0
2022-03-31 12:25:00,71.27,71.27,71.17,71.23,10532.0,64.4904,64.4904,64.3999,64.4542,10532.0
2022-03-31 12:30:00,71.23,71.31,71.22,71.31,11856.0,64.4542,64.5266,64.4452,64.5266,11856.0
2022-03-31 12:35:00,71.3,71.35,71.26,71.31,13839.0,64.5176,64.5628,64.4814,64.5266,13839.0
2022-03-31 12:40:00,71.3,71.36,71.27,71.35,11519.0,64.5176,64.5718,64.4904,64.5628,11519.0
2022-03-31 12:45:00,71.36,71.41,71.31,71.33,10104.0,64.5718,64.6171,64.5266,64.5447,10104.0
2022-03-31 12:50:00,71.34,71.37,71.3,71.34,17657.0,64.5538,64.5809,64.5176,64.5538,17657.0
2022-03-31 12:55:00,71.33,71.37,71.29,71.34,11683.0,64.5447,64.5809,64.5085,64.5538,11683.0
2022-03-31 13:00:00,71.33,71.37,71.31,71.31,10262.0,64.5447,64.5809,64.5266,64.5266,10262.0
2022-03-31 13:05:00,71.31,71.31,71.24,71.27,12177.0,64.5266,64.5266,64.4633,64.4904,12177.0
2022-03-31 13:10:00,71.27,71.27,71.17,71.2,11918.0,64.4904,64.4904,64.3999,64.4271,11918.0
2022-03-31 13:15:00,71.2,71.31,71.18,71.3,22446.0,64.4271,64.5266,64.409,64.5176,22446.0
2022-03-31 13:20:00,71.29,71.29,71.2,71.23,13429.0,64.5085,64.5085,64.4271,64.4542,13429.0
2022-03-31 13:25:00,71.23,71.28,71.23,71.25,8838.0,64.4542,64.4995,64.4542,64.4723,8838.0
2022-03-31 13:30:00,71.24,71.28,71.21,71.23,17270.0,64.4633,64.4995,64.4361,64.4542,17270.0
2022-03-31 13:35:00,71.23,71.27,71.2,71.27,15985.0,64.4542,64.4904,64.4271,64.4904,15985.0
2022-03-31 13:40:00,71.27,71.36,71.27,71.36,18518.0,64.4904,64.5718,64.4904,64.5718,18518.0
2022-03-31 13:45:00,71.36,71.36,71.23,71.26,23658.0,64.5718,64.5718,64.4542,64.4814,23658.0
2022-03-31 13:50:00,71.26,71.35,71.26,71.31,13277.0,64.4814,64.5628,64.4814,64.5266,13277.0
2022-03-31 13:55:00,71.31,71.36,71.27,71.31,15936.0,64.5266,64.5718,64.4904,64.5266,15936.0
2022-03-31 14:00:00,71.3,71.32,71.26,71.29,14049.0,64.5176,64.5357,64.4814,64.5085,14049.0
2022-03-31 14:05:00,71.28,71.34,71.25,71.28,14134.0,64.4995,64.5538,64.4723,64.4995,14134.0
2022-03-31 14:10:00,71.27,71.33,71.25,71.25,14997.0,64.4904,64.5447,64.4723,64.4723,14997.0
2022-03-31 14:15:00,71.25,71.27,71.18,71.19,15769.0,64.4723,64.4904,64.409,64.418,15769.0
2022-03-31 14:20:00,71.19,71.2,71.11,71.11,19713.0,64.418,64.4271,64.3456,64.3456,19713.0
2022-03-31 14:25:00,71.12,71.13,71.04,71.06,31068.0,64.3547,64.3637,64.2823,64.3004,31068.0
2022-03-31 14:30:00,71.06,71.07,71.02,71.04,25544.0,64.3004,64.3094,64.2642,64.2823,25544.0
2022-03-31 14:35:00,71.05,71.06,71.01,71.03,24588.0,64.2913,64.3004,64.2551,64.2732,24588.0
2022-03-31 14:40:00,71.03,71.06,70.9,70.96,55987.0,64.2732,64.3004,64.1556,64.2099,55987.0
2022-03-31 14:45:00,70.96,70.98,70.92,70.95,45968.0,64.2099,64.228,64.1737,64.2009,45968.0
2022-03-31 14:50:00,70.95,70.97,70.93,70.96,21021.0,64.2009,64.2189,64.1828,64.2099,21021.0
2022-03-31 14:55:00,70.95,71.07,70.93,71.07,57169.0,64.2009,64.3094,64.1828,64.3094,57169.0
2022-03-31 15:00:00,71.07,71.13,71.0,71.01,25489.0,64.3094,64.3637,64.2461,64.2551,25489.0
2022-03-31 15:05:00,71.01,71.03,70.99,71.02,36036.0,64.2551,64.2732,64.237,64.2642,36036.0
2022-03-31 15:10:00,71.01,71.1,71.0,71.08,47894.0,64.2551,64.3366,64.2461,64.3185,47894.0
2022-03-31 15:15:00,71.09,71.14,71.06,71.14,81348.0,64.3275,64.3728,64.3004,64.3728,81348.0
2022-03-31 15:20:00,71.14,71.14,70.98,70.99,56483.0,64.3728,64.3728,64.228,64.237,56483.0
2022-03-31 15:25:00,71.0,71.0,70.86,70.9,38199.0,64.2461,64.2461,64.1194,64.1556,38199.0
2022-03-31 15:30:00,70.9,70.91,70.7,70.7,39493.0,64.1556,64.1647,63.9746,63.9746,39493.0
2022-03-31 15:35:00,70.7,70.78,70.66,70.77,48739.0,63.9746,64.047,63.9384,64.038,48739.0
2022-03-31 15:40:00,70.78,70.78,70.58,70.59,35074.0,64.047,64.047,63.866,63.8751,35074.0
2022-03-31 15:45:00,70.59,70.64,70.54,70.58,49437.0,63.8751,63.9203,63.8299,63.866,49437.0
2022-03-31 15:50:00,70.57,70.65,70.35,70.56,110125.0,63.857,63.9294,63.6579,63.8479,110125.0
2022-03-31 15:55:00,70.56,70.57,70.27,70.28,280936.0,63.8479,63.857,63.5855,63.5946,280936.0
2022-04-01 09:30:00,70.84,71.31,70.6,70.87,70390.0,64.1013,64.5266,63.8841,64.1285,70390.0
2022-04-01 09:35:00,70.98,71.29,70.98,71.11,14238.0,64.228,64.5085,64.228,64.3456,14238.0
2022-04-01 09:40:00,71.15,71.18,70.8,70.93,33046.0,64.3818,64.409,64.0651,64.1828,33046.0
2022-04-01 09:45:00,70.95,71.2,70.84,71.11,35592.0,64.2009,64.4271,64.1013,64.3456,35592.0
2022-04-01 09:50:00,71.09,71.26,71.04,71.17,38891.0,64.3275,64.4814,64.2823,64.3999,38891.0
2022-04-01 09:55:00,71.16,71.29,71.03,71.27,17836.0,64.3909,64.5085,64.2732,64.4904,17836.0
2022-04-01 10:00:00,71.25,71.48,71.16,71.25,26832.0,64.4723,64.6804,64.3909,64.4723,26832.0
2022-04-01 10:05:00,71.25,71.29,71.05,71.19,26174.0,64.4723,64.5085,64.2913,64.418,26174.0
2022-04-01 10:10:00,71.22,71.24,70.89,70.96,37443.0,64.4452,64.4633,64.1466,64.2099,37443.0
2022-04-01 10:15:00,70.94,70.94,70.63,70.67,26391.0,64.1918,64.1918,63.9113,63.9475,26391.0
2022-04-01 10:20:00,70.68,70.69,70.49,70.51,17963.0,63.9565,63.9656,63.7846,63.8027,17963.0
2022-04-01 10:25:00,70.51,70.54,70.31,70.33,24632.0,63.8027,63.8299,63.6217,63.6398,24632.0
2022-04-01 10:30:00,70.33,70.53,70.28,70.49,31733.0,63.6398,63.8208,63.5946,63.7846,31733.0
2022-04-01 10:35:00,70.49,70.56,70.44,70.5,25435.0,63.7846,63.8479,63.7394,63.7937,25435.0
2022-04-01 10:40:00,70.5,70.54,70.36,70.5,53717.0,63.7937,63.8299,63.667,63.7937,53717.0
2022-04-01 10:45:00,70.5,70.56,70.47,70.52,18203.0,63.7937,63.8479,63.7665,63.8118,18203.0
2022-04-01 10:50:00,70.53,70.66,70.43,70.65,12407.0,63.8208,63.9384,63.7303,63.9294,12407.0
2022-04-01 10:55:00,70.65,70.66,70.54,70.57,20325.0,63.9294,63.9384,63.8299,63.857,20325.0
2022-04-01 11:00:00,70.54,70.59,70.48,70.55,17364.0,63.8299,63.8751,63.7756,63.8389,17364.0
2022-04-01 11:05:00,70.55,70.84,70.53,70.77,18069.0,63.8389,64.1013,63.8208,64.038,18069.0
2022-04-01 11:10:00,70.76,70.84,70.7,70.84,20681.0,64.0289,64.1013,63.9746,64.1013,20681.0
2022-04-01 11:15:00,70.85,70.85,70.72,70.85,19779.0,64.1104,64.1104,63.9927,64.1104,19779.0
2022-04-01 11:20:00,70.85,70.95,70.83,70.92,13989.0,64.1104,64.2009,64.0923,64.1737,13989.0
2022-04-01 11:25:00,70.91,70.91,70.84,70.85,14043.0,64.1647,64.1647,64.1013,64.1104,14043.0
2022-04-01 11:30:00,70.86,70.89,70.75,70.87,17352.0,64.1194,64.1466,64.0199,64.1285,17352.0
2022-04-01 11:35:00,70.86,70.86,70.72,70.79,27870.0,64.1194,64.1194,63.9927,64.0561,27870.0
2022-04-01 11:40:00,70.8,70.8,70.71,70.74,19286.0,64.0651,64.0651,63.9837,64.0108,19286.0
2022-04-01 11:45:00,70.73,70.75,70.65,70.65,10230.0,64.0018,64.0199,63.9294,63.9294,10230.0
2022-04-01 11:50:00,70.65,70.8,70.62,70.78,10385.0,63.9294,64.0651,63.9022,64.047,10385.0
2022-04-01 11:55:00,70.76,70.77,70.69,70.69,9702.0,64.0289,64.038,63.9656,63.9656,9702.0
2022-04-01 12:00:00,70.71,70.72,70.62,70.67,19737.0,63.9837,63.9927,63.9022,63.9475,19737.0
2022-04-01 12:05:00,70.64,70.64,70.37,70.51,211921.0,63.9203,63.9203,63.676,63.8027,211921.0
2022-04-01 12:10:00,70.52,70.52,70.43,70.45,33399.0,63.8118,63.8118,63.7303,63.7484,33399.0
2022-04-01 12:15:00,70.46,70.47,70.37,70.45,12801.0,63.7575,63.7665,63.676,63.7484,12801.0
2022-04-01 12:20:00,70.45,70.5,70.42,70.44,15088.0,63.7484,63.7937,63.7213,63.7394,15088.0
2022-04-01 12:25:00,70.45,70.53,70.45,70.47,18891.0,63.7484,63.8208,63.7484,63.7665,18891.0
2022-04-01 12:30:00,70.48,70.49,70.3,70.31,7896.0,63.7756,63.7846,63.6127,63.6217,7896.0
2022-04-01 12:35:00,70.3,70.33,70.24,70.33,15389.0,63.6127,63.6398,63.5584,63.6398,15389.0
2022-04-01 12:40:00,70.31,70.37,70.24,70.36,8618.0,63.6217,63.676,63.5584,63.667,8618.0
2022-04-01 12:45:00,70.37,70.37,70.29,70.34,11560.0,63.676,63.676,63.6036,63.6489,11560.0
2022-04-01 12:50:00,70.33,70.34,70.31,70.34,13488.0,63.6398,63.6489,63.6217,63.6489,13488.0
2022-04-01 12:55:00,70.34,70.37,70.3,70.32,14954.0,63.6489,63.676,63.6127,63.6308,14954.0
2022-04-01 13:00:00,70.32,70.36,70.29,70.3,11373.0,63.6308,63.667,63.6036,63.6127,11373.0
2022-04-01 13:05:00,70.3,70.33,70.29,70.31,11638.0,63.6127,63.6398,63.6036,63.6217,11638.0
2022-04-01 13:10:00,70.29,70.29,70.19,70.27,6591.0,63.6036,63.6036,63.5131,63.5855,6591.0
2022-04-01 13:15:00,70.26,70.26,70.19,70.19,5787.0,63.5765,63.5765,63.5131,63.5131,5787.0
2022-04-01 13:20:00,70.2,70.22,70.09,70.19,14316.0,63.5222,63.5403,63.4227,63.5131,14316.0
2022-04-01 13:25:00,70.18,70.2,70.11,70.18,17148.0,63.5041,63.5222,63.4408,63.5041,17148.0
2022-04-01 13:30:00,70.2,70.22,70.14,70.17,24353.0,63.5222,63.5403,63.4679,63.495,24353.0
2022-04-01 13:35:00,70.17,70.33,70.15,70.33,26907.0,63.495,63.6398,63.477,63.6398,26907.0
2022-04-01 13:40:00,70.33,70.35,70.26,70.31,49232.0,63.6398,63.6579,63.5765,63.6217,49232.0
2022-04-01 13:45:00,70.31,70.33,70.23,70.26,12218.0,63.6217,63.6398,63.5493,63.5765,12218.0
2022-04-01 13:50:00,70.26,70.34,70.25,70.34,22732.0,63.5765,63.6489,63.5674,63.6489,22732.0
2022-04-01 13:55:00,70.33,70.36,70.3,70.31,134746.0,63.6398,63.667,63.6127,63.6217,134746.0
2022-04-01 14:00:00,70.3,70.43,70.29,70.42,40089.0,63.6127,63.7303,63.6036,63.7213,40089.0
2022-04-01 14:05:00,70.42,70.5,70.41,70.42,21775.0,63.7213,63.7937,63.7122,63.7213,21775.0
2022-04-01 14:10:00,70.42,70.44,70.37,70.43,28929.0,63.7213,63.7394,63.676,63.7303,28929.0
2022-04-01 14:15:00,70.43,70.48,70.36,70.39,56565.0,63.7303,63.7756,63.667,63.6941,56565.0
2022-04-01 14:20:00,70.39,70.46,70.38,70.38,137480.0,63.6941,63.7575,63.6851,63.6851,137480.0
2022-04-01 14:25:00,70.39,70.52,70.37,70.52,38387.0,63.6941,63.8118,63.676,63.8118,38387.0
2022-04-01 14:30:00,70.52,70.56,70.47,70.5,38923.0,63.8118,63.8479,63.7665,63.7937,38923.0
2022-04-01 14:35:00,70.49,70.49,70.38,70.43,20935.0,63.7846,63.7846,63.6851,63.7303,20935.0
2022-04-01 14:40:00,70.44,70.45,70.37,70.39,12236.0,63.7394,63.7484,63.676,63.6941,12236.0
2022-04-01 14:45:00,70.4,70.43,70.28,70.32,66493.0,63.7032,63.7303,63.5946,63.6308,66493.0
2022-04-01 14:50:00,70.33,70.36,70.31,70.35,48737.0,63.6398,63.667,63.6217,63.6579,48737.0
2022-04-01 14:55:00,70.35,70.42,70.33,70.36,37703.0,63.6579,63.7213,63.6398,63.667,37703.0
2022-04-01 15:00:00,70.36,70.53,70.36,70.52,26212.0,63.667,63.8208,63.667,63.8118,26212.0
2022-04-01 15:05:00,70.51,70.58,70.47,70.47,19316.0,63.8027,63.866,63.7665,63.7665,19316.0
2022-04-01 15:10:00,70.47,70.47,70.37,70.42,15197.0,63.7665,63.7665,63.676,63.7213,15197.0
2022-04-01 15:15:00,70.45,70.46,70.32,70.33,18577.0,63.7484,63.7575,63.6308,63.6398,18577.0
2022-04-01 15:20:00,70.32,70.35,70.28,70.31,17529.0,63.6308,63.6579,63.5946,63.6217,17529.0
2022-04-01 15:25:00,70.3,70.34,70.29,70.32,13728.0,63.6127,63.6489,63.6036,63.6308,13728.0
2022-04-01 15:30:00,70.33,70.37,70.22,70.26,27717.0,63.6398,63.676,63.5403,63.5765,27717.0
2022-04-01 15:35:00,70.24,70.28,70.23,70.25,23722.0,63.5584,63.5946,63.5493,63.5674,23722.0
2022-04-01 15:40:00,70.25,70.35,70.23,70.29,33946.0,63.5674,63.6579,63.5493,63.6036,33946.0
2022-04-01 15:45:00,70.28,70.3,70.22,70.3,36976.0,63.5946,63.6127,63.5403,63.6127,36976.0
2022-04-01 15:50:00,70.31,70.45,70.29,70.39,103033.0,63.6217,63.7484,63.6036,63.6941,103033.0
2022-04-01 15:55:00,70.39,70.6,70.35,70.51,190137.0,63.6941,63.8841,63.6579,63.8027,190137.0
2022-04-04 09:30:00,70.31,70.41,69.65,69.69,57089.0,63.6217,63.7122,63.0245,63.0607,57089.0
2022-04-04 09:35:00,69.62,69.65,69.25,69.25,38619.0,62.9974,63.0245,62.6626,62.6626,38619.0
2022-04-04 09:40:00,69.27,69.69,69.23,69.48,37111.0,62.6807,63.0607,62.6445,62.8707,37111.0
2022-04-04 09:45:00,69.48,69.71,69.39,69.68,26973.0,62.8707,63.0788,62.7892,63.0517,26973.0
2022-04-04 09:50:00,69.67,69.98,69.58,69.93,21156.0,63.0426,63.3231,62.9612,63.2779,21156.0
2022-04-04 09:55:00,69.92,70.11,69.92,69.95,17991.0,63.2688,63.4408,63.2688,63.296,17991.0
2022-04-04 10:00:00,69.92,69.96,69.78,69.95,25721.0,63.2688,63.305,63.1421,63.296,25721.0
2022-04-04 10:05:00,69.95,70.14,69.92,70.14,30722.0,63.296,63.4679,63.2688,63.4679,30722.0
2022-04-04 10:10:00,70.13,70.14,69.96,70.1,17710.0,63.4589,63.4679,63.305,63.4317,17710.0
2022-04-04 10:15:00,70.08,70.29,69.97,70.28,15774.0,63.4136,63.6036,63.3141,63.5946,15774.0
2022-04-04 10:20:00,70.28,70.35,70.25,70.35,16357.0,63.5946,63.6579,63.5674,63.6579,16357.0
2022-04-04 10:25:00,70.35,70.39,70.16,70.21,28276.0,63.6579,63.6941,63.486,63.5312,28276.0
2022-04-04 10:30:00,70.22,70.32,70.14,70.18,13210.0,63.5403,63.6308,63.4679,63.5041,13210.0
2022-04-04 10:35:00,70.19,70.29,70.14,70.23,25427.0,63.5131,63.6036,63.4679,63.5493,25427.0
2022-04-04 10:40:00,70.24,70.27,70.06,70.07,12923.0,63.5584,63.5855,63.3955,63.4046,12923.0
2022-04-04 10:45:00,70.07,70.17,70.02,70.1,12015.0,63.4046,63.495,63.3593,63.4317,12015.0
2022-04-04 10:50:00,70.1,70.1,69.88,69.88,17670.0,63.4317,63.4317,63.2326,63.2326,17670.0
2022-04-04 10:55:00,69.89,69.92,69.69,69.72,14171.0,63.2417,63.2688,63.0607,63.0879,14171.0
2022-04-04 11:00:00,69.71,69.71,69.52,69.6,20586.0,63.0788,63.0788,62.9069,62.9793,20586.0
2022-04-04 11:05:00,69.58,69.6,69.4,69.43,27774.0,62.9612,62.9793,62.7983,62.8254,27774.0
2022-04-04 11:10:00,69.42,69.42,69.28,69.38,19161.0,62.8164,62.8164,62.6897,62.7802,19161.0
2022-04-04 11:15:00,69.37,69.57,69.33,69.5,19719.0,62.7711,62.9521,62.735,62.8888,19719.0
2022-04-04 11:20:00,69.49,69.5,69.41,69.41,12742.0,62.8797,62.8888,62.8073,62.8073,12742.0
2022-04-04 11:25:00,69.42,69.45,69.29,69.4,13480.0,62.8164,62.8435,62.6988,62.7983,13480.0
2022-04-04 11:30:00,69.39,69.52,69.34,69.44,17906.0,62.7892,62.9069,62.744,62.8345,17906.0
2022-04-04 11:35:00,69.43,69.47,69.38,69.42,15729.0,62.8254,62.8616,62.7802,62.8164,15729.0
2022-04-04 11:40:00,69.42,69.43,69.34,69.38,9256.0,62.8164,62.8254,62.744,62.7802,9256.0
2022-04-04 11:45:00,69.39,69.47,69.36,69.4,20385.0,62.7892,62.8616,62.7621,62.7983,20385.0
2022-04-04 11:50:00,69.4,69.44,69.33,69.36,42445.0,62.7983,62.8345,62.735,62.7621,42445.0
2022-04-04 11:55:00,69.35,69.4,69.31,69.33,32886.0,62.7531,62.7983,62.7169,62.735,32886.0
2022-04-04 12:00:00,69.34,69.34,69.16,69.19,29998.0,62.744,62.744,62.5811,62.6083,29998.0
2022-04-04 12:05:00,69.19,69.25,69.19,69.23,14824.0,62.6083,62.6626,62.6083,62.6445,14824.0
2022-04-04 12:10:00,69.22,69.4,69.19,69.39,19467.0,62.6354,62.7983,62.6083,62.7892,19467.0
2022-04-04 12:15:00,69.4,69.46,69.33,69.45,15345.0,62.7983,62.8526,62.735,62.8435,15345.0
2022-04-04 12:20:00,69.44,69.45,69.37,69.39,8527.0,62.8345,62.8435,62.7711,62.7892,8527.0
2022-04-04 12:25:00,69.38,69.48,69.38,69.41,14563.0,62.7802,62.8707,62.7802,62.8073,14563.0
2022-04-04 12:30:00,69.41,69.42,69.31,69.38,13734.0,62.8073,62.8164,62.7169,62.7802,13734.0
2022-04-04 12:35:00,69.38,69.4,69.27,69.31,23211.0,62.7802,62.7983,62.6807,62.7169,23211.0
2022-04-04 12:40:00,69.29,69.32,69.23,69.31,7996.0,62.6988,62.7259,62.6445,62.7169,7996.0
2022-04-04 12:45:00,69.33,69.43,69.33,69.41,12001.0,62.735,62.8254,62.735,62.8073,12001.0
2022-04-04 12:50:00,69.43,69.5,69.42,69.5,13975.0,62.8254,62.8888,62.8164,62.8888,13975.0
2022-04-04 12:55:00,69.49,69.53,69.48,69.51,8684.0,62.8797,62.9159,62.8707,62.8978,8684.0
2022-04-04 13:00:00,69.49,69.51,69.39,69.46,28961.0,62.8797,62.8978,62.7892,62.8526,28961.0
2022-04-04 13:05:00,69.46,69.48,69.41,69.44,11626.0,62.8526,62.8707,62.8073,62.8345,11626.0
2022-04-04 13:10:00,69.44,69.53,69.43,69.49,13503.0,62.8345,62.9159,62.8254,62.8797,13503.0
2022-04-04 13:15:00,69.48,69.53,69.45,69.53,9028.0,62.8707,62.9159,62.8435,62.9159,9028.0
2022-04-04 13:20:00,69.52,69.56,69.51,69.52,13705.0,62.9069,62.9431,62.8978,62.9069,13705.0
2022-04-04 13:25:00,69.51,69.54,69.47,69.5,11487.0,62.8978,62.925,62.8616,62.8888,11487.0
2022-04-04 13:30:00,69.5,69.57,69.46,69.55,16760.0,62.8888,62.9521,62.8526,62.934,16760.0
2022-04-04 13:35:00,69.55,69.55,69.53,69.54,9179.0,62.934,62.934,62.9159,62.925,9179.0
2022-04-04 13:40:00,69.54,69.54,69.48,69.51,25187.0,62.925,62.925,62.8707,62.8978,25187.0
2022-04-04 13:45:00,69.54,69.59,69.52,69.58,11101.0,62.925,62.9702,62.9069,62.9612,11101.0
2022-04-04 13:50:00,69.57,69.61,69.54,69.55,5463.0,62.9521,62.9883,62.925,62.934,5463.0
2022-04-04 13:55:00,69.55,69.61,69.55,69.6,14647.0,62.934,62.9883,62.934,62.9793,14647.0
2022-04-04 14:00:00,69.59,69.66,69.59,69.66,13024.0,62.9702,63.0336,62.9702,63.0336,13024.0
2022-04-04 14:05:00,69.66,69.75,69.65,69.73,20227.0,63.0336,63.115,63.0245,63.0969,20227.0
2022-04-04 14:10:00,69.73,69.76,69.66,69.7,27956.0,63.0969,63.124,63.0336,63.0698,27956.0
2022-04-04 14:15:00,69.68,69.7,69.63,69.7,15211.0,63.0517,63.0698,63.0064,63.0698,15211.0
2022-04-04 14:20:00,69.7,69.74,69.67,69.73,10945.0,63.0698,63.106,63.0426,63.0969,10945.0
2022-04-04 14:25:00,69.74,69.81,69.72,69.8,12476.0,63.106,63.1693,63.0879,63.1602,12476.0
2022-04-04 14:30:00,69.8,69.82,69.76,69.76,14582.0,63.1602,63.1783,63.124,63.124,14582.0
2022-04-04 14:35:00,69.77,69.78,69.71,69.73,15294.0,63.1331,63.1421,63.0788,63.0969,15294.0
2022-04-04 14:40:00,69.74,69.74,69.7,69.73,11821.0,63.106,63.106,63.0698,63.0969,11821.0
2022-04-04 14:45:00,69.74,69.82,69.73,69.79,13211.0,63.106,63.1783,63.0969,63.1512,13211.0
2022-04-04 14:50:00,69.8,69.81,69.78,69.79,10878.0,63.1602,63.1693,63.1421,63.1512,10878.0
2022-04-04 14:55:00,69.8,69.81,69.74,69.75,39709.0,63.1602,63.1693,63.106,63.115,39709.0
2022-04-04 15:00:00,69.74,69.78,69.7,69.76,15018.0,63.106,63.1421,63.0698,63.124,15018.0
2022-04-04 15:05:00,69.76,69.84,69.74,69.78,22235.0,63.124,63.1964,63.106,63.1421,22235.0
2022-04-04 15:10:00,69.79,69.92,69.79,69.92,14917.0,63.1512,63.2688,63.1512,63.2688,14917.0
2022-04-04 15:15:00,69.92,69.92,69.81,69.83,13038.0,63.2688,63.2688,63.1693,63.1874,13038.0
2022-04-04 15:20:00,69.83,69.89,69.83,69.85,14802.0,63.1874,63.2417,63.1874,63.2055,14802.0
2022-04-04 15:25:00,69.85,69.86,69.79,69.81,16018.0,63.2055,63.2145,63.1512,63.1693,16018.0
2022-04-04 15:30:00,69.8,69.81,69.68,69.7,26878.0,63.1602,63.1693,63.0517,63.0698,26878.0
2022-04-04 15:35:00,69.7,69.77,69.69,69.72,36150.0,63.0698,63.1331,63.0607,63.0879,36150.0
2022-04-04 15:40:00,69.73,69.75,69.6,69.64,35223.0,63.0969,63.115,62.9793,63.0155,35223.0
2022-04-04 15:45:00,69.63,69.69,69.6,69.63,66046.0,63.0064,63.0607,62.9793,63.0064,66046.0
2022-04-04 15:50:00,69.62,69.73,69.61,69.64,95205.0,62.9974,63.0969,62.9883,63.0155,95205.0
2022-04-04 15:55:00,69.63,69.65,69.5,69.64,159590.0,63.0064,63.0245,62.8888,63.0155,159590.0
2022-04-05 09:30:00,69.57,70.18,69.43,70.11,85990.0,62.9521,63.5041,62.8254,63.4408,85990.0
2022-04-05 09:35:00,70.14,70.14,69.95,70.06,23435.0,63.4679,63.4679,63.296,63.3955,23435.0
2022-04-05 09:40:00,70.06,70.25,70.01,70.08,39714.0,63.3955,63.5674,63.3503,63.4136,39714.0
2022-04-05 09:45:00,70.07,70.12,69.77,69.77,30057.0,63.4046,63.4498,63.1331,63.1331,30057.0
2022-04-05 09:50:00,69.77,69.98,69.75,69.98,23801.0,63.1331,63.3231,63.115,63.3231,23801.0
2022-04-05 09:55:00,69.98,70.11,69.95,70.1,19086.0,63.3231,63.4408,63.296,63.4317,19086.0
2022-04-05 10:00:00,70.12,70.44,70.09,70.36,30221.0,63.4498,63.7394,63.4227,63.667,30221.0
2022-04-05 10:05:00,70.37,70.43,69.99,70.07,18275.0,63.676,63.7303,63.3322,63.4046,18275.0
2022-04-05 10:10:00,70.06,70.23,70.05,70.09,24911.0,63.3955,63.5493,63.3865,63.4227,24911.0
2022-04-05 10:15:00,70.07,70.1,69.95,70.01,27421.0,63.4046,63.4317,63.296,63.3503,27421.0
2022-04-05 10:20:00,70.0,70.08,69.91,69.99,57848.0,63.3412,63.4136,63.2598,63.3322,57848.0
2022-04-05 10:25:00,70.0,70.07,69.91,69.94,16955.0,63.3412,63.4046,63.2598,63.2869,16955.0
2022-04-05 10:30:00,69.93,70.02,69.86,69.9,20242.0,63.2779,63.3593,63.2145,63.2507,20242.0
2022-04-05 10:35:00,69.89,69.99,69.85,69.98,14745.0,63.2417,63.3322,63.2055,63.3231,14745.0
2022-04-05 10:40:00,69.98,70.06,69.97,70.04,22951.0,63.3231,63.3955,63.3141,63.3774,22951.0
2022-04-05 10:45:00,70.04,70.29,70.01,70.25,24211.0,63.3774,63.6036,63.3503,63.5674,24211.0
2022-04-05 10:50:00,70.25,70.36,70.2,70.2,34150.0,63.5674,63.667,63.5222,63.5222,34150.0
2022-04-05 10:55:00,70.2,70.24,70.09,70.09,18367.0,63.5222,63.5584,63.4227,63.4227,18367.0
2022-04-05 11:00:00,70.11,70.15,70.08,70.13,22873.0,63.4408,63.477,63.4136,63.4589,22873.0
2022-04-05 11:05:00,70.11,70.27,70.07,70.26,17070.0,63.4408,63.5855,63.4046,63.5765,17070.0
2022-04-05 11:10:00,70.26,70.26,70.17,70.19,27549.0,63.5765,63.5765,63.495,63.5131,27549.0
2022-04-05 11:15:00,70.18,70.28,70.13,70.18,39780.0,63.5041,63.5946,63.4589,63.5041,39780.0
2022-04-05 11:20:00,70.2,70.26,70.16,70.18,26598.0,63.5222,63.5765,63.486,63.5041,26598.0
2022-04-05 11:25:00,70.17,70.3,70.09,70.3,35756.0,63.495,63.6127,63.4227,63.6127,35756.0
2022-04-05 11:30:00,70.3,70.36,70.28,70.35,34463.0,63.6127,63.667,63.5946,63.6579,34463.0
2022-04-05 11:35:00,70.34,70.38,70.27,70.29,29412.0,63.6489,63.6851,63.5855,63.6036,29412.0
2022-04-05 11:40:00,70.29,70.5,70.27,70.48,45056.0,63.6036,63.7937,63.5855,63.7756,45056.0
2022-04-05 11:45:00,70.47,70.51,70.4,70.42,15605.0,63.7665,63.8027,63.7032,63.7213,15605.0
2022-04-05 11:50:00,70.41,70.41,70.29,70.31,12844.0,63.7122,63.7122,63.6036,63.6217,12844.0
2022-04-05 11:55:00,70.31,70.32,70.25,70.25,11731.0,63.6217,63.6308,63.5674,63.5674,11731.0
2022-04-05 12:00:00,70.25,70.26,70.15,70.23,18487.0,63.5674,63.5765,63.477,63.5493,18487.0
2022-04-05 12:05:00,70.22,70.28,70.15,70.15,21123.0,63.5403,63.5946,63.477,63.477,21123.0
2022-04-05 12:10:00,70.16,70.2,70.12,70.15,38392.0,63.486,63.5222,63.4498,63.477,38392.0
2022-04-05 12:15:00,70.15,70.16,70.09,70.12,25787.0,63.477,63.486,63.4227,63.4498,25787.0
2022-04-05 12:20:00,70.13,70.15,70.09,70.15,17214.0,63.4589,63.477,63.4227,63.477,17214.0
2022-04-05 12:25:00,70.16,70.3,70.16,70.25,30538.0,63.486,63.6127,63.486,63.5674,30538.0
2022-04-05 12:30:00,70.25,70.32,70.25,70.31,27132.0,63.5674,63.6308,63.5674,63.6217,27132.0
2022-04-05 12:35:00,70.31,70.38,70.26,70.36,21301.0,63.6217,63.6851,63.5765,63.667,21301.0
2022-04-05 12:40:00,70.35,70.41,70.31,70.34,21179.0,63.6579,63.7122,63.6217,63.6489,21179.0
2022-04-05 12:45:00,70.34,70.35,70.29,70.32,15661.0,63.6489,63.6579,63.6036,63.6308,15661.0
2022-04-05 12:50:00,70.32,70.43,70.31,70.4,19407.0,63.6308,63.7303,63.6217,63.7032,19407.0
2022-04-05 12:55:00,70.4,70.4,70.34,70.39,14630.0,63.7032,63.7032,63.6489,63.6941,14630.0
2022-04-05 13:00:00,70.38,70.38,70.29,70.33,51640.0,63.6851,63.6851,63.6036,63.6398,51640.0
2022-04-05 13:05:00,70.32,70.45,70.31,70.45,20798.0,63.6308,63.7484,63.6217,63.7484,20798.0
2022-04-05 13:10:00,70.46,70.52,70.42,70.51,15501.0,63.7575,63.8118,63.7213,63.8027,15501.0
2022-04-05 13:15:00,70.52,70.63,70.51,70.63,17882.0,63.8118,63.9113,63.8027,63.9113,17882.0
2022-04-05 13:20:00,70.64,70.66,70.6,70.62,15083.0,63.9203,63.9384,63.8841,63.9022,15083.0
2022-04-05 13:25:00,70.61,70.66,70.59,70.62,18036.0,63.8932,63.9384,63.8751,63.9022,18036.0
2022-04-05 13:30:00,70.62,70.72,70.6,70.64,33966.0,63.9022,63.9927,63.8841,63.9203,33966.0
2022-04-05 13:35:00,70.64,70.67,70.62,70.66,19369.0,63.9203,63.9475,63.9022,63.9384,19369.0
2022-04-05 13:40:00,70.66,70.71,70.64,70.68,16016.0,63.9384,63.9837,63.9203,63.9565,16016.0
2022-04-05 13:45:00,70.67,70.74,70.66,70.72,20893.0,63.9475,64.0108,63.9384,63.9927,20893.0
2022-04-05 13:50:00,70.71,70.75,70.66,70.68,14064.0,63.9837,64.0199,63.9384,63.9565,14064.0
2022-04-05 13:55:00,70.68,70.71,70.65,70.69,13441.0,63.9565,63.9837,63.9294,63.9656,13441.0
2022-04-05 14:00:00,70.7,70.73,70.66,70.66,11143.0,63.9746,64.0018,63.9384,63.9384,11143.0
2022-04-05 14:05:00,70.66,70.67,70.6,70.62,16425.0,63.9384,63.9475,63.8841,63.9022,16425.0
2022-04-05 14:10:00,70.61,70.63,70.58,70.58,13723.0,63.8932,63.9113,63.866,63.866,13723.0
2022-04-05 14:15:00,70.57,70.57,70.54,70.57,11943.0,63.857,63.857,63.8299,63.857,11943.0
2022-04-05 14:20:00,70.58,70.61,70.55,70.59,13878.0,63.866,63.8932,63.8389,63.8751,13878.0
2022-04-05 14:25:00,70.59,70.62,70.52,70.53,14512.0,63.8751,63.9022,63.8118,63.8208,14512.0
2022-04-05 14:30:00,70.54,70.54,70.45,70.45,15001.0,63.8299,63.8299,63.7484,63.7484,15001.0
2022-04-05 14:35:00,70.45,70.51,70.45,70.46,21597.0,63.7484,63.8027,63.7484,63.7575,21597.0
2022-04-05 14:40:00,70.47,70.55,70.45,70.55,11630.0,63.7665,63.8389,63.7484,63.8389,11630.0
2022-04-05 14:45:00,70.55,70.55,70.48,70.5,16838.0,63.8389,63.8389,63.7756,63.7937,16838.0
2022-04-05 14:50:00,70.51,70.51,70.46,70.48,15765.0,63.8027,63.8027,63.7575,63.7756,15765.0
2022-04-05 14:55:00,70.49,70.55,70.45,70.5,16009.0,63.7846,63.8389,63.7484,63.7937,16009.0
2022-04-05 15:00:00,70.5,70.52,70.43,70.43,19390.0,63.7937,63.8118,63.7303,63.7303,19390.0
2022-04-05 15:05:00,70.43,70.43,70.38,70.4,19609.0,63.7303,63.7303,63.6851,63.7032,19609.0
2022-04-05 15:10:00,70.41,70.42,70.24,70.26,86517.0,63.7122,63.7213,63.5584,63.5765,86517.0
2022-04-05 15:15:00,70.25,70.32,70.23,70.3,23249.0,63.5674,63.6308,63.5493,63.6127,23249.0
2022-04-05 15:20:00,70.29,70.29,70.18,70.27,74127.0,63.6036,63.6036,63.5041,63.5855,74127.0
2022-04-05 15:25:00,70.26,70.3,70.21,70.29,33376.0,63.5765,63.6127,63.5312,63.6036,33376.0
2022-04-05 15:30:00,70.29,70.29,70.17,70.19,43638.0,63.6036,63.6036,63.495,63.5131,43638.0
2022-04-05 15:35:00,70.19,70.23,70.09,70.16,65683.0,63.5131,63.5493,63.4227,63.486,65683.0
2022-04-05 15:40:00,70.16,70.18,70.08,70.16,68105.0,63.486,63.5041,63.4136,63.486,68105.0
2022-04-05 15:45:00,70.16,70.16,70.01,70.02,63355.0,63.486,63.486,63.3503,63.3593,63355.0
2022-04-05 15:50:00,70.01,70.1,69.97,70.03,138660.0,63.3503,63.4317,63.3141,63.3684,138660.0
2022-04-05 15:55:00,70.03,70.04,69.92,70.01,327701.0,63.3684,63.3774,63.2688,63.3503,327701.0
2022-04-06 09:30:00,70.06,70.13,69.78,69.85,69869.0,63.3955,63.4589,63.1421,63.2055,69869.0
2022-04-06 09:35:00,69.84,70.35,69.8,70.19,26371.0,63.1964,63.6579,63.1602,63.5131,26371.0
2022-04-06 09:40:00,70.15,70.26,70.05,70.06,41735.0,63.477,63.5765,63.3865,63.3955,41735.0
2022-04-06 09:45:00,70.04,70.12,69.88,70.04,43181.0,63.3774,63.4498,63.2326,63.3774,43181.0
2022-04-06 09:50:00,70.06,70.27,70.01,70.25,43895.0,63.3955,63.5855,63.3503,63.5674,43895.0
2022-04-06 09:55:00,70.25,70.27,70.11,70.13,26253.0,63.5674,63.5855,63.4408,63.4589,26253.0
2022-04-06 10:00:00,70.14,70.21,70.04,70.06,36817.0,63.4679,63.5312,63.3774,63.3955,36817.0
2022-04-06 10:05:00,70.06,70.12,70.02,70.05,35049.0,63.3955,63.4498,63.3593,63.3865,35049.0
2022-04-06 10:10:00,70.04,70.2,70.01,70.19,44790.0,63.3774,63.5222,63.3503,63.5131,44790.0
2022-04-06 10:15:00,70.19,70.71,70.19,70.7,42734.0,63.5131,63.9837,63.5131,63.9746,42734.0
2022-04-06 10:20:00,70.71,70.76,70.54,70.57,149009.0,63.9837,64.0289,63.8299,63.857,149009.0
2022-04-06 10:25:00,70.57,70.57,70.45,70.49,26451.0,63.857,63.857,63.7484,63.7846,26451.0
2022-04-06 10:30:00,70.46,70.48,70.27,70.4,34227.0,63.7575,63.7756,63.5855,63.7032,34227.0
2022-04-06 10:35:00,70.41,70.56,70.41,70.53,18179.0,63.7122,63.8479,63.7122,63.8208,18179.0
2022-04-06 10:40:00,70.52,70.57,70.34,70.45,22925.0,63.8118,63.857,63.6489,63.7484,22925.0
2022-04-06 10:45:00,70.45,70.51,70.36,70.51,18028.0,63.7484,63.8027,63.667,63.8027,18028.0
2022-04-06 10:50:00,70.51,70.55,70.39,70.49,16919.0,63.8027,63.8389,63.6941,63.7846,16919.0
2022-04-06 10:55:00,70.5,70.56,70.45,70.55,16760.0,63.7937,63.8479,63.7484,63.8389,16760.0
2022-04-06 11:00:00,70.56,70.61,70.53,70.59,15633.0,63.8479,63.8932,63.8208,63.8751,15633.0
2022-04-06 11:05:00,70.62,70.7,70.61,70.7,12770.0,63.9022,63.9746,63.8932,63.9746,12770.0
2022-04-06 11:10:00,70.7,70.73,70.63,70.63,16982.0,63.9746,64.0018,63.9113,63.9113,16982.0
2022-04-06 11:15:00,70.65,70.69,70.61,70.64,10384.0,63.9294,63.9656,63.8932,63.9203,10384.0
2022-04-06 11:20:00,70.63,70.77,70.63,70.64,13829.0,63.9113,64.038,63.9113,63.9203,13829.0
2022-04-06 11:25:00,70.65,70.65,70.59,70.64,22960.0,63.9294,63.9294,63.8751,63.9203,22960.0
2022-04-06 11:30:00,70.64,70.7,70.52,70.54,13483.0,63.9203,63.9746,63.8118,63.8299,13483.0
2022-04-06 11:35:00,70.58,70.64,70.49,70.53,21447.0,63.866,63.9203,63.7846,63.8208,21447.0
2022-04-06 11:40:00,70.54,70.56,70.41,70.43,11359.0,63.8299,63.8479,63.7122,63.7303,11359.0
2022-04-06 11:45:00,70.46,70.59,70.46,70.58,6834.0,63.7575,63.8751,63.7575,63.866,6834.0
2022-04-06 11:50:00,70.59,70.62,70.51,70.52,16931.0,63.8751,63.9022,63.8027,63.8118,16931.0
2022-04-06 11:55:00,70.51,70.58,70.5,70.5,8672.0,63.8027,63.866,63.7937,63.7937,8672.0
2022-04-06 12:00:00,70.52,70.59,70.52,70.56,10541.0,63.8118,63.8751,63.8118,63.8479,10541.0
2022-04-06 12:05:00,70.57,70.66,70.57,70.63,9933.0,63.857,63.9384,63.857,63.9113,9933.0
2022-04-06 12:10:00,70.64,70.68,70.53,70.54,15769.0,63.9203,63.9565,63.8208,63.8299,15769.0
2022-04-06 12:15:00,70.54,70.55,70.48,70.5,12198.0,63.8299,63.8389,63.7756,63.7937,12198.0
2022-04-06 12:20:00,70.49,70.55,70.47,70.52,12034.0,63.7846,63.8389,63.7665,63.8118,12034.0
2022-04-06 12:25:00,70.52,70.56,70.48,70.48,20330.0,63.8118,63.8479,63.7756,63.7756,20330.0
2022-04-06 12:30:00,70.48,70.54,70.46,70.53,15532.0,63.7756,63.8299,63.7575,63.8208,15532.0
2022-04-06 12:35:00,70.53,70.53,70.49,70.51,7438.0,63.8208,63.8208,63.7846,63.8027,7438.0
2022-04-06 12:40:00,70.51,70.52,70.45,70.51,9320.0,63.8027,63.8118,63.7484,63.8027,9320.0
2022-04-06 12:45:00,70.52,70.68,70.51,70.68,13367.0,63.8118,63.9565,63.8027,63.9565,13367.0
2022-04-06 12:50:00,70.67,70.68,70.55,70.58,17728.0,63.9475,63.9565,63.8389,63.866,17728.0
2022-04-06 12:55:00,70.59,70.61,70.48,70.51,27941.0,63.8751,63.8932,63.7756,63.8027,27941.0
2022-04-06 13:00:00,70.52,70.54,70.48,70.52,8246.0,63.8118,63.8299,63.7756,63.8118,8246.0
2022-04-06 13:05:00,70.53,70.55,70.47,70.48,12426.0,63.8208,63.8389,63.7665,63.7756,12426.0
2022-04-06 13:10:00,70.48,70.5,70.43,70.47,8745.0,63.7756,63.7937,63.7303,63.7665,8745.0
2022-04-06 13:15:00,70.48,70.48,70.4,70.42,9471.0,63.7756,63.7756,63.7032,63.7213,9471.0
2022-04-06 13:20:00,70.42,70.55,70.41,70.55,15889.0,63.7213,63.8389,63.7122,63.8389,15889.0
2022-04-06 13:25:00,70.55,70.55,70.45,70.45,24909.0,63.8389,63.8389,63.7484,63.7484,24909.0
2022-04-06 13:30:00,70.45,70.5,70.42,70.47,19501.0,63.7484,63.7937,63.7213,63.7665,19501.0
2022-04-06 13:35:00,70.47,70.48,70.34,70.37,20162.0,63.7665,63.7756,63.6489,63.676,20162.0
2022-04-06 13:40:00,70.38,70.44,70.34,70.39,18098.0,63.6851,63.7394,63.6489,63.6941,18098.0
2022-04-06 13:45:00,70.4,70.42,70.3,70.36,25870.0,63.7032,63.7213,63.6127,63.667,25870.0
2022-04-06 13:50:00,70.36,70.43,70.35,70.35,11450.0,63.667,63.7303,63.6579,63.6579,11450.0
2022-04-06 13:55:00,70.35,70.39,70.3,70.35,16628.0,63.6579,63.6941,63.6127,63.6579,16628.0
2022-04-06 14:00:00,70.33,70.65,70.25,70.44,26617.0,63.6398,63.9294,63.5674,63.7394,26617.0
2022-04-06 14:05:00,70.41,70.41,70.18,70.21,23682.0,63.7122,63.7122,63.5041,63.5312,23682.0
2022-04-06 14:10:00,70.22,70.25,70.15,70.16,23642.0,63.5403,63.5674,63.477,63.486,23642.0
2022-04-06 14:15:00,70.13,70.15,70.07,70.11,18032.0,63.4589,63.477,63.4046,63.4408,18032.0
2022-04-06 14:20:00,70.12,70.18,70.08,70.1,29011.0,63.4498,63.5041,63.4136,63.4317,29011.0
2022-04-06 14:25:00,70.1,70.13,69.95,70.02,28938.0,63.4317,63.4589,63.296,63.3593,28938.0
2022-04-06 14:30:00,70.01,70.28,69.97,70.25,29464.0,63.3503,63.5946,63.3141,63.5674,29464.0
2022-04-06 14:35:00,70.24,70.3,70.21,70.22,43471.0,63.5584,63.6127,63.5312,63.5403,43471.0
2022-04-06 14:40:00,70.22,70.29,70.2,70.26,12801.0,63.5403,63.6036,63.5222,63.5765,12801.0
2022-04-06 14:45:00,70.26,70.39,70.26,70.34,14366.0,63.5765,63.6941,63.5765,63.6489,14366.0
2022-04-06 14:50:00,70.34,70.36,70.3,70.33,20577.0,63.6489,63.667,63.6127,63.6398,20577.0
2022-04-06 14:55:00,70.33,70.42,70.32,70.39,27867.0,63.6398,63.7213,63.6308,63.6941,27867.0
2022-04-06 15:00:00,70.41,70.5,70.41,70.44,22048.0,63.7122,63.7937,63.7122,63.7394,22048.0
2022-04-06 15:05:00,70.44,70.44,70.23,70.28,22273.0,63.7394,63.7394,63.5493,63.5946,22273.0
2022-04-06 15:10:00,70.28,70.37,70.28,70.36,18518.0,63.5946,63.676,63.5946,63.667,18518.0
2022-04-06 15:15:00,70.36,70.39,70.28,70.28,15275.0,63.667,63.6941,63.5946,63.5946,15275.0
2022-04-06 15:20:00,70.29,70.3,70.18,70.2,16286.0,63.6036,63.6127,63.5041,63.5222,16286.0
2022-04-06 15:25:00,70.21,70.22,70.12,70.14,22846.0,63.5312,63.5403,63.4498,63.4679,22846.0
2022-04-06 15:30:00,70.12,70.12,69.94,69.96,104720.0,63.4498,63.4498,63.2869,63.305,104720.0
2022-04-06 15:35:00,69.97,70.17,69.95,70.16,85589.0,63.3141,63.495,63.296,63.486,85589.0
2022-04-06 15:40:00,70.16,70.17,70.06,70.11,31606.0,63.486,63.495,63.3955,63.4408,31606.0
2022-04-06 15:45:00,70.09,70.24,70.07,70.22,68675.0,63.4227,63.5584,63.4046,63.5403,68675.0
2022-04-06 15:50:00,70.22,70.29,69.99,70.02,139609.0,63.5403,63.6036,63.3322,63.3593,139609.0
2022-04-06 15:55:00,70.02,70.12,69.99,70.08,228204.0,63.3593,63.4498,63.3322,63.4136,228204.0
2022-04-07 09:30:00,69.9,70.08,69.35,69.48,60897.0,63.2507,63.4136,62.7531,62.8707,60897.0
2022-04-07 09:35:00,69.56,69.66,69.44,69.57,11423.0,62.9431,63.0336,62.8345,62.9521,11423.0
2022-04-07 09:40:00,69.6,69.67,69.49,69.5,7761.0,62.9793,63.0426,62.8797,62.8888,7761.0
2022-04-07 09:45:00,69.5,69.62,69.33,69.34,16916.0,62.8888,62.9974,62.735,62.744,16916.0
2022-04-07 09:50:00,69.32,69.43,69.16,69.16,19514.0,62.7259,62.8254,62.5811,62.5811,19514.0
2022-04-07 09:55:00,69.19,69.2,68.9,69.02,17841.0,62.6083,62.6173,62.3459,62.4544,17841.0
2022-04-07 10:00:00,69.03,69.03,68.67,68.69,11169.0,62.4635,62.4635,62.1377,62.1558,11169.0
2022-04-07 10:05:00,68.7,68.74,68.56,68.7,13241.0,62.1649,62.2011,62.0382,62.1649,13241.0
2022-04-07 10:10:00,68.69,68.84,68.68,68.78,12951.0,62.1558,62.2916,62.1468,62.2373,12951.0
2022-04-07 10:15:00,68.75,68.8,68.67,68.79,21148.0,62.2101,62.2554,62.1377,62.2463,21148.0
2022-04-07 10:20:00,68.77,68.83,68.57,68.64,32671.0,62.2282,62.2825,62.0472,62.1106,32671.0
2022-04-07 10:25:00,68.64,68.67,68.52,68.54,13899.0,62.1106,62.1377,62.002,62.0201,13899.0
2022-04-07 10:30:00,68.56,68.8,68.54,68.76,11676.0,62.0382,62.2554,62.0201,62.2192,11676.0
2022-04-07 10:35:00,68.77,68.85,68.7,68.76,16413.0,62.2282,62.3006,62.1649,62.2192,16413.0
2022-04-07 10:40:00,68.72,68.73,68.58,68.61,11309.0,62.183,62.192,62.0563,62.0834,11309.0
2022-04-07 10:45:00,68.61,68.61,68.42,68.43,31092.0,62.0834,62.0834,61.9115,61.9206,31092.0
2022-04-07 10:50:00,68.47,68.51,68.39,68.4,17675.0,61.9568,61.993,61.8844,61.8934,17675.0
2022-04-07 10:55:00,68.41,68.41,68.35,68.4,15113.0,61.9025,61.9025,61.8482,61.8934,15113.0
2022-04-07 11:00:00,68.4,68.53,68.37,68.46,31514.0,61.8934,62.0111,61.8663,61.9477,31514.0
2022-04-07 11:05:00,68.46,68.46,68.35,68.37,12875.0,61.9477,61.9477,61.8482,61.8663,12875.0
2022-04-07 11:10:00,68.35,68.42,68.34,68.41,22200.0,61.8482,61.9115,61.8391,61.9025,22200.0
2022-04-07 11:15:00,68.4,68.4,68.19,68.31,10952.0,61.8934,61.8934,61.7034,61.812,10952.0
2022-04-07 11:20:00,68.3,68.39,68.28,68.37,19025.0,61.8029,61.8844,61.7848,61.8663,19025.0
2022-04-07 11:25:00,68.36,68.39,68.25,68.31,17380.0,61.8572,61.8844,61.7577,61.812,17380.0
2022-04-07 11:30:00,68.32,68.36,68.17,68.35,15461.0,61.821,61.8572,61.6853,61.8482,15461.0
2022-04-07 11:35:00,68.35,68.42,68.29,68.36,7869.0,61.8482,61.9115,61.7939,61.8572,7869.0
2022-04-07 11:40:00,68.35,68.42,68.34,68.38,9788.0,61.8482,61.9115,61.8391,61.8753,9788.0
2022-04-07 11:45:00,68.37,68.45,68.36,68.38,6874.0,61.8663,61.9387,61.8572,61.8753,6874.0
2022-04-07 11:50:00,68.35,68.47,68.34,68.41,41050.0,61.8482,61.9568,61.8391,61.9025,41050.0
2022-04-07 11:55:00,68.41,68.47,68.36,68.41,26186.0,61.9025,61.9568,61.8572,61.9025,26186.0
2022-04-07 12:00:00,68.4,68.4,68.31,68.31,5509.0,61.8934,61.8934,61.812,61.812,5509.0
2022-04-07 12:05:00,68.33,68.35,68.21,68.32,22199.0,61.8301,61.8482,61.7215,61.821,22199.0
2022-04-07 12:10:00,68.32,68.4,68.3,68.3,14830.0,61.821,61.8934,61.8029,61.8029,14830.0
2022-04-07 12:15:00,68.31,68.34,68.24,68.32,72643.0,61.812,61.8391,61.7486,61.821,72643.0
2022-04-07 12:20:00,68.31,68.41,68.29,68.41,20477.0,61.812,61.9025,61.7939,61.9025,20477.0
2022-04-07 12:25:00,68.4,68.45,68.34,68.39,25245.0,61.8934,61.9387,61.8391,61.8844,25245.0
2022-04-07 12:30:00,68.38,68.44,68.37,68.37,54053.0,61.8753,61.9296,61.8663,61.8663,54053.0
2022-04-07 12:35:00,68.38,68.47,68.36,68.44,19939.0,61.8753,61.9568,61.8572,61.9296,19939.0
2022-04-07 12:40:00,68.46,68.56,68.45,68.52,11141.0,61.9477,62.0382,61.9387,62.002,11141.0
2022-04-07 12:45:00,68.53,68.56,68.47,68.47,18080.0,62.0111,62.0382,61.9568,61.9568,18080.0
2022-04-07 12:50:00,68.47,68.56,68.46,68.53,15687.0,61.9568,62.0382,61.9477,62.0111,15687.0
2022-04-07 12:55:00,68.51,68.6,68.49,68.6,9804.0,61.993,62.0744,61.9749,62.0744,9804.0
2022-04-07 13:00:00,68.59,68.68,68.54,68.65,5931.0,62.0653,62.1468,62.0201,62.1196,5931.0
2022-04-07 13:05:00,68.65,68.66,68.58,68.64,24736.0,62.1196,62.1287,62.0563,62.1106,24736.0
2022-04-07 13:10:00,68.64,68.8,68.63,68.74,11939.0,62.1106,62.2554,62.1015,62.2011,11939.0
2022-04-07 13:15:00,68.74,68.9,68.67,68.9,12881.0,62.2011,62.3459,62.1377,62.3459,12881.0
2022-04-07 13:20:00,68.96,68.96,68.86,68.86,21473.0,62.4002,62.4002,62.3097,62.3097,21473.0
2022-04-07 13:25:00,68.87,68.92,68.84,68.88,8002.0,62.3187,62.364,62.2916,62.3278,8002.0
2022-04-07 13:30:00,68.89,68.89,68.79,68.79,6397.0,62.3368,62.3368,62.2463,62.2463,6397.0
2022-04-07 13:35:00,68.8,68.81,68.74,68.77,5686.0,62.2554,62.2644,62.2011,62.2282,5686.0
2022-04-07 13:40:00,68.77,68.78,68.73,68.77,9808.0,62.2282,62.2373,62.192,62.2282,9808.0
2022-04-07 13:45:00,68.77,68.94,68.76,68.93,54168.0,62.2282,62.3821,62.2192,62.373,54168.0
2022-04-07 13:50:00,68.93,68.95,68.89,68.89,42901.0,62.373,62.3911,62.3368,62.3368,42901.0
2022-04-07 13:55:00,68.91,69.07,68.9,69.05,13846.0,62.3549,62.4997,62.3459,62.4816,13846.0
2022-04-07 14:00:00,69.03,69.16,69.01,69.15,14855.0,62.4635,62.5811,62.4454,62.5721,14855.0
2022-04-07 14:05:00,69.15,69.15,69.0,69.05,32017.0,62.5721,62.5721,62.4363,62.4816,32017.0
2022-04-07 14:10:00,69.05,69.11,69.05,69.1,23519.0,62.4816,62.5359,62.4816,62.5268,23519.0
2022-04-07 14:15:00,69.1,69.11,69.01,69.02,18623.0,62.5268,62.5359,62.4454,62.4544,18623.0
2022-04-07 14:20:00,69.02,69.05,68.97,69.0,10169.0,62.4544,62.4816,62.4092,62.4363,10169.0
2022-04-07 14:25:00,69.0,69.13,69.0,69.05,23400.0,62.4363,62.554,62.4363,62.4816,23400.0
2022-04-07 14:30:00,69.03,69.12,69.03,69.08,15608.0,62.4635,62.5449,62.4635,62.5087,15608.0
2022-04-07 14:35:00,69.09,69.22,69.06,69.21,36847.0,62.5178,62.6354,62.4906,62.6264,36847.0
2022-04-07 14:40:00,69.22,69.3,69.15,69.3,16141.0,62.6354,62.7078,62.5721,62.7078,16141.0
2022-04-07 14:45:00,69.3,69.4,69.29,69.35,34036.0,62.7078,62.7983,62.6988,62.7531,34036.0
2022-04-07 14:50:00,69.34,69.5,69.3,69.49,22459.0,62.744,62.8888,62.7078,62.8797,22459.0
2022-04-07 14:55:00,69.5,69.56,69.37,69.48,128314.0,62.8888,62.9431,62.7711,62.8707,128314.0
2022-04-07 15:00:00,69.44,69.55,69.41,69.51,46683.0,62.8345,62.934,62.8073,62.8978,46683.0
2022-04-07 15:05:00,69.5,69.53,69.45,69.52,19072.0,62.8888,62.9159,62.8435,62.9069,19072.0
2022-04-07 15:10:00,69.51,69.59,69.48,69.57,16444.0,62.8978,62.9702,62.8707,62.9521,16444.0
2022-04-07 15:15:00,69.57,69.62,69.54,69.57,24262.0,62.9521,62.9974,62.925,62.9521,24262.0
2022-04-07 15:20:00,69.56,69.57,69.44,69.51,22942.0,62.9431,62.9521,62.8345,62.8978,22942.0
2022-04-07 15:25:00,69.52,69.7,69.51,69.69,70968.0,62.9069,63.0698,62.8978,63.0607,70968.0
2022-04-07 15:30:00,69.7,69.75,69.6,69.74,106646.0,63.0698,63.115,62.9793,63.106,106646.0
2022-04-07 15:35:00,69.73,69.86,69.69,69.86,34869.0,63.0969,63.2145,63.0607,63.2145,34869.0
2022-04-07 15:40:00,69.87,69.93,69.82,69.93,37316.0,63.2236,63.2779,63.1783,63.2779,37316.0
2022-04-07 15:45:00,69.93,69.99,69.83,69.91,76374.0,63.2779,63.3322,63.1874,63.2598,76374.0
2022-04-07 15:50:00,69.9,69.91,69.67,69.71,86727.0,63.2507,63.2598,63.0426,63.0788,86727.0
2022-04-07 15:55:00,69.7,69.71,69.53,69.55,197995.0,63.0698,63.0788,62.9159,62.934,197995.0
2022-04-08 09:30:00,70.12,70.35,69.82,69.95,45790.0,63.4498,63.6579,63.1783,63.296,45790.0
2022-04-08 09:35:00,70.01,70.14,69.91,70.04,8424.0,63.3503,63.4679,63.2598,63.3774,8424.0
2022-04-08 09:40:00,70.07,70.33,69.99,70.0,15862.0,63.4046,63.6398,63.3322,63.3412,15862.0
2022-04-08 09:45:00,69.92,70.01,69.8,70.0,10332.0,63.2688,63.3503,63.1602,63.3412,10332.0
2022-04-08 09:50:00,69.99,70.03,69.77,69.89,15358.0,63.3322,63.3684,63.1331,63.2417,15358.0
2022-04-08 09:55:00,69.79,69.93,69.79,69.87,9246.0,63.1512,63.2779,63.1512,63.2236,9246.0
2022-04-08 10:00:00,69.86,70.05,69.81,69.96,11635.0,63.2145,63.3865,63.1693,63.305,11635.0
2022-04-08 10:05:00,69.95,70.22,69.92,70.2,14362.0,63.296,63.5403,63.2688,63.5222,14362.0
2022-04-08 10:10:00,70.2,70.22,70.03,70.05,28624.0,63.5222,63.5403,63.3684,63.3865,28624.0
2022-04-08 10:15:00,70.04,70.06,69.91,70.04,11347.0,63.3774,63.3955,63.2598,63.3774,11347.0
2022-04-08 10:20:00,70.04,70.21,69.96,70.19,18255.0,63.3774,63.5312,63.305,63.5131,18255.0
2022-04-08 10:25:00,70.2,70.21,70.08,70.14,27758.0,63.5222,63.5312,63.4136,63.4679,27758.0
2022-04-08 10:30:00,70.16,70.26,70.13,70.16,14186.0,63.486,63.5765,63.4589,63.486,14186.0
2022-04-08 10:35:00,70.15,70.27,70.12,70.23,9405.0,63.477,63.5855,63.4498,63.5493,9405.0
2022-04-08 10:40:00,70.24,70.3,70.23,70.28,14971.0,63.5584,63.6127,63.5493,63.5946,14971.0
2022-04-08 10:45:00,70.27,70.43,70.26,70.43,21653.0,63.5855,63.7303,63.5765,63.7303,21653.0
2022-04-08 10:50:00,70.45,70.65,70.45,70.6,16212.0,63.7484,63.9294,63.7484,63.8841,16212.0
2022-04-08 10:55:00,70.6,70.74,70.59,70.74,21514.0,63.8841,64.0108,63.8751,64.0108,21514.0
2022-04-08 11:00:00,70.73,70.84,70.7,70.79,15719.0,64.0018,64.1013,63.9746,64.0561,15719.0
2022-04-08 11:05:00,70.79,70.81,70.73,70.79,23809.0,64.0561,64.0742,64.0018,64.0561,23809.0
2022-04-08 11:10:00,70.79,70.86,70.74,70.84,18788.0,64.0561,64.1194,64.0108,64.1013,18788.0
2022-04-08 11:15:00,70.83,70.87,70.79,70.79,13196.0,64.0923,64.1285,64.0561,64.0561,13196.0
2022-04-08 11:20:00,70.76,70.8,70.74,70.76,10829.0,64.0289,64.0651,64.0108,64.0289,10829.0
2022-04-08 11:25:00,70.75,70.87,70.7,70.87,31250.0,64.0199,64.1285,63.9746,64.1285,31250.0
2022-04-08 11:30:00,70.88,71.04,70.86,71.0,23737.0,64.1375,64.2823,64.1194,64.2461,23737.0
2022-04-08 11:35:00,71.01,71.01,70.9,70.9,23952.0,64.2551,64.2551,64.1556,64.1556,23952.0
2022-04-08 11:40:00,70.89,70.91,70.78,70.8,16840.0,64.1466,64.1647,64.047,64.0651,16840.0
2022-04-08 11:45:00,70.78,70.93,70.77,70.9,29456.0,64.047,64.1828,64.038,64.1556,29456.0
2022-04-08 11:50:00,70.9,70.96,70.87,70.87,38510.0,64.1556,64.2099,64.1285,64.1285,38510.0
2022-04-08 11:55:00,70.85,70.95,70.84,70.88,20456.0,64.1104,64.2009,64.1013,64.1375,20456.0
2022-04-08 12:00:00,70.9,70.95,70.85,70.94,13472.0,64.1556,64.2009,64.1104,64.1918,13472.0
2022-04-08 12:05:00,70.94,70.97,70.84,70.91,11435.0,64.1918,64.2189,64.1013,64.1647,11435.0
2022-04-08 12:10:00,70.89,70.96,70.85,70.96,18905.0,64.1466,64.2099,64.1104,64.2099,18905.0
2022-04-08 12:15:00,70.94,71.02,70.91,71.0,21736.0,64.1918,64.2642,64.1647,64.2461,21736.0
2022-04-08 12:20:00,70.98,71.06,70.96,71.05,25544.0,64.228,64.3004,64.2099,64.2913,25544.0
2022-04-08 12:25:00,71.07,71.12,71.02,71.07,17989.0,64.3094,64.3547,64.2642,64.3094,17989.0
2022-04-08 12:30:00,71.07,71.11,70.98,71.0,18245.0,64.3094,64.3456,64.228,64.2461,18245.0
2022-04-08 12:35:00,71.0,71.11,70.98,71.09,20063.0,64.2461,64.3456,64.228,64.3275,20063.0
2022-04-08 12:40:00,71.09,71.15,71.05,71.11,21395.0,64.3275,64.3818,64.2913,64.3456,21395.0
2022-04-08 12:45:00,71.1,71.11,70.97,70.97,7864.0,64.3366,64.3456,64.2189,64.2189,7864.0
2022-04-08 12:50:00,70.97,71.06,70.96,71.06,6592.0,64.2189,64.3004,64.2099,64.3004,6592.0
2022-04-08 12:55:00,71.06,71.11,71.04,71.05,3109.0,64.3004,64.3456,64.2823,64.2913,3109.0
2022-04-08 13:00:00,71.07,71.1,70.92,70.98,30468.0,64.3094,64.3366,64.1737,64.228,30468.0
2022-04-08 13:05:00,70.98,71.0,70.91,70.95,71203.0,64.228,64.2461,64.1647,64.2009,71203.0
2022-04-08 13:10:00,70.95,70.97,70.78,70.8,55392.0,64.2009,64.2189,64.047,64.0651,55392.0
2022-04-08 13:15:00,70.82,70.86,70.81,70.85,11301.0,64.0832,64.1194,64.0742,64.1104,11301.0
2022-04-08 13:20:00,70.86,70.92,70.86,70.91,8956.0,64.1194,64.1737,64.1194,64.1647,8956.0
2022-04-08 13:25:00,70.91,70.91,70.85,70.86,6162.0,64.1647,64.1647,64.1104,64.1194,6162.0
2022-04-08 13:30:00,70.86,70.89,70.85,70.86,5892.0,64.1194,64.1466,64.1104,64.1194,5892.0
2022-04-08 13:35:00,70.86,70.87,70.77,70.79,6619.0,64.1194,64.1285,64.038,64.0561,6619.0
2022-04-08 13:40:00,70.78,70.85,70.78,70.81,8668.0,64.047,64.1104,64.047,64.0742,8668.0
2022-04-08 13:45:00,70.78,70.8,70.74,70.76,7692.0,64.047,64.0651,64.0108,64.0289,7692.0
2022-04-08 13:50:00,70.75,70.79,70.73,70.76,5823.0,64.0199,64.0561,64.0018,64.0289,5823.0
2022-04-08 13:55:00,70.76,70.8,70.76,70.8,7765.0,64.0289,64.0651,64.0289,64.0651,7765.0
2022-04-08 14:00:00,70.78,70.84,70.76,70.8,7358.0,64.047,64.1013,64.0289,64.0651,7358.0
2022-04-08 14:05:00,70.79,70.79,70.72,70.76,8507.0,64.0561,64.0561,63.9927,64.0289,8507.0
2022-04-08 14:10:00,70.75,70.76,70.72,70.76,7944.0,64.0199,64.0289,63.9927,64.0289,7944.0
2022-04-08 14:15:00,70.77,70.79,70.76,70.78,5443.0,64.038,64.0561,64.0289,64.047,5443.0
2022-04-08 14:20:00,70.78,70.84,70.7,70.7,24980.0,64.047,64.1013,63.9746,63.9746,24980.0
2022-04-08 14:25:00,70.7,70.7,70.57,70.65,24234.0,63.9746,63.9746,63.857,63.9294,24234.0
2022-04-08 14:30:00,70.65,70.66,70.57,70.62,16677.0,63.9294,63.9384,63.857,63.9022,16677.0
2022-04-08 14:35:00,70.62,70.7,70.61,70.68,12919.0,63.9022,63.9746,63.8932,63.9565,12919.0
2022-04-08 14:40:00,70.68,70.7,70.66,70.67,11552.0,63.9565,63.9746,63.9384,63.9475,11552.0
2022-04-08 14:45:00,70.68,70.73,70.68,70.7,13560.0,63.9565,64.0018,63.9565,63.9746,13560.0
2022-04-08 14:50:00,70.7,70.8,70.7,70.78,11540.0,63.9746,64.0651,63.9746,64.047,11540.0
2022-04-08 14:55:00,70.77,70.78,70.74,70.77,15950.0,64.038,64.047,64.0108,64.038,15950.0
2022-04-08 15:00:00,70.77,70.86,70.77,70.86,14916.0,64.038,64.1194,64.038,64.1194,14916.0
2022-04-08 15:05:00,70.87,70.88,70.82,70.84,17568.0,64.1285,64.1375,64.0832,64.1013,17568.0
2022-04-08 15:10:00,70.85,70.93,70.83,70.91,25482.0,64.1104,64.1828,64.0923,64.1647,25482.0
2022-04-08 15:15:00,70.91,71.0,70.88,70.93,21772.0,64.1647,64.2461,64.1375,64.1828,21772.0
2022-04-08 15:20:00,70.93,71.0,70.92,70.98,24575.0,64.1828,64.2461,64.1737,64.228,24575.0
2022-04-08 15:25:00,70.98,71.02,70.97,71.0,19597.0,64.228,64.2642,64.2189,64.2461,19597.0
2022-04-08 15:30:00,71.02,71.03,70.91,70.91,28348.0,64.2642,64.2732,64.1647,64.1647,28348.0
2022-04-08 15:35:00,70.89,70.93,70.81,70.81,19659.0,64.1466,64.1828,64.0742,64.0742,19659.0
2022-04-08 15:40:00,70.81,70.85,70.77,70.83,30211.0,64.0742,64.1104,64.038,64.0923,30211.0
2022-04-08 15:45:00,70.82,70.87,70.71,70.74,51219.0,64.0832,64.1285,63.9837,64.0108,51219.0
2022-04-08 15:50:00,70.73,70.8,70.55,70.57,79398.0,64.0018,64.0651,63.8389,63.857,79398.0
2022-04-08 15:55:00,70.57,70.65,70.44,70.65,237520.0,63.857,63.9294,63.7394,63.9294,237520.0
2022-04-11 09:30:00,70.68,70.92,70.53,70.73,42191.0,63.9565,64.1737,63.8208,64.0018,42191.0
2022-04-11 09:35:00,70.77,71.14,70.75,70.93,20444.0,64.038,64.3728,64.0199,64.1828,20444.0
2022-04-11 09:40:00,70.91,71.04,70.8,70.99,12177.0,64.1647,64.2823,64.0651,64.237,12177.0
2022-04-11 09:45:00,70.91,71.0,70.77,70.86,18327.0,64.1647,64.2461,64.038,64.1194,18327.0
2022-04-11 09:50:00,70.88,71.17,70.88,71.17,11296.0,64.1375,64.3999,64.1375,64.3999,11296.0
2022-04-11 09:55:00,71.11,71.48,71.11,71.46,15292.0,64.3456,64.6804,64.3456,64.6623,15292.0
2022-04-11 10:00:00,71.43,71.45,71.29,71.34,27907.0,64.6352,64.6533,64.5085,64.5538,27907.0
2022-04-11 10:05:00,71.28,71.65,71.28,71.59,20027.0,64.4995,64.8343,64.4995,64.78,20027.0
2022-04-11 10:10:00,71.58,71.61,71.51,71.57,17074.0,64.7709,64.7981,64.7076,64.7619,17074.0
2022-04-11 10:15:00,71.56,71.79,71.5,71.74,16779.0,64.7528,64.9609,64.6985,64.9157,16779.0
2022-04-11 10:20:00,71.71,71.78,71.58,71.59,24779.0,64.8886,64.9519,64.7709,64.78,24779.0
2022-04-11 10:25:00,71.6,71.62,71.42,71.53,36358.0,64.789,64.8071,64.6261,64.7257,36358.0
2022-04-11 10:30:00,71.51,71.58,71.39,71.42,10241.0,64.7076,64.7709,64.599,64.6261,10241.0
2022-04-11 10:35:00,71.43,71.46,71.29,71.42,17244.0,64.6352,64.6623,64.5085,64.6261,17244.0
2022-04-11 10:40:00,71.42,71.6,71.42,71.56,13811.0,64.6261,64.789,64.6261,64.7528,13811.0
2022-04-11 10:45:00,71.57,71.61,71.51,71.59,9591.0,64.7619,64.7981,64.7076,64.78,9591.0
2022-04-11 10:50:00,71.57,71.71,71.54,71.7,22186.0,64.7619,64.8886,64.7347,64.8795,22186.0
2022-04-11 10:55:00,71.69,71.69,71.49,71.5,24105.0,64.8705,64.8705,64.6895,64.6985,24105.0
2022-04-11 11:00:00,71.49,71.5,71.35,71.5,24917.0,64.6895,64.6985,64.5628,64.6985,24917.0
2022-04-11 11:05:00,71.48,71.5,71.39,71.44,20690.0,64.6804,64.6985,64.599,64.6442,20690.0
2022-04-11 11:10:00,71.42,71.47,71.38,71.41,16652.0,64.6261,64.6714,64.5899,64.6171,16652.0
2022-04-11 11:15:00,71.41,71.42,71.32,71.33,39928.0,64.6171,64.6261,64.5357,64.5447,39928.0
2022-04-11 11:20:00,71.34,71.4,71.18,71.19,69605.0,64.5538,64.608,64.409,64.418,69605.0
2022-04-11 11:25:00,71.17,71.24,71.11,71.19,15048.0,64.3999,64.4633,64.3456,64.418,15048.0
2022-04-11 11:30:00,71.2,71.31,71.16,71.26,24397.0,64.4271,64.5266,64.3909,64.4814,24397.0
2022-04-11 11:35:00,71.28,71.34,71.23,71.23,5209.0,64.4995,64.5538,64.4542,64.4542,5209.0
2022-04-11 11:40:00,71.24,71.27,71.23,71.26,6881.0,64.4633,64.4904,64.4542,64.4814,6881.0
2022-04-11 11:45:00,71.26,71.31,71.12,71.17,14562.0,64.4814,64.5266,64.3547,64.3999,14562.0
2022-04-11 11:50:00,71.17,71.17,71.05,71.05,11317.0,64.3999,64.3999,64.2913,64.2913,11317.0
2022-04-11 11:55:00,71.04,71.14,71.04,71.13,8912.0,64.2823,64.3728,64.2823,64.3637,8912.0
2022-04-11 12:00:00,71.14,71.17,71.11,71.17,8931.0,64.3728,64.3999,64.3456,64.3999,8931.0
2022-04-11 12:05:00,71.19,71.2,71.1,71.19,8696.0,64.418,64.4271,64.3366,64.418,8696.0
2022-04-11 12:10:00,71.19,71.2,71.12,71.13,10231.0,64.418,64.4271,64.3547,64.3637,10231.0
2022-04-11 12:15:00,71.13,71.13,71.08,71.1,6382.0,64.3637,64.3637,64.3185,64.3366,6382.0
2022-04-11 12:20:00,71.11,71.14,71.07,71.07,7227.0,64.3456,64.3728,64.3094,64.3094,7227.0
2022-04-11 12:25:00,71.08,71.09,71.01,71.05,37269.0,64.3185,64.3275,64.2551,64.2913,37269.0
2022-04-11 12:30:00,71.05,71.05,70.98,71.01,8604.0,64.2913,64.2913,64.228,64.2551,8604.0
2022-04-11 12:35:00,71.0,71.0,70.89,70.92,5105.0,64.2461,64.2461,64.1466,64.1737,5105.0
2022-04-11 12:40:00,70.91,70.92,70.83,70.83,11766.0,64.1647,64.1737,64.0923,64.0923,11766.0
2022-04-11 12:45:00,70.82,70.85,70.81,70.82,6815.0,64.0832,64.1104,64.0742,64.0832,6815.0
2022-04-11 12:50:00,70.81,70.84,70.63,70.68,14369.0,64.0742,64.1013,63.9113,63.9565,14369.0
2022-04-11 12:55:00,70.69,70.69,70.62,70.66,6795.0,63.9656,63.9656,63.9022,63.9384,6795.0
2022-04-11 13:00:00,70.66,70.77,70.66,70.75,6655.0,63.9384,64.038,63.9384,64.0199,6655.0
2022-04-11 13:05:00,70.74,70.79,70.73,70.76,6393.0,64.0108,64.0561,64.0018,64.0289,6393.0
2022-04-11 13:10:00,70.75,70.79,70.71,70.77,11343.0,64.0199,64.0561,63.9837,64.038,11343.0
2022-04-11 13:15:00,70.76,70.78,70.62,70.67,8409.0,64.0289,64.047,63.9022,63.9475,8409.0
2022-04-11 13:20:00,70.7,70.7,70.62,70.63,6488.0,63.9746,63.9746,63.9022,63.9113,6488.0
2022-04-11 13:25:00,70.63,70.65,70.58,70.63,10700.0,63.9113,63.9294,63.866,63.9113,10700.0
2022-04-11 13:30:00,70.63,70.71,70.62,70.71,11595.0,63.9113,63.9837,63.9022,63.9837,11595.0
2022-04-11 13:35:00,70.73,70.73,70.61,70.68,8399.0,64.0018,64.0018,63.8932,63.9565,8399.0
2022-04-11 13:40:00,70.69,70.74,70.68,70.68,9513.0,63.9656,64.0108,63.9565,63.9565,9513.0
2022-04-11 13:45:00,70.69,70.75,70.64,70.75,11308.0,63.9656,64.0199,63.9203,64.0199,11308.0
2022-04-11 13:50:00,70.73,70.74,70.67,70.72,18542.0,64.0018,64.0108,63.9475,63.9927,18542.0
2022-04-11 13:55:00,70.72,70.79,70.69,70.79,10933.0,63.9927,64.0561,63.9656,64.0561,10933.0
2022-04-11 14:00:00,70.76,70.77,70.63,70.65,41453.0,64.0289,64.038,63.9113,63.9294,41453.0
2022-04-11 14:05:00,70.65,70.75,70.61,70.71,21339.0,63.9294,64.0199,63.8932,63.9837,21339.0
2022-04-11 14:10:00,70.7,70.73,70.64,70.65,14407.0,63.9746,64.0018,63.9203,63.9294,14407.0
2022-04-11 14:15:00,70.63,70.67,70.6,70.65,12331.0,63.9113,63.9475,63.8841,63.9294,12331.0
2022-04-11 14:20:00,70.64,70.71,70.64,70.69,14447.0,63.9203,63.9837,63.9203,63.9656,14447.0
2022-04-11 14:25:00,70.7,70.78,70.69,70.77,13265.0,63.9746,64.047,63.9656,64.038,13265.0
2022-04-11 14:30:00,70.76,70.84,70.72,70.82,14157.0,64.0289,64.1013,63.9927,64.0832,14157.0
2022-04-11 14:35:00,70.81,70.81,70.77,70.81,13306.0,64.0742,64.0742,64.038,64.0742,13306.0
2022-04-11 14:40:00,70.84,70.88,70.79,70.83,8605.0,64.1013,64.1375,64.0561,64.0923,8605.0
2022-04-11 14:45:00,70.84,70.87,70.8,70.84,10947.0,64.1013,64.1285,64.0651,64.1013,10947.0
2022-04-11 14:50:00,70.85,70.92,70.83,70.88,10609.0,64.1104,64.1737,64.0923,64.1375,10609.0
2022-04-11 14:55:00,70.88,70.94,70.88,70.9,13131.0,64.1375,64.1918,64.1375,64.1556,13131.0
2022-04-11 15:00:00,70.91,70.98,70.87,70.89,15146.0,64.1647,64.228,64.1285,64.1466,15146.0
2022-04-11 15:05:00,70.87,70.91,70.83,70.91,11401.0,64.1285,64.1647,64.0923,64.1647,11401.0
2022-04-11 15:10:00,70.92,70.92,70.8,70.81,34229.0,64.1737,64.1737,64.0651,64.0742,34229.0
2022-04-11 15:15:00,70.81,70.82,70.75,70.79,22975.0,64.0742,64.0832,64.0199,64.0561,22975.0
2022-04-11 15:20:00,70.79,70.8,70.75,70.75,11819.0,64.0561,64.0651,64.0199,64.0199,11819.0
2022-04-11 15:25:00,70.77,70.77,70.65,70.67,16089.0,64.038,64.038,63.9294,63.9475,16089.0
2022-04-11 15:30:00,70.66,70.69,70.61,70.62,19130.0,63.9384,63.9656,63.8932,63.9022,19130.0
2022-04-11 15:35:00,70.6,70.62,70.57,70.6,31834.0,63.8841,63.9022,63.857,63.8841,31834.0
2022-04-11 15:40:00,70.61,70.67,70.59,70.62,33732.0,63.8932,63.9475,63.8751,63.9022,33732.0
2022-04-11 15:45:00,70.62,70.67,70.56,70.61,45231.0,63.9022,63.9475,63.8479,63.8932,45231.0
2022-04-11 15:50:00,70.6,70.68,70.44,70.48,66619.0,63.8841,63.9565,63.7394,63.7756,66619.0
2022-04-11 15:55:00,70.48,70.6,70.42,70.59,155539.0,63.7756,63.8841,63.7213,63.8751,155539.0
2022-04-12 09:30:00,70.79,71.03,70.56,70.84,60399.0,64.0561,64.2732,63.8479,64.1013,60399.0
2022-04-12 09:35:00,70.83,71.44,70.8,71.37,10505.0,64.0923,64.6442,64.0651,64.5809,10505.0
2022-04-12 09:40:00,71.44,71.54,71.17,71.17,3730.0,64.6442,64.7347,64.3999,64.3999,3730.0
2022-04-12 09:45:00,71.21,71.28,70.99,71.12,8208.0,64.4361,64.4995,64.237,64.3547,8208.0
2022-04-12 09:50:00,71.15,71.5,71.12,71.41,7987.0,64.3818,64.6985,64.3547,64.6171,7987.0
2022-04-12 09:55:00,71.33,71.35,71.26,71.32,5574.0,64.5447,64.5628,64.4814,64.5357,5574.0
2022-04-12 10:00:00,71.27,71.42,71.19,71.33,11954.0,64.4904,64.6261,64.418,64.5447,11954.0
2022-04-12 10:05:00,71.31,71.36,71.28,71.3,3320.0,64.5266,64.5718,64.4995,64.5176,3320.0
2022-04-12 10:10:00,71.29,71.32,71.1,71.17,16577.0,64.5085,64.5357,64.3366,64.3999,16577.0
2022-04-12 10:15:00,71.19,71.3,71.18,71.24,15071.0,64.418,64.5176,64.409,64.4633,15071.0
2022-04-12 10:20:00,71.23,71.33,71.18,71.19,12012.0,64.4542,64.5447,64.409,64.418,12012.0
2022-04-12 10:25:00,71.17,71.22,71.03,71.09,7842.0,64.3999,64.4452,64.2732,64.3275,7842.0
2022-04-12 10:30:00,71.08,71.23,71.07,71.2,10638.0,64.3185,64.4542,64.3094,64.4271,10638.0
2022-04-12 10:35:00,71.21,71.24,71.15,71.17,2599.0,64.4361,64.4633,64.3818,64.3999,2599.0
2022-04-12 10:40:00,71.2,71.25,71.15,71.17,2725.0,64.4271,64.4723,64.3818,64.3999,2725.0
2022-04-12 10:45:00,71.15,71.18,71.07,71.16,4193.0,64.3818,64.409,64.3094,64.3909,4193.0
2022-04-12 10:50:00,71.19,71.24,71.14,71.23,6817.0,64.418,64.4633,64.3728,64.4542,6817.0
2022-04-12 10:55:00,71.21,71.27,71.16,71.18,8454.0,64.4361,64.4904,64.3909,64.409,8454.0
2022-04-12 11:00:00,71.18,71.2,70.97,71.0,34910.0,64.409,64.4271,64.2189,64.2461,34910.0
2022-04-12 11:05:00,71.0,71.04,70.91,70.93,30189.0,64.2461,64.2823,64.1647,64.1828,30189.0
2022-04-12 11:10:00,70.93,70.98,70.85,70.93,24289.0,64.1828,64.228,64.1104,64.1828,24289.0
2022-04-12 11:15:00,70.94,70.98,70.89,70.97,10880.0,64.1918,64.228,64.1466,64.2189,10880.0
2022-04-12 11:20:00,70.96,70.98,70.92,70.93,22595.0,64.2099,64.228,64.1737,64.1828,22595.0
2022-04-12 11:25:00,70.93,71.02,70.92,70.98,12891.0,64.1828,64.2642,64.1737,64.228,12891.0
2022-04-12 11:30:00,71.0,71.05,70.93,71.04,8781.0,64.2461,64.2913,64.1828,64.2823,8781.0
2022-04-12 11:35:00,71.06,71.09,70.94,70.97,9896.0,64.3004,64.3275,64.1918,64.2189,9896.0
2022-04-12 11:40:00,70.95,70.99,70.92,70.92,4961.0,64.2009,64.237,64.1737,64.1737,4961.0
2022-04-12 11:45:00,70.92,70.97,70.92,70.94,6093.0,64.1737,64.2189,64.1737,64.1918,6093.0
2022-04-12 11:50:00,70.93,70.97,70.9,70.93,6014.0,64.1828,64.2189,64.1556,64.1828,6014.0
2022-04-12 11:55:00,70.94,70.98,70.86,70.9,7754.0,64.1918,64.228,64.1194,64.1556,7754.0
2022-04-12 12:00:00,70.88,70.89,70.83,70.83,5168.0,64.1375,64.1466,64.0923,64.0923,5168.0
2022-04-12 12:05:00,70.83,70.89,70.79,70.81,11653.0,64.0923,64.1466,64.0561,64.0742,11653.0
2022-04-12 12:10:00,70.81,70.84,70.77,70.83,13124.0,64.0742,64.1013,64.038,64.0923,13124.0
2022-04-12 12:15:00,70.84,70.87,70.67,70.67,18013.0,64.1013,64.1285,63.9475,63.9475,18013.0
2022-04-12 12:20:00,70.67,70.74,70.64,70.64,19557.0,63.9475,64.0108,63.9203,63.9203,19557.0
2022-04-12 12:25:00,70.65,70.66,70.58,70.62,15783.0,63.9294,63.9384,63.866,63.9022,15783.0
2022-04-12 12:30:00,70.63,70.67,70.59,70.6,12147.0,63.9113,63.9475,63.8751,63.8841,12147.0
2022-04-12 12:35:00,70.61,70.64,70.56,70.59,48607.0,63.8932,63.9203,63.8479,63.8751,48607.0
2022-04-12 12:40:00,70.59,70.59,70.5,70.52,13467.0,63.8751,63.8751,63.7937,63.8118,13467.0
2022-04-12 12:45:00,70.51,70.58,70.5,70.58,6792.0,63.8027,63.866,63.7937,63.866,6792.0
2022-04-12 12:50:00,70.59,70.61,70.55,70.57,12463.0,63.8751,63.8932,63.8389,63.857,12463.0
2022-04-12 12:55:00,70.6,70.62,70.57,70.61,7885.0,63.8841,63.9022,63.857,63.8932,7885.0
2022-04-12 13:00:00,70.61,70.61,70.53,70.58,12743.0,63.8932,63.8932,63.8208,63.866,12743.0
2022-04-12 13:05:00,70.59,70.6,70.53,70.54,16229.0,63.8751,63.8841,63.8208,63.8299,16229.0
2022-04-12 13:10:00,70.55,70.64,70.54,70.6,52558.0,63.8389,63.9203,63.8299,63.8841,52558.0
2022-04-12 13:15:00,70.6,70.66,70.57,70.63,16029.0,63.8841,63.9384,63.857,63.9113,16029.0
2022-04-12 13:20:00,70.64,70.66,70.56,70.58,35242.0,63.9203,63.9384,63.8479,63.866,35242.0
2022-04-12 13:25:00,70.59,70.59,70.54,70.55,7171.0,63.8751,63.8751,63.8299,63.8389,7171.0
2022-04-12 13:30:00,70.55,70.55,70.47,70.49,16548.0,63.8389,63.8389,63.7665,63.7846,16548.0
2022-04-12 13:35:00,70.49,70.51,70.47,70.48,12618.0,63.7846,63.8027,63.7665,63.7756,12618.0
2022-04-12 13:40:00,70.48,70.48,70.37,70.38,12286.0,63.7756,63.7756,63.676,63.6851,12286.0
2022-04-12 13:45:00,70.37,70.38,70.31,70.31,12351.0,63.676,63.6851,63.6217,63.6217,12351.0
2022-04-12 13:50:00,70.31,70.32,70.21,70.24,9006.0,63.6217,63.6308,63.5312,63.5584,9006.0
2022-04-12 13:55:00,70.23,70.23,70.19,70.21,6769.0,63.5493,63.5493,63.5131,63.5312,6769.0
2022-04-12 14:00:00,70.2,70.31,70.13,70.31,12975.0,63.5222,63.6217,63.4589,63.6217,12975.0
2022-04-12 14:05:00,70.3,70.37,70.28,70.35,9875.0,63.6127,63.676,63.5946,63.6579,9875.0
2022-04-12 14:10:00,70.32,70.32,70.24,70.24,9369.0,63.6308,63.6308,63.5584,63.5584,9369.0
2022-04-12 14:15:00,70.23,70.24,70.18,70.23,9635.0,63.5493,63.5584,63.5041,63.5493,9635.0
2022-04-12 14:20:00,70.24,70.27,70.22,70.24,10468.0,63.5584,63.5855,63.5403,63.5584,10468.0
2022-04-12 14:25:00,70.24,70.26,70.23,70.23,8281.0,63.5584,63.5765,63.5493,63.5493,8281.0
2022-04-12 14:30:00,70.23,70.24,70.12,70.21,13048.0,63.5493,63.5584,63.4498,63.5312,13048.0
2022-04-12 14:35:00,70.2,70.24,70.16,70.18,14734.0,63.5222,63.5584,63.486,63.5041,14734.0
2022-04-12 14:40:00,70.19,70.2,70.12,70.15,10737.0,63.5131,63.5222,63.4498,63.477,10737.0
2022-04-12 14:45:00,70.17,70.26,70.16,70.2,11713.0,63.495,63.5765,63.486,63.5222,11713.0
2022-04-12 14:50:00,70.21,70.22,70.12,70.2,11814.0,63.5312,63.5403,63.4498,63.5222,11814.0
2022-04-12 14:55:00,70.19,70.22,70.15,70.18,13656.0,63.5131,63.5403,63.477,63.5041,13656.0
2022-04-12 15:00:00,70.16,70.2,69.94,69.95,21883.0,63.486,63.5222,63.2869,63.296,21883.0
2022-04-12 15:05:00,69.95,69.95,69.82,69.83,16321.0,63.296,63.296,63.1783,63.1874,16321.0
2022-04-12 15:10:00,69.81,69.82,69.73,69.8,25234.0,63.1693,63.1783,63.0969,63.1602,25234.0
2022-04-12 15:15:00,69.78,69.82,69.74,69.81,17518.0,63.1421,63.1783,63.106,63.1693,17518.0
2022-04-12 15:20:00,69.82,69.94,69.82,69.88,25846.0,63.1783,63.2869,63.1783,63.2326,25846.0
2022-04-12 15:25:00,69.87,69.88,69.73,69.79,26698.0,63.2236,63.2326,63.0969,63.1512,26698.0
2022-04-12 15:30:00,69.78,69.84,69.7,69.8,50672.0,63.1421,63.1964,63.0698,63.1602,50672.0
2022-04-12 15:35:00,69.8,69.89,69.77,69.88,66443.0,63.1602,63.2417,63.1331,63.2326,66443.0
2022-04-12 15:40:00,69.86,69.95,69.85,69.93,37950.0,63.2145,63.296,63.2055,63.2779,37950.0
2022-04-12 15:45:00,69.93,70.08,69.87,70.05,51528.0,63.2779,63.4136,63.2236,63.3865,51528.0
2022-04-12 15:50:00,70.02,70.09,69.96,70.06,75929.0,63.3593,63.4227,63.305,63.3955,75929.0
2022-04-12 15:55:00,70.06,70.27,70.06,70.16,215022.0,63.3955,63.5855,63.3955,63.486,215022.0
2022-04-13 09:30:00,69.79,70.31,69.6,70.29,37992.0,63.1512,63.6217,62.9793,63.6036,37992.0
2022-04-13 09:35:00,70.34,70.34,69.92,70.0,15416.0,63.6489,63.6489,63.2688,63.3412,15416.0
2022-04-13 09:40:00,70.05,70.29,70.01,70.09,15603.0,63.3865,63.6036,63.3503,63.4227,15603.0
2022-04-13 09:45:00,70.11,70.14,69.97,69.97,5993.0,63.4408,63.4679,63.3141,63.3141,5993.0
2022-04-13 09:50:00,69.99,70.02,69.84,69.85,15176.0,63.3322,63.3593,63.1964,63.2055,15176.0
2022-04-13 09:55:00,69.89,69.95,69.78,69.86,11176.0,63.2417,63.296,63.1421,63.2145,11176.0
2022-04-13 10:00:00,69.88,69.97,69.83,69.94,18640.0,63.2326,63.3141,63.1874,63.2869,18640.0
2022-04-13 10:05:00,69.91,69.98,69.75,69.75,28060.0,63.2598,63.3231,63.115,63.115,28060.0
2022-04-13 10:10:00,69.79,69.83,69.65,69.69,15317.0,63.1512,63.1874,63.0245,63.0607,15317.0
2022-04-13 10:15:00,69.67,69.83,69.67,69.78,13481.0,63.0426,63.1874,63.0426,63.1421,13481.0
2022-04-13 10:20:00,69.76,69.8,69.6,69.77,7264.0,63.124,63.1602,62.9793,63.1331,7264.0
2022-04-13 10:25:00,69.74,69.75,69.43,69.51,16914.0,63.106,63.115,62.8254,62.8978,16914.0
2022-04-13 10:30:00,69.49,69.51,69.29,69.38,22364.0,62.8797,62.8978,62.6988,62.7802,22364.0
2022-04-13 10:35:00,69.39,69.5,69.35,69.42,11516.0,62.7892,62.8888,62.7531,62.8164,11516.0
2022-04-13 10:40:00,69.42,69.52,69.32,69.52,12069.0,62.8164,62.9069,62.7259,62.9069,12069.0
2022-04-13 10:45:00,69.52,69.63,69.51,69.56,16557.0,62.9069,63.0064,62.8978,62.9431,16557.0
2022-04-13 10:50:00,69.55,69.67,69.55,69.59,7897.0,62.934,63.0426,62.934,62.9702,7897.0
2022-04-13 10:55:00,69.58,69.65,69.58,69.61,7560.0,62.9612,63.0245,62.9612,62.9883,7560.0
2022-04-13 11:00:00,69.6,69.63,69.54,69.61,10070.0,62.9793,63.0064,62.925,62.9883,10070.0
2022-04-13 11:05:00,69.65,69.65,69.57,69.63,11213.0,63.0245,63.0245,62.9521,63.0064,11213.0
2022-04-13 11:10:00,69.64,69.74,69.63,69.71,7729.0,63.0155,63.106,63.0064,63.0788,7729.0
2022-04-13 11:15:00,69.72,69.73,69.68,69.72,14182.0,63.0879,63.0969,63.0517,63.0879,14182.0
2022-04-13 11:20:00,69.73,69.84,69.73,69.81,17860.0,63.0969,63.1964,63.0969,63.1693,17860.0
2022-04-13 11:25:00,69.81,69.89,69.8,69.88,8132.0,63.1693,63.2417,63.1602,63.2326,8132.0
2022-04-13 11:30:00,69.88,69.96,69.84,69.87,15661.0,63.2326,63.305,63.1964,63.2236,15661.0
2022-04-13 11:35:00,69.89,69.94,69.81,69.85,5587.0,63.2417,63.2869,63.1693,63.2055,5587.0
2022-04-13 11:40:00,69.83,69.87,69.81,69.87,8167.0,63.1874,63.2236,63.1693,63.2236,8167.0
2022-04-13 11:45:00,69.88,69.89,69.85,69.87,9235.0,63.2326,63.2417,63.2055,63.2236,9235.0
2022-04-13 11:50:00,69.86,69.87,69.73,69.74,14067.0,63.2145,63.2236,63.0969,63.106,14067.0
2022-04-13 11:55:00,69.75,69.76,69.69,69.73,10126.0,63.115,63.124,63.0607,63.0969,10126.0
2022-04-13 12:00:00,69.71,69.82,69.69,69.82,16015.0,63.0788,63.1783,63.0607,63.1783,16015.0
2022-04-13 12:05:00,69.82,69.88,69.79,69.87,9418.0,63.1783,63.2326,63.1512,63.2236,9418.0
2022-04-13 12:10:00,69.86,69.86,69.77,69.81,13774.0,63.2145,63.2145,63.1331,63.1693,13774.0
2022-04-13 12:15:00,69.81,69.89,69.77,69.82,15050.0,63.1693,63.2417,63.1331,63.1783,15050.0
2022-04-13 12:20:00,69.83,69.88,69.8,69.87,17090.0,63.1874,63.2326,63.1602,63.2236,17090.0
2022-04-13 12:25:00,69.87,69.91,69.77,69.81,17852.0,63.2236,63.2598,63.1331,63.1693,17852.0
2022-04-13 12:30:00,69.83,69.91,69.82,69.9,10585.0,63.1874,63.2598,63.1783,63.2507,10585.0
2022-04-13 12:35:00,69.91,69.94,69.88,69.91,6967.0,63.2598,63.2869,63.2326,63.2598,6967.0
2022-04-13 12:40:00,69.91,70.0,69.9,70.0,7374.0,63.2598,63.3412,63.2507,63.3412,7374.0
2022-04-13 12:45:00,69.99,70.0,69.93,69.96,11704.0,63.3322,63.3412,63.2779,63.305,11704.0
2022-04-13 12:50:00,69.94,69.94,69.9,69.9,7307.0,63.2869,63.2869,63.2507,63.2507,7307.0
2022-04-13 12:55:00,69.91,69.95,69.87,69.87,9834.0,63.2598,63.296,63.2236,63.2236,9834.0
2022-04-13 13:00:00,69.86,69.94,69.85,69.94,8231.0,63.2145,63.2869,63.2055,63.2869,8231.0
2022-04-13 13:05:00,69.92,69.98,69.91,69.98,5896.0,63.2688,63.3231,63.2598,63.3231,5896.0
2022-04-13 13:10:00,69.98,70.01,69.95,69.96,12520.0,63.3231,63.3503,63.296,63.305,12520.0
2022-04-13 13:15:00,69.95,70.04,69.94,70.04,5362.0,63.296,63.3774,63.2869,63.3774,5362.0
2022-04-13 13:20:00,70.05,70.13,70.05,70.09,9761.0,63.3865,63.4589,63.3865,63.4227,9761.0
2022-04-13 13:25:00,70.08,70.09,70.02,70.03,10494.0,63.4136,63.4227,63.3593,63.3684,10494.0
2022-04-13 13:30:00,70.04,70.06,69.97,70.01,7769.0,63.3774,63.3955,63.3141,63.3503,7769.0
2022-04-13 13:35:00,70.01,70.01,69.96,69.98,6444.0,63.3503,63.3503,63.305,63.3231,6444.0
2022-04-13 13:40:00,69.97,70.1,69.96,70.09,30726.0,63.3141,63.4317,63.305,63.4227,30726.0
2022-04-13 13:45:00,70.09,70.18,70.08,70.17,10403.0,63.4227,63.5041,63.4136,63.495,10403.0
2022-04-13 13:50:00,70.17,70.2,70.12,70.17,15896.0,63.495,63.5222,63.4498,63.495,15896.0
2022-04-13 13:55:00,70.16,70.22,70.15,70.2,8128.0,63.486,63.5403,63.477,63.5222,8128.0
2022-04-13 14:00:00,70.19,70.21,70.11,70.11,12112.0,63.5131,63.5312,63.4408,63.4408,12112.0
2022-04-13 14:05:00,70.11,70.2,70.1,70.16,15947.0,63.4408,63.5222,63.4317,63.486,15947.0
2022-04-13 14:10:00,70.15,70.15,70.03,70.06,9273.0,63.477,63.477,63.3684,63.3955,9273.0
2022-04-13 14:15:00,70.06,70.13,70.06,70.1,7578.0,63.3955,63.4589,63.3955,63.4317,7578.0
2022-04-13 14:20:00,70.11,70.12,70.05,70.08,9202.0,63.4408,63.4498,63.3865,63.4136,9202.0
2022-04-13 14:25:00,70.1,70.11,70.02,70.06,11987.0,63.4317,63.4408,63.3593,63.3955,11987.0
2022-04-13 14:30:00,70.1,70.13,70.08,70.12,10723.0,63.4317,63.4589,63.4136,63.4498,10723.0
2022-04-13 14:35:00,70.12,70.15,70.08,70.1,10025.0,63.4498,63.477,63.4136,63.4317,10025.0
2022-04-13 14:40:00,70.11,70.19,70.08,70.19,8596.0,63.4408,63.5131,63.4136,63.5131,8596.0
2022-04-13 14:45:00,70.19,70.28,70.14,70.26,34213.0,63.5131,63.5946,63.4679,63.5765,34213.0
2022-04-13 14:50:00,70.26,70.32,70.18,70.18,20005.0,63.5765,63.6308,63.5041,63.5041,20005.0
2022-04-13 14:55:00,70.17,70.21,70.13,70.15,9089.0,63.495,63.5312,63.4589,63.477,9089.0
2022-04-13 15:00:00,70.14,70.19,70.1,70.19,24988.0,63.4679,63.5131,63.4317,63.5131,24988.0
2022-04-13 15:05:00,70.2,70.23,70.19,70.21,9704.0,63.5222,63.5493,63.5131,63.5312,9704.0
2022-04-13 15:10:00,70.2,70.23,70.19,70.21,8723.0,63.5222,63.5493,63.5131,63.5312,8723.0
2022-04-13 15:15:00,70.2,70.27,70.2,70.25,10977.0,63.5222,63.5855,63.5222,63.5674,10977.0
2022-04-13 15:20:00,70.25,70.3,70.23,70.28,13329.0,63.5674,63.6127,63.5493,63.5946,13329.0
2022-04-13 15:25:00,70.29,70.33,70.27,70.33,15316.0,63.6036,63.6398,63.5855,63.6398,15316.0
2022-04-13 15:30:00,70.32,70.38,70.29,70.35,12903.0,63.6308,63.6851,63.6036,63.6579,12903.0
2022-04-13 15:35:00,70.35,70.46,70.29,70.44,32692.0,63.6579,63.7575,63.6036,63.7394,32692.0
2022-04-13 15:40:00,70.43,70.43,70.35,70.42,28078.0,63.7303,63.7303,63.6579,63.7213,28078.0
2022-04-13 15:45:00,70.41,70.48,70.4,70.48,35315.0,63.7122,63.7756,63.7032,63.7756,35315.0
2022-04-13 15:50:00,70.48,70.53,70.42,70.44,69111.0,63.7756,63.8208,63.7213,63.7394,69111.0
2022-04-13 15:55:00,70.43,70.51,70.41,70.49,130165.0,63.7303,63.8027,63.7122,63.7846,130165.0
2022-04-14 09:30:00,70.43,70.81,70.14,70.81,111157.0,63.7303,64.0742,63.4679,64.0742,111157.0
2022-04-14 09:35:00,70.8,71.12,70.76,70.98,17544.0,64.0651,64.3547,64.0289,64.228,17544.0
2022-04-14 09:40:00,70.96,70.98,70.73,70.88,18512.0,64.2099,64.228,64.0018,64.1375,18512.0
2022-04-14 09:45:00,70.78,70.83,70.45,70.58,13884.0,64.047,64.0923,63.7484,63.866,13884.0
2022-04-14 09:50:00,70.62,70.62,70.48,70.59,12326.0,63.9022,63.9022,63.7756,63.8751,12326.0
2022-04-14 09:55:00,70.56,70.72,70.55,70.71,9709.0,63.8479,63.9927,63.8389,63.9837,9709.0
2022-04-14 10:00:00,70.68,70.96,70.66,70.95,22237.0,63.9565,64.2099,63.9384,64.2009,22237.0
2022-04-14 10:05:00,70.92,70.92,70.57,70.64,18325.0,64.1737,64.1737,63.857,63.9203,18325.0
2022-04-14 10:10:00,70.62,70.62,70.42,70.52,15735.0,63.9022,63.9022,63.7213,63.8118,15735.0
2022-04-14 10:15:00,70.46,70.62,70.38,70.52,12000.0,63.7575,63.9022,63.6851,63.8118,12000.0
2022-04-14 10:20:00,70.54,70.72,70.5,70.72,12957.0,63.8299,63.9927,63.7937,63.9927,12957.0
2022-04-14 10:25:00,70.71,70.72,70.6,70.62,11466.0,63.9837,63.9927,63.8841,63.9022,11466.0
2022-04-14 10:30:00,70.65,70.77,70.65,70.76,7536.0,63.9294,64.038,63.9294,64.0289,7536.0
2022-04-14 10:35:00,70.78,70.84,70.66,70.67,5470.0,64.047,64.1013,63.9384,63.9475,5470.0
2022-04-14 10:40:00,70.68,70.68,70.55,70.63,6513.0,63.9565,63.9565,63.8389,63.9113,6513.0
2022-04-14 10:45:00,70.62,70.72,70.56,70.67,7215.0,63.9022,63.9927,63.8479,63.9475,7215.0
2022-04-14 10:50:00,70.67,70.68,70.47,70.5,7358.0,63.9475,63.9565,63.7665,63.7937,7358.0
2022-04-14 10:55:00,70.53,70.66,70.5,70.65,9434.0,63.8208,63.9384,63.7937,63.9294,9434.0
2022-04-14 11:00:00,70.63,70.75,70.58,70.7,14836.0,63.9113,64.0199,63.866,63.9746,14836.0
2022-04-14 11:05:00,70.69,70.79,70.68,70.74,12438.0,63.9656,64.0561,63.9565,64.0108,12438.0
2022-04-14 11:10:00,70.73,70.76,70.66,70.7,11396.0,64.0018,64.0289,63.9384,63.9746,11396.0
2022-04-14 11:15:00,70.7,70.79,70.66,70.68,6641.0,63.9746,64.0561,63.9384,63.9565,6641.0
2022-04-14 11:20:00,70.69,70.86,70.69,70.84,47232.0,63.9656,64.1194,63.9656,64.1013,47232.0
2022-04-14 11:25:00,70.84,70.92,70.71,70.74,35100.0,64.1013,64.1737,63.9837,64.0108,35100.0
2022-04-14 11:30:00,70.71,70.76,70.64,70.71,7294.0,63.9837,64.0289,63.9203,63.9837,7294.0
2022-04-14 11:35:00,70.69,70.76,70.65,70.66,15810.0,63.9656,64.0289,63.9294,63.9384,15810.0
2022-04-14 11:40:00,70.66,70.67,70.5,70.52,7409.0,63.9384,63.9475,63.7937,63.8118,7409.0
2022-04-14 11:45:00,70.52,70.53,70.44,70.44,8892.0,63.8118,63.8208,63.7394,63.7394,8892.0
2022-04-14 11:50:00,70.46,70.55,70.44,70.55,19603.0,63.7575,63.8389,63.7394,63.8389,19603.0
2022-04-14 11:55:00,70.55,70.6,70.53,70.59,25780.0,63.8389,63.8841,63.8208,63.8751,25780.0
2022-04-14 12:00:00,70.59,70.64,70.54,70.56,25229.0,63.8751,63.9203,63.8299,63.8479,25229.0
2022-04-14 12:05:00,70.55,70.66,70.49,70.63,68873.0,63.8389,63.9384,63.7846,63.9113,68873.0
2022-04-14 12:10:00,70.62,70.74,70.61,70.71,9109.0,63.9022,64.0108,63.8932,63.9837,9109.0
2022-04-14 12:15:00,70.72,70.72,70.6,70.65,12822.0,63.9927,63.9927,63.8841,63.9294,12822.0
2022-04-14 12:20:00,70.63,70.66,70.57,70.59,19135.0,63.9113,63.9384,63.857,63.8751,19135.0
2022-04-14 12:25:00,70.6,70.65,70.58,70.61,12928.0,63.8841,63.9294,63.866,63.8932,12928.0
2022-04-14 12:30:00,70.59,70.67,70.56,70.65,10911.0,63.8751,63.9475,63.8479,63.9294,10911.0
2022-04-14 12:35:00,70.67,70.75,70.65,70.72,12704.0,63.9475,64.0199,63.9294,63.9927,12704.0
2022-04-14 12:40:00,70.73,70.74,70.68,70.72,10694.0,64.0018,64.0108,63.9565,63.9927,10694.0
2022-04-14 12:45:00,70.69,70.71,70.63,70.7,11829.0,63.9656,63.9837,63.9113,63.9746,11829.0
2022-04-14 12:50:00,70.7,70.73,70.64,70.72,13726.0,63.9746,64.0018,63.9203,63.9927,13726.0
2022-04-14 12:55:00,70.74,70.86,70.74,70.86,12335.0,64.0108,64.1194,64.0108,64.1194,12335.0
2022-04-14 13:00:00,70.86,70.86,70.77,70.81,6856.0,64.1194,64.1194,64.038,64.0742,6856.0
2022-04-14 13:05:00,70.8,70.8,70.69,70.73,3774.0,64.0651,64.0651,63.9656,64.0018,3774.0
2022-04-14 13:10:00,70.74,70.76,70.67,70.67,4097.0,64.0108,64.0289,63.9475,63.9475,4097.0
2022-04-14 13:15:00,70.67,70.71,70.65,70.65,7119.0,63.9475,63.9837,63.9294,63.9294,7119.0
2022-04-14 13:20:00,70.68,70.71,70.66,70.7,8375.0,63.9565,63.9837,63.9384,63.9746,8375.0
2022-04-14 13:25:00,70.72,70.73,70.69,70.73,4458.0,63.9927,64.0018,63.9656,64.0018,4458.0
2022-04-14 13:30:00,70.72,70.8,70.71,70.75,7793.0,63.9927,64.0651,63.9837,64.0199,7793.0
2022-04-14 13:35:00,70.79,70.82,70.78,70.79,4787.0,64.0561,64.0832,64.047,64.0561,4787.0
2022-04-14 13:40:00,70.76,70.78,70.71,70.76,5362.0,64.0289,64.047,63.9837,64.0289,5362.0
2022-04-14 13:45:00,70.75,70.86,70.75,70.86,5540.0,64.0199,64.1194,64.0199,64.1194,5540.0
2022-04-14 13:50:00,70.84,70.87,70.81,70.83,5430.0,64.1013,64.1285,64.0742,64.0923,5430.0
2022-04-14 13:55:00,70.84,70.92,70.83,70.91,8313.0,64.1013,64.1737,64.0923,64.1647,8313.0
2022-04-14 14:00:00,70.91,71.04,70.91,71.02,13724.0,64.1647,64.2823,64.1647,64.2642,13724.0
2022-04-14 14:05:00,71.02,71.06,70.98,70.98,10986.0,64.2642,64.3004,64.228,64.228,10986.0
2022-04-14 14:10:00,70.98,71.07,70.96,70.99,44829.0,64.228,64.3094,64.2099,64.237,44829.0
2022-04-14 14:15:00,71.01,71.07,70.97,70.98,6271.0,64.2551,64.3094,64.2189,64.228,6271.0
2022-04-14 14:20:00,70.99,70.99,70.93,70.98,14014.0,64.237,64.237,64.1828,64.228,14014.0
2022-04-14 14:25:00,70.98,71.08,70.96,71.08,9621.0,64.228,64.3185,64.2099,64.3185,9621.0
2022-04-14 14:30:00,71.08,71.12,71.02,71.04,15753.0,64.3185,64.3547,64.2642,64.2823,15753.0
2022-04-14 14:35:00,71.06,71.07,71.0,71.02,8123.0,64.3004,64.3094,64.2461,64.2642,8123.0
2022-04-14 14:40:00,71.02,71.07,71.02,71.07,9125.0,64.2642,64.3094,64.2642,64.3094,9125.0
2022-04-14 14:45:00,71.05,71.09,71.0,71.01,18443.0,64.2913,64.3275,64.2461,64.2551,18443.0
2022-04-14 14:50:00,71.02,71.07,70.96,70.99,17484.0,64.2642,64.3094,64.2099,64.237,17484.0
2022-04-14 14:55:00,70.98,71.01,70.95,70.95,15035.0,64.228,64.2551,64.2009,64.2009,15035.0
2022-04-14 15:00:00,70.94,71.0,70.89,70.97,10202.0,64.1918,64.2461,64.1466,64.2189,10202.0
2022-04-14 15:05:00,70.97,71.0,70.88,70.88,10629.0,64.2189,64.2461,64.1375,64.1375,10629.0
2022-04-14 15:10:00,70.89,70.94,70.83,70.94,10184.0,64.1466,64.1918,64.0923,64.1918,10184.0
2022-04-14 15:15:00,70.93,71.05,70.93,71.03,12146.0,64.1828,64.2913,64.1828,64.2732,12146.0
2022-04-14 15:20:00,71.02,71.03,70.98,70.99,5819.0,64.2642,64.2732,64.228,64.237,5819.0
2022-04-14 15:25:00,70.99,71.0,70.9,70.96,21464.0,64.237,64.2461,64.1556,64.2099,21464.0
2022-04-14 15:30:00,70.96,70.97,70.88,70.88,18379.0,64.2099,64.2189,64.1375,64.1375,18379.0
2022-04-14 15:35:00,70.87,70.92,70.84,70.87,35221.0,64.1285,64.1737,64.1013,64.1285,35221.0
2022-04-14 15:40:00,70.87,70.93,70.84,70.9,51464.0,64.1285,64.1828,64.1013,64.1556,51464.0
2022-04-14 15:45:00,70.91,70.92,70.79,70.83,55802.0,64.1647,64.1737,64.0561,64.0923,55802.0
2022-04-14 15:50:00,70.81,70.83,70.71,70.76,60676.0,64.0742,64.0923,63.9837,64.0289,60676.0
2022-04-14 15:55:00,70.76,70.78,70.6,70.65,155135.0,64.0289,64.047,63.8841,63.9294,155135.0
2022-04-18 09:30:00,70.33,70.68,70.15,70.61,35976.0,63.6398,63.9565,63.477,63.8932,35976.0
2022-04-18 09:35:00,70.64,71.08,70.64,70.98,8513.0,63.9203,64.3185,63.9203,64.228,8513.0
2022-04-18 09:40:00,71.01,71.15,71.0,71.12,10508.0,64.2551,64.3818,64.2461,64.3547,10508.0
2022-04-18 09:45:00,71.17,71.37,71.07,71.27,11545.0,64.3999,64.5809,64.3094,64.4904,11545.0
2022-04-18 09:50:00,71.38,71.38,71.15,71.17,6454.0,64.5899,64.5899,64.3818,64.3999,6454.0
2022-04-18 09:55:00,71.13,71.19,70.86,70.93,11396.0,64.3637,64.418,64.1194,64.1828,11396.0
2022-04-18 10:00:00,70.95,70.97,70.8,70.87,47578.0,64.2009,64.2189,64.0651,64.1285,47578.0
2022-04-18 10:05:00,70.83,70.83,70.49,70.53,20943.0,64.0923,64.0923,63.7846,63.8208,20943.0
2022-04-18 10:10:00,70.51,70.73,70.47,70.73,10609.0,63.8027,64.0018,63.7665,64.0018,10609.0
2022-04-18 10:15:00,70.76,70.8,70.65,70.74,6866.0,64.0289,64.0651,63.9294,64.0108,6866.0
2022-04-18 10:20:00,70.71,70.78,70.65,70.7,13188.0,63.9837,64.047,63.9294,63.9746,13188.0
2022-04-18 10:25:00,70.72,70.75,70.5,70.63,15172.0,63.9927,64.0199,63.7937,63.9113,15172.0
2022-04-18 10:30:00,70.68,70.87,70.68,70.85,13019.0,63.9565,64.1285,63.9565,64.1104,13019.0
2022-04-18 10:35:00,70.83,70.86,70.72,70.86,6938.0,64.0923,64.1194,63.9927,64.1194,6938.0
2022-04-18 10:40:00,70.9,70.91,70.78,70.78,6368.0,64.1556,64.1647,64.047,64.047,6368.0
2022-04-18 10:45:00,70.78,70.82,70.72,70.78,13650.0,64.047,64.0832,63.9927,64.047,13650.0
2022-04-18 10:50:00,70.76,70.8,70.68,70.73,13185.0,64.0289,64.0651,63.9565,64.0018,13185.0
2022-04-18 10:55:00,70.75,70.77,70.67,70.7,16686.0,64.0199,64.038,63.9475,63.9746,16686.0
2022-04-18 11:00:00,70.72,70.83,70.67,70.83,24792.0,63.9927,64.0923,63.9475,64.0923,24792.0
2022-04-18 11:05:00,70.83,70.9,70.78,70.9,15947.0,64.0923,64.1556,64.047,64.1556,15947.0
2022-04-18 11:10:00,70.88,70.9,70.84,70.87,11062.0,64.1375,64.1556,64.1013,64.1285,11062.0
2022-04-18 11:15:00,70.86,70.89,70.78,70.84,16881.0,64.1194,64.1466,64.047,64.1013,16881.0
2022-04-18 11:20:00,70.86,70.86,70.66,70.7,17845.0,64.1194,64.1194,63.9384,63.9746,17845.0
2022-04-18 11:25:00,70.69,70.71,70.62,70.65,12887.0,63.9656,63.9837,63.9022,63.9294,12887.0
2022-04-18 11:30:00,70.62,70.68,70.6,70.6,12658.0,63.9022,63.9565,63.8841,63.8841,12658.0
2022-04-18 11:35:00,70.58,70.65,70.57,70.57,8707.0,63.866,63.9294,63.857,63.857,8707.0
2022-04-18 11:40:00,70.61,70.61,70.5,70.51,9305.0,63.8932,63.8932,63.7937,63.8027,9305.0
2022-04-18 11:45:00,70.53,70.58,70.5,70.51,5886.0,63.8208,63.866,63.7937,63.8027,5886.0
2022-04-18 11:50:00,70.52,70.59,70.51,70.58,20236.0,63.8118,63.8751,63.8027,63.866,20236.0
2022-04-18 11:55:00,70.57,70.7,70.57,70.7,33795.0,63.857,63.9746,63.857,63.9746,33795.0
2022-04-18 12:00:00,70.7,70.72,70.62,70.66,20498.0,63.9746,63.9927,63.9022,63.9384,20498.0
2022-04-18 12:05:00,70.67,70.73,70.65,70.7,20753.0,63.9475,64.0018,63.9294,63.9746,20753.0
2022-04-18 12:10:00,70.7,70.74,70.7,70.7,18237.0,63.9746,64.0108,63.9746,63.9746,18237.0
2022-04-18 12:15:00,70.71,70.76,70.62,70.76,75243.0,63.9837,64.0289,63.9022,64.0289,75243.0
2022-04-18 12:20:00,70.77,70.84,70.77,70.82,20888.0,64.038,64.1013,64.038,64.0832,20888.0
2022-04-18 12:25:00,70.81,70.88,70.77,70.86,22202.0,64.0742,64.1375,64.038,64.1194,22202.0
2022-04-18 12:30:00,70.87,70.92,70.81,70.87,25468.0,64.1285,64.1737,64.0742,64.1285,25468.0
2022-04-18 12:35:00,70.88,70.94,70.85,70.91,22356.0,64.1375,64.1918,64.1104,64.1647,22356.0
2022-04-18 12:40:00,70.91,70.98,70.88,70.97,14492.0,64.1647,64.228,64.1375,64.2189,14492.0
2022-04-18 12:45:00,70.98,71.04,70.97,71.04,32571.0,64.228,64.2823,64.2189,64.2823,32571.0
2022-04-18 12:50:00,71.05,71.17,71.05,71.14,65751.0,64.2913,64.3999,64.2913,64.3728,65751.0
2022-04-18 12:55:00,71.13,71.28,71.13,71.23,20231.0,64.3637,64.4995,64.3637,64.4542,20231.0
2022-04-18 13:00:00,71.24,71.33,71.22,71.26,21823.0,64.4633,64.5447,64.4452,64.4814,21823.0
2022-04-18 13:05:00,71.27,71.36,71.27,71.34,12512.0,64.4904,64.5718,64.4904,64.5538,12512.0
2022-04-18 13:10:00,71.34,71.37,71.27,71.28,28342.0,64.5538,64.5809,64.4904,64.4995,28342.0
2022-04-18 13:15:00,71.28,71.28,71.16,71.19,22033.0,64.4995,64.4995,64.3909,64.418,22033.0
2022-04-18 13:20:00,71.19,71.29,71.18,71.23,18057.0,64.418,64.5085,64.409,64.4542,18057.0
2022-04-18 13:25:00,71.23,71.29,71.2,71.29,22633.0,64.4542,64.5085,64.4271,64.5085,22633.0
2022-04-18 13:30:00,71.29,71.37,71.29,71.34,23745.0,64.5085,64.5809,64.5085,64.5538,23745.0
2022-04-18 13:35:00,71.34,71.41,71.33,71.35,34024.0,64.5538,64.6171,64.5447,64.5628,34024.0
2022-04-18 13:40:00,71.36,71.44,71.35,71.38,21374.0,64.5718,64.6442,64.5628,64.5899,21374.0
2022-04-18 13:45:00,71.38,71.4,71.33,71.36,32162.0,64.5899,64.608,64.5447,64.5718,32162.0
2022-04-18 13:50:00,71.35,71.43,71.34,71.38,27435.0,64.5628,64.6352,64.5538,64.5899,27435.0
2022-04-18 13:55:00,71.39,71.43,71.31,71.34,52795.0,64.599,64.6352,64.5266,64.5538,52795.0
2022-04-18 14:00:00,71.35,71.41,71.35,71.39,24482.0,64.5628,64.6171,64.5628,64.599,24482.0
2022-04-18 14:05:00,71.4,71.45,71.33,71.37,27437.0,64.608,64.6533,64.5447,64.5809,27437.0
2022-04-18 14:10:00,71.38,71.47,71.37,71.45,20405.0,64.5899,64.6714,64.5809,64.6533,20405.0
2022-04-18 14:15:00,71.46,71.49,71.32,71.36,25266.0,64.6623,64.6895,64.5357,64.5718,25266.0
2022-04-18 14:20:00,71.36,71.48,71.33,71.48,16632.0,64.5718,64.6804,64.5447,64.6804,16632.0
2022-04-18 14:25:00,71.49,71.5,71.42,71.48,22672.0,64.6895,64.6985,64.6261,64.6804,22672.0
2022-04-18 14:30:00,71.5,71.52,71.43,71.52,25795.0,64.6985,64.7166,64.6352,64.7166,25795.0
2022-04-18 14:35:00,71.51,71.57,71.49,71.54,21891.0,64.7076,64.7619,64.6895,64.7347,21891.0
2022-04-18 14:40:00,71.55,71.55,71.5,71.51,16535.0,64.7438,64.7438,64.6985,64.7076,16535.0
2022-04-18 14:45:00,71.52,71.57,71.52,71.55,25555.0,64.7166,64.7619,64.7166,64.7438,25555.0
2022-04-18 14:50:00,71.56,71.64,71.53,71.62,20348.0,64.7528,64.8252,64.7257,64.8071,20348.0
2022-04-18 14:55:00,71.61,71.64,71.56,71.56,20568.0,64.7981,64.8252,64.7528,64.7528,20568.0
2022-04-18 15:00:00,71.58,71.58,71.42,71.43,13047.0,64.7709,64.7709,64.6261,64.6352,13047.0
2022-04-18 15:05:00,71.44,71.46,71.35,71.39,8942.0,64.6442,64.6623,64.5628,64.599,8942.0
2022-04-18 15:10:00,71.38,71.43,71.19,71.29,62893.0,64.5899,64.6352,64.418,64.5085,62893.0
2022-04-18 15:15:00,71.29,71.34,71.22,71.22,17231.0,64.5085,64.5538,64.4452,64.4452,17231.0
2022-04-18 15:20:00,71.23,71.26,71.18,71.2,9889.0,64.4542,64.4814,64.409,64.4271,9889.0
2022-04-18 15:25:00,71.2,71.21,71.13,71.14,14178.0,64.4271,64.4361,64.3637,64.3728,14178.0
2022-04-18 15:30:00,71.14,71.17,71.07,71.1,25732.0,64.3728,64.3999,64.3094,64.3366,25732.0
2022-04-18 15:35:00,71.1,71.13,71.01,71.06,14506.0,64.3366,64.3637,64.2551,64.3004,14506.0
2022-04-18 15:40:00,71.08,71.13,71.01,71.1,27524.0,64.3185,64.3637,64.2551,64.3366,27524.0
2022-04-18 15:45:00,71.09,71.09,70.98,71.06,47261.0,64.3275,64.3275,64.228,64.3004,47261.0
2022-04-18 15:50:00,71.06,71.1,71.01,71.08,42151.0,64.3004,64.3366,64.2551,64.3185,42151.0
2022-04-18 15:55:00,71.08,71.27,71.06,71.26,110561.0,64.3185,64.4904,64.3004,64.4814,110561.0
2022-04-19 09:30:00,71.52,71.99,71.48,71.54,36420.0,64.7166,65.1419,64.6804,64.7347,36420.0
2022-04-19 09:35:00,71.54,71.59,71.3,71.41,12676.0,64.7347,64.78,64.5176,64.6171,12676.0
2022-04-19 09:40:00,71.44,71.7,71.43,71.64,9872.0,64.6442,64.8795,64.6352,64.8252,9872.0
2022-04-19 09:45:00,71.62,71.77,71.54,71.7,13243.0,64.8071,64.9428,64.7347,64.8795,13243.0
2022-04-19 09:50:00,71.75,71.91,71.72,71.84,14598.0,64.9248,65.0695,64.8976,65.0062,14598.0
2022-04-19 09:55:00,71.82,71.91,71.74,71.87,12666.0,64.9881,65.0695,64.9157,65.0333,12666.0
2022-04-19 10:00:00,71.83,72.02,71.8,72.01,52931.0,64.9971,65.1691,64.97,65.16,52931.0
2022-04-19 10:05:00,72.02,72.09,71.94,72.02,25523.0,65.1691,65.2324,65.0967,65.1691,25523.0
2022-04-19 10:10:00,72.02,72.03,71.82,71.82,14692.0,65.1691,65.1781,64.9881,64.9881,14692.0
2022-04-19 10:15:00,71.81,71.83,71.61,71.64,10784.0,64.979,64.9971,64.7981,64.8252,10784.0
2022-04-19 10:20:00,71.61,71.69,71.54,71.63,11205.0,64.7981,64.8705,64.7347,64.8162,11205.0
2022-04-19 10:25:00,71.62,71.78,71.62,71.73,5058.0,64.8071,64.9519,64.8071,64.9067,5058.0
2022-04-19 10:30:00,71.73,71.85,71.69,71.84,5999.0,64.9067,65.0152,64.8705,65.0062,5999.0
2022-04-19 10:35:00,71.81,71.81,71.67,71.69,6242.0,64.979,64.979,64.8524,64.8705,6242.0
2022-04-19 10:40:00,71.66,71.72,71.63,71.63,12445.0,64.8433,64.8976,64.8162,64.8162,12445.0
2022-04-19 10:45:00,71.64,71.73,71.59,71.67,13067.0,64.8252,64.9067,64.78,64.8524,13067.0
2022-04-19 10:50:00,71.69,71.71,71.53,71.53,9532.0,64.8705,64.8886,64.7257,64.7257,9532.0
2022-04-19 10:55:00,71.51,71.63,71.5,71.52,18253.0,64.7076,64.8162,64.6985,64.7166,18253.0
2022-04-19 11:00:00,71.5,71.5,71.41,71.5,16938.0,64.6985,64.6985,64.6171,64.6985,16938.0
2022-04-19 11:05:00,71.51,71.53,71.47,71.49,9215.0,64.7076,64.7257,64.6714,64.6895,9215.0
2022-04-19 11:10:00,71.48,71.51,71.38,71.4,10673.0,64.6804,64.7076,64.5899,64.608,10673.0
2022-04-19 11:15:00,71.4,71.53,71.4,71.48,14581.0,64.608,64.7257,64.608,64.6804,14581.0
2022-04-19 11:20:00,71.48,71.56,71.43,71.55,6801.0,64.6804,64.7528,64.6352,64.7438,6801.0
2022-04-19 11:25:00,71.54,71.59,71.48,71.48,10832.0,64.7347,64.78,64.6804,64.6804,10832.0
2022-04-19 11:30:00,71.46,71.51,71.43,71.48,6206.0,64.6623,64.7076,64.6352,64.6804,6206.0
2022-04-19 11:35:00,71.48,71.48,71.43,71.43,3826.0,64.6804,64.6804,64.6352,64.6352,3826.0
2022-04-19 11:40:00,71.45,71.56,71.44,71.55,24861.0,64.6533,64.7528,64.6442,64.7438,24861.0
2022-04-19 11:45:00,71.56,71.59,71.47,71.47,5875.0,64.7528,64.78,64.6714,64.6714,5875.0
2022-04-19 11:50:00,71.47,71.55,71.47,71.53,4495.0,64.6714,64.7438,64.6714,64.7257,4495.0
2022-04-19 11:55:00,71.5,71.51,71.39,71.39,13756.0,64.6985,64.7076,64.599,64.599,13756.0
2022-04-19 12:00:00,71.4,71.43,71.29,71.34,14535.0,64.608,64.6352,64.5085,64.5538,14535.0
2022-04-19 12:05:00,71.33,71.35,71.29,71.34,4714.0,64.5447,64.5628,64.5085,64.5538,4714.0
2022-04-19 12:10:00,71.36,71.36,71.31,71.31,7537.0,64.5718,64.5718,64.5266,64.5266,7537.0
2022-04-19 12:15:00,71.3,71.34,71.26,71.29,15120.0,64.5176,64.5538,64.4814,64.5085,15120.0
2022-04-19 12:20:00,71.29,71.41,71.29,71.39,9489.0,64.5085,64.6171,64.5085,64.599,9489.0
2022-04-19 12:25:00,71.38,71.43,71.35,71.35,7276.0,64.5899,64.6352,64.5628,64.5628,7276.0
2022-04-19 12:30:00,71.36,71.38,71.3,71.37,6867.0,64.5718,64.5899,64.5176,64.5809,6867.0
2022-04-19 12:35:00,71.38,71.39,71.26,71.27,10118.0,64.5899,64.599,64.4814,64.4904,10118.0
2022-04-19 12:40:00,71.27,71.31,71.23,71.29,14426.0,64.4904,64.5266,64.4542,64.5085,14426.0
2022-04-19 12:45:00,71.28,71.29,71.24,71.25,6904.0,64.4995,64.5085,64.4633,64.4723,6904.0
2022-04-19 12:50:00,71.23,71.32,71.23,71.29,9478.0,64.4542,64.5357,64.4542,64.5085,9478.0
2022-04-19 12:55:00,71.29,71.37,71.29,71.32,28164.0,64.5085,64.5809,64.5085,64.5357,28164.0
2022-04-19 13:00:00,71.33,71.34,71.26,71.26,6779.0,64.5447,64.5538,64.4814,64.4814,6779.0
2022-04-19 13:05:00,71.27,71.34,71.26,71.33,11777.0,64.4904,64.5538,64.4814,64.5447,11777.0
2022-04-19 13:10:00,71.33,71.39,71.33,71.38,10561.0,64.5447,64.599,64.5447,64.5899,10561.0
2022-04-19 13:15:00,71.39,71.46,71.37,71.39,11652.0,64.599,64.6623,64.5809,64.599,11652.0
2022-04-19 13:20:00,71.39,71.46,71.38,71.45,7410.0,64.599,64.6623,64.5899,64.6533,7410.0
2022-04-19 13:25:00,71.45,71.48,71.35,71.36,16258.0,64.6533,64.6804,64.5628,64.5718,16258.0
2022-04-19 13:30:00,71.36,71.45,71.36,71.45,7809.0,64.5718,64.6533,64.5718,64.6533,7809.0
2022-04-19 13:35:00,71.45,71.46,71.38,71.42,14181.0,64.6533,64.6623,64.5899,64.6261,14181.0
2022-04-19 13:40:00,71.42,71.42,71.31,71.37,15340.0,64.6261,64.6261,64.5266,64.5809,15340.0
2022-04-19 13:45:00,71.36,71.44,71.32,71.44,10497.0,64.5718,64.6442,64.5357,64.6442,10497.0
2022-04-19 13:50:00,71.43,71.47,71.4,71.46,12166.0,64.6352,64.6714,64.608,64.6623,12166.0
2022-04-19 13:55:00,71.45,71.47,71.41,71.44,9837.0,64.6533,64.6714,64.6171,64.6442,9837.0
2022-04-19 14:00:00,71.44,71.51,71.43,71.51,15444.0,64.6442,64.7076,64.6352,64.7076,15444.0
2022-04-19 14:05:00,71.5,71.5,71.43,71.46,5152.0,64.6985,64.6985,64.6352,64.6623,5152.0
2022-04-19 14:10:00,71.45,71.47,71.34,71.38,8500.0,64.6533,64.6714,64.5538,64.5899,8500.0
2022-04-19 14:15:00,71.39,71.41,71.37,71.39,5381.0,64.599,64.6171,64.5809,64.599,5381.0
2022-04-19 14:20:00,71.39,71.49,71.36,71.49,9468.0,64.599,64.6895,64.5718,64.6895,9468.0
2022-04-19 14:25:00,71.48,71.49,71.43,71.48,7820.0,64.6804,64.6895,64.6352,64.6804,7820.0
2022-04-19 14:30:00,71.48,71.52,71.45,71.47,14957.0,64.6804,64.7166,64.6533,64.6714,14957.0
2022-04-19 14:35:00,71.48,71.52,71.46,71.51,14249.0,64.6804,64.7166,64.6623,64.7076,14249.0
2022-04-19 14:40:00,71.51,71.55,71.5,71.52,15332.0,64.7076,64.7438,64.6985,64.7166,15332.0
2022-04-19 14:45:00,71.53,71.56,71.52,71.56,8447.0,64.7257,64.7528,64.7166,64.7528,8447.0
2022-04-19 14:50:00,71.55,71.64,71.55,71.64,12117.0,64.7438,64.8252,64.7438,64.8252,12117.0
2022-04-19 14:55:00,71.64,71.7,71.62,71.69,21429.0,64.8252,64.8795,64.8071,64.8705,21429.0
2022-04-19 15:00:00,71.69,71.74,71.68,71.73,8471.0,64.8705,64.9157,64.8614,64.9067,8471.0
2022-04-19 15:05:00,71.72,71.74,71.66,71.71,12231.0,64.8976,64.9157,64.8433,64.8886,12231.0
2022-04-19 15:10:00,71.71,71.83,71.68,71.82,22277.0,64.8886,64.9971,64.8614,64.9881,22277.0
2022-04-19 15:15:00,71.81,71.9,71.8,71.83,68845.0,64.979,65.0605,64.97,64.9971,68845.0
2022-04-19 15:20:00,71.83,71.87,71.8,71.84,12317.0,64.9971,65.0333,64.97,65.0062,12317.0
2022-04-19 15:25:00,71.84,71.88,71.8,71.82,21263.0,65.0062,65.0424,64.97,64.9881,21263.0
2022-04-19 15:30:00,71.83,72.01,71.82,71.99,34879.0,64.9971,65.16,64.9881,65.1419,34879.0
2022-04-19 15:35:00,71.98,72.07,71.98,72.01,45435.0,65.1329,65.2143,65.1329,65.16,45435.0
2022-04-19 15:40:00,72.02,72.08,71.98,72.01,48102.0,65.1691,65.2234,65.1329,65.16,48102.0
2022-04-19 15:45:00,72.02,72.03,71.86,71.87,49548.0,65.1691,65.1781,65.0243,65.0333,49548.0
2022-04-19 15:50:00,71.87,72.06,71.86,71.89,72736.0,65.0333,65.2053,65.0243,65.0514,72736.0
2022-04-19 15:55:00,71.89,71.91,71.72,71.87,256583.0,65.0514,65.0695,64.8976,65.0333,256583.0
2022-04-20 09:30:00,72.15,72.61,72.08,72.54,84408.0,65.2867,65.7029,65.2234,65.6396,84408.0
2022-04-20 09:35:00,72.59,72.79,72.38,72.79,16560.0,65.6848,65.8658,65.4948,65.8658,16560.0
2022-04-20 09:40:00,72.79,72.88,72.55,72.57,26266.0,65.8658,65.9473,65.6486,65.6667,26266.0
2022-04-20 09:45:00,72.54,72.54,72.32,72.44,10266.0,65.6396,65.6396,65.4405,65.5491,10266.0
2022-04-20 09:50:00,72.4,72.65,72.32,72.57,9369.0,65.5129,65.7391,65.4405,65.6667,9369.0
2022-04-20 09:55:00,72.54,72.62,72.47,72.62,18098.0,65.6396,65.712,65.5763,65.712,18098.0
2022-04-20 10:00:00,72.59,72.64,72.4,72.53,10051.0,65.6848,65.7301,65.5129,65.6306,10051.0
2022-04-20 10:05:00,72.54,72.58,72.43,72.48,9706.0,65.6396,65.6758,65.5401,65.5853,9706.0
2022-04-20 10:10:00,72.48,72.53,72.35,72.45,8648.0,65.5853,65.6306,65.4677,65.5582,8648.0
2022-04-20 10:15:00,72.48,72.61,72.48,72.55,11595.0,65.5853,65.7029,65.5853,65.6486,11595.0
2022-04-20 10:20:00,72.61,72.68,72.58,72.64,10505.0,65.7029,65.7663,65.6758,65.7301,10505.0
2022-04-20 10:25:00,72.62,72.65,72.5,72.65,11066.0,65.712,65.7391,65.6034,65.7391,11066.0
2022-04-20 10:30:00,72.64,72.69,72.54,72.66,13083.0,65.7301,65.7753,65.6396,65.7482,13083.0
2022-04-20 10:35:00,72.66,72.74,72.6,72.73,12720.0,65.7482,65.8206,65.6939,65.8115,12720.0
2022-04-20 10:40:00,72.74,72.89,72.72,72.87,9963.0,65.8206,65.9563,65.8025,65.9382,9963.0
2022-04-20 10:45:00,72.9,72.91,72.8,72.82,19004.0,65.9654,65.9744,65.8749,65.893,19004.0
2022-04-20 10:50:00,72.82,72.91,72.77,72.81,24636.0,65.893,65.9744,65.8477,65.8839,24636.0
2022-04-20 10:55:00,72.85,72.97,72.85,72.92,15941.0,65.9201,66.0287,65.9201,65.9835,15941.0
2022-04-20 11:00:00,72.94,72.94,72.82,72.84,16265.0,66.0016,66.0016,65.893,65.9111,16265.0
2022-04-20 11:05:00,72.85,72.89,72.84,72.87,6839.0,65.9201,65.9563,65.9111,65.9382,6839.0
2022-04-20 11:10:00,72.86,73.02,72.85,72.99,53449.0,65.9292,66.0739,65.9201,66.0468,53449.0
2022-04-20 11:15:00,72.99,72.99,72.78,72.79,7723.0,66.0468,66.0468,65.8568,65.8658,7723.0
2022-04-20 11:20:00,72.79,72.83,72.74,72.83,8233.0,65.8658,65.902,65.8206,65.902,8233.0
2022-04-20 11:25:00,72.81,72.86,72.72,72.86,19507.0,65.8839,65.9292,65.8025,65.9292,19507.0
2022-04-20 11:30:00,72.86,72.93,72.81,72.9,14056.0,65.9292,65.9925,65.8839,65.9654,14056.0
2022-04-20 11:35:00,72.9,73.03,72.88,73.02,10343.0,65.9654,66.083,65.9473,66.0739,10343.0
2022-04-20 11:40:00,73.02,73.05,72.98,73.0,12107.0,66.0739,66.1011,66.0377,66.0558,12107.0
2022-04-20 11:45:00,73.04,73.06,72.96,72.98,14099.0,66.092,66.1101,66.0196,66.0377,14099.0
2022-04-20 11:50:00,72.98,72.99,72.91,72.94,12768.0,66.0377,66.0468,65.9744,66.0016,12768.0
2022-04-20 11:55:00,72.94,73.04,72.94,73.01,11245.0,66.0016,66.092,66.0016,66.0649,11245.0
2022-04-20 12:00:00,73.0,73.09,73.0,73.09,8070.0,66.0558,66.1373,66.0558,66.1373,8070.0
2022-04-20 12:05:00,73.07,73.07,72.91,72.98,13029.0,66.1192,66.1192,65.9744,66.0377,13029.0
2022-04-20 12:10:00,72.98,72.99,72.86,72.89,10013.0,66.0377,66.0468,65.9292,65.9563,10013.0
2022-04-20 12:15:00,72.89,72.93,72.87,72.89,5107.0,65.9563,65.9925,65.9382,65.9563,5107.0
2022-04-20 12:20:00,72.88,72.98,72.88,72.98,6875.0,65.9473,66.0377,65.9473,66.0377,6875.0
2022-04-20 12:25:00,72.96,72.96,72.84,72.88,8434.0,66.0196,66.0196,65.9111,65.9473,8434.0
2022-04-20 12:30:00,72.87,72.95,72.86,72.93,5158.0,65.9382,66.0106,65.9292,65.9925,5158.0
2022-04-20 12:35:00,72.92,72.99,72.88,72.89,6032.0,65.9835,66.0468,65.9473,65.9563,6032.0
2022-04-20 12:40:00,72.9,72.91,72.83,72.87,5702.0,65.9654,65.9744,65.902,65.9382,5702.0
2022-04-20 12:45:00,72.86,72.92,72.86,72.91,4302.0,65.9292,65.9835,65.9292,65.9744,4302.0
2022-04-20 12:50:00,72.92,73.01,72.91,72.95,8584.0,65.9835,66.0649,65.9744,66.0106,8584.0
2022-04-20 12:55:00,72.94,72.98,72.92,72.93,4411.0,66.0016,66.0377,65.9835,65.9925,4411.0
2022-04-20 13:00:00,72.92,72.95,72.91,72.94,8034.0,65.9835,66.0106,65.9744,66.0016,8034.0
2022-04-20 13:05:00,72.94,72.97,72.86,72.86,9525.0,66.0016,66.0287,65.9292,65.9292,9525.0
2022-04-20 13:10:00,72.86,72.88,72.81,72.82,5273.0,65.9292,65.9473,65.8839,65.893,5273.0
2022-04-20 13:15:00,72.83,72.88,72.73,72.73,5937.0,65.902,65.9473,65.8115,65.8115,5937.0
2022-04-20 13:20:00,72.71,72.72,72.67,72.68,5450.0,65.7934,65.8025,65.7572,65.7663,5450.0
2022-04-20 13:25:00,72.68,72.7,72.62,72.66,8165.0,65.7663,65.7844,65.712,65.7482,8165.0
2022-04-20 13:30:00,72.65,72.67,72.62,72.63,11960.0,65.7391,65.7572,65.712,65.721,11960.0
2022-04-20 13:35:00,72.63,72.71,72.61,72.7,34472.0,65.721,65.7934,65.7029,65.7844,34472.0
2022-04-20 13:40:00,72.71,72.86,72.69,72.82,22122.0,65.7934,65.9292,65.7753,65.893,22122.0
2022-04-20 13:45:00,72.82,72.91,72.82,72.87,76021.0,65.893,65.9744,65.893,65.9382,76021.0
2022-04-20 13:50:00,72.87,72.9,72.76,72.78,6006.0,65.9382,65.9654,65.8387,65.8568,6006.0
2022-04-20 13:55:00,72.78,72.94,72.77,72.9,7621.0,65.8568,66.0016,65.8477,65.9654,7621.0
2022-04-20 14:00:00,72.9,72.92,72.83,72.89,6650.0,65.9654,65.9835,65.902,65.9563,6650.0
2022-04-20 14:05:00,72.88,72.9,72.79,72.82,13777.0,65.9473,65.9654,65.8658,65.893,13777.0
2022-04-20 14:10:00,72.82,72.91,72.74,72.74,7998.0,65.893,65.9744,65.8206,65.8206,7998.0
2022-04-20 14:15:00,72.76,72.77,72.65,72.66,7419.0,65.8387,65.8477,65.7391,65.7482,7419.0
2022-04-20 14:20:00,72.66,72.68,72.62,72.63,15737.0,65.7482,65.7663,65.712,65.721,15737.0
2022-04-20 14:25:00,72.63,72.65,72.56,72.61,11359.0,65.721,65.7391,65.6577,65.7029,11359.0
2022-04-20 14:30:00,72.6,72.61,72.55,72.6,18293.0,65.6939,65.7029,65.6486,65.6939,18293.0
2022-04-20 14:35:00,72.6,72.6,72.46,72.47,14335.0,65.6939,65.6939,65.5672,65.5763,14335.0
2022-04-20 14:40:00,72.47,72.47,72.39,72.42,6841.0,65.5763,65.5763,65.5039,65.531,6841.0
2022-04-20 14:45:00,72.41,72.48,72.39,72.44,10190.0,65.522,65.5853,65.5039,65.5491,10190.0
2022-04-20 14:50:00,72.44,72.47,72.33,72.33,12613.0,65.5491,65.5763,65.4496,65.4496,12613.0
2022-04-20 14:55:00,72.32,72.34,72.28,72.31,7698.0,65.4405,65.4586,65.4043,65.4315,7698.0
2022-04-20 15:00:00,72.32,72.4,72.3,72.36,15148.0,65.4405,65.5129,65.4224,65.4767,15148.0
2022-04-20 15:05:00,72.37,72.37,72.31,72.35,10792.0,65.4858,65.4858,65.4315,65.4677,10792.0
2022-04-20 15:10:00,72.37,72.5,72.36,72.47,22294.0,65.4858,65.6034,65.4767,65.5763,22294.0
2022-04-20 15:15:00,72.47,72.5,72.42,72.48,25206.0,65.5763,65.6034,65.531,65.5853,25206.0
2022-04-20 15:20:00,72.47,72.55,72.45,72.52,8983.0,65.5763,65.6486,65.5582,65.6215,8983.0
2022-04-20 15:25:00,72.53,72.62,72.53,72.57,20811.0,65.6306,65.712,65.6306,65.6667,20811.0
2022-04-20 15:30:00,72.58,72.6,72.47,72.47,21513.0,65.6758,65.6939,65.5763,65.5763,21513.0
2022-04-20 15:35:00,72.49,72.57,72.47,72.5,28288.0,65.5944,65.6667,65.5763,65.6034,28288.0
2022-04-20 15:40:00,72.5,72.52,72.45,72.49,45361.0,65.6034,65.6215,65.5582,65.5944,45361.0
2022-04-20 15:45:00,72.5,72.58,72.47,72.53,51410.0,65.6034,65.6758,65.5763,65.6306,51410.0
2022-04-20 15:50:00,72.53,72.6,72.42,72.45,56573.0,65.6306,65.6939,65.531,65.5582,56573.0
2022-04-20 15:55:00,72.45,72.48,72.38,72.45,145942.0,65.5582,65.5853,65.4948,65.5582,145942.0
2022-04-21 09:30:00,73.0,73.18,72.8,73.05,55888.0,66.0558,66.2187,65.8749,66.1011,55888.0
2022-04-21 09:35:00,73.14,73.14,72.77,72.78,12407.0,66.1825,66.1825,65.8477,65.8568,12407.0
2022-04-21 09:40:00,72.67,72.74,72.49,72.63,16629.0,65.7572,65.8206,65.5944,65.721,16629.0
2022-04-21 09:45:00,72.6,72.87,72.54,72.81,6197.0,65.6939,65.9382,65.6396,65.8839,6197.0
2022-04-21 09:50:00,72.8,72.85,72.65,72.75,9999.0,65.8749,65.9201,65.7391,65.8296,9999.0
2022-04-21 09:55:00,72.77,72.93,72.77,72.92,3283.0,65.8477,65.9925,65.8477,65.9835,3283.0
2022-04-21 10:00:00,72.94,73.06,72.69,72.85,37412.0,66.0016,66.1101,65.7753,65.9201,37412.0
2022-04-21 10:05:00,72.86,72.92,72.81,72.81,7639.0,65.9292,65.9835,65.8839,65.8839,7639.0
2022-04-21 10:10:00,72.83,72.97,72.82,72.92,8365.0,65.902,66.0287,65.893,65.9835,8365.0
2022-04-21 10:15:00,72.88,73.04,72.86,72.96,15961.0,65.9473,66.092,65.9292,66.0196,15961.0
2022-04-21 10:20:00,72.93,73.07,72.93,72.94,29031.0,65.9925,66.1192,65.9925,66.0016,29031.0
2022-04-21 10:25:00,72.94,72.98,72.88,72.96,16625.0,66.0016,66.0377,65.9473,66.0196,16625.0
2022-04-21 10:30:00,72.94,73.04,72.94,73.01,15841.0,66.0016,66.092,66.0016,66.0649,15841.0
2022-04-21 10:35:00,73.0,73.02,72.95,72.98,18915.0,66.0558,66.0739,66.0106,66.0377,18915.0
2022-04-21 10:40:00,72.99,73.01,72.93,72.98,15507.0,66.0468,66.0649,65.9925,66.0377,15507.0
2022-04-21 10:45:00,72.98,72.99,72.9,72.94,13183.0,66.0377,66.0468,65.9654,66.0016,13183.0
2022-04-21 10:50:00,72.94,73.04,72.92,73.04,18725.0,66.0016,66.092,65.9835,66.092,18725.0
2022-04-21 10:55:00,73.03,73.07,72.93,73.02,11831.0,66.083,66.1192,65.9925,66.0739,11831.0
2022-04-21 11:00:00,72.99,73.05,72.92,72.96,8054.0,66.0468,66.1011,65.9835,66.0196,8054.0
2022-04-21 11:05:00,72.92,72.95,72.85,72.87,8211.0,65.9835,66.0106,65.9201,65.9382,8211.0
2022-04-21 11:10:00,72.84,72.9,72.77,72.8,21678.0,65.9111,65.9654,65.8477,65.8749,21678.0
2022-04-21 11:15:00,72.78,72.79,72.65,72.7,6439.0,65.8568,65.8658,65.7391,65.7844,6439.0
2022-04-21 11:20:00,72.71,72.72,72.6,72.68,6637.0,65.7934,65.8025,65.6939,65.7663,6637.0
2022-04-21 11:25:00,72.7,72.74,72.63,72.67,8381.0,65.7844,65.8206,65.721,65.7572,8381.0
2022-04-21 11:30:00,72.7,72.81,72.63,72.81,12953.0,65.7844,65.8839,65.721,65.8839,12953.0
2022-04-21 11:35:00,72.81,72.86,72.77,72.82,4286.0,65.8839,65.9292,65.8477,65.893,4286.0
2022-04-21 11:40:00,72.84,72.85,72.69,72.76,6043.0,65.9111,65.9201,65.7753,65.8387,6043.0
2022-04-21 11:45:00,72.78,72.82,72.75,72.81,7017.0,65.8568,65.893,65.8296,65.8839,7017.0
2022-04-21 11:50:00,72.8,72.86,72.76,72.77,15078.0,65.8749,65.9292,65.8387,65.8477,15078.0
2022-04-21 11:55:00,72.8,72.82,72.7,72.71,3738.0,65.8749,65.893,65.7844,65.7934,3738.0
2022-04-21 12:00:00,72.73,72.73,72.62,72.62,8918.0,65.8115,65.8115,65.712,65.712,8918.0
2022-04-21 12:05:00,72.6,72.68,72.5,72.52,12419.0,65.6939,65.7663,65.6034,65.6215,12419.0
2022-04-21 12:10:00,72.51,72.55,72.45,72.54,40267.0,65.6125,65.6486,65.5582,65.6396,40267.0
2022-04-21 12:15:00,72.53,72.59,72.53,72.57,8492.0,65.6306,65.6848,65.6306,65.6667,8492.0
2022-04-21 12:20:00,72.56,72.59,72.47,72.47,3425.0,65.6577,65.6848,65.5763,65.5763,3425.0
2022-04-21 12:25:00,72.46,72.56,72.43,72.44,2771.0,65.5672,65.6577,65.5401,65.5491,2771.0
2022-04-21 12:30:00,72.42,72.49,72.38,72.49,7122.0,65.531,65.5944,65.4948,65.5944,7122.0
2022-04-21 12:35:00,72.47,72.47,72.32,72.33,4602.0,65.5763,65.5763,65.4405,65.4496,4602.0
2022-04-21 12:40:00,72.33,72.47,72.33,72.46,3860.0,65.4496,65.5763,65.4496,65.5672,3860.0
2022-04-21 12:45:00,72.45,72.47,72.37,72.39,8603.0,65.5582,65.5763,65.4858,65.5039,8603.0
2022-04-21 12:50:00,72.39,72.46,72.31,72.4,7229.0,65.5039,65.5672,65.4315,65.5129,7229.0
2022-04-21 12:55:00,72.42,72.42,72.35,72.35,2201.0,65.531,65.531,65.4677,65.4677,2201.0
2022-04-21 13:00:00,72.32,72.36,72.19,72.24,5539.0,65.4405,65.4767,65.3229,65.3681,5539.0
2022-04-21 13:05:00,72.27,72.31,72.23,72.31,4226.0,65.3953,65.4315,65.3591,65.4315,4226.0
2022-04-21 13:10:00,72.29,72.32,72.22,72.24,11585.0,65.4134,65.4405,65.35,65.3681,11585.0
2022-04-21 13:15:00,72.24,72.28,72.16,72.21,7252.0,65.3681,65.4043,65.2957,65.341,7252.0
2022-04-21 13:20:00,72.2,72.38,72.2,72.3,6702.0,65.3319,65.4948,65.3319,65.4224,6702.0
2022-04-21 13:25:00,72.3,72.33,72.22,72.32,7609.0,65.4224,65.4496,65.35,65.4405,7609.0
2022-04-21 13:30:00,72.34,72.4,72.32,72.34,7033.0,65.4586,65.5129,65.4405,65.4586,7033.0
2022-04-21 13:35:00,72.34,72.39,72.25,72.3,8611.0,65.4586,65.5039,65.3772,65.4224,8611.0
2022-04-21 13:40:00,72.29,72.38,72.21,72.26,9735.0,65.4134,65.4948,65.341,65.3862,9735.0
2022-04-21 13:45:00,72.24,72.41,72.23,72.37,5272.0,65.3681,65.522,65.3591,65.4858,5272.0
2022-04-21 13:50:00,72.37,72.39,72.32,72.33,9002.0,65.4858,65.5039,65.4405,65.4496,9002.0
2022-04-21 13:55:00,72.34,72.36,72.16,72.18,7970.0,65.4586,65.4767,65.2957,65.3138,7970.0
2022-04-21 14:00:00,72.18,72.18,72.04,72.05,9099.0,65.3138,65.3138,65.1872,65.1962,9099.0
2022-04-21 14:05:00,72.07,72.18,72.06,72.17,12714.0,65.2143,65.3138,65.2053,65.3048,12714.0
2022-04-21 14:10:00,72.16,72.18,72.13,72.17,2764.0,65.2957,65.3138,65.2686,65.3048,2764.0
2022-04-21 14:15:00,72.11,72.15,72.07,72.12,13355.0,65.2505,65.2867,65.2143,65.2596,13355.0
2022-04-21 14:20:00,72.12,72.19,72.1,72.13,7437.0,65.2596,65.3229,65.2415,65.2686,7437.0
2022-04-21 14:25:00,72.15,72.16,72.08,72.08,5413.0,65.2867,65.2957,65.2234,65.2234,5413.0
2022-04-21 14:30:00,72.07,72.12,72.03,72.1,9528.0,65.2143,65.2596,65.1781,65.2415,9528.0
2022-04-21 14:35:00,72.08,72.15,72.01,72.02,11606.0,65.2234,65.2867,65.16,65.1691,11606.0
2022-04-21 14:40:00,72.04,72.04,71.81,71.88,27411.0,65.1872,65.1872,64.979,65.0424,27411.0
2022-04-21 14:45:00,71.85,71.86,71.68,71.69,22421.0,65.0152,65.0243,64.8614,64.8705,22421.0
2022-04-21 14:50:00,71.7,71.72,71.65,71.7,13980.0,64.8795,64.8976,64.8343,64.8795,13980.0
2022-04-21 14:55:00,71.69,71.72,71.63,71.68,16423.0,64.8705,64.8976,64.8162,64.8614,16423.0
2022-04-21 15:00:00,71.68,71.7,71.54,71.54,8438.0,64.8614,64.8795,64.7347,64.7347,8438.0
2022-04-21 15:05:00,71.54,71.59,71.44,71.44,15186.0,64.7347,64.78,64.6442,64.6442,15186.0
2022-04-21 15:10:00,71.43,71.52,71.42,71.52,11421.0,64.6352,64.7166,64.6261,64.7166,11421.0
2022-04-21 15:15:00,71.52,71.61,71.44,71.58,14303.0,64.7166,64.7981,64.6442,64.7709,14303.0
2022-04-21 15:20:00,71.58,71.63,71.51,71.62,13943.0,64.7709,64.8162,64.7076,64.8071,13943.0
2022-04-21 15:25:00,71.61,71.74,71.52,71.69,21089.0,64.7981,64.9157,64.7166,64.8705,21089.0
2022-04-21 15:30:00,71.67,71.73,71.6,71.6,30416.0,64.8524,64.9067,64.789,64.789,30416.0
2022-04-21 15:35:00,71.59,71.59,71.5,71.54,17025.0,64.78,64.78,64.6985,64.7347,17025.0
2022-04-21 15:40:00,71.56,71.7,71.55,71.67,26852.0,64.7528,64.8795,64.7438,64.8524,26852.0
2022-04-21 15:45:00,71.66,71.7,71.5,71.52,30021.0,64.8433,64.8795,64.6985,64.7166,30021.0
2022-04-21 15:50:00,71.52,71.79,71.52,71.73,65611.0,64.7166,64.9609,64.7166,64.9067,65611.0
2022-04-21 15:55:00,71.73,71.74,71.55,71.6,134697.0,64.9067,64.9157,64.7438,64.789,134697.0
2022-04-22 09:30:00,71.43,71.51,70.87,70.99,60052.0,64.6352,64.7076,64.1285,64.237,60052.0
2022-04-22 09:35:00,71.02,71.13,70.87,71.02,11297.0,64.2642,64.3637,64.1285,64.2642,11297.0
2022-04-22 09:40:00,71.02,71.06,70.67,70.72,19887.0,64.2642,64.3004,63.9475,63.9927,19887.0
2022-04-22 09:45:00,70.68,71.01,70.64,71.01,7719.0,63.9565,64.2551,63.9203,64.2551,7719.0
2022-04-22 09:50:00,71.07,71.08,70.91,70.99,12862.0,64.3094,64.3185,64.1647,64.237,12862.0
2022-04-22 09:55:00,71.01,71.01,70.79,70.83,6403.0,64.2551,64.2551,64.0561,64.0923,6403.0
2022-04-22 10:00:00,70.81,70.87,70.72,70.79,14550.0,64.0742,64.1285,63.9927,64.0561,14550.0
2022-04-22 10:05:00,70.74,71.04,70.72,70.88,5695.0,64.0108,64.2823,63.9927,64.1375,5695.0
2022-04-22 10:10:00,70.85,70.96,70.81,70.94,13842.0,64.1104,64.2099,64.0742,64.1918,13842.0
2022-04-22 10:15:00,70.92,70.99,70.85,70.9,9303.0,64.1737,64.237,64.1104,64.1556,9303.0
2022-04-22 10:20:00,70.86,70.87,70.74,70.8,10580.0,64.1194,64.1285,64.0108,64.0651,10580.0
2022-04-22 10:25:00,70.8,70.89,70.79,70.81,8135.0,64.0651,64.1466,64.0561,64.0742,8135.0
2022-04-22 10:30:00,70.8,70.8,70.61,70.64,31345.0,64.0651,64.0651,63.8932,63.9203,31345.0
2022-04-22 10:35:00,70.64,70.68,70.49,70.52,14515.0,63.9203,63.9565,63.7846,63.8118,14515.0
2022-04-22 10:40:00,70.47,70.52,70.3,70.31,18636.0,63.7665,63.8118,63.6127,63.6217,18636.0
2022-04-22 10:45:00,70.32,70.4,70.22,70.37,19979.0,63.6308,63.7032,63.5403,63.676,19979.0
2022-04-22 10:50:00,70.37,70.45,70.33,70.33,10317.0,63.676,63.7484,63.6398,63.6398,10317.0
2022-04-22 10:55:00,70.33,70.38,70.18,70.23,36004.0,63.6398,63.6851,63.5041,63.5493,36004.0
2022-04-22 11:00:00,70.24,70.32,70.13,70.27,31516.0,63.5584,63.6308,63.4589,63.5855,31516.0
2022-04-22 11:05:00,70.28,70.42,70.25,70.38,70353.0,63.5946,63.7213,63.5674,63.6851,70353.0
2022-04-22 11:10:00,70.36,70.52,70.3,70.44,20686.0,63.667,63.8118,63.6127,63.7394,20686.0
2022-04-22 11:15:00,70.45,70.48,70.39,70.45,10184.0,63.7484,63.7756,63.6941,63.7484,10184.0
2022-04-22 11:20:00,70.44,70.5,70.34,70.36,10104.0,63.7394,63.7937,63.6489,63.667,10104.0
2022-04-22 11:25:00,70.34,70.42,70.33,70.37,8252.0,63.6489,63.7213,63.6398,63.676,8252.0
2022-04-22 11:30:00,70.39,70.4,70.25,70.31,8291.0,63.6941,63.7032,63.5674,63.6217,8291.0
2022-04-22 11:35:00,70.3,70.32,70.22,70.23,7762.0,63.6127,63.6308,63.5403,63.5493,7762.0
2022-04-22 11:40:00,70.22,70.23,70.08,70.1,9881.0,63.5403,63.5493,63.4136,63.4317,9881.0
2022-04-22 11:45:00,70.11,70.12,70.05,70.11,6029.0,63.4408,63.4498,63.3865,63.4408,6029.0
2022-04-22 11:50:00,70.11,70.15,70.08,70.13,7276.0,63.4408,63.477,63.4136,63.4589,7276.0
2022-04-22 11:55:00,70.11,70.12,70.05,70.1,12819.0,63.4408,63.4498,63.3865,63.4317,12819.0
2022-04-22 12:00:00,70.08,70.12,70.06,70.09,7603.0,63.4136,63.4498,63.3955,63.4227,7603.0
2022-04-22 12:05:00,70.11,70.19,70.07,70.13,9888.0,63.4408,63.5131,63.4046,63.4589,9888.0
2022-04-22 12:10:00,70.14,70.18,70.09,70.16,6414.0,63.4679,63.5041,63.4227,63.486,6414.0
2022-04-22 12:15:00,70.16,70.17,70.09,70.16,10532.0,63.486,63.495,63.4227,63.486,10532.0
2022-04-22 12:20:00,70.17,70.24,70.16,70.23,9040.0,63.495,63.5584,63.486,63.5493,9040.0
2022-04-22 12:25:00,70.24,70.34,70.24,70.25,12201.0,63.5584,63.6489,63.5584,63.5674,12201.0
2022-04-22 12:30:00,70.26,70.31,70.23,70.29,8989.0,63.5765,63.6217,63.5493,63.6036,8989.0
2022-04-22 12:35:00,70.31,70.36,70.29,70.29,9888.0,63.6217,63.667,63.6036,63.6036,9888.0
2022-04-22 12:40:00,70.3,70.31,70.19,70.22,7947.0,63.6127,63.6217,63.5131,63.5403,7947.0
2022-04-22 12:45:00,70.23,70.31,70.22,70.28,10692.0,63.5493,63.6217,63.5403,63.5946,10692.0
2022-04-22 12:50:00,70.29,70.29,70.19,70.2,9822.0,63.6036,63.6036,63.5131,63.5222,9822.0
2022-04-22 12:55:00,70.23,70.23,70.19,70.2,10007.0,63.5493,63.5493,63.5131,63.5222,10007.0
2022-04-22 13:00:00,70.21,70.22,70.14,70.18,13086.0,63.5312,63.5403,63.4679,63.5041,13086.0
2022-04-22 13:05:00,70.19,70.2,70.12,70.16,12408.0,63.5131,63.5222,63.4498,63.486,12408.0
2022-04-22 13:10:00,70.16,70.19,70.12,70.15,12272.0,63.486,63.5131,63.4498,63.477,12272.0
2022-04-22 13:15:00,70.14,70.25,70.1,70.24,13806.0,63.4679,63.5674,63.4317,63.5584,13806.0
2022-04-22 13:20:00,70.24,70.24,70.12,70.13,11455.0,63.5584,63.5584,63.4498,63.4589,11455.0
2022-04-22 13:25:00,70.12,70.25,70.12,70.24,8428.0,63.4498,63.5674,63.4498,63.5584,8428.0
2022-04-22 13:30:00,70.22,70.31,70.21,70.26,9468.0,63.5403,63.6217,63.5312,63.5765,9468.0
2022-04-22 13:35:00,70.25,70.25,70.12,70.16,10073.0,63.5674,63.5674,63.4498,63.486,10073.0
2022-04-22 13:40:00,70.15,70.18,70.06,70.15,19728.0,63.477,63.5041,63.3955,63.477,19728.0
2022-04-22 13:45:00,70.14,70.22,70.13,70.16,8037.0,63.4679,63.5403,63.4589,63.486,8037.0
2022-04-22 13:50:00,70.16,70.16,70.07,70.08,11201.0,63.486,63.486,63.4046,63.4136,11201.0
2022-04-22 13:55:00,70.08,70.1,70.04,70.06,25574.0,63.4136,63.4317,63.3774,63.3955,25574.0
2022-04-22 14:00:00,70.04,70.07,70.02,70.05,13057.0,63.3774,63.4046,63.3593,63.3865,13057.0
2022-04-22 14:05:00,70.05,70.1,70.04,70.06,11367.0,63.3865,63.4317,63.3774,63.3955,11367.0
2022-04-22 14:10:00,70.06,70.1,70.05,70.07,9049.0,63.3955,63.4317,63.3865,63.4046,9049.0
2022-04-22 14:15:00,70.07,70.25,70.04,70.23,10230.0,63.4046,63.5674,63.3774,63.5493,10230.0
2022-04-22 14:20:00,70.21,70.26,70.15,70.2,7351.0,63.5312,63.5765,63.477,63.5222,7351.0
2022-04-22 14:25:00,70.2,70.2,70.08,70.09,19026.0,63.5222,63.5222,63.4136,63.4227,19026.0
2022-04-22 14:30:00,70.11,70.13,70.02,70.02,8313.0,63.4408,63.4589,63.3593,63.3593,8313.0
2022-04-22 14:35:00,70.02,70.05,69.96,69.97,13161.0,63.3593,63.3865,63.305,63.3141,13161.0
2022-04-22 14:40:00,69.97,70.07,69.97,70.06,16553.0,63.3141,63.4046,63.3141,63.3955,16553.0
2022-04-22 14:45:00,70.07,70.07,69.99,70.02,9428.0,63.4046,63.4046,63.3322,63.3593,9428.0
2022-04-22 14:50:00,70.02,70.02,69.92,69.93,20208.0,63.3593,63.3593,63.2688,63.2779,20208.0
2022-04-22 14:55:00,69.94,69.94,69.82,69.93,13685.0,63.2869,63.2869,63.1783,63.2779,13685.0
2022-04-22 15:00:00,69.93,69.93,69.77,69.81,10074.0,63.2779,63.2779,63.1331,63.1693,10074.0
2022-04-22 15:05:00,69.8,69.86,69.74,69.75,18545.0,63.1602,63.2145,63.106,63.115,18545.0
2022-04-22 15:10:00,69.77,69.97,69.67,69.92,22647.0,63.1331,63.3141,63.0426,63.2688,22647.0
2022-04-22 15:15:00,69.9,70.01,69.85,69.96,24470.0,63.2507,63.3503,63.2055,63.305,24470.0
2022-04-22 15:20:00,69.96,70.0,69.86,69.88,12540.0,63.305,63.3412,63.2145,63.2326,12540.0
2022-04-22 15:25:00,69.89,69.97,69.85,69.88,27541.0,63.2417,63.3141,63.2055,63.2326,27541.0
2022-04-22 15:30:00,69.89,70.1,69.88,70.09,32544.0,63.2417,63.4317,63.2326,63.4227,32544.0
2022-04-22 15:35:00,70.08,70.14,70.04,70.07,27484.0,63.4136,63.4679,63.3774,63.4046,27484.0
2022-04-22 15:40:00,70.06,70.12,69.91,69.93,40967.0,63.3955,63.4498,63.2598,63.2779,40967.0
2022-04-22 15:45:00,69.92,69.94,69.78,69.8,66309.0,63.2688,63.2869,63.1421,63.1602,66309.0
2022-04-22 15:50:00,69.81,69.81,69.58,69.63,104363.0,63.1693,63.1693,62.9612,63.0064,104363.0
2022-04-22 15:55:00,69.63,69.69,69.5,69.57,334823.0,63.0064,63.0607,62.8888,62.9521,334823.0
2022-04-25 09:30:00,68.65,68.82,67.8,67.86,110208.0,62.1196,62.2735,61.3505,61.4048,110208.0
2022-04-25 09:35:00,67.85,68.23,67.79,67.96,35201.0,61.3957,61.7396,61.3414,61.4953,35201.0
2022-04-25 09:40:00,67.99,68.17,67.82,67.94,26928.0,61.5224,61.6853,61.3686,61.4772,26928.0
2022-04-25 09:45:00,67.95,68.09,67.73,67.81,28351.0,61.4862,61.6129,61.2872,61.3595,28351.0
2022-04-25 09:50:00,67.81,68.08,67.55,67.57,40873.0,61.3595,61.6039,61.1243,61.1424,40873.0
2022-04-25 09:55:00,67.56,67.72,67.48,67.48,31822.0,61.1333,61.2781,61.0609,61.0609,31822.0
2022-04-25 10:00:00,67.49,67.59,67.2,67.28,49821.0,61.07,61.1605,60.8076,60.88,49821.0
2022-04-25 10:05:00,67.25,67.51,67.16,67.24,66389.0,60.8528,61.0881,60.7714,60.8438,66389.0
2022-04-25 10:10:00,67.28,67.49,67.08,67.13,98698.0,60.88,61.07,60.699,60.7442,98698.0
2022-04-25 10:15:00,67.13,67.21,67.04,67.12,38203.0,60.7442,60.8166,60.6628,60.7352,38203.0
2022-04-25 10:20:00,67.13,67.31,67.0,67.31,30907.0,60.7442,60.9071,60.6266,60.9071,30907.0
2022-04-25 10:25:00,67.38,67.53,67.24,67.35,33244.0,60.9704,61.1062,60.8438,60.9433,33244.0
2022-04-25 10:30:00,67.33,67.46,67.25,67.34,37246.0,60.9252,61.0428,60.8528,60.9343,37246.0
2022-04-25 10:35:00,67.33,67.39,67.08,67.11,37907.0,60.9252,60.9795,60.699,60.7261,37907.0
2022-04-25 10:40:00,67.11,67.16,66.95,67.02,36341.0,60.7261,60.7714,60.5814,60.6447,36341.0
2022-04-25 10:45:00,67.03,67.27,66.97,67.15,44517.0,60.6537,60.8709,60.5994,60.7623,44517.0
2022-04-25 10:50:00,67.14,67.14,66.85,66.92,26808.0,60.7533,60.7533,60.4909,60.5542,26808.0
2022-04-25 10:55:00,66.92,66.95,66.62,66.62,39832.0,60.5542,60.5814,60.2827,60.2827,39832.0
2022-04-25 11:00:00,66.61,66.86,66.61,66.85,48600.0,60.2737,60.4999,60.2737,60.4909,48600.0
2022-04-25 11:05:00,66.85,66.86,66.65,66.67,37408.0,60.4909,60.4999,60.3099,60.328,37408.0
2022-04-25 11:10:00,66.67,67.0,66.61,66.95,43238.0,60.328,60.6266,60.2737,60.5814,43238.0
2022-04-25 11:15:00,66.95,67.02,66.79,66.95,29186.0,60.5814,60.6447,60.4366,60.5814,29186.0
2022-04-25 11:20:00,66.94,67.07,66.91,66.98,27902.0,60.5723,60.6899,60.5452,60.6085,27902.0
2022-04-25 11:25:00,66.98,67.12,66.91,66.99,36388.0,60.6085,60.7352,60.5452,60.6175,36388.0
2022-04-25 11:30:00,67.0,67.0,66.77,66.89,15901.0,60.6266,60.6266,60.4185,60.5271,15901.0
2022-04-25 11:35:00,66.91,67.05,66.77,66.85,19538.0,60.5452,60.6718,60.4185,60.4909,19538.0
2022-04-25 11:40:00,66.85,67.0,66.85,66.92,15386.0,60.4909,60.6266,60.4909,60.5542,15386.0
2022-04-25 11:45:00,66.91,66.91,66.68,66.69,25758.0,60.5452,60.5452,60.337,60.3461,25758.0
2022-04-25 11:50:00,66.71,66.78,66.68,66.77,11369.0,60.3642,60.4275,60.337,60.4185,11369.0
2022-04-25 11:55:00,66.76,66.9,66.75,66.9,15422.0,60.4094,60.5361,60.4004,60.5361,15422.0
2022-04-25 12:00:00,66.89,66.94,66.85,66.87,17744.0,60.5271,60.5723,60.4909,60.509,17744.0
2022-04-25 12:05:00,66.91,67.21,66.91,67.21,28102.0,60.5452,60.8166,60.5452,60.8166,28102.0
2022-04-25 12:10:00,67.2,67.31,67.17,67.23,78504.0,60.8076,60.9071,60.7804,60.8347,78504.0
2022-04-25 12:15:00,67.21,67.31,67.1,67.17,22532.0,60.8166,60.9071,60.7171,60.7804,22532.0
2022-04-25 12:20:00,67.2,67.52,67.19,67.52,96691.0,60.8076,61.0971,60.7985,61.0971,96691.0
2022-04-25 12:25:00,67.52,67.57,67.35,67.41,58583.0,61.0971,61.1424,60.9433,60.9976,58583.0
2022-04-25 12:30:00,67.4,67.53,67.33,67.45,17507.0,60.9885,61.1062,60.9252,61.0338,17507.0
2022-04-25 12:35:00,67.43,67.53,67.41,67.41,16098.0,61.0157,61.1062,60.9976,60.9976,16098.0
2022-04-25 12:40:00,67.42,67.45,67.35,67.37,18542.0,61.0066,61.0338,60.9433,60.9614,18542.0
2022-04-25 12:45:00,67.35,67.54,67.34,67.52,13900.0,60.9433,61.1152,60.9343,61.0971,13900.0
2022-04-25 12:50:00,67.55,67.55,67.43,67.44,21631.0,61.1243,61.1243,61.0157,61.0247,21631.0
2022-04-25 12:55:00,67.4,67.51,67.4,67.47,9649.0,60.9885,61.0881,60.9885,61.0519,9649.0
2022-04-25 13:00:00,67.5,67.53,67.31,67.34,10792.0,61.079,61.1062,60.9071,60.9343,10792.0
2022-04-25 13:05:00,67.36,67.55,67.33,67.5,14001.0,60.9524,61.1243,60.9252,61.079,14001.0
2022-04-25 13:10:00,67.53,67.69,67.51,67.68,2287954.0,61.1062,61.251,61.0881,61.2419,2287954.0
2022-04-25 13:15:00,67.68,67.85,67.68,67.73,23375.0,61.2419,61.3957,61.2419,61.2872,23375.0
2022-04-25 13:20:00,67.75,67.76,67.66,67.7,13133.0,61.3053,61.3143,61.2238,61.26,13133.0
2022-04-25 13:25:00,67.7,67.79,67.6,67.7,15239.0,61.26,61.3414,61.1695,61.26,15239.0
2022-04-25 13:30:00,67.72,67.77,67.59,67.66,23466.0,61.2781,61.3233,61.1605,61.2238,23466.0
2022-04-25 13:35:00,67.65,67.65,67.48,67.55,14239.0,61.2148,61.2148,61.0609,61.1243,14239.0
2022-04-25 13:40:00,67.58,67.7,67.55,67.64,16990.0,61.1514,61.26,61.1243,61.2057,16990.0
2022-04-25 13:45:00,67.65,67.67,67.6,67.66,10454.0,61.2148,61.2329,61.1695,61.2238,10454.0
2022-04-25 13:50:00,67.69,67.73,67.55,67.66,26335.0,61.251,61.2872,61.1243,61.2238,26335.0
2022-04-25 13:55:00,67.65,67.66,67.52,67.57,14291.0,61.2148,61.2238,61.0971,61.1424,14291.0
2022-04-25 14:00:00,67.61,67.63,67.48,67.51,6139.0,61.1786,61.1967,61.0609,61.0881,6139.0
2022-04-25 14:05:00,67.52,67.81,67.51,67.76,16702.0,61.0971,61.3595,61.0881,61.3143,16702.0
2022-04-25 14:10:00,67.87,67.9,67.75,67.9,12320.0,61.4138,61.441,61.3053,61.441,12320.0
2022-04-25 14:15:00,67.88,68.03,67.88,67.99,12427.0,61.4229,61.5586,61.4229,61.5224,12427.0
2022-04-25 14:20:00,68.01,68.16,67.99,68.14,10142.0,61.5405,61.6763,61.5224,61.6582,10142.0
2022-04-25 14:25:00,68.14,68.28,68.11,68.28,17110.0,61.6582,61.7848,61.631,61.7848,17110.0
2022-04-25 14:30:00,68.27,68.38,68.25,68.38,11934.0,61.7758,61.8753,61.7577,61.8753,11934.0
2022-04-25 14:35:00,68.37,68.39,68.24,68.25,13622.0,61.8663,61.8844,61.7486,61.7577,13622.0
2022-04-25 14:40:00,68.21,68.37,68.21,68.3,15352.0,61.7215,61.8663,61.7215,61.8029,15352.0
2022-04-25 14:45:00,68.3,68.44,68.28,68.42,5280.0,61.8029,61.9296,61.7848,61.9115,5280.0
2022-04-25 14:50:00,68.42,68.57,68.4,68.56,8755.0,61.9115,62.0472,61.8934,62.0382,8755.0
2022-04-25 14:55:00,68.56,68.6,68.47,68.47,19615.0,62.0382,62.0744,61.9568,61.9568,19615.0
2022-04-25 15:00:00,68.47,68.51,68.3,68.34,15756.0,61.9568,61.993,61.8029,61.8391,15756.0
2022-04-25 15:05:00,68.35,68.39,68.29,68.34,18555.0,61.8482,61.8844,61.7939,61.8391,18555.0
2022-04-25 15:10:00,68.35,68.45,68.34,68.44,11520.0,61.8482,61.9387,61.8391,61.9296,11520.0
2022-04-25 15:15:00,68.46,68.65,68.45,68.65,13605.0,61.9477,62.1196,61.9387,62.1196,13605.0
2022-04-25 15:20:00,68.66,68.76,68.63,68.73,17924.0,62.1287,62.2192,62.1015,62.192,17924.0
2022-04-25 15:25:00,68.79,68.87,68.59,68.75,75111.0,62.2463,62.3187,62.0653,62.2101,75111.0
2022-04-25 15:30:00,68.75,68.87,68.71,68.85,23869.0,62.2101,62.3187,62.1739,62.3006,23869.0
2022-04-25 15:35:00,68.83,68.98,68.83,68.95,18379.0,62.2825,62.4182,62.2825,62.3911,18379.0
2022-04-25 15:40:00,68.96,69.12,68.9,69.08,43912.0,62.4002,62.5449,62.3459,62.5087,43912.0
2022-04-25 15:45:00,69.11,69.24,69.04,69.04,61424.0,62.5359,62.6535,62.4725,62.4725,61424.0
2022-04-25 15:50:00,69.03,69.22,68.9,69.21,92812.0,62.4635,62.6354,62.3459,62.6264,92812.0
2022-04-25 15:55:00,69.2,69.2,69.01,69.12,182067.0,62.6173,62.6173,62.4454,62.5449,182067.0
2022-04-26 09:30:00,67.92,68.42,67.78,68.28,82544.0,61.4591,61.9115,61.3324,61.7848,82544.0
2022-04-26 09:35:00,68.27,68.41,68.22,68.33,40399.0,61.7758,61.9025,61.7305,61.8301,40399.0
2022-04-26 09:40:00,68.28,68.31,67.98,68.06,9532.0,61.7848,61.812,61.5134,61.5858,9532.0
2022-04-26 09:45:00,68.16,68.21,68.05,68.07,12077.0,61.6763,61.7215,61.5767,61.5948,12077.0
2022-04-26 09:50:00,68.05,68.22,67.92,68.05,28986.0,61.5767,61.7305,61.4591,61.5767,28986.0
2022-04-26 09:55:00,68.08,68.53,68.08,68.48,10064.0,61.6039,62.0111,61.6039,61.9658,10064.0
2022-04-26 10:00:00,68.47,68.72,68.44,68.72,7939.0,61.9568,62.183,61.9296,62.183,7939.0
2022-04-26 10:05:00,68.75,68.82,68.67,68.81,14031.0,62.2101,62.2735,62.1377,62.2644,14031.0
2022-04-26 10:10:00,68.78,68.81,68.56,68.62,13410.0,62.2373,62.2644,62.0382,62.0925,13410.0
2022-04-26 10:15:00,68.59,68.6,68.35,68.39,10413.0,62.0653,62.0744,61.8482,61.8844,10413.0
2022-04-26 10:20:00,68.37,68.39,68.23,68.27,12910.0,61.8663,61.8844,61.7396,61.7758,12910.0
2022-04-26 10:25:00,68.28,68.46,68.26,68.46,15318.0,61.7848,61.9477,61.7667,61.9477,15318.0
2022-04-26 10:30:00,68.47,68.52,68.12,68.17,16619.0,61.9568,62.002,61.6401,61.6853,16619.0
2022-04-26 10:35:00,68.16,68.28,68.12,68.17,18015.0,61.6763,61.7848,61.6401,61.6853,18015.0
2022-04-26 10:40:00,68.19,68.2,67.99,68.04,9527.0,61.7034,61.7124,61.5224,61.5677,9527.0
2022-04-26 10:45:00,68.03,68.17,68.01,68.16,12366.0,61.5586,61.6853,61.5405,61.6763,12366.0
2022-04-26 10:50:00,68.13,68.41,68.08,68.2,33773.0,61.6491,61.9025,61.6039,61.7124,33773.0
2022-04-26 10:55:00,68.19,68.23,68.11,68.19,18044.0,61.7034,61.7396,61.631,61.7034,18044.0
2022-04-26 11:00:00,68.18,68.18,67.99,68.04,24191.0,61.6943,61.6943,61.5224,61.5677,24191.0
2022-04-26 11:05:00,68.02,68.05,67.95,67.97,30874.0,61.5496,61.5767,61.4862,61.5043,30874.0
2022-04-26 11:10:00,67.95,68.11,67.94,68.09,7837.0,61.4862,61.631,61.4772,61.6129,7837.0
2022-04-26 11:15:00,68.12,68.12,67.88,67.9,10967.0,61.6401,61.6401,61.4229,61.441,10967.0
2022-04-26 11:20:00,67.92,68.1,67.91,67.98,14248.0,61.4591,61.622,61.45,61.5134,14248.0
2022-04-26 11:25:00,67.99,68.08,67.95,67.95,12540.0,61.5224,61.6039,61.4862,61.4862,12540.0
2022-04-26 11:30:00,67.93,68.08,67.85,68.03,21978.0,61.4681,61.6039,61.3957,61.5586,21978.0
2022-04-26 11:35:00,68.03,68.03,67.87,67.97,10745.0,61.5586,61.5586,61.4138,61.5043,10745.0
2022-04-26 11:40:00,67.94,67.94,67.81,67.91,22176.0,61.4772,61.4772,61.3595,61.45,22176.0
2022-04-26 11:45:00,67.91,67.94,67.83,67.88,15044.0,61.45,61.4772,61.3776,61.4229,15044.0
2022-04-26 11:50:00,67.88,67.94,67.82,67.86,15404.0,61.4229,61.4772,61.3686,61.4048,15404.0
2022-04-26 11:55:00,67.83,67.83,67.53,67.55,8250.0,61.3776,61.3776,61.1062,61.1243,8250.0
2022-04-26 12:00:00,67.56,67.58,67.44,67.49,12868.0,61.1333,61.1514,61.0247,61.07,12868.0
2022-04-26 12:05:00,67.49,67.6,67.44,67.59,9984.0,61.07,61.1695,61.0247,61.1605,9984.0
2022-04-26 12:10:00,67.57,67.61,67.53,67.6,15612.0,61.1424,61.1786,61.1062,61.1695,15612.0
2022-04-26 12:15:00,67.6,67.73,67.59,67.66,19432.0,61.1695,61.2872,61.1605,61.2238,19432.0
2022-04-26 12:20:00,67.66,67.73,67.6,67.62,9243.0,61.2238,61.2872,61.1695,61.1876,9243.0
2022-04-26 12:25:00,67.61,67.84,67.6,67.74,20971.0,61.1786,61.3867,61.1695,61.2962,20971.0
2022-04-26 12:30:00,67.73,67.77,67.65,67.7,23290.0,61.2872,61.3233,61.2148,61.26,23290.0
2022-04-26 12:35:00,67.72,67.73,67.6,67.63,23838.0,61.2781,61.2872,61.1695,61.1967,23838.0
2022-04-26 12:40:00,67.66,67.66,67.58,67.59,18686.0,61.2238,61.2238,61.1514,61.1605,18686.0
2022-04-26 12:45:00,67.57,67.58,67.5,67.5,16140.0,61.1424,61.1514,61.079,61.079,16140.0
2022-04-26 12:50:00,67.51,67.61,67.49,67.55,15761.0,61.0881,61.1786,61.07,61.1243,15761.0
2022-04-26 12:55:00,67.55,67.67,67.49,67.66,33809.0,61.1243,61.2329,61.07,61.2238,33809.0
2022-04-26 13:00:00,67.63,67.66,67.41,67.45,20157.0,61.1967,61.2238,60.9976,61.0338,20157.0
2022-04-26 13:05:00,67.47,67.56,67.47,67.5,9533.0,61.0519,61.1333,61.0519,61.079,9533.0
2022-04-26 13:10:00,67.48,67.55,67.41,67.44,10971.0,61.0609,61.1243,60.9976,61.0247,10971.0
2022-04-26 13:15:00,67.43,67.45,67.28,67.28,4783.0,61.0157,61.0338,60.88,60.88,4783.0
2022-04-26 13:20:00,67.31,67.32,67.2,67.2,6753.0,60.9071,60.9162,60.8076,60.8076,6753.0
2022-04-26 13:25:00,67.21,67.23,67.15,67.17,17814.0,60.8166,60.8347,60.7623,60.7804,17814.0
2022-04-26 13:30:00,67.16,67.19,67.05,67.16,13670.0,60.7714,60.7985,60.6718,60.7714,13670.0
2022-04-26 13:35:00,67.14,67.21,67.12,67.19,11542.0,60.7533,60.8166,60.7352,60.7985,11542.0
2022-04-26 13:40:00,67.19,67.37,67.18,67.33,20614.0,60.7985,60.9614,60.7895,60.9252,20614.0
2022-04-26 13:45:00,67.34,67.37,67.26,67.29,8221.0,60.9343,60.9614,60.8619,60.889,8221.0
2022-04-26 13:50:00,67.29,67.29,67.15,67.16,4223.0,60.889,60.889,60.7623,60.7714,4223.0
2022-04-26 13:55:00,67.16,67.21,67.12,67.17,6336.0,60.7714,60.8166,60.7352,60.7804,6336.0
2022-04-26 14:00:00,67.21,67.21,67.07,67.09,11004.0,60.8166,60.8166,60.6899,60.708,11004.0
2022-04-26 14:05:00,67.08,67.17,67.08,67.12,11827.0,60.699,60.7804,60.699,60.7352,11827.0
2022-04-26 14:10:00,67.13,67.2,67.12,67.2,6179.0,60.7442,60.8076,60.7352,60.8076,6179.0
2022-04-26 14:15:00,67.2,67.28,67.09,67.17,19079.0,60.8076,60.88,60.708,60.7804,19079.0
2022-04-26 14:20:00,67.14,67.31,67.14,67.29,9711.0,60.7533,60.9071,60.7533,60.889,9711.0
2022-04-26 14:25:00,67.28,67.33,67.21,67.32,7794.0,60.88,60.9252,60.8166,60.9162,7794.0
2022-04-26 14:30:00,67.32,67.33,67.19,67.25,9870.0,60.9162,60.9252,60.7985,60.8528,9870.0
2022-04-26 14:35:00,67.24,67.33,67.24,67.29,7425.0,60.8438,60.9252,60.8438,60.889,7425.0
2022-04-26 14:40:00,67.25,67.27,67.03,67.03,21216.0,60.8528,60.8709,60.6537,60.6537,21216.0
2022-04-26 14:45:00,67.03,67.1,66.99,67.04,15994.0,60.6537,60.7171,60.6175,60.6628,15994.0
2022-04-26 14:50:00,67.03,67.13,67.01,67.13,13633.0,60.6537,60.7442,60.6356,60.7442,13633.0
2022-04-26 14:55:00,67.13,67.21,67.1,67.16,13529.0,60.7442,60.8166,60.7171,60.7714,13529.0
2022-04-26 15:00:00,67.17,67.21,67.1,67.11,10675.0,60.7804,60.8166,60.7171,60.7261,10675.0
2022-04-26 15:05:00,67.1,67.11,66.94,67.04,35127.0,60.7171,60.7261,60.5723,60.6628,35127.0
2022-04-26 15:10:00,67.04,67.14,66.98,66.98,14418.0,60.6628,60.7533,60.6085,60.6085,14418.0
2022-04-26 15:15:00,67.0,67.0,66.81,66.85,27895.0,60.6266,60.6266,60.4547,60.4909,27895.0
2022-04-26 15:20:00,66.86,67.01,66.84,67.0,33126.0,60.4999,60.6356,60.4818,60.6266,33126.0
2022-04-26 15:25:00,67.0,67.01,66.86,66.86,17430.0,60.6266,60.6356,60.4999,60.4999,17430.0
2022-04-26 15:30:00,66.86,66.9,66.71,66.77,44435.0,60.4999,60.5361,60.3642,60.4185,44435.0
2022-04-26 15:35:00,66.78,66.88,66.7,66.88,41591.0,60.4275,60.518,60.3551,60.518,41591.0
2022-04-26 15:40:00,66.89,67.0,66.82,66.97,64424.0,60.5271,60.6266,60.4637,60.5994,64424.0
2022-04-26 15:45:00,66.96,67.03,66.86,66.99,83727.0,60.5904,60.6537,60.4999,60.6175,83727.0
2022-04-26 15:50:00,66.98,67.13,66.91,66.93,172221.0,60.6085,60.7442,60.5452,60.5633,172221.0
2022-04-26 15:55:00,66.93,66.97,66.7,66.7,331759.0,60.5633,60.5994,60.3551,60.3551,331759.0
2022-04-27 09:30:00,66.83,66.86,66.42,66.46,53412.0,60.4728,60.4999,60.1018,60.138,53412.0
2022-04-27 09:35:00,66.46,66.58,66.35,66.39,9215.0,60.138,60.2465,60.0384,60.0746,9215.0
2022-04-27 09:40:00,66.49,66.97,66.33,66.97,25731.0,60.1651,60.5994,60.0203,60.5994,25731.0
2022-04-27 09:45:00,66.92,67.26,66.92,67.17,15124.0,60.5542,60.8619,60.5542,60.7804,15124.0
2022-04-27 09:50:00,67.13,67.18,66.86,67.0,13220.0,60.7442,60.7895,60.4999,60.6266,13220.0
2022-04-27 09:55:00,67.04,67.22,67.0,67.2,13228.0,60.6628,60.8257,60.6266,60.8076,13228.0
2022-04-27 10:00:00,67.24,67.42,67.04,67.14,24679.0,60.8438,61.0066,60.6628,60.7533,24679.0
2022-04-27 10:05:00,67.15,67.33,67.08,67.24,116255.0,60.7623,60.9252,60.699,60.8438,116255.0
2022-04-27 10:10:00,67.25,67.26,66.79,66.82,17332.0,60.8528,60.8619,60.4366,60.4637,17332.0
2022-04-27 10:15:00,66.8,66.8,66.57,66.59,50429.0,60.4456,60.4456,60.2375,60.2556,50429.0
2022-04-27 10:20:00,66.56,66.73,66.56,66.63,32198.0,60.2285,60.3823,60.2285,60.2918,32198.0
2022-04-27 10:25:00,66.64,66.75,66.54,66.56,15468.0,60.3008,60.4004,60.2104,60.2285,15468.0
2022-04-27 10:30:00,66.51,66.54,66.26,66.37,16919.0,60.1832,60.2104,59.957,60.0565,16919.0
2022-04-27 10:35:00,66.37,66.63,66.37,66.59,18748.0,60.0565,60.2918,60.0565,60.2556,18748.0
2022-04-27 10:40:00,66.59,66.81,66.58,66.75,18873.0,60.2556,60.4547,60.2465,60.4004,18873.0
2022-04-27 10:45:00,66.74,66.95,66.68,66.94,18655.0,60.3913,60.5814,60.337,60.5723,18655.0
2022-04-27 10:50:00,66.93,66.95,66.83,66.86,10918.0,60.5633,60.5814,60.4728,60.4999,10918.0
2022-04-27 10:55:00,66.85,66.96,66.84,66.85,18146.0,60.4909,60.5904,60.4818,60.4909,18146.0
2022-04-27 11:00:00,66.87,67.09,66.84,66.9,16869.0,60.509,60.708,60.4818,60.5361,16869.0
2022-04-27 11:05:00,66.9,67.06,66.84,66.95,16879.0,60.5361,60.6809,60.4818,60.5814,16879.0
2022-04-27 11:10:00,66.95,67.09,66.86,66.98,24699.0,60.5814,60.708,60.4999,60.6085,24699.0
2022-04-27 11:15:00,66.99,67.34,66.99,67.3,23043.0,60.6175,60.9343,60.6175,60.8981,23043.0
2022-04-27 11:20:00,67.3,67.3,67.15,67.17,28396.0,60.8981,60.8981,60.7623,60.7804,28396.0
2022-04-27 11:25:00,67.16,67.25,67.12,67.25,11187.0,60.7714,60.8528,60.7352,60.8528,11187.0
2022-04-27 11:30:00,67.26,67.35,67.22,67.29,14664.0,60.8619,60.9433,60.8257,60.889,14664.0
2022-04-27 11:35:00,67.29,67.41,67.28,67.34,7210.0,60.889,60.9976,60.88,60.9343,7210.0
2022-04-27 11:40:00,67.33,67.48,67.33,67.45,19521.0,60.9252,61.0609,60.9252,61.0338,19521.0
2022-04-27 11:45:00,67.47,67.53,67.42,67.49,28761.0,61.0519,61.1062,61.0066,61.07,28761.0
2022-04-27 11:50:00,67.48,67.48,67.27,67.32,11749.0,61.0609,61.0609,60.8709,60.9162,11749.0
2022-04-27 11:55:00,67.3,67.4,67.3,67.35,17086.0,60.8981,60.9885,60.8981,60.9433,17086.0
2022-04-27 12:00:00,67.36,67.53,67.31,67.51,11935.0,60.9524,61.1062,60.9071,61.0881,11935.0
2022-04-27 12:05:00,67.51,67.58,67.48,67.56,7501.0,61.0881,61.1514,61.0609,61.1333,7501.0
2022-04-27 12:10:00,67.56,67.56,67.39,67.41,9222.0,61.1333,61.1333,60.9795,60.9976,9222.0
2022-04-27 12:15:00,67.38,67.39,67.23,67.27,14066.0,60.9704,60.9795,60.8347,60.8709,14066.0
2022-04-27 12:20:00,67.3,67.46,67.28,67.35,20893.0,60.8981,61.0428,60.88,60.9433,20893.0
2022-04-27 12:25:00,67.36,67.39,67.27,67.34,26163.0,60.9524,60.9795,60.8709,60.9343,26163.0
2022-04-27 12:30:00,67.35,67.44,67.33,67.33,12054.0,60.9433,61.0247,60.9252,60.9252,12054.0
2022-04-27 12:35:00,67.36,67.42,67.33,67.39,13258.0,60.9524,61.0066,60.9252,60.9795,13258.0
2022-04-27 12:40:00,67.42,67.59,67.38,67.5,9324.0,61.0066,61.1605,60.9704,61.079,9324.0
2022-04-27 12:45:00,67.48,67.51,67.37,67.39,12302.0,61.0609,61.0881,60.9614,60.9795,12302.0
2022-04-27 12:50:00,67.4,67.44,67.35,67.44,8863.0,60.9885,61.0247,60.9433,61.0247,8863.0
2022-04-27 12:55:00,67.43,67.45,67.38,67.44,7654.0,61.0157,61.0338,60.9704,61.0247,7654.0
2022-04-27 13:00:00,67.45,67.45,67.17,67.41,65815.0,61.0338,61.0338,60.7804,60.9976,65815.0
2022-04-27 13:05:00,67.38,67.41,67.24,67.24,11502.0,60.9704,60.9976,60.8438,60.8438,11502.0
2022-04-27 13:10:00,67.24,67.33,67.19,67.32,18076.0,60.8438,60.9252,60.7985,60.9162,18076.0
2022-04-27 13:15:00,67.32,67.34,67.23,67.26,15575.0,60.9162,60.9343,60.8347,60.8619,15575.0
2022-04-27 13:20:00,67.25,67.31,67.2,67.23,13808.0,60.8528,60.9071,60.8076,60.8347,13808.0
2022-04-27 13:25:00,67.24,67.37,67.13,67.34,12710.0,60.8438,60.9614,60.7442,60.9343,12710.0
2022-04-27 13:30:00,67.37,67.48,67.35,67.4,8638.0,60.9614,61.0609,60.9433,60.9885,8638.0
2022-04-27 13:35:00,67.41,67.44,67.28,67.35,10067.0,60.9976,61.0247,60.88,60.9433,10067.0
2022-04-27 13:40:00,67.38,67.43,67.3,67.4,14743.0,60.9704,61.0157,60.8981,60.9885,14743.0
2022-04-27 13:45:00,67.39,67.51,67.34,67.49,8297.0,60.9795,61.0881,60.9343,61.07,8297.0
2022-04-27 13:50:00,67.49,67.6,67.49,67.57,12075.0,61.07,61.1695,61.07,61.1424,12075.0
2022-04-27 13:55:00,67.58,67.6,67.51,67.6,60473.0,61.1514,61.1695,61.0881,61.1695,60473.0
2022-04-27 14:00:00,67.6,67.6,67.44,67.52,19280.0,61.1695,61.1695,61.0247,61.0971,19280.0
2022-04-27 14:05:00,67.49,67.57,67.46,67.48,12195.0,61.07,61.1424,61.0428,61.0609,12195.0
2022-04-27 14:10:00,67.5,67.52,67.4,67.49,16865.0,61.079,61.0971,60.9885,61.07,16865.0
2022-04-27 14:15:00,67.47,67.48,67.32,67.34,13055.0,61.0519,61.0609,60.9162,60.9343,13055.0
2022-04-27 14:20:00,67.34,67.44,67.32,67.33,12136.0,60.9343,61.0247,60.9162,60.9252,12136.0
2022-04-27 14:25:00,67.33,67.33,67.25,67.27,11903.0,60.9252,60.9252,60.8528,60.8709,11903.0
2022-04-27 14:30:00,67.26,67.33,67.21,67.29,13188.0,60.8619,60.9252,60.8166,60.889,13188.0
2022-04-27 14:35:00,67.28,67.29,67.09,67.23,11273.0,60.88,60.889,60.708,60.8347,11273.0
2022-04-27 14:40:00,67.23,67.33,67.22,67.3,12339.0,60.8347,60.9252,60.8257,60.8981,12339.0
2022-04-27 14:45:00,67.32,67.36,67.24,67.24,18002.0,60.9162,60.9524,60.8438,60.8438,18002.0
2022-04-27 14:50:00,67.26,67.27,67.13,67.19,37803.0,60.8619,60.8709,60.7442,60.7985,37803.0
2022-04-27 14:55:00,67.14,67.14,66.89,66.94,35092.0,60.7533,60.7533,60.5271,60.5723,35092.0
2022-04-27 15:00:00,66.94,67.01,66.87,66.92,22917.0,60.5723,60.6356,60.509,60.5542,22917.0
2022-04-27 15:05:00,66.91,66.96,66.81,66.89,16751.0,60.5452,60.5904,60.4547,60.5271,16751.0
2022-04-27 15:10:00,66.9,67.02,66.85,66.99,30309.0,60.5361,60.6447,60.4909,60.6175,30309.0
2022-04-27 15:15:00,66.98,67.04,66.9,66.96,14141.0,60.6085,60.6628,60.5361,60.5904,14141.0
2022-04-27 15:20:00,66.97,67.01,66.85,66.94,20589.0,60.5994,60.6356,60.4909,60.5723,20589.0
2022-04-27 15:25:00,66.94,67.11,66.94,67.08,28598.0,60.5723,60.7261,60.5723,60.699,28598.0
2022-04-27 15:30:00,67.06,67.13,66.99,67.05,25529.0,60.6809,60.7442,60.6175,60.6718,25529.0
2022-04-27 15:35:00,67.04,67.12,66.97,66.99,29002.0,60.6628,60.7352,60.5994,60.6175,29002.0
2022-04-27 15:40:00,67.01,67.09,66.92,67.02,34759.0,60.6356,60.708,60.5542,60.6447,34759.0
2022-04-27 15:45:00,67.03,67.09,66.87,66.92,53824.0,60.6537,60.708,60.509,60.5542,53824.0
2022-04-27 15:50:00,66.89,66.95,66.76,66.9,84192.0,60.5271,60.5814,60.4094,60.5361,84192.0
2022-04-27 15:55:00,66.91,67.0,66.81,66.89,180748.0,60.5452,60.6266,60.4547,60.5271,180748.0
2022-04-28 09:30:00,67.61,67.62,66.8,66.8,72992.0,61.1786,61.1876,60.4456,60.4456,72992.0
2022-04-28 09:35:00,66.78,67.11,66.73,66.93,16651.0,60.4275,60.7261,60.3823,60.5633,16651.0
2022-04-28 09:40:00,66.93,67.09,66.76,66.76,16412.0,60.5633,60.708,60.4094,60.4094,16412.0
2022-04-28 09:45:00,66.83,66.89,66.72,66.75,11240.0,60.4728,60.5271,60.3732,60.4004,11240.0
2022-04-28 09:50:00,66.77,66.82,66.61,66.79,10114.0,60.4185,60.4637,60.2737,60.4366,10114.0
2022-04-28 09:55:00,66.77,66.77,66.52,66.62,14369.0,60.4185,60.4185,60.1923,60.2827,14369.0
2022-04-28 10:00:00,66.62,66.62,66.31,66.32,38251.0,60.2827,60.2827,60.0022,60.0113,38251.0
2022-04-28 10:05:00,66.34,66.55,66.34,66.47,16816.0,60.0294,60.2194,60.0294,60.147,16816.0
2022-04-28 10:10:00,66.46,66.67,66.46,66.66,18276.0,60.138,60.328,60.138,60.3189,18276.0
2022-04-28 10:15:00,66.63,66.64,66.5,66.56,6207.0,60.2918,60.3008,60.1742,60.2285,6207.0
2022-04-28 10:20:00,66.53,66.53,66.34,66.46,15288.0,60.2013,60.2013,60.0294,60.138,15288.0
2022-04-28 10:25:00,66.49,66.55,66.34,66.5,13369.0,60.1651,60.2194,60.0294,60.1742,13369.0
2022-04-28 10:30:00,66.48,66.49,66.28,66.29,57047.0,60.1561,60.1651,59.9751,59.9841,57047.0
2022-04-28 10:35:00,66.27,66.41,66.21,66.22,45745.0,59.966,60.0927,59.9117,59.9208,45745.0
2022-04-28 10:40:00,66.23,66.32,66.16,66.3,15435.0,59.9298,60.0113,59.8665,59.9932,15435.0
2022-04-28 10:45:00,66.29,66.39,66.26,66.34,15234.0,59.9841,60.0746,59.957,60.0294,15234.0
2022-04-28 10:50:00,66.31,66.41,66.26,66.39,10258.0,60.0022,60.0927,59.957,60.0746,10258.0
2022-04-28 10:55:00,66.4,66.53,66.4,66.47,25371.0,60.0837,60.2013,60.0837,60.147,25371.0
2022-04-28 11:00:00,66.48,66.53,66.42,66.42,59189.0,60.1561,60.2013,60.1018,60.1018,59189.0
2022-04-28 11:05:00,66.42,66.47,66.37,66.38,19635.0,60.1018,60.147,60.0565,60.0656,19635.0
2022-04-28 11:10:00,66.34,66.5,66.33,66.45,8599.0,60.0294,60.1742,60.0203,60.1289,8599.0
2022-04-28 11:15:00,66.48,66.52,66.41,66.47,9387.0,60.1561,60.1923,60.0927,60.147,9387.0
2022-04-28 11:20:00,66.48,66.48,66.35,66.36,6951.0,60.1561,60.1561,60.0384,60.0475,6951.0
2022-04-28 11:25:00,66.37,66.48,66.34,66.44,13162.0,60.0565,60.1561,60.0294,60.1199,13162.0
2022-04-28 11:30:00,66.45,66.59,66.41,66.55,25115.0,60.1289,60.2556,60.0927,60.2194,25115.0
2022-04-28 11:35:00,66.51,66.54,66.35,66.37,8879.0,60.1832,60.2104,60.0384,60.0565,8879.0
2022-04-28 11:40:00,66.37,66.46,66.36,66.37,9933.0,60.0565,60.138,60.0475,60.0565,9933.0
2022-04-28 11:45:00,66.36,66.39,66.25,66.38,24689.0,60.0475,60.0746,59.9479,60.0656,24689.0
2022-04-28 11:50:00,66.39,66.58,66.35,66.57,17665.0,60.0746,60.2465,60.0384,60.2375,17665.0
2022-04-28 11:55:00,66.56,66.59,66.51,66.59,7057.0,60.2285,60.2556,60.1832,60.2556,7057.0
2022-04-28 12:00:00,66.58,66.65,66.53,66.64,9272.0,60.2465,60.3099,60.2013,60.3008,9272.0
2022-04-28 12:05:00,66.66,66.67,66.59,66.62,5974.0,60.3189,60.328,60.2556,60.2827,5974.0
2022-04-28 12:10:00,66.64,66.72,66.63,66.72,6595.0,60.3008,60.3732,60.2918,60.3732,6595.0
2022-04-28 12:15:00,66.72,66.81,66.7,66.79,8614.0,60.3732,60.4547,60.3551,60.4366,8614.0
2022-04-28 12:20:00,66.78,66.91,66.76,66.88,5632.0,60.4275,60.5452,60.4094,60.518,5632.0
2022-04-28 12:25:00,66.87,66.95,66.84,66.95,20708.0,60.509,60.5814,60.4818,60.5814,20708.0
2022-04-28 12:30:00,66.97,67.01,66.92,66.98,13638.0,60.5994,60.6356,60.5542,60.6085,13638.0
2022-04-28 12:35:00,66.99,67.08,66.98,67.06,9798.0,60.6175,60.699,60.6085,60.6809,9798.0
2022-04-28 12:40:00,67.06,67.23,67.06,67.23,7905.0,60.6809,60.8347,60.6809,60.8347,7905.0
2022-04-28 12:45:00,67.24,67.47,67.24,67.46,32779.0,60.8438,61.0519,60.8438,61.0428,32779.0
2022-04-28 12:50:00,67.46,67.47,67.33,67.37,14591.0,61.0428,61.0519,60.9252,60.9614,14591.0
2022-04-28 12:55:00,67.37,67.44,67.33,67.44,8852.0,60.9614,61.0247,60.9252,61.0247,8852.0
2022-04-28 13:00:00,67.44,67.47,67.37,67.44,10478.0,61.0247,61.0519,60.9614,61.0247,10478.0
2022-04-28 13:05:00,67.42,67.55,67.42,67.55,20522.0,61.0066,61.1243,61.0066,61.1243,20522.0
2022-04-28 13:10:00,67.55,67.68,67.55,67.63,18533.0,61.1243,61.2419,61.1243,61.1967,18533.0
2022-04-28 13:15:00,67.62,67.63,67.49,67.63,10260.0,61.1876,61.1967,61.07,61.1967,10260.0
2022-04-28 13:20:00,67.62,67.62,67.47,67.53,13026.0,61.1876,61.1876,61.0519,61.1062,13026.0
2022-04-28 13:25:00,67.53,67.67,67.51,67.63,7751.0,61.1062,61.2329,61.0881,61.1967,7751.0
2022-04-28 13:30:00,67.64,67.64,67.54,67.61,7741.0,61.2057,61.2057,61.1152,61.1786,7741.0
2022-04-28 13:35:00,67.61,67.67,67.54,67.67,13171.0,61.1786,61.2329,61.1152,61.2329,13171.0
2022-04-28 13:40:00,67.67,67.71,67.53,67.63,8716.0,61.2329,61.2691,61.1062,61.1967,8716.0
2022-04-28 13:45:00,67.62,67.7,67.6,67.68,7960.0,61.1876,61.26,61.1695,61.2419,7960.0
2022-04-28 13:50:00,67.67,67.67,67.5,67.54,20994.0,61.2329,61.2329,61.079,61.1152,20994.0
2022-04-28 13:55:00,67.56,67.57,67.49,67.55,9099.0,61.1333,61.1424,61.07,61.1243,9099.0
2022-04-28 14:00:00,67.55,67.6,67.51,67.56,18939.0,61.1243,61.1695,61.0881,61.1333,18939.0
2022-04-28 14:05:00,67.56,67.59,67.49,67.56,12871.0,61.1333,61.1605,61.07,61.1333,12871.0
2022-04-28 14:10:00,67.54,67.62,67.52,67.53,9326.0,61.1152,61.1876,61.0971,61.1062,9326.0
2022-04-28 14:15:00,67.53,67.58,67.51,67.58,8350.0,61.1062,61.1514,61.0881,61.1514,8350.0
2022-04-28 14:20:00,67.57,67.58,67.51,67.57,7393.0,61.1424,61.1514,61.0881,61.1424,7393.0
2022-04-28 14:25:00,67.59,67.6,67.48,67.53,10718.0,61.1605,61.1695,61.0609,61.1062,10718.0
2022-04-28 14:30:00,67.53,67.58,67.42,67.43,18269.0,61.1062,61.1514,61.0066,61.0157,18269.0
2022-04-28 14:35:00,67.45,67.53,67.4,67.5,12302.0,61.0338,61.1062,60.9885,61.079,12302.0
2022-04-28 14:40:00,67.51,67.65,67.5,67.63,17142.0,61.0881,61.2148,61.079,61.1967,17142.0
2022-04-28 14:45:00,67.64,67.71,67.64,67.7,24836.0,61.2057,61.2691,61.2057,61.26,24836.0
2022-04-28 14:50:00,67.71,67.75,67.62,67.65,15432.0,61.2691,61.3053,61.1876,61.2148,15432.0
2022-04-28 14:55:00,67.6,67.73,67.6,67.73,27021.0,61.1695,61.2872,61.1695,61.2872,27021.0
2022-04-28 15:00:00,67.73,67.84,67.72,67.78,31975.0,61.2872,61.3867,61.2781,61.3324,31975.0
2022-04-28 15:05:00,67.77,67.85,67.77,67.79,13527.0,61.3233,61.3957,61.3233,61.3414,13527.0
2022-04-28 15:10:00,67.78,67.81,67.71,67.73,20630.0,61.3324,61.3595,61.2691,61.2872,20630.0
2022-04-28 15:15:00,67.72,67.87,67.71,67.86,12613.0,61.2781,61.4138,61.2691,61.4048,12613.0
2022-04-28 15:20:00,67.86,67.93,67.83,67.9,21216.0,61.4048,61.4681,61.3776,61.441,21216.0
2022-04-28 15:25:00,67.89,67.91,67.78,67.8,21046.0,61.4319,61.45,61.3324,61.3505,21046.0
2022-04-28 15:30:00,67.79,67.82,67.72,67.75,21063.0,61.3414,61.3686,61.2781,61.3053,21063.0
2022-04-28 15:35:00,67.76,67.84,67.71,67.78,28411.0,61.3143,61.3867,61.2691,61.3324,28411.0
2022-04-28 15:40:00,67.77,67.84,67.67,67.69,40304.0,61.3233,61.3867,61.2329,61.251,40304.0
2022-04-28 15:45:00,67.67,67.77,67.6,67.66,50608.0,61.2329,61.3233,61.1695,61.2238,50608.0
2022-04-28 15:50:00,67.66,67.7,67.54,67.65,92257.0,61.2238,61.26,61.1152,61.2148,92257.0
2022-04-28 15:55:00,67.64,67.81,67.53,67.8,232015.0,61.2057,61.3595,61.1062,61.3505,232015.0
2022-04-29 09:30:00,67.41,67.76,67.4,67.65,40560.0,60.9976,61.3143,60.9885,61.2148,40560.0
2022-04-29 09:35:00,67.71,67.73,67.47,67.53,13401.0,61.2691,61.2872,61.0519,61.1062,13401.0
2022-04-29 09:40:00,67.51,67.63,67.36,67.42,8665.0,61.0881,61.1967,60.9524,61.0066,8665.0
2022-04-29 09:45:00,67.42,67.85,67.42,67.51,13595.0,61.0066,61.3957,61.0066,61.0881,13595.0
2022-04-29 09:50:00,67.5,67.53,67.27,67.4,10295.0,61.079,61.1062,60.8709,60.9885,10295.0
2022-04-29 09:55:00,67.4,67.9,67.37,67.86,13085.0,60.9885,61.441,60.9614,61.4048,13085.0
2022-04-29 10:00:00,67.86,68.07,67.83,67.95,13450.0,61.4048,61.5948,61.3776,61.4862,13450.0
2022-04-29 10:05:00,67.9,67.9,67.73,67.73,6572.0,61.441,61.441,61.2872,61.2872,6572.0
2022-04-29 10:10:00,67.75,67.86,67.55,67.67,19825.0,61.3053,61.4048,61.1243,61.2329,19825.0
2022-04-29 10:15:00,67.67,67.73,67.46,67.53,22984.0,61.2329,61.2872,61.0428,61.1062,22984.0
2022-04-29 10:20:00,67.53,67.57,67.27,67.34,16190.0,61.1062,61.1424,60.8709,60.9343,16190.0
2022-04-29 10:25:00,67.32,67.4,67.29,67.34,7416.0,60.9162,60.9885,60.889,60.9343,7416.0
2022-04-29 10:30:00,67.31,67.45,67.24,67.32,11325.0,60.9071,61.0338,60.8438,60.9162,11325.0
2022-04-29 10:35:00,67.32,67.34,67.23,67.33,9147.0,60.9162,60.9343,60.8347,60.9252,9147.0
2022-04-29 10:40:00,67.29,67.4,67.21,67.35,9994.0,60.889,60.9885,60.8166,60.9433,9994.0
2022-04-29 10:45:00,67.35,67.4,67.25,67.3,5759.0,60.9433,60.9885,60.8528,60.8981,5759.0
2022-04-29 10:50:00,67.33,67.4,67.28,67.33,9882.0,60.9252,60.9885,60.88,60.9252,9882.0
2022-04-29 10:55:00,67.32,67.38,67.24,67.37,11195.0,60.9162,60.9704,60.8438,60.9614,11195.0
2022-04-29 11:00:00,67.36,67.42,67.33,67.4,9111.0,60.9524,61.0066,60.9252,60.9885,9111.0
2022-04-29 11:05:00,67.43,67.47,67.39,67.39,4355.0,61.0157,61.0519,60.9795,60.9795,4355.0
2022-04-29 11:10:00,67.4,67.43,67.25,67.41,7552.0,60.9885,61.0157,60.8528,60.9976,7552.0
2022-04-29 11:15:00,67.38,67.49,67.35,67.48,8700.0,60.9704,61.07,60.9433,61.0609,8700.0
2022-04-29 11:20:00,67.49,67.6,67.46,67.59,11872.0,61.07,61.1695,61.0428,61.1605,11872.0
2022-04-29 11:25:00,67.6,67.66,67.58,67.62,12211.0,61.1695,61.2238,61.1514,61.1876,12211.0
2022-04-29 11:30:00,67.58,67.68,67.57,67.64,6948.0,61.1514,61.2419,61.1424,61.2057,6948.0
2022-04-29 11:35:00,67.65,67.69,67.62,67.66,4285.0,61.2148,61.251,61.1876,61.2238,4285.0
2022-04-29 11:40:00,67.61,67.76,67.58,67.66,11138.0,61.1786,61.3143,61.1514,61.2238,11138.0
2022-04-29 11:45:00,67.67,67.69,67.6,67.66,6897.0,61.2329,61.251,61.1695,61.2238,6897.0
2022-04-29 11:50:00,67.62,67.67,67.62,67.63,4323.0,61.1876,61.2329,61.1876,61.1967,4323.0
2022-04-29 11:55:00,67.63,67.63,67.54,67.56,4578.0,61.1967,61.1967,61.1152,61.1333,4578.0
2022-04-29 12:00:00,67.56,67.56,67.32,67.33,6483.0,61.1333,61.1333,60.9162,60.9252,6483.0
2022-04-29 12:05:00,67.32,67.35,67.27,67.31,6879.0,60.9162,60.9433,60.8709,60.9071,6879.0
2022-04-29 12:10:00,67.27,67.29,67.24,67.29,6805.0,60.8709,60.889,60.8438,60.889,6805.0
2022-04-29 12:15:00,67.27,67.3,67.21,67.26,4554.0,60.8709,60.8981,60.8166,60.8619,4554.0
2022-04-29 12:20:00,67.27,67.28,67.14,67.25,13322.0,60.8709,60.88,60.7533,60.8528,13322.0
2022-04-29 12:25:00,67.25,67.3,67.1,67.11,7972.0,60.8528,60.8981,60.7171,60.7261,7972.0
2022-04-29 12:30:00,67.11,67.13,67.04,67.08,8880.0,60.7261,60.7442,60.6628,60.699,8880.0
2022-04-29 12:35:00,67.12,67.16,67.09,67.16,16621.0,60.7352,60.7714,60.708,60.7714,16621.0
2022-04-29 12:40:00,67.19,67.19,67.02,67.04,5233.0,60.7985,60.7985,60.6447,60.6628,5233.0
2022-04-29 12:45:00,67.05,67.07,66.88,66.89,11683.0,60.6718,60.6899,60.518,60.5271,11683.0
2022-04-29 12:50:00,66.89,66.9,66.78,66.79,8416.0,60.5271,60.5361,60.4275,60.4366,8416.0
2022-04-29 12:55:00,66.8,66.89,66.77,66.82,11664.0,60.4456,60.5271,60.4185,60.4637,11664.0
2022-04-29 13:00:00,66.83,66.93,66.83,66.91,3792.0,60.4728,60.5633,60.4728,60.5452,3792.0
2022-04-29 13:05:00,66.91,66.91,66.75,66.77,12648.0,60.5452,60.5452,60.4004,60.4185,12648.0
2022-04-29 13:10:00,66.73,66.8,66.72,66.8,8677.0,60.3823,60.4456,60.3732,60.4456,8677.0
2022-04-29 13:15:00,66.8,66.84,66.75,66.81,10409.0,60.4456,60.4818,60.4004,60.4547,10409.0
2022-04-29 13:20:00,66.81,66.86,66.78,66.85,9593.0,60.4547,60.4999,60.4275,60.4909,9593.0
2022-04-29 13:25:00,66.85,66.91,66.8,66.86,19459.0,60.4909,60.5452,60.4456,60.4999,19459.0
2022-04-29 13:30:00,66.88,66.94,66.87,66.91,7148.0,60.518,60.5723,60.509,60.5452,7148.0
2022-04-29 13:35:00,66.91,66.98,66.91,66.97,8108.0,60.5452,60.6085,60.5452,60.5994,8108.0
2022-04-29 13:40:00,66.96,66.96,66.8,66.83,12869.0,60.5904,60.5904,60.4456,60.4728,12869.0
2022-04-29 13:45:00,66.84,66.84,66.73,66.75,9582.0,60.4818,60.4818,60.3823,60.4004,9582.0
2022-04-29 13:50:00,66.77,66.8,66.74,66.74,13332.0,60.4185,60.4456,60.3913,60.3913,13332.0
2022-04-29 13:55:00,66.72,66.79,66.67,66.73,32824.0,60.3732,60.4366,60.328,60.3823,32824.0
2022-04-29 14:00:00,66.74,66.74,66.62,66.63,7644.0,60.3913,60.3913,60.2827,60.2918,7644.0
2022-04-29 14:05:00,66.62,66.64,66.57,66.58,17361.0,60.2827,60.3008,60.2375,60.2465,17361.0
2022-04-29 14:10:00,66.57,66.61,66.53,66.56,40391.0,60.2375,60.2737,60.2013,60.2285,40391.0
2022-04-29 14:15:00,66.55,66.68,66.55,66.55,11726.0,60.2194,60.337,60.2194,60.2194,11726.0
2022-04-29 14:20:00,66.56,66.56,66.46,66.54,18187.0,60.2285,60.2285,60.138,60.2104,18187.0
2022-04-29 14:25:00,66.55,66.56,66.5,66.52,12576.0,60.2194,60.2285,60.1742,60.1923,12576.0
2022-04-29 14:30:00,66.52,66.59,66.49,66.56,16905.0,60.1923,60.2556,60.1651,60.2285,16905.0
2022-04-29 14:35:00,66.54,66.57,66.45,66.46,26902.0,60.2104,60.2375,60.1289,60.138,26902.0
2022-04-29 14:40:00,66.45,66.51,66.42,66.45,22244.0,60.1289,60.1832,60.1018,60.1289,22244.0
2022-04-29 14:45:00,66.45,66.47,66.23,66.23,21243.0,60.1289,60.147,59.9298,59.9298,21243.0
2022-04-29 14:50:00,66.24,66.27,66.19,66.21,21749.0,59.9389,59.966,59.8936,59.9117,21749.0
2022-04-29 14:55:00,66.21,66.33,66.18,66.3,22960.0,59.9117,60.0203,59.8846,59.9932,22960.0
2022-04-29 15:00:00,66.29,66.29,66.18,66.25,18400.0,59.9841,59.9841,59.8846,59.9479,18400.0
2022-04-29 15:05:00,66.25,66.25,66.08,66.08,18454.0,59.9479,59.9479,59.7941,59.7941,18454.0
2022-04-29 15:10:00,66.09,66.09,65.96,66.01,30500.0,59.8032,59.8032,59.6855,59.7308,30500.0
2022-04-29 15:15:00,66.01,66.1,65.94,66.09,43714.0,59.7308,59.8122,59.6674,59.8032,43714.0
2022-04-29 15:20:00,66.1,66.11,65.94,65.99,30795.0,59.8122,59.8213,59.6674,59.7127,30795.0
2022-04-29 15:25:00,66.0,66.04,65.84,65.92,73241.0,59.7217,59.7579,59.5769,59.6493,73241.0
2022-04-29 15:30:00,65.91,65.93,65.8,65.84,111463.0,59.6403,59.6584,59.5407,59.5769,111463.0
2022-04-29 15:35:00,65.83,65.94,65.74,65.88,54484.0,59.5679,59.6674,59.4865,59.6131,54484.0
2022-04-29 15:40:00,65.9,65.96,65.86,65.87,60661.0,59.6312,59.6855,59.595,59.6041,60661.0
2022-04-29 15:45:00,65.86,65.87,65.57,65.57,91338.0,59.595,59.6041,59.3326,59.3326,91338.0
2022-04-29 15:50:00,65.56,65.68,65.49,65.59,188033.0,59.3236,59.4322,59.2602,59.3507,188033.0
2022-04-29 15:55:00,65.59,65.74,65.43,65.67,382252.0,59.3507,59.4865,59.2059,59.4231,382252.0
2022-05-02 09:30:00,66.15,66.34,65.74,65.75,53246.0,59.8575,60.0294,59.4865,59.4955,53246.0
2022-05-02 09:35:00,65.71,65.99,65.7,65.89,34782.0,59.4593,59.7127,59.4503,59.6222,34782.0
2022-05-02 09:40:00,65.9,66.33,65.7,66.16,24014.0,59.6312,60.0203,59.4503,59.8665,24014.0
2022-05-02 09:45:00,66.11,66.31,66.0,66.27,24733.0,59.8213,60.0022,59.7217,59.966,24733.0
2022-05-02 09:50:00,66.23,66.5,66.15,66.46,25529.0,59.9298,60.1742,59.8575,60.138,25529.0
2022-05-02 09:55:00,66.45,66.47,66.26,66.32,15600.0,60.1289,60.147,59.957,60.0113,15600.0
2022-05-02 10:00:00,66.23,66.49,66.17,66.33,20571.0,59.9298,60.1651,59.8756,60.0203,20571.0
2022-05-02 10:05:00,66.33,66.33,65.7,65.74,20568.0,60.0203,60.0203,59.4503,59.4865,20568.0
2022-05-02 10:10:00,65.73,66.01,65.7,66.0,10322.0,59.4774,59.7308,59.4503,59.7217,10322.0
2022-05-02 10:15:00,65.93,66.19,65.88,66.19,12453.0,59.6584,59.8936,59.6131,59.8936,12453.0
2022-05-02 10:20:00,66.18,66.26,66.02,66.25,12628.0,59.8846,59.957,59.7398,59.9479,12628.0
2022-05-02 10:25:00,66.25,66.45,66.21,66.23,39832.0,59.9479,60.1289,59.9117,59.9298,39832.0
2022-05-02 10:30:00,66.24,66.45,66.23,66.23,37608.0,59.9389,60.1289,59.9298,59.9298,37608.0
2022-05-02 10:35:00,66.23,66.28,66.07,66.27,47701.0,59.9298,59.9751,59.7851,59.966,47701.0
2022-05-02 10:40:00,66.29,66.39,66.21,66.21,75733.0,59.9841,60.0746,59.9117,59.9117,75733.0
2022-05-02 10:45:00,66.23,66.34,66.2,66.33,19202.0,59.9298,60.0294,59.9027,60.0203,19202.0
2022-05-02 10:50:00,66.34,66.34,66.14,66.14,23963.0,60.0294,60.0294,59.8484,59.8484,23963.0
2022-05-02 10:55:00,66.15,66.15,65.97,66.0,16570.0,59.8575,59.8575,59.6946,59.7217,16570.0
2022-05-02 11:00:00,65.99,65.99,65.76,65.76,12433.0,59.7127,59.7127,59.5046,59.5046,12433.0
2022-05-02 11:05:00,65.75,65.97,65.72,65.92,19209.0,59.4955,59.6946,59.4684,59.6493,19209.0
2022-05-02 11:10:00,65.93,65.98,65.83,65.96,17235.0,59.6584,59.7036,59.5679,59.6855,17235.0
2022-05-02 11:15:00,65.96,66.01,65.78,65.89,9801.0,59.6855,59.7308,59.5226,59.6222,9801.0
2022-05-02 11:20:00,65.87,65.95,65.81,65.9,5952.0,59.6041,59.6765,59.5498,59.6312,5952.0
2022-05-02 11:25:00,65.89,65.91,65.76,65.76,15422.0,59.6222,59.6403,59.5046,59.5046,15422.0
2022-05-02 11:30:00,65.76,65.82,65.65,65.78,33154.0,59.5046,59.5588,59.405,59.5226,33154.0
2022-05-02 11:35:00,65.78,65.99,65.76,65.79,8231.0,59.5226,59.7127,59.5046,59.5317,8231.0
2022-05-02 11:40:00,65.78,65.83,65.67,65.78,16052.0,59.5226,59.5679,59.4231,59.5226,16052.0
2022-05-02 11:45:00,65.77,65.91,65.75,65.76,10325.0,59.5136,59.6403,59.4955,59.5046,10325.0
2022-05-02 11:50:00,65.76,65.9,65.74,65.81,24481.0,59.5046,59.6312,59.4865,59.5498,24481.0
2022-05-02 11:55:00,65.86,65.98,65.81,65.97,12175.0,59.595,59.7036,59.5498,59.6946,12175.0
2022-05-02 12:00:00,65.98,66.06,65.75,65.76,17795.0,59.7036,59.776,59.4955,59.5046,17795.0
2022-05-02 12:05:00,65.73,65.78,65.68,65.78,12321.0,59.4774,59.5226,59.4322,59.5226,12321.0
2022-05-02 12:10:00,65.8,65.86,65.76,65.84,11847.0,59.5407,59.595,59.5046,59.5769,11847.0
2022-05-02 12:15:00,65.84,65.99,65.77,65.98,12927.0,59.5769,59.7127,59.5136,59.7036,12927.0
2022-05-02 12:20:00,66.01,66.09,65.99,66.0,8212.0,59.7308,59.8032,59.7127,59.7217,8212.0
2022-05-02 12:25:00,66.01,66.01,65.88,65.92,8580.0,59.7308,59.7308,59.6131,59.6493,8580.0
2022-05-02 12:30:00,65.96,66.04,65.9,66.01,25145.0,59.6855,59.7579,59.6312,59.7308,25145.0
2022-05-02 12:35:00,66.04,66.07,65.93,65.94,12252.0,59.7579,59.7851,59.6584,59.6674,12252.0
2022-05-02 12:40:00,65.94,66.02,65.86,65.87,8919.0,59.6674,59.7398,59.595,59.6041,8919.0
2022-05-02 12:45:00,65.87,65.89,65.81,65.84,8595.0,59.6041,59.6222,59.5498,59.5769,8595.0
2022-05-02 12:50:00,65.81,65.84,65.58,65.62,12761.0,59.5498,59.5769,59.3417,59.3779,12761.0
2022-05-02 12:55:00,65.62,65.72,65.48,65.55,14628.0,59.3779,59.4684,59.2512,59.3145,14628.0
2022-05-02 13:00:00,65.58,65.6,65.38,65.46,14867.0,59.3417,59.3598,59.1607,59.2331,14867.0
2022-05-02 13:05:00,65.47,65.69,65.47,65.65,12819.0,59.2421,59.4412,59.2421,59.405,12819.0
2022-05-02 13:10:00,65.63,65.73,65.6,65.69,15684.0,59.3869,59.4774,59.3598,59.4412,15684.0
2022-05-02 13:15:00,65.69,65.71,65.61,65.66,16597.0,59.4412,59.4593,59.3688,59.4141,16597.0
2022-05-02 13:20:00,65.63,65.64,65.45,65.47,11456.0,59.3869,59.396,59.224,59.2421,11456.0
2022-05-02 13:25:00,65.46,65.55,65.44,65.51,13882.0,59.2331,59.3145,59.215,59.2783,13882.0
2022-05-02 13:30:00,65.51,65.56,65.39,65.39,8293.0,59.2783,59.3236,59.1697,59.1697,8293.0
2022-05-02 13:35:00,65.37,65.45,65.36,65.38,9821.0,59.1517,59.224,59.1426,59.1607,9821.0
2022-05-02 13:40:00,65.4,65.48,65.39,65.39,9541.0,59.1788,59.2512,59.1697,59.1697,9541.0
2022-05-02 13:45:00,65.37,65.4,65.24,65.3,10321.0,59.1517,59.1788,59.034,59.0883,10321.0
2022-05-02 13:50:00,65.32,65.37,65.22,65.22,10169.0,59.1064,59.1517,59.0159,59.0159,10169.0
2022-05-02 13:55:00,65.22,65.33,65.22,65.3,17345.0,59.0159,59.1155,59.0159,59.0883,17345.0
2022-05-02 14:00:00,65.32,65.34,65.2,65.34,13151.0,59.1064,59.1245,58.9978,59.1245,13151.0
2022-05-02 14:05:00,65.32,65.42,65.25,65.25,13226.0,59.1064,59.1969,59.0431,59.0431,13226.0
2022-05-02 14:10:00,65.25,65.25,65.05,65.06,12020.0,59.0431,59.0431,58.8621,58.8711,12020.0
2022-05-02 14:15:00,65.05,65.14,64.97,65.03,28129.0,58.8621,58.9435,58.7897,58.844,28129.0
2022-05-02 14:20:00,65.05,65.15,65.0,65.12,9738.0,58.8621,58.9526,58.8168,58.9254,9738.0
2022-05-02 14:25:00,65.11,65.17,65.04,65.11,8333.0,58.9164,58.9707,58.853,58.9164,8333.0
2022-05-02 14:30:00,65.08,65.16,65.04,65.14,17335.0,58.8892,58.9616,58.853,58.9435,17335.0
2022-05-02 14:35:00,65.14,65.16,65.03,65.11,10511.0,58.9435,58.9616,58.844,58.9164,10511.0
2022-05-02 14:40:00,65.1,65.14,64.88,64.92,10780.0,58.9073,58.9435,58.7083,58.7445,10780.0
2022-05-02 14:45:00,64.94,65.12,64.94,65.04,14716.0,58.7626,58.9254,58.7626,58.853,14716.0
2022-05-02 14:50:00,65.06,65.18,64.95,65.09,15103.0,58.8711,58.9797,58.7716,58.8983,15103.0
2022-05-02 14:55:00,65.1,65.11,64.95,65.02,14065.0,58.9073,58.9164,58.7716,58.8349,14065.0
2022-05-02 15:00:00,65.03,65.31,65.03,65.31,16689.0,58.844,59.0974,58.844,59.0974,16689.0
2022-05-02 15:05:00,65.31,65.53,65.3,65.48,23032.0,59.0974,59.2964,59.0883,59.2512,23032.0
2022-05-02 15:10:00,65.47,65.83,65.47,65.82,29020.0,59.2421,59.5679,59.2421,59.5588,29020.0
2022-05-02 15:15:00,65.78,65.8,65.67,65.76,26406.0,59.5226,59.5407,59.4231,59.5046,26406.0
2022-05-02 15:20:00,65.78,65.92,65.78,65.88,24112.0,59.5226,59.6493,59.5226,59.6131,24112.0
2022-05-02 15:25:00,65.87,65.95,65.82,65.86,24114.0,59.6041,59.6765,59.5588,59.595,24114.0
2022-05-02 15:30:00,65.91,66.14,65.91,66.11,33182.0,59.6403,59.8484,59.6403,59.8213,33182.0
2022-05-02 15:35:00,66.1,66.14,65.96,66.01,26728.0,59.8122,59.8484,59.6855,59.7308,26728.0
2022-05-02 15:40:00,66.03,66.09,65.82,65.83,30971.0,59.7489,59.8032,59.5588,59.5679,30971.0
2022-05-02 15:45:00,65.82,66.13,65.79,66.1,42867.0,59.5588,59.8394,59.5317,59.8122,42867.0
2022-05-02 15:50:00,66.1,66.17,66.02,66.12,85497.0,59.8122,59.8756,59.7398,59.8303,85497.0
2022-05-02 15:55:00,66.12,66.2,66.05,66.16,175551.0,59.8303,59.9027,59.767,59.8665,175551.0
2022-05-03 09:30:00,66.34,66.65,66.15,66.28,68692.0,60.0294,60.3099,59.8575,59.9751,68692.0
2022-05-03 09:35:00,66.3,66.37,65.95,66.08,14458.0,59.9932,60.0565,59.6765,59.7941,14458.0
2022-05-03 09:40:00,66.13,66.58,66.12,66.44,24840.0,59.8394,60.2465,59.8303,60.1199,24840.0
2022-05-03 09:45:00,66.41,66.46,66.25,66.35,25931.0,60.0927,60.138,59.9479,60.0384,25931.0
2022-05-03 09:50:00,66.36,66.59,66.31,66.31,13573.0,60.0475,60.2556,60.0022,60.0022,13573.0
2022-05-03 09:55:00,66.32,66.73,66.3,66.56,26635.0,60.0113,60.3823,59.9932,60.2285,26635.0
2022-05-03 10:00:00,66.56,66.65,66.44,66.58,20977.0,60.2285,60.3099,60.1199,60.2465,20977.0
2022-05-03 10:05:00,66.6,66.62,66.14,66.17,16915.0,60.2646,60.2827,59.8484,59.8756,16915.0
2022-05-03 10:10:00,66.15,66.42,66.14,66.39,36911.0,59.8575,60.1018,59.8484,60.0746,36911.0
2022-05-03 10:15:00,66.4,66.57,66.32,66.56,21115.0,60.0837,60.2375,60.0113,60.2285,21115.0
2022-05-03 10:20:00,66.56,66.62,66.45,66.57,26066.0,60.2285,60.2827,60.1289,60.2375,26066.0
2022-05-03 10:25:00,66.57,66.75,66.54,66.69,17334.0,60.2375,60.4004,60.2104,60.3461,17334.0
2022-05-03 10:30:00,66.69,67.0,66.69,66.95,24243.0,60.3461,60.6266,60.3461,60.5814,24243.0
2022-05-03 10:35:00,66.97,66.97,66.88,66.9,12380.0,60.5994,60.5994,60.518,60.5361,12380.0
2022-05-03 10:40:00,66.89,66.94,66.82,66.88,17564.0,60.5271,60.5723,60.4637,60.518,17564.0
2022-05-03 10:45:00,66.84,66.87,66.72,66.81,34135.0,60.4818,60.509,60.3732,60.4547,34135.0
2022-05-03 10:50:00,66.81,66.92,66.78,66.9,16631.0,60.4547,60.5542,60.4275,60.5361,16631.0
2022-05-03 10:55:00,66.89,67.02,66.89,66.89,22044.0,60.5271,60.6447,60.5271,60.5271,22044.0
2022-05-03 11:00:00,66.89,66.96,66.83,66.95,35612.0,60.5271,60.5904,60.4728,60.5814,35612.0
2022-05-03 11:05:00,66.95,66.98,66.91,66.93,65911.0,60.5814,60.6085,60.5452,60.5633,65911.0
2022-05-03 11:10:00,66.93,67.01,66.83,67.01,49106.0,60.5633,60.6356,60.4728,60.6356,49106.0
2022-05-03 11:15:00,67.01,67.17,66.99,67.05,41411.0,60.6356,60.7804,60.6175,60.6718,41411.0
2022-05-03 11:20:00,67.05,67.12,67.02,67.12,24332.0,60.6718,60.7352,60.6447,60.7352,24332.0
2022-05-03 11:25:00,67.12,67.16,67.02,67.04,25202.0,60.7352,60.7714,60.6447,60.6628,25202.0
2022-05-03 11:30:00,67.05,67.38,66.99,67.32,109974.0,60.6718,60.9704,60.6175,60.9162,109974.0
2022-05-03 11:35:00,67.3,67.3,67.04,67.04,10169.0,60.8981,60.8981,60.6628,60.6628,10169.0
2022-05-03 11:40:00,67.07,67.23,67.07,67.09,9862.0,60.6899,60.8347,60.6899,60.708,9862.0
2022-05-03 11:45:00,67.09,67.09,66.87,66.92,10810.0,60.708,60.708,60.509,60.5542,10810.0
2022-05-03 11:50:00,66.93,66.94,66.89,66.9,18830.0,60.5633,60.5723,60.5271,60.5361,18830.0
2022-05-03 11:55:00,66.88,66.94,66.87,66.92,19425.0,60.518,60.5723,60.509,60.5542,19425.0
2022-05-03 12:00:00,66.92,67.13,66.92,67.13,53679.0,60.5542,60.7442,60.5542,60.7442,53679.0
2022-05-03 12:05:00,67.12,67.12,66.78,66.82,15053.0,60.7352,60.7352,60.4275,60.4637,15053.0
2022-05-03 12:10:00,66.8,66.99,66.79,66.9,23559.0,60.4456,60.6175,60.4366,60.5361,23559.0
2022-05-03 12:15:00,66.89,67.0,66.87,66.98,20521.0,60.5271,60.6266,60.509,60.6085,20521.0
2022-05-03 12:20:00,67.01,67.18,67.0,67.17,18668.0,60.6356,60.7895,60.6266,60.7804,18668.0
2022-05-03 12:25:00,67.17,67.27,67.04,67.04,25433.0,60.7804,60.8709,60.6628,60.6628,25433.0
2022-05-03 12:30:00,67.04,67.04,66.92,66.96,14725.0,60.6628,60.6628,60.5542,60.5904,14725.0
2022-05-03 12:35:00,66.97,67.01,66.86,66.91,11254.0,60.5994,60.6356,60.4999,60.5452,11254.0
2022-05-03 12:40:00,66.91,67.01,66.87,66.95,10012.0,60.5452,60.6356,60.509,60.5814,10012.0
2022-05-03 12:45:00,66.94,67.0,66.85,66.93,7490.0,60.5723,60.6266,60.4909,60.5633,7490.0
2022-05-03 12:50:00,66.93,66.99,66.92,66.92,10078.0,60.5633,60.6175,60.5542,60.5542,10078.0
2022-05-03 12:55:00,66.89,67.06,66.83,67.03,32405.0,60.5271,60.6809,60.4728,60.6537,32405.0
2022-05-03 13:00:00,67.03,67.18,67.01,67.08,6182.0,60.6537,60.7895,60.6356,60.699,6182.0
2022-05-03 13:05:00,67.06,67.15,67.01,67.15,4940.0,60.6809,60.7623,60.6356,60.7623,4940.0
2022-05-03 13:10:00,67.14,67.21,67.11,67.21,7559.0,60.7533,60.8166,60.7261,60.8166,7559.0
2022-05-03 13:15:00,67.22,67.22,67.13,67.14,5883.0,60.8257,60.8257,60.7442,60.7533,5883.0
2022-05-03 13:20:00,67.14,67.18,67.04,67.1,17329.0,60.7533,60.7895,60.6628,60.7171,17329.0
2022-05-03 13:25:00,67.08,67.1,66.93,67.05,37624.0,60.699,60.7171,60.5633,60.6718,37624.0
2022-05-03 13:30:00,67.05,67.08,67.01,67.05,12803.0,60.6718,60.699,60.6356,60.6718,12803.0
2022-05-03 13:35:00,67.03,67.08,67.0,67.04,22387.0,60.6537,60.699,60.6266,60.6628,22387.0
2022-05-03 13:40:00,67.04,67.04,66.97,67.04,12467.0,60.6628,60.6628,60.5994,60.6628,12467.0
2022-05-03 13:45:00,67.03,67.09,66.96,66.98,14085.0,60.6537,60.708,60.5904,60.6085,14085.0
2022-05-03 13:50:00,66.96,66.97,66.84,66.89,17428.0,60.5904,60.5994,60.4818,60.5271,17428.0
2022-05-03 13:55:00,66.89,66.96,66.88,66.95,13026.0,60.5271,60.5904,60.518,60.5814,13026.0
2022-05-03 14:00:00,66.93,66.97,66.74,66.78,12693.0,60.5633,60.5994,60.3913,60.4275,12693.0
2022-05-03 14:05:00,66.77,66.79,66.73,66.78,27121.0,60.4185,60.4366,60.3823,60.4275,27121.0
2022-05-03 14:10:00,66.78,66.84,66.7,66.71,19105.0,60.4275,60.4818,60.3551,60.3642,19105.0
2022-05-03 14:15:00,66.7,66.71,66.54,66.56,46157.0,60.3551,60.3642,60.2104,60.2285,46157.0
2022-05-03 14:20:00,66.58,66.61,66.53,66.6,10491.0,60.2465,60.2737,60.2013,60.2646,10491.0
2022-05-03 14:25:00,66.62,66.62,66.52,66.54,6855.0,60.2827,60.2827,60.1923,60.2104,6855.0
2022-05-03 14:30:00,66.55,66.66,66.51,66.66,11758.0,60.2194,60.3189,60.1832,60.3189,11758.0
2022-05-03 14:35:00,66.69,66.84,66.59,66.59,9702.0,60.3461,60.4818,60.2556,60.2556,9702.0
2022-05-03 14:40:00,66.53,66.64,66.38,66.6,18008.0,60.2013,60.3008,60.0656,60.2646,18008.0
2022-05-03 14:45:00,66.58,66.66,66.47,66.64,8962.0,60.2465,60.3189,60.147,60.3008,8962.0
2022-05-03 14:50:00,66.61,66.74,66.61,66.7,9895.0,60.2737,60.3913,60.2737,60.3551,9895.0
2022-05-03 14:55:00,66.68,66.85,66.68,66.84,8838.0,60.337,60.4909,60.337,60.4818,8838.0
2022-05-03 15:00:00,66.84,66.87,66.79,66.82,12793.0,60.4818,60.509,60.4366,60.4637,12793.0
2022-05-03 15:05:00,66.83,66.99,66.83,66.92,14765.0,60.4728,60.6175,60.4728,60.5542,14765.0
2022-05-03 15:10:00,66.93,67.03,66.93,67.02,13993.0,60.5633,60.6537,60.5633,60.6447,13993.0
2022-05-03 15:15:00,67.01,67.01,66.9,66.95,18364.0,60.6356,60.6356,60.5361,60.5814,18364.0
2022-05-03 15:20:00,66.95,67.04,66.81,66.89,14047.0,60.5814,60.6628,60.4547,60.5271,14047.0
2022-05-03 15:25:00,66.88,66.92,66.8,66.87,28060.0,60.518,60.5542,60.4456,60.509,28060.0
2022-05-03 15:30:00,66.86,66.95,66.82,66.88,32351.0,60.4999,60.5814,60.4637,60.518,32351.0
2022-05-03 15:35:00,66.89,66.89,66.6,66.76,75271.0,60.5271,60.5271,60.2646,60.4094,75271.0
2022-05-03 15:40:00,66.74,66.74,66.58,66.66,32429.0,60.3913,60.3913,60.2465,60.3189,32429.0
2022-05-03 15:45:00,66.65,66.76,66.57,66.68,44348.0,60.3099,60.4094,60.2375,60.337,44348.0
2022-05-03 15:50:00,66.68,66.79,66.54,66.79,74743.0,60.337,60.4366,60.2104,60.4366,74743.0
2022-05-03 15:55:00,66.79,66.8,66.61,66.64,172281.0,60.4366,60.4456,60.2737,60.3008,172281.0
2022-05-04 09:30:00,66.56,66.62,66.37,66.55,43379.0,60.2285,60.2827,60.0565,60.2194,43379.0
2022-05-04 09:35:00,66.53,66.74,66.45,66.62,15718.0,60.2013,60.3913,60.1289,60.2827,15718.0
2022-05-04 09:40:00,66.59,66.87,66.5,66.86,17345.0,60.2556,60.509,60.1742,60.4999,17345.0
2022-05-04 09:45:00,66.9,67.27,66.87,67.14,27866.0,60.5361,60.8709,60.509,60.7533,27866.0
2022-05-04 09:50:00,67.14,67.3,67.02,67.15,19698.0,60.7533,60.8981,60.6447,60.7623,19698.0
2022-05-04 09:55:00,67.14,67.31,67.11,67.25,23768.0,60.7533,60.9071,60.7261,60.8528,23768.0
2022-05-04 10:00:00,67.26,67.26,66.99,67.03,15998.0,60.8619,60.8619,60.6175,60.6537,15998.0
2022-05-04 10:05:00,67.04,67.08,66.8,66.91,16741.0,60.6628,60.699,60.4456,60.5452,16741.0
2022-05-04 10:10:00,66.96,67.01,66.9,66.95,7415.0,60.5904,60.6356,60.5361,60.5814,7415.0
2022-05-04 10:15:00,66.9,67.17,66.9,67.1,10705.0,60.5361,60.7804,60.5361,60.7171,10705.0
2022-05-04 10:20:00,67.08,67.14,66.95,67.09,7668.0,60.699,60.7533,60.5814,60.708,7668.0
2022-05-04 10:25:00,67.11,67.19,67.09,67.13,11550.0,60.7261,60.7985,60.708,60.7442,11550.0
2022-05-04 10:30:00,67.14,67.15,66.95,66.95,11102.0,60.7533,60.7623,60.5814,60.5814,11102.0
2022-05-04 10:35:00,66.97,67.21,66.94,67.18,15902.0,60.5994,60.8166,60.5723,60.7895,15902.0
2022-05-04 10:40:00,67.18,67.26,67.15,67.18,23602.0,60.7895,60.8619,60.7623,60.7895,23602.0
2022-05-04 10:45:00,67.19,67.23,67.04,67.12,13160.0,60.7985,60.8347,60.6628,60.7352,13160.0
2022-05-04 10:50:00,67.13,67.21,67.1,67.18,10114.0,60.7442,60.8166,60.7171,60.7895,10114.0
2022-05-04 10:55:00,67.15,67.24,67.12,67.15,19240.0,60.7623,60.8438,60.7352,60.7623,19240.0
2022-05-04 11:00:00,67.15,67.31,67.14,67.31,14513.0,60.7623,60.9071,60.7533,60.9071,14513.0
2022-05-04 11:05:00,67.33,67.33,67.23,67.24,9828.0,60.9252,60.9252,60.8347,60.8438,9828.0
2022-05-04 11:10:00,67.26,67.26,66.94,66.98,15691.0,60.8619,60.8619,60.5723,60.6085,15691.0
2022-05-04 11:15:00,66.99,67.0,66.67,66.7,55009.0,60.6175,60.6266,60.328,60.3551,55009.0
2022-05-04 11:20:00,66.72,66.82,66.69,66.8,12416.0,60.3732,60.4637,60.3461,60.4456,12416.0
2022-05-04 11:25:00,66.81,67.01,66.8,66.9,70263.0,60.4547,60.6356,60.4456,60.5361,70263.0
2022-05-04 11:30:00,66.92,66.92,66.67,66.73,17953.0,60.5542,60.5542,60.328,60.3823,17953.0
2022-05-04 11:35:00,66.73,66.77,66.64,66.68,19976.0,60.3823,60.4185,60.3008,60.337,19976.0
2022-05-04 11:40:00,66.69,66.81,66.63,66.77,19841.0,60.3461,60.4547,60.2918,60.4185,19841.0
2022-05-04 11:45:00,66.75,66.95,66.71,66.95,32472.0,60.4004,60.5814,60.3642,60.5814,32472.0
2022-05-04 11:50:00,66.92,67.0,66.92,66.95,13436.0,60.5542,60.6266,60.5542,60.5814,13436.0
2022-05-04 11:55:00,66.95,66.97,66.85,66.88,9574.0,60.5814,60.5994,60.4909,60.518,9574.0
2022-05-04 12:00:00,66.89,66.96,66.86,66.96,12519.0,60.5271,60.5904,60.4999,60.5904,12519.0
2022-05-04 12:05:00,66.95,67.07,66.9,67.03,8947.0,60.5814,60.6899,60.5361,60.6537,8947.0
2022-05-04 12:10:00,67.03,67.14,66.99,67.11,12323.0,60.6537,60.7533,60.6175,60.7261,12323.0
2022-05-04 12:15:00,67.09,67.31,67.08,67.31,13592.0,60.708,60.9071,60.699,60.9071,13592.0
2022-05-04 12:20:00,67.32,67.39,67.3,67.33,7404.0,60.9162,60.9795,60.8981,60.9252,7404.0
2022-05-04 12:25:00,67.36,67.42,67.32,67.36,10682.0,60.9524,61.0066,60.9162,60.9524,10682.0
2022-05-04 12:30:00,67.32,67.36,67.28,67.31,5737.0,60.9162,60.9524,60.88,60.9071,5737.0
2022-05-04 12:35:00,67.31,67.37,67.27,67.32,8747.0,60.9071,60.9614,60.8709,60.9162,8747.0
2022-05-04 12:40:00,67.32,67.34,67.23,67.29,6386.0,60.9162,60.9343,60.8347,60.889,6386.0
2022-05-04 12:45:00,67.29,67.36,67.24,67.3,6003.0,60.889,60.9524,60.8438,60.8981,6003.0
2022-05-04 12:50:00,67.3,67.38,67.29,67.37,6145.0,60.8981,60.9704,60.889,60.9614,6145.0
2022-05-04 12:55:00,67.34,67.4,67.29,67.31,10919.0,60.9343,60.9885,60.889,60.9071,10919.0
2022-05-04 13:00:00,67.32,67.4,67.23,67.23,6531.0,60.9162,60.9885,60.8347,60.8347,6531.0
2022-05-04 13:05:00,67.25,67.26,67.14,67.14,4989.0,60.8528,60.8619,60.7533,60.7533,4989.0
2022-05-04 13:10:00,67.1,67.12,67.02,67.12,6895.0,60.7171,60.7352,60.6447,60.7352,6895.0
2022-05-04 13:15:00,67.12,67.19,67.1,67.18,7541.0,60.7352,60.7985,60.7171,60.7895,7541.0
2022-05-04 13:20:00,67.18,67.19,67.08,67.09,10133.0,60.7895,60.7985,60.699,60.708,10133.0
2022-05-04 13:25:00,67.1,67.11,67.03,67.05,6149.0,60.7171,60.7261,60.6537,60.6718,6149.0
2022-05-04 13:30:00,67.04,67.06,66.98,67.0,5568.0,60.6628,60.6809,60.6085,60.6266,5568.0
2022-05-04 13:35:00,67.02,67.02,66.85,66.94,9280.0,60.6447,60.6447,60.4909,60.5723,9280.0
2022-05-04 13:40:00,66.93,66.96,66.88,66.96,9470.0,60.5633,60.5904,60.518,60.5904,9470.0
2022-05-04 13:45:00,66.96,66.98,66.91,66.92,4003.0,60.5904,60.6085,60.5452,60.5542,4003.0
2022-05-04 13:50:00,66.9,66.91,66.83,66.83,5259.0,60.5361,60.5452,60.4728,60.4728,5259.0
2022-05-04 13:55:00,66.82,67.02,66.8,66.89,17095.0,60.4637,60.6447,60.4456,60.5271,17095.0
2022-05-04 14:00:00,66.89,67.11,66.81,67.0,10571.0,60.5271,60.7261,60.4547,60.6266,10571.0
2022-05-04 14:05:00,67.09,67.16,66.78,67.02,15976.0,60.708,60.7714,60.4275,60.6447,15976.0
2022-05-04 14:10:00,66.95,67.1,66.9,66.94,9696.0,60.5814,60.7171,60.5361,60.5723,9696.0
2022-05-04 14:15:00,66.97,66.97,66.76,66.82,8314.0,60.5994,60.5994,60.4094,60.4637,8314.0
2022-05-04 14:20:00,66.79,66.89,66.66,66.85,13045.0,60.4366,60.5271,60.3189,60.4909,13045.0
2022-05-04 14:25:00,66.87,67.35,66.83,67.26,10709.0,60.509,60.9433,60.4728,60.8619,10709.0
2022-05-04 14:30:00,67.25,67.33,66.58,66.65,19406.0,60.8528,60.9252,60.2465,60.3099,19406.0
2022-05-04 14:35:00,66.61,67.04,66.51,66.94,14147.0,60.2737,60.6628,60.1832,60.5723,14147.0
2022-05-04 14:40:00,66.88,67.43,66.81,67.26,15805.0,60.518,61.0157,60.4547,60.8619,15805.0
2022-05-04 14:45:00,67.33,67.7,67.3,67.6,23986.0,60.9252,61.26,60.8981,61.1695,23986.0
2022-05-04 14:50:00,67.63,67.89,67.47,67.89,10070.0,61.1967,61.4319,61.0519,61.4319,10070.0
2022-05-04 14:55:00,67.88,67.97,67.77,67.82,31263.0,61.4229,61.5043,61.3233,61.3686,31263.0
2022-05-04 15:00:00,67.83,67.96,67.8,67.89,26648.0,61.3776,61.4953,61.3505,61.4319,26648.0
2022-05-04 15:05:00,67.93,68.11,67.9,68.06,19701.0,61.4681,61.631,61.441,61.5858,19701.0
2022-05-04 15:10:00,68.04,68.15,68.04,68.11,17961.0,61.5677,61.6672,61.5677,61.631,17961.0
2022-05-04 15:15:00,68.11,68.25,68.01,68.06,26978.0,61.631,61.7577,61.5405,61.5858,26978.0
2022-05-04 15:20:00,68.09,68.18,67.99,68.18,67584.0,61.6129,61.6943,61.5224,61.6943,67584.0
2022-05-04 15:25:00,68.16,68.45,68.15,68.44,36131.0,61.6763,61.9387,61.6672,61.9296,36131.0
2022-05-04 15:30:00,68.44,68.62,68.38,68.62,43942.0,61.9296,62.0925,61.8753,62.0925,43942.0
2022-05-04 15:35:00,68.6,68.63,68.45,68.6,44965.0,62.0744,62.1015,61.9387,62.0744,44965.0
2022-05-04 15:40:00,68.6,68.64,68.4,68.59,84168.0,62.0744,62.1106,61.8934,62.0653,84168.0
2022-05-04 15:45:00,68.56,68.59,68.36,68.58,70123.0,62.0382,62.0653,61.8572,62.0563,70123.0
2022-05-04 15:50:00,68.6,68.67,68.48,68.54,91488.0,62.0744,62.1377,61.9658,62.0201,91488.0
2022-05-04 15:55:00,68.53,68.56,68.23,68.31,299123.0,62.0111,62.0382,61.7396,61.812,299123.0
2022-05-05 09:30:00,67.24,69.5,67.07,68.56,119454.0,60.8438,62.8888,60.6899,62.0382,119454.0
2022-05-05 09:35:00,68.5,68.94,68.34,68.77,54586.0,61.9839,62.3821,61.8391,62.2282,54586.0
2022-05-05 09:40:00,68.74,69.45,68.74,69.08,50300.0,62.2011,62.8435,62.2011,62.5087,50300.0
2022-05-05 09:45:00,69.14,69.16,68.7,68.73,58665.0,62.563,62.5811,62.1649,62.192,58665.0
2022-05-05 09:50:00,68.78,68.82,68.43,68.74,40673.0,62.2373,62.2735,61.9206,62.2011,40673.0
2022-05-05 09:55:00,68.77,69.1,68.75,69.04,31450.0,62.2282,62.5268,62.2101,62.4725,31450.0
2022-05-05 10:00:00,69.07,69.1,68.78,68.79,29652.0,62.4997,62.5268,62.2373,62.2463,29652.0
2022-05-05 10:05:00,68.79,68.8,68.27,68.31,34578.0,62.2463,62.2554,61.7758,61.812,34578.0
2022-05-05 10:10:00,68.27,68.3,68.04,68.25,32712.0,61.7758,61.8029,61.5677,61.7577,32712.0
2022-05-05 10:15:00,68.19,68.33,67.96,68.33,56150.0,61.7034,61.8301,61.4953,61.8301,56150.0
2022-05-05 10:20:00,68.31,68.34,68.04,68.17,45562.0,61.812,61.8391,61.5677,61.6853,45562.0
2022-05-05 10:25:00,68.18,68.35,68.09,68.09,26439.0,61.6943,61.8482,61.6129,61.6129,26439.0
2022-05-05 10:30:00,68.08,68.21,68.02,68.09,26786.0,61.6039,61.7215,61.5496,61.6129,26786.0
2022-05-05 10:35:00,68.12,68.23,68.05,68.13,35236.0,61.6401,61.7396,61.5767,61.6491,35236.0
2022-05-05 10:40:00,68.12,68.14,67.81,67.83,24032.0,61.6401,61.6582,61.3595,61.3776,24032.0
2022-05-05 10:45:00,67.83,68.0,67.38,67.43,39200.0,61.3776,61.5315,60.9704,61.0157,39200.0
2022-05-05 10:50:00,67.37,67.45,67.22,67.34,30695.0,60.9614,61.0338,60.8257,60.9343,30695.0
2022-05-05 10:55:00,67.34,67.7,67.34,67.69,26718.0,60.9343,61.26,60.9343,61.251,26718.0
2022-05-05 11:00:00,67.67,67.86,67.17,67.17,53757.0,61.2329,61.4048,60.7804,60.7804,53757.0
2022-05-05 11:05:00,67.22,67.31,66.93,67.07,44879.0,60.8257,60.9071,60.5633,60.6899,44879.0
2022-05-05 11:10:00,67.13,67.43,67.06,67.42,32169.0,60.7442,61.0157,60.6809,61.0066,32169.0
2022-05-05 11:15:00,67.38,67.53,67.27,67.44,55472.0,60.9704,61.1062,60.8709,61.0247,55472.0
2022-05-05 11:20:00,67.44,67.44,67.13,67.14,36067.0,61.0247,61.0247,60.7442,60.7533,36067.0
2022-05-05 11:25:00,67.15,67.28,67.01,67.26,20250.0,60.7623,60.88,60.6356,60.8619,20250.0
2022-05-05 11:30:00,67.24,67.46,67.22,67.42,24463.0,60.8438,61.0428,60.8257,61.0066,24463.0
2022-05-05 11:35:00,67.41,67.75,67.4,67.71,22819.0,60.9976,61.3053,60.9885,61.2691,22819.0
2022-05-05 11:40:00,67.69,67.84,67.61,67.67,30973.0,61.251,61.3867,61.1786,61.2329,30973.0
2022-05-05 11:45:00,67.69,67.69,67.39,67.49,25407.0,61.251,61.251,60.9795,61.07,25407.0
2022-05-05 11:50:00,67.44,67.5,67.05,67.09,34493.0,61.0247,61.079,60.6718,60.708,34493.0
2022-05-05 11:55:00,67.12,67.23,67.0,67.01,26714.0,60.7352,60.8347,60.6266,60.6356,26714.0
2022-05-05 12:00:00,66.99,67.01,66.7,66.95,21807.0,60.6175,60.6356,60.3551,60.5814,21807.0
2022-05-05 12:05:00,66.97,67.14,66.94,67.14,22165.0,60.5994,60.7533,60.5723,60.7533,22165.0
2022-05-05 12:10:00,67.13,67.15,66.95,67.06,12017.0,60.7442,60.7623,60.5814,60.6809,12017.0
2022-05-05 12:15:00,67.02,67.11,66.96,67.03,14725.0,60.6447,60.7261,60.5904,60.6537,14725.0
2022-05-05 12:20:00,67.03,67.1,66.89,66.97,13593.0,60.6537,60.7171,60.5271,60.5994,13593.0
2022-05-05 12:25:00,67.01,67.22,67.0,67.11,11310.0,60.6356,60.8257,60.6266,60.7261,11310.0
2022-05-05 12:30:00,67.08,67.29,67.04,67.2,12473.0,60.699,60.889,60.6628,60.8076,12473.0
2022-05-05 12:35:00,67.17,67.19,67.0,67.03,17596.0,60.7804,60.7985,60.6266,60.6537,17596.0
2022-05-05 12:40:00,67.03,67.07,66.87,66.93,15081.0,60.6537,60.6899,60.509,60.5633,15081.0
2022-05-05 12:45:00,66.95,67.04,66.81,66.88,18711.0,60.5814,60.6628,60.4547,60.518,18711.0
2022-05-05 12:50:00,66.87,67.21,66.87,67.18,10964.0,60.509,60.8166,60.509,60.7895,10964.0
2022-05-05 12:55:00,67.25,67.25,67.07,67.15,12727.0,60.8528,60.8528,60.6899,60.7623,12727.0
2022-05-05 13:00:00,67.19,67.57,67.19,67.51,14994.0,60.7985,61.1424,60.7985,61.0881,14994.0
2022-05-05 13:05:00,67.52,67.66,67.47,67.52,18803.0,61.0971,61.2238,61.0519,61.0971,18803.0
2022-05-05 13:10:00,67.53,67.63,67.33,67.35,24838.0,61.1062,61.1967,60.9252,60.9433,24838.0
2022-05-05 13:15:00,67.37,67.42,67.24,67.35,21711.0,60.9614,61.0066,60.8438,60.9433,21711.0
2022-05-05 13:20:00,67.31,67.39,67.25,67.26,13786.0,60.9071,60.9795,60.8528,60.8619,13786.0
2022-05-05 13:25:00,67.27,67.33,67.18,67.26,23463.0,60.8709,60.9252,60.7895,60.8619,23463.0
2022-05-05 13:30:00,67.23,67.32,67.15,67.26,16351.0,60.8347,60.9162,60.7623,60.8619,16351.0
2022-05-05 13:35:00,67.28,67.6,67.26,67.41,17902.0,60.88,61.1695,60.8619,60.9976,17902.0
2022-05-05 13:40:00,67.41,67.57,67.35,67.41,16986.0,60.9976,61.1424,60.9433,60.9976,16986.0
2022-05-05 13:45:00,67.39,67.46,67.22,67.24,16601.0,60.9795,61.0428,60.8257,60.8438,16601.0
2022-05-05 13:50:00,67.26,67.26,67.13,67.19,15680.0,60.8619,60.8619,60.7442,60.7985,15680.0
2022-05-05 13:55:00,67.22,67.26,67.1,67.22,13319.0,60.8257,60.8619,60.7171,60.8257,13319.0
2022-05-05 14:00:00,67.22,67.22,67.05,67.17,10180.0,60.8257,60.8257,60.6718,60.7804,10180.0
2022-05-05 14:05:00,67.18,67.27,67.13,67.2,17279.0,60.7895,60.8709,60.7442,60.8076,17279.0
2022-05-05 14:10:00,67.2,67.27,67.11,67.19,12364.0,60.8076,60.8709,60.7261,60.7985,12364.0
2022-05-05 14:15:00,67.22,67.49,67.17,67.48,28774.0,60.8257,61.07,60.7804,61.0609,28774.0
2022-05-05 14:20:00,67.51,67.61,67.25,67.28,24715.0,61.0881,61.1786,60.8528,60.88,24715.0
2022-05-05 14:25:00,67.24,67.24,66.97,67.0,21734.0,60.8438,60.8438,60.5994,60.6266,21734.0
2022-05-05 14:30:00,66.98,67.14,66.92,66.98,20189.0,60.6085,60.7533,60.5542,60.6085,20189.0
2022-05-05 14:35:00,66.96,67.15,66.89,67.08,21329.0,60.5904,60.7623,60.5271,60.699,21329.0
2022-05-05 14:40:00,67.06,67.06,66.81,66.91,16979.0,60.6809,60.6809,60.4547,60.5452,16979.0
2022-05-05 14:45:00,66.92,67.16,66.91,67.1,35846.0,60.5542,60.7714,60.5452,60.7171,35846.0
2022-05-05 14:50:00,67.08,67.26,67.01,67.06,31181.0,60.699,60.8619,60.6356,60.6809,31181.0
2022-05-05 14:55:00,67.04,67.04,66.87,66.97,45715.0,60.6628,60.6628,60.509,60.5994,45715.0
2022-05-05 15:00:00,66.95,67.01,66.83,66.9,19654.0,60.5814,60.6356,60.4728,60.5361,19654.0
2022-05-05 15:05:00,66.91,66.92,66.66,66.71,25296.0,60.5452,60.5542,60.3189,60.3642,25296.0
2022-05-05 15:10:00,66.72,66.85,66.7,66.75,69799.0,60.3732,60.4909,60.3551,60.4004,69799.0
2022-05-05 15:15:00,66.76,66.88,66.74,66.88,35969.0,60.4094,60.518,60.3913,60.518,35969.0
2022-05-05 15:20:00,66.88,66.96,66.77,66.83,33044.0,60.518,60.5904,60.4185,60.4728,33044.0
2022-05-05 15:25:00,66.82,66.97,66.67,66.73,37534.0,60.4637,60.5994,60.328,60.3823,37534.0
2022-05-05 15:30:00,66.72,66.87,66.57,66.79,47706.0,60.3732,60.509,60.2375,60.4366,47706.0
2022-05-05 15:35:00,66.78,66.97,66.74,66.93,49270.0,60.4275,60.5994,60.3913,60.5633,49270.0
2022-05-05 15:40:00,66.97,67.02,66.87,66.99,56789.0,60.5994,60.6447,60.509,60.6175,56789.0
2022-05-05 15:45:00,67.0,67.09,66.73,66.79,81555.0,60.6266,60.708,60.3823,60.4366,81555.0
2022-05-05 15:50:00,66.82,67.47,66.81,67.3,125732.0,60.4637,61.0519,60.4547,60.8981,125732.0
2022-05-05 15:55:00,67.32,67.53,67.28,67.48,264520.0,60.9162,61.1062,60.88,61.0609,264520.0
2022-05-06 09:30:00,67.55,67.73,67.38,67.52,63084.0,61.1243,61.2872,60.9704,61.0971,63084.0
2022-05-06 09:35:00,67.48,67.59,67.11,67.11,111923.0,61.0609,61.1605,60.7261,60.7261,111923.0
2022-05-06 09:40:00,67.15,67.23,66.8,66.94,152428.0,60.7623,60.8347,60.4456,60.5723,152428.0
2022-05-06 09:45:00,66.94,67.02,66.78,66.95,59591.0,60.5723,60.6447,60.4275,60.5814,59591.0
2022-05-06 09:50:00,66.96,67.18,66.9,66.95,98683.0,60.5904,60.7895,60.5361,60.5814,98683.0
2022-05-06 09:55:00,66.97,67.01,66.45,66.59,25154.0,60.5994,60.6356,60.1289,60.2556,25154.0
2022-05-06 10:00:00,66.53,66.66,66.39,66.64,36215.0,60.2013,60.3189,60.0746,60.3008,36215.0
2022-05-06 10:05:00,66.69,67.0,66.66,66.76,96672.0,60.3461,60.6266,60.3189,60.4094,96672.0
2022-05-06 10:10:00,66.76,66.84,66.59,66.68,33134.0,60.4094,60.4818,60.2556,60.337,33134.0
2022-05-06 10:15:00,66.71,67.03,66.68,66.79,74879.0,60.3642,60.6537,60.337,60.4366,74879.0
2022-05-06 10:20:00,66.78,67.04,66.63,66.93,63232.0,60.4275,60.6628,60.2918,60.5633,63232.0
2022-05-06 10:25:00,66.95,67.27,66.73,66.73,87086.0,60.5814,60.8709,60.3823,60.3823,87086.0
2022-05-06 10:30:00,66.69,66.82,66.54,66.63,44444.0,60.3461,60.4637,60.2104,60.2918,44444.0
2022-05-06 10:35:00,66.64,66.64,66.42,66.53,21128.0,60.3008,60.3008,60.1018,60.2013,21128.0
2022-05-06 10:40:00,66.56,66.82,66.51,66.72,32172.0,60.2285,60.4637,60.1832,60.3732,32172.0
2022-05-06 10:45:00,66.69,67.16,66.66,67.04,50493.0,60.3461,60.7714,60.3189,60.6628,50493.0
2022-05-06 10:50:00,67.08,67.08,66.84,66.96,13426.0,60.699,60.699,60.4818,60.5904,13426.0
2022-05-06 10:55:00,66.98,67.18,66.91,67.06,50407.0,60.6085,60.7895,60.5452,60.6809,50407.0
2022-05-06 11:00:00,67.06,67.23,67.03,67.13,16326.0,60.6809,60.8347,60.6537,60.7442,16326.0
2022-05-06 11:05:00,67.11,67.25,67.06,67.24,20762.0,60.7261,60.8528,60.6809,60.8438,20762.0
2022-05-06 11:10:00,67.24,67.29,67.12,67.27,31865.0,60.8438,60.889,60.7352,60.8709,31865.0
2022-05-06 11:15:00,67.28,67.41,67.14,67.15,17560.0,60.88,60.9976,60.7533,60.7623,17560.0
2022-05-06 11:20:00,67.18,67.44,67.17,67.32,16353.0,60.7895,61.0247,60.7804,60.9162,16353.0
2022-05-06 11:25:00,67.3,67.36,67.16,67.17,14736.0,60.8981,60.9524,60.7714,60.7804,14736.0
2022-05-06 11:30:00,67.19,67.23,66.91,66.91,22555.0,60.7985,60.8347,60.5452,60.5452,22555.0
2022-05-06 11:35:00,66.95,66.97,66.77,66.77,15671.0,60.5814,60.5994,60.4185,60.4185,15671.0
2022-05-06 11:40:00,66.79,66.89,66.77,66.79,14715.0,60.4366,60.5271,60.4185,60.4366,14715.0
2022-05-06 11:45:00,66.77,66.88,66.68,66.83,12690.0,60.4185,60.518,60.337,60.4728,12690.0
2022-05-06 11:50:00,66.82,66.88,66.58,66.66,14205.0,60.4637,60.518,60.2465,60.3189,14205.0
2022-05-06 11:55:00,66.66,66.76,66.59,66.64,12437.0,60.3189,60.4094,60.2556,60.3008,12437.0
2022-05-06 12:00:00,66.64,66.82,66.58,66.82,15783.0,60.3008,60.4637,60.2465,60.4637,15783.0
2022-05-06 12:05:00,66.85,67.01,66.85,66.92,52150.0,60.4909,60.6356,60.4909,60.5542,52150.0
2022-05-06 12:10:00,66.88,66.97,66.59,66.6,20654.0,60.518,60.5994,60.2556,60.2646,20654.0
2022-05-06 12:15:00,66.59,66.71,66.54,66.56,19263.0,60.2556,60.3642,60.2104,60.2285,19263.0
2022-05-06 12:20:00,66.56,66.92,66.56,66.83,12192.0,60.2285,60.5542,60.2285,60.4728,12192.0
2022-05-06 12:25:00,66.85,67.02,66.83,66.97,47564.0,60.4909,60.6447,60.4728,60.5994,47564.0
2022-05-06 12:30:00,66.95,67.11,66.87,67.09,42824.0,60.5814,60.7261,60.509,60.708,42824.0
2022-05-06 12:35:00,67.08,67.16,66.92,67.05,19167.0,60.699,60.7714,60.5542,60.6718,19167.0
2022-05-06 12:40:00,67.07,67.08,66.95,67.01,34172.0,60.6899,60.699,60.5814,60.6356,34172.0
2022-05-06 12:45:00,67.0,67.11,66.98,67.05,23694.0,60.6266,60.7261,60.6085,60.6718,23694.0
2022-05-06 12:50:00,67.05,67.35,66.99,67.34,49119.0,60.6718,60.9433,60.6175,60.9343,49119.0
2022-05-06 12:55:00,67.31,67.56,67.31,67.46,52894.0,60.9071,61.1333,60.9071,61.0428,52894.0
2022-05-06 13:00:00,67.46,67.63,67.38,67.57,34440.0,61.0428,61.1967,60.9704,61.1424,34440.0
2022-05-06 13:05:00,67.58,67.58,67.39,67.5,31156.0,61.1514,61.1514,60.9795,61.079,31156.0
2022-05-06 13:10:00,67.49,67.52,67.4,67.42,22764.0,61.07,61.0971,60.9885,61.0066,22764.0
2022-05-06 13:15:00,67.45,67.52,67.23,67.23,28848.0,61.0338,61.0971,60.8347,60.8347,28848.0
2022-05-06 13:20:00,67.22,67.42,67.19,67.34,28166.0,60.8257,61.0066,60.7985,60.9343,28166.0
2022-05-06 13:25:00,67.32,67.46,67.25,67.36,25768.0,60.9162,61.0428,60.8528,60.9524,25768.0
2022-05-06 13:30:00,67.36,67.49,67.36,67.44,15811.0,60.9524,61.07,60.9524,61.0247,15811.0
2022-05-06 13:35:00,67.47,67.49,67.18,67.3,45802.0,61.0519,61.07,60.7895,60.8981,45802.0
2022-05-06 13:40:00,67.3,67.48,67.28,67.45,37289.0,60.8981,61.0609,60.88,61.0338,37289.0
2022-05-06 13:45:00,67.44,67.48,67.34,67.43,23322.0,61.0247,61.0609,60.9343,61.0157,23322.0
2022-05-06 13:50:00,67.44,67.5,67.28,67.33,32703.0,61.0247,61.079,60.88,60.9252,32703.0
2022-05-06 13:55:00,67.33,67.33,67.2,67.28,15503.0,60.9252,60.9252,60.8076,60.88,15503.0
2022-05-06 14:00:00,67.26,67.32,67.13,67.16,21870.0,60.8619,60.9162,60.7442,60.7714,21870.0
2022-05-06 14:05:00,67.14,67.14,66.98,66.99,18502.0,60.7533,60.7533,60.6085,60.6175,18502.0
2022-05-06 14:10:00,66.98,67.14,66.96,67.11,27220.0,60.6085,60.7533,60.5904,60.7261,27220.0
2022-05-06 14:15:00,67.13,67.22,67.08,67.11,17533.0,60.7442,60.8257,60.699,60.7261,17533.0
2022-05-06 14:20:00,67.08,67.09,66.96,66.99,13560.0,60.699,60.708,60.5904,60.6175,13560.0
2022-05-06 14:25:00,66.96,66.97,66.8,66.85,13886.0,60.5904,60.5994,60.4456,60.4909,13886.0
2022-05-06 14:30:00,66.86,66.89,66.77,66.82,14171.0,60.4999,60.5271,60.4185,60.4637,14171.0
2022-05-06 14:35:00,66.84,66.89,66.71,66.76,12958.0,60.4818,60.5271,60.3642,60.4094,12958.0
2022-05-06 14:40:00,66.76,66.87,66.74,66.76,15074.0,60.4094,60.509,60.3913,60.4094,15074.0
2022-05-06 14:45:00,66.77,66.96,66.71,66.92,35801.0,60.4185,60.5904,60.3642,60.5542,35801.0
2022-05-06 14:50:00,66.93,67.12,66.93,67.11,24288.0,60.5633,60.7352,60.5633,60.7261,24288.0
2022-05-06 14:55:00,67.12,67.17,66.94,66.95,21478.0,60.7352,60.7804,60.5723,60.5814,21478.0
2022-05-06 15:00:00,66.92,67.07,66.83,67.06,19062.0,60.5542,60.6899,60.4728,60.6809,19062.0
2022-05-06 15:05:00,67.06,67.11,66.83,66.9,30128.0,60.6809,60.7261,60.4728,60.5361,30128.0
2022-05-06 15:10:00,66.9,66.99,66.87,66.88,31793.0,60.5361,60.6175,60.509,60.518,31793.0
2022-05-06 15:15:00,66.9,66.94,66.78,66.94,40555.0,60.5361,60.5723,60.4275,60.5723,40555.0
2022-05-06 15:20:00,66.92,66.94,66.75,66.81,31333.0,60.5542,60.5723,60.4004,60.4547,31333.0
2022-05-06 15:25:00,66.81,66.94,66.77,66.89,40327.0,60.4547,60.5723,60.4185,60.5271,40327.0
2022-05-06 15:30:00,66.89,67.11,66.89,67.08,52179.0,60.5271,60.7261,60.5271,60.699,52179.0
2022-05-06 15:35:00,67.08,67.51,67.07,67.5,88632.0,60.699,61.0881,60.6899,61.079,88632.0
2022-05-06 15:40:00,67.51,67.56,67.41,67.43,93061.0,61.0881,61.1333,60.9976,61.0157,93061.0
2022-05-06 15:45:00,67.44,67.64,67.35,67.51,83409.0,61.0247,61.2057,60.9433,61.0881,83409.0
2022-05-06 15:50:00,67.52,67.67,67.41,67.44,122787.0,61.0971,61.2329,60.9976,61.0247,122787.0
2022-05-06 15:55:00,67.44,67.58,67.39,67.54,351877.0,61.0247,61.1514,60.9795,61.1152,351877.0
2022-05-09 09:30:00,66.59,67.01,66.56,66.83,103047.0,60.7146,61.0975,60.6872,60.9334,103047.0
2022-05-09 09:35:00,66.85,67.09,66.71,66.94,31575.0,60.9516,61.1705,60.824,61.0337,31575.0
2022-05-09 09:40:00,66.96,66.97,66.76,66.83,99021.0,61.0519,61.0611,60.8696,60.9334,99021.0
2022-05-09 09:45:00,66.79,66.81,66.29,66.47,41444.0,60.8969,60.9152,60.4411,60.6052,41444.0
2022-05-09 09:50:00,66.44,66.97,66.32,66.9,39909.0,60.5778,61.0611,60.4684,60.9972,39909.0
2022-05-09 09:55:00,66.91,67.05,66.85,66.94,29964.0,61.0063,61.134,60.9516,61.0337,29964.0
2022-05-09 10:00:00,66.96,67.18,66.76,66.95,34556.0,61.0519,61.2525,60.8696,61.0428,34556.0
2022-05-09 10:05:00,66.95,67.01,66.61,66.68,40787.0,61.0428,61.0975,60.7328,60.7966,40787.0
2022-05-09 10:10:00,66.69,67.0,66.66,66.89,43542.0,60.8058,61.0884,60.7784,60.9881,43542.0
2022-05-09 10:15:00,66.86,67.12,66.8,66.86,32415.0,60.9608,61.1978,60.9061,60.9608,32415.0
2022-05-09 10:20:00,66.81,66.84,66.47,66.48,22734.0,60.9152,60.9425,60.6052,60.6143,22734.0
2022-05-09 10:25:00,66.48,66.63,66.43,66.55,58319.0,60.6143,60.7511,60.5687,60.6781,58319.0
2022-05-09 10:30:00,66.55,66.58,66.36,66.52,51369.0,60.6781,60.7055,60.5049,60.6508,51369.0
2022-05-09 10:35:00,66.5,66.56,66.24,66.29,32157.0,60.6325,60.6872,60.3955,60.4411,32157.0
2022-05-09 10:40:00,66.3,66.39,66.19,66.28,62182.0,60.4502,60.5322,60.3499,60.4319,62182.0
2022-05-09 10:45:00,66.3,66.54,66.25,66.46,34817.0,60.4502,60.669,60.4046,60.5961,34817.0
2022-05-09 10:50:00,66.46,66.53,66.25,66.25,47935.0,60.5961,60.6599,60.4046,60.4046,47935.0
2022-05-09 10:55:00,66.24,66.31,66.13,66.15,52346.0,60.3955,60.4593,60.2952,60.3134,52346.0
2022-05-09 11:00:00,66.15,66.24,66.07,66.18,70984.0,60.3134,60.3955,60.2405,60.3408,70984.0
2022-05-09 11:05:00,66.17,66.17,66.06,66.08,36427.0,60.3316,60.3316,60.2313,60.2496,36427.0
2022-05-09 11:10:00,66.07,66.2,66.02,66.07,27556.0,60.2405,60.359,60.1949,60.2405,27556.0
2022-05-09 11:15:00,66.09,66.21,65.97,65.99,54769.0,60.2587,60.3681,60.1493,60.1675,54769.0
2022-05-09 11:20:00,65.99,65.99,65.71,65.79,76202.0,60.1675,60.1675,59.9122,59.9852,76202.0
2022-05-09 11:25:00,65.78,65.82,65.66,65.67,73586.0,59.9761,60.0125,59.8666,59.8758,73586.0
2022-05-09 11:30:00,65.67,65.78,65.54,65.77,37129.0,59.8758,59.9761,59.7572,59.9669,37129.0
2022-05-09 11:35:00,65.78,65.94,65.62,65.94,29324.0,59.9761,60.1219,59.8302,60.1219,29324.0
2022-05-09 11:40:00,65.92,66.04,65.85,66.0,34239.0,60.1037,60.2131,60.0399,60.1766,34239.0
2022-05-09 11:45:00,65.98,66.02,65.88,65.9,26579.0,60.1584,60.1949,60.0672,60.0855,26579.0
2022-05-09 11:50:00,65.91,66.05,65.91,66.03,21714.0,60.0946,60.2222,60.0946,60.204,21714.0
2022-05-09 11:55:00,66.03,66.12,65.96,66.0,60064.0,60.204,60.2861,60.1402,60.1766,60064.0
2022-05-09 12:00:00,65.99,65.99,65.83,65.86,18874.0,60.1675,60.1675,60.0216,60.049,18874.0
2022-05-09 12:05:00,65.85,66.28,65.84,66.12,27491.0,60.0399,60.4319,60.0308,60.2861,27491.0
2022-05-09 12:10:00,66.12,66.26,66.12,66.26,31194.0,60.2861,60.4137,60.2861,60.4137,31194.0
2022-05-09 12:15:00,66.25,66.41,66.23,66.27,25708.0,60.4046,60.5505,60.3863,60.4228,25708.0
2022-05-09 12:20:00,66.25,66.37,66.19,66.32,24404.0,60.4046,60.514,60.3499,60.4684,24404.0
2022-05-09 12:25:00,66.33,66.36,66.17,66.32,17095.0,60.4775,60.5049,60.3316,60.4684,17095.0
2022-05-09 12:30:00,66.3,66.4,66.21,66.33,27882.0,60.4502,60.5413,60.3681,60.4775,27882.0
2022-05-09 12:35:00,66.33,66.34,66.02,66.03,17021.0,60.4775,60.4866,60.1949,60.204,17021.0
2022-05-09 12:40:00,66.01,66.1,66.01,66.04,18430.0,60.1858,60.2678,60.1858,60.2131,18430.0
2022-05-09 12:45:00,66.02,66.02,65.86,65.89,22882.0,60.1949,60.1949,60.049,60.0763,22882.0
2022-05-09 12:50:00,65.88,65.91,65.73,65.77,22004.0,60.0672,60.0946,59.9305,59.9669,22004.0
2022-05-09 12:55:00,65.75,65.77,65.64,65.67,35519.0,59.9487,59.9669,59.8484,59.8758,35519.0
2022-05-09 13:00:00,65.65,65.71,65.59,65.62,37308.0,59.8575,59.9122,59.8028,59.8302,37308.0
2022-05-09 13:05:00,65.61,65.65,65.49,65.56,29296.0,59.8211,59.8575,59.7116,59.7755,29296.0
2022-05-09 13:10:00,65.56,65.6,65.49,65.53,22320.0,59.7755,59.8119,59.7116,59.7481,22320.0
2022-05-09 13:15:00,65.54,65.73,65.52,65.69,24389.0,59.7572,59.9305,59.739,59.894,24389.0
2022-05-09 13:20:00,65.68,65.68,65.52,65.58,20768.0,59.8849,59.8849,59.739,59.7937,20768.0
2022-05-09 13:25:00,65.59,65.82,65.59,65.79,25251.0,59.8028,60.0125,59.8028,59.9852,25251.0
2022-05-09 13:30:00,65.81,65.88,65.58,65.59,28329.0,60.0034,60.0672,59.7937,59.8028,28329.0
2022-05-09 13:35:00,65.57,65.57,65.47,65.51,28467.0,59.7846,59.7846,59.6934,59.7299,28467.0
2022-05-09 13:40:00,65.5,65.81,65.45,65.74,51529.0,59.7208,60.0034,59.6752,59.9396,51529.0
2022-05-09 13:45:00,65.75,65.83,65.67,65.74,33679.0,59.9487,60.0216,59.8758,59.9396,33679.0
2022-05-09 13:50:00,65.75,65.77,65.52,65.59,34983.0,59.9487,59.9669,59.739,59.8028,34983.0
2022-05-09 13:55:00,65.58,65.9,65.57,65.88,33315.0,59.7937,60.0855,59.7846,60.0672,33315.0
2022-05-09 14:00:00,65.87,66.06,65.87,66.04,76405.0,60.0581,60.2313,60.0581,60.2131,76405.0
2022-05-09 14:05:00,66.07,66.11,65.91,66.01,48810.0,60.2405,60.2769,60.0946,60.1858,48810.0
2022-05-09 14:10:00,66.0,66.12,65.97,66.05,44126.0,60.1766,60.2861,60.1493,60.2222,44126.0
2022-05-09 14:15:00,66.05,66.2,66.04,66.16,38618.0,60.2222,60.359,60.2131,60.3225,38618.0
2022-05-09 14:20:00,66.16,66.16,65.87,65.89,18650.0,60.3225,60.3225,60.0581,60.0763,18650.0
2022-05-09 14:25:00,65.88,65.94,65.8,65.9,37894.0,60.0672,60.1219,59.9943,60.0855,37894.0
2022-05-09 14:30:00,65.89,65.93,65.74,65.84,32957.0,60.0763,60.1128,59.9396,60.0308,32957.0
2022-05-09 14:35:00,65.84,65.98,65.82,65.9,32650.0,60.0308,60.1584,60.0125,60.0855,32650.0
2022-05-09 14:40:00,65.89,66.01,65.85,65.94,28731.0,60.0763,60.1858,60.0399,60.1219,28731.0
2022-05-09 14:45:00,65.94,66.11,65.9,65.91,34232.0,60.1219,60.2769,60.0855,60.0946,34232.0
2022-05-09 14:50:00,65.92,66.07,65.78,66.03,42879.0,60.1037,60.2405,59.9761,60.204,42879.0
2022-05-09 14:55:00,66.03,66.28,66.03,66.19,38034.0,60.204,60.4319,60.204,60.3499,38034.0
2022-05-09 15:00:00,66.2,66.44,66.17,66.25,39818.0,60.359,60.5778,60.3316,60.4046,39818.0
2022-05-09 15:05:00,66.23,66.39,66.15,66.2,34977.0,60.3863,60.5322,60.3134,60.359,34977.0
2022-05-09 15:10:00,66.24,66.48,66.22,66.42,43096.0,60.3955,60.6143,60.3772,60.5596,43096.0
2022-05-09 15:15:00,66.4,66.44,66.21,66.25,33900.0,60.5413,60.5778,60.3681,60.4046,33900.0
2022-05-09 15:20:00,66.24,66.24,65.94,65.94,29188.0,60.3955,60.3955,60.1219,60.1219,29188.0
2022-05-09 15:25:00,65.94,65.98,65.84,65.9,32980.0,60.1219,60.1584,60.0308,60.0855,32980.0
2022-05-09 15:30:00,65.92,65.92,65.72,65.84,47233.0,60.1037,60.1037,59.9213,60.0308,47233.0
2022-05-09 15:35:00,65.84,65.93,65.77,65.9,55339.0,60.0308,60.1128,59.9669,60.0855,55339.0
2022-05-09 15:40:00,65.9,65.93,65.75,65.8,82408.0,60.0855,60.1128,59.9487,59.9943,82408.0
2022-05-09 15:45:00,65.79,65.82,65.57,65.63,82380.0,59.9852,60.0125,59.7846,59.8393,82380.0
2022-05-09 15:50:00,65.66,65.7,65.37,65.58,234577.0,59.8666,59.9031,59.6022,59.7937,234577.0
2022-05-09 15:55:00,65.58,65.81,65.51,65.69,548464.0,59.7937,60.0034,59.7299,59.894,548464.0
2022-05-10 09:30:00,66.1,66.66,66.1,66.58,93574.0,60.2678,60.7784,60.2678,60.7055,93574.0
2022-05-10 09:35:00,66.51,66.77,66.12,66.75,30531.0,60.6416,60.8787,60.2861,60.8605,30531.0
2022-05-10 09:40:00,66.78,67.05,66.73,67.01,37197.0,60.8878,61.134,60.8422,61.0975,37197.0
2022-05-10 09:45:00,67.02,67.02,66.59,66.67,50402.0,61.1066,61.1066,60.7146,60.7875,50402.0
2022-05-10 09:50:00,66.68,66.95,66.55,66.8,79862.0,60.7966,61.0428,60.6781,60.9061,79862.0
2022-05-10 09:55:00,66.8,66.85,66.69,66.8,70751.0,60.9061,60.9516,60.8058,60.9061,70751.0
2022-05-10 10:00:00,66.8,66.82,66.46,66.66,36291.0,60.9061,60.9243,60.5961,60.7784,36291.0
2022-05-10 10:05:00,66.66,66.73,66.39,66.42,33060.0,60.7784,60.8422,60.5322,60.5596,33060.0
2022-05-10 10:10:00,66.43,66.55,66.09,66.09,34737.0,60.5687,60.6781,60.2587,60.2587,34737.0
2022-05-10 10:15:00,66.09,66.27,65.89,66.0,25432.0,60.2587,60.4228,60.0763,60.1766,25432.0
2022-05-10 10:20:00,66.0,66.08,65.89,65.95,29635.0,60.1766,60.2496,60.0763,60.1311,29635.0
2022-05-10 10:25:00,65.94,65.99,65.67,65.67,35394.0,60.1219,60.1675,59.8758,59.8758,35394.0
2022-05-10 10:30:00,65.7,65.71,65.38,65.47,53986.0,59.9031,59.9122,59.6113,59.6934,53986.0
2022-05-10 10:35:00,65.48,65.49,65.24,65.25,53430.0,59.7025,59.7116,59.4837,59.4928,53430.0
2022-05-10 10:40:00,65.26,65.33,65.11,65.28,75073.0,59.5019,59.5658,59.3652,59.5202,75073.0
2022-05-10 10:45:00,65.31,65.31,64.96,65.02,29344.0,59.5475,59.5475,59.2284,59.2831,29344.0
2022-05-10 10:50:00,65.01,65.22,64.88,65.19,31277.0,59.274,59.4655,59.1555,59.4381,31277.0
2022-05-10 10:55:00,65.19,65.24,65.08,65.12,21003.0,59.4381,59.4837,59.3378,59.3743,21003.0
2022-05-10 11:00:00,65.11,65.23,64.93,65.0,26989.0,59.3652,59.4746,59.201,59.2649,26989.0
2022-05-10 11:05:00,65.03,65.03,64.78,64.85,28334.0,59.2922,59.2922,59.0643,59.1281,28334.0
2022-05-10 11:10:00,64.85,64.95,64.77,64.79,38008.0,59.1281,59.2193,59.0552,59.0734,38008.0
2022-05-10 11:15:00,64.76,65.09,64.69,65.03,40718.0,59.046,59.3469,58.9822,59.2922,40718.0
2022-05-10 11:20:00,65.03,65.03,64.81,64.81,30383.0,59.2922,59.2922,59.0916,59.0916,30383.0
2022-05-10 11:25:00,64.82,64.93,64.68,64.86,34889.0,59.1008,59.201,58.9731,59.1372,34889.0
2022-05-10 11:30:00,64.88,64.95,64.66,64.93,23120.0,59.1555,59.2193,58.9549,59.201,23120.0
2022-05-10 11:35:00,64.88,65.04,64.84,65.0,24622.0,59.1555,59.3013,59.119,59.2649,24622.0
2022-05-10 11:40:00,65.01,65.03,64.8,64.83,19746.0,59.274,59.2922,59.0825,59.1099,19746.0
2022-05-10 11:45:00,64.85,64.86,64.64,64.66,22271.0,59.1281,59.1372,58.9366,58.9549,22271.0
2022-05-10 11:50:00,64.66,64.69,64.55,64.69,17745.0,58.9549,58.9822,58.8546,58.9822,17745.0
2022-05-10 11:55:00,64.68,64.78,64.53,64.69,34103.0,58.9731,59.0643,58.8363,58.9822,34103.0
2022-05-10 12:00:00,64.7,64.87,64.63,64.87,25891.0,58.9913,59.1463,58.9275,59.1463,25891.0
2022-05-10 12:05:00,64.89,64.89,64.53,64.55,17148.0,59.1646,59.1646,58.8363,58.8546,17148.0
2022-05-10 12:10:00,64.56,64.76,64.45,64.67,21601.0,58.8637,59.046,58.7634,58.964,21601.0
2022-05-10 12:15:00,64.64,64.83,64.61,64.64,14731.0,58.9366,59.1099,58.9093,58.9366,14731.0
2022-05-10 12:20:00,64.62,64.68,64.52,64.52,17425.0,58.9184,58.9731,58.8272,58.8272,17425.0
2022-05-10 12:25:00,64.53,64.61,64.49,64.55,16754.0,58.8363,58.9093,58.7999,58.8546,16754.0
2022-05-10 12:30:00,64.55,64.64,64.27,64.36,25174.0,58.8546,58.9366,58.5993,58.6813,25174.0
2022-05-10 12:35:00,64.33,64.43,64.26,64.3,19598.0,58.654,58.7452,58.5902,58.6266,19598.0
2022-05-10 12:40:00,64.31,64.49,64.26,64.45,16710.0,58.6358,58.7999,58.5902,58.7634,16710.0
2022-05-10 12:45:00,64.46,64.71,64.46,64.63,29457.0,58.7725,59.0005,58.7725,58.9275,29457.0
2022-05-10 12:50:00,64.62,64.63,64.34,64.37,39785.0,58.9184,58.9275,58.6631,58.6905,39785.0
2022-05-10 12:55:00,64.39,64.54,64.39,64.48,18500.0,58.7087,58.8455,58.7087,58.7908,18500.0
2022-05-10 13:00:00,64.47,64.77,64.4,64.7,22708.0,58.7816,59.0552,58.7178,58.9913,22708.0
2022-05-10 13:05:00,64.71,64.84,64.71,64.78,17511.0,59.0005,59.119,59.0005,59.0643,17511.0
2022-05-10 13:10:00,64.75,64.75,64.52,64.57,20334.0,59.0369,59.0369,58.8272,58.8728,20334.0
2022-05-10 13:15:00,64.57,64.67,64.45,64.59,18166.0,58.8728,58.964,58.7634,58.891,18166.0
2022-05-10 13:20:00,64.62,64.7,64.53,64.68,17854.0,58.9184,58.9913,58.8363,58.9731,17854.0
2022-05-10 13:25:00,64.68,64.84,64.68,64.84,18363.0,58.9731,59.119,58.9731,59.119,18363.0
2022-05-10 13:30:00,64.85,64.97,64.83,64.9,20418.0,59.1281,59.2375,59.1099,59.1737,20418.0
2022-05-10 13:35:00,64.93,65.06,64.92,65.04,31724.0,59.201,59.3196,59.1919,59.3013,31724.0
2022-05-10 13:40:00,65.08,65.17,64.98,65.04,24375.0,59.3378,59.4199,59.2466,59.3013,24375.0
2022-05-10 13:45:00,65.05,65.2,65.01,65.15,20023.0,59.3105,59.4472,59.274,59.4016,20023.0
2022-05-10 13:50:00,65.16,65.3,65.08,65.23,19981.0,59.4108,59.5384,59.3378,59.4746,19981.0
2022-05-10 13:55:00,65.26,65.37,65.24,65.35,24527.0,59.5019,59.6022,59.4837,59.584,24527.0
2022-05-10 14:00:00,65.34,65.36,65.19,65.25,16590.0,59.5749,59.5931,59.4381,59.4928,16590.0
2022-05-10 14:05:00,65.24,65.28,65.1,65.12,20058.0,59.4837,59.5202,59.356,59.3743,20058.0
2022-05-10 14:10:00,65.1,65.25,65.04,65.23,24897.0,59.356,59.4928,59.3013,59.4746,24897.0
2022-05-10 14:15:00,65.24,65.24,64.88,65.08,21686.0,59.4837,59.4837,59.1555,59.3378,21686.0
2022-05-10 14:20:00,65.09,65.13,64.9,64.95,25601.0,59.3469,59.3834,59.1737,59.2193,25601.0
2022-05-10 14:25:00,64.97,64.97,64.81,64.92,30064.0,59.2375,59.2375,59.0916,59.1919,30064.0
2022-05-10 14:30:00,64.93,64.99,64.8,64.84,35831.0,59.201,59.2558,59.0825,59.119,35831.0
2022-05-10 14:35:00,64.83,64.97,64.82,64.86,41905.0,59.1099,59.2375,59.1008,59.1372,41905.0
2022-05-10 14:40:00,64.84,65.08,64.78,65.06,53135.0,59.119,59.3378,59.0643,59.3196,53135.0
2022-05-10 14:45:00,65.04,65.05,64.79,64.93,47727.0,59.3013,59.3105,59.0734,59.201,47727.0
2022-05-10 14:50:00,64.93,65.07,64.9,65.02,40859.0,59.201,59.3287,59.1737,59.2831,40859.0
2022-05-10 14:55:00,65.04,65.04,64.83,64.99,25609.0,59.3013,59.3013,59.1099,59.2558,25609.0
2022-05-10 15:00:00,65.0,65.08,64.93,65.0,40823.0,59.2649,59.3378,59.201,59.2649,40823.0
2022-05-10 15:05:00,65.0,65.21,65.0,65.03,31303.0,59.2649,59.4563,59.2649,59.2922,31303.0
2022-05-10 15:10:00,65.01,65.1,64.93,64.99,48489.0,59.274,59.356,59.201,59.2558,48489.0
2022-05-10 15:15:00,64.99,65.1,64.9,65.05,39271.0,59.2558,59.356,59.1737,59.3105,39271.0
2022-05-10 15:20:00,65.04,65.06,64.83,64.9,52632.0,59.3013,59.3196,59.1099,59.1737,52632.0
2022-05-10 15:25:00,64.9,64.92,64.79,64.86,63770.0,59.1737,59.1919,59.0734,59.1372,63770.0
2022-05-10 15:30:00,64.86,64.86,64.73,64.84,64082.0,59.1372,59.1372,59.0187,59.119,64082.0
2022-05-10 15:35:00,64.84,64.9,64.7,64.75,94284.0,59.119,59.1737,58.9913,59.0369,94284.0
2022-05-10 15:40:00,64.75,64.8,64.71,64.71,67431.0,59.0369,59.0825,59.0005,59.0005,67431.0
2022-05-10 15:45:00,64.71,64.79,64.65,64.7,108066.0,59.0005,59.0734,58.9458,58.9913,108066.0
2022-05-10 15:50:00,64.72,64.8,64.6,64.78,175749.0,59.0096,59.0825,58.9002,59.0643,175749.0
2022-05-10 15:55:00,64.78,64.89,64.7,64.8,291074.0,59.0643,59.1646,58.9913,59.0825,291074.0
2022-05-11 09:30:00,65.02,65.55,65.0,65.3,52799.0,59.2831,59.7663,59.2649,59.5384,52799.0
2022-05-11 09:35:00,65.3,65.3,65.02,65.23,40042.0,59.5384,59.5384,59.2831,59.4746,40042.0
2022-05-11 09:40:00,65.23,65.58,64.99,65.46,41707.0,59.4746,59.7937,59.2558,59.6843,41707.0
2022-05-11 09:45:00,65.44,65.55,65.33,65.5,34234.0,59.6661,59.7663,59.5658,59.7208,34234.0
2022-05-11 09:50:00,65.42,65.6,65.26,65.56,22916.0,59.6478,59.8119,59.5019,59.7755,22916.0
2022-05-11 09:55:00,65.54,65.71,65.24,65.65,57322.0,59.7572,59.9122,59.4837,59.8575,57322.0
2022-05-11 10:00:00,65.65,65.67,65.37,65.57,41491.0,59.8575,59.8758,59.6022,59.7846,41491.0
2022-05-11 10:05:00,65.57,65.71,65.49,65.5,35131.0,59.7846,59.9122,59.7116,59.7208,35131.0
2022-05-11 10:10:00,65.52,65.87,65.47,65.81,52576.0,59.739,60.0581,59.6934,60.0034,52576.0
2022-05-11 10:15:00,65.78,65.82,65.67,65.77,19123.0,59.9761,60.0125,59.8758,59.9669,19123.0
2022-05-11 10:20:00,65.77,65.99,65.68,65.92,42460.0,59.9669,60.1675,59.8849,60.1037,42460.0
2022-05-11 10:25:00,65.93,66.08,65.88,66.03,37153.0,60.1128,60.2496,60.0672,60.204,37153.0
2022-05-11 10:30:00,66.01,66.04,65.8,65.93,25050.0,60.1858,60.2131,59.9943,60.1128,25050.0
2022-05-11 10:35:00,65.92,66.12,65.8,66.1,49862.0,60.1037,60.2861,59.9943,60.2678,49862.0
2022-05-11 10:40:00,66.09,66.24,66.08,66.22,37409.0,60.2587,60.3955,60.2496,60.3772,37409.0
2022-05-11 10:45:00,66.22,66.31,66.05,66.11,33667.0,60.3772,60.4593,60.2222,60.2769,33667.0
2022-05-11 10:50:00,66.12,66.12,65.76,65.86,31670.0,60.2861,60.2861,59.9578,60.049,31670.0
2022-05-11 10:55:00,65.86,65.92,65.73,65.91,29813.0,60.049,60.1037,59.9305,60.0946,29813.0
2022-05-11 11:00:00,65.9,65.92,65.78,65.87,19899.0,60.0855,60.1037,59.9761,60.0581,19899.0
2022-05-11 11:05:00,65.87,65.89,65.61,65.7,20858.0,60.0581,60.0763,59.8211,59.9031,20858.0
2022-05-11 11:10:00,65.71,65.85,65.68,65.78,17359.0,59.9122,60.0399,59.8849,59.9761,17359.0
2022-05-11 11:15:00,65.78,65.82,65.45,65.64,23687.0,59.9761,60.0125,59.6752,59.8484,23687.0
2022-05-11 11:20:00,65.65,65.82,65.65,65.78,23339.0,59.8575,60.0125,59.8575,59.9761,23339.0
2022-05-11 11:25:00,65.77,65.86,65.67,65.82,21708.0,59.9669,60.049,59.8758,60.0125,21708.0
2022-05-11 11:30:00,65.83,65.92,65.75,65.83,17731.0,60.0216,60.1037,59.9487,60.0216,17731.0
2022-05-11 11:35:00,65.83,66.11,65.77,66.03,22022.0,60.0216,60.2769,59.9669,60.204,22022.0
2022-05-11 11:40:00,66.02,66.09,65.92,65.94,16950.0,60.1949,60.2587,60.1037,60.1219,16950.0
2022-05-11 11:45:00,65.96,65.99,65.81,65.87,10587.0,60.1402,60.1675,60.0034,60.0581,10587.0
2022-05-11 11:50:00,65.87,65.89,65.68,65.78,20745.0,60.0581,60.0763,59.8849,59.9761,20745.0
2022-05-11 11:55:00,65.77,65.8,65.68,65.78,25439.0,59.9669,59.9943,59.8849,59.9761,25439.0
2022-05-11 12:00:00,65.78,65.78,65.67,65.7,14080.0,59.9761,59.9761,59.8758,59.9031,14080.0
2022-05-11 12:05:00,65.71,65.8,65.65,65.65,119946.0,59.9122,59.9943,59.8575,59.8575,119946.0
2022-05-11 12:10:00,65.64,65.64,65.5,65.56,24721.0,59.8484,59.8484,59.7208,59.7755,24721.0
2022-05-11 12:15:00,65.55,65.68,65.54,65.56,15455.0,59.7663,59.8849,59.7572,59.7755,15455.0
2022-05-11 12:20:00,65.55,65.8,65.52,65.78,16180.0,59.7663,59.9943,59.739,59.9761,16180.0
2022-05-11 12:25:00,65.77,65.82,65.36,65.36,20766.0,59.9669,60.0125,59.5931,59.5931,20766.0
2022-05-11 12:30:00,65.34,65.37,65.28,65.32,17379.0,59.5749,59.6022,59.5202,59.5566,17379.0
2022-05-11 12:35:00,65.31,65.46,65.31,65.41,16834.0,59.5475,59.6843,59.5475,59.6387,16834.0
2022-05-11 12:40:00,65.41,65.48,65.27,65.3,15193.0,59.6387,59.7025,59.511,59.5384,15193.0
2022-05-11 12:45:00,65.3,65.36,65.18,65.34,28195.0,59.5384,59.5931,59.429,59.5749,28195.0
2022-05-11 12:50:00,65.33,65.35,65.2,65.21,17320.0,59.5658,59.584,59.4472,59.4563,17320.0
2022-05-11 12:55:00,65.2,65.24,65.05,65.09,35169.0,59.4472,59.4837,59.3105,59.3469,35169.0
2022-05-11 13:00:00,65.08,65.08,64.97,64.99,24159.0,59.3378,59.3378,59.2375,59.2558,24159.0
2022-05-11 13:05:00,64.97,65.01,64.87,64.91,26654.0,59.2375,59.274,59.1463,59.1828,26654.0
2022-05-11 13:10:00,64.89,65.0,64.87,64.87,31815.0,59.1646,59.2649,59.1463,59.1463,31815.0
2022-05-11 13:15:00,64.87,64.99,64.86,64.9,24938.0,59.1463,59.2558,59.1372,59.1737,24938.0
2022-05-11 13:20:00,64.91,64.92,64.79,64.9,25398.0,59.1828,59.1919,59.0734,59.1737,25398.0
2022-05-11 13:25:00,64.9,64.91,64.71,64.71,35857.0,59.1737,59.1828,59.0005,59.0005,35857.0
2022-05-11 13:30:00,64.72,64.81,64.66,64.72,42543.0,59.0096,59.0916,58.9549,59.0096,42543.0
2022-05-11 13:35:00,64.72,64.76,64.57,64.58,29287.0,59.0096,59.046,58.8728,58.8819,29287.0
2022-05-11 13:40:00,64.57,64.63,64.49,64.49,45006.0,58.8728,58.9275,58.7999,58.7999,45006.0
2022-05-11 13:45:00,64.49,64.51,64.38,64.49,38743.0,58.7999,58.8181,58.6996,58.7999,38743.0
2022-05-11 13:50:00,64.5,64.53,64.32,64.35,43944.0,58.809,58.8363,58.6449,58.6722,43944.0
2022-05-11 13:55:00,64.36,64.4,64.08,64.23,70585.0,58.6813,58.7178,58.426,58.5628,70585.0
2022-05-11 14:00:00,64.23,64.53,64.23,64.53,59395.0,58.5628,58.8363,58.5628,58.8363,59395.0
2022-05-11 14:05:00,64.54,64.62,64.38,64.38,55322.0,58.8455,58.9184,58.6996,58.6996,55322.0
2022-05-11 14:10:00,64.39,64.48,64.28,64.47,53135.0,58.7087,58.7908,58.6084,58.7816,53135.0
2022-05-11 14:15:00,64.48,64.58,64.4,64.51,29454.0,58.7908,58.8819,58.7178,58.8181,29454.0
2022-05-11 14:20:00,64.49,64.79,64.38,64.75,32406.0,58.7999,59.0734,58.6996,59.0369,32406.0
2022-05-11 14:25:00,64.77,64.96,64.71,64.76,34859.0,59.0552,59.2284,59.0005,59.046,34859.0
2022-05-11 14:30:00,64.77,64.91,64.62,64.91,29002.0,59.0552,59.1828,58.9184,59.1828,29002.0
2022-05-11 14:35:00,64.89,64.99,64.84,64.96,42261.0,59.1646,59.2558,59.119,59.2284,42261.0
2022-05-11 14:40:00,64.95,64.98,64.78,64.97,31042.0,59.2193,59.2466,59.0643,59.2375,31042.0
2022-05-11 14:45:00,64.97,64.98,64.77,64.82,30647.0,59.2375,59.2466,59.0552,59.1008,30647.0
2022-05-11 14:50:00,64.83,64.84,64.67,64.71,36958.0,59.1099,59.119,58.964,59.0005,36958.0
2022-05-11 14:55:00,64.7,64.81,64.64,64.67,37760.0,58.9913,59.0916,58.9366,58.964,37760.0
2022-05-11 15:00:00,64.67,64.73,64.54,64.57,41839.0,58.964,59.0187,58.8455,58.8728,41839.0
2022-05-11 15:05:00,64.57,64.72,64.5,64.7,36856.0,58.8728,59.0096,58.809,58.9913,36856.0
2022-05-11 15:10:00,64.68,64.7,64.52,64.61,36428.0,58.9731,58.9913,58.8272,58.9093,36428.0
2022-05-11 15:15:00,64.59,64.77,64.44,64.66,36684.0,58.891,59.0552,58.7543,58.9549,36684.0
2022-05-11 15:20:00,64.67,64.74,64.59,64.62,38542.0,58.964,59.0278,58.891,58.9184,38542.0
2022-05-11 15:25:00,64.63,64.81,64.62,64.74,40326.0,58.9275,59.0916,58.9184,59.0278,40326.0
2022-05-11 15:30:00,64.75,64.82,64.67,64.72,46944.0,59.0369,59.1008,58.964,59.0096,46944.0
2022-05-11 15:35:00,64.71,64.71,64.45,64.47,47314.0,59.0005,59.0005,58.7634,58.7816,47314.0
2022-05-11 15:40:00,64.46,64.52,64.31,64.34,63076.0,58.7725,58.8272,58.6358,58.6631,63076.0
2022-05-11 15:45:00,64.35,64.35,64.16,64.18,78088.0,58.6722,58.6722,58.499,58.5172,78088.0
2022-05-11 15:50:00,64.18,64.3,64.12,64.19,185746.0,58.5172,58.6266,58.4625,58.5263,185746.0
2022-05-11 15:55:00,64.2,64.23,64.05,64.12,315779.0,58.5355,58.5628,58.3987,58.4625,315779.0
2022-05-12 09:30:00,64.05,64.1,63.31,63.35,114843.0,58.3987,58.4443,57.724,57.7605,114843.0
2022-05-12 09:35:00,63.4,63.53,63.07,63.16,48654.0,57.806,57.9246,57.5052,57.5872,48654.0
2022-05-12 09:40:00,63.17,63.37,62.95,63.28,60369.0,57.5963,57.7787,57.3957,57.6966,60369.0
2022-05-12 09:45:00,63.24,63.37,63.04,63.14,40941.0,57.6602,57.7787,57.4778,57.569,40941.0
2022-05-12 09:50:00,63.08,63.14,62.91,63.08,41310.0,57.5143,57.569,57.3593,57.5143,41310.0
2022-05-12 09:55:00,63.1,63.13,62.85,62.94,41387.0,57.5325,57.5599,57.3046,57.3866,41387.0
2022-05-12 10:00:00,62.9,62.96,62.56,62.8,39349.0,57.3502,57.4049,57.0402,57.259,39349.0
2022-05-12 10:05:00,62.78,63.41,62.76,63.37,38213.0,57.2407,57.8152,57.2225,57.7787,38213.0
2022-05-12 10:10:00,63.35,63.63,63.31,63.56,58843.0,57.7605,58.0158,57.724,57.9519,58843.0
2022-05-12 10:15:00,63.57,63.57,63.31,63.46,41868.0,57.961,57.961,57.724,57.8608,41868.0
2022-05-12 10:20:00,63.45,63.62,63.31,63.51,37328.0,57.8516,58.0066,57.724,57.9063,37328.0
2022-05-12 10:25:00,63.5,63.64,63.33,63.35,31494.0,57.8972,58.0249,57.7422,57.7605,31494.0
2022-05-12 10:30:00,63.37,63.59,63.2,63.26,27889.0,57.7787,57.9793,57.6237,57.6784,27889.0
2022-05-12 10:35:00,63.29,63.33,63.13,63.19,53285.0,57.7058,57.7422,57.5599,57.6146,53285.0
2022-05-12 10:40:00,63.18,63.23,62.93,62.97,63466.0,57.6055,57.651,57.3775,57.414,63466.0
2022-05-12 10:45:00,63.0,63.35,62.97,63.24,36470.0,57.4413,57.7605,57.414,57.6602,36470.0
2022-05-12 10:50:00,63.24,63.43,63.24,63.35,25266.0,57.6602,57.8334,57.6602,57.7605,25266.0
2022-05-12 10:55:00,63.35,63.49,63.27,63.36,38866.0,57.7605,57.8881,57.6875,57.7696,38866.0
2022-05-12 11:00:00,63.36,63.58,63.09,63.58,43574.0,57.7696,57.9702,57.5234,57.9702,43574.0
2022-05-12 11:05:00,63.58,63.94,63.56,63.9,38259.0,57.9702,58.2984,57.9519,58.2619,38259.0
2022-05-12 11:10:00,63.93,63.96,63.76,63.76,39790.0,58.2893,58.3166,58.1343,58.1343,39790.0
2022-05-12 11:15:00,63.75,63.78,63.56,63.6,29422.0,58.1252,58.1525,57.9519,57.9884,29422.0
2022-05-12 11:20:00,63.59,63.68,63.43,63.45,26444.0,57.9793,58.0613,57.8334,57.8516,26444.0
2022-05-12 11:25:00,63.45,63.58,63.41,63.52,47035.0,57.8516,57.9702,57.8152,57.9155,47035.0
2022-05-12 11:30:00,63.52,63.59,63.37,63.48,31027.0,57.9155,57.9793,57.7787,57.879,31027.0
2022-05-12 11:35:00,63.49,63.64,63.44,63.56,34121.0,57.8881,58.0249,57.8425,57.9519,34121.0
2022-05-12 11:40:00,63.58,63.58,63.19,63.19,26369.0,57.9702,57.9702,57.6146,57.6146,26369.0
2022-05-12 11:45:00,63.17,63.19,62.97,62.99,24386.0,57.5963,57.6146,57.414,57.4322,24386.0
2022-05-12 11:50:00,62.97,62.98,62.76,62.84,35060.0,57.414,57.4231,57.2225,57.2955,35060.0
2022-05-12 11:55:00,62.81,62.81,62.54,62.59,94693.0,57.2681,57.2681,57.0219,57.0675,94693.0
2022-05-12 12:00:00,62.58,62.63,62.52,62.58,36848.0,57.0584,57.104,57.0037,57.0584,36848.0
2022-05-12 12:05:00,62.57,62.7,62.47,62.67,28738.0,57.0493,57.1678,56.9581,57.1405,28738.0
2022-05-12 12:10:00,62.67,62.67,62.46,62.58,33358.0,57.1405,57.1405,56.949,57.0584,33358.0
2022-05-12 12:15:00,62.57,62.69,62.49,62.65,36228.0,57.0493,57.1587,56.9763,57.1222,36228.0
2022-05-12 12:20:00,62.67,62.82,62.59,62.72,24278.0,57.1405,57.2772,57.0675,57.186,24278.0
2022-05-12 12:25:00,62.72,62.9,62.68,62.85,25240.0,57.186,57.3502,57.1496,57.3046,25240.0
2022-05-12 12:30:00,62.86,63.09,62.84,63.08,39301.0,57.3137,57.5234,57.2955,57.5143,39301.0
2022-05-12 12:35:00,63.08,63.14,62.9,62.9,43926.0,57.5143,57.569,57.3502,57.3502,43926.0
2022-05-12 12:40:00,62.9,63.03,62.7,63.02,41449.0,57.3502,57.4687,57.1678,57.4596,41449.0
2022-05-12 12:45:00,63.04,63.1,62.86,62.89,41003.0,57.4778,57.5325,57.3137,57.341,41003.0
2022-05-12 12:50:00,62.88,62.93,62.72,62.83,23629.0,57.3319,57.3775,57.186,57.2863,23629.0
2022-05-12 12:55:00,62.81,62.92,62.71,62.71,30927.0,57.2681,57.3684,57.1769,57.1769,30927.0
2022-05-12 13:00:00,62.7,62.79,62.58,62.58,34183.0,57.1678,57.2499,57.0584,57.0584,34183.0
2022-05-12 13:05:00,62.58,62.63,62.53,62.55,41137.0,57.0584,57.104,57.0128,57.031,41137.0
2022-05-12 13:10:00,62.54,62.74,62.54,62.62,32512.0,57.0219,57.2043,57.0219,57.0949,32512.0
2022-05-12 13:15:00,62.6,62.71,62.48,62.48,32634.0,57.0766,57.1769,56.9672,56.9672,32634.0
2022-05-12 13:20:00,62.46,62.58,62.36,62.43,35096.0,56.949,57.0584,56.8578,56.9216,35096.0
2022-05-12 13:25:00,62.43,62.49,62.31,62.4,37449.0,56.9216,56.9763,56.8122,56.8943,37449.0
2022-05-12 13:30:00,62.4,62.45,62.22,62.24,34103.0,56.8943,56.9399,56.7302,56.7484,34103.0
2022-05-12 13:35:00,62.24,62.26,62.12,62.22,50675.0,56.7484,56.7666,56.639,56.7302,50675.0
2022-05-12 13:40:00,62.21,62.24,62.11,62.21,53561.0,56.721,56.7484,56.6299,56.721,53561.0
2022-05-12 13:45:00,62.21,62.25,61.96,61.97,30417.0,56.721,56.7575,56.4931,56.5022,30417.0
2022-05-12 13:50:00,61.96,62.03,61.92,62.02,48445.0,56.4931,56.5569,56.4566,56.5478,48445.0
2022-05-12 13:55:00,62.03,62.21,61.98,62.15,30541.0,56.5569,56.721,56.5113,56.6663,30541.0
2022-05-12 14:00:00,62.16,62.18,62.07,62.14,35146.0,56.6755,56.6937,56.5934,56.6572,35146.0
2022-05-12 14:05:00,62.12,62.12,61.77,61.79,36672.0,56.639,56.639,56.3199,56.3381,36672.0
2022-05-12 14:10:00,61.79,61.84,61.74,61.84,28962.0,56.3381,56.3837,56.2925,56.3837,28962.0
2022-05-12 14:15:00,61.83,61.89,61.76,61.87,31307.0,56.3746,56.4293,56.3107,56.411,31307.0
2022-05-12 14:20:00,61.87,61.97,61.71,61.76,41227.0,56.411,56.5022,56.2652,56.3107,41227.0
2022-05-12 14:25:00,61.75,61.8,61.66,61.71,44076.0,56.3016,56.3472,56.2196,56.2652,44076.0
2022-05-12 14:30:00,61.69,61.76,61.48,61.56,51042.0,56.2469,56.3107,56.0555,56.1284,51042.0
2022-05-12 14:35:00,61.56,61.63,61.43,61.43,29976.0,56.1284,56.1922,56.0099,56.0099,29976.0
2022-05-12 14:40:00,61.45,61.55,61.42,61.55,39580.0,56.0281,56.1193,56.0007,56.1193,39580.0
2022-05-12 14:45:00,61.57,61.67,61.54,61.59,47218.0,56.1375,56.2287,56.1102,56.1557,47218.0
2022-05-12 14:50:00,61.6,61.78,61.53,61.69,41042.0,56.1649,56.329,56.101,56.2469,41042.0
2022-05-12 14:55:00,61.68,61.77,61.68,61.75,38283.0,56.2378,56.3199,56.2378,56.3016,38283.0
2022-05-12 15:00:00,61.77,62.07,61.76,62.06,65256.0,56.3199,56.5934,56.3107,56.5843,65256.0
2022-05-12 15:05:00,62.07,62.07,61.72,61.76,44249.0,56.5934,56.5934,56.2743,56.3107,44249.0
2022-05-12 15:10:00,61.77,61.8,61.67,61.79,68222.0,56.3199,56.3472,56.2287,56.3381,68222.0
2022-05-12 15:15:00,61.8,62.07,61.8,62.01,70241.0,56.3472,56.5934,56.3472,56.5387,70241.0
2022-05-12 15:20:00,62.01,62.28,61.98,62.19,88706.0,56.5387,56.7849,56.5113,56.7028,88706.0
2022-05-12 15:25:00,62.18,62.35,62.01,62.03,62162.0,56.6937,56.8487,56.5387,56.5569,62162.0
2022-05-12 15:30:00,62.02,62.26,62.01,62.23,60133.0,56.5478,56.7666,56.5387,56.7393,60133.0
2022-05-12 15:35:00,62.21,62.42,62.09,62.41,62845.0,56.721,56.9125,56.6116,56.9034,62845.0
2022-05-12 15:40:00,62.41,62.56,62.31,62.41,75481.0,56.9034,57.0402,56.8122,56.9034,75481.0
2022-05-12 15:45:00,62.43,62.6,62.37,62.42,108030.0,56.9216,57.0766,56.8669,56.9125,108030.0
2022-05-12 15:50:00,62.43,62.76,62.42,62.44,211768.0,56.9216,57.2225,56.9125,56.9307,211768.0
2022-05-12 15:55:00,62.43,62.96,62.43,62.94,574530.0,56.9216,57.4049,56.9216,57.3866,574530.0
2022-05-13 09:30:00,63.3,63.78,63.27,63.71,88758.0,57.7149,58.1525,57.6875,58.0887,88758.0
2022-05-13 09:35:00,63.71,63.91,63.54,63.81,53760.0,58.0887,58.271,57.9337,58.1799,53760.0
2022-05-13 09:40:00,63.82,64.03,63.74,63.74,30556.0,58.189,58.3805,58.116,58.116,30556.0
2022-05-13 09:45:00,63.78,63.86,63.58,63.64,29986.0,58.1525,58.2255,57.9702,58.0249,29986.0
2022-05-13 09:50:00,63.64,63.68,63.49,63.68,30478.0,58.0249,58.0613,57.8881,58.0613,30478.0
2022-05-13 09:55:00,63.68,63.7,63.61,63.63,22503.0,58.0613,58.0796,57.9975,58.0158,22503.0
2022-05-13 10:00:00,63.67,63.72,63.54,63.67,43603.0,58.0522,58.0978,57.9337,58.0522,43603.0
2022-05-13 10:05:00,63.68,63.69,63.45,63.51,43210.0,58.0613,58.0705,57.8516,57.9063,43210.0
2022-05-13 10:10:00,63.51,63.62,63.48,63.56,47528.0,57.9063,58.0066,57.879,57.9519,47528.0
2022-05-13 10:15:00,63.55,63.55,63.34,63.39,27739.0,57.9428,57.9428,57.7513,57.7969,27739.0
2022-05-13 10:20:00,63.38,63.65,63.38,63.54,28338.0,57.7878,58.034,57.7878,57.9337,28338.0
2022-05-13 10:25:00,63.53,63.55,63.42,63.45,30786.0,57.9246,57.9428,57.8243,57.8516,30786.0
2022-05-13 10:30:00,63.45,63.53,63.4,63.53,50098.0,57.8516,57.9246,57.806,57.9246,50098.0
2022-05-13 10:35:00,63.54,63.6,63.39,63.42,44304.0,57.9337,57.9884,57.7969,57.8243,44304.0
2022-05-13 10:40:00,63.42,63.43,63.07,63.07,24556.0,57.8243,57.8334,57.5052,57.5052,24556.0
2022-05-13 10:45:00,63.04,63.06,62.97,63.05,25215.0,57.4778,57.496,57.414,57.4869,25215.0
2022-05-13 10:50:00,63.02,63.14,62.99,63.12,25081.0,57.4596,57.569,57.4322,57.5508,25081.0
2022-05-13 10:55:00,63.13,63.21,63.06,63.17,25320.0,57.5599,57.6328,57.496,57.5963,25320.0
2022-05-13 11:00:00,63.15,63.16,63.01,63.03,28481.0,57.5781,57.5872,57.4505,57.4687,28481.0
2022-05-13 11:05:00,63.03,63.15,63.01,63.12,23706.0,57.4687,57.5781,57.4505,57.5508,23706.0
2022-05-13 11:10:00,63.13,63.22,63.11,63.21,35690.0,57.5599,57.6419,57.5416,57.6328,35690.0
2022-05-13 11:15:00,63.2,63.31,63.15,63.29,41191.0,57.6237,57.724,57.5781,57.7058,41191.0
2022-05-13 11:20:00,63.3,63.35,63.26,63.28,30516.0,57.7149,57.7605,57.6784,57.6966,30516.0
2022-05-13 11:25:00,63.29,63.37,63.23,63.37,34797.0,57.7058,57.7787,57.651,57.7787,34797.0
2022-05-13 11:30:00,63.36,63.43,63.32,63.37,21481.0,57.7696,57.8334,57.7331,57.7787,21481.0
2022-05-13 11:35:00,63.36,63.49,63.36,63.48,21165.0,57.7696,57.8881,57.7696,57.879,21165.0
2022-05-13 11:40:00,63.47,63.47,63.37,63.46,27542.0,57.8699,57.8699,57.7787,57.8608,27542.0
2022-05-13 11:45:00,63.45,63.46,63.36,63.37,13101.0,57.8516,57.8608,57.7696,57.7787,13101.0
2022-05-13 11:50:00,63.37,63.49,63.34,63.49,26572.0,57.7787,57.8881,57.7513,57.8881,26572.0
2022-05-13 11:55:00,63.5,63.6,63.49,63.55,55620.0,57.8972,57.9884,57.8881,57.9428,55620.0
2022-05-13 12:00:00,63.58,63.6,63.52,63.59,25995.0,57.9702,57.9884,57.9155,57.9793,25995.0
2022-05-13 12:05:00,63.58,63.63,63.56,63.59,33861.0,57.9702,58.0158,57.9519,57.9793,33861.0
2022-05-13 12:10:00,63.59,63.73,63.57,63.66,27079.0,57.9793,58.1069,57.961,58.0431,27079.0
2022-05-13 12:15:00,63.65,63.71,63.59,63.6,28051.0,58.034,58.0887,57.9793,57.9884,28051.0
2022-05-13 12:20:00,63.59,63.61,63.48,63.52,26240.0,57.9793,57.9975,57.879,57.9155,26240.0
2022-05-13 12:25:00,63.53,63.53,63.43,63.51,25693.0,57.9246,57.9246,57.8334,57.9063,25693.0
2022-05-13 12:30:00,63.5,63.57,63.47,63.48,37850.0,57.8972,57.961,57.8699,57.879,37850.0
2022-05-13 12:35:00,63.48,63.55,63.44,63.53,22583.0,57.879,57.9428,57.8425,57.9246,22583.0
2022-05-13 12:40:00,63.53,63.57,63.48,63.57,22797.0,57.9246,57.961,57.879,57.961,22797.0
2022-05-13 12:45:00,63.56,63.58,63.45,63.48,15912.0,57.9519,57.9702,57.8516,57.879,15912.0
2022-05-13 12:50:00,63.47,63.47,63.3,63.41,23050.0,57.8699,57.8699,57.7149,57.8152,23050.0
2022-05-13 12:55:00,63.43,63.57,63.43,63.57,19649.0,57.8334,57.961,57.8334,57.961,19649.0
2022-05-13 13:00:00,63.58,63.72,63.58,63.71,19529.0,57.9702,58.0978,57.9702,58.0887,19529.0
2022-05-13 13:05:00,63.71,63.71,63.58,63.62,21534.0,58.0887,58.0887,57.9702,58.0066,21534.0
2022-05-13 13:10:00,63.63,63.67,63.59,63.64,29833.0,58.0158,58.0522,57.9793,58.0249,29833.0
2022-05-13 13:15:00,63.63,63.64,63.53,63.55,19671.0,58.0158,58.0249,57.9246,57.9428,19671.0
2022-05-13 13:20:00,63.54,63.59,63.47,63.58,16117.0,57.9337,57.9793,57.8699,57.9702,16117.0
2022-05-13 13:25:00,63.59,63.61,63.54,63.59,17489.0,57.9793,57.9975,57.9337,57.9793,17489.0
2022-05-13 13:30:00,63.59,63.6,63.52,63.56,14483.0,57.9793,57.9884,57.9155,57.9519,14483.0
2022-05-13 13:35:00,63.57,63.57,63.47,63.47,14350.0,57.961,57.961,57.8699,57.8699,14350.0
2022-05-13 13:40:00,63.47,63.47,63.25,63.27,15926.0,57.8699,57.8699,57.6693,57.6875,15926.0
2022-05-13 13:45:00,63.26,63.33,63.21,63.33,21647.0,57.6784,57.7422,57.6328,57.7422,21647.0
2022-05-13 13:50:00,63.32,63.35,63.25,63.28,19361.0,57.7331,57.7605,57.6693,57.6966,19361.0
2022-05-13 13:55:00,63.28,63.29,63.1,63.16,20548.0,57.6966,57.7058,57.5325,57.5872,20548.0
2022-05-13 14:00:00,63.16,63.16,62.9,62.92,32176.0,57.5872,57.5872,57.3502,57.3684,32176.0
2022-05-13 14:05:00,62.91,63.08,62.82,63.06,23300.0,57.3593,57.5143,57.2772,57.496,23300.0
2022-05-13 14:10:00,63.08,63.13,63.03,63.06,27797.0,57.5143,57.5599,57.4687,57.496,27797.0
2022-05-13 14:15:00,63.06,63.14,63.02,63.14,18054.0,57.496,57.569,57.4596,57.569,18054.0
2022-05-13 14:20:00,63.15,63.16,63.05,63.09,20211.0,57.5781,57.5872,57.4869,57.5234,20211.0
2022-05-13 14:25:00,63.1,63.12,63.0,63.06,20587.0,57.5325,57.5508,57.4413,57.496,20587.0
2022-05-13 14:30:00,63.07,63.32,63.06,63.17,22671.0,57.5052,57.7331,57.496,57.5963,22671.0
2022-05-13 14:35:00,63.17,63.2,63.06,63.12,23442.0,57.5963,57.6237,57.496,57.5508,23442.0
2022-05-13 14:40:00,63.12,63.26,63.08,63.25,20512.0,57.5508,57.6784,57.5143,57.6693,20512.0
2022-05-13 14:45:00,63.25,63.25,63.13,63.15,16597.0,57.6693,57.6693,57.5599,57.5781,16597.0
2022-05-13 14:50:00,63.15,63.39,63.13,63.39,26798.0,57.5781,57.7969,57.5599,57.7969,26798.0
2022-05-13 14:55:00,63.4,63.4,63.32,63.34,22216.0,57.806,57.806,57.7331,57.7513,22216.0
2022-05-13 15:00:00,63.35,63.41,63.31,63.32,27068.0,57.7605,57.8152,57.724,57.7331,27068.0
2022-05-13 15:05:00,63.32,63.49,63.32,63.48,22229.0,57.7331,57.8881,57.7331,57.879,22229.0
2022-05-13 15:10:00,63.49,63.51,63.43,63.46,38840.0,57.8881,57.9063,57.8334,57.8608,38840.0
2022-05-13 15:15:00,63.46,63.53,63.46,63.47,43280.0,57.8608,57.9246,57.8608,57.8699,43280.0
2022-05-13 15:20:00,63.47,63.52,63.4,63.51,57013.0,57.8699,57.9155,57.806,57.9063,57013.0
2022-05-13 15:25:00,63.51,63.64,63.5,63.64,54694.0,57.9063,58.0249,57.8972,58.0249,54694.0
2022-05-13 15:30:00,63.64,63.65,63.29,63.32,59034.0,58.0249,58.034,57.7058,57.7331,59034.0
2022-05-13 15:35:00,63.32,63.41,63.19,63.34,78651.0,57.7331,57.8152,57.6146,57.7513,78651.0
2022-05-13 15:40:00,63.33,63.4,63.29,63.39,47612.0,57.7422,57.806,57.7058,57.7969,47612.0
2022-05-13 15:45:00,63.4,63.48,63.23,63.36,64055.0,57.806,57.879,57.651,57.7696,64055.0
2022-05-13 15:50:00,63.37,63.43,63.21,63.38,127217.0,57.7787,57.8334,57.6328,57.7878,127217.0
2022-05-13 15:55:00,63.37,63.48,63.31,63.44,297959.0,57.7787,57.879,57.724,57.8425,297959.0
2022-05-16 09:30:00,63.29,63.94,63.29,63.91,87357.0,57.7058,58.2984,57.7058,58.271,87357.0
2022-05-16 09:35:00,63.93,63.98,63.7,63.98,72061.0,58.2893,58.3349,58.0796,58.3349,72061.0
2022-05-16 09:40:00,64.01,64.01,63.45,63.45,33890.0,58.3622,58.3622,57.8516,57.8516,33890.0
2022-05-16 09:45:00,63.45,63.48,62.95,63.05,67279.0,57.8516,57.879,57.3957,57.4869,67279.0
2022-05-16 09:50:00,63.03,63.42,62.93,63.39,35826.0,57.4687,57.8243,57.3775,57.7969,35826.0
2022-05-16 09:55:00,63.4,63.53,63.31,63.35,25121.0,57.806,57.9246,57.724,57.7605,25121.0
2022-05-16 10:00:00,63.35,63.4,63.09,63.16,33406.0,57.7605,57.806,57.5234,57.5872,33406.0
2022-05-16 10:05:00,63.16,63.28,63.11,63.27,22900.0,57.5872,57.6966,57.5416,57.6875,22900.0
2022-05-16 10:10:00,63.26,63.49,63.2,63.37,21740.0,57.6784,57.8881,57.6237,57.7787,21740.0
2022-05-16 10:15:00,63.38,63.52,63.37,63.41,28034.0,57.7878,57.9155,57.7787,57.8152,28034.0
2022-05-16 10:20:00,63.44,63.6,63.43,63.58,25353.0,57.8425,57.9884,57.8334,57.9702,25353.0
2022-05-16 10:25:00,63.57,63.63,63.42,63.55,25081.0,57.961,58.0158,57.8243,57.9428,25081.0
2022-05-16 10:30:00,63.58,63.62,63.41,63.44,26303.0,57.9702,58.0066,57.8152,57.8425,26303.0
2022-05-16 10:35:00,63.4,63.59,63.39,63.58,35092.0,57.806,57.9793,57.7969,57.9702,35092.0
2022-05-16 10:40:00,63.56,63.56,63.39,63.54,25644.0,57.9519,57.9519,57.7969,57.9337,25644.0
2022-05-16 10:45:00,63.54,63.55,63.24,63.24,26688.0,57.9337,57.9428,57.6602,57.6602,26688.0
2022-05-16 10:50:00,63.22,63.32,63.21,63.26,19477.0,57.6419,57.7331,57.6328,57.6784,19477.0
2022-05-16 10:55:00,63.24,63.24,63.12,63.16,34995.0,57.6602,57.6602,57.5508,57.5872,34995.0
2022-05-16 11:00:00,63.15,63.2,63.08,63.09,39824.0,57.5781,57.6237,57.5143,57.5234,39824.0
2022-05-16 11:05:00,63.09,63.15,62.95,63.14,32628.0,57.5234,57.5781,57.3957,57.569,32628.0
2022-05-16 11:10:00,63.13,63.15,62.79,62.81,144822.0,57.5599,57.5781,57.2499,57.2681,144822.0
2022-05-16 11:15:00,62.81,63.1,62.8,63.02,35228.0,57.2681,57.5325,57.259,57.4596,35228.0
2022-05-16 11:20:00,63.02,63.02,62.91,63.01,30628.0,57.4596,57.4596,57.3593,57.4505,30628.0
2022-05-16 11:25:00,63.0,63.08,62.98,63.0,26548.0,57.4413,57.5143,57.4231,57.4413,26548.0
2022-05-16 11:30:00,63.0,63.04,62.84,63.04,27922.0,57.4413,57.4778,57.2955,57.4778,27922.0
2022-05-16 11:35:00,63.02,63.07,62.85,63.05,27498.0,57.4596,57.5052,57.3046,57.4869,27498.0
2022-05-16 11:40:00,63.06,63.18,62.99,63.16,25843.0,57.496,57.6055,57.4322,57.5872,25843.0
2022-05-16 11:45:00,63.15,63.29,63.12,63.27,23012.0,57.5781,57.7058,57.5508,57.6875,23012.0
2022-05-16 11:50:00,63.27,63.37,63.22,63.37,33817.0,57.6875,57.7787,57.6419,57.7787,33817.0
2022-05-16 11:55:00,63.37,63.43,63.31,63.35,34892.0,57.7787,57.8334,57.724,57.7605,34892.0
2022-05-16 12:00:00,63.36,63.4,63.34,63.36,22711.0,57.7696,57.806,57.7513,57.7696,22711.0
2022-05-16 12:05:00,63.36,63.38,63.24,63.35,20737.0,57.7696,57.7878,57.6602,57.7605,20737.0
2022-05-16 12:10:00,63.36,63.41,63.31,63.32,22287.0,57.7696,57.8152,57.724,57.7331,22287.0
2022-05-16 12:15:00,63.33,63.34,63.24,63.29,24076.0,57.7422,57.7513,57.6602,57.7058,24076.0
2022-05-16 12:20:00,63.29,63.35,63.25,63.28,15248.0,57.7058,57.7605,57.6693,57.6966,15248.0
2022-05-16 12:25:00,63.27,63.34,63.22,63.31,19409.0,57.6875,57.7513,57.6419,57.724,19409.0
2022-05-16 12:30:00,63.29,63.3,63.21,63.29,16792.0,57.7058,57.7149,57.6328,57.7058,16792.0
2022-05-16 12:35:00,63.29,63.36,63.18,63.18,19939.0,57.7058,57.7696,57.6055,57.6055,19939.0
2022-05-16 12:40:00,63.17,63.18,63.12,63.16,16999.0,57.5963,57.6055,57.5508,57.5872,16999.0
2022-05-16 12:45:00,63.16,63.3,63.13,63.3,16772.0,57.5872,57.7149,57.5599,57.7149,16772.0
2022-05-16 12:50:00,63.3,63.32,63.21,63.21,29266.0,57.7149,57.7331,57.6328,57.6328,29266.0
2022-05-16 12:55:00,63.21,63.29,63.19,63.27,16308.0,57.6328,57.7058,57.6146,57.6875,16308.0
2022-05-16 13:00:00,63.27,63.32,63.23,63.31,21484.0,57.6875,57.7331,57.651,57.724,21484.0
2022-05-16 13:05:00,63.32,63.46,63.3,63.45,18043.0,57.7331,57.8608,57.7149,57.8516,18043.0
2022-05-16 13:10:00,63.45,63.57,63.42,63.52,18834.0,57.8516,57.961,57.8243,57.9155,18834.0
2022-05-16 13:15:00,63.53,63.54,63.38,63.39,20357.0,57.9246,57.9337,57.7878,57.7969,20357.0
2022-05-16 13:20:00,63.39,63.63,63.38,63.59,13438.0,57.7969,58.0158,57.7878,57.9793,13438.0
2022-05-16 13:25:00,63.6,63.69,63.55,63.67,17908.0,57.9884,58.0705,57.9428,58.0522,17908.0
2022-05-16 13:30:00,63.69,63.76,63.69,63.73,15045.0,58.0705,58.1343,58.0705,58.1069,15045.0
2022-05-16 13:35:00,63.73,63.74,63.68,63.69,19290.0,58.1069,58.116,58.0613,58.0705,19290.0
2022-05-16 13:40:00,63.7,63.75,63.6,63.71,26723.0,58.0796,58.1252,57.9884,58.0887,26723.0
2022-05-16 13:45:00,63.73,63.73,63.59,63.63,20164.0,58.1069,58.1069,57.9793,58.0158,20164.0
2022-05-16 13:50:00,63.64,63.68,63.54,63.55,17975.0,58.0249,58.0613,57.9337,57.9428,17975.0
2022-05-16 13:55:00,63.54,63.63,63.54,63.62,22247.0,57.9337,58.0158,57.9337,58.0066,22247.0
2022-05-16 14:00:00,63.62,63.67,63.55,63.66,25991.0,58.0066,58.0522,57.9428,58.0431,25991.0
2022-05-16 14:05:00,63.66,63.78,63.65,63.67,22974.0,58.0431,58.1525,58.034,58.0522,22974.0
2022-05-16 14:10:00,63.67,63.67,63.57,63.63,21287.0,58.0522,58.0522,57.961,58.0158,21287.0
2022-05-16 14:15:00,63.65,63.73,63.63,63.68,22372.0,58.034,58.1069,58.0158,58.0613,22372.0
2022-05-16 14:20:00,63.69,63.82,63.68,63.82,22608.0,58.0705,58.189,58.0613,58.189,22608.0
2022-05-16 14:25:00,63.83,63.96,63.8,63.96,23715.0,58.1981,58.3166,58.1708,58.3166,23715.0
2022-05-16 14:30:00,63.96,64.01,63.94,63.95,24076.0,58.3166,58.3622,58.2984,58.3075,24076.0
2022-05-16 14:35:00,63.96,63.98,63.87,63.91,25491.0,58.3166,58.3349,58.2346,58.271,25491.0
2022-05-16 14:40:00,63.91,63.94,63.84,63.85,30852.0,58.271,58.2984,58.2072,58.2163,30852.0
2022-05-16 14:45:00,63.86,63.87,63.74,63.76,22296.0,58.2255,58.2346,58.116,58.1343,22296.0
2022-05-16 14:50:00,63.76,63.78,63.68,63.72,24386.0,58.1343,58.1525,58.0613,58.0978,24386.0
2022-05-16 14:55:00,63.72,63.82,63.71,63.82,18828.0,58.0978,58.189,58.0887,58.189,18828.0
2022-05-16 15:00:00,63.83,63.92,63.82,63.92,32034.0,58.1981,58.2802,58.189,58.2802,32034.0
2022-05-16 15:05:00,63.94,63.99,63.87,63.87,18179.0,58.2984,58.344,58.2346,58.2346,18179.0
2022-05-16 15:10:00,63.86,63.86,63.68,63.69,29066.0,58.2255,58.2255,58.0613,58.0705,29066.0
2022-05-16 15:15:00,63.69,63.75,63.65,63.75,33278.0,58.0705,58.1252,58.034,58.1252,33278.0
2022-05-16 15:20:00,63.74,63.74,63.63,63.67,25601.0,58.116,58.116,58.0158,58.0522,25601.0
2022-05-16 15:25:00,63.69,63.73,63.64,63.65,29449.0,58.0705,58.1069,58.0249,58.034,29449.0
2022-05-16 15:30:00,63.65,63.7,63.53,63.55,41848.0,58.034,58.0796,57.9246,57.9428,41848.0
2022-05-16 15:35:00,63.55,63.61,63.46,63.5,48942.0,57.9428,57.9975,57.8608,57.8972,48942.0
2022-05-16 15:40:00,63.5,63.56,63.45,63.52,54253.0,57.8972,57.9519,57.8516,57.9155,54253.0
2022-05-16 15:45:00,63.52,63.53,63.39,63.52,76333.0,57.9155,57.9246,57.7969,57.9155,76333.0
2022-05-16 15:50:00,63.53,63.69,63.53,63.62,99864.0,57.9246,58.0705,57.9246,58.0066,99864.0
2022-05-16 15:55:00,63.62,63.64,63.45,63.64,236777.0,58.0066,58.0249,57.8516,58.0249,236777.0
2022-05-17 09:30:00,64.8,65.11,64.55,64.9,77589.0,59.0825,59.3652,58.8546,59.1737,77589.0
2022-05-17 09:35:00,64.93,65.01,64.71,64.83,39228.0,59.201,59.274,59.0005,59.1099,39228.0
2022-05-17 09:40:00,64.89,65.16,64.82,65.05,46113.0,59.1646,59.4108,59.1008,59.3105,46113.0
2022-05-17 09:45:00,65.05,65.28,65.01,65.14,54186.0,59.3105,59.5202,59.274,59.3925,54186.0
2022-05-17 09:50:00,65.11,65.26,64.99,65.03,28507.0,59.3652,59.5019,59.2558,59.2922,28507.0
2022-05-17 09:55:00,65.03,65.3,65.0,65.29,22100.0,59.2922,59.5384,59.2649,59.5293,22100.0
2022-05-17 10:00:00,65.29,65.44,65.22,65.23,39616.0,59.5293,59.6661,59.4655,59.4746,39616.0
2022-05-17 10:05:00,65.26,65.29,65.08,65.08,18998.0,59.5019,59.5293,59.3378,59.3378,18998.0
2022-05-17 10:10:00,65.08,65.15,64.99,65.15,13045.0,59.3378,59.4016,59.2558,59.4016,13045.0
2022-05-17 10:15:00,65.15,65.3,65.13,65.29,21175.0,59.4016,59.5384,59.3834,59.5293,21175.0
2022-05-17 10:20:00,65.28,65.32,65.02,65.05,28695.0,59.5202,59.5566,59.2831,59.3105,28695.0
2022-05-17 10:25:00,65.05,65.1,64.78,64.82,51448.0,59.3105,59.356,59.0643,59.1008,51448.0
2022-05-17 10:30:00,64.83,65.0,64.83,64.94,16679.0,59.1099,59.2649,59.1099,59.2102,16679.0
2022-05-17 10:35:00,64.94,64.99,64.84,64.96,20028.0,59.2102,59.2558,59.119,59.2284,20028.0
2022-05-17 10:40:00,64.96,64.96,64.78,64.82,29910.0,59.2284,59.2284,59.0643,59.1008,29910.0
2022-05-17 10:45:00,64.81,64.9,64.69,64.89,22747.0,59.0916,59.1737,58.9822,59.1646,22747.0
2022-05-17 10:50:00,64.89,64.96,64.81,64.91,26654.0,59.1646,59.2284,59.0916,59.1828,26654.0
2022-05-17 10:55:00,64.89,65.03,64.89,65.02,27663.0,59.1646,59.2922,59.1646,59.2831,27663.0
2022-05-17 11:00:00,65.03,65.15,64.97,65.14,45308.0,59.2922,59.4016,59.2375,59.3925,45308.0
2022-05-17 11:05:00,65.14,65.21,65.11,65.19,13285.0,59.3925,59.4563,59.3652,59.4381,13285.0
2022-05-17 11:10:00,65.2,65.25,65.09,65.09,16510.0,59.4472,59.4928,59.3469,59.3469,16510.0
2022-05-17 11:15:00,65.09,65.17,65.02,65.09,22842.0,59.3469,59.4199,59.2831,59.3469,22842.0
2022-05-17 11:20:00,65.07,65.1,65.02,65.05,18425.0,59.3287,59.356,59.2831,59.3105,18425.0
2022-05-17 11:25:00,65.06,65.06,64.86,64.94,64632.0,59.3196,59.3196,59.1372,59.2102,64632.0
2022-05-17 11:30:00,64.95,65.02,64.95,64.99,33299.0,59.2193,59.2831,59.2193,59.2558,33299.0
2022-05-17 11:35:00,64.99,64.99,64.9,64.93,24249.0,59.2558,59.2558,59.1737,59.201,24249.0
2022-05-17 11:40:00,64.92,64.99,64.89,64.95,46964.0,59.1919,59.2558,59.1646,59.2193,46964.0
2022-05-17 11:45:00,64.96,64.96,64.79,64.84,41251.0,59.2284,59.2284,59.0734,59.119,41251.0
2022-05-17 11:50:00,64.85,65.08,64.85,65.07,18955.0,59.1281,59.3378,59.1281,59.3287,18955.0
2022-05-17 11:55:00,65.07,65.12,65.03,65.1,11352.0,59.3287,59.3743,59.2922,59.356,11352.0
2022-05-17 12:00:00,65.11,65.13,65.03,65.07,12833.0,59.3652,59.3834,59.2922,59.3287,12833.0
2022-05-17 12:05:00,65.05,65.07,64.89,64.98,17163.0,59.3105,59.3287,59.1646,59.2466,17163.0
2022-05-17 12:10:00,64.97,65.02,64.93,65.0,73302.0,59.2375,59.2831,59.201,59.2649,73302.0
2022-05-17 12:15:00,65.01,65.1,64.99,65.0,31619.0,59.274,59.356,59.2558,59.2649,31619.0
2022-05-17 12:20:00,65.0,65.06,64.97,65.04,20058.0,59.2649,59.3196,59.2375,59.3013,20058.0
2022-05-17 12:25:00,65.04,65.07,65.0,65.03,9220.0,59.3013,59.3287,59.2649,59.2922,9220.0
2022-05-17 12:30:00,65.03,65.09,64.97,65.08,9059.0,59.2922,59.3469,59.2375,59.3378,9059.0
2022-05-17 12:35:00,65.09,65.11,65.04,65.1,26403.0,59.3469,59.3652,59.3013,59.356,26403.0
2022-05-17 12:40:00,65.09,65.1,65.05,65.08,13028.0,59.3469,59.356,59.3105,59.3378,13028.0
2022-05-17 12:45:00,65.09,65.24,65.09,65.18,23207.0,59.3469,59.4837,59.3469,59.429,23207.0
2022-05-17 12:50:00,65.18,65.18,65.1,65.13,13058.0,59.429,59.429,59.356,59.3834,13058.0
2022-05-17 12:55:00,65.13,65.2,65.1,65.15,15307.0,59.3834,59.4472,59.356,59.4016,15307.0
2022-05-17 13:00:00,65.15,65.18,65.03,65.18,17256.0,59.4016,59.429,59.2922,59.429,17256.0
2022-05-17 13:05:00,65.18,65.21,65.05,65.06,51262.0,59.429,59.4563,59.3105,59.3196,51262.0
2022-05-17 13:10:00,65.07,65.31,65.05,65.25,33358.0,59.3287,59.5475,59.3105,59.4928,33358.0
2022-05-17 13:15:00,65.25,65.29,65.12,65.14,14159.0,59.4928,59.5293,59.3743,59.3925,14159.0
2022-05-17 13:20:00,65.12,65.13,65.01,65.03,33541.0,59.3743,59.3834,59.274,59.2922,33541.0
2022-05-17 13:25:00,65.04,65.09,65.02,65.05,18217.0,59.3013,59.3469,59.2831,59.3105,18217.0
2022-05-17 13:30:00,65.06,65.17,65.05,65.16,11894.0,59.3196,59.4199,59.3105,59.4108,11894.0
2022-05-17 13:35:00,65.16,65.25,65.13,65.22,18680.0,59.4108,59.4928,59.3834,59.4655,18680.0
2022-05-17 13:40:00,65.23,65.3,65.21,65.27,19966.0,59.4746,59.5384,59.4563,59.511,19966.0
2022-05-17 13:45:00,65.26,65.29,65.17,65.17,25880.0,59.5019,59.5293,59.4199,59.4199,25880.0
2022-05-17 13:50:00,65.16,65.18,65.09,65.1,15061.0,59.4108,59.429,59.3469,59.356,15061.0
2022-05-17 13:55:00,65.1,65.11,65.02,65.02,17882.0,59.356,59.3652,59.2831,59.2831,17882.0
2022-05-17 14:00:00,65.03,65.08,64.98,65.02,12086.0,59.2922,59.3378,59.2466,59.2831,12086.0
2022-05-17 14:05:00,65.03,65.18,65.02,65.17,18679.0,59.2922,59.429,59.2831,59.4199,18679.0
2022-05-17 14:10:00,65.16,65.18,64.91,64.99,23688.0,59.4108,59.429,59.1828,59.2558,23688.0
2022-05-17 14:15:00,65.02,65.08,64.92,64.98,18926.0,59.2831,59.3378,59.1919,59.2466,18926.0
2022-05-17 14:20:00,64.98,64.98,64.75,64.89,28514.0,59.2466,59.2466,59.0369,59.1646,28514.0
2022-05-17 14:25:00,64.89,65.03,64.86,64.97,16915.0,59.1646,59.2922,59.1372,59.2375,16915.0
2022-05-17 14:30:00,64.95,65.01,64.84,64.91,22104.0,59.2193,59.274,59.119,59.1828,22104.0
2022-05-17 14:35:00,64.9,65.02,64.81,65.01,26191.0,59.1737,59.2831,59.0916,59.274,26191.0
2022-05-17 14:40:00,65.01,65.15,65.01,65.15,24171.0,59.274,59.4016,59.274,59.4016,24171.0
2022-05-17 14:45:00,65.15,65.33,65.09,65.31,26864.0,59.4016,59.5658,59.3469,59.5475,26864.0
2022-05-17 14:50:00,65.3,65.31,65.14,65.14,21902.0,59.5384,59.5475,59.3925,59.3925,21902.0
2022-05-17 14:55:00,65.14,65.17,65.09,65.09,19618.0,59.3925,59.4199,59.3469,59.3469,19618.0
2022-05-17 15:00:00,65.1,65.25,65.1,65.2,16726.0,59.356,59.4928,59.356,59.4472,16726.0
2022-05-17 15:05:00,65.21,65.33,65.14,65.21,34967.0,59.4563,59.5658,59.3925,59.4563,34967.0
2022-05-17 15:10:00,65.21,65.22,65.11,65.19,21102.0,59.4563,59.4655,59.3652,59.4381,21102.0
2022-05-17 15:15:00,65.17,65.23,65.15,65.19,29812.0,59.4199,59.4746,59.4016,59.4381,29812.0
2022-05-17 15:20:00,65.21,65.3,65.19,65.26,25543.0,59.4563,59.5384,59.4381,59.5019,25543.0
2022-05-17 15:25:00,65.27,65.31,65.26,65.31,44292.0,59.511,59.5475,59.5019,59.5475,44292.0
2022-05-17 15:30:00,65.31,65.31,65.07,65.1,75106.0,59.5475,59.5475,59.3287,59.356,75106.0
2022-05-17 15:35:00,65.12,65.18,65.0,65.02,81266.0,59.3743,59.429,59.2649,59.2831,81266.0
2022-05-17 15:40:00,65.01,65.09,64.99,65.04,88184.0,59.274,59.3469,59.2558,59.3013,88184.0
2022-05-17 15:45:00,65.03,65.03,64.86,64.89,105302.0,59.2922,59.2922,59.1372,59.1646,105302.0
2022-05-17 15:50:00,64.91,65.01,64.81,64.9,144544.0,59.1828,59.274,59.0916,59.1737,144544.0
2022-05-17 15:55:00,64.89,65.0,64.86,65.0,300579.0,59.1646,59.2649,59.1372,59.2649,300579.0
2022-05-18 09:30:00,64.58,64.6,64.01,64.32,71309.0,58.8819,58.9002,58.3622,58.6449,71309.0
2022-05-18 09:35:00,64.28,64.5,64.26,64.28,33401.0,58.6084,58.809,58.5902,58.6084,33401.0
2022-05-18 09:40:00,64.26,64.27,63.9,64.0,56470.0,58.5902,58.5993,58.2619,58.3531,56470.0
2022-05-18 09:45:00,63.96,64.43,63.93,64.42,64333.0,58.3166,58.7452,58.2893,58.736,64333.0
2022-05-18 09:50:00,64.38,64.38,64.13,64.2,48314.0,58.6996,58.6996,58.4716,58.5355,48314.0
2022-05-18 09:55:00,64.2,64.26,64.04,64.16,36294.0,58.5355,58.5902,58.3896,58.499,36294.0
2022-05-18 10:00:00,64.16,64.18,64.03,64.1,29533.0,58.499,58.5172,58.3805,58.4443,29533.0
2022-05-18 10:05:00,64.08,64.16,63.99,64.11,37634.0,58.426,58.499,58.344,58.4534,37634.0
2022-05-18 10:10:00,64.1,64.27,64.07,64.26,45503.0,58.4443,58.5993,58.4169,58.5902,45503.0
2022-05-18 10:15:00,64.27,64.36,64.17,64.25,35557.0,58.5993,58.6813,58.5081,58.581,35557.0
2022-05-18 10:20:00,64.24,64.33,64.14,64.15,31487.0,58.5719,58.654,58.4808,58.4899,31487.0
2022-05-18 10:25:00,64.16,64.22,64.0,64.02,22892.0,58.499,58.5537,58.3531,58.3713,22892.0
2022-05-18 10:30:00,64.01,64.06,63.91,63.99,22447.0,58.3622,58.4078,58.271,58.344,22447.0
2022-05-18 10:35:00,63.98,64.05,63.93,64.05,20301.0,58.3349,58.3987,58.2893,58.3987,20301.0
2022-05-18 10:40:00,64.03,64.17,64.0,64.17,19341.0,58.3805,58.5081,58.3531,58.5081,19341.0
2022-05-18 10:45:00,64.14,64.27,64.08,64.24,24995.0,58.4808,58.5993,58.426,58.5719,24995.0
2022-05-18 10:50:00,64.27,64.28,64.09,64.09,25580.0,58.5993,58.6084,58.4352,58.4352,25580.0
2022-05-18 10:55:00,64.09,64.23,63.98,64.18,40388.0,58.4352,58.5628,58.3349,58.5172,40388.0
2022-05-18 11:00:00,64.18,64.19,64.04,64.08,22745.0,58.5172,58.5263,58.3896,58.426,22745.0
2022-05-18 11:05:00,64.05,64.08,63.95,63.99,22510.0,58.3987,58.426,58.3075,58.344,22510.0
2022-05-18 11:10:00,63.98,63.98,63.87,63.88,11954.0,58.3349,58.3349,58.2346,58.2437,11954.0
2022-05-18 11:15:00,63.88,63.91,63.65,63.73,21584.0,58.2437,58.271,58.034,58.1069,21584.0
2022-05-18 11:20:00,63.75,63.75,63.64,63.65,19592.0,58.1252,58.1252,58.0249,58.034,19592.0
2022-05-18 11:25:00,63.65,63.73,63.56,63.62,14630.0,58.034,58.1069,57.9519,58.0066,14630.0
2022-05-18 11:30:00,63.65,63.79,63.62,63.75,25026.0,58.034,58.1616,58.0066,58.1252,25026.0
2022-05-18 11:35:00,63.77,63.96,63.76,63.86,15611.0,58.1434,58.3166,58.1343,58.2255,15611.0
2022-05-18 11:40:00,63.86,63.94,63.83,63.9,14564.0,58.2255,58.2984,58.1981,58.2619,14564.0
2022-05-18 11:45:00,63.93,63.93,63.75,63.81,23183.0,58.2893,58.2893,58.1252,58.1799,23183.0
2022-05-18 11:50:00,63.82,63.86,63.61,63.63,21039.0,58.189,58.2255,57.9975,58.0158,21039.0
2022-05-18 11:55:00,63.64,63.7,63.6,63.64,15705.0,58.0249,58.0796,57.9884,58.0249,15705.0
2022-05-18 12:00:00,63.65,63.65,63.56,63.61,18971.0,58.034,58.034,57.9519,57.9975,18971.0
2022-05-18 12:05:00,63.61,63.61,63.44,63.55,51720.0,57.9975,57.9975,57.8425,57.9428,51720.0
2022-05-18 12:10:00,63.54,63.67,63.5,63.62,31991.0,57.9337,58.0522,57.8972,58.0066,31991.0
2022-05-18 12:15:00,63.63,63.8,63.61,63.73,40515.0,58.0158,58.1708,57.9975,58.1069,40515.0
2022-05-18 12:20:00,63.73,63.75,63.48,63.49,28525.0,58.1069,58.1252,57.879,57.8881,28525.0
2022-05-18 12:25:00,63.45,63.53,63.4,63.48,28879.0,57.8516,57.9246,57.806,57.879,28879.0
2022-05-18 12:30:00,63.47,63.5,63.38,63.5,31397.0,57.8699,57.8972,57.7878,57.8972,31397.0
2022-05-18 12:35:00,63.5,63.57,63.46,63.57,26426.0,57.8972,57.961,57.8608,57.961,26426.0
2022-05-18 12:40:00,63.58,63.66,63.56,63.59,27852.0,57.9702,58.0431,57.9519,57.9793,27852.0
2022-05-18 12:45:00,63.58,63.8,63.55,63.8,19323.0,57.9702,58.1708,57.9428,58.1708,19323.0
2022-05-18 12:50:00,63.8,63.92,63.8,63.92,18766.0,58.1708,58.2802,58.1708,58.2802,18766.0
2022-05-18 12:55:00,63.91,63.92,63.84,63.87,15655.0,58.271,58.2802,58.2072,58.2346,15655.0
2022-05-18 13:00:00,63.84,63.84,63.67,63.68,33474.0,58.2072,58.2072,58.0522,58.0613,33474.0
2022-05-18 13:05:00,63.68,63.68,63.51,63.53,18323.0,58.0613,58.0613,57.9063,57.9246,18323.0
2022-05-18 13:10:00,63.52,63.57,63.47,63.54,21600.0,57.9155,57.961,57.8699,57.9337,21600.0
2022-05-18 13:15:00,63.54,63.56,63.47,63.52,17682.0,57.9337,57.9519,57.8699,57.9155,17682.0
2022-05-18 13:20:00,63.52,63.62,63.51,63.53,19377.0,57.9155,58.0066,57.9063,57.9246,19377.0
2022-05-18 13:25:00,63.53,63.6,63.48,63.55,19578.0,57.9246,57.9884,57.879,57.9428,19578.0
2022-05-18 13:30:00,63.54,63.68,63.5,63.66,16543.0,57.9337,58.0613,57.8972,58.0431,16543.0
2022-05-18 13:35:00,63.68,63.76,63.66,63.74,21795.0,58.0613,58.1343,58.0431,58.116,21795.0
2022-05-18 13:40:00,63.73,63.73,63.61,63.63,53584.0,58.1069,58.1069,57.9975,58.0158,53584.0
2022-05-18 13:45:00,63.64,63.66,63.46,63.48,25024.0,58.0249,58.0431,57.8608,57.879,25024.0
2022-05-18 13:50:00,63.47,63.51,63.28,63.35,27758.0,57.8699,57.9063,57.6966,57.7605,27758.0
2022-05-18 13:55:00,63.37,63.47,63.31,63.41,25674.0,57.7787,57.8699,57.724,57.8152,25674.0
2022-05-18 14:00:00,63.42,63.53,63.4,63.5,15437.0,57.8243,57.9246,57.806,57.8972,15437.0
2022-05-18 14:05:00,63.51,63.56,63.44,63.53,22071.0,57.9063,57.9519,57.8425,57.9246,22071.0
2022-05-18 14:10:00,63.55,63.57,63.42,63.46,27864.0,57.9428,57.961,57.8243,57.8608,27864.0
2022-05-18 14:15:00,63.47,63.54,63.35,63.52,24190.0,57.8699,57.9337,57.7605,57.9155,24190.0
2022-05-18 14:20:00,63.51,63.62,63.46,63.58,27670.0,57.9063,58.0066,57.8608,57.9702,27670.0
2022-05-18 14:25:00,63.6,63.75,63.6,63.72,60990.0,57.9884,58.1252,57.9884,58.0978,60990.0
2022-05-18 14:30:00,63.69,63.7,63.48,63.5,22904.0,58.0705,58.0796,57.879,57.8972,22904.0
2022-05-18 14:35:00,63.5,63.53,63.39,63.5,46075.0,57.8972,57.9246,57.7969,57.8972,46075.0
2022-05-18 14:40:00,63.5,63.57,63.31,63.34,30922.0,57.8972,57.961,57.724,57.7513,30922.0
2022-05-18 14:45:00,63.34,63.39,63.22,63.36,29364.0,57.7513,57.7969,57.6419,57.7696,29364.0
2022-05-18 14:50:00,63.35,63.4,63.23,63.25,25942.0,57.7605,57.806,57.651,57.6693,25942.0
2022-05-18 14:55:00,63.24,63.3,63.16,63.2,21029.0,57.6602,57.7149,57.5872,57.6237,21029.0
2022-05-18 15:00:00,63.18,63.3,63.17,63.26,20492.0,57.6055,57.7149,57.5963,57.6784,20492.0
2022-05-18 15:05:00,63.26,63.33,63.22,63.24,24766.0,57.6784,57.7422,57.6419,57.6602,24766.0
2022-05-18 15:10:00,63.23,63.36,63.22,63.26,44473.0,57.651,57.7696,57.6419,57.6784,44473.0
2022-05-18 15:15:00,63.26,63.37,63.26,63.31,29942.0,57.6784,57.7787,57.6784,57.724,29942.0
2022-05-18 15:20:00,63.29,63.34,63.12,63.15,37648.0,57.7058,57.7513,57.5508,57.5781,37648.0
2022-05-18 15:25:00,63.15,63.17,63.02,63.05,43500.0,57.5781,57.5963,57.4596,57.4869,43500.0
2022-05-18 15:30:00,63.05,63.1,62.97,63.07,64767.0,57.4869,57.5325,57.414,57.5052,64767.0
2022-05-18 15:35:00,63.06,63.43,63.04,63.37,66174.0,57.496,57.8334,57.4778,57.7787,66174.0
2022-05-18 15:40:00,63.36,63.4,63.15,63.17,71013.0,57.7696,57.806,57.5781,57.5963,71013.0
2022-05-18 15:45:00,63.17,63.21,63.09,63.16,64697.0,57.5963,57.6328,57.5234,57.5872,64697.0
2022-05-18 15:50:00,63.15,63.35,63.13,63.19,117834.0,57.5781,57.7605,57.5599,57.6146,117834.0
2022-05-18 15:55:00,63.18,63.4,63.16,63.38,305977.0,57.6055,57.806,57.5872,57.7878,305977.0
2022-05-19 09:30:00,62.41,63.34,62.29,63.26,66801.0,56.9034,57.7513,56.794,57.6784,66801.0
2022-05-19 09:35:00,63.22,63.57,63.12,63.48,26563.0,57.6419,57.961,57.5508,57.879,26563.0
2022-05-19 09:40:00,63.48,63.6,63.06,63.06,27327.0,57.879,57.9884,57.496,57.496,27327.0
2022-05-19 09:45:00,63.03,63.14,62.74,62.75,28403.0,57.4687,57.569,57.2043,57.2134,28403.0
2022-05-19 09:50:00,62.79,62.92,62.58,62.89,64043.0,57.2499,57.3684,57.0584,57.341,64043.0
2022-05-19 09:55:00,62.87,63.07,62.47,62.59,25014.0,57.3228,57.5052,56.9581,57.0675,25014.0
2022-05-19 10:00:00,62.61,63.16,62.49,62.95,20859.0,57.0857,57.5872,56.9763,57.3957,20859.0
2022-05-19 10:05:00,62.95,63.07,62.75,62.81,18937.0,57.3957,57.5052,57.2134,57.2681,18937.0
2022-05-19 10:10:00,62.83,63.07,62.76,62.94,40163.0,57.2863,57.5052,57.2225,57.3866,40163.0
2022-05-19 10:15:00,63.04,63.1,62.91,62.97,22612.0,57.4778,57.5325,57.3593,57.414,22612.0
2022-05-19 10:20:00,62.95,63.12,62.85,62.99,25090.0,57.3957,57.5508,57.3046,57.4322,25090.0
2022-05-19 10:25:00,62.98,62.98,62.64,62.66,26064.0,57.4231,57.4231,57.1131,57.1313,26064.0
2022-05-19 10:30:00,62.62,62.7,62.44,62.6,43248.0,57.0949,57.1678,56.9307,57.0766,43248.0
2022-05-19 10:35:00,62.65,62.72,62.33,62.43,16035.0,57.1222,57.186,56.8305,56.9216,16035.0
2022-05-19 10:40:00,62.42,62.42,62.22,62.3,18775.0,56.9125,56.9125,56.7302,56.8031,18775.0
2022-05-19 10:45:00,62.31,62.38,62.01,62.09,31757.0,56.8122,56.876,56.5387,56.6116,31757.0
2022-05-19 10:50:00,62.11,62.11,61.84,62.07,16806.0,56.6299,56.6299,56.3837,56.5934,16806.0
2022-05-19 10:55:00,62.09,62.22,61.97,62.01,22575.0,56.6116,56.7302,56.5022,56.5387,22575.0
2022-05-19 11:00:00,62.01,62.18,62.0,62.1,36720.0,56.5387,56.6937,56.5296,56.6207,36720.0
2022-05-19 11:05:00,62.1,62.12,61.82,61.94,70866.0,56.6207,56.639,56.3655,56.4749,70866.0
2022-05-19 11:10:00,61.96,62.14,61.91,61.91,23262.0,56.4931,56.6572,56.4475,56.4475,23262.0
2022-05-19 11:15:00,61.91,62.05,61.85,62.05,16980.0,56.4475,56.5752,56.3928,56.5752,16980.0
2022-05-19 11:20:00,62.02,62.18,61.95,62.12,15452.0,56.5478,56.6937,56.484,56.639,15452.0
2022-05-19 11:25:00,62.12,62.13,62.02,62.05,18296.0,56.639,56.6481,56.5478,56.5752,18296.0
2022-05-19 11:30:00,62.09,62.38,62.07,62.38,14427.0,56.6116,56.876,56.5934,56.876,14427.0
2022-05-19 11:35:00,62.38,62.69,62.32,62.65,25484.0,56.876,57.1587,56.8213,57.1222,25484.0
2022-05-19 11:40:00,62.67,62.93,62.66,62.88,21656.0,57.1405,57.3775,57.1313,57.3319,21656.0
2022-05-19 11:45:00,62.86,62.91,62.79,62.88,14933.0,57.3137,57.3593,57.2499,57.3319,14933.0
2022-05-19 11:50:00,62.86,62.92,62.74,62.78,19957.0,57.3137,57.3684,57.2043,57.2407,19957.0
2022-05-19 11:55:00,62.79,62.79,62.61,62.66,17799.0,57.2499,57.2499,57.0857,57.1313,17799.0
2022-05-19 12:00:00,62.66,62.68,62.56,62.66,15431.0,57.1313,57.1496,57.0402,57.1313,15431.0
2022-05-19 12:05:00,62.63,62.71,62.58,62.65,15453.0,57.104,57.1769,57.0584,57.1222,15453.0
2022-05-19 12:10:00,62.65,62.75,62.64,62.66,13863.0,57.1222,57.2134,57.1131,57.1313,13863.0
2022-05-19 12:15:00,62.66,62.74,62.58,62.59,20437.0,57.1313,57.2043,57.0584,57.0675,20437.0
2022-05-19 12:20:00,62.58,62.61,62.41,62.55,19531.0,57.0584,57.0857,56.9034,57.031,19531.0
2022-05-19 12:25:00,62.56,62.6,62.47,62.53,21212.0,57.0402,57.0766,56.9581,57.0128,21212.0
2022-05-19 12:30:00,62.52,62.57,62.41,62.47,15230.0,57.0037,57.0493,56.9034,56.9581,15230.0
2022-05-19 12:35:00,62.46,62.46,62.34,62.36,11675.0,56.949,56.949,56.8396,56.8578,11675.0
2022-05-19 12:40:00,62.36,62.37,62.18,62.22,16957.0,56.8578,56.8669,56.6937,56.7302,16957.0
2022-05-19 12:45:00,62.22,62.26,62.16,62.22,14440.0,56.7302,56.7666,56.6755,56.7302,14440.0
2022-05-19 12:50:00,62.25,62.32,62.25,62.26,11531.0,56.7575,56.8213,56.7575,56.7666,11531.0
2022-05-19 12:55:00,62.23,62.35,62.2,62.32,22105.0,56.7393,56.8487,56.7119,56.8213,22105.0
2022-05-19 13:00:00,62.32,62.38,62.23,62.26,14770.0,56.8213,56.876,56.7393,56.7666,14770.0
2022-05-19 13:05:00,62.26,62.39,62.24,62.26,24159.0,56.7666,56.8852,56.7484,56.7666,24159.0
2022-05-19 13:10:00,62.3,62.3,62.1,62.16,18583.0,56.8031,56.8031,56.6207,56.6755,18583.0
2022-05-19 13:15:00,62.17,62.29,62.1,62.29,15886.0,56.6846,56.794,56.6207,56.794,15886.0
2022-05-19 13:20:00,62.29,62.41,62.23,62.37,38544.0,56.794,56.9034,56.7393,56.8669,38544.0
2022-05-19 13:25:00,62.36,62.36,62.14,62.15,48350.0,56.8578,56.8578,56.6572,56.6663,48350.0
2022-05-19 13:30:00,62.16,62.33,62.12,62.18,31129.0,56.6755,56.8305,56.639,56.6937,31129.0
2022-05-19 13:35:00,62.19,62.24,62.08,62.22,24051.0,56.7028,56.7484,56.6025,56.7302,24051.0
2022-05-19 13:40:00,62.21,62.22,62.09,62.17,15630.0,56.721,56.7302,56.6116,56.6846,15630.0
2022-05-19 13:45:00,62.16,62.16,61.81,61.82,25987.0,56.6755,56.6755,56.3563,56.3655,25987.0
2022-05-19 13:50:00,61.82,62.21,61.81,62.19,26094.0,56.3655,56.721,56.3563,56.7028,26094.0
2022-05-19 13:55:00,62.22,62.44,62.22,62.35,46839.0,56.7302,56.9307,56.7302,56.8487,46839.0
2022-05-19 14:00:00,62.37,62.37,62.17,62.27,27812.0,56.8669,56.8669,56.6846,56.7757,27812.0
2022-05-19 14:05:00,62.25,62.26,62.13,62.19,21685.0,56.7575,56.7666,56.6481,56.7028,21685.0
2022-05-19 14:10:00,62.18,62.31,62.12,62.17,21905.0,56.6937,56.8122,56.639,56.6846,21905.0
2022-05-19 14:15:00,62.19,62.26,62.08,62.11,25914.0,56.7028,56.7666,56.6025,56.6299,25914.0
2022-05-19 14:20:00,62.09,62.23,62.04,62.19,22844.0,56.6116,56.7393,56.566,56.7028,22844.0
2022-05-19 14:25:00,62.21,62.23,62.11,62.21,21091.0,56.721,56.7393,56.6299,56.721,21091.0
2022-05-19 14:30:00,62.19,62.3,62.15,62.23,14952.0,56.7028,56.8031,56.6663,56.7393,14952.0
2022-05-19 14:35:00,62.22,62.46,62.18,62.32,20328.0,56.7302,56.949,56.6937,56.8213,20328.0
2022-05-19 14:40:00,62.3,62.35,62.15,62.35,21381.0,56.8031,56.8487,56.6663,56.8487,21381.0
2022-05-19 14:45:00,62.35,62.54,62.3,62.54,21183.0,56.8487,57.0219,56.8031,57.0219,21183.0
2022-05-19 14:50:00,62.53,62.68,62.52,62.66,23397.0,57.0128,57.1496,57.0037,57.1313,23397.0
2022-05-19 14:55:00,62.66,62.67,62.55,62.66,32851.0,57.1313,57.1405,57.031,57.1313,32851.0
2022-05-19 15:00:00,62.65,62.91,62.62,62.87,21266.0,57.1222,57.3593,57.0949,57.3228,21266.0
2022-05-19 15:05:00,62.89,62.92,62.75,62.75,17492.0,57.341,57.3684,57.2134,57.2134,17492.0
2022-05-19 15:10:00,62.73,62.75,62.6,62.67,25686.0,57.1952,57.2134,57.0766,57.1405,25686.0
2022-05-19 15:15:00,62.67,62.69,62.56,62.59,27120.0,57.1405,57.1587,57.0402,57.0675,27120.0
2022-05-19 15:20:00,62.58,62.58,62.44,62.45,37367.0,57.0584,57.0584,56.9307,56.9399,37367.0
2022-05-19 15:25:00,62.45,62.51,62.37,62.38,31143.0,56.9399,56.9946,56.8669,56.876,31143.0
2022-05-19 15:30:00,62.38,62.44,62.3,62.3,61319.0,56.876,56.9307,56.8031,56.8031,61319.0
2022-05-19 15:35:00,62.29,62.34,62.2,62.3,61076.0,56.794,56.8396,56.7119,56.8031,61076.0
2022-05-19 15:40:00,62.31,62.46,62.24,62.42,57223.0,56.8122,56.949,56.7484,56.9125,57223.0
2022-05-19 15:45:00,62.43,62.51,62.26,62.34,96594.0,56.9216,56.9946,56.7666,56.8396,96594.0
2022-05-19 15:50:00,62.35,62.38,62.23,62.33,97337.0,56.8487,56.876,56.7393,56.8305,97337.0
2022-05-19 15:55:00,62.33,62.48,62.33,62.39,194754.0,56.8305,56.9672,56.8305,56.8852,194754.0
2022-05-20 09:30:00,62.6,63.07,62.6,62.96,131831.0,57.0766,57.5052,57.0766,57.4049,131831.0
2022-05-20 09:35:00,62.88,63.12,62.78,63.03,28581.0,57.3319,57.5508,57.2407,57.4687,28581.0
2022-05-20 09:40:00,63.04,63.13,62.96,63.11,28732.0,57.4778,57.5599,57.4049,57.5416,28732.0
2022-05-20 09:45:00,63.12,63.14,62.83,62.9,43965.0,57.5508,57.569,57.2863,57.3502,43965.0
2022-05-20 09:50:00,62.9,63.12,62.89,63.03,31730.0,57.3502,57.5508,57.341,57.4687,31730.0
2022-05-20 09:55:00,63.04,63.11,62.95,63.11,49148.0,57.4778,57.5416,57.3957,57.5416,49148.0
2022-05-20 10:00:00,63.13,63.26,63.09,63.17,47652.0,57.5599,57.6784,57.5234,57.5963,47652.0
2022-05-20 10:05:00,63.19,63.19,62.76,62.88,22225.0,57.6146,57.6146,57.2225,57.3319,22225.0
2022-05-20 10:10:00,62.88,62.99,62.83,62.99,30830.0,57.3319,57.4322,57.2863,57.4322,30830.0
2022-05-20 10:15:00,63.0,63.06,62.91,62.95,37361.0,57.4413,57.496,57.3593,57.3957,37361.0
2022-05-20 10:20:00,62.92,62.92,62.75,62.84,45195.0,57.3684,57.3684,57.2134,57.2955,45195.0
2022-05-20 10:25:00,62.84,62.87,62.68,62.82,61695.0,57.2955,57.3228,57.1496,57.2772,61695.0
2022-05-20 10:30:00,62.8,62.83,62.7,62.75,22728.0,57.259,57.2863,57.1678,57.2134,22728.0
2022-05-20 10:35:00,62.77,62.77,62.51,62.56,22843.0,57.2316,57.2316,56.9946,57.0402,22843.0
2022-05-20 10:40:00,62.56,62.72,62.56,62.68,31055.0,57.0402,57.186,57.0402,57.1496,31055.0
2022-05-20 10:45:00,62.69,62.71,62.55,62.62,20301.0,57.1587,57.1769,57.031,57.0949,20301.0
2022-05-20 10:50:00,62.63,62.66,62.52,62.53,88640.0,57.104,57.1313,57.0037,57.0128,88640.0
2022-05-20 10:55:00,62.53,62.53,62.31,62.31,39656.0,57.0128,57.0128,56.8122,56.8122,39656.0
2022-05-20 11:00:00,62.31,62.35,62.21,62.27,31516.0,56.8122,56.8487,56.721,56.7757,31516.0
2022-05-20 11:05:00,62.28,62.33,62.19,62.2,37663.0,56.7849,56.8305,56.7028,56.7119,37663.0
2022-05-20 11:10:00,62.18,62.25,62.08,62.23,28581.0,56.6937,56.7575,56.6025,56.7393,28581.0
2022-05-20 11:15:00,62.23,62.24,62.07,62.11,20020.0,56.7393,56.7484,56.5934,56.6299,20020.0
2022-05-20 11:20:00,62.11,62.11,62.02,62.07,20263.0,56.6299,56.6299,56.5478,56.5934,20263.0
2022-05-20 11:25:00,62.06,62.26,62.05,62.13,34802.0,56.5843,56.7666,56.5752,56.6481,34802.0
2022-05-20 11:30:00,62.12,62.26,62.11,62.19,25992.0,56.639,56.7666,56.6299,56.7028,25992.0
2022-05-20 11:35:00,62.2,62.22,62.02,62.07,15490.0,56.7119,56.7302,56.5478,56.5934,15490.0
2022-05-20 11:40:00,62.07,62.14,61.75,61.75,66914.0,56.5934,56.6572,56.3016,56.3016,66914.0
2022-05-20 11:45:00,61.75,61.86,61.75,61.81,39444.0,56.3016,56.4019,56.3016,56.3563,39444.0
2022-05-20 11:50:00,61.8,61.87,61.74,61.77,29097.0,56.3472,56.411,56.2925,56.3199,29097.0
2022-05-20 11:55:00,61.78,61.9,61.74,61.76,25013.0,56.329,56.4384,56.2925,56.3107,25013.0
2022-05-20 12:00:00,61.75,61.77,61.64,61.68,25942.0,56.3016,56.3199,56.2013,56.2378,25942.0
2022-05-20 12:05:00,61.68,61.82,61.52,61.53,31713.0,56.2378,56.3655,56.0919,56.101,31713.0
2022-05-20 12:10:00,61.52,61.7,61.44,61.65,28423.0,56.0919,56.256,56.019,56.2105,28423.0
2022-05-20 12:15:00,61.67,61.7,61.56,61.57,20121.0,56.2287,56.256,56.1284,56.1375,20121.0
2022-05-20 12:20:00,61.56,61.71,61.55,61.69,16422.0,56.1284,56.2652,56.1193,56.2469,16422.0
2022-05-20 12:25:00,61.69,61.69,61.55,61.68,17979.0,56.2469,56.2469,56.1193,56.2378,17979.0
2022-05-20 12:30:00,61.67,61.74,61.61,61.63,19229.0,56.2287,56.2925,56.174,56.1922,19229.0
2022-05-20 12:35:00,61.62,61.63,61.53,61.58,20291.0,56.1831,56.1922,56.101,56.1466,20291.0
2022-05-20 12:40:00,61.56,61.59,61.48,61.48,20276.0,56.1284,56.1557,56.0555,56.0555,20276.0
2022-05-20 12:45:00,61.47,61.64,61.35,61.64,29325.0,56.0463,56.2013,55.9369,56.2013,29325.0
2022-05-20 12:50:00,61.63,61.65,61.48,61.49,21690.0,56.1922,56.2105,56.0555,56.0646,21690.0
2022-05-20 12:55:00,61.49,61.62,61.45,61.51,34887.0,56.0646,56.1831,56.0281,56.0828,34887.0
2022-05-20 13:00:00,61.51,61.51,61.27,61.28,29656.0,56.0828,56.0828,55.864,55.8731,29656.0
2022-05-20 13:05:00,61.3,61.39,61.22,61.26,18164.0,55.8913,55.9734,55.8184,55.8549,18164.0
2022-05-20 13:10:00,61.27,61.28,61.18,61.22,18645.0,55.864,55.8731,55.7819,55.8184,18645.0
2022-05-20 13:15:00,61.23,61.23,61.1,61.11,25227.0,55.8275,55.8275,55.709,55.7181,25227.0
2022-05-20 13:20:00,61.12,61.16,61.05,61.07,21094.0,55.7272,55.7637,55.6634,55.6816,21094.0
2022-05-20 13:25:00,61.06,61.06,60.92,60.93,23837.0,55.6725,55.6725,55.5449,55.554,23837.0
2022-05-20 13:30:00,60.92,61.26,60.9,61.25,37557.0,55.5449,55.8549,55.5266,55.8457,37557.0
2022-05-20 13:35:00,61.26,61.34,61.13,61.24,29916.0,55.8549,55.9278,55.7363,55.8366,29916.0
2022-05-20 13:40:00,61.22,61.34,61.15,61.23,23638.0,55.8184,55.9278,55.7546,55.8275,23638.0
2022-05-20 13:45:00,61.23,61.34,61.18,61.2,31399.0,55.8275,55.9278,55.7819,55.8002,31399.0
2022-05-20 13:50:00,61.19,61.33,61.11,61.24,22744.0,55.791,55.9187,55.7181,55.8366,22744.0
2022-05-20 13:55:00,61.28,61.3,61.11,61.16,106361.0,55.8731,55.8913,55.7181,55.7637,106361.0
2022-05-20 14:00:00,61.17,61.21,61.09,61.14,28131.0,55.7728,55.8093,55.6999,55.7455,28131.0
2022-05-20 14:05:00,61.13,61.13,60.91,61.04,23612.0,55.7363,55.7363,55.5357,55.6543,23612.0
2022-05-20 14:10:00,61.07,61.12,60.98,61.02,26748.0,55.6816,55.7272,55.5996,55.636,26748.0
2022-05-20 14:15:00,61.01,61.07,60.88,60.98,22588.0,55.6269,55.6816,55.5084,55.5996,22588.0
2022-05-20 14:20:00,60.97,61.05,60.89,60.99,19995.0,55.5905,55.6634,55.5175,55.6087,19995.0
2022-05-20 14:25:00,60.98,61.02,60.95,61.0,21858.0,55.5996,55.636,55.5722,55.6178,21858.0
2022-05-20 14:30:00,61.0,61.05,60.84,60.89,27648.0,55.6178,55.6634,55.4719,55.5175,27648.0
2022-05-20 14:35:00,60.88,61.06,60.88,61.0,23296.0,55.5084,55.6725,55.5084,55.6178,23296.0
2022-05-20 14:40:00,61.0,61.19,60.98,61.18,28733.0,55.6178,55.791,55.5996,55.7819,28733.0
2022-05-20 14:45:00,61.17,61.25,61.11,61.23,24218.0,55.7728,55.8457,55.7181,55.8275,24218.0
2022-05-20 14:50:00,61.26,61.41,61.23,61.31,32423.0,55.8549,55.9916,55.8275,55.9005,32423.0
2022-05-20 14:55:00,61.31,61.35,61.22,61.25,28754.0,55.9005,55.9369,55.8184,55.8457,28754.0
2022-05-20 15:00:00,61.23,61.32,61.14,61.17,28264.0,55.8275,55.9096,55.7455,55.7728,28264.0
2022-05-20 15:05:00,61.17,61.18,61.04,61.1,31950.0,55.7728,55.7819,55.6543,55.709,31950.0
2022-05-20 15:10:00,61.1,61.12,61.02,61.12,29336.0,55.709,55.7272,55.636,55.7272,29336.0
2022-05-20 15:15:00,61.14,61.24,61.11,61.24,36971.0,55.7455,55.8366,55.7181,55.8366,36971.0
2022-05-20 15:20:00,61.25,61.38,61.22,61.29,30785.0,55.8457,55.9643,55.8184,55.8822,30785.0
2022-05-20 15:25:00,61.3,61.5,61.26,61.45,53138.0,55.8913,56.0737,55.8549,56.0281,53138.0
2022-05-20 15:30:00,61.45,61.71,61.36,61.7,64217.0,56.0281,56.2652,55.946,56.256,64217.0
2022-05-20 15:35:00,61.69,61.91,61.6,61.86,58075.0,56.2469,56.4475,56.1649,56.4019,58075.0
2022-05-20 15:40:00,61.87,62.16,61.86,61.99,67784.0,56.411,56.6755,56.4019,56.5205,67784.0
2022-05-20 15:45:00,62.0,62.02,61.78,61.95,94539.0,56.5296,56.5478,56.329,56.484,94539.0
2022-05-20 15:50:00,61.96,62.22,61.95,62.04,150057.0,56.4931,56.7302,56.484,56.566,150057.0
2022-05-20 15:55:00,62.05,62.12,62.0,62.05,307714.0,56.5752,56.639,56.5296,56.5752,307714.0
2022-05-23 09:30:00,63.0,63.46,62.94,63.11,93296.0,57.4413,57.8608,57.3866,57.5416,93296.0
2022-05-23 09:35:00,63.14,63.51,62.96,63.24,32236.0,57.569,57.9063,57.4049,57.6602,32236.0
2022-05-23 09:40:00,63.24,63.25,63.11,63.21,31438.0,57.6602,57.6693,57.5416,57.6328,31438.0
2022-05-23 09:45:00,63.21,63.32,63.08,63.31,39662.0,57.6328,57.7331,57.5143,57.724,39662.0
2022-05-23 09:50:00,63.31,63.39,63.09,63.1,26128.0,57.724,57.7969,57.5234,57.5325,26128.0
2022-05-23 09:55:00,63.13,63.22,63.1,63.19,29638.0,57.5599,57.6419,57.5325,57.6146,29638.0
2022-05-23 10:00:00,63.19,63.2,62.96,63.06,27109.0,57.6146,57.6237,57.4049,57.496,27109.0
2022-05-23 10:05:00,63.07,63.17,62.87,63.01,34076.0,57.5052,57.5963,57.3228,57.4505,34076.0
2022-05-23 10:10:00,63.01,63.31,62.98,63.29,32866.0,57.4505,57.724,57.4231,57.7058,32866.0
2022-05-23 10:15:00,63.29,63.45,63.23,63.4,41875.0,57.7058,57.8516,57.651,57.806,41875.0
2022-05-23 10:20:00,63.39,63.52,63.29,63.49,31464.0,57.7969,57.9155,57.7058,57.8881,31464.0
2022-05-23 10:25:00,63.48,63.75,63.39,63.75,26294.0,57.879,58.1252,57.7969,58.1252,26294.0
2022-05-23 10:30:00,63.75,63.84,63.66,63.77,125633.0,58.1252,58.2072,58.0431,58.1434,125633.0
2022-05-23 10:35:00,63.79,63.81,63.64,63.68,33533.0,58.1616,58.1799,58.0249,58.0613,33533.0
2022-05-23 10:40:00,63.69,63.72,63.56,63.61,33829.0,58.0705,58.0978,57.9519,57.9975,33829.0
2022-05-23 10:45:00,63.63,63.68,63.52,63.52,122493.0,58.0158,58.0613,57.9155,57.9155,122493.0
2022-05-23 10:50:00,63.5,63.59,63.28,63.59,35380.0,57.8972,57.9793,57.6966,57.9793,35380.0
2022-05-23 10:55:00,63.58,63.68,63.53,63.65,37792.0,57.9702,58.0613,57.9246,58.034,37792.0
2022-05-23 11:00:00,63.65,63.69,63.61,63.67,157293.0,58.034,58.0705,57.9975,58.0522,157293.0
2022-05-23 11:05:00,63.67,63.72,63.63,63.66,27696.0,58.0522,58.0978,58.0158,58.0431,27696.0
2022-05-23 11:10:00,63.66,63.74,63.59,63.7,126430.0,58.0431,58.116,57.9793,58.0796,126430.0
2022-05-23 11:15:00,63.71,63.83,63.67,63.82,72489.0,58.0887,58.1981,58.0522,58.189,72489.0
2022-05-23 11:20:00,63.81,63.86,63.67,63.82,25209.0,58.1799,58.2255,58.0522,58.189,25209.0
2022-05-23 11:25:00,63.82,63.91,63.79,63.89,20936.0,58.189,58.271,58.1616,58.2528,20936.0
2022-05-23 11:30:00,63.91,64.09,63.89,64.05,26281.0,58.271,58.4352,58.2528,58.3987,26281.0
2022-05-23 11:35:00,64.03,64.14,64.02,64.13,35105.0,58.3805,58.4808,58.3713,58.4716,35105.0
2022-05-23 11:40:00,64.13,64.21,64.1,64.12,14558.0,58.4716,58.5446,58.4443,58.4625,14558.0
2022-05-23 11:45:00,64.12,64.17,64.05,64.08,42101.0,58.4625,58.5081,58.3987,58.426,42101.0
2022-05-23 11:50:00,64.13,64.22,64.11,64.12,20425.0,58.4716,58.5537,58.4534,58.4625,20425.0
2022-05-23 11:55:00,64.12,64.13,64.01,64.02,37345.0,58.4625,58.4716,58.3622,58.3713,37345.0
2022-05-23 12:00:00,64.03,64.07,63.98,64.06,33113.0,58.3805,58.4169,58.3349,58.4078,33113.0
2022-05-23 12:05:00,64.05,64.14,64.02,64.12,25378.0,58.3987,58.4808,58.3713,58.4625,25378.0
2022-05-23 12:10:00,64.11,64.11,64.01,64.06,18880.0,58.4534,58.4534,58.3622,58.4078,18880.0
2022-05-23 12:15:00,64.07,64.15,64.04,64.15,28990.0,58.4169,58.4899,58.3896,58.4899,28990.0
2022-05-23 12:20:00,64.15,64.21,64.13,64.15,22353.0,58.4899,58.5446,58.4716,58.4899,22353.0
2022-05-23 12:25:00,64.14,64.14,63.93,63.97,11566.0,58.4808,58.4808,58.2893,58.3258,11566.0
2022-05-23 12:30:00,63.99,64.02,63.92,63.99,22455.0,58.344,58.3713,58.2802,58.344,22455.0
2022-05-23 12:35:00,63.99,64.1,63.99,64.1,15651.0,58.344,58.4443,58.344,58.4443,15651.0
2022-05-23 12:40:00,64.09,64.1,64.04,64.09,18350.0,58.4352,58.4443,58.3896,58.4352,18350.0
2022-05-23 12:45:00,64.09,64.1,63.97,63.97,16437.0,58.4352,58.4443,58.3258,58.3258,16437.0
2022-05-23 12:50:00,63.99,63.99,63.9,63.95,11516.0,58.344,58.344,58.2619,58.3075,11516.0
2022-05-23 12:55:00,63.96,64.04,63.88,64.04,25849.0,58.3166,58.3896,58.2437,58.3896,25849.0
2022-05-23 13:00:00,64.04,64.07,63.98,64.01,15166.0,58.3896,58.4169,58.3349,58.3622,15166.0
2022-05-23 13:05:00,63.98,64.03,63.92,64.02,14723.0,58.3349,58.3805,58.2802,58.3713,14723.0
2022-05-23 13:10:00,64.02,64.08,63.98,64.06,15703.0,58.3713,58.426,58.3349,58.4078,15703.0
2022-05-23 13:15:00,64.05,64.06,63.8,63.89,19312.0,58.3987,58.4078,58.1708,58.2528,19312.0
2022-05-23 13:20:00,63.9,64.06,63.82,64.05,20671.0,58.2619,58.4078,58.189,58.3987,20671.0
2022-05-23 13:25:00,64.05,64.08,64.03,64.05,18193.0,58.3987,58.426,58.3805,58.3987,18193.0
2022-05-23 13:30:00,64.06,64.16,63.99,64.14,13420.0,58.4078,58.499,58.344,58.4808,13420.0
2022-05-23 13:35:00,64.13,64.23,64.12,64.18,18301.0,58.4716,58.5628,58.4625,58.5172,18301.0
2022-05-23 13:40:00,64.18,64.19,64.12,64.17,15858.0,58.5172,58.5263,58.4625,58.5081,15858.0
2022-05-23 13:45:00,64.19,64.28,64.15,64.27,18594.0,58.5263,58.6084,58.4899,58.5993,18594.0
2022-05-23 13:50:00,64.26,64.27,64.21,64.22,13424.0,58.5902,58.5993,58.5446,58.5537,13424.0
2022-05-23 13:55:00,64.23,64.38,64.23,64.36,19360.0,58.5628,58.6996,58.5628,58.6813,19360.0
2022-05-23 14:00:00,64.38,64.39,64.24,64.28,22488.0,58.6996,58.7087,58.5719,58.6084,22488.0
2022-05-23 14:05:00,64.28,64.33,64.22,64.31,18587.0,58.6084,58.654,58.5537,58.6358,18587.0
2022-05-23 14:10:00,64.31,64.36,64.25,64.27,20460.0,58.6358,58.6813,58.581,58.5993,20460.0
2022-05-23 14:15:00,64.26,64.28,64.22,64.28,27521.0,58.5902,58.6084,58.5537,58.6084,27521.0
2022-05-23 14:20:00,64.29,64.35,64.24,64.27,25455.0,58.6175,58.6722,58.5719,58.5993,25455.0
2022-05-23 14:25:00,64.26,64.28,64.13,64.2,28986.0,58.5902,58.6084,58.4716,58.5355,28986.0
2022-05-23 14:30:00,64.21,64.22,64.08,64.17,30583.0,58.5446,58.5537,58.426,58.5081,30583.0
2022-05-23 14:35:00,64.17,64.18,64.11,64.11,29311.0,58.5081,58.5172,58.4534,58.4534,29311.0
2022-05-23 14:40:00,64.11,64.26,64.09,64.26,19116.0,58.4534,58.5902,58.4352,58.5902,19116.0
2022-05-23 14:45:00,64.27,64.34,64.15,64.19,23275.0,58.5993,58.6631,58.4899,58.5263,23275.0
2022-05-23 14:50:00,64.18,64.27,64.18,64.24,19383.0,58.5172,58.5993,58.5172,58.5719,19383.0
2022-05-23 14:55:00,64.25,64.26,64.17,64.19,21314.0,58.581,58.5902,58.5081,58.5263,21314.0
2022-05-23 15:00:00,64.2,64.38,64.2,64.37,20640.0,58.5355,58.6996,58.5355,58.6905,20640.0
2022-05-23 15:05:00,64.38,64.39,64.3,64.38,27911.0,58.6996,58.7087,58.6266,58.6996,27911.0
2022-05-23 15:10:00,64.38,64.39,64.22,64.27,29611.0,58.6996,58.7087,58.5537,58.5993,29611.0
2022-05-23 15:15:00,64.27,64.37,64.22,64.36,27226.0,58.5993,58.6905,58.5537,58.6813,27226.0
2022-05-23 15:20:00,64.37,64.39,64.18,64.23,25772.0,58.6905,58.7087,58.5172,58.5628,25772.0
2022-05-23 15:25:00,64.22,64.29,64.2,64.27,28759.0,58.5537,58.6175,58.5355,58.5993,28759.0
2022-05-23 15:30:00,64.27,64.32,64.24,64.28,33680.0,58.5993,58.6449,58.5719,58.6084,33680.0
2022-05-23 15:35:00,64.28,64.4,64.1,64.11,60750.0,58.6084,58.7178,58.4443,58.4534,60750.0
2022-05-23 15:40:00,64.1,64.13,63.93,63.97,77820.0,58.4443,58.4716,58.2893,58.3258,77820.0
2022-05-23 15:45:00,63.97,63.97,63.87,63.93,90209.0,58.3258,58.3258,58.2346,58.2893,90209.0
2022-05-23 15:50:00,63.93,64.06,63.81,63.85,114235.0,58.2893,58.4078,58.1799,58.2163,114235.0
2022-05-23 15:55:00,63.86,63.97,63.8,63.97,275160.0,58.2255,58.3258,58.1708,58.3258,275160.0
2022-05-24 09:30:00,63.81,64.14,63.58,63.64,68788.0,58.1799,58.4808,57.9702,58.0249,68788.0
2022-05-24 09:35:00,63.63,63.63,63.09,63.22,69333.0,58.0158,58.0158,57.5234,57.6419,69333.0
2022-05-24 09:40:00,63.22,63.84,63.14,63.84,59344.0,57.6419,58.2072,57.569,58.2072,59344.0
2022-05-24 09:45:00,63.82,63.86,63.6,63.65,25777.0,58.189,58.2255,57.9884,58.034,25777.0
2022-05-24 09:50:00,63.64,63.73,63.5,63.53,29813.0,58.0249,58.1069,57.8972,57.9246,29813.0
2022-05-24 09:55:00,63.53,63.59,63.38,63.38,15233.0,57.9246,57.9793,57.7878,57.7878,15233.0
2022-05-24 10:00:00,63.34,63.6,63.26,63.49,25565.0,57.7513,57.9884,57.6784,57.8881,25565.0
2022-05-24 10:05:00,63.49,63.54,63.24,63.32,22864.0,57.8881,57.9337,57.6602,57.7331,22864.0
2022-05-24 10:10:00,63.32,63.33,62.93,63.0,46598.0,57.7331,57.7422,57.3775,57.4413,46598.0
2022-05-24 10:15:00,62.99,63.02,62.74,62.84,15508.0,57.4322,57.4596,57.2043,57.2955,15508.0
2022-05-24 10:20:00,62.83,62.87,62.64,62.68,49456.0,57.2863,57.3228,57.1131,57.1496,49456.0
2022-05-24 10:25:00,62.7,62.82,62.64,62.8,59376.0,57.1678,57.2772,57.1131,57.259,59376.0
2022-05-24 10:30:00,62.8,62.8,62.57,62.7,25074.0,57.259,57.259,57.0493,57.1678,25074.0
2022-05-24 10:35:00,62.69,62.84,62.66,62.79,19774.0,57.1587,57.2955,57.1313,57.2499,19774.0
2022-05-24 10:40:00,62.78,62.86,62.65,62.65,21222.0,57.2407,57.3137,57.1222,57.1222,21222.0
2022-05-24 10:45:00,62.65,62.74,62.51,62.54,20232.0,57.1222,57.2043,56.9946,57.0219,20232.0
2022-05-24 10:50:00,62.54,62.68,62.48,62.61,20566.0,57.0219,57.1496,56.9672,57.0857,20566.0
2022-05-24 10:55:00,62.61,62.73,62.61,62.67,17253.0,57.0857,57.1952,57.0857,57.1405,17253.0
2022-05-24 11:00:00,62.64,62.79,62.64,62.68,17917.0,57.1131,57.2499,57.1131,57.1496,17917.0
2022-05-24 11:05:00,62.67,62.71,62.56,62.65,27583.0,57.1405,57.1769,57.0402,57.1222,27583.0
2022-05-24 11:10:00,62.67,62.67,62.48,62.52,19300.0,57.1405,57.1405,56.9672,57.0037,19300.0
2022-05-24 11:15:00,62.51,62.62,62.43,62.45,19751.0,56.9946,57.0949,56.9216,56.9399,19751.0
2022-05-24 11:20:00,62.45,62.57,62.37,62.52,20349.0,56.9399,57.0493,56.8669,57.0037,20349.0
2022-05-24 11:25:00,62.53,62.64,62.5,62.62,22242.0,57.0128,57.1131,56.9855,57.0949,22242.0
2022-05-24 11:30:00,62.62,62.63,62.52,62.61,17210.0,57.0949,57.104,57.0037,57.0857,17210.0
2022-05-24 11:35:00,62.61,62.65,62.53,62.6,14144.0,57.0857,57.1222,57.0128,57.0766,14144.0
2022-05-24 11:40:00,62.59,62.76,62.59,62.75,15999.0,57.0675,57.2225,57.0675,57.2134,15999.0
2022-05-24 11:45:00,62.73,63.05,62.73,62.99,21907.0,57.1952,57.4869,57.1952,57.4322,21907.0
2022-05-24 11:50:00,62.99,63.01,62.8,62.82,20063.0,57.4322,57.4505,57.259,57.2772,20063.0
2022-05-24 11:55:00,62.83,63.03,62.81,62.91,18272.0,57.2863,57.4687,57.2681,57.3593,18272.0
2022-05-24 12:00:00,62.89,62.91,62.81,62.88,19415.0,57.341,57.3593,57.2681,57.3319,19415.0
2022-05-24 12:05:00,62.9,63.02,62.8,63.01,48023.0,57.3502,57.4596,57.259,57.4505,48023.0
2022-05-24 12:10:00,63.0,63.14,62.96,63.14,23633.0,57.4413,57.569,57.4049,57.569,23633.0
2022-05-24 12:15:00,63.14,63.24,63.04,63.11,28411.0,57.569,57.6602,57.4778,57.5416,28411.0
2022-05-24 12:20:00,63.1,63.18,63.07,63.18,14110.0,57.5325,57.6055,57.5052,57.6055,14110.0
2022-05-24 12:25:00,63.19,63.2,63.1,63.12,33235.0,57.6146,57.6237,57.5325,57.5508,33235.0
2022-05-24 12:30:00,63.12,63.19,62.99,63.0,15262.0,57.5508,57.6146,57.4322,57.4413,15262.0
2022-05-24 12:35:00,63.01,63.01,62.83,62.85,16269.0,57.4505,57.4505,57.2863,57.3046,16269.0
2022-05-24 12:40:00,62.86,62.91,62.82,62.88,12016.0,57.3137,57.3593,57.2772,57.3319,12016.0
2022-05-24 12:45:00,62.87,62.96,62.84,62.92,12344.0,57.3228,57.4049,57.2955,57.3684,12344.0
2022-05-24 12:50:00,62.94,62.99,62.9,62.95,14514.0,57.3866,57.4322,57.3502,57.3957,14514.0
2022-05-24 12:55:00,62.95,63.06,62.94,63.0,54701.0,57.3957,57.496,57.3866,57.4413,54701.0
2022-05-24 13:00:00,62.99,62.99,62.8,62.82,10878.0,57.4322,57.4322,57.259,57.2772,10878.0
2022-05-24 13:05:00,62.82,62.95,62.82,62.93,10859.0,57.2772,57.3957,57.2772,57.3775,10859.0
2022-05-24 13:10:00,62.92,63.03,62.92,63.0,15696.0,57.3684,57.4687,57.3684,57.4413,15696.0
2022-05-24 13:15:00,63.0,63.14,62.98,63.06,14768.0,57.4413,57.569,57.4231,57.496,14768.0
2022-05-24 13:20:00,63.06,63.06,62.93,62.98,17336.0,57.496,57.496,57.3775,57.4231,17336.0
2022-05-24 13:25:00,62.95,63.18,62.95,63.14,11868.0,57.3957,57.6055,57.3957,57.569,11868.0
2022-05-24 13:30:00,63.13,63.13,62.99,63.03,13438.0,57.5599,57.5599,57.4322,57.4687,13438.0
2022-05-24 13:35:00,63.04,63.23,63.0,63.19,15719.0,57.4778,57.651,57.4413,57.6146,15719.0
2022-05-24 13:40:00,63.2,63.36,63.17,63.19,23002.0,57.6237,57.7696,57.5963,57.6146,23002.0
2022-05-24 13:45:00,63.21,63.33,63.18,63.29,14324.0,57.6328,57.7422,57.6055,57.7058,14324.0
2022-05-24 13:50:00,63.28,63.41,63.26,63.37,17391.0,57.6966,57.8152,57.6784,57.7787,17391.0
2022-05-24 13:55:00,63.37,63.43,63.29,63.33,23935.0,57.7787,57.8334,57.7058,57.7422,23935.0
2022-05-24 14:00:00,63.35,63.37,63.22,63.22,15273.0,57.7605,57.7787,57.6419,57.6419,15273.0
2022-05-24 14:05:00,63.23,63.57,63.23,63.54,18612.0,57.651,57.961,57.651,57.9337,18612.0
2022-05-24 14:10:00,63.54,63.77,63.54,63.65,17809.0,57.9337,58.1434,57.9337,58.034,17809.0
2022-05-24 14:15:00,63.62,63.64,63.45,63.51,13814.0,58.0066,58.0249,57.8516,57.9063,13814.0
2022-05-24 14:20:00,63.49,63.69,63.46,63.68,13154.0,57.8881,58.0705,57.8608,58.0613,13154.0
2022-05-24 14:25:00,63.67,63.72,63.61,63.61,14832.0,58.0522,58.0978,57.9975,57.9975,14832.0
2022-05-24 14:30:00,63.61,63.72,63.59,63.71,16584.0,57.9975,58.0978,57.9793,58.0887,16584.0
2022-05-24 14:35:00,63.74,63.86,63.72,63.83,13885.0,58.116,58.2255,58.0978,58.1981,13885.0
2022-05-24 14:40:00,63.85,63.86,63.57,63.6,16613.0,58.2163,58.2255,57.961,57.9884,16613.0
2022-05-24 14:45:00,63.59,63.62,63.47,63.52,18007.0,57.9793,58.0066,57.8699,57.9155,18007.0
2022-05-24 14:50:00,63.51,63.51,63.4,63.44,12411.0,57.9063,57.9063,57.806,57.8425,12411.0
2022-05-24 14:55:00,63.44,63.49,63.38,63.48,16568.0,57.8425,57.8881,57.7878,57.879,16568.0
2022-05-24 15:00:00,63.49,63.7,63.47,63.7,19167.0,57.8881,58.0796,57.8699,58.0796,19167.0
2022-05-24 15:05:00,63.68,63.79,63.67,63.73,28460.0,58.0613,58.1616,58.0522,58.1069,28460.0
2022-05-24 15:10:00,63.73,63.83,63.67,63.72,21693.0,58.1069,58.1981,58.0522,58.0978,21693.0
2022-05-24 15:15:00,63.73,63.75,63.65,63.68,28003.0,58.1069,58.1252,58.034,58.0613,28003.0
2022-05-24 15:20:00,63.69,63.76,63.58,63.73,32226.0,58.0705,58.1343,57.9702,58.1069,32226.0
2022-05-24 15:25:00,63.71,63.86,63.69,63.84,36984.0,58.0887,58.2255,58.0705,58.2072,36984.0
2022-05-24 15:30:00,63.85,63.85,63.77,63.82,24607.0,58.2163,58.2163,58.1434,58.189,24607.0
2022-05-24 15:35:00,63.84,64.1,63.84,64.02,55871.0,58.2072,58.4443,58.2072,58.3713,55871.0
2022-05-24 15:40:00,64.02,64.1,63.88,63.89,39000.0,58.3713,58.4443,58.2437,58.2528,39000.0
2022-05-24 15:45:00,63.89,64.01,63.85,63.86,56743.0,58.2528,58.3622,58.2163,58.2255,56743.0
2022-05-24 15:50:00,63.91,63.98,63.68,63.69,101663.0,58.271,58.3349,58.0613,58.0705,101663.0
2022-05-24 15:55:00,63.67,63.96,63.63,63.96,171830.0,58.0522,58.3166,58.0158,58.3166,171830.0
2022-05-25 09:30:00,63.55,64.08,63.55,64.03,58095.0,57.9428,58.426,57.9428,58.3805,58095.0
2022-05-25 09:35:00,64.06,64.45,64.06,64.35,53960.0,58.4078,58.7634,58.4078,58.6722,53960.0
2022-05-25 09:40:00,64.37,64.64,64.28,64.64,48413.0,58.6905,58.9366,58.6084,58.9366,48413.0
2022-05-25 09:45:00,64.62,64.71,64.37,64.39,34400.0,58.9184,59.0005,58.6905,58.7087,34400.0
2022-05-25 09:50:00,64.41,64.63,64.38,64.58,28690.0,58.7269,58.9275,58.6996,58.8819,28690.0
2022-05-25 09:55:00,64.57,64.7,64.55,64.6,24030.0,58.8728,58.9913,58.8546,58.9002,24030.0
2022-05-25 10:00:00,64.59,64.63,64.46,64.58,42473.0,58.891,58.9275,58.7725,58.8819,42473.0
2022-05-25 10:05:00,64.58,64.73,64.43,64.68,20969.0,58.8819,59.0187,58.7452,58.9731,20969.0
2022-05-25 10:10:00,64.68,64.7,64.41,64.5,22549.0,58.9731,58.9913,58.7269,58.809,22549.0
2022-05-25 10:15:00,64.5,64.74,64.5,64.72,35290.0,58.809,59.0278,58.809,59.0096,35290.0
2022-05-25 10:20:00,64.75,64.93,64.72,64.84,26091.0,59.0369,59.201,59.0096,59.119,26091.0
2022-05-25 10:25:00,64.85,64.92,64.79,64.9,34728.0,59.1281,59.1919,59.0734,59.1737,34728.0
2022-05-25 10:30:00,64.88,65.02,64.82,64.96,26407.0,59.1555,59.2831,59.1008,59.2284,26407.0
2022-05-25 10:35:00,64.97,65.02,64.89,64.97,19520.0,59.2375,59.2831,59.1646,59.2375,19520.0
2022-05-25 10:40:00,64.98,64.99,64.85,64.93,21369.0,59.2466,59.2558,59.1281,59.201,21369.0
2022-05-25 10:45:00,64.94,64.95,64.83,64.91,19614.0,59.2102,59.2193,59.1099,59.1828,19614.0
2022-05-25 10:50:00,64.94,65.01,64.87,64.89,19360.0,59.2102,59.274,59.1463,59.1646,19360.0
2022-05-25 10:55:00,64.89,65.0,64.85,64.93,33628.0,59.1646,59.2649,59.1281,59.201,33628.0
2022-05-25 11:00:00,64.92,64.93,64.76,64.78,17324.0,59.1919,59.201,59.046,59.0643,17324.0
2022-05-25 11:05:00,64.78,64.85,64.75,64.8,20737.0,59.0643,59.1281,59.0369,59.0825,20737.0
2022-05-25 11:10:00,64.79,64.87,64.76,64.8,16734.0,59.0734,59.1463,59.046,59.0825,16734.0
2022-05-25 11:15:00,64.81,64.84,64.76,64.84,16382.0,59.0916,59.119,59.046,59.119,16382.0
2022-05-25 11:20:00,64.83,64.91,64.74,64.86,27157.0,59.1099,59.1828,59.0278,59.1372,27157.0
2022-05-25 11:25:00,64.86,64.88,64.79,64.85,23695.0,59.1372,59.1555,59.0734,59.1281,23695.0
2022-05-25 11:30:00,64.84,64.86,64.71,64.73,37325.0,59.119,59.1372,59.0005,59.0187,37325.0
2022-05-25 11:35:00,64.73,64.78,64.6,64.69,38546.0,59.0187,59.0643,58.9002,58.9822,38546.0
2022-05-25 11:40:00,64.68,64.81,64.65,64.77,25083.0,58.9731,59.0916,58.9458,59.0552,25083.0
2022-05-25 11:45:00,64.77,64.85,64.76,64.8,23560.0,59.0552,59.1281,59.046,59.0825,23560.0
2022-05-25 11:50:00,64.8,64.84,64.76,64.79,17625.0,59.0825,59.119,59.046,59.0734,17625.0
2022-05-25 11:55:00,64.79,64.89,64.77,64.88,22502.0,59.0734,59.1646,59.0552,59.1555,22502.0
2022-05-25 12:00:00,64.88,64.95,64.86,64.88,23378.0,59.1555,59.2193,59.1372,59.1555,23378.0
2022-05-25 12:05:00,64.87,64.91,64.75,64.77,31777.0,59.1463,59.1828,59.0369,59.0552,31777.0
2022-05-25 12:10:00,64.75,64.85,64.68,64.73,21802.0,59.0369,59.1281,58.9731,59.0187,21802.0
2022-05-25 12:15:00,64.73,64.8,64.71,64.74,23639.0,59.0187,59.0825,59.0005,59.0278,23639.0
2022-05-25 12:20:00,64.75,64.75,64.56,64.56,23022.0,59.0369,59.0369,58.8637,58.8637,23022.0
2022-05-25 12:25:00,64.56,64.56,64.43,64.53,21429.0,58.8637,58.8637,58.7452,58.8363,21429.0
2022-05-25 12:30:00,64.54,64.58,64.47,64.51,30253.0,58.8455,58.8819,58.7816,58.8181,30253.0
2022-05-25 12:35:00,64.5,64.57,64.38,64.49,21462.0,58.809,58.8728,58.6996,58.7999,21462.0
2022-05-25 12:40:00,64.5,64.64,64.5,64.64,18260.0,58.809,58.9366,58.809,58.9366,18260.0
2022-05-25 12:45:00,64.65,64.69,64.61,64.66,19822.0,58.9458,58.9822,58.9093,58.9549,19822.0
2022-05-25 12:50:00,64.65,64.66,64.58,64.64,62948.0,58.9458,58.9549,58.8819,58.9366,62948.0
2022-05-25 12:55:00,64.63,64.68,64.59,64.67,28763.0,58.9275,58.9731,58.891,58.964,28763.0
2022-05-25 13:00:00,64.67,64.67,64.58,64.61,40599.0,58.964,58.964,58.8819,58.9093,40599.0
2022-05-25 13:05:00,64.62,64.67,64.58,64.66,43524.0,58.9184,58.964,58.8819,58.9549,43524.0
2022-05-25 13:10:00,64.68,64.69,64.51,64.59,37644.0,58.9731,58.9822,58.8181,58.891,37644.0
2022-05-25 13:15:00,64.6,64.76,64.6,64.69,24001.0,58.9002,59.046,58.9002,58.9822,24001.0
2022-05-25 13:20:00,64.69,64.71,64.65,64.7,23070.0,58.9822,59.0005,58.9458,58.9913,23070.0
2022-05-25 13:25:00,64.69,64.76,64.61,64.74,19899.0,58.9822,59.046,58.9093,59.0278,19899.0
2022-05-25 13:30:00,64.74,64.77,64.66,64.69,31217.0,59.0278,59.0552,58.9549,58.9822,31217.0
2022-05-25 13:35:00,64.68,64.79,64.6,64.6,31291.0,58.9731,59.0734,58.9002,58.9002,31291.0
2022-05-25 13:40:00,64.62,64.67,64.55,64.66,26628.0,58.9184,58.964,58.8546,58.9549,26628.0
2022-05-25 13:45:00,64.66,64.71,64.6,64.64,35232.0,58.9549,59.0005,58.9002,58.9366,35232.0
2022-05-25 13:50:00,64.63,64.63,64.43,64.45,62950.0,58.9275,58.9275,58.7452,58.7634,62950.0
2022-05-25 13:55:00,64.45,64.55,64.39,64.51,46354.0,58.7634,58.8546,58.7087,58.8181,46354.0
2022-05-25 14:00:00,64.51,64.76,64.44,64.67,107091.0,58.8181,59.046,58.7543,58.964,107091.0
2022-05-25 14:05:00,64.67,64.72,64.23,64.34,39307.0,58.964,59.0096,58.5628,58.6631,39307.0
2022-05-25 14:10:00,64.36,64.61,64.31,64.46,57561.0,58.6813,58.9093,58.6358,58.7725,57561.0
2022-05-25 14:15:00,64.5,64.74,64.47,64.56,48583.0,58.809,59.0278,58.7816,58.8637,48583.0
2022-05-25 14:20:00,64.56,64.71,64.52,64.63,35427.0,58.8637,59.0005,58.8272,58.9275,35427.0
2022-05-25 14:25:00,64.63,64.83,64.61,64.77,39710.0,58.9275,59.1099,58.9093,59.0552,39710.0
2022-05-25 14:30:00,64.78,64.82,64.66,64.74,68919.0,59.0643,59.1008,58.9549,59.0278,68919.0
2022-05-25 14:35:00,64.73,64.78,64.62,64.64,41094.0,59.0187,59.0643,58.9184,58.9366,41094.0
2022-05-25 14:40:00,64.63,64.8,64.58,64.59,49934.0,58.9275,59.0825,58.8819,58.891,49934.0
2022-05-25 14:45:00,64.59,64.71,64.59,64.62,41065.0,58.891,59.0005,58.891,58.9184,41065.0
2022-05-25 14:50:00,64.65,64.8,64.62,64.73,46197.0,58.9458,59.0825,58.9184,59.0187,46197.0
2022-05-25 14:55:00,64.74,64.77,64.7,64.75,59431.0,59.0278,59.0552,58.9913,59.0369,59431.0
2022-05-25 15:00:00,64.76,64.98,64.75,64.95,48883.0,59.046,59.2466,59.0369,59.2193,48883.0
2022-05-25 15:05:00,64.94,64.96,64.82,64.94,54180.0,59.2102,59.2284,59.1008,59.2102,54180.0
2022-05-25 15:10:00,64.94,65.03,64.91,64.98,49914.0,59.2102,59.2922,59.1828,59.2466,49914.0
2022-05-25 15:15:00,64.99,65.08,64.88,65.01,57401.0,59.2558,59.3378,59.1555,59.274,57401.0
2022-05-25 15:20:00,65.03,65.06,64.93,64.99,38010.0,59.2922,59.3196,59.201,59.2558,38010.0
2022-05-25 15:25:00,64.99,65.06,64.92,64.97,70742.0,59.2558,59.3196,59.1919,59.2375,70742.0
2022-05-25 15:30:00,64.97,65.01,64.88,64.93,85732.0,59.2375,59.274,59.1555,59.201,85732.0
2022-05-25 15:35:00,64.93,64.96,64.84,64.91,80086.0,59.201,59.2284,59.119,59.1828,80086.0
2022-05-25 15:40:00,64.91,64.92,64.82,64.92,84527.0,59.1828,59.1919,59.1008,59.1919,84527.0
2022-05-25 15:45:00,64.91,64.91,64.64,64.68,134716.0,59.1828,59.1828,58.9366,58.9731,134716.0
2022-05-25 15:50:00,64.67,64.67,64.5,64.57,261711.0,58.964,58.964,58.809,58.8728,261711.0
2022-05-25 15:55:00,64.57,64.63,64.45,64.63,443931.0,58.8728,58.9275,58.7634,58.9275,443931.0
2022-05-26 09:30:00,65.64,65.9,65.57,65.82,57952.0,59.8484,60.0855,59.7846,60.0125,57952.0
2022-05-26 09:35:00,65.85,66.08,65.81,65.92,102381.0,60.0399,60.2496,60.0034,60.1037,102381.0
2022-05-26 09:40:00,65.93,66.07,65.9,66.05,72962.0,60.1128,60.2405,60.0855,60.2222,72962.0
2022-05-26 09:45:00,66.0,66.17,65.94,66.04,38550.0,60.1766,60.3316,60.1219,60.2131,38550.0
2022-05-26 09:50:00,66.07,66.15,66.02,66.13,20720.0,60.2405,60.3134,60.1949,60.2952,20720.0
2022-05-26 09:55:00,66.12,66.24,66.1,66.12,19777.0,60.2861,60.3955,60.2678,60.2861,19777.0
2022-05-26 10:00:00,66.14,66.31,66.1,66.29,15402.0,60.3043,60.4593,60.2678,60.4411,15402.0
2022-05-26 10:05:00,66.29,66.29,66.18,66.29,38287.0,60.4411,60.4411,60.3408,60.4411,38287.0
2022-05-26 10:10:00,66.3,66.42,66.25,66.3,54978.0,60.4502,60.5596,60.4046,60.4502,54978.0
2022-05-26 10:15:00,66.28,66.39,66.28,66.29,15676.0,60.4319,60.5322,60.4319,60.4411,15676.0
2022-05-26 10:20:00,66.29,66.33,66.24,66.26,16034.0,60.4411,60.4775,60.3955,60.4137,16034.0
2022-05-26 10:25:00,66.27,66.29,66.16,66.27,24491.0,60.4228,60.4411,60.3225,60.4228,24491.0
2022-05-26 10:30:00,66.28,66.3,66.13,66.2,21059.0,60.4319,60.4502,60.2952,60.359,21059.0
2022-05-26 10:35:00,66.2,66.27,66.1,66.1,33798.0,60.359,60.4228,60.2678,60.2678,33798.0
2022-05-26 10:40:00,66.11,66.22,66.06,66.19,17806.0,60.2769,60.3772,60.2313,60.3499,17806.0
2022-05-26 10:45:00,66.19,66.19,66.08,66.1,37293.0,60.3499,60.3499,60.2496,60.2678,37293.0
2022-05-26 10:50:00,66.11,66.16,66.1,66.15,17194.0,60.2769,60.3225,60.2678,60.3134,17194.0
2022-05-26 10:55:00,66.15,66.18,66.06,66.07,19730.0,60.3134,60.3408,60.2313,60.2405,19730.0
2022-05-26 11:00:00,66.06,66.19,66.05,66.16,12370.0,60.2313,60.3499,60.2222,60.3225,12370.0
2022-05-26 11:05:00,66.16,66.16,66.07,66.13,16165.0,60.3225,60.3225,60.2405,60.2952,16165.0
2022-05-26 11:10:00,66.16,66.26,66.14,66.24,14328.0,60.3225,60.4137,60.3043,60.3955,14328.0
2022-05-26 11:15:00,66.23,66.29,66.18,66.29,15936.0,60.3863,60.4411,60.3408,60.4411,15936.0
2022-05-26 11:20:00,66.29,66.33,66.25,66.27,14028.0,60.4411,60.4775,60.4046,60.4228,14028.0
2022-05-26 11:25:00,66.28,66.29,66.2,66.23,9532.0,60.4319,60.4411,60.359,60.3863,9532.0
2022-05-26 11:30:00,66.25,66.29,66.18,66.19,17553.0,60.4046,60.4411,60.3408,60.3499,17553.0
2022-05-26 11:35:00,66.19,66.26,66.17,66.18,17228.0,60.3499,60.4137,60.3316,60.3408,17228.0
2022-05-26 11:40:00,66.16,66.21,66.07,66.09,17137.0,60.3225,60.3681,60.2405,60.2587,17137.0
2022-05-26 11:45:00,66.09,66.13,66.02,66.09,15474.0,60.2587,60.2952,60.1949,60.2587,15474.0
2022-05-26 11:50:00,66.07,66.09,65.99,66.08,20193.0,60.2405,60.2587,60.1675,60.2496,20193.0
2022-05-26 11:55:00,66.09,66.2,66.09,66.15,21458.0,60.2587,60.359,60.2587,60.3134,21458.0
2022-05-26 12:00:00,66.14,66.18,66.08,66.16,12741.0,60.3043,60.3408,60.2496,60.3225,12741.0
2022-05-26 12:05:00,66.16,66.17,66.09,66.15,10724.0,60.3225,60.3316,60.2587,60.3134,10724.0
2022-05-26 12:10:00,66.15,66.22,66.13,66.2,14855.0,60.3134,60.3772,60.2952,60.359,14855.0
2022-05-26 12:15:00,66.2,66.2,66.15,66.17,8859.0,60.359,60.359,60.3134,60.3316,8859.0
2022-05-26 12:20:00,66.17,66.23,66.15,66.19,18766.0,60.3316,60.3863,60.3134,60.3499,18766.0
2022-05-26 12:25:00,66.18,66.24,66.15,66.24,16300.0,60.3408,60.3955,60.3134,60.3955,16300.0
2022-05-26 12:30:00,66.23,66.33,66.23,66.29,85535.0,60.3863,60.4775,60.3863,60.4411,85535.0
2022-05-26 12:35:00,66.3,66.36,66.27,66.36,45719.0,60.4502,60.5049,60.4228,60.5049,45719.0
2022-05-26 12:40:00,66.36,66.46,66.36,66.42,109149.0,60.5049,60.5961,60.5049,60.5596,109149.0
2022-05-26 12:45:00,66.42,66.52,66.41,66.49,99072.0,60.5596,60.6508,60.5505,60.6234,99072.0
2022-05-26 12:50:00,66.48,66.54,66.48,66.51,62167.0,60.6143,60.669,60.6143,60.6416,62167.0
2022-05-26 12:55:00,66.52,66.54,66.5,66.54,23670.0,60.6508,60.669,60.6325,60.669,23670.0
2022-05-26 13:00:00,66.53,66.59,66.52,66.59,14891.0,60.6599,60.7146,60.6508,60.7146,14891.0
2022-05-26 13:05:00,66.59,66.7,66.58,66.7,41921.0,60.7146,60.8149,60.7055,60.8149,41921.0
2022-05-26 13:10:00,66.72,66.75,66.61,66.62,50623.0,60.8331,60.8605,60.7328,60.7419,50623.0
2022-05-26 13:15:00,66.62,66.65,66.57,66.58,14576.0,60.7419,60.7693,60.6963,60.7055,14576.0
2022-05-26 13:20:00,66.58,66.62,66.46,66.46,17122.0,60.7055,60.7419,60.5961,60.5961,17122.0
2022-05-26 13:25:00,66.46,66.53,66.38,66.39,21696.0,60.5961,60.6599,60.5231,60.5322,21696.0
2022-05-26 13:30:00,66.38,66.46,66.37,66.42,13524.0,60.5231,60.5961,60.514,60.5596,13524.0
2022-05-26 13:35:00,66.41,66.46,66.38,66.4,20229.0,60.5505,60.5961,60.5231,60.5413,20229.0
2022-05-26 13:40:00,66.41,66.43,66.33,66.36,28459.0,60.5505,60.5687,60.4775,60.5049,28459.0
2022-05-26 13:45:00,66.34,66.4,66.34,66.36,12862.0,60.4866,60.5413,60.4866,60.5049,12862.0
2022-05-26 13:50:00,66.36,66.36,66.28,66.28,16196.0,60.5049,60.5049,60.4319,60.4319,16196.0
2022-05-26 13:55:00,66.28,66.54,66.25,66.5,94058.0,60.4319,60.669,60.4046,60.6325,94058.0
2022-05-26 14:00:00,66.5,66.58,66.49,66.57,16180.0,60.6325,60.7055,60.6234,60.6963,16180.0
2022-05-26 14:05:00,66.57,66.59,66.5,66.57,24627.0,60.6963,60.7146,60.6325,60.6963,24627.0
2022-05-26 14:10:00,66.57,66.58,66.54,66.56,16430.0,60.6963,60.7055,60.669,60.6872,16430.0
2022-05-26 14:15:00,66.55,66.6,66.52,66.53,13633.0,60.6781,60.7237,60.6508,60.6599,13633.0
2022-05-26 14:20:00,66.54,66.6,66.51,66.57,21937.0,60.669,60.7237,60.6416,60.6963,21937.0
2022-05-26 14:25:00,66.56,66.58,66.5,66.51,20145.0,60.6872,60.7055,60.6325,60.6416,20145.0
2022-05-26 14:30:00,66.5,66.54,66.49,66.5,27026.0,60.6325,60.669,60.6234,60.6325,27026.0
2022-05-26 14:35:00,66.5,66.57,66.48,66.51,63495.0,60.6325,60.6963,60.6143,60.6416,63495.0
2022-05-26 14:40:00,66.51,66.59,66.49,66.55,20022.0,60.6416,60.7146,60.6234,60.6781,20022.0
2022-05-26 14:45:00,66.56,66.61,66.54,66.57,22193.0,60.6872,60.7328,60.669,60.6963,22193.0
2022-05-26 14:50:00,66.57,66.62,66.54,66.58,19697.0,60.6963,60.7419,60.669,60.7055,19697.0
2022-05-26 14:55:00,66.56,66.6,66.51,66.51,18894.0,60.6872,60.7237,60.6416,60.6416,18894.0
2022-05-26 15:00:00,66.52,66.56,66.49,66.52,23012.0,60.6508,60.6872,60.6234,60.6508,23012.0
2022-05-26 15:05:00,66.53,66.62,66.51,66.53,26286.0,60.6599,60.7419,60.6416,60.6599,26286.0
2022-05-26 15:10:00,66.53,66.55,66.49,66.53,36051.0,60.6599,60.6781,60.6234,60.6599,36051.0
2022-05-26 15:15:00,66.54,66.55,66.48,66.53,48762.0,60.669,60.6781,60.6143,60.6599,48762.0
2022-05-26 15:20:00,66.53,66.55,66.5,66.53,29220.0,60.6599,60.6781,60.6325,60.6599,29220.0
2022-05-26 15:25:00,66.52,66.62,66.49,66.56,47672.0,60.6508,60.7419,60.6234,60.6872,47672.0
2022-05-26 15:30:00,66.55,66.59,66.49,66.57,49676.0,60.6781,60.7146,60.6234,60.6963,49676.0
2022-05-26 15:35:00,66.56,66.64,66.5,66.63,62599.0,60.6872,60.7602,60.6325,60.7511,62599.0
2022-05-26 15:40:00,66.62,66.72,66.55,66.72,90037.0,60.7419,60.8331,60.6781,60.8331,90037.0
2022-05-26 15:45:00,66.72,67.0,66.71,67.0,343250.0,60.8331,61.0884,60.824,61.0884,343250.0
2022-05-26 15:50:00,67.0,67.04,66.81,66.85,511294.0,61.0884,61.1249,60.9152,60.9516,511294.0
2022-05-26 15:55:00,66.85,67.01,66.85,66.93,762532.0,60.9516,61.0975,60.9516,61.0246,762532.0
2022-05-27 09:30:00,66.91,67.2,66.73,66.88,69270.0,61.0063,61.2708,60.8422,60.979,69270.0
2022-05-27 09:35:00,66.86,67.02,66.77,67.0,37308.0,60.9608,61.1066,60.8787,61.0884,37308.0
2022-05-27 09:40:00,66.97,67.07,66.77,66.98,27163.0,61.0611,61.1522,60.8787,61.0702,27163.0
2022-05-27 09:45:00,66.99,67.24,66.97,67.23,26063.0,61.0793,61.3072,61.0611,61.2981,26063.0
2022-05-27 09:50:00,67.22,67.38,67.14,67.34,41616.0,61.289,61.4349,61.2161,61.3984,41616.0
2022-05-27 09:55:00,67.34,67.42,67.24,67.3,23163.0,61.3984,61.4713,61.3072,61.3619,23163.0
2022-05-27 10:00:00,67.27,67.33,67.2,67.23,27749.0,61.3346,61.3893,61.2708,61.2981,27749.0
2022-05-27 10:05:00,67.2,67.21,67.01,67.16,40152.0,61.2708,61.2799,61.0975,61.2343,40152.0
2022-05-27 10:10:00,67.15,67.22,67.11,67.19,33920.0,61.2252,61.289,61.1887,61.2616,33920.0
2022-05-27 10:15:00,67.2,67.33,67.16,67.22,24209.0,61.2708,61.3893,61.2343,61.289,24209.0
2022-05-27 10:20:00,67.25,67.31,67.2,67.26,19770.0,61.3163,61.3711,61.2708,61.3255,19770.0
2022-05-27 10:25:00,67.26,67.26,67.08,67.1,25034.0,61.3255,61.3255,61.1613,61.1796,25034.0
2022-05-27 10:30:00,67.12,67.19,67.08,67.08,19072.0,61.1978,61.2616,61.1613,61.1613,19072.0
2022-05-27 10:35:00,67.08,67.15,66.92,66.94,42450.0,61.1613,61.2252,61.0155,61.0337,42450.0
2022-05-27 10:40:00,66.95,66.99,66.79,66.98,47996.0,61.0428,61.0793,60.8969,61.0702,47996.0
2022-05-27 10:45:00,66.99,67.03,66.91,67.0,24171.0,61.0793,61.1158,61.0063,61.0884,24171.0
2022-05-27 10:50:00,66.99,67.04,66.95,67.02,22336.0,61.0793,61.1249,61.0428,61.1066,22336.0
2022-05-27 10:55:00,67.03,67.06,66.97,67.01,21405.0,61.1158,61.1431,61.0611,61.0975,21405.0
2022-05-27 11:00:00,67.03,67.07,66.95,67.03,18697.0,61.1158,61.1522,61.0428,61.1158,18697.0
2022-05-27 11:05:00,67.02,67.16,67.0,67.14,24569.0,61.1066,61.2343,61.0884,61.2161,24569.0
2022-05-27 11:10:00,67.16,67.27,67.14,67.25,18477.0,61.2343,61.3346,61.2161,61.3163,18477.0
2022-05-27 11:15:00,67.25,67.38,67.24,67.31,21321.0,61.3163,61.4349,61.3072,61.3711,21321.0
2022-05-27 11:20:00,67.31,67.31,67.24,67.24,27800.0,61.3711,61.3711,61.3072,61.3072,27800.0
2022-05-27 11:25:00,67.25,67.33,67.23,67.32,27317.0,61.3163,61.3893,61.2981,61.3802,27317.0
2022-05-27 11:30:00,67.32,67.32,67.25,67.26,15387.0,61.3802,61.3802,61.3163,61.3255,15387.0
2022-05-27 11:35:00,67.27,67.34,67.22,67.31,17817.0,61.3346,61.3984,61.289,61.3711,17817.0
2022-05-27 11:40:00,67.3,67.44,67.29,67.39,12466.0,61.3619,61.4896,61.3528,61.444,12466.0
2022-05-27 11:45:00,67.38,67.47,67.38,67.43,20414.0,61.4349,61.5169,61.4349,61.4805,20414.0
2022-05-27 11:50:00,67.44,67.5,67.43,67.48,20658.0,61.4896,61.5443,61.4805,61.5261,20658.0
2022-05-27 11:55:00,67.47,67.48,67.43,67.48,18651.0,61.5169,61.5261,61.4805,61.5261,18651.0
2022-05-27 12:00:00,67.48,67.48,67.37,67.4,37051.0,61.5261,61.5261,61.4258,61.4531,37051.0
2022-05-27 12:05:00,67.41,67.41,67.3,67.39,19462.0,61.4622,61.4622,61.3619,61.444,19462.0
2022-05-27 12:10:00,67.39,67.47,67.38,67.43,28695.0,61.444,61.5169,61.4349,61.4805,28695.0
2022-05-27 12:15:00,67.44,67.48,67.4,67.48,18152.0,61.4896,61.5261,61.4531,61.5261,18152.0
2022-05-27 12:20:00,67.47,67.5,67.42,67.42,14366.0,61.5169,61.5443,61.4713,61.4713,14366.0
2022-05-27 12:25:00,67.42,67.5,67.41,67.5,15179.0,61.4713,61.5443,61.4622,61.5443,15179.0
2022-05-27 12:30:00,67.51,67.51,67.39,67.4,15627.0,61.5534,61.5534,61.444,61.4531,15627.0
2022-05-27 12:35:00,67.41,67.47,67.38,67.47,12582.0,61.4622,61.5169,61.4349,61.5169,12582.0
2022-05-27 12:40:00,67.47,67.49,67.4,67.49,15965.0,61.5169,61.5352,61.4531,61.5352,15965.0
2022-05-27 12:45:00,67.48,67.49,67.44,67.44,12553.0,61.5261,61.5352,61.4896,61.4896,12553.0
2022-05-27 12:50:00,67.45,67.48,67.42,67.47,11422.0,61.4987,61.5261,61.4713,61.5169,11422.0
2022-05-27 12:55:00,67.48,67.5,67.4,67.41,17848.0,61.5261,61.5443,61.4531,61.4622,17848.0
2022-05-27 13:00:00,67.41,67.47,67.36,67.47,17792.0,61.4622,61.5169,61.4166,61.5169,17792.0
2022-05-27 13:05:00,67.46,67.48,67.4,67.44,14890.0,61.5078,61.5261,61.4531,61.4896,14890.0
2022-05-27 13:10:00,67.43,67.45,67.39,67.39,14037.0,61.4805,61.4987,61.444,61.444,14037.0
2022-05-27 13:15:00,67.38,67.43,67.36,67.4,13844.0,61.4349,61.4805,61.4166,61.4531,13844.0
2022-05-27 13:20:00,67.4,67.41,67.33,67.37,12898.0,61.4531,61.4622,61.3893,61.4258,12898.0
2022-05-27 13:25:00,67.36,67.39,67.31,67.34,17410.0,61.4166,61.444,61.3711,61.3984,17410.0
2022-05-27 13:30:00,67.35,67.37,67.26,67.26,13011.0,61.4075,61.4258,61.3255,61.3255,13011.0
2022-05-27 13:35:00,67.27,67.36,67.26,67.33,17170.0,61.3346,61.4166,61.3255,61.3893,17170.0
2022-05-27 13:40:00,67.32,67.38,67.28,67.36,19450.0,61.3802,61.4349,61.3437,61.4166,19450.0
2022-05-27 13:45:00,67.37,67.4,67.33,67.38,16364.0,61.4258,61.4531,61.3893,61.4349,16364.0
2022-05-27 13:50:00,67.37,67.45,67.36,67.45,16683.0,61.4258,61.4987,61.4166,61.4987,16683.0
2022-05-27 13:55:00,67.44,67.54,67.44,67.54,22144.0,61.4896,61.5808,61.4896,61.5808,22144.0
2022-05-27 14:00:00,67.54,67.57,67.5,67.54,21299.0,61.5808,61.6081,61.5443,61.5808,21299.0
2022-05-27 14:05:00,67.52,67.54,67.45,67.53,16031.0,61.5625,61.5808,61.4987,61.5716,16031.0
2022-05-27 14:10:00,67.53,67.56,67.52,67.53,15529.0,61.5716,61.599,61.5625,61.5716,15529.0
2022-05-27 14:15:00,67.52,67.59,67.5,67.59,33497.0,61.5625,61.6263,61.5443,61.6263,33497.0
2022-05-27 14:20:00,67.58,67.66,67.57,67.66,15863.0,61.6172,61.6902,61.6081,61.6902,15863.0
2022-05-27 14:25:00,67.65,67.72,67.65,67.66,14652.0,61.6811,61.7449,61.6811,61.6902,14652.0
2022-05-27 14:30:00,67.66,67.71,67.65,67.69,20265.0,61.6902,61.7358,61.6811,61.7175,20265.0
2022-05-27 14:35:00,67.69,67.72,67.66,67.7,24045.0,61.7175,61.7449,61.6902,61.7266,24045.0
2022-05-27 14:40:00,67.7,67.71,67.64,67.66,22611.0,61.7266,61.7358,61.6719,61.6902,22611.0
2022-05-27 14:45:00,67.66,67.7,67.62,67.63,18554.0,61.6902,61.7266,61.6537,61.6628,18554.0
2022-05-27 14:50:00,67.63,67.67,67.57,67.66,18130.0,61.6628,61.6993,61.6081,61.6902,18130.0
2022-05-27 14:55:00,67.66,67.71,67.66,67.71,19984.0,61.6902,61.7358,61.6902,61.7358,19984.0
2022-05-27 15:00:00,67.71,67.77,67.69,67.76,28685.0,61.7358,61.7905,61.7175,61.7814,28685.0
2022-05-27 15:05:00,67.76,67.89,67.76,67.89,23228.0,61.7814,61.8999,61.7814,61.8999,23228.0
2022-05-27 15:10:00,67.89,67.9,67.78,67.84,42672.0,61.8999,61.909,61.7996,61.8543,42672.0
2022-05-27 15:15:00,67.84,67.85,67.76,67.84,30537.0,61.8543,61.8634,61.7814,61.8543,30537.0
2022-05-27 15:20:00,67.84,67.89,67.8,67.88,30624.0,61.8543,61.8999,61.8178,61.8908,30624.0
2022-05-27 15:25:00,67.88,67.88,67.8,67.81,39327.0,61.8908,61.8908,61.8178,61.8269,39327.0
2022-05-27 15:30:00,67.81,67.94,67.81,67.91,80786.0,61.8269,61.9455,61.8269,61.9181,80786.0
2022-05-27 15:35:00,67.9,67.91,67.82,67.84,65313.0,61.909,61.9181,61.8361,61.8543,65313.0
2022-05-27 15:40:00,67.84,67.85,67.71,67.75,90437.0,61.8543,61.8634,61.7358,61.7722,90437.0
2022-05-27 15:45:00,67.75,67.78,67.64,67.66,94483.0,61.7722,61.7996,61.6719,61.6902,94483.0
2022-05-27 15:50:00,67.67,67.76,67.54,67.64,159828.0,61.6993,61.7814,61.5808,61.6719,159828.0
2022-05-27 15:55:00,67.65,67.72,67.59,67.72,372966.0,61.6811,61.7449,61.6263,61.7449,372966.0
2022-05-31 09:30:00,66.75,67.21,66.69,66.84,120823.0,60.8605,61.2799,60.8058,60.9425,120823.0
2022-05-31 09:35:00,66.83,67.07,66.83,66.89,51285.0,60.9334,61.1522,60.9334,60.9881,51285.0
2022-05-31 09:40:00,66.87,66.93,66.78,66.85,24802.0,60.9699,61.0246,60.8878,60.9516,24802.0
2022-05-31 09:45:00,66.88,67.13,66.87,66.96,35989.0,60.979,61.2069,60.9699,61.0519,35989.0
2022-05-31 09:50:00,66.96,67.3,66.95,67.2,24981.0,61.0519,61.3619,61.0428,61.2708,24981.0
2022-05-31 09:55:00,67.19,67.28,67.14,67.15,15705.0,61.2616,61.3437,61.2161,61.2252,15705.0
2022-05-31 10:00:00,67.13,67.23,67.04,67.04,25222.0,61.2069,61.2981,61.1249,61.1249,25222.0
2022-05-31 10:05:00,67.0,67.1,66.93,66.93,31021.0,61.0884,61.1796,61.0246,61.0246,31021.0
2022-05-31 10:10:00,66.91,67.14,66.9,67.14,18666.0,61.0063,61.2161,60.9972,61.2161,18666.0
2022-05-31 10:15:00,67.14,67.47,67.14,67.45,16308.0,61.2161,61.5169,61.2161,61.4987,16308.0
2022-05-31 10:20:00,67.47,67.62,67.46,67.46,16647.0,61.5169,61.6537,61.5078,61.5078,16647.0
2022-05-31 10:25:00,67.43,67.51,67.36,67.38,17921.0,61.4805,61.5534,61.4166,61.4349,17921.0
2022-05-31 10:30:00,67.4,67.5,67.31,67.31,23162.0,61.4531,61.5443,61.3711,61.3711,23162.0
2022-05-31 10:35:00,67.3,67.43,67.22,67.25,25347.0,61.3619,61.4805,61.289,61.3163,25347.0
2022-05-31 10:40:00,67.24,67.39,67.21,67.36,19744.0,61.3072,61.444,61.2799,61.4166,19744.0
2022-05-31 10:45:00,67.37,67.46,67.32,67.38,17112.0,61.4258,61.5078,61.3802,61.4349,17112.0
2022-05-31 10:50:00,67.37,67.46,67.33,67.34,16281.0,61.4258,61.5078,61.3893,61.3984,16281.0
2022-05-31 10:55:00,67.33,67.42,67.23,67.34,18891.0,61.3893,61.4713,61.2981,61.3984,18891.0
2022-05-31 11:00:00,67.34,67.45,67.33,67.4,20419.0,61.3984,61.4987,61.3893,61.4531,20419.0
2022-05-31 11:05:00,67.39,67.4,67.26,67.32,16317.0,61.444,61.4531,61.3255,61.3802,16317.0
2022-05-31 11:10:00,67.34,67.38,67.3,67.3,15343.0,61.3984,61.4349,61.3619,61.3619,15343.0
2022-05-31 11:15:00,67.29,67.33,67.2,67.3,19684.0,61.3528,61.3893,61.2708,61.3619,19684.0
2022-05-31 11:20:00,67.29,67.42,67.28,67.38,22322.0,61.3528,61.4713,61.3437,61.4349,22322.0
2022-05-31 11:25:00,67.37,67.47,67.35,67.39,12458.0,61.4258,61.5169,61.4075,61.444,12458.0
2022-05-31 11:30:00,67.36,67.48,67.35,67.4,20220.0,61.4166,61.5261,61.4075,61.4531,20220.0
2022-05-31 11:35:00,67.39,67.57,67.36,67.48,26330.0,61.444,61.6081,61.4166,61.5261,26330.0
2022-05-31 11:40:00,67.47,67.52,67.41,67.42,17758.0,61.5169,61.5625,61.4622,61.4713,17758.0
2022-05-31 11:45:00,67.44,67.52,67.4,67.51,91216.0,61.4896,61.5625,61.4531,61.5534,91216.0
2022-05-31 11:50:00,67.52,67.57,67.48,67.57,18591.0,61.5625,61.6081,61.5261,61.6081,18591.0
2022-05-31 11:55:00,67.57,67.69,67.56,67.68,13719.0,61.6081,61.7175,61.599,61.7084,13719.0
2022-05-31 12:00:00,67.68,67.8,67.67,67.78,19982.0,61.7084,61.8178,61.6993,61.7996,19982.0
2022-05-31 12:05:00,67.78,67.78,67.7,67.73,27250.0,61.7996,61.7996,61.7266,61.754,27250.0
2022-05-31 12:10:00,67.73,67.76,67.62,67.63,13536.0,61.754,61.7814,61.6537,61.6628,13536.0
2022-05-31 12:15:00,67.61,67.69,67.6,67.67,23162.0,61.6446,61.7175,61.6355,61.6993,23162.0
2022-05-31 12:20:00,67.69,67.71,67.62,67.67,24641.0,61.7175,61.7358,61.6537,61.6993,24641.0
2022-05-31 12:25:00,67.66,67.71,67.66,67.7,16743.0,61.6902,61.7358,61.6902,61.7266,16743.0
2022-05-31 12:30:00,67.71,67.78,67.7,67.74,12400.0,61.7358,61.7996,61.7266,61.7631,12400.0
2022-05-31 12:35:00,67.75,67.85,67.75,67.83,13679.0,61.7722,61.8634,61.7722,61.8452,13679.0
2022-05-31 12:40:00,67.83,67.94,67.81,67.84,13419.0,61.8452,61.9455,61.8269,61.8543,13419.0
2022-05-31 12:45:00,67.84,67.88,67.79,67.86,15906.0,61.8543,61.8908,61.8087,61.8725,15906.0
2022-05-31 12:50:00,67.86,67.98,67.85,67.98,11536.0,61.8725,61.9819,61.8634,61.9819,11536.0
2022-05-31 12:55:00,67.98,67.99,67.9,67.9,17660.0,61.9819,61.9911,61.909,61.909,17660.0
2022-05-31 13:00:00,67.88,67.89,67.72,67.77,14724.0,61.8908,61.8999,61.7449,61.7905,14724.0
2022-05-31 13:05:00,67.77,67.98,67.77,67.96,15751.0,61.7905,61.9819,61.7905,61.9637,15751.0
2022-05-31 13:10:00,67.96,67.96,67.86,67.88,24783.0,61.9637,61.9637,61.8725,61.8908,24783.0
2022-05-31 13:15:00,67.88,67.88,67.8,67.88,42136.0,61.8908,61.8908,61.8178,61.8908,42136.0
2022-05-31 13:20:00,67.89,68.02,67.88,67.99,90571.0,61.8999,62.0184,61.8908,61.9911,90571.0
2022-05-31 13:25:00,67.98,68.07,67.98,68.02,37774.0,61.9819,62.064,61.9819,62.0184,37774.0
2022-05-31 13:30:00,68.01,68.19,68.0,68.19,19620.0,62.0093,62.1734,62.0002,62.1734,19620.0
2022-05-31 13:35:00,68.2,68.27,68.16,68.21,24388.0,62.1825,62.2464,62.1461,62.1916,24388.0
2022-05-31 13:40:00,68.21,68.36,68.18,68.35,24042.0,62.1916,62.3284,62.1643,62.3193,24042.0
2022-05-31 13:45:00,68.35,68.39,68.27,68.32,18104.0,62.3193,62.3558,62.2464,62.2919,18104.0
2022-05-31 13:50:00,68.31,68.51,68.31,68.48,17224.0,62.2828,62.4652,62.2828,62.4378,17224.0
2022-05-31 13:55:00,68.48,68.51,68.45,68.47,21743.0,62.4378,62.4652,62.4105,62.4287,21743.0
2022-05-31 14:00:00,68.47,68.52,68.39,68.45,25305.0,62.4287,62.4743,62.3558,62.4105,25305.0
2022-05-31 14:05:00,68.44,68.45,68.36,68.43,24402.0,62.4014,62.4105,62.3284,62.3922,24402.0
2022-05-31 14:10:00,68.43,68.46,68.38,68.38,18556.0,62.3922,62.4196,62.3466,62.3466,18556.0
2022-05-31 14:15:00,68.38,68.5,68.37,68.5,16221.0,62.3466,62.4561,62.3375,62.4561,16221.0
2022-05-31 14:20:00,68.5,68.53,68.34,68.38,21431.0,62.4561,62.4834,62.3102,62.3466,21431.0
2022-05-31 14:25:00,68.37,68.37,68.2,68.22,18634.0,62.3375,62.3375,62.1825,62.2008,18634.0
2022-05-31 14:30:00,68.22,68.31,68.2,68.24,14384.0,62.2008,62.2828,62.1825,62.219,14384.0
2022-05-31 14:35:00,68.24,68.32,68.23,68.28,13631.0,62.219,62.2919,62.2099,62.2555,13631.0
2022-05-31 14:40:00,68.27,68.27,68.03,68.03,38585.0,62.2464,62.2464,62.0275,62.0275,38585.0
2022-05-31 14:45:00,68.03,68.03,67.94,68.03,56405.0,62.0275,62.0275,61.9455,62.0275,56405.0
2022-05-31 14:50:00,68.02,68.03,67.91,67.93,25839.0,62.0184,62.0275,61.9181,61.9364,25839.0
2022-05-31 14:55:00,67.93,68.05,67.87,68.0,40443.0,61.9364,62.0458,61.8816,62.0002,40443.0
2022-05-31 15:00:00,68.0,68.03,67.94,68.01,118158.0,62.0002,62.0275,61.9455,62.0093,118158.0
2022-05-31 15:05:00,68.01,68.16,67.98,68.14,48640.0,62.0093,62.1461,61.9819,62.1278,48640.0
2022-05-31 15:10:00,68.15,68.17,67.99,68.11,33988.0,62.1369,62.1552,61.9911,62.1005,33988.0
2022-05-31 15:15:00,68.1,68.23,68.03,68.04,47944.0,62.0914,62.2099,62.0275,62.0366,47944.0
2022-05-31 15:20:00,68.05,68.25,68.04,68.22,48663.0,62.0458,62.2281,62.0366,62.2008,48663.0
2022-05-31 15:25:00,68.23,68.26,68.12,68.15,43800.0,62.2099,62.2372,62.1096,62.1369,43800.0
2022-05-31 15:30:00,68.14,68.23,68.14,68.16,76747.0,62.1278,62.2099,62.1278,62.1461,76747.0
2022-05-31 15:35:00,68.15,68.21,68.11,68.16,163123.0,62.1369,62.1916,62.1005,62.1461,163123.0
2022-05-31 15:40:00,68.16,68.25,67.94,67.94,89993.0,62.1461,62.2281,61.9455,61.9455,89993.0
2022-05-31 15:45:00,67.93,67.96,67.8,67.81,104264.0,61.9364,61.9637,61.8178,61.8269,104264.0
2022-05-31 15:50:00,67.8,67.99,67.39,67.43,460889.0,61.8178,61.9911,61.444,61.4805,460889.0
2022-05-31 15:55:00,67.45,67.46,67.0,67.41,940243.0,61.4987,61.5078,61.0884,61.4622,940243.0
2022-06-01 09:30:00,67.8,67.82,67.47,67.48,109847.0,61.8178,61.8361,61.5169,61.5261,109847.0
2022-06-01 09:35:00,67.49,67.56,67.16,67.2,48440.0,61.5352,61.599,61.2343,61.2708,48440.0
2022-06-01 09:40:00,67.24,67.52,67.19,67.47,29954.0,61.3072,61.5625,61.2616,61.5169,29954.0
2022-06-01 09:45:00,67.44,67.5,67.21,67.37,26864.0,61.4896,61.5443,61.2799,61.4258,26864.0
2022-06-01 09:50:00,67.36,67.49,67.26,67.31,28897.0,61.4166,61.5352,61.3255,61.3711,28897.0
2022-06-01 09:55:00,67.31,67.34,67.07,67.17,31783.0,61.3711,61.3984,61.1522,61.2434,31783.0
2022-06-01 10:00:00,67.17,67.3,67.04,67.2,24167.0,61.2434,61.3619,61.1249,61.2708,24167.0
2022-06-01 10:05:00,67.2,67.2,67.08,67.17,39368.0,61.2708,61.2708,61.1613,61.2434,39368.0
2022-06-01 10:10:00,67.17,67.19,66.79,66.83,34084.0,61.2434,61.2616,60.8969,60.9334,34084.0
2022-06-01 10:15:00,66.83,66.89,66.69,66.78,26008.0,60.9334,60.9881,60.8058,60.8878,26008.0
2022-06-01 10:20:00,66.78,66.82,66.66,66.7,23291.0,60.8878,60.9243,60.7784,60.8149,23291.0
2022-06-01 10:25:00,66.71,66.74,66.61,66.64,20963.0,60.824,60.8513,60.7328,60.7602,20963.0
2022-06-01 10:30:00,66.64,66.68,66.48,66.49,21049.0,60.7602,60.7966,60.6143,60.6234,21049.0
2022-06-01 10:35:00,66.46,66.54,66.43,66.51,17824.0,60.5961,60.669,60.5687,60.6416,17824.0
2022-06-01 10:40:00,66.5,66.54,66.46,66.5,27965.0,60.6325,60.669,60.5961,60.6325,27965.0
2022-06-01 10:45:00,66.48,66.51,66.42,66.46,29472.0,60.6143,60.6416,60.5596,60.5961,29472.0
2022-06-01 10:50:00,66.45,66.59,66.44,66.58,24340.0,60.5869,60.7146,60.5778,60.7055,24340.0
2022-06-01 10:55:00,66.57,66.72,66.57,66.72,25819.0,60.6963,60.8331,60.6963,60.8331,25819.0
2022-06-01 11:00:00,66.7,66.72,66.54,66.6,28396.0,60.8149,60.8331,60.669,60.7237,28396.0
2022-06-01 11:05:00,66.58,66.66,66.48,66.49,23250.0,60.7055,60.7784,60.6143,60.6234,23250.0
2022-06-01 11:10:00,66.48,66.59,66.47,66.5,19071.0,60.6143,60.7146,60.6052,60.6325,19071.0
2022-06-01 11:15:00,66.51,66.52,66.37,66.42,21964.0,60.6416,60.6508,60.514,60.5596,21964.0
2022-06-01 11:20:00,66.41,66.41,66.32,66.34,35023.0,60.5505,60.5505,60.4684,60.4866,35023.0
2022-06-01 11:25:00,66.33,66.34,66.19,66.27,22903.0,60.4775,60.4866,60.3499,60.4228,22903.0
2022-06-01 11:30:00,66.27,66.33,66.16,66.2,15352.0,60.4228,60.4775,60.3225,60.359,15352.0
2022-06-01 11:35:00,66.2,66.25,66.17,66.2,15004.0,60.359,60.4046,60.3316,60.359,15004.0
2022-06-01 11:40:00,66.19,66.19,66.09,66.12,13244.0,60.3499,60.3499,60.2587,60.2861,13244.0
2022-06-01 11:45:00,66.12,66.18,66.0,66.0,30513.0,60.2861,60.3408,60.1766,60.1766,30513.0
2022-06-01 11:50:00,65.99,66.11,65.98,66.09,25707.0,60.1675,60.2769,60.1584,60.2587,25707.0
2022-06-01 11:55:00,66.1,66.14,66.05,66.07,18912.0,60.2678,60.3043,60.2222,60.2405,18912.0
2022-06-01 12:00:00,66.09,66.09,66.02,66.08,13952.0,60.2587,60.2587,60.1949,60.2496,13952.0
2022-06-01 12:05:00,66.09,66.15,66.09,66.12,12006.0,60.2587,60.3134,60.2587,60.2861,12006.0
2022-06-01 12:10:00,66.11,66.17,66.05,66.15,21933.0,60.2769,60.3316,60.2222,60.3134,21933.0
2022-06-01 12:15:00,66.16,66.35,66.14,66.34,23392.0,60.3225,60.4958,60.3043,60.4866,23392.0
2022-06-01 12:20:00,66.34,66.39,66.29,66.31,17698.0,60.4866,60.5322,60.4411,60.4593,17698.0
2022-06-01 12:25:00,66.31,66.33,66.2,66.21,13923.0,60.4593,60.4775,60.359,60.3681,13923.0
2022-06-01 12:30:00,66.2,66.23,66.11,66.17,26574.0,60.359,60.3863,60.2769,60.3316,26574.0
2022-06-01 12:35:00,66.18,66.21,66.13,66.17,14961.0,60.3408,60.3681,60.2952,60.3316,14961.0
2022-06-01 12:40:00,66.17,66.23,66.17,66.19,19813.0,60.3316,60.3863,60.3316,60.3499,19813.0
2022-06-01 12:45:00,66.18,66.23,66.1,66.1,20753.0,60.3408,60.3863,60.2678,60.2678,20753.0
2022-06-01 12:50:00,66.1,66.13,66.01,66.13,18633.0,60.2678,60.2952,60.1858,60.2952,18633.0
2022-06-01 12:55:00,66.12,66.25,66.08,66.23,33818.0,60.2861,60.4046,60.2496,60.3863,33818.0
2022-06-01 13:00:00,66.23,66.34,66.2,66.2,10991.0,60.3863,60.4866,60.359,60.359,10991.0
2022-06-01 13:05:00,66.2,66.35,66.2,66.34,13358.0,60.359,60.4958,60.359,60.4866,13358.0
2022-06-01 13:10:00,66.34,66.35,66.23,66.26,14458.0,60.4866,60.4958,60.3863,60.4137,14458.0
2022-06-01 13:15:00,66.27,66.51,66.26,66.5,27286.0,60.4228,60.6416,60.4137,60.6325,27286.0
2022-06-01 13:20:00,66.5,66.59,66.49,66.55,27500.0,60.6325,60.7146,60.6234,60.6781,27500.0
2022-06-01 13:25:00,66.57,66.75,66.57,66.7,25227.0,60.6963,60.8605,60.6963,60.8149,25227.0
2022-06-01 13:30:00,66.71,66.79,66.66,66.79,14809.0,60.824,60.8969,60.7784,60.8969,14809.0
2022-06-01 13:35:00,66.79,66.83,66.75,66.81,26208.0,60.8969,60.9334,60.8605,60.9152,26208.0
2022-06-01 13:40:00,66.8,66.89,66.77,66.77,29820.0,60.9061,60.9881,60.8787,60.8787,29820.0
2022-06-01 13:45:00,66.78,66.87,66.78,66.85,11386.0,60.8878,60.9699,60.8878,60.9516,11386.0
2022-06-01 13:50:00,66.86,66.9,66.75,66.75,25123.0,60.9608,60.9972,60.8605,60.8605,25123.0
2022-06-01 13:55:00,66.75,66.91,66.75,66.82,12405.0,60.8605,61.0063,60.8605,60.9243,12405.0
2022-06-01 14:00:00,66.8,66.93,66.8,66.93,17707.0,60.9061,61.0246,60.9061,61.0246,17707.0
2022-06-01 14:05:00,66.93,66.95,66.79,66.8,19324.0,61.0246,61.0428,60.8969,60.9061,19324.0
2022-06-01 14:10:00,66.82,66.85,66.78,66.84,17648.0,60.9243,60.9516,60.8878,60.9425,17648.0
2022-06-01 14:15:00,66.84,66.88,66.76,66.83,14912.0,60.9425,60.979,60.8696,60.9334,14912.0
2022-06-01 14:20:00,66.83,66.99,66.78,66.99,25193.0,60.9334,61.0793,60.8878,61.0793,25193.0
2022-06-01 14:25:00,66.99,67.08,66.96,67.01,14230.0,61.0793,61.1613,61.0519,61.0975,14230.0
2022-06-01 14:30:00,67.02,67.11,67.0,67.08,40611.0,61.1066,61.1887,61.0884,61.1613,40611.0
2022-06-01 14:35:00,67.08,67.1,67.0,67.0,11662.0,61.1613,61.1796,61.0884,61.0884,11662.0
2022-06-01 14:40:00,66.99,67.13,66.98,67.13,14797.0,61.0793,61.2069,61.0702,61.2069,14797.0
2022-06-01 14:45:00,67.14,67.16,66.99,67.06,21737.0,61.2161,61.2343,61.0793,61.1431,21737.0
2022-06-01 14:50:00,67.06,67.06,66.96,66.97,15829.0,61.1431,61.1431,61.0519,61.0611,15829.0
2022-06-01 14:55:00,66.98,67.0,66.89,66.94,19813.0,61.0702,61.0884,60.9881,61.0337,19813.0
2022-06-01 15:00:00,66.95,66.96,66.84,66.9,19225.0,61.0428,61.0519,60.9425,60.9972,19225.0
2022-06-01 15:05:00,66.89,67.02,66.88,66.99,20427.0,60.9881,61.1066,60.979,61.0793,20427.0
2022-06-01 15:10:00,66.98,67.07,66.95,67.05,20948.0,61.0702,61.1522,61.0428,61.134,20948.0
2022-06-01 15:15:00,67.05,67.07,66.96,67.0,18693.0,61.134,61.1522,61.0519,61.0884,18693.0
2022-06-01 15:20:00,67.0,67.07,66.98,67.0,30916.0,61.0884,61.1522,61.0702,61.0884,30916.0
2022-06-01 15:25:00,66.99,67.02,66.94,66.99,29870.0,61.0793,61.1066,61.0337,61.0793,29870.0
2022-06-01 15:30:00,66.99,67.02,66.95,66.97,40655.0,61.0793,61.1066,61.0428,61.0611,40655.0
2022-06-01 15:35:00,66.97,67.12,66.91,67.12,50925.0,61.0611,61.1978,61.0063,61.1978,50925.0
2022-06-01 15:40:00,67.12,67.17,67.05,67.06,47550.0,61.1978,61.2434,61.134,61.1431,47550.0
2022-06-01 15:45:00,67.06,67.08,67.0,67.06,46988.0,61.1431,61.1613,61.0884,61.1431,46988.0
2022-06-01 15:50:00,67.07,67.15,66.82,66.83,68657.0,61.1522,61.2252,60.9243,60.9334,68657.0
2022-06-01 15:55:00,66.83,66.84,66.65,66.65,198907.0,60.9334,60.9425,60.7693,60.7693,198907.0
2022-06-02 09:30:00,66.78,66.91,66.33,66.45,102088.0,60.8878,61.0063,60.4775,60.5869,102088.0
2022-06-02 09:35:00,66.53,66.53,65.94,66.24,34378.0,60.6599,60.6599,60.1219,60.3955,34378.0
2022-06-02 09:40:00,66.25,66.34,66.01,66.07,25558.0,60.4046,60.4866,60.1858,60.2405,25558.0
2022-06-02 09:45:00,66.04,66.11,65.71,65.98,24080.0,60.2131,60.2769,59.9122,60.1584,24080.0
2022-06-02 09:50:00,65.99,66.03,65.8,65.97,16283.0,60.1675,60.204,59.9943,60.1493,16283.0
2022-06-02 09:55:00,65.94,65.94,65.75,65.94,21089.0,60.1219,60.1219,59.9487,60.1219,21089.0
2022-06-02 10:00:00,65.93,66.07,65.81,65.9,18412.0,60.1128,60.2405,60.0034,60.0855,18412.0
2022-06-02 10:05:00,65.92,66.01,65.88,65.98,20367.0,60.1037,60.1858,60.0672,60.1584,20367.0
2022-06-02 10:10:00,65.99,66.28,65.97,66.23,21040.0,60.1675,60.4319,60.1493,60.3863,21040.0
2022-06-02 10:15:00,66.23,66.23,66.0,66.04,16567.0,60.3863,60.3863,60.1766,60.2131,16567.0
2022-06-02 10:20:00,66.06,66.13,65.72,65.77,26068.0,60.2313,60.2952,59.9213,59.9669,26068.0
2022-06-02 10:25:00,65.77,65.89,65.67,65.88,21919.0,59.9669,60.0763,59.8758,60.0672,21919.0
2022-06-02 10:30:00,65.89,66.2,65.81,66.1,19524.0,60.0763,60.359,60.0034,60.2678,19524.0
2022-06-02 10:35:00,66.09,66.22,66.05,66.18,13860.0,60.2587,60.3772,60.2222,60.3408,13860.0
2022-06-02 10:40:00,66.17,66.32,66.12,66.23,21031.0,60.3316,60.4684,60.2861,60.3863,21031.0
2022-06-02 10:45:00,66.23,66.31,66.14,66.19,24926.0,60.3863,60.4593,60.3043,60.3499,24926.0
2022-06-02 10:50:00,66.19,66.19,66.07,66.16,26963.0,60.3499,60.3499,60.2405,60.3225,26963.0
2022-06-02 10:55:00,66.16,66.34,66.16,66.32,14552.0,60.3225,60.4866,60.3225,60.4684,14552.0
2022-06-02 11:00:00,66.3,66.49,66.28,66.47,13815.0,60.4502,60.6234,60.4319,60.6052,13815.0
2022-06-02 11:05:00,66.47,66.57,66.44,66.57,9986.0,60.6052,60.6963,60.5778,60.6963,9986.0
2022-06-02 11:10:00,66.58,66.64,66.52,66.52,15028.0,60.7055,60.7602,60.6508,60.6508,15028.0
2022-06-02 11:15:00,66.54,66.59,66.49,66.55,11243.0,60.669,60.7146,60.6234,60.6781,11243.0
2022-06-02 11:20:00,66.56,66.61,66.51,66.61,12999.0,60.6872,60.7328,60.6416,60.7328,12999.0
2022-06-02 11:25:00,66.62,66.69,66.55,66.65,22819.0,60.7419,60.8058,60.6781,60.7693,22819.0
2022-06-02 11:30:00,66.65,66.65,66.53,66.59,11945.0,60.7693,60.7693,60.6599,60.7146,11945.0
2022-06-02 11:35:00,66.6,66.61,66.5,66.58,20142.0,60.7237,60.7328,60.6325,60.7055,20142.0
2022-06-02 11:40:00,66.58,66.82,66.58,66.79,23505.0,60.7055,60.9243,60.7055,60.8969,23505.0
2022-06-02 11:45:00,66.79,66.91,66.76,66.88,20107.0,60.8969,61.0063,60.8696,60.979,20107.0
2022-06-02 11:50:00,66.9,66.91,66.76,66.78,13930.0,60.9972,61.0063,60.8696,60.8878,13930.0
2022-06-02 11:55:00,66.77,66.82,66.7,66.71,20031.0,60.8787,60.9243,60.8149,60.824,20031.0
2022-06-02 12:00:00,66.73,66.74,66.6,66.73,30433.0,60.8422,60.8513,60.7237,60.8422,30433.0
2022-06-02 12:05:00,66.72,66.72,66.63,66.67,13484.0,60.8331,60.8331,60.7511,60.7875,13484.0
2022-06-02 12:10:00,66.66,66.69,66.6,66.67,12925.0,60.7784,60.8058,60.7237,60.7875,12925.0
2022-06-02 12:15:00,66.66,66.75,66.66,66.72,10059.0,60.7784,60.8605,60.7784,60.8331,10059.0
2022-06-02 12:20:00,66.72,66.82,66.69,66.81,17505.0,60.8331,60.9243,60.8058,60.9152,17505.0
2022-06-02 12:25:00,66.82,66.9,66.8,66.88,11214.0,60.9243,60.9972,60.9061,60.979,11214.0
2022-06-02 12:30:00,66.89,66.95,66.86,66.91,13124.0,60.9881,61.0428,60.9608,61.0063,13124.0
2022-06-02 12:35:00,66.92,66.97,66.91,66.95,18154.0,61.0155,61.0611,61.0063,61.0428,18154.0
2022-06-02 12:40:00,66.95,66.96,66.81,66.85,16297.0,61.0428,61.0519,60.9152,60.9516,16297.0
2022-06-02 12:45:00,66.86,66.87,66.79,66.79,8274.0,60.9608,60.9699,60.8969,60.8969,8274.0
2022-06-02 12:50:00,66.79,66.89,66.79,66.87,13595.0,60.8969,60.9881,60.8969,60.9699,13595.0
2022-06-02 12:55:00,66.86,66.88,66.79,66.84,10045.0,60.9608,60.979,60.8969,60.9425,10045.0
2022-06-02 13:00:00,66.82,66.87,66.82,66.83,11737.0,60.9243,60.9699,60.9243,60.9334,11737.0
2022-06-02 13:05:00,66.83,66.83,66.76,66.77,11961.0,60.9334,60.9334,60.8696,60.8787,11961.0
2022-06-02 13:10:00,66.76,66.79,66.7,66.74,14809.0,60.8696,60.8969,60.8149,60.8513,14809.0
2022-06-02 13:15:00,66.74,66.82,66.72,66.82,10285.0,60.8513,60.9243,60.8331,60.9243,10285.0
2022-06-02 13:20:00,66.79,66.87,66.76,66.83,10061.0,60.8969,60.9699,60.8696,60.9334,10061.0
2022-06-02 13:25:00,66.83,66.85,66.75,66.85,6604.0,60.9334,60.9516,60.8605,60.9516,6604.0
2022-06-02 13:30:00,66.86,66.86,66.8,66.85,7930.0,60.9608,60.9608,60.9061,60.9516,7930.0
2022-06-02 13:35:00,66.85,66.9,66.82,66.9,10286.0,60.9516,60.9972,60.9243,60.9972,10286.0
2022-06-02 13:40:00,66.9,66.9,66.77,66.81,23855.0,60.9972,60.9972,60.8787,60.9152,23855.0
2022-06-02 13:45:00,66.81,66.9,66.79,66.88,14687.0,60.9152,60.9972,60.8969,60.979,14687.0
2022-06-02 13:50:00,66.89,66.9,66.8,66.81,12759.0,60.9881,60.9972,60.9061,60.9152,12759.0
2022-06-02 13:55:00,66.81,66.89,66.74,66.89,10893.0,60.9152,60.9881,60.8513,60.9881,10893.0
2022-06-02 14:00:00,66.89,66.89,66.82,66.84,18077.0,60.9881,60.9881,60.9243,60.9425,18077.0
2022-06-02 14:05:00,66.84,66.88,66.78,66.78,16215.0,60.9425,60.979,60.8878,60.8878,16215.0
2022-06-02 14:10:00,66.79,66.82,66.77,66.82,14085.0,60.8969,60.9243,60.8787,60.9243,14085.0
2022-06-02 14:15:00,66.81,66.81,66.7,66.7,20439.0,60.9152,60.9152,60.8149,60.8149,20439.0
2022-06-02 14:20:00,66.7,66.72,66.67,66.67,15431.0,60.8149,60.8331,60.7875,60.7875,15431.0
2022-06-02 14:25:00,66.67,66.71,66.61,66.64,17036.0,60.7875,60.824,60.7328,60.7602,17036.0
2022-06-02 14:30:00,66.65,66.69,66.64,66.66,11554.0,60.7693,60.8058,60.7602,60.7784,11554.0
2022-06-02 14:35:00,66.65,66.7,66.63,66.67,10897.0,60.7693,60.8149,60.7511,60.7875,10897.0
2022-06-02 14:40:00,66.67,66.72,66.64,66.72,12381.0,60.7875,60.8331,60.7602,60.8331,12381.0
2022-06-02 14:45:00,66.73,66.8,66.71,66.77,10345.0,60.8422,60.9061,60.824,60.8787,10345.0
2022-06-02 14:50:00,66.76,66.83,66.72,66.78,11561.0,60.8696,60.9334,60.8331,60.8878,11561.0
2022-06-02 14:55:00,66.78,66.78,66.62,66.62,16423.0,60.8878,60.8878,60.7419,60.7419,16423.0
2022-06-02 15:00:00,66.64,66.76,66.64,66.75,11707.0,60.7602,60.8696,60.7602,60.8605,11707.0
2022-06-02 15:05:00,66.74,66.77,66.72,66.74,13516.0,60.8513,60.8787,60.8331,60.8513,13516.0
2022-06-02 15:10:00,66.74,66.8,66.72,66.79,10868.0,60.8513,60.9061,60.8331,60.8969,10868.0
2022-06-02 15:15:00,66.79,66.81,66.75,66.78,15019.0,60.8969,60.9152,60.8605,60.8878,15019.0
2022-06-02 15:20:00,66.78,66.79,66.75,66.78,22518.0,60.8878,60.8969,60.8605,60.8878,22518.0
2022-06-02 15:25:00,66.79,66.82,66.67,66.74,37216.0,60.8969,60.9243,60.7875,60.8513,37216.0
2022-06-02 15:30:00,66.74,66.81,66.72,66.81,39251.0,60.8513,60.9152,60.8331,60.9152,39251.0
2022-06-02 15:35:00,66.81,66.84,66.77,66.81,37436.0,60.9152,60.9425,60.8787,60.9152,37436.0
2022-06-02 15:40:00,66.82,66.87,66.81,66.85,52913.0,60.9243,60.9699,60.9152,60.9516,52913.0
2022-06-02 15:45:00,66.84,66.88,66.77,66.8,72307.0,60.9425,60.979,60.8787,60.9061,72307.0
2022-06-02 15:50:00,66.81,66.94,66.81,66.9,99507.0,60.9152,61.0337,60.9152,60.9972,99507.0
2022-06-02 15:55:00,66.9,67.05,66.87,67.02,196494.0,60.9972,61.134,60.9699,61.1066,196494.0
2022-06-03 09:30:00,66.64,67.25,66.64,66.98,50205.0,60.7602,61.3163,60.7602,61.0702,50205.0
2022-06-03 09:35:00,66.94,66.94,66.69,66.72,18496.0,61.0337,61.0337,60.8058,60.8331,18496.0
2022-06-03 09:40:00,66.72,66.79,66.47,66.47,15969.0,60.8331,60.8969,60.6052,60.6052,15969.0
2022-06-03 09:45:00,66.43,66.5,66.39,66.46,20088.0,60.5687,60.6325,60.5322,60.5961,20088.0
2022-06-03 09:50:00,66.45,66.5,66.35,66.44,14006.0,60.5869,60.6325,60.4958,60.5778,14006.0
2022-06-03 09:55:00,66.44,66.67,66.4,66.58,16070.0,60.5778,60.7875,60.5413,60.7055,16070.0
2022-06-03 10:00:00,66.62,66.7,66.52,66.63,14617.0,60.7419,60.8149,60.6508,60.7511,14617.0
2022-06-03 10:05:00,66.61,66.68,66.49,66.54,38354.0,60.7328,60.7966,60.6234,60.669,38354.0
2022-06-03 10:10:00,66.51,66.65,66.4,66.65,16571.0,60.6416,60.7693,60.5413,60.7693,16571.0
2022-06-03 10:15:00,66.61,66.81,66.61,66.81,18730.0,60.7328,60.9152,60.7328,60.9152,18730.0
2022-06-03 10:20:00,66.78,66.78,66.56,66.69,17307.0,60.8878,60.8878,60.6872,60.8058,17307.0
2022-06-03 10:25:00,66.67,66.74,66.55,66.6,13412.0,60.7875,60.8513,60.6781,60.7237,13412.0
2022-06-03 10:30:00,66.62,66.73,66.51,66.7,15566.0,60.7419,60.8422,60.6416,60.8149,15566.0
2022-06-03 10:35:00,66.69,66.7,66.47,66.51,15260.0,60.8058,60.8149,60.6052,60.6416,15260.0
2022-06-03 10:40:00,66.48,66.48,66.38,66.43,16202.0,60.6143,60.6143,60.5231,60.5687,16202.0
2022-06-03 10:45:00,66.45,66.56,66.44,66.53,12047.0,60.5869,60.6872,60.5778,60.6599,12047.0
2022-06-03 10:50:00,66.55,66.63,66.52,66.54,23456.0,60.6781,60.7511,60.6508,60.669,23456.0
2022-06-03 10:55:00,66.54,66.63,66.49,66.59,10804.0,60.669,60.7511,60.6234,60.7146,10804.0
2022-06-03 11:00:00,66.58,66.61,66.47,66.52,14396.0,60.7055,60.7328,60.6052,60.6508,14396.0
2022-06-03 11:05:00,66.51,66.52,66.44,66.46,8200.0,60.6416,60.6508,60.5778,60.5961,8200.0
2022-06-03 11:10:00,66.44,66.46,66.33,66.4,17935.0,60.5778,60.5961,60.4775,60.5413,17935.0
2022-06-03 11:15:00,66.39,66.45,66.37,66.41,18212.0,60.5322,60.5869,60.514,60.5505,18212.0
2022-06-03 11:20:00,66.41,66.46,66.39,66.44,17513.0,60.5505,60.5961,60.5322,60.5778,17513.0
2022-06-03 11:25:00,66.47,66.48,66.35,66.41,12830.0,60.6052,60.6143,60.4958,60.5505,12830.0
2022-06-03 11:30:00,66.41,66.51,66.35,66.51,15886.0,60.5505,60.6416,60.4958,60.6416,15886.0
2022-06-03 11:35:00,66.5,66.7,66.49,66.7,47047.0,60.6325,60.8149,60.6234,60.8149,47047.0
2022-06-03 11:40:00,66.69,66.7,66.57,66.59,21575.0,60.8058,60.8149,60.6963,60.7146,21575.0
2022-06-03 11:45:00,66.59,66.59,66.39,66.4,11607.0,60.7146,60.7146,60.5322,60.5413,11607.0
2022-06-03 11:50:00,66.4,66.4,66.32,66.34,9344.0,60.5413,60.5413,60.4684,60.4866,9344.0
2022-06-03 11:55:00,66.32,66.4,66.3,66.33,17558.0,60.4684,60.5413,60.4502,60.4775,17558.0
2022-06-03 12:00:00,66.35,66.41,66.32,66.35,14215.0,60.4958,60.5505,60.4684,60.4958,14215.0
2022-06-03 12:05:00,66.34,66.38,66.24,66.25,10526.0,60.4866,60.5231,60.3955,60.4046,10526.0
2022-06-03 12:10:00,66.25,66.3,66.23,66.27,8519.0,60.4046,60.4502,60.3863,60.4228,8519.0
2022-06-03 12:15:00,66.28,66.33,66.15,66.17,12312.0,60.4319,60.4775,60.3134,60.3316,12312.0
2022-06-03 12:20:00,66.15,66.32,66.08,66.28,9431.0,60.3134,60.4684,60.2496,60.4319,9431.0
2022-06-03 12:25:00,66.27,66.32,66.25,66.31,12096.0,60.4228,60.4684,60.4046,60.4593,12096.0
2022-06-03 12:30:00,66.31,66.31,66.25,66.26,5629.0,60.4593,60.4593,60.4046,60.4137,5629.0
2022-06-03 12:35:00,66.26,66.36,66.25,66.35,8243.0,60.4137,60.5049,60.4046,60.4958,8243.0
2022-06-03 12:40:00,66.35,66.35,66.25,66.29,8750.0,60.4958,60.4958,60.4046,60.4411,8750.0
2022-06-03 12:45:00,66.28,66.32,66.23,66.3,10170.0,60.4319,60.4684,60.3863,60.4502,10170.0
2022-06-03 12:50:00,66.29,66.37,66.26,66.37,6170.0,60.4411,60.514,60.4137,60.514,6170.0
2022-06-03 12:55:00,66.37,66.44,66.36,66.44,14182.0,60.514,60.5778,60.5049,60.5778,14182.0
2022-06-03 13:00:00,66.45,66.65,66.44,66.63,12547.0,60.5869,60.7693,60.5778,60.7511,12547.0
2022-06-03 13:05:00,66.62,66.63,66.5,66.53,7992.0,60.7419,60.7511,60.6325,60.6599,7992.0
2022-06-03 13:10:00,66.52,66.52,66.44,66.44,8540.0,60.6508,60.6508,60.5778,60.5778,8540.0
2022-06-03 13:15:00,66.42,66.45,66.26,66.28,9412.0,60.5596,60.5869,60.4137,60.4319,9412.0
2022-06-03 13:20:00,66.27,66.34,66.26,66.33,9231.0,60.4228,60.4866,60.4137,60.4775,9231.0
2022-06-03 13:25:00,66.35,66.42,66.35,66.38,12030.0,60.4958,60.5596,60.4958,60.5231,12030.0
2022-06-03 13:30:00,66.36,66.36,66.28,66.35,13292.0,60.5049,60.5049,60.4319,60.4958,13292.0
2022-06-03 13:35:00,66.34,66.38,66.3,66.33,13425.0,60.4866,60.5231,60.4502,60.4775,13425.0
2022-06-03 13:40:00,66.33,66.34,66.16,66.19,14251.0,60.4775,60.4866,60.3225,60.3499,14251.0
2022-06-03 13:45:00,66.19,66.27,66.16,66.26,11193.0,60.3499,60.4228,60.3225,60.4137,11193.0
2022-06-03 13:50:00,66.24,66.29,66.22,66.25,8171.0,60.3955,60.4411,60.3772,60.4046,8171.0
2022-06-03 13:55:00,66.23,66.28,66.22,66.23,12091.0,60.3863,60.4319,60.3772,60.3863,12091.0
2022-06-03 14:00:00,66.25,66.25,66.14,66.25,8912.0,60.4046,60.4046,60.3043,60.4046,8912.0
2022-06-03 14:05:00,66.23,66.26,66.16,66.18,8359.0,60.3863,60.4137,60.3225,60.3408,8359.0
2022-06-03 14:10:00,66.17,66.25,66.17,66.25,10244.0,60.3316,60.4046,60.3316,60.4046,10244.0
2022-06-03 14:15:00,66.24,66.33,66.21,66.32,12292.0,60.3955,60.4775,60.3681,60.4684,12292.0
2022-06-03 14:20:00,66.32,66.32,66.24,66.28,9131.0,60.4684,60.4684,60.3955,60.4319,9131.0
2022-06-03 14:25:00,66.28,66.37,66.27,66.36,11694.0,60.4319,60.514,60.4228,60.5049,11694.0
2022-06-03 14:30:00,66.36,66.36,66.24,66.25,11751.0,60.5049,60.5049,60.3955,60.4046,11751.0
2022-06-03 14:35:00,66.25,66.25,66.09,66.11,10378.0,60.4046,60.4046,60.2587,60.2769,10378.0
2022-06-03 14:40:00,66.1,66.1,66.05,66.1,9609.0,60.2678,60.2678,60.2222,60.2678,9609.0
2022-06-03 14:45:00,66.11,66.15,66.04,66.15,9511.0,60.2769,60.3134,60.2131,60.3134,9511.0
2022-06-03 14:50:00,66.15,66.17,66.1,66.14,8809.0,60.3134,60.3316,60.2678,60.3043,8809.0
2022-06-03 14:55:00,66.14,66.19,66.12,66.18,18585.0,60.3043,60.3499,60.2861,60.3408,18585.0
2022-06-03 15:00:00,66.19,66.21,66.1,66.2,12336.0,60.3499,60.3681,60.2678,60.359,12336.0
2022-06-03 15:05:00,66.2,66.2,66.04,66.04,15700.0,60.359,60.359,60.2131,60.2131,15700.0
2022-06-03 15:10:00,66.06,66.1,65.99,66.06,16009.0,60.2313,60.2678,60.1675,60.2313,16009.0
2022-06-03 15:15:00,66.04,66.05,65.99,66.02,12252.0,60.2131,60.2222,60.1675,60.1949,12252.0
2022-06-03 15:20:00,66.03,66.04,65.98,66.01,16143.0,60.204,60.2131,60.1584,60.1858,16143.0
2022-06-03 15:25:00,66.0,66.21,66.0,66.21,27125.0,60.1766,60.3681,60.1766,60.3681,27125.0
2022-06-03 15:30:00,66.22,66.22,66.17,66.22,32281.0,60.3772,60.3772,60.3316,60.3772,32281.0
2022-06-03 15:35:00,66.22,66.35,66.14,66.32,35917.0,60.3772,60.4958,60.3043,60.4684,35917.0
2022-06-03 15:40:00,66.33,66.34,66.22,66.24,48341.0,60.4775,60.4866,60.3772,60.3955,48341.0
2022-06-03 15:45:00,66.23,66.26,66.15,66.18,38649.0,60.3863,60.4137,60.3134,60.3408,38649.0
2022-06-03 15:50:00,66.16,66.36,66.1,66.31,78349.0,60.3225,60.5049,60.2678,60.4593,78349.0
2022-06-03 15:55:00,66.31,66.35,66.16,66.21,215089.0,60.4593,60.4958,60.3225,60.3681,215089.0
2022-06-06 09:30:00,66.72,66.72,66.24,66.64,43017.0,60.8331,60.8331,60.3955,60.7602,43017.0
2022-06-06 09:35:00,66.6,66.72,66.48,66.68,17961.0,60.7237,60.8331,60.6143,60.7966,17961.0
2022-06-06 09:40:00,66.67,67.04,66.63,66.96,27760.0,60.7875,61.1249,60.7511,61.0519,27760.0
2022-06-06 09:45:00,66.99,67.05,66.8,66.98,18972.0,61.0793,61.134,60.9061,61.0702,18972.0
2022-06-06 09:50:00,66.99,67.11,66.85,67.11,14624.0,61.0793,61.1887,60.9516,61.1887,14624.0
2022-06-06 09:55:00,67.11,67.33,67.08,67.3,30391.0,61.1887,61.3893,61.1613,61.3619,30391.0
2022-06-06 10:00:00,67.31,67.53,67.25,67.51,30958.0,61.3711,61.5716,61.3163,61.5534,30958.0
2022-06-06 10:05:00,67.51,67.59,67.47,67.52,19619.0,61.5534,61.6263,61.5169,61.5625,19619.0
2022-06-06 10:10:00,67.51,67.69,67.5,67.69,15928.0,61.5534,61.7175,61.5443,61.7175,15928.0
2022-06-06 10:15:00,67.7,67.71,67.58,67.7,23523.0,61.7266,61.7358,61.6172,61.7266,23523.0
2022-06-06 10:20:00,67.69,67.74,67.61,67.61,18465.0,61.7175,61.7631,61.6446,61.6446,18465.0
2022-06-06 10:25:00,67.59,67.6,67.49,67.55,17882.0,61.6263,61.6355,61.5352,61.5899,17882.0
2022-06-06 10:30:00,67.57,67.58,67.44,67.48,17210.0,61.6081,61.6172,61.4896,61.5261,17210.0
2022-06-06 10:35:00,67.47,67.49,67.33,67.34,12340.0,61.5169,61.5352,61.3893,61.3984,12340.0
2022-06-06 10:40:00,67.34,67.35,67.24,67.34,14139.0,61.3984,61.4075,61.3072,61.3984,14139.0
2022-06-06 10:45:00,67.35,67.41,67.31,67.37,15160.0,61.4075,61.4622,61.3711,61.4258,15160.0
2022-06-06 10:50:00,67.39,67.45,67.3,67.33,12167.0,61.444,61.4987,61.3619,61.3893,12167.0
2022-06-06 10:55:00,67.37,67.4,67.28,67.32,14883.0,61.4258,61.4531,61.3437,61.3802,14883.0
2022-06-06 11:00:00,67.33,67.38,67.3,67.31,8956.0,61.3893,61.4349,61.3619,61.3711,8956.0
2022-06-06 11:05:00,67.32,67.42,67.3,67.38,8761.0,61.3802,61.4713,61.3619,61.4349,8761.0
2022-06-06 11:10:00,67.35,67.35,67.22,67.24,15600.0,61.4075,61.4075,61.289,61.3072,15600.0
2022-06-06 11:15:00,67.23,67.25,66.95,66.95,24222.0,61.2981,61.3163,61.0428,61.0428,24222.0
2022-06-06 11:20:00,66.93,67.02,66.88,66.94,18991.0,61.0246,61.1066,60.979,61.0337,18991.0
2022-06-06 11:25:00,66.95,66.97,66.93,66.96,18759.0,61.0428,61.0611,61.0246,61.0519,18759.0
2022-06-06 11:30:00,66.96,67.04,66.88,67.01,17773.0,61.0519,61.1249,60.979,61.0975,17773.0
2022-06-06 11:35:00,66.97,66.99,66.93,66.94,8630.0,61.0611,61.0793,61.0246,61.0337,8630.0
2022-06-06 11:40:00,66.94,67.02,66.94,67.02,10156.0,61.0337,61.1066,61.0337,61.1066,10156.0
2022-06-06 11:45:00,67.02,67.07,67.01,67.01,19702.0,61.1066,61.1522,61.0975,61.0975,19702.0
2022-06-06 11:50:00,66.97,67.08,66.96,67.05,8709.0,61.0611,61.1613,61.0519,61.134,8709.0
2022-06-06 11:55:00,67.06,67.16,67.05,67.13,10781.0,61.1431,61.2343,61.134,61.2069,10781.0
2022-06-06 12:00:00,67.12,67.15,66.92,66.94,13263.0,61.1978,61.2252,61.0155,61.0337,13263.0
2022-06-06 12:05:00,66.96,67.05,66.96,67.0,7701.0,61.0519,61.134,61.0519,61.0884,7701.0
2022-06-06 12:10:00,66.99,67.01,66.94,66.97,10286.0,61.0793,61.0975,61.0337,61.0611,10286.0
2022-06-06 12:15:00,66.98,67.04,66.93,67.02,9203.0,61.0702,61.1249,61.0246,61.1066,9203.0
2022-06-06 12:20:00,67.02,67.09,67.0,67.02,12534.0,61.1066,61.1705,61.0884,61.1066,12534.0
2022-06-06 12:25:00,67.03,67.07,66.97,67.05,18605.0,61.1158,61.1522,61.0611,61.134,18605.0
2022-06-06 12:30:00,67.04,67.13,67.01,67.13,14216.0,61.1249,61.2069,61.0975,61.2069,14216.0
2022-06-06 12:35:00,67.09,67.11,67.07,67.09,10679.0,61.1705,61.1887,61.1522,61.1705,10679.0
2022-06-06 12:40:00,67.09,67.13,67.08,67.1,7938.0,61.1705,61.2069,61.1613,61.1796,7938.0
2022-06-06 12:45:00,67.11,67.12,67.06,67.08,13695.0,61.1887,61.1978,61.1431,61.1613,13695.0
2022-06-06 12:50:00,67.05,67.12,67.04,67.11,4384.0,61.134,61.1978,61.1249,61.1887,4384.0
2022-06-06 12:55:00,67.12,67.18,67.11,67.18,10543.0,61.1978,61.2525,61.1887,61.2525,10543.0
2022-06-06 13:00:00,67.17,67.18,67.07,67.07,10264.0,61.2434,61.2525,61.1522,61.1522,10264.0
2022-06-06 13:05:00,67.08,67.14,67.07,67.1,8304.0,61.1613,61.2161,61.1522,61.1796,8304.0
2022-06-06 13:10:00,67.12,67.13,67.06,67.12,8930.0,61.1978,61.2069,61.1431,61.1978,8930.0
2022-06-06 13:15:00,67.12,67.21,67.12,67.21,8878.0,61.1978,61.2799,61.1978,61.2799,8878.0
2022-06-06 13:20:00,67.18,67.25,67.15,67.2,9154.0,61.2525,61.3163,61.2252,61.2708,9154.0
2022-06-06 13:25:00,67.19,67.2,67.11,67.15,11339.0,61.2616,61.2708,61.1887,61.2252,11339.0
2022-06-06 13:30:00,67.14,67.22,67.14,67.21,8560.0,61.2161,61.289,61.2161,61.2799,8560.0
2022-06-06 13:35:00,67.2,67.35,67.19,67.32,19734.0,61.2708,61.4075,61.2616,61.3802,19734.0
2022-06-06 13:40:00,67.33,67.42,67.33,67.4,10114.0,61.3893,61.4713,61.3893,61.4531,10114.0
2022-06-06 13:45:00,67.4,67.42,67.35,67.42,15918.0,61.4531,61.4713,61.4075,61.4713,15918.0
2022-06-06 13:50:00,67.43,67.49,67.41,67.43,20740.0,61.4805,61.5352,61.4622,61.4805,20740.0
2022-06-06 13:55:00,67.42,67.47,67.42,67.46,12957.0,61.4713,61.5169,61.4713,61.5078,12957.0
2022-06-06 14:00:00,67.46,67.46,67.38,67.38,11985.0,61.5078,61.5078,61.4349,61.4349,11985.0
2022-06-06 14:05:00,67.39,67.45,67.32,67.33,14888.0,61.444,61.4987,61.3802,61.3893,14888.0
2022-06-06 14:10:00,67.32,67.35,67.28,67.28,15258.0,61.3802,61.4075,61.3437,61.3437,15258.0
2022-06-06 14:15:00,67.26,67.27,67.18,67.21,13383.0,61.3255,61.3346,61.2525,61.2799,13383.0
2022-06-06 14:20:00,67.21,67.23,67.08,67.11,19050.0,61.2799,61.2981,61.1613,61.1887,19050.0
2022-06-06 14:25:00,67.1,67.11,66.97,67.0,12182.0,61.1796,61.1887,61.0611,61.0884,12182.0
2022-06-06 14:30:00,67.0,67.0,66.92,66.96,15825.0,61.0884,61.0884,61.0155,61.0519,15825.0
2022-06-06 14:35:00,66.96,67.02,66.9,66.93,31376.0,61.0519,61.1066,60.9972,61.0246,31376.0
2022-06-06 14:40:00,66.93,66.97,66.87,66.97,19608.0,61.0246,61.0611,60.9699,61.0611,19608.0
2022-06-06 14:45:00,66.98,67.06,66.96,67.01,13249.0,61.0702,61.1431,61.0519,61.0975,13249.0
2022-06-06 14:50:00,67.0,67.01,66.84,66.96,14367.0,61.0884,61.0975,60.9425,61.0519,14367.0
2022-06-06 14:55:00,66.95,67.03,66.92,67.01,12200.0,61.0428,61.1158,61.0155,61.0975,12200.0
2022-06-06 15:00:00,66.99,67.01,66.95,66.96,14695.0,61.0793,61.0975,61.0428,61.0519,14695.0
2022-06-06 15:05:00,66.97,66.98,66.91,66.94,12493.0,61.0611,61.0702,61.0063,61.0337,12493.0
2022-06-06 15:10:00,66.94,66.96,66.85,66.92,27023.0,61.0337,61.0519,60.9516,61.0155,27023.0
2022-06-06 15:15:00,66.92,66.99,66.91,66.93,16401.0,61.0155,61.0793,61.0063,61.0246,16401.0
2022-06-06 15:20:00,66.91,67.0,66.87,66.97,19377.0,61.0063,61.0884,60.9699,61.0611,19377.0
2022-06-06 15:25:00,66.97,66.99,66.92,66.94,19516.0,61.0611,61.0793,61.0155,61.0337,19516.0
2022-06-06 15:30:00,66.93,67.04,66.89,66.94,38157.0,61.0246,61.1249,60.9881,61.0337,38157.0
2022-06-06 15:35:00,66.93,66.99,66.87,66.88,37481.0,61.0246,61.0793,60.9699,60.979,37481.0
2022-06-06 15:40:00,66.87,66.93,66.85,66.9,36748.0,60.9699,61.0246,60.9516,60.9972,36748.0
2022-06-06 15:45:00,66.9,66.94,66.83,66.86,42066.0,60.9972,61.0337,60.9334,60.9608,42066.0
2022-06-06 15:50:00,66.85,67.02,66.8,66.89,83843.0,60.9516,61.1066,60.9061,60.9881,83843.0
2022-06-06 15:55:00,66.88,66.95,66.81,66.87,172497.0,60.979,61.0428,60.9152,60.9699,172497.0
2022-06-07 09:30:00,66.68,67.14,66.64,66.98,92494.0,60.7966,61.2161,60.7602,61.0702,92494.0
2022-06-07 09:35:00,67.0,67.09,66.64,66.77,20644.0,61.0884,61.1705,60.7602,60.8787,20644.0
2022-06-07 09:40:00,66.78,66.79,66.58,66.61,26746.0,60.8878,60.8969,60.7055,60.7328,26746.0
2022-06-07 09:45:00,66.62,66.68,66.4,66.45,42543.0,60.7419,60.7966,60.5413,60.5869,42543.0
2022-06-07 09:50:00,66.43,66.66,66.41,66.66,21365.0,60.5687,60.7784,60.5505,60.7784,21365.0
2022-06-07 09:55:00,66.66,66.7,66.5,66.56,10338.0,60.7784,60.8149,60.6325,60.6872,10338.0
2022-06-07 10:00:00,66.55,66.71,66.55,66.71,16519.0,60.6781,60.824,60.6781,60.824,16519.0
2022-06-07 10:05:00,66.72,66.79,66.64,66.68,11738.0,60.8331,60.8969,60.7602,60.7966,11738.0
2022-06-07 10:10:00,66.71,66.72,66.53,66.61,31758.0,60.824,60.8331,60.6599,60.7328,31758.0
2022-06-07 10:15:00,66.64,66.64,66.49,66.56,15654.0,60.7602,60.7602,60.6234,60.6872,15654.0
2022-06-07 10:20:00,66.59,66.66,66.54,66.59,12792.0,60.7146,60.7784,60.669,60.7146,12792.0
2022-06-07 10:25:00,66.59,66.82,66.58,66.78,18233.0,60.7146,60.9243,60.7055,60.8878,18233.0
2022-06-07 10:30:00,66.83,67.0,66.81,67.0,17995.0,60.9334,61.0884,60.9152,61.0884,17995.0
2022-06-07 10:35:00,67.0,67.12,66.95,67.07,11099.0,61.0884,61.1978,61.0428,61.1522,11099.0
2022-06-07 10:40:00,67.08,67.19,67.06,67.09,25497.0,61.1613,61.2616,61.1431,61.1705,25497.0
2022-06-07 10:45:00,67.08,67.09,67.01,67.07,13290.0,61.1613,61.1705,61.0975,61.1522,13290.0
2022-06-07 10:50:00,67.08,67.16,67.04,67.15,14389.0,61.1613,61.2343,61.1249,61.2252,14389.0
2022-06-07 10:55:00,67.16,67.2,67.08,67.08,17418.0,61.2343,61.2708,61.1613,61.1613,17418.0
2022-06-07 11:00:00,67.08,67.15,67.08,67.08,17461.0,61.1613,61.2252,61.1613,61.1613,17461.0
2022-06-07 11:05:00,67.09,67.2,67.03,67.2,17189.0,61.1705,61.2708,61.1158,61.2708,17189.0
2022-06-07 11:10:00,67.2,67.24,67.15,67.24,36242.0,61.2708,61.3072,61.2252,61.3072,36242.0
2022-06-07 11:15:00,67.24,67.25,67.1,67.13,17242.0,61.3072,61.3163,61.1796,61.2069,17242.0
2022-06-07 11:20:00,67.13,67.16,66.99,66.99,16998.0,61.2069,61.2343,61.0793,61.0793,16998.0
2022-06-07 11:25:00,66.99,67.1,66.99,67.08,17903.0,61.0793,61.1796,61.0793,61.1613,17903.0
2022-06-07 11:30:00,67.08,67.09,67.01,67.05,14516.0,61.1613,61.1705,61.0975,61.134,14516.0
2022-06-07 11:35:00,67.07,67.07,67.0,67.07,9428.0,61.1522,61.1522,61.0884,61.1522,9428.0
2022-06-07 11:40:00,67.08,67.09,66.96,67.01,25576.0,61.1613,61.1705,61.0519,61.0975,25576.0
2022-06-07 11:45:00,67.01,67.06,66.96,66.97,18278.0,61.0975,61.1431,61.0519,61.0611,18278.0
2022-06-07 11:50:00,66.95,66.99,66.9,66.9,11119.0,61.0428,61.0793,60.9972,60.9972,11119.0
2022-06-07 11:55:00,66.92,67.02,66.92,67.0,18070.0,61.0155,61.1066,61.0155,61.0884,18070.0
2022-06-07 12:00:00,67.01,67.07,67.0,67.05,10296.0,61.0975,61.1522,61.0884,61.134,10296.0
2022-06-07 12:05:00,67.05,67.05,66.97,66.99,20790.0,61.134,61.134,61.0611,61.0793,20790.0
2022-06-07 12:10:00,67.0,67.07,66.98,67.06,14919.0,61.0884,61.1522,61.0702,61.1431,14919.0
2022-06-07 12:15:00,67.09,67.11,67.01,67.11,19425.0,61.1705,61.1887,61.0975,61.1887,19425.0
2022-06-07 12:20:00,67.1,67.17,67.08,67.15,13768.0,61.1796,61.2434,61.1613,61.2252,13768.0
2022-06-07 12:25:00,67.16,67.26,67.15,67.24,19127.0,61.2343,61.3255,61.2252,61.3072,19127.0
2022-06-07 12:30:00,67.23,67.29,67.2,67.28,19820.0,61.2981,61.3528,61.2708,61.3437,19820.0
2022-06-07 12:35:00,67.3,67.36,67.28,67.33,14788.0,61.3619,61.4166,61.3437,61.3893,14788.0
2022-06-07 12:40:00,67.35,67.41,67.35,67.39,9648.0,61.4075,61.4622,61.4075,61.444,9648.0
2022-06-07 12:45:00,67.4,67.47,67.38,67.45,10989.0,61.4531,61.5169,61.4349,61.4987,10989.0
2022-06-07 12:50:00,67.45,67.49,67.42,67.47,8891.0,61.4987,61.5352,61.4713,61.5169,8891.0
2022-06-07 12:55:00,67.5,67.5,67.45,67.49,10541.0,61.5443,61.5443,61.4987,61.5352,10541.0
2022-06-07 13:00:00,67.49,67.58,67.49,67.56,13564.0,61.5352,61.6172,61.5352,61.599,13564.0
2022-06-07 13:05:00,67.56,67.59,67.5,67.56,11793.0,61.599,61.6263,61.5443,61.599,11793.0
2022-06-07 13:10:00,67.58,67.62,67.56,67.62,7008.0,61.6172,61.6537,61.599,61.6537,7008.0
2022-06-07 13:15:00,67.62,67.65,67.61,67.61,13878.0,61.6537,61.6811,61.6446,61.6446,13878.0
2022-06-07 13:20:00,67.61,67.64,67.55,67.59,12883.0,61.6446,61.6719,61.5899,61.6263,12883.0
2022-06-07 13:25:00,67.6,67.62,67.57,67.62,9615.0,61.6355,61.6537,61.6081,61.6537,9615.0
2022-06-07 13:30:00,67.63,67.63,67.54,67.56,12795.0,61.6628,61.6628,61.5808,61.599,12795.0
2022-06-07 13:35:00,67.57,67.6,67.56,67.57,13381.0,61.6081,61.6355,61.599,61.6081,13381.0
2022-06-07 13:40:00,67.59,67.6,67.56,67.59,18439.0,61.6263,61.6355,61.599,61.6263,18439.0
2022-06-07 13:45:00,67.59,67.64,67.58,67.62,15146.0,61.6263,61.6719,61.6172,61.6537,15146.0
2022-06-07 13:50:00,67.63,67.64,67.56,67.56,16686.0,61.6628,61.6719,61.599,61.599,16686.0
2022-06-07 13:55:00,67.56,67.59,67.5,67.51,19621.0,61.599,61.6263,61.5443,61.5534,19621.0
2022-06-07 14:00:00,67.53,67.63,67.52,67.63,10988.0,61.5716,61.6628,61.5625,61.6628,10988.0
2022-06-07 14:05:00,67.63,67.72,67.6,67.7,13565.0,61.6628,61.7449,61.6355,61.7266,13565.0
2022-06-07 14:10:00,67.7,67.82,67.7,67.82,20396.0,61.7266,61.8361,61.7266,61.8361,20396.0
2022-06-07 14:15:00,67.82,67.84,67.7,67.71,15488.0,61.8361,61.8543,61.7266,61.7358,15488.0
2022-06-07 14:20:00,67.7,67.73,67.69,67.71,14393.0,61.7266,61.754,61.7175,61.7358,14393.0
2022-06-07 14:25:00,67.71,67.75,67.7,67.75,16076.0,61.7358,61.7722,61.7266,61.7722,16076.0
2022-06-07 14:30:00,67.75,67.83,67.71,67.8,20201.0,61.7722,61.8452,61.7358,61.8178,20201.0
2022-06-07 14:35:00,67.8,67.81,67.72,67.73,12247.0,61.8178,61.8269,61.7449,61.754,12247.0
2022-06-07 14:40:00,67.73,67.74,67.56,67.59,12287.0,61.754,61.7631,61.599,61.6263,12287.0
2022-06-07 14:45:00,67.59,67.67,67.53,67.54,18631.0,61.6263,61.6993,61.5716,61.5808,18631.0
2022-06-07 14:50:00,67.55,67.61,67.54,67.58,11796.0,61.5899,61.6446,61.5808,61.6172,11796.0
2022-06-07 14:55:00,67.56,67.66,67.53,67.64,12240.0,61.599,61.6902,61.5716,61.6719,12240.0
2022-06-07 15:00:00,67.64,67.74,67.62,67.7,19066.0,61.6719,61.7631,61.6537,61.7266,19066.0
2022-06-07 15:05:00,67.69,67.7,67.61,67.62,15165.0,61.7175,61.7266,61.6446,61.6537,15165.0
2022-06-07 15:10:00,67.63,67.65,67.54,67.63,42348.0,61.6628,61.6811,61.5808,61.6628,42348.0
2022-06-07 15:15:00,67.63,67.65,67.6,67.63,19479.0,61.6628,61.6811,61.6355,61.6628,19479.0
2022-06-07 15:20:00,67.63,67.69,67.62,67.66,27035.0,61.6628,61.7175,61.6537,61.6902,27035.0
2022-06-07 15:25:00,67.67,67.7,67.63,67.66,23637.0,61.6993,61.7266,61.6628,61.6902,23637.0
2022-06-07 15:30:00,67.65,67.74,67.64,67.74,31574.0,61.6811,61.7631,61.6719,61.7631,31574.0
2022-06-07 15:35:00,67.74,67.86,67.72,67.86,35962.0,61.7631,61.8725,61.7449,61.8725,35962.0
2022-06-07 15:40:00,67.86,67.9,67.77,67.82,39396.0,61.8725,61.909,61.7905,61.8361,39396.0
2022-06-07 15:45:00,67.81,67.84,67.76,67.76,38346.0,61.8269,61.8543,61.7814,61.7814,38346.0
2022-06-07 15:50:00,67.76,67.83,67.64,67.7,70789.0,61.7814,61.8452,61.6719,61.7266,70789.0
2022-06-07 15:55:00,67.71,67.74,67.65,67.7,149198.0,61.7358,61.7631,61.6811,61.7266,149198.0
2022-06-08 09:30:00,67.44,67.44,67.06,67.3,84650.0,61.4896,61.4896,61.1431,61.3619,84650.0
2022-06-08 09:35:00,67.31,67.44,67.21,67.43,23890.0,61.3711,61.4896,61.2799,61.4805,23890.0
2022-06-08 09:40:00,67.4,67.46,67.3,67.45,24555.0,61.4531,61.5078,61.3619,61.4987,24555.0
2022-06-08 09:45:00,67.45,67.64,67.4,67.55,29409.0,61.4987,61.6719,61.4531,61.5899,29409.0
2022-06-08 09:50:00,67.53,67.65,67.49,67.57,13390.0,61.5716,61.6811,61.5352,61.6081,13390.0
2022-06-08 09:55:00,67.58,67.72,67.53,67.64,14326.0,61.6172,61.7449,61.5716,61.6719,14326.0
2022-06-08 10:00:00,67.65,67.65,67.53,67.59,12627.0,61.6811,61.6811,61.5716,61.6263,12627.0
2022-06-08 10:05:00,67.58,67.66,67.54,67.66,13323.0,61.6172,61.6902,61.5808,61.6902,13323.0
2022-06-08 10:10:00,67.63,67.67,67.41,67.45,15557.0,61.6628,61.6993,61.4622,61.4987,15557.0
2022-06-08 10:15:00,67.41,67.42,67.32,67.4,13264.0,61.4622,61.4713,61.3802,61.4531,13264.0
2022-06-08 10:20:00,67.42,67.6,67.42,67.55,10796.0,61.4713,61.6355,61.4713,61.5899,10796.0
2022-06-08 10:25:00,67.55,67.56,67.5,67.51,12529.0,61.5899,61.599,61.5443,61.5534,12529.0
2022-06-08 10:30:00,67.49,67.62,67.45,67.62,14427.0,61.5352,61.6537,61.4987,61.6537,14427.0
2022-06-08 10:35:00,67.63,67.68,67.61,67.63,13896.0,61.6628,61.7084,61.6446,61.6628,13896.0
2022-06-08 10:40:00,67.64,67.76,67.55,67.59,25416.0,61.6719,61.7814,61.5899,61.6263,25416.0
2022-06-08 10:45:00,67.58,67.7,67.58,67.66,12651.0,61.6172,61.7266,61.6172,61.6902,12651.0
2022-06-08 10:50:00,67.66,67.68,67.58,67.59,26949.0,61.6902,61.7084,61.6172,61.6263,26949.0
2022-06-08 10:55:00,67.59,67.6,67.47,67.53,16430.0,61.6263,61.6355,61.5169,61.5716,16430.0
2022-06-08 11:00:00,67.54,67.61,67.52,67.6,11313.0,61.5808,61.6446,61.5625,61.6355,11313.0
2022-06-08 11:05:00,67.58,67.6,67.55,67.59,8588.0,61.6172,61.6355,61.5899,61.6263,8588.0
2022-06-08 11:10:00,67.61,67.7,67.6,67.69,10596.0,61.6446,61.7266,61.6355,61.7175,10596.0
2022-06-08 11:15:00,67.69,67.73,67.65,67.72,9970.0,61.7175,61.754,61.6811,61.7449,9970.0
2022-06-08 11:20:00,67.72,67.72,67.6,67.6,14169.0,61.7449,61.7449,61.6355,61.6355,14169.0
2022-06-08 11:25:00,67.6,67.61,67.52,67.54,15520.0,61.6355,61.6446,61.5625,61.5808,15520.0
2022-06-08 11:30:00,67.55,67.65,67.54,67.63,13502.0,61.5899,61.6811,61.5808,61.6628,13502.0
2022-06-08 11:35:00,67.66,67.7,67.64,67.66,6830.0,61.6902,61.7266,61.6719,61.6902,6830.0
2022-06-08 11:40:00,67.67,67.69,67.52,67.54,49825.0,61.6993,61.7175,61.5625,61.5808,49825.0
2022-06-08 11:45:00,67.54,67.55,67.49,67.52,12606.0,61.5808,61.5899,61.5352,61.5625,12606.0
2022-06-08 11:50:00,67.52,67.58,67.51,67.52,8460.0,61.5625,61.6172,61.5534,61.5625,8460.0
2022-06-08 11:55:00,67.51,67.54,67.43,67.5,17040.0,61.5534,61.5808,61.4805,61.5443,17040.0
2022-06-08 12:00:00,67.48,67.58,67.46,67.53,21110.0,61.5261,61.6172,61.5078,61.5716,21110.0
2022-06-08 12:05:00,67.53,67.53,67.43,67.47,14514.0,61.5716,61.5716,61.4805,61.5169,14514.0
2022-06-08 12:10:00,67.47,67.49,67.44,67.46,13496.0,61.5169,61.5352,61.4896,61.5078,13496.0
2022-06-08 12:15:00,67.46,67.51,67.44,67.51,15418.0,61.5078,61.5534,61.4896,61.5534,15418.0
2022-06-08 12:20:00,67.51,67.51,67.39,67.42,11466.0,61.5534,61.5534,61.444,61.4713,11466.0
2022-06-08 12:25:00,67.4,67.4,67.17,67.26,48226.0,61.4531,61.4531,61.2434,61.3255,48226.0
2022-06-08 12:30:00,67.23,67.25,67.11,67.15,14450.0,61.2981,61.3163,61.1887,61.2252,14450.0
2022-06-08 12:35:00,67.15,67.17,67.01,67.02,18133.0,61.2252,61.2434,61.0975,61.1066,18133.0
2022-06-08 12:40:00,67.01,67.03,66.86,66.86,20550.0,61.0975,61.1158,60.9608,60.9608,20550.0
2022-06-08 12:45:00,66.87,67.0,66.83,66.99,21499.0,60.9699,61.0884,60.9334,61.0793,21499.0
2022-06-08 12:50:00,66.99,67.12,66.99,67.08,17911.0,61.0793,61.1978,61.0793,61.1613,17911.0
2022-06-08 12:55:00,67.07,67.18,67.05,67.18,11217.0,61.1522,61.2525,61.134,61.2525,11217.0
2022-06-08 13:00:00,67.17,67.17,67.06,67.07,18798.0,61.2434,61.2434,61.1431,61.1522,18798.0
2022-06-08 13:05:00,67.06,67.24,67.05,67.23,17727.0,61.1431,61.3072,61.134,61.2981,17727.0
2022-06-08 13:10:00,67.23,67.23,67.12,67.17,12278.0,61.2981,61.2981,61.1978,61.2434,12278.0
2022-06-08 13:15:00,67.15,67.31,67.13,67.3,15998.0,61.2252,61.3711,61.2069,61.3619,15998.0
2022-06-08 13:20:00,67.28,67.3,67.18,67.2,16700.0,61.3437,61.3619,61.2525,61.2708,16700.0
2022-06-08 13:25:00,67.2,67.21,67.04,67.05,12806.0,61.2708,61.2799,61.1249,61.134,12806.0
2022-06-08 13:30:00,67.04,67.04,66.9,66.93,13857.0,61.1249,61.1249,60.9972,61.0246,13857.0
2022-06-08 13:35:00,66.92,66.93,66.84,66.91,18650.0,61.0155,61.0246,60.9425,61.0063,18650.0
2022-06-08 13:40:00,66.91,67.06,66.88,67.06,12983.0,61.0063,61.1431,60.979,61.1431,12983.0
2022-06-08 13:45:00,67.06,67.13,67.02,67.1,12617.0,61.1431,61.2069,61.1066,61.1796,12617.0
2022-06-08 13:50:00,67.11,67.14,67.08,67.12,13942.0,61.1887,61.2161,61.1613,61.1978,13942.0
2022-06-08 13:55:00,67.12,67.22,67.11,67.14,18358.0,61.1978,61.289,61.1887,61.2161,18358.0
2022-06-08 14:00:00,67.12,67.17,67.09,67.1,18629.0,61.1978,61.2434,61.1705,61.1796,18629.0
2022-06-08 14:05:00,67.09,67.19,67.09,67.12,26420.0,61.1705,61.2616,61.1705,61.1978,26420.0
2022-06-08 14:10:00,67.11,67.13,67.05,67.13,17465.0,61.1887,61.2069,61.134,61.2069,17465.0
2022-06-08 14:15:00,67.13,67.18,67.09,67.12,15824.0,61.2069,61.2525,61.1705,61.1978,15824.0
2022-06-08 14:20:00,67.14,67.16,67.08,67.09,20573.0,61.2161,61.2343,61.1613,61.1705,20573.0
2022-06-08 14:25:00,67.08,67.1,66.92,66.99,22890.0,61.1613,61.1796,61.0155,61.0793,22890.0
2022-06-08 14:30:00,66.97,67.08,66.97,66.98,19868.0,61.0611,61.1613,61.0611,61.0702,19868.0
2022-06-08 14:35:00,66.98,67.04,66.93,67.03,27445.0,61.0702,61.1249,61.0246,61.1158,27445.0
2022-06-08 14:40:00,67.04,67.18,67.03,67.18,15947.0,61.1249,61.2525,61.1158,61.2525,15947.0
2022-06-08 14:45:00,67.18,67.21,67.12,67.16,21653.0,61.2525,61.2799,61.1978,61.2343,21653.0
2022-06-08 14:50:00,67.15,67.17,67.07,67.08,22709.0,61.2252,61.2434,61.1522,61.1613,22709.0
2022-06-08 14:55:00,67.07,67.15,67.06,67.15,20159.0,61.1522,61.2252,61.1431,61.2252,20159.0
2022-06-08 15:00:00,67.14,67.21,67.09,67.14,16545.0,61.2161,61.2799,61.1705,61.2161,16545.0
2022-06-08 15:05:00,67.13,67.18,67.08,67.18,33990.0,61.2069,61.2525,61.1613,61.2525,33990.0
2022-06-08 15:10:00,67.17,67.33,67.17,67.32,31895.0,61.2434,61.3893,61.2434,61.3802,31895.0
2022-06-08 15:15:00,67.32,67.35,67.28,67.31,37660.0,61.3802,61.4075,61.3437,61.3711,37660.0
2022-06-08 15:20:00,67.31,67.38,67.31,67.36,26776.0,61.3711,61.4349,61.3711,61.4166,26776.0
2022-06-08 15:25:00,67.37,67.4,67.32,67.33,28333.0,61.4258,61.4531,61.3802,61.3893,28333.0
2022-06-08 15:30:00,67.34,67.38,67.29,67.34,43874.0,61.3984,61.4349,61.3528,61.3984,43874.0
2022-06-08 15:35:00,67.33,67.36,67.27,67.28,47439.0,61.3893,61.4166,61.3346,61.3437,47439.0
2022-06-08 15:40:00,67.29,67.29,67.22,67.25,34546.0,61.3528,61.3528,61.289,61.3163,34546.0
2022-06-08 15:45:00,67.26,67.26,67.09,67.11,62563.0,61.3255,61.3255,61.1705,61.1887,62563.0
2022-06-08 15:50:00,67.12,67.28,67.08,67.24,94555.0,61.1978,61.3437,61.1613,61.3072,94555.0
2022-06-08 15:55:00,67.24,67.32,67.18,67.23,159703.0,61.3072,61.3802,61.2525,61.2981,159703.0
2022-06-09 09:30:00,67.15,67.34,66.97,67.28,82310.0,61.2252,61.3984,61.0611,61.3437,82310.0
2022-06-09 09:35:00,67.3,67.35,66.94,66.99,18321.0,61.3619,61.4075,61.0337,61.0793,18321.0
2022-06-09 09:40:00,66.97,67.1,66.72,66.74,28561.0,61.0611,61.1796,60.8331,60.8513,28561.0
2022-06-09 09:45:00,66.7,66.94,66.65,66.79,31186.0,60.8149,61.0337,60.7693,60.8969,31186.0
2022-06-09 09:50:00,66.8,66.97,66.78,66.93,27120.0,60.9061,61.0611,60.8878,61.0246,27120.0
2022-06-09 09:55:00,66.93,67.13,66.93,67.09,16803.0,61.0246,61.2069,61.0246,61.1705,16803.0
2022-06-09 10:00:00,67.08,67.18,67.01,67.04,18563.0,61.1613,61.2525,61.0975,61.1249,18563.0
2022-06-09 10:05:00,67.06,67.06,66.8,66.82,14440.0,61.1431,61.1431,60.9061,60.9243,14440.0
2022-06-09 10:10:00,66.8,66.81,66.62,66.7,20318.0,60.9061,60.9152,60.7419,60.8149,20318.0
2022-06-09 10:15:00,66.71,66.97,66.71,66.96,26939.0,60.824,61.0611,60.824,61.0519,26939.0
2022-06-09 10:20:00,66.99,67.06,66.94,67.02,14322.0,61.0793,61.1431,61.0337,61.1066,14322.0
2022-06-09 10:25:00,67.04,67.05,66.93,67.0,16628.0,61.1249,61.134,61.0246,61.0884,16628.0
2022-06-09 10:30:00,67.03,67.08,66.93,67.05,14437.0,61.1158,61.1613,61.0246,61.134,14437.0
2022-06-09 10:35:00,67.05,67.14,67.05,67.08,14145.0,61.134,61.2161,61.134,61.1613,14145.0
2022-06-09 10:40:00,67.07,67.08,66.82,66.91,19290.0,61.1522,61.1613,60.9243,61.0063,19290.0
2022-06-09 10:45:00,66.95,66.98,66.88,66.94,15233.0,61.0428,61.0702,60.979,61.0337,15233.0
2022-06-09 10:50:00,66.94,66.97,66.84,66.88,18850.0,61.0337,61.0611,60.9425,60.979,18850.0
2022-06-09 10:55:00,66.88,67.03,66.84,67.0,26746.0,60.979,61.1158,60.9425,61.0884,26746.0
2022-06-09 11:00:00,66.99,67.03,66.84,66.86,20512.0,61.0793,61.1158,60.9425,60.9608,20512.0
2022-06-09 11:05:00,66.86,66.96,66.85,66.95,21564.0,60.9608,61.0519,60.9516,61.0428,21564.0
2022-06-09 11:10:00,66.95,67.08,66.92,67.05,39579.0,61.0428,61.1613,61.0155,61.134,39579.0
2022-06-09 11:15:00,67.07,67.16,67.06,67.09,14041.0,61.1522,61.2343,61.1431,61.1705,14041.0
2022-06-09 11:20:00,67.09,67.21,67.09,67.17,16434.0,61.1705,61.2799,61.1705,61.2434,16434.0
2022-06-09 11:25:00,67.18,67.2,67.07,67.12,24967.0,61.2525,61.2708,61.1522,61.1978,24967.0
2022-06-09 11:30:00,67.11,67.13,67.02,67.1,16999.0,61.1887,61.2069,61.1066,61.1796,16999.0
2022-06-09 11:35:00,67.14,67.2,67.09,67.17,17919.0,61.2161,61.2708,61.1705,61.2434,17919.0
2022-06-09 11:40:00,67.19,67.34,67.17,67.27,12602.0,61.2616,61.3984,61.2434,61.3346,12602.0
2022-06-09 11:45:00,67.27,67.33,67.15,67.17,11549.0,61.3346,61.3893,61.2252,61.2434,11549.0
2022-06-09 11:50:00,67.16,67.16,67.07,67.11,15651.0,61.2343,61.2343,61.1522,61.1887,15651.0
2022-06-09 11:55:00,67.12,67.21,67.12,67.17,15158.0,61.1978,61.2799,61.1978,61.2434,15158.0
2022-06-09 12:00:00,67.16,67.23,67.15,67.21,14456.0,61.2343,61.2981,61.2252,61.2799,14456.0
2022-06-09 12:05:00,67.2,67.21,67.09,67.15,13612.0,61.2708,61.2799,61.1705,61.2252,13612.0
2022-06-09 12:10:00,67.15,67.15,66.96,67.01,19437.0,61.2252,61.2252,61.0519,61.0975,19437.0
2022-06-09 12:15:00,67.0,67.07,66.96,67.06,12987.0,61.0884,61.1522,61.0519,61.1431,12987.0
2022-06-09 12:20:00,67.08,67.16,67.07,67.15,7584.0,61.1613,61.2343,61.1522,61.2252,7584.0
2022-06-09 12:25:00,67.14,67.26,67.13,67.23,10752.0,61.2161,61.3255,61.2069,61.2981,10752.0
2022-06-09 12:30:00,67.23,67.29,67.2,67.27,10597.0,61.2981,61.3528,61.2708,61.3346,10597.0
2022-06-09 12:35:00,67.26,67.38,67.26,67.36,11468.0,61.3255,61.4349,61.3255,61.4166,11468.0
2022-06-09 12:40:00,67.37,67.42,67.3,67.38,14960.0,61.4258,61.4713,61.3619,61.4349,14960.0
2022-06-09 12:45:00,67.38,67.38,67.26,67.34,29360.0,61.4349,61.4349,61.3255,61.3984,29360.0
2022-06-09 12:50:00,67.34,67.46,67.33,67.4,23250.0,61.3984,61.5078,61.3893,61.4531,23250.0
2022-06-09 12:55:00,67.39,67.53,67.38,67.52,21394.0,61.444,61.5716,61.4349,61.5625,21394.0
2022-06-09 13:00:00,67.54,67.56,67.48,67.49,11627.0,61.5808,61.599,61.5261,61.5352,11627.0
2022-06-09 13:05:00,67.49,67.54,67.46,67.46,9684.0,61.5352,61.5808,61.5078,61.5078,9684.0
2022-06-09 13:10:00,67.47,67.49,67.41,67.46,19245.0,61.5169,61.5352,61.4622,61.5078,19245.0
2022-06-09 13:15:00,67.46,67.48,67.41,67.46,11478.0,61.5078,61.5261,61.4622,61.5078,11478.0
2022-06-09 13:20:00,67.46,67.47,67.31,67.31,14171.0,61.5078,61.5169,61.3711,61.3711,14171.0
2022-06-09 13:25:00,67.3,67.3,67.16,67.21,13203.0,61.3619,61.3619,61.2343,61.2799,13203.0
2022-06-09 13:30:00,67.2,67.2,67.1,67.14,6618.0,61.2708,61.2708,61.1796,61.2161,6618.0
2022-06-09 13:35:00,67.13,67.15,67.06,67.11,8096.0,61.2069,61.2252,61.1431,61.1887,8096.0
2022-06-09 13:40:00,67.1,67.12,67.05,67.11,10418.0,61.1796,61.1978,61.134,61.1887,10418.0
2022-06-09 13:45:00,67.11,67.15,67.09,67.15,10163.0,61.1887,61.2252,61.1705,61.2252,10163.0
2022-06-09 13:50:00,67.15,67.19,67.15,67.16,19418.0,61.2252,61.2616,61.2252,61.2343,19418.0
2022-06-09 13:55:00,67.15,67.3,67.15,67.3,18850.0,61.2252,61.3619,61.2252,61.3619,18850.0
2022-06-09 14:00:00,67.27,67.27,67.15,67.18,9487.0,61.3346,61.3346,61.2252,61.2525,9487.0
2022-06-09 14:05:00,67.17,67.26,67.14,67.2,15721.0,61.2434,61.3255,61.2161,61.2708,15721.0
2022-06-09 14:10:00,67.19,67.24,67.13,67.24,15156.0,61.2616,61.3072,61.2069,61.3072,15156.0
2022-06-09 14:15:00,67.23,67.28,67.19,67.22,8787.0,61.2981,61.3437,61.2616,61.289,8787.0
2022-06-09 14:20:00,67.23,67.25,67.15,67.15,11144.0,61.2981,61.3163,61.2252,61.2252,11144.0
2022-06-09 14:25:00,67.16,67.24,67.15,67.23,9981.0,61.2343,61.3072,61.2252,61.2981,9981.0
2022-06-09 14:30:00,67.22,67.22,67.09,67.1,13462.0,61.289,61.289,61.1705,61.1796,13462.0
2022-06-09 14:35:00,67.12,67.16,67.07,67.1,12391.0,61.1978,61.2343,61.1522,61.1796,12391.0
2022-06-09 14:40:00,67.1,67.1,67.0,67.01,17547.0,61.1796,61.1796,61.0884,61.0975,17547.0
2022-06-09 14:45:00,67.01,67.04,66.92,66.96,20755.0,61.0975,61.1249,61.0155,61.0519,20755.0
2022-06-09 14:50:00,66.97,67.01,66.95,66.99,10464.0,61.0611,61.0975,61.0428,61.0793,10464.0
2022-06-09 14:55:00,66.99,67.04,66.87,66.9,15555.0,61.0793,61.1249,60.9699,60.9972,15555.0
2022-06-09 15:00:00,66.88,66.88,66.74,66.75,17937.0,60.979,60.979,60.8513,60.8605,17937.0
2022-06-09 15:05:00,66.73,66.79,66.67,66.67,13793.0,60.8422,60.8969,60.7875,60.7875,13793.0
2022-06-09 15:10:00,66.67,66.7,66.61,66.61,23743.0,60.7875,60.8149,60.7328,60.7328,23743.0
2022-06-09 15:15:00,66.59,66.68,66.57,66.67,13656.0,60.7146,60.7966,60.6963,60.7875,13656.0
2022-06-09 15:20:00,66.67,66.67,66.55,66.6,26555.0,60.7875,60.7875,60.6781,60.7237,26555.0
2022-06-09 15:25:00,66.6,66.61,66.44,66.44,46267.0,60.7237,60.7328,60.5778,60.5778,46267.0
2022-06-09 15:30:00,66.44,66.44,66.32,66.33,36996.0,60.5778,60.5778,60.4684,60.4775,36996.0
2022-06-09 15:35:00,66.33,66.4,66.3,66.37,89571.0,60.4775,60.5413,60.4502,60.514,89571.0
2022-06-09 15:40:00,66.36,66.36,66.2,66.24,61401.0,60.5049,60.5049,60.359,60.3955,61401.0
2022-06-09 15:45:00,66.23,66.24,66.09,66.13,56162.0,60.3863,60.3955,60.2587,60.2952,56162.0
2022-06-09 15:50:00,66.13,66.28,66.07,66.22,119882.0,60.2952,60.4319,60.2405,60.3772,119882.0
2022-06-09 15:55:00,66.23,66.26,65.99,66.01,210295.0,60.3863,60.4137,60.1675,60.1858,210295.0
2022-06-10 09:30:00,64.45,64.66,64.14,64.36,199536.0,58.7634,58.9549,58.4808,58.6813,199536.0
2022-06-10 09:35:00,64.38,64.76,64.31,64.68,37101.0,58.6996,59.046,58.6358,58.9731,37101.0
2022-06-10 09:40:00,64.68,64.82,64.59,64.81,40295.0,58.9731,59.1008,58.891,59.0916,40295.0
2022-06-10 09:45:00,64.8,64.84,64.51,64.51,23483.0,59.0825,59.119,58.8181,58.8181,23483.0
2022-06-10 09:50:00,64.48,64.53,64.35,64.42,19802.0,58.7908,58.8363,58.6722,58.736,19802.0
2022-06-10 09:55:00,64.41,64.47,64.34,64.42,20185.0,58.7269,58.7816,58.6631,58.736,20185.0
2022-06-10 10:00:00,64.4,64.41,64.01,64.02,28998.0,58.7178,58.7269,58.3622,58.3713,28998.0
2022-06-10 10:05:00,64.0,64.02,63.77,63.84,31456.0,58.3531,58.3713,58.1434,58.2072,31456.0
2022-06-10 10:10:00,63.85,63.85,63.58,63.63,31443.0,58.2163,58.2163,57.9702,58.0158,31443.0
2022-06-10 10:15:00,63.62,63.67,63.5,63.6,27663.0,58.0066,58.0522,57.8972,57.9884,27663.0
2022-06-10 10:20:00,63.58,63.62,63.41,63.45,31603.0,57.9702,58.0066,57.8152,57.8516,31603.0
2022-06-10 10:25:00,63.47,63.54,63.42,63.44,33128.0,57.8699,57.9337,57.8243,57.8425,33128.0
2022-06-10 10:30:00,63.43,63.5,63.43,63.48,25431.0,57.8334,57.8972,57.8334,57.879,25431.0
2022-06-10 10:35:00,63.48,63.71,63.47,63.7,76049.0,57.879,58.0887,57.8699,58.0796,76049.0
2022-06-10 10:40:00,63.69,63.8,63.65,63.77,28482.0,58.0705,58.1708,58.034,58.1434,28482.0
2022-06-10 10:45:00,63.76,63.82,63.7,63.73,58484.0,58.1343,58.189,58.0796,58.1069,58484.0
2022-06-10 10:50:00,63.73,63.93,63.73,63.84,41330.0,58.1069,58.2893,58.1069,58.2072,41330.0
2022-06-10 10:55:00,63.85,63.85,63.62,63.62,24522.0,58.2163,58.2163,58.0066,58.0066,24522.0
2022-06-10 11:00:00,63.62,63.65,63.55,63.6,25258.0,58.0066,58.034,57.9428,57.9884,25258.0
2022-06-10 11:05:00,63.58,63.76,63.57,63.72,31077.0,57.9702,58.1343,57.961,58.0978,31077.0
2022-06-10 11:10:00,63.73,63.82,63.67,63.77,34577.0,58.1069,58.189,58.0522,58.1434,34577.0
2022-06-10 11:15:00,63.76,63.86,63.71,63.84,26976.0,58.1343,58.2255,58.0887,58.2072,26976.0
2022-06-10 11:20:00,63.86,63.93,63.68,63.68,23212.0,58.2255,58.2893,58.0613,58.0613,23212.0
2022-06-10 11:25:00,63.67,63.67,63.52,63.61,57521.0,58.0522,58.0522,57.9155,57.9975,57521.0
2022-06-10 11:30:00,63.6,63.63,63.45,63.51,24673.0,57.9884,58.0158,57.8516,57.9063,24673.0
2022-06-10 11:35:00,63.5,63.5,63.36,63.36,30311.0,57.8972,57.8972,57.7696,57.7696,30311.0
2022-06-10 11:40:00,63.35,63.53,63.33,63.53,52447.0,57.7605,57.9246,57.7422,57.9246,52447.0
2022-06-10 11:45:00,63.51,63.61,63.48,63.48,21556.0,57.9063,57.9975,57.879,57.879,21556.0
2022-06-10 11:50:00,63.48,63.58,63.45,63.53,19182.0,57.879,57.9702,57.8516,57.9246,19182.0
2022-06-10 11:55:00,63.52,63.67,63.5,63.66,16895.0,57.9155,58.0522,57.8972,58.0431,16895.0
2022-06-10 12:00:00,63.66,63.72,63.64,63.7,22563.0,58.0431,58.0978,58.0249,58.0796,22563.0
2022-06-10 12:05:00,63.7,63.94,63.7,63.93,26598.0,58.0796,58.2984,58.0796,58.2893,26598.0
2022-06-10 12:10:00,63.93,63.93,63.69,63.72,24274.0,58.2893,58.2893,58.0705,58.0978,24274.0
2022-06-10 12:15:00,63.71,63.71,63.57,63.59,25472.0,58.0887,58.0887,57.961,57.9793,25472.0
2022-06-10 12:20:00,63.6,63.7,63.53,63.53,19574.0,57.9884,58.0796,57.9246,57.9246,19574.0
2022-06-10 12:25:00,63.53,63.56,63.49,63.55,27494.0,57.9246,57.9519,57.8881,57.9428,27494.0
2022-06-10 12:30:00,63.55,63.59,63.51,63.55,22697.0,57.9428,57.9793,57.9063,57.9428,22697.0
2022-06-10 12:35:00,63.54,63.64,63.53,63.61,26081.0,57.9337,58.0249,57.9246,57.9975,26081.0
2022-06-10 12:40:00,63.6,63.74,63.57,63.71,33434.0,57.9884,58.116,57.961,58.0887,33434.0
2022-06-10 12:45:00,63.72,63.74,63.64,63.67,23531.0,58.0978,58.116,58.0249,58.0522,23531.0
2022-06-10 12:50:00,63.67,63.67,63.57,63.57,35667.0,58.0522,58.0522,57.961,57.961,35667.0
2022-06-10 12:55:00,63.56,63.64,63.54,63.61,17963.0,57.9519,58.0249,57.9337,57.9975,17963.0
2022-06-10 13:00:00,63.61,63.63,63.46,63.52,21467.0,57.9975,58.0158,57.8608,57.9155,21467.0
2022-06-10 13:05:00,63.52,63.61,63.47,63.6,20109.0,57.9155,57.9975,57.8699,57.9884,20109.0
2022-06-10 13:10:00,63.61,63.63,63.52,63.53,27291.0,57.9975,58.0158,57.9155,57.9246,27291.0
2022-06-10 13:15:00,63.53,63.66,63.49,63.65,20168.0,57.9246,58.0431,57.8881,58.034,20168.0
2022-06-10 13:20:00,63.65,63.66,63.55,63.58,24451.0,58.034,58.0431,57.9428,57.9702,24451.0
2022-06-10 13:25:00,63.58,63.71,63.57,63.71,23478.0,57.9702,58.0887,57.961,58.0887,23478.0
2022-06-10 13:30:00,63.7,63.7,63.52,63.55,37530.0,58.0796,58.0796,57.9155,57.9428,37530.0
2022-06-10 13:35:00,63.55,63.71,63.55,63.69,32855.0,57.9428,58.0887,57.9428,58.0705,32855.0
2022-06-10 13:40:00,63.69,63.69,63.59,63.61,29144.0,58.0705,58.0705,57.9793,57.9975,29144.0
2022-06-10 13:45:00,63.6,63.7,63.56,63.69,29041.0,57.9884,58.0796,57.9519,58.0705,29041.0
2022-06-10 13:50:00,63.7,63.74,63.53,63.54,20330.0,58.0796,58.116,57.9246,57.9337,20330.0
2022-06-10 13:55:00,63.53,63.53,63.43,63.48,19235.0,57.9246,57.9246,57.8334,57.879,19235.0
2022-06-10 14:00:00,63.48,63.48,63.27,63.3,30822.0,57.879,57.879,57.6875,57.7149,30822.0
2022-06-10 14:05:00,63.3,63.44,63.27,63.39,23613.0,57.7149,57.8425,57.6875,57.7969,23613.0
2022-06-10 14:10:00,63.38,63.45,63.37,63.43,54368.0,57.7878,57.8516,57.7787,57.8334,54368.0
2022-06-10 14:15:00,63.43,63.68,63.4,63.67,17803.0,57.8334,58.0613,57.806,58.0522,17803.0
2022-06-10 14:20:00,63.69,63.8,63.69,63.77,23633.0,58.0705,58.1708,58.0705,58.1434,23633.0
2022-06-10 14:25:00,63.78,63.8,63.59,63.64,26155.0,58.1525,58.1708,57.9793,58.0249,26155.0
2022-06-10 14:30:00,63.65,63.83,63.65,63.81,22556.0,58.034,58.1981,58.034,58.1799,22556.0
2022-06-10 14:35:00,63.81,63.81,63.63,63.64,25805.0,58.1799,58.1799,58.0158,58.0249,25805.0
2022-06-10 14:40:00,63.63,63.64,63.58,63.62,20927.0,58.0158,58.0249,57.9702,58.0066,20927.0
2022-06-10 14:45:00,63.62,63.87,63.62,63.87,23366.0,58.0066,58.2346,58.0066,58.2346,23366.0
2022-06-10 14:50:00,63.86,63.92,63.82,63.92,17622.0,58.2255,58.2802,58.189,58.2802,17622.0
2022-06-10 14:55:00,63.92,64.03,63.88,64.01,24884.0,58.2802,58.3805,58.2437,58.3622,24884.0
2022-06-10 15:00:00,64.0,64.07,63.84,63.84,21545.0,58.3531,58.4169,58.2072,58.2072,21545.0
2022-06-10 15:05:00,63.84,63.92,63.74,63.88,55537.0,58.2072,58.2802,58.116,58.2437,55537.0
2022-06-10 15:10:00,63.87,64.03,63.86,64.01,29056.0,58.2346,58.3805,58.2255,58.3622,29056.0
2022-06-10 15:15:00,64.0,64.12,63.98,64.1,51101.0,58.3531,58.4625,58.3349,58.4443,51101.0
2022-06-10 15:20:00,64.11,64.11,63.89,64.03,37798.0,58.4534,58.4534,58.2528,58.3805,37798.0
2022-06-10 15:25:00,64.04,64.2,64.04,64.08,42986.0,58.3896,58.5355,58.3896,58.426,42986.0
2022-06-10 15:30:00,64.07,64.07,63.82,63.85,61542.0,58.4169,58.4169,58.189,58.2163,61542.0
2022-06-10 15:35:00,63.84,63.99,63.81,63.9,60774.0,58.2072,58.344,58.1799,58.2619,60774.0
2022-06-10 15:40:00,63.89,63.91,63.59,63.7,64898.0,58.2528,58.271,57.9793,58.0796,64898.0
2022-06-10 15:45:00,63.68,63.73,63.54,63.59,107248.0,58.0613,58.1069,57.9337,57.9793,107248.0
2022-06-10 15:50:00,63.58,63.77,63.56,63.69,143019.0,57.9702,58.1434,57.9519,58.0705,143019.0
2022-06-10 15:55:00,63.69,63.73,63.44,63.46,331891.0,58.0705,58.1069,57.8425,57.8608,331891.0
2022-06-13 09:30:00,62.29,62.31,61.76,62.31,108004.0,56.794,56.8122,56.3107,56.8122,108004.0
2022-06-13 09:35:00,62.33,62.36,61.8,61.85,34489.0,56.8305,56.8578,56.3472,56.3928,34489.0
2022-06-13 09:40:00,61.85,62.08,61.66,61.98,51622.0,56.3928,56.6025,56.2196,56.5113,51622.0
2022-06-13 09:45:00,61.98,62.11,61.83,61.86,30908.0,56.5113,56.6299,56.3746,56.4019,30908.0
2022-06-13 09:50:00,61.87,62.04,61.86,61.93,27308.0,56.411,56.566,56.4019,56.4657,27308.0
2022-06-13 09:55:00,61.94,61.99,61.8,61.83,21810.0,56.4749,56.5205,56.3472,56.3746,21810.0
2022-06-13 10:00:00,61.84,62.0,61.74,61.78,33536.0,56.3837,56.5296,56.2925,56.329,33536.0
2022-06-13 10:05:00,61.76,61.98,61.7,61.93,26920.0,56.3107,56.5113,56.256,56.4657,26920.0
2022-06-13 10:10:00,61.92,61.99,61.76,61.81,44524.0,56.4566,56.5205,56.3107,56.3563,44524.0
2022-06-13 10:15:00,61.79,61.8,61.54,61.6,44783.0,56.3381,56.3472,56.1102,56.1649,44783.0
2022-06-13 10:20:00,61.6,61.66,61.46,61.47,34256.0,56.1649,56.2196,56.0372,56.0463,34256.0
2022-06-13 10:25:00,61.46,61.5,61.27,61.27,56514.0,56.0372,56.0737,55.864,55.864,56514.0
2022-06-13 10:30:00,61.27,61.39,61.17,61.33,36575.0,55.864,55.9734,55.7728,55.9187,36575.0
2022-06-13 10:35:00,61.34,61.4,61.29,61.35,21645.0,55.9278,55.9825,55.8822,55.9369,21645.0
2022-06-13 10:40:00,61.32,61.36,61.08,61.11,30746.0,55.9096,55.946,55.6907,55.7181,30746.0
2022-06-13 10:45:00,61.11,61.12,60.99,61.02,26279.0,55.7181,55.7272,55.6087,55.636,26279.0
2022-06-13 10:50:00,61.01,61.16,60.91,61.1,23728.0,55.6269,55.7637,55.5357,55.709,23728.0
2022-06-13 10:55:00,61.1,61.15,61.03,61.03,16541.0,55.709,55.7546,55.6452,55.6452,16541.0
2022-06-13 11:00:00,61.02,61.14,60.92,60.94,23816.0,55.636,55.7455,55.5449,55.5631,23816.0
2022-06-13 11:05:00,60.93,60.99,60.88,60.91,20518.0,55.554,55.6087,55.5084,55.5357,20518.0
2022-06-13 11:10:00,60.91,61.09,60.87,61.09,19639.0,55.5357,55.6999,55.4993,55.6999,19639.0
2022-06-13 11:15:00,61.09,61.37,61.07,61.34,35721.0,55.6999,55.9552,55.6816,55.9278,35721.0
2022-06-13 11:20:00,61.35,61.58,61.32,61.58,28963.0,55.9369,56.1466,55.9096,56.1466,28963.0
2022-06-13 11:25:00,61.58,61.6,61.36,61.39,22383.0,56.1466,56.1649,55.946,55.9734,22383.0
2022-06-13 11:30:00,61.39,61.47,61.24,61.47,21814.0,55.9734,56.0463,55.8366,56.0463,21814.0
2022-06-13 11:35:00,61.49,61.69,61.47,61.68,20255.0,56.0646,56.2469,56.0463,56.2378,20255.0
2022-06-13 11:40:00,61.69,61.85,61.64,61.8,14428.0,56.2469,56.3928,56.2013,56.3472,14428.0
2022-06-13 11:45:00,61.8,61.8,61.66,61.76,11031.0,56.3472,56.3472,56.2196,56.3107,11031.0
2022-06-13 11:50:00,61.75,61.81,61.56,61.57,29971.0,56.3016,56.3563,56.1284,56.1375,29971.0
2022-06-13 11:55:00,61.58,61.69,61.57,61.67,18396.0,56.1466,56.2469,56.1375,56.2287,18396.0
2022-06-13 12:00:00,61.66,61.8,61.59,61.67,19863.0,56.2196,56.3472,56.1557,56.2287,19863.0
2022-06-13 12:05:00,61.68,61.87,61.62,61.78,18571.0,56.2378,56.411,56.1831,56.329,18571.0
2022-06-13 12:10:00,61.75,61.92,61.72,61.81,22515.0,56.3016,56.4566,56.2743,56.3563,22515.0
2022-06-13 12:15:00,61.82,61.91,61.68,61.8,28189.0,56.3655,56.4475,56.2378,56.3472,28189.0
2022-06-13 12:20:00,61.8,61.87,61.7,61.77,54657.0,56.3472,56.411,56.256,56.3199,54657.0
2022-06-13 12:25:00,61.77,61.86,61.71,61.77,24056.0,56.3199,56.4019,56.2652,56.3199,24056.0
2022-06-13 12:30:00,61.76,62.12,61.67,62.05,36152.0,56.3107,56.639,56.2287,56.5752,36152.0
2022-06-13 12:35:00,62.04,62.11,61.97,62.06,48928.0,56.566,56.6299,56.5022,56.5843,48928.0
2022-06-13 12:40:00,62.06,62.07,61.79,61.79,40782.0,56.5843,56.5934,56.3381,56.3381,40782.0
2022-06-13 12:45:00,61.81,61.86,61.7,61.71,17271.0,56.3563,56.4019,56.256,56.2652,17271.0
2022-06-13 12:50:00,61.7,61.81,61.63,61.66,17382.0,56.256,56.3563,56.1922,56.2196,17382.0
2022-06-13 12:55:00,61.66,61.69,61.54,61.56,20354.0,56.2196,56.2469,56.1102,56.1284,20354.0
2022-06-13 13:00:00,61.57,61.58,61.47,61.48,38315.0,56.1375,56.1466,56.0463,56.0555,38315.0
2022-06-13 13:05:00,61.47,61.51,61.42,61.5,20069.0,56.0463,56.0828,56.0007,56.0737,20069.0
2022-06-13 13:10:00,61.48,61.51,61.42,61.48,34103.0,56.0555,56.0828,56.0007,56.0555,34103.0
2022-06-13 13:15:00,61.48,61.55,61.44,61.49,15611.0,56.0555,56.1193,56.019,56.0646,15611.0
2022-06-13 13:20:00,61.49,61.54,61.41,61.48,20072.0,56.0646,56.1102,55.9916,56.0555,20072.0
2022-06-13 13:25:00,61.5,61.52,61.41,61.49,16591.0,56.0737,56.0919,55.9916,56.0646,16591.0
2022-06-13 13:30:00,61.48,61.52,61.29,61.29,47636.0,56.0555,56.0919,55.8822,55.8822,47636.0
2022-06-13 13:35:00,61.29,61.52,61.27,61.52,15729.0,55.8822,56.0919,55.864,56.0919,15729.0
2022-06-13 13:40:00,61.52,61.73,61.52,61.71,31842.0,56.0919,56.2834,56.0919,56.2652,31842.0
2022-06-13 13:45:00,61.71,61.85,61.66,61.83,45426.0,56.2652,56.3928,56.2196,56.3746,45426.0
2022-06-13 13:50:00,61.84,61.87,61.65,61.7,29674.0,56.3837,56.411,56.2105,56.256,29674.0
2022-06-13 13:55:00,61.72,61.84,61.7,61.8,16384.0,56.2743,56.3837,56.256,56.3472,16384.0
2022-06-13 14:00:00,61.8,61.81,61.59,61.6,18958.0,56.3472,56.3563,56.1557,56.1649,18958.0
2022-06-13 14:05:00,61.6,61.6,61.42,61.42,23068.0,56.1649,56.1649,56.0007,56.0007,23068.0
2022-06-13 14:10:00,61.4,61.46,61.32,61.33,18169.0,55.9825,56.0372,55.9096,55.9187,18169.0
2022-06-13 14:15:00,61.32,61.46,61.31,61.39,20932.0,55.9096,56.0372,55.9005,55.9734,20932.0
2022-06-13 14:20:00,61.38,61.41,61.32,61.37,18168.0,55.9643,55.9916,55.9096,55.9552,18168.0
2022-06-13 14:25:00,61.37,61.47,61.36,61.39,16971.0,55.9552,56.0463,55.946,55.9734,16971.0
2022-06-13 14:30:00,61.39,61.44,61.25,61.43,20462.0,55.9734,56.019,55.8457,56.0099,20462.0
2022-06-13 14:35:00,61.44,61.64,61.42,61.55,22147.0,56.019,56.2013,56.0007,56.1193,22147.0
2022-06-13 14:40:00,61.56,61.65,61.47,61.52,19942.0,56.1284,56.2105,56.0463,56.0919,19942.0
2022-06-13 14:45:00,61.54,61.59,61.44,61.48,15700.0,56.1102,56.1557,56.019,56.0555,15700.0
2022-06-13 14:50:00,61.47,61.53,61.35,61.39,26969.0,56.0463,56.101,55.9369,55.9734,26969.0
2022-06-13 14:55:00,61.37,61.37,61.2,61.27,33958.0,55.9552,55.9552,55.8002,55.864,33958.0
2022-06-13 15:00:00,61.23,61.26,61.07,61.16,39452.0,55.8275,55.8549,55.6816,55.7637,39452.0
2022-06-13 15:05:00,61.17,61.2,61.02,61.1,64469.0,55.7728,55.8002,55.636,55.709,64469.0
2022-06-13 15:10:00,61.1,61.1,61.01,61.08,89272.0,55.709,55.709,55.6269,55.6907,89272.0
2022-06-13 15:15:00,61.08,61.37,60.97,61.19,86157.0,55.6907,55.9552,55.5905,55.791,86157.0
2022-06-13 15:20:00,61.18,61.27,61.02,61.02,39888.0,55.7819,55.864,55.636,55.636,39888.0
2022-06-13 15:25:00,61.01,61.06,60.9,60.91,44735.0,55.6269,55.6725,55.5266,55.5357,44735.0
2022-06-13 15:30:00,60.9,60.92,60.68,60.77,73791.0,55.5266,55.5449,55.326,55.4081,73791.0
2022-06-13 15:35:00,60.78,60.98,60.71,60.76,110279.0,55.4172,55.5996,55.3534,55.399,110279.0
2022-06-13 15:40:00,60.76,60.77,60.62,60.68,89724.0,55.399,55.4081,55.2713,55.326,89724.0
2022-06-13 15:45:00,60.67,60.77,60.62,60.69,124634.0,55.3169,55.4081,55.2713,55.3352,124634.0
2022-06-13 15:50:00,60.7,60.87,60.54,60.86,162552.0,55.3443,55.4993,55.1984,55.4902,162552.0
2022-06-13 15:55:00,60.86,61.09,60.85,61.04,444551.0,55.4902,55.6999,55.481,55.6543,444551.0
2022-06-14 09:30:00,61.41,61.58,61.03,61.58,108943.0,55.9916,56.1466,55.6452,56.1466,108943.0
2022-06-14 09:35:00,61.66,61.69,61.43,61.6,20181.0,56.2196,56.2469,56.0099,56.1649,20181.0
2022-06-14 09:40:00,61.6,61.71,61.48,61.54,24925.0,56.1649,56.2652,56.0555,56.1102,24925.0
2022-06-14 09:45:00,61.57,62.12,61.55,61.99,39496.0,56.1375,56.639,56.1193,56.5205,39496.0
2022-06-14 09:50:00,61.99,62.16,61.78,62.14,35380.0,56.5205,56.6755,56.329,56.6572,35380.0
2022-06-14 09:55:00,62.16,62.33,62.13,62.3,38286.0,56.6755,56.8305,56.6481,56.8031,38286.0
2022-06-14 10:00:00,62.29,62.43,62.17,62.2,47790.0,56.794,56.9216,56.6846,56.7119,47790.0
2022-06-14 10:05:00,62.2,62.23,62.06,62.11,35408.0,56.7119,56.7393,56.5843,56.6299,35408.0
2022-06-14 10:10:00,62.11,62.2,61.97,62.01,25169.0,56.6299,56.7119,56.5022,56.5387,25169.0
2022-06-14 10:15:00,61.98,62.22,61.96,62.02,71733.0,56.5113,56.7302,56.4931,56.5478,71733.0
2022-06-14 10:20:00,62.02,62.02,61.76,61.94,27661.0,56.5478,56.5478,56.3107,56.4749,27661.0
2022-06-14 10:25:00,61.93,61.97,61.79,61.8,19385.0,56.4657,56.5022,56.3381,56.3472,19385.0
2022-06-14 10:30:00,61.8,61.94,61.74,61.9,21809.0,56.3472,56.4749,56.2925,56.4384,21809.0
2022-06-14 10:35:00,61.92,61.93,61.77,61.83,20807.0,56.4566,56.4657,56.3199,56.3746,20807.0
2022-06-14 10:40:00,61.81,61.84,61.68,61.75,21563.0,56.3563,56.3837,56.2378,56.3016,21563.0
2022-06-14 10:45:00,61.76,61.98,61.75,61.98,18947.0,56.3107,56.5113,56.3016,56.5113,18947.0
2022-06-14 10:50:00,61.97,62.28,61.96,62.21,73738.0,56.5022,56.7849,56.4931,56.721,73738.0
2022-06-14 10:55:00,62.21,62.39,62.2,62.25,23052.0,56.721,56.8852,56.7119,56.7575,23052.0
2022-06-14 11:00:00,62.23,62.44,62.21,62.35,16915.0,56.7393,56.9307,56.721,56.8487,16915.0
2022-06-14 11:05:00,62.35,62.39,62.15,62.15,27100.0,56.8487,56.8852,56.6663,56.6663,27100.0
2022-06-14 11:10:00,62.13,62.16,62.05,62.09,27221.0,56.6481,56.6755,56.5752,56.6116,27221.0
2022-06-14 11:15:00,62.1,62.11,61.98,62.05,41844.0,56.6207,56.6299,56.5113,56.5752,41844.0
2022-06-14 11:20:00,62.03,62.03,61.81,61.99,28662.0,56.5569,56.5569,56.3563,56.5205,28662.0
2022-06-14 11:25:00,62.01,62.13,62.01,62.02,21143.0,56.5387,56.6481,56.5387,56.5478,21143.0
2022-06-14 11:30:00,62.01,62.06,61.87,62.05,19394.0,56.5387,56.5843,56.411,56.5752,19394.0
2022-06-14 11:35:00,62.08,62.18,61.98,61.98,17219.0,56.6025,56.6937,56.5113,56.5113,17219.0
2022-06-14 11:40:00,61.99,62.18,61.96,62.1,18076.0,56.5205,56.6937,56.4931,56.6207,18076.0
2022-06-14 11:45:00,62.1,62.12,61.94,61.96,24303.0,56.6207,56.639,56.4749,56.4931,24303.0
2022-06-14 11:50:00,61.97,61.99,61.82,61.97,35804.0,56.5022,56.5205,56.3655,56.5022,35804.0
2022-06-14 11:55:00,61.97,62.03,61.96,61.98,31857.0,56.5022,56.5569,56.4931,56.5113,31857.0
2022-06-14 12:00:00,61.97,61.97,61.73,61.81,17711.0,56.5022,56.5022,56.2834,56.3563,17711.0
2022-06-14 12:05:00,61.79,61.8,61.7,61.75,18456.0,56.3381,56.3472,56.256,56.3016,18456.0
2022-06-14 12:10:00,61.74,61.78,61.63,61.64,16011.0,56.2925,56.329,56.1922,56.2013,16011.0
2022-06-14 12:15:00,61.63,61.82,61.58,61.79,26485.0,56.1922,56.3655,56.1466,56.3381,26485.0
2022-06-14 12:20:00,61.79,61.84,61.65,61.76,13331.0,56.3381,56.3837,56.2105,56.3107,13331.0
2022-06-14 12:25:00,61.76,61.8,61.71,61.8,23989.0,56.3107,56.3472,56.2652,56.3472,23989.0
2022-06-14 12:30:00,61.78,61.79,61.64,61.73,19745.0,56.329,56.3381,56.2013,56.2834,19745.0
2022-06-14 12:35:00,61.72,61.73,61.57,61.6,25844.0,56.2743,56.2834,56.1375,56.1649,25844.0
2022-06-14 12:40:00,61.6,61.65,61.54,61.54,20489.0,56.1649,56.2105,56.1102,56.1102,20489.0
2022-06-14 12:45:00,61.55,61.61,61.53,61.59,22903.0,56.1193,56.174,56.101,56.1557,22903.0
2022-06-14 12:50:00,61.59,61.59,61.45,61.47,80196.0,56.1557,56.1557,56.0281,56.0463,80196.0
2022-06-14 12:55:00,61.5,61.58,61.47,61.58,22938.0,56.0737,56.1466,56.0463,56.1466,22938.0
2022-06-14 13:00:00,61.58,61.63,61.46,61.52,20142.0,56.1466,56.1922,56.0372,56.0919,20142.0
2022-06-14 13:05:00,61.51,61.71,61.49,61.69,14471.0,56.0828,56.2652,56.0646,56.2469,14471.0
2022-06-14 13:10:00,61.69,61.75,61.63,61.68,28550.0,56.2469,56.3016,56.1922,56.2378,28550.0
2022-06-14 13:15:00,61.68,61.97,61.67,61.95,16578.0,56.2378,56.5022,56.2287,56.484,16578.0
2022-06-14 13:20:00,61.97,62.01,61.89,61.89,48214.0,56.5022,56.5387,56.4293,56.4293,48214.0
2022-06-14 13:25:00,61.92,61.92,61.72,61.75,18515.0,56.4566,56.4566,56.2743,56.3016,18515.0
2022-06-14 13:30:00,61.72,61.81,61.64,61.64,17772.0,56.2743,56.3563,56.2013,56.2013,17772.0
2022-06-14 13:35:00,61.63,61.65,61.46,61.46,51401.0,56.1922,56.2105,56.0372,56.0372,51401.0
2022-06-14 13:40:00,61.46,61.48,61.31,61.35,42032.0,56.0372,56.0555,55.9005,55.9369,42032.0
2022-06-14 13:45:00,61.38,61.49,61.36,61.48,45617.0,55.9643,56.0646,55.946,56.0555,45617.0
2022-06-14 13:50:00,61.48,61.59,61.48,61.58,20601.0,56.0555,56.1557,56.0555,56.1466,20601.0
2022-06-14 13:55:00,61.59,61.66,61.51,61.51,26406.0,56.1557,56.2196,56.0828,56.0828,26406.0
2022-06-14 14:00:00,61.51,61.63,61.51,61.6,17961.0,56.0828,56.1922,56.0828,56.1649,17961.0
2022-06-14 14:05:00,61.61,61.85,61.6,61.84,21010.0,56.174,56.3928,56.1649,56.3837,21010.0
2022-06-14 14:10:00,61.83,61.83,61.52,61.57,36686.0,56.3746,56.3746,56.0919,56.1375,36686.0
2022-06-14 14:15:00,61.58,61.6,61.54,61.6,16410.0,56.1466,56.1649,56.1102,56.1649,16410.0
2022-06-14 14:20:00,61.61,61.69,61.57,61.59,28570.0,56.174,56.2469,56.1375,56.1557,28570.0
2022-06-14 14:25:00,61.57,61.62,61.49,61.58,48509.0,56.1375,56.1831,56.0646,56.1466,48509.0
2022-06-14 14:30:00,61.57,61.67,61.5,61.67,43083.0,56.1375,56.2287,56.0737,56.2287,43083.0
2022-06-14 14:35:00,61.67,61.72,61.59,61.64,21614.0,56.2287,56.2743,56.1557,56.2013,21614.0
2022-06-14 14:40:00,61.65,61.65,61.49,61.5,23880.0,56.2105,56.2105,56.0646,56.0737,23880.0
2022-06-14 14:45:00,61.5,61.56,61.45,61.49,35081.0,56.0737,56.1284,56.0281,56.0646,35081.0
2022-06-14 14:50:00,61.5,61.6,61.47,61.49,34641.0,56.0737,56.1649,56.0463,56.0646,34641.0
2022-06-14 14:55:00,61.48,61.6,61.47,61.57,31092.0,56.0555,56.1649,56.0463,56.1375,31092.0
2022-06-14 15:00:00,61.56,61.64,61.53,61.63,21128.0,56.1284,56.2013,56.101,56.1922,21128.0
2022-06-14 15:05:00,61.63,61.65,61.55,61.57,20199.0,56.1922,56.2105,56.1193,56.1375,20199.0
2022-06-14 15:10:00,61.57,61.62,61.48,61.5,43776.0,56.1375,56.1831,56.0555,56.0737,43776.0
2022-06-14 15:15:00,61.5,61.52,61.47,61.5,84318.0,56.0737,56.0919,56.0463,56.0737,84318.0
2022-06-14 15:20:00,61.5,61.57,61.45,61.5,35456.0,56.0737,56.1375,56.0281,56.0737,35456.0
2022-06-14 15:25:00,61.5,61.68,61.47,61.65,35147.0,56.0737,56.2378,56.0463,56.2105,35147.0
2022-06-14 15:30:00,61.65,61.94,61.65,61.8,55213.0,56.2105,56.4749,56.2105,56.3472,55213.0
2022-06-14 15:35:00,61.81,62.04,61.8,62.03,52037.0,56.3563,56.566,56.3472,56.5569,52037.0
2022-06-14 15:40:00,62.03,62.04,61.76,61.78,72397.0,56.5569,56.566,56.3107,56.329,72397.0
2022-06-14 15:45:00,61.78,62.03,61.76,62.0,99386.0,56.329,56.5569,56.3107,56.5296,99386.0
2022-06-14 15:50:00,61.99,62.03,61.76,61.82,190721.0,56.5205,56.5569,56.3107,56.3655,190721.0
2022-06-14 15:55:00,61.81,61.92,61.79,61.86,240876.0,56.3563,56.4566,56.3381,56.4019,240876.0
2022-06-15 09:30:00,62.6,62.82,62.58,62.75,51463.0,57.0766,57.2772,57.0584,57.2134,51463.0
2022-06-15 09:35:00,62.79,62.88,62.62,62.85,51286.0,57.2499,57.3319,57.0949,57.3046,51286.0
2022-06-15 09:40:00,62.85,62.9,62.71,62.84,80223.0,57.3046,57.3502,57.1769,57.2955,80223.0
2022-06-15 09:45:00,62.86,63.14,62.85,63.1,39109.0,57.3137,57.569,57.3046,57.5325,39109.0
2022-06-15 09:50:00,63.11,63.16,62.99,63.15,45276.0,57.5416,57.5872,57.4322,57.5781,45276.0
2022-06-15 09:55:00,63.17,63.31,63.15,63.24,20557.0,57.5963,57.724,57.5781,57.6602,20557.0
2022-06-15 10:00:00,63.21,63.25,63.0,63.16,36359.0,57.6328,57.6693,57.4413,57.5872,36359.0
2022-06-15 10:05:00,63.15,63.2,63.08,63.08,18847.0,57.5781,57.6237,57.5143,57.5143,18847.0
2022-06-15 10:10:00,63.09,63.16,62.89,62.92,28559.0,57.5234,57.5872,57.341,57.3684,28559.0
2022-06-15 10:15:00,62.92,62.99,62.81,62.91,21209.0,57.3684,57.4322,57.2681,57.3593,21209.0
2022-06-15 10:20:00,62.92,63.03,62.92,63.03,12984.0,57.3684,57.4687,57.3684,57.4687,12984.0
2022-06-15 10:25:00,63.03,63.12,62.93,63.05,16860.0,57.4687,57.5508,57.3775,57.4869,16860.0
2022-06-15 10:30:00,63.06,63.07,62.9,63.0,14429.0,57.496,57.5052,57.3502,57.4413,14429.0
2022-06-15 10:35:00,63.03,63.06,62.96,63.0,23337.0,57.4687,57.496,57.4049,57.4413,23337.0
2022-06-15 10:40:00,63.0,63.02,62.93,62.95,16219.0,57.4413,57.4596,57.3775,57.3957,16219.0
2022-06-15 10:45:00,62.94,62.95,62.85,62.87,14956.0,57.3866,57.3957,57.3046,57.3228,14956.0
2022-06-15 10:50:00,62.87,62.9,62.7,62.76,17762.0,57.3228,57.3502,57.1678,57.2225,17762.0
2022-06-15 10:55:00,62.77,62.94,62.76,62.91,26445.0,57.2316,57.3866,57.2225,57.3593,26445.0
2022-06-15 11:00:00,62.9,62.95,62.8,62.83,15741.0,57.3502,57.3957,57.259,57.2863,15741.0
2022-06-15 11:05:00,62.83,62.86,62.7,62.72,20591.0,57.2863,57.3137,57.1678,57.186,20591.0
2022-06-15 11:10:00,62.71,62.74,62.54,62.54,26225.0,57.1769,57.2043,57.0219,57.0219,26225.0
2022-06-15 11:15:00,62.54,62.57,62.48,62.52,15815.0,57.0219,57.0493,56.9672,57.0037,15815.0
2022-06-15 11:20:00,62.52,62.61,62.45,62.61,19585.0,57.0037,57.0857,56.9399,57.0857,19585.0
2022-06-15 11:25:00,62.61,62.74,62.61,62.7,15344.0,57.0857,57.2043,57.0857,57.1678,15344.0
2022-06-15 11:30:00,62.71,62.82,62.68,62.77,23898.0,57.1769,57.2772,57.1496,57.2316,23898.0
2022-06-15 11:35:00,62.74,62.81,62.73,62.77,18965.0,57.2043,57.2681,57.1952,57.2316,18965.0
2022-06-15 11:40:00,62.77,62.84,62.74,62.76,19826.0,57.2316,57.2955,57.2043,57.2225,19826.0
2022-06-15 11:45:00,62.76,62.83,62.72,62.8,28805.0,57.2225,57.2863,57.186,57.259,28805.0
2022-06-15 11:50:00,62.79,62.95,62.77,62.88,17081.0,57.2499,57.3957,57.2316,57.3319,17081.0
2022-06-15 11:55:00,62.88,62.97,62.86,62.91,14142.0,57.3319,57.414,57.3137,57.3593,14142.0
2022-06-15 12:00:00,62.9,62.91,62.86,62.88,14138.0,57.3502,57.3593,57.3137,57.3319,14138.0
2022-06-15 12:05:00,62.88,62.89,62.73,62.79,14982.0,57.3319,57.341,57.1952,57.2499,14982.0
2022-06-15 12:10:00,62.8,62.93,62.8,62.93,13314.0,57.259,57.3775,57.259,57.3775,13314.0
2022-06-15 12:15:00,62.93,62.99,62.86,62.9,15554.0,57.3775,57.4322,57.3137,57.3502,15554.0
2022-06-15 12:20:00,62.9,62.95,62.89,62.95,18011.0,57.3502,57.3957,57.341,57.3957,18011.0
2022-06-15 12:25:00,62.94,62.98,62.9,62.93,27381.0,57.3866,57.4231,57.3502,57.3775,27381.0
2022-06-15 12:30:00,62.93,62.99,62.89,62.97,17927.0,57.3775,57.4322,57.341,57.414,17927.0
2022-06-15 12:35:00,62.96,62.97,62.85,62.85,13547.0,57.4049,57.414,57.3046,57.3046,13547.0
2022-06-15 12:40:00,62.85,62.86,62.65,62.67,21897.0,57.3046,57.3137,57.1222,57.1405,21897.0
2022-06-15 12:45:00,62.68,62.73,62.64,62.72,17401.0,57.1496,57.1952,57.1131,57.186,17401.0
2022-06-15 12:50:00,62.73,62.74,62.56,62.59,32732.0,57.1952,57.2043,57.0402,57.0675,32732.0
2022-06-15 12:55:00,62.59,62.59,62.48,62.51,24856.0,57.0675,57.0675,56.9672,56.9946,24856.0
2022-06-15 13:00:00,62.5,62.56,62.44,62.54,13739.0,56.9855,57.0402,56.9307,57.0219,13739.0
2022-06-15 13:05:00,62.54,62.56,62.47,62.53,12578.0,57.0219,57.0402,56.9581,57.0128,12578.0
2022-06-15 13:10:00,62.53,62.6,62.51,62.54,17569.0,57.0128,57.0766,56.9946,57.0219,17569.0
2022-06-15 13:15:00,62.53,62.57,62.48,62.51,14759.0,57.0128,57.0493,56.9672,56.9946,14759.0
2022-06-15 13:20:00,62.52,62.56,62.49,62.55,51684.0,57.0037,57.0402,56.9763,57.031,51684.0
2022-06-15 13:25:00,62.55,62.64,62.53,62.59,18038.0,57.031,57.1131,57.0128,57.0675,18038.0
2022-06-15 13:30:00,62.59,62.63,62.55,62.58,20460.0,57.0675,57.104,57.031,57.0584,20460.0
2022-06-15 13:35:00,62.58,62.59,62.43,62.51,34964.0,57.0584,57.0675,56.9216,56.9946,34964.0
2022-06-15 13:40:00,62.51,62.53,62.42,62.44,24767.0,56.9946,57.0128,56.9125,56.9307,24767.0
2022-06-15 13:45:00,62.43,62.45,62.25,62.26,20800.0,56.9216,56.9399,56.7575,56.7666,20800.0
2022-06-15 13:50:00,62.25,62.4,62.16,62.4,21402.0,56.7575,56.8943,56.6755,56.8943,21402.0
2022-06-15 13:55:00,62.41,62.73,62.38,62.54,21165.0,56.9034,57.1952,56.876,57.0219,21165.0
2022-06-15 14:00:00,62.55,62.84,62.16,62.16,28784.0,57.031,57.2955,56.6755,56.6755,28784.0
2022-06-15 14:05:00,62.15,62.37,61.92,62.24,21558.0,56.6663,56.8669,56.4566,56.7484,21558.0
2022-06-15 14:10:00,62.22,62.24,61.99,62.2,31545.0,56.7302,56.7484,56.5205,56.7119,31545.0
2022-06-15 14:15:00,62.21,62.39,62.09,62.13,31610.0,56.721,56.8852,56.6116,56.6481,31610.0
2022-06-15 14:20:00,62.11,62.27,61.77,61.89,24731.0,56.6299,56.7757,56.3199,56.4293,24731.0
2022-06-15 14:25:00,61.91,61.97,61.78,61.82,28048.0,56.4475,56.5022,56.329,56.3655,28048.0
2022-06-15 14:30:00,61.82,61.87,61.33,61.53,55660.0,56.3655,56.411,55.9187,56.101,55660.0
2022-06-15 14:35:00,61.57,62.3,61.45,62.21,54088.0,56.1375,56.8031,56.0281,56.721,54088.0
2022-06-15 14:40:00,62.18,62.87,62.12,62.81,38288.0,56.6937,57.3228,56.639,57.2681,38288.0
2022-06-15 14:45:00,62.84,62.96,62.44,62.51,64464.0,57.2955,57.4049,56.9307,56.9946,64464.0
2022-06-15 14:50:00,62.52,62.67,62.08,62.23,54469.0,57.0037,57.1405,56.6025,56.7393,54469.0
2022-06-15 14:55:00,62.25,62.36,61.99,62.11,27971.0,56.7575,56.8578,56.5205,56.6299,27971.0
2022-06-15 15:00:00,62.12,62.45,62.11,62.32,33660.0,56.639,56.9399,56.6299,56.8213,33660.0
2022-06-15 15:05:00,62.35,62.43,62.22,62.37,57000.0,56.8487,56.9216,56.7302,56.8669,57000.0
2022-06-15 15:10:00,62.37,62.51,62.19,62.36,61934.0,56.8669,56.9946,56.7028,56.8578,61934.0
2022-06-15 15:15:00,62.33,62.33,62.17,62.31,27354.0,56.8305,56.8305,56.6846,56.8122,27354.0
2022-06-15 15:20:00,62.32,62.7,62.3,62.69,35506.0,56.8213,57.1678,56.8031,57.1587,35506.0
2022-06-15 15:25:00,62.7,62.89,62.65,62.88,36657.0,57.1678,57.341,57.1222,57.3319,36657.0
2022-06-15 15:30:00,62.87,63.19,62.82,63.17,50222.0,57.3228,57.6146,57.2772,57.5963,50222.0
2022-06-15 15:35:00,63.17,63.23,62.89,62.91,78129.0,57.5963,57.651,57.341,57.3593,78129.0
2022-06-15 15:40:00,62.9,62.9,62.44,62.46,84231.0,57.3502,57.3502,56.9307,56.949,84231.0
2022-06-15 15:45:00,62.44,62.49,62.31,62.47,89787.0,56.9307,56.9763,56.8122,56.9581,89787.0
2022-06-15 15:50:00,62.46,62.47,62.17,62.26,122517.0,56.949,56.9581,56.6846,56.7666,122517.0
2022-06-15 15:55:00,62.25,62.42,62.24,62.3,232578.0,56.7575,56.9125,56.7484,56.8031,232578.0
2022-06-16 09:30:00,61.18,61.38,60.84,60.87,75239.0,55.7819,55.9643,55.4719,55.4993,75239.0
2022-06-16 09:35:00,60.86,60.89,60.53,60.53,39552.0,55.4902,55.5175,55.1893,55.1893,39552.0
2022-06-16 09:40:00,60.55,60.59,60.32,60.39,45520.0,55.2075,55.244,54.9978,55.0616,45520.0
2022-06-16 09:45:00,60.41,60.66,60.38,60.6,45294.0,55.0799,55.3078,55.0525,55.2531,45294.0
2022-06-16 09:50:00,60.62,60.62,60.45,60.6,37422.0,55.2713,55.2713,55.1163,55.2531,37422.0
2022-06-16 09:55:00,60.58,60.67,60.52,60.55,32456.0,55.2349,55.3169,55.1802,55.2075,32456.0
2022-06-16 10:00:00,60.52,60.63,60.31,60.31,41229.0,55.1802,55.2804,54.9887,54.9887,41229.0
2022-06-16 10:05:00,60.31,60.52,60.21,60.48,41200.0,54.9887,55.1802,54.8975,55.1437,41200.0
2022-06-16 10:10:00,60.49,60.57,60.43,60.5,46960.0,55.1528,55.2257,55.0981,55.1619,46960.0
2022-06-16 10:15:00,60.5,60.74,60.42,60.66,31761.0,55.1619,55.3807,55.089,55.3078,31761.0
2022-06-16 10:20:00,60.66,60.91,60.63,60.87,30013.0,55.3078,55.5357,55.2804,55.4993,30013.0
2022-06-16 10:25:00,60.86,60.99,60.84,60.95,34265.0,55.4902,55.6087,55.4719,55.5722,34265.0
2022-06-16 10:30:00,60.94,60.95,60.78,60.87,37305.0,55.5631,55.5722,55.4172,55.4993,37305.0
2022-06-16 10:35:00,60.84,60.84,60.68,60.68,24328.0,55.4719,55.4719,55.326,55.326,24328.0
2022-06-16 10:40:00,60.7,60.79,60.62,60.62,38255.0,55.3443,55.4263,55.2713,55.2713,38255.0
2022-06-16 10:45:00,60.62,60.75,60.56,60.6,40224.0,55.2713,55.3899,55.2166,55.2531,40224.0
2022-06-16 10:50:00,60.59,60.62,60.45,60.51,37572.0,55.244,55.2713,55.1163,55.171,37572.0
2022-06-16 10:55:00,60.52,60.55,60.39,60.43,42707.0,55.1802,55.2075,55.0616,55.0981,42707.0
2022-06-16 11:00:00,60.43,60.61,60.42,60.6,70350.0,55.0981,55.2622,55.089,55.2531,70350.0
2022-06-16 11:05:00,60.59,60.59,60.41,60.46,46746.0,55.244,55.244,55.0799,55.1254,46746.0
2022-06-16 11:10:00,60.46,60.64,60.43,60.64,32627.0,55.1254,55.2896,55.0981,55.2896,32627.0
2022-06-16 11:15:00,60.64,60.72,60.57,60.63,36878.0,55.2896,55.3625,55.2257,55.2804,36878.0
2022-06-16 11:20:00,60.65,60.77,60.63,60.72,34631.0,55.2987,55.4081,55.2804,55.3625,34631.0
2022-06-16 11:25:00,60.71,60.93,60.67,60.79,33375.0,55.3534,55.554,55.3169,55.4263,33375.0
2022-06-16 11:30:00,60.8,60.83,60.68,60.78,34165.0,55.4355,55.4628,55.326,55.4172,34165.0
2022-06-16 11:35:00,60.77,60.87,60.7,60.86,42860.0,55.4081,55.4993,55.3443,55.4902,42860.0
2022-06-16 11:40:00,60.87,60.88,60.66,60.76,37457.0,55.4993,55.5084,55.3078,55.399,37457.0
2022-06-16 11:45:00,60.75,60.84,60.7,60.84,26301.0,55.3899,55.4719,55.3443,55.4719,26301.0
2022-06-16 11:50:00,60.85,60.88,60.76,60.76,37762.0,55.481,55.5084,55.399,55.399,37762.0
2022-06-16 11:55:00,60.76,60.84,60.76,60.82,30073.0,55.399,55.4719,55.399,55.4537,30073.0
2022-06-16 12:00:00,60.83,60.89,60.72,60.83,39858.0,55.4628,55.5175,55.3625,55.4628,39858.0
2022-06-16 12:05:00,60.8,60.81,60.65,60.65,31447.0,55.4355,55.4446,55.2987,55.2987,31447.0
2022-06-16 12:10:00,60.65,60.69,60.56,60.58,61825.0,55.2987,55.3352,55.2166,55.2349,61825.0
2022-06-16 12:15:00,60.59,60.8,60.58,60.67,23501.0,55.244,55.4355,55.2349,55.3169,23501.0
2022-06-16 12:20:00,60.66,60.74,60.63,60.68,19609.0,55.3078,55.3807,55.2804,55.326,19609.0
2022-06-16 12:25:00,60.69,60.8,60.63,60.78,26891.0,55.3352,55.4355,55.2804,55.4172,26891.0
2022-06-16 12:30:00,60.78,60.91,60.66,60.82,42398.0,55.4172,55.5357,55.3078,55.4537,42398.0
2022-06-16 12:35:00,60.83,60.91,60.76,60.85,25174.0,55.4628,55.5357,55.399,55.481,25174.0
2022-06-16 12:40:00,60.86,60.99,60.84,60.97,31791.0,55.4902,55.6087,55.4719,55.5905,31791.0
2022-06-16 12:45:00,60.97,61.06,60.92,61.03,30526.0,55.5905,55.6725,55.5449,55.6452,30526.0
2022-06-16 12:50:00,61.02,61.06,60.94,60.97,27069.0,55.636,55.6725,55.5631,55.5905,27069.0
2022-06-16 12:55:00,60.97,61.06,60.94,61.06,39969.0,55.5905,55.6725,55.5631,55.6725,39969.0
2022-06-16 13:00:00,61.05,61.11,60.91,60.95,26829.0,55.6634,55.7181,55.5357,55.5722,26829.0
2022-06-16 13:05:00,60.95,61.16,60.94,61.11,24392.0,55.5722,55.7637,55.5631,55.7181,24392.0
2022-06-16 13:10:00,61.12,61.12,60.98,61.05,24896.0,55.7272,55.7272,55.5996,55.6634,24896.0
2022-06-16 13:15:00,61.03,61.09,60.98,61.01,17131.0,55.6452,55.6999,55.5996,55.6269,17131.0
2022-06-16 13:20:00,61.01,61.02,60.86,60.92,19485.0,55.6269,55.636,55.4902,55.5449,19485.0
2022-06-16 13:25:00,60.91,61.18,60.88,61.11,24196.0,55.5357,55.7819,55.5084,55.7181,24196.0
2022-06-16 13:30:00,61.11,61.15,60.98,61.15,20925.0,55.7181,55.7546,55.5996,55.7546,20925.0
2022-06-16 13:35:00,61.15,61.16,60.98,61.07,22669.0,55.7546,55.7637,55.5996,55.6816,22669.0
2022-06-16 13:40:00,61.07,61.14,61.01,61.03,123545.0,55.6816,55.7455,55.6269,55.6452,123545.0
2022-06-16 13:45:00,61.02,61.08,60.89,60.95,102981.0,55.636,55.6907,55.5175,55.5722,102981.0
2022-06-16 13:50:00,60.98,60.98,60.91,60.93,25334.0,55.5996,55.5996,55.5357,55.554,25334.0
2022-06-16 13:55:00,60.94,60.94,60.71,60.71,32604.0,55.5631,55.5631,55.3534,55.3534,32604.0
2022-06-16 14:00:00,60.7,60.81,60.66,60.77,28426.0,55.3443,55.4446,55.3078,55.4081,28426.0
2022-06-16 14:05:00,60.79,60.83,60.7,60.78,27532.0,55.4263,55.4628,55.3443,55.4172,27532.0
2022-06-16 14:10:00,60.77,60.83,60.75,60.82,30079.0,55.4081,55.4628,55.3899,55.4537,30079.0
2022-06-16 14:15:00,60.8,60.9,60.8,60.89,29124.0,55.4355,55.5266,55.4355,55.5175,29124.0
2022-06-16 14:20:00,60.89,60.9,60.76,60.82,39453.0,55.5175,55.5266,55.399,55.4537,39453.0
2022-06-16 14:25:00,60.82,60.86,60.76,60.79,40157.0,55.4537,55.4902,55.399,55.4263,40157.0
2022-06-16 14:30:00,60.79,60.9,60.77,60.89,44672.0,55.4263,55.5266,55.4081,55.5175,44672.0
2022-06-16 14:35:00,60.91,61.03,60.87,60.97,94756.0,55.5357,55.6452,55.4993,55.5905,94756.0
2022-06-16 14:40:00,60.98,61.11,60.96,61.0,22829.0,55.5996,55.7181,55.5813,55.6178,22829.0
2022-06-16 14:45:00,61.0,61.03,60.73,60.75,34156.0,55.6178,55.6452,55.3716,55.3899,34156.0
2022-06-16 14:50:00,60.75,60.8,60.62,60.63,44304.0,55.3899,55.4355,55.2713,55.2804,44304.0
2022-06-16 14:55:00,60.64,60.81,60.62,60.81,32516.0,55.2896,55.4446,55.2713,55.4446,32516.0
2022-06-16 15:00:00,60.8,61.06,60.78,60.98,39099.0,55.4355,55.6725,55.4172,55.5996,39099.0
2022-06-16 15:05:00,60.97,61.16,60.91,61.16,54088.0,55.5905,55.7637,55.5357,55.7637,54088.0
2022-06-16 15:10:00,61.16,61.24,61.02,61.11,72501.0,55.7637,55.8366,55.636,55.7181,72501.0
2022-06-16 15:15:00,61.1,61.17,61.0,61.17,51097.0,55.709,55.7728,55.6178,55.7728,51097.0
2022-06-16 15:20:00,61.17,61.25,61.16,61.2,46911.0,55.7728,55.8457,55.7637,55.8002,46911.0
2022-06-16 15:25:00,61.19,61.36,61.18,61.25,54040.0,55.791,55.946,55.7819,55.8457,54040.0
2022-06-16 15:30:00,61.25,61.27,61.05,61.06,73957.0,55.8457,55.864,55.6634,55.6725,73957.0
2022-06-16 15:35:00,61.05,61.19,61.05,61.18,77251.0,55.6634,55.791,55.6634,55.7819,77251.0
2022-06-16 15:40:00,61.18,61.34,61.12,61.12,74371.0,55.7819,55.9278,55.7272,55.7272,74371.0
2022-06-16 15:45:00,61.11,61.17,60.93,60.97,84418.0,55.7181,55.7728,55.554,55.5905,84418.0
2022-06-16 15:50:00,60.97,61.15,60.97,61.12,178227.0,55.5905,55.7546,55.5905,55.7272,178227.0
2022-06-16 15:55:00,61.11,61.31,61.08,61.3,360991.0,55.7181,55.9005,55.6907,55.8913,360991.0
2022-06-17 09:30:00,60.7,61.64,60.39,61.48,749135.0,55.3443,56.2013,55.0616,56.0555,749135.0
2022-06-17 09:35:00,61.47,61.47,61.21,61.24,29221.0,56.0463,56.0463,55.8093,55.8366,29221.0
2022-06-17 09:40:00,61.28,61.65,61.26,61.56,42320.0,55.8731,56.2105,55.8549,56.1284,42320.0
2022-06-17 09:45:00,61.56,61.6,61.39,61.54,31961.0,56.1284,56.1649,55.9734,56.1102,31961.0
2022-06-17 09:50:00,61.53,61.8,61.49,61.74,23016.0,56.101,56.3472,56.0646,56.2925,23016.0
2022-06-17 09:55:00,61.74,61.74,61.52,61.58,21386.0,56.2925,56.2925,56.0919,56.1466,21386.0
2022-06-17 10:00:00,61.6,61.63,61.3,61.46,33609.0,56.1649,56.1922,55.8913,56.0372,33609.0
2022-06-17 10:05:00,61.49,61.5,61.38,61.44,24129.0,56.0646,56.0737,55.9643,56.019,24129.0
2022-06-17 10:10:00,61.43,61.48,61.25,61.37,23419.0,56.0099,56.0555,55.8457,55.9552,23419.0
2022-06-17 10:15:00,61.34,61.36,61.06,61.12,26682.0,55.9278,55.946,55.6725,55.7272,26682.0
2022-06-17 10:20:00,61.12,61.12,60.94,61.02,24290.0,55.7272,55.7272,55.5631,55.636,24290.0
2022-06-17 10:25:00,61.01,61.12,60.82,60.9,35780.0,55.6269,55.7272,55.4537,55.5266,35780.0
2022-06-17 10:30:00,60.89,60.96,60.59,60.67,51227.0,55.5175,55.5813,55.244,55.3169,51227.0
2022-06-17 10:35:00,60.66,60.83,60.54,60.65,37057.0,55.3078,55.4628,55.1984,55.2987,37057.0
2022-06-17 10:40:00,60.65,60.82,60.59,60.82,20045.0,55.2987,55.4537,55.244,55.4537,20045.0
2022-06-17 10:45:00,60.81,60.83,60.61,60.73,22261.0,55.4446,55.4628,55.2622,55.3716,22261.0
2022-06-17 10:50:00,60.7,60.83,60.66,60.82,23050.0,55.3443,55.4628,55.3078,55.4537,23050.0
2022-06-17 10:55:00,60.84,60.99,60.83,60.94,33299.0,55.4719,55.6087,55.4628,55.5631,33299.0
2022-06-17 11:00:00,60.93,61.18,60.85,61.09,29617.0,55.554,55.7819,55.481,55.6999,29617.0
2022-06-17 11:05:00,61.1,61.35,61.08,61.34,29180.0,55.709,55.9369,55.6907,55.9278,29180.0
2022-06-17 11:10:00,61.34,61.34,61.19,61.27,21121.0,55.9278,55.9278,55.791,55.864,21121.0
2022-06-17 11:15:00,61.28,61.47,61.24,61.38,32457.0,55.8731,56.0463,55.8366,55.9643,32457.0
2022-06-17 11:20:00,61.39,61.43,61.17,61.17,19862.0,55.9734,56.0099,55.7728,55.7728,19862.0
2022-06-17 11:25:00,61.17,61.43,61.12,61.35,30348.0,55.7728,56.0099,55.7272,55.9369,30348.0
2022-06-17 11:30:00,61.38,61.52,61.34,61.39,32806.0,55.9643,56.0919,55.9278,55.9734,32806.0
2022-06-17 11:35:00,61.36,61.36,61.22,61.31,18387.0,55.946,55.946,55.8184,55.9005,18387.0
2022-06-17 11:40:00,61.33,61.39,61.26,61.27,26483.0,55.9187,55.9734,55.8549,55.864,26483.0
2022-06-17 11:45:00,61.26,61.37,61.23,61.27,20318.0,55.8549,55.9552,55.8275,55.864,20318.0
2022-06-17 11:50:00,61.27,61.31,61.02,61.04,48652.0,55.864,55.9005,55.636,55.6543,48652.0
2022-06-17 11:55:00,61.05,61.09,60.95,61.01,23091.0,55.6634,55.6999,55.5722,55.6269,23091.0
2022-06-17 12:00:00,61.01,61.01,60.89,60.95,23095.0,55.6269,55.6269,55.5175,55.5722,23095.0
2022-06-17 12:05:00,60.95,61.01,60.83,60.92,36389.0,55.5722,55.6269,55.4628,55.5449,36389.0
2022-06-17 12:10:00,60.93,61.07,60.87,61.07,19299.0,55.554,55.6816,55.4993,55.6816,19299.0
2022-06-17 12:15:00,61.09,61.21,60.99,61.03,21676.0,55.6999,55.8093,55.6087,55.6452,21676.0
2022-06-17 12:20:00,61.05,61.17,61.0,61.17,22628.0,55.6634,55.7728,55.6178,55.7728,22628.0
2022-06-17 12:25:00,61.17,61.27,61.11,61.22,15321.0,55.7728,55.864,55.7181,55.8184,15321.0
2022-06-17 12:30:00,61.24,61.26,61.13,61.2,21685.0,55.8366,55.8549,55.7363,55.8002,21685.0
2022-06-17 12:35:00,61.2,61.26,61.11,61.25,27659.0,55.8002,55.8549,55.7181,55.8457,27659.0
2022-06-17 12:40:00,61.24,61.26,61.08,61.22,31051.0,55.8366,55.8549,55.6907,55.8184,31051.0
2022-06-17 12:45:00,61.23,61.27,61.13,61.24,26925.0,55.8275,55.864,55.7363,55.8366,26925.0
2022-06-17 12:50:00,61.25,61.25,61.0,61.04,30986.0,55.8457,55.8457,55.6178,55.6543,30986.0
2022-06-17 12:55:00,61.05,61.15,61.02,61.13,63211.0,55.6634,55.7546,55.636,55.7363,63211.0
2022-06-17 13:00:00,61.14,61.26,61.08,61.26,18437.0,55.7455,55.8549,55.6907,55.8549,18437.0
2022-06-17 13:05:00,61.25,61.55,61.25,61.54,33502.0,55.8457,56.1193,55.8457,56.1102,33502.0
2022-06-17 13:10:00,61.57,61.67,61.46,61.61,25881.0,56.1375,56.2287,56.0372,56.174,25881.0
2022-06-17 13:15:00,61.63,61.65,61.49,61.5,28323.0,56.1922,56.2105,56.0646,56.0737,28323.0
2022-06-17 13:20:00,61.49,61.51,61.34,61.47,27522.0,56.0646,56.0828,55.9278,56.0463,27522.0
2022-06-17 13:25:00,61.46,61.46,61.22,61.27,71647.0,56.0372,56.0372,55.8184,55.864,71647.0
2022-06-17 13:30:00,61.28,61.29,61.15,61.24,54889.0,55.8731,55.8822,55.7546,55.8366,54889.0
2022-06-17 13:35:00,61.23,61.31,61.15,61.19,42228.0,55.8275,55.9005,55.7546,55.791,42228.0
2022-06-17 13:40:00,61.2,61.36,61.18,61.34,101580.0,55.8002,55.946,55.7819,55.9278,101580.0
2022-06-17 13:45:00,61.35,61.35,61.08,61.16,48036.0,55.9369,55.9369,55.6907,55.7637,48036.0
2022-06-17 13:50:00,61.16,61.25,61.14,61.22,57394.0,55.7637,55.8457,55.7455,55.8184,57394.0
2022-06-17 13:55:00,61.2,61.36,61.15,61.36,28613.0,55.8002,55.946,55.7546,55.946,28613.0
2022-06-17 14:00:00,61.37,61.46,61.33,61.44,27188.0,55.9552,56.0372,55.9187,56.019,27188.0
2022-06-17 14:05:00,61.44,61.52,61.32,61.4,52602.0,56.019,56.0919,55.9096,55.9825,52602.0
2022-06-17 14:10:00,61.41,61.51,61.36,61.5,50459.0,55.9916,56.0828,55.946,56.0737,50459.0
2022-06-17 14:15:00,61.5,61.61,61.45,61.53,52624.0,56.0737,56.174,56.0281,56.101,52624.0
2022-06-17 14:20:00,61.53,61.61,61.53,61.56,47966.0,56.101,56.174,56.101,56.1284,47966.0
2022-06-17 14:25:00,61.55,61.56,61.36,61.37,18611.0,56.1193,56.1284,55.946,55.9552,18611.0
2022-06-17 14:30:00,61.37,61.39,61.27,61.34,26953.0,55.9552,55.9734,55.864,55.9278,26953.0
2022-06-17 14:35:00,61.36,61.53,61.34,61.52,22311.0,55.946,56.101,55.9278,56.0919,22311.0
2022-06-17 14:40:00,61.55,61.64,61.44,61.44,54757.0,56.1193,56.2013,56.019,56.019,54757.0
2022-06-17 14:45:00,61.41,61.53,61.39,61.41,34546.0,55.9916,56.101,55.9734,55.9916,34546.0
2022-06-17 14:50:00,61.39,61.42,61.28,61.34,18924.0,55.9734,56.0007,55.8731,55.9278,18924.0
2022-06-17 14:55:00,61.35,61.42,61.24,61.26,29797.0,55.9369,56.0007,55.8366,55.8549,29797.0
2022-06-17 15:00:00,61.27,61.46,61.27,61.34,92820.0,55.864,56.0372,55.864,55.9278,92820.0
2022-06-17 15:05:00,61.34,61.41,61.27,61.29,36704.0,55.9278,55.9916,55.864,55.8822,36704.0
2022-06-17 15:10:00,61.29,61.29,60.98,61.02,62745.0,55.8822,55.8822,55.5996,55.636,62745.0
2022-06-17 15:15:00,61.01,61.13,60.95,61.08,67158.0,55.6269,55.7363,55.5722,55.6907,67158.0
2022-06-17 15:20:00,61.08,61.31,61.07,61.25,41332.0,55.6907,55.9005,55.6816,55.8457,41332.0
2022-06-17 15:25:00,61.24,61.38,61.23,61.32,75038.0,55.8366,55.9643,55.8275,55.9096,75038.0
2022-06-17 15:30:00,61.33,61.34,61.09,61.15,122442.0,55.9187,55.9278,55.6999,55.7546,122442.0
2022-06-17 15:35:00,61.15,61.28,61.14,61.25,74588.0,55.7546,55.8731,55.7455,55.8457,74588.0
2022-06-17 15:40:00,61.25,61.28,61.0,61.02,125040.0,55.8457,55.8731,55.6178,55.636,125040.0
2022-06-17 15:45:00,60.99,61.01,60.93,61.0,163113.0,55.6087,55.6269,55.554,55.6178,163113.0
2022-06-17 15:50:00,60.99,61.01,60.83,60.91,283661.0,55.6087,55.6269,55.4628,55.5357,283661.0
2022-06-17 15:55:00,60.9,60.95,60.8,60.86,473413.0,55.5266,55.5722,55.4355,55.4902,473413.0
2022-06-21 09:30:00,62.33,62.5,61.74,61.75,91853.0,56.8305,56.9855,56.2925,56.3016,91853.0
2022-06-21 09:35:00,61.75,61.81,61.58,61.66,47954.0,56.3016,56.3563,56.1466,56.2196,47954.0
2022-06-21 09:40:00,61.68,61.84,61.5,61.57,25528.0,56.2378,56.3837,56.0737,56.1375,25528.0
2022-06-21 09:45:00,61.54,61.8,61.45,61.8,29140.0,56.1102,56.3472,56.0281,56.3472,29140.0
2022-06-21 09:50:00,61.78,61.82,61.54,61.62,35753.0,56.329,56.3655,56.1102,56.1831,35753.0
2022-06-21 09:55:00,61.61,61.92,61.58,61.87,39107.0,56.174,56.4566,56.1466,56.411,39107.0
2022-06-21 10:00:00,61.88,62.0,61.81,61.95,47953.0,56.4202,56.5296,56.3563,56.484,47953.0
2022-06-21 10:05:00,61.95,62.06,61.88,61.88,33328.0,56.484,56.5843,56.4202,56.4202,33328.0
2022-06-21 10:10:00,61.9,61.99,61.86,61.96,33473.0,56.4384,56.5205,56.4019,56.4931,33473.0
2022-06-21 10:15:00,61.96,61.96,61.73,61.78,20651.0,56.4931,56.4931,56.2834,56.329,20651.0
2022-06-21 10:20:00,61.8,61.94,61.72,61.9,22655.0,56.3472,56.4749,56.2743,56.4384,22655.0
2022-06-21 10:25:00,61.89,61.92,61.79,61.84,28163.0,56.4293,56.4566,56.3381,56.3837,28163.0
2022-06-21 10:30:00,61.85,62.03,61.84,61.92,26434.0,56.3928,56.5569,56.3837,56.4566,26434.0
2022-06-21 10:35:00,61.93,62.02,61.87,62.02,23161.0,56.4657,56.5478,56.411,56.5478,23161.0
2022-06-21 10:40:00,62.02,62.09,61.99,62.03,20459.0,56.5478,56.6116,56.5205,56.5569,20459.0
2022-06-21 10:45:00,62.04,62.06,61.93,62.0,38474.0,56.566,56.5843,56.4657,56.5296,38474.0
2022-06-21 10:50:00,62.01,62.09,61.98,62.09,20766.0,56.5387,56.6116,56.5113,56.6116,20766.0
2022-06-21 10:55:00,62.1,62.13,62.02,62.11,28614.0,56.6207,56.6481,56.5478,56.6299,28614.0
2022-06-21 11:00:00,62.11,62.16,62.08,62.14,18476.0,56.6299,56.6755,56.6025,56.6572,18476.0
2022-06-21 11:05:00,62.13,62.15,62.05,62.1,21706.0,56.6481,56.6663,56.5752,56.6207,21706.0
2022-06-21 11:10:00,62.1,62.1,61.93,61.93,21696.0,56.6207,56.6207,56.4657,56.4657,21696.0
2022-06-21 11:15:00,61.93,62.06,61.9,61.97,22952.0,56.4657,56.5843,56.4384,56.5022,22952.0
2022-06-21 11:20:00,61.97,61.99,61.91,61.91,21682.0,56.5022,56.5205,56.4475,56.4475,21682.0
2022-06-21 11:25:00,61.91,61.93,61.82,61.89,16032.0,56.4475,56.4657,56.3655,56.4293,16032.0
2022-06-21 11:30:00,61.91,61.97,61.89,61.96,16926.0,56.4475,56.5022,56.4293,56.4931,16926.0
2022-06-21 11:35:00,61.97,61.97,61.8,61.85,23245.0,56.5022,56.5022,56.3472,56.3928,23245.0
2022-06-21 11:40:00,61.86,61.97,61.81,61.94,38074.0,56.4019,56.5022,56.3563,56.4749,38074.0
2022-06-21 11:45:00,61.94,61.95,61.84,61.95,15948.0,56.4749,56.484,56.3837,56.484,15948.0
2022-06-21 11:50:00,61.96,61.96,61.81,61.82,26015.0,56.4931,56.4931,56.3563,56.3655,26015.0
2022-06-21 11:55:00,61.82,61.86,61.77,61.78,29303.0,56.3655,56.4019,56.3199,56.329,29303.0
2022-06-21 12:00:00,61.77,61.87,61.74,61.8,21879.0,56.3199,56.411,56.2925,56.3472,21879.0
2022-06-21 12:05:00,61.8,61.82,61.72,61.79,20933.0,56.3472,56.3655,56.2743,56.3381,20933.0
2022-06-21 12:10:00,61.78,61.88,61.73,61.86,70870.0,56.329,56.4202,56.2834,56.4019,70870.0
2022-06-21 12:15:00,61.86,62.05,61.85,62.05,25265.0,56.4019,56.5752,56.3928,56.5752,25265.0
2022-06-21 12:20:00,62.04,62.12,62.01,62.11,14643.0,56.566,56.639,56.5387,56.6299,14643.0
2022-06-21 12:25:00,62.1,62.2,62.1,62.2,23428.0,56.6207,56.7119,56.6207,56.7119,23428.0
2022-06-21 12:30:00,62.2,62.22,62.13,62.18,17608.0,56.7119,56.7302,56.6481,56.6937,17608.0
2022-06-21 12:35:00,62.19,62.28,62.17,62.24,24580.0,56.7028,56.7849,56.6846,56.7484,24580.0
2022-06-21 12:40:00,62.25,62.29,62.17,62.27,23554.0,56.7575,56.794,56.6846,56.7757,23554.0
2022-06-21 12:45:00,62.28,62.28,62.16,62.2,17558.0,56.7849,56.7849,56.6755,56.7119,17558.0
2022-06-21 12:50:00,62.22,62.32,62.19,62.32,20193.0,56.7302,56.8213,56.7028,56.8213,20193.0
2022-06-21 12:55:00,62.32,62.36,62.28,62.34,30667.0,56.8213,56.8578,56.7849,56.8396,30667.0
2022-06-21 13:00:00,62.34,62.4,62.34,62.38,16056.0,56.8396,56.8943,56.8396,56.876,16056.0
2022-06-21 13:05:00,62.4,62.45,62.34,62.44,30461.0,56.8943,56.9399,56.8396,56.9307,30461.0
2022-06-21 13:10:00,62.42,62.5,62.4,62.48,17298.0,56.9125,56.9855,56.8943,56.9672,17298.0
2022-06-21 13:15:00,62.48,62.49,62.38,62.4,15560.0,56.9672,56.9763,56.876,56.8943,15560.0
2022-06-21 13:20:00,62.41,62.45,62.39,62.42,15939.0,56.9034,56.9399,56.8852,56.9125,15939.0
2022-06-21 13:25:00,62.42,62.45,62.39,62.39,15190.0,56.9125,56.9399,56.8852,56.8852,15190.0
2022-06-21 13:30:00,62.4,62.47,62.39,62.46,16683.0,56.8943,56.9581,56.8852,56.949,16683.0
2022-06-21 13:35:00,62.47,62.47,62.36,62.4,17359.0,56.9581,56.9581,56.8578,56.8943,17359.0
2022-06-21 13:40:00,62.38,62.44,62.3,62.44,23770.0,56.876,56.9307,56.8031,56.9307,23770.0
2022-06-21 13:45:00,62.43,62.43,62.36,62.43,24753.0,56.9216,56.9216,56.8578,56.9216,24753.0
2022-06-21 13:50:00,62.42,62.42,62.24,62.27,25888.0,56.9125,56.9125,56.7484,56.7757,25888.0
2022-06-21 13:55:00,62.26,62.31,62.23,62.28,17670.0,56.7666,56.8122,56.7393,56.7849,17670.0
2022-06-21 14:00:00,62.29,62.35,62.29,62.34,19222.0,56.794,56.8487,56.794,56.8396,19222.0
2022-06-21 14:05:00,62.35,62.47,62.32,62.47,23668.0,56.8487,56.9581,56.8213,56.9581,23668.0
2022-06-21 14:10:00,62.48,62.52,62.41,62.42,22418.0,56.9672,57.0037,56.9034,56.9125,22418.0
2022-06-21 14:15:00,62.43,62.44,62.37,62.41,29954.0,56.9216,56.9307,56.8669,56.9034,29954.0
2022-06-21 14:20:00,62.42,62.45,62.35,62.38,18627.0,56.9125,56.9399,56.8487,56.876,18627.0
2022-06-21 14:25:00,62.38,62.45,62.38,62.44,17867.0,56.876,56.9399,56.876,56.9307,17867.0
2022-06-21 14:30:00,62.45,62.49,62.4,62.47,20407.0,56.9399,56.9763,56.8943,56.9581,20407.0
2022-06-21 14:35:00,62.47,62.48,62.36,62.37,25942.0,56.9581,56.9672,56.8578,56.8669,25942.0
2022-06-21 14:40:00,62.38,62.5,62.36,62.48,27000.0,56.876,56.9855,56.8578,56.9672,27000.0
2022-06-21 14:45:00,62.49,62.5,62.42,62.42,21051.0,56.9763,56.9855,56.9125,56.9125,21051.0
2022-06-21 14:50:00,62.42,62.55,62.42,62.54,22983.0,56.9125,57.031,56.9125,57.0219,22983.0
2022-06-21 14:55:00,62.54,62.59,62.52,62.58,19033.0,57.0219,57.0675,57.0037,57.0584,19033.0
2022-06-21 15:00:00,62.59,62.73,62.58,62.73,22248.0,57.0675,57.1952,57.0584,57.1952,22248.0
2022-06-21 15:05:00,62.74,62.77,62.68,62.77,21907.0,57.2043,57.2316,57.1496,57.2316,21907.0
2022-06-21 15:10:00,62.77,62.8,62.7,62.71,37412.0,57.2316,57.259,57.1678,57.1769,37412.0
2022-06-21 15:15:00,62.72,62.74,62.63,62.66,56551.0,57.186,57.2043,57.104,57.1313,56551.0
2022-06-21 15:20:00,62.65,62.79,62.63,62.79,56200.0,57.1222,57.2499,57.104,57.2499,56200.0
2022-06-21 15:25:00,62.78,62.95,62.74,62.94,145163.0,57.2407,57.3957,57.2043,57.3866,145163.0
2022-06-21 15:30:00,62.94,63.05,62.9,63.02,120150.0,57.3866,57.4869,57.3502,57.4596,120150.0
2022-06-21 15:35:00,63.02,63.02,62.74,62.76,95717.0,57.4596,57.4596,57.2043,57.2225,95717.0
2022-06-21 15:40:00,62.76,62.77,62.68,62.75,69259.0,57.2225,57.2316,57.1496,57.2134,69259.0
2022-06-21 15:45:00,62.75,62.75,62.67,62.75,77412.0,57.2134,57.2134,57.1405,57.2134,77412.0
2022-06-21 15:50:00,62.74,62.81,62.64,62.67,136996.0,57.2043,57.2681,57.1131,57.1405,136996.0
2022-06-21 15:55:00,62.67,62.67,62.48,62.56,251590.0,57.1405,57.1405,56.9672,57.0402,251590.0
2022-06-22 09:30:00,61.39,62.02,61.35,61.59,57628.0,55.9734,56.5478,55.9369,56.1557,57628.0
2022-06-22 09:35:00,61.65,61.84,61.61,61.77,20981.0,56.2105,56.3837,56.174,56.3199,20981.0
2022-06-22 09:40:00,61.77,61.88,61.69,61.81,22244.0,56.3199,56.4202,56.2469,56.3563,22244.0
2022-06-22 09:45:00,61.83,61.89,61.7,61.83,23891.0,56.3746,56.4293,56.256,56.3746,23891.0
2022-06-22 09:50:00,61.8,61.8,61.5,61.73,56492.0,56.3472,56.3472,56.0737,56.2834,56492.0
2022-06-22 09:55:00,61.73,61.83,61.47,61.51,23792.0,56.2834,56.3746,56.0463,56.0828,23792.0
2022-06-22 10:00:00,61.49,61.65,61.46,61.65,30767.0,56.0646,56.2105,56.0372,56.2105,30767.0
2022-06-22 10:05:00,61.65,61.75,61.57,61.71,23465.0,56.2105,56.3016,56.1375,56.2652,23465.0
2022-06-22 10:10:00,61.71,61.84,61.61,61.81,32053.0,56.2652,56.3837,56.174,56.3563,32053.0
2022-06-22 10:15:00,61.8,61.97,61.79,61.95,28482.0,56.3472,56.5022,56.3381,56.484,28482.0
2022-06-22 10:20:00,61.97,62.0,61.85,61.96,21459.0,56.5022,56.5296,56.3928,56.4931,21459.0
2022-06-22 10:25:00,61.95,62.19,61.93,62.19,30465.0,56.484,56.7028,56.4657,56.7028,30465.0
2022-06-22 10:30:00,62.18,62.29,62.18,62.2,23105.0,56.6937,56.794,56.6937,56.7119,23105.0
2022-06-22 10:35:00,62.21,62.43,62.2,62.29,28639.0,56.721,56.9216,56.7119,56.794,28639.0
2022-06-22 10:40:00,62.3,62.3,62.21,62.25,14980.0,56.8031,56.8031,56.721,56.7575,14980.0
2022-06-22 10:45:00,62.23,62.27,62.11,62.14,25516.0,56.7393,56.7757,56.6299,56.6572,25516.0
2022-06-22 10:50:00,62.12,62.17,61.97,61.98,40336.0,56.639,56.6846,56.5022,56.5113,40336.0
2022-06-22 10:55:00,61.98,61.98,61.84,61.93,33558.0,56.5113,56.5113,56.3837,56.4657,33558.0
2022-06-22 11:00:00,61.93,61.94,61.65,61.72,30825.0,56.4657,56.4749,56.2105,56.2743,30825.0
2022-06-22 11:05:00,61.73,61.83,61.67,61.8,17475.0,56.2834,56.3746,56.2287,56.3472,17475.0
2022-06-22 11:10:00,61.79,61.81,61.74,61.76,18317.0,56.3381,56.3563,56.2925,56.3107,18317.0
2022-06-22 11:15:00,61.76,61.87,61.75,61.84,20928.0,56.3107,56.411,56.3016,56.3837,20928.0
2022-06-22 11:20:00,61.83,61.84,61.74,61.83,13614.0,56.3746,56.3837,56.2925,56.3746,13614.0
2022-06-22 11:25:00,61.82,61.96,61.82,61.89,19374.0,56.3655,56.4931,56.3655,56.4293,19374.0
2022-06-22 11:30:00,61.89,62.07,61.89,61.98,14277.0,56.4293,56.5934,56.4293,56.5113,14277.0
2022-06-22 11:35:00,61.96,62.01,61.96,61.98,14558.0,56.4931,56.5387,56.4931,56.5113,14558.0
2022-06-22 11:40:00,61.98,61.98,61.65,61.67,43454.0,56.5113,56.5113,56.2105,56.2287,43454.0
2022-06-22 11:45:00,61.66,61.7,61.59,61.68,26933.0,56.2196,56.256,56.1557,56.2378,26933.0
2022-06-22 11:50:00,61.69,61.69,61.5,61.52,22520.0,56.2469,56.2469,56.0737,56.0919,22520.0
2022-06-22 11:55:00,61.54,61.56,61.43,61.49,18407.0,56.1102,56.1284,56.0099,56.0646,18407.0
2022-06-22 12:00:00,61.49,61.6,61.42,61.45,29307.0,56.0646,56.1649,56.0007,56.0281,29307.0
2022-06-22 12:05:00,61.44,61.46,61.37,61.43,12504.0,56.019,56.0372,55.9552,56.0099,12504.0
2022-06-22 12:10:00,61.43,61.56,61.43,61.5,15411.0,56.0099,56.1284,56.0099,56.0737,15411.0
2022-06-22 12:15:00,61.5,61.58,61.48,61.58,17312.0,56.0737,56.1466,56.0555,56.1466,17312.0
2022-06-22 12:20:00,61.56,61.65,61.53,61.59,12410.0,56.1284,56.2105,56.101,56.1557,12410.0
2022-06-22 12:25:00,61.58,61.61,61.53,61.57,83512.0,56.1466,56.174,56.101,56.1375,83512.0
2022-06-22 12:30:00,61.57,61.77,61.57,61.74,30957.0,56.1375,56.3199,56.1375,56.2925,30957.0
2022-06-22 12:35:00,61.75,61.84,61.74,61.74,13473.0,56.3016,56.3837,56.2925,56.2925,13473.0
2022-06-22 12:40:00,61.75,61.9,61.74,61.89,13258.0,56.3016,56.4384,56.2925,56.4293,13258.0
2022-06-22 12:45:00,61.88,61.89,61.83,61.88,14824.0,56.4202,56.4293,56.3746,56.4202,14824.0
2022-06-22 12:50:00,61.89,61.91,61.79,61.8,15730.0,56.4293,56.4475,56.3381,56.3472,15730.0
2022-06-22 12:55:00,61.8,61.89,61.8,61.89,15879.0,56.3472,56.4293,56.3472,56.4293,15879.0
2022-06-22 13:00:00,61.89,61.9,61.82,61.82,14909.0,56.4293,56.4384,56.3655,56.3655,14909.0
2022-06-22 13:05:00,61.82,61.83,61.77,61.82,14588.0,56.3655,56.3746,56.3199,56.3655,14588.0
2022-06-22 13:10:00,61.82,61.91,61.81,61.91,13255.0,56.3655,56.4475,56.3563,56.4475,13255.0
2022-06-22 13:15:00,61.9,62.0,61.89,62.0,12910.0,56.4384,56.5296,56.4293,56.5296,12910.0
2022-06-22 13:20:00,62.0,62.09,61.98,62.04,15311.0,56.5296,56.6116,56.5113,56.566,15311.0
2022-06-22 13:25:00,62.04,62.15,62.04,62.09,20704.0,56.566,56.6663,56.566,56.6116,20704.0
2022-06-22 13:30:00,62.1,62.12,62.05,62.06,29258.0,56.6207,56.639,56.5752,56.5843,29258.0
2022-06-22 13:35:00,62.05,62.08,61.98,62.08,19016.0,56.5752,56.6025,56.5113,56.6025,19016.0
2022-06-22 13:40:00,62.07,62.15,62.05,62.15,15744.0,56.5934,56.6663,56.5752,56.6663,15744.0
2022-06-22 13:45:00,62.15,62.23,62.13,62.22,20820.0,56.6663,56.7393,56.6481,56.7302,20820.0
2022-06-22 13:50:00,62.21,62.24,62.11,62.15,19522.0,56.721,56.7484,56.6299,56.6663,19522.0
2022-06-22 13:55:00,62.15,62.18,62.1,62.16,23041.0,56.6663,56.6937,56.6207,56.6755,23041.0
2022-06-22 14:00:00,62.16,62.17,62.08,62.1,19963.0,56.6755,56.6846,56.6025,56.6207,19963.0
2022-06-22 14:05:00,62.1,62.22,62.07,62.21,48291.0,56.6207,56.7302,56.5934,56.721,48291.0
2022-06-22 14:10:00,62.21,62.23,62.17,62.2,138388.0,56.721,56.7393,56.6846,56.7119,138388.0
2022-06-22 14:15:00,62.21,62.32,62.16,62.18,99248.0,56.721,56.8213,56.6755,56.6937,99248.0
2022-06-22 14:20:00,62.2,62.21,62.03,62.14,16476.0,56.7119,56.721,56.5569,56.6572,16476.0
2022-06-22 14:25:00,62.14,62.18,62.08,62.09,19636.0,56.6572,56.6937,56.6025,56.6116,19636.0
2022-06-22 14:30:00,62.09,62.09,62.05,62.08,16172.0,56.6116,56.6116,56.5752,56.6025,16172.0
2022-06-22 14:35:00,62.07,62.07,61.96,61.96,21309.0,56.5934,56.5934,56.4931,56.4931,21309.0
2022-06-22 14:40:00,61.96,62.0,61.89,61.93,15617.0,56.4931,56.5296,56.4293,56.4657,15617.0
2022-06-22 14:45:00,61.94,62.0,61.93,61.94,29109.0,56.4749,56.5296,56.4657,56.4749,29109.0
2022-06-22 14:50:00,61.94,62.0,61.92,61.98,22298.0,56.4749,56.5296,56.4566,56.5113,22298.0
2022-06-22 14:55:00,62.01,62.1,62.01,62.02,24614.0,56.5387,56.6207,56.5387,56.5478,24614.0
2022-06-22 15:00:00,62.02,62.02,61.89,61.96,44106.0,56.5478,56.5478,56.4293,56.4931,44106.0
2022-06-22 15:05:00,61.97,62.04,61.96,62.03,40238.0,56.5022,56.566,56.4931,56.5569,40238.0
2022-06-22 15:10:00,62.04,62.15,61.99,62.15,37342.0,56.566,56.6663,56.5205,56.6663,37342.0
2022-06-22 15:15:00,62.14,62.16,62.11,62.12,44992.0,56.6572,56.6755,56.6299,56.639,44992.0
2022-06-22 15:20:00,62.12,62.19,62.11,62.13,89474.0,56.639,56.7028,56.6299,56.6481,89474.0
2022-06-22 15:25:00,62.12,62.13,61.93,62.01,30869.0,56.639,56.6481,56.4657,56.5387,30869.0
2022-06-22 15:30:00,61.99,62.07,61.97,62.03,45259.0,56.5205,56.5934,56.5022,56.5569,45259.0
2022-06-22 15:35:00,62.02,62.02,61.96,62.01,50734.0,56.5478,56.5478,56.4931,56.5387,50734.0
2022-06-22 15:40:00,62.0,62.05,61.92,62.03,45993.0,56.5296,56.5752,56.4566,56.5569,45993.0
2022-06-22 15:45:00,62.02,62.03,61.87,61.9,45185.0,56.5478,56.5569,56.411,56.4384,45185.0
2022-06-22 15:50:00,61.89,61.98,61.83,61.93,129977.0,56.4293,56.5113,56.3746,56.4657,129977.0
2022-06-22 15:55:00,61.93,61.95,61.7,61.7,270880.0,56.4657,56.484,56.256,56.256,270880.0
2022-06-23 09:30:00,62.2,62.2,61.82,62.02,103062.0,56.7119,56.7119,56.3655,56.5478,103062.0
2022-06-23 09:35:00,62.02,62.38,61.98,62.34,43174.0,56.5478,56.876,56.5113,56.8396,43174.0
2022-06-23 09:40:00,62.35,62.45,62.13,62.38,59529.0,56.8487,56.9399,56.6481,56.876,59529.0
2022-06-23 09:45:00,62.4,62.5,62.25,62.39,62960.0,56.8943,56.9855,56.7575,56.8852,62960.0
2022-06-23 09:50:00,62.37,62.43,62.11,62.12,31703.0,56.8669,56.9216,56.6299,56.639,31703.0
2022-06-23 09:55:00,62.12,62.26,62.0,62.25,35237.0,56.639,56.7666,56.5296,56.7575,35237.0
2022-06-23 10:00:00,62.23,62.29,62.14,62.17,26287.0,56.7393,56.794,56.6572,56.6846,26287.0
2022-06-23 10:05:00,62.2,62.2,61.82,61.85,25624.0,56.7119,56.7119,56.3655,56.3928,25624.0
2022-06-23 10:10:00,61.86,61.98,61.84,61.86,25556.0,56.4019,56.5113,56.3837,56.4019,25556.0
2022-06-23 10:15:00,61.88,61.89,61.77,61.83,32191.0,56.4202,56.4293,56.3199,56.3746,32191.0
2022-06-23 10:20:00,61.84,62.05,61.84,61.96,25519.0,56.3837,56.5752,56.3837,56.4931,25519.0
2022-06-23 10:25:00,61.95,61.97,61.85,61.93,28054.0,56.484,56.5022,56.3928,56.4657,28054.0
2022-06-23 10:30:00,61.97,61.98,61.73,61.8,58181.0,56.5022,56.5113,56.2834,56.3472,58181.0
2022-06-23 10:35:00,61.78,62.01,61.77,61.99,30364.0,56.329,56.5387,56.3199,56.5205,30364.0
2022-06-23 10:40:00,62.03,62.12,61.95,62.05,34093.0,56.5569,56.639,56.484,56.5752,34093.0
2022-06-23 10:45:00,62.05,62.14,62.02,62.05,24072.0,56.5752,56.6572,56.5478,56.5752,24072.0
2022-06-23 10:50:00,62.02,62.12,61.97,62.03,14947.0,56.5478,56.639,56.5022,56.5569,14947.0
2022-06-23 10:55:00,62.03,62.12,61.99,62.04,19821.0,56.5569,56.639,56.5205,56.566,19821.0
2022-06-23 11:00:00,62.02,62.03,61.91,61.94,16960.0,56.5478,56.5569,56.4475,56.4749,16960.0
2022-06-23 11:05:00,61.95,62.03,61.9,62.03,19522.0,56.484,56.5569,56.4384,56.5569,19522.0
2022-06-23 11:10:00,62.04,62.08,61.94,62.04,19033.0,56.566,56.6025,56.4749,56.566,19033.0
2022-06-23 11:15:00,62.04,62.05,61.88,61.92,21750.0,56.566,56.5752,56.4202,56.4566,21750.0
2022-06-23 11:20:00,61.93,61.94,61.76,61.77,23798.0,56.4657,56.4749,56.3107,56.3199,23798.0
2022-06-23 11:25:00,61.77,61.77,61.67,61.72,16684.0,56.3199,56.3199,56.2287,56.2743,16684.0
2022-06-23 11:30:00,61.73,61.73,61.48,61.48,41444.0,56.2834,56.2834,56.0555,56.0555,41444.0
2022-06-23 11:35:00,61.48,61.48,61.4,61.41,20932.0,56.0555,56.0555,55.9825,55.9916,20932.0
2022-06-23 11:40:00,61.41,61.51,61.39,61.5,15975.0,55.9916,56.0828,55.9734,56.0737,15975.0
2022-06-23 11:45:00,61.51,61.53,61.45,61.53,19172.0,56.0828,56.101,56.0281,56.101,19172.0
2022-06-23 11:50:00,61.54,61.54,61.46,61.47,23548.0,56.1102,56.1102,56.0372,56.0463,23548.0
2022-06-23 11:55:00,61.46,61.46,61.35,61.39,15813.0,56.0372,56.0372,55.9369,55.9734,15813.0
2022-06-23 12:00:00,61.38,61.4,61.24,61.25,17020.0,55.9643,55.9825,55.8366,55.8457,17020.0
2022-06-23 12:05:00,61.25,61.26,61.15,61.2,22886.0,55.8457,55.8549,55.7546,55.8002,22886.0
2022-06-23 12:10:00,61.2,61.31,61.19,61.29,21116.0,55.8002,55.9005,55.791,55.8822,21116.0
2022-06-23 12:15:00,61.27,61.35,61.21,61.27,18399.0,55.864,55.9369,55.8093,55.864,18399.0
2022-06-23 12:20:00,61.28,61.34,61.21,61.25,16951.0,55.8731,55.9278,55.8093,55.8457,16951.0
2022-06-23 12:25:00,61.25,61.25,61.1,61.11,25694.0,55.8457,55.8457,55.709,55.7181,25694.0
2022-06-23 12:30:00,61.12,61.15,60.96,60.97,22806.0,55.7272,55.7546,55.5813,55.5905,22806.0
2022-06-23 12:35:00,61.0,61.03,60.87,60.91,18213.0,55.6178,55.6452,55.4993,55.5357,18213.0
2022-06-23 12:40:00,60.9,61.02,60.86,61.01,25106.0,55.5266,55.636,55.4902,55.6269,25106.0
2022-06-23 12:45:00,61.0,61.0,60.85,60.9,17083.0,55.6178,55.6178,55.481,55.5266,17083.0
2022-06-23 12:50:00,60.9,60.92,60.78,60.89,33668.0,55.5266,55.5449,55.4172,55.5175,33668.0
2022-06-23 12:55:00,60.88,60.95,60.83,60.83,12793.0,55.5084,55.5722,55.4628,55.4628,12793.0
2022-06-23 13:00:00,60.85,60.91,60.78,60.9,18494.0,55.481,55.5357,55.4172,55.5266,18494.0
2022-06-23 13:05:00,60.9,61.04,60.89,61.02,12842.0,55.5266,55.6543,55.5175,55.636,12842.0
2022-06-23 13:10:00,61.02,61.1,61.0,61.05,12590.0,55.636,55.709,55.6178,55.6634,12590.0
2022-06-23 13:15:00,61.06,61.11,61.03,61.06,22455.0,55.6725,55.7181,55.6452,55.6725,22455.0
2022-06-23 13:20:00,61.07,61.14,61.01,61.08,16886.0,55.6816,55.7455,55.6269,55.6907,16886.0
2022-06-23 13:25:00,61.08,61.12,60.93,60.95,22310.0,55.6907,55.7272,55.554,55.5722,22310.0
2022-06-23 13:30:00,60.97,61.01,60.87,60.91,23592.0,55.5905,55.6269,55.4993,55.5357,23592.0
2022-06-23 13:35:00,60.91,60.92,60.81,60.85,19352.0,55.5357,55.5449,55.4446,55.481,19352.0
2022-06-23 13:40:00,60.87,60.93,60.78,60.93,35264.0,55.4993,55.554,55.4172,55.554,35264.0
2022-06-23 13:45:00,60.93,60.93,60.86,60.91,26552.0,55.554,55.554,55.4902,55.5357,26552.0
2022-06-23 13:50:00,60.92,60.99,60.92,60.97,35287.0,55.5449,55.6087,55.5449,55.5905,35287.0
2022-06-23 13:55:00,60.97,61.02,60.91,60.94,35698.0,55.5905,55.636,55.5357,55.5631,35698.0
2022-06-23 14:00:00,60.96,60.96,60.75,60.79,41300.0,55.5813,55.5813,55.3899,55.4263,41300.0
2022-06-23 14:05:00,60.8,60.81,60.73,60.78,37338.0,55.4355,55.4446,55.3716,55.4172,37338.0
2022-06-23 14:10:00,60.79,60.83,60.76,60.83,16602.0,55.4263,55.4628,55.399,55.4628,16602.0
2022-06-23 14:15:00,60.84,60.84,60.76,60.8,27810.0,55.4719,55.4719,55.399,55.4355,27810.0
2022-06-23 14:20:00,60.8,60.9,60.75,60.9,21957.0,55.4355,55.5266,55.3899,55.5266,21957.0
2022-06-23 14:25:00,60.9,61.02,60.84,61.01,22206.0,55.5266,55.636,55.4719,55.6269,22206.0
2022-06-23 14:30:00,61.03,61.16,61.03,61.16,16635.0,55.6452,55.7637,55.6452,55.7637,16635.0
2022-06-23 14:35:00,61.14,61.15,61.05,61.09,27593.0,55.7455,55.7546,55.6634,55.6999,27593.0
2022-06-23 14:40:00,61.1,61.13,61.07,61.08,19525.0,55.709,55.7363,55.6816,55.6907,19525.0
2022-06-23 14:45:00,61.08,61.08,60.96,61.01,32081.0,55.6907,55.6907,55.5813,55.6269,32081.0
2022-06-23 14:50:00,61.01,61.05,60.99,61.02,29146.0,55.6269,55.6634,55.6087,55.636,29146.0
2022-06-23 14:55:00,61.02,61.08,60.98,61.08,25234.0,55.636,55.6907,55.5996,55.6907,25234.0
2022-06-23 15:00:00,61.08,61.09,61.01,61.05,29819.0,55.6907,55.6999,55.6269,55.6634,29819.0
2022-06-23 15:05:00,61.04,61.11,61.03,61.11,31661.0,55.6543,55.7181,55.6452,55.7181,31661.0
2022-06-23 15:10:00,61.1,61.12,61.05,61.05,34690.0,55.709,55.7272,55.6634,55.6634,34690.0
2022-06-23 15:15:00,61.05,61.09,61.01,61.08,45178.0,55.6634,55.6999,55.6269,55.6907,45178.0
2022-06-23 15:20:00,61.09,61.15,61.05,61.12,62851.0,55.6999,55.7546,55.6634,55.7272,62851.0
2022-06-23 15:25:00,61.09,61.19,61.07,61.16,69009.0,55.6999,55.791,55.6816,55.7637,69009.0
2022-06-23 15:30:00,61.16,61.3,61.16,61.3,82494.0,55.7637,55.8913,55.7637,55.8913,82494.0
2022-06-23 15:35:00,61.3,61.32,61.18,61.19,83776.0,55.8913,55.9096,55.7819,55.791,83776.0
2022-06-23 15:40:00,61.19,61.27,61.17,61.22,85527.0,55.791,55.864,55.7728,55.8184,85527.0
2022-06-23 15:45:00,61.22,61.34,61.21,61.34,100714.0,55.8184,55.9278,55.8093,55.9278,100714.0
2022-06-23 15:50:00,61.34,61.4,61.23,61.25,131004.0,55.9278,55.9825,55.8275,55.8457,131004.0
2022-06-23 15:55:00,61.25,61.39,61.19,61.32,251721.0,55.8457,55.9734,55.791,55.9096,251721.0
2022-06-24 09:30:00,61.68,62.26,61.53,62.16,72720.0,56.2378,56.7666,56.101,56.6755,72720.0
2022-06-24 09:35:00,62.22,62.22,61.95,62.03,25844.0,56.7302,56.7302,56.484,56.5569,25844.0
2022-06-24 09:40:00,62.03,62.15,61.92,62.06,34132.0,56.5569,56.6663,56.4566,56.5843,34132.0
2022-06-24 09:45:00,62.06,62.35,62.03,62.34,54020.0,56.5843,56.8487,56.5569,56.8396,54020.0
2022-06-24 09:50:00,62.34,62.6,62.26,62.57,47042.0,56.8396,57.0766,56.7666,57.0493,47042.0
2022-06-24 09:55:00,62.6,62.75,62.6,62.7,20429.0,57.0766,57.2134,57.0766,57.1678,20429.0
2022-06-24 10:00:00,62.73,63.3,62.72,63.07,40287.0,57.1952,57.7149,57.186,57.5052,40287.0
2022-06-24 10:05:00,63.08,63.21,62.96,63.19,34359.0,57.5143,57.6328,57.4049,57.6146,34359.0
2022-06-24 10:10:00,63.19,63.2,63.04,63.08,37627.0,57.6146,57.6237,57.4778,57.5143,37627.0
2022-06-24 10:15:00,63.08,63.36,63.04,63.34,25097.0,57.5143,57.7696,57.4778,57.7513,25097.0
2022-06-24 10:20:00,63.34,63.47,63.32,63.44,21642.0,57.7513,57.8699,57.7331,57.8425,21642.0
2022-06-24 10:25:00,63.44,63.46,63.32,63.34,16928.0,57.8425,57.8608,57.7331,57.7513,16928.0
2022-06-24 10:30:00,63.36,63.43,63.3,63.3,25034.0,57.7696,57.8334,57.7149,57.7149,25034.0
2022-06-24 10:35:00,63.28,63.33,63.24,63.28,22980.0,57.6966,57.7422,57.6602,57.6966,22980.0
2022-06-24 10:40:00,63.28,63.35,63.21,63.32,25883.0,57.6966,57.7605,57.6328,57.7331,25883.0
2022-06-24 10:45:00,63.33,63.54,63.3,63.54,19540.0,57.7422,57.9337,57.7149,57.9337,19540.0
2022-06-24 10:50:00,63.55,63.68,63.53,63.65,26941.0,57.9428,58.0613,57.9246,58.034,26941.0
2022-06-24 10:55:00,63.65,63.67,63.59,63.61,14115.0,58.034,58.0522,57.9793,57.9975,14115.0
2022-06-24 11:00:00,63.62,63.74,63.57,63.74,23181.0,58.0066,58.116,57.961,58.116,23181.0
2022-06-24 11:05:00,63.72,63.77,63.65,63.76,24123.0,58.0978,58.1434,58.034,58.1343,24123.0
2022-06-24 11:10:00,63.77,63.79,63.7,63.74,19917.0,58.1434,58.1616,58.0796,58.116,19917.0
2022-06-24 11:15:00,63.75,63.79,63.69,63.74,23360.0,58.1252,58.1616,58.0705,58.116,23360.0
2022-06-24 11:20:00,63.73,63.84,63.72,63.81,20857.0,58.1069,58.2072,58.0978,58.1799,20857.0
2022-06-24 11:25:00,63.81,63.96,63.8,63.95,22268.0,58.1799,58.3166,58.1708,58.3075,22268.0
2022-06-24 11:30:00,63.95,64.04,63.91,64.02,20701.0,58.3075,58.3896,58.271,58.3713,20701.0
2022-06-24 11:35:00,64.0,64.14,63.98,64.14,24940.0,58.3531,58.4808,58.3349,58.4808,24940.0
2022-06-24 11:40:00,64.14,64.2,64.1,64.14,15129.0,58.4808,58.5355,58.4443,58.4808,15129.0
2022-06-24 11:45:00,64.14,64.15,63.99,63.99,15858.0,58.4808,58.4899,58.344,58.344,15858.0
2022-06-24 11:50:00,63.98,64.05,63.98,64.04,12179.0,58.3349,58.3987,58.3349,58.3896,12179.0
2022-06-24 11:55:00,64.03,64.03,63.96,63.97,13802.0,58.3805,58.3805,58.3166,58.3258,13802.0
2022-06-24 12:00:00,63.98,64.01,63.91,64.01,24523.0,58.3349,58.3622,58.271,58.3622,24523.0
2022-06-24 12:05:00,64.0,64.08,63.99,64.01,21471.0,58.3531,58.426,58.344,58.3622,21471.0
2022-06-24 12:10:00,64.01,64.06,63.98,64.03,32686.0,58.3622,58.4078,58.3349,58.3805,32686.0
2022-06-24 12:15:00,64.03,64.17,64.0,64.13,67831.0,58.3805,58.5081,58.3531,58.4716,67831.0
2022-06-24 12:20:00,64.12,64.15,63.97,63.98,42286.0,58.4625,58.4899,58.3258,58.3349,42286.0
2022-06-24 12:25:00,64.0,64.01,63.89,63.89,20159.0,58.3531,58.3622,58.2528,58.2528,20159.0
2022-06-24 12:30:00,63.89,63.96,63.87,63.9,17765.0,58.2528,58.3166,58.2346,58.2619,17765.0
2022-06-24 12:35:00,63.89,64.06,63.88,64.05,35427.0,58.2528,58.4078,58.2437,58.3987,35427.0
2022-06-24 12:40:00,64.05,64.13,64.0,64.08,35523.0,58.3987,58.4716,58.3531,58.426,35523.0
2022-06-24 12:45:00,64.08,64.12,64.01,64.11,48216.0,58.426,58.4625,58.3622,58.4534,48216.0
2022-06-24 12:50:00,64.12,64.23,64.11,64.23,61785.0,58.4625,58.5628,58.4534,58.5628,61785.0
2022-06-24 12:55:00,64.22,64.23,64.13,64.13,33240.0,58.5537,58.5628,58.4716,58.4716,33240.0
2022-06-24 13:00:00,64.14,64.27,64.11,64.26,23937.0,58.4808,58.5993,58.4534,58.5902,23937.0
2022-06-24 13:05:00,64.26,64.29,64.22,64.25,36184.0,58.5902,58.6175,58.5537,58.581,36184.0
2022-06-24 13:10:00,64.26,64.35,64.26,64.34,30444.0,58.5902,58.6722,58.5902,58.6631,30444.0
2022-06-24 13:15:00,64.34,64.38,64.27,64.28,102087.0,58.6631,58.6996,58.5993,58.6084,102087.0
2022-06-24 13:20:00,64.28,64.33,64.26,64.3,52466.0,58.6084,58.654,58.5902,58.6266,52466.0
2022-06-24 13:25:00,64.3,64.34,64.27,64.34,33900.0,58.6266,58.6631,58.5993,58.6631,33900.0
2022-06-24 13:30:00,64.33,64.36,64.28,64.28,32333.0,58.654,58.6813,58.6084,58.6084,32333.0
2022-06-24 13:35:00,64.28,64.43,64.27,64.42,33659.0,58.6084,58.7452,58.5993,58.736,33659.0
2022-06-24 13:40:00,64.42,64.48,64.39,64.46,31368.0,58.736,58.7908,58.7087,58.7725,31368.0
2022-06-24 13:45:00,64.47,64.54,64.46,64.5,30097.0,58.7816,58.8455,58.7725,58.809,30097.0
2022-06-24 13:50:00,64.49,64.52,64.45,64.45,29071.0,58.7999,58.8272,58.7634,58.7634,29071.0
2022-06-24 13:55:00,64.45,64.5,64.44,64.46,37116.0,58.7634,58.809,58.7543,58.7725,37116.0
2022-06-24 14:00:00,64.46,64.49,64.41,64.42,24636.0,58.7725,58.7999,58.7269,58.736,24636.0
2022-06-24 14:05:00,64.42,64.45,64.37,64.39,30504.0,58.736,58.7634,58.6905,58.7087,30504.0
2022-06-24 14:10:00,64.4,64.51,64.39,64.48,54228.0,58.7178,58.8181,58.7087,58.7908,54228.0
2022-06-24 14:15:00,64.48,64.51,64.42,64.45,27161.0,58.7908,58.8181,58.736,58.7634,27161.0
2022-06-24 14:20:00,64.44,64.45,64.41,64.43,29912.0,58.7543,58.7634,58.7269,58.7452,29912.0
2022-06-24 14:25:00,64.43,64.44,64.34,64.39,26163.0,58.7452,58.7543,58.6631,58.7087,26163.0
2022-06-24 14:30:00,64.38,64.42,64.32,64.32,25116.0,58.6996,58.736,58.6449,58.6449,25116.0
2022-06-24 14:35:00,64.31,64.36,64.27,64.28,17856.0,58.6358,58.6813,58.5993,58.6084,17856.0
2022-06-24 14:40:00,64.26,64.34,64.25,64.3,21276.0,58.5902,58.6631,58.581,58.6266,21276.0
2022-06-24 14:45:00,64.29,64.31,64.22,64.23,18200.0,58.6175,58.6358,58.5537,58.5628,18200.0
2022-06-24 14:50:00,64.23,64.31,64.18,64.28,25662.0,58.5628,58.6358,58.5172,58.6084,25662.0
2022-06-24 14:55:00,64.31,64.35,64.31,64.35,18222.0,58.6358,58.6722,58.6358,58.6722,18222.0
2022-06-24 15:00:00,64.35,64.36,64.27,64.36,20447.0,58.6722,58.6813,58.5993,58.6813,20447.0
2022-06-24 15:05:00,64.36,64.36,64.32,64.34,22477.0,58.6813,58.6813,58.6449,58.6631,22477.0
2022-06-24 15:10:00,64.34,64.41,64.31,64.41,22942.0,58.6631,58.7269,58.6358,58.7269,22942.0
2022-06-24 15:15:00,64.42,64.49,64.42,64.43,43677.0,58.736,58.7999,58.736,58.7452,43677.0
2022-06-24 15:20:00,64.44,64.52,64.43,64.5,36413.0,58.7543,58.8272,58.7452,58.809,36413.0
2022-06-24 15:25:00,64.5,64.57,64.47,64.56,47737.0,58.809,58.8728,58.7816,58.8637,47737.0
2022-06-24 15:30:00,64.55,64.58,64.47,64.47,60312.0,58.8546,58.8819,58.7816,58.7816,60312.0
2022-06-24 15:35:00,64.48,64.48,64.27,64.27,95852.0,58.7908,58.7908,58.5993,58.5993,95852.0
2022-06-24 15:40:00,64.28,64.32,64.24,64.27,128920.0,58.6084,58.6449,58.5719,58.5993,128920.0
2022-06-24 15:45:00,64.28,64.31,64.18,64.18,114350.0,58.6084,58.6358,58.5172,58.5172,114350.0
2022-06-24 15:50:00,64.2,64.27,64.11,64.23,164470.0,58.5355,58.5993,58.4534,58.5628,164470.0
2022-06-24 15:55:00,64.22,64.26,63.99,64.25,373364.0,58.5537,58.5902,58.344,58.581,373364.0
2022-06-27 09:30:00,64.55,64.76,64.03,64.05,57915.0,58.8546,59.046,58.3805,58.3987,57915.0
2022-06-27 09:35:00,64.03,64.24,63.98,64.07,47126.0,58.3805,58.5719,58.3349,58.4169,47126.0
2022-06-27 09:40:00,64.07,64.1,63.74,64.01,36689.0,58.4169,58.4443,58.116,58.3622,36689.0
2022-06-27 09:45:00,63.97,63.97,63.77,63.89,13590.0,58.3258,58.3258,58.1434,58.2528,13590.0
2022-06-27 09:50:00,63.88,63.98,63.76,63.93,10750.0,58.2437,58.3349,58.1343,58.2893,10750.0
2022-06-27 09:55:00,63.93,63.93,63.52,63.53,15268.0,58.2893,58.2893,57.9155,57.9246,15268.0
2022-06-27 10:00:00,63.52,63.75,63.41,63.75,22112.0,57.9155,58.1252,57.8152,58.1252,22112.0
2022-06-27 10:05:00,63.75,63.75,63.49,63.54,11467.0,58.1252,58.1252,57.8881,57.9337,11467.0
2022-06-27 10:10:00,63.54,63.62,63.49,63.61,9394.0,57.9337,58.0066,57.8881,57.9975,9394.0
2022-06-27 10:15:00,63.6,63.79,63.59,63.75,13684.0,57.9884,58.1616,57.9793,58.1252,13684.0
2022-06-27 10:20:00,63.73,63.85,63.64,63.67,8590.0,58.1069,58.2163,58.0249,58.0522,8590.0
2022-06-27 10:25:00,63.62,63.65,63.49,63.55,18174.0,58.0066,58.034,57.8881,57.9428,18174.0
2022-06-27 10:30:00,63.54,63.67,63.54,63.58,13444.0,57.9337,58.0522,57.9337,57.9702,13444.0
2022-06-27 10:35:00,63.56,63.6,63.49,63.57,16684.0,57.9519,57.9884,57.8881,57.961,16684.0
2022-06-27 10:40:00,63.56,63.75,63.55,63.75,16908.0,57.9519,58.1252,57.9428,58.1252,16908.0
2022-06-27 10:45:00,63.75,63.89,63.72,63.84,17488.0,58.1252,58.2528,58.0978,58.2072,17488.0
2022-06-27 10:50:00,63.85,63.91,63.82,63.83,9150.0,58.2163,58.271,58.189,58.1981,9150.0
2022-06-27 10:55:00,63.84,63.98,63.8,63.8,9024.0,58.2072,58.3349,58.1708,58.1708,9024.0
2022-06-27 11:00:00,63.81,63.88,63.78,63.79,23051.0,58.1799,58.2437,58.1525,58.1616,23051.0
2022-06-27 11:05:00,63.79,63.81,63.72,63.72,11156.0,58.1616,58.1799,58.0978,58.0978,11156.0
2022-06-27 11:10:00,63.69,63.76,63.67,63.74,15429.0,58.0705,58.1343,58.0522,58.116,15429.0
2022-06-27 11:15:00,63.74,63.91,63.74,63.91,17880.0,58.116,58.271,58.116,58.271,17880.0
2022-06-27 11:20:00,63.92,64.02,63.9,63.99,13587.0,58.2802,58.3713,58.2619,58.344,13587.0
2022-06-27 11:25:00,64.0,64.07,63.99,63.99,13200.0,58.3531,58.4169,58.344,58.344,13200.0
2022-06-27 11:30:00,64.0,64.0,63.88,63.9,15307.0,58.3531,58.3531,58.2437,58.2619,15307.0
2022-06-27 11:35:00,63.89,63.91,63.81,63.87,19809.0,58.2528,58.271,58.1799,58.2346,19809.0
2022-06-27 11:40:00,63.87,63.98,63.87,63.98,12550.0,58.2346,58.3349,58.2346,58.3349,12550.0
2022-06-27 11:45:00,63.98,64.02,63.93,63.99,12776.0,58.3349,58.3713,58.2893,58.344,12776.0
2022-06-27 11:50:00,63.98,63.98,63.89,63.91,8482.0,58.3349,58.3349,58.2528,58.271,8482.0
2022-06-27 11:55:00,63.91,63.96,63.86,63.92,12141.0,58.271,58.3166,58.2255,58.2802,12141.0
2022-06-27 12:00:00,63.91,63.92,63.71,63.74,9587.0,58.271,58.2802,58.0887,58.116,9587.0
2022-06-27 12:05:00,63.72,63.73,63.68,63.69,3863.0,58.0978,58.1069,58.0613,58.0705,3863.0
2022-06-27 12:10:00,63.69,63.71,63.64,63.68,7724.0,58.0705,58.0887,58.0249,58.0613,7724.0
2022-06-27 12:15:00,63.67,63.77,63.63,63.77,11564.0,58.0522,58.1434,58.0158,58.1434,11564.0
2022-06-27 12:20:00,63.77,63.85,63.77,63.77,11295.0,58.1434,58.2163,58.1434,58.1434,11295.0
2022-06-27 12:25:00,63.74,63.75,63.59,63.62,12347.0,58.116,58.1252,57.9793,58.0066,12347.0
2022-06-27 12:30:00,63.61,63.62,63.51,63.51,11444.0,57.9975,58.0066,57.9063,57.9063,11444.0
2022-06-27 12:35:00,63.5,63.63,63.5,63.62,10830.0,57.8972,58.0158,57.8972,58.0066,10830.0
2022-06-27 12:40:00,63.62,63.7,63.61,63.7,7524.0,58.0066,58.0796,57.9975,58.0796,7524.0
2022-06-27 12:45:00,63.71,63.71,63.67,63.68,7151.0,58.0887,58.0887,58.0522,58.0613,7151.0
2022-06-27 12:50:00,63.67,63.74,63.66,63.72,13827.0,58.0522,58.116,58.0431,58.0978,13827.0
2022-06-27 12:55:00,63.73,63.74,63.64,63.69,9183.0,58.1069,58.116,58.0249,58.0705,9183.0
2022-06-27 13:00:00,63.7,63.71,63.51,63.55,15547.0,58.0796,58.0887,57.9063,57.9428,15547.0
2022-06-27 13:05:00,63.53,63.54,63.47,63.54,14487.0,57.9246,57.9337,57.8699,57.9337,14487.0
2022-06-27 13:10:00,63.56,63.64,63.56,63.61,13552.0,57.9519,58.0249,57.9519,57.9975,13552.0
2022-06-27 13:15:00,63.6,63.67,63.55,63.65,15605.0,57.9884,58.0522,57.9428,58.034,15605.0
2022-06-27 13:20:00,63.66,63.67,63.56,63.58,14268.0,58.0431,58.0522,57.9519,57.9702,14268.0
2022-06-27 13:25:00,63.58,63.58,63.52,63.53,12274.0,57.9702,57.9702,57.9155,57.9246,12274.0
2022-06-27 13:30:00,63.52,63.54,63.48,63.49,12375.0,57.9155,57.9337,57.879,57.8881,12375.0
2022-06-27 13:35:00,63.49,63.5,63.43,63.47,9600.0,57.8881,57.8972,57.8334,57.8699,9600.0
2022-06-27 13:40:00,63.47,63.5,63.39,63.44,14645.0,57.8699,57.8972,57.7969,57.8425,14645.0
2022-06-27 13:45:00,63.45,63.46,63.34,63.41,13438.0,57.8516,57.8608,57.7513,57.8152,13438.0
2022-06-27 13:50:00,63.42,63.49,63.42,63.47,12333.0,57.8243,57.8881,57.8243,57.8699,12333.0
2022-06-27 13:55:00,63.47,63.51,63.44,63.45,12097.0,57.8699,57.9063,57.8425,57.8516,12097.0
2022-06-27 14:00:00,63.44,63.44,63.34,63.42,15459.0,57.8425,57.8425,57.7513,57.8243,15459.0
2022-06-27 14:05:00,63.43,63.45,63.35,63.41,17235.0,57.8334,57.8516,57.7605,57.8152,17235.0
2022-06-27 14:10:00,63.41,63.52,63.39,63.52,27568.0,57.8152,57.9155,57.7969,57.9155,27568.0
2022-06-27 14:15:00,63.53,63.55,63.49,63.55,21266.0,57.9246,57.9428,57.8881,57.9428,21266.0
2022-06-27 14:20:00,63.55,63.56,63.48,63.5,26053.0,57.9428,57.9519,57.879,57.8972,26053.0
2022-06-27 14:25:00,63.5,63.51,63.4,63.42,19754.0,57.8972,57.9063,57.806,57.8243,19754.0
2022-06-27 14:30:00,63.42,63.51,63.37,63.5,17885.0,57.8243,57.9063,57.7787,57.8972,17885.0
2022-06-27 14:35:00,63.52,63.6,63.5,63.59,15677.0,57.9155,57.9884,57.8972,57.9793,15677.0
2022-06-27 14:40:00,63.59,63.59,63.52,63.58,15058.0,57.9793,57.9793,57.9155,57.9702,15058.0
2022-06-27 14:45:00,63.57,63.57,63.49,63.53,18280.0,57.961,57.961,57.8881,57.9246,18280.0
2022-06-27 14:50:00,63.52,63.52,63.43,63.52,17133.0,57.9155,57.9155,57.8334,57.9155,17133.0
2022-06-27 14:55:00,63.51,63.53,63.46,63.47,16700.0,57.9063,57.9246,57.8608,57.8699,16700.0
2022-06-27 15:00:00,63.46,63.5,63.35,63.39,26314.0,57.8608,57.8972,57.7605,57.7969,26314.0
2022-06-27 15:05:00,63.39,63.47,63.31,63.46,22101.0,57.7969,57.8699,57.724,57.8608,22101.0
2022-06-27 15:10:00,63.45,63.57,63.45,63.57,21222.0,57.8516,57.961,57.8516,57.961,21222.0
2022-06-27 15:15:00,63.57,63.64,63.55,63.63,21718.0,57.961,58.0249,57.9428,58.0158,21718.0
2022-06-27 15:20:00,63.62,63.63,63.56,63.62,24995.0,58.0066,58.0158,57.9519,58.0066,24995.0
2022-06-27 15:25:00,63.64,63.66,63.57,63.61,39554.0,58.0249,58.0431,57.961,57.9975,39554.0
2022-06-27 15:30:00,63.6,63.6,63.43,63.43,49320.0,57.9884,57.9884,57.8334,57.8334,49320.0
2022-06-27 15:35:00,63.44,63.45,63.34,63.37,53450.0,57.8425,57.8516,57.7513,57.7787,53450.0
2022-06-27 15:40:00,63.38,63.59,63.35,63.58,47920.0,57.7878,57.9793,57.7605,57.9702,47920.0
2022-06-27 15:45:00,63.57,63.64,63.52,63.6,52683.0,57.961,58.0249,57.9155,57.9884,52683.0
2022-06-27 15:50:00,63.6,63.6,63.44,63.49,81770.0,57.9884,57.9884,57.8425,57.8881,81770.0
2022-06-27 15:55:00,63.49,63.6,63.45,63.59,154848.0,57.8881,57.9884,57.8516,57.9793,154848.0
2022-06-28 09:30:00,64.52,64.77,64.18,64.65,50993.0,58.8272,59.0552,58.5172,58.9458,50993.0
2022-06-28 09:35:00,64.71,64.82,64.66,64.69,13060.0,59.0005,59.1008,58.9549,58.9822,13060.0
2022-06-28 09:40:00,64.66,64.76,64.58,64.73,11261.0,58.9549,59.046,58.8819,59.0187,11261.0
2022-06-28 09:45:00,64.71,64.91,64.68,64.86,15302.0,59.0005,59.1828,58.9731,59.1372,15302.0
2022-06-28 09:50:00,64.89,65.05,64.83,65.0,17780.0,59.1646,59.3105,59.1099,59.2649,17780.0
2022-06-28 09:55:00,65.02,65.17,64.98,65.09,41034.0,59.2831,59.4199,59.2466,59.3469,41034.0
2022-06-28 10:00:00,65.06,65.07,64.85,64.97,21292.0,59.3196,59.3287,59.1281,59.2375,21292.0
2022-06-28 10:05:00,64.96,65.02,64.8,64.89,21386.0,59.2284,59.2831,59.0825,59.1646,21386.0
2022-06-28 10:10:00,64.89,65.05,64.89,65.0,14381.0,59.1646,59.3105,59.1646,59.2649,14381.0
2022-06-28 10:15:00,64.99,65.05,64.89,64.89,39485.0,59.2558,59.3105,59.1646,59.1646,39485.0
2022-06-28 10:20:00,64.89,64.9,64.73,64.82,37949.0,59.1646,59.1737,59.0187,59.1008,37949.0
2022-06-28 10:25:00,64.83,65.01,64.82,64.96,29112.0,59.1099,59.274,59.1008,59.2284,29112.0
2022-06-28 10:30:00,64.95,64.97,64.84,64.9,29470.0,59.2193,59.2375,59.119,59.1737,29470.0
2022-06-28 10:35:00,64.88,65.07,64.86,65.06,7470.0,59.1555,59.3287,59.1372,59.3196,7470.0
2022-06-28 10:40:00,65.05,65.05,64.92,65.01,16126.0,59.3105,59.3105,59.1919,59.274,16126.0
2022-06-28 10:45:00,65.01,65.02,64.77,64.88,24281.0,59.274,59.2831,59.0552,59.1555,24281.0
2022-06-28 10:50:00,64.88,64.97,64.86,64.92,17351.0,59.1555,59.2375,59.1372,59.1919,17351.0
2022-06-28 10:55:00,64.93,65.06,64.89,65.05,11649.0,59.201,59.3196,59.1646,59.3105,11649.0
2022-06-28 11:00:00,65.03,65.16,65.02,65.14,26994.0,59.2922,59.4108,59.2831,59.3925,26994.0
2022-06-28 11:05:00,65.13,65.19,65.04,65.07,12306.0,59.3834,59.4381,59.3013,59.3287,12306.0
2022-06-28 11:10:00,65.08,65.12,64.97,65.01,22190.0,59.3378,59.3743,59.2375,59.274,22190.0
2022-06-28 11:15:00,65.0,65.0,64.81,64.82,28206.0,59.2649,59.2649,59.0916,59.1008,28206.0
2022-06-28 11:20:00,64.82,64.85,64.57,64.59,24331.0,59.1008,59.1281,58.8728,58.891,24331.0
2022-06-28 11:25:00,64.6,64.65,64.53,64.56,29718.0,58.9002,58.9458,58.8363,58.8637,29718.0
2022-06-28 11:30:00,64.54,64.66,64.5,64.62,22035.0,58.8455,58.9549,58.809,58.9184,22035.0
2022-06-28 11:35:00,64.63,64.65,64.5,64.53,23367.0,58.9275,58.9458,58.809,58.8363,23367.0
2022-06-28 11:40:00,64.52,64.53,64.37,64.42,38965.0,58.8272,58.8363,58.6905,58.736,38965.0
2022-06-28 11:45:00,64.4,64.58,64.39,64.58,17730.0,58.7178,58.8819,58.7087,58.8819,17730.0
2022-06-28 11:50:00,64.58,64.59,64.41,64.46,19465.0,58.8819,58.891,58.7269,58.7725,19465.0
2022-06-28 11:55:00,64.45,64.52,64.4,64.46,14616.0,58.7634,58.8272,58.7178,58.7725,14616.0
2022-06-28 12:00:00,64.45,64.48,64.36,64.39,12435.0,58.7634,58.7908,58.6813,58.7087,12435.0
2022-06-28 12:05:00,64.41,64.5,64.34,64.48,9120.0,58.7269,58.809,58.6631,58.7908,9120.0
2022-06-28 12:10:00,64.47,64.6,64.47,64.5,19294.0,58.7816,58.9002,58.7816,58.809,19294.0
2022-06-28 12:15:00,64.48,64.5,64.32,64.45,22775.0,58.7908,58.809,58.6449,58.7634,22775.0
2022-06-28 12:20:00,64.43,64.55,64.43,64.55,14952.0,58.7452,58.8546,58.7452,58.8546,14952.0
2022-06-28 12:25:00,64.57,64.67,64.56,64.66,15085.0,58.8728,58.964,58.8637,58.9549,15085.0
2022-06-28 12:30:00,64.66,64.67,64.53,64.53,9515.0,58.9549,58.964,58.8363,58.8363,9515.0
2022-06-28 12:35:00,64.53,64.67,64.53,64.6,12678.0,58.8363,58.964,58.8363,58.9002,12678.0
2022-06-28 12:40:00,64.6,64.73,64.6,64.73,10688.0,58.9002,59.0187,58.9002,59.0187,10688.0
2022-06-28 12:45:00,64.73,64.73,64.55,64.56,7834.0,59.0187,59.0187,58.8546,58.8637,7834.0
2022-06-28 12:50:00,64.53,64.54,64.46,64.48,7735.0,58.8363,58.8455,58.7725,58.7908,7735.0
2022-06-28 12:55:00,64.48,64.55,64.48,64.55,11613.0,58.7908,58.8546,58.7908,58.8546,11613.0
2022-06-28 13:00:00,64.54,64.59,64.46,64.56,23169.0,58.8455,58.891,58.7725,58.8637,23169.0
2022-06-28 13:05:00,64.55,64.57,64.41,64.44,21889.0,58.8546,58.8728,58.7269,58.7543,21889.0
2022-06-28 13:10:00,64.46,64.48,64.32,64.32,21196.0,58.7725,58.7908,58.6449,58.6449,21196.0
2022-06-28 13:15:00,64.31,64.44,64.3,64.4,11976.0,58.6358,58.7543,58.6266,58.7178,11976.0
2022-06-28 13:20:00,64.36,64.41,64.3,64.41,16310.0,58.6813,58.7269,58.6266,58.7269,16310.0
2022-06-28 13:25:00,64.41,64.51,64.36,64.5,24915.0,58.7269,58.8181,58.6813,58.809,24915.0
2022-06-28 13:30:00,64.49,64.55,64.47,64.47,11332.0,58.7999,58.8546,58.7816,58.7816,11332.0
2022-06-28 13:35:00,64.48,64.51,64.41,64.44,13320.0,58.7908,58.8181,58.7269,58.7543,13320.0
2022-06-28 13:40:00,64.41,64.54,64.41,64.48,15054.0,58.7269,58.8455,58.7269,58.7908,15054.0
2022-06-28 13:45:00,64.48,64.56,64.47,64.53,16236.0,58.7908,58.8637,58.7816,58.8363,16236.0
2022-06-28 13:50:00,64.53,64.57,64.46,64.46,13102.0,58.8363,58.8728,58.7725,58.7725,13102.0
2022-06-28 13:55:00,64.46,64.47,64.42,64.44,15754.0,58.7725,58.7816,58.736,58.7543,15754.0
2022-06-28 14:00:00,64.42,64.47,64.35,64.36,16394.0,58.736,58.7816,58.6722,58.6813,16394.0
2022-06-28 14:05:00,64.35,64.35,64.2,64.21,17357.0,58.6722,58.6722,58.5355,58.5446,17357.0
2022-06-28 14:10:00,64.2,64.26,64.09,64.1,19098.0,58.5355,58.5902,58.4352,58.4443,19098.0
2022-06-28 14:15:00,64.08,64.14,64.02,64.04,10071.0,58.426,58.4808,58.3713,58.3896,10071.0
2022-06-28 14:20:00,64.03,64.07,64.0,64.0,10147.0,58.3805,58.4169,58.3531,58.3531,10147.0
2022-06-28 14:25:00,63.99,64.03,63.95,64.0,9004.0,58.344,58.3805,58.3075,58.3531,9004.0
2022-06-28 14:30:00,63.99,63.99,63.87,63.9,12124.0,58.344,58.344,58.2346,58.2619,12124.0
2022-06-28 14:35:00,63.91,63.91,63.84,63.84,11298.0,58.271,58.271,58.2072,58.2072,11298.0
2022-06-28 14:40:00,63.83,63.86,63.79,63.85,9986.0,58.1981,58.2255,58.1616,58.2163,9986.0
2022-06-28 14:45:00,63.84,63.93,63.82,63.92,13294.0,58.2072,58.2893,58.189,58.2802,13294.0
2022-06-28 14:50:00,63.92,63.93,63.83,63.88,12374.0,58.2802,58.2893,58.1981,58.2437,12374.0
2022-06-28 14:55:00,63.89,63.9,63.81,63.84,18320.0,58.2528,58.2619,58.1799,58.2072,18320.0
2022-06-28 15:00:00,63.82,63.91,63.75,63.75,18691.0,58.189,58.271,58.1252,58.1252,18691.0
2022-06-28 15:05:00,63.76,63.88,63.72,63.86,23718.0,58.1343,58.2437,58.0978,58.2255,23718.0
2022-06-28 15:10:00,63.87,63.92,63.76,63.86,32741.0,58.2346,58.2802,58.1343,58.2255,32741.0
2022-06-28 15:15:00,63.88,63.88,63.79,63.8,19250.0,58.2437,58.2437,58.1616,58.1708,19250.0
2022-06-28 15:20:00,63.8,63.97,63.74,63.95,32407.0,58.1708,58.3258,58.116,58.3075,32407.0
2022-06-28 15:25:00,63.94,63.98,63.81,63.88,31558.0,58.2984,58.3349,58.1799,58.2437,31558.0
2022-06-28 15:30:00,63.87,63.94,63.84,63.88,30961.0,58.2346,58.2984,58.2072,58.2437,30961.0
2022-06-28 15:35:00,63.89,63.96,63.83,63.96,63502.0,58.2528,58.3166,58.1981,58.3166,63502.0
2022-06-28 15:40:00,63.95,63.97,63.79,63.83,59407.0,58.3075,58.3258,58.1616,58.1981,59407.0
2022-06-28 15:45:00,63.82,63.93,63.82,63.92,72842.0,58.189,58.2893,58.189,58.2802,72842.0
2022-06-28 15:50:00,63.92,63.98,63.79,63.91,83001.0,58.2802,58.3349,58.1616,58.271,83001.0
2022-06-28 15:55:00,63.9,63.9,63.71,63.75,191328.0,58.2619,58.2619,58.0887,58.1252,191328.0
2022-06-29 09:30:00,63.85,63.95,63.42,63.43,33803.0,58.2163,58.3075,57.8243,57.8334,33803.0
2022-06-29 09:35:00,63.45,63.49,63.28,63.32,17631.0,57.8516,57.8881,57.6966,57.7331,17631.0
2022-06-29 09:40:00,63.33,63.49,63.23,63.45,15224.0,57.7422,57.8881,57.651,57.8516,15224.0
2022-06-29 09:45:00,63.46,63.52,63.23,63.48,11318.0,57.8608,57.9155,57.651,57.879,11318.0
2022-06-29 09:50:00,63.47,63.75,63.42,63.72,11497.0,57.8699,58.1252,57.8243,58.0978,11497.0
2022-06-29 09:55:00,63.66,63.67,63.45,63.6,11099.0,58.0431,58.0522,57.8516,57.9884,11099.0
2022-06-29 10:00:00,63.55,63.6,63.33,63.44,14752.0,57.9428,57.9884,57.7422,57.8425,14752.0
2022-06-29 10:05:00,63.39,63.44,63.32,63.34,11078.0,57.7969,57.8425,57.7331,57.7513,11078.0
2022-06-29 10:10:00,63.33,63.46,63.31,63.37,11427.0,57.7422,57.8608,57.724,57.7787,11427.0
2022-06-29 10:15:00,63.35,63.38,63.03,63.07,10520.0,57.7605,57.7878,57.4687,57.5052,10520.0
2022-06-29 10:20:00,63.05,63.16,63.01,63.13,20719.0,57.4869,57.5872,57.4505,57.5599,20719.0
2022-06-29 10:25:00,63.13,63.28,63.13,63.18,17987.0,57.5599,57.6966,57.5599,57.6055,17987.0
2022-06-29 10:30:00,63.17,63.39,63.17,63.3,20272.0,57.5963,57.7969,57.5963,57.7149,20272.0
2022-06-29 10:35:00,63.29,63.34,63.15,63.3,15407.0,57.7058,57.7513,57.5781,57.7149,15407.0
2022-06-29 10:40:00,63.32,63.46,63.29,63.39,12371.0,57.7331,57.8608,57.7058,57.7969,12371.0
2022-06-29 10:45:00,63.39,63.4,63.2,63.26,11697.0,57.7969,57.806,57.6237,57.6784,11697.0
2022-06-29 10:50:00,63.28,63.31,63.14,63.23,10573.0,57.6966,57.724,57.569,57.651,10573.0
2022-06-29 10:55:00,63.22,63.22,63.04,63.08,13113.0,57.6419,57.6419,57.4778,57.5143,13113.0
2022-06-29 11:00:00,63.08,63.12,63.0,63.01,9586.0,57.5143,57.5508,57.4413,57.4505,9586.0
2022-06-29 11:05:00,63.01,63.16,62.96,63.1,10825.0,57.4505,57.5872,57.4049,57.5325,10825.0
2022-06-29 11:10:00,63.1,63.13,63.0,63.04,9463.0,57.5325,57.5599,57.4413,57.4778,9463.0
2022-06-29 11:15:00,63.05,63.11,63.02,63.02,7095.0,57.4869,57.5416,57.4596,57.4596,7095.0
2022-06-29 11:20:00,63.03,63.03,62.88,62.95,18967.0,57.4687,57.4687,57.3319,57.3957,18967.0
2022-06-29 11:25:00,62.96,62.97,62.88,62.92,14100.0,57.4049,57.414,57.3319,57.3684,14100.0
2022-06-29 11:30:00,62.91,63.03,62.88,63.01,11757.0,57.3593,57.4687,57.3319,57.4505,11757.0
2022-06-29 11:35:00,63.02,63.13,62.99,63.1,13298.0,57.4596,57.5599,57.4322,57.5325,13298.0
2022-06-29 11:40:00,63.06,63.12,62.92,62.96,15213.0,57.496,57.5508,57.3684,57.4049,15213.0
2022-06-29 11:45:00,62.95,63.07,62.95,63.06,6993.0,57.3957,57.5052,57.3957,57.496,6993.0
2022-06-29 11:50:00,63.02,63.09,63.0,63.07,10044.0,57.4596,57.5234,57.4413,57.5052,10044.0
2022-06-29 11:55:00,63.07,63.07,62.94,62.98,6811.0,57.5052,57.5052,57.3866,57.4231,6811.0
2022-06-29 12:00:00,63.01,63.05,62.94,62.95,4918.0,57.4505,57.4869,57.3866,57.3957,4918.0
2022-06-29 12:05:00,62.96,62.97,62.78,62.8,11291.0,57.4049,57.414,57.2407,57.259,11291.0
2022-06-29 12:10:00,62.8,62.88,62.8,62.86,8136.0,57.259,57.3319,57.259,57.3137,8136.0
2022-06-29 12:15:00,62.85,62.94,62.84,62.9,6060.0,57.3046,57.3866,57.2955,57.3502,6060.0
2022-06-29 12:20:00,62.91,62.93,62.8,62.8,7878.0,57.3593,57.3775,57.259,57.259,7878.0
2022-06-29 12:25:00,62.78,62.8,62.7,62.71,11087.0,57.2407,57.259,57.1678,57.1769,11087.0
2022-06-29 12:30:00,62.72,62.79,62.72,62.77,7398.0,57.186,57.2499,57.186,57.2316,7398.0
2022-06-29 12:35:00,62.77,62.91,62.77,62.88,9634.0,57.2316,57.3593,57.2316,57.3319,9634.0
2022-06-29 12:40:00,62.9,62.92,62.87,62.92,5249.0,57.3502,57.3684,57.3228,57.3684,5249.0
2022-06-29 12:45:00,62.92,62.97,62.86,62.9,5749.0,57.3684,57.414,57.3137,57.3502,5749.0
2022-06-29 12:50:00,62.88,62.96,62.87,62.89,11493.0,57.3319,57.4049,57.3228,57.341,11493.0
2022-06-29 12:55:00,62.88,62.93,62.87,62.92,3646.0,57.3319,57.3775,57.3228,57.3684,3646.0
2022-06-29 13:00:00,62.91,62.94,62.88,62.9,4042.0,57.3593,57.3866,57.3319,57.3502,4042.0
2022-06-29 13:05:00,62.91,63.06,62.9,63.03,11965.0,57.3593,57.496,57.3502,57.4687,11965.0
2022-06-29 13:10:00,63.05,63.1,62.93,62.95,8326.0,57.4869,57.5325,57.3775,57.3957,8326.0
2022-06-29 13:15:00,62.95,62.96,62.88,62.92,5922.0,57.3957,57.4049,57.3319,57.3684,5922.0
2022-06-29 13:20:00,62.92,62.95,62.9,62.93,8157.0,57.3684,57.3957,57.3502,57.3775,8157.0
2022-06-29 13:25:00,62.93,63.04,62.88,63.0,14860.0,57.3775,57.4778,57.3319,57.4413,14860.0
2022-06-29 13:30:00,63.01,63.03,62.89,62.94,48184.0,57.4505,57.4687,57.341,57.3866,48184.0
2022-06-29 13:35:00,62.95,63.09,62.93,63.08,24604.0,57.3957,57.5234,57.3775,57.5143,24604.0
2022-06-29 13:40:00,63.07,63.14,63.06,63.13,9600.0,57.5052,57.569,57.496,57.5599,9600.0
2022-06-29 13:45:00,63.13,63.13,63.02,63.04,5947.0,57.5599,57.5599,57.4596,57.4778,5947.0
2022-06-29 13:50:00,63.05,63.11,63.05,63.09,4604.0,57.4869,57.5416,57.4869,57.5234,4604.0
2022-06-29 13:55:00,63.11,63.2,63.09,63.17,11764.0,57.5416,57.6237,57.5234,57.5963,11764.0
2022-06-29 14:00:00,63.18,63.31,63.17,63.3,9948.0,57.6055,57.724,57.5963,57.7149,9948.0
2022-06-29 14:05:00,63.29,63.29,63.19,63.21,10856.0,57.7058,57.7058,57.6146,57.6328,10856.0
2022-06-29 14:10:00,63.18,63.22,63.17,63.18,5122.0,57.6055,57.6419,57.5963,57.6055,5122.0
2022-06-29 14:15:00,63.18,63.21,63.14,63.15,5784.0,57.6055,57.6328,57.569,57.5781,5784.0
2022-06-29 14:20:00,63.14,63.14,63.07,63.09,7087.0,57.569,57.569,57.5052,57.5234,7087.0
2022-06-29 14:25:00,63.09,63.2,63.08,63.2,7494.0,57.5234,57.6237,57.5143,57.6237,7494.0
2022-06-29 14:30:00,63.21,63.21,63.12,63.13,15244.0,57.6328,57.6328,57.5508,57.5599,15244.0
2022-06-29 14:35:00,63.13,63.13,63.07,63.08,5834.0,57.5599,57.5599,57.5052,57.5143,5834.0
2022-06-29 14:40:00,63.07,63.08,62.98,62.98,5627.0,57.5052,57.5143,57.4231,57.4231,5627.0
2022-06-29 14:45:00,62.99,63.02,62.96,63.02,7052.0,57.4322,57.4596,57.4049,57.4596,7052.0
2022-06-29 14:50:00,62.98,63.04,62.96,63.04,6505.0,57.4231,57.4778,57.4049,57.4778,6505.0
2022-06-29 14:55:00,63.05,63.1,63.03,63.06,10686.0,57.4869,57.5325,57.4687,57.496,10686.0
2022-06-29 15:00:00,63.05,63.08,62.96,63.02,9029.0,57.4869,57.5143,57.4049,57.4596,9029.0
2022-06-29 15:05:00,63.02,63.05,62.97,63.05,13176.0,57.4596,57.4869,57.414,57.4869,13176.0
2022-06-29 15:10:00,63.04,63.11,62.98,63.09,61743.0,57.4778,57.5416,57.4231,57.5234,61743.0
2022-06-29 15:15:00,63.09,63.24,63.07,63.15,19593.0,57.5234,57.6602,57.5052,57.5781,19593.0
2022-06-29 15:20:00,63.15,63.16,63.08,63.14,18979.0,57.5781,57.5872,57.5143,57.569,18979.0
2022-06-29 15:25:00,63.14,63.18,63.11,63.18,23461.0,57.569,57.6055,57.5416,57.6055,23461.0
2022-06-29 15:30:00,63.19,63.19,62.99,63.01,29140.0,57.6146,57.6146,57.4322,57.4505,29140.0
2022-06-29 15:35:00,63.0,63.03,62.95,62.99,28659.0,57.4413,57.4687,57.3957,57.4322,28659.0
2022-06-29 15:40:00,62.97,62.99,62.92,62.96,38455.0,57.414,57.4322,57.3684,57.4049,38455.0
2022-06-29 15:45:00,62.98,63.0,62.89,62.91,73134.0,57.4231,57.4413,57.341,57.3593,73134.0
2022-06-29 15:50:00,62.93,63.0,62.8,62.87,127772.0,57.3775,57.4413,57.259,57.3228,127772.0
2022-06-29 15:55:00,62.87,63.04,62.86,62.93,144066.0,57.3228,57.4778,57.3137,57.3775,144066.0
2022-06-30 09:30:00,62.05,62.17,61.7,61.99,88442.0,56.5752,56.6846,56.256,56.5205,88442.0
2022-06-30 09:35:00,61.95,61.97,61.81,61.85,17289.0,56.484,56.5022,56.3563,56.3928,17289.0
2022-06-30 09:40:00,61.85,62.09,61.78,61.88,20749.0,56.3928,56.6116,56.329,56.4202,20749.0
2022-06-30 09:45:00,61.9,62.03,61.68,61.74,20911.0,56.4384,56.5569,56.2378,56.2925,20911.0
2022-06-30 09:50:00,61.76,61.77,61.39,61.42,29805.0,56.3107,56.3199,55.9734,56.0007,29805.0
2022-06-30 09:55:00,61.44,61.62,61.44,61.56,37743.0,56.019,56.1831,56.019,56.1284,37743.0
2022-06-30 10:00:00,61.56,61.8,61.54,61.74,33523.0,56.1284,56.3472,56.1102,56.2925,33523.0
2022-06-30 10:05:00,61.71,61.89,61.67,61.81,24916.0,56.2652,56.4293,56.2287,56.3563,24916.0
2022-06-30 10:10:00,61.79,61.97,61.77,61.95,18847.0,56.3381,56.5022,56.3199,56.484,18847.0
2022-06-30 10:15:00,61.94,62.15,61.91,62.07,22725.0,56.4749,56.6663,56.4475,56.5934,22725.0
2022-06-30 10:20:00,62.07,62.13,62.04,62.06,12939.0,56.5934,56.6481,56.566,56.5843,12939.0
2022-06-30 10:25:00,62.05,62.1,61.91,61.91,30737.0,56.5752,56.6207,56.4475,56.4475,30737.0
2022-06-30 10:30:00,61.9,62.16,61.89,62.1,28359.0,56.4384,56.6755,56.4293,56.6207,28359.0
2022-06-30 10:35:00,62.09,62.09,61.94,61.94,17295.0,56.6116,56.6116,56.4749,56.4749,17295.0
2022-06-30 10:40:00,61.93,61.95,61.85,61.91,21653.0,56.4657,56.484,56.3928,56.4475,21653.0
2022-06-30 10:45:00,61.92,61.95,61.81,61.88,19931.0,56.4566,56.484,56.3563,56.4202,19931.0
2022-06-30 10:50:00,61.89,62.1,61.89,62.07,16747.0,56.4293,56.6207,56.4293,56.5934,16747.0
2022-06-30 10:55:00,62.1,62.37,62.08,62.34,38852.0,56.6207,56.8669,56.6025,56.8396,38852.0
2022-06-30 11:00:00,62.33,62.33,62.18,62.23,22737.0,56.8305,56.8305,56.6937,56.7393,22737.0
2022-06-30 11:05:00,62.25,62.41,62.23,62.4,12127.0,56.7575,56.9034,56.7393,56.8943,12127.0
2022-06-30 11:10:00,62.41,62.47,62.34,62.37,10339.0,56.9034,56.9581,56.8396,56.8669,10339.0
2022-06-30 11:15:00,62.35,62.39,62.25,62.28,13826.0,56.8487,56.8852,56.7575,56.7849,13826.0
2022-06-30 11:20:00,62.28,62.36,62.27,62.35,13786.0,56.7849,56.8578,56.7757,56.8487,13786.0
2022-06-30 11:25:00,62.35,62.55,62.34,62.47,42807.0,56.8487,57.031,56.8396,56.9581,42807.0
2022-06-30 11:30:00,62.46,62.5,62.41,62.43,23263.0,56.949,56.9855,56.9034,56.9216,23263.0
2022-06-30 11:35:00,62.4,62.48,62.39,62.47,9685.0,56.8943,56.9672,56.8852,56.9581,9685.0
2022-06-30 11:40:00,62.47,62.59,62.47,62.57,13967.0,56.9581,57.0675,56.9581,57.0493,13967.0
2022-06-30 11:45:00,62.57,62.67,62.55,62.63,11084.0,57.0493,57.1405,57.031,57.104,11084.0
2022-06-30 11:50:00,62.61,62.62,62.55,62.57,8635.0,57.0857,57.0949,57.031,57.0493,8635.0
2022-06-30 11:55:00,62.54,62.59,62.5,62.58,14783.0,57.0219,57.0675,56.9855,57.0584,14783.0
2022-06-30 12:00:00,62.56,62.6,62.5,62.54,10552.0,57.0402,57.0766,56.9855,57.0219,10552.0
2022-06-30 12:05:00,62.56,62.56,62.45,62.45,12014.0,57.0402,57.0402,56.9399,56.9399,12014.0
2022-06-30 12:10:00,62.44,62.64,62.44,62.64,14494.0,56.9307,57.1131,56.9307,57.1131,14494.0
2022-06-30 12:15:00,62.64,62.69,62.58,62.68,10267.0,57.1131,57.1587,57.0584,57.1496,10267.0
2022-06-30 12:20:00,62.68,62.88,62.67,62.87,8906.0,57.1496,57.3319,57.1405,57.3228,8906.0
2022-06-30 12:25:00,62.88,62.98,62.87,62.97,14924.0,57.3319,57.4231,57.3228,57.414,14924.0
2022-06-30 12:30:00,63.01,63.13,63.01,63.01,13508.0,57.4505,57.5599,57.4505,57.4505,13508.0
2022-06-30 12:35:00,63.0,63.01,62.93,62.96,8905.0,57.4413,57.4505,57.3775,57.4049,8905.0
2022-06-30 12:40:00,62.97,62.99,62.93,62.97,13276.0,57.414,57.4322,57.3775,57.414,13276.0
2022-06-30 12:45:00,63.0,63.0,62.86,62.86,15904.0,57.4413,57.4413,57.3137,57.3137,15904.0
2022-06-30 12:50:00,62.85,62.92,62.83,62.92,21261.0,57.3046,57.3684,57.2863,57.3684,21261.0
2022-06-30 12:55:00,62.93,62.98,62.86,62.95,8960.0,57.3775,57.4231,57.3137,57.3957,8960.0
2022-06-30 13:00:00,62.96,63.04,62.96,63.04,11753.0,57.4049,57.4778,57.4049,57.4778,11753.0
2022-06-30 13:05:00,63.02,63.02,62.86,62.89,6580.0,57.4596,57.4596,57.3137,57.341,6580.0
2022-06-30 13:10:00,62.9,62.9,62.7,62.7,9212.0,57.3502,57.3502,57.1678,57.1678,9212.0
2022-06-30 13:15:00,62.7,62.81,62.7,62.75,12711.0,57.1678,57.2681,57.1678,57.2134,12711.0
2022-06-30 13:20:00,62.77,62.84,62.74,62.84,14439.0,57.2316,57.2955,57.2043,57.2955,14439.0
2022-06-30 13:25:00,62.83,62.86,62.76,62.79,11138.0,57.2863,57.3137,57.2225,57.2499,11138.0
2022-06-30 13:30:00,62.8,62.87,62.78,62.82,7745.0,57.259,57.3228,57.2407,57.2772,7745.0
2022-06-30 13:35:00,62.85,62.95,62.83,62.95,7675.0,57.3046,57.3957,57.2863,57.3957,7675.0
2022-06-30 13:40:00,62.97,63.02,62.81,62.81,11087.0,57.414,57.4596,57.2681,57.2681,11087.0
2022-06-30 13:45:00,62.84,63.01,62.83,63.01,7823.0,57.2955,57.4505,57.2863,57.4505,7823.0
2022-06-30 13:50:00,63.0,63.1,62.96,63.01,12321.0,57.4413,57.5325,57.4049,57.4505,12321.0
2022-06-30 13:55:00,63.01,63.01,62.92,62.99,9704.0,57.4505,57.4505,57.3684,57.4322,9704.0
2022-06-30 14:00:00,63.0,63.0,62.88,62.98,11388.0,57.4413,57.4413,57.3319,57.4231,11388.0
2022-06-30 14:05:00,62.96,63.0,62.85,62.9,16641.0,57.4049,57.4413,57.3046,57.3502,16641.0
2022-06-30 14:10:00,62.89,62.98,62.88,62.88,10824.0,57.341,57.4231,57.3319,57.3319,10824.0
2022-06-30 14:15:00,62.87,62.98,62.84,62.97,6097.0,57.3228,57.4231,57.2955,57.414,6097.0
2022-06-30 14:20:00,62.97,62.99,62.77,62.77,17508.0,57.414,57.4322,57.2316,57.2316,17508.0
2022-06-30 14:25:00,62.78,62.93,62.71,62.91,11198.0,57.2407,57.3775,57.1769,57.3593,11198.0
2022-06-30 14:30:00,62.92,62.96,62.87,62.88,25356.0,57.3684,57.4049,57.3228,57.3319,25356.0
2022-06-30 14:35:00,62.88,62.89,62.8,62.85,12703.0,57.3319,57.341,57.259,57.3046,12703.0
2022-06-30 14:40:00,62.83,62.83,62.58,62.59,23937.0,57.2863,57.2863,57.0584,57.0675,23937.0
2022-06-30 14:45:00,62.57,62.67,62.56,62.64,19126.0,57.0493,57.1405,57.0402,57.1131,19126.0
2022-06-30 14:50:00,62.63,62.64,62.45,62.47,24042.0,57.104,57.1131,56.9399,56.9581,24042.0
2022-06-30 14:55:00,62.47,62.52,62.41,62.5,20650.0,56.9581,57.0037,56.9034,56.9855,20650.0
2022-06-30 15:00:00,62.49,62.58,62.48,62.49,18293.0,56.9763,57.0584,56.9672,56.9763,18293.0
2022-06-30 15:05:00,62.5,62.5,62.3,62.37,18459.0,56.9855,56.9855,56.8031,56.8669,18459.0
2022-06-30 15:10:00,62.35,62.42,62.3,62.42,21401.0,56.8487,56.9125,56.8031,56.9125,21401.0
2022-06-30 15:15:00,62.41,62.43,62.29,62.41,28513.0,56.9034,56.9216,56.794,56.9034,28513.0
2022-06-30 15:20:00,62.42,62.56,62.42,62.56,17123.0,56.9125,57.0402,56.9125,57.0402,17123.0
2022-06-30 15:25:00,62.55,62.71,62.54,62.7,28203.0,57.031,57.1769,57.0219,57.1678,28203.0
2022-06-30 15:30:00,62.7,62.8,62.65,62.79,31657.0,57.1678,57.259,57.1222,57.2499,31657.0
2022-06-30 15:35:00,62.78,62.79,62.66,62.66,42266.0,57.2407,57.2499,57.1313,57.1313,42266.0
2022-06-30 15:40:00,62.65,62.68,62.46,62.51,65757.0,57.1222,57.1496,56.949,56.9946,65757.0
2022-06-30 15:45:00,62.52,62.79,62.5,62.71,73807.0,57.0037,57.2499,56.9855,57.1769,73807.0
2022-06-30 15:50:00,62.71,62.85,62.5,62.54,135983.0,57.1769,57.3046,56.9855,57.0219,135983.0
2022-06-30 15:55:00,62.52,62.82,62.51,62.8,259345.0,57.0037,57.2772,56.9946,57.259,259345.0
2022-07-01 09:30:00,62.63,62.72,62.34,62.65,61547.0,57.104,57.186,56.8396,57.1222,61547.0
2022-07-01 09:35:00,62.61,62.93,62.55,62.87,30716.0,57.0857,57.3775,57.031,57.3228,30716.0
2022-07-01 09:40:00,62.9,63.26,62.86,63.21,21091.0,57.3502,57.6784,57.3137,57.6328,21091.0
2022-07-01 09:45:00,63.21,63.57,63.18,63.37,14058.0,57.6328,57.961,57.6055,57.7787,14058.0
2022-07-01 09:50:00,63.39,63.43,63.29,63.33,18237.0,57.7969,57.8334,57.7058,57.7422,18237.0
2022-07-01 09:55:00,63.37,63.37,63.19,63.25,13156.0,57.7787,57.7787,57.6146,57.6693,13156.0
2022-07-01 10:00:00,63.26,63.41,62.89,62.9,21413.0,57.6784,57.8152,57.341,57.3502,21413.0
2022-07-01 10:05:00,62.92,63.04,62.76,62.85,12292.0,57.3684,57.4778,57.2225,57.3046,12292.0
2022-07-01 10:10:00,62.85,62.86,62.42,62.49,24330.0,57.3046,57.3137,56.9125,56.9763,24330.0
2022-07-01 10:15:00,62.49,62.62,62.31,62.44,26125.0,56.9763,57.0949,56.8122,56.9307,26125.0
2022-07-01 10:20:00,62.42,62.42,62.2,62.24,42472.0,56.9125,56.9125,56.7119,56.7484,42472.0
2022-07-01 10:25:00,62.24,62.24,62.08,62.18,22944.0,56.7484,56.7484,56.6025,56.6937,22944.0
2022-07-01 10:30:00,62.16,62.22,62.13,62.2,22887.0,56.6755,56.7302,56.6481,56.7119,22887.0
2022-07-01 10:35:00,62.21,62.21,62.02,62.06,8322.0,56.721,56.721,56.5478,56.5843,8322.0
2022-07-01 10:40:00,62.06,62.18,62.02,62.16,11095.0,56.5843,56.6937,56.5478,56.6755,11095.0
2022-07-01 10:45:00,62.16,62.37,62.13,62.27,8723.0,56.6755,56.8669,56.6481,56.7757,8723.0
2022-07-01 10:50:00,62.23,62.28,62.1,62.25,12530.0,56.7393,56.7849,56.6207,56.7575,12530.0
2022-07-01 10:55:00,62.24,62.36,62.18,62.3,9462.0,56.7484,56.8578,56.6937,56.8031,9462.0
2022-07-01 11:00:00,62.3,62.4,62.23,62.39,14329.0,56.8031,56.8943,56.7393,56.8852,14329.0
2022-07-01 11:05:00,62.36,62.62,62.35,62.6,11186.0,56.8578,57.0949,56.8487,57.0766,11186.0
2022-07-01 11:10:00,62.6,62.64,62.5,62.59,17326.0,57.0766,57.1131,56.9855,57.0675,17326.0
2022-07-01 11:15:00,62.61,62.82,62.59,62.64,16828.0,57.0857,57.2772,57.0675,57.1131,16828.0
2022-07-01 11:20:00,62.65,62.75,62.6,62.69,20982.0,57.1222,57.2134,57.0766,57.1587,20982.0
2022-07-01 11:25:00,62.69,62.69,62.55,62.59,13499.0,57.1587,57.1587,57.031,57.0675,13499.0
2022-07-01 11:30:00,62.61,62.72,62.58,62.62,15360.0,57.0857,57.186,57.0584,57.0949,15360.0
2022-07-01 11:35:00,62.63,62.67,62.53,62.58,18815.0,57.104,57.1405,57.0128,57.0584,18815.0
2022-07-01 11:40:00,62.59,62.63,62.54,62.54,16274.0,57.0675,57.104,57.0219,57.0219,16274.0
2022-07-01 11:45:00,62.54,62.7,62.54,62.67,16549.0,57.0219,57.1678,57.0219,57.1405,16549.0
2022-07-01 11:50:00,62.65,62.66,62.37,62.4,16858.0,57.1222,57.1313,56.8669,56.8943,16858.0
2022-07-01 11:55:00,62.37,62.42,62.36,62.41,35450.0,56.8669,56.9125,56.8578,56.9034,35450.0
2022-07-01 12:00:00,62.43,62.56,62.42,62.55,16510.0,56.9216,57.0402,56.9125,57.031,16510.0
2022-07-01 12:05:00,62.56,62.75,62.54,62.71,18264.0,57.0402,57.2134,57.0219,57.1769,18264.0
2022-07-01 12:10:00,62.7,62.72,62.62,62.72,11735.0,57.1678,57.186,57.0949,57.186,11735.0
2022-07-01 12:15:00,62.72,62.9,62.69,62.86,16660.0,57.186,57.3502,57.1587,57.3137,16660.0
2022-07-01 12:20:00,62.86,63.0,62.84,62.99,13066.0,57.3137,57.4413,57.2955,57.4322,13066.0
2022-07-01 12:25:00,63.0,63.01,62.88,62.99,16570.0,57.4413,57.4505,57.3319,57.4322,16570.0
2022-07-01 12:30:00,62.99,63.06,62.9,62.9,12437.0,57.4322,57.496,57.3502,57.3502,12437.0
2022-07-01 12:35:00,62.9,62.95,62.84,62.84,17884.0,57.3502,57.3957,57.2955,57.2955,17884.0
2022-07-01 12:40:00,62.84,62.85,62.8,62.81,14037.0,57.2955,57.3046,57.259,57.2681,14037.0
2022-07-01 12:45:00,62.8,62.81,62.72,62.81,12276.0,57.259,57.2681,57.186,57.2681,12276.0
2022-07-01 12:50:00,62.82,62.95,62.8,62.94,14553.0,57.2772,57.3957,57.259,57.3866,14553.0
2022-07-01 12:55:00,62.94,62.95,62.79,62.81,20861.0,57.3866,57.3957,57.2499,57.2681,20861.0
2022-07-01 13:00:00,62.79,62.88,62.78,62.81,12383.0,57.2499,57.3319,57.2407,57.2681,12383.0
2022-07-01 13:05:00,62.83,62.86,62.81,62.86,10981.0,57.2863,57.3137,57.2681,57.3137,10981.0
2022-07-01 13:10:00,62.86,62.92,62.86,62.92,14768.0,57.3137,57.3684,57.3137,57.3684,14768.0
2022-07-01 13:15:00,62.92,62.96,62.8,62.91,19122.0,57.3684,57.4049,57.259,57.3593,19122.0
2022-07-01 13:20:00,62.9,62.97,62.88,62.92,13994.0,57.3502,57.414,57.3319,57.3684,13994.0
2022-07-01 13:25:00,62.91,63.03,62.89,63.02,13070.0,57.3593,57.4687,57.341,57.4596,13070.0
2022-07-01 13:30:00,63.02,63.08,63.01,63.01,13365.0,57.4596,57.5143,57.4505,57.4505,13365.0
2022-07-01 13:35:00,63.02,63.16,62.94,63.09,28835.0,57.4596,57.5872,57.3866,57.5234,28835.0
2022-07-01 13:40:00,63.08,63.17,63.07,63.1,12435.0,57.5143,57.5963,57.5052,57.5325,12435.0
2022-07-01 13:45:00,63.11,63.22,63.09,63.22,31517.0,57.5416,57.6419,57.5234,57.6419,31517.0
2022-07-01 13:50:00,63.22,63.23,63.16,63.16,15859.0,57.6419,57.651,57.5872,57.5872,15859.0
2022-07-01 13:55:00,63.16,63.2,63.14,63.18,12053.0,57.5872,57.6237,57.569,57.6055,12053.0
2022-07-01 14:00:00,63.19,63.24,63.14,63.15,14976.0,57.6146,57.6602,57.569,57.5781,14976.0
2022-07-01 14:05:00,63.15,63.18,63.06,63.09,16935.0,57.5781,57.6055,57.496,57.5234,16935.0
2022-07-01 14:10:00,63.09,63.12,63.0,63.12,14520.0,57.5234,57.5508,57.4413,57.5508,14520.0
2022-07-01 14:15:00,63.13,63.26,63.13,63.26,18241.0,57.5599,57.6784,57.5599,57.6784,18241.0
2022-07-01 14:20:00,63.25,63.4,63.22,63.4,22600.0,57.6693,57.806,57.6419,57.806,22600.0
2022-07-01 14:25:00,63.41,63.44,63.3,63.31,19035.0,57.8152,57.8425,57.7149,57.724,19035.0
2022-07-01 14:30:00,63.32,63.41,63.32,63.4,23437.0,57.7331,57.8152,57.7331,57.806,23437.0
2022-07-01 14:35:00,63.39,63.41,63.33,63.37,17935.0,57.7969,57.8152,57.7422,57.7787,17935.0
2022-07-01 14:40:00,63.37,63.39,63.28,63.29,32014.0,57.7787,57.7969,57.6966,57.7058,32014.0
2022-07-01 14:45:00,63.28,63.37,63.28,63.33,15850.0,57.6966,57.7787,57.6966,57.7422,15850.0
2022-07-01 14:50:00,63.34,63.37,63.23,63.24,20633.0,57.7513,57.7787,57.651,57.6602,20633.0
2022-07-01 14:55:00,63.23,63.27,63.18,63.27,18836.0,57.651,57.6875,57.6055,57.6875,18836.0
2022-07-01 15:00:00,63.26,63.3,63.17,63.19,16985.0,57.6784,57.7149,57.5963,57.6146,16985.0
2022-07-01 15:05:00,63.18,63.31,63.18,63.31,14072.0,57.6055,57.724,57.6055,57.724,14072.0
2022-07-01 15:10:00,63.33,63.46,63.31,63.45,31663.0,57.7422,57.8608,57.724,57.8516,31663.0
2022-07-01 15:15:00,63.45,63.45,63.38,63.42,16193.0,57.8516,57.8516,57.7878,57.8243,16193.0
2022-07-01 15:20:00,63.42,63.44,63.32,63.41,25782.0,57.8243,57.8425,57.7331,57.8152,25782.0
2022-07-01 15:25:00,63.41,63.47,63.37,63.44,30304.0,57.8152,57.8699,57.7787,57.8425,30304.0
2022-07-01 15:30:00,63.44,63.54,63.43,63.53,35201.0,57.8425,57.9337,57.8334,57.9246,35201.0
2022-07-01 15:35:00,63.53,63.6,63.52,63.59,32812.0,57.9246,57.9884,57.9155,57.9793,32812.0
2022-07-01 15:40:00,63.59,63.66,63.56,63.57,54139.0,57.9793,58.0431,57.9519,57.961,54139.0
2022-07-01 15:45:00,63.58,63.71,63.55,63.71,111382.0,57.9702,58.0887,57.9428,58.0887,111382.0
2022-07-01 15:50:00,63.71,63.75,63.58,63.67,204956.0,58.0887,58.1252,57.9702,58.0522,204956.0
2022-07-01 15:55:00,63.66,63.72,63.6,63.7,346401.0,58.0431,58.0978,57.9884,58.0796,346401.0
2022-07-05 09:30:00,62.16,62.47,61.97,61.99,83216.0,56.6755,56.9581,56.5022,56.5205,83216.0
2022-07-05 09:35:00,61.94,61.96,61.65,61.69,23758.0,56.4749,56.4931,56.2105,56.2469,23758.0
2022-07-05 09:40:00,61.67,62.03,61.64,61.89,24210.0,56.2287,56.5569,56.2013,56.4293,24210.0
2022-07-05 09:45:00,61.88,62.03,61.81,61.84,27796.0,56.4202,56.5569,56.3563,56.3837,27796.0
2022-07-05 09:50:00,61.85,61.87,61.58,61.61,31049.0,56.3928,56.411,56.1466,56.174,31049.0
2022-07-05 09:55:00,61.63,61.64,61.43,61.46,21682.0,56.1922,56.2013,56.0099,56.0372,21682.0
2022-07-05 10:00:00,61.46,61.64,61.29,61.51,29477.0,56.0372,56.2013,55.8822,56.0828,29477.0
2022-07-05 10:05:00,61.49,61.56,61.39,61.43,10068.0,56.0646,56.1284,55.9734,56.0099,10068.0
2022-07-05 10:10:00,61.43,61.71,61.43,61.62,18114.0,56.0099,56.2652,56.0099,56.1831,18114.0
2022-07-05 10:15:00,61.59,61.59,61.4,61.46,13017.0,56.1557,56.1557,55.9825,56.0372,13017.0
2022-07-05 10:20:00,61.46,61.54,61.38,61.39,17454.0,56.0372,56.1102,55.9643,55.9734,17454.0
2022-07-05 10:25:00,61.39,61.41,61.28,61.37,16990.0,55.9734,55.9916,55.8731,55.9552,16990.0
2022-07-05 10:30:00,61.39,61.51,61.37,61.45,10079.0,55.9734,56.0828,55.9552,56.0281,10079.0
2022-07-05 10:35:00,61.45,61.74,61.45,61.63,22984.0,56.0281,56.2925,56.0281,56.1922,22984.0
2022-07-05 10:40:00,61.63,61.63,61.27,61.27,22804.0,56.1922,56.1922,55.864,55.864,22804.0
2022-07-05 10:45:00,61.28,61.29,61.13,61.28,24355.0,55.8731,55.8822,55.7363,55.8731,24355.0
2022-07-05 10:50:00,61.25,61.3,61.2,61.23,21288.0,55.8457,55.8913,55.8002,55.8275,21288.0
2022-07-05 10:55:00,61.17,61.25,61.1,61.21,14252.0,55.7728,55.8457,55.709,55.8093,14252.0
2022-07-05 11:00:00,61.22,61.26,61.11,61.23,30964.0,55.8184,55.8549,55.7181,55.8275,30964.0
2022-07-05 11:05:00,61.23,61.4,61.22,61.4,6003.0,55.8275,55.9825,55.8184,55.9825,6003.0
2022-07-05 11:10:00,61.37,61.37,61.19,61.23,7796.0,55.9552,55.9552,55.791,55.8275,7796.0
2022-07-05 11:15:00,61.24,61.33,61.22,61.23,6501.0,55.8366,55.9187,55.8184,55.8275,6501.0
2022-07-05 11:20:00,61.26,61.37,61.22,61.22,22988.0,55.8549,55.9552,55.8184,55.8184,22988.0
2022-07-05 11:25:00,61.23,61.28,61.14,61.25,22992.0,55.8275,55.8731,55.7455,55.8457,22992.0
2022-07-05 11:30:00,61.25,61.31,61.2,61.22,11069.0,55.8457,55.9005,55.8002,55.8184,11069.0
2022-07-05 11:35:00,61.2,61.24,61.1,61.11,11843.0,55.8002,55.8366,55.709,55.7181,11843.0
2022-07-05 11:40:00,61.16,61.29,61.14,61.27,8571.0,55.7637,55.8822,55.7455,55.864,8571.0
2022-07-05 11:45:00,61.28,61.36,61.25,61.31,7670.0,55.8731,55.946,55.8457,55.9005,7670.0
2022-07-05 11:50:00,61.3,61.38,61.3,61.37,8163.0,55.8913,55.9643,55.8913,55.9552,8163.0
2022-07-05 11:55:00,61.39,61.41,61.31,61.31,6756.0,55.9734,55.9916,55.9005,55.9005,6756.0
2022-07-05 12:00:00,61.31,61.39,61.3,61.38,7847.0,55.9005,55.9734,55.8913,55.9643,7847.0
2022-07-05 12:05:00,61.4,61.45,61.35,61.44,8239.0,55.9825,56.0281,55.9369,56.019,8239.0
2022-07-05 12:10:00,61.44,61.49,61.3,61.33,13919.0,56.019,56.0646,55.8913,55.9187,13919.0
2022-07-05 12:15:00,61.33,61.48,61.3,61.47,12219.0,55.9187,56.0555,55.8913,56.0463,12219.0
2022-07-05 12:20:00,61.46,61.62,61.41,61.6,8885.0,56.0372,56.1831,55.9916,56.1649,8885.0
2022-07-05 12:25:00,61.63,61.63,61.52,61.52,8640.0,56.1922,56.1922,56.0919,56.0919,8640.0
2022-07-05 12:30:00,61.53,61.54,61.44,61.46,15370.0,56.101,56.1102,56.019,56.0372,15370.0
2022-07-05 12:35:00,61.46,61.59,61.46,61.55,9978.0,56.0372,56.1557,56.0372,56.1193,9978.0
2022-07-05 12:40:00,61.55,61.59,61.4,61.42,8853.0,56.1193,56.1557,55.9825,56.0007,8853.0
2022-07-05 12:45:00,61.41,61.41,61.34,61.36,11299.0,55.9916,55.9916,55.9278,55.946,11299.0
2022-07-05 12:50:00,61.36,61.39,61.29,61.39,10827.0,55.946,55.9734,55.8822,55.9734,10827.0
2022-07-05 12:55:00,61.4,61.4,61.3,61.32,5363.0,55.9825,55.9825,55.8913,55.9096,5363.0
2022-07-05 13:00:00,61.32,61.38,61.29,61.37,10064.0,55.9096,55.9643,55.8822,55.9552,10064.0
2022-07-05 13:05:00,61.37,61.37,61.2,61.28,6339.0,55.9552,55.9552,55.8002,55.8731,6339.0
2022-07-05 13:10:00,61.29,61.38,61.29,61.33,10827.0,55.8822,55.9643,55.8822,55.9187,10827.0
2022-07-05 13:15:00,61.34,61.36,61.26,61.34,19065.0,55.9278,55.946,55.8549,55.9278,19065.0
2022-07-05 13:20:00,61.35,61.43,61.32,61.32,12650.0,55.9369,56.0099,55.9096,55.9096,12650.0
2022-07-05 13:25:00,61.31,61.34,61.28,61.29,10079.0,55.9005,55.9278,55.8731,55.8822,10079.0
2022-07-05 13:30:00,61.27,61.31,61.24,61.3,10509.0,55.864,55.9005,55.8366,55.8913,10509.0
2022-07-05 13:35:00,61.3,61.44,61.3,61.42,17453.0,55.8913,56.019,55.8913,56.0007,17453.0
2022-07-05 13:40:00,61.44,61.54,61.44,61.47,14484.0,56.019,56.1102,56.019,56.0463,14484.0
2022-07-05 13:45:00,61.46,61.46,61.29,61.41,7706.0,56.0372,56.0372,55.8822,55.9916,7706.0
2022-07-05 13:50:00,61.4,61.43,61.38,61.41,3329.0,55.9825,56.0099,55.9643,55.9916,3329.0
2022-07-05 13:55:00,61.42,61.42,61.33,61.36,15733.0,56.0007,56.0007,55.9187,55.946,15733.0
2022-07-05 14:00:00,61.37,61.48,61.34,61.47,15792.0,55.9552,56.0555,55.9278,56.0463,15792.0
2022-07-05 14:05:00,61.46,61.47,61.36,61.45,10054.0,56.0372,56.0463,55.946,56.0281,10054.0
2022-07-05 14:10:00,61.46,61.57,61.46,61.55,6368.0,56.0372,56.1375,56.0372,56.1193,6368.0
2022-07-05 14:15:00,61.55,61.55,61.46,61.54,7709.0,56.1193,56.1193,56.0372,56.1102,7709.0
2022-07-05 14:20:00,61.55,61.58,61.48,61.57,7799.0,56.1193,56.1466,56.0555,56.1375,7799.0
2022-07-05 14:25:00,61.58,61.75,61.58,61.72,10526.0,56.1466,56.3016,56.1466,56.2743,10526.0
2022-07-05 14:30:00,61.75,61.84,61.73,61.83,16792.0,56.3016,56.3837,56.2834,56.3746,16792.0
2022-07-05 14:35:00,61.83,61.86,61.77,61.83,54055.0,56.3746,56.4019,56.3199,56.3746,54055.0
2022-07-05 14:40:00,61.84,61.85,61.74,61.77,27717.0,56.3837,56.3928,56.2925,56.3199,27717.0
2022-07-05 14:45:00,61.76,61.78,61.68,61.73,14346.0,56.3107,56.329,56.2378,56.2834,14346.0
2022-07-05 14:50:00,61.74,61.76,61.71,61.75,10459.0,56.2925,56.3107,56.2652,56.3016,10459.0
2022-07-05 14:55:00,61.76,61.79,61.72,61.76,7405.0,56.3107,56.3381,56.2743,56.3107,7405.0
2022-07-05 15:00:00,61.76,61.83,61.7,61.83,16582.0,56.3107,56.3746,56.256,56.3746,16582.0
2022-07-05 15:05:00,61.84,62.02,61.82,62.0,55450.0,56.3837,56.5478,56.3655,56.5296,55450.0
2022-07-05 15:10:00,62.02,62.16,62.0,62.15,37637.0,56.5478,56.6755,56.5296,56.6663,37637.0
2022-07-05 15:15:00,62.15,62.17,61.97,61.99,16895.0,56.6663,56.6846,56.5022,56.5205,16895.0
2022-07-05 15:20:00,62.01,62.21,62.01,62.2,19932.0,56.5387,56.721,56.5387,56.7119,19932.0
2022-07-05 15:25:00,62.2,62.21,62.13,62.16,18163.0,56.7119,56.721,56.6481,56.6755,18163.0
2022-07-05 15:30:00,62.17,62.22,62.05,62.11,19200.0,56.6846,56.7302,56.5752,56.6299,19200.0
2022-07-05 15:35:00,62.12,62.13,61.91,61.97,34185.0,56.639,56.6481,56.4475,56.5022,34185.0
2022-07-05 15:40:00,61.98,62.1,61.98,62.08,57107.0,56.5113,56.6207,56.5113,56.6025,57107.0
2022-07-05 15:45:00,62.07,62.27,62.05,62.27,67374.0,56.5934,56.7757,56.5752,56.7757,67374.0
2022-07-05 15:50:00,62.27,62.29,62.09,62.23,106687.0,56.7757,56.794,56.6116,56.7393,106687.0
2022-07-05 15:55:00,62.22,62.37,62.19,62.35,180132.0,56.7302,56.8669,56.7028,56.8487,180132.0
2022-07-06 09:30:00,61.65,62.17,61.65,61.96,58394.0,56.2105,56.6846,56.2105,56.4931,58394.0
2022-07-06 09:35:00,61.95,62.06,61.82,61.84,17572.0,56.484,56.5843,56.3655,56.3837,17572.0
2022-07-06 09:40:00,61.85,61.95,61.71,61.87,13248.0,56.3928,56.484,56.2652,56.411,13248.0
2022-07-06 09:45:00,61.94,62.01,61.75,61.78,18423.0,56.4749,56.5387,56.3016,56.329,18423.0
2022-07-06 09:50:00,61.76,61.76,61.26,61.3,21815.0,56.3107,56.3107,55.8549,55.8913,21815.0
2022-07-06 09:55:00,61.3,61.34,61.18,61.18,13108.0,55.8913,55.9278,55.7819,55.7819,13108.0
2022-07-06 10:00:00,61.16,61.41,61.11,61.32,12862.0,55.7637,55.9916,55.7181,55.9096,12862.0
2022-07-06 10:05:00,61.33,61.59,61.31,61.56,10251.0,55.9187,56.1557,55.9005,56.1284,10251.0
2022-07-06 10:10:00,61.58,61.58,61.3,61.36,20076.0,56.1466,56.1466,55.8913,55.946,20076.0
2022-07-06 10:15:00,61.38,61.41,61.21,61.22,14953.0,55.9643,55.9916,55.8093,55.8184,14953.0
2022-07-06 10:20:00,61.21,61.46,61.21,61.46,13596.0,55.8093,56.0372,55.8093,56.0372,13596.0
2022-07-06 10:25:00,61.46,61.54,61.42,61.47,12706.0,56.0372,56.1102,56.0007,56.0463,12706.0
2022-07-06 10:30:00,61.49,61.5,61.3,61.34,18701.0,56.0646,56.0737,55.8913,55.9278,18701.0
2022-07-06 10:35:00,61.34,61.44,61.3,61.3,16880.0,55.9278,56.019,55.8913,55.8913,16880.0
2022-07-06 10:40:00,61.3,61.33,61.24,61.31,12790.0,55.8913,55.9187,55.8366,55.9005,12790.0
2022-07-06 10:45:00,61.31,61.31,61.06,61.07,10098.0,55.9005,55.9005,55.6725,55.6816,10098.0
2022-07-06 10:50:00,61.05,61.11,61.01,61.05,13219.0,55.6634,55.7181,55.6269,55.6634,13219.0
2022-07-06 10:55:00,61.02,61.13,60.97,61.07,10093.0,55.636,55.7363,55.5905,55.6816,10093.0
2022-07-06 11:00:00,61.07,61.1,60.85,60.88,24930.0,55.6816,55.709,55.481,55.5084,24930.0
2022-07-06 11:05:00,60.87,60.93,60.81,60.89,17857.0,55.4993,55.554,55.4446,55.5175,17857.0
2022-07-06 11:10:00,60.87,60.99,60.85,60.99,13074.0,55.4993,55.6087,55.481,55.6087,13074.0
2022-07-06 11:15:00,60.97,61.11,60.97,61.0,24367.0,55.5905,55.7181,55.5905,55.6178,24367.0
2022-07-06 11:20:00,61.01,61.16,60.98,61.09,16375.0,55.6269,55.7637,55.5996,55.6999,16375.0
2022-07-06 11:25:00,61.09,61.14,61.0,61.13,10720.0,55.6999,55.7455,55.6178,55.7363,10720.0
2022-07-06 11:30:00,61.12,61.13,61.0,61.12,13354.0,55.7272,55.7363,55.6178,55.7272,13354.0
2022-07-06 11:35:00,61.11,61.2,61.1,61.2,6953.0,55.7181,55.8002,55.709,55.8002,6953.0
2022-07-06 11:40:00,61.19,61.2,61.13,61.17,6851.0,55.791,55.8002,55.7363,55.7728,6851.0
2022-07-06 11:45:00,61.1,61.23,61.1,61.23,6703.0,55.709,55.8275,55.709,55.8275,6703.0
2022-07-06 11:50:00,61.22,61.27,61.18,61.25,59421.0,55.8184,55.864,55.7819,55.8457,59421.0
2022-07-06 11:55:00,61.26,61.32,61.24,61.31,7860.0,55.8549,55.9096,55.8366,55.9005,7860.0
2022-07-06 12:00:00,61.31,61.32,61.15,61.15,13987.0,55.9005,55.9096,55.7546,55.7546,13987.0
2022-07-06 12:05:00,61.16,61.22,61.07,61.13,16734.0,55.7637,55.8184,55.6816,55.7363,16734.0
2022-07-06 12:10:00,61.14,61.3,61.12,61.29,8370.0,55.7455,55.8913,55.7272,55.8822,8370.0
2022-07-06 12:15:00,61.29,61.32,61.23,61.24,4871.0,55.8822,55.9096,55.8275,55.8366,4871.0
2022-07-06 12:20:00,61.24,61.28,61.18,61.18,10554.0,55.8366,55.8731,55.7819,55.7819,10554.0
2022-07-06 12:25:00,61.17,61.27,61.17,61.27,12941.0,55.7728,55.864,55.7728,55.864,12941.0
2022-07-06 12:30:00,61.27,61.27,61.19,61.23,11223.0,55.864,55.864,55.791,55.8275,11223.0
2022-07-06 12:35:00,61.23,61.32,61.23,61.23,6598.0,55.8275,55.9096,55.8275,55.8275,6598.0
2022-07-06 12:40:00,61.23,61.29,61.21,61.28,12800.0,55.8275,55.8822,55.8093,55.8731,12800.0
2022-07-06 12:45:00,61.28,61.34,61.24,61.32,22721.0,55.8731,55.9278,55.8366,55.9096,22721.0
2022-07-06 12:50:00,61.32,61.36,61.3,61.35,16475.0,55.9096,55.946,55.8913,55.9369,16475.0
2022-07-06 12:55:00,61.35,61.39,61.32,61.37,10534.0,55.9369,55.9734,55.9096,55.9552,10534.0
2022-07-06 13:00:00,61.37,61.44,61.37,61.41,13926.0,55.9552,56.019,55.9552,55.9916,13926.0
2022-07-06 13:05:00,61.41,61.5,61.41,61.49,18260.0,55.9916,56.0737,55.9916,56.0646,18260.0
2022-07-06 13:10:00,61.49,61.53,61.41,61.44,48018.0,56.0646,56.101,55.9916,56.019,48018.0
2022-07-06 13:15:00,61.45,61.48,61.42,61.47,15509.0,56.0281,56.0555,56.0007,56.0463,15509.0
2022-07-06 13:20:00,61.48,61.5,61.43,61.46,28149.0,56.0555,56.0737,56.0099,56.0372,28149.0
2022-07-06 13:25:00,61.45,61.48,61.34,61.36,28159.0,56.0281,56.0555,55.9278,55.946,28159.0
2022-07-06 13:30:00,61.34,61.4,61.3,61.35,17333.0,55.9278,55.9825,55.8913,55.9369,17333.0
2022-07-06 13:35:00,61.34,61.41,61.32,61.4,17067.0,55.9278,55.9916,55.9096,55.9825,17067.0
2022-07-06 13:40:00,61.39,61.41,61.35,61.38,13749.0,55.9734,55.9916,55.9369,55.9643,13749.0
2022-07-06 13:45:00,61.39,61.41,61.38,61.4,12792.0,55.9734,55.9916,55.9643,55.9825,12792.0
2022-07-06 13:50:00,61.41,61.48,61.4,61.41,22262.0,55.9916,56.0555,55.9825,55.9916,22262.0
2022-07-06 13:55:00,61.4,61.44,61.36,61.42,30731.0,55.9825,56.019,55.946,56.0007,30731.0
2022-07-06 14:00:00,61.41,61.55,61.33,61.41,57350.0,55.9916,56.1193,55.9187,55.9916,57350.0
2022-07-06 14:05:00,61.44,61.56,61.44,61.48,20067.0,56.019,56.1284,56.019,56.0555,20067.0
2022-07-06 14:10:00,61.45,61.53,61.3,61.51,30231.0,56.0281,56.101,55.8913,56.0828,30231.0
2022-07-06 14:15:00,61.5,61.5,61.38,61.42,25673.0,56.0737,56.0737,55.9643,56.0007,25673.0
2022-07-06 14:20:00,61.43,61.52,61.42,61.52,13884.0,56.0099,56.0919,56.0007,56.0919,13884.0
2022-07-06 14:25:00,61.52,61.78,61.48,61.77,32873.0,56.0919,56.329,56.0555,56.3199,32873.0
2022-07-06 14:30:00,61.77,62.02,61.71,61.98,30494.0,56.3199,56.5478,56.2652,56.5113,30494.0
2022-07-06 14:35:00,61.98,62.13,61.89,62.07,18450.0,56.5113,56.6481,56.4293,56.5934,18450.0
2022-07-06 14:40:00,62.08,62.27,62.08,62.22,48131.0,56.6025,56.7757,56.6025,56.7302,48131.0
2022-07-06 14:45:00,62.23,62.25,62.05,62.08,19672.0,56.7393,56.7575,56.5752,56.6025,19672.0
2022-07-06 14:50:00,62.05,62.1,62.0,62.08,11739.0,56.5752,56.6207,56.5296,56.6025,11739.0
2022-07-06 14:55:00,62.07,62.13,62.04,62.12,15132.0,56.5934,56.6481,56.566,56.639,15132.0
2022-07-06 15:00:00,62.11,62.11,61.95,62.03,17205.0,56.6299,56.6299,56.484,56.5569,17205.0
2022-07-06 15:05:00,62.03,62.04,61.97,62.03,18853.0,56.5569,56.566,56.5022,56.5569,18853.0
2022-07-06 15:10:00,62.04,62.28,62.02,62.28,41174.0,56.566,56.7849,56.5478,56.7849,41174.0
2022-07-06 15:15:00,62.27,62.27,62.21,62.24,29136.0,56.7757,56.7757,56.721,56.7484,29136.0
2022-07-06 15:20:00,62.23,62.34,62.22,62.33,32319.0,56.7393,56.8396,56.7302,56.8305,32319.0
2022-07-06 15:25:00,62.34,62.41,62.32,62.41,35698.0,56.8396,56.9034,56.8213,56.9034,35698.0
2022-07-06 15:30:00,62.4,62.4,62.3,62.38,30600.0,56.8943,56.8943,56.8031,56.876,30600.0
2022-07-06 15:35:00,62.39,62.5,62.36,62.44,147177.0,56.8852,56.9855,56.8578,56.9307,147177.0
2022-07-06 15:40:00,62.45,62.46,62.33,62.4,103539.0,56.9399,56.949,56.8305,56.8943,103539.0
2022-07-06 15:45:00,62.39,62.4,62.22,62.26,71259.0,56.8852,56.8943,56.7302,56.7666,71259.0
2022-07-06 15:50:00,62.27,62.31,61.95,62.06,161474.0,56.7757,56.8122,56.484,56.5843,161474.0
2022-07-06 15:55:00,62.07,62.07,61.89,61.93,285756.0,56.5934,56.5934,56.4293,56.4657,285756.0
2022-07-07 09:30:00,62.51,63.24,62.43,62.8,72907.0,56.9946,57.6602,56.9216,57.259,72907.0
2022-07-07 09:35:00,62.81,63.14,62.78,63.0,17955.0,57.2681,57.569,57.2407,57.4413,17955.0
2022-07-07 09:40:00,62.99,63.21,62.87,62.98,14358.0,57.4322,57.6328,57.3228,57.4231,14358.0
2022-07-07 09:45:00,62.99,63.23,62.99,63.2,26076.0,57.4322,57.651,57.4322,57.6237,26076.0
2022-07-07 09:50:00,63.21,63.21,62.99,63.03,16208.0,57.6328,57.6328,57.4322,57.4687,16208.0
2022-07-07 09:55:00,63.02,63.02,62.78,62.97,16637.0,57.4596,57.4596,57.2407,57.414,16637.0
2022-07-07 10:00:00,62.96,62.96,62.65,62.69,28446.0,57.4049,57.4049,57.1222,57.1587,28446.0
2022-07-07 10:05:00,62.68,62.74,62.55,62.62,19636.0,57.1496,57.2043,57.031,57.0949,19636.0
2022-07-07 10:10:00,62.64,62.79,62.63,62.66,29074.0,57.1131,57.2499,57.104,57.1313,29074.0
2022-07-07 10:15:00,62.65,62.66,62.52,62.56,11341.0,57.1222,57.1313,57.0037,57.0402,11341.0
2022-07-07 10:20:00,62.53,62.66,62.49,62.65,15554.0,57.0128,57.1313,56.9763,57.1222,15554.0
2022-07-07 10:25:00,62.65,62.72,62.63,62.7,14659.0,57.1222,57.186,57.104,57.1678,14659.0
2022-07-07 10:30:00,62.71,62.89,62.7,62.89,37465.0,57.1769,57.341,57.1678,57.341,37465.0
2022-07-07 10:35:00,62.89,62.94,62.75,62.79,15186.0,57.341,57.3866,57.2134,57.2499,15186.0
2022-07-07 10:40:00,62.8,62.83,62.68,62.7,12020.0,57.259,57.2863,57.1496,57.1678,12020.0
2022-07-07 10:45:00,62.7,62.81,62.64,62.81,17521.0,57.1678,57.2681,57.1131,57.2681,17521.0
2022-07-07 10:50:00,62.79,62.92,62.79,62.88,17912.0,57.2499,57.3684,57.2499,57.3319,17912.0
2022-07-07 10:55:00,62.86,62.87,62.72,62.73,13321.0,57.3137,57.3228,57.186,57.1952,13321.0
2022-07-07 11:00:00,62.72,62.94,62.71,62.94,22533.0,57.186,57.3866,57.1769,57.3866,22533.0
2022-07-07 11:05:00,62.94,62.99,62.79,62.79,13539.0,57.3866,57.4322,57.2499,57.2499,13539.0
2022-07-07 11:10:00,62.77,62.86,62.73,62.85,14351.0,57.2316,57.3137,57.1952,57.3046,14351.0
2022-07-07 11:15:00,62.85,62.86,62.74,62.77,14995.0,57.3046,57.3137,57.2043,57.2316,14995.0
2022-07-07 11:20:00,62.75,62.83,62.69,62.81,16929.0,57.2134,57.2863,57.1587,57.2681,16929.0
2022-07-07 11:25:00,62.87,62.93,62.79,62.8,6943.0,57.3228,57.3775,57.2499,57.259,6943.0
2022-07-07 11:30:00,62.79,62.89,62.74,62.88,15838.0,57.2499,57.341,57.2043,57.3319,15838.0
2022-07-07 11:35:00,62.88,62.92,62.84,62.91,17058.0,57.3319,57.3684,57.2955,57.3593,17058.0
2022-07-07 11:40:00,62.9,62.95,62.87,62.91,22432.0,57.3502,57.3957,57.3228,57.3593,22432.0
2022-07-07 11:45:00,62.91,62.95,62.88,62.9,23660.0,57.3593,57.3957,57.3319,57.3502,23660.0
2022-07-07 11:50:00,62.92,62.94,62.8,62.8,13643.0,57.3684,57.3866,57.259,57.259,13643.0
2022-07-07 11:55:00,62.8,62.94,62.8,62.9,23960.0,57.259,57.3866,57.259,57.3502,23960.0
2022-07-07 12:00:00,62.89,63.0,62.88,63.0,11443.0,57.341,57.4413,57.3319,57.4413,11443.0
2022-07-07 12:05:00,63.04,63.07,62.96,63.02,21017.0,57.4778,57.5052,57.4049,57.4596,21017.0
2022-07-07 12:10:00,63.0,63.03,62.94,63.02,23637.0,57.4413,57.4687,57.3866,57.4596,23637.0
2022-07-07 12:15:00,63.02,63.03,62.92,62.97,28451.0,57.4596,57.4687,57.3684,57.414,28451.0
2022-07-07 12:20:00,62.97,62.97,62.88,62.92,9576.0,57.414,57.414,57.3319,57.3684,9576.0
2022-07-07 12:25:00,62.91,62.94,62.87,62.87,13330.0,57.3593,57.3866,57.3228,57.3228,13330.0
2022-07-07 12:30:00,62.87,62.96,62.84,62.95,22728.0,57.3228,57.4049,57.2955,57.3957,22728.0
2022-07-07 12:35:00,62.95,62.98,62.93,62.96,17694.0,57.3957,57.4231,57.3775,57.4049,17694.0
2022-07-07 12:40:00,62.96,63.0,62.92,62.92,12261.0,57.4049,57.4413,57.3684,57.3684,12261.0
2022-07-07 12:45:00,62.92,62.97,62.84,62.84,38757.0,57.3684,57.414,57.2955,57.2955,38757.0
2022-07-07 12:50:00,62.84,62.85,62.75,62.81,13761.0,57.2955,57.3046,57.2134,57.2681,13761.0
2022-07-07 12:55:00,62.77,62.88,62.73,62.86,10282.0,57.2316,57.3319,57.1952,57.3137,10282.0
2022-07-07 13:00:00,62.86,62.86,62.81,62.81,15792.0,57.3137,57.3137,57.2681,57.2681,15792.0
2022-07-07 13:05:00,62.8,62.87,62.77,62.87,16634.0,57.259,57.3228,57.2316,57.3228,16634.0
2022-07-07 13:10:00,62.87,62.88,62.79,62.8,21745.0,57.3228,57.3319,57.2499,57.259,21745.0
2022-07-07 13:15:00,62.82,62.9,62.82,62.87,17113.0,57.2772,57.3502,57.2772,57.3228,17113.0
2022-07-07 13:20:00,62.86,62.89,62.8,62.82,13572.0,57.3137,57.341,57.259,57.2772,13572.0
2022-07-07 13:25:00,62.8,62.83,62.76,62.78,13249.0,57.259,57.2863,57.2225,57.2407,13249.0
2022-07-07 13:30:00,62.77,62.84,62.74,62.84,22524.0,57.2316,57.2955,57.2043,57.2955,22524.0
2022-07-07 13:35:00,62.84,62.94,62.8,62.93,47019.0,57.2955,57.3866,57.259,57.3775,47019.0
2022-07-07 13:40:00,62.93,62.94,62.87,62.87,12346.0,57.3775,57.3866,57.3228,57.3228,12346.0
2022-07-07 13:45:00,62.86,62.91,62.85,62.85,14285.0,57.3137,57.3593,57.3046,57.3046,14285.0
2022-07-07 13:50:00,62.84,62.9,62.82,62.89,9267.0,57.2955,57.3502,57.2772,57.341,9267.0
2022-07-07 13:55:00,62.89,62.93,62.87,62.93,17836.0,57.341,57.3775,57.3228,57.3775,17836.0
2022-07-07 14:00:00,62.92,62.97,62.88,62.91,14557.0,57.3684,57.414,57.3319,57.3593,14557.0
2022-07-07 14:05:00,62.94,62.97,62.89,62.93,15867.0,57.3866,57.414,57.341,57.3775,15867.0
2022-07-07 14:10:00,62.92,62.96,62.9,62.93,13598.0,57.3684,57.4049,57.3502,57.3775,13598.0
2022-07-07 14:15:00,62.93,62.97,62.9,62.96,11639.0,57.3775,57.414,57.3502,57.4049,11639.0
2022-07-07 14:20:00,62.95,62.98,62.91,62.94,13451.0,57.3957,57.4231,57.3593,57.3866,13451.0
2022-07-07 14:25:00,62.94,62.96,62.9,62.92,8458.0,57.3866,57.4049,57.3502,57.3684,8458.0
2022-07-07 14:30:00,62.92,62.92,62.82,62.82,9177.0,57.3684,57.3684,57.2772,57.2772,9177.0
2022-07-07 14:35:00,62.81,62.89,62.77,62.88,26656.0,57.2681,57.341,57.2316,57.3319,26656.0
2022-07-07 14:40:00,62.87,62.87,62.8,62.82,11067.0,57.3228,57.3228,57.259,57.2772,11067.0
2022-07-07 14:45:00,62.83,62.88,62.82,62.87,11017.0,57.2863,57.3319,57.2772,57.3228,11017.0
2022-07-07 14:50:00,62.87,62.89,62.8,62.8,6915.0,57.3228,57.341,57.259,57.259,6915.0
2022-07-07 14:55:00,62.8,62.88,62.79,62.86,13251.0,57.259,57.3319,57.2499,57.3137,13251.0
2022-07-07 15:00:00,62.85,62.88,62.8,62.85,14112.0,57.3046,57.3319,57.259,57.3046,14112.0
2022-07-07 15:05:00,62.86,62.91,62.82,62.87,19610.0,57.3137,57.3593,57.2772,57.3228,19610.0
2022-07-07 15:10:00,62.86,62.92,62.85,62.92,19525.0,57.3137,57.3684,57.3046,57.3684,19525.0
2022-07-07 15:15:00,62.92,62.97,62.9,62.93,19501.0,57.3684,57.414,57.3502,57.3775,19501.0
2022-07-07 15:20:00,62.93,62.94,62.82,62.83,18571.0,57.3775,57.3866,57.2772,57.2863,18571.0
2022-07-07 15:25:00,62.83,62.84,62.73,62.75,34056.0,57.2863,57.2955,57.1952,57.2134,34056.0
2022-07-07 15:30:00,62.76,62.9,62.75,62.87,60125.0,57.2225,57.3502,57.2134,57.3228,60125.0
2022-07-07 15:35:00,62.88,62.93,62.84,62.85,107758.0,57.3319,57.3775,57.2955,57.3046,107758.0
2022-07-07 15:40:00,62.85,62.89,62.84,62.85,61296.0,57.3046,57.341,57.2955,57.3046,61296.0
2022-07-07 15:45:00,62.86,62.89,62.84,62.86,80631.0,57.3137,57.341,57.2955,57.3137,80631.0
2022-07-07 15:50:00,62.86,63.01,62.83,62.91,188960.0,57.3137,57.4505,57.2863,57.3593,188960.0
2022-07-07 15:55:00,62.9,63.12,62.83,63.03,466373.0,57.3502,57.5508,57.2863,57.4687,466373.0
2022-07-08 09:30:00,63.33,63.88,63.18,63.29,58099.0,57.7422,58.2437,57.6055,57.7058,58099.0
2022-07-08 09:35:00,63.32,63.5,63.17,63.45,13325.0,57.7331,57.8972,57.5963,57.8516,13325.0
2022-07-08 09:40:00,63.38,63.7,63.31,63.44,46897.0,57.7878,58.0796,57.724,57.8425,46897.0
2022-07-08 09:45:00,63.5,63.58,63.19,63.19,226035.0,57.8972,57.9702,57.6146,57.6146,226035.0
2022-07-08 09:50:00,63.18,63.19,63.02,63.09,15388.0,57.6055,57.6146,57.4596,57.5234,15388.0
2022-07-08 09:55:00,63.09,63.12,62.96,63.04,19868.0,57.5234,57.5508,57.4049,57.4778,19868.0
2022-07-08 10:00:00,63.0,63.0,62.79,62.88,58802.0,57.4413,57.4413,57.2499,57.3319,58802.0
2022-07-08 10:05:00,62.89,62.9,62.67,62.73,22867.0,57.341,57.3502,57.1405,57.1952,22867.0
2022-07-08 10:10:00,62.7,62.76,62.62,62.74,21666.0,57.1678,57.2225,57.0949,57.2043,21666.0
2022-07-08 10:15:00,62.76,62.8,62.65,62.78,25748.0,57.2225,57.259,57.1222,57.2407,25748.0
2022-07-08 10:20:00,62.77,62.94,62.71,62.94,25337.0,57.2316,57.3866,57.1769,57.3866,25337.0
2022-07-08 10:25:00,62.96,63.2,62.95,63.17,26026.0,57.4049,57.6237,57.3957,57.5963,26026.0
2022-07-08 10:30:00,63.17,63.27,63.16,63.22,40619.0,57.5963,57.6875,57.5872,57.6419,40619.0
2022-07-08 10:35:00,63.24,63.3,63.2,63.22,30529.0,57.6602,57.7149,57.6237,57.6419,30529.0
2022-07-08 10:40:00,63.22,63.29,63.15,63.16,28899.0,57.6419,57.7058,57.5781,57.5872,28899.0
2022-07-08 10:45:00,63.15,63.4,63.15,63.33,20673.0,57.5781,57.806,57.5781,57.7422,20673.0
2022-07-08 10:50:00,63.34,63.38,63.2,63.22,40880.0,57.7513,57.7878,57.6237,57.6419,40880.0
2022-07-08 10:55:00,63.19,63.29,63.19,63.24,46833.0,57.6146,57.7058,57.6146,57.6602,46833.0
2022-07-08 11:00:00,63.27,63.28,63.19,63.24,27244.0,57.6875,57.6966,57.6146,57.6602,27244.0
2022-07-08 11:05:00,63.23,63.3,63.19,63.28,33298.0,57.651,57.7149,57.6146,57.6966,33298.0
2022-07-08 11:10:00,63.28,63.42,63.26,63.35,17006.0,57.6966,57.8243,57.6784,57.7605,17006.0
2022-07-08 11:15:00,63.33,63.39,63.23,63.24,13252.0,57.7422,57.7969,57.651,57.6602,13252.0
2022-07-08 11:20:00,63.25,63.35,63.22,63.23,23880.0,57.6693,57.7605,57.6419,57.651,23880.0
2022-07-08 11:25:00,63.23,63.43,63.23,63.3,18930.0,57.651,57.8334,57.651,57.7149,18930.0
2022-07-08 11:30:00,63.29,63.35,63.2,63.29,25542.0,57.7058,57.7605,57.6237,57.7058,25542.0
2022-07-08 11:35:00,63.3,63.3,63.16,63.19,13904.0,57.7149,57.7149,57.5872,57.6146,13904.0
2022-07-08 11:40:00,63.19,63.19,63.08,63.11,15986.0,57.6146,57.6146,57.5143,57.5416,15986.0
2022-07-08 11:45:00,63.12,63.14,63.0,63.03,20454.0,57.5508,57.569,57.4413,57.4687,20454.0
2022-07-08 11:50:00,63.02,63.13,63.01,63.1,12919.0,57.4596,57.5599,57.4505,57.5325,12919.0
2022-07-08 11:55:00,63.1,63.15,63.08,63.15,14360.0,57.5325,57.5781,57.5143,57.5781,14360.0
2022-07-08 12:00:00,63.15,63.16,63.01,63.02,25357.0,57.5781,57.5872,57.4505,57.4596,25357.0
2022-07-08 12:05:00,63.01,63.02,62.93,62.96,25667.0,57.4505,57.4596,57.3775,57.4049,25667.0
2022-07-08 12:10:00,62.96,62.99,62.93,62.95,7370.0,57.4049,57.4322,57.3775,57.3957,7370.0
2022-07-08 12:15:00,62.95,63.04,62.93,63.01,17833.0,57.3957,57.4778,57.3775,57.4505,17833.0
2022-07-08 12:20:00,63.01,63.03,62.83,62.86,21535.0,57.4505,57.4687,57.2863,57.3137,21535.0
2022-07-08 12:25:00,62.87,62.89,62.79,62.8,17119.0,57.3228,57.341,57.2499,57.259,17119.0
2022-07-08 12:30:00,62.83,62.86,62.73,62.73,19577.0,57.2863,57.3137,57.1952,57.1952,19577.0
2022-07-08 12:35:00,62.72,62.82,62.72,62.73,11969.0,57.186,57.2772,57.186,57.1952,11969.0
2022-07-08 12:40:00,62.73,62.78,62.67,62.78,8536.0,57.1952,57.2407,57.1405,57.2407,8536.0
2022-07-08 12:45:00,62.77,62.86,62.71,62.84,16090.0,57.2316,57.3137,57.1769,57.2955,16090.0
2022-07-08 12:50:00,62.84,62.84,62.7,62.75,8367.0,57.2955,57.2955,57.1678,57.2134,8367.0
2022-07-08 12:55:00,62.73,62.76,62.69,62.69,6326.0,57.1952,57.2225,57.1587,57.1587,6326.0
2022-07-08 13:00:00,62.69,62.72,62.61,62.64,8319.0,57.1587,57.186,57.0857,57.1131,8319.0
2022-07-08 13:05:00,62.65,62.71,62.64,62.7,5884.0,57.1222,57.1769,57.1131,57.1678,5884.0
2022-07-08 13:10:00,62.7,62.75,62.69,62.71,6337.0,57.1678,57.2134,57.1587,57.1769,6337.0
2022-07-08 13:15:00,62.7,62.72,62.6,62.64,10179.0,57.1678,57.186,57.0766,57.1131,10179.0
2022-07-08 13:20:00,62.63,62.65,62.62,62.65,6109.0,57.104,57.1222,57.0949,57.1222,6109.0
2022-07-08 13:25:00,62.65,62.77,62.64,62.75,10846.0,57.1222,57.2316,57.1131,57.2134,10846.0
2022-07-08 13:30:00,62.75,62.75,62.7,62.74,6513.0,57.2134,57.2134,57.1678,57.2043,6513.0
2022-07-08 13:35:00,62.74,62.77,62.69,62.75,15956.0,57.2043,57.2316,57.1587,57.2134,15956.0
2022-07-08 13:40:00,62.74,62.78,62.73,62.73,7042.0,57.2043,57.2407,57.1952,57.1952,7042.0
2022-07-08 13:45:00,62.72,62.84,62.7,62.82,17666.0,57.186,57.2955,57.1678,57.2772,17666.0
2022-07-08 13:50:00,62.84,62.87,62.79,62.84,10751.0,57.2955,57.3228,57.2499,57.2955,10751.0
2022-07-08 13:55:00,62.83,62.83,62.7,62.73,10009.0,57.2863,57.2863,57.1678,57.1952,10009.0
2022-07-08 14:00:00,62.73,62.78,62.71,62.77,8784.0,57.1952,57.2407,57.1769,57.2316,8784.0
2022-07-08 14:05:00,62.78,62.9,62.77,62.86,14107.0,57.2407,57.3502,57.2316,57.3137,14107.0
2022-07-08 14:10:00,62.87,62.88,62.83,62.86,8223.0,57.3228,57.3319,57.2863,57.3137,8223.0
2022-07-08 14:15:00,62.87,62.89,62.83,62.88,13456.0,57.3228,57.341,57.2863,57.3319,13456.0
2022-07-08 14:20:00,62.88,62.94,62.87,62.9,7691.0,57.3319,57.3866,57.3228,57.3502,7691.0
2022-07-08 14:25:00,62.91,62.97,62.89,62.97,14203.0,57.3593,57.414,57.341,57.414,14203.0
2022-07-08 14:30:00,62.97,62.99,62.96,62.99,13432.0,57.414,57.4322,57.4049,57.4322,13432.0
2022-07-08 14:35:00,63.0,63.03,62.94,63.02,14061.0,57.4413,57.4687,57.3866,57.4596,14061.0
2022-07-08 14:40:00,63.02,63.06,62.99,63.05,9661.0,57.4596,57.496,57.4322,57.4869,9661.0
2022-07-08 14:45:00,63.05,63.05,62.96,62.97,23283.0,57.4869,57.4869,57.4049,57.414,23283.0
2022-07-08 14:50:00,62.97,63.04,62.92,62.92,15137.0,57.414,57.4778,57.3684,57.3684,15137.0
2022-07-08 14:55:00,62.92,63.04,62.9,63.04,11031.0,57.3684,57.4778,57.3502,57.4778,11031.0
2022-07-08 15:00:00,63.04,63.07,62.97,63.05,13922.0,57.4778,57.5052,57.414,57.4869,13922.0
2022-07-08 15:05:00,63.05,63.05,62.92,62.94,17397.0,57.4869,57.4869,57.3684,57.3866,17397.0
2022-07-08 15:10:00,62.94,63.04,62.93,63.02,20566.0,57.3866,57.4778,57.3775,57.4596,20566.0
2022-07-08 15:15:00,63.03,63.03,62.94,62.99,21018.0,57.4687,57.4687,57.3866,57.4322,21018.0
2022-07-08 15:20:00,63.0,63.02,62.95,62.96,22906.0,57.4413,57.4596,57.3957,57.4049,22906.0
2022-07-08 15:25:00,62.96,62.97,62.88,62.92,22012.0,57.4049,57.414,57.3319,57.3684,22012.0
2022-07-08 15:30:00,62.92,62.93,62.77,62.81,28096.0,57.3684,57.3775,57.2316,57.2681,28096.0
2022-07-08 15:35:00,62.81,62.88,62.78,62.83,26789.0,57.2681,57.3319,57.2407,57.2863,26789.0
2022-07-08 15:40:00,62.83,62.91,62.8,62.89,39435.0,57.2863,57.3593,57.259,57.341,39435.0
2022-07-08 15:45:00,62.88,62.89,62.8,62.8,30408.0,57.3319,57.341,57.259,57.259,30408.0
2022-07-08 15:50:00,62.81,62.83,62.66,62.71,101665.0,57.2681,57.2863,57.1313,57.1769,101665.0
2022-07-08 15:55:00,62.7,62.76,62.58,62.62,136191.0,57.1678,57.2225,57.0584,57.0949,136191.0
2022-07-11 09:30:00,62.24,62.46,62.17,62.46,60814.0,56.7484,56.949,56.6846,56.949,60814.0
2022-07-11 09:35:00,62.36,62.36,62.09,62.09,24212.0,56.8578,56.8578,56.6116,56.6116,24212.0
2022-07-11 09:40:00,62.07,62.19,61.94,62.19,41114.0,56.5934,56.7028,56.4749,56.7028,41114.0
2022-07-11 09:45:00,62.19,62.19,61.97,62.14,21380.0,56.7028,56.7028,56.5022,56.6572,21380.0
2022-07-11 09:50:00,62.15,62.53,62.14,62.53,24508.0,56.6663,57.0128,56.6572,57.0128,24508.0
2022-07-11 09:55:00,62.53,62.84,62.49,62.79,32791.0,57.0128,57.2955,56.9763,57.2499,32791.0
2022-07-11 10:00:00,62.77,62.83,62.72,62.82,10569.0,57.2316,57.2863,57.186,57.2772,10569.0
2022-07-11 10:05:00,62.81,62.84,62.6,62.71,12768.0,57.2681,57.2955,57.0766,57.1769,12768.0
2022-07-11 10:10:00,62.73,62.88,62.65,62.65,7936.0,57.1952,57.3319,57.1222,57.1222,7936.0
2022-07-11 10:15:00,62.62,62.67,62.49,62.49,11741.0,57.0949,57.1405,56.9763,56.9763,11741.0
2022-07-11 10:20:00,62.5,62.51,62.36,62.43,10527.0,56.9855,56.9946,56.8578,56.9216,10527.0
2022-07-11 10:25:00,62.43,62.46,62.25,62.31,6098.0,56.9216,56.949,56.7575,56.8122,6098.0
2022-07-11 10:30:00,62.34,62.35,62.25,62.26,13020.0,56.8396,56.8487,56.7575,56.7666,13020.0
2022-07-11 10:35:00,62.28,62.34,62.2,62.28,10504.0,56.7849,56.8396,56.7119,56.7849,10504.0
2022-07-11 10:40:00,62.28,62.37,62.19,62.25,18728.0,56.7849,56.8669,56.7028,56.7575,18728.0
2022-07-11 10:45:00,62.25,62.29,62.2,62.24,15035.0,56.7575,56.794,56.7119,56.7484,15035.0
2022-07-11 10:50:00,62.24,62.26,62.18,62.2,17741.0,56.7484,56.7666,56.6937,56.7119,17741.0
2022-07-11 10:55:00,62.23,62.26,62.01,62.01,10642.0,56.7393,56.7666,56.5387,56.5387,10642.0
2022-07-11 11:00:00,62.0,62.07,61.97,62.04,8423.0,56.5296,56.5934,56.5022,56.566,8423.0
2022-07-11 11:05:00,62.04,62.07,61.99,62.07,7845.0,56.566,56.5934,56.5205,56.5934,7845.0
2022-07-11 11:10:00,62.05,62.17,62.04,62.09,8797.0,56.5752,56.6846,56.566,56.6116,8797.0
2022-07-11 11:15:00,62.1,62.16,62.05,62.05,10047.0,56.6207,56.6755,56.5752,56.5752,10047.0
2022-07-11 11:20:00,62.07,62.16,62.05,62.1,5769.0,56.5934,56.6755,56.5752,56.6207,5769.0
2022-07-11 11:25:00,62.11,62.29,62.11,62.27,9335.0,56.6299,56.794,56.6299,56.7757,9335.0
2022-07-11 11:30:00,62.27,62.31,62.18,62.3,9317.0,56.7757,56.8122,56.6937,56.8031,9317.0
2022-07-11 11:35:00,62.32,62.33,62.2,62.23,9957.0,56.8213,56.8305,56.7119,56.7393,9957.0
2022-07-11 11:40:00,62.22,62.25,62.1,62.14,13311.0,56.7302,56.7575,56.6207,56.6572,13311.0
2022-07-11 11:45:00,62.15,62.17,62.1,62.13,14692.0,56.6663,56.6846,56.6207,56.6481,14692.0
2022-07-11 11:50:00,62.12,62.2,62.09,62.17,10738.0,56.639,56.7119,56.6116,56.6846,10738.0
2022-07-11 11:55:00,62.14,62.23,62.14,62.21,5038.0,56.6572,56.7393,56.6572,56.721,5038.0
2022-07-11 12:00:00,62.22,62.25,62.16,62.18,4357.0,56.7302,56.7575,56.6755,56.6937,4357.0
2022-07-11 12:05:00,62.2,62.24,62.15,62.21,12433.0,56.7119,56.7484,56.6663,56.721,12433.0
2022-07-11 12:10:00,62.22,62.24,62.18,62.2,7464.0,56.7302,56.7484,56.6937,56.7119,7464.0
2022-07-11 12:15:00,62.2,62.26,62.18,62.22,10181.0,56.7119,56.7666,56.6937,56.7302,10181.0
2022-07-11 12:20:00,62.22,62.25,62.15,62.2,8082.0,56.7302,56.7575,56.6663,56.7119,8082.0
2022-07-11 12:25:00,62.19,62.22,62.15,62.21,5208.0,56.7028,56.7302,56.6663,56.721,5208.0
2022-07-11 12:30:00,62.2,62.25,62.2,62.23,11685.0,56.7119,56.7575,56.7119,56.7393,11685.0
2022-07-11 12:35:00,62.23,62.3,62.2,62.29,70124.0,56.7393,56.8031,56.7119,56.794,70124.0
2022-07-11 12:40:00,62.29,62.31,62.26,62.28,19145.0,56.794,56.8122,56.7666,56.7849,19145.0
2022-07-11 12:45:00,62.3,62.3,62.24,62.26,9819.0,56.8031,56.8031,56.7484,56.7666,9819.0
2022-07-11 12:50:00,62.27,62.29,62.22,62.26,11381.0,56.7757,56.794,56.7302,56.7666,11381.0
2022-07-11 12:55:00,62.27,62.35,62.27,62.29,11044.0,56.7757,56.8487,56.7757,56.794,11044.0
2022-07-11 13:00:00,62.29,62.43,62.28,62.35,10051.0,56.794,56.9216,56.7849,56.8487,10051.0
2022-07-11 13:05:00,62.36,62.48,62.31,62.45,7606.0,56.8578,56.9672,56.8122,56.9399,7606.0
2022-07-11 13:10:00,62.45,62.49,62.44,62.46,9574.0,56.9399,56.9763,56.9307,56.949,9574.0
2022-07-11 13:15:00,62.46,62.49,62.44,62.47,6776.0,56.949,56.9763,56.9307,56.9581,6776.0
2022-07-11 13:20:00,62.47,62.5,62.44,62.49,7129.0,56.9581,56.9855,56.9307,56.9763,7129.0
2022-07-11 13:25:00,62.49,62.49,62.46,62.49,5414.0,56.9763,56.9763,56.949,56.9763,5414.0
2022-07-11 13:30:00,62.49,62.54,62.47,62.49,10529.0,56.9763,57.0219,56.9581,56.9763,10529.0
2022-07-11 13:35:00,62.51,62.52,62.38,62.43,24256.0,56.9946,57.0037,56.876,56.9216,24256.0
2022-07-11 13:40:00,62.43,62.49,62.42,62.43,9234.0,56.9216,56.9763,56.9125,56.9216,9234.0
2022-07-11 13:45:00,62.44,62.47,62.4,62.4,6934.0,56.9307,56.9581,56.8943,56.8943,6934.0
2022-07-11 13:50:00,62.39,62.47,62.38,62.47,5278.0,56.8852,56.9581,56.876,56.9581,5278.0
2022-07-11 13:55:00,62.46,62.49,62.43,62.44,7579.0,56.949,56.9763,56.9216,56.9307,7579.0
2022-07-11 14:00:00,62.42,62.42,62.36,62.39,9353.0,56.9125,56.9125,56.8578,56.8852,9353.0
2022-07-11 14:05:00,62.38,62.41,62.32,62.33,10936.0,56.876,56.9034,56.8213,56.8305,10936.0
2022-07-11 14:10:00,62.31,62.34,62.26,62.3,12472.0,56.8122,56.8396,56.7666,56.8031,12472.0
2022-07-11 14:15:00,62.32,62.34,62.25,62.29,11259.0,56.8213,56.8396,56.7575,56.794,11259.0
2022-07-11 14:20:00,62.31,62.31,62.24,62.26,5479.0,56.8122,56.8122,56.7484,56.7666,5479.0
2022-07-11 14:25:00,62.27,62.27,62.22,62.24,9249.0,56.7757,56.7757,56.7302,56.7484,9249.0
2022-07-11 14:30:00,62.23,62.25,62.18,62.19,7329.0,56.7393,56.7575,56.6937,56.7028,7329.0
2022-07-11 14:35:00,62.2,62.24,62.2,62.2,5108.0,56.7119,56.7484,56.7119,56.7119,5108.0
2022-07-11 14:40:00,62.2,62.26,62.2,62.23,10555.0,56.7119,56.7666,56.7119,56.7393,10555.0
2022-07-11 14:45:00,62.25,62.27,62.18,62.19,16672.0,56.7575,56.7757,56.6937,56.7028,16672.0
2022-07-11 14:50:00,62.19,62.19,62.12,62.13,10499.0,56.7028,56.7028,56.639,56.6481,10499.0
2022-07-11 14:55:00,62.12,62.15,62.1,62.1,9716.0,56.639,56.6663,56.6207,56.6207,9716.0
2022-07-11 15:00:00,62.1,62.12,61.97,62.0,15440.0,56.6207,56.639,56.5022,56.5296,15440.0
2022-07-11 15:05:00,61.99,62.05,61.98,62.01,14885.0,56.5205,56.5752,56.5113,56.5387,14885.0
2022-07-11 15:10:00,62.0,62.04,61.99,62.02,22670.0,56.5296,56.566,56.5205,56.5478,22670.0
2022-07-11 15:15:00,62.01,62.02,61.95,61.99,14867.0,56.5387,56.5478,56.484,56.5205,14867.0
2022-07-11 15:20:00,61.98,62.0,61.97,61.98,18394.0,56.5113,56.5296,56.5022,56.5113,18394.0
2022-07-11 15:25:00,61.97,62.04,61.94,62.03,26562.0,56.5022,56.566,56.4749,56.5569,26562.0
2022-07-11 15:30:00,62.03,62.12,62.01,62.08,31491.0,56.5569,56.639,56.5387,56.6025,31491.0
2022-07-11 15:35:00,62.07,62.18,62.06,62.18,38603.0,56.5934,56.6937,56.5843,56.6937,38603.0
2022-07-11 15:40:00,62.17,62.2,62.05,62.07,41681.0,56.6846,56.7119,56.5752,56.5934,41681.0
2022-07-11 15:45:00,62.06,62.17,62.05,62.13,67325.0,56.5843,56.6846,56.5752,56.6481,67325.0
2022-07-11 15:50:00,62.14,62.14,62.05,62.11,51061.0,56.6572,56.6572,56.5752,56.6299,51061.0
2022-07-11 15:55:00,62.1,62.12,62.01,62.12,99538.0,56.6207,56.639,56.5387,56.639,99538.0
2022-07-12 09:30:00,61.51,61.68,61.22,61.22,62525.0,56.0828,56.2378,55.8184,55.8184,62525.0
2022-07-12 09:35:00,61.24,61.65,61.24,61.53,13602.0,55.8366,56.2105,55.8366,56.101,13602.0
2022-07-12 09:40:00,61.55,62.02,61.55,61.97,20496.0,56.1193,56.5478,56.1193,56.5022,20496.0
2022-07-12 09:45:00,61.96,62.19,61.96,62.06,21119.0,56.4931,56.7028,56.4931,56.5843,21119.0
2022-07-12 09:50:00,62.05,62.34,62.02,62.33,35978.0,56.5752,56.8396,56.5478,56.8305,35978.0
2022-07-12 09:55:00,62.29,62.45,62.29,62.41,18532.0,56.794,56.9399,56.794,56.9034,18532.0
2022-07-12 10:00:00,62.41,62.43,62.27,62.31,23175.0,56.9034,56.9216,56.7757,56.8122,23175.0
2022-07-12 10:05:00,62.34,62.55,62.33,62.38,18430.0,56.8396,57.031,56.8305,56.876,18430.0
2022-07-12 10:10:00,62.37,62.57,62.33,62.49,18863.0,56.8669,57.0493,56.8305,56.9763,18863.0
2022-07-12 10:15:00,62.52,62.68,62.49,62.62,25766.0,57.0037,57.1496,56.9763,57.0949,25766.0
2022-07-12 10:20:00,62.61,62.75,62.6,62.68,25903.0,57.0857,57.2134,57.0766,57.1496,25903.0
2022-07-12 10:25:00,62.67,62.67,62.45,62.49,34700.0,57.1405,57.1405,56.9399,56.9763,34700.0
2022-07-12 10:30:00,62.5,62.52,62.41,62.43,15245.0,56.9855,57.0037,56.9034,56.9216,15245.0
2022-07-12 10:35:00,62.43,62.58,62.42,62.54,9826.0,56.9216,57.0584,56.9125,57.0219,9826.0
2022-07-12 10:40:00,62.54,62.64,62.48,62.64,14115.0,57.0219,57.1131,56.9672,57.1131,14115.0
2022-07-12 10:45:00,62.66,62.7,62.49,62.59,9310.0,57.1313,57.1678,56.9763,57.0675,9310.0
2022-07-12 10:50:00,62.6,62.62,62.54,62.54,14112.0,57.0766,57.0949,57.0219,57.0219,14112.0
2022-07-12 10:55:00,62.53,62.64,62.53,62.58,12986.0,57.0128,57.1131,57.0128,57.0584,12986.0
2022-07-12 11:00:00,62.62,62.67,62.56,62.6,10907.0,57.0949,57.1405,57.0402,57.0766,10907.0
2022-07-12 11:05:00,62.6,62.61,62.5,62.57,11653.0,57.0766,57.0857,56.9855,57.0493,11653.0
2022-07-12 11:10:00,62.59,62.72,62.59,62.69,20298.0,57.0675,57.186,57.0675,57.1587,20298.0
2022-07-12 11:15:00,62.71,62.73,62.6,62.66,14516.0,57.1769,57.1952,57.0766,57.1313,14516.0
2022-07-12 11:20:00,62.66,62.79,62.66,62.75,13642.0,57.1313,57.2499,57.1313,57.2134,13642.0
2022-07-12 11:25:00,62.74,62.83,62.7,62.82,10094.0,57.2043,57.2863,57.1678,57.2772,10094.0
2022-07-12 11:30:00,62.83,62.84,62.69,62.73,12447.0,57.2863,57.2955,57.1587,57.1952,12447.0
2022-07-12 11:35:00,62.74,62.78,62.72,62.73,12517.0,57.2043,57.2407,57.186,57.1952,12517.0
2022-07-12 11:40:00,62.72,62.83,62.66,62.82,10993.0,57.186,57.2863,57.1313,57.2772,10993.0
2022-07-12 11:45:00,62.82,62.86,62.79,62.85,9940.0,57.2772,57.3137,57.2499,57.3046,9940.0
2022-07-12 11:50:00,62.84,62.84,62.78,62.81,6520.0,57.2955,57.2955,57.2407,57.2681,6520.0
2022-07-12 11:55:00,62.8,62.82,62.69,62.75,9770.0,57.259,57.2772,57.1587,57.2134,9770.0
2022-07-12 12:00:00,62.75,62.79,62.68,62.76,7506.0,57.2134,57.2499,57.1496,57.2225,7506.0
2022-07-12 12:05:00,62.76,62.78,62.67,62.67,10636.0,57.2225,57.2407,57.1405,57.1405,10636.0
2022-07-12 12:10:00,62.68,62.72,62.65,62.7,8962.0,57.1496,57.186,57.1222,57.1678,8962.0
2022-07-12 12:15:00,62.71,62.72,62.55,62.59,11568.0,57.1769,57.186,57.031,57.0675,11568.0
2022-07-12 12:20:00,62.59,62.65,62.57,62.65,7516.0,57.0675,57.1222,57.0493,57.1222,7516.0
2022-07-12 12:25:00,62.65,62.71,62.64,62.71,13342.0,57.1222,57.1769,57.1131,57.1769,13342.0
2022-07-12 12:30:00,62.71,62.74,62.67,62.74,12651.0,57.1769,57.2043,57.1405,57.2043,12651.0
2022-07-12 12:35:00,62.74,62.78,62.72,62.75,10512.0,57.2043,57.2407,57.186,57.2134,10512.0
2022-07-12 12:40:00,62.74,62.78,62.71,62.71,8869.0,57.2043,57.2407,57.1769,57.1769,8869.0
2022-07-12 12:45:00,62.71,62.73,62.66,62.71,10912.0,57.1769,57.1952,57.1313,57.1769,10912.0
2022-07-12 12:50:00,62.69,62.7,62.65,62.68,7317.0,57.1587,57.1678,57.1222,57.1496,7317.0
2022-07-12 12:55:00,62.68,62.74,62.63,62.73,7646.0,57.1496,57.2043,57.104,57.1952,7646.0
2022-07-12 13:00:00,62.74,62.78,62.61,62.67,15439.0,57.2043,57.2407,57.0857,57.1405,15439.0
2022-07-12 13:05:00,62.68,62.74,62.65,62.72,15538.0,57.1496,57.2043,57.1222,57.186,15538.0
2022-07-12 13:10:00,62.72,62.72,62.62,62.63,12839.0,57.186,57.186,57.0949,57.104,12839.0
2022-07-12 13:15:00,62.62,62.67,62.62,62.62,12892.0,57.0949,57.1405,57.0949,57.0949,12892.0
2022-07-12 13:20:00,62.61,62.67,62.6,62.65,6106.0,57.0857,57.1405,57.0766,57.1222,6106.0
2022-07-12 13:25:00,62.64,62.66,62.62,62.64,9039.0,57.1131,57.1313,57.0949,57.1131,9039.0
2022-07-12 13:30:00,62.66,62.71,62.63,62.65,9231.0,57.1313,57.1769,57.104,57.1222,9231.0
2022-07-12 13:35:00,62.64,62.67,62.61,62.66,9111.0,57.1131,57.1405,57.0857,57.1313,9111.0
2022-07-12 13:40:00,62.66,62.75,62.65,62.71,7794.0,57.1313,57.2134,57.1222,57.1769,7794.0
2022-07-12 13:45:00,62.69,62.73,62.65,62.72,14348.0,57.1587,57.1952,57.1222,57.186,14348.0
2022-07-12 13:50:00,62.71,62.78,62.69,62.78,5300.0,57.1769,57.2407,57.1587,57.2407,5300.0
2022-07-12 13:55:00,62.79,62.79,62.73,62.73,19130.0,57.2499,57.2499,57.1952,57.1952,19130.0
2022-07-12 14:00:00,62.73,62.74,62.59,62.63,12345.0,57.1952,57.2043,57.0675,57.104,12345.0
2022-07-12 14:05:00,62.62,62.68,62.58,62.67,24726.0,57.0949,57.1496,57.0584,57.1405,24726.0
2022-07-12 14:10:00,62.67,62.67,62.63,62.64,5898.0,57.1405,57.1405,57.104,57.1131,5898.0
2022-07-12 14:15:00,62.63,62.63,62.56,62.61,9214.0,57.104,57.104,57.0402,57.0857,9214.0
2022-07-12 14:20:00,62.62,62.62,62.52,62.53,6531.0,57.0949,57.0949,57.0037,57.0128,6531.0
2022-07-12 14:25:00,62.52,62.55,62.5,62.52,8777.0,57.0037,57.031,56.9855,57.0037,8777.0
2022-07-12 14:30:00,62.53,62.55,62.48,62.51,10690.0,57.0128,57.031,56.9672,56.9946,10690.0
2022-07-12 14:35:00,62.5,62.58,62.49,62.5,11813.0,56.9855,57.0584,56.9763,56.9855,11813.0
2022-07-12 14:40:00,62.48,62.52,62.48,62.49,8197.0,56.9672,57.0037,56.9672,56.9763,8197.0
2022-07-12 14:45:00,62.48,62.49,62.42,62.42,9077.0,56.9672,56.9763,56.9125,56.9125,9077.0
2022-07-12 14:50:00,62.42,62.43,62.32,62.33,10435.0,56.9125,56.9216,56.8213,56.8305,10435.0
2022-07-12 14:55:00,62.32,62.33,62.26,62.29,10171.0,56.8213,56.8305,56.7666,56.794,10171.0
2022-07-12 15:00:00,62.28,62.29,62.08,62.1,15357.0,56.7849,56.794,56.6025,56.6207,15357.0
2022-07-12 15:05:00,62.1,62.13,62.01,62.01,13936.0,56.6207,56.6481,56.5387,56.5387,13936.0
2022-07-12 15:10:00,62.02,62.05,61.95,62.04,27710.0,56.5478,56.5752,56.484,56.566,27710.0
2022-07-12 15:15:00,62.04,62.05,61.92,62.0,16157.0,56.566,56.5752,56.4566,56.5296,16157.0
2022-07-12 15:20:00,62.0,62.02,61.82,61.86,18883.0,56.5296,56.5478,56.3655,56.4019,18883.0
2022-07-12 15:25:00,61.84,61.9,61.83,61.85,20674.0,56.3837,56.4384,56.3746,56.3928,20674.0
2022-07-12 15:30:00,61.85,61.94,61.8,61.81,31004.0,56.3928,56.4749,56.3472,56.3563,31004.0
2022-07-12 15:35:00,61.8,61.8,61.64,61.71,30060.0,56.3472,56.3472,56.2013,56.2652,30060.0
2022-07-12 15:40:00,61.71,61.81,61.66,61.79,33842.0,56.2652,56.3563,56.2196,56.3381,33842.0
2022-07-12 15:45:00,61.78,61.88,61.75,61.8,76144.0,56.329,56.4202,56.3016,56.3472,76144.0
2022-07-12 15:50:00,61.81,61.9,61.72,61.79,106407.0,56.3563,56.4384,56.2743,56.3381,106407.0
2022-07-12 15:55:00,61.79,61.81,61.69,61.81,171536.0,56.3381,56.3563,56.2469,56.3563,171536.0
2022-07-13 09:30:00,61.03,61.13,60.67,60.67,58410.0,55.6452,55.7363,55.3169,55.3169,58410.0
2022-07-13 09:35:00,60.66,60.76,60.47,60.6,29106.0,55.3078,55.399,55.1346,55.2531,29106.0
2022-07-13 09:40:00,60.6,60.83,60.53,60.64,47679.0,55.2531,55.4628,55.1893,55.2896,47679.0
2022-07-13 09:45:00,60.62,60.69,60.4,60.6,78951.0,55.2713,55.3352,55.0707,55.2531,78951.0
2022-07-13 09:50:00,60.62,60.62,60.33,60.35,108696.0,55.2713,55.2713,55.0069,55.0252,108696.0
2022-07-13 09:55:00,60.34,60.37,60.09,60.14,40589.0,55.016,55.0434,54.7881,54.8337,40589.0
2022-07-13 10:00:00,60.23,60.28,59.88,60.1,110178.0,54.9157,54.9613,54.5966,54.7972,110178.0
2022-07-13 10:05:00,60.09,60.22,60.05,60.09,63168.0,54.7881,54.9066,54.7516,54.7881,63168.0
2022-07-13 10:10:00,60.07,60.07,59.59,59.62,59535.0,54.7699,54.7699,54.3322,54.3596,59535.0
2022-07-13 10:15:00,59.61,59.7,59.52,59.62,33024.0,54.3504,54.4325,54.2684,54.3596,33024.0
2022-07-13 10:20:00,59.6,59.61,59.3,59.43,76667.0,54.3413,54.3504,54.0678,54.1863,76667.0
2022-07-13 10:25:00,59.43,59.87,59.42,59.86,60117.0,54.1863,54.5875,54.1772,54.5784,60117.0
2022-07-13 10:30:00,59.87,60.1,59.82,60.09,37238.0,54.5875,54.7972,54.5419,54.7881,37238.0
2022-07-13 10:35:00,60.14,60.26,60.04,60.1,32498.0,54.8337,54.9431,54.7425,54.7972,32498.0
2022-07-13 10:40:00,60.11,60.25,60.04,60.15,281380.0,54.8063,54.934,54.7425,54.8428,281380.0
2022-07-13 10:45:00,60.2,60.23,59.93,59.98,42022.0,54.8884,54.9157,54.6422,54.6878,42022.0
2022-07-13 10:50:00,59.99,60.18,59.94,60.13,39112.0,54.6969,54.8702,54.6513,54.8246,39112.0
2022-07-13 10:55:00,60.12,60.28,60.12,60.16,39723.0,54.8154,54.9613,54.8154,54.8519,39723.0
2022-07-13 11:00:00,60.17,60.21,60.06,60.14,27360.0,54.861,54.8975,54.7607,54.8337,27360.0
2022-07-13 11:05:00,60.16,60.38,60.15,60.24,72906.0,54.8519,55.0525,54.8428,54.9249,72906.0
2022-07-13 11:10:00,60.23,60.34,60.19,60.34,54404.0,54.9157,55.016,54.8793,55.016,54404.0
2022-07-13 11:15:00,60.34,60.38,60.2,60.22,153130.0,55.016,55.0525,54.8884,54.9066,153130.0
2022-07-13 11:20:00,60.23,60.32,60.22,60.22,50590.0,54.9157,54.9978,54.9066,54.9066,50590.0
2022-07-13 11:25:00,60.21,60.22,60.06,60.09,32495.0,54.8975,54.9066,54.7607,54.7881,32495.0
2022-07-13 11:30:00,60.09,60.19,60.02,60.16,48176.0,54.7881,54.8793,54.7243,54.8519,48176.0
2022-07-13 11:35:00,60.17,60.19,59.91,59.96,35433.0,54.861,54.8793,54.624,54.6696,35433.0
2022-07-13 11:40:00,59.97,60.11,59.92,60.05,21602.0,54.6787,54.8063,54.6331,54.7516,21602.0
2022-07-13 11:45:00,60.04,60.09,60.03,60.08,14990.0,54.7425,54.7881,54.7334,54.779,14990.0
2022-07-13 11:50:00,60.08,60.25,60.06,60.13,25107.0,54.779,54.934,54.7607,54.8246,25107.0
2022-07-13 11:55:00,60.12,60.17,60.09,60.09,23484.0,54.8154,54.861,54.7881,54.7881,23484.0
2022-07-13 12:00:00,60.11,60.15,60.02,60.1,16988.0,54.8063,54.8428,54.7243,54.7972,16988.0
2022-07-13 12:05:00,60.1,60.22,60.05,60.17,24044.0,54.7972,54.9066,54.7516,54.861,24044.0
2022-07-13 12:10:00,60.15,60.15,60.01,60.03,26806.0,54.8428,54.8428,54.7152,54.7334,26806.0
2022-07-13 12:15:00,60.04,60.11,60.0,60.11,17719.0,54.7425,54.8063,54.706,54.8063,17719.0
2022-07-13 12:20:00,60.14,60.22,60.03,60.2,27682.0,54.8337,54.9066,54.7334,54.8884,27682.0
2022-07-13 12:25:00,60.2,60.32,60.16,60.3,10998.0,54.8884,54.9978,54.8519,54.9796,10998.0
2022-07-13 12:30:00,60.31,60.35,60.24,60.35,63490.0,54.9887,55.0252,54.9249,55.0252,63490.0
2022-07-13 12:35:00,60.34,60.37,60.2,60.28,26815.0,55.016,55.0434,54.8884,54.9613,26815.0
2022-07-13 12:40:00,60.28,60.28,60.15,60.22,17751.0,54.9613,54.9613,54.8428,54.9066,17751.0
2022-07-13 12:45:00,60.23,60.28,60.23,60.27,21842.0,54.9157,54.9613,54.9157,54.9522,21842.0
2022-07-13 12:50:00,60.25,60.26,60.16,60.22,12027.0,54.934,54.9431,54.8519,54.9066,12027.0
2022-07-13 12:55:00,60.24,60.29,60.18,60.28,27563.0,54.9249,54.9704,54.8702,54.9613,27563.0
2022-07-13 13:00:00,60.27,60.43,60.19,60.31,41511.0,54.9522,55.0981,54.8793,54.9887,41511.0
2022-07-13 13:05:00,60.32,60.36,60.22,60.31,23386.0,54.9978,55.0343,54.9066,54.9887,23386.0
2022-07-13 13:10:00,60.3,60.37,60.27,60.36,27666.0,54.9796,55.0434,54.9522,55.0343,27666.0
2022-07-13 13:15:00,60.36,60.36,60.14,60.17,30950.0,55.0343,55.0343,54.8337,54.861,30950.0
2022-07-13 13:20:00,60.18,60.24,60.13,60.23,10549.0,54.8702,54.9249,54.8246,54.9157,10549.0
2022-07-13 13:25:00,60.23,60.24,60.16,60.21,12032.0,54.9157,54.9249,54.8519,54.8975,12032.0
2022-07-13 13:30:00,60.2,60.2,60.12,60.19,20610.0,54.8884,54.8884,54.8154,54.8793,20610.0
2022-07-13 13:35:00,60.19,60.19,60.06,60.07,19527.0,54.8793,54.8793,54.7607,54.7699,19527.0
2022-07-13 13:40:00,60.06,60.22,60.06,60.2,20314.0,54.7607,54.9066,54.7607,54.8884,20314.0
2022-07-13 13:45:00,60.2,60.31,60.19,60.28,11601.0,54.8884,54.9887,54.8793,54.9613,11601.0
2022-07-13 13:50:00,60.28,60.31,60.24,60.24,12383.0,54.9613,54.9887,54.9249,54.9249,12383.0
2022-07-13 13:55:00,60.23,60.28,60.22,60.28,10732.0,54.9157,54.9613,54.9066,54.9613,10732.0
2022-07-13 14:00:00,60.26,60.26,59.85,59.85,29277.0,54.9431,54.9431,54.5693,54.5693,29277.0
2022-07-13 14:05:00,59.84,59.97,59.81,59.81,23494.0,54.5602,54.6787,54.5328,54.5328,23494.0
2022-07-13 14:10:00,59.82,59.98,59.8,59.96,13274.0,54.5419,54.6878,54.5237,54.6696,13274.0
2022-07-13 14:15:00,59.97,59.97,59.8,59.86,14144.0,54.6787,54.6787,54.5237,54.5784,14144.0
2022-07-13 14:20:00,59.86,59.92,59.79,59.9,15896.0,54.5784,54.6331,54.5146,54.6149,15896.0
2022-07-13 14:25:00,59.9,59.99,59.85,59.98,17056.0,54.6149,54.6969,54.5693,54.6878,17056.0
2022-07-13 14:30:00,60.0,60.14,59.97,60.13,26238.0,54.706,54.8337,54.6787,54.8246,26238.0
2022-07-13 14:35:00,60.14,60.18,60.06,60.18,28609.0,54.8337,54.8702,54.7607,54.8702,28609.0
2022-07-13 14:40:00,60.18,60.23,60.14,60.17,13397.0,54.8702,54.9157,54.8337,54.861,13397.0
2022-07-13 14:45:00,60.18,60.22,60.13,60.14,10603.0,54.8702,54.9066,54.8246,54.8337,10603.0
2022-07-13 14:50:00,60.15,60.25,60.14,60.17,13184.0,54.8428,54.934,54.8337,54.861,13184.0
2022-07-13 14:55:00,60.17,60.33,60.16,60.32,47995.0,54.861,55.0069,54.8519,54.9978,47995.0
2022-07-13 15:00:00,60.32,60.36,60.27,60.32,20806.0,54.9978,55.0343,54.9522,54.9978,20806.0
2022-07-13 15:05:00,60.3,60.31,60.17,60.2,27131.0,54.9796,54.9887,54.861,54.8884,27131.0
2022-07-13 15:10:00,60.18,60.22,60.16,60.18,21617.0,54.8702,54.9066,54.8519,54.8702,21617.0
2022-07-13 15:15:00,60.17,60.2,60.13,60.2,22091.0,54.861,54.8884,54.8246,54.8884,22091.0
2022-07-13 15:20:00,60.2,60.21,60.16,60.19,42696.0,54.8884,54.8975,54.8519,54.8793,42696.0
2022-07-13 15:25:00,60.18,60.18,60.06,60.11,41082.0,54.8702,54.8702,54.7607,54.8063,41082.0
2022-07-13 15:30:00,60.1,60.13,59.98,59.98,84711.0,54.7972,54.8246,54.6878,54.6878,84711.0
2022-07-13 15:35:00,59.98,60.15,59.96,60.14,142335.0,54.6878,54.8428,54.6696,54.8337,142335.0
2022-07-13 15:40:00,60.13,60.15,60.05,60.08,117440.0,54.8246,54.8428,54.7516,54.779,117440.0
2022-07-13 15:45:00,60.07,60.11,60.01,60.05,109025.0,54.7699,54.8063,54.7152,54.7516,109025.0
2022-07-13 15:50:00,60.04,60.15,59.95,60.1,183088.0,54.7425,54.8428,54.6604,54.7972,183088.0
2022-07-13 15:55:00,60.1,60.11,59.93,59.93,337147.0,54.7972,54.8063,54.6422,54.6422,337147.0
2022-07-14 09:30:00,58.36,58.62,57.85,58.11,155870.0,53.2107,53.4478,52.7457,52.9828,155870.0
2022-07-14 09:35:00,58.12,58.23,57.62,57.62,80774.0,52.9919,53.0922,52.536,52.536,80774.0
2022-07-14 09:40:00,57.64,57.73,57.42,57.63,81952.0,52.5543,52.6363,52.3537,52.5451,81952.0
2022-07-14 09:45:00,57.6,57.74,57.5,57.54,37126.0,52.5178,52.6454,52.4266,52.4631,37126.0
2022-07-14 09:50:00,57.55,58.07,57.49,57.96,71261.0,52.4722,52.9463,52.4175,52.846,71261.0
2022-07-14 09:55:00,57.95,58.06,57.85,57.91,56082.0,52.8369,52.9372,52.7457,52.8004,56082.0
2022-07-14 10:00:00,57.92,57.99,57.73,57.83,222311.0,52.8096,52.8734,52.6363,52.7275,222311.0
2022-07-14 10:05:00,57.82,57.92,57.8,57.87,32238.0,52.7184,52.8096,52.7001,52.764,32238.0
2022-07-14 10:10:00,57.86,57.86,57.64,57.73,35129.0,52.7549,52.7549,52.5543,52.6363,35129.0
2022-07-14 10:15:00,57.74,57.83,57.6,57.63,25265.0,52.6454,52.7275,52.5178,52.5451,25265.0
2022-07-14 10:20:00,57.64,57.72,57.53,57.67,72851.0,52.5543,52.6272,52.454,52.5816,72851.0
2022-07-14 10:25:00,57.66,57.86,57.66,57.86,50998.0,52.5725,52.7549,52.5725,52.7549,50998.0
2022-07-14 10:30:00,57.85,58.03,57.84,57.84,55301.0,52.7457,52.9099,52.7366,52.7366,55301.0
2022-07-14 10:35:00,57.83,57.91,57.73,57.88,31327.0,52.7275,52.8004,52.6363,52.7731,31327.0
2022-07-14 10:40:00,57.86,57.92,57.77,57.8,28650.0,52.7549,52.8096,52.6728,52.7001,28650.0
2022-07-14 10:45:00,57.79,57.92,57.74,57.9,36703.0,52.691,52.8096,52.6454,52.7913,36703.0
2022-07-14 10:50:00,57.9,57.99,57.76,57.98,34965.0,52.7913,52.8734,52.6637,52.8643,34965.0
2022-07-14 10:55:00,57.98,57.98,57.78,57.87,24539.0,52.8643,52.8643,52.6819,52.764,24539.0
2022-07-14 11:00:00,57.87,58.04,57.82,57.94,36022.0,52.764,52.919,52.7184,52.8278,36022.0
2022-07-14 11:05:00,57.91,57.93,57.84,57.88,20605.0,52.8004,52.8187,52.7366,52.7731,20605.0
2022-07-14 11:10:00,57.87,57.91,57.79,57.86,37679.0,52.764,52.8004,52.691,52.7549,37679.0
2022-07-14 11:15:00,57.85,57.93,57.78,57.84,60132.0,52.7457,52.8187,52.6819,52.7366,60132.0
2022-07-14 11:20:00,57.84,57.94,57.78,57.84,52428.0,52.7366,52.8278,52.6819,52.7366,52428.0
2022-07-14 11:25:00,57.83,57.87,57.76,57.83,39591.0,52.7275,52.764,52.6637,52.7275,39591.0
2022-07-14 11:30:00,57.86,57.89,57.8,57.8,20376.0,52.7549,52.7822,52.7001,52.7001,20376.0
2022-07-14 11:35:00,57.8,57.82,57.65,57.82,38058.0,52.7001,52.7184,52.5634,52.7184,38058.0
2022-07-14 11:40:00,57.81,57.99,57.79,57.93,75244.0,52.7093,52.8734,52.691,52.8187,75244.0
2022-07-14 11:45:00,57.94,58.05,57.89,58.01,33958.0,52.8278,52.9281,52.7822,52.8916,33958.0
2022-07-14 11:50:00,58.01,58.27,58.0,58.15,24131.0,52.8916,53.1287,52.8825,53.0193,24131.0
2022-07-14 11:55:00,58.14,58.28,58.14,58.22,16378.0,53.0101,53.1378,53.0101,53.0831,16378.0
2022-07-14 12:00:00,58.24,58.25,58.11,58.11,15430.0,53.1013,53.1104,52.9828,52.9828,15430.0
2022-07-14 12:05:00,58.1,58.11,58.04,58.06,8516.0,52.9737,52.9828,52.919,52.9372,8516.0
2022-07-14 12:10:00,58.07,58.09,58.02,58.07,16655.0,52.9463,52.9646,52.9007,52.9463,16655.0
2022-07-14 12:15:00,58.09,58.11,57.98,58.09,20488.0,52.9646,52.9828,52.8643,52.9646,20488.0
2022-07-14 12:20:00,58.08,58.15,57.97,57.97,13329.0,52.9554,53.0193,52.8551,52.8551,13329.0
2022-07-14 12:25:00,57.96,57.99,57.84,57.85,18096.0,52.846,52.8734,52.7366,52.7457,18096.0
2022-07-14 12:30:00,57.84,57.9,57.77,57.77,26402.0,52.7366,52.7913,52.6728,52.6728,26402.0
2022-07-14 12:35:00,57.76,57.78,57.67,57.73,14782.0,52.6637,52.6819,52.5816,52.6363,14782.0
2022-07-14 12:40:00,57.71,57.71,57.61,57.66,19711.0,52.6181,52.6181,52.5269,52.5725,19711.0
2022-07-14 12:45:00,57.65,57.65,57.48,57.49,24637.0,52.5634,52.5634,52.4084,52.4175,24637.0
2022-07-14 12:50:00,57.47,57.55,57.46,57.54,12610.0,52.3993,52.4722,52.3901,52.4631,12610.0
2022-07-14 12:55:00,57.5,57.54,57.44,57.51,15288.0,52.4266,52.4631,52.3719,52.4357,15288.0
2022-07-14 13:00:00,57.51,57.52,57.41,57.46,19929.0,52.4357,52.4449,52.3446,52.3901,19929.0
2022-07-14 13:05:00,57.42,57.56,57.41,57.56,24977.0,52.3537,52.4813,52.3446,52.4813,24977.0
2022-07-14 13:10:00,57.55,57.58,57.46,57.57,22326.0,52.4722,52.4996,52.3901,52.4904,22326.0
2022-07-14 13:15:00,57.58,57.77,57.51,57.69,54907.0,52.4996,52.6728,52.4357,52.5999,54907.0
2022-07-14 13:20:00,57.7,57.71,57.66,57.68,16311.0,52.609,52.6181,52.5725,52.5907,16311.0
2022-07-14 13:25:00,57.67,57.72,57.63,57.63,15321.0,52.5816,52.6272,52.5451,52.5451,15321.0
2022-07-14 13:30:00,57.63,57.63,57.45,57.45,19994.0,52.5451,52.5451,52.381,52.381,19994.0
2022-07-14 13:35:00,57.44,57.59,57.44,57.58,15010.0,52.3719,52.5087,52.3719,52.4996,15010.0
2022-07-14 13:40:00,57.58,57.64,57.56,57.59,31905.0,52.4996,52.5543,52.4813,52.5087,31905.0
2022-07-14 13:45:00,57.61,57.62,57.52,57.58,33556.0,52.5269,52.536,52.4449,52.4996,33556.0
2022-07-14 13:50:00,57.58,57.62,57.48,57.56,21385.0,52.4996,52.536,52.4084,52.4813,21385.0
2022-07-14 13:55:00,57.59,57.72,57.58,57.67,27919.0,52.5087,52.6272,52.4996,52.5816,27919.0
2022-07-14 14:00:00,57.68,57.85,57.67,57.85,43469.0,52.5907,52.7457,52.5816,52.7457,43469.0
2022-07-14 14:05:00,57.85,58.02,57.83,58.0,54817.0,52.7457,52.9007,52.7275,52.8825,54817.0
2022-07-14 14:10:00,57.99,58.06,57.92,58.04,56286.0,52.8734,52.9372,52.8096,52.919,56286.0
2022-07-14 14:15:00,58.05,58.22,58.02,58.18,42002.0,52.9281,53.0831,52.9007,53.0466,42002.0
2022-07-14 14:20:00,58.18,58.32,58.18,58.24,50537.0,53.0466,53.1743,53.0466,53.1013,50537.0
2022-07-14 14:25:00,58.26,58.33,58.25,58.33,32851.0,53.1196,53.1834,53.1104,53.1834,32851.0
2022-07-14 14:30:00,58.34,58.4,58.3,58.34,36500.0,53.1925,53.2472,53.156,53.1925,36500.0
2022-07-14 14:35:00,58.36,58.41,58.32,58.35,25183.0,53.2107,53.2563,53.1743,53.2016,25183.0
2022-07-14 14:40:00,58.35,58.37,58.14,58.17,26038.0,53.2016,53.2199,53.0101,53.0375,26038.0
2022-07-14 14:45:00,58.17,58.24,58.14,58.23,32029.0,53.0375,53.1013,53.0101,53.0922,32029.0
2022-07-14 14:50:00,58.24,58.26,58.1,58.11,31348.0,53.1013,53.1196,52.9737,52.9828,31348.0
2022-07-14 14:55:00,58.11,58.21,58.1,58.19,28729.0,52.9828,53.074,52.9737,53.0557,28729.0
2022-07-14 15:00:00,58.18,58.21,58.08,58.1,33268.0,53.0466,53.074,52.9554,52.9737,33268.0
2022-07-14 15:05:00,58.09,58.12,57.99,58.0,22913.0,52.9646,52.9919,52.8734,52.8825,22913.0
2022-07-14 15:10:00,58.0,58.15,58.0,58.14,54091.0,52.8825,53.0193,52.8825,53.0101,54091.0
2022-07-14 15:15:00,58.14,58.14,58.01,58.04,46589.0,53.0101,53.0101,52.8916,52.919,46589.0
2022-07-14 15:20:00,58.05,58.09,58.02,58.07,41949.0,52.9281,52.9646,52.9007,52.9463,41949.0
2022-07-14 15:25:00,58.07,58.09,57.98,58.01,91254.0,52.9463,52.9646,52.8643,52.8916,91254.0
2022-07-14 15:30:00,58.01,58.02,57.89,57.9,51149.0,52.8916,52.9007,52.7822,52.7913,51149.0
2022-07-14 15:35:00,57.88,57.88,57.8,57.88,99451.0,52.7731,52.7731,52.7001,52.7731,99451.0
2022-07-14 15:40:00,57.88,57.99,57.82,57.98,146711.0,52.7731,52.8734,52.7184,52.8643,146711.0
2022-07-14 15:45:00,57.98,58.03,57.87,57.93,183504.0,52.8643,52.9099,52.764,52.8187,183504.0
2022-07-14 15:50:00,57.93,57.99,57.9,57.92,262836.0,52.8187,52.8734,52.7913,52.8096,262836.0
2022-07-14 15:55:00,57.92,58.0,57.83,57.92,462216.0,52.8096,52.8825,52.7275,52.8096,462216.0
2022-07-15 09:30:00,58.65,58.93,58.32,58.33,186264.0,53.4752,53.7304,53.1743,53.1834,186264.0
2022-07-15 09:35:00,58.33,58.45,57.97,58.08,23672.0,53.1834,53.2928,52.8551,52.9554,23672.0
2022-07-15 09:40:00,58.08,58.19,57.91,58.12,27024.0,52.9554,53.0557,52.8004,52.9919,27024.0
2022-07-15 09:45:00,58.15,58.19,58.0,58.04,19265.0,53.0193,53.0557,52.8825,52.919,19265.0
2022-07-15 09:50:00,58.0,58.07,57.86,57.86,30893.0,52.8825,52.9463,52.7549,52.7549,30893.0
2022-07-15 09:55:00,57.87,58.05,57.81,57.88,37899.0,52.764,52.9281,52.7093,52.7731,37899.0
2022-07-15 10:00:00,57.89,58.36,57.89,58.29,37730.0,52.7822,53.2107,52.7822,53.1469,37730.0
2022-07-15 10:05:00,58.32,58.49,58.23,58.49,18775.0,53.1743,53.3293,53.0922,53.3293,18775.0
2022-07-15 10:10:00,58.5,58.67,58.4,58.62,28742.0,53.3384,53.4934,53.2472,53.4478,28742.0
2022-07-15 10:15:00,58.61,58.77,58.61,58.77,32164.0,53.4387,53.5846,53.4387,53.5846,32164.0
2022-07-15 10:20:00,58.77,58.81,58.65,58.74,37705.0,53.5846,53.621,53.4752,53.5572,37705.0
2022-07-15 10:25:00,58.75,58.97,58.71,58.95,37424.0,53.5663,53.7669,53.5299,53.7487,37424.0
2022-07-15 10:30:00,58.95,59.05,58.9,59.03,23456.0,53.7487,53.8399,53.7031,53.8216,23456.0
2022-07-15 10:35:00,59.05,59.08,58.85,58.87,42288.0,53.8399,53.8672,53.6575,53.6757,42288.0
2022-07-15 10:40:00,58.88,58.91,58.7,58.71,29819.0,53.6849,53.7122,53.5207,53.5299,29819.0
2022-07-15 10:45:00,58.7,58.85,58.68,58.76,31369.0,53.5207,53.6575,53.5025,53.5754,31369.0
2022-07-15 10:50:00,58.76,58.89,58.74,58.89,34066.0,53.5754,53.694,53.5572,53.694,34066.0
2022-07-15 10:55:00,58.87,58.87,58.73,58.81,16640.0,53.6757,53.6757,53.5481,53.621,16640.0
2022-07-15 11:00:00,58.81,58.91,58.8,58.9,24691.0,53.621,53.7122,53.6119,53.7031,24691.0
2022-07-15 11:05:00,58.91,59.04,58.89,59.03,20007.0,53.7122,53.8307,53.694,53.8216,20007.0
2022-07-15 11:10:00,59.04,59.04,58.95,58.99,17238.0,53.8307,53.8307,53.7487,53.7852,17238.0
2022-07-15 11:15:00,58.98,59.03,58.96,58.99,20139.0,53.776,53.8216,53.7578,53.7852,20139.0
2022-07-15 11:20:00,58.99,59.13,58.99,59.05,26105.0,53.7852,53.9128,53.7852,53.8399,26105.0
2022-07-15 11:25:00,59.05,59.09,58.99,59.07,17051.0,53.8399,53.8763,53.7852,53.8581,17051.0
2022-07-15 11:30:00,59.08,59.16,58.98,59.03,26841.0,53.8672,53.9402,53.776,53.8216,26841.0
2022-07-15 11:35:00,59.03,59.15,59.03,59.13,8172.0,53.8216,53.931,53.8216,53.9128,8172.0
2022-07-15 11:40:00,59.12,59.12,59.06,59.08,14738.0,53.9037,53.9037,53.849,53.8672,14738.0
2022-07-15 11:45:00,59.06,59.16,59.03,59.07,21935.0,53.849,53.9402,53.8216,53.8581,21935.0
2022-07-15 11:50:00,59.06,59.17,59.05,59.12,12582.0,53.849,53.9493,53.8399,53.9037,12582.0
2022-07-15 11:55:00,59.09,59.13,59.05,59.05,20584.0,53.8763,53.9128,53.8399,53.8399,20584.0
2022-07-15 12:00:00,59.06,59.17,59.05,59.15,18478.0,53.849,53.9493,53.8399,53.931,18478.0
2022-07-15 12:05:00,59.14,59.21,59.11,59.11,11232.0,53.9219,53.9857,53.8946,53.8946,11232.0
2022-07-15 12:10:00,59.11,59.15,59.05,59.11,25903.0,53.8946,53.931,53.8399,53.8946,25903.0
2022-07-15 12:15:00,59.1,59.21,59.1,59.21,9753.0,53.8854,53.9857,53.8854,53.9857,9753.0
2022-07-15 12:20:00,59.21,59.23,59.11,59.12,13605.0,53.9857,54.004,53.8946,53.9037,13605.0
2022-07-15 12:25:00,59.12,59.16,59.04,59.08,19400.0,53.9037,53.9402,53.8307,53.8672,19400.0
2022-07-15 12:30:00,59.08,59.12,59.05,59.09,14089.0,53.8672,53.9037,53.8399,53.8763,14089.0
2022-07-15 12:35:00,59.1,59.1,58.98,59.0,12294.0,53.8854,53.8854,53.776,53.7943,12294.0
2022-07-15 12:40:00,59.0,59.03,58.93,59.01,29587.0,53.7943,53.8216,53.7304,53.8034,29587.0
2022-07-15 12:45:00,58.98,59.07,58.98,59.03,10340.0,53.776,53.8581,53.776,53.8216,10340.0
2022-07-15 12:50:00,59.03,59.03,58.95,58.98,21630.0,53.8216,53.8216,53.7487,53.776,21630.0
2022-07-15 12:55:00,58.97,59.02,58.95,58.99,14928.0,53.7669,53.8125,53.7487,53.7852,14928.0
2022-07-15 13:00:00,58.99,59.04,58.97,59.01,10580.0,53.7852,53.8307,53.7669,53.8034,10580.0
2022-07-15 13:05:00,59.01,59.06,59.0,59.05,12080.0,53.8034,53.849,53.7943,53.8399,12080.0
2022-07-15 13:10:00,59.05,59.09,59.02,59.05,15508.0,53.8399,53.8763,53.8125,53.8399,15508.0
2022-07-15 13:15:00,59.04,59.09,59.04,59.05,11624.0,53.8307,53.8763,53.8307,53.8399,11624.0
2022-07-15 13:20:00,59.05,59.08,59.01,59.08,11762.0,53.8399,53.8672,53.8034,53.8672,11762.0
2022-07-15 13:25:00,59.1,59.19,59.08,59.19,10401.0,53.8854,53.9675,53.8672,53.9675,10401.0
2022-07-15 13:30:00,59.17,59.21,59.12,59.2,10831.0,53.9493,53.9857,53.9037,53.9766,10831.0
2022-07-15 13:35:00,59.19,59.26,59.17,59.25,17046.0,53.9675,54.0313,53.9493,54.0222,17046.0
2022-07-15 13:40:00,59.25,59.34,59.22,59.3,37599.0,54.0222,54.1043,53.9949,54.0678,37599.0
2022-07-15 13:45:00,59.3,59.34,59.29,59.29,26957.0,54.0678,54.1043,54.0587,54.0587,26957.0
2022-07-15 13:50:00,59.29,59.29,59.18,59.18,18787.0,54.0587,54.0587,53.9584,53.9584,18787.0
2022-07-15 13:55:00,59.17,59.28,59.16,59.28,23441.0,53.9493,54.0496,53.9402,54.0496,23441.0
2022-07-15 14:00:00,59.27,59.27,59.15,59.19,8486.0,54.0404,54.0404,53.931,53.9675,8486.0
2022-07-15 14:05:00,59.19,59.23,59.17,59.22,13787.0,53.9675,54.004,53.9493,53.9949,13787.0
2022-07-15 14:10:00,59.23,59.36,59.23,59.35,79845.0,54.004,54.1225,54.004,54.1134,79845.0
2022-07-15 14:15:00,59.35,59.44,59.35,59.43,15379.0,54.1134,54.1954,54.1134,54.1863,15379.0
2022-07-15 14:20:00,59.42,59.42,59.34,59.35,19570.0,54.1772,54.1772,54.1043,54.1134,19570.0
2022-07-15 14:25:00,59.35,59.38,59.28,59.33,39899.0,54.1134,54.1407,54.0496,54.0952,39899.0
2022-07-15 14:30:00,59.33,59.34,59.28,59.33,18818.0,54.0952,54.1043,54.0496,54.0952,18818.0
2022-07-15 14:35:00,59.33,59.39,59.32,59.37,13437.0,54.0952,54.1499,54.086,54.1316,13437.0
2022-07-15 14:40:00,59.37,59.41,59.36,59.4,16527.0,54.1316,54.1681,54.1225,54.159,16527.0
2022-07-15 14:45:00,59.41,59.45,59.4,59.41,18322.0,54.1681,54.2046,54.159,54.1681,18322.0
2022-07-15 14:50:00,59.4,59.42,59.36,59.38,12165.0,54.159,54.1772,54.1225,54.1407,12165.0
2022-07-15 14:55:00,59.38,59.39,59.27,59.28,26336.0,54.1407,54.1499,54.0404,54.0496,26336.0
2022-07-15 15:00:00,59.28,59.31,59.26,59.29,26413.0,54.0496,54.0769,54.0313,54.0587,26413.0
2022-07-15 15:05:00,59.28,59.3,59.25,59.28,20053.0,54.0496,54.0678,54.0222,54.0496,20053.0
2022-07-15 15:10:00,59.27,59.27,59.18,59.19,16016.0,54.0404,54.0404,53.9584,53.9675,16016.0
2022-07-15 15:15:00,59.19,59.24,59.15,59.16,26536.0,53.9675,54.0131,53.931,53.9402,26536.0
2022-07-15 15:20:00,59.16,59.2,59.15,59.16,15930.0,53.9402,53.9766,53.931,53.9402,15930.0
2022-07-15 15:25:00,59.15,59.17,59.12,59.16,22851.0,53.931,53.9493,53.9037,53.9402,22851.0
2022-07-15 15:30:00,59.16,59.18,59.07,59.1,45574.0,53.9402,53.9584,53.8581,53.8854,45574.0
2022-07-15 15:35:00,59.1,59.13,58.96,58.97,75066.0,53.8854,53.9128,53.7578,53.7669,75066.0
2022-07-15 15:40:00,58.97,59.06,58.95,59.05,64116.0,53.7669,53.849,53.7487,53.8399,64116.0
2022-07-15 15:45:00,59.04,59.04,58.93,58.95,71736.0,53.8307,53.8307,53.7304,53.7487,71736.0
2022-07-15 15:50:00,58.94,59.01,58.84,58.93,119216.0,53.7396,53.8034,53.6484,53.7304,119216.0
2022-07-15 15:55:00,58.93,59.06,58.93,59.04,208682.0,53.7304,53.849,53.7304,53.8307,208682.0
2022-07-18 09:30:00,59.62,60.24,59.62,60.11,53474.0,54.3596,54.9249,54.3596,54.8063,53474.0
2022-07-18 09:35:00,60.2,60.29,60.07,60.15,46915.0,54.8884,54.9704,54.7699,54.8428,46915.0
2022-07-18 09:40:00,60.15,60.31,60.06,60.28,29915.0,54.8428,54.9887,54.7607,54.9613,29915.0
2022-07-18 09:45:00,60.29,60.31,59.98,60.06,50738.0,54.9704,54.9887,54.6878,54.7607,50738.0
2022-07-18 09:50:00,60.08,60.09,59.89,60.0,55115.0,54.779,54.7881,54.6057,54.706,55115.0
2022-07-18 09:55:00,60.0,60.15,59.97,60.02,18094.0,54.706,54.8428,54.6787,54.7243,18094.0
2022-07-18 10:00:00,60.02,60.15,59.97,60.14,23773.0,54.7243,54.8428,54.6787,54.8337,23773.0
2022-07-18 10:05:00,60.12,60.21,60.1,60.14,15004.0,54.8154,54.8975,54.7972,54.8337,15004.0
2022-07-18 10:10:00,60.14,60.16,59.96,60.11,49570.0,54.8337,54.8519,54.6696,54.8063,49570.0
2022-07-18 10:15:00,60.14,60.24,60.11,60.23,54374.0,54.8337,54.9249,54.8063,54.9157,54374.0
2022-07-18 10:20:00,60.23,60.45,60.23,60.44,43851.0,54.9157,55.1163,54.9157,55.1072,43851.0
2022-07-18 10:25:00,60.43,60.43,60.28,60.39,48452.0,55.0981,55.0981,54.9613,55.0616,48452.0
2022-07-18 10:30:00,60.39,60.52,60.37,60.44,36497.0,55.0616,55.1802,55.0434,55.1072,36497.0
2022-07-18 10:35:00,60.45,60.54,60.42,60.49,16673.0,55.1163,55.1984,55.089,55.1528,16673.0
2022-07-18 10:40:00,60.53,60.55,60.46,60.5,16621.0,55.1893,55.2075,55.1254,55.1619,16621.0
2022-07-18 10:45:00,60.49,60.49,60.37,60.46,19195.0,55.1528,55.1528,55.0434,55.1254,19195.0
2022-07-18 10:50:00,60.45,60.56,60.42,60.46,17529.0,55.1163,55.2166,55.089,55.1254,17529.0
2022-07-18 10:55:00,60.45,60.46,60.38,60.39,8232.0,55.1163,55.1254,55.0525,55.0616,8232.0
2022-07-18 11:00:00,60.39,60.4,60.28,60.34,27471.0,55.0616,55.0707,54.9613,55.016,27471.0
2022-07-18 11:05:00,60.35,60.39,60.13,60.15,30553.0,55.0252,55.0616,54.8246,54.8428,30553.0
2022-07-18 11:10:00,60.16,60.25,60.14,60.14,16541.0,54.8519,54.934,54.8337,54.8337,16541.0
2022-07-18 11:15:00,60.14,60.16,60.06,60.09,10037.0,54.8337,54.8519,54.7607,54.7881,10037.0
2022-07-18 11:20:00,60.09,60.12,60.05,60.05,8060.0,54.7881,54.8154,54.7516,54.7516,8060.0
2022-07-18 11:25:00,60.09,60.12,60.04,60.05,10948.0,54.7881,54.8154,54.7425,54.7516,10948.0
2022-07-18 11:30:00,60.04,60.04,59.92,59.92,37084.0,54.7425,54.7425,54.6331,54.6331,37084.0
2022-07-18 11:35:00,59.93,60.01,59.93,59.97,12604.0,54.6422,54.7152,54.6422,54.6787,12604.0
2022-07-18 11:40:00,59.98,60.04,59.98,60.02,17793.0,54.6878,54.7425,54.6878,54.7243,17793.0
2022-07-18 11:45:00,60.03,60.07,59.95,59.97,24654.0,54.7334,54.7699,54.6604,54.6787,24654.0
2022-07-18 11:50:00,59.99,60.07,59.98,60.04,41854.0,54.6969,54.7699,54.6878,54.7425,41854.0
2022-07-18 11:55:00,60.05,60.13,60.03,60.04,36626.0,54.7516,54.8246,54.7334,54.7425,36626.0
2022-07-18 12:00:00,60.05,60.07,60.0,60.05,48695.0,54.7516,54.7699,54.706,54.7516,48695.0
2022-07-18 12:05:00,60.04,60.06,59.93,59.98,29201.0,54.7425,54.7607,54.6422,54.6878,29201.0
2022-07-18 12:10:00,59.97,60.0,59.94,59.99,6427.0,54.6787,54.706,54.6513,54.6969,6427.0
2022-07-18 12:15:00,59.98,59.98,59.88,59.89,19367.0,54.6878,54.6878,54.5966,54.6057,19367.0
2022-07-18 12:20:00,59.9,59.95,59.87,59.95,15095.0,54.6149,54.6604,54.5875,54.6604,15095.0
2022-07-18 12:25:00,59.94,59.94,59.88,59.88,11110.0,54.6513,54.6513,54.5966,54.5966,11110.0
2022-07-18 12:30:00,59.9,59.93,59.89,59.93,10167.0,54.6149,54.6422,54.6057,54.6422,10167.0
2022-07-18 12:35:00,59.93,59.97,59.92,59.95,31588.0,54.6422,54.6787,54.6331,54.6604,31588.0
2022-07-18 12:40:00,59.94,59.95,59.88,59.89,10837.0,54.6513,54.6604,54.5966,54.6057,10837.0
2022-07-18 12:45:00,59.88,59.89,59.77,59.78,6725.0,54.5966,54.6057,54.4963,54.5054,6725.0
2022-07-18 12:50:00,59.79,59.82,59.73,59.74,9324.0,54.5146,54.5419,54.4599,54.469,9324.0
2022-07-18 12:55:00,59.73,59.73,59.58,59.65,12889.0,54.4599,54.4599,54.3231,54.3869,12889.0
2022-07-18 13:00:00,59.65,59.68,59.64,59.67,8324.0,54.3869,54.4143,54.3778,54.4052,8324.0
2022-07-18 13:05:00,59.66,59.69,59.62,59.67,6935.0,54.396,54.4234,54.3596,54.4052,6935.0
2022-07-18 13:10:00,59.66,59.66,59.6,59.6,16187.0,54.396,54.396,54.3413,54.3413,16187.0
2022-07-18 13:15:00,59.59,59.62,59.51,59.52,14732.0,54.3322,54.3596,54.2593,54.2684,14732.0
2022-07-18 13:20:00,59.51,59.54,59.49,59.54,21728.0,54.2593,54.2866,54.241,54.2866,21728.0
2022-07-18 13:25:00,59.54,59.61,59.53,59.58,23384.0,54.2866,54.3504,54.2775,54.3231,23384.0
2022-07-18 13:30:00,59.58,59.6,59.52,59.59,11965.0,54.3231,54.3413,54.2684,54.3322,11965.0
2022-07-18 13:35:00,59.58,59.6,59.46,59.52,22080.0,54.3231,54.3413,54.2137,54.2684,22080.0
2022-07-18 13:40:00,59.53,59.54,59.47,59.52,16028.0,54.2775,54.2866,54.2228,54.2684,16028.0
2022-07-18 13:45:00,59.51,59.51,59.43,59.44,8924.0,54.2593,54.2593,54.1863,54.1954,8924.0
2022-07-18 13:50:00,59.44,59.47,59.43,59.45,19717.0,54.1954,54.2228,54.1863,54.2046,19717.0
2022-07-18 13:55:00,59.45,59.45,59.31,59.33,24459.0,54.2046,54.2046,54.0769,54.0952,24459.0
2022-07-18 14:00:00,59.33,59.43,59.33,59.4,17819.0,54.0952,54.1863,54.0952,54.159,17819.0
2022-07-18 14:05:00,59.4,59.43,59.35,59.42,12926.0,54.159,54.1863,54.1134,54.1772,12926.0
2022-07-18 14:10:00,59.41,59.41,59.34,59.39,4409.0,54.1681,54.1681,54.1043,54.1499,4409.0
2022-07-18 14:15:00,59.39,59.43,59.38,59.42,14147.0,54.1499,54.1863,54.1407,54.1772,14147.0
2022-07-18 14:20:00,59.42,59.44,59.28,59.29,16892.0,54.1772,54.1954,54.0496,54.0587,16892.0
2022-07-18 14:25:00,59.29,59.3,59.19,59.2,15545.0,54.0587,54.0678,53.9675,53.9766,15545.0
2022-07-18 14:30:00,59.19,59.23,59.17,59.23,10636.0,53.9675,54.004,53.9493,54.004,10636.0
2022-07-18 14:35:00,59.22,59.33,59.21,59.29,15060.0,53.9949,54.0952,53.9857,54.0587,15060.0
2022-07-18 14:40:00,59.29,59.29,59.14,59.15,21869.0,54.0587,54.0587,53.9219,53.931,21869.0
2022-07-18 14:45:00,59.14,59.19,59.13,59.17,8404.0,53.9219,53.9675,53.9128,53.9493,8404.0
2022-07-18 14:50:00,59.18,59.19,59.1,59.17,16515.0,53.9584,53.9675,53.8854,53.9493,16515.0
2022-07-18 14:55:00,59.16,59.16,59.09,59.15,15948.0,53.9402,53.9402,53.8763,53.931,15948.0
2022-07-18 15:00:00,59.14,59.17,59.09,59.14,15890.0,53.9219,53.9493,53.8763,53.9219,15890.0
2022-07-18 15:05:00,59.15,59.27,59.14,59.27,16306.0,53.931,54.0404,53.9219,54.0404,16306.0
2022-07-18 15:10:00,59.25,59.25,59.18,59.22,15373.0,54.0222,54.0222,53.9584,53.9949,15373.0
2022-07-18 15:15:00,59.23,59.3,59.23,59.29,18174.0,54.004,54.0678,54.004,54.0587,18174.0
2022-07-18 15:20:00,59.29,59.3,59.25,59.26,19288.0,54.0587,54.0678,54.0222,54.0313,19288.0
2022-07-18 15:25:00,59.25,59.27,59.12,59.13,33967.0,54.0222,54.0404,53.9037,53.9128,33967.0
2022-07-18 15:30:00,59.13,59.15,59.06,59.1,48764.0,53.9128,53.931,53.849,53.8854,48764.0
2022-07-18 15:35:00,59.1,59.12,58.93,58.96,29162.0,53.8854,53.9037,53.7304,53.7578,29162.0
2022-07-18 15:40:00,58.97,59.02,58.95,58.98,36232.0,53.7669,53.8125,53.7487,53.776,36232.0
2022-07-18 15:45:00,58.97,58.99,58.88,58.9,48039.0,53.7669,53.7852,53.6849,53.7031,48039.0
2022-07-18 15:50:00,58.9,59.04,58.88,59.03,86045.0,53.7031,53.8307,53.6849,53.8216,86045.0
2022-07-18 15:55:00,59.02,59.14,58.98,59.1,251956.0,53.8125,53.9219,53.776,53.8854,251956.0
2022-07-19 09:30:00,59.96,59.99,59.75,59.97,172023.0,54.6696,54.6969,54.4781,54.6787,172023.0
2022-07-19 09:35:00,59.97,60.19,59.97,60.16,23330.0,54.6787,54.8793,54.6787,54.8519,23330.0
2022-07-19 09:40:00,60.18,60.32,60.06,60.17,27729.0,54.8702,54.9978,54.7607,54.861,27729.0
2022-07-19 09:45:00,60.15,60.21,59.94,60.1,19439.0,54.8428,54.8975,54.6513,54.7972,19439.0
2022-07-19 09:50:00,60.13,60.24,59.97,60.05,32106.0,54.8246,54.9249,54.6787,54.7516,32106.0
2022-07-19 09:55:00,60.09,60.14,59.93,60.13,69065.0,54.7881,54.8337,54.6422,54.8246,69065.0
2022-07-19 10:00:00,60.13,60.41,60.08,60.36,60214.0,54.8246,55.0799,54.779,55.0343,60214.0
2022-07-19 10:05:00,60.32,60.49,60.32,60.45,19847.0,54.9978,55.1528,54.9978,55.1163,19847.0
2022-07-19 10:10:00,60.44,60.53,60.35,60.44,24902.0,55.1072,55.1893,55.0252,55.1072,24902.0
2022-07-19 10:15:00,60.46,60.63,60.45,60.58,18571.0,55.1254,55.2804,55.1163,55.2349,18571.0
2022-07-19 10:20:00,60.59,60.75,60.59,60.69,20298.0,55.244,55.3899,55.244,55.3352,20298.0
2022-07-19 10:25:00,60.69,60.83,60.68,60.71,22911.0,55.3352,55.4628,55.326,55.3534,22911.0
2022-07-19 10:30:00,60.71,60.73,60.49,60.54,19221.0,55.3534,55.3716,55.1528,55.1984,19221.0
2022-07-19 10:35:00,60.52,60.55,60.42,60.47,16058.0,55.1802,55.2075,55.089,55.1346,16058.0
2022-07-19 10:40:00,60.47,60.48,60.35,60.4,29060.0,55.1346,55.1437,55.0252,55.0707,29060.0
2022-07-19 10:45:00,60.41,60.44,60.32,60.38,25985.0,55.0799,55.1072,54.9978,55.0525,25985.0
2022-07-19 10:50:00,60.38,60.47,60.37,60.38,14690.0,55.0525,55.1346,55.0434,55.0525,14690.0
2022-07-19 10:55:00,60.38,60.46,60.3,60.42,32345.0,55.0525,55.1254,54.9796,55.089,32345.0
2022-07-19 11:00:00,60.43,60.62,60.43,60.57,20518.0,55.0981,55.2713,55.0981,55.2257,20518.0
2022-07-19 11:05:00,60.57,60.62,60.54,60.61,8807.0,55.2257,55.2713,55.1984,55.2622,8807.0
2022-07-19 11:10:00,60.62,60.62,60.53,60.57,18495.0,55.2713,55.2713,55.1893,55.2257,18495.0
2022-07-19 11:15:00,60.56,60.59,60.44,60.45,17071.0,55.2166,55.244,55.1072,55.1163,17071.0
2022-07-19 11:20:00,60.45,60.46,60.4,60.44,16023.0,55.1163,55.1254,55.0707,55.1072,16023.0
2022-07-19 11:25:00,60.45,60.46,60.35,60.43,20284.0,55.1163,55.1254,55.0252,55.0981,20284.0
2022-07-19 11:30:00,60.43,60.5,60.4,60.43,34242.0,55.0981,55.1619,55.0707,55.0981,34242.0
2022-07-19 11:35:00,60.44,60.45,60.3,60.31,157861.0,55.1072,55.1163,54.9796,54.9887,157861.0
2022-07-19 11:40:00,60.31,60.37,60.24,60.37,19383.0,54.9887,55.0434,54.9249,55.0434,19383.0
2022-07-19 11:45:00,60.38,60.43,60.37,60.4,57504.0,55.0525,55.0981,55.0434,55.0707,57504.0
2022-07-19 11:50:00,60.39,60.4,60.33,60.37,19787.0,55.0616,55.0707,55.0069,55.0434,19787.0
2022-07-19 11:55:00,60.38,60.45,60.38,60.45,11760.0,55.0525,55.1163,55.0525,55.1163,11760.0
2022-07-19 12:00:00,60.45,60.45,60.31,60.35,22923.0,55.1163,55.1163,54.9887,55.0252,22923.0
2022-07-19 12:05:00,60.34,60.37,60.28,60.29,223197.0,55.016,55.0434,54.9613,54.9704,223197.0
2022-07-19 12:10:00,60.31,60.37,60.31,60.32,13253.0,54.9887,55.0434,54.9887,54.9978,13253.0
2022-07-19 12:15:00,60.33,60.34,60.26,60.29,8565.0,55.0069,55.016,54.9431,54.9704,8565.0
2022-07-19 12:20:00,60.29,60.4,60.29,60.4,8961.0,54.9704,55.0707,54.9704,55.0707,8961.0
2022-07-19 12:25:00,60.4,60.45,60.4,60.42,12750.0,55.0707,55.1163,55.0707,55.089,12750.0
2022-07-19 12:30:00,60.42,60.54,60.39,60.54,11307.0,55.089,55.1984,55.0616,55.1984,11307.0
2022-07-19 12:35:00,60.54,60.58,60.53,60.54,17309.0,55.1984,55.2349,55.1893,55.1984,17309.0
2022-07-19 12:40:00,60.55,60.63,60.55,60.59,116367.0,55.2075,55.2804,55.2075,55.244,116367.0
2022-07-19 12:45:00,60.57,60.6,60.51,60.54,14919.0,55.2257,55.2531,55.171,55.1984,14919.0
2022-07-19 12:50:00,60.54,60.56,60.5,60.54,13073.0,55.1984,55.2166,55.1619,55.1984,13073.0
2022-07-19 12:55:00,60.53,60.55,60.51,60.53,15190.0,55.1893,55.2075,55.171,55.1893,15190.0
2022-07-19 13:00:00,60.53,60.55,60.51,60.53,26283.0,55.1893,55.2075,55.171,55.1893,26283.0
2022-07-19 13:05:00,60.53,60.54,60.48,60.5,19832.0,55.1893,55.1984,55.1437,55.1619,19832.0
2022-07-19 13:10:00,60.5,60.54,60.47,60.48,9451.0,55.1619,55.1984,55.1346,55.1437,9451.0
2022-07-19 13:15:00,60.48,60.5,60.41,60.42,14051.0,55.1437,55.1619,55.0799,55.089,14051.0
2022-07-19 13:20:00,60.43,60.47,60.4,60.47,24912.0,55.0981,55.1346,55.0707,55.1346,24912.0
2022-07-19 13:25:00,60.47,60.49,60.43,60.48,15393.0,55.1346,55.1528,55.0981,55.1437,15393.0
2022-07-19 13:30:00,60.48,60.54,60.48,60.53,9929.0,55.1437,55.1984,55.1437,55.1893,9929.0
2022-07-19 13:35:00,60.53,60.6,60.49,60.59,15397.0,55.1893,55.2531,55.1528,55.244,15397.0
2022-07-19 13:40:00,60.58,60.62,60.57,60.6,20931.0,55.2349,55.2713,55.2257,55.2531,20931.0
2022-07-19 13:45:00,60.6,60.67,60.6,60.63,16996.0,55.2531,55.3169,55.2531,55.2804,16996.0
2022-07-19 13:50:00,60.63,60.66,60.6,60.65,26659.0,55.2804,55.3078,55.2531,55.2987,26659.0
2022-07-19 13:55:00,60.66,60.75,60.64,60.75,37387.0,55.3078,55.3899,55.2896,55.3899,37387.0
2022-07-19 14:00:00,60.75,60.83,60.75,60.82,30945.0,55.3899,55.4628,55.3899,55.4537,30945.0
2022-07-19 14:05:00,60.81,60.87,60.8,60.86,21234.0,55.4446,55.4993,55.4355,55.4902,21234.0
2022-07-19 14:10:00,60.86,60.87,60.81,60.81,27582.0,55.4902,55.4993,55.4446,55.4446,27582.0
2022-07-19 14:15:00,60.8,60.9,60.77,60.89,35532.0,55.4355,55.5266,55.4081,55.5175,35532.0
2022-07-19 14:20:00,60.89,60.89,60.81,60.88,34747.0,55.5175,55.5175,55.4446,55.5084,34747.0
2022-07-19 14:25:00,60.88,60.88,60.76,60.77,32677.0,55.5084,55.5084,55.399,55.4081,32677.0
2022-07-19 14:30:00,60.77,60.83,60.73,60.75,48065.0,55.4081,55.4628,55.3716,55.3899,48065.0
2022-07-19 14:35:00,60.74,60.8,60.74,60.75,24116.0,55.3807,55.4355,55.3807,55.3899,24116.0
2022-07-19 14:40:00,60.74,60.87,60.71,60.87,53510.0,55.3807,55.4993,55.3534,55.4993,53510.0
2022-07-19 14:45:00,60.87,60.89,60.75,60.82,42597.0,55.4993,55.5175,55.3899,55.4537,42597.0
2022-07-19 14:50:00,60.82,60.84,60.77,60.82,26651.0,55.4537,55.4719,55.4081,55.4537,26651.0
2022-07-19 14:55:00,60.81,60.83,60.78,60.82,35724.0,55.4446,55.4628,55.4172,55.4537,35724.0
2022-07-19 15:00:00,60.83,60.83,60.72,60.79,37482.0,55.4628,55.4628,55.3625,55.4263,37482.0
2022-07-19 15:05:00,60.8,60.91,60.8,60.9,46608.0,55.4355,55.5357,55.4355,55.5266,46608.0
2022-07-19 15:10:00,60.89,60.89,60.81,60.86,37405.0,55.5175,55.5175,55.4446,55.4902,37405.0
2022-07-19 15:15:00,60.86,60.94,60.81,60.94,48506.0,55.4902,55.5631,55.4446,55.5631,48506.0
2022-07-19 15:20:00,60.95,60.98,60.92,60.96,51350.0,55.5722,55.5996,55.5449,55.5813,51350.0
2022-07-19 15:25:00,60.96,61.06,60.94,61.06,58343.0,55.5813,55.6725,55.5631,55.6725,58343.0
2022-07-19 15:30:00,61.05,61.08,60.99,61.02,88087.0,55.6634,55.6907,55.6087,55.636,88087.0
2022-07-19 15:35:00,61.02,61.08,61.0,61.07,80741.0,55.636,55.6907,55.6178,55.6816,80741.0
2022-07-19 15:40:00,61.07,61.23,61.07,61.2,100107.0,55.6816,55.8275,55.6816,55.8002,100107.0
2022-07-19 15:45:00,61.19,61.19,60.99,61.0,158798.0,55.791,55.791,55.6087,55.6178,158798.0
2022-07-19 15:50:00,60.99,61.05,60.81,60.83,233271.0,55.6087,55.6634,55.4446,55.4628,233271.0
2022-07-19 15:55:00,60.82,60.85,60.73,60.79,397027.0,55.4537,55.481,55.3716,55.4263,397027.0
2022-07-20 09:30:00,60.12,60.7,60.12,60.61,109286.0,54.8154,55.3443,54.8154,55.2622,109286.0
2022-07-20 09:35:00,60.54,60.72,60.54,60.65,31444.0,55.1984,55.3625,55.1984,55.2987,31444.0
2022-07-20 09:40:00,60.64,60.66,60.47,60.56,17765.0,55.2896,55.3078,55.1346,55.2166,17765.0
2022-07-20 09:45:00,60.58,60.67,60.41,60.49,37495.0,55.2349,55.3169,55.0799,55.1528,37495.0
2022-07-20 09:50:00,60.47,60.86,60.46,60.76,22435.0,55.1346,55.4902,55.1254,55.399,22435.0
2022-07-20 09:55:00,60.79,60.89,60.69,60.7,13180.0,55.4263,55.5175,55.3352,55.3443,13180.0
2022-07-20 10:00:00,60.73,60.9,60.69,60.89,299869.0,55.3716,55.5266,55.3352,55.5175,299869.0
2022-07-20 10:05:00,60.89,60.89,60.72,60.86,27734.0,55.5175,55.5175,55.3625,55.4902,27734.0
2022-07-20 10:10:00,60.84,60.87,60.76,60.79,25622.0,55.4719,55.4993,55.399,55.4263,25622.0
2022-07-20 10:15:00,60.77,60.93,60.76,60.82,57731.0,55.4081,55.554,55.399,55.4537,57731.0
2022-07-20 10:20:00,60.83,60.95,60.78,60.95,64131.0,55.4628,55.5722,55.4172,55.5722,64131.0
2022-07-20 10:25:00,60.95,61.06,60.89,61.05,137920.0,55.5722,55.6725,55.5175,55.6634,137920.0
2022-07-20 10:30:00,61.07,61.21,61.05,61.19,49528.0,55.6816,55.8093,55.6634,55.791,49528.0
2022-07-20 10:35:00,61.19,61.32,61.18,61.25,25461.0,55.791,55.9096,55.7819,55.8457,25461.0
2022-07-20 10:40:00,61.23,61.33,61.21,61.33,38366.0,55.8275,55.9187,55.8093,55.9187,38366.0
2022-07-20 10:45:00,61.32,61.48,61.27,61.46,30777.0,55.9096,56.0555,55.864,56.0372,30777.0
2022-07-20 10:50:00,61.46,61.56,61.41,61.56,45135.0,56.0372,56.1284,55.9916,56.1284,45135.0
2022-07-20 10:55:00,61.57,61.59,61.49,61.54,46996.0,56.1375,56.1557,56.0646,56.1102,46996.0
2022-07-20 11:00:00,61.54,61.54,61.38,61.42,25513.0,56.1102,56.1102,55.9643,56.0007,25513.0
2022-07-20 11:05:00,61.43,61.51,61.39,61.51,23971.0,56.0099,56.0828,55.9734,56.0828,23971.0
2022-07-20 11:10:00,61.49,61.58,61.48,61.49,31351.0,56.0646,56.1466,56.0555,56.0646,31351.0
2022-07-20 11:15:00,61.48,61.55,61.42,61.42,47072.0,56.0555,56.1193,56.0007,56.0007,47072.0
2022-07-20 11:20:00,61.42,61.42,61.25,61.31,34936.0,56.0007,56.0007,55.8457,55.9005,34936.0
2022-07-20 11:25:00,61.29,61.32,61.23,61.32,17236.0,55.8822,55.9096,55.8275,55.9096,17236.0
2022-07-20 11:30:00,61.3,61.44,61.3,61.42,20164.0,55.8913,56.019,55.8913,56.0007,20164.0
2022-07-20 11:35:00,61.41,61.43,61.29,61.33,29192.0,55.9916,56.0099,55.8822,55.9187,29192.0
2022-07-20 11:40:00,61.32,61.34,61.25,61.32,110218.0,55.9096,55.9278,55.8457,55.9096,110218.0
2022-07-20 11:45:00,61.33,61.44,61.33,61.44,12801.0,55.9187,56.019,55.9187,56.019,12801.0
2022-07-20 11:50:00,61.45,61.51,61.42,61.5,20860.0,56.0281,56.0828,56.0007,56.0737,20860.0
2022-07-20 11:55:00,61.49,61.56,61.47,61.54,17993.0,56.0646,56.1284,56.0463,56.1102,17993.0
2022-07-20 12:00:00,61.5,61.5,61.38,61.43,15384.0,56.0737,56.0737,55.9643,56.0099,15384.0
2022-07-20 12:05:00,61.42,61.61,61.41,61.61,24672.0,56.0007,56.174,55.9916,56.174,24672.0
2022-07-20 12:10:00,61.61,61.65,61.54,61.55,23304.0,56.174,56.2105,56.1102,56.1193,23304.0
2022-07-20 12:15:00,61.56,61.57,61.39,61.45,31463.0,56.1284,56.1375,55.9734,56.0281,31463.0
2022-07-20 12:20:00,61.45,61.47,61.37,61.47,8176.0,56.0281,56.0463,55.9552,56.0463,8176.0
2022-07-20 12:25:00,61.48,61.56,61.45,61.46,43195.0,56.0555,56.1284,56.0281,56.0372,43195.0
2022-07-20 12:30:00,61.43,61.43,61.26,61.32,20393.0,56.0099,56.0099,55.8549,55.9096,20393.0
2022-07-20 12:35:00,61.32,61.32,61.24,61.25,9283.0,55.9096,55.9096,55.8366,55.8457,9283.0
2022-07-20 12:40:00,61.26,61.31,61.14,61.18,23583.0,55.8549,55.9005,55.7455,55.7819,23583.0
2022-07-20 12:45:00,61.18,61.18,61.02,61.02,47770.0,55.7819,55.7819,55.636,55.636,47770.0
2022-07-20 12:50:00,61.05,61.12,61.04,61.08,35122.0,55.6634,55.7272,55.6543,55.6907,35122.0
2022-07-20 12:55:00,61.09,61.16,61.06,61.11,10845.0,55.6999,55.7637,55.6725,55.7181,10845.0
2022-07-20 13:00:00,61.11,61.12,60.93,60.97,29123.0,55.7181,55.7272,55.554,55.5905,29123.0
2022-07-20 13:05:00,60.98,61.03,60.85,60.93,30217.0,55.5996,55.6452,55.481,55.554,30217.0
2022-07-20 13:10:00,60.93,60.94,60.83,60.93,21615.0,55.554,55.5631,55.4628,55.554,21615.0
2022-07-20 13:15:00,60.92,61.03,60.91,61.03,10696.0,55.5449,55.6452,55.5357,55.6452,10696.0
2022-07-20 13:20:00,61.04,61.04,60.93,60.95,15068.0,55.6543,55.6543,55.554,55.5722,15068.0
2022-07-20 13:25:00,60.95,61.09,60.94,61.09,14046.0,55.5722,55.6999,55.5631,55.6999,14046.0
2022-07-20 13:30:00,61.1,61.15,61.03,61.14,40435.0,55.709,55.7546,55.6452,55.7455,40435.0
2022-07-20 13:35:00,61.14,61.14,61.02,61.06,26698.0,55.7455,55.7455,55.636,55.6725,26698.0
2022-07-20 13:40:00,61.07,61.11,61.02,61.09,27250.0,55.6816,55.7181,55.636,55.6999,27250.0
2022-07-20 13:45:00,61.09,61.11,60.98,60.99,12598.0,55.6999,55.7181,55.5996,55.6087,12598.0
2022-07-20 13:50:00,60.98,61.02,60.95,60.98,12352.0,55.5996,55.636,55.5722,55.5996,12352.0
2022-07-20 13:55:00,60.98,60.99,60.87,60.95,36094.0,55.5996,55.6087,55.4993,55.5722,36094.0
2022-07-20 14:00:00,60.95,61.03,60.94,60.98,95459.0,55.5722,55.6452,55.5631,55.5996,95459.0
2022-07-20 14:05:00,60.99,61.03,60.98,61.02,10396.0,55.6087,55.6452,55.5996,55.636,10396.0
2022-07-20 14:10:00,61.02,61.05,60.92,61.04,35691.0,55.636,55.6634,55.5449,55.6543,35691.0
2022-07-20 14:15:00,61.03,61.1,60.97,61.1,27231.0,55.6452,55.709,55.5905,55.709,27231.0
2022-07-20 14:20:00,61.1,61.19,61.09,61.19,31898.0,55.709,55.791,55.6999,55.791,31898.0
2022-07-20 14:25:00,61.19,61.31,61.18,61.3,45836.0,55.791,55.9005,55.7819,55.8913,45836.0
2022-07-20 14:30:00,61.3,61.33,61.22,61.33,26943.0,55.8913,55.9187,55.8184,55.9187,26943.0
2022-07-20 14:35:00,61.33,61.42,61.32,61.41,38884.0,55.9187,56.0007,55.9096,55.9916,38884.0
2022-07-20 14:40:00,61.4,61.4,61.31,61.37,176668.0,55.9825,55.9825,55.9005,55.9552,176668.0
2022-07-20 14:45:00,61.37,61.37,61.3,61.31,20603.0,55.9552,55.9552,55.8913,55.9005,20603.0
2022-07-20 14:50:00,61.3,61.31,61.16,61.16,16670.0,55.8913,55.9005,55.7637,55.7637,16670.0
2022-07-20 14:55:00,61.16,61.28,61.14,61.23,38646.0,55.7637,55.8731,55.7455,55.8275,38646.0
2022-07-20 15:00:00,61.23,61.38,61.2,61.37,65050.0,55.8275,55.9643,55.8002,55.9552,65050.0
2022-07-20 15:05:00,61.38,61.42,61.33,61.36,23492.0,55.9643,56.0007,55.9187,55.946,23492.0
2022-07-20 15:10:00,61.35,61.38,61.31,61.32,25805.0,55.9369,55.9643,55.9005,55.9096,25805.0
2022-07-20 15:15:00,61.31,61.36,61.28,61.33,32805.0,55.9005,55.946,55.8731,55.9187,32805.0
2022-07-20 15:20:00,61.34,61.34,61.23,61.25,26952.0,55.9278,55.9278,55.8275,55.8457,26952.0
2022-07-20 15:25:00,61.26,61.46,61.25,61.45,63126.0,55.8549,56.0372,55.8457,56.0281,63126.0
2022-07-20 15:30:00,61.46,61.47,61.26,61.28,192248.0,56.0372,56.0463,55.8549,55.8731,192248.0
2022-07-20 15:35:00,61.27,61.34,61.26,61.28,152582.0,55.864,55.9278,55.8549,55.8731,152582.0
2022-07-20 15:40:00,61.28,61.41,61.25,61.39,96946.0,55.8731,55.9916,55.8457,55.9734,96946.0
2022-07-20 15:45:00,61.4,61.43,61.35,61.42,88210.0,55.9825,56.0099,55.9369,56.0007,88210.0
2022-07-20 15:50:00,61.41,61.46,61.27,61.28,182502.0,55.9916,56.0372,55.864,55.8731,182502.0
2022-07-20 15:55:00,61.29,61.34,61.22,61.28,282492.0,55.8822,55.9278,55.8184,55.8731,282492.0
2022-07-21 09:30:00,61.05,61.3,60.82,60.97,48405.0,55.6634,55.8913,55.4537,55.5905,48405.0
2022-07-21 09:35:00,60.97,61.1,60.78,60.84,33382.0,55.5905,55.709,55.4172,55.4719,33382.0
2022-07-21 09:40:00,60.84,60.88,60.58,60.72,51039.0,55.4719,55.5084,55.2349,55.3625,51039.0
2022-07-21 09:45:00,60.7,60.95,60.67,60.71,69507.0,55.3443,55.5722,55.3169,55.3534,69507.0
2022-07-21 09:50:00,60.71,60.85,60.68,60.82,46958.0,55.3534,55.481,55.326,55.4537,46958.0
2022-07-21 09:55:00,60.81,61.08,60.79,60.94,75048.0,55.4446,55.6907,55.4263,55.5631,75048.0
2022-07-21 10:00:00,60.96,60.96,60.68,60.68,17811.0,55.5813,55.5813,55.326,55.326,17811.0
2022-07-21 10:05:00,60.67,60.79,60.56,60.56,35811.0,55.3169,55.4263,55.2166,55.2166,35811.0
2022-07-21 10:10:00,60.57,60.61,60.22,60.3,34343.0,55.2257,55.2622,54.9066,54.9796,34343.0
2022-07-21 10:15:00,60.3,60.48,60.24,60.43,24411.0,54.9796,55.1437,54.9249,55.0981,24411.0
2022-07-21 10:20:00,60.43,60.47,60.28,60.28,25209.0,55.0981,55.1346,54.9613,54.9613,25209.0
2022-07-21 10:25:00,60.23,60.27,60.17,60.18,28712.0,54.9157,54.9522,54.861,54.8702,28712.0
2022-07-21 10:30:00,60.19,60.33,60.17,60.24,19572.0,54.8793,55.0069,54.861,54.9249,19572.0
2022-07-21 10:35:00,60.23,60.36,60.23,60.35,10993.0,54.9157,55.0343,54.9157,55.0252,10993.0
2022-07-21 10:40:00,60.37,60.43,60.32,60.42,15904.0,55.0434,55.0981,54.9978,55.089,15904.0
2022-07-21 10:45:00,60.42,60.47,60.39,60.41,18962.0,55.089,55.1346,55.0616,55.0799,18962.0
2022-07-21 10:50:00,60.43,60.46,60.37,60.46,20115.0,55.0981,55.1254,55.0434,55.1254,20115.0
2022-07-21 10:55:00,60.47,60.57,60.43,60.54,23584.0,55.1346,55.2257,55.0981,55.1984,23584.0
2022-07-21 11:00:00,60.51,60.57,60.46,60.5,13784.0,55.171,55.2257,55.1254,55.1619,13784.0
2022-07-21 11:05:00,60.51,60.51,60.38,60.44,20304.0,55.171,55.171,55.0525,55.1072,20304.0
2022-07-21 11:10:00,60.44,60.47,60.4,60.41,7466.0,55.1072,55.1346,55.0707,55.0799,7466.0
2022-07-21 11:15:00,60.43,60.53,60.39,60.49,24155.0,55.0981,55.1893,55.0616,55.1528,24155.0
2022-07-21 11:20:00,60.48,60.48,60.36,60.38,9302.0,55.1437,55.1437,55.0343,55.0525,9302.0
2022-07-21 11:25:00,60.39,60.41,60.33,60.41,16112.0,55.0616,55.0799,55.0069,55.0799,16112.0
2022-07-21 11:30:00,60.41,60.61,60.39,60.61,26160.0,55.0799,55.2622,55.0616,55.2622,26160.0
2022-07-21 11:35:00,60.61,60.68,60.6,60.61,9982.0,55.2622,55.326,55.2531,55.2622,9982.0
2022-07-21 11:40:00,60.61,60.68,60.59,60.65,23512.0,55.2622,55.326,55.244,55.2987,23512.0
2022-07-21 11:45:00,60.65,60.69,60.62,60.64,15196.0,55.2987,55.3352,55.2713,55.2896,15196.0
2022-07-21 11:50:00,60.64,60.65,60.61,60.63,6023.0,55.2896,55.2987,55.2622,55.2804,6023.0
2022-07-21 11:55:00,60.64,60.66,60.59,60.59,7884.0,55.2896,55.3078,55.244,55.244,7884.0
2022-07-21 12:00:00,60.59,60.71,60.59,60.69,11122.0,55.244,55.3534,55.244,55.3352,11122.0
2022-07-21 12:05:00,60.67,60.8,60.65,60.8,9046.0,55.3169,55.4355,55.2987,55.4355,9046.0
2022-07-21 12:10:00,60.81,60.85,60.69,60.72,8974.0,55.4446,55.481,55.3352,55.3625,8974.0
2022-07-21 12:15:00,60.72,60.75,60.67,60.72,11667.0,55.3625,55.3899,55.3169,55.3625,11667.0
2022-07-21 12:20:00,60.73,60.81,60.71,60.81,15621.0,55.3716,55.4446,55.3534,55.4446,15621.0
2022-07-21 12:25:00,60.79,60.87,60.78,60.86,11461.0,55.4263,55.4993,55.4172,55.4902,11461.0
2022-07-21 12:30:00,60.86,60.93,60.83,60.85,13202.0,55.4902,55.554,55.4628,55.481,13202.0
2022-07-21 12:35:00,60.87,60.93,60.87,60.9,6394.0,55.4993,55.554,55.4993,55.5266,6394.0
2022-07-21 12:40:00,60.89,60.98,60.88,60.92,38404.0,55.5175,55.5996,55.5084,55.5449,38404.0
2022-07-21 12:45:00,60.91,60.98,60.91,60.97,9944.0,55.5357,55.5996,55.5357,55.5905,9944.0
2022-07-21 12:50:00,60.97,61.05,60.97,60.99,12690.0,55.5905,55.6634,55.5905,55.6087,12690.0
2022-07-21 12:55:00,61.0,61.03,60.99,61.02,9568.0,55.6178,55.6452,55.6087,55.636,9568.0
2022-07-21 13:00:00,61.03,61.04,60.94,61.01,26516.0,55.6452,55.6543,55.5631,55.6269,26516.0
2022-07-21 13:05:00,61.0,61.04,60.97,60.99,13535.0,55.6178,55.6543,55.5905,55.6087,13535.0
2022-07-21 13:10:00,61.0,61.04,60.95,60.95,12168.0,55.6178,55.6543,55.5722,55.5722,12168.0
2022-07-21 13:15:00,60.94,61.02,60.94,60.98,15205.0,55.5631,55.636,55.5631,55.5996,15205.0
2022-07-21 13:20:00,60.97,61.02,60.87,60.89,15790.0,55.5905,55.636,55.4993,55.5175,15790.0
2022-07-21 13:25:00,60.87,60.97,60.86,60.9,9993.0,55.4993,55.5905,55.4902,55.5266,9993.0
2022-07-21 13:30:00,60.89,60.9,60.71,60.73,25435.0,55.5175,55.5266,55.3534,55.3716,25435.0
2022-07-21 13:35:00,60.73,60.85,60.71,60.84,14173.0,55.3716,55.481,55.3534,55.4719,14173.0
2022-07-21 13:40:00,60.84,60.92,60.84,60.91,12211.0,55.4719,55.5449,55.4719,55.5357,12211.0
2022-07-21 13:45:00,60.92,60.92,60.83,60.85,14140.0,55.5449,55.5449,55.4628,55.481,14140.0
2022-07-21 13:50:00,60.86,60.89,60.82,60.82,19951.0,55.4902,55.5175,55.4537,55.4537,19951.0
2022-07-21 13:55:00,60.81,60.86,60.78,60.81,20497.0,55.4446,55.4902,55.4172,55.4446,20497.0
2022-07-21 14:00:00,60.82,60.84,60.77,60.8,13158.0,55.4537,55.4719,55.4081,55.4355,13158.0
2022-07-21 14:05:00,60.8,60.84,60.77,60.81,21233.0,55.4355,55.4719,55.4081,55.4446,21233.0
2022-07-21 14:10:00,60.82,60.85,60.79,60.85,19154.0,55.4537,55.481,55.4263,55.481,19154.0
2022-07-21 14:15:00,60.84,60.86,60.78,60.84,24202.0,55.4719,55.4902,55.4172,55.4719,24202.0
2022-07-21 14:20:00,60.82,60.84,60.81,60.83,15801.0,55.4537,55.4719,55.4446,55.4628,15801.0
2022-07-21 14:25:00,60.83,60.86,60.81,60.85,17782.0,55.4628,55.4902,55.4446,55.481,17782.0
2022-07-21 14:30:00,60.84,60.84,60.77,60.77,25352.0,55.4719,55.4719,55.4081,55.4081,25352.0
2022-07-21 14:35:00,60.76,60.8,60.75,60.8,16818.0,55.399,55.4355,55.3899,55.4355,16818.0
2022-07-21 14:40:00,60.79,60.8,60.72,60.73,28441.0,55.4263,55.4355,55.3625,55.3716,28441.0
2022-07-21 14:45:00,60.73,60.74,60.68,60.72,13649.0,55.3716,55.3807,55.326,55.3625,13649.0
2022-07-21 14:50:00,60.72,60.76,60.71,60.75,29907.0,55.3625,55.399,55.3534,55.3899,29907.0
2022-07-21 14:55:00,60.75,60.82,60.74,60.79,37981.0,55.3899,55.4537,55.3807,55.4263,37981.0
2022-07-21 15:00:00,60.78,60.9,60.78,60.9,24633.0,55.4172,55.5266,55.4172,55.5266,24633.0
2022-07-21 15:05:00,60.91,61.0,60.89,60.99,21636.0,55.5357,55.6178,55.5175,55.6087,21636.0
2022-07-21 15:10:00,61.02,61.02,60.93,60.98,28181.0,55.636,55.636,55.554,55.5996,28181.0
2022-07-21 15:15:00,60.99,61.02,60.97,61.02,21601.0,55.6087,55.636,55.5905,55.636,21601.0
2022-07-21 15:20:00,61.02,61.03,60.95,60.96,42424.0,55.636,55.6452,55.5722,55.5813,42424.0
2022-07-21 15:25:00,60.95,60.99,60.92,60.94,62744.0,55.5722,55.6087,55.5449,55.5631,62744.0
2022-07-21 15:30:00,60.93,60.94,60.84,60.93,48674.0,55.554,55.5631,55.4719,55.554,48674.0
2022-07-21 15:35:00,60.93,60.98,60.89,60.89,115762.0,55.554,55.5996,55.5175,55.5175,115762.0
2022-07-21 15:40:00,60.88,60.96,60.87,60.94,65504.0,55.5084,55.5813,55.4993,55.5631,65504.0
2022-07-21 15:45:00,60.94,60.97,60.9,60.91,131261.0,55.5631,55.5905,55.5266,55.5357,131261.0
2022-07-21 15:50:00,60.91,61.0,60.89,60.98,266173.0,55.5357,55.6178,55.5175,55.5996,266173.0
2022-07-21 15:55:00,60.97,61.11,60.95,61.11,326725.0,55.5905,55.7181,55.5722,55.7181,326725.0
2022-07-22 09:30:00,61.37,61.88,61.37,61.47,79494.0,55.9552,56.4202,55.9552,56.0463,79494.0
2022-07-22 09:35:00,61.44,61.74,61.32,61.65,29564.0,56.019,56.2925,55.9096,56.2105,29564.0
2022-07-22 09:40:00,61.6,61.66,61.48,61.48,8265.0,56.1649,56.2196,56.0555,56.0555,8265.0
2022-07-22 09:45:00,61.49,61.53,61.03,61.08,46845.0,56.0646,56.101,55.6452,55.6907,46845.0
2022-07-22 09:50:00,61.1,61.15,60.96,61.09,28342.0,55.709,55.7546,55.5813,55.6999,28342.0
2022-07-22 09:55:00,61.09,61.09,60.82,60.89,51048.0,55.6999,55.6999,55.4537,55.5175,51048.0
2022-07-22 10:00:00,60.88,61.11,60.86,61.04,17442.0,55.5084,55.7181,55.4902,55.6543,17442.0
2022-07-22 10:05:00,61.06,61.06,60.83,60.87,17151.0,55.6725,55.6725,55.4628,55.4993,17151.0
2022-07-22 10:10:00,60.87,61.17,60.87,61.16,9404.0,55.4993,55.7728,55.4993,55.7637,9404.0
2022-07-22 10:15:00,61.18,61.31,61.15,61.29,17561.0,55.7819,55.9005,55.7546,55.8822,17561.0
2022-07-22 10:20:00,61.28,61.41,61.21,61.38,33035.0,55.8731,55.9916,55.8093,55.9643,33035.0
2022-07-22 10:25:00,61.38,61.39,61.22,61.27,9760.0,55.9643,55.9734,55.8184,55.864,9760.0
2022-07-22 10:30:00,61.25,61.28,61.18,61.23,18869.0,55.8457,55.8731,55.7819,55.8275,18869.0
2022-07-22 10:35:00,61.23,61.26,61.13,61.23,18595.0,55.8275,55.8549,55.7363,55.8275,18595.0
2022-07-22 10:40:00,61.25,61.37,61.19,61.3,17537.0,55.8457,55.9552,55.791,55.8913,17537.0
2022-07-22 10:45:00,61.32,61.4,61.27,61.36,6629.0,55.9096,55.9825,55.864,55.946,6629.0
2022-07-22 10:50:00,61.37,61.44,61.36,61.37,7812.0,55.9552,56.019,55.946,55.9552,7812.0
2022-07-22 10:55:00,61.38,61.46,61.34,61.36,16567.0,55.9643,56.0372,55.9278,55.946,16567.0
2022-07-22 11:00:00,61.37,61.39,61.23,61.24,13972.0,55.9552,55.9734,55.8275,55.8366,13972.0
2022-07-22 11:05:00,61.25,61.3,61.22,61.3,10213.0,55.8457,55.8913,55.8184,55.8913,10213.0
2022-07-22 11:10:00,61.31,61.36,61.28,61.33,13782.0,55.9005,55.946,55.8731,55.9187,13782.0
2022-07-22 11:15:00,61.3,61.31,61.2,61.23,9407.0,55.8913,55.9005,55.8002,55.8275,9407.0
2022-07-22 11:20:00,61.18,61.21,61.13,61.14,10685.0,55.7819,55.8093,55.7363,55.7455,10685.0
2022-07-22 11:25:00,61.14,61.22,61.11,61.15,17472.0,55.7455,55.8184,55.7181,55.7546,17472.0
2022-07-22 11:30:00,61.16,61.18,61.01,61.05,19203.0,55.7637,55.7819,55.6269,55.6634,19203.0
2022-07-22 11:35:00,61.05,61.1,60.98,61.06,12344.0,55.6634,55.709,55.5996,55.6725,12344.0
2022-07-22 11:40:00,61.05,61.1,60.92,61.0,9719.0,55.6634,55.709,55.5449,55.6178,9719.0
2022-07-22 11:45:00,60.99,61.01,60.94,61.0,9133.0,55.6087,55.6269,55.5631,55.6178,9133.0
2022-07-22 11:50:00,61.0,61.03,60.97,60.98,9330.0,55.6178,55.6452,55.5905,55.5996,9330.0
2022-07-22 11:55:00,60.96,61.04,60.93,60.98,13329.0,55.5813,55.6543,55.554,55.5996,13329.0
2022-07-22 12:00:00,61.0,61.04,60.91,60.97,9377.0,55.6178,55.6543,55.5357,55.5905,9377.0
2022-07-22 12:05:00,60.97,60.98,60.89,60.92,33114.0,55.5905,55.5996,55.5175,55.5449,33114.0
2022-07-22 12:10:00,60.92,60.92,60.82,60.85,27452.0,55.5449,55.5449,55.4537,55.481,27452.0
2022-07-22 12:15:00,60.85,60.95,60.85,60.91,10512.0,55.481,55.5722,55.481,55.5357,10512.0
2022-07-22 12:20:00,60.92,60.94,60.88,60.88,12542.0,55.5449,55.5631,55.5084,55.5084,12542.0
2022-07-22 12:25:00,60.88,60.91,60.83,60.91,9963.0,55.5084,55.5357,55.4628,55.5357,9963.0
2022-07-22 12:30:00,60.9,61.06,60.89,61.05,5998.0,55.5266,55.6725,55.5175,55.6634,5998.0
2022-07-22 12:35:00,61.04,61.04,60.92,60.97,5717.0,55.6543,55.6543,55.5449,55.5905,5717.0
2022-07-22 12:40:00,60.97,60.97,60.87,60.89,12045.0,55.5905,55.5905,55.4993,55.5175,12045.0
2022-07-22 12:45:00,60.87,60.99,60.86,60.95,11271.0,55.4993,55.6087,55.4902,55.5722,11271.0
2022-07-22 12:50:00,60.94,60.98,60.93,60.93,3929.0,55.5631,55.5996,55.554,55.554,3929.0
2022-07-22 12:55:00,60.94,60.96,60.88,60.9,8362.0,55.5631,55.5813,55.5084,55.5266,8362.0
2022-07-22 13:00:00,60.9,60.9,60.79,60.8,9662.0,55.5266,55.5266,55.4263,55.4355,9662.0
2022-07-22 13:05:00,60.8,60.87,60.79,60.87,10556.0,55.4355,55.4993,55.4263,55.4993,10556.0
2022-07-22 13:10:00,60.88,60.89,60.69,60.69,16385.0,55.5084,55.5175,55.3352,55.3352,16385.0
2022-07-22 13:15:00,60.7,60.76,60.64,60.67,19586.0,55.3443,55.399,55.2896,55.3169,19586.0
2022-07-22 13:20:00,60.66,60.73,60.66,60.68,13905.0,55.3078,55.3716,55.3078,55.326,13905.0
2022-07-22 13:25:00,60.68,60.71,60.63,60.69,7614.0,55.326,55.3534,55.2804,55.3352,7614.0
2022-07-22 13:30:00,60.68,60.68,60.59,60.6,8939.0,55.326,55.326,55.244,55.2531,8939.0
2022-07-22 13:35:00,60.56,60.61,60.52,60.59,15718.0,55.2166,55.2622,55.1802,55.244,15718.0
2022-07-22 13:40:00,60.59,60.61,60.53,60.61,11153.0,55.244,55.2622,55.1893,55.2622,11153.0
2022-07-22 13:45:00,60.61,60.62,60.53,60.58,9238.0,55.2622,55.2713,55.1893,55.2349,9238.0
2022-07-22 13:50:00,60.55,60.58,60.54,60.56,4508.0,55.2075,55.2349,55.1984,55.2166,4508.0
2022-07-22 13:55:00,60.57,60.63,60.56,60.62,12000.0,55.2257,55.2804,55.2166,55.2713,12000.0
2022-07-22 14:00:00,60.61,60.61,60.44,60.49,16202.0,55.2622,55.2622,55.1072,55.1528,16202.0
2022-07-22 14:05:00,60.48,60.49,60.41,60.41,6943.0,55.1437,55.1528,55.0799,55.0799,6943.0
2022-07-22 14:10:00,60.42,60.42,60.32,60.37,9366.0,55.089,55.089,54.9978,55.0434,9366.0
2022-07-22 14:15:00,60.38,60.49,60.37,60.49,10433.0,55.0525,55.1528,55.0434,55.1528,10433.0
2022-07-22 14:20:00,60.46,60.46,60.41,60.43,6605.0,55.1254,55.1254,55.0799,55.0981,6605.0
2022-07-22 14:25:00,60.4,60.47,60.37,60.46,14005.0,55.0707,55.1346,55.0434,55.1254,14005.0
2022-07-22 14:30:00,60.45,60.51,60.38,60.47,10753.0,55.1163,55.171,55.0525,55.1346,10753.0
2022-07-22 14:35:00,60.48,60.53,60.43,60.49,15367.0,55.1437,55.1893,55.0981,55.1528,15367.0
2022-07-22 14:40:00,60.48,60.48,60.4,60.47,7346.0,55.1437,55.1437,55.0707,55.1346,7346.0
2022-07-22 14:45:00,60.45,60.48,60.44,60.47,6000.0,55.1163,55.1437,55.1072,55.1346,6000.0
2022-07-22 14:50:00,60.47,60.51,60.45,60.47,12053.0,55.1346,55.171,55.1163,55.1346,12053.0
2022-07-22 14:55:00,60.47,60.52,60.44,60.44,9052.0,55.1346,55.1802,55.1072,55.1072,9052.0
2022-07-22 15:00:00,60.43,60.46,60.39,60.45,5186.0,55.0981,55.1254,55.0616,55.1163,5186.0
2022-07-22 15:05:00,60.45,60.5,60.44,60.46,10847.0,55.1163,55.1619,55.1072,55.1254,10847.0
2022-07-22 15:10:00,60.46,60.63,60.44,60.63,25999.0,55.1254,55.2804,55.1072,55.2804,25999.0
2022-07-22 15:15:00,60.61,60.61,60.52,60.56,10051.0,55.2622,55.2622,55.1802,55.2166,10051.0
2022-07-22 15:20:00,60.54,60.6,60.53,60.6,14633.0,55.1984,55.2531,55.1893,55.2531,14633.0
2022-07-22 15:25:00,60.6,60.6,60.54,60.6,27489.0,55.2531,55.2531,55.1984,55.2531,27489.0
2022-07-22 15:30:00,60.6,60.68,60.53,60.53,54198.0,55.2531,55.326,55.1893,55.1893,54198.0
2022-07-22 15:35:00,60.54,60.54,60.44,60.47,40765.0,55.1984,55.1984,55.1072,55.1346,40765.0
2022-07-22 15:40:00,60.47,60.55,60.47,60.53,41561.0,55.1346,55.2075,55.1346,55.1893,41561.0
2022-07-22 15:45:00,60.53,60.67,60.52,60.64,69182.0,55.1893,55.3169,55.1802,55.2896,69182.0
2022-07-22 15:50:00,60.64,60.7,60.59,60.62,89635.0,55.2896,55.3443,55.244,55.2713,89635.0
2022-07-22 15:55:00,60.61,60.86,60.59,60.85,260427.0,55.2622,55.4902,55.244,55.481,260427.0
2022-07-25 09:30:00,61.24,61.5,60.81,60.81,46680.0,55.8366,56.0737,55.4446,55.4446,46680.0
2022-07-25 09:35:00,60.83,61.19,60.77,61.19,18921.0,55.4628,55.791,55.4081,55.791,18921.0
2022-07-25 09:40:00,61.17,61.42,61.17,61.4,23949.0,55.7728,56.0007,55.7728,55.9825,23949.0
2022-07-25 09:45:00,61.41,61.42,61.24,61.41,38245.0,55.9916,56.0007,55.8366,55.9916,38245.0
2022-07-25 09:50:00,61.41,61.63,61.41,61.54,21843.0,55.9916,56.1922,55.9916,56.1102,21843.0
2022-07-25 09:55:00,61.51,61.6,61.48,61.6,15072.0,56.0828,56.1649,56.0555,56.1649,15072.0
2022-07-25 10:00:00,61.6,61.69,61.57,61.62,54292.0,56.1649,56.2469,56.1375,56.1831,54292.0
2022-07-25 10:05:00,61.63,61.73,61.58,61.65,15343.0,56.1922,56.2834,56.1466,56.2105,15343.0
2022-07-25 10:10:00,61.66,61.75,61.66,61.73,7553.0,56.2196,56.3016,56.2196,56.2834,7553.0
2022-07-25 10:15:00,61.73,61.78,61.63,61.75,13247.0,56.2834,56.329,56.1922,56.3016,13247.0
2022-07-25 10:20:00,61.76,61.84,61.71,61.83,10402.0,56.3107,56.3837,56.2652,56.3746,10402.0
2022-07-25 10:25:00,61.85,61.89,61.66,61.72,40886.0,56.3928,56.4293,56.2196,56.2743,40886.0
2022-07-25 10:30:00,61.71,61.71,61.51,61.51,28048.0,56.2652,56.2652,56.0828,56.0828,28048.0
2022-07-25 10:35:00,61.52,61.54,61.44,61.52,16128.0,56.0919,56.1102,56.019,56.0919,16128.0
2022-07-25 10:40:00,61.52,61.71,61.5,61.7,14265.0,56.0919,56.2652,56.0737,56.256,14265.0
2022-07-25 10:45:00,61.69,61.74,61.69,61.69,9670.0,56.2469,56.2925,56.2469,56.2469,9670.0
2022-07-25 10:50:00,61.7,61.79,61.67,61.68,7743.0,56.256,56.3381,56.2287,56.2378,7743.0
2022-07-25 10:55:00,61.7,61.73,61.63,61.67,20928.0,56.256,56.2834,56.1922,56.2287,20928.0
2022-07-25 11:00:00,61.66,61.69,61.61,61.63,10238.0,56.2196,56.2469,56.174,56.1922,10238.0
2022-07-25 11:05:00,61.63,61.67,61.55,61.62,14114.0,56.1922,56.2287,56.1193,56.1831,14114.0
2022-07-25 11:10:00,61.62,61.64,61.48,61.48,17716.0,56.1831,56.2013,56.0555,56.0555,17716.0
2022-07-25 11:15:00,61.49,61.64,61.48,61.62,19700.0,56.0646,56.2013,56.0555,56.1831,19700.0
2022-07-25 11:20:00,61.62,61.69,61.62,61.62,11833.0,56.1831,56.2469,56.1831,56.1831,11833.0
2022-07-25 11:25:00,61.62,61.69,61.57,61.69,12743.0,56.1831,56.2469,56.1375,56.2469,12743.0
2022-07-25 11:30:00,61.7,61.73,61.67,61.72,21283.0,56.256,56.2834,56.2287,56.2743,21283.0
2022-07-25 11:35:00,61.72,61.77,61.72,61.73,15398.0,56.2743,56.3199,56.2743,56.2834,15398.0
2022-07-25 11:40:00,61.73,61.84,61.73,61.81,19601.0,56.2834,56.3837,56.2834,56.3563,19601.0
2022-07-25 11:45:00,61.8,61.93,61.8,61.89,21918.0,56.3472,56.4657,56.3472,56.4293,21918.0
2022-07-25 11:50:00,61.9,61.92,61.83,61.85,19651.0,56.4384,56.4566,56.3746,56.3928,19651.0
2022-07-25 11:55:00,61.85,61.87,61.8,61.87,19183.0,56.3928,56.411,56.3472,56.411,19183.0
2022-07-25 12:00:00,61.86,61.87,61.81,61.83,31058.0,56.4019,56.411,56.3563,56.3746,31058.0
2022-07-25 12:05:00,61.82,61.82,61.75,61.75,12776.0,56.3655,56.3655,56.3016,56.3016,12776.0
2022-07-25 12:10:00,61.76,61.77,61.67,61.69,19372.0,56.3107,56.3199,56.2287,56.2469,19372.0
2022-07-25 12:15:00,61.69,61.76,61.67,61.69,18027.0,56.2469,56.3107,56.2287,56.2469,18027.0
2022-07-25 12:20:00,61.69,61.69,61.6,61.66,13894.0,56.2469,56.2469,56.1649,56.2196,13894.0
2022-07-25 12:25:00,61.66,61.75,61.66,61.75,8252.0,56.2196,56.3016,56.2196,56.3016,8252.0
2022-07-25 12:30:00,61.75,61.82,61.75,61.8,10849.0,56.3016,56.3655,56.3016,56.3472,10849.0
2022-07-25 12:35:00,61.8,61.81,61.73,61.74,21711.0,56.3472,56.3563,56.2834,56.2925,21711.0
2022-07-25 12:40:00,61.74,61.83,61.72,61.73,14153.0,56.2925,56.3746,56.2743,56.2834,14153.0
2022-07-25 12:45:00,61.73,61.82,61.73,61.79,19664.0,56.2834,56.3655,56.2834,56.3381,19664.0
2022-07-25 12:50:00,61.78,61.79,61.73,61.78,5505.0,56.329,56.3381,56.2834,56.329,5505.0
2022-07-25 12:55:00,61.79,61.79,61.74,61.76,10301.0,56.3381,56.3381,56.2925,56.3107,10301.0
2022-07-25 13:00:00,61.76,61.83,61.76,61.81,7146.0,56.3107,56.3746,56.3107,56.3563,7146.0
2022-07-25 13:05:00,61.81,61.85,61.8,61.83,6976.0,56.3563,56.3928,56.3472,56.3746,6976.0
2022-07-25 13:10:00,61.84,61.85,61.81,61.82,9519.0,56.3837,56.3928,56.3563,56.3655,9519.0
2022-07-25 13:15:00,61.81,61.81,61.74,61.77,8132.0,56.3563,56.3563,56.2925,56.3199,8132.0
2022-07-25 13:20:00,61.77,61.77,61.67,61.68,17324.0,56.3199,56.3199,56.2287,56.2378,17324.0
2022-07-25 13:25:00,61.68,61.68,61.6,61.64,10173.0,56.2378,56.2378,56.1649,56.2013,10173.0
2022-07-25 13:30:00,61.65,61.65,61.62,61.63,7561.0,56.2105,56.2105,56.1831,56.1922,7561.0
2022-07-25 13:35:00,61.63,61.64,61.55,61.62,31891.0,56.1922,56.2013,56.1193,56.1831,31891.0
2022-07-25 13:40:00,61.61,61.61,61.54,61.56,12258.0,56.174,56.174,56.1102,56.1284,12258.0
2022-07-25 13:45:00,61.56,61.59,61.53,61.54,10674.0,56.1284,56.1557,56.101,56.1102,10674.0
2022-07-25 13:50:00,61.53,61.53,61.46,61.46,16987.0,56.101,56.101,56.0372,56.0372,16987.0
2022-07-25 13:55:00,61.47,61.53,61.45,61.53,14947.0,56.0463,56.101,56.0281,56.101,14947.0
2022-07-25 14:00:00,61.51,61.58,61.48,61.55,21432.0,56.0828,56.1466,56.0555,56.1193,21432.0
2022-07-25 14:05:00,61.55,61.58,61.5,61.53,16723.0,56.1193,56.1466,56.0737,56.101,16723.0
2022-07-25 14:10:00,61.53,61.58,61.53,61.56,29846.0,56.101,56.1466,56.101,56.1284,29846.0
2022-07-25 14:15:00,61.55,61.56,61.48,61.5,14449.0,56.1193,56.1284,56.0555,56.0737,14449.0
2022-07-25 14:20:00,61.49,61.54,61.46,61.52,17622.0,56.0646,56.1102,56.0372,56.0919,17622.0
2022-07-25 14:25:00,61.52,61.52,61.48,61.5,8548.0,56.0919,56.0919,56.0555,56.0737,8548.0
2022-07-25 14:30:00,61.49,61.5,61.41,61.43,20414.0,56.0646,56.0737,55.9916,56.0099,20414.0
2022-07-25 14:35:00,61.44,61.49,61.42,61.46,9133.0,56.019,56.0646,56.0007,56.0372,9133.0
2022-07-25 14:40:00,61.46,61.5,61.42,61.45,10268.0,56.0372,56.0737,56.0007,56.0281,10268.0
2022-07-25 14:45:00,61.45,61.47,61.37,61.42,29469.0,56.0281,56.0463,55.9552,56.0007,29469.0
2022-07-25 14:50:00,61.41,61.44,61.39,61.42,9870.0,55.9916,56.019,55.9734,56.0007,9870.0
2022-07-25 14:55:00,61.41,61.45,61.34,61.37,17090.0,55.9916,56.0281,55.9278,55.9552,17090.0
2022-07-25 15:00:00,61.37,61.47,61.37,61.38,24293.0,55.9552,56.0463,55.9552,55.9643,24293.0
2022-07-25 15:05:00,61.39,61.47,61.35,61.47,12142.0,55.9734,56.0463,55.9369,56.0463,12142.0
2022-07-25 15:10:00,61.49,61.5,61.46,61.48,11354.0,56.0646,56.0737,56.0372,56.0555,11354.0
2022-07-25 15:15:00,61.48,61.52,61.44,61.52,24613.0,56.0555,56.0919,56.019,56.0919,24613.0
2022-07-25 15:20:00,61.5,61.59,61.5,61.57,14648.0,56.0737,56.1557,56.0737,56.1375,14648.0
2022-07-25 15:25:00,61.57,61.57,61.5,61.51,20019.0,56.1375,56.1375,56.0737,56.0828,20019.0
2022-07-25 15:30:00,61.5,61.56,61.46,61.5,48169.0,56.0737,56.1284,56.0372,56.0737,48169.0
2022-07-25 15:35:00,61.51,61.63,61.5,61.62,29251.0,56.0828,56.1922,56.0737,56.1831,29251.0
2022-07-25 15:40:00,61.62,61.65,61.52,61.55,34043.0,56.1831,56.2105,56.0919,56.1193,34043.0
2022-07-25 15:45:00,61.55,61.57,61.46,61.49,61384.0,56.1193,56.1375,56.0372,56.0646,61384.0
2022-07-25 15:50:00,61.49,61.6,61.48,61.54,93478.0,56.0646,56.1649,56.0555,56.1102,93478.0
2022-07-25 15:55:00,61.53,61.66,61.52,61.62,156572.0,56.101,56.2196,56.0919,56.1831,156572.0
2022-07-26 09:30:00,61.38,61.62,61.28,61.49,51850.0,55.9643,56.1831,55.8731,56.0646,51850.0
2022-07-26 09:35:00,61.5,61.75,61.5,61.74,13963.0,56.0737,56.3016,56.0737,56.2925,13963.0
2022-07-26 09:40:00,61.75,61.75,61.56,61.63,15015.0,56.3016,56.3016,56.1284,56.1922,15015.0
2022-07-26 09:45:00,61.61,61.74,61.54,61.6,12337.0,56.174,56.2925,56.1102,56.1649,12337.0
2022-07-26 09:50:00,61.61,61.84,61.59,61.73,23370.0,56.174,56.3837,56.1557,56.2834,23370.0
2022-07-26 09:55:00,61.73,61.74,61.57,61.67,22379.0,56.2834,56.2925,56.1375,56.2287,22379.0
2022-07-26 10:00:00,61.66,61.69,61.52,61.65,10143.0,56.2196,56.2469,56.0919,56.2105,10143.0
2022-07-26 10:05:00,61.67,61.72,61.57,61.59,9209.0,56.2287,56.2743,56.1375,56.1557,9209.0
2022-07-26 10:10:00,61.6,61.65,61.48,61.5,9920.0,56.1649,56.2105,56.0555,56.0737,9920.0
2022-07-26 10:15:00,61.5,61.58,61.47,61.56,13513.0,56.0737,56.1466,56.0463,56.1284,13513.0
2022-07-26 10:20:00,61.57,61.57,61.45,61.53,10906.0,56.1375,56.1375,56.0281,56.101,10906.0
2022-07-26 10:25:00,61.53,61.63,61.53,61.6,15135.0,56.101,56.1922,56.101,56.1649,15135.0
2022-07-26 10:30:00,61.62,61.65,61.53,61.63,16122.0,56.1831,56.2105,56.101,56.1922,16122.0
2022-07-26 10:35:00,61.63,61.79,61.6,61.75,21306.0,56.1922,56.3381,56.1649,56.3016,21306.0
2022-07-26 10:40:00,61.75,61.9,61.74,61.9,48107.0,56.3016,56.4384,56.2925,56.4384,48107.0
2022-07-26 10:45:00,61.9,61.91,61.79,61.85,40757.0,56.4384,56.4475,56.3381,56.3928,40757.0
2022-07-26 10:50:00,61.85,61.88,61.74,61.74,39772.0,56.3928,56.4202,56.2925,56.2925,39772.0
2022-07-26 10:55:00,61.74,61.84,61.71,61.81,17624.0,56.2925,56.3837,56.2652,56.3563,17624.0
2022-07-26 11:00:00,61.81,61.83,61.66,61.66,14456.0,56.3563,56.3746,56.2196,56.2196,14456.0
2022-07-26 11:05:00,61.66,61.66,61.49,61.5,14204.0,56.2196,56.2196,56.0646,56.0737,14204.0
2022-07-26 11:10:00,61.49,61.56,61.48,61.52,26238.0,56.0646,56.1284,56.0555,56.0919,26238.0
2022-07-26 11:15:00,61.53,61.54,61.45,61.47,17406.0,56.101,56.1102,56.0281,56.0463,17406.0
2022-07-26 11:20:00,61.48,61.48,61.31,61.32,14066.0,56.0555,56.0555,55.9005,55.9096,14066.0
2022-07-26 11:25:00,61.32,61.35,61.3,61.31,14540.0,55.9096,55.9369,55.8913,55.9005,14540.0
2022-07-26 11:30:00,61.3,61.31,61.2,61.24,15643.0,55.8913,55.9005,55.8002,55.8366,15643.0
2022-07-26 11:35:00,61.24,61.24,61.14,61.18,32931.0,55.8366,55.8366,55.7455,55.7819,32931.0
2022-07-26 11:40:00,61.17,61.27,61.17,61.23,11162.0,55.7728,55.864,55.7728,55.8275,11162.0
2022-07-26 11:45:00,61.23,61.25,61.17,61.18,6228.0,55.8275,55.8457,55.7728,55.7819,6228.0
2022-07-26 11:50:00,61.18,61.23,61.13,61.14,10416.0,55.7819,55.8275,55.7363,55.7455,10416.0
2022-07-26 11:55:00,61.14,61.15,61.09,61.1,9503.0,55.7455,55.7546,55.6999,55.709,9503.0
2022-07-26 12:00:00,61.09,61.13,61.07,61.1,10933.0,55.6999,55.7363,55.6816,55.709,10933.0
2022-07-26 12:05:00,61.09,61.15,61.05,61.08,6743.0,55.6999,55.7546,55.6634,55.6907,6743.0
2022-07-26 12:10:00,61.08,61.09,61.01,61.04,6096.0,55.6907,55.6999,55.6269,55.6543,6096.0
2022-07-26 12:15:00,61.04,61.13,61.04,61.12,11614.0,55.6543,55.7363,55.6543,55.7272,11614.0
2022-07-26 12:20:00,61.13,61.2,61.09,61.19,11083.0,55.7363,55.8002,55.6999,55.791,11083.0
2022-07-26 12:25:00,61.2,61.22,61.16,61.19,9410.0,55.8002,55.8184,55.7637,55.791,9410.0
2022-07-26 12:30:00,61.18,61.24,61.17,61.24,10212.0,55.7819,55.8366,55.7728,55.8366,10212.0
2022-07-26 12:35:00,61.24,61.24,61.17,61.21,7891.0,55.8366,55.8366,55.7728,55.8093,7891.0
2022-07-26 12:40:00,61.2,61.2,61.12,61.19,11391.0,55.8002,55.8002,55.7272,55.791,11391.0
2022-07-26 12:45:00,61.2,61.3,61.19,61.25,12438.0,55.8002,55.8913,55.791,55.8457,12438.0
2022-07-26 12:50:00,61.27,61.35,61.26,61.35,8067.0,55.864,55.9369,55.8549,55.9369,8067.0
2022-07-26 12:55:00,61.34,61.34,61.28,61.29,7437.0,55.9278,55.9278,55.8731,55.8822,7437.0
2022-07-26 13:00:00,61.26,61.36,61.24,61.34,7310.0,55.8549,55.946,55.8366,55.9278,7310.0
2022-07-26 13:05:00,61.33,61.38,61.32,61.38,6373.0,55.9187,55.9643,55.9096,55.9643,6373.0
2022-07-26 13:10:00,61.39,61.41,61.27,61.28,15280.0,55.9734,55.9916,55.864,55.8731,15280.0
2022-07-26 13:15:00,61.28,61.29,61.21,61.21,12976.0,55.8731,55.8822,55.8093,55.8093,12976.0
2022-07-26 13:20:00,61.22,61.35,61.21,61.33,10004.0,55.8184,55.9369,55.8093,55.9187,10004.0
2022-07-26 13:25:00,61.32,61.33,61.27,61.31,16000.0,55.9096,55.9187,55.864,55.9005,16000.0
2022-07-26 13:30:00,61.29,61.3,61.2,61.21,10372.0,55.8822,55.8913,55.8002,55.8093,10372.0
2022-07-26 13:35:00,61.21,61.24,61.19,61.23,12681.0,55.8093,55.8366,55.791,55.8275,12681.0
2022-07-26 13:40:00,61.22,61.25,61.2,61.22,8964.0,55.8184,55.8457,55.8002,55.8184,8964.0
2022-07-26 13:45:00,61.23,61.26,61.19,61.26,10034.0,55.8275,55.8549,55.791,55.8549,10034.0
2022-07-26 13:50:00,61.25,61.26,61.21,61.23,15375.0,55.8457,55.8549,55.8093,55.8275,15375.0
2022-07-26 13:55:00,61.24,61.25,61.16,61.16,10412.0,55.8366,55.8457,55.7637,55.7637,10412.0
2022-07-26 14:00:00,61.16,61.29,61.15,61.28,23200.0,55.7637,55.8822,55.7546,55.8731,23200.0
2022-07-26 14:05:00,61.27,61.31,61.17,61.18,23884.0,55.864,55.9005,55.7728,55.7819,23884.0
2022-07-26 14:10:00,61.18,61.22,61.15,61.19,10146.0,55.7819,55.8184,55.7546,55.791,10146.0
2022-07-26 14:15:00,61.2,61.22,61.15,61.16,9781.0,55.8002,55.8184,55.7546,55.7637,9781.0
2022-07-26 14:20:00,61.14,61.18,61.13,61.17,6505.0,55.7455,55.7819,55.7363,55.7728,6505.0
2022-07-26 14:25:00,61.16,61.16,61.06,61.06,14470.0,55.7637,55.7637,55.6725,55.6725,14470.0
2022-07-26 14:30:00,61.06,61.09,61.04,61.05,11224.0,55.6725,55.6999,55.6543,55.6634,11224.0
2022-07-26 14:35:00,61.04,61.06,61.0,61.02,17657.0,55.6543,55.6725,55.6178,55.636,17657.0
2022-07-26 14:40:00,61.02,61.05,61.0,61.03,9943.0,55.636,55.6634,55.6178,55.6452,9943.0
2022-07-26 14:45:00,61.02,61.08,61.0,61.02,22673.0,55.636,55.6907,55.6178,55.636,22673.0
2022-07-26 14:50:00,61.01,61.1,61.0,61.06,10848.0,55.6269,55.709,55.6178,55.6725,10848.0
2022-07-26 14:55:00,61.05,61.12,61.02,61.1,20610.0,55.6634,55.7272,55.636,55.709,20610.0
2022-07-26 15:00:00,61.11,61.11,61.06,61.08,31137.0,55.7181,55.7181,55.6725,55.6907,31137.0
2022-07-26 15:05:00,61.1,61.1,61.02,61.08,30357.0,55.709,55.709,55.636,55.6907,30357.0
2022-07-26 15:10:00,61.08,61.23,61.06,61.23,16516.0,55.6907,55.8275,55.6725,55.8275,16516.0
2022-07-26 15:15:00,61.22,61.24,61.19,61.21,25432.0,55.8184,55.8366,55.791,55.8093,25432.0
2022-07-26 15:20:00,61.21,61.23,61.17,61.17,12258.0,55.8093,55.8275,55.7728,55.7728,12258.0
2022-07-26 15:25:00,61.18,61.26,61.17,61.22,18900.0,55.7819,55.8549,55.7728,55.8184,18900.0
2022-07-26 15:30:00,61.23,61.24,61.17,61.23,26050.0,55.8275,55.8366,55.7728,55.8275,26050.0
2022-07-26 15:35:00,61.23,61.26,61.2,61.25,36765.0,55.8275,55.8549,55.8002,55.8457,36765.0
2022-07-26 15:40:00,61.25,61.27,61.16,61.18,34125.0,55.8457,55.864,55.7637,55.7819,34125.0
2022-07-26 15:45:00,61.18,61.2,61.15,61.19,36676.0,55.7819,55.8002,55.7546,55.791,36676.0
2022-07-26 15:50:00,61.18,61.24,61.16,61.24,77525.0,55.7819,55.8366,55.7637,55.8366,77525.0
2022-07-26 15:55:00,61.23,61.29,61.15,61.24,166471.0,55.8275,55.8822,55.7546,55.8366,166471.0
2022-07-27 09:30:00,61.58,61.8,61.42,61.76,53163.0,56.1466,56.3472,56.0007,56.3107,53163.0
2022-07-27 09:35:00,61.74,61.76,61.34,61.42,19467.0,56.2925,56.3107,55.9278,56.0007,19467.0
2022-07-27 09:40:00,61.44,61.5,61.37,61.44,14722.0,56.019,56.0737,55.9552,56.019,14722.0
2022-07-27 09:45:00,61.45,61.49,61.29,61.37,32577.0,56.0281,56.0646,55.8822,55.9552,32577.0
2022-07-27 09:50:00,61.36,61.53,61.3,61.48,27424.0,55.946,56.101,55.8913,56.0555,27424.0
2022-07-27 09:55:00,61.52,61.59,61.46,61.52,12300.0,56.0919,56.1557,56.0372,56.0919,12300.0
2022-07-27 10:00:00,61.52,61.52,61.43,61.48,18292.0,56.0919,56.0919,56.0099,56.0555,18292.0
2022-07-27 10:05:00,61.49,61.5,61.25,61.27,32243.0,56.0646,56.0737,55.8457,55.864,32243.0
2022-07-27 10:10:00,61.28,61.4,61.28,61.38,55250.0,55.8731,55.9825,55.8731,55.9643,55250.0
2022-07-27 10:15:00,61.38,61.49,61.37,61.44,37747.0,55.9643,56.0646,55.9552,56.019,37747.0
2022-07-27 10:20:00,61.46,61.54,61.4,61.48,16642.0,56.0372,56.1102,55.9825,56.0555,16642.0
2022-07-27 10:25:00,61.49,61.55,61.46,61.54,16294.0,56.0646,56.1193,56.0372,56.1102,16294.0
2022-07-27 10:30:00,61.53,61.62,61.51,61.62,10706.0,56.101,56.1831,56.0828,56.1831,10706.0
2022-07-27 10:35:00,61.65,61.7,61.61,61.63,14477.0,56.2105,56.256,56.174,56.1922,14477.0
2022-07-27 10:40:00,61.64,61.65,61.53,61.59,16943.0,56.2013,56.2105,56.101,56.1557,16943.0
2022-07-27 10:45:00,61.61,61.62,61.4,61.43,41836.0,56.174,56.1831,55.9825,56.0099,41836.0
2022-07-27 10:50:00,61.44,61.5,61.4,61.47,12309.0,56.019,56.0737,55.9825,56.0463,12309.0
2022-07-27 10:55:00,61.47,61.5,61.42,61.43,13361.0,56.0463,56.0737,56.0007,56.0099,13361.0
2022-07-27 11:00:00,61.46,61.52,61.45,61.47,14732.0,56.0372,56.0919,56.0281,56.0463,14732.0
2022-07-27 11:05:00,61.47,61.47,61.36,61.38,19699.0,56.0463,56.0463,55.946,55.9643,19699.0
2022-07-27 11:10:00,61.39,61.41,61.33,61.36,40330.0,55.9734,55.9916,55.9187,55.946,40330.0
2022-07-27 11:15:00,61.36,61.37,61.26,61.35,19400.0,55.946,55.9552,55.8549,55.9369,19400.0
2022-07-27 11:20:00,61.36,61.38,61.34,61.35,30453.0,55.946,55.9643,55.9278,55.9369,30453.0
2022-07-27 11:25:00,61.36,61.42,61.35,61.4,15670.0,55.946,56.0007,55.9369,55.9825,15670.0
2022-07-27 11:30:00,61.41,61.58,61.41,61.55,20683.0,55.9916,56.1466,55.9916,56.1193,20683.0
2022-07-27 11:35:00,61.56,61.58,61.51,61.52,8823.0,56.1284,56.1466,56.0828,56.0919,8823.0
2022-07-27 11:40:00,61.53,61.55,61.49,61.49,10443.0,56.101,56.1193,56.0646,56.0646,10443.0
2022-07-27 11:45:00,61.5,61.54,61.48,61.5,10106.0,56.0737,56.1102,56.0555,56.0737,10106.0
2022-07-27 11:50:00,61.51,61.56,61.5,61.52,39362.0,56.0828,56.1284,56.0737,56.0919,39362.0
2022-07-27 11:55:00,61.51,61.61,61.49,61.57,8834.0,56.0828,56.174,56.0646,56.1375,8834.0
2022-07-27 12:00:00,61.58,61.62,61.56,61.57,11467.0,56.1466,56.1831,56.1284,56.1375,11467.0
2022-07-27 12:05:00,61.57,61.61,61.52,61.53,7519.0,56.1375,56.174,56.0919,56.101,7519.0
2022-07-27 12:10:00,61.52,61.52,61.46,61.46,9829.0,56.0919,56.0919,56.0372,56.0372,9829.0
2022-07-27 12:15:00,61.45,61.48,61.43,61.44,15140.0,56.0281,56.0555,56.0099,56.019,15140.0
2022-07-27 12:20:00,61.43,61.5,61.41,61.47,9276.0,56.0099,56.0737,55.9916,56.0463,9276.0
2022-07-27 12:25:00,61.46,61.49,61.41,61.44,20894.0,56.0372,56.0646,55.9916,56.019,20894.0
2022-07-27 12:30:00,61.44,61.46,61.36,61.44,25412.0,56.019,56.0372,55.946,56.019,25412.0
2022-07-27 12:35:00,61.46,61.47,61.41,61.45,7882.0,56.0372,56.0463,55.9916,56.0281,7882.0
2022-07-27 12:40:00,61.46,61.51,61.45,61.47,6918.0,56.0372,56.0828,56.0281,56.0463,6918.0
2022-07-27 12:45:00,61.47,61.51,61.46,61.49,4762.0,56.0463,56.0828,56.0372,56.0646,4762.0
2022-07-27 12:50:00,61.48,61.53,61.48,61.52,7580.0,56.0555,56.101,56.0555,56.0919,7580.0
2022-07-27 12:55:00,61.5,61.51,61.37,61.41,25794.0,56.0737,56.0828,55.9552,55.9916,25794.0
2022-07-27 13:00:00,61.42,61.47,61.42,61.43,12976.0,56.0007,56.0463,56.0007,56.0099,12976.0
2022-07-27 13:05:00,61.42,61.42,61.34,61.35,9262.0,56.0007,56.0007,55.9278,55.9369,9262.0
2022-07-27 13:10:00,61.34,61.38,61.29,61.37,11563.0,55.9278,55.9643,55.8822,55.9552,11563.0
2022-07-27 13:15:00,61.37,61.37,61.34,61.35,10334.0,55.9552,55.9552,55.9278,55.9369,10334.0
2022-07-27 13:20:00,61.36,61.39,61.35,61.38,12699.0,55.946,55.9734,55.9369,55.9643,12699.0
2022-07-27 13:25:00,61.39,61.46,61.38,61.46,9495.0,55.9734,56.0372,55.9643,56.0372,9495.0
2022-07-27 13:30:00,61.46,61.51,61.44,61.46,10227.0,56.0372,56.0828,56.019,56.0372,10227.0
2022-07-27 13:35:00,61.45,61.48,61.42,61.45,16078.0,56.0281,56.0555,56.0007,56.0281,16078.0
2022-07-27 13:40:00,61.44,61.48,61.4,61.45,13611.0,56.019,56.0555,55.9825,56.0281,13611.0
2022-07-27 13:45:00,61.45,61.45,61.41,61.44,7861.0,56.0281,56.0281,55.9916,56.019,7861.0
2022-07-27 13:50:00,61.44,61.48,61.42,61.47,5202.0,56.019,56.0555,56.0007,56.0463,5202.0
2022-07-27 13:55:00,61.46,61.47,61.36,61.39,8757.0,56.0372,56.0463,55.946,55.9734,8757.0
2022-07-27 14:00:00,61.39,61.56,61.35,61.45,19045.0,55.9734,56.1284,55.9369,56.0281,19045.0
2022-07-27 14:05:00,61.45,61.45,61.22,61.32,13556.0,56.0281,56.0281,55.8184,55.9096,13556.0
2022-07-27 14:10:00,61.28,61.42,61.28,61.34,8325.0,55.8731,56.0007,55.8731,55.9278,8325.0
2022-07-27 14:15:00,61.35,61.45,61.35,61.41,7533.0,55.9369,56.0281,55.9369,55.9916,7533.0
2022-07-27 14:20:00,61.4,61.44,61.32,61.32,7842.0,55.9825,56.019,55.9096,55.9096,7842.0
2022-07-27 14:25:00,61.32,61.43,61.31,61.4,11831.0,55.9096,56.0099,55.9005,55.9825,11831.0
2022-07-27 14:30:00,61.37,61.42,61.2,61.28,21254.0,55.9552,56.0007,55.8002,55.8731,21254.0
2022-07-27 14:35:00,61.29,61.66,61.29,61.65,70833.0,55.8822,56.2196,55.8822,56.2105,70833.0
2022-07-27 14:40:00,61.64,61.84,61.64,61.82,45436.0,56.2013,56.3837,56.2013,56.3655,45436.0
2022-07-27 14:45:00,61.86,61.87,61.77,61.81,28078.0,56.4019,56.411,56.3199,56.3563,28078.0
2022-07-27 14:50:00,61.86,62.06,61.81,62.0,31656.0,56.4019,56.5843,56.3563,56.5296,31656.0
2022-07-27 14:55:00,62.0,62.06,61.82,61.92,34603.0,56.5296,56.5843,56.3655,56.4566,34603.0
2022-07-27 15:00:00,61.94,62.11,61.89,62.11,44802.0,56.4749,56.6299,56.4293,56.6299,44802.0
2022-07-27 15:05:00,62.1,62.17,62.05,62.14,25826.0,56.6207,56.6846,56.5752,56.6572,25826.0
2022-07-27 15:10:00,62.14,62.17,62.04,62.09,22881.0,56.6572,56.6846,56.566,56.6116,22881.0
2022-07-27 15:15:00,62.09,62.21,62.08,62.15,37978.0,56.6116,56.721,56.6025,56.6663,37978.0
2022-07-27 15:20:00,62.17,62.27,62.13,62.25,37960.0,56.6846,56.7757,56.6481,56.7575,37960.0
2022-07-27 15:25:00,62.26,62.39,62.25,62.39,29187.0,56.7666,56.8852,56.7575,56.8852,29187.0
2022-07-27 15:30:00,62.39,62.46,62.32,62.45,46121.0,56.8852,56.949,56.8213,56.9399,46121.0
2022-07-27 15:35:00,62.46,62.46,62.27,62.29,37318.0,56.949,56.949,56.7757,56.794,37318.0
2022-07-27 15:40:00,62.29,62.43,62.25,62.39,61980.0,56.794,56.9216,56.7575,56.8852,61980.0
2022-07-27 15:45:00,62.39,62.43,62.33,62.34,104024.0,56.8852,56.9216,56.8305,56.8396,104024.0
2022-07-27 15:50:00,62.33,62.37,62.18,62.29,158054.0,56.8305,56.8669,56.6937,56.794,158054.0
2022-07-27 15:55:00,62.29,62.37,62.22,62.22,253079.0,56.794,56.8669,56.7302,56.7302,253079.0
2022-07-28 09:30:00,62.08,62.31,62.0,62.21,61127.0,56.6025,56.8122,56.5296,56.721,61127.0
2022-07-28 09:35:00,62.19,62.23,61.97,61.97,18746.0,56.7028,56.7393,56.5022,56.5022,18746.0
2022-07-28 09:40:00,61.95,62.07,61.91,61.97,26532.0,56.484,56.5934,56.4475,56.5022,26532.0
2022-07-28 09:45:00,61.97,62.11,61.76,61.8,51133.0,56.5022,56.6299,56.3107,56.3472,51133.0
2022-07-28 09:50:00,61.8,61.8,61.45,61.52,27926.0,56.3472,56.3472,56.0281,56.0919,27926.0
2022-07-28 09:55:00,61.51,61.57,61.43,61.49,40703.0,56.0828,56.1375,56.0099,56.0646,40703.0
2022-07-28 10:00:00,61.5,61.56,61.28,61.29,37553.0,56.0737,56.1284,55.8731,55.8822,37553.0
2022-07-28 10:05:00,61.29,61.3,60.99,61.02,80816.0,55.8822,55.8913,55.6087,55.636,80816.0
2022-07-28 10:10:00,61.06,61.09,60.87,60.9,63070.0,55.6725,55.6999,55.4993,55.5266,63070.0
2022-07-28 10:15:00,60.9,60.97,60.85,60.89,12391.0,55.5266,55.5905,55.481,55.5175,12391.0
2022-07-28 10:20:00,60.9,60.91,60.75,60.84,41762.0,55.5266,55.5357,55.3899,55.4719,41762.0
2022-07-28 10:25:00,60.85,60.89,60.75,60.84,19998.0,55.481,55.5175,55.3899,55.4719,19998.0
2022-07-28 10:30:00,60.84,60.87,60.77,60.83,18367.0,55.4719,55.4993,55.4081,55.4628,18367.0
2022-07-28 10:35:00,60.84,61.09,60.84,61.06,15782.0,55.4719,55.6999,55.4719,55.6725,15782.0
2022-07-28 10:40:00,61.03,61.22,61.02,61.21,46219.0,55.6452,55.8184,55.636,55.8093,46219.0
2022-07-28 10:45:00,61.21,61.46,61.21,61.43,23486.0,55.8093,56.0372,55.8093,56.0099,23486.0
2022-07-28 10:50:00,61.42,61.43,61.32,61.33,15034.0,56.0007,56.0099,55.9096,55.9187,15034.0
2022-07-28 10:55:00,61.32,61.36,61.24,61.31,19478.0,55.9096,55.946,55.8366,55.9005,19478.0
2022-07-28 11:00:00,61.32,61.38,61.18,61.19,52210.0,55.9096,55.9643,55.7819,55.791,52210.0
2022-07-28 11:05:00,61.21,61.31,61.19,61.29,25594.0,55.8093,55.9005,55.791,55.8822,25594.0
2022-07-28 11:10:00,61.31,61.44,61.27,61.43,25269.0,55.9005,56.019,55.864,56.0099,25269.0
2022-07-28 11:15:00,61.43,61.45,61.31,61.45,22571.0,56.0099,56.0281,55.9005,56.0281,22571.0
2022-07-28 11:20:00,61.44,61.59,61.39,61.58,25310.0,56.019,56.1557,55.9734,56.1466,25310.0
2022-07-28 11:25:00,61.56,61.6,61.5,61.55,25045.0,56.1284,56.1649,56.0737,56.1193,25045.0
2022-07-28 11:30:00,61.56,61.56,61.43,61.51,17661.0,56.1284,56.1284,56.0099,56.0828,17661.0
2022-07-28 11:35:00,61.52,61.63,61.5,61.58,8380.0,56.0919,56.1922,56.0737,56.1466,8380.0
2022-07-28 11:40:00,61.58,61.69,61.53,61.67,44783.0,56.1466,56.2469,56.101,56.2287,44783.0
2022-07-28 11:45:00,61.69,61.76,61.65,61.69,25467.0,56.2469,56.3107,56.2105,56.2469,25467.0
2022-07-28 11:50:00,61.7,61.7,61.58,61.58,25113.0,56.256,56.256,56.1466,56.1466,25113.0
2022-07-28 11:55:00,61.58,61.62,61.5,61.52,30542.0,56.1466,56.1831,56.0737,56.0919,30542.0
2022-07-28 12:00:00,61.53,61.55,61.47,61.51,15214.0,56.101,56.1193,56.0463,56.0828,15214.0
2022-07-28 12:05:00,61.51,61.55,61.45,61.47,15991.0,56.0828,56.1193,56.0281,56.0463,15991.0
2022-07-28 12:10:00,61.47,61.61,61.44,61.55,20404.0,56.0463,56.174,56.019,56.1193,20404.0
2022-07-28 12:15:00,61.55,61.58,61.52,61.52,17199.0,56.1193,56.1466,56.0919,56.0919,17199.0
2022-07-28 12:20:00,61.5,61.51,61.45,61.48,17018.0,56.0737,56.0828,56.0281,56.0555,17018.0
2022-07-28 12:25:00,61.48,61.49,61.41,61.45,17624.0,56.0555,56.0646,55.9916,56.0281,17624.0
2022-07-28 12:30:00,61.46,61.46,61.3,61.35,38555.0,56.0372,56.0372,55.8913,55.9369,38555.0
2022-07-28 12:35:00,61.35,61.37,61.26,61.36,57437.0,55.9369,55.9552,55.8549,55.946,57437.0
2022-07-28 12:40:00,61.36,61.39,61.28,61.3,36403.0,55.946,55.9734,55.8731,55.8913,36403.0
2022-07-28 12:45:00,61.3,61.34,61.27,61.27,63823.0,55.8913,55.9278,55.864,55.864,63823.0
2022-07-28 12:50:00,61.28,61.38,61.26,61.34,40273.0,55.8731,55.9643,55.8549,55.9278,40273.0
2022-07-28 12:55:00,61.34,61.44,61.33,61.39,32591.0,55.9278,56.019,55.9187,55.9734,32591.0
2022-07-28 13:00:00,61.39,61.39,61.31,61.34,35832.0,55.9734,55.9734,55.9005,55.9278,35832.0
2022-07-28 13:05:00,61.34,61.41,61.32,61.41,52193.0,55.9278,55.9916,55.9096,55.9916,52193.0
2022-07-28 13:10:00,61.41,61.47,61.37,61.38,25879.0,55.9916,56.0463,55.9552,55.9643,25879.0
2022-07-28 13:15:00,61.39,61.43,61.3,61.35,43923.0,55.9734,56.0099,55.8913,55.9369,43923.0
2022-07-28 13:20:00,61.36,61.47,61.35,61.44,50923.0,55.946,56.0463,55.9369,56.019,50923.0
2022-07-28 13:25:00,61.43,61.47,61.4,61.46,31282.0,56.0099,56.0463,55.9825,56.0372,31282.0
2022-07-28 13:30:00,61.46,61.59,61.45,61.59,61493.0,56.0372,56.1557,56.0281,56.1557,61493.0
2022-07-28 13:35:00,61.58,61.58,61.46,61.48,34347.0,56.1466,56.1466,56.0372,56.0555,34347.0
2022-07-28 13:40:00,61.49,61.59,61.49,61.53,20306.0,56.0646,56.1557,56.0646,56.101,20306.0
2022-07-28 13:45:00,61.53,61.57,61.51,61.57,23636.0,56.101,56.1375,56.0828,56.1375,23636.0
2022-07-28 13:50:00,61.57,61.58,61.53,61.54,35645.0,56.1375,56.1466,56.101,56.1102,35645.0
2022-07-28 13:55:00,61.54,61.75,61.53,61.66,20042.0,56.1102,56.3016,56.101,56.2196,20042.0
2022-07-28 14:00:00,61.67,61.67,61.55,61.6,25035.0,56.2287,56.2287,56.1193,56.1649,25035.0
2022-07-28 14:05:00,61.59,61.59,61.47,61.47,24123.0,56.1557,56.1557,56.0463,56.0463,24123.0
2022-07-28 14:10:00,61.48,61.53,61.44,61.48,31609.0,56.0555,56.101,56.019,56.0555,31609.0
2022-07-28 14:15:00,61.48,61.55,61.47,61.48,93222.0,56.0555,56.1193,56.0463,56.0555,93222.0
2022-07-28 14:20:00,61.48,61.51,61.45,61.48,41399.0,56.0555,56.0828,56.0281,56.0555,41399.0
2022-07-28 14:25:00,61.48,61.55,61.47,61.48,39099.0,56.0555,56.1193,56.0463,56.0555,39099.0
2022-07-28 14:30:00,61.48,61.53,61.45,61.52,34117.0,56.0555,56.101,56.0281,56.0919,34117.0
2022-07-28 14:35:00,61.52,61.57,61.51,61.52,21465.0,56.0919,56.1375,56.0828,56.0919,21465.0
2022-07-28 14:40:00,61.53,61.63,61.53,61.59,17062.0,56.101,56.1922,56.101,56.1557,17062.0
2022-07-28 14:45:00,61.59,61.6,61.52,61.57,14683.0,56.1557,56.1649,56.0919,56.1375,14683.0
2022-07-28 14:50:00,61.57,61.6,61.5,61.59,17572.0,56.1375,56.1649,56.0737,56.1557,17572.0
2022-07-28 14:55:00,61.58,61.6,61.55,61.59,14089.0,56.1466,56.1649,56.1193,56.1557,14089.0
2022-07-28 15:00:00,61.59,61.67,61.57,61.65,17483.0,56.1557,56.2287,56.1375,56.2105,17483.0
2022-07-28 15:05:00,61.65,61.67,61.55,61.63,28705.0,56.2105,56.2287,56.1193,56.1922,28705.0
2022-07-28 15:10:00,61.63,61.66,61.61,61.64,20974.0,56.1922,56.2196,56.174,56.2013,20974.0
2022-07-28 15:15:00,61.65,61.65,61.56,61.56,48161.0,56.2105,56.2105,56.1284,56.1284,48161.0
2022-07-28 15:20:00,61.57,61.65,61.57,61.64,20506.0,56.1375,56.2105,56.1375,56.2013,20506.0
2022-07-28 15:25:00,61.65,61.7,61.64,61.69,27653.0,56.2105,56.256,56.2013,56.2469,27653.0
2022-07-28 15:30:00,61.69,61.74,61.65,61.7,45188.0,56.2469,56.2925,56.2105,56.256,45188.0
2022-07-28 15:35:00,61.71,61.75,61.66,61.75,35781.0,56.2652,56.3016,56.2196,56.3016,35781.0
2022-07-28 15:40:00,61.74,61.75,61.7,61.75,47824.0,56.2925,56.3016,56.256,56.3016,47824.0
2022-07-28 15:45:00,61.75,61.81,61.71,61.79,83254.0,56.3016,56.3563,56.2652,56.3381,83254.0
2022-07-28 15:50:00,61.8,61.87,61.77,61.86,115219.0,56.3472,56.411,56.3199,56.4019,115219.0
2022-07-28 15:55:00,61.86,61.88,61.79,61.85,254076.0,56.4019,56.4202,56.3381,56.3928,254076.0
2022-07-29 09:30:00,62.23,62.46,61.71,62.45,75302.0,56.7393,56.949,56.2652,56.9399,75302.0
2022-07-29 09:35:00,62.44,62.49,62.29,62.4,12177.0,56.9307,56.9763,56.794,56.8943,12177.0
2022-07-29 09:40:00,62.4,62.5,62.29,62.45,14745.0,56.8943,56.9855,56.794,56.9399,14745.0
2022-07-29 09:45:00,62.44,62.69,62.4,62.61,25808.0,56.9307,57.1587,56.8943,57.0857,25808.0
2022-07-29 09:50:00,62.59,62.85,62.57,62.81,14174.0,57.0675,57.3046,57.0493,57.2681,14174.0
2022-07-29 09:55:00,62.82,62.92,62.74,62.82,30255.0,57.2772,57.3684,57.2043,57.2772,30255.0
2022-07-29 10:00:00,62.81,62.99,62.73,62.94,28123.0,57.2681,57.4322,57.1952,57.3866,28123.0
2022-07-29 10:05:00,62.93,63.0,62.8,62.85,13461.0,57.3775,57.4413,57.259,57.3046,13461.0
2022-07-29 10:10:00,62.88,63.0,62.78,62.85,20208.0,57.3319,57.4413,57.2407,57.3046,20208.0
2022-07-29 10:15:00,62.86,63.04,62.86,63.04,35044.0,57.3137,57.4778,57.3137,57.4778,35044.0
2022-07-29 10:20:00,63.04,63.1,62.97,63.05,19476.0,57.4778,57.5325,57.414,57.4869,19476.0
2022-07-29 10:25:00,63.05,63.19,63.05,63.16,47407.0,57.4869,57.6146,57.4869,57.5872,47407.0
2022-07-29 10:30:00,63.18,63.2,63.03,63.03,25709.0,57.6055,57.6237,57.4687,57.4687,25709.0
2022-07-29 10:35:00,63.03,63.18,63.03,63.16,18961.0,57.4687,57.6055,57.4687,57.5872,18961.0
2022-07-29 10:40:00,63.17,63.32,63.16,63.3,23540.0,57.5963,57.7331,57.5872,57.7149,23540.0
2022-07-29 10:45:00,63.3,63.33,63.25,63.25,18317.0,57.7149,57.7422,57.6693,57.6693,18317.0
2022-07-29 10:50:00,63.25,63.38,63.24,63.34,16078.0,57.6693,57.7878,57.6602,57.7513,16078.0
2022-07-29 10:55:00,63.34,63.42,63.33,63.33,20310.0,57.7513,57.8243,57.7422,57.7422,20310.0
2022-07-29 11:00:00,63.32,63.4,63.26,63.29,17953.0,57.7331,57.806,57.6784,57.7058,17953.0
2022-07-29 11:05:00,63.28,63.36,63.24,63.35,21066.0,57.6966,57.7696,57.6602,57.7605,21066.0
2022-07-29 11:10:00,63.35,63.4,63.3,63.37,18883.0,57.7605,57.806,57.7149,57.7787,18883.0
2022-07-29 11:15:00,63.38,63.41,63.27,63.32,23349.0,57.7878,57.8152,57.6875,57.7331,23349.0
2022-07-29 11:20:00,63.33,63.36,63.24,63.24,26245.0,57.7422,57.7696,57.6602,57.6602,26245.0
2022-07-29 11:25:00,63.23,63.25,63.1,63.15,22183.0,57.651,57.6693,57.5325,57.5781,22183.0
2022-07-29 11:30:00,63.18,63.23,63.16,63.21,10785.0,57.6055,57.651,57.5872,57.6328,10785.0
2022-07-29 11:35:00,63.21,63.32,63.21,63.31,17276.0,57.6328,57.7331,57.6328,57.724,17276.0
2022-07-29 11:40:00,63.32,63.43,63.32,63.43,12276.0,57.7331,57.8334,57.7331,57.8334,12276.0
2022-07-29 11:45:00,63.42,63.44,63.34,63.35,18764.0,57.8243,57.8425,57.7513,57.7605,18764.0
2022-07-29 11:50:00,63.33,63.42,63.31,63.42,10087.0,57.7422,57.8243,57.724,57.8243,10087.0
2022-07-29 11:55:00,63.42,63.43,63.34,63.34,22389.0,57.8243,57.8334,57.7513,57.7513,22389.0
2022-07-29 12:00:00,63.34,63.35,63.25,63.26,12710.0,57.7513,57.7605,57.6693,57.6784,12710.0
2022-07-29 12:05:00,63.26,63.26,63.13,63.16,16494.0,57.6784,57.6784,57.5599,57.5872,16494.0
2022-07-29 12:10:00,63.17,63.31,63.16,63.22,15963.0,57.5963,57.724,57.5872,57.6419,15963.0
2022-07-29 12:15:00,63.22,63.28,63.19,63.25,32304.0,57.6419,57.6966,57.6146,57.6693,32304.0
2022-07-29 12:20:00,63.25,63.32,63.21,63.3,16480.0,57.6693,57.7331,57.6328,57.7149,16480.0
2022-07-29 12:25:00,63.3,63.32,63.26,63.3,26752.0,57.7149,57.7331,57.6784,57.7149,26752.0
2022-07-29 12:30:00,63.31,63.35,63.26,63.35,33343.0,57.724,57.7605,57.6784,57.7605,33343.0
2022-07-29 12:35:00,63.34,63.39,63.3,63.37,9994.0,57.7513,57.7969,57.7149,57.7787,9994.0
2022-07-29 12:40:00,63.37,63.4,63.35,63.38,10950.0,57.7787,57.806,57.7605,57.7878,10950.0
2022-07-29 12:45:00,63.36,63.51,63.35,63.48,56674.0,57.7696,57.9063,57.7605,57.879,56674.0
2022-07-29 12:50:00,63.48,63.49,63.45,63.47,16782.0,57.879,57.8881,57.8516,57.8699,16782.0
2022-07-29 12:55:00,63.47,63.52,63.42,63.46,10723.0,57.8699,57.9155,57.8243,57.8608,10723.0
2022-07-29 13:00:00,63.46,63.5,63.45,63.47,10203.0,57.8608,57.8972,57.8516,57.8699,10203.0
2022-07-29 13:05:00,63.47,63.52,63.46,63.5,10491.0,57.8699,57.9155,57.8608,57.8972,10491.0
2022-07-29 13:10:00,63.5,63.52,63.46,63.46,10997.0,57.8972,57.9155,57.8608,57.8608,10997.0
2022-07-29 13:15:00,63.46,63.46,63.32,63.33,17861.0,57.8608,57.8608,57.7331,57.7422,17861.0
2022-07-29 13:20:00,63.33,63.37,63.31,63.36,16567.0,57.7422,57.7787,57.724,57.7696,16567.0
2022-07-29 13:25:00,63.36,63.48,63.35,63.4,18080.0,57.7696,57.879,57.7605,57.806,18080.0
2022-07-29 13:30:00,63.38,63.43,63.37,63.41,8995.0,57.7878,57.8334,57.7787,57.8152,8995.0
2022-07-29 13:35:00,63.42,63.51,63.4,63.51,20343.0,57.8243,57.9063,57.806,57.9063,20343.0
2022-07-29 13:40:00,63.51,63.51,63.44,63.47,10166.0,57.9063,57.9063,57.8425,57.8699,10166.0
2022-07-29 13:45:00,63.47,63.47,63.39,63.44,10704.0,57.8699,57.8699,57.7969,57.8425,10704.0
2022-07-29 13:50:00,63.43,63.52,63.43,63.5,12700.0,57.8334,57.9155,57.8334,57.8972,12700.0
2022-07-29 13:55:00,63.51,63.55,63.48,63.49,20538.0,57.9063,57.9428,57.879,57.8881,20538.0
2022-07-29 14:00:00,63.51,63.53,63.43,63.52,18756.0,57.9063,57.9246,57.8334,57.9155,18756.0
2022-07-29 14:05:00,63.53,63.58,63.52,63.57,16691.0,57.9246,57.9702,57.9155,57.961,16691.0
2022-07-29 14:10:00,63.57,63.64,63.56,63.63,15534.0,57.961,58.0249,57.9519,58.0158,15534.0
2022-07-29 14:15:00,63.63,63.67,63.59,63.62,50289.0,58.0158,58.0522,57.9793,58.0066,50289.0
2022-07-29 14:20:00,63.62,63.62,63.5,63.51,12290.0,58.0066,58.0066,57.8972,57.9063,12290.0
2022-07-29 14:25:00,63.51,63.52,63.47,63.52,11197.0,57.9063,57.9155,57.8699,57.9155,11197.0
2022-07-29 14:30:00,63.52,63.57,63.46,63.5,30597.0,57.9155,57.961,57.8608,57.8972,30597.0
2022-07-29 14:35:00,63.5,63.56,63.48,63.52,14984.0,57.8972,57.9519,57.879,57.9155,14984.0
2022-07-29 14:40:00,63.52,63.56,63.49,63.55,12393.0,57.9155,57.9519,57.8881,57.9428,12393.0
2022-07-29 14:45:00,63.55,63.58,63.51,63.52,18038.0,57.9428,57.9702,57.9063,57.9155,18038.0
2022-07-29 14:50:00,63.53,63.6,63.51,63.6,19341.0,57.9246,57.9884,57.9063,57.9884,19341.0
2022-07-29 14:55:00,63.61,63.62,63.58,63.61,13350.0,57.9975,58.0066,57.9702,57.9975,13350.0
2022-07-29 15:00:00,63.62,63.72,63.6,63.7,32238.0,58.0066,58.0978,57.9884,58.0796,32238.0
2022-07-29 15:05:00,63.68,63.68,63.58,63.62,31277.0,58.0613,58.0613,57.9702,58.0066,31277.0
2022-07-29 15:10:00,63.62,63.67,63.59,63.62,29761.0,58.0066,58.0522,57.9793,58.0066,29761.0
2022-07-29 15:15:00,63.62,63.62,63.51,63.55,17455.0,58.0066,58.0066,57.9063,57.9428,17455.0
2022-07-29 15:20:00,63.54,63.6,63.52,63.6,23344.0,57.9337,57.9884,57.9155,57.9884,23344.0
2022-07-29 15:25:00,63.61,63.62,63.56,63.59,23465.0,57.9975,58.0066,57.9519,57.9793,23465.0
2022-07-29 15:30:00,63.6,63.61,63.52,63.55,73875.0,57.9884,57.9975,57.9155,57.9428,73875.0
2022-07-29 15:35:00,63.55,63.56,63.38,63.39,85685.0,57.9428,57.9519,57.7878,57.7969,85685.0
2022-07-29 15:40:00,63.39,63.39,63.2,63.21,104236.0,57.7969,57.7969,57.6237,57.6328,104236.0
2022-07-29 15:45:00,63.2,63.32,63.2,63.3,166437.0,57.6237,57.7331,57.6237,57.7149,166437.0
2022-07-29 15:50:00,63.27,63.31,63.17,63.19,145229.0,57.6875,57.724,57.5963,57.6146,145229.0
2022-07-29 15:55:00,63.19,63.25,63.16,63.23,276734.0,57.6146,57.6693,57.5872,57.651,276734.0
2022-08-01 09:30:00,62.74,62.82,62.24,62.36,67186.0,57.2043,57.2772,56.7484,56.8578,67186.0
2022-08-01 09:35:00,62.41,62.52,62.31,62.48,21317.0,56.9034,57.0037,56.8122,56.9672,21317.0
2022-08-01 09:40:00,62.5,62.61,62.36,62.5,23406.0,56.9855,57.0857,56.8578,56.9855,23406.0
2022-08-01 09:45:00,62.51,62.56,62.33,62.45,22648.0,56.9946,57.0402,56.8305,56.9399,22648.0
2022-08-01 09:50:00,62.45,62.56,62.39,62.4,25820.0,56.9399,57.0402,56.8852,56.8943,25820.0
2022-08-01 09:55:00,62.39,62.6,62.39,62.55,17744.0,56.8852,57.0766,56.8852,57.031,17744.0
2022-08-01 10:00:00,62.55,62.72,62.45,62.71,30955.0,57.031,57.186,56.9399,57.1769,30955.0
2022-08-01 10:05:00,62.73,62.95,62.73,62.8,18522.0,57.1952,57.3957,57.1952,57.259,18522.0
2022-08-01 10:10:00,62.79,62.83,62.73,62.75,16665.0,57.2499,57.2863,57.1952,57.2134,16665.0
2022-08-01 10:15:00,62.76,62.78,62.46,62.46,27617.0,57.2225,57.2407,56.949,56.949,27617.0
2022-08-01 10:20:00,62.46,62.47,62.33,62.38,15348.0,56.949,56.9581,56.8305,56.876,15348.0
2022-08-01 10:25:00,62.36,62.39,62.31,62.32,14912.0,56.8578,56.8852,56.8122,56.8213,14912.0
2022-08-01 10:30:00,62.32,62.37,62.21,62.32,24345.0,56.8213,56.8669,56.721,56.8213,24345.0
2022-08-01 10:35:00,62.32,62.35,62.06,62.2,29535.0,56.8213,56.8487,56.5843,56.7119,29535.0
2022-08-01 10:40:00,62.24,62.38,62.21,62.36,11432.0,56.7484,56.876,56.721,56.8578,11432.0
2022-08-01 10:45:00,62.36,62.5,62.34,62.48,56347.0,56.8578,56.9855,56.8396,56.9672,56347.0
2022-08-01 10:50:00,62.48,62.68,62.42,62.65,146632.0,56.9672,57.1496,56.9125,57.1222,146632.0
2022-08-01 10:55:00,62.65,62.78,62.62,62.7,41256.0,57.1222,57.2407,57.0949,57.1678,41256.0
2022-08-01 11:00:00,62.71,62.83,62.71,62.81,22632.0,57.1769,57.2863,57.1769,57.2681,22632.0
2022-08-01 11:05:00,62.8,62.9,62.75,62.86,22501.0,57.259,57.3502,57.2134,57.3137,22501.0
2022-08-01 11:10:00,62.87,62.88,62.78,62.82,12186.0,57.3228,57.3319,57.2407,57.2772,12186.0
2022-08-01 11:15:00,62.83,62.83,62.52,62.53,27079.0,57.2863,57.2863,57.0037,57.0128,27079.0
2022-08-01 11:20:00,62.53,62.64,62.51,62.61,69964.0,57.0128,57.1131,56.9946,57.0857,69964.0
2022-08-01 11:25:00,62.6,62.67,62.57,62.65,28712.0,57.0766,57.1405,57.0493,57.1222,28712.0
2022-08-01 11:30:00,62.64,62.76,62.63,62.7,18315.0,57.1131,57.2225,57.104,57.1678,18315.0
2022-08-01 11:35:00,62.7,62.7,62.57,62.58,17777.0,57.1678,57.1678,57.0493,57.0584,17777.0
2022-08-01 11:40:00,62.58,62.63,62.55,62.59,20675.0,57.0584,57.104,57.031,57.0675,20675.0
2022-08-01 11:45:00,62.59,62.64,62.57,62.62,21806.0,57.0675,57.1131,57.0493,57.0949,21806.0
2022-08-01 11:50:00,62.61,62.67,62.46,62.47,13150.0,57.0857,57.1405,56.949,56.9581,13150.0
2022-08-01 11:55:00,62.47,62.47,62.4,62.43,20681.0,56.9581,56.9581,56.8943,56.9216,20681.0
2022-08-01 12:00:00,62.43,62.53,62.43,62.51,23042.0,56.9216,57.0128,56.9216,56.9946,23042.0
2022-08-01 12:05:00,62.51,62.54,62.49,62.5,21684.0,56.9946,57.0219,56.9763,56.9855,21684.0
2022-08-01 12:10:00,62.5,62.55,62.45,62.5,16713.0,56.9855,57.031,56.9399,56.9855,16713.0
2022-08-01 12:15:00,62.5,62.53,62.46,62.52,8509.0,56.9855,57.0128,56.949,57.0037,8509.0
2022-08-01 12:20:00,62.54,62.64,62.52,62.62,19038.0,57.0219,57.1131,57.0037,57.0949,19038.0
2022-08-01 12:25:00,62.61,62.71,62.61,62.69,12249.0,57.0857,57.1769,57.0857,57.1587,12249.0
2022-08-01 12:30:00,62.69,62.7,62.65,62.69,17313.0,57.1587,57.1678,57.1222,57.1587,17313.0
2022-08-01 12:35:00,62.69,62.73,62.66,62.71,15854.0,57.1587,57.1952,57.1313,57.1769,15854.0
2022-08-01 12:40:00,62.71,62.75,62.67,62.72,18598.0,57.1769,57.2134,57.1405,57.186,18598.0
2022-08-01 12:45:00,62.71,62.81,62.71,62.74,21977.0,57.1769,57.2681,57.1769,57.2043,21977.0
2022-08-01 12:50:00,62.74,62.75,62.69,62.72,7975.0,57.2043,57.2134,57.1587,57.186,7975.0
2022-08-01 12:55:00,62.71,62.73,62.63,62.73,12342.0,57.1769,57.1952,57.104,57.1952,12342.0
2022-08-01 13:00:00,62.74,62.74,62.6,62.61,19681.0,57.2043,57.2043,57.0766,57.0857,19681.0
2022-08-01 13:05:00,62.61,62.74,62.6,62.73,16249.0,57.0857,57.2043,57.0766,57.1952,16249.0
2022-08-01 13:10:00,62.73,62.77,62.68,62.77,12990.0,57.1952,57.2316,57.1496,57.2316,12990.0
2022-08-01 13:15:00,62.77,62.8,62.62,62.64,12630.0,57.2316,57.259,57.0949,57.1131,12630.0
2022-08-01 13:20:00,62.64,62.66,62.58,62.66,25533.0,57.1131,57.1313,57.0584,57.1313,25533.0
2022-08-01 13:25:00,62.65,62.65,62.55,62.56,13199.0,57.1222,57.1222,57.031,57.0402,13199.0
2022-08-01 13:30:00,62.55,62.57,62.47,62.5,20310.0,57.031,57.0493,56.9581,56.9855,20310.0
2022-08-01 13:35:00,62.49,62.58,62.48,62.55,13826.0,56.9763,57.0584,56.9672,57.031,13826.0
2022-08-01 13:40:00,62.55,62.55,62.43,62.49,41283.0,57.031,57.031,56.9216,56.9763,41283.0
2022-08-01 13:45:00,62.47,62.5,62.38,62.5,29709.0,56.9581,56.9855,56.876,56.9855,29709.0
2022-08-01 13:50:00,62.48,62.49,62.43,62.47,12576.0,56.9672,56.9763,56.9216,56.9581,12576.0
2022-08-01 13:55:00,62.46,62.56,62.43,62.56,14091.0,56.949,57.0402,56.9216,57.0402,14091.0
2022-08-01 14:00:00,62.55,62.58,62.44,62.56,31886.0,57.031,57.0584,56.9307,57.0402,31886.0
2022-08-01 14:05:00,62.55,62.62,62.53,62.62,11259.0,57.031,57.0949,57.0128,57.0949,11259.0
2022-08-01 14:10:00,62.62,62.66,62.57,62.66,18532.0,57.0949,57.1313,57.0493,57.1313,18532.0
2022-08-01 14:15:00,62.65,62.68,62.55,62.58,21952.0,57.1222,57.1496,57.031,57.0584,21952.0
2022-08-01 14:20:00,62.57,62.62,62.55,62.6,18514.0,57.0493,57.0949,57.031,57.0766,18514.0
2022-08-01 14:25:00,62.6,62.62,62.55,62.59,16451.0,57.0766,57.0949,57.031,57.0675,16451.0
2022-08-01 14:30:00,62.59,62.61,62.53,62.55,22331.0,57.0675,57.0857,57.0128,57.031,22331.0
2022-08-01 14:35:00,62.56,62.59,62.54,62.57,10285.0,57.0402,57.0675,57.0219,57.0493,10285.0
2022-08-01 14:40:00,62.57,62.61,62.49,62.54,26808.0,57.0493,57.0857,56.9763,57.0219,26808.0
2022-08-01 14:45:00,62.55,62.6,62.5,62.56,13931.0,57.031,57.0766,56.9855,57.0402,13931.0
2022-08-01 14:50:00,62.55,62.68,62.53,62.67,13986.0,57.031,57.1496,57.0128,57.1405,13986.0
2022-08-01 14:55:00,62.67,62.8,62.65,62.75,13934.0,57.1405,57.259,57.1222,57.2134,13934.0
2022-08-01 15:00:00,62.76,62.83,62.72,62.82,17357.0,57.2225,57.2863,57.186,57.2772,17357.0
2022-08-01 15:05:00,62.81,62.97,62.81,62.97,17550.0,57.2681,57.414,57.2681,57.414,17550.0
2022-08-01 15:10:00,62.97,62.98,62.88,62.93,18923.0,57.414,57.4231,57.3319,57.3775,18923.0
2022-08-01 15:15:00,62.94,62.94,62.87,62.88,15206.0,57.3866,57.3866,57.3228,57.3319,15206.0
2022-08-01 15:20:00,62.87,62.88,62.7,62.79,153173.0,57.3228,57.3319,57.1678,57.2499,153173.0
2022-08-01 15:25:00,62.79,62.83,62.74,62.82,39534.0,57.2499,57.2863,57.2043,57.2772,39534.0
2022-08-01 15:30:00,62.82,62.92,62.8,62.91,46804.0,57.2772,57.3684,57.259,57.3593,46804.0
2022-08-01 15:35:00,62.9,62.94,62.88,62.94,67145.0,57.3502,57.3866,57.3319,57.3866,67145.0
2022-08-01 15:40:00,62.93,62.97,62.87,62.89,66029.0,57.3775,57.414,57.3228,57.341,66029.0
2022-08-01 15:45:00,62.89,63.02,62.87,62.97,72285.0,57.341,57.4596,57.3228,57.414,72285.0
2022-08-01 15:50:00,62.98,63.08,62.95,62.98,95793.0,57.4231,57.5143,57.3957,57.4231,95793.0
2022-08-01 15:55:00,62.98,62.99,62.87,62.88,126754.0,57.4231,57.4322,57.3228,57.3319,126754.0
2022-08-02 09:30:00,62.89,62.89,62.53,62.64,41624.0,57.341,57.341,57.0128,57.1131,41624.0
2022-08-02 09:35:00,62.68,62.71,62.4,62.42,13537.0,57.1496,57.1769,56.8943,56.9125,13537.0
2022-08-02 09:40:00,62.45,62.45,62.27,62.36,11428.0,56.9399,56.9399,56.7757,56.8578,11428.0
2022-08-02 09:45:00,62.37,62.53,62.35,62.41,40283.0,56.8669,57.0128,56.8487,56.9034,40283.0
2022-08-02 09:50:00,62.42,62.51,62.34,62.42,15504.0,56.9125,56.9946,56.8396,56.9125,15504.0
2022-08-02 09:55:00,62.4,62.54,62.36,62.47,22777.0,56.8943,57.0219,56.8578,56.9581,22777.0
2022-08-02 10:00:00,62.44,62.52,62.33,62.51,20394.0,56.9307,57.0037,56.8305,56.9946,20394.0
2022-08-02 10:05:00,62.5,62.58,62.42,62.43,31077.0,56.9855,57.0584,56.9125,56.9216,31077.0
2022-08-02 10:10:00,62.43,62.53,62.36,62.49,37486.0,56.9216,57.0128,56.8578,56.9763,37486.0
2022-08-02 10:15:00,62.49,62.6,62.49,62.53,70528.0,56.9763,57.0766,56.9763,57.0128,70528.0
2022-08-02 10:20:00,62.54,62.62,62.53,62.53,44450.0,57.0219,57.0949,57.0128,57.0128,44450.0
2022-08-02 10:25:00,62.52,62.66,62.52,62.66,36147.0,57.0037,57.1313,57.0037,57.1313,36147.0
2022-08-02 10:30:00,62.66,62.68,62.53,62.6,44249.0,57.1313,57.1496,57.0128,57.0766,44249.0
2022-08-02 10:35:00,62.59,62.66,62.56,62.6,34474.0,57.0675,57.1313,57.0402,57.0766,34474.0
2022-08-02 10:40:00,62.59,62.68,62.58,62.67,74640.0,57.0675,57.1496,57.0584,57.1405,74640.0
2022-08-02 10:45:00,62.68,62.78,62.65,62.77,26834.0,57.1496,57.2407,57.1222,57.2316,26834.0
2022-08-02 10:50:00,62.77,62.83,62.71,62.79,28277.0,57.2316,57.2863,57.1769,57.2499,28277.0
2022-08-02 10:55:00,62.79,62.8,62.64,62.65,24775.0,57.2499,57.259,57.1131,57.1222,24775.0
2022-08-02 11:00:00,62.64,62.64,62.46,62.55,60739.0,57.1131,57.1131,56.949,57.031,60739.0
2022-08-02 11:05:00,62.55,62.7,62.54,62.7,25901.0,57.031,57.1678,57.0219,57.1678,25901.0
2022-08-02 11:10:00,62.71,62.78,62.66,62.76,16250.0,57.1769,57.2407,57.1313,57.2225,16250.0
2022-08-02 11:15:00,62.76,62.81,62.72,62.73,25846.0,57.2225,57.2681,57.186,57.1952,25846.0
2022-08-02 11:20:00,62.71,62.72,62.67,62.69,10555.0,57.1769,57.186,57.1405,57.1587,10555.0
2022-08-02 11:25:00,62.69,62.84,62.68,62.83,11544.0,57.1587,57.2955,57.1496,57.2863,11544.0
2022-08-02 11:30:00,62.82,62.82,62.71,62.73,13770.0,57.2772,57.2772,57.1769,57.1952,13770.0
2022-08-02 11:35:00,62.72,62.8,62.7,62.77,17547.0,57.186,57.259,57.1678,57.2316,17547.0
2022-08-02 11:40:00,62.76,62.89,62.74,62.88,11821.0,57.2225,57.341,57.2043,57.3319,11821.0
2022-08-02 11:45:00,62.87,62.9,62.86,62.9,15908.0,57.3228,57.3502,57.3137,57.3502,15908.0
2022-08-02 11:50:00,62.9,62.96,62.88,62.93,14000.0,57.3502,57.4049,57.3319,57.3775,14000.0
2022-08-02 11:55:00,62.91,62.91,62.82,62.82,15549.0,57.3593,57.3593,57.2772,57.2772,15549.0
2022-08-02 12:00:00,62.81,62.82,62.76,62.81,25758.0,57.2681,57.2772,57.2225,57.2681,25758.0
2022-08-02 12:05:00,62.82,62.84,62.79,62.8,16930.0,57.2772,57.2955,57.2499,57.259,16930.0
2022-08-02 12:10:00,62.8,62.88,62.79,62.85,18537.0,57.259,57.3319,57.2499,57.3046,18537.0
2022-08-02 12:15:00,62.85,62.9,62.76,62.8,21374.0,57.3046,57.3502,57.2225,57.259,21374.0
2022-08-02 12:20:00,62.8,62.81,62.74,62.8,22386.0,57.259,57.2681,57.2043,57.259,22386.0
2022-08-02 12:25:00,62.8,62.83,62.74,62.83,22675.0,57.259,57.2863,57.2043,57.2863,22675.0
2022-08-02 12:30:00,62.83,62.9,62.8,62.88,20426.0,57.2863,57.3502,57.259,57.3319,20426.0
2022-08-02 12:35:00,62.88,62.89,62.81,62.87,21521.0,57.3319,57.341,57.2681,57.3228,21521.0
2022-08-02 12:40:00,62.86,62.88,62.84,62.86,16957.0,57.3137,57.3319,57.2955,57.3137,16957.0
2022-08-02 12:45:00,62.86,62.87,62.83,62.86,16727.0,57.3137,57.3228,57.2863,57.3137,16727.0
2022-08-02 12:50:00,62.85,62.87,62.77,62.83,23918.0,57.3046,57.3228,57.2316,57.2863,23918.0
2022-08-02 12:55:00,62.83,62.84,62.78,62.81,28405.0,57.2863,57.2955,57.2407,57.2681,28405.0
2022-08-02 13:00:00,62.8,62.87,62.78,62.84,23328.0,57.259,57.3228,57.2407,57.2955,23328.0
2022-08-02 13:05:00,62.84,62.84,62.78,62.8,18813.0,57.2955,57.2955,57.2407,57.259,18813.0
2022-08-02 13:10:00,62.8,62.81,62.75,62.78,19291.0,57.259,57.2681,57.2134,57.2407,19291.0
2022-08-02 13:15:00,62.78,62.78,62.71,62.71,19813.0,57.2407,57.2407,57.1769,57.1769,19813.0
2022-08-02 13:20:00,62.7,62.76,62.67,62.67,16090.0,57.1678,57.2225,57.1405,57.1405,16090.0
2022-08-02 13:25:00,62.67,62.67,62.53,62.57,17545.0,57.1405,57.1405,57.0128,57.0493,17545.0
2022-08-02 13:30:00,62.57,62.57,62.43,62.43,20787.0,57.0493,57.0493,56.9216,56.9216,20787.0
2022-08-02 13:35:00,62.42,62.42,62.33,62.37,28023.0,56.9125,56.9125,56.8305,56.8669,28023.0
2022-08-02 13:40:00,62.38,62.57,62.35,62.57,28599.0,56.876,57.0493,56.8487,57.0493,28599.0
2022-08-02 13:45:00,62.58,62.58,62.38,62.39,27364.0,57.0584,57.0584,56.876,56.8852,27364.0
2022-08-02 13:50:00,62.39,62.5,62.36,62.49,21987.0,56.8852,56.9855,56.8578,56.9763,21987.0
2022-08-02 13:55:00,62.49,62.54,62.49,62.52,7929.0,56.9763,57.0219,56.9763,57.0037,7929.0
2022-08-02 14:00:00,62.52,62.56,62.49,62.52,12880.0,57.0037,57.0402,56.9763,57.0037,12880.0
2022-08-02 14:05:00,62.51,62.61,62.49,62.6,23561.0,56.9946,57.0857,56.9763,57.0766,23561.0
2022-08-02 14:10:00,62.61,62.62,62.5,62.51,17669.0,57.0857,57.0949,56.9855,56.9946,17669.0
2022-08-02 14:15:00,62.51,62.52,62.45,62.47,19893.0,56.9946,57.0037,56.9399,56.9581,19893.0
2022-08-02 14:20:00,62.47,62.58,62.46,62.55,38823.0,56.9581,57.0584,56.949,57.031,38823.0
2022-08-02 14:25:00,62.55,62.63,62.55,62.62,10636.0,57.031,57.104,57.031,57.0949,10636.0
2022-08-02 14:30:00,62.62,62.68,62.59,62.66,11197.0,57.0949,57.1496,57.0675,57.1313,11197.0
2022-08-02 14:35:00,62.66,62.66,62.55,62.55,13312.0,57.1313,57.1313,57.031,57.031,13312.0
2022-08-02 14:40:00,62.55,62.62,62.54,62.6,11495.0,57.031,57.0949,57.0219,57.0766,11495.0
2022-08-02 14:45:00,62.59,62.6,62.5,62.58,20456.0,57.0675,57.0766,56.9855,57.0584,20456.0
2022-08-02 14:50:00,62.59,62.64,62.51,62.54,14472.0,57.0675,57.1131,56.9946,57.0219,14472.0
2022-08-02 14:55:00,62.52,62.53,62.43,62.49,22523.0,57.0037,57.0128,56.9216,56.9763,22523.0
2022-08-02 15:00:00,62.5,62.51,62.44,62.44,19435.0,56.9855,56.9946,56.9307,56.9307,19435.0
2022-08-02 15:05:00,62.43,62.5,62.4,62.43,27121.0,56.9216,56.9855,56.8943,56.9216,27121.0
2022-08-02 15:10:00,62.43,62.43,62.36,62.39,27607.0,56.9216,56.9216,56.8578,56.8852,27607.0
2022-08-02 15:15:00,62.39,62.39,62.27,62.3,27934.0,56.8852,56.8852,56.7757,56.8031,27934.0
2022-08-02 15:20:00,62.29,62.35,62.27,62.34,22791.0,56.794,56.8487,56.7757,56.8396,22791.0
2022-08-02 15:25:00,62.34,62.46,62.32,62.46,25146.0,56.8396,56.949,56.8213,56.949,25146.0
2022-08-02 15:30:00,62.46,62.5,62.43,62.5,79268.0,56.949,56.9855,56.9216,56.9855,79268.0
2022-08-02 15:35:00,62.5,62.57,62.45,62.45,72131.0,56.9855,57.0493,56.9399,56.9399,72131.0
2022-08-02 15:40:00,62.46,62.48,62.38,62.48,84971.0,56.949,56.9672,56.876,56.9672,84971.0
2022-08-02 15:45:00,62.47,62.48,62.32,62.34,141845.0,56.9581,56.9672,56.8213,56.8396,141845.0
2022-08-02 15:50:00,62.33,62.41,62.14,62.14,123900.0,56.8305,56.9034,56.6572,56.6572,123900.0
2022-08-02 15:55:00,62.15,62.15,61.93,62.0,220315.0,56.6663,56.6663,56.4657,56.5296,220315.0
2022-08-03 09:30:00,62.15,62.38,62.12,62.25,90890.0,56.6663,56.876,56.639,56.7575,90890.0
2022-08-03 09:35:00,62.26,62.7,62.24,62.67,64126.0,56.7666,57.1678,56.7484,57.1405,64126.0
2022-08-03 09:40:00,62.68,62.86,62.61,62.73,96143.0,57.1496,57.3137,57.0857,57.1952,96143.0
2022-08-03 09:45:00,62.75,62.82,62.52,62.69,61517.0,57.2134,57.2772,57.0037,57.1587,61517.0
2022-08-03 09:50:00,62.7,62.79,62.6,62.6,55710.0,57.1678,57.2499,57.0766,57.0766,55710.0
2022-08-03 09:55:00,62.6,62.61,62.43,62.52,21806.0,57.0766,57.0857,56.9216,57.0037,21806.0
2022-08-03 10:00:00,62.49,62.68,62.45,62.68,105620.0,56.9763,57.1496,56.9399,57.1496,105620.0
2022-08-03 10:05:00,62.69,62.83,62.62,62.79,36766.0,57.1587,57.2863,57.0949,57.2499,36766.0
2022-08-03 10:10:00,62.8,63.04,62.79,62.97,45340.0,57.259,57.4778,57.2499,57.414,45340.0
2022-08-03 10:15:00,62.98,62.99,62.72,62.8,48479.0,57.4231,57.4322,57.186,57.259,48479.0
2022-08-03 10:20:00,62.8,62.93,62.73,62.9,56099.0,57.259,57.3775,57.1952,57.3502,56099.0
2022-08-03 10:25:00,62.9,63.1,62.89,63.1,29835.0,57.3502,57.5325,57.341,57.5325,29835.0
2022-08-03 10:30:00,63.11,63.13,62.97,62.97,81284.0,57.5416,57.5599,57.414,57.414,81284.0
2022-08-03 10:35:00,62.96,62.96,62.8,62.88,50685.0,57.4049,57.4049,57.259,57.3319,50685.0
2022-08-03 10:40:00,62.87,62.91,62.82,62.9,21019.0,57.3228,57.3593,57.2772,57.3502,21019.0
2022-08-03 10:45:00,62.89,63.01,62.88,62.96,36152.0,57.341,57.4505,57.3319,57.4049,36152.0
2022-08-03 10:50:00,62.96,62.96,62.77,62.77,46041.0,57.4049,57.4049,57.2316,57.2316,46041.0
2022-08-03 10:55:00,62.77,62.82,62.74,62.8,32912.0,57.2316,57.2772,57.2043,57.259,32912.0
2022-08-03 11:00:00,62.81,62.91,62.8,62.84,21564.0,57.2681,57.3593,57.259,57.2955,21564.0
2022-08-03 11:05:00,62.83,62.97,62.81,62.97,31151.0,57.2863,57.414,57.2681,57.414,31151.0
2022-08-03 11:10:00,62.98,62.99,62.9,62.9,17895.0,57.4231,57.4322,57.3502,57.3502,17895.0
2022-08-03 11:15:00,62.9,62.99,62.85,62.85,28718.0,57.3502,57.4322,57.3046,57.3046,28718.0
2022-08-03 11:20:00,62.85,62.89,62.8,62.83,27764.0,57.3046,57.341,57.259,57.2863,27764.0
2022-08-03 11:25:00,62.83,62.95,62.78,62.93,40336.0,57.2863,57.3957,57.2407,57.3775,40336.0
2022-08-03 11:30:00,62.93,62.93,62.65,62.67,51247.0,57.3775,57.3775,57.1222,57.1405,51247.0
2022-08-03 11:35:00,62.68,62.89,62.67,62.77,58423.0,57.1496,57.341,57.1405,57.2316,58423.0
2022-08-03 11:40:00,62.77,62.92,62.77,62.9,29378.0,57.2316,57.3684,57.2316,57.3502,29378.0
2022-08-03 11:45:00,62.9,62.99,62.89,62.95,46238.0,57.3502,57.4322,57.341,57.3957,46238.0
2022-08-03 11:50:00,62.96,62.96,62.83,62.92,23392.0,57.4049,57.4049,57.2863,57.3684,23392.0
2022-08-03 11:55:00,62.93,63.05,62.93,63.02,40504.0,57.3775,57.4869,57.3775,57.4596,40504.0
2022-08-03 12:00:00,63.0,63.12,62.97,63.09,41392.0,57.4413,57.5508,57.414,57.5234,41392.0
2022-08-03 12:05:00,63.08,63.09,63.01,63.01,22182.0,57.5143,57.5234,57.4505,57.4505,22182.0
2022-08-03 12:10:00,63.01,63.1,62.97,63.06,29356.0,57.4505,57.5325,57.414,57.496,29356.0
2022-08-03 12:15:00,63.07,63.07,63.0,63.03,16700.0,57.5052,57.5052,57.4413,57.4687,16700.0
2022-08-03 12:20:00,63.02,63.09,62.99,63.08,18502.0,57.4596,57.5234,57.4322,57.5143,18502.0
2022-08-03 12:25:00,63.09,63.09,63.03,63.06,20014.0,57.5234,57.5234,57.4687,57.496,20014.0
2022-08-03 12:30:00,63.07,63.16,63.06,63.11,128604.0,57.5052,57.5872,57.496,57.5416,128604.0
2022-08-03 12:35:00,63.1,63.14,63.08,63.08,130965.0,57.5325,57.569,57.5143,57.5143,130965.0
2022-08-03 12:40:00,63.08,63.11,63.05,63.08,23692.0,57.5143,57.5416,57.4869,57.5143,23692.0
2022-08-03 12:45:00,63.08,63.15,63.06,63.1,37953.0,57.5143,57.5781,57.496,57.5325,37953.0
2022-08-03 12:50:00,63.09,63.11,63.06,63.11,26648.0,57.5234,57.5416,57.496,57.5416,26648.0
2022-08-03 12:55:00,63.11,63.11,63.04,63.11,43694.0,57.5416,57.5416,57.4778,57.5416,43694.0
2022-08-03 13:00:00,63.11,63.22,63.1,63.21,29180.0,57.5416,57.6419,57.5325,57.6328,29180.0
2022-08-03 13:05:00,63.22,63.24,63.16,63.21,23497.0,57.6419,57.6602,57.5872,57.6328,23497.0
2022-08-03 13:10:00,63.21,63.22,63.14,63.17,14944.0,57.6328,57.6419,57.569,57.5963,14944.0
2022-08-03 13:15:00,63.18,63.32,63.17,63.28,24317.0,57.6055,57.7331,57.5963,57.6966,24317.0
2022-08-03 13:20:00,63.27,63.36,63.24,63.34,15658.0,57.6875,57.7696,57.6602,57.7513,15658.0
2022-08-03 13:25:00,63.34,63.41,63.32,63.41,13785.0,57.7513,57.8152,57.7331,57.8152,13785.0
2022-08-03 13:30:00,63.41,63.47,63.39,63.42,16927.0,57.8152,57.8699,57.7969,57.8243,16927.0
2022-08-03 13:35:00,63.43,63.46,63.37,63.44,28393.0,57.8334,57.8608,57.7787,57.8425,28393.0
2022-08-03 13:40:00,63.43,63.43,63.32,63.43,23095.0,57.8334,57.8334,57.7331,57.8334,23095.0
2022-08-03 13:45:00,63.43,63.52,63.43,63.48,63737.0,57.8334,57.9155,57.8334,57.879,63737.0
2022-08-03 13:50:00,63.48,63.56,63.48,63.54,24383.0,57.879,57.9519,57.879,57.9337,24383.0
2022-08-03 13:55:00,63.54,63.55,63.49,63.54,23692.0,57.9337,57.9428,57.8881,57.9337,23692.0
2022-08-03 14:00:00,63.53,63.62,63.48,63.6,27365.0,57.9246,58.0066,57.879,57.9884,27365.0
2022-08-03 14:05:00,63.61,63.66,63.6,63.65,25444.0,57.9975,58.0431,57.9884,58.034,25444.0
2022-08-03 14:10:00,63.66,63.69,63.61,63.64,19102.0,58.0431,58.0705,57.9975,58.0249,19102.0
2022-08-03 14:15:00,63.64,63.71,63.62,63.71,16164.0,58.0249,58.0887,58.0066,58.0887,16164.0
2022-08-03 14:20:00,63.7,63.73,63.68,63.69,14752.0,58.0796,58.1069,58.0613,58.0705,14752.0
2022-08-03 14:25:00,63.68,63.68,63.62,63.66,28010.0,58.0613,58.0613,58.0066,58.0431,28010.0
2022-08-03 14:30:00,63.67,63.68,63.59,63.6,24466.0,58.0522,58.0613,57.9793,57.9884,24466.0
2022-08-03 14:35:00,63.59,63.62,63.55,63.56,20789.0,57.9793,58.0066,57.9428,57.9519,20789.0
2022-08-03 14:40:00,63.55,63.58,63.49,63.58,22787.0,57.9428,57.9702,57.8881,57.9702,22787.0
2022-08-03 14:45:00,63.58,63.62,63.55,63.6,12501.0,57.9702,58.0066,57.9428,57.9884,12501.0
2022-08-03 14:50:00,63.61,63.64,63.59,63.63,17701.0,57.9975,58.0249,57.9793,58.0158,17701.0
2022-08-03 14:55:00,63.63,63.63,63.56,63.58,24357.0,58.0158,58.0158,57.9519,57.9702,24357.0
2022-08-03 15:00:00,63.58,63.73,63.56,63.68,31630.0,57.9702,58.1069,57.9519,58.0613,31630.0
2022-08-03 15:05:00,63.69,63.7,63.61,63.65,33002.0,58.0705,58.0796,57.9975,58.034,33002.0
2022-08-03 15:10:00,63.65,63.66,63.55,63.62,47322.0,58.034,58.0431,57.9428,58.0066,47322.0
2022-08-03 15:15:00,63.62,63.67,63.6,63.66,30328.0,58.0066,58.0522,57.9884,58.0431,30328.0
2022-08-03 15:20:00,63.66,63.72,63.66,63.71,36222.0,58.0431,58.0978,58.0431,58.0887,36222.0
2022-08-03 15:25:00,63.7,63.75,63.7,63.72,44594.0,58.0796,58.1252,58.0796,58.0978,44594.0
2022-08-03 15:30:00,63.72,63.72,63.59,63.64,54169.0,58.0978,58.0978,57.9793,58.0249,54169.0
2022-08-03 15:35:00,63.64,63.66,63.6,63.63,62425.0,58.0249,58.0431,57.9884,58.0158,62425.0
2022-08-03 15:40:00,63.63,63.77,63.61,63.76,88423.0,58.0158,58.1434,57.9975,58.1343,88423.0
2022-08-03 15:45:00,63.75,63.76,63.63,63.67,114067.0,58.1252,58.1343,58.0158,58.0522,114067.0
2022-08-03 15:50:00,63.66,63.67,63.58,63.66,156531.0,58.0431,58.0522,57.9702,58.0431,156531.0
2022-08-03 15:55:00,63.65,63.73,63.58,63.62,325808.0,58.034,58.1069,57.9702,58.0066,325808.0
2022-08-04 09:30:00,64.2,64.35,63.63,63.68,182003.0,58.5355,58.6722,58.0158,58.0613,182003.0
2022-08-04 09:35:00,63.67,64.25,63.57,64.08,189266.0,58.0522,58.581,57.961,58.426,189266.0
2022-08-04 09:40:00,64.07,64.63,64.07,64.53,88381.0,58.4169,58.9275,58.4169,58.8363,88381.0
2022-08-04 09:45:00,64.52,64.87,64.48,64.8,94655.0,58.8272,59.1463,58.7908,59.0825,94655.0
2022-08-04 09:50:00,64.8,64.83,64.63,64.81,78884.0,59.0825,59.1099,58.9275,59.0916,78884.0
2022-08-04 09:55:00,64.81,64.88,64.7,64.79,72663.0,59.0916,59.1555,58.9913,59.0734,72663.0
2022-08-04 10:00:00,64.82,64.82,64.29,64.29,74346.0,59.1008,59.1008,58.6175,58.6175,74346.0
2022-08-04 10:05:00,64.32,64.51,64.32,64.51,34577.0,58.6449,58.8181,58.6449,58.8181,34577.0
2022-08-04 10:10:00,64.53,64.53,64.18,64.23,78006.0,58.8363,58.8363,58.5172,58.5628,78006.0
2022-08-04 10:15:00,64.23,64.37,64.21,64.33,30690.0,58.5628,58.6905,58.5446,58.654,30690.0
2022-08-04 10:20:00,64.34,64.35,64.12,64.13,47673.0,58.6631,58.6722,58.4625,58.4716,47673.0
2022-08-04 10:25:00,64.1,64.32,64.06,64.07,88915.0,58.4443,58.6449,58.4078,58.4169,88915.0
2022-08-04 10:30:00,64.08,64.18,64.07,64.1,51652.0,58.426,58.5172,58.4169,58.4443,51652.0
2022-08-04 10:35:00,64.09,64.32,63.97,64.27,71543.0,58.4352,58.6449,58.3258,58.5993,71543.0
2022-08-04 10:40:00,64.26,64.26,64.08,64.09,39238.0,58.5902,58.5902,58.426,58.4352,39238.0
2022-08-04 10:45:00,64.09,64.21,63.97,64.19,55331.0,58.4352,58.5446,58.3258,58.5263,55331.0
2022-08-04 10:50:00,64.19,64.19,64.05,64.06,19936.0,58.5263,58.5263,58.3987,58.4078,19936.0
2022-08-04 10:55:00,64.07,64.11,63.9,63.91,38074.0,58.4169,58.4534,58.2619,58.271,38074.0
2022-08-04 11:00:00,63.91,64.04,63.91,63.99,44981.0,58.271,58.3896,58.271,58.344,44981.0
2022-08-04 11:05:00,64.0,64.06,63.93,63.94,52065.0,58.3531,58.4078,58.2893,58.2984,52065.0
2022-08-04 11:10:00,63.94,64.02,63.91,63.93,44601.0,58.2984,58.3713,58.271,58.2893,44601.0
2022-08-04 11:15:00,63.94,64.02,63.91,64.02,35351.0,58.2984,58.3713,58.271,58.3713,35351.0
2022-08-04 11:20:00,64.03,64.19,64.03,64.08,36224.0,58.3805,58.5263,58.3805,58.426,36224.0
2022-08-04 11:25:00,64.07,64.15,64.07,64.15,20555.0,58.4169,58.4899,58.4169,58.4899,20555.0
2022-08-04 11:30:00,64.14,64.17,64.05,64.15,34523.0,58.4808,58.5081,58.3987,58.4899,34523.0
2022-08-04 11:35:00,64.14,64.24,64.12,64.13,29330.0,58.4808,58.5719,58.4625,58.4716,29330.0
2022-08-04 11:40:00,64.13,64.31,64.12,64.31,42163.0,58.4716,58.6358,58.4625,58.6358,42163.0
2022-08-04 11:45:00,64.32,64.4,64.28,64.36,40497.0,58.6449,58.7178,58.6084,58.6813,40497.0
2022-08-04 11:50:00,64.35,64.49,64.28,64.46,27259.0,58.6722,58.7999,58.6084,58.7725,27259.0
2022-08-04 11:55:00,64.48,64.51,64.42,64.43,33909.0,58.7908,58.8181,58.736,58.7452,33909.0
2022-08-04 12:00:00,64.44,64.49,64.38,64.46,34962.0,58.7543,58.7999,58.6996,58.7725,34962.0
2022-08-04 12:05:00,64.46,64.59,64.46,64.56,20139.0,58.7725,58.891,58.7725,58.8637,20139.0
2022-08-04 12:10:00,64.57,64.64,64.53,64.56,26966.0,58.8728,58.9366,58.8363,58.8637,26966.0
2022-08-04 12:15:00,64.56,64.58,64.46,64.46,24963.0,58.8637,58.8819,58.7725,58.7725,24963.0
2022-08-04 12:20:00,64.45,64.54,64.43,64.49,29353.0,58.7634,58.8455,58.7452,58.7999,29353.0
2022-08-04 12:25:00,64.49,64.55,64.46,64.5,20308.0,58.7999,58.8546,58.7725,58.809,20308.0
2022-08-04 12:30:00,64.49,64.53,64.45,64.49,44682.0,58.7999,58.8363,58.7634,58.7999,44682.0
2022-08-04 12:35:00,64.49,64.49,64.43,64.48,27316.0,58.7999,58.7999,58.7452,58.7908,27316.0
2022-08-04 12:40:00,64.48,64.53,64.41,64.5,47934.0,58.7908,58.8363,58.7269,58.809,47934.0
2022-08-04 12:45:00,64.51,64.57,64.39,64.41,53418.0,58.8181,58.8728,58.7087,58.7269,53418.0
2022-08-04 12:50:00,64.41,64.63,64.4,64.62,72724.0,58.7269,58.9275,58.7178,58.9184,72724.0
2022-08-04 12:55:00,64.61,64.67,64.55,64.67,52965.0,58.9093,58.964,58.8546,58.964,52965.0
2022-08-04 13:00:00,64.67,64.67,64.44,64.46,19142.0,58.964,58.964,58.7543,58.7725,19142.0
2022-08-04 13:05:00,64.47,64.5,64.43,64.43,50413.0,58.7816,58.809,58.7452,58.7452,50413.0
2022-08-04 13:10:00,64.44,64.6,64.4,64.6,43622.0,58.7543,58.9002,58.7178,58.9002,43622.0
2022-08-04 13:15:00,64.59,64.74,64.59,64.68,34811.0,58.891,59.0278,58.891,58.9731,34811.0
2022-08-04 13:20:00,64.68,64.68,64.51,64.57,22132.0,58.9731,58.9731,58.8181,58.8728,22132.0
2022-08-04 13:25:00,64.57,64.68,64.55,64.65,38758.0,58.8728,58.9731,58.8546,58.9458,38758.0
2022-08-04 13:30:00,64.65,64.65,64.59,64.61,18776.0,58.9458,58.9458,58.891,58.9093,18776.0
2022-08-04 13:35:00,64.61,64.67,64.6,64.63,35012.0,58.9093,58.964,58.9002,58.9275,35012.0
2022-08-04 13:40:00,64.64,64.64,64.49,64.58,42050.0,58.9366,58.9366,58.7999,58.8819,42050.0
2022-08-04 13:45:00,64.58,64.61,64.52,64.56,31704.0,58.8819,58.9093,58.8272,58.8637,31704.0
2022-08-04 13:50:00,64.56,64.58,64.46,64.53,27160.0,58.8637,58.8819,58.7725,58.8363,27160.0
2022-08-04 13:55:00,64.53,64.55,64.43,64.45,34492.0,58.8363,58.8546,58.7452,58.7634,34492.0
2022-08-04 14:00:00,64.45,64.6,64.44,64.56,27452.0,58.7634,58.9002,58.7543,58.8637,27452.0
2022-08-04 14:05:00,64.56,64.58,64.47,64.56,54960.0,58.8637,58.8819,58.7816,58.8637,54960.0
2022-08-04 14:10:00,64.56,64.57,64.45,64.53,66091.0,58.8637,58.8728,58.7634,58.8363,66091.0
2022-08-04 14:15:00,64.53,64.61,64.49,64.61,55505.0,58.8363,58.9093,58.7999,58.9093,55505.0
2022-08-04 14:20:00,64.62,64.62,64.47,64.48,29956.0,58.9184,58.9184,58.7816,58.7908,29956.0
2022-08-04 14:25:00,64.48,64.56,64.48,64.52,31194.0,58.7908,58.8637,58.7908,58.8272,31194.0
2022-08-04 14:30:00,64.53,64.58,64.44,64.46,46441.0,58.8363,58.8819,58.7543,58.7725,46441.0
2022-08-04 14:35:00,64.45,64.48,64.36,64.39,41155.0,58.7634,58.7908,58.6813,58.7087,41155.0
2022-08-04 14:40:00,64.39,64.4,64.26,64.29,38287.0,58.7087,58.7178,58.5902,58.6175,38287.0
2022-08-04 14:45:00,64.3,64.31,64.22,64.3,37564.0,58.6266,58.6358,58.5537,58.6266,37564.0
2022-08-04 14:50:00,64.29,64.33,64.27,64.28,32712.0,58.6175,58.654,58.5993,58.6084,32712.0
2022-08-04 14:55:00,64.27,64.3,64.23,64.24,28057.0,58.5993,58.6266,58.5628,58.5719,28057.0
2022-08-04 15:00:00,64.24,64.24,64.18,64.24,41475.0,58.5719,58.5719,58.5172,58.5719,41475.0
2022-08-04 15:05:00,64.23,64.27,64.2,64.23,30696.0,58.5628,58.5993,58.5355,58.5628,30696.0
2022-08-04 15:10:00,64.23,64.31,64.22,64.3,29784.0,58.5628,58.6358,58.5537,58.6266,29784.0
2022-08-04 15:15:00,64.29,64.31,64.25,64.28,46630.0,58.6175,58.6358,58.581,58.6084,46630.0
2022-08-04 15:20:00,64.28,64.33,64.24,64.28,36968.0,58.6084,58.654,58.5719,58.6084,36968.0
2022-08-04 15:25:00,64.28,64.28,64.21,64.24,41071.0,58.6084,58.6084,58.5446,58.5719,41071.0
2022-08-04 15:30:00,64.23,64.24,64.1,64.11,72444.0,58.5628,58.5719,58.4443,58.4534,72444.0
2022-08-04 15:35:00,64.11,64.17,64.04,64.05,94245.0,58.4534,58.5081,58.3896,58.3987,94245.0
2022-08-04 15:40:00,64.05,64.06,63.94,63.98,131739.0,58.3987,58.4078,58.2984,58.3349,131739.0
2022-08-04 15:45:00,63.98,64.02,63.96,64.0,269429.0,58.3349,58.3713,58.3166,58.3531,269429.0
2022-08-04 15:50:00,64.0,64.04,63.94,63.98,201130.0,58.3531,58.3896,58.2984,58.3349,201130.0
2022-08-04 15:55:00,63.98,63.98,63.74,63.78,407767.0,58.3349,58.3349,58.116,58.1525,407767.0
2022-08-05 09:30:00,63.65,63.76,63.34,63.51,95894.0,58.034,58.1343,57.7513,57.9063,95894.0
2022-08-05 09:35:00,63.5,63.96,63.5,63.94,47407.0,57.8972,58.3166,57.8972,58.2984,47407.0
2022-08-05 09:40:00,63.95,64.19,63.93,64.05,82099.0,58.3075,58.5263,58.2893,58.3987,82099.0
2022-08-05 09:45:00,64.05,64.06,63.83,63.88,41782.0,58.3987,58.4078,58.1981,58.2437,41782.0
2022-08-05 09:50:00,63.9,64.12,63.83,64.09,54907.0,58.2619,58.4625,58.1981,58.4352,54907.0
2022-08-05 09:55:00,64.11,64.26,64.09,64.12,40431.0,58.4534,58.5902,58.4352,58.4625,40431.0
2022-08-05 10:00:00,64.11,64.21,64.04,64.1,44095.0,58.4534,58.5446,58.3896,58.4443,44095.0
2022-08-05 10:05:00,64.09,64.27,64.09,64.21,47948.0,58.4352,58.5993,58.4352,58.5446,47948.0
2022-08-05 10:10:00,64.21,64.23,64.12,64.19,66974.0,58.5446,58.5628,58.4625,58.5263,66974.0
2022-08-05 10:15:00,64.2,64.29,64.05,64.06,47875.0,58.5355,58.6175,58.3987,58.4078,47875.0
2022-08-05 10:20:00,64.07,64.14,64.03,64.1,18787.0,58.4169,58.4808,58.3805,58.4443,18787.0
2022-08-05 10:25:00,64.1,64.21,63.99,64.03,31472.0,58.4443,58.5446,58.344,58.3805,31472.0
2022-08-05 10:30:00,64.02,64.05,63.85,63.86,36162.0,58.3713,58.3987,58.2163,58.2255,36162.0
2022-08-05 10:35:00,63.83,64.01,63.75,64.01,27674.0,58.1981,58.3622,58.1252,58.3622,27674.0
2022-08-05 10:40:00,64.0,64.08,63.92,63.95,54131.0,58.3531,58.426,58.2802,58.3075,54131.0
2022-08-05 10:45:00,63.95,64.01,63.86,63.9,60507.0,58.3075,58.3622,58.2255,58.2619,60507.0
2022-08-05 10:50:00,63.91,63.93,63.8,63.88,25169.0,58.271,58.2893,58.1708,58.2437,25169.0
2022-08-05 10:55:00,63.89,63.94,63.77,63.78,18678.0,58.2528,58.2984,58.1434,58.1525,18678.0
2022-08-05 11:00:00,63.78,63.84,63.72,63.84,55708.0,58.1525,58.2072,58.0978,58.2072,55708.0
2022-08-05 11:05:00,63.85,63.91,63.77,63.91,32753.0,58.2163,58.271,58.1434,58.271,32753.0
2022-08-05 11:10:00,63.91,63.95,63.8,63.8,17707.0,58.271,58.3075,58.1708,58.1708,17707.0
2022-08-05 11:15:00,63.79,63.8,63.63,63.7,20859.0,58.1616,58.1708,58.0158,58.0796,20859.0
2022-08-05 11:20:00,63.71,63.72,63.52,63.54,27073.0,58.0887,58.0978,57.9155,57.9337,27073.0
2022-08-05 11:25:00,63.52,63.52,63.39,63.39,26812.0,57.9155,57.9155,57.7969,57.7969,26812.0
2022-08-05 11:30:00,63.38,63.53,63.37,63.51,23948.0,57.7878,57.9246,57.7787,57.9063,23948.0
2022-08-05 11:35:00,63.5,63.5,63.42,63.47,21820.0,57.8972,57.8972,57.8243,57.8699,21820.0
2022-08-05 11:40:00,63.46,63.52,63.42,63.46,19315.0,57.8608,57.9155,57.8243,57.8608,19315.0
2022-08-05 11:45:00,63.45,63.46,63.29,63.31,26318.0,57.8516,57.8608,57.7058,57.724,26318.0
2022-08-05 11:50:00,63.3,63.33,63.24,63.24,28195.0,57.7149,57.7422,57.6602,57.6602,28195.0
2022-08-05 11:55:00,63.23,63.25,63.08,63.09,42335.0,57.651,57.6693,57.5143,57.5234,42335.0
2022-08-05 12:00:00,63.08,63.28,63.08,63.24,25280.0,57.5143,57.6966,57.5143,57.6602,25280.0
2022-08-05 12:05:00,63.23,63.29,63.2,63.22,16359.0,57.651,57.7058,57.6237,57.6419,16359.0
2022-08-05 12:10:00,63.22,63.3,63.22,63.27,25357.0,57.6419,57.7149,57.6419,57.6875,25357.0
2022-08-05 12:15:00,63.27,63.39,63.25,63.32,40835.0,57.6875,57.7969,57.6693,57.7331,40835.0
2022-08-05 12:20:00,63.32,63.32,63.22,63.25,15490.0,57.7331,57.7331,57.6419,57.6693,15490.0
2022-08-05 12:25:00,63.25,63.26,63.19,63.23,19084.0,57.6693,57.6784,57.6146,57.651,19084.0
2022-08-05 12:30:00,63.23,63.23,63.1,63.13,24988.0,57.651,57.651,57.5325,57.5599,24988.0
2022-08-05 12:35:00,63.12,63.18,63.08,63.16,33254.0,57.5508,57.6055,57.5143,57.5872,33254.0
2022-08-05 12:40:00,63.16,63.24,63.14,63.24,25758.0,57.5872,57.6602,57.569,57.6602,25758.0
2022-08-05 12:45:00,63.24,63.35,63.21,63.35,22749.0,57.6602,57.7605,57.6328,57.7605,22749.0
2022-08-05 12:50:00,63.35,63.38,63.31,63.36,20451.0,57.7605,57.7878,57.724,57.7696,20451.0
2022-08-05 12:55:00,63.38,63.42,63.32,63.32,19078.0,57.7878,57.8243,57.7331,57.7331,19078.0
2022-08-05 13:00:00,63.32,63.38,63.3,63.38,22942.0,57.7331,57.7878,57.7149,57.7878,22942.0
2022-08-05 13:05:00,63.39,63.43,63.37,63.39,25451.0,57.7969,57.8334,57.7787,57.7969,25451.0
2022-08-05 13:10:00,63.38,63.47,63.38,63.47,26180.0,57.7878,57.8699,57.7878,57.8699,26180.0
2022-08-05 13:15:00,63.47,63.48,63.25,63.27,31854.0,57.8699,57.879,57.6693,57.6875,31854.0
2022-08-05 13:20:00,63.27,63.3,63.23,63.3,18435.0,57.6875,57.7149,57.651,57.7149,18435.0
2022-08-05 13:25:00,63.29,63.34,63.27,63.29,18113.0,57.7058,57.7513,57.6875,57.7058,18113.0
2022-08-05 13:30:00,63.3,63.34,63.26,63.28,24740.0,57.7149,57.7513,57.6784,57.6966,24740.0
2022-08-05 13:35:00,63.28,63.33,63.23,63.26,20317.0,57.6966,57.7422,57.651,57.6784,20317.0
2022-08-05 13:40:00,63.26,63.35,63.24,63.32,24192.0,57.6784,57.7605,57.6602,57.7331,24192.0
2022-08-05 13:45:00,63.3,63.34,63.27,63.33,20364.0,57.7149,57.7513,57.6875,57.7422,20364.0
2022-08-05 13:50:00,63.33,63.35,63.3,63.35,18901.0,57.7422,57.7605,57.7149,57.7605,18901.0
2022-08-05 13:55:00,63.36,63.37,63.22,63.23,15473.0,57.7696,57.7787,57.6419,57.651,15473.0
2022-08-05 14:00:00,63.22,63.3,63.18,63.29,23425.0,57.6419,57.7149,57.6055,57.7058,23425.0
2022-08-05 14:05:00,63.28,63.28,63.19,63.2,18745.0,57.6966,57.6966,57.6146,57.6237,18745.0
2022-08-05 14:10:00,63.2,63.22,63.14,63.14,28064.0,57.6237,57.6419,57.569,57.569,28064.0
2022-08-05 14:15:00,63.15,63.23,63.09,63.23,22478.0,57.5781,57.651,57.5234,57.651,22478.0
2022-08-05 14:20:00,63.24,63.29,63.22,63.29,19551.0,57.6602,57.7058,57.6419,57.7058,19551.0
2022-08-05 14:25:00,63.29,63.29,63.16,63.17,63749.0,57.7058,57.7058,57.5872,57.5963,63749.0
2022-08-05 14:30:00,63.16,63.23,63.13,63.21,38976.0,57.5872,57.651,57.5599,57.6328,38976.0
2022-08-05 14:35:00,63.2,63.27,63.18,63.26,20596.0,57.6237,57.6875,57.6055,57.6784,20596.0
2022-08-05 14:40:00,63.25,63.28,63.21,63.28,20944.0,57.6693,57.6966,57.6328,57.6966,20944.0
2022-08-05 14:45:00,63.28,63.32,63.25,63.28,31857.0,57.6966,57.7331,57.6693,57.6966,31857.0
2022-08-05 14:50:00,63.28,63.34,63.28,63.32,23879.0,57.6966,57.7513,57.6966,57.7331,23879.0
2022-08-05 14:55:00,63.32,63.32,63.18,63.21,28316.0,57.7331,57.7331,57.6055,57.6328,28316.0
2022-08-05 15:00:00,63.22,63.27,63.18,63.27,25869.0,57.6419,57.6875,57.6055,57.6875,25869.0
2022-08-05 15:05:00,63.28,63.28,63.19,63.24,27290.0,57.6966,57.6966,57.6146,57.6602,27290.0
2022-08-05 15:10:00,63.24,63.29,63.23,63.27,44736.0,57.6602,57.7058,57.651,57.6875,44736.0
2022-08-05 15:15:00,63.27,63.28,63.19,63.19,30035.0,57.6875,57.6966,57.6146,57.6146,30035.0
2022-08-05 15:20:00,63.19,63.22,63.15,63.21,36400.0,57.6146,57.6419,57.5781,57.6328,36400.0
2022-08-05 15:25:00,63.21,63.31,63.21,63.28,39976.0,57.6328,57.724,57.6328,57.6966,39976.0
2022-08-05 15:30:00,63.29,63.34,63.24,63.34,49447.0,57.7058,57.7513,57.6602,57.7513,49447.0
2022-08-05 15:35:00,63.33,63.37,63.31,63.32,66466.0,57.7422,57.7787,57.724,57.7331,66466.0
2022-08-05 15:40:00,63.3,63.31,63.25,63.29,68572.0,57.7149,57.724,57.6693,57.7058,68572.0
2022-08-05 15:45:00,63.29,63.38,63.28,63.38,97555.0,57.7058,57.7878,57.6966,57.7878,97555.0
2022-08-05 15:50:00,63.36,63.43,63.3,63.35,157493.0,57.7696,57.8334,57.7149,57.7605,157493.0
2022-08-05 15:55:00,63.35,63.35,63.22,63.3,210896.0,57.7605,57.7605,57.6419,57.7149,210896.0
2022-08-08 09:30:00,63.25,63.55,63.19,63.33,69150.0,58.1274,58.4031,58.0723,58.2009,69150.0
2022-08-08 09:35:00,63.34,63.55,63.16,63.21,55254.0,58.2101,58.4031,58.0447,58.0906,55254.0
2022-08-08 09:40:00,63.23,63.44,63.13,63.24,40044.0,58.109,58.302,58.0171,58.1182,40044.0
2022-08-08 09:45:00,63.22,63.35,63.2,63.28,30992.0,58.0998,58.2193,58.0815,58.155,30992.0
2022-08-08 09:50:00,63.29,63.35,63.12,63.34,31088.0,58.1642,58.2193,58.0079,58.2101,31088.0
2022-08-08 09:55:00,63.33,63.41,63.25,63.25,27954.0,58.2009,58.2745,58.1274,58.1274,27954.0
2022-08-08 10:00:00,63.24,63.31,63.17,63.26,27194.0,58.1182,58.1825,58.0539,58.1366,27194.0
2022-08-08 10:05:00,63.25,63.31,63.2,63.24,19080.0,58.1274,58.1825,58.0815,58.1182,19080.0
2022-08-08 10:10:00,63.22,63.27,63.1,63.17,25300.0,58.0998,58.1458,57.9896,58.0539,25300.0
2022-08-08 10:15:00,63.17,63.22,63.13,63.16,14596.0,58.0539,58.0998,58.0171,58.0447,14596.0
2022-08-08 10:20:00,63.17,63.29,63.17,63.24,40710.0,58.0539,58.1642,58.0539,58.1182,40710.0
2022-08-08 10:25:00,63.25,63.26,63.15,63.24,29639.0,58.1274,58.1366,58.0355,58.1182,29639.0
2022-08-08 10:30:00,63.21,63.28,63.16,63.17,38165.0,58.0906,58.155,58.0447,58.0539,38165.0
2022-08-08 10:35:00,63.18,63.21,63.07,63.16,18708.0,58.0631,58.0906,57.962,58.0447,18708.0
2022-08-08 10:40:00,63.16,63.27,63.15,63.24,20609.0,58.0447,58.1458,58.0355,58.1182,20609.0
2022-08-08 10:45:00,63.24,63.31,63.22,63.24,30309.0,58.1182,58.1825,58.0998,58.1182,30309.0
2022-08-08 10:50:00,63.23,63.26,63.2,63.23,22932.0,58.109,58.1366,58.0815,58.109,22932.0
2022-08-08 10:55:00,63.23,63.26,63.19,63.19,16547.0,58.109,58.1366,58.0723,58.0723,16547.0
2022-08-08 11:00:00,63.19,63.29,63.17,63.23,40945.0,58.0723,58.1642,58.0539,58.109,40945.0
2022-08-08 11:05:00,63.22,63.32,63.22,63.32,8725.0,58.0998,58.1917,58.0998,58.1917,8725.0
2022-08-08 11:10:00,63.32,63.35,63.27,63.28,42134.0,58.1917,58.2193,58.1458,58.155,42134.0
2022-08-08 11:15:00,63.28,63.31,63.18,63.2,16385.0,58.155,58.1825,58.0631,58.0815,16385.0
2022-08-08 11:20:00,63.19,63.24,63.18,63.19,7681.0,58.0723,58.1182,58.0631,58.0723,7681.0
2022-08-08 11:25:00,63.18,63.2,63.14,63.19,13764.0,58.0631,58.0815,58.0263,58.0723,13764.0
2022-08-08 11:30:00,63.19,63.22,63.12,63.13,10910.0,58.0723,58.0998,58.0079,58.0171,10910.0
2022-08-08 11:35:00,63.12,63.15,62.93,62.96,19481.0,58.0079,58.0355,57.8333,57.8609,19481.0
2022-08-08 11:40:00,62.95,62.99,62.9,62.95,28887.0,57.8517,57.8885,57.8058,57.8517,28887.0
2022-08-08 11:45:00,62.95,63.03,62.95,63.03,10757.0,57.8517,57.9252,57.8517,57.9252,10757.0
2022-08-08 11:50:00,63.04,63.13,63.04,63.11,21864.0,57.9344,58.0171,57.9344,57.9987,21864.0
2022-08-08 11:55:00,63.11,63.11,63.04,63.04,21706.0,57.9987,57.9987,57.9344,57.9344,21706.0
2022-08-08 12:00:00,63.03,63.16,63.02,63.15,27332.0,57.9252,58.0447,57.916,58.0355,27332.0
2022-08-08 12:05:00,63.15,63.2,62.98,63.0,28426.0,58.0355,58.0815,57.8793,57.8977,28426.0
2022-08-08 12:10:00,63.01,63.03,62.85,62.85,24701.0,57.9068,57.9252,57.7598,57.7598,24701.0
2022-08-08 12:15:00,62.86,62.9,62.74,62.82,40349.0,57.769,57.8058,57.6587,57.7322,40349.0
2022-08-08 12:20:00,62.81,62.98,62.81,62.98,17310.0,57.723,57.8793,57.723,57.8793,17310.0
2022-08-08 12:25:00,62.98,63.04,62.89,62.89,34043.0,57.8793,57.9344,57.7966,57.7966,34043.0
2022-08-08 12:30:00,62.88,62.88,62.71,62.75,109104.0,57.7874,57.7874,57.6311,57.6679,109104.0
2022-08-08 12:35:00,62.75,62.84,62.66,62.77,46532.0,57.6679,57.7506,57.5852,57.6863,46532.0
2022-08-08 12:40:00,62.79,62.84,62.74,62.82,23091.0,57.7047,57.7506,57.6587,57.7322,23091.0
2022-08-08 12:45:00,62.82,62.84,62.79,62.8,24459.0,57.7322,57.7506,57.7047,57.7139,24459.0
2022-08-08 12:50:00,62.8,62.85,62.79,62.83,41312.0,57.7139,57.7598,57.7047,57.7414,41312.0
2022-08-08 12:55:00,62.82,62.95,62.82,62.92,123182.0,57.7322,57.8517,57.7322,57.8241,123182.0
2022-08-08 13:00:00,62.92,63.02,62.92,63.01,17228.0,57.8241,57.916,57.8241,57.9068,17228.0
2022-08-08 13:05:00,63.02,63.11,63.02,63.11,11465.0,57.916,57.9987,57.916,57.9987,11465.0
2022-08-08 13:10:00,63.1,63.13,63.03,63.07,16632.0,57.9896,58.0171,57.9252,57.962,16632.0
2022-08-08 13:15:00,63.05,63.13,63.04,63.11,13795.0,57.9436,58.0171,57.9344,57.9987,13795.0
2022-08-08 13:20:00,63.11,63.15,63.04,63.15,22139.0,57.9987,58.0355,57.9344,58.0355,22139.0
2022-08-08 13:25:00,63.15,63.18,63.08,63.09,24390.0,58.0355,58.0631,57.9712,57.9804,24390.0
2022-08-08 13:30:00,63.08,63.14,63.07,63.12,22701.0,57.9712,58.0263,57.962,58.0079,22701.0
2022-08-08 13:35:00,63.13,63.14,63.07,63.13,16968.0,58.0171,58.0263,57.962,58.0171,16968.0
2022-08-08 13:40:00,63.12,63.16,63.07,63.14,10849.0,58.0079,58.0447,57.962,58.0263,10849.0
2022-08-08 13:45:00,63.14,63.23,63.14,63.21,7789.0,58.0263,58.109,58.0263,58.0906,7789.0
2022-08-08 13:50:00,63.21,63.3,63.17,63.29,28809.0,58.0906,58.1734,58.0539,58.1642,28809.0
2022-08-08 13:55:00,63.29,63.29,63.25,63.28,18626.0,58.1642,58.1642,58.1274,58.155,18626.0
2022-08-08 14:00:00,63.29,63.3,63.22,63.25,24874.0,58.1642,58.1734,58.0998,58.1274,24874.0
2022-08-08 14:05:00,63.24,63.3,63.18,63.26,25950.0,58.1182,58.1734,58.0631,58.1366,25950.0
2022-08-08 14:10:00,63.25,63.29,63.23,63.25,13718.0,58.1274,58.1642,58.109,58.1274,13718.0
2022-08-08 14:15:00,63.27,63.28,63.17,63.22,23633.0,58.1458,58.155,58.0539,58.0998,23633.0
2022-08-08 14:20:00,63.23,63.23,63.13,63.19,34986.0,58.109,58.109,58.0171,58.0723,34986.0
2022-08-08 14:25:00,63.19,63.21,63.09,63.13,23134.0,58.0723,58.0906,57.9804,58.0171,23134.0
2022-08-08 14:30:00,63.13,63.16,63.02,63.07,29987.0,58.0171,58.0447,57.916,57.962,29987.0
2022-08-08 14:35:00,63.07,63.11,63.03,63.08,13819.0,57.962,57.9987,57.9252,57.9712,13819.0
2022-08-08 14:40:00,63.09,63.12,63.04,63.05,19189.0,57.9804,58.0079,57.9344,57.9436,19189.0
2022-08-08 14:45:00,63.06,63.06,62.98,63.01,17042.0,57.9528,57.9528,57.8793,57.9068,17042.0
2022-08-08 14:50:00,63.0,63.0,62.87,62.91,22218.0,57.8977,57.8977,57.7782,57.8149,22218.0
2022-08-08 14:55:00,62.91,63.0,62.9,62.96,23005.0,57.8149,57.8977,57.8058,57.8609,23005.0
2022-08-08 15:00:00,62.96,63.02,62.92,63.0,20969.0,57.8609,57.916,57.8241,57.8977,20969.0
2022-08-08 15:05:00,62.99,63.01,62.97,63.0,14785.0,57.8885,57.9068,57.8701,57.8977,14785.0
2022-08-08 15:10:00,63.01,63.03,62.96,63.02,27336.0,57.9068,57.9252,57.8609,57.916,27336.0
2022-08-08 15:15:00,63.01,63.01,62.92,62.95,25560.0,57.9068,57.9068,57.8241,57.8517,25560.0
2022-08-08 15:20:00,62.96,63.03,62.91,63.03,34451.0,57.8609,57.9252,57.8149,57.9252,34451.0
2022-08-08 15:25:00,63.02,63.13,63.01,63.1,23532.0,57.916,58.0171,57.9068,57.9896,23532.0
2022-08-08 15:30:00,63.09,63.18,63.02,63.18,31437.0,57.9804,58.0631,57.916,58.0631,31437.0
2022-08-08 15:35:00,63.18,63.29,63.17,63.2,46029.0,58.0631,58.1642,58.0539,58.0815,46029.0
2022-08-08 15:40:00,63.19,63.22,63.09,63.1,56661.0,58.0723,58.0998,57.9804,57.9896,56661.0
2022-08-08 15:45:00,63.1,63.11,63.05,63.05,62297.0,57.9896,57.9987,57.9436,57.9436,62297.0
2022-08-08 15:50:00,63.04,63.07,62.97,63.06,60215.0,57.9344,57.962,57.8701,57.9528,60215.0
2022-08-08 15:55:00,63.05,63.05,62.89,62.94,144750.0,57.9436,57.9436,57.7966,57.8425,144750.0
2022-08-09 09:30:00,63.34,63.59,63.26,63.55,53552.0,58.2101,58.4399,58.1366,58.4031,53552.0
2022-08-09 09:35:00,63.54,63.74,63.54,63.74,37234.0,58.3939,58.5777,58.3939,58.5777,37234.0
2022-08-09 09:40:00,63.74,63.85,63.57,63.72,37685.0,58.5777,58.6788,58.4215,58.5593,37685.0
2022-08-09 09:45:00,63.7,63.84,63.64,63.82,29304.0,58.541,58.6696,58.4858,58.6512,29304.0
2022-08-09 09:50:00,63.83,63.87,63.61,63.85,42071.0,58.6604,58.6972,58.4583,58.6788,42071.0
2022-08-09 09:55:00,63.85,64.06,63.85,64.01,42773.0,58.6788,58.8718,58.6788,58.8259,42773.0
2022-08-09 10:00:00,64.0,64.21,63.99,64.15,41292.0,58.8167,59.0097,58.8075,58.9545,41292.0
2022-08-09 10:05:00,64.15,64.36,64.15,64.36,32250.0,58.9545,59.1475,58.9545,59.1475,32250.0
2022-08-09 10:10:00,64.36,64.46,64.07,64.12,23656.0,59.1475,59.2394,58.881,58.9269,23656.0
2022-08-09 10:15:00,64.11,64.13,64.02,64.09,31926.0,58.9178,58.9361,58.835,58.8994,31926.0
2022-08-09 10:20:00,64.08,64.17,64.06,64.09,29491.0,58.8902,58.9729,58.8718,58.8994,29491.0
2022-08-09 10:25:00,64.09,64.19,64.07,64.15,35991.0,58.8994,58.9913,58.881,58.9545,35991.0
2022-08-09 10:30:00,64.15,64.26,64.11,64.19,23459.0,58.9545,59.0556,58.9178,58.9913,23459.0
2022-08-09 10:35:00,64.18,64.24,64.11,64.18,28039.0,58.9821,59.0372,58.9178,58.9821,28039.0
2022-08-09 10:40:00,64.19,64.24,64.09,64.11,31236.0,58.9913,59.0372,58.8994,58.9178,31236.0
2022-08-09 10:45:00,64.11,64.14,64.06,64.11,21299.0,58.9178,58.9453,58.8718,58.9178,21299.0
2022-08-09 10:50:00,64.11,64.18,64.04,64.17,30998.0,58.9178,58.9821,58.8534,58.9729,30998.0
2022-08-09 10:55:00,64.17,64.18,63.93,63.97,38894.0,58.9729,58.9821,58.7523,58.7891,38894.0
2022-08-09 11:00:00,63.97,63.99,63.81,63.82,46844.0,58.7891,58.8075,58.6421,58.6512,46844.0
2022-08-09 11:05:00,63.82,63.94,63.76,63.88,20981.0,58.6512,58.7615,58.5961,58.7064,20981.0
2022-08-09 11:10:00,63.87,63.9,63.76,63.83,20907.0,58.6972,58.7248,58.5961,58.6604,20907.0
2022-08-09 11:15:00,63.84,63.98,63.79,63.98,24059.0,58.6696,58.7983,58.6237,58.7983,24059.0
2022-08-09 11:20:00,63.97,63.98,63.86,63.91,14429.0,58.7891,58.7983,58.688,58.734,14429.0
2022-08-09 11:25:00,63.9,64.0,63.87,63.98,13654.0,58.7248,58.8167,58.6972,58.7983,13654.0
2022-08-09 11:30:00,63.97,63.98,63.84,63.86,37450.0,58.7891,58.7983,58.6696,58.688,37450.0
2022-08-09 11:35:00,63.87,63.88,63.83,63.83,15160.0,58.6972,58.7064,58.6604,58.6604,15160.0
2022-08-09 11:40:00,63.83,63.92,63.83,63.84,15780.0,58.6604,58.7431,58.6604,58.6696,15780.0
2022-08-09 11:45:00,63.86,63.88,63.81,63.82,26480.0,58.688,58.7064,58.6421,58.6512,26480.0
2022-08-09 11:50:00,63.81,63.87,63.78,63.87,12145.0,58.6421,58.6972,58.6145,58.6972,12145.0
2022-08-09 11:55:00,63.88,63.88,63.81,63.83,12713.0,58.7064,58.7064,58.6421,58.6604,12713.0
2022-08-09 12:00:00,63.84,63.86,63.82,63.85,12861.0,58.6696,58.688,58.6512,58.6788,12861.0
2022-08-09 12:05:00,63.86,63.95,63.83,63.83,14155.0,58.688,58.7707,58.6604,58.6604,14155.0
2022-08-09 12:10:00,63.84,63.87,63.72,63.76,20499.0,58.6696,58.6972,58.5593,58.5961,20499.0
2022-08-09 12:15:00,63.75,63.79,63.75,63.75,14245.0,58.5869,58.6237,58.5869,58.5869,14245.0
2022-08-09 12:20:00,63.76,63.79,63.73,63.73,12978.0,58.5961,58.6237,58.5685,58.5685,12978.0
2022-08-09 12:25:00,63.73,63.75,63.7,63.75,18949.0,58.5685,58.5869,58.541,58.5869,18949.0
2022-08-09 12:30:00,63.75,63.8,63.72,63.75,10840.0,58.5869,58.6329,58.5593,58.5869,10840.0
2022-08-09 12:35:00,63.74,63.85,63.73,63.83,20360.0,58.5777,58.6788,58.5685,58.6604,20360.0
2022-08-09 12:40:00,63.82,63.82,63.77,63.8,13016.0,58.6512,58.6512,58.6053,58.6329,13016.0
2022-08-09 12:45:00,63.78,63.79,63.71,63.76,13341.0,58.6145,58.6237,58.5502,58.5961,13341.0
2022-08-09 12:50:00,63.77,63.84,63.77,63.83,11244.0,58.6053,58.6696,58.6053,58.6604,11244.0
2022-08-09 12:55:00,63.84,63.91,63.82,63.91,42434.0,58.6696,58.734,58.6512,58.734,42434.0
2022-08-09 13:00:00,63.91,63.93,63.9,63.93,7526.0,58.734,58.7523,58.7248,58.7523,7526.0
2022-08-09 13:05:00,63.93,63.97,63.89,63.93,20461.0,58.7523,58.7891,58.7156,58.7523,20461.0
2022-08-09 13:10:00,63.95,63.98,63.9,63.98,11280.0,58.7707,58.7983,58.7248,58.7983,11280.0
2022-08-09 13:15:00,63.99,64.03,63.98,64.02,12446.0,58.8075,58.8442,58.7983,58.835,12446.0
2022-08-09 13:20:00,64.02,64.08,63.99,64.01,11964.0,58.835,58.8902,58.8075,58.8259,11964.0
2022-08-09 13:25:00,64.0,64.01,63.98,64.0,14327.0,58.8167,58.8259,58.7983,58.8167,14327.0
2022-08-09 13:30:00,64.01,64.03,63.98,63.98,12009.0,58.8259,58.8442,58.7983,58.7983,12009.0
2022-08-09 13:35:00,63.98,64.02,63.97,63.99,17305.0,58.7983,58.835,58.7891,58.8075,17305.0
2022-08-09 13:40:00,63.99,64.01,63.88,63.92,23434.0,58.8075,58.8259,58.7064,58.7431,23434.0
2022-08-09 13:45:00,63.91,63.91,63.84,63.88,9933.0,58.734,58.734,58.6696,58.7064,9933.0
2022-08-09 13:50:00,63.88,63.93,63.84,63.92,12763.0,58.7064,58.7523,58.6696,58.7431,12763.0
2022-08-09 13:55:00,63.91,64.01,63.91,63.93,15260.0,58.734,58.8259,58.734,58.7523,15260.0
2022-08-09 14:00:00,63.93,64.0,63.93,63.95,12113.0,58.7523,58.8167,58.7523,58.7707,12113.0
2022-08-09 14:05:00,63.94,63.98,63.92,63.94,11490.0,58.7615,58.7983,58.7431,58.7615,11490.0
2022-08-09 14:10:00,63.96,63.96,63.84,63.85,16061.0,58.7799,58.7799,58.6696,58.6788,16061.0
2022-08-09 14:15:00,63.85,63.85,63.78,63.79,10620.0,58.6788,58.6788,58.6145,58.6237,10620.0
2022-08-09 14:20:00,63.79,63.8,63.68,63.69,10572.0,58.6237,58.6329,58.5226,58.5318,10572.0
2022-08-09 14:25:00,63.69,63.71,63.67,63.68,17104.0,58.5318,58.5502,58.5134,58.5226,17104.0
2022-08-09 14:30:00,63.67,63.71,63.66,63.68,12350.0,58.5134,58.5502,58.5042,58.5226,12350.0
2022-08-09 14:35:00,63.69,63.71,63.64,63.69,13375.0,58.5318,58.5502,58.4858,58.5318,13375.0
2022-08-09 14:40:00,63.7,63.7,63.63,63.65,13360.0,58.541,58.541,58.4766,58.495,13360.0
2022-08-09 14:45:00,63.66,63.74,63.64,63.7,30182.0,58.5042,58.5777,58.4858,58.541,30182.0
2022-08-09 14:50:00,63.7,63.82,63.69,63.78,24794.0,58.541,58.6512,58.5318,58.6145,24794.0
2022-08-09 14:55:00,63.79,63.86,63.77,63.84,27594.0,58.6237,58.688,58.6053,58.6696,27594.0
2022-08-09 15:00:00,63.85,63.87,63.76,63.76,33143.0,58.6788,58.6972,58.5961,58.5961,33143.0
2022-08-09 15:05:00,63.77,63.83,63.72,63.83,23258.0,58.6053,58.6604,58.5593,58.6604,23258.0
2022-08-09 15:10:00,63.83,63.83,63.69,63.69,25451.0,58.6604,58.6604,58.5318,58.5318,25451.0
2022-08-09 15:15:00,63.7,63.74,63.65,63.71,43741.0,58.541,58.5777,58.495,58.5502,43741.0
2022-08-09 15:20:00,63.71,63.78,63.71,63.78,29293.0,58.5502,58.6145,58.5502,58.6145,29293.0
2022-08-09 15:25:00,63.78,63.83,63.74,63.81,28953.0,58.6145,58.6604,58.5777,58.6421,28953.0
2022-08-09 15:30:00,63.81,63.88,63.78,63.85,27320.0,58.6421,58.7064,58.6145,58.6788,27320.0
2022-08-09 15:35:00,63.85,63.86,63.79,63.85,52123.0,58.6788,58.688,58.6237,58.6788,52123.0
2022-08-09 15:40:00,63.85,63.87,63.76,63.76,38162.0,58.6788,58.6972,58.5961,58.5961,38162.0
2022-08-09 15:45:00,63.77,63.81,63.71,63.8,40749.0,58.6053,58.6421,58.5502,58.6329,40749.0
2022-08-09 15:50:00,63.81,63.94,63.81,63.93,71427.0,58.6421,58.7615,58.6421,58.7523,71427.0
2022-08-09 15:55:00,63.92,63.93,63.78,63.91,220986.0,58.7431,58.7523,58.6145,58.734,220986.0
2022-08-10 09:30:00,64.86,64.98,64.64,64.79,77493.0,59.607,59.7173,59.4048,59.5427,77493.0
2022-08-10 09:35:00,64.77,65.14,64.72,65.12,45125.0,59.5243,59.8643,59.4784,59.846,45125.0
2022-08-10 09:40:00,65.13,65.24,65.01,65.24,39264.0,59.8551,59.9562,59.7449,59.9562,39264.0
2022-08-10 09:45:00,65.25,65.37,65.18,65.21,60272.0,59.9654,60.0757,59.9011,59.9287,60272.0
2022-08-10 09:50:00,65.25,65.27,65.13,65.19,31121.0,59.9654,59.9838,59.8551,59.9103,31121.0
2022-08-10 09:55:00,65.19,65.21,64.97,65.0,32295.0,59.9103,59.9287,59.7081,59.7357,32295.0
2022-08-10 10:00:00,65.0,65.11,64.91,64.91,31588.0,59.7357,59.8368,59.653,59.653,31588.0
2022-08-10 10:05:00,64.91,65.08,64.91,65.05,35344.0,59.653,59.8092,59.653,59.7816,35344.0
2022-08-10 10:10:00,65.06,65.13,65.02,65.09,21880.0,59.7908,59.8551,59.7541,59.8184,21880.0
2022-08-10 10:15:00,65.08,65.09,64.94,64.95,20756.0,59.8092,59.8184,59.6805,59.6897,20756.0
2022-08-10 10:20:00,64.94,64.97,64.86,64.93,28616.0,59.6805,59.7081,59.607,59.6713,28616.0
2022-08-10 10:25:00,64.93,64.95,64.85,64.89,15949.0,59.6713,59.6897,59.5978,59.6346,15949.0
2022-08-10 10:30:00,64.88,65.03,64.87,65.03,22987.0,59.6254,59.7632,59.6162,59.7632,22987.0
2022-08-10 10:35:00,65.04,65.07,64.99,65.03,20524.0,59.7724,59.8,59.7265,59.7632,20524.0
2022-08-10 10:40:00,65.04,65.13,65.02,65.1,27246.0,59.7724,59.8551,59.7541,59.8276,27246.0
2022-08-10 10:45:00,65.11,65.27,65.11,65.27,33873.0,59.8368,59.9838,59.8368,59.9838,33873.0
2022-08-10 10:50:00,65.27,65.31,65.25,65.26,21232.0,59.9838,60.0206,59.9654,59.9746,21232.0
2022-08-10 10:55:00,65.27,65.33,65.21,65.25,19832.0,59.9838,60.039,59.9287,59.9654,19832.0
2022-08-10 11:00:00,65.25,65.48,65.25,65.48,59999.0,59.9654,60.1768,59.9654,60.1768,59999.0
2022-08-10 11:05:00,65.47,65.54,65.45,65.53,29388.0,60.1676,60.2319,60.1492,60.2228,29388.0
2022-08-10 11:10:00,65.54,65.55,65.42,65.5,21662.0,60.2319,60.2411,60.1217,60.1952,21662.0
2022-08-10 11:15:00,65.51,65.53,65.32,65.36,21454.0,60.2044,60.2228,60.0298,60.0665,21454.0
2022-08-10 11:20:00,65.37,65.44,65.35,65.44,21795.0,60.0757,60.14,60.0573,60.14,21795.0
2022-08-10 11:25:00,65.44,65.51,65.41,65.44,25873.0,60.14,60.2044,60.1125,60.14,25873.0
2022-08-10 11:30:00,65.45,65.5,65.42,65.43,31071.0,60.1492,60.1952,60.1217,60.1309,31071.0
2022-08-10 11:35:00,65.42,65.44,65.34,65.37,20427.0,60.1217,60.14,60.0481,60.0757,20427.0
2022-08-10 11:40:00,65.36,65.5,65.36,65.49,19881.0,60.0665,60.1952,60.0665,60.186,19881.0
2022-08-10 11:45:00,65.5,65.63,65.49,65.59,28866.0,60.1952,60.3147,60.186,60.2779,28866.0
2022-08-10 11:50:00,65.58,65.59,65.5,65.56,18228.0,60.2687,60.2779,60.1952,60.2503,18228.0
2022-08-10 11:55:00,65.57,65.62,65.57,65.61,9436.0,60.2595,60.3055,60.2595,60.2963,9436.0
2022-08-10 12:00:00,65.63,65.68,65.62,65.66,14437.0,60.3147,60.3606,60.3055,60.3422,14437.0
2022-08-10 12:05:00,65.66,65.68,65.62,65.66,16157.0,60.3422,60.3606,60.3055,60.3422,16157.0
2022-08-10 12:10:00,65.67,65.72,65.62,65.67,19525.0,60.3514,60.3974,60.3055,60.3514,19525.0
2022-08-10 12:15:00,65.65,65.69,65.54,65.56,17890.0,60.333,60.3698,60.2319,60.2503,17890.0
2022-08-10 12:20:00,65.56,65.67,65.56,65.63,13272.0,60.2503,60.3514,60.2503,60.3147,13272.0
2022-08-10 12:25:00,65.63,65.71,65.62,65.71,11627.0,60.3147,60.3882,60.3055,60.3882,11627.0
2022-08-10 12:30:00,65.71,65.76,65.7,65.74,14022.0,60.3882,60.4341,60.379,60.4157,14022.0
2022-08-10 12:35:00,65.74,65.79,65.74,65.78,17160.0,60.4157,60.4617,60.4157,60.4525,17160.0
2022-08-10 12:40:00,65.8,65.83,65.73,65.77,8883.0,60.4709,60.4985,60.4066,60.4433,8883.0
2022-08-10 12:45:00,65.77,65.77,65.69,65.73,33209.0,60.4433,60.4433,60.3698,60.4066,33209.0
2022-08-10 12:50:00,65.74,65.78,65.72,65.77,16824.0,60.4157,60.4525,60.3974,60.4433,16824.0
2022-08-10 12:55:00,65.77,65.79,65.74,65.78,32937.0,60.4433,60.4617,60.4157,60.4525,32937.0
2022-08-10 13:00:00,65.78,65.86,65.78,65.84,37306.0,60.4525,60.526,60.4525,60.5076,37306.0
2022-08-10 13:05:00,65.84,65.92,65.84,65.91,25040.0,60.5076,60.5812,60.5076,60.572,25040.0
2022-08-10 13:10:00,65.91,65.92,65.86,65.89,17177.0,60.572,60.5812,60.526,60.5536,17177.0
2022-08-10 13:15:00,65.89,65.95,65.87,65.94,18708.0,60.5536,60.6087,60.5352,60.5995,18708.0
2022-08-10 13:20:00,65.95,65.98,65.89,65.92,21603.0,60.6087,60.6363,60.5536,60.5812,21603.0
2022-08-10 13:25:00,65.91,65.92,65.85,65.86,24359.0,60.572,60.5812,60.5168,60.526,24359.0
2022-08-10 13:30:00,65.87,65.91,65.82,65.88,15965.0,60.5352,60.572,60.4893,60.5444,15965.0
2022-08-10 13:35:00,65.89,65.91,65.81,65.86,22906.0,60.5536,60.572,60.4801,60.526,22906.0
2022-08-10 13:40:00,65.86,65.87,65.82,65.85,11377.0,60.526,60.5352,60.4893,60.5168,11377.0
2022-08-10 13:45:00,65.86,65.95,65.85,65.95,26665.0,60.526,60.6087,60.5168,60.6087,26665.0
2022-08-10 13:50:00,65.95,65.98,65.94,65.95,9270.0,60.6087,60.6363,60.5995,60.6087,9270.0
2022-08-10 13:55:00,65.97,65.98,65.84,65.86,26432.0,60.6271,60.6363,60.5076,60.526,26432.0
2022-08-10 14:00:00,65.86,65.87,65.82,65.87,20799.0,60.526,60.5352,60.4893,60.5352,20799.0
2022-08-10 14:05:00,65.89,65.94,65.87,65.9,14805.0,60.5536,60.5995,60.5352,60.5628,14805.0
2022-08-10 14:10:00,65.9,65.93,65.78,65.78,15202.0,60.5628,60.5904,60.4525,60.4525,15202.0
2022-08-10 14:15:00,65.8,65.91,65.79,65.89,19903.0,60.4709,60.572,60.4617,60.5536,19903.0
2022-08-10 14:20:00,65.89,65.92,65.82,65.82,18548.0,60.5536,60.5812,60.4893,60.4893,18548.0
2022-08-10 14:25:00,65.83,65.85,65.79,65.79,15223.0,60.4985,60.5168,60.4617,60.4617,15223.0
2022-08-10 14:30:00,65.8,65.83,65.76,65.78,15605.0,60.4709,60.4985,60.4341,60.4525,15605.0
2022-08-10 14:35:00,65.78,65.87,65.77,65.78,12374.0,60.4525,60.5352,60.4433,60.4525,12374.0
2022-08-10 14:40:00,65.78,65.84,65.77,65.8,11281.0,60.4525,60.5076,60.4433,60.4709,11281.0
2022-08-10 14:45:00,65.8,65.81,65.67,65.71,31239.0,60.4709,60.4801,60.3514,60.3882,31239.0
2022-08-10 14:50:00,65.7,65.77,65.69,65.76,15043.0,60.379,60.4433,60.3698,60.4341,15043.0
2022-08-10 14:55:00,65.76,65.77,65.71,65.76,52008.0,60.4341,60.4433,60.3882,60.4341,52008.0
2022-08-10 15:00:00,65.74,65.78,65.7,65.78,33180.0,60.4157,60.4525,60.379,60.4525,33180.0
2022-08-10 15:05:00,65.78,65.82,65.74,65.77,23156.0,60.4525,60.4893,60.4157,60.4433,23156.0
2022-08-10 15:10:00,65.78,65.85,65.76,65.83,36432.0,60.4525,60.5168,60.4341,60.4985,36432.0
2022-08-10 15:15:00,65.83,65.85,65.75,65.75,28713.0,60.4985,60.5168,60.4249,60.4249,28713.0
2022-08-10 15:20:00,65.76,65.77,65.72,65.76,24608.0,60.4341,60.4433,60.3974,60.4341,24608.0
2022-08-10 15:25:00,65.76,65.82,65.75,65.78,39997.0,60.4341,60.4893,60.4249,60.4525,39997.0
2022-08-10 15:30:00,65.78,65.83,65.76,65.83,63453.0,60.4525,60.4985,60.4341,60.4985,63453.0
2022-08-10 15:35:00,65.83,65.95,65.83,65.95,68495.0,60.4985,60.6087,60.4985,60.6087,68495.0
2022-08-10 15:40:00,65.94,65.95,65.84,65.87,116648.0,60.5995,60.6087,60.5076,60.5352,116648.0
2022-08-10 15:45:00,65.88,65.9,65.82,65.85,105167.0,60.5444,60.5628,60.4893,60.5168,105167.0
2022-08-10 15:50:00,65.86,65.88,65.84,65.88,201705.0,60.526,60.5444,60.5076,60.5444,201705.0
2022-08-10 15:55:00,65.88,65.96,65.87,65.94,333310.0,60.5444,60.6179,60.5352,60.5995,333310.0
2022-08-11 09:30:00,66.54,67.17,66.53,67.15,92301.0,61.151,61.7299,61.1418,61.7115,92301.0
2022-08-11 09:35:00,67.14,67.15,67.01,67.09,42798.0,61.7024,61.7115,61.5829,61.6564,42798.0
2022-08-11 09:40:00,67.07,67.14,66.82,66.99,33172.0,61.638,61.7024,61.4083,61.5645,33172.0
2022-08-11 09:45:00,66.96,67.12,66.93,67.02,57094.0,61.5369,61.684,61.5094,61.5921,57094.0
2022-08-11 09:50:00,67.03,67.19,66.97,67.15,38813.0,61.6013,61.7483,61.5461,61.7115,38813.0
2022-08-11 09:55:00,67.17,67.23,67.08,67.17,38362.0,61.7299,61.7851,61.6472,61.7299,38362.0
2022-08-11 10:00:00,67.17,67.28,67.03,67.23,68056.0,61.7299,61.831,61.6013,61.7851,68056.0
2022-08-11 10:05:00,67.22,67.41,67.16,67.25,34908.0,61.7759,61.9505,61.7207,61.8035,34908.0
2022-08-11 10:10:00,67.23,67.27,67.11,67.11,25788.0,61.7851,61.8218,61.6748,61.6748,25788.0
2022-08-11 10:15:00,67.09,67.17,67.01,67.17,36612.0,61.6564,61.7299,61.5829,61.7299,36612.0
2022-08-11 10:20:00,67.17,67.27,67.09,67.2,58945.0,61.7299,61.8218,61.6564,61.7575,58945.0
2022-08-11 10:25:00,67.19,67.21,67.14,67.19,42218.0,61.7483,61.7667,61.7024,61.7483,42218.0
2022-08-11 10:30:00,67.21,67.33,67.16,67.31,24308.0,61.7667,61.877,61.7207,61.8586,24308.0
2022-08-11 10:35:00,67.31,67.47,67.31,67.4,35968.0,61.8586,62.0056,61.8586,61.9413,35968.0
2022-08-11 10:40:00,67.4,67.58,67.4,67.54,48512.0,61.9413,62.1067,61.9413,62.07,48512.0
2022-08-11 10:45:00,67.54,67.54,67.34,67.37,27707.0,62.07,62.07,61.8862,61.9137,27707.0
2022-08-11 10:50:00,67.37,67.48,67.31,67.46,25205.0,61.9137,62.0148,61.8586,61.9964,25205.0
2022-08-11 10:55:00,67.46,67.46,67.32,67.34,31980.0,61.9964,61.9964,61.8678,61.8862,31980.0
2022-08-11 11:00:00,67.34,67.35,67.2,67.25,34181.0,61.8862,61.8954,61.7575,61.8035,34181.0
2022-08-11 11:05:00,67.25,67.31,67.19,67.23,55374.0,61.8035,61.8586,61.7483,61.7851,55374.0
2022-08-11 11:10:00,67.23,67.26,67.14,67.2,48173.0,61.7851,61.8126,61.7024,61.7575,48173.0
2022-08-11 11:15:00,67.21,67.27,67.1,67.1,43375.0,61.7667,61.8218,61.6656,61.6656,43375.0
2022-08-11 11:20:00,67.11,67.2,67.07,67.18,16068.0,61.6748,61.7575,61.638,61.7391,16068.0
2022-08-11 11:25:00,67.16,67.16,67.04,67.08,30181.0,61.7207,61.7207,61.6105,61.6472,30181.0
2022-08-11 11:30:00,67.08,67.08,66.98,67.02,24207.0,61.6472,61.6472,61.5553,61.5921,24207.0
2022-08-11 11:35:00,67.0,67.0,66.85,66.9,16704.0,61.5737,61.5737,61.4358,61.4818,16704.0
2022-08-11 11:40:00,66.89,67.0,66.87,66.93,24861.0,61.4726,61.5737,61.4542,61.5094,24861.0
2022-08-11 11:45:00,66.95,66.96,66.88,66.91,24971.0,61.5277,61.5369,61.4634,61.491,24971.0
2022-08-11 11:50:00,66.91,66.91,66.79,66.79,18308.0,61.491,61.491,61.3807,61.3807,18308.0
2022-08-11 11:55:00,66.79,66.87,66.76,66.86,19531.0,61.3807,61.4542,61.3531,61.445,19531.0
2022-08-11 12:00:00,66.86,66.94,66.86,66.9,14024.0,61.445,61.5186,61.445,61.4818,14024.0
2022-08-11 12:05:00,66.9,66.91,66.76,66.8,13658.0,61.4818,61.491,61.3531,61.3899,13658.0
2022-08-11 12:10:00,66.8,66.81,66.74,66.78,12119.0,61.3899,61.3991,61.3348,61.3715,12119.0
2022-08-11 12:15:00,66.78,66.82,66.73,66.75,17031.0,61.3715,61.4083,61.3256,61.3439,17031.0
2022-08-11 12:20:00,66.75,66.77,66.68,66.72,16817.0,61.3439,61.3623,61.2796,61.3164,16817.0
2022-08-11 12:25:00,66.72,66.84,66.71,66.84,21483.0,61.3164,61.4267,61.3072,61.4267,21483.0
2022-08-11 12:30:00,66.86,66.9,66.84,66.86,13114.0,61.445,61.4818,61.4267,61.445,13114.0
2022-08-11 12:35:00,66.87,66.92,66.83,66.83,15977.0,61.4542,61.5002,61.4175,61.4175,15977.0
2022-08-11 12:40:00,66.82,66.88,66.81,66.86,11120.0,61.4083,61.4634,61.3991,61.445,11120.0
2022-08-11 12:45:00,66.86,66.92,66.83,66.92,13781.0,61.445,61.5002,61.4175,61.5002,13781.0
2022-08-11 12:50:00,66.91,66.99,66.9,66.99,12858.0,61.491,61.5645,61.4818,61.5645,12858.0
2022-08-11 12:55:00,66.99,67.05,66.99,67.03,17161.0,61.5645,61.6196,61.5645,61.6013,17161.0
2022-08-11 13:00:00,67.04,67.07,66.97,67.02,21619.0,61.6105,61.638,61.5461,61.5921,21619.0
2022-08-11 13:05:00,67.03,67.05,66.97,66.98,14388.0,61.6013,61.6196,61.5461,61.5553,14388.0
2022-08-11 13:10:00,66.97,67.01,66.94,66.96,20862.0,61.5461,61.5829,61.5186,61.5369,20862.0
2022-08-11 13:15:00,66.97,67.06,66.94,67.02,13777.0,61.5461,61.6288,61.5186,61.5921,13777.0
2022-08-11 13:20:00,67.0,67.0,66.92,66.94,10164.0,61.5737,61.5737,61.5002,61.5186,10164.0
2022-08-11 13:25:00,66.93,66.95,66.9,66.92,14466.0,61.5094,61.5277,61.4818,61.5002,14466.0
2022-08-11 13:30:00,66.92,66.94,66.86,66.87,14438.0,61.5002,61.5186,61.445,61.4542,14438.0
2022-08-11 13:35:00,66.86,66.89,66.84,66.85,15858.0,61.445,61.4726,61.4267,61.4358,15858.0
2022-08-11 13:40:00,66.84,66.9,66.79,66.88,23540.0,61.4267,61.4818,61.3807,61.4634,23540.0
2022-08-11 13:45:00,66.87,66.87,66.8,66.84,17348.0,61.4542,61.4542,61.3899,61.4267,17348.0
2022-08-11 13:50:00,66.85,66.9,66.84,66.87,17093.0,61.4358,61.4818,61.4267,61.4542,17093.0
2022-08-11 13:55:00,66.86,66.96,66.85,66.94,14916.0,61.445,61.5369,61.4358,61.5186,14916.0
2022-08-11 14:00:00,66.94,66.94,66.9,66.91,26028.0,61.5186,61.5186,61.4818,61.491,26028.0
2022-08-11 14:05:00,66.91,66.95,66.88,66.95,17514.0,61.491,61.5277,61.4634,61.5277,17514.0
2022-08-11 14:10:00,66.95,67.02,66.93,66.95,21418.0,61.5277,61.5921,61.5094,61.5277,21418.0
2022-08-11 14:15:00,66.95,67.06,66.95,67.03,16283.0,61.5277,61.6288,61.5277,61.6013,16283.0
2022-08-11 14:20:00,67.03,67.05,67.0,67.03,9731.0,61.6013,61.6196,61.5737,61.6013,9731.0
2022-08-11 14:25:00,67.03,67.04,66.99,67.02,15015.0,61.6013,61.6105,61.5645,61.5921,15015.0
2022-08-11 14:30:00,67.01,67.04,66.85,66.88,26329.0,61.5829,61.6105,61.4358,61.4634,26329.0
2022-08-11 14:35:00,66.86,66.92,66.85,66.87,22943.0,61.445,61.5002,61.4358,61.4542,22943.0
2022-08-11 14:40:00,66.87,66.9,66.83,66.87,19939.0,61.4542,61.4818,61.4175,61.4542,19939.0
2022-08-11 14:45:00,66.86,66.89,66.74,66.74,14699.0,61.445,61.4726,61.3348,61.3348,14699.0
2022-08-11 14:50:00,66.72,66.74,66.64,66.65,24939.0,61.3164,61.3348,61.2429,61.252,24939.0
2022-08-11 14:55:00,66.63,66.74,66.63,66.69,29771.0,61.2337,61.3348,61.2337,61.2888,29771.0
2022-08-11 15:00:00,66.69,66.74,66.66,66.71,19470.0,61.2888,61.3348,61.2612,61.3072,19470.0
2022-08-11 15:05:00,66.71,66.71,66.64,66.66,33358.0,61.3072,61.3072,61.2429,61.2612,33358.0
2022-08-11 15:10:00,66.66,66.71,66.59,66.64,33252.0,61.2612,61.3072,61.1969,61.2429,33252.0
2022-08-11 15:15:00,66.64,66.71,66.63,66.68,36450.0,61.2429,61.3072,61.2337,61.2796,36450.0
2022-08-11 15:20:00,66.69,66.77,66.68,66.73,16984.0,61.2888,61.3623,61.2796,61.3256,16984.0
2022-08-11 15:25:00,66.73,66.8,66.72,66.77,37107.0,61.3256,61.3899,61.3164,61.3623,37107.0
2022-08-11 15:30:00,66.76,66.81,66.74,66.79,38582.0,61.3531,61.3991,61.3348,61.3807,38582.0
2022-08-11 15:35:00,66.79,66.8,66.6,66.62,54123.0,61.3807,61.3899,61.2061,61.2245,54123.0
2022-08-11 15:40:00,66.62,66.64,66.53,66.53,56755.0,61.2245,61.2429,61.1418,61.1418,56755.0
2022-08-11 15:45:00,66.53,66.66,66.52,66.66,78659.0,61.1418,61.2612,61.1326,61.2612,78659.0
2022-08-11 15:50:00,66.66,66.73,66.64,66.66,126796.0,61.2612,61.3256,61.2429,61.2612,126796.0
2022-08-11 15:55:00,66.66,66.72,66.61,66.7,199424.0,61.2612,61.3164,61.2153,61.298,199424.0
2022-08-12 09:30:00,66.81,67.14,66.81,67.13,71113.0,61.3991,61.7024,61.3991,61.6932,71113.0
2022-08-12 09:35:00,67.14,67.24,67.0,67.06,30589.0,61.7024,61.7943,61.5737,61.6288,30589.0
2022-08-12 09:40:00,67.05,67.14,66.97,67.09,15716.0,61.6196,61.7024,61.5461,61.6564,15716.0
2022-08-12 09:45:00,67.07,67.1,66.99,67.02,17531.0,61.638,61.6656,61.5645,61.5921,17531.0
2022-08-12 09:50:00,67.05,67.15,67.02,67.05,19477.0,61.6196,61.7115,61.5921,61.6196,19477.0
2022-08-12 09:55:00,67.06,67.15,67.01,67.09,14654.0,61.6288,61.7115,61.5829,61.6564,14654.0
2022-08-12 10:00:00,67.1,67.1,66.89,67.01,30376.0,61.6656,61.6656,61.4726,61.5829,30376.0
2022-08-12 10:05:00,67.01,67.14,66.97,67.07,25634.0,61.5829,61.7024,61.5461,61.638,25634.0
2022-08-12 10:10:00,67.08,67.14,67.05,67.1,17421.0,61.6472,61.7024,61.6196,61.6656,17421.0
2022-08-12 10:15:00,67.1,67.15,67.04,67.13,10116.0,61.6656,61.7115,61.6105,61.6932,10116.0
2022-08-12 10:20:00,67.13,67.15,67.08,67.12,28001.0,61.6932,61.7115,61.6472,61.684,28001.0
2022-08-12 10:25:00,67.12,67.17,67.09,67.14,19675.0,61.684,61.7299,61.6564,61.7024,19675.0
2022-08-12 10:30:00,67.15,67.18,67.1,67.1,14502.0,61.7115,61.7391,61.6656,61.6656,14502.0
2022-08-12 10:35:00,67.1,67.11,67.02,67.07,24383.0,61.6656,61.6748,61.5921,61.638,24383.0
2022-08-12 10:40:00,67.07,67.14,67.07,67.09,23528.0,61.638,61.7024,61.638,61.6564,23528.0
2022-08-12 10:45:00,67.09,67.14,67.07,67.13,14395.0,61.6564,61.7024,61.638,61.6932,14395.0
2022-08-12 10:50:00,67.13,67.18,67.07,67.08,23738.0,61.6932,61.7391,61.638,61.6472,23738.0
2022-08-12 10:55:00,67.07,67.15,67.06,67.11,11370.0,61.638,61.7115,61.6288,61.6748,11370.0
2022-08-12 11:00:00,67.11,67.25,67.07,67.23,17982.0,61.6748,61.8035,61.638,61.7851,17982.0
2022-08-12 11:05:00,67.26,67.28,67.17,67.22,15527.0,61.8126,61.831,61.7299,61.7759,15527.0
2022-08-12 11:10:00,67.21,67.24,67.18,67.2,13782.0,61.7667,61.7943,61.7391,61.7575,13782.0
2022-08-12 11:15:00,67.18,67.26,67.16,67.23,24214.0,61.7391,61.8126,61.7207,61.7851,24214.0
2022-08-12 11:20:00,67.23,67.33,67.22,67.27,17125.0,61.7851,61.877,61.7759,61.8218,17125.0
2022-08-12 11:25:00,67.27,67.29,67.23,67.23,25411.0,61.8218,61.8402,61.7851,61.7851,25411.0
2022-08-12 11:30:00,67.24,67.26,67.19,67.22,10679.0,61.7943,61.8126,61.7483,61.7759,10679.0
2022-08-12 11:35:00,67.22,67.25,67.18,67.24,12854.0,61.7759,61.8035,61.7391,61.7943,12854.0
2022-08-12 11:40:00,67.22,67.28,67.18,67.26,22196.0,61.7759,61.831,61.7391,61.8126,22196.0
2022-08-12 11:45:00,67.25,67.35,67.24,67.33,23266.0,61.8035,61.8954,61.7943,61.877,23266.0
2022-08-12 11:50:00,67.33,67.35,67.3,67.31,13598.0,61.877,61.8954,61.8494,61.8586,13598.0
2022-08-12 11:55:00,67.31,67.33,67.28,67.3,11233.0,61.8586,61.877,61.831,61.8494,11233.0
2022-08-12 12:00:00,67.31,67.36,67.3,67.34,10510.0,61.8586,61.9045,61.8494,61.8862,10510.0
2022-08-12 12:05:00,67.35,67.38,67.33,67.38,8018.0,61.8954,61.9229,61.877,61.9229,8018.0
2022-08-12 12:10:00,67.38,67.4,67.34,67.34,14985.0,61.9229,61.9413,61.8862,61.8862,14985.0
2022-08-12 12:15:00,67.35,67.36,67.28,67.3,10503.0,61.8954,61.9045,61.831,61.8494,10503.0
2022-08-12 12:20:00,67.31,67.33,67.27,67.33,11624.0,61.8586,61.877,61.8218,61.877,11624.0
2022-08-12 12:25:00,67.33,67.36,67.32,67.36,5695.0,61.877,61.9045,61.8678,61.9045,5695.0
2022-08-12 12:30:00,67.35,67.39,67.34,67.34,11907.0,61.8954,61.9321,61.8862,61.8862,11907.0
2022-08-12 12:35:00,67.35,67.36,67.33,67.34,8912.0,61.8954,61.9045,61.877,61.8862,8912.0
2022-08-12 12:40:00,67.34,67.35,67.32,67.35,6757.0,61.8862,61.8954,61.8678,61.8954,6757.0
2022-08-12 12:45:00,67.35,67.38,67.33,67.35,9278.0,61.8954,61.9229,61.877,61.8954,9278.0
2022-08-12 12:50:00,67.36,67.41,67.35,67.4,7131.0,61.9045,61.9505,61.8954,61.9413,7131.0
2022-08-12 12:55:00,67.41,67.44,67.39,67.44,7513.0,61.9505,61.9781,61.9321,61.9781,7513.0
2022-08-12 13:00:00,67.44,67.5,67.44,67.5,12127.0,61.9781,62.0332,61.9781,62.0332,12127.0
2022-08-12 13:05:00,67.5,67.52,67.47,67.51,9970.0,62.0332,62.0516,62.0056,62.0424,9970.0
2022-08-12 13:10:00,67.52,67.52,67.46,67.47,10724.0,62.0516,62.0516,61.9964,62.0056,10724.0
2022-08-12 13:15:00,67.45,67.51,67.44,67.48,12788.0,61.9873,62.0424,61.9781,62.0148,12788.0
2022-08-12 13:20:00,67.47,67.54,67.46,67.53,15320.0,62.0056,62.07,61.9964,62.0608,15320.0
2022-08-12 13:25:00,67.52,67.56,67.5,67.53,13088.0,62.0516,62.0883,62.0332,62.0608,13088.0
2022-08-12 13:30:00,67.53,67.55,67.49,67.53,14940.0,62.0608,62.0792,62.024,62.0608,14940.0
2022-08-12 13:35:00,67.53,67.55,67.51,67.54,11359.0,62.0608,62.0792,62.0424,62.07,11359.0
2022-08-12 13:40:00,67.55,67.58,67.54,67.54,15929.0,62.0792,62.1067,62.07,62.07,15929.0
2022-08-12 13:45:00,67.55,67.59,67.54,67.57,19118.0,62.0792,62.1159,62.07,62.0975,19118.0
2022-08-12 13:50:00,67.56,67.62,67.56,67.62,15462.0,62.0883,62.1435,62.0883,62.1435,15462.0
2022-08-12 13:55:00,67.62,67.66,67.59,67.63,23126.0,62.1435,62.1802,62.1159,62.1527,23126.0
2022-08-12 14:00:00,67.63,67.7,67.62,67.67,24542.0,62.1527,62.217,62.1435,62.1894,24542.0
2022-08-12 14:05:00,67.67,67.68,67.6,67.64,12417.0,62.1894,62.1986,62.1251,62.1619,12417.0
2022-08-12 14:10:00,67.64,67.65,67.61,67.64,13558.0,62.1619,62.1711,62.1343,62.1619,13558.0
2022-08-12 14:15:00,67.64,67.72,67.63,67.69,16103.0,62.1619,62.2354,62.1527,62.2078,16103.0
2022-08-12 14:20:00,67.7,67.77,67.69,67.75,61285.0,62.217,62.2813,62.2078,62.263,61285.0
2022-08-12 14:25:00,67.75,67.76,67.71,67.73,14705.0,62.263,62.2721,62.2262,62.2446,14705.0
2022-08-12 14:30:00,67.73,67.84,67.72,67.84,34922.0,62.2446,62.3457,62.2354,62.3457,34922.0
2022-08-12 14:35:00,67.84,67.86,67.81,67.83,23361.0,62.3457,62.364,62.3181,62.3365,23361.0
2022-08-12 14:40:00,67.83,67.83,67.78,67.8,13758.0,62.3365,62.3365,62.2905,62.3089,13758.0
2022-08-12 14:45:00,67.8,67.81,67.76,67.78,29934.0,62.3089,62.3181,62.2721,62.2905,29934.0
2022-08-12 14:50:00,67.78,67.78,67.7,67.73,14954.0,62.2905,62.2905,62.217,62.2446,14954.0
2022-08-12 14:55:00,67.73,67.74,67.64,67.69,21471.0,62.2446,62.2538,62.1619,62.2078,21471.0
2022-08-12 15:00:00,67.69,67.74,67.65,67.73,17151.0,62.2078,62.2538,62.1711,62.2446,17151.0
2022-08-12 15:05:00,67.73,67.78,67.73,67.75,23532.0,62.2446,62.2905,62.2446,62.263,23532.0
2022-08-12 15:10:00,67.75,67.8,67.74,67.77,26350.0,62.263,62.3089,62.2538,62.2813,26350.0
2022-08-12 15:15:00,67.77,67.84,67.76,67.81,24219.0,62.2813,62.3457,62.2721,62.3181,24219.0
2022-08-12 15:20:00,67.81,67.84,67.77,67.84,32100.0,62.3181,62.3457,62.2813,62.3457,32100.0
2022-08-12 15:25:00,67.84,67.85,67.78,67.81,28509.0,62.3457,62.3549,62.2905,62.3181,28509.0
2022-08-12 15:30:00,67.81,67.84,67.77,67.78,34448.0,62.3181,62.3457,62.2813,62.2905,34448.0
2022-08-12 15:35:00,67.78,67.83,67.76,67.78,71932.0,62.2905,62.3365,62.2721,62.2905,71932.0
2022-08-12 15:40:00,67.77,67.87,67.76,67.87,49539.0,62.2813,62.3732,62.2721,62.3732,49539.0
2022-08-12 15:45:00,67.87,67.87,67.79,67.83,68133.0,62.3732,62.3732,62.2997,62.3365,68133.0
2022-08-12 15:50:00,67.83,67.86,67.75,67.84,140163.0,62.3365,62.364,62.263,62.3457,140163.0
2022-08-12 15:55:00,67.84,67.88,67.78,67.81,268679.0,62.3457,62.3824,62.2905,62.3181,268679.0
2022-08-15 09:30:00,66.94,67.0,66.73,66.81,62395.0,61.5186,61.5737,61.3256,61.3991,62395.0
2022-08-15 09:35:00,66.83,66.9,66.74,66.89,25200.0,61.4175,61.4818,61.3348,61.4726,25200.0
2022-08-15 09:40:00,66.92,67.06,66.91,67.06,23579.0,61.5002,61.6288,61.491,61.6288,23579.0
2022-08-15 09:45:00,67.09,67.33,67.07,67.23,28741.0,61.6564,61.877,61.638,61.7851,28741.0
2022-08-15 09:50:00,67.21,67.22,67.12,67.16,15760.0,61.7667,61.7759,61.684,61.7207,15760.0
2022-08-15 09:55:00,67.16,67.22,67.03,67.22,18849.0,61.7207,61.7759,61.6013,61.7759,18849.0
2022-08-15 10:00:00,67.21,67.21,67.05,67.17,33365.0,61.7667,61.7667,61.6196,61.7299,33365.0
2022-08-15 10:05:00,67.15,67.17,67.08,67.09,12958.0,61.7115,61.7299,61.6472,61.6564,12958.0
2022-08-15 10:10:00,67.09,67.11,66.99,67.11,19295.0,61.6564,61.6748,61.5645,61.6748,19295.0
2022-08-15 10:15:00,67.1,67.13,67.06,67.06,21621.0,61.6656,61.6932,61.6288,61.6288,21621.0
2022-08-15 10:20:00,67.06,67.1,67.02,67.04,31377.0,61.6288,61.6656,61.5921,61.6105,31377.0
2022-08-15 10:25:00,67.03,67.08,67.01,67.03,17355.0,61.6013,61.6472,61.5829,61.6013,17355.0
2022-08-15 10:30:00,67.03,67.16,67.01,67.14,34900.0,61.6013,61.7207,61.5829,61.7024,34900.0
2022-08-15 10:35:00,67.15,67.16,67.07,67.12,28577.0,61.7115,61.7207,61.638,61.684,28577.0
2022-08-15 10:40:00,67.11,67.13,67.02,67.09,30866.0,61.6748,61.6932,61.5921,61.6564,30866.0
2022-08-15 10:45:00,67.08,67.12,66.96,66.97,19440.0,61.6472,61.684,61.5369,61.5461,19440.0
2022-08-15 10:50:00,66.98,67.03,66.94,66.95,25054.0,61.5553,61.6013,61.5186,61.5277,25054.0
2022-08-15 10:55:00,66.92,66.96,66.88,66.91,18839.0,61.5002,61.5369,61.4634,61.491,18839.0
2022-08-15 11:00:00,66.92,66.99,66.89,66.98,21427.0,61.5002,61.5645,61.4726,61.5553,21427.0
2022-08-15 11:05:00,66.98,67.03,66.97,67.02,16996.0,61.5553,61.6013,61.5461,61.5921,16996.0
2022-08-15 11:10:00,67.03,67.09,67.0,67.01,18139.0,61.6013,61.6564,61.5737,61.5829,18139.0
2022-08-15 11:15:00,67.0,67.04,66.95,67.01,20983.0,61.5737,61.6105,61.5277,61.5829,20983.0
2022-08-15 11:20:00,67.01,67.07,66.98,67.03,17150.0,61.5829,61.638,61.5553,61.6013,17150.0
2022-08-15 11:25:00,67.01,67.07,66.99,67.06,26064.0,61.5829,61.638,61.5645,61.6288,26064.0
2022-08-15 11:30:00,67.06,67.12,67.05,67.09,19737.0,61.6288,61.684,61.6196,61.6564,19737.0
2022-08-15 11:35:00,67.11,67.12,67.07,67.12,17075.0,61.6748,61.684,61.638,61.684,17075.0
2022-08-15 11:40:00,67.14,67.17,67.1,67.14,19760.0,61.7024,61.7299,61.6656,61.7024,19760.0
2022-08-15 11:45:00,67.15,67.27,67.12,67.26,21110.0,61.7115,61.8218,61.684,61.8126,21110.0
2022-08-15 11:50:00,67.26,67.32,67.24,67.3,15716.0,61.8126,61.8678,61.7943,61.8494,15716.0
2022-08-15 11:55:00,67.29,67.33,67.28,67.28,15901.0,61.8402,61.877,61.831,61.831,15901.0
2022-08-15 12:00:00,67.27,67.34,67.26,67.33,11271.0,61.8218,61.8862,61.8126,61.877,11271.0
2022-08-15 12:05:00,67.34,67.36,67.31,67.33,11637.0,61.8862,61.9045,61.8586,61.877,11637.0
2022-08-15 12:10:00,67.34,67.41,67.33,67.38,14353.0,61.8862,61.9505,61.877,61.9229,14353.0
2022-08-15 12:15:00,67.38,67.42,67.37,67.42,15880.0,61.9229,61.9597,61.9137,61.9597,15880.0
2022-08-15 12:20:00,67.42,67.44,67.39,67.42,15168.0,61.9597,61.9781,61.9321,61.9597,15168.0
2022-08-15 12:25:00,67.42,67.46,67.38,67.41,13896.0,61.9597,61.9964,61.9229,61.9505,13896.0
2022-08-15 12:30:00,67.41,67.47,67.4,67.45,10072.0,61.9505,62.0056,61.9413,61.9873,10072.0
2022-08-15 12:35:00,67.47,67.49,67.45,67.48,12893.0,62.0056,62.024,61.9873,62.0148,12893.0
2022-08-15 12:40:00,67.47,67.49,67.44,67.47,18012.0,62.0056,62.024,61.9781,62.0056,18012.0
2022-08-15 12:45:00,67.47,67.51,67.45,67.48,16281.0,62.0056,62.0424,61.9873,62.0148,16281.0
2022-08-15 12:50:00,67.48,67.53,67.48,67.5,12175.0,62.0148,62.0608,62.0148,62.0332,12175.0
2022-08-15 12:55:00,67.5,67.57,67.5,67.55,13796.0,62.0332,62.0975,62.0332,62.0792,13796.0
2022-08-15 13:00:00,67.55,67.59,67.51,67.56,26864.0,62.0792,62.1159,62.0424,62.0883,26864.0
2022-08-15 13:05:00,67.56,67.6,67.54,67.58,14741.0,62.0883,62.1251,62.07,62.1067,14741.0
2022-08-15 13:10:00,67.57,67.58,67.47,67.48,16695.0,62.0975,62.1067,62.0056,62.0148,16695.0
2022-08-15 13:15:00,67.47,67.49,67.43,67.43,13123.0,62.0056,62.024,61.9689,61.9689,13123.0
2022-08-15 13:20:00,67.44,67.5,67.42,67.48,15566.0,61.9781,62.0332,61.9597,62.0148,15566.0
2022-08-15 13:25:00,67.48,67.51,67.46,67.49,17263.0,62.0148,62.0424,61.9964,62.024,17263.0
2022-08-15 13:30:00,67.49,67.51,67.45,67.46,17283.0,62.024,62.0424,61.9873,61.9964,17283.0
2022-08-15 13:35:00,67.47,67.49,67.43,67.44,18574.0,62.0056,62.024,61.9689,61.9781,18574.0
2022-08-15 13:40:00,67.44,67.48,67.42,67.48,17802.0,61.9781,62.0148,61.9597,62.0148,17802.0
2022-08-15 13:45:00,67.47,67.49,67.43,67.47,18540.0,62.0056,62.024,61.9689,62.0056,18540.0
2022-08-15 13:50:00,67.48,67.51,67.47,67.48,21954.0,62.0148,62.0424,62.0056,62.0148,21954.0
2022-08-15 13:55:00,67.48,67.51,67.48,67.49,6703.0,62.0148,62.0424,62.0148,62.024,6703.0
2022-08-15 14:00:00,67.5,67.52,67.46,67.52,10511.0,62.0332,62.0516,61.9964,62.0516,10511.0
2022-08-15 14:05:00,67.52,67.55,67.44,67.45,20745.0,62.0516,62.0792,61.9781,61.9873,20745.0
2022-08-15 14:10:00,67.46,67.47,67.42,67.43,12640.0,61.9964,62.0056,61.9597,61.9689,12640.0
2022-08-15 14:15:00,67.43,67.5,67.43,67.45,40506.0,61.9689,62.0332,61.9689,61.9873,40506.0
2022-08-15 14:20:00,67.45,67.49,67.44,67.47,13163.0,61.9873,62.024,61.9781,62.0056,13163.0
2022-08-15 14:25:00,67.46,67.51,67.45,67.51,14342.0,61.9964,62.0424,61.9873,62.0424,14342.0
2022-08-15 14:30:00,67.51,67.57,67.49,67.55,17711.0,62.0424,62.0975,62.024,62.0792,17711.0
2022-08-15 14:35:00,67.55,67.58,67.53,67.56,16967.0,62.0792,62.1067,62.0608,62.0883,16967.0
2022-08-15 14:40:00,67.55,67.55,67.49,67.49,21349.0,62.0792,62.0792,62.024,62.024,21349.0
2022-08-15 14:45:00,67.48,67.5,67.46,67.49,8368.0,62.0148,62.0332,61.9964,62.024,8368.0
2022-08-15 14:50:00,67.48,67.48,67.44,67.47,18503.0,62.0148,62.0148,61.9781,62.0056,18503.0
2022-08-15 14:55:00,67.47,67.49,67.46,67.48,18481.0,62.0056,62.024,61.9964,62.0148,18481.0
2022-08-15 15:00:00,67.47,67.52,67.47,67.49,14563.0,62.0056,62.0516,62.0056,62.024,14563.0
2022-08-15 15:05:00,67.49,67.51,67.43,67.44,18317.0,62.024,62.0424,61.9689,61.9781,18317.0
2022-08-15 15:10:00,67.44,67.5,67.42,67.44,25602.0,61.9781,62.0332,61.9597,61.9781,25602.0
2022-08-15 15:15:00,67.44,67.45,67.4,67.44,14932.0,61.9781,61.9873,61.9413,61.9781,14932.0
2022-08-15 15:20:00,67.43,67.46,67.41,67.44,28183.0,61.9689,61.9964,61.9505,61.9781,28183.0
2022-08-15 15:25:00,67.44,67.45,67.39,67.4,24281.0,61.9781,61.9873,61.9321,61.9413,24281.0
2022-08-15 15:30:00,67.4,67.42,67.35,67.41,39955.0,61.9413,61.9597,61.8954,61.9505,39955.0
2022-08-15 15:35:00,67.4,67.46,67.38,67.39,40207.0,61.9413,61.9964,61.9229,61.9321,40207.0
2022-08-15 15:40:00,67.38,67.39,67.34,67.36,37743.0,61.9229,61.9321,61.8862,61.9045,37743.0
2022-08-15 15:45:00,67.36,67.44,67.36,67.42,57052.0,61.9045,61.9781,61.9045,61.9597,57052.0
2022-08-15 15:50:00,67.42,67.54,67.41,67.49,152686.0,61.9597,62.07,61.9505,62.024,152686.0
2022-08-15 15:55:00,67.48,67.5,67.29,67.35,288169.0,62.0148,62.0332,61.8402,61.8954,288169.0
2022-08-16 09:30:00,67.15,67.47,67.1,67.47,52829.0,61.7115,62.0056,61.6656,62.0056,52829.0
2022-08-16 09:35:00,67.49,67.64,67.4,67.42,37724.0,62.024,62.1619,61.9413,61.9597,37724.0
2022-08-16 09:40:00,67.44,67.45,67.24,67.27,18359.0,61.9781,61.9873,61.7943,61.8218,18359.0
2022-08-16 09:45:00,67.28,67.49,67.28,67.39,28352.0,61.831,62.024,61.831,61.9321,28352.0
2022-08-16 09:50:00,67.37,67.56,67.3,67.56,35649.0,61.9137,62.0883,61.8494,62.0883,35649.0
2022-08-16 09:55:00,67.57,67.67,67.55,67.65,18568.0,62.0975,62.1894,62.0792,62.1711,18568.0
2022-08-16 10:00:00,67.64,67.7,67.52,67.53,21835.0,62.1619,62.217,62.0516,62.0608,21835.0
2022-08-16 10:05:00,67.5,67.55,67.41,67.45,19255.0,62.0332,62.0792,61.9505,61.9873,19255.0
2022-08-16 10:10:00,67.47,67.56,67.47,67.5,11644.0,62.0056,62.0883,62.0056,62.0332,11644.0
2022-08-16 10:15:00,67.51,67.56,67.48,67.49,11952.0,62.0424,62.0883,62.0148,62.024,11952.0
2022-08-16 10:20:00,67.48,67.53,67.45,67.45,24041.0,62.0148,62.0608,61.9873,61.9873,24041.0
2022-08-16 10:25:00,67.44,67.48,67.32,67.33,22174.0,61.9781,62.0148,61.8678,61.877,22174.0
2022-08-16 10:30:00,67.34,67.37,67.26,67.28,27178.0,61.8862,61.9137,61.8126,61.831,27178.0
2022-08-16 10:35:00,67.29,67.38,67.27,67.37,17920.0,61.8402,61.9229,61.8218,61.9137,17920.0
2022-08-16 10:40:00,67.38,67.41,67.34,67.4,16750.0,61.9229,61.9505,61.8862,61.9413,16750.0
2022-08-16 10:45:00,67.4,67.46,67.39,67.39,17017.0,61.9413,61.9964,61.9321,61.9321,17017.0
2022-08-16 10:50:00,67.39,67.4,67.33,67.33,14661.0,61.9321,61.9413,61.877,61.877,14661.0
2022-08-16 10:55:00,67.34,67.41,67.32,67.34,18521.0,61.8862,61.9505,61.8678,61.8862,18521.0
2022-08-16 11:00:00,67.35,67.42,67.35,67.39,13437.0,61.8954,61.9597,61.8954,61.9321,13437.0
2022-08-16 11:05:00,67.39,67.44,67.37,67.38,14244.0,61.9321,61.9781,61.9137,61.9229,14244.0
2022-08-16 11:10:00,67.38,67.59,67.38,67.59,34210.0,61.9229,62.1159,61.9229,62.1159,34210.0
2022-08-16 11:15:00,67.59,67.59,67.52,67.58,10314.0,62.1159,62.1159,62.0516,62.1067,10314.0
2022-08-16 11:20:00,67.58,67.6,67.54,67.55,12173.0,62.1067,62.1251,62.07,62.0792,12173.0
2022-08-16 11:25:00,67.54,67.57,67.51,67.53,17849.0,62.07,62.0975,62.0424,62.0608,17849.0
2022-08-16 11:30:00,67.53,67.6,67.5,67.56,18604.0,62.0608,62.1251,62.0332,62.0883,18604.0
2022-08-16 11:35:00,67.54,67.59,67.47,67.51,11151.0,62.07,62.1159,62.0056,62.0424,11151.0
2022-08-16 11:40:00,67.5,67.53,67.48,67.53,9824.0,62.0332,62.0608,62.0148,62.0608,9824.0
2022-08-16 11:45:00,67.52,67.63,67.5,67.63,12912.0,62.0516,62.1527,62.0332,62.1527,12912.0
2022-08-16 11:50:00,67.62,67.66,67.58,67.6,14425.0,62.1435,62.1802,62.1067,62.1251,14425.0
2022-08-16 11:55:00,67.62,67.67,67.6,67.61,13573.0,62.1435,62.1894,62.1251,62.1343,13573.0
2022-08-16 12:00:00,67.61,67.62,67.55,67.58,12949.0,62.1343,62.1435,62.0792,62.1067,12949.0
2022-08-16 12:05:00,67.58,67.63,67.58,67.6,14678.0,62.1067,62.1527,62.1067,62.1251,14678.0
2022-08-16 12:10:00,67.6,67.66,67.6,67.66,19189.0,62.1251,62.1802,62.1251,62.1802,19189.0
2022-08-16 12:15:00,67.67,67.71,67.64,67.71,11767.0,62.1894,62.2262,62.1619,62.2262,11767.0
2022-08-16 12:20:00,67.72,67.77,67.7,67.75,11376.0,62.2354,62.2813,62.217,62.263,11376.0
2022-08-16 12:25:00,67.74,67.79,67.73,67.75,10129.0,62.2538,62.2997,62.2446,62.263,10129.0
2022-08-16 12:30:00,67.74,67.76,67.71,67.72,9159.0,62.2538,62.2721,62.2262,62.2354,9159.0
2022-08-16 12:35:00,67.72,67.77,67.71,67.77,7382.0,62.2354,62.2813,62.2262,62.2813,7382.0
2022-08-16 12:40:00,67.79,67.79,67.72,67.72,16550.0,62.2997,62.2997,62.2354,62.2354,16550.0
2022-08-16 12:45:00,67.73,67.75,67.69,67.75,9331.0,62.2446,62.263,62.2078,62.263,9331.0
2022-08-16 12:50:00,67.74,67.75,67.7,67.7,7559.0,62.2538,62.263,62.217,62.217,7559.0
2022-08-16 12:55:00,67.69,67.7,67.68,67.69,12539.0,62.2078,62.217,62.1986,62.2078,12539.0
2022-08-16 13:00:00,67.69,67.7,67.65,67.69,11388.0,62.2078,62.217,62.1711,62.2078,11388.0
2022-08-16 13:05:00,67.69,67.74,67.68,67.74,14713.0,62.2078,62.2538,62.1986,62.2538,14713.0
2022-08-16 13:10:00,67.74,67.77,67.72,67.73,15066.0,62.2538,62.2813,62.2354,62.2446,15066.0
2022-08-16 13:15:00,67.72,67.76,67.71,67.75,8899.0,62.2354,62.2721,62.2262,62.263,8899.0
2022-08-16 13:20:00,67.75,67.82,67.75,67.82,17816.0,62.263,62.3273,62.263,62.3273,17816.0
2022-08-16 13:25:00,67.82,67.88,67.82,67.86,15685.0,62.3273,62.3824,62.3273,62.364,15685.0
2022-08-16 13:30:00,67.86,67.88,67.84,67.86,10486.0,62.364,62.3824,62.3457,62.364,10486.0
2022-08-16 13:35:00,67.86,67.9,67.85,67.86,16173.0,62.364,62.4008,62.3549,62.364,16173.0
2022-08-16 13:40:00,67.87,67.9,67.87,67.89,10315.0,62.3732,62.4008,62.3732,62.3916,10315.0
2022-08-16 13:45:00,67.88,67.9,67.85,67.89,17365.0,62.3824,62.4008,62.3549,62.3916,17365.0
2022-08-16 13:50:00,67.89,67.97,67.89,67.92,20852.0,62.3916,62.4651,62.3916,62.4192,20852.0
2022-08-16 13:55:00,67.92,67.93,67.9,67.9,15548.0,62.4192,62.4284,62.4008,62.4008,15548.0
2022-08-16 14:00:00,67.89,67.96,67.88,67.94,23173.0,62.3916,62.4559,62.3824,62.4376,23173.0
2022-08-16 14:05:00,67.95,67.96,67.93,67.94,15105.0,62.4468,62.4559,62.4284,62.4376,15105.0
2022-08-16 14:10:00,67.94,67.99,67.92,67.94,26446.0,62.4376,62.4835,62.4192,62.4376,26446.0
2022-08-16 14:15:00,67.94,67.98,67.94,67.95,11536.0,62.4376,62.4743,62.4376,62.4468,11536.0
2022-08-16 14:20:00,67.95,67.96,67.91,67.91,13374.0,62.4468,62.4559,62.41,62.41,13374.0
2022-08-16 14:25:00,67.92,67.92,67.87,67.89,17065.0,62.4192,62.4192,62.3732,62.3916,17065.0
2022-08-16 14:30:00,67.89,67.9,67.82,67.83,16942.0,62.3916,62.4008,62.3273,62.3365,16942.0
2022-08-16 14:35:00,67.83,67.84,67.71,67.73,23391.0,62.3365,62.3457,62.2262,62.2446,23391.0
2022-08-16 14:40:00,67.72,67.73,67.63,67.64,15509.0,62.2354,62.2446,62.1527,62.1619,15509.0
2022-08-16 14:45:00,67.64,67.64,67.39,67.45,20944.0,62.1619,62.1619,61.9321,61.9873,20944.0
2022-08-16 14:50:00,67.43,67.44,67.38,67.43,7774.0,61.9689,61.9781,61.9229,61.9689,7774.0
2022-08-16 14:55:00,67.44,67.56,67.43,67.53,31621.0,61.9781,62.0883,61.9689,62.0608,31621.0
2022-08-16 15:00:00,67.53,67.53,67.43,67.44,12565.0,62.0608,62.0608,61.9689,61.9781,12565.0
2022-08-16 15:05:00,67.44,67.58,67.41,67.56,33798.0,61.9781,62.1067,61.9505,62.0883,33798.0
2022-08-16 15:10:00,67.55,67.58,67.51,67.56,13099.0,62.0792,62.1067,62.0424,62.0883,13099.0
2022-08-16 15:15:00,67.56,67.62,67.55,67.61,16356.0,62.0883,62.1435,62.0792,62.1343,16356.0
2022-08-16 15:20:00,67.6,67.67,67.57,67.67,15113.0,62.1251,62.1894,62.0975,62.1894,15113.0
2022-08-16 15:25:00,67.67,67.69,67.64,67.65,24677.0,62.1894,62.2078,62.1619,62.1711,24677.0
2022-08-16 15:30:00,67.65,67.72,67.63,67.66,35617.0,62.1711,62.2354,62.1527,62.1802,35617.0
2022-08-16 15:35:00,67.67,67.73,67.65,67.67,39856.0,62.1894,62.2446,62.1711,62.1894,39856.0
2022-08-16 15:40:00,67.67,67.69,67.61,67.63,27115.0,62.1894,62.2078,62.1343,62.1527,27115.0
2022-08-16 15:45:00,67.64,67.72,67.62,67.69,41808.0,62.1619,62.2354,62.1435,62.2078,41808.0
2022-08-16 15:50:00,67.69,67.72,67.62,67.71,58888.0,62.2078,62.2354,62.1435,62.2262,58888.0
2022-08-16 15:55:00,67.7,67.7,67.6,67.67,119470.0,62.217,62.217,62.1251,62.1894,119470.0
2022-08-17 09:30:00,66.89,67.15,66.8,67.05,63718.0,61.4726,61.7115,61.3899,61.6196,63718.0
2022-08-17 09:35:00,67.09,67.27,67.03,67.05,19070.0,61.6564,61.8218,61.6013,61.6196,19070.0
2022-08-17 09:40:00,67.03,67.11,67.01,67.08,42305.0,61.6013,61.6748,61.5829,61.6472,42305.0
2022-08-17 09:45:00,67.09,67.14,67.02,67.12,19238.0,61.6564,61.7024,61.5921,61.684,19238.0
2022-08-17 09:50:00,67.12,67.13,67.02,67.1,33534.0,61.684,61.6932,61.5921,61.6656,33534.0
2022-08-17 09:55:00,67.1,67.19,67.04,67.15,17719.0,61.6656,61.7483,61.6105,61.7115,17719.0
2022-08-17 10:00:00,67.14,67.18,67.06,67.12,23344.0,61.7024,61.7391,61.6288,61.684,23344.0
2022-08-17 10:05:00,67.13,67.25,67.13,67.21,16748.0,61.6932,61.8035,61.6932,61.7667,16748.0
2022-08-17 10:10:00,67.2,67.23,67.14,67.17,15704.0,61.7575,61.7851,61.7024,61.7299,15704.0
2022-08-17 10:15:00,67.16,67.18,67.14,67.16,17129.0,61.7207,61.7391,61.7024,61.7207,17129.0
2022-08-17 10:20:00,67.19,67.28,67.16,67.27,7582.0,61.7483,61.831,61.7207,61.8218,7582.0
2022-08-17 10:25:00,67.26,67.29,67.22,67.26,12763.0,61.8126,61.8402,61.7759,61.8126,12763.0
2022-08-17 10:30:00,67.29,67.37,67.26,67.28,13201.0,61.8402,61.9137,61.8126,61.831,13201.0
2022-08-17 10:35:00,67.3,67.3,67.14,67.19,11165.0,61.8494,61.8494,61.7024,61.7483,11165.0
2022-08-17 10:40:00,67.18,67.27,67.18,67.26,51065.0,61.7391,61.8218,61.7391,61.8126,51065.0
2022-08-17 10:45:00,67.28,67.33,67.2,67.21,20817.0,61.831,61.877,61.7575,61.7667,20817.0
2022-08-17 10:50:00,67.2,67.22,67.1,67.11,20704.0,61.7575,61.7759,61.6656,61.6748,20704.0
2022-08-17 10:55:00,67.13,67.18,67.09,67.09,20736.0,61.6932,61.7391,61.6564,61.6564,20736.0
2022-08-17 11:00:00,67.1,67.17,67.07,67.15,17698.0,61.6656,61.7299,61.638,61.7115,17698.0
2022-08-17 11:05:00,67.16,67.17,67.13,67.15,9393.0,61.7207,61.7299,61.6932,61.7115,9393.0
2022-08-17 11:10:00,67.14,67.18,67.05,67.06,55590.0,61.7024,61.7391,61.6196,61.6288,55590.0
2022-08-17 11:15:00,67.06,67.09,67.0,67.05,27528.0,61.6288,61.6564,61.5737,61.6196,27528.0
2022-08-17 11:20:00,67.07,67.1,67.05,67.07,12450.0,61.638,61.6656,61.6196,61.638,12450.0
2022-08-17 11:25:00,67.07,67.11,67.03,67.08,17801.0,61.638,61.6748,61.6013,61.6472,17801.0
2022-08-17 11:30:00,67.08,67.17,67.06,67.13,10643.0,61.6472,61.7299,61.6288,61.6932,10643.0
2022-08-17 11:35:00,67.13,67.15,67.1,67.1,7846.0,61.6932,61.7115,61.6656,61.6656,7846.0
2022-08-17 11:40:00,67.11,67.12,66.97,66.97,15306.0,61.6748,61.684,61.5461,61.5461,15306.0
2022-08-17 11:45:00,66.98,67.01,66.92,66.94,10673.0,61.5553,61.5829,61.5002,61.5186,10673.0
2022-08-17 11:50:00,66.96,66.99,66.94,66.95,15028.0,61.5369,61.5645,61.5186,61.5277,15028.0
2022-08-17 11:55:00,66.95,66.97,66.91,66.91,11324.0,61.5277,61.5461,61.491,61.491,11324.0
2022-08-17 12:00:00,66.92,67.05,66.92,67.04,7712.0,61.5002,61.6196,61.5002,61.6105,7712.0
2022-08-17 12:05:00,67.04,67.07,67.03,67.03,7718.0,61.6105,61.638,61.6013,61.6013,7718.0
2022-08-17 12:10:00,67.04,67.12,67.04,67.09,6556.0,61.6105,61.684,61.6105,61.6564,6556.0
2022-08-17 12:15:00,67.1,67.13,67.06,67.06,8406.0,61.6656,61.6932,61.6288,61.6288,8406.0
2022-08-17 12:20:00,67.06,67.17,67.06,67.16,7505.0,61.6288,61.7299,61.6288,61.7207,7505.0
2022-08-17 12:25:00,67.16,67.23,67.16,67.22,7535.0,61.7207,61.7851,61.7207,61.7759,7535.0
2022-08-17 12:30:00,67.23,67.26,67.19,67.22,9621.0,61.7851,61.8126,61.7483,61.7759,9621.0
2022-08-17 12:35:00,67.21,67.31,67.21,67.26,11961.0,61.7667,61.8586,61.7667,61.8126,11961.0
2022-08-17 12:40:00,67.25,67.26,67.22,67.25,4982.0,61.8035,61.8126,61.7759,61.8035,4982.0
2022-08-17 12:45:00,67.25,67.27,67.23,67.24,7334.0,61.8035,61.8218,61.7851,61.7943,7334.0
2022-08-17 12:50:00,67.24,67.27,67.23,67.25,6056.0,61.7943,61.8218,61.7851,61.8035,6056.0
2022-08-17 12:55:00,67.25,67.31,67.25,67.31,8802.0,61.8035,61.8586,61.8035,61.8586,8802.0
2022-08-17 13:00:00,67.29,67.32,67.25,67.32,18304.0,61.8402,61.8678,61.8035,61.8678,18304.0
2022-08-17 13:05:00,67.33,67.4,67.33,67.39,20896.0,61.877,61.9413,61.877,61.9321,20896.0
2022-08-17 13:10:00,67.39,67.51,67.39,67.5,31566.0,61.9321,62.0424,61.9321,62.0332,31566.0
2022-08-17 13:15:00,67.5,67.52,67.44,67.44,17303.0,62.0332,62.0516,61.9781,61.9781,17303.0
2022-08-17 13:20:00,67.45,67.48,67.41,67.42,12271.0,61.9873,62.0148,61.9505,61.9597,12271.0
2022-08-17 13:25:00,67.42,67.5,67.41,67.48,15287.0,61.9597,62.0332,61.9505,62.0148,15287.0
2022-08-17 13:30:00,67.49,67.5,67.4,67.43,8541.0,62.024,62.0332,61.9413,61.9689,8541.0
2022-08-17 13:35:00,67.43,67.44,67.37,67.4,19327.0,61.9689,61.9781,61.9137,61.9413,19327.0
2022-08-17 13:40:00,67.4,67.45,67.39,67.39,16294.0,61.9413,61.9873,61.9321,61.9321,16294.0
2022-08-17 13:45:00,67.37,67.44,67.37,67.42,8094.0,61.9137,61.9781,61.9137,61.9597,8094.0
2022-08-17 13:50:00,67.42,67.46,67.41,67.44,10206.0,61.9597,61.9964,61.9505,61.9781,10206.0
2022-08-17 13:55:00,67.44,67.49,67.44,67.49,15015.0,61.9781,62.024,61.9781,62.024,15015.0
2022-08-17 14:00:00,67.5,67.71,67.47,67.63,53086.0,62.0332,62.2262,62.0056,62.1527,53086.0
2022-08-17 14:05:00,67.61,67.72,67.56,67.69,17498.0,62.1343,62.2354,62.0883,62.2078,17498.0
2022-08-17 14:10:00,67.69,67.78,67.65,67.78,20592.0,62.2078,62.2905,62.1711,62.2905,20592.0
2022-08-17 14:15:00,67.79,67.84,67.65,67.72,21547.0,62.2997,62.3457,62.1711,62.2354,21547.0
2022-08-17 14:20:00,67.71,67.72,67.56,67.59,11187.0,62.2262,62.2354,62.0883,62.1159,11187.0
2022-08-17 14:25:00,67.59,67.68,67.56,67.67,10587.0,62.1159,62.1986,62.0883,62.1894,10587.0
2022-08-17 14:30:00,67.69,67.76,67.66,67.75,11125.0,62.2078,62.2721,62.1802,62.263,11125.0
2022-08-17 14:35:00,67.76,67.85,67.76,67.84,14083.0,62.2721,62.3549,62.2721,62.3457,14083.0
2022-08-17 14:40:00,67.84,67.84,67.68,67.7,15878.0,62.3457,62.3457,62.1986,62.217,15878.0
2022-08-17 14:45:00,67.7,67.71,67.59,67.64,15698.0,62.217,62.2262,62.1159,62.1619,15698.0
2022-08-17 14:50:00,67.64,67.65,67.57,67.59,8658.0,62.1619,62.1711,62.0975,62.1159,8658.0
2022-08-17 14:55:00,67.59,67.64,67.55,67.56,12927.0,62.1159,62.1619,62.0792,62.0883,12927.0
2022-08-17 15:00:00,67.55,67.64,67.53,67.64,11030.0,62.0792,62.1619,62.0608,62.1619,11030.0
2022-08-17 15:05:00,67.66,67.67,67.58,67.58,16605.0,62.1802,62.1894,62.1067,62.1067,16605.0
2022-08-17 15:10:00,67.58,67.6,67.41,67.49,26293.0,62.1067,62.1251,61.9505,62.024,26293.0
2022-08-17 15:15:00,67.5,67.51,67.45,67.49,11925.0,62.0332,62.0424,61.9873,62.024,11925.0
2022-08-17 15:20:00,67.48,67.59,67.47,67.59,12627.0,62.0148,62.1159,62.0056,62.1159,12627.0
2022-08-17 15:25:00,67.58,67.62,67.51,67.59,28337.0,62.1067,62.1435,62.0424,62.1159,28337.0
2022-08-17 15:30:00,67.59,67.65,67.56,67.63,23322.0,62.1159,62.1711,62.0883,62.1527,23322.0
2022-08-17 15:35:00,67.63,67.72,67.62,67.67,33691.0,62.1527,62.2354,62.1435,62.1894,33691.0
2022-08-17 15:40:00,67.67,67.67,67.61,67.63,29108.0,62.1894,62.1894,62.1343,62.1527,29108.0
2022-08-17 15:45:00,67.62,67.62,67.49,67.53,43125.0,62.1435,62.1435,62.024,62.0608,43125.0
2022-08-17 15:50:00,67.51,67.59,67.46,67.58,77656.0,62.0424,62.1159,61.9964,62.1067,77656.0
2022-08-17 15:55:00,67.58,67.58,67.45,67.47,216665.0,62.1067,62.1067,61.9873,62.0056,216665.0
2022-08-18 09:30:00,67.38,67.55,67.28,67.5,51612.0,61.9229,62.0792,61.831,62.0332,51612.0
2022-08-18 09:35:00,67.51,67.58,67.4,67.49,21464.0,62.0424,62.1067,61.9413,62.024,21464.0
2022-08-18 09:40:00,67.5,67.51,67.43,67.5,10720.0,62.0332,62.0424,61.9689,62.0332,10720.0
2022-08-18 09:45:00,67.52,67.52,67.44,67.47,24434.0,62.0516,62.0516,61.9781,62.0056,24434.0
2022-08-18 09:50:00,67.44,67.47,67.4,67.44,8947.0,61.9781,62.0056,61.9413,61.9781,8947.0
2022-08-18 09:55:00,67.42,67.5,67.41,67.48,12057.0,61.9597,62.0332,61.9505,62.0148,12057.0
2022-08-18 10:00:00,67.48,67.5,67.4,67.47,22500.0,62.0148,62.0332,61.9413,62.0056,22500.0
2022-08-18 10:05:00,67.46,67.5,67.39,67.5,10893.0,61.9964,62.0332,61.9321,62.0332,10893.0
2022-08-18 10:10:00,67.5,67.55,67.47,67.55,10469.0,62.0332,62.0792,62.0056,62.0792,10469.0
2022-08-18 10:15:00,67.55,67.58,67.51,67.56,7815.0,62.0792,62.1067,62.0424,62.0883,7815.0
2022-08-18 10:20:00,67.54,67.57,67.49,67.55,14949.0,62.07,62.0975,62.024,62.0792,14949.0
2022-08-18 10:25:00,67.56,67.58,67.52,67.55,36524.0,62.0883,62.1067,62.0516,62.0792,36524.0
2022-08-18 10:30:00,67.56,67.61,67.54,67.59,31480.0,62.0883,62.1343,62.07,62.1159,31480.0
2022-08-18 10:35:00,67.58,67.59,67.54,67.55,27491.0,62.1067,62.1159,62.07,62.0792,27491.0
2022-08-18 10:40:00,67.55,67.63,67.54,67.57,30207.0,62.0792,62.1527,62.07,62.0975,30207.0
2022-08-18 10:45:00,67.56,67.64,67.54,67.62,19271.0,62.0883,62.1619,62.07,62.1435,19271.0
2022-08-18 10:50:00,67.62,67.62,67.57,67.59,12250.0,62.1435,62.1435,62.0975,62.1159,12250.0
2022-08-18 10:55:00,67.59,67.59,67.5,67.53,22012.0,62.1159,62.1159,62.0332,62.0608,22012.0
2022-08-18 11:00:00,67.53,67.55,67.49,67.53,21263.0,62.0608,62.0792,62.024,62.0608,21263.0
2022-08-18 11:05:00,67.53,67.58,67.49,67.51,22011.0,62.0608,62.1067,62.024,62.0424,22011.0
2022-08-18 11:10:00,67.51,67.51,67.4,67.49,15328.0,62.0424,62.0424,61.9413,62.024,15328.0
2022-08-18 11:15:00,67.49,67.56,67.48,67.53,12565.0,62.024,62.0883,62.0148,62.0608,12565.0
2022-08-18 11:20:00,67.53,67.64,67.52,67.61,14835.0,62.0608,62.1619,62.0516,62.1343,14835.0
2022-08-18 11:25:00,67.63,67.69,67.6,67.69,12670.0,62.1527,62.2078,62.1251,62.2078,12670.0
2022-08-18 11:30:00,67.68,67.71,67.63,67.71,15689.0,62.1986,62.2262,62.1527,62.2262,15689.0
2022-08-18 11:35:00,67.71,67.76,67.67,67.75,13006.0,62.2262,62.2721,62.1894,62.263,13006.0
2022-08-18 11:40:00,67.76,67.78,67.75,67.78,13232.0,62.2721,62.2905,62.263,62.2905,13232.0
2022-08-18 11:45:00,67.79,67.8,67.74,67.8,16707.0,62.2997,62.3089,62.2538,62.3089,16707.0
2022-08-18 11:50:00,67.81,67.81,67.77,67.77,12487.0,62.3181,62.3181,62.2813,62.2813,12487.0
2022-08-18 11:55:00,67.78,67.78,67.72,67.74,13612.0,62.2905,62.2905,62.2354,62.2538,13612.0
2022-08-18 12:00:00,67.74,67.87,67.73,67.87,31491.0,62.2538,62.3732,62.2446,62.3732,31491.0
2022-08-18 12:05:00,67.87,67.89,67.86,67.88,12453.0,62.3732,62.3916,62.364,62.3824,12453.0
2022-08-18 12:10:00,67.87,67.93,67.84,67.92,16886.0,62.3732,62.4284,62.3457,62.4192,16886.0
2022-08-18 12:15:00,67.92,67.98,67.9,67.94,13685.0,62.4192,62.4743,62.4008,62.4376,13685.0
2022-08-18 12:20:00,67.93,67.93,67.8,67.81,9403.0,62.4284,62.4284,62.3089,62.3181,9403.0
2022-08-18 12:25:00,67.81,67.83,67.74,67.76,10976.0,62.3181,62.3365,62.2538,62.2721,10976.0
2022-08-18 12:30:00,67.75,67.76,67.71,67.72,7358.0,62.263,62.2721,62.2262,62.2354,7358.0
2022-08-18 12:35:00,67.72,67.72,67.66,67.67,8039.0,62.2354,62.2354,62.1802,62.1894,8039.0
2022-08-18 12:40:00,67.67,67.71,67.62,67.63,11277.0,62.1894,62.2262,62.1435,62.1527,11277.0
2022-08-18 12:45:00,67.63,67.71,67.62,67.7,11668.0,62.1527,62.2262,62.1435,62.217,11668.0
2022-08-18 12:50:00,67.69,67.71,67.67,67.68,7679.0,62.2078,62.2262,62.1894,62.1986,7679.0
2022-08-18 12:55:00,67.68,67.71,67.65,67.66,11132.0,62.1986,62.2262,62.1711,62.1802,11132.0
2022-08-18 13:00:00,67.67,67.73,67.66,67.69,8533.0,62.1894,62.2446,62.1802,62.2078,8533.0
2022-08-18 13:05:00,67.7,67.77,67.7,67.75,7438.0,62.217,62.2813,62.217,62.263,7438.0
2022-08-18 13:10:00,67.76,67.8,67.73,67.74,19369.0,62.2721,62.3089,62.2446,62.2538,19369.0
2022-08-18 13:15:00,67.76,67.8,67.73,67.8,5553.0,62.2721,62.3089,62.2446,62.3089,5553.0
2022-08-18 13:20:00,67.81,67.83,67.77,67.79,15954.0,62.3181,62.3365,62.2813,62.2997,15954.0
2022-08-18 13:25:00,67.8,67.82,67.78,67.8,6824.0,62.3089,62.3273,62.2905,62.3089,6824.0
2022-08-18 13:30:00,67.8,67.82,67.76,67.79,16639.0,62.3089,62.3273,62.2721,62.2997,16639.0
2022-08-18 13:35:00,67.79,67.86,67.79,67.84,10346.0,62.2997,62.364,62.2997,62.3457,10346.0
2022-08-18 13:40:00,67.83,67.85,67.82,67.84,6439.0,62.3365,62.3549,62.3273,62.3457,6439.0
2022-08-18 13:45:00,67.84,67.85,67.77,67.79,12205.0,62.3457,62.3549,62.2813,62.2997,12205.0
2022-08-18 13:50:00,67.78,67.81,67.77,67.8,10153.0,62.2905,62.3181,62.2813,62.3089,10153.0
2022-08-18 13:55:00,67.79,67.79,67.74,67.78,9464.0,62.2997,62.2997,62.2538,62.2905,9464.0
2022-08-18 14:00:00,67.78,67.87,67.76,67.87,16148.0,62.2905,62.3732,62.2721,62.3732,16148.0
2022-08-18 14:05:00,67.86,67.88,67.83,67.88,13541.0,62.364,62.3824,62.3365,62.3824,13541.0
2022-08-18 14:10:00,67.88,67.89,67.83,67.86,16013.0,62.3824,62.3916,62.3365,62.364,16013.0
2022-08-18 14:15:00,67.86,67.91,67.85,67.89,17481.0,62.364,62.41,62.3549,62.3916,17481.0
2022-08-18 14:20:00,67.89,67.91,67.85,67.91,20969.0,62.3916,62.41,62.3549,62.41,20969.0
2022-08-18 14:25:00,67.91,67.97,67.9,67.97,15282.0,62.41,62.4651,62.4008,62.4651,15282.0
2022-08-18 14:30:00,67.96,67.96,67.91,67.95,43636.0,62.4559,62.4559,62.41,62.4468,43636.0
2022-08-18 14:35:00,67.95,67.97,67.93,67.95,22368.0,62.4468,62.4651,62.4284,62.4468,22368.0
2022-08-18 14:40:00,67.95,68.02,67.94,68.01,25877.0,62.4468,62.5111,62.4376,62.5019,25877.0
2022-08-18 14:45:00,68.01,68.01,67.95,67.98,12366.0,62.5019,62.5019,62.4468,62.4743,12366.0
2022-08-18 14:50:00,67.98,68.04,67.97,68.03,15826.0,62.4743,62.5295,62.4651,62.5203,15826.0
2022-08-18 14:55:00,68.03,68.04,68.02,68.03,15056.0,62.5203,62.5295,62.5111,62.5203,15056.0
2022-08-18 15:00:00,68.03,68.04,68.01,68.03,17272.0,62.5203,62.5295,62.5019,62.5203,17272.0
2022-08-18 15:05:00,68.04,68.06,67.99,68.04,23302.0,62.5295,62.5478,62.4835,62.5295,23302.0
2022-08-18 15:10:00,68.04,68.06,68.02,68.04,21742.0,62.5295,62.5478,62.5111,62.5295,21742.0
2022-08-18 15:15:00,68.05,68.05,68.02,68.03,38505.0,62.5387,62.5387,62.5111,62.5203,38505.0
2022-08-18 15:20:00,68.04,68.12,68.01,68.1,58080.0,62.5295,62.603,62.5019,62.5846,58080.0
2022-08-18 15:25:00,68.09,68.11,68.04,68.06,47194.0,62.5754,62.5938,62.5295,62.5478,47194.0
2022-08-18 15:30:00,68.06,68.12,68.05,68.09,25842.0,62.5478,62.603,62.5387,62.5754,25842.0
2022-08-18 15:35:00,68.09,68.13,68.06,68.06,21495.0,62.5754,62.6122,62.5478,62.5478,21495.0
2022-08-18 15:40:00,68.06,68.1,68.04,68.08,39468.0,62.5478,62.5846,62.5295,62.5662,39468.0
2022-08-18 15:45:00,68.06,68.07,67.94,67.95,52727.0,62.5478,62.557,62.4376,62.4468,52727.0
2022-08-18 15:50:00,67.95,67.95,67.85,67.94,59530.0,62.4468,62.4468,62.3549,62.4376,59530.0
2022-08-18 15:55:00,67.94,68.02,67.92,68.01,175992.0,62.4376,62.5111,62.4192,62.5019,175992.0
2022-08-19 09:30:00,67.65,67.73,67.45,67.67,135812.0,62.1711,62.2446,61.9873,62.1894,135812.0
2022-08-19 09:35:00,67.62,67.7,67.5,67.57,32587.0,62.1435,62.217,62.0332,62.0975,32587.0
2022-08-19 09:40:00,67.56,67.58,67.41,67.45,21223.0,62.0883,62.1067,61.9505,61.9873,21223.0
2022-08-19 09:45:00,67.42,67.47,67.38,67.43,13551.0,61.9597,62.0056,61.9229,61.9689,13551.0
2022-08-19 09:50:00,67.4,67.41,67.32,67.33,20163.0,61.9413,61.9505,61.8678,61.877,20163.0
2022-08-19 09:55:00,67.32,67.44,67.3,67.4,24060.0,61.8678,61.9781,61.8494,61.9413,24060.0
2022-08-19 10:00:00,67.39,67.41,67.32,67.35,33376.0,61.9321,61.9505,61.8678,61.8954,33376.0
2022-08-19 10:05:00,67.36,67.46,67.35,67.37,16993.0,61.9045,61.9964,61.8954,61.9137,16993.0
2022-08-19 10:10:00,67.36,67.42,67.29,67.29,21364.0,61.9045,61.9597,61.8402,61.8402,21364.0
2022-08-19 10:15:00,67.31,67.43,67.28,67.41,16695.0,61.8586,61.9689,61.831,61.9505,16695.0
2022-08-19 10:20:00,67.42,67.51,67.41,67.43,28911.0,61.9597,62.0424,61.9505,61.9689,28911.0
2022-08-19 10:25:00,67.43,67.44,67.26,67.31,32008.0,61.9689,61.9781,61.8126,61.8586,32008.0
2022-08-19 10:30:00,67.31,67.4,67.27,67.4,43182.0,61.8586,61.9413,61.8218,61.9413,43182.0
2022-08-19 10:35:00,67.4,67.44,67.36,67.42,43245.0,61.9413,61.9781,61.9045,61.9597,43245.0
2022-08-19 10:40:00,67.42,67.49,67.39,67.45,44270.0,61.9597,62.024,61.9321,61.9873,44270.0
2022-08-19 10:45:00,67.46,67.57,67.46,67.53,21323.0,61.9964,62.0975,61.9964,62.0608,21323.0
2022-08-19 10:50:00,67.53,67.55,67.4,67.41,23280.0,62.0608,62.0792,61.9413,61.9505,23280.0
2022-08-19 10:55:00,67.41,67.49,67.38,67.45,19002.0,61.9505,62.024,61.9229,61.9873,19002.0
2022-08-19 11:00:00,67.45,67.49,67.34,67.34,31472.0,61.9873,62.024,61.8862,61.8862,31472.0
2022-08-19 11:05:00,67.34,67.38,67.21,67.23,32651.0,61.8862,61.9229,61.7667,61.7851,32651.0
2022-08-19 11:10:00,67.23,67.3,67.23,67.25,24366.0,61.7851,61.8494,61.7851,61.8035,24366.0
2022-08-19 11:15:00,67.25,67.34,67.25,67.3,28089.0,61.8035,61.8862,61.8035,61.8494,28089.0
2022-08-19 11:20:00,67.3,67.31,67.22,67.23,24955.0,61.8494,61.8586,61.7759,61.7851,24955.0
2022-08-19 11:25:00,67.23,67.34,67.21,67.34,19419.0,61.7851,61.8862,61.7667,61.8862,19419.0
2022-08-19 11:30:00,67.34,67.37,67.23,67.29,21809.0,61.8862,61.9137,61.7851,61.8402,21809.0
2022-08-19 11:35:00,67.3,67.32,67.24,67.28,13767.0,61.8494,61.8678,61.7943,61.831,13767.0
2022-08-19 11:40:00,67.28,67.35,67.27,67.3,15923.0,61.831,61.8954,61.8218,61.8494,15923.0
2022-08-19 11:45:00,67.3,67.36,67.25,67.34,15785.0,61.8494,61.9045,61.8035,61.8862,15785.0
2022-08-19 11:50:00,67.35,67.39,67.29,67.31,15136.0,61.8954,61.9321,61.8402,61.8586,15136.0
2022-08-19 11:55:00,67.31,67.36,67.3,67.3,16871.0,61.8586,61.9045,61.8494,61.8494,16871.0
2022-08-19 12:00:00,67.29,67.31,67.24,67.27,11425.0,61.8402,61.8586,61.7943,61.8218,11425.0
2022-08-19 12:05:00,67.27,67.3,67.22,67.24,13870.0,61.8218,61.8494,61.7759,61.7943,13870.0
2022-08-19 12:10:00,67.25,67.38,67.25,67.38,11377.0,61.8035,61.9229,61.8035,61.9229,11377.0
2022-08-19 12:15:00,67.38,67.48,67.37,67.48,8624.0,61.9229,62.0148,61.9137,62.0148,8624.0
2022-08-19 12:20:00,67.48,67.49,67.42,67.42,9694.0,62.0148,62.024,61.9597,61.9597,9694.0
2022-08-19 12:25:00,67.42,67.43,67.35,67.36,13020.0,61.9597,61.9689,61.8954,61.9045,13020.0
2022-08-19 12:30:00,67.35,67.4,67.34,67.4,9787.0,61.8954,61.9413,61.8862,61.9413,9787.0
2022-08-19 12:35:00,67.39,67.53,67.39,67.53,13783.0,61.9321,62.0608,61.9321,62.0608,13783.0
2022-08-19 12:40:00,67.53,67.55,67.48,67.53,15626.0,62.0608,62.0792,62.0148,62.0608,15626.0
2022-08-19 12:45:00,67.52,67.54,67.48,67.48,17069.0,62.0516,62.07,62.0148,62.0148,17069.0
2022-08-19 12:50:00,67.48,67.55,67.48,67.53,17088.0,62.0148,62.0792,62.0148,62.0608,17088.0
2022-08-19 12:55:00,67.54,67.57,67.47,67.48,14328.0,62.07,62.0975,62.0056,62.0148,14328.0
2022-08-19 13:00:00,67.48,67.49,67.42,67.43,18437.0,62.0148,62.024,61.9597,61.9689,18437.0
2022-08-19 13:05:00,67.42,67.42,67.35,67.39,12948.0,61.9597,61.9597,61.8954,61.9321,12948.0
2022-08-19 13:10:00,67.39,67.43,67.35,67.37,10844.0,61.9321,61.9689,61.8954,61.9137,10844.0
2022-08-19 13:15:00,67.38,67.41,67.38,67.4,9242.0,61.9229,61.9505,61.9229,61.9413,9242.0
2022-08-19 13:20:00,67.4,67.45,67.39,67.42,15306.0,61.9413,61.9873,61.9321,61.9597,15306.0
2022-08-19 13:25:00,67.42,67.45,67.38,67.45,9651.0,61.9597,61.9873,61.9229,61.9873,9651.0
2022-08-19 13:30:00,67.44,67.44,67.33,67.39,22650.0,61.9781,61.9781,61.877,61.9321,22650.0
2022-08-19 13:35:00,67.38,67.39,67.32,67.36,8687.0,61.9229,61.9321,61.8678,61.9045,8687.0
2022-08-19 13:40:00,67.35,67.39,67.33,67.38,12262.0,61.8954,61.9321,61.877,61.9229,12262.0
2022-08-19 13:45:00,67.37,67.37,67.33,67.33,11127.0,61.9137,61.9137,61.877,61.877,11127.0
2022-08-19 13:50:00,67.33,67.43,67.32,67.42,21108.0,61.877,61.9689,61.8678,61.9597,21108.0
2022-08-19 13:55:00,67.43,67.48,67.43,67.48,11602.0,61.9689,62.0148,61.9689,62.0148,11602.0
2022-08-19 14:00:00,67.47,67.55,67.44,67.53,29085.0,62.0056,62.0792,61.9781,62.0608,29085.0
2022-08-19 14:05:00,67.53,67.56,67.52,67.55,14077.0,62.0608,62.0883,62.0516,62.0792,14077.0
2022-08-19 14:10:00,67.56,67.56,67.44,67.44,19043.0,62.0883,62.0883,61.9781,61.9781,19043.0
2022-08-19 14:15:00,67.44,67.48,67.43,67.45,12638.0,61.9781,62.0148,61.9689,61.9873,12638.0
2022-08-19 14:20:00,67.45,67.5,67.44,67.47,19440.0,61.9873,62.0332,61.9781,62.0056,19440.0
2022-08-19 14:25:00,67.48,67.55,67.46,67.54,11948.0,62.0148,62.0792,61.9964,62.07,11948.0
2022-08-19 14:30:00,67.54,67.55,67.49,67.53,17134.0,62.07,62.0792,62.024,62.0608,17134.0
2022-08-19 14:35:00,67.53,67.55,67.47,67.48,16729.0,62.0608,62.0792,62.0056,62.0148,16729.0
2022-08-19 14:40:00,67.47,67.47,67.39,67.45,32235.0,62.0056,62.0056,61.9321,61.9873,32235.0
2022-08-19 14:45:00,67.45,67.47,67.42,67.47,13428.0,61.9873,62.0056,61.9597,62.0056,13428.0
2022-08-19 14:50:00,67.46,67.47,67.42,67.44,16898.0,61.9964,62.0056,61.9597,61.9781,16898.0
2022-08-19 14:55:00,67.44,67.45,67.37,67.41,14941.0,61.9781,61.9873,61.9137,61.9505,14941.0
2022-08-19 15:00:00,67.4,67.43,67.32,67.34,21192.0,61.9413,61.9689,61.8678,61.8862,21192.0
2022-08-19 15:05:00,67.34,67.37,67.3,67.36,25417.0,61.8862,61.9137,61.8494,61.9045,25417.0
2022-08-19 15:10:00,67.37,67.5,67.36,67.48,25807.0,61.9137,62.0332,61.9045,62.0148,25807.0
2022-08-19 15:15:00,67.49,67.57,67.48,67.53,18718.0,62.024,62.0975,62.0148,62.0608,18718.0
2022-08-19 15:20:00,67.54,67.57,67.51,67.56,29477.0,62.07,62.0975,62.0424,62.0883,29477.0
2022-08-19 15:25:00,67.56,67.6,67.53,67.56,30421.0,62.0883,62.1251,62.0608,62.0883,30421.0
2022-08-19 15:30:00,67.56,67.59,67.47,67.48,43272.0,62.0883,62.1159,62.0056,62.0148,43272.0
2022-08-19 15:35:00,67.48,67.53,67.44,67.5,80297.0,62.0148,62.0608,61.9781,62.0332,80297.0
2022-08-19 15:40:00,67.5,67.52,67.41,67.42,70075.0,62.0332,62.0516,61.9505,61.9597,70075.0
2022-08-19 15:45:00,67.43,67.52,67.41,67.52,40787.0,61.9689,62.0516,61.9505,62.0516,40787.0
2022-08-19 15:50:00,67.53,67.59,67.5,67.55,75993.0,62.0608,62.1159,62.0332,62.0792,75993.0
2022-08-19 15:55:00,67.55,67.56,67.39,67.39,168561.0,62.0792,62.0883,61.9321,61.9321,168561.0
2022-08-22 09:30:00,66.47,66.47,66.19,66.27,74017.0,61.0866,61.0866,60.8293,60.9028,74017.0
2022-08-22 09:35:00,66.27,66.38,66.23,66.23,16472.0,60.9028,61.0039,60.8661,60.8661,16472.0
2022-08-22 09:40:00,66.25,66.28,66.07,66.28,47285.0,60.8844,60.912,60.719,60.912,47285.0
2022-08-22 09:45:00,66.27,66.33,66.21,66.28,24706.0,60.9028,60.958,60.8477,60.912,24706.0
2022-08-22 09:50:00,66.19,66.21,66.03,66.04,27679.0,60.8293,60.8477,60.6823,60.6914,27679.0
2022-08-22 09:55:00,66.05,66.15,66.02,66.12,18949.0,60.7006,60.7925,60.6731,60.765,18949.0
2022-08-22 10:00:00,66.11,66.11,65.94,66.03,32191.0,60.7558,60.7558,60.5995,60.6823,32191.0
2022-08-22 10:05:00,66.03,66.08,65.94,65.99,21996.0,60.6823,60.7282,60.5995,60.6455,21996.0
2022-08-22 10:10:00,65.99,66.0,65.94,65.99,16958.0,60.6455,60.6547,60.5995,60.6455,16958.0
2022-08-22 10:15:00,65.98,65.98,65.9,65.91,17641.0,60.6363,60.6363,60.5628,60.572,17641.0
2022-08-22 10:20:00,65.91,65.92,65.8,65.8,22551.0,60.572,60.5812,60.4709,60.4709,22551.0
2022-08-22 10:25:00,65.78,65.82,65.75,65.78,23216.0,60.4525,60.4893,60.4249,60.4525,23216.0
2022-08-22 10:30:00,65.77,65.89,65.76,65.89,17572.0,60.4433,60.5536,60.4341,60.5536,17572.0
2022-08-22 10:35:00,65.89,65.97,65.86,65.96,19795.0,60.5536,60.6271,60.526,60.6179,19795.0
2022-08-22 10:40:00,65.97,66.02,65.97,65.97,13564.0,60.6271,60.6731,60.6271,60.6271,13564.0
2022-08-22 10:45:00,65.96,66.07,65.95,66.06,19931.0,60.6179,60.719,60.6087,60.7098,19931.0
2022-08-22 10:50:00,66.04,66.04,65.98,66.0,12324.0,60.6914,60.6914,60.6363,60.6547,12324.0
2022-08-22 10:55:00,65.99,66.03,65.98,66.02,16553.0,60.6455,60.6823,60.6363,60.6731,16553.0
2022-08-22 11:00:00,66.02,66.16,66.02,66.14,11380.0,60.6731,60.8017,60.6731,60.7833,11380.0
2022-08-22 11:05:00,66.15,66.17,66.13,66.15,8157.0,60.7925,60.8109,60.7742,60.7925,8157.0
2022-08-22 11:10:00,66.15,66.18,66.11,66.18,12309.0,60.7925,60.8201,60.7558,60.8201,12309.0
2022-08-22 11:15:00,66.19,66.22,66.16,66.18,8639.0,60.8293,60.8569,60.8017,60.8201,8639.0
2022-08-22 11:20:00,66.17,66.23,66.17,66.19,10230.0,60.8109,60.8661,60.8109,60.8293,10230.0
2022-08-22 11:25:00,66.2,66.2,66.1,66.1,14939.0,60.8385,60.8385,60.7466,60.7466,14939.0
2022-08-22 11:30:00,66.09,66.2,66.09,66.19,11164.0,60.7374,60.8385,60.7374,60.8293,11164.0
2022-08-22 11:35:00,66.2,66.26,66.15,66.16,16991.0,60.8385,60.8936,60.7925,60.8017,16991.0
2022-08-22 11:40:00,66.17,66.19,66.13,66.13,13894.0,60.8109,60.8293,60.7742,60.7742,13894.0
2022-08-22 11:45:00,66.13,66.16,66.06,66.08,10340.0,60.7742,60.8017,60.7098,60.7282,10340.0
2022-08-22 11:50:00,66.09,66.15,66.05,66.15,29103.0,60.7374,60.7925,60.7006,60.7925,29103.0
2022-08-22 11:55:00,66.13,66.18,66.12,66.14,11711.0,60.7742,60.8201,60.765,60.7833,11711.0
2022-08-22 12:00:00,66.13,66.17,66.11,66.12,14298.0,60.7742,60.8109,60.7558,60.765,14298.0
2022-08-22 12:05:00,66.13,66.19,66.05,66.06,25077.0,60.7742,60.8293,60.7006,60.7098,25077.0
2022-08-22 12:10:00,66.06,66.06,66.0,66.02,12040.0,60.7098,60.7098,60.6547,60.6731,12040.0
2022-08-22 12:15:00,66.02,66.08,66.01,66.08,10140.0,60.6731,60.7282,60.6639,60.7282,10140.0
2022-08-22 12:20:00,66.07,66.13,66.07,66.11,8633.0,60.719,60.7742,60.719,60.7558,8633.0
2022-08-22 12:25:00,66.12,66.13,65.98,65.99,12229.0,60.765,60.7742,60.6363,60.6455,12229.0
2022-08-22 12:30:00,65.99,66.07,65.98,66.04,9236.0,60.6455,60.719,60.6363,60.6914,9236.0
2022-08-22 12:35:00,66.03,66.08,66.03,66.06,12667.0,60.6823,60.7282,60.6823,60.7098,12667.0
2022-08-22 12:40:00,66.06,66.06,65.96,65.96,14029.0,60.7098,60.7098,60.6179,60.6179,14029.0
2022-08-22 12:45:00,65.95,66.0,65.9,65.98,48107.0,60.6087,60.6547,60.5628,60.6363,48107.0
2022-08-22 12:50:00,66.0,66.05,65.98,66.04,14380.0,60.6547,60.7006,60.6363,60.6914,14380.0
2022-08-22 12:55:00,66.03,66.06,66.02,66.06,9835.0,60.6823,60.7098,60.6731,60.7098,9835.0
2022-08-22 13:00:00,66.06,66.06,66.0,66.01,17582.0,60.7098,60.7098,60.6547,60.6639,17582.0
2022-08-22 13:05:00,66.01,66.02,65.99,66.0,12086.0,60.6639,60.6731,60.6455,60.6547,12086.0
2022-08-22 13:10:00,66.0,66.01,65.95,65.98,28066.0,60.6547,60.6639,60.6087,60.6363,28066.0
2022-08-22 13:15:00,65.99,66.01,65.97,65.98,24229.0,60.6455,60.6639,60.6271,60.6363,24229.0
2022-08-22 13:20:00,65.98,65.99,65.95,65.96,26533.0,60.6363,60.6455,60.6087,60.6179,26533.0
2022-08-22 13:25:00,65.97,66.02,65.96,66.01,28721.0,60.6271,60.6731,60.6179,60.6639,28721.0
2022-08-22 13:30:00,66.0,66.01,65.94,65.95,38929.0,60.6547,60.6639,60.5995,60.6087,38929.0
2022-08-22 13:35:00,65.95,66.0,65.92,65.98,31267.0,60.6087,60.6547,60.5812,60.6363,31267.0
2022-08-22 13:40:00,65.98,66.01,65.98,65.98,18778.0,60.6363,60.6639,60.6363,60.6363,18778.0
2022-08-22 13:45:00,65.98,65.98,65.94,65.98,26203.0,60.6363,60.6363,60.5995,60.6363,26203.0
2022-08-22 13:50:00,65.97,65.99,65.95,65.98,15544.0,60.6271,60.6455,60.6087,60.6363,15544.0
2022-08-22 13:55:00,65.98,65.98,65.93,65.94,23890.0,60.6363,60.6363,60.5904,60.5995,23890.0
2022-08-22 14:00:00,65.93,65.94,65.9,65.91,27082.0,60.5904,60.5995,60.5628,60.572,27082.0
2022-08-22 14:05:00,65.9,65.91,65.84,65.88,33181.0,60.5628,60.572,60.5076,60.5444,33181.0
2022-08-22 14:10:00,65.88,65.89,65.84,65.89,12924.0,60.5444,60.5536,60.5076,60.5536,12924.0
2022-08-22 14:15:00,65.89,65.92,65.88,65.92,13013.0,60.5536,60.5812,60.5444,60.5812,13013.0
2022-08-22 14:20:00,65.92,65.97,65.91,65.95,33724.0,60.5812,60.6271,60.572,60.6087,33724.0
2022-08-22 14:25:00,65.95,65.99,65.94,65.95,15896.0,60.6087,60.6455,60.5995,60.6087,15896.0
2022-08-22 14:30:00,65.93,65.94,65.88,65.91,15822.0,60.5904,60.5995,60.5444,60.572,15822.0
2022-08-22 14:35:00,65.92,65.94,65.89,65.92,14102.0,60.5812,60.5995,60.5536,60.5812,14102.0
2022-08-22 14:40:00,65.91,65.91,65.84,65.85,15143.0,60.572,60.572,60.5076,60.5168,15143.0
2022-08-22 14:45:00,65.85,65.88,65.83,65.84,13985.0,60.5168,60.5444,60.4985,60.5076,13985.0
2022-08-22 14:50:00,65.83,65.84,65.8,65.81,12685.0,60.4985,60.5076,60.4709,60.4801,12685.0
2022-08-22 14:55:00,65.81,65.81,65.76,65.8,19464.0,60.4801,60.4801,60.4341,60.4709,19464.0
2022-08-22 15:00:00,65.81,65.85,65.8,65.81,16632.0,60.4801,60.5168,60.4709,60.4801,16632.0
2022-08-22 15:05:00,65.8,65.81,65.76,65.81,13936.0,60.4709,60.4801,60.4341,60.4801,13936.0
2022-08-22 15:10:00,65.81,65.85,65.8,65.8,13887.0,60.4801,60.5168,60.4709,60.4709,13887.0
2022-08-22 15:15:00,65.81,65.82,65.7,65.72,23413.0,60.4801,60.4893,60.379,60.3974,23413.0
2022-08-22 15:20:00,65.71,65.78,65.7,65.78,21615.0,60.3882,60.4525,60.379,60.4525,21615.0
2022-08-22 15:25:00,65.78,65.82,65.74,65.77,25609.0,60.4525,60.4893,60.4157,60.4433,25609.0
2022-08-22 15:30:00,65.77,65.78,65.71,65.75,36280.0,60.4433,60.4525,60.3882,60.4249,36280.0
2022-08-22 15:35:00,65.75,65.96,65.74,65.95,56094.0,60.4249,60.6179,60.4157,60.6087,56094.0
2022-08-22 15:40:00,65.95,65.96,65.8,65.81,72835.0,60.6087,60.6179,60.4709,60.4801,72835.0
2022-08-22 15:45:00,65.8,65.96,65.79,65.96,66334.0,60.4709,60.6179,60.4617,60.6179,66334.0
2022-08-22 15:50:00,65.96,66.09,65.95,66.01,97459.0,60.6179,60.7374,60.6087,60.6639,97459.0
2022-08-22 15:55:00,66.0,66.02,65.85,65.92,222469.0,60.6547,60.6731,60.5168,60.5812,222469.0
2022-08-23 09:30:00,66.15,66.18,65.9,66.17,41377.0,60.7925,60.8201,60.5628,60.8109,41377.0
2022-08-23 09:35:00,66.17,66.27,66.17,66.18,31014.0,60.8109,60.9028,60.8109,60.8201,31014.0
2022-08-23 09:40:00,66.19,66.26,66.08,66.12,20751.0,60.8293,60.8936,60.7282,60.765,20751.0
2022-08-23 09:45:00,66.11,66.3,66.11,66.2,36011.0,60.7558,60.9304,60.7558,60.8385,36011.0
2022-08-23 09:50:00,66.18,66.28,66.18,66.27,24094.0,60.8201,60.912,60.8201,60.9028,24094.0
2022-08-23 09:55:00,66.27,66.32,66.18,66.19,24755.0,60.9028,60.9488,60.8201,60.8293,24755.0
2022-08-23 10:00:00,66.17,66.24,66.03,66.05,25504.0,60.8109,60.8753,60.6823,60.7006,25504.0
2022-08-23 10:05:00,66.04,66.19,66.03,66.19,15196.0,60.6914,60.8293,60.6823,60.8293,15196.0
2022-08-23 10:10:00,66.19,66.28,66.19,66.26,24144.0,60.8293,60.912,60.8293,60.8936,24144.0
2022-08-23 10:15:00,66.24,66.24,66.15,66.19,16811.0,60.8753,60.8753,60.7925,60.8293,16811.0
2022-08-23 10:20:00,66.2,66.27,66.19,66.24,21179.0,60.8385,60.9028,60.8293,60.8753,21179.0
2022-08-23 10:25:00,66.24,66.24,66.08,66.08,29023.0,60.8753,60.8753,60.7282,60.7282,29023.0
2022-08-23 10:30:00,66.09,66.26,66.09,66.24,13659.0,60.7374,60.8936,60.7374,60.8753,13659.0
2022-08-23 10:35:00,66.26,66.27,66.14,66.17,22006.0,60.8936,60.9028,60.7833,60.8109,22006.0
2022-08-23 10:40:00,66.15,66.15,66.06,66.14,9213.0,60.7925,60.7925,60.7098,60.7833,9213.0
2022-08-23 10:45:00,66.14,66.2,66.11,66.17,10093.0,60.7833,60.8385,60.7558,60.8109,10093.0
2022-08-23 10:50:00,66.18,66.25,66.11,66.12,14829.0,60.8201,60.8844,60.7558,60.765,14829.0
2022-08-23 10:55:00,66.1,66.1,66.0,66.02,12503.0,60.7466,60.7466,60.6547,60.6731,12503.0
2022-08-23 11:00:00,66.02,66.02,65.85,65.93,18474.0,60.6731,60.6731,60.5168,60.5904,18474.0
2022-08-23 11:05:00,65.92,65.94,65.87,65.89,12221.0,60.5812,60.5995,60.5352,60.5536,12221.0
2022-08-23 11:10:00,65.9,65.98,65.85,65.98,9877.0,60.5628,60.6363,60.5168,60.6363,9877.0
2022-08-23 11:15:00,65.96,66.03,65.96,66.02,12231.0,60.6179,60.6823,60.6179,60.6731,12231.0
2022-08-23 11:20:00,66.02,66.03,65.96,65.97,12439.0,60.6731,60.6823,60.6179,60.6271,12439.0
2022-08-23 11:25:00,65.97,65.99,65.94,65.95,10576.0,60.6271,60.6455,60.5995,60.6087,10576.0
2022-08-23 11:30:00,65.96,66.01,65.94,66.0,9480.0,60.6179,60.6639,60.5995,60.6547,9480.0
2022-08-23 11:35:00,66.03,66.05,66.0,66.01,10485.0,60.6823,60.7006,60.6547,60.6639,10485.0
2022-08-23 11:40:00,66.02,66.02,65.94,65.98,9568.0,60.6731,60.6731,60.5995,60.6363,9568.0
2022-08-23 11:45:00,65.97,66.03,65.96,66.01,7431.0,60.6271,60.6823,60.6179,60.6639,7431.0
2022-08-23 11:50:00,66.01,66.03,65.98,66.02,10556.0,60.6639,60.6823,60.6363,60.6731,10556.0
2022-08-23 11:55:00,66.0,66.02,65.94,66.0,10813.0,60.6547,60.6731,60.5995,60.6547,10813.0
2022-08-23 12:00:00,65.99,66.0,65.93,65.95,13347.0,60.6455,60.6547,60.5904,60.6087,13347.0
2022-08-23 12:05:00,65.94,66.0,65.89,66.0,7461.0,60.5995,60.6547,60.5536,60.6547,7461.0
2022-08-23 12:10:00,66.0,66.01,65.96,65.97,7606.0,60.6547,60.6639,60.6179,60.6271,7606.0
2022-08-23 12:15:00,65.97,65.98,65.9,65.91,16478.0,60.6271,60.6363,60.5628,60.572,16478.0
2022-08-23 12:20:00,65.92,65.92,65.83,65.84,12845.0,60.5812,60.5812,60.4985,60.5076,12845.0
2022-08-23 12:25:00,65.84,65.92,65.84,65.86,8589.0,60.5076,60.5812,60.5076,60.526,8589.0
2022-08-23 12:30:00,65.86,65.9,65.85,65.9,6095.0,60.526,60.5628,60.5168,60.5628,6095.0
2022-08-23 12:35:00,65.9,65.97,65.89,65.96,7845.0,60.5628,60.6271,60.5536,60.6179,7845.0
2022-08-23 12:40:00,65.97,66.01,65.95,65.99,11741.0,60.6271,60.6639,60.6087,60.6455,11741.0
2022-08-23 12:45:00,65.99,65.99,65.95,65.95,12411.0,60.6455,60.6455,60.6087,60.6087,12411.0
2022-08-23 12:50:00,65.95,65.97,65.93,65.96,12085.0,60.6087,60.6271,60.5904,60.6179,12085.0
2022-08-23 12:55:00,65.96,66.01,65.94,66.0,10420.0,60.6179,60.6639,60.5995,60.6547,10420.0
2022-08-23 13:00:00,66.0,66.02,65.95,65.96,15154.0,60.6547,60.6731,60.6087,60.6179,15154.0
2022-08-23 13:05:00,65.95,65.95,65.88,65.94,12458.0,60.6087,60.6087,60.5444,60.5995,12458.0
2022-08-23 13:10:00,65.92,65.94,65.88,65.93,11294.0,60.5812,60.5995,60.5444,60.5904,11294.0
2022-08-23 13:15:00,65.94,65.98,65.92,65.93,9881.0,60.5995,60.6363,60.5812,60.5904,9881.0
2022-08-23 13:20:00,65.93,65.97,65.89,65.89,9603.0,60.5904,60.6271,60.5536,60.5536,9603.0
2022-08-23 13:25:00,65.87,65.94,65.86,65.92,10849.0,60.5352,60.5995,60.526,60.5812,10849.0
2022-08-23 13:30:00,65.92,66.02,65.92,66.02,12501.0,60.5812,60.6731,60.5812,60.6731,12501.0
2022-08-23 13:35:00,66.02,66.02,65.91,65.92,10982.0,60.6731,60.6731,60.572,60.5812,10982.0
2022-08-23 13:40:00,65.93,65.94,65.87,65.89,13931.0,60.5904,60.5995,60.5352,60.5536,13931.0
2022-08-23 13:45:00,65.88,65.89,65.8,65.82,9691.0,60.5444,60.5536,60.4709,60.4893,9691.0
2022-08-23 13:50:00,65.8,65.81,65.75,65.77,14025.0,60.4709,60.4801,60.4249,60.4433,14025.0
2022-08-23 13:55:00,65.75,65.8,65.74,65.77,8595.0,60.4249,60.4709,60.4157,60.4433,8595.0
2022-08-23 14:00:00,65.76,65.77,65.66,65.67,19690.0,60.4341,60.4433,60.3422,60.3514,19690.0
2022-08-23 14:05:00,65.68,65.75,65.67,65.74,9989.0,60.3606,60.4249,60.3514,60.4157,9989.0
2022-08-23 14:10:00,65.74,65.74,65.69,65.71,15465.0,60.4157,60.4157,60.3698,60.3882,15465.0
2022-08-23 14:15:00,65.7,65.8,65.7,65.8,20665.0,60.379,60.4709,60.379,60.4709,20665.0
2022-08-23 14:20:00,65.78,65.85,65.77,65.84,13476.0,60.4525,60.5168,60.4433,60.5076,13476.0
2022-08-23 14:25:00,65.84,65.85,65.81,65.83,9501.0,60.5076,60.5168,60.4801,60.4985,9501.0
2022-08-23 14:30:00,65.83,65.83,65.73,65.75,17516.0,60.4985,60.4985,60.4066,60.4249,17516.0
2022-08-23 14:35:00,65.74,65.79,65.71,65.78,14269.0,60.4157,60.4617,60.3882,60.4525,14269.0
2022-08-23 14:40:00,65.78,65.82,65.75,65.8,9202.0,60.4525,60.4893,60.4249,60.4709,9202.0
2022-08-23 14:45:00,65.8,65.8,65.76,65.78,14916.0,60.4709,60.4709,60.4341,60.4525,14916.0
2022-08-23 14:50:00,65.78,65.78,65.74,65.75,11248.0,60.4525,60.4525,60.4157,60.4249,11248.0
2022-08-23 14:55:00,65.74,65.79,65.72,65.79,17318.0,60.4157,60.4617,60.3974,60.4617,17318.0
2022-08-23 15:00:00,65.8,65.85,65.79,65.81,16516.0,60.4709,60.5168,60.4617,60.4801,16516.0
2022-08-23 15:05:00,65.82,65.83,65.79,65.81,19038.0,60.4893,60.4985,60.4617,60.4801,19038.0
2022-08-23 15:10:00,65.82,65.84,65.76,65.77,27130.0,60.4893,60.5076,60.4341,60.4433,27130.0
2022-08-23 15:15:00,65.77,65.86,65.77,65.86,35121.0,60.4433,60.526,60.4433,60.526,35121.0
2022-08-23 15:20:00,65.86,65.86,65.79,65.81,25461.0,60.526,60.526,60.4617,60.4801,25461.0
2022-08-23 15:25:00,65.81,65.85,65.8,65.82,24967.0,60.4801,60.5168,60.4709,60.4893,24967.0
2022-08-23 15:30:00,65.81,65.82,65.74,65.76,42544.0,60.4801,60.4893,60.4157,60.4341,42544.0
2022-08-23 15:35:00,65.75,65.8,65.72,65.78,46289.0,60.4249,60.4709,60.3974,60.4525,46289.0
2022-08-23 15:40:00,65.78,65.87,65.78,65.82,40159.0,60.4525,60.5352,60.4525,60.4893,40159.0
2022-08-23 15:45:00,65.82,65.82,65.75,65.76,40163.0,60.4893,60.4893,60.4249,60.4341,40163.0
2022-08-23 15:50:00,65.76,65.8,65.7,65.77,90251.0,60.4341,60.4709,60.379,60.4433,90251.0
2022-08-23 15:55:00,65.78,65.81,65.66,65.66,168902.0,60.4525,60.4801,60.3422,60.3422,168902.0
2022-08-24 09:30:00,65.49,65.67,65.24,65.38,53259.0,60.186,60.3514,59.9562,60.0849,53259.0
2022-08-24 09:35:00,65.44,65.53,65.42,65.5,16615.0,60.14,60.2228,60.1217,60.1952,16615.0
2022-08-24 09:40:00,65.52,65.73,65.49,65.72,17990.0,60.2136,60.4066,60.186,60.3974,17990.0
2022-08-24 09:45:00,65.72,65.78,65.7,65.7,11992.0,60.3974,60.4525,60.379,60.379,11992.0
2022-08-24 09:50:00,65.69,65.69,65.48,65.5,13243.0,60.3698,60.3698,60.1768,60.1952,13243.0
2022-08-24 09:55:00,65.49,65.49,65.36,65.36,25182.0,60.186,60.186,60.0665,60.0665,25182.0
2022-08-24 10:00:00,65.36,65.42,65.32,65.33,19455.0,60.0665,60.1217,60.0298,60.039,19455.0
2022-08-24 10:05:00,65.34,65.44,65.34,65.43,17487.0,60.0481,60.14,60.0481,60.1309,17487.0
2022-08-24 10:10:00,65.45,65.57,65.45,65.5,18807.0,60.1492,60.2595,60.1492,60.1952,18807.0
2022-08-24 10:15:00,65.5,65.63,65.5,65.63,12352.0,60.1952,60.3147,60.1952,60.3147,12352.0
2022-08-24 10:20:00,65.64,65.64,65.5,65.53,39671.0,60.3238,60.3238,60.1952,60.2228,39671.0
2022-08-24 10:25:00,65.55,65.65,65.53,65.62,28348.0,60.2411,60.333,60.2228,60.3055,28348.0
2022-08-24 10:30:00,65.62,65.68,65.59,65.65,24203.0,60.3055,60.3606,60.2779,60.333,24203.0
2022-08-24 10:35:00,65.64,65.69,65.64,65.65,14944.0,60.3238,60.3698,60.3238,60.333,14944.0
2022-08-24 10:40:00,65.65,65.65,65.54,65.56,18784.0,60.333,60.333,60.2319,60.2503,18784.0
2022-08-24 10:45:00,65.57,65.64,65.54,65.64,12054.0,60.2595,60.3238,60.2319,60.3238,12054.0
2022-08-24 10:50:00,65.64,65.67,65.59,65.65,15338.0,60.3238,60.3514,60.2779,60.333,15338.0
2022-08-24 10:55:00,65.65,65.69,65.65,65.65,17980.0,60.333,60.3698,60.333,60.333,17980.0
2022-08-24 11:00:00,65.66,65.68,65.6,65.63,11022.0,60.3422,60.3606,60.2871,60.3147,11022.0
2022-08-24 11:05:00,65.64,65.69,65.61,65.68,13325.0,60.3238,60.3698,60.2963,60.3606,13325.0
2022-08-24 11:10:00,65.68,65.81,65.66,65.81,20483.0,60.3606,60.4801,60.3422,60.4801,20483.0
2022-08-24 11:15:00,65.81,65.88,65.8,65.82,22880.0,60.4801,60.5444,60.4709,60.4893,22880.0
2022-08-24 11:20:00,65.82,65.84,65.79,65.82,12147.0,60.4893,60.5076,60.4617,60.4893,12147.0
2022-08-24 11:25:00,65.82,65.87,65.81,65.84,16212.0,60.4893,60.5352,60.4801,60.5076,16212.0
2022-08-24 11:30:00,65.84,65.87,65.82,65.86,9254.0,60.5076,60.5352,60.4893,60.526,9254.0
2022-08-24 11:35:00,65.86,65.87,65.8,65.8,13608.0,60.526,60.5352,60.4709,60.4709,13608.0
2022-08-24 11:40:00,65.81,65.88,65.79,65.87,16284.0,60.4801,60.5444,60.4617,60.5352,16284.0
2022-08-24 11:45:00,65.89,65.94,65.86,65.94,24760.0,60.5536,60.5995,60.526,60.5995,24760.0
2022-08-24 11:50:00,65.93,65.98,65.92,65.98,11034.0,60.5904,60.6363,60.5812,60.6363,11034.0
2022-08-24 11:55:00,65.98,65.98,65.9,65.91,14158.0,60.6363,60.6363,60.5628,60.572,14158.0
2022-08-24 12:00:00,65.91,65.96,65.91,65.92,8741.0,60.572,60.6179,60.572,60.5812,8741.0
2022-08-24 12:05:00,65.91,65.93,65.89,65.93,6036.0,60.572,60.5904,60.5536,60.5904,6036.0
2022-08-24 12:10:00,65.95,65.96,65.91,65.92,6716.0,60.6087,60.6179,60.572,60.5812,6716.0
2022-08-24 12:15:00,65.91,65.94,65.89,65.9,11669.0,60.572,60.5995,60.5536,60.5628,11669.0
2022-08-24 12:20:00,65.9,65.9,65.82,65.85,10485.0,60.5628,60.5628,60.4893,60.5168,10485.0
2022-08-24 12:25:00,65.85,65.87,65.82,65.83,8962.0,60.5168,60.5352,60.4893,60.4985,8962.0
2022-08-24 12:30:00,65.81,65.83,65.76,65.77,8115.0,60.4801,60.4985,60.4341,60.4433,8115.0
2022-08-24 12:35:00,65.79,65.79,65.71,65.72,10833.0,60.4617,60.4617,60.3882,60.3974,10833.0
2022-08-24 12:40:00,65.71,65.72,65.57,65.58,16725.0,60.3882,60.3974,60.2595,60.2687,16725.0
2022-08-24 12:45:00,65.57,65.62,65.57,65.58,5764.0,60.2595,60.3055,60.2595,60.2687,5764.0
2022-08-24 12:50:00,65.59,65.61,65.55,65.58,5099.0,60.2779,60.2963,60.2411,60.2687,5099.0
2022-08-24 12:55:00,65.59,65.63,65.58,65.59,9357.0,60.2779,60.3147,60.2687,60.2779,9357.0
2022-08-24 13:00:00,65.58,65.61,65.52,65.57,26638.0,60.2687,60.2963,60.2136,60.2595,26638.0
2022-08-24 13:05:00,65.58,65.68,65.58,65.67,17865.0,60.2687,60.3606,60.2687,60.3514,17865.0
2022-08-24 13:10:00,65.67,65.69,65.63,65.67,11255.0,60.3514,60.3698,60.3147,60.3514,11255.0
2022-08-24 13:15:00,65.67,65.68,65.62,65.62,16394.0,60.3514,60.3606,60.3055,60.3055,16394.0
2022-08-24 13:20:00,65.63,65.66,65.62,65.63,9329.0,60.3147,60.3422,60.3055,60.3147,9329.0
2022-08-24 13:25:00,65.64,65.65,65.58,65.59,28389.0,60.3238,60.333,60.2687,60.2779,28389.0
2022-08-24 13:30:00,65.59,65.63,65.58,65.61,7231.0,60.2779,60.3147,60.2687,60.2963,7231.0
2022-08-24 13:35:00,65.62,65.65,65.6,65.65,13927.0,60.3055,60.333,60.2871,60.333,13927.0
2022-08-24 13:40:00,65.64,65.64,65.59,65.59,9716.0,60.3238,60.3238,60.2779,60.2779,9716.0
2022-08-24 13:45:00,65.59,65.66,65.59,65.62,13818.0,60.2779,60.3422,60.2779,60.3055,13818.0
2022-08-24 13:50:00,65.63,65.63,65.57,65.59,11530.0,60.3147,60.3147,60.2595,60.2779,11530.0
2022-08-24 13:55:00,65.59,65.62,65.58,65.62,6268.0,60.2779,60.3055,60.2687,60.3055,6268.0
2022-08-24 14:00:00,65.62,65.65,65.6,65.64,13653.0,60.3055,60.333,60.2871,60.3238,13653.0
2022-08-24 14:05:00,65.64,65.68,65.63,65.67,13262.0,60.3238,60.3606,60.3147,60.3514,13262.0
2022-08-24 14:10:00,65.67,65.67,65.62,65.65,10139.0,60.3514,60.3514,60.3055,60.333,10139.0
2022-08-24 14:15:00,65.65,65.66,65.64,65.66,12465.0,60.333,60.3422,60.3238,60.3422,12465.0
2022-08-24 14:20:00,65.66,65.72,65.64,65.72,7796.0,60.3422,60.3974,60.3238,60.3974,7796.0
2022-08-24 14:25:00,65.72,65.74,65.69,65.72,14119.0,60.3974,60.4157,60.3698,60.3974,14119.0
2022-08-24 14:30:00,65.73,65.73,65.66,65.66,15051.0,60.4066,60.4066,60.3422,60.3422,15051.0
2022-08-24 14:35:00,65.66,65.71,65.65,65.71,7996.0,60.3422,60.3882,60.333,60.3882,7996.0
2022-08-24 14:40:00,65.73,65.75,65.7,65.7,7751.0,60.4066,60.4249,60.379,60.379,7751.0
2022-08-24 14:45:00,65.7,65.72,65.69,65.71,10703.0,60.379,60.3974,60.3698,60.3882,10703.0
2022-08-24 14:50:00,65.71,65.77,65.7,65.76,10543.0,60.3882,60.4433,60.379,60.4341,10543.0
2022-08-24 14:55:00,65.76,65.79,65.74,65.78,12540.0,60.4341,60.4617,60.4157,60.4525,12540.0
2022-08-24 15:00:00,65.78,65.81,65.75,65.8,13834.0,60.4525,60.4801,60.4249,60.4709,13834.0
2022-08-24 15:05:00,65.8,65.88,65.8,65.88,11438.0,60.4709,60.5444,60.4709,60.5444,11438.0
2022-08-24 15:10:00,65.89,65.97,65.88,65.97,23864.0,60.5536,60.6271,60.5444,60.6271,23864.0
2022-08-24 15:15:00,65.97,66.01,65.97,66.01,19835.0,60.6271,60.6639,60.6271,60.6639,19835.0
2022-08-24 15:20:00,66.02,66.02,65.96,66.0,30646.0,60.6731,60.6731,60.6179,60.6547,30646.0
2022-08-24 15:25:00,65.99,66.05,65.97,66.05,51583.0,60.6455,60.7006,60.6271,60.7006,51583.0
2022-08-24 15:30:00,66.05,66.08,66.03,66.06,44546.0,60.7006,60.7282,60.6823,60.7098,44546.0
2022-08-24 15:35:00,66.06,66.21,66.06,66.2,28138.0,60.7098,60.8477,60.7098,60.8385,28138.0
2022-08-24 15:40:00,66.21,66.25,66.2,66.23,37280.0,60.8477,60.8844,60.8385,60.8661,37280.0
2022-08-24 15:45:00,66.23,66.23,66.1,66.11,44999.0,60.8661,60.8661,60.7466,60.7558,44999.0
2022-08-24 15:50:00,66.12,66.13,66.06,66.11,86885.0,60.765,60.7742,60.7098,60.7558,86885.0
2022-08-24 15:55:00,66.11,66.12,65.97,66.06,215780.0,60.7558,60.765,60.6271,60.7098,215780.0
2022-08-25 09:30:00,66.32,66.33,66.11,66.31,44502.0,60.9488,60.958,60.7558,60.9396,44502.0
2022-08-25 09:35:00,66.3,66.46,66.27,66.46,20864.0,60.9304,61.0774,60.9028,61.0774,20864.0
2022-08-25 09:40:00,66.47,66.59,66.45,66.55,19925.0,61.0866,61.1969,61.0682,61.1601,19925.0
2022-08-25 09:45:00,66.56,66.69,66.54,66.65,16072.0,61.1693,61.2888,61.151,61.252,16072.0
2022-08-25 09:50:00,66.63,66.78,66.6,66.78,12126.0,61.2337,61.3715,61.2061,61.3715,12126.0
2022-08-25 09:55:00,66.79,66.93,66.75,66.93,17236.0,61.3807,61.5094,61.3439,61.5094,17236.0
2022-08-25 10:00:00,66.93,67.03,66.93,66.96,17433.0,61.5094,61.6013,61.5094,61.5369,17433.0
2022-08-25 10:05:00,66.97,66.99,66.78,66.81,20852.0,61.5461,61.5645,61.3715,61.3991,20852.0
2022-08-25 10:10:00,66.82,66.88,66.76,66.84,8668.0,61.4083,61.4634,61.3531,61.4267,8668.0
2022-08-25 10:15:00,66.85,66.87,66.8,66.81,27432.0,61.4358,61.4542,61.3899,61.3991,27432.0
2022-08-25 10:20:00,66.8,66.97,66.79,66.97,19352.0,61.3899,61.5461,61.3807,61.5461,19352.0
2022-08-25 10:25:00,66.96,67.05,66.92,67.05,17204.0,61.5369,61.6196,61.5002,61.6196,17204.0
2022-08-25 10:30:00,67.07,67.12,67.06,67.08,13030.0,61.638,61.684,61.6288,61.6472,13030.0
2022-08-25 10:35:00,67.07,67.15,67.06,67.08,22064.0,61.638,61.7115,61.6288,61.6472,22064.0
2022-08-25 10:40:00,67.09,67.11,67.02,67.04,8104.0,61.6564,61.6748,61.5921,61.6105,8104.0
2022-08-25 10:45:00,67.06,67.16,67.05,67.11,16991.0,61.6288,61.7207,61.6196,61.6748,16991.0
2022-08-25 10:50:00,67.13,67.14,67.06,67.06,10616.0,61.6932,61.7024,61.6288,61.6288,10616.0
2022-08-25 10:55:00,67.05,67.14,67.05,67.12,8636.0,61.6196,61.7024,61.6196,61.684,8636.0
2022-08-25 11:00:00,67.12,67.18,67.08,67.13,12341.0,61.684,61.7391,61.6472,61.6932,12341.0
2022-08-25 11:05:00,67.12,67.17,67.09,67.1,10474.0,61.684,61.7299,61.6564,61.6656,10474.0
2022-08-25 11:10:00,67.11,67.22,67.11,67.17,14588.0,61.6748,61.7759,61.6748,61.7299,14588.0
2022-08-25 11:15:00,67.15,67.16,67.03,67.05,8482.0,61.7115,61.7207,61.6013,61.6196,8482.0
2022-08-25 11:20:00,67.04,67.07,66.92,66.94,10424.0,61.6105,61.638,61.5002,61.5186,10424.0
2022-08-25 11:25:00,66.93,67.06,66.92,67.06,8754.0,61.5094,61.6288,61.5002,61.6288,8754.0
2022-08-25 11:30:00,67.03,67.07,67.0,67.03,15133.0,61.6013,61.638,61.5737,61.6013,15133.0
2022-08-25 11:35:00,67.04,67.07,67.02,67.07,5451.0,61.6105,61.638,61.5921,61.638,5451.0
2022-08-25 11:40:00,67.07,67.09,67.04,67.07,10754.0,61.638,61.6564,61.6105,61.638,10754.0
2022-08-25 11:45:00,67.07,67.17,67.06,67.17,19356.0,61.638,61.7299,61.6288,61.7299,19356.0
2022-08-25 11:50:00,67.17,67.19,67.14,67.15,19704.0,61.7299,61.7483,61.7024,61.7115,19704.0
2022-08-25 11:55:00,67.14,67.24,67.12,67.24,11631.0,61.7024,61.7943,61.684,61.7943,11631.0
2022-08-25 12:00:00,67.22,67.22,67.16,67.18,12248.0,61.7759,61.7759,61.7207,61.7391,12248.0
2022-08-25 12:05:00,67.17,67.17,67.05,67.05,10117.0,61.7299,61.7299,61.6196,61.6196,10117.0
2022-08-25 12:10:00,67.05,67.08,66.98,67.01,16368.0,61.6196,61.6472,61.5553,61.5829,16368.0
2022-08-25 12:15:00,67.01,67.05,66.98,67.03,20463.0,61.5829,61.6196,61.5553,61.6013,20463.0
2022-08-25 12:20:00,67.03,67.03,66.98,67.03,8907.0,61.6013,61.6013,61.5553,61.6013,8907.0
2022-08-25 12:25:00,67.02,67.07,66.99,67.06,8535.0,61.5921,61.638,61.5645,61.6288,8535.0
2022-08-25 12:30:00,67.06,67.06,66.99,67.0,7071.0,61.6288,61.6288,61.5645,61.5737,7071.0
2022-08-25 12:35:00,66.99,67.03,66.97,66.97,8412.0,61.5645,61.6013,61.5461,61.5461,8412.0
2022-08-25 12:40:00,66.96,66.98,66.92,66.94,15994.0,61.5369,61.5553,61.5002,61.5186,15994.0
2022-08-25 12:45:00,66.93,66.94,66.87,66.88,10708.0,61.5094,61.5186,61.4542,61.4634,10708.0
2022-08-25 12:50:00,66.89,66.95,66.89,66.95,7140.0,61.4726,61.5277,61.4726,61.5277,7140.0
2022-08-25 12:55:00,66.95,67.0,66.93,66.96,13623.0,61.5277,61.5737,61.5094,61.5369,13623.0
2022-08-25 13:00:00,66.95,67.02,66.93,66.97,18777.0,61.5277,61.5921,61.5094,61.5461,18777.0
2022-08-25 13:05:00,66.96,67.0,66.93,66.94,11508.0,61.5369,61.5737,61.5094,61.5186,11508.0
2022-08-25 13:10:00,66.93,66.95,66.9,66.95,9626.0,61.5094,61.5277,61.4818,61.5277,9626.0
2022-08-25 13:15:00,66.95,66.97,66.9,66.94,12098.0,61.5277,61.5461,61.4818,61.5186,12098.0
2022-08-25 13:20:00,66.93,67.0,66.91,66.98,16820.0,61.5094,61.5737,61.491,61.5553,16820.0
2022-08-25 13:25:00,66.97,67.02,66.96,66.99,15335.0,61.5461,61.5921,61.5369,61.5645,15335.0
2022-08-25 13:30:00,67.0,67.01,66.89,66.9,33419.0,61.5737,61.5829,61.4726,61.4818,33419.0
2022-08-25 13:35:00,66.91,66.98,66.89,66.98,15870.0,61.491,61.5553,61.4726,61.5553,15870.0
2022-08-25 13:40:00,66.99,67.03,66.96,67.02,17760.0,61.5645,61.6013,61.5369,61.5921,17760.0
2022-08-25 13:45:00,67.02,67.06,67.01,67.04,7287.0,61.5921,61.6288,61.5829,61.6105,7287.0
2022-08-25 13:50:00,67.05,67.06,67.03,67.06,6246.0,61.6196,61.6288,61.6013,61.6288,6246.0
2022-08-25 13:55:00,67.06,67.07,67.01,67.03,14447.0,61.6288,61.638,61.5829,61.6013,14447.0
2022-08-25 14:00:00,67.04,67.05,66.96,66.99,14803.0,61.6105,61.6196,61.5369,61.5645,14803.0
2022-08-25 14:05:00,67.0,67.05,66.97,67.05,17595.0,61.5737,61.6196,61.5461,61.6196,17595.0
2022-08-25 14:10:00,67.04,67.09,67.03,67.07,17033.0,61.6105,61.6564,61.6013,61.638,17033.0
2022-08-25 14:15:00,67.08,67.08,67.03,67.04,9116.0,61.6472,61.6472,61.6013,61.6105,9116.0
2022-08-25 14:20:00,67.04,67.06,67.03,67.04,25328.0,61.6105,61.6288,61.6013,61.6105,25328.0
2022-08-25 14:25:00,67.03,67.06,67.03,67.04,8493.0,61.6013,61.6288,61.6013,61.6105,8493.0
2022-08-25 14:30:00,67.03,67.04,66.95,66.95,18821.0,61.6013,61.6105,61.5277,61.5277,18821.0
2022-08-25 14:35:00,66.95,67.0,66.94,66.99,17265.0,61.5277,61.5737,61.5186,61.5645,17265.0
2022-08-25 14:40:00,66.99,67.01,66.96,66.98,11714.0,61.5645,61.5829,61.5369,61.5553,11714.0
2022-08-25 14:45:00,66.99,67.02,66.97,67.01,12309.0,61.5645,61.5921,61.5461,61.5829,12309.0
2022-08-25 14:50:00,67.0,67.01,66.95,66.98,22904.0,61.5737,61.5829,61.5277,61.5553,22904.0
2022-08-25 14:55:00,66.98,66.99,66.96,66.99,10814.0,61.5553,61.5645,61.5369,61.5645,10814.0
2022-08-25 15:00:00,66.98,67.05,66.98,67.05,30888.0,61.5553,61.6196,61.5553,61.6196,30888.0
2022-08-25 15:05:00,67.06,67.08,67.0,67.02,26907.0,61.6288,61.6472,61.5737,61.5921,26907.0
2022-08-25 15:10:00,67.01,67.04,66.98,67.03,13926.0,61.5829,61.6105,61.5553,61.6013,13926.0
2022-08-25 15:15:00,67.03,67.08,67.01,67.06,15399.0,61.6013,61.6472,61.5829,61.6288,15399.0
2022-08-25 15:20:00,67.06,67.1,67.04,67.09,16929.0,61.6288,61.6656,61.6105,61.6564,16929.0
2022-08-25 15:25:00,67.09,67.17,67.09,67.12,28491.0,61.6564,61.7299,61.6564,61.684,28491.0
2022-08-25 15:30:00,67.12,67.12,66.99,67.01,26967.0,61.684,61.684,61.5645,61.5829,26967.0
2022-08-25 15:35:00,67.01,67.03,66.92,66.92,37621.0,61.5829,61.6013,61.5002,61.5002,37621.0
2022-08-25 15:40:00,66.92,67.04,66.89,67.03,87684.0,61.5002,61.6105,61.4726,61.6013,87684.0
2022-08-25 15:45:00,67.02,67.07,67.01,67.03,77154.0,61.5921,61.638,61.5829,61.6013,77154.0
2022-08-25 15:50:00,67.02,67.1,66.95,67.09,91250.0,61.5921,61.6656,61.5277,61.6564,91250.0
2022-08-25 15:55:00,67.09,67.28,67.08,67.28,175035.0,61.6564,61.831,61.6472,61.831,175035.0
2022-08-26 09:30:00,67.59,67.8,67.36,67.79,66097.0,62.1159,62.3089,61.9045,62.2997,66097.0
2022-08-26 09:35:00,67.78,67.83,67.59,67.63,20924.0,62.2905,62.3365,62.1159,62.1527,20924.0
2022-08-26 09:40:00,67.65,67.65,67.43,67.49,30389.0,62.1711,62.1711,61.9689,62.024,30389.0
2022-08-26 09:45:00,67.5,67.51,67.37,67.45,24802.0,62.0332,62.0424,61.9137,61.9873,24802.0
2022-08-26 09:50:00,67.44,67.53,67.31,67.52,15894.0,61.9781,62.0608,61.8586,62.0516,15894.0
2022-08-26 09:55:00,67.52,67.56,67.48,67.48,12689.0,62.0516,62.0883,62.0148,62.0148,12689.0
2022-08-26 10:00:00,67.49,67.49,66.83,66.86,29597.0,62.024,62.024,61.4175,61.445,29597.0
2022-08-26 10:05:00,66.84,67.48,66.8,67.48,17121.0,61.4267,62.0148,61.3899,62.0148,17121.0
2022-08-26 10:10:00,67.48,67.53,67.13,67.13,29575.0,62.0148,62.0608,61.6932,61.6932,29575.0
2022-08-26 10:15:00,67.16,67.27,67.12,67.26,14136.0,61.7207,61.8218,61.684,61.8126,14136.0
2022-08-26 10:20:00,67.22,67.23,66.91,66.96,25351.0,61.7759,61.7851,61.491,61.5369,25351.0
2022-08-26 10:25:00,66.95,66.96,66.55,66.63,31983.0,61.5277,61.5369,61.1601,61.2337,31983.0
2022-08-26 10:30:00,66.61,66.61,66.34,66.44,17489.0,61.2153,61.2153,60.9672,61.0591,17489.0
2022-08-26 10:35:00,66.44,66.44,66.17,66.24,22357.0,61.0591,61.0591,60.8109,60.8753,22357.0
2022-08-26 10:40:00,66.24,66.32,66.22,66.29,12165.0,60.8753,60.9488,60.8569,60.9212,12165.0
2022-08-26 10:45:00,66.28,66.43,66.26,66.42,19878.0,60.912,61.0499,60.8936,61.0407,19878.0
2022-08-26 10:50:00,66.42,66.43,66.28,66.32,20094.0,61.0407,61.0499,60.912,60.9488,20094.0
2022-08-26 10:55:00,66.31,66.34,66.25,66.28,12245.0,60.9396,60.9672,60.8844,60.912,12245.0
2022-08-26 11:00:00,66.26,66.26,66.09,66.09,12874.0,60.8936,60.8936,60.7374,60.7374,12874.0
2022-08-26 11:05:00,66.08,66.13,65.99,66.04,16684.0,60.7282,60.7742,60.6455,60.6914,16684.0
2022-08-26 11:10:00,66.05,66.19,66.04,66.19,14232.0,60.7006,60.8293,60.6914,60.8293,14232.0
2022-08-26 11:15:00,66.2,66.2,66.01,66.02,13861.0,60.8385,60.8385,60.6639,60.6731,13861.0
2022-08-26 11:20:00,66.03,66.05,65.96,66.05,11248.0,60.6823,60.7006,60.6179,60.7006,11248.0
2022-08-26 11:25:00,66.04,66.09,66.01,66.06,9614.0,60.6914,60.7374,60.6639,60.7098,9614.0
2022-08-26 11:30:00,66.06,66.14,66.05,66.13,14967.0,60.7098,60.7833,60.7006,60.7742,14967.0
2022-08-26 11:35:00,66.14,66.2,66.08,66.12,9347.0,60.7833,60.8385,60.7282,60.765,9347.0
2022-08-26 11:40:00,66.14,66.2,66.02,66.06,11617.0,60.7833,60.8385,60.6731,60.7098,11617.0
2022-08-26 11:45:00,66.08,66.22,66.08,66.22,8819.0,60.7282,60.8569,60.7282,60.8569,8819.0
2022-08-26 11:50:00,66.22,66.28,66.16,66.25,15126.0,60.8569,60.912,60.8017,60.8844,15126.0
2022-08-26 11:55:00,66.25,66.26,66.15,66.2,39719.0,60.8844,60.8936,60.7925,60.8385,39719.0
2022-08-26 12:00:00,66.2,66.2,65.98,66.0,17754.0,60.8385,60.8385,60.6363,60.6547,17754.0
2022-08-26 12:05:00,66.02,66.09,66.01,66.09,4882.0,60.6731,60.7374,60.6639,60.7374,4882.0
2022-08-26 12:10:00,66.09,66.13,66.07,66.09,8586.0,60.7374,60.7742,60.719,60.7374,8586.0
2022-08-26 12:15:00,66.11,66.12,65.96,66.04,18369.0,60.7558,60.765,60.6179,60.6914,18369.0
2022-08-26 12:20:00,66.06,66.06,66.0,66.0,7626.0,60.7098,60.7098,60.6547,60.6547,7626.0
2022-08-26 12:25:00,66.01,66.02,65.95,65.98,12916.0,60.6639,60.6731,60.6087,60.6363,12916.0
2022-08-26 12:30:00,65.98,65.98,65.9,65.92,12046.0,60.6363,60.6363,60.5628,60.5812,12046.0
2022-08-26 12:35:00,65.93,66.0,65.92,65.99,17689.0,60.5904,60.6547,60.5812,60.6455,17689.0
2022-08-26 12:40:00,65.98,66.11,65.96,66.05,16643.0,60.6363,60.7558,60.6179,60.7006,16643.0
2022-08-26 12:45:00,66.04,66.06,66.02,66.03,13344.0,60.6914,60.7098,60.6731,60.6823,13344.0
2022-08-26 12:50:00,66.03,66.03,65.98,66.02,10764.0,60.6823,60.6823,60.6363,60.6731,10764.0
2022-08-26 12:55:00,66.03,66.09,66.03,66.07,8050.0,60.6823,60.7374,60.6823,60.719,8050.0
2022-08-26 13:00:00,66.07,66.12,66.03,66.05,6653.0,60.719,60.765,60.6823,60.7006,6653.0
2022-08-26 13:05:00,66.06,66.14,66.05,66.06,16035.0,60.7098,60.7833,60.7006,60.7098,16035.0
2022-08-26 13:10:00,66.05,66.09,66.02,66.05,8686.0,60.7006,60.7374,60.6731,60.7006,8686.0
2022-08-26 13:15:00,66.04,66.09,66.0,66.0,6795.0,60.6914,60.7374,60.6547,60.6547,6795.0
2022-08-26 13:20:00,66.0,66.06,65.98,66.06,15430.0,60.6547,60.7098,60.6363,60.7098,15430.0
2022-08-26 13:25:00,66.06,66.1,66.04,66.06,21262.0,60.7098,60.7466,60.6914,60.7098,21262.0
2022-08-26 13:30:00,66.05,66.05,65.97,66.01,16827.0,60.7006,60.7006,60.6271,60.6639,16827.0
2022-08-26 13:35:00,66.02,66.03,65.95,65.97,12071.0,60.6731,60.6823,60.6087,60.6271,12071.0
2022-08-26 13:40:00,65.97,65.97,65.87,65.93,13797.0,60.6271,60.6271,60.5352,60.5904,13797.0
2022-08-26 13:45:00,65.91,65.96,65.89,65.96,13952.0,60.572,60.6179,60.5536,60.6179,13952.0
2022-08-26 13:50:00,65.95,66.02,65.93,66.0,10424.0,60.6087,60.6731,60.5904,60.6547,10424.0
2022-08-26 13:55:00,66.01,66.01,65.96,65.99,8594.0,60.6639,60.6639,60.6179,60.6455,8594.0
2022-08-26 14:00:00,65.99,66.04,65.98,66.02,11857.0,60.6455,60.6914,60.6363,60.6731,11857.0
2022-08-26 14:05:00,66.01,66.04,65.99,66.01,10041.0,60.6639,60.6914,60.6455,60.6639,10041.0
2022-08-26 14:10:00,66.01,66.01,65.93,65.97,18983.0,60.6639,60.6639,60.5904,60.6271,18983.0
2022-08-26 14:15:00,65.96,65.96,65.83,65.85,17348.0,60.6179,60.6179,60.4985,60.5168,17348.0
2022-08-26 14:20:00,65.86,65.93,65.86,65.93,26499.0,60.526,60.5904,60.526,60.5904,26499.0
2022-08-26 14:25:00,65.94,65.98,65.9,65.95,21034.0,60.5995,60.6363,60.5628,60.6087,21034.0
2022-08-26 14:30:00,65.95,66.04,65.94,66.04,9057.0,60.6087,60.6914,60.5995,60.6914,9057.0
2022-08-26 14:35:00,66.03,66.05,65.94,65.98,11986.0,60.6823,60.7006,60.5995,60.6363,11986.0
2022-08-26 14:40:00,65.97,66.01,65.94,65.95,10988.0,60.6271,60.6639,60.5995,60.6087,10988.0
2022-08-26 14:45:00,65.96,66.01,65.92,65.96,11593.0,60.6179,60.6639,60.5812,60.6179,11593.0
2022-08-26 14:50:00,65.95,65.95,65.88,65.93,16384.0,60.6087,60.6087,60.5444,60.5904,16384.0
2022-08-26 14:55:00,65.93,65.93,65.86,65.9,30237.0,60.5904,60.5904,60.526,60.5628,30237.0
2022-08-26 15:00:00,65.89,65.96,65.88,65.92,14415.0,60.5536,60.6179,60.5444,60.5812,14415.0
2022-08-26 15:05:00,65.92,65.94,65.85,65.89,43346.0,60.5812,60.5995,60.5168,60.5536,43346.0
2022-08-26 15:10:00,65.88,65.92,65.85,65.92,24273.0,60.5444,60.5812,60.5168,60.5812,24273.0
2022-08-26 15:15:00,65.92,66.01,65.9,66.01,21645.0,60.5812,60.6639,60.5628,60.6639,21645.0
2022-08-26 15:20:00,66.01,66.04,65.86,65.93,29787.0,60.6639,60.6914,60.526,60.5904,29787.0
2022-08-26 15:25:00,65.93,66.01,65.88,65.98,28040.0,60.5904,60.6639,60.5444,60.6363,28040.0
2022-08-26 15:30:00,65.98,65.99,65.91,65.91,32768.0,60.6363,60.6455,60.572,60.572,32768.0
2022-08-26 15:35:00,65.91,65.95,65.86,65.93,41023.0,60.572,60.6087,60.526,60.5904,41023.0
2022-08-26 15:40:00,65.92,65.93,65.84,65.85,26516.0,60.5812,60.5904,60.5076,60.5168,26516.0
2022-08-26 15:45:00,65.84,65.92,65.78,65.82,44612.0,60.5076,60.5812,60.4525,60.4893,44612.0
2022-08-26 15:50:00,65.81,65.89,65.66,65.67,81790.0,60.4801,60.5536,60.3422,60.3514,81790.0
2022-08-26 15:55:00,65.66,65.85,65.63,65.66,213329.0,60.3422,60.5168,60.3147,60.3422,213329.0
2022-08-29 09:30:00,65.15,65.27,64.97,65.26,74895.0,59.8735,59.9838,59.7081,59.9746,74895.0
2022-08-29 09:35:00,65.3,65.3,65.12,65.17,19624.0,60.0114,60.0114,59.846,59.8919,19624.0
2022-08-29 09:40:00,65.17,65.24,64.95,64.98,28063.0,59.8919,59.9562,59.6897,59.7173,28063.0
2022-08-29 09:45:00,64.95,65.02,64.86,64.97,33994.0,59.6897,59.7541,59.607,59.7081,33994.0
2022-08-29 09:50:00,64.98,65.12,64.96,65.08,19178.0,59.7173,59.846,59.6989,59.8092,19178.0
2022-08-29 09:55:00,65.11,65.25,65.09,65.12,22140.0,59.8368,59.9654,59.8184,59.846,22140.0
2022-08-29 10:00:00,65.11,65.14,64.98,65.01,15403.0,59.8368,59.8643,59.7173,59.7449,15403.0
2022-08-29 10:05:00,65.0,65.07,64.97,65.07,11445.0,59.7357,59.8,59.7081,59.8,11445.0
2022-08-29 10:10:00,65.05,65.18,65.05,65.14,20193.0,59.7816,59.9011,59.7816,59.8643,20193.0
2022-08-29 10:15:00,65.15,65.23,65.12,65.14,21909.0,59.8735,59.947,59.846,59.8643,21909.0
2022-08-29 10:20:00,65.16,65.2,65.1,65.11,32083.0,59.8827,59.9195,59.8276,59.8368,32083.0
2022-08-29 10:25:00,65.1,65.14,65.01,65.01,32618.0,59.8276,59.8643,59.7449,59.7449,32618.0
2022-08-29 10:30:00,64.98,65.06,64.91,64.99,21779.0,59.7173,59.7908,59.653,59.7265,21779.0
2022-08-29 10:35:00,64.99,65.01,64.85,64.87,21949.0,59.7265,59.7449,59.5978,59.6162,21949.0
2022-08-29 10:40:00,64.87,64.94,64.82,64.88,23191.0,59.6162,59.6805,59.5703,59.6254,23191.0
2022-08-29 10:45:00,64.88,64.94,64.82,64.92,21222.0,59.6254,59.6805,59.5703,59.6622,21222.0
2022-08-29 10:50:00,64.93,64.94,64.83,64.88,17415.0,59.6713,59.6805,59.5794,59.6254,17415.0
2022-08-29 10:55:00,64.85,64.92,64.82,64.9,12867.0,59.5978,59.6622,59.5703,59.6438,12867.0
2022-08-29 11:00:00,64.9,65.04,64.9,65.0,7421.0,59.6438,59.7724,59.6438,59.7357,7421.0
2022-08-29 11:05:00,65.01,65.01,64.93,64.98,18860.0,59.7449,59.7449,59.6713,59.7173,18860.0
2022-08-29 11:10:00,64.99,65.07,64.98,65.02,13450.0,59.7265,59.8,59.7173,59.7541,13450.0
2022-08-29 11:15:00,65.02,65.17,65.0,65.15,21336.0,59.7541,59.8919,59.7357,59.8735,21336.0
2022-08-29 11:20:00,65.15,65.24,65.15,65.24,10668.0,59.8735,59.9562,59.8735,59.9562,10668.0
2022-08-29 11:25:00,65.25,65.3,65.22,65.22,13253.0,59.9654,60.0114,59.9379,59.9379,13253.0
2022-08-29 11:30:00,65.25,65.37,65.2,65.35,17925.0,59.9654,60.0757,59.9195,60.0573,17925.0
2022-08-29 11:35:00,65.35,65.48,65.32,65.42,21900.0,60.0573,60.1768,60.0298,60.1217,21900.0
2022-08-29 11:40:00,65.42,65.43,65.33,65.33,14680.0,60.1217,60.1309,60.039,60.039,14680.0
2022-08-29 11:45:00,65.32,65.42,65.3,65.42,9529.0,60.0298,60.1217,60.0114,60.1217,9529.0
2022-08-29 11:50:00,65.41,65.41,65.35,65.37,9079.0,60.1125,60.1125,60.0573,60.0757,9079.0
2022-08-29 11:55:00,65.38,65.41,65.37,65.4,10664.0,60.0849,60.1125,60.0757,60.1033,10664.0
2022-08-29 12:00:00,65.41,65.46,65.37,65.46,17177.0,60.1125,60.1584,60.0757,60.1584,17177.0
2022-08-29 12:05:00,65.46,65.5,65.39,65.42,19155.0,60.1584,60.1952,60.0941,60.1217,19155.0
2022-08-29 12:10:00,65.42,65.45,65.34,65.39,10656.0,60.1217,60.1492,60.0481,60.0941,10656.0
2022-08-29 12:15:00,65.42,65.5,65.41,65.48,8412.0,60.1217,60.1952,60.1125,60.1768,8412.0
2022-08-29 12:20:00,65.46,65.49,65.41,65.42,20083.0,60.1584,60.186,60.1125,60.1217,20083.0
2022-08-29 12:25:00,65.43,65.5,65.41,65.48,23300.0,60.1309,60.1952,60.1125,60.1768,23300.0
2022-08-29 12:30:00,65.48,65.5,65.41,65.41,13148.0,60.1768,60.1952,60.1125,60.1125,13148.0
2022-08-29 12:35:00,65.41,65.46,65.36,65.45,10703.0,60.1125,60.1584,60.0665,60.1492,10703.0
2022-08-29 12:40:00,65.44,65.53,65.44,65.52,11620.0,60.14,60.2228,60.14,60.2136,11620.0
2022-08-29 12:45:00,65.51,65.65,65.51,65.64,21978.0,60.2044,60.333,60.2044,60.3238,21978.0
2022-08-29 12:50:00,65.65,65.73,65.64,65.67,12794.0,60.333,60.4066,60.3238,60.3514,12794.0
2022-08-29 12:55:00,65.66,65.67,65.6,65.61,10517.0,60.3422,60.3514,60.2871,60.2963,10517.0
2022-08-29 13:00:00,65.6,65.64,65.58,65.58,10733.0,60.2871,60.3238,60.2687,60.2687,10733.0
2022-08-29 13:05:00,65.58,65.67,65.58,65.65,14082.0,60.2687,60.3514,60.2687,60.333,14082.0
2022-08-29 13:10:00,65.64,65.65,65.55,65.6,8294.0,60.3238,60.333,60.2411,60.2871,8294.0
2022-08-29 13:15:00,65.59,65.59,65.45,65.48,11233.0,60.2779,60.2779,60.1492,60.1768,11233.0
2022-08-29 13:20:00,65.5,65.53,65.44,65.48,10945.0,60.1952,60.2228,60.14,60.1768,10945.0
2022-08-29 13:25:00,65.47,65.51,65.44,65.51,6923.0,60.1676,60.2044,60.14,60.2044,6923.0
2022-08-29 13:30:00,65.5,65.58,65.5,65.57,10175.0,60.1952,60.2687,60.1952,60.2595,10175.0
2022-08-29 13:35:00,65.57,65.61,65.53,65.59,19242.0,60.2595,60.2963,60.2228,60.2779,19242.0
2022-08-29 13:40:00,65.6,65.71,65.57,65.7,10352.0,60.2871,60.3882,60.2595,60.379,10352.0
2022-08-29 13:45:00,65.71,65.76,65.65,65.65,19408.0,60.3882,60.4341,60.333,60.333,19408.0
2022-08-29 13:50:00,65.65,65.72,65.65,65.71,10489.0,60.333,60.3974,60.333,60.3882,10489.0
2022-08-29 13:55:00,65.72,65.76,65.71,65.75,13027.0,60.3974,60.4341,60.3882,60.4249,13027.0
2022-08-29 14:00:00,65.74,65.75,65.68,65.69,16039.0,60.4157,60.4249,60.3606,60.3698,16039.0
2022-08-29 14:05:00,65.69,65.72,65.67,65.67,17306.0,60.3698,60.3974,60.3514,60.3514,17306.0
2022-08-29 14:10:00,65.67,65.7,65.62,65.63,20627.0,60.3514,60.379,60.3055,60.3147,20627.0
2022-08-29 14:15:00,65.61,65.63,65.56,65.58,17375.0,60.2963,60.3147,60.2503,60.2687,17375.0
2022-08-29 14:20:00,65.59,65.66,65.57,65.66,26774.0,60.2779,60.3422,60.2595,60.3422,26774.0
2022-08-29 14:25:00,65.66,65.77,65.66,65.73,31209.0,60.3422,60.4433,60.3422,60.4066,31209.0
2022-08-29 14:30:00,65.73,65.8,65.72,65.78,25788.0,60.4066,60.4709,60.3974,60.4525,25788.0
2022-08-29 14:35:00,65.78,65.81,65.75,65.79,12352.0,60.4525,60.4801,60.4249,60.4617,12352.0
2022-08-29 14:40:00,65.79,65.85,65.79,65.83,9155.0,60.4617,60.5168,60.4617,60.4985,9155.0
2022-08-29 14:45:00,65.82,65.82,65.75,65.76,12820.0,60.4893,60.4893,60.4249,60.4341,12820.0
2022-08-29 14:50:00,65.75,65.77,65.7,65.76,18803.0,60.4249,60.4433,60.379,60.4341,18803.0
2022-08-29 14:55:00,65.75,65.82,65.64,65.81,52420.0,60.4249,60.4893,60.3238,60.4801,52420.0
2022-08-29 15:00:00,65.8,65.92,65.8,65.84,12467.0,60.4709,60.5812,60.4709,60.5076,12467.0
2022-08-29 15:05:00,65.84,65.85,65.77,65.81,13261.0,60.5076,60.5168,60.4433,60.4801,13261.0
2022-08-29 15:10:00,65.82,65.83,65.74,65.81,20638.0,60.4893,60.4985,60.4157,60.4801,20638.0
2022-08-29 15:15:00,65.81,65.83,65.69,65.77,38277.0,60.4801,60.4985,60.3698,60.4433,38277.0
2022-08-29 15:20:00,65.76,65.78,65.74,65.75,37514.0,60.4341,60.4525,60.4157,60.4249,37514.0
2022-08-29 15:25:00,65.75,65.75,65.67,65.69,66619.0,60.4249,60.4249,60.3514,60.3698,66619.0
2022-08-29 15:30:00,65.69,65.7,65.51,65.62,47440.0,60.3698,60.379,60.2044,60.3055,47440.0
2022-08-29 15:35:00,65.61,65.73,65.6,65.72,29105.0,60.2963,60.4066,60.2871,60.3974,29105.0
2022-08-29 15:40:00,65.72,65.72,65.62,65.65,45315.0,60.3974,60.3974,60.3055,60.333,45315.0
2022-08-29 15:45:00,65.66,65.66,65.51,65.57,44178.0,60.3422,60.3422,60.2044,60.2595,44178.0
2022-08-29 15:50:00,65.58,65.62,65.47,65.55,61656.0,60.2687,60.3055,60.1676,60.2411,61656.0
2022-08-29 15:55:00,65.53,65.54,65.38,65.44,277746.0,60.2228,60.2319,60.0849,60.14,277746.0
2022-08-30 09:30:00,65.51,65.73,65.21,65.41,55577.0,60.2044,60.4066,59.9287,60.1125,55577.0
2022-08-30 09:35:00,65.39,65.53,65.34,65.39,17587.0,60.0941,60.2228,60.0481,60.0941,17587.0
2022-08-30 09:40:00,65.37,65.46,65.3,65.4,94224.0,60.0757,60.1584,60.0114,60.1033,94224.0
2022-08-30 09:45:00,65.45,65.53,65.32,65.43,57029.0,60.1492,60.2228,60.0298,60.1309,57029.0
2022-08-30 09:50:00,65.42,65.42,65.04,65.05,21678.0,60.1217,60.1217,59.7724,59.7816,21678.0
2022-08-30 09:55:00,65.03,65.09,65.01,65.02,15371.0,59.7632,59.8184,59.7449,59.7541,15371.0
2022-08-30 10:00:00,65.04,65.23,65.04,65.19,22065.0,59.7724,59.947,59.7724,59.9103,22065.0
2022-08-30 10:05:00,65.19,65.2,64.92,64.96,20576.0,59.9103,59.9195,59.6622,59.6989,20576.0
2022-08-30 10:10:00,64.96,64.96,64.8,64.87,17584.0,59.6989,59.6989,59.5519,59.6162,17584.0
2022-08-30 10:15:00,64.87,64.91,64.81,64.89,12846.0,59.6162,59.653,59.5611,59.6346,12846.0
2022-08-30 10:20:00,64.9,64.97,64.87,64.89,17361.0,59.6438,59.7081,59.6162,59.6346,17361.0
2022-08-30 10:25:00,64.88,64.98,64.87,64.91,18554.0,59.6254,59.7173,59.6162,59.653,18554.0
2022-08-30 10:30:00,64.91,64.95,64.68,64.68,21343.0,59.653,59.6897,59.4416,59.4416,21343.0
2022-08-30 10:35:00,64.66,64.73,64.62,64.73,13802.0,59.4232,59.4875,59.3865,59.4875,13802.0
2022-08-30 10:40:00,64.74,64.79,64.68,64.76,91354.0,59.4967,59.5427,59.4416,59.5151,91354.0
2022-08-30 10:45:00,64.75,64.75,64.51,64.52,31736.0,59.5059,59.5059,59.2854,59.2946,31736.0
2022-08-30 10:50:00,64.53,64.71,64.49,64.7,26285.0,59.3037,59.4692,59.267,59.46,26285.0
2022-08-30 10:55:00,64.7,64.88,64.7,64.88,19252.0,59.46,59.6254,59.46,59.6254,19252.0
2022-08-30 11:00:00,64.89,65.06,64.85,65.05,15664.0,59.6346,59.7908,59.5978,59.7816,15664.0
2022-08-30 11:05:00,65.08,65.14,65.01,65.08,41514.0,59.8092,59.8643,59.7449,59.8092,41514.0
2022-08-30 11:10:00,65.09,65.09,64.9,64.91,15346.0,59.8184,59.8184,59.6438,59.653,15346.0
2022-08-30 11:15:00,64.9,65.05,64.89,65.03,12298.0,59.6438,59.7816,59.6346,59.7632,12298.0
2022-08-30 11:20:00,65.02,65.08,64.94,65.05,14751.0,59.7541,59.8092,59.6805,59.7816,14751.0
2022-08-30 11:25:00,65.04,65.15,64.93,65.03,18172.0,59.7724,59.8735,59.6713,59.7632,18172.0
2022-08-30 11:30:00,65.01,65.22,65.0,65.22,14302.0,59.7449,59.9379,59.7357,59.9379,14302.0
2022-08-30 11:35:00,65.22,65.22,65.09,65.12,14577.0,59.9379,59.9379,59.8184,59.846,14577.0
2022-08-30 11:40:00,65.12,65.21,65.08,65.19,15782.0,59.846,59.9287,59.8092,59.9103,15782.0
2022-08-30 11:45:00,65.16,65.18,65.07,65.07,10394.0,59.8827,59.9011,59.8,59.8,10394.0
2022-08-30 11:50:00,65.06,65.19,65.04,65.17,16081.0,59.7908,59.9103,59.7724,59.8919,16081.0
2022-08-30 11:55:00,65.17,65.23,65.13,65.14,17064.0,59.8919,59.947,59.8551,59.8643,17064.0
2022-08-30 12:00:00,65.14,65.19,65.09,65.09,16123.0,59.8643,59.9103,59.8184,59.8184,16123.0
2022-08-30 12:05:00,65.1,65.18,65.09,65.15,15102.0,59.8276,59.9011,59.8184,59.8735,15102.0
2022-08-30 12:10:00,65.15,65.23,65.13,65.22,19660.0,59.8735,59.947,59.8551,59.9379,19660.0
2022-08-30 12:15:00,65.23,65.33,65.2,65.25,18207.0,59.947,60.039,59.9195,59.9654,18207.0
2022-08-30 12:20:00,65.23,65.27,65.21,65.22,9466.0,59.947,59.9838,59.9287,59.9379,9466.0
2022-08-30 12:25:00,65.22,65.22,65.12,65.18,23358.0,59.9379,59.9379,59.846,59.9011,23358.0
2022-08-30 12:30:00,65.19,65.19,65.04,65.04,11450.0,59.9103,59.9103,59.7724,59.7724,11450.0
2022-08-30 12:35:00,65.02,65.11,65.02,65.1,15873.0,59.7541,59.8368,59.7541,59.8276,15873.0
2022-08-30 12:40:00,65.1,65.1,64.96,64.96,10160.0,59.8276,59.8276,59.6989,59.6989,10160.0
2022-08-30 12:45:00,64.94,64.95,64.88,64.88,13235.0,59.6805,59.6897,59.6254,59.6254,13235.0
2022-08-30 12:50:00,64.89,64.97,64.89,64.96,9051.0,59.6346,59.7081,59.6346,59.6989,9051.0
2022-08-30 12:55:00,64.97,64.97,64.9,64.91,22664.0,59.7081,59.7081,59.6438,59.653,22664.0
2022-08-30 13:00:00,64.9,64.96,64.89,64.92,8707.0,59.6438,59.6989,59.6346,59.6622,8707.0
2022-08-30 13:05:00,64.93,64.97,64.84,64.86,13370.0,59.6713,59.7081,59.5886,59.607,13370.0
2022-08-30 13:10:00,64.87,64.88,64.73,64.73,21952.0,59.6162,59.6254,59.4875,59.4875,21952.0
2022-08-30 13:15:00,64.73,64.75,64.68,64.7,13806.0,59.4875,59.5059,59.4416,59.46,13806.0
2022-08-30 13:20:00,64.7,64.72,64.66,64.68,16779.0,59.46,59.4784,59.4232,59.4416,16779.0
2022-08-30 13:25:00,64.71,64.78,64.68,64.76,11648.0,59.4692,59.5335,59.4416,59.5151,11648.0
2022-08-30 13:30:00,64.76,64.79,64.73,64.75,13687.0,59.5151,59.5427,59.4875,59.5059,13687.0
2022-08-30 13:35:00,64.76,64.76,64.66,64.74,17795.0,59.5151,59.5151,59.4232,59.4967,17795.0
2022-08-30 13:40:00,64.75,64.76,64.55,64.55,32949.0,59.5059,59.5151,59.3221,59.3221,32949.0
2022-08-30 13:45:00,64.55,64.69,64.53,64.68,25678.0,59.3221,59.4508,59.3037,59.4416,25678.0
2022-08-30 13:50:00,64.68,64.84,64.67,64.81,15603.0,59.4416,59.5886,59.4324,59.5611,15603.0
2022-08-30 13:55:00,64.83,64.84,64.74,64.75,10594.0,59.5794,59.5886,59.4967,59.5059,10594.0
2022-08-30 14:00:00,64.76,64.81,64.69,64.81,8528.0,59.5151,59.5611,59.4508,59.5611,8528.0
2022-08-30 14:05:00,64.8,64.83,64.76,64.76,15172.0,59.5519,59.5794,59.5151,59.5151,15172.0
2022-08-30 14:10:00,64.77,64.84,64.76,64.8,23081.0,59.5243,59.5886,59.5151,59.5519,23081.0
2022-08-30 14:15:00,64.82,64.84,64.75,64.75,20312.0,59.5703,59.5886,59.5059,59.5059,20312.0
2022-08-30 14:20:00,64.75,64.8,64.71,64.77,13773.0,59.5059,59.5519,59.4692,59.5243,13773.0
2022-08-30 14:25:00,64.77,64.77,64.63,64.64,20406.0,59.5243,59.5243,59.3956,59.4048,20406.0
2022-08-30 14:30:00,64.64,64.79,64.64,64.76,11080.0,59.4048,59.5427,59.4048,59.5151,11080.0
2022-08-30 14:35:00,64.76,64.77,64.69,64.76,6337.0,59.5151,59.5243,59.4508,59.5151,6337.0
2022-08-30 14:40:00,64.77,64.79,64.63,64.64,13225.0,59.5243,59.5427,59.3956,59.4048,13225.0
2022-08-30 14:45:00,64.64,64.67,64.62,64.66,9387.0,59.4048,59.4324,59.3865,59.4232,9387.0
2022-08-30 14:50:00,64.65,64.71,64.63,64.71,13461.0,59.414,59.4692,59.3956,59.4692,13461.0
2022-08-30 14:55:00,64.7,64.79,64.67,64.72,26133.0,59.46,59.5427,59.4324,59.4784,26133.0
2022-08-30 15:00:00,64.74,64.88,64.7,64.77,17389.0,59.4967,59.6254,59.46,59.5243,17389.0
2022-08-30 15:05:00,64.77,64.91,64.77,64.91,17155.0,59.5243,59.653,59.5243,59.653,17155.0
2022-08-30 15:10:00,64.9,64.96,64.88,64.92,14110.0,59.6438,59.6989,59.6254,59.6622,14110.0
2022-08-30 15:15:00,64.92,64.95,64.83,64.89,22500.0,59.6622,59.6897,59.5794,59.6346,22500.0
2022-08-30 15:20:00,64.88,64.94,64.83,64.94,20341.0,59.6254,59.6805,59.5794,59.6805,20341.0
2022-08-30 15:25:00,64.94,64.95,64.89,64.91,26236.0,59.6805,59.6897,59.6346,59.653,26236.0
2022-08-30 15:30:00,64.91,64.92,64.73,64.79,41132.0,59.653,59.6622,59.4875,59.5427,41132.0
2022-08-30 15:35:00,64.81,64.9,64.78,64.89,44103.0,59.5611,59.6438,59.5335,59.6346,44103.0
2022-08-30 15:40:00,64.89,65.05,64.89,65.0,53336.0,59.6346,59.7816,59.6346,59.7357,53336.0
2022-08-30 15:45:00,65.0,65.01,64.8,64.86,69409.0,59.7357,59.7449,59.5519,59.607,69409.0
2022-08-30 15:50:00,64.82,64.96,64.81,64.88,113666.0,59.5703,59.6989,59.5611,59.6254,113666.0
2022-08-30 15:55:00,64.89,65.03,64.87,64.97,343904.0,59.6346,59.7632,59.6162,59.7081,343904.0
2022-08-31 09:30:00,65.2,65.22,64.62,64.65,65864.0,59.9195,59.9379,59.3865,59.414,65864.0
2022-08-31 09:35:00,64.63,64.73,64.5,64.73,42982.0,59.3956,59.4875,59.2762,59.4875,42982.0
2022-08-31 09:40:00,64.74,64.98,64.74,64.96,46036.0,59.4967,59.7173,59.4967,59.6989,46036.0
2022-08-31 09:45:00,64.95,65.1,64.88,65.04,35742.0,59.6897,59.8276,59.6254,59.7724,35742.0
2022-08-31 09:50:00,65.04,65.1,64.97,64.98,23414.0,59.7724,59.8276,59.7081,59.7173,23414.0
2022-08-31 09:55:00,64.97,65.03,64.74,64.75,21193.0,59.7081,59.7632,59.4967,59.5059,21193.0
2022-08-31 10:00:00,64.76,64.77,64.59,64.59,27621.0,59.5151,59.5243,59.3589,59.3589,27621.0
2022-08-31 10:05:00,64.58,64.66,64.55,64.57,22795.0,59.3497,59.4232,59.3221,59.3405,22795.0
2022-08-31 10:10:00,64.57,64.81,64.57,64.78,37231.0,59.3405,59.5611,59.3405,59.5335,37231.0
2022-08-31 10:15:00,64.78,64.86,64.66,64.85,21895.0,59.5335,59.607,59.4232,59.5978,21895.0
2022-08-31 10:20:00,64.87,64.95,64.79,64.83,39915.0,59.6162,59.6897,59.5427,59.5794,39915.0
2022-08-31 10:25:00,64.81,64.86,64.74,64.74,23044.0,59.5611,59.607,59.4967,59.4967,23044.0
2022-08-31 10:30:00,64.74,64.86,64.7,64.86,17164.0,59.4967,59.607,59.46,59.607,17164.0
2022-08-31 10:35:00,64.88,64.92,64.79,64.87,23692.0,59.6254,59.6622,59.5427,59.6162,23692.0
2022-08-31 10:40:00,64.85,65.09,64.85,65.09,30976.0,59.5978,59.8184,59.5978,59.8184,30976.0
2022-08-31 10:45:00,65.11,65.17,65.07,65.16,13175.0,59.8368,59.8919,59.8,59.8827,13175.0
2022-08-31 10:50:00,65.16,65.27,65.16,65.27,28743.0,59.8827,59.9838,59.8827,59.9838,28743.0
2022-08-31 10:55:00,65.28,65.28,65.06,65.07,29777.0,59.993,59.993,59.7908,59.8,29777.0
2022-08-31 11:00:00,65.06,65.06,64.92,64.98,46976.0,59.7908,59.7908,59.6622,59.7173,46976.0
2022-08-31 11:05:00,64.98,65.02,64.93,65.02,17228.0,59.7173,59.7541,59.6713,59.7541,17228.0
2022-08-31 11:10:00,65.01,65.05,64.95,65.02,17642.0,59.7449,59.7816,59.6897,59.7541,17642.0
2022-08-31 11:15:00,65.01,65.16,64.96,65.16,15482.0,59.7449,59.8827,59.6989,59.8827,15482.0
2022-08-31 11:20:00,65.17,65.19,65.11,65.11,14073.0,59.8919,59.9103,59.8368,59.8368,14073.0
2022-08-31 11:25:00,65.1,65.16,65.0,65.04,14861.0,59.8276,59.8827,59.7357,59.7724,14861.0
2022-08-31 11:30:00,65.01,65.07,64.97,65.01,21900.0,59.7449,59.8,59.7081,59.7449,21900.0
2022-08-31 11:35:00,65.01,65.12,65.0,65.05,12249.0,59.7449,59.846,59.7357,59.7816,12249.0
2022-08-31 11:40:00,65.03,65.06,65.0,65.05,12630.0,59.7632,59.7908,59.7357,59.7816,12630.0
2022-08-31 11:45:00,65.06,65.08,65.01,65.06,11547.0,59.7908,59.8092,59.7449,59.7908,11547.0
2022-08-31 11:50:00,65.05,65.1,65.0,65.0,18443.0,59.7816,59.8276,59.7357,59.7357,18443.0
2022-08-31 11:55:00,65.01,65.11,65.01,65.1,6182.0,59.7449,59.8368,59.7449,59.8276,6182.0
2022-08-31 12:00:00,65.11,65.12,65.05,65.07,11783.0,59.8368,59.846,59.7816,59.8,11783.0
2022-08-31 12:05:00,65.07,65.08,64.99,65.0,11512.0,59.8,59.8092,59.7265,59.7357,11512.0
2022-08-31 12:10:00,65.0,65.01,64.94,64.96,14172.0,59.7357,59.7449,59.6805,59.6989,14172.0
2022-08-31 12:15:00,64.94,65.03,64.91,64.99,17085.0,59.6805,59.7632,59.653,59.7265,17085.0
2022-08-31 12:20:00,64.99,65.0,64.87,64.88,8250.0,59.7265,59.7357,59.6162,59.6254,8250.0
2022-08-31 12:25:00,64.89,64.93,64.88,64.89,8452.0,59.6346,59.6713,59.6254,59.6346,8452.0
2022-08-31 12:30:00,64.89,64.97,64.87,64.96,15963.0,59.6346,59.7081,59.6162,59.6989,15963.0
2022-08-31 12:35:00,64.95,64.97,64.86,64.91,17220.0,59.6897,59.7081,59.607,59.653,17220.0
2022-08-31 12:40:00,64.9,64.9,64.82,64.86,16622.0,59.6438,59.6438,59.5703,59.607,16622.0
2022-08-31 12:45:00,64.83,64.88,64.83,64.86,11688.0,59.5794,59.6254,59.5794,59.607,11688.0
2022-08-31 12:50:00,64.86,64.86,64.79,64.81,12946.0,59.607,59.607,59.5427,59.5611,12946.0
2022-08-31 12:55:00,64.81,64.87,64.78,64.87,11234.0,59.5611,59.6162,59.5335,59.6162,11234.0
2022-08-31 13:00:00,64.88,64.89,64.83,64.85,8805.0,59.6254,59.6346,59.5794,59.5978,8805.0
2022-08-31 13:05:00,64.85,64.91,64.82,64.89,9478.0,59.5978,59.653,59.5703,59.6346,9478.0
2022-08-31 13:10:00,64.88,64.93,64.86,64.87,11465.0,59.6254,59.6713,59.607,59.6162,11465.0
2022-08-31 13:15:00,64.87,64.89,64.82,64.82,14478.0,59.6162,59.6346,59.5703,59.5703,14478.0
2022-08-31 13:20:00,64.81,64.82,64.73,64.75,18200.0,59.5611,59.5703,59.4875,59.5059,18200.0
2022-08-31 13:25:00,64.74,64.77,64.67,64.76,8886.0,59.4967,59.5243,59.4324,59.5151,8886.0
2022-08-31 13:30:00,64.75,64.79,64.71,64.71,9933.0,59.5059,59.5427,59.4692,59.4692,9933.0
2022-08-31 13:35:00,64.7,64.72,64.63,64.67,17751.0,59.46,59.4784,59.3956,59.4324,17751.0
2022-08-31 13:40:00,64.67,64.67,64.59,64.64,10527.0,59.4324,59.4324,59.3589,59.4048,10527.0
2022-08-31 13:45:00,64.63,64.66,64.61,64.63,10412.0,59.3956,59.4232,59.3773,59.3956,10412.0
2022-08-31 13:50:00,64.63,64.72,64.63,64.71,10660.0,59.3956,59.4784,59.3956,59.4692,10660.0
2022-08-31 13:55:00,64.7,64.7,64.65,64.66,8998.0,59.46,59.46,59.414,59.4232,8998.0
2022-08-31 14:00:00,64.66,64.7,64.59,64.59,9875.0,59.4232,59.46,59.3589,59.3589,9875.0
2022-08-31 14:05:00,64.58,64.71,64.55,64.69,14560.0,59.3497,59.4692,59.3221,59.4508,14560.0
2022-08-31 14:10:00,64.7,64.75,64.68,64.73,11699.0,59.46,59.5059,59.4416,59.4875,11699.0
2022-08-31 14:15:00,64.75,64.76,64.66,64.67,11423.0,59.5059,59.5151,59.4232,59.4324,11423.0
2022-08-31 14:20:00,64.67,64.68,64.6,64.62,10024.0,59.4324,59.4416,59.3681,59.3865,10024.0
2022-08-31 14:25:00,64.6,64.64,64.59,64.61,13900.0,59.3681,59.4048,59.3589,59.3773,13900.0
2022-08-31 14:30:00,64.61,64.62,64.5,64.52,16245.0,59.3773,59.3865,59.2762,59.2946,16245.0
2022-08-31 14:35:00,64.51,64.51,64.42,64.42,23861.0,59.2854,59.2854,59.2027,59.2027,23861.0
2022-08-31 14:40:00,64.42,64.44,64.34,64.37,19555.0,59.2027,59.221,59.1291,59.1567,19555.0
2022-08-31 14:45:00,64.37,64.48,64.35,64.44,18427.0,59.1567,59.2578,59.1383,59.221,18427.0
2022-08-31 14:50:00,64.45,64.47,64.42,64.42,13698.0,59.2302,59.2486,59.2027,59.2027,13698.0
2022-08-31 14:55:00,64.41,64.47,64.4,64.47,23955.0,59.1935,59.2486,59.1843,59.2486,23955.0
2022-08-31 15:00:00,64.47,64.58,64.42,64.57,18787.0,59.2486,59.3497,59.2027,59.3405,18787.0
2022-08-31 15:05:00,64.56,64.64,64.53,64.61,19994.0,59.3313,59.4048,59.3037,59.3773,19994.0
2022-08-31 15:10:00,64.61,64.74,64.6,64.74,13223.0,59.3773,59.4967,59.3681,59.4967,13223.0
2022-08-31 15:15:00,64.74,64.85,64.74,64.78,23113.0,59.4967,59.5978,59.4967,59.5335,23113.0
2022-08-31 15:20:00,64.77,64.77,64.66,64.66,18324.0,59.5243,59.5243,59.4232,59.4232,18324.0
2022-08-31 15:25:00,64.67,64.68,64.63,64.65,25136.0,59.4324,59.4416,59.3956,59.414,25136.0
2022-08-31 15:30:00,64.64,64.67,64.54,64.57,38860.0,59.4048,59.4324,59.3129,59.3405,38860.0
2022-08-31 15:35:00,64.58,64.71,64.55,64.71,42738.0,59.3497,59.4692,59.3221,59.4692,42738.0
2022-08-31 15:40:00,64.71,64.75,64.63,64.75,49821.0,59.4692,59.5059,59.3956,59.5059,49821.0
2022-08-31 15:45:00,64.75,64.81,64.66,64.7,55545.0,59.5059,59.5611,59.4232,59.46,55545.0
2022-08-31 15:50:00,64.7,64.71,64.51,64.55,100400.0,59.46,59.4692,59.2854,59.3221,100400.0
2022-08-31 15:55:00,64.53,64.54,64.28,64.33,318070.0,59.3037,59.3129,59.074,59.1199,318070.0
2022-09-01 09:30:00,63.99,64.22,63.91,63.91,61900.0,58.8075,59.0188,58.734,58.734,61900.0
2022-09-01 09:35:00,63.87,63.9,63.65,63.78,24929.0,58.6972,58.7248,58.495,58.6145,24929.0
2022-09-01 09:40:00,63.78,63.91,63.72,63.76,25119.0,58.6145,58.734,58.5593,58.5961,25119.0
2022-09-01 09:45:00,63.78,63.81,63.59,63.69,30106.0,58.6145,58.6421,58.4399,58.5318,30106.0
2022-09-01 09:50:00,63.68,63.72,63.62,63.69,13816.0,58.5226,58.5593,58.4674,58.5318,13816.0
2022-09-01 09:55:00,63.68,63.68,63.52,63.58,14854.0,58.5226,58.5226,58.3755,58.4307,14854.0
2022-09-01 10:00:00,63.58,63.68,63.3,63.31,23993.0,58.4307,58.5226,58.1734,58.1825,23993.0
2022-09-01 10:05:00,63.3,63.39,63.28,63.35,18818.0,58.1734,58.2561,58.155,58.2193,18818.0
2022-09-01 10:10:00,63.35,63.35,63.2,63.24,15260.0,58.2193,58.2193,58.0815,58.1182,15260.0
2022-09-01 10:15:00,63.22,63.23,63.17,63.2,22100.0,58.0998,58.109,58.0539,58.0815,22100.0
2022-09-01 10:20:00,63.22,63.44,63.22,63.44,20751.0,58.0998,58.302,58.0998,58.302,20751.0
2022-09-01 10:25:00,63.47,63.72,63.47,63.71,23566.0,58.3296,58.5593,58.3296,58.5502,23566.0
2022-09-01 10:30:00,63.72,63.75,63.56,63.6,25980.0,58.5593,58.5869,58.4123,58.4491,25980.0
2022-09-01 10:35:00,63.6,63.67,63.5,63.52,27018.0,58.4491,58.5134,58.3572,58.3755,27018.0
2022-09-01 10:40:00,63.49,63.53,63.4,63.43,19629.0,58.348,58.3847,58.2653,58.2928,19629.0
2022-09-01 10:45:00,63.42,63.43,63.36,63.36,23097.0,58.2836,58.2928,58.2285,58.2285,23097.0
2022-09-01 10:50:00,63.36,63.47,63.34,63.45,21360.0,58.2285,58.3296,58.2101,58.3112,21360.0
2022-09-01 10:55:00,63.47,63.58,63.45,63.56,13225.0,58.3296,58.4307,58.3112,58.4123,13225.0
2022-09-01 11:00:00,63.59,63.65,63.53,63.59,17315.0,58.4399,58.495,58.3847,58.4399,17315.0
2022-09-01 11:05:00,63.61,63.86,63.61,63.83,19283.0,58.4583,58.688,58.4583,58.6604,19283.0
2022-09-01 11:10:00,63.83,63.95,63.8,63.94,22983.0,58.6604,58.7707,58.6329,58.7615,22983.0
2022-09-01 11:15:00,63.95,64.03,63.93,64.02,19969.0,58.7707,58.8442,58.7523,58.835,19969.0
2022-09-01 11:20:00,64.0,64.01,63.88,63.91,15032.0,58.8167,58.8259,58.7064,58.734,15032.0
2022-09-01 11:25:00,63.9,63.99,63.83,63.87,18468.0,58.7248,58.8075,58.6604,58.6972,18468.0
2022-09-01 11:30:00,63.87,64.08,63.87,64.05,23797.0,58.6972,58.8902,58.6972,58.8626,23797.0
2022-09-01 11:35:00,64.07,64.19,64.0,64.03,13578.0,58.881,58.9913,58.8167,58.8442,13578.0
2022-09-01 11:40:00,64.05,64.05,63.93,63.93,14423.0,58.8626,58.8626,58.7523,58.7523,14423.0
2022-09-01 11:45:00,63.94,63.98,63.89,63.95,12556.0,58.7615,58.7983,58.7156,58.7707,12556.0
2022-09-01 11:50:00,63.96,63.96,63.85,63.89,9742.0,58.7799,58.7799,58.6788,58.7156,9742.0
2022-09-01 11:55:00,63.9,63.91,63.83,63.91,10876.0,58.7248,58.734,58.6604,58.734,10876.0
2022-09-01 12:00:00,63.91,63.97,63.87,63.95,12873.0,58.734,58.7891,58.6972,58.7707,12873.0
2022-09-01 12:05:00,63.95,64.03,63.87,64.02,11505.0,58.7707,58.8442,58.6972,58.835,11505.0
2022-09-01 12:10:00,64.01,64.02,63.92,64.0,20997.0,58.8259,58.835,58.7431,58.8167,20997.0
2022-09-01 12:15:00,64.01,64.05,63.96,64.02,16827.0,58.8259,58.8626,58.7799,58.835,16827.0
2022-09-01 12:20:00,64.03,64.04,63.94,63.96,9732.0,58.8442,58.8534,58.7615,58.7799,9732.0
2022-09-01 12:25:00,63.97,64.08,63.91,64.01,12375.0,58.7891,58.8902,58.734,58.8259,12375.0
2022-09-01 12:30:00,64.01,64.01,63.96,64.0,8160.0,58.8259,58.8259,58.7799,58.8167,8160.0
2022-09-01 12:35:00,63.99,63.99,63.8,63.82,13645.0,58.8075,58.8075,58.6329,58.6512,13645.0
2022-09-01 12:40:00,63.8,63.83,63.76,63.83,14523.0,58.6329,58.6604,58.5961,58.6604,14523.0
2022-09-01 12:45:00,63.83,63.85,63.75,63.8,13852.0,58.6604,58.6788,58.5869,58.6329,13852.0
2022-09-01 12:50:00,63.79,63.79,63.71,63.72,11819.0,58.6237,58.6237,58.5502,58.5593,11819.0
2022-09-01 12:55:00,63.72,63.75,63.68,63.75,14388.0,58.5593,58.5869,58.5226,58.5869,14388.0
2022-09-01 13:00:00,63.75,63.77,63.7,63.74,21799.0,58.5869,58.6053,58.541,58.5777,21799.0
2022-09-01 13:05:00,63.75,63.86,63.71,63.85,22875.0,58.5869,58.688,58.5502,58.6788,22875.0
2022-09-01 13:10:00,63.84,63.93,63.82,63.92,11789.0,58.6696,58.7523,58.6512,58.7431,11789.0
2022-09-01 13:15:00,63.92,63.98,63.9,63.94,8354.0,58.7431,58.7983,58.7248,58.7615,8354.0
2022-09-01 13:20:00,63.93,64.09,63.93,64.07,20032.0,58.7523,58.8994,58.7523,58.881,20032.0
2022-09-01 13:25:00,64.07,64.17,64.06,64.15,10631.0,58.881,58.9729,58.8718,58.9545,10631.0
2022-09-01 13:30:00,64.16,64.2,64.08,64.14,63179.0,58.9637,59.0005,58.8902,58.9453,63179.0
2022-09-01 13:35:00,64.12,64.13,64.03,64.09,15655.0,58.9269,58.9361,58.8442,58.8994,15655.0
2022-09-01 13:40:00,64.11,64.12,64.04,64.08,15767.0,58.9178,58.9269,58.8534,58.8902,15767.0
2022-09-01 13:45:00,64.08,64.12,64.06,64.08,27038.0,58.8902,58.9269,58.8718,58.8902,27038.0
2022-09-01 13:50:00,64.08,64.13,64.07,64.1,21391.0,58.8902,58.9361,58.881,58.9086,21391.0
2022-09-01 13:55:00,64.11,64.14,64.06,64.09,17992.0,58.9178,58.9453,58.8718,58.8994,17992.0
2022-09-01 14:00:00,64.1,64.16,64.07,64.16,38930.0,58.9086,58.9637,58.881,58.9637,38930.0
2022-09-01 14:05:00,64.17,64.22,64.15,64.19,70355.0,58.9729,59.0188,58.9545,58.9913,70355.0
2022-09-01 14:10:00,64.19,64.24,64.14,64.22,40585.0,58.9913,59.0372,58.9453,59.0188,40585.0
2022-09-01 14:15:00,64.23,64.26,64.2,64.25,22015.0,59.028,59.0556,59.0005,59.0464,22015.0
2022-09-01 14:20:00,64.26,64.41,64.26,64.39,22489.0,59.0556,59.1935,59.0556,59.1751,22489.0
2022-09-01 14:25:00,64.38,64.45,64.37,64.44,16195.0,59.1659,59.2302,59.1567,59.221,16195.0
2022-09-01 14:30:00,64.45,64.51,64.44,64.47,42313.0,59.2302,59.2854,59.221,59.2486,42313.0
2022-09-01 14:35:00,64.47,64.51,64.4,64.43,47330.0,59.2486,59.2854,59.1843,59.2118,47330.0
2022-09-01 14:40:00,64.43,64.46,64.35,64.35,41327.0,59.2118,59.2394,59.1383,59.1383,41327.0
2022-09-01 14:45:00,64.34,64.4,64.26,64.28,29085.0,59.1291,59.1843,59.0556,59.074,29085.0
2022-09-01 14:50:00,64.29,64.45,64.28,64.44,40570.0,59.0832,59.2302,59.074,59.221,40570.0
2022-09-01 14:55:00,64.44,64.5,64.42,64.46,34529.0,59.221,59.2762,59.2027,59.2394,34529.0
2022-09-01 15:00:00,64.46,64.57,64.44,64.51,58787.0,59.2394,59.3405,59.221,59.2854,58787.0
2022-09-01 15:05:00,64.5,64.68,64.49,64.67,42060.0,59.2762,59.4416,59.267,59.4324,42060.0
2022-09-01 15:10:00,64.67,64.71,64.62,64.68,42832.0,59.4324,59.4692,59.3865,59.4416,42832.0
2022-09-01 15:15:00,64.68,64.7,64.55,64.55,37413.0,59.4416,59.46,59.3221,59.3221,37413.0
2022-09-01 15:20:00,64.55,64.62,64.49,64.58,49507.0,59.3221,59.3865,59.267,59.3497,49507.0
2022-09-01 15:25:00,64.58,64.6,64.5,64.53,54711.0,59.3497,59.3681,59.2762,59.3037,54711.0
2022-09-01 15:30:00,64.53,64.57,64.46,64.48,69260.0,59.3037,59.3405,59.2394,59.2578,69260.0
2022-09-01 15:35:00,64.48,64.6,64.45,64.48,79990.0,59.2578,59.3681,59.2302,59.2578,79990.0
2022-09-01 15:40:00,64.48,64.53,64.42,64.53,70075.0,59.2578,59.3037,59.2027,59.3037,70075.0
2022-09-01 15:45:00,64.52,64.57,64.4,64.54,172908.0,59.2946,59.3405,59.1843,59.3129,172908.0
2022-09-01 15:50:00,64.53,64.65,64.51,64.63,140291.0,59.3037,59.414,59.2854,59.3956,140291.0
2022-09-01 15:55:00,64.63,64.91,64.6,64.86,297448.0,59.3956,59.653,59.3681,59.607,297448.0
2022-09-02 09:30:00,65.65,65.88,65.65,65.74,66721.0,60.333,60.5444,60.333,60.4157,66721.0
2022-09-02 09:35:00,65.75,65.83,65.65,65.82,31208.0,60.4249,60.4985,60.333,60.4893,31208.0
2022-09-02 09:40:00,65.84,65.84,65.67,65.77,53733.0,60.5076,60.5076,60.3514,60.4433,53733.0
2022-09-02 09:45:00,65.77,65.95,65.77,65.87,38560.0,60.4433,60.6087,60.4433,60.5352,38560.0
2022-09-02 09:50:00,65.88,65.96,65.74,65.82,37576.0,60.5444,60.6179,60.4157,60.4893,37576.0
2022-09-02 09:55:00,65.82,65.93,65.79,65.81,36123.0,60.4893,60.5904,60.4617,60.4801,36123.0
2022-09-02 10:00:00,65.82,65.84,65.55,65.6,44945.0,60.4893,60.5076,60.2411,60.2871,44945.0
2022-09-02 10:05:00,65.6,65.71,65.59,65.68,35867.0,60.2871,60.3882,60.2779,60.3606,35867.0
2022-09-02 10:10:00,65.67,65.99,65.67,65.93,33282.0,60.3514,60.6455,60.3514,60.5904,33282.0
2022-09-02 10:15:00,65.92,65.98,65.89,65.92,23701.0,60.5812,60.6363,60.5536,60.5812,23701.0
2022-09-02 10:20:00,65.92,66.02,65.85,65.94,44152.0,60.5812,60.6731,60.5168,60.5995,44152.0
2022-09-02 10:25:00,65.95,66.07,65.94,66.06,52019.0,60.6087,60.719,60.5995,60.7098,52019.0
2022-09-02 10:30:00,66.08,66.19,66.06,66.15,27372.0,60.7282,60.8293,60.7098,60.7925,27372.0
2022-09-02 10:35:00,66.15,66.18,66.09,66.11,40546.0,60.7925,60.8201,60.7374,60.7558,40546.0
2022-09-02 10:40:00,66.12,66.22,66.12,66.19,55647.0,60.765,60.8569,60.765,60.8293,55647.0
2022-09-02 10:45:00,66.18,66.24,66.12,66.23,42198.0,60.8201,60.8753,60.765,60.8661,42198.0
2022-09-02 10:50:00,66.24,66.3,66.13,66.17,34431.0,60.8753,60.9304,60.7742,60.8109,34431.0
2022-09-02 10:55:00,66.16,66.23,66.14,66.19,49910.0,60.8017,60.8661,60.7833,60.8293,49910.0
2022-09-02 11:00:00,66.19,66.38,66.18,66.37,25785.0,60.8293,61.0039,60.8201,60.9947,25785.0
2022-09-02 11:05:00,66.37,66.45,66.35,66.4,19930.0,60.9947,61.0682,60.9763,61.0223,19930.0
2022-09-02 11:10:00,66.41,66.43,66.3,66.35,11677.0,61.0315,61.0499,60.9304,60.9763,11677.0
2022-09-02 11:15:00,66.37,66.42,66.31,66.41,15839.0,60.9947,61.0407,60.9396,61.0315,15839.0
2022-09-02 11:20:00,66.41,66.49,66.36,66.49,28186.0,61.0315,61.105,60.9855,61.105,28186.0
2022-09-02 11:25:00,66.49,66.5,66.3,66.34,49723.0,61.105,61.1142,60.9304,60.9672,49723.0
2022-09-02 11:30:00,66.35,66.44,66.32,66.38,22053.0,60.9763,61.0591,60.9488,61.0039,22053.0
2022-09-02 11:35:00,66.39,66.47,66.36,66.45,24317.0,61.0131,61.0866,60.9855,61.0682,24317.0
2022-09-02 11:40:00,66.46,66.47,66.36,66.47,12906.0,61.0774,61.0866,60.9855,61.0866,12906.0
2022-09-02 11:45:00,66.51,66.56,66.5,66.55,9763.0,61.1234,61.1693,61.1142,61.1601,9763.0
2022-09-02 11:50:00,66.55,66.63,66.55,66.63,22748.0,61.1601,61.2337,61.1601,61.2337,22748.0
2022-09-02 11:55:00,66.65,66.69,66.64,66.66,10256.0,61.252,61.2888,61.2429,61.2612,10256.0
2022-09-02 12:00:00,66.65,66.69,66.58,66.66,19656.0,61.252,61.2888,61.1877,61.2612,19656.0
2022-09-02 12:05:00,66.66,66.68,66.62,66.65,18390.0,61.2612,61.2796,61.2245,61.252,18390.0
2022-09-02 12:10:00,66.66,66.71,66.62,66.65,20023.0,61.2612,61.3072,61.2245,61.252,20023.0
2022-09-02 12:15:00,66.66,66.66,66.56,66.63,16155.0,61.2612,61.2612,61.1693,61.2337,16155.0
2022-09-02 12:20:00,66.63,66.66,66.41,66.44,34438.0,61.2337,61.2612,61.0315,61.0591,34438.0
2022-09-02 12:25:00,66.43,66.47,66.41,66.46,33880.0,61.0499,61.0866,61.0315,61.0774,33880.0
2022-09-02 12:30:00,66.45,66.48,66.33,66.39,48966.0,61.0682,61.0958,60.958,61.0131,48966.0
2022-09-02 12:35:00,66.38,66.39,66.21,66.27,13993.0,61.0039,61.0131,60.8477,60.9028,13993.0
2022-09-02 12:40:00,66.28,66.29,66.1,66.11,15595.0,60.912,60.9212,60.7466,60.7558,15595.0
2022-09-02 12:45:00,66.11,66.11,66.0,66.01,14446.0,60.7558,60.7558,60.6547,60.6639,14446.0
2022-09-02 12:50:00,66.0,66.06,65.92,66.05,42299.0,60.6547,60.7098,60.5812,60.7006,42299.0
2022-09-02 12:55:00,66.05,66.08,65.95,66.0,80735.0,60.7006,60.7282,60.6087,60.6547,80735.0
2022-09-02 13:00:00,65.99,65.99,65.72,65.76,34304.0,60.6455,60.6455,60.3974,60.4341,34304.0
2022-09-02 13:05:00,65.74,65.76,65.64,65.7,17884.0,60.4157,60.4341,60.3238,60.379,17884.0
2022-09-02 13:10:00,65.67,65.78,65.62,65.77,23472.0,60.3514,60.4525,60.3055,60.4433,23472.0
2022-09-02 13:15:00,65.79,65.87,65.65,65.84,19306.0,60.4617,60.5352,60.333,60.5076,19306.0
2022-09-02 13:20:00,65.82,65.82,65.54,65.57,31983.0,60.4893,60.4893,60.2319,60.2595,31983.0
2022-09-02 13:25:00,65.55,65.55,65.31,65.36,95727.0,60.2411,60.2411,60.0206,60.0665,95727.0
2022-09-02 13:30:00,65.36,65.45,65.35,65.41,25738.0,60.0665,60.1492,60.0573,60.1125,25738.0
2022-09-02 13:35:00,65.4,65.55,65.35,65.51,35521.0,60.1033,60.2411,60.0573,60.2044,35521.0
2022-09-02 13:40:00,65.51,65.64,65.48,65.62,29745.0,60.2044,60.3238,60.1768,60.3055,29745.0
2022-09-02 13:45:00,65.61,65.69,65.43,65.48,28680.0,60.2963,60.3698,60.1309,60.1768,28680.0
2022-09-02 13:50:00,65.47,65.56,65.37,65.56,61900.0,60.1676,60.2503,60.0757,60.2503,61900.0
2022-09-02 13:55:00,65.54,65.54,65.34,65.37,18630.0,60.2319,60.2319,60.0481,60.0757,18630.0
2022-09-02 14:00:00,65.36,65.54,65.36,65.53,20163.0,60.0665,60.2319,60.0665,60.2228,20163.0
2022-09-02 14:05:00,65.55,65.62,65.49,65.58,36713.0,60.2411,60.3055,60.186,60.2687,36713.0
2022-09-02 14:10:00,65.59,65.63,65.51,65.54,17792.0,60.2779,60.3147,60.2044,60.2319,17792.0
2022-09-02 14:15:00,65.52,65.61,65.5,65.54,25448.0,60.2136,60.2963,60.1952,60.2319,25448.0
2022-09-02 14:20:00,65.54,65.58,65.5,65.56,20582.0,60.2319,60.2687,60.1952,60.2503,20582.0
2022-09-02 14:25:00,65.55,65.71,65.53,65.7,43533.0,60.2411,60.3882,60.2228,60.379,43533.0
2022-09-02 14:30:00,65.7,65.71,65.5,65.52,20721.0,60.379,60.3882,60.1952,60.2136,20721.0
2022-09-02 14:35:00,65.53,65.59,65.53,65.57,15452.0,60.2228,60.2779,60.2228,60.2595,15452.0
2022-09-02 14:40:00,65.57,65.58,65.48,65.56,10859.0,60.2595,60.2687,60.1768,60.2503,10859.0
2022-09-02 14:45:00,65.56,65.57,65.42,65.44,11188.0,60.2503,60.2595,60.1217,60.14,11188.0
2022-09-02 14:50:00,65.43,65.44,65.36,65.36,13999.0,60.1309,60.14,60.0665,60.0665,13999.0
2022-09-02 14:55:00,65.34,65.34,65.24,65.25,26829.0,60.0481,60.0481,59.9562,59.9654,26829.0
2022-09-02 15:00:00,65.23,65.38,65.22,65.34,27386.0,59.947,60.0849,59.9379,60.0481,27386.0
2022-09-02 15:05:00,65.34,65.46,65.32,65.37,26891.0,60.0481,60.1584,60.0298,60.0757,26891.0
2022-09-02 15:10:00,65.37,65.4,65.28,65.33,34378.0,60.0757,60.1033,59.993,60.039,34378.0
2022-09-02 15:15:00,65.32,65.38,65.31,65.34,36063.0,60.0298,60.0849,60.0206,60.0481,36063.0
2022-09-02 15:20:00,65.36,65.4,65.14,65.15,51715.0,60.0665,60.1033,59.8643,59.8735,51715.0
2022-09-02 15:25:00,65.14,65.21,65.09,65.16,35820.0,59.8643,59.9287,59.8184,59.8827,35820.0
2022-09-02 15:30:00,65.15,65.17,65.03,65.03,55686.0,59.8735,59.8919,59.7632,59.7632,55686.0
2022-09-02 15:35:00,65.03,65.05,64.89,64.89,79378.0,59.7632,59.7816,59.6346,59.6346,79378.0
2022-09-02 15:40:00,64.89,64.89,64.74,64.75,78158.0,59.6346,59.6346,59.4967,59.5059,78158.0
2022-09-02 15:45:00,64.75,64.88,64.7,64.84,88504.0,59.5059,59.6254,59.46,59.5886,88504.0
2022-09-02 15:50:00,64.83,64.95,64.83,64.95,164205.0,59.5794,59.6897,59.5794,59.6897,164205.0
2022-09-02 15:55:00,64.94,65.08,64.89,65.07,303664.0,59.6805,59.8092,59.6346,59.8,303664.0
2022-09-06 09:30:00,65.38,65.66,65.26,65.6,82870.0,60.0849,60.3422,59.9746,60.2871,82870.0
2022-09-06 09:35:00,65.61,65.76,65.52,65.53,35503.0,60.2963,60.4341,60.2136,60.2228,35503.0
2022-09-06 09:40:00,65.51,65.52,65.07,65.07,32941.0,60.2044,60.2136,59.8,59.8,32941.0
2022-09-06 09:45:00,65.06,65.07,64.66,64.67,27342.0,59.7908,59.8,59.4232,59.4324,27342.0
2022-09-06 09:50:00,64.66,64.66,64.45,64.55,30675.0,59.4232,59.4232,59.2302,59.3221,30675.0
2022-09-06 09:55:00,64.55,64.78,64.5,64.78,19515.0,59.3221,59.5335,59.2762,59.5335,19515.0
2022-09-06 10:00:00,64.74,64.78,64.46,64.65,66312.0,59.4967,59.5335,59.2394,59.414,66312.0
2022-09-06 10:05:00,64.65,64.71,64.55,64.65,34794.0,59.414,59.4692,59.3221,59.414,34794.0
2022-09-06 10:10:00,64.65,64.66,64.45,64.63,43100.0,59.414,59.4232,59.2302,59.3956,43100.0
2022-09-06 10:15:00,64.61,64.65,64.5,64.58,33429.0,59.3773,59.414,59.2762,59.3497,33429.0
2022-09-06 10:20:00,64.59,64.62,64.52,64.58,33117.0,59.3589,59.3865,59.2946,59.3497,33117.0
2022-09-06 10:25:00,64.59,64.86,64.58,64.85,26234.0,59.3589,59.607,59.3497,59.5978,26234.0
2022-09-06 10:30:00,64.87,64.87,64.69,64.77,22304.0,59.6162,59.6162,59.4508,59.5243,22304.0
2022-09-06 10:35:00,64.8,64.85,64.6,64.79,28069.0,59.5519,59.5978,59.3681,59.5427,28069.0
2022-09-06 10:40:00,64.79,64.96,64.77,64.96,62281.0,59.5427,59.6989,59.5243,59.6989,62281.0
2022-09-06 10:45:00,64.95,65.02,64.93,65.0,44062.0,59.6897,59.7541,59.6713,59.7357,44062.0
2022-09-06 10:50:00,64.97,65.07,64.95,64.98,44945.0,59.7081,59.8,59.6897,59.7173,44945.0
2022-09-06 10:55:00,64.99,65.14,64.98,65.05,25722.0,59.7265,59.8643,59.7173,59.7816,25722.0
2022-09-06 11:00:00,65.04,65.06,64.96,65.0,39974.0,59.7724,59.7908,59.6989,59.7357,39974.0
2022-09-06 11:05:00,65.0,65.2,64.96,65.07,32792.0,59.7357,59.9195,59.6989,59.8,32792.0
2022-09-06 11:10:00,65.09,65.12,64.97,65.08,29973.0,59.8184,59.846,59.7081,59.8092,29973.0
2022-09-06 11:15:00,65.08,65.09,64.9,64.9,44463.0,59.8092,59.8184,59.6438,59.6438,44463.0
2022-09-06 11:20:00,64.9,64.96,64.85,64.94,15539.0,59.6438,59.6989,59.5978,59.6805,15539.0
2022-09-06 11:25:00,64.94,64.99,64.82,64.87,25894.0,59.6805,59.7265,59.5703,59.6162,25894.0
2022-09-06 11:30:00,64.86,65.16,64.86,65.09,39074.0,59.607,59.8827,59.607,59.8184,39074.0
2022-09-06 11:35:00,65.08,65.14,65.0,65.08,20092.0,59.8092,59.8643,59.7357,59.8092,20092.0
2022-09-06 11:40:00,65.06,65.24,65.04,65.1,29145.0,59.7908,59.9562,59.7724,59.8276,29145.0
2022-09-06 11:45:00,65.09,65.19,65.09,65.11,14531.0,59.8184,59.9103,59.8184,59.8368,14531.0
2022-09-06 11:50:00,65.16,65.33,65.14,65.26,26341.0,59.8827,60.039,59.8643,59.9746,26341.0
2022-09-06 11:55:00,65.24,65.32,65.23,65.26,22895.0,59.9562,60.0298,59.947,59.9746,22895.0
2022-09-06 12:00:00,65.25,65.31,65.21,65.22,11241.0,59.9654,60.0206,59.9287,59.9379,11241.0
2022-09-06 12:05:00,65.22,65.28,65.04,65.06,26421.0,59.9379,59.993,59.7724,59.7908,26421.0
2022-09-06 12:10:00,65.07,65.08,65.0,65.01,26817.0,59.8,59.8092,59.7357,59.7449,26817.0
2022-09-06 12:15:00,64.99,65.0,64.81,64.84,26727.0,59.7265,59.7357,59.5611,59.5886,26727.0
2022-09-06 12:20:00,64.84,64.85,64.74,64.75,15572.0,59.5886,59.5978,59.4967,59.5059,15572.0
2022-09-06 12:25:00,64.77,64.86,64.7,64.85,20540.0,59.5243,59.607,59.46,59.5978,20540.0
2022-09-06 12:30:00,64.84,64.88,64.73,64.77,23433.0,59.5886,59.6254,59.4875,59.5243,23433.0
2022-09-06 12:35:00,64.77,64.88,64.77,64.85,62047.0,59.5243,59.6254,59.5243,59.5978,62047.0
2022-09-06 12:40:00,64.86,65.07,64.84,65.07,54954.0,59.607,59.8,59.5886,59.8,54954.0
2022-09-06 12:45:00,65.09,65.12,64.99,65.08,22225.0,59.8184,59.846,59.7265,59.8092,22225.0
2022-09-06 12:50:00,65.09,65.17,65.04,65.17,19270.0,59.8184,59.8919,59.7724,59.8919,19270.0
2022-09-06 12:55:00,65.18,65.22,65.13,65.15,38106.0,59.9011,59.9379,59.8551,59.8735,38106.0
2022-09-06 13:00:00,65.15,65.15,64.98,65.01,27164.0,59.8735,59.8735,59.7173,59.7449,27164.0
2022-09-06 13:05:00,65.02,65.02,64.85,64.85,27905.0,59.7541,59.7541,59.5978,59.5978,27905.0
2022-09-06 13:10:00,64.85,64.9,64.77,64.78,33312.0,59.5978,59.6438,59.5243,59.5335,33312.0
2022-09-06 13:15:00,64.78,64.83,64.7,64.82,18762.0,59.5335,59.5794,59.46,59.5703,18762.0
2022-09-06 13:20:00,64.83,64.86,64.77,64.81,21888.0,59.5794,59.607,59.5243,59.5611,21888.0
2022-09-06 13:25:00,64.83,64.84,64.78,64.8,20789.0,59.5794,59.5886,59.5335,59.5519,20789.0
2022-09-06 13:30:00,64.79,64.95,64.78,64.91,21268.0,59.5427,59.6897,59.5335,59.653,21268.0
2022-09-06 13:35:00,64.9,64.94,64.85,64.93,14977.0,59.6438,59.6805,59.5978,59.6713,14977.0
2022-09-06 13:40:00,64.92,64.94,64.8,64.9,21301.0,59.6622,59.6805,59.5519,59.6438,21301.0
2022-09-06 13:45:00,64.92,64.94,64.83,64.87,21831.0,59.6622,59.6805,59.5794,59.6162,21831.0
2022-09-06 13:50:00,64.87,64.9,64.8,64.9,30685.0,59.6162,59.6438,59.5519,59.6438,30685.0
2022-09-06 13:55:00,64.9,64.96,64.86,64.95,26734.0,59.6438,59.6989,59.607,59.6897,26734.0
2022-09-06 14:00:00,64.93,64.99,64.87,64.88,21744.0,59.6713,59.7265,59.6162,59.6254,21744.0
2022-09-06 14:05:00,64.87,64.92,64.84,64.91,16620.0,59.6162,59.6622,59.5886,59.653,16620.0
2022-09-06 14:10:00,64.91,65.08,64.89,65.01,31405.0,59.653,59.8092,59.6346,59.7449,31405.0
2022-09-06 14:15:00,65.01,65.04,64.94,65.0,23480.0,59.7449,59.7724,59.6805,59.7357,23480.0
2022-09-06 14:20:00,65.0,65.01,64.89,64.91,27093.0,59.7357,59.7449,59.6346,59.653,27093.0
2022-09-06 14:25:00,64.92,64.93,64.86,64.86,10705.0,59.6622,59.6713,59.607,59.607,10705.0
2022-09-06 14:30:00,64.87,64.95,64.75,64.87,37491.0,59.6162,59.6897,59.5059,59.6162,37491.0
2022-09-06 14:35:00,64.86,64.94,64.82,64.9,18711.0,59.607,59.6805,59.5703,59.6438,18711.0
2022-09-06 14:40:00,64.88,64.9,64.84,64.84,19844.0,59.6254,59.6438,59.5886,59.5886,19844.0
2022-09-06 14:45:00,64.85,64.92,64.81,64.92,19162.0,59.5978,59.6622,59.5611,59.6622,19162.0
2022-09-06 14:50:00,64.92,64.92,64.79,64.87,37695.0,59.6622,59.6622,59.5427,59.6162,37695.0
2022-09-06 14:55:00,64.87,64.93,64.81,64.85,19542.0,59.6162,59.6713,59.5611,59.5978,19542.0
2022-09-06 15:00:00,64.86,64.89,64.74,64.77,15553.0,59.607,59.6346,59.4967,59.5243,15553.0
2022-09-06 15:05:00,64.77,64.93,64.77,64.92,23737.0,59.5243,59.6713,59.5243,59.6622,23737.0
2022-09-06 15:10:00,64.92,64.93,64.87,64.88,21730.0,59.6622,59.6713,59.6162,59.6254,21730.0
2022-09-06 15:15:00,64.87,64.97,64.87,64.9,29272.0,59.6162,59.7081,59.6162,59.6438,29272.0
2022-09-06 15:20:00,64.89,64.92,64.81,64.92,30449.0,59.6346,59.6622,59.5611,59.6622,30449.0
2022-09-06 15:25:00,64.92,65.03,64.92,64.98,40190.0,59.6622,59.7632,59.6622,59.7173,40190.0
2022-09-06 15:30:00,64.98,64.99,64.83,64.88,82391.0,59.7173,59.7265,59.5794,59.6254,82391.0
2022-09-06 15:35:00,64.88,64.91,64.81,64.88,55127.0,59.6254,59.653,59.5611,59.6254,55127.0
2022-09-06 15:40:00,64.87,65.02,64.87,65.02,44384.0,59.6162,59.7541,59.6162,59.7541,44384.0
2022-09-06 15:45:00,65.02,65.09,64.93,65.03,69223.0,59.7541,59.8184,59.6713,59.7632,69223.0
2022-09-06 15:50:00,65.03,65.08,64.96,65.01,132590.0,59.7632,59.8092,59.6989,59.7449,132590.0
2022-09-06 15:55:00,65.0,65.13,64.92,65.05,291473.0,59.7357,59.8551,59.6622,59.7816,291473.0
2022-09-07 09:30:00,64.75,64.93,64.69,64.82,53683.0,59.5059,59.6713,59.4508,59.5703,53683.0
2022-09-07 09:35:00,64.83,65.06,64.79,65.01,28532.0,59.5794,59.7908,59.5427,59.7449,28532.0
2022-09-07 09:40:00,65.01,65.26,64.95,65.15,20818.0,59.7449,59.9746,59.6897,59.8735,20818.0
2022-09-07 09:45:00,65.18,65.23,65.07,65.09,31848.0,59.9011,59.947,59.8,59.8184,31848.0
2022-09-07 09:50:00,65.1,65.11,64.92,64.93,28864.0,59.8276,59.8368,59.6622,59.6713,28864.0
2022-09-07 09:55:00,64.93,65.08,64.93,64.97,23638.0,59.6713,59.8092,59.6713,59.7081,23638.0
2022-09-07 10:00:00,64.97,65.19,64.88,65.13,40718.0,59.7081,59.9103,59.6254,59.8551,40718.0
2022-09-07 10:05:00,65.13,65.22,65.07,65.18,20574.0,59.8551,59.9379,59.8,59.9011,20574.0
2022-09-07 10:10:00,65.2,65.24,65.06,65.06,22687.0,59.9195,59.9562,59.7908,59.7908,22687.0
2022-09-07 10:15:00,65.05,65.29,65.04,65.26,24941.0,59.7816,60.0022,59.7724,59.9746,24941.0
2022-09-07 10:20:00,65.26,65.29,65.22,65.25,19841.0,59.9746,60.0022,59.9379,59.9654,19841.0
2022-09-07 10:25:00,65.23,65.41,65.21,65.41,23485.0,59.947,60.1125,59.9287,60.1125,23485.0
2022-09-07 10:30:00,65.43,65.62,65.43,65.55,25356.0,60.1309,60.3055,60.1309,60.2411,25356.0
2022-09-07 10:35:00,65.56,65.62,65.53,65.58,18336.0,60.2503,60.3055,60.2228,60.2687,18336.0
2022-09-07 10:40:00,65.58,65.7,65.55,65.67,31688.0,60.2687,60.379,60.2411,60.3514,31688.0
2022-09-07 10:45:00,65.67,65.68,65.56,65.58,12887.0,60.3514,60.3606,60.2503,60.2687,12887.0
2022-09-07 10:50:00,65.57,65.74,65.55,65.67,51641.0,60.2595,60.4157,60.2411,60.3514,51641.0
2022-09-07 10:55:00,65.67,65.73,65.65,65.71,21190.0,60.3514,60.4066,60.333,60.3882,21190.0
2022-09-07 11:00:00,65.72,65.78,65.64,65.75,31512.0,60.3974,60.4525,60.3238,60.4249,31512.0
2022-09-07 11:05:00,65.74,65.74,65.68,65.71,23877.0,60.4157,60.4157,60.3606,60.3882,23877.0
2022-09-07 11:10:00,65.71,65.85,65.7,65.82,32709.0,60.3882,60.5168,60.379,60.4893,32709.0
2022-09-07 11:15:00,65.82,65.85,65.79,65.84,15823.0,60.4893,60.5168,60.4617,60.5076,15823.0
2022-09-07 11:20:00,65.84,65.89,65.79,65.84,16601.0,60.5076,60.5536,60.4617,60.5076,16601.0
2022-09-07 11:25:00,65.83,65.84,65.73,65.73,21129.0,60.4985,60.5076,60.4066,60.4066,21129.0
2022-09-07 11:30:00,65.72,65.76,65.62,65.64,25092.0,60.3974,60.4341,60.3055,60.3238,25092.0
2022-09-07 11:35:00,65.65,65.78,65.65,65.78,15367.0,60.333,60.4525,60.333,60.4525,15367.0
2022-09-07 11:40:00,65.77,65.79,65.71,65.74,22368.0,60.4433,60.4617,60.3882,60.4157,22368.0
2022-09-07 11:45:00,65.73,65.85,65.72,65.84,17513.0,60.4066,60.5168,60.3974,60.5076,17513.0
2022-09-07 11:50:00,65.84,65.9,65.83,65.88,32914.0,60.5076,60.5628,60.4985,60.5444,32914.0
2022-09-07 11:55:00,65.85,65.89,65.77,65.83,20434.0,60.5168,60.5536,60.4433,60.4985,20434.0
2022-09-07 12:00:00,65.82,65.87,65.8,65.83,27248.0,60.4893,60.5352,60.4709,60.4985,27248.0
2022-09-07 12:05:00,65.82,65.9,65.76,65.9,19920.0,60.4893,60.5628,60.4341,60.5628,19920.0
2022-09-07 12:10:00,65.9,65.91,65.79,65.84,13462.0,60.5628,60.572,60.4617,60.5076,13462.0
2022-09-07 12:15:00,65.83,65.86,65.77,65.78,10111.0,60.4985,60.526,60.4433,60.4525,10111.0
2022-09-07 12:20:00,65.79,65.8,65.7,65.73,13563.0,60.4617,60.4709,60.379,60.4066,13563.0
2022-09-07 12:25:00,65.72,65.85,65.71,65.82,9243.0,60.3974,60.5168,60.3882,60.4893,9243.0
2022-09-07 12:30:00,65.82,65.85,65.76,65.85,28963.0,60.4893,60.5168,60.4341,60.5168,28963.0
2022-09-07 12:35:00,65.86,65.97,65.83,65.97,16831.0,60.526,60.6271,60.4985,60.6271,16831.0
2022-09-07 12:40:00,65.97,66.13,65.95,66.04,19125.0,60.6271,60.7742,60.6087,60.6914,19125.0
2022-09-07 12:45:00,66.05,66.08,66.01,66.05,12188.0,60.7006,60.7282,60.6639,60.7006,12188.0
2022-09-07 12:50:00,66.06,66.09,66.02,66.03,9005.0,60.7098,60.7374,60.6731,60.6823,9005.0
2022-09-07 12:55:00,66.0,66.04,65.96,66.01,15204.0,60.6547,60.6914,60.6179,60.6639,15204.0
2022-09-07 13:00:00,66.02,66.11,65.99,66.1,23346.0,60.6731,60.7558,60.6455,60.7466,23346.0
2022-09-07 13:05:00,66.09,66.11,66.03,66.06,9469.0,60.7374,60.7558,60.6823,60.7098,9469.0
2022-09-07 13:10:00,66.06,66.1,65.98,66.02,13793.0,60.7098,60.7466,60.6363,60.6731,13793.0
2022-09-07 13:15:00,66.02,66.07,65.98,66.0,15442.0,60.6731,60.719,60.6363,60.6547,15442.0
2022-09-07 13:20:00,66.0,66.07,65.99,66.02,18263.0,60.6547,60.719,60.6455,60.6731,18263.0
2022-09-07 13:25:00,66.02,66.02,65.96,65.98,12872.0,60.6731,60.6731,60.6179,60.6363,12872.0
2022-09-07 13:30:00,65.99,66.07,65.97,66.06,16363.0,60.6455,60.719,60.6271,60.7098,16363.0
2022-09-07 13:35:00,66.06,66.13,66.03,66.11,26523.0,60.7098,60.7742,60.6823,60.7558,26523.0
2022-09-07 13:40:00,66.09,66.23,66.09,66.22,35544.0,60.7374,60.8661,60.7374,60.8569,35544.0
2022-09-07 13:45:00,66.23,66.29,66.2,66.29,21880.0,60.8661,60.9212,60.8385,60.9212,21880.0
2022-09-07 13:50:00,66.28,66.35,66.26,66.31,13903.0,60.912,60.9763,60.8936,60.9396,13903.0
2022-09-07 13:55:00,66.31,66.34,66.27,66.28,14599.0,60.9396,60.9672,60.9028,60.912,14599.0
2022-09-07 14:00:00,66.29,66.45,66.27,66.43,18141.0,60.9212,61.0682,60.9028,61.0499,18141.0
2022-09-07 14:05:00,66.43,66.44,66.29,66.31,17196.0,61.0499,61.0591,60.9212,60.9396,17196.0
2022-09-07 14:10:00,66.31,66.36,66.28,66.35,11502.0,60.9396,60.9855,60.912,60.9763,11502.0
2022-09-07 14:15:00,66.34,66.39,66.22,66.22,24725.0,60.9672,61.0131,60.8569,60.8569,24725.0
2022-09-07 14:20:00,66.22,66.25,66.17,66.21,12883.0,60.8569,60.8844,60.8109,60.8477,12883.0
2022-09-07 14:25:00,66.21,66.32,66.21,66.3,12307.0,60.8477,60.9488,60.8477,60.9304,12307.0
2022-09-07 14:30:00,66.3,66.37,66.26,66.34,32101.0,60.9304,60.9947,60.8936,60.9672,32101.0
2022-09-07 14:35:00,66.34,66.41,66.28,66.36,90449.0,60.9672,61.0315,60.912,60.9855,90449.0
2022-09-07 14:40:00,66.36,66.41,66.34,66.37,62118.0,60.9855,61.0315,60.9672,60.9947,62118.0
2022-09-07 14:45:00,66.37,66.41,66.37,66.4,8931.0,60.9947,61.0315,60.9947,61.0223,8931.0
2022-09-07 14:50:00,66.4,66.43,66.28,66.36,21194.0,61.0223,61.0499,60.912,60.9855,21194.0
2022-09-07 14:55:00,66.37,66.4,66.33,66.35,11332.0,60.9947,61.0223,60.958,60.9763,11332.0
2022-09-07 15:00:00,66.37,66.42,66.34,66.39,18656.0,60.9947,61.0407,60.9672,61.0131,18656.0
2022-09-07 15:05:00,66.37,66.41,66.35,66.41,38564.0,60.9947,61.0315,60.9763,61.0315,38564.0
2022-09-07 15:10:00,66.42,66.42,66.3,66.33,50404.0,61.0407,61.0407,60.9304,60.958,50404.0
2022-09-07 15:15:00,66.33,66.34,66.18,66.2,30433.0,60.958,60.9672,60.8201,60.8385,30433.0
2022-09-07 15:20:00,66.2,66.23,66.14,66.2,31684.0,60.8385,60.8661,60.7833,60.8385,31684.0
2022-09-07 15:25:00,66.21,66.29,66.21,66.25,65498.0,60.8477,60.9212,60.8477,60.8844,65498.0
2022-09-07 15:30:00,66.24,66.28,66.19,66.27,29936.0,60.8753,60.912,60.8293,60.9028,29936.0
2022-09-07 15:35:00,66.27,66.3,66.06,66.08,36456.0,60.9028,60.9304,60.7098,60.7282,36456.0
2022-09-07 15:40:00,66.08,66.11,66.02,66.11,82943.0,60.7282,60.7558,60.6731,60.7558,82943.0
2022-09-07 15:45:00,66.1,66.2,66.09,66.18,78637.0,60.7466,60.8385,60.7374,60.8201,78637.0
2022-09-07 15:50:00,66.17,66.2,66.08,66.17,117115.0,60.8109,60.8385,60.7282,60.8109,117115.0
2022-09-07 15:55:00,66.17,66.19,66.07,66.18,242003.0,60.8109,60.8293,60.719,60.8201,242003.0
2022-09-08 09:30:00,66.07,66.11,65.79,66.04,49490.0,60.719,60.7558,60.4617,60.6914,49490.0
2022-09-08 09:35:00,66.01,66.03,65.87,65.97,25143.0,60.6639,60.6823,60.5352,60.6271,25143.0
2022-09-08 09:40:00,65.93,66.44,65.84,66.4,29987.0,60.5904,61.0591,60.5076,61.0223,29987.0
2022-09-08 09:45:00,66.35,66.37,66.04,66.28,40669.0,60.9763,60.9947,60.6914,60.912,40669.0
2022-09-08 09:50:00,66.27,66.35,66.18,66.33,15275.0,60.9028,60.9763,60.8201,60.958,15275.0
2022-09-08 09:55:00,66.33,66.54,66.33,66.54,13897.0,60.958,61.151,60.958,61.151,13897.0
2022-09-08 10:00:00,66.54,66.56,66.34,66.41,20524.0,61.151,61.1693,60.9672,61.0315,20524.0
2022-09-08 10:05:00,66.39,66.57,66.38,66.5,15186.0,61.0131,61.1785,61.0039,61.1142,15186.0
2022-09-08 10:10:00,66.49,66.53,66.41,66.5,18818.0,61.105,61.1418,61.0315,61.1142,18818.0
2022-09-08 10:15:00,66.49,66.62,66.4,66.62,34763.0,61.105,61.2245,61.0223,61.2245,34763.0
2022-09-08 10:20:00,66.59,66.67,66.47,66.49,31490.0,61.1969,61.2704,61.0866,61.105,31490.0
2022-09-08 10:25:00,66.48,66.68,66.46,66.65,21847.0,61.0958,61.2796,61.0774,61.252,21847.0
2022-09-08 10:30:00,66.65,66.81,66.62,66.81,24469.0,61.252,61.3991,61.2245,61.3991,24469.0
2022-09-08 10:35:00,66.8,66.96,66.78,66.93,23192.0,61.3899,61.5369,61.3715,61.5094,23192.0
2022-09-08 10:40:00,66.91,66.91,66.8,66.87,31962.0,61.491,61.491,61.3899,61.4542,31962.0
2022-09-08 10:45:00,66.88,66.89,66.8,66.82,14863.0,61.4634,61.4726,61.3899,61.4083,14863.0
2022-09-08 10:50:00,66.81,66.83,66.71,66.82,21259.0,61.3991,61.4175,61.3072,61.4083,21259.0
2022-09-08 10:55:00,66.83,66.89,66.78,66.88,17449.0,61.4175,61.4726,61.3715,61.4634,17449.0
2022-09-08 11:00:00,66.88,66.98,66.86,66.93,24674.0,61.4634,61.5553,61.445,61.5094,24674.0
2022-09-08 11:05:00,66.94,66.97,66.86,66.87,20954.0,61.5186,61.5461,61.445,61.4542,20954.0
2022-09-08 11:10:00,66.86,66.89,66.78,66.88,12349.0,61.445,61.4726,61.3715,61.4634,12349.0
2022-09-08 11:15:00,66.88,66.88,66.8,66.82,13253.0,61.4634,61.4634,61.3899,61.4083,13253.0
2022-09-08 11:20:00,66.81,66.82,66.68,66.74,23363.0,61.3991,61.4083,61.2796,61.3348,23363.0
2022-09-08 11:25:00,66.75,66.77,66.64,66.68,23177.0,61.3439,61.3623,61.2429,61.2796,23177.0
2022-09-08 11:30:00,66.66,66.76,66.63,66.75,28592.0,61.2612,61.3531,61.2337,61.3439,28592.0
2022-09-08 11:35:00,66.73,66.8,66.63,66.63,42979.0,61.3256,61.3899,61.2337,61.2337,42979.0
2022-09-08 11:40:00,66.63,66.66,66.57,66.59,30580.0,61.2337,61.2612,61.1785,61.1969,30580.0
2022-09-08 11:45:00,66.59,66.65,66.53,66.56,32625.0,61.1969,61.252,61.1418,61.1693,32625.0
2022-09-08 11:50:00,66.57,66.71,66.57,66.66,27673.0,61.1785,61.3072,61.1785,61.2612,27673.0
2022-09-08 11:55:00,66.67,66.73,66.62,66.69,22999.0,61.2704,61.3256,61.2245,61.2888,22999.0
2022-09-08 12:00:00,66.69,66.7,66.31,66.31,36762.0,61.2888,61.298,60.9396,60.9396,36762.0
2022-09-08 12:05:00,66.34,66.34,66.17,66.29,21323.0,60.9672,60.9672,60.8109,60.9212,21323.0
2022-09-08 12:10:00,66.3,66.36,66.16,66.31,26593.0,60.9304,60.9855,60.8017,60.9396,26593.0
2022-09-08 12:15:00,66.27,66.43,66.23,66.4,17741.0,60.9028,61.0499,60.8661,61.0223,17741.0
2022-09-08 12:20:00,66.4,66.43,66.22,66.31,18547.0,61.0223,61.0499,60.8569,60.9396,18547.0
2022-09-08 12:25:00,66.29,66.45,66.29,66.41,12090.0,60.9212,61.0682,60.9212,61.0315,12090.0
2022-09-08 12:30:00,66.41,66.62,66.41,66.54,17568.0,61.0315,61.2245,61.0315,61.151,17568.0
2022-09-08 12:35:00,66.56,66.62,66.54,66.57,14899.0,61.1693,61.2245,61.151,61.1785,14899.0
2022-09-08 12:40:00,66.55,66.7,66.52,66.64,12033.0,61.1601,61.298,61.1326,61.2429,12033.0
2022-09-08 12:45:00,66.63,66.67,66.57,66.67,15167.0,61.2337,61.2704,61.1785,61.2704,15167.0
2022-09-08 12:50:00,66.66,66.83,66.65,66.83,19499.0,61.2612,61.4175,61.252,61.4175,19499.0
2022-09-08 12:55:00,66.84,66.84,66.77,66.8,18493.0,61.4267,61.4267,61.3623,61.3899,18493.0
2022-09-08 13:00:00,66.79,66.79,66.69,66.75,23285.0,61.3807,61.3807,61.2888,61.3439,23285.0
2022-09-08 13:05:00,66.72,66.76,66.61,66.69,15869.0,61.3164,61.3531,61.2153,61.2888,15869.0
2022-09-08 13:10:00,66.7,66.88,66.7,66.88,18145.0,61.298,61.4634,61.298,61.4634,18145.0
2022-09-08 13:15:00,66.89,66.9,66.82,66.87,11514.0,61.4726,61.4818,61.4083,61.4542,11514.0
2022-09-08 13:20:00,66.88,66.93,66.87,66.93,8408.0,61.4634,61.5094,61.4542,61.5094,8408.0
2022-09-08 13:25:00,66.92,67.03,66.92,66.97,20123.0,61.5002,61.6013,61.5002,61.5461,20123.0
2022-09-08 13:30:00,66.97,66.99,66.9,66.95,13329.0,61.5461,61.5645,61.4818,61.5277,13329.0
2022-09-08 13:35:00,66.94,67.07,66.93,67.04,22839.0,61.5186,61.638,61.5094,61.6105,22839.0
2022-09-08 13:40:00,67.07,67.1,66.99,67.04,18694.0,61.638,61.6656,61.5645,61.6105,18694.0
2022-09-08 13:45:00,67.03,67.06,67.02,67.06,17559.0,61.6013,61.6288,61.5921,61.6288,17559.0
2022-09-08 13:50:00,67.06,67.07,66.97,66.98,20470.0,61.6288,61.638,61.5461,61.5553,20470.0
2022-09-08 13:55:00,66.93,66.96,66.79,66.94,17235.0,61.5094,61.5369,61.3807,61.5186,17235.0
2022-09-08 14:00:00,66.94,67.0,66.88,67.0,15849.0,61.5186,61.5737,61.4634,61.5737,15849.0
2022-09-08 14:05:00,67.02,67.04,66.94,66.97,14437.0,61.5921,61.6105,61.5186,61.5461,14437.0
2022-09-08 14:10:00,66.98,67.01,66.96,67.01,9264.0,61.5553,61.5829,61.5369,61.5829,9264.0
2022-09-08 14:15:00,66.98,67.04,66.95,67.01,16638.0,61.5553,61.6105,61.5277,61.5829,16638.0
2022-09-08 14:20:00,67.0,67.04,66.97,67.01,14734.0,61.5737,61.6105,61.5461,61.5829,14734.0
2022-09-08 14:25:00,67.01,67.04,66.95,66.99,19542.0,61.5829,61.6105,61.5277,61.5645,19542.0
2022-09-08 14:30:00,66.99,67.04,66.97,67.03,16576.0,61.5645,61.6105,61.5461,61.6013,16576.0
2022-09-08 14:35:00,67.03,67.04,66.94,66.99,18381.0,61.6013,61.6105,61.5186,61.5645,18381.0
2022-09-08 14:40:00,66.97,66.98,66.74,66.86,27363.0,61.5461,61.5553,61.3348,61.445,27363.0
2022-09-08 14:45:00,66.86,66.9,66.77,66.81,14427.0,61.445,61.4818,61.3623,61.3991,14427.0
2022-09-08 14:50:00,66.82,66.89,66.76,66.87,12036.0,61.4083,61.4726,61.3531,61.4542,12036.0
2022-09-08 14:55:00,66.87,66.87,66.8,66.83,14406.0,61.4542,61.4542,61.3899,61.4175,14406.0
2022-09-08 15:00:00,66.83,66.88,66.72,66.79,15668.0,61.4175,61.4634,61.3164,61.3807,15668.0
2022-09-08 15:05:00,66.78,66.85,66.76,66.78,17941.0,61.3715,61.4358,61.3531,61.3715,17941.0
2022-09-08 15:10:00,66.76,66.92,66.72,66.92,14403.0,61.3531,61.5002,61.3164,61.5002,14403.0
2022-09-08 15:15:00,66.93,66.97,66.89,66.96,26038.0,61.5094,61.5461,61.4726,61.5369,26038.0
2022-09-08 15:20:00,66.96,67.06,66.96,67.04,17154.0,61.5369,61.6288,61.5369,61.6105,17154.0
2022-09-08 15:25:00,67.05,67.06,66.92,66.94,24677.0,61.6196,61.6288,61.5002,61.5186,24677.0
2022-09-08 15:30:00,66.93,66.99,66.85,66.85,56055.0,61.5094,61.5645,61.4358,61.4358,56055.0
2022-09-08 15:35:00,66.85,66.91,66.82,66.85,36186.0,61.4358,61.491,61.4083,61.4358,36186.0
2022-09-08 15:40:00,66.84,66.86,66.65,66.67,42189.0,61.4267,61.445,61.252,61.2704,42189.0
2022-09-08 15:45:00,66.67,66.77,66.63,66.64,80354.0,61.2704,61.3623,61.2337,61.2429,80354.0
2022-09-08 15:50:00,66.64,66.87,66.63,66.87,132171.0,61.2429,61.4542,61.2337,61.4542,132171.0
2022-09-08 15:55:00,66.86,66.86,66.71,66.82,304460.0,61.445,61.445,61.3072,61.4083,304460.0
2022-09-09 09:30:00,67.24,67.52,67.18,67.51,67476.0,61.7943,62.0516,61.7391,62.0424,67476.0
2022-09-09 09:35:00,67.51,67.59,67.38,67.39,16665.0,62.0424,62.1159,61.9229,61.9321,16665.0
2022-09-09 09:40:00,67.38,67.39,67.12,67.22,40482.0,61.9229,61.9321,61.684,61.7759,40482.0
2022-09-09 09:45:00,67.19,67.36,67.13,67.23,29876.0,61.7483,61.9045,61.6932,61.7851,29876.0
2022-09-09 09:50:00,67.25,67.33,67.18,67.3,19930.0,61.8035,61.877,61.7391,61.8494,19930.0
2022-09-09 09:55:00,67.32,67.49,67.2,67.49,30502.0,61.8678,62.024,61.7575,62.024,30502.0
2022-09-09 10:00:00,67.44,67.67,67.43,67.64,28533.0,61.9781,62.1894,61.9689,62.1619,28533.0
2022-09-09 10:05:00,67.63,67.69,67.57,67.65,16444.0,62.1527,62.2078,62.0975,62.1711,16444.0
2022-09-09 10:10:00,67.62,67.63,67.53,67.6,19930.0,62.1435,62.1527,62.0608,62.1251,19930.0
2022-09-09 10:15:00,67.65,67.77,67.6,67.64,22311.0,62.1711,62.2813,62.1251,62.1619,22311.0
2022-09-09 10:20:00,67.64,67.74,67.61,67.62,40306.0,62.1619,62.2538,62.1343,62.1435,40306.0
2022-09-09 10:25:00,67.62,67.62,67.54,67.62,14166.0,62.1435,62.1435,62.07,62.1435,14166.0
2022-09-09 10:30:00,67.61,67.64,67.55,67.56,22788.0,62.1343,62.1619,62.0792,62.0883,22788.0
2022-09-09 10:35:00,67.56,67.61,67.5,67.57,18010.0,62.0883,62.1343,62.0332,62.0975,18010.0
2022-09-09 10:40:00,67.58,67.65,67.51,67.6,26306.0,62.1067,62.1711,62.0424,62.1251,26306.0
2022-09-09 10:45:00,67.6,67.68,67.5,67.58,27290.0,62.1251,62.1986,62.0332,62.1067,27290.0
2022-09-09 10:50:00,67.59,67.67,67.57,67.63,24670.0,62.1159,62.1894,62.0975,62.1527,24670.0
2022-09-09 10:55:00,67.62,67.72,67.62,67.71,14699.0,62.1435,62.2354,62.1435,62.2262,14699.0
2022-09-09 11:00:00,67.73,67.73,67.54,67.6,14010.0,62.2446,62.2446,62.07,62.1251,14010.0
2022-09-09 11:05:00,67.61,67.65,67.57,67.58,24499.0,62.1343,62.1711,62.0975,62.1067,24499.0
2022-09-09 11:10:00,67.58,67.71,67.56,67.7,16360.0,62.1067,62.2262,62.0883,62.217,16360.0
2022-09-09 11:15:00,67.69,67.72,67.64,67.65,16582.0,62.2078,62.2354,62.1619,62.1711,16582.0
2022-09-09 11:20:00,67.64,67.66,67.57,67.64,15808.0,62.1619,62.1802,62.0975,62.1619,15808.0
2022-09-09 11:25:00,67.65,67.66,67.56,67.58,13978.0,62.1711,62.1802,62.0883,62.1067,13978.0
2022-09-09 11:30:00,67.59,67.6,67.45,67.5,13587.0,62.1159,62.1251,61.9873,62.0332,13587.0
2022-09-09 11:35:00,67.5,67.63,67.5,67.61,12783.0,62.0332,62.1527,62.0332,62.1343,12783.0
2022-09-09 11:40:00,67.62,67.64,67.54,67.59,13447.0,62.1435,62.1619,62.07,62.1159,13447.0
2022-09-09 11:45:00,67.59,67.68,67.58,67.66,16401.0,62.1159,62.1986,62.1067,62.1802,16401.0
2022-09-09 11:50:00,67.65,67.7,67.63,67.64,15689.0,62.1711,62.217,62.1527,62.1619,15689.0
2022-09-09 11:55:00,67.64,67.75,67.62,67.73,9003.0,62.1619,62.263,62.1435,62.2446,9003.0
2022-09-09 12:00:00,67.74,67.74,67.56,67.6,17011.0,62.2538,62.2538,62.0883,62.1251,17011.0
2022-09-09 12:05:00,67.59,67.65,67.57,67.65,14380.0,62.1159,62.1711,62.0975,62.1711,14380.0
2022-09-09 12:10:00,67.66,67.72,67.66,67.69,10438.0,62.1802,62.2354,62.1802,62.2078,10438.0
2022-09-09 12:15:00,67.7,67.7,67.59,67.68,17736.0,62.217,62.217,62.1159,62.1986,17736.0
2022-09-09 12:20:00,67.68,67.68,67.53,67.54,12434.0,62.1986,62.1986,62.0608,62.07,12434.0
2022-09-09 12:25:00,67.55,67.63,67.54,67.59,15088.0,62.0792,62.1527,62.07,62.1159,15088.0
2022-09-09 12:30:00,67.58,67.62,67.54,67.62,10500.0,62.1067,62.1435,62.07,62.1435,10500.0
2022-09-09 12:35:00,67.61,67.66,67.59,67.61,14465.0,62.1343,62.1802,62.1159,62.1343,14465.0
2022-09-09 12:40:00,67.61,67.67,67.6,67.62,13283.0,62.1343,62.1894,62.1251,62.1435,13283.0
2022-09-09 12:45:00,67.62,67.64,67.55,67.63,7927.0,62.1435,62.1619,62.0792,62.1527,7927.0
2022-09-09 12:50:00,67.64,67.73,67.63,67.7,17833.0,62.1619,62.2446,62.1527,62.217,17833.0
2022-09-09 12:55:00,67.7,67.76,67.68,67.75,33775.0,62.217,62.2721,62.1986,62.263,33775.0
2022-09-09 13:00:00,67.74,67.8,67.68,67.78,30930.0,62.2538,62.3089,62.1986,62.2905,30930.0
2022-09-09 13:05:00,67.79,67.8,67.76,67.8,9906.0,62.2997,62.3089,62.2721,62.3089,9906.0
2022-09-09 13:10:00,67.79,67.87,67.79,67.87,18148.0,62.2997,62.3732,62.2997,62.3732,18148.0
2022-09-09 13:15:00,67.87,67.9,67.85,67.88,12553.0,62.3732,62.4008,62.3549,62.3824,12553.0
2022-09-09 13:20:00,67.88,67.92,67.81,67.87,19272.0,62.3824,62.4192,62.3181,62.3732,19272.0
2022-09-09 13:25:00,67.88,67.9,67.84,67.85,24803.0,62.3824,62.4008,62.3457,62.3549,24803.0
2022-09-09 13:30:00,67.85,67.96,67.85,67.95,15946.0,62.3549,62.4559,62.3549,62.4468,15946.0
2022-09-09 13:35:00,67.94,67.95,67.91,67.92,16890.0,62.4376,62.4468,62.41,62.4192,16890.0
2022-09-09 13:40:00,67.91,67.91,67.8,67.8,11320.0,62.41,62.41,62.3089,62.3089,11320.0
2022-09-09 13:45:00,67.8,67.88,67.77,67.84,16168.0,62.3089,62.3824,62.2813,62.3457,16168.0
2022-09-09 13:50:00,67.86,67.86,67.81,67.85,10429.0,62.364,62.364,62.3181,62.3549,10429.0
2022-09-09 13:55:00,67.84,67.89,67.83,67.89,16782.0,62.3457,62.3916,62.3365,62.3916,16782.0
2022-09-09 14:00:00,67.88,67.88,67.79,67.82,17214.0,62.3824,62.3824,62.2997,62.3273,17214.0
2022-09-09 14:05:00,67.83,67.83,67.78,67.8,20120.0,62.3365,62.3365,62.2905,62.3089,20120.0
2022-09-09 14:10:00,67.8,67.91,67.77,67.91,13814.0,62.3089,62.41,62.2813,62.41,13814.0
2022-09-09 14:15:00,67.92,67.92,67.86,67.89,18988.0,62.4192,62.4192,62.364,62.3916,18988.0
2022-09-09 14:20:00,67.88,67.9,67.86,67.89,14467.0,62.3824,62.4008,62.364,62.3916,14467.0
2022-09-09 14:25:00,67.89,67.89,67.79,67.85,17634.0,62.3916,62.3916,62.2997,62.3549,17634.0
2022-09-09 14:30:00,67.86,67.87,67.76,67.76,22474.0,62.364,62.3732,62.2721,62.2721,22474.0
2022-09-09 14:35:00,67.77,67.87,67.76,67.85,16263.0,62.2813,62.3732,62.2721,62.3549,16263.0
2022-09-09 14:40:00,67.85,67.91,67.82,67.84,19745.0,62.3549,62.41,62.3273,62.3457,19745.0
2022-09-09 14:45:00,67.85,67.86,67.77,67.77,15891.0,62.3549,62.364,62.2813,62.2813,15891.0
2022-09-09 14:50:00,67.77,67.77,67.69,67.74,14728.0,62.2813,62.2813,62.2078,62.2538,14728.0
2022-09-09 14:55:00,67.73,67.8,67.72,67.78,14281.0,62.2446,62.3089,62.2354,62.2905,14281.0
2022-09-09 15:00:00,67.78,67.84,67.77,67.81,28893.0,62.2905,62.3457,62.2813,62.3181,28893.0
2022-09-09 15:05:00,67.81,67.84,67.75,67.84,30581.0,62.3181,62.3457,62.263,62.3457,30581.0
2022-09-09 15:10:00,67.83,67.94,67.8,67.91,85352.0,62.3365,62.4376,62.3089,62.41,85352.0
2022-09-09 15:15:00,67.91,67.94,67.83,67.94,78630.0,62.41,62.4376,62.3365,62.4376,78630.0
2022-09-09 15:20:00,67.94,67.94,67.8,67.82,37757.0,62.4376,62.4376,62.3089,62.3273,37757.0
2022-09-09 15:25:00,67.82,67.87,67.77,67.86,35003.0,62.3273,62.3732,62.2813,62.364,35003.0
2022-09-09 15:30:00,67.85,67.86,67.75,67.76,40640.0,62.3549,62.364,62.263,62.2721,40640.0
2022-09-09 15:35:00,67.77,67.8,67.7,67.73,47459.0,62.2813,62.3089,62.217,62.2446,47459.0
2022-09-09 15:40:00,67.73,67.84,67.73,67.83,41415.0,62.2446,62.3457,62.2446,62.3365,41415.0
2022-09-09 15:45:00,67.83,67.86,67.75,67.76,58509.0,62.3365,62.364,62.263,62.2721,58509.0
2022-09-09 15:50:00,67.76,67.77,67.6,67.64,106809.0,62.2721,62.2813,62.1251,62.1619,106809.0
2022-09-09 15:55:00,67.63,67.68,67.6,67.63,219934.0,62.1527,62.1986,62.1251,62.1527,219934.0
2022-09-12 09:30:00,68.24,68.39,68.06,68.24,97445.0,62.7133,62.8511,62.5478,62.7133,97445.0
2022-09-12 09:35:00,68.26,68.26,68.01,68.04,22826.0,62.7317,62.7317,62.5019,62.5295,22826.0
2022-09-12 09:40:00,68.05,68.35,68.05,68.33,27823.0,62.5387,62.8144,62.5387,62.796,27823.0
2022-09-12 09:45:00,68.32,68.57,68.29,68.55,27846.0,62.7868,63.0165,62.7592,62.9982,27846.0
2022-09-12 09:50:00,68.54,68.69,68.54,68.69,20360.0,62.989,63.1268,62.989,63.1268,20360.0
2022-09-12 09:55:00,68.7,68.91,68.68,68.91,16264.0,63.136,63.329,63.1176,63.329,16264.0
2022-09-12 10:00:00,68.91,68.92,68.77,68.77,30769.0,63.329,63.3382,63.2003,63.2003,30769.0
2022-09-12 10:05:00,68.79,68.82,68.6,68.62,23879.0,63.2187,63.2463,63.0441,63.0625,23879.0
2022-09-12 10:10:00,68.6,68.7,68.58,68.69,18469.0,63.0441,63.136,63.0257,63.1268,18469.0
2022-09-12 10:15:00,68.71,68.84,68.68,68.81,27391.0,63.1452,63.2647,63.1176,63.2371,27391.0
2022-09-12 10:20:00,68.81,68.86,68.73,68.77,33166.0,63.2371,63.2831,63.1636,63.2003,33166.0
2022-09-12 10:25:00,68.77,68.82,68.73,68.73,17519.0,63.2003,63.2463,63.1636,63.1636,17519.0
2022-09-12 10:30:00,68.73,68.75,68.61,68.64,18884.0,63.1636,63.182,63.0533,63.0809,18884.0
2022-09-12 10:35:00,68.64,68.64,68.5,68.6,28784.0,63.0809,63.0809,62.9522,63.0441,28784.0
2022-09-12 10:40:00,68.64,68.64,68.57,68.59,12056.0,63.0809,63.0809,63.0165,63.0349,12056.0
2022-09-12 10:45:00,68.6,68.7,68.59,68.7,12325.0,63.0441,63.136,63.0349,63.136,12325.0
2022-09-12 10:50:00,68.7,68.74,68.57,68.57,21777.0,63.136,63.1728,63.0165,63.0165,21777.0
2022-09-12 10:55:00,68.57,68.58,68.43,68.48,11894.0,63.0165,63.0257,62.8879,62.9338,11894.0
2022-09-12 11:00:00,68.46,68.49,68.36,68.37,25251.0,62.9155,62.943,62.8236,62.8327,25251.0
2022-09-12 11:05:00,68.38,68.43,68.36,68.4,15785.0,62.8419,62.8879,62.8236,62.8603,15785.0
2022-09-12 11:10:00,68.39,68.43,68.35,68.43,16873.0,62.8511,62.8879,62.8144,62.8879,16873.0
2022-09-12 11:15:00,68.42,68.5,68.38,68.49,13460.0,62.8787,62.9522,62.8419,62.943,13460.0
2022-09-12 11:20:00,68.5,68.5,68.42,68.47,20950.0,62.9522,62.9522,62.8787,62.9246,20950.0
2022-09-12 11:25:00,68.46,68.54,68.45,68.52,14370.0,62.9155,62.989,62.9063,62.9706,14370.0
2022-09-12 11:30:00,68.51,68.54,68.41,68.42,22019.0,62.9614,62.989,62.8695,62.8787,22019.0
2022-09-12 11:35:00,68.42,68.44,68.33,68.41,18739.0,62.8787,62.8971,62.796,62.8695,18739.0
2022-09-12 11:40:00,68.4,68.46,68.36,68.43,18328.0,62.8603,62.9155,62.8236,62.8879,18328.0
2022-09-12 11:45:00,68.45,68.47,68.38,68.4,14436.0,62.9063,62.9246,62.8419,62.8603,14436.0
2022-09-12 11:50:00,68.43,68.46,68.36,68.39,30357.0,62.8879,62.9155,62.8236,62.8511,30357.0
2022-09-12 11:55:00,68.38,68.4,68.27,68.31,37741.0,62.8419,62.8603,62.7408,62.7776,37741.0
2022-09-12 12:00:00,68.36,68.36,68.29,68.31,18134.0,62.8236,62.8236,62.7592,62.7776,18134.0
2022-09-12 12:05:00,68.3,68.38,68.23,68.25,19584.0,62.7684,62.8419,62.7041,62.7225,19584.0
2022-09-12 12:10:00,68.23,68.31,68.19,68.28,24978.0,62.7041,62.7776,62.6673,62.75,24978.0
2022-09-12 12:15:00,68.29,68.31,68.18,68.2,19987.0,62.7592,62.7776,62.6581,62.6765,19987.0
2022-09-12 12:20:00,68.18,68.34,68.17,68.28,39069.0,62.6581,62.8052,62.6489,62.75,39069.0
2022-09-12 12:25:00,68.27,68.3,68.24,68.28,14191.0,62.7408,62.7684,62.7133,62.75,14191.0
2022-09-12 12:30:00,68.27,68.31,68.24,68.28,14030.0,62.7408,62.7776,62.7133,62.75,14030.0
2022-09-12 12:35:00,68.28,68.3,68.21,68.27,20338.0,62.75,62.7684,62.6857,62.7408,20338.0
2022-09-12 12:40:00,68.27,68.32,68.21,68.31,14672.0,62.7408,62.7868,62.6857,62.7776,14672.0
2022-09-12 12:45:00,68.32,68.32,68.22,68.23,32489.0,62.7868,62.7868,62.6949,62.7041,32489.0
2022-09-12 12:50:00,68.23,68.28,68.22,68.23,17583.0,62.7041,62.75,62.6949,62.7041,17583.0
2022-09-12 12:55:00,68.23,68.32,68.23,68.31,7762.0,62.7041,62.7868,62.7041,62.7776,7762.0
2022-09-12 13:00:00,68.31,68.31,68.19,68.28,20738.0,62.7776,62.7776,62.6673,62.75,20738.0
2022-09-12 13:05:00,68.27,68.4,68.26,68.39,7921.0,62.7408,62.8603,62.7317,62.8511,7921.0
2022-09-12 13:10:00,68.39,68.39,68.35,68.35,13364.0,62.8511,62.8511,62.8144,62.8144,13364.0
2022-09-12 13:15:00,68.35,68.38,68.31,68.34,16947.0,62.8144,62.8419,62.7776,62.8052,16947.0
2022-09-12 13:20:00,68.34,68.41,68.32,68.4,13326.0,62.8052,62.8695,62.7868,62.8603,13326.0
2022-09-12 13:25:00,68.41,68.49,68.4,68.47,17540.0,62.8695,62.943,62.8603,62.9246,17540.0
2022-09-12 13:30:00,68.48,68.52,68.45,68.52,20846.0,62.9338,62.9706,62.9063,62.9706,20846.0
2022-09-12 13:35:00,68.52,68.52,68.39,68.4,13737.0,62.9706,62.9706,62.8511,62.8603,13737.0
2022-09-12 13:40:00,68.4,68.41,68.31,68.31,20258.0,62.8603,62.8695,62.7776,62.7776,20258.0
2022-09-12 13:45:00,68.31,68.41,68.3,68.4,15394.0,62.7776,62.8695,62.7684,62.8603,15394.0
2022-09-12 13:50:00,68.4,68.42,68.39,68.42,10853.0,62.8603,62.8787,62.8511,62.8787,10853.0
2022-09-12 13:55:00,68.41,68.43,68.39,68.41,13493.0,62.8695,62.8879,62.8511,62.8695,13493.0
2022-09-12 14:00:00,68.4,68.42,68.32,68.35,26435.0,62.8603,62.8787,62.7868,62.8144,26435.0
2022-09-12 14:05:00,68.35,68.37,68.29,68.33,15114.0,62.8144,62.8327,62.7592,62.796,15114.0
2022-09-12 14:10:00,68.33,68.44,68.33,68.44,10080.0,62.796,62.8971,62.796,62.8971,10080.0
2022-09-12 14:15:00,68.45,68.46,68.31,68.32,27656.0,62.9063,62.9155,62.7776,62.7868,27656.0
2022-09-12 14:20:00,68.33,68.38,68.27,68.35,26908.0,62.796,62.8419,62.7408,62.8144,26908.0
2022-09-12 14:25:00,68.35,68.39,68.31,68.37,26735.0,62.8144,62.8511,62.7776,62.8327,26735.0
2022-09-12 14:30:00,68.35,68.37,68.23,68.28,18870.0,62.8144,62.8327,62.7041,62.75,18870.0
2022-09-12 14:35:00,68.28,68.34,68.27,68.32,14459.0,62.75,62.8052,62.7408,62.7868,14459.0
2022-09-12 14:40:00,68.32,68.34,68.29,68.33,12345.0,62.7868,62.8052,62.7592,62.796,12345.0
2022-09-12 14:45:00,68.32,68.4,68.3,68.4,19208.0,62.7868,62.8603,62.7684,62.8603,19208.0
2022-09-12 14:50:00,68.4,68.42,68.38,68.39,14967.0,62.8603,62.8787,62.8419,62.8511,14967.0
2022-09-12 14:55:00,68.38,68.44,68.38,68.4,21992.0,62.8419,62.8971,62.8419,62.8603,21992.0
2022-09-12 15:00:00,68.41,68.46,68.39,68.45,22900.0,62.8695,62.9155,62.8511,62.9063,22900.0
2022-09-12 15:05:00,68.44,68.49,68.41,68.48,20584.0,62.8971,62.943,62.8695,62.9338,20584.0
2022-09-12 15:10:00,68.48,68.48,68.41,68.45,22646.0,62.9338,62.9338,62.8695,62.9063,22646.0
2022-09-12 15:15:00,68.44,68.48,68.41,68.43,18266.0,62.8971,62.9338,62.8695,62.8879,18266.0
2022-09-12 15:20:00,68.44,68.5,68.41,68.41,28198.0,62.8971,62.9522,62.8695,62.8695,28198.0
2022-09-12 15:25:00,68.4,68.41,68.35,68.36,21105.0,62.8603,62.8695,62.8144,62.8236,21105.0
2022-09-12 15:30:00,68.36,68.36,68.25,68.29,28439.0,62.8236,62.8236,62.7225,62.7592,28439.0
2022-09-12 15:35:00,68.29,68.31,68.22,68.27,49478.0,62.7592,62.7776,62.6949,62.7408,49478.0
2022-09-12 15:40:00,68.27,68.39,68.24,68.38,26716.0,62.7408,62.8511,62.7133,62.8419,26716.0
2022-09-12 15:45:00,68.38,68.41,68.28,68.34,41227.0,62.8419,62.8695,62.75,62.8052,41227.0
2022-09-12 15:50:00,68.33,68.37,68.26,68.31,60254.0,62.796,62.8327,62.7317,62.7776,60254.0
2022-09-12 15:55:00,68.31,68.53,68.28,68.53,246193.0,62.7776,62.9798,62.75,62.9798,246193.0
2022-09-13 09:30:00,67.28,67.5,67.05,67.35,75861.0,61.831,62.0332,61.6196,61.8954,75861.0
2022-09-13 09:35:00,67.38,67.38,67.11,67.26,36702.0,61.9229,61.9229,61.6748,61.8126,36702.0
2022-09-13 09:40:00,67.26,67.53,67.21,67.46,64998.0,61.8126,62.0608,61.7667,61.9964,64998.0
2022-09-13 09:45:00,67.46,67.59,67.39,67.5,29098.0,61.9964,62.1159,61.9321,62.0332,29098.0
2022-09-13 09:50:00,67.48,67.84,67.48,67.74,21636.0,62.0148,62.3457,62.0148,62.2538,21636.0
2022-09-13 09:55:00,67.75,67.96,67.69,67.78,21576.0,62.263,62.4559,62.2078,62.2905,21576.0
2022-09-13 10:00:00,67.75,67.76,67.3,67.33,37959.0,62.263,62.2721,61.8494,61.877,37959.0
2022-09-13 10:05:00,67.37,67.46,67.35,67.42,24940.0,61.9137,61.9964,61.8954,61.9597,24940.0
2022-09-13 10:10:00,67.42,67.51,67.37,67.45,24953.0,61.9597,62.0424,61.9137,61.9873,24953.0
2022-09-13 10:15:00,67.44,67.52,67.39,67.52,35781.0,61.9781,62.0516,61.9321,62.0516,35781.0
2022-09-13 10:20:00,67.52,67.53,67.33,67.37,25564.0,62.0516,62.0608,61.877,61.9137,25564.0
2022-09-13 10:25:00,67.35,67.35,67.2,67.2,22086.0,61.8954,61.8954,61.7575,61.7575,22086.0
2022-09-13 10:30:00,67.21,67.34,67.16,67.17,34863.0,61.7667,61.8862,61.7207,61.7299,34863.0
2022-09-13 10:35:00,67.15,67.21,67.07,67.08,25577.0,61.7115,61.7667,61.638,61.6472,25577.0
2022-09-13 10:40:00,67.08,67.11,67.02,67.1,52161.0,61.6472,61.6748,61.5921,61.6656,52161.0
2022-09-13 10:45:00,67.1,67.12,67.03,67.03,17704.0,61.6656,61.684,61.6013,61.6013,17704.0
2022-09-13 10:50:00,67.02,67.06,66.97,67.06,21973.0,61.5921,61.6288,61.5461,61.6288,21973.0
2022-09-13 10:55:00,67.07,67.21,67.06,67.15,17887.0,61.638,61.7667,61.6288,61.7115,17887.0
2022-09-13 11:00:00,67.15,67.31,67.14,67.3,23790.0,61.7115,61.8586,61.7024,61.8494,23790.0
2022-09-13 11:05:00,67.31,67.36,67.29,67.31,13322.0,61.8586,61.9045,61.8402,61.8586,13322.0
2022-09-13 11:10:00,67.3,67.33,67.17,67.26,17762.0,61.8494,61.877,61.7299,61.8126,17762.0
2022-09-13 11:15:00,67.26,67.37,67.23,67.29,12492.0,61.8126,61.9137,61.7851,61.8402,12492.0
2022-09-13 11:20:00,67.28,67.38,67.27,67.29,17009.0,61.831,61.9229,61.8218,61.8402,17009.0
2022-09-13 11:25:00,67.29,67.31,67.23,67.3,16972.0,61.8402,61.8586,61.7851,61.8494,16972.0
2022-09-13 11:30:00,67.28,67.33,67.25,67.29,12685.0,61.831,61.877,61.8035,61.8402,12685.0
2022-09-13 11:35:00,67.27,67.36,67.27,67.35,10304.0,61.8218,61.9045,61.8218,61.8954,10304.0
2022-09-13 11:40:00,67.35,67.35,67.14,67.23,9503.0,61.8954,61.8954,61.7024,61.7851,9503.0
2022-09-13 11:45:00,67.21,67.21,67.13,67.13,5756.0,61.7667,61.7667,61.6932,61.6932,5756.0
2022-09-13 11:50:00,67.12,67.13,67.08,67.1,9297.0,61.684,61.6932,61.6472,61.6656,9297.0
2022-09-13 11:55:00,67.1,67.19,67.08,67.13,9136.0,61.6656,61.7483,61.6472,61.6932,9136.0
2022-09-13 12:00:00,67.12,67.21,67.11,67.18,12587.0,61.684,61.7667,61.6748,61.7391,12587.0
2022-09-13 12:05:00,67.19,67.29,67.17,67.26,12101.0,61.7483,61.8402,61.7299,61.8126,12101.0
2022-09-13 12:10:00,67.25,67.27,67.2,67.26,8215.0,61.8035,61.8218,61.7575,61.8126,8215.0
2022-09-13 12:15:00,67.25,67.32,67.25,67.28,8279.0,61.8035,61.8678,61.8035,61.831,8279.0
2022-09-13 12:20:00,67.27,67.28,67.2,67.23,8564.0,61.8218,61.831,61.7575,61.7851,8564.0
2022-09-13 12:25:00,67.25,67.25,67.16,67.18,9227.0,61.8035,61.8035,61.7207,61.7391,9227.0
2022-09-13 12:30:00,67.16,67.17,67.07,67.13,15875.0,61.7207,61.7299,61.638,61.6932,15875.0
2022-09-13 12:35:00,67.14,67.19,67.14,67.16,5525.0,61.7024,61.7483,61.7024,61.7207,5525.0
2022-09-13 12:40:00,67.16,67.22,67.14,67.19,11256.0,61.7207,61.7759,61.7024,61.7483,11256.0
2022-09-13 12:45:00,67.19,67.27,67.15,67.27,12061.0,61.7483,61.8218,61.7115,61.8218,12061.0
2022-09-13 12:50:00,67.27,67.35,67.27,67.35,13955.0,61.8218,61.8954,61.8218,61.8954,13955.0
2022-09-13 12:55:00,67.37,67.37,67.25,67.25,10050.0,61.9137,61.9137,61.8035,61.8035,10050.0
2022-09-13 13:00:00,67.26,67.34,67.17,67.3,18537.0,61.8126,61.8862,61.7299,61.8494,18537.0
2022-09-13 13:05:00,67.27,67.35,67.27,67.27,9693.0,61.8218,61.8954,61.8218,61.8218,9693.0
2022-09-13 13:10:00,67.25,67.32,67.22,67.24,28912.0,61.8035,61.8678,61.7759,61.7943,28912.0
2022-09-13 13:15:00,67.24,67.29,67.18,67.21,16627.0,61.7943,61.8402,61.7391,61.7667,16627.0
2022-09-13 13:20:00,67.2,67.28,67.16,67.25,12524.0,61.7575,61.831,61.7207,61.8035,12524.0
2022-09-13 13:25:00,67.26,67.36,67.26,67.36,10134.0,61.8126,61.9045,61.8126,61.9045,10134.0
2022-09-13 13:30:00,67.36,67.39,67.32,67.38,14691.0,61.9045,61.9321,61.8678,61.9229,14691.0
2022-09-13 13:35:00,67.4,67.41,67.28,67.33,14380.0,61.9413,61.9505,61.831,61.877,14380.0
2022-09-13 13:40:00,67.33,67.35,67.21,67.22,16937.0,61.877,61.8954,61.7667,61.7759,16937.0
2022-09-13 13:45:00,67.2,67.28,67.2,67.28,8966.0,61.7575,61.831,61.7575,61.831,8966.0
2022-09-13 13:50:00,67.3,67.3,67.17,67.2,9074.0,61.8494,61.8494,61.7299,61.7575,9074.0
2022-09-13 13:55:00,67.2,67.28,67.2,67.21,10552.0,61.7575,61.831,61.7575,61.7667,10552.0
2022-09-13 14:00:00,67.2,67.21,67.1,67.13,12233.0,61.7575,61.7667,61.6656,61.6932,12233.0
2022-09-13 14:05:00,67.13,67.13,67.02,67.02,19779.0,61.6932,61.6932,61.5921,61.5921,19779.0
2022-09-13 14:10:00,67.03,67.04,66.96,67.01,15135.0,61.6013,61.6105,61.5369,61.5829,15135.0
2022-09-13 14:15:00,67.01,67.06,67.0,67.05,11420.0,61.5829,61.6288,61.5737,61.6196,11420.0
2022-09-13 14:20:00,67.07,67.08,66.97,66.97,15230.0,61.638,61.6472,61.5461,61.5461,15230.0
2022-09-13 14:25:00,66.97,66.97,66.82,66.83,23960.0,61.5461,61.5461,61.4083,61.4175,23960.0
2022-09-13 14:30:00,66.84,66.9,66.83,66.83,28324.0,61.4267,61.4818,61.4175,61.4175,28324.0
2022-09-13 14:35:00,66.82,66.86,66.74,66.77,35496.0,61.4083,61.445,61.3348,61.3623,35496.0
2022-09-13 14:40:00,66.76,66.8,66.73,66.74,16952.0,61.3531,61.3899,61.3256,61.3348,16952.0
2022-09-13 14:45:00,66.75,66.81,66.75,66.78,16069.0,61.3439,61.3991,61.3439,61.3715,16069.0
2022-09-13 14:50:00,66.77,66.78,66.6,66.63,22529.0,61.3623,61.3715,61.2061,61.2337,22529.0
2022-09-13 14:55:00,66.65,66.75,66.63,66.69,33317.0,61.252,61.3439,61.2337,61.2888,33317.0
2022-09-13 15:00:00,66.72,66.76,66.69,66.7,13690.0,61.3164,61.3531,61.2888,61.298,13690.0
2022-09-13 15:05:00,66.71,66.74,66.67,66.7,22997.0,61.3072,61.3348,61.2704,61.298,22997.0
2022-09-13 15:10:00,66.71,66.72,66.59,66.65,35196.0,61.3072,61.3164,61.1969,61.252,35196.0
2022-09-13 15:15:00,66.66,66.7,66.6,66.64,30984.0,61.2612,61.298,61.2061,61.2429,30984.0
2022-09-13 15:20:00,66.63,66.68,66.6,66.66,33331.0,61.2337,61.2796,61.2061,61.2612,33331.0
2022-09-13 15:25:00,66.66,66.7,66.56,66.57,45129.0,61.2612,61.298,61.1693,61.1785,45129.0
2022-09-13 15:30:00,66.56,66.57,66.41,66.44,52866.0,61.1693,61.1785,61.0315,61.0591,52866.0
2022-09-13 15:35:00,66.44,66.49,66.33,66.42,71470.0,61.0591,61.105,60.958,61.0407,71470.0
2022-09-13 15:40:00,66.42,66.43,66.27,66.37,68627.0,61.0407,61.0499,60.9028,60.9947,68627.0
2022-09-13 15:45:00,66.38,66.44,66.26,66.42,121833.0,61.0039,61.0591,60.8936,61.0407,121833.0
2022-09-13 15:50:00,66.43,66.58,66.41,66.55,186111.0,61.0499,61.1877,61.0315,61.1601,186111.0
2022-09-13 15:55:00,66.55,66.6,66.41,66.46,336220.0,61.1601,61.2061,61.0315,61.0774,336220.0
2022-09-14 09:30:00,66.87,66.97,66.8,66.8,101327.0,61.4542,61.5461,61.3899,61.3899,101327.0
2022-09-14 09:35:00,66.8,67.16,66.77,67.13,38806.0,61.3899,61.7207,61.3623,61.6932,38806.0
2022-09-14 09:40:00,67.12,67.43,67.07,67.4,40075.0,61.684,61.9689,61.638,61.9413,40075.0
2022-09-14 09:45:00,67.43,67.49,67.27,67.29,34846.0,61.9689,62.024,61.8218,61.8402,34846.0
2022-09-14 09:50:00,67.27,67.28,67.13,67.16,26382.0,61.8218,61.831,61.6932,61.7207,26382.0
2022-09-14 09:55:00,67.15,67.15,66.98,67.08,19776.0,61.7115,61.7115,61.5553,61.6472,19776.0
2022-09-14 10:00:00,67.07,67.13,66.99,67.01,36015.0,61.638,61.6932,61.5645,61.5829,36015.0
2022-09-14 10:05:00,66.98,66.98,66.79,66.81,29044.0,61.5553,61.5553,61.3807,61.3991,29044.0
2022-09-14 10:10:00,66.81,66.91,66.68,66.7,18122.0,61.3991,61.491,61.2796,61.298,18122.0
2022-09-14 10:15:00,66.69,66.72,66.44,66.45,29015.0,61.2888,61.3164,61.0591,61.0682,29015.0
2022-09-14 10:20:00,66.45,66.49,66.32,66.46,18616.0,61.0682,61.105,60.9488,61.0774,18616.0
2022-09-14 10:25:00,66.45,66.45,66.14,66.15,14089.0,61.0682,61.0682,60.7833,60.7925,14089.0
2022-09-14 10:30:00,66.13,66.4,66.08,66.4,21083.0,60.7742,61.0223,60.7282,61.0223,21083.0
2022-09-14 10:35:00,66.4,66.59,66.39,66.55,24552.0,61.0223,61.1969,61.0131,61.1601,24552.0
2022-09-14 10:40:00,66.55,66.64,66.43,66.61,23560.0,61.1601,61.2429,61.0499,61.2153,23560.0
2022-09-14 10:45:00,66.62,66.71,66.56,66.66,20741.0,61.2245,61.3072,61.1693,61.2612,20741.0
2022-09-14 10:50:00,66.67,66.96,66.67,66.95,22719.0,61.2704,61.5369,61.2704,61.5277,22719.0
2022-09-14 10:55:00,66.94,66.96,66.86,66.94,15952.0,61.5186,61.5369,61.445,61.5186,15952.0
2022-09-14 11:00:00,66.95,66.95,66.74,66.78,22613.0,61.5277,61.5277,61.3348,61.3715,22613.0
2022-09-14 11:05:00,66.78,66.9,66.73,66.9,26513.0,61.3715,61.4818,61.3256,61.4818,26513.0
2022-09-14 11:10:00,66.92,66.96,66.84,66.84,15111.0,61.5002,61.5369,61.4267,61.4267,15111.0
2022-09-14 11:15:00,66.85,66.9,66.79,66.81,14296.0,61.4358,61.4818,61.3807,61.3991,14296.0
2022-09-14 11:20:00,66.8,66.95,66.74,66.86,19381.0,61.3899,61.5277,61.3348,61.445,19381.0
2022-09-14 11:25:00,66.84,66.88,66.78,66.81,23914.0,61.4267,61.4634,61.3715,61.3991,23914.0
2022-09-14 11:30:00,66.83,66.91,66.78,66.85,14795.0,61.4175,61.491,61.3715,61.4358,14795.0
2022-09-14 11:35:00,66.84,66.9,66.79,66.89,20763.0,61.4267,61.4818,61.3807,61.4726,20763.0
2022-09-14 11:40:00,66.9,66.96,66.89,66.95,12855.0,61.4818,61.5369,61.4726,61.5277,12855.0
2022-09-14 11:45:00,66.96,67.01,66.87,66.87,17326.0,61.5369,61.5829,61.4542,61.4542,17326.0
2022-09-14 11:50:00,66.87,66.87,66.77,66.85,7007.0,61.4542,61.4542,61.3623,61.4358,7007.0
2022-09-14 11:55:00,66.85,66.87,66.69,66.7,13770.0,61.4358,61.4542,61.2888,61.298,13770.0
2022-09-14 12:00:00,66.7,66.77,66.68,66.71,15121.0,61.298,61.3623,61.2796,61.3072,15121.0
2022-09-14 12:05:00,66.72,66.78,66.69,66.76,16354.0,61.3164,61.3715,61.2888,61.3531,16354.0
2022-09-14 12:10:00,66.76,66.85,66.71,66.85,5731.0,61.3531,61.4358,61.3072,61.4358,5731.0
2022-09-14 12:15:00,66.87,66.88,66.83,66.87,15423.0,61.4542,61.4634,61.4175,61.4542,15423.0
2022-09-14 12:20:00,66.87,66.87,66.78,66.84,15225.0,61.4542,61.4542,61.3715,61.4267,15225.0
2022-09-14 12:25:00,66.86,66.86,66.7,66.77,20163.0,61.445,61.445,61.298,61.3623,20163.0
2022-09-14 12:30:00,66.78,66.82,66.62,66.69,16853.0,61.3715,61.4083,61.2245,61.2888,16853.0
2022-09-14 12:35:00,66.69,66.82,66.68,66.8,12659.0,61.2888,61.4083,61.2796,61.3899,12659.0
2022-09-14 12:40:00,66.79,66.84,66.76,66.83,10571.0,61.3807,61.4267,61.3531,61.4175,10571.0
2022-09-14 12:45:00,66.82,66.83,66.74,66.79,16857.0,61.4083,61.4175,61.3348,61.3807,16857.0
2022-09-14 12:50:00,66.78,66.89,66.78,66.87,8563.0,61.3715,61.4726,61.3715,61.4542,8563.0
2022-09-14 12:55:00,66.88,66.88,66.8,66.84,15938.0,61.4634,61.4634,61.3899,61.4267,15938.0
2022-09-14 13:00:00,66.85,66.93,66.81,66.83,14211.0,61.4358,61.5094,61.3991,61.4175,14211.0
2022-09-14 13:05:00,66.84,66.85,66.71,66.74,21265.0,61.4267,61.4358,61.3072,61.3348,21265.0
2022-09-14 13:10:00,66.76,66.79,66.74,66.77,20175.0,61.3531,61.3807,61.3348,61.3623,20175.0
2022-09-14 13:15:00,66.76,66.82,66.7,66.75,29145.0,61.3531,61.4083,61.298,61.3439,29145.0
2022-09-14 13:20:00,66.75,66.77,66.63,66.66,21625.0,61.3439,61.3623,61.2337,61.2612,21625.0
2022-09-14 13:25:00,66.66,66.66,66.58,66.63,18705.0,61.2612,61.2612,61.1877,61.2337,18705.0
2022-09-14 13:30:00,66.63,66.68,66.59,66.6,16527.0,61.2337,61.2796,61.1969,61.2061,16527.0
2022-09-14 13:35:00,66.59,66.59,66.47,66.47,36804.0,61.1969,61.1969,61.0866,61.0866,36804.0
2022-09-14 13:40:00,66.47,66.57,66.45,66.52,18774.0,61.0866,61.1785,61.0682,61.1326,18774.0
2022-09-14 13:45:00,66.52,66.55,66.34,66.4,33094.0,61.1326,61.1601,60.9672,61.0223,33094.0
2022-09-14 13:50:00,66.4,66.52,66.4,66.52,13937.0,61.0223,61.1326,61.0223,61.1326,13937.0
2022-09-14 13:55:00,66.52,66.52,66.4,66.4,26888.0,61.1326,61.1326,61.0223,61.0223,26888.0
2022-09-14 14:00:00,66.39,66.42,66.26,66.29,29931.0,61.0131,61.0407,60.8936,60.9212,29931.0
2022-09-14 14:05:00,66.28,66.4,66.26,66.33,24591.0,60.912,61.0223,60.8936,60.958,24591.0
2022-09-14 14:10:00,66.33,66.39,66.28,66.36,19258.0,60.958,61.0131,60.912,60.9855,19258.0
2022-09-14 14:15:00,66.36,66.41,66.32,66.4,20641.0,60.9855,61.0315,60.9488,61.0223,20641.0
2022-09-14 14:20:00,66.4,66.44,66.38,66.43,14813.0,61.0223,61.0591,61.0039,61.0499,14813.0
2022-09-14 14:25:00,66.43,66.45,66.39,66.4,26795.0,61.0499,61.0682,61.0131,61.0223,26795.0
2022-09-14 14:30:00,66.39,66.51,66.38,66.51,24690.0,61.0131,61.1234,61.0039,61.1234,24690.0
2022-09-14 14:35:00,66.5,66.52,66.46,66.48,13661.0,61.1142,61.1326,61.0774,61.0958,13661.0
2022-09-14 14:40:00,66.48,66.52,66.38,66.41,32373.0,61.0958,61.1326,61.0039,61.0315,32373.0
2022-09-14 14:45:00,66.4,66.45,66.33,66.41,28720.0,61.0223,61.0682,60.958,61.0315,28720.0
2022-09-14 14:50:00,66.39,66.41,66.26,66.28,21866.0,61.0131,61.0315,60.8936,60.912,21866.0
2022-09-14 14:55:00,66.28,66.33,66.22,66.26,19300.0,60.912,60.958,60.8569,60.8936,19300.0
2022-09-14 15:00:00,66.25,66.35,66.23,66.26,23687.0,60.8844,60.9763,60.8661,60.8936,23687.0
2022-09-14 15:05:00,66.27,66.34,66.27,66.33,18651.0,60.9028,60.9672,60.9028,60.958,18651.0
2022-09-14 15:10:00,66.32,66.33,66.09,66.1,27310.0,60.9488,60.958,60.7374,60.7466,27310.0
2022-09-14 15:15:00,66.09,66.09,65.96,66.07,23535.0,60.7374,60.7374,60.6179,60.719,23535.0
2022-09-14 15:20:00,66.06,66.13,66.01,66.09,28075.0,60.7098,60.7742,60.6639,60.7374,28075.0
2022-09-14 15:25:00,66.08,66.1,65.98,66.08,34094.0,60.7282,60.7466,60.6363,60.7282,34094.0
2022-09-14 15:30:00,66.06,66.06,65.86,66.01,70433.0,60.7098,60.7098,60.526,60.6639,70433.0
2022-09-14 15:35:00,66.02,66.09,65.98,66.08,48000.0,60.6731,60.7374,60.6363,60.7282,48000.0
2022-09-14 15:40:00,66.08,66.22,66.04,66.19,43896.0,60.7282,60.8569,60.6914,60.8293,43896.0
2022-09-14 15:45:00,66.18,66.27,66.15,66.21,46785.0,60.8201,60.9028,60.7925,60.8477,46785.0
2022-09-14 15:50:00,66.21,66.36,66.21,66.34,78040.0,60.8477,60.9855,60.8477,60.9672,78040.0
2022-09-14 15:55:00,66.34,66.46,66.24,66.41,195661.0,60.9672,61.0774,60.8753,61.0315,195661.0
2022-09-15 09:30:00,66.28,66.42,65.94,66.16,59388.0,60.912,61.0407,60.5995,60.8017,59388.0
2022-09-15 09:35:00,66.14,66.17,65.85,66.02,35477.0,60.7833,60.8109,60.5168,60.6731,35477.0
2022-09-15 09:40:00,66.02,66.44,65.99,66.33,34813.0,60.6731,61.0591,60.6455,60.958,34813.0
2022-09-15 09:45:00,66.34,66.51,66.27,66.5,50786.0,60.9672,61.1234,60.9028,61.1142,50786.0
2022-09-15 09:50:00,66.5,66.63,66.45,66.59,62825.0,61.1142,61.2337,61.0682,61.1969,62825.0
2022-09-15 09:55:00,66.58,66.63,66.5,66.58,45101.0,61.1877,61.2337,61.1142,61.1877,45101.0
2022-09-15 10:00:00,66.58,66.75,66.57,66.62,118603.0,61.1877,61.3439,61.1785,61.2245,118603.0
2022-09-15 10:05:00,66.61,66.83,66.53,66.63,50164.0,61.2153,61.4175,61.1418,61.2337,50164.0
2022-09-15 10:10:00,66.62,66.74,66.6,66.61,58766.0,61.2245,61.3348,61.2061,61.2153,58766.0
2022-09-15 10:15:00,66.63,66.74,66.59,66.61,49158.0,61.2337,61.3348,61.1969,61.2153,49158.0
2022-09-15 10:20:00,66.62,66.62,66.38,66.38,39725.0,61.2245,61.2245,61.0039,61.0039,39725.0
2022-09-15 10:25:00,66.37,66.39,66.24,66.25,69971.0,60.9947,61.0131,60.8753,60.8844,69971.0
2022-09-15 10:30:00,66.26,66.37,66.17,66.33,55848.0,60.8936,60.9947,60.8109,60.958,55848.0
2022-09-15 10:35:00,66.32,66.5,66.31,66.47,38438.0,60.9488,61.1142,60.9396,61.0866,38438.0
2022-09-15 10:40:00,66.48,66.51,66.35,66.43,24916.0,61.0958,61.1234,60.9763,61.0499,24916.0
2022-09-15 10:45:00,66.44,66.47,66.34,66.35,32699.0,61.0591,61.0866,60.9672,60.9763,32699.0
2022-09-15 10:50:00,66.34,66.34,66.21,66.29,32152.0,60.9672,60.9672,60.8477,60.9212,32152.0
2022-09-15 10:55:00,66.3,66.33,66.21,66.26,48208.0,60.9304,60.958,60.8477,60.8936,48208.0
2022-09-15 11:00:00,66.25,66.4,66.24,66.4,46359.0,60.8844,61.0223,60.8753,61.0223,46359.0
2022-09-15 11:05:00,66.38,66.41,66.25,66.25,26790.0,61.0039,61.0315,60.8844,60.8844,26790.0
2022-09-15 11:10:00,66.19,66.22,66.09,66.13,19288.0,60.8293,60.8569,60.7374,60.7742,19288.0
2022-09-15 11:15:00,66.12,66.26,66.08,66.26,23862.0,60.765,60.8936,60.7282,60.8936,23862.0
2022-09-15 11:20:00,66.28,66.47,66.25,66.44,33340.0,60.912,61.0866,60.8844,61.0591,33340.0
2022-09-15 11:25:00,66.43,66.46,66.39,66.42,19135.0,61.0499,61.0774,61.0131,61.0407,19135.0
2022-09-15 11:30:00,66.42,66.42,66.32,66.35,16928.0,61.0407,61.0407,60.9488,60.9763,16928.0
2022-09-15 11:35:00,66.35,66.43,66.27,66.35,19875.0,60.9763,61.0499,60.9028,60.9763,19875.0
2022-09-15 11:40:00,66.33,66.4,66.33,66.36,22481.0,60.958,61.0223,60.958,60.9855,22481.0
2022-09-15 11:45:00,66.36,66.4,66.26,66.27,27966.0,60.9855,61.0223,60.8936,60.9028,27966.0
2022-09-15 11:50:00,66.25,66.26,66.15,66.16,15512.0,60.8844,60.8936,60.7925,60.8017,15512.0
2022-09-15 11:55:00,66.16,66.18,66.05,66.17,20205.0,60.8017,60.8201,60.7006,60.8109,20205.0
2022-09-15 12:00:00,66.18,66.31,66.14,66.26,114149.0,60.8201,60.9396,60.7833,60.8936,114149.0
2022-09-15 12:05:00,66.25,66.32,66.21,66.23,30525.0,60.8844,60.9488,60.8477,60.8661,30525.0
2022-09-15 12:10:00,66.23,66.29,66.21,66.25,20019.0,60.8661,60.9212,60.8477,60.8844,20019.0
2022-09-15 12:15:00,66.24,66.39,66.24,66.38,26013.0,60.8753,61.0131,60.8753,61.0039,26013.0
2022-09-15 12:20:00,66.38,66.39,66.27,66.31,21363.0,61.0039,61.0131,60.9028,60.9396,21363.0
2022-09-15 12:25:00,66.33,66.34,66.22,66.24,17365.0,60.958,60.9672,60.8569,60.8753,17365.0
2022-09-15 12:30:00,66.23,66.32,66.17,66.3,17837.0,60.8661,60.9488,60.8109,60.9304,17837.0
2022-09-15 12:35:00,66.3,66.34,66.27,66.29,19355.0,60.9304,60.9672,60.9028,60.9212,19355.0
2022-09-15 12:40:00,66.29,66.37,66.26,66.28,19542.0,60.9212,60.9947,60.8936,60.912,19542.0
2022-09-15 12:45:00,66.28,66.3,66.24,66.28,18191.0,60.912,60.9304,60.8753,60.912,18191.0
2022-09-15 12:50:00,66.27,66.35,66.26,66.27,13343.0,60.9028,60.9763,60.8936,60.9028,13343.0
2022-09-15 12:55:00,66.25,66.35,66.24,66.35,16422.0,60.8844,60.9763,60.8753,60.9763,16422.0
2022-09-15 13:00:00,66.36,66.58,66.35,66.49,23437.0,60.9855,61.1877,60.9763,61.105,23437.0
2022-09-15 13:05:00,66.49,66.52,66.42,66.49,15987.0,61.105,61.1326,61.0407,61.105,15987.0
2022-09-15 13:10:00,66.5,66.51,66.43,66.51,20343.0,61.1142,61.1234,61.0499,61.1234,20343.0
2022-09-15 13:15:00,66.52,66.55,66.46,66.51,27809.0,61.1326,61.1601,61.0774,61.1234,27809.0
2022-09-15 13:20:00,66.51,66.55,66.47,66.52,21121.0,61.1234,61.1601,61.0866,61.1326,21121.0
2022-09-15 13:25:00,66.53,66.59,66.52,66.54,24031.0,61.1418,61.1969,61.1326,61.151,24031.0
2022-09-15 13:30:00,66.53,66.56,66.46,66.53,27369.0,61.1418,61.1693,61.0774,61.1418,27369.0
2022-09-15 13:35:00,66.52,66.52,66.38,66.39,22052.0,61.1326,61.1326,61.0039,61.0131,22052.0
2022-09-15 13:40:00,66.39,66.43,66.34,66.35,28296.0,61.0131,61.0499,60.9672,60.9763,28296.0
2022-09-15 13:45:00,66.35,66.37,66.25,66.29,27323.0,60.9763,60.9947,60.8844,60.9212,27323.0
2022-09-15 13:50:00,66.28,66.29,66.24,66.25,20228.0,60.912,60.9212,60.8753,60.8844,20228.0
2022-09-15 13:55:00,66.24,66.25,66.16,66.17,21549.0,60.8753,60.8844,60.8017,60.8109,21549.0
2022-09-15 14:00:00,66.17,66.17,65.98,65.99,36464.0,60.8109,60.8109,60.6363,60.6455,36464.0
2022-09-15 14:05:00,65.98,66.02,65.96,66.0,26187.0,60.6363,60.6731,60.6179,60.6547,26187.0
2022-09-15 14:10:00,66.02,66.11,65.96,66.08,28390.0,60.6731,60.7558,60.6179,60.7282,28390.0
2022-09-15 14:15:00,66.07,66.17,66.02,66.11,34982.0,60.719,60.8109,60.6731,60.7558,34982.0
2022-09-15 14:20:00,66.11,66.12,66.07,66.1,26015.0,60.7558,60.765,60.719,60.7466,26015.0
2022-09-15 14:25:00,66.1,66.18,66.07,66.17,28541.0,60.7466,60.8201,60.719,60.8109,28541.0
2022-09-15 14:30:00,66.17,66.29,66.15,66.22,27165.0,60.8109,60.9212,60.7925,60.8569,27165.0
2022-09-15 14:35:00,66.21,66.29,66.17,66.21,26072.0,60.8477,60.9212,60.8109,60.8477,26072.0
2022-09-15 14:40:00,66.21,66.21,66.1,66.14,20769.0,60.8477,60.8477,60.7466,60.7833,20769.0
2022-09-15 14:45:00,66.13,66.14,65.98,65.98,22578.0,60.7742,60.7833,60.6363,60.6363,22578.0
2022-09-15 14:50:00,65.99,66.0,65.88,66.0,44383.0,60.6455,60.6547,60.5444,60.6547,44383.0
2022-09-15 14:55:00,65.99,65.99,65.93,65.95,36861.0,60.6455,60.6455,60.5904,60.6087,36861.0
2022-09-15 15:00:00,65.94,65.97,65.83,65.87,33381.0,60.5995,60.6271,60.4985,60.5352,33381.0
2022-09-15 15:05:00,65.85,65.89,65.78,65.79,42364.0,60.5168,60.5536,60.4525,60.4617,42364.0
2022-09-15 15:10:00,65.8,65.8,65.68,65.7,42406.0,60.4709,60.4709,60.3606,60.379,42406.0
2022-09-15 15:15:00,65.71,65.75,65.53,65.57,54152.0,60.3882,60.4249,60.2228,60.2595,54152.0
2022-09-15 15:20:00,65.56,65.65,65.51,65.65,44343.0,60.2503,60.333,60.2044,60.333,44343.0
2022-09-15 15:25:00,65.65,65.68,65.52,65.54,51376.0,60.333,60.3606,60.2136,60.2319,51376.0
2022-09-15 15:30:00,65.54,65.64,65.5,65.56,79726.0,60.2319,60.3238,60.1952,60.2503,79726.0
2022-09-15 15:35:00,65.55,65.69,65.55,65.65,78698.0,60.2411,60.3698,60.2411,60.333,78698.0
2022-09-15 15:40:00,65.63,65.69,65.54,65.66,63879.0,60.3147,60.3698,60.2319,60.3422,63879.0
2022-09-15 15:45:00,65.66,65.74,65.54,65.56,82014.0,60.3422,60.4157,60.2319,60.2503,82014.0
2022-09-15 15:50:00,65.57,65.7,65.5,65.67,163064.0,60.2595,60.379,60.1952,60.3514,163064.0
2022-09-15 15:55:00,65.67,65.75,65.59,65.68,362407.0,60.3514,60.4249,60.2779,60.3606,362407.0
2022-09-16 09:30:00,65.36,65.36,64.87,64.87,617425.0,60.0665,60.0665,59.6162,59.6162,617425.0
2022-09-16 09:35:00,64.84,65.11,64.79,65.11,47912.0,59.5886,59.8368,59.5427,59.8368,47912.0
2022-09-16 09:40:00,65.06,65.06,64.72,64.74,27886.0,59.7908,59.7908,59.4784,59.4967,27886.0
2022-09-16 09:45:00,64.75,64.78,64.54,64.67,37969.0,59.5059,59.5335,59.3129,59.4324,37969.0
2022-09-16 09:50:00,64.67,64.84,64.34,64.36,53311.0,59.4324,59.5886,59.1291,59.1475,53311.0
2022-09-16 09:55:00,64.35,64.42,64.25,64.31,37812.0,59.1383,59.2027,59.0464,59.1016,37812.0
2022-09-16 10:00:00,64.32,64.56,64.31,64.43,29481.0,59.1108,59.3313,59.1016,59.2118,29481.0
2022-09-16 10:05:00,64.4,64.71,64.37,64.54,32847.0,59.1843,59.4692,59.1567,59.3129,32847.0
2022-09-16 10:10:00,64.57,65.15,64.57,65.06,31611.0,59.3405,59.8735,59.3405,59.7908,31611.0
2022-09-16 10:15:00,65.05,65.06,64.86,64.89,22548.0,59.7816,59.7908,59.607,59.6346,22548.0
2022-09-16 10:20:00,64.89,65.06,64.85,65.03,32622.0,59.6346,59.7908,59.5978,59.7632,32622.0
2022-09-16 10:25:00,65.05,65.06,64.86,64.9,32278.0,59.7816,59.7908,59.607,59.6438,32278.0
2022-09-16 10:30:00,64.9,64.99,64.84,64.96,41829.0,59.6438,59.7265,59.5886,59.6989,41829.0
2022-09-16 10:35:00,64.97,65.07,64.9,64.93,22405.0,59.7081,59.8,59.6438,59.6713,22405.0
2022-09-16 10:40:00,64.92,64.98,64.84,64.84,20579.0,59.6622,59.7173,59.5886,59.5886,20579.0
2022-09-16 10:45:00,64.85,64.97,64.74,64.78,19434.0,59.5978,59.7081,59.4967,59.5335,19434.0
2022-09-16 10:50:00,64.79,64.98,64.79,64.92,20379.0,59.5427,59.7173,59.5427,59.6622,20379.0
2022-09-16 10:55:00,64.92,64.98,64.7,64.73,29225.0,59.6622,59.7173,59.46,59.4875,29225.0
2022-09-16 11:00:00,64.75,64.85,64.74,64.8,24498.0,59.5059,59.5978,59.4967,59.5519,24498.0
2022-09-16 11:05:00,64.8,65.0,64.79,64.94,27343.0,59.5519,59.7357,59.5427,59.6805,27343.0
2022-09-16 11:10:00,64.93,64.93,64.85,64.88,15019.0,59.6713,59.6713,59.5978,59.6254,15019.0
2022-09-16 11:15:00,64.87,65.01,64.79,64.93,26579.0,59.6162,59.7449,59.5427,59.6713,26579.0
2022-09-16 11:20:00,64.91,64.91,64.77,64.84,18198.0,59.653,59.653,59.5243,59.5886,18198.0
2022-09-16 11:25:00,64.84,64.84,64.72,64.77,20186.0,59.5886,59.5886,59.4784,59.5243,20186.0
2022-09-16 11:30:00,64.77,64.88,64.75,64.86,23173.0,59.5243,59.6254,59.5059,59.607,23173.0
2022-09-16 11:35:00,64.85,64.88,64.73,64.78,26829.0,59.5978,59.6254,59.4875,59.5335,26829.0
2022-09-16 11:40:00,64.79,64.9,64.77,64.89,19725.0,59.5427,59.6438,59.5243,59.6346,19725.0
2022-09-16 11:45:00,64.89,64.91,64.83,64.88,20675.0,59.6346,59.653,59.5794,59.6254,20675.0
2022-09-16 11:50:00,64.88,65.01,64.84,64.97,31104.0,59.6254,59.7449,59.5886,59.7081,31104.0
2022-09-16 11:55:00,64.99,65.06,64.94,65.05,34859.0,59.7265,59.7908,59.6805,59.7816,34859.0
2022-09-16 12:00:00,65.07,65.07,64.96,65.0,24503.0,59.8,59.8,59.6989,59.7357,24503.0
2022-09-16 12:05:00,64.99,65.06,64.89,64.89,23458.0,59.7265,59.7908,59.6346,59.6346,23458.0
2022-09-16 12:10:00,64.89,64.93,64.81,64.83,22082.0,59.6346,59.6713,59.5611,59.5794,22082.0
2022-09-16 12:15:00,64.83,64.87,64.74,64.79,32314.0,59.5794,59.6162,59.4967,59.5427,32314.0
2022-09-16 12:20:00,64.79,64.79,64.66,64.68,21526.0,59.5427,59.5427,59.4232,59.4416,21526.0
2022-09-16 12:25:00,64.67,64.7,64.6,64.68,23422.0,59.4324,59.46,59.3681,59.4416,23422.0
2022-09-16 12:30:00,64.67,64.69,64.54,64.61,22049.0,59.4324,59.4508,59.3129,59.3773,22049.0
2022-09-16 12:35:00,64.61,64.67,64.55,64.59,29639.0,59.3773,59.4324,59.3221,59.3589,29639.0
2022-09-16 12:40:00,64.59,64.71,64.59,64.7,25546.0,59.3589,59.4692,59.3589,59.46,25546.0
2022-09-16 12:45:00,64.7,64.79,64.67,64.78,30241.0,59.46,59.5427,59.4324,59.5335,30241.0
2022-09-16 12:50:00,64.78,64.79,64.7,64.7,22762.0,59.5335,59.5427,59.46,59.46,22762.0
2022-09-16 12:55:00,64.7,64.78,64.68,64.71,28379.0,59.46,59.5335,59.4416,59.4692,28379.0
2022-09-16 13:00:00,64.7,64.71,64.6,64.61,24197.0,59.46,59.4692,59.3681,59.3773,24197.0
2022-09-16 13:05:00,64.62,64.63,64.53,64.58,20017.0,59.3865,59.3956,59.3037,59.3497,20017.0
2022-09-16 13:10:00,64.58,64.63,64.53,64.59,22175.0,59.3497,59.3956,59.3037,59.3589,22175.0
2022-09-16 13:15:00,64.59,64.65,64.54,64.62,31929.0,59.3589,59.414,59.3129,59.3865,31929.0
2022-09-16 13:20:00,64.61,64.62,64.52,64.55,22560.0,59.3773,59.3865,59.2946,59.3221,22560.0
2022-09-16 13:25:00,64.56,64.59,64.49,64.56,26137.0,59.3313,59.3589,59.267,59.3313,26137.0
2022-09-16 13:30:00,64.55,64.68,64.55,64.56,27602.0,59.3221,59.4416,59.3221,59.3313,27602.0
2022-09-16 13:35:00,64.57,64.71,64.57,64.64,24286.0,59.3405,59.4692,59.3405,59.4048,24286.0
2022-09-16 13:40:00,64.65,64.71,64.64,64.68,19648.0,59.414,59.4692,59.4048,59.4416,19648.0
2022-09-16 13:45:00,64.67,64.68,64.53,64.56,20186.0,59.4324,59.4416,59.3037,59.3313,20186.0
2022-09-16 13:50:00,64.55,64.56,64.46,64.47,26590.0,59.3221,59.3313,59.2394,59.2486,26590.0
2022-09-16 13:55:00,64.47,64.55,64.43,64.53,42852.0,59.2486,59.3221,59.2118,59.3037,42852.0
2022-09-16 14:00:00,64.53,64.6,64.49,64.59,27955.0,59.3037,59.3681,59.267,59.3589,27955.0
2022-09-16 14:05:00,64.59,64.62,64.57,64.61,29379.0,59.3589,59.3865,59.3405,59.3773,29379.0
2022-09-16 14:10:00,64.62,64.65,64.56,64.59,28573.0,59.3865,59.414,59.3313,59.3589,28573.0
2022-09-16 14:15:00,64.59,64.67,64.55,64.57,33309.0,59.3589,59.4324,59.3221,59.3405,33309.0
2022-09-16 14:20:00,64.57,64.57,64.45,64.52,27150.0,59.3405,59.3405,59.2302,59.2946,27150.0
2022-09-16 14:25:00,64.52,64.78,64.51,64.72,84262.0,59.2946,59.5335,59.2854,59.4784,84262.0
2022-09-16 14:30:00,64.73,64.8,64.67,64.79,33107.0,59.4875,59.5519,59.4324,59.5427,33107.0
2022-09-16 14:35:00,64.79,64.83,64.66,64.72,35758.0,59.5427,59.5794,59.4232,59.4784,35758.0
2022-09-16 14:40:00,64.72,64.73,64.59,64.61,41056.0,59.4784,59.4875,59.3589,59.3773,41056.0
2022-09-16 14:45:00,64.61,64.82,64.6,64.78,34371.0,59.3773,59.5703,59.3681,59.5335,34371.0
2022-09-16 14:50:00,64.77,64.83,64.72,64.83,30276.0,59.5243,59.5794,59.4784,59.5794,30276.0
2022-09-16 14:55:00,64.83,64.85,64.77,64.81,36939.0,59.5794,59.5978,59.5243,59.5611,36939.0
2022-09-16 15:00:00,64.79,64.89,64.75,64.89,33577.0,59.5427,59.6346,59.5059,59.6346,33577.0
2022-09-16 15:05:00,64.9,64.96,64.85,64.86,83567.0,59.6438,59.6989,59.5978,59.607,83567.0
2022-09-16 15:10:00,64.85,64.85,64.71,64.74,57093.0,59.5978,59.5978,59.4692,59.4967,57093.0
2022-09-16 15:15:00,64.73,64.83,64.71,64.78,28475.0,59.4875,59.5794,59.4692,59.5335,28475.0
2022-09-16 15:20:00,64.78,64.93,64.77,64.9,41911.0,59.5335,59.6713,59.5243,59.6438,41911.0
2022-09-16 15:25:00,64.89,64.92,64.78,64.85,41276.0,59.6346,59.6622,59.5335,59.5978,41276.0
2022-09-16 15:30:00,64.85,64.92,64.72,64.86,75994.0,59.5978,59.6622,59.4784,59.607,75994.0
2022-09-16 15:35:00,64.85,65.14,64.84,65.14,119922.0,59.5978,59.8643,59.5886,59.8643,119922.0
2022-09-16 15:40:00,65.14,65.25,65.12,65.2,118646.0,59.8643,59.9654,59.846,59.9195,118646.0
2022-09-16 15:45:00,65.2,65.21,64.95,65.12,117807.0,59.9195,59.9287,59.6897,59.846,117807.0
2022-09-16 15:50:00,65.13,65.23,65.11,65.16,241966.0,59.8551,59.947,59.8368,59.8827,241966.0
2022-09-16 15:55:00,65.16,65.16,65.04,65.06,376429.0,59.8827,59.8827,59.7724,59.7908,376429.0
2022-09-19 09:30:00,64.34,65.02,64.3,65.0,74091.0,59.1291,59.7541,59.0924,59.7357,74091.0
2022-09-19 09:35:00,65.03,65.23,65.0,65.16,47662.0,59.7632,59.947,59.7357,59.8827,47662.0
2022-09-19 09:40:00,65.18,65.47,65.18,65.41,47434.0,59.9011,60.1676,59.9011,60.1125,47434.0
2022-09-19 09:45:00,65.4,65.47,65.35,65.42,28589.0,60.1033,60.1676,60.0573,60.1217,28589.0
2022-09-19 09:50:00,65.43,65.74,65.43,65.62,36328.0,60.1309,60.4157,60.1309,60.3055,36328.0
2022-09-19 09:55:00,65.62,65.7,65.56,65.67,24948.0,60.3055,60.379,60.2503,60.3514,24948.0
2022-09-19 10:00:00,65.67,65.67,65.42,65.5,35618.0,60.3514,60.3514,60.1217,60.1952,35618.0
2022-09-19 10:05:00,65.49,65.76,65.49,65.71,19678.0,60.186,60.4341,60.186,60.3882,19678.0
2022-09-19 10:10:00,65.69,65.97,65.69,65.87,30490.0,60.3698,60.6271,60.3698,60.5352,30490.0
2022-09-19 10:15:00,65.87,65.91,65.79,65.79,18397.0,60.5352,60.572,60.4617,60.4617,18397.0
2022-09-19 10:20:00,65.8,65.9,65.73,65.9,28210.0,60.4709,60.5628,60.4066,60.5628,28210.0
2022-09-19 10:25:00,65.92,65.96,65.84,65.96,54086.0,60.5812,60.6179,60.5076,60.6179,54086.0
2022-09-19 10:30:00,65.97,66.02,65.86,65.95,56139.0,60.6271,60.6731,60.526,60.6087,56139.0
2022-09-19 10:35:00,65.99,66.08,65.98,66.05,15625.0,60.6455,60.7282,60.6363,60.7006,15625.0
2022-09-19 10:40:00,66.07,66.18,66.06,66.11,17735.0,60.719,60.8201,60.7098,60.7558,17735.0
2022-09-19 10:45:00,66.1,66.15,66.05,66.08,21461.0,60.7466,60.7925,60.7006,60.7282,21461.0
2022-09-19 10:50:00,66.07,66.07,65.91,65.92,24766.0,60.719,60.719,60.572,60.5812,24766.0
2022-09-19 10:55:00,65.91,65.99,65.91,65.98,26678.0,60.572,60.6455,60.572,60.6363,26678.0
2022-09-19 11:00:00,65.98,66.15,65.94,66.0,36107.0,60.6363,60.7925,60.5995,60.6547,36107.0
2022-09-19 11:05:00,65.98,66.02,65.88,65.91,52465.0,60.6363,60.6731,60.5444,60.572,52465.0
2022-09-19 11:10:00,65.91,65.95,65.84,65.87,19337.0,60.572,60.6087,60.5076,60.5352,19337.0
2022-09-19 11:15:00,65.85,65.98,65.83,65.92,19610.0,60.5168,60.6363,60.4985,60.5812,19610.0
2022-09-19 11:20:00,65.91,65.95,65.83,65.86,18448.0,60.572,60.6087,60.4985,60.526,18448.0
2022-09-19 11:25:00,65.86,65.9,65.78,65.78,20287.0,60.526,60.5628,60.4525,60.4525,20287.0
2022-09-19 11:30:00,65.78,65.82,65.68,65.7,30756.0,60.4525,60.4893,60.3606,60.379,30756.0
2022-09-19 11:35:00,65.71,65.79,65.67,65.76,68187.0,60.3882,60.4617,60.3514,60.4341,68187.0
2022-09-19 11:40:00,65.73,65.95,65.73,65.91,89879.0,60.4066,60.6087,60.4066,60.572,89879.0
2022-09-19 11:45:00,65.91,65.91,65.82,65.91,19643.0,60.572,60.572,60.4893,60.572,19643.0
2022-09-19 11:50:00,65.89,65.97,65.87,65.93,20101.0,60.5536,60.6271,60.5352,60.5904,20101.0
2022-09-19 11:55:00,65.94,65.94,65.78,65.78,20561.0,60.5995,60.5995,60.4525,60.4525,20561.0
2022-09-19 12:00:00,65.78,65.9,65.78,65.8,19338.0,60.4525,60.5628,60.4525,60.4709,19338.0
2022-09-19 12:05:00,65.81,65.83,65.68,65.79,28316.0,60.4801,60.4985,60.3606,60.4617,28316.0
2022-09-19 12:10:00,65.8,65.88,65.79,65.83,15070.0,60.4709,60.5444,60.4617,60.4985,15070.0
2022-09-19 12:15:00,65.82,65.88,65.77,65.81,24466.0,60.4893,60.5444,60.4433,60.4801,24466.0
2022-09-19 12:20:00,65.81,65.83,65.72,65.78,21860.0,60.4801,60.4985,60.3974,60.4525,21860.0
2022-09-19 12:25:00,65.76,65.79,65.65,65.75,21980.0,60.4341,60.4617,60.333,60.4249,21980.0
2022-09-19 12:30:00,65.74,65.81,65.71,65.79,54995.0,60.4157,60.4801,60.3882,60.4617,54995.0
2022-09-19 12:35:00,65.78,65.89,65.77,65.87,17666.0,60.4525,60.5536,60.4433,60.5352,17666.0
2022-09-19 12:40:00,65.86,65.88,65.8,65.88,15110.0,60.526,60.5444,60.4709,60.5444,15110.0
2022-09-19 12:45:00,65.87,65.89,65.84,65.88,18297.0,60.5352,60.5536,60.5076,60.5444,18297.0
2022-09-19 12:50:00,65.89,66.03,65.89,66.02,11112.0,60.5536,60.6823,60.5536,60.6731,11112.0
2022-09-19 12:55:00,66.03,66.07,65.99,66.07,12504.0,60.6823,60.719,60.6455,60.719,12504.0
2022-09-19 13:00:00,66.07,66.09,66.02,66.04,14589.0,60.719,60.7374,60.6731,60.6914,14589.0
2022-09-19 13:05:00,66.03,66.04,65.98,66.03,19457.0,60.6823,60.6914,60.6363,60.6823,19457.0
2022-09-19 13:10:00,66.04,66.05,65.93,65.98,13397.0,60.6914,60.7006,60.5904,60.6363,13397.0
2022-09-19 13:15:00,65.98,66.02,65.92,66.02,12413.0,60.6363,60.6731,60.5812,60.6731,12413.0
2022-09-19 13:20:00,66.03,66.1,66.0,66.09,14945.0,60.6823,60.7466,60.6547,60.7374,14945.0
2022-09-19 13:25:00,66.08,66.11,66.06,66.09,24450.0,60.7282,60.7558,60.7098,60.7374,24450.0
2022-09-19 13:30:00,66.1,66.1,65.98,65.99,17753.0,60.7466,60.7466,60.6363,60.6455,17753.0
2022-09-19 13:35:00,65.98,66.02,65.93,66.0,18599.0,60.6363,60.6731,60.5904,60.6547,18599.0
2022-09-19 13:40:00,66.01,66.04,65.97,66.01,16784.0,60.6639,60.6914,60.6271,60.6639,16784.0
2022-09-19 13:45:00,66.0,66.07,66.0,66.02,12573.0,60.6547,60.719,60.6547,60.6731,12573.0
2022-09-19 13:50:00,66.01,66.03,65.96,65.98,12516.0,60.6639,60.6823,60.6179,60.6363,12516.0
2022-09-19 13:55:00,65.97,66.01,65.91,65.92,23431.0,60.6271,60.6639,60.572,60.5812,23431.0
2022-09-19 14:00:00,65.93,66.01,65.91,65.93,28572.0,60.5904,60.6639,60.572,60.5904,28572.0
2022-09-19 14:05:00,65.93,66.0,65.91,65.98,25367.0,60.5904,60.6547,60.572,60.6363,25367.0
2022-09-19 14:10:00,65.97,66.0,65.94,65.94,17484.0,60.6271,60.6547,60.5995,60.5995,17484.0
2022-09-19 14:15:00,65.94,66.0,65.9,65.91,20315.0,60.5995,60.6547,60.5628,60.572,20315.0
2022-09-19 14:20:00,65.92,65.93,65.78,65.8,21071.0,60.5812,60.5904,60.4525,60.4709,21071.0
2022-09-19 14:25:00,65.8,65.86,65.79,65.83,21260.0,60.4709,60.526,60.4617,60.4985,21260.0
2022-09-19 14:30:00,65.83,65.88,65.82,65.85,16555.0,60.4985,60.5444,60.4893,60.5168,16555.0
2022-09-19 14:35:00,65.84,65.92,65.79,65.9,35237.0,60.5076,60.5812,60.4617,60.5628,35237.0
2022-09-19 14:40:00,65.88,65.9,65.84,65.85,19863.0,60.5444,60.5628,60.5076,60.5168,19863.0
2022-09-19 14:45:00,65.85,65.85,65.79,65.82,18015.0,60.5168,60.5168,60.4617,60.4893,18015.0
2022-09-19 14:50:00,65.82,65.92,65.82,65.92,21142.0,60.4893,60.5812,60.4893,60.5812,21142.0
2022-09-19 14:55:00,65.92,65.98,65.92,65.94,23148.0,60.5812,60.6363,60.5812,60.5995,23148.0
2022-09-19 15:00:00,65.95,66.14,65.94,66.14,32129.0,60.6087,60.7833,60.5995,60.7833,32129.0
2022-09-19 15:05:00,66.12,66.18,66.11,66.12,15644.0,60.765,60.8201,60.7558,60.765,15644.0
2022-09-19 15:10:00,66.13,66.32,66.1,66.2,55577.0,60.7742,60.9488,60.7466,60.8385,55577.0
2022-09-19 15:15:00,66.21,66.22,66.15,66.17,26417.0,60.8477,60.8569,60.7925,60.8109,26417.0
2022-09-19 15:20:00,66.16,66.21,66.12,66.21,23010.0,60.8017,60.8477,60.765,60.8477,23010.0
2022-09-19 15:25:00,66.21,66.31,66.21,66.27,25378.0,60.8477,60.9396,60.8477,60.9028,25378.0
2022-09-19 15:30:00,66.28,66.37,66.28,66.34,37734.0,60.912,60.9947,60.912,60.9672,37734.0
2022-09-19 15:35:00,66.33,66.35,66.26,66.31,41613.0,60.958,60.9763,60.8936,60.9396,41613.0
2022-09-19 15:40:00,66.32,66.36,66.26,66.28,52503.0,60.9488,60.9855,60.8936,60.912,52503.0
2022-09-19 15:45:00,66.27,66.29,66.16,66.18,76266.0,60.9028,60.9212,60.8017,60.8201,76266.0
2022-09-19 15:50:00,66.19,66.25,66.1,66.25,160974.0,60.8293,60.8844,60.7466,60.8844,160974.0
2022-09-19 15:55:00,66.25,66.29,66.16,66.29,248137.0,60.8844,60.9212,60.8017,60.9212,248137.0
2022-09-20 09:30:00,65.95,65.95,65.73,65.75,59636.0,60.6087,60.6087,60.4066,60.4249,59636.0
2022-09-20 09:35:00,65.71,65.81,65.57,65.61,24535.0,60.3882,60.4801,60.2595,60.2963,24535.0
2022-09-20 09:40:00,65.62,65.65,65.48,65.63,16581.0,60.3055,60.333,60.1768,60.3147,16581.0
2022-09-20 09:45:00,65.61,65.7,65.57,65.58,25950.0,60.2963,60.379,60.2595,60.2687,25950.0
2022-09-20 09:50:00,65.55,65.6,65.48,65.55,18724.0,60.2411,60.2871,60.1768,60.2411,18724.0
2022-09-20 09:55:00,65.58,65.62,65.51,65.53,13893.0,60.2687,60.3055,60.2044,60.2228,13893.0
2022-09-20 10:00:00,65.52,65.53,65.39,65.42,25930.0,60.2136,60.2228,60.0941,60.1217,25930.0
2022-09-20 10:05:00,65.41,65.59,65.41,65.56,18931.0,60.1125,60.2779,60.1125,60.2503,18931.0
2022-09-20 10:10:00,65.57,65.63,65.37,65.44,19122.0,60.2595,60.3147,60.0757,60.14,19122.0
2022-09-20 10:15:00,65.47,65.47,65.23,65.25,32855.0,60.1676,60.1676,59.947,59.9654,32855.0
2022-09-20 10:20:00,65.23,65.34,65.2,65.21,13117.0,59.947,60.0481,59.9195,59.9287,13117.0
2022-09-20 10:25:00,65.2,65.32,65.18,65.29,14434.0,59.9195,60.0298,59.9011,60.0022,14434.0
2022-09-20 10:30:00,65.3,65.35,65.26,65.33,20473.0,60.0114,60.0573,59.9746,60.039,20473.0
2022-09-20 10:35:00,65.33,65.38,65.22,65.32,24822.0,60.039,60.0849,59.9379,60.0298,24822.0
2022-09-20 10:40:00,65.29,65.43,65.29,65.42,27953.0,60.0022,60.1309,60.0022,60.1217,27953.0
2022-09-20 10:45:00,65.39,65.39,65.24,65.34,48139.0,60.0941,60.0941,59.9562,60.0481,48139.0
2022-09-20 10:50:00,65.34,65.42,65.3,65.42,23812.0,60.0481,60.1217,60.0114,60.1217,23812.0
2022-09-20 10:55:00,65.42,65.45,65.41,65.44,10593.0,60.1217,60.1492,60.1125,60.14,10593.0
2022-09-20 11:00:00,65.44,65.45,65.29,65.37,29388.0,60.14,60.1492,60.0022,60.0757,29388.0
2022-09-20 11:05:00,65.38,65.48,65.38,65.45,17064.0,60.0849,60.1768,60.0849,60.1492,17064.0
2022-09-20 11:10:00,65.45,65.5,65.44,65.44,15464.0,60.1492,60.1952,60.14,60.14,15464.0
2022-09-20 11:15:00,65.45,65.49,65.42,65.44,30718.0,60.1492,60.186,60.1217,60.14,30718.0
2022-09-20 11:20:00,65.42,65.45,65.37,65.39,41543.0,60.1217,60.1492,60.0757,60.0941,41543.0
2022-09-20 11:25:00,65.39,65.48,65.39,65.46,20241.0,60.0941,60.1768,60.0941,60.1584,20241.0
2022-09-20 11:30:00,65.45,65.53,65.38,65.42,19157.0,60.1492,60.2228,60.0849,60.1217,19157.0
2022-09-20 11:35:00,65.41,65.45,65.36,65.4,12858.0,60.1125,60.1492,60.0665,60.1033,12858.0
2022-09-20 11:40:00,65.39,65.48,65.37,65.46,41645.0,60.0941,60.1768,60.0757,60.1584,41645.0
2022-09-20 11:45:00,65.45,65.54,65.45,65.53,11371.0,60.1492,60.2319,60.1492,60.2228,11371.0
2022-09-20 11:50:00,65.52,65.67,65.49,65.64,16501.0,60.2136,60.3514,60.186,60.3238,16501.0
2022-09-20 11:55:00,65.65,65.67,65.6,65.63,7533.0,60.333,60.3514,60.2871,60.3147,7533.0
2022-09-20 12:00:00,65.64,65.68,65.61,65.67,17111.0,60.3238,60.3606,60.2963,60.3514,17111.0
2022-09-20 12:05:00,65.67,65.71,65.63,65.67,14474.0,60.3514,60.3882,60.3147,60.3514,14474.0
2022-09-20 12:10:00,65.65,65.71,65.6,65.65,11729.0,60.333,60.3882,60.2871,60.333,11729.0
2022-09-20 12:15:00,65.63,65.67,65.57,65.58,12566.0,60.3147,60.3514,60.2595,60.2687,12566.0
2022-09-20 12:20:00,65.59,65.6,65.53,65.55,10232.0,60.2779,60.2871,60.2228,60.2411,10232.0
2022-09-20 12:25:00,65.55,65.55,65.49,65.5,9682.0,60.2411,60.2411,60.186,60.1952,9682.0
2022-09-20 12:30:00,65.5,65.5,65.4,65.43,16353.0,60.1952,60.1952,60.1033,60.1309,16353.0
2022-09-20 12:35:00,65.44,65.46,65.4,65.41,13181.0,60.14,60.1584,60.1033,60.1125,13181.0
2022-09-20 12:40:00,65.41,65.41,65.34,65.35,14091.0,60.1125,60.1125,60.0481,60.0573,14091.0
2022-09-20 12:45:00,65.35,65.36,65.28,65.3,9767.0,60.0573,60.0665,59.993,60.0114,9767.0
2022-09-20 12:50:00,65.29,65.34,65.29,65.34,13087.0,60.0022,60.0481,60.0022,60.0481,13087.0
2022-09-20 12:55:00,65.34,65.35,65.31,65.34,16751.0,60.0481,60.0573,60.0206,60.0481,16751.0
2022-09-20 13:00:00,65.33,65.35,65.28,65.28,8248.0,60.039,60.0573,59.993,59.993,8248.0
2022-09-20 13:05:00,65.27,65.27,65.17,65.19,21529.0,59.9838,59.9838,59.8919,59.9103,21529.0
2022-09-20 13:10:00,65.17,65.17,65.07,65.08,23279.0,59.8919,59.8919,59.8,59.8092,23279.0
2022-09-20 13:15:00,65.08,65.08,65.01,65.02,19185.0,59.8092,59.8092,59.7449,59.7541,19185.0
2022-09-20 13:20:00,65.02,65.05,64.97,65.05,12570.0,59.7541,59.7816,59.7081,59.7816,12570.0
2022-09-20 13:25:00,65.04,65.08,64.96,64.98,24837.0,59.7724,59.8092,59.6989,59.7173,24837.0
2022-09-20 13:30:00,64.97,64.97,64.89,64.89,21593.0,59.7081,59.7081,59.6346,59.6346,21593.0
2022-09-20 13:35:00,64.88,64.98,64.88,64.96,24902.0,59.6254,59.7173,59.6254,59.6989,24902.0
2022-09-20 13:40:00,64.96,65.06,64.95,65.05,13791.0,59.6989,59.7908,59.6897,59.7816,13791.0
2022-09-20 13:45:00,65.04,65.05,64.85,64.85,21414.0,59.7724,59.7816,59.5978,59.5978,21414.0
2022-09-20 13:50:00,64.85,64.87,64.78,64.84,31957.0,59.5978,59.6162,59.5335,59.5886,31957.0
2022-09-20 13:55:00,64.84,64.85,64.78,64.84,21340.0,59.5886,59.5978,59.5335,59.5886,21340.0
2022-09-20 14:00:00,64.85,64.93,64.83,64.91,38499.0,59.5978,59.6713,59.5794,59.653,38499.0
2022-09-20 14:05:00,64.91,64.96,64.88,64.96,18562.0,59.653,59.6989,59.6254,59.6989,18562.0
2022-09-20 14:10:00,64.95,64.99,64.88,64.98,13125.0,59.6897,59.7265,59.6254,59.7173,13125.0
2022-09-20 14:15:00,64.97,64.97,64.82,64.9,40118.0,59.7081,59.7081,59.5703,59.6438,40118.0
2022-09-20 14:20:00,64.9,65.06,64.86,65.05,31143.0,59.6438,59.7908,59.607,59.7816,31143.0
2022-09-20 14:25:00,65.05,65.11,65.01,65.08,27521.0,59.7816,59.8368,59.7449,59.8092,27521.0
2022-09-20 14:30:00,65.06,65.09,64.96,64.99,29322.0,59.7908,59.8184,59.6989,59.7265,29322.0
2022-09-20 14:35:00,64.99,65.04,64.93,65.01,26364.0,59.7265,59.7724,59.6713,59.7449,26364.0
2022-09-20 14:40:00,64.99,65.02,64.84,64.95,75764.0,59.7265,59.7541,59.5886,59.6897,75764.0
2022-09-20 14:45:00,64.93,65.28,64.91,65.22,59924.0,59.6713,59.993,59.653,59.9379,59924.0
2022-09-20 14:50:00,65.23,65.24,65.16,65.17,34781.0,59.947,59.9562,59.8827,59.8919,34781.0
2022-09-20 14:55:00,65.16,65.27,65.13,65.17,19487.0,59.8827,59.9838,59.8551,59.8919,19487.0
2022-09-20 15:00:00,65.15,65.28,65.14,65.15,23785.0,59.8735,59.993,59.8643,59.8735,23785.0
2022-09-20 15:05:00,65.16,65.17,65.07,65.1,22486.0,59.8827,59.8919,59.8,59.8276,22486.0
2022-09-20 15:10:00,65.09,65.21,65.09,65.2,21019.0,59.8184,59.9287,59.8184,59.9195,21019.0
2022-09-20 15:15:00,65.19,65.28,65.17,65.26,15865.0,59.9103,59.993,59.8919,59.9746,15865.0
2022-09-20 15:20:00,65.27,65.37,65.24,65.35,21805.0,59.9838,60.0757,59.9562,60.0573,21805.0
2022-09-20 15:25:00,65.36,65.43,65.33,65.39,20112.0,60.0665,60.1309,60.039,60.0941,20112.0
2022-09-20 15:30:00,65.4,65.46,65.28,65.46,51906.0,60.1033,60.1584,59.993,60.1584,51906.0
2022-09-20 15:35:00,65.45,65.61,65.44,65.6,33445.0,60.1492,60.2963,60.14,60.2871,33445.0
2022-09-20 15:40:00,65.6,65.62,65.49,65.61,38305.0,60.2871,60.3055,60.186,60.2963,38305.0
2022-09-20 15:45:00,65.62,65.7,65.6,65.62,63030.0,60.3055,60.379,60.2871,60.3055,63030.0
2022-09-20 15:50:00,65.6,65.68,65.47,65.56,91662.0,60.2871,60.3606,60.1676,60.2503,91662.0
2022-09-20 15:55:00,65.56,65.59,65.43,65.48,121363.0,60.2503,60.2779,60.1309,60.1768,121363.0
2022-09-21 09:30:00,65.9,66.17,65.8,65.88,49311.0,60.5628,60.8109,60.4709,60.5444,49311.0
2022-09-21 09:35:00,65.94,65.96,65.8,65.94,16505.0,60.5995,60.6179,60.4709,60.5995,16505.0
2022-09-21 09:40:00,65.94,65.97,65.67,65.67,18766.0,60.5995,60.6271,60.3514,60.3514,18766.0
2022-09-21 09:45:00,65.65,65.82,65.64,65.75,28455.0,60.333,60.4893,60.3238,60.4249,28455.0
2022-09-21 09:50:00,65.73,65.77,65.7,65.73,14364.0,60.4066,60.4433,60.379,60.4066,14364.0
2022-09-21 09:55:00,65.77,65.77,65.67,65.67,18977.0,60.4433,60.4433,60.3514,60.3514,18977.0
2022-09-21 10:00:00,65.68,65.76,65.64,65.74,12091.0,60.3606,60.4341,60.3238,60.4157,12091.0
2022-09-21 10:05:00,65.76,65.87,65.69,65.87,12905.0,60.4341,60.5352,60.3698,60.5352,12905.0
2022-09-21 10:10:00,65.91,65.93,65.85,65.92,11329.0,60.572,60.5904,60.5168,60.5812,11329.0
2022-09-21 10:15:00,65.92,65.92,65.77,65.81,21315.0,60.5812,60.5812,60.4433,60.4801,21315.0
2022-09-21 10:20:00,65.83,65.91,65.78,65.91,20010.0,60.4985,60.572,60.4525,60.572,20010.0
2022-09-21 10:25:00,65.91,65.96,65.85,65.95,17594.0,60.572,60.6179,60.5168,60.6087,17594.0
2022-09-21 10:30:00,65.96,65.98,65.93,65.96,17449.0,60.6179,60.6363,60.5904,60.6179,17449.0
2022-09-21 10:35:00,65.93,66.01,65.93,65.99,13493.0,60.5904,60.6639,60.5904,60.6455,13493.0
2022-09-21 10:40:00,65.98,65.98,65.77,65.78,13657.0,60.6363,60.6363,60.4433,60.4525,13657.0
2022-09-21 10:45:00,65.8,65.83,65.76,65.8,12355.0,60.4709,60.4985,60.4341,60.4709,12355.0
2022-09-21 10:50:00,65.81,65.9,65.81,65.9,19510.0,60.4801,60.5628,60.4801,60.5628,19510.0
2022-09-21 10:55:00,65.92,65.94,65.87,65.93,18523.0,60.5812,60.5995,60.5352,60.5904,18523.0
2022-09-21 11:00:00,65.93,66.0,65.92,65.93,14305.0,60.5904,60.6547,60.5812,60.5904,14305.0
2022-09-21 11:05:00,65.92,65.94,65.83,65.87,9849.0,60.5812,60.5995,60.4985,60.5352,9849.0
2022-09-21 11:10:00,65.86,65.98,65.86,65.98,13495.0,60.526,60.6363,60.526,60.6363,13495.0
2022-09-21 11:15:00,65.98,65.98,65.79,65.79,14366.0,60.6363,60.6363,60.4617,60.4617,14366.0
2022-09-21 11:20:00,65.78,65.86,65.78,65.85,16749.0,60.4525,60.526,60.4525,60.5168,16749.0
2022-09-21 11:25:00,65.85,65.9,65.78,65.89,11103.0,60.5168,60.5628,60.4525,60.5536,11103.0
2022-09-21 11:30:00,65.9,65.9,65.84,65.85,10868.0,60.5628,60.5628,60.5076,60.5168,10868.0
2022-09-21 11:35:00,65.86,65.9,65.85,65.9,6578.0,60.526,60.5628,60.5168,60.5628,6578.0
2022-09-21 11:40:00,65.9,65.97,65.89,65.94,12649.0,60.5628,60.6271,60.5536,60.5995,12649.0
2022-09-21 11:45:00,65.94,65.97,65.88,65.9,8242.0,60.5995,60.6271,60.5444,60.5628,8242.0
2022-09-21 11:50:00,65.9,65.94,65.84,65.92,19355.0,60.5628,60.5995,60.5076,60.5812,19355.0
2022-09-21 11:55:00,65.92,65.96,65.9,65.95,11039.0,60.5812,60.6179,60.5628,60.6087,11039.0
2022-09-21 12:00:00,65.94,65.97,65.91,65.96,9018.0,60.5995,60.6271,60.572,60.6179,9018.0
2022-09-21 12:05:00,65.96,66.02,65.95,65.98,11717.0,60.6179,60.6731,60.6087,60.6363,11717.0
2022-09-21 12:10:00,65.99,66.01,65.95,65.95,14054.0,60.6455,60.6639,60.6087,60.6087,14054.0
2022-09-21 12:15:00,65.93,65.98,65.91,65.93,22244.0,60.5904,60.6363,60.572,60.5904,22244.0
2022-09-21 12:20:00,65.92,65.92,65.85,65.89,20197.0,60.5812,60.5812,60.5168,60.5536,20197.0
2022-09-21 12:25:00,65.88,65.9,65.84,65.89,9139.0,60.5444,60.5628,60.5076,60.5536,9139.0
2022-09-21 12:30:00,65.91,65.97,65.89,65.96,10656.0,60.572,60.6271,60.5536,60.6179,10656.0
2022-09-21 12:35:00,65.95,65.96,65.88,65.88,18925.0,60.6087,60.6179,60.5444,60.5444,18925.0
2022-09-21 12:40:00,65.88,65.9,65.85,65.85,9945.0,60.5444,60.5628,60.5168,60.5168,9945.0
2022-09-21 12:45:00,65.85,65.85,65.81,65.84,17361.0,60.5168,60.5168,60.4801,60.5076,17361.0
2022-09-21 12:50:00,65.83,65.83,65.8,65.8,10993.0,60.4985,60.4985,60.4709,60.4709,10993.0
2022-09-21 12:55:00,65.8,65.8,65.76,65.77,8815.0,60.4709,60.4709,60.4341,60.4433,8815.0
2022-09-21 13:00:00,65.77,65.84,65.76,65.82,11764.0,60.4433,60.5076,60.4341,60.4893,11764.0
2022-09-21 13:05:00,65.82,65.84,65.81,65.83,6540.0,60.4893,60.5076,60.4801,60.4985,6540.0
2022-09-21 13:10:00,65.83,65.87,65.8,65.85,11318.0,60.4985,60.5352,60.4709,60.5168,11318.0
2022-09-21 13:15:00,65.85,65.87,65.81,65.84,12027.0,60.5168,60.5352,60.4801,60.5076,12027.0
2022-09-21 13:20:00,65.84,65.85,65.8,65.83,7906.0,60.5076,60.5168,60.4709,60.4985,7906.0
2022-09-21 13:25:00,65.84,65.88,65.82,65.88,9696.0,60.5076,60.5444,60.4893,60.5444,9696.0
2022-09-21 13:30:00,65.87,65.91,65.86,65.91,10390.0,60.5352,60.572,60.526,60.572,10390.0
2022-09-21 13:35:00,65.9,65.9,65.86,65.89,15456.0,60.5628,60.5628,60.526,60.5536,15456.0
2022-09-21 13:40:00,65.9,65.92,65.85,65.9,19298.0,60.5628,60.5812,60.5168,60.5628,19298.0
2022-09-21 13:45:00,65.9,65.95,65.86,65.91,17862.0,60.5628,60.6087,60.526,60.572,17862.0
2022-09-21 13:50:00,65.92,65.95,65.9,65.91,18497.0,60.5812,60.6087,60.5628,60.572,18497.0
2022-09-21 13:55:00,65.9,65.98,65.9,65.97,23941.0,60.5628,60.6363,60.5628,60.6271,23941.0
2022-09-21 14:00:00,65.97,65.97,65.01,65.01,48680.0,60.6271,60.6271,59.7449,59.7449,48680.0
2022-09-21 14:05:00,64.9,65.52,64.82,65.39,34514.0,59.6438,60.2136,59.5703,60.0941,34514.0
2022-09-21 14:10:00,65.35,65.43,64.93,64.97,27231.0,60.0573,60.1309,59.6713,59.7081,27231.0
2022-09-21 14:15:00,64.94,65.14,64.92,65.06,24686.0,59.6805,59.8643,59.6622,59.7908,24686.0
2022-09-21 14:20:00,65.06,65.18,65.05,65.17,30795.0,59.7908,59.9011,59.7816,59.8919,30795.0
2022-09-21 14:25:00,65.16,65.32,65.09,65.12,20377.0,59.8827,60.0298,59.8184,59.846,20377.0
2022-09-21 14:30:00,65.13,65.63,64.94,65.59,76413.0,59.8551,60.3147,59.6805,60.2779,76413.0
2022-09-21 14:35:00,65.56,65.67,65.3,65.42,76264.0,60.2503,60.3514,60.0114,60.1217,76264.0
2022-09-21 14:40:00,65.42,66.11,65.31,66.08,44878.0,60.1217,60.7558,60.0206,60.7282,44878.0
2022-09-21 14:45:00,66.06,66.22,65.63,65.74,28839.0,60.7098,60.8569,60.3147,60.4157,28839.0
2022-09-21 14:50:00,65.73,65.98,65.55,65.97,31424.0,60.4066,60.6363,60.2411,60.6271,31424.0
2022-09-21 14:55:00,65.98,66.05,65.76,65.91,39741.0,60.6363,60.7006,60.4341,60.572,39741.0
2022-09-21 15:00:00,65.92,66.01,65.7,65.83,42206.0,60.5812,60.6639,60.379,60.4985,42206.0
2022-09-21 15:05:00,65.79,65.91,65.67,65.69,47958.0,60.4617,60.572,60.3514,60.3698,47958.0
2022-09-21 15:10:00,65.67,65.67,65.07,65.61,69131.0,60.3514,60.3514,59.8,60.2963,69131.0
2022-09-21 15:15:00,65.57,65.77,65.56,65.61,18015.0,60.2595,60.4433,60.2503,60.2963,18015.0
2022-09-21 15:20:00,65.6,65.6,65.36,65.46,30506.0,60.2871,60.2871,60.0665,60.1584,30506.0
2022-09-21 15:25:00,65.46,65.46,65.07,65.09,46457.0,60.1584,60.1584,59.8,59.8184,46457.0
2022-09-21 15:30:00,65.04,65.19,64.85,65.15,57062.0,59.7724,59.9103,59.5978,59.8735,57062.0
2022-09-21 15:35:00,65.15,65.16,64.81,64.86,56620.0,59.8735,59.8827,59.5611,59.607,56620.0
2022-09-21 15:40:00,64.84,64.91,64.75,64.76,41010.0,59.5886,59.653,59.5059,59.5151,41010.0
2022-09-21 15:45:00,64.75,64.81,64.67,64.75,79904.0,59.5059,59.5611,59.4324,59.5059,79904.0
2022-09-21 15:50:00,64.78,64.9,64.72,64.82,145452.0,59.5335,59.6438,59.4784,59.5703,145452.0
2022-09-21 15:55:00,64.82,64.82,64.5,64.52,220436.0,59.5703,59.5703,59.2762,59.2946,220436.0
2022-09-22 09:30:00,64.59,64.88,64.36,64.36,82222.0,59.3589,59.6254,59.1475,59.1475,82222.0
2022-09-22 09:35:00,64.35,64.37,64.04,64.06,44468.0,59.1383,59.1567,58.8534,58.8718,44468.0
2022-09-22 09:40:00,64.06,64.08,63.89,63.97,37400.0,58.8718,58.8902,58.7156,58.7891,37400.0
2022-09-22 09:45:00,63.99,64.1,63.91,63.91,78211.0,58.8075,58.9086,58.734,58.734,78211.0
2022-09-22 09:50:00,63.89,64.03,63.79,63.88,34528.0,58.7156,58.8442,58.6237,58.7064,34528.0
2022-09-22 09:55:00,63.93,63.98,63.78,63.84,24478.0,58.7523,58.7983,58.6145,58.6696,24478.0
2022-09-22 10:00:00,63.84,63.93,63.71,63.89,28166.0,58.6696,58.7523,58.5502,58.7156,28166.0
2022-09-22 10:05:00,63.87,64.02,63.85,64.0,36150.0,58.6972,58.835,58.6788,58.8167,36150.0
2022-09-22 10:10:00,63.97,64.17,63.83,64.17,25363.0,58.7891,58.9729,58.6604,58.9729,25363.0
2022-09-22 10:15:00,64.18,64.27,64.02,64.03,20867.0,58.9821,59.0648,58.835,58.8442,20867.0
2022-09-22 10:20:00,64.01,64.02,63.86,63.93,27183.0,58.8259,58.835,58.688,58.7523,27183.0
2022-09-22 10:25:00,63.88,64.16,63.86,64.13,12235.0,58.7064,58.9637,58.688,58.9361,12235.0
2022-09-22 10:30:00,64.14,64.16,63.9,63.92,26457.0,58.9453,58.9637,58.7248,58.7431,26457.0
2022-09-22 10:35:00,63.91,63.94,63.84,63.9,29776.0,58.734,58.7615,58.6696,58.7248,29776.0
2022-09-22 10:40:00,63.91,63.91,63.73,63.74,19331.0,58.734,58.734,58.5685,58.5777,19331.0
2022-09-22 10:45:00,63.73,63.84,63.73,63.78,27451.0,58.5685,58.6696,58.5685,58.6145,27451.0
2022-09-22 10:50:00,63.76,63.8,63.69,63.72,27041.0,58.5961,58.6329,58.5318,58.5593,27041.0
2022-09-22 10:55:00,63.7,63.8,63.67,63.68,17628.0,58.541,58.6329,58.5134,58.5226,17628.0
2022-09-22 11:00:00,63.69,63.7,63.56,63.63,26365.0,58.5318,58.541,58.4123,58.4766,26365.0
2022-09-22 11:05:00,63.6,63.77,63.6,63.72,22715.0,58.4491,58.6053,58.4491,58.5593,22715.0
2022-09-22 11:10:00,63.71,63.71,63.55,63.56,14924.0,58.5502,58.5502,58.4031,58.4123,14924.0
2022-09-22 11:15:00,63.56,63.7,63.54,63.62,14740.0,58.4123,58.541,58.3939,58.4674,14740.0
2022-09-22 11:20:00,63.61,63.69,63.57,63.63,18701.0,58.4583,58.5318,58.4215,58.4766,18701.0
2022-09-22 11:25:00,63.64,63.76,63.63,63.73,15570.0,58.4858,58.5961,58.4766,58.5685,15570.0
2022-09-22 11:30:00,63.71,63.82,63.71,63.78,15015.0,58.5502,58.6512,58.5502,58.6145,15015.0
2022-09-22 11:35:00,63.76,63.79,63.67,63.69,19009.0,58.5961,58.6237,58.5134,58.5318,19009.0
2022-09-22 11:40:00,63.68,63.69,63.51,63.54,17695.0,58.5226,58.5318,58.3664,58.3939,17695.0
2022-09-22 11:45:00,63.5,63.72,63.5,63.7,18591.0,58.3572,58.5593,58.3572,58.541,18591.0
2022-09-22 11:50:00,63.67,63.71,63.57,63.58,13926.0,58.5134,58.5502,58.4215,58.4307,13926.0
2022-09-22 11:55:00,63.58,63.59,63.48,63.51,20117.0,58.4307,58.4399,58.3388,58.3664,20117.0
2022-09-22 12:00:00,63.5,63.59,63.48,63.55,16352.0,58.3572,58.4399,58.3388,58.4031,16352.0
2022-09-22 12:05:00,63.55,63.56,63.48,63.56,14074.0,58.4031,58.4123,58.3388,58.4123,14074.0
2022-09-22 12:10:00,63.57,63.58,63.39,63.45,41849.0,58.4215,58.4307,58.2561,58.3112,41849.0
2022-09-22 12:15:00,63.44,63.54,63.4,63.52,32684.0,58.302,58.3939,58.2653,58.3755,32684.0
2022-09-22 12:20:00,63.52,63.71,63.47,63.68,49975.0,58.3755,58.5502,58.3296,58.5226,49975.0
2022-09-22 12:25:00,63.68,63.68,63.49,63.49,28355.0,58.5226,58.5226,58.348,58.348,28355.0
2022-09-22 12:30:00,63.48,63.48,63.37,63.37,16993.0,58.3388,58.3388,58.2377,58.2377,16993.0
2022-09-22 12:35:00,63.36,63.4,63.32,63.37,24353.0,58.2285,58.2653,58.1917,58.2377,24353.0
2022-09-22 12:40:00,63.36,63.4,63.33,63.37,24752.0,58.2285,58.2653,58.2009,58.2377,24752.0
2022-09-22 12:45:00,63.37,63.44,63.33,63.34,20266.0,58.2377,58.302,58.2009,58.2101,20266.0
2022-09-22 12:50:00,63.33,63.48,63.33,63.42,26275.0,58.2009,58.3388,58.2009,58.2836,26275.0
2022-09-22 12:55:00,63.4,63.53,63.4,63.41,14035.0,58.2653,58.3847,58.2653,58.2745,14035.0
2022-09-22 13:00:00,63.43,63.5,63.43,63.47,20869.0,58.2928,58.3572,58.2928,58.3296,20869.0
2022-09-22 13:05:00,63.46,63.52,63.41,63.43,32008.0,58.3204,58.3755,58.2745,58.2928,32008.0
2022-09-22 13:10:00,63.42,63.49,63.4,63.43,23750.0,58.2836,58.348,58.2653,58.2928,23750.0
2022-09-22 13:15:00,63.43,63.43,63.34,63.41,19119.0,58.2928,58.2928,58.2101,58.2745,19119.0
2022-09-22 13:20:00,63.4,63.46,63.38,63.42,19836.0,58.2653,58.3204,58.2469,58.2836,19836.0
2022-09-22 13:25:00,63.42,63.56,63.42,63.56,15713.0,58.2836,58.4123,58.2836,58.4123,15713.0
2022-09-22 13:30:00,63.57,63.62,63.55,63.61,14993.0,58.4215,58.4674,58.4031,58.4583,14993.0
2022-09-22 13:35:00,63.62,63.64,63.56,63.58,33890.0,58.4674,58.4858,58.4123,58.4307,33890.0
2022-09-22 13:40:00,63.58,63.61,63.47,63.47,16100.0,58.4307,58.4583,58.3296,58.3296,16100.0
2022-09-22 13:45:00,63.47,63.57,63.44,63.55,25170.0,58.3296,58.4215,58.302,58.4031,25170.0
2022-09-22 13:50:00,63.57,63.63,63.56,63.59,22406.0,58.4215,58.4766,58.4123,58.4399,22406.0
2022-09-22 13:55:00,63.58,63.6,63.51,63.52,27370.0,58.4307,58.4491,58.3664,58.3755,27370.0
2022-09-22 14:00:00,63.52,63.53,63.43,63.46,37731.0,58.3755,58.3847,58.2928,58.3204,37731.0
2022-09-22 14:05:00,63.47,63.5,63.41,63.43,42953.0,58.3296,58.3572,58.2745,58.2928,42953.0
2022-09-22 14:10:00,63.45,63.5,63.41,63.45,84011.0,58.3112,58.3572,58.2745,58.3112,84011.0
2022-09-22 14:15:00,63.45,63.5,63.45,63.48,29089.0,58.3112,58.3572,58.3112,58.3388,29089.0
2022-09-22 14:20:00,63.49,63.53,63.45,63.52,59864.0,58.348,58.3847,58.3112,58.3755,59864.0
2022-09-22 14:25:00,63.52,63.57,63.42,63.53,44851.0,58.3755,58.4215,58.2836,58.3847,44851.0
2022-09-22 14:30:00,63.52,63.63,63.49,63.6,17413.0,58.3755,58.4766,58.348,58.4491,17413.0
2022-09-22 14:35:00,63.61,63.65,63.54,63.65,14248.0,58.4583,58.495,58.3939,58.495,14248.0
2022-09-22 14:40:00,63.65,63.67,63.56,63.61,17253.0,58.495,58.5134,58.4123,58.4583,17253.0
2022-09-22 14:45:00,63.6,63.6,63.48,63.5,19078.0,58.4491,58.4491,58.3388,58.3572,19078.0
2022-09-22 14:50:00,63.52,63.68,63.51,63.62,25928.0,58.3755,58.5226,58.3664,58.4674,25928.0
2022-09-22 14:55:00,63.63,63.68,63.58,63.63,15804.0,58.4766,58.5226,58.4307,58.4766,15804.0
2022-09-22 15:00:00,63.64,63.79,63.64,63.73,39884.0,58.4858,58.6237,58.4858,58.5685,39884.0
2022-09-22 15:05:00,63.73,63.79,63.7,63.76,30435.0,58.5685,58.6237,58.541,58.5961,30435.0
2022-09-22 15:10:00,63.77,63.9,63.74,63.88,33579.0,58.6053,58.7248,58.5777,58.7064,33579.0
2022-09-22 15:15:00,63.87,63.87,63.75,63.78,30956.0,58.6972,58.6972,58.5869,58.6145,30956.0
2022-09-22 15:20:00,63.78,63.8,63.65,63.66,27369.0,58.6145,58.6329,58.495,58.5042,27369.0
2022-09-22 15:25:00,63.65,63.71,63.56,63.69,22342.0,58.495,58.5502,58.4123,58.5318,22342.0
2022-09-22 15:30:00,63.7,63.81,63.68,63.78,45767.0,58.541,58.6421,58.5226,58.6145,45767.0
2022-09-22 15:35:00,63.77,63.89,63.76,63.79,45973.0,58.6053,58.7156,58.5961,58.6237,45973.0
2022-09-22 15:40:00,63.79,63.84,63.72,63.77,47134.0,58.6237,58.6696,58.5593,58.6053,47134.0
2022-09-22 15:45:00,63.77,64.01,63.76,64.0,109089.0,58.6053,58.8259,58.5961,58.8167,109089.0
2022-09-22 15:50:00,63.99,64.02,63.75,63.8,124019.0,58.8075,58.835,58.5869,58.6329,124019.0
2022-09-22 15:55:00,63.8,63.82,63.41,63.43,424260.0,58.6329,58.6512,58.2745,58.2928,424260.0
2022-09-23 09:30:00,62.62,62.9,62.54,62.56,133660.0,57.5484,57.8058,57.4749,57.4933,133660.0
2022-09-23 09:35:00,62.59,62.59,62.29,62.33,34903.0,57.5209,57.5209,57.2452,57.2819,34903.0
2022-09-23 09:40:00,62.31,62.41,62.16,62.33,44809.0,57.2635,57.3554,57.1257,57.2819,44809.0
2022-09-23 09:45:00,62.31,62.54,62.14,62.3,45301.0,57.2635,57.4749,57.1073,57.2543,45301.0
2022-09-23 09:50:00,62.27,62.3,62.07,62.14,35803.0,57.2268,57.2543,57.043,57.1073,35803.0
2022-09-23 09:55:00,62.14,62.21,62.05,62.06,34719.0,57.1073,57.1716,57.0246,57.0338,34719.0
2022-09-23 10:00:00,62.05,62.1,61.93,61.99,59755.0,57.0246,57.0705,56.9143,56.9695,59755.0
2022-09-23 10:05:00,61.99,62.03,61.88,61.96,69179.0,56.9695,57.0062,56.8684,56.9419,69179.0
2022-09-23 10:10:00,61.95,62.08,61.9,61.92,33951.0,56.9327,57.0522,56.8867,56.9051,33951.0
2022-09-23 10:15:00,61.92,61.93,61.61,61.69,67120.0,56.9051,56.9143,56.6202,56.6938,67120.0
2022-09-23 10:20:00,61.69,61.69,61.41,61.41,29710.0,56.6938,56.6938,56.4364,56.4364,29710.0
2022-09-23 10:25:00,61.42,61.52,61.32,61.52,61097.0,56.4456,56.5375,56.3537,56.5375,61097.0
2022-09-23 10:30:00,61.52,61.61,61.47,61.51,51946.0,56.5375,56.6202,56.4916,56.5283,51946.0
2022-09-23 10:35:00,61.52,61.67,61.51,61.64,42506.0,56.5375,56.6754,56.5283,56.6478,42506.0
2022-09-23 10:40:00,61.65,61.74,61.62,61.68,37722.0,56.657,56.7397,56.6294,56.6846,37722.0
2022-09-23 10:45:00,61.68,61.76,61.68,61.7,18318.0,56.6846,56.7581,56.6846,56.7029,18318.0
2022-09-23 10:50:00,61.7,61.76,61.58,61.71,33898.0,56.7029,56.7581,56.5927,56.7121,33898.0
2022-09-23 10:55:00,61.71,61.74,61.57,61.6,30686.0,56.7121,56.7397,56.5835,56.611,30686.0
2022-09-23 11:00:00,61.59,61.77,61.58,61.74,27008.0,56.6019,56.7673,56.5927,56.7397,27008.0
2022-09-23 11:05:00,61.75,61.82,61.73,61.82,20267.0,56.7489,56.8132,56.7305,56.8132,20267.0
2022-09-23 11:10:00,61.82,61.86,61.78,61.79,19695.0,56.8132,56.85,56.7765,56.7857,19695.0
2022-09-23 11:15:00,61.79,61.95,61.78,61.95,17128.0,56.7857,56.9327,56.7765,56.9327,17128.0
2022-09-23 11:20:00,61.94,61.94,61.83,61.85,28974.0,56.9235,56.9235,56.8224,56.8408,28974.0
2022-09-23 11:25:00,61.86,61.87,61.72,61.74,18712.0,56.85,56.8592,56.7213,56.7397,18712.0
2022-09-23 11:30:00,61.75,61.8,61.72,61.76,14914.0,56.7489,56.7948,56.7213,56.7581,14914.0
2022-09-23 11:35:00,61.74,61.76,61.51,61.55,52128.0,56.7397,56.7581,56.5283,56.5651,52128.0
2022-09-23 11:40:00,61.55,61.55,61.4,61.42,67284.0,56.5651,56.5651,56.4272,56.4456,67284.0
2022-09-23 11:45:00,61.41,61.41,61.26,61.29,36086.0,56.4364,56.4364,56.2986,56.3261,36086.0
2022-09-23 11:50:00,61.28,61.39,61.25,61.33,20882.0,56.317,56.418,56.2894,56.3629,20882.0
2022-09-23 11:55:00,61.3,61.48,61.3,61.47,11384.0,56.3353,56.5008,56.3353,56.4916,11384.0
2022-09-23 12:00:00,61.46,61.46,61.34,61.38,12095.0,56.4824,56.4824,56.3721,56.4089,12095.0
2022-09-23 12:05:00,61.38,61.42,61.27,61.3,14275.0,56.4089,56.4456,56.3078,56.3353,14275.0
2022-09-23 12:10:00,61.31,61.31,61.2,61.23,21061.0,56.3445,56.3445,56.2434,56.271,21061.0
2022-09-23 12:15:00,61.22,61.36,61.21,61.34,19497.0,56.2618,56.3905,56.2526,56.3721,19497.0
2022-09-23 12:20:00,61.32,61.36,61.22,61.27,19018.0,56.3537,56.3905,56.2618,56.3078,19018.0
2022-09-23 12:25:00,61.29,61.29,61.19,61.22,12009.0,56.3261,56.3261,56.2342,56.2618,12009.0
2022-09-23 12:30:00,61.22,61.24,61.15,61.18,13317.0,56.2618,56.2802,56.1975,56.2251,13317.0
2022-09-23 12:35:00,61.18,61.32,61.17,61.29,12383.0,56.2251,56.3537,56.2159,56.3261,12383.0
2022-09-23 12:40:00,61.28,61.28,61.17,61.17,29026.0,56.317,56.317,56.2159,56.2159,29026.0
2022-09-23 12:45:00,61.17,61.28,61.13,61.26,19682.0,56.2159,56.317,56.1791,56.2986,19682.0
2022-09-23 12:50:00,61.26,61.38,61.25,61.36,12576.0,56.2986,56.4089,56.2894,56.3905,12576.0
2022-09-23 12:55:00,61.36,61.43,61.27,61.43,15123.0,56.3905,56.4548,56.3078,56.4548,15123.0
2022-09-23 13:00:00,61.41,61.53,61.38,61.48,24500.0,56.4364,56.5467,56.4089,56.5008,24500.0
2022-09-23 13:05:00,61.5,61.5,61.41,61.43,14373.0,56.5191,56.5191,56.4364,56.4548,14373.0
2022-09-23 13:10:00,61.42,61.46,61.39,61.43,15483.0,56.4456,56.4824,56.418,56.4548,15483.0
2022-09-23 13:15:00,61.41,61.49,61.4,61.49,15610.0,56.4364,56.51,56.4272,56.51,15610.0
2022-09-23 13:20:00,61.47,61.47,61.38,61.38,19079.0,56.4916,56.4916,56.4089,56.4089,19079.0
2022-09-23 13:25:00,61.38,61.38,61.22,61.23,13454.0,56.4089,56.4089,56.2618,56.271,13454.0
2022-09-23 13:30:00,61.25,61.3,61.21,61.27,13258.0,56.2894,56.3353,56.2526,56.3078,13258.0
2022-09-23 13:35:00,61.28,61.28,61.16,61.16,14656.0,56.317,56.317,56.2067,56.2067,14656.0
2022-09-23 13:40:00,61.16,61.19,61.12,61.17,21212.0,56.2067,56.2342,56.1699,56.2159,21212.0
2022-09-23 13:45:00,61.17,61.23,61.13,61.2,26972.0,56.2159,56.271,56.1791,56.2434,26972.0
2022-09-23 13:50:00,61.19,61.24,61.16,61.23,14127.0,56.2342,56.2802,56.2067,56.271,14127.0
2022-09-23 13:55:00,61.23,61.28,61.18,61.26,13800.0,56.271,56.317,56.2251,56.2986,13800.0
2022-09-23 14:00:00,61.25,61.35,61.18,61.35,31261.0,56.2894,56.3813,56.2251,56.3813,31261.0
2022-09-23 14:05:00,61.34,61.42,61.28,61.28,32059.0,56.3721,56.4456,56.317,56.317,32059.0
2022-09-23 14:10:00,61.3,61.32,61.09,61.16,34636.0,56.3353,56.3537,56.1423,56.2067,34636.0
2022-09-23 14:15:00,61.16,61.16,61.08,61.09,25564.0,56.2067,56.2067,56.1332,56.1423,25564.0
2022-09-23 14:20:00,61.09,61.23,61.06,61.16,24238.0,56.1423,56.271,56.1148,56.2067,24238.0
2022-09-23 14:25:00,61.16,61.22,61.14,61.16,26396.0,56.2067,56.2618,56.1883,56.2067,26396.0
2022-09-23 14:30:00,61.16,61.22,61.11,61.22,45806.0,56.2067,56.2618,56.1607,56.2618,45806.0
2022-09-23 14:35:00,61.22,61.23,61.09,61.1,44018.0,56.2618,56.271,56.1423,56.1515,44018.0
2022-09-23 14:40:00,61.08,61.2,61.05,61.18,38026.0,56.1332,56.2434,56.1056,56.2251,38026.0
2022-09-23 14:45:00,61.17,61.22,61.11,61.15,24769.0,56.2159,56.2618,56.1607,56.1975,24769.0
2022-09-23 14:50:00,61.16,61.19,61.08,61.1,29677.0,56.2067,56.2342,56.1332,56.1515,29677.0
2022-09-23 14:55:00,61.08,61.08,60.99,61.02,24958.0,56.1332,56.1332,56.0504,56.078,24958.0
2022-09-23 15:00:00,61.04,61.4,61.0,61.34,41028.0,56.0964,56.4272,56.0596,56.3721,41028.0
2022-09-23 15:05:00,61.36,61.6,61.31,61.47,38333.0,56.3905,56.611,56.3445,56.4916,38333.0
2022-09-23 15:10:00,61.5,61.52,61.36,61.44,27745.0,56.5191,56.5375,56.3905,56.464,27745.0
2022-09-23 15:15:00,61.45,61.6,61.44,61.47,28532.0,56.4732,56.611,56.464,56.4916,28532.0
2022-09-23 15:20:00,61.46,61.54,61.38,61.41,36035.0,56.4824,56.5559,56.4089,56.4364,36035.0
2022-09-23 15:25:00,61.4,61.5,61.33,61.47,38316.0,56.4272,56.5191,56.3629,56.4916,38316.0
2022-09-23 15:30:00,61.48,61.58,61.47,61.54,67515.0,56.5008,56.5927,56.4916,56.5559,67515.0
2022-09-23 15:35:00,61.55,61.59,61.38,61.56,56141.0,56.5651,56.6019,56.4089,56.5743,56141.0
2022-09-23 15:40:00,61.56,61.79,61.5,61.78,97800.0,56.5743,56.7857,56.5191,56.7765,97800.0
2022-09-23 15:45:00,61.78,61.79,61.63,61.67,91156.0,56.7765,56.7857,56.6386,56.6754,91156.0
2022-09-23 15:50:00,61.67,61.86,61.58,61.85,135414.0,56.6754,56.85,56.5927,56.8408,135414.0
2022-09-23 15:55:00,61.84,61.93,61.68,61.88,279484.0,56.8316,56.9143,56.6846,56.8684,279484.0
2022-09-26 09:30:00,61.25,61.99,61.23,61.98,85450.0,56.2894,56.9695,56.271,56.9603,85450.0
2022-09-26 09:35:00,61.97,62.07,61.81,61.84,39012.0,56.9511,57.043,56.804,56.8316,39012.0
2022-09-26 09:40:00,61.82,61.96,61.4,61.43,47741.0,56.8132,56.9419,56.4272,56.4548,47741.0
2022-09-26 09:45:00,61.43,61.6,61.37,61.5,47823.0,56.4548,56.611,56.3997,56.5191,47823.0
2022-09-26 09:50:00,61.49,61.63,61.46,61.51,24089.0,56.51,56.6386,56.4824,56.5283,24089.0
2022-09-26 09:55:00,61.5,61.66,61.4,61.5,25117.0,56.5191,56.6662,56.4272,56.5191,25117.0
2022-09-26 10:00:00,61.51,61.57,61.22,61.33,33580.0,56.5283,56.5835,56.2618,56.3629,33580.0
2022-09-26 10:05:00,61.36,61.38,61.22,61.22,21169.0,56.3905,56.4089,56.2618,56.2618,21169.0
2022-09-26 10:10:00,61.2,61.57,61.06,61.53,28125.0,56.2434,56.5835,56.1148,56.5467,28125.0
2022-09-26 10:15:00,61.53,61.69,61.53,61.59,30409.0,56.5467,56.6938,56.5467,56.6019,30409.0
2022-09-26 10:20:00,61.59,61.76,61.59,61.71,35542.0,56.6019,56.7581,56.6019,56.7121,35542.0
2022-09-26 10:25:00,61.72,61.76,61.6,61.67,34860.0,56.7213,56.7581,56.611,56.6754,34860.0
2022-09-26 10:30:00,61.65,61.65,61.45,61.5,43675.0,56.657,56.657,56.4732,56.5191,43675.0
2022-09-26 10:35:00,61.51,61.65,61.51,61.65,25212.0,56.5283,56.657,56.5283,56.657,25212.0
2022-09-26 10:40:00,61.68,61.75,61.56,61.73,21592.0,56.6846,56.7489,56.5743,56.7305,21592.0
2022-09-26 10:45:00,61.77,61.77,61.55,61.63,14959.0,56.7673,56.7673,56.5651,56.6386,14959.0
2022-09-26 10:50:00,61.65,61.68,61.58,61.67,24313.0,56.657,56.6846,56.5927,56.6754,24313.0
2022-09-26 10:55:00,61.64,61.74,61.61,61.72,16499.0,56.6478,56.7397,56.6202,56.7213,16499.0
2022-09-26 11:00:00,61.72,61.75,61.55,61.61,23323.0,56.7213,56.7489,56.5651,56.6202,23323.0
2022-09-26 11:05:00,61.6,61.61,61.41,61.43,20472.0,56.611,56.6202,56.4364,56.4548,20472.0
2022-09-26 11:10:00,61.41,61.48,61.36,61.46,44959.0,56.4364,56.5008,56.3905,56.4824,44959.0
2022-09-26 11:15:00,61.46,61.47,61.28,61.29,19230.0,56.4824,56.4916,56.317,56.3261,19230.0
2022-09-26 11:20:00,61.29,61.36,61.24,61.31,21942.0,56.3261,56.3905,56.2802,56.3445,21942.0
2022-09-26 11:25:00,61.31,61.31,61.22,61.22,13799.0,56.3445,56.3445,56.2618,56.2618,13799.0
2022-09-26 11:30:00,61.22,61.32,61.21,61.24,16549.0,56.2618,56.3537,56.2526,56.2802,16549.0
2022-09-26 11:35:00,61.23,61.31,61.19,61.23,23200.0,56.271,56.3445,56.2342,56.271,23200.0
2022-09-26 11:40:00,61.25,61.37,61.21,61.21,21016.0,56.2894,56.3997,56.2526,56.2526,21016.0
2022-09-26 11:45:00,61.21,61.34,61.16,61.32,18561.0,56.2526,56.3721,56.2067,56.3537,18561.0
2022-09-26 11:50:00,61.32,61.32,61.21,61.26,21239.0,56.3537,56.3537,56.2526,56.2986,21239.0
2022-09-26 11:55:00,61.29,61.44,61.27,61.34,38208.0,56.3261,56.464,56.3078,56.3721,38208.0
2022-09-26 12:00:00,61.33,61.34,61.23,61.26,18286.0,56.3629,56.3721,56.271,56.2986,18286.0
2022-09-26 12:05:00,61.26,61.27,61.18,61.22,16060.0,56.2986,56.3078,56.2251,56.2618,16060.0
2022-09-26 12:10:00,61.21,61.27,61.21,61.25,11193.0,56.2526,56.3078,56.2526,56.2894,11193.0
2022-09-26 12:15:00,61.24,61.38,61.22,61.36,37690.0,56.2802,56.4089,56.2618,56.3905,37690.0
2022-09-26 12:20:00,61.35,61.37,61.16,61.16,27419.0,56.3813,56.3997,56.2067,56.2067,27419.0
2022-09-26 12:25:00,61.13,61.16,61.05,61.07,58311.0,56.1791,56.2067,56.1056,56.124,58311.0
2022-09-26 12:30:00,61.06,61.08,60.81,60.83,37637.0,56.1148,56.1332,55.885,55.9034,37637.0
2022-09-26 12:35:00,60.82,60.87,60.72,60.77,75757.0,55.8942,55.9402,55.8023,55.8483,75757.0
2022-09-26 12:40:00,60.76,60.81,60.7,60.71,24863.0,55.8391,55.885,55.7839,55.7931,24863.0
2022-09-26 12:45:00,60.7,60.9,60.69,60.82,43327.0,55.7839,55.9677,55.7747,55.8942,43327.0
2022-09-26 12:50:00,60.83,60.86,60.78,60.84,37753.0,55.9034,55.931,55.8575,55.9126,37753.0
2022-09-26 12:55:00,60.84,61.01,60.84,60.97,44174.0,55.9126,56.0688,55.9126,56.0321,44174.0
2022-09-26 13:00:00,60.98,60.99,60.79,60.79,16451.0,56.0413,56.0504,55.8666,55.8666,16451.0
2022-09-26 13:05:00,60.81,60.81,60.67,60.7,11351.0,55.885,55.885,55.7564,55.7839,11351.0
2022-09-26 13:10:00,60.69,60.69,60.54,60.55,22936.0,55.7747,55.7747,55.6369,55.6461,22936.0
2022-09-26 13:15:00,60.54,60.63,60.54,60.59,12338.0,55.6369,55.7196,55.6369,55.6828,12338.0
2022-09-26 13:20:00,60.57,60.59,60.45,60.48,15696.0,55.6645,55.6828,55.5542,55.5818,15696.0
2022-09-26 13:25:00,60.5,60.57,60.42,60.54,23440.0,55.6001,55.6645,55.5266,55.6369,23440.0
2022-09-26 13:30:00,60.53,60.76,60.53,60.67,46627.0,55.6277,55.8391,55.6277,55.7564,46627.0
2022-09-26 13:35:00,60.67,60.76,60.66,60.7,34310.0,55.7564,55.8391,55.7472,55.7839,34310.0
2022-09-26 13:40:00,60.71,60.73,60.61,60.63,23090.0,55.7931,55.8115,55.7012,55.7196,23090.0
2022-09-26 13:45:00,60.65,60.81,60.65,60.75,74176.0,55.738,55.885,55.738,55.8299,74176.0
2022-09-26 13:50:00,60.73,60.85,60.73,60.78,18317.0,55.8115,55.9218,55.8115,55.8575,18317.0
2022-09-26 13:55:00,60.77,60.78,60.58,60.58,14305.0,55.8483,55.8575,55.6737,55.6737,14305.0
2022-09-26 14:00:00,60.61,60.87,60.59,60.84,19427.0,55.7012,55.9402,55.6828,55.9126,19427.0
2022-09-26 14:05:00,60.84,60.87,60.79,60.82,21078.0,55.9126,55.9402,55.8666,55.8942,21078.0
2022-09-26 14:10:00,60.86,60.89,60.81,60.82,16717.0,55.931,55.9585,55.885,55.8942,16717.0
2022-09-26 14:15:00,60.81,60.85,60.77,60.82,30146.0,55.885,55.9218,55.8483,55.8942,30146.0
2022-09-26 14:20:00,60.82,60.85,60.74,60.77,27325.0,55.8942,55.9218,55.8207,55.8483,27325.0
2022-09-26 14:25:00,60.77,60.77,60.61,60.62,15584.0,55.8483,55.8483,55.7012,55.7104,15584.0
2022-09-26 14:30:00,60.61,60.7,60.6,60.67,16327.0,55.7012,55.7839,55.692,55.7564,16327.0
2022-09-26 14:35:00,60.66,60.67,60.55,60.63,17680.0,55.7472,55.7564,55.6461,55.7196,17680.0
2022-09-26 14:40:00,60.67,60.72,60.62,60.72,31153.0,55.7564,55.8023,55.7104,55.8023,31153.0
2022-09-26 14:45:00,60.71,61.01,60.69,60.98,30600.0,55.7931,56.0688,55.7747,56.0413,30600.0
2022-09-26 14:50:00,60.97,61.03,60.9,60.98,27633.0,56.0321,56.0872,55.9677,56.0413,27633.0
2022-09-26 14:55:00,61.02,61.06,60.96,60.97,19404.0,56.078,56.1148,56.0229,56.0321,19404.0
2022-09-26 15:00:00,60.98,61.14,60.98,61.05,57603.0,56.0413,56.1883,56.0413,56.1056,57603.0
2022-09-26 15:05:00,61.06,61.13,60.97,61.1,22592.0,56.1148,56.1791,56.0321,56.1515,22592.0
2022-09-26 15:10:00,61.11,61.11,60.99,61.03,23244.0,56.1607,56.1607,56.0504,56.0872,23244.0
2022-09-26 15:15:00,61.04,61.1,60.88,61.04,51302.0,56.0964,56.1515,55.9494,56.0964,51302.0
2022-09-26 15:20:00,61.03,61.04,60.89,60.91,30435.0,56.0872,56.0964,55.9585,55.9769,30435.0
2022-09-26 15:25:00,60.91,61.03,60.89,60.99,36127.0,55.9769,56.0872,55.9585,56.0504,36127.0
2022-09-26 15:30:00,61.0,61.01,60.88,60.96,46741.0,56.0596,56.0688,55.9494,56.0229,46741.0
2022-09-26 15:35:00,60.96,61.07,60.92,61.01,57105.0,56.0229,56.124,55.9861,56.0688,57105.0
2022-09-26 15:40:00,61.0,61.17,60.98,61.16,59421.0,56.0596,56.2159,56.0413,56.2067,59421.0
2022-09-26 15:45:00,61.17,61.28,61.13,61.21,81400.0,56.2159,56.317,56.1791,56.2526,81400.0
2022-09-26 15:50:00,61.2,61.43,61.13,61.31,123116.0,56.2434,56.4548,56.1791,56.3445,123116.0
2022-09-26 15:55:00,61.31,61.31,60.84,60.88,317573.0,56.3445,56.3445,55.9126,55.9494,317573.0
2022-09-27 09:30:00,61.28,61.3,61.09,61.22,75148.0,56.317,56.3353,56.1423,56.2618,75148.0
2022-09-27 09:35:00,61.29,61.4,61.17,61.4,44051.0,56.3261,56.4272,56.2159,56.4272,44051.0
2022-09-27 09:40:00,61.41,61.58,61.35,61.36,39288.0,56.4364,56.5927,56.3813,56.3905,39288.0
2022-09-27 09:45:00,61.35,61.38,61.02,61.02,43622.0,56.3813,56.4089,56.078,56.078,43622.0
2022-09-27 09:50:00,61.04,61.24,60.99,61.21,23096.0,56.0964,56.2802,56.0504,56.2526,23096.0
2022-09-27 09:55:00,61.22,61.36,61.16,61.33,19906.0,56.2618,56.3905,56.2067,56.3629,19906.0
2022-09-27 10:00:00,61.32,61.34,61.05,61.11,30504.0,56.3537,56.3721,56.1056,56.1607,30504.0
2022-09-27 10:05:00,61.16,61.22,60.92,60.99,20700.0,56.2067,56.2618,55.9861,56.0504,20700.0
2022-09-27 10:10:00,60.98,61.2,60.98,61.17,13672.0,56.0413,56.2434,56.0413,56.2159,13672.0
2022-09-27 10:15:00,61.15,61.15,61.03,61.08,28010.0,56.1975,56.1975,56.0872,56.1332,28010.0
2022-09-27 10:20:00,61.07,61.35,61.06,61.28,41446.0,56.124,56.3813,56.1148,56.317,41446.0
2022-09-27 10:25:00,61.29,61.4,61.14,61.14,19496.0,56.3261,56.4272,56.1883,56.1883,19496.0
2022-09-27 10:30:00,61.15,61.4,61.15,61.33,19588.0,56.1975,56.4272,56.1975,56.3629,19588.0
2022-09-27 10:35:00,61.32,61.49,61.3,61.34,43542.0,56.3537,56.51,56.3353,56.3721,43542.0
2022-09-27 10:40:00,61.34,61.56,61.27,61.54,51011.0,56.3721,56.5743,56.3078,56.5559,51011.0
2022-09-27 10:45:00,61.51,61.58,61.44,61.52,16951.0,56.5283,56.5927,56.464,56.5375,16951.0
2022-09-27 10:50:00,61.51,61.56,61.43,61.49,14444.0,56.5283,56.5743,56.4548,56.51,14444.0
2022-09-27 10:55:00,61.5,61.53,61.41,61.46,24350.0,56.5191,56.5467,56.4364,56.4824,24350.0
2022-09-27 11:00:00,61.49,61.51,61.39,61.47,30534.0,56.51,56.5283,56.418,56.4916,30534.0
2022-09-27 11:05:00,61.48,61.64,61.46,61.63,22471.0,56.5008,56.6478,56.4824,56.6386,22471.0
2022-09-27 11:10:00,61.64,61.64,61.46,61.46,12506.0,56.6478,56.6478,56.4824,56.4824,12506.0
2022-09-27 11:15:00,61.5,61.5,61.39,61.42,22803.0,56.5191,56.5191,56.418,56.4456,22803.0
2022-09-27 11:20:00,61.41,61.47,61.24,61.24,38544.0,56.4364,56.4916,56.2802,56.2802,38544.0
2022-09-27 11:25:00,61.26,61.26,61.0,61.1,36905.0,56.2986,56.2986,56.0596,56.1515,36905.0
2022-09-27 11:30:00,61.07,61.2,61.04,61.17,46666.0,56.124,56.2434,56.0964,56.2159,46666.0
2022-09-27 11:35:00,61.16,61.2,61.11,61.12,26275.0,56.2067,56.2434,56.1607,56.1699,26275.0
2022-09-27 11:40:00,61.14,61.15,61.06,61.07,24060.0,56.1883,56.1975,56.1148,56.124,24060.0
2022-09-27 11:45:00,61.06,61.1,60.97,61.0,28192.0,56.1148,56.1515,56.0321,56.0596,28192.0
2022-09-27 11:50:00,61.0,61.05,60.82,60.82,29494.0,56.0596,56.1056,55.8942,55.8942,29494.0
2022-09-27 11:55:00,60.84,60.9,60.76,60.77,25871.0,55.9126,55.9677,55.8391,55.8483,25871.0
2022-09-27 12:00:00,60.76,60.77,60.63,60.75,26997.0,55.8391,55.8483,55.7196,55.8299,26997.0
2022-09-27 12:05:00,60.74,60.74,60.59,60.6,22865.0,55.8207,55.8207,55.6828,55.692,22865.0
2022-09-27 12:10:00,60.6,60.6,60.43,60.52,19601.0,55.692,55.692,55.5358,55.6185,19601.0
2022-09-27 12:15:00,60.51,60.53,60.36,60.36,27973.0,55.6093,55.6277,55.4715,55.4715,27973.0
2022-09-27 12:20:00,60.34,60.46,60.33,60.39,30979.0,55.4531,55.5634,55.4439,55.499,30979.0
2022-09-27 12:25:00,60.39,60.58,60.36,60.52,21518.0,55.499,55.6737,55.4715,55.6185,21518.0
2022-09-27 12:30:00,60.52,60.66,60.52,60.65,20477.0,55.6185,55.7472,55.6185,55.738,20477.0
2022-09-27 12:35:00,60.66,60.67,60.46,60.48,21086.0,55.7472,55.7564,55.5634,55.5818,21086.0
2022-09-27 12:40:00,60.47,60.54,60.43,60.5,60919.0,55.5726,55.6369,55.5358,55.6001,60919.0
2022-09-27 12:45:00,60.49,60.62,60.47,60.61,18001.0,55.5909,55.7104,55.5726,55.7012,18001.0
2022-09-27 12:50:00,60.6,60.63,60.42,60.63,17403.0,55.692,55.7196,55.5266,55.7196,17403.0
2022-09-27 12:55:00,60.61,60.62,60.56,60.58,11806.0,55.7012,55.7104,55.6553,55.6737,11806.0
2022-09-27 13:00:00,60.56,60.56,60.38,60.39,29662.0,55.6553,55.6553,55.4898,55.499,29662.0
2022-09-27 13:05:00,60.4,60.57,60.37,60.45,37733.0,55.5082,55.6645,55.4807,55.5542,37733.0
2022-09-27 13:10:00,60.47,60.55,60.43,60.55,16778.0,55.5726,55.6461,55.5358,55.6461,16778.0
2022-09-27 13:15:00,60.54,60.56,60.5,60.52,15467.0,55.6369,55.6553,55.6001,55.6185,15467.0
2022-09-27 13:20:00,60.53,60.54,60.47,60.48,17605.0,55.6277,55.6369,55.5726,55.5818,17605.0
2022-09-27 13:25:00,60.46,60.49,60.37,60.37,32311.0,55.5634,55.5909,55.4807,55.4807,32311.0
2022-09-27 13:30:00,60.38,60.49,60.35,60.44,21445.0,55.4898,55.5909,55.4623,55.545,21445.0
2022-09-27 13:35:00,60.45,60.45,60.29,60.31,43537.0,55.5542,55.5542,55.4071,55.4255,43537.0
2022-09-27 13:40:00,60.31,60.32,60.21,60.24,25943.0,55.4255,55.4347,55.3336,55.3612,25943.0
2022-09-27 13:45:00,60.27,60.29,60.17,60.18,77164.0,55.3888,55.4071,55.2969,55.306,77164.0
2022-09-27 13:50:00,60.16,60.22,60.11,60.12,15688.0,55.2877,55.3428,55.2417,55.2509,15688.0
2022-09-27 13:55:00,60.11,60.26,60.06,60.26,31792.0,55.2417,55.3796,55.1958,55.3796,31792.0
2022-09-27 14:00:00,60.27,60.48,60.24,60.45,24302.0,55.3888,55.5818,55.3612,55.5542,24302.0
2022-09-27 14:05:00,60.44,60.46,60.41,60.43,23981.0,55.545,55.5634,55.5174,55.5358,23981.0
2022-09-27 14:10:00,60.44,60.44,60.29,60.29,22232.0,55.545,55.545,55.4071,55.4071,22232.0
2022-09-27 14:15:00,60.28,60.32,60.21,60.28,19942.0,55.3979,55.4347,55.3336,55.3979,19942.0
2022-09-27 14:20:00,60.27,60.37,60.27,60.37,19009.0,55.3888,55.4807,55.3888,55.4807,19009.0
2022-09-27 14:25:00,60.38,60.42,60.34,60.42,37578.0,55.4898,55.5266,55.4531,55.5266,37578.0
2022-09-27 14:30:00,60.41,60.44,60.33,60.43,23557.0,55.5174,55.545,55.4439,55.5358,23557.0
2022-09-27 14:35:00,60.44,60.64,60.42,60.63,24493.0,55.545,55.7288,55.5266,55.7196,24493.0
2022-09-27 14:40:00,60.64,60.79,60.64,60.67,42152.0,55.7288,55.8666,55.7288,55.7564,42152.0
2022-09-27 14:45:00,60.7,60.9,60.67,60.89,55107.0,55.7839,55.9677,55.7564,55.9585,55107.0
2022-09-27 14:50:00,60.88,60.91,60.81,60.87,33580.0,55.9494,55.9769,55.885,55.9402,33580.0
2022-09-27 14:55:00,60.87,60.88,60.8,60.83,22213.0,55.9402,55.9494,55.8758,55.9034,22213.0
2022-09-27 15:00:00,60.83,60.84,60.6,60.7,36661.0,55.9034,55.9126,55.692,55.7839,36661.0
2022-09-27 15:05:00,60.69,60.73,60.61,60.73,23704.0,55.7747,55.8115,55.7012,55.8115,23704.0
2022-09-27 15:10:00,60.71,60.79,60.68,60.74,14725.0,55.7931,55.8666,55.7656,55.8207,14725.0
2022-09-27 15:15:00,60.73,60.81,60.61,60.78,38077.0,55.8115,55.885,55.7012,55.8575,38077.0
2022-09-27 15:20:00,60.77,60.81,60.67,60.78,19687.0,55.8483,55.885,55.7564,55.8575,19687.0
2022-09-27 15:25:00,60.76,60.79,60.68,60.77,22904.0,55.8391,55.8666,55.7656,55.8483,22904.0
2022-09-27 15:30:00,60.79,60.8,60.57,60.6,30021.0,55.8666,55.8758,55.6645,55.692,30021.0
2022-09-27 15:35:00,60.59,60.69,60.59,60.64,37258.0,55.6828,55.7747,55.6828,55.7288,37258.0
2022-09-27 15:40:00,60.64,60.87,60.62,60.84,53231.0,55.7288,55.9402,55.7104,55.9126,53231.0
2022-09-27 15:45:00,60.83,60.83,60.74,60.78,69906.0,55.9034,55.9034,55.8207,55.8575,69906.0
2022-09-27 15:50:00,60.75,60.92,60.75,60.89,96762.0,55.8299,55.9861,55.8299,55.9585,96762.0
2022-09-27 15:55:00,60.88,60.93,60.72,60.77,200198.0,55.9494,55.9953,55.8023,55.8483,200198.0
2022-09-28 09:30:00,60.54,60.79,60.5,60.69,79494.0,55.6369,55.8666,55.6001,55.7747,79494.0
2022-09-28 09:35:00,60.69,60.83,60.57,60.69,46609.0,55.7747,55.9034,55.6645,55.7747,46609.0
2022-09-28 09:40:00,60.7,60.92,60.64,60.91,68660.0,55.7839,55.9861,55.7288,55.9769,68660.0
2022-09-28 09:45:00,60.91,61.03,60.76,60.96,54659.0,55.9769,56.0872,55.8391,56.0229,54659.0
2022-09-28 09:50:00,60.95,61.14,60.91,61.09,30593.0,56.0137,56.1883,55.9769,56.1423,30593.0
2022-09-28 09:55:00,61.12,61.28,61.09,61.2,24892.0,56.1699,56.317,56.1423,56.2434,24892.0
2022-09-28 10:00:00,61.2,61.39,61.16,61.21,31115.0,56.2434,56.418,56.2067,56.2526,31115.0
2022-09-28 10:05:00,61.23,61.24,60.89,60.89,25999.0,56.271,56.2802,55.9585,55.9585,25999.0
2022-09-28 10:10:00,60.9,61.09,60.82,61.05,34602.0,55.9677,56.1423,55.8942,56.1056,34602.0
2022-09-28 10:15:00,61.03,61.04,60.85,60.92,36604.0,56.0872,56.0964,55.9218,55.9861,36604.0
2022-09-28 10:20:00,60.92,61.2,60.92,61.18,50145.0,55.9861,56.2434,55.9861,56.2251,50145.0
2022-09-28 10:25:00,61.17,61.36,61.1,61.36,32708.0,56.2159,56.3905,56.1515,56.3905,32708.0
2022-09-28 10:30:00,61.34,61.46,61.33,61.4,27208.0,56.3721,56.4824,56.3629,56.4272,27208.0
2022-09-28 10:35:00,61.42,61.55,61.35,61.35,40680.0,56.4456,56.5651,56.3813,56.3813,40680.0
2022-09-28 10:40:00,61.35,61.56,61.34,61.52,20041.0,56.3813,56.5743,56.3721,56.5375,20041.0
2022-09-28 10:45:00,61.51,61.65,61.5,61.6,18969.0,56.5283,56.657,56.5191,56.611,18969.0
2022-09-28 10:50:00,61.58,61.63,61.52,61.62,32589.0,56.5927,56.6386,56.5375,56.6294,32589.0
2022-09-28 10:55:00,61.61,61.61,61.49,61.49,17312.0,56.6202,56.6202,56.51,56.51,17312.0
2022-09-28 11:00:00,61.49,61.84,61.42,61.61,61800.0,56.51,56.8316,56.4456,56.6202,61800.0
2022-09-28 11:05:00,61.6,61.66,61.54,61.57,30415.0,56.611,56.6662,56.5559,56.5835,30415.0
2022-09-28 11:10:00,61.57,61.86,61.54,61.75,87483.0,56.5835,56.85,56.5559,56.7489,87483.0
2022-09-28 11:15:00,61.74,61.8,61.67,61.73,46556.0,56.7397,56.7948,56.6754,56.7305,46556.0
2022-09-28 11:20:00,61.72,61.89,61.72,61.89,28991.0,56.7213,56.8776,56.7213,56.8776,28991.0
2022-09-28 11:25:00,61.9,61.98,61.8,61.81,20475.0,56.8867,56.9603,56.7948,56.804,20475.0
2022-09-28 11:30:00,61.81,61.82,61.62,61.65,21002.0,56.804,56.8132,56.6294,56.657,21002.0
2022-09-28 11:35:00,61.7,61.82,61.63,61.63,30002.0,56.7029,56.8132,56.6386,56.6386,30002.0
2022-09-28 11:40:00,61.66,61.72,61.61,61.72,10559.0,56.6662,56.7213,56.6202,56.7213,10559.0
2022-09-28 11:45:00,61.72,61.9,61.7,61.89,36142.0,56.7213,56.8867,56.7029,56.8776,36142.0
2022-09-28 11:50:00,61.89,61.99,61.87,61.96,28150.0,56.8776,56.9695,56.8592,56.9419,28150.0
2022-09-28 11:55:00,61.96,62.03,61.91,61.94,43124.0,56.9419,57.0062,56.8959,56.9235,43124.0
2022-09-28 12:00:00,61.94,61.99,61.86,61.97,27701.0,56.9235,56.9695,56.85,56.9511,27701.0
2022-09-28 12:05:00,61.97,61.99,61.89,61.91,38123.0,56.9511,56.9695,56.8776,56.8959,38123.0
2022-09-28 12:10:00,61.94,62.07,61.94,62.05,26926.0,56.9235,57.043,56.9235,57.0246,26926.0
2022-09-28 12:15:00,62.04,62.15,62.0,62.14,21458.0,57.0154,57.1165,56.9786,57.1073,21458.0
2022-09-28 12:20:00,62.13,62.15,62.03,62.05,17082.0,57.0981,57.1165,57.0062,57.0246,17082.0
2022-09-28 12:25:00,62.03,62.04,61.89,61.89,17850.0,57.0062,57.0154,56.8776,56.8776,17850.0
2022-09-28 12:30:00,61.9,61.94,61.83,61.93,29468.0,56.8867,56.9235,56.8224,56.9143,29468.0
2022-09-28 12:35:00,61.92,61.94,61.84,61.84,13444.0,56.9051,56.9235,56.8316,56.8316,13444.0
2022-09-28 12:40:00,61.85,62.03,61.85,62.03,15548.0,56.8408,57.0062,56.8408,57.0062,15548.0
2022-09-28 12:45:00,62.03,62.06,61.94,61.94,31265.0,57.0062,57.0338,56.9235,56.9235,31265.0
2022-09-28 12:50:00,61.95,61.99,61.88,61.93,17569.0,56.9327,56.9695,56.8684,56.9143,17569.0
2022-09-28 12:55:00,61.91,61.94,61.87,61.92,10110.0,56.8959,56.9235,56.8592,56.9051,10110.0
2022-09-28 13:00:00,61.94,61.95,61.85,61.91,27767.0,56.9235,56.9327,56.8408,56.8959,27767.0
2022-09-28 13:05:00,61.91,62.09,61.9,62.08,25314.0,56.8959,57.0614,56.8867,57.0522,25314.0
2022-09-28 13:10:00,62.07,62.12,62.03,62.11,37087.0,57.043,57.0889,57.0062,57.0797,37087.0
2022-09-28 13:15:00,62.12,62.16,62.07,62.14,23634.0,57.0889,57.1257,57.043,57.1073,23634.0
2022-09-28 13:20:00,62.12,62.13,62.03,62.06,29855.0,57.0889,57.0981,57.0062,57.0338,29855.0
2022-09-28 13:25:00,62.07,62.07,61.95,61.97,16706.0,57.043,57.043,56.9327,56.9511,16706.0
2022-09-28 13:30:00,61.98,62.03,61.9,62.02,12879.0,56.9603,57.0062,56.8867,56.997,12879.0
2022-09-28 13:35:00,62.02,62.02,61.9,61.92,16618.0,56.997,56.997,56.8867,56.9051,16618.0
2022-09-28 13:40:00,61.92,62.01,61.92,61.97,24252.0,56.9051,56.9878,56.9051,56.9511,24252.0
2022-09-28 13:45:00,61.97,61.99,61.82,61.84,37725.0,56.9511,56.9695,56.8132,56.8316,37725.0
2022-09-28 13:50:00,61.85,61.85,61.77,61.83,31028.0,56.8408,56.8408,56.7673,56.8224,31028.0
2022-09-28 13:55:00,61.83,61.93,61.82,61.9,24037.0,56.8224,56.9143,56.8132,56.8867,24037.0
2022-09-28 14:00:00,61.91,61.93,61.88,61.9,11568.0,56.8959,56.9143,56.8684,56.8867,11568.0
2022-09-28 14:05:00,61.9,61.97,61.89,61.95,18091.0,56.8867,56.9511,56.8776,56.9327,18091.0
2022-09-28 14:10:00,61.94,61.97,61.83,61.84,14879.0,56.9235,56.9511,56.8224,56.8316,14879.0
2022-09-28 14:15:00,61.85,61.92,61.82,61.88,24670.0,56.8408,56.9051,56.8132,56.8684,24670.0
2022-09-28 14:20:00,61.85,61.88,61.82,61.86,11858.0,56.8408,56.8684,56.8132,56.85,11858.0
2022-09-28 14:25:00,61.86,61.9,61.8,61.88,18844.0,56.85,56.8867,56.7948,56.8684,18844.0
2022-09-28 14:30:00,61.89,62.03,61.88,62.02,12906.0,56.8776,57.0062,56.8684,56.997,12906.0
2022-09-28 14:35:00,62.01,62.08,61.99,62.03,20080.0,56.9878,57.0522,56.9695,57.0062,20080.0
2022-09-28 14:40:00,62.04,62.04,61.88,61.91,15034.0,57.0154,57.0154,56.8684,56.8959,15034.0
2022-09-28 14:45:00,61.93,61.94,61.87,61.9,24290.0,56.9143,56.9235,56.8592,56.8867,24290.0
2022-09-28 14:50:00,61.9,61.98,61.88,61.96,21115.0,56.8867,56.9603,56.8684,56.9419,21115.0
2022-09-28 14:55:00,61.95,61.99,61.94,61.94,32303.0,56.9327,56.9695,56.9235,56.9235,32303.0
2022-09-28 15:00:00,61.94,62.12,61.92,62.11,17401.0,56.9235,57.0889,56.9051,57.0797,17401.0
2022-09-28 15:05:00,62.1,62.23,62.09,62.19,31772.0,57.0705,57.19,57.0614,57.1533,31772.0
2022-09-28 15:10:00,62.19,62.19,62.1,62.12,42866.0,57.1533,57.1533,57.0705,57.0889,42866.0
2022-09-28 15:15:00,62.11,62.13,62.01,62.02,40972.0,57.0797,57.0981,56.9878,56.997,40972.0
2022-09-28 15:20:00,62.03,62.13,61.97,62.13,17471.0,57.0062,57.0981,56.9511,57.0981,17471.0
2022-09-28 15:25:00,62.13,62.23,62.13,62.2,44538.0,57.0981,57.19,57.0981,57.1624,44538.0
2022-09-28 15:30:00,62.22,62.38,62.19,62.37,59319.0,57.1808,57.3279,57.1533,57.3187,59319.0
2022-09-28 15:35:00,62.36,62.4,62.3,62.33,50627.0,57.3095,57.3463,57.2543,57.2819,50627.0
2022-09-28 15:40:00,62.32,62.42,62.31,62.36,74559.0,57.2727,57.3646,57.2635,57.3095,74559.0
2022-09-28 15:45:00,62.35,62.37,62.24,62.24,81253.0,57.3003,57.3187,57.1992,57.1992,81253.0
2022-09-28 15:50:00,62.24,62.25,62.08,62.1,101383.0,57.1992,57.2084,57.0522,57.0705,101383.0
2022-09-28 15:55:00,62.11,62.13,61.86,61.87,314853.0,57.0797,57.0981,56.85,56.8592,314853.0
2022-09-29 09:30:00,61.21,61.46,60.99,61.04,64309.0,56.2526,56.4824,56.0504,56.0964,64309.0
2022-09-29 09:35:00,61.0,61.01,60.77,60.94,38287.0,56.0596,56.0688,55.8483,56.0045,38287.0
2022-09-29 09:40:00,60.93,60.93,60.5,60.53,42949.0,55.9953,55.9953,55.6001,55.6277,42949.0
2022-09-29 09:45:00,60.54,60.66,60.39,60.54,51264.0,55.6369,55.7472,55.499,55.6369,51264.0
2022-09-29 09:50:00,60.56,60.78,60.55,60.59,22212.0,55.6553,55.8575,55.6461,55.6828,22212.0
2022-09-29 09:55:00,60.6,60.71,60.59,60.65,30297.0,55.692,55.7931,55.6828,55.738,30297.0
2022-09-29 10:00:00,60.67,60.68,60.29,60.37,40062.0,55.7564,55.7656,55.4071,55.4807,40062.0
2022-09-29 10:05:00,60.4,60.54,60.37,60.41,36411.0,55.5082,55.6369,55.4807,55.5174,36411.0
2022-09-29 10:10:00,60.35,60.46,60.11,60.17,48540.0,55.4623,55.5634,55.2417,55.2969,48540.0
2022-09-29 10:15:00,60.19,60.2,60.05,60.15,60319.0,55.3152,55.3244,55.1866,55.2785,60319.0
2022-09-29 10:20:00,60.14,60.34,60.1,60.2,57202.0,55.2693,55.4531,55.2325,55.3244,57202.0
2022-09-29 10:25:00,60.21,60.41,60.2,60.36,62283.0,55.3336,55.5174,55.3244,55.4715,62283.0
2022-09-29 10:30:00,60.35,60.35,60.21,60.23,41918.0,55.4623,55.4623,55.3336,55.352,41918.0
2022-09-29 10:35:00,60.22,60.37,60.13,60.32,53622.0,55.3428,55.4807,55.2601,55.4347,53622.0
2022-09-29 10:40:00,60.32,60.58,60.32,60.53,31886.0,55.4347,55.6737,55.4347,55.6277,31886.0
2022-09-29 10:45:00,60.53,60.59,60.49,60.51,36001.0,55.6277,55.6828,55.5909,55.6093,36001.0
2022-09-29 10:50:00,60.5,60.77,60.5,60.7,20297.0,55.6001,55.8483,55.6001,55.7839,20297.0
2022-09-29 10:55:00,60.71,60.82,60.68,60.68,29411.0,55.7931,55.8942,55.7656,55.7656,29411.0
2022-09-29 11:00:00,60.69,60.87,60.68,60.73,14686.0,55.7747,55.9402,55.7656,55.8115,14686.0
2022-09-29 11:05:00,60.72,61.02,60.68,61.0,31864.0,55.8023,56.078,55.7656,56.0596,31864.0
2022-09-29 11:10:00,60.98,61.0,60.81,60.89,17560.0,56.0413,56.0596,55.885,55.9585,17560.0
2022-09-29 11:15:00,60.9,60.94,60.84,60.92,22679.0,55.9677,56.0045,55.9126,55.9861,22679.0
2022-09-29 11:20:00,60.91,60.91,60.69,60.72,63860.0,55.9769,55.9769,55.7747,55.8023,63860.0
2022-09-29 11:25:00,60.71,60.9,60.71,60.86,49199.0,55.7931,55.9677,55.7931,55.931,49199.0
2022-09-29 11:30:00,60.87,60.92,60.8,60.9,44063.0,55.9402,55.9861,55.8758,55.9677,44063.0
2022-09-29 11:35:00,60.89,60.98,60.83,60.89,25847.0,55.9585,56.0413,55.9034,55.9585,25847.0
2022-09-29 11:40:00,60.92,60.98,60.86,60.96,36555.0,55.9861,56.0413,55.931,56.0229,36555.0
2022-09-29 11:45:00,60.96,61.05,60.94,61.03,22698.0,56.0229,56.1056,56.0045,56.0872,22698.0
2022-09-29 11:50:00,61.05,61.19,60.99,61.12,29359.0,56.1056,56.2342,56.0504,56.1699,29359.0
2022-09-29 11:55:00,61.12,61.18,61.04,61.05,25763.0,56.1699,56.2251,56.0964,56.1056,25763.0
2022-09-29 12:00:00,61.04,61.13,61.03,61.11,13361.0,56.0964,56.1791,56.0872,56.1607,13361.0
2022-09-29 12:05:00,61.13,61.25,61.07,61.24,83962.0,56.1791,56.2894,56.124,56.2802,83962.0
2022-09-29 12:10:00,61.25,61.26,61.13,61.18,23396.0,56.2894,56.2986,56.1791,56.2251,23396.0
2022-09-29 12:15:00,61.18,61.19,60.92,60.93,87364.0,56.2251,56.2342,55.9861,55.9953,87364.0
2022-09-29 12:20:00,60.93,60.99,60.83,60.99,67443.0,55.9953,56.0504,55.9034,56.0504,67443.0
2022-09-29 12:25:00,60.99,61.01,60.87,60.91,31365.0,56.0504,56.0688,55.9402,55.9769,31365.0
2022-09-29 12:30:00,60.91,61.07,60.9,61.07,17926.0,55.9769,56.124,55.9677,56.124,17926.0
2022-09-29 12:35:00,61.09,61.09,60.98,61.07,23392.0,56.1423,56.1423,56.0413,56.124,23392.0
2022-09-29 12:40:00,61.05,61.06,60.96,61.02,15940.0,56.1056,56.1148,56.0229,56.078,15940.0
2022-09-29 12:45:00,61.02,61.03,60.87,60.87,34097.0,56.078,56.0872,55.9402,55.9402,34097.0
2022-09-29 12:50:00,60.87,60.98,60.82,60.97,22201.0,55.9402,56.0413,55.8942,56.0321,22201.0
2022-09-29 12:55:00,60.98,60.99,60.84,60.9,13506.0,56.0413,56.0504,55.9126,55.9677,13506.0
2022-09-29 13:00:00,60.89,60.89,60.82,60.85,20545.0,55.9585,55.9585,55.8942,55.9218,20545.0
2022-09-29 13:05:00,60.85,60.9,60.83,60.84,24564.0,55.9218,55.9677,55.9034,55.9126,24564.0
2022-09-29 13:10:00,60.83,60.93,60.83,60.92,21498.0,55.9034,55.9953,55.9034,55.9861,21498.0
2022-09-29 13:15:00,60.91,60.94,60.87,60.89,18324.0,55.9769,56.0045,55.9402,55.9585,18324.0
2022-09-29 13:20:00,60.86,60.88,60.81,60.85,23471.0,55.931,55.9494,55.885,55.9218,23471.0
2022-09-29 13:25:00,60.84,60.92,60.82,60.85,26731.0,55.9126,55.9861,55.8942,55.9218,26731.0
2022-09-29 13:30:00,60.84,60.97,60.8,60.97,26827.0,55.9126,56.0321,55.8758,56.0321,26827.0
2022-09-29 13:35:00,60.96,60.98,60.9,60.95,27612.0,56.0229,56.0413,55.9677,56.0137,27612.0
2022-09-29 13:40:00,60.95,60.95,60.84,60.85,13844.0,56.0137,56.0137,55.9126,55.9218,13844.0
2022-09-29 13:45:00,60.85,60.91,60.84,60.86,34972.0,55.9218,55.9769,55.9126,55.931,34972.0
2022-09-29 13:50:00,60.85,60.88,60.8,60.81,31146.0,55.9218,55.9494,55.8758,55.885,31146.0
2022-09-29 13:55:00,60.81,60.82,60.73,60.78,48151.0,55.885,55.8942,55.8115,55.8575,48151.0
2022-09-29 14:00:00,60.78,60.78,60.68,60.76,39933.0,55.8575,55.8575,55.7656,55.8391,39933.0
2022-09-29 14:05:00,60.75,60.82,60.74,60.8,34292.0,55.8299,55.8942,55.8207,55.8758,34292.0
2022-09-29 14:10:00,60.81,60.85,60.76,60.82,23222.0,55.885,55.9218,55.8391,55.8942,23222.0
2022-09-29 14:15:00,60.82,60.82,60.74,60.74,55300.0,55.8942,55.8942,55.8207,55.8207,55300.0
2022-09-29 14:20:00,60.75,60.85,60.75,60.77,26674.0,55.8299,55.9218,55.8299,55.8483,26674.0
2022-09-29 14:25:00,60.77,60.91,60.77,60.86,23109.0,55.8483,55.9769,55.8483,55.931,23109.0
2022-09-29 14:30:00,60.85,60.87,60.77,60.77,25105.0,55.9218,55.9402,55.8483,55.8483,25105.0
2022-09-29 14:35:00,60.77,60.96,60.76,60.91,30982.0,55.8483,56.0229,55.8391,55.9769,30982.0
2022-09-29 14:40:00,60.91,60.92,60.79,60.79,21093.0,55.9769,55.9861,55.8666,55.8666,21093.0
2022-09-29 14:45:00,60.81,60.88,60.8,60.86,17991.0,55.885,55.9494,55.8758,55.931,17991.0
2022-09-29 14:50:00,60.86,60.87,60.71,60.76,26993.0,55.931,55.9402,55.7931,55.8391,26993.0
2022-09-29 14:55:00,60.77,60.79,60.71,60.71,32729.0,55.8483,55.8666,55.7931,55.7931,32729.0
2022-09-29 15:00:00,60.7,60.82,60.7,60.78,37400.0,55.7839,55.8942,55.7839,55.8575,37400.0
2022-09-29 15:05:00,60.79,60.84,60.73,60.74,22702.0,55.8666,55.9126,55.8115,55.8207,22702.0
2022-09-29 15:10:00,60.73,60.96,60.71,60.95,32408.0,55.8115,56.0229,55.7931,56.0137,32408.0
2022-09-29 15:15:00,60.94,61.01,60.91,60.98,43607.0,56.0045,56.0688,55.9769,56.0413,43607.0
2022-09-29 15:20:00,60.98,61.02,60.93,60.96,67891.0,56.0413,56.078,55.9953,56.0229,67891.0
2022-09-29 15:25:00,60.94,60.95,60.81,60.84,46794.0,56.0045,56.0137,55.885,55.9126,46794.0
2022-09-29 15:30:00,60.83,61.05,60.8,61.0,54871.0,55.9034,56.1056,55.8758,56.0596,54871.0
2022-09-29 15:35:00,61.0,61.12,60.93,61.04,34504.0,56.0596,56.1699,55.9953,56.0964,34504.0
2022-09-29 15:40:00,61.03,61.18,61.01,61.15,56435.0,56.0872,56.2251,56.0688,56.1975,56435.0
2022-09-29 15:45:00,61.14,61.21,61.07,61.13,107841.0,56.1883,56.2526,56.124,56.1791,107841.0
2022-09-29 15:50:00,61.11,61.19,61.02,61.08,111296.0,56.1607,56.2342,56.078,56.1332,111296.0
2022-09-29 15:55:00,61.08,61.16,61.01,61.07,290332.0,56.1332,56.2067,56.0688,56.124,290332.0
2022-09-30 09:30:00,61.42,61.61,61.06,61.6,84133.0,56.4456,56.6202,56.1148,56.611,84133.0
2022-09-30 09:35:00,61.62,61.69,61.01,61.11,35787.0,56.6294,56.6938,56.0688,56.1607,35787.0
2022-09-30 09:40:00,61.12,61.22,60.9,60.97,50486.0,56.1699,56.2618,55.9677,56.0321,50486.0
2022-09-30 09:45:00,61.0,61.1,60.85,61.08,34407.0,56.0596,56.1515,55.9218,56.1332,34407.0
2022-09-30 09:50:00,61.1,61.55,61.08,61.55,47275.0,56.1515,56.5651,56.1332,56.5651,47275.0
2022-09-30 09:55:00,61.58,61.73,61.57,61.72,19628.0,56.5927,56.7305,56.5835,56.7213,19628.0
2022-09-30 10:00:00,61.74,61.82,61.52,61.62,32065.0,56.7397,56.8132,56.5375,56.6294,32065.0
2022-09-30 10:05:00,61.63,61.73,61.53,61.68,39521.0,56.6386,56.7305,56.5467,56.6846,39521.0
2022-09-30 10:10:00,61.69,61.79,61.58,61.71,33993.0,56.6938,56.7857,56.5927,56.7121,33993.0
2022-09-30 10:15:00,61.69,61.73,61.34,61.52,66685.0,56.6938,56.7305,56.3721,56.5375,66685.0
2022-09-30 10:20:00,61.51,61.54,61.36,61.45,22148.0,56.5283,56.5559,56.3905,56.4732,22148.0
2022-09-30 10:25:00,61.43,61.57,61.38,61.51,58149.0,56.4548,56.5835,56.4089,56.5283,58149.0
2022-09-30 10:30:00,61.5,61.8,61.5,61.76,47412.0,56.5191,56.7948,56.5191,56.7581,47412.0
2022-09-30 10:35:00,61.76,61.83,61.72,61.76,21370.0,56.7581,56.8224,56.7213,56.7581,21370.0
2022-09-30 10:40:00,61.74,61.76,61.61,61.71,73542.0,56.7397,56.7581,56.6202,56.7121,73542.0
2022-09-30 10:45:00,61.71,61.75,61.6,61.64,20660.0,56.7121,56.7489,56.611,56.6478,20660.0
2022-09-30 10:50:00,61.65,61.81,61.64,61.8,16791.0,56.657,56.804,56.6478,56.7948,16791.0
2022-09-30 10:55:00,61.76,61.8,61.68,61.69,22881.0,56.7581,56.7948,56.6846,56.6938,22881.0
2022-09-30 11:00:00,61.71,61.85,61.63,61.84,20171.0,56.7121,56.8408,56.6386,56.8316,20171.0
2022-09-30 11:05:00,61.86,62.11,61.81,62.09,34578.0,56.85,57.0797,56.804,57.0614,34578.0
2022-09-30 11:10:00,62.1,62.1,61.96,62.03,19416.0,57.0705,57.0705,56.9419,57.0062,19416.0
2022-09-30 11:15:00,62.05,62.09,61.96,61.98,45098.0,57.0246,57.0614,56.9419,56.9603,45098.0
2022-09-30 11:20:00,62.01,62.06,62.0,62.05,11681.0,56.9878,57.0338,56.9786,57.0246,11681.0
2022-09-30 11:25:00,62.05,62.14,61.95,61.95,28675.0,57.0246,57.1073,56.9327,56.9327,28675.0
2022-09-30 11:30:00,61.96,62.03,61.9,61.94,28785.0,56.9419,57.0062,56.8867,56.9235,28785.0
2022-09-30 11:35:00,61.94,61.96,61.85,61.87,19231.0,56.9235,56.9419,56.8408,56.8592,19231.0
2022-09-30 11:40:00,61.87,61.88,61.66,61.72,26361.0,56.8592,56.8684,56.6662,56.7213,26361.0
2022-09-30 11:45:00,61.73,61.76,61.66,61.67,23863.0,56.7305,56.7581,56.6662,56.6754,23863.0
2022-09-30 11:50:00,61.68,61.71,61.63,61.67,19012.0,56.6846,56.7121,56.6386,56.6754,19012.0
2022-09-30 11:55:00,61.65,61.7,61.65,61.68,10198.0,56.657,56.7029,56.657,56.6846,10198.0
2022-09-30 12:00:00,61.68,61.68,61.55,61.58,17583.0,56.6846,56.6846,56.5651,56.5927,17583.0
2022-09-30 12:05:00,61.58,61.59,61.48,61.49,20843.0,56.5927,56.6019,56.5008,56.51,20843.0
2022-09-30 12:10:00,61.47,61.55,61.47,61.54,23768.0,56.4916,56.5651,56.4916,56.5559,23768.0
2022-09-30 12:15:00,61.54,61.6,61.54,61.57,17093.0,56.5559,56.611,56.5559,56.5835,17093.0
2022-09-30 12:20:00,61.57,61.61,61.46,61.58,16947.0,56.5835,56.6202,56.4824,56.5927,16947.0
2022-09-30 12:25:00,61.59,61.63,61.54,61.57,12481.0,56.6019,56.6386,56.5559,56.5835,12481.0
2022-09-30 12:30:00,61.56,61.66,61.56,61.66,10639.0,56.5743,56.6662,56.5743,56.6662,10639.0
2022-09-30 12:35:00,61.65,61.77,61.63,61.75,27185.0,56.657,56.7673,56.6386,56.7489,27185.0
2022-09-30 12:40:00,61.74,61.75,61.68,61.71,10807.0,56.7397,56.7489,56.6846,56.7121,10807.0
2022-09-30 12:45:00,61.7,61.74,61.68,61.74,13804.0,56.7029,56.7397,56.6846,56.7397,13804.0
2022-09-30 12:50:00,61.75,61.76,61.64,61.64,12552.0,56.7489,56.7581,56.6478,56.6478,12552.0
2022-09-30 12:55:00,61.62,61.7,61.62,61.64,14800.0,56.6294,56.7029,56.6294,56.6478,14800.0
2022-09-30 13:00:00,61.65,61.67,61.6,61.65,25194.0,56.657,56.6754,56.611,56.657,25194.0
2022-09-30 13:05:00,61.65,61.76,61.64,61.74,15896.0,56.657,56.7581,56.6478,56.7397,15896.0
2022-09-30 13:10:00,61.75,61.82,61.71,61.72,11097.0,56.7489,56.8132,56.7121,56.7213,11097.0
2022-09-30 13:15:00,61.7,61.74,61.66,61.72,13232.0,56.7029,56.7397,56.6662,56.7213,13232.0
2022-09-30 13:20:00,61.72,61.75,61.71,61.73,9960.0,56.7213,56.7489,56.7121,56.7305,9960.0
2022-09-30 13:25:00,61.73,61.84,61.7,61.82,17496.0,56.7305,56.8316,56.7029,56.8132,17496.0
2022-09-30 13:30:00,61.81,61.85,61.71,61.71,20654.0,56.804,56.8408,56.7121,56.7121,20654.0
2022-09-30 13:35:00,61.7,61.7,61.59,61.62,11698.0,56.7029,56.7029,56.6019,56.6294,11698.0
2022-09-30 13:40:00,61.63,61.64,61.52,61.52,15306.0,56.6386,56.6478,56.5375,56.5375,15306.0
2022-09-30 13:45:00,61.52,61.52,61.39,61.39,29872.0,56.5375,56.5375,56.418,56.418,29872.0
2022-09-30 13:50:00,61.39,61.49,61.36,61.44,24554.0,56.418,56.51,56.3905,56.464,24554.0
2022-09-30 13:55:00,61.43,61.47,61.38,61.38,13475.0,56.4548,56.4916,56.4089,56.4089,13475.0
2022-09-30 14:00:00,61.37,61.41,61.3,61.36,16638.0,56.3997,56.4364,56.3353,56.3905,16638.0
2022-09-30 14:05:00,61.36,61.46,61.33,61.42,26409.0,56.3905,56.4824,56.3629,56.4456,26409.0
2022-09-30 14:10:00,61.43,61.54,61.43,61.52,14512.0,56.4548,56.5559,56.4548,56.5375,14512.0
2022-09-30 14:15:00,61.5,61.59,61.48,61.51,33555.0,56.5191,56.6019,56.5008,56.5283,33555.0
2022-09-30 14:20:00,61.49,61.54,61.43,61.45,23760.0,56.51,56.5559,56.4548,56.4732,23760.0
2022-09-30 14:25:00,61.43,61.44,61.31,61.37,22921.0,56.4548,56.464,56.3445,56.3997,22921.0
2022-09-30 14:30:00,61.38,61.44,61.3,61.44,25235.0,56.4089,56.464,56.3353,56.464,25235.0
2022-09-30 14:35:00,61.43,61.47,61.37,61.43,23301.0,56.4548,56.4916,56.3997,56.4548,23301.0
2022-09-30 14:40:00,61.43,61.43,61.28,61.32,29641.0,56.4548,56.4548,56.317,56.3537,29641.0
2022-09-30 14:45:00,61.31,61.31,61.13,61.25,73749.0,56.3445,56.3445,56.1791,56.2894,73749.0
2022-09-30 14:50:00,61.26,61.32,61.24,61.26,21617.0,56.2986,56.3537,56.2802,56.2986,21617.0
2022-09-30 14:55:00,61.25,61.26,61.18,61.23,42283.0,56.2894,56.2986,56.2251,56.271,42283.0
2022-09-30 15:00:00,61.23,61.44,61.2,61.37,35234.0,56.271,56.464,56.2434,56.3997,35234.0
2022-09-30 15:05:00,61.36,61.42,61.27,61.3,31800.0,56.3905,56.4456,56.3078,56.3353,31800.0
2022-09-30 15:10:00,61.3,61.4,61.18,61.21,23331.0,56.3353,56.4272,56.2251,56.2526,23331.0
2022-09-30 15:15:00,61.21,61.27,61.15,61.25,29392.0,56.2526,56.3078,56.1975,56.2894,29392.0
2022-09-30 15:20:00,61.26,61.26,61.13,61.25,29249.0,56.2986,56.2986,56.1791,56.2894,29249.0
2022-09-30 15:25:00,61.25,61.25,61.03,61.2,99742.0,56.2894,56.2894,56.0872,56.2434,99742.0
2022-09-30 15:30:00,61.21,61.3,61.07,61.17,63009.0,56.2526,56.3353,56.124,56.2159,63009.0
2022-09-30 15:35:00,61.16,61.22,61.07,61.12,51880.0,56.2067,56.2618,56.124,56.1699,51880.0
2022-09-30 15:40:00,61.12,61.21,61.12,61.17,64745.0,56.1699,56.2526,56.1699,56.2159,64745.0
2022-09-30 15:45:00,61.17,61.23,61.12,61.14,75850.0,56.2159,56.271,56.1699,56.1883,75850.0
2022-09-30 15:50:00,61.14,61.14,60.84,60.85,159610.0,56.1883,56.1883,55.9126,55.9218,159610.0
2022-09-30 15:55:00,60.85,60.89,60.69,60.83,540934.0,55.9218,55.9585,55.7747,55.9034,540934.0
2022-10-03 09:30:00,61.66,61.67,61.25,61.3,78938.0,56.6662,56.6754,56.2894,56.3353,78938.0
2022-10-03 09:35:00,61.3,61.3,60.75,60.79,44225.0,56.3353,56.3353,55.8299,55.8666,44225.0
2022-10-03 09:40:00,60.8,61.01,60.68,60.96,43809.0,55.8758,56.0688,55.7656,56.0229,43809.0
2022-10-03 09:45:00,60.97,61.27,60.96,61.22,20423.0,56.0321,56.3078,56.0229,56.2618,20423.0
2022-10-03 09:50:00,61.25,61.26,61.06,61.19,25754.0,56.2894,56.2986,56.1148,56.2342,25754.0
2022-10-03 09:55:00,61.18,61.19,60.95,61.09,24879.0,56.2251,56.2342,56.0137,56.1423,24879.0
2022-10-03 10:00:00,61.14,61.5,61.05,61.47,44377.0,56.1883,56.5191,56.1056,56.4916,44377.0
2022-10-03 10:05:00,61.46,61.87,61.46,61.76,27145.0,56.4824,56.8592,56.4824,56.7581,27145.0
2022-10-03 10:10:00,61.76,61.95,61.7,61.94,27497.0,56.7581,56.9327,56.7029,56.9235,27497.0
2022-10-03 10:15:00,61.94,62.1,61.91,62.08,34489.0,56.9235,57.0705,56.8959,57.0522,34489.0
2022-10-03 10:20:00,62.08,62.14,62.05,62.13,18058.0,57.0522,57.1073,57.0246,57.0981,18058.0
2022-10-03 10:25:00,62.13,62.26,62.09,62.15,18549.0,57.0981,57.2176,57.0614,57.1165,18549.0
2022-10-03 10:30:00,62.16,62.2,62.03,62.06,22982.0,57.1257,57.1624,57.0062,57.0338,22982.0
2022-10-03 10:35:00,62.08,62.08,61.86,61.9,47103.0,57.0522,57.0522,56.85,56.8867,47103.0
2022-10-03 10:40:00,61.89,61.95,61.82,61.92,34476.0,56.8776,56.9327,56.8132,56.9051,34476.0
2022-10-03 10:45:00,61.97,62.12,61.96,62.11,24237.0,56.9511,57.0889,56.9419,57.0797,24237.0
2022-10-03 10:50:00,62.12,62.16,62.03,62.13,69018.0,57.0889,57.1257,57.0062,57.0981,69018.0
2022-10-03 10:55:00,62.17,62.24,62.12,62.12,69166.0,57.1349,57.1992,57.0889,57.0889,69166.0
2022-10-03 11:00:00,62.11,62.21,62.11,62.17,14554.0,57.0797,57.1716,57.0797,57.1349,14554.0
2022-10-03 11:05:00,62.18,62.38,62.16,62.33,47316.0,57.1441,57.3279,57.1257,57.2819,47316.0
2022-10-03 11:10:00,62.34,62.37,62.28,62.31,55088.0,57.2911,57.3187,57.236,57.2635,55088.0
2022-10-03 11:15:00,62.31,62.4,62.24,62.25,27769.0,57.2635,57.3463,57.1992,57.2084,27769.0
2022-10-03 11:20:00,62.26,62.36,62.21,62.35,22092.0,57.2176,57.3095,57.1716,57.3003,22092.0
2022-10-03 11:25:00,62.36,62.36,62.2,62.22,29859.0,57.3095,57.3095,57.1624,57.1808,29859.0
2022-10-03 11:30:00,62.23,62.4,62.23,62.37,58377.0,57.19,57.3463,57.19,57.3187,58377.0
2022-10-03 11:35:00,62.4,62.42,62.3,62.37,40904.0,57.3463,57.3646,57.2543,57.3187,40904.0
2022-10-03 11:40:00,62.37,62.39,62.28,62.35,24784.0,57.3187,57.3371,57.236,57.3003,24784.0
2022-10-03 11:45:00,62.34,62.49,62.33,62.48,44547.0,57.2911,57.429,57.2819,57.4198,44547.0
2022-10-03 11:50:00,62.49,62.54,62.45,62.47,22930.0,57.429,57.4749,57.3922,57.4106,22930.0
2022-10-03 11:55:00,62.44,62.5,62.41,62.44,20195.0,57.383,57.4382,57.3554,57.383,20195.0
2022-10-03 12:00:00,62.45,62.6,62.43,62.57,20049.0,57.3922,57.5301,57.3738,57.5025,20049.0
2022-10-03 12:05:00,62.56,62.62,62.52,62.61,12427.0,57.4933,57.5484,57.4565,57.5392,12427.0
2022-10-03 12:10:00,62.63,62.66,62.54,62.58,14021.0,57.5576,57.5852,57.4749,57.5117,14021.0
2022-10-03 12:15:00,62.58,62.61,62.51,62.54,15592.0,57.5117,57.5392,57.4473,57.4749,15592.0
2022-10-03 12:20:00,62.54,62.54,62.38,62.53,21791.0,57.4749,57.4749,57.3279,57.4657,21791.0
2022-10-03 12:25:00,62.53,62.54,62.31,62.35,20920.0,57.4657,57.4749,57.2635,57.3003,20920.0
2022-10-03 12:30:00,62.35,62.4,62.3,62.38,31333.0,57.3003,57.3463,57.2543,57.3279,31333.0
2022-10-03 12:35:00,62.37,62.38,62.27,62.34,47021.0,57.3187,57.3279,57.2268,57.2911,47021.0
2022-10-03 12:40:00,62.34,62.37,62.27,62.32,24951.0,57.2911,57.3187,57.2268,57.2727,24951.0
2022-10-03 12:45:00,62.32,62.33,62.23,62.32,35521.0,57.2727,57.2819,57.19,57.2727,35521.0
2022-10-03 12:50:00,62.32,62.38,62.27,62.35,28242.0,57.2727,57.3279,57.2268,57.3003,28242.0
2022-10-03 12:55:00,62.33,62.39,62.28,62.38,13906.0,57.2819,57.3371,57.236,57.3279,13906.0
2022-10-03 13:00:00,62.37,62.41,62.31,62.37,10076.0,57.3187,57.3554,57.2635,57.3187,10076.0
2022-10-03 13:05:00,62.38,62.46,62.36,62.45,17448.0,57.3279,57.4014,57.3095,57.3922,17448.0
2022-10-03 13:10:00,62.45,62.45,62.36,62.36,28538.0,57.3922,57.3922,57.3095,57.3095,28538.0
2022-10-03 13:15:00,62.34,62.39,62.33,62.38,23006.0,57.2911,57.3371,57.2819,57.3279,23006.0
2022-10-03 13:20:00,62.37,62.51,62.37,62.5,24953.0,57.3187,57.4473,57.3187,57.4382,24953.0
2022-10-03 13:25:00,62.5,62.52,62.39,62.41,11275.0,57.4382,57.4565,57.3371,57.3554,11275.0
2022-10-03 13:30:00,62.41,62.56,62.4,62.55,27957.0,57.3554,57.4933,57.3463,57.4841,27957.0
2022-10-03 13:35:00,62.55,62.58,62.51,62.55,26852.0,57.4841,57.5117,57.4473,57.4841,26852.0
2022-10-03 13:40:00,62.56,62.61,62.55,62.57,28667.0,57.4933,57.5392,57.4841,57.5025,28667.0
2022-10-03 13:45:00,62.57,62.62,62.55,62.62,41408.0,57.5025,57.5484,57.4841,57.5484,41408.0
2022-10-03 13:50:00,62.62,62.64,62.55,62.55,18399.0,57.5484,57.5668,57.4841,57.4841,18399.0
2022-10-03 13:55:00,62.53,62.58,62.52,62.55,15359.0,57.4657,57.5117,57.4565,57.4841,15359.0
2022-10-03 14:00:00,62.55,62.67,62.54,62.67,18643.0,57.4841,57.5944,57.4749,57.5944,18643.0
2022-10-03 14:05:00,62.66,62.77,62.66,62.7,25488.0,57.5852,57.6863,57.5852,57.622,25488.0
2022-10-03 14:10:00,62.71,62.8,62.69,62.77,25671.0,57.6311,57.7139,57.6128,57.6863,25671.0
2022-10-03 14:15:00,62.79,62.81,62.77,62.79,14069.0,57.7047,57.723,57.6863,57.7047,14069.0
2022-10-03 14:20:00,62.79,62.85,62.75,62.83,41625.0,57.7047,57.7598,57.6679,57.7414,41625.0
2022-10-03 14:25:00,62.83,62.93,62.81,62.91,78985.0,57.7414,57.8333,57.723,57.8149,78985.0
2022-10-03 14:30:00,62.91,62.94,62.88,62.9,45853.0,57.8149,57.8425,57.7874,57.8058,45853.0
2022-10-03 14:35:00,62.89,62.96,62.87,62.9,58711.0,57.7966,57.8609,57.7782,57.8058,58711.0
2022-10-03 14:40:00,62.91,62.97,62.9,62.97,76614.0,57.8149,57.8701,57.8058,57.8701,76614.0
2022-10-03 14:45:00,62.96,62.98,62.88,62.91,33431.0,57.8609,57.8793,57.7874,57.8149,33431.0
2022-10-03 14:50:00,62.91,62.97,62.9,62.96,21160.0,57.8149,57.8701,57.8058,57.8609,21160.0
2022-10-03 14:55:00,62.95,62.99,62.91,62.93,34480.0,57.8517,57.8885,57.8149,57.8333,34480.0
2022-10-03 15:00:00,62.91,62.91,62.82,62.88,13874.0,57.8149,57.8149,57.7322,57.7874,13874.0
2022-10-03 15:05:00,62.89,62.95,62.85,62.85,36017.0,57.7966,57.8517,57.7598,57.7598,36017.0
2022-10-03 15:10:00,62.85,62.85,62.78,62.82,24278.0,57.7598,57.7598,57.6955,57.7322,24278.0
2022-10-03 15:15:00,62.81,62.81,62.7,62.8,34781.0,57.723,57.723,57.622,57.7139,34781.0
2022-10-03 15:20:00,62.8,62.81,62.74,62.77,36262.0,57.7139,57.723,57.6587,57.6863,36262.0
2022-10-03 15:25:00,62.77,62.81,62.77,62.79,28835.0,57.6863,57.723,57.6863,57.7047,28835.0
2022-10-03 15:30:00,62.79,62.8,62.68,62.71,55416.0,57.7047,57.7139,57.6036,57.6311,55416.0
2022-10-03 15:35:00,62.72,62.77,62.69,62.75,39661.0,57.6403,57.6863,57.6128,57.6679,39661.0
2022-10-03 15:40:00,62.75,62.79,62.67,62.68,65099.0,57.6679,57.7047,57.5944,57.6036,65099.0
2022-10-03 15:45:00,62.68,62.68,62.58,62.59,72496.0,57.6036,57.6036,57.5117,57.5209,72496.0
2022-10-03 15:50:00,62.59,62.64,62.51,62.62,133318.0,57.5209,57.5668,57.4473,57.5484,133318.0
2022-10-03 15:55:00,62.61,62.66,62.52,62.65,235459.0,57.5392,57.5852,57.4565,57.576,235459.0
2022-10-04 09:30:00,63.63,64.09,63.61,64.09,80202.0,58.4766,58.8994,58.4583,58.8994,80202.0
2022-10-04 09:35:00,64.12,64.42,64.11,64.42,28157.0,58.9269,59.2027,58.9178,59.2027,28157.0
2022-10-04 09:40:00,64.44,64.66,64.33,64.63,40797.0,59.221,59.4232,59.1199,59.3956,40797.0
2022-10-04 09:45:00,64.64,64.95,64.6,64.95,44232.0,59.4048,59.6897,59.3681,59.6897,44232.0
2022-10-04 09:50:00,64.96,64.97,64.72,64.85,36185.0,59.6989,59.7081,59.4784,59.5978,36185.0
2022-10-04 09:55:00,64.86,64.87,64.71,64.87,25239.0,59.607,59.6162,59.4692,59.6162,25239.0
2022-10-04 10:00:00,64.85,65.03,64.83,65.03,40319.0,59.5978,59.7632,59.5794,59.7632,40319.0
2022-10-04 10:05:00,65.01,65.03,64.71,64.8,15823.0,59.7449,59.7632,59.4692,59.5519,15823.0
2022-10-04 10:10:00,64.76,64.9,64.68,64.9,28346.0,59.5151,59.6438,59.4416,59.6438,28346.0
2022-10-04 10:15:00,64.91,64.93,64.79,64.83,33149.0,59.653,59.6713,59.5427,59.5794,33149.0
2022-10-04 10:20:00,64.77,64.82,64.69,64.82,41201.0,59.5243,59.5703,59.4508,59.5703,41201.0
2022-10-04 10:25:00,64.83,64.87,64.74,64.79,21634.0,59.5794,59.6162,59.4967,59.5427,21634.0
2022-10-04 10:30:00,64.78,64.88,64.78,64.87,12912.0,59.5335,59.6254,59.5335,59.6162,12912.0
2022-10-04 10:35:00,64.86,64.89,64.72,64.75,20659.0,59.607,59.6346,59.4784,59.5059,20659.0
2022-10-04 10:40:00,64.74,64.89,64.74,64.82,39422.0,59.4967,59.6346,59.4967,59.5703,39422.0
2022-10-04 10:45:00,64.79,64.81,64.7,64.78,39651.0,59.5427,59.5611,59.46,59.5335,39651.0
2022-10-04 10:50:00,64.77,64.81,64.61,64.8,24564.0,59.5243,59.5611,59.3773,59.5519,24564.0
2022-10-04 10:55:00,64.8,65.0,64.8,64.95,25858.0,59.5519,59.7357,59.5519,59.6897,25858.0
2022-10-04 11:00:00,64.95,64.97,64.89,64.96,12988.0,59.6897,59.7081,59.6346,59.6989,12988.0
2022-10-04 11:05:00,64.95,64.99,64.93,64.93,19245.0,59.6897,59.7265,59.6713,59.6713,19245.0
2022-10-04 11:10:00,64.93,64.93,64.77,64.84,36613.0,59.6713,59.6713,59.5243,59.5886,36613.0
2022-10-04 11:15:00,64.85,65.06,64.85,65.06,32294.0,59.5978,59.7908,59.5978,59.7908,32294.0
2022-10-04 11:20:00,65.06,65.09,64.98,65.05,23422.0,59.7908,59.8184,59.7173,59.7816,23422.0
2022-10-04 11:25:00,65.05,65.15,65.05,65.15,22757.0,59.7816,59.8735,59.7816,59.8735,22757.0
2022-10-04 11:30:00,65.17,65.18,65.01,65.07,39394.0,59.8919,59.9011,59.7449,59.8,39394.0
2022-10-04 11:35:00,65.09,65.19,65.06,65.16,14565.0,59.8184,59.9103,59.7908,59.8827,14565.0
2022-10-04 11:40:00,65.16,65.17,65.1,65.13,13846.0,59.8827,59.8919,59.8276,59.8551,13846.0
2022-10-04 11:45:00,65.12,65.15,65.08,65.11,12632.0,59.846,59.8735,59.8092,59.8368,12632.0
2022-10-04 11:50:00,65.12,65.18,65.08,65.1,28496.0,59.846,59.9011,59.8092,59.8276,28496.0
2022-10-04 11:55:00,65.1,65.13,65.07,65.13,18376.0,59.8276,59.8551,59.8,59.8551,18376.0
2022-10-04 12:00:00,65.14,65.14,65.05,65.06,17544.0,59.8643,59.8643,59.7816,59.7908,17544.0
2022-10-04 12:05:00,65.08,65.09,65.0,65.01,26058.0,59.8092,59.8184,59.7357,59.7449,26058.0
2022-10-04 12:10:00,65.01,65.13,65.0,65.12,15930.0,59.7449,59.8551,59.7357,59.846,15930.0
2022-10-04 12:15:00,65.14,65.14,65.08,65.08,15916.0,59.8643,59.8643,59.8092,59.8092,15916.0
2022-10-04 12:20:00,65.08,65.11,65.05,65.11,18188.0,59.8092,59.8368,59.7816,59.8368,18188.0
2022-10-04 12:25:00,65.1,65.21,65.02,65.15,31674.0,59.8276,59.9287,59.7541,59.8735,31674.0
2022-10-04 12:30:00,65.14,65.25,65.14,65.22,16653.0,59.8643,59.9654,59.8643,59.9379,16653.0
2022-10-04 12:35:00,65.21,65.25,65.19,65.23,14383.0,59.9287,59.9654,59.9103,59.947,14383.0
2022-10-04 12:40:00,65.22,65.22,65.13,65.15,15473.0,59.9379,59.9379,59.8551,59.8735,15473.0
2022-10-04 12:45:00,65.14,65.15,65.04,65.05,14771.0,59.8643,59.8735,59.7724,59.7816,14771.0
2022-10-04 12:50:00,65.05,65.08,64.98,65.02,17079.0,59.7816,59.8092,59.7173,59.7541,17079.0
2022-10-04 12:55:00,65.01,65.08,64.99,65.08,8802.0,59.7449,59.8092,59.7265,59.8092,8802.0
2022-10-04 13:00:00,65.08,65.09,64.97,65.01,70496.0,59.8092,59.8184,59.7081,59.7449,70496.0
2022-10-04 13:05:00,65.01,65.03,64.89,64.91,27058.0,59.7449,59.7632,59.6346,59.653,27058.0
2022-10-04 13:10:00,64.89,65.0,64.87,64.87,29070.0,59.6346,59.7357,59.6162,59.6162,29070.0
2022-10-04 13:15:00,64.86,64.89,64.75,64.77,19886.0,59.607,59.6346,59.5059,59.5243,19886.0
2022-10-04 13:20:00,64.76,64.89,64.73,64.87,19256.0,59.5151,59.6346,59.4875,59.6162,19256.0
2022-10-04 13:25:00,64.87,65.04,64.86,65.04,15061.0,59.6162,59.7724,59.607,59.7724,15061.0
2022-10-04 13:30:00,65.03,65.1,64.97,64.98,22409.0,59.7632,59.8276,59.7081,59.7173,22409.0
2022-10-04 13:35:00,64.95,65.01,64.95,65.0,40083.0,59.6897,59.7449,59.6897,59.7357,40083.0
2022-10-04 13:40:00,65.0,65.03,64.95,64.96,22351.0,59.7357,59.7632,59.6897,59.6989,22351.0
2022-10-04 13:45:00,64.96,65.09,64.94,65.06,31327.0,59.6989,59.8184,59.6805,59.7908,31327.0
2022-10-04 13:50:00,65.08,65.2,65.04,65.16,25668.0,59.8092,59.9195,59.7724,59.8827,25668.0
2022-10-04 13:55:00,65.16,65.25,65.16,65.2,21226.0,59.8827,59.9654,59.8827,59.9195,21226.0
2022-10-04 14:00:00,65.21,65.25,65.18,65.23,14168.0,59.9287,59.9654,59.9011,59.947,14168.0
2022-10-04 14:05:00,65.23,65.28,65.2,65.27,26182.0,59.947,59.993,59.9195,59.9838,26182.0
2022-10-04 14:10:00,65.25,65.28,65.17,65.22,18849.0,59.9654,59.993,59.8919,59.9379,18849.0
2022-10-04 14:15:00,65.2,65.26,65.17,65.19,13132.0,59.9195,59.9746,59.8919,59.9103,13132.0
2022-10-04 14:20:00,65.18,65.24,65.18,65.24,16270.0,59.9011,59.9562,59.9011,59.9562,16270.0
2022-10-04 14:25:00,65.23,65.24,65.1,65.11,27148.0,59.947,59.9562,59.8276,59.8368,27148.0
2022-10-04 14:30:00,65.13,65.21,65.09,65.18,28086.0,59.8551,59.9287,59.8184,59.9011,28086.0
2022-10-04 14:35:00,65.17,65.17,65.08,65.12,20993.0,59.8919,59.8919,59.8092,59.846,20993.0
2022-10-04 14:40:00,65.11,65.13,65.05,65.1,24089.0,59.8368,59.8551,59.7816,59.8276,24089.0
2022-10-04 14:45:00,65.09,65.21,65.07,65.21,27553.0,59.8184,59.9287,59.8,59.9287,27553.0
2022-10-04 14:50:00,65.21,65.27,65.16,65.17,18719.0,59.9287,59.9838,59.8827,59.8919,18719.0
2022-10-04 14:55:00,65.17,65.21,65.16,65.18,21473.0,59.8919,59.9287,59.8827,59.9011,21473.0
2022-10-04 15:00:00,65.19,65.25,65.15,65.2,23016.0,59.9103,59.9654,59.8735,59.9195,23016.0
2022-10-04 15:05:00,65.2,65.2,65.11,65.15,29682.0,59.9195,59.9195,59.8368,59.8735,29682.0
2022-10-04 15:10:00,65.14,65.18,65.02,65.17,23048.0,59.8643,59.9011,59.7541,59.8919,23048.0
2022-10-04 15:15:00,65.16,65.23,65.15,65.19,24222.0,59.8827,59.947,59.8735,59.9103,24222.0
2022-10-04 15:20:00,65.19,65.25,65.17,65.24,28525.0,59.9103,59.9654,59.8919,59.9562,28525.0
2022-10-04 15:25:00,65.25,65.36,65.23,65.32,31430.0,59.9654,60.0665,59.947,60.0298,31430.0
2022-10-04 15:30:00,65.31,65.31,65.18,65.22,67254.0,60.0206,60.0206,59.9011,59.9379,67254.0
2022-10-04 15:35:00,65.23,65.53,65.23,65.46,36837.0,59.947,60.2228,59.947,60.1584,36837.0
2022-10-04 15:40:00,65.47,65.48,65.29,65.33,73980.0,60.1676,60.1768,60.0022,60.039,73980.0
2022-10-04 15:45:00,65.32,65.34,65.19,65.25,89237.0,60.0298,60.0481,59.9103,59.9654,89237.0
2022-10-04 15:50:00,65.25,65.46,65.23,65.45,154332.0,59.9654,60.1584,59.947,60.1492,154332.0
2022-10-04 15:55:00,65.46,65.54,65.38,65.51,303119.0,60.1584,60.2319,60.0849,60.2044,303119.0
2022-10-05 09:30:00,64.57,64.82,64.45,64.74,57014.0,59.3405,59.5703,59.2302,59.4967,57014.0
2022-10-05 09:35:00,64.8,65.12,64.79,64.8,18232.0,59.5519,59.846,59.5427,59.5519,18232.0
2022-10-05 09:40:00,64.81,64.91,64.74,64.86,21660.0,59.5611,59.653,59.4967,59.607,21660.0
2022-10-05 09:45:00,64.85,65.11,64.82,64.98,44277.0,59.5978,59.8368,59.5703,59.7173,44277.0
2022-10-05 09:50:00,64.98,65.07,64.9,65.05,16992.0,59.7173,59.8,59.6438,59.7816,16992.0
2022-10-05 09:55:00,65.04,65.23,65.04,65.14,14695.0,59.7724,59.947,59.7724,59.8643,14695.0
2022-10-05 10:00:00,65.12,65.12,64.66,64.8,29276.0,59.846,59.846,59.4232,59.5519,29276.0
2022-10-05 10:05:00,64.78,64.89,64.77,64.8,23759.0,59.5335,59.6346,59.5243,59.5519,23759.0
2022-10-05 10:10:00,64.8,64.91,64.69,64.81,48456.0,59.5519,59.653,59.4508,59.5611,48456.0
2022-10-05 10:15:00,64.8,64.83,64.66,64.7,43931.0,59.5519,59.5794,59.4232,59.46,43931.0
2022-10-05 10:20:00,64.69,64.87,64.63,64.68,72803.0,59.4508,59.6162,59.3956,59.4416,72803.0
2022-10-05 10:25:00,64.65,64.81,64.62,64.77,39418.0,59.414,59.5611,59.3865,59.5243,39418.0
2022-10-05 10:30:00,64.73,64.77,64.5,64.58,22773.0,59.4875,59.5243,59.2762,59.3497,22773.0
2022-10-05 10:35:00,64.58,64.72,64.57,64.7,35066.0,59.3497,59.4784,59.3405,59.46,35066.0
2022-10-05 10:40:00,64.69,64.8,64.68,64.77,26135.0,59.4508,59.5519,59.4416,59.5243,26135.0
2022-10-05 10:45:00,64.77,64.81,64.73,64.76,22233.0,59.5243,59.5611,59.4875,59.5151,22233.0
2022-10-05 10:50:00,64.75,64.85,64.68,64.84,30910.0,59.5059,59.5978,59.4416,59.5886,30910.0
2022-10-05 10:55:00,64.85,64.85,64.75,64.78,28725.0,59.5978,59.5978,59.5059,59.5335,28725.0
2022-10-05 11:00:00,64.78,64.92,64.76,64.89,17548.0,59.5335,59.6622,59.5151,59.6346,17548.0
2022-10-05 11:05:00,64.88,64.89,64.77,64.81,17444.0,59.6254,59.6346,59.5243,59.5611,17444.0
2022-10-05 11:10:00,64.81,64.9,64.73,64.89,22322.0,59.5611,59.6438,59.4875,59.6346,22322.0
2022-10-05 11:15:00,64.9,65.09,64.87,65.09,18441.0,59.6438,59.8184,59.6162,59.8184,18441.0
2022-10-05 11:20:00,65.1,65.1,64.98,65.0,22800.0,59.8276,59.8276,59.7173,59.7357,22800.0
2022-10-05 11:25:00,65.0,65.0,64.9,64.95,14664.0,59.7357,59.7357,59.6438,59.6897,14664.0
2022-10-05 11:30:00,64.96,64.99,64.89,64.98,16166.0,59.6989,59.7265,59.6346,59.7173,16166.0
2022-10-05 11:35:00,64.97,65.15,64.96,65.13,28534.0,59.7081,59.8735,59.6989,59.8551,28534.0
2022-10-05 11:40:00,65.14,65.14,65.03,65.05,23087.0,59.8643,59.8643,59.7632,59.7816,23087.0
2022-10-05 11:45:00,65.05,65.09,64.98,65.0,20115.0,59.7816,59.8184,59.7173,59.7357,20115.0
2022-10-05 11:50:00,65.01,65.01,64.92,64.92,13148.0,59.7449,59.7449,59.6622,59.6622,13148.0
2022-10-05 11:55:00,64.92,64.94,64.88,64.92,25844.0,59.6622,59.6805,59.6254,59.6622,25844.0
2022-10-05 12:00:00,64.91,64.92,64.79,64.83,28498.0,59.653,59.6622,59.5427,59.5794,28498.0
2022-10-05 12:05:00,64.84,65.04,64.84,65.01,20039.0,59.5886,59.7724,59.5886,59.7449,20039.0
2022-10-05 12:10:00,65.01,65.12,64.99,65.05,20133.0,59.7449,59.846,59.7265,59.7816,20133.0
2022-10-05 12:15:00,65.06,65.2,65.05,65.15,17297.0,59.7908,59.9195,59.7816,59.8735,17297.0
2022-10-05 12:20:00,65.15,65.15,65.06,65.11,12438.0,59.8735,59.8735,59.7908,59.8368,12438.0
2022-10-05 12:25:00,65.09,65.09,65.0,65.02,10452.0,59.8184,59.8184,59.7357,59.7541,10452.0
2022-10-05 12:30:00,65.02,65.04,65.0,65.01,19207.0,59.7541,59.7724,59.7357,59.7449,19207.0
2022-10-05 12:35:00,65.01,65.14,65.0,65.12,46347.0,59.7449,59.8643,59.7357,59.846,46347.0
2022-10-05 12:40:00,65.12,65.17,65.08,65.17,18979.0,59.846,59.8919,59.8092,59.8919,18979.0
2022-10-05 12:45:00,65.15,65.4,65.12,65.4,25242.0,59.8735,60.1033,59.846,60.1033,25242.0
2022-10-05 12:50:00,65.39,65.4,65.29,65.32,12691.0,60.0941,60.1033,60.0022,60.0298,12691.0
2022-10-05 12:55:00,65.31,65.34,65.19,65.2,20328.0,60.0206,60.0481,59.9103,59.9195,20328.0
2022-10-05 13:00:00,65.19,65.3,65.18,65.29,14447.0,59.9103,60.0114,59.9011,60.0022,14447.0
2022-10-05 13:05:00,65.3,65.39,65.3,65.32,17124.0,60.0114,60.0941,60.0114,60.0298,17124.0
2022-10-05 13:10:00,65.35,65.4,65.34,65.4,10915.0,60.0573,60.1033,60.0481,60.1033,10915.0
2022-10-05 13:15:00,65.4,65.54,65.39,65.54,33464.0,60.1033,60.2319,60.0941,60.2319,33464.0
2022-10-05 13:20:00,65.55,65.62,65.46,65.47,22750.0,60.2411,60.3055,60.1584,60.1676,22750.0
2022-10-05 13:25:00,65.48,65.52,65.42,65.46,39046.0,60.1768,60.2136,60.1217,60.1584,39046.0
2022-10-05 13:30:00,65.45,65.47,65.35,65.36,14516.0,60.1492,60.1676,60.0573,60.0665,14516.0
2022-10-05 13:35:00,65.35,65.43,65.35,65.42,15792.0,60.0573,60.1309,60.0573,60.1217,15792.0
2022-10-05 13:40:00,65.42,65.42,65.32,65.35,7664.0,60.1217,60.1217,60.0298,60.0573,7664.0
2022-10-05 13:45:00,65.36,65.38,65.33,65.37,11104.0,60.0665,60.0849,60.039,60.0757,11104.0
2022-10-05 13:50:00,65.35,65.37,65.26,65.26,12072.0,60.0573,60.0757,59.9746,59.9746,12072.0
2022-10-05 13:55:00,65.27,65.3,65.19,65.22,14356.0,59.9838,60.0114,59.9103,59.9379,14356.0
2022-10-05 14:00:00,65.2,65.28,65.19,65.26,12316.0,59.9195,59.993,59.9103,59.9746,12316.0
2022-10-05 14:05:00,65.25,65.29,65.21,65.23,17237.0,59.9654,60.0022,59.9287,59.947,17237.0
2022-10-05 14:10:00,65.23,65.32,65.23,65.27,13638.0,59.947,60.0298,59.947,59.9838,13638.0
2022-10-05 14:15:00,65.27,65.34,65.24,65.34,26658.0,59.9838,60.0481,59.9562,60.0481,26658.0
2022-10-05 14:20:00,65.32,65.32,65.27,65.28,13065.0,60.0298,60.0298,59.9838,59.993,13065.0
2022-10-05 14:25:00,65.27,65.3,65.2,65.28,20998.0,59.9838,60.0114,59.9195,59.993,20998.0
2022-10-05 14:30:00,65.28,65.28,65.14,65.15,14848.0,59.993,59.993,59.8643,59.8735,14848.0
2022-10-05 14:35:00,65.17,65.27,65.17,65.25,18211.0,59.8919,59.9838,59.8919,59.9654,18211.0
2022-10-05 14:40:00,65.24,65.26,65.22,65.24,8296.0,59.9562,59.9746,59.9379,59.9562,8296.0
2022-10-05 14:45:00,65.23,65.3,65.21,65.26,13266.0,59.947,60.0114,59.9287,59.9746,13266.0
2022-10-05 14:50:00,65.27,65.33,65.24,65.29,15008.0,59.9838,60.039,59.9562,60.0022,15008.0
2022-10-05 14:55:00,65.29,65.31,65.22,65.26,15991.0,60.0022,60.0206,59.9379,59.9746,15991.0
2022-10-05 15:00:00,65.26,65.44,65.26,65.35,26046.0,59.9746,60.14,59.9746,60.0573,26046.0
2022-10-05 15:05:00,65.36,65.37,65.26,65.32,16341.0,60.0665,60.0757,59.9746,60.0298,16341.0
2022-10-05 15:10:00,65.31,65.44,65.29,65.44,18681.0,60.0206,60.14,60.0022,60.14,18681.0
2022-10-05 15:15:00,65.44,65.55,65.42,65.5,21660.0,60.14,60.2411,60.1217,60.1952,21660.0
2022-10-05 15:20:00,65.5,65.52,65.43,65.47,23687.0,60.1952,60.2136,60.1309,60.1676,23687.0
2022-10-05 15:25:00,65.47,65.47,65.41,65.42,26591.0,60.1676,60.1676,60.1125,60.1217,26591.0
2022-10-05 15:30:00,65.42,65.53,65.41,65.48,33617.0,60.1217,60.2228,60.1125,60.1768,33617.0
2022-10-05 15:35:00,65.48,65.53,65.42,65.44,45018.0,60.1768,60.2228,60.1217,60.14,45018.0
2022-10-05 15:40:00,65.43,65.47,65.4,65.44,41292.0,60.1309,60.1676,60.1033,60.14,41292.0
2022-10-05 15:45:00,65.44,65.44,65.34,65.37,35178.0,60.14,60.14,60.0481,60.0757,35178.0
2022-10-05 15:50:00,65.37,65.37,65.18,65.23,83543.0,60.0757,60.0757,59.9011,59.947,83543.0
2022-10-05 15:55:00,65.22,65.31,65.19,65.27,162209.0,59.9379,60.0206,59.9103,59.9838,162209.0
2022-10-06 09:30:00,64.92,65.1,64.57,64.97,62682.0,59.6622,59.8276,59.3405,59.7081,62682.0
2022-10-06 09:35:00,64.99,65.11,64.89,65.07,18576.0,59.7265,59.8368,59.6346,59.8,18576.0
2022-10-06 09:40:00,65.11,65.49,65.08,65.28,21698.0,59.8368,60.186,59.8092,59.993,21698.0
2022-10-06 09:45:00,65.27,65.35,64.97,65.04,23553.0,59.9838,60.0573,59.7081,59.7724,23553.0
2022-10-06 09:50:00,65.03,65.26,65.01,65.19,15696.0,59.7632,59.9746,59.7449,59.9103,15696.0
2022-10-06 09:55:00,65.19,65.19,64.97,65.08,52040.0,59.9103,59.9103,59.7081,59.8092,52040.0
2022-10-06 10:00:00,65.09,65.09,64.9,65.03,32160.0,59.8184,59.8184,59.6438,59.7632,32160.0
2022-10-06 10:05:00,65.02,65.29,65.02,65.27,92960.0,59.7541,60.0022,59.7541,59.9838,92960.0
2022-10-06 10:10:00,65.22,65.23,64.92,64.97,29566.0,59.9379,59.947,59.6622,59.7081,29566.0
2022-10-06 10:15:00,64.96,65.12,64.95,65.07,18266.0,59.6989,59.846,59.6897,59.8,18266.0
2022-10-06 10:20:00,65.05,65.07,64.97,64.98,23633.0,59.7816,59.8,59.7081,59.7173,23633.0
2022-10-06 10:25:00,64.99,65.09,64.94,64.95,30657.0,59.7265,59.8184,59.6805,59.6897,30657.0
2022-10-06 10:30:00,64.94,64.98,64.78,64.79,39442.0,59.6805,59.7173,59.5335,59.5427,39442.0
2022-10-06 10:35:00,64.79,64.92,64.75,64.88,20005.0,59.5427,59.6622,59.5059,59.6254,20005.0
2022-10-06 10:40:00,64.88,64.98,64.84,64.88,31065.0,59.6254,59.7173,59.5886,59.6254,31065.0
2022-10-06 10:45:00,64.84,65.08,64.82,65.08,26516.0,59.5886,59.8092,59.5703,59.8092,26516.0
2022-10-06 10:50:00,65.07,65.1,64.99,65.1,19746.0,59.8,59.8276,59.7265,59.8276,19746.0
2022-10-06 10:55:00,65.1,65.1,64.97,64.99,56323.0,59.8276,59.8276,59.7081,59.7265,56323.0
2022-10-06 11:00:00,65.0,65.06,64.84,64.86,59466.0,59.7357,59.7908,59.5886,59.607,59466.0
2022-10-06 11:05:00,64.87,65.06,64.87,64.89,41807.0,59.6162,59.7908,59.6162,59.6346,41807.0
2022-10-06 11:10:00,64.89,64.89,64.78,64.79,41421.0,59.6346,59.6346,59.5335,59.5427,41421.0
2022-10-06 11:15:00,64.81,65.06,64.81,65.03,29874.0,59.5611,59.7908,59.5611,59.7632,29874.0
2022-10-06 11:20:00,65.03,65.03,64.87,64.89,115930.0,59.7632,59.7632,59.6162,59.6346,115930.0
2022-10-06 11:25:00,64.89,64.94,64.83,64.91,35246.0,59.6346,59.6805,59.5794,59.653,35246.0
2022-10-06 11:30:00,64.9,64.9,64.83,64.87,30933.0,59.6438,59.6438,59.5794,59.6162,30933.0
2022-10-06 11:35:00,64.86,64.95,64.77,64.81,36644.0,59.607,59.6897,59.5243,59.5611,36644.0
2022-10-06 11:40:00,64.8,64.87,64.77,64.79,27240.0,59.5519,59.6162,59.5243,59.5427,27240.0
2022-10-06 11:45:00,64.8,64.89,64.78,64.8,27661.0,59.5519,59.6346,59.5335,59.5519,27661.0
2022-10-06 11:50:00,64.79,64.86,64.76,64.83,49329.0,59.5427,59.607,59.5151,59.5794,49329.0
2022-10-06 11:55:00,64.83,64.84,64.52,64.58,65963.0,59.5794,59.5886,59.2946,59.3497,65963.0
2022-10-06 12:00:00,64.58,64.62,64.48,64.51,39591.0,59.3497,59.3865,59.2578,59.2854,39591.0
2022-10-06 12:05:00,64.51,64.59,64.48,64.55,30604.0,59.2854,59.3589,59.2578,59.3221,30604.0
2022-10-06 12:10:00,64.55,64.58,64.49,64.51,26416.0,59.3221,59.3497,59.267,59.2854,26416.0
2022-10-06 12:15:00,64.52,64.55,64.44,64.53,61031.0,59.2946,59.3221,59.221,59.3037,61031.0
2022-10-06 12:20:00,64.54,64.6,64.52,64.57,48266.0,59.3129,59.3681,59.2946,59.3405,48266.0
2022-10-06 12:25:00,64.57,64.67,64.57,64.67,32379.0,59.3405,59.4324,59.3405,59.4324,32379.0
2022-10-06 12:30:00,64.66,64.66,64.56,64.64,40807.0,59.4232,59.4232,59.3313,59.4048,40807.0
2022-10-06 12:35:00,64.64,64.7,64.63,64.69,23654.0,59.4048,59.46,59.3956,59.4508,23654.0
2022-10-06 12:40:00,64.68,64.79,64.65,64.79,35061.0,59.4416,59.5427,59.414,59.5427,35061.0
2022-10-06 12:45:00,64.78,64.82,64.73,64.78,42912.0,59.5335,59.5703,59.4875,59.5335,42912.0
2022-10-06 12:50:00,64.78,64.79,64.66,64.67,29982.0,59.5335,59.5427,59.4232,59.4324,29982.0
2022-10-06 12:55:00,64.67,64.7,64.63,64.63,34757.0,59.4324,59.46,59.3956,59.3956,34757.0
2022-10-06 13:00:00,64.63,64.68,64.59,64.59,24013.0,59.3956,59.4416,59.3589,59.3589,24013.0
2022-10-06 13:05:00,64.59,64.63,64.58,64.6,39331.0,59.3589,59.3956,59.3497,59.3681,39331.0
2022-10-06 13:10:00,64.59,64.77,64.57,64.75,25336.0,59.3589,59.5243,59.3405,59.5059,25336.0
2022-10-06 13:15:00,64.75,64.81,64.68,64.71,13710.0,59.5059,59.5611,59.4416,59.4692,13710.0
2022-10-06 13:20:00,64.7,64.75,64.67,64.7,24142.0,59.46,59.5059,59.4324,59.46,24142.0
2022-10-06 13:25:00,64.68,64.77,64.65,64.77,24978.0,59.4416,59.5243,59.414,59.5243,24978.0
2022-10-06 13:30:00,64.76,64.76,64.62,64.68,24959.0,59.5151,59.5151,59.3865,59.4416,24959.0
2022-10-06 13:35:00,64.68,64.7,64.57,64.59,38750.0,59.4416,59.46,59.3405,59.3589,38750.0
2022-10-06 13:40:00,64.59,64.71,64.57,64.7,28758.0,59.3589,59.4692,59.3405,59.46,28758.0
2022-10-06 13:45:00,64.7,64.7,64.64,64.68,23143.0,59.46,59.46,59.4048,59.4416,23143.0
2022-10-06 13:50:00,64.68,64.7,64.66,64.69,24323.0,59.4416,59.46,59.4232,59.4508,24323.0
2022-10-06 13:55:00,64.69,64.74,64.64,64.64,37957.0,59.4508,59.4967,59.4048,59.4048,37957.0
2022-10-06 14:00:00,64.64,64.64,64.48,64.49,61002.0,59.4048,59.4048,59.2578,59.267,61002.0
2022-10-06 14:05:00,64.49,64.54,64.44,64.47,34365.0,59.267,59.3129,59.221,59.2486,34365.0
2022-10-06 14:10:00,64.48,64.54,64.43,64.51,64478.0,59.2578,59.3129,59.2118,59.2854,64478.0
2022-10-06 14:15:00,64.51,64.52,64.4,64.4,48190.0,59.2854,59.2946,59.1843,59.1843,48190.0
2022-10-06 14:20:00,64.39,64.5,64.36,64.5,37601.0,59.1751,59.2762,59.1475,59.2762,37601.0
2022-10-06 14:25:00,64.5,64.5,64.44,64.49,30395.0,59.2762,59.2762,59.221,59.267,30395.0
2022-10-06 14:30:00,64.49,64.56,64.43,64.47,33623.0,59.267,59.3313,59.2118,59.2486,33623.0
2022-10-06 14:35:00,64.47,64.54,64.45,64.48,25960.0,59.2486,59.3129,59.2302,59.2578,25960.0
2022-10-06 14:40:00,64.47,64.54,64.46,64.47,35018.0,59.2486,59.3129,59.2394,59.2486,35018.0
2022-10-06 14:45:00,64.46,64.47,64.35,64.35,46872.0,59.2394,59.2486,59.1383,59.1383,46872.0
2022-10-06 14:50:00,64.34,64.4,64.28,64.37,27151.0,59.1291,59.1843,59.074,59.1567,27151.0
2022-10-06 14:55:00,64.38,64.45,64.36,64.39,41238.0,59.1659,59.2302,59.1475,59.1751,41238.0
2022-10-06 15:00:00,64.38,64.45,64.35,64.42,41072.0,59.1659,59.2302,59.1383,59.2027,41072.0
2022-10-06 15:05:00,64.41,64.41,64.35,64.38,47119.0,59.1935,59.1935,59.1383,59.1659,47119.0
2022-10-06 15:10:00,64.38,64.47,64.34,64.47,39030.0,59.1659,59.2486,59.1291,59.2486,39030.0
2022-10-06 15:15:00,64.48,64.48,64.33,64.34,64963.0,59.2578,59.2578,59.1199,59.1291,64963.0
2022-10-06 15:20:00,64.34,64.49,64.31,64.41,67874.0,59.1291,59.267,59.1016,59.1935,67874.0
2022-10-06 15:25:00,64.41,64.58,64.41,64.57,40920.0,59.1935,59.3497,59.1935,59.3405,40920.0
2022-10-06 15:30:00,64.57,64.6,64.51,64.56,44827.0,59.3405,59.3681,59.2854,59.3313,44827.0
2022-10-06 15:35:00,64.56,64.58,64.5,64.53,36399.0,59.3313,59.3497,59.2762,59.3037,36399.0
2022-10-06 15:40:00,64.53,64.6,64.47,64.58,58848.0,59.3037,59.3681,59.2486,59.3497,58848.0
2022-10-06 15:45:00,64.59,64.61,64.51,64.53,99068.0,59.3589,59.3773,59.2854,59.3037,99068.0
2022-10-06 15:50:00,64.54,64.65,64.51,64.63,112579.0,59.3129,59.414,59.2854,59.3956,112579.0
2022-10-06 15:55:00,64.64,64.73,64.49,64.53,217179.0,59.4048,59.4875,59.267,59.3037,217179.0
2022-10-07 09:30:00,64.03,64.32,63.77,63.99,50202.0,58.8442,59.1108,58.6053,58.8075,50202.0
2022-10-07 09:35:00,63.96,64.02,63.73,63.81,24259.0,58.7799,58.835,58.5685,58.6421,24259.0
2022-10-07 09:40:00,63.84,63.92,63.55,63.56,32156.0,58.6696,58.7431,58.4031,58.4123,32156.0
2022-10-07 09:45:00,63.55,63.59,63.29,63.3,29528.0,58.4031,58.4399,58.1642,58.1734,29528.0
2022-10-07 09:50:00,63.28,63.42,63.21,63.3,27641.0,58.155,58.2836,58.0906,58.1734,27641.0
2022-10-07 09:55:00,63.3,63.34,63.08,63.12,26952.0,58.1734,58.2101,57.9712,58.0079,26952.0
2022-10-07 10:00:00,63.1,63.21,62.99,63.01,21489.0,57.9896,58.0906,57.8885,57.9068,21489.0
2022-10-07 10:05:00,63.01,63.24,63.01,63.19,16932.0,57.9068,58.1182,57.9068,58.0723,16932.0
2022-10-07 10:10:00,63.17,63.33,63.17,63.27,17322.0,58.0539,58.2009,58.0539,58.1458,17322.0
2022-10-07 10:15:00,63.25,63.35,63.24,63.32,21221.0,58.1274,58.2193,58.1182,58.1917,21221.0
2022-10-07 10:20:00,63.32,63.54,63.31,63.46,21933.0,58.1917,58.3939,58.1825,58.3204,21933.0
2022-10-07 10:25:00,63.45,63.51,63.39,63.4,12777.0,58.3112,58.3664,58.2561,58.2653,12777.0
2022-10-07 10:30:00,63.42,63.51,63.38,63.47,16679.0,58.2836,58.3664,58.2469,58.3296,16679.0
2022-10-07 10:35:00,63.48,63.49,63.37,63.45,22955.0,58.3388,58.348,58.2377,58.3112,22955.0
2022-10-07 10:40:00,63.45,63.6,63.43,63.59,27206.0,58.3112,58.4491,58.2928,58.4399,27206.0
2022-10-07 10:45:00,63.6,63.65,63.5,63.61,20925.0,58.4491,58.495,58.3572,58.4583,20925.0
2022-10-07 10:50:00,63.64,63.64,63.49,63.59,29284.0,58.4858,58.4858,58.348,58.4399,29284.0
2022-10-07 10:55:00,63.57,63.63,63.51,63.53,38289.0,58.4215,58.4766,58.3664,58.3847,38289.0
2022-10-07 11:00:00,63.52,63.76,63.52,63.74,25815.0,58.3755,58.5961,58.3755,58.5777,25815.0
2022-10-07 11:05:00,63.73,63.73,63.5,63.51,19092.0,58.5685,58.5685,58.3572,58.3664,19092.0
2022-10-07 11:10:00,63.52,63.6,63.49,63.49,15784.0,58.3755,58.4491,58.348,58.348,15784.0
2022-10-07 11:15:00,63.48,63.51,63.42,63.43,17471.0,58.3388,58.3664,58.2836,58.2928,17471.0
2022-10-07 11:20:00,63.44,63.5,63.42,63.46,16929.0,58.302,58.3572,58.2836,58.3204,16929.0
2022-10-07 11:25:00,63.46,63.58,63.45,63.53,17961.0,58.3204,58.4307,58.3112,58.3847,17961.0
2022-10-07 11:30:00,63.56,63.58,63.44,63.46,26756.0,58.4123,58.4307,58.302,58.3204,26756.0
2022-10-07 11:35:00,63.46,63.62,63.45,63.55,17990.0,58.3204,58.4674,58.3112,58.4031,17990.0
2022-10-07 11:40:00,63.53,63.56,63.45,63.51,17361.0,58.3847,58.4123,58.3112,58.3664,17361.0
2022-10-07 11:45:00,63.51,63.53,63.35,63.35,15460.0,58.3664,58.3847,58.2193,58.2193,15460.0
2022-10-07 11:50:00,63.36,63.46,63.36,63.42,22973.0,58.2285,58.3204,58.2285,58.2836,22973.0
2022-10-07 11:55:00,63.42,63.47,63.39,63.44,11768.0,58.2836,58.3296,58.2561,58.302,11768.0
2022-10-07 12:00:00,63.44,63.51,63.41,63.5,17452.0,58.302,58.3664,58.2745,58.3572,17452.0
2022-10-07 12:05:00,63.49,63.56,63.47,63.51,28045.0,58.348,58.4123,58.3296,58.3664,28045.0
2022-10-07 12:10:00,63.51,63.64,63.51,63.53,18365.0,58.3664,58.4858,58.3664,58.3847,18365.0
2022-10-07 12:15:00,63.52,63.58,63.51,63.54,12979.0,58.3755,58.4307,58.3664,58.3939,12979.0
2022-10-07 12:20:00,63.54,63.54,63.4,63.42,19173.0,58.3939,58.3939,58.2653,58.2836,19173.0
2022-10-07 12:25:00,63.41,63.51,63.4,63.47,9678.0,58.2745,58.3664,58.2653,58.3296,9678.0
2022-10-07 12:30:00,63.46,63.46,63.37,63.41,18485.0,58.3204,58.3204,58.2377,58.2745,18485.0
2022-10-07 12:35:00,63.41,63.45,63.37,63.44,17742.0,58.2745,58.3112,58.2377,58.302,17742.0
2022-10-07 12:40:00,63.44,63.45,63.36,63.36,26760.0,58.302,58.3112,58.2285,58.2285,26760.0
2022-10-07 12:45:00,63.38,63.39,63.26,63.27,36608.0,58.2469,58.2561,58.1366,58.1458,36608.0
2022-10-07 12:50:00,63.28,63.35,63.22,63.33,35829.0,58.155,58.2193,58.0998,58.2009,35829.0
2022-10-07 12:55:00,63.33,63.41,63.3,63.37,36348.0,58.2009,58.2745,58.1734,58.2377,36348.0
2022-10-07 13:00:00,63.36,63.36,63.28,63.35,21866.0,58.2285,58.2285,58.155,58.2193,21866.0
2022-10-07 13:05:00,63.37,63.38,63.33,63.36,9429.0,58.2377,58.2469,58.2009,58.2285,9429.0
2022-10-07 13:10:00,63.37,63.47,63.35,63.47,57844.0,58.2377,58.3296,58.2193,58.3296,57844.0
2022-10-07 13:15:00,63.47,63.55,63.47,63.54,73026.0,58.3296,58.4031,58.3296,58.3939,73026.0
2022-10-07 13:20:00,63.54,63.57,63.44,63.44,48169.0,58.3939,58.4215,58.302,58.302,48169.0
2022-10-07 13:25:00,63.44,63.48,63.43,63.43,12428.0,58.302,58.3388,58.2928,58.2928,12428.0
2022-10-07 13:30:00,63.41,63.47,63.38,63.44,10975.0,58.2745,58.3296,58.2469,58.302,10975.0
2022-10-07 13:35:00,63.44,63.47,63.38,63.39,22646.0,58.302,58.3296,58.2469,58.2561,22646.0
2022-10-07 13:40:00,63.39,63.44,63.37,63.42,23956.0,58.2561,58.302,58.2377,58.2836,23956.0
2022-10-07 13:45:00,63.41,63.44,63.38,63.39,21805.0,58.2745,58.302,58.2469,58.2561,21805.0
2022-10-07 13:50:00,63.39,63.48,63.38,63.43,31014.0,58.2561,58.3388,58.2469,58.2928,31014.0
2022-10-07 13:55:00,63.45,63.46,63.36,63.41,27151.0,58.3112,58.3204,58.2285,58.2745,27151.0
2022-10-07 14:00:00,63.41,63.46,63.36,63.4,28746.0,58.2745,58.3204,58.2285,58.2653,28746.0
2022-10-07 14:05:00,63.39,63.47,63.39,63.4,22787.0,58.2561,58.3296,58.2561,58.2653,22787.0
2022-10-07 14:10:00,63.39,63.39,63.26,63.37,22238.0,58.2561,58.2561,58.1366,58.2377,22238.0
2022-10-07 14:15:00,63.36,63.39,63.28,63.28,17375.0,58.2285,58.2561,58.155,58.155,17375.0
2022-10-07 14:20:00,63.27,63.31,63.16,63.19,23679.0,58.1458,58.1825,58.0447,58.0723,23679.0
2022-10-07 14:25:00,63.18,63.21,63.11,63.12,20494.0,58.0631,58.0906,57.9987,58.0079,20494.0
2022-10-07 14:30:00,63.11,63.12,63.05,63.09,35774.0,57.9987,58.0079,57.9436,57.9804,35774.0
2022-10-07 14:35:00,63.09,63.13,63.08,63.1,25085.0,57.9804,58.0171,57.9712,57.9896,25085.0
2022-10-07 14:40:00,63.09,63.12,63.02,63.03,21751.0,57.9804,58.0079,57.916,57.9252,21751.0
2022-10-07 14:45:00,63.03,63.04,62.96,63.03,35808.0,57.9252,57.9344,57.8609,57.9252,35808.0
2022-10-07 14:50:00,63.03,63.08,62.99,63.03,35381.0,57.9252,57.9712,57.8885,57.9252,35381.0
2022-10-07 14:55:00,63.03,63.05,62.96,62.99,23618.0,57.9252,57.9436,57.8609,57.8885,23618.0
2022-10-07 15:00:00,62.99,63.16,62.99,63.16,30579.0,57.8885,58.0447,57.8885,58.0447,30579.0
2022-10-07 15:05:00,63.15,63.17,63.01,63.03,34020.0,58.0355,58.0539,57.9068,57.9252,34020.0
2022-10-07 15:10:00,63.03,63.08,62.97,62.97,30279.0,57.9252,57.9712,57.8701,57.8701,30279.0
2022-10-07 15:15:00,62.97,63.02,62.95,62.97,29563.0,57.8701,57.916,57.8517,57.8701,29563.0
2022-10-07 15:20:00,62.96,62.99,62.92,62.96,32863.0,57.8609,57.8885,57.8241,57.8609,32863.0
2022-10-07 15:25:00,62.95,62.96,62.82,62.86,35608.0,57.8517,57.8609,57.7322,57.769,35608.0
2022-10-07 15:30:00,62.85,62.85,62.7,62.75,62358.0,57.7598,57.7598,57.622,57.6679,62358.0
2022-10-07 15:35:00,62.75,62.94,62.7,62.94,90912.0,57.6679,57.8425,57.622,57.8425,90912.0
2022-10-07 15:40:00,62.94,63.15,62.91,63.12,63253.0,57.8425,58.0355,57.8149,58.0079,63253.0
2022-10-07 15:45:00,63.11,63.19,63.03,63.05,74759.0,57.9987,58.0723,57.9252,57.9436,74759.0
2022-10-07 15:50:00,63.06,63.26,63.06,63.2,111679.0,57.9528,58.1366,57.9528,58.0815,111679.0
2022-10-07 15:55:00,63.19,63.26,63.09,63.23,230945.0,58.0723,58.1366,57.9804,58.109,230945.0
2022-10-10 09:30:00,63.68,63.89,63.53,63.89,66954.0,58.5226,58.7156,58.3847,58.7156,66954.0
2022-10-10 09:35:00,63.93,64.04,63.76,63.87,48058.0,58.7523,58.8534,58.5961,58.6972,48058.0
2022-10-10 09:40:00,63.88,64.17,63.85,64.08,34397.0,58.7064,58.9729,58.6788,58.8902,34397.0
2022-10-10 09:45:00,64.09,64.2,64.03,64.09,33589.0,58.8994,59.0005,58.8442,58.8994,33589.0
2022-10-10 09:50:00,64.11,64.14,63.87,63.88,21673.0,58.9178,58.9453,58.6972,58.7064,21673.0
2022-10-10 09:55:00,63.89,63.89,63.62,63.62,16551.0,58.7156,58.7156,58.4674,58.4674,16551.0
2022-10-10 10:00:00,63.62,63.62,63.51,63.57,19071.0,58.4674,58.4674,58.3664,58.4215,19071.0
2022-10-10 10:05:00,63.57,63.77,63.55,63.71,29178.0,58.4215,58.6053,58.4031,58.5502,29178.0
2022-10-10 10:10:00,63.72,63.85,63.72,63.8,15771.0,58.5593,58.6788,58.5593,58.6329,15771.0
2022-10-10 10:15:00,63.8,63.85,63.72,63.79,29704.0,58.6329,58.6788,58.5593,58.6237,29704.0
2022-10-10 10:20:00,63.8,63.81,63.7,63.75,21677.0,58.6329,58.6421,58.541,58.5869,21677.0
2022-10-10 10:25:00,63.74,64.01,63.71,64.01,24230.0,58.5777,58.8259,58.5502,58.8259,24230.0
2022-10-10 10:30:00,64.03,64.1,63.78,63.83,32855.0,58.8442,58.9086,58.6145,58.6604,32855.0
2022-10-10 10:35:00,63.82,63.87,63.57,63.58,14812.0,58.6512,58.6972,58.4215,58.4307,14812.0
2022-10-10 10:40:00,63.56,63.62,63.52,63.61,7784.0,58.4123,58.4674,58.3755,58.4583,7784.0
2022-10-10 10:45:00,63.61,63.69,63.58,63.66,21212.0,58.4583,58.5318,58.4307,58.5042,21212.0
2022-10-10 10:50:00,63.64,63.69,63.52,63.6,35958.0,58.4858,58.5318,58.3755,58.4491,35958.0
2022-10-10 10:55:00,63.6,63.64,63.53,63.58,28965.0,58.4491,58.4858,58.3847,58.4307,28965.0
2022-10-10 11:00:00,63.57,63.57,63.42,63.45,20557.0,58.4215,58.4215,58.2836,58.3112,20557.0
2022-10-10 11:05:00,63.44,63.57,63.44,63.57,11519.0,58.302,58.4215,58.302,58.4215,11519.0
2022-10-10 11:10:00,63.56,63.68,63.56,63.64,10838.0,58.4123,58.5226,58.4123,58.4858,10838.0
2022-10-10 11:15:00,63.65,63.75,63.61,63.67,17096.0,58.495,58.5869,58.4583,58.5134,17096.0
2022-10-10 11:20:00,63.66,63.83,63.65,63.82,16660.0,58.5042,58.6604,58.495,58.6512,16660.0
2022-10-10 11:25:00,63.81,63.81,63.64,63.67,12368.0,58.6421,58.6421,58.4858,58.5134,12368.0
2022-10-10 11:30:00,63.68,63.68,63.52,63.56,16011.0,58.5226,58.5226,58.3755,58.4123,16011.0
2022-10-10 11:35:00,63.56,63.57,63.44,63.44,11195.0,58.4123,58.4215,58.302,58.302,11195.0
2022-10-10 11:40:00,63.42,63.49,63.38,63.49,10651.0,58.2836,58.348,58.2469,58.348,10651.0
2022-10-10 11:45:00,63.49,63.53,63.46,63.53,17202.0,58.348,58.3847,58.3204,58.3847,17202.0
2022-10-10 11:50:00,63.52,63.62,63.48,63.57,13033.0,58.3755,58.4674,58.3388,58.4215,13033.0
2022-10-10 11:55:00,63.57,63.62,63.49,63.51,54121.0,58.4215,58.4674,58.348,58.3664,54121.0
2022-10-10 12:00:00,63.51,63.56,63.51,63.55,8275.0,58.3664,58.4123,58.3664,58.4031,8275.0
2022-10-10 12:05:00,63.56,63.6,63.42,63.45,21938.0,58.4123,58.4491,58.2836,58.3112,21938.0
2022-10-10 12:10:00,63.43,63.45,63.38,63.42,8137.0,58.2928,58.3112,58.2469,58.2836,8137.0
2022-10-10 12:15:00,63.43,63.45,63.36,63.36,13174.0,58.2928,58.3112,58.2285,58.2285,13174.0
2022-10-10 12:20:00,63.35,63.36,63.23,63.25,11083.0,58.2193,58.2285,58.109,58.1274,11083.0
2022-10-10 12:25:00,63.25,63.27,63.16,63.22,18657.0,58.1274,58.1458,58.0447,58.0998,18657.0
2022-10-10 12:30:00,63.2,63.23,63.09,63.12,17124.0,58.0815,58.109,57.9804,58.0079,17124.0
2022-10-10 12:35:00,63.11,63.13,63.05,63.12,15167.0,57.9987,58.0171,57.9436,58.0079,15167.0
2022-10-10 12:40:00,63.12,63.16,63.11,63.15,12428.0,58.0079,58.0447,57.9987,58.0355,12428.0
2022-10-10 12:45:00,63.15,63.18,63.12,63.15,13236.0,58.0355,58.0631,58.0079,58.0355,13236.0
2022-10-10 12:50:00,63.16,63.16,63.07,63.09,16940.0,58.0447,58.0447,57.962,57.9804,16940.0
2022-10-10 12:55:00,63.1,63.15,63.03,63.06,21936.0,57.9896,58.0355,57.9252,57.9528,21936.0
2022-10-10 13:00:00,63.06,63.07,62.99,63.07,27162.0,57.9528,57.962,57.8885,57.962,27162.0
2022-10-10 13:05:00,63.06,63.1,63.04,63.06,17434.0,57.9528,57.9896,57.9344,57.9528,17434.0
2022-10-10 13:10:00,63.05,63.09,62.94,63.06,34745.0,57.9436,57.9804,57.8425,57.9528,34745.0
2022-10-10 13:15:00,63.05,63.12,63.01,63.07,11594.0,57.9436,58.0079,57.9068,57.962,11594.0
2022-10-10 13:20:00,63.07,63.15,63.07,63.11,12151.0,57.962,58.0355,57.962,57.9987,12151.0
2022-10-10 13:25:00,63.1,63.14,63.07,63.12,15424.0,57.9896,58.0263,57.962,58.0079,15424.0
2022-10-10 13:30:00,63.12,63.22,63.12,63.17,13426.0,58.0079,58.0998,58.0079,58.0539,13426.0
2022-10-10 13:35:00,63.16,63.29,63.16,63.29,15370.0,58.0447,58.1642,58.0447,58.1642,15370.0
2022-10-10 13:40:00,63.29,63.3,63.22,63.23,13585.0,58.1642,58.1734,58.0998,58.109,13585.0
2022-10-10 13:45:00,63.22,63.57,63.22,63.54,28537.0,58.0998,58.4215,58.0998,58.3939,28537.0
2022-10-10 13:50:00,63.52,63.65,63.51,63.61,14642.0,58.3755,58.495,58.3664,58.4583,14642.0
2022-10-10 13:55:00,63.6,63.61,63.54,63.55,12316.0,58.4491,58.4583,58.3939,58.4031,12316.0
2022-10-10 14:00:00,63.56,63.58,63.53,63.55,25350.0,58.4123,58.4307,58.3847,58.4031,25350.0
2022-10-10 14:05:00,63.54,63.54,63.41,63.43,29857.0,58.3939,58.3939,58.2745,58.2928,29857.0
2022-10-10 14:10:00,63.43,63.44,63.35,63.36,16606.0,58.2928,58.302,58.2193,58.2285,16606.0
2022-10-10 14:15:00,63.37,63.37,63.32,63.35,18878.0,58.2377,58.2377,58.1917,58.2193,18878.0
2022-10-10 14:20:00,63.36,63.39,63.28,63.31,10628.0,58.2285,58.2561,58.155,58.1825,10628.0
2022-10-10 14:25:00,63.32,63.33,63.29,63.31,8791.0,58.1917,58.2009,58.1642,58.1825,8791.0
2022-10-10 14:30:00,63.29,63.43,63.26,63.39,14507.0,58.1642,58.2928,58.1366,58.2561,14507.0
2022-10-10 14:35:00,63.39,63.46,63.39,63.45,6771.0,58.2561,58.3204,58.2561,58.3112,6771.0
2022-10-10 14:40:00,63.45,63.48,63.4,63.42,14732.0,58.3112,58.3388,58.2653,58.2836,14732.0
2022-10-10 14:45:00,63.43,63.43,63.35,63.36,7254.0,58.2928,58.2928,58.2193,58.2285,7254.0
2022-10-10 14:50:00,63.36,63.39,63.31,63.37,19112.0,58.2285,58.2561,58.1825,58.2377,19112.0
2022-10-10 14:55:00,63.37,63.37,63.28,63.33,18006.0,58.2377,58.2377,58.155,58.2009,18006.0
2022-10-10 15:00:00,63.33,63.37,63.2,63.25,16826.0,58.2009,58.2377,58.0815,58.1274,16826.0
2022-10-10 15:05:00,63.24,63.28,63.2,63.28,15136.0,58.1182,58.155,58.0815,58.155,15136.0
2022-10-10 15:10:00,63.28,63.38,63.26,63.37,15162.0,58.155,58.2469,58.1366,58.2377,15162.0
2022-10-10 15:15:00,63.38,63.49,63.36,63.48,20266.0,58.2469,58.348,58.2285,58.3388,20266.0
2022-10-10 15:20:00,63.49,63.57,63.42,63.52,19421.0,58.348,58.4215,58.2836,58.3755,19421.0
2022-10-10 15:25:00,63.52,63.52,63.33,63.35,22621.0,58.3755,58.3755,58.2009,58.2193,22621.0
2022-10-10 15:30:00,63.36,63.47,63.31,63.45,42100.0,58.2285,58.3296,58.1825,58.3112,42100.0
2022-10-10 15:35:00,63.46,63.57,63.41,63.53,45276.0,58.3204,58.4215,58.2745,58.3847,45276.0
2022-10-10 15:40:00,63.53,63.56,63.39,63.42,50522.0,58.3847,58.4123,58.2561,58.2836,50522.0
2022-10-10 15:45:00,63.42,63.56,63.4,63.47,65866.0,58.2836,58.4123,58.2653,58.3296,65866.0
2022-10-10 15:50:00,63.46,63.6,63.38,63.59,99866.0,58.3204,58.4491,58.2469,58.4399,99866.0
2022-10-10 15:55:00,63.59,63.59,63.37,63.39,222127.0,58.4399,58.4399,58.2377,58.2561,222127.0
2022-10-11 09:30:00,63.09,63.47,63.04,63.19,68965.0,57.9804,58.3296,57.9344,58.0723,68965.0
2022-10-11 09:35:00,63.2,63.24,62.99,63.1,19497.0,58.0815,58.1182,57.8885,57.9896,19497.0
2022-10-11 09:40:00,63.1,63.27,63.1,63.21,21507.0,57.9896,58.1458,57.9896,58.0906,21507.0
2022-10-11 09:45:00,63.19,63.28,62.93,63.11,13777.0,58.0723,58.155,57.8333,57.9987,13777.0
2022-10-11 09:50:00,63.11,63.19,63.03,63.05,30009.0,57.9987,58.0723,57.9252,57.9436,30009.0
2022-10-11 09:55:00,63.05,63.05,62.93,63.02,29409.0,57.9436,57.9436,57.8333,57.916,29409.0
2022-10-11 10:00:00,63.01,63.08,62.93,63.08,37679.0,57.9068,57.9712,57.8333,57.9712,37679.0
2022-10-11 10:05:00,63.07,63.09,62.98,63.03,23838.0,57.962,57.9804,57.8793,57.9252,23838.0
2022-10-11 10:10:00,63.02,63.15,62.97,63.15,41800.0,57.916,58.0355,57.8701,58.0355,41800.0
2022-10-11 10:15:00,63.13,63.3,63.08,63.22,11955.0,58.0171,58.1734,57.9712,58.0998,11955.0
2022-10-11 10:20:00,63.21,63.21,63.04,63.06,15591.0,58.0906,58.0906,57.9344,57.9528,15591.0
2022-10-11 10:25:00,63.06,63.18,63.05,63.15,8351.0,57.9528,58.0631,57.9436,58.0355,8351.0
2022-10-11 10:30:00,63.14,63.19,63.03,63.15,19360.0,58.0263,58.0723,57.9252,58.0355,19360.0
2022-10-11 10:35:00,63.16,63.26,63.12,63.24,18828.0,58.0447,58.1366,58.0079,58.1182,18828.0
2022-10-11 10:40:00,63.25,63.36,63.23,63.3,37339.0,58.1274,58.2285,58.109,58.1734,37339.0
2022-10-11 10:45:00,63.3,63.33,63.19,63.26,28404.0,58.1734,58.2009,58.0723,58.1366,28404.0
2022-10-11 10:50:00,63.27,63.39,63.27,63.35,20802.0,58.1458,58.2561,58.1458,58.2193,20802.0
2022-10-11 10:55:00,63.37,63.42,63.22,63.23,38096.0,58.2377,58.2836,58.0998,58.109,38096.0
2022-10-11 11:00:00,63.26,63.53,63.26,63.48,22712.0,58.1366,58.3847,58.1366,58.3388,22712.0
2022-10-11 11:05:00,63.47,63.51,63.39,63.44,16748.0,58.3296,58.3664,58.2561,58.302,16748.0
2022-10-11 11:10:00,63.45,63.51,63.42,63.5,18223.0,58.3112,58.3664,58.2836,58.3572,18223.0
2022-10-11 11:15:00,63.49,63.7,63.49,63.65,17313.0,58.348,58.541,58.348,58.495,17313.0
2022-10-11 11:20:00,63.64,63.71,63.61,63.65,12741.0,58.4858,58.5502,58.4583,58.495,12741.0
2022-10-11 11:25:00,63.65,63.71,63.57,63.67,15010.0,58.495,58.5502,58.4215,58.5134,15010.0
2022-10-11 11:30:00,63.7,63.84,63.68,63.82,10767.0,58.541,58.6696,58.5226,58.6512,10767.0
2022-10-11 11:35:00,63.84,63.88,63.78,63.84,19240.0,58.6696,58.7064,58.6145,58.6696,19240.0
2022-10-11 11:40:00,63.84,63.9,63.76,63.9,16654.0,58.6696,58.7248,58.5961,58.7248,16654.0
2022-10-11 11:45:00,63.9,64.04,63.87,63.99,21309.0,58.7248,58.8534,58.6972,58.8075,21309.0
2022-10-11 11:50:00,64.0,64.08,63.95,63.98,13277.0,58.8167,58.8902,58.7707,58.7983,13277.0
2022-10-11 11:55:00,63.98,64.03,63.97,64.02,11278.0,58.7983,58.8442,58.7891,58.835,11278.0
2022-10-11 12:00:00,64.02,64.02,63.91,63.91,8943.0,58.835,58.835,58.734,58.734,8943.0
2022-10-11 12:05:00,63.91,63.93,63.79,63.83,33609.0,58.734,58.7523,58.6237,58.6604,33609.0
2022-10-11 12:10:00,63.84,63.91,63.81,63.89,11124.0,58.6696,58.734,58.6421,58.7156,11124.0
2022-10-11 12:15:00,63.88,64.0,63.83,63.99,49496.0,58.7064,58.8167,58.6604,58.8075,49496.0
2022-10-11 12:20:00,63.99,64.13,63.96,64.12,31897.0,58.8075,58.9361,58.7799,58.9269,31897.0
2022-10-11 12:25:00,64.12,64.12,63.99,64.04,55098.0,58.9269,58.9269,58.8075,58.8534,55098.0
2022-10-11 12:30:00,64.03,64.21,64.03,64.19,15583.0,58.8442,59.0097,58.8442,58.9913,15583.0
2022-10-11 12:35:00,64.18,64.22,64.12,64.16,20479.0,58.9821,59.0188,58.9269,58.9637,20479.0
2022-10-11 12:40:00,64.17,64.3,64.14,64.26,51691.0,58.9729,59.0924,58.9453,59.0556,51691.0
2022-10-11 12:45:00,64.24,64.3,64.21,64.27,26649.0,59.0372,59.0924,59.0097,59.0648,26649.0
2022-10-11 12:50:00,64.28,64.28,64.13,64.15,18839.0,59.074,59.074,58.9361,58.9545,18839.0
2022-10-11 12:55:00,64.14,64.21,64.13,64.19,10983.0,58.9453,59.0097,58.9361,58.9913,10983.0
2022-10-11 13:00:00,64.2,64.22,64.17,64.17,21959.0,59.0005,59.0188,58.9729,58.9729,21959.0
2022-10-11 13:05:00,64.17,64.25,64.15,64.23,12189.0,58.9729,59.0464,58.9545,59.028,12189.0
2022-10-11 13:10:00,64.23,64.25,64.09,64.12,45229.0,59.028,59.0464,58.8994,58.9269,45229.0
2022-10-11 13:15:00,64.13,64.17,64.03,64.1,24459.0,58.9361,58.9729,58.8442,58.9086,24459.0
2022-10-11 13:20:00,64.08,64.21,64.08,64.2,13778.0,58.8902,59.0097,58.8902,59.0005,13778.0
2022-10-11 13:25:00,64.21,64.21,64.08,64.11,19034.0,59.0097,59.0097,58.8902,58.9178,19034.0
2022-10-11 13:30:00,64.11,64.16,64.04,64.13,23356.0,58.9178,58.9637,58.8534,58.9361,23356.0
2022-10-11 13:35:00,64.12,64.14,64.07,64.13,16684.0,58.9269,58.9453,58.881,58.9361,16684.0
2022-10-11 13:40:00,64.13,64.26,64.13,64.25,29731.0,58.9361,59.0556,58.9361,59.0464,29731.0
2022-10-11 13:45:00,64.26,64.35,64.25,64.29,35921.0,59.0556,59.1383,59.0464,59.0832,35921.0
2022-10-11 13:50:00,64.28,64.34,64.26,64.27,36102.0,59.074,59.1291,59.0556,59.0648,36102.0
2022-10-11 13:55:00,64.25,64.3,64.2,64.24,55511.0,59.0464,59.0924,59.0005,59.0372,55511.0
2022-10-11 14:00:00,64.24,64.25,64.14,64.19,22758.0,59.0372,59.0464,58.9453,58.9913,22758.0
2022-10-11 14:05:00,64.19,64.22,64.07,64.13,33144.0,58.9913,59.0188,58.881,58.9361,33144.0
2022-10-11 14:10:00,64.11,64.13,64.03,64.12,16596.0,58.9178,58.9361,58.8442,58.9269,16596.0
2022-10-11 14:15:00,64.11,64.11,64.06,64.07,16021.0,58.9178,58.9178,58.8718,58.881,16021.0
2022-10-11 14:20:00,64.06,64.14,64.04,64.14,27552.0,58.8718,58.9453,58.8534,58.9453,27552.0
2022-10-11 14:25:00,64.14,64.18,64.09,64.15,25822.0,58.9453,58.9821,58.8994,58.9545,25822.0
2022-10-11 14:30:00,64.15,64.32,64.15,64.32,16788.0,58.9545,59.1108,58.9545,59.1108,16788.0
2022-10-11 14:35:00,64.31,64.32,64.23,64.31,19587.0,59.1016,59.1108,59.028,59.1016,19587.0
2022-10-11 14:40:00,64.31,64.34,64.17,64.17,14908.0,59.1016,59.1291,58.9729,58.9729,14908.0
2022-10-11 14:45:00,64.17,64.17,63.87,63.91,38034.0,58.9729,58.9729,58.6972,58.734,38034.0
2022-10-11 14:50:00,63.92,63.94,63.64,63.64,24592.0,58.7431,58.7615,58.4858,58.4858,24592.0
2022-10-11 14:55:00,63.61,63.66,63.53,63.59,76224.0,58.4583,58.5042,58.3847,58.4399,76224.0
2022-10-11 15:00:00,63.56,63.56,63.38,63.41,34329.0,58.4123,58.4123,58.2469,58.2745,34329.0
2022-10-11 15:05:00,63.41,63.56,63.4,63.4,69500.0,58.2745,58.4123,58.2653,58.2653,69500.0
2022-10-11 15:10:00,63.4,63.43,63.27,63.35,29518.0,58.2653,58.2928,58.1458,58.2193,29518.0
2022-10-11 15:15:00,63.35,63.45,63.19,63.39,40400.0,58.2193,58.3112,58.0723,58.2561,40400.0
2022-10-11 15:20:00,63.38,63.43,63.31,63.4,31132.0,58.2469,58.2928,58.1825,58.2653,31132.0
2022-10-11 15:25:00,63.43,63.44,63.23,63.33,58808.0,58.2928,58.302,58.109,58.2009,58808.0
2022-10-11 15:30:00,63.33,63.39,63.23,63.29,42787.0,58.2009,58.2561,58.109,58.1642,42787.0
2022-10-11 15:35:00,63.29,63.45,63.28,63.43,55505.0,58.1642,58.3112,58.155,58.2928,55505.0
2022-10-11 15:40:00,63.43,63.43,63.26,63.37,102454.0,58.2928,58.2928,58.1366,58.2377,102454.0
2022-10-11 15:45:00,63.38,63.4,63.31,63.38,126842.0,58.2469,58.2653,58.1825,58.2469,126842.0
2022-10-11 15:50:00,63.38,63.38,63.2,63.34,91178.0,58.2469,58.2469,58.0815,58.2101,91178.0
2022-10-11 15:55:00,63.34,63.4,63.27,63.31,262088.0,58.2101,58.2653,58.1458,58.1825,262088.0
2022-10-12 09:30:00,63.34,63.45,62.81,62.88,42509.0,58.2101,58.3112,57.723,57.7874,42509.0
2022-10-12 09:35:00,62.9,63.29,62.9,63.27,13047.0,57.8058,58.1642,57.8058,58.1458,13047.0
2022-10-12 09:40:00,63.26,63.41,63.2,63.39,24239.0,58.1366,58.2745,58.0815,58.2561,24239.0
2022-10-12 09:45:00,63.37,63.41,63.12,63.18,29092.0,58.2377,58.2745,58.0079,58.0631,29092.0
2022-10-12 09:50:00,63.18,63.32,63.1,63.17,15196.0,58.0631,58.1917,57.9896,58.0539,15196.0
2022-10-12 09:55:00,63.22,63.4,63.17,63.37,21726.0,58.0998,58.2653,58.0539,58.2377,21726.0
2022-10-12 10:00:00,63.37,63.66,63.37,63.6,31025.0,58.2377,58.5042,58.2377,58.4491,31025.0
2022-10-12 10:05:00,63.64,63.67,63.5,63.58,12397.0,58.4858,58.5134,58.3572,58.4307,12397.0
2022-10-12 10:10:00,63.58,63.65,63.5,63.63,17161.0,58.4307,58.495,58.3572,58.4766,17161.0
2022-10-12 10:15:00,63.62,63.68,63.5,63.66,56673.0,58.4674,58.5226,58.3572,58.5042,56673.0
2022-10-12 10:20:00,63.66,63.66,63.48,63.51,75524.0,58.5042,58.5042,58.3388,58.3664,75524.0
2022-10-12 10:25:00,63.5,63.73,63.48,63.68,22081.0,58.3572,58.5685,58.3388,58.5226,22081.0
2022-10-12 10:30:00,63.7,63.82,63.58,63.77,17902.0,58.541,58.6512,58.4307,58.6053,17902.0
2022-10-12 10:35:00,63.75,63.77,63.59,63.64,14747.0,58.5869,58.6053,58.4399,58.4858,14747.0
2022-10-12 10:40:00,63.61,63.65,63.49,63.5,12452.0,58.4583,58.495,58.348,58.3572,12452.0
2022-10-12 10:45:00,63.5,63.52,63.43,63.47,15990.0,58.3572,58.3755,58.2928,58.3296,15990.0
2022-10-12 10:50:00,63.47,63.55,63.44,63.5,17634.0,58.3296,58.4031,58.302,58.3572,17634.0
2022-10-12 10:55:00,63.5,63.59,63.49,63.55,16249.0,58.3572,58.4399,58.348,58.4031,16249.0
2022-10-12 11:00:00,63.54,63.72,63.52,63.72,36741.0,58.3939,58.5593,58.3755,58.5593,36741.0
2022-10-12 11:05:00,63.7,63.81,63.69,63.79,19910.0,58.541,58.6421,58.5318,58.6237,19910.0
2022-10-12 11:10:00,63.8,63.86,63.76,63.77,18501.0,58.6329,58.688,58.5961,58.6053,18501.0
2022-10-12 11:15:00,63.77,63.78,63.68,63.78,40234.0,58.6053,58.6145,58.5226,58.6145,40234.0
2022-10-12 11:20:00,63.76,63.78,63.65,63.66,28856.0,58.5961,58.6145,58.495,58.5042,28856.0
2022-10-12 11:25:00,63.66,63.68,63.6,63.6,23061.0,58.5042,58.5226,58.4491,58.4491,23061.0
2022-10-12 11:30:00,63.61,63.61,63.46,63.49,8399.0,58.4583,58.4583,58.3204,58.348,8399.0
2022-10-12 11:35:00,63.48,63.66,63.48,63.52,22766.0,58.3388,58.5042,58.3388,58.3755,22766.0
2022-10-12 11:40:00,63.53,63.63,63.51,63.59,28057.0,58.3847,58.4766,58.3664,58.4399,28057.0
2022-10-12 11:45:00,63.59,63.61,63.52,63.59,13560.0,58.4399,58.4583,58.3755,58.4399,13560.0
2022-10-12 11:50:00,63.58,63.63,63.57,63.59,18358.0,58.4307,58.4766,58.4215,58.4399,18358.0
2022-10-12 11:55:00,63.58,63.63,63.57,63.62,25920.0,58.4307,58.4766,58.4215,58.4674,25920.0
2022-10-12 12:00:00,63.63,63.64,63.56,63.59,18773.0,58.4766,58.4858,58.4123,58.4399,18773.0
2022-10-12 12:05:00,63.58,63.7,63.54,63.55,99034.0,58.4307,58.541,58.3939,58.4031,99034.0
2022-10-12 12:10:00,63.54,63.56,63.47,63.54,17386.0,58.3939,58.4123,58.3296,58.3939,17386.0
2022-10-12 12:15:00,63.54,63.66,63.53,63.65,9125.0,58.3939,58.5042,58.3847,58.495,9125.0
2022-10-12 12:20:00,63.66,63.7,63.6,63.62,25345.0,58.5042,58.541,58.4491,58.4674,25345.0
2022-10-12 12:25:00,63.62,63.68,63.56,63.58,9053.0,58.4674,58.5226,58.4123,58.4307,9053.0
2022-10-12 12:30:00,63.59,63.62,63.54,63.61,11959.0,58.4399,58.4674,58.3939,58.4583,11959.0
2022-10-12 12:35:00,63.62,63.64,63.45,63.46,26314.0,58.4674,58.4858,58.3112,58.3204,26314.0
2022-10-12 12:40:00,63.45,63.47,63.41,63.41,15206.0,58.3112,58.3296,58.2745,58.2745,15206.0
2022-10-12 12:45:00,63.39,63.5,63.38,63.48,21546.0,58.2561,58.3572,58.2469,58.3388,21546.0
2022-10-12 12:50:00,63.49,63.57,63.49,63.54,20652.0,58.348,58.4215,58.348,58.3939,20652.0
2022-10-12 12:55:00,63.54,63.56,63.5,63.5,7829.0,58.3939,58.4123,58.3572,58.3572,7829.0
2022-10-12 13:00:00,63.51,63.54,63.45,63.46,16978.0,58.3664,58.3939,58.3112,58.3204,16978.0
2022-10-12 13:05:00,63.47,63.51,63.44,63.48,14127.0,58.3296,58.3664,58.302,58.3388,14127.0
2022-10-12 13:10:00,63.47,63.47,63.38,63.39,13123.0,58.3296,58.3296,58.2469,58.2561,13123.0
2022-10-12 13:15:00,63.4,63.4,63.24,63.24,14792.0,58.2653,58.2653,58.1182,58.1182,14792.0
2022-10-12 13:20:00,63.23,63.3,63.23,63.29,12709.0,58.109,58.1734,58.109,58.1642,12709.0
2022-10-12 13:25:00,63.28,63.33,63.27,63.3,17586.0,58.155,58.2009,58.1458,58.1734,17586.0
2022-10-12 13:30:00,63.31,63.31,63.16,63.16,22382.0,58.1825,58.1825,58.0447,58.0447,22382.0
2022-10-12 13:35:00,63.14,63.17,63.11,63.16,39671.0,58.0263,58.0539,57.9987,58.0447,39671.0
2022-10-12 13:40:00,63.17,63.21,63.12,63.16,17779.0,58.0539,58.0906,58.0079,58.0447,17779.0
2022-10-12 13:45:00,63.15,63.21,63.14,63.2,15059.0,58.0355,58.0906,58.0263,58.0815,15059.0
2022-10-12 13:50:00,63.19,63.21,63.1,63.14,20718.0,58.0723,58.0906,57.9896,58.0263,20718.0
2022-10-12 13:55:00,63.13,63.14,63.07,63.14,16357.0,58.0171,58.0263,57.962,58.0263,16357.0
2022-10-12 14:00:00,63.15,63.32,63.06,63.13,69716.0,58.0355,58.1917,57.9528,58.0171,69716.0
2022-10-12 14:05:00,63.1,63.25,63.02,63.16,31235.0,57.9896,58.1274,57.916,58.0447,31235.0
2022-10-12 14:10:00,63.13,63.31,63.11,63.26,30660.0,58.0171,58.1825,57.9987,58.1366,30660.0
2022-10-12 14:15:00,63.25,63.26,63.12,63.19,27566.0,58.1274,58.1366,58.0079,58.0723,27566.0
2022-10-12 14:20:00,63.19,63.19,63.05,63.09,42346.0,58.0723,58.0723,57.9436,57.9804,42346.0
2022-10-12 14:25:00,63.05,63.24,63.05,63.22,16298.0,57.9436,58.1182,57.9436,58.0998,16298.0
2022-10-12 14:30:00,63.23,63.25,63.15,63.23,16417.0,58.109,58.1274,58.0355,58.109,16417.0
2022-10-12 14:35:00,63.23,63.29,63.23,63.28,23311.0,58.109,58.1642,58.109,58.155,23311.0
2022-10-12 14:40:00,63.27,63.3,63.18,63.19,17855.0,58.1458,58.1734,58.0631,58.0723,17855.0
2022-10-12 14:45:00,63.17,63.22,63.09,63.09,16149.0,58.0539,58.0998,57.9804,57.9804,16149.0
2022-10-12 14:50:00,63.08,63.1,62.99,63.05,24290.0,57.9712,57.9896,57.8885,57.9436,24290.0
2022-10-12 14:55:00,63.03,63.09,63.0,63.01,27273.0,57.9252,57.9804,57.8977,57.9068,27273.0
2022-10-12 15:00:00,63.01,63.07,62.93,62.98,29176.0,57.9068,57.962,57.8333,57.8793,29176.0
2022-10-12 15:05:00,62.97,63.05,62.95,63.02,31171.0,57.8701,57.9436,57.8517,57.916,31171.0
2022-10-12 15:10:00,63.03,63.08,63.03,63.06,31239.0,57.9252,57.9712,57.9252,57.9528,31239.0
2022-10-12 15:15:00,63.06,63.08,62.97,63.08,28263.0,57.9528,57.9712,57.8701,57.9712,28263.0
2022-10-12 15:20:00,63.08,63.09,63.0,63.03,51007.0,57.9712,57.9804,57.8977,57.9252,51007.0
2022-10-12 15:25:00,63.03,63.06,62.95,62.95,53808.0,57.9252,57.9528,57.8517,57.8517,53808.0
2022-10-12 15:30:00,62.94,62.99,62.91,62.98,44186.0,57.8425,57.8885,57.8149,57.8793,44186.0
2022-10-12 15:35:00,62.98,63.05,62.96,62.97,38965.0,57.8793,57.9436,57.8609,57.8701,38965.0
2022-10-12 15:40:00,62.98,63.03,62.94,62.99,57937.0,57.8793,57.9252,57.8425,57.8885,57937.0
2022-10-12 15:45:00,63.0,63.0,62.91,62.94,91553.0,57.8977,57.8977,57.8149,57.8425,91553.0
2022-10-12 15:50:00,62.94,62.94,62.82,62.84,107954.0,57.8425,57.8425,57.7322,57.7506,107954.0
2022-10-12 15:55:00,62.84,62.84,62.56,62.58,324802.0,57.7506,57.7506,57.4933,57.5117,324802.0
2022-10-13 09:30:00,61.77,61.77,61.08,61.61,206294.0,56.7673,56.7673,56.1332,56.6202,206294.0
2022-10-13 09:35:00,61.65,61.65,61.05,61.24,21879.0,56.657,56.657,56.1056,56.2802,21879.0
2022-10-13 09:40:00,61.24,61.62,61.17,61.47,41713.0,56.2802,56.6294,56.2159,56.4916,41713.0
2022-10-13 09:45:00,61.44,61.85,61.39,61.78,66372.0,56.464,56.8408,56.418,56.7765,66372.0
2022-10-13 09:50:00,61.77,62.29,61.74,62.18,55735.0,56.7673,57.2452,56.7397,57.1441,55735.0
2022-10-13 09:55:00,62.12,62.24,62.01,62.09,49349.0,57.0889,57.1992,56.9878,57.0614,49349.0
2022-10-13 10:00:00,62.12,62.13,61.93,62.07,37679.0,57.0889,57.0981,56.9143,57.043,37679.0
2022-10-13 10:05:00,62.08,62.25,62.03,62.14,21734.0,57.0522,57.2084,57.0062,57.1073,21734.0
2022-10-13 10:10:00,62.13,62.29,61.98,62.29,36793.0,57.0981,57.2452,56.9603,57.2452,36793.0
2022-10-13 10:15:00,62.26,62.44,62.25,62.33,19770.0,57.2176,57.383,57.2084,57.2819,19770.0
2022-10-13 10:20:00,62.34,62.37,62.18,62.26,20656.0,57.2911,57.3187,57.1441,57.2176,20656.0
2022-10-13 10:25:00,62.27,62.29,62.0,62.07,28871.0,57.2268,57.2452,56.9786,57.043,28871.0
2022-10-13 10:30:00,62.04,62.16,61.96,61.99,66110.0,57.0154,57.1257,56.9419,56.9695,66110.0
2022-10-13 10:35:00,61.97,62.2,61.92,62.19,33062.0,56.9511,57.1624,56.9051,57.1533,33062.0
2022-10-13 10:40:00,62.2,62.34,62.12,62.29,29984.0,57.1624,57.2911,57.0889,57.2452,29984.0
2022-10-13 10:45:00,62.3,62.5,62.27,62.47,27008.0,57.2543,57.4382,57.2268,57.4106,27008.0
2022-10-13 10:50:00,62.47,62.52,62.37,62.51,29974.0,57.4106,57.4565,57.3187,57.4473,29974.0
2022-10-13 10:55:00,62.49,62.69,62.47,62.58,38958.0,57.429,57.6128,57.4106,57.5117,38958.0
2022-10-13 11:00:00,62.58,62.8,62.58,62.8,18706.0,57.5117,57.7139,57.5117,57.7139,18706.0
2022-10-13 11:05:00,62.82,63.12,62.79,63.08,43188.0,57.7322,58.0079,57.7047,57.9712,43188.0
2022-10-13 11:10:00,63.02,63.11,62.96,63.1,21106.0,57.916,57.9987,57.8609,57.9896,21106.0
2022-10-13 11:15:00,63.1,63.77,62.99,63.44,74181.0,57.9896,58.6053,57.8885,58.302,74181.0
2022-10-13 11:20:00,63.47,64.0,63.44,63.52,46158.0,58.3296,58.8167,58.302,58.3755,46158.0
2022-10-13 11:25:00,63.5,63.59,63.38,63.55,23161.0,58.3572,58.4399,58.2469,58.4031,23161.0
2022-10-13 11:30:00,63.55,63.62,63.49,63.56,61390.0,58.4031,58.4674,58.348,58.4123,61390.0
2022-10-13 11:35:00,63.56,64.23,63.56,64.11,75441.0,58.4123,59.028,58.4123,58.9178,75441.0
2022-10-13 11:40:00,64.13,64.27,63.88,63.95,70320.0,58.9361,59.0648,58.7064,58.7707,70320.0
2022-10-13 11:45:00,63.96,64.06,63.8,63.98,47441.0,58.7799,58.8718,58.6329,58.7983,47441.0
2022-10-13 11:50:00,63.95,64.16,63.89,64.06,101986.0,58.7707,58.9637,58.7156,58.8718,101986.0
2022-10-13 11:55:00,64.06,64.18,64.0,64.14,54269.0,58.8718,58.9821,58.8167,58.9453,54269.0
2022-10-13 12:00:00,64.16,64.33,64.11,64.32,124679.0,58.9637,59.1199,58.9178,59.1108,124679.0
2022-10-13 12:05:00,64.34,64.36,64.13,64.16,18169.0,59.1291,59.1475,58.9361,58.9637,18169.0
2022-10-13 12:10:00,64.19,64.22,64.05,64.2,35418.0,58.9913,59.0188,58.8626,59.0005,35418.0
2022-10-13 12:15:00,64.21,64.28,64.1,64.13,43234.0,59.0097,59.074,58.9086,58.9361,43234.0
2022-10-13 12:20:00,64.13,64.24,64.05,64.17,31251.0,58.9361,59.0372,58.8626,58.9729,31251.0
2022-10-13 12:25:00,64.17,64.22,64.1,64.15,18872.0,58.9729,59.0188,58.9086,58.9545,18872.0
2022-10-13 12:30:00,64.16,64.27,64.14,64.22,60682.0,58.9637,59.0648,58.9453,59.0188,60682.0
2022-10-13 12:35:00,64.24,64.33,64.18,64.26,30565.0,59.0372,59.1199,58.9821,59.0556,30565.0
2022-10-13 12:40:00,64.25,64.55,64.25,64.52,57001.0,59.0464,59.3221,59.0464,59.2946,57001.0
2022-10-13 12:45:00,64.53,64.65,64.42,64.65,40400.0,59.3037,59.414,59.2027,59.414,40400.0
2022-10-13 12:50:00,64.62,64.72,64.51,64.52,53363.0,59.3865,59.4784,59.2854,59.2946,53363.0
2022-10-13 12:55:00,64.52,64.58,64.37,64.49,76909.0,59.2946,59.3497,59.1567,59.267,76909.0
2022-10-13 13:00:00,64.46,64.57,64.41,64.51,38368.0,59.2394,59.3405,59.1935,59.2854,38368.0
2022-10-13 13:05:00,64.52,64.53,64.44,64.47,129696.0,59.2946,59.3037,59.221,59.2486,129696.0
2022-10-13 13:10:00,64.47,64.61,64.44,64.61,48378.0,59.2486,59.3773,59.221,59.3773,48378.0
2022-10-13 13:15:00,64.61,64.85,64.61,64.84,33348.0,59.3773,59.5978,59.3773,59.5886,33348.0
2022-10-13 13:20:00,64.84,65.02,64.84,65.01,31852.0,59.5886,59.7541,59.5886,59.7449,31852.0
2022-10-13 13:25:00,65.02,65.28,64.98,65.21,42186.0,59.7541,59.993,59.7173,59.9287,42186.0
2022-10-13 13:30:00,65.23,65.51,65.23,65.48,30583.0,59.947,60.2044,59.947,60.1768,30583.0
2022-10-13 13:35:00,65.48,65.51,65.22,65.27,63095.0,60.1768,60.2044,59.9379,59.9838,63095.0
2022-10-13 13:40:00,65.27,65.31,65.11,65.18,50450.0,59.9838,60.0206,59.8368,59.9011,50450.0
2022-10-13 13:45:00,65.19,65.2,65.08,65.15,67058.0,59.9103,59.9195,59.8092,59.8735,67058.0
2022-10-13 13:50:00,65.15,65.17,65.07,65.16,51996.0,59.8735,59.8919,59.8,59.8827,51996.0
2022-10-13 13:55:00,65.16,65.17,65.08,65.14,34392.0,59.8827,59.8919,59.8092,59.8643,34392.0
2022-10-13 14:00:00,65.14,65.14,65.03,65.12,20805.0,59.8643,59.8643,59.7632,59.846,20805.0
2022-10-13 14:05:00,65.13,65.2,65.05,65.16,37232.0,59.8551,59.9195,59.7816,59.8827,37232.0
2022-10-13 14:10:00,65.17,65.29,65.11,65.29,28830.0,59.8919,60.0022,59.8368,60.0022,28830.0
2022-10-13 14:15:00,65.28,65.35,65.22,65.31,24846.0,59.993,60.0573,59.9379,60.0206,24846.0
2022-10-13 14:20:00,65.31,65.33,65.21,65.23,29014.0,60.0206,60.039,59.9287,59.947,29014.0
2022-10-13 14:25:00,65.23,65.23,65.01,65.05,38652.0,59.947,59.947,59.7449,59.7816,38652.0
2022-10-13 14:30:00,65.05,65.14,65.04,65.08,34642.0,59.7816,59.8643,59.7724,59.8092,34642.0
2022-10-13 14:35:00,65.1,65.16,65.04,65.13,40602.0,59.8276,59.8827,59.7724,59.8551,40602.0
2022-10-13 14:40:00,65.11,65.15,65.06,65.12,46964.0,59.8368,59.8735,59.7908,59.846,46964.0
2022-10-13 14:45:00,65.14,65.19,65.08,65.13,40667.0,59.8643,59.9103,59.8092,59.8551,40667.0
2022-10-13 14:50:00,65.1,65.25,65.09,65.24,182098.0,59.8276,59.9654,59.8184,59.9562,182098.0
2022-10-13 14:55:00,65.24,65.38,65.23,65.31,132156.0,59.9562,60.0849,59.947,60.0206,132156.0
2022-10-13 15:00:00,65.32,65.32,65.17,65.19,41098.0,60.0298,60.0298,59.8919,59.9103,41098.0
2022-10-13 15:05:00,65.2,65.31,65.18,65.28,40687.0,59.9195,60.0206,59.9011,59.993,40687.0
2022-10-13 15:10:00,65.26,65.29,65.21,65.24,46904.0,59.9746,60.0022,59.9287,59.9562,46904.0
2022-10-13 15:15:00,65.22,65.34,65.17,65.28,41297.0,59.9379,60.0481,59.8919,59.993,41297.0
2022-10-13 15:20:00,65.27,65.31,65.17,65.26,53049.0,59.9838,60.0206,59.8919,59.9746,53049.0
2022-10-13 15:25:00,65.27,65.27,65.08,65.12,50962.0,59.9838,59.9838,59.8092,59.846,50962.0
2022-10-13 15:30:00,65.12,65.17,65.01,65.04,61384.0,59.846,59.8919,59.7449,59.7724,61384.0
2022-10-13 15:35:00,65.03,65.2,64.98,65.18,54934.0,59.7632,59.9195,59.7173,59.9011,54934.0
2022-10-13 15:40:00,65.18,65.2,65.09,65.19,67263.0,59.9011,59.9195,59.8184,59.9103,67263.0
2022-10-13 15:45:00,65.18,65.29,65.1,65.24,92208.0,59.9011,60.0022,59.8276,59.9562,92208.0
2022-10-13 15:50:00,65.24,65.38,65.09,65.33,191466.0,59.9562,60.0849,59.8184,60.039,191466.0
2022-10-13 15:55:00,65.33,65.35,65.21,65.25,339529.0,60.039,60.0573,59.9287,59.9654,339529.0
2022-10-14 09:30:00,65.56,66.3,65.56,66.2,77698.0,60.2503,60.9304,60.2503,60.8385,77698.0
2022-10-14 09:35:00,66.19,66.62,66.19,66.57,41497.0,60.8293,61.2245,60.8293,61.1785,41497.0
2022-10-14 09:40:00,66.55,66.55,66.0,66.08,43617.0,61.1601,61.1601,60.6547,60.7282,43617.0
2022-10-14 09:45:00,66.08,66.15,65.95,66.07,56612.0,60.7282,60.7925,60.6087,60.719,56612.0
2022-10-14 09:50:00,66.09,66.3,66.06,66.19,50043.0,60.7374,60.9304,60.7098,60.8293,50043.0
2022-10-14 09:55:00,66.19,66.44,66.19,66.27,36237.0,60.8293,61.0591,60.8293,60.9028,36237.0
2022-10-14 10:00:00,66.24,66.24,65.41,65.73,93262.0,60.8753,60.8753,60.1125,60.4066,93262.0
2022-10-14 10:05:00,65.73,65.88,65.52,65.62,45294.0,60.4066,60.5444,60.2136,60.3055,45294.0
2022-10-14 10:10:00,65.61,65.75,65.23,65.35,77546.0,60.2963,60.4249,59.947,60.0573,77546.0
2022-10-14 10:15:00,65.34,65.42,65.24,65.34,63367.0,60.0481,60.1217,59.9562,60.0481,63367.0
2022-10-14 10:20:00,65.31,65.31,64.93,64.94,48278.0,60.0206,60.0206,59.6713,59.6805,48278.0
2022-10-14 10:25:00,64.93,65.09,64.8,65.05,26059.0,59.6713,59.8184,59.5519,59.7816,26059.0
2022-10-14 10:30:00,65.03,65.17,64.94,64.94,32748.0,59.7632,59.8919,59.6805,59.6805,32748.0
2022-10-14 10:35:00,64.94,65.0,64.84,64.92,42667.0,59.6805,59.7357,59.5886,59.6622,42667.0
2022-10-14 10:40:00,64.92,65.04,64.59,64.59,24488.0,59.6622,59.7724,59.3589,59.3589,24488.0
2022-10-14 10:45:00,64.63,64.79,64.61,64.77,20637.0,59.3956,59.5427,59.3773,59.5243,20637.0
2022-10-14 10:50:00,64.75,65.11,64.75,65.1,35717.0,59.5059,59.8368,59.5059,59.8276,35717.0
2022-10-14 10:55:00,65.1,65.2,65.03,65.15,21956.0,59.8276,59.9195,59.7632,59.8735,21956.0
2022-10-14 11:00:00,65.16,65.42,65.16,65.39,27965.0,59.8827,60.1217,59.8827,60.0941,27965.0
2022-10-14 11:05:00,65.39,65.39,65.21,65.23,26505.0,60.0941,60.0941,59.9287,59.947,26505.0
2022-10-14 11:10:00,65.28,65.29,65.16,65.21,43883.0,59.993,60.0022,59.8827,59.9287,43883.0
2022-10-14 11:15:00,65.2,65.25,65.08,65.16,51832.0,59.9195,59.9654,59.8092,59.8827,51832.0
2022-10-14 11:20:00,65.17,65.38,65.16,65.22,30134.0,59.8919,60.0849,59.8827,59.9379,30134.0
2022-10-14 11:25:00,65.25,65.41,65.24,65.39,32491.0,59.9654,60.1125,59.9562,60.0941,32491.0
2022-10-14 11:30:00,65.4,65.4,65.0,65.02,53865.0,60.1033,60.1033,59.7357,59.7541,53865.0
2022-10-14 11:35:00,65.02,65.16,64.98,65.13,16591.0,59.7541,59.8827,59.7173,59.8551,16591.0
2022-10-14 11:40:00,65.12,65.21,65.04,65.14,17307.0,59.846,59.9287,59.7724,59.8643,17307.0
2022-10-14 11:45:00,65.13,65.14,64.98,65.03,32045.0,59.8551,59.8643,59.7173,59.7632,32045.0
2022-10-14 11:50:00,65.04,65.11,64.92,65.07,15322.0,59.7724,59.8368,59.6622,59.8,15322.0
2022-10-14 11:55:00,65.05,65.16,65.03,65.08,15912.0,59.7816,59.8827,59.7632,59.8092,15912.0
2022-10-14 12:00:00,65.06,65.33,65.03,65.31,27986.0,59.7908,60.039,59.7632,60.0206,27986.0
2022-10-14 12:05:00,65.3,65.3,65.03,65.06,44197.0,60.0114,60.0114,59.7632,59.7908,44197.0
2022-10-14 12:10:00,65.06,65.12,64.95,64.97,45359.0,59.7908,59.846,59.6897,59.7081,45359.0
2022-10-14 12:15:00,64.97,65.07,64.88,65.04,17662.0,59.7081,59.8,59.6254,59.7724,17662.0
2022-10-14 12:20:00,65.05,65.1,64.98,65.09,16501.0,59.7816,59.8276,59.7173,59.8184,16501.0
2022-10-14 12:25:00,65.09,65.11,64.99,65.05,12863.0,59.8184,59.8368,59.7265,59.7816,12863.0
2022-10-14 12:30:00,65.09,65.19,65.06,65.08,11311.0,59.8184,59.9103,59.7908,59.8092,11311.0
2022-10-14 12:35:00,65.09,65.29,65.06,65.27,16111.0,59.8184,60.0022,59.7908,59.9838,16111.0
2022-10-14 12:40:00,65.28,65.42,65.27,65.34,20802.0,59.993,60.1217,59.9838,60.0481,20802.0
2022-10-14 12:45:00,65.34,65.34,65.15,65.15,15867.0,60.0481,60.0481,59.8735,59.8735,15867.0
2022-10-14 12:50:00,65.13,65.13,65.02,65.09,10118.0,59.8551,59.8551,59.7541,59.8184,10118.0
2022-10-14 12:55:00,65.08,65.13,65.07,65.11,7822.0,59.8092,59.8551,59.8,59.8368,7822.0
2022-10-14 13:00:00,65.12,65.27,65.1,65.22,12864.0,59.846,59.9838,59.8276,59.9379,12864.0
2022-10-14 13:05:00,65.2,65.2,65.01,65.06,14056.0,59.9195,59.9195,59.7449,59.7908,14056.0
2022-10-14 13:10:00,65.07,65.14,65.03,65.05,11753.0,59.8,59.8643,59.7632,59.7816,11753.0
2022-10-14 13:15:00,65.06,65.18,65.05,65.15,11435.0,59.7908,59.9011,59.7816,59.8735,11435.0
2022-10-14 13:20:00,65.14,65.14,64.98,65.12,10083.0,59.8643,59.8643,59.7173,59.846,10083.0
2022-10-14 13:25:00,65.12,65.17,65.04,65.16,10258.0,59.846,59.8919,59.7724,59.8827,10258.0
2022-10-14 13:30:00,65.15,65.24,65.13,65.2,14404.0,59.8735,59.9562,59.8551,59.9195,14404.0
2022-10-14 13:35:00,65.21,65.21,65.09,65.18,10072.0,59.9287,59.9287,59.8184,59.9011,10072.0
2022-10-14 13:40:00,65.17,65.25,65.1,65.12,19448.0,59.8919,59.9654,59.8276,59.846,19448.0
2022-10-14 13:45:00,65.12,65.21,65.12,65.15,11777.0,59.846,59.9287,59.846,59.8735,11777.0
2022-10-14 13:50:00,65.14,65.15,65.06,65.11,12067.0,59.8643,59.8735,59.7908,59.8368,12067.0
2022-10-14 13:55:00,65.15,65.24,65.13,65.23,18451.0,59.8735,59.9562,59.8551,59.947,18451.0
2022-10-14 14:00:00,65.23,65.23,65.13,65.14,13559.0,59.947,59.947,59.8551,59.8643,13559.0
2022-10-14 14:05:00,65.16,65.17,64.99,65.08,28224.0,59.8827,59.8919,59.7265,59.8092,28224.0
2022-10-14 14:10:00,65.08,65.09,65.01,65.03,40248.0,59.8092,59.8184,59.7449,59.7632,40248.0
2022-10-14 14:15:00,65.02,65.05,64.94,64.98,28477.0,59.7541,59.7816,59.6805,59.7173,28477.0
2022-10-14 14:20:00,65.0,65.06,64.97,64.99,21633.0,59.7357,59.7908,59.7081,59.7265,21633.0
2022-10-14 14:25:00,64.99,65.0,64.9,65.0,23517.0,59.7265,59.7357,59.6438,59.7357,23517.0
2022-10-14 14:30:00,64.99,65.0,64.93,64.97,34363.0,59.7265,59.7357,59.6713,59.7081,34363.0
2022-10-14 14:35:00,64.96,65.04,64.93,65.04,16662.0,59.6989,59.7724,59.6713,59.7724,16662.0
2022-10-14 14:40:00,65.03,65.07,64.92,65.04,29500.0,59.7632,59.8,59.6622,59.7724,29500.0
2022-10-14 14:45:00,65.06,65.15,65.02,65.15,22026.0,59.7908,59.8735,59.7541,59.8735,22026.0
2022-10-14 14:50:00,65.14,65.16,65.1,65.12,26867.0,59.8643,59.8827,59.8276,59.846,26867.0
2022-10-14 14:55:00,65.11,65.19,65.09,65.18,25421.0,59.8368,59.9103,59.8184,59.9011,25421.0
2022-10-14 15:00:00,65.17,65.35,65.17,65.33,38649.0,59.8919,60.0573,59.8919,60.039,38649.0
2022-10-14 15:05:00,65.32,65.34,65.14,65.17,23290.0,60.0298,60.0481,59.8643,59.8919,23290.0
2022-10-14 15:10:00,65.17,65.25,65.11,65.16,29802.0,59.8919,59.9654,59.8368,59.8827,29802.0
2022-10-14 15:15:00,65.15,65.23,65.1,65.22,68320.0,59.8735,59.947,59.8276,59.9379,68320.0
2022-10-14 15:20:00,65.21,65.3,65.15,65.28,76359.0,59.9287,60.0114,59.8735,59.993,76359.0
2022-10-14 15:25:00,65.26,65.36,65.25,65.34,39140.0,59.9746,60.0665,59.9654,60.0481,39140.0
2022-10-14 15:30:00,65.33,65.44,65.24,65.44,46589.0,60.039,60.14,59.9562,60.14,46589.0
2022-10-14 15:35:00,65.44,65.46,65.25,65.28,89414.0,60.14,60.1584,59.9654,59.993,89414.0
2022-10-14 15:40:00,65.27,65.37,65.24,65.36,71352.0,59.9838,60.0757,59.9562,60.0665,71352.0
2022-10-14 15:45:00,65.36,65.39,65.29,65.37,145380.0,60.0665,60.0941,60.0022,60.0757,145380.0
2022-10-14 15:50:00,65.37,65.49,65.37,65.45,140807.0,60.0757,60.186,60.0757,60.1492,140807.0
2022-10-14 15:55:00,65.45,65.46,65.06,65.27,340170.0,60.1492,60.1584,59.7908,59.9838,340170.0
2022-10-17 09:30:00,66.56,66.78,66.5,66.59,111613.0,61.1693,61.3715,61.1142,61.1969,111613.0
2022-10-17 09:35:00,66.59,66.94,66.55,66.73,34288.0,61.1969,61.5186,61.1601,61.3256,34288.0
2022-10-17 09:40:00,66.75,67.07,66.59,66.59,41810.0,61.3439,61.638,61.1969,61.1969,41810.0
2022-10-17 09:45:00,66.58,66.66,66.39,66.59,37203.0,61.1877,61.2612,61.0131,61.1969,37203.0
2022-10-17 09:50:00,66.61,66.61,66.3,66.49,21886.0,61.2153,61.2153,60.9304,61.105,21886.0
2022-10-17 09:55:00,66.48,66.48,66.19,66.24,16828.0,61.0958,61.0958,60.8293,60.8753,16828.0
2022-10-17 10:00:00,66.26,66.53,66.25,66.5,31874.0,60.8936,61.1418,60.8844,61.1142,31874.0
2022-10-17 10:05:00,66.52,66.66,66.37,66.51,26098.0,61.1326,61.2612,60.9947,61.1234,26098.0
2022-10-17 10:10:00,66.51,66.73,66.5,66.73,13099.0,61.1234,61.3256,61.1142,61.3256,13099.0
2022-10-17 10:15:00,66.72,66.8,66.67,66.79,24628.0,61.3164,61.3899,61.2704,61.3807,24628.0
2022-10-17 10:20:00,66.8,66.9,66.63,66.64,69215.0,61.3899,61.4818,61.2337,61.2429,69215.0
2022-10-17 10:25:00,66.62,66.65,66.52,66.56,39046.0,61.2245,61.252,61.1326,61.1693,39046.0
2022-10-17 10:30:00,66.57,66.64,66.43,66.46,37589.0,61.1785,61.2429,61.0499,61.0774,37589.0
2022-10-17 10:35:00,66.48,66.56,66.4,66.44,27674.0,61.0958,61.1693,61.0223,61.0591,27674.0
2022-10-17 10:40:00,66.44,66.44,66.29,66.32,24013.0,61.0591,61.0591,60.9212,60.9488,24013.0
2022-10-17 10:45:00,66.32,66.33,66.17,66.2,20893.0,60.9488,60.958,60.8109,60.8385,20893.0
2022-10-17 10:50:00,66.19,66.2,65.88,65.97,75484.0,60.8293,60.8385,60.5444,60.6271,75484.0
2022-10-17 10:55:00,65.98,66.01,65.87,65.96,22439.0,60.6363,60.6639,60.5352,60.6179,22439.0
2022-10-17 11:00:00,65.98,66.11,65.98,66.06,17245.0,60.6363,60.7558,60.6363,60.7098,17245.0
2022-10-17 11:05:00,66.05,66.07,65.92,65.93,20484.0,60.7006,60.719,60.5812,60.5904,20484.0
2022-10-17 11:10:00,65.93,66.0,65.88,65.92,19003.0,60.5904,60.6547,60.5444,60.5812,19003.0
2022-10-17 11:15:00,65.9,66.06,65.89,66.01,19332.0,60.5628,60.7098,60.5536,60.6639,19332.0
2022-10-17 11:20:00,65.99,66.13,65.99,66.13,15129.0,60.6455,60.7742,60.6455,60.7742,15129.0
2022-10-17 11:25:00,66.13,66.2,66.08,66.16,25002.0,60.7742,60.8385,60.7282,60.8017,25002.0
2022-10-17 11:30:00,66.15,66.19,66.1,66.13,29883.0,60.7925,60.8293,60.7466,60.7742,29883.0
2022-10-17 11:35:00,66.13,66.25,66.11,66.25,22850.0,60.7742,60.8844,60.7558,60.8844,22850.0
2022-10-17 11:40:00,66.25,66.32,66.23,66.29,16985.0,60.8844,60.9488,60.8661,60.9212,16985.0
2022-10-17 11:45:00,66.28,66.29,66.2,66.28,14879.0,60.912,60.9212,60.8385,60.912,14879.0
2022-10-17 11:50:00,66.26,66.32,66.2,66.25,21065.0,60.8936,60.9488,60.8385,60.8844,21065.0
2022-10-17 11:55:00,66.25,66.25,66.17,66.21,15050.0,60.8844,60.8844,60.8109,60.8477,15050.0
2022-10-17 12:00:00,66.21,66.27,66.19,66.19,26091.0,60.8477,60.9028,60.8293,60.8293,26091.0
2022-10-17 12:05:00,66.19,66.26,66.18,66.26,24308.0,60.8293,60.8936,60.8201,60.8936,24308.0
2022-10-17 12:10:00,66.26,66.26,66.04,66.11,17146.0,60.8936,60.8936,60.6914,60.7558,17146.0
2022-10-17 12:15:00,66.12,66.16,66.02,66.03,15102.0,60.765,60.8017,60.6731,60.6823,15102.0
2022-10-17 12:20:00,66.05,66.05,65.93,66.0,27000.0,60.7006,60.7006,60.5904,60.6547,27000.0
2022-10-17 12:25:00,65.98,66.11,65.97,66.1,19256.0,60.6363,60.7558,60.6271,60.7466,19256.0
2022-10-17 12:30:00,66.11,66.17,66.08,66.14,14430.0,60.7558,60.8109,60.7282,60.7833,14430.0
2022-10-17 12:35:00,66.15,66.17,66.09,66.16,18297.0,60.7925,60.8109,60.7374,60.8017,18297.0
2022-10-17 12:40:00,66.15,66.15,65.96,66.03,17618.0,60.7925,60.7925,60.6179,60.6823,17618.0
2022-10-17 12:45:00,66.03,66.07,65.93,65.99,16796.0,60.6823,60.719,60.5904,60.6455,16796.0
2022-10-17 12:50:00,65.99,66.05,65.96,66.04,13954.0,60.6455,60.7006,60.6179,60.6914,13954.0
2022-10-17 12:55:00,66.04,66.04,65.97,66.02,20268.0,60.6914,60.6914,60.6271,60.6731,20268.0
2022-10-17 13:00:00,66.03,66.04,65.87,65.9,15362.0,60.6823,60.6914,60.5352,60.5628,15362.0
2022-10-17 13:05:00,65.9,65.99,65.89,65.96,15144.0,60.5628,60.6455,60.5536,60.6179,15144.0
2022-10-17 13:10:00,65.94,66.0,65.92,65.98,13838.0,60.5995,60.6547,60.5812,60.6363,13838.0
2022-10-17 13:15:00,65.99,66.08,65.94,65.95,20811.0,60.6455,60.7282,60.5995,60.6087,20811.0
2022-10-17 13:20:00,65.95,66.13,65.94,66.11,15860.0,60.6087,60.7742,60.5995,60.7558,15860.0
2022-10-17 13:25:00,66.09,66.17,66.09,66.17,17224.0,60.7374,60.8109,60.7374,60.8109,17224.0
2022-10-17 13:30:00,66.18,66.22,66.14,66.15,28956.0,60.8201,60.8569,60.7833,60.7925,28956.0
2022-10-17 13:35:00,66.15,66.21,66.13,66.2,31245.0,60.7925,60.8477,60.7742,60.8385,31245.0
2022-10-17 13:40:00,66.2,66.22,66.14,66.16,19048.0,60.8385,60.8569,60.7833,60.8017,19048.0
2022-10-17 13:45:00,66.15,66.28,66.13,66.26,13885.0,60.7925,60.912,60.7742,60.8936,13885.0
2022-10-17 13:50:00,66.26,66.28,66.23,66.25,13803.0,60.8936,60.912,60.8661,60.8844,13803.0
2022-10-17 13:55:00,66.24,66.25,66.19,66.2,12798.0,60.8753,60.8844,60.8293,60.8385,12798.0
2022-10-17 14:00:00,66.2,66.31,66.16,66.19,33011.0,60.8385,60.9396,60.8017,60.8293,33011.0
2022-10-17 14:05:00,66.19,66.19,66.08,66.12,21953.0,60.8293,60.8293,60.7282,60.765,21953.0
2022-10-17 14:10:00,66.12,66.12,65.99,66.02,17049.0,60.765,60.765,60.6455,60.6731,17049.0
2022-10-17 14:15:00,66.02,66.12,66.0,66.1,19142.0,60.6731,60.765,60.6547,60.7466,19142.0
2022-10-17 14:20:00,66.1,66.1,66.04,66.08,12107.0,60.7466,60.7466,60.6914,60.7282,12107.0
2022-10-17 14:25:00,66.08,66.18,66.04,66.16,16608.0,60.7282,60.8201,60.6914,60.8017,16608.0
2022-10-17 14:30:00,66.17,66.19,66.11,66.14,30164.0,60.8109,60.8293,60.7558,60.7833,30164.0
2022-10-17 14:35:00,66.14,66.27,66.14,66.27,14005.0,60.7833,60.9028,60.7833,60.9028,14005.0
2022-10-17 14:40:00,66.26,66.33,66.24,66.33,15057.0,60.8936,60.958,60.8753,60.958,15057.0
2022-10-17 14:45:00,66.33,66.35,66.26,66.28,27665.0,60.958,60.9763,60.8936,60.912,27665.0
2022-10-17 14:50:00,66.28,66.3,66.24,66.28,20290.0,60.912,60.9304,60.8753,60.912,20290.0
2022-10-17 14:55:00,66.28,66.35,66.27,66.3,24675.0,60.912,60.9763,60.9028,60.9304,24675.0
2022-10-17 15:00:00,66.3,66.36,66.26,66.26,32121.0,60.9304,60.9855,60.8936,60.8936,32121.0
2022-10-17 15:05:00,66.27,66.36,66.24,66.34,28271.0,60.9028,60.9855,60.8753,60.9672,28271.0
2022-10-17 15:10:00,66.34,66.35,66.28,66.34,27155.0,60.9672,60.9763,60.912,60.9672,27155.0
2022-10-17 15:15:00,66.33,66.36,66.26,66.35,29544.0,60.958,60.9855,60.8936,60.9763,29544.0
2022-10-17 15:20:00,66.36,66.43,66.29,66.41,35400.0,60.9855,61.0499,60.9212,61.0315,35400.0
2022-10-17 15:25:00,66.41,66.41,66.29,66.34,32877.0,61.0315,61.0315,60.9212,60.9672,32877.0
2022-10-17 15:30:00,66.34,66.44,66.32,66.38,47954.0,60.9672,61.0591,60.9488,61.0039,47954.0
2022-10-17 15:35:00,66.38,66.38,66.3,66.35,51305.0,61.0039,61.0039,60.9304,60.9763,51305.0
2022-10-17 15:40:00,66.36,66.42,66.32,66.4,53595.0,60.9855,61.0407,60.9488,61.0223,53595.0
2022-10-17 15:45:00,66.4,66.42,66.33,66.36,85489.0,61.0223,61.0407,60.958,60.9855,85489.0
2022-10-17 15:50:00,66.36,66.45,66.32,66.4,157420.0,60.9855,61.0682,60.9488,61.0223,157420.0
2022-10-17 15:55:00,66.4,66.4,66.22,66.3,340154.0,61.0223,61.0223,60.8569,60.9304,340154.0
2022-10-18 09:30:00,67.74,67.9,67.52,67.72,78339.0,62.2538,62.4008,62.0516,62.2354,78339.0
2022-10-18 09:35:00,67.7,67.95,67.69,67.91,29621.0,62.217,62.4468,62.2078,62.41,29621.0
2022-10-18 09:40:00,67.94,67.96,67.63,67.63,73855.0,62.4376,62.4559,62.1527,62.1527,73855.0
2022-10-18 09:45:00,67.61,67.69,67.42,67.64,77069.0,62.1343,62.2078,61.9597,62.1619,77069.0
2022-10-18 09:50:00,67.67,67.73,67.49,67.54,57491.0,62.1894,62.2446,62.024,62.07,57491.0
2022-10-18 09:55:00,67.54,67.67,67.54,67.58,47782.0,62.07,62.1894,62.07,62.1067,47782.0
2022-10-18 10:00:00,67.6,67.97,67.57,67.94,38884.0,62.1251,62.4651,62.0975,62.4376,38884.0
2022-10-18 10:05:00,67.93,67.98,67.82,67.93,16141.0,62.4284,62.4743,62.3273,62.4284,16141.0
2022-10-18 10:10:00,67.9,67.95,67.56,67.56,55665.0,62.4008,62.4468,62.0883,62.0883,55665.0
2022-10-18 10:15:00,67.56,67.6,67.42,67.43,39521.0,62.0883,62.1251,61.9597,61.9689,39521.0
2022-10-18 10:20:00,67.41,67.56,67.38,67.44,37730.0,61.9505,62.0883,61.9229,61.9781,37730.0
2022-10-18 10:25:00,67.46,67.49,67.31,67.41,36628.0,61.9964,62.024,61.8586,61.9505,36628.0
2022-10-18 10:30:00,67.4,67.41,67.25,67.37,49421.0,61.9413,61.9505,61.8035,61.9137,49421.0
2022-10-18 10:35:00,67.4,67.46,67.32,67.33,24880.0,61.9413,61.9964,61.8678,61.877,24880.0
2022-10-18 10:40:00,67.35,67.47,67.3,67.47,18317.0,61.8954,62.0056,61.8494,62.0056,18317.0
2022-10-18 10:45:00,67.46,67.46,67.32,67.41,37873.0,61.9964,61.9964,61.8678,61.9505,37873.0
2022-10-18 10:50:00,67.41,67.44,67.36,67.41,10724.0,61.9505,61.9781,61.9045,61.9505,10724.0
2022-10-18 10:55:00,67.41,67.46,67.32,67.34,13920.0,61.9505,61.9964,61.8678,61.8862,13920.0
2022-10-18 11:00:00,67.31,67.43,67.28,67.38,24561.0,61.8586,61.9689,61.831,61.9229,24561.0
2022-10-18 11:05:00,67.37,67.42,67.15,67.15,16833.0,61.9137,61.9597,61.7115,61.7115,16833.0
2022-10-18 11:10:00,67.18,67.21,67.03,67.06,17238.0,61.7391,61.7667,61.6013,61.6288,17238.0
2022-10-18 11:15:00,67.05,67.12,66.97,67.02,17152.0,61.6196,61.684,61.5461,61.5921,17152.0
2022-10-18 11:20:00,67.01,67.04,66.82,66.82,26838.0,61.5829,61.6105,61.4083,61.4083,26838.0
2022-10-18 11:25:00,66.8,66.95,66.75,66.9,20150.0,61.3899,61.5277,61.3439,61.4818,20150.0
2022-10-18 11:30:00,66.9,66.9,66.8,66.89,22460.0,61.4818,61.4818,61.3899,61.4726,22460.0
2022-10-18 11:35:00,66.89,66.89,66.75,66.82,20389.0,61.4726,61.4726,61.3439,61.4083,20389.0
2022-10-18 11:40:00,66.85,66.85,66.71,66.84,20180.0,61.4358,61.4358,61.3072,61.4267,20180.0
2022-10-18 11:45:00,66.83,66.96,66.82,66.96,12388.0,61.4175,61.5369,61.4083,61.5369,12388.0
2022-10-18 11:50:00,66.93,67.0,66.91,66.97,16936.0,61.5094,61.5737,61.491,61.5461,16936.0
2022-10-18 11:55:00,66.97,67.02,66.91,66.98,5009.0,61.5461,61.5921,61.491,61.5553,5009.0
2022-10-18 12:00:00,66.97,67.01,66.94,67.01,9312.0,61.5461,61.5829,61.5186,61.5829,9312.0
2022-10-18 12:05:00,67.01,67.14,66.94,67.14,23849.0,61.5829,61.7024,61.5186,61.7024,23849.0
2022-10-18 12:10:00,67.14,67.21,67.13,67.15,11058.0,61.7024,61.7667,61.6932,61.7115,11058.0
2022-10-18 12:15:00,67.16,67.23,67.07,67.19,20201.0,61.7207,61.7851,61.638,61.7483,20201.0
2022-10-18 12:20:00,67.18,67.21,67.06,67.08,15020.0,61.7391,61.7667,61.6288,61.6472,15020.0
2022-10-18 12:25:00,67.07,67.14,67.05,67.12,10742.0,61.638,61.7024,61.6196,61.684,10742.0
2022-10-18 12:30:00,67.12,67.21,67.08,67.2,13403.0,61.684,61.7667,61.6472,61.7575,13403.0
2022-10-18 12:35:00,67.2,67.39,67.2,67.3,19637.0,61.7575,61.9321,61.7575,61.8494,19637.0
2022-10-18 12:40:00,67.3,67.37,67.29,67.3,12630.0,61.8494,61.9137,61.8402,61.8494,12630.0
2022-10-18 12:45:00,67.28,67.28,67.19,67.26,12038.0,61.831,61.831,61.7483,61.8126,12038.0
2022-10-18 12:50:00,67.25,67.4,67.24,67.37,15886.0,61.8035,61.9413,61.7943,61.9137,15886.0
2022-10-18 12:55:00,67.37,67.38,67.26,67.27,8266.0,61.9137,61.9229,61.8126,61.8218,8266.0
2022-10-18 13:00:00,67.27,67.29,67.12,67.16,20181.0,61.8218,61.8402,61.684,61.7207,20181.0
2022-10-18 13:05:00,67.17,67.33,67.17,67.25,13252.0,61.7299,61.877,61.7299,61.8035,13252.0
2022-10-18 13:10:00,67.29,67.38,67.28,67.38,12385.0,61.8402,61.9229,61.831,61.9229,12385.0
2022-10-18 13:15:00,67.37,67.43,67.34,67.39,10525.0,61.9137,61.9689,61.8862,61.9321,10525.0
2022-10-18 13:20:00,67.39,67.47,67.33,67.41,10190.0,61.9321,62.0056,61.877,61.9505,10190.0
2022-10-18 13:25:00,67.42,67.51,67.39,67.51,19655.0,61.9597,62.0424,61.9321,62.0424,19655.0
2022-10-18 13:30:00,67.52,67.64,67.44,67.62,46248.0,62.0516,62.1619,61.9781,62.1435,46248.0
2022-10-18 13:35:00,67.63,67.65,67.52,67.55,17806.0,62.1527,62.1711,62.0516,62.0792,17806.0
2022-10-18 13:40:00,67.56,67.56,67.47,67.5,27099.0,62.0883,62.0883,62.0056,62.0332,27099.0
2022-10-18 13:45:00,67.5,67.57,67.44,67.53,36362.0,62.0332,62.0975,61.9781,62.0608,36362.0
2022-10-18 13:50:00,67.56,67.57,67.43,67.51,49576.0,62.0883,62.0975,61.9689,62.0424,49576.0
2022-10-18 13:55:00,67.51,67.56,67.44,67.51,14225.0,62.0424,62.0883,61.9781,62.0424,14225.0
2022-10-18 14:00:00,67.51,67.54,67.43,67.46,24159.0,62.0424,62.07,61.9689,61.9964,24159.0
2022-10-18 14:05:00,67.45,67.46,67.32,67.33,12071.0,61.9873,61.9964,61.8678,61.877,12071.0
2022-10-18 14:10:00,67.34,67.43,67.34,67.4,13985.0,61.8862,61.9689,61.8862,61.9413,13985.0
2022-10-18 14:15:00,67.39,67.39,67.29,67.31,25859.0,61.9321,61.9321,61.8402,61.8586,25859.0
2022-10-18 14:20:00,67.3,67.39,67.26,67.39,12821.0,61.8494,61.9321,61.8126,61.9321,12821.0
2022-10-18 14:25:00,67.38,67.42,67.34,67.38,16802.0,61.9229,61.9597,61.8862,61.9229,16802.0
2022-10-18 14:30:00,67.4,67.41,67.3,67.41,55634.0,61.9413,61.9505,61.8494,61.9505,55634.0
2022-10-18 14:35:00,67.42,67.43,67.13,67.18,38947.0,61.9597,61.9689,61.6932,61.7391,38947.0
2022-10-18 14:40:00,67.18,67.21,66.97,67.0,22688.0,61.7391,61.7667,61.5461,61.5737,22688.0
2022-10-18 14:45:00,67.01,67.05,66.87,66.96,22995.0,61.5829,61.6196,61.4542,61.5369,22995.0
2022-10-18 14:50:00,66.95,67.01,66.91,66.97,21547.0,61.5277,61.5829,61.491,61.5461,21547.0
2022-10-18 14:55:00,66.97,67.05,66.95,67.01,26350.0,61.5461,61.6196,61.5277,61.5829,26350.0
2022-10-18 15:00:00,67.02,67.05,66.91,66.96,33757.0,61.5921,61.6196,61.491,61.5369,33757.0
2022-10-18 15:05:00,66.95,67.13,66.94,67.07,20174.0,61.5277,61.6932,61.5186,61.638,20174.0
2022-10-18 15:10:00,67.09,67.15,67.03,67.06,19729.0,61.6564,61.7115,61.6013,61.6288,19729.0
2022-10-18 15:15:00,67.06,67.09,66.96,67.04,21479.0,61.6288,61.6564,61.5369,61.6105,21479.0
2022-10-18 15:20:00,67.04,67.15,67.0,67.15,25305.0,61.6105,61.7115,61.5737,61.7115,25305.0
2022-10-18 15:25:00,67.14,67.16,67.05,67.1,28308.0,61.7024,61.7207,61.6196,61.6656,28308.0
2022-10-18 15:30:00,67.09,67.24,67.05,67.18,71434.0,61.6564,61.7943,61.6196,61.7391,71434.0
2022-10-18 15:35:00,67.19,67.19,67.06,67.16,53579.0,61.7483,61.7483,61.6288,61.7207,53579.0
2022-10-18 15:40:00,67.17,67.26,67.17,67.23,53346.0,61.7299,61.8126,61.7299,61.7851,53346.0
2022-10-18 15:45:00,67.23,67.28,67.18,67.27,86182.0,61.7851,61.831,61.7391,61.8218,86182.0
2022-10-18 15:50:00,67.26,67.36,67.22,67.26,125343.0,61.8126,61.9045,61.7759,61.8126,125343.0
2022-10-18 15:55:00,67.26,67.45,67.18,67.43,268473.0,61.8126,61.9873,61.7391,61.9689,268473.0
2022-10-19 09:30:00,67.24,67.69,66.93,67.64,49030.0,61.7943,62.2078,61.5094,62.1619,49030.0
2022-10-19 09:35:00,67.7,67.77,67.59,67.7,18753.0,62.217,62.2813,62.1159,62.217,18753.0
2022-10-19 09:40:00,67.72,67.72,67.46,67.47,17497.0,62.2354,62.2354,61.9964,62.0056,17497.0
2022-10-19 09:45:00,67.47,67.55,67.11,67.11,28927.0,62.0056,62.0792,61.6748,61.6748,28927.0
2022-10-19 09:50:00,67.11,67.3,67.09,67.3,27991.0,61.6748,61.8494,61.6564,61.8494,27991.0
2022-10-19 09:55:00,67.29,67.42,67.27,67.37,48016.0,61.8402,61.9597,61.8218,61.9137,48016.0
2022-10-19 10:00:00,67.37,67.38,67.21,67.32,210596.0,61.9137,61.9229,61.7667,61.8678,210596.0
2022-10-19 10:05:00,67.32,67.46,67.32,67.46,22529.0,61.8678,61.9964,61.8678,61.9964,22529.0
2022-10-19 10:10:00,67.47,67.6,67.35,67.6,20995.0,62.0056,62.1251,61.8954,62.1251,20995.0
2022-10-19 10:15:00,67.61,67.7,67.56,67.7,46120.0,62.1343,62.217,62.0883,62.217,46120.0
2022-10-19 10:20:00,67.69,67.86,67.65,67.77,48632.0,62.2078,62.364,62.1711,62.2813,48632.0
2022-10-19 10:25:00,67.78,67.88,67.71,67.83,25065.0,62.2905,62.3824,62.2262,62.3365,25065.0
2022-10-19 10:30:00,67.83,67.92,67.78,67.78,62542.0,62.3365,62.4192,62.2905,62.2905,62542.0
2022-10-19 10:35:00,67.77,67.78,67.66,67.74,17078.0,62.2813,62.2905,62.1802,62.2538,17078.0
2022-10-19 10:40:00,67.75,67.76,67.55,67.6,29419.0,62.263,62.2721,62.0792,62.1251,29419.0
2022-10-19 10:45:00,67.59,67.61,67.51,67.52,43998.0,62.1159,62.1343,62.0424,62.0516,43998.0
2022-10-19 10:50:00,67.53,67.57,67.36,67.42,15962.0,62.0608,62.0975,61.9045,61.9597,15962.0
2022-10-19 10:55:00,67.4,67.49,67.35,67.48,14583.0,61.9413,62.024,61.8954,62.0148,14583.0
2022-10-19 11:00:00,67.49,67.56,67.49,67.51,13197.0,62.024,62.0883,62.024,62.0424,13197.0
2022-10-19 11:05:00,67.5,67.64,67.5,67.55,11213.0,62.0332,62.1619,62.0332,62.0792,11213.0
2022-10-19 11:10:00,67.56,67.76,67.54,67.71,9065.0,62.0883,62.2721,62.07,62.2262,9065.0
2022-10-19 11:15:00,67.73,67.83,67.72,67.78,9400.0,62.2446,62.3365,62.2354,62.2905,9400.0
2022-10-19 11:20:00,67.8,67.8,67.69,67.73,10661.0,62.3089,62.3089,62.2078,62.2446,10661.0
2022-10-19 11:25:00,67.73,67.73,67.59,67.64,12040.0,62.2446,62.2446,62.1159,62.1619,12040.0
2022-10-19 11:30:00,67.61,67.61,67.47,67.47,15853.0,62.1343,62.1343,62.0056,62.0056,15853.0
2022-10-19 11:35:00,67.46,67.48,67.35,67.48,46903.0,61.9964,62.0148,61.8954,62.0148,46903.0
2022-10-19 11:40:00,67.45,67.47,67.24,67.26,89827.0,61.9873,62.0056,61.7943,61.8126,89827.0
2022-10-19 11:45:00,67.26,67.33,67.24,67.31,15051.0,61.8126,61.877,61.7943,61.8586,15051.0
2022-10-19 11:50:00,67.33,67.39,67.29,67.35,23772.0,61.877,61.9321,61.8402,61.8954,23772.0
2022-10-19 11:55:00,67.33,67.35,67.24,67.26,11067.0,61.877,61.8954,61.7943,61.8126,11067.0
2022-10-19 12:00:00,67.25,67.29,67.19,67.26,5668.0,61.8035,61.8402,61.7483,61.8126,5668.0
2022-10-19 12:05:00,67.22,67.22,67.11,67.16,11234.0,61.7759,61.7759,61.6748,61.7207,11234.0
2022-10-19 12:10:00,67.15,67.21,67.14,67.14,13083.0,61.7115,61.7667,61.7024,61.7024,13083.0
2022-10-19 12:15:00,67.13,67.17,67.1,67.13,15172.0,61.6932,61.7299,61.6656,61.6932,15172.0
2022-10-19 12:20:00,67.13,67.15,67.07,67.14,10365.0,61.6932,61.7115,61.638,61.7024,10365.0
2022-10-19 12:25:00,67.13,67.13,67.04,67.07,10957.0,61.6932,61.6932,61.6105,61.638,10957.0
2022-10-19 12:30:00,67.07,67.14,67.03,67.11,11037.0,61.638,61.7024,61.6013,61.6748,11037.0
2022-10-19 12:35:00,67.11,67.16,67.06,67.09,14187.0,61.6748,61.7207,61.6288,61.6564,14187.0
2022-10-19 12:40:00,67.08,67.09,66.92,66.94,16907.0,61.6472,61.6564,61.5002,61.5186,16907.0
2022-10-19 12:45:00,66.93,66.93,66.78,66.81,14698.0,61.5094,61.5094,61.3715,61.3991,14698.0
2022-10-19 12:50:00,66.81,66.89,66.8,66.86,10362.0,61.3991,61.4726,61.3899,61.445,10362.0
2022-10-19 12:55:00,66.88,66.88,66.8,66.84,27402.0,61.4634,61.4634,61.3899,61.4267,27402.0
2022-10-19 13:00:00,66.82,66.9,66.64,66.67,31855.0,61.4083,61.4818,61.2429,61.2704,31855.0
2022-10-19 13:05:00,66.66,66.7,66.59,66.68,19306.0,61.2612,61.298,61.1969,61.2796,19306.0
2022-10-19 13:10:00,66.68,66.72,66.63,66.64,34061.0,61.2796,61.3164,61.2337,61.2429,34061.0
2022-10-19 13:15:00,66.64,66.68,66.56,66.61,34081.0,61.2429,61.2796,61.1693,61.2153,34081.0
2022-10-19 13:20:00,66.61,66.72,66.6,66.72,24733.0,61.2153,61.3164,61.2061,61.3164,24733.0
2022-10-19 13:25:00,66.69,66.8,66.68,66.73,9884.0,61.2888,61.3899,61.2796,61.3256,9884.0
2022-10-19 13:30:00,66.73,66.82,66.71,66.77,16800.0,61.3256,61.4083,61.3072,61.3623,16800.0
2022-10-19 13:35:00,66.77,66.8,66.71,66.73,21873.0,61.3623,61.3899,61.3072,61.3256,21873.0
2022-10-19 13:40:00,66.73,66.84,66.7,66.83,23448.0,61.3256,61.4267,61.298,61.4175,23448.0
2022-10-19 13:45:00,66.83,66.87,66.76,66.78,18053.0,61.4175,61.4542,61.3531,61.3715,18053.0
2022-10-19 13:50:00,66.79,66.88,66.77,66.88,17199.0,61.3807,61.4634,61.3623,61.4634,17199.0
2022-10-19 13:55:00,66.88,66.9,66.8,66.89,17507.0,61.4634,61.4818,61.3899,61.4726,17507.0
2022-10-19 14:00:00,66.88,67.1,66.88,67.08,16826.0,61.4634,61.6656,61.4634,61.6472,16826.0
2022-10-19 14:05:00,67.09,67.09,66.99,67.05,25157.0,61.6564,61.6564,61.5645,61.6196,25157.0
2022-10-19 14:10:00,67.04,67.1,67.01,67.08,10896.0,61.6105,61.6656,61.5829,61.6472,10896.0
2022-10-19 14:15:00,67.09,67.14,67.06,67.06,12903.0,61.6564,61.7024,61.6288,61.6288,12903.0
2022-10-19 14:20:00,67.05,67.06,67.0,67.06,12938.0,61.6196,61.6288,61.5737,61.6288,12938.0
2022-10-19 14:25:00,67.06,67.12,67.02,67.09,18511.0,61.6288,61.684,61.5921,61.6564,18511.0
2022-10-19 14:30:00,67.08,67.15,67.04,67.13,15459.0,61.6472,61.7115,61.6105,61.6932,15459.0
2022-10-19 14:35:00,67.14,67.14,67.05,67.06,9009.0,61.7024,61.7024,61.6196,61.6288,9009.0
2022-10-19 14:40:00,67.07,67.12,67.02,67.06,14957.0,61.638,61.684,61.5921,61.6288,14957.0
2022-10-19 14:45:00,67.07,67.11,67.03,67.05,18532.0,61.638,61.6748,61.6013,61.6196,18532.0
2022-10-19 14:50:00,67.05,67.07,67.03,67.04,15125.0,61.6196,61.638,61.6013,61.6105,15125.0
2022-10-19 14:55:00,67.04,67.12,67.02,67.09,16997.0,61.6105,61.684,61.5921,61.6564,16997.0
2022-10-19 15:00:00,67.09,67.22,67.07,67.13,16116.0,61.6564,61.7759,61.638,61.6932,16116.0
2022-10-19 15:05:00,67.13,67.26,67.13,67.26,22885.0,61.6932,61.8126,61.6932,61.8126,22885.0
2022-10-19 15:10:00,67.29,67.38,67.26,67.33,20695.0,61.8402,61.9229,61.8126,61.877,20695.0
2022-10-19 15:15:00,67.33,67.47,67.31,67.44,24619.0,61.877,62.0056,61.8586,61.9781,24619.0
2022-10-19 15:20:00,67.44,67.44,67.24,67.24,10282.0,61.9781,61.9781,61.7943,61.7943,10282.0
2022-10-19 15:25:00,67.22,67.28,67.19,67.22,23232.0,61.7759,61.831,61.7483,61.7759,23232.0
2022-10-19 15:30:00,67.21,67.27,67.18,67.23,33493.0,61.7667,61.8218,61.7391,61.7851,33493.0
2022-10-19 15:35:00,67.24,67.3,67.18,67.18,26563.0,61.7943,61.8494,61.7391,61.7391,26563.0
2022-10-19 15:40:00,67.18,67.25,67.09,67.16,62795.0,61.7391,61.8035,61.6564,61.7207,62795.0
2022-10-19 15:45:00,67.16,67.22,67.08,67.19,55094.0,61.7207,61.7759,61.6472,61.7483,55094.0
2022-10-19 15:50:00,67.19,67.27,67.12,67.27,77727.0,61.7483,61.8218,61.684,61.8218,77727.0
2022-10-19 15:55:00,67.27,67.36,67.23,67.34,163712.0,61.8218,61.9045,61.7851,61.8862,163712.0
2022-10-20 09:30:00,67.02,67.4,66.81,67.3,62448.0,61.5921,61.9413,61.3991,61.8494,62448.0
2022-10-20 09:35:00,67.24,67.24,66.71,66.82,33277.0,61.7943,61.7943,61.3072,61.4083,33277.0
2022-10-20 09:40:00,66.83,67.04,66.74,66.91,87192.0,61.4175,61.6105,61.3348,61.491,87192.0
2022-10-20 09:45:00,66.93,67.06,66.85,66.97,57755.0,61.5094,61.6288,61.4358,61.5461,57755.0
2022-10-20 09:50:00,66.95,67.06,66.87,67.01,43572.0,61.5277,61.6288,61.4542,61.5829,43572.0
2022-10-20 09:55:00,66.98,67.26,66.93,66.94,85096.0,61.5553,61.8126,61.5094,61.5186,85096.0
2022-10-20 10:00:00,66.98,67.23,66.94,67.21,55881.0,61.5553,61.7851,61.5186,61.7667,55881.0
2022-10-20 10:05:00,67.2,67.42,67.2,67.4,51231.0,61.7575,61.9597,61.7575,61.9413,51231.0
2022-10-20 10:10:00,67.4,67.52,67.34,67.45,44650.0,61.9413,62.0516,61.8862,61.9873,44650.0
2022-10-20 10:15:00,67.42,67.45,67.25,67.45,11510.0,61.9597,61.9873,61.8035,61.9873,11510.0
2022-10-20 10:20:00,67.43,67.49,67.38,67.47,9956.0,61.9689,62.024,61.9229,62.0056,9956.0
2022-10-20 10:25:00,67.45,67.51,67.31,67.33,47645.0,61.9873,62.0424,61.8586,61.877,47645.0
2022-10-20 10:30:00,67.35,67.44,67.18,67.25,22101.0,61.8954,61.9781,61.7391,61.8035,22101.0
2022-10-20 10:35:00,67.25,67.26,67.13,67.13,22823.0,61.8035,61.8126,61.6932,61.6932,22823.0
2022-10-20 10:40:00,67.13,67.13,67.01,67.01,14679.0,61.6932,61.6932,61.5829,61.5829,14679.0
2022-10-20 10:45:00,67.02,67.19,66.99,67.18,70346.0,61.5921,61.7483,61.5645,61.7391,70346.0
2022-10-20 10:50:00,67.16,67.21,67.0,67.01,18233.0,61.7207,61.7667,61.5737,61.5829,18233.0
2022-10-20 10:55:00,67.0,67.19,66.97,67.19,9675.0,61.5737,61.7483,61.5461,61.7483,9675.0
2022-10-20 11:00:00,67.19,67.21,67.0,67.07,18925.0,61.7483,61.7667,61.5737,61.638,18925.0
2022-10-20 11:05:00,67.07,67.14,67.06,67.11,12760.0,61.638,61.7024,61.6288,61.6748,12760.0
2022-10-20 11:10:00,67.14,67.14,67.06,67.08,11454.0,61.7024,61.7024,61.6288,61.6472,11454.0
2022-10-20 11:15:00,67.09,67.09,66.97,66.98,14416.0,61.6564,61.6564,61.5461,61.5553,14416.0
2022-10-20 11:20:00,66.99,67.02,66.95,66.97,8382.0,61.5645,61.5921,61.5277,61.5461,8382.0
2022-10-20 11:25:00,66.97,66.98,66.8,66.84,11441.0,61.5461,61.5553,61.3899,61.4267,11441.0
2022-10-20 11:30:00,66.84,66.93,66.8,66.89,12013.0,61.4267,61.5094,61.3899,61.4726,12013.0
2022-10-20 11:35:00,66.88,67.0,66.87,66.97,11691.0,61.4634,61.5737,61.4542,61.5461,11691.0
2022-10-20 11:40:00,66.97,67.0,66.94,66.99,11420.0,61.5461,61.5737,61.5186,61.5645,11420.0
2022-10-20 11:45:00,67.0,67.01,66.91,66.95,11281.0,61.5737,61.5829,61.491,61.5277,11281.0
2022-10-20 11:50:00,66.92,66.94,66.85,66.88,12398.0,61.5002,61.5186,61.4358,61.4634,12398.0
2022-10-20 11:55:00,66.87,66.9,66.77,66.77,6674.0,61.4542,61.4818,61.3623,61.3623,6674.0
2022-10-20 12:00:00,66.77,66.81,66.64,66.72,12510.0,61.3623,61.3991,61.2429,61.3164,12510.0
2022-10-20 12:05:00,66.72,66.75,66.61,66.64,14403.0,61.3164,61.3439,61.2153,61.2429,14403.0
2022-10-20 12:10:00,66.63,66.68,66.57,66.62,11602.0,61.2337,61.2796,61.1785,61.2245,11602.0
2022-10-20 12:15:00,66.61,66.65,66.59,66.65,23297.0,61.2153,61.252,61.1969,61.252,23297.0
2022-10-20 12:20:00,66.63,66.63,66.49,66.5,23413.0,61.2337,61.2337,61.105,61.1142,23413.0
2022-10-20 12:25:00,66.5,66.5,66.31,66.34,30180.0,61.1142,61.1142,60.9396,60.9672,30180.0
2022-10-20 12:30:00,66.34,66.37,66.28,66.3,20018.0,60.9672,60.9947,60.912,60.9304,20018.0
2022-10-20 12:35:00,66.29,66.35,66.21,66.26,28120.0,60.9212,60.9763,60.8477,60.8936,28120.0
2022-10-20 12:40:00,66.26,66.39,66.26,66.36,21687.0,60.8936,61.0131,60.8936,60.9855,21687.0
2022-10-20 12:45:00,66.38,66.39,66.28,66.39,20332.0,61.0039,61.0131,60.912,61.0131,20332.0
2022-10-20 12:50:00,66.38,66.44,66.31,66.37,29670.0,61.0039,61.0591,60.9396,60.9947,29670.0
2022-10-20 12:55:00,66.37,66.47,66.33,66.47,11309.0,60.9947,61.0866,60.958,61.0866,11309.0
2022-10-20 13:00:00,66.47,66.53,66.44,66.5,8557.0,61.0866,61.1418,61.0591,61.1142,8557.0
2022-10-20 13:05:00,66.51,66.51,66.26,66.3,23719.0,61.1234,61.1234,60.8936,60.9304,23719.0
2022-10-20 13:10:00,66.29,66.41,66.25,66.36,34808.0,60.9212,61.0315,60.8844,60.9855,34808.0
2022-10-20 13:15:00,66.36,66.36,66.13,66.13,26650.0,60.9855,60.9855,60.7742,60.7742,26650.0
2022-10-20 13:20:00,66.14,66.31,66.12,66.22,23213.0,60.7833,60.9396,60.765,60.8569,23213.0
2022-10-20 13:25:00,66.23,66.27,66.22,66.24,10814.0,60.8661,60.9028,60.8569,60.8753,10814.0
2022-10-20 13:30:00,66.24,66.26,66.16,66.17,21670.0,60.8753,60.8936,60.8017,60.8109,21670.0
2022-10-20 13:35:00,66.17,66.27,66.15,66.25,25245.0,60.8109,60.9028,60.7925,60.8844,25245.0
2022-10-20 13:40:00,66.25,66.27,66.16,66.16,26099.0,60.8844,60.9028,60.8017,60.8017,26099.0
2022-10-20 13:45:00,66.14,66.17,66.0,66.01,39523.0,60.7833,60.8109,60.6547,60.6639,39523.0
2022-10-20 13:50:00,66.0,66.04,65.95,66.03,33410.0,60.6547,60.6914,60.6087,60.6823,33410.0
2022-10-20 13:55:00,66.01,66.16,65.95,66.16,34536.0,60.6639,60.8017,60.6087,60.8017,34536.0
2022-10-20 14:00:00,66.15,66.19,66.09,66.11,20096.0,60.7925,60.8293,60.7374,60.7558,20096.0
2022-10-20 14:05:00,66.1,66.11,65.92,65.94,17472.0,60.7466,60.7558,60.5812,60.5995,17472.0
2022-10-20 14:10:00,65.95,65.96,65.87,65.9,21647.0,60.6087,60.6179,60.5352,60.5628,21647.0
2022-10-20 14:15:00,65.89,65.93,65.86,65.91,28565.0,60.5536,60.5904,60.526,60.572,28565.0
2022-10-20 14:20:00,65.9,65.91,65.74,65.76,17740.0,60.5628,60.572,60.4157,60.4341,17740.0
2022-10-20 14:25:00,65.75,65.76,65.68,65.69,23498.0,60.4249,60.4341,60.3606,60.3698,23498.0
2022-10-20 14:30:00,65.69,65.86,65.68,65.86,25817.0,60.3698,60.526,60.3606,60.526,25817.0
2022-10-20 14:35:00,65.86,65.93,65.85,65.9,21772.0,60.526,60.5904,60.5168,60.5628,21772.0
2022-10-20 14:40:00,65.9,65.94,65.81,65.87,20818.0,60.5628,60.5995,60.4801,60.5352,20818.0
2022-10-20 14:45:00,65.87,66.0,65.87,65.97,16022.0,60.5352,60.6547,60.5352,60.6271,16022.0
2022-10-20 14:50:00,65.99,66.11,65.94,66.09,21893.0,60.6455,60.7558,60.5995,60.7374,21893.0
2022-10-20 14:55:00,66.09,66.18,66.07,66.09,23165.0,60.7374,60.8201,60.719,60.7374,23165.0
2022-10-20 15:00:00,66.1,66.17,66.09,66.12,15505.0,60.7466,60.8109,60.7374,60.765,15505.0
2022-10-20 15:05:00,66.13,66.28,66.13,66.26,37130.0,60.7742,60.912,60.7742,60.8936,37130.0
2022-10-20 15:10:00,66.25,66.27,66.15,66.19,41184.0,60.8844,60.9028,60.7925,60.8293,41184.0
2022-10-20 15:15:00,66.19,66.2,66.01,66.05,37947.0,60.8293,60.8385,60.6639,60.7006,37947.0
2022-10-20 15:20:00,66.06,66.07,65.88,65.91,26805.0,60.7098,60.719,60.5444,60.572,26805.0
2022-10-20 15:25:00,65.9,65.95,65.82,65.91,22763.0,60.5628,60.6087,60.4893,60.572,22763.0
2022-10-20 15:30:00,65.9,65.93,65.83,65.86,43899.0,60.5628,60.5904,60.4985,60.526,43899.0
2022-10-20 15:35:00,65.85,65.94,65.83,65.88,83424.0,60.5168,60.5995,60.4985,60.5444,83424.0
2022-10-20 15:40:00,65.87,66.01,65.81,66.0,74757.0,60.5352,60.6639,60.4801,60.6547,74757.0
2022-10-20 15:45:00,65.99,66.1,65.93,66.09,97203.0,60.6455,60.7466,60.5904,60.7374,97203.0
2022-10-20 15:50:00,66.1,66.29,66.05,66.23,134779.0,60.7466,60.9212,60.7006,60.8661,134779.0
2022-10-20 15:55:00,66.24,66.25,65.97,66.0,354422.0,60.8753,60.8844,60.6271,60.6547,354422.0
2022-10-21 09:30:00,66.3,66.56,66.01,66.55,231301.0,60.9304,61.1693,60.6639,61.1601,231301.0
2022-10-21 09:35:00,66.5,66.81,66.45,66.65,10395.0,61.1142,61.3991,61.0682,61.252,10395.0
2022-10-21 09:40:00,66.65,66.83,66.33,66.81,33800.0,61.252,61.4175,60.958,61.3991,33800.0
2022-10-21 09:45:00,66.78,67.29,66.78,67.2,46642.0,61.3715,61.8402,61.3715,61.7575,46642.0
2022-10-21 09:50:00,67.24,67.36,67.1,67.24,11613.0,61.7943,61.9045,61.6656,61.7943,11613.0
2022-10-21 09:55:00,67.27,67.48,67.21,67.46,46213.0,61.8218,62.0148,61.7667,61.9964,46213.0
2022-10-21 10:00:00,67.46,67.53,67.41,67.45,28085.0,61.9964,62.0608,61.9505,61.9873,28085.0
2022-10-21 10:05:00,67.48,67.65,67.38,67.61,44286.0,62.0148,62.1711,61.9229,62.1343,44286.0
2022-10-21 10:10:00,67.6,67.66,67.39,67.42,46339.0,62.1251,62.1802,61.9321,61.9597,46339.0
2022-10-21 10:15:00,67.41,67.49,67.32,67.33,48706.0,61.9505,62.024,61.8678,61.877,48706.0
2022-10-21 10:20:00,67.35,67.39,67.09,67.14,27273.0,61.8954,61.9321,61.6564,61.7024,27273.0
2022-10-21 10:25:00,67.12,67.13,66.82,66.86,20192.0,61.684,61.6932,61.4083,61.445,20192.0
2022-10-21 10:30:00,66.87,67.01,66.84,66.84,20843.0,61.4542,61.5829,61.4267,61.4267,20843.0
2022-10-21 10:35:00,66.85,66.87,66.63,66.83,79338.0,61.4358,61.4542,61.2337,61.4175,79338.0
2022-10-21 10:40:00,66.84,66.9,66.74,66.84,31429.0,61.4267,61.4818,61.3348,61.4267,31429.0
2022-10-21 10:45:00,66.82,66.99,66.8,66.93,40660.0,61.4083,61.5645,61.3899,61.5094,40660.0
2022-10-21 10:50:00,66.94,67.1,66.91,67.04,32050.0,61.5186,61.6656,61.491,61.6105,32050.0
2022-10-21 10:55:00,67.05,67.05,66.77,66.87,24210.0,61.6196,61.6196,61.3623,61.4542,24210.0
2022-10-21 11:00:00,66.87,66.88,66.71,66.73,18129.0,61.4542,61.4634,61.3072,61.3256,18129.0
2022-10-21 11:05:00,66.75,66.89,66.67,66.89,12763.0,61.3439,61.4726,61.2704,61.4726,12763.0
2022-10-21 11:10:00,66.89,67.07,66.89,67.03,40869.0,61.4726,61.638,61.4726,61.6013,40869.0
2022-10-21 11:15:00,67.0,67.13,66.97,67.05,22004.0,61.5737,61.6932,61.5461,61.6196,22004.0
2022-10-21 11:20:00,67.03,67.14,66.99,67.0,32266.0,61.6013,61.7024,61.5645,61.5737,32266.0
2022-10-21 11:25:00,67.01,67.25,66.99,67.17,18750.0,61.5829,61.8035,61.5645,61.7299,18750.0
2022-10-21 11:30:00,67.2,67.46,67.18,67.38,20744.0,61.7575,61.9964,61.7391,61.9229,20744.0
2022-10-21 11:35:00,67.35,67.36,67.18,67.22,12946.0,61.8954,61.9045,61.7391,61.7759,12946.0
2022-10-21 11:40:00,67.21,67.5,67.21,67.49,20459.0,61.7667,62.0332,61.7667,62.024,20459.0
2022-10-21 11:45:00,67.47,67.58,67.43,67.54,29290.0,62.0056,62.1067,61.9689,62.07,29290.0
2022-10-21 11:50:00,67.53,67.6,67.48,67.53,15998.0,62.0608,62.1251,62.0148,62.0608,15998.0
2022-10-21 11:55:00,67.53,67.68,67.5,67.67,32157.0,62.0608,62.1986,62.0332,62.1894,32157.0
2022-10-21 12:00:00,67.7,67.93,67.69,67.88,35689.0,62.217,62.4284,62.2078,62.3824,35689.0
2022-10-21 12:05:00,67.85,67.85,67.69,67.7,13220.0,62.3549,62.3549,62.2078,62.217,13220.0
2022-10-21 12:10:00,67.7,67.71,67.58,67.71,18376.0,62.217,62.2262,62.1067,62.2262,18376.0
2022-10-21 12:15:00,67.71,67.73,67.53,67.55,20875.0,62.2262,62.2446,62.0608,62.0792,20875.0
2022-10-21 12:20:00,67.54,67.72,67.48,67.72,31105.0,62.07,62.2354,62.0148,62.2354,31105.0
2022-10-21 12:25:00,67.7,67.71,67.49,67.49,38451.0,62.217,62.2262,62.024,62.024,38451.0
2022-10-21 12:30:00,67.5,67.62,67.44,67.59,30359.0,62.0332,62.1435,61.9781,62.1159,30359.0
2022-10-21 12:35:00,67.64,67.75,67.49,67.54,29528.0,62.1619,62.263,62.024,62.07,29528.0
2022-10-21 12:40:00,67.53,67.76,67.52,67.74,25681.0,62.0608,62.2721,62.0516,62.2538,25681.0
2022-10-21 12:45:00,67.74,67.88,67.73,67.85,36077.0,62.2538,62.3824,62.2446,62.3549,36077.0
2022-10-21 12:50:00,67.83,67.92,67.82,67.87,11804.0,62.3365,62.4192,62.3273,62.3732,11804.0
2022-10-21 12:55:00,67.88,67.9,67.75,67.82,19826.0,62.3824,62.4008,62.263,62.3273,19826.0
2022-10-21 13:00:00,67.81,67.95,67.81,67.92,27960.0,62.3181,62.4468,62.3181,62.4192,27960.0
2022-10-21 13:05:00,67.9,67.94,67.75,67.76,25731.0,62.4008,62.4376,62.263,62.2721,25731.0
2022-10-21 13:10:00,67.76,67.76,67.63,67.68,16994.0,62.2721,62.2721,62.1527,62.1986,16994.0
2022-10-21 13:15:00,67.68,67.74,67.61,67.73,25975.0,62.1986,62.2538,62.1343,62.2446,25975.0
2022-10-21 13:20:00,67.73,67.73,67.56,67.57,29583.0,62.2446,62.2446,62.0883,62.0975,29583.0
2022-10-21 13:25:00,67.56,67.68,67.55,67.64,130332.0,62.0883,62.1986,62.0792,62.1619,130332.0
2022-10-21 13:30:00,67.63,67.68,67.52,67.53,154818.0,62.1527,62.1986,62.0516,62.0608,154818.0
2022-10-21 13:35:00,67.52,67.69,67.52,67.59,26751.0,62.0516,62.2078,62.0516,62.1159,26751.0
2022-10-21 13:40:00,67.61,67.76,67.61,67.74,32492.0,62.1343,62.2721,62.1343,62.2538,32492.0
2022-10-21 13:45:00,67.74,67.87,67.74,67.86,23314.0,62.2538,62.3732,62.2538,62.364,23314.0
2022-10-21 13:50:00,67.87,67.88,67.72,67.73,35697.0,62.3732,62.3824,62.2354,62.2446,35697.0
2022-10-21 13:55:00,67.72,67.73,67.64,67.72,22731.0,62.2354,62.2446,62.1619,62.2354,22731.0
2022-10-21 14:00:00,67.74,67.81,67.71,67.8,16035.0,62.2538,62.3181,62.2262,62.3089,16035.0
2022-10-21 14:05:00,67.79,67.91,67.79,67.91,31635.0,62.2997,62.41,62.2997,62.41,31635.0
2022-10-21 14:10:00,67.91,67.93,67.8,67.81,24730.0,62.41,62.4284,62.3089,62.3181,24730.0
2022-10-21 14:15:00,67.8,67.84,67.69,67.72,27732.0,62.3089,62.3457,62.2078,62.2354,27732.0
2022-10-21 14:20:00,67.74,67.76,67.66,67.67,16095.0,62.2538,62.2721,62.1802,62.1894,16095.0
2022-10-21 14:25:00,67.68,67.81,67.65,67.78,53382.0,62.1986,62.3181,62.1711,62.2905,53382.0
2022-10-21 14:30:00,67.79,67.86,67.79,67.81,26626.0,62.2997,62.364,62.2997,62.3181,26626.0
2022-10-21 14:35:00,67.81,67.84,67.73,67.78,18196.0,62.3181,62.3457,62.2446,62.2905,18196.0
2022-10-21 14:40:00,67.8,67.82,67.68,67.68,14933.0,62.3089,62.3273,62.1986,62.1986,14933.0
2022-10-21 14:45:00,67.67,67.72,67.63,67.7,15656.0,62.1894,62.2354,62.1527,62.217,15656.0
2022-10-21 14:50:00,67.73,67.77,67.68,67.72,13505.0,62.2446,62.2813,62.1986,62.2354,13505.0
2022-10-21 14:55:00,67.72,67.88,67.71,67.81,33992.0,62.2354,62.3824,62.2262,62.3181,33992.0
2022-10-21 15:00:00,67.81,67.94,67.8,67.92,21712.0,62.3181,62.4376,62.3089,62.4192,21712.0
2022-10-21 15:05:00,67.91,67.93,67.87,67.91,30328.0,62.41,62.4284,62.3732,62.41,30328.0
2022-10-21 15:10:00,67.9,67.96,67.87,67.91,30505.0,62.4008,62.4559,62.3732,62.41,30505.0
2022-10-21 15:15:00,67.88,67.97,67.83,67.86,39807.0,62.3824,62.4651,62.3365,62.364,39807.0
2022-10-21 15:20:00,67.87,67.96,67.85,67.94,30409.0,62.3732,62.4559,62.3549,62.4376,30409.0
2022-10-21 15:25:00,67.95,68.02,67.91,68.0,49622.0,62.4468,62.5111,62.41,62.4927,49622.0
2022-10-21 15:30:00,68.0,68.13,67.99,68.12,50708.0,62.4927,62.6122,62.4835,62.603,50708.0
2022-10-21 15:35:00,68.11,68.12,68.01,68.06,80951.0,62.5938,62.603,62.5019,62.5478,80951.0
2022-10-21 15:40:00,68.05,68.17,68.04,68.15,92534.0,62.5387,62.6489,62.5295,62.6306,92534.0
2022-10-21 15:45:00,68.15,68.18,68.07,68.1,119726.0,62.6306,62.6581,62.557,62.5846,119726.0
2022-10-21 15:50:00,68.1,68.14,67.99,68.08,133420.0,62.5846,62.6214,62.4835,62.5662,133420.0
2022-10-21 15:55:00,68.08,68.12,67.97,68.06,358246.0,62.5662,62.603,62.4651,62.5478,358246.0
2022-10-24 09:30:00,68.18,68.78,68.1,68.72,145311.0,62.6581,63.2095,62.5846,63.1544,145311.0
2022-10-24 09:35:00,68.64,69.26,68.64,69.14,58671.0,63.0809,63.6507,63.0809,63.5404,58671.0
2022-10-24 09:40:00,69.02,69.07,68.82,69.04,43544.0,63.4301,63.476,63.2463,63.4485,43544.0
2022-10-24 09:45:00,69.04,69.6,69.04,69.28,52940.0,63.4485,63.9631,63.4485,63.669,52940.0
2022-10-24 09:50:00,69.28,69.48,69.13,69.47,26328.0,63.669,63.8528,63.5312,63.8437,26328.0
2022-10-24 09:55:00,69.52,69.58,69.31,69.55,29291.0,63.8896,63.9447,63.6966,63.9172,29291.0
2022-10-24 10:00:00,69.55,69.57,69.17,69.19,56006.0,63.9172,63.9356,63.568,63.5863,56006.0
2022-10-24 10:05:00,69.12,69.28,69.0,69.14,88717.0,63.522,63.669,63.4117,63.5404,88717.0
2022-10-24 10:10:00,69.13,69.48,69.07,69.46,27414.0,63.5312,63.8528,63.476,63.8345,27414.0
2022-10-24 10:15:00,69.46,69.51,69.31,69.35,36958.0,63.8345,63.8804,63.6966,63.7334,36958.0
2022-10-24 10:20:00,69.33,69.34,68.85,68.9,31481.0,63.715,63.7242,63.2739,63.3198,31481.0
2022-10-24 10:25:00,68.91,69.2,68.78,69.2,13379.0,63.329,63.5955,63.2095,63.5955,13379.0
2022-10-24 10:30:00,69.18,69.27,69.07,69.25,50953.0,63.5771,63.6599,63.476,63.6415,50953.0
2022-10-24 10:35:00,69.28,69.35,69.06,69.09,48965.0,63.669,63.7334,63.4669,63.4944,48965.0
2022-10-24 10:40:00,69.08,69.14,68.86,68.91,31331.0,63.4852,63.5404,63.2831,63.329,31331.0
2022-10-24 10:45:00,68.91,68.96,68.83,68.87,46394.0,63.329,63.375,63.2555,63.2922,46394.0
2022-10-24 10:50:00,68.88,69.22,68.88,69.22,37384.0,63.3014,63.6139,63.3014,63.6139,37384.0
2022-10-24 10:55:00,69.22,69.24,69.08,69.19,31360.0,63.6139,63.6323,63.4852,63.5863,31360.0
2022-10-24 11:00:00,69.18,69.26,69.08,69.13,26120.0,63.5771,63.6507,63.4852,63.5312,26120.0
2022-10-24 11:05:00,69.14,69.15,68.94,69.02,30886.0,63.5404,63.5496,63.3566,63.4301,30886.0
2022-10-24 11:10:00,69.01,69.12,68.98,69.09,23477.0,63.4209,63.522,63.3933,63.4944,23477.0
2022-10-24 11:15:00,69.07,69.15,68.84,68.9,27272.0,63.476,63.5496,63.2647,63.3198,27272.0
2022-10-24 11:20:00,68.91,69.11,68.91,69.05,53381.0,63.329,63.5128,63.329,63.4577,53381.0
2022-10-24 11:25:00,69.05,69.06,68.88,68.88,136162.0,63.4577,63.4669,63.3014,63.3014,136162.0
2022-10-24 11:30:00,68.88,68.98,68.83,68.91,18575.0,63.3014,63.3933,63.2555,63.329,18575.0
2022-10-24 11:35:00,68.92,69.06,68.91,69.0,22139.0,63.3382,63.4669,63.329,63.4117,22139.0
2022-10-24 11:40:00,69.01,69.05,68.83,68.89,85601.0,63.4209,63.4577,63.2555,63.3106,85601.0
2022-10-24 11:45:00,68.89,69.15,68.87,69.15,109192.0,63.3106,63.5496,63.2922,63.5496,109192.0
2022-10-24 11:50:00,69.15,69.27,69.12,69.27,20839.0,63.5496,63.6599,63.522,63.6599,20839.0
2022-10-24 11:55:00,69.28,69.35,69.25,69.3,21190.0,63.669,63.7334,63.6415,63.6874,21190.0
2022-10-24 12:00:00,69.27,69.37,69.25,69.32,24272.0,63.6599,63.7518,63.6415,63.7058,24272.0
2022-10-24 12:05:00,69.31,69.34,69.21,69.22,25521.0,63.6966,63.7242,63.6047,63.6139,25521.0
2022-10-24 12:10:00,69.22,69.27,69.2,69.2,12182.0,63.6139,63.6599,63.5955,63.5955,12182.0
2022-10-24 12:15:00,69.2,69.23,69.1,69.19,23752.0,63.5955,63.6231,63.5036,63.5863,23752.0
2022-10-24 12:20:00,69.2,69.26,69.13,69.25,17726.0,63.5955,63.6507,63.5312,63.6415,17726.0
2022-10-24 12:25:00,69.24,69.26,69.14,69.15,16305.0,63.6323,63.6507,63.5404,63.5496,16305.0
2022-10-24 12:30:00,69.15,69.18,69.08,69.13,17989.0,63.5496,63.5771,63.4852,63.5312,17989.0
2022-10-24 12:35:00,69.15,69.19,69.07,69.08,32473.0,63.5496,63.5863,63.476,63.4852,32473.0
2022-10-24 12:40:00,69.07,69.11,68.95,69.1,23437.0,63.476,63.5128,63.3658,63.5036,23437.0
2022-10-24 12:45:00,69.09,69.17,69.08,69.11,25753.0,63.4944,63.568,63.4852,63.5128,25753.0
2022-10-24 12:50:00,69.11,69.18,69.1,69.15,21667.0,63.5128,63.5771,63.5036,63.5496,21667.0
2022-10-24 12:55:00,69.15,69.17,69.0,69.01,15294.0,63.5496,63.568,63.4117,63.4209,15294.0
2022-10-24 13:00:00,69.01,69.09,68.97,69.08,18090.0,63.4209,63.4944,63.3841,63.4852,18090.0
2022-10-24 13:05:00,69.11,69.16,69.06,69.16,17112.0,63.5128,63.5588,63.4669,63.5588,17112.0
2022-10-24 13:10:00,69.16,69.16,69.07,69.14,17763.0,63.5588,63.5588,63.476,63.5404,17763.0
2022-10-24 13:15:00,69.13,69.14,69.06,69.06,12208.0,63.5312,63.5404,63.4669,63.4669,12208.0
2022-10-24 13:20:00,69.07,69.08,68.99,69.06,22189.0,63.476,63.4852,63.4025,63.4669,22189.0
2022-10-24 13:25:00,69.06,69.17,69.06,69.13,16487.0,63.4669,63.568,63.4669,63.5312,16487.0
2022-10-24 13:30:00,69.14,69.16,69.1,69.12,23004.0,63.5404,63.5588,63.5036,63.522,23004.0
2022-10-24 13:35:00,69.12,69.13,69.06,69.12,17211.0,63.522,63.5312,63.4669,63.522,17211.0
2022-10-24 13:40:00,69.14,69.2,69.13,69.18,18420.0,63.5404,63.5955,63.5312,63.5771,18420.0
2022-10-24 13:45:00,69.17,69.23,69.16,69.2,16947.0,63.568,63.6231,63.5588,63.5955,16947.0
2022-10-24 13:50:00,69.2,69.24,69.16,69.23,17733.0,63.5955,63.6323,63.5588,63.6231,17733.0
2022-10-24 13:55:00,69.23,69.26,69.18,69.26,18038.0,63.6231,63.6507,63.5771,63.6507,18038.0
2022-10-24 14:00:00,69.27,69.38,69.23,69.36,26454.0,63.6599,63.7609,63.6231,63.7426,26454.0
2022-10-24 14:05:00,69.37,69.38,69.31,69.34,23649.0,63.7518,63.7609,63.6966,63.7242,23649.0
2022-10-24 14:10:00,69.35,69.36,69.25,69.32,45884.0,63.7334,63.7426,63.6415,63.7058,45884.0
2022-10-24 14:15:00,69.31,69.35,69.29,69.29,16009.0,63.6966,63.7334,63.6782,63.6782,16009.0
2022-10-24 14:20:00,69.29,69.32,69.25,69.32,13448.0,63.6782,63.7058,63.6415,63.7058,13448.0
2022-10-24 14:25:00,69.34,69.4,69.31,69.32,25008.0,63.7242,63.7793,63.6966,63.7058,25008.0
2022-10-24 14:30:00,69.33,69.42,69.32,69.42,24326.0,63.715,63.7977,63.7058,63.7977,24326.0
2022-10-24 14:35:00,69.41,69.43,69.37,69.42,16307.0,63.7885,63.8069,63.7518,63.7977,16307.0
2022-10-24 14:40:00,69.43,69.57,69.38,69.53,27445.0,63.8069,63.9356,63.7609,63.8988,27445.0
2022-10-24 14:45:00,69.54,69.57,69.52,69.55,17773.0,63.908,63.9356,63.8896,63.9172,17773.0
2022-10-24 14:50:00,69.55,69.63,69.53,69.63,26052.0,63.9172,63.9907,63.8988,63.9907,26052.0
2022-10-24 14:55:00,69.63,69.75,69.59,69.7,79750.0,63.9907,64.101,63.9539,64.055,79750.0
2022-10-24 15:00:00,69.7,69.73,69.65,69.68,27379.0,64.055,64.0826,64.0091,64.0366,27379.0
2022-10-24 15:05:00,69.68,69.7,69.52,69.55,42452.0,64.0366,64.055,63.8896,63.9172,42452.0
2022-10-24 15:10:00,69.55,69.7,69.55,69.67,22318.0,63.9172,64.055,63.9172,64.0275,22318.0
2022-10-24 15:15:00,69.67,69.74,69.66,69.68,33609.0,64.0275,64.0918,64.0183,64.0366,33609.0
2022-10-24 15:20:00,69.67,69.68,69.56,69.61,39994.0,64.0275,64.0366,63.9264,63.9723,39994.0
2022-10-24 15:25:00,69.62,69.7,69.59,69.67,31517.0,63.9815,64.055,63.9539,64.0275,31517.0
2022-10-24 15:30:00,69.67,69.69,69.56,69.59,53423.0,64.0275,64.0458,63.9264,63.9539,53423.0
2022-10-24 15:35:00,69.59,69.61,69.42,69.44,52884.0,63.9539,63.9723,63.7977,63.8161,52884.0
2022-10-24 15:40:00,69.45,69.46,69.37,69.38,66132.0,63.8253,63.8345,63.7518,63.7609,66132.0
2022-10-24 15:45:00,69.37,69.41,69.3,69.31,97176.0,63.7518,63.7885,63.6874,63.6966,97176.0
2022-10-24 15:50:00,69.32,69.45,69.28,69.39,277438.0,63.7058,63.8253,63.669,63.7701,277438.0
2022-10-24 15:55:00,69.38,69.53,69.33,69.46,707154.0,63.7609,63.8988,63.715,63.8345,707154.0
2022-10-25 09:30:00,68.78,69.05,68.65,69.01,55085.0,63.2095,63.4577,63.0901,63.4209,55085.0
2022-10-25 09:35:00,69.01,69.13,68.79,69.08,18389.0,63.4209,63.5312,63.2187,63.4852,18389.0
2022-10-25 09:40:00,69.08,69.3,68.99,69.22,22940.0,63.4852,63.6874,63.4025,63.6139,22940.0
2022-10-25 09:45:00,69.24,69.52,69.23,69.39,33053.0,63.6323,63.8896,63.6231,63.7701,33053.0
2022-10-25 09:50:00,69.4,69.56,69.26,69.54,13571.0,63.7793,63.9264,63.6507,63.908,13571.0
2022-10-25 09:55:00,69.56,69.58,69.44,69.47,15304.0,63.9264,63.9447,63.8161,63.8437,15304.0
2022-10-25 10:00:00,69.49,69.53,69.23,69.24,30352.0,63.862,63.8988,63.6231,63.6323,30352.0
2022-10-25 10:05:00,69.23,69.33,69.13,69.33,42362.0,63.6231,63.715,63.5312,63.715,42362.0
2022-10-25 10:10:00,69.33,69.43,69.25,69.42,37986.0,63.715,63.8069,63.6415,63.7977,37986.0
2022-10-25 10:15:00,69.41,69.55,69.41,69.55,36095.0,63.7885,63.9172,63.7885,63.9172,36095.0
2022-10-25 10:20:00,69.56,69.69,69.54,69.68,33862.0,63.9264,64.0458,63.908,64.0366,33862.0
2022-10-25 10:25:00,69.66,69.77,69.66,69.77,65681.0,64.0183,64.1194,64.0183,64.1194,65681.0
2022-10-25 10:30:00,69.77,69.8,69.55,69.55,22744.0,64.1194,64.1469,63.9172,63.9172,22744.0
2022-10-25 10:35:00,69.52,69.53,69.42,69.53,61619.0,63.8896,63.8988,63.7977,63.8988,61619.0
2022-10-25 10:40:00,69.54,69.61,69.51,69.59,29959.0,63.908,63.9723,63.8804,63.9539,29959.0
2022-10-25 10:45:00,69.58,69.84,69.56,69.78,43387.0,63.9447,64.1837,63.9264,64.1285,43387.0
2022-10-25 10:50:00,69.77,69.88,69.76,69.84,26718.0,64.1194,64.2204,64.1102,64.1837,26718.0
2022-10-25 10:55:00,69.83,69.91,69.71,69.76,56326.0,64.1745,64.248,64.0642,64.1102,56326.0
2022-10-25 11:00:00,69.77,69.93,69.76,69.83,42808.0,64.1194,64.2664,64.1102,64.1745,42808.0
2022-10-25 11:05:00,69.84,70.06,69.84,69.99,66473.0,64.1837,64.3859,64.1837,64.3215,66473.0
2022-10-25 11:10:00,69.99,70.01,69.92,69.97,16791.0,64.3215,64.3399,64.2572,64.3032,16791.0
2022-10-25 11:15:00,69.97,70.13,69.96,70.12,53343.0,64.3032,64.4502,64.294,64.441,53343.0
2022-10-25 11:20:00,70.1,70.1,69.97,70.02,36996.0,64.4226,64.4226,64.3032,64.3491,36996.0
2022-10-25 11:25:00,70.03,70.1,70.01,70.06,48336.0,64.3583,64.4226,64.3399,64.3859,48336.0
2022-10-25 11:30:00,70.06,70.2,70.03,70.17,28690.0,64.3859,64.5145,64.3583,64.487,28690.0
2022-10-25 11:35:00,70.17,70.25,70.15,70.2,45091.0,64.487,64.5605,64.4686,64.5145,45091.0
2022-10-25 11:40:00,70.19,70.32,70.18,70.31,33491.0,64.5053,64.6248,64.4962,64.6156,33491.0
2022-10-25 11:45:00,70.31,70.31,70.21,70.23,20944.0,64.6156,64.6156,64.5237,64.5421,20944.0
2022-10-25 11:50:00,70.23,70.26,70.19,70.24,22300.0,64.5421,64.5697,64.5053,64.5513,22300.0
2022-10-25 11:55:00,70.23,70.24,70.16,70.21,26236.0,64.5421,64.5513,64.4778,64.5237,26236.0
2022-10-25 12:00:00,70.22,70.34,70.2,70.28,27825.0,64.5329,64.6432,64.5145,64.5881,27825.0
2022-10-25 12:05:00,70.29,70.41,70.27,70.38,26829.0,64.5972,64.7075,64.5789,64.68,26829.0
2022-10-25 12:10:00,70.38,70.43,70.37,70.4,8959.0,64.68,64.7259,64.6708,64.6983,8959.0
2022-10-25 12:15:00,70.37,70.43,70.33,70.43,25094.0,64.6708,64.7259,64.634,64.7259,25094.0
2022-10-25 12:20:00,70.43,70.49,70.4,70.43,25159.0,64.7259,64.781,64.6983,64.7259,25159.0
2022-10-25 12:25:00,70.42,70.45,70.35,70.41,26033.0,64.7167,64.7443,64.6524,64.7075,26033.0
2022-10-25 12:30:00,70.41,70.49,70.4,70.46,22114.0,64.7075,64.781,64.6983,64.7535,22114.0
2022-10-25 12:35:00,70.45,70.55,70.45,70.55,38298.0,64.7443,64.8362,64.7443,64.8362,38298.0
2022-10-25 12:40:00,70.55,70.6,70.54,70.56,33504.0,64.8362,64.8821,64.827,64.8454,33504.0
2022-10-25 12:45:00,70.56,70.59,70.49,70.5,24340.0,64.8454,64.8729,64.781,64.7902,24340.0
2022-10-25 12:50:00,70.5,70.5,70.42,70.47,25064.0,64.7902,64.7902,64.7167,64.7627,25064.0
2022-10-25 12:55:00,70.49,70.54,70.44,70.46,23354.0,64.781,64.827,64.7351,64.7535,23354.0
2022-10-25 13:00:00,70.46,70.55,70.37,70.38,27995.0,64.7535,64.8362,64.6708,64.68,27995.0
2022-10-25 13:05:00,70.39,70.4,70.32,70.32,9690.0,64.6891,64.6983,64.6248,64.6248,9690.0
2022-10-25 13:10:00,70.31,70.39,70.3,70.35,23041.0,64.6156,64.6891,64.6064,64.6524,23041.0
2022-10-25 13:15:00,70.35,70.42,70.32,70.38,23897.0,64.6524,64.7167,64.6248,64.68,23897.0
2022-10-25 13:20:00,70.39,70.45,70.35,70.43,22263.0,64.6891,64.7443,64.6524,64.7259,22263.0
2022-10-25 13:25:00,70.42,70.44,70.36,70.37,29297.0,64.7167,64.7351,64.6616,64.6708,29297.0
2022-10-25 13:30:00,70.38,70.43,70.34,70.42,28231.0,64.68,64.7259,64.6432,64.7167,28231.0
2022-10-25 13:35:00,70.41,70.42,70.29,70.3,30376.0,64.7075,64.7167,64.5972,64.6064,30376.0
2022-10-25 13:40:00,70.31,70.31,70.24,70.25,48550.0,64.6156,64.6156,64.5513,64.5605,48550.0
2022-10-25 13:45:00,70.24,70.43,70.24,70.43,38208.0,64.5513,64.7259,64.5513,64.7259,38208.0
2022-10-25 13:50:00,70.44,70.44,70.34,70.35,36212.0,64.7351,64.7351,64.6432,64.6524,36212.0
2022-10-25 13:55:00,70.36,70.42,70.32,70.42,26735.0,64.6616,64.7167,64.6248,64.7167,26735.0
2022-10-25 14:00:00,70.41,70.46,70.36,70.39,38485.0,64.7075,64.7535,64.6616,64.6891,38485.0
2022-10-25 14:05:00,70.39,70.53,70.34,70.53,31644.0,64.6891,64.8178,64.6432,64.8178,31644.0
2022-10-25 14:10:00,70.53,70.54,70.48,70.52,29954.0,64.8178,64.827,64.7719,64.8086,29954.0
2022-10-25 14:15:00,70.54,70.59,70.51,70.59,32499.0,64.827,64.8729,64.7994,64.8729,32499.0
2022-10-25 14:20:00,70.59,70.6,70.51,70.58,31811.0,64.8729,64.8821,64.7994,64.8638,31811.0
2022-10-25 14:25:00,70.57,70.57,70.49,70.52,27992.0,64.8546,64.8546,64.781,64.8086,27992.0
2022-10-25 14:30:00,70.51,70.59,70.51,70.59,34933.0,64.7994,64.8729,64.7994,64.8729,34933.0
2022-10-25 14:35:00,70.59,70.6,70.51,70.56,30642.0,64.8729,64.8821,64.7994,64.8454,30642.0
2022-10-25 14:40:00,70.56,70.61,70.46,70.48,40381.0,64.8454,64.8913,64.7535,64.7719,40381.0
2022-10-25 14:45:00,70.48,70.56,70.46,70.56,26988.0,64.7719,64.8454,64.7535,64.8454,26988.0
2022-10-25 14:50:00,70.56,70.67,70.56,70.66,23287.0,64.8454,64.9465,64.8454,64.9373,23287.0
2022-10-25 14:55:00,70.66,70.66,70.52,70.55,35226.0,64.9373,64.9373,64.8086,64.8362,35226.0
2022-10-25 15:00:00,70.55,70.69,70.54,70.67,31579.0,64.8362,64.9648,64.827,64.9465,31579.0
2022-10-25 15:05:00,70.67,70.7,70.64,70.68,43337.0,64.9465,64.974,64.9189,64.9557,43337.0
2022-10-25 15:10:00,70.68,70.8,70.67,70.78,61090.0,64.9557,65.0659,64.9465,65.0476,61090.0
2022-10-25 15:15:00,70.79,70.82,70.76,70.82,41223.0,65.0567,65.0843,65.0292,65.0843,41223.0
2022-10-25 15:20:00,70.81,70.83,70.72,70.82,63378.0,65.0751,65.0935,64.9924,65.0843,63378.0
2022-10-25 15:25:00,70.83,70.93,70.82,70.92,71801.0,65.0935,65.1854,65.0843,65.1762,71801.0
2022-10-25 15:30:00,70.92,71.05,70.89,71.02,101166.0,65.1762,65.2957,65.1486,65.2681,101166.0
2022-10-25 15:35:00,71.01,71.03,70.84,70.9,142814.0,65.2589,65.2773,65.1027,65.1578,142814.0
2022-10-25 15:40:00,70.9,70.95,70.88,70.92,95840.0,65.1578,65.2038,65.1395,65.1762,95840.0
2022-10-25 15:45:00,70.92,70.98,70.88,70.95,121382.0,65.1762,65.2314,65.1395,65.2038,121382.0
2022-10-25 15:50:00,70.96,71.0,70.82,70.82,276887.0,65.213,65.2497,65.0843,65.0843,276887.0
2022-10-25 15:55:00,70.82,70.97,70.82,70.93,489140.0,65.0843,65.2222,65.0843,65.1854,489140.0
2022-10-26 09:30:00,71.0,71.63,71.0,71.62,76121.0,65.2497,65.8287,65.2497,65.8195,76121.0
2022-10-26 09:35:00,71.63,71.65,71.38,71.53,17903.0,65.8287,65.8471,65.599,65.7368,17903.0
2022-10-26 09:40:00,71.54,71.56,71.35,71.38,54839.0,65.746,65.7644,65.5714,65.599,54839.0
2022-10-26 09:45:00,71.39,71.64,71.27,71.49,32242.0,65.6082,65.8379,65.4979,65.7001,32242.0
2022-10-26 09:50:00,71.47,71.52,71.28,71.3,24656.0,65.6817,65.7276,65.5071,65.5254,24656.0
2022-10-26 09:55:00,71.31,71.41,71.25,71.32,39841.0,65.5346,65.6265,65.4795,65.5438,39841.0
2022-10-26 10:00:00,71.34,71.71,71.34,71.39,30169.0,65.5622,65.9022,65.5622,65.6082,30169.0
2022-10-26 10:05:00,71.37,71.44,71.3,71.42,28175.0,65.5898,65.6541,65.5254,65.6357,28175.0
2022-10-26 10:10:00,71.41,71.45,71.25,71.38,23741.0,65.6265,65.6633,65.4795,65.599,23741.0
2022-10-26 10:15:00,71.39,71.48,71.35,71.48,14069.0,65.6082,65.6909,65.5714,65.6909,14069.0
2022-10-26 10:20:00,71.47,71.6,71.47,71.56,12860.0,65.6817,65.8011,65.6817,65.7644,12860.0
2022-10-26 10:25:00,71.56,71.72,71.53,71.7,17475.0,65.7644,65.9114,65.7368,65.893,17475.0
2022-10-26 10:30:00,71.7,71.73,71.53,71.53,19904.0,65.893,65.9206,65.7368,65.7368,19904.0
2022-10-26 10:35:00,71.51,71.53,71.4,71.46,23427.0,65.7184,65.7368,65.6173,65.6725,23427.0
2022-10-26 10:40:00,71.46,71.53,71.43,71.51,12918.0,65.6725,65.7368,65.6449,65.7184,12918.0
2022-10-26 10:45:00,71.47,71.5,71.36,71.37,21486.0,65.6817,65.7092,65.5806,65.5898,21486.0
2022-10-26 10:50:00,71.35,71.62,71.33,71.6,57691.0,65.5714,65.8195,65.553,65.8011,57691.0
2022-10-26 10:55:00,71.6,71.6,71.44,71.51,16128.0,65.8011,65.8011,65.6541,65.7184,16128.0
2022-10-26 11:00:00,71.51,71.72,71.5,71.69,30440.0,65.7184,65.9114,65.7092,65.8839,30440.0
2022-10-26 11:05:00,71.69,71.71,71.6,71.63,14133.0,65.8839,65.9022,65.8011,65.8287,14133.0
2022-10-26 11:10:00,71.61,71.69,71.57,71.67,16714.0,65.8103,65.8839,65.7736,65.8655,16714.0
2022-10-26 11:15:00,71.66,71.68,71.62,71.63,10750.0,65.8563,65.8747,65.8195,65.8287,10750.0
2022-10-26 11:20:00,71.64,71.65,71.56,71.6,19343.0,65.8379,65.8471,65.7644,65.8011,19343.0
2022-10-26 11:25:00,71.6,71.61,71.46,71.49,37046.0,65.8011,65.8103,65.6725,65.7001,37046.0
2022-10-26 11:30:00,71.49,71.58,71.48,71.56,12263.0,65.7001,65.7828,65.6909,65.7644,12263.0
2022-10-26 11:35:00,71.54,71.59,71.47,71.48,46548.0,65.746,65.792,65.6817,65.6909,46548.0
2022-10-26 11:40:00,71.48,71.52,71.39,71.39,26529.0,65.6909,65.7276,65.6082,65.6082,26529.0
2022-10-26 11:45:00,71.38,71.4,71.3,71.39,16134.0,65.599,65.6173,65.5254,65.6082,16134.0
2022-10-26 11:50:00,71.39,71.41,71.33,71.37,20380.0,65.6082,65.6265,65.553,65.5898,20380.0
2022-10-26 11:55:00,71.38,71.41,71.34,71.41,13693.0,65.599,65.6265,65.5622,65.6265,13693.0
2022-10-26 12:00:00,71.42,71.48,71.41,71.46,6278.0,65.6357,65.6909,65.6265,65.6725,6278.0
2022-10-26 12:05:00,71.45,71.45,71.3,71.34,13257.0,65.6633,65.6633,65.5254,65.5622,13257.0
2022-10-26 12:10:00,71.37,71.41,71.34,71.37,17449.0,65.5898,65.6265,65.5622,65.5898,17449.0
2022-10-26 12:15:00,71.36,71.39,71.3,71.38,6665.0,65.5806,65.6082,65.5254,65.599,6665.0
2022-10-26 12:20:00,71.38,71.39,71.35,71.38,6968.0,65.599,65.6082,65.5714,65.599,6968.0
2022-10-26 12:25:00,71.38,71.39,71.25,71.29,7322.0,65.599,65.6082,65.4795,65.5163,7322.0
2022-10-26 12:30:00,71.28,71.36,71.28,71.33,19288.0,65.5071,65.5806,65.5071,65.553,19288.0
2022-10-26 12:35:00,71.33,71.33,71.22,71.23,13991.0,65.553,65.553,65.4519,65.4611,13991.0
2022-10-26 12:40:00,71.24,71.29,71.18,71.18,8931.0,65.4703,65.5163,65.4152,65.4152,8931.0
2022-10-26 12:45:00,71.16,71.25,70.99,71.01,98872.0,65.3968,65.4795,65.2405,65.2589,98872.0
2022-10-26 12:50:00,71.0,71.11,71.0,71.03,68664.0,65.2497,65.3508,65.2497,65.2773,68664.0
2022-10-26 12:55:00,71.03,71.05,70.85,70.95,24118.0,65.2773,65.2957,65.1119,65.2038,24118.0
2022-10-26 13:00:00,70.94,71.02,70.89,71.0,34540.0,65.1946,65.2681,65.1486,65.2497,34540.0
2022-10-26 13:05:00,71.0,71.0,70.92,70.98,11234.0,65.2497,65.2497,65.1762,65.2314,11234.0
2022-10-26 13:10:00,70.97,71.0,70.94,70.94,21075.0,65.2222,65.2497,65.1946,65.1946,21075.0
2022-10-26 13:15:00,70.95,70.97,70.88,70.97,11523.0,65.2038,65.2222,65.1395,65.2222,11523.0
2022-10-26 13:20:00,70.98,71.0,70.92,70.99,11294.0,65.2314,65.2497,65.1762,65.2405,11294.0
2022-10-26 13:25:00,70.98,70.98,70.9,70.92,12056.0,65.2314,65.2314,65.1578,65.1762,12056.0
2022-10-26 13:30:00,70.93,70.94,70.85,70.89,7751.0,65.1854,65.1946,65.1119,65.1486,7751.0
2022-10-26 13:35:00,70.87,70.93,70.87,70.92,17043.0,65.1303,65.1854,65.1303,65.1762,17043.0
2022-10-26 13:40:00,70.92,70.93,70.84,70.84,24085.0,65.1762,65.1854,65.1027,65.1027,24085.0
2022-10-26 13:45:00,70.85,70.85,70.75,70.81,18444.0,65.1119,65.1119,65.02,65.0751,18444.0
2022-10-26 13:50:00,70.83,70.94,70.83,70.92,14702.0,65.0935,65.1946,65.0935,65.1762,14702.0
2022-10-26 13:55:00,70.89,70.95,70.84,70.91,9397.0,65.1486,65.2038,65.1027,65.167,9397.0
2022-10-26 14:00:00,70.91,71.04,70.91,71.04,18660.0,65.167,65.2865,65.167,65.2865,18660.0
2022-10-26 14:05:00,71.03,71.05,70.96,71.0,23281.0,65.2773,65.2957,65.213,65.2497,23281.0
2022-10-26 14:10:00,70.99,71.03,70.97,70.97,14700.0,65.2405,65.2773,65.2222,65.2222,14700.0
2022-10-26 14:15:00,70.98,70.98,70.91,70.92,10314.0,65.2314,65.2314,65.167,65.1762,10314.0
2022-10-26 14:20:00,70.91,70.91,70.82,70.88,11265.0,65.167,65.167,65.0843,65.1395,11265.0
2022-10-26 14:25:00,70.88,70.91,70.8,70.81,9587.0,65.1395,65.167,65.0659,65.0751,9587.0
2022-10-26 14:30:00,70.81,70.82,70.77,70.77,16517.0,65.0751,65.0843,65.0384,65.0384,16517.0
2022-10-26 14:35:00,70.77,70.91,70.77,70.91,11810.0,65.0384,65.167,65.0384,65.167,11810.0
2022-10-26 14:40:00,70.89,70.89,70.75,70.79,8635.0,65.1486,65.1486,65.02,65.0567,8635.0
2022-10-26 14:45:00,70.8,70.87,70.8,70.85,14420.0,65.0659,65.1303,65.0659,65.1119,14420.0
2022-10-26 14:50:00,70.84,70.85,70.79,70.85,12303.0,65.1027,65.1119,65.0567,65.1119,12303.0
2022-10-26 14:55:00,70.84,70.89,70.78,70.86,12236.0,65.1027,65.1486,65.0476,65.1211,12236.0
2022-10-26 15:00:00,70.83,70.83,70.7,70.72,9369.0,65.0935,65.0935,64.974,64.9924,9369.0
2022-10-26 15:05:00,70.72,70.77,70.68,70.77,38615.0,64.9924,65.0384,64.9557,65.0384,38615.0
2022-10-26 15:10:00,70.77,70.79,70.71,70.77,62864.0,65.0384,65.0567,64.9832,65.0384,62864.0
2022-10-26 15:15:00,70.78,70.92,70.76,70.89,46372.0,65.0476,65.1762,65.0292,65.1486,46372.0
2022-10-26 15:20:00,70.89,70.89,70.81,70.82,20896.0,65.1486,65.1486,65.0751,65.0843,20896.0
2022-10-26 15:25:00,70.83,70.85,70.76,70.82,37892.0,65.0935,65.1119,65.0292,65.0843,37892.0
2022-10-26 15:30:00,70.83,70.9,70.79,70.81,33800.0,65.0935,65.1578,65.0567,65.0751,33800.0
2022-10-26 15:35:00,70.82,70.85,70.79,70.8,26768.0,65.0843,65.1119,65.0567,65.0659,26768.0
2022-10-26 15:40:00,70.81,70.92,70.8,70.9,32238.0,65.0751,65.1762,65.0659,65.1578,32238.0
2022-10-26 15:45:00,70.9,70.92,70.83,70.9,42080.0,65.1578,65.1762,65.0935,65.1578,42080.0
2022-10-26 15:50:00,70.9,70.92,70.81,70.91,52736.0,65.1578,65.1762,65.0751,65.167,52736.0
2022-10-26 15:55:00,70.9,70.93,70.83,70.84,163511.0,65.1578,65.1854,65.0935,65.1027,163511.0
2022-10-27 09:30:00,71.35,71.83,71.35,71.78,68578.0,65.5714,66.0125,65.5714,65.9666,68578.0
2022-10-27 09:35:00,71.84,72.03,71.79,71.89,23864.0,66.0217,66.1963,65.9758,66.0677,23864.0
2022-10-27 09:40:00,71.89,71.94,71.72,71.75,16256.0,66.0677,66.1136,65.9114,65.939,16256.0
2022-10-27 09:45:00,71.74,71.79,71.43,71.65,27722.0,65.9298,65.9758,65.6449,65.8471,27722.0
2022-10-27 09:50:00,71.65,71.73,71.51,71.55,35055.0,65.8471,65.9206,65.7184,65.7552,35055.0
2022-10-27 09:55:00,71.55,71.7,71.49,71.66,54522.0,65.7552,65.893,65.7001,65.8563,54522.0
2022-10-27 10:00:00,71.63,71.73,71.55,71.73,18036.0,65.8287,65.9206,65.7552,65.9206,18036.0
2022-10-27 10:05:00,71.75,71.94,71.75,71.83,23881.0,65.939,66.1136,65.939,66.0125,23881.0
2022-10-27 10:10:00,71.81,72.09,71.69,72.03,29503.0,65.9941,66.2515,65.8839,66.1963,29503.0
2022-10-27 10:15:00,72.01,72.01,71.9,71.97,17310.0,66.1779,66.1779,66.0768,66.1412,17310.0
2022-10-27 10:20:00,71.95,72.01,71.91,71.93,16304.0,66.1228,66.1779,66.086,66.1044,16304.0
2022-10-27 10:25:00,71.92,72.0,71.89,71.98,33012.0,66.0952,66.1688,66.0677,66.1504,33012.0
2022-10-27 10:30:00,71.99,72.06,71.93,72.0,23606.0,66.1596,66.2239,66.1044,66.1688,23606.0
2022-10-27 10:35:00,71.98,71.98,71.77,71.81,13052.0,66.1504,66.1504,65.9574,65.9941,13052.0
2022-10-27 10:40:00,71.81,71.82,71.74,71.76,23317.0,65.9941,66.0033,65.9298,65.9482,23317.0
2022-10-27 10:45:00,71.72,71.84,71.71,71.78,14490.0,65.9114,66.0217,65.9022,65.9666,14490.0
2022-10-27 10:50:00,71.81,71.87,71.77,71.81,7854.0,65.9941,66.0493,65.9574,65.9941,7854.0
2022-10-27 10:55:00,71.81,71.87,71.69,71.69,21856.0,65.9941,66.0493,65.8839,65.8839,21856.0
2022-10-27 11:00:00,71.69,71.83,71.69,71.77,7736.0,65.8839,66.0125,65.8839,65.9574,7736.0
2022-10-27 11:05:00,71.76,71.8,71.65,71.72,8111.0,65.9482,65.9849,65.8471,65.9114,8111.0
2022-10-27 11:10:00,71.75,71.82,71.72,71.74,8183.0,65.939,66.0033,65.9114,65.9298,8183.0
2022-10-27 11:15:00,71.72,71.73,71.54,71.59,6550.0,65.9114,65.9206,65.746,65.792,6550.0
2022-10-27 11:20:00,71.55,71.66,71.55,71.65,8369.0,65.7552,65.8563,65.7552,65.8471,8369.0
2022-10-27 11:25:00,71.65,71.7,71.56,71.7,15071.0,65.8471,65.893,65.7644,65.893,15071.0
2022-10-27 11:30:00,71.69,71.81,71.61,71.7,27726.0,65.8839,65.9941,65.8103,65.893,27726.0
2022-10-27 11:35:00,71.71,71.78,71.59,71.6,13928.0,65.9022,65.9666,65.792,65.8011,13928.0
2022-10-27 11:40:00,71.59,71.6,71.49,71.53,9243.0,65.792,65.8011,65.7001,65.7368,9243.0
2022-10-27 11:45:00,71.52,71.64,71.47,71.6,12948.0,65.7276,65.8379,65.6817,65.8011,12948.0
2022-10-27 11:50:00,71.61,71.69,71.59,71.67,10141.0,65.8103,65.8839,65.792,65.8655,10141.0
2022-10-27 11:55:00,71.68,71.71,71.6,71.71,14851.0,65.8747,65.9022,65.8011,65.9022,14851.0
2022-10-27 12:00:00,71.67,71.86,71.66,71.84,9577.0,65.8655,66.0401,65.8563,66.0217,9577.0
2022-10-27 12:05:00,71.82,71.93,71.81,71.86,14303.0,66.0033,66.1044,65.9941,66.0401,14303.0
2022-10-27 12:10:00,71.86,71.86,71.77,71.83,7724.0,66.0401,66.0401,65.9574,66.0125,7724.0
2022-10-27 12:15:00,71.83,71.86,71.78,71.79,13469.0,66.0125,66.0401,65.9666,65.9758,13469.0
2022-10-27 12:20:00,71.79,71.82,71.73,71.79,9956.0,65.9758,66.0033,65.9206,65.9758,9956.0
2022-10-27 12:25:00,71.78,71.78,71.52,71.52,13678.0,65.9666,65.9666,65.7276,65.7276,13678.0
2022-10-27 12:30:00,71.51,71.66,71.45,71.64,15084.0,65.7184,65.8563,65.6633,65.8379,15084.0
2022-10-27 12:35:00,71.65,71.65,71.55,71.56,8567.0,65.8471,65.8471,65.7552,65.7644,8567.0
2022-10-27 12:40:00,71.57,71.6,71.55,71.55,9013.0,65.7736,65.8011,65.7552,65.7552,9013.0
2022-10-27 12:45:00,71.55,71.71,71.55,71.69,24507.0,65.7552,65.9022,65.7552,65.8839,24507.0
2022-10-27 12:50:00,71.69,71.74,71.69,71.74,12739.0,65.8839,65.9298,65.8839,65.9298,12739.0
2022-10-27 12:55:00,71.74,71.8,71.68,71.79,10800.0,65.9298,65.9849,65.8747,65.9758,10800.0
2022-10-27 13:00:00,71.81,71.82,71.72,71.78,11627.0,65.9941,66.0033,65.9114,65.9666,11627.0
2022-10-27 13:05:00,71.78,71.94,71.78,71.94,9233.0,65.9666,66.1136,65.9666,66.1136,9233.0
2022-10-27 13:10:00,71.94,71.94,71.89,71.91,10023.0,66.1136,66.1136,66.0677,66.086,10023.0
2022-10-27 13:15:00,71.91,71.92,71.79,71.86,13765.0,66.086,66.0952,65.9758,66.0401,13765.0
2022-10-27 13:20:00,71.84,71.92,71.84,71.9,8992.0,66.0217,66.0952,66.0217,66.0768,8992.0
2022-10-27 13:25:00,71.92,71.92,71.75,71.78,13674.0,66.0952,66.0952,65.939,65.9666,13674.0
2022-10-27 13:30:00,71.78,71.78,71.68,71.73,16034.0,65.9666,65.9666,65.8747,65.9206,16034.0
2022-10-27 13:35:00,71.73,71.78,71.7,71.7,10696.0,65.9206,65.9666,65.893,65.893,10696.0
2022-10-27 13:40:00,71.69,71.75,71.69,71.71,10374.0,65.8839,65.939,65.8839,65.9022,10374.0
2022-10-27 13:45:00,71.71,71.73,71.66,71.71,11761.0,65.9022,65.9206,65.8563,65.9022,11761.0
2022-10-27 13:50:00,71.72,71.72,71.64,71.65,13990.0,65.9114,65.9114,65.8379,65.8471,13990.0
2022-10-27 13:55:00,71.65,71.69,71.62,71.63,21041.0,65.8471,65.8839,65.8195,65.8287,21041.0
2022-10-27 14:00:00,71.63,71.66,71.61,71.64,9971.0,65.8287,65.8563,65.8103,65.8379,9971.0
2022-10-27 14:05:00,71.65,71.65,71.54,71.55,13762.0,65.8471,65.8471,65.746,65.7552,13762.0
2022-10-27 14:10:00,71.55,71.62,71.52,71.62,20241.0,65.7552,65.8195,65.7276,65.8195,20241.0
2022-10-27 14:15:00,71.63,71.66,71.62,71.66,14904.0,65.8287,65.8563,65.8195,65.8563,14904.0
2022-10-27 14:20:00,71.65,71.68,71.61,71.68,14600.0,65.8471,65.8747,65.8103,65.8747,14600.0
2022-10-27 14:25:00,71.68,71.68,71.6,71.62,10713.0,65.8747,65.8747,65.8011,65.8195,10713.0
2022-10-27 14:30:00,71.62,71.69,71.58,71.68,17642.0,65.8195,65.8839,65.7828,65.8747,17642.0
2022-10-27 14:35:00,71.67,71.67,71.56,71.56,10377.0,65.8655,65.8655,65.7644,65.7644,10377.0
2022-10-27 14:40:00,71.56,71.62,71.55,71.56,15329.0,65.7644,65.8195,65.7552,65.7644,15329.0
2022-10-27 14:45:00,71.56,71.63,71.55,71.63,24084.0,65.7644,65.8287,65.7552,65.8287,24084.0
2022-10-27 14:50:00,71.63,71.64,71.58,71.59,14995.0,65.8287,65.8379,65.7828,65.792,14995.0
2022-10-27 14:55:00,71.58,71.61,71.44,71.5,19566.0,65.7828,65.8103,65.6541,65.7092,19566.0
2022-10-27 15:00:00,71.5,71.61,71.5,71.59,12706.0,65.7092,65.8103,65.7092,65.792,12706.0
2022-10-27 15:05:00,71.59,71.6,71.36,71.37,15208.0,65.792,65.8011,65.5806,65.5898,15208.0
2022-10-27 15:10:00,71.37,71.41,71.35,71.36,22284.0,65.5898,65.6265,65.5714,65.5806,22284.0
2022-10-27 15:15:00,71.37,71.42,71.33,71.41,25390.0,65.5898,65.6357,65.553,65.6265,25390.0
2022-10-27 15:20:00,71.4,71.41,71.23,71.27,43085.0,65.6173,65.6265,65.4611,65.4979,43085.0
2022-10-27 15:25:00,71.27,71.27,71.21,71.25,35735.0,65.4979,65.4979,65.4427,65.4795,35735.0
2022-10-27 15:30:00,71.23,71.37,71.15,71.29,65879.0,65.4611,65.5898,65.3876,65.5163,65879.0
2022-10-27 15:35:00,71.29,71.32,71.21,71.21,39109.0,65.5163,65.5438,65.4427,65.4427,39109.0
2022-10-27 15:40:00,71.21,71.32,71.19,71.25,57252.0,65.4427,65.5438,65.4244,65.4795,57252.0
2022-10-27 15:45:00,71.23,71.28,71.15,71.2,63139.0,65.4611,65.5071,65.3876,65.4335,63139.0
2022-10-27 15:50:00,71.19,71.25,71.08,71.08,110240.0,65.4244,65.4795,65.3233,65.3233,110240.0
2022-10-27 15:55:00,71.09,71.22,71.04,71.22,288648.0,65.3325,65.4519,65.2865,65.4519,288648.0
2022-10-28 09:30:00,71.62,72.19,71.49,71.95,64804.0,65.8195,66.3434,65.7001,66.1228,64804.0
2022-10-28 09:35:00,72.02,72.04,71.79,71.96,9494.0,66.1871,66.2055,65.9758,66.132,9494.0
2022-10-28 09:40:00,71.97,72.11,71.97,72.03,16159.0,66.1412,66.2698,66.1412,66.1963,16159.0
2022-10-28 09:45:00,72.03,72.33,72.03,72.31,27967.0,66.1963,66.472,66.1963,66.4536,27967.0
2022-10-28 09:50:00,72.3,72.46,72.21,72.44,16743.0,66.4445,66.5915,66.3617,66.5731,16743.0
2022-10-28 09:55:00,72.43,72.51,72.31,72.31,21265.0,66.5639,66.6374,66.4536,66.4536,21265.0
2022-10-28 10:00:00,72.33,72.4,72.13,72.16,24366.0,66.472,66.5364,66.2882,66.3158,24366.0
2022-10-28 10:05:00,72.2,72.26,72.03,72.12,8739.0,66.3526,66.4077,66.1963,66.279,8739.0
2022-10-28 10:10:00,72.15,72.15,71.9,72.1,16138.0,66.3066,66.3066,66.0768,66.2607,16138.0
2022-10-28 10:15:00,72.09,72.35,72.07,72.24,17940.0,66.2515,66.4904,66.2331,66.3893,17940.0
2022-10-28 10:20:00,72.23,72.29,72.13,72.24,9762.0,66.3801,66.4353,66.2882,66.3893,9762.0
2022-10-28 10:25:00,72.23,72.57,72.23,72.5,20634.0,66.3801,66.6926,66.3801,66.6283,20634.0
2022-10-28 10:30:00,72.5,72.74,72.5,72.63,57190.0,66.6283,66.8488,66.6283,66.7477,57190.0
2022-10-28 10:35:00,72.6,72.6,72.48,72.49,14268.0,66.7202,66.7202,66.6099,66.6191,14268.0
2022-10-28 10:40:00,72.49,72.54,72.48,72.53,23658.0,66.6191,66.665,66.6099,66.6558,23658.0
2022-10-28 10:45:00,72.53,72.75,72.52,72.75,56836.0,66.6558,66.858,66.6466,66.858,56836.0
2022-10-28 10:50:00,72.78,72.82,72.74,72.8,11259.0,66.8856,66.9223,66.8488,66.904,11259.0
2022-10-28 10:55:00,72.8,72.8,72.62,72.65,13074.0,66.904,66.904,66.7385,66.7661,13074.0
2022-10-28 11:00:00,72.66,72.76,72.66,72.67,10727.0,66.7753,66.8672,66.7753,66.7845,10727.0
2022-10-28 11:05:00,72.66,72.68,72.61,72.66,21519.0,66.7753,66.7937,66.7293,66.7753,21519.0
2022-10-28 11:10:00,72.64,72.67,72.59,72.67,17249.0,66.7569,66.7845,66.711,66.7845,17249.0
2022-10-28 11:15:00,72.65,72.7,72.58,72.7,14732.0,66.7661,66.8121,66.7018,66.8121,14732.0
2022-10-28 11:20:00,72.69,72.7,72.58,72.6,11055.0,66.8029,66.8121,66.7018,66.7202,11055.0
2022-10-28 11:25:00,72.61,72.72,72.61,72.72,12272.0,66.7293,66.8304,66.7293,66.8304,12272.0
2022-10-28 11:30:00,72.72,72.85,72.72,72.74,16786.0,66.8304,66.9499,66.8304,66.8488,16786.0
2022-10-28 11:35:00,72.73,72.75,72.67,72.72,23260.0,66.8396,66.858,66.7845,66.8304,23260.0
2022-10-28 11:40:00,72.74,72.87,72.73,72.87,14583.0,66.8488,66.9683,66.8396,66.9683,14583.0
2022-10-28 11:45:00,72.86,72.97,72.83,72.96,15383.0,66.9591,67.0602,66.9315,67.051,15383.0
2022-10-28 11:50:00,72.96,73.02,72.93,72.99,35746.0,67.051,67.1061,67.0234,67.0786,35746.0
2022-10-28 11:55:00,73.0,73.02,72.9,72.91,35972.0,67.0878,67.1061,66.9959,67.005,35972.0
2022-10-28 12:00:00,72.91,72.93,72.81,72.82,14732.0,67.005,67.0234,66.9131,66.9223,14732.0
2022-10-28 12:05:00,72.82,72.82,72.71,72.8,57964.0,66.9223,66.9223,66.8212,66.904,57964.0
2022-10-28 12:10:00,72.8,72.94,72.79,72.92,16414.0,66.904,67.0326,66.8948,67.0142,16414.0
2022-10-28 12:15:00,72.95,72.95,72.87,72.92,36728.0,67.0418,67.0418,66.9683,67.0142,36728.0
2022-10-28 12:20:00,72.92,72.98,72.9,72.98,36348.0,67.0142,67.0694,66.9959,67.0694,36348.0
2022-10-28 12:25:00,72.98,73.02,72.96,72.97,20213.0,67.0694,67.1061,67.051,67.0602,20213.0
2022-10-28 12:30:00,72.97,73.0,72.96,72.98,9098.0,67.0602,67.0878,67.051,67.0694,9098.0
2022-10-28 12:35:00,72.98,72.99,72.85,72.86,19081.0,67.0694,67.0786,66.9499,66.9591,19081.0
2022-10-28 12:40:00,72.86,72.94,72.8,72.91,10549.0,66.9591,67.0326,66.904,67.005,10549.0
2022-10-28 12:45:00,72.91,72.96,72.84,72.96,13951.0,67.005,67.051,66.9407,67.051,13951.0
2022-10-28 12:50:00,72.95,73.02,72.94,73.0,12694.0,67.0418,67.1061,67.0326,67.0878,12694.0
2022-10-28 12:55:00,72.99,72.99,72.89,72.91,13626.0,67.0786,67.0786,66.9867,67.005,13626.0
2022-10-28 13:00:00,72.92,72.95,72.91,72.94,6888.0,67.0142,67.0418,67.005,67.0326,6888.0
2022-10-28 13:05:00,72.93,73.0,72.92,72.96,12680.0,67.0234,67.0878,67.0142,67.051,12680.0
2022-10-28 13:10:00,72.97,73.03,72.97,72.98,18048.0,67.0602,67.1153,67.0602,67.0694,18048.0
2022-10-28 13:15:00,72.98,72.99,72.95,72.97,13446.0,67.0694,67.0786,67.0418,67.0602,13446.0
2022-10-28 13:20:00,72.96,73.0,72.94,72.98,18946.0,67.051,67.0878,67.0326,67.0694,18946.0
2022-10-28 13:25:00,72.98,72.99,72.87,72.88,16547.0,67.0694,67.0786,66.9683,66.9775,16547.0
2022-10-28 13:30:00,72.88,72.97,72.88,72.97,16838.0,66.9775,67.0602,66.9775,67.0602,16838.0
2022-10-28 13:35:00,72.98,73.02,72.96,72.98,19605.0,67.0694,67.1061,67.051,67.0694,19605.0
2022-10-28 13:40:00,72.98,73.01,72.97,73.01,22568.0,67.0694,67.097,67.0602,67.097,22568.0
2022-10-28 13:45:00,73.02,73.08,73.02,73.05,32339.0,67.1061,67.1613,67.1061,67.1337,32339.0
2022-10-28 13:50:00,73.05,73.09,73.04,73.04,12691.0,67.1337,67.1705,67.1245,67.1245,12691.0
2022-10-28 13:55:00,73.04,73.05,72.97,72.98,13304.0,67.1245,67.1337,67.0602,67.0694,13304.0
2022-10-28 14:00:00,72.97,73.05,72.97,73.01,23340.0,67.0602,67.1337,67.0602,67.097,23340.0
2022-10-28 14:05:00,73.01,73.02,72.94,72.95,10033.0,67.097,67.1061,67.0326,67.0418,10033.0
2022-10-28 14:10:00,72.94,72.96,72.88,72.89,16426.0,67.0326,67.051,66.9775,66.9867,16426.0
2022-10-28 14:15:00,72.88,72.93,72.88,72.9,12759.0,66.9775,67.0234,66.9775,66.9959,12759.0
2022-10-28 14:20:00,72.9,72.92,72.85,72.85,8294.0,66.9959,67.0142,66.9499,66.9499,8294.0
2022-10-28 14:25:00,72.86,72.87,72.82,72.83,8456.0,66.9591,66.9683,66.9223,66.9315,8456.0
2022-10-28 14:30:00,72.84,72.91,72.84,72.91,15927.0,66.9407,67.005,66.9407,67.005,15927.0
2022-10-28 14:35:00,72.91,72.96,72.91,72.94,11634.0,67.005,67.051,67.005,67.0326,11634.0
2022-10-28 14:40:00,72.94,72.99,72.9,72.98,32347.0,67.0326,67.0786,66.9959,67.0694,32347.0
2022-10-28 14:45:00,72.98,72.99,72.95,72.96,19032.0,67.0694,67.0786,67.0418,67.051,19032.0
2022-10-28 14:50:00,72.97,72.99,72.94,72.95,13007.0,67.0602,67.0786,67.0326,67.0418,13007.0
2022-10-28 14:55:00,72.95,72.98,72.94,72.95,22441.0,67.0418,67.0694,67.0326,67.0418,22441.0
2022-10-28 15:00:00,72.96,72.99,72.93,72.94,105491.0,67.051,67.0786,67.0234,67.0326,105491.0
2022-10-28 15:05:00,72.93,72.98,72.89,72.95,53601.0,67.0234,67.0694,66.9867,67.0418,53601.0
2022-10-28 15:10:00,72.95,72.99,72.95,72.98,37617.0,67.0418,67.0786,67.0418,67.0694,37617.0
2022-10-28 15:15:00,72.98,73.05,72.97,73.01,190310.0,67.0694,67.1337,67.0602,67.097,190310.0
2022-10-28 15:20:00,73.0,73.01,72.92,72.94,42412.0,67.0878,67.097,67.0142,67.0326,42412.0
2022-10-28 15:25:00,72.92,73.01,72.92,72.99,45392.0,67.0142,67.097,67.0142,67.0786,45392.0
2022-10-28 15:30:00,72.99,73.06,72.96,73.01,35435.0,67.0786,67.1429,67.051,67.097,35435.0
2022-10-28 15:35:00,73.02,73.08,72.99,73.05,54534.0,67.1061,67.1613,67.0786,67.1337,54534.0
2022-10-28 15:40:00,73.04,73.09,73.04,73.04,69714.0,67.1245,67.1705,67.1245,67.1245,69714.0
2022-10-28 15:45:00,73.04,73.05,73.0,73.03,85894.0,67.1245,67.1337,67.0878,67.1153,85894.0
2022-10-28 15:50:00,73.03,73.16,72.97,73.14,144032.0,67.1153,67.2348,67.0602,67.2164,144032.0
2022-10-28 15:55:00,73.15,73.21,73.1,73.16,327172.0,67.2256,67.2808,67.1797,67.2348,327172.0
2022-10-31 09:30:00,72.83,73.22,72.78,73.02,92240.0,66.9315,67.2899,66.8856,67.1061,92240.0
2022-10-31 09:35:00,73.05,73.07,72.92,72.96,9765.0,67.1337,67.1521,67.0142,67.051,9765.0
2022-10-31 09:40:00,73.04,73.24,73.0,73.09,16559.0,67.1245,67.3083,67.0878,67.1705,16559.0
2022-10-31 09:45:00,73.09,73.09,72.99,73.0,24229.0,67.1705,67.1705,67.0786,67.0878,24229.0
2022-10-31 09:50:00,73.02,73.2,72.92,73.19,24856.0,67.1061,67.2716,67.0142,67.2624,24856.0
2022-10-31 09:55:00,73.18,73.19,72.89,72.92,80721.0,67.2532,67.2624,66.9867,67.0142,80721.0
2022-10-31 10:00:00,72.92,73.18,72.89,73.17,116901.0,67.0142,67.2532,66.9867,67.244,116901.0
2022-10-31 10:05:00,73.16,73.16,73.03,73.11,11875.0,67.2348,67.2348,67.1153,67.1889,11875.0
2022-10-31 10:10:00,73.09,73.36,73.05,73.36,26584.0,67.1705,67.4186,67.1337,67.4186,26584.0
2022-10-31 10:15:00,73.38,73.53,73.35,73.49,15880.0,67.437,67.5748,67.4094,67.5381,15880.0
2022-10-31 10:20:00,73.47,73.5,73.37,73.37,12427.0,67.5197,67.5473,67.4278,67.4278,12427.0
2022-10-31 10:25:00,73.36,73.39,73.3,73.39,17270.0,67.4186,67.4462,67.3635,67.4462,17270.0
2022-10-31 10:30:00,73.4,73.45,73.35,73.39,24948.0,67.4554,67.5013,67.4094,67.4462,24948.0
2022-10-31 10:35:00,73.38,73.49,73.34,73.46,51771.0,67.437,67.5381,67.4002,67.5105,51771.0
2022-10-31 10:40:00,73.46,73.53,73.39,73.53,19499.0,67.5105,67.5748,67.4462,67.5748,19499.0
2022-10-31 10:45:00,73.55,73.55,73.43,73.48,42522.0,67.5932,67.5932,67.4829,67.5289,42522.0
2022-10-31 10:50:00,73.47,73.51,73.41,73.47,16273.0,67.5197,67.5565,67.4646,67.5197,16273.0
2022-10-31 10:55:00,73.47,73.48,73.39,73.46,16148.0,67.5197,67.5289,67.4462,67.5105,16148.0
2022-10-31 11:00:00,73.45,73.55,73.39,73.53,16893.0,67.5013,67.5932,67.4462,67.5748,16893.0
2022-10-31 11:05:00,73.52,73.55,73.48,73.52,10290.0,67.5656,67.5932,67.5289,67.5656,10290.0
2022-10-31 11:10:00,73.53,73.55,73.4,73.44,15735.0,67.5748,67.5932,67.4554,67.4921,15735.0
2022-10-31 11:15:00,73.44,73.47,73.38,73.38,16274.0,67.4921,67.5197,67.437,67.437,16274.0
2022-10-31 11:20:00,73.39,73.53,73.34,73.53,10492.0,67.4462,67.5748,67.4002,67.5748,10492.0
2022-10-31 11:25:00,73.53,73.54,73.43,73.45,14695.0,67.5748,67.584,67.4829,67.5013,14695.0
2022-10-31 11:30:00,73.44,73.49,73.37,73.47,26491.0,67.4921,67.5381,67.4278,67.5197,26491.0
2022-10-31 11:35:00,73.46,73.48,73.43,73.43,10202.0,67.5105,67.5289,67.4829,67.4829,10202.0
2022-10-31 11:40:00,73.45,73.56,73.44,73.54,14415.0,67.5013,67.6024,67.4921,67.584,14415.0
2022-10-31 11:45:00,73.53,73.57,73.48,73.5,13504.0,67.5748,67.6116,67.5289,67.5473,13504.0
2022-10-31 11:50:00,73.51,73.56,73.45,73.52,33932.0,67.5565,67.6024,67.5013,67.5656,33932.0
2022-10-31 11:55:00,73.52,73.54,73.22,73.36,34391.0,67.5656,67.584,67.2899,67.4186,34391.0
2022-10-31 12:00:00,73.38,73.4,73.32,73.39,7182.0,67.437,67.4554,67.3818,67.4462,7182.0
2022-10-31 12:05:00,73.37,73.39,73.26,73.27,9850.0,67.4278,67.4462,67.3267,67.3359,9850.0
2022-10-31 12:10:00,73.28,73.4,73.26,73.38,14622.0,67.3451,67.4554,67.3267,67.437,14622.0
2022-10-31 12:15:00,73.37,73.47,73.37,73.41,16374.0,67.4278,67.5197,67.4278,67.4646,16374.0
2022-10-31 12:20:00,73.37,73.38,73.29,73.3,13367.0,67.4278,67.437,67.3543,67.3635,13367.0
2022-10-31 12:25:00,73.27,73.33,73.27,73.32,10722.0,67.3359,67.391,67.3359,67.3818,10722.0
2022-10-31 12:30:00,73.31,73.31,73.13,73.16,24078.0,67.3727,67.3727,67.2072,67.2348,24078.0
2022-10-31 12:35:00,73.15,73.23,73.14,73.22,21199.0,67.2256,67.2991,67.2164,67.2899,21199.0
2022-10-31 12:40:00,73.22,73.25,73.18,73.23,12958.0,67.2899,67.3175,67.2532,67.2991,12958.0
2022-10-31 12:45:00,73.23,73.27,73.14,73.25,26735.0,67.2991,67.3359,67.2164,67.3175,26735.0
2022-10-31 12:50:00,73.26,73.32,73.22,73.23,7993.0,67.3267,67.3818,67.2899,67.2991,7993.0
2022-10-31 12:55:00,73.23,73.3,73.21,73.3,18637.0,67.2991,67.3635,67.2808,67.3635,18637.0
2022-10-31 13:00:00,73.3,73.34,73.27,73.27,12769.0,67.3635,67.4002,67.3359,67.3359,12769.0
2022-10-31 13:05:00,73.26,73.34,73.21,73.33,14116.0,67.3267,67.4002,67.2808,67.391,14116.0
2022-10-31 13:10:00,73.31,73.34,73.25,73.28,19601.0,67.3727,67.4002,67.3175,67.3451,19601.0
2022-10-31 13:15:00,73.28,73.35,73.25,73.34,22133.0,67.3451,67.4094,67.3175,67.4002,22133.0
2022-10-31 13:20:00,73.36,73.41,73.34,73.34,8503.0,67.4186,67.4646,67.4002,67.4002,8503.0
2022-10-31 13:25:00,73.34,73.46,73.33,73.43,14371.0,67.4002,67.5105,67.391,67.4829,14371.0
2022-10-31 13:30:00,73.43,73.45,73.39,73.45,14231.0,67.4829,67.5013,67.4462,67.5013,14231.0
2022-10-31 13:35:00,73.44,73.47,73.44,73.45,11894.0,67.4921,67.5197,67.4921,67.5013,11894.0
2022-10-31 13:40:00,73.45,73.48,73.43,73.46,46805.0,67.5013,67.5289,67.4829,67.5105,46805.0
2022-10-31 13:45:00,73.45,73.46,73.34,73.39,11790.0,67.5013,67.5105,67.4002,67.4462,11790.0
2022-10-31 13:50:00,73.39,73.43,73.34,73.38,19927.0,67.4462,67.4829,67.4002,67.437,19927.0
2022-10-31 13:55:00,73.39,73.45,73.38,73.44,14143.0,67.4462,67.5013,67.437,67.4921,14143.0
2022-10-31 14:00:00,73.44,73.46,73.38,73.43,17656.0,67.4921,67.5105,67.437,67.4829,17656.0
2022-10-31 14:05:00,73.43,73.43,73.36,73.36,33887.0,67.4829,67.4829,67.4186,67.4186,33887.0
2022-10-31 14:10:00,73.36,73.36,73.26,73.34,32728.0,67.4186,67.4186,67.3267,67.4002,32728.0
2022-10-31 14:15:00,73.34,73.43,73.33,73.4,21814.0,67.4002,67.4829,67.391,67.4554,21814.0
2022-10-31 14:20:00,73.39,73.4,73.34,73.34,22266.0,67.4462,67.4554,67.4002,67.4002,22266.0
2022-10-31 14:25:00,73.34,73.39,73.33,73.35,26962.0,67.4002,67.4462,67.391,67.4094,26962.0
2022-10-31 14:30:00,73.34,73.37,73.33,73.36,17615.0,67.4002,67.4278,67.391,67.4186,17615.0
2022-10-31 14:35:00,73.35,73.44,73.33,73.42,24996.0,67.4094,67.4921,67.391,67.4737,24996.0
2022-10-31 14:40:00,73.42,73.44,73.4,73.42,17667.0,67.4737,67.4921,67.4554,67.4737,17667.0
2022-10-31 14:45:00,73.43,73.48,73.37,73.39,27770.0,67.4829,67.5289,67.4278,67.4462,27770.0
2022-10-31 14:50:00,73.4,73.53,73.39,73.52,65233.0,67.4554,67.5748,67.4462,67.5656,65233.0
2022-10-31 14:55:00,73.51,73.57,73.42,73.47,44731.0,67.5565,67.6116,67.4737,67.5197,44731.0
2022-10-31 15:00:00,73.47,73.47,73.3,73.32,96991.0,67.5197,67.5197,67.3635,67.3818,96991.0
2022-10-31 15:05:00,73.31,73.4,73.31,73.34,38537.0,67.3727,67.4554,67.3727,67.4002,38537.0
2022-10-31 15:10:00,73.34,73.4,73.33,73.37,33831.0,67.4002,67.4554,67.391,67.4278,33831.0
2022-10-31 15:15:00,73.38,73.42,73.29,73.41,31136.0,67.437,67.4737,67.3543,67.4646,31136.0
2022-10-31 15:20:00,73.4,73.44,73.37,73.42,25403.0,67.4554,67.4921,67.4278,67.4737,25403.0
2022-10-31 15:25:00,73.41,73.45,73.39,73.44,19207.0,67.4646,67.5013,67.4462,67.4921,19207.0
2022-10-31 15:30:00,73.43,73.5,73.38,73.5,49148.0,67.4829,67.5473,67.437,67.5473,49148.0
2022-10-31 15:35:00,73.5,73.54,73.46,73.51,45363.0,67.5473,67.584,67.5105,67.5565,45363.0
2022-10-31 15:40:00,73.51,73.55,73.45,73.48,65702.0,67.5565,67.5932,67.5013,67.5289,65702.0
2022-10-31 15:45:00,73.48,73.49,73.28,73.29,80345.0,67.5289,67.5381,67.3451,67.3543,80345.0
2022-10-31 15:50:00,73.28,73.28,73.14,73.24,128337.0,67.3451,67.3451,67.2164,67.3083,128337.0
2022-10-31 15:55:00,73.25,73.29,73.19,73.2,238707.0,67.3175,67.3543,67.2624,67.2716,238707.0
2022-11-01 09:30:00,73.67,74.15,73.58,73.92,86818.0,67.7035,68.1446,67.6208,67.9333,86818.0
2022-11-01 09:35:00,73.95,74.14,73.86,74.0,36530.0,67.9608,68.1354,67.8781,68.0068,36530.0
2022-11-01 09:40:00,74.01,74.14,73.99,74.09,23110.0,68.016,68.1354,67.9976,68.0895,23110.0
2022-11-01 09:45:00,74.06,74.22,73.97,74.11,38509.0,68.0619,68.209,67.9792,68.1079,38509.0
2022-11-01 09:50:00,74.11,74.11,73.94,74.09,24559.0,68.1079,68.1079,67.9516,68.0895,24559.0
2022-11-01 09:55:00,74.14,74.33,74.13,74.23,36027.0,68.1354,68.31,68.1262,68.2181,36027.0
2022-11-01 10:00:00,74.27,74.31,73.88,73.91,38852.0,68.2549,68.2917,67.8965,67.9241,38852.0
2022-11-01 10:05:00,73.95,74.03,73.8,73.87,39338.0,67.9608,68.0343,67.823,67.8873,39338.0
2022-11-01 10:10:00,73.86,73.97,73.79,73.92,26912.0,67.8781,67.9792,67.8138,67.9333,26912.0
2022-11-01 10:15:00,73.92,73.98,73.83,73.83,27381.0,67.9333,67.9884,67.8505,67.8505,27381.0
2022-11-01 10:20:00,73.83,73.99,73.77,73.92,29983.0,67.8505,67.9976,67.7954,67.9333,29983.0
2022-11-01 10:25:00,73.92,73.93,73.82,73.9,32633.0,67.9333,67.9424,67.8413,67.9149,32633.0
2022-11-01 10:30:00,73.9,74.0,73.89,73.98,54829.0,67.9149,68.0068,67.9057,67.9884,54829.0
2022-11-01 10:35:00,73.98,74.02,73.85,73.85,25622.0,67.9884,68.0252,67.8689,67.8689,25622.0
2022-11-01 10:40:00,73.86,73.86,73.66,73.69,23945.0,67.8781,67.8781,67.6943,67.7219,23945.0
2022-11-01 10:45:00,73.71,73.83,73.69,73.79,34695.0,67.7403,67.8505,67.7219,67.8138,34695.0
2022-11-01 10:50:00,73.8,73.84,73.74,73.84,25985.0,67.823,67.8597,67.7678,67.8597,25985.0
2022-11-01 10:55:00,73.85,73.85,73.63,73.66,25969.0,67.8689,67.8689,67.6667,67.6943,25969.0
2022-11-01 11:00:00,73.67,73.67,73.52,73.54,20441.0,67.7035,67.7035,67.5656,67.584,20441.0
2022-11-01 11:05:00,73.56,73.63,73.53,73.63,19854.0,67.6024,67.6667,67.5748,67.6667,19854.0
2022-11-01 11:10:00,73.63,73.75,73.63,73.74,13892.0,67.6667,67.777,67.6667,67.7678,13892.0
2022-11-01 11:15:00,73.73,73.76,73.61,73.61,16208.0,67.7586,67.7862,67.6484,67.6484,16208.0
2022-11-01 11:20:00,73.63,73.71,73.61,73.61,15543.0,67.6667,67.7403,67.6484,67.6484,15543.0
2022-11-01 11:25:00,73.59,73.68,73.55,73.68,12137.0,67.63,67.7127,67.5932,67.7127,12137.0
2022-11-01 11:30:00,73.69,73.76,73.68,73.75,12410.0,67.7219,67.7862,67.7127,67.777,12410.0
2022-11-01 11:35:00,73.75,73.77,73.55,73.64,22369.0,67.777,67.7954,67.5932,67.6759,22369.0
2022-11-01 11:40:00,73.64,73.68,73.6,73.67,10819.0,67.6759,67.7127,67.6392,67.7035,10819.0
2022-11-01 11:45:00,73.67,73.77,73.67,73.72,14050.0,67.7035,67.7954,67.7035,67.7494,14050.0
2022-11-01 11:50:00,73.71,73.71,73.58,73.67,27219.0,67.7403,67.7403,67.6208,67.7035,27219.0
2022-11-01 11:55:00,73.68,73.85,73.67,73.84,28181.0,67.7127,67.8689,67.7035,67.8597,28181.0
2022-11-01 12:00:00,73.84,73.95,73.84,73.95,10848.0,67.8597,67.9608,67.8597,67.9608,10848.0
2022-11-01 12:05:00,73.94,74.16,73.94,74.01,24776.0,67.9516,68.1538,67.9516,68.016,24776.0
2022-11-01 12:10:00,74.01,74.06,73.87,73.87,25401.0,68.016,68.0619,67.8873,67.8873,25401.0
2022-11-01 12:15:00,73.86,73.9,73.83,73.85,16830.0,67.8781,67.9149,67.8505,67.8689,16830.0
2022-11-01 12:20:00,73.85,73.99,73.85,73.94,16816.0,67.8689,67.9976,67.8689,67.9516,16816.0
2022-11-01 12:25:00,73.95,74.05,73.95,74.01,11485.0,67.9608,68.0527,67.9608,68.016,11485.0
2022-11-01 12:30:00,74.0,74.01,73.93,73.97,9139.0,68.0068,68.016,67.9424,67.9792,9139.0
2022-11-01 12:35:00,73.98,74.02,73.9,74.01,17811.0,67.9884,68.0252,67.9149,68.016,17811.0
2022-11-01 12:40:00,74.01,74.1,73.99,74.1,9877.0,68.016,68.0987,67.9976,68.0987,9877.0
2022-11-01 12:45:00,74.1,74.1,74.01,74.09,16514.0,68.0987,68.0987,68.016,68.0895,16514.0
2022-11-01 12:50:00,74.1,74.1,74.01,74.06,13971.0,68.0987,68.0987,68.016,68.0619,13971.0
2022-11-01 12:55:00,74.06,74.12,74.05,74.09,14569.0,68.0619,68.1171,68.0527,68.0895,14569.0
2022-11-01 13:00:00,74.09,74.22,74.08,74.2,39633.0,68.0895,68.209,68.0803,68.1906,39633.0
2022-11-01 13:05:00,74.2,74.26,74.06,74.06,20395.0,68.1906,68.2457,68.0619,68.0619,20395.0
2022-11-01 13:10:00,74.06,74.18,74.05,74.11,23222.0,68.0619,68.1722,68.0527,68.1079,23222.0
2022-11-01 13:15:00,74.1,74.13,74.06,74.07,15370.0,68.0987,68.1262,68.0619,68.0711,15370.0
2022-11-01 13:20:00,74.07,74.13,74.04,74.04,11218.0,68.0711,68.1262,68.0435,68.0435,11218.0
2022-11-01 13:25:00,74.02,74.14,74.0,74.11,18855.0,68.0252,68.1354,68.0068,68.1079,18855.0
2022-11-01 13:30:00,74.12,74.14,74.06,74.1,16862.0,68.1171,68.1354,68.0619,68.0987,16862.0
2022-11-01 13:35:00,74.1,74.11,74.06,74.07,11922.0,68.0987,68.1079,68.0619,68.0711,11922.0
2022-11-01 13:40:00,74.07,74.09,74.04,74.08,23403.0,68.0711,68.0895,68.0435,68.0803,23403.0
2022-11-01 13:45:00,74.07,74.16,74.06,74.12,14839.0,68.0711,68.1538,68.0619,68.1171,14839.0
2022-11-01 13:50:00,74.12,74.13,74.06,74.06,10653.0,68.1171,68.1262,68.0619,68.0619,10653.0
2022-11-01 13:55:00,74.06,74.14,74.03,74.13,15906.0,68.0619,68.1354,68.0343,68.1262,15906.0
2022-11-01 14:00:00,74.14,74.14,74.03,74.05,17479.0,68.1354,68.1354,68.0343,68.0527,17479.0
2022-11-01 14:05:00,74.05,74.14,74.01,74.14,21500.0,68.0527,68.1354,68.016,68.1354,21500.0
2022-11-01 14:10:00,74.12,74.15,74.09,74.09,18644.0,68.1171,68.1446,68.0895,68.0895,18644.0
2022-11-01 14:15:00,74.09,74.11,74.05,74.07,20487.0,68.0895,68.1079,68.0527,68.0711,20487.0
2022-11-01 14:20:00,74.07,74.09,73.99,73.99,15353.0,68.0711,68.0895,67.9976,67.9976,15353.0
2022-11-01 14:25:00,73.97,73.97,73.81,73.89,86963.0,67.9792,67.9792,67.8322,67.9057,86963.0
2022-11-01 14:30:00,73.88,73.91,73.74,73.77,21583.0,67.8965,67.9241,67.7678,67.7954,21583.0
2022-11-01 14:35:00,73.77,73.81,73.75,73.78,20550.0,67.7954,67.8322,67.777,67.8046,20550.0
2022-11-01 14:40:00,73.78,73.92,73.78,73.9,19869.0,67.8046,67.9333,67.8046,67.9149,19869.0
2022-11-01 14:45:00,73.89,73.91,73.86,73.91,13733.0,67.9057,67.9241,67.8781,67.9241,13733.0
2022-11-01 14:50:00,73.9,73.95,73.89,73.93,23174.0,67.9149,67.9608,67.9057,67.9424,23174.0
2022-11-01 14:55:00,73.93,74.06,73.93,73.98,16652.0,67.9424,68.0619,67.9424,67.9884,16652.0
2022-11-01 15:00:00,73.98,74.06,73.95,74.03,21920.0,67.9884,68.0619,67.9608,68.0343,21920.0
2022-11-01 15:05:00,74.03,74.13,74.03,74.13,20281.0,68.0343,68.1262,68.0343,68.1262,20281.0
2022-11-01 15:10:00,74.11,74.12,74.01,74.04,20005.0,68.1079,68.1171,68.016,68.0435,20005.0
2022-11-01 15:15:00,74.03,74.09,74.0,74.09,29770.0,68.0343,68.0895,68.0068,68.0895,29770.0
2022-11-01 15:20:00,74.09,74.12,74.04,74.06,21088.0,68.0895,68.1171,68.0435,68.0619,21088.0
2022-11-01 15:25:00,74.05,74.12,74.04,74.05,40558.0,68.0527,68.1171,68.0435,68.0527,40558.0
2022-11-01 15:30:00,74.05,74.06,73.99,74.03,50735.0,68.0527,68.0619,67.9976,68.0343,50735.0
2022-11-01 15:35:00,74.03,74.06,73.99,74.01,50758.0,68.0343,68.0619,67.9976,68.016,50758.0
2022-11-01 15:40:00,74.01,74.06,73.99,74.0,83784.0,68.016,68.0619,67.9976,68.0068,83784.0
2022-11-01 15:45:00,74.0,74.09,73.96,74.08,75438.0,68.0068,68.0895,67.97,68.0803,75438.0
2022-11-01 15:50:00,74.08,74.11,73.98,74.0,144590.0,68.0803,68.1079,67.9884,68.0068,144590.0
2022-11-01 15:55:00,74.01,74.08,73.93,73.93,293408.0,68.016,68.0803,67.9424,67.9424,293408.0
2022-11-02 09:30:00,73.91,74.07,73.58,74.02,48767.0,67.9241,68.0711,67.6208,68.0252,48767.0
2022-11-02 09:35:00,74.02,74.25,73.95,74.19,33895.0,68.0252,68.2365,67.9608,68.1814,33895.0
2022-11-02 09:40:00,74.19,74.42,74.02,74.38,30905.0,68.1814,68.3928,68.0252,68.356,30905.0
2022-11-02 09:45:00,74.4,74.69,74.34,74.64,67876.0,68.3744,68.6409,68.3192,68.5949,67876.0
2022-11-02 09:50:00,74.65,74.8,74.59,74.8,31299.0,68.6041,68.742,68.549,68.742,31299.0
2022-11-02 09:55:00,74.76,74.79,74.59,74.62,31016.0,68.7052,68.7328,68.549,68.5766,31016.0
2022-11-02 10:00:00,74.61,74.69,74.54,74.68,36064.0,68.5674,68.6409,68.503,68.6317,36064.0
2022-11-02 10:05:00,74.7,74.71,74.49,74.57,20503.0,68.6501,68.6593,68.4571,68.5306,20503.0
2022-11-02 10:10:00,74.57,74.57,74.33,74.37,29179.0,68.5306,68.5306,68.31,68.3468,29179.0
2022-11-02 10:15:00,74.37,74.5,74.34,74.43,20295.0,68.3468,68.4663,68.3192,68.4019,20295.0
2022-11-02 10:20:00,74.41,74.44,74.38,74.41,27761.0,68.3836,68.4111,68.356,68.3836,27761.0
2022-11-02 10:25:00,74.42,74.42,74.31,74.34,42108.0,68.3928,68.3928,68.2917,68.3192,42108.0
2022-11-02 10:30:00,74.33,74.38,74.31,74.38,12041.0,68.31,68.356,68.2917,68.356,12041.0
2022-11-02 10:35:00,74.37,74.39,74.26,74.28,25742.0,68.3468,68.3652,68.2457,68.2641,25742.0
2022-11-02 10:40:00,74.28,74.3,74.23,74.26,32436.0,68.2641,68.2825,68.2181,68.2457,32436.0
2022-11-02 10:45:00,74.25,74.34,74.23,74.31,20672.0,68.2365,68.3192,68.2181,68.2917,20672.0
2022-11-02 10:50:00,74.33,74.33,74.22,74.31,17102.0,68.31,68.31,68.209,68.2917,17102.0
2022-11-02 10:55:00,74.32,74.38,74.26,74.26,14921.0,68.3009,68.356,68.2457,68.2457,14921.0
2022-11-02 11:00:00,74.26,74.38,74.26,74.36,10568.0,68.2457,68.356,68.2457,68.3376,10568.0
2022-11-02 11:05:00,74.35,74.38,74.33,74.35,17399.0,68.3284,68.356,68.31,68.3284,17399.0
2022-11-02 11:10:00,74.34,74.46,74.34,74.39,13977.0,68.3192,68.4295,68.3192,68.3652,13977.0
2022-11-02 11:15:00,74.38,74.45,74.33,74.44,13348.0,68.356,68.4203,68.31,68.4111,13348.0
2022-11-02 11:20:00,74.45,74.5,74.4,74.45,20763.0,68.4203,68.4663,68.3744,68.4203,20763.0
2022-11-02 11:25:00,74.45,74.45,74.28,74.31,18151.0,68.4203,68.4203,68.2641,68.2917,18151.0
2022-11-02 11:30:00,74.31,74.5,74.29,74.49,53590.0,68.2917,68.4663,68.2733,68.4571,53590.0
2022-11-02 11:35:00,74.49,74.62,74.48,74.62,28329.0,68.4571,68.5766,68.4479,68.5766,28329.0
2022-11-02 11:40:00,74.58,74.6,74.53,74.53,16893.0,68.5398,68.5582,68.4938,68.4938,16893.0
2022-11-02 11:45:00,74.53,74.62,74.53,74.56,20083.0,68.4938,68.5766,68.4938,68.5214,20083.0
2022-11-02 11:50:00,74.58,74.61,74.49,74.5,16527.0,68.5398,68.5674,68.4571,68.4663,16527.0
2022-11-02 11:55:00,74.5,74.5,74.37,74.38,15662.0,68.4663,68.4663,68.3468,68.356,15662.0
2022-11-02 12:00:00,74.37,74.37,74.23,74.24,13963.0,68.3468,68.3468,68.2181,68.2273,13963.0
2022-11-02 12:05:00,74.23,74.29,74.19,74.2,27858.0,68.2181,68.2733,68.1814,68.1906,27858.0
2022-11-02 12:10:00,74.2,74.29,74.18,74.26,16487.0,68.1906,68.2733,68.1722,68.2457,16487.0
2022-11-02 12:15:00,74.25,74.28,74.16,74.19,24527.0,68.2365,68.2641,68.1538,68.1814,24527.0
2022-11-02 12:20:00,74.17,74.18,74.11,74.15,32417.0,68.163,68.1722,68.1079,68.1446,32417.0
2022-11-02 12:25:00,74.15,74.15,74.11,74.12,19267.0,68.1446,68.1446,68.1079,68.1171,19267.0
2022-11-02 12:30:00,74.1,74.2,74.07,74.15,16148.0,68.0987,68.1906,68.0711,68.1446,16148.0
2022-11-02 12:35:00,74.16,74.16,73.99,73.99,9481.0,68.1538,68.1538,67.9976,67.9976,9481.0
2022-11-02 12:40:00,74.0,74.08,73.98,74.07,32603.0,68.0068,68.0803,67.9884,68.0711,32603.0
2022-11-02 12:45:00,74.07,74.11,73.97,74.0,24663.0,68.0711,68.1079,67.9792,68.0068,24663.0
2022-11-02 12:50:00,74.0,74.13,74.0,74.12,12050.0,68.0068,68.1262,68.0068,68.1171,12050.0
2022-11-02 12:55:00,74.13,74.23,74.12,74.23,13948.0,68.1262,68.2181,68.1171,68.2181,13948.0
2022-11-02 13:00:00,74.23,74.31,74.19,74.26,11717.0,68.2181,68.2917,68.1814,68.2457,11717.0
2022-11-02 13:05:00,74.27,74.28,74.21,74.22,14379.0,68.2549,68.2641,68.1998,68.209,14379.0
2022-11-02 13:10:00,74.22,74.22,74.11,74.13,9663.0,68.209,68.209,68.1079,68.1262,9663.0
2022-11-02 13:15:00,74.13,74.2,74.06,74.17,21098.0,68.1262,68.1906,68.0619,68.163,21098.0
2022-11-02 13:20:00,74.17,74.22,74.14,74.21,17993.0,68.163,68.209,68.1354,68.1998,17993.0
2022-11-02 13:25:00,74.21,74.24,74.15,74.17,23707.0,68.1998,68.2273,68.1446,68.163,23707.0
2022-11-02 13:30:00,74.16,74.17,74.12,74.13,16162.0,68.1538,68.163,68.1171,68.1262,16162.0
2022-11-02 13:35:00,74.11,74.21,74.08,74.2,9828.0,68.1079,68.1998,68.0803,68.1906,9828.0
2022-11-02 13:40:00,74.22,74.38,74.22,74.34,15520.0,68.209,68.356,68.209,68.3192,15520.0
2022-11-02 13:45:00,74.33,74.47,74.31,74.44,15975.0,68.31,68.4387,68.2917,68.4111,15975.0
2022-11-02 13:50:00,74.45,74.53,74.45,74.53,17629.0,68.4203,68.4938,68.4203,68.4938,17629.0
2022-11-02 13:55:00,74.55,74.57,74.4,74.4,16825.0,68.5122,68.5306,68.3744,68.3744,16825.0
2022-11-02 14:00:00,74.42,75.26,74.18,75.14,40216.0,68.3928,69.1647,68.1722,69.0544,40216.0
2022-11-02 14:05:00,75.13,75.37,75.03,75.19,40079.0,69.0453,69.2658,68.9534,69.1004,40079.0
2022-11-02 14:10:00,75.19,75.4,75.08,75.37,63483.0,69.1004,69.2934,68.9993,69.2658,63483.0
2022-11-02 14:15:00,75.4,75.46,75.05,75.17,54965.0,69.2934,69.3485,68.9717,69.082,54965.0
2022-11-02 14:20:00,75.17,75.21,75.03,75.09,42520.0,69.082,69.1188,68.9534,69.0085,42520.0
2022-11-02 14:25:00,75.11,75.41,75.11,75.41,17119.0,69.0269,69.3026,69.0269,69.3026,17119.0
2022-11-02 14:30:00,75.45,75.49,75.07,75.28,37068.0,69.3393,69.3761,68.9901,69.1831,37068.0
2022-11-02 14:35:00,75.28,75.52,74.39,74.83,88463.0,69.1831,69.4037,68.3652,68.7695,88463.0
2022-11-02 14:40:00,74.79,75.33,74.66,75.0,61695.0,68.7328,69.2291,68.6133,68.9258,61695.0
2022-11-02 14:45:00,74.98,75.13,74.58,74.66,39533.0,68.9074,69.0453,68.5398,68.6133,39533.0
2022-11-02 14:50:00,74.68,74.72,73.86,73.99,43278.0,68.6317,68.6685,67.8781,67.9976,43278.0
2022-11-02 14:55:00,74.02,74.3,73.98,74.24,38203.0,68.0252,68.2825,67.9884,68.2273,38203.0
2022-11-02 15:00:00,74.23,74.46,74.16,74.33,46556.0,68.2181,68.4295,68.1538,68.31,46556.0
2022-11-02 15:05:00,74.33,74.81,74.33,74.8,43052.0,68.31,68.7512,68.31,68.742,43052.0
2022-11-02 15:10:00,74.8,74.8,74.39,74.39,35082.0,68.742,68.742,68.3652,68.3652,35082.0
2022-11-02 15:15:00,74.39,74.41,74.15,74.15,69658.0,68.3652,68.3836,68.1446,68.1446,69658.0
2022-11-02 15:20:00,74.15,74.16,74.05,74.07,83724.0,68.1446,68.1538,68.0527,68.0711,83724.0
2022-11-02 15:25:00,74.09,74.12,73.62,73.84,35663.0,68.0895,68.1171,67.6575,67.8597,35663.0
2022-11-02 15:30:00,73.83,73.83,73.64,73.68,50069.0,67.8505,67.8505,67.6759,67.7127,50069.0
2022-11-02 15:35:00,73.67,73.88,73.61,73.83,74270.0,67.7035,67.8965,67.6484,67.8505,74270.0
2022-11-02 15:40:00,73.83,73.92,73.69,73.85,61523.0,67.8505,67.9333,67.7219,67.8689,61523.0
2022-11-02 15:45:00,73.86,73.88,73.75,73.85,65339.0,67.8781,67.8965,67.777,67.8689,65339.0
2022-11-02 15:50:00,73.86,73.86,73.45,73.53,196509.0,67.8781,67.8781,67.5013,67.5748,196509.0
2022-11-02 15:55:00,73.53,73.71,73.49,73.58,245764.0,67.5748,67.7403,67.5381,67.6208,245764.0
2022-11-03 09:30:00,72.66,72.95,72.03,72.23,117406.0,66.7753,67.0418,66.1963,66.3801,117406.0
2022-11-03 09:35:00,72.23,72.33,71.87,72.29,78858.0,66.3801,66.472,66.0493,66.4353,78858.0
2022-11-03 09:40:00,72.27,72.34,72.08,72.19,87363.0,66.4169,66.4812,66.2423,66.3434,87363.0
2022-11-03 09:45:00,72.18,72.22,71.93,72.0,63552.0,66.3342,66.3709,66.1044,66.1688,63552.0
2022-11-03 09:50:00,71.92,71.94,71.5,71.58,104173.0,66.0952,66.1136,65.7092,65.7828,104173.0
2022-11-03 09:55:00,71.54,71.92,71.45,71.86,96726.0,65.746,66.0952,65.6633,66.0401,96726.0
2022-11-03 10:00:00,71.94,72.41,71.66,72.41,49481.0,66.1136,66.5455,65.8563,66.5455,49481.0
2022-11-03 10:05:00,72.41,72.51,72.25,72.46,38734.0,66.5455,66.6374,66.3985,66.5915,38734.0
2022-11-03 10:10:00,72.46,72.59,72.35,72.58,32254.0,66.5915,66.711,66.4904,66.7018,32254.0
2022-11-03 10:15:00,72.6,72.63,72.32,72.44,29244.0,66.7202,66.7477,66.4628,66.5731,29244.0
2022-11-03 10:20:00,72.44,72.75,72.42,72.62,139529.0,66.5731,66.858,66.5547,66.7385,139529.0
2022-11-03 10:25:00,72.63,72.85,72.63,72.78,23842.0,66.7477,66.9499,66.7477,66.8856,23842.0
2022-11-03 10:30:00,72.8,72.8,72.66,72.71,15999.0,66.904,66.904,66.7753,66.8212,15999.0
2022-11-03 10:35:00,72.7,72.7,72.49,72.5,18061.0,66.8121,66.8121,66.6191,66.6283,18061.0
2022-11-03 10:40:00,72.52,72.83,72.5,72.77,20755.0,66.6466,66.9315,66.6283,66.8764,20755.0
2022-11-03 10:45:00,72.77,72.83,72.41,72.44,28987.0,66.8764,66.9315,66.5455,66.5731,28987.0
2022-11-03 10:50:00,72.43,72.68,72.32,72.67,28544.0,66.5639,66.7937,66.4628,66.7845,28544.0
2022-11-03 10:55:00,72.68,72.93,72.67,72.92,27065.0,66.7937,67.0234,66.7845,67.0142,27065.0
2022-11-03 11:00:00,72.92,73.0,72.76,72.78,17232.0,67.0142,67.0878,66.8672,66.8856,17232.0
2022-11-03 11:05:00,72.79,72.8,72.61,72.79,16860.0,66.8948,66.904,66.7293,66.8948,16860.0
2022-11-03 11:10:00,72.8,72.81,72.61,72.62,22087.0,66.904,66.9131,66.7293,66.7385,22087.0
2022-11-03 11:15:00,72.64,72.81,72.64,72.81,15164.0,66.7569,66.9131,66.7569,66.9131,15164.0
2022-11-03 11:20:00,72.84,72.93,72.83,72.84,18245.0,66.9407,67.0234,66.9315,66.9407,18245.0
2022-11-03 11:25:00,72.82,72.95,72.75,72.9,16336.0,66.9223,67.0418,66.858,66.9959,16336.0
2022-11-03 11:30:00,72.9,72.92,72.71,72.78,18495.0,66.9959,67.0142,66.8212,66.8856,18495.0
2022-11-03 11:35:00,72.83,73.0,72.81,73.0,11970.0,66.9315,67.0878,66.9131,67.0878,11970.0
2022-11-03 11:40:00,73.0,73.07,72.96,72.98,17387.0,67.0878,67.1521,67.051,67.0694,17387.0
2022-11-03 11:45:00,72.98,73.13,72.98,73.04,12042.0,67.0694,67.2072,67.0694,67.1245,12042.0
2022-11-03 11:50:00,73.04,73.07,72.91,72.98,12302.0,67.1245,67.1521,67.005,67.0694,12302.0
2022-11-03 11:55:00,72.98,73.03,72.93,73.03,17437.0,67.0694,67.1153,67.0234,67.1153,17437.0
2022-11-03 12:00:00,73.03,73.33,73.02,73.33,30621.0,67.1153,67.391,67.1061,67.391,30621.0
2022-11-03 12:05:00,73.33,73.36,73.15,73.23,19766.0,67.391,67.4186,67.2256,67.2991,19766.0
2022-11-03 12:10:00,73.23,73.47,73.21,73.47,60124.0,67.2991,67.5197,67.2808,67.5197,60124.0
2022-11-03 12:15:00,73.5,73.59,73.49,73.59,25956.0,67.5473,67.63,67.5381,67.63,25956.0
2022-11-03 12:20:00,73.59,73.6,73.39,73.43,22876.0,67.63,67.6392,67.4462,67.4829,22876.0
2022-11-03 12:25:00,73.41,73.55,73.39,73.48,15666.0,67.4646,67.5932,67.4462,67.5289,15666.0
2022-11-03 12:30:00,73.48,73.52,73.43,73.47,10451.0,67.5289,67.5656,67.4829,67.5197,10451.0
2022-11-03 12:35:00,73.47,73.47,73.31,73.32,17511.0,67.5197,67.5197,67.3727,67.3818,17511.0
2022-11-03 12:40:00,73.3,73.38,73.21,73.38,13924.0,67.3635,67.437,67.2808,67.437,13924.0
2022-11-03 12:45:00,73.4,73.42,73.33,73.35,10629.0,67.4554,67.4737,67.391,67.4094,10629.0
2022-11-03 12:50:00,73.33,73.52,73.33,73.51,13096.0,67.391,67.5656,67.391,67.5565,13096.0
2022-11-03 12:55:00,73.49,73.52,73.41,73.48,9795.0,67.5381,67.5656,67.4646,67.5289,9795.0
2022-11-03 13:00:00,73.47,73.53,73.36,73.38,11149.0,67.5197,67.5748,67.4186,67.437,11149.0
2022-11-03 13:05:00,73.36,73.4,73.29,73.33,10174.0,67.4186,67.4554,67.3543,67.391,10174.0
2022-11-03 13:10:00,73.33,73.48,73.28,73.48,15010.0,67.391,67.5289,67.3451,67.5289,15010.0
2022-11-03 13:15:00,73.47,73.65,73.47,73.62,13528.0,67.5197,67.6851,67.5197,67.6575,13528.0
2022-11-03 13:20:00,73.6,73.62,73.48,73.48,13092.0,67.6392,67.6575,67.5289,67.5289,13092.0
2022-11-03 13:25:00,73.48,73.49,73.43,73.45,8838.0,67.5289,67.5381,67.4829,67.5013,8838.0
2022-11-03 13:30:00,73.44,73.46,73.41,73.45,10289.0,67.4921,67.5105,67.4646,67.5013,10289.0
2022-11-03 13:35:00,73.45,73.55,73.4,73.53,16505.0,67.5013,67.5932,67.4554,67.5748,16505.0
2022-11-03 13:40:00,73.56,73.6,73.47,73.49,13116.0,67.6024,67.6392,67.5197,67.5381,13116.0
2022-11-03 13:45:00,73.5,73.7,73.5,73.64,22529.0,67.5473,67.7311,67.5473,67.6759,22529.0
2022-11-03 13:50:00,73.67,73.67,73.56,73.6,14603.0,67.7035,67.7035,67.6024,67.6392,14603.0
2022-11-03 13:55:00,73.61,73.61,73.53,73.55,12020.0,67.6484,67.6484,67.5748,67.5932,12020.0
2022-11-03 14:00:00,73.56,73.6,73.49,73.54,22773.0,67.6024,67.6392,67.5381,67.584,22773.0
2022-11-03 14:05:00,73.56,73.6,73.49,73.5,17319.0,67.6024,67.6392,67.5381,67.5473,17319.0
2022-11-03 14:10:00,73.51,73.63,73.49,73.62,22102.0,67.5565,67.6667,67.5381,67.6575,22102.0
2022-11-03 14:15:00,73.62,73.69,73.62,73.68,11519.0,67.6575,67.7219,67.6575,67.7127,11519.0
2022-11-03 14:20:00,73.68,73.7,73.62,73.62,18952.0,67.7127,67.7311,67.6575,67.6575,18952.0
2022-11-03 14:25:00,73.62,73.74,73.59,73.74,18803.0,67.6575,67.7678,67.63,67.7678,18803.0
2022-11-03 14:30:00,73.75,73.77,73.66,73.66,14534.0,67.777,67.7954,67.6943,67.6943,14534.0
2022-11-03 14:35:00,73.66,73.67,73.55,73.58,15099.0,67.6943,67.7035,67.5932,67.6208,15099.0
2022-11-03 14:40:00,73.58,73.58,73.45,73.5,23053.0,67.6208,67.6208,67.5013,67.5473,23053.0
2022-11-03 14:45:00,73.51,73.62,73.5,73.57,18524.0,67.5565,67.6575,67.5473,67.6116,18524.0
2022-11-03 14:50:00,73.56,73.63,73.53,73.59,15958.0,67.6024,67.6667,67.5748,67.63,15958.0
2022-11-03 14:55:00,73.6,73.64,73.55,73.57,18060.0,67.6392,67.6759,67.5932,67.6116,18060.0
2022-11-03 15:00:00,73.56,73.59,73.49,73.54,21006.0,67.6024,67.63,67.5381,67.584,21006.0
2022-11-03 15:05:00,73.55,73.57,73.45,73.48,29455.0,67.5932,67.6116,67.5013,67.5289,29455.0
2022-11-03 15:10:00,73.48,73.48,73.25,73.28,73678.0,67.5289,67.5289,67.3175,67.3451,73678.0
2022-11-03 15:15:00,73.26,73.32,73.23,73.27,25956.0,67.3267,67.3818,67.2991,67.3359,25956.0
2022-11-03 15:20:00,73.27,73.34,73.25,73.29,28545.0,67.3359,67.4002,67.3175,67.3543,28545.0
2022-11-03 15:25:00,73.29,73.37,73.29,73.33,21960.0,67.3543,67.4278,67.3543,67.391,21960.0
2022-11-03 15:30:00,73.33,73.42,73.29,73.41,32165.0,67.391,67.4737,67.3543,67.4646,32165.0
2022-11-03 15:35:00,73.41,73.52,73.37,73.49,44251.0,67.4646,67.5656,67.4278,67.5381,44251.0
2022-11-03 15:40:00,73.48,73.52,73.3,73.35,76604.0,67.5289,67.5656,67.3635,67.4094,76604.0
2022-11-03 15:45:00,73.34,73.35,73.09,73.13,76742.0,67.4002,67.4094,67.1705,67.2072,76742.0
2022-11-03 15:50:00,73.13,73.29,73.06,73.23,146243.0,67.2072,67.3543,67.1429,67.2991,146243.0
2022-11-03 15:55:00,73.23,73.24,73.1,73.12,276759.0,67.2991,67.3083,67.1797,67.198,276759.0
2022-11-04 09:30:00,74.13,74.33,73.9,74.33,77732.0,68.1262,68.31,67.9149,68.31,77732.0
2022-11-04 09:35:00,74.37,74.47,74.01,74.07,52153.0,68.3468,68.4387,68.016,68.0711,52153.0
2022-11-04 09:40:00,74.07,74.12,73.89,73.9,44600.0,68.0711,68.1171,67.9057,67.9149,44600.0
2022-11-04 09:45:00,73.88,73.94,73.44,73.47,20844.0,67.8965,67.9516,67.4921,67.5197,20844.0
2022-11-04 09:50:00,73.47,73.53,73.1,73.5,34226.0,67.5197,67.5748,67.1797,67.5473,34226.0
2022-11-04 09:55:00,73.51,73.73,73.5,73.69,27154.0,67.5565,67.7586,67.5473,67.7219,27154.0
2022-11-04 10:00:00,73.7,73.79,73.61,73.64,29606.0,67.7311,67.8138,67.6484,67.6759,29606.0
2022-11-04 10:05:00,73.65,73.95,73.58,73.91,32678.0,67.6851,67.9608,67.6208,67.9241,32678.0
2022-11-04 10:10:00,73.93,74.2,73.91,74.11,23442.0,67.9424,68.1906,67.9241,68.1079,23442.0
2022-11-04 10:15:00,74.09,74.13,73.87,73.87,21974.0,68.0895,68.1262,67.8873,67.8873,21974.0
2022-11-04 10:20:00,73.9,74.16,73.83,74.16,21132.0,67.9149,68.1538,67.8505,68.1538,21132.0
2022-11-04 10:25:00,74.17,74.33,74.14,74.28,36728.0,68.163,68.31,68.1354,68.2641,36728.0
2022-11-04 10:30:00,74.31,74.42,74.14,74.27,29174.0,68.2917,68.3928,68.1354,68.2549,29174.0
2022-11-04 10:35:00,74.25,74.29,74.09,74.14,27451.0,68.2365,68.2733,68.0895,68.1354,27451.0
2022-11-04 10:40:00,74.14,74.34,74.12,74.12,18728.0,68.1354,68.3192,68.1171,68.1171,18728.0
2022-11-04 10:45:00,74.14,74.14,73.99,74.09,15764.0,68.1354,68.1354,67.9976,68.0895,15764.0
2022-11-04 10:50:00,74.1,74.17,74.04,74.14,15206.0,68.0987,68.163,68.0435,68.1354,15206.0
2022-11-04 10:55:00,74.16,74.21,73.99,74.09,12449.0,68.1538,68.1998,67.9976,68.0895,12449.0
2022-11-04 11:00:00,74.13,74.31,74.13,74.29,12173.0,68.1262,68.2917,68.1262,68.2733,12173.0
2022-11-04 11:05:00,74.28,74.29,74.1,74.12,34688.0,68.2641,68.2733,68.0987,68.1171,34688.0
2022-11-04 11:10:00,74.14,74.18,74.07,74.11,15543.0,68.1354,68.1722,68.0711,68.1079,15543.0
2022-11-04 11:15:00,74.09,74.14,74.0,74.04,11210.0,68.0895,68.1354,68.0068,68.0435,11210.0
2022-11-04 11:20:00,74.02,74.04,73.88,73.92,30663.0,68.0252,68.0435,67.8965,67.9333,30663.0
2022-11-04 11:25:00,73.89,73.93,73.56,73.56,18295.0,67.9057,67.9424,67.6024,67.6024,18295.0
2022-11-04 11:30:00,73.55,73.75,73.54,73.62,19502.0,67.5932,67.777,67.584,67.6575,19502.0
2022-11-04 11:35:00,73.67,73.67,73.48,73.55,17432.0,67.7035,67.7035,67.5289,67.5932,17432.0
2022-11-04 11:40:00,73.53,73.55,73.42,73.42,12707.0,67.5748,67.5932,67.4737,67.4737,12707.0
2022-11-04 11:45:00,73.47,73.49,73.38,73.43,8786.0,67.5197,67.5381,67.437,67.4829,8786.0
2022-11-04 11:50:00,73.41,73.41,73.2,73.27,10156.0,67.4646,67.4646,67.2716,67.3359,10156.0
2022-11-04 11:55:00,73.27,73.34,73.17,73.2,10415.0,67.3359,67.4002,67.244,67.2716,10415.0
2022-11-04 12:00:00,73.21,73.32,73.11,73.17,13818.0,67.2808,67.3818,67.1889,67.244,13818.0
2022-11-04 12:05:00,73.13,73.38,73.09,73.38,12702.0,67.2072,67.437,67.1705,67.437,12702.0
2022-11-04 12:10:00,73.37,73.37,73.25,73.36,7039.0,67.4278,67.4278,67.3175,67.4186,7039.0
2022-11-04 12:15:00,73.34,73.55,73.32,73.54,17242.0,67.4002,67.5932,67.3818,67.584,17242.0
2022-11-04 12:20:00,73.55,73.61,73.41,73.45,10450.0,67.5932,67.6484,67.4646,67.5013,10450.0
2022-11-04 12:25:00,73.43,73.63,73.41,73.59,21849.0,67.4829,67.6667,67.4646,67.63,21849.0
2022-11-04 12:30:00,73.59,73.66,73.51,73.64,12731.0,67.63,67.6943,67.5565,67.6759,12731.0
2022-11-04 12:35:00,73.61,73.61,73.48,73.48,10579.0,67.6484,67.6484,67.5289,67.5289,10579.0
2022-11-04 12:40:00,73.46,73.53,73.39,73.51,14237.0,67.5105,67.5748,67.4462,67.5565,14237.0
2022-11-04 12:45:00,73.48,73.54,73.38,73.45,16266.0,67.5289,67.584,67.437,67.5013,16266.0
2022-11-04 12:50:00,73.45,73.65,73.45,73.65,16927.0,67.5013,67.6851,67.5013,67.6851,16927.0
2022-11-04 12:55:00,73.66,73.69,73.56,73.64,21248.0,67.6943,67.7219,67.6024,67.6759,21248.0
2022-11-04 13:00:00,73.63,73.67,73.53,73.67,14212.0,67.6667,67.7035,67.5748,67.7035,14212.0
2022-11-04 13:05:00,73.68,73.75,73.43,73.44,14207.0,67.7127,67.777,67.4829,67.4921,14207.0
2022-11-04 13:10:00,73.42,73.77,73.42,73.76,22906.0,67.4737,67.7954,67.4737,67.7862,22906.0
2022-11-04 13:15:00,73.77,73.78,73.62,73.68,12202.0,67.7954,67.8046,67.6575,67.7127,12202.0
2022-11-04 13:20:00,73.69,73.69,73.55,73.66,12981.0,67.7219,67.7219,67.5932,67.6943,12981.0
2022-11-04 13:25:00,73.65,73.69,73.56,73.59,11111.0,67.6851,67.7219,67.6024,67.63,11111.0
2022-11-04 13:30:00,73.58,73.66,73.54,73.56,13591.0,67.6208,67.6943,67.584,67.6024,13591.0
2022-11-04 13:35:00,73.55,73.6,73.52,73.58,21315.0,67.5932,67.6392,67.5656,67.6208,21315.0
2022-11-04 13:40:00,73.56,73.58,73.49,73.55,7887.0,67.6024,67.6208,67.5381,67.5932,7887.0
2022-11-04 13:45:00,73.54,73.57,73.5,73.57,13823.0,67.584,67.6116,67.5473,67.6116,13823.0
2022-11-04 13:50:00,73.56,73.57,73.5,73.54,8991.0,67.6024,67.6116,67.5473,67.584,8991.0
2022-11-04 13:55:00,73.52,73.53,73.41,73.43,27242.0,67.5656,67.5748,67.4646,67.4829,27242.0
2022-11-04 14:00:00,73.45,73.57,73.44,73.51,8594.0,67.5013,67.6116,67.4921,67.5565,8594.0
2022-11-04 14:05:00,73.48,73.49,73.34,73.39,9018.0,67.5289,67.5381,67.4002,67.4462,9018.0
2022-11-04 14:10:00,73.38,73.41,73.29,73.34,14650.0,67.437,67.4646,67.3543,67.4002,14650.0
2022-11-04 14:15:00,73.34,73.52,73.31,73.51,12489.0,67.4002,67.5656,67.3727,67.5565,12489.0
2022-11-04 14:20:00,73.53,73.61,73.48,73.61,8376.0,67.5748,67.6484,67.5289,67.6484,8376.0
2022-11-04 14:25:00,73.61,73.72,73.58,73.68,9980.0,67.6484,67.7494,67.6208,67.7127,9980.0
2022-11-04 14:30:00,73.69,73.7,73.63,73.67,5644.0,67.7219,67.7311,67.6667,67.7035,5644.0
2022-11-04 14:35:00,73.66,73.71,73.62,73.7,6317.0,67.6943,67.7403,67.6575,67.7311,6317.0
2022-11-04 14:40:00,73.68,73.87,73.66,73.84,10018.0,67.7127,67.8873,67.6943,67.8597,10018.0
2022-11-04 14:45:00,73.84,73.85,73.75,73.78,4881.0,67.8597,67.8689,67.777,67.8046,4881.0
2022-11-04 14:50:00,73.78,73.86,73.78,73.84,11934.0,67.8046,67.8781,67.8046,67.8597,11934.0
2022-11-04 14:55:00,73.84,73.97,73.84,73.91,13340.0,67.8597,67.9792,67.8597,67.9241,13340.0
2022-11-04 15:00:00,73.91,73.91,73.85,73.87,12539.0,67.9241,67.9241,67.8689,67.8873,12539.0
2022-11-04 15:05:00,73.87,73.96,73.87,73.93,32607.0,67.8873,67.97,67.8873,67.9424,32607.0
2022-11-04 15:10:00,73.93,73.95,73.85,73.87,10528.0,67.9424,67.9608,67.8689,67.8873,10528.0
2022-11-04 15:15:00,73.88,73.95,73.83,73.92,30991.0,67.8965,67.9608,67.8505,67.9333,30991.0
2022-11-04 15:20:00,73.91,73.91,73.72,73.77,29863.0,67.9241,67.9241,67.7494,67.7954,29863.0
2022-11-04 15:25:00,73.77,73.87,73.76,73.81,59806.0,67.7954,67.8873,67.7862,67.8322,59806.0
2022-11-04 15:30:00,73.82,74.01,73.75,74.01,29982.0,67.8413,68.016,67.777,68.016,29982.0
2022-11-04 15:35:00,74.01,74.05,73.87,74.05,104215.0,68.016,68.0527,67.8873,68.0527,104215.0
2022-11-04 15:40:00,74.05,74.17,73.99,74.17,86938.0,68.0527,68.163,67.9976,68.163,86938.0
2022-11-04 15:45:00,74.17,74.29,74.16,74.22,77769.0,68.163,68.2733,68.1538,68.209,77769.0
2022-11-04 15:50:00,74.2,74.25,73.98,74.01,99234.0,68.1906,68.2365,67.9884,68.016,99234.0
2022-11-04 15:55:00,74.01,74.17,73.98,74.15,255435.0,68.016,68.163,67.9884,68.1446,255435.0
2022-11-07 09:30:00,74.1,74.35,74.0,74.02,120783.0,68.5592,68.7905,68.4667,68.4852,120783.0
2022-11-07 09:35:00,74.02,74.06,73.58,73.75,77638.0,68.4852,68.5222,68.0781,68.2354,77638.0
2022-11-07 09:40:00,73.7,73.79,73.63,73.67,51699.0,68.1891,68.2724,68.1244,68.1614,51699.0
2022-11-07 09:45:00,73.65,73.72,73.54,73.63,64909.0,68.1429,68.2076,68.0411,68.1244,64909.0
2022-11-07 09:50:00,73.64,73.64,73.37,73.41,66529.0,68.1336,68.1336,67.8838,67.9208,66529.0
2022-11-07 09:55:00,73.39,73.47,73.3,73.33,36321.0,67.9023,67.9763,67.8191,67.8468,36321.0
2022-11-07 10:00:00,73.35,73.57,73.26,73.53,31883.0,67.8653,68.0689,67.782,68.0319,31883.0
2022-11-07 10:05:00,73.49,73.62,73.45,73.52,26453.0,67.9948,68.1151,67.9578,68.0226,26453.0
2022-11-07 10:10:00,73.51,73.65,73.38,73.62,35593.0,68.0134,68.1429,67.8931,68.1151,35593.0
2022-11-07 10:15:00,73.64,73.78,73.59,73.76,34513.0,68.1336,68.2632,68.0874,68.2447,34513.0
2022-11-07 10:20:00,73.77,73.78,73.63,73.66,16258.0,68.2539,68.2632,68.1244,68.1521,16258.0
2022-11-07 10:25:00,73.66,73.66,73.51,73.58,20163.0,68.1521,68.1521,68.0134,68.0781,20163.0
2022-11-07 10:30:00,73.59,73.69,73.53,73.63,29040.0,68.0874,68.1799,68.0319,68.1244,29040.0
2022-11-07 10:35:00,73.63,73.63,73.44,73.48,22938.0,68.1244,68.1244,67.9486,67.9856,22938.0
2022-11-07 10:40:00,73.49,73.61,73.42,73.52,41382.0,67.9948,68.1059,67.9301,68.0226,41382.0
2022-11-07 10:45:00,73.51,73.61,73.49,73.61,21772.0,68.0134,68.1059,67.9948,68.1059,21772.0
2022-11-07 10:50:00,73.6,73.6,73.45,73.53,18932.0,68.0966,68.0966,67.9578,68.0319,18932.0
2022-11-07 10:55:00,73.53,73.6,73.44,73.45,15991.0,68.0319,68.0966,67.9486,67.9578,15991.0
2022-11-07 11:00:00,73.45,73.51,73.37,73.49,20773.0,67.9578,68.0134,67.8838,67.9948,20773.0
2022-11-07 11:05:00,73.5,73.55,73.4,73.46,20386.0,68.0041,68.0504,67.9116,67.9671,20386.0
2022-11-07 11:10:00,73.45,73.45,73.36,73.39,17637.0,67.9578,67.9578,67.8746,67.9023,17637.0
2022-11-07 11:15:00,73.41,73.5,73.41,73.47,17757.0,67.9208,68.0041,67.9208,67.9763,17757.0
2022-11-07 11:20:00,73.46,73.51,73.36,73.45,28155.0,67.9671,68.0134,67.8746,67.9578,28155.0
2022-11-07 11:25:00,73.44,73.56,73.41,73.53,24005.0,67.9486,68.0596,67.9208,68.0319,24005.0
2022-11-07 11:30:00,73.55,73.67,73.54,73.63,19578.0,68.0504,68.1614,68.0411,68.1244,19578.0
2022-11-07 11:35:00,73.63,73.65,73.53,73.63,9706.0,68.1244,68.1429,68.0319,68.1244,9706.0
2022-11-07 11:40:00,73.64,73.65,73.45,73.54,17961.0,68.1336,68.1429,67.9578,68.0411,17961.0
2022-11-07 11:45:00,73.5,73.57,73.49,73.54,10737.0,68.0041,68.0689,67.9948,68.0411,10737.0
2022-11-07 11:50:00,73.54,73.61,73.53,73.59,14321.0,68.0411,68.1059,68.0319,68.0874,14321.0
2022-11-07 11:55:00,73.59,73.61,73.52,73.52,15671.0,68.0874,68.1059,68.0226,68.0226,15671.0
2022-11-07 12:00:00,73.53,73.54,73.44,73.51,12962.0,68.0319,68.0411,67.9486,68.0134,12962.0
2022-11-07 12:05:00,73.52,73.66,73.51,73.65,10447.0,68.0226,68.1521,68.0134,68.1429,10447.0
2022-11-07 12:10:00,73.65,73.69,73.63,73.63,20670.0,68.1429,68.1799,68.1244,68.1244,20670.0
2022-11-07 12:15:00,73.63,73.65,73.59,73.64,15369.0,68.1244,68.1429,68.0874,68.1336,15369.0
2022-11-07 12:20:00,73.63,73.78,73.6,73.78,21790.0,68.1244,68.2632,68.0966,68.2632,21790.0
2022-11-07 12:25:00,73.78,73.82,73.74,73.81,11717.0,68.2632,68.3002,68.2262,68.2909,11717.0
2022-11-07 12:30:00,73.81,73.86,73.8,73.83,20594.0,68.2909,68.3372,68.2817,68.3094,20594.0
2022-11-07 12:35:00,73.83,73.83,73.68,73.71,31842.0,68.3094,68.3094,68.1706,68.1984,31842.0
2022-11-07 12:40:00,73.71,73.75,73.68,73.7,13570.0,68.1984,68.2354,68.1706,68.1891,13570.0
2022-11-07 12:45:00,73.7,73.79,73.67,73.68,22731.0,68.1891,68.2724,68.1614,68.1706,22731.0
2022-11-07 12:50:00,73.67,73.71,73.61,73.63,16084.0,68.1614,68.1984,68.1059,68.1244,16084.0
2022-11-07 12:55:00,73.63,73.64,73.54,73.6,24945.0,68.1244,68.1336,68.0411,68.0966,24945.0
2022-11-07 13:00:00,73.61,73.76,73.6,73.75,20650.0,68.1059,68.2447,68.0966,68.2354,20650.0
2022-11-07 13:05:00,73.75,73.8,73.73,73.77,14059.0,68.2354,68.2817,68.2169,68.2539,14059.0
2022-11-07 13:10:00,73.76,73.76,73.69,73.69,20874.0,68.2447,68.2447,68.1799,68.1799,20874.0
2022-11-07 13:15:00,73.7,73.74,73.7,73.73,15807.0,68.1891,68.2262,68.1891,68.2169,15807.0
2022-11-07 13:20:00,73.73,73.74,73.69,73.73,14640.0,68.2169,68.2262,68.1799,68.2169,14640.0
2022-11-07 13:25:00,73.73,73.79,73.72,73.75,20639.0,68.2169,68.2724,68.2076,68.2354,20639.0
2022-11-07 13:30:00,73.77,73.78,73.69,73.69,17200.0,68.2539,68.2632,68.1799,68.1799,17200.0
2022-11-07 13:35:00,73.68,73.69,73.61,73.66,24738.0,68.1706,68.1799,68.1059,68.1521,24738.0
2022-11-07 13:40:00,73.66,73.77,73.65,73.75,22728.0,68.1521,68.2539,68.1429,68.2354,22728.0
2022-11-07 13:45:00,73.76,73.77,73.72,73.76,24991.0,68.2447,68.2539,68.2076,68.2447,24991.0
2022-11-07 13:50:00,73.76,73.81,73.73,73.75,16552.0,68.2447,68.2909,68.2169,68.2354,16552.0
2022-11-07 13:55:00,73.75,73.76,73.71,73.76,12918.0,68.2354,68.2447,68.1984,68.2447,12918.0
2022-11-07 14:00:00,73.76,73.82,73.76,73.78,12939.0,68.2447,68.3002,68.2447,68.2632,12939.0
2022-11-07 14:05:00,73.78,73.78,73.71,73.77,18139.0,68.2632,68.2632,68.1984,68.2539,18139.0
2022-11-07 14:10:00,73.77,73.84,73.77,73.81,10710.0,68.2539,68.3187,68.2539,68.2909,10710.0
2022-11-07 14:15:00,73.81,73.86,73.78,73.81,16306.0,68.2909,68.3372,68.2632,68.2909,16306.0
2022-11-07 14:20:00,73.81,73.87,73.79,73.86,15039.0,68.2909,68.3464,68.2724,68.3372,15039.0
2022-11-07 14:25:00,73.86,73.96,73.85,73.94,16652.0,68.3372,68.4297,68.3279,68.4112,16652.0
2022-11-07 14:30:00,73.95,74.04,73.92,74.02,31507.0,68.4205,68.5037,68.3927,68.4852,31507.0
2022-11-07 14:35:00,74.02,74.07,73.99,74.06,11858.0,68.4852,68.5315,68.4575,68.5222,11858.0
2022-11-07 14:40:00,74.06,74.14,74.04,74.13,41024.0,68.5222,68.5962,68.5037,68.587,41024.0
2022-11-07 14:45:00,74.13,74.16,74.1,74.14,18152.0,68.587,68.6147,68.5592,68.5962,18152.0
2022-11-07 14:50:00,74.14,74.14,74.09,74.12,19425.0,68.5962,68.5962,68.55,68.5777,19425.0
2022-11-07 14:55:00,74.11,74.16,74.08,74.09,32304.0,68.5685,68.6147,68.5407,68.55,32304.0
2022-11-07 15:00:00,74.1,74.2,74.09,74.2,18848.0,68.5592,68.6518,68.55,68.6518,18848.0
2022-11-07 15:05:00,74.2,74.23,74.15,74.17,24541.0,68.6518,68.6795,68.6055,68.624,24541.0
2022-11-07 15:10:00,74.17,74.24,74.15,74.24,22981.0,68.624,68.6888,68.6055,68.6888,22981.0
2022-11-07 15:15:00,74.25,74.29,74.24,74.28,28175.0,68.698,68.735,68.6888,68.7258,28175.0
2022-11-07 15:20:00,74.27,74.31,74.22,74.3,30744.0,68.7165,68.7535,68.6703,68.7443,30744.0
2022-11-07 15:25:00,74.29,74.29,74.22,74.28,33518.0,68.735,68.735,68.6703,68.7258,33518.0
2022-11-07 15:30:00,74.27,74.35,74.25,74.3,63448.0,68.7165,68.7905,68.698,68.7443,63448.0
2022-11-07 15:35:00,74.3,74.34,74.23,74.26,115433.0,68.7443,68.7813,68.6795,68.7073,115433.0
2022-11-07 15:40:00,74.26,74.26,74.13,74.2,65913.0,68.7073,68.7073,68.587,68.6518,65913.0
2022-11-07 15:45:00,74.2,74.2,74.03,74.1,94221.0,68.6518,68.6518,68.4945,68.5592,94221.0
2022-11-07 15:50:00,74.11,74.19,73.86,73.88,226571.0,68.5685,68.6425,68.3372,68.3557,226571.0
2022-11-07 15:55:00,73.88,73.99,73.75,73.98,457442.0,68.3557,68.4575,68.2354,68.4482,457442.0
2022-11-08 09:30:00,73.71,73.74,73.14,73.18,77408.0,68.1984,68.2262,67.671,67.708,77408.0
2022-11-08 09:35:00,73.18,73.22,72.86,72.98,56472.0,67.708,67.745,67.412,67.523,56472.0
2022-11-08 09:40:00,72.98,73.21,72.97,73.21,25757.0,67.523,67.7358,67.5137,67.7358,25757.0
2022-11-08 09:45:00,73.22,73.46,73.17,73.46,26871.0,67.745,67.9671,67.6988,67.9671,26871.0
2022-11-08 09:50:00,73.44,73.47,73.32,73.43,21469.0,67.9486,67.9763,67.8376,67.9393,21469.0
2022-11-08 09:55:00,73.44,73.51,73.31,73.31,17310.0,67.9486,68.0134,67.8283,67.8283,17310.0
2022-11-08 10:00:00,73.31,73.42,73.29,73.3,30707.0,67.8283,67.9301,67.8098,67.8191,30707.0
2022-11-08 10:05:00,73.29,73.46,73.29,73.43,21116.0,67.8098,67.9671,67.8098,67.9393,21116.0
2022-11-08 10:10:00,73.44,73.53,73.36,73.53,27811.0,67.9486,68.0319,67.8746,68.0319,27811.0
2022-11-08 10:15:00,73.55,73.75,73.54,73.72,29303.0,68.0504,68.2354,68.0411,68.2076,29303.0
2022-11-08 10:20:00,73.72,73.75,73.61,73.64,19610.0,68.2076,68.2354,68.1059,68.1336,19610.0
2022-11-08 10:25:00,73.64,73.66,73.54,73.57,34598.0,68.1336,68.1521,68.0411,68.0689,34598.0
2022-11-08 10:30:00,73.58,73.7,73.56,73.67,20651.0,68.0781,68.1891,68.0596,68.1614,20651.0
2022-11-08 10:35:00,73.66,73.73,73.6,73.66,53766.0,68.1521,68.2169,68.0966,68.1521,53766.0
2022-11-08 10:40:00,73.66,73.83,73.66,73.79,22895.0,68.1521,68.3094,68.1521,68.2724,22895.0
2022-11-08 10:45:00,73.8,73.94,73.8,73.92,14434.0,68.2817,68.4112,68.2817,68.3927,14434.0
2022-11-08 10:50:00,73.93,73.93,73.78,73.78,19878.0,68.4019,68.4019,68.2632,68.2632,19878.0
2022-11-08 10:55:00,73.78,73.94,73.72,73.93,14801.0,68.2632,68.4112,68.2076,68.4019,14801.0
2022-11-08 11:00:00,73.94,73.96,73.74,73.76,20573.0,68.4112,68.4297,68.2262,68.2447,20573.0
2022-11-08 11:05:00,73.77,73.84,73.72,73.79,13715.0,68.2539,68.3187,68.2076,68.2724,13715.0
2022-11-08 11:10:00,73.77,73.93,73.77,73.93,11931.0,68.2539,68.4019,68.2539,68.4019,11931.0
2022-11-08 11:15:00,73.94,73.96,73.81,73.81,16131.0,68.4112,68.4297,68.2909,68.2909,16131.0
2022-11-08 11:20:00,73.81,73.91,73.8,73.82,24143.0,68.2909,68.3834,68.2817,68.3002,24143.0
2022-11-08 11:25:00,73.83,73.83,73.73,73.73,12022.0,68.3094,68.3094,68.2169,68.2169,12022.0
2022-11-08 11:30:00,73.72,73.82,73.72,73.78,19095.0,68.2076,68.3002,68.2076,68.2632,19095.0
2022-11-08 11:35:00,73.79,73.86,73.78,73.84,17427.0,68.2724,68.3372,68.2632,68.3187,17427.0
2022-11-08 11:40:00,73.85,73.86,73.73,73.73,30195.0,68.3279,68.3372,68.2169,68.2169,30195.0
2022-11-08 11:45:00,73.72,73.88,73.72,73.85,20444.0,68.2076,68.3557,68.2076,68.3279,20444.0
2022-11-08 11:50:00,73.85,73.88,73.79,73.88,18334.0,68.3279,68.3557,68.2724,68.3557,18334.0
2022-11-08 11:55:00,73.86,73.88,73.78,73.85,17926.0,68.3372,68.3557,68.2632,68.3279,17926.0
2022-11-08 12:00:00,73.86,73.87,73.72,73.73,22218.0,68.3372,68.3464,68.2076,68.2169,22218.0
2022-11-08 12:05:00,73.73,73.77,73.69,73.76,22784.0,68.2169,68.2539,68.1799,68.2447,22784.0
2022-11-08 12:10:00,73.76,73.76,73.67,73.67,20812.0,68.2447,68.2447,68.1614,68.1614,20812.0
2022-11-08 12:15:00,73.67,73.67,73.56,73.65,18069.0,68.1614,68.1614,68.0596,68.1429,18069.0
2022-11-08 12:20:00,73.65,73.66,73.61,73.65,17323.0,68.1429,68.1521,68.1059,68.1429,17323.0
2022-11-08 12:25:00,73.65,73.67,73.55,73.56,19032.0,68.1429,68.1614,68.0504,68.0596,19032.0
2022-11-08 12:30:00,73.56,73.62,73.54,73.57,26740.0,68.0596,68.1151,68.0411,68.0689,26740.0
2022-11-08 12:35:00,73.55,73.58,73.48,73.55,21012.0,68.0504,68.0781,67.9856,68.0504,21012.0
2022-11-08 12:40:00,73.55,73.66,73.53,73.64,17211.0,68.0504,68.1521,68.0319,68.1336,17211.0
2022-11-08 12:45:00,73.64,73.7,73.61,73.64,27389.0,68.1336,68.1891,68.1059,68.1336,27389.0
2022-11-08 12:50:00,73.64,73.66,73.61,73.62,15500.0,68.1336,68.1521,68.1059,68.1151,15500.0
2022-11-08 12:55:00,73.62,73.7,73.59,73.64,21938.0,68.1151,68.1891,68.0874,68.1336,21938.0
2022-11-08 13:00:00,73.64,73.64,73.59,73.6,15377.0,68.1336,68.1336,68.0874,68.0966,15377.0
2022-11-08 13:05:00,73.59,73.65,73.57,73.65,18040.0,68.0874,68.1429,68.0689,68.1429,18040.0
2022-11-08 13:10:00,73.67,73.71,73.65,73.69,24636.0,68.1614,68.1984,68.1429,68.1799,24636.0
2022-11-08 13:15:00,73.69,73.7,73.57,73.6,43430.0,68.1799,68.1891,68.0689,68.0966,43430.0
2022-11-08 13:20:00,73.6,73.6,73.35,73.37,17791.0,68.0966,68.0966,67.8653,67.8838,17791.0
2022-11-08 13:25:00,73.39,73.44,73.22,73.25,32253.0,67.9023,67.9486,67.745,67.7728,32253.0
2022-11-08 13:30:00,73.23,73.23,73.08,73.13,41646.0,67.7543,67.7543,67.6155,67.6618,41646.0
2022-11-08 13:35:00,73.13,73.33,73.13,73.31,24762.0,67.6618,67.8468,67.6618,67.8283,24762.0
2022-11-08 13:40:00,73.3,73.42,73.29,73.41,26437.0,67.8191,67.9301,67.8098,67.9208,26437.0
2022-11-08 13:45:00,73.42,73.49,73.4,73.44,25210.0,67.9301,67.9948,67.9116,67.9486,25210.0
2022-11-08 13:50:00,73.42,73.47,73.22,73.27,25964.0,67.9301,67.9763,67.745,67.7913,25964.0
2022-11-08 13:55:00,73.28,73.32,73.13,73.15,17431.0,67.8005,67.8376,67.6618,67.6803,17431.0
2022-11-08 14:00:00,73.14,73.19,73.1,73.17,14296.0,67.671,67.7173,67.634,67.6988,14296.0
2022-11-08 14:05:00,73.15,73.2,73.12,73.13,16308.0,67.6803,67.7265,67.6525,67.6618,16308.0
2022-11-08 14:10:00,73.13,73.15,72.99,73.15,15896.0,67.6618,67.6803,67.5322,67.6803,15896.0
2022-11-08 14:15:00,73.14,73.23,73.14,73.18,13462.0,67.671,67.7543,67.671,67.708,13462.0
2022-11-08 14:20:00,73.17,73.2,72.86,72.86,19163.0,67.6988,67.7265,67.412,67.412,19163.0
2022-11-08 14:25:00,72.87,72.88,72.76,72.78,17535.0,67.4212,67.4305,67.3194,67.3379,17535.0
2022-11-08 14:30:00,72.79,72.9,72.71,72.88,26192.0,67.3472,67.449,67.2732,67.4305,26192.0
2022-11-08 14:35:00,72.89,73.14,72.88,73.12,14699.0,67.4397,67.671,67.4305,67.6525,14699.0
2022-11-08 14:40:00,73.13,73.26,73.08,73.25,16610.0,67.6618,67.782,67.6155,67.7728,16610.0
2022-11-08 14:45:00,73.25,73.38,73.22,73.38,19393.0,67.7728,67.8931,67.745,67.8931,19393.0
2022-11-08 14:50:00,73.37,73.5,73.36,73.43,26096.0,67.8838,68.0041,67.8746,67.9393,26096.0
2022-11-08 14:55:00,73.44,73.51,73.38,73.39,27019.0,67.9486,68.0134,67.8931,67.9023,27019.0
2022-11-08 15:00:00,73.39,73.59,73.39,73.47,38319.0,67.9023,68.0874,67.9023,67.9763,38319.0
2022-11-08 15:05:00,73.47,73.51,73.42,73.45,35013.0,67.9763,68.0134,67.9301,67.9578,35013.0
2022-11-08 15:10:00,73.45,73.47,73.39,73.45,26048.0,67.9578,67.9763,67.9023,67.9578,26048.0
2022-11-08 15:15:00,73.45,73.48,73.36,73.46,41487.0,67.9578,67.9856,67.8746,67.9671,41487.0
2022-11-08 15:20:00,73.47,73.51,73.4,73.4,46956.0,67.9763,68.0134,67.9116,67.9116,46956.0
2022-11-08 15:25:00,73.41,73.55,73.35,73.53,58403.0,67.9208,68.0504,67.8653,68.0319,58403.0
2022-11-08 15:30:00,73.53,73.7,73.5,73.69,51763.0,68.0319,68.1891,68.0041,68.1799,51763.0
2022-11-08 15:35:00,73.68,73.68,73.52,73.54,51750.0,68.1706,68.1706,68.0226,68.0411,51750.0
2022-11-08 15:40:00,73.54,73.55,73.4,73.4,61579.0,68.0411,68.0504,67.9116,67.9116,61579.0
2022-11-08 15:45:00,73.41,73.53,73.38,73.46,82985.0,67.9208,68.0319,67.8931,67.9671,82985.0
2022-11-08 15:50:00,73.47,73.53,73.43,73.45,112562.0,67.9763,68.0319,67.9393,67.9578,112562.0
2022-11-08 15:55:00,73.44,73.44,73.32,73.42,208132.0,67.9486,67.9486,67.8376,67.9301,208132.0
2022-11-09 09:30:00,73.03,73.18,72.93,73.04,47273.0,67.5692,67.708,67.4767,67.5785,47273.0
2022-11-09 09:35:00,73.01,73.17,72.9,72.93,31471.0,67.5507,67.6988,67.449,67.4767,31471.0
2022-11-09 09:40:00,72.94,73.13,72.93,72.98,21177.0,67.486,67.6618,67.4767,67.523,21177.0
2022-11-09 09:45:00,72.99,73.29,72.99,73.17,21900.0,67.5322,67.8098,67.5322,67.6988,21900.0
2022-11-09 09:50:00,73.17,73.26,73.04,73.24,19001.0,67.6988,67.782,67.5785,67.7635,19001.0
2022-11-09 09:55:00,73.22,73.23,73.03,73.14,17816.0,67.745,67.7543,67.5692,67.671,17816.0
2022-11-09 10:00:00,73.15,73.38,73.08,73.38,20254.0,67.6803,67.8931,67.6155,67.8931,20254.0
2022-11-09 10:05:00,73.38,73.54,73.36,73.54,36560.0,67.8931,68.0411,67.8746,68.0411,36560.0
2022-11-09 10:10:00,73.51,73.57,73.45,73.55,12969.0,68.0134,68.0689,67.9578,68.0504,12969.0
2022-11-09 10:15:00,73.58,73.62,73.49,73.55,11398.0,68.0781,68.1151,67.9948,68.0504,11398.0
2022-11-09 10:20:00,73.56,73.61,73.48,73.49,16185.0,68.0596,68.1059,67.9856,67.9948,16185.0
2022-11-09 10:25:00,73.51,73.52,73.26,73.28,10507.0,68.0134,68.0226,67.782,67.8005,10507.0
2022-11-09 10:30:00,73.31,73.44,73.08,73.19,48656.0,67.8283,67.9486,67.6155,67.7173,48656.0
2022-11-09 10:35:00,73.19,73.28,73.15,73.18,19308.0,67.7173,67.8005,67.6803,67.708,19308.0
2022-11-09 10:40:00,73.2,73.23,73.09,73.18,42265.0,67.7265,67.7543,67.6248,67.708,42265.0
2022-11-09 10:45:00,73.22,73.28,73.16,73.2,64713.0,67.745,67.8005,67.6895,67.7265,64713.0
2022-11-09 10:50:00,73.22,73.22,73.12,73.12,15476.0,67.745,67.745,67.6525,67.6525,15476.0
2022-11-09 10:55:00,73.11,73.11,72.98,73.04,21064.0,67.6433,67.6433,67.523,67.5785,21064.0
2022-11-09 11:00:00,73.05,73.12,73.04,73.09,10138.0,67.5877,67.6525,67.5785,67.6248,10138.0
2022-11-09 11:05:00,73.11,73.3,73.07,73.28,24346.0,67.6433,67.8191,67.6063,67.8005,24346.0
2022-11-09 11:10:00,73.27,73.36,73.25,73.34,26966.0,67.7913,67.8746,67.7728,67.8561,26966.0
2022-11-09 11:15:00,73.34,73.4,73.31,73.39,18847.0,67.8561,67.9116,67.8283,67.9023,18847.0
2022-11-09 11:20:00,73.41,73.43,73.23,73.23,26057.0,67.9208,67.9393,67.7543,67.7543,26057.0
2022-11-09 11:25:00,73.25,73.44,73.25,73.39,14501.0,67.7728,67.9486,67.7728,67.9023,14501.0
2022-11-09 11:30:00,73.39,73.42,73.33,73.39,11108.0,67.9023,67.9301,67.8468,67.9023,11108.0
2022-11-09 11:35:00,73.41,73.49,73.38,73.44,15850.0,67.9208,67.9948,67.8931,67.9486,15850.0
2022-11-09 11:40:00,73.42,73.72,73.42,73.68,14707.0,67.9301,68.2076,67.9301,68.1706,14707.0
2022-11-09 11:45:00,73.69,73.71,73.58,73.58,13811.0,68.1799,68.1984,68.0781,68.0781,13811.0
2022-11-09 11:50:00,73.58,73.62,73.52,73.52,10586.0,68.0781,68.1151,68.0226,68.0226,10586.0
2022-11-09 11:55:00,73.54,73.58,73.42,73.44,26138.0,68.0411,68.0781,67.9301,67.9486,26138.0
2022-11-09 12:00:00,73.44,73.45,73.36,73.41,12830.0,67.9486,67.9578,67.8746,67.9208,12830.0
2022-11-09 12:05:00,73.41,73.44,73.26,73.31,15194.0,67.9208,67.9486,67.782,67.8283,15194.0
2022-11-09 12:10:00,73.31,73.32,73.18,73.2,30865.0,67.8283,67.8376,67.708,67.7265,30865.0
2022-11-09 12:15:00,73.2,73.32,73.19,73.28,32032.0,67.7265,67.8376,67.7173,67.8005,32032.0
2022-11-09 12:20:00,73.27,73.28,73.1,73.12,34445.0,67.7913,67.8005,67.634,67.6525,34445.0
2022-11-09 12:25:00,73.12,73.13,73.04,73.06,20252.0,67.6525,67.6618,67.5785,67.597,20252.0
2022-11-09 12:30:00,73.04,73.2,73.02,73.19,16780.0,67.5785,67.7265,67.56,67.7173,16780.0
2022-11-09 12:35:00,73.2,73.21,73.15,73.15,17986.0,67.7265,67.7358,67.6803,67.6803,17986.0
2022-11-09 12:40:00,73.15,73.19,73.07,73.07,17126.0,67.6803,67.7173,67.6063,67.6063,17126.0
2022-11-09 12:45:00,73.07,73.15,73.05,73.15,7158.0,67.6063,67.6803,67.5877,67.6803,7158.0
2022-11-09 12:50:00,73.15,73.22,73.12,73.18,12146.0,67.6803,67.745,67.6525,67.708,12146.0
2022-11-09 12:55:00,73.17,73.34,73.15,73.31,17737.0,67.6988,67.8561,67.6803,67.8283,17737.0
2022-11-09 13:00:00,73.31,73.35,73.2,73.26,29173.0,67.8283,67.8653,67.7265,67.782,29173.0
2022-11-09 13:05:00,73.26,73.31,73.2,73.26,17105.0,67.782,67.8283,67.7265,67.782,17105.0
2022-11-09 13:10:00,73.27,73.29,73.16,73.25,18704.0,67.7913,67.8098,67.6895,67.7728,18704.0
2022-11-09 13:15:00,73.23,73.35,73.23,73.3,16652.0,67.7543,67.8653,67.7543,67.8191,16652.0
2022-11-09 13:20:00,73.31,73.32,73.23,73.24,13864.0,67.8283,67.8376,67.7543,67.7635,13864.0
2022-11-09 13:25:00,73.23,73.25,73.16,73.17,18156.0,67.7543,67.7728,67.6895,67.6988,18156.0
2022-11-09 13:30:00,73.17,73.17,73.01,73.03,25590.0,67.6988,67.6988,67.5507,67.5692,25590.0
2022-11-09 13:35:00,73.03,73.03,72.93,72.96,24487.0,67.5692,67.5692,67.4767,67.5045,24487.0
2022-11-09 13:40:00,72.97,73.13,72.96,73.13,19856.0,67.5137,67.6618,67.5045,67.6618,19856.0
2022-11-09 13:45:00,73.13,73.13,73.0,73.02,15628.0,67.6618,67.6618,67.5415,67.56,15628.0
2022-11-09 13:50:00,73.02,73.04,72.92,72.92,10797.0,67.56,67.5785,67.4675,67.4675,10797.0
2022-11-09 13:55:00,72.9,72.98,72.85,72.98,18728.0,67.449,67.523,67.4027,67.523,18728.0
2022-11-09 14:00:00,72.99,72.99,72.86,72.95,17347.0,67.5322,67.5322,67.412,67.4952,17347.0
2022-11-09 14:05:00,72.94,73.04,72.87,73.03,22458.0,67.486,67.5785,67.4212,67.5692,22458.0
2022-11-09 14:10:00,73.04,73.06,72.96,73.02,19900.0,67.5785,67.597,67.5045,67.56,19900.0
2022-11-09 14:15:00,73.02,73.02,72.94,73.01,19209.0,67.56,67.56,67.486,67.5507,19209.0
2022-11-09 14:20:00,73.0,73.03,72.9,72.93,17050.0,67.5415,67.5692,67.449,67.4767,17050.0
2022-11-09 14:25:00,72.94,72.99,72.9,72.9,49941.0,67.486,67.5322,67.449,67.449,49941.0
2022-11-09 14:30:00,72.89,72.9,72.75,72.76,25910.0,67.4397,67.449,67.3102,67.3194,25910.0
2022-11-09 14:35:00,72.75,72.77,72.69,72.71,15497.0,67.3102,67.3287,67.2547,67.2732,15497.0
2022-11-09 14:40:00,72.7,72.81,72.68,72.77,16158.0,67.2639,67.3657,67.2454,67.3287,16158.0
2022-11-09 14:45:00,72.77,72.79,72.64,72.7,36144.0,67.3287,67.3472,67.2084,67.2639,36144.0
2022-11-09 14:50:00,72.69,72.69,72.6,72.66,12861.0,67.2547,67.2547,67.1714,67.2269,12861.0
2022-11-09 14:55:00,72.65,72.69,72.58,72.68,25778.0,67.2177,67.2547,67.1529,67.2454,25778.0
2022-11-09 15:00:00,72.66,72.73,72.65,72.72,22615.0,67.2269,67.2917,67.2177,67.2824,22615.0
2022-11-09 15:05:00,72.72,72.87,72.71,72.84,20590.0,67.2824,67.4212,67.2732,67.3934,20590.0
2022-11-09 15:10:00,72.85,72.86,72.71,72.71,28753.0,67.4027,67.412,67.2732,67.2732,28753.0
2022-11-09 15:15:00,72.71,72.76,72.68,72.76,24138.0,67.2732,67.3194,67.2454,67.3194,24138.0
2022-11-09 15:20:00,72.76,72.76,72.63,72.64,18315.0,67.3194,67.3194,67.1992,67.2084,18315.0
2022-11-09 15:25:00,72.64,72.69,72.61,72.66,29070.0,67.2084,67.2547,67.1806,67.2269,29070.0
2022-11-09 15:30:00,72.65,72.66,72.53,72.56,43439.0,67.2177,67.2269,67.1066,67.1344,43439.0
2022-11-09 15:35:00,72.56,72.62,72.5,72.59,40290.0,67.1344,67.1899,67.0789,67.1621,40290.0
2022-11-09 15:40:00,72.58,72.62,72.52,72.55,56995.0,67.1529,67.1899,67.0974,67.1251,56995.0
2022-11-09 15:45:00,72.56,72.62,72.48,72.5,61912.0,67.1344,67.1899,67.0604,67.0789,61912.0
2022-11-09 15:50:00,72.51,72.78,72.5,72.73,98244.0,67.0881,67.3379,67.0789,67.2917,98244.0
2022-11-09 15:55:00,72.73,72.86,72.72,72.75,375102.0,67.2917,67.412,67.2824,67.3102,375102.0
2022-11-10 09:30:00,74.59,74.84,74.32,74.34,75790.0,69.0126,69.2439,68.7628,68.7813,75790.0
2022-11-10 09:35:00,74.36,74.74,74.36,74.74,69767.0,68.7998,69.1514,68.7998,69.1514,69767.0
2022-11-10 09:40:00,74.69,74.82,74.64,74.69,62201.0,69.1051,69.2254,69.0589,69.1051,62201.0
2022-11-10 09:45:00,74.7,74.73,74.55,74.7,33030.0,69.1144,69.1421,68.9756,69.1144,33030.0
2022-11-10 09:50:00,74.74,74.76,74.36,74.52,41248.0,69.1514,69.1699,68.7998,68.9478,41248.0
2022-11-10 09:55:00,74.54,74.94,74.54,74.88,43570.0,68.9663,69.3364,68.9663,69.2809,43570.0
2022-11-10 10:00:00,74.9,74.95,74.79,74.92,35004.0,69.2994,69.3457,69.1976,69.3179,35004.0
2022-11-10 10:05:00,74.92,74.99,74.81,74.91,26476.0,69.3179,69.3827,69.2161,69.3087,26476.0
2022-11-10 10:10:00,74.92,74.94,74.6,74.61,27538.0,69.3179,69.3364,69.0218,69.0311,27538.0
2022-11-10 10:15:00,74.61,74.81,74.6,74.76,18035.0,69.0311,69.2161,69.0218,69.1699,18035.0
2022-11-10 10:20:00,74.76,74.95,74.75,74.85,36457.0,69.1699,69.3457,69.1606,69.2532,36457.0
2022-11-10 10:25:00,74.84,74.96,74.78,74.96,46272.0,69.2439,69.3549,69.1884,69.3549,46272.0
2022-11-10 10:30:00,74.99,75.07,74.89,74.89,49103.0,69.3827,69.4567,69.2902,69.2902,49103.0
2022-11-10 10:35:00,74.88,75.12,74.88,75.03,30202.0,69.2809,69.503,69.2809,69.4197,30202.0
2022-11-10 10:40:00,75.02,75.17,75.0,75.09,30856.0,69.4104,69.5492,69.3919,69.4752,30856.0
2022-11-10 10:45:00,75.08,75.2,75.06,75.14,32713.0,69.466,69.577,69.4475,69.5215,32713.0
2022-11-10 10:50:00,75.12,75.35,75.12,75.31,25367.0,69.503,69.7158,69.503,69.6788,25367.0
2022-11-10 10:55:00,75.29,75.45,75.26,75.38,11413.0,69.6603,69.8083,69.6325,69.7435,11413.0
2022-11-10 11:00:00,75.39,75.41,75.27,75.29,17042.0,69.7528,69.7713,69.6417,69.6603,17042.0
2022-11-10 11:05:00,75.3,75.4,75.29,75.35,23388.0,69.6695,69.762,69.6603,69.7158,23388.0
2022-11-10 11:10:00,75.34,75.4,75.31,75.37,24430.0,69.7065,69.762,69.6788,69.7343,24430.0
2022-11-10 11:15:00,75.37,75.37,75.22,75.28,21886.0,69.7343,69.7343,69.5955,69.651,21886.0
2022-11-10 11:20:00,75.3,75.42,75.27,75.37,21687.0,69.6695,69.7805,69.6417,69.7343,21687.0
2022-11-10 11:25:00,75.36,75.4,75.3,75.38,27135.0,69.725,69.762,69.6695,69.7435,27135.0
2022-11-10 11:30:00,75.39,75.5,75.38,75.47,23327.0,69.7528,69.8546,69.7435,69.8268,23327.0
2022-11-10 11:35:00,75.48,75.5,75.42,75.5,18140.0,69.836,69.8546,69.7805,69.8546,18140.0
2022-11-10 11:40:00,75.49,75.57,75.34,75.34,17508.0,69.8453,69.9193,69.7065,69.7065,17508.0
2022-11-10 11:45:00,75.34,75.42,75.33,75.38,18020.0,69.7065,69.7805,69.6973,69.7435,18020.0
2022-11-10 11:50:00,75.38,75.4,75.31,75.36,18872.0,69.7435,69.762,69.6788,69.725,18872.0
2022-11-10 11:55:00,75.36,75.36,75.25,75.3,21056.0,69.725,69.725,69.6232,69.6695,21056.0
2022-11-10 12:00:00,75.3,75.31,75.24,75.24,11543.0,69.6695,69.6788,69.614,69.614,11543.0
2022-11-10 12:05:00,75.24,75.24,75.12,75.16,21070.0,69.614,69.614,69.503,69.54,21070.0
2022-11-10 12:10:00,75.17,75.18,75.08,75.11,14626.0,69.5492,69.5585,69.466,69.4937,14626.0
2022-11-10 12:15:00,75.11,75.15,75.09,75.13,33862.0,69.4937,69.5307,69.4752,69.5122,33862.0
2022-11-10 12:20:00,75.12,75.23,75.09,75.23,17993.0,69.503,69.6047,69.4752,69.6047,17993.0
2022-11-10 12:25:00,75.23,75.26,75.1,75.1,14421.0,69.6047,69.6325,69.4845,69.4845,14421.0
2022-11-10 12:30:00,75.08,75.08,74.97,75.03,15904.0,69.466,69.466,69.3642,69.4197,15904.0
2022-11-10 12:35:00,75.03,75.09,75.0,75.0,10130.0,69.4197,69.4752,69.3919,69.3919,10130.0
2022-11-10 12:40:00,75.01,75.03,74.91,75.03,14757.0,69.4012,69.4197,69.3087,69.4197,14757.0
2022-11-10 12:45:00,75.02,75.02,74.83,74.88,34831.0,69.4104,69.4104,69.2346,69.2809,34831.0
2022-11-10 12:50:00,74.89,74.96,74.88,74.89,24833.0,69.2902,69.3549,69.2809,69.2902,24833.0
2022-11-10 12:55:00,74.9,74.93,74.83,74.92,12380.0,69.2994,69.3272,69.2346,69.3179,12380.0
2022-11-10 13:00:00,74.92,75.06,74.92,75.01,14800.0,69.3179,69.4475,69.3179,69.4012,14800.0
2022-11-10 13:05:00,75.01,75.03,74.96,75.02,20864.0,69.4012,69.4197,69.3549,69.4104,20864.0
2022-11-10 13:10:00,75.01,75.09,74.95,75.08,14565.0,69.4012,69.4752,69.3457,69.466,14565.0
2022-11-10 13:15:00,75.09,75.13,75.04,75.06,15009.0,69.4752,69.5122,69.4289,69.4475,15009.0
2022-11-10 13:20:00,75.07,75.08,74.93,74.93,11499.0,69.4567,69.466,69.3272,69.3272,11499.0
2022-11-10 13:25:00,74.92,75.1,74.89,75.08,10515.0,69.3179,69.4845,69.2902,69.466,10515.0
2022-11-10 13:30:00,75.1,75.12,74.98,75.04,17919.0,69.4845,69.503,69.3734,69.4289,17919.0
2022-11-10 13:35:00,75.03,75.1,75.01,75.06,18531.0,69.4197,69.4845,69.4012,69.4475,18531.0
2022-11-10 13:40:00,75.05,75.08,74.98,75.07,25191.0,69.4382,69.466,69.3734,69.4567,25191.0
2022-11-10 13:45:00,75.05,75.1,75.01,75.09,18165.0,69.4382,69.4845,69.4012,69.4752,18165.0
2022-11-10 13:50:00,75.08,75.08,74.98,75.05,20331.0,69.466,69.466,69.3734,69.4382,20331.0
2022-11-10 13:55:00,75.05,75.1,75.01,75.03,23597.0,69.4382,69.4845,69.4012,69.4197,23597.0
2022-11-10 14:00:00,75.04,75.11,75.03,75.08,16125.0,69.4289,69.4937,69.4197,69.466,16125.0
2022-11-10 14:05:00,75.09,75.09,74.99,75.0,47989.0,69.4752,69.4752,69.3827,69.3919,47989.0
2022-11-10 14:10:00,75.0,75.04,74.94,75.0,34561.0,69.3919,69.4289,69.3364,69.3919,34561.0
2022-11-10 14:15:00,75.0,75.0,74.88,74.88,27937.0,69.3919,69.3919,69.2809,69.2809,27937.0
2022-11-10 14:20:00,74.87,74.88,74.75,74.8,17150.0,69.2717,69.2809,69.1606,69.2069,17150.0
2022-11-10 14:25:00,74.79,74.92,74.78,74.87,22636.0,69.1976,69.3179,69.1884,69.2717,22636.0
2022-11-10 14:30:00,74.86,74.86,74.77,74.84,22666.0,69.2624,69.2624,69.1791,69.2439,22666.0
2022-11-10 14:35:00,74.83,74.86,74.78,74.85,39585.0,69.2346,69.2624,69.1884,69.2532,39585.0
2022-11-10 14:40:00,74.84,74.87,74.74,74.76,21212.0,69.2439,69.2717,69.1514,69.1699,21212.0
2022-11-10 14:45:00,74.75,74.8,74.7,74.7,35242.0,69.1606,69.2069,69.1144,69.1144,35242.0
2022-11-10 14:50:00,74.7,74.78,74.67,74.78,29547.0,69.1144,69.1884,69.0866,69.1884,29547.0
2022-11-10 14:55:00,74.77,74.83,74.75,74.8,38174.0,69.1791,69.2346,69.1606,69.2069,38174.0
2022-11-10 15:00:00,74.8,74.84,74.76,74.78,38445.0,69.2069,69.2439,69.1699,69.1884,38445.0
2022-11-10 15:05:00,74.78,74.9,74.76,74.9,26592.0,69.1884,69.2994,69.1699,69.2994,26592.0
2022-11-10 15:10:00,74.9,74.93,74.8,74.8,35535.0,69.2994,69.3272,69.2069,69.2069,35535.0
2022-11-10 15:15:00,74.81,74.84,74.75,74.77,42204.0,69.2161,69.2439,69.1606,69.1791,42204.0
2022-11-10 15:20:00,74.77,74.86,74.75,74.86,37773.0,69.1791,69.2624,69.1606,69.2624,37773.0
2022-11-10 15:25:00,74.87,74.87,74.76,74.8,107141.0,69.2717,69.2717,69.1699,69.2069,107141.0
2022-11-10 15:30:00,74.81,74.92,74.69,74.72,127817.0,69.2161,69.3179,69.1051,69.1329,127817.0
2022-11-10 15:35:00,74.71,74.75,74.63,74.63,109191.0,69.1236,69.1606,69.0496,69.0496,109191.0
2022-11-10 15:40:00,74.64,74.79,74.63,74.73,126109.0,69.0589,69.1976,69.0496,69.1421,126109.0
2022-11-10 15:45:00,74.72,74.79,74.7,74.74,155734.0,69.1329,69.1976,69.1144,69.1514,155734.0
2022-11-10 15:50:00,74.75,74.85,74.73,74.8,176296.0,69.1606,69.2532,69.1421,69.2069,176296.0
2022-11-10 15:55:00,74.81,74.81,74.64,74.72,407256.0,69.2161,69.2161,69.0589,69.1329,407256.0
2022-11-11 09:30:00,75.12,75.4,75.0,75.04,80278.0,69.503,69.762,69.3919,69.4289,80278.0
2022-11-11 09:35:00,75.09,75.3,74.95,74.96,31795.0,69.4752,69.6695,69.3457,69.3549,31795.0
2022-11-11 09:40:00,74.91,74.96,74.78,74.94,36275.0,69.3087,69.3549,69.1884,69.3364,36275.0
2022-11-11 09:45:00,74.95,75.44,74.94,75.42,29881.0,69.3457,69.799,69.3364,69.7805,29881.0
2022-11-11 09:50:00,75.46,75.52,75.35,75.35,27118.0,69.8175,69.8731,69.7158,69.7158,27118.0
2022-11-11 09:55:00,75.35,75.44,75.27,75.27,18120.0,69.7158,69.799,69.6417,69.6417,18120.0
2022-11-11 10:00:00,75.27,75.52,75.06,75.42,30816.0,69.6417,69.8731,69.4475,69.7805,30816.0
2022-11-11 10:05:00,75.45,75.63,75.23,75.37,28512.0,69.8083,69.9748,69.6047,69.7343,28512.0
2022-11-11 10:10:00,75.36,75.44,75.33,75.4,26704.0,69.725,69.799,69.6973,69.762,26704.0
2022-11-11 10:15:00,75.43,75.6,75.42,75.51,18445.0,69.7898,69.9471,69.7805,69.8638,18445.0
2022-11-11 10:20:00,75.51,75.59,75.46,75.46,19679.0,69.8638,69.9378,69.8175,69.8175,19679.0
2022-11-11 10:25:00,75.47,75.55,75.36,75.36,24379.0,69.8268,69.9008,69.725,69.725,24379.0
2022-11-11 10:30:00,75.36,75.43,75.05,75.05,86952.0,69.725,69.7898,69.4382,69.4382,86952.0
2022-11-11 10:35:00,75.06,75.07,74.92,74.95,39189.0,69.4475,69.4567,69.3179,69.3457,39189.0
2022-11-11 10:40:00,74.93,75.01,74.85,74.91,28727.0,69.3272,69.4012,69.2532,69.3087,28727.0
2022-11-11 10:45:00,74.91,74.98,74.84,74.85,25626.0,69.3087,69.3734,69.2439,69.2532,25626.0
2022-11-11 10:50:00,74.9,75.02,74.8,74.8,131073.0,69.2994,69.4104,69.2069,69.2069,131073.0
2022-11-11 10:55:00,74.8,74.83,74.69,74.77,108170.0,69.2069,69.2346,69.1051,69.1791,108170.0
2022-11-11 11:00:00,74.77,74.92,74.68,74.73,35862.0,69.1791,69.3179,69.0959,69.1421,35862.0
2022-11-11 11:05:00,74.71,74.71,74.28,74.31,91342.0,69.1236,69.1236,68.7258,68.7535,91342.0
2022-11-11 11:10:00,74.31,74.51,74.26,74.48,39542.0,68.7535,68.9386,68.7073,68.9108,39542.0
2022-11-11 11:15:00,74.48,74.63,74.43,74.62,53548.0,68.9108,69.0496,68.8646,69.0404,53548.0
2022-11-11 11:20:00,74.62,74.62,74.28,74.36,43616.0,69.0404,69.0404,68.7258,68.7998,43616.0
2022-11-11 11:25:00,74.36,74.55,74.3,74.48,22315.0,68.7998,68.9756,68.7443,68.9108,22315.0
2022-11-11 11:30:00,74.5,74.64,74.47,74.53,20605.0,68.9293,69.0589,68.9016,68.9571,20605.0
2022-11-11 11:35:00,74.56,74.67,74.53,74.56,20555.0,68.9848,69.0866,68.9571,68.9848,20555.0
2022-11-11 11:40:00,74.55,74.79,74.54,74.72,28492.0,68.9756,69.1976,68.9663,69.1329,28492.0
2022-11-11 11:45:00,74.74,74.77,74.59,74.72,14246.0,69.1514,69.1791,69.0126,69.1329,14246.0
2022-11-11 11:50:00,74.73,74.73,74.53,74.56,15200.0,69.1421,69.1421,68.9571,68.9848,15200.0
2022-11-11 11:55:00,74.56,74.64,74.53,74.6,14626.0,68.9848,69.0589,68.9571,69.0218,14626.0
2022-11-11 12:00:00,74.59,74.6,74.4,74.56,17048.0,69.0126,69.0218,68.8368,68.9848,17048.0
2022-11-11 12:05:00,74.55,74.55,74.4,74.45,17639.0,68.9756,68.9756,68.8368,68.8831,17639.0
2022-11-11 12:10:00,74.47,74.58,74.47,74.52,24272.0,68.9016,69.0033,68.9016,68.9478,24272.0
2022-11-11 12:15:00,74.53,74.54,74.48,74.49,19852.0,68.9571,68.9663,68.9108,68.9201,19852.0
2022-11-11 12:20:00,74.5,74.54,74.44,74.5,18519.0,68.9293,68.9663,68.8738,68.9293,18519.0
2022-11-11 12:25:00,74.49,74.52,74.42,74.48,27675.0,68.9201,68.9478,68.8553,68.9108,27675.0
2022-11-11 12:30:00,74.48,74.51,74.33,74.34,20064.0,68.9108,68.9386,68.772,68.7813,20064.0
2022-11-11 12:35:00,74.32,74.38,74.22,74.22,13636.0,68.7628,68.8183,68.6703,68.6703,13636.0
2022-11-11 12:40:00,74.22,74.29,74.2,74.29,19816.0,68.6703,68.735,68.6518,68.735,19816.0
2022-11-11 12:45:00,74.3,74.35,74.28,74.29,17879.0,68.7443,68.7905,68.7258,68.735,17879.0
2022-11-11 12:50:00,74.28,74.48,74.25,74.45,32312.0,68.7258,68.9108,68.698,68.8831,32312.0
2022-11-11 12:55:00,74.45,74.52,74.42,74.42,14436.0,68.8831,68.9478,68.8553,68.8553,14436.0
2022-11-11 13:00:00,74.4,74.58,74.4,74.49,70352.0,68.8368,69.0033,68.8368,68.9201,70352.0
2022-11-11 13:05:00,74.5,74.53,74.48,74.49,43545.0,68.9293,68.9571,68.9108,68.9201,43545.0
2022-11-11 13:10:00,74.51,74.57,74.48,74.5,37846.0,68.9386,68.9941,68.9108,68.9293,37846.0
2022-11-11 13:15:00,74.48,74.53,74.47,74.49,48123.0,68.9108,68.9571,68.9016,68.9201,48123.0
2022-11-11 13:20:00,74.48,74.57,74.42,74.55,32157.0,68.9108,68.9941,68.8553,68.9756,32157.0
2022-11-11 13:25:00,74.58,74.68,74.58,74.68,13596.0,69.0033,69.0959,69.0033,69.0959,13596.0
2022-11-11 13:30:00,74.68,74.69,74.53,74.56,23891.0,69.0959,69.1051,68.9571,68.9848,23891.0
2022-11-11 13:35:00,74.54,74.58,74.49,74.56,14239.0,68.9663,69.0033,68.9201,68.9848,14239.0
2022-11-11 13:40:00,74.56,74.61,74.51,74.57,10934.0,68.9848,69.0311,68.9386,68.9941,10934.0
2022-11-11 13:45:00,74.57,74.64,74.52,74.64,24391.0,68.9941,69.0589,68.9478,69.0589,24391.0
2022-11-11 13:50:00,74.63,74.71,74.63,74.67,20184.0,69.0496,69.1236,69.0496,69.0866,20184.0
2022-11-11 13:55:00,74.67,74.72,74.66,74.7,23455.0,69.0866,69.1329,69.0774,69.1144,23455.0
2022-11-11 14:00:00,74.71,74.82,74.69,74.81,31126.0,69.1236,69.2254,69.1051,69.2161,31126.0
2022-11-11 14:05:00,74.82,74.89,74.8,74.84,52014.0,69.2254,69.2902,69.2069,69.2439,52014.0
2022-11-11 14:10:00,74.84,74.84,74.73,74.78,17584.0,69.2439,69.2439,69.1421,69.1884,17584.0
2022-11-11 14:15:00,74.78,74.81,74.73,74.79,17522.0,69.1884,69.2161,69.1421,69.1976,17522.0
2022-11-11 14:20:00,74.8,74.97,74.8,74.96,24588.0,69.2069,69.3642,69.2069,69.3549,24588.0
2022-11-11 14:25:00,74.94,74.96,74.83,74.94,18413.0,69.3364,69.3549,69.2346,69.3364,18413.0
2022-11-11 14:30:00,74.94,74.97,74.9,74.92,24535.0,69.3364,69.3642,69.2994,69.3179,24535.0
2022-11-11 14:35:00,74.92,74.92,74.83,74.86,32156.0,69.3179,69.3179,69.2346,69.2624,32156.0
2022-11-11 14:40:00,74.86,74.93,74.83,74.91,28726.0,69.2624,69.3272,69.2346,69.3087,28726.0
2022-11-11 14:45:00,74.9,74.93,74.88,74.89,19925.0,69.2994,69.3272,69.2809,69.2902,19925.0
2022-11-11 14:50:00,74.89,74.94,74.84,74.85,33166.0,69.2902,69.3364,69.2439,69.2532,33166.0
2022-11-11 14:55:00,74.87,74.9,74.78,74.82,22328.0,69.2717,69.2994,69.1884,69.2254,22328.0
2022-11-11 15:00:00,74.82,74.86,74.73,74.74,30238.0,69.2254,69.2624,69.1421,69.1514,30238.0
2022-11-11 15:05:00,74.75,74.76,74.56,74.59,35294.0,69.1606,69.1699,68.9848,69.0126,35294.0
2022-11-11 15:10:00,74.57,74.64,74.47,74.61,37933.0,68.9941,69.0589,68.9016,69.0311,37933.0
2022-11-11 15:15:00,74.61,74.77,74.59,74.75,42175.0,69.0311,69.1791,69.0126,69.1606,42175.0
2022-11-11 15:20:00,74.75,74.75,74.63,74.71,44019.0,69.1606,69.1606,69.0496,69.1236,44019.0
2022-11-11 15:25:00,74.7,74.82,74.69,74.77,45640.0,69.1144,69.2254,69.1051,69.1791,45640.0
2022-11-11 15:30:00,74.76,74.82,74.75,74.79,57741.0,69.1699,69.2254,69.1606,69.1976,57741.0
2022-11-11 15:35:00,74.78,74.78,74.64,74.75,72630.0,69.1884,69.1884,69.0589,69.1606,72630.0
2022-11-11 15:40:00,74.76,74.86,74.74,74.8,82183.0,69.1699,69.2624,69.1514,69.2069,82183.0
2022-11-11 15:45:00,74.79,74.88,74.78,74.82,117210.0,69.1976,69.2809,69.1884,69.2254,117210.0
2022-11-11 15:50:00,74.82,74.86,74.62,74.63,193877.0,69.2254,69.2624,69.0404,69.0496,193877.0
2022-11-11 15:55:00,74.62,74.63,74.4,74.52,350467.0,69.0404,69.0496,68.8368,68.9478,350467.0
2022-11-14 09:30:00,74.21,74.49,74.12,74.29,54419.0,68.661,68.9201,68.5777,68.735,54419.0
2022-11-14 09:35:00,74.31,74.5,74.31,74.39,20824.0,68.7535,68.9293,68.7535,68.8275,20824.0
2022-11-14 09:40:00,74.39,74.46,74.26,74.41,20685.0,68.8275,68.8923,68.7073,68.8461,20685.0
2022-11-14 09:45:00,74.42,74.53,74.3,74.51,37054.0,68.8553,68.9571,68.7443,68.9386,37054.0
2022-11-14 09:50:00,74.49,74.61,74.46,74.53,37527.0,68.9201,69.0311,68.8923,68.9571,37527.0
2022-11-14 09:55:00,74.53,74.65,74.52,74.62,16064.0,68.9571,69.0681,68.9478,69.0404,16064.0
2022-11-14 10:00:00,74.61,74.71,74.54,74.54,40192.0,69.0311,69.1236,68.9663,68.9663,40192.0
2022-11-14 10:05:00,74.53,74.62,74.49,74.62,21182.0,68.9571,69.0404,68.9201,69.0404,21182.0
2022-11-14 10:10:00,74.61,74.62,74.46,74.56,16978.0,69.0311,69.0404,68.8923,68.9848,16978.0
2022-11-14 10:15:00,74.58,74.75,74.57,74.72,25082.0,69.0033,69.1606,68.9941,69.1329,25082.0
2022-11-14 10:20:00,74.71,74.82,74.69,74.75,17680.0,69.1236,69.2254,69.1051,69.1606,17680.0
2022-11-14 10:25:00,74.74,74.82,74.67,74.68,23123.0,69.1514,69.2254,69.0866,69.0959,23123.0
2022-11-14 10:30:00,74.67,74.67,74.57,74.6,42478.0,69.0866,69.0866,68.9941,69.0218,42478.0
2022-11-14 10:35:00,74.59,74.69,74.53,74.54,33794.0,69.0126,69.1051,68.9571,68.9663,33794.0
2022-11-14 10:40:00,74.54,74.6,74.46,74.56,41596.0,68.9663,69.0218,68.8923,68.9848,41596.0
2022-11-14 10:45:00,74.56,74.65,74.53,74.56,34878.0,68.9848,69.0681,68.9571,68.9848,34878.0
2022-11-14 10:50:00,74.55,74.59,74.41,74.41,28807.0,68.9756,69.0126,68.8461,68.8461,28807.0
2022-11-14 10:55:00,74.39,74.49,74.35,74.39,15226.0,68.8275,68.9201,68.7905,68.8275,15226.0
2022-11-14 11:00:00,74.39,74.44,74.35,74.41,14075.0,68.8275,68.8738,68.7905,68.8461,14075.0
2022-11-14 11:05:00,74.41,74.44,74.33,74.38,11466.0,68.8461,68.8738,68.772,68.8183,11466.0
2022-11-14 11:10:00,74.38,74.39,74.27,74.33,12492.0,68.8183,68.8275,68.7165,68.772,12492.0
2022-11-14 11:15:00,74.33,74.34,74.16,74.2,21490.0,68.772,68.7813,68.6147,68.6518,21490.0
2022-11-14 11:20:00,74.19,74.21,74.14,74.19,20275.0,68.6425,68.661,68.5962,68.6425,20275.0
2022-11-14 11:25:00,74.18,74.24,74.16,74.2,13539.0,68.6333,68.6888,68.6147,68.6518,13539.0
2022-11-14 11:30:00,74.19,74.27,74.12,74.27,38281.0,68.6425,68.7165,68.5777,68.7165,38281.0
2022-11-14 11:35:00,74.27,74.35,74.23,74.33,23439.0,68.7165,68.7905,68.6795,68.772,23439.0
2022-11-14 11:40:00,74.32,74.34,74.25,74.28,17343.0,68.7628,68.7813,68.698,68.7258,17343.0
2022-11-14 11:45:00,74.29,74.33,74.25,74.32,11098.0,68.735,68.772,68.698,68.7628,11098.0
2022-11-14 11:50:00,74.3,74.31,74.15,74.15,15282.0,68.7443,68.7535,68.6055,68.6055,15282.0
2022-11-14 11:55:00,74.15,74.16,74.05,74.15,26980.0,68.6055,68.6147,68.513,68.6055,26980.0
2022-11-14 12:00:00,74.15,74.31,74.15,74.27,15423.0,68.6055,68.7535,68.6055,68.7165,15423.0
2022-11-14 12:05:00,74.26,74.27,74.19,74.26,9336.0,68.7073,68.7165,68.6425,68.7073,9336.0
2022-11-14 12:10:00,74.24,74.34,74.24,74.28,7202.0,68.6888,68.7813,68.6888,68.7258,7202.0
2022-11-14 12:15:00,74.29,74.33,74.29,74.29,9329.0,68.735,68.772,68.735,68.735,9329.0
2022-11-14 12:20:00,74.28,74.3,74.19,74.27,11563.0,68.7258,68.7443,68.6425,68.7165,11563.0
2022-11-14 12:25:00,74.26,74.4,74.25,74.38,10879.0,68.7073,68.8368,68.698,68.8183,10879.0
2022-11-14 12:30:00,74.39,74.42,74.37,74.41,5267.0,68.8275,68.8553,68.809,68.8461,5267.0
2022-11-14 12:35:00,74.39,74.46,74.38,74.45,20532.0,68.8275,68.8923,68.8183,68.8831,20532.0
2022-11-14 12:40:00,74.46,74.46,74.36,74.37,11144.0,68.8923,68.8923,68.7998,68.809,11144.0
2022-11-14 12:45:00,74.38,74.4,74.33,74.35,10662.0,68.8183,68.8368,68.772,68.7905,10662.0
2022-11-14 12:50:00,74.34,74.36,74.32,74.33,9744.0,68.7813,68.7998,68.7628,68.772,9744.0
2022-11-14 12:55:00,74.34,74.37,74.29,74.34,10332.0,68.7813,68.809,68.735,68.7813,10332.0
2022-11-14 13:00:00,74.34,74.39,74.32,74.39,9054.0,68.7813,68.8275,68.7628,68.8275,9054.0
2022-11-14 13:05:00,74.4,74.45,74.38,74.43,11447.0,68.8368,68.8831,68.8183,68.8646,11447.0
2022-11-14 13:10:00,74.44,74.49,74.44,74.49,25201.0,68.8738,68.9201,68.8738,68.9201,25201.0
2022-11-14 13:15:00,74.49,74.55,74.46,74.54,11427.0,68.9201,68.9756,68.8923,68.9663,11427.0
2022-11-14 13:20:00,74.54,74.65,74.53,74.6,17687.0,68.9663,69.0681,68.9571,69.0218,17687.0
2022-11-14 13:25:00,74.59,74.65,74.59,74.6,12529.0,69.0126,69.0681,69.0126,69.0218,12529.0
2022-11-14 13:30:00,74.59,74.59,74.54,74.57,9040.0,69.0126,69.0126,68.9663,68.9941,9040.0
2022-11-14 13:35:00,74.58,74.6,74.46,74.49,26437.0,69.0033,69.0218,68.8923,68.9201,26437.0
2022-11-14 13:40:00,74.5,74.53,74.47,74.53,13981.0,68.9293,68.9571,68.9016,68.9571,13981.0
2022-11-14 13:45:00,74.52,74.55,74.51,74.54,16404.0,68.9478,68.9756,68.9386,68.9663,16404.0
2022-11-14 13:50:00,74.54,74.6,74.52,74.58,11594.0,68.9663,69.0218,68.9478,69.0033,11594.0
2022-11-14 13:55:00,74.58,74.6,74.55,74.59,8770.0,69.0033,69.0218,68.9756,69.0126,8770.0
2022-11-14 14:00:00,74.59,74.59,74.49,74.52,21341.0,69.0126,69.0126,68.9201,68.9478,21341.0
2022-11-14 14:05:00,74.53,74.54,74.49,74.5,19917.0,68.9571,68.9663,68.9201,68.9293,19917.0
2022-11-14 14:10:00,74.5,74.5,74.38,74.41,30509.0,68.9293,68.9293,68.8183,68.8461,30509.0
2022-11-14 14:15:00,74.38,74.42,74.34,74.4,16625.0,68.8183,68.8553,68.7813,68.8368,16625.0
2022-11-14 14:20:00,74.39,74.46,74.37,74.38,17212.0,68.8275,68.8923,68.809,68.8183,17212.0
2022-11-14 14:25:00,74.37,74.38,74.28,74.34,22819.0,68.809,68.8183,68.7258,68.7813,22819.0
2022-11-14 14:30:00,74.33,74.43,74.27,74.29,23489.0,68.772,68.8646,68.7165,68.735,23489.0
2022-11-14 14:35:00,74.29,74.31,74.19,74.19,21955.0,68.735,68.7535,68.6425,68.6425,21955.0
2022-11-14 14:40:00,74.21,74.25,74.19,74.21,17012.0,68.661,68.698,68.6425,68.661,17012.0
2022-11-14 14:45:00,74.21,74.23,74.15,74.16,16014.0,68.661,68.6795,68.6055,68.6147,16014.0
2022-11-14 14:50:00,74.16,74.2,74.14,74.16,13288.0,68.6147,68.6518,68.5962,68.6147,13288.0
2022-11-14 14:55:00,74.16,74.19,74.13,74.17,20079.0,68.6147,68.6425,68.587,68.624,20079.0
2022-11-14 15:00:00,74.17,74.23,74.16,74.23,24744.0,68.624,68.6795,68.6147,68.6795,24744.0
2022-11-14 15:05:00,74.21,74.22,74.1,74.11,20446.0,68.661,68.6703,68.5592,68.5685,20446.0
2022-11-14 15:10:00,74.09,74.1,73.96,73.97,24839.0,68.55,68.5592,68.4297,68.439,24839.0
2022-11-14 15:15:00,73.97,74.04,73.91,74.02,37460.0,68.439,68.5037,68.3834,68.4852,37460.0
2022-11-14 15:20:00,74.03,74.1,74.02,74.08,25885.0,68.4945,68.5592,68.4852,68.5407,25885.0
2022-11-14 15:25:00,74.08,74.09,74.04,74.05,22880.0,68.5407,68.55,68.5037,68.513,22880.0
2022-11-14 15:30:00,74.05,74.1,73.99,74.06,72915.0,68.513,68.5592,68.4575,68.5222,72915.0
2022-11-14 15:35:00,74.05,74.08,74.0,74.06,41806.0,68.513,68.5407,68.4667,68.5222,41806.0
2022-11-14 15:40:00,74.06,74.12,74.04,74.06,47289.0,68.5222,68.5777,68.5037,68.5222,47289.0
2022-11-14 15:45:00,74.05,74.06,73.88,73.9,57789.0,68.513,68.5222,68.3557,68.3742,57789.0
2022-11-14 15:50:00,73.9,73.98,73.82,73.83,102190.0,68.3742,68.4482,68.3002,68.3094,102190.0
2022-11-14 15:55:00,73.83,73.87,73.75,73.8,280194.0,68.3094,68.3464,68.2354,68.2817,280194.0
2022-11-15 09:30:00,74.64,74.83,74.53,74.66,51493.0,69.0589,69.2346,68.9571,69.0774,51493.0
2022-11-15 09:35:00,74.69,74.85,74.59,74.59,26002.0,69.1051,69.2532,69.0126,69.0126,26002.0
2022-11-15 09:40:00,74.62,74.68,74.48,74.64,26337.0,69.0404,69.0959,68.9108,69.0589,26337.0
2022-11-15 09:45:00,74.64,74.64,74.53,74.61,18624.0,69.0589,69.0589,68.9571,69.0311,18624.0
2022-11-15 09:50:00,74.59,74.8,74.59,74.72,26209.0,69.0126,69.2069,69.0126,69.1329,26209.0
2022-11-15 09:55:00,74.72,74.88,74.71,74.78,32580.0,69.1329,69.2809,69.1236,69.1884,32580.0
2022-11-15 10:00:00,74.81,74.88,74.7,74.76,49909.0,69.2161,69.2809,69.1144,69.1699,49909.0
2022-11-15 10:05:00,74.75,74.76,74.42,74.46,30702.0,69.1606,69.1699,68.8553,68.8923,30702.0
2022-11-15 10:10:00,74.45,74.5,74.36,74.39,28621.0,68.8831,68.9293,68.7998,68.8275,28621.0
2022-11-15 10:15:00,74.37,74.51,74.36,74.46,22952.0,68.809,68.9386,68.7998,68.8923,22952.0
2022-11-15 10:20:00,74.45,74.63,74.41,74.58,27776.0,68.8831,69.0496,68.8461,69.0033,27776.0
2022-11-15 10:25:00,74.61,74.71,74.57,74.68,17582.0,69.0311,69.1236,68.9941,69.0959,17582.0
2022-11-15 10:30:00,74.67,74.82,74.64,74.8,18606.0,69.0866,69.2254,69.0589,69.2069,18606.0
2022-11-15 10:35:00,74.8,74.8,74.59,74.63,27440.0,69.2069,69.2069,69.0126,69.0496,27440.0
2022-11-15 10:40:00,74.63,74.77,74.61,74.71,19324.0,69.0496,69.1791,69.0311,69.1236,19324.0
2022-11-15 10:45:00,74.71,74.75,74.53,74.57,29033.0,69.1236,69.1606,68.9571,68.9941,29033.0
2022-11-15 10:50:00,74.56,74.71,74.51,74.7,22161.0,68.9848,69.1236,68.9386,69.1144,22161.0
2022-11-15 10:55:00,74.72,74.78,74.6,74.6,17230.0,69.1329,69.1884,69.0218,69.0218,17230.0
2022-11-15 11:00:00,74.6,74.61,74.45,74.53,31100.0,69.0218,69.0311,68.8831,68.9571,31100.0
2022-11-15 11:05:00,74.52,74.59,74.46,74.46,18287.0,68.9478,69.0126,68.8923,68.8923,18287.0
2022-11-15 11:10:00,74.43,74.52,74.4,74.5,21360.0,68.8646,68.9478,68.8368,68.9293,21360.0
2022-11-15 11:15:00,74.51,74.59,74.39,74.39,26687.0,68.9386,69.0126,68.8275,68.8275,26687.0
2022-11-15 11:20:00,74.38,74.51,74.37,74.42,13963.0,68.8183,68.9386,68.809,68.8553,13963.0
2022-11-15 11:25:00,74.43,74.48,74.38,74.43,19131.0,68.8646,68.9108,68.8183,68.8646,19131.0
2022-11-15 11:30:00,74.46,74.6,74.46,74.6,20364.0,68.8923,69.0218,68.8923,69.0218,20364.0
2022-11-15 11:35:00,74.59,74.59,74.52,74.59,14806.0,69.0126,69.0126,68.9478,69.0126,14806.0
2022-11-15 11:40:00,74.59,74.62,74.46,74.46,15316.0,69.0126,69.0404,68.8923,68.8923,15316.0
2022-11-15 11:45:00,74.47,74.52,74.43,74.44,18149.0,68.9016,68.9478,68.8646,68.8738,18149.0
2022-11-15 11:50:00,74.45,74.51,74.44,74.5,14895.0,68.8831,68.9386,68.8738,68.9293,14895.0
2022-11-15 11:55:00,74.5,74.59,74.46,74.56,10919.0,68.9293,69.0126,68.8923,68.9848,10919.0
2022-11-15 12:00:00,74.58,74.6,74.41,74.48,13246.0,69.0033,69.0218,68.8461,68.9108,13246.0
2022-11-15 12:05:00,74.48,74.57,74.46,74.54,13244.0,68.9108,68.9941,68.8923,68.9663,13244.0
2022-11-15 12:10:00,74.56,74.6,74.45,74.49,19882.0,68.9848,69.0218,68.8831,68.9201,19882.0
2022-11-15 12:15:00,74.48,74.51,74.45,74.47,11103.0,68.9108,68.9386,68.8831,68.9016,11103.0
2022-11-15 12:20:00,74.47,74.49,74.43,74.46,10484.0,68.9016,68.9201,68.8646,68.8923,10484.0
2022-11-15 12:25:00,74.46,74.47,74.39,74.42,15445.0,68.8923,68.9016,68.8275,68.8553,15445.0
2022-11-15 12:30:00,74.42,74.57,74.41,74.56,11714.0,68.8553,68.9941,68.8461,68.9848,11714.0
2022-11-15 12:35:00,74.56,74.57,74.48,74.52,14717.0,68.9848,68.9941,68.9108,68.9478,14717.0
2022-11-15 12:40:00,74.52,74.53,74.41,74.43,12497.0,68.9478,68.9571,68.8461,68.8646,12497.0
2022-11-15 12:45:00,74.43,74.45,74.31,74.43,27612.0,68.8646,68.8831,68.7535,68.8646,27612.0
2022-11-15 12:50:00,74.42,74.48,74.41,74.44,23990.0,68.8553,68.9108,68.8461,68.8738,23990.0
2022-11-15 12:55:00,74.43,74.5,74.4,74.5,18707.0,68.8646,68.9293,68.8368,68.9293,18707.0
2022-11-15 13:00:00,74.5,74.58,74.49,74.58,16807.0,68.9293,69.0033,68.9201,69.0033,16807.0
2022-11-15 13:05:00,74.56,74.6,74.54,74.58,18181.0,68.9848,69.0218,68.9663,69.0033,18181.0
2022-11-15 13:10:00,74.58,74.59,74.46,74.46,20056.0,69.0033,69.0126,68.8923,68.8923,20056.0
2022-11-15 13:15:00,74.45,74.45,74.31,74.34,44452.0,68.8831,68.8831,68.7535,68.7813,44452.0
2022-11-15 13:20:00,74.33,74.35,74.08,74.23,32860.0,68.772,68.7905,68.5407,68.6795,32860.0
2022-11-15 13:25:00,74.24,74.27,73.96,73.98,27611.0,68.6888,68.7165,68.4297,68.4482,27611.0
2022-11-15 13:30:00,73.96,74.07,73.85,73.87,52307.0,68.4297,68.5315,68.3279,68.3464,52307.0
2022-11-15 13:35:00,73.88,74.01,73.72,73.78,34136.0,68.3557,68.476,68.2076,68.2632,34136.0
2022-11-15 13:40:00,73.8,74.04,73.66,74.0,43623.0,68.2817,68.5037,68.1521,68.4667,43623.0
2022-11-15 13:45:00,73.98,74.12,73.91,73.97,43305.0,68.4482,68.5777,68.3834,68.439,43305.0
2022-11-15 13:50:00,73.97,74.1,73.94,74.09,17404.0,68.439,68.5592,68.4112,68.55,17404.0
2022-11-15 13:55:00,74.1,74.17,74.0,74.07,25940.0,68.5592,68.624,68.4667,68.5315,25940.0
2022-11-15 14:00:00,74.07,74.13,73.91,73.91,21331.0,68.5315,68.587,68.3834,68.3834,21331.0
2022-11-15 14:05:00,73.92,74.18,73.92,74.17,26799.0,68.3927,68.6333,68.3927,68.624,26799.0
2022-11-15 14:10:00,74.19,74.49,74.19,74.29,46128.0,68.6425,68.9201,68.6425,68.735,46128.0
2022-11-15 14:15:00,74.27,74.32,74.19,74.3,32361.0,68.7165,68.7628,68.6425,68.7443,32361.0
2022-11-15 14:20:00,74.35,74.56,74.31,74.54,28819.0,68.7905,68.9848,68.7535,68.9663,28819.0
2022-11-15 14:25:00,74.51,74.56,74.42,74.52,23023.0,68.9386,68.9848,68.8553,68.9478,23023.0
2022-11-15 14:30:00,74.56,74.59,74.47,74.47,16617.0,68.9848,69.0126,68.9016,68.9016,16617.0
2022-11-15 14:35:00,74.48,74.53,74.38,74.45,18150.0,68.9108,68.9571,68.8183,68.8831,18150.0
2022-11-15 14:40:00,74.45,74.53,74.39,74.43,15091.0,68.8831,68.9571,68.8275,68.8646,15091.0
2022-11-15 14:45:00,74.42,74.5,74.32,74.35,17114.0,68.8553,68.9293,68.7628,68.7905,17114.0
2022-11-15 14:50:00,74.37,74.41,74.32,74.37,16116.0,68.809,68.8461,68.7628,68.809,16116.0
2022-11-15 14:55:00,74.37,74.57,74.36,74.46,17397.0,68.809,68.9941,68.7998,68.8923,17397.0
2022-11-15 15:00:00,74.46,74.54,74.45,74.51,17678.0,68.8923,68.9663,68.8831,68.9386,17678.0
2022-11-15 15:05:00,74.5,74.5,74.4,74.45,18021.0,68.9293,68.9293,68.8368,68.8831,18021.0
2022-11-15 15:10:00,74.47,74.51,74.41,74.42,19909.0,68.9016,68.9386,68.8461,68.8553,19909.0
2022-11-15 15:15:00,74.44,74.59,74.43,74.53,19866.0,68.8738,69.0126,68.8646,68.9571,19866.0
2022-11-15 15:20:00,74.52,74.55,74.48,74.52,23066.0,68.9478,68.9756,68.9108,68.9478,23066.0
2022-11-15 15:25:00,74.52,74.54,74.42,74.44,20895.0,68.9478,68.9663,68.8553,68.8738,20895.0
2022-11-15 15:30:00,74.44,74.44,74.25,74.26,39011.0,68.8738,68.8738,68.698,68.7073,39011.0
2022-11-15 15:35:00,74.26,74.43,74.26,74.4,40203.0,68.7073,68.8646,68.7073,68.8368,40203.0
2022-11-15 15:40:00,74.39,74.49,74.37,74.42,53106.0,68.8275,68.9201,68.809,68.8553,53106.0
2022-11-15 15:45:00,74.42,74.42,74.31,74.34,71364.0,68.8553,68.8553,68.7535,68.7813,71364.0
2022-11-15 15:50:00,74.33,74.35,74.2,74.26,86680.0,68.772,68.7905,68.6518,68.7073,86680.0
2022-11-15 15:55:00,74.25,74.33,74.19,74.3,281308.0,68.698,68.772,68.6425,68.7443,281308.0
2022-11-16 09:30:00,74.4,74.69,74.25,74.43,67587.0,68.8368,69.1051,68.698,68.8646,67587.0
2022-11-16 09:35:00,74.43,74.49,74.19,74.35,19230.0,68.8646,68.9201,68.6425,68.7905,19230.0
2022-11-16 09:40:00,74.37,74.52,74.29,74.49,22587.0,68.809,68.9478,68.735,68.9201,22587.0
2022-11-16 09:45:00,74.51,74.62,74.4,74.46,30564.0,68.9386,69.0404,68.8368,68.8923,30564.0
2022-11-16 09:50:00,74.51,74.69,74.45,74.45,36724.0,68.9386,69.1051,68.8831,68.8831,36724.0
2022-11-16 09:55:00,74.44,74.54,74.26,74.51,16279.0,68.8738,68.9663,68.7073,68.9386,16279.0
2022-11-16 10:00:00,74.48,74.55,74.43,74.43,27343.0,68.9108,68.9756,68.8646,68.8646,27343.0
2022-11-16 10:05:00,74.42,74.51,74.35,74.45,18805.0,68.8553,68.9386,68.7905,68.8831,18805.0
2022-11-16 10:10:00,74.47,74.75,74.47,74.67,22357.0,68.9016,69.1606,68.9016,69.0866,22357.0
2022-11-16 10:15:00,74.63,74.73,74.63,74.71,19302.0,69.0496,69.1421,69.0496,69.1236,19302.0
2022-11-16 10:20:00,74.73,74.82,74.66,74.68,20101.0,69.1421,69.2254,69.0774,69.0959,20101.0
2022-11-16 10:25:00,74.67,74.76,74.49,74.49,22275.0,69.0866,69.1699,68.9201,68.9201,22275.0
2022-11-16 10:30:00,74.5,74.56,74.38,74.52,24261.0,68.9293,68.9848,68.8183,68.9478,24261.0
2022-11-16 10:35:00,74.53,74.53,74.4,74.45,24655.0,68.9571,68.9571,68.8368,68.8831,24655.0
2022-11-16 10:40:00,74.43,74.45,74.37,74.42,42272.0,68.8646,68.8831,68.809,68.8553,42272.0
2022-11-16 10:45:00,74.41,74.48,74.37,74.41,17301.0,68.8461,68.9108,68.809,68.8461,17301.0
2022-11-16 10:50:00,74.41,74.48,74.21,74.24,65194.0,68.8461,68.9108,68.661,68.6888,65194.0
2022-11-16 10:55:00,74.24,74.35,74.23,74.33,35151.0,68.6888,68.7905,68.6795,68.772,35151.0
2022-11-16 11:00:00,74.29,74.31,74.2,74.23,14391.0,68.735,68.7535,68.6518,68.6795,14391.0
2022-11-16 11:05:00,74.22,74.28,74.15,74.23,20531.0,68.6703,68.7258,68.6055,68.6795,20531.0
2022-11-16 11:10:00,74.23,74.25,74.18,74.21,11724.0,68.6795,68.698,68.6333,68.661,11724.0
2022-11-16 11:15:00,74.21,74.29,74.17,74.25,19021.0,68.661,68.735,68.624,68.698,19021.0
2022-11-16 11:20:00,74.26,74.29,74.2,74.24,23547.0,68.7073,68.735,68.6518,68.6888,23547.0
2022-11-16 11:25:00,74.24,74.37,74.2,74.37,30598.0,68.6888,68.809,68.6518,68.809,30598.0
2022-11-16 11:30:00,74.37,74.4,74.22,74.23,28512.0,68.809,68.8368,68.6703,68.6795,28512.0
2022-11-16 11:35:00,74.21,74.24,74.19,74.22,13985.0,68.661,68.6888,68.6425,68.6703,13985.0
2022-11-16 11:40:00,74.23,74.33,74.23,74.31,22072.0,68.6795,68.772,68.6795,68.7535,22072.0
2022-11-16 11:45:00,74.32,74.36,74.28,74.31,20430.0,68.7628,68.7998,68.7258,68.7535,20430.0
2022-11-16 11:50:00,74.31,74.39,74.3,74.37,14940.0,68.7535,68.8275,68.7443,68.809,14940.0
2022-11-16 11:55:00,74.37,74.49,74.37,74.45,24732.0,68.809,68.9201,68.809,68.8831,24732.0
2022-11-16 12:00:00,74.44,74.44,74.31,74.37,24852.0,68.8738,68.8738,68.7535,68.809,24852.0
2022-11-16 12:05:00,74.37,74.49,74.37,74.47,24853.0,68.809,68.9201,68.809,68.9016,24853.0
2022-11-16 12:10:00,74.46,74.47,74.36,74.36,10176.0,68.8923,68.9016,68.7998,68.7998,10176.0
2022-11-16 12:15:00,74.36,74.37,74.24,74.27,23839.0,68.7998,68.809,68.6888,68.7165,23839.0
2022-11-16 12:20:00,74.27,74.31,74.19,74.29,21422.0,68.7165,68.7535,68.6425,68.735,21422.0
2022-11-16 12:25:00,74.27,74.34,74.26,74.3,9310.0,68.7165,68.7813,68.7073,68.7443,9310.0
2022-11-16 12:30:00,74.3,74.33,74.28,74.31,13753.0,68.7443,68.772,68.7258,68.7535,13753.0
2022-11-16 12:35:00,74.32,74.39,74.31,74.35,21384.0,68.7628,68.8275,68.7535,68.7905,21384.0
2022-11-16 12:40:00,74.35,74.44,74.35,74.44,10753.0,68.7905,68.8738,68.7905,68.8738,10753.0
2022-11-16 12:45:00,74.44,74.58,74.43,74.56,22927.0,68.8738,69.0033,68.8646,68.9848,22927.0
2022-11-16 12:50:00,74.56,74.65,74.5,74.54,25373.0,68.9848,69.0681,68.9293,68.9663,25373.0
2022-11-16 12:55:00,74.53,74.56,74.51,74.52,9829.0,68.9571,68.9848,68.9386,68.9478,9829.0
2022-11-16 13:00:00,74.5,74.51,74.43,74.48,17388.0,68.9293,68.9386,68.8646,68.9108,17388.0
2022-11-16 13:05:00,74.45,74.48,74.42,74.48,14125.0,68.8831,68.9108,68.8553,68.9108,14125.0
2022-11-16 13:10:00,74.48,74.56,74.48,74.51,12733.0,68.9108,68.9848,68.9108,68.9386,12733.0
2022-11-16 13:15:00,74.51,74.51,74.4,74.4,13096.0,68.9386,68.9386,68.8368,68.8368,13096.0
2022-11-16 13:20:00,74.4,74.42,74.36,74.4,12595.0,68.8368,68.8553,68.7998,68.8368,12595.0
2022-11-16 13:25:00,74.4,74.47,74.38,74.44,14351.0,68.8368,68.9016,68.8183,68.8738,14351.0
2022-11-16 13:30:00,74.45,74.46,74.36,74.37,14485.0,68.8831,68.8923,68.7998,68.809,14485.0
2022-11-16 13:35:00,74.38,74.46,74.34,74.45,17777.0,68.8183,68.8923,68.7813,68.8831,17777.0
2022-11-16 13:40:00,74.44,74.48,74.41,74.42,13355.0,68.8738,68.9108,68.8461,68.8553,13355.0
2022-11-16 13:45:00,74.43,74.48,74.4,74.41,17015.0,68.8646,68.9108,68.8368,68.8461,17015.0
2022-11-16 13:50:00,74.41,74.44,74.38,74.41,15316.0,68.8461,68.8738,68.8183,68.8461,15316.0
2022-11-16 13:55:00,74.42,74.45,74.34,74.37,18681.0,68.8553,68.8831,68.7813,68.809,18681.0
2022-11-16 14:00:00,74.37,74.45,74.32,74.43,15551.0,68.809,68.8831,68.7628,68.8646,15551.0
2022-11-16 14:05:00,74.44,74.51,74.38,74.49,17116.0,68.8738,68.9386,68.8183,68.9201,17116.0
2022-11-16 14:10:00,74.49,74.5,74.43,74.49,19620.0,68.9201,68.9293,68.8646,68.9201,19620.0
2022-11-16 14:15:00,74.49,74.5,74.43,74.49,18223.0,68.9201,68.9293,68.8646,68.9201,18223.0
2022-11-16 14:20:00,74.49,74.5,74.46,74.48,14905.0,68.9201,68.9293,68.8923,68.9108,14905.0
2022-11-16 14:25:00,74.47,74.49,74.38,74.43,25122.0,68.9016,68.9201,68.8183,68.8646,25122.0
2022-11-16 14:30:00,74.44,74.46,74.33,74.41,22597.0,68.8738,68.8923,68.772,68.8461,22597.0
2022-11-16 14:35:00,74.41,74.54,74.38,74.46,18775.0,68.8461,68.9663,68.8183,68.8923,18775.0
2022-11-16 14:40:00,74.47,74.51,74.43,74.45,13825.0,68.9016,68.9386,68.8646,68.8831,13825.0
2022-11-16 14:45:00,74.47,74.47,74.41,74.42,18267.0,68.9016,68.9016,68.8461,68.8553,18267.0
2022-11-16 14:50:00,74.42,74.49,74.41,74.45,11215.0,68.8553,68.9201,68.8461,68.8831,11215.0
2022-11-16 14:55:00,74.45,74.47,74.41,74.43,12520.0,68.8831,68.9016,68.8461,68.8646,12520.0
2022-11-16 15:00:00,74.43,74.47,74.37,74.39,20964.0,68.8646,68.9016,68.809,68.8275,20964.0
2022-11-16 15:05:00,74.39,74.42,74.22,74.25,26901.0,68.8275,68.8553,68.6703,68.698,26901.0
2022-11-16 15:10:00,74.26,74.32,74.25,74.27,23168.0,68.7073,68.7628,68.698,68.7165,23168.0
2022-11-16 15:15:00,74.28,74.29,74.19,74.24,24271.0,68.7258,68.735,68.6425,68.6888,24271.0
2022-11-16 15:20:00,74.23,74.36,74.23,74.36,21533.0,68.6795,68.7998,68.6795,68.7998,21533.0
2022-11-16 15:25:00,74.37,74.44,74.34,74.42,39777.0,68.809,68.8738,68.7813,68.8553,39777.0
2022-11-16 15:30:00,74.42,74.48,74.34,74.35,41605.0,68.8553,68.9108,68.7813,68.7905,41605.0
2022-11-16 15:35:00,74.36,74.42,74.35,74.38,64104.0,68.7998,68.8553,68.7905,68.8183,64104.0
2022-11-16 15:40:00,74.38,74.47,74.34,74.46,62459.0,68.8183,68.9016,68.7813,68.8923,62459.0
2022-11-16 15:45:00,74.45,74.45,74.38,74.45,58767.0,68.8831,68.8831,68.8183,68.8831,58767.0
2022-11-16 15:50:00,74.45,74.51,74.41,74.49,98005.0,68.8831,68.9386,68.8461,68.9201,98005.0
2022-11-16 15:55:00,74.48,74.49,74.35,74.37,301026.0,68.9108,68.9201,68.7905,68.809,301026.0
2022-11-17 09:30:00,73.75,73.98,73.55,73.93,53291.0,68.2354,68.4482,68.0504,68.4019,53291.0
2022-11-17 09:35:00,73.91,74.14,73.9,73.95,16971.0,68.3834,68.5962,68.3742,68.4205,16971.0
2022-11-17 09:40:00,73.93,74.14,73.93,74.09,15830.0,68.4019,68.5962,68.4019,68.55,15830.0
2022-11-17 09:45:00,74.05,74.26,74.01,74.17,18358.0,68.513,68.7073,68.476,68.624,18358.0
2022-11-17 09:50:00,74.16,74.3,74.16,74.18,20539.0,68.6147,68.7443,68.6147,68.6333,20539.0
2022-11-17 09:55:00,74.19,74.2,74.01,74.04,15513.0,68.6425,68.6518,68.476,68.5037,15513.0
2022-11-17 10:00:00,74.03,74.1,73.98,73.99,23170.0,68.4945,68.5592,68.4482,68.4575,23170.0
2022-11-17 10:05:00,73.98,74.05,73.96,73.99,26057.0,68.4482,68.513,68.4297,68.4575,26057.0
2022-11-17 10:10:00,73.99,74.1,73.99,74.08,12488.0,68.4575,68.5592,68.4575,68.5407,12488.0
2022-11-17 10:15:00,74.08,74.11,73.97,74.03,37532.0,68.5407,68.5685,68.439,68.4945,37532.0
2022-11-17 10:20:00,74.04,74.09,74.0,74.0,13019.0,68.5037,68.55,68.4667,68.4667,13019.0
2022-11-17 10:25:00,73.98,74.2,73.97,74.2,14724.0,68.4482,68.6518,68.439,68.6518,14724.0
2022-11-17 10:30:00,74.2,74.26,74.13,74.23,32491.0,68.6518,68.7073,68.587,68.6795,32491.0
2022-11-17 10:35:00,74.23,74.34,74.21,74.26,27320.0,68.6795,68.7813,68.661,68.7073,27320.0
2022-11-17 10:40:00,74.26,74.32,74.23,74.25,16744.0,68.7073,68.7628,68.6795,68.698,16744.0
2022-11-17 10:45:00,74.25,74.26,74.17,74.26,35794.0,68.698,68.7073,68.624,68.7073,35794.0
2022-11-17 10:50:00,74.25,74.29,74.2,74.22,26450.0,68.698,68.735,68.6518,68.6703,26450.0
2022-11-17 10:55:00,74.21,74.27,74.17,74.2,27898.0,68.661,68.7165,68.624,68.6518,27898.0
2022-11-17 11:00:00,74.2,74.26,74.18,74.23,11962.0,68.6518,68.7073,68.6333,68.6795,11962.0
2022-11-17 11:05:00,74.22,74.26,74.17,74.26,16402.0,68.6703,68.7073,68.624,68.7073,16402.0
2022-11-17 11:10:00,74.24,74.25,74.16,74.19,19886.0,68.6888,68.698,68.6147,68.6425,19886.0
2022-11-17 11:15:00,74.19,74.21,74.06,74.07,25941.0,68.6425,68.661,68.5222,68.5315,25941.0
2022-11-17 11:20:00,74.08,74.21,74.08,74.17,46709.0,68.5407,68.661,68.5407,68.624,46709.0
2022-11-17 11:25:00,74.18,74.19,74.11,74.16,32514.0,68.6333,68.6425,68.5685,68.6147,32514.0
2022-11-17 11:30:00,74.16,74.2,74.14,74.18,14571.0,68.6147,68.6518,68.5962,68.6333,14571.0
2022-11-17 11:35:00,74.21,74.25,74.2,74.23,12606.0,68.661,68.698,68.6518,68.6795,12606.0
2022-11-17 11:40:00,74.24,74.25,74.17,74.23,16327.0,68.6888,68.698,68.624,68.6795,16327.0
2022-11-17 11:45:00,74.22,74.3,74.21,74.29,15260.0,68.6703,68.7443,68.661,68.735,15260.0
2022-11-17 11:50:00,74.28,74.31,74.23,74.28,19530.0,68.7258,68.7535,68.6795,68.7258,19530.0
2022-11-17 11:55:00,74.29,74.48,74.29,74.46,19754.0,68.735,68.9108,68.735,68.8923,19754.0
2022-11-17 12:00:00,74.47,74.62,74.47,74.56,19590.0,68.9016,69.0404,68.9016,68.9848,19590.0
2022-11-17 12:05:00,74.57,74.59,74.47,74.52,27038.0,68.9941,69.0126,68.9016,68.9478,27038.0
2022-11-17 12:10:00,74.53,74.6,74.52,74.56,21232.0,68.9571,69.0218,68.9478,68.9848,21232.0
2022-11-17 12:15:00,74.55,74.61,74.53,74.6,9572.0,68.9756,69.0311,68.9571,69.0218,9572.0
2022-11-17 12:20:00,74.61,74.62,74.54,74.56,14787.0,69.0311,69.0404,68.9663,68.9848,14787.0
2022-11-17 12:25:00,74.57,74.59,74.52,74.52,21445.0,68.9941,69.0126,68.9478,68.9478,21445.0
2022-11-17 12:30:00,74.52,74.58,74.47,74.47,14629.0,68.9478,69.0033,68.9016,68.9016,14629.0
2022-11-17 12:35:00,74.47,74.53,74.46,74.48,14937.0,68.9016,68.9571,68.8923,68.9108,14937.0
2022-11-17 12:40:00,74.49,74.55,74.49,74.55,12694.0,68.9201,68.9756,68.9201,68.9756,12694.0
2022-11-17 12:45:00,74.55,74.59,74.54,74.55,23897.0,68.9756,69.0126,68.9663,68.9756,23897.0
2022-11-17 12:50:00,74.56,74.71,74.55,74.67,19353.0,68.9848,69.1236,68.9756,69.0866,19353.0
2022-11-17 12:55:00,74.68,74.69,74.62,74.64,12810.0,69.0959,69.1051,69.0404,69.0589,12810.0
2022-11-17 13:00:00,74.64,74.66,74.59,74.63,47450.0,69.0589,69.0774,69.0126,69.0496,47450.0
2022-11-17 13:05:00,74.61,74.67,74.59,74.66,14140.0,69.0311,69.0866,69.0126,69.0774,14140.0
2022-11-17 13:10:00,74.69,74.75,74.68,74.71,17585.0,69.1051,69.1606,69.0959,69.1236,17585.0
2022-11-17 13:15:00,74.72,74.75,74.67,74.72,25903.0,69.1329,69.1606,69.0866,69.1329,25903.0
2022-11-17 13:20:00,74.71,74.73,74.65,74.66,11966.0,69.1236,69.1421,69.0681,69.0774,11966.0
2022-11-17 13:25:00,74.65,74.68,74.64,74.66,15308.0,69.0681,69.0959,69.0589,69.0774,15308.0
2022-11-17 13:30:00,74.66,74.67,74.59,74.59,9792.0,69.0774,69.0866,69.0126,69.0126,9792.0
2022-11-17 13:35:00,74.59,74.65,74.55,74.63,20365.0,69.0126,69.0681,68.9756,69.0496,20365.0
2022-11-17 13:40:00,74.65,74.65,74.59,74.6,10227.0,69.0681,69.0681,69.0126,69.0218,10227.0
2022-11-17 13:45:00,74.59,74.61,74.54,74.59,11279.0,69.0126,69.0311,68.9663,69.0126,11279.0
2022-11-17 13:50:00,74.59,74.6,74.52,74.56,19925.0,69.0126,69.0218,68.9478,68.9848,19925.0
2022-11-17 13:55:00,74.55,74.68,74.52,74.68,21255.0,68.9756,69.0959,68.9478,69.0959,21255.0
2022-11-17 14:00:00,74.67,74.7,74.65,74.67,13108.0,69.0866,69.1144,69.0681,69.0866,13108.0
2022-11-17 14:05:00,74.67,74.71,74.61,74.62,11413.0,69.0866,69.1236,69.0311,69.0404,11413.0
2022-11-17 14:10:00,74.62,74.62,74.54,74.6,12375.0,69.0404,69.0404,68.9663,69.0218,12375.0
2022-11-17 14:15:00,74.59,74.6,74.56,74.59,7200.0,69.0126,69.0218,68.9848,69.0126,7200.0
2022-11-17 14:20:00,74.59,74.61,74.56,74.61,8901.0,69.0126,69.0311,68.9848,69.0311,8901.0
2022-11-17 14:25:00,74.61,74.62,74.52,74.53,32011.0,69.0311,69.0404,68.9478,68.9571,32011.0
2022-11-17 14:30:00,74.53,74.61,74.49,74.61,11292.0,68.9571,69.0311,68.9201,69.0311,11292.0
2022-11-17 14:35:00,74.61,74.66,74.6,74.63,11301.0,69.0311,69.0774,69.0218,69.0496,11301.0
2022-11-17 14:40:00,74.63,74.67,74.6,74.67,19312.0,69.0496,69.0866,69.0218,69.0866,19312.0
2022-11-17 14:45:00,74.67,74.71,74.63,74.71,19412.0,69.0866,69.1236,69.0496,69.1236,19412.0
2022-11-17 14:50:00,74.7,74.74,74.66,74.73,9235.0,69.1144,69.1514,69.0774,69.1421,9235.0
2022-11-17 14:55:00,74.73,74.73,74.68,74.7,20203.0,69.1421,69.1421,69.0959,69.1144,20203.0
2022-11-17 15:00:00,74.7,74.8,74.7,74.78,70749.0,69.1144,69.2069,69.1144,69.1884,70749.0
2022-11-17 15:05:00,74.76,74.82,74.74,74.74,21152.0,69.1699,69.2254,69.1514,69.1514,21152.0
2022-11-17 15:10:00,74.74,74.76,74.65,74.66,20064.0,69.1514,69.1699,69.0681,69.0774,20064.0
2022-11-17 15:15:00,74.66,74.68,74.62,74.63,13730.0,69.0774,69.0959,69.0404,69.0496,13730.0
2022-11-17 15:20:00,74.63,74.65,74.61,74.63,20093.0,69.0496,69.0681,69.0311,69.0496,20093.0
2022-11-17 15:25:00,74.63,74.65,74.57,74.6,34748.0,69.0496,69.0681,68.9941,69.0218,34748.0
2022-11-17 15:30:00,74.6,74.81,74.59,74.8,24628.0,69.0218,69.2161,69.0126,69.2069,24628.0
2022-11-17 15:35:00,74.8,74.81,74.73,74.77,28660.0,69.2069,69.2161,69.1421,69.1791,28660.0
2022-11-17 15:40:00,74.77,74.86,74.77,74.84,88833.0,69.1791,69.2624,69.1791,69.2439,88833.0
2022-11-17 15:45:00,74.85,74.98,74.84,74.98,83735.0,69.2532,69.3734,69.2439,69.3734,83735.0
2022-11-17 15:50:00,74.98,75.0,74.86,74.88,127360.0,69.3734,69.3919,69.2624,69.2809,127360.0
2022-11-17 15:55:00,74.87,74.99,74.83,74.95,357284.0,69.2717,69.3827,69.2346,69.3457,357284.0
2022-11-18 09:30:00,75.95,76.17,75.77,75.87,133311.0,70.2709,70.4745,70.1044,70.1969,133311.0
2022-11-18 09:35:00,75.91,76.02,75.76,75.78,28415.0,70.2339,70.3357,70.0951,70.1136,28415.0
2022-11-18 09:40:00,75.82,75.91,75.69,75.91,26645.0,70.1506,70.2339,70.0303,70.2339,26645.0
2022-11-18 09:45:00,75.91,76.04,75.89,75.94,28032.0,70.2339,70.3542,70.2154,70.2616,28032.0
2022-11-18 09:50:00,75.93,75.96,75.73,75.94,19838.0,70.2524,70.2802,70.0674,70.2616,19838.0
2022-11-18 09:55:00,75.92,75.97,75.87,75.9,14806.0,70.2431,70.2894,70.1969,70.2246,14806.0
2022-11-18 10:00:00,75.91,75.99,75.87,75.96,12784.0,70.2339,70.3079,70.1969,70.2802,12784.0
2022-11-18 10:05:00,75.98,76.0,75.84,75.93,19705.0,70.2987,70.3172,70.1691,70.2524,19705.0
2022-11-18 10:10:00,75.92,75.98,75.85,75.86,17934.0,70.2431,70.2987,70.1784,70.1876,17934.0
2022-11-18 10:15:00,75.85,75.95,75.82,75.82,18258.0,70.1784,70.2709,70.1506,70.1506,18258.0
2022-11-18 10:20:00,75.85,75.97,75.84,75.92,15267.0,70.1784,70.2894,70.1691,70.2431,15267.0
2022-11-18 10:25:00,75.91,76.07,75.8,76.07,17130.0,70.2339,70.3819,70.1321,70.3819,17130.0
2022-11-18 10:30:00,76.02,76.03,75.96,76.02,14454.0,70.3357,70.3449,70.2802,70.3357,14454.0
2022-11-18 10:35:00,76.02,76.07,75.95,75.98,26231.0,70.3357,70.3819,70.2709,70.2987,26231.0
2022-11-18 10:40:00,75.98,76.0,75.94,75.96,16773.0,70.2987,70.3172,70.2616,70.2802,16773.0
2022-11-18 10:45:00,75.97,75.98,75.89,75.92,15474.0,70.2894,70.2987,70.2154,70.2431,15474.0
2022-11-18 10:50:00,75.92,75.94,75.8,75.84,19285.0,70.2431,70.2616,70.1321,70.1691,19285.0
2022-11-18 10:55:00,75.84,75.87,75.72,75.75,16604.0,70.1691,70.1969,70.0581,70.0859,16604.0
2022-11-18 11:00:00,75.79,75.83,75.73,75.76,17997.0,70.1229,70.1599,70.0674,70.0951,17997.0
2022-11-18 11:05:00,75.77,75.85,75.74,75.82,19274.0,70.1044,70.1784,70.0766,70.1506,19274.0
2022-11-18 11:10:00,75.81,75.91,75.78,75.89,17038.0,70.1414,70.2339,70.1136,70.2154,17038.0
2022-11-18 11:15:00,75.89,75.9,75.76,75.83,30003.0,70.2154,70.2246,70.0951,70.1599,30003.0
2022-11-18 11:20:00,75.84,75.87,75.79,75.84,23371.0,70.1691,70.1969,70.1229,70.1691,23371.0
2022-11-18 11:25:00,75.84,75.93,75.82,75.9,25100.0,70.1691,70.2524,70.1506,70.2246,25100.0
2022-11-18 11:30:00,75.9,76.05,75.9,75.98,20768.0,70.2246,70.3634,70.2246,70.2987,20768.0
2022-11-18 11:35:00,75.98,76.01,75.95,75.97,23391.0,70.2987,70.3264,70.2709,70.2894,23391.0
2022-11-18 11:40:00,75.95,75.99,75.89,75.95,17846.0,70.2709,70.3079,70.2154,70.2709,17846.0
2022-11-18 11:45:00,75.95,75.95,75.85,75.86,21155.0,70.2709,70.2709,70.1784,70.1876,21155.0
2022-11-18 11:50:00,75.86,75.92,75.78,75.88,75824.0,70.1876,70.2431,70.1136,70.2061,75824.0
2022-11-18 11:55:00,75.87,75.95,75.83,75.95,20331.0,70.1969,70.2709,70.1599,70.2709,20331.0
2022-11-18 12:00:00,75.95,75.97,75.84,75.86,24859.0,70.2709,70.2894,70.1691,70.1876,24859.0
2022-11-18 12:05:00,75.86,75.88,75.77,75.78,17886.0,70.1876,70.2061,70.1044,70.1136,17886.0
2022-11-18 12:10:00,75.77,75.81,75.76,75.77,13118.0,70.1044,70.1414,70.0951,70.1044,13118.0
2022-11-18 12:15:00,75.76,75.76,75.53,75.53,20707.0,70.0951,70.0951,69.8823,69.8823,20707.0
2022-11-18 12:20:00,75.53,75.6,75.52,75.58,22626.0,69.8823,69.9471,69.8731,69.9286,22626.0
2022-11-18 12:25:00,75.58,75.67,75.56,75.63,17855.0,69.9286,70.0118,69.9101,69.9748,17855.0
2022-11-18 12:30:00,75.64,75.64,75.52,75.55,27056.0,69.9841,69.9841,69.8731,69.9008,27056.0
2022-11-18 12:35:00,75.54,75.57,75.49,75.55,9783.0,69.8916,69.9193,69.8453,69.9008,9783.0
2022-11-18 12:40:00,75.53,75.56,75.44,75.44,13952.0,69.8823,69.9101,69.799,69.799,13952.0
2022-11-18 12:45:00,75.42,75.43,75.29,75.29,14997.0,69.7805,69.7898,69.6603,69.6603,14997.0
2022-11-18 12:50:00,75.29,75.39,75.28,75.34,17777.0,69.6603,69.7528,69.651,69.7065,17777.0
2022-11-18 12:55:00,75.33,75.35,75.3,75.33,12656.0,69.6973,69.7158,69.6695,69.6973,12656.0
2022-11-18 13:00:00,75.31,75.34,75.3,75.33,11127.0,69.6788,69.7065,69.6695,69.6973,11127.0
2022-11-18 13:05:00,75.33,75.35,75.25,75.34,24300.0,69.6973,69.7158,69.6232,69.7065,24300.0
2022-11-18 13:10:00,75.35,75.42,75.33,75.42,10514.0,69.7158,69.7805,69.6973,69.7805,10514.0
2022-11-18 13:15:00,75.42,75.43,75.37,75.38,15074.0,69.7805,69.7898,69.7343,69.7435,15074.0
2022-11-18 13:20:00,75.38,75.39,75.29,75.39,15066.0,69.7435,69.7528,69.6603,69.7528,15066.0
2022-11-18 13:25:00,75.38,75.51,75.36,75.48,15406.0,69.7435,69.8638,69.725,69.836,15406.0
2022-11-18 13:30:00,75.49,75.52,75.46,75.5,12473.0,69.8453,69.8731,69.8175,69.8546,12473.0
2022-11-18 13:35:00,75.5,75.51,75.45,75.45,13359.0,69.8546,69.8638,69.8083,69.8083,13359.0
2022-11-18 13:40:00,75.46,75.47,75.31,75.31,11367.0,69.8175,69.8268,69.6788,69.6788,11367.0
2022-11-18 13:45:00,75.3,75.34,75.27,75.29,12455.0,69.6695,69.7065,69.6417,69.6603,12455.0
2022-11-18 13:50:00,75.3,75.38,75.28,75.32,13440.0,69.6695,69.7435,69.651,69.688,13440.0
2022-11-18 13:55:00,75.32,75.42,75.31,75.42,19856.0,69.688,69.7805,69.6788,69.7805,19856.0
2022-11-18 14:00:00,75.42,75.49,75.4,75.42,28327.0,69.7805,69.8453,69.762,69.7805,28327.0
2022-11-18 14:05:00,75.41,75.47,75.39,75.47,13946.0,69.7713,69.8268,69.7528,69.8268,13946.0
2022-11-18 14:10:00,75.47,75.53,75.43,75.48,16431.0,69.8268,69.8823,69.7898,69.836,16431.0
2022-11-18 14:15:00,75.48,75.56,75.48,75.5,26896.0,69.836,69.9101,69.836,69.8546,26896.0
2022-11-18 14:20:00,75.5,75.56,75.49,75.55,12187.0,69.8546,69.9101,69.8453,69.9008,12187.0
2022-11-18 14:25:00,75.56,75.59,75.53,75.56,22542.0,69.9101,69.9378,69.8823,69.9101,22542.0
2022-11-18 14:30:00,75.56,75.59,75.43,75.45,28640.0,69.9101,69.9378,69.7898,69.8083,28640.0
2022-11-18 14:35:00,75.45,75.47,75.29,75.47,59414.0,69.8083,69.8268,69.6603,69.8268,59414.0
2022-11-18 14:40:00,75.47,75.47,75.42,75.44,10326.0,69.8268,69.8268,69.7805,69.799,10326.0
2022-11-18 14:45:00,75.43,75.43,75.34,75.38,14001.0,69.7898,69.7898,69.7065,69.7435,14001.0
2022-11-18 14:50:00,75.38,75.42,75.35,75.4,14122.0,69.7435,69.7805,69.7158,69.762,14122.0
2022-11-18 14:55:00,75.4,75.45,75.39,75.44,13508.0,69.762,69.8083,69.7528,69.799,13508.0
2022-11-18 15:00:00,75.44,75.53,75.42,75.44,28724.0,69.799,69.8823,69.7805,69.799,28724.0
2022-11-18 15:05:00,75.44,75.52,75.44,75.52,18776.0,69.799,69.8731,69.799,69.8731,18776.0
2022-11-18 15:10:00,75.54,75.6,75.51,75.56,39159.0,69.8916,69.9471,69.8638,69.9101,39159.0
2022-11-18 15:15:00,75.56,75.57,75.48,75.53,25609.0,69.9101,69.9193,69.836,69.8823,25609.0
2022-11-18 15:20:00,75.55,75.55,75.48,75.53,31956.0,69.9008,69.9008,69.836,69.8823,31956.0
2022-11-18 15:25:00,75.53,75.68,75.52,75.68,25166.0,69.8823,70.0211,69.8731,70.0211,25166.0
2022-11-18 15:30:00,75.69,75.75,75.67,75.7,41074.0,70.0303,70.0859,70.0118,70.0396,41074.0
2022-11-18 15:35:00,75.7,75.73,75.65,75.69,49707.0,70.0396,70.0674,69.9933,70.0303,49707.0
2022-11-18 15:40:00,75.68,75.7,75.6,75.66,66391.0,70.0211,70.0396,69.9471,70.0026,66391.0
2022-11-18 15:45:00,75.65,75.72,75.58,75.71,54004.0,69.9933,70.0581,69.9286,70.0488,54004.0
2022-11-18 15:50:00,75.69,75.78,75.5,75.51,128632.0,70.0303,70.1136,69.8546,69.8638,128632.0
2022-11-18 15:55:00,75.51,75.61,75.46,75.51,379624.0,69.8638,69.9563,69.8175,69.8638,379624.0
2022-11-21 09:30:00,75.36,75.8,75.36,75.75,35564.0,69.725,70.1321,69.725,70.0859,35564.0
2022-11-21 09:35:00,75.76,75.77,75.55,75.58,17707.0,70.0951,70.1044,69.9008,69.9286,17707.0
2022-11-21 09:40:00,75.56,75.68,75.4,75.43,38662.0,69.9101,70.0211,69.762,69.7898,38662.0
2022-11-21 09:45:00,75.42,75.59,75.41,75.59,15799.0,69.7805,69.9378,69.7713,69.9378,15799.0
2022-11-21 09:50:00,75.59,75.59,75.49,75.5,9900.0,69.9378,69.9378,69.8453,69.8546,9900.0
2022-11-21 09:55:00,75.53,75.64,75.46,75.64,9601.0,69.8823,69.9841,69.8175,69.9841,9601.0
2022-11-21 10:00:00,75.65,75.7,75.6,75.61,16455.0,69.9933,70.0396,69.9471,69.9563,16455.0
2022-11-21 10:05:00,75.62,75.65,75.53,75.55,18774.0,69.9656,69.9933,69.8823,69.9008,18774.0
2022-11-21 10:10:00,75.54,75.57,75.46,75.46,13777.0,69.8916,69.9193,69.8175,69.8175,13777.0
2022-11-21 10:15:00,75.45,75.48,75.38,75.4,9936.0,69.8083,69.836,69.7435,69.762,9936.0
2022-11-21 10:20:00,75.36,75.45,75.31,75.42,12090.0,69.725,69.8083,69.6788,69.7805,12090.0
2022-11-21 10:25:00,75.4,75.46,75.35,75.37,22646.0,69.762,69.8175,69.7158,69.7343,22646.0
2022-11-21 10:30:00,75.36,75.4,75.31,75.34,13099.0,69.725,69.762,69.6788,69.7065,13099.0
2022-11-21 10:35:00,75.34,75.37,75.22,75.28,17697.0,69.7065,69.7343,69.5955,69.651,17697.0
2022-11-21 10:40:00,75.28,75.36,75.27,75.31,12205.0,69.651,69.725,69.6417,69.6788,12205.0
2022-11-21 10:45:00,75.3,75.3,75.17,75.24,14600.0,69.6695,69.6695,69.5492,69.614,14600.0
2022-11-21 10:50:00,75.24,75.24,75.1,75.12,13006.0,69.614,69.614,69.4845,69.503,13006.0
2022-11-21 10:55:00,75.11,75.2,75.09,75.2,17671.0,69.4937,69.577,69.4752,69.577,17671.0
2022-11-21 11:00:00,75.2,75.25,75.16,75.16,14920.0,69.577,69.6232,69.54,69.54,14920.0
2022-11-21 11:05:00,75.16,75.18,75.13,75.15,20829.0,69.54,69.5585,69.5122,69.5307,20829.0
2022-11-21 11:10:00,75.14,75.16,75.09,75.12,28973.0,69.5215,69.54,69.4752,69.503,28973.0
2022-11-21 11:15:00,75.12,75.25,75.11,75.23,13934.0,69.503,69.6232,69.4937,69.6047,13934.0
2022-11-21 11:20:00,75.24,75.48,75.24,75.42,27475.0,69.614,69.836,69.614,69.7805,27475.0
2022-11-21 11:25:00,75.41,75.41,75.3,75.31,36644.0,69.7713,69.7713,69.6695,69.6788,36644.0
2022-11-21 11:30:00,75.32,75.36,75.26,75.28,17335.0,69.688,69.725,69.6325,69.651,17335.0
2022-11-21 11:35:00,75.3,75.37,75.29,75.29,15521.0,69.6695,69.7343,69.6603,69.6603,15521.0
2022-11-21 11:40:00,75.29,75.32,75.27,75.28,12480.0,69.6603,69.688,69.6417,69.651,12480.0
2022-11-21 11:45:00,75.28,75.37,75.28,75.37,7644.0,69.651,69.7343,69.651,69.7343,7644.0
2022-11-21 11:50:00,75.36,75.38,75.33,75.34,11155.0,69.725,69.7435,69.6973,69.7065,11155.0
2022-11-21 11:55:00,75.33,75.33,75.1,75.15,15423.0,69.6973,69.6973,69.4845,69.5307,15423.0
2022-11-21 12:00:00,75.14,75.27,75.11,75.23,13197.0,69.5215,69.6417,69.4937,69.6047,13197.0
2022-11-21 12:05:00,75.25,75.28,75.23,75.26,8672.0,69.6232,69.651,69.6047,69.6325,8672.0
2022-11-21 12:10:00,75.24,75.31,75.24,75.28,12357.0,69.614,69.6788,69.614,69.651,12357.0
2022-11-21 12:15:00,75.29,75.36,75.29,75.35,17321.0,69.6603,69.725,69.6603,69.7158,17321.0
2022-11-21 12:20:00,75.35,75.36,75.31,75.32,13412.0,69.7158,69.725,69.6788,69.688,13412.0
2022-11-21 12:25:00,75.31,75.36,75.3,75.32,13763.0,69.6788,69.725,69.6695,69.688,13763.0
2022-11-21 12:30:00,75.31,75.41,75.31,75.41,9029.0,69.6788,69.7713,69.6788,69.7713,9029.0
2022-11-21 12:35:00,75.41,75.51,75.4,75.47,8949.0,69.7713,69.8638,69.762,69.8268,8949.0
2022-11-21 12:40:00,75.46,75.52,75.45,75.48,13729.0,69.8175,69.8731,69.8083,69.836,13729.0
2022-11-21 12:45:00,75.48,75.51,75.44,75.44,9922.0,69.836,69.8638,69.799,69.799,9922.0
2022-11-21 12:50:00,75.42,75.55,75.41,75.55,9295.0,69.7805,69.9008,69.7713,69.9008,9295.0
2022-11-21 12:55:00,75.58,75.65,75.57,75.65,7048.0,69.9286,69.9933,69.9193,69.9933,7048.0
2022-11-21 13:00:00,75.68,75.74,75.66,75.73,6103.0,70.0211,70.0766,70.0026,70.0674,6103.0
2022-11-21 13:05:00,75.72,75.76,75.71,75.74,11035.0,70.0581,70.0951,70.0488,70.0766,11035.0
2022-11-21 13:10:00,75.73,75.76,75.7,75.73,10981.0,70.0674,70.0951,70.0396,70.0674,10981.0
2022-11-21 13:15:00,75.74,75.81,75.71,75.8,10684.0,70.0766,70.1414,70.0488,70.1321,10684.0
2022-11-21 13:20:00,75.8,75.82,75.7,75.71,7099.0,70.1321,70.1506,70.0396,70.0488,7099.0
2022-11-21 13:25:00,75.7,75.7,75.64,75.67,5839.0,70.0396,70.0396,69.9841,70.0118,5839.0
2022-11-21 13:30:00,75.66,75.69,75.62,75.69,7251.0,70.0026,70.0303,69.9656,70.0303,7251.0
2022-11-21 13:35:00,75.68,75.75,75.64,75.75,10985.0,70.0211,70.0859,69.9841,70.0859,10985.0
2022-11-21 13:40:00,75.75,75.75,75.68,75.72,10533.0,70.0859,70.0859,70.0211,70.0581,10533.0
2022-11-21 13:45:00,75.7,75.73,75.62,75.65,8705.0,70.0396,70.0674,69.9656,69.9933,8705.0
2022-11-21 13:50:00,75.63,75.67,75.6,75.6,11774.0,69.9748,70.0118,69.9471,69.9471,11774.0
2022-11-21 13:55:00,75.6,75.64,75.56,75.57,7156.0,69.9471,69.9841,69.9101,69.9193,7156.0
2022-11-21 14:00:00,75.57,75.63,75.57,75.61,7916.0,69.9193,69.9748,69.9193,69.9563,7916.0
2022-11-21 14:05:00,75.61,75.71,75.61,75.66,7950.0,69.9563,70.0488,69.9563,70.0026,7950.0
2022-11-21 14:10:00,75.65,75.66,75.6,75.66,13868.0,69.9933,70.0026,69.9471,70.0026,13868.0
2022-11-21 14:15:00,75.67,75.74,75.65,75.73,18645.0,70.0118,70.0766,69.9933,70.0674,18645.0
2022-11-21 14:20:00,75.73,75.74,75.59,75.62,15155.0,70.0674,70.0766,69.9378,69.9656,15155.0
2022-11-21 14:25:00,75.62,75.67,75.62,75.63,6487.0,69.9656,70.0118,69.9656,69.9748,6487.0
2022-11-21 14:30:00,75.63,75.69,75.62,75.65,11762.0,69.9748,70.0303,69.9656,69.9933,11762.0
2022-11-21 14:35:00,75.66,75.72,75.62,75.71,9220.0,70.0026,70.0581,69.9656,70.0488,9220.0
2022-11-21 14:40:00,75.71,75.75,75.69,75.69,17577.0,70.0488,70.0859,70.0303,70.0303,17577.0
2022-11-21 14:45:00,75.7,75.72,75.67,75.69,15076.0,70.0396,70.0581,70.0118,70.0303,15076.0
2022-11-21 14:50:00,75.68,75.75,75.65,75.73,12355.0,70.0211,70.0859,69.9933,70.0674,12355.0
2022-11-21 14:55:00,75.73,75.76,75.66,75.74,11190.0,70.0674,70.0951,70.0026,70.0766,11190.0
2022-11-21 15:00:00,75.73,75.85,75.72,75.85,20959.0,70.0674,70.1784,70.0581,70.1784,20959.0
2022-11-21 15:05:00,75.85,75.93,75.84,75.91,23611.0,70.1784,70.2524,70.1691,70.2339,23611.0
2022-11-21 15:10:00,75.91,75.98,75.88,75.98,28564.0,70.2339,70.2987,70.2061,70.2987,28564.0
2022-11-21 15:15:00,75.97,76.06,75.95,75.97,43717.0,70.2894,70.3727,70.2709,70.2894,43717.0
2022-11-21 15:20:00,75.98,76.02,75.92,75.94,40107.0,70.2987,70.3357,70.2431,70.2616,40107.0
2022-11-21 15:25:00,75.94,75.96,75.87,75.95,26976.0,70.2616,70.2802,70.1969,70.2709,26976.0
2022-11-21 15:30:00,75.95,76.02,75.89,75.91,47042.0,70.2709,70.3357,70.2154,70.2339,47042.0
2022-11-21 15:35:00,75.9,75.96,75.89,75.92,39501.0,70.2246,70.2802,70.2154,70.2431,39501.0
2022-11-21 15:40:00,75.92,75.97,75.91,75.96,44697.0,70.2431,70.2894,70.2339,70.2802,44697.0
2022-11-21 15:45:00,75.95,76.01,75.94,75.99,51591.0,70.2709,70.3264,70.2616,70.3079,51591.0
2022-11-21 15:50:00,76.0,76.04,75.95,75.99,186304.0,70.3172,70.3542,70.2709,70.3079,186304.0
2022-11-21 15:55:00,75.98,76.0,75.81,75.89,311280.0,70.2987,70.3172,70.1414,70.2154,311280.0
2022-11-22 09:30:00,76.36,76.68,76.02,76.53,47214.0,70.6502,70.9463,70.3357,70.8075,47214.0
2022-11-22 09:35:00,76.55,76.66,76.55,76.59,13157.0,70.826,70.9278,70.826,70.863,13157.0
2022-11-22 09:40:00,76.64,76.73,76.53,76.71,24498.0,70.9093,70.9926,70.8075,70.9741,24498.0
2022-11-22 09:45:00,76.71,76.82,76.68,76.74,28721.0,70.9741,71.0758,70.9463,71.0018,28721.0
2022-11-22 09:50:00,76.73,76.77,76.62,76.74,15666.0,70.9926,71.0296,70.8908,71.0018,15666.0
2022-11-22 09:55:00,76.72,76.75,76.62,76.68,24577.0,70.9833,71.0111,70.8908,70.9463,24577.0
2022-11-22 10:00:00,76.67,76.76,76.63,76.66,31692.0,70.9371,71.0203,70.9001,70.9278,31692.0
2022-11-22 10:05:00,76.67,76.7,76.6,76.66,14644.0,70.9371,70.9648,70.8723,70.9278,14644.0
2022-11-22 10:10:00,76.67,76.7,76.63,76.7,13095.0,70.9371,70.9648,70.9001,70.9648,13095.0
2022-11-22 10:15:00,76.71,76.74,76.65,76.66,17188.0,70.9741,71.0018,70.9186,70.9278,17188.0
2022-11-22 10:20:00,76.69,76.71,76.63,76.64,25566.0,70.9556,70.9741,70.9001,70.9093,25566.0
2022-11-22 10:25:00,76.63,76.68,76.61,76.66,14090.0,70.9001,70.9463,70.8816,70.9278,14090.0
2022-11-22 10:30:00,76.67,76.74,76.66,76.67,13763.0,70.9371,71.0018,70.9278,70.9371,13763.0
2022-11-22 10:35:00,76.66,76.71,76.61,76.7,14930.0,70.9278,70.9741,70.8816,70.9648,14930.0
2022-11-22 10:40:00,76.72,76.75,76.64,76.71,22404.0,70.9833,71.0111,70.9093,70.9741,22404.0
2022-11-22 10:45:00,76.72,76.73,76.64,76.64,13929.0,70.9833,70.9926,70.9093,70.9093,13929.0
2022-11-22 10:50:00,76.66,76.68,76.59,76.64,22046.0,70.9278,70.9463,70.863,70.9093,22046.0
2022-11-22 10:55:00,76.63,76.64,76.47,76.52,24222.0,70.9001,70.9093,70.752,70.7983,24222.0
2022-11-22 11:00:00,76.54,76.6,76.51,76.57,9280.0,70.8168,70.8723,70.789,70.8445,9280.0
2022-11-22 11:05:00,76.59,76.62,76.53,76.54,10402.0,70.863,70.8908,70.8075,70.8168,10402.0
2022-11-22 11:10:00,76.55,76.58,76.53,76.53,11611.0,70.826,70.8538,70.8075,70.8075,11611.0
2022-11-22 11:15:00,76.54,76.56,76.44,76.56,14706.0,70.8168,70.8353,70.7243,70.8353,14706.0
2022-11-22 11:20:00,76.55,76.57,76.5,76.52,13242.0,70.826,70.8445,70.7798,70.7983,13242.0
2022-11-22 11:25:00,76.53,76.65,76.53,76.6,10825.0,70.8075,70.9186,70.8075,70.8723,10825.0
2022-11-22 11:30:00,76.61,76.63,76.58,76.61,14821.0,70.8816,70.9001,70.8538,70.8816,14821.0
2022-11-22 11:35:00,76.61,76.61,76.55,76.56,5783.0,70.8816,70.8816,70.826,70.8353,5783.0
2022-11-22 11:40:00,76.57,76.61,76.53,76.56,8863.0,70.8445,70.8816,70.8075,70.8353,8863.0
2022-11-22 11:45:00,76.56,76.6,76.56,76.59,8639.0,70.8353,70.8723,70.8353,70.863,8639.0
2022-11-22 11:50:00,76.58,76.62,76.56,76.59,7129.0,70.8538,70.8908,70.8353,70.863,7129.0
2022-11-22 11:55:00,76.61,76.62,76.57,76.58,7401.0,70.8816,70.8908,70.8445,70.8538,7401.0
2022-11-22 12:00:00,76.58,76.62,76.58,76.59,10233.0,70.8538,70.8908,70.8538,70.863,10233.0
2022-11-22 12:05:00,76.58,76.6,76.49,76.5,12412.0,70.8538,70.8723,70.7705,70.7798,12412.0
2022-11-22 12:10:00,76.5,76.53,76.46,76.47,5920.0,70.7798,70.8075,70.7428,70.752,5920.0
2022-11-22 12:15:00,76.47,76.55,76.46,76.51,10384.0,70.752,70.826,70.7428,70.789,10384.0
2022-11-22 12:20:00,76.52,76.52,76.45,76.45,8603.0,70.7983,70.7983,70.7335,70.7335,8603.0
2022-11-22 12:25:00,76.45,76.45,76.41,76.41,3806.0,70.7335,70.7335,70.6965,70.6965,3806.0
2022-11-22 12:30:00,76.42,76.43,76.38,76.39,5656.0,70.7058,70.715,70.6687,70.678,5656.0
2022-11-22 12:35:00,76.39,76.49,76.39,76.46,23963.0,70.678,70.7705,70.678,70.7428,23963.0
2022-11-22 12:40:00,76.47,76.48,76.43,76.48,9197.0,70.752,70.7613,70.715,70.7613,9197.0
2022-11-22 12:45:00,76.48,76.52,76.45,76.5,7844.0,70.7613,70.7983,70.7335,70.7798,7844.0
2022-11-22 12:50:00,76.51,76.53,76.42,76.44,10862.0,70.789,70.8075,70.7058,70.7243,10862.0
2022-11-22 12:55:00,76.45,76.48,76.45,76.47,5785.0,70.7335,70.7613,70.7335,70.752,5785.0
2022-11-22 13:00:00,76.47,76.53,76.47,76.51,18209.0,70.752,70.8075,70.752,70.789,18209.0
2022-11-22 13:05:00,76.51,76.55,76.49,76.55,12810.0,70.789,70.826,70.7705,70.826,12810.0
2022-11-22 13:10:00,76.55,76.61,76.54,76.6,6663.0,70.826,70.8816,70.8168,70.8723,6663.0
2022-11-22 13:15:00,76.59,76.63,76.59,76.61,5905.0,70.863,70.9001,70.863,70.8816,5905.0
2022-11-22 13:20:00,76.62,76.67,76.62,76.66,10041.0,70.8908,70.9371,70.8908,70.9278,10041.0
2022-11-22 13:25:00,76.66,76.73,76.65,76.69,10427.0,70.9278,70.9926,70.9186,70.9556,10427.0
2022-11-22 13:30:00,76.69,76.74,76.69,76.72,15567.0,70.9556,71.0018,70.9556,70.9833,15567.0
2022-11-22 13:35:00,76.72,76.74,76.67,76.73,10535.0,70.9833,71.0018,70.9371,70.9926,10535.0
2022-11-22 13:40:00,76.73,76.76,76.73,76.74,14566.0,70.9926,71.0203,70.9926,71.0018,14566.0
2022-11-22 13:45:00,76.75,76.8,76.74,76.78,13816.0,71.0111,71.0573,71.0018,71.0388,13816.0
2022-11-22 13:50:00,76.81,76.84,76.79,76.82,9634.0,71.0666,71.0944,71.0481,71.0758,9634.0
2022-11-22 13:55:00,76.82,76.84,76.79,76.81,11748.0,71.0758,71.0944,71.0481,71.0666,11748.0
2022-11-22 14:00:00,76.81,76.82,76.74,76.77,13423.0,71.0666,71.0758,71.0018,71.0296,13423.0
2022-11-22 14:05:00,76.77,76.82,76.76,76.8,19502.0,71.0296,71.0758,71.0203,71.0573,19502.0
2022-11-22 14:10:00,76.8,76.82,76.79,76.82,23515.0,71.0573,71.0758,71.0481,71.0758,23515.0
2022-11-22 14:15:00,76.83,76.86,76.79,76.84,14565.0,71.0851,71.1129,71.0481,71.0944,14565.0
2022-11-22 14:20:00,76.85,76.85,76.79,76.83,16342.0,71.1036,71.1036,71.0481,71.0851,16342.0
2022-11-22 14:25:00,76.84,76.88,76.83,76.84,15534.0,71.0944,71.1314,71.0851,71.0944,15534.0
2022-11-22 14:30:00,76.84,76.85,76.75,76.76,18702.0,71.0944,71.1036,71.0111,71.0203,18702.0
2022-11-22 14:35:00,76.76,76.85,76.75,76.83,36883.0,71.0203,71.1036,71.0111,71.0851,36883.0
2022-11-22 14:40:00,76.83,76.86,76.78,76.78,17190.0,71.0851,71.1129,71.0388,71.0388,17190.0
2022-11-22 14:45:00,76.78,76.82,76.78,76.8,9089.0,71.0388,71.0758,71.0388,71.0573,9089.0
2022-11-22 14:50:00,76.81,76.88,76.8,76.88,19855.0,71.0666,71.1314,71.0573,71.1314,19855.0
2022-11-22 14:55:00,76.87,76.91,76.87,76.88,29960.0,71.1221,71.1591,71.1221,71.1314,29960.0
2022-11-22 15:00:00,76.87,76.95,76.86,76.91,25300.0,71.1221,71.1961,71.1129,71.1591,25300.0
2022-11-22 15:05:00,76.91,76.94,76.89,76.93,15171.0,71.1591,71.1869,71.1406,71.1776,15171.0
2022-11-22 15:10:00,76.92,76.94,76.9,76.94,20952.0,71.1684,71.1869,71.1499,71.1869,20952.0
2022-11-22 15:15:00,76.94,76.97,76.86,76.88,26830.0,71.1869,71.2146,71.1129,71.1314,26830.0
2022-11-22 15:20:00,76.88,76.93,76.87,76.93,15436.0,71.1314,71.1776,71.1221,71.1776,15436.0
2022-11-22 15:25:00,76.93,76.96,76.9,76.93,18642.0,71.1776,71.2054,71.1499,71.1776,18642.0
2022-11-22 15:30:00,76.93,76.97,76.91,76.97,28675.0,71.1776,71.2146,71.1591,71.2146,28675.0
2022-11-22 15:35:00,76.97,76.97,76.88,76.91,35297.0,71.2146,71.2146,71.1314,71.1591,35297.0
2022-11-22 15:40:00,76.91,76.94,76.84,76.86,76283.0,71.1591,71.1869,71.0944,71.1129,76283.0
2022-11-22 15:45:00,76.85,76.96,76.84,76.93,63292.0,71.1036,71.2054,71.0944,71.1776,63292.0
2022-11-22 15:50:00,76.93,77.09,76.88,76.98,214888.0,71.1776,71.3257,71.1314,71.2239,214888.0
2022-11-22 15:55:00,76.97,77.0,76.89,76.95,227746.0,71.2146,71.2424,71.1406,71.1961,227746.0
2022-11-23 09:30:00,76.72,77.1,76.71,77.06,42173.0,70.9833,71.3349,70.9741,71.2979,42173.0
2022-11-23 09:35:00,77.08,77.09,76.79,76.82,18212.0,71.3164,71.3257,71.0481,71.0758,18212.0
2022-11-23 09:40:00,76.8,76.92,76.8,76.88,24182.0,71.0573,71.1684,71.0573,71.1314,24182.0
2022-11-23 09:45:00,76.91,77.07,76.83,76.84,17119.0,71.1591,71.3072,71.0851,71.0944,17119.0
2022-11-23 09:50:00,76.84,76.92,76.77,76.77,20972.0,71.0944,71.1684,71.0296,71.0296,20972.0
2022-11-23 09:55:00,76.75,76.81,76.74,76.79,19666.0,71.0111,71.0666,71.0018,71.0481,19666.0
2022-11-23 10:00:00,76.83,76.85,76.61,76.64,29494.0,71.0851,71.1036,70.8816,70.9093,29494.0
2022-11-23 10:05:00,76.61,76.71,76.6,76.69,30371.0,70.8816,70.9741,70.8723,70.9556,30371.0
2022-11-23 10:10:00,76.68,76.77,76.68,76.69,15883.0,70.9463,71.0296,70.9463,70.9556,15883.0
2022-11-23 10:15:00,76.68,76.68,76.59,76.6,42398.0,70.9463,70.9463,70.863,70.8723,42398.0
2022-11-23 10:20:00,76.61,76.69,76.61,76.69,14584.0,70.8816,70.9556,70.8816,70.9556,14584.0
2022-11-23 10:25:00,76.71,76.75,76.64,76.7,14639.0,70.9741,71.0111,70.9093,70.9648,14639.0
2022-11-23 10:30:00,76.69,76.7,76.64,76.66,21984.0,70.9556,70.9648,70.9093,70.9278,21984.0
2022-11-23 10:35:00,76.66,76.67,76.59,76.66,15506.0,70.9278,70.9371,70.863,70.9278,15506.0
2022-11-23 10:40:00,76.65,76.75,76.65,76.68,17562.0,70.9186,71.0111,70.9186,70.9463,17562.0
2022-11-23 10:45:00,76.67,76.69,76.65,76.67,10865.0,70.9371,70.9556,70.9186,70.9371,10865.0
2022-11-23 10:50:00,76.67,76.72,76.66,76.71,23232.0,70.9371,70.9833,70.9278,70.9741,23232.0
2022-11-23 10:55:00,76.71,76.74,76.66,76.7,24491.0,70.9741,71.0018,70.9278,70.9648,24491.0
2022-11-23 11:00:00,76.7,76.72,76.65,76.69,22855.0,70.9648,70.9833,70.9186,70.9556,22855.0
2022-11-23 11:05:00,76.69,76.73,76.67,76.69,11219.0,70.9556,70.9926,70.9371,70.9556,11219.0
2022-11-23 11:10:00,76.7,76.84,76.69,76.83,14045.0,70.9648,71.0944,70.9556,71.0851,14045.0
2022-11-23 11:15:00,76.84,76.88,76.8,76.88,13001.0,71.0944,71.1314,71.0573,71.1314,13001.0
2022-11-23 11:20:00,76.88,76.95,76.87,76.88,15090.0,71.1314,71.1961,71.1221,71.1314,15090.0
2022-11-23 11:25:00,76.87,76.87,76.82,76.84,7956.0,71.1221,71.1221,71.0758,71.0944,7956.0
2022-11-23 11:30:00,76.85,76.87,76.8,76.86,9904.0,71.1036,71.1221,71.0573,71.1129,9904.0
2022-11-23 11:35:00,76.87,76.9,76.86,76.86,5518.0,71.1221,71.1499,71.1129,71.1129,5518.0
2022-11-23 11:40:00,76.85,76.85,76.79,76.82,15658.0,71.1036,71.1036,71.0481,71.0758,15658.0
2022-11-23 11:45:00,76.81,76.81,76.72,76.72,14765.0,71.0666,71.0666,70.9833,70.9833,14765.0
2022-11-23 11:50:00,76.72,76.8,76.68,76.68,13895.0,70.9833,71.0573,70.9463,70.9463,13895.0
2022-11-23 11:55:00,76.68,76.72,76.64,76.67,8935.0,70.9463,70.9833,70.9093,70.9371,8935.0
2022-11-23 12:00:00,76.67,76.68,76.64,76.66,7554.0,70.9371,70.9463,70.9093,70.9278,7554.0
2022-11-23 12:05:00,76.67,76.79,76.66,76.78,10264.0,70.9371,71.0481,70.9278,71.0388,10264.0
2022-11-23 12:10:00,76.78,76.78,76.73,76.73,5512.0,71.0388,71.0388,70.9926,70.9926,5512.0
2022-11-23 12:15:00,76.73,76.78,76.7,76.77,7613.0,70.9926,71.0388,70.9648,71.0296,7613.0
2022-11-23 12:20:00,76.77,76.79,76.76,76.77,8957.0,71.0296,71.0481,71.0203,71.0296,8957.0
2022-11-23 12:25:00,76.77,76.78,76.74,76.75,8867.0,71.0296,71.0388,71.0018,71.0111,8867.0
2022-11-23 12:30:00,76.75,76.77,76.75,76.76,8446.0,71.0111,71.0296,71.0111,71.0203,8446.0
2022-11-23 12:35:00,76.77,76.84,76.72,76.8,40891.0,71.0296,71.0944,70.9833,71.0573,40891.0
2022-11-23 12:40:00,76.78,76.81,76.7,76.72,27384.0,71.0388,71.0666,70.9648,70.9833,27384.0
2022-11-23 12:45:00,76.72,76.85,76.71,76.85,9075.0,70.9833,71.1036,70.9741,71.1036,9075.0
2022-11-23 12:50:00,76.86,76.87,76.76,76.76,8386.0,71.1129,71.1221,71.0203,71.0203,8386.0
2022-11-23 12:55:00,76.76,76.76,76.69,76.74,17492.0,71.0203,71.0203,70.9556,71.0018,17492.0
2022-11-23 13:00:00,76.73,76.76,76.7,76.76,6979.0,70.9926,71.0203,70.9648,71.0203,6979.0
2022-11-23 13:05:00,76.76,76.76,76.73,76.74,5926.0,71.0203,71.0203,70.9926,71.0018,5926.0
2022-11-23 13:10:00,76.74,76.78,76.73,76.75,9850.0,71.0018,71.0388,70.9926,71.0111,9850.0
2022-11-23 13:15:00,76.75,76.77,76.74,76.76,6286.0,71.0111,71.0296,71.0018,71.0203,6286.0
2022-11-23 13:20:00,76.77,76.78,76.76,76.78,3282.0,71.0296,71.0388,71.0203,71.0388,3282.0
2022-11-23 13:25:00,76.77,76.8,76.74,76.8,9276.0,71.0296,71.0573,71.0018,71.0573,9276.0
2022-11-23 13:30:00,76.81,76.86,76.8,76.82,9747.0,71.0666,71.1129,71.0573,71.0758,9747.0
2022-11-23 13:35:00,76.82,76.86,76.81,76.84,8636.0,71.0758,71.1129,71.0666,71.0944,8636.0
2022-11-23 13:40:00,76.84,76.84,76.78,76.8,9971.0,71.0944,71.0944,71.0388,71.0573,9971.0
2022-11-23 13:45:00,76.8,76.8,76.73,76.74,7758.0,71.0573,71.0573,70.9926,71.0018,7758.0
2022-11-23 13:50:00,76.74,76.74,76.69,76.72,12383.0,71.0018,71.0018,70.9556,70.9833,12383.0
2022-11-23 13:55:00,76.72,76.75,76.7,76.74,8186.0,70.9833,71.0111,70.9648,71.0018,8186.0
2022-11-23 14:00:00,76.77,76.98,76.64,76.97,24630.0,71.0296,71.2239,70.9093,71.2146,24630.0
2022-11-23 14:05:00,76.94,76.94,76.85,76.9,12890.0,71.1869,71.1869,71.1036,71.1499,12890.0
2022-11-23 14:10:00,76.87,76.88,76.77,76.86,12684.0,71.1221,71.1314,71.0296,71.1129,12684.0
2022-11-23 14:15:00,76.86,76.87,76.78,76.81,10303.0,71.1129,71.1221,71.0388,71.0666,10303.0
2022-11-23 14:20:00,76.82,76.89,76.81,76.88,21171.0,71.0758,71.1406,71.0666,71.1314,21171.0
2022-11-23 14:25:00,76.89,76.96,76.88,76.9,17391.0,71.1406,71.2054,71.1314,71.1499,17391.0
2022-11-23 14:30:00,76.9,76.9,76.8,76.82,12868.0,71.1499,71.1499,71.0573,71.0758,12868.0
2022-11-23 14:35:00,76.81,76.82,76.69,76.69,18342.0,71.0666,71.0758,70.9556,70.9556,18342.0
2022-11-23 14:40:00,76.67,76.82,76.67,76.8,12480.0,70.9371,71.0758,70.9371,71.0573,12480.0
2022-11-23 14:45:00,76.78,76.88,76.76,76.86,9002.0,71.0388,71.1314,71.0203,71.1129,9002.0
2022-11-23 14:50:00,76.85,76.88,76.78,76.78,15098.0,71.1036,71.1314,71.0388,71.0388,15098.0
2022-11-23 14:55:00,76.76,76.86,76.75,76.84,10284.0,71.0203,71.1129,71.0111,71.0944,10284.0
2022-11-23 15:00:00,76.84,76.91,76.8,76.9,13980.0,71.0944,71.1591,71.0573,71.1499,13980.0
2022-11-23 15:05:00,76.9,76.9,76.84,76.86,10658.0,71.1499,71.1499,71.0944,71.1129,10658.0
2022-11-23 15:10:00,76.85,76.86,76.78,76.81,14073.0,71.1036,71.1129,71.0388,71.0666,14073.0
2022-11-23 15:15:00,76.81,76.96,76.8,76.92,28600.0,71.0666,71.2054,71.0573,71.1684,28600.0
2022-11-23 15:20:00,76.92,76.94,76.83,76.94,46344.0,71.1684,71.1869,71.0851,71.1869,46344.0
2022-11-23 15:25:00,76.94,76.97,76.85,76.87,21750.0,71.1869,71.2146,71.1036,71.1221,21750.0
2022-11-23 15:30:00,76.86,76.87,76.82,76.83,31090.0,71.1129,71.1221,71.0758,71.0851,31090.0
2022-11-23 15:35:00,76.81,76.88,76.79,76.85,40326.0,71.0666,71.1314,71.0481,71.1036,40326.0
2022-11-23 15:40:00,76.85,76.9,76.84,76.86,30949.0,71.1036,71.1499,71.0944,71.1129,30949.0
2022-11-23 15:45:00,76.86,76.89,76.82,76.86,43745.0,71.1129,71.1406,71.0758,71.1129,43745.0
2022-11-23 15:50:00,76.85,76.87,76.81,76.83,47040.0,71.1036,71.1221,71.0666,71.0851,47040.0
2022-11-23 15:55:00,76.8,76.81,76.69,76.73,176989.0,71.0573,71.0666,70.9556,70.9926,176989.0
2022-11-25 09:30:00,76.89,77.27,76.81,77.23,41809.0,71.1406,71.4922,71.0666,71.4552,41809.0
2022-11-25 09:35:00,77.25,77.25,77.13,77.17,21696.0,71.4737,71.4737,71.3627,71.3997,21696.0
2022-11-25 09:40:00,77.18,77.22,77.13,77.22,29764.0,71.4089,71.4459,71.3627,71.4459,29764.0
2022-11-25 09:45:00,77.2,77.34,77.2,77.31,20468.0,71.4274,71.557,71.4274,71.5292,20468.0
2022-11-25 09:50:00,77.31,77.36,77.17,77.27,24760.0,71.5292,71.5755,71.3997,71.4922,24760.0
2022-11-25 09:55:00,77.25,77.29,77.18,77.19,11181.0,71.4737,71.5107,71.4089,71.4182,11181.0
2022-11-25 10:00:00,77.2,77.2,76.98,76.98,10664.0,71.4274,71.4274,71.2239,71.2239,10664.0
2022-11-25 10:05:00,76.98,77.1,76.97,77.1,12675.0,71.2239,71.3349,71.2146,71.3349,12675.0
2022-11-25 10:10:00,77.11,77.17,77.08,77.15,17171.0,71.3442,71.3997,71.3164,71.3812,17171.0
2022-11-25 10:15:00,77.15,77.15,76.98,76.99,21500.0,71.3812,71.3812,71.2239,71.2331,21500.0
2022-11-25 10:20:00,76.98,77.04,76.93,76.93,25838.0,71.2239,71.2794,71.1776,71.1776,25838.0
2022-11-25 10:25:00,76.95,77.04,76.94,77.02,11123.0,71.1961,71.2794,71.1869,71.2609,11123.0
2022-11-25 10:30:00,77.02,77.1,77.01,77.06,11323.0,71.2609,71.3349,71.2516,71.2979,11323.0
2022-11-25 10:35:00,77.05,77.05,76.97,77.0,14292.0,71.2887,71.2887,71.2146,71.2424,14292.0
2022-11-25 10:40:00,77.01,77.12,77.01,77.11,11262.0,71.2516,71.3534,71.2516,71.3442,11262.0
2022-11-25 10:45:00,77.11,77.16,77.08,77.13,13355.0,71.3442,71.3904,71.3164,71.3627,13355.0
2022-11-25 10:50:00,77.14,77.14,77.09,77.14,12791.0,71.3719,71.3719,71.3257,71.3719,12791.0
2022-11-25 10:55:00,77.14,77.18,77.13,77.14,10840.0,71.3719,71.4089,71.3627,71.3719,10840.0
2022-11-25 11:00:00,77.15,77.2,77.15,77.18,13355.0,71.3812,71.4274,71.3812,71.4089,13355.0
2022-11-25 11:05:00,77.18,77.2,77.17,77.19,9055.0,71.4089,71.4274,71.3997,71.4182,9055.0
2022-11-25 11:10:00,77.18,77.19,77.06,77.06,12112.0,71.4089,71.4182,71.2979,71.2979,12112.0
2022-11-25 11:15:00,77.06,77.12,77.06,77.09,9265.0,71.2979,71.3534,71.2979,71.3257,9265.0
2022-11-25 11:20:00,77.09,77.14,77.08,77.14,10872.0,71.3257,71.3719,71.3164,71.3719,10872.0
2022-11-25 11:25:00,77.14,77.17,77.11,77.12,13165.0,71.3719,71.3997,71.3442,71.3534,13165.0
2022-11-25 11:30:00,77.12,77.12,77.06,77.09,9002.0,71.3534,71.3534,71.2979,71.3257,9002.0
2022-11-25 11:35:00,77.08,77.12,77.07,77.11,9544.0,71.3164,71.3534,71.3072,71.3442,9544.0
2022-11-25 11:40:00,77.1,77.17,77.09,77.14,17618.0,71.3349,71.3997,71.3257,71.3719,17618.0
2022-11-25 11:45:00,77.14,77.21,77.14,77.16,18083.0,71.3719,71.4367,71.3719,71.3904,18083.0
2022-11-25 11:50:00,77.15,77.16,77.11,77.13,8585.0,71.3812,71.3904,71.3442,71.3627,8585.0
2022-11-25 11:55:00,77.14,77.14,77.08,77.12,9453.0,71.3719,71.3719,71.3164,71.3534,9453.0
2022-11-25 12:00:00,77.11,77.13,77.1,77.1,9421.0,71.3442,71.3627,71.3349,71.3349,9421.0
2022-11-25 12:05:00,77.1,77.13,77.09,77.1,10502.0,71.3349,71.3627,71.3257,71.3349,10502.0
2022-11-25 12:10:00,77.1,77.11,77.08,77.09,10903.0,71.3349,71.3442,71.3164,71.3257,10903.0
2022-11-25 12:15:00,77.09,77.16,77.07,77.16,23063.0,71.3257,71.3904,71.3072,71.3904,23063.0
2022-11-25 12:20:00,77.18,77.21,77.16,77.19,21309.0,71.4089,71.4367,71.3904,71.4182,21309.0
2022-11-25 12:25:00,77.2,77.24,77.2,77.23,18101.0,71.4274,71.4644,71.4274,71.4552,18101.0
2022-11-25 12:30:00,77.22,77.23,77.16,77.17,18222.0,71.4459,71.4552,71.3904,71.3997,18222.0
2022-11-25 12:35:00,77.17,77.23,77.16,77.17,19185.0,71.3997,71.4552,71.3904,71.3997,19185.0
2022-11-25 12:40:00,77.16,77.16,76.99,77.0,11587.0,71.3904,71.3904,71.2331,71.2424,11587.0
2022-11-25 12:45:00,77.0,77.02,76.96,76.98,22136.0,71.2424,71.2609,71.2054,71.2239,22136.0
2022-11-25 12:50:00,76.97,77.08,76.91,76.92,37732.0,71.2146,71.3164,71.1591,71.1684,37732.0
2022-11-25 12:55:00,76.92,77.04,76.9,77.04,60003.0,71.1684,71.2794,71.1499,71.2794,60003.0
2022-11-28 09:30:00,76.3,76.96,76.28,76.91,37759.0,70.5947,71.2054,70.5762,71.1591,37759.0
2022-11-28 09:35:00,76.92,76.92,76.63,76.64,14938.0,71.1684,71.1684,70.9001,70.9093,14938.0
2022-11-28 09:40:00,76.64,76.65,76.31,76.38,27182.0,70.9093,70.9186,70.604,70.6687,27182.0
2022-11-28 09:45:00,76.39,76.7,76.39,76.65,8911.0,70.678,70.9648,70.678,70.9186,8911.0
2022-11-28 09:50:00,76.64,76.64,76.48,76.53,16451.0,70.9093,70.9093,70.7613,70.8075,16451.0
2022-11-28 09:55:00,76.52,76.54,76.39,76.43,16638.0,70.7983,70.8168,70.678,70.715,16638.0
2022-11-28 10:00:00,76.41,76.53,76.4,76.51,33474.0,70.6965,70.8075,70.6873,70.789,33474.0
2022-11-28 10:05:00,76.51,76.59,76.49,76.56,24740.0,70.789,70.863,70.7705,70.8353,24740.0
2022-11-28 10:10:00,76.56,76.56,76.49,76.51,8793.0,70.8353,70.8353,70.7705,70.789,8793.0
2022-11-28 10:15:00,76.53,76.66,76.53,76.66,16940.0,70.8075,70.9278,70.8075,70.9278,16940.0
2022-11-28 10:20:00,76.66,76.66,76.47,76.55,23053.0,70.9278,70.9278,70.752,70.826,23053.0
2022-11-28 10:25:00,76.56,76.71,76.46,76.71,34867.0,70.8353,70.9741,70.7428,70.9741,34867.0
2022-11-28 10:30:00,76.72,76.73,76.62,76.62,12547.0,70.9833,70.9926,70.8908,70.8908,12547.0
2022-11-28 10:35:00,76.62,76.69,76.59,76.69,23312.0,70.8908,70.9556,70.863,70.9556,23312.0
2022-11-28 10:40:00,76.67,76.68,76.6,76.6,15485.0,70.9371,70.9463,70.8723,70.8723,15485.0
2022-11-28 10:45:00,76.6,76.66,76.6,76.61,17061.0,70.8723,70.9278,70.8723,70.8816,17061.0
2022-11-28 10:50:00,76.6,76.64,76.46,76.5,32935.0,70.8723,70.9093,70.7428,70.7798,32935.0
2022-11-28 10:55:00,76.51,76.53,76.48,76.51,10469.0,70.789,70.8075,70.7613,70.789,10469.0
2022-11-28 11:00:00,76.52,76.53,76.44,76.44,17617.0,70.7983,70.8075,70.7243,70.7243,17617.0
2022-11-28 11:05:00,76.44,76.52,76.4,76.47,44126.0,70.7243,70.7983,70.6873,70.752,44126.0
2022-11-28 11:10:00,76.46,76.46,76.4,76.44,8313.0,70.7428,70.7428,70.6873,70.7243,8313.0
2022-11-28 11:15:00,76.43,76.43,76.37,76.38,9733.0,70.715,70.715,70.6595,70.6687,9733.0
2022-11-28 11:20:00,76.37,76.37,76.28,76.29,15385.0,70.6595,70.6595,70.5762,70.5855,15385.0
2022-11-28 11:25:00,76.27,76.34,76.27,76.3,16245.0,70.567,70.6317,70.567,70.5947,16245.0
2022-11-28 11:30:00,76.32,76.39,76.27,76.35,6505.0,70.6132,70.678,70.567,70.641,6505.0
2022-11-28 11:35:00,76.35,76.35,76.28,76.29,13092.0,70.641,70.641,70.5762,70.5855,13092.0
2022-11-28 11:40:00,76.3,76.35,76.25,76.3,16808.0,70.5947,70.641,70.5485,70.5947,16808.0
2022-11-28 11:45:00,76.29,76.33,76.26,76.3,24172.0,70.5855,70.6225,70.5577,70.5947,24172.0
2022-11-28 11:50:00,76.29,76.33,76.28,76.31,12699.0,70.5855,70.6225,70.5762,70.604,12699.0
2022-11-28 11:55:00,76.3,76.33,76.29,76.31,16220.0,70.5947,70.6225,70.5855,70.604,16220.0
2022-11-28 12:00:00,76.31,76.32,76.11,76.22,26496.0,70.604,70.6132,70.4189,70.5207,26496.0
2022-11-28 12:05:00,76.21,76.34,76.18,76.18,12688.0,70.5115,70.6317,70.4837,70.4837,12688.0
2022-11-28 12:10:00,76.19,76.22,76.13,76.17,28574.0,70.493,70.5207,70.4374,70.4745,28574.0
2022-11-28 12:15:00,76.18,76.34,76.18,76.34,13641.0,70.4837,70.6317,70.4837,70.6317,13641.0
2022-11-28 12:20:00,76.33,76.34,76.25,76.26,26276.0,70.6225,70.6317,70.5485,70.5577,26276.0
2022-11-28 12:25:00,76.26,76.27,76.24,76.25,10383.0,70.5577,70.567,70.5392,70.5485,10383.0
2022-11-28 12:30:00,76.26,76.29,76.25,76.27,12157.0,70.5577,70.5855,70.5485,70.567,12157.0
2022-11-28 12:35:00,76.26,76.28,76.18,76.21,22319.0,70.5577,70.5762,70.4837,70.5115,22319.0
2022-11-28 12:40:00,76.21,76.25,76.2,76.23,6161.0,70.5115,70.5485,70.5022,70.53,6161.0
2022-11-28 12:45:00,76.23,76.31,76.23,76.26,15420.0,70.53,70.604,70.53,70.5577,15420.0
2022-11-28 12:50:00,76.26,76.26,76.12,76.13,12122.0,70.5577,70.5577,70.4282,70.4374,12122.0
2022-11-28 12:55:00,76.13,76.19,76.13,76.13,11963.0,70.4374,70.493,70.4374,70.4374,11963.0
2022-11-28 13:00:00,76.13,76.15,76.13,76.13,6347.0,70.4374,70.4559,70.4374,70.4374,6347.0
2022-11-28 13:05:00,76.14,76.16,76.06,76.08,14715.0,70.4467,70.4652,70.3727,70.3912,14715.0
2022-11-28 13:10:00,76.08,76.13,76.07,76.13,16023.0,70.3912,70.4374,70.3819,70.4374,16023.0
2022-11-28 13:15:00,76.14,76.15,76.13,76.14,5396.0,70.4467,70.4559,70.4374,70.4467,5396.0
2022-11-28 13:20:00,76.14,76.15,76.03,76.03,19229.0,70.4467,70.4559,70.3449,70.3449,19229.0
2022-11-28 13:25:00,76.04,76.11,76.02,76.03,15558.0,70.3542,70.4189,70.3357,70.3449,15558.0
2022-11-28 13:30:00,76.03,76.04,75.96,75.97,27781.0,70.3449,70.3542,70.2802,70.2894,27781.0
2022-11-28 13:35:00,75.98,76.09,75.98,76.08,19451.0,70.2987,70.4004,70.2987,70.3912,19451.0
2022-11-28 13:40:00,76.07,76.1,75.98,76.01,44743.0,70.3819,70.4097,70.2987,70.3264,44743.0
2022-11-28 13:45:00,76.01,76.06,75.99,76.01,16876.0,70.3264,70.3727,70.3079,70.3264,16876.0
2022-11-28 13:50:00,76.02,76.02,75.94,75.97,17547.0,70.3357,70.3357,70.2616,70.2894,17547.0
2022-11-28 13:55:00,75.97,75.97,75.87,75.9,13939.0,70.2894,70.2894,70.1969,70.2246,13939.0
2022-11-28 14:00:00,75.9,75.94,75.8,75.86,16412.0,70.2246,70.2616,70.1321,70.1876,16412.0
2022-11-28 14:05:00,75.85,75.91,75.83,75.83,16630.0,70.1784,70.2339,70.1599,70.1599,16630.0
2022-11-28 14:10:00,75.83,75.9,75.83,75.88,12245.0,70.1599,70.2246,70.1599,70.2061,12245.0
2022-11-28 14:15:00,75.88,75.92,75.88,75.91,8662.0,70.2061,70.2431,70.2061,70.2339,8662.0
2022-11-28 14:20:00,75.91,75.91,75.85,75.88,14624.0,70.2339,70.2339,70.1784,70.2061,14624.0
2022-11-28 14:25:00,75.88,75.9,75.81,75.81,120246.0,70.2061,70.2246,70.1414,70.1414,120246.0
2022-11-28 14:30:00,75.81,75.81,75.73,75.79,28507.0,70.1414,70.1414,70.0674,70.1229,28507.0
2022-11-28 14:35:00,75.8,75.86,75.78,75.85,15655.0,70.1321,70.1876,70.1136,70.1784,15655.0
2022-11-28 14:40:00,75.84,75.85,75.82,75.83,22611.0,70.1691,70.1784,70.1506,70.1599,22611.0
2022-11-28 14:45:00,75.83,75.83,75.72,75.73,31199.0,70.1599,70.1599,70.0581,70.0674,31199.0
2022-11-28 14:50:00,75.73,75.75,75.67,75.75,20489.0,70.0674,70.0859,70.0118,70.0859,20489.0
2022-11-28 14:55:00,75.75,75.78,75.74,75.75,15591.0,70.0859,70.1136,70.0766,70.0859,15591.0
2022-11-28 15:00:00,75.74,75.75,75.68,75.68,15987.0,70.0766,70.0859,70.0211,70.0211,15987.0
2022-11-28 15:05:00,75.67,75.72,75.66,75.67,15633.0,70.0118,70.0581,70.0026,70.0118,15633.0
2022-11-28 15:10:00,75.67,75.7,75.61,75.62,28779.0,70.0118,70.0396,69.9563,69.9656,28779.0
2022-11-28 15:15:00,75.62,75.63,75.59,75.61,25066.0,69.9656,69.9748,69.9378,69.9563,25066.0
2022-11-28 15:20:00,75.61,75.63,75.6,75.62,30719.0,69.9563,69.9748,69.9471,69.9656,30719.0
2022-11-28 15:25:00,75.62,75.62,75.54,75.62,33122.0,69.9656,69.9656,69.8916,69.9656,33122.0
2022-11-28 15:30:00,75.62,75.68,75.58,75.67,41647.0,69.9656,70.0211,69.9286,70.0118,41647.0
2022-11-28 15:35:00,75.66,75.74,75.65,75.7,44476.0,70.0026,70.0766,69.9933,70.0396,44476.0
2022-11-28 15:40:00,75.7,75.83,75.7,75.81,71578.0,70.0396,70.1599,70.0396,70.1414,71578.0
2022-11-28 15:45:00,75.81,75.83,75.64,75.64,61917.0,70.1414,70.1599,69.9841,69.9841,61917.0
2022-11-28 15:50:00,75.65,75.82,75.58,75.75,123903.0,69.9933,70.1506,69.9286,70.0859,123903.0
2022-11-28 15:55:00,75.74,75.81,75.68,75.74,244746.0,70.0766,70.1414,70.0211,70.0766,244746.0
2022-11-29 09:30:00,75.68,75.71,75.3,75.71,79424.0,70.0211,70.0488,69.6695,70.0488,79424.0
2022-11-29 09:35:00,75.71,75.91,75.71,75.86,30422.0,70.0488,70.2339,70.0488,70.1876,30422.0
2022-11-29 09:40:00,75.86,76.0,75.62,75.65,42387.0,70.1876,70.3172,69.9656,69.9933,42387.0
2022-11-29 09:45:00,75.64,75.78,75.57,75.66,41721.0,69.9841,70.1136,69.9193,70.0026,41721.0
2022-11-29 09:50:00,75.67,75.73,75.59,75.69,20149.0,70.0118,70.0674,69.9378,70.0303,20149.0
2022-11-29 09:55:00,75.7,75.84,75.68,75.82,22049.0,70.0396,70.1691,70.0211,70.1506,22049.0
2022-11-29 10:00:00,75.81,75.91,75.74,75.75,18800.0,70.1414,70.2339,70.0766,70.0859,18800.0
2022-11-29 10:05:00,75.75,75.81,75.7,75.75,19245.0,70.0859,70.1414,70.0396,70.0859,19245.0
2022-11-29 10:10:00,75.75,75.81,75.65,75.73,26939.0,70.0859,70.1414,69.9933,70.0674,26939.0
2022-11-29 10:15:00,75.75,75.89,75.75,75.83,17957.0,70.0859,70.2154,70.0859,70.1599,17957.0
2022-11-29 10:20:00,75.84,75.85,75.75,75.77,24733.0,70.1691,70.1784,70.0859,70.1044,24733.0
2022-11-29 10:25:00,75.77,75.91,75.76,75.91,33358.0,70.1044,70.2339,70.0951,70.2339,33358.0
2022-11-29 10:30:00,75.92,75.99,75.9,75.9,16911.0,70.2431,70.3079,70.2246,70.2246,16911.0
2022-11-29 10:35:00,75.89,75.96,75.89,75.94,17734.0,70.2154,70.2802,70.2154,70.2616,17734.0
2022-11-29 10:40:00,75.93,75.93,75.83,75.85,17881.0,70.2524,70.2524,70.1599,70.1784,17881.0
2022-11-29 10:45:00,75.85,75.88,75.82,75.83,20700.0,70.1784,70.2061,70.1506,70.1599,20700.0
2022-11-29 10:50:00,75.83,75.89,75.78,75.88,20222.0,70.1599,70.2154,70.1136,70.2061,20222.0
2022-11-29 10:55:00,75.89,75.92,75.87,75.87,12786.0,70.2154,70.2431,70.1969,70.1969,12786.0
2022-11-29 11:00:00,75.87,75.89,75.73,75.75,15539.0,70.1969,70.2154,70.0674,70.0859,15539.0
2022-11-29 11:05:00,75.76,75.78,75.63,75.63,10127.0,70.0951,70.1136,69.9748,69.9748,10127.0
2022-11-29 11:10:00,75.63,75.75,75.61,75.72,46979.0,69.9748,70.0859,69.9563,70.0581,46979.0
2022-11-29 11:15:00,75.71,75.75,75.68,75.7,18692.0,70.0488,70.0859,70.0211,70.0396,18692.0
2022-11-29 11:20:00,75.69,75.72,75.65,75.66,21302.0,70.0303,70.0581,69.9933,70.0026,21302.0
2022-11-29 11:25:00,75.66,75.73,75.64,75.67,23708.0,70.0026,70.0674,69.9841,70.0118,23708.0
2022-11-29 11:30:00,75.68,75.8,75.66,75.78,6273.0,70.0211,70.1321,70.0026,70.1136,6273.0
2022-11-29 11:35:00,75.79,75.8,75.75,75.76,7152.0,70.1229,70.1321,70.0859,70.0951,7152.0
2022-11-29 11:40:00,75.76,75.79,75.73,75.75,8590.0,70.0951,70.1229,70.0674,70.0859,8590.0
2022-11-29 11:45:00,75.78,75.82,75.74,75.82,6693.0,70.1136,70.1506,70.0766,70.1506,6693.0
2022-11-29 11:50:00,75.82,75.85,75.78,75.82,13444.0,70.1506,70.1784,70.1136,70.1506,13444.0
2022-11-29 11:55:00,75.83,75.9,75.82,75.89,11496.0,70.1599,70.2246,70.1506,70.2154,11496.0
2022-11-29 12:00:00,75.88,75.88,75.82,75.85,7821.0,70.2061,70.2061,70.1506,70.1784,7821.0
2022-11-29 12:05:00,75.85,75.88,75.83,75.85,7011.0,70.1784,70.2061,70.1599,70.1784,7011.0
2022-11-29 12:10:00,75.85,75.86,75.82,75.83,8531.0,70.1784,70.1876,70.1506,70.1599,8531.0
2022-11-29 12:15:00,75.84,75.88,75.8,75.88,7234.0,70.1691,70.2061,70.1321,70.2061,7234.0
2022-11-29 12:20:00,75.88,75.88,75.79,75.8,6386.0,70.2061,70.2061,70.1229,70.1321,6386.0
2022-11-29 12:25:00,75.8,75.86,75.78,75.82,8684.0,70.1321,70.1876,70.1136,70.1506,8684.0
2022-11-29 12:30:00,75.83,75.85,75.82,75.83,7672.0,70.1599,70.1784,70.1506,70.1599,7672.0
2022-11-29 12:35:00,75.83,76.01,75.82,75.96,132357.0,70.1599,70.3264,70.1506,70.2802,132357.0
2022-11-29 12:40:00,75.96,75.97,75.91,75.92,16807.0,70.2802,70.2894,70.2339,70.2431,16807.0
2022-11-29 12:45:00,75.92,75.94,75.88,75.93,12290.0,70.2431,70.2616,70.2061,70.2524,12290.0
2022-11-29 12:50:00,75.94,75.99,75.93,75.94,8066.0,70.2616,70.3079,70.2524,70.2616,8066.0
2022-11-29 12:55:00,75.94,75.97,75.92,75.94,6643.0,70.2616,70.2894,70.2431,70.2616,6643.0
2022-11-29 13:00:00,75.94,75.98,75.91,75.95,11438.0,70.2616,70.2987,70.2339,70.2709,11438.0
2022-11-29 13:05:00,75.94,75.98,75.93,75.93,8267.0,70.2616,70.2987,70.2524,70.2524,8267.0
2022-11-29 13:10:00,75.92,76.02,75.91,76.02,13117.0,70.2431,70.3357,70.2339,70.3357,13117.0
2022-11-29 13:15:00,76.01,76.03,75.96,76.03,26903.0,70.3264,70.3449,70.2802,70.3449,26903.0
2022-11-29 13:20:00,76.03,76.08,76.01,76.03,10289.0,70.3449,70.3912,70.3264,70.3449,10289.0
2022-11-29 13:25:00,76.02,76.05,75.99,76.04,19725.0,70.3357,70.3634,70.3079,70.3542,19725.0
2022-11-29 13:30:00,76.04,76.06,76.0,76.05,24777.0,70.3542,70.3727,70.3172,70.3634,24777.0
2022-11-29 13:35:00,76.05,76.13,76.05,76.13,18319.0,70.3634,70.4374,70.3634,70.4374,18319.0
2022-11-29 13:40:00,76.12,76.15,76.09,76.09,8652.0,70.4282,70.4559,70.4004,70.4004,8652.0
2022-11-29 13:45:00,76.09,76.12,76.08,76.1,10276.0,70.4004,70.4282,70.3912,70.4097,10276.0
2022-11-29 13:50:00,76.1,76.17,76.09,76.17,20061.0,70.4097,70.4745,70.4004,70.4745,20061.0
2022-11-29 13:55:00,76.16,76.2,76.15,76.18,28399.0,70.4652,70.5022,70.4559,70.4837,28399.0
2022-11-29 14:00:00,76.17,76.37,76.16,76.37,36530.0,70.4745,70.6595,70.4652,70.6595,36530.0
2022-11-29 14:05:00,76.37,76.45,76.35,76.44,9737.0,70.6595,70.7335,70.641,70.7243,9737.0
2022-11-29 14:10:00,76.43,76.46,76.35,76.38,14801.0,70.715,70.7428,70.641,70.6687,14801.0
2022-11-29 14:15:00,76.38,76.4,76.29,76.3,9570.0,70.6687,70.6873,70.5855,70.5947,9570.0
2022-11-29 14:20:00,76.28,76.29,76.2,76.22,7255.0,70.5762,70.5855,70.5022,70.5207,7255.0
2022-11-29 14:25:00,76.21,76.23,76.13,76.14,23255.0,70.5115,70.53,70.4374,70.4467,23255.0
2022-11-29 14:30:00,76.14,76.14,76.06,76.09,10004.0,70.4467,70.4467,70.3727,70.4004,10004.0
2022-11-29 14:35:00,76.09,76.16,76.07,76.11,13617.0,70.4004,70.4652,70.3819,70.4189,13617.0
2022-11-29 14:40:00,76.1,76.11,75.99,76.0,7123.0,70.4097,70.4189,70.3079,70.3172,7123.0
2022-11-29 14:45:00,76.0,76.05,75.99,76.05,6478.0,70.3172,70.3634,70.3079,70.3634,6478.0
2022-11-29 14:50:00,76.04,76.06,76.02,76.03,12362.0,70.3542,70.3727,70.3357,70.3449,12362.0
2022-11-29 14:55:00,76.03,76.09,76.03,76.06,7511.0,70.3449,70.4004,70.3449,70.3727,7511.0
2022-11-29 15:00:00,76.06,76.08,76.02,76.04,11172.0,70.3727,70.3912,70.3357,70.3542,11172.0
2022-11-29 15:05:00,76.05,76.15,76.05,76.13,10668.0,70.3634,70.4559,70.3634,70.4374,10668.0
2022-11-29 15:10:00,76.13,76.16,76.09,76.13,14137.0,70.4374,70.4652,70.4004,70.4374,14137.0
2022-11-29 15:15:00,76.14,76.17,76.12,76.17,20953.0,70.4467,70.4745,70.4282,70.4745,20953.0
2022-11-29 15:20:00,76.17,76.24,76.14,76.16,20514.0,70.4745,70.5392,70.4467,70.4652,20514.0
2022-11-29 15:25:00,76.16,76.17,76.07,76.08,12640.0,70.4652,70.4745,70.3819,70.3912,12640.0
2022-11-29 15:30:00,76.09,76.22,76.08,76.22,18676.0,70.4004,70.5207,70.3912,70.5207,18676.0
2022-11-29 15:35:00,76.23,76.23,76.11,76.13,26182.0,70.53,70.53,70.4189,70.4374,26182.0
2022-11-29 15:40:00,76.12,76.22,76.09,76.09,36267.0,70.4282,70.5207,70.4004,70.4004,36267.0
2022-11-29 15:45:00,76.09,76.11,76.05,76.1,35449.0,70.4004,70.4189,70.3634,70.4097,35449.0
2022-11-29 15:50:00,76.09,76.13,75.99,76.03,103834.0,70.4004,70.4374,70.3079,70.3449,103834.0
2022-11-29 15:55:00,76.03,76.14,76.02,76.08,163445.0,70.3449,70.4467,70.3357,70.3912,163445.0
2022-11-30 09:30:00,75.5,75.78,75.46,75.63,74277.0,69.8546,70.1136,69.8175,69.9748,74277.0
2022-11-30 09:35:00,75.59,75.61,75.25,75.29,21887.0,69.9378,69.9563,69.6232,69.6603,21887.0
2022-11-30 09:40:00,75.3,75.56,75.26,75.53,26452.0,69.6695,69.9101,69.6325,69.8823,26452.0
2022-11-30 09:45:00,75.53,75.53,75.3,75.31,15809.0,69.8823,69.8823,69.6695,69.6788,15809.0
2022-11-30 09:50:00,75.34,75.34,75.22,75.25,16733.0,69.7065,69.7065,69.5955,69.6232,16733.0
2022-11-30 09:55:00,75.28,75.29,75.15,75.18,12885.0,69.651,69.6603,69.5307,69.5585,12885.0
2022-11-30 10:00:00,75.2,75.21,75.01,75.15,22348.0,69.577,69.5862,69.4012,69.5307,22348.0
2022-11-30 10:05:00,75.16,75.26,75.08,75.22,16787.0,69.54,69.6325,69.466,69.5955,16787.0
2022-11-30 10:10:00,75.21,75.23,75.08,75.1,34463.0,69.5862,69.6047,69.466,69.4845,34463.0
2022-11-30 10:15:00,75.1,75.12,75.07,75.1,12638.0,69.4845,69.503,69.4567,69.4845,12638.0
2022-11-30 10:20:00,75.09,75.09,74.98,74.98,13515.0,69.4752,69.4752,69.3734,69.3734,13515.0
2022-11-30 10:25:00,74.97,75.01,74.88,75.01,20821.0,69.3642,69.4012,69.2809,69.4012,20821.0
2022-11-30 10:30:00,75.01,75.12,75.01,75.12,12690.0,69.4012,69.503,69.4012,69.503,12690.0
2022-11-30 10:35:00,75.13,75.14,75.04,75.14,74818.0,69.5122,69.5215,69.4289,69.5215,74818.0
2022-11-30 10:40:00,75.16,75.17,75.07,75.12,35199.0,69.54,69.5492,69.4567,69.503,35199.0
2022-11-30 10:45:00,75.11,75.11,75.05,75.06,18308.0,69.4937,69.4937,69.4382,69.4475,18308.0
2022-11-30 10:50:00,75.07,75.15,75.03,75.08,22513.0,69.4567,69.5307,69.4197,69.466,22513.0
2022-11-30 10:55:00,75.08,75.17,75.04,75.13,129735.0,69.466,69.5492,69.4289,69.5122,129735.0
2022-11-30 11:00:00,75.15,75.15,75.04,75.08,13685.0,69.5307,69.5307,69.4289,69.466,13685.0
2022-11-30 11:05:00,75.08,75.15,75.05,75.13,9218.0,69.466,69.5307,69.4382,69.5122,9218.0
2022-11-30 11:10:00,75.13,75.21,75.11,75.2,11933.0,69.5122,69.5862,69.4937,69.577,11933.0
2022-11-30 11:15:00,75.2,75.22,75.16,75.19,9692.0,69.577,69.5955,69.54,69.5677,9692.0
2022-11-30 11:20:00,75.19,75.29,75.19,75.29,11670.0,69.5677,69.6603,69.5677,69.6603,11670.0
2022-11-30 11:25:00,75.3,75.32,75.24,75.25,11451.0,69.6695,69.688,69.614,69.6232,11451.0
2022-11-30 11:30:00,75.25,75.35,75.25,75.29,11617.0,69.6232,69.7158,69.6232,69.6603,11617.0
2022-11-30 11:35:00,75.28,75.3,75.25,75.27,7752.0,69.651,69.6695,69.6232,69.6417,7752.0
2022-11-30 11:40:00,75.28,75.41,75.28,75.4,15458.0,69.651,69.7713,69.651,69.762,15458.0
2022-11-30 11:45:00,75.38,75.47,75.38,75.42,17666.0,69.7435,69.8268,69.7435,69.7805,17666.0
2022-11-30 11:50:00,75.43,75.47,75.41,75.46,13400.0,69.7898,69.8268,69.7713,69.8175,13400.0
2022-11-30 11:55:00,75.45,75.46,75.42,75.43,7499.0,69.8083,69.8175,69.7805,69.7898,7499.0
2022-11-30 12:00:00,75.42,75.49,75.4,75.44,15790.0,69.7805,69.8453,69.762,69.799,15790.0
2022-11-30 12:05:00,75.45,75.46,75.36,75.4,15526.0,69.8083,69.8175,69.725,69.762,15526.0
2022-11-30 12:10:00,75.4,75.48,75.38,75.48,18037.0,69.762,69.836,69.7435,69.836,18037.0
2022-11-30 12:15:00,75.47,75.56,75.44,75.51,28862.0,69.8268,69.9101,69.799,69.8638,28862.0
2022-11-30 12:20:00,75.52,75.52,75.39,75.42,20627.0,69.8731,69.8731,69.7528,69.7805,20627.0
2022-11-30 12:25:00,75.43,75.45,75.4,75.44,9584.0,69.7898,69.8083,69.762,69.799,9584.0
2022-11-30 12:30:00,75.44,75.49,75.41,75.42,12293.0,69.799,69.8453,69.7713,69.7805,12293.0
2022-11-30 12:35:00,75.44,75.44,75.37,75.39,17552.0,69.799,69.799,69.7343,69.7528,17552.0
2022-11-30 12:40:00,75.39,75.49,75.36,75.45,16784.0,69.7528,69.8453,69.725,69.8083,16784.0
2022-11-30 12:45:00,75.45,75.49,75.37,75.38,17857.0,69.8083,69.8453,69.7343,69.7435,17857.0
2022-11-30 12:50:00,75.39,75.4,75.36,75.39,4803.0,69.7528,69.762,69.725,69.7528,4803.0
2022-11-30 12:55:00,75.4,75.43,75.39,75.39,8660.0,69.762,69.7898,69.7528,69.7528,8660.0
2022-11-30 13:00:00,75.39,75.44,75.35,75.42,6350.0,69.7528,69.799,69.7158,69.7805,6350.0
2022-11-30 13:05:00,75.42,75.43,75.38,75.39,8964.0,69.7805,69.7898,69.7435,69.7528,8964.0
2022-11-30 13:10:00,75.39,75.43,75.34,75.36,9580.0,69.7528,69.7898,69.7065,69.725,9580.0
2022-11-30 13:15:00,75.36,75.38,75.34,75.35,13316.0,69.725,69.7435,69.7065,69.7158,13316.0
2022-11-30 13:20:00,75.35,75.43,75.34,75.4,11143.0,69.7158,69.7898,69.7065,69.762,11143.0
2022-11-30 13:25:00,75.41,75.42,75.37,75.39,8518.0,69.7713,69.7805,69.7343,69.7528,8518.0
2022-11-30 13:30:00,75.38,75.82,75.34,75.62,34688.0,69.7435,70.1506,69.7065,69.9656,34688.0
2022-11-30 13:35:00,75.71,76.03,75.65,75.97,21859.0,70.0488,70.3449,69.9933,70.2894,21859.0
2022-11-30 13:40:00,75.98,76.07,75.84,75.92,16014.0,70.2987,70.3819,70.1691,70.2431,16014.0
2022-11-30 13:45:00,75.92,75.92,75.69,75.82,24662.0,70.2431,70.2431,70.0303,70.1506,24662.0
2022-11-30 13:50:00,75.81,75.87,75.78,75.87,9521.0,70.1414,70.1969,70.1136,70.1969,9521.0
2022-11-30 13:55:00,75.87,76.13,75.87,76.1,14233.0,70.1969,70.4374,70.1969,70.4097,14233.0
2022-11-30 14:00:00,76.1,76.22,76.1,76.14,12378.0,70.4097,70.5207,70.4097,70.4467,12378.0
2022-11-30 14:05:00,76.15,76.27,76.13,76.16,16119.0,70.4559,70.567,70.4374,70.4652,16119.0
2022-11-30 14:10:00,76.17,76.23,76.03,76.07,24609.0,70.4745,70.53,70.3449,70.3819,24609.0
2022-11-30 14:15:00,76.07,76.34,76.06,76.3,20384.0,70.3819,70.6317,70.3727,70.5947,20384.0
2022-11-30 14:20:00,76.32,76.37,76.24,76.31,17632.0,70.6132,70.6595,70.5392,70.604,17632.0
2022-11-30 14:25:00,76.28,76.33,76.24,76.29,13374.0,70.5762,70.6225,70.5392,70.5855,13374.0
2022-11-30 14:30:00,76.3,76.3,76.22,76.27,13130.0,70.5947,70.5947,70.5207,70.567,13130.0
2022-11-30 14:35:00,76.27,76.28,76.21,76.22,11548.0,70.567,70.5762,70.5115,70.5207,11548.0
2022-11-30 14:40:00,76.23,76.31,76.19,76.21,13402.0,70.53,70.604,70.493,70.5115,13402.0
2022-11-30 14:45:00,76.21,76.28,76.2,76.24,16353.0,70.5115,70.5762,70.5022,70.5392,16353.0
2022-11-30 14:50:00,76.24,76.32,76.23,76.28,27871.0,70.5392,70.6132,70.53,70.5762,27871.0
2022-11-30 14:55:00,76.28,76.33,76.25,76.29,17276.0,70.5762,70.6225,70.5485,70.5855,17276.0
2022-11-30 15:00:00,76.28,76.52,76.28,76.49,20919.0,70.5762,70.7983,70.5762,70.7705,20919.0
2022-11-30 15:05:00,76.48,76.56,76.46,76.53,16112.0,70.7613,70.8353,70.7428,70.8075,16112.0
2022-11-30 15:10:00,76.52,76.52,76.45,76.48,20099.0,70.7983,70.7983,70.7335,70.7613,20099.0
2022-11-30 15:15:00,76.47,76.68,76.47,76.67,55521.0,70.752,70.9463,70.752,70.9371,55521.0
2022-11-30 15:20:00,76.66,76.74,76.64,76.73,24225.0,70.9278,71.0018,70.9093,70.9926,24225.0
2022-11-30 15:25:00,76.73,76.77,76.68,76.75,56337.0,70.9926,71.0296,70.9463,71.0111,56337.0
2022-11-30 15:30:00,76.75,76.83,76.7,76.81,54179.0,71.0111,71.0851,70.9648,71.0666,54179.0
2022-11-30 15:35:00,76.81,76.97,76.8,76.9,61512.0,71.0666,71.2146,71.0573,71.1499,61512.0
2022-11-30 15:40:00,76.9,76.9,76.73,76.77,57914.0,71.1499,71.1499,70.9926,71.0296,57914.0
2022-11-30 15:45:00,76.77,76.77,76.57,76.65,119206.0,71.0296,71.0296,70.8445,70.9186,119206.0
2022-11-30 15:50:00,76.64,76.85,76.56,76.65,217700.0,70.9093,71.1036,70.8353,70.9186,217700.0
2022-11-30 15:55:00,76.66,76.71,76.45,76.71,389017.0,70.9278,70.9741,70.7335,70.9741,389017.0
2022-12-01 09:30:00,77.02,77.33,76.75,76.75,74929.0,71.2609,71.5477,71.0111,71.0111,74929.0
2022-12-01 09:35:00,76.75,77.11,76.73,76.99,28948.0,71.0111,71.3442,70.9926,71.2331,28948.0
2022-12-01 09:40:00,76.97,77.1,76.78,76.81,32750.0,71.2146,71.3349,71.0388,71.0666,32750.0
2022-12-01 09:45:00,76.81,77.05,76.75,76.88,39198.0,71.0666,71.2887,71.0111,71.1314,39198.0
2022-12-01 09:50:00,76.89,77.19,76.89,77.14,33358.0,71.1406,71.4182,71.1406,71.3719,33358.0
2022-12-01 09:55:00,77.16,77.23,77.01,77.09,30185.0,71.3904,71.4552,71.2516,71.3257,30185.0
2022-12-01 10:00:00,77.1,77.17,76.78,76.86,56013.0,71.3349,71.3997,71.0388,71.1129,56013.0
2022-12-01 10:05:00,76.86,77.01,76.8,76.8,38763.0,71.1129,71.2516,71.0573,71.0573,38763.0
2022-12-01 10:10:00,76.81,76.81,76.48,76.6,44228.0,71.0666,71.0666,70.7613,70.8723,44228.0
2022-12-01 10:15:00,76.62,76.75,76.57,76.58,37224.0,70.8908,71.0111,70.8445,70.8538,37224.0
2022-12-01 10:20:00,76.58,76.7,76.5,76.69,29972.0,70.8538,70.9648,70.7798,70.9556,29972.0
2022-12-01 10:25:00,76.68,76.73,76.51,76.7,46237.0,70.9463,70.9926,70.789,70.9648,46237.0
2022-12-01 10:30:00,76.68,76.73,76.59,76.64,47579.0,70.9463,70.9926,70.863,70.9093,47579.0
2022-12-01 10:35:00,76.64,76.7,76.59,76.7,39253.0,70.9093,70.9648,70.863,70.9648,39253.0
2022-12-01 10:40:00,76.69,76.77,76.63,76.66,85170.0,70.9556,71.0296,70.9001,70.9278,85170.0
2022-12-01 10:45:00,76.66,77.01,76.65,77.01,28631.0,70.9278,71.2516,70.9186,71.2516,28631.0
2022-12-01 10:50:00,77.01,77.11,76.94,77.03,31426.0,71.2516,71.3442,71.1869,71.2701,31426.0
2022-12-01 10:55:00,77.01,77.03,76.86,76.9,37777.0,71.2516,71.2701,71.1129,71.1499,37777.0
2022-12-01 11:00:00,76.91,76.99,76.87,76.93,36657.0,71.1591,71.2331,71.1221,71.1776,36657.0
2022-12-01 11:05:00,76.94,77.01,76.84,77.01,24446.0,71.1869,71.2516,71.0944,71.2516,24446.0
2022-12-01 11:10:00,77.0,77.01,76.92,77.01,31400.0,71.2424,71.2516,71.1684,71.2516,31400.0
2022-12-01 11:15:00,77.01,77.02,76.75,76.87,49546.0,71.2516,71.2609,71.0111,71.1221,49546.0
2022-12-01 11:20:00,76.86,77.05,76.86,76.98,33828.0,71.1129,71.2887,71.1129,71.2239,33828.0
2022-12-01 11:25:00,76.98,76.98,76.8,76.85,31611.0,71.2239,71.2239,71.0573,71.1036,31611.0
2022-12-01 11:30:00,76.85,77.11,76.85,77.07,29209.0,71.1036,71.3442,71.1036,71.3072,29209.0
2022-12-01 11:35:00,77.08,77.11,76.94,77.01,17089.0,71.3164,71.3442,71.1869,71.2516,17089.0
2022-12-01 11:40:00,77.01,77.11,76.94,77.09,23276.0,71.2516,71.3442,71.1869,71.3257,23276.0
2022-12-01 11:45:00,77.09,77.1,77.04,77.06,9599.0,71.3257,71.3349,71.2794,71.2979,9599.0
2022-12-01 11:50:00,77.07,77.08,76.94,77.02,14003.0,71.3072,71.3164,71.1869,71.2609,14003.0
2022-12-01 11:55:00,77.02,77.04,76.98,77.0,5919.0,71.2609,71.2794,71.2239,71.2424,5919.0
2022-12-01 12:00:00,76.98,77.01,76.78,76.78,7468.0,71.2239,71.2516,71.0388,71.0388,7468.0
2022-12-01 12:05:00,76.79,76.83,76.75,76.79,9197.0,71.0481,71.0851,71.0111,71.0481,9197.0
2022-12-01 12:10:00,76.78,76.86,76.77,76.83,6678.0,71.0388,71.1129,71.0296,71.0851,6678.0
2022-12-01 12:15:00,76.83,76.89,76.83,76.84,8817.0,71.0851,71.1406,71.0851,71.0944,8817.0
2022-12-01 12:20:00,76.85,76.96,76.85,76.93,10938.0,71.1036,71.2054,71.1036,71.1776,10938.0
2022-12-01 12:25:00,76.94,77.02,76.94,76.98,6376.0,71.1869,71.2609,71.1869,71.2239,6376.0
2022-12-01 12:30:00,76.96,77.06,76.96,77.01,12497.0,71.2054,71.2979,71.2054,71.2516,12497.0
2022-12-01 12:35:00,77.02,77.02,76.92,76.95,8857.0,71.2609,71.2609,71.1684,71.1961,8857.0
2022-12-01 12:40:00,76.94,76.95,76.87,76.89,6243.0,71.1869,71.1961,71.1221,71.1406,6243.0
2022-12-01 12:45:00,76.9,76.94,76.82,76.93,8248.0,71.1499,71.1869,71.0758,71.1776,8248.0
2022-12-01 12:50:00,76.94,76.99,76.93,76.97,9380.0,71.1869,71.2331,71.1776,71.2146,9380.0
2022-12-01 12:55:00,76.97,77.0,76.92,76.98,9837.0,71.2146,71.2424,71.1684,71.2239,9837.0
2022-12-01 13:00:00,76.99,77.01,76.92,76.96,10375.0,71.2331,71.2516,71.1684,71.2054,10375.0
2022-12-01 13:05:00,76.97,77.04,76.97,76.98,11045.0,71.2146,71.2794,71.2146,71.2239,11045.0
2022-12-01 13:10:00,76.98,77.02,76.95,76.98,14684.0,71.2239,71.2609,71.1961,71.2239,14684.0
2022-12-01 13:15:00,76.97,76.98,76.8,76.8,15421.0,71.2146,71.2239,71.0573,71.0573,15421.0
2022-12-01 13:20:00,76.8,76.84,76.79,76.81,7847.0,71.0573,71.0944,71.0481,71.0666,7847.0
2022-12-01 13:25:00,76.82,76.83,76.76,76.76,9148.0,71.0758,71.0851,71.0203,71.0203,9148.0
2022-12-01 13:30:00,76.77,76.82,76.68,76.73,7331.0,71.0296,71.0758,70.9463,70.9926,7331.0
2022-12-01 13:35:00,76.73,76.75,76.7,76.72,12893.0,70.9926,71.0111,70.9648,70.9833,12893.0
2022-12-01 13:40:00,76.73,76.83,76.73,76.83,7920.0,70.9926,71.0851,70.9926,71.0851,7920.0
2022-12-01 13:45:00,76.82,76.88,76.82,76.85,7857.0,71.0758,71.1314,71.0758,71.1036,7857.0
2022-12-01 13:50:00,76.85,76.88,76.81,76.84,11905.0,71.1036,71.1314,71.0666,71.0944,11905.0
2022-12-01 13:55:00,76.85,76.91,76.83,76.89,21899.0,71.1036,71.1591,71.0851,71.1406,21899.0
2022-12-01 14:00:00,76.88,76.89,76.75,76.75,9829.0,71.1314,71.1406,71.0111,71.0111,9829.0
2022-12-01 14:05:00,76.75,76.78,76.72,76.78,9585.0,71.0111,71.0388,70.9833,71.0388,9585.0
2022-12-01 14:10:00,76.78,76.88,76.77,76.86,31223.0,71.0388,71.1314,71.0296,71.1129,31223.0
2022-12-01 14:15:00,76.86,76.89,76.82,76.88,38989.0,71.1129,71.1406,71.0758,71.1314,38989.0
2022-12-01 14:20:00,76.88,76.9,76.8,76.84,17892.0,71.1314,71.1499,71.0573,71.0944,17892.0
2022-12-01 14:25:00,76.85,76.89,76.82,76.83,24845.0,71.1036,71.1406,71.0758,71.0851,24845.0
2022-12-01 14:30:00,76.84,76.85,76.78,76.83,25228.0,71.0944,71.1036,71.0388,71.0851,25228.0
2022-12-01 14:35:00,76.83,76.83,76.77,76.8,11809.0,71.0851,71.0851,71.0296,71.0573,11809.0
2022-12-01 14:40:00,76.8,76.86,76.78,76.8,39403.0,71.0573,71.1129,71.0388,71.0573,39403.0
2022-12-01 14:45:00,76.79,76.85,76.77,76.84,81225.0,71.0481,71.1036,71.0296,71.0944,81225.0
2022-12-01 14:50:00,76.84,76.96,76.84,76.95,40183.0,71.0944,71.2054,71.0944,71.1961,40183.0
2022-12-01 14:55:00,76.93,76.95,76.86,76.92,13486.0,71.1776,71.1961,71.1129,71.1684,13486.0
2022-12-01 15:00:00,76.9,76.92,76.83,76.87,11173.0,71.1499,71.1684,71.0851,71.1221,11173.0
2022-12-01 15:05:00,76.91,76.97,76.89,76.91,31665.0,71.1591,71.2146,71.1406,71.1591,31665.0
2022-12-01 15:10:00,76.91,76.92,76.84,76.85,15554.0,71.1591,71.1684,71.0944,71.1036,15554.0
2022-12-01 15:15:00,76.85,76.88,76.82,76.85,24335.0,71.1036,71.1314,71.0758,71.1036,24335.0
2022-12-01 15:20:00,76.84,76.85,76.78,76.81,27067.0,71.0944,71.1036,71.0388,71.0666,27067.0
2022-12-01 15:25:00,76.81,76.85,76.79,76.84,35225.0,71.0666,71.1036,71.0481,71.0944,35225.0
2022-12-01 15:30:00,76.83,76.89,76.82,76.84,96642.0,71.0851,71.1406,71.0758,71.0944,96642.0
2022-12-01 15:35:00,76.85,76.89,76.84,76.88,107757.0,71.1036,71.1406,71.0944,71.1314,107757.0
2022-12-01 15:40:00,76.87,76.88,76.84,76.87,86780.0,71.1221,71.1314,71.0944,71.1221,86780.0
2022-12-01 15:45:00,76.87,76.87,76.73,76.74,46877.0,71.1221,71.1221,70.9926,71.0018,46877.0
2022-12-01 15:50:00,76.75,76.82,76.71,76.71,99024.0,71.0111,71.0758,70.9741,70.9741,99024.0
2022-12-01 15:55:00,76.7,76.71,76.55,76.66,252158.0,70.9648,70.9741,70.826,70.9278,252158.0
2022-12-02 09:30:00,76.06,76.75,76.06,76.71,60403.0,70.3727,71.0111,70.3727,70.9741,60403.0
2022-12-02 09:35:00,76.72,77.02,76.69,76.81,25152.0,70.9833,71.2609,70.9556,71.0666,25152.0
2022-12-02 09:40:00,76.76,76.76,76.44,76.5,26008.0,71.0203,71.0203,70.7243,70.7798,26008.0
2022-12-02 09:45:00,76.49,76.66,76.49,76.61,28129.0,70.7705,70.9278,70.7705,70.8816,28129.0
2022-12-02 09:50:00,76.62,76.73,76.6,76.7,13191.0,70.8908,70.9926,70.8723,70.9648,13191.0
2022-12-02 09:55:00,76.74,76.75,76.66,76.68,10738.0,71.0018,71.0111,70.9278,70.9463,10738.0
2022-12-02 10:00:00,76.69,76.76,76.58,76.58,16167.0,70.9556,71.0203,70.8538,70.8538,16167.0
2022-12-02 10:05:00,76.56,76.7,76.54,76.7,16991.0,70.8353,70.9648,70.8168,70.9648,16991.0
2022-12-02 10:10:00,76.69,76.7,76.49,76.61,33840.0,70.9556,70.9648,70.7705,70.8816,33840.0
2022-12-02 10:15:00,76.61,76.67,76.52,76.58,28293.0,70.8816,70.9371,70.7983,70.8538,28293.0
2022-12-02 10:20:00,76.59,76.62,76.54,76.6,12893.0,70.863,70.8908,70.8168,70.8723,12893.0
2022-12-02 10:25:00,76.59,76.65,76.55,76.64,23075.0,70.863,70.9186,70.826,70.9093,23075.0
2022-12-02 10:30:00,76.63,76.72,76.57,76.71,13084.0,70.9001,70.9833,70.8445,70.9741,13084.0
2022-12-02 10:35:00,76.7,76.77,76.66,76.77,12205.0,70.9648,71.0296,70.9278,71.0296,12205.0
2022-12-02 10:40:00,76.77,76.78,76.7,76.73,11515.0,71.0296,71.0388,70.9648,70.9926,11515.0
2022-12-02 10:45:00,76.72,76.76,76.69,76.74,10544.0,70.9833,71.0203,70.9556,71.0018,10544.0
2022-12-02 10:50:00,76.74,76.77,76.68,76.75,20665.0,71.0018,71.0296,70.9463,71.0111,20665.0
2022-12-02 10:55:00,76.74,76.74,76.53,76.53,23617.0,71.0018,71.0018,70.8075,70.8075,23617.0
2022-12-02 11:00:00,76.53,76.55,76.47,76.49,6715.0,70.8075,70.826,70.752,70.7705,6715.0
2022-12-02 11:05:00,76.52,76.52,76.47,76.48,6500.0,70.7983,70.7983,70.752,70.7613,6500.0
2022-12-02 11:10:00,76.48,76.48,76.41,76.46,7681.0,70.7613,70.7613,70.6965,70.7428,7681.0
2022-12-02 11:15:00,76.47,76.54,76.42,76.53,12258.0,70.752,70.8168,70.7058,70.8075,12258.0
2022-12-02 11:20:00,76.54,76.62,76.53,76.59,10052.0,70.8168,70.8908,70.8075,70.863,10052.0
2022-12-02 11:25:00,76.59,76.68,76.58,76.64,13731.0,70.863,70.9463,70.8538,70.9093,13731.0
2022-12-02 11:30:00,76.66,76.72,76.65,76.69,12381.0,70.9278,70.9833,70.9186,70.9556,12381.0
2022-12-02 11:35:00,76.7,76.84,76.68,76.79,8480.0,70.9648,71.0944,70.9463,71.0481,8480.0
2022-12-02 11:40:00,76.78,76.87,76.78,76.84,7396.0,71.0388,71.1221,71.0388,71.0944,7396.0
2022-12-02 11:45:00,76.85,76.88,76.77,76.79,6438.0,71.1036,71.1314,71.0296,71.0481,6438.0
2022-12-02 11:50:00,76.8,76.8,76.75,76.79,6565.0,71.0573,71.0573,71.0111,71.0481,6565.0
2022-12-02 11:55:00,76.79,76.84,76.77,76.8,12938.0,71.0481,71.0944,71.0296,71.0573,12938.0
2022-12-02 12:00:00,76.79,76.85,76.78,76.82,10092.0,71.0481,71.1036,71.0388,71.0758,10092.0
2022-12-02 12:05:00,76.81,76.87,76.79,76.84,6485.0,71.0666,71.1221,71.0481,71.0944,6485.0
2022-12-02 12:10:00,76.81,76.86,76.79,76.81,7708.0,71.0666,71.1129,71.0481,71.0666,7708.0
2022-12-02 12:15:00,76.81,76.84,76.79,76.82,9835.0,71.0666,71.0944,71.0481,71.0758,9835.0
2022-12-02 12:20:00,76.81,76.82,76.72,76.74,6180.0,71.0666,71.0758,70.9833,71.0018,6180.0
2022-12-02 12:25:00,76.74,76.77,76.72,76.74,8770.0,71.0018,71.0296,70.9833,71.0018,8770.0
2022-12-02 12:30:00,76.74,76.77,76.7,76.71,4880.0,71.0018,71.0296,70.9648,70.9741,4880.0
2022-12-02 12:35:00,76.71,76.71,76.59,76.61,9888.0,70.9741,70.9741,70.863,70.8816,9888.0
2022-12-02 12:40:00,76.62,76.68,76.59,76.66,4275.0,70.8908,70.9463,70.863,70.9278,4275.0
2022-12-02 12:45:00,76.66,76.72,76.65,76.66,6971.0,70.9278,70.9833,70.9186,70.9278,6971.0
2022-12-02 12:50:00,76.66,76.7,76.64,76.67,6805.0,70.9278,70.9648,70.9093,70.9371,6805.0
2022-12-02 12:55:00,76.67,76.69,76.62,76.65,5596.0,70.9371,70.9556,70.8908,70.9186,5596.0
2022-12-02 13:00:00,76.64,76.7,76.63,76.67,6589.0,70.9093,70.9648,70.9001,70.9371,6589.0
2022-12-02 13:05:00,76.66,76.72,76.65,76.71,3618.0,70.9278,70.9833,70.9186,70.9741,3618.0
2022-12-02 13:10:00,76.71,76.75,76.7,76.74,7013.0,70.9741,71.0111,70.9648,71.0018,7013.0
2022-12-02 13:15:00,76.75,76.78,76.71,76.71,7099.0,71.0111,71.0388,70.9741,70.9741,7099.0
2022-12-02 13:20:00,76.68,76.69,76.63,76.63,7977.0,70.9463,70.9556,70.9001,70.9001,7977.0
2022-12-02 13:25:00,76.64,76.68,76.62,76.68,5768.0,70.9093,70.9463,70.8908,70.9463,5768.0
2022-12-02 13:30:00,76.68,76.71,76.67,76.71,9882.0,70.9463,70.9741,70.9371,70.9741,9882.0
2022-12-02 13:35:00,76.7,76.74,76.69,76.73,7469.0,70.9648,71.0018,70.9556,70.9926,7469.0
2022-12-02 13:40:00,76.74,76.76,76.73,76.76,9708.0,71.0018,71.0203,70.9926,71.0203,9708.0
2022-12-02 13:45:00,76.76,76.79,76.76,76.78,7338.0,71.0203,71.0481,71.0203,71.0388,7338.0
2022-12-02 13:50:00,76.76,76.78,76.72,76.73,8325.0,71.0203,71.0388,70.9833,70.9926,8325.0
2022-12-02 13:55:00,76.73,76.75,76.7,76.74,9333.0,70.9926,71.0111,70.9648,71.0018,9333.0
2022-12-02 14:00:00,76.74,76.77,76.67,76.69,8803.0,71.0018,71.0296,70.9371,70.9556,8803.0
2022-12-02 14:05:00,76.67,76.67,76.59,76.61,12359.0,70.9371,70.9371,70.863,70.8816,12359.0
2022-12-02 14:10:00,76.62,76.63,76.58,76.59,12780.0,70.8908,70.9001,70.8538,70.863,12780.0
2022-12-02 14:15:00,76.61,76.7,76.59,76.7,11819.0,70.8816,70.9648,70.863,70.9648,11819.0
2022-12-02 14:20:00,76.7,76.72,76.65,76.65,11247.0,70.9648,70.9833,70.9186,70.9186,11247.0
2022-12-02 14:25:00,76.65,76.65,76.59,76.62,14135.0,70.9186,70.9186,70.863,70.8908,14135.0
2022-12-02 14:30:00,76.63,76.65,76.56,76.65,12939.0,70.9001,70.9186,70.8353,70.9186,12939.0
2022-12-02 14:35:00,76.66,76.68,76.63,76.65,5929.0,70.9278,70.9463,70.9001,70.9186,5929.0
2022-12-02 14:40:00,76.64,76.66,76.61,76.65,8837.0,70.9093,70.9278,70.8816,70.9186,8837.0
2022-12-02 14:45:00,76.66,76.72,76.66,76.7,7030.0,70.9278,70.9833,70.9278,70.9648,7030.0
2022-12-02 14:50:00,76.7,76.78,76.69,76.78,9454.0,70.9648,71.0388,70.9556,71.0388,9454.0
2022-12-02 14:55:00,76.78,76.86,76.77,76.85,17877.0,71.0388,71.1129,71.0296,71.1036,17877.0
2022-12-02 15:00:00,76.87,76.9,76.81,76.88,11010.0,71.1221,71.1499,71.0666,71.1314,11010.0
2022-12-02 15:05:00,76.89,76.9,76.82,76.89,22859.0,71.1406,71.1499,71.0758,71.1406,22859.0
2022-12-02 15:10:00,76.88,76.9,76.83,76.89,18006.0,71.1314,71.1499,71.0851,71.1406,18006.0
2022-12-02 15:15:00,76.9,76.92,76.84,76.92,20051.0,71.1499,71.1684,71.0944,71.1684,20051.0
2022-12-02 15:20:00,76.92,76.94,76.9,76.91,15679.0,71.1684,71.1869,71.1499,71.1591,15679.0
2022-12-02 15:25:00,76.92,76.93,76.84,76.86,23533.0,71.1684,71.1776,71.0944,71.1129,23533.0
2022-12-02 15:30:00,76.86,76.88,76.78,76.78,23024.0,71.1129,71.1314,71.0388,71.0388,23024.0
2022-12-02 15:35:00,76.78,76.79,76.71,76.75,34476.0,71.0388,71.0481,70.9741,71.0111,34476.0
2022-12-02 15:40:00,76.75,76.77,76.66,76.68,27156.0,71.0111,71.0296,70.9278,70.9463,27156.0
2022-12-02 15:45:00,76.67,76.67,76.6,76.64,49432.0,70.9371,70.9371,70.8723,70.9093,49432.0
2022-12-02 15:50:00,76.65,76.79,76.63,76.76,64512.0,70.9186,71.0481,70.9001,71.0203,64512.0
2022-12-02 15:55:00,76.75,76.93,76.75,76.91,162918.0,71.0111,71.1776,71.0111,71.1591,162918.0
2022-12-05 09:30:00,76.39,76.64,76.32,76.64,43241.0,70.678,70.9093,70.6132,70.9093,43241.0
2022-12-05 09:35:00,76.62,76.62,76.45,76.51,8240.0,70.8908,70.8908,70.7335,70.789,8240.0
2022-12-05 09:40:00,76.49,76.51,76.31,76.31,13035.0,70.7705,70.789,70.604,70.604,13035.0
2022-12-05 09:45:00,76.28,76.28,76.1,76.12,16224.0,70.5762,70.5762,70.4097,70.4282,16224.0
2022-12-05 09:50:00,76.13,76.25,76.1,76.17,20939.0,70.4374,70.5485,70.4097,70.4745,20939.0
2022-12-05 09:55:00,76.17,76.2,76.0,76.03,22013.0,70.4745,70.5022,70.3172,70.3449,22013.0
2022-12-05 10:00:00,76.0,76.04,75.85,76.02,17859.0,70.3172,70.3542,70.1784,70.3357,17859.0
2022-12-05 10:05:00,76.01,76.14,76.01,76.07,25354.0,70.3264,70.4467,70.3264,70.3819,25354.0
2022-12-05 10:10:00,76.06,76.27,76.06,76.17,15873.0,70.3727,70.567,70.3727,70.4745,15873.0
2022-12-05 10:15:00,76.16,76.25,76.15,76.2,14155.0,70.4652,70.5485,70.4559,70.5022,14155.0
2022-12-05 10:20:00,76.19,76.21,76.13,76.16,8250.0,70.493,70.5115,70.4374,70.4652,8250.0
2022-12-05 10:25:00,76.16,76.23,76.14,76.16,11342.0,70.4652,70.53,70.4467,70.4652,11342.0
2022-12-05 10:30:00,76.16,76.19,76.11,76.13,16738.0,70.4652,70.493,70.4189,70.4374,16738.0
2022-12-05 10:35:00,76.12,76.12,76.01,76.04,16260.0,70.4282,70.4282,70.3264,70.3542,16260.0
2022-12-05 10:40:00,76.03,76.04,75.94,75.95,12837.0,70.3449,70.3542,70.2616,70.2709,12837.0
2022-12-05 10:45:00,75.95,75.98,75.88,75.96,8314.0,70.2709,70.2987,70.2061,70.2802,8314.0
2022-12-05 10:50:00,75.96,75.97,75.83,75.83,11829.0,70.2802,70.2894,70.1599,70.1599,11829.0
2022-12-05 10:55:00,75.85,75.91,75.75,75.79,29888.0,70.1784,70.2339,70.0859,70.1229,29888.0
2022-12-05 11:00:00,75.8,75.83,75.69,75.75,30553.0,70.1321,70.1599,70.0303,70.0859,30553.0
2022-12-05 11:05:00,75.75,75.75,75.68,75.7,13494.0,70.0859,70.0859,70.0211,70.0396,13494.0
2022-12-05 11:10:00,75.71,75.81,75.71,75.75,15476.0,70.0488,70.1414,70.0488,70.0859,15476.0
2022-12-05 11:15:00,75.75,75.77,75.6,75.61,13290.0,70.0859,70.1044,69.9471,69.9563,13290.0
2022-12-05 11:20:00,75.61,75.61,75.51,75.52,16373.0,69.9563,69.9563,69.8638,69.8731,16373.0
2022-12-05 11:25:00,75.51,75.59,75.51,75.52,12669.0,69.8638,69.9378,69.8638,69.8731,12669.0
2022-12-05 11:30:00,75.53,75.54,75.46,75.5,19573.0,69.8823,69.8916,69.8175,69.8546,19573.0
2022-12-05 11:35:00,75.5,75.52,75.47,75.49,10005.0,69.8546,69.8731,69.8268,69.8453,10005.0
2022-12-05 11:40:00,75.48,75.51,75.46,75.47,20444.0,69.836,69.8638,69.8175,69.8268,20444.0
2022-12-05 11:45:00,75.46,75.51,75.43,75.49,15765.0,69.8175,69.8638,69.7898,69.8453,15765.0
2022-12-05 11:50:00,75.49,75.53,75.43,75.45,12368.0,69.8453,69.8823,69.7898,69.8083,12368.0
2022-12-05 11:55:00,75.44,75.44,75.24,75.3,12932.0,69.799,69.799,69.614,69.6695,12932.0
2022-12-05 12:00:00,75.29,75.33,75.26,75.32,7038.0,69.6603,69.6973,69.6325,69.688,7038.0
2022-12-05 12:05:00,75.33,75.44,75.33,75.44,5093.0,69.6973,69.799,69.6973,69.799,5093.0
2022-12-05 12:10:00,75.44,75.5,75.42,75.49,7030.0,69.799,69.8546,69.7805,69.8453,7030.0
2022-12-05 12:15:00,75.48,75.58,75.48,75.58,13047.0,69.836,69.9286,69.836,69.9286,13047.0
2022-12-05 12:20:00,75.58,75.63,75.58,75.62,9568.0,69.9286,69.9748,69.9286,69.9656,9568.0
2022-12-05 12:25:00,75.62,75.63,75.55,75.57,14178.0,69.9656,69.9748,69.9008,69.9193,14178.0
2022-12-05 12:30:00,75.57,75.58,75.43,75.45,11387.0,69.9193,69.9286,69.7898,69.8083,11387.0
2022-12-05 12:35:00,75.44,75.5,75.44,75.47,8921.0,69.799,69.8546,69.799,69.8268,8921.0
2022-12-05 12:40:00,75.47,75.5,75.46,75.49,10302.0,69.8268,69.8546,69.8175,69.8453,10302.0
2022-12-05 12:45:00,75.49,75.55,75.49,75.49,18618.0,69.8453,69.9008,69.8453,69.8453,18618.0
2022-12-05 12:50:00,75.48,75.52,75.45,75.46,12165.0,69.836,69.8731,69.8083,69.8175,12165.0
2022-12-05 12:55:00,75.45,75.49,75.4,75.45,17420.0,69.8083,69.8453,69.762,69.8083,17420.0
2022-12-05 13:00:00,75.45,75.56,75.45,75.52,11651.0,69.8083,69.9101,69.8083,69.8731,11651.0
2022-12-05 13:05:00,75.53,75.53,75.45,75.46,11187.0,69.8823,69.8823,69.8083,69.8175,11187.0
2022-12-05 13:10:00,75.46,75.52,75.45,75.52,14668.0,69.8175,69.8731,69.8083,69.8731,14668.0
2022-12-05 13:15:00,75.55,75.56,75.46,75.48,10831.0,69.9008,69.9101,69.8175,69.836,10831.0
2022-12-05 13:20:00,75.47,75.47,75.39,75.42,8188.0,69.8268,69.8268,69.7528,69.7805,8188.0
2022-12-05 13:25:00,75.41,75.41,75.32,75.36,11636.0,69.7713,69.7713,69.688,69.725,11636.0
2022-12-05 13:30:00,75.35,75.41,75.33,75.39,11137.0,69.7158,69.7713,69.6973,69.7528,11137.0
2022-12-05 13:35:00,75.39,75.42,75.34,75.42,10543.0,69.7528,69.7805,69.7065,69.7805,10543.0
2022-12-05 13:40:00,75.42,75.45,75.35,75.38,12433.0,69.7805,69.8083,69.7158,69.7435,12433.0
2022-12-05 13:45:00,75.36,75.39,75.32,75.38,7727.0,69.725,69.7528,69.688,69.7435,7727.0
2022-12-05 13:50:00,75.37,75.37,75.28,75.34,12854.0,69.7343,69.7343,69.651,69.7065,12854.0
2022-12-05 13:55:00,75.34,75.34,75.23,75.24,9344.0,69.7065,69.7065,69.6047,69.614,9344.0
2022-12-05 14:00:00,75.23,75.26,75.17,75.17,21047.0,69.6047,69.6325,69.5492,69.5492,21047.0
2022-12-05 14:05:00,75.19,75.24,75.18,75.2,9657.0,69.5677,69.614,69.5585,69.577,9657.0
2022-12-05 14:10:00,75.19,75.21,75.17,75.19,14569.0,69.5677,69.5862,69.5492,69.5677,14569.0
2022-12-05 14:15:00,75.19,75.19,75.07,75.09,22516.0,69.5677,69.5677,69.4567,69.4752,22516.0
2022-12-05 14:20:00,75.08,75.09,74.95,74.98,21951.0,69.466,69.4752,69.3457,69.3734,21951.0
2022-12-05 14:25:00,74.98,75.08,74.97,75.0,21302.0,69.3734,69.466,69.3642,69.3919,21302.0
2022-12-05 14:30:00,75.01,75.05,74.98,75.04,10522.0,69.4012,69.4382,69.3734,69.4289,10522.0
2022-12-05 14:35:00,75.05,75.08,75.01,75.01,12385.0,69.4382,69.466,69.4012,69.4012,12385.0
2022-12-05 14:40:00,75.01,75.02,74.94,75.0,17531.0,69.4012,69.4104,69.3364,69.3919,17531.0
2022-12-05 14:45:00,74.99,75.03,74.96,75.01,14770.0,69.3827,69.4197,69.3549,69.4012,14770.0
2022-12-05 14:50:00,75.0,75.06,74.99,75.05,13069.0,69.3919,69.4475,69.3827,69.4382,13069.0
2022-12-05 14:55:00,75.05,75.14,75.02,75.12,17230.0,69.4382,69.5215,69.4104,69.503,17230.0
2022-12-05 15:00:00,75.11,75.2,75.08,75.19,15541.0,69.4937,69.577,69.466,69.5677,15541.0
2022-12-05 15:05:00,75.19,75.26,75.17,75.25,15564.0,69.5677,69.6325,69.5492,69.6232,15564.0
2022-12-05 15:10:00,75.23,75.3,75.19,75.3,20185.0,69.6047,69.6695,69.5677,69.6695,20185.0
2022-12-05 15:15:00,75.3,75.3,75.21,75.23,19243.0,69.6695,69.6695,69.5862,69.6047,19243.0
2022-12-05 15:20:00,75.23,75.24,75.15,75.15,17693.0,69.6047,69.614,69.5307,69.5307,17693.0
2022-12-05 15:25:00,75.16,75.16,75.03,75.04,20476.0,69.54,69.54,69.4197,69.4289,20476.0
2022-12-05 15:30:00,75.05,75.08,75.0,75.07,22139.0,69.4382,69.466,69.3919,69.4567,22139.0
2022-12-05 15:35:00,75.08,75.2,75.07,75.13,44412.0,69.466,69.577,69.4567,69.5122,44412.0
2022-12-05 15:40:00,75.13,75.21,75.1,75.2,54210.0,69.5122,69.5862,69.4845,69.577,54210.0
2022-12-05 15:45:00,75.19,75.27,75.13,75.27,38039.0,69.5677,69.6417,69.5122,69.6417,38039.0
2022-12-05 15:50:00,75.27,75.41,75.23,75.41,94480.0,69.6417,69.7713,69.6047,69.7713,94480.0
2022-12-05 15:55:00,75.41,75.5,75.36,75.38,211752.0,69.7713,69.8546,69.725,69.7435,211752.0
2022-12-06 09:30:00,75.38,75.66,75.32,75.65,29847.0,69.7435,70.0026,69.688,69.9933,29847.0
2022-12-06 09:35:00,75.67,75.86,75.58,75.6,20409.0,70.0118,70.1876,69.9286,69.9471,20409.0
2022-12-06 09:40:00,75.62,75.66,75.29,75.43,20676.0,69.9656,70.0026,69.6603,69.7898,20676.0
2022-12-06 09:45:00,75.41,75.61,75.37,75.56,16787.0,69.7713,69.9563,69.7343,69.9101,16787.0
2022-12-06 09:50:00,75.54,75.54,75.38,75.38,10699.0,69.8916,69.8916,69.7435,69.7435,10699.0
2022-12-06 09:55:00,75.4,75.61,75.4,75.58,20356.0,69.762,69.9563,69.762,69.9286,20356.0
2022-12-06 10:00:00,75.58,75.67,75.51,75.52,11935.0,69.9286,70.0118,69.8638,69.8731,11935.0
2022-12-06 10:05:00,75.54,75.58,75.49,75.57,8159.0,69.8916,69.9286,69.8453,69.9193,8159.0
2022-12-06 10:10:00,75.56,75.56,75.36,75.42,20356.0,69.9101,69.9101,69.725,69.7805,20356.0
2022-12-06 10:15:00,75.43,75.49,75.39,75.49,14229.0,69.7898,69.8453,69.7528,69.8453,14229.0
2022-12-06 10:20:00,75.48,75.49,75.41,75.48,8914.0,69.836,69.8453,69.7713,69.836,8914.0
2022-12-06 10:25:00,75.51,75.57,75.38,75.41,9824.0,69.8638,69.9193,69.7435,69.7713,9824.0
2022-12-06 10:30:00,75.4,75.45,75.3,75.33,12393.0,69.762,69.8083,69.6695,69.6973,12393.0
2022-12-06 10:35:00,75.32,75.32,75.2,75.24,13943.0,69.688,69.688,69.577,69.614,13943.0
2022-12-06 10:40:00,75.23,75.37,75.2,75.37,14562.0,69.6047,69.7343,69.577,69.7343,14562.0
2022-12-06 10:45:00,75.38,75.39,75.33,75.35,11044.0,69.7435,69.7528,69.6973,69.7158,11044.0
2022-12-06 10:50:00,75.35,75.41,75.35,75.36,14002.0,69.7158,69.7713,69.7158,69.725,14002.0
2022-12-06 10:55:00,75.39,75.47,75.36,75.44,17165.0,69.7528,69.8268,69.725,69.799,17165.0
2022-12-06 11:00:00,75.45,75.5,75.41,75.47,13415.0,69.8083,69.8546,69.7713,69.8268,13415.0
2022-12-06 11:05:00,75.47,75.5,75.35,75.38,27211.0,69.8268,69.8546,69.7158,69.7435,27211.0
2022-12-06 11:10:00,75.39,75.49,75.39,75.41,16504.0,69.7528,69.8453,69.7528,69.7713,16504.0
2022-12-06 11:15:00,75.4,75.41,75.25,75.28,11059.0,69.762,69.7713,69.6232,69.651,11059.0
2022-12-06 11:20:00,75.26,75.3,75.21,75.23,11212.0,69.6325,69.6695,69.5862,69.6047,11212.0
2022-12-06 11:25:00,75.2,75.23,75.17,75.21,10509.0,69.577,69.6047,69.5492,69.5862,10509.0
2022-12-06 11:30:00,75.2,75.27,75.19,75.25,9690.0,69.577,69.6417,69.5677,69.6232,9690.0
2022-12-06 11:35:00,75.26,75.28,75.18,75.22,7889.0,69.6325,69.651,69.5585,69.5955,7889.0
2022-12-06 11:40:00,75.21,75.23,75.15,75.22,11224.0,69.5862,69.6047,69.5307,69.5955,11224.0
2022-12-06 11:45:00,75.22,75.25,75.2,75.22,9158.0,69.5955,69.6232,69.577,69.5955,9158.0
2022-12-06 11:50:00,75.22,75.25,75.1,75.1,15487.0,69.5955,69.6232,69.4845,69.4845,15487.0
2022-12-06 11:55:00,75.09,75.12,75.03,75.07,10589.0,69.4752,69.503,69.4197,69.4567,10589.0
2022-12-06 12:00:00,75.09,75.18,75.09,75.13,4971.0,69.4752,69.5585,69.4752,69.5122,4971.0
2022-12-06 12:05:00,75.12,75.16,75.1,75.12,7238.0,69.503,69.54,69.4845,69.503,7238.0
2022-12-06 12:10:00,75.1,75.1,75.04,75.09,9371.0,69.4845,69.4845,69.4289,69.4752,9371.0
2022-12-06 12:15:00,75.09,75.1,74.97,75.0,15329.0,69.4752,69.4845,69.3642,69.3919,15329.0
2022-12-06 12:20:00,75.01,75.07,75.0,75.03,22439.0,69.4012,69.4567,69.3919,69.4197,22439.0
2022-12-06 12:25:00,75.04,75.09,75.02,75.04,8272.0,69.4289,69.4752,69.4104,69.4289,8272.0
2022-12-06 12:30:00,75.01,75.05,75.01,75.03,5929.0,69.4012,69.4382,69.4012,69.4197,5929.0
2022-12-06 12:35:00,75.03,75.07,74.98,75.06,13579.0,69.4197,69.4567,69.3734,69.4475,13579.0
2022-12-06 12:40:00,75.06,75.13,75.05,75.12,12637.0,69.4475,69.5122,69.4382,69.503,12637.0
2022-12-06 12:45:00,75.11,75.12,75.08,75.1,6686.0,69.4937,69.503,69.466,69.4845,6686.0
2022-12-06 12:50:00,75.11,75.15,75.1,75.13,11095.0,69.4937,69.5307,69.4845,69.5122,11095.0
2022-12-06 12:55:00,75.11,75.11,75.04,75.05,9364.0,69.4937,69.4937,69.4289,69.4382,9364.0
2022-12-06 13:00:00,75.03,75.06,75.0,75.02,4367.0,69.4197,69.4475,69.3919,69.4104,4367.0
2022-12-06 13:05:00,75.03,75.03,74.92,74.92,11128.0,69.4197,69.4197,69.3179,69.3179,11128.0
2022-12-06 13:10:00,74.92,74.92,74.82,74.88,8270.0,69.3179,69.3179,69.2254,69.2809,8270.0
2022-12-06 13:15:00,74.87,74.91,74.86,74.87,5167.0,69.2717,69.3087,69.2624,69.2717,5167.0
2022-12-06 13:20:00,74.86,74.89,74.84,74.85,8951.0,69.2624,69.2902,69.2439,69.2532,8951.0
2022-12-06 13:25:00,74.84,74.85,74.77,74.8,11952.0,69.2439,69.2532,69.1791,69.2069,11952.0
2022-12-06 13:30:00,74.79,74.87,74.79,74.87,4162.0,69.1976,69.2717,69.1976,69.2717,4162.0
2022-12-06 13:35:00,74.88,74.96,74.87,74.94,14265.0,69.2809,69.3549,69.2717,69.3364,14265.0
2022-12-06 13:40:00,74.94,75.02,74.94,75.0,13603.0,69.3364,69.4104,69.3364,69.3919,13603.0
2022-12-06 13:45:00,75.01,75.05,74.99,75.05,11803.0,69.4012,69.4382,69.3827,69.4382,11803.0
2022-12-06 13:50:00,75.05,75.06,74.88,74.88,12804.0,69.4382,69.4475,69.2809,69.2809,12804.0
2022-12-06 13:55:00,74.87,74.9,74.85,74.89,11749.0,69.2717,69.2994,69.2532,69.2902,11749.0
2022-12-06 14:00:00,74.89,74.94,74.86,74.91,38612.0,69.2902,69.3364,69.2624,69.3087,38612.0
2022-12-06 14:05:00,74.92,74.93,74.88,74.89,14075.0,69.3179,69.3272,69.2809,69.2902,14075.0
2022-12-06 14:10:00,74.89,74.9,74.84,74.89,14314.0,69.2902,69.2994,69.2439,69.2902,14314.0
2022-12-06 14:15:00,74.89,74.94,74.87,74.91,10968.0,69.2902,69.3364,69.2717,69.3087,10968.0
2022-12-06 14:20:00,74.91,75.1,74.89,75.09,114278.0,69.3087,69.4845,69.2902,69.4752,114278.0
2022-12-06 14:25:00,75.08,75.09,75.0,75.0,13374.0,69.466,69.4752,69.3919,69.3919,13374.0
2022-12-06 14:30:00,75.02,75.08,75.0,75.01,7971.0,69.4104,69.466,69.3919,69.4012,7971.0
2022-12-06 14:35:00,75.01,75.01,74.9,74.96,12265.0,69.4012,69.4012,69.2994,69.3549,12265.0
2022-12-06 14:40:00,74.95,75.07,74.95,75.07,7443.0,69.3457,69.4567,69.3457,69.4567,7443.0
2022-12-06 14:45:00,75.06,75.09,75.05,75.06,7193.0,69.4475,69.4752,69.4382,69.4475,7193.0
2022-12-06 14:50:00,75.06,75.12,75.04,75.11,8975.0,69.4475,69.503,69.4289,69.4937,8975.0
2022-12-06 14:55:00,75.1,75.12,75.07,75.08,11172.0,69.4845,69.503,69.4567,69.466,11172.0
2022-12-06 15:00:00,75.09,75.18,75.08,75.15,13435.0,69.4752,69.5585,69.466,69.5307,13435.0
2022-12-06 15:05:00,75.16,75.21,75.15,75.18,10312.0,69.54,69.5862,69.5307,69.5585,10312.0
2022-12-06 15:10:00,75.19,75.19,75.11,75.15,11612.0,69.5677,69.5677,69.4937,69.5307,11612.0
2022-12-06 15:15:00,75.17,75.19,75.1,75.14,16692.0,69.5492,69.5677,69.4845,69.5215,16692.0
2022-12-06 15:20:00,75.15,75.25,75.12,75.24,12549.0,69.5307,69.6232,69.503,69.614,12549.0
2022-12-06 15:25:00,75.24,75.27,75.15,75.17,12151.0,69.614,69.6417,69.5307,69.5492,12151.0
2022-12-06 15:30:00,75.17,75.31,75.16,75.26,27211.0,69.5492,69.6788,69.54,69.6325,27211.0
2022-12-06 15:35:00,75.27,75.3,75.23,75.26,41848.0,69.6417,69.6695,69.6047,69.6325,41848.0
2022-12-06 15:40:00,75.27,75.39,75.23,75.35,33395.0,69.6417,69.7528,69.6047,69.7158,33395.0
2022-12-06 15:45:00,75.35,75.37,75.27,75.34,30214.0,69.7158,69.7343,69.6417,69.7065,30214.0
2022-12-06 15:50:00,75.35,75.42,75.28,75.37,58861.0,69.7158,69.7805,69.651,69.7343,58861.0
2022-12-06 15:55:00,75.37,75.4,75.2,75.27,134357.0,69.7343,69.762,69.577,69.6417,134357.0
2022-12-07 09:30:00,74.82,75.04,74.71,74.9,52085.0,69.2254,69.4289,69.1236,69.2994,52085.0
2022-12-07 09:35:00,74.92,75.11,74.92,75.0,16019.0,69.3179,69.4937,69.3179,69.3919,16019.0
2022-12-07 09:40:00,74.99,75.17,74.93,75.16,16151.0,69.3827,69.5492,69.3272,69.54,16151.0
2022-12-07 09:45:00,75.14,75.26,75.13,75.13,11956.0,69.5215,69.6325,69.5122,69.5122,11956.0
2022-12-07 09:50:00,75.15,75.18,75.0,75.05,14378.0,69.5307,69.5585,69.3919,69.4382,14378.0
2022-12-07 09:55:00,75.05,75.14,75.02,75.11,11488.0,69.4382,69.5215,69.4104,69.4937,11488.0
2022-12-07 10:00:00,75.09,75.38,75.05,75.31,20413.0,69.4752,69.7435,69.4382,69.6788,20413.0
2022-12-07 10:05:00,75.3,75.35,75.23,75.26,21229.0,69.6695,69.7158,69.6047,69.6325,21229.0
2022-12-07 10:10:00,75.25,75.32,75.05,75.24,31112.0,69.6232,69.688,69.4382,69.614,31112.0
2022-12-07 10:15:00,75.26,75.34,75.22,75.29,10863.0,69.6325,69.7065,69.5955,69.6603,10863.0
2022-12-07 10:20:00,75.29,75.45,75.26,75.44,17406.0,69.6603,69.8083,69.6325,69.799,17406.0
2022-12-07 10:25:00,75.46,75.69,75.43,75.67,12958.0,69.8175,70.0303,69.7898,70.0118,12958.0
2022-12-07 10:30:00,75.7,75.79,75.69,75.74,22770.0,70.0396,70.1229,70.0303,70.0766,22770.0
2022-12-07 10:35:00,75.74,75.75,75.66,75.7,16300.0,70.0766,70.0859,70.0026,70.0396,16300.0
2022-12-07 10:40:00,75.71,75.79,75.65,75.66,25635.0,70.0488,70.1229,69.9933,70.0026,25635.0
2022-12-07 10:45:00,75.65,75.7,75.56,75.61,25853.0,69.9933,70.0396,69.9101,69.9563,25853.0
2022-12-07 10:50:00,75.6,75.7,75.56,75.64,27819.0,69.9471,70.0396,69.9101,69.9841,27819.0
2022-12-07 10:55:00,75.63,75.67,75.55,75.57,6373.0,69.9748,70.0118,69.9008,69.9193,6373.0
2022-12-07 11:00:00,75.58,75.68,75.58,75.66,7751.0,69.9286,70.0211,69.9286,70.0026,7751.0
2022-12-07 11:05:00,75.67,75.72,75.59,75.69,22581.0,70.0118,70.0581,69.9378,70.0303,22581.0
2022-12-07 11:10:00,75.68,75.68,75.54,75.59,25233.0,70.0211,70.0211,69.8916,69.9378,25233.0
2022-12-07 11:15:00,75.59,75.63,75.53,75.53,25813.0,69.9378,69.9748,69.8823,69.8823,25813.0
2022-12-07 11:20:00,75.52,75.52,75.31,75.31,11496.0,69.8731,69.8731,69.6788,69.6788,11496.0
2022-12-07 11:25:00,75.32,75.35,75.25,75.33,22115.0,69.688,69.7158,69.6232,69.6973,22115.0
2022-12-07 11:30:00,75.29,75.32,75.19,75.19,13204.0,69.6603,69.688,69.5677,69.5677,13204.0
2022-12-07 11:35:00,75.23,75.34,75.23,75.29,11732.0,69.6047,69.7065,69.6047,69.6603,11732.0
2022-12-07 11:40:00,75.3,75.34,75.29,75.33,10356.0,69.6695,69.7065,69.6603,69.6973,10356.0
2022-12-07 11:45:00,75.33,75.36,75.29,75.36,18692.0,69.6973,69.725,69.6603,69.725,18692.0
2022-12-07 11:50:00,75.37,75.41,75.27,75.27,56452.0,69.7343,69.7713,69.6417,69.6417,56452.0
2022-12-07 11:55:00,75.27,75.32,75.23,75.27,7172.0,69.6417,69.688,69.6047,69.6417,7172.0
2022-12-07 12:00:00,75.27,75.28,75.18,75.18,11997.0,69.6417,69.651,69.5585,69.5585,11997.0
2022-12-07 12:05:00,75.16,75.16,75.11,75.16,10531.0,69.54,69.54,69.4937,69.54,10531.0
2022-12-07 12:10:00,75.15,75.24,75.14,75.23,15824.0,69.5307,69.614,69.5215,69.6047,15824.0
2022-12-07 12:15:00,75.26,75.31,75.22,75.24,26605.0,69.6325,69.6788,69.5955,69.614,26605.0
2022-12-07 12:20:00,75.21,75.26,75.16,75.17,18348.0,69.5862,69.6325,69.54,69.5492,18348.0
2022-12-07 12:25:00,75.17,75.23,75.17,75.17,13623.0,69.5492,69.6047,69.5492,69.5492,13623.0
2022-12-07 12:30:00,75.18,75.22,75.12,75.12,11011.0,69.5585,69.5955,69.503,69.503,11011.0
2022-12-07 12:35:00,75.13,75.18,75.12,75.15,7057.0,69.5122,69.5585,69.503,69.5307,7057.0
2022-12-07 12:40:00,75.15,75.23,75.14,75.21,5318.0,69.5307,69.6047,69.5215,69.5862,5318.0
2022-12-07 12:45:00,75.2,75.23,75.16,75.16,14485.0,69.577,69.6047,69.54,69.54,14485.0
2022-12-07 12:50:00,75.17,75.2,75.05,75.06,13984.0,69.5492,69.577,69.4382,69.4475,13984.0
2022-12-07 12:55:00,75.07,75.08,74.99,75.01,11687.0,69.4567,69.466,69.3827,69.4012,11687.0
2022-12-07 13:00:00,75.01,75.08,75.0,75.02,35464.0,69.4012,69.466,69.3919,69.4104,35464.0
2022-12-07 13:05:00,75.0,75.02,74.95,74.99,10766.0,69.3919,69.4104,69.3457,69.3827,10766.0
2022-12-07 13:10:00,74.99,75.02,74.92,75.0,11684.0,69.3827,69.4104,69.3179,69.3919,11684.0
2022-12-07 13:15:00,75.0,75.07,74.99,75.04,12867.0,69.3919,69.4567,69.3827,69.4289,12867.0
2022-12-07 13:20:00,75.03,75.06,74.96,75.06,12281.0,69.4197,69.4475,69.3549,69.4475,12281.0
2022-12-07 13:25:00,75.05,75.05,75.0,75.01,10457.0,69.4382,69.4382,69.3919,69.4012,10457.0
2022-12-07 13:30:00,75.01,75.05,74.97,75.03,10262.0,69.4012,69.4382,69.3642,69.4197,10262.0
2022-12-07 13:35:00,75.02,75.07,74.97,75.04,13658.0,69.4104,69.4567,69.3642,69.4289,13658.0
2022-12-07 13:40:00,75.04,75.09,75.04,75.05,9003.0,69.4289,69.4752,69.4289,69.4382,9003.0
2022-12-07 13:45:00,75.05,75.14,75.04,75.11,18336.0,69.4382,69.5215,69.4289,69.4937,18336.0
2022-12-07 13:50:00,75.13,75.14,75.07,75.14,23541.0,69.5122,69.5215,69.4567,69.5215,23541.0
2022-12-07 13:55:00,75.14,75.14,75.03,75.09,21002.0,69.5215,69.5215,69.4197,69.4752,21002.0
2022-12-07 14:00:00,75.08,75.09,74.95,74.97,14633.0,69.466,69.4752,69.3457,69.3642,14633.0
2022-12-07 14:05:00,74.98,75.03,74.97,74.98,14431.0,69.3734,69.4197,69.3642,69.3734,14431.0
2022-12-07 14:10:00,74.97,74.99,74.91,74.99,7104.0,69.3642,69.3827,69.3087,69.3827,7104.0
2022-12-07 14:15:00,74.96,74.99,74.94,74.94,6883.0,69.3549,69.3827,69.3364,69.3364,6883.0
2022-12-07 14:20:00,74.94,74.96,74.89,74.93,9477.0,69.3364,69.3549,69.2902,69.3272,9477.0
2022-12-07 14:25:00,74.94,75.0,74.94,74.95,8785.0,69.3364,69.3919,69.3364,69.3457,8785.0
2022-12-07 14:30:00,74.97,75.04,74.95,75.03,6294.0,69.3642,69.4289,69.3457,69.4197,6294.0
2022-12-07 14:35:00,75.02,75.06,75.02,75.03,8623.0,69.4104,69.4475,69.4104,69.4197,8623.0
2022-12-07 14:40:00,75.05,75.07,74.99,75.06,10868.0,69.4382,69.4567,69.3827,69.4475,10868.0
2022-12-07 14:45:00,75.04,75.05,74.96,74.96,6509.0,69.4289,69.4382,69.3549,69.3549,6509.0
2022-12-07 14:50:00,74.95,74.95,74.88,74.88,14690.0,69.3457,69.3457,69.2809,69.2809,14690.0
2022-12-07 14:55:00,74.87,74.89,74.84,74.86,25459.0,69.2717,69.2902,69.2439,69.2624,25459.0
2022-12-07 15:00:00,74.86,74.91,74.85,74.87,20494.0,69.2624,69.3087,69.2532,69.2717,20494.0
2022-12-07 15:05:00,74.86,74.87,74.65,74.68,46243.0,69.2624,69.2717,69.0681,69.0959,46243.0
2022-12-07 15:10:00,74.69,74.76,74.66,74.72,27989.0,69.1051,69.1699,69.0774,69.1329,27989.0
2022-12-07 15:15:00,74.72,74.72,74.63,74.66,26950.0,69.1329,69.1329,69.0496,69.0774,26950.0
2022-12-07 15:20:00,74.66,74.66,74.59,74.59,32718.0,69.0774,69.0774,69.0126,69.0126,32718.0
2022-12-07 15:25:00,74.6,74.6,74.54,74.59,51921.0,69.0218,69.0218,68.9663,69.0126,51921.0
2022-12-07 15:30:00,74.59,74.61,74.49,74.52,65842.0,69.0126,69.0311,68.9201,68.9478,65842.0
2022-12-07 15:35:00,74.52,74.55,74.41,74.54,110300.0,68.9478,68.9756,68.8461,68.9663,110300.0
2022-12-07 15:40:00,74.55,74.56,74.5,74.53,53397.0,68.9756,68.9848,68.9293,68.9571,53397.0
2022-12-07 15:45:00,74.53,74.6,74.51,74.52,74054.0,68.9571,69.0218,68.9386,68.9478,74054.0
2022-12-07 15:50:00,74.52,74.57,74.47,74.56,127892.0,68.9478,68.9941,68.9016,68.9848,127892.0
2022-12-07 15:55:00,74.56,74.63,74.52,74.59,202986.0,68.9848,69.0496,68.9478,69.0126,202986.0
2022-12-08 09:30:00,75.2,75.2,74.61,74.73,43879.0,69.577,69.577,69.0311,69.1421,43879.0
2022-12-08 09:35:00,74.75,74.98,74.74,74.95,15166.0,69.1606,69.3734,69.1514,69.3457,15166.0
2022-12-08 09:40:00,74.97,75.08,74.85,74.87,22158.0,69.3642,69.466,69.2532,69.2717,22158.0
2022-12-08 09:45:00,74.85,74.95,74.8,74.86,23448.0,69.2532,69.3457,69.2069,69.2624,23448.0
2022-12-08 09:50:00,74.88,75.01,74.87,75.01,13893.0,69.2809,69.4012,69.2717,69.4012,13893.0
2022-12-08 09:55:00,75.02,75.05,74.93,74.93,16927.0,69.4104,69.4382,69.3272,69.3272,16927.0
2022-12-08 10:00:00,74.94,75.0,74.92,74.99,15403.0,69.3364,69.3919,69.3179,69.3827,15403.0
2022-12-08 10:05:00,74.98,75.0,74.83,74.84,10937.0,69.3734,69.3919,69.2346,69.2439,10937.0
2022-12-08 10:10:00,74.83,74.85,74.78,74.81,16549.0,69.2346,69.2532,69.1884,69.2161,16549.0
2022-12-08 10:15:00,74.83,74.88,74.8,74.84,13970.0,69.2346,69.2809,69.2069,69.2439,13970.0
2022-12-08 10:20:00,74.85,74.92,74.84,74.87,8830.0,69.2532,69.3179,69.2439,69.2717,8830.0
2022-12-08 10:25:00,74.87,74.88,74.78,74.85,11653.0,69.2717,69.2809,69.1884,69.2532,11653.0
2022-12-08 10:30:00,74.85,74.85,74.76,74.76,12711.0,69.2532,69.2532,69.1699,69.1699,12711.0
2022-12-08 10:35:00,74.76,74.87,74.72,74.8,14603.0,69.1699,69.2717,69.1329,69.2069,14603.0
2022-12-08 10:40:00,74.79,74.79,74.65,74.67,7235.0,69.1976,69.1976,69.0681,69.0866,7235.0
2022-12-08 10:45:00,74.66,74.7,74.62,74.7,13354.0,69.0774,69.1144,69.0404,69.1144,13354.0
2022-12-08 10:50:00,74.7,74.75,74.67,74.75,10186.0,69.1144,69.1606,69.0866,69.1606,10186.0
2022-12-08 10:55:00,74.74,74.77,74.65,74.67,15457.0,69.1514,69.1791,69.0681,69.0866,15457.0
2022-12-08 11:00:00,74.66,74.66,74.44,74.47,34499.0,69.0774,69.0774,68.8738,68.9016,34499.0
2022-12-08 11:05:00,74.47,74.49,74.32,74.32,10252.0,68.9016,68.9201,68.7628,68.7628,10252.0
2022-12-08 11:10:00,74.31,74.45,74.28,74.39,25346.0,68.7535,68.8831,68.7258,68.8275,25346.0
2022-12-08 11:15:00,74.38,74.43,74.34,74.42,10847.0,68.8183,68.8646,68.7813,68.8553,10847.0
2022-12-08 11:20:00,74.41,74.43,74.38,74.41,10340.0,68.8461,68.8646,68.8183,68.8461,10340.0
2022-12-08 11:25:00,74.39,74.46,74.39,74.41,8743.0,68.8275,68.8923,68.8275,68.8461,8743.0
2022-12-08 11:30:00,74.41,74.87,74.36,74.56,116109.0,68.8461,69.2717,68.7998,68.9848,116109.0
2022-12-08 11:35:00,74.56,74.56,74.42,74.52,19457.0,68.9848,68.9848,68.8553,68.9478,19457.0
2022-12-08 11:40:00,74.51,74.51,74.42,74.47,14498.0,68.9386,68.9386,68.8553,68.9016,14498.0
2022-12-08 11:45:00,74.47,74.49,74.44,74.48,10081.0,68.9016,68.9201,68.8738,68.9108,10081.0
2022-12-08 11:50:00,74.47,74.47,74.38,74.42,21152.0,68.9016,68.9016,68.8183,68.8553,21152.0
2022-12-08 11:55:00,74.42,74.43,74.31,74.31,18418.0,68.8553,68.8646,68.7535,68.7535,18418.0
2022-12-08 12:00:00,74.28,74.34,74.25,74.25,14579.0,68.7258,68.7813,68.698,68.698,14579.0
2022-12-08 12:05:00,74.27,74.31,74.22,74.23,15724.0,68.7165,68.7535,68.6703,68.6795,15724.0
2022-12-08 12:10:00,74.23,74.24,74.15,74.15,23070.0,68.6795,68.6888,68.6055,68.6055,23070.0
2022-12-08 12:15:00,74.16,74.16,74.07,74.11,26593.0,68.6147,68.6147,68.5315,68.5685,26593.0
2022-12-08 12:20:00,74.1,74.2,74.05,74.15,43985.0,68.5592,68.6518,68.513,68.6055,43985.0
2022-12-08 12:25:00,74.14,74.14,74.01,74.03,21011.0,68.5962,68.5962,68.476,68.4945,21011.0
2022-12-08 12:30:00,74.02,74.03,73.9,74.0,27226.0,68.4852,68.4945,68.3742,68.4667,27226.0
2022-12-08 12:35:00,73.98,74.01,73.9,73.94,19562.0,68.4482,68.476,68.3742,68.4112,19562.0
2022-12-08 12:40:00,73.94,73.94,73.88,73.89,11185.0,68.4112,68.4112,68.3557,68.3649,11185.0
2022-12-08 12:45:00,73.89,73.92,73.8,73.86,30361.0,68.3649,68.3927,68.2817,68.3372,30361.0
2022-12-08 12:50:00,73.86,73.94,73.86,73.92,8999.0,68.3372,68.4112,68.3372,68.3927,8999.0
2022-12-08 12:55:00,73.93,73.94,73.86,73.89,14866.0,68.4019,68.4112,68.3372,68.3649,14866.0
2022-12-08 13:00:00,73.9,74.02,73.9,73.96,29608.0,68.3742,68.4852,68.3742,68.4297,29608.0
2022-12-08 13:05:00,73.96,74.05,73.96,74.04,29630.0,68.4297,68.513,68.4297,68.5037,29630.0
2022-12-08 13:10:00,74.05,74.09,74.04,74.04,34983.0,68.513,68.55,68.5037,68.5037,34983.0
2022-12-08 13:15:00,74.05,74.08,74.03,74.06,33124.0,68.513,68.5407,68.4945,68.5222,33124.0
2022-12-08 13:20:00,74.05,74.05,73.92,73.98,26208.0,68.513,68.513,68.3927,68.4482,26208.0
2022-12-08 13:25:00,73.98,74.12,73.97,74.12,12948.0,68.4482,68.5777,68.439,68.5777,12948.0
2022-12-08 13:30:00,74.12,74.15,74.1,74.11,9424.0,68.5777,68.6055,68.5592,68.5685,9424.0
2022-12-08 13:35:00,74.12,74.12,74.06,74.12,16968.0,68.5777,68.5777,68.5222,68.5777,16968.0
2022-12-08 13:40:00,74.13,74.23,74.13,74.23,16769.0,68.587,68.6795,68.587,68.6795,16769.0
2022-12-08 13:45:00,74.23,74.29,74.22,74.29,9247.0,68.6795,68.735,68.6703,68.735,9247.0
2022-12-08 13:50:00,74.28,74.34,74.26,74.34,21042.0,68.7258,68.7813,68.7073,68.7813,21042.0
2022-12-08 13:55:00,74.34,74.36,74.24,74.26,12278.0,68.7813,68.7998,68.6888,68.7073,12278.0
2022-12-08 14:00:00,74.25,74.25,74.02,74.02,17240.0,68.698,68.698,68.4852,68.4852,17240.0
2022-12-08 14:05:00,74.01,74.03,73.87,73.96,23713.0,68.476,68.4945,68.3464,68.4297,23713.0
2022-12-08 14:10:00,73.96,73.96,73.81,73.89,18934.0,68.4297,68.4297,68.2909,68.3649,18934.0
2022-12-08 14:15:00,73.89,73.91,73.81,73.81,21153.0,68.3649,68.3834,68.2909,68.2909,21153.0
2022-12-08 14:20:00,73.81,73.84,73.76,73.84,34245.0,68.2909,68.3187,68.2447,68.3187,34245.0
2022-12-08 14:25:00,73.84,73.85,73.78,73.8,22347.0,68.3187,68.3279,68.2632,68.2817,22347.0
2022-12-08 14:30:00,73.79,73.85,73.78,73.81,29251.0,68.2724,68.3279,68.2632,68.2909,29251.0
2022-12-08 14:35:00,73.81,73.95,73.81,73.93,28549.0,68.2909,68.4205,68.2909,68.4019,28549.0
2022-12-08 14:40:00,73.92,73.97,73.91,73.91,23624.0,68.3927,68.439,68.3834,68.3834,23624.0
2022-12-08 14:45:00,73.92,73.96,73.89,73.9,19276.0,68.3927,68.4297,68.3649,68.3742,19276.0
2022-12-08 14:50:00,73.91,73.93,73.84,73.88,27720.0,68.3834,68.4019,68.3187,68.3557,27720.0
2022-12-08 14:55:00,73.89,73.9,73.8,73.81,27222.0,68.3649,68.3742,68.2817,68.2909,27222.0
2022-12-08 15:00:00,73.81,73.82,73.74,73.75,21882.0,68.2909,68.3002,68.2262,68.2354,21882.0
2022-12-08 15:05:00,73.73,73.73,73.64,73.68,34587.0,68.2169,68.2169,68.1336,68.1706,34587.0
2022-12-08 15:10:00,73.67,73.73,73.6,73.67,61184.0,68.1614,68.2169,68.0966,68.1614,61184.0
2022-12-08 15:15:00,73.67,73.69,73.6,73.67,32795.0,68.1614,68.1799,68.0966,68.1614,32795.0
2022-12-08 15:20:00,73.66,73.7,73.6,73.67,37531.0,68.1521,68.1891,68.0966,68.1614,37531.0
2022-12-08 15:25:00,73.67,73.7,73.63,73.65,40513.0,68.1614,68.1891,68.1244,68.1429,40513.0
2022-12-08 15:30:00,73.66,73.69,73.56,73.59,51472.0,68.1521,68.1799,68.0596,68.0874,51472.0
2022-12-08 15:35:00,73.59,73.59,73.53,73.56,51316.0,68.0874,68.0874,68.0319,68.0596,51316.0
2022-12-08 15:40:00,73.55,73.62,73.53,73.61,81908.0,68.0504,68.1151,68.0319,68.1059,81908.0
2022-12-08 15:45:00,73.6,73.65,73.46,73.56,93985.0,68.0966,68.1429,67.9671,68.0596,93985.0
2022-12-08 15:50:00,73.55,73.57,73.44,73.56,129033.0,68.0504,68.0689,67.9486,68.0596,129033.0
2022-12-08 15:55:00,73.57,73.65,73.5,73.61,267326.0,68.0689,68.1429,68.0041,68.1059,267326.0
2022-12-09 09:30:00,73.09,73.5,72.76,73.5,84186.0,67.6248,68.0041,67.3194,68.0041,84186.0
2022-12-09 09:35:00,73.49,73.64,73.42,73.45,30470.0,67.9948,68.1336,67.9301,67.9578,30470.0
2022-12-09 09:40:00,73.45,73.5,73.25,73.28,21080.0,67.9578,68.0041,67.7728,67.8005,21080.0
2022-12-09 09:45:00,73.31,73.36,72.97,72.98,22070.0,67.8283,67.8746,67.5137,67.523,22070.0
2022-12-09 09:50:00,72.97,72.97,72.73,72.82,42822.0,67.5137,67.5137,67.2917,67.3749,42822.0
2022-12-09 09:55:00,72.82,73.04,72.7,72.96,180094.0,67.3749,67.5785,67.2639,67.5045,180094.0
2022-12-09 10:00:00,73.08,73.22,72.84,73.15,33540.0,67.6155,67.745,67.3934,67.6803,33540.0
2022-12-09 10:05:00,73.13,73.32,73.1,73.12,32836.0,67.6618,67.8376,67.634,67.6525,32836.0
2022-12-09 10:10:00,73.1,73.14,72.86,72.95,25821.0,67.634,67.671,67.412,67.4952,25821.0
2022-12-09 10:15:00,72.93,73.05,72.9,72.99,25993.0,67.4767,67.5877,67.449,67.5322,25993.0
2022-12-09 10:20:00,73.01,73.05,72.94,72.96,22495.0,67.5507,67.5877,67.486,67.5045,22495.0
2022-12-09 10:25:00,72.98,73.04,72.8,72.87,43713.0,67.523,67.5785,67.3564,67.4212,43713.0
2022-12-09 10:30:00,72.87,72.93,72.76,72.76,23112.0,67.4212,67.4767,67.3194,67.3194,23112.0
2022-12-09 10:35:00,72.77,72.92,72.73,72.89,19528.0,67.3287,67.4675,67.2917,67.4397,19528.0
2022-12-09 10:40:00,72.88,72.93,72.81,72.9,24202.0,67.4305,67.4767,67.3657,67.449,24202.0
2022-12-09 10:45:00,72.88,72.95,72.84,72.86,24986.0,67.4305,67.4952,67.3934,67.412,24986.0
2022-12-09 10:50:00,72.86,72.88,72.83,72.87,23358.0,67.412,67.4305,67.3842,67.4212,23358.0
2022-12-09 10:55:00,72.87,72.98,72.86,72.95,22517.0,67.4212,67.523,67.412,67.4952,22517.0
2022-12-09 11:00:00,72.98,73.04,72.94,72.98,18615.0,67.523,67.5785,67.486,67.523,18615.0
2022-12-09 11:05:00,72.98,73.02,72.9,72.91,26382.0,67.523,67.56,67.449,67.4582,26382.0
2022-12-09 11:10:00,72.9,72.95,72.88,72.93,24231.0,67.449,67.4952,67.4305,67.4767,24231.0
2022-12-09 11:15:00,72.93,73.01,72.93,72.94,17755.0,67.4767,67.5507,67.4767,67.486,17755.0
2022-12-09 11:20:00,72.94,73.06,72.94,73.05,29613.0,67.486,67.597,67.486,67.5877,29613.0
2022-12-09 11:25:00,73.03,73.13,73.0,73.09,13387.0,67.5692,67.6618,67.5415,67.6248,13387.0
2022-12-09 11:30:00,73.09,73.11,73.05,73.06,10330.0,67.6248,67.6433,67.5877,67.597,10330.0
2022-12-09 11:35:00,73.06,73.08,72.95,72.97,16016.0,67.597,67.6155,67.4952,67.5137,16016.0
2022-12-09 11:40:00,72.98,73.09,72.91,73.09,15175.0,67.523,67.6248,67.4582,67.6248,15175.0
2022-12-09 11:45:00,73.09,73.19,73.08,73.14,14701.0,67.6248,67.7173,67.6155,67.671,14701.0
2022-12-09 11:50:00,73.14,73.17,73.08,73.08,10739.0,67.671,67.6988,67.6155,67.6155,10739.0
2022-12-09 11:55:00,73.09,73.12,73.08,73.1,10534.0,67.6248,67.6525,67.6155,67.634,10534.0
2022-12-09 12:00:00,73.12,73.17,73.09,73.12,15369.0,67.6525,67.6988,67.6248,67.6525,15369.0
2022-12-09 12:05:00,73.12,73.17,73.1,73.14,11033.0,67.6525,67.6988,67.634,67.671,11033.0
2022-12-09 12:10:00,73.15,73.28,73.14,73.22,30958.0,67.6803,67.8005,67.671,67.745,30958.0
2022-12-09 12:15:00,73.21,73.21,73.04,73.04,28413.0,67.7358,67.7358,67.5785,67.5785,28413.0
2022-12-09 12:20:00,73.03,73.04,72.95,72.96,12322.0,67.5692,67.5785,67.4952,67.5045,12322.0
2022-12-09 12:25:00,72.96,72.97,72.89,72.89,11791.0,67.5045,67.5137,67.4397,67.4397,11791.0
2022-12-09 12:30:00,72.89,72.92,72.8,72.8,33506.0,67.4397,67.4675,67.3564,67.3564,33506.0
2022-12-09 12:35:00,72.8,72.88,72.79,72.87,42600.0,67.3564,67.4305,67.3472,67.4212,42600.0
2022-12-09 12:40:00,72.87,72.91,72.81,72.84,39124.0,67.4212,67.4582,67.3657,67.3934,39124.0
2022-12-09 12:45:00,72.84,72.89,72.82,72.83,48891.0,67.3934,67.4397,67.3749,67.3842,48891.0
2022-12-09 12:50:00,72.83,72.83,72.72,72.73,23076.0,67.3842,67.3842,67.2824,67.2917,23076.0
2022-12-09 12:55:00,72.73,72.77,72.71,72.75,14132.0,67.2917,67.3287,67.2732,67.3102,14132.0
2022-12-09 13:00:00,72.74,72.84,72.7,72.84,15848.0,67.3009,67.3934,67.2639,67.3934,15848.0
2022-12-09 13:05:00,72.85,72.86,72.77,72.79,15671.0,67.4027,67.412,67.3287,67.3472,15671.0
2022-12-09 13:10:00,72.78,72.78,72.69,72.74,25444.0,67.3379,67.3379,67.2547,67.3009,25444.0
2022-12-09 13:15:00,72.73,72.74,72.58,72.59,23752.0,67.2917,67.3009,67.1529,67.1621,23752.0
2022-12-09 13:20:00,72.58,72.63,72.54,72.59,42016.0,67.1529,67.1992,67.1159,67.1621,42016.0
2022-12-09 13:25:00,72.58,72.71,72.58,72.7,34223.0,67.1529,67.2732,67.1529,67.2639,34223.0
2022-12-09 13:30:00,72.7,72.76,72.63,72.63,36338.0,67.2639,67.3194,67.1992,67.1992,36338.0
2022-12-09 13:35:00,72.63,72.69,72.62,72.66,18148.0,67.1992,67.2547,67.1899,67.2269,18148.0
2022-12-09 13:40:00,72.68,72.74,72.67,72.71,27512.0,67.2454,67.3009,67.2362,67.2732,27512.0
2022-12-09 13:45:00,72.71,72.72,72.61,72.63,18092.0,67.2732,67.2824,67.1806,67.1992,18092.0
2022-12-09 13:50:00,72.63,72.65,72.56,72.59,30675.0,67.1992,67.2177,67.1344,67.1621,30675.0
2022-12-09 13:55:00,72.59,72.59,72.5,72.55,23929.0,67.1621,67.1621,67.0789,67.1251,23929.0
2022-12-09 14:00:00,72.55,72.59,72.51,72.55,25301.0,67.1251,67.1621,67.0881,67.1251,25301.0
2022-12-09 14:05:00,72.56,72.63,72.52,72.52,23775.0,67.1344,67.1992,67.0974,67.0974,23775.0
2022-12-09 14:10:00,72.52,72.57,72.49,72.56,22066.0,67.0974,67.1436,67.0696,67.1344,22066.0
2022-12-09 14:15:00,72.56,72.61,72.56,72.61,21861.0,67.1344,67.1806,67.1344,67.1806,21861.0
2022-12-09 14:20:00,72.61,72.69,72.6,72.69,26199.0,67.1806,67.2547,67.1714,67.2547,26199.0
2022-12-09 14:25:00,72.69,72.73,72.67,72.68,34807.0,67.2547,67.2917,67.2362,67.2454,34807.0
2022-12-09 14:30:00,72.67,72.73,72.65,72.72,20749.0,67.2362,67.2917,67.2177,67.2824,20749.0
2022-12-09 14:35:00,72.73,72.78,72.73,72.77,13592.0,67.2917,67.3379,67.2917,67.3287,13592.0
2022-12-09 14:40:00,72.77,72.78,72.65,72.66,16848.0,67.3287,67.3379,67.2177,67.2269,16848.0
2022-12-09 14:45:00,72.65,72.75,72.64,72.73,17529.0,67.2177,67.3102,67.2084,67.2917,17529.0
2022-12-09 14:50:00,72.73,72.74,72.7,72.72,20820.0,67.2917,67.3009,67.2639,67.2824,20820.0
2022-12-09 14:55:00,72.72,72.73,72.59,72.59,26273.0,67.2824,67.2917,67.1621,67.1621,26273.0
2022-12-09 15:00:00,72.59,72.66,72.58,72.6,27009.0,67.1621,67.2269,67.1529,67.1714,27009.0
2022-12-09 15:05:00,72.59,72.62,72.55,72.58,27270.0,67.1621,67.1899,67.1251,67.1529,27270.0
2022-12-09 15:10:00,72.57,72.65,72.57,72.61,17903.0,67.1436,67.2177,67.1436,67.1806,17903.0
2022-12-09 15:15:00,72.62,72.62,72.5,72.56,43325.0,67.1899,67.1899,67.0789,67.1344,43325.0
2022-12-09 15:20:00,72.57,72.58,72.46,72.47,32963.0,67.1436,67.1529,67.0419,67.0511,32963.0
2022-12-09 15:25:00,72.45,72.48,72.4,72.43,40762.0,67.0326,67.0604,66.9863,67.0141,40762.0
2022-12-09 15:30:00,72.42,72.45,72.34,72.36,66129.0,67.0049,67.0326,66.9308,66.9493,66129.0
2022-12-09 15:35:00,72.36,72.36,72.19,72.19,69790.0,66.9493,66.9493,66.7921,66.7921,69790.0
2022-12-09 15:40:00,72.19,72.19,72.09,72.13,85133.0,66.7921,66.7921,66.6995,66.7365,85133.0
2022-12-09 15:45:00,72.12,72.28,72.09,72.22,85152.0,66.7273,66.8753,66.6995,66.8198,85152.0
2022-12-09 15:50:00,72.21,72.23,72.09,72.2,129233.0,66.8106,66.8291,66.6995,66.8013,129233.0
2022-12-09 15:55:00,72.21,72.25,72.11,72.17,363855.0,66.8106,66.8476,66.718,66.7735,363855.0
2022-12-12 09:30:00,72.26,72.43,71.84,71.84,96879.0,66.8568,67.0141,66.4682,66.4682,96879.0
2022-12-12 09:35:00,71.84,71.89,71.67,71.72,52780.0,66.4682,66.5145,66.3109,66.3572,52780.0
2022-12-12 09:40:00,71.75,71.79,71.58,71.67,35318.0,66.385,66.422,66.2277,66.3109,35318.0
2022-12-12 09:45:00,71.66,71.84,71.57,71.79,39506.0,66.3017,66.4682,66.2184,66.422,39506.0
2022-12-12 09:50:00,71.77,71.81,71.65,71.74,24066.0,66.4035,66.4405,66.2924,66.3757,24066.0
2022-12-12 09:55:00,71.75,71.81,71.68,71.79,20185.0,66.385,66.4405,66.3202,66.422,20185.0
2022-12-12 10:00:00,71.78,71.93,71.77,71.91,20332.0,66.4127,66.5515,66.4035,66.533,20332.0
2022-12-12 10:05:00,71.92,72.08,71.91,72.0,24993.0,66.5422,66.6903,66.533,66.6163,24993.0
2022-12-12 10:10:00,71.99,72.13,71.98,72.04,19451.0,66.607,66.7365,66.5978,66.6533,19451.0
2022-12-12 10:15:00,72.05,72.05,71.92,71.97,27923.0,66.6625,66.6625,66.5422,66.5885,27923.0
2022-12-12 10:20:00,71.97,72.01,71.88,71.89,25931.0,66.5885,66.6255,66.5052,66.5145,25931.0
2022-12-12 10:25:00,71.9,71.99,71.9,71.94,24414.0,66.5237,66.607,66.5237,66.5607,24414.0
2022-12-12 10:30:00,71.94,72.14,71.89,72.14,44832.0,66.5607,66.7458,66.5145,66.7458,44832.0
2022-12-12 10:35:00,72.13,72.15,72.01,72.07,23544.0,66.7365,66.755,66.6255,66.681,23544.0
2022-12-12 10:40:00,72.07,72.15,72.06,72.11,22963.0,66.681,66.755,66.6718,66.718,22963.0
2022-12-12 10:45:00,72.08,72.1,71.96,71.99,30559.0,66.6903,66.7088,66.5793,66.607,30559.0
2022-12-12 10:50:00,71.97,72.06,71.93,72.06,21688.0,66.5885,66.6718,66.5515,66.6718,21688.0
2022-12-12 10:55:00,72.05,72.08,72.03,72.04,14658.0,66.6625,66.6903,66.644,66.6533,14658.0
2022-12-12 11:00:00,72.05,72.1,72.01,72.06,14559.0,66.6625,66.7088,66.6255,66.6718,14559.0
2022-12-12 11:05:00,72.07,72.2,72.06,72.2,16385.0,66.681,66.8013,66.6718,66.8013,16385.0
2022-12-12 11:10:00,72.2,72.21,72.14,72.18,32941.0,66.8013,66.8106,66.7458,66.7828,32941.0
2022-12-12 11:15:00,72.18,72.26,72.17,72.23,20851.0,66.7828,66.8568,66.7735,66.8291,20851.0
2022-12-12 11:20:00,72.23,72.36,72.23,72.36,13349.0,66.8291,66.9493,66.8291,66.9493,13349.0
2022-12-12 11:25:00,72.36,72.54,72.32,72.5,77199.0,66.9493,67.1159,66.9123,67.0789,77199.0
2022-12-12 11:30:00,72.49,72.49,72.37,72.41,17906.0,67.0696,67.0696,66.9586,66.9956,17906.0
2022-12-12 11:35:00,72.4,72.48,72.39,72.44,32354.0,66.9863,67.0604,66.9771,67.0234,32354.0
2022-12-12 11:40:00,72.45,72.48,72.39,72.39,28441.0,67.0326,67.0604,66.9771,66.9771,28441.0
2022-12-12 11:45:00,72.4,72.49,72.39,72.48,32616.0,66.9863,67.0696,66.9771,67.0604,32616.0
2022-12-12 11:50:00,72.46,72.48,72.44,72.46,12367.0,67.0419,67.0604,67.0234,67.0419,12367.0
2022-12-12 11:55:00,72.46,72.51,72.44,72.49,16974.0,67.0419,67.0881,67.0234,67.0696,16974.0
2022-12-12 12:00:00,72.49,72.56,72.49,72.53,11806.0,67.0696,67.1344,67.0696,67.1066,11806.0
2022-12-12 12:05:00,72.53,72.53,72.47,72.5,18662.0,67.1066,67.1066,67.0511,67.0789,18662.0
2022-12-12 12:10:00,72.5,72.57,72.49,72.51,12976.0,67.0789,67.1436,67.0696,67.0881,12976.0
2022-12-12 12:15:00,72.51,72.6,72.49,72.58,11310.0,67.0881,67.1714,67.0696,67.1529,11310.0
2022-12-12 12:20:00,72.57,72.57,72.4,72.4,10610.0,67.1436,67.1436,66.9863,66.9863,10610.0
2022-12-12 12:25:00,72.4,72.48,72.4,72.47,20018.0,66.9863,67.0604,66.9863,67.0511,20018.0
2022-12-12 12:30:00,72.47,72.5,72.46,72.48,11354.0,67.0511,67.0789,67.0419,67.0604,11354.0
2022-12-12 12:35:00,72.48,72.6,72.48,72.59,17535.0,67.0604,67.1714,67.0604,67.1621,17535.0
2022-12-12 12:40:00,72.58,72.63,72.55,72.59,14007.0,67.1529,67.1992,67.1251,67.1621,14007.0
2022-12-12 12:45:00,72.58,72.65,72.57,72.62,7577.0,67.1529,67.2177,67.1436,67.1899,7577.0
2022-12-12 12:50:00,72.62,72.66,72.59,72.65,14999.0,67.1899,67.2269,67.1621,67.2177,14999.0
2022-12-12 12:55:00,72.65,72.67,72.59,72.6,14749.0,67.2177,67.2362,67.1621,67.1714,14749.0
2022-12-12 13:00:00,72.61,72.66,72.54,72.55,17793.0,67.1806,67.2269,67.1159,67.1251,17793.0
2022-12-12 13:05:00,72.55,72.6,72.53,72.58,8340.0,67.1251,67.1714,67.1066,67.1529,8340.0
2022-12-12 13:10:00,72.57,72.61,72.52,72.53,12471.0,67.1436,67.1806,67.0974,67.1066,12471.0
2022-12-12 13:15:00,72.53,72.6,72.52,72.6,12953.0,67.1066,67.1714,67.0974,67.1714,12953.0
2022-12-12 13:20:00,72.59,72.6,72.49,72.49,20269.0,67.1621,67.1714,67.0696,67.0696,20269.0
2022-12-12 13:25:00,72.49,72.54,72.48,72.53,45306.0,67.0696,67.1159,67.0604,67.1066,45306.0
2022-12-12 13:30:00,72.54,72.63,72.53,72.63,8671.0,67.1159,67.1992,67.1066,67.1992,8671.0
2022-12-12 13:35:00,72.63,72.66,72.59,72.65,14722.0,67.1992,67.2269,67.1621,67.2177,14722.0
2022-12-12 13:40:00,72.64,72.7,72.64,72.7,5851.0,67.2084,67.2639,67.2084,67.2639,5851.0
2022-12-12 13:45:00,72.69,72.74,72.67,72.74,29863.0,67.2547,67.3009,67.2362,67.3009,29863.0
2022-12-12 13:50:00,72.74,72.74,72.62,72.64,28343.0,67.3009,67.3009,67.1899,67.2084,28343.0
2022-12-12 13:55:00,72.61,72.62,72.38,72.46,102139.0,67.1806,67.1899,66.9678,67.0419,102139.0
2022-12-12 14:00:00,72.49,72.58,72.49,72.49,23213.0,67.0696,67.1529,67.0696,67.0696,23213.0
2022-12-12 14:05:00,72.49,72.56,72.49,72.56,18106.0,67.0696,67.1344,67.0696,67.1344,18106.0
2022-12-12 14:10:00,72.55,72.55,72.49,72.53,18105.0,67.1251,67.1251,67.0696,67.1066,18105.0
2022-12-12 14:15:00,72.53,72.53,72.44,72.45,20853.0,67.1066,67.1066,67.0234,67.0326,20853.0
2022-12-12 14:20:00,72.46,72.51,72.44,72.49,13636.0,67.0419,67.0881,67.0234,67.0696,13636.0
2022-12-12 14:25:00,72.48,72.55,72.46,72.51,17232.0,67.0604,67.1251,67.0419,67.0881,17232.0
2022-12-12 14:30:00,72.5,72.52,72.46,72.51,50791.0,67.0789,67.0974,67.0419,67.0881,50791.0
2022-12-12 14:35:00,72.52,72.55,72.5,72.55,12845.0,67.0974,67.1251,67.0789,67.1251,12845.0
2022-12-12 14:40:00,72.57,72.59,72.52,72.55,42837.0,67.1436,67.1621,67.0974,67.1251,42837.0
2022-12-12 14:45:00,72.55,72.56,72.45,72.46,20767.0,67.1251,67.1344,67.0326,67.0419,20767.0
2022-12-12 14:50:00,72.47,72.55,72.46,72.55,17487.0,67.0511,67.1251,67.0419,67.1251,17487.0
2022-12-12 14:55:00,72.55,72.67,72.54,72.63,62445.0,67.1251,67.2362,67.1159,67.1992,62445.0
2022-12-12 15:00:00,72.63,72.71,72.62,72.65,75200.0,67.1992,67.2732,67.1899,67.2177,75200.0
2022-12-12 15:05:00,72.65,72.77,72.64,72.73,29898.0,67.2177,67.3287,67.2084,67.2917,29898.0
2022-12-12 15:10:00,72.73,72.8,72.73,72.77,23954.0,67.2917,67.3564,67.2917,67.3287,23954.0
2022-12-12 15:15:00,72.78,72.87,72.78,72.87,22688.0,67.3379,67.4212,67.3379,67.4212,22688.0
2022-12-12 15:20:00,72.86,73.02,72.86,73.02,24905.0,67.412,67.56,67.412,67.56,24905.0
2022-12-12 15:25:00,73.02,73.04,73.0,73.03,24574.0,67.56,67.5785,67.5415,67.5692,24574.0
2022-12-12 15:30:00,73.04,73.18,73.04,73.17,28167.0,67.5785,67.708,67.5785,67.6988,28167.0
2022-12-12 15:35:00,73.16,73.27,73.14,73.2,36656.0,67.6895,67.7913,67.671,67.7265,36656.0
2022-12-12 15:40:00,73.2,73.2,73.1,73.15,48194.0,67.7265,67.7265,67.634,67.6803,48194.0
2022-12-12 15:45:00,73.14,73.15,72.98,73.09,65624.0,67.671,67.6803,67.523,67.6248,65624.0
2022-12-12 15:50:00,73.1,73.17,73.06,73.13,96369.0,67.634,67.6988,67.597,67.6618,96369.0
2022-12-12 15:55:00,73.13,73.23,73.12,73.2,225435.0,67.6618,67.7543,67.6525,67.7265,225435.0
2022-12-13 09:30:00,74.31,74.7,74.31,74.37,90481.0,68.7535,69.1144,68.7535,68.809,90481.0
2022-12-13 09:35:00,74.39,74.41,73.76,73.85,28371.0,68.8275,68.8461,68.2447,68.3279,28371.0
2022-12-13 09:40:00,73.85,73.91,73.64,73.81,35015.0,68.3279,68.3834,68.1336,68.2909,35015.0
2022-12-13 09:45:00,73.81,73.84,73.57,73.58,31462.0,68.2909,68.3187,68.0689,68.0781,31462.0
2022-12-13 09:50:00,73.55,73.95,73.45,73.92,37618.0,68.0504,68.4205,67.9578,68.3927,37618.0
2022-12-13 09:55:00,73.91,74.0,73.87,74.0,30235.0,68.3834,68.4667,68.3464,68.4667,30235.0
2022-12-13 10:00:00,74.0,74.16,73.83,73.93,31614.0,68.4667,68.6147,68.3094,68.4019,31614.0
2022-12-13 10:05:00,73.9,73.96,73.81,73.81,21152.0,68.3742,68.4297,68.2909,68.2909,21152.0
2022-12-13 10:10:00,73.8,73.8,73.54,73.62,32636.0,68.2817,68.2817,68.0411,68.1151,32636.0
2022-12-13 10:15:00,73.58,73.6,73.31,73.38,34017.0,68.0781,68.0966,67.8283,67.8931,34017.0
2022-12-13 10:20:00,73.37,73.43,73.06,73.09,21911.0,67.8838,67.9393,67.597,67.6248,21911.0
2022-12-13 10:25:00,73.09,73.25,72.89,73.21,25915.0,67.6248,67.7728,67.4397,67.7358,25915.0
2022-12-13 10:30:00,73.25,73.47,73.2,73.47,17509.0,67.7728,67.9763,67.7265,67.9763,17509.0
2022-12-13 10:35:00,73.44,73.49,73.22,73.22,21153.0,67.9486,67.9948,67.745,67.745,21153.0
2022-12-13 10:40:00,73.23,73.41,73.21,73.38,14392.0,67.7543,67.9208,67.7358,67.8931,14392.0
2022-12-13 10:45:00,73.38,73.51,73.29,73.3,25585.0,67.8931,68.0134,67.8098,67.8191,25585.0
2022-12-13 10:50:00,73.3,73.38,73.23,73.28,10588.0,67.8191,67.8931,67.7543,67.8005,10588.0
2022-12-13 10:55:00,73.23,73.26,73.14,73.16,22933.0,67.7543,67.782,67.671,67.6895,22933.0
2022-12-13 11:00:00,73.17,73.33,73.17,73.33,16745.0,67.6988,67.8468,67.6988,67.8468,16745.0
2022-12-13 11:05:00,73.32,73.35,73.23,73.29,22541.0,67.8376,67.8653,67.7543,67.8098,22541.0
2022-12-13 11:10:00,73.28,73.31,73.23,73.3,12784.0,67.8005,67.8283,67.7543,67.8191,12784.0
2022-12-13 11:15:00,73.29,73.37,73.25,73.31,10719.0,67.8098,67.8838,67.7728,67.8283,10719.0
2022-12-13 11:20:00,73.3,73.33,73.08,73.09,14317.0,67.8191,67.8468,67.6155,67.6248,14317.0
2022-12-13 11:25:00,73.09,73.19,73.05,73.19,12052.0,67.6248,67.7173,67.5877,67.7173,12052.0
2022-12-13 11:30:00,73.19,73.39,73.19,73.39,14525.0,67.7173,67.9023,67.7173,67.9023,14525.0
2022-12-13 11:35:00,73.41,73.41,73.29,73.33,12774.0,67.9208,67.9208,67.8098,67.8468,12774.0
2022-12-13 11:40:00,73.33,73.41,73.3,73.36,21754.0,67.8468,67.9208,67.8191,67.8746,21754.0
2022-12-13 11:45:00,73.35,73.35,73.07,73.12,29692.0,67.8653,67.8653,67.6063,67.6525,29692.0
2022-12-13 11:50:00,73.09,73.14,73.04,73.12,12620.0,67.6248,67.671,67.5785,67.6525,12620.0
2022-12-13 11:55:00,73.09,73.15,73.01,73.15,10324.0,67.6248,67.6803,67.5507,67.6803,10324.0
2022-12-13 12:00:00,73.14,73.29,73.13,73.25,9724.0,67.671,67.8098,67.6618,67.7728,9724.0
2022-12-13 12:05:00,73.26,73.3,73.25,73.27,7815.0,67.782,67.8191,67.7728,67.7913,7815.0
2022-12-13 12:10:00,73.25,73.25,73.13,73.16,11458.0,67.7728,67.7728,67.6618,67.6895,11458.0
2022-12-13 12:15:00,73.14,73.14,72.94,72.95,13075.0,67.671,67.671,67.486,67.4952,13075.0
2022-12-13 12:20:00,72.96,73.09,72.95,72.95,10018.0,67.5045,67.6248,67.4952,67.4952,10018.0
2022-12-13 12:25:00,72.96,73.02,72.94,72.96,9194.0,67.5045,67.56,67.486,67.5045,9194.0
2022-12-13 12:30:00,72.96,73.02,72.93,72.95,22675.0,67.5045,67.56,67.4767,67.4952,22675.0
2022-12-13 12:35:00,72.95,73.04,72.89,73.01,12410.0,67.4952,67.5785,67.4397,67.5507,12410.0
2022-12-13 12:40:00,73.02,73.02,72.9,72.98,19310.0,67.56,67.56,67.449,67.523,19310.0
2022-12-13 12:45:00,73.02,73.08,72.83,72.84,17036.0,67.56,67.6155,67.3842,67.3934,17036.0
2022-12-13 12:50:00,72.83,72.9,72.8,72.87,6951.0,67.3842,67.449,67.3564,67.4212,6951.0
2022-12-13 12:55:00,72.86,72.96,72.84,72.94,12865.0,67.412,67.5045,67.3934,67.486,12865.0
2022-12-13 13:00:00,72.94,73.05,72.94,73.03,21201.0,67.486,67.5877,67.486,67.5692,21201.0
2022-12-13 13:05:00,73.04,73.11,73.03,73.07,11890.0,67.5785,67.6433,67.5692,67.6063,11890.0
2022-12-13 13:10:00,73.07,73.24,73.06,73.24,15736.0,67.6063,67.7635,67.597,67.7635,15736.0
2022-12-13 13:15:00,73.24,73.37,73.21,73.33,15025.0,67.7635,67.8838,67.7358,67.8468,15025.0
2022-12-13 13:20:00,73.34,73.43,73.32,73.42,13105.0,67.8561,67.9393,67.8376,67.9301,13105.0
2022-12-13 13:25:00,73.41,73.41,73.33,73.33,10458.0,67.9208,67.9208,67.8468,67.8468,10458.0
2022-12-13 13:30:00,73.34,73.37,73.16,73.16,40681.0,67.8561,67.8838,67.6895,67.6895,40681.0
2022-12-13 13:35:00,73.15,73.24,73.1,73.23,14025.0,67.6803,67.7635,67.634,67.7543,14025.0
2022-12-13 13:40:00,73.22,73.29,73.16,73.27,11840.0,67.745,67.8098,67.6895,67.7913,11840.0
2022-12-13 13:45:00,73.28,73.3,73.11,73.12,13324.0,67.8005,67.8191,67.6433,67.6525,13324.0
2022-12-13 13:50:00,73.12,73.14,73.05,73.06,11919.0,67.6525,67.671,67.5877,67.597,11919.0
2022-12-13 13:55:00,73.06,73.22,73.05,73.2,12792.0,67.597,67.745,67.5877,67.7265,12792.0
2022-12-13 14:00:00,73.2,73.27,73.17,73.27,13808.0,67.7265,67.7913,67.6988,67.7913,13808.0
2022-12-13 14:05:00,73.27,73.29,73.15,73.16,20958.0,67.7913,67.8098,67.6803,67.6895,20958.0
2022-12-13 14:10:00,73.15,73.24,73.13,73.21,14220.0,67.6803,67.7635,67.6618,67.7358,14220.0
2022-12-13 14:15:00,73.21,73.26,73.19,73.21,10674.0,67.7358,67.782,67.7173,67.7358,10674.0
2022-12-13 14:20:00,73.21,73.23,73.17,73.18,9910.0,67.7358,67.7543,67.6988,67.708,9910.0
2022-12-13 14:25:00,73.18,73.24,73.17,73.23,10213.0,67.708,67.7635,67.6988,67.7543,10213.0
2022-12-13 14:30:00,73.22,73.22,73.11,73.19,8816.0,67.745,67.745,67.6433,67.7173,8816.0
2022-12-13 14:35:00,73.2,73.24,73.17,73.23,11492.0,67.7265,67.7635,67.6988,67.7543,11492.0
2022-12-13 14:40:00,73.23,73.35,73.19,73.34,11881.0,67.7543,67.8653,67.7173,67.8561,11881.0
2022-12-13 14:45:00,73.35,73.37,73.33,73.33,8693.0,67.8653,67.8838,67.8468,67.8468,8693.0
2022-12-13 14:50:00,73.32,73.33,73.18,73.22,21591.0,67.8376,67.8468,67.708,67.745,21591.0
2022-12-13 14:55:00,73.2,73.23,73.15,73.22,14448.0,67.7265,67.7543,67.6803,67.745,14448.0
2022-12-13 15:00:00,73.22,73.22,73.02,73.03,17998.0,67.745,67.745,67.56,67.5692,17998.0
2022-12-13 15:05:00,73.03,73.1,72.98,73.06,14224.0,67.5692,67.634,67.523,67.597,14224.0
2022-12-13 15:10:00,73.03,73.05,72.96,72.97,10934.0,67.5692,67.5877,67.5045,67.5137,10934.0
2022-12-13 15:15:00,72.97,73.18,72.95,73.17,19233.0,67.5137,67.708,67.4952,67.6988,19233.0
2022-12-13 15:20:00,73.16,73.27,73.12,73.26,13645.0,67.6895,67.7913,67.6525,67.782,13645.0
2022-12-13 15:25:00,73.26,73.28,73.19,73.27,19396.0,67.782,67.8005,67.7173,67.7913,19396.0
2022-12-13 15:30:00,73.27,73.42,73.27,73.36,28608.0,67.7913,67.9301,67.7913,67.8746,28608.0
2022-12-13 15:35:00,73.35,73.38,73.19,73.21,28760.0,67.8653,67.8931,67.7173,67.7358,28760.0
2022-12-13 15:40:00,73.2,73.27,73.17,73.25,36846.0,67.7265,67.7913,67.6988,67.7728,36846.0
2022-12-13 15:45:00,73.24,73.33,73.23,73.23,33017.0,67.7635,67.8468,67.7543,67.7543,33017.0
2022-12-13 15:50:00,73.23,73.41,73.21,73.34,70769.0,67.7543,67.9208,67.7358,67.8561,70769.0
2022-12-13 15:55:00,73.33,73.34,73.14,73.26,214029.0,67.8468,67.8561,67.671,67.782,214029.0
2022-12-14 09:30:00,73.54,73.81,73.24,73.72,72861.0,68.0411,68.2909,67.7635,68.2076,72861.0
2022-12-14 09:35:00,73.72,73.72,73.62,73.67,10790.0,68.2076,68.2076,68.1151,68.1614,10790.0
2022-12-14 09:40:00,73.66,73.67,73.49,73.61,20673.0,68.1521,68.1614,67.9948,68.1059,20673.0
2022-12-14 09:45:00,73.59,73.62,73.41,73.47,17942.0,68.0874,68.1151,67.9208,67.9763,17942.0
2022-12-14 09:50:00,73.49,73.62,73.47,73.59,12734.0,67.9948,68.1151,67.9763,68.0874,12734.0
2022-12-14 09:55:00,73.57,73.66,73.48,73.53,17756.0,68.0689,68.1521,67.9856,68.0319,17756.0
2022-12-14 10:00:00,73.53,73.63,73.42,73.47,30633.0,68.0319,68.1244,67.9301,67.9763,30633.0
2022-12-14 10:05:00,73.43,73.47,73.37,73.42,13725.0,67.9393,67.9763,67.8838,67.9301,13725.0
2022-12-14 10:10:00,73.43,73.58,73.43,73.55,33241.0,67.9393,68.0781,67.9393,68.0504,33241.0
2022-12-14 10:15:00,73.58,73.68,73.57,73.66,12754.0,68.0781,68.1706,68.0689,68.1521,12754.0
2022-12-14 10:20:00,73.66,73.73,73.64,73.66,23830.0,68.1521,68.2169,68.1336,68.1521,23830.0
2022-12-14 10:25:00,73.68,73.7,73.59,73.67,9213.0,68.1706,68.1891,68.0874,68.1614,9213.0
2022-12-14 10:30:00,73.68,73.74,73.62,73.72,11975.0,68.1706,68.2262,68.1151,68.2076,11975.0
2022-12-14 10:35:00,73.74,73.78,73.69,73.72,15765.0,68.2262,68.2632,68.1799,68.2076,15765.0
2022-12-14 10:40:00,73.73,73.8,73.72,73.78,9045.0,68.2169,68.2817,68.2076,68.2632,9045.0
2022-12-14 10:45:00,73.78,73.79,73.72,73.75,10124.0,68.2632,68.2724,68.2076,68.2354,10124.0
2022-12-14 10:50:00,73.76,73.79,73.73,73.73,11196.0,68.2447,68.2724,68.2169,68.2169,11196.0
2022-12-14 10:55:00,73.75,73.8,73.75,73.8,17986.0,68.2354,68.2817,68.2354,68.2817,17986.0
2022-12-14 11:00:00,73.8,73.93,73.79,73.88,12620.0,68.2817,68.4019,68.2724,68.3557,12620.0
2022-12-14 11:05:00,73.88,73.91,73.82,73.82,9654.0,68.3557,68.3834,68.3002,68.3002,9654.0
2022-12-14 11:10:00,73.79,73.83,73.77,73.82,10983.0,68.2724,68.3094,68.2539,68.3002,10983.0
2022-12-14 11:15:00,73.81,73.86,73.8,73.86,6749.0,68.2909,68.3372,68.2817,68.3372,6749.0
2022-12-14 11:20:00,73.85,73.89,73.84,73.87,5448.0,68.3279,68.3649,68.3187,68.3464,5448.0
2022-12-14 11:25:00,73.89,73.95,73.89,73.95,14546.0,68.3649,68.4205,68.3649,68.4205,14546.0
2022-12-14 11:30:00,73.94,73.99,73.91,73.92,10419.0,68.4112,68.4575,68.3834,68.3927,10419.0
2022-12-14 11:35:00,73.92,73.92,73.83,73.85,12930.0,68.3927,68.3927,68.3094,68.3279,12930.0
2022-12-14 11:40:00,73.84,73.87,73.82,73.82,10496.0,68.3187,68.3464,68.3002,68.3002,10496.0
2022-12-14 11:45:00,73.82,73.82,73.76,73.77,7012.0,68.3002,68.3002,68.2447,68.2539,7012.0
2022-12-14 11:50:00,73.76,73.76,73.68,73.72,9470.0,68.2447,68.2447,68.1706,68.2076,9470.0
2022-12-14 11:55:00,73.69,73.69,73.66,73.67,3954.0,68.1799,68.1799,68.1521,68.1614,3954.0
2022-12-14 12:00:00,73.67,73.7,73.66,73.69,6436.0,68.1614,68.1891,68.1521,68.1799,6436.0
2022-12-14 12:05:00,73.69,73.73,73.67,73.68,9427.0,68.1799,68.2169,68.1614,68.1706,9427.0
2022-12-14 12:10:00,73.68,73.68,73.61,73.67,11033.0,68.1706,68.1706,68.1059,68.1614,11033.0
2022-12-14 12:15:00,73.68,73.71,73.67,73.7,9925.0,68.1706,68.1984,68.1614,68.1891,9925.0
2022-12-14 12:20:00,73.71,73.75,73.68,73.73,13202.0,68.1984,68.2354,68.1706,68.2169,13202.0
2022-12-14 12:25:00,73.73,73.74,73.65,73.65,9448.0,68.2169,68.2262,68.1429,68.1429,9448.0
2022-12-14 12:30:00,73.65,73.7,73.63,73.66,13556.0,68.1429,68.1891,68.1244,68.1521,13556.0
2022-12-14 12:35:00,73.67,73.74,73.64,73.74,18870.0,68.1614,68.2262,68.1336,68.2262,18870.0
2022-12-14 12:40:00,73.73,73.73,73.69,73.7,10136.0,68.2169,68.2169,68.1799,68.1891,10136.0
2022-12-14 12:45:00,73.69,73.7,73.66,73.69,14704.0,68.1799,68.1891,68.1521,68.1799,14704.0
2022-12-14 12:50:00,73.69,73.72,73.64,73.64,8384.0,68.1799,68.2076,68.1336,68.1336,8384.0
2022-12-14 12:55:00,73.65,73.68,73.62,73.62,8316.0,68.1429,68.1706,68.1151,68.1151,8316.0
2022-12-14 13:00:00,73.61,73.66,73.6,73.66,13108.0,68.1059,68.1521,68.0966,68.1521,13108.0
2022-12-14 13:05:00,73.67,73.71,73.67,73.69,7904.0,68.1614,68.1984,68.1614,68.1799,7904.0
2022-12-14 13:10:00,73.69,73.75,73.69,73.73,9355.0,68.1799,68.2354,68.1799,68.2169,9355.0
2022-12-14 13:15:00,73.73,73.79,73.69,73.78,15808.0,68.2169,68.2724,68.1799,68.2632,15808.0
2022-12-14 13:20:00,73.78,73.83,73.78,73.81,7074.0,68.2632,68.3094,68.2632,68.2909,7074.0
2022-12-14 13:25:00,73.8,73.8,73.75,73.77,12163.0,68.2817,68.2817,68.2354,68.2539,12163.0
2022-12-14 13:30:00,73.76,73.84,73.76,73.79,15832.0,68.2447,68.3187,68.2447,68.2724,15832.0
2022-12-14 13:35:00,73.79,73.91,73.79,73.89,18083.0,68.2724,68.3834,68.2724,68.3649,18083.0
2022-12-14 13:40:00,73.9,73.92,73.85,73.9,15296.0,68.3742,68.3927,68.3279,68.3742,15296.0
2022-12-14 13:45:00,73.91,73.91,73.84,73.85,21460.0,68.3834,68.3834,68.3187,68.3279,21460.0
2022-12-14 13:50:00,73.85,73.85,73.78,73.83,16364.0,68.3279,68.3279,68.2632,68.3094,16364.0
2022-12-14 13:55:00,73.81,73.92,73.81,73.87,15651.0,68.2909,68.3927,68.2909,68.3464,15651.0
2022-12-14 14:00:00,73.83,73.83,73.2,73.34,33786.0,68.3094,68.3094,67.7265,67.8561,33786.0
2022-12-14 14:05:00,73.28,73.33,72.89,72.98,31723.0,67.8005,67.8468,67.4397,67.523,31723.0
2022-12-14 14:10:00,73.01,73.23,72.95,73.12,20300.0,67.5507,67.7543,67.4952,67.6525,20300.0
2022-12-14 14:15:00,73.09,73.19,73.03,73.14,25399.0,67.6248,67.7173,67.5692,67.671,25399.0
2022-12-14 14:20:00,73.13,73.18,73.05,73.15,15345.0,67.6618,67.708,67.5877,67.6803,15345.0
2022-12-14 14:25:00,73.17,73.34,73.15,73.26,23999.0,67.6988,67.8561,67.6803,67.782,23999.0
2022-12-14 14:30:00,73.27,73.29,72.68,72.71,44743.0,67.7913,67.8098,67.2454,67.2732,44743.0
2022-12-14 14:35:00,72.77,72.89,72.71,72.74,19515.0,67.3287,67.4397,67.2732,67.3009,19515.0
2022-12-14 14:40:00,72.68,73.0,72.54,72.93,29501.0,67.2454,67.5415,67.1159,67.4767,29501.0
2022-12-14 14:45:00,72.89,72.91,72.51,72.83,20236.0,67.4397,67.4582,67.0881,67.3842,20236.0
2022-12-14 14:50:00,72.77,72.83,72.53,72.67,22904.0,67.3287,67.3842,67.1066,67.2362,22904.0
2022-12-14 14:55:00,72.66,72.84,72.59,72.74,42462.0,67.2269,67.3934,67.1621,67.3009,42462.0
2022-12-14 15:00:00,72.7,73.21,72.68,73.18,36239.0,67.2639,67.7358,67.2454,67.708,36239.0
2022-12-14 15:05:00,73.16,73.16,72.91,73.04,15842.0,67.6895,67.6895,67.4582,67.5785,15842.0
2022-12-14 15:10:00,73.05,73.43,73.05,73.24,26112.0,67.5877,67.9393,67.5877,67.7635,26112.0
2022-12-14 15:15:00,73.26,73.3,72.95,73.14,20776.0,67.782,67.8191,67.4952,67.671,20776.0
2022-12-14 15:20:00,73.15,73.16,72.99,73.01,22512.0,67.6803,67.6895,67.5322,67.5507,22512.0
2022-12-14 15:25:00,73.04,73.04,72.67,72.67,17145.0,67.5785,67.5785,67.2362,67.2362,17145.0
2022-12-14 15:30:00,72.65,72.7,72.46,72.58,41982.0,67.2177,67.2639,67.0419,67.1529,41982.0
2022-12-14 15:35:00,72.6,72.76,72.5,72.74,44755.0,67.1714,67.3194,67.0789,67.3009,44755.0
2022-12-14 15:40:00,72.76,72.83,72.7,72.81,44619.0,67.3194,67.3842,67.2639,67.3657,44619.0
2022-12-14 15:45:00,72.81,72.83,72.67,72.8,76800.0,67.3657,67.3842,67.2362,67.3564,76800.0
2022-12-14 15:50:00,72.79,73.09,72.76,73.0,86762.0,67.3472,67.6248,67.3194,67.5415,86762.0
2022-12-14 15:55:00,73.0,73.0,72.84,72.84,257378.0,67.5415,67.5415,67.3934,67.3934,257378.0
2022-12-15 09:30:00,71.88,72.04,71.68,71.81,69323.0,66.5052,66.6533,66.3202,66.4405,69323.0
2022-12-15 09:35:00,71.83,72.0,71.79,72.0,15781.0,66.459,66.6163,66.422,66.6163,15781.0
2022-12-15 09:40:00,72.03,72.03,71.76,71.89,18781.0,66.644,66.644,66.3942,66.5145,18781.0
2022-12-15 09:45:00,71.91,71.93,71.81,71.85,9744.0,66.533,66.5515,66.4405,66.4775,9744.0
2022-12-15 09:50:00,71.83,71.95,71.65,71.68,22329.0,66.459,66.57,66.2924,66.3202,22329.0
2022-12-15 09:55:00,71.68,71.73,71.48,71.52,21734.0,66.3202,66.3664,66.1351,66.1722,21734.0
2022-12-15 10:00:00,71.52,71.63,71.36,71.36,45048.0,66.1722,66.2739,66.0241,66.0241,45048.0
2022-12-15 10:05:00,71.35,71.48,71.35,71.43,32013.0,66.0149,66.1351,66.0149,66.0889,32013.0
2022-12-15 10:10:00,71.4,71.55,71.38,71.51,22478.0,66.0611,66.1999,66.0426,66.1629,22478.0
2022-12-15 10:15:00,71.52,71.63,71.44,71.62,22457.0,66.1722,66.2739,66.0981,66.2647,22457.0
2022-12-15 10:20:00,71.61,71.64,71.47,71.57,96919.0,66.2554,66.2832,66.1259,66.2184,96919.0
2022-12-15 10:25:00,71.59,71.59,71.45,71.48,22558.0,66.2369,66.2369,66.1074,66.1351,22558.0
2022-12-15 10:30:00,71.48,71.58,71.42,71.55,19717.0,66.1351,66.2277,66.0796,66.1999,19717.0
2022-12-15 10:35:00,71.56,71.8,71.56,71.8,13571.0,66.2092,66.4312,66.2092,66.4312,13571.0
2022-12-15 10:40:00,71.8,71.85,71.73,71.83,19427.0,66.4312,66.4775,66.3664,66.459,19427.0
2022-12-15 10:45:00,71.85,71.87,71.71,71.75,19994.0,66.4775,66.496,66.3479,66.385,19994.0
2022-12-15 10:50:00,71.74,71.78,71.72,71.76,23525.0,66.3757,66.4127,66.3572,66.3942,23525.0
2022-12-15 10:55:00,71.78,71.96,71.75,71.95,18272.0,66.4127,66.5793,66.385,66.57,18272.0
2022-12-15 11:00:00,71.97,72.12,71.97,72.09,8732.0,66.5885,66.7273,66.5885,66.6995,8732.0
2022-12-15 11:05:00,72.1,72.1,71.87,71.94,37597.0,66.7088,66.7088,66.496,66.5607,37597.0
2022-12-15 11:10:00,71.97,72.01,71.88,71.92,23020.0,66.5885,66.6255,66.5052,66.5422,23020.0
2022-12-15 11:15:00,71.9,71.9,71.77,71.84,11496.0,66.5237,66.5237,66.4035,66.4682,11496.0
2022-12-15 11:20:00,71.83,71.85,71.73,71.73,12842.0,66.459,66.4775,66.3664,66.3664,12842.0
2022-12-15 11:25:00,71.74,71.77,71.69,71.71,20328.0,66.3757,66.4035,66.3294,66.3479,20328.0
2022-12-15 11:30:00,71.69,71.72,71.62,71.67,11798.0,66.3294,66.3572,66.2647,66.3109,11798.0
2022-12-15 11:35:00,71.67,71.73,71.67,71.68,13095.0,66.3109,66.3664,66.3109,66.3202,13095.0
2022-12-15 11:40:00,71.67,71.69,71.51,71.56,30214.0,66.3109,66.3294,66.1629,66.2092,30214.0
2022-12-15 11:45:00,71.55,71.57,71.4,71.43,8285.0,66.1999,66.2184,66.0611,66.0889,8285.0
2022-12-15 11:50:00,71.42,71.44,71.36,71.41,12927.0,66.0796,66.0981,66.0241,66.0704,12927.0
2022-12-15 11:55:00,71.4,71.4,71.32,71.32,14267.0,66.0611,66.0611,65.9871,65.9871,14267.0
2022-12-15 12:00:00,71.32,71.41,71.32,71.35,11400.0,65.9871,66.0704,65.9871,66.0149,11400.0
2022-12-15 12:05:00,71.36,71.4,71.34,71.36,13848.0,66.0241,66.0611,66.0056,66.0241,13848.0
2022-12-15 12:10:00,71.36,71.36,71.26,71.27,15988.0,66.0241,66.0241,65.9316,65.9408,15988.0
2022-12-15 12:15:00,71.28,71.37,71.26,71.33,20969.0,65.9501,66.0334,65.9316,65.9964,20969.0
2022-12-15 12:20:00,71.33,71.34,71.26,71.27,14654.0,65.9964,66.0056,65.9316,65.9408,14654.0
2022-12-15 12:25:00,71.28,71.32,71.27,71.31,9877.0,65.9501,65.9871,65.9408,65.9779,9877.0
2022-12-15 12:30:00,71.33,71.43,71.32,71.42,23214.0,65.9964,66.0889,65.9871,66.0796,23214.0
2022-12-15 12:35:00,71.42,71.54,71.4,71.42,28238.0,66.0796,66.1907,66.0611,66.0796,28238.0
2022-12-15 12:40:00,71.41,71.47,71.35,71.35,12443.0,66.0704,66.1259,66.0149,66.0149,12443.0
2022-12-15 12:45:00,71.37,71.38,71.32,71.33,13330.0,66.0334,66.0426,65.9871,65.9964,13330.0
2022-12-15 12:50:00,71.33,71.35,71.2,71.2,14293.0,65.9964,66.0149,65.8761,65.8761,14293.0
2022-12-15 12:55:00,71.19,71.29,71.17,71.26,33577.0,65.8668,65.9593,65.8483,65.9316,33577.0
2022-12-15 13:00:00,71.26,71.27,71.2,71.2,8578.0,65.9316,65.9408,65.8761,65.8761,8578.0
2022-12-15 13:05:00,71.2,71.2,71.11,71.18,10773.0,65.8761,65.8761,65.7928,65.8576,10773.0
2022-12-15 13:10:00,71.17,71.27,71.16,71.23,12918.0,65.8483,65.9408,65.8391,65.9038,12918.0
2022-12-15 13:15:00,71.23,71.24,71.14,71.15,9412.0,65.9038,65.9131,65.8206,65.8298,9412.0
2022-12-15 13:20:00,71.14,71.18,71.12,71.18,10915.0,65.8206,65.8576,65.8021,65.8576,10915.0
2022-12-15 13:25:00,71.18,71.21,71.17,71.18,9423.0,65.8576,65.8853,65.8483,65.8576,9423.0
2022-12-15 13:30:00,71.17,71.2,71.15,71.17,10480.0,65.8483,65.8761,65.8298,65.8483,10480.0
2022-12-15 13:35:00,71.17,71.28,71.15,71.25,11980.0,65.8483,65.9501,65.8298,65.9223,11980.0
2022-12-15 13:40:00,71.27,71.34,71.26,71.29,13231.0,65.9408,66.0056,65.9316,65.9593,13231.0
2022-12-15 13:45:00,71.28,71.3,71.18,71.18,10941.0,65.9501,65.9686,65.8576,65.8576,10941.0
2022-12-15 13:50:00,71.18,71.22,71.14,71.18,8505.0,65.8576,65.8946,65.8206,65.8576,8505.0
2022-12-15 13:55:00,71.19,71.29,71.19,71.29,10577.0,65.8668,65.9593,65.8668,65.9593,10577.0
2022-12-15 14:00:00,71.31,71.34,71.27,71.28,32587.0,65.9779,66.0056,65.9408,65.9501,32587.0
2022-12-15 14:05:00,71.26,71.28,71.21,71.21,17173.0,65.9316,65.9501,65.8853,65.8853,17173.0
2022-12-15 14:10:00,71.18,71.25,71.18,71.25,15868.0,65.8576,65.9223,65.8576,65.9223,15868.0
2022-12-15 14:15:00,71.25,71.32,71.23,71.31,15030.0,65.9223,65.9871,65.9038,65.9779,15030.0
2022-12-15 14:20:00,71.31,71.36,71.31,71.34,13820.0,65.9779,66.0241,65.9779,66.0056,13820.0
2022-12-15 14:25:00,71.34,71.35,71.28,71.31,31828.0,66.0056,66.0149,65.9501,65.9779,31828.0
2022-12-15 14:30:00,71.31,71.46,71.26,71.45,61025.0,65.9779,66.1166,65.9316,66.1074,61025.0
2022-12-15 14:35:00,71.45,71.61,71.4,71.58,26948.0,66.1074,66.2554,66.0611,66.2277,26948.0
2022-12-15 14:40:00,71.59,71.62,71.53,71.62,14968.0,66.2369,66.2647,66.1814,66.2647,14968.0
2022-12-15 14:45:00,71.61,71.64,71.5,71.54,20292.0,66.2554,66.2832,66.1536,66.1907,20292.0
2022-12-15 14:50:00,71.55,71.66,71.5,71.66,17902.0,66.1999,66.3017,66.1536,66.3017,17902.0
2022-12-15 14:55:00,71.67,71.77,71.65,71.77,24020.0,66.3109,66.4035,66.2924,66.4035,24020.0
2022-12-15 15:00:00,71.78,71.88,71.77,71.87,17395.0,66.4127,66.5052,66.4035,66.496,17395.0
2022-12-15 15:05:00,71.88,71.94,71.83,71.93,18027.0,66.5052,66.5607,66.459,66.5515,18027.0
2022-12-15 15:10:00,71.92,71.92,71.77,71.78,25441.0,66.5422,66.5422,66.4035,66.4127,25441.0
2022-12-15 15:15:00,71.78,71.82,71.74,71.77,30246.0,66.4127,66.4497,66.3757,66.4035,30246.0
2022-12-15 15:20:00,71.75,71.83,71.73,71.81,27650.0,66.385,66.459,66.3664,66.4405,27650.0
2022-12-15 15:25:00,71.8,71.84,71.76,71.83,59004.0,66.4312,66.4682,66.3942,66.459,59004.0
2022-12-15 15:30:00,71.82,71.94,71.79,71.91,36854.0,66.4497,66.5607,66.422,66.533,36854.0
2022-12-15 15:35:00,71.92,71.92,71.7,71.74,45489.0,66.5422,66.5422,66.3387,66.3757,45489.0
2022-12-15 15:40:00,71.73,71.77,71.66,71.66,54920.0,66.3664,66.4035,66.3017,66.3017,54920.0
2022-12-15 15:45:00,71.65,71.69,71.56,71.59,70225.0,66.2924,66.3294,66.2092,66.2369,70225.0
2022-12-15 15:50:00,71.58,71.69,71.57,71.63,80579.0,66.2277,66.3294,66.2184,66.2739,80579.0
2022-12-15 15:55:00,71.63,71.73,71.57,71.72,241917.0,66.2739,66.3664,66.2184,66.3572,241917.0
2022-12-16 09:30:00,70.8,71.2,70.63,71.17,432118.0,65.506,65.8761,65.3487,65.8483,432118.0
2022-12-16 09:35:00,71.16,71.2,70.96,71.14,25429.0,65.8391,65.8761,65.654,65.8206,25429.0
2022-12-16 09:40:00,71.16,71.51,71.01,71.26,39888.0,65.8391,66.1629,65.7003,65.9316,39888.0
2022-12-16 09:45:00,71.31,71.39,71.15,71.33,21023.0,65.9779,66.0519,65.8298,65.9964,21023.0
2022-12-16 09:50:00,71.33,71.51,71.31,71.42,20615.0,65.9964,66.1629,65.9779,66.0796,20615.0
2022-12-16 09:55:00,71.44,71.56,71.3,71.52,23914.0,66.0981,66.2092,65.9686,66.1722,23914.0
2022-12-16 10:00:00,71.52,71.55,71.29,71.31,32872.0,66.1722,66.1999,65.9593,65.9779,32872.0
2022-12-16 10:05:00,71.32,71.39,71.18,71.2,28289.0,65.9871,66.0519,65.8576,65.8761,28289.0
2022-12-16 10:10:00,71.18,71.27,71.09,71.17,24433.0,65.8576,65.9408,65.7743,65.8483,24433.0
2022-12-16 10:15:00,71.14,71.16,71.02,71.16,32860.0,65.8206,65.8391,65.7095,65.8391,32860.0
2022-12-16 10:20:00,71.16,71.2,71.08,71.12,13873.0,65.8391,65.8761,65.7651,65.8021,13873.0
2022-12-16 10:25:00,71.12,71.24,71.05,71.1,34291.0,65.8021,65.9131,65.7373,65.7836,34291.0
2022-12-16 10:30:00,71.09,71.2,70.95,71.0,22450.0,65.7743,65.8761,65.6448,65.691,22450.0
2022-12-16 10:35:00,71.02,71.15,71.0,71.13,22442.0,65.7095,65.8298,65.691,65.8113,22442.0
2022-12-16 10:40:00,71.14,71.2,71.07,71.19,34600.0,65.8206,65.8761,65.7558,65.8668,34600.0
2022-12-16 10:45:00,71.19,71.23,71.12,71.14,21023.0,65.8668,65.9038,65.8021,65.8206,21023.0
2022-12-16 10:50:00,71.13,71.21,71.11,71.17,20195.0,65.8113,65.8853,65.7928,65.8483,20195.0
2022-12-16 10:55:00,71.18,71.2,71.11,71.15,23542.0,65.8576,65.8761,65.7928,65.8298,23542.0
2022-12-16 11:00:00,71.16,71.2,71.12,71.16,29729.0,65.8391,65.8761,65.8021,65.8391,29729.0
2022-12-16 11:05:00,71.18,71.25,71.14,71.15,29121.0,65.8576,65.9223,65.8206,65.8298,29121.0
2022-12-16 11:10:00,71.15,71.34,71.08,71.33,25733.0,65.8298,66.0056,65.7651,65.9964,25733.0
2022-12-16 11:15:00,71.33,71.37,71.21,71.23,20662.0,65.9964,66.0334,65.8853,65.9038,20662.0
2022-12-16 11:20:00,71.25,71.32,71.19,71.21,64980.0,65.9223,65.9871,65.8668,65.8853,64980.0
2022-12-16 11:25:00,71.21,71.27,71.15,71.2,28287.0,65.8853,65.9408,65.8298,65.8761,28287.0
2022-12-16 11:30:00,71.21,71.36,71.21,71.35,21662.0,65.8853,66.0241,65.8853,66.0149,21662.0
2022-12-16 11:35:00,71.34,71.35,71.21,71.26,20161.0,66.0056,66.0149,65.8853,65.9316,20161.0
2022-12-16 11:40:00,71.26,71.27,71.12,71.15,15716.0,65.9316,65.9408,65.8021,65.8298,15716.0
2022-12-16 11:45:00,71.16,71.16,70.96,70.97,17648.0,65.8391,65.8391,65.654,65.6633,17648.0
2022-12-16 11:50:00,70.96,71.01,70.92,70.95,37912.0,65.654,65.7003,65.617,65.6448,37912.0
2022-12-16 11:55:00,70.96,70.97,70.88,70.92,29383.0,65.654,65.6633,65.58,65.617,29383.0
2022-12-16 12:00:00,70.92,71.03,70.91,71.03,9888.0,65.617,65.7188,65.6078,65.7188,9888.0
2022-12-16 12:05:00,71.03,71.04,70.98,70.98,12947.0,65.7188,65.728,65.6725,65.6725,12947.0
2022-12-16 12:10:00,70.98,71.0,70.91,70.94,10938.0,65.6725,65.691,65.6078,65.6355,10938.0
2022-12-16 12:15:00,70.94,71.02,70.91,71.02,14579.0,65.6355,65.7095,65.6078,65.7095,14579.0
2022-12-16 12:20:00,71.01,71.01,70.89,70.92,17302.0,65.7003,65.7003,65.5893,65.617,17302.0
2022-12-16 12:25:00,70.92,70.92,70.84,70.92,13874.0,65.617,65.617,65.543,65.617,13874.0
2022-12-16 12:30:00,70.91,70.92,70.84,70.89,16859.0,65.6078,65.617,65.543,65.5893,16859.0
2022-12-16 12:35:00,70.88,70.89,70.83,70.87,21207.0,65.58,65.5893,65.5337,65.5708,21207.0
2022-12-16 12:40:00,70.88,70.9,70.76,70.78,22449.0,65.58,65.5985,65.469,65.4875,22449.0
2022-12-16 12:45:00,70.78,70.9,70.77,70.87,16118.0,65.4875,65.5985,65.4782,65.5708,16118.0
2022-12-16 12:50:00,70.87,70.89,70.75,70.76,12916.0,65.5708,65.5893,65.4597,65.469,12916.0
2022-12-16 12:55:00,70.75,70.77,70.65,70.66,25851.0,65.4597,65.4782,65.3672,65.3765,25851.0
2022-12-16 13:00:00,70.67,70.75,70.66,70.69,18360.0,65.3857,65.4597,65.3765,65.4042,18360.0
2022-12-16 13:05:00,70.68,70.71,70.62,70.67,16578.0,65.395,65.4227,65.3394,65.3857,16578.0
2022-12-16 13:10:00,70.67,70.71,70.67,70.69,15413.0,65.3857,65.4227,65.3857,65.4042,15413.0
2022-12-16 13:15:00,70.68,70.77,70.68,70.7,17500.0,65.395,65.4782,65.395,65.4135,17500.0
2022-12-16 13:20:00,70.68,70.7,70.64,70.68,17276.0,65.395,65.4135,65.358,65.395,17276.0
2022-12-16 13:25:00,70.67,70.71,70.65,70.65,13229.0,65.3857,65.4227,65.3672,65.3672,13229.0
2022-12-16 13:30:00,70.65,70.73,70.63,70.71,19313.0,65.3672,65.4412,65.3487,65.4227,19313.0
2022-12-16 13:35:00,70.71,70.74,70.64,70.68,24703.0,65.4227,65.4505,65.358,65.395,24703.0
2022-12-16 13:40:00,70.68,70.74,70.67,70.73,15368.0,65.395,65.4505,65.3857,65.4412,15368.0
2022-12-16 13:45:00,70.73,70.83,70.72,70.82,16066.0,65.4412,65.5337,65.432,65.5245,16066.0
2022-12-16 13:50:00,70.81,70.81,70.74,70.77,16383.0,65.5152,65.5152,65.4505,65.4782,16383.0
2022-12-16 13:55:00,70.76,70.85,70.76,70.85,27114.0,65.469,65.5522,65.469,65.5522,27114.0
2022-12-16 14:00:00,70.85,70.9,70.82,70.84,35351.0,65.5522,65.5985,65.5245,65.543,35351.0
2022-12-16 14:05:00,70.83,70.88,70.81,70.86,31965.0,65.5337,65.58,65.5152,65.5615,31965.0
2022-12-16 14:10:00,70.86,70.95,70.84,70.95,21271.0,65.5615,65.6448,65.543,65.6448,21271.0
2022-12-16 14:15:00,70.94,70.95,70.85,70.89,29700.0,65.6355,65.6448,65.5522,65.5893,29700.0
2022-12-16 14:20:00,70.88,70.88,70.8,70.88,22605.0,65.58,65.58,65.506,65.58,22605.0
2022-12-16 14:25:00,70.88,70.89,70.85,70.87,21503.0,65.58,65.5893,65.5522,65.5708,21503.0
2022-12-16 14:30:00,70.87,70.91,70.82,70.82,20017.0,65.5708,65.6078,65.5245,65.5245,20017.0
2022-12-16 14:35:00,70.83,70.94,70.82,70.92,17880.0,65.5337,65.6355,65.5245,65.617,17880.0
2022-12-16 14:40:00,70.91,70.97,70.91,70.92,21306.0,65.6078,65.6633,65.6078,65.617,21306.0
2022-12-16 14:45:00,70.92,70.93,70.81,70.86,17772.0,65.617,65.6263,65.5152,65.5615,17772.0
2022-12-16 14:50:00,70.86,70.99,70.86,70.99,17331.0,65.5615,65.6818,65.5615,65.6818,17331.0
2022-12-16 14:55:00,70.99,71.07,70.98,71.03,31556.0,65.6818,65.7558,65.6725,65.7188,31556.0
2022-12-16 15:00:00,71.03,71.07,70.97,70.97,35590.0,65.7188,65.7558,65.6633,65.6633,35590.0
2022-12-16 15:05:00,70.96,70.99,70.94,70.97,21714.0,65.654,65.6818,65.6355,65.6633,21714.0
2022-12-16 15:10:00,70.97,71.11,70.95,71.09,36211.0,65.6633,65.7928,65.6448,65.7743,36211.0
2022-12-16 15:15:00,71.09,71.2,71.09,71.14,29555.0,65.7743,65.8761,65.7743,65.8206,29555.0
2022-12-16 15:20:00,71.14,71.23,71.12,71.23,25145.0,65.8206,65.9038,65.8021,65.9038,25145.0
2022-12-16 15:25:00,71.22,71.26,71.13,71.2,28393.0,65.8946,65.9316,65.8113,65.8761,28393.0
2022-12-16 15:30:00,71.21,71.33,71.21,71.28,35090.0,65.8853,65.9964,65.8853,65.9501,35090.0
2022-12-16 15:35:00,71.28,71.43,71.26,71.42,76659.0,65.9501,66.0889,65.9316,66.0796,76659.0
2022-12-16 15:40:00,71.43,71.58,71.43,71.51,110917.0,66.0889,66.2277,66.0889,66.1629,110917.0
2022-12-16 15:45:00,71.5,71.51,71.42,71.48,74697.0,66.1536,66.1629,66.0796,66.1351,74697.0
2022-12-16 15:50:00,71.48,71.71,71.46,71.7,161958.0,66.1351,66.3479,66.1166,66.3387,161958.0
2022-12-16 15:55:00,71.69,71.74,71.45,71.45,411612.0,66.3294,66.3757,66.1074,66.1074,411612.0
2022-12-19 09:30:00,71.71,71.95,71.39,71.94,61125.0,66.3479,66.57,66.0519,66.5607,61125.0
2022-12-19 09:35:00,71.92,72.22,71.92,72.22,17666.0,66.5422,66.8198,66.5422,66.8198,17666.0
2022-12-19 09:40:00,72.22,72.25,71.89,71.96,18930.0,66.8198,66.8476,66.5145,66.5793,18930.0
2022-12-19 09:45:00,71.98,72.0,71.71,71.71,16468.0,66.5978,66.6163,66.3479,66.3479,16468.0
2022-12-19 09:50:00,71.75,71.91,71.75,71.84,16243.0,66.385,66.533,66.385,66.4682,16243.0
2022-12-19 09:55:00,71.83,71.9,71.81,71.89,13313.0,66.459,66.5237,66.4405,66.5145,13313.0
2022-12-19 10:00:00,71.89,71.96,71.79,71.92,11748.0,66.5145,66.5793,66.422,66.5422,11748.0
2022-12-19 10:05:00,71.92,71.92,71.8,71.88,15908.0,66.5422,66.5422,66.4312,66.5052,15908.0
2022-12-19 10:10:00,71.89,71.92,71.8,71.92,12948.0,66.5145,66.5422,66.4312,66.5422,12948.0
2022-12-19 10:15:00,71.91,71.91,71.85,71.9,8486.0,66.533,66.533,66.4775,66.5237,8486.0
2022-12-19 10:20:00,71.91,72.05,71.88,72.03,8985.0,66.533,66.6625,66.5052,66.644,8985.0
2022-12-19 10:25:00,72.05,72.11,72.04,72.11,9806.0,66.6625,66.718,66.6533,66.718,9806.0
2022-12-19 10:30:00,72.11,72.11,72.02,72.02,13825.0,66.718,66.718,66.6348,66.6348,13825.0
2022-12-19 10:35:00,72.02,72.03,71.84,71.86,16258.0,66.6348,66.644,66.4682,66.4867,16258.0
2022-12-19 10:40:00,71.84,71.88,71.83,71.86,14316.0,66.4682,66.5052,66.459,66.4867,14316.0
2022-12-19 10:45:00,71.86,71.9,71.81,71.84,23579.0,66.4867,66.5237,66.4405,66.4682,23579.0
2022-12-19 10:50:00,71.83,71.83,71.69,71.69,8439.0,66.459,66.459,66.3294,66.3294,8439.0
2022-12-19 10:55:00,71.68,71.78,71.64,71.74,17597.0,66.3202,66.4127,66.2832,66.3757,17597.0
2022-12-19 11:00:00,71.72,71.76,71.66,71.7,4967.0,66.3572,66.3942,66.3017,66.3387,4967.0
2022-12-19 11:05:00,71.71,71.8,71.68,71.76,14123.0,66.3479,66.4312,66.3202,66.3942,14123.0
2022-12-19 11:10:00,71.75,71.76,71.64,71.65,8425.0,66.385,66.3942,66.2832,66.2924,8425.0
2022-12-19 11:15:00,71.66,71.74,71.65,71.73,7945.0,66.3017,66.3757,66.2924,66.3664,7945.0
2022-12-19 11:20:00,71.73,71.8,71.67,71.76,15173.0,66.3664,66.4312,66.3109,66.3942,15173.0
2022-12-19 11:25:00,71.76,71.78,71.67,71.78,10691.0,66.3942,66.4127,66.3109,66.4127,10691.0
2022-12-19 11:30:00,71.77,71.81,71.62,71.68,13949.0,66.4035,66.4405,66.2647,66.3202,13949.0
2022-12-19 11:35:00,71.68,71.77,71.67,71.71,12871.0,66.3202,66.4035,66.3109,66.3479,12871.0
2022-12-19 11:40:00,71.71,71.71,71.59,71.66,10471.0,66.3479,66.3479,66.2369,66.3017,10471.0
2022-12-19 11:45:00,71.66,71.7,71.55,71.57,14728.0,66.3017,66.3387,66.1999,66.2184,14728.0
2022-12-19 11:50:00,71.56,71.58,71.52,71.56,9804.0,66.2092,66.2277,66.1722,66.2092,9804.0
2022-12-19 11:55:00,71.55,71.58,71.5,71.53,9198.0,66.1999,66.2277,66.1536,66.1814,9198.0
2022-12-19 12:00:00,71.53,71.6,71.51,71.57,14179.0,66.1814,66.2462,66.1629,66.2184,14179.0
2022-12-19 12:05:00,71.57,71.61,71.55,71.55,8336.0,66.2184,66.2554,66.1999,66.1999,8336.0
2022-12-19 12:10:00,71.56,71.58,71.55,71.55,10699.0,66.2092,66.2277,66.1999,66.1999,10699.0
2022-12-19 12:15:00,71.55,71.58,71.48,71.53,12079.0,66.1999,66.2277,66.1351,66.1814,12079.0
2022-12-19 12:20:00,71.52,71.56,71.5,71.51,11621.0,66.1722,66.2092,66.1536,66.1629,11621.0
2022-12-19 12:25:00,71.51,71.56,71.51,71.53,5430.0,66.1629,66.2092,66.1629,66.1814,5430.0
2022-12-19 12:30:00,71.52,71.52,71.43,71.45,9400.0,66.1722,66.1722,66.0889,66.1074,9400.0
2022-12-19 12:35:00,71.45,71.5,71.45,71.48,8160.0,66.1074,66.1536,66.1074,66.1351,8160.0
2022-12-19 12:40:00,71.49,71.49,71.43,71.44,9188.0,66.1444,66.1444,66.0889,66.0981,9188.0
2022-12-19 12:45:00,71.45,71.53,71.45,71.5,8875.0,66.1074,66.1814,66.1074,66.1536,8875.0
2022-12-19 12:50:00,71.52,71.54,71.5,71.5,7705.0,66.1722,66.1907,66.1536,66.1536,7705.0
2022-12-19 12:55:00,71.5,71.52,71.47,71.49,8177.0,66.1536,66.1722,66.1259,66.1444,8177.0
2022-12-19 13:00:00,71.5,71.58,71.5,71.58,19359.0,66.1536,66.2277,66.1536,66.2277,19359.0
2022-12-19 13:05:00,71.58,71.61,71.43,71.43,16508.0,66.2277,66.2554,66.0889,66.0889,16508.0
2022-12-19 13:10:00,71.44,71.47,71.39,71.45,21006.0,66.0981,66.1259,66.0519,66.1074,21006.0
2022-12-19 13:15:00,71.45,71.45,71.35,71.39,9939.0,66.1074,66.1074,66.0149,66.0519,9939.0
2022-12-19 13:20:00,71.39,71.46,71.38,71.38,11909.0,66.0519,66.1166,66.0426,66.0426,11909.0
2022-12-19 13:25:00,71.38,71.4,71.24,71.28,14944.0,66.0426,66.0611,65.9131,65.9501,14944.0
2022-12-19 13:30:00,71.27,71.3,71.22,71.24,9605.0,65.9408,65.9686,65.8946,65.9131,9605.0
2022-12-19 13:35:00,71.24,71.29,71.21,71.27,14089.0,65.9131,65.9593,65.8853,65.9408,14089.0
2022-12-19 13:40:00,71.29,71.31,71.18,71.2,18575.0,65.9593,65.9779,65.8576,65.8761,18575.0
2022-12-19 13:45:00,71.19,71.22,71.15,71.2,8424.0,65.8668,65.8946,65.8298,65.8761,8424.0
2022-12-19 13:50:00,71.2,71.24,71.17,71.18,7987.0,65.8761,65.9131,65.8483,65.8576,7987.0
2022-12-19 13:55:00,71.19,71.19,71.11,71.12,10926.0,65.8668,65.8668,65.7928,65.8021,10926.0
2022-12-19 14:00:00,71.12,71.14,71.01,71.03,14377.0,65.8021,65.8206,65.7003,65.7188,14377.0
2022-12-19 14:05:00,71.01,71.12,71.01,71.12,14116.0,65.7003,65.8021,65.7003,65.8021,14116.0
2022-12-19 14:10:00,71.13,71.15,71.05,71.07,10110.0,65.8113,65.8298,65.7373,65.7558,10110.0
2022-12-19 14:15:00,71.07,71.1,71.02,71.09,19504.0,65.7558,65.7836,65.7095,65.7743,19504.0
2022-12-19 14:20:00,71.09,71.17,71.05,71.08,19110.0,65.7743,65.8483,65.7373,65.7651,19110.0
2022-12-19 14:25:00,71.06,71.08,70.97,70.98,14217.0,65.7465,65.7651,65.6633,65.6725,14217.0
2022-12-19 14:30:00,70.98,71.09,70.96,71.09,19002.0,65.6725,65.7743,65.654,65.7743,19002.0
2022-12-19 14:35:00,71.09,71.1,71.0,71.02,26996.0,65.7743,65.7836,65.691,65.7095,26996.0
2022-12-19 14:40:00,71.02,71.02,70.9,70.93,20279.0,65.7095,65.7095,65.5985,65.6263,20279.0
2022-12-19 14:45:00,70.94,71.0,70.89,70.9,20494.0,65.6355,65.691,65.5893,65.5985,20494.0
2022-12-19 14:50:00,70.89,70.89,70.81,70.84,14401.0,65.5893,65.5893,65.5152,65.543,14401.0
2022-12-19 14:55:00,70.84,70.92,70.82,70.92,24390.0,65.543,65.617,65.5245,65.617,24390.0
2022-12-19 15:00:00,70.91,70.92,70.8,70.86,17816.0,65.6078,65.617,65.506,65.5615,17816.0
2022-12-19 15:05:00,70.85,70.9,70.83,70.89,20477.0,65.5522,65.5985,65.5337,65.5893,20477.0
2022-12-19 15:10:00,70.89,70.94,70.86,70.88,21612.0,65.5893,65.6355,65.5615,65.58,21612.0
2022-12-19 15:15:00,70.89,70.96,70.88,70.96,18903.0,65.5893,65.654,65.58,65.654,18903.0
2022-12-19 15:20:00,70.95,71.04,70.93,70.97,25676.0,65.6448,65.728,65.6263,65.6633,25676.0
2022-12-19 15:25:00,70.98,71.01,70.92,70.97,22595.0,65.6725,65.7003,65.617,65.6633,22595.0
2022-12-19 15:30:00,70.97,71.04,70.95,71.0,37577.0,65.6633,65.728,65.6448,65.691,37577.0
2022-12-19 15:35:00,71.0,71.09,70.99,71.01,45566.0,65.691,65.7743,65.6818,65.7003,45566.0
2022-12-19 15:40:00,71.01,71.06,70.97,71.05,47227.0,65.7003,65.7465,65.6633,65.7373,47227.0
2022-12-19 15:45:00,71.05,71.15,71.04,71.08,58469.0,65.7373,65.8298,65.728,65.7651,58469.0
2022-12-19 15:50:00,71.08,71.18,71.04,71.16,81618.0,65.7651,65.8576,65.728,65.8391,81618.0
2022-12-19 15:55:00,71.15,71.18,71.1,71.13,205046.0,65.8298,65.8576,65.7836,65.8113,205046.0
2022-12-20 09:30:00,71.41,71.7,71.38,71.7,50559.0,66.0704,66.3387,66.0426,66.3387,50559.0
2022-12-20 09:35:00,71.73,72.13,71.73,72.02,54013.0,66.3664,66.7365,66.3664,66.6348,54013.0
2022-12-20 09:40:00,72.08,72.14,71.95,72.04,19843.0,66.6903,66.7458,66.57,66.6533,19843.0
2022-12-20 09:45:00,71.98,72.0,71.74,71.83,20504.0,66.5978,66.6163,66.3757,66.459,20504.0
2022-12-20 09:50:00,71.84,71.92,71.74,71.86,14059.0,66.4682,66.5422,66.3757,66.4867,14059.0
2022-12-20 09:55:00,71.86,71.97,71.79,71.97,12356.0,66.4867,66.5885,66.422,66.5885,12356.0
2022-12-20 10:00:00,71.95,72.06,71.95,71.98,14140.0,66.57,66.6718,66.57,66.5978,14140.0
2022-12-20 10:05:00,71.98,72.11,71.95,72.08,26887.0,66.5978,66.718,66.57,66.6903,26887.0
2022-12-20 10:10:00,72.08,72.27,72.01,72.26,16616.0,66.6903,66.8661,66.6255,66.8568,16616.0
2022-12-20 10:15:00,72.27,72.35,72.25,72.25,21226.0,66.8661,66.9401,66.8476,66.8476,21226.0
2022-12-20 10:20:00,72.27,72.41,72.27,72.31,14031.0,66.8661,66.9956,66.8661,66.9031,14031.0
2022-12-20 10:25:00,72.31,72.35,72.25,72.32,12160.0,66.9031,66.9401,66.8476,66.9123,12160.0
2022-12-20 10:30:00,72.33,72.36,72.26,72.27,17632.0,66.9216,66.9493,66.8568,66.8661,17632.0
2022-12-20 10:35:00,72.28,72.42,72.28,72.35,10618.0,66.8753,67.0049,66.8753,66.9401,10618.0
2022-12-20 10:40:00,72.36,72.39,72.21,72.23,37439.0,66.9493,66.9771,66.8106,66.8291,37439.0
2022-12-20 10:45:00,72.24,72.33,72.18,72.33,12930.0,66.8383,66.9216,66.7828,66.9216,12930.0
2022-12-20 10:50:00,72.33,72.39,72.3,72.36,15028.0,66.9216,66.9771,66.8938,66.9493,15028.0
2022-12-20 10:55:00,72.36,72.39,72.28,72.29,12596.0,66.9493,66.9771,66.8753,66.8846,12596.0
2022-12-20 11:00:00,72.29,72.32,72.26,72.3,11005.0,66.8846,66.9123,66.8568,66.8938,11005.0
2022-12-20 11:05:00,72.31,72.33,72.27,72.28,11305.0,66.9031,66.9216,66.8661,66.8753,11305.0
2022-12-20 11:10:00,72.28,72.28,72.18,72.2,19211.0,66.8753,66.8753,66.7828,66.8013,19211.0
2022-12-20 11:15:00,72.19,72.19,71.98,72.03,8020.0,66.7921,66.7921,66.5978,66.644,8020.0
2022-12-20 11:20:00,72.03,72.05,71.96,71.97,11199.0,66.644,66.6625,66.5793,66.5885,11199.0
2022-12-20 11:25:00,71.96,71.96,71.81,71.85,18737.0,66.5793,66.5793,66.4405,66.4775,18737.0
2022-12-20 11:30:00,71.86,71.9,71.83,71.87,15855.0,66.4867,66.5237,66.459,66.496,15855.0
2022-12-20 11:35:00,71.88,71.89,71.83,71.86,8268.0,66.5052,66.5145,66.459,66.4867,8268.0
2022-12-20 11:40:00,71.86,71.94,71.81,71.93,14843.0,66.4867,66.5607,66.4405,66.5515,14843.0
2022-12-20 11:45:00,71.95,71.97,71.9,71.96,13595.0,66.57,66.5885,66.5237,66.5793,13595.0
2022-12-20 11:50:00,71.96,71.96,71.89,71.9,9057.0,66.5793,66.5793,66.5145,66.5237,9057.0
2022-12-20 11:55:00,71.9,71.95,71.86,71.95,8283.0,66.5237,66.57,66.4867,66.57,8283.0
2022-12-20 12:00:00,71.94,71.97,71.92,71.95,8705.0,66.5607,66.5885,66.5422,66.57,8705.0
2022-12-20 12:05:00,71.95,71.97,71.92,71.92,15022.0,66.57,66.5885,66.5422,66.5422,15022.0
2022-12-20 12:10:00,71.91,71.93,71.84,71.85,12978.0,66.533,66.5515,66.4682,66.4775,12978.0
2022-12-20 12:15:00,71.85,71.85,71.81,71.82,14771.0,66.4775,66.4775,66.4405,66.4497,14771.0
2022-12-20 12:20:00,71.82,71.95,71.81,71.95,22202.0,66.4497,66.57,66.4405,66.57,22202.0
2022-12-20 12:25:00,71.96,71.98,71.91,71.91,6699.0,66.5793,66.5978,66.533,66.533,6699.0
2022-12-20 12:30:00,71.91,71.94,71.88,71.91,6571.0,66.533,66.5607,66.5052,66.533,6571.0
2022-12-20 12:35:00,71.9,72.02,71.9,72.01,7086.0,66.5237,66.6348,66.5237,66.6255,7086.0
2022-12-20 12:40:00,72.02,72.12,72.02,72.02,10150.0,66.6348,66.7273,66.6348,66.6348,10150.0
2022-12-20 12:45:00,72.01,72.08,72.01,72.07,6119.0,66.6255,66.6903,66.6255,66.681,6119.0
2022-12-20 12:50:00,72.06,72.07,72.02,72.05,4499.0,66.6718,66.681,66.6348,66.6625,4499.0
2022-12-20 12:55:00,72.09,72.14,72.07,72.13,7499.0,66.6995,66.7458,66.681,66.7365,7499.0
2022-12-20 13:00:00,72.14,72.16,72.1,72.16,6532.0,66.7458,66.7643,66.7088,66.7643,6532.0
2022-12-20 13:05:00,72.16,72.2,72.13,72.18,7358.0,66.7643,66.8013,66.7365,66.7828,7358.0
2022-12-20 13:10:00,72.2,72.21,72.13,72.2,9325.0,66.8013,66.8106,66.7365,66.8013,9325.0
2022-12-20 13:15:00,72.2,72.29,72.2,72.23,5367.0,66.8013,66.8846,66.8013,66.8291,5367.0
2022-12-20 13:20:00,72.23,72.3,72.22,72.28,5825.0,66.8291,66.8938,66.8198,66.8753,5825.0
2022-12-20 13:25:00,72.31,72.35,72.28,72.28,8879.0,66.9031,66.9401,66.8753,66.8753,8879.0
2022-12-20 13:30:00,72.28,72.36,72.28,72.34,7900.0,66.8753,66.9493,66.8753,66.9308,7900.0
2022-12-20 13:35:00,72.34,72.37,72.3,72.32,7142.0,66.9308,66.9586,66.8938,66.9123,7142.0
2022-12-20 13:40:00,72.33,72.34,72.28,72.31,6606.0,66.9216,66.9308,66.8753,66.9031,6606.0
2022-12-20 13:45:00,72.31,72.35,72.27,72.28,11414.0,66.9031,66.9401,66.8661,66.8753,11414.0
2022-12-20 13:50:00,72.28,72.38,72.27,72.37,8916.0,66.8753,66.9678,66.8661,66.9586,8916.0
2022-12-20 13:55:00,72.37,72.37,72.27,72.27,11608.0,66.9586,66.9586,66.8661,66.8661,11608.0
2022-12-20 14:00:00,72.28,72.3,72.23,72.24,12090.0,66.8753,66.8938,66.8291,66.8383,12090.0
2022-12-20 14:05:00,72.24,72.25,72.2,72.21,15082.0,66.8383,66.8476,66.8013,66.8106,15082.0
2022-12-20 14:10:00,72.21,72.29,72.2,72.25,11381.0,66.8106,66.8846,66.8013,66.8476,11381.0
2022-12-20 14:15:00,72.24,72.27,72.18,72.23,19173.0,66.8383,66.8661,66.7828,66.8291,19173.0
2022-12-20 14:20:00,72.23,72.23,72.07,72.07,12313.0,66.8291,66.8291,66.681,66.681,12313.0
2022-12-20 14:25:00,72.06,72.1,72.05,72.09,14007.0,66.6718,66.7088,66.6625,66.6995,14007.0
2022-12-20 14:30:00,72.09,72.09,72.0,72.01,16657.0,66.6995,66.6995,66.6163,66.6255,16657.0
2022-12-20 14:35:00,72.0,72.01,71.92,71.95,15577.0,66.6163,66.6255,66.5422,66.57,15577.0
2022-12-20 14:40:00,71.95,71.97,71.85,71.85,21072.0,66.57,66.5885,66.4775,66.4775,21072.0
2022-12-20 14:45:00,71.85,71.91,71.85,71.9,17485.0,66.4775,66.533,66.4775,66.5237,17485.0
2022-12-20 14:50:00,71.91,72.05,71.9,72.03,18072.0,66.533,66.6625,66.5237,66.644,18072.0
2022-12-20 14:55:00,72.03,72.07,71.99,72.05,11490.0,66.644,66.681,66.607,66.6625,11490.0
2022-12-20 15:00:00,72.06,72.07,71.87,71.89,23596.0,66.6718,66.681,66.496,66.5145,23596.0
2022-12-20 15:05:00,71.89,71.98,71.85,71.98,19165.0,66.5145,66.5978,66.4775,66.5978,19165.0
2022-12-20 15:10:00,71.98,72.01,71.95,72.01,17414.0,66.5978,66.6255,66.57,66.6255,17414.0
2022-12-20 15:15:00,72.01,72.03,71.98,71.99,19776.0,66.6255,66.644,66.5978,66.607,19776.0
2022-12-20 15:20:00,71.98,72.0,71.92,71.93,21757.0,66.5978,66.6163,66.5422,66.5515,21757.0
2022-12-20 15:25:00,71.92,71.95,71.88,71.93,24910.0,66.5422,66.57,66.5052,66.5515,24910.0
2022-12-20 15:30:00,71.92,72.01,71.92,72.01,20307.0,66.5422,66.6255,66.5422,66.6255,20307.0
2022-12-20 15:35:00,72.02,72.07,72.0,72.06,24921.0,66.6348,66.681,66.6163,66.6718,24921.0
2022-12-20 15:40:00,72.06,72.1,72.01,72.09,33399.0,66.6718,66.7088,66.6255,66.6995,33399.0
2022-12-20 15:45:00,72.09,72.09,71.95,71.98,38755.0,66.6995,66.6995,66.57,66.5978,38755.0
2022-12-20 15:50:00,71.98,71.98,71.84,71.87,77227.0,66.5978,66.5978,66.4682,66.496,77227.0
2022-12-20 15:55:00,71.87,71.89,71.77,71.78,232364.0,66.496,66.5145,66.4035,66.4127,232364.0
2022-12-21 09:30:00,72.45,72.74,72.25,72.71,65576.0,67.0326,67.3009,66.8476,67.2732,65576.0
2022-12-21 09:35:00,72.73,72.73,72.51,72.52,22094.0,67.2917,67.2917,67.0881,67.0974,22094.0
2022-12-21 09:40:00,72.53,72.56,72.29,72.3,21898.0,67.1066,67.1344,66.8846,66.8938,21898.0
2022-12-21 09:45:00,72.32,72.43,72.23,72.23,30963.0,66.9123,67.0141,66.8291,66.8291,30963.0
2022-12-21 09:50:00,72.23,72.32,72.17,72.27,27405.0,66.8291,66.9123,66.7735,66.8661,27405.0
2022-12-21 09:55:00,72.26,72.38,72.22,72.37,21564.0,66.8568,66.9678,66.8198,66.9586,21564.0
2022-12-21 10:00:00,72.39,72.5,72.38,72.47,24705.0,66.9771,67.0789,66.9678,67.0511,24705.0
2022-12-21 10:05:00,72.46,72.56,72.43,72.45,20068.0,67.0419,67.1344,67.0141,67.0326,20068.0
2022-12-21 10:10:00,72.47,72.47,72.34,72.34,17239.0,67.0511,67.0511,66.9308,66.9308,17239.0
2022-12-21 10:15:00,72.33,72.38,72.26,72.36,20901.0,66.9216,66.9678,66.8568,66.9493,20901.0
2022-12-21 10:20:00,72.38,72.44,72.36,72.41,16958.0,66.9678,67.0234,66.9493,66.9956,16958.0
2022-12-21 10:25:00,72.41,72.51,72.39,72.47,18272.0,66.9956,67.0881,66.9771,67.0511,18272.0
2022-12-21 10:30:00,72.49,72.58,72.47,72.55,22311.0,67.0696,67.1529,67.0511,67.1251,22311.0
2022-12-21 10:35:00,72.55,72.6,72.48,72.57,31523.0,67.1251,67.1714,67.0604,67.1436,31523.0
2022-12-21 10:40:00,72.57,72.61,72.55,72.57,19225.0,67.1436,67.1806,67.1251,67.1436,19225.0
2022-12-21 10:45:00,72.58,72.59,72.49,72.53,15956.0,67.1529,67.1621,67.0696,67.1066,15956.0
2022-12-21 10:50:00,72.54,72.58,72.5,72.56,19352.0,67.1159,67.1529,67.0789,67.1344,19352.0
2022-12-21 10:55:00,72.58,72.65,72.57,72.61,16014.0,67.1529,67.2177,67.1436,67.1806,16014.0
2022-12-21 11:00:00,72.61,72.73,72.61,72.73,25617.0,67.1806,67.2917,67.1806,67.2917,25617.0
2022-12-21 11:05:00,72.72,72.75,72.67,72.72,18570.0,67.2824,67.3102,67.2362,67.2824,18570.0
2022-12-21 11:10:00,72.71,72.75,72.65,72.67,13883.0,67.2732,67.3102,67.2177,67.2362,13883.0
2022-12-21 11:15:00,72.67,72.67,72.49,72.49,15580.0,67.2362,67.2362,67.0696,67.0696,15580.0
2022-12-21 11:20:00,72.5,72.57,72.5,72.56,14347.0,67.0789,67.1436,67.0789,67.1344,14347.0
2022-12-21 11:25:00,72.56,72.61,72.49,72.59,20033.0,67.1344,67.1806,67.0696,67.1621,20033.0
2022-12-21 11:30:00,72.6,72.61,72.55,72.58,24324.0,67.1714,67.1806,67.1251,67.1529,24324.0
2022-12-21 11:35:00,72.59,72.71,72.56,72.71,11752.0,67.1621,67.2732,67.1344,67.2732,11752.0
2022-12-21 11:40:00,72.71,72.79,72.65,72.78,12951.0,67.2732,67.3472,67.2177,67.3379,12951.0
2022-12-21 11:45:00,72.79,72.84,72.7,72.78,11946.0,67.3472,67.3934,67.2639,67.3379,11946.0
2022-12-21 11:50:00,72.79,72.85,72.77,72.83,12609.0,67.3472,67.4027,67.3287,67.3842,12609.0
2022-12-21 11:55:00,72.83,72.89,72.82,72.83,9968.0,67.3842,67.4397,67.3749,67.3842,9968.0
2022-12-21 12:00:00,72.84,72.85,72.76,72.76,6900.0,67.3934,67.4027,67.3194,67.3194,6900.0
2022-12-21 12:05:00,72.77,72.83,72.75,72.75,11351.0,67.3287,67.3842,67.3102,67.3102,11351.0
2022-12-21 12:10:00,72.76,72.81,72.74,72.78,5375.0,67.3194,67.3657,67.3009,67.3379,5375.0
2022-12-21 12:15:00,72.79,72.8,72.75,72.78,8577.0,67.3472,67.3564,67.3102,67.3379,8577.0
2022-12-21 12:20:00,72.76,72.85,72.75,72.84,6046.0,67.3194,67.4027,67.3102,67.3934,6046.0
2022-12-21 12:25:00,72.84,72.84,72.72,72.78,8458.0,67.3934,67.3934,67.2824,67.3379,8458.0
2022-12-21 12:30:00,72.81,72.87,72.8,72.84,9015.0,67.3657,67.4212,67.3564,67.3934,9015.0
2022-12-21 12:35:00,72.83,72.87,72.77,72.87,6440.0,67.3842,67.4212,67.3287,67.4212,6440.0
2022-12-21 12:40:00,72.86,72.91,72.83,72.85,12214.0,67.412,67.4582,67.3842,67.4027,12214.0
2022-12-21 12:45:00,72.85,72.85,72.78,72.82,14542.0,67.4027,67.4027,67.3379,67.3749,14542.0
2022-12-21 12:50:00,72.81,72.9,72.81,72.89,9563.0,67.3657,67.449,67.3657,67.4397,9563.0
2022-12-21 12:55:00,72.89,72.97,72.89,72.97,7584.0,67.4397,67.5137,67.4397,67.5137,7584.0
2022-12-21 13:00:00,72.97,73.02,72.93,73.01,8979.0,67.5137,67.56,67.4767,67.5507,8979.0
2022-12-21 13:05:00,73.01,73.08,73.0,73.06,9762.0,67.5507,67.6155,67.5415,67.597,9762.0
2022-12-21 13:10:00,73.05,73.08,73.01,73.01,15600.0,67.5877,67.6155,67.5507,67.5507,15600.0
2022-12-21 13:15:00,73.0,73.01,72.97,73.01,7725.0,67.5415,67.5507,67.5137,67.5507,7725.0
2022-12-21 13:20:00,73.01,73.01,72.92,72.92,10580.0,67.5507,67.5507,67.4675,67.4675,10580.0
2022-12-21 13:25:00,72.92,72.96,72.9,72.93,14207.0,67.4675,67.5045,67.449,67.4767,14207.0
2022-12-21 13:30:00,72.94,72.99,72.94,72.97,12829.0,67.486,67.5322,67.486,67.5137,12829.0
2022-12-21 13:35:00,72.97,73.07,72.96,73.06,11872.0,67.5137,67.6063,67.5045,67.597,11872.0
2022-12-21 13:40:00,73.06,73.1,73.03,73.06,11094.0,67.597,67.634,67.5692,67.597,11094.0
2022-12-21 13:45:00,73.08,73.15,73.07,73.12,12096.0,67.6155,67.6803,67.6063,67.6525,12096.0
2022-12-21 13:50:00,73.13,73.17,73.13,73.15,12861.0,67.6618,67.6988,67.6618,67.6803,12861.0
2022-12-21 13:55:00,73.15,73.15,73.07,73.07,16556.0,67.6803,67.6803,67.6063,67.6063,16556.0
2022-12-21 14:00:00,73.07,73.17,73.07,73.17,16677.0,67.6063,67.6988,67.6063,67.6988,16677.0
2022-12-21 14:05:00,73.17,73.23,73.17,73.18,19966.0,67.6988,67.7543,67.6988,67.708,19966.0
2022-12-21 14:10:00,73.17,73.18,73.11,73.11,11501.0,67.6988,67.708,67.6433,67.6433,11501.0
2022-12-21 14:15:00,73.12,73.14,73.08,73.12,14207.0,67.6525,67.671,67.6155,67.6525,14207.0
2022-12-21 14:20:00,73.12,73.14,73.05,73.06,11344.0,67.6525,67.671,67.5877,67.597,11344.0
2022-12-21 14:25:00,73.07,73.1,72.95,72.95,13825.0,67.6063,67.634,67.4952,67.4952,13825.0
2022-12-21 14:30:00,72.94,72.95,72.9,72.95,10734.0,67.486,67.4952,67.449,67.4952,10734.0
2022-12-21 14:35:00,72.95,72.95,72.88,72.9,13589.0,67.4952,67.4952,67.4305,67.449,13589.0
2022-12-21 14:40:00,72.9,72.95,72.89,72.92,15063.0,67.449,67.4952,67.4397,67.4675,15063.0
2022-12-21 14:45:00,72.91,72.94,72.89,72.92,14255.0,67.4582,67.486,67.4397,67.4675,14255.0
2022-12-21 14:50:00,72.92,72.92,72.82,72.85,12999.0,67.4675,67.4675,67.3749,67.4027,12999.0
2022-12-21 14:55:00,72.85,72.87,72.8,72.86,12923.0,67.4027,67.4212,67.3564,67.412,12923.0
2022-12-21 15:00:00,72.85,72.93,72.84,72.87,10639.0,67.4027,67.4767,67.3934,67.4212,10639.0
2022-12-21 15:05:00,72.87,72.87,72.71,72.73,35446.0,67.4212,67.4212,67.2732,67.2917,35446.0
2022-12-21 15:10:00,72.73,72.79,72.7,72.75,16974.0,67.2917,67.3472,67.2639,67.3102,16974.0
2022-12-21 15:15:00,72.76,72.76,72.66,72.67,27416.0,67.3194,67.3194,67.2269,67.2362,27416.0
2022-12-21 15:20:00,72.68,72.76,72.65,72.74,17300.0,67.2454,67.3194,67.2177,67.3009,17300.0
2022-12-21 15:25:00,72.74,72.79,72.71,72.73,14189.0,67.3009,67.3472,67.2732,67.2917,14189.0
2022-12-21 15:30:00,72.74,72.75,72.67,72.67,27252.0,67.3009,67.3102,67.2362,67.2362,27252.0
2022-12-21 15:35:00,72.67,72.83,72.65,72.8,50997.0,67.2362,67.3842,67.2177,67.3564,50997.0
2022-12-21 15:40:00,72.8,72.83,72.68,72.75,53352.0,67.3564,67.3842,67.2454,67.3102,53352.0
2022-12-21 15:45:00,72.76,72.81,72.7,72.79,44932.0,67.3194,67.3657,67.2639,67.3472,44932.0
2022-12-21 15:50:00,72.79,72.79,72.6,72.69,98441.0,67.3472,67.3472,67.1714,67.2547,98441.0
2022-12-21 15:55:00,72.69,72.87,72.68,72.85,264126.0,67.2547,67.4212,67.2454,67.4027,264126.0
2022-12-22 09:30:00,72.47,72.74,72.43,72.43,61852.0,67.0511,67.3009,67.0141,67.0141,61852.0
2022-12-22 09:35:00,72.44,72.6,72.39,72.42,14741.0,67.0234,67.1714,66.9771,67.0049,14741.0
2022-12-22 09:40:00,72.42,72.57,72.42,72.5,17504.0,67.0049,67.1436,67.0049,67.0789,17504.0
2022-12-22 09:45:00,72.51,72.54,72.46,72.48,14878.0,67.0881,67.1159,67.0419,67.0604,14878.0
2022-12-22 09:50:00,72.48,72.49,72.31,72.31,15489.0,67.0604,67.0696,66.9031,66.9031,15489.0
2022-12-22 09:55:00,72.32,72.38,72.21,72.25,22867.0,66.9123,66.9678,66.8106,66.8476,22867.0
2022-12-22 10:00:00,72.24,72.3,72.0,72.06,96475.0,66.8383,66.8938,66.6163,66.6718,96475.0
2022-12-22 10:05:00,72.06,72.09,71.85,71.87,24935.0,66.6718,66.6995,66.4775,66.496,24935.0
2022-12-22 10:10:00,71.88,71.93,71.69,71.82,32565.0,66.5052,66.5515,66.3294,66.4497,32565.0
2022-12-22 10:15:00,71.82,71.85,71.78,71.83,23930.0,66.4497,66.4775,66.4127,66.459,23930.0
2022-12-22 10:20:00,71.84,71.93,71.68,71.69,37120.0,66.4682,66.5515,66.3202,66.3294,37120.0
2022-12-22 10:25:00,71.67,71.8,71.63,71.7,58233.0,66.3109,66.4312,66.2739,66.3387,58233.0
2022-12-22 10:30:00,71.69,71.9,71.64,71.9,16039.0,66.3294,66.5237,66.2832,66.5237,16039.0
2022-12-22 10:35:00,71.89,71.95,71.74,71.77,10158.0,66.5145,66.57,66.3757,66.4035,10158.0
2022-12-22 10:40:00,71.77,71.84,71.72,71.81,10487.0,66.4035,66.4682,66.3572,66.4405,10487.0
2022-12-22 10:45:00,71.81,71.83,71.74,71.77,12134.0,66.4405,66.459,66.3757,66.4035,12134.0
2022-12-22 10:50:00,71.77,71.83,71.77,71.79,7075.0,66.4035,66.459,66.4035,66.422,7075.0
2022-12-22 10:55:00,71.78,71.78,71.7,71.7,11349.0,66.4127,66.4127,66.3387,66.3387,11349.0
2022-12-22 11:00:00,71.7,71.73,71.65,71.71,9512.0,66.3387,66.3664,66.2924,66.3479,9512.0
2022-12-22 11:05:00,71.7,71.75,71.65,71.65,11503.0,66.3387,66.385,66.2924,66.2924,11503.0
2022-12-22 11:10:00,71.65,71.69,71.62,71.68,8790.0,66.2924,66.3294,66.2647,66.3202,8790.0
2022-12-22 11:15:00,71.68,71.77,71.66,71.73,12724.0,66.3202,66.4035,66.3017,66.3664,12724.0
2022-12-22 11:20:00,71.74,71.8,71.7,71.7,10984.0,66.3757,66.4312,66.3387,66.3387,10984.0
2022-12-22 11:25:00,71.72,71.74,71.63,71.67,15752.0,66.3572,66.3757,66.2739,66.3109,15752.0
2022-12-22 11:30:00,71.67,71.75,71.66,71.74,18089.0,66.3109,66.385,66.3017,66.3757,18089.0
2022-12-22 11:35:00,71.74,71.78,71.69,71.7,11085.0,66.3757,66.4127,66.3294,66.3387,11085.0
2022-12-22 11:40:00,71.7,71.71,71.63,71.69,26702.0,66.3387,66.3479,66.2739,66.3294,26702.0
2022-12-22 11:45:00,71.7,71.7,71.57,71.59,9889.0,66.3387,66.3387,66.2184,66.2369,9889.0
2022-12-22 11:50:00,71.6,71.65,71.55,71.58,9321.0,66.2462,66.2924,66.1999,66.2277,9321.0
2022-12-22 11:55:00,71.58,71.7,71.57,71.7,19013.0,66.2277,66.3387,66.2184,66.3387,19013.0
2022-12-22 12:00:00,71.69,71.71,71.62,71.71,7809.0,66.3294,66.3479,66.2647,66.3479,7809.0
2022-12-22 12:05:00,71.7,71.7,71.63,71.63,12812.0,66.3387,66.3387,66.2739,66.2739,12812.0
2022-12-22 12:10:00,71.64,71.66,71.59,71.61,7614.0,66.2832,66.3017,66.2369,66.2554,7614.0
2022-12-22 12:15:00,71.6,71.62,71.52,71.55,11898.0,66.2462,66.2647,66.1722,66.1999,11898.0
2022-12-22 12:20:00,71.55,71.57,71.43,71.45,9903.0,66.1999,66.2184,66.0889,66.1074,9903.0
2022-12-22 12:25:00,71.44,71.46,71.27,71.3,12865.0,66.0981,66.1166,65.9408,65.9686,12865.0
2022-12-22 12:30:00,71.3,71.34,71.26,71.26,6475.0,65.9686,66.0056,65.9316,65.9316,6475.0
2022-12-22 12:35:00,71.28,71.3,71.25,71.3,13203.0,65.9501,65.9686,65.9223,65.9686,13203.0
2022-12-22 12:40:00,71.3,71.3,71.15,71.19,10577.0,65.9686,65.9686,65.8298,65.8668,10577.0
2022-12-22 12:45:00,71.19,71.22,71.18,71.2,9532.0,65.8668,65.8946,65.8576,65.8761,9532.0
2022-12-22 12:50:00,71.21,71.21,71.15,71.16,6135.0,65.8853,65.8853,65.8298,65.8391,6135.0
2022-12-22 12:55:00,71.15,71.18,71.13,71.16,11969.0,65.8298,65.8576,65.8113,65.8391,11969.0
2022-12-22 13:00:00,71.16,71.16,71.02,71.05,10972.0,65.8391,65.8391,65.7095,65.7373,10972.0
2022-12-22 13:05:00,71.04,71.05,70.88,70.95,20512.0,65.728,65.7373,65.58,65.6448,20512.0
2022-12-22 13:10:00,70.94,71.09,70.93,71.09,7164.0,65.6355,65.7743,65.6263,65.7743,7164.0
2022-12-22 13:15:00,71.08,71.09,71.03,71.08,8184.0,65.7651,65.7743,65.7188,65.7651,8184.0
2022-12-22 13:20:00,71.07,71.07,70.97,70.99,24772.0,65.7558,65.7558,65.6633,65.6818,24772.0
2022-12-22 13:25:00,70.99,71.0,70.94,70.96,7866.0,65.6818,65.691,65.6355,65.654,7866.0
2022-12-22 13:30:00,70.96,70.96,70.83,70.86,11348.0,65.654,65.654,65.5337,65.5615,11348.0
2022-12-22 13:35:00,70.88,70.95,70.85,70.95,6003.0,65.58,65.6448,65.5522,65.6448,6003.0
2022-12-22 13:40:00,70.99,71.02,70.96,71.0,6584.0,65.6818,65.7095,65.654,65.691,6584.0
2022-12-22 13:45:00,70.99,71.01,70.96,70.98,11074.0,65.6818,65.7003,65.654,65.6725,11074.0
2022-12-22 13:50:00,70.98,71.0,70.91,70.93,19456.0,65.6725,65.691,65.6078,65.6263,19456.0
2022-12-22 13:55:00,70.93,70.94,70.87,70.9,13735.0,65.6263,65.6355,65.5708,65.5985,13735.0
2022-12-22 14:00:00,70.91,70.97,70.83,70.87,13318.0,65.6078,65.6633,65.5337,65.5708,13318.0
2022-12-22 14:05:00,70.86,70.89,70.78,70.78,15557.0,65.5615,65.5893,65.4875,65.4875,15557.0
2022-12-22 14:10:00,70.78,70.91,70.78,70.89,33041.0,65.4875,65.6078,65.4875,65.5893,33041.0
2022-12-22 14:15:00,70.88,70.91,70.85,70.88,16843.0,65.58,65.6078,65.5522,65.58,16843.0
2022-12-22 14:20:00,70.89,70.97,70.82,70.95,37509.0,65.5893,65.6633,65.5245,65.6448,37509.0
2022-12-22 14:25:00,70.94,71.12,70.88,71.1,26067.0,65.6355,65.8021,65.58,65.7836,26067.0
2022-12-22 14:30:00,71.1,71.26,71.08,71.24,20686.0,65.7836,65.9316,65.7651,65.9131,20686.0
2022-12-22 14:35:00,71.24,71.26,71.11,71.14,11908.0,65.9131,65.9316,65.7928,65.8206,11908.0
2022-12-22 14:40:00,71.15,71.21,71.11,71.2,14070.0,65.8298,65.8853,65.7928,65.8761,14070.0
2022-12-22 14:45:00,71.21,71.32,71.21,71.3,10460.0,65.8853,65.9871,65.8853,65.9686,10460.0
2022-12-22 14:50:00,71.31,71.36,71.29,71.34,15609.0,65.9779,66.0241,65.9593,66.0056,15609.0
2022-12-22 14:55:00,71.33,71.39,71.33,71.37,25002.0,65.9964,66.0519,65.9964,66.0334,25002.0
2022-12-22 15:00:00,71.37,71.39,71.31,71.35,19630.0,66.0334,66.0519,65.9779,66.0149,19630.0
2022-12-22 15:05:00,71.34,71.38,71.28,71.37,20229.0,66.0056,66.0426,65.9501,66.0334,20229.0
2022-12-22 15:10:00,71.36,71.38,71.28,71.29,19188.0,66.0241,66.0426,65.9501,65.9593,19188.0
2022-12-22 15:15:00,71.3,71.47,71.3,71.44,21503.0,65.9686,66.1259,65.9686,66.0981,21503.0
2022-12-22 15:20:00,71.45,71.54,71.43,71.5,41637.0,66.1074,66.1907,66.0889,66.1536,41637.0
2022-12-22 15:25:00,71.5,71.56,71.44,71.55,25434.0,66.1536,66.2092,66.0981,66.1999,25434.0
2022-12-22 15:30:00,71.56,71.57,71.42,71.42,31017.0,66.2092,66.2184,66.0796,66.0796,31017.0
2022-12-22 15:35:00,71.42,71.49,71.38,71.49,35203.0,66.0796,66.1444,66.0426,66.1444,35203.0
2022-12-22 15:40:00,71.49,71.59,71.48,71.54,56574.0,66.1444,66.2369,66.1351,66.1907,56574.0
2022-12-22 15:45:00,71.53,71.63,71.5,71.61,51479.0,66.1814,66.2739,66.1536,66.2554,51479.0
2022-12-22 15:50:00,71.61,71.77,71.61,71.75,100243.0,66.2554,66.4035,66.2554,66.385,100243.0
2022-12-22 15:55:00,71.75,71.82,71.68,71.82,214329.0,66.385,66.4497,66.3202,66.4497,214329.0
2022-12-23 09:30:00,71.79,71.96,71.48,71.93,44363.0,66.422,66.5793,66.1351,66.5515,44363.0
2022-12-23 09:35:00,71.97,71.98,71.58,71.74,8511.0,66.5885,66.5978,66.2277,66.3757,8511.0
2022-12-23 09:40:00,71.72,71.88,71.67,71.73,13353.0,66.3572,66.5052,66.3109,66.3664,13353.0
2022-12-23 09:45:00,71.76,71.76,71.55,71.56,8684.0,66.3942,66.3942,66.1999,66.2092,8684.0
2022-12-23 09:50:00,71.58,71.62,71.49,71.55,10859.0,66.2277,66.2647,66.1444,66.1999,10859.0
2022-12-23 09:55:00,71.55,71.56,71.46,71.53,13488.0,66.1999,66.2092,66.1166,66.1814,13488.0
2022-12-23 10:00:00,71.56,71.82,71.47,71.56,27356.0,66.2092,66.4497,66.1259,66.2092,27356.0
2022-12-23 10:05:00,71.61,71.75,71.53,71.71,10796.0,66.2554,66.385,66.1814,66.3479,10796.0
2022-12-23 10:10:00,71.72,71.79,71.64,71.68,10734.0,66.3572,66.422,66.2832,66.3202,10734.0
2022-12-23 10:15:00,71.67,71.9,71.62,71.85,14549.0,66.3109,66.5237,66.2647,66.4775,14549.0
2022-12-23 10:20:00,71.83,71.91,71.79,71.91,15966.0,66.459,66.533,66.422,66.533,15966.0
2022-12-23 10:25:00,71.91,71.95,71.84,71.88,13128.0,66.533,66.57,66.4682,66.5052,13128.0
2022-12-23 10:30:00,71.88,72.01,71.88,71.96,19113.0,66.5052,66.6255,66.5052,66.5793,19113.0
2022-12-23 10:35:00,71.98,71.98,71.93,71.96,7749.0,66.5978,66.5978,66.5515,66.5793,7749.0
2022-12-23 10:40:00,71.98,71.99,71.9,71.96,16154.0,66.5978,66.607,66.5237,66.5793,16154.0
2022-12-23 10:45:00,71.95,71.97,71.87,71.88,14783.0,66.57,66.5885,66.496,66.5052,14783.0
2022-12-23 10:50:00,71.88,71.89,71.76,71.8,14619.0,66.5052,66.5145,66.3942,66.4312,14619.0
2022-12-23 10:55:00,71.8,71.9,71.8,71.86,11035.0,66.4312,66.5237,66.4312,66.4867,11035.0
2022-12-23 11:00:00,71.85,71.92,71.82,71.88,13489.0,66.4775,66.5422,66.4497,66.5052,13489.0
2022-12-23 11:05:00,71.9,71.9,71.79,71.82,14861.0,66.5237,66.5237,66.422,66.4497,14861.0
2022-12-23 11:10:00,71.84,71.95,71.84,71.92,12084.0,66.4682,66.57,66.4682,66.5422,12084.0
2022-12-23 11:15:00,71.92,72.0,71.89,71.91,12063.0,66.5422,66.6163,66.5145,66.533,12063.0
2022-12-23 11:20:00,71.92,71.99,71.91,71.97,10347.0,66.5422,66.607,66.533,66.5885,10347.0
2022-12-23 11:25:00,71.97,72.02,71.96,72.02,10822.0,66.5885,66.6348,66.5793,66.6348,10822.0
2022-12-23 11:30:00,72.04,72.1,72.02,72.03,12828.0,66.6533,66.7088,66.6348,66.644,12828.0
2022-12-23 11:35:00,72.03,72.17,72.03,72.16,10362.0,66.644,66.7735,66.644,66.7643,10362.0
2022-12-23 11:40:00,72.16,72.21,72.12,72.12,10080.0,66.7643,66.8106,66.7273,66.7273,10080.0
2022-12-23 11:45:00,72.11,72.13,72.06,72.13,12250.0,66.718,66.7365,66.6718,66.7365,12250.0
2022-12-23 11:50:00,72.12,72.16,72.09,72.13,10848.0,66.7273,66.7643,66.6995,66.7365,10848.0
2022-12-23 11:55:00,72.12,72.14,72.08,72.13,10775.0,66.7273,66.7458,66.6903,66.7365,10775.0
2022-12-23 12:00:00,72.13,72.22,72.13,72.19,8035.0,66.7365,66.8198,66.7365,66.7921,8035.0
2022-12-23 12:05:00,72.19,72.21,72.16,72.17,8421.0,66.7921,66.8106,66.7643,66.7735,8421.0
2022-12-23 12:10:00,72.18,72.25,72.18,72.25,4395.0,66.7828,66.8476,66.7828,66.8476,4395.0
2022-12-23 12:15:00,72.26,72.3,72.21,72.28,11421.0,66.8568,66.8938,66.8106,66.8753,11421.0
2022-12-23 12:20:00,72.28,72.35,72.26,72.33,8698.0,66.8753,66.9401,66.8568,66.9216,8698.0
2022-12-23 12:25:00,72.32,72.33,72.26,72.27,10829.0,66.9123,66.9216,66.8568,66.8661,10829.0
2022-12-23 12:30:00,72.27,72.35,72.26,72.35,9738.0,66.8661,66.9401,66.8568,66.9401,9738.0
2022-12-23 12:35:00,72.35,72.36,72.28,72.3,5122.0,66.9401,66.9493,66.8753,66.8938,5122.0
2022-12-23 12:40:00,72.32,72.34,72.2,72.22,8739.0,66.9123,66.9308,66.8013,66.8198,8739.0
2022-12-23 12:45:00,72.22,72.28,72.21,72.22,8084.0,66.8198,66.8753,66.8106,66.8198,8084.0
2022-12-23 12:50:00,72.22,72.24,72.2,72.2,6514.0,66.8198,66.8383,66.8013,66.8013,6514.0
2022-12-23 12:55:00,72.21,72.24,72.21,72.24,8087.0,66.8106,66.8383,66.8106,66.8383,8087.0
2022-12-23 13:00:00,72.24,72.29,72.21,72.27,6256.0,66.8383,66.8846,66.8106,66.8661,6256.0
2022-12-23 13:05:00,72.28,72.33,72.27,72.33,4896.0,66.8753,66.9216,66.8661,66.9216,4896.0
2022-12-23 13:10:00,72.33,72.34,72.29,72.29,8131.0,66.9216,66.9308,66.8846,66.8846,8131.0
2022-12-23 13:15:00,72.3,72.38,72.28,72.35,9743.0,66.8938,66.9678,66.8753,66.9401,9743.0
2022-12-23 13:20:00,72.35,72.36,72.28,72.3,8330.0,66.9401,66.9493,66.8753,66.8938,8330.0
2022-12-23 13:25:00,72.29,72.33,72.25,72.33,6980.0,66.8846,66.9216,66.8476,66.9216,6980.0
2022-12-23 13:30:00,72.33,72.38,72.33,72.37,7615.0,66.9216,66.9678,66.9216,66.9586,7615.0
2022-12-23 13:35:00,72.36,72.4,72.36,72.4,6862.0,66.9493,66.9863,66.9493,66.9863,6862.0
2022-12-23 13:40:00,72.4,72.43,72.33,72.33,10592.0,66.9863,67.0141,66.9216,66.9216,10592.0
2022-12-23 13:45:00,72.33,72.33,72.23,72.26,12468.0,66.9216,66.9216,66.8291,66.8568,12468.0
2022-12-23 13:50:00,72.25,72.32,72.25,72.31,6611.0,66.8476,66.9123,66.8476,66.9031,6611.0
2022-12-23 13:55:00,72.31,72.32,72.26,72.26,7862.0,66.9031,66.9123,66.8568,66.8568,7862.0
2022-12-23 14:00:00,72.26,72.28,72.24,72.27,7987.0,66.8568,66.8753,66.8383,66.8661,7987.0
2022-12-23 14:05:00,72.27,72.31,72.26,72.26,8964.0,66.8661,66.9031,66.8568,66.8568,8964.0
2022-12-23 14:10:00,72.26,72.3,72.26,72.27,6449.0,66.8568,66.8938,66.8568,66.8661,6449.0
2022-12-23 14:15:00,72.28,72.31,72.25,72.28,9426.0,66.8753,66.9031,66.8476,66.8753,9426.0
2022-12-23 14:20:00,72.29,72.29,72.18,72.19,6020.0,66.8846,66.8846,66.7828,66.7921,6020.0
2022-12-23 14:25:00,72.19,72.25,72.19,72.23,9953.0,66.7921,66.8476,66.7921,66.8291,9953.0
2022-12-23 14:30:00,72.23,72.29,72.22,72.29,7777.0,66.8291,66.8846,66.8198,66.8846,7777.0
2022-12-23 14:35:00,72.28,72.33,72.28,72.32,10846.0,66.8753,66.9216,66.8753,66.9123,10846.0
2022-12-23 14:40:00,72.33,72.34,72.26,72.27,7765.0,66.9216,66.9308,66.8568,66.8661,7765.0
2022-12-23 14:45:00,72.27,72.39,72.26,72.34,67173.0,66.8661,66.9771,66.8568,66.9308,67173.0
2022-12-23 14:50:00,72.34,72.41,72.34,72.41,8985.0,66.9308,66.9956,66.9308,66.9956,8985.0
2022-12-23 14:55:00,72.41,72.47,72.41,72.46,10747.0,66.9956,67.0511,66.9956,67.0419,10747.0
2022-12-23 15:00:00,72.46,72.55,72.46,72.48,23821.0,67.0419,67.1251,67.0419,67.0604,23821.0
2022-12-23 15:05:00,72.49,72.5,72.41,72.45,9081.0,67.0696,67.0789,66.9956,67.0326,9081.0
2022-12-23 15:10:00,72.45,72.48,72.42,72.45,16656.0,67.0326,67.0604,67.0049,67.0326,16656.0
2022-12-23 15:15:00,72.45,72.52,72.43,72.43,16002.0,67.0326,67.0974,67.0141,67.0141,16002.0
2022-12-23 15:20:00,72.43,72.44,72.29,72.3,7180.0,67.0141,67.0234,66.8846,66.8938,7180.0
2022-12-23 15:25:00,72.3,72.35,72.3,72.31,12358.0,66.8938,66.9401,66.8938,66.9031,12358.0
2022-12-23 15:30:00,72.3,72.31,72.23,72.27,13172.0,66.8938,66.9031,66.8291,66.8661,13172.0
2022-12-23 15:35:00,72.26,72.27,72.16,72.19,18733.0,66.8568,66.8661,66.7643,66.7921,18733.0
2022-12-23 15:40:00,72.19,72.26,72.17,72.26,27630.0,66.7921,66.8568,66.7735,66.8568,27630.0
2022-12-23 15:45:00,72.25,72.32,72.23,72.31,34341.0,66.8476,66.9123,66.8291,66.9031,34341.0
2022-12-23 15:50:00,72.3,72.3,72.16,72.27,83890.0,66.8938,66.8938,66.7643,66.8661,83890.0
2022-12-23 15:55:00,72.27,72.31,72.24,72.29,139131.0,66.8661,66.9031,66.8383,66.8846,139131.0
2022-12-27 09:30:00,72.45,72.67,72.39,72.53,29558.0,67.0326,67.2362,66.9771,67.1066,29558.0
2022-12-27 09:35:00,72.54,72.56,72.29,72.39,21103.0,67.1159,67.1344,66.8846,66.9771,21103.0
2022-12-27 09:40:00,72.38,72.56,72.37,72.55,16614.0,66.9678,67.1344,66.9586,67.1251,16614.0
2022-12-27 09:45:00,72.51,72.51,72.28,72.31,16218.0,67.0881,67.0881,66.8753,66.9031,16218.0
2022-12-27 09:50:00,72.31,72.39,72.2,72.37,9873.0,66.9031,66.9771,66.8013,66.9586,9873.0
2022-12-27 09:55:00,72.38,72.41,72.31,72.31,9750.0,66.9678,66.9956,66.9031,66.9031,9750.0
2022-12-27 10:00:00,72.26,72.37,72.2,72.3,10278.0,66.8568,66.9586,66.8013,66.8938,10278.0
2022-12-27 10:05:00,72.31,72.42,72.31,72.39,12382.0,66.9031,67.0049,66.9031,66.9771,12382.0
2022-12-27 10:10:00,72.4,72.5,72.35,72.5,11933.0,66.9863,67.0789,66.9401,67.0789,11933.0
2022-12-27 10:15:00,72.5,72.64,72.46,72.61,14891.0,67.0789,67.2084,67.0419,67.1806,14891.0
2022-12-27 10:20:00,72.62,72.77,72.62,72.7,10440.0,67.1899,67.3287,67.1899,67.2639,10440.0
2022-12-27 10:25:00,72.7,72.72,72.61,72.68,8425.0,67.2639,67.2824,67.1806,67.2454,8425.0
2022-12-27 10:30:00,72.67,72.72,72.64,72.67,9790.0,67.2362,67.2824,67.2084,67.2362,9790.0
2022-12-27 10:35:00,72.67,72.71,72.65,72.67,7663.0,67.2362,67.2732,67.2177,67.2362,7663.0
2022-12-27 10:40:00,72.69,72.76,72.66,72.66,10194.0,67.2547,67.3194,67.2269,67.2269,10194.0
2022-12-27 10:45:00,72.67,72.7,72.6,72.63,16947.0,67.2362,67.2639,67.1714,67.1992,16947.0
2022-12-27 10:50:00,72.63,72.71,72.57,72.57,17679.0,67.1992,67.2732,67.1436,67.1436,17679.0
2022-12-27 10:55:00,72.55,72.55,72.46,72.47,10522.0,67.1251,67.1251,67.0419,67.0511,10522.0
2022-12-27 11:00:00,72.47,72.65,72.44,72.62,12519.0,67.0511,67.2177,67.0234,67.1899,12519.0
2022-12-27 11:05:00,72.62,72.66,72.58,72.64,6597.0,67.1899,67.2269,67.1529,67.2084,6597.0
2022-12-27 11:10:00,72.65,72.66,72.59,72.6,5005.0,67.2177,67.2269,67.1621,67.1714,5005.0
2022-12-27 11:15:00,72.6,72.62,72.54,72.54,12610.0,67.1714,67.1899,67.1159,67.1159,12610.0
2022-12-27 11:20:00,72.53,72.55,72.44,72.52,7309.0,67.1066,67.1251,67.0234,67.0974,7309.0
2022-12-27 11:25:00,72.53,72.59,72.5,72.55,14172.0,67.1066,67.1621,67.0789,67.1251,14172.0
2022-12-27 11:30:00,72.54,72.58,72.53,72.54,6642.0,67.1159,67.1529,67.1066,67.1159,6642.0
2022-12-27 11:35:00,72.55,72.59,72.49,72.56,7657.0,67.1251,67.1621,67.0696,67.1344,7657.0
2022-12-27 11:40:00,72.56,72.6,72.53,72.58,9252.0,67.1344,67.1714,67.1066,67.1529,9252.0
2022-12-27 11:45:00,72.57,72.61,72.57,72.58,13401.0,67.1436,67.1806,67.1436,67.1529,13401.0
2022-12-27 11:50:00,72.58,72.58,72.53,72.56,10278.0,67.1529,67.1529,67.1066,67.1344,10278.0
2022-12-27 11:55:00,72.56,72.64,72.56,72.63,11428.0,67.1344,67.2084,67.1344,67.1992,11428.0
2022-12-27 12:00:00,72.63,72.67,72.63,72.67,6741.0,67.1992,67.2362,67.1992,67.2362,6741.0
2022-12-27 12:05:00,72.67,72.67,72.58,72.6,9120.0,67.2362,67.2362,67.1529,67.1714,9120.0
2022-12-27 12:10:00,72.6,72.67,72.59,72.66,5513.0,67.1714,67.2362,67.1621,67.2269,5513.0
2022-12-27 12:15:00,72.67,72.67,72.59,72.61,8744.0,67.2362,67.2362,67.1621,67.1806,8744.0
2022-12-27 12:20:00,72.61,72.61,72.51,72.56,14113.0,67.1806,67.1806,67.0881,67.1344,14113.0
2022-12-27 12:25:00,72.58,72.62,72.54,72.61,14076.0,67.1529,67.1899,67.1159,67.1806,14076.0
2022-12-27 12:30:00,72.61,72.66,72.61,72.65,18383.0,67.1806,67.2269,67.1806,67.2177,18383.0
2022-12-27 12:35:00,72.65,72.65,72.61,72.62,8286.0,67.2177,67.2177,67.1806,67.1899,8286.0
2022-12-27 12:40:00,72.61,72.61,72.54,72.55,6532.0,67.1806,67.1806,67.1159,67.1251,6532.0
2022-12-27 12:45:00,72.55,72.57,72.51,72.56,10732.0,67.1251,67.1436,67.0881,67.1344,10732.0
2022-12-27 12:50:00,72.55,72.61,72.54,72.6,6280.0,67.1251,67.1806,67.1159,67.1714,6280.0
2022-12-27 12:55:00,72.6,72.63,72.58,72.63,6643.0,67.1714,67.1992,67.1529,67.1992,6643.0
2022-12-27 13:00:00,72.63,72.66,72.6,72.61,6482.0,67.1992,67.2269,67.1714,67.1806,6482.0
2022-12-27 13:05:00,72.59,72.64,72.57,72.61,7232.0,67.1621,67.2084,67.1436,67.1806,7232.0
2022-12-27 13:10:00,72.61,72.65,72.6,72.63,7074.0,67.1806,67.2177,67.1714,67.1992,7074.0
2022-12-27 13:15:00,72.62,72.62,72.57,72.61,6734.0,67.1899,67.1899,67.1436,67.1806,6734.0
2022-12-27 13:20:00,72.62,72.63,72.59,72.62,9368.0,67.1899,67.1992,67.1621,67.1899,9368.0
2022-12-27 13:25:00,72.63,72.66,72.61,72.63,4982.0,67.1992,67.2269,67.1806,67.1992,4982.0
2022-12-27 13:30:00,72.63,72.63,72.54,72.55,5586.0,67.1992,67.1992,67.1159,67.1251,5586.0
2022-12-27 13:35:00,72.55,72.55,72.45,72.49,13392.0,67.1251,67.1251,67.0326,67.0696,13392.0
2022-12-27 13:40:00,72.49,72.56,72.48,72.54,5742.0,67.0696,67.1344,67.0604,67.1159,5742.0
2022-12-27 13:45:00,72.54,72.54,72.46,72.47,15836.0,67.1159,67.1159,67.0419,67.0511,15836.0
2022-12-27 13:50:00,72.43,72.44,72.34,72.37,8706.0,67.0141,67.0234,66.9308,66.9586,8706.0
2022-12-27 13:55:00,72.37,72.37,72.24,72.26,6718.0,66.9586,66.9586,66.8383,66.8568,6718.0
2022-12-27 14:00:00,72.26,72.32,72.26,72.31,8447.0,66.8568,66.9123,66.8568,66.9031,8447.0
2022-12-27 14:05:00,72.31,72.31,72.28,72.31,8717.0,66.9031,66.9031,66.8753,66.9031,8717.0
2022-12-27 14:10:00,72.31,72.32,72.23,72.3,8213.0,66.9031,66.9123,66.8291,66.8938,8213.0
2022-12-27 14:15:00,72.29,72.29,72.18,72.21,10324.0,66.8846,66.8846,66.7828,66.8106,10324.0
2022-12-27 14:20:00,72.2,72.23,72.14,72.15,47670.0,66.8013,66.8291,66.7458,66.755,47670.0
2022-12-27 14:25:00,72.16,72.17,72.1,72.1,6162.0,66.7643,66.7735,66.7088,66.7088,6162.0
2022-12-27 14:30:00,72.1,72.15,72.07,72.14,8190.0,66.7088,66.755,66.681,66.7458,8190.0
2022-12-27 14:35:00,72.14,72.15,72.04,72.05,12274.0,66.7458,66.755,66.6533,66.6625,12274.0
2022-12-27 14:40:00,72.04,72.12,72.02,72.12,8906.0,66.6533,66.7273,66.6348,66.7273,8906.0
2022-12-27 14:45:00,72.14,72.23,72.13,72.23,8503.0,66.7458,66.8291,66.7365,66.8291,8503.0
2022-12-27 14:50:00,72.22,72.27,72.21,72.27,13502.0,66.8198,66.8661,66.8106,66.8661,13502.0
2022-12-27 14:55:00,72.26,72.28,72.21,72.23,22015.0,66.8568,66.8753,66.8106,66.8291,22015.0
2022-12-27 15:00:00,72.22,72.29,72.21,72.29,14703.0,66.8198,66.8846,66.8106,66.8846,14703.0
2022-12-27 15:05:00,72.29,72.33,72.28,72.31,11422.0,66.8846,66.9216,66.8753,66.9031,11422.0
2022-12-27 15:10:00,72.31,72.35,72.29,72.32,14749.0,66.9031,66.9401,66.8846,66.9123,14749.0
2022-12-27 15:15:00,72.34,72.42,72.32,72.41,17659.0,66.9308,67.0049,66.9123,66.9956,17659.0
2022-12-27 15:20:00,72.41,72.44,72.31,72.34,48745.0,66.9956,67.0234,66.9031,66.9308,48745.0
2022-12-27 15:25:00,72.33,72.36,72.28,72.28,27255.0,66.9216,66.9493,66.8753,66.8753,27255.0
2022-12-27 15:30:00,72.28,72.3,72.18,72.23,59620.0,66.8753,66.8938,66.7828,66.8291,59620.0
2022-12-27 15:35:00,72.22,72.33,72.22,72.32,43710.0,66.8198,66.9216,66.8198,66.9123,43710.0
2022-12-27 15:40:00,72.31,72.36,72.27,72.28,44400.0,66.9031,66.9493,66.8661,66.8753,44400.0
2022-12-27 15:45:00,72.27,72.27,72.2,72.25,43041.0,66.8661,66.8661,66.8013,66.8476,43041.0
2022-12-27 15:50:00,72.25,72.26,72.17,72.2,75647.0,66.8476,66.8568,66.7735,66.8013,75647.0
2022-12-27 15:55:00,72.2,72.33,72.19,72.33,258999.0,66.8013,66.9216,66.7921,66.9216,258999.0
2022-12-28 09:30:00,72.51,72.63,72.25,72.41,37878.0,67.0881,67.1992,66.8476,66.9956,37878.0
2022-12-28 09:35:00,72.39,72.5,72.31,72.35,15558.0,66.9771,67.0789,66.9031,66.9401,15558.0
2022-12-28 09:40:00,72.35,72.55,72.24,72.48,10349.0,66.9401,67.1251,66.8383,67.0604,10349.0
2022-12-28 09:45:00,72.5,72.58,72.44,72.51,11945.0,67.0789,67.1529,67.0234,67.0881,11945.0
2022-12-28 09:50:00,72.48,72.5,72.16,72.23,11680.0,67.0604,67.0789,66.7643,66.8291,11680.0
2022-12-28 09:55:00,72.23,72.25,72.17,72.18,4921.0,66.8291,66.8476,66.7735,66.7828,4921.0
2022-12-28 10:00:00,72.17,72.3,72.17,72.26,8520.0,66.7735,66.8938,66.7735,66.8568,8520.0
2022-12-28 10:05:00,72.26,72.27,72.18,72.18,6801.0,66.8568,66.8661,66.7828,66.7828,6801.0
2022-12-28 10:10:00,72.18,72.23,72.15,72.16,9250.0,66.7828,66.8291,66.755,66.7643,9250.0
2022-12-28 10:15:00,72.17,72.25,72.15,72.18,9474.0,66.7735,66.8476,66.755,66.7828,9474.0
2022-12-28 10:20:00,72.17,72.26,72.15,72.25,6705.0,66.7735,66.8568,66.755,66.8476,6705.0
2022-12-28 10:25:00,72.24,72.24,72.02,72.1,15336.0,66.8383,66.8383,66.6348,66.7088,15336.0
2022-12-28 10:30:00,72.11,72.11,72.05,72.08,9095.0,66.718,66.718,66.6625,66.6903,9095.0
2022-12-28 10:35:00,72.08,72.14,72.06,72.12,12318.0,66.6903,66.7458,66.6718,66.7273,12318.0
2022-12-28 10:40:00,72.12,72.15,72.0,72.05,14660.0,66.7273,66.755,66.6163,66.6625,14660.0
2022-12-28 10:45:00,72.04,72.04,71.96,71.97,15936.0,66.6533,66.6533,66.5793,66.5885,15936.0
2022-12-28 10:50:00,71.96,71.97,71.9,71.92,11910.0,66.5793,66.5885,66.5237,66.5422,11910.0
2022-12-28 10:55:00,71.91,71.98,71.87,71.97,17394.0,66.533,66.5978,66.496,66.5885,17394.0
2022-12-28 11:00:00,71.99,72.09,71.98,72.06,14869.0,66.607,66.6995,66.5978,66.6718,14869.0
2022-12-28 11:05:00,72.04,72.04,71.84,71.91,6594.0,66.6533,66.6533,66.4682,66.533,6594.0
2022-12-28 11:10:00,71.91,71.91,71.87,71.88,7137.0,66.533,66.533,66.496,66.5052,7137.0
2022-12-28 11:15:00,71.88,71.91,71.84,71.91,13389.0,66.5052,66.533,66.4682,66.533,13389.0
2022-12-28 11:20:00,71.9,71.92,71.85,71.92,6602.0,66.5237,66.5422,66.4775,66.5422,6602.0
2022-12-28 11:25:00,71.92,71.94,71.9,71.92,5262.0,66.5422,66.5607,66.5237,66.5422,5262.0
2022-12-28 11:30:00,71.92,71.99,71.91,71.97,5802.0,66.5422,66.607,66.533,66.5885,5802.0
2022-12-28 11:35:00,71.97,71.97,71.93,71.95,6233.0,66.5885,66.5885,66.5515,66.57,6233.0
2022-12-28 11:40:00,71.95,72.02,71.95,72.01,6841.0,66.57,66.6348,66.57,66.6255,6841.0
2022-12-28 11:45:00,72.03,72.06,72.0,72.0,5682.0,66.644,66.6718,66.6163,66.6163,5682.0
2022-12-28 11:50:00,71.99,72.0,71.9,71.92,7174.0,66.607,66.6163,66.5237,66.5422,7174.0
2022-12-28 11:55:00,71.9,71.9,71.82,71.87,5453.0,66.5237,66.5237,66.4497,66.496,5453.0
2022-12-28 12:00:00,71.86,71.87,71.75,71.76,10641.0,66.4867,66.496,66.385,66.3942,10641.0
2022-12-28 12:05:00,71.75,71.76,71.7,71.76,4338.0,66.385,66.3942,66.3387,66.3942,4338.0
2022-12-28 12:10:00,71.77,71.77,71.71,71.72,6038.0,66.4035,66.4035,66.3479,66.3572,6038.0
2022-12-28 12:15:00,71.74,71.76,71.69,71.74,7666.0,66.3757,66.3942,66.3294,66.3757,7666.0
2022-12-28 12:20:00,71.74,71.78,71.7,71.7,3813.0,66.3757,66.4127,66.3387,66.3387,3813.0
2022-12-28 12:25:00,71.71,71.78,71.71,71.77,6136.0,66.3479,66.4127,66.3479,66.4035,6136.0
2022-12-28 12:30:00,71.78,71.86,71.78,71.86,4263.0,66.4127,66.4867,66.4127,66.4867,4263.0
2022-12-28 12:35:00,71.87,71.92,71.84,71.86,6145.0,66.496,66.5422,66.4682,66.4867,6145.0
2022-12-28 12:40:00,71.89,71.89,71.83,71.85,4631.0,66.5145,66.5145,66.459,66.4775,4631.0
2022-12-28 12:45:00,71.86,71.99,71.86,71.98,7669.0,66.4867,66.607,66.4867,66.5978,7669.0
2022-12-28 12:50:00,71.99,72.0,71.95,71.99,3143.0,66.607,66.6163,66.57,66.607,3143.0
2022-12-28 12:55:00,72.0,72.04,71.94,72.01,4363.0,66.6163,66.6533,66.5607,66.6255,4363.0
2022-12-28 13:00:00,72.03,72.11,72.02,72.1,3441.0,66.644,66.718,66.6348,66.7088,3441.0
2022-12-28 13:05:00,72.11,72.11,72.08,72.08,3849.0,66.718,66.718,66.6903,66.6903,3849.0
2022-12-28 13:10:00,72.1,72.14,72.05,72.06,6957.0,66.7088,66.7458,66.6625,66.6718,6957.0
2022-12-28 13:15:00,72.08,72.1,72.04,72.05,16218.0,66.6903,66.7088,66.6533,66.6625,16218.0
2022-12-28 13:20:00,72.04,72.06,71.98,71.99,5241.0,66.6533,66.6718,66.5978,66.607,5241.0
2022-12-28 13:25:00,72.0,72.05,71.97,72.0,17750.0,66.6163,66.6625,66.5885,66.6163,17750.0
2022-12-28 13:30:00,72.0,72.02,71.95,71.97,8872.0,66.6163,66.6348,66.57,66.5885,8872.0
2022-12-28 13:35:00,71.97,72.0,71.91,71.93,12615.0,66.5885,66.6163,66.533,66.5515,12615.0
2022-12-28 13:40:00,71.94,71.96,71.87,71.91,18504.0,66.5607,66.5793,66.496,66.533,18504.0
2022-12-28 13:45:00,71.92,72.01,71.91,71.99,9701.0,66.5422,66.6255,66.533,66.607,9701.0
2022-12-28 13:50:00,71.99,72.01,71.95,71.99,13694.0,66.607,66.6255,66.57,66.607,13694.0
2022-12-28 13:55:00,72.0,72.0,71.91,71.92,12220.0,66.6163,66.6163,66.533,66.5422,12220.0
2022-12-28 14:00:00,71.92,72.02,71.92,72.02,6041.0,66.5422,66.6348,66.5422,66.6348,6041.0
2022-12-28 14:05:00,72.01,72.06,71.95,71.95,10184.0,66.6255,66.6718,66.57,66.57,10184.0
2022-12-28 14:10:00,71.95,72.0,71.95,71.99,8790.0,66.57,66.6163,66.57,66.607,8790.0
2022-12-28 14:15:00,71.98,71.99,71.91,71.98,12482.0,66.5978,66.607,66.533,66.5978,12482.0
2022-12-28 14:20:00,71.99,72.0,71.94,71.97,7691.0,66.607,66.6163,66.5607,66.5885,7691.0
2022-12-28 14:25:00,71.98,72.01,71.93,71.98,10883.0,66.5978,66.6255,66.5515,66.5978,10883.0
2022-12-28 14:30:00,71.98,72.11,71.97,72.03,7571.0,66.5978,66.718,66.5885,66.644,7571.0
2022-12-28 14:35:00,72.04,72.13,72.01,72.12,25867.0,66.6533,66.7365,66.6255,66.7273,25867.0
2022-12-28 14:40:00,72.15,72.21,72.13,72.18,7951.0,66.755,66.8106,66.7365,66.7828,7951.0
2022-12-28 14:45:00,72.2,72.22,72.16,72.16,12156.0,66.8013,66.8198,66.7643,66.7643,12156.0
2022-12-28 14:50:00,72.17,72.19,72.09,72.09,10747.0,66.7735,66.7921,66.6995,66.6995,10747.0
2022-12-28 14:55:00,72.11,72.14,72.09,72.12,20389.0,66.718,66.7458,66.6995,66.7273,20389.0
2022-12-28 15:00:00,72.11,72.11,71.98,72.01,9297.0,66.718,66.718,66.5978,66.6255,9297.0
2022-12-28 15:05:00,71.99,72.02,71.94,71.96,8965.0,66.607,66.6348,66.5607,66.5793,8965.0
2022-12-28 15:10:00,71.96,71.97,71.86,71.88,13811.0,66.5793,66.5885,66.4867,66.5052,13811.0
2022-12-28 15:15:00,71.88,71.92,71.85,71.86,11734.0,66.5052,66.5422,66.4775,66.4867,11734.0
2022-12-28 15:20:00,71.87,71.88,71.78,71.78,12172.0,66.496,66.5052,66.4127,66.4127,12172.0
2022-12-28 15:25:00,71.79,71.81,71.77,71.79,12778.0,66.422,66.4405,66.4035,66.422,12778.0
2022-12-28 15:30:00,71.78,71.86,71.77,71.83,16147.0,66.4127,66.4867,66.4035,66.459,16147.0
2022-12-28 15:35:00,71.84,71.87,71.82,71.85,16442.0,66.4682,66.496,66.4497,66.4775,16442.0
2022-12-28 15:40:00,71.85,71.87,71.79,71.8,26639.0,66.4775,66.496,66.422,66.4312,26639.0
2022-12-28 15:45:00,71.79,71.8,71.72,71.78,24517.0,66.422,66.4312,66.3572,66.4127,24517.0
2022-12-28 15:50:00,71.79,71.88,71.77,71.81,80391.0,66.422,66.5052,66.4035,66.4405,80391.0
2022-12-28 15:55:00,71.81,71.87,71.78,71.81,159288.0,66.4405,66.496,66.4127,66.4405,159288.0
2022-12-29 09:30:00,72.11,72.23,72.01,72.22,31802.0,66.718,66.8291,66.6255,66.8198,31802.0
2022-12-29 09:35:00,72.21,72.32,72.2,72.22,11994.0,66.8106,66.9123,66.8013,66.8198,11994.0
2022-12-29 09:40:00,72.21,72.24,71.99,71.99,16804.0,66.8106,66.8383,66.607,66.607,16804.0
2022-12-29 09:45:00,72.02,72.17,72.01,72.14,5494.0,66.6348,66.7735,66.6255,66.7458,5494.0
2022-12-29 09:50:00,72.15,72.18,72.05,72.16,5831.0,66.755,66.7828,66.6625,66.7643,5831.0
2022-12-29 09:55:00,72.16,72.22,72.14,72.21,6342.0,66.7643,66.8198,66.7458,66.8106,6342.0
2022-12-29 10:00:00,72.21,72.33,72.2,72.33,4636.0,66.8106,66.9216,66.8013,66.9216,4636.0
2022-12-29 10:05:00,72.34,72.44,72.32,72.42,13695.0,66.9308,67.0234,66.9123,67.0049,13695.0
2022-12-29 10:10:00,72.42,72.52,72.42,72.5,10838.0,67.0049,67.0974,67.0049,67.0789,10838.0
2022-12-29 10:15:00,72.52,72.59,72.52,72.57,17124.0,67.0974,67.1621,67.0974,67.1436,17124.0
2022-12-29 10:20:00,72.56,72.62,72.51,72.53,10699.0,67.1344,67.1899,67.0881,67.1066,10699.0
2022-12-29 10:25:00,72.51,72.51,72.34,72.36,14509.0,67.0881,67.0881,66.9308,66.9493,14509.0
2022-12-29 10:30:00,72.37,72.5,72.36,72.5,9515.0,66.9586,67.0789,66.9493,67.0789,9515.0
2022-12-29 10:35:00,72.51,72.52,72.43,72.43,11664.0,67.0881,67.0974,67.0141,67.0141,11664.0
2022-12-29 10:40:00,72.43,72.45,72.34,72.35,10676.0,67.0141,67.0326,66.9308,66.9401,10676.0
2022-12-29 10:45:00,72.34,72.39,72.3,72.35,9165.0,66.9308,66.9771,66.8938,66.9401,9165.0
2022-12-29 10:50:00,72.36,72.41,72.35,72.4,5827.0,66.9493,66.9956,66.9401,66.9863,5827.0
2022-12-29 10:55:00,72.42,72.47,72.42,72.47,6757.0,67.0049,67.0511,67.0049,67.0511,6757.0
2022-12-29 11:00:00,72.47,72.52,72.47,72.49,9110.0,67.0511,67.0974,67.0511,67.0696,9110.0
2022-12-29 11:05:00,72.5,72.52,72.47,72.49,7007.0,67.0789,67.0974,67.0511,67.0696,7007.0
2022-12-29 11:10:00,72.51,72.54,72.47,72.54,8942.0,67.0881,67.1159,67.0511,67.1159,8942.0
2022-12-29 11:15:00,72.54,72.57,72.5,72.56,5549.0,67.1159,67.1436,67.0789,67.1344,5549.0
2022-12-29 11:20:00,72.57,72.6,72.54,72.6,11635.0,67.1436,67.1714,67.1159,67.1714,11635.0
2022-12-29 11:25:00,72.61,72.61,72.55,72.57,8933.0,67.1806,67.1806,67.1251,67.1436,8933.0
2022-12-29 11:30:00,72.57,72.68,72.57,72.66,11394.0,67.1436,67.2454,67.1436,67.2269,11394.0
2022-12-29 11:35:00,72.69,72.73,72.68,72.72,4535.0,67.2547,67.2917,67.2454,67.2824,4535.0
2022-12-29 11:40:00,72.71,72.74,72.69,72.74,9233.0,67.2732,67.3009,67.2547,67.3009,9233.0
2022-12-29 11:45:00,72.74,72.84,72.74,72.83,15826.0,67.3009,67.3934,67.3009,67.3842,15826.0
2022-12-29 11:50:00,72.84,72.87,72.82,72.84,17936.0,67.3934,67.4212,67.3749,67.3934,17936.0
2022-12-29 11:55:00,72.83,72.87,72.81,72.85,7256.0,67.3842,67.4212,67.3657,67.4027,7256.0
2022-12-29 12:00:00,72.85,72.86,72.8,72.81,15421.0,67.4027,67.412,67.3564,67.3657,15421.0
2022-12-29 12:05:00,72.81,72.87,72.77,72.87,4289.0,67.3657,67.4212,67.3287,67.4212,4289.0
2022-12-29 12:10:00,72.87,72.93,72.86,72.9,9066.0,67.4212,67.4767,67.412,67.449,9066.0
2022-12-29 12:15:00,72.89,72.94,72.88,72.88,14212.0,67.4397,67.486,67.4305,67.4305,14212.0
2022-12-29 12:20:00,72.89,72.96,72.88,72.94,3796.0,67.4397,67.5045,67.4305,67.486,3796.0
2022-12-29 12:25:00,72.94,72.94,72.87,72.89,7317.0,67.486,67.486,67.4212,67.4397,7317.0
2022-12-29 12:30:00,72.89,72.91,72.84,72.91,8348.0,67.4397,67.4582,67.3934,67.4582,8348.0
2022-12-29 12:35:00,72.9,72.9,72.84,72.87,12165.0,67.449,67.449,67.3934,67.4212,12165.0
2022-12-29 12:40:00,72.88,72.91,72.87,72.91,4861.0,67.4305,67.4582,67.4212,67.4582,4861.0
2022-12-29 12:45:00,72.91,72.92,72.87,72.89,5419.0,67.4582,67.4675,67.4212,67.4397,5419.0
2022-12-29 12:50:00,72.89,72.93,72.89,72.91,10505.0,67.4397,67.4767,67.4397,67.4582,10505.0
2022-12-29 12:55:00,72.92,72.94,72.88,72.92,7861.0,67.4675,67.486,67.4305,67.4675,7861.0
2022-12-29 13:00:00,72.92,72.94,72.9,72.9,8776.0,67.4675,67.486,67.449,67.449,8776.0
2022-12-29 13:05:00,72.91,72.92,72.84,72.87,16620.0,67.4582,67.4675,67.3934,67.4212,16620.0
2022-12-29 13:10:00,72.88,72.93,72.87,72.9,10075.0,67.4305,67.4767,67.4212,67.449,10075.0
2022-12-29 13:15:00,72.9,72.95,72.88,72.88,6996.0,67.449,67.4952,67.4305,67.4305,6996.0
2022-12-29 13:20:00,72.88,72.93,72.87,72.91,13504.0,67.4305,67.4767,67.4212,67.4582,13504.0
2022-12-29 13:25:00,72.92,72.93,72.88,72.88,8073.0,67.4675,67.4767,67.4305,67.4305,8073.0
2022-12-29 13:30:00,72.89,72.9,72.85,72.85,14774.0,67.4397,67.449,67.4027,67.4027,14774.0
2022-12-29 13:35:00,72.85,72.92,72.83,72.9,5954.0,67.4027,67.4675,67.3842,67.449,5954.0
2022-12-29 13:40:00,72.91,72.97,72.91,72.95,5132.0,67.4582,67.5137,67.4582,67.4952,5132.0
2022-12-29 13:45:00,72.96,72.97,72.9,72.9,10668.0,67.5045,67.5137,67.449,67.449,10668.0
2022-12-29 13:50:00,72.91,72.92,72.85,72.86,6248.0,67.4582,67.4675,67.4027,67.412,6248.0
2022-12-29 13:55:00,72.86,72.86,72.8,72.84,15298.0,67.412,67.412,67.3564,67.3934,15298.0
2022-12-29 14:00:00,72.84,72.87,72.84,72.86,8384.0,67.3934,67.4212,67.3934,67.412,8384.0
2022-12-29 14:05:00,72.86,72.89,72.81,72.82,8687.0,67.412,67.4397,67.3657,67.3749,8687.0
2022-12-29 14:10:00,72.83,72.86,72.82,72.84,5711.0,67.3842,67.412,67.3749,67.3934,5711.0
2022-12-29 14:15:00,72.85,72.89,72.85,72.89,9519.0,67.4027,67.4397,67.4027,67.4397,9519.0
2022-12-29 14:20:00,72.88,72.9,72.86,72.88,5610.0,67.4305,67.449,67.412,67.4305,5610.0
2022-12-29 14:25:00,72.88,72.9,72.86,72.88,6630.0,67.4305,67.449,67.412,67.4305,6630.0
2022-12-29 14:30:00,72.87,72.95,72.85,72.93,8018.0,67.4212,67.4952,67.4027,67.4767,8018.0
2022-12-29 14:35:00,72.92,72.96,72.92,72.95,3918.0,67.4675,67.5045,67.4675,67.4952,3918.0
2022-12-29 14:40:00,72.94,73.0,72.94,72.98,7958.0,67.486,67.5415,67.486,67.523,7958.0
2022-12-29 14:45:00,72.99,73.0,72.94,72.95,9405.0,67.5322,67.5415,67.486,67.4952,9405.0
2022-12-29 14:50:00,72.95,72.96,72.91,72.92,8729.0,67.4952,67.5045,67.4582,67.4675,8729.0
2022-12-29 14:55:00,72.93,72.94,72.86,72.86,8163.0,67.4767,67.486,67.412,67.412,8163.0
2022-12-29 15:00:00,72.84,72.88,72.82,72.87,8024.0,67.3934,67.4305,67.3749,67.4212,8024.0
2022-12-29 15:05:00,72.86,72.9,72.85,72.9,16854.0,67.412,67.449,67.4027,67.449,16854.0
2022-12-29 15:10:00,72.89,72.89,72.8,72.81,16668.0,67.4397,67.4397,67.3564,67.3657,16668.0
2022-12-29 15:15:00,72.8,72.87,72.75,72.76,16232.0,67.3564,67.4212,67.3102,67.3194,16232.0
2022-12-29 15:20:00,72.77,72.77,72.73,72.76,8783.0,67.3287,67.3287,67.2917,67.3194,8783.0
2022-12-29 15:25:00,72.74,72.79,72.72,72.77,12556.0,67.3009,67.3472,67.2824,67.3287,12556.0
2022-12-29 15:30:00,72.77,72.85,72.77,72.83,21599.0,67.3287,67.4027,67.3287,67.3842,21599.0
2022-12-29 15:35:00,72.83,72.87,72.82,72.84,22865.0,67.3842,67.4212,67.3749,67.3934,22865.0
2022-12-29 15:40:00,72.84,72.85,72.79,72.83,61806.0,67.3934,67.4027,67.3472,67.3842,61806.0
2022-12-29 15:45:00,72.83,72.83,72.72,72.79,33736.0,67.3842,67.3842,67.2824,67.3472,33736.0
2022-12-29 15:50:00,72.78,72.84,72.74,72.76,47509.0,67.3379,67.3934,67.3009,67.3194,47509.0
2022-12-29 15:55:00,72.75,72.75,72.64,72.67,122064.0,67.3102,67.3102,67.2084,67.2362,122064.0
2022-12-30 09:30:00,72.31,72.58,72.26,72.58,27593.0,66.9031,67.1529,66.8568,67.1529,27593.0
2022-12-30 09:35:00,72.66,72.79,72.66,72.72,11945.0,67.2269,67.3472,67.2269,67.2824,11945.0
2022-12-30 09:40:00,72.7,72.7,72.53,72.63,11330.0,67.2639,67.2639,67.1066,67.1992,11330.0
2022-12-30 09:45:00,72.57,72.61,72.42,72.42,5287.0,67.1436,67.1806,67.0049,67.0049,5287.0
2022-12-30 09:50:00,72.39,72.5,72.37,72.48,7338.0,66.9771,67.0789,66.9586,67.0604,7338.0
2022-12-30 09:55:00,72.49,72.53,72.4,72.53,6319.0,67.0696,67.1066,66.9863,67.1066,6319.0
2022-12-30 10:00:00,72.54,72.58,72.48,72.56,13859.0,67.1159,67.1529,67.0604,67.1344,13859.0
2022-12-30 10:05:00,72.56,72.58,72.43,72.43,11458.0,67.1344,67.1529,67.0141,67.0141,11458.0
2022-12-30 10:10:00,72.42,72.58,72.42,72.58,7368.0,67.0049,67.1529,67.0049,67.1529,7368.0
2022-12-30 10:15:00,72.59,72.7,72.55,72.67,10586.0,67.1621,67.2639,67.1251,67.2362,10586.0
2022-12-30 10:20:00,72.69,72.69,72.62,72.65,9907.0,67.2547,67.2547,67.1899,67.2177,9907.0
2022-12-30 10:25:00,72.66,72.76,72.65,72.71,12270.0,67.2269,67.3194,67.2177,67.2732,12270.0
2022-12-30 10:30:00,72.7,72.73,72.65,72.7,7398.0,67.2639,67.2917,67.2177,67.2639,7398.0
2022-12-30 10:35:00,72.7,72.71,72.62,72.63,10406.0,67.2639,67.2732,67.1899,67.1992,10406.0
2022-12-30 10:40:00,72.62,72.65,72.58,72.6,13691.0,67.1899,67.2177,67.1529,67.1714,13691.0
2022-12-30 10:45:00,72.59,72.67,72.55,72.67,9998.0,67.1621,67.2362,67.1251,67.2362,9998.0
2022-12-30 10:50:00,72.66,72.66,72.48,72.5,20390.0,67.2269,67.2269,67.0604,67.0789,20390.0
2022-12-30 10:55:00,72.48,72.54,72.47,72.51,10731.0,67.0604,67.1159,67.0511,67.0881,10731.0
2022-12-30 11:00:00,72.51,72.51,72.45,72.48,8347.0,67.0881,67.0881,67.0326,67.0604,8347.0
2022-12-30 11:05:00,72.47,72.48,72.44,72.45,7526.0,67.0511,67.0604,67.0234,67.0326,7526.0
2022-12-30 11:10:00,72.46,72.47,72.4,72.42,5745.0,67.0419,67.0511,66.9863,67.0049,5745.0
2022-12-30 11:15:00,72.43,72.46,72.39,72.39,5343.0,67.0141,67.0419,66.9771,66.9771,5343.0
2022-12-30 11:20:00,72.39,72.45,72.37,72.4,10087.0,66.9771,67.0326,66.9586,66.9863,10087.0
2022-12-30 11:25:00,72.39,72.42,72.29,72.33,12665.0,66.9771,67.0049,66.8846,66.9216,12665.0
2022-12-30 11:30:00,72.32,72.38,72.27,72.35,13302.0,66.9123,66.9678,66.8661,66.9401,13302.0
2022-12-30 11:35:00,72.34,72.35,72.29,72.29,14706.0,66.9308,66.9401,66.8846,66.8846,14706.0
2022-12-30 11:40:00,72.29,72.33,72.27,72.29,12332.0,66.8846,66.9216,66.8661,66.8846,12332.0
2022-12-30 11:45:00,72.28,72.35,72.28,72.29,25965.0,66.8753,66.9401,66.8753,66.8846,25965.0
2022-12-30 11:50:00,72.31,72.36,72.3,72.31,32554.0,66.9031,66.9493,66.8938,66.9031,32554.0
2022-12-30 11:55:00,72.32,72.35,72.26,72.31,12568.0,66.9123,66.9401,66.8568,66.9031,12568.0
2022-12-30 12:00:00,72.31,72.33,72.28,72.3,8587.0,66.9031,66.9216,66.8753,66.8938,8587.0
2022-12-30 12:05:00,72.31,72.31,72.25,72.28,8899.0,66.9031,66.9031,66.8476,66.8753,8899.0
2022-12-30 12:10:00,72.28,72.31,72.21,72.22,12394.0,66.8753,66.9031,66.8106,66.8198,12394.0
2022-12-30 12:15:00,72.23,72.26,72.23,72.25,7221.0,66.8291,66.8568,66.8291,66.8476,7221.0
2022-12-30 12:20:00,72.25,72.29,72.23,72.29,10430.0,66.8476,66.8846,66.8291,66.8846,10430.0
2022-12-30 12:25:00,72.28,72.32,72.27,72.31,10852.0,66.8753,66.9123,66.8661,66.9031,10852.0
2022-12-30 12:30:00,72.32,72.32,72.25,72.26,4886.0,66.9123,66.9123,66.8476,66.8568,4886.0
2022-12-30 12:35:00,72.26,72.28,72.22,72.24,8441.0,66.8568,66.8753,66.8198,66.8383,8441.0
2022-12-30 12:40:00,72.24,72.29,72.24,72.27,9452.0,66.8383,66.8846,66.8383,66.8661,9452.0
2022-12-30 12:45:00,72.27,72.32,72.26,72.31,9744.0,66.8661,66.9123,66.8568,66.9031,9744.0
2022-12-30 12:50:00,72.3,72.31,72.24,72.25,4270.0,66.8938,66.9031,66.8383,66.8476,4270.0
2022-12-30 12:55:00,72.25,72.26,72.21,72.26,6182.0,66.8476,66.8568,66.8106,66.8568,6182.0
2022-12-30 13:00:00,72.28,72.28,72.18,72.23,8408.0,66.8753,66.8753,66.7828,66.8291,8408.0
2022-12-30 13:05:00,72.22,72.25,72.2,72.24,6921.0,66.8198,66.8476,66.8013,66.8383,6921.0
2022-12-30 13:10:00,72.25,72.27,72.22,72.25,8711.0,66.8476,66.8661,66.8198,66.8476,8711.0
2022-12-30 13:15:00,72.25,72.26,72.16,72.17,12273.0,66.8476,66.8568,66.7643,66.7735,12273.0
2022-12-30 13:20:00,72.16,72.16,71.94,71.96,8579.0,66.7643,66.7643,66.5607,66.5793,8579.0
2022-12-30 13:25:00,71.95,72.01,71.86,72.0,7080.0,66.57,66.6255,66.4867,66.6163,7080.0
2022-12-30 13:30:00,72.0,72.11,72.0,72.08,9604.0,66.6163,66.718,66.6163,66.6903,9604.0
2022-12-30 13:35:00,72.09,72.11,72.06,72.09,5641.0,66.6995,66.718,66.6718,66.6995,5641.0
2022-12-30 13:40:00,72.1,72.1,72.05,72.07,10448.0,66.7088,66.7088,66.6625,66.681,10448.0
2022-12-30 13:45:00,72.1,72.1,72.03,72.04,6556.0,66.7088,66.7088,66.644,66.6533,6556.0
2022-12-30 13:50:00,72.05,72.07,71.99,72.07,7390.0,66.6625,66.681,66.607,66.681,7390.0
2022-12-30 13:55:00,72.06,72.06,72.01,72.01,8895.0,66.6718,66.6718,66.6255,66.6255,8895.0
2022-12-30 14:00:00,72.03,72.09,72.0,72.0,12380.0,66.644,66.6995,66.6163,66.6163,12380.0
2022-12-30 14:05:00,71.99,72.01,71.89,71.9,9053.0,66.607,66.6255,66.5145,66.5237,9053.0
2022-12-30 14:10:00,71.9,71.91,71.85,71.9,13006.0,66.5237,66.533,66.4775,66.5237,13006.0
2022-12-30 14:15:00,71.89,71.98,71.86,71.98,11975.0,66.5145,66.5978,66.4867,66.5978,11975.0
2022-12-30 14:20:00,71.98,72.02,71.95,71.99,13846.0,66.5978,66.6348,66.57,66.607,13846.0
2022-12-30 14:25:00,71.99,72.1,71.99,72.06,9750.0,66.607,66.7088,66.607,66.6718,9750.0
2022-12-30 14:30:00,72.06,72.13,72.06,72.07,10179.0,66.6718,66.7365,66.6718,66.681,10179.0
2022-12-30 14:35:00,72.07,72.08,71.98,72.01,8077.0,66.681,66.6903,66.5978,66.6255,8077.0
2022-12-30 14:40:00,72.0,72.01,71.96,71.99,11284.0,66.6163,66.6255,66.5793,66.607,11284.0
2022-12-30 14:45:00,71.98,72.0,71.9,71.9,12013.0,66.5978,66.6163,66.5237,66.5237,12013.0
2022-12-30 14:50:00,71.9,71.99,71.9,71.95,10272.0,66.5237,66.607,66.5237,66.57,10272.0
2022-12-30 14:55:00,71.95,71.97,71.93,71.95,8480.0,66.57,66.5885,66.5515,66.57,8480.0
2022-12-30 15:00:00,71.95,72.0,71.94,71.97,15324.0,66.57,66.6163,66.5607,66.5885,15324.0
2022-12-30 15:05:00,71.97,72.06,71.97,72.06,12526.0,66.5885,66.6718,66.5885,66.6718,12526.0
2022-12-30 15:10:00,72.05,72.14,72.03,72.11,22878.0,66.6625,66.7458,66.644,66.718,22878.0
2022-12-30 15:15:00,72.12,72.2,72.09,72.09,20341.0,66.7273,66.8013,66.6995,66.6995,20341.0
2022-12-30 15:20:00,72.1,72.13,72.04,72.05,12056.0,66.7088,66.7365,66.6533,66.6625,12056.0
2022-12-30 15:25:00,72.05,72.05,71.95,71.98,10468.0,66.6625,66.6625,66.57,66.5978,10468.0
2022-12-30 15:30:00,71.96,72.16,71.96,72.14,25835.0,66.5793,66.7643,66.5793,66.7458,25835.0
2022-12-30 15:35:00,72.14,72.21,72.11,72.14,18591.0,66.7458,66.8106,66.718,66.7458,18591.0
2022-12-30 15:40:00,72.14,72.18,72.11,72.14,22201.0,66.7458,66.7828,66.718,66.7458,22201.0
2022-12-30 15:45:00,72.15,72.33,72.14,72.32,27200.0,66.755,66.9216,66.7458,66.9123,27200.0
2022-12-30 15:50:00,72.34,72.44,72.3,72.4,55713.0,66.9308,67.0234,66.8938,66.9863,55713.0
2022-12-30 15:55:00,72.39,72.39,72.27,72.37,151612.0,66.9771,66.9771,66.8661,66.9586,151612.0
2023-01-03 09:30:00,72.44,72.61,72.35,72.35,55885.0,67.0234,67.1806,66.9401,66.9401,55885.0
2023-01-03 09:35:00,72.41,72.57,72.34,72.44,17245.0,66.9956,67.1436,66.9308,67.0234,17245.0
2023-01-03 09:40:00,72.47,72.7,72.43,72.59,40168.0,67.0511,67.2639,67.0141,67.1621,40168.0
2023-01-03 09:45:00,72.6,72.6,72.24,72.35,52844.0,67.1714,67.1714,66.8383,66.9401,52844.0
2023-01-03 09:50:00,72.33,72.37,72.23,72.26,15409.0,66.9216,66.9586,66.8291,66.8568,15409.0
2023-01-03 09:55:00,72.26,72.3,72.1,72.1,16308.0,66.8568,66.8938,66.7088,66.7088,16308.0
2023-01-03 10:00:00,72.13,72.42,72.13,72.34,22450.0,66.7365,67.0049,66.7365,66.9308,22450.0
2023-01-03 10:05:00,72.35,72.36,72.25,72.31,12083.0,66.9401,66.9493,66.8476,66.9031,12083.0
2023-01-03 10:10:00,72.28,72.3,72.15,72.2,20288.0,66.8753,66.8938,66.755,66.8013,20288.0
2023-01-03 10:15:00,72.2,72.24,72.04,72.04,7577.0,66.8013,66.8383,66.6533,66.6533,7577.0
2023-01-03 10:20:00,72.03,72.12,72.0,72.11,15289.0,66.644,66.7273,66.6163,66.718,15289.0
2023-01-03 10:25:00,72.11,72.27,72.08,72.27,20465.0,66.718,66.8661,66.6903,66.8661,20465.0
2023-01-03 10:30:00,72.26,72.39,72.23,72.34,95130.0,66.8568,66.9771,66.8291,66.9308,95130.0
2023-01-03 10:35:00,72.35,72.46,72.35,72.43,23748.0,66.9401,67.0419,66.9401,67.0141,23748.0
2023-01-03 10:40:00,72.45,72.66,72.45,72.62,20216.0,67.0326,67.2269,67.0326,67.1899,20216.0
2023-01-03 10:45:00,72.63,72.69,72.61,72.64,48291.0,67.1992,67.2547,67.1806,67.2084,48291.0
2023-01-03 10:50:00,72.64,72.71,72.6,72.7,29525.0,67.2084,67.2732,67.1714,67.2639,29525.0
2023-01-03 10:55:00,72.71,72.86,72.71,72.85,25966.0,67.2732,67.412,67.2732,67.4027,25966.0
2023-01-03 11:00:00,72.87,72.92,72.82,72.84,14902.0,67.4212,67.4675,67.3749,67.3934,14902.0
2023-01-03 11:05:00,72.85,72.86,72.63,72.63,15354.0,67.4027,67.412,67.1992,67.1992,15354.0
2023-01-03 11:10:00,72.63,72.63,72.34,72.34,42899.0,67.1992,67.1992,66.9308,66.9308,42899.0
2023-01-03 11:15:00,72.31,72.36,72.26,72.33,13876.0,66.9031,66.9493,66.8568,66.9216,13876.0
2023-01-03 11:20:00,72.33,72.44,72.26,72.35,35505.0,66.9216,67.0234,66.8568,66.9401,35505.0
2023-01-03 11:25:00,72.33,72.36,72.22,72.32,62338.0,66.9216,66.9493,66.8198,66.9123,62338.0
2023-01-03 11:30:00,72.31,72.33,72.19,72.24,46518.0,66.9031,66.9216,66.7921,66.8383,46518.0
2023-01-03 11:35:00,72.25,72.25,72.2,72.25,14747.0,66.8476,66.8476,66.8013,66.8476,14747.0
2023-01-03 11:40:00,72.23,72.23,72.08,72.08,34944.0,66.8291,66.8291,66.6903,66.6903,34944.0
2023-01-03 11:45:00,72.07,72.13,72.07,72.09,14503.0,66.681,66.7365,66.681,66.6995,14503.0
2023-01-03 11:50:00,72.1,72.2,72.08,72.18,11124.0,66.7088,66.8013,66.6903,66.7828,11124.0
2023-01-03 11:55:00,72.17,72.17,72.1,72.12,10769.0,66.7735,66.7735,66.7088,66.7273,10769.0
2023-01-03 12:00:00,72.13,72.16,72.09,72.1,7359.0,66.7365,66.7643,66.6995,66.7088,7359.0
2023-01-03 12:05:00,72.1,72.15,72.06,72.08,17550.0,66.7088,66.755,66.6718,66.6903,17550.0
2023-01-03 12:10:00,72.08,72.15,72.06,72.12,19342.0,66.6903,66.755,66.6718,66.7273,19342.0
2023-01-03 12:15:00,72.12,72.12,72.02,72.05,11729.0,66.7273,66.7273,66.6348,66.6625,11729.0
2023-01-03 12:20:00,72.04,72.1,71.9,71.92,39235.0,66.6533,66.7088,66.5237,66.5422,39235.0
2023-01-03 12:25:00,71.93,71.95,71.88,71.9,34122.0,66.5515,66.57,66.5052,66.5237,34122.0
2023-01-03 12:30:00,71.89,72.11,71.87,72.1,20026.0,66.5145,66.718,66.496,66.7088,20026.0
2023-01-03 12:35:00,72.1,72.11,72.01,72.02,16178.0,66.7088,66.718,66.6255,66.6348,16178.0
2023-01-03 12:40:00,72.0,72.0,71.79,71.84,12186.0,66.6163,66.6163,66.422,66.4682,12186.0
2023-01-03 12:45:00,71.83,71.85,71.66,71.7,22987.0,66.459,66.4775,66.3017,66.3387,22987.0
2023-01-03 12:50:00,71.71,71.79,71.71,71.78,5368.0,66.3479,66.422,66.3479,66.4127,5368.0
2023-01-03 12:55:00,71.79,71.9,71.75,71.87,10190.0,66.422,66.5237,66.385,66.496,10190.0
2023-01-03 13:00:00,71.86,71.87,71.8,71.85,9788.0,66.4867,66.496,66.4312,66.4775,9788.0
2023-01-03 13:05:00,71.85,71.9,71.82,71.9,7068.0,66.4775,66.5237,66.4497,66.5237,7068.0
2023-01-03 13:10:00,71.91,71.96,71.86,71.87,9883.0,66.533,66.5793,66.4867,66.496,9883.0
2023-01-03 13:15:00,71.85,71.92,71.84,71.89,4618.0,66.4775,66.5422,66.4682,66.5145,4618.0
2023-01-03 13:20:00,71.9,71.94,71.87,71.93,12051.0,66.5237,66.5607,66.496,66.5515,12051.0
2023-01-03 13:25:00,71.94,72.04,71.89,72.02,14719.0,66.5607,66.6533,66.5145,66.6348,14719.0
2023-01-03 13:30:00,71.99,72.02,71.94,71.94,4862.0,66.607,66.6348,66.5607,66.5607,4862.0
2023-01-03 13:35:00,71.96,72.02,71.92,71.94,12474.0,66.5793,66.6348,66.5422,66.5607,12474.0
2023-01-03 13:40:00,71.94,72.05,71.94,71.98,8327.0,66.5607,66.6625,66.5607,66.5978,8327.0
2023-01-03 13:45:00,71.98,72.01,71.93,72.01,13192.0,66.5978,66.6255,66.5515,66.6255,13192.0
2023-01-03 13:50:00,72.02,72.09,72.0,72.08,8262.0,66.6348,66.6995,66.6163,66.6903,8262.0
2023-01-03 13:55:00,72.08,72.12,72.07,72.08,7133.0,66.6903,66.7273,66.681,66.6903,7133.0
2023-01-03 14:00:00,72.09,72.09,71.98,72.06,12358.0,66.6995,66.6995,66.5978,66.6718,12358.0
2023-01-03 14:05:00,72.07,72.08,72.01,72.01,24997.0,66.681,66.6903,66.6255,66.6255,24997.0
2023-01-03 14:10:00,72.04,72.04,71.91,71.93,11546.0,66.6533,66.6533,66.533,66.5515,11546.0
2023-01-03 14:15:00,71.95,71.99,71.91,71.92,8899.0,66.57,66.607,66.533,66.5422,8899.0
2023-01-03 14:20:00,71.93,71.94,71.8,71.81,8169.0,66.5515,66.5607,66.4312,66.4405,8169.0
2023-01-03 14:25:00,71.81,71.81,71.76,71.81,8290.0,66.4405,66.4405,66.3942,66.4405,8290.0
2023-01-03 14:30:00,71.79,71.79,71.71,71.78,18326.0,66.422,66.422,66.3479,66.4127,18326.0
2023-01-03 14:35:00,71.78,71.78,71.69,71.72,12122.0,66.4127,66.4127,66.3294,66.3572,12122.0
2023-01-03 14:40:00,71.72,71.9,71.72,71.9,18927.0,66.3572,66.5237,66.3572,66.5237,18927.0
2023-01-03 14:45:00,71.91,72.13,71.91,72.07,11586.0,66.533,66.7365,66.533,66.681,11586.0
2023-01-03 14:50:00,72.07,72.07,71.94,71.97,9651.0,66.681,66.681,66.5607,66.5885,9651.0
2023-01-03 14:55:00,71.98,72.05,71.98,72.05,20505.0,66.5978,66.6625,66.5978,66.6625,20505.0
2023-01-03 15:00:00,72.03,72.12,72.02,72.03,15038.0,66.644,66.7273,66.6348,66.644,15038.0
2023-01-03 15:05:00,72.03,72.06,71.98,72.0,7733.0,66.644,66.6718,66.5978,66.6163,7733.0
2023-01-03 15:10:00,72.01,72.15,72.0,72.14,10796.0,66.6255,66.755,66.6163,66.7458,10796.0
2023-01-03 15:15:00,72.15,72.21,72.12,72.12,15308.0,66.755,66.8106,66.7273,66.7273,15308.0
2023-01-03 15:20:00,72.11,72.11,71.95,71.95,20746.0,66.718,66.718,66.57,66.57,20746.0
2023-01-03 15:25:00,71.95,72.1,71.95,72.09,19625.0,66.57,66.7088,66.57,66.6995,19625.0
2023-01-03 15:30:00,72.1,72.18,72.08,72.17,31323.0,66.7088,66.7828,66.6903,66.7735,31323.0
2023-01-03 15:35:00,72.17,72.21,72.11,72.13,24807.0,66.7735,66.8106,66.718,66.7365,24807.0
2023-01-03 15:40:00,72.14,72.16,72.05,72.06,50501.0,66.7458,66.7643,66.6625,66.6718,50501.0
2023-01-03 15:45:00,72.06,72.13,72.01,72.12,38312.0,66.6718,66.7365,66.6255,66.7273,38312.0
2023-01-03 15:50:00,72.12,72.19,72.06,72.16,71726.0,66.7273,66.7921,66.6718,66.7643,71726.0
2023-01-03 15:55:00,72.16,72.21,72.12,72.15,172080.0,66.7643,66.8106,66.7273,66.755,172080.0
2023-01-04 09:30:00,72.65,72.75,72.49,72.65,42693.0,67.2177,67.3102,67.0696,67.2177,42693.0
2023-01-04 09:35:00,72.75,72.99,72.75,72.89,16092.0,67.3102,67.5322,67.3102,67.4397,16092.0
2023-01-04 09:40:00,72.96,73.15,72.89,72.9,20767.0,67.5045,67.6803,67.4397,67.449,20767.0
2023-01-04 09:45:00,72.89,72.94,72.66,72.68,22799.0,67.4397,67.486,67.2269,67.2454,22799.0
2023-01-04 09:50:00,72.67,72.88,72.67,72.85,16512.0,67.2362,67.4305,67.2362,67.4027,16512.0
2023-01-04 09:55:00,72.85,72.99,72.83,72.99,12834.0,67.4027,67.5322,67.3842,67.5322,12834.0
2023-01-04 10:00:00,72.95,73.2,72.79,72.82,62581.0,67.4952,67.7265,67.3472,67.3749,62581.0
2023-01-04 10:05:00,72.85,72.91,72.66,72.76,14264.0,67.4027,67.4582,67.2269,67.3194,14264.0
2023-01-04 10:10:00,72.75,72.81,72.65,72.78,31533.0,67.3102,67.3657,67.2177,67.3379,31533.0
2023-01-04 10:15:00,72.77,72.87,72.76,72.81,15803.0,67.3287,67.4212,67.3194,67.3657,15803.0
2023-01-04 10:20:00,72.84,72.85,72.77,72.83,15686.0,67.3934,67.4027,67.3287,67.3842,15686.0
2023-01-04 10:25:00,72.85,72.95,72.79,72.94,7406.0,67.4027,67.4952,67.3472,67.486,7406.0
2023-01-04 10:30:00,72.96,73.02,72.87,72.87,14668.0,67.5045,67.56,67.4212,67.4212,14668.0
2023-01-04 10:35:00,72.87,72.98,72.75,72.88,29006.0,67.4212,67.523,67.3102,67.4305,29006.0
2023-01-04 10:40:00,72.88,72.95,72.73,72.94,8506.0,67.4305,67.4952,67.2917,67.486,8506.0
2023-01-04 10:45:00,72.97,73.06,72.94,73.01,24676.0,67.5137,67.597,67.486,67.5507,24676.0
2023-01-04 10:50:00,73.02,73.02,72.91,72.94,8509.0,67.56,67.56,67.4582,67.486,8509.0
2023-01-04 10:55:00,72.91,73.05,72.9,73.03,11256.0,67.4582,67.5877,67.449,67.5692,11256.0
2023-01-04 11:00:00,73.04,73.04,72.97,72.97,16187.0,67.5785,67.5785,67.5137,67.5137,16187.0
2023-01-04 11:05:00,72.96,73.04,72.93,73.03,14584.0,67.5045,67.5785,67.4767,67.5692,14584.0
2023-01-04 11:10:00,73.04,73.2,73.04,73.17,13375.0,67.5785,67.7265,67.5785,67.6988,13375.0
2023-01-04 11:15:00,73.18,73.22,73.17,73.2,7446.0,67.708,67.745,67.6988,67.7265,7446.0
2023-01-04 11:20:00,73.19,73.19,73.12,73.15,7954.0,67.7173,67.7173,67.6525,67.6803,7954.0
2023-01-04 11:25:00,73.14,73.19,73.04,73.07,15592.0,67.671,67.7173,67.5785,67.6063,15592.0
2023-01-04 11:30:00,73.07,73.23,73.07,73.17,14579.0,67.6063,67.7543,67.6063,67.6988,14579.0
2023-01-04 11:35:00,73.17,73.25,73.16,73.23,9584.0,67.6988,67.7728,67.6895,67.7543,9584.0
2023-01-04 11:40:00,73.26,73.27,73.22,73.24,10360.0,67.782,67.7913,67.745,67.7635,10360.0
2023-01-04 11:45:00,73.24,73.3,73.2,73.29,14641.0,67.7635,67.8191,67.7265,67.8098,14641.0
2023-01-04 11:50:00,73.27,73.37,73.27,73.37,9655.0,67.7913,67.8838,67.7913,67.8838,9655.0
2023-01-04 11:55:00,73.36,73.45,73.35,73.45,10391.0,67.8746,67.9578,67.8653,67.9578,10391.0
2023-01-04 12:00:00,73.45,73.48,73.39,73.43,10946.0,67.9578,67.9856,67.9023,67.9393,10946.0
2023-01-04 12:05:00,73.43,73.48,73.4,73.43,13703.0,67.9393,67.9856,67.9116,67.9393,13703.0
2023-01-04 12:10:00,73.44,73.47,73.35,73.37,9908.0,67.9486,67.9763,67.8653,67.8838,9908.0
2023-01-04 12:15:00,73.37,73.42,73.35,73.35,12508.0,67.8838,67.9301,67.8653,67.8653,12508.0
2023-01-04 12:20:00,73.34,73.41,73.3,73.39,10632.0,67.8561,67.9208,67.8191,67.9023,10632.0
2023-01-04 12:25:00,73.4,73.41,73.33,73.39,25930.0,67.9116,67.9208,67.8468,67.9023,25930.0
2023-01-04 12:30:00,73.39,73.48,73.39,73.47,8226.0,67.9023,67.9856,67.9023,67.9763,8226.0
2023-01-04 12:35:00,73.46,73.52,73.45,73.5,17196.0,67.9671,68.0226,67.9578,68.0041,17196.0
2023-01-04 12:40:00,73.51,73.56,73.48,73.56,10940.0,68.0134,68.0596,67.9856,68.0596,10940.0
2023-01-04 12:45:00,73.55,73.56,73.41,73.42,14309.0,68.0504,68.0596,67.9208,67.9301,14309.0
2023-01-04 12:50:00,73.43,73.47,73.37,73.42,8495.0,67.9393,67.9763,67.8838,67.9301,8495.0
2023-01-04 12:55:00,73.41,73.42,73.34,73.35,8868.0,67.9208,67.9301,67.8561,67.8653,8868.0
2023-01-04 13:00:00,73.35,73.4,73.32,73.37,17898.0,67.8653,67.9116,67.8376,67.8838,17898.0
2023-01-04 13:05:00,73.37,73.42,73.32,73.42,10173.0,67.8838,67.9301,67.8376,67.9301,10173.0
2023-01-04 13:10:00,73.42,73.49,73.41,73.49,15962.0,67.9301,67.9948,67.9208,67.9948,15962.0
2023-01-04 13:15:00,73.49,73.55,73.48,73.53,16687.0,67.9948,68.0504,67.9856,68.0319,16687.0
2023-01-04 13:20:00,73.52,73.54,73.48,73.53,10247.0,68.0226,68.0411,67.9856,68.0319,10247.0
2023-01-04 13:25:00,73.53,73.54,73.49,73.5,29430.0,68.0319,68.0411,67.9948,68.0041,29430.0
2023-01-04 13:30:00,73.51,73.56,73.47,73.51,45883.0,68.0134,68.0596,67.9763,68.0134,45883.0
2023-01-04 13:35:00,73.5,73.53,73.47,73.51,10881.0,68.0041,68.0319,67.9763,68.0134,10881.0
2023-01-04 13:40:00,73.51,73.52,73.43,73.44,9090.0,68.0134,68.0226,67.9393,67.9486,9090.0
2023-01-04 13:45:00,73.42,73.44,73.34,73.37,19392.0,67.9301,67.9486,67.8561,67.8838,19392.0
2023-01-04 13:50:00,73.37,73.42,73.37,73.4,26004.0,67.8838,67.9301,67.8838,67.9116,26004.0
2023-01-04 13:55:00,73.39,73.41,73.0,73.0,34710.0,67.9023,67.9208,67.5415,67.5415,34710.0
2023-01-04 14:00:00,73.32,73.49,73.13,73.33,50940.0,67.8376,67.9948,67.6618,67.8468,50940.0
2023-01-04 14:05:00,73.39,73.46,73.23,73.23,18241.0,67.9023,67.9671,67.7543,67.7543,18241.0
2023-01-04 14:10:00,73.27,73.37,73.2,73.36,12463.0,67.7913,67.8838,67.7265,67.8746,12463.0
2023-01-04 14:15:00,73.38,73.57,73.36,73.55,18368.0,67.8931,68.0689,67.8746,68.0504,18368.0
2023-01-04 14:20:00,73.54,73.54,73.27,73.32,15905.0,68.0411,68.0411,67.7913,67.8376,15905.0
2023-01-04 14:25:00,73.29,73.29,73.07,73.13,55112.0,67.8098,67.8098,67.6063,67.6618,55112.0
2023-01-04 14:30:00,73.13,73.27,73.09,73.23,31348.0,67.6618,67.7913,67.6248,67.7543,31348.0
2023-01-04 14:35:00,73.26,73.26,73.08,73.14,8266.0,67.782,67.782,67.6155,67.671,8266.0
2023-01-04 14:40:00,73.12,73.25,73.08,73.16,15525.0,67.6525,67.7728,67.6155,67.6895,15525.0
2023-01-04 14:45:00,73.14,73.25,73.13,73.19,14042.0,67.671,67.7728,67.6618,67.7173,14042.0
2023-01-04 14:50:00,73.18,73.18,73.11,73.15,12203.0,67.708,67.708,67.6433,67.6803,12203.0
2023-01-04 14:55:00,73.16,73.29,73.16,73.28,12574.0,67.6895,67.8098,67.6895,67.8005,12574.0
2023-01-04 15:00:00,73.27,73.41,73.27,73.37,12771.0,67.7913,67.9208,67.7913,67.8838,12771.0
2023-01-04 15:05:00,73.37,73.38,73.24,73.33,12344.0,67.8838,67.8931,67.7635,67.8468,12344.0
2023-01-04 15:10:00,73.34,73.36,73.24,73.31,14052.0,67.8561,67.8746,67.7635,67.8283,14052.0
2023-01-04 15:15:00,73.31,73.34,73.29,73.3,9448.0,67.8283,67.8561,67.8098,67.8191,9448.0
2023-01-04 15:20:00,73.31,73.34,73.15,73.2,26204.0,67.8283,67.8561,67.6803,67.7265,26204.0
2023-01-04 15:25:00,73.2,73.28,73.18,73.26,17272.0,67.7265,67.8005,67.708,67.782,17272.0
2023-01-04 15:30:00,73.25,73.3,73.18,73.2,28160.0,67.7728,67.8191,67.708,67.7265,28160.0
2023-01-04 15:35:00,73.2,73.2,73.05,73.13,24982.0,67.7265,67.7265,67.5877,67.6618,24982.0
2023-01-04 15:40:00,73.13,73.13,72.92,72.93,46038.0,67.6618,67.6618,67.4675,67.4767,46038.0
2023-01-04 15:45:00,72.93,73.03,72.87,73.03,38927.0,67.4767,67.5692,67.4212,67.5692,38927.0
2023-01-04 15:50:00,73.04,73.14,73.02,73.13,57683.0,67.5785,67.671,67.56,67.6618,57683.0
2023-01-04 15:55:00,73.13,73.21,73.08,73.18,264950.0,67.6618,67.7358,67.6155,67.708,264950.0
2023-01-05 09:30:00,73.11,73.26,73.01,73.08,101766.0,67.6433,67.782,67.5507,67.6155,101766.0
2023-01-05 09:35:00,73.12,73.12,72.73,72.73,24159.0,67.6525,67.6525,67.2917,67.2917,24159.0
2023-01-05 09:40:00,72.7,72.7,72.51,72.53,18592.0,67.2639,67.2639,67.0881,67.1066,18592.0
2023-01-05 09:45:00,72.52,72.6,72.43,72.56,23507.0,67.0974,67.1714,67.0141,67.1344,23507.0
2023-01-05 09:50:00,72.52,72.62,72.48,72.53,15509.0,67.0974,67.1899,67.0604,67.1066,15509.0
2023-01-05 09:55:00,72.54,72.61,72.45,72.53,16997.0,67.1159,67.1806,67.0326,67.1066,16997.0
2023-01-05 10:00:00,72.52,72.52,72.37,72.44,19852.0,67.0974,67.0974,66.9586,67.0234,19852.0
2023-01-05 10:05:00,72.44,72.7,72.4,72.52,39455.0,67.0234,67.2639,66.9863,67.0974,39455.0
2023-01-05 10:10:00,72.52,72.77,72.5,72.7,16417.0,67.0974,67.3287,67.0789,67.2639,16417.0
2023-01-05 10:15:00,72.69,72.71,72.6,72.63,20615.0,67.2547,67.2732,67.1714,67.1992,20615.0
2023-01-05 10:20:00,72.64,72.66,72.53,72.62,11145.0,67.2084,67.2269,67.1066,67.1899,11145.0
2023-01-05 10:25:00,72.63,72.63,72.48,72.49,14161.0,67.1992,67.1992,67.0604,67.0696,14161.0
2023-01-05 10:30:00,72.49,72.54,72.34,72.41,38126.0,67.0696,67.1159,66.9308,66.9956,38126.0
2023-01-05 10:35:00,72.4,72.45,72.36,72.41,22310.0,66.9863,67.0326,66.9493,66.9956,22310.0
2023-01-05 10:40:00,72.43,72.55,72.42,72.53,13244.0,67.0141,67.1251,67.0049,67.1066,13244.0
2023-01-05 10:45:00,72.54,72.61,72.53,72.57,12497.0,67.1159,67.1806,67.1066,67.1436,12497.0
2023-01-05 10:50:00,72.58,72.58,72.29,72.31,22480.0,67.1529,67.1529,66.8846,66.9031,22480.0
2023-01-05 10:55:00,72.3,72.33,72.21,72.23,13157.0,66.8938,66.9216,66.8106,66.8291,13157.0
2023-01-05 11:00:00,72.23,72.24,72.13,72.19,8302.0,66.8291,66.8383,66.7365,66.7921,8302.0
2023-01-05 11:05:00,72.19,72.22,72.11,72.17,14628.0,66.7921,66.8198,66.718,66.7735,14628.0
2023-01-05 11:10:00,72.18,72.2,72.08,72.14,15836.0,66.7828,66.8013,66.6903,66.7458,15836.0
2023-01-05 11:15:00,72.15,72.21,72.13,72.14,19256.0,66.755,66.8106,66.7365,66.7458,19256.0
2023-01-05 11:20:00,72.13,72.15,71.97,72.0,17071.0,66.7365,66.755,66.5885,66.6163,17071.0
2023-01-05 11:25:00,71.99,72.03,71.95,72.03,13189.0,66.607,66.644,66.57,66.644,13189.0
2023-01-05 11:30:00,72.03,72.08,72.01,72.02,13874.0,66.644,66.6903,66.6255,66.6348,13874.0
2023-01-05 11:35:00,72.02,72.12,72.02,72.06,12671.0,66.6348,66.7273,66.6348,66.6718,12671.0
2023-01-05 11:40:00,72.06,72.16,72.02,72.15,10069.0,66.6718,66.7643,66.6348,66.755,10069.0
2023-01-05 11:45:00,72.16,72.2,72.15,72.19,9619.0,66.7643,66.8013,66.755,66.7921,9619.0
2023-01-05 11:50:00,72.19,72.2,72.11,72.12,13465.0,66.7921,66.8013,66.718,66.7273,13465.0
2023-01-05 11:55:00,72.15,72.18,72.13,72.16,4706.0,66.755,66.7828,66.7365,66.7643,4706.0
2023-01-05 12:00:00,72.16,72.33,72.16,72.33,8723.0,66.7643,66.9216,66.7643,66.9216,8723.0
2023-01-05 12:05:00,72.34,72.37,72.29,72.37,12343.0,66.9308,66.9586,66.8846,66.9586,12343.0
2023-01-05 12:10:00,72.37,72.38,72.3,72.31,9316.0,66.9586,66.9678,66.8938,66.9031,9316.0
2023-01-05 12:15:00,72.31,72.33,72.23,72.23,8811.0,66.9031,66.9216,66.8291,66.8291,8811.0
2023-01-05 12:20:00,72.23,72.35,72.2,72.32,22518.0,66.8291,66.9401,66.8013,66.9123,22518.0
2023-01-05 12:25:00,72.32,72.34,72.31,72.32,10826.0,66.9123,66.9308,66.9031,66.9123,10826.0
2023-01-05 12:30:00,72.31,72.43,72.3,72.41,12398.0,66.9031,67.0141,66.8938,66.9956,12398.0
2023-01-05 12:35:00,72.41,72.42,72.36,72.37,11387.0,66.9956,67.0049,66.9493,66.9586,11387.0
2023-01-05 12:40:00,72.38,72.38,72.31,72.36,8840.0,66.9678,66.9678,66.9031,66.9493,8840.0
2023-01-05 12:45:00,72.36,72.4,72.34,72.39,6203.0,66.9493,66.9863,66.9308,66.9771,6203.0
2023-01-05 12:50:00,72.39,72.39,72.33,72.35,13250.0,66.9771,66.9771,66.9216,66.9401,13250.0
2023-01-05 12:55:00,72.34,72.37,72.32,72.37,13129.0,66.9308,66.9586,66.9123,66.9586,13129.0
2023-01-05 13:00:00,72.38,72.4,72.32,72.32,17489.0,66.9678,66.9863,66.9123,66.9123,17489.0
2023-01-05 13:05:00,72.31,72.39,72.3,72.39,18994.0,66.9031,66.9771,66.8938,66.9771,18994.0
2023-01-05 13:10:00,72.38,72.39,72.34,72.34,15607.0,66.9678,66.9771,66.9308,66.9308,15607.0
2023-01-05 13:15:00,72.35,72.38,72.35,72.36,8783.0,66.9401,66.9678,66.9401,66.9493,8783.0
2023-01-05 13:20:00,72.37,72.6,72.36,72.47,23794.0,66.9586,67.1714,66.9493,67.0511,23794.0
2023-01-05 13:25:00,72.49,72.59,72.45,72.51,17943.0,67.0696,67.1621,67.0326,67.0881,17943.0
2023-01-05 13:30:00,72.51,72.6,72.51,72.59,8400.0,67.0881,67.1714,67.0881,67.1621,8400.0
2023-01-05 13:35:00,72.59,72.61,72.51,72.53,8497.0,67.1621,67.1806,67.0881,67.1066,8497.0
2023-01-05 13:40:00,72.54,72.59,72.46,72.49,21474.0,67.1159,67.1621,67.0419,67.0696,21474.0
2023-01-05 13:45:00,72.48,72.5,72.43,72.44,13913.0,67.0604,67.0789,67.0141,67.0234,13913.0
2023-01-05 13:50:00,72.45,72.48,72.42,72.48,8259.0,67.0326,67.0604,67.0049,67.0604,8259.0
2023-01-05 13:55:00,72.48,72.57,72.44,72.47,30097.0,67.0604,67.1436,67.0234,67.0511,30097.0
2023-01-05 14:00:00,72.47,72.61,72.44,72.55,17459.0,67.0511,67.1806,67.0234,67.1251,17459.0
2023-01-05 14:05:00,72.55,72.61,72.54,72.61,8275.0,67.1251,67.1806,67.1159,67.1806,8275.0
2023-01-05 14:10:00,72.62,72.62,72.47,72.48,8856.0,67.1899,67.1899,67.0511,67.0604,8856.0
2023-01-05 14:15:00,72.49,72.55,72.49,72.55,12018.0,67.0696,67.1251,67.0696,67.1251,12018.0
2023-01-05 14:20:00,72.57,72.59,72.53,72.55,10084.0,67.1436,67.1621,67.1066,67.1251,10084.0
2023-01-05 14:25:00,72.54,72.55,72.47,72.48,9614.0,67.1159,67.1251,67.0511,67.0604,9614.0
2023-01-05 14:30:00,72.48,72.57,72.48,72.52,9177.0,67.0604,67.1436,67.0604,67.0974,9177.0
2023-01-05 14:35:00,72.53,72.63,72.51,72.57,13707.0,67.1066,67.1992,67.0881,67.1436,13707.0
2023-01-05 14:40:00,72.58,72.62,72.56,72.6,24694.0,67.1529,67.1899,67.1344,67.1714,24694.0
2023-01-05 14:45:00,72.6,72.72,72.6,72.7,11826.0,67.1714,67.2824,67.1714,67.2639,11826.0
2023-01-05 14:50:00,72.7,72.77,72.68,72.75,21359.0,67.2639,67.3287,67.2454,67.3102,21359.0
2023-01-05 14:55:00,72.76,72.77,72.61,72.64,16286.0,67.3194,67.3287,67.1806,67.2084,16286.0
2023-01-05 15:00:00,72.63,72.65,72.53,72.54,17830.0,67.1992,67.2177,67.1066,67.1159,17830.0
2023-01-05 15:05:00,72.54,72.64,72.54,72.63,12392.0,67.1159,67.2084,67.1159,67.1992,12392.0
2023-01-05 15:10:00,72.63,72.63,72.56,72.61,14105.0,67.1992,67.1992,67.1344,67.1806,14105.0
2023-01-05 15:15:00,72.62,72.66,72.6,72.6,17463.0,67.1899,67.2269,67.1714,67.1714,17463.0
2023-01-05 15:20:00,72.59,72.61,72.54,72.58,11655.0,67.1621,67.1806,67.1159,67.1529,11655.0
2023-01-05 15:25:00,72.55,72.58,72.52,72.56,12318.0,67.1251,67.1529,67.0974,67.1344,12318.0
2023-01-05 15:30:00,72.55,72.58,72.48,72.55,24494.0,67.1251,67.1529,67.0604,67.1251,24494.0
2023-01-05 15:35:00,72.55,72.64,72.55,72.6,28857.0,67.1251,67.2084,67.1251,67.1714,28857.0
2023-01-05 15:40:00,72.59,72.61,72.51,72.55,27366.0,67.1621,67.1806,67.0881,67.1251,27366.0
2023-01-05 15:45:00,72.55,72.6,72.45,72.49,36372.0,67.1251,67.1714,67.0326,67.0696,36372.0
2023-01-05 15:50:00,72.49,72.58,72.49,72.53,77779.0,67.0696,67.1529,67.0696,67.1066,77779.0
2023-01-05 15:55:00,72.53,72.62,72.53,72.6,175222.0,67.1066,67.1899,67.1066,67.1714,175222.0
2023-01-06 09:30:00,73.5,73.58,73.24,73.57,72263.0,68.0041,68.0781,67.7635,68.0689,72263.0
2023-01-06 09:35:00,73.53,73.67,73.43,73.45,19231.0,68.0319,68.1614,67.9393,67.9578,19231.0
2023-01-06 09:40:00,73.47,73.47,73.29,73.34,16352.0,67.9763,67.9763,67.8098,67.8561,16352.0
2023-01-06 09:45:00,73.32,73.34,73.19,73.24,29972.0,67.8376,67.8561,67.7173,67.7635,29972.0
2023-01-06 09:50:00,73.24,73.35,73.18,73.31,28875.0,67.7635,67.8653,67.708,67.8283,28875.0
2023-01-06 09:55:00,73.36,73.41,73.34,73.39,15114.0,67.8746,67.9208,67.8561,67.9023,15114.0
2023-01-06 10:00:00,73.41,73.67,73.38,73.41,46450.0,67.9208,68.1614,67.8931,67.9208,46450.0
2023-01-06 10:05:00,73.37,73.68,73.37,73.66,14691.0,67.8838,68.1706,67.8838,68.1521,14691.0
2023-01-06 10:10:00,73.65,73.77,73.59,73.61,22503.0,68.1429,68.2539,68.0874,68.1059,22503.0
2023-01-06 10:15:00,73.6,73.83,73.6,73.74,19552.0,68.0966,68.3094,68.0966,68.2262,19552.0
2023-01-06 10:20:00,73.75,73.76,73.69,73.75,12324.0,68.2354,68.2447,68.1799,68.2354,12324.0
2023-01-06 10:25:00,73.76,73.76,73.64,73.7,14691.0,68.2447,68.2447,68.1336,68.1891,14691.0
2023-01-06 10:30:00,73.7,73.76,73.69,73.72,14982.0,68.1891,68.2447,68.1799,68.2076,14982.0
2023-01-06 10:35:00,73.72,73.88,73.67,73.84,23731.0,68.2076,68.3557,68.1614,68.3187,23731.0
2023-01-06 10:40:00,73.85,73.92,73.76,73.77,48690.0,68.3279,68.3927,68.2447,68.2539,48690.0
2023-01-06 10:45:00,73.77,73.82,73.7,73.81,31821.0,68.2539,68.3002,68.1891,68.2909,31821.0
2023-01-06 10:50:00,73.81,73.82,73.75,73.79,10354.0,68.2909,68.3002,68.2354,68.2724,10354.0
2023-01-06 10:55:00,73.79,73.82,73.73,73.73,16940.0,68.2724,68.3002,68.2169,68.2169,16940.0
2023-01-06 11:00:00,73.73,73.83,73.72,73.76,16622.0,68.2169,68.3094,68.2076,68.2447,16622.0
2023-01-06 11:05:00,73.75,73.82,73.73,73.74,15271.0,68.2354,68.3002,68.2169,68.2262,15271.0
2023-01-06 11:10:00,73.75,73.78,73.71,73.73,14729.0,68.2354,68.2632,68.1984,68.2169,14729.0
2023-01-06 11:15:00,73.73,73.76,73.65,73.67,16792.0,68.2169,68.2447,68.1429,68.1614,16792.0
2023-01-06 11:20:00,73.66,73.71,73.65,73.65,24097.0,68.1521,68.1984,68.1429,68.1429,24097.0
2023-01-06 11:25:00,73.65,73.7,73.57,73.59,13329.0,68.1429,68.1891,68.0689,68.0874,13329.0
2023-01-06 11:30:00,73.6,73.62,73.56,73.56,10845.0,68.0966,68.1151,68.0596,68.0596,10845.0
2023-01-06 11:35:00,73.58,73.61,73.57,73.61,10566.0,68.0781,68.1059,68.0689,68.1059,10566.0
2023-01-06 11:40:00,73.61,73.62,73.56,73.58,16636.0,68.1059,68.1151,68.0596,68.0781,16636.0
2023-01-06 11:45:00,73.59,73.67,73.59,73.66,14654.0,68.0874,68.1614,68.0874,68.1521,14654.0
2023-01-06 11:50:00,73.66,73.74,73.65,73.71,21647.0,68.1521,68.2262,68.1429,68.1984,21647.0
2023-01-06 11:55:00,73.73,73.75,73.6,73.61,19677.0,68.2169,68.2354,68.0966,68.1059,19677.0
2023-01-06 12:00:00,73.62,73.63,73.58,73.58,10196.0,68.1151,68.1244,68.0781,68.0781,10196.0
2023-01-06 12:05:00,73.59,73.59,73.49,73.5,11935.0,68.0874,68.0874,67.9948,68.0041,11935.0
2023-01-06 12:10:00,73.49,73.55,73.47,73.5,33920.0,67.9948,68.0504,67.9763,68.0041,33920.0
2023-01-06 12:15:00,73.5,73.63,73.5,73.63,15754.0,68.0041,68.1244,68.0041,68.1244,15754.0
2023-01-06 12:20:00,73.63,73.7,73.53,73.56,18117.0,68.1244,68.1891,68.0319,68.0596,18117.0
2023-01-06 12:25:00,73.56,73.58,73.52,73.55,12609.0,68.0596,68.0781,68.0226,68.0504,12609.0
2023-01-06 12:30:00,73.56,73.61,73.53,73.56,14959.0,68.0596,68.1059,68.0319,68.0596,14959.0
2023-01-06 12:35:00,73.57,73.62,73.55,73.6,10447.0,68.0689,68.1151,68.0504,68.0966,10447.0
2023-01-06 12:40:00,73.6,73.6,73.5,73.5,11992.0,68.0966,68.0966,68.0041,68.0041,11992.0
2023-01-06 12:45:00,73.5,73.6,73.49,73.59,26378.0,68.0041,68.0966,67.9948,68.0874,26378.0
2023-01-06 12:50:00,73.59,73.63,73.56,73.56,11699.0,68.0874,68.1244,68.0596,68.0596,11699.0
2023-01-06 12:55:00,73.58,73.58,73.54,73.57,9038.0,68.0781,68.0781,68.0411,68.0689,9038.0
2023-01-06 13:00:00,73.57,73.59,73.52,73.52,12211.0,68.0689,68.0874,68.0226,68.0226,12211.0
2023-01-06 13:05:00,73.53,73.58,73.52,73.57,9847.0,68.0319,68.0781,68.0226,68.0689,9847.0
2023-01-06 13:10:00,73.56,73.6,73.53,73.6,13765.0,68.0596,68.0966,68.0319,68.0966,13765.0
2023-01-06 13:15:00,73.59,73.63,73.58,73.58,16710.0,68.0874,68.1244,68.0781,68.0781,16710.0
2023-01-06 13:20:00,73.59,73.61,73.57,73.58,8156.0,68.0874,68.1059,68.0689,68.0781,8156.0
2023-01-06 13:25:00,73.59,73.68,73.58,73.67,18377.0,68.0874,68.1706,68.0781,68.1614,18377.0
2023-01-06 13:30:00,73.67,73.7,73.66,73.68,39737.0,68.1614,68.1891,68.1521,68.1706,39737.0
2023-01-06 13:35:00,73.67,73.71,73.66,73.7,67777.0,68.1614,68.1984,68.1521,68.1891,67777.0
2023-01-06 13:40:00,73.7,73.75,73.65,73.66,39595.0,68.1891,68.2354,68.1429,68.1521,39595.0
2023-01-06 13:45:00,73.66,73.67,73.61,73.65,18926.0,68.1521,68.1614,68.1059,68.1429,18926.0
2023-01-06 13:50:00,73.64,73.64,73.57,73.61,12563.0,68.1336,68.1336,68.0689,68.1059,12563.0
2023-01-06 13:55:00,73.6,73.62,73.52,73.53,19668.0,68.0966,68.1151,68.0226,68.0319,19668.0
2023-01-06 14:00:00,73.53,73.6,73.53,73.56,20492.0,68.0319,68.0966,68.0319,68.0596,20492.0
2023-01-06 14:05:00,73.55,73.58,73.49,73.53,31418.0,68.0504,68.0781,67.9948,68.0319,31418.0
2023-01-06 14:10:00,73.52,73.64,73.51,73.64,23987.0,68.0226,68.1336,68.0134,68.1336,23987.0
2023-01-06 14:15:00,73.64,73.67,73.63,73.67,34601.0,68.1336,68.1614,68.1244,68.1614,34601.0
2023-01-06 14:20:00,73.67,73.68,73.6,73.65,30866.0,68.1614,68.1706,68.0966,68.1429,30866.0
2023-01-06 14:25:00,73.63,73.66,73.6,73.61,14211.0,68.1244,68.1521,68.0966,68.1059,14211.0
2023-01-06 14:30:00,73.61,73.63,73.57,73.58,19703.0,68.1059,68.1244,68.0689,68.0781,19703.0
2023-01-06 14:35:00,73.57,73.63,73.56,73.61,21582.0,68.0689,68.1244,68.0596,68.1059,21582.0
2023-01-06 14:40:00,73.6,73.66,73.6,73.65,23801.0,68.0966,68.1521,68.0966,68.1429,23801.0
2023-01-06 14:45:00,73.64,73.64,73.55,73.63,26576.0,68.1336,68.1336,68.0504,68.1244,26576.0
2023-01-06 14:50:00,73.63,73.65,73.59,73.61,24898.0,68.1244,68.1429,68.0874,68.1059,24898.0
2023-01-06 14:55:00,73.61,73.62,73.56,73.57,33067.0,68.1059,68.1151,68.0596,68.0689,33067.0
2023-01-06 15:00:00,73.58,73.66,73.57,73.64,50414.0,68.0781,68.1521,68.0689,68.1336,50414.0
2023-01-06 15:05:00,73.64,73.7,73.63,73.69,51759.0,68.1336,68.1891,68.1244,68.1799,51759.0
2023-01-06 15:10:00,73.7,73.7,73.64,73.7,56481.0,68.1891,68.1891,68.1336,68.1891,56481.0
2023-01-06 15:15:00,73.7,73.74,73.64,73.65,32341.0,68.1891,68.2262,68.1336,68.1429,32341.0
2023-01-06 15:20:00,73.64,73.69,73.57,73.69,33710.0,68.1336,68.1799,68.0689,68.1799,33710.0
2023-01-06 15:25:00,73.7,73.71,73.64,73.65,31396.0,68.1891,68.1984,68.1336,68.1429,31396.0
2023-01-06 15:30:00,73.65,73.75,73.64,73.7,37531.0,68.1429,68.2354,68.1336,68.1891,37531.0
2023-01-06 15:35:00,73.69,73.73,73.64,73.72,56506.0,68.1799,68.2169,68.1336,68.2076,56506.0
2023-01-06 15:40:00,73.72,73.73,73.69,73.73,53093.0,68.2076,68.2169,68.1799,68.2169,53093.0
2023-01-06 15:45:00,73.72,73.8,73.67,73.67,71119.0,68.2076,68.2817,68.1614,68.1614,71119.0
2023-01-06 15:50:00,73.66,73.66,73.52,73.61,125294.0,68.1521,68.1521,68.0226,68.1059,125294.0
2023-01-06 15:55:00,73.62,73.63,73.51,73.57,245250.0,68.1151,68.1244,68.0134,68.0689,245250.0
2023-01-09 09:30:00,72.3,72.69,72.08,72.31,131502.0,66.8938,67.2547,66.6903,66.9031,131502.0
2023-01-09 09:35:00,72.33,72.39,72.22,72.35,50521.0,66.9216,66.9771,66.8198,66.9401,50521.0
2023-01-09 09:40:00,72.36,72.66,72.35,72.66,31233.0,66.9493,67.2269,66.9401,67.2269,31233.0
2023-01-09 09:45:00,72.66,72.72,72.46,72.49,36893.0,67.2269,67.2824,67.0419,67.0696,36893.0
2023-01-09 09:50:00,72.48,72.48,72.32,72.42,24708.0,67.0604,67.0604,66.9123,67.0049,24708.0
2023-01-09 09:55:00,72.41,72.42,72.29,72.31,36729.0,66.9956,67.0049,66.8846,66.9031,36729.0
2023-01-09 10:00:00,72.32,72.56,72.22,72.55,38699.0,66.9123,67.1344,66.8198,67.1251,38699.0
2023-01-09 10:05:00,72.54,72.57,72.37,72.49,103508.0,67.1159,67.1436,66.9586,67.0696,103508.0
2023-01-09 10:10:00,72.5,72.64,72.47,72.62,45489.0,67.0789,67.2084,67.0511,67.1899,45489.0
2023-01-09 10:15:00,72.63,72.85,72.63,72.84,39864.0,67.1992,67.4027,67.1992,67.3934,39864.0
2023-01-09 10:20:00,72.84,72.85,72.58,72.58,26637.0,67.3934,67.4027,67.1529,67.1529,26637.0
2023-01-09 10:25:00,72.58,72.6,72.49,72.59,25102.0,67.1529,67.1714,67.0696,67.1621,25102.0
2023-01-09 10:30:00,72.59,72.73,72.55,72.72,52935.0,67.1621,67.2917,67.1251,67.2824,52935.0
2023-01-09 10:35:00,72.73,72.8,72.69,72.72,52085.0,67.2917,67.3564,67.2547,67.2824,52085.0
2023-01-09 10:40:00,72.72,72.74,72.57,72.64,21120.0,67.2824,67.3009,67.1436,67.2084,21120.0
2023-01-09 10:45:00,72.63,72.64,72.59,72.62,47596.0,67.1992,67.2084,67.1621,67.1899,47596.0
2023-01-09 10:50:00,72.62,72.62,72.5,72.52,24896.0,67.1899,67.1899,67.0789,67.0974,24896.0
2023-01-09 10:55:00,72.51,72.57,72.49,72.51,22773.0,67.0881,67.1436,67.0696,67.0881,22773.0
2023-01-09 11:00:00,72.51,72.55,72.44,72.53,57776.0,67.0881,67.1251,67.0234,67.1066,57776.0
2023-01-09 11:05:00,72.53,72.54,72.4,72.4,25456.0,67.1066,67.1159,66.9863,66.9863,25456.0
2023-01-09 11:10:00,72.41,72.43,72.36,72.38,31144.0,66.9956,67.0141,66.9493,66.9678,31144.0
2023-01-09 11:15:00,72.38,72.54,72.32,72.54,37054.0,66.9678,67.1159,66.9123,67.1159,37054.0
2023-01-09 11:20:00,72.55,72.6,72.52,72.56,26146.0,67.1251,67.1714,67.0974,67.1344,26146.0
2023-01-09 11:25:00,72.55,72.55,72.42,72.45,31241.0,67.1251,67.1251,67.0049,67.0326,31241.0
2023-01-09 11:30:00,72.44,72.52,72.42,72.48,46191.0,67.0234,67.0974,67.0049,67.0604,46191.0
2023-01-09 11:35:00,72.48,72.61,72.44,72.58,77127.0,67.0604,67.1806,67.0234,67.1529,77127.0
2023-01-09 11:40:00,72.58,72.6,72.52,72.59,17182.0,67.1529,67.1714,67.0974,67.1621,17182.0
2023-01-09 11:45:00,72.59,72.67,72.59,72.6,23980.0,67.1621,67.2362,67.1621,67.1714,23980.0
2023-01-09 11:50:00,72.6,72.67,72.57,72.65,27813.0,67.1714,67.2362,67.1436,67.2177,27813.0
2023-01-09 11:55:00,72.64,72.68,72.53,72.63,20938.0,67.2084,67.2454,67.1066,67.1992,20938.0
2023-01-09 12:00:00,72.62,72.62,72.52,72.57,12685.0,67.1899,67.1899,67.0974,67.1436,12685.0
2023-01-09 12:05:00,72.56,72.65,72.56,72.64,11784.0,67.1344,67.2177,67.1344,67.2084,11784.0
2023-01-09 12:10:00,72.64,72.68,72.58,72.58,11546.0,67.2084,67.2454,67.1529,67.1529,11546.0
2023-01-09 12:15:00,72.57,72.58,72.52,72.55,16488.0,67.1436,67.1529,67.0974,67.1251,16488.0
2023-01-09 12:20:00,72.55,72.59,72.52,72.56,15863.0,67.1251,67.1621,67.0974,67.1344,15863.0
2023-01-09 12:25:00,72.55,72.66,72.52,72.66,25856.0,67.1251,67.2269,67.0974,67.2269,25856.0
2023-01-09 12:30:00,72.65,72.67,72.61,72.61,11717.0,67.2177,67.2362,67.1806,67.1806,11717.0
2023-01-09 12:35:00,72.59,72.6,72.46,72.47,74438.0,67.1621,67.1714,67.0419,67.0511,74438.0
2023-01-09 12:40:00,72.47,72.52,72.4,72.5,25186.0,67.0511,67.0974,66.9863,67.0789,25186.0
2023-01-09 12:45:00,72.5,72.56,72.49,72.52,19628.0,67.0789,67.1344,67.0696,67.0974,19628.0
2023-01-09 12:50:00,72.52,72.58,72.51,72.55,22249.0,67.0974,67.1529,67.0881,67.1251,22249.0
2023-01-09 12:55:00,72.56,72.57,72.51,72.53,18372.0,67.1344,67.1436,67.0881,67.1066,18372.0
2023-01-09 13:00:00,72.52,72.52,72.35,72.36,21186.0,67.0974,67.0974,66.9401,66.9493,21186.0
2023-01-09 13:05:00,72.36,72.36,72.18,72.2,19997.0,66.9493,66.9493,66.7828,66.8013,19997.0
2023-01-09 13:10:00,72.19,72.22,72.11,72.12,21303.0,66.7921,66.8198,66.718,66.7273,21303.0
2023-01-09 13:15:00,72.12,72.14,72.03,72.13,31508.0,66.7273,66.7458,66.644,66.7365,31508.0
2023-01-09 13:20:00,72.13,72.13,72.03,72.06,15829.0,66.7365,66.7365,66.644,66.6718,15829.0
2023-01-09 13:25:00,72.05,72.05,71.92,72.0,31844.0,66.6625,66.6625,66.5422,66.6163,31844.0
2023-01-09 13:30:00,72.0,72.02,71.93,71.99,17150.0,66.6163,66.6348,66.5515,66.607,17150.0
2023-01-09 13:35:00,72.0,72.0,71.81,71.92,19580.0,66.6163,66.6163,66.4405,66.5422,19580.0
2023-01-09 13:40:00,71.92,71.92,71.81,71.81,16195.0,66.5422,66.5422,66.4405,66.4405,16195.0
2023-01-09 13:45:00,71.8,71.82,71.74,71.76,12431.0,66.4312,66.4497,66.3757,66.3942,12431.0
2023-01-09 13:50:00,71.75,71.85,71.72,71.83,17670.0,66.385,66.4775,66.3572,66.459,17670.0
2023-01-09 13:55:00,71.82,71.84,71.77,71.78,18727.0,66.4497,66.4682,66.4035,66.4127,18727.0
2023-01-09 14:00:00,71.79,71.94,71.79,71.89,17620.0,66.422,66.5607,66.422,66.5145,17620.0
2023-01-09 14:05:00,71.87,71.89,71.72,71.79,35395.0,66.496,66.5145,66.3572,66.422,35395.0
2023-01-09 14:10:00,71.79,71.9,71.76,71.76,29175.0,66.422,66.5237,66.3942,66.3942,29175.0
2023-01-09 14:15:00,71.75,71.77,71.69,71.72,13012.0,66.385,66.4035,66.3294,66.3572,13012.0
2023-01-09 14:20:00,71.72,71.72,71.62,71.65,11679.0,66.3572,66.3572,66.2647,66.2924,11679.0
2023-01-09 14:25:00,71.67,71.71,71.61,71.66,19471.0,66.3109,66.3479,66.2554,66.3017,19471.0
2023-01-09 14:30:00,71.66,71.81,71.63,71.77,23883.0,66.3017,66.4405,66.2739,66.4035,23883.0
2023-01-09 14:35:00,71.75,71.78,71.66,71.7,16619.0,66.385,66.4127,66.3017,66.3387,16619.0
2023-01-09 14:40:00,71.69,71.72,71.67,71.7,18951.0,66.3294,66.3572,66.3109,66.3387,18951.0
2023-01-09 14:45:00,71.7,71.76,71.69,71.72,29353.0,66.3387,66.3942,66.3294,66.3572,29353.0
2023-01-09 14:50:00,71.72,71.73,71.59,71.59,23839.0,66.3572,66.3664,66.2369,66.2369,23839.0
2023-01-09 14:55:00,71.59,71.61,71.51,71.53,19045.0,66.2369,66.2554,66.1629,66.1814,19045.0
2023-01-09 15:00:00,71.53,71.61,71.51,71.53,25067.0,66.1814,66.2554,66.1629,66.1814,25067.0
2023-01-09 15:05:00,71.53,71.57,71.49,71.52,23460.0,66.1814,66.2184,66.1444,66.1722,23460.0
2023-01-09 15:10:00,71.53,71.55,71.39,71.4,28816.0,66.1814,66.1999,66.0519,66.0611,28816.0
2023-01-09 15:15:00,71.41,71.41,71.3,71.33,33607.0,66.0704,66.0704,65.9686,65.9964,33607.0
2023-01-09 15:20:00,71.33,71.35,71.25,71.27,31652.0,65.9964,66.0149,65.9223,65.9408,31652.0
2023-01-09 15:25:00,71.26,71.27,71.1,71.13,31854.0,65.9316,65.9408,65.7836,65.8113,31854.0
2023-01-09 15:30:00,71.13,71.31,71.1,71.28,70555.0,65.8113,65.9779,65.7836,65.9501,70555.0
2023-01-09 15:35:00,71.27,71.27,71.19,71.23,48349.0,65.9408,65.9408,65.8668,65.9038,48349.0
2023-01-09 15:40:00,71.23,71.31,71.21,71.3,54035.0,65.9038,65.9779,65.8853,65.9686,54035.0
2023-01-09 15:45:00,71.3,71.32,71.1,71.23,64064.0,65.9686,65.9871,65.7836,65.9038,64064.0
2023-01-09 15:50:00,71.23,71.4,71.23,71.36,130231.0,65.9038,66.0611,65.9038,66.0241,130231.0
2023-01-09 15:55:00,71.36,71.4,71.32,71.32,226768.0,66.0241,66.0611,65.9871,65.9871,226768.0
2023-01-10 09:30:00,71.31,71.49,71.28,71.4,79857.0,65.9779,66.1444,65.9501,66.0611,79857.0
2023-01-10 09:35:00,71.39,71.43,71.23,71.27,38016.0,66.0519,66.0889,65.9038,65.9408,38016.0
2023-01-10 09:40:00,71.27,71.34,71.18,71.23,19889.0,65.9408,66.0056,65.8576,65.9038,19889.0
2023-01-10 09:45:00,71.21,71.21,70.84,70.87,43928.0,65.8853,65.8853,65.543,65.5708,43928.0
2023-01-10 09:50:00,70.86,70.86,70.57,70.74,80895.0,65.5615,65.5615,65.2932,65.4505,80895.0
2023-01-10 09:55:00,70.73,70.91,70.71,70.86,103604.0,65.4412,65.6078,65.4227,65.5615,103604.0
2023-01-10 10:00:00,70.87,71.02,70.87,71.01,24966.0,65.5708,65.7095,65.5708,65.7003,24966.0
2023-01-10 10:05:00,71.01,71.14,70.99,71.05,27997.0,65.7003,65.8206,65.6818,65.7373,27997.0
2023-01-10 10:10:00,71.06,71.14,70.99,71.11,19012.0,65.7465,65.8206,65.6818,65.7928,19012.0
2023-01-10 10:15:00,71.12,71.15,70.97,70.98,29314.0,65.8021,65.8298,65.6633,65.6725,29314.0
2023-01-10 10:20:00,70.99,71.02,70.91,70.92,37007.0,65.6818,65.7095,65.6078,65.617,37007.0
2023-01-10 10:25:00,70.92,71.12,70.9,71.05,24428.0,65.617,65.8021,65.5985,65.7373,24428.0
2023-01-10 10:30:00,71.07,71.09,70.95,71.05,27483.0,65.7558,65.7743,65.6448,65.7373,27483.0
2023-01-10 10:35:00,71.05,71.13,70.99,71.12,19191.0,65.7373,65.8113,65.6818,65.8021,19191.0
2023-01-10 10:40:00,71.13,71.2,71.12,71.14,25336.0,65.8113,65.8761,65.8021,65.8206,25336.0
2023-01-10 10:45:00,71.13,71.21,71.11,71.11,17104.0,65.8113,65.8853,65.7928,65.7928,17104.0
2023-01-10 10:50:00,71.1,71.32,71.08,71.24,15744.0,65.7836,65.9871,65.7651,65.9131,15744.0
2023-01-10 10:55:00,71.24,71.37,71.24,71.37,13922.0,65.9131,66.0334,65.9131,66.0334,13922.0
2023-01-10 11:00:00,71.38,71.48,71.36,71.45,20520.0,66.0426,66.1351,66.0241,66.1074,20520.0
2023-01-10 11:05:00,71.45,71.5,71.42,71.44,30551.0,66.1074,66.1536,66.0796,66.0981,30551.0
2023-01-10 11:10:00,71.44,71.53,71.43,71.45,24032.0,66.0981,66.1814,66.0889,66.1074,24032.0
2023-01-10 11:15:00,71.44,71.5,71.39,71.42,13559.0,66.0981,66.1536,66.0519,66.0796,13559.0
2023-01-10 11:20:00,71.43,71.49,71.43,71.46,14043.0,66.0889,66.1444,66.0889,66.1166,14043.0
2023-01-10 11:25:00,71.45,71.47,71.33,71.35,14276.0,66.1074,66.1259,65.9964,66.0149,14276.0
2023-01-10 11:30:00,71.36,71.37,71.27,71.3,17107.0,66.0241,66.0334,65.9408,65.9686,17107.0
2023-01-10 11:35:00,71.3,71.34,71.25,71.25,13854.0,65.9686,66.0056,65.9223,65.9223,13854.0
2023-01-10 11:40:00,71.25,71.26,71.2,71.23,16489.0,65.9223,65.9316,65.8761,65.9038,16489.0
2023-01-10 11:45:00,71.22,71.26,71.13,71.26,14721.0,65.8946,65.9316,65.8113,65.9316,14721.0
2023-01-10 11:50:00,71.26,71.34,71.26,71.34,14180.0,65.9316,66.0056,65.9316,66.0056,14180.0
2023-01-10 11:55:00,71.34,71.38,71.32,71.37,15389.0,66.0056,66.0426,65.9871,66.0334,15389.0
2023-01-10 12:00:00,71.37,71.37,71.21,71.31,15553.0,66.0334,66.0334,65.8853,65.9779,15553.0
2023-01-10 12:05:00,71.32,71.33,71.3,71.33,8927.0,65.9871,65.9964,65.9686,65.9964,8927.0
2023-01-10 12:10:00,71.31,71.34,71.27,71.28,18560.0,65.9779,66.0056,65.9408,65.9501,18560.0
2023-01-10 12:15:00,71.28,71.29,71.15,71.17,13937.0,65.9501,65.9593,65.8298,65.8483,13937.0
2023-01-10 12:20:00,71.16,71.17,71.13,71.17,9093.0,65.8391,65.8483,65.8113,65.8483,9093.0
2023-01-10 12:25:00,71.17,71.23,71.17,71.18,13951.0,65.8483,65.9038,65.8483,65.8576,13951.0
2023-01-10 12:30:00,71.19,71.23,71.17,71.23,12882.0,65.8668,65.9038,65.8483,65.9038,12882.0
2023-01-10 12:35:00,71.23,71.36,71.21,71.36,15344.0,65.9038,66.0241,65.8853,66.0241,15344.0
2023-01-10 12:40:00,71.35,71.38,71.33,71.35,13772.0,66.0149,66.0426,65.9964,66.0149,13772.0
2023-01-10 12:45:00,71.33,71.33,71.25,71.26,10650.0,65.9964,65.9964,65.9223,65.9316,10650.0
2023-01-10 12:50:00,71.26,71.33,71.24,71.26,10121.0,65.9316,65.9964,65.9131,65.9316,10121.0
2023-01-10 12:55:00,71.26,71.27,71.19,71.19,10320.0,65.9316,65.9408,65.8668,65.8668,10320.0
2023-01-10 13:00:00,71.18,71.27,71.16,71.25,14446.0,65.8576,65.9408,65.8391,65.9223,14446.0
2023-01-10 13:05:00,71.24,71.31,71.22,71.29,12840.0,65.9131,65.9779,65.8946,65.9593,12840.0
2023-01-10 13:10:00,71.3,71.33,71.28,71.29,8440.0,65.9686,65.9964,65.9501,65.9593,8440.0
2023-01-10 13:15:00,71.3,71.34,71.28,71.3,12783.0,65.9686,66.0056,65.9501,65.9686,12783.0
2023-01-10 13:20:00,71.31,71.33,71.28,71.33,8627.0,65.9779,65.9964,65.9501,65.9964,8627.0
2023-01-10 13:25:00,71.33,71.33,71.28,71.3,8556.0,65.9964,65.9964,65.9501,65.9686,8556.0
2023-01-10 13:30:00,71.29,71.34,71.29,71.34,15104.0,65.9593,66.0056,65.9593,66.0056,15104.0
2023-01-10 13:35:00,71.34,71.45,71.33,71.43,21976.0,66.0056,66.1074,65.9964,66.0889,21976.0
2023-01-10 13:40:00,71.42,71.43,71.33,71.34,16735.0,66.0796,66.0889,65.9964,66.0056,16735.0
2023-01-10 13:45:00,71.33,71.37,71.3,71.34,23753.0,65.9964,66.0334,65.9686,66.0056,23753.0
2023-01-10 13:50:00,71.34,71.34,71.27,71.29,13352.0,66.0056,66.0056,65.9408,65.9593,13352.0
2023-01-10 13:55:00,71.3,71.37,71.29,71.36,26253.0,65.9686,66.0334,65.9593,66.0241,26253.0
2023-01-10 14:00:00,71.36,71.42,71.34,71.37,41010.0,66.0241,66.0796,66.0056,66.0334,41010.0
2023-01-10 14:05:00,71.37,71.39,71.34,71.38,13713.0,66.0334,66.0519,66.0056,66.0426,13713.0
2023-01-10 14:10:00,71.39,71.43,71.36,71.42,13074.0,66.0519,66.0889,66.0241,66.0796,13074.0
2023-01-10 14:15:00,71.43,71.44,71.38,71.42,25738.0,66.0889,66.0981,66.0426,66.0796,25738.0
2023-01-10 14:20:00,71.42,71.47,71.41,71.44,23098.0,66.0796,66.1259,66.0704,66.0981,23098.0
2023-01-10 14:25:00,71.44,71.44,71.28,71.33,38558.0,66.0981,66.0981,65.9501,65.9964,38558.0
2023-01-10 14:30:00,71.34,71.38,71.32,71.32,17299.0,66.0056,66.0426,65.9871,65.9871,17299.0
2023-01-10 14:35:00,71.33,71.41,71.32,71.34,15256.0,65.9964,66.0704,65.9871,66.0056,15256.0
2023-01-10 14:40:00,71.33,71.35,71.29,71.3,12917.0,65.9964,66.0149,65.9593,65.9686,12917.0
2023-01-10 14:45:00,71.29,71.33,71.26,71.31,14443.0,65.9593,65.9964,65.9316,65.9779,14443.0
2023-01-10 14:50:00,71.31,71.36,71.3,71.36,16636.0,65.9779,66.0241,65.9686,66.0241,16636.0
2023-01-10 14:55:00,71.36,71.45,71.36,71.4,23574.0,66.0241,66.1074,66.0241,66.0611,23574.0
2023-01-10 15:00:00,71.4,71.4,71.31,71.39,22737.0,66.0611,66.0611,65.9779,66.0519,22737.0
2023-01-10 15:05:00,71.38,71.39,71.31,71.38,20356.0,66.0426,66.0519,65.9779,66.0426,20356.0
2023-01-10 15:10:00,71.37,71.46,71.35,71.45,17709.0,66.0334,66.1166,66.0149,66.1074,17709.0
2023-01-10 15:15:00,71.46,71.5,71.44,71.45,17240.0,66.1166,66.1536,66.0981,66.1074,17240.0
2023-01-10 15:20:00,71.46,71.47,71.38,71.39,21754.0,66.1166,66.1259,66.0426,66.0519,21754.0
2023-01-10 15:25:00,71.41,71.46,71.39,71.4,19741.0,66.0704,66.1166,66.0519,66.0611,19741.0
2023-01-10 15:30:00,71.41,71.42,71.34,71.41,28633.0,66.0704,66.0796,66.0056,66.0704,28633.0
2023-01-10 15:35:00,71.41,71.47,71.4,71.45,32191.0,66.0704,66.1259,66.0611,66.1074,32191.0
2023-01-10 15:40:00,71.44,71.48,71.4,71.42,42850.0,66.0981,66.1351,66.0611,66.0796,42850.0
2023-01-10 15:45:00,71.42,71.45,71.39,71.43,35136.0,66.0796,66.1074,66.0519,66.0889,35136.0
2023-01-10 15:50:00,71.42,71.5,71.41,71.5,75856.0,66.0796,66.1536,66.0704,66.1536,75856.0
2023-01-10 15:55:00,71.5,71.6,71.49,71.58,225251.0,66.1536,66.2462,66.1444,66.2277,225251.0
2023-01-11 09:30:00,71.42,71.77,71.42,71.61,52262.0,66.0796,66.4035,66.0796,66.2554,52262.0
2023-01-11 09:35:00,71.63,71.64,71.52,71.55,9881.0,66.2739,66.2832,66.1722,66.1999,9881.0
2023-01-11 09:40:00,71.57,71.63,71.55,71.62,6290.0,66.2184,66.2739,66.1999,66.2647,6290.0
2023-01-11 09:45:00,71.63,71.73,71.61,71.69,21000.0,66.2739,66.3664,66.2554,66.3294,21000.0
2023-01-11 09:50:00,71.68,71.69,71.57,71.57,14353.0,66.3202,66.3294,66.2184,66.2184,14353.0
2023-01-11 09:55:00,71.57,71.58,71.53,71.55,27523.0,66.2184,66.2277,66.1814,66.1999,27523.0
2023-01-11 10:00:00,71.55,71.62,71.41,71.45,54670.0,66.1999,66.2647,66.0704,66.1074,54670.0
2023-01-11 10:05:00,71.45,71.6,71.43,71.59,21933.0,66.1074,66.2462,66.0889,66.2369,21933.0
2023-01-11 10:10:00,71.59,71.62,71.52,71.52,12362.0,66.2369,66.2647,66.1722,66.1722,12362.0
2023-01-11 10:15:00,71.52,71.52,71.4,71.46,17620.0,66.1722,66.1722,66.0611,66.1166,17620.0
2023-01-11 10:20:00,71.45,71.45,71.37,71.43,13788.0,66.1074,66.1074,66.0334,66.0889,13788.0
2023-01-11 10:25:00,71.42,71.53,71.39,71.53,19911.0,66.0796,66.1814,66.0519,66.1814,19911.0
2023-01-11 10:30:00,71.53,71.56,71.35,71.36,47064.0,66.1814,66.2092,66.0149,66.0241,47064.0
2023-01-11 10:35:00,71.36,71.37,71.27,71.3,18832.0,66.0241,66.0334,65.9408,65.9686,18832.0
2023-01-11 10:40:00,71.3,71.37,71.29,71.37,19235.0,65.9686,66.0334,65.9593,66.0334,19235.0
2023-01-11 10:45:00,71.38,71.49,71.36,71.44,28596.0,66.0426,66.1444,66.0241,66.0981,28596.0
2023-01-11 10:50:00,71.44,71.44,71.3,71.36,16842.0,66.0981,66.0981,65.9686,66.0241,16842.0
2023-01-11 10:55:00,71.35,71.35,71.21,71.23,16218.0,66.0149,66.0149,65.8853,65.9038,16218.0
2023-01-11 11:00:00,71.21,71.31,71.17,71.3,26991.0,65.8853,65.9779,65.8483,65.9686,26991.0
2023-01-11 11:05:00,71.32,71.34,71.18,71.19,17332.0,65.9871,66.0056,65.8576,65.8668,17332.0
2023-01-11 11:10:00,71.19,71.3,71.19,71.28,20548.0,65.8668,65.9686,65.8668,65.9501,20548.0
2023-01-11 11:15:00,71.29,71.33,71.28,71.33,13075.0,65.9593,65.9964,65.9501,65.9964,13075.0
2023-01-11 11:20:00,71.34,71.36,71.26,71.27,10312.0,66.0056,66.0241,65.9316,65.9408,10312.0
2023-01-11 11:25:00,71.28,71.4,71.27,71.39,9380.0,65.9501,66.0611,65.9408,66.0519,9380.0
2023-01-11 11:30:00,71.4,71.47,71.4,71.43,12729.0,66.0611,66.1259,66.0611,66.0889,12729.0
2023-01-11 11:35:00,71.43,71.5,71.39,71.49,9819.0,66.0889,66.1536,66.0519,66.1444,9819.0
2023-01-11 11:40:00,71.49,71.56,71.49,71.54,18620.0,66.1444,66.2092,66.1444,66.1907,18620.0
2023-01-11 11:45:00,71.54,71.62,71.54,71.59,8845.0,66.1907,66.2647,66.1907,66.2369,8845.0
2023-01-11 11:50:00,71.58,71.59,71.53,71.58,12827.0,66.2277,66.2369,66.1814,66.2277,12827.0
2023-01-11 11:55:00,71.57,71.6,71.52,71.52,11809.0,66.2184,66.2462,66.1722,66.1722,11809.0
2023-01-11 12:00:00,71.53,71.58,71.53,71.57,10768.0,66.1814,66.2277,66.1814,66.2184,10768.0
2023-01-11 12:05:00,71.56,71.56,71.45,71.5,15086.0,66.2092,66.2092,66.1074,66.1536,15086.0
2023-01-11 12:10:00,71.5,71.56,71.48,71.55,11719.0,66.1536,66.2092,66.1351,66.1999,11719.0
2023-01-11 12:15:00,71.55,71.62,71.55,71.57,31210.0,66.1999,66.2647,66.1999,66.2184,31210.0
2023-01-11 12:20:00,71.58,71.6,71.57,71.57,8264.0,66.2277,66.2462,66.2184,66.2184,8264.0
2023-01-11 12:25:00,71.57,71.58,71.49,71.53,14467.0,66.2184,66.2277,66.1444,66.1814,14467.0
2023-01-11 12:30:00,71.53,71.53,71.45,71.45,20037.0,66.1814,66.1814,66.1074,66.1074,20037.0
2023-01-11 12:35:00,71.45,71.49,71.4,71.49,14784.0,66.1074,66.1444,66.0611,66.1444,14784.0
2023-01-11 12:40:00,71.5,71.52,71.48,71.52,9946.0,66.1536,66.1722,66.1351,66.1722,9946.0
2023-01-11 12:45:00,71.52,71.56,71.5,71.52,16068.0,66.1722,66.2092,66.1536,66.1722,16068.0
2023-01-11 12:50:00,71.52,71.53,71.47,71.47,12334.0,66.1722,66.1814,66.1259,66.1259,12334.0
2023-01-11 12:55:00,71.47,71.5,71.45,71.49,9649.0,66.1259,66.1536,66.1074,66.1444,9649.0
2023-01-11 13:00:00,71.49,71.52,71.48,71.5,11712.0,66.1444,66.1722,66.1351,66.1536,11712.0
2023-01-11 13:05:00,71.5,71.52,71.49,71.52,6948.0,66.1536,66.1722,66.1444,66.1722,6948.0
2023-01-11 13:10:00,71.53,71.61,71.53,71.59,18665.0,66.1814,66.2554,66.1814,66.2369,18665.0
2023-01-11 13:15:00,71.58,71.58,71.46,71.52,11810.0,66.2277,66.2277,66.1166,66.1722,11810.0
2023-01-11 13:20:00,71.51,71.55,71.47,71.55,5906.0,66.1629,66.1999,66.1259,66.1999,5906.0
2023-01-11 13:25:00,71.56,71.61,71.56,71.59,10014.0,66.2092,66.2554,66.2092,66.2369,10014.0
2023-01-11 13:30:00,71.6,71.71,71.58,71.67,11561.0,66.2462,66.3479,66.2277,66.3109,11561.0
2023-01-11 13:35:00,71.68,71.7,71.62,71.65,6641.0,66.3202,66.3387,66.2647,66.2924,6641.0
2023-01-11 13:40:00,71.65,71.65,71.6,71.62,19230.0,66.2924,66.2924,66.2462,66.2647,19230.0
2023-01-11 13:45:00,71.62,71.63,71.51,71.52,18599.0,66.2647,66.2739,66.1629,66.1722,18599.0
2023-01-11 13:50:00,71.52,71.53,71.44,71.45,15176.0,66.1722,66.1814,66.0981,66.1074,15176.0
2023-01-11 13:55:00,71.45,71.48,71.45,71.46,7016.0,66.1074,66.1351,66.1074,66.1166,7016.0
2023-01-11 14:00:00,71.47,71.53,71.47,71.52,22156.0,66.1259,66.1814,66.1259,66.1722,22156.0
2023-01-11 14:05:00,71.52,71.52,71.42,71.5,20242.0,66.1722,66.1722,66.0796,66.1536,20242.0
2023-01-11 14:10:00,71.5,71.5,71.44,71.45,15556.0,66.1536,66.1536,66.0981,66.1074,15556.0
2023-01-11 14:15:00,71.45,71.53,71.43,71.53,10553.0,66.1074,66.1814,66.0889,66.1814,10553.0
2023-01-11 14:20:00,71.53,71.61,71.52,71.59,15517.0,66.1814,66.2554,66.1722,66.2369,15517.0
2023-01-11 14:25:00,71.58,71.61,71.57,71.58,14297.0,66.2277,66.2554,66.2184,66.2277,14297.0
2023-01-11 14:30:00,71.58,71.66,71.57,71.62,23562.0,66.2277,66.3017,66.2184,66.2647,23562.0
2023-01-11 14:35:00,71.63,71.63,71.57,71.58,12950.0,66.2739,66.2739,66.2184,66.2277,12950.0
2023-01-11 14:40:00,71.58,71.62,71.57,71.61,11813.0,66.2277,66.2647,66.2184,66.2554,11813.0
2023-01-11 14:45:00,71.61,71.62,71.58,71.59,8840.0,66.2554,66.2647,66.2277,66.2369,8840.0
2023-01-11 14:50:00,71.58,71.58,71.54,71.55,9492.0,66.2277,66.2277,66.1907,66.1999,9492.0
2023-01-11 14:55:00,71.55,71.57,71.5,71.55,15766.0,66.1999,66.2184,66.1536,66.1999,15766.0
2023-01-11 15:00:00,71.56,71.58,71.52,71.56,13403.0,66.2092,66.2277,66.1722,66.2092,13403.0
2023-01-11 15:05:00,71.57,71.57,71.52,71.53,11884.0,66.2184,66.2184,66.1722,66.1814,11884.0
2023-01-11 15:10:00,71.53,71.58,71.52,71.55,11945.0,66.1814,66.2277,66.1722,66.1999,11945.0
2023-01-11 15:15:00,71.55,71.58,71.54,71.56,14048.0,66.1999,66.2277,66.1907,66.2092,14048.0
2023-01-11 15:20:00,71.56,71.57,71.52,71.53,17990.0,66.2092,66.2184,66.1722,66.1814,17990.0
2023-01-11 15:25:00,71.53,71.55,71.43,71.45,17304.0,66.1814,66.1999,66.0889,66.1074,17304.0
2023-01-11 15:30:00,71.44,71.44,71.38,71.4,21460.0,66.0981,66.0981,66.0426,66.0611,21460.0
2023-01-11 15:35:00,71.4,71.4,71.35,71.38,27259.0,66.0611,66.0611,66.0149,66.0426,27259.0
2023-01-11 15:40:00,71.37,71.41,71.33,71.4,40233.0,66.0334,66.0704,65.9964,66.0611,40233.0
2023-01-11 15:45:00,71.39,71.39,71.3,71.33,44079.0,66.0519,66.0519,65.9686,65.9964,44079.0
2023-01-11 15:50:00,71.33,71.45,71.32,71.44,87939.0,65.9964,66.1074,65.9871,66.0981,87939.0
2023-01-11 15:55:00,71.43,71.58,71.43,71.57,232248.0,66.0889,66.2277,66.0889,66.2184,232248.0
2023-01-12 09:30:00,71.7,71.91,71.63,71.66,37066.0,66.3387,66.533,66.2739,66.3017,37066.0
2023-01-12 09:35:00,71.65,71.76,71.54,71.59,32503.0,66.2924,66.3942,66.1907,66.2369,32503.0
2023-01-12 09:40:00,71.59,71.62,71.49,71.53,72071.0,66.2369,66.2647,66.1444,66.1814,72071.0
2023-01-12 09:45:00,71.52,71.57,71.43,71.54,42336.0,66.1722,66.2184,66.0889,66.1907,42336.0
2023-01-12 09:50:00,71.55,71.73,71.54,71.71,28063.0,66.1999,66.3664,66.1907,66.3479,28063.0
2023-01-12 09:55:00,71.73,71.93,71.73,71.92,36822.0,66.3664,66.5515,66.3664,66.5422,36822.0
2023-01-12 10:00:00,71.92,71.97,71.84,71.88,19362.0,66.5422,66.5885,66.4682,66.5052,19362.0
2023-01-12 10:05:00,71.88,71.94,71.75,71.76,24782.0,66.5052,66.5607,66.385,66.3942,24782.0
2023-01-12 10:10:00,71.77,72.08,71.77,71.98,31577.0,66.4035,66.6903,66.4035,66.5978,31577.0
2023-01-12 10:15:00,71.94,72.1,71.93,72.09,30037.0,66.5607,66.7088,66.5515,66.6995,30037.0
2023-01-12 10:20:00,72.09,72.1,71.94,72.0,17434.0,66.6995,66.7088,66.5607,66.6163,17434.0
2023-01-12 10:25:00,72.01,72.02,71.9,71.95,12984.0,66.6255,66.6348,66.5237,66.57,12984.0
2023-01-12 10:30:00,71.93,72.0,71.87,72.0,23088.0,66.5515,66.6163,66.496,66.6163,23088.0
2023-01-12 10:35:00,72.01,72.06,72.0,72.03,10989.0,66.6255,66.6718,66.6163,66.644,10989.0
2023-01-12 10:40:00,72.03,72.04,71.78,71.8,17052.0,66.644,66.6533,66.4127,66.4312,17052.0
2023-01-12 10:45:00,71.81,71.87,71.74,71.84,13876.0,66.4405,66.496,66.3757,66.4682,13876.0
2023-01-12 10:50:00,71.82,71.93,71.8,71.89,15883.0,66.4497,66.5515,66.4312,66.5145,15883.0
2023-01-12 10:55:00,71.9,72.01,71.87,71.91,15457.0,66.5237,66.6255,66.496,66.533,15457.0
2023-01-12 11:00:00,71.9,71.92,71.74,71.85,33864.0,66.5237,66.5422,66.3757,66.4775,33864.0
2023-01-12 11:05:00,71.85,71.89,71.81,71.83,18262.0,66.4775,66.5145,66.4405,66.459,18262.0
2023-01-12 11:10:00,71.86,71.98,71.86,71.97,22031.0,66.4867,66.5978,66.4867,66.5885,22031.0
2023-01-12 11:15:00,71.97,72.01,71.93,71.95,14802.0,66.5885,66.6255,66.5515,66.57,14802.0
2023-01-12 11:20:00,71.95,71.97,71.89,71.89,9095.0,66.57,66.5885,66.5145,66.5145,9095.0
2023-01-12 11:25:00,71.89,71.96,71.83,71.93,11783.0,66.5145,66.5793,66.459,66.5515,11783.0
2023-01-12 11:30:00,71.92,71.94,71.78,71.78,28464.0,66.5422,66.5607,66.4127,66.4127,28464.0
2023-01-12 11:35:00,71.78,71.87,71.71,71.86,34491.0,66.4127,66.496,66.3479,66.4867,34491.0
2023-01-12 11:40:00,71.84,71.92,71.83,71.92,58180.0,66.4682,66.5422,66.459,66.5422,58180.0
2023-01-12 11:45:00,71.92,71.95,71.87,71.89,18030.0,66.5422,66.57,66.496,66.5145,18030.0
2023-01-12 11:50:00,71.88,71.94,71.86,71.86,13502.0,66.5052,66.5607,66.4867,66.4867,13502.0
2023-01-12 11:55:00,71.86,72.04,71.86,72.03,18422.0,66.4867,66.6533,66.4867,66.644,18422.0
2023-01-12 12:00:00,72.02,72.08,72.0,72.08,10341.0,66.6348,66.6903,66.6163,66.6903,10341.0
2023-01-12 12:05:00,72.09,72.13,72.07,72.11,11111.0,66.6995,66.7365,66.681,66.718,11111.0
2023-01-12 12:10:00,72.1,72.21,72.08,72.18,16999.0,66.7088,66.8106,66.6903,66.7828,16999.0
2023-01-12 12:15:00,72.17,72.24,72.16,72.23,13100.0,66.7735,66.8383,66.7643,66.8291,13100.0
2023-01-12 12:20:00,72.23,72.25,72.14,72.16,13805.0,66.8291,66.8476,66.7458,66.7643,13805.0
2023-01-12 12:25:00,72.15,72.3,72.13,72.3,27000.0,66.755,66.8938,66.7365,66.8938,27000.0
2023-01-12 12:30:00,72.3,72.33,72.28,72.31,21704.0,66.8938,66.9216,66.8753,66.9031,21704.0
2023-01-12 12:35:00,72.31,72.32,72.15,72.16,16795.0,66.9031,66.9123,66.755,66.7643,16795.0
2023-01-12 12:40:00,72.15,72.17,72.1,72.12,12722.0,66.755,66.7735,66.7088,66.7273,12722.0
2023-01-12 12:45:00,72.12,72.2,72.12,72.14,11573.0,66.7273,66.8013,66.7273,66.7458,11573.0
2023-01-12 12:50:00,72.14,72.16,72.12,72.14,8021.0,66.7458,66.7643,66.7273,66.7458,8021.0
2023-01-12 12:55:00,72.15,72.17,72.13,72.14,7942.0,66.755,66.7735,66.7365,66.7458,7942.0
2023-01-12 13:00:00,72.13,72.18,72.09,72.12,9379.0,66.7365,66.7828,66.6995,66.7273,9379.0
2023-01-12 13:05:00,72.11,72.13,72.08,72.1,9675.0,66.718,66.7365,66.6903,66.7088,9675.0
2023-01-12 13:10:00,72.1,72.13,72.09,72.1,7847.0,66.7088,66.7365,66.6995,66.7088,7847.0
2023-01-12 13:15:00,72.11,72.16,72.11,72.14,7012.0,66.718,66.7643,66.718,66.7458,7012.0
2023-01-12 13:20:00,72.15,72.19,72.14,72.15,16687.0,66.755,66.7921,66.7458,66.755,16687.0
2023-01-12 13:25:00,72.15,72.17,71.9,71.92,55231.0,66.755,66.7735,66.5237,66.5422,55231.0
2023-01-12 13:30:00,71.91,72.01,71.88,71.97,15856.0,66.533,66.6255,66.5052,66.5885,15856.0
2023-01-12 13:35:00,71.97,72.11,71.96,72.09,14468.0,66.5885,66.718,66.5793,66.6995,14468.0
2023-01-12 13:40:00,72.08,72.08,72.02,72.02,13562.0,66.6903,66.6903,66.6348,66.6348,13562.0
2023-01-12 13:45:00,72.02,72.11,71.99,72.08,13680.0,66.6348,66.718,66.607,66.6903,13680.0
2023-01-12 13:50:00,72.09,72.18,72.07,72.15,18540.0,66.6995,66.7828,66.681,66.755,18540.0
2023-01-12 13:55:00,72.15,72.22,72.14,72.22,14680.0,66.755,66.8198,66.7458,66.8198,14680.0
2023-01-12 14:00:00,72.22,72.24,72.02,72.05,14594.0,66.8198,66.8383,66.6348,66.6625,14594.0
2023-01-12 14:05:00,72.03,72.07,71.96,71.98,14761.0,66.644,66.681,66.5793,66.5978,14761.0
2023-01-12 14:10:00,71.98,72.02,71.95,72.01,21556.0,66.5978,66.6348,66.57,66.6255,21556.0
2023-01-12 14:15:00,72.01,72.02,71.97,71.99,18886.0,66.6255,66.6348,66.5885,66.607,18886.0
2023-01-12 14:20:00,72.0,72.01,71.9,71.9,13995.0,66.6163,66.6255,66.5237,66.5237,13995.0
2023-01-12 14:25:00,71.89,71.91,71.84,71.84,16456.0,66.5145,66.533,66.4682,66.4682,16456.0
2023-01-12 14:30:00,71.85,71.91,71.8,71.9,20120.0,66.4775,66.533,66.4312,66.5237,20120.0
2023-01-12 14:35:00,71.91,71.93,71.88,71.92,9869.0,66.533,66.5515,66.5052,66.5422,9869.0
2023-01-12 14:40:00,71.91,71.96,71.85,71.89,13808.0,66.533,66.5793,66.4775,66.5145,13808.0
2023-01-12 14:45:00,71.89,71.94,71.89,71.9,13459.0,66.5145,66.5607,66.5145,66.5237,13459.0
2023-01-12 14:50:00,71.89,71.89,71.76,71.8,13073.0,66.5145,66.5145,66.3942,66.4312,13073.0
2023-01-12 14:55:00,71.8,71.86,71.75,71.86,12313.0,66.4312,66.4867,66.385,66.4867,12313.0
2023-01-12 15:00:00,71.86,71.9,71.82,71.9,13436.0,66.4867,66.5237,66.4497,66.5237,13436.0
2023-01-12 15:05:00,71.88,71.88,71.78,71.78,15147.0,66.5052,66.5052,66.4127,66.4127,15147.0
2023-01-12 15:10:00,71.8,71.8,71.72,71.75,25651.0,66.4312,66.4312,66.3572,66.385,25651.0
2023-01-12 15:15:00,71.75,71.79,71.71,71.73,17966.0,66.385,66.422,66.3479,66.3664,17966.0
2023-01-12 15:20:00,71.73,71.74,71.68,71.7,28657.0,66.3664,66.3757,66.3202,66.3387,28657.0
2023-01-12 15:25:00,71.71,71.76,71.68,71.7,36311.0,66.3479,66.3942,66.3202,66.3387,36311.0
2023-01-12 15:30:00,71.69,71.71,71.61,71.7,41786.0,66.3294,66.3479,66.2554,66.3387,41786.0
2023-01-12 15:35:00,71.7,71.71,71.53,71.56,73052.0,66.3387,66.3479,66.1814,66.2092,73052.0
2023-01-12 15:40:00,71.56,71.61,71.52,71.53,89395.0,66.2092,66.2554,66.1722,66.1814,89395.0
2023-01-12 15:45:00,71.52,71.52,71.4,71.42,85712.0,66.1722,66.1722,66.0611,66.0796,85712.0
2023-01-12 15:50:00,71.42,71.48,71.34,71.42,204599.0,66.0796,66.1351,66.0056,66.0796,204599.0
2023-01-12 15:55:00,71.42,71.51,71.37,71.39,327941.0,66.0796,66.1629,66.0334,66.0519,327941.0
2023-01-13 09:30:00,70.79,70.98,70.74,70.78,63295.0,65.4967,65.6725,65.4505,65.4875,63295.0
2023-01-13 09:35:00,70.76,70.77,70.61,70.64,18789.0,65.469,65.4782,65.3302,65.358,18789.0
2023-01-13 09:40:00,70.65,70.8,70.59,70.8,7522.0,65.3672,65.506,65.3117,65.506,7522.0
2023-01-13 09:45:00,70.79,70.98,70.78,70.92,16564.0,65.4967,65.6725,65.4875,65.617,16564.0
2023-01-13 09:50:00,70.94,71.03,70.91,71.02,16444.0,65.6355,65.7188,65.6078,65.7095,16444.0
2023-01-13 09:55:00,71.01,71.06,70.96,70.98,11477.0,65.7003,65.7465,65.654,65.6725,11477.0
2023-01-13 10:00:00,70.96,71.13,70.91,70.96,14241.0,65.654,65.8113,65.6078,65.654,14241.0
2023-01-13 10:05:00,70.95,71.04,70.94,70.95,8775.0,65.6448,65.728,65.6355,65.6448,8775.0
2023-01-13 10:10:00,70.96,71.1,70.96,71.02,14556.0,65.654,65.7836,65.654,65.7095,14556.0
2023-01-13 10:15:00,71.03,71.11,71.02,71.08,25698.0,65.7188,65.7928,65.7095,65.7651,25698.0
2023-01-13 10:20:00,71.09,71.22,71.08,71.22,14197.0,65.7743,65.8946,65.7651,65.8946,14197.0
2023-01-13 10:25:00,71.22,71.24,71.16,71.23,19030.0,65.8946,65.9131,65.8391,65.9038,19030.0
2023-01-13 10:30:00,71.24,71.27,71.18,71.2,21337.0,65.9131,65.9408,65.8576,65.8761,21337.0
2023-01-13 10:35:00,71.19,71.2,71.12,71.12,23352.0,65.8668,65.8761,65.8021,65.8021,23352.0
2023-01-13 10:40:00,71.12,71.19,71.1,71.14,19480.0,65.8021,65.8668,65.7836,65.8206,19480.0
2023-01-13 10:45:00,71.13,71.31,71.13,71.3,14499.0,65.8113,65.9779,65.8113,65.9686,14499.0
2023-01-13 10:50:00,71.31,71.38,71.31,71.35,20881.0,65.9779,66.0426,65.9779,66.0149,20881.0
2023-01-13 10:55:00,71.36,71.42,71.26,71.29,47754.0,66.0241,66.0796,65.9316,65.9593,47754.0
2023-01-13 11:00:00,71.31,71.35,71.24,71.31,11043.0,65.9779,66.0149,65.9131,65.9779,11043.0
2023-01-13 11:05:00,71.3,71.32,71.26,71.32,12604.0,65.9686,65.9871,65.9316,65.9871,12604.0
2023-01-13 11:10:00,71.31,71.35,71.28,71.3,18707.0,65.9779,66.0149,65.9501,65.9686,18707.0
2023-01-13 11:15:00,71.3,71.33,71.28,71.3,11371.0,65.9686,65.9964,65.9501,65.9686,11371.0
2023-01-13 11:20:00,71.31,71.48,71.29,71.48,33239.0,65.9779,66.1351,65.9593,66.1351,33239.0
2023-01-13 11:25:00,71.48,71.52,71.47,71.49,20646.0,66.1351,66.1722,66.1259,66.1444,20646.0
2023-01-13 11:30:00,71.5,71.5,71.41,71.44,10662.0,66.1536,66.1536,66.0704,66.0981,10662.0
2023-01-13 11:35:00,71.44,71.49,71.42,71.49,10659.0,66.0981,66.1444,66.0796,66.1444,10659.0
2023-01-13 11:40:00,71.5,71.54,71.5,71.53,10855.0,66.1536,66.1907,66.1536,66.1814,10855.0
2023-01-13 11:45:00,71.54,71.59,71.51,71.59,8835.0,66.1907,66.2369,66.1629,66.2369,8835.0
2023-01-13 11:50:00,71.59,71.64,71.56,71.58,15237.0,66.2369,66.2832,66.2092,66.2277,15237.0
2023-01-13 11:55:00,71.58,71.61,71.53,71.59,7183.0,66.2277,66.2554,66.1814,66.2369,7183.0
2023-01-13 12:00:00,71.59,71.64,71.58,71.64,12111.0,66.2369,66.2832,66.2277,66.2832,12111.0
2023-01-13 12:05:00,71.63,71.68,71.62,71.68,12514.0,66.2739,66.3202,66.2647,66.3202,12514.0
2023-01-13 12:10:00,71.68,71.75,71.68,71.75,7301.0,66.3202,66.385,66.3202,66.385,7301.0
2023-01-13 12:15:00,71.76,71.83,71.75,71.77,19206.0,66.3942,66.459,66.385,66.4035,19206.0
2023-01-13 12:20:00,71.77,71.77,71.7,71.72,12761.0,66.4035,66.4035,66.3387,66.3572,12761.0
2023-01-13 12:25:00,71.73,71.76,71.71,71.72,8359.0,66.3664,66.3942,66.3479,66.3572,8359.0
2023-01-13 12:30:00,71.72,71.73,71.67,71.67,8224.0,66.3572,66.3664,66.3109,66.3109,8224.0
2023-01-13 12:35:00,71.66,71.67,71.61,71.61,11073.0,66.3017,66.3109,66.2554,66.2554,11073.0
2023-01-13 12:40:00,71.62,71.66,71.6,71.66,11958.0,66.2647,66.3017,66.2462,66.3017,11958.0
2023-01-13 12:45:00,71.66,71.71,71.63,71.7,10391.0,66.3017,66.3479,66.2739,66.3387,10391.0
2023-01-13 12:50:00,71.69,71.73,71.67,71.73,5651.0,66.3294,66.3664,66.3109,66.3664,5651.0
2023-01-13 12:55:00,71.73,71.75,71.71,71.74,6899.0,66.3664,66.385,66.3479,66.3757,6899.0
2023-01-13 13:00:00,71.74,71.77,71.71,71.76,9451.0,66.3757,66.4035,66.3479,66.3942,9451.0
2023-01-13 13:05:00,71.76,71.76,71.71,71.73,5815.0,66.3942,66.3942,66.3479,66.3664,5815.0
2023-01-13 13:10:00,71.73,71.77,71.73,71.76,7149.0,66.3664,66.4035,66.3664,66.3942,7149.0
2023-01-13 13:15:00,71.75,71.75,71.61,71.61,14310.0,66.385,66.385,66.2554,66.2554,14310.0
2023-01-13 13:20:00,71.62,71.63,71.61,71.62,6144.0,66.2647,66.2739,66.2554,66.2647,6144.0
2023-01-13 13:25:00,71.61,71.61,71.45,71.49,47573.0,66.2554,66.2554,66.1074,66.1444,47573.0
2023-01-13 13:30:00,71.49,71.52,71.46,71.52,18134.0,66.1444,66.1722,66.1166,66.1722,18134.0
2023-01-13 13:35:00,71.53,71.55,71.51,71.55,6537.0,66.1814,66.1999,66.1629,66.1999,6537.0
2023-01-13 13:40:00,71.56,71.63,71.55,71.61,10019.0,66.2092,66.2739,66.1999,66.2554,10019.0
2023-01-13 13:45:00,71.62,71.67,71.61,71.66,10708.0,66.2647,66.3109,66.2554,66.3017,10708.0
2023-01-13 13:50:00,71.67,71.67,71.6,71.62,13327.0,66.3109,66.3109,66.2462,66.2647,13327.0
2023-01-13 13:55:00,71.62,71.68,71.6,71.67,6158.0,66.2647,66.3202,66.2462,66.3109,6158.0
2023-01-13 14:00:00,71.7,71.74,71.67,71.67,11507.0,66.3387,66.3757,66.3109,66.3109,11507.0
2023-01-13 14:05:00,71.67,71.69,71.62,71.63,6114.0,66.3109,66.3294,66.2647,66.2739,6114.0
2023-01-13 14:10:00,71.64,71.67,71.63,71.66,5047.0,66.2832,66.3109,66.2739,66.3017,5047.0
2023-01-13 14:15:00,71.67,71.67,71.6,71.61,13456.0,66.3109,66.3109,66.2462,66.2554,13456.0
2023-01-13 14:20:00,71.6,71.61,71.55,71.55,11792.0,66.2462,66.2554,66.1999,66.1999,11792.0
2023-01-13 14:25:00,71.56,71.58,71.52,71.57,16072.0,66.2092,66.2277,66.1722,66.2184,16072.0
2023-01-13 14:30:00,71.56,71.6,71.56,71.59,15375.0,66.2092,66.2462,66.2092,66.2369,15375.0
2023-01-13 14:35:00,71.59,71.62,71.51,71.62,26358.0,66.2369,66.2647,66.1629,66.2647,26358.0
2023-01-13 14:40:00,71.62,71.63,71.6,71.63,12111.0,66.2647,66.2739,66.2462,66.2739,12111.0
2023-01-13 14:45:00,71.63,71.67,71.61,71.65,20054.0,66.2739,66.3109,66.2554,66.2924,20054.0
2023-01-13 14:50:00,71.64,71.68,71.61,71.65,10489.0,66.2832,66.3202,66.2554,66.2924,10489.0
2023-01-13 14:55:00,71.65,71.72,71.63,71.71,9969.0,66.2924,66.3572,66.2739,66.3479,9969.0
2023-01-13 15:00:00,71.72,71.78,71.7,71.78,9422.0,66.3572,66.4127,66.3387,66.4127,9422.0
2023-01-13 15:05:00,71.78,71.83,71.78,71.83,10039.0,66.4127,66.459,66.4127,66.459,10039.0
2023-01-13 15:10:00,71.82,71.86,71.76,71.81,24245.0,66.4497,66.4867,66.3942,66.4405,24245.0
2023-01-13 15:15:00,71.81,71.83,71.8,71.83,14551.0,66.4405,66.459,66.4312,66.459,14551.0
2023-01-13 15:20:00,71.83,71.85,71.81,71.84,25439.0,66.459,66.4775,66.4405,66.4682,25439.0
2023-01-13 15:25:00,71.84,71.85,71.8,71.81,18749.0,66.4682,66.4775,66.4312,66.4405,18749.0
2023-01-13 15:30:00,71.81,71.88,71.8,71.84,33084.0,66.4405,66.5052,66.4312,66.4682,33084.0
2023-01-13 15:35:00,71.85,71.99,71.84,71.98,32705.0,66.4775,66.607,66.4682,66.5978,32705.0
2023-01-13 15:40:00,71.99,72.0,71.92,71.93,36332.0,66.607,66.6163,66.5422,66.5515,36332.0
2023-01-13 15:45:00,71.92,71.93,71.85,71.89,44138.0,66.5422,66.5515,66.4775,66.5145,44138.0
2023-01-13 15:50:00,71.88,71.89,71.78,71.86,65758.0,66.5052,66.5145,66.4127,66.4867,65758.0
2023-01-13 15:55:00,71.86,71.99,71.83,71.92,198972.0,66.4867,66.607,66.459,66.5422,198972.0
2023-01-17 09:30:00,71.92,72.12,71.73,72.03,66756.0,66.5422,66.7273,66.3664,66.644,66756.0
2023-01-17 09:35:00,72.05,72.1,71.91,72.05,14096.0,66.6625,66.7088,66.533,66.6625,14096.0
2023-01-17 09:40:00,72.05,72.06,71.98,72.03,8428.0,66.6625,66.6718,66.5978,66.644,8428.0
2023-01-17 09:45:00,72.03,72.03,71.71,71.73,16753.0,66.644,66.644,66.3479,66.3664,16753.0
2023-01-17 09:50:00,71.74,71.85,71.72,71.8,6164.0,66.3757,66.4775,66.3572,66.4312,6164.0
2023-01-17 09:55:00,71.81,71.82,71.63,71.63,16685.0,66.4405,66.4497,66.2739,66.2739,16685.0
2023-01-17 10:00:00,71.61,71.86,71.61,71.7,23206.0,66.2554,66.4867,66.2554,66.3387,23206.0
2023-01-17 10:05:00,71.68,71.75,71.63,71.71,14058.0,66.3202,66.385,66.2739,66.3479,14058.0
2023-01-17 10:10:00,71.73,71.87,71.71,71.87,16408.0,66.3664,66.496,66.3479,66.496,16408.0
2023-01-17 10:15:00,71.86,71.89,71.79,71.79,13438.0,66.4867,66.5145,66.422,66.422,13438.0
2023-01-17 10:20:00,71.79,71.84,71.77,71.83,11049.0,66.422,66.4682,66.4035,66.459,11049.0
2023-01-17 10:25:00,71.8,71.84,71.7,71.84,16540.0,66.4312,66.4682,66.3387,66.4682,16540.0
2023-01-17 10:30:00,71.85,71.88,71.77,71.81,29962.0,66.4775,66.5052,66.4035,66.4405,29962.0
2023-01-17 10:35:00,71.81,71.82,71.72,71.74,16194.0,66.4405,66.4497,66.3572,66.3757,16194.0
2023-01-17 10:40:00,71.74,71.75,71.52,71.67,46275.0,66.3757,66.385,66.1722,66.3109,46275.0
2023-01-17 10:45:00,71.67,71.7,71.65,71.7,19419.0,66.3109,66.3387,66.2924,66.3387,19419.0
2023-01-17 10:50:00,71.69,71.73,71.63,71.73,23033.0,66.3294,66.3664,66.2739,66.3664,23033.0
2023-01-17 10:55:00,71.73,71.76,71.67,71.76,40663.0,66.3664,66.3942,66.3109,66.3942,40663.0
2023-01-17 11:00:00,71.76,71.86,71.76,71.86,30428.0,66.3942,66.4867,66.3942,66.4867,30428.0
2023-01-17 11:05:00,71.86,71.87,71.81,71.85,29257.0,66.4867,66.496,66.4405,66.4775,29257.0
2023-01-17 11:10:00,71.85,71.86,71.76,71.8,24492.0,66.4775,66.4867,66.3942,66.4312,24492.0
2023-01-17 11:15:00,71.79,71.81,71.71,71.8,18732.0,66.422,66.4405,66.3479,66.4312,18732.0
2023-01-17 11:20:00,71.8,71.81,71.77,71.78,17007.0,66.4312,66.4405,66.4035,66.4127,17007.0
2023-01-17 11:25:00,71.78,71.92,71.78,71.9,14403.0,66.4127,66.5422,66.4127,66.5237,14403.0
2023-01-17 11:30:00,71.9,71.96,71.86,71.86,17579.0,66.5237,66.5793,66.4867,66.4867,17579.0
2023-01-17 11:35:00,71.86,71.88,71.83,71.86,9969.0,66.4867,66.5052,66.459,66.4867,9969.0
2023-01-17 11:40:00,71.88,71.89,71.8,71.81,14152.0,66.5052,66.5145,66.4312,66.4405,14152.0
2023-01-17 11:45:00,71.81,71.85,71.78,71.8,11318.0,66.4405,66.4775,66.4127,66.4312,11318.0
2023-01-17 11:50:00,71.81,71.88,71.77,71.81,44383.0,66.4405,66.5052,66.4035,66.4405,44383.0
2023-01-17 11:55:00,71.82,71.88,71.81,71.86,13370.0,66.4497,66.5052,66.4405,66.4867,13370.0
2023-01-17 12:00:00,71.86,71.92,71.86,71.91,6807.0,66.4867,66.5422,66.4867,66.533,6807.0
2023-01-17 12:05:00,71.91,71.93,71.86,71.86,12577.0,66.533,66.5515,66.4867,66.4867,12577.0
2023-01-17 12:10:00,71.86,71.86,71.8,71.8,12386.0,66.4867,66.4867,66.4312,66.4312,12386.0
2023-01-17 12:15:00,71.81,71.82,71.78,71.79,8407.0,66.4405,66.4497,66.4127,66.422,8407.0
2023-01-17 12:20:00,71.79,71.8,71.75,71.76,8594.0,66.422,66.4312,66.385,66.3942,8594.0
2023-01-17 12:25:00,71.75,71.75,71.59,71.6,13492.0,66.385,66.385,66.2369,66.2462,13492.0
2023-01-17 12:30:00,71.6,71.62,71.53,71.55,19242.0,66.2462,66.2647,66.1814,66.1999,19242.0
2023-01-17 12:35:00,71.55,71.59,71.54,71.57,9757.0,66.1999,66.2369,66.1907,66.2184,9757.0
2023-01-17 12:40:00,71.58,71.58,71.53,71.53,12664.0,66.2277,66.2277,66.1814,66.1814,12664.0
2023-01-17 12:45:00,71.53,71.59,71.53,71.56,13137.0,66.1814,66.2369,66.1814,66.2092,13137.0
2023-01-17 12:50:00,71.55,71.58,71.52,71.56,5794.0,66.1999,66.2277,66.1722,66.2092,5794.0
2023-01-17 12:55:00,71.57,71.58,71.5,71.53,9319.0,66.2184,66.2277,66.1536,66.1814,9319.0
2023-01-17 13:00:00,71.53,71.63,71.5,71.62,11147.0,66.1814,66.2739,66.1536,66.2647,11147.0
2023-01-17 13:05:00,71.62,71.62,71.52,71.52,11228.0,66.2647,66.2647,66.1722,66.1722,11228.0
2023-01-17 13:10:00,71.52,71.57,71.5,71.56,13146.0,66.1722,66.2184,66.1536,66.2092,13146.0
2023-01-17 13:15:00,71.57,71.6,71.54,71.55,8789.0,66.2184,66.2462,66.1907,66.1999,8789.0
2023-01-17 13:20:00,71.55,71.59,71.53,71.58,12196.0,66.1999,66.2369,66.1814,66.2277,12196.0
2023-01-17 13:25:00,71.58,71.58,71.49,71.52,13009.0,66.2277,66.2277,66.1444,66.1722,13009.0
2023-01-17 13:30:00,71.52,71.58,71.51,71.56,11546.0,66.1722,66.2277,66.1629,66.2092,11546.0
2023-01-17 13:35:00,71.56,71.63,71.56,71.62,11828.0,66.2092,66.2739,66.2092,66.2647,11828.0
2023-01-17 13:40:00,71.63,71.7,71.62,71.66,12845.0,66.2739,66.3387,66.2647,66.3017,12845.0
2023-01-17 13:45:00,71.66,71.67,71.63,71.66,10561.0,66.3017,66.3109,66.2739,66.3017,10561.0
2023-01-17 13:50:00,71.66,71.67,71.57,71.57,20080.0,66.3017,66.3109,66.2184,66.2184,20080.0
2023-01-17 13:55:00,71.57,71.57,71.51,71.56,12096.0,66.2184,66.2184,66.1629,66.2092,12096.0
2023-01-17 14:00:00,71.57,71.58,71.51,71.55,42450.0,66.2184,66.2277,66.1629,66.1999,42450.0
2023-01-17 14:05:00,71.56,71.61,71.55,71.6,11434.0,66.2092,66.2554,66.1999,66.2462,11434.0
2023-01-17 14:10:00,71.59,71.6,71.51,71.53,22392.0,66.2369,66.2462,66.1629,66.1814,22392.0
2023-01-17 14:15:00,71.51,71.52,71.41,71.44,20351.0,66.1629,66.1722,66.0704,66.0981,20351.0
2023-01-17 14:20:00,71.43,71.44,71.37,71.4,10856.0,66.0889,66.0981,66.0334,66.0611,10856.0
2023-01-17 14:25:00,71.4,71.43,71.38,71.38,7289.0,66.0611,66.0889,66.0426,66.0426,7289.0
2023-01-17 14:30:00,71.39,71.51,71.39,71.5,12615.0,66.0519,66.1629,66.0519,66.1536,12615.0
2023-01-17 14:35:00,71.52,71.62,71.51,71.61,9649.0,66.1722,66.2647,66.1629,66.2554,9649.0
2023-01-17 14:40:00,71.6,71.66,71.59,71.63,13965.0,66.2462,66.3017,66.2369,66.2739,13965.0
2023-01-17 14:45:00,71.63,71.66,71.63,71.64,12504.0,66.2739,66.3017,66.2739,66.2832,12504.0
2023-01-17 14:50:00,71.65,71.66,71.63,71.65,9179.0,66.2924,66.3017,66.2739,66.2924,9179.0
2023-01-17 14:55:00,71.64,71.66,71.62,71.66,14179.0,66.2832,66.3017,66.2647,66.3017,14179.0
2023-01-17 15:00:00,71.66,71.74,71.66,71.73,12400.0,66.3017,66.3757,66.3017,66.3664,12400.0
2023-01-17 15:05:00,71.72,71.73,71.69,71.7,12921.0,66.3572,66.3664,66.3294,66.3387,12921.0
2023-01-17 15:10:00,71.7,71.71,71.64,71.65,12242.0,66.3387,66.3479,66.2832,66.2924,12242.0
2023-01-17 15:15:00,71.65,71.71,71.64,71.64,14864.0,66.2924,66.3479,66.2832,66.2832,14864.0
2023-01-17 15:20:00,71.64,71.66,71.61,71.64,16499.0,66.2832,66.3017,66.2554,66.2832,16499.0
2023-01-17 15:25:00,71.63,71.67,71.6,71.65,20365.0,66.2739,66.3109,66.2462,66.2924,20365.0
2023-01-17 15:30:00,71.64,71.7,71.62,71.7,24385.0,66.2832,66.3387,66.2647,66.3387,24385.0
2023-01-17 15:35:00,71.69,71.7,71.66,71.67,26246.0,66.3294,66.3387,66.3017,66.3109,26246.0
2023-01-17 15:40:00,71.67,71.76,71.66,71.68,33685.0,66.3109,66.3942,66.3017,66.3202,33685.0
2023-01-17 15:45:00,71.67,71.68,71.58,71.62,28092.0,66.3109,66.3202,66.2277,66.2647,28092.0
2023-01-17 15:50:00,71.6,71.62,71.52,71.56,78667.0,66.2462,66.2647,66.1722,66.2092,78667.0
2023-01-17 15:55:00,71.56,71.64,71.54,71.57,181825.0,66.2092,66.2832,66.1907,66.2184,181825.0
2023-01-18 09:30:00,71.23,71.4,71.15,71.24,74831.0,65.9038,66.0611,65.8298,65.9131,74831.0
2023-01-18 09:35:00,71.24,71.36,71.18,71.23,26298.0,65.9131,66.0241,65.8576,65.9038,26298.0
2023-01-18 09:40:00,71.24,71.36,71.16,71.34,31646.0,65.9131,66.0241,65.8391,66.0056,31646.0
2023-01-18 09:45:00,71.38,71.53,71.3,71.5,27032.0,66.0426,66.1814,65.9686,66.1536,27032.0
2023-01-18 09:50:00,71.52,71.64,71.48,71.63,31943.0,66.1722,66.2832,66.1351,66.2739,31943.0
2023-01-18 09:55:00,71.63,71.68,71.62,71.66,12785.0,66.2739,66.3202,66.2647,66.3017,12785.0
2023-01-18 10:00:00,71.67,71.74,71.61,71.64,15450.0,66.3109,66.3757,66.2554,66.2832,15450.0
2023-01-18 10:05:00,71.65,71.79,71.64,71.75,17663.0,66.2924,66.422,66.2832,66.385,17663.0
2023-01-18 10:10:00,71.73,71.74,71.67,71.73,10476.0,66.3664,66.3757,66.3109,66.3664,10476.0
2023-01-18 10:15:00,71.73,71.82,71.71,71.74,23553.0,66.3664,66.4497,66.3479,66.3757,23553.0
2023-01-18 10:20:00,71.75,71.87,71.73,71.84,18187.0,66.385,66.496,66.3664,66.4682,18187.0
2023-01-18 10:25:00,71.85,71.86,71.72,71.76,15414.0,66.4775,66.4867,66.3572,66.3942,15414.0
2023-01-18 10:30:00,71.74,71.79,71.65,71.67,37082.0,66.3757,66.422,66.2924,66.3109,37082.0
2023-01-18 10:35:00,71.68,71.8,71.62,71.78,23419.0,66.3202,66.4312,66.2647,66.4127,23419.0
2023-01-18 10:40:00,71.79,71.81,71.75,71.81,19035.0,66.422,66.4405,66.385,66.4405,19035.0
2023-01-18 10:45:00,71.81,71.88,71.77,71.83,23674.0,66.4405,66.5052,66.4035,66.459,23674.0
2023-01-18 10:50:00,71.84,71.88,71.79,71.8,18933.0,66.4682,66.5052,66.422,66.4312,18933.0
2023-01-18 10:55:00,71.79,71.81,71.7,71.78,38420.0,66.422,66.4405,66.3387,66.4127,38420.0
2023-01-18 11:00:00,71.78,71.79,71.65,71.65,21482.0,66.4127,66.422,66.2924,66.2924,21482.0
2023-01-18 11:05:00,71.67,71.67,71.47,71.53,22381.0,66.3109,66.3109,66.1259,66.1814,22381.0
2023-01-18 11:10:00,71.52,71.53,71.46,71.51,21898.0,66.1722,66.1814,66.1166,66.1629,21898.0
2023-01-18 11:15:00,71.52,71.52,71.38,71.43,28307.0,66.1722,66.1722,66.0426,66.0889,28307.0
2023-01-18 11:20:00,71.44,71.44,71.23,71.28,43558.0,66.0981,66.0981,65.9038,65.9501,43558.0
2023-01-18 11:25:00,71.3,71.32,71.22,71.23,19733.0,65.9686,65.9871,65.8946,65.9038,19733.0
2023-01-18 11:30:00,71.22,71.25,71.12,71.13,34928.0,65.8946,65.9223,65.8021,65.8113,34928.0
2023-01-18 11:35:00,71.14,71.14,71.05,71.08,19064.0,65.8206,65.8206,65.7373,65.7651,19064.0
2023-01-18 11:40:00,71.08,71.1,70.93,70.93,19259.0,65.7651,65.7836,65.6263,65.6263,19259.0
2023-01-18 11:45:00,70.91,70.99,70.88,70.99,24800.0,65.6078,65.6818,65.58,65.6818,24800.0
2023-01-18 11:50:00,70.98,70.98,70.84,70.86,12152.0,65.6725,65.6725,65.543,65.5615,12152.0
2023-01-18 11:55:00,70.87,70.89,70.81,70.86,13164.0,65.5708,65.5893,65.5152,65.5615,13164.0
2023-01-18 12:00:00,70.86,70.88,70.82,70.85,13865.0,65.5615,65.58,65.5245,65.5522,13865.0
2023-01-18 12:05:00,70.86,70.91,70.81,70.83,15432.0,65.5615,65.6078,65.5152,65.5337,15432.0
2023-01-18 12:10:00,70.82,70.88,70.82,70.88,9071.0,65.5245,65.58,65.5245,65.58,9071.0
2023-01-18 12:15:00,70.88,70.88,70.77,70.78,32724.0,65.58,65.58,65.4782,65.4875,32724.0
2023-01-18 12:20:00,70.79,70.79,70.68,70.73,25506.0,65.4967,65.4967,65.395,65.4412,25506.0
2023-01-18 12:25:00,70.73,70.75,70.64,70.69,15999.0,65.4412,65.4597,65.358,65.4042,15999.0
2023-01-18 12:30:00,70.68,70.69,70.63,70.66,14382.0,65.395,65.4042,65.3487,65.3765,14382.0
2023-01-18 12:35:00,70.67,70.68,70.6,70.61,7252.0,65.3857,65.395,65.3209,65.3302,7252.0
2023-01-18 12:40:00,70.59,70.61,70.55,70.57,8925.0,65.3117,65.3302,65.2747,65.2932,8925.0
2023-01-18 12:45:00,70.56,70.66,70.56,70.64,10436.0,65.2839,65.3765,65.2839,65.358,10436.0
2023-01-18 12:50:00,70.63,70.64,70.52,70.56,10358.0,65.3487,65.358,65.2469,65.2839,10358.0
2023-01-18 12:55:00,70.56,70.59,70.53,70.53,8885.0,65.2839,65.3117,65.2562,65.2562,8885.0
2023-01-18 13:00:00,70.53,70.57,70.48,70.48,17983.0,65.2562,65.2932,65.2099,65.2099,17983.0
2023-01-18 13:05:00,70.51,70.52,70.46,70.51,22552.0,65.2377,65.2469,65.1914,65.2377,22552.0
2023-01-18 13:10:00,70.51,70.51,70.42,70.48,11835.0,65.2377,65.2377,65.1544,65.2099,11835.0
2023-01-18 13:15:00,70.49,70.52,70.45,70.51,14662.0,65.2192,65.2469,65.1822,65.2377,14662.0
2023-01-18 13:20:00,70.51,70.64,70.49,70.63,32341.0,65.2377,65.358,65.2192,65.3487,32341.0
2023-01-18 13:25:00,70.63,70.66,70.6,70.66,10110.0,65.3487,65.3765,65.3209,65.3765,10110.0
2023-01-18 13:30:00,70.65,70.75,70.65,70.65,17739.0,65.3672,65.4597,65.3672,65.3672,17739.0
2023-01-18 13:35:00,70.66,70.71,70.63,70.68,9072.0,65.3765,65.4227,65.3487,65.395,9072.0
2023-01-18 13:40:00,70.7,70.75,70.7,70.75,10087.0,65.4135,65.4597,65.4135,65.4597,10087.0
2023-01-18 13:45:00,70.75,70.82,70.74,70.78,10837.0,65.4597,65.5245,65.4505,65.4875,10837.0
2023-01-18 13:50:00,70.78,70.83,70.78,70.81,10188.0,65.4875,65.5337,65.4875,65.5152,10188.0
2023-01-18 13:55:00,70.81,70.81,70.77,70.78,11983.0,65.5152,65.5152,65.4782,65.4875,11983.0
2023-01-18 14:00:00,70.78,70.81,70.73,70.77,18815.0,65.4875,65.5152,65.4412,65.4782,18815.0
2023-01-18 14:05:00,70.77,70.83,70.74,70.82,14410.0,65.4782,65.5337,65.4505,65.5245,14410.0
2023-01-18 14:10:00,70.83,70.87,70.78,70.79,11777.0,65.5337,65.5708,65.4875,65.4967,11777.0
2023-01-18 14:15:00,70.78,70.79,70.65,70.66,14736.0,65.4875,65.4967,65.3672,65.3765,14736.0
2023-01-18 14:20:00,70.66,70.74,70.66,70.7,10539.0,65.3765,65.4505,65.3765,65.4135,10539.0
2023-01-18 14:25:00,70.7,70.78,70.7,70.76,6613.0,65.4135,65.4875,65.4135,65.469,6613.0
2023-01-18 14:30:00,70.77,70.82,70.77,70.8,11542.0,65.4782,65.5245,65.4782,65.506,11542.0
2023-01-18 14:35:00,70.8,70.8,70.73,70.73,10608.0,65.506,65.506,65.4412,65.4412,10608.0
2023-01-18 14:40:00,70.73,70.75,70.71,70.75,12737.0,65.4412,65.4597,65.4227,65.4597,12737.0
2023-01-18 14:45:00,70.74,70.76,70.68,70.69,11101.0,65.4505,65.469,65.395,65.4042,11101.0
2023-01-18 14:50:00,70.69,70.7,70.67,70.69,9563.0,65.4042,65.4135,65.3857,65.4042,9563.0
2023-01-18 14:55:00,70.69,70.73,70.67,70.71,27606.0,65.4042,65.4412,65.3857,65.4227,27606.0
2023-01-18 15:00:00,70.71,70.72,70.62,70.62,16158.0,65.4227,65.432,65.3394,65.3394,16158.0
2023-01-18 15:05:00,70.63,70.67,70.57,70.66,38111.0,65.3487,65.3857,65.2932,65.3765,38111.0
2023-01-18 15:10:00,70.66,70.76,70.66,70.71,16618.0,65.3765,65.469,65.3765,65.4227,16618.0
2023-01-18 15:15:00,70.72,70.74,70.58,70.63,26185.0,65.432,65.4505,65.3024,65.3487,26185.0
2023-01-18 15:20:00,70.63,70.67,70.62,70.65,10928.0,65.3487,65.3857,65.3394,65.3672,10928.0
2023-01-18 15:25:00,70.64,70.66,70.61,70.64,16072.0,65.358,65.3765,65.3302,65.358,16072.0
2023-01-18 15:30:00,70.64,70.66,70.46,70.48,27898.0,65.358,65.3765,65.1914,65.2099,27898.0
2023-01-18 15:35:00,70.48,70.5,70.46,70.47,21560.0,65.2099,65.2284,65.1914,65.2007,21560.0
2023-01-18 15:40:00,70.47,70.48,70.32,70.36,54033.0,65.2007,65.2099,65.0619,65.0989,54033.0
2023-01-18 15:45:00,70.35,70.39,70.23,70.26,78223.0,65.0896,65.1266,64.9786,65.0064,78223.0
2023-01-18 15:50:00,70.27,70.33,70.2,70.23,71824.0,65.0156,65.0711,64.9509,64.9786,71824.0
2023-01-18 15:55:00,70.23,70.24,70.08,70.17,234261.0,64.9786,64.9879,64.8398,64.9231,234261.0
2023-01-19 09:30:00,69.85,69.94,69.51,69.84,82422.0,64.627,64.7103,64.3124,64.6178,82422.0
2023-01-19 09:35:00,69.84,69.88,69.68,69.88,16987.0,64.6178,64.6548,64.4697,64.6548,16987.0
2023-01-19 09:40:00,69.87,69.92,69.8,69.92,20953.0,64.6455,64.6918,64.5808,64.6918,20953.0
2023-01-19 09:45:00,69.91,69.99,69.84,69.84,31076.0,64.6825,64.7566,64.6178,64.6178,31076.0
2023-01-19 09:50:00,69.84,69.91,69.71,69.74,22897.0,64.6178,64.6825,64.4975,64.5252,22897.0
2023-01-19 09:55:00,69.73,69.8,69.7,69.72,33339.0,64.516,64.5808,64.4882,64.5067,33339.0
2023-01-19 10:00:00,69.71,69.73,69.58,69.61,28467.0,64.4975,64.516,64.3772,64.405,28467.0
2023-01-19 10:05:00,69.61,69.83,69.6,69.82,28899.0,64.405,64.6085,64.3957,64.5993,28899.0
2023-01-19 10:10:00,69.81,69.81,69.52,69.57,14273.0,64.59,64.59,64.3217,64.368,14273.0
2023-01-19 10:15:00,69.58,69.7,69.54,69.64,27280.0,64.3772,64.4882,64.3402,64.4327,27280.0
2023-01-19 10:20:00,69.65,69.67,69.57,69.59,17436.0,64.442,64.4605,64.368,64.3865,17436.0
2023-01-19 10:25:00,69.59,69.59,69.49,69.51,25890.0,64.3865,64.3865,64.2939,64.3124,25890.0
2023-01-19 10:30:00,69.51,69.52,69.41,69.47,29178.0,64.3124,64.3217,64.2199,64.2754,29178.0
2023-01-19 10:35:00,69.46,69.47,69.31,69.31,27975.0,64.2662,64.2754,64.1274,64.1274,27975.0
2023-01-19 10:40:00,69.32,69.45,69.27,69.3,23078.0,64.1367,64.2569,64.0904,64.1181,23078.0
2023-01-19 10:45:00,69.3,69.32,69.23,69.27,32741.0,64.1181,64.1367,64.0534,64.0904,32741.0
2023-01-19 10:50:00,69.28,69.29,69.12,69.18,47174.0,64.0996,64.1089,63.9516,64.0071,47174.0
2023-01-19 10:55:00,69.19,69.34,69.18,69.34,20066.0,64.0164,64.1552,64.0071,64.1552,20066.0
2023-01-19 11:00:00,69.34,69.43,69.33,69.34,15317.0,64.1552,64.2384,64.1459,64.1552,15317.0
2023-01-19 11:05:00,69.35,69.43,69.3,69.4,16004.0,64.1644,64.2384,64.1181,64.2107,16004.0
2023-01-19 11:10:00,69.41,69.45,69.3,69.32,18882.0,64.2199,64.2569,64.1181,64.1367,18882.0
2023-01-19 11:15:00,69.33,69.35,69.24,69.24,22670.0,64.1459,64.1644,64.0626,64.0626,22670.0
2023-01-19 11:20:00,69.25,69.27,69.22,69.23,19746.0,64.0719,64.0904,64.0441,64.0534,19746.0
2023-01-19 11:25:00,69.23,69.26,69.17,69.19,20408.0,64.0534,64.0811,63.9979,64.0164,20408.0
2023-01-19 11:30:00,69.19,69.38,69.18,69.33,25275.0,64.0164,64.1922,64.0071,64.1459,25275.0
2023-01-19 11:35:00,69.35,69.41,69.33,69.38,13863.0,64.1644,64.2199,64.1459,64.1922,13863.0
2023-01-19 11:40:00,69.37,69.39,69.2,69.2,16467.0,64.1829,64.2014,64.0256,64.0256,16467.0
2023-01-19 11:45:00,69.2,69.21,69.13,69.18,35455.0,64.0256,64.0349,63.9609,64.0071,35455.0
2023-01-19 11:50:00,69.19,69.27,69.19,69.24,18582.0,64.0164,64.0904,64.0164,64.0626,18582.0
2023-01-19 11:55:00,69.23,69.3,69.2,69.26,14862.0,64.0534,64.1181,64.0256,64.0811,14862.0
2023-01-19 12:00:00,69.25,69.41,69.25,69.41,17158.0,64.0719,64.2199,64.0719,64.2199,17158.0
2023-01-19 12:05:00,69.41,69.46,69.39,69.44,19952.0,64.2199,64.2662,64.2014,64.2477,19952.0
2023-01-19 12:10:00,69.43,69.49,69.39,69.48,16359.0,64.2384,64.2939,64.2014,64.2847,16359.0
2023-01-19 12:15:00,69.5,69.59,69.48,69.54,26340.0,64.3032,64.3865,64.2847,64.3402,26340.0
2023-01-19 12:20:00,69.53,69.54,69.45,69.49,29605.0,64.331,64.3402,64.2569,64.2939,29605.0
2023-01-19 12:25:00,69.51,69.57,69.5,69.55,30286.0,64.3124,64.368,64.3032,64.3495,30286.0
2023-01-19 12:30:00,69.55,69.56,69.5,69.53,24281.0,64.3495,64.3587,64.3032,64.331,24281.0
2023-01-19 12:35:00,69.54,69.61,69.52,69.52,11263.0,64.3402,64.405,64.3217,64.3217,11263.0
2023-01-19 12:40:00,69.52,69.52,69.4,69.41,16025.0,64.3217,64.3217,64.2107,64.2199,16025.0
2023-01-19 12:45:00,69.41,69.45,69.4,69.42,7182.0,64.2199,64.2569,64.2107,64.2292,7182.0
2023-01-19 12:50:00,69.42,69.42,69.37,69.37,10797.0,64.2292,64.2292,64.1829,64.1829,10797.0
2023-01-19 12:55:00,69.36,69.41,69.34,69.41,10501.0,64.1737,64.2199,64.1552,64.2199,10501.0
2023-01-19 13:00:00,69.42,69.51,69.4,69.51,11230.0,64.2292,64.3124,64.2107,64.3124,11230.0
2023-01-19 13:05:00,69.5,69.54,69.46,69.53,11360.0,64.3032,64.3402,64.2662,64.331,11360.0
2023-01-19 13:10:00,69.53,69.54,69.37,69.4,30217.0,64.331,64.3402,64.1829,64.2107,30217.0
2023-01-19 13:15:00,69.4,69.49,69.35,69.47,14464.0,64.2107,64.2939,64.1644,64.2754,14464.0
2023-01-19 13:20:00,69.47,69.53,69.46,69.51,41875.0,64.2754,64.331,64.2662,64.3124,41875.0
2023-01-19 13:25:00,69.5,69.55,69.49,69.5,17013.0,64.3032,64.3495,64.2939,64.3032,17013.0
2023-01-19 13:30:00,69.5,69.57,69.5,69.54,11775.0,64.3032,64.368,64.3032,64.3402,11775.0
2023-01-19 13:35:00,69.55,69.58,69.53,69.57,14570.0,64.3495,64.3772,64.331,64.368,14570.0
2023-01-19 13:40:00,69.59,69.64,69.57,69.57,14296.0,64.3865,64.4327,64.368,64.368,14296.0
2023-01-19 13:45:00,69.57,69.61,69.53,69.59,8379.0,64.368,64.405,64.331,64.3865,8379.0
2023-01-19 13:50:00,69.59,69.61,69.5,69.55,10219.0,64.3865,64.405,64.3032,64.3495,10219.0
2023-01-19 13:55:00,69.54,69.6,69.54,69.59,11437.0,64.3402,64.3957,64.3402,64.3865,11437.0
2023-01-19 14:00:00,69.59,69.61,69.52,69.59,13031.0,64.3865,64.405,64.3217,64.3865,13031.0
2023-01-19 14:05:00,69.59,69.59,69.47,69.52,13125.0,64.3865,64.3865,64.2754,64.3217,13125.0
2023-01-19 14:10:00,69.52,69.62,69.51,69.62,10807.0,64.3217,64.4142,64.3124,64.4142,10807.0
2023-01-19 14:15:00,69.62,69.65,69.56,69.62,68601.0,64.4142,64.442,64.3587,64.4142,68601.0
2023-01-19 14:20:00,69.62,69.69,69.6,69.68,9959.0,64.4142,64.479,64.3957,64.4697,9959.0
2023-01-19 14:25:00,69.69,69.69,69.63,69.63,13099.0,64.479,64.479,64.4235,64.4235,13099.0
2023-01-19 14:30:00,69.63,69.68,69.58,69.67,12805.0,64.4235,64.4697,64.3772,64.4605,12805.0
2023-01-19 14:35:00,69.67,69.69,69.62,69.62,16287.0,64.4605,64.479,64.4142,64.4142,16287.0
2023-01-19 14:40:00,69.61,69.63,69.56,69.57,13143.0,64.405,64.4235,64.3587,64.368,13143.0
2023-01-19 14:45:00,69.57,69.63,69.56,69.58,18391.0,64.368,64.4235,64.3587,64.3772,18391.0
2023-01-19 14:50:00,69.58,69.58,69.54,69.56,12514.0,64.3772,64.3772,64.3402,64.3587,12514.0
2023-01-19 14:55:00,69.56,69.62,69.55,69.55,14493.0,64.3587,64.4142,64.3495,64.3495,14493.0
2023-01-19 15:00:00,69.55,69.59,69.54,69.58,18734.0,64.3495,64.3865,64.3402,64.3772,18734.0
2023-01-19 15:05:00,69.57,69.57,69.44,69.45,10322.0,64.368,64.368,64.2477,64.2569,10322.0
2023-01-19 15:10:00,69.45,69.53,69.43,69.51,14995.0,64.2569,64.331,64.2384,64.3124,14995.0
2023-01-19 15:15:00,69.52,69.55,69.51,69.55,16111.0,64.3217,64.3495,64.3124,64.3495,16111.0
2023-01-19 15:20:00,69.55,69.59,69.54,69.59,14619.0,64.3495,64.3865,64.3402,64.3865,14619.0
2023-01-19 15:25:00,69.59,69.64,69.57,69.62,25412.0,64.3865,64.4327,64.368,64.4142,25412.0
2023-01-19 15:30:00,69.62,69.63,69.52,69.59,50265.0,64.4142,64.4235,64.3217,64.3865,50265.0
2023-01-19 15:35:00,69.6,69.67,69.58,69.66,38094.0,64.3957,64.4605,64.3772,64.4512,38094.0
2023-01-19 15:40:00,69.65,69.68,69.62,69.68,59519.0,64.442,64.4697,64.4142,64.4697,59519.0
2023-01-19 15:45:00,69.67,69.72,69.63,69.65,61248.0,64.4605,64.5067,64.4235,64.442,61248.0
2023-01-19 15:50:00,69.64,69.64,69.46,69.53,104623.0,64.4327,64.4327,64.2662,64.331,104623.0
2023-01-19 15:55:00,69.52,69.52,69.42,69.43,208266.0,64.3217,64.3217,64.2292,64.2384,208266.0
2023-01-20 09:30:00,69.85,69.88,69.24,69.24,262840.0,64.627,64.6548,64.0626,64.0626,262840.0
2023-01-20 09:35:00,69.23,69.45,69.22,69.42,16985.0,64.0534,64.2569,64.0441,64.2292,16985.0
2023-01-20 09:40:00,69.43,69.57,69.41,69.55,18916.0,64.2384,64.368,64.2199,64.3495,18916.0
2023-01-20 09:45:00,69.58,69.66,69.53,69.59,22303.0,64.3772,64.4512,64.331,64.3865,22303.0
2023-01-20 09:50:00,69.6,69.6,69.52,69.58,25437.0,64.3957,64.3957,64.3217,64.3772,25437.0
2023-01-20 09:55:00,69.59,69.84,69.59,69.84,9677.0,64.3865,64.6178,64.3865,64.6178,9677.0
2023-01-20 10:00:00,69.86,69.88,69.79,69.8,14675.0,64.6363,64.6548,64.5715,64.5808,14675.0
2023-01-20 10:05:00,69.8,69.99,69.8,69.92,16231.0,64.5808,64.7566,64.5808,64.6918,16231.0
2023-01-20 10:10:00,69.94,69.96,69.79,69.79,14777.0,64.7103,64.7288,64.5715,64.5715,14777.0
2023-01-20 10:15:00,69.79,69.83,69.77,69.79,13693.0,64.5715,64.6085,64.553,64.5715,13693.0
2023-01-20 10:20:00,69.78,69.92,69.75,69.91,14595.0,64.5623,64.6918,64.5345,64.6825,14595.0
2023-01-20 10:25:00,69.92,69.97,69.89,69.95,17886.0,64.6918,64.7381,64.664,64.7195,17886.0
2023-01-20 10:30:00,69.95,69.99,69.91,69.97,30313.0,64.7195,64.7566,64.6825,64.7381,30313.0
2023-01-20 10:35:00,69.96,70.03,69.9,69.94,27271.0,64.7288,64.7936,64.6733,64.7103,27271.0
2023-01-20 10:40:00,69.93,69.96,69.9,69.94,24199.0,64.701,64.7288,64.6733,64.7103,24199.0
2023-01-20 10:45:00,69.92,69.99,69.92,69.97,19564.0,64.6918,64.7566,64.6918,64.7381,19564.0
2023-01-20 10:50:00,69.98,70.05,69.95,70.0,8313.0,64.7473,64.8121,64.7195,64.7658,8313.0
2023-01-20 10:55:00,69.99,70.04,69.93,69.95,12313.0,64.7566,64.8028,64.701,64.7195,12313.0
2023-01-20 11:00:00,69.95,70.03,69.94,70.01,10382.0,64.7195,64.7936,64.7103,64.7751,10382.0
2023-01-20 11:05:00,70.02,70.03,69.98,70.0,13324.0,64.7843,64.7936,64.7473,64.7658,13324.0
2023-01-20 11:10:00,70.0,70.08,69.99,70.03,19758.0,64.7658,64.8398,64.7566,64.7936,19758.0
2023-01-20 11:15:00,70.04,70.1,70.04,70.09,10860.0,64.8028,64.8583,64.8028,64.8491,10860.0
2023-01-20 11:20:00,70.1,70.14,70.06,70.13,10175.0,64.8583,64.8953,64.8213,64.8861,10175.0
2023-01-20 11:25:00,70.12,70.16,70.08,70.16,18663.0,64.8768,64.9138,64.8398,64.9138,18663.0
2023-01-20 11:30:00,70.18,70.18,70.08,70.12,15426.0,64.9323,64.9323,64.8398,64.8768,15426.0
2023-01-20 11:35:00,70.1,70.12,70.02,70.03,22038.0,64.8583,64.8768,64.7843,64.7936,22038.0
2023-01-20 11:40:00,70.07,70.17,70.06,70.15,13017.0,64.8306,64.9231,64.8213,64.9046,13017.0
2023-01-20 11:45:00,70.14,70.24,70.14,70.22,20678.0,64.8953,64.9879,64.8953,64.9694,20678.0
2023-01-20 11:50:00,70.2,70.28,70.18,70.27,9718.0,64.9509,65.0249,64.9323,65.0156,9718.0
2023-01-20 11:55:00,70.26,70.26,70.19,70.19,15950.0,65.0064,65.0064,64.9416,64.9416,15950.0
2023-01-20 12:00:00,70.2,70.23,70.13,70.17,23624.0,64.9509,64.9786,64.8861,64.9231,23624.0
2023-01-20 12:05:00,70.16,70.17,70.08,70.12,10814.0,64.9138,64.9231,64.8398,64.8768,10814.0
2023-01-20 12:10:00,70.08,70.17,70.07,70.16,7517.0,64.8398,64.9231,64.8306,64.9138,7517.0
2023-01-20 12:15:00,70.15,70.2,70.11,70.19,15217.0,64.9046,64.9509,64.8676,64.9416,15217.0
2023-01-20 12:20:00,70.2,70.24,70.15,70.19,10886.0,64.9509,64.9879,64.9046,64.9416,10886.0
2023-01-20 12:25:00,70.19,70.22,70.1,70.1,10835.0,64.9416,64.9694,64.8583,64.8583,10835.0
2023-01-20 12:30:00,70.1,70.1,70.01,70.03,9964.0,64.8583,64.8583,64.7751,64.7936,9964.0
2023-01-20 12:35:00,70.02,70.02,69.97,69.98,16096.0,64.7843,64.7843,64.7381,64.7473,16096.0
2023-01-20 12:40:00,69.98,70.03,69.97,69.97,14054.0,64.7473,64.7936,64.7381,64.7381,14054.0
2023-01-20 12:45:00,69.98,70.03,69.95,70.01,13288.0,64.7473,64.7936,64.7195,64.7751,13288.0
2023-01-20 12:50:00,70.02,70.05,70.0,70.02,15321.0,64.7843,64.8121,64.7658,64.7843,15321.0
2023-01-20 12:55:00,70.01,70.01,69.97,69.99,8164.0,64.7751,64.7751,64.7381,64.7566,8164.0
2023-01-20 13:00:00,69.99,70.06,69.96,70.02,24955.0,64.7566,64.8213,64.7288,64.7843,24955.0
2023-01-20 13:05:00,70.03,70.03,69.98,69.98,7515.0,64.7936,64.7936,64.7473,64.7473,7515.0
2023-01-20 13:10:00,69.98,69.98,69.89,69.95,18030.0,64.7473,64.7473,64.664,64.7195,18030.0
2023-01-20 13:15:00,69.96,70.0,69.85,69.85,9919.0,64.7288,64.7658,64.627,64.627,9919.0
2023-01-20 13:20:00,69.84,69.9,69.83,69.87,11782.0,64.6178,64.6733,64.6085,64.6455,11782.0
2023-01-20 13:25:00,69.87,69.93,69.87,69.91,23334.0,64.6455,64.701,64.6455,64.6825,23334.0
2023-01-20 13:30:00,69.91,69.96,69.9,69.93,11165.0,64.6825,64.7288,64.6733,64.701,11165.0
2023-01-20 13:35:00,69.94,70.08,69.93,70.06,19262.0,64.7103,64.8398,64.701,64.8213,19262.0
2023-01-20 13:40:00,70.07,70.12,70.07,70.1,11174.0,64.8306,64.8768,64.8306,64.8583,11174.0
2023-01-20 13:45:00,70.11,70.11,70.04,70.09,19586.0,64.8676,64.8676,64.8028,64.8491,19586.0
2023-01-20 13:50:00,70.1,70.11,70.06,70.08,23761.0,64.8583,64.8676,64.8213,64.8398,23761.0
2023-01-20 13:55:00,70.09,70.09,70.01,70.03,15211.0,64.8491,64.8491,64.7751,64.7936,15211.0
2023-01-20 14:00:00,70.03,70.04,69.98,70.03,16341.0,64.7936,64.8028,64.7473,64.7936,16341.0
2023-01-20 14:05:00,70.03,70.14,70.03,70.12,11710.0,64.7936,64.8953,64.7936,64.8768,11710.0
2023-01-20 14:10:00,70.13,70.2,70.12,70.18,9748.0,64.8861,64.9509,64.8768,64.9323,9748.0
2023-01-20 14:15:00,70.2,70.25,70.19,70.23,10203.0,64.9509,64.9971,64.9416,64.9786,10203.0
2023-01-20 14:20:00,70.22,70.23,70.13,70.14,24973.0,64.9694,64.9786,64.8861,64.8953,24973.0
2023-01-20 14:25:00,70.13,70.18,70.12,70.13,34632.0,64.8861,64.9323,64.8768,64.8861,34632.0
2023-01-20 14:30:00,70.13,70.15,70.12,70.13,30673.0,64.8861,64.9046,64.8768,64.8861,30673.0
2023-01-20 14:35:00,70.14,70.14,70.07,70.1,20382.0,64.8953,64.8953,64.8306,64.8583,20382.0
2023-01-20 14:40:00,70.1,70.16,70.08,70.13,32054.0,64.8583,64.9138,64.8398,64.8861,32054.0
2023-01-20 14:45:00,70.12,70.13,70.07,70.1,22000.0,64.8768,64.8861,64.8306,64.8583,22000.0
2023-01-20 14:50:00,70.11,70.11,70.05,70.1,13507.0,64.8676,64.8676,64.8121,64.8583,13507.0
2023-01-20 14:55:00,70.09,70.17,70.08,70.15,22895.0,64.8491,64.9231,64.8398,64.9046,22895.0
2023-01-20 15:00:00,70.16,70.22,70.15,70.21,54275.0,64.9138,64.9694,64.9046,64.9601,54275.0
2023-01-20 15:05:00,70.22,70.24,70.17,70.19,45586.0,64.9694,64.9879,64.9231,64.9416,45586.0
2023-01-20 15:10:00,70.19,70.23,70.15,70.22,54179.0,64.9416,64.9786,64.9046,64.9694,54179.0
2023-01-20 15:15:00,70.22,70.3,70.21,70.3,49361.0,64.9694,65.0434,64.9601,65.0434,49361.0
2023-01-20 15:20:00,70.3,70.33,70.13,70.17,69575.0,65.0434,65.0711,64.8861,64.9231,69575.0
2023-01-20 15:25:00,70.17,70.17,70.12,70.14,58262.0,64.9231,64.9231,64.8768,64.8953,58262.0
2023-01-20 15:30:00,70.14,70.22,70.12,70.16,107910.0,64.8953,64.9694,64.8768,64.9138,107910.0
2023-01-20 15:35:00,70.15,70.15,70.08,70.13,43649.0,64.9046,64.9046,64.8398,64.8861,43649.0
2023-01-20 15:40:00,70.12,70.17,70.06,70.06,51931.0,64.8768,64.9231,64.8213,64.8213,51931.0
2023-01-20 15:45:00,70.06,70.11,70.0,70.09,60102.0,64.8213,64.8676,64.7658,64.8491,60102.0
2023-01-20 15:50:00,70.09,70.15,70.03,70.14,190473.0,64.8491,64.9046,64.7936,64.8953,190473.0
2023-01-20 15:55:00,70.15,70.22,70.04,70.18,451442.0,64.9046,64.9694,64.8028,64.9323,451442.0
2023-01-23 09:30:00,70.26,70.33,70.17,70.21,32386.0,65.0064,65.0711,64.9231,64.9601,32386.0
2023-01-23 09:35:00,70.21,70.27,70.03,70.09,17125.0,64.9601,65.0156,64.7936,64.8491,17125.0
2023-01-23 09:40:00,70.15,70.15,69.91,70.04,18167.0,64.9046,64.9046,64.6825,64.8028,18167.0
2023-01-23 09:45:00,70.06,70.17,70.06,70.12,27908.0,64.8213,64.9231,64.8213,64.8768,27908.0
2023-01-23 09:50:00,70.13,70.24,70.09,70.09,26630.0,64.8861,64.9879,64.8491,64.8491,26630.0
2023-01-23 09:55:00,70.09,70.19,70.08,70.18,14849.0,64.8491,64.9416,64.8398,64.9323,14849.0
2023-01-23 10:00:00,70.19,70.25,70.14,70.15,20133.0,64.9416,64.9971,64.8953,64.9046,20133.0
2023-01-23 10:05:00,70.16,70.23,70.14,70.21,13415.0,64.9138,64.9786,64.8953,64.9601,13415.0
2023-01-23 10:10:00,70.2,70.29,70.18,70.26,23473.0,64.9509,65.0341,64.9323,65.0064,23473.0
2023-01-23 10:15:00,70.25,70.32,70.23,70.26,37610.0,64.9971,65.0619,64.9786,65.0064,37610.0
2023-01-23 10:20:00,70.27,70.38,70.23,70.38,11916.0,65.0156,65.1174,64.9786,65.1174,11916.0
2023-01-23 10:25:00,70.39,70.4,70.33,70.38,10225.0,65.1266,65.1359,65.0711,65.1174,10225.0
2023-01-23 10:30:00,70.38,70.43,70.38,70.41,11450.0,65.1174,65.1637,65.1174,65.1452,11450.0
2023-01-23 10:35:00,70.42,70.46,70.41,70.43,14009.0,65.1544,65.1914,65.1452,65.1637,14009.0
2023-01-23 10:40:00,70.44,70.48,70.44,70.46,17782.0,65.1729,65.2099,65.1729,65.1914,17782.0
2023-01-23 10:45:00,70.45,70.51,70.43,70.47,34172.0,65.1822,65.2377,65.1637,65.2007,34172.0
2023-01-23 10:50:00,70.47,70.54,70.45,70.51,35789.0,65.2007,65.2654,65.1822,65.2377,35789.0
2023-01-23 10:55:00,70.51,70.54,70.43,70.43,41284.0,65.2377,65.2654,65.1637,65.1637,41284.0
2023-01-23 11:00:00,70.44,70.66,70.42,70.63,22086.0,65.1729,65.3765,65.1544,65.3487,22086.0
2023-01-23 11:05:00,70.64,70.79,70.57,70.78,19315.0,65.358,65.4967,65.2932,65.4875,19315.0
2023-01-23 11:10:00,70.8,70.84,70.75,70.78,12718.0,65.506,65.543,65.4597,65.4875,12718.0
2023-01-23 11:15:00,70.77,70.78,70.67,70.75,13660.0,65.4782,65.4875,65.3857,65.4597,13660.0
2023-01-23 11:20:00,70.75,70.78,70.72,70.73,15265.0,65.4597,65.4875,65.432,65.4412,15265.0
2023-01-23 11:25:00,70.73,70.73,70.65,70.67,11440.0,65.4412,65.4412,65.3672,65.3857,11440.0
2023-01-23 11:30:00,70.68,70.77,70.65,70.74,16318.0,65.395,65.4782,65.3672,65.4505,16318.0
2023-01-23 11:35:00,70.75,70.78,70.69,70.76,19964.0,65.4597,65.4875,65.4042,65.469,19964.0
2023-01-23 11:40:00,70.76,70.76,70.66,70.67,11508.0,65.469,65.469,65.3765,65.3857,11508.0
2023-01-23 11:45:00,70.67,70.71,70.65,70.67,13516.0,65.3857,65.4227,65.3672,65.3857,13516.0
2023-01-23 11:50:00,70.68,70.74,70.65,70.71,11802.0,65.395,65.4505,65.3672,65.4227,11802.0
2023-01-23 11:55:00,70.7,70.78,70.7,70.77,8775.0,65.4135,65.4875,65.4135,65.4782,8775.0
2023-01-23 12:00:00,70.76,70.83,70.73,70.81,19838.0,65.469,65.5337,65.4412,65.5152,19838.0
2023-01-23 12:05:00,70.81,70.87,70.69,70.69,42804.0,65.5152,65.5708,65.4042,65.4042,42804.0
2023-01-23 12:10:00,70.7,70.78,70.69,70.72,23659.0,65.4135,65.4875,65.4042,65.432,23659.0
2023-01-23 12:15:00,70.7,70.86,70.68,70.86,13248.0,65.4135,65.5615,65.395,65.5615,13248.0
2023-01-23 12:20:00,70.85,70.94,70.83,70.93,17731.0,65.5522,65.6355,65.5337,65.6263,17731.0
2023-01-23 12:25:00,70.9,70.92,70.86,70.86,22774.0,65.5985,65.617,65.5615,65.5615,22774.0
2023-01-23 12:30:00,70.86,70.96,70.85,70.95,30339.0,65.5615,65.654,65.5522,65.6448,30339.0
2023-01-23 12:35:00,70.94,71.02,70.94,71.01,12947.0,65.6355,65.7095,65.6355,65.7003,12947.0
2023-01-23 12:40:00,71.0,71.02,70.97,71.0,10178.0,65.691,65.7095,65.6633,65.691,10178.0
2023-01-23 12:45:00,70.99,70.99,70.94,70.97,10831.0,65.6818,65.6818,65.6355,65.6633,10831.0
2023-01-23 12:50:00,70.95,71.04,70.93,71.03,15858.0,65.6448,65.728,65.6263,65.7188,15858.0
2023-01-23 12:55:00,71.03,71.03,70.99,70.99,7279.0,65.7188,65.7188,65.6818,65.6818,7279.0
2023-01-23 13:00:00,70.99,71.07,70.97,71.02,11549.0,65.6818,65.7558,65.6633,65.7095,11549.0
2023-01-23 13:05:00,71.01,71.02,70.56,70.67,181837.0,65.7003,65.7095,65.2839,65.3857,181837.0
2023-01-23 13:10:00,70.67,70.75,70.57,70.62,50068.0,65.3857,65.4597,65.2932,65.3394,50068.0
2023-01-23 13:15:00,70.63,70.65,70.55,70.65,75497.0,65.3487,65.3672,65.2747,65.3672,75497.0
2023-01-23 13:20:00,70.64,70.71,70.64,70.68,30482.0,65.358,65.4227,65.358,65.395,30482.0
2023-01-23 13:25:00,70.67,70.69,70.61,70.63,24043.0,65.3857,65.4042,65.3302,65.3487,24043.0
2023-01-23 13:30:00,70.62,70.72,70.61,70.72,23893.0,65.3394,65.432,65.3302,65.432,23893.0
2023-01-23 13:35:00,70.71,70.76,70.69,70.75,26954.0,65.4227,65.469,65.4042,65.4597,26954.0
2023-01-23 13:40:00,70.75,70.77,70.41,70.72,1501512.0,65.4597,65.4782,65.1452,65.432,1501512.0
2023-01-23 13:45:00,70.72,70.85,70.63,70.83,155774.0,65.432,65.5522,65.3487,65.5337,155774.0
2023-01-23 13:50:00,70.85,70.94,70.83,70.85,40553.0,65.5522,65.6355,65.5337,65.5522,40553.0
2023-01-23 13:55:00,70.86,70.88,70.8,70.84,50956.0,65.5615,65.58,65.506,65.543,50956.0
2023-01-23 14:00:00,70.84,70.85,70.75,70.8,45003.0,65.543,65.5522,65.4597,65.506,45003.0
2023-01-23 14:05:00,70.8,70.9,70.8,70.81,38587.0,65.506,65.5985,65.506,65.5152,38587.0
2023-01-23 14:10:00,70.79,70.81,70.68,70.69,32154.0,65.4967,65.5152,65.395,65.4042,32154.0
2023-01-23 14:15:00,70.68,70.71,70.64,70.69,75420.0,65.395,65.4227,65.358,65.4042,75420.0
2023-01-23 14:20:00,70.69,70.69,70.63,70.65,18117.0,65.4042,65.4042,65.3487,65.3672,18117.0
2023-01-23 14:25:00,70.65,70.65,70.52,70.56,118317.0,65.3672,65.3672,65.2469,65.2839,118317.0
2023-01-23 14:30:00,70.55,70.6,70.51,70.53,61686.0,65.2747,65.3209,65.2377,65.2562,61686.0
2023-01-23 14:35:00,70.52,70.52,70.41,70.42,37785.0,65.2469,65.2469,65.1452,65.1544,37785.0
2023-01-23 14:40:00,70.44,70.44,70.38,70.39,32812.0,65.1729,65.1729,65.1174,65.1266,32812.0
2023-01-23 14:45:00,70.38,70.38,70.15,70.21,37058.0,65.1174,65.1174,64.9046,64.9601,37058.0
2023-01-23 14:50:00,70.21,70.21,70.11,70.17,28626.0,64.9601,64.9601,64.8676,64.9231,28626.0
2023-01-23 14:55:00,70.17,70.28,70.17,70.25,30412.0,64.9231,65.0249,64.9231,64.9971,30412.0
2023-01-23 15:00:00,70.25,70.3,70.23,70.28,26235.0,64.9971,65.0434,64.9786,65.0249,26235.0
2023-01-23 15:05:00,70.28,70.37,70.24,70.36,21479.0,65.0249,65.1081,64.9879,65.0989,21479.0
2023-01-23 15:10:00,70.36,70.44,70.32,70.41,37780.0,65.0989,65.1729,65.0619,65.1452,37780.0
2023-01-23 15:15:00,70.41,70.47,70.38,70.43,30463.0,65.1452,65.2007,65.1174,65.1637,30463.0
2023-01-23 15:20:00,70.43,70.44,70.39,70.42,19918.0,65.1637,65.1729,65.1266,65.1544,19918.0
2023-01-23 15:25:00,70.41,70.42,70.36,70.42,32004.0,65.1452,65.1544,65.0989,65.1544,32004.0
2023-01-23 15:30:00,70.42,70.44,70.33,70.37,34197.0,65.1544,65.1729,65.0711,65.1081,34197.0
2023-01-23 15:35:00,70.37,70.45,70.33,70.43,37586.0,65.1081,65.1822,65.0711,65.1637,37586.0
2023-01-23 15:40:00,70.43,70.46,70.37,70.44,50163.0,65.1637,65.1914,65.1081,65.1729,50163.0
2023-01-23 15:45:00,70.44,70.48,70.42,70.46,57396.0,65.1729,65.2099,65.1544,65.1914,57396.0
2023-01-23 15:50:00,70.47,70.64,70.47,70.62,153628.0,65.2007,65.358,65.2007,65.3394,153628.0
2023-01-23 15:55:00,70.62,70.72,70.61,70.7,314180.0,65.3394,65.432,65.3302,65.4135,314180.0
2023-01-24 09:30:00,64.79,64.79,64.79,64.79,9354.0,59.9454,59.9454,59.9454,59.9454,9354.0
2023-01-24 09:35:00,69.5,70.34,68.71,69.56,51141.0,64.3032,65.0804,63.5723,64.3587,51141.0
2023-01-24 09:40:00,69.56,69.81,69.56,69.72,49921.0,64.3587,64.59,64.3587,64.5067,49921.0
2023-01-24 09:45:00,69.72,70.13,69.67,70.03,24217.0,64.5067,64.8861,64.4605,64.7936,24217.0
2023-01-24 09:50:00,70.03,70.1,69.95,70.03,23931.0,64.7936,64.8583,64.7195,64.7936,23931.0
2023-01-24 09:55:00,70.06,70.08,69.91,69.91,25298.0,64.8213,64.8398,64.6825,64.6825,25298.0
2023-01-24 10:00:00,69.9,70.1,69.82,70.07,37493.0,64.6733,64.8583,64.5993,64.8306,37493.0
2023-01-24 10:05:00,70.05,70.05,69.71,69.87,23409.0,64.8121,64.8121,64.4975,64.6455,23409.0
2023-01-24 10:10:00,69.88,70.16,69.86,70.15,13277.0,64.6548,64.9138,64.6363,64.9046,13277.0
2023-01-24 10:15:00,70.17,70.31,70.17,70.19,22676.0,64.9231,65.0526,64.9231,64.9416,22676.0
2023-01-24 10:20:00,70.17,70.3,70.15,70.15,32590.0,64.9231,65.0434,64.9046,64.9046,32590.0
2023-01-24 10:25:00,70.14,70.21,70.13,70.2,49368.0,64.8953,64.9601,64.8861,64.9509,49368.0
2023-01-24 10:30:00,70.2,70.3,70.14,70.24,37811.0,64.9509,65.0434,64.8953,64.9879,37811.0
2023-01-24 10:35:00,70.24,70.4,70.22,70.4,27221.0,64.9879,65.1359,64.9694,65.1359,27221.0
2023-01-24 10:40:00,70.39,70.56,70.36,70.53,27642.0,65.1266,65.2839,65.0989,65.2562,27642.0
2023-01-24 10:45:00,70.53,70.67,70.52,70.65,28038.0,65.2562,65.3857,65.2469,65.3672,28038.0
2023-01-24 10:50:00,70.64,70.65,70.44,70.45,21073.0,65.358,65.3672,65.1729,65.1822,21073.0
2023-01-24 10:55:00,70.44,70.55,70.44,70.54,26155.0,65.1729,65.2747,65.1729,65.2654,26155.0
2023-01-24 11:00:00,70.54,70.57,70.5,70.57,14847.0,65.2654,65.2932,65.2284,65.2932,14847.0
2023-01-24 11:05:00,70.56,70.65,70.55,70.65,27042.0,65.2839,65.3672,65.2747,65.3672,27042.0
2023-01-24 11:10:00,70.65,70.73,70.63,70.66,45427.0,65.3672,65.4412,65.3487,65.3765,45427.0
2023-01-24 11:15:00,70.67,70.67,70.56,70.57,17132.0,65.3857,65.3857,65.2839,65.2932,17132.0
2023-01-24 11:20:00,70.56,70.63,70.54,70.62,11121.0,65.2839,65.3487,65.2654,65.3394,11121.0
2023-01-24 11:25:00,70.62,70.62,70.56,70.56,13235.0,65.3394,65.3394,65.2839,65.2839,13235.0
2023-01-24 11:30:00,70.56,70.57,70.43,70.44,16232.0,65.2839,65.2932,65.1637,65.1729,16232.0
2023-01-24 11:35:00,70.45,70.51,70.44,70.48,12132.0,65.1822,65.2377,65.1729,65.2099,12132.0
2023-01-24 11:40:00,70.48,70.49,70.45,70.45,9602.0,65.2099,65.2192,65.1822,65.1822,9602.0
2023-01-24 11:45:00,70.45,70.46,70.35,70.38,17307.0,65.1822,65.1914,65.0896,65.1174,17307.0
2023-01-24 11:50:00,70.38,70.43,70.38,70.39,14068.0,65.1174,65.1637,65.1174,65.1266,14068.0
2023-01-24 11:55:00,70.4,70.43,70.39,70.42,10229.0,65.1359,65.1637,65.1266,65.1544,10229.0
2023-01-24 12:00:00,70.42,70.42,70.24,70.26,13093.0,65.1544,65.1544,64.9879,65.0064,13093.0
2023-01-24 12:05:00,70.26,70.38,70.25,70.38,10360.0,65.0064,65.1174,64.9971,65.1174,10360.0
2023-01-24 12:10:00,70.38,70.47,70.35,70.47,14279.0,65.1174,65.2007,65.0896,65.2007,14279.0
2023-01-24 12:15:00,70.48,70.5,70.45,70.48,13112.0,65.2099,65.2284,65.1822,65.2099,13112.0
2023-01-24 12:20:00,70.48,70.52,70.46,70.52,13426.0,65.2099,65.2469,65.1914,65.2469,13426.0
2023-01-24 12:25:00,70.51,70.6,70.5,70.59,13747.0,65.2377,65.3209,65.2284,65.3117,13747.0
2023-01-24 12:30:00,70.59,70.66,70.58,70.63,21481.0,65.3117,65.3765,65.3024,65.3487,21481.0
2023-01-24 12:35:00,70.63,70.69,70.62,70.67,14731.0,65.3487,65.4042,65.3394,65.3857,14731.0
2023-01-24 12:40:00,70.67,70.73,70.65,70.73,13441.0,65.3857,65.4412,65.3672,65.4412,13441.0
2023-01-24 12:45:00,70.72,70.79,70.71,70.78,17000.0,65.432,65.4967,65.4227,65.4875,17000.0
2023-01-24 12:50:00,70.78,70.78,70.65,70.66,13667.0,65.4875,65.4875,65.3672,65.3765,13667.0
2023-01-24 12:55:00,70.65,70.66,70.58,70.62,14998.0,65.3672,65.3765,65.3024,65.3394,14998.0
2023-01-24 13:00:00,70.63,70.73,70.61,70.69,12973.0,65.3487,65.4412,65.3302,65.4042,12973.0
2023-01-24 13:05:00,70.69,70.79,70.69,70.79,21353.0,65.4042,65.4967,65.4042,65.4967,21353.0
2023-01-24 13:10:00,70.8,70.96,70.8,70.94,17659.0,65.506,65.654,65.506,65.6355,17659.0
2023-01-24 13:15:00,70.94,71.01,70.93,71.01,18303.0,65.6355,65.7003,65.6263,65.7003,18303.0
2023-01-24 13:20:00,71.01,71.05,71.0,71.02,11331.0,65.7003,65.7373,65.691,65.7095,11331.0
2023-01-24 13:25:00,71.02,71.03,70.95,70.98,14950.0,65.7095,65.7188,65.6448,65.6725,14950.0
2023-01-24 13:30:00,70.98,71.0,70.97,70.99,10008.0,65.6725,65.691,65.6633,65.6818,10008.0
2023-01-24 13:35:00,71.0,71.05,70.98,71.05,15079.0,65.691,65.7373,65.6725,65.7373,15079.0
2023-01-24 13:40:00,71.06,71.12,71.05,71.11,20863.0,65.7465,65.8021,65.7373,65.7928,20863.0
2023-01-24 13:45:00,71.11,71.12,71.08,71.09,17393.0,65.7928,65.8021,65.7651,65.7743,17393.0
2023-01-24 13:50:00,71.09,71.12,71.06,71.12,18430.0,65.7743,65.8021,65.7465,65.8021,18430.0
2023-01-24 13:55:00,71.12,71.27,71.12,71.26,23017.0,65.8021,65.9408,65.8021,65.9316,23017.0
2023-01-24 14:00:00,71.26,71.27,70.95,70.97,31911.0,65.9316,65.9408,65.6448,65.6633,31911.0
2023-01-24 14:05:00,70.97,70.97,70.89,70.91,36491.0,65.6633,65.6633,65.5893,65.6078,36491.0
2023-01-24 14:10:00,70.91,70.91,70.83,70.83,32433.0,65.6078,65.6078,65.5337,65.5337,32433.0
2023-01-24 14:15:00,70.83,70.86,70.79,70.85,25495.0,65.5337,65.5615,65.4967,65.5522,25495.0
2023-01-24 14:20:00,70.85,70.92,70.85,70.89,21660.0,65.5522,65.617,65.5522,65.5893,21660.0
2023-01-24 14:25:00,70.89,70.91,70.86,70.9,19421.0,65.5893,65.6078,65.5615,65.5985,19421.0
2023-01-24 14:30:00,70.9,70.98,70.86,70.98,25473.0,65.5985,65.6725,65.5615,65.6725,25473.0
2023-01-24 14:35:00,70.98,71.04,70.98,71.02,12754.0,65.6725,65.728,65.6725,65.7095,12754.0
2023-01-24 14:40:00,71.02,71.04,71.0,71.01,13845.0,65.7095,65.728,65.691,65.7003,13845.0
2023-01-24 14:45:00,71.02,71.13,71.01,71.11,21241.0,65.7095,65.8113,65.7003,65.7928,21241.0
2023-01-24 14:50:00,71.1,71.12,71.06,71.1,12576.0,65.7836,65.8021,65.7465,65.7836,12576.0
2023-01-24 14:55:00,71.11,71.16,71.1,71.13,17781.0,65.7928,65.8391,65.7836,65.8113,17781.0
2023-01-24 15:00:00,71.13,71.2,71.1,71.19,15853.0,65.8113,65.8761,65.7836,65.8668,15853.0
2023-01-24 15:05:00,71.18,71.18,71.11,71.12,18893.0,65.8576,65.8576,65.7928,65.8021,18893.0
2023-01-24 15:10:00,71.12,71.15,71.11,71.12,19113.0,65.8021,65.8298,65.7928,65.8021,19113.0
2023-01-24 15:15:00,71.11,71.14,71.06,71.11,24441.0,65.7928,65.8206,65.7465,65.7928,24441.0
2023-01-24 15:20:00,71.12,71.12,71.09,71.12,20673.0,65.8021,65.8021,65.7743,65.8021,20673.0
2023-01-24 15:25:00,71.12,71.17,71.08,71.17,30459.0,65.8021,65.8483,65.7651,65.8483,30459.0
2023-01-24 15:30:00,71.17,71.17,71.03,71.03,33270.0,65.8483,65.8483,65.7188,65.7188,33270.0
2023-01-24 15:35:00,71.03,71.04,70.98,71.0,35461.0,65.7188,65.728,65.6725,65.691,35461.0
2023-01-24 15:40:00,71.0,71.0,70.94,70.94,38748.0,65.691,65.691,65.6355,65.6355,38748.0
2023-01-24 15:45:00,70.95,70.95,70.91,70.92,48190.0,65.6448,65.6448,65.6078,65.617,48190.0
2023-01-24 15:50:00,70.91,71.0,70.9,70.98,103544.0,65.6078,65.691,65.5985,65.6725,103544.0
2023-01-24 15:55:00,70.98,71.04,70.96,70.96,175157.0,65.6725,65.728,65.654,65.654,175157.0
2023-01-25 09:30:00,70.44,70.71,70.44,70.57,45725.0,65.1729,65.4227,65.1729,65.2932,45725.0
2023-01-25 09:35:00,70.59,70.7,70.57,70.62,22322.0,65.3117,65.4135,65.2932,65.3394,22322.0
2023-01-25 09:40:00,70.63,70.86,70.6,70.84,8313.0,65.3487,65.5615,65.3209,65.543,8313.0
2023-01-25 09:45:00,70.84,70.84,70.65,70.68,16552.0,65.543,65.543,65.3672,65.395,16552.0
2023-01-25 09:50:00,70.65,70.7,70.58,70.63,11099.0,65.3672,65.4135,65.3024,65.3487,11099.0
2023-01-25 09:55:00,70.62,70.66,70.53,70.56,6394.0,65.3394,65.3765,65.2562,65.2839,6394.0
2023-01-25 10:00:00,70.57,70.65,70.54,70.62,23088.0,65.2932,65.3672,65.2654,65.3394,23088.0
2023-01-25 10:05:00,70.61,70.83,70.61,70.77,17916.0,65.3302,65.5337,65.3302,65.4782,17916.0
2023-01-25 10:10:00,70.77,70.78,70.65,70.67,28327.0,65.4782,65.4875,65.3672,65.3857,28327.0
2023-01-25 10:15:00,70.67,70.71,70.58,70.64,14891.0,65.3857,65.4227,65.3024,65.358,14891.0
2023-01-25 10:20:00,70.64,70.65,70.53,70.55,14059.0,65.358,65.3672,65.2562,65.2747,14059.0
2023-01-25 10:25:00,70.58,70.58,70.48,70.48,15389.0,65.3024,65.3024,65.2099,65.2099,15389.0
2023-01-25 10:30:00,70.48,70.54,70.4,70.45,32583.0,65.2099,65.2654,65.1359,65.1822,32583.0
2023-01-25 10:35:00,70.45,70.47,70.34,70.36,13446.0,65.1822,65.2007,65.0804,65.0989,13446.0
2023-01-25 10:40:00,70.35,70.54,70.35,70.51,15165.0,65.0896,65.2654,65.0896,65.2377,15165.0
2023-01-25 10:45:00,70.5,70.63,70.47,70.58,21172.0,65.2284,65.3487,65.2007,65.3024,21172.0
2023-01-25 10:50:00,70.57,70.58,70.5,70.55,11627.0,65.2932,65.3024,65.2284,65.2747,11627.0
2023-01-25 10:55:00,70.56,70.67,70.55,70.66,15168.0,65.2839,65.3857,65.2747,65.3765,15168.0
2023-01-25 11:00:00,70.66,70.74,70.65,70.68,9199.0,65.3765,65.4505,65.3672,65.395,9199.0
2023-01-25 11:05:00,70.69,70.69,70.63,70.64,13459.0,65.4042,65.4042,65.3487,65.358,13459.0
2023-01-25 11:10:00,70.63,70.72,70.61,70.72,8111.0,65.3487,65.432,65.3302,65.432,8111.0
2023-01-25 11:15:00,70.72,70.76,70.67,70.74,13505.0,65.432,65.469,65.3857,65.4505,13505.0
2023-01-25 11:20:00,70.73,70.84,70.71,70.77,13329.0,65.4412,65.543,65.4227,65.4782,13329.0
2023-01-25 11:25:00,70.78,70.81,70.74,70.78,7886.0,65.4875,65.5152,65.4505,65.4875,7886.0
2023-01-25 11:30:00,70.81,70.86,70.78,70.86,10145.0,65.5152,65.5615,65.4875,65.5615,10145.0
2023-01-25 11:35:00,70.86,70.92,70.83,70.83,11955.0,65.5615,65.617,65.5337,65.5337,11955.0
2023-01-25 11:40:00,70.82,70.84,70.78,70.8,10878.0,65.5245,65.543,65.4875,65.506,10878.0
2023-01-25 11:45:00,70.79,70.79,70.74,70.77,11744.0,65.4967,65.4967,65.4505,65.4782,11744.0
2023-01-25 11:50:00,70.78,70.99,70.77,70.94,11428.0,65.4875,65.6818,65.4782,65.6355,11428.0
2023-01-25 11:55:00,70.93,71.01,70.93,70.99,8563.0,65.6263,65.7003,65.6263,65.6818,8563.0
2023-01-25 12:00:00,71.0,71.09,71.0,71.03,19600.0,65.691,65.7743,65.691,65.7188,19600.0
2023-01-25 12:05:00,71.05,71.08,71.02,71.04,12681.0,65.7373,65.7651,65.7095,65.728,12681.0
2023-01-25 12:10:00,71.03,71.04,70.96,71.01,11213.0,65.7188,65.728,65.654,65.7003,11213.0
2023-01-25 12:15:00,71.02,71.08,71.01,71.04,16194.0,65.7095,65.7651,65.7003,65.728,16194.0
2023-01-25 12:20:00,71.06,71.08,70.99,71.0,12343.0,65.7465,65.7651,65.6818,65.691,12343.0
2023-01-25 12:25:00,71.0,71.0,70.93,70.95,18053.0,65.691,65.691,65.6263,65.6448,18053.0
2023-01-25 12:30:00,70.94,71.02,70.76,70.98,39014.0,65.6355,65.7095,65.469,65.6725,39014.0
2023-01-25 12:35:00,70.99,71.06,70.99,71.04,9860.0,65.6818,65.7465,65.6818,65.728,9860.0
2023-01-25 12:40:00,71.02,71.07,71.01,71.06,7029.0,65.7095,65.7558,65.7003,65.7465,7029.0
2023-01-25 12:45:00,71.06,71.07,71.02,71.06,12675.0,65.7465,65.7558,65.7095,65.7465,12675.0
2023-01-25 12:50:00,71.06,71.12,71.06,71.11,10833.0,65.7465,65.8021,65.7465,65.7928,10833.0
2023-01-25 12:55:00,71.11,71.11,71.04,71.04,9125.0,65.7928,65.7928,65.728,65.728,9125.0
2023-01-25 13:00:00,71.04,71.14,71.01,71.06,10005.0,65.728,65.8206,65.7003,65.7465,10005.0
2023-01-25 13:05:00,71.06,71.15,71.06,71.13,6490.0,65.7465,65.8298,65.7465,65.8113,6490.0
2023-01-25 13:10:00,71.15,71.19,71.13,71.17,8524.0,65.8298,65.8668,65.8113,65.8483,8524.0
2023-01-25 13:15:00,71.18,71.18,71.16,71.17,8546.0,65.8576,65.8576,65.8391,65.8483,8546.0
2023-01-25 13:20:00,71.17,71.23,71.16,71.19,13041.0,65.8483,65.9038,65.8391,65.8668,13041.0
2023-01-25 13:25:00,71.2,71.26,71.18,71.24,9471.0,65.8761,65.9316,65.8576,65.9131,9471.0
2023-01-25 13:30:00,71.25,71.27,71.23,71.24,7498.0,65.9223,65.9408,65.9038,65.9131,7498.0
2023-01-25 13:35:00,71.25,71.27,71.22,71.26,9619.0,65.9223,65.9408,65.8946,65.9316,9619.0
2023-01-25 13:40:00,71.27,71.31,71.27,71.28,12379.0,65.9408,65.9779,65.9408,65.9501,12379.0
2023-01-25 13:45:00,71.28,71.39,71.28,71.39,16506.0,65.9501,66.0519,65.9501,66.0519,16506.0
2023-01-25 13:50:00,71.39,71.39,71.32,71.33,14002.0,66.0519,66.0519,65.9871,65.9964,14002.0
2023-01-25 13:55:00,71.33,71.36,71.32,71.33,12690.0,65.9964,66.0241,65.9871,65.9964,12690.0
2023-01-25 14:00:00,71.33,71.34,71.27,71.28,13857.0,65.9964,66.0056,65.9408,65.9501,13857.0
2023-01-25 14:05:00,71.28,71.36,71.27,71.36,12201.0,65.9501,66.0241,65.9408,66.0241,12201.0
2023-01-25 14:10:00,71.36,71.47,71.36,71.45,14774.0,66.0241,66.1259,66.0241,66.1074,14774.0
2023-01-25 14:15:00,71.46,71.51,71.45,71.45,11837.0,66.1166,66.1629,66.1074,66.1074,11837.0
2023-01-25 14:20:00,71.46,71.46,71.33,71.34,29884.0,66.1166,66.1166,65.9964,66.0056,29884.0
2023-01-25 14:25:00,71.35,71.35,71.24,71.25,41361.0,66.0149,66.0149,65.9131,65.9223,41361.0
2023-01-25 14:30:00,71.25,71.27,71.19,71.22,24058.0,65.9223,65.9408,65.8668,65.8946,24058.0
2023-01-25 14:35:00,71.23,71.34,71.22,71.34,10933.0,65.9038,66.0056,65.8946,66.0056,10933.0
2023-01-25 14:40:00,71.33,71.37,71.32,71.37,15540.0,65.9964,66.0334,65.9871,66.0334,15540.0
2023-01-25 14:45:00,71.37,71.42,71.35,71.41,23893.0,66.0334,66.0796,66.0149,66.0704,23893.0
2023-01-25 14:50:00,71.41,71.46,71.38,71.38,15993.0,66.0704,66.1166,66.0426,66.0426,15993.0
2023-01-25 14:55:00,71.37,71.46,71.35,71.38,22591.0,66.0334,66.1166,66.0149,66.0426,22591.0
2023-01-25 15:00:00,71.38,71.43,71.34,71.42,25549.0,66.0426,66.0889,66.0056,66.0796,25549.0
2023-01-25 15:05:00,71.41,71.57,71.4,71.52,36009.0,66.0704,66.2184,66.0611,66.1722,36009.0
2023-01-25 15:10:00,71.52,71.53,71.39,71.44,15667.0,66.1722,66.1814,66.0519,66.0981,15667.0
2023-01-25 15:15:00,71.45,71.47,71.39,71.45,16022.0,66.1074,66.1259,66.0519,66.1074,16022.0
2023-01-25 15:20:00,71.45,71.46,71.39,71.42,42221.0,66.1074,66.1166,66.0519,66.0796,42221.0
2023-01-25 15:25:00,71.41,71.5,71.41,71.49,16215.0,66.0704,66.1536,66.0704,66.1444,16215.0
2023-01-25 15:30:00,71.5,71.56,71.49,71.53,29767.0,66.1536,66.2092,66.1444,66.1814,29767.0
2023-01-25 15:35:00,71.52,71.55,71.47,71.52,32230.0,66.1722,66.1999,66.1259,66.1722,32230.0
2023-01-25 15:40:00,71.52,71.53,71.48,71.51,36927.0,66.1722,66.1814,66.1351,66.1629,36927.0
2023-01-25 15:45:00,71.5,71.51,71.41,71.48,36757.0,66.1536,66.1629,66.0704,66.1351,36757.0
2023-01-25 15:50:00,71.48,71.53,71.4,71.53,70212.0,66.1351,66.1814,66.0611,66.1814,70212.0
2023-01-25 15:55:00,71.53,71.58,71.51,71.57,183618.0,66.1814,66.2277,66.1629,66.2184,183618.0
2023-01-26 09:30:00,71.76,71.96,71.66,71.83,48958.0,66.3942,66.5793,66.3017,66.459,48958.0
2023-01-26 09:35:00,71.84,71.93,71.76,71.92,28244.0,66.4682,66.5515,66.3942,66.5422,28244.0
2023-01-26 09:40:00,71.95,71.95,71.61,71.63,42174.0,66.57,66.57,66.2554,66.2739,42174.0
2023-01-26 09:45:00,71.61,71.68,71.42,71.42,33648.0,66.2554,66.3202,66.0796,66.0796,33648.0
2023-01-26 09:50:00,71.39,71.41,71.26,71.26,35301.0,66.0519,66.0704,65.9316,65.9316,35301.0
2023-01-26 09:55:00,71.26,71.36,71.23,71.36,15699.0,65.9316,66.0241,65.9038,66.0241,15699.0
2023-01-26 10:00:00,71.39,71.48,71.31,71.47,26046.0,66.0519,66.1351,65.9779,66.1259,26046.0
2023-01-26 10:05:00,71.48,71.52,71.38,71.42,23319.0,66.1351,66.1722,66.0426,66.0796,23319.0
2023-01-26 10:10:00,71.41,71.52,71.27,71.52,16420.0,66.0704,66.1722,65.9408,66.1722,16420.0
2023-01-26 10:15:00,71.53,71.54,71.47,71.49,22069.0,66.1814,66.1907,66.1259,66.1444,22069.0
2023-01-26 10:20:00,71.5,71.56,71.41,71.56,21270.0,66.1536,66.2092,66.0704,66.2092,21270.0
2023-01-26 10:25:00,71.58,71.58,71.46,71.52,17011.0,66.2277,66.2277,66.1166,66.1722,17011.0
2023-01-26 10:30:00,71.53,71.64,71.47,71.63,27958.0,66.1814,66.2832,66.1259,66.2739,27958.0
2023-01-26 10:35:00,71.64,71.65,71.48,71.5,32120.0,66.2832,66.2924,66.1351,66.1536,32120.0
2023-01-26 10:40:00,71.5,71.61,71.49,71.54,20585.0,66.1536,66.2554,66.1444,66.1907,20585.0
2023-01-26 10:45:00,71.52,71.55,71.45,71.47,18935.0,66.1722,66.1999,66.1074,66.1259,18935.0
2023-01-26 10:50:00,71.47,71.47,71.25,71.26,57949.0,66.1259,66.1259,65.9223,65.9316,57949.0
2023-01-26 10:55:00,71.26,71.26,71.14,71.22,18435.0,65.9316,65.9316,65.8206,65.8946,18435.0
2023-01-26 11:00:00,71.24,71.28,71.17,71.25,14487.0,65.9131,65.9501,65.8483,65.9223,14487.0
2023-01-26 11:05:00,71.26,71.3,71.18,71.25,21687.0,65.9316,65.9686,65.8576,65.9223,21687.0
2023-01-26 11:10:00,71.26,71.38,71.26,71.38,14787.0,65.9316,66.0426,65.9316,66.0426,14787.0
2023-01-26 11:15:00,71.39,71.47,71.38,71.47,13536.0,66.0519,66.1259,66.0426,66.1259,13536.0
2023-01-26 11:20:00,71.46,71.46,71.31,71.33,13756.0,66.1166,66.1166,65.9779,65.9964,13756.0
2023-01-26 11:25:00,71.33,71.43,71.32,71.43,6920.0,65.9964,66.0889,65.9871,66.0889,6920.0
2023-01-26 11:30:00,71.43,71.54,71.42,71.44,16181.0,66.0889,66.1907,66.0796,66.0981,16181.0
2023-01-26 11:35:00,71.45,71.5,71.43,71.47,13666.0,66.1074,66.1536,66.0889,66.1259,13666.0
2023-01-26 11:40:00,71.47,71.58,71.42,71.58,10824.0,66.1259,66.2277,66.0796,66.2277,10824.0
2023-01-26 11:45:00,71.56,71.62,71.53,71.58,17617.0,66.2092,66.2647,66.1814,66.2277,17617.0
2023-01-26 11:50:00,71.59,71.65,71.56,71.64,19832.0,66.2369,66.2924,66.2092,66.2832,19832.0
2023-01-26 11:55:00,71.64,71.73,71.62,71.72,31283.0,66.2832,66.3664,66.2647,66.3572,31283.0
2023-01-26 12:00:00,71.73,71.84,71.72,71.83,26229.0,66.3664,66.4682,66.3572,66.459,26229.0
2023-01-26 12:05:00,71.82,71.82,71.68,71.73,31736.0,66.4497,66.4497,66.3202,66.3664,31736.0
2023-01-26 12:10:00,71.77,71.86,71.77,71.8,20662.0,66.4035,66.4867,66.4035,66.4312,20662.0
2023-01-26 12:15:00,71.81,71.84,71.74,71.75,40071.0,66.4405,66.4682,66.3757,66.385,40071.0
2023-01-26 12:20:00,71.75,71.81,71.75,71.78,21236.0,66.385,66.4405,66.385,66.4127,21236.0
2023-01-26 12:25:00,71.78,71.9,71.77,71.88,34019.0,66.4127,66.5237,66.4035,66.5052,34019.0
2023-01-26 12:30:00,71.87,71.99,71.85,71.98,25466.0,66.496,66.607,66.4775,66.5978,25466.0
2023-01-26 12:35:00,71.98,72.05,71.98,72.03,15437.0,66.5978,66.6625,66.5978,66.644,15437.0
2023-01-26 12:40:00,72.02,72.03,71.87,71.89,26232.0,66.6348,66.644,66.496,66.5145,26232.0
2023-01-26 12:45:00,71.9,71.92,71.83,71.9,15986.0,66.5237,66.5422,66.459,66.5237,15986.0
2023-01-26 12:50:00,71.9,72.04,71.89,71.99,17272.0,66.5237,66.6533,66.5145,66.607,17272.0
2023-01-26 12:55:00,71.99,72.01,71.88,71.9,15677.0,66.607,66.6255,66.5052,66.5237,15677.0
2023-01-26 13:00:00,71.91,72.06,71.9,72.03,19124.0,66.533,66.6718,66.5237,66.644,19124.0
2023-01-26 13:05:00,72.04,72.06,71.94,71.98,16052.0,66.6533,66.6718,66.5607,66.5978,16052.0
2023-01-26 13:10:00,71.98,72.04,71.98,72.03,10751.0,66.5978,66.6533,66.5978,66.644,10751.0
2023-01-26 13:15:00,72.03,72.04,71.96,71.98,14537.0,66.644,66.6533,66.5793,66.5978,14537.0
2023-01-26 13:20:00,71.99,72.07,71.96,72.06,15071.0,66.607,66.681,66.5793,66.6718,15071.0
2023-01-26 13:25:00,72.07,72.09,71.98,71.98,40382.0,66.681,66.6995,66.5978,66.5978,40382.0
2023-01-26 13:30:00,71.99,72.03,71.98,72.0,12374.0,66.607,66.644,66.5978,66.6163,12374.0
2023-01-26 13:35:00,72.0,72.1,71.98,72.09,13544.0,66.6163,66.7088,66.5978,66.6995,13544.0
2023-01-26 13:40:00,72.09,72.13,72.07,72.08,16795.0,66.6995,66.7365,66.681,66.6903,16795.0
2023-01-26 13:45:00,72.08,72.12,72.07,72.12,11488.0,66.6903,66.7273,66.681,66.7273,11488.0
2023-01-26 13:50:00,72.12,72.13,72.08,72.11,13161.0,66.7273,66.7365,66.6903,66.718,13161.0
2023-01-26 13:55:00,72.11,72.12,72.07,72.09,11263.0,66.718,66.7273,66.681,66.6995,11263.0
2023-01-26 14:00:00,72.1,72.1,72.04,72.09,14912.0,66.7088,66.7088,66.6533,66.6995,14912.0
2023-01-26 14:05:00,72.09,72.16,72.08,72.16,14598.0,66.6995,66.7643,66.6903,66.7643,14598.0
2023-01-26 14:10:00,72.16,72.16,72.08,72.08,17200.0,66.7643,66.7643,66.6903,66.6903,17200.0
2023-01-26 14:15:00,72.09,72.12,72.07,72.12,10264.0,66.6995,66.7273,66.681,66.7273,10264.0
2023-01-26 14:20:00,72.12,72.18,72.1,72.14,10050.0,66.7273,66.7828,66.7088,66.7458,10050.0
2023-01-26 14:25:00,72.14,72.14,72.02,72.1,32226.0,66.7458,66.7458,66.6348,66.7088,32226.0
2023-01-26 14:30:00,72.11,72.18,72.09,72.17,19387.0,66.718,66.7828,66.6995,66.7735,19387.0
2023-01-26 14:35:00,72.17,72.19,72.13,72.13,11223.0,66.7735,66.7921,66.7365,66.7365,11223.0
2023-01-26 14:40:00,72.13,72.15,72.1,72.12,16456.0,66.7365,66.755,66.7088,66.7273,16456.0
2023-01-26 14:45:00,72.12,72.14,72.1,72.11,11068.0,66.7273,66.7458,66.7088,66.718,11068.0
2023-01-26 14:50:00,72.1,72.1,72.03,72.03,11917.0,66.7088,66.7088,66.644,66.644,11917.0
2023-01-26 14:55:00,72.04,72.08,72.01,72.06,15859.0,66.6533,66.6903,66.6255,66.6718,15859.0
2023-01-26 15:00:00,72.07,72.12,72.07,72.08,24717.0,66.681,66.7273,66.681,66.6903,24717.0
2023-01-26 15:05:00,72.1,72.1,72.02,72.05,21078.0,66.7088,66.7088,66.6348,66.6625,21078.0
2023-01-26 15:10:00,72.05,72.1,72.03,72.06,26453.0,66.6625,66.7088,66.644,66.6718,26453.0
2023-01-26 15:15:00,72.06,72.11,72.05,72.09,19934.0,66.6718,66.718,66.6625,66.6995,19934.0
2023-01-26 15:20:00,72.09,72.16,72.07,72.1,43586.0,66.6995,66.7643,66.681,66.7088,43586.0
2023-01-26 15:25:00,72.09,72.12,72.01,72.02,47403.0,66.6995,66.7273,66.6255,66.6348,47403.0
2023-01-26 15:30:00,72.02,72.09,71.97,72.03,38518.0,66.6348,66.6995,66.5885,66.644,38518.0
2023-01-26 15:35:00,72.04,72.05,71.97,71.97,49105.0,66.6533,66.6625,66.5885,66.5885,49105.0
2023-01-26 15:40:00,71.98,72.09,71.96,72.05,67517.0,66.5978,66.6995,66.5793,66.6625,67517.0
2023-01-26 15:45:00,72.04,72.16,72.01,72.15,52859.0,66.6533,66.7643,66.6255,66.755,52859.0
2023-01-26 15:50:00,72.16,72.23,72.12,72.14,100798.0,66.7643,66.8291,66.7273,66.7458,100798.0
2023-01-26 15:55:00,72.13,72.26,72.13,72.22,216771.0,66.7365,66.8568,66.7365,66.8198,216771.0
2023-01-27 09:30:00,72.11,72.39,72.11,72.29,49138.0,66.718,66.9771,66.718,66.8846,49138.0
2023-01-27 09:35:00,72.28,72.54,72.28,72.41,59654.0,66.8753,67.1159,66.8753,66.9956,59654.0
2023-01-27 09:40:00,72.4,72.42,72.34,72.38,9530.0,66.9863,67.0049,66.9308,66.9678,9530.0
2023-01-27 09:45:00,72.37,72.42,72.32,72.32,10906.0,66.9586,67.0049,66.9123,66.9123,10906.0
2023-01-27 09:50:00,72.33,72.46,72.32,72.39,15892.0,66.9216,67.0419,66.9123,66.9771,15892.0
2023-01-27 09:55:00,72.36,72.36,72.23,72.31,13999.0,66.9493,66.9493,66.8291,66.9031,13999.0
2023-01-27 10:00:00,72.34,72.59,72.24,72.58,22859.0,66.9308,67.1621,66.8383,67.1529,22859.0
2023-01-27 10:05:00,72.58,72.59,72.5,72.55,17007.0,67.1529,67.1621,67.0789,67.1251,17007.0
2023-01-27 10:10:00,72.57,72.7,72.5,72.5,21496.0,67.1436,67.2639,67.0789,67.0789,21496.0
2023-01-27 10:15:00,72.49,72.52,72.4,72.42,24992.0,67.0696,67.0974,66.9863,67.0049,24992.0
2023-01-27 10:20:00,72.42,72.45,72.23,72.25,39488.0,67.0049,67.0326,66.8291,66.8476,39488.0
2023-01-27 10:25:00,72.26,72.39,72.24,72.3,30346.0,66.8568,66.9771,66.8383,66.8938,30346.0
2023-01-27 10:30:00,72.3,72.35,72.18,72.19,14985.0,66.8938,66.9401,66.7828,66.7921,14985.0
2023-01-27 10:35:00,72.2,72.29,72.17,72.24,10660.0,66.8013,66.8846,66.7735,66.8383,10660.0
2023-01-27 10:40:00,72.22,72.28,72.15,72.19,13464.0,66.8198,66.8753,66.755,66.7921,13464.0
2023-01-27 10:45:00,72.18,72.21,72.05,72.15,10429.0,66.7828,66.8106,66.6625,66.755,10429.0
2023-01-27 10:50:00,72.14,72.14,72.07,72.08,13443.0,66.7458,66.7458,66.681,66.6903,13443.0
2023-01-27 10:55:00,72.08,72.16,72.02,72.16,9988.0,66.6903,66.7643,66.6348,66.7643,9988.0
2023-01-27 11:00:00,72.15,72.24,72.13,72.21,17047.0,66.755,66.8383,66.7365,66.8106,17047.0
2023-01-27 11:05:00,72.23,72.28,72.13,72.14,13602.0,66.8291,66.8753,66.7365,66.7458,13602.0
2023-01-27 11:10:00,72.15,72.18,72.11,72.15,7681.0,66.755,66.7828,66.718,66.755,7681.0
2023-01-27 11:15:00,72.16,72.24,72.11,72.15,11322.0,66.7643,66.8383,66.718,66.755,11322.0
2023-01-27 11:20:00,72.17,72.23,72.15,72.2,12315.0,66.7735,66.8291,66.755,66.8013,12315.0
2023-01-27 11:25:00,72.2,72.34,72.2,72.29,19316.0,66.8013,66.9308,66.8013,66.8846,19316.0
2023-01-27 11:30:00,72.29,72.39,72.29,72.38,7214.0,66.8846,66.9771,66.8846,66.9678,7214.0
2023-01-27 11:35:00,72.39,72.39,72.33,72.35,20384.0,66.9771,66.9771,66.9216,66.9401,20384.0
2023-01-27 11:40:00,72.36,72.43,72.35,72.43,8311.0,66.9493,67.0141,66.9401,67.0141,8311.0
2023-01-27 11:45:00,72.43,72.43,72.37,72.37,16160.0,67.0141,67.0141,66.9586,66.9586,16160.0
2023-01-27 11:50:00,72.37,72.38,72.29,72.29,7495.0,66.9586,66.9678,66.8846,66.8846,7495.0
2023-01-27 11:55:00,72.3,72.35,72.27,72.31,8011.0,66.8938,66.9401,66.8661,66.9031,8011.0
2023-01-27 12:00:00,72.31,72.31,72.25,72.26,5918.0,66.9031,66.9031,66.8476,66.8568,5918.0
2023-01-27 12:05:00,72.27,72.28,72.22,72.23,7564.0,66.8661,66.8753,66.8198,66.8291,7564.0
2023-01-27 12:10:00,72.23,72.29,72.22,72.28,6859.0,66.8291,66.8846,66.8198,66.8753,6859.0
2023-01-27 12:15:00,72.28,72.34,72.27,72.31,15311.0,66.8753,66.9308,66.8661,66.9031,15311.0
2023-01-27 12:20:00,72.31,72.31,72.24,72.27,10036.0,66.9031,66.9031,66.8383,66.8661,10036.0
2023-01-27 12:25:00,72.28,72.29,72.21,72.23,7936.0,66.8753,66.8846,66.8106,66.8291,7936.0
2023-01-27 12:30:00,72.23,72.29,72.2,72.26,9198.0,66.8291,66.8846,66.8013,66.8568,9198.0
2023-01-27 12:35:00,72.25,72.35,72.24,72.33,13163.0,66.8476,66.9401,66.8383,66.9216,13163.0
2023-01-27 12:40:00,72.34,72.44,72.34,72.42,18548.0,66.9308,67.0234,66.9308,67.0049,18548.0
2023-01-27 12:45:00,72.4,72.43,72.37,72.42,9327.0,66.9863,67.0141,66.9586,67.0049,9327.0
2023-01-27 12:50:00,72.45,72.48,72.43,72.46,6772.0,67.0326,67.0604,67.0141,67.0419,6772.0
2023-01-27 12:55:00,72.45,72.49,72.45,72.45,6008.0,67.0326,67.0696,67.0326,67.0326,6008.0
2023-01-27 13:00:00,72.45,72.46,72.35,72.35,14281.0,67.0326,67.0419,66.9401,66.9401,14281.0
2023-01-27 13:05:00,72.35,72.44,72.35,72.42,7474.0,66.9401,67.0234,66.9401,67.0049,7474.0
2023-01-27 13:10:00,72.41,72.44,72.4,72.43,9683.0,66.9956,67.0234,66.9863,67.0141,9683.0
2023-01-27 13:15:00,72.42,72.44,72.38,72.43,11093.0,67.0049,67.0234,66.9678,67.0141,11093.0
2023-01-27 13:20:00,72.43,72.43,72.38,72.41,9443.0,67.0141,67.0141,66.9678,66.9956,9443.0
2023-01-27 13:25:00,72.41,72.42,72.36,72.36,17540.0,66.9956,67.0049,66.9493,66.9493,17540.0
2023-01-27 13:30:00,72.36,72.43,72.35,72.42,9094.0,66.9493,67.0141,66.9401,67.0049,9094.0
2023-01-27 13:35:00,72.42,72.43,72.38,72.42,14554.0,67.0049,67.0141,66.9678,67.0049,14554.0
2023-01-27 13:40:00,72.42,72.42,72.33,72.37,18183.0,67.0049,67.0049,66.9216,66.9586,18183.0
2023-01-27 13:45:00,72.36,72.37,72.32,72.36,18514.0,66.9493,66.9586,66.9123,66.9493,18514.0
2023-01-27 13:50:00,72.36,72.36,72.23,72.25,10068.0,66.9493,66.9493,66.8291,66.8476,10068.0
2023-01-27 13:55:00,72.23,72.23,72.17,72.21,9998.0,66.8291,66.8291,66.7735,66.8106,9998.0
2023-01-27 14:00:00,72.2,72.25,72.2,72.22,14875.0,66.8013,66.8476,66.8013,66.8198,14875.0
2023-01-27 14:05:00,72.22,72.25,72.16,72.23,12330.0,66.8198,66.8476,66.7643,66.8291,12330.0
2023-01-27 14:10:00,72.24,72.31,72.24,72.28,7220.0,66.8383,66.9031,66.8383,66.8753,7220.0
2023-01-27 14:15:00,72.29,72.37,72.29,72.33,11158.0,66.8846,66.9586,66.8846,66.9216,11158.0
2023-01-27 14:20:00,72.34,72.34,72.3,72.31,10344.0,66.9308,66.9308,66.8938,66.9031,10344.0
2023-01-27 14:25:00,72.31,72.35,72.28,72.33,9571.0,66.9031,66.9401,66.8753,66.9216,9571.0
2023-01-27 14:30:00,72.33,72.39,72.33,72.37,15082.0,66.9216,66.9771,66.9216,66.9586,15082.0
2023-01-27 14:35:00,72.37,72.37,72.32,72.35,17286.0,66.9586,66.9586,66.9123,66.9401,17286.0
2023-01-27 14:40:00,72.34,72.46,72.33,72.45,9086.0,66.9308,67.0419,66.9216,67.0326,9086.0
2023-01-27 14:45:00,72.44,72.52,72.43,72.5,9256.0,67.0234,67.0974,67.0141,67.0789,9256.0
2023-01-27 14:50:00,72.51,72.51,72.44,72.46,11248.0,67.0881,67.0881,67.0234,67.0419,11248.0
2023-01-27 14:55:00,72.47,72.55,72.46,72.53,9851.0,67.0511,67.1251,67.0419,67.1066,9851.0
2023-01-27 15:00:00,72.55,72.56,72.47,72.49,14179.0,67.1251,67.1344,67.0511,67.0696,14179.0
2023-01-27 15:05:00,72.49,72.54,72.46,72.51,13803.0,67.0696,67.1159,67.0419,67.0881,13803.0
2023-01-27 15:10:00,72.5,72.52,72.4,72.41,16421.0,67.0789,67.0974,66.9863,66.9956,16421.0
2023-01-27 15:15:00,72.42,72.43,72.37,72.39,9197.0,67.0049,67.0141,66.9586,66.9771,9197.0
2023-01-27 15:20:00,72.39,72.4,72.29,72.34,19218.0,66.9771,66.9863,66.8846,66.9308,19218.0
2023-01-27 15:25:00,72.35,72.4,72.33,72.39,17233.0,66.9401,66.9863,66.9216,66.9771,17233.0
2023-01-27 15:30:00,72.39,72.41,72.35,72.39,31033.0,66.9771,66.9956,66.9401,66.9771,31033.0
2023-01-27 15:35:00,72.39,72.46,72.38,72.4,31026.0,66.9771,67.0419,66.9678,66.9863,31026.0
2023-01-27 15:40:00,72.4,72.41,72.3,72.33,37819.0,66.9863,66.9956,66.8938,66.9216,37819.0
2023-01-27 15:45:00,72.32,72.32,72.2,72.2,41867.0,66.9123,66.9123,66.8013,66.8013,41867.0
2023-01-27 15:50:00,72.21,72.21,72.07,72.16,104926.0,66.8106,66.8106,66.681,66.7643,104926.0
2023-01-27 15:55:00,72.14,72.16,72.03,72.03,144850.0,66.7458,66.7643,66.644,66.644,144850.0
2023-01-30 09:30:00,71.66,71.98,71.66,71.98,41787.0,66.3017,66.5978,66.3017,66.5978,41787.0
2023-01-30 09:35:00,71.99,72.07,71.96,72.0,22948.0,66.607,66.681,66.5793,66.6163,22948.0
2023-01-30 09:40:00,71.98,72.0,71.88,71.95,19854.0,66.5978,66.6163,66.5052,66.57,19854.0
2023-01-30 09:45:00,71.97,72.13,71.97,72.08,8491.0,66.5885,66.7365,66.5885,66.6903,8491.0
2023-01-30 09:50:00,72.08,72.12,72.01,72.03,13419.0,66.6903,66.7273,66.6255,66.644,13419.0
2023-01-30 09:55:00,72.01,72.12,71.96,72.11,12958.0,66.6255,66.7273,66.5793,66.718,12958.0
2023-01-30 10:00:00,72.12,72.34,72.12,72.33,18578.0,66.7273,66.9308,66.7273,66.9216,18578.0
2023-01-30 10:05:00,72.34,72.47,72.34,72.47,18769.0,66.9308,67.0511,66.9308,67.0511,18769.0
2023-01-30 10:10:00,72.47,72.54,72.44,72.5,14715.0,67.0511,67.1159,67.0234,67.0789,14715.0
2023-01-30 10:15:00,72.53,72.54,72.44,72.47,37766.0,67.1066,67.1159,67.0234,67.0511,37766.0
2023-01-30 10:20:00,72.48,72.55,72.41,72.51,38380.0,67.0604,67.1251,66.9956,67.0881,38380.0
2023-01-30 10:25:00,72.51,72.64,72.49,72.6,28440.0,67.0881,67.2084,67.0696,67.1714,28440.0
2023-01-30 10:30:00,72.6,72.61,72.51,72.52,19257.0,67.1714,67.1806,67.0881,67.0974,19257.0
2023-01-30 10:35:00,72.5,72.52,72.42,72.48,13597.0,67.0789,67.0974,67.0049,67.0604,13597.0
2023-01-30 10:40:00,72.5,72.57,72.46,72.51,13060.0,67.0789,67.1436,67.0419,67.0881,13060.0
2023-01-30 10:45:00,72.52,72.52,72.31,72.44,41062.0,67.0974,67.0974,66.9031,67.0234,41062.0
2023-01-30 10:50:00,72.43,72.52,72.31,72.38,45057.0,67.0141,67.0974,66.9031,66.9678,45057.0
2023-01-30 10:55:00,72.38,72.43,72.37,72.42,11081.0,66.9678,67.0141,66.9586,67.0049,11081.0
2023-01-30 11:00:00,72.43,72.45,72.32,72.33,24267.0,67.0141,67.0326,66.9123,66.9216,24267.0
2023-01-30 11:05:00,72.33,72.33,72.22,72.25,12892.0,66.9216,66.9216,66.8198,66.8476,12892.0
2023-01-30 11:10:00,72.24,72.36,72.21,72.32,16323.0,66.8383,66.9493,66.8106,66.9123,16323.0
2023-01-30 11:15:00,72.32,72.41,72.32,72.38,10720.0,66.9123,66.9956,66.9123,66.9678,10720.0
2023-01-30 11:20:00,72.38,72.38,72.27,72.28,16980.0,66.9678,66.9678,66.8661,66.8753,16980.0
2023-01-30 11:25:00,72.27,72.32,72.22,72.31,13891.0,66.8661,66.9123,66.8198,66.9031,13891.0
2023-01-30 11:30:00,72.31,72.37,72.28,72.28,12338.0,66.9031,66.9586,66.8753,66.8753,12338.0
2023-01-30 11:35:00,72.28,72.29,72.14,72.14,18502.0,66.8753,66.8846,66.7458,66.7458,18502.0
2023-01-30 11:40:00,72.15,72.17,72.06,72.11,19316.0,66.755,66.7735,66.6718,66.718,19316.0
2023-01-30 11:45:00,72.1,72.16,72.09,72.12,9467.0,66.7088,66.7643,66.6995,66.7273,9467.0
2023-01-30 11:50:00,72.11,72.13,72.07,72.07,6861.0,66.718,66.7365,66.681,66.681,6861.0
2023-01-30 11:55:00,72.07,72.17,72.01,72.16,9222.0,66.681,66.7735,66.6255,66.7643,9222.0
2023-01-30 12:00:00,72.15,72.19,72.12,72.15,8142.0,66.755,66.7921,66.7273,66.755,8142.0
2023-01-30 12:05:00,72.17,72.2,72.16,72.19,5324.0,66.7735,66.8013,66.7643,66.7921,5324.0
2023-01-30 12:10:00,72.2,72.27,72.2,72.26,6837.0,66.8013,66.8661,66.8013,66.8568,6837.0
2023-01-30 12:15:00,72.27,72.29,72.22,72.27,11818.0,66.8661,66.8846,66.8198,66.8661,11818.0
2023-01-30 12:20:00,72.26,72.26,72.2,72.23,8635.0,66.8568,66.8568,66.8013,66.8291,8635.0
2023-01-30 12:25:00,72.24,72.25,72.16,72.23,14185.0,66.8383,66.8476,66.7643,66.8291,14185.0
2023-01-30 12:30:00,72.23,72.27,72.18,72.22,15364.0,66.8291,66.8661,66.7828,66.8198,15364.0
2023-01-30 12:35:00,72.22,72.3,72.21,72.26,15103.0,66.8198,66.8938,66.8106,66.8568,15103.0
2023-01-30 12:40:00,72.25,72.3,72.22,72.23,8535.0,66.8476,66.8938,66.8198,66.8291,8535.0
2023-01-30 12:45:00,72.23,72.25,72.17,72.21,8513.0,66.8291,66.8476,66.7735,66.8106,8513.0
2023-01-30 12:50:00,72.2,72.23,72.19,72.21,8510.0,66.8013,66.8291,66.7921,66.8106,8510.0
2023-01-30 12:55:00,72.2,72.2,72.15,72.18,8617.0,66.8013,66.8013,66.755,66.7828,8617.0
2023-01-30 13:00:00,72.17,72.2,72.12,72.19,10342.0,66.7735,66.8013,66.7273,66.7921,10342.0
2023-01-30 13:05:00,72.22,72.22,72.18,72.19,7968.0,66.8198,66.8198,66.7828,66.7921,7968.0
2023-01-30 13:10:00,72.19,72.24,72.16,72.23,9038.0,66.7921,66.8383,66.7643,66.8291,9038.0
2023-01-30 13:15:00,72.23,72.39,72.2,72.38,11022.0,66.8291,66.9771,66.8013,66.9678,11022.0
2023-01-30 13:20:00,72.39,72.4,72.31,72.33,13098.0,66.9771,66.9863,66.9031,66.9216,13098.0
2023-01-30 13:25:00,72.31,72.32,72.26,72.28,12346.0,66.9031,66.9123,66.8568,66.8753,12346.0
2023-01-30 13:30:00,72.28,72.28,72.22,72.25,11860.0,66.8753,66.8753,66.8198,66.8476,11860.0
2023-01-30 13:35:00,72.23,72.27,72.2,72.27,8312.0,66.8291,66.8661,66.8013,66.8661,8312.0
2023-01-30 13:40:00,72.27,72.31,72.23,72.31,8473.0,66.8661,66.9031,66.8291,66.9031,8473.0
2023-01-30 13:45:00,72.3,72.35,72.27,72.34,9729.0,66.8938,66.9401,66.8661,66.9308,9729.0
2023-01-30 13:50:00,72.35,72.38,72.33,72.35,12877.0,66.9401,66.9678,66.9216,66.9401,12877.0
2023-01-30 13:55:00,72.34,72.35,72.26,72.31,8167.0,66.9308,66.9401,66.8568,66.9031,8167.0
2023-01-30 14:00:00,72.32,72.37,72.32,72.36,36225.0,66.9123,66.9586,66.9123,66.9493,36225.0
2023-01-30 14:05:00,72.35,72.35,72.29,72.29,10665.0,66.9401,66.9401,66.8846,66.8846,10665.0
2023-01-30 14:10:00,72.28,72.3,72.23,72.28,7000.0,66.8753,66.8938,66.8291,66.8753,7000.0
2023-01-30 14:15:00,72.27,72.36,72.24,72.35,8302.0,66.8661,66.9493,66.8383,66.9401,8302.0
2023-01-30 14:20:00,72.35,72.39,72.34,72.35,14457.0,66.9401,66.9771,66.9308,66.9401,14457.0
2023-01-30 14:25:00,72.35,72.36,72.27,72.28,10050.0,66.9401,66.9493,66.8661,66.8753,10050.0
2023-01-30 14:30:00,72.29,72.32,72.28,72.31,7292.0,66.8846,66.9123,66.8753,66.9031,7292.0
2023-01-30 14:35:00,72.3,72.35,72.29,72.33,21598.0,66.8938,66.9401,66.8846,66.9216,21598.0
2023-01-30 14:40:00,72.33,72.33,72.19,72.25,44817.0,66.9216,66.9216,66.7921,66.8476,44817.0
2023-01-30 14:45:00,72.26,72.28,72.24,72.25,9373.0,66.8568,66.8753,66.8383,66.8476,9373.0
2023-01-30 14:50:00,72.25,72.25,72.19,72.23,11822.0,66.8476,66.8476,66.7921,66.8291,11822.0
2023-01-30 14:55:00,72.23,72.29,72.2,72.26,20153.0,66.8291,66.8846,66.8013,66.8568,20153.0
2023-01-30 15:00:00,72.27,72.31,72.19,72.31,21585.0,66.8661,66.9031,66.7921,66.9031,21585.0
2023-01-30 15:05:00,72.31,72.31,72.19,72.23,21390.0,66.9031,66.9031,66.7921,66.8291,21390.0
2023-01-30 15:10:00,72.23,72.29,72.19,72.21,19178.0,66.8291,66.8846,66.7921,66.8106,19178.0
2023-01-30 15:15:00,72.19,72.26,72.16,72.26,14864.0,66.7921,66.8568,66.7643,66.8568,14864.0
2023-01-30 15:20:00,72.26,72.28,72.15,72.19,22306.0,66.8568,66.8753,66.755,66.7921,22306.0
2023-01-30 15:25:00,72.19,72.2,72.12,72.17,22991.0,66.7921,66.8013,66.7273,66.7735,22991.0
2023-01-30 15:30:00,72.16,72.26,72.14,72.22,29289.0,66.7643,66.8568,66.7458,66.8198,29289.0
2023-01-30 15:35:00,72.23,72.34,72.22,72.33,25890.0,66.8291,66.9308,66.8198,66.9216,25890.0
2023-01-30 15:40:00,72.33,72.37,72.18,72.19,47437.0,66.9216,66.9586,66.7828,66.7921,47437.0
2023-01-30 15:45:00,72.18,72.25,72.14,72.16,55975.0,66.7828,66.8476,66.7458,66.7643,55975.0
2023-01-30 15:50:00,72.15,72.24,72.07,72.1,63052.0,66.755,66.8383,66.681,66.7088,63052.0
2023-01-30 15:55:00,72.09,72.17,72.05,72.17,225198.0,66.6995,66.7735,66.6625,66.7735,225198.0
2023-01-31 09:30:00,72.18,72.37,71.75,71.81,63309.0,66.7828,66.9586,66.385,66.4405,63309.0
2023-01-31 09:35:00,71.82,71.82,71.6,71.69,19226.0,66.4497,66.4497,66.2462,66.3294,19226.0
2023-01-31 09:40:00,71.69,71.69,71.43,71.48,18718.0,66.3294,66.3294,66.0889,66.1351,18718.0
2023-01-31 09:45:00,71.44,71.74,71.43,71.66,20739.0,66.0981,66.3757,66.0889,66.3017,20739.0
2023-01-31 09:50:00,71.67,71.71,71.57,71.7,12467.0,66.3109,66.3479,66.2184,66.3387,12467.0
2023-01-31 09:55:00,71.72,71.79,71.7,71.74,21666.0,66.3572,66.422,66.3387,66.3757,21666.0
2023-01-31 10:00:00,71.73,71.86,71.66,71.73,68885.0,66.3664,66.4867,66.3017,66.3664,68885.0
2023-01-31 10:05:00,71.74,71.87,71.69,71.69,26948.0,66.3757,66.496,66.3294,66.3294,26948.0
2023-01-31 10:10:00,71.68,71.83,71.65,71.83,30482.0,66.3202,66.459,66.2924,66.459,30482.0
2023-01-31 10:15:00,71.84,71.92,71.81,71.92,24825.0,66.4682,66.5422,66.4405,66.5422,24825.0
2023-01-31 10:20:00,71.91,71.94,71.84,71.92,42968.0,66.533,66.5607,66.4682,66.5422,42968.0
2023-01-31 10:25:00,71.93,71.94,71.78,71.92,14283.0,66.5515,66.5607,66.4127,66.5422,14283.0
2023-01-31 10:30:00,71.91,72.01,71.88,71.88,13804.0,66.533,66.6255,66.5052,66.5052,13804.0
2023-01-31 10:35:00,71.89,71.99,71.88,71.95,12094.0,66.5145,66.607,66.5052,66.57,12094.0
2023-01-31 10:40:00,71.95,72.06,71.95,72.03,12784.0,66.57,66.6718,66.57,66.644,12784.0
2023-01-31 10:45:00,72.03,72.11,72.03,72.1,17227.0,66.644,66.718,66.644,66.7088,17227.0
2023-01-31 10:50:00,72.1,72.15,72.02,72.03,13535.0,66.7088,66.755,66.6348,66.644,13535.0
2023-01-31 10:55:00,72.03,72.07,72.02,72.04,11862.0,66.644,66.681,66.6348,66.6533,11862.0
2023-01-31 11:00:00,72.05,72.12,72.04,72.07,30687.0,66.6625,66.7273,66.6533,66.681,30687.0
2023-01-31 11:05:00,72.08,72.12,72.03,72.04,12152.0,66.6903,66.7273,66.644,66.6533,12152.0
2023-01-31 11:10:00,72.04,72.11,72.02,72.1,12527.0,66.6533,66.718,66.6348,66.7088,12527.0
2023-01-31 11:15:00,72.1,72.2,72.09,72.1,18425.0,66.7088,66.8013,66.6995,66.7088,18425.0
2023-01-31 11:20:00,72.11,72.14,72.05,72.05,25151.0,66.718,66.7458,66.6625,66.6625,25151.0
2023-01-31 11:25:00,72.05,72.12,72.04,72.06,19549.0,66.6625,66.7273,66.6533,66.6718,19549.0
2023-01-31 11:30:00,72.06,72.22,72.03,72.17,28728.0,66.6718,66.8198,66.644,66.7735,28728.0
2023-01-31 11:35:00,72.17,72.22,72.13,72.17,22830.0,66.7735,66.8198,66.7365,66.7735,22830.0
2023-01-31 11:40:00,72.18,72.2,72.15,72.16,77383.0,66.7828,66.8013,66.755,66.7643,77383.0
2023-01-31 11:45:00,72.15,72.21,72.11,72.2,25837.0,66.755,66.8106,66.718,66.8013,25837.0
2023-01-31 11:50:00,72.2,72.28,72.15,72.27,12332.0,66.8013,66.8753,66.755,66.8661,12332.0
2023-01-31 11:55:00,72.28,72.29,72.24,72.26,16177.0,66.8753,66.8846,66.8383,66.8568,16177.0
2023-01-31 12:00:00,72.26,72.28,72.22,72.25,8982.0,66.8568,66.8753,66.8198,66.8476,8982.0
2023-01-31 12:05:00,72.24,72.29,72.22,72.28,8688.0,66.8383,66.8846,66.8198,66.8753,8688.0
2023-01-31 12:10:00,72.28,72.31,72.25,72.27,14840.0,66.8753,66.9031,66.8476,66.8661,14840.0
2023-01-31 12:15:00,72.28,72.41,72.27,72.38,12609.0,66.8753,66.9956,66.8661,66.9678,12609.0
2023-01-31 12:20:00,72.38,72.39,72.3,72.34,14865.0,66.9678,66.9771,66.8938,66.9308,14865.0
2023-01-31 12:25:00,72.34,72.35,72.31,72.35,8974.0,66.9308,66.9401,66.9031,66.9401,8974.0
2023-01-31 12:30:00,72.34,72.41,72.33,72.4,12878.0,66.9308,66.9956,66.9216,66.9863,12878.0
2023-01-31 12:35:00,72.39,72.46,72.38,72.45,10529.0,66.9771,67.0419,66.9678,67.0326,10529.0
2023-01-31 12:40:00,72.45,72.53,72.45,72.49,25414.0,67.0326,67.1066,67.0326,67.0696,25414.0
2023-01-31 12:45:00,72.48,72.49,72.42,72.42,15622.0,67.0604,67.0696,67.0049,67.0049,15622.0
2023-01-31 12:50:00,72.43,72.43,72.36,72.39,22270.0,67.0141,67.0141,66.9493,66.9771,22270.0
2023-01-31 12:55:00,72.37,72.37,72.32,72.32,13101.0,66.9586,66.9586,66.9123,66.9123,13101.0
2023-01-31 13:00:00,72.33,72.35,72.3,72.32,12961.0,66.9216,66.9401,66.8938,66.9123,12961.0
2023-01-31 13:05:00,72.32,72.37,72.32,72.34,5929.0,66.9123,66.9586,66.9123,66.9308,5929.0
2023-01-31 13:10:00,72.33,72.37,72.3,72.31,12793.0,66.9216,66.9586,66.8938,66.9031,12793.0
2023-01-31 13:15:00,72.31,72.36,72.28,72.36,9635.0,66.9031,66.9493,66.8753,66.9493,9635.0
2023-01-31 13:20:00,72.37,72.38,72.3,72.33,9188.0,66.9586,66.9678,66.8938,66.9216,9188.0
2023-01-31 13:25:00,72.33,72.39,72.33,72.38,8323.0,66.9216,66.9771,66.9216,66.9678,8323.0
2023-01-31 13:30:00,72.39,72.41,72.38,72.39,14034.0,66.9771,66.9956,66.9678,66.9771,14034.0
2023-01-31 13:35:00,72.39,72.46,72.37,72.45,13360.0,66.9771,67.0419,66.9586,67.0326,13360.0
2023-01-31 13:40:00,72.45,72.5,72.4,72.49,48562.0,67.0326,67.0789,66.9863,67.0696,48562.0
2023-01-31 13:45:00,72.5,72.6,72.49,72.59,48771.0,67.0789,67.1714,67.0696,67.1621,48771.0
2023-01-31 13:50:00,72.59,72.61,72.57,72.59,14136.0,67.1621,67.1806,67.1436,67.1621,14136.0
2023-01-31 13:55:00,72.6,72.68,72.58,72.67,12639.0,67.1714,67.2454,67.1529,67.2362,12639.0
2023-01-31 14:00:00,72.68,72.82,72.68,72.78,23692.0,67.2454,67.3749,67.2454,67.3379,23692.0
2023-01-31 14:05:00,72.77,72.8,72.71,72.79,28714.0,67.3287,67.3564,67.2732,67.3472,28714.0
2023-01-31 14:10:00,72.78,72.83,72.75,72.79,21127.0,67.3379,67.3842,67.3102,67.3472,21127.0
2023-01-31 14:15:00,72.79,72.83,72.72,72.74,25667.0,67.3472,67.3842,67.2824,67.3009,25667.0
2023-01-31 14:20:00,72.75,72.82,72.74,72.82,21689.0,67.3102,67.3749,67.3009,67.3749,21689.0
2023-01-31 14:25:00,72.82,72.85,72.77,72.77,65997.0,67.3749,67.4027,67.3287,67.3287,65997.0
2023-01-31 14:30:00,72.78,72.8,72.71,72.72,14227.0,67.3379,67.3564,67.2732,67.2824,14227.0
2023-01-31 14:35:00,72.73,72.75,72.7,72.75,11976.0,67.2917,67.3102,67.2639,67.3102,11976.0
2023-01-31 14:40:00,72.75,72.78,72.74,72.77,8125.0,67.3102,67.3379,67.3009,67.3287,8125.0
2023-01-31 14:45:00,72.76,72.81,72.75,72.81,13004.0,67.3194,67.3657,67.3102,67.3657,13004.0
2023-01-31 14:50:00,72.8,72.81,72.69,72.7,20834.0,67.3564,67.3657,67.2547,67.2639,20834.0
2023-01-31 14:55:00,72.7,72.71,72.61,72.64,17246.0,67.2639,67.2732,67.1806,67.2084,17246.0
2023-01-31 15:00:00,72.64,72.66,72.59,72.61,20755.0,67.2084,67.2269,67.1621,67.1806,20755.0
2023-01-31 15:05:00,72.61,72.66,72.58,72.61,23166.0,67.1806,67.2269,67.1529,67.1806,23166.0
2023-01-31 15:10:00,72.63,72.63,72.51,72.53,20532.0,67.1992,67.1992,67.0881,67.1066,20532.0
2023-01-31 15:15:00,72.53,72.56,72.48,72.48,24372.0,67.1066,67.1344,67.0604,67.0604,24372.0
2023-01-31 15:20:00,72.49,72.57,72.49,72.56,21503.0,67.0696,67.1436,67.0696,67.1344,21503.0
2023-01-31 15:25:00,72.56,72.6,72.52,72.53,22816.0,67.1344,67.1714,67.0974,67.1066,22816.0
2023-01-31 15:30:00,72.53,72.67,72.53,72.66,22499.0,67.1066,67.2362,67.1066,67.2269,22499.0
2023-01-31 15:35:00,72.65,72.73,72.64,72.7,40880.0,67.2177,67.2917,67.2084,67.2639,40880.0
2023-01-31 15:40:00,72.7,72.77,72.7,72.77,46252.0,67.2639,67.3287,67.2639,67.3287,46252.0
2023-01-31 15:45:00,72.77,72.86,72.76,72.84,55982.0,67.3287,67.412,67.3194,67.3934,55982.0
2023-01-31 15:50:00,72.84,72.96,72.83,72.95,99353.0,67.3934,67.5045,67.3842,67.4952,99353.0
2023-01-31 15:55:00,72.95,73.11,72.86,73.01,330495.0,67.4952,67.6433,67.412,67.5507,330495.0
2023-02-01 09:30:00,72.42,72.69,72.32,72.68,37462.0,67.0049,67.2547,66.9123,67.2454,37462.0
2023-02-01 09:35:00,72.71,72.87,72.64,72.84,7974.0,67.2732,67.4212,67.2084,67.3934,7974.0
2023-02-01 09:40:00,72.84,72.9,72.79,72.86,14394.0,67.3934,67.449,67.3472,67.412,14394.0
2023-02-01 09:45:00,72.79,73.01,72.78,72.97,17543.0,67.3472,67.5507,67.3379,67.5137,17543.0
2023-02-01 09:50:00,72.99,73.17,72.93,73.11,36607.0,67.5322,67.6988,67.4767,67.6433,36607.0
2023-02-01 09:55:00,73.11,73.19,73.04,73.14,24059.0,67.6433,67.7173,67.5785,67.671,24059.0
2023-02-01 10:00:00,73.13,73.17,72.95,73.02,31023.0,67.6618,67.6988,67.4952,67.56,31023.0
2023-02-01 10:05:00,73.02,73.19,73.01,73.13,48138.0,67.56,67.7173,67.5507,67.6618,48138.0
2023-02-01 10:10:00,73.13,73.22,73.05,73.16,45351.0,67.6618,67.745,67.5877,67.6895,45351.0
2023-02-01 10:15:00,73.19,73.19,72.9,72.96,48810.0,67.7173,67.7173,67.449,67.5045,48810.0
2023-02-01 10:20:00,72.97,73.13,72.96,73.1,14040.0,67.5137,67.6618,67.5045,67.634,14040.0
2023-02-01 10:25:00,73.11,73.16,73.1,73.14,13853.0,67.6433,67.6895,67.634,67.671,13853.0
2023-02-01 10:30:00,73.15,73.28,73.12,73.2,48589.0,67.6803,67.8005,67.6525,67.7265,48589.0
2023-02-01 10:35:00,73.21,73.25,73.16,73.16,25644.0,67.7358,67.7728,67.6895,67.6895,25644.0
2023-02-01 10:40:00,73.17,73.17,73.06,73.07,26600.0,67.6988,67.6988,67.597,67.6063,26600.0
2023-02-01 10:45:00,73.04,73.05,72.94,72.96,15218.0,67.5785,67.5877,67.486,67.5045,15218.0
2023-02-01 10:50:00,72.97,72.97,72.83,72.85,13506.0,67.5137,67.5137,67.3842,67.4027,13506.0
2023-02-01 10:55:00,72.85,72.94,72.79,72.83,20089.0,67.4027,67.486,67.3472,67.3842,20089.0
2023-02-01 11:00:00,72.83,72.87,72.73,72.78,23838.0,67.3842,67.4212,67.2917,67.3379,23838.0
2023-02-01 11:05:00,72.78,72.85,72.73,72.78,19902.0,67.3379,67.4027,67.2917,67.3379,19902.0
2023-02-01 11:10:00,72.78,72.82,72.71,72.72,13185.0,67.3379,67.3749,67.2732,67.2824,13185.0
2023-02-01 11:15:00,72.72,72.81,72.67,72.78,21018.0,67.2824,67.3657,67.2362,67.3379,21018.0
2023-02-01 11:20:00,72.78,72.9,72.77,72.8,25150.0,67.3379,67.449,67.3287,67.3564,25150.0
2023-02-01 11:25:00,72.81,72.82,72.76,72.78,19520.0,67.3657,67.3749,67.3194,67.3379,19520.0
2023-02-01 11:30:00,72.78,72.81,72.75,72.75,12677.0,67.3379,67.3657,67.3102,67.3102,12677.0
2023-02-01 11:35:00,72.75,72.77,72.69,72.72,20791.0,67.3102,67.3287,67.2547,67.2824,20791.0
2023-02-01 11:40:00,72.72,72.77,72.61,72.64,26219.0,67.2824,67.3287,67.1806,67.2084,26219.0
2023-02-01 11:45:00,72.65,72.69,72.6,72.61,23657.0,67.2177,67.2547,67.1714,67.1806,23657.0
2023-02-01 11:50:00,72.6,72.62,72.5,72.51,31149.0,67.1714,67.1899,67.0789,67.0881,31149.0
2023-02-01 11:55:00,72.5,72.54,72.36,72.37,33980.0,67.0789,67.1159,66.9493,66.9586,33980.0
2023-02-01 12:00:00,72.36,72.51,72.35,72.51,20294.0,66.9493,67.0881,66.9401,67.0881,20294.0
2023-02-01 12:05:00,72.52,72.54,72.45,72.49,12248.0,67.0974,67.1159,67.0326,67.0696,12248.0
2023-02-01 12:10:00,72.5,72.5,72.37,72.42,24994.0,67.0789,67.0789,66.9586,67.0049,24994.0
2023-02-01 12:15:00,72.42,72.42,72.33,72.35,14696.0,67.0049,67.0049,66.9216,66.9401,14696.0
2023-02-01 12:20:00,72.34,72.44,72.33,72.43,14742.0,66.9308,67.0234,66.9216,67.0141,14742.0
2023-02-01 12:25:00,72.43,72.43,72.26,72.3,37148.0,67.0141,67.0141,66.8568,66.8938,37148.0
2023-02-01 12:30:00,72.3,72.36,72.27,72.3,26979.0,66.8938,66.9493,66.8661,66.8938,26979.0
2023-02-01 12:35:00,72.29,72.3,72.18,72.18,24810.0,66.8846,66.8938,66.7828,66.7828,24810.0
2023-02-01 12:40:00,72.19,72.19,72.08,72.12,39765.0,66.7921,66.7921,66.6903,66.7273,39765.0
2023-02-01 12:45:00,72.11,72.22,72.09,72.18,26920.0,66.718,66.8198,66.6995,66.7828,26920.0
2023-02-01 12:50:00,72.18,72.2,72.12,72.19,27507.0,66.7828,66.8013,66.7273,66.7921,27507.0
2023-02-01 12:55:00,72.17,72.29,72.17,72.26,20577.0,66.7735,66.8846,66.7735,66.8568,20577.0
2023-02-01 13:00:00,72.27,72.41,72.27,72.38,12137.0,66.8661,66.9956,66.8661,66.9678,12137.0
2023-02-01 13:05:00,72.39,72.46,72.38,72.46,10864.0,66.9771,67.0419,66.9678,67.0419,10864.0
2023-02-01 13:10:00,72.44,72.49,72.38,72.47,16092.0,67.0234,67.0696,66.9678,67.0511,16092.0
2023-02-01 13:15:00,72.48,72.49,72.37,72.39,17532.0,67.0604,67.0696,66.9586,66.9771,17532.0
2023-02-01 13:20:00,72.39,72.41,72.35,72.36,15905.0,66.9771,66.9956,66.9401,66.9493,15905.0
2023-02-01 13:25:00,72.36,72.37,72.27,72.37,32404.0,66.9493,66.9586,66.8661,66.9586,32404.0
2023-02-01 13:30:00,72.35,72.42,72.35,72.4,21934.0,66.9401,67.0049,66.9401,66.9863,21934.0
2023-02-01 13:35:00,72.42,72.48,72.38,72.47,17214.0,67.0049,67.0604,66.9678,67.0511,17214.0
2023-02-01 13:40:00,72.47,72.5,72.38,72.39,26110.0,67.0511,67.0789,66.9678,66.9771,26110.0
2023-02-01 13:45:00,72.38,72.44,72.36,72.44,26424.0,66.9678,67.0234,66.9493,67.0234,26424.0
2023-02-01 13:50:00,72.45,72.54,72.44,72.52,30921.0,67.0326,67.1159,67.0234,67.0974,30921.0
2023-02-01 13:55:00,72.5,72.52,72.4,72.48,38232.0,67.0789,67.0974,66.9863,67.0604,38232.0
2023-02-01 14:00:00,72.46,72.5,72.12,72.17,67892.0,67.0419,67.0789,66.7273,66.7735,67892.0
2023-02-01 14:05:00,72.17,72.37,72.17,72.27,66365.0,66.7735,66.9586,66.7735,66.8661,66365.0
2023-02-01 14:10:00,72.27,72.38,72.21,72.22,19225.0,66.8661,66.9678,66.8106,66.8198,19225.0
2023-02-01 14:15:00,72.2,72.26,72.13,72.2,22686.0,66.8013,66.8568,66.7365,66.8013,22686.0
2023-02-01 14:20:00,72.2,72.22,72.12,72.16,21811.0,66.8013,66.8198,66.7273,66.7643,21811.0
2023-02-01 14:25:00,72.15,72.24,72.13,72.23,34599.0,66.755,66.8383,66.7365,66.8291,34599.0
2023-02-01 14:30:00,72.24,72.28,71.97,72.11,60757.0,66.8383,66.8753,66.5885,66.718,60757.0
2023-02-01 14:35:00,72.1,72.47,72.09,72.42,92228.0,66.7088,67.0511,66.6995,67.0049,92228.0
2023-02-01 14:40:00,72.42,72.68,72.34,72.63,82857.0,67.0049,67.2454,66.9308,67.1992,82857.0
2023-02-01 14:45:00,72.64,72.7,72.54,72.54,193697.0,67.2084,67.2639,67.1159,67.1159,193697.0
2023-02-01 14:50:00,72.53,72.62,72.49,72.49,108921.0,67.1066,67.1899,67.0696,67.0696,108921.0
2023-02-01 14:55:00,72.52,72.6,72.43,72.59,70389.0,67.0974,67.1714,67.0141,67.1621,70389.0
2023-02-01 15:00:00,72.59,72.74,72.59,72.68,47617.0,67.1621,67.3009,67.1621,67.2454,47617.0
2023-02-01 15:05:00,72.67,72.87,72.63,72.86,55300.0,67.2362,67.4212,67.1992,67.412,55300.0
2023-02-01 15:10:00,72.86,72.88,72.6,72.62,39716.0,67.412,67.4305,67.1714,67.1899,39716.0
2023-02-01 15:15:00,72.62,72.62,72.45,72.59,41247.0,67.1899,67.1899,67.0326,67.1621,41247.0
2023-02-01 15:20:00,72.59,72.6,72.43,72.54,43727.0,67.1621,67.1714,67.0141,67.1159,43727.0
2023-02-01 15:25:00,72.55,72.64,72.52,72.63,58773.0,67.1251,67.2084,67.0974,67.1992,58773.0
2023-02-01 15:30:00,72.64,72.82,72.62,72.82,59807.0,67.2084,67.3749,67.1899,67.3749,59807.0
2023-02-01 15:35:00,72.82,73.01,72.8,73.0,76792.0,67.3749,67.5507,67.3564,67.5415,76792.0
2023-02-01 15:40:00,73.0,73.1,72.87,72.92,74636.0,67.5415,67.634,67.4212,67.4675,74636.0
2023-02-01 15:45:00,72.92,73.0,72.7,72.75,97226.0,67.4675,67.5415,67.2639,67.3102,97226.0
2023-02-01 15:50:00,72.74,72.74,72.45,72.52,165106.0,67.3009,67.3009,67.0326,67.0974,165106.0
2023-02-01 15:55:00,72.52,72.7,72.46,72.7,274294.0,67.0974,67.2639,67.0419,67.2639,274294.0
2023-02-02 09:30:00,72.96,73.18,72.2,72.37,65840.0,67.5045,67.708,66.8013,66.9586,65840.0
2023-02-02 09:35:00,72.35,72.61,72.07,72.24,62567.0,66.9401,67.1806,66.681,66.8383,62567.0
2023-02-02 09:40:00,72.23,72.23,71.33,71.4,70807.0,66.8291,66.8291,65.9964,66.0611,70807.0
2023-02-02 09:45:00,71.46,71.54,70.4,70.4,88245.0,66.1166,66.1907,65.1359,65.1359,88245.0
2023-02-02 09:50:00,70.37,70.62,69.88,69.98,143274.0,65.1081,65.3394,64.6548,64.7473,143274.0
2023-02-02 09:55:00,69.94,70.27,69.93,70.04,71961.0,64.7103,65.0156,64.701,64.8028,71961.0
2023-02-02 10:00:00,70.06,70.66,70.06,70.44,124582.0,64.8213,65.3765,64.8213,65.1729,124582.0
2023-02-02 10:05:00,70.42,70.43,69.64,69.76,103612.0,65.1544,65.1637,64.4327,64.5438,103612.0
2023-02-02 10:10:00,69.77,69.91,69.63,69.73,66689.0,64.553,64.6825,64.4235,64.516,66689.0
2023-02-02 10:15:00,69.73,69.91,69.62,69.72,52664.0,64.516,64.6825,64.4142,64.5067,52664.0
2023-02-02 10:20:00,69.73,69.79,69.49,69.59,99957.0,64.516,64.5715,64.2939,64.3865,99957.0
2023-02-02 10:25:00,69.6,69.64,69.25,69.31,79327.0,64.3957,64.4327,64.0719,64.1274,79327.0
2023-02-02 10:30:00,69.29,69.58,69.23,69.31,53737.0,64.1089,64.3772,64.0534,64.1274,53737.0
2023-02-02 10:35:00,69.31,69.37,69.09,69.19,94291.0,64.1274,64.1829,63.9239,64.0164,94291.0
2023-02-02 10:40:00,69.19,69.22,68.76,68.78,55720.0,64.0164,64.0441,63.6185,63.637,55720.0
2023-02-02 10:45:00,68.78,68.91,68.67,68.72,66491.0,63.637,63.7573,63.5353,63.5815,66491.0
2023-02-02 10:50:00,68.7,68.98,68.7,68.93,61602.0,63.563,63.8221,63.563,63.7758,61602.0
2023-02-02 10:55:00,68.96,69.33,68.95,69.23,95001.0,63.8036,64.1459,63.7943,64.0534,95001.0
2023-02-02 11:00:00,69.24,69.45,69.04,69.42,114783.0,64.0626,64.2569,63.8776,64.2292,114783.0
2023-02-02 11:05:00,69.42,69.49,69.26,69.31,41024.0,64.2292,64.2939,64.0811,64.1274,41024.0
2023-02-02 11:10:00,69.32,69.45,69.2,69.23,51334.0,64.1367,64.2569,64.0256,64.0534,51334.0
2023-02-02 11:15:00,69.21,69.3,69.07,69.3,48583.0,64.0349,64.1181,63.9053,64.1181,48583.0
2023-02-02 11:20:00,69.3,69.39,69.13,69.36,51259.0,64.1181,64.2014,63.9609,64.1737,51259.0
2023-02-02 11:25:00,69.36,69.7,69.36,69.68,51875.0,64.1737,64.4882,64.1737,64.4697,51875.0
2023-02-02 11:30:00,69.66,70.1,69.64,70.02,92044.0,64.4512,64.8583,64.4327,64.7843,92044.0
2023-02-02 11:35:00,70.01,70.05,69.77,70.05,45649.0,64.7751,64.8121,64.553,64.8121,45649.0
2023-02-02 11:40:00,70.06,70.13,70.01,70.05,42287.0,64.8213,64.8861,64.7751,64.8121,42287.0
2023-02-02 11:45:00,70.03,70.18,69.91,70.15,46926.0,64.7936,64.9323,64.6825,64.9046,46926.0
2023-02-02 11:50:00,70.15,70.28,70.13,70.18,28631.0,64.9046,65.0249,64.8861,64.9323,28631.0
2023-02-02 11:55:00,70.18,70.23,70.08,70.16,44212.0,64.9323,64.9786,64.8398,64.9138,44212.0
2023-02-02 12:00:00,70.14,70.14,69.9,69.94,37424.0,64.8953,64.8953,64.6733,64.7103,37424.0
2023-02-02 12:05:00,69.9,69.98,69.81,69.85,24107.0,64.6733,64.7473,64.59,64.627,24107.0
2023-02-02 12:10:00,69.88,70.1,69.83,70.05,34115.0,64.6548,64.8583,64.6085,64.8121,34115.0
2023-02-02 12:15:00,70.04,70.08,69.98,70.0,20715.0,64.8028,64.8398,64.7473,64.7658,20715.0
2023-02-02 12:20:00,70.0,70.03,69.92,70.03,35896.0,64.7658,64.7936,64.6918,64.7936,35896.0
2023-02-02 12:25:00,70.03,70.04,69.82,69.85,42742.0,64.7936,64.8028,64.5993,64.627,42742.0
2023-02-02 12:30:00,69.87,70.04,69.85,69.95,28931.0,64.6455,64.8028,64.627,64.7195,28931.0
2023-02-02 12:35:00,69.96,69.98,69.77,69.84,26570.0,64.7288,64.7473,64.553,64.6178,26570.0
2023-02-02 12:40:00,69.83,69.89,69.76,69.84,24628.0,64.6085,64.664,64.5438,64.6178,24628.0
2023-02-02 12:45:00,69.84,69.84,69.71,69.8,22054.0,64.6178,64.6178,64.4975,64.5808,22054.0
2023-02-02 12:50:00,69.8,69.81,69.62,69.7,21893.0,64.5808,64.59,64.4142,64.4882,21893.0
2023-02-02 12:55:00,69.7,69.79,69.7,69.75,14316.0,64.4882,64.5715,64.4882,64.5345,14316.0
2023-02-02 13:00:00,69.75,69.89,69.73,69.86,35748.0,64.5345,64.664,64.516,64.6363,35748.0
2023-02-02 13:05:00,69.86,69.89,69.62,69.63,39616.0,64.6363,64.664,64.4142,64.4235,39616.0
2023-02-02 13:10:00,69.62,69.66,69.54,69.64,40476.0,64.4142,64.4512,64.3402,64.4327,40476.0
2023-02-02 13:15:00,69.64,69.91,69.62,69.9,39150.0,64.4327,64.6825,64.4142,64.6733,39150.0
2023-02-02 13:20:00,69.9,70.01,69.81,69.86,34526.0,64.6733,64.7751,64.59,64.6363,34526.0
2023-02-02 13:25:00,69.86,69.98,69.85,69.97,28713.0,64.6363,64.7473,64.627,64.7381,28713.0
2023-02-02 13:30:00,69.95,70.09,69.94,70.06,31177.0,64.7195,64.8491,64.7103,64.8213,31177.0
2023-02-02 13:35:00,70.06,70.2,70.04,70.2,28196.0,64.8213,64.9509,64.8028,64.9509,28196.0
2023-02-02 13:40:00,70.18,70.2,70.13,70.14,22693.0,64.9323,64.9509,64.8861,64.8953,22693.0
2023-02-02 13:45:00,70.13,70.17,70.06,70.15,23222.0,64.8861,64.9231,64.8213,64.9046,23222.0
2023-02-02 13:50:00,70.14,70.16,70.02,70.11,20591.0,64.8953,64.9138,64.7843,64.8676,20591.0
2023-02-02 13:55:00,70.11,70.15,70.05,70.08,18504.0,64.8676,64.9046,64.8121,64.8398,18504.0
2023-02-02 14:00:00,70.08,70.1,69.93,69.98,40182.0,64.8398,64.8583,64.701,64.7473,40182.0
2023-02-02 14:05:00,69.97,69.97,69.81,69.83,31451.0,64.7381,64.7381,64.59,64.6085,31451.0
2023-02-02 14:10:00,69.83,69.84,69.63,69.65,25707.0,64.6085,64.6178,64.4235,64.442,25707.0
2023-02-02 14:15:00,69.65,69.65,69.53,69.57,54548.0,64.442,64.442,64.331,64.368,54548.0
2023-02-02 14:20:00,69.6,69.64,69.52,69.54,20498.0,64.3957,64.4327,64.3217,64.3402,20498.0
2023-02-02 14:25:00,69.54,69.65,69.52,69.65,21683.0,64.3402,64.442,64.3217,64.442,21683.0
2023-02-02 14:30:00,69.64,69.66,69.38,69.42,54516.0,64.4327,64.4512,64.1922,64.2292,54516.0
2023-02-02 14:35:00,69.44,69.46,69.27,69.27,34020.0,64.2477,64.2662,64.0904,64.0904,34020.0
2023-02-02 14:40:00,69.23,69.25,69.09,69.23,34672.0,64.0534,64.0719,63.9239,64.0534,34672.0
2023-02-02 14:45:00,69.23,69.23,69.1,69.2,52218.0,64.0534,64.0534,63.9331,64.0256,52218.0
2023-02-02 14:50:00,69.23,69.46,69.21,69.45,50984.0,64.0534,64.2662,64.0349,64.2569,50984.0
2023-02-02 14:55:00,69.43,69.52,69.39,69.49,122386.0,64.2384,64.3217,64.2014,64.2939,122386.0
2023-02-02 15:00:00,69.48,69.61,69.45,69.49,59187.0,64.2847,64.405,64.2569,64.2939,59187.0
2023-02-02 15:05:00,69.5,69.61,69.44,69.48,56214.0,64.3032,64.405,64.2477,64.2847,56214.0
2023-02-02 15:10:00,69.49,69.53,69.46,69.51,52718.0,64.2939,64.331,64.2662,64.3124,52718.0
2023-02-02 15:15:00,69.51,69.54,69.44,69.45,63681.0,64.3124,64.3402,64.2477,64.2569,63681.0
2023-02-02 15:20:00,69.45,69.61,69.41,69.61,75848.0,64.2569,64.405,64.2199,64.405,75848.0
2023-02-02 15:25:00,69.61,69.75,69.58,69.63,68095.0,64.405,64.5345,64.3772,64.4235,68095.0
2023-02-02 15:30:00,69.63,69.67,69.52,69.54,71839.0,64.4235,64.4605,64.3217,64.3402,71839.0
2023-02-02 15:35:00,69.56,69.59,69.48,69.51,109155.0,64.3587,64.3865,64.2847,64.3124,109155.0
2023-02-02 15:40:00,69.52,69.59,69.44,69.57,125530.0,64.3217,64.3865,64.2477,64.368,125530.0
2023-02-02 15:45:00,69.56,69.59,69.48,69.56,163944.0,64.3587,64.3865,64.2847,64.3587,163944.0
2023-02-02 15:50:00,69.56,69.85,69.55,69.84,221282.0,64.3587,64.627,64.3495,64.6178,221282.0
2023-02-02 15:55:00,69.84,69.9,69.65,69.71,458077.0,64.6178,64.6733,64.442,64.4975,458077.0
2023-02-03 09:30:00,69.57,69.81,69.51,69.6,67072.0,64.368,64.59,64.3124,64.3957,67072.0
2023-02-03 09:35:00,69.61,69.73,69.53,69.64,28008.0,64.405,64.516,64.331,64.4327,28008.0
2023-02-03 09:40:00,69.63,69.93,69.62,69.87,23692.0,64.4235,64.701,64.4142,64.6455,23692.0
2023-02-03 09:45:00,69.87,69.91,69.7,69.7,32932.0,64.6455,64.6825,64.4882,64.4882,32932.0
2023-02-03 09:50:00,69.69,69.69,69.42,69.51,30081.0,64.479,64.479,64.2292,64.3124,30081.0
2023-02-03 09:55:00,69.51,69.69,69.4,69.46,33938.0,64.3124,64.479,64.2107,64.2662,33938.0
2023-02-03 10:00:00,69.44,69.58,69.27,69.56,24332.0,64.2477,64.3772,64.0904,64.3587,24332.0
2023-02-03 10:05:00,69.56,69.58,69.35,69.49,27805.0,64.3587,64.3772,64.1644,64.2939,27805.0
2023-02-03 10:10:00,69.48,69.65,69.38,69.64,70176.0,64.2847,64.442,64.1922,64.4327,70176.0
2023-02-03 10:15:00,69.62,69.65,69.5,69.57,31716.0,64.4142,64.442,64.3032,64.368,31716.0
2023-02-03 10:20:00,69.56,69.6,69.39,69.53,39063.0,64.3587,64.3957,64.2014,64.331,39063.0
2023-02-03 10:25:00,69.54,69.87,69.54,69.8,79227.0,64.3402,64.6455,64.3402,64.5808,79227.0
2023-02-03 10:30:00,69.82,69.83,69.61,69.69,24819.0,64.5993,64.6085,64.405,64.479,24819.0
2023-02-03 10:35:00,69.69,69.86,69.64,69.74,33116.0,64.479,64.6363,64.4327,64.5252,33116.0
2023-02-03 10:40:00,69.71,69.74,69.57,69.64,40733.0,64.4975,64.5252,64.368,64.4327,40733.0
2023-02-03 10:45:00,69.64,69.65,69.4,69.45,36020.0,64.4327,64.442,64.2107,64.2569,36020.0
2023-02-03 10:50:00,69.44,69.57,69.42,69.5,29801.0,64.2477,64.368,64.2292,64.3032,29801.0
2023-02-03 10:55:00,69.49,69.64,69.49,69.59,42509.0,64.2939,64.4327,64.2939,64.3865,42509.0
2023-02-03 11:00:00,69.59,69.76,69.56,69.6,20599.0,64.3865,64.5438,64.3587,64.3957,20599.0
2023-02-03 11:05:00,69.59,69.64,69.52,69.6,26157.0,64.3865,64.4327,64.3217,64.3957,26157.0
2023-02-03 11:10:00,69.61,69.7,69.56,69.7,30578.0,64.405,64.4882,64.3587,64.4882,30578.0
2023-02-03 11:15:00,69.69,69.69,69.52,69.64,30365.0,64.479,64.479,64.3217,64.4327,30365.0
2023-02-03 11:20:00,69.65,69.68,69.57,69.61,18834.0,64.442,64.4697,64.368,64.405,18834.0
2023-02-03 11:25:00,69.6,69.66,69.59,69.66,18247.0,64.3957,64.4512,64.3865,64.4512,18247.0
2023-02-03 11:30:00,69.66,69.69,69.63,69.65,24247.0,64.4512,64.479,64.4235,64.442,24247.0
2023-02-03 11:35:00,69.66,69.7,69.49,69.52,31611.0,64.4512,64.4882,64.2939,64.3217,31611.0
2023-02-03 11:40:00,69.52,69.62,69.5,69.53,24710.0,64.3217,64.4142,64.3032,64.331,24710.0
2023-02-03 11:45:00,69.53,69.65,69.52,69.61,31099.0,64.331,64.442,64.3217,64.405,31099.0
2023-02-03 11:50:00,69.61,69.71,69.61,69.7,29185.0,64.405,64.4975,64.405,64.4882,29185.0
2023-02-03 11:55:00,69.71,69.8,69.71,69.71,19937.0,64.4975,64.5808,64.4975,64.4975,19937.0
2023-02-03 12:00:00,69.73,69.84,69.73,69.81,19836.0,64.516,64.6178,64.516,64.59,19836.0
2023-02-03 12:05:00,69.81,69.82,69.75,69.78,19206.0,64.59,64.5993,64.5345,64.5623,19206.0
2023-02-03 12:10:00,69.78,69.83,69.74,69.83,17346.0,64.5623,64.6085,64.5252,64.6085,17346.0
2023-02-03 12:15:00,69.83,69.9,69.82,69.85,21907.0,64.6085,64.6733,64.5993,64.627,21907.0
2023-02-03 12:20:00,69.84,70.04,69.84,70.03,24923.0,64.6178,64.8028,64.6178,64.7936,24923.0
2023-02-03 12:25:00,70.03,70.09,70.01,70.08,21735.0,64.7936,64.8491,64.7751,64.8398,21735.0
2023-02-03 12:30:00,70.08,70.13,70.05,70.12,18058.0,64.8398,64.8861,64.8121,64.8768,18058.0
2023-02-03 12:35:00,70.13,70.15,70.09,70.1,15943.0,64.8861,64.9046,64.8491,64.8583,15943.0
2023-02-03 12:40:00,70.1,70.16,70.08,70.08,21412.0,64.8583,64.9138,64.8398,64.8398,21412.0
2023-02-03 12:45:00,70.07,70.08,69.95,69.95,45196.0,64.8306,64.8398,64.7195,64.7195,45196.0
2023-02-03 12:50:00,69.94,70.0,69.89,69.92,24155.0,64.7103,64.7658,64.664,64.6918,24155.0
2023-02-03 12:55:00,69.91,69.92,69.75,69.79,34160.0,64.6825,64.6918,64.5345,64.5715,34160.0
2023-02-03 13:00:00,69.79,69.79,69.58,69.59,14522.0,64.5715,64.5715,64.3772,64.3865,14522.0
2023-02-03 13:05:00,69.6,69.65,69.52,69.52,19089.0,64.3957,64.442,64.3217,64.3217,19089.0
2023-02-03 13:10:00,69.52,69.56,69.46,69.52,26251.0,64.3217,64.3587,64.2662,64.3217,26251.0
2023-02-03 13:15:00,69.51,69.59,69.47,69.56,44413.0,64.3124,64.3865,64.2754,64.3587,44413.0
2023-02-03 13:20:00,69.56,69.66,69.53,69.56,16599.0,64.3587,64.4512,64.331,64.3587,16599.0
2023-02-03 13:25:00,69.55,69.55,69.4,69.47,23635.0,64.3495,64.3495,64.2107,64.2754,23635.0
2023-02-03 13:30:00,69.47,69.64,69.42,69.64,62502.0,64.2754,64.4327,64.2292,64.4327,62502.0
2023-02-03 13:35:00,69.63,69.66,69.48,69.63,43119.0,64.4235,64.4512,64.2847,64.4235,43119.0
2023-02-03 13:40:00,69.64,69.65,69.4,69.47,32293.0,64.4327,64.442,64.2107,64.2754,32293.0
2023-02-03 13:45:00,69.46,69.5,69.37,69.43,24479.0,64.2662,64.3032,64.1829,64.2384,24479.0
2023-02-03 13:50:00,69.45,69.59,69.44,69.47,23403.0,64.2569,64.3865,64.2477,64.2754,23403.0
2023-02-03 13:55:00,69.45,69.58,69.42,69.57,21729.0,64.2569,64.3772,64.2292,64.368,21729.0
2023-02-03 14:00:00,69.58,69.61,69.52,69.59,20369.0,64.3772,64.405,64.3217,64.3865,20369.0
2023-02-03 14:05:00,69.59,69.63,69.49,69.51,22216.0,64.3865,64.4235,64.2939,64.3124,22216.0
2023-02-03 14:10:00,69.5,69.52,69.45,69.51,11981.0,64.3032,64.3217,64.2569,64.3124,11981.0
2023-02-03 14:15:00,69.52,69.55,69.38,69.41,17054.0,64.3217,64.3495,64.1922,64.2199,17054.0
2023-02-03 14:20:00,69.42,69.43,69.34,69.36,19160.0,64.2292,64.2384,64.1552,64.1737,19160.0
2023-02-03 14:25:00,69.36,69.41,69.35,69.4,14347.0,64.1737,64.2199,64.1644,64.2107,14347.0
2023-02-03 14:30:00,69.4,69.49,69.32,69.47,28925.0,64.2107,64.2939,64.1367,64.2754,28925.0
2023-02-03 14:35:00,69.47,69.56,69.42,69.56,47401.0,64.2754,64.3587,64.2292,64.3587,47401.0
2023-02-03 14:40:00,69.56,69.56,69.43,69.43,19081.0,64.3587,64.3587,64.2384,64.2384,19081.0
2023-02-03 14:45:00,69.42,69.48,69.4,69.48,21246.0,64.2292,64.2847,64.2107,64.2847,21246.0
2023-02-03 14:50:00,69.48,69.51,69.41,69.51,26094.0,64.2847,64.3124,64.2199,64.3124,26094.0
2023-02-03 14:55:00,69.51,69.54,69.38,69.47,45096.0,64.3124,64.3402,64.1922,64.2754,45096.0
2023-02-03 15:00:00,69.46,69.46,69.39,69.43,22615.0,64.2662,64.2662,64.2014,64.2384,22615.0
2023-02-03 15:05:00,69.44,69.52,69.4,69.5,26244.0,64.2477,64.3217,64.2107,64.3032,26244.0
2023-02-03 15:10:00,69.49,69.6,69.48,69.59,62844.0,64.2939,64.3957,64.2847,64.3865,62844.0
2023-02-03 15:15:00,69.58,69.64,69.52,69.6,82127.0,64.3772,64.4327,64.3217,64.3957,82127.0
2023-02-03 15:20:00,69.6,69.64,69.55,69.59,67040.0,64.3957,64.4327,64.3495,64.3865,67040.0
2023-02-03 15:25:00,69.6,69.62,69.54,69.54,29208.0,64.3957,64.4142,64.3402,64.3402,29208.0
2023-02-03 15:30:00,69.55,69.63,69.51,69.53,45577.0,64.3495,64.4235,64.3124,64.331,45577.0
2023-02-03 15:35:00,69.53,69.54,69.42,69.43,40975.0,64.331,64.3402,64.2292,64.2384,40975.0
2023-02-03 15:40:00,69.43,69.55,69.41,69.47,64036.0,64.2384,64.3495,64.2199,64.2754,64036.0
2023-02-03 15:45:00,69.48,69.49,69.39,69.47,74899.0,64.2847,64.2939,64.2014,64.2754,74899.0
2023-02-03 15:50:00,69.47,69.61,69.45,69.61,124159.0,64.2754,64.405,64.2569,64.405,124159.0
2023-02-03 15:55:00,69.61,69.79,69.58,69.79,453493.0,64.405,64.5715,64.3772,64.5715,453493.0
2023-02-06 09:30:00,69.32,69.65,69.25,69.32,55157.0,64.5942,64.9017,64.529,64.5942,55157.0
2023-02-06 09:35:00,69.29,69.41,69.22,69.3,17514.0,64.5662,64.678,64.501,64.5755,17514.0
2023-02-06 09:40:00,69.3,69.3,69.05,69.15,19473.0,64.5755,64.5755,64.3426,64.4358,19473.0
2023-02-06 09:45:00,69.17,69.21,68.98,69.15,64112.0,64.4544,64.4917,64.2774,64.4358,64112.0
2023-02-06 09:50:00,69.14,69.27,69.03,69.14,17134.0,64.4265,64.5476,64.324,64.4265,17134.0
2023-02-06 09:55:00,69.2,69.22,69.1,69.16,11812.0,64.4824,64.501,64.3892,64.4451,11812.0
2023-02-06 10:00:00,69.17,69.18,69.0,69.01,23607.0,64.4544,64.4637,64.296,64.3053,23607.0
2023-02-06 10:05:00,69.01,69.12,69.0,69.12,17909.0,64.3053,64.4078,64.296,64.4078,17909.0
2023-02-06 10:10:00,69.11,69.17,69.07,69.1,13087.0,64.3985,64.4544,64.3612,64.3892,13087.0
2023-02-06 10:15:00,69.1,69.17,69.02,69.17,16462.0,64.3892,64.4544,64.3146,64.4544,16462.0
2023-02-06 10:20:00,69.19,69.37,69.18,69.28,26007.0,64.473,64.6408,64.4637,64.5569,26007.0
2023-02-06 10:25:00,69.29,69.44,69.29,69.39,25514.0,64.5662,64.706,64.5662,64.6594,25514.0
2023-02-06 10:30:00,69.37,69.38,69.19,69.23,12967.0,64.6408,64.6501,64.473,64.5103,12967.0
2023-02-06 10:35:00,69.24,69.28,69.15,69.21,16729.0,64.5196,64.5569,64.4358,64.4917,16729.0
2023-02-06 10:40:00,69.22,69.35,69.2,69.32,20187.0,64.501,64.6221,64.4824,64.5942,20187.0
2023-02-06 10:45:00,69.33,69.33,69.24,69.3,12820.0,64.6035,64.6035,64.5196,64.5755,12820.0
2023-02-06 10:50:00,69.32,69.5,69.29,69.42,23344.0,64.5942,64.7619,64.5662,64.6874,23344.0
2023-02-06 10:55:00,69.42,69.46,69.4,69.46,11338.0,64.6874,64.7246,64.6687,64.7246,11338.0
2023-02-06 11:00:00,69.46,69.51,69.44,69.48,16780.0,64.7246,64.7712,64.706,64.7433,16780.0
2023-02-06 11:05:00,69.48,69.57,69.46,69.52,21306.0,64.7433,64.8271,64.7246,64.7806,21306.0
2023-02-06 11:10:00,69.53,69.55,69.48,69.52,13368.0,64.7899,64.8085,64.7433,64.7806,13368.0
2023-02-06 11:15:00,69.52,69.54,69.45,69.53,14930.0,64.7806,64.7992,64.7153,64.7899,14930.0
2023-02-06 11:20:00,69.54,69.57,69.46,69.49,20865.0,64.7992,64.8271,64.7246,64.7526,20865.0
2023-02-06 11:25:00,69.49,69.5,69.37,69.4,25732.0,64.7526,64.7619,64.6408,64.6687,25732.0
2023-02-06 11:30:00,69.41,69.43,69.35,69.35,26096.0,64.678,64.6967,64.6221,64.6221,26096.0
2023-02-06 11:35:00,69.36,69.4,69.35,69.37,19463.0,64.6315,64.6687,64.6221,64.6408,19463.0
2023-02-06 11:40:00,69.37,69.49,69.35,69.41,24764.0,64.6408,64.7526,64.6221,64.678,24764.0
2023-02-06 11:45:00,69.42,69.47,69.33,69.39,24238.0,64.6874,64.734,64.6035,64.6594,24238.0
2023-02-06 11:50:00,69.4,69.44,69.36,69.4,10004.0,64.6687,64.706,64.6315,64.6687,10004.0
2023-02-06 11:55:00,69.41,69.48,69.37,69.41,16108.0,64.678,64.7433,64.6408,64.678,16108.0
2023-02-06 12:00:00,69.4,69.44,69.39,69.41,15347.0,64.6687,64.706,64.6594,64.678,15347.0
2023-02-06 12:05:00,69.4,69.52,69.4,69.51,13302.0,64.6687,64.7806,64.6687,64.7712,13302.0
2023-02-06 12:10:00,69.51,69.53,69.49,69.49,6591.0,64.7712,64.7899,64.7526,64.7526,6591.0
2023-02-06 12:15:00,69.49,69.55,69.46,69.47,25714.0,64.7526,64.8085,64.7246,64.734,25714.0
2023-02-06 12:20:00,69.48,69.53,69.42,69.52,14644.0,64.7433,64.7899,64.6874,64.7806,14644.0
2023-02-06 12:25:00,69.53,69.67,69.53,69.63,30055.0,64.7899,64.9203,64.7899,64.8831,30055.0
2023-02-06 12:30:00,69.64,69.72,69.63,69.72,12058.0,64.8924,64.9669,64.8831,64.9669,12058.0
2023-02-06 12:35:00,69.75,69.8,69.74,69.74,20207.0,64.9949,65.0415,64.9856,64.9856,20207.0
2023-02-06 12:40:00,69.74,69.84,69.72,69.78,17046.0,64.9856,65.0787,64.9669,65.0228,17046.0
2023-02-06 12:45:00,69.79,69.86,69.79,69.86,11386.0,65.0321,65.0974,65.0321,65.0974,11386.0
2023-02-06 12:50:00,69.87,69.89,69.81,69.87,14862.0,65.1067,65.1253,65.0508,65.1067,14862.0
2023-02-06 12:55:00,69.87,69.88,69.8,69.83,21578.0,65.1067,65.116,65.0415,65.0694,21578.0
2023-02-06 13:00:00,69.84,69.99,69.79,69.98,34489.0,65.0787,65.2185,65.0321,65.2092,34489.0
2023-02-06 13:05:00,69.98,70.08,69.91,69.95,22829.0,65.2092,65.3024,65.144,65.1812,22829.0
2023-02-06 13:10:00,69.95,70.04,69.84,70.03,26666.0,65.1812,65.2651,65.0787,65.2558,26666.0
2023-02-06 13:15:00,70.03,70.09,70.02,70.08,35280.0,65.2558,65.3117,65.2465,65.3024,35280.0
2023-02-06 13:20:00,70.09,70.13,70.01,70.07,28015.0,65.3117,65.349,65.2371,65.2931,28015.0
2023-02-06 13:25:00,70.06,70.12,70.05,70.06,18004.0,65.2837,65.3396,65.2744,65.2837,18004.0
2023-02-06 13:30:00,70.06,70.12,70.06,70.08,13319.0,65.2837,65.3396,65.2837,65.3024,13319.0
2023-02-06 13:35:00,70.07,70.13,70.07,70.12,15129.0,65.2931,65.349,65.2931,65.3396,15129.0
2023-02-06 13:40:00,70.11,70.17,70.1,70.13,20412.0,65.3303,65.3862,65.321,65.349,20412.0
2023-02-06 13:45:00,70.13,70.13,69.98,70.0,14820.0,65.349,65.349,65.2092,65.2278,14820.0
2023-02-06 13:50:00,70.0,70.08,70.0,70.08,14243.0,65.2278,65.3024,65.2278,65.3024,14243.0
2023-02-06 13:55:00,70.09,70.1,70.04,70.04,24087.0,65.3117,65.321,65.2651,65.2651,24087.0
2023-02-06 14:00:00,70.05,70.1,70.02,70.06,15575.0,65.2744,65.321,65.2465,65.2837,15575.0
2023-02-06 14:05:00,70.07,70.08,70.04,70.07,14432.0,65.2931,65.3024,65.2651,65.2931,14432.0
2023-02-06 14:10:00,70.07,70.08,69.96,69.98,18946.0,65.2931,65.3024,65.1906,65.2092,18946.0
2023-02-06 14:15:00,69.98,70.05,69.97,70.03,25861.0,65.2092,65.2744,65.1999,65.2558,25861.0
2023-02-06 14:20:00,70.02,70.03,69.91,69.91,15822.0,65.2465,65.2558,65.144,65.144,15822.0
2023-02-06 14:25:00,69.91,69.98,69.91,69.97,12152.0,65.144,65.2092,65.144,65.1999,12152.0
2023-02-06 14:30:00,69.97,69.98,69.9,69.92,18247.0,65.1999,65.2092,65.1346,65.1533,18247.0
2023-02-06 14:35:00,69.92,69.92,69.86,69.88,23588.0,65.1533,65.1533,65.0974,65.116,23588.0
2023-02-06 14:40:00,69.87,69.89,69.83,69.87,27699.0,65.1067,65.1253,65.0694,65.1067,27699.0
2023-02-06 14:45:00,69.87,69.88,69.78,69.8,31750.0,65.1067,65.116,65.0228,65.0415,31750.0
2023-02-06 14:50:00,69.8,69.81,69.73,69.8,28042.0,65.0415,65.0508,64.9762,65.0415,28042.0
2023-02-06 14:55:00,69.8,69.85,69.78,69.83,36657.0,65.0415,65.0881,65.0228,65.0694,36657.0
2023-02-06 15:00:00,69.83,69.85,69.77,69.79,25381.0,65.0694,65.0881,65.0135,65.0321,25381.0
2023-02-06 15:05:00,69.78,69.94,69.75,69.93,24924.0,65.0228,65.1719,64.9949,65.1626,24924.0
2023-02-06 15:10:00,69.94,70.0,69.93,69.99,24277.0,65.1719,65.2278,65.1626,65.2185,24277.0
2023-02-06 15:15:00,69.99,70.0,69.94,69.95,27878.0,65.2185,65.2278,65.1719,65.1812,27878.0
2023-02-06 15:20:00,69.95,69.99,69.91,69.91,30640.0,65.1812,65.2185,65.144,65.144,30640.0
2023-02-06 15:25:00,69.92,69.92,69.83,69.89,23398.0,65.1533,65.1533,65.0694,65.1253,23398.0
2023-02-06 15:30:00,69.89,70.07,69.84,70.05,57918.0,65.1253,65.2931,65.0787,65.2744,57918.0
2023-02-06 15:35:00,70.05,70.09,69.99,70.02,60300.0,65.2744,65.3117,65.2185,65.2465,60300.0
2023-02-06 15:40:00,70.02,70.05,69.95,70.03,81672.0,65.2465,65.2744,65.1812,65.2558,81672.0
2023-02-06 15:45:00,70.02,70.04,69.93,69.95,95562.0,65.2465,65.2651,65.1626,65.1812,95562.0
2023-02-06 15:50:00,69.95,70.17,69.92,70.14,130471.0,65.1812,65.3862,65.1533,65.3583,130471.0
2023-02-06 15:55:00,70.14,70.18,70.06,70.07,371198.0,65.3583,65.3956,65.2837,65.2931,371198.0
2023-02-07 09:30:00,69.65,69.92,69.48,69.7,77966.0,64.9017,65.1533,64.7433,64.9483,77966.0
2023-02-07 09:35:00,69.67,69.86,69.52,69.86,18504.0,64.9203,65.0974,64.7806,65.0974,18504.0
2023-02-07 09:40:00,69.85,69.97,69.84,69.92,23488.0,65.0881,65.1999,65.0787,65.1533,23488.0
2023-02-07 09:45:00,69.95,70.04,69.78,69.98,30528.0,65.1812,65.2651,65.0228,65.2092,30528.0
2023-02-07 09:50:00,69.98,70.27,69.96,70.22,27345.0,65.2092,65.4794,65.1906,65.4328,27345.0
2023-02-07 09:55:00,70.24,70.4,70.2,70.32,25632.0,65.4515,65.6006,65.4142,65.526,25632.0
2023-02-07 10:00:00,70.3,70.38,70.23,70.28,31564.0,65.5074,65.5819,65.4421,65.4887,31564.0
2023-02-07 10:05:00,70.29,70.37,70.25,70.28,23092.0,65.4981,65.5726,65.4608,65.4887,23092.0
2023-02-07 10:10:00,70.28,70.28,70.07,70.13,25965.0,65.4887,65.4887,65.2931,65.349,25965.0
2023-02-07 10:15:00,70.13,70.16,70.03,70.1,29549.0,65.349,65.3769,65.2558,65.321,29549.0
2023-02-07 10:20:00,70.09,70.17,70.02,70.11,16350.0,65.3117,65.3862,65.2465,65.3303,16350.0
2023-02-07 10:25:00,70.12,70.23,70.12,70.23,13005.0,65.3396,65.4421,65.3396,65.4421,13005.0
2023-02-07 10:30:00,70.23,70.23,70.04,70.07,25294.0,65.4421,65.4421,65.2651,65.2931,25294.0
2023-02-07 10:35:00,70.08,70.2,70.04,70.19,23807.0,65.3024,65.4142,65.2651,65.4049,23807.0
2023-02-07 10:40:00,70.19,70.27,70.16,70.17,28733.0,65.4049,65.4794,65.3769,65.3862,28733.0
2023-02-07 10:45:00,70.13,70.23,70.1,70.22,21228.0,65.349,65.4421,65.321,65.4328,21228.0
2023-02-07 10:50:00,70.23,70.34,70.2,70.33,13178.0,65.4421,65.5446,65.4142,65.5353,13178.0
2023-02-07 10:55:00,70.36,70.37,70.24,70.27,13231.0,65.5633,65.5726,65.4515,65.4794,13231.0
2023-02-07 11:00:00,70.27,70.33,70.25,70.31,12698.0,65.4794,65.5353,65.4608,65.5167,12698.0
2023-02-07 11:05:00,70.31,70.4,70.31,70.34,17079.0,65.5167,65.6006,65.5167,65.5446,17079.0
2023-02-07 11:10:00,70.34,70.39,70.27,70.36,19478.0,65.5446,65.5912,65.4794,65.5633,19478.0
2023-02-07 11:15:00,70.36,70.36,70.26,70.32,18474.0,65.5633,65.5633,65.4701,65.526,18474.0
2023-02-07 11:20:00,70.33,70.4,70.27,70.34,38409.0,65.5353,65.6006,65.4794,65.5446,38409.0
2023-02-07 11:25:00,70.34,70.46,70.32,70.45,21470.0,65.5446,65.6565,65.526,65.6471,21470.0
2023-02-07 11:30:00,70.45,70.6,70.45,70.59,29654.0,65.6471,65.7869,65.6471,65.7776,29654.0
2023-02-07 11:35:00,70.59,70.62,70.55,70.6,16157.0,65.7776,65.8056,65.7403,65.7869,16157.0
2023-02-07 11:40:00,70.59,70.73,70.59,70.7,28525.0,65.7776,65.9081,65.7776,65.8801,28525.0
2023-02-07 11:45:00,70.71,70.8,70.68,70.79,14135.0,65.8894,65.9733,65.8615,65.964,14135.0
2023-02-07 11:50:00,70.8,70.87,70.79,70.81,11954.0,65.9733,66.0385,65.964,65.9826,11954.0
2023-02-07 11:55:00,70.81,70.81,70.75,70.79,22381.0,65.9826,65.9826,65.9267,65.964,22381.0
2023-02-07 12:00:00,70.8,70.85,70.76,70.78,15761.0,65.9733,66.0199,65.936,65.9547,15761.0
2023-02-07 12:05:00,70.78,70.86,70.77,70.84,30882.0,65.9547,66.0292,65.9453,66.0106,30882.0
2023-02-07 12:10:00,70.85,70.9,70.82,70.88,12233.0,66.0199,66.0665,65.9919,66.0478,12233.0
2023-02-07 12:15:00,70.87,70.91,70.8,70.81,20598.0,66.0385,66.0758,65.9733,65.9826,20598.0
2023-02-07 12:20:00,70.81,70.85,70.74,70.77,19728.0,65.9826,66.0199,65.9174,65.9453,19728.0
2023-02-07 12:25:00,70.77,70.79,70.68,70.69,20673.0,65.9453,65.964,65.8615,65.8708,20673.0
2023-02-07 12:30:00,70.68,70.76,70.67,70.76,17845.0,65.8615,65.936,65.8522,65.936,17845.0
2023-02-07 12:35:00,70.76,70.79,70.74,70.76,9617.0,65.936,65.964,65.9174,65.936,9617.0
2023-02-07 12:40:00,70.75,70.97,70.74,70.89,23847.0,65.9267,66.1317,65.9174,66.0572,23847.0
2023-02-07 12:45:00,70.92,71.18,70.89,71.16,26142.0,66.0851,66.3274,66.0572,66.3087,26142.0
2023-02-07 12:50:00,71.17,71.33,71.11,71.29,14240.0,66.3181,66.4672,66.2622,66.4299,14240.0
2023-02-07 12:55:00,71.28,71.34,71.24,71.26,14520.0,66.4206,66.4765,66.3833,66.4019,14520.0
2023-02-07 13:00:00,71.27,71.35,71.23,71.23,21487.0,66.4112,66.4858,66.374,66.374,21487.0
2023-02-07 13:05:00,71.26,71.32,71.22,71.26,19755.0,66.4019,66.4578,66.3647,66.4019,19755.0
2023-02-07 13:10:00,71.27,71.31,71.17,71.17,16971.0,66.4112,66.4485,66.3181,66.3181,16971.0
2023-02-07 13:15:00,71.19,71.27,71.08,71.26,50970.0,66.3367,66.4112,66.2342,66.4019,50970.0
2023-02-07 13:20:00,71.25,71.27,71.0,71.05,19313.0,66.3926,66.4112,66.1597,66.2062,19313.0
2023-02-07 13:25:00,71.03,71.08,70.93,70.94,23042.0,66.1876,66.2342,66.0944,66.1037,23042.0
2023-02-07 13:30:00,70.87,70.87,70.61,70.61,38090.0,66.0385,66.0385,65.7962,65.7962,38090.0
2023-02-07 13:35:00,70.61,70.73,70.56,70.66,21583.0,65.7962,65.9081,65.7496,65.8428,21583.0
2023-02-07 13:40:00,70.66,70.77,70.62,70.67,33539.0,65.8428,65.9453,65.8056,65.8522,33539.0
2023-02-07 13:45:00,70.67,70.69,70.57,70.62,23856.0,65.8522,65.8708,65.759,65.8056,23856.0
2023-02-07 13:50:00,70.61,70.73,70.6,70.66,20157.0,65.7962,65.9081,65.7869,65.8428,20157.0
2023-02-07 13:55:00,70.69,70.87,70.69,70.86,44134.0,65.8708,66.0385,65.8708,66.0292,44134.0
2023-02-07 14:00:00,70.86,71.03,70.86,71.01,18901.0,66.0292,66.1876,66.0292,66.169,18901.0
2023-02-07 14:05:00,71.02,71.25,71.01,71.2,21341.0,66.1783,66.3926,66.169,66.346,21341.0
2023-02-07 14:10:00,71.22,71.32,71.21,71.31,9538.0,66.3647,66.4578,66.3553,66.4485,9538.0
2023-02-07 14:15:00,71.31,71.36,71.28,71.33,17037.0,66.4485,66.4951,66.4206,66.4672,17037.0
2023-02-07 14:20:00,71.32,71.37,71.27,71.28,31602.0,66.4578,66.5044,66.4112,66.4206,31602.0
2023-02-07 14:25:00,71.28,71.33,71.24,71.3,15473.0,66.4206,66.4672,66.3833,66.4392,15473.0
2023-02-07 14:30:00,71.3,71.46,71.27,71.41,35337.0,66.4392,66.5883,66.4112,66.5417,35337.0
2023-02-07 14:35:00,71.4,71.41,71.28,71.3,19325.0,66.5324,66.5417,66.4206,66.4392,19325.0
2023-02-07 14:40:00,71.3,71.39,71.29,71.32,11634.0,66.4392,66.5231,66.4299,66.4578,11634.0
2023-02-07 14:45:00,71.31,71.34,71.22,71.24,23523.0,66.4485,66.4765,66.3647,66.3833,23523.0
2023-02-07 14:50:00,71.23,71.3,71.2,71.27,16771.0,66.374,66.4392,66.346,66.4112,16771.0
2023-02-07 14:55:00,71.27,71.36,71.26,71.36,30059.0,66.4112,66.4951,66.4019,66.4951,30059.0
2023-02-07 15:00:00,71.36,71.54,71.34,71.34,49614.0,66.4951,66.6628,66.4765,66.4765,49614.0
2023-02-07 15:05:00,71.34,71.4,71.28,71.31,20351.0,66.4765,66.5324,66.4206,66.4485,20351.0
2023-02-07 15:10:00,71.33,71.37,71.29,71.31,19928.0,66.4672,66.5044,66.4299,66.4485,19928.0
2023-02-07 15:15:00,71.32,71.37,71.21,71.23,42527.0,66.4578,66.5044,66.3553,66.374,42527.0
2023-02-07 15:20:00,71.23,71.41,71.22,71.34,24322.0,66.374,66.5417,66.3647,66.4765,24322.0
2023-02-07 15:25:00,71.34,71.44,71.28,71.42,86602.0,66.4765,66.5697,66.4206,66.551,86602.0
2023-02-07 15:30:00,71.42,71.45,71.35,71.39,35086.0,66.551,66.579,66.4858,66.5231,35086.0
2023-02-07 15:35:00,71.39,71.39,71.3,71.38,51450.0,66.5231,66.5231,66.4392,66.5137,51450.0
2023-02-07 15:40:00,71.38,71.4,71.33,71.35,61960.0,66.5137,66.5324,66.4672,66.4858,61960.0
2023-02-07 15:45:00,71.36,71.43,71.29,71.38,81995.0,66.4951,66.5603,66.4299,66.5137,81995.0
2023-02-07 15:50:00,71.37,71.46,71.34,71.42,103648.0,66.5044,66.5883,66.4765,66.551,103648.0
2023-02-07 15:55:00,71.41,71.43,71.24,71.26,248093.0,66.5417,66.5603,66.3833,66.4019,248093.0
2023-02-08 09:30:00,70.86,70.86,70.41,70.7,54063.0,66.0292,66.0292,65.6099,65.8801,54063.0
2023-02-08 09:35:00,70.73,71.04,70.69,71.03,21051.0,65.9081,66.1969,65.8708,66.1876,21051.0
2023-02-08 09:40:00,71.03,71.27,71.03,71.23,16798.0,66.1876,66.4112,66.1876,66.374,16798.0
2023-02-08 09:45:00,71.25,71.38,71.14,71.29,18913.0,66.3926,66.5137,66.2901,66.4299,18913.0
2023-02-08 09:50:00,71.29,71.48,71.22,71.43,19980.0,66.4299,66.6069,66.3647,66.5603,19980.0
2023-02-08 09:55:00,71.42,71.51,71.36,71.37,31890.0,66.551,66.6349,66.4951,66.5044,31890.0
2023-02-08 10:00:00,71.38,71.43,71.27,71.28,23206.0,66.5137,66.5603,66.4112,66.4206,23206.0
2023-02-08 10:05:00,71.25,71.37,71.04,71.32,93110.0,66.3926,66.5044,66.1969,66.4578,93110.0
2023-02-08 10:10:00,71.31,71.36,71.21,71.36,15277.0,66.4485,66.4951,66.3553,66.4951,15277.0
2023-02-08 10:15:00,71.37,71.42,71.31,71.34,20082.0,66.5044,66.551,66.4485,66.4765,20082.0
2023-02-08 10:20:00,71.34,71.4,71.29,71.38,36640.0,66.4765,66.5324,66.4299,66.5137,36640.0
2023-02-08 10:25:00,71.36,71.39,71.3,71.35,11024.0,66.4951,66.5231,66.4392,66.4858,11024.0
2023-02-08 10:30:00,71.36,71.36,71.17,71.22,23686.0,66.4951,66.4951,66.3181,66.3647,23686.0
2023-02-08 10:35:00,71.21,71.3,71.13,71.29,24286.0,66.3553,66.4392,66.2808,66.4299,24286.0
2023-02-08 10:40:00,71.32,71.32,71.21,71.23,14230.0,66.4578,66.4578,66.3553,66.374,14230.0
2023-02-08 10:45:00,71.21,71.31,71.19,71.2,10010.0,66.3553,66.4485,66.3367,66.346,10010.0
2023-02-08 10:50:00,71.2,71.23,71.12,71.16,14703.0,66.346,66.374,66.2715,66.3087,14703.0
2023-02-08 10:55:00,71.15,71.24,71.15,71.24,17134.0,66.2994,66.3833,66.2994,66.3833,17134.0
2023-02-08 11:00:00,71.25,71.25,71.12,71.18,16450.0,66.3926,66.3926,66.2715,66.3274,16450.0
2023-02-08 11:05:00,71.18,71.27,71.18,71.21,12470.0,66.3274,66.4112,66.3274,66.3553,12470.0
2023-02-08 11:10:00,71.23,71.24,71.17,71.22,10190.0,66.374,66.3833,66.3181,66.3647,10190.0
2023-02-08 11:15:00,71.24,71.37,71.23,71.33,27206.0,66.3833,66.5044,66.374,66.4672,27206.0
2023-02-08 11:20:00,71.34,71.36,71.21,71.22,10890.0,66.4765,66.4951,66.3553,66.3647,10890.0
2023-02-08 11:25:00,71.23,71.23,71.08,71.15,28007.0,66.374,66.374,66.2342,66.2994,28007.0
2023-02-08 11:30:00,71.14,71.14,70.96,70.98,20461.0,66.2901,66.2901,66.1224,66.141,20461.0
2023-02-08 11:35:00,70.99,71.1,70.98,71.08,18970.0,66.1503,66.2528,66.141,66.2342,18970.0
2023-02-08 11:40:00,71.07,71.07,70.93,70.99,29241.0,66.2249,66.2249,66.0944,66.1503,29241.0
2023-02-08 11:45:00,71.01,71.07,70.98,71.0,18300.0,66.169,66.2249,66.141,66.1597,18300.0
2023-02-08 11:50:00,71.0,71.11,71.0,71.08,16444.0,66.1597,66.2622,66.1597,66.2342,16444.0
2023-02-08 11:55:00,71.08,71.23,71.06,71.21,16694.0,66.2342,66.374,66.2156,66.3553,16694.0
2023-02-08 12:00:00,71.21,71.23,71.09,71.09,11349.0,66.3553,66.374,66.2435,66.2435,11349.0
2023-02-08 12:05:00,71.09,71.18,71.08,71.16,11961.0,66.2435,66.3274,66.2342,66.3087,11961.0
2023-02-08 12:10:00,71.17,71.22,71.08,71.09,12730.0,66.3181,66.3647,66.2342,66.2435,12730.0
2023-02-08 12:15:00,71.09,71.23,71.07,71.2,14088.0,66.2435,66.374,66.2249,66.346,14088.0
2023-02-08 12:20:00,71.2,71.26,71.19,71.23,12527.0,66.346,66.4019,66.3367,66.374,12527.0
2023-02-08 12:25:00,71.24,71.28,71.19,71.28,13906.0,66.3833,66.4206,66.3367,66.4206,13906.0
2023-02-08 12:30:00,71.29,71.34,71.26,71.32,19891.0,66.4299,66.4765,66.4019,66.4578,19891.0
2023-02-08 12:35:00,71.32,71.32,71.2,71.2,10914.0,66.4578,66.4578,66.346,66.346,10914.0
2023-02-08 12:40:00,71.21,71.25,71.1,71.25,16251.0,66.3553,66.3926,66.2528,66.3926,16251.0
2023-02-08 12:45:00,71.25,71.33,71.25,71.3,7810.0,66.3926,66.4672,66.3926,66.4392,7810.0
2023-02-08 12:50:00,71.3,71.34,71.26,71.26,15269.0,66.4392,66.4765,66.4019,66.4019,15269.0
2023-02-08 12:55:00,71.26,71.31,71.23,71.3,9668.0,66.4019,66.4485,66.374,66.4392,9668.0
2023-02-08 13:00:00,71.31,71.39,71.28,71.29,33902.0,66.4485,66.5231,66.4206,66.4299,33902.0
2023-02-08 13:05:00,71.31,71.38,71.29,71.33,11606.0,66.4485,66.5137,66.4299,66.4672,11606.0
2023-02-08 13:10:00,71.33,71.42,71.33,71.4,12320.0,66.4672,66.551,66.4672,66.5324,12320.0
2023-02-08 13:15:00,71.42,71.44,71.37,71.4,8038.0,66.551,66.5697,66.5044,66.5324,8038.0
2023-02-08 13:20:00,71.39,71.43,71.39,71.4,11604.0,66.5231,66.5603,66.5231,66.5324,11604.0
2023-02-08 13:25:00,71.39,71.43,71.3,71.31,38049.0,66.5231,66.5603,66.4392,66.4485,38049.0
2023-02-08 13:30:00,71.3,71.31,71.22,71.23,17126.0,66.4392,66.4485,66.3647,66.374,17126.0
2023-02-08 13:35:00,71.23,71.3,71.22,71.25,15867.0,66.374,66.4392,66.3647,66.3926,15867.0
2023-02-08 13:40:00,71.26,71.29,71.2,71.21,14025.0,66.4019,66.4299,66.346,66.3553,14025.0
2023-02-08 13:45:00,71.22,71.25,71.18,71.22,14198.0,66.3647,66.3926,66.3274,66.3647,14198.0
2023-02-08 13:50:00,71.21,71.3,71.2,71.22,17661.0,66.3553,66.4392,66.346,66.3647,17661.0
2023-02-08 13:55:00,71.23,71.24,71.15,71.18,17579.0,66.374,66.3833,66.2994,66.3274,17579.0
2023-02-08 14:00:00,71.17,71.17,71.1,71.14,21214.0,66.3181,66.3181,66.2528,66.2901,21214.0
2023-02-08 14:05:00,71.13,71.16,71.08,71.15,18419.0,66.2808,66.3087,66.2342,66.2994,18419.0
2023-02-08 14:10:00,71.16,71.22,71.14,71.2,11144.0,66.3087,66.3647,66.2901,66.346,11144.0
2023-02-08 14:15:00,71.2,71.24,71.12,71.16,21033.0,66.346,66.3833,66.2715,66.3087,21033.0
2023-02-08 14:20:00,71.16,71.17,71.11,71.12,17310.0,66.3087,66.3181,66.2622,66.2715,17310.0
2023-02-08 14:25:00,71.12,71.12,71.03,71.03,31564.0,66.2715,66.2715,66.1876,66.1876,31564.0
2023-02-08 14:30:00,71.03,71.08,71.01,71.03,35331.0,66.1876,66.2342,66.169,66.1876,35331.0
2023-02-08 14:35:00,71.03,71.12,71.03,71.1,14603.0,66.1876,66.2715,66.1876,66.2528,14603.0
2023-02-08 14:40:00,71.09,71.15,70.99,71.06,17345.0,66.2435,66.2994,66.1503,66.2156,17345.0
2023-02-08 14:45:00,71.06,71.09,70.99,71.06,26907.0,66.2156,66.2435,66.1503,66.2156,26907.0
2023-02-08 14:50:00,71.06,71.16,71.04,71.14,13002.0,66.2156,66.3087,66.1969,66.2901,13002.0
2023-02-08 14:55:00,71.14,71.21,71.13,71.17,15786.0,66.2901,66.3553,66.2808,66.3181,15786.0
2023-02-08 15:00:00,71.17,71.21,71.16,71.16,22767.0,66.3181,66.3553,66.3087,66.3087,22767.0
2023-02-08 15:05:00,71.16,71.16,71.07,71.13,13218.0,66.3087,66.3087,66.2249,66.2808,13218.0
2023-02-08 15:10:00,71.13,71.13,70.96,71.0,33463.0,66.2808,66.2808,66.1224,66.1597,33463.0
2023-02-08 15:15:00,71.0,71.07,70.99,71.0,27663.0,66.1597,66.2249,66.1503,66.1597,27663.0
2023-02-08 15:20:00,71.0,71.1,70.99,71.1,27700.0,66.1597,66.2528,66.1503,66.2528,27700.0
2023-02-08 15:25:00,71.1,71.11,71.04,71.07,30450.0,66.2528,66.2622,66.1969,66.2249,30450.0
2023-02-08 15:30:00,71.07,71.17,71.03,71.03,46646.0,66.2249,66.3181,66.1876,66.1876,46646.0
2023-02-08 15:35:00,71.05,71.18,71.04,71.18,34558.0,66.2062,66.3274,66.1969,66.3274,34558.0
2023-02-08 15:40:00,71.17,71.21,71.12,71.17,47671.0,66.3181,66.3553,66.2715,66.3181,47671.0
2023-02-08 15:45:00,71.16,71.2,71.07,71.16,78853.0,66.3087,66.346,66.2249,66.3087,78853.0
2023-02-08 15:50:00,71.17,71.29,71.14,71.25,148522.0,66.3181,66.4299,66.2901,66.3926,148522.0
2023-02-08 15:55:00,71.25,71.3,71.19,71.25,285770.0,66.3926,66.4392,66.3367,66.3926,285770.0
2023-02-09 09:30:00,71.73,71.85,71.6,71.73,59993.0,66.8399,66.9517,66.7187,66.8399,59993.0
2023-02-09 09:35:00,71.66,71.77,71.64,71.75,13468.0,66.7747,66.8772,66.756,66.8585,13468.0
2023-02-09 09:40:00,71.76,71.92,71.75,71.89,8690.0,66.8678,67.0169,66.8585,66.989,8690.0
2023-02-09 09:45:00,71.89,72.07,71.83,72.06,17870.0,66.989,67.1567,66.9331,67.1474,17870.0
2023-02-09 09:50:00,72.07,72.15,71.95,72.0,13569.0,67.1567,67.2313,67.0449,67.0915,13569.0
2023-02-09 09:55:00,71.99,72.0,71.76,71.81,12441.0,67.0822,67.0915,66.8678,66.9144,12441.0
2023-02-09 10:00:00,71.81,71.91,71.78,71.79,17676.0,66.9144,67.0076,66.8865,66.8958,17676.0
2023-02-09 10:05:00,71.78,71.83,71.7,71.76,16758.0,66.8865,66.9331,66.8119,66.8678,16758.0
2023-02-09 10:10:00,71.75,71.84,71.7,71.78,15434.0,66.8585,66.9424,66.8119,66.8865,15434.0
2023-02-09 10:15:00,71.78,71.84,71.69,71.74,10904.0,66.8865,66.9424,66.8026,66.8492,10904.0
2023-02-09 10:20:00,71.74,71.86,71.74,71.82,11198.0,66.8492,66.961,66.8492,66.9238,11198.0
2023-02-09 10:25:00,71.81,71.84,71.7,71.84,9094.0,66.9144,66.9424,66.8119,66.9424,9094.0
2023-02-09 10:30:00,71.86,71.88,71.79,71.84,12761.0,66.961,66.9797,66.8958,66.9424,12761.0
2023-02-09 10:35:00,71.82,71.91,71.79,71.87,123744.0,66.9238,67.0076,66.8958,66.9703,123744.0
2023-02-09 10:40:00,71.87,71.87,71.79,71.79,11300.0,66.9703,66.9703,66.8958,66.8958,11300.0
2023-02-09 10:45:00,71.78,71.8,71.73,71.74,9705.0,66.8865,66.9051,66.8399,66.8492,9705.0
2023-02-09 10:50:00,71.74,71.8,71.71,71.72,12442.0,66.8492,66.9051,66.8212,66.8306,12442.0
2023-02-09 10:55:00,71.72,71.83,71.71,71.83,10750.0,66.8306,66.9331,66.8212,66.9331,10750.0
2023-02-09 11:00:00,71.81,71.85,71.59,71.68,65782.0,66.9144,66.9517,66.7094,66.7933,65782.0
2023-02-09 11:05:00,71.69,71.77,71.65,71.76,13896.0,66.8026,66.8772,66.7653,66.8678,13896.0
2023-02-09 11:10:00,71.75,71.77,71.62,71.67,19616.0,66.8585,66.8772,66.7374,66.784,19616.0
2023-02-09 11:15:00,71.67,71.68,71.61,71.62,15993.0,66.784,66.7933,66.7281,66.7374,15993.0
2023-02-09 11:20:00,71.62,71.64,71.54,71.55,20078.0,66.7374,66.756,66.6628,66.6722,20078.0
2023-02-09 11:25:00,71.55,71.64,71.55,71.58,16180.0,66.6722,66.756,66.6722,66.7001,16180.0
2023-02-09 11:30:00,71.56,71.56,71.52,71.55,13573.0,66.6815,66.6815,66.6442,66.6722,13573.0
2023-02-09 11:35:00,71.56,71.56,71.48,71.48,10317.0,66.6815,66.6815,66.6069,66.6069,10317.0
2023-02-09 11:40:00,71.48,71.56,71.47,71.53,10628.0,66.6069,66.6815,66.5976,66.6535,10628.0
2023-02-09 11:45:00,71.53,71.6,71.49,71.6,17497.0,66.6535,66.7187,66.6162,66.7187,17497.0
2023-02-09 11:50:00,71.6,71.68,71.59,71.66,10911.0,66.7187,66.7933,66.7094,66.7747,10911.0
2023-02-09 11:55:00,71.65,71.66,71.59,71.62,11912.0,66.7653,66.7747,66.7094,66.7374,11912.0
2023-02-09 12:00:00,71.63,71.69,71.62,71.63,7637.0,66.7467,66.8026,66.7374,66.7467,7637.0
2023-02-09 12:05:00,71.62,71.69,71.6,71.69,7445.0,66.7374,66.8026,66.7187,66.8026,7445.0
2023-02-09 12:10:00,71.69,71.73,71.66,71.73,22453.0,66.8026,66.8399,66.7747,66.8399,22453.0
2023-02-09 12:15:00,71.73,71.76,71.62,71.71,12986.0,66.8399,66.8678,66.7374,66.8212,12986.0
2023-02-09 12:20:00,71.72,71.74,71.71,71.74,7656.0,66.8306,66.8492,66.8212,66.8492,7656.0
2023-02-09 12:25:00,71.74,71.74,71.69,71.69,12448.0,66.8492,66.8492,66.8026,66.8026,12448.0
2023-02-09 12:30:00,71.68,71.71,71.59,71.62,14015.0,66.7933,66.8212,66.7094,66.7374,14015.0
2023-02-09 12:35:00,71.62,71.65,71.52,71.54,20890.0,66.7374,66.7653,66.6442,66.6628,20890.0
2023-02-09 12:40:00,71.53,71.61,71.5,71.5,17316.0,66.6535,66.7281,66.6256,66.6256,17316.0
2023-02-09 12:45:00,71.51,71.51,71.41,71.47,22431.0,66.6349,66.6349,66.5417,66.5976,22431.0
2023-02-09 12:50:00,71.46,71.51,71.43,71.47,22676.0,66.5883,66.6349,66.5603,66.5976,22676.0
2023-02-09 12:55:00,71.48,71.49,71.43,71.46,7387.0,66.6069,66.6162,66.5603,66.5883,7387.0
2023-02-09 13:00:00,71.49,71.5,71.41,71.46,9310.0,66.6162,66.6256,66.5417,66.5883,9310.0
2023-02-09 13:05:00,71.47,71.49,71.41,71.44,6530.0,66.5976,66.6162,66.5417,66.5697,6530.0
2023-02-09 13:10:00,71.44,71.47,71.39,71.42,7870.0,66.5697,66.5976,66.5231,66.551,7870.0
2023-02-09 13:15:00,71.42,71.48,71.4,71.45,7203.0,66.551,66.6069,66.5324,66.579,7203.0
2023-02-09 13:20:00,71.45,71.51,71.4,71.4,9528.0,66.579,66.6349,66.5324,66.5324,9528.0
2023-02-09 13:25:00,71.4,71.48,71.4,71.4,9091.0,66.5324,66.6069,66.5324,66.5324,9091.0
2023-02-09 13:30:00,71.41,71.52,71.38,71.5,9942.0,66.5417,66.6442,66.5137,66.6256,9942.0
2023-02-09 13:35:00,71.49,71.49,71.39,71.4,10472.0,66.6162,66.6162,66.5231,66.5324,10472.0
2023-02-09 13:40:00,71.41,71.44,71.37,71.44,13901.0,66.5417,66.5697,66.5044,66.5697,13901.0
2023-02-09 13:45:00,71.44,71.47,71.37,71.47,9689.0,66.5697,66.5976,66.5044,66.5976,9689.0
2023-02-09 13:50:00,71.47,71.48,71.41,71.43,9964.0,66.5976,66.6069,66.5417,66.5603,9964.0
2023-02-09 13:55:00,71.44,71.44,71.38,71.41,11192.0,66.5697,66.5697,66.5137,66.5417,11192.0
2023-02-09 14:00:00,71.4,71.44,71.31,71.33,10966.0,66.5324,66.5697,66.4485,66.4672,10966.0
2023-02-09 14:05:00,71.33,71.4,71.33,71.37,6267.0,66.4672,66.5324,66.4672,66.5044,6267.0
2023-02-09 14:10:00,71.37,71.37,71.27,71.29,7797.0,66.5044,66.5044,66.4112,66.4299,7797.0
2023-02-09 14:15:00,71.29,71.3,71.2,71.26,13395.0,66.4299,66.4392,66.346,66.4019,13395.0
2023-02-09 14:20:00,71.26,71.31,71.25,71.3,12056.0,66.4019,66.4485,66.3926,66.4392,12056.0
2023-02-09 14:25:00,71.3,71.36,71.27,71.31,14955.0,66.4392,66.4951,66.4112,66.4485,14955.0
2023-02-09 14:30:00,71.32,71.42,71.31,71.39,33633.0,66.4578,66.551,66.4485,66.5231,33633.0
2023-02-09 14:35:00,71.39,71.41,71.35,71.35,20227.0,66.5231,66.5417,66.4858,66.4858,20227.0
2023-02-09 14:40:00,71.34,71.37,71.3,71.36,12198.0,66.4765,66.5044,66.4392,66.4951,12198.0
2023-02-09 14:45:00,71.37,71.39,71.3,71.36,27132.0,66.5044,66.5231,66.4392,66.4951,27132.0
2023-02-09 14:50:00,71.35,71.36,71.28,71.28,10319.0,66.4858,66.4951,66.4206,66.4206,10319.0
2023-02-09 14:55:00,71.28,71.29,71.24,71.27,11876.0,66.4206,66.4299,66.3833,66.4112,11876.0
2023-02-09 15:00:00,71.26,71.26,71.14,71.15,17816.0,66.4019,66.4019,66.2901,66.2994,17816.0
2023-02-09 15:05:00,71.14,71.19,71.1,71.17,16810.0,66.2901,66.3367,66.2528,66.3181,16810.0
2023-02-09 15:10:00,71.17,71.17,71.02,71.03,19841.0,66.3181,66.3181,66.1783,66.1876,19841.0
2023-02-09 15:15:00,71.02,71.06,70.98,71.04,28178.0,66.1783,66.2156,66.141,66.1969,28178.0
2023-02-09 15:20:00,71.04,71.1,70.97,71.0,55291.0,66.1969,66.2528,66.1317,66.1597,55291.0
2023-02-09 15:25:00,71.0,71.0,70.85,70.9,29892.0,66.1597,66.1597,66.0199,66.0665,29892.0
2023-02-09 15:30:00,70.9,71.0,70.87,70.98,29201.0,66.0665,66.1597,66.0385,66.141,29201.0
2023-02-09 15:35:00,70.99,71.17,70.93,71.17,46238.0,66.1503,66.3181,66.0944,66.3181,46238.0
2023-02-09 15:40:00,71.16,71.21,71.08,71.13,56626.0,66.3087,66.3553,66.2342,66.2808,56626.0
2023-02-09 15:45:00,71.13,71.22,71.1,71.17,77873.0,66.2808,66.3647,66.2528,66.3181,77873.0
2023-02-09 15:50:00,71.17,71.28,71.14,71.15,155628.0,66.3181,66.4206,66.2901,66.2994,155628.0
2023-02-09 15:55:00,71.14,71.15,70.73,70.79,534170.0,66.2901,66.2994,65.9081,65.964,534170.0
2023-02-10 09:30:00,70.51,71.0,70.51,70.66,56025.0,65.7031,66.1597,65.7031,65.8428,56025.0
2023-02-10 09:35:00,70.63,70.66,70.4,70.53,27312.0,65.8149,65.8428,65.6006,65.7217,27312.0
2023-02-10 09:40:00,70.53,70.59,70.43,70.55,18023.0,65.7217,65.7776,65.6285,65.7403,18023.0
2023-02-10 09:45:00,70.56,70.79,70.53,70.76,22239.0,65.7496,65.964,65.7217,65.936,22239.0
2023-02-10 09:50:00,70.74,70.85,70.71,70.85,19370.0,65.9174,66.0199,65.8894,66.0199,19370.0
2023-02-10 09:55:00,70.85,70.85,70.7,70.75,17355.0,66.0199,66.0199,65.8801,65.9267,17355.0
2023-02-10 10:00:00,70.75,70.87,70.68,70.83,26775.0,65.9267,66.0385,65.8615,66.0012,26775.0
2023-02-10 10:05:00,70.81,70.93,70.81,70.92,8088.0,65.9826,66.0944,65.9826,66.0851,8088.0
2023-02-10 10:10:00,70.94,70.98,70.9,70.92,12215.0,66.1037,66.141,66.0665,66.0851,12215.0
2023-02-10 10:15:00,70.93,71.07,70.92,70.97,20268.0,66.0944,66.2249,66.0851,66.1317,20268.0
2023-02-10 10:20:00,70.98,71.05,70.98,71.02,23722.0,66.141,66.2062,66.141,66.1783,23722.0
2023-02-10 10:25:00,71.03,71.08,71.01,71.07,15482.0,66.1876,66.2342,66.169,66.2249,15482.0
2023-02-10 10:30:00,71.06,71.1,70.95,71.02,15661.0,66.2156,66.2528,66.1131,66.1783,15661.0
2023-02-10 10:35:00,71.03,71.06,70.96,71.06,12763.0,66.1876,66.2156,66.1224,66.2156,12763.0
2023-02-10 10:40:00,71.03,71.06,70.93,70.95,15424.0,66.1876,66.2156,66.0944,66.1131,15424.0
2023-02-10 10:45:00,70.95,71.0,70.92,70.95,13216.0,66.1131,66.1597,66.0851,66.1131,13216.0
2023-02-10 10:50:00,70.93,70.93,70.72,70.78,17033.0,66.0944,66.0944,65.8987,65.9547,17033.0
2023-02-10 10:55:00,70.78,70.79,70.71,70.73,16006.0,65.9547,65.964,65.8894,65.9081,16006.0
2023-02-10 11:00:00,70.73,70.85,70.73,70.78,19921.0,65.9081,66.0199,65.9081,65.9547,19921.0
2023-02-10 11:05:00,70.76,70.8,70.72,70.75,20589.0,65.936,65.9733,65.8987,65.9267,20589.0
2023-02-10 11:10:00,70.75,70.84,70.72,70.73,13111.0,65.9267,66.0106,65.8987,65.9081,13111.0
2023-02-10 11:15:00,70.75,70.81,70.72,70.81,13157.0,65.9267,65.9826,65.8987,65.9826,13157.0
2023-02-10 11:20:00,70.8,70.9,70.78,70.78,21322.0,65.9733,66.0665,65.9547,65.9547,21322.0
2023-02-10 11:25:00,70.77,70.78,70.69,70.78,8785.0,65.9453,65.9547,65.8708,65.9547,8785.0
2023-02-10 11:30:00,70.76,70.78,70.7,70.75,8041.0,65.936,65.9547,65.8801,65.9267,8041.0
2023-02-10 11:35:00,70.76,70.85,70.76,70.79,7377.0,65.936,66.0199,65.936,65.964,7377.0
2023-02-10 11:40:00,70.79,70.82,70.76,70.77,10619.0,65.964,65.9919,65.936,65.9453,10619.0
2023-02-10 11:45:00,70.78,70.81,70.71,70.71,9966.0,65.9547,65.9826,65.8894,65.8894,9966.0
2023-02-10 11:50:00,70.7,70.79,70.68,70.75,8209.0,65.8801,65.964,65.8615,65.9267,8209.0
2023-02-10 11:55:00,70.75,70.77,70.61,70.66,23291.0,65.9267,65.9453,65.7962,65.8428,23291.0
2023-02-10 12:00:00,70.66,70.72,70.63,70.68,12115.0,65.8428,65.8987,65.8149,65.8615,12115.0
2023-02-10 12:05:00,70.7,70.77,70.68,70.73,9786.0,65.8801,65.9453,65.8615,65.9081,9786.0
2023-02-10 12:10:00,70.73,70.73,70.59,70.6,8289.0,65.9081,65.9081,65.7776,65.7869,8289.0
2023-02-10 12:15:00,70.6,70.65,70.58,70.64,8262.0,65.7869,65.8335,65.7683,65.8242,8262.0
2023-02-10 12:20:00,70.65,70.72,70.64,70.7,7567.0,65.8335,65.8987,65.8242,65.8801,7567.0
2023-02-10 12:25:00,70.7,70.73,70.64,70.68,6246.0,65.8801,65.9081,65.8242,65.8615,6246.0
2023-02-10 12:30:00,70.69,70.84,70.68,70.76,8581.0,65.8708,66.0106,65.8615,65.936,8581.0
2023-02-10 12:35:00,70.77,70.8,70.76,70.77,8138.0,65.9453,65.9733,65.936,65.9453,8138.0
2023-02-10 12:40:00,70.78,70.82,70.75,70.77,6665.0,65.9547,65.9919,65.9267,65.9453,6665.0
2023-02-10 12:45:00,70.77,70.79,70.73,70.75,8922.0,65.9453,65.964,65.9081,65.9267,8922.0
2023-02-10 12:50:00,70.75,70.8,70.75,70.78,6626.0,65.9267,65.9733,65.9267,65.9547,6626.0
2023-02-10 12:55:00,70.81,70.88,70.8,70.88,5292.0,65.9826,66.0478,65.9733,66.0478,5292.0
2023-02-10 13:00:00,70.87,70.89,70.85,70.85,7286.0,66.0385,66.0572,66.0199,66.0199,7286.0
2023-02-10 13:05:00,70.85,70.87,70.83,70.84,8374.0,66.0199,66.0385,66.0012,66.0106,8374.0
2023-02-10 13:10:00,70.85,70.88,70.84,70.88,10599.0,66.0199,66.0478,66.0106,66.0478,10599.0
2023-02-10 13:15:00,70.88,70.95,70.87,70.93,8957.0,66.0478,66.1131,66.0385,66.0944,8957.0
2023-02-10 13:20:00,70.95,71.0,70.91,70.92,5640.0,66.1131,66.1597,66.0758,66.0851,5640.0
2023-02-10 13:25:00,70.93,70.96,70.9,70.92,7332.0,66.0944,66.1224,66.0665,66.0851,7332.0
2023-02-10 13:30:00,70.92,70.92,70.84,70.85,9673.0,66.0851,66.0851,66.0106,66.0199,9673.0
2023-02-10 13:35:00,70.84,70.92,70.84,70.92,11549.0,66.0106,66.0851,66.0106,66.0851,11549.0
2023-02-10 13:40:00,70.92,70.92,70.79,70.8,15125.0,66.0851,66.0851,65.964,65.9733,15125.0
2023-02-10 13:45:00,70.81,70.89,70.79,70.87,11605.0,65.9826,66.0572,65.964,66.0385,11605.0
2023-02-10 13:50:00,70.87,70.92,70.81,70.84,8268.0,66.0385,66.0851,65.9826,66.0106,8268.0
2023-02-10 13:55:00,70.82,70.85,70.79,70.79,8558.0,65.9919,66.0199,65.964,65.964,8558.0
2023-02-10 14:00:00,70.81,70.83,70.76,70.78,10174.0,65.9826,66.0012,65.936,65.9547,10174.0
2023-02-10 14:05:00,70.77,70.82,70.73,70.73,15936.0,65.9453,65.9919,65.9081,65.9081,15936.0
2023-02-10 14:10:00,70.73,70.76,70.67,70.75,21297.0,65.9081,65.936,65.8522,65.9267,21297.0
2023-02-10 14:15:00,70.75,70.81,70.75,70.8,16773.0,65.9267,65.9826,65.9267,65.9733,16773.0
2023-02-10 14:20:00,70.79,70.81,70.75,70.77,19658.0,65.964,65.9826,65.9267,65.9453,19658.0
2023-02-10 14:25:00,70.76,70.77,70.68,70.7,17172.0,65.936,65.9453,65.8615,65.8801,17172.0
2023-02-10 14:30:00,70.7,70.83,70.68,70.81,10612.0,65.8801,66.0012,65.8615,65.9826,10612.0
2023-02-10 14:35:00,70.81,70.83,70.72,70.77,18378.0,65.9826,66.0012,65.8987,65.9453,18378.0
2023-02-10 14:40:00,70.78,70.85,70.74,70.84,21728.0,65.9547,66.0199,65.9174,66.0106,21728.0
2023-02-10 14:45:00,70.84,70.85,70.76,70.8,17383.0,66.0106,66.0199,65.936,65.9733,17383.0
2023-02-10 14:50:00,70.8,70.85,70.79,70.84,17460.0,65.9733,66.0199,65.964,66.0106,17460.0
2023-02-10 14:55:00,70.84,70.89,70.84,70.89,18725.0,66.0106,66.0572,66.0106,66.0572,18725.0
2023-02-10 15:00:00,70.89,70.96,70.88,70.88,23358.0,66.0572,66.1224,66.0478,66.0478,23358.0
2023-02-10 15:05:00,70.9,70.98,70.89,70.92,16063.0,66.0665,66.141,66.0572,66.0851,16063.0
2023-02-10 15:10:00,70.92,71.0,70.9,70.93,20669.0,66.0851,66.1597,66.0665,66.0944,20669.0
2023-02-10 15:15:00,70.94,71.0,70.91,70.98,19199.0,66.1037,66.1597,66.0758,66.141,19199.0
2023-02-10 15:20:00,70.98,70.98,70.91,70.94,21735.0,66.141,66.141,66.0758,66.1037,21735.0
2023-02-10 15:25:00,70.97,71.04,70.94,71.03,15708.0,66.1317,66.1969,66.1037,66.1876,15708.0
2023-02-10 15:30:00,71.04,71.14,71.03,71.14,37539.0,66.1969,66.2901,66.1876,66.2901,37539.0
2023-02-10 15:35:00,71.13,71.23,71.12,71.23,34851.0,66.2808,66.374,66.2715,66.374,34851.0
2023-02-10 15:40:00,71.22,71.26,71.14,71.25,59963.0,66.3647,66.4019,66.2901,66.3926,59963.0
2023-02-10 15:45:00,71.25,71.33,71.24,71.3,61324.0,66.3926,66.4672,66.3833,66.4392,61324.0
2023-02-10 15:50:00,71.31,71.37,71.23,71.29,80349.0,66.4485,66.5044,66.374,66.4299,80349.0
2023-02-10 15:55:00,71.3,71.43,71.24,71.42,246799.0,66.4392,66.5603,66.3833,66.551,246799.0
2023-02-13 09:30:00,71.42,71.68,71.24,71.65,37557.0,66.551,66.7933,66.3833,66.7653,37557.0
2023-02-13 09:35:00,71.64,71.71,71.52,71.67,8987.0,66.756,66.8212,66.6442,66.784,8987.0
2023-02-13 09:40:00,71.7,71.71,71.61,71.61,11955.0,66.8119,66.8212,66.7281,66.7281,11955.0
2023-02-13 09:45:00,71.63,71.7,71.58,71.68,14850.0,66.7467,66.8119,66.7001,66.7933,14850.0
2023-02-13 09:50:00,71.7,71.71,71.6,71.65,10915.0,66.8119,66.8212,66.7187,66.7653,10915.0
2023-02-13 09:55:00,71.65,71.69,71.6,71.6,15088.0,66.7653,66.8026,66.7187,66.7187,15088.0
2023-02-13 10:00:00,71.6,71.68,71.57,71.65,15959.0,66.7187,66.7933,66.6908,66.7653,15959.0
2023-02-13 10:05:00,71.66,71.81,71.66,71.78,12428.0,66.7747,66.9144,66.7747,66.8865,12428.0
2023-02-13 10:10:00,71.77,71.78,71.69,71.77,9174.0,66.8772,66.8865,66.8026,66.8772,9174.0
2023-02-13 10:15:00,71.79,71.8,71.69,71.73,8500.0,66.8958,66.9051,66.8026,66.8399,8500.0
2023-02-13 10:20:00,71.73,71.78,71.72,71.77,9399.0,66.8399,66.8865,66.8306,66.8772,9399.0
2023-02-13 10:25:00,71.77,71.9,71.77,71.84,10500.0,66.8772,66.9983,66.8772,66.9424,10500.0
2023-02-13 10:30:00,71.85,71.9,71.81,71.89,9693.0,66.9517,66.9983,66.9144,66.989,9693.0
2023-02-13 10:35:00,71.88,71.95,71.85,71.94,11272.0,66.9797,67.0449,66.9517,67.0356,11272.0
2023-02-13 10:40:00,71.95,71.99,71.91,71.97,15192.0,67.0449,67.0822,67.0076,67.0635,15192.0
2023-02-13 10:45:00,71.96,71.97,71.87,71.97,16462.0,67.0542,67.0635,66.9703,67.0635,16462.0
2023-02-13 10:50:00,71.96,72.07,71.96,72.06,17122.0,67.0542,67.1567,67.0542,67.1474,17122.0
2023-02-13 10:55:00,72.07,72.16,72.05,72.12,21724.0,67.1567,67.2406,67.1381,67.2033,21724.0
2023-02-13 11:00:00,72.12,72.13,71.99,71.99,22480.0,67.2033,67.2126,67.0822,67.0822,22480.0
2023-02-13 11:05:00,71.99,72.05,71.96,71.99,44844.0,67.0822,67.1381,67.0542,67.0822,44844.0
2023-02-13 11:10:00,72.01,72.03,71.92,72.0,7928.0,67.1008,67.1194,67.0169,67.0915,7928.0
2023-02-13 11:15:00,72.0,72.0,71.92,71.96,8126.0,67.0915,67.0915,67.0169,67.0542,8126.0
2023-02-13 11:20:00,71.97,71.97,71.9,71.92,8856.0,67.0635,67.0635,66.9983,67.0169,8856.0
2023-02-13 11:25:00,71.92,72.0,71.92,71.97,9581.0,67.0169,67.0915,67.0169,67.0635,9581.0
2023-02-13 11:30:00,71.97,71.97,71.87,71.89,10463.0,67.0635,67.0635,66.9703,66.989,10463.0
2023-02-13 11:35:00,71.88,71.97,71.88,71.91,9755.0,66.9797,67.0635,66.9797,67.0076,9755.0
2023-02-13 11:40:00,71.91,72.05,71.9,72.03,13209.0,67.0076,67.1381,66.9983,67.1194,13209.0
2023-02-13 11:45:00,72.04,72.08,72.0,72.03,12575.0,67.1288,67.166,67.0915,67.1194,12575.0
2023-02-13 11:50:00,72.03,72.03,71.95,71.96,18174.0,67.1194,67.1194,67.0449,67.0542,18174.0
2023-02-13 11:55:00,71.96,72.02,71.95,72.02,16041.0,67.0542,67.1101,67.0449,67.1101,16041.0
2023-02-13 12:00:00,72.02,72.02,71.91,71.91,8859.0,67.1101,67.1101,67.0076,67.0076,8859.0
2023-02-13 12:05:00,71.9,71.93,71.85,71.93,12788.0,66.9983,67.0263,66.9517,67.0263,12788.0
2023-02-13 12:10:00,71.92,71.97,71.92,71.93,8726.0,67.0169,67.0635,67.0169,67.0263,8726.0
2023-02-13 12:15:00,71.94,71.96,71.88,71.91,8943.0,67.0356,67.0542,66.9797,67.0076,8943.0
2023-02-13 12:20:00,71.91,71.98,71.89,71.94,11780.0,67.0076,67.0728,66.989,67.0356,11780.0
2023-02-13 12:25:00,71.94,71.95,71.93,71.95,6332.0,67.0356,67.0449,67.0263,67.0449,6332.0
2023-02-13 12:30:00,71.95,71.95,71.89,71.94,8473.0,67.0449,67.0449,66.989,67.0356,8473.0
2023-02-13 12:35:00,71.93,71.94,71.84,71.88,15051.0,67.0263,67.0356,66.9424,66.9797,15051.0
2023-02-13 12:40:00,71.88,71.88,71.81,71.83,15053.0,66.9797,66.9797,66.9144,66.9331,15053.0
2023-02-13 12:45:00,71.84,71.88,71.81,71.88,28873.0,66.9424,66.9797,66.9144,66.9797,28873.0
2023-02-13 12:50:00,71.9,71.98,71.88,71.97,11788.0,66.9983,67.0728,66.9797,67.0635,11788.0
2023-02-13 12:55:00,71.97,72.01,71.96,72.0,11676.0,67.0635,67.1008,67.0542,67.0915,11676.0
2023-02-13 13:00:00,72.02,72.09,72.0,72.08,8604.0,67.1101,67.1753,67.0915,67.166,8604.0
2023-02-13 13:05:00,72.09,72.09,72.04,72.04,11309.0,67.1753,67.1753,67.1288,67.1288,11309.0
2023-02-13 13:10:00,72.05,72.09,72.04,72.05,7894.0,67.1381,67.1753,67.1288,67.1381,7894.0
2023-02-13 13:15:00,72.06,72.13,72.05,72.12,9913.0,67.1474,67.2126,67.1381,67.2033,9913.0
2023-02-13 13:20:00,72.12,72.14,72.05,72.05,9918.0,67.2033,67.2219,67.1381,67.1381,9918.0
2023-02-13 13:25:00,72.04,72.11,72.03,72.06,10202.0,67.1288,67.194,67.1194,67.1474,10202.0
2023-02-13 13:30:00,72.07,72.13,72.06,72.12,8218.0,67.1567,67.2126,67.1474,67.2033,8218.0
2023-02-13 13:35:00,72.13,72.19,72.11,72.19,10609.0,67.2126,67.2685,67.194,67.2685,10609.0
2023-02-13 13:40:00,72.18,72.2,72.13,72.2,15986.0,67.2592,67.2778,67.2126,67.2778,15986.0
2023-02-13 13:45:00,72.19,72.32,72.19,72.3,21026.0,67.2685,67.3897,67.2685,67.371,21026.0
2023-02-13 13:50:00,72.3,72.32,72.27,72.29,13452.0,67.371,67.3897,67.3431,67.3617,13452.0
2023-02-13 13:55:00,72.3,72.32,72.27,72.31,9868.0,67.371,67.3897,67.3431,67.3803,9868.0
2023-02-13 14:00:00,72.31,72.34,72.23,72.23,15143.0,67.3803,67.4083,67.3058,67.3058,15143.0
2023-02-13 14:05:00,72.24,72.25,72.16,72.17,17945.0,67.3151,67.3244,67.2406,67.2499,17945.0
2023-02-13 14:10:00,72.17,72.23,72.15,72.22,11335.0,67.2499,67.3058,67.2313,67.2965,11335.0
2023-02-13 14:15:00,72.22,72.26,72.2,72.22,7605.0,67.2965,67.3338,67.2778,67.2965,7605.0
2023-02-13 14:20:00,72.21,72.24,72.19,72.22,7793.0,67.2872,67.3151,67.2685,67.2965,7793.0
2023-02-13 14:25:00,72.22,72.22,72.16,72.18,10009.0,67.2965,67.2965,67.2406,67.2592,10009.0
2023-02-13 14:30:00,72.19,72.2,72.09,72.09,10522.0,67.2685,67.2778,67.1753,67.1753,10522.0
2023-02-13 14:35:00,72.08,72.13,72.06,72.11,7322.0,67.166,67.2126,67.1474,67.194,7322.0
2023-02-13 14:40:00,72.1,72.1,72.02,72.1,12593.0,67.1847,67.1847,67.1101,67.1847,12593.0
2023-02-13 14:45:00,72.1,72.12,72.07,72.11,18028.0,67.1847,67.2033,67.1567,67.194,18028.0
2023-02-13 14:50:00,72.11,72.18,72.1,72.16,10109.0,67.194,67.2592,67.1847,67.2406,10109.0
2023-02-13 14:55:00,72.16,72.19,72.15,72.19,7733.0,67.2406,67.2685,67.2313,67.2685,7733.0
2023-02-13 15:00:00,72.18,72.18,72.11,72.14,12618.0,67.2592,67.2592,67.194,67.2219,12618.0
2023-02-13 15:05:00,72.14,72.24,72.14,72.23,19964.0,67.2219,67.3151,67.2219,67.3058,19964.0
2023-02-13 15:10:00,72.23,72.27,72.15,72.15,26033.0,67.3058,67.3431,67.2313,67.2313,26033.0
2023-02-13 15:15:00,72.17,72.24,72.13,72.24,26373.0,67.2499,67.3151,67.2126,67.3151,26373.0
2023-02-13 15:20:00,72.24,72.34,72.23,72.31,28414.0,67.3151,67.4083,67.3058,67.3803,28414.0
2023-02-13 15:25:00,72.31,72.37,72.29,72.37,29890.0,67.3803,67.4363,67.3617,67.4363,29890.0
2023-02-13 15:30:00,72.37,72.41,72.3,72.37,42540.0,67.4363,67.4735,67.371,67.4363,42540.0
2023-02-13 15:35:00,72.37,72.43,72.36,72.42,38803.0,67.4363,67.4922,67.4269,67.4828,38803.0
2023-02-13 15:40:00,72.43,72.5,72.42,72.42,87411.0,67.4922,67.5574,67.4828,67.4828,87411.0
2023-02-13 15:45:00,72.42,72.42,72.26,72.28,71290.0,67.4828,67.4828,67.3338,67.3524,71290.0
2023-02-13 15:50:00,72.27,72.34,72.21,72.31,102360.0,67.3431,67.4083,67.2872,67.3803,102360.0
2023-02-13 15:55:00,72.32,72.45,72.31,72.4,215963.0,67.3897,67.5108,67.3803,67.4642,215963.0
2023-02-14 09:30:00,72.31,72.49,72.2,72.4,35959.0,67.3803,67.5481,67.2778,67.4642,35959.0
2023-02-14 09:35:00,72.28,72.28,72.07,72.12,8669.0,67.3524,67.3524,67.1567,67.2033,8669.0
2023-02-14 09:40:00,72.21,72.3,72.16,72.22,7831.0,67.2872,67.371,67.2406,67.2965,7831.0
2023-02-14 09:45:00,72.24,72.45,72.24,72.37,12012.0,67.3151,67.5108,67.3151,67.4363,12012.0
2023-02-14 09:50:00,72.37,72.48,72.34,72.42,6599.0,67.4363,67.5388,67.4083,67.4828,6599.0
2023-02-14 09:55:00,72.43,72.58,72.43,72.53,7093.0,67.4922,67.6319,67.4922,67.5853,7093.0
2023-02-14 10:00:00,72.51,72.57,72.49,72.5,16881.0,67.5667,67.6226,67.5481,67.5574,16881.0
2023-02-14 10:05:00,72.51,72.54,72.47,72.53,8121.0,67.5667,67.5947,67.5294,67.5853,8121.0
2023-02-14 10:10:00,72.51,72.69,72.5,72.63,10448.0,67.5667,67.7344,67.5574,67.6785,10448.0
2023-02-14 10:15:00,72.65,72.69,72.63,72.64,14995.0,67.6972,67.7344,67.6785,67.6878,14995.0
2023-02-14 10:20:00,72.65,72.65,72.56,72.56,6555.0,67.6972,67.6972,67.6133,67.6133,6555.0
2023-02-14 10:25:00,72.56,72.61,72.51,72.51,16319.0,67.6133,67.6599,67.5667,67.5667,16319.0
2023-02-14 10:30:00,72.53,72.53,72.4,72.44,5969.0,67.5853,67.5853,67.4642,67.5015,5969.0
2023-02-14 10:35:00,72.41,72.42,71.99,71.99,35909.0,67.4735,67.4828,67.0822,67.0822,35909.0
2023-02-14 10:40:00,71.98,72.02,71.9,71.99,18811.0,67.0728,67.1101,66.9983,67.0822,18811.0
2023-02-14 10:45:00,71.99,72.06,71.85,72.03,17173.0,67.0822,67.1474,66.9517,67.1194,17173.0
2023-02-14 10:50:00,72.02,72.03,71.81,71.91,17191.0,67.1101,67.1194,66.9144,67.0076,17191.0
2023-02-14 10:55:00,71.93,71.97,71.84,71.95,12662.0,67.0263,67.0635,66.9424,67.0449,12662.0
2023-02-14 11:00:00,71.94,72.16,71.93,72.16,10631.0,67.0356,67.2406,67.0263,67.2406,10631.0
2023-02-14 11:05:00,72.14,72.18,72.1,72.1,7761.0,67.2219,67.2592,67.1847,67.1847,7761.0
2023-02-14 11:10:00,72.12,72.14,72.05,72.08,5454.0,67.2033,67.2219,67.1381,67.166,5454.0
2023-02-14 11:15:00,72.07,72.21,72.04,72.16,6993.0,67.1567,67.2872,67.1288,67.2406,6993.0
2023-02-14 11:20:00,72.15,72.19,72.12,72.19,7265.0,67.2313,67.2685,67.2033,67.2685,7265.0
2023-02-14 11:25:00,72.21,72.21,71.9,71.9,11462.0,67.2872,67.2872,66.9983,66.9983,11462.0
2023-02-14 11:30:00,71.88,71.89,71.64,71.73,10633.0,66.9797,66.989,66.756,66.8399,10633.0
2023-02-14 11:35:00,71.72,71.8,71.71,71.76,10034.0,66.8306,66.9051,66.8212,66.8678,10034.0
2023-02-14 11:40:00,71.75,71.77,71.69,71.75,9258.0,66.8585,66.8772,66.8026,66.8585,9258.0
2023-02-14 11:45:00,71.75,71.84,71.74,71.83,9404.0,66.8585,66.9424,66.8492,66.9331,9404.0
2023-02-14 11:50:00,71.81,71.81,71.66,71.75,14434.0,66.9144,66.9144,66.7747,66.8585,14434.0
2023-02-14 11:55:00,71.74,71.78,71.68,71.76,10234.0,66.8492,66.8865,66.7933,66.8678,10234.0
2023-02-14 12:00:00,71.75,71.85,71.74,71.8,13963.0,66.8585,66.9517,66.8492,66.9051,13963.0
2023-02-14 12:05:00,71.81,71.85,71.8,71.84,5714.0,66.9144,66.9517,66.9051,66.9424,5714.0
2023-02-14 12:10:00,71.85,71.96,71.85,71.93,9481.0,66.9517,67.0542,66.9517,67.0263,9481.0
2023-02-14 12:15:00,71.93,71.93,71.87,71.92,10003.0,67.0263,67.0263,66.9703,67.0169,10003.0
2023-02-14 12:20:00,71.92,71.98,71.91,71.93,9767.0,67.0169,67.0728,67.0076,67.0263,9767.0
2023-02-14 12:25:00,71.93,72.06,71.93,72.01,8437.0,67.0263,67.1474,67.0263,67.1008,8437.0
2023-02-14 12:30:00,72.01,72.1,72.01,72.07,10797.0,67.1008,67.1847,67.1008,67.1567,10797.0
2023-02-14 12:35:00,72.07,72.09,72.01,72.05,8109.0,67.1567,67.1753,67.1008,67.1381,8109.0
2023-02-14 12:40:00,72.05,72.11,72.04,72.06,8930.0,67.1381,67.194,67.1288,67.1474,8930.0
2023-02-14 12:45:00,72.05,72.14,72.05,72.1,9988.0,67.1381,67.2219,67.1381,67.1847,9988.0
2023-02-14 12:50:00,72.1,72.11,72.05,72.08,4950.0,67.1847,67.194,67.1381,67.166,4950.0
2023-02-14 12:55:00,72.07,72.16,72.07,72.12,8244.0,67.1567,67.2406,67.1567,67.2033,8244.0
2023-02-14 13:00:00,72.1,72.33,72.09,72.26,18092.0,67.1847,67.399,67.1753,67.3338,18092.0
2023-02-14 13:05:00,72.26,72.33,72.26,72.26,7646.0,67.3338,67.399,67.3338,67.3338,7646.0
2023-02-14 13:10:00,72.25,72.27,72.2,72.26,6364.0,67.3244,67.3431,67.2778,67.3338,6364.0
2023-02-14 13:15:00,72.27,72.37,72.24,72.29,15829.0,67.3431,67.4363,67.3151,67.3617,15829.0
2023-02-14 13:20:00,72.28,72.32,72.19,72.2,13253.0,67.3524,67.3897,67.2685,67.2778,13253.0
2023-02-14 13:25:00,72.21,72.22,72.13,72.13,12888.0,67.2872,67.2965,67.2126,67.2126,12888.0
2023-02-14 13:30:00,72.13,72.22,72.13,72.2,11985.0,67.2126,67.2965,67.2126,67.2778,11985.0
2023-02-14 13:35:00,72.2,72.23,72.15,72.17,10948.0,67.2778,67.3058,67.2313,67.2499,10948.0
2023-02-14 13:40:00,72.17,72.21,72.11,72.12,14722.0,67.2499,67.2872,67.194,67.2033,14722.0
2023-02-14 13:45:00,72.12,72.2,72.12,72.16,10427.0,67.2033,67.2778,67.2033,67.2406,10427.0
2023-02-14 13:50:00,72.15,72.18,72.14,72.17,8306.0,67.2313,67.2592,67.2219,67.2499,8306.0
2023-02-14 13:55:00,72.18,72.21,72.14,72.17,10592.0,67.2592,67.2872,67.2219,67.2499,10592.0
2023-02-14 14:00:00,72.18,72.25,72.13,72.21,17186.0,67.2592,67.3244,67.2126,67.2872,17186.0
2023-02-14 14:05:00,72.21,72.21,72.01,72.07,10194.0,67.2872,67.2872,67.1008,67.1567,10194.0
2023-02-14 14:10:00,72.06,72.1,72.03,72.04,9975.0,67.1474,67.1847,67.1194,67.1288,9975.0
2023-02-14 14:15:00,72.04,72.15,72.04,72.14,8607.0,67.1288,67.2313,67.1288,67.2219,8607.0
2023-02-14 14:20:00,72.14,72.18,72.09,72.12,14111.0,67.2219,67.2592,67.1753,67.2033,14111.0
2023-02-14 14:25:00,72.12,72.12,72.06,72.1,17775.0,67.2033,67.2033,67.1474,67.1847,17775.0
2023-02-14 14:30:00,72.11,72.21,72.09,72.2,13860.0,67.194,67.2872,67.1753,67.2778,13860.0
2023-02-14 14:35:00,72.21,72.24,72.19,72.19,9992.0,67.2872,67.3151,67.2685,67.2685,9992.0
2023-02-14 14:40:00,72.21,72.23,72.18,72.22,9387.0,67.2872,67.3058,67.2592,67.2965,9387.0
2023-02-14 14:45:00,72.21,72.22,72.14,72.14,12863.0,67.2872,67.2965,67.2219,67.2219,12863.0
2023-02-14 14:50:00,72.14,72.19,72.11,72.15,9568.0,67.2219,67.2685,67.194,67.2313,9568.0
2023-02-14 14:55:00,72.15,72.24,72.13,72.22,41029.0,67.2313,67.3151,67.2126,67.2965,41029.0
2023-02-14 15:00:00,72.23,72.25,72.15,72.17,16938.0,67.3058,67.3244,67.2313,67.2499,16938.0
2023-02-14 15:05:00,72.16,72.18,72.12,72.18,10088.0,67.2406,67.2592,67.2033,67.2592,10088.0
2023-02-14 15:10:00,72.18,72.22,72.13,72.21,16436.0,67.2592,67.2965,67.2126,67.2872,16436.0
2023-02-14 15:15:00,72.21,72.25,72.17,72.22,13499.0,67.2872,67.3244,67.2499,67.2965,13499.0
2023-02-14 15:20:00,72.22,72.25,72.2,72.25,10430.0,67.2965,67.3244,67.2778,67.3244,10430.0
2023-02-14 15:25:00,72.26,72.28,72.22,72.23,15159.0,67.3338,67.3524,67.2965,67.3058,15159.0
2023-02-14 15:30:00,72.23,72.25,72.19,72.24,20389.0,67.3058,67.3244,67.2685,67.3151,20389.0
2023-02-14 15:35:00,72.24,72.3,72.23,72.25,20138.0,67.3151,67.371,67.3058,67.3244,20138.0
2023-02-14 15:40:00,72.24,72.3,72.22,72.28,25243.0,67.3151,67.371,67.2965,67.3524,25243.0
2023-02-14 15:45:00,72.28,72.34,72.27,72.32,40776.0,67.3524,67.4083,67.3431,67.3897,40776.0
2023-02-14 15:50:00,72.31,72.31,72.14,72.17,52928.0,67.3803,67.3803,67.2219,67.2499,52928.0
2023-02-14 15:55:00,72.17,72.22,72.02,72.05,178163.0,67.2499,67.2965,67.1101,67.1381,178163.0
2023-02-15 09:30:00,71.87,71.87,71.61,71.8,47527.0,66.9703,66.9703,66.7281,66.9051,47527.0
2023-02-15 09:35:00,71.84,71.92,71.75,71.86,7161.0,66.9424,67.0169,66.8585,66.961,7161.0
2023-02-15 09:40:00,71.88,72.05,71.86,71.98,18338.0,66.9797,67.1381,66.961,67.0728,18338.0
2023-02-15 09:45:00,71.97,72.04,71.92,71.96,12614.0,67.0635,67.1288,67.0169,67.0542,12614.0
2023-02-15 09:50:00,71.95,72.04,71.8,71.9,20056.0,67.0449,67.1288,66.9051,66.9983,20056.0
2023-02-15 09:55:00,71.88,71.89,71.77,71.83,7130.0,66.9797,66.989,66.8772,66.9331,7130.0
2023-02-15 10:00:00,71.82,72.01,71.79,71.98,20019.0,66.9238,67.1008,66.8958,67.0728,20019.0
2023-02-15 10:05:00,71.98,72.06,71.9,71.92,15546.0,67.0728,67.1474,66.9983,67.0169,15546.0
2023-02-15 10:10:00,71.9,71.9,71.76,71.84,12912.0,66.9983,66.9983,66.8678,66.9424,12912.0
2023-02-15 10:15:00,71.86,72.02,71.82,71.94,14294.0,66.961,67.1101,66.9238,67.0356,14294.0
2023-02-15 10:20:00,71.94,72.0,71.8,71.82,10171.0,67.0356,67.0915,66.9051,66.9238,10171.0
2023-02-15 10:25:00,71.83,71.89,71.83,71.87,16321.0,66.9331,66.989,66.9331,66.9703,16321.0
2023-02-15 10:30:00,71.88,71.89,71.82,71.82,20513.0,66.9797,66.989,66.9238,66.9238,20513.0
2023-02-15 10:35:00,71.84,71.91,71.78,71.87,19261.0,66.9424,67.0076,66.8865,66.9703,19261.0
2023-02-15 10:40:00,71.85,71.88,71.77,71.77,14286.0,66.9517,66.9797,66.8772,66.8772,14286.0
2023-02-15 10:45:00,71.78,71.87,71.77,71.85,22097.0,66.8865,66.9703,66.8772,66.9517,22097.0
2023-02-15 10:50:00,71.84,71.89,71.81,71.85,14107.0,66.9424,66.989,66.9144,66.9517,14107.0
2023-02-15 10:55:00,71.87,71.98,71.85,71.85,17768.0,66.9703,67.0728,66.9517,66.9517,17768.0
2023-02-15 11:00:00,71.85,71.94,71.84,71.93,14267.0,66.9517,67.0356,66.9424,67.0263,14267.0
2023-02-15 11:05:00,71.94,72.02,71.93,72.02,11101.0,67.0356,67.1101,67.0263,67.1101,11101.0
2023-02-15 11:10:00,72.02,72.04,71.99,72.03,7477.0,67.1101,67.1288,67.0822,67.1194,7477.0
2023-02-15 11:15:00,72.03,72.04,71.98,72.0,6275.0,67.1194,67.1288,67.0728,67.0915,6275.0
2023-02-15 11:20:00,71.99,72.0,71.92,71.97,9067.0,67.0822,67.0915,67.0169,67.0635,9067.0
2023-02-15 11:25:00,72.0,72.01,71.95,71.99,6029.0,67.0915,67.1008,67.0449,67.0822,6029.0
2023-02-15 11:30:00,71.98,72.0,71.89,71.89,18345.0,67.0728,67.0915,66.989,66.989,18345.0
2023-02-15 11:35:00,71.89,71.97,71.89,71.95,5222.0,66.989,67.0635,66.989,67.0449,5222.0
2023-02-15 11:40:00,71.95,72.02,71.95,72.0,6323.0,67.0449,67.1101,67.0449,67.0915,6323.0
2023-02-15 11:45:00,72.0,72.08,71.98,72.07,7896.0,67.0915,67.166,67.0728,67.1567,7896.0
2023-02-15 11:50:00,72.07,72.12,72.06,72.1,5393.0,67.1567,67.2033,67.1474,67.1847,5393.0
2023-02-15 11:55:00,72.11,72.16,72.05,72.05,5341.0,67.194,67.2406,67.1381,67.1381,5341.0
2023-02-15 12:00:00,72.07,72.09,72.04,72.06,5295.0,67.1567,67.1753,67.1288,67.1474,5295.0
2023-02-15 12:05:00,72.08,72.1,71.98,72.03,11843.0,67.166,67.1847,67.0728,67.1194,11843.0
2023-02-15 12:10:00,72.03,72.07,71.97,71.99,17683.0,67.1194,67.1567,67.0635,67.0822,17683.0
2023-02-15 12:15:00,71.99,71.99,71.94,71.97,9792.0,67.0822,67.0822,67.0356,67.0635,9792.0
2023-02-15 12:20:00,71.97,71.99,71.93,71.99,8241.0,67.0635,67.0822,67.0263,67.0822,8241.0
2023-02-15 12:25:00,71.98,71.99,71.88,71.9,6488.0,67.0728,67.0822,66.9797,66.9983,6488.0
2023-02-15 12:30:00,71.92,71.93,71.87,71.92,7693.0,67.0169,67.0263,66.9703,67.0169,7693.0
2023-02-15 12:35:00,71.93,71.96,71.9,71.92,6423.0,67.0263,67.0542,66.9983,67.0169,6423.0
2023-02-15 12:40:00,71.92,71.95,71.9,71.93,7073.0,67.0169,67.0449,66.9983,67.0263,7073.0
2023-02-15 12:45:00,71.94,71.95,71.91,71.94,6529.0,67.0356,67.0449,67.0076,67.0356,6529.0
2023-02-15 12:50:00,71.93,72.0,71.93,72.0,7312.0,67.0263,67.0915,67.0263,67.0915,7312.0
2023-02-15 12:55:00,72.01,72.02,71.96,71.97,10546.0,67.1008,67.1101,67.0542,67.0635,10546.0
2023-02-15 13:00:00,71.96,71.99,71.94,71.94,5496.0,67.0542,67.0822,67.0356,67.0356,5496.0
2023-02-15 13:05:00,71.94,71.98,71.91,71.96,16811.0,67.0356,67.0728,67.0076,67.0542,16811.0
2023-02-15 13:10:00,71.97,72.02,71.97,72.0,16196.0,67.0635,67.1101,67.0635,67.0915,16196.0
2023-02-15 13:15:00,72.01,72.07,71.98,72.07,15743.0,67.1008,67.1567,67.0728,67.1567,15743.0
2023-02-15 13:20:00,72.06,72.08,72.03,72.05,15965.0,67.1474,67.166,67.1194,67.1381,15965.0
2023-02-15 13:25:00,72.04,72.09,72.02,72.06,3981.0,67.1288,67.1753,67.1101,67.1474,3981.0
2023-02-15 13:30:00,72.06,72.06,71.98,72.01,6737.0,67.1474,67.1474,67.0728,67.1008,6737.0
2023-02-15 13:35:00,72.0,72.02,71.96,71.97,8525.0,67.0915,67.1101,67.0542,67.0635,8525.0
2023-02-15 13:40:00,71.98,72.03,71.96,71.99,11922.0,67.0728,67.1194,67.0542,67.0822,11922.0
2023-02-15 13:45:00,71.99,72.03,71.98,71.98,7936.0,67.0822,67.1194,67.0728,67.0728,7936.0
2023-02-15 13:50:00,72.0,72.05,71.94,72.02,13424.0,67.0915,67.1381,67.0356,67.1101,13424.0
2023-02-15 13:55:00,72.03,72.07,72.01,72.06,8066.0,67.1194,67.1567,67.1008,67.1474,8066.0
2023-02-15 14:00:00,72.06,72.07,71.99,72.01,7117.0,67.1474,67.1567,67.0822,67.1008,7117.0
2023-02-15 14:05:00,72.01,72.06,72.0,72.06,9105.0,67.1008,67.1474,67.0915,67.1474,9105.0
2023-02-15 14:10:00,72.05,72.11,72.04,72.1,5195.0,67.1381,67.194,67.1288,67.1847,5195.0
2023-02-15 14:15:00,72.11,72.15,72.09,72.14,16537.0,67.194,67.2313,67.1753,67.2219,16537.0
2023-02-15 14:20:00,72.15,72.15,72.13,72.14,7472.0,67.2313,67.2313,67.2126,67.2219,7472.0
2023-02-15 14:25:00,72.13,72.2,72.1,72.2,14649.0,67.2126,67.2778,67.1847,67.2778,14649.0
2023-02-15 14:30:00,72.2,72.21,72.18,72.2,6172.0,67.2778,67.2872,67.2592,67.2778,6172.0
2023-02-15 14:35:00,72.2,72.2,72.13,72.16,10117.0,67.2778,67.2778,67.2126,67.2406,10117.0
2023-02-15 14:40:00,72.16,72.22,72.14,72.2,8054.0,67.2406,67.2965,67.2219,67.2778,8054.0
2023-02-15 14:45:00,72.2,72.22,72.19,72.21,11593.0,67.2778,67.2965,67.2685,67.2872,11593.0
2023-02-15 14:50:00,72.21,72.22,72.16,72.17,12210.0,67.2872,67.2965,67.2406,67.2499,12210.0
2023-02-15 14:55:00,72.18,72.18,72.12,72.12,15701.0,67.2592,67.2592,67.2033,67.2033,15701.0
2023-02-15 15:00:00,72.14,72.16,72.07,72.1,8995.0,67.2219,67.2406,67.1567,67.1847,8995.0
2023-02-15 15:05:00,72.12,72.18,72.12,72.17,12563.0,67.2033,67.2592,67.2033,67.2499,12563.0
2023-02-15 15:10:00,72.17,72.2,72.15,72.18,10206.0,67.2499,67.2778,67.2313,67.2592,10206.0
2023-02-15 15:15:00,72.18,72.27,72.16,72.23,37435.0,67.2592,67.3431,67.2406,67.3058,37435.0
2023-02-15 15:20:00,72.23,72.29,72.22,72.25,12073.0,67.3058,67.3617,67.2965,67.3244,12073.0
2023-02-15 15:25:00,72.24,72.29,72.22,72.25,24672.0,67.3151,67.3617,67.2965,67.3244,24672.0
2023-02-15 15:30:00,72.24,72.3,72.19,72.29,21621.0,67.3151,67.371,67.2685,67.3617,21621.0
2023-02-15 15:35:00,72.28,72.28,72.15,72.21,14138.0,67.3524,67.3524,67.2313,67.2872,14138.0
2023-02-15 15:40:00,72.22,72.25,72.16,72.17,23645.0,67.2965,67.3244,67.2406,67.2499,23645.0
2023-02-15 15:45:00,72.16,72.31,72.15,72.3,67192.0,67.2406,67.3803,67.2313,67.371,67192.0
2023-02-15 15:50:00,72.31,72.36,72.24,72.28,52227.0,67.3803,67.4269,67.3151,67.3524,52227.0
2023-02-15 15:55:00,72.28,72.46,72.26,72.45,122656.0,67.3524,67.5201,67.3338,67.5108,122656.0
2023-02-16 09:30:00,71.9,72.15,71.86,72.13,76867.0,66.9983,67.2313,66.961,67.2126,76867.0
2023-02-16 09:35:00,72.15,72.29,72.03,72.29,20312.0,67.2313,67.3617,67.1194,67.3617,20312.0
2023-02-16 09:40:00,72.29,72.35,72.13,72.35,16504.0,67.3617,67.4176,67.2126,67.4176,16504.0
2023-02-16 09:45:00,72.34,72.41,72.27,72.31,18608.0,67.4083,67.4735,67.3431,67.3803,18608.0
2023-02-16 09:50:00,72.29,72.36,72.22,72.36,35836.0,67.3617,67.4269,67.2965,67.4269,35836.0
2023-02-16 09:55:00,72.36,72.38,72.2,72.28,67863.0,67.4269,67.4456,67.2778,67.3524,67863.0
2023-02-16 10:00:00,72.28,72.3,72.13,72.24,65586.0,67.3524,67.371,67.2126,67.3151,65586.0
2023-02-16 10:05:00,72.23,72.27,72.18,72.25,24166.0,67.3058,67.3431,67.2592,67.3244,24166.0
2023-02-16 10:10:00,72.24,72.52,72.23,72.47,47402.0,67.3151,67.576,67.3058,67.5294,47402.0
2023-02-16 10:15:00,72.45,72.54,72.36,72.52,15016.0,67.5108,67.5947,67.4269,67.576,15016.0
2023-02-16 10:20:00,72.54,72.55,72.46,72.53,35288.0,67.5947,67.604,67.5201,67.5853,35288.0
2023-02-16 10:25:00,72.55,72.55,72.41,72.49,35686.0,67.604,67.604,67.4735,67.5481,35686.0
2023-02-16 10:30:00,72.48,72.52,72.42,72.45,15897.0,67.5388,67.576,67.4828,67.5108,15897.0
2023-02-16 10:35:00,72.45,72.48,72.27,72.31,69074.0,67.5108,67.5388,67.3431,67.3803,69074.0
2023-02-16 10:40:00,72.31,72.37,72.26,72.36,13652.0,67.3803,67.4363,67.3338,67.4269,13652.0
2023-02-16 10:45:00,72.37,72.52,72.36,72.52,28300.0,67.4363,67.576,67.4269,67.576,28300.0
2023-02-16 10:50:00,72.53,72.53,72.42,72.43,13890.0,67.5853,67.5853,67.4828,67.4922,13890.0
2023-02-16 10:55:00,72.44,72.52,72.38,72.52,28800.0,67.5015,67.576,67.4456,67.576,28800.0
2023-02-16 11:00:00,72.54,72.62,72.52,72.56,17100.0,67.5947,67.6692,67.576,67.6133,17100.0
2023-02-16 11:05:00,72.56,72.6,72.49,72.57,22160.0,67.6133,67.6506,67.5481,67.6226,22160.0
2023-02-16 11:10:00,72.58,72.62,72.53,72.53,12784.0,67.6319,67.6692,67.5853,67.5853,12784.0
2023-02-16 11:15:00,72.54,72.62,72.51,72.61,13141.0,67.5947,67.6692,67.5667,67.6599,13141.0
2023-02-16 11:20:00,72.61,72.66,72.58,72.65,10666.0,67.6599,67.7065,67.6319,67.6972,10666.0
2023-02-16 11:25:00,72.65,72.77,72.62,72.75,17277.0,67.6972,67.809,67.6692,67.7903,17277.0
2023-02-16 11:30:00,72.76,72.8,72.71,72.76,18194.0,67.7997,67.8369,67.7531,67.7997,18194.0
2023-02-16 11:35:00,72.76,72.76,72.61,72.62,18179.0,67.7997,67.7997,67.6599,67.6692,18179.0
2023-02-16 11:40:00,72.62,72.67,72.57,72.67,12870.0,67.6692,67.7158,67.6226,67.7158,12870.0
2023-02-16 11:45:00,72.68,72.76,72.68,72.73,12731.0,67.7251,67.7997,67.7251,67.7717,12731.0
2023-02-16 11:50:00,72.72,72.73,72.64,72.67,13763.0,67.7624,67.7717,67.6878,67.7158,13763.0
2023-02-16 11:55:00,72.67,72.76,72.65,72.76,11910.0,67.7158,67.7997,67.6972,67.7997,11910.0
2023-02-16 12:00:00,72.76,72.79,72.71,72.73,11924.0,67.7997,67.8276,67.7531,67.7717,11924.0
2023-02-16 12:05:00,72.72,72.79,72.7,72.79,12357.0,67.7624,67.8276,67.7438,67.8276,12357.0
2023-02-16 12:10:00,72.78,72.85,72.77,72.84,16145.0,67.8183,67.8835,67.809,67.8742,16145.0
2023-02-16 12:15:00,72.85,72.85,72.7,72.7,14374.0,67.8835,67.8835,67.7438,67.7438,14374.0
2023-02-16 12:20:00,72.7,72.86,72.7,72.86,9575.0,67.7438,67.8928,67.7438,67.8928,9575.0
2023-02-16 12:25:00,72.87,72.9,72.85,72.85,7866.0,67.9022,67.9301,67.8835,67.8835,7866.0
2023-02-16 12:30:00,72.85,72.86,72.8,72.83,12042.0,67.8835,67.8928,67.8369,67.8649,12042.0
2023-02-16 12:35:00,72.84,72.88,72.83,72.87,7283.0,67.8742,67.9115,67.8649,67.9022,7283.0
2023-02-16 12:40:00,72.84,72.88,72.84,72.88,7901.0,67.8742,67.9115,67.8742,67.9115,7901.0
2023-02-16 12:45:00,72.89,72.91,72.85,72.88,6215.0,67.9208,67.9394,67.8835,67.9115,6215.0
2023-02-16 12:50:00,72.87,72.88,72.79,72.81,8435.0,67.9022,67.9115,67.8276,67.8463,8435.0
2023-02-16 12:55:00,72.79,72.83,72.77,72.79,16213.0,67.8276,67.8649,67.809,67.8276,16213.0
2023-02-16 13:00:00,72.82,72.88,72.8,72.84,14278.0,67.8556,67.9115,67.8369,67.8742,14278.0
2023-02-16 13:05:00,72.84,72.89,72.83,72.88,12793.0,67.8742,67.9208,67.8649,67.9115,12793.0
2023-02-16 13:10:00,72.89,72.9,72.84,72.84,9917.0,67.9208,67.9301,67.8742,67.8742,9917.0
2023-02-16 13:15:00,72.84,72.86,72.81,72.84,11156.0,67.8742,67.8928,67.8463,67.8742,11156.0
2023-02-16 13:20:00,72.84,72.86,72.79,72.81,11789.0,67.8742,67.8928,67.8276,67.8463,11789.0
2023-02-16 13:25:00,72.81,72.84,72.72,72.74,50423.0,67.8463,67.8742,67.7624,67.781,50423.0
2023-02-16 13:30:00,72.73,72.76,72.67,72.76,24023.0,67.7717,67.7997,67.7158,67.7997,24023.0
2023-02-16 13:35:00,72.75,72.82,72.75,72.79,31434.0,67.7903,67.8556,67.7903,67.8276,31434.0
2023-02-16 13:40:00,72.78,72.84,72.78,72.84,12482.0,67.8183,67.8742,67.8183,67.8742,12482.0
2023-02-16 13:45:00,72.84,72.88,72.81,72.87,25524.0,67.8742,67.9115,67.8463,67.9022,25524.0
2023-02-16 13:50:00,72.86,72.88,72.83,72.86,12008.0,67.8928,67.9115,67.8649,67.8928,12008.0
2023-02-16 13:55:00,72.87,72.91,72.87,72.9,9634.0,67.9022,67.9394,67.9022,67.9301,9634.0
2023-02-16 14:00:00,72.9,73.04,72.9,73.03,24713.0,67.9301,68.0606,67.9301,68.0513,24713.0
2023-02-16 14:05:00,73.05,73.08,72.99,73.0,13248.0,68.0699,68.0979,68.014,68.0233,13248.0
2023-02-16 14:10:00,72.99,73.02,72.98,73.0,11020.0,68.014,68.0419,68.0047,68.0233,11020.0
2023-02-16 14:15:00,73.0,73.07,72.99,73.07,14591.0,68.0233,68.0885,68.014,68.0885,14591.0
2023-02-16 14:20:00,73.06,73.08,73.0,73.08,13597.0,68.0792,68.0979,68.0233,68.0979,13597.0
2023-02-16 14:25:00,73.09,73.1,73.05,73.06,18960.0,68.1072,68.1165,68.0699,68.0792,18960.0
2023-02-16 14:30:00,73.06,73.1,73.01,73.02,26526.0,68.0792,68.1165,68.0326,68.0419,26526.0
2023-02-16 14:35:00,73.02,73.07,72.99,73.06,17035.0,68.0419,68.0885,68.014,68.0792,17035.0
2023-02-16 14:40:00,73.06,73.07,73.0,73.04,18584.0,68.0792,68.0885,68.0233,68.0606,18584.0
2023-02-16 14:45:00,73.04,73.04,72.99,73.01,11738.0,68.0606,68.0606,68.014,68.0326,11738.0
2023-02-16 14:50:00,73.01,73.08,72.99,73.08,8815.0,68.0326,68.0979,68.014,68.0979,8815.0
2023-02-16 14:55:00,73.09,73.12,73.04,73.04,14912.0,68.1072,68.1351,68.0606,68.0606,14912.0
2023-02-16 15:00:00,73.05,73.05,72.98,72.98,11547.0,68.0699,68.0699,68.0047,68.0047,11547.0
2023-02-16 15:05:00,72.98,73.0,72.81,72.93,38475.0,68.0047,68.0233,67.8463,67.9581,38475.0
2023-02-16 15:10:00,72.93,72.98,72.93,72.94,17605.0,67.9581,68.0047,67.9581,67.9674,17605.0
2023-02-16 15:15:00,72.92,72.93,72.78,72.86,19128.0,67.9488,67.9581,67.8183,67.8928,19128.0
2023-02-16 15:20:00,72.86,72.87,72.76,72.84,25235.0,67.8928,67.9022,67.7997,67.8742,25235.0
2023-02-16 15:25:00,72.84,72.93,72.78,72.8,23605.0,67.8742,67.9581,67.8183,67.8369,23605.0
2023-02-16 15:30:00,72.8,72.83,72.69,72.73,28432.0,67.8369,67.8649,67.7344,67.7717,28432.0
2023-02-16 15:35:00,72.73,72.82,72.71,72.77,34193.0,67.7717,67.8556,67.7531,67.809,34193.0
2023-02-16 15:40:00,72.77,72.78,72.58,72.71,63272.0,67.809,67.8183,67.6319,67.7531,63272.0
2023-02-16 15:45:00,72.7,72.72,72.54,72.55,37969.0,67.7438,67.7624,67.5947,67.604,37969.0
2023-02-16 15:50:00,72.54,72.64,72.47,72.55,79974.0,67.5947,67.6878,67.5294,67.604,79974.0
2023-02-16 15:55:00,72.55,72.58,72.39,72.48,262809.0,67.604,67.6319,67.4549,67.5388,262809.0
2023-02-17 09:30:00,72.42,72.6,72.17,72.36,118312.0,67.4828,67.6506,67.2499,67.4269,118312.0
2023-02-17 09:35:00,72.43,72.62,72.37,72.56,24880.0,67.4922,67.6692,67.4363,67.6133,24880.0
2023-02-17 09:40:00,72.56,72.76,72.48,72.75,57816.0,67.6133,67.7997,67.5388,67.7903,57816.0
2023-02-17 09:45:00,72.7,72.83,72.66,72.78,29020.0,67.7438,67.8649,67.7065,67.8183,29020.0
2023-02-17 09:50:00,72.79,72.8,72.55,72.56,27616.0,67.8276,67.8369,67.604,67.6133,27616.0
2023-02-17 09:55:00,72.56,72.6,72.45,72.58,27492.0,67.6133,67.6506,67.5108,67.6319,27492.0
2023-02-17 10:00:00,72.58,72.71,72.58,72.7,23447.0,67.6319,67.7531,67.6319,67.7438,23447.0
2023-02-17 10:05:00,72.71,72.81,72.66,72.73,36624.0,67.7531,67.8463,67.7065,67.7717,36624.0
2023-02-17 10:10:00,72.73,72.75,72.63,72.69,35723.0,67.7717,67.7903,67.6785,67.7344,35723.0
2023-02-17 10:15:00,72.7,72.91,72.68,72.84,22223.0,67.7438,67.9394,67.7251,67.8742,22223.0
2023-02-17 10:20:00,72.83,72.95,72.81,72.81,14769.0,67.8649,67.9767,67.8463,67.8463,14769.0
2023-02-17 10:25:00,72.82,72.91,72.8,72.85,24868.0,67.8556,67.9394,67.8369,67.8835,24868.0
2023-02-17 10:30:00,72.83,72.97,72.8,72.94,16094.0,67.8649,67.9954,67.8369,67.9674,16094.0
2023-02-17 10:35:00,72.94,73.1,72.93,72.99,17435.0,67.9674,68.1165,67.9581,68.014,17435.0
2023-02-17 10:40:00,72.98,72.98,72.75,72.78,22612.0,68.0047,68.0047,67.7903,67.8183,22612.0
2023-02-17 10:45:00,72.76,72.84,72.75,72.8,15466.0,67.7997,67.8742,67.7903,67.8369,15466.0
2023-02-17 10:50:00,72.79,72.8,72.73,72.77,31268.0,67.8276,67.8369,67.7717,67.809,31268.0
2023-02-17 10:55:00,72.76,72.81,72.69,72.76,19728.0,67.7997,67.8463,67.7344,67.7997,19728.0
2023-02-17 11:00:00,72.75,72.78,72.71,72.77,29963.0,67.7903,67.8183,67.7531,67.809,29963.0
2023-02-17 11:05:00,72.77,72.83,72.74,72.81,21225.0,67.809,67.8649,67.781,67.8463,21225.0
2023-02-17 11:10:00,72.81,72.89,72.8,72.86,17216.0,67.8463,67.9208,67.8369,67.8928,17216.0
2023-02-17 11:15:00,72.86,72.9,72.82,72.83,26120.0,67.8928,67.9301,67.8556,67.8649,26120.0
2023-02-17 11:20:00,72.83,72.84,72.75,72.79,16054.0,67.8649,67.8742,67.7903,67.8276,16054.0
2023-02-17 11:25:00,72.8,72.83,72.7,72.74,15583.0,67.8369,67.8649,67.7438,67.781,15583.0
2023-02-17 11:30:00,72.73,72.75,72.6,72.66,32476.0,67.7717,67.7903,67.6506,67.7065,32476.0
2023-02-17 11:35:00,72.67,72.92,72.66,72.91,103458.0,67.7158,67.9488,67.7065,67.9394,103458.0
2023-02-17 11:40:00,72.92,73.04,72.91,73.04,25245.0,67.9488,68.0606,67.9394,68.0606,25245.0
2023-02-17 11:45:00,73.03,73.1,73.0,73.07,34806.0,68.0513,68.1165,68.0233,68.0885,34806.0
2023-02-17 11:50:00,73.05,73.06,72.93,72.96,28090.0,68.0699,68.0792,67.9581,67.986,28090.0
2023-02-17 11:55:00,72.96,72.96,72.84,72.86,18298.0,67.986,67.986,67.8742,67.8928,18298.0
2023-02-17 12:00:00,72.86,72.95,72.86,72.86,12402.0,67.8928,67.9767,67.8928,67.8928,12402.0
2023-02-17 12:05:00,72.86,72.87,72.81,72.86,12205.0,67.8928,67.9022,67.8463,67.8928,12205.0
2023-02-17 12:10:00,72.87,72.93,72.86,72.93,13766.0,67.9022,67.9581,67.8928,67.9581,13766.0
2023-02-17 12:15:00,72.93,73.04,72.92,72.98,18747.0,67.9581,68.0606,67.9488,68.0047,18747.0
2023-02-17 12:20:00,72.96,73.01,72.94,72.98,13456.0,67.986,68.0326,67.9674,68.0047,13456.0
2023-02-17 12:25:00,72.99,73.0,72.93,73.0,13004.0,68.014,68.0233,67.9581,68.0233,13004.0
2023-02-17 12:30:00,73.0,73.0,72.91,72.92,18721.0,68.0233,68.0233,67.9394,67.9488,18721.0
2023-02-17 12:35:00,72.93,72.98,72.9,72.92,16342.0,67.9581,68.0047,67.9301,67.9488,16342.0
2023-02-17 12:40:00,72.92,72.96,72.88,72.93,29105.0,67.9488,67.986,67.9115,67.9581,29105.0
2023-02-17 12:45:00,72.92,72.94,72.9,72.93,12013.0,67.9488,67.9674,67.9301,67.9581,12013.0
2023-02-17 12:50:00,72.92,72.92,72.77,72.78,22042.0,67.9488,67.9488,67.809,67.8183,22042.0
2023-02-17 12:55:00,72.78,72.84,72.78,72.83,17984.0,67.8183,67.8742,67.8183,67.8649,17984.0
2023-02-17 13:00:00,72.83,72.84,72.74,72.84,16408.0,67.8649,67.8742,67.781,67.8742,16408.0
2023-02-17 13:05:00,72.83,72.84,72.73,72.81,18008.0,67.8649,67.8742,67.7717,67.8463,18008.0
2023-02-17 13:10:00,72.81,72.87,72.79,72.87,12326.0,67.8463,67.9022,67.8276,67.9022,12326.0
2023-02-17 13:15:00,72.88,72.93,72.87,72.88,17997.0,67.9115,67.9581,67.9022,67.9115,17997.0
2023-02-17 13:20:00,72.87,72.88,72.76,72.79,24390.0,67.9022,67.9115,67.7997,67.8276,24390.0
2023-02-17 13:25:00,72.78,72.81,72.7,72.78,19079.0,67.8183,67.8463,67.7438,67.8183,19079.0
2023-02-17 13:30:00,72.79,72.82,72.75,72.78,15343.0,67.8276,67.8556,67.7903,67.8183,15343.0
2023-02-17 13:35:00,72.78,72.82,72.76,72.76,18525.0,67.8183,67.8556,67.7997,67.7997,18525.0
2023-02-17 13:40:00,72.76,72.76,72.67,72.69,15327.0,67.7997,67.7997,67.7158,67.7344,15327.0
2023-02-17 13:45:00,72.69,72.72,72.66,72.67,16238.0,67.7344,67.7624,67.7065,67.7158,16238.0
2023-02-17 13:50:00,72.67,72.67,72.56,72.56,15462.0,67.7158,67.7158,67.6133,67.6133,15462.0
2023-02-17 13:55:00,72.56,72.59,72.54,72.56,17632.0,67.6133,67.6413,67.5947,67.6133,17632.0
2023-02-17 14:00:00,72.57,72.64,72.57,72.59,16605.0,67.6226,67.6878,67.6226,67.6413,16605.0
2023-02-17 14:05:00,72.59,72.6,72.54,72.58,9165.0,67.6413,67.6506,67.5947,67.6319,9165.0
2023-02-17 14:10:00,72.58,72.58,72.42,72.43,18845.0,67.6319,67.6319,67.4828,67.4922,18845.0
2023-02-17 14:15:00,72.42,72.51,72.42,72.5,26905.0,67.4828,67.5667,67.4828,67.5574,26905.0
2023-02-17 14:20:00,72.49,72.67,72.48,72.67,16167.0,67.5481,67.7158,67.5388,67.7158,16167.0
2023-02-17 14:25:00,72.66,72.71,72.64,72.68,24473.0,67.7065,67.7531,67.6878,67.7251,24473.0
2023-02-17 14:30:00,72.69,72.78,72.68,72.72,19056.0,67.7344,67.8183,67.7251,67.7624,19056.0
2023-02-17 14:35:00,72.71,72.75,72.69,72.72,15966.0,67.7531,67.7903,67.7344,67.7624,15966.0
2023-02-17 14:40:00,72.71,72.73,72.65,72.68,14579.0,67.7531,67.7717,67.6972,67.7251,14579.0
2023-02-17 14:45:00,72.69,72.75,72.66,72.73,17912.0,67.7344,67.7903,67.7065,67.7717,17912.0
2023-02-17 14:50:00,72.73,72.76,72.69,72.7,17438.0,67.7717,67.7997,67.7344,67.7438,17438.0
2023-02-17 14:55:00,72.72,72.75,72.7,72.73,15142.0,67.7624,67.7903,67.7438,67.7717,15142.0
2023-02-17 15:00:00,72.74,72.8,72.68,72.68,23421.0,67.781,67.8369,67.7251,67.7251,23421.0
2023-02-17 15:05:00,72.69,72.77,72.69,72.75,15037.0,67.7344,67.809,67.7344,67.7903,15037.0
2023-02-17 15:10:00,72.75,72.77,72.68,72.7,19229.0,67.7903,67.809,67.7251,67.7438,19229.0
2023-02-17 15:15:00,72.71,72.78,72.7,72.77,17563.0,67.7531,67.8183,67.7438,67.809,17563.0
2023-02-17 15:20:00,72.78,72.84,72.76,72.81,21272.0,67.8183,67.8742,67.7997,67.8463,21272.0
2023-02-17 15:25:00,72.8,72.87,72.78,72.82,32004.0,67.8369,67.9022,67.8183,67.8556,32004.0
2023-02-17 15:30:00,72.82,72.9,72.81,72.89,41542.0,67.8556,67.9301,67.8463,67.9208,41542.0
2023-02-17 15:35:00,72.89,72.96,72.81,72.84,31800.0,67.9208,67.986,67.8463,67.8742,31800.0
2023-02-17 15:40:00,72.83,72.83,72.71,72.72,36279.0,67.8649,67.8649,67.7531,67.7624,36279.0
2023-02-17 15:45:00,72.72,72.72,72.53,72.53,60943.0,67.7624,67.7624,67.5853,67.5853,60943.0
2023-02-17 15:50:00,72.53,72.59,72.45,72.52,149172.0,67.5853,67.6413,67.5108,67.576,149172.0
2023-02-17 15:55:00,72.53,72.71,72.42,72.52,635117.0,67.5853,67.7531,67.4828,67.576,635117.0
2023-02-21 09:30:00,72.0,72.17,71.88,71.91,68935.0,67.0915,67.2499,66.9797,67.0076,68935.0
2023-02-21 09:35:00,71.92,71.99,71.82,71.98,18773.0,67.0169,67.0822,66.9238,67.0728,18773.0
2023-02-21 09:40:00,71.97,72.07,71.92,72.05,17948.0,67.0635,67.1567,67.0169,67.1381,17948.0
2023-02-21 09:45:00,72.04,72.05,71.68,71.68,35126.0,67.1288,67.1381,66.7933,66.7933,35126.0
2023-02-21 09:50:00,71.64,71.74,71.58,71.73,30551.0,66.756,66.8492,66.7001,66.8399,30551.0
2023-02-21 09:55:00,71.69,71.7,71.59,71.63,17332.0,66.8026,66.8119,66.7094,66.7467,17332.0
2023-02-21 10:00:00,71.56,71.74,71.52,71.68,28903.0,66.6815,66.8492,66.6442,66.7933,28903.0
2023-02-21 10:05:00,71.66,71.68,71.49,71.49,10586.0,66.7747,66.7933,66.6162,66.6162,10586.0
2023-02-21 10:10:00,71.5,71.5,71.37,71.42,18149.0,66.6256,66.6256,66.5044,66.551,18149.0
2023-02-21 10:15:00,71.41,71.53,71.32,71.36,24036.0,66.5417,66.6535,66.4578,66.4951,24036.0
2023-02-21 10:20:00,71.35,71.48,71.34,71.45,16026.0,66.4858,66.6069,66.4765,66.579,16026.0
2023-02-21 10:25:00,71.44,71.48,71.4,71.44,16899.0,66.5697,66.6069,66.5324,66.5697,16899.0
2023-02-21 10:30:00,71.43,71.44,71.31,71.31,15403.0,66.5603,66.5697,66.4485,66.4485,15403.0
2023-02-21 10:35:00,71.32,71.37,71.26,71.26,16859.0,66.4578,66.5044,66.4019,66.4019,16859.0
2023-02-21 10:40:00,71.26,71.35,71.21,71.21,66103.0,66.4019,66.4858,66.3553,66.3553,66103.0
2023-02-21 10:45:00,71.21,71.21,70.98,71.02,14297.0,66.3553,66.3553,66.141,66.1783,14297.0
2023-02-21 10:50:00,71.01,71.02,70.9,70.92,14870.0,66.169,66.1783,66.0665,66.0851,14870.0
2023-02-21 10:55:00,70.92,70.94,70.82,70.9,20208.0,66.0851,66.1037,65.9919,66.0665,20208.0
2023-02-21 11:00:00,70.9,71.0,70.9,70.98,13420.0,66.0665,66.1597,66.0665,66.141,13420.0
2023-02-21 11:05:00,70.97,71.11,70.96,71.09,37308.0,66.1317,66.2622,66.1224,66.2435,37308.0
2023-02-21 11:10:00,71.08,71.11,71.02,71.06,10946.0,66.2342,66.2622,66.1783,66.2156,10946.0
2023-02-21 11:15:00,71.07,71.11,71.04,71.1,16412.0,66.2249,66.2622,66.1969,66.2528,16412.0
2023-02-21 11:20:00,71.11,71.14,71.03,71.03,10666.0,66.2622,66.2901,66.1876,66.1876,10666.0
2023-02-21 11:25:00,71.04,71.05,70.96,70.97,14216.0,66.1969,66.2062,66.1224,66.1317,14216.0
2023-02-21 11:30:00,70.97,70.99,70.84,70.94,15563.0,66.1317,66.1503,66.0106,66.1037,15563.0
2023-02-21 11:35:00,70.95,70.96,70.89,70.92,12315.0,66.1131,66.1224,66.0572,66.0851,12315.0
2023-02-21 11:40:00,70.92,70.94,70.86,70.88,17845.0,66.0851,66.1037,66.0292,66.0478,17845.0
2023-02-21 11:45:00,70.89,70.98,70.89,70.95,8389.0,66.0572,66.141,66.0572,66.1131,8389.0
2023-02-21 11:50:00,70.93,70.95,70.82,70.88,15922.0,66.0944,66.1131,65.9919,66.0478,15922.0
2023-02-21 11:55:00,70.87,70.94,70.8,70.93,20269.0,66.0385,66.1037,65.9733,66.0944,20269.0
2023-02-21 12:00:00,70.92,71.02,70.91,70.99,16137.0,66.0851,66.1783,66.0758,66.1503,16137.0
2023-02-21 12:05:00,71.0,71.05,71.0,71.03,8245.0,66.1597,66.2062,66.1597,66.1876,8245.0
2023-02-21 12:10:00,71.03,71.08,70.97,70.97,14813.0,66.1876,66.2342,66.1317,66.1317,14813.0
2023-02-21 12:15:00,70.97,71.05,70.92,71.05,16136.0,66.1317,66.2062,66.0851,66.2062,16136.0
2023-02-21 12:20:00,71.05,71.06,70.96,70.99,21247.0,66.2062,66.2156,66.1224,66.1503,21247.0
2023-02-21 12:25:00,70.98,71.02,70.97,70.98,16915.0,66.141,66.1783,66.1317,66.141,16915.0
2023-02-21 12:30:00,70.97,71.0,70.93,70.99,12764.0,66.1317,66.1597,66.0944,66.1503,12764.0
2023-02-21 12:35:00,71.0,71.06,70.96,71.0,7662.0,66.1597,66.2156,66.1224,66.1597,7662.0
2023-02-21 12:40:00,71.02,71.07,70.98,71.03,16044.0,66.1783,66.2249,66.141,66.1876,16044.0
2023-02-21 12:45:00,71.02,71.02,70.9,70.96,12641.0,66.1783,66.1783,66.0665,66.1224,12641.0
2023-02-21 12:50:00,70.95,71.03,70.95,71.0,9013.0,66.1131,66.1876,66.1131,66.1597,9013.0
2023-02-21 12:55:00,70.99,71.01,70.96,71.01,12659.0,66.1503,66.169,66.1224,66.169,12659.0
2023-02-21 13:00:00,71.0,71.06,71.0,71.05,10303.0,66.1597,66.2156,66.1597,66.2062,10303.0
2023-02-21 13:05:00,71.05,71.05,70.93,70.93,17001.0,66.2062,66.2062,66.0944,66.0944,17001.0
2023-02-21 13:10:00,70.92,71.02,70.92,71.01,15077.0,66.0851,66.1783,66.0851,66.169,15077.0
2023-02-21 13:15:00,71.0,71.03,70.98,71.0,10118.0,66.1597,66.1876,66.141,66.1597,10118.0
2023-02-21 13:20:00,70.98,71.02,70.96,70.97,10626.0,66.141,66.1783,66.1224,66.1317,10626.0
2023-02-21 13:25:00,70.98,70.99,70.86,70.9,16592.0,66.141,66.1503,66.0292,66.0665,16592.0
2023-02-21 13:30:00,70.89,70.9,70.81,70.81,12600.0,66.0572,66.0665,65.9826,65.9826,12600.0
2023-02-21 13:35:00,70.8,70.82,70.78,70.8,17024.0,65.9733,65.9919,65.9547,65.9733,17024.0
2023-02-21 13:40:00,70.78,70.88,70.77,70.88,14445.0,65.9547,66.0478,65.9453,66.0478,14445.0
2023-02-21 13:45:00,70.88,70.92,70.8,70.8,38672.0,66.0478,66.0851,65.9733,65.9733,38672.0
2023-02-21 13:50:00,70.8,70.81,70.68,70.72,24431.0,65.9733,65.9826,65.8615,65.8987,24431.0
2023-02-21 13:55:00,70.73,70.8,70.72,70.8,29521.0,65.9081,65.9733,65.8987,65.9733,29521.0
2023-02-21 14:00:00,70.8,70.83,70.75,70.78,29819.0,65.9733,66.0012,65.9267,65.9547,29819.0
2023-02-21 14:05:00,70.79,70.81,70.68,70.68,36493.0,65.964,65.9826,65.8615,65.8615,36493.0
2023-02-21 14:10:00,70.69,70.69,70.56,70.56,14436.0,65.8708,65.8708,65.7496,65.7496,14436.0
2023-02-21 14:15:00,70.56,70.63,70.55,70.56,20199.0,65.7496,65.8149,65.7403,65.7496,20199.0
2023-02-21 14:20:00,70.55,70.55,70.49,70.5,17859.0,65.7403,65.7403,65.6844,65.6937,17859.0
2023-02-21 14:25:00,70.48,70.62,70.48,70.61,24257.0,65.6751,65.8056,65.6751,65.7962,24257.0
2023-02-21 14:30:00,70.59,70.74,70.59,70.71,29285.0,65.7776,65.9174,65.7776,65.8894,29285.0
2023-02-21 14:35:00,70.72,70.79,70.66,70.79,16716.0,65.8987,65.964,65.8428,65.964,16716.0
2023-02-21 14:40:00,70.79,70.84,70.73,70.8,26188.0,65.964,66.0106,65.9081,65.9733,26188.0
2023-02-21 14:45:00,70.79,70.86,70.79,70.86,23239.0,65.964,66.0292,65.964,66.0292,23239.0
2023-02-21 14:50:00,70.83,70.85,70.79,70.81,21674.0,66.0012,66.0199,65.964,65.9826,21674.0
2023-02-21 14:55:00,70.81,70.83,70.74,70.81,18621.0,65.9826,66.0012,65.9174,65.9826,18621.0
2023-02-21 15:00:00,70.81,70.92,70.81,70.89,23258.0,65.9826,66.0851,65.9826,66.0572,23258.0
2023-02-21 15:05:00,70.88,70.91,70.84,70.87,27065.0,66.0478,66.0758,66.0106,66.0385,27065.0
2023-02-21 15:10:00,70.87,70.89,70.82,70.86,17851.0,66.0385,66.0572,65.9919,66.0292,17851.0
2023-02-21 15:15:00,70.86,70.92,70.83,70.9,20957.0,66.0292,66.0851,66.0012,66.0665,20957.0
2023-02-21 15:20:00,70.9,70.95,70.88,70.92,18887.0,66.0665,66.1131,66.0478,66.0851,18887.0
2023-02-21 15:25:00,70.92,70.98,70.89,70.97,19913.0,66.0851,66.141,66.0572,66.1317,19913.0
2023-02-21 15:30:00,70.98,71.04,70.96,71.03,31717.0,66.141,66.1969,66.1224,66.1876,31717.0
2023-02-21 15:35:00,71.03,71.04,70.94,71.02,34846.0,66.1876,66.1969,66.1037,66.1783,34846.0
2023-02-21 15:40:00,71.02,71.1,71.0,71.09,73545.0,66.1783,66.2528,66.1597,66.2435,73545.0
2023-02-21 15:45:00,71.1,71.16,71.07,71.1,81688.0,66.2528,66.3087,66.2249,66.2528,81688.0
2023-02-21 15:50:00,71.1,71.12,70.97,71.01,94515.0,66.2528,66.2715,66.1317,66.169,94515.0
2023-02-21 15:55:00,71.01,71.06,70.9,71.04,289342.0,66.169,66.2156,66.0665,66.1969,289342.0
2023-02-22 09:30:00,70.94,70.94,70.41,70.84,62026.0,66.1037,66.1037,65.6099,66.0106,62026.0
2023-02-22 09:35:00,70.8,70.97,70.78,70.88,9581.0,65.9733,66.1317,65.9547,66.0478,9581.0
2023-02-22 09:40:00,70.88,70.9,70.76,70.83,11979.0,66.0478,66.0665,65.936,66.0012,11979.0
2023-02-22 09:45:00,70.84,70.84,70.59,70.73,11181.0,66.0106,66.0106,65.7776,65.9081,11181.0
2023-02-22 09:50:00,70.74,70.8,70.68,70.7,12364.0,65.9174,65.9733,65.8615,65.8801,12364.0
2023-02-22 09:55:00,70.71,70.8,70.69,70.7,8351.0,65.8894,65.9733,65.8708,65.8801,8351.0
2023-02-22 10:00:00,70.69,70.91,70.69,70.91,18240.0,65.8708,66.0758,65.8708,66.0758,18240.0
2023-02-22 10:05:00,70.9,70.91,70.77,70.88,14212.0,66.0665,66.0758,65.9453,66.0478,14212.0
2023-02-22 10:10:00,70.89,70.91,70.73,70.8,13320.0,66.0572,66.0758,65.9081,65.9733,13320.0
2023-02-22 10:15:00,70.8,70.83,70.74,70.75,10652.0,65.9733,66.0012,65.9174,65.9267,10652.0
2023-02-22 10:20:00,70.76,70.89,70.76,70.87,13342.0,65.936,66.0572,65.936,66.0385,13342.0
2023-02-22 10:25:00,70.89,70.95,70.85,70.85,14004.0,66.0572,66.1131,66.0199,66.0199,14004.0
2023-02-22 10:30:00,70.82,70.84,70.64,70.65,9621.0,65.9919,66.0106,65.8242,65.8335,9621.0
2023-02-22 10:35:00,70.63,70.78,70.63,70.7,8476.0,65.8149,65.9547,65.8149,65.8801,8476.0
2023-02-22 10:40:00,70.69,70.71,70.65,70.69,9817.0,65.8708,65.8894,65.8335,65.8708,9817.0
2023-02-22 10:45:00,70.67,70.74,70.66,70.72,15706.0,65.8522,65.9174,65.8428,65.8987,15706.0
2023-02-22 10:50:00,70.71,70.76,70.71,70.74,15955.0,65.8894,65.936,65.8894,65.9174,15955.0
2023-02-22 10:55:00,70.73,70.75,70.66,70.67,16234.0,65.9081,65.9267,65.8428,65.8522,16234.0
2023-02-22 11:00:00,70.67,70.74,70.66,70.71,14348.0,65.8522,65.9174,65.8428,65.8894,14348.0
2023-02-22 11:05:00,70.71,70.74,70.69,70.72,11404.0,65.8894,65.9174,65.8708,65.8987,11404.0
2023-02-22 11:10:00,70.72,70.72,70.6,70.63,19498.0,65.8987,65.8987,65.7869,65.8149,19498.0
2023-02-22 11:15:00,70.63,70.67,70.56,70.59,10232.0,65.8149,65.8522,65.7496,65.7776,10232.0
2023-02-22 11:20:00,70.59,70.66,70.59,70.64,16974.0,65.7776,65.8428,65.7776,65.8242,16974.0
2023-02-22 11:25:00,70.64,70.72,70.58,70.71,11976.0,65.8242,65.8987,65.7683,65.8894,11976.0
2023-02-22 11:30:00,70.71,70.8,70.7,70.8,11102.0,65.8894,65.9733,65.8801,65.9733,11102.0
2023-02-22 11:35:00,70.8,70.87,70.77,70.8,8934.0,65.9733,66.0385,65.9453,65.9733,8934.0
2023-02-22 11:40:00,70.82,70.93,70.82,70.92,8530.0,65.9919,66.0944,65.9919,66.0851,8530.0
2023-02-22 11:45:00,70.93,70.94,70.83,70.85,17401.0,66.0944,66.1037,66.0012,66.0199,17401.0
2023-02-22 11:50:00,70.86,70.88,70.83,70.86,22320.0,66.0292,66.0478,66.0012,66.0292,22320.0
2023-02-22 11:55:00,70.87,70.9,70.85,70.87,7248.0,66.0385,66.0665,66.0199,66.0385,7248.0
2023-02-22 12:00:00,70.88,70.88,70.81,70.83,3444.0,66.0478,66.0478,65.9826,66.0012,3444.0
2023-02-22 12:05:00,70.84,70.91,70.83,70.89,8526.0,66.0106,66.0758,66.0012,66.0572,8526.0
2023-02-22 12:10:00,70.88,70.88,70.78,70.83,7182.0,66.0478,66.0478,65.9547,66.0012,7182.0
2023-02-22 12:15:00,70.84,70.93,70.84,70.92,4404.0,66.0106,66.0944,66.0106,66.0851,4404.0
2023-02-22 12:20:00,70.93,70.99,70.93,70.99,7023.0,66.0944,66.1503,66.0944,66.1503,7023.0
2023-02-22 12:25:00,71.0,71.02,70.97,70.98,8052.0,66.1597,66.1783,66.1317,66.141,8052.0
2023-02-22 12:30:00,70.99,71.04,70.98,70.99,7283.0,66.1503,66.1969,66.141,66.1503,7283.0
2023-02-22 12:35:00,70.99,71.1,70.99,71.09,10932.0,66.1503,66.2528,66.1503,66.2435,10932.0
2023-02-22 12:40:00,71.07,71.13,71.07,71.1,4959.0,66.2249,66.2808,66.2249,66.2528,4959.0
2023-02-22 12:45:00,71.09,71.09,71.0,71.04,6197.0,66.2435,66.2435,66.1597,66.1969,6197.0
2023-02-22 12:50:00,71.04,71.09,71.04,71.06,4744.0,66.1969,66.2435,66.1969,66.2156,4744.0
2023-02-22 12:55:00,71.08,71.08,71.04,71.05,7307.0,66.2342,66.2342,66.1969,66.2062,7307.0
2023-02-22 13:00:00,71.05,71.06,71.01,71.06,8623.0,66.2062,66.2156,66.169,66.2156,8623.0
2023-02-22 13:05:00,71.05,71.09,71.05,71.08,5972.0,66.2062,66.2435,66.2062,66.2342,5972.0
2023-02-22 13:10:00,71.07,71.09,71.03,71.09,12065.0,66.2249,66.2435,66.1876,66.2435,12065.0
2023-02-22 13:15:00,71.09,71.15,71.09,71.14,7260.0,66.2435,66.2994,66.2435,66.2901,7260.0
2023-02-22 13:20:00,71.14,71.16,71.12,71.16,6287.0,66.2901,66.3087,66.2715,66.3087,6287.0
2023-02-22 13:25:00,71.16,71.2,71.12,71.14,11955.0,66.3087,66.346,66.2715,66.2901,11955.0
2023-02-22 13:30:00,71.14,71.18,71.1,71.12,8325.0,66.2901,66.3274,66.2528,66.2715,8325.0
2023-02-22 13:35:00,71.14,71.16,71.07,71.16,13380.0,66.2901,66.3087,66.2249,66.3087,13380.0
2023-02-22 13:40:00,71.16,71.19,71.13,71.18,9137.0,66.3087,66.3367,66.2808,66.3274,9137.0
2023-02-22 13:45:00,71.18,71.19,71.1,71.14,5837.0,66.3274,66.3367,66.2528,66.2901,5837.0
2023-02-22 13:50:00,71.14,71.14,71.07,71.07,4863.0,66.2901,66.2901,66.2249,66.2249,4863.0
2023-02-22 13:55:00,71.07,71.12,71.06,71.1,6033.0,66.2249,66.2715,66.2156,66.2528,6033.0
2023-02-22 14:00:00,71.1,71.22,70.93,71.09,47995.0,66.2528,66.3647,66.0944,66.2435,47995.0
2023-02-22 14:05:00,71.11,71.19,71.01,71.09,16553.0,66.2622,66.3367,66.169,66.2435,16553.0
2023-02-22 14:10:00,71.1,71.13,70.85,70.89,15082.0,66.2528,66.2808,66.0199,66.0572,15082.0
2023-02-22 14:15:00,70.86,70.95,70.75,70.92,13689.0,66.0292,66.1131,65.9267,66.0851,13689.0
2023-02-22 14:20:00,70.92,70.99,70.83,70.85,14193.0,66.0851,66.1503,66.0012,66.0199,14193.0
2023-02-22 14:25:00,70.86,70.89,70.83,70.84,8498.0,66.0292,66.0572,66.0012,66.0106,8498.0
2023-02-22 14:30:00,70.81,70.84,70.72,70.78,17744.0,65.9826,66.0106,65.8987,65.9547,17744.0
2023-02-22 14:35:00,70.78,70.82,70.72,70.73,16733.0,65.9547,65.9919,65.8987,65.9081,16733.0
2023-02-22 14:40:00,70.75,70.77,70.65,70.74,9702.0,65.9267,65.9453,65.8335,65.9174,9702.0
2023-02-22 14:45:00,70.73,70.81,70.66,70.8,11523.0,65.9081,65.9826,65.8428,65.9733,11523.0
2023-02-22 14:50:00,70.8,70.8,70.65,70.67,19322.0,65.9733,65.9733,65.8335,65.8522,19322.0
2023-02-22 14:55:00,70.67,70.72,70.61,70.64,19029.0,65.8522,65.8987,65.7962,65.8242,19029.0
2023-02-22 15:00:00,70.64,70.67,70.57,70.6,16610.0,65.8242,65.8522,65.759,65.7869,16610.0
2023-02-22 15:05:00,70.61,70.64,70.56,70.6,12799.0,65.7962,65.8242,65.7496,65.7869,12799.0
2023-02-22 15:10:00,70.59,70.64,70.46,70.5,32685.0,65.7776,65.8242,65.6565,65.6937,32685.0
2023-02-22 15:15:00,70.51,70.59,70.48,70.57,24343.0,65.7031,65.7776,65.6751,65.759,24343.0
2023-02-22 15:20:00,70.58,70.65,70.52,70.62,19501.0,65.7683,65.8335,65.7124,65.8056,19501.0
2023-02-22 15:25:00,70.61,70.65,70.58,70.59,24620.0,65.7962,65.8335,65.7683,65.7776,24620.0
2023-02-22 15:30:00,70.58,70.65,70.53,70.62,22554.0,65.7683,65.8335,65.7217,65.8056,22554.0
2023-02-22 15:35:00,70.61,70.63,70.46,70.46,18057.0,65.7962,65.8149,65.6565,65.6565,18057.0
2023-02-22 15:40:00,70.48,70.61,70.46,70.58,32514.0,65.6751,65.7962,65.6565,65.7683,32514.0
2023-02-22 15:45:00,70.58,70.67,70.57,70.61,37210.0,65.7683,65.8522,65.759,65.7962,37210.0
2023-02-22 15:50:00,70.6,70.8,70.53,70.73,66552.0,65.7869,65.9733,65.7217,65.9081,66552.0
2023-02-22 15:55:00,70.73,70.88,70.73,70.86,163677.0,65.9081,66.0478,65.9081,66.0292,163677.0
2023-02-23 09:30:00,71.22,71.73,71.21,71.63,54159.0,66.3647,66.8399,66.3553,66.7467,54159.0
2023-02-23 09:35:00,71.65,71.7,71.5,71.57,16418.0,66.7653,66.8119,66.6256,66.6908,16418.0
2023-02-23 09:40:00,71.58,71.67,71.54,71.61,22236.0,66.7001,66.784,66.6628,66.7281,22236.0
2023-02-23 09:45:00,71.61,71.79,71.58,71.69,58392.0,66.7281,66.8958,66.7001,66.8026,58392.0
2023-02-23 09:50:00,71.68,71.78,71.62,71.64,35276.0,66.7933,66.8865,66.7374,66.756,35276.0
2023-02-23 09:55:00,71.65,71.68,71.58,71.59,13311.0,66.7653,66.7933,66.7001,66.7094,13311.0
2023-02-23 10:00:00,71.61,71.65,71.5,71.55,19573.0,66.7281,66.7653,66.6256,66.6722,19573.0
2023-02-23 10:05:00,71.55,71.59,71.39,71.53,25959.0,66.6722,66.7094,66.5231,66.6535,25959.0
2023-02-23 10:10:00,71.54,71.55,71.42,71.43,18600.0,66.6628,66.6722,66.551,66.5603,18600.0
2023-02-23 10:15:00,71.43,71.52,71.43,71.48,16132.0,66.5603,66.6442,66.5603,66.6069,16132.0
2023-02-23 10:20:00,71.47,71.59,71.47,71.58,17221.0,66.5976,66.7094,66.5976,66.7001,17221.0
2023-02-23 10:25:00,71.59,71.64,71.52,71.54,16235.0,66.7094,66.756,66.6442,66.6628,16235.0
2023-02-23 10:30:00,71.54,71.57,71.39,71.43,37845.0,66.6628,66.6908,66.5231,66.5603,37845.0
2023-02-23 10:35:00,71.42,71.42,71.3,71.31,49220.0,66.551,66.551,66.4392,66.4485,49220.0
2023-02-23 10:40:00,71.31,71.32,71.24,71.26,20353.0,66.4485,66.4578,66.3833,66.4019,20353.0
2023-02-23 10:45:00,71.27,71.28,70.98,71.01,34487.0,66.4112,66.4206,66.141,66.169,34487.0
2023-02-23 10:50:00,71.02,71.1,70.98,71.07,32808.0,66.1783,66.2528,66.141,66.2249,32808.0
2023-02-23 10:55:00,71.07,71.08,70.97,71.04,29792.0,66.2249,66.2342,66.1317,66.1969,29792.0
2023-02-23 11:00:00,71.03,71.23,71.03,71.21,34539.0,66.1876,66.374,66.1876,66.3553,34539.0
2023-02-23 11:05:00,71.21,71.22,70.97,70.97,24494.0,66.3553,66.3647,66.1317,66.1317,24494.0
2023-02-23 11:10:00,70.96,71.05,70.93,70.98,48494.0,66.1224,66.2062,66.0944,66.141,48494.0
2023-02-23 11:15:00,70.98,70.99,70.87,70.87,25473.0,66.141,66.1503,66.0385,66.0385,25473.0
2023-02-23 11:20:00,70.88,70.88,70.8,70.84,18087.0,66.0478,66.0478,65.9733,66.0106,18087.0
2023-02-23 11:25:00,70.86,70.88,70.74,70.75,16921.0,66.0292,66.0478,65.9174,65.9267,16921.0
2023-02-23 11:30:00,70.75,70.76,70.66,70.67,12705.0,65.9267,65.936,65.8428,65.8522,12705.0
2023-02-23 11:35:00,70.67,70.69,70.52,70.52,18994.0,65.8522,65.8708,65.7124,65.7124,18994.0
2023-02-23 11:40:00,70.51,70.52,70.4,70.51,10296.0,65.7031,65.7124,65.6006,65.7031,10296.0
2023-02-23 11:45:00,70.51,70.55,70.46,70.46,13556.0,65.7031,65.7403,65.6565,65.6565,13556.0
2023-02-23 11:50:00,70.45,70.45,70.32,70.32,12952.0,65.6471,65.6471,65.526,65.526,12952.0
2023-02-23 11:55:00,70.32,70.53,70.31,70.52,44843.0,65.526,65.7217,65.5167,65.7124,44843.0
2023-02-23 12:00:00,70.52,70.53,70.45,70.46,14391.0,65.7124,65.7217,65.6471,65.6565,14391.0
2023-02-23 12:05:00,70.47,70.48,70.32,70.35,12572.0,65.6658,65.6751,65.526,65.554,12572.0
2023-02-23 12:10:00,70.34,70.35,70.27,70.34,13580.0,65.5446,65.554,65.4794,65.5446,13580.0
2023-02-23 12:15:00,70.32,70.41,70.32,70.35,18659.0,65.526,65.6099,65.526,65.554,18659.0
2023-02-23 12:20:00,70.35,70.36,70.19,70.32,16543.0,65.554,65.5633,65.4049,65.526,16543.0
2023-02-23 12:25:00,70.31,70.32,70.2,70.23,8576.0,65.5167,65.526,65.4142,65.4421,8576.0
2023-02-23 12:30:00,70.23,70.28,70.18,70.25,19430.0,65.4421,65.4887,65.3956,65.4608,19430.0
2023-02-23 12:35:00,70.26,70.3,70.21,70.23,18692.0,65.4701,65.5074,65.4235,65.4421,18692.0
2023-02-23 12:40:00,70.22,70.24,70.14,70.18,14915.0,65.4328,65.4515,65.3583,65.3956,14915.0
2023-02-23 12:45:00,70.2,70.22,70.08,70.17,23440.0,65.4142,65.4328,65.3024,65.3862,23440.0
2023-02-23 12:50:00,70.19,70.31,70.17,70.28,14161.0,65.4049,65.5167,65.3862,65.4887,14161.0
2023-02-23 12:55:00,70.28,70.35,70.27,70.33,9582.0,65.4887,65.554,65.4794,65.5353,9582.0
2023-02-23 13:00:00,70.34,70.41,70.3,70.37,20626.0,65.5446,65.6099,65.5074,65.5726,20626.0
2023-02-23 13:05:00,70.36,70.36,70.29,70.31,8885.0,65.5633,65.5633,65.4981,65.5167,8885.0
2023-02-23 13:10:00,70.3,70.32,70.23,70.32,45293.0,65.5074,65.526,65.4421,65.526,45293.0
2023-02-23 13:15:00,70.34,70.34,70.2,70.28,13317.0,65.5446,65.5446,65.4142,65.4887,13317.0
2023-02-23 13:20:00,70.28,70.3,70.23,70.27,13331.0,65.4887,65.5074,65.4421,65.4794,13331.0
2023-02-23 13:25:00,70.27,70.33,70.24,70.32,10853.0,65.4794,65.5353,65.4515,65.526,10853.0
2023-02-23 13:30:00,70.32,70.33,70.24,70.27,11244.0,65.526,65.5353,65.4515,65.4794,11244.0
2023-02-23 13:35:00,70.27,70.27,70.2,70.24,13650.0,65.4794,65.4794,65.4142,65.4515,13650.0
2023-02-23 13:40:00,70.26,70.32,70.24,70.26,22661.0,65.4701,65.526,65.4515,65.4701,22661.0
2023-02-23 13:45:00,70.26,70.36,70.24,70.35,15240.0,65.4701,65.5633,65.4515,65.554,15240.0
2023-02-23 13:50:00,70.36,70.41,70.33,70.34,16132.0,65.5633,65.6099,65.5353,65.5446,16132.0
2023-02-23 13:55:00,70.33,70.36,70.29,70.35,18642.0,65.5353,65.5633,65.4981,65.554,18642.0
2023-02-23 14:00:00,70.35,70.4,70.3,70.39,13277.0,65.554,65.6006,65.5074,65.5912,13277.0
2023-02-23 14:05:00,70.4,70.45,70.4,70.41,9229.0,65.6006,65.6471,65.6006,65.6099,9229.0
2023-02-23 14:10:00,70.4,70.45,70.37,70.44,14904.0,65.6006,65.6471,65.5726,65.6378,14904.0
2023-02-23 14:15:00,70.45,70.56,70.45,70.53,14551.0,65.6471,65.7496,65.6471,65.7217,14551.0
2023-02-23 14:20:00,70.53,70.58,70.49,70.58,17337.0,65.7217,65.7683,65.6844,65.7683,17337.0
2023-02-23 14:25:00,70.58,70.62,70.54,70.59,14881.0,65.7683,65.8056,65.731,65.7776,14881.0
2023-02-23 14:30:00,70.61,70.69,70.6,70.61,19110.0,65.7962,65.8708,65.7869,65.7962,19110.0
2023-02-23 14:35:00,70.62,70.65,70.58,70.61,23452.0,65.8056,65.8335,65.7683,65.7962,23452.0
2023-02-23 14:40:00,70.6,70.65,70.57,70.6,28901.0,65.7869,65.8335,65.759,65.7869,28901.0
2023-02-23 14:45:00,70.6,70.62,70.58,70.61,15108.0,65.7869,65.8056,65.7683,65.7962,15108.0
2023-02-23 14:50:00,70.61,70.64,70.58,70.64,21904.0,65.7962,65.8242,65.7683,65.8242,21904.0
2023-02-23 14:55:00,70.65,70.68,70.62,70.65,22633.0,65.8335,65.8615,65.8056,65.8335,22633.0
2023-02-23 15:00:00,70.66,70.77,70.65,70.76,15976.0,65.8428,65.9453,65.8335,65.936,15976.0
2023-02-23 15:05:00,70.77,70.79,70.74,70.77,11380.0,65.9453,65.964,65.9174,65.9453,11380.0
2023-02-23 15:10:00,70.78,70.83,70.77,70.81,15843.0,65.9547,66.0012,65.9453,65.9826,15843.0
2023-02-23 15:15:00,70.81,70.85,70.79,70.79,17304.0,65.9826,66.0199,65.964,65.964,17304.0
2023-02-23 15:20:00,70.79,70.81,70.73,70.8,13320.0,65.964,65.9826,65.9081,65.9733,13320.0
2023-02-23 15:25:00,70.81,70.84,70.77,70.82,17417.0,65.9826,66.0106,65.9453,65.9919,17417.0
2023-02-23 15:30:00,70.81,70.84,70.75,70.81,39327.0,65.9826,66.0106,65.9267,65.9826,39327.0
2023-02-23 15:35:00,70.81,70.85,70.76,70.82,21759.0,65.9826,66.0199,65.936,65.9919,21759.0
2023-02-23 15:40:00,70.83,70.83,70.76,70.81,25387.0,66.0012,66.0012,65.936,65.9826,25387.0
2023-02-23 15:45:00,70.81,70.82,70.66,70.67,45507.0,65.9826,65.9919,65.8428,65.8522,45507.0
2023-02-23 15:50:00,70.67,70.7,70.52,70.52,130037.0,65.8522,65.8801,65.7124,65.7124,130037.0
2023-02-23 15:55:00,70.52,70.59,70.5,70.58,372049.0,65.7124,65.7776,65.6937,65.7683,372049.0
2023-02-24 09:30:00,69.93,70.25,69.92,70.22,47258.0,65.1626,65.4608,65.1533,65.4328,47258.0
2023-02-24 09:35:00,70.23,70.44,70.22,70.4,17060.0,65.4421,65.6378,65.4328,65.6006,17060.0
2023-02-24 09:40:00,70.4,70.4,70.21,70.22,31865.0,65.6006,65.6006,65.4235,65.4328,31865.0
2023-02-24 09:45:00,70.22,70.4,70.21,70.36,40426.0,65.4328,65.6006,65.4235,65.5633,40426.0
2023-02-24 09:50:00,70.35,70.54,70.3,70.53,24052.0,65.554,65.731,65.5074,65.7217,24052.0
2023-02-24 09:55:00,70.52,70.57,70.44,70.55,21079.0,65.7124,65.759,65.6378,65.7403,21079.0
2023-02-24 10:00:00,70.51,70.72,70.48,70.64,40622.0,65.7031,65.8987,65.6751,65.8242,40622.0
2023-02-24 10:05:00,70.66,70.92,70.65,70.84,33608.0,65.8428,66.0851,65.8335,66.0106,33608.0
2023-02-24 10:10:00,70.81,70.84,70.66,70.68,20967.0,65.9826,66.0106,65.8428,65.8615,20967.0
2023-02-24 10:15:00,70.69,70.74,70.59,70.64,32246.0,65.8708,65.9174,65.7776,65.8242,32246.0
2023-02-24 10:20:00,70.65,70.65,70.51,70.56,48458.0,65.8335,65.8335,65.7031,65.7496,48458.0
2023-02-24 10:25:00,70.55,70.64,70.52,70.64,24448.0,65.7403,65.8242,65.7124,65.8242,24448.0
2023-02-24 10:30:00,70.64,70.66,70.49,70.62,36192.0,65.8242,65.8428,65.6844,65.8056,36192.0
2023-02-24 10:35:00,70.62,70.74,70.62,70.66,15527.0,65.8056,65.9174,65.8056,65.8428,15527.0
2023-02-24 10:40:00,70.66,70.77,70.63,70.76,34552.0,65.8428,65.9453,65.8149,65.936,34552.0
2023-02-24 10:45:00,70.8,70.9,70.77,70.77,15535.0,65.9733,66.0665,65.9453,65.9453,15535.0
2023-02-24 10:50:00,70.76,70.82,70.68,70.81,31088.0,65.936,65.9919,65.8615,65.9826,31088.0
2023-02-24 10:55:00,70.8,70.92,70.75,70.92,21444.0,65.9733,66.0851,65.9267,66.0851,21444.0
2023-02-24 11:00:00,70.93,71.14,70.92,71.03,47082.0,66.0944,66.2901,66.0851,66.1876,47082.0
2023-02-24 11:05:00,71.04,71.12,71.02,71.08,33723.0,66.1969,66.2715,66.1783,66.2342,33723.0
2023-02-24 11:10:00,71.08,71.16,71.03,71.11,25322.0,66.2342,66.3087,66.1876,66.2622,25322.0
2023-02-24 11:15:00,71.1,71.17,71.08,71.09,20772.0,66.2528,66.3181,66.2342,66.2435,20772.0
2023-02-24 11:20:00,71.1,71.17,71.06,71.14,10685.0,66.2528,66.3181,66.2156,66.2901,10685.0
2023-02-24 11:25:00,71.15,71.21,71.1,71.18,20054.0,66.2994,66.3553,66.2528,66.3274,20054.0
2023-02-24 11:30:00,71.2,71.3,71.19,71.25,33707.0,66.346,66.4392,66.3367,66.3926,33707.0
2023-02-24 11:35:00,71.25,71.3,71.21,71.23,19620.0,66.3926,66.4392,66.3553,66.374,19620.0
2023-02-24 11:40:00,71.21,71.4,71.21,71.35,65530.0,66.3553,66.5324,66.3553,66.4858,65530.0
2023-02-24 11:45:00,71.35,71.46,71.35,71.43,35920.0,66.4858,66.5883,66.4858,66.5603,35920.0
2023-02-24 11:50:00,71.44,71.54,71.44,71.5,32528.0,66.5697,66.6628,66.5697,66.6256,32528.0
2023-02-24 11:55:00,71.5,71.53,71.41,71.43,27676.0,66.6256,66.6535,66.5417,66.5603,27676.0
2023-02-24 12:00:00,71.44,71.47,71.31,71.32,15800.0,66.5697,66.5976,66.4485,66.4578,15800.0
2023-02-24 12:05:00,71.33,71.34,71.24,71.26,22298.0,66.4672,66.4765,66.3833,66.4019,22298.0
2023-02-24 12:10:00,71.27,71.33,71.25,71.33,12175.0,66.4112,66.4672,66.3926,66.4672,12175.0
2023-02-24 12:15:00,71.33,71.34,71.19,71.19,22870.0,66.4672,66.4765,66.3367,66.3367,22870.0
2023-02-24 12:20:00,71.21,71.27,71.16,71.22,16421.0,66.3553,66.4112,66.3087,66.3647,16421.0
2023-02-24 12:25:00,71.23,71.27,71.18,71.24,14102.0,66.374,66.4112,66.3274,66.3833,14102.0
2023-02-24 12:30:00,71.25,71.37,71.25,71.34,18762.0,66.3926,66.5044,66.3926,66.4765,18762.0
2023-02-24 12:35:00,71.34,71.35,71.27,71.29,12724.0,66.4765,66.4858,66.4112,66.4299,12724.0
2023-02-24 12:40:00,71.3,71.33,71.26,71.31,55536.0,66.4392,66.4672,66.4019,66.4485,55536.0
2023-02-24 12:45:00,71.31,71.31,71.22,71.3,21027.0,66.4485,66.4485,66.3647,66.4392,21027.0
2023-02-24 12:50:00,71.31,71.31,71.24,71.26,10499.0,66.4485,66.4485,66.3833,66.4019,10499.0
2023-02-24 12:55:00,71.25,71.25,71.2,71.23,16315.0,66.3926,66.3926,66.346,66.374,16315.0
2023-02-24 13:00:00,71.23,71.35,71.22,71.33,41921.0,66.374,66.4858,66.3647,66.4672,41921.0
2023-02-24 13:05:00,71.31,71.33,71.24,71.24,14364.0,66.4485,66.4672,66.3833,66.3833,14364.0
2023-02-24 13:10:00,71.24,71.31,71.23,71.3,13482.0,66.3833,66.4485,66.374,66.4392,13482.0
2023-02-24 13:15:00,71.29,71.34,71.28,71.34,23162.0,66.4299,66.4765,66.4206,66.4765,23162.0
2023-02-24 13:20:00,71.34,71.43,71.33,71.42,15582.0,66.4765,66.5603,66.4672,66.551,15582.0
2023-02-24 13:25:00,71.43,71.49,71.42,71.49,42236.0,66.5603,66.6162,66.551,66.6162,42236.0
2023-02-24 13:30:00,71.49,71.52,71.43,71.51,83892.0,66.6162,66.6442,66.5603,66.6349,83892.0
2023-02-24 13:35:00,71.52,71.6,71.51,71.6,42890.0,66.6442,66.7187,66.6349,66.7187,42890.0
2023-02-24 13:40:00,71.59,71.73,71.59,71.73,28586.0,66.7094,66.8399,66.7094,66.8399,28586.0
2023-02-24 13:45:00,71.73,71.8,71.71,71.72,24341.0,66.8399,66.9051,66.8212,66.8306,24341.0
2023-02-24 13:50:00,71.7,71.83,71.69,71.82,51605.0,66.8119,66.9331,66.8026,66.9238,51605.0
2023-02-24 13:55:00,71.82,71.9,71.73,71.79,90393.0,66.9238,66.9983,66.8399,66.8958,90393.0
2023-02-24 14:00:00,71.8,71.87,71.76,71.83,23895.0,66.9051,66.9703,66.8678,66.9331,23895.0
2023-02-24 14:05:00,71.82,71.91,71.77,71.91,25631.0,66.9238,67.0076,66.8772,67.0076,25631.0
2023-02-24 14:10:00,71.9,71.92,71.84,71.92,37378.0,66.9983,67.0169,66.9424,67.0169,37378.0
2023-02-24 14:15:00,71.92,72.04,71.92,71.99,55973.0,67.0169,67.1288,67.0169,67.0822,55973.0
2023-02-24 14:20:00,71.99,72.03,71.94,71.95,28068.0,67.0822,67.1194,67.0356,67.0449,28068.0
2023-02-24 14:25:00,71.95,72.0,71.89,71.89,16418.0,67.0449,67.0915,66.989,66.989,16418.0
2023-02-24 14:30:00,71.89,71.91,71.84,71.86,17975.0,66.989,67.0076,66.9424,66.961,17975.0
2023-02-24 14:35:00,71.86,71.9,71.84,71.85,12732.0,66.961,66.9983,66.9424,66.9517,12732.0
2023-02-24 14:40:00,71.85,71.9,71.78,71.79,29891.0,66.9517,66.9983,66.8865,66.8958,29891.0
2023-02-24 14:45:00,71.78,72.03,71.77,72.01,35766.0,66.8865,67.1194,66.8772,67.1008,35766.0
2023-02-24 14:50:00,72.0,72.08,72.0,72.02,25303.0,67.0915,67.166,67.0915,67.1101,25303.0
2023-02-24 14:55:00,72.0,72.11,71.99,72.09,27339.0,67.0915,67.194,67.0822,67.1753,27339.0
2023-02-24 15:00:00,72.09,72.18,72.08,72.17,82560.0,67.1753,67.2592,67.166,67.2499,82560.0
2023-02-24 15:05:00,72.17,72.23,72.16,72.17,39100.0,67.2499,67.3058,67.2406,67.2499,39100.0
2023-02-24 15:10:00,72.17,72.19,72.11,72.13,83892.0,67.2499,67.2685,67.194,67.2126,83892.0
2023-02-24 15:15:00,72.14,72.14,72.01,72.11,31563.0,67.2219,67.2219,67.1008,67.194,31563.0
2023-02-24 15:20:00,72.11,72.14,72.05,72.08,44132.0,67.194,67.2219,67.1381,67.166,44132.0
2023-02-24 15:25:00,72.09,72.18,72.06,72.09,81786.0,67.1753,67.2592,67.1474,67.1753,81786.0
2023-02-24 15:30:00,72.09,72.12,71.98,71.98,45321.0,67.1753,67.2033,67.0728,67.0728,45321.0
2023-02-24 15:35:00,71.98,72.06,71.96,71.98,84424.0,67.0728,67.1474,67.0542,67.0728,84424.0
2023-02-24 15:40:00,71.99,71.99,71.83,71.87,90908.0,67.0822,67.0822,66.9331,66.9703,90908.0
2023-02-24 15:45:00,71.86,71.89,71.8,71.83,84966.0,66.961,66.989,66.9051,66.9331,84966.0
2023-02-24 15:50:00,71.83,71.86,71.7,71.79,142126.0,66.9331,66.961,66.8119,66.8958,142126.0
2023-02-24 15:55:00,71.78,71.93,71.78,71.84,322542.0,66.8865,67.0263,66.8865,66.9424,322542.0
2023-02-27 09:30:00,71.96,72.39,71.96,72.12,60631.0,67.0542,67.4549,67.0542,67.2033,60631.0
2023-02-27 09:35:00,72.11,72.29,72.11,72.29,16172.0,67.194,67.3617,67.194,67.3617,16172.0
2023-02-27 09:40:00,72.28,72.28,72.12,72.12,17729.0,67.3524,67.3524,67.2033,67.2033,17729.0
2023-02-27 09:45:00,72.13,72.22,72.04,72.21,22918.0,67.2126,67.2965,67.1288,67.2872,22918.0
2023-02-27 09:50:00,72.22,72.35,72.2,72.3,10711.0,67.2965,67.4176,67.2778,67.371,10711.0
2023-02-27 09:55:00,72.33,72.35,72.24,72.35,13902.0,67.399,67.4176,67.3151,67.4176,13902.0
2023-02-27 10:00:00,72.35,72.35,72.23,72.23,18857.0,67.4176,67.4176,67.3058,67.3058,18857.0
2023-02-27 10:05:00,72.22,72.25,72.1,72.15,32353.0,67.2965,67.3244,67.1847,67.2313,32353.0
2023-02-27 10:10:00,72.16,72.18,71.99,72.03,22482.0,67.2406,67.2592,67.0822,67.1194,22482.0
2023-02-27 10:15:00,72.02,72.07,71.99,72.06,28776.0,67.1101,67.1567,67.0822,67.1474,28776.0
2023-02-27 10:20:00,72.07,72.1,71.98,72.08,25701.0,67.1567,67.1847,67.0728,67.166,25701.0
2023-02-27 10:25:00,72.09,72.11,72.01,72.03,14881.0,67.1753,67.194,67.1008,67.1194,14881.0
2023-02-27 10:30:00,72.02,72.15,72.02,72.09,23498.0,67.1101,67.2313,67.1101,67.1753,23498.0
2023-02-27 10:35:00,72.09,72.09,71.93,72.0,27037.0,67.1753,67.1753,67.0263,67.0915,27037.0
2023-02-27 10:40:00,72.0,72.01,71.91,72.01,25257.0,67.0915,67.1008,67.0076,67.1008,25257.0
2023-02-27 10:45:00,71.98,72.0,71.91,71.95,23655.0,67.0728,67.0915,67.0076,67.0449,23655.0
2023-02-27 10:50:00,71.95,72.04,71.91,72.03,28318.0,67.0449,67.1288,67.0076,67.1194,28318.0
2023-02-27 10:55:00,72.03,72.03,71.9,71.92,21218.0,67.1194,67.1194,66.9983,67.0169,21218.0
2023-02-27 11:00:00,71.92,71.97,71.83,71.84,29204.0,67.0169,67.0635,66.9331,66.9424,29204.0
2023-02-27 11:05:00,71.84,71.9,71.81,71.88,15570.0,66.9424,66.9983,66.9144,66.9797,15570.0
2023-02-27 11:10:00,71.89,71.93,71.79,71.81,31860.0,66.989,67.0263,66.8958,66.9144,31860.0
2023-02-27 11:15:00,71.8,71.82,71.72,71.75,22596.0,66.9051,66.9238,66.8306,66.8585,22596.0
2023-02-27 11:20:00,71.75,71.81,71.66,71.67,16060.0,66.8585,66.9144,66.7747,66.784,16060.0
2023-02-27 11:25:00,71.67,71.74,71.61,71.64,18320.0,66.784,66.8492,66.7281,66.756,18320.0
2023-02-27 11:30:00,71.65,71.66,71.51,71.59,18708.0,66.7653,66.7747,66.6349,66.7094,18708.0
2023-02-27 11:35:00,71.61,71.69,71.6,71.69,16328.0,66.7281,66.8026,66.7187,66.8026,16328.0
2023-02-27 11:40:00,71.69,71.71,71.65,71.69,21735.0,66.8026,66.8212,66.7653,66.8026,21735.0
2023-02-27 11:45:00,71.67,71.72,71.65,71.66,13054.0,66.784,66.8306,66.7653,66.7747,13054.0
2023-02-27 11:50:00,71.66,71.71,71.62,71.67,12412.0,66.7747,66.8212,66.7374,66.784,12412.0
2023-02-27 11:55:00,71.67,71.78,71.66,71.75,17113.0,66.784,66.8865,66.7747,66.8585,17113.0
2023-02-27 12:00:00,71.75,71.79,71.71,71.73,16676.0,66.8585,66.8958,66.8212,66.8399,16676.0
2023-02-27 12:05:00,71.72,71.81,71.7,71.78,16191.0,66.8306,66.9144,66.8119,66.8865,16191.0
2023-02-27 12:10:00,71.79,71.82,71.73,71.78,21128.0,66.8958,66.9238,66.8399,66.8865,21128.0
2023-02-27 12:15:00,71.79,71.82,71.73,71.73,18754.0,66.8958,66.9238,66.8399,66.8399,18754.0
2023-02-27 12:20:00,71.73,71.78,71.65,71.66,27761.0,66.8399,66.8865,66.7653,66.7747,27761.0
2023-02-27 12:25:00,71.66,71.74,71.65,71.7,22565.0,66.7747,66.8492,66.7653,66.8119,22565.0
2023-02-27 12:30:00,71.7,71.74,71.64,71.66,17026.0,66.8119,66.8492,66.756,66.7747,17026.0
2023-02-27 12:35:00,71.67,71.72,71.65,71.7,15394.0,66.784,66.8306,66.7653,66.8119,15394.0
2023-02-27 12:40:00,71.71,71.74,71.68,71.69,11577.0,66.8212,66.8492,66.7933,66.8026,11577.0
2023-02-27 12:45:00,71.7,71.7,71.63,71.67,22052.0,66.8119,66.8119,66.7467,66.784,22052.0
2023-02-27 12:50:00,71.66,71.67,71.54,71.59,15284.0,66.7747,66.784,66.6628,66.7094,15284.0
2023-02-27 12:55:00,71.59,71.64,71.59,71.62,11411.0,66.7094,66.756,66.7094,66.7374,11411.0
2023-02-27 13:00:00,71.63,71.68,71.59,71.59,11693.0,66.7467,66.7933,66.7094,66.7094,11693.0
2023-02-27 13:05:00,71.6,71.65,71.58,71.64,16214.0,66.7187,66.7653,66.7001,66.756,16214.0
2023-02-27 13:10:00,71.64,71.7,71.63,71.69,17184.0,66.756,66.8119,66.7467,66.8026,17184.0
2023-02-27 13:15:00,71.69,71.74,71.68,71.73,11489.0,66.8026,66.8492,66.7933,66.8399,11489.0
2023-02-27 13:20:00,71.73,71.8,71.71,71.77,11906.0,66.8399,66.9051,66.8212,66.8772,11906.0
2023-02-27 13:25:00,71.77,71.81,71.75,71.81,14153.0,66.8772,66.9144,66.8585,66.9144,14153.0
2023-02-27 13:30:00,71.81,71.82,71.75,71.78,12390.0,66.9144,66.9238,66.8585,66.8865,12390.0
2023-02-27 13:35:00,71.79,71.82,71.76,71.81,13167.0,66.8958,66.9238,66.8678,66.9144,13167.0
2023-02-27 13:40:00,71.82,71.85,71.78,71.81,13127.0,66.9238,66.9517,66.8865,66.9144,13127.0
2023-02-27 13:45:00,71.81,71.82,71.77,71.78,14015.0,66.9144,66.9238,66.8772,66.8865,14015.0
2023-02-27 13:50:00,71.78,71.84,71.77,71.84,17527.0,66.8865,66.9424,66.8772,66.9424,17527.0
2023-02-27 13:55:00,71.83,71.93,71.82,71.91,14002.0,66.9331,67.0263,66.9238,67.0076,14002.0
2023-02-27 14:00:00,71.92,71.98,71.9,71.94,15855.0,67.0169,67.0728,66.9983,67.0356,15855.0
2023-02-27 14:05:00,71.95,71.98,71.94,71.98,13798.0,67.0449,67.0728,67.0356,67.0728,13798.0
2023-02-27 14:10:00,71.98,72.02,71.94,71.94,11519.0,67.0728,67.1101,67.0356,67.0356,11519.0
2023-02-27 14:15:00,71.94,71.95,71.83,71.84,23995.0,67.0356,67.0449,66.9331,66.9424,23995.0
2023-02-27 14:20:00,71.85,71.87,71.79,71.8,12740.0,66.9517,66.9703,66.8958,66.9051,12740.0
2023-02-27 14:25:00,71.81,71.89,71.79,71.88,15670.0,66.9144,66.989,66.8958,66.9797,15670.0
2023-02-27 14:30:00,71.88,71.89,71.85,71.89,13410.0,66.9797,66.989,66.9517,66.989,13410.0
2023-02-27 14:35:00,71.88,71.88,71.82,71.84,11254.0,66.9797,66.9797,66.9238,66.9424,11254.0
2023-02-27 14:40:00,71.84,71.87,71.8,71.82,15041.0,66.9424,66.9703,66.9051,66.9238,15041.0
2023-02-27 14:45:00,71.81,71.82,71.74,71.79,14546.0,66.9144,66.9238,66.8492,66.8958,14546.0
2023-02-27 14:50:00,71.8,71.8,71.74,71.76,13050.0,66.9051,66.9051,66.8492,66.8678,13050.0
2023-02-27 14:55:00,71.76,71.79,71.71,71.76,17426.0,66.8678,66.8958,66.8212,66.8678,17426.0
2023-02-27 15:00:00,71.75,71.78,71.68,71.69,11300.0,66.8585,66.8865,66.7933,66.8026,11300.0
2023-02-27 15:05:00,71.68,71.73,71.66,71.73,17694.0,66.7933,66.8399,66.7747,66.8399,17694.0
2023-02-27 15:10:00,71.73,71.77,71.71,71.77,22379.0,66.8399,66.8772,66.8212,66.8772,22379.0
2023-02-27 15:15:00,71.77,71.79,71.67,71.72,23503.0,66.8772,66.8958,66.784,66.8306,23503.0
2023-02-27 15:20:00,71.72,71.79,71.68,71.78,53058.0,66.8306,66.8958,66.7933,66.8865,53058.0
2023-02-27 15:25:00,71.78,71.8,71.72,71.8,62627.0,66.8865,66.9051,66.8306,66.9051,62627.0
2023-02-27 15:30:00,71.8,71.8,71.68,71.71,90605.0,66.9051,66.9051,66.7933,66.8212,90605.0
2023-02-27 15:35:00,71.71,71.71,71.6,71.67,54372.0,66.8212,66.8212,66.7187,66.784,54372.0
2023-02-27 15:40:00,71.67,71.85,71.62,71.83,75003.0,66.784,66.9517,66.7374,66.9331,75003.0
2023-02-27 15:45:00,71.82,71.92,71.8,71.82,99314.0,66.9238,67.0169,66.9051,66.9238,99314.0
2023-02-27 15:50:00,71.82,71.85,71.78,71.79,119486.0,66.9238,66.9517,66.8865,66.8958,119486.0
2023-02-27 15:55:00,71.8,71.84,71.69,71.79,244597.0,66.9051,66.9424,66.8026,66.8958,244597.0
2023-02-28 09:30:00,72.08,72.12,71.84,71.84,32542.0,67.166,67.2033,66.9424,66.9424,32542.0
2023-02-28 09:35:00,71.83,72.1,71.82,72.07,19723.0,66.9331,67.1847,66.9238,67.1567,19723.0
2023-02-28 09:40:00,72.08,72.14,72.0,72.04,13244.0,67.166,67.2219,67.0915,67.1288,13244.0
2023-02-28 09:45:00,72.1,72.29,72.06,72.14,31132.0,67.1847,67.3617,67.1474,67.2219,31132.0
2023-02-28 09:50:00,72.13,72.26,72.12,72.2,15634.0,67.2126,67.3338,67.2033,67.2778,15634.0
2023-02-28 09:55:00,72.21,72.28,72.16,72.17,13290.0,67.2872,67.3524,67.2406,67.2499,13290.0
2023-02-28 10:00:00,72.18,72.3,72.12,72.15,18551.0,67.2592,67.371,67.2033,67.2313,18551.0
2023-02-28 10:05:00,72.16,72.21,72.09,72.13,15319.0,67.2406,67.2872,67.1753,67.2126,15319.0
2023-02-28 10:10:00,72.12,72.12,71.97,72.03,22618.0,67.2033,67.2033,67.0635,67.1194,22618.0
2023-02-28 10:15:00,72.03,72.05,71.91,72.05,31211.0,67.1194,67.1381,67.0076,67.1381,31211.0
2023-02-28 10:20:00,72.03,72.09,71.97,72.07,42334.0,67.1194,67.1753,67.0635,67.1567,42334.0
2023-02-28 10:25:00,72.07,72.14,71.98,72.01,15095.0,67.1567,67.2219,67.0728,67.1008,15095.0
2023-02-28 10:30:00,72.0,72.07,71.96,72.03,22434.0,67.0915,67.1567,67.0542,67.1194,22434.0
2023-02-28 10:35:00,72.04,72.13,71.99,72.09,17134.0,67.1288,67.2126,67.0822,67.1753,17134.0
2023-02-28 10:40:00,72.09,72.18,72.08,72.12,7317.0,67.1753,67.2592,67.166,67.2033,7317.0
2023-02-28 10:45:00,72.15,72.16,72.05,72.13,8311.0,67.2313,67.2406,67.1381,67.2126,8311.0
2023-02-28 10:50:00,72.12,72.15,72.05,72.13,8687.0,67.2033,67.2313,67.1381,67.2126,8687.0
2023-02-28 10:55:00,72.12,72.16,72.07,72.14,17575.0,67.2033,67.2406,67.1567,67.2219,17575.0
2023-02-28 11:00:00,72.14,72.19,72.11,72.12,26397.0,67.2219,67.2685,67.194,67.2033,26397.0
2023-02-28 11:05:00,72.12,72.15,72.08,72.09,16727.0,67.2033,67.2313,67.166,67.1753,16727.0
2023-02-28 11:10:00,72.09,72.12,72.03,72.08,24510.0,67.1753,67.2033,67.1194,67.166,24510.0
2023-02-28 11:15:00,72.07,72.16,72.06,72.1,13130.0,67.1567,67.2406,67.1474,67.1847,13130.0
2023-02-28 11:20:00,72.1,72.15,72.09,72.11,10579.0,67.1847,67.2313,67.1753,67.194,10579.0
2023-02-28 11:25:00,72.1,72.17,72.08,72.1,9151.0,67.1847,67.2499,67.166,67.1847,9151.0
2023-02-28 11:30:00,72.09,72.18,72.09,72.12,19075.0,67.1753,67.2592,67.1753,67.2033,19075.0
2023-02-28 11:35:00,72.11,72.13,72.07,72.07,11731.0,67.194,67.2126,67.1567,67.1567,11731.0
2023-02-28 11:40:00,72.06,72.1,72.04,72.06,25981.0,67.1474,67.1847,67.1288,67.1474,25981.0
2023-02-28 11:45:00,72.06,72.06,72.01,72.03,17416.0,67.1474,67.1474,67.1008,67.1194,17416.0
2023-02-28 11:50:00,72.02,72.04,71.98,72.0,20127.0,67.1101,67.1288,67.0728,67.0915,20127.0
2023-02-28 11:55:00,71.99,71.99,71.89,71.92,21358.0,67.0822,67.0822,66.989,67.0169,21358.0
2023-02-28 12:00:00,71.91,71.93,71.88,71.9,12831.0,67.0076,67.0263,66.9797,66.9983,12831.0
2023-02-28 12:05:00,71.89,71.92,71.86,71.88,8794.0,66.989,67.0169,66.961,66.9797,8794.0
2023-02-28 12:10:00,71.88,71.97,71.87,71.97,6724.0,66.9797,67.0635,66.9703,67.0635,6724.0
2023-02-28 12:15:00,71.97,72.07,71.97,72.06,11946.0,67.0635,67.1567,67.0635,67.1474,11946.0
2023-02-28 12:20:00,72.06,72.15,72.06,72.15,14025.0,67.1474,67.2313,67.1474,67.2313,14025.0
2023-02-28 12:25:00,72.16,72.2,72.13,72.18,5148.0,67.2406,67.2778,67.2126,67.2592,5148.0
2023-02-28 12:30:00,72.17,72.2,72.15,72.16,8582.0,67.2499,67.2778,67.2313,67.2406,8582.0
2023-02-28 12:35:00,72.16,72.17,72.08,72.08,13069.0,67.2406,67.2499,67.166,67.166,13069.0
2023-02-28 12:40:00,72.08,72.08,72.02,72.05,7768.0,67.166,67.166,67.1101,67.1381,7768.0
2023-02-28 12:45:00,72.06,72.09,72.04,72.09,9758.0,67.1474,67.1753,67.1288,67.1753,9758.0
2023-02-28 12:50:00,72.09,72.2,72.09,72.2,9507.0,67.1753,67.2778,67.1753,67.2778,9507.0
2023-02-28 12:55:00,72.2,72.25,72.2,72.2,8666.0,67.2778,67.3244,67.2778,67.2778,8666.0
2023-02-28 13:00:00,72.2,72.24,72.19,72.24,6409.0,67.2778,67.3151,67.2685,67.3151,6409.0
2023-02-28 13:05:00,72.24,72.25,72.17,72.18,8818.0,67.3151,67.3244,67.2499,67.2592,8818.0
2023-02-28 13:10:00,72.19,72.22,72.15,72.17,10104.0,67.2685,67.2965,67.2313,67.2499,10104.0
2023-02-28 13:15:00,72.17,72.19,72.15,72.17,6754.0,67.2499,67.2685,67.2313,67.2499,6754.0
2023-02-28 13:20:00,72.18,72.24,72.18,72.23,6788.0,67.2592,67.3151,67.2592,67.3058,6788.0
2023-02-28 13:25:00,72.24,72.24,72.18,72.23,10692.0,67.3151,67.3151,67.2592,67.3058,10692.0
2023-02-28 13:30:00,72.23,72.26,72.16,72.2,10531.0,67.3058,67.3338,67.2406,67.2778,10531.0
2023-02-28 13:35:00,72.19,72.2,72.16,72.19,6967.0,67.2685,67.2778,67.2406,67.2685,6967.0
2023-02-28 13:40:00,72.19,72.2,72.17,72.19,9976.0,67.2685,67.2778,67.2499,67.2685,9976.0
2023-02-28 13:45:00,72.19,72.22,72.18,72.18,12886.0,67.2685,67.2965,67.2592,67.2592,12886.0
2023-02-28 13:50:00,72.17,72.2,72.15,72.2,7078.0,67.2499,67.2778,67.2313,67.2778,7078.0
2023-02-28 13:55:00,72.2,72.23,72.18,72.2,13268.0,67.2778,67.3058,67.2592,67.2778,13268.0
2023-02-28 14:00:00,72.23,72.24,72.2,72.2,8670.0,67.3058,67.3151,67.2778,67.2778,8670.0
2023-02-28 14:05:00,72.2,72.2,72.07,72.09,21687.0,67.2778,67.2778,67.1567,67.1753,21687.0
2023-02-28 14:10:00,72.12,72.12,72.05,72.06,12211.0,67.2033,67.2033,67.1381,67.1474,12211.0
2023-02-28 14:15:00,72.05,72.06,71.99,72.01,8415.0,67.1381,67.1474,67.0822,67.1008,8415.0
2023-02-28 14:20:00,72.0,72.01,71.96,72.01,14321.0,67.0915,67.1008,67.0542,67.1008,14321.0
2023-02-28 14:25:00,71.99,72.01,71.95,72.01,12200.0,67.0822,67.1008,67.0449,67.1008,12200.0
2023-02-28 14:30:00,72.01,72.04,71.97,72.0,15622.0,67.1008,67.1288,67.0635,67.0915,15622.0
2023-02-28 14:35:00,72.01,72.08,71.99,72.06,14980.0,67.1008,67.166,67.0822,67.1474,14980.0
2023-02-28 14:40:00,72.06,72.06,72.0,72.03,14465.0,67.1474,67.1474,67.0915,67.1194,14465.0
2023-02-28 14:45:00,72.04,72.08,72.0,72.07,13550.0,67.1288,67.166,67.0915,67.1567,13550.0
2023-02-28 14:50:00,72.07,72.09,72.0,72.06,30169.0,67.1567,67.1753,67.0915,67.1474,30169.0
2023-02-28 14:55:00,72.06,72.07,71.97,71.98,23679.0,67.1474,67.1567,67.0635,67.0728,23679.0
2023-02-28 15:00:00,71.98,72.02,71.93,72.0,21692.0,67.0728,67.1101,67.0263,67.0915,21692.0
2023-02-28 15:05:00,71.99,72.04,71.97,72.04,21832.0,67.0822,67.1288,67.0635,67.1288,21832.0
2023-02-28 15:10:00,72.03,72.08,72.0,72.03,21469.0,67.1194,67.166,67.0915,67.1194,21469.0
2023-02-28 15:15:00,72.02,72.04,71.98,72.0,22870.0,67.1101,67.1288,67.0728,67.0915,22870.0
2023-02-28 15:20:00,72.0,72.02,71.93,71.96,24704.0,67.0915,67.1101,67.0263,67.0542,24704.0
2023-02-28 15:25:00,71.97,72.0,71.93,71.93,22814.0,67.0635,67.0915,67.0263,67.0263,22814.0
2023-02-28 15:30:00,71.94,71.95,71.85,71.9,45962.0,67.0356,67.0449,66.9517,66.9983,45962.0
2023-02-28 15:35:00,71.89,71.89,71.81,71.83,46195.0,66.989,66.989,66.9144,66.9331,46195.0
2023-02-28 15:40:00,71.84,71.91,71.83,71.85,38377.0,66.9424,67.0076,66.9331,66.9517,38377.0
2023-02-28 15:45:00,71.85,71.86,71.78,71.81,57292.0,66.9517,66.961,66.8865,66.9144,57292.0
2023-02-28 15:50:00,71.82,71.89,71.75,71.84,98470.0,66.9238,66.989,66.8585,66.9424,98470.0
2023-02-28 15:55:00,71.83,71.95,71.7,71.7,298677.0,66.9331,67.0449,66.8119,66.8119,298677.0
2023-03-01 09:30:00,71.5,71.74,71.29,71.67,50386.0,66.6256,66.8492,66.4299,66.784,50386.0
2023-03-01 09:35:00,71.69,72.12,71.69,72.11,20678.0,66.8026,67.2033,66.8026,67.194,20678.0
2023-03-01 09:40:00,72.1,72.14,71.95,72.04,20762.0,67.1847,67.2219,67.0449,67.1288,20762.0
2023-03-01 09:45:00,72.02,72.25,71.99,72.2,22405.0,67.1101,67.3244,67.0822,67.2778,22405.0
2023-03-01 09:50:00,72.2,72.39,72.2,72.28,33507.0,67.2778,67.4549,67.2778,67.3524,33507.0
2023-03-01 09:55:00,72.29,72.45,72.24,72.39,36727.0,67.3617,67.5108,67.3151,67.4549,36727.0
2023-03-01 10:00:00,72.41,72.43,72.17,72.29,17009.0,67.4735,67.4922,67.2499,67.3617,17009.0
2023-03-01 10:05:00,72.28,72.29,72.08,72.08,16796.0,67.3524,67.3617,67.166,67.166,16796.0
2023-03-01 10:10:00,72.08,72.13,71.98,72.05,15546.0,67.166,67.2126,67.0728,67.1381,15546.0
2023-03-01 10:15:00,72.07,72.13,71.98,72.06,14004.0,67.1567,67.2126,67.0728,67.1474,14004.0
2023-03-01 10:20:00,72.08,72.18,72.03,72.12,22136.0,67.166,67.2592,67.1194,67.2033,22136.0
2023-03-01 10:25:00,72.14,72.16,72.03,72.08,18144.0,67.2219,67.2406,67.1194,67.166,18144.0
2023-03-01 10:30:00,72.07,72.08,71.91,71.97,41659.0,67.1567,67.166,67.0076,67.0635,41659.0
2023-03-01 10:35:00,71.96,72.16,71.9,72.09,43942.0,67.0542,67.2406,66.9983,67.1753,43942.0
2023-03-01 10:40:00,72.09,72.21,72.04,72.18,20923.0,67.1753,67.2872,67.1288,67.2592,20923.0
2023-03-01 10:45:00,72.19,72.38,72.19,72.3,14089.0,67.2685,67.4456,67.2685,67.371,14089.0
2023-03-01 10:50:00,72.29,72.34,72.25,72.27,8554.0,67.3617,67.4083,67.3244,67.3431,8554.0
2023-03-01 10:55:00,72.27,72.39,72.25,72.35,12751.0,67.3431,67.4549,67.3244,67.4176,12751.0
2023-03-01 11:00:00,72.36,72.36,72.24,72.25,22005.0,67.4269,67.4269,67.3151,67.3244,22005.0
2023-03-01 11:05:00,72.23,72.25,72.08,72.14,27206.0,67.3058,67.3244,67.166,67.2219,27206.0
2023-03-01 11:10:00,72.13,72.13,72.0,72.02,12901.0,67.2126,67.2126,67.0915,67.1101,12901.0
2023-03-01 11:15:00,72.03,72.04,71.93,71.95,18912.0,67.1194,67.1288,67.0263,67.0449,18912.0
2023-03-01 11:20:00,71.95,71.99,71.89,71.95,21020.0,67.0449,67.0822,66.989,67.0449,21020.0
2023-03-01 11:25:00,71.95,72.08,71.93,72.03,12202.0,67.0449,67.166,67.0263,67.1194,12202.0
2023-03-01 11:30:00,72.03,72.16,72.01,72.16,13693.0,67.1194,67.2406,67.1008,67.2406,13693.0
2023-03-01 11:35:00,72.17,72.34,72.17,72.34,18669.0,67.2499,67.4083,67.2499,67.4083,18669.0
2023-03-01 11:40:00,72.36,72.45,72.35,72.42,21477.0,67.4269,67.5108,67.4176,67.4828,21477.0
2023-03-01 11:45:00,72.43,72.52,72.4,72.43,16980.0,67.4922,67.576,67.4642,67.4922,16980.0
2023-03-01 11:50:00,72.44,72.57,72.44,72.55,28279.0,67.5015,67.6226,67.5015,67.604,28279.0
2023-03-01 11:55:00,72.57,72.65,72.54,72.59,13164.0,67.6226,67.6972,67.5947,67.6413,13164.0
2023-03-01 12:00:00,72.6,72.63,72.53,72.56,12905.0,67.6506,67.6785,67.5853,67.6133,12905.0
2023-03-01 12:05:00,72.55,72.58,72.48,72.56,11531.0,67.604,67.6319,67.5388,67.6133,11531.0
2023-03-01 12:10:00,72.56,72.66,72.56,72.61,18271.0,67.6133,67.7065,67.6133,67.6599,18271.0
2023-03-01 12:15:00,72.61,72.65,72.52,72.55,11675.0,67.6599,67.6972,67.576,67.604,11675.0
2023-03-01 12:20:00,72.55,72.58,72.51,72.52,10296.0,67.604,67.6319,67.5667,67.576,10296.0
2023-03-01 12:25:00,72.52,72.62,72.51,72.55,15755.0,67.576,67.6692,67.5667,67.604,15755.0
2023-03-01 12:30:00,72.56,72.6,72.52,72.52,22861.0,67.6133,67.6506,67.576,67.576,22861.0
2023-03-01 12:35:00,72.53,72.61,72.52,72.61,14001.0,67.5853,67.6599,67.576,67.6599,14001.0
2023-03-01 12:40:00,72.61,72.65,72.56,72.65,11604.0,67.6599,67.6972,67.6133,67.6972,11604.0
2023-03-01 12:45:00,72.64,72.72,72.62,72.67,17500.0,67.6878,67.7624,67.6692,67.7158,17500.0
2023-03-01 12:50:00,72.67,72.7,72.63,72.63,7752.0,67.7158,67.7438,67.6785,67.6785,7752.0
2023-03-01 12:55:00,72.63,72.65,72.6,72.65,11679.0,67.6785,67.6972,67.6506,67.6972,11679.0
2023-03-01 13:00:00,72.65,72.66,72.63,72.63,11981.0,67.6972,67.7065,67.6785,67.6785,11981.0
2023-03-01 13:05:00,72.64,72.65,72.52,72.58,15285.0,67.6878,67.6972,67.576,67.6319,15285.0
2023-03-01 13:10:00,72.58,72.59,72.52,72.57,14904.0,67.6319,67.6413,67.576,67.6226,14904.0
2023-03-01 13:15:00,72.57,72.58,72.51,72.56,13738.0,67.6226,67.6319,67.5667,67.6133,13738.0
2023-03-01 13:20:00,72.56,72.56,72.46,72.48,11451.0,67.6133,67.6133,67.5201,67.5388,11451.0
2023-03-01 13:25:00,72.47,72.5,72.4,72.4,8809.0,67.5294,67.5574,67.4642,67.4642,8809.0
2023-03-01 13:30:00,72.4,72.4,72.3,72.3,25893.0,67.4642,67.4642,67.371,67.371,25893.0
2023-03-01 13:35:00,72.3,72.34,72.24,72.25,15326.0,67.371,67.4083,67.3151,67.3244,15326.0
2023-03-01 13:40:00,72.25,72.25,72.14,72.15,20014.0,67.3244,67.3244,67.2219,67.2313,20014.0
2023-03-01 13:45:00,72.15,72.16,72.1,72.15,14189.0,67.2313,67.2406,67.1847,67.2313,14189.0
2023-03-01 13:50:00,72.15,72.16,72.06,72.09,14309.0,67.2313,67.2406,67.1474,67.1753,14309.0
2023-03-01 13:55:00,72.09,72.13,72.06,72.12,16398.0,67.1753,67.2126,67.1474,67.2033,16398.0
2023-03-01 14:00:00,72.11,72.11,72.02,72.05,17661.0,67.194,67.194,67.1101,67.1381,17661.0
2023-03-01 14:05:00,72.05,72.07,72.0,72.0,16191.0,67.1381,67.1567,67.0915,67.0915,16191.0
2023-03-01 14:10:00,72.0,72.04,71.96,72.02,13777.0,67.0915,67.1288,67.0542,67.1101,13777.0
2023-03-01 14:15:00,72.0,72.02,71.92,71.95,20180.0,67.0915,67.1101,67.0169,67.0449,20180.0
2023-03-01 14:20:00,71.95,71.97,71.9,71.96,16071.0,67.0449,67.0635,66.9983,67.0542,16071.0
2023-03-01 14:25:00,71.97,71.97,71.83,71.85,21632.0,67.0635,67.0635,66.9331,66.9517,21632.0
2023-03-01 14:30:00,71.84,71.85,71.8,71.81,16746.0,66.9424,66.9517,66.9051,66.9144,16746.0
2023-03-01 14:35:00,71.81,71.82,71.74,71.77,17288.0,66.9144,66.9238,66.8492,66.8772,17288.0
2023-03-01 14:40:00,71.77,71.77,71.63,71.69,40081.0,66.8772,66.8772,66.7467,66.8026,40081.0
2023-03-01 14:45:00,71.68,71.72,71.57,71.57,46255.0,66.7933,66.8306,66.6908,66.6908,46255.0
2023-03-01 14:50:00,71.57,71.6,71.51,71.59,37316.0,66.6908,66.7187,66.6349,66.7094,37316.0
2023-03-01 14:55:00,71.59,71.61,71.51,71.53,43270.0,66.7094,66.7281,66.6349,66.6535,43270.0
2023-03-01 15:00:00,71.53,71.58,71.5,71.53,49341.0,66.6535,66.7001,66.6256,66.6535,49341.0
2023-03-01 15:05:00,71.53,71.55,71.47,71.49,52558.0,66.6535,66.6722,66.5976,66.6162,52558.0
2023-03-01 15:10:00,71.49,71.59,71.47,71.5,44564.0,66.6162,66.7094,66.5976,66.6256,44564.0
2023-03-01 15:15:00,71.49,71.55,71.44,71.48,67970.0,66.6162,66.6722,66.5697,66.6069,67970.0
2023-03-01 15:20:00,71.48,71.53,71.43,71.48,62754.0,66.6069,66.6535,66.5603,66.6069,62754.0
2023-03-01 15:25:00,71.48,71.49,71.33,71.34,48946.0,66.6069,66.6162,66.4672,66.4765,48946.0
2023-03-01 15:30:00,71.34,71.42,71.32,71.4,89366.0,66.4765,66.551,66.4578,66.5324,89366.0
2023-03-01 15:35:00,71.4,71.43,71.32,71.38,127728.0,66.5324,66.5603,66.4578,66.5137,127728.0
2023-03-01 15:40:00,71.37,71.41,71.34,71.37,123496.0,66.5044,66.5417,66.4765,66.5044,123496.0
2023-03-01 15:45:00,71.36,71.47,71.34,71.42,198097.0,66.4951,66.5976,66.4765,66.551,198097.0
2023-03-01 15:50:00,71.42,71.43,71.25,71.28,270145.0,66.551,66.5603,66.3926,66.4206,270145.0
2023-03-01 15:55:00,71.27,71.3,71.16,71.3,703590.0,66.4112,66.4392,66.3087,66.4392,703590.0
2023-03-02 09:30:00,70.96,70.98,70.52,70.55,90129.0,66.1224,66.141,65.7124,65.7403,90129.0
2023-03-02 09:35:00,70.57,70.57,69.97,70.03,38672.0,65.759,65.759,65.1999,65.2558,38672.0
2023-03-02 09:40:00,70.04,70.09,69.64,69.64,78501.0,65.2651,65.3117,64.8924,64.8924,78501.0
2023-03-02 09:45:00,69.64,69.64,69.21,69.22,123982.0,64.8924,64.8924,64.4917,64.501,123982.0
2023-03-02 09:50:00,69.23,69.75,69.21,69.72,80723.0,64.5103,64.9949,64.4917,64.9669,80723.0
2023-03-02 09:55:00,69.71,69.78,69.6,69.72,35681.0,64.9576,65.0228,64.8551,64.9669,35681.0
2023-03-02 10:00:00,69.72,69.93,69.72,69.82,52139.0,64.9669,65.1626,64.9669,65.0601,52139.0
2023-03-02 10:05:00,69.82,69.9,69.73,69.83,42121.0,65.0601,65.1346,64.9762,65.0694,42121.0
2023-03-02 10:10:00,69.79,69.88,69.72,69.88,24008.0,65.0321,65.116,64.9669,65.116,24008.0
2023-03-02 10:15:00,69.87,69.9,69.76,69.78,37197.0,65.1067,65.1346,65.0042,65.0228,37197.0
2023-03-02 10:20:00,69.79,69.79,69.53,69.58,29359.0,65.0321,65.0321,64.7899,64.8365,29359.0
2023-03-02 10:25:00,69.58,69.58,69.45,69.52,38633.0,64.8365,64.8365,64.7153,64.7806,38633.0
2023-03-02 10:30:00,69.53,69.94,69.53,69.79,47388.0,64.7899,65.1719,64.7899,65.0321,47388.0
2023-03-02 10:35:00,69.78,69.87,69.74,69.85,28583.0,65.0228,65.1067,64.9856,65.0881,28583.0
2023-03-02 10:40:00,69.84,69.87,69.73,69.75,18663.0,65.0787,65.1067,64.9762,64.9949,18663.0
2023-03-02 10:45:00,69.75,69.76,69.68,69.72,30943.0,64.9949,65.0042,64.9296,64.9669,30943.0
2023-03-02 10:50:00,69.73,69.96,69.72,69.9,32613.0,64.9762,65.1906,64.9669,65.1346,32613.0
2023-03-02 10:55:00,69.93,69.97,69.77,69.8,103807.0,65.1626,65.1999,65.0135,65.0415,103807.0
2023-03-02 11:00:00,69.8,69.81,69.69,69.7,22444.0,65.0415,65.0508,64.939,64.9483,22444.0
2023-03-02 11:05:00,69.69,69.78,69.68,69.69,41388.0,64.939,65.0228,64.9296,64.939,41388.0
2023-03-02 11:10:00,69.69,69.7,69.51,69.54,19352.0,64.939,64.9483,64.7712,64.7992,19352.0
2023-03-02 11:15:00,69.53,69.58,69.43,69.44,37358.0,64.7899,64.8365,64.6967,64.706,37358.0
2023-03-02 11:20:00,69.44,69.48,69.35,69.35,65857.0,64.706,64.7433,64.6221,64.6221,65857.0
2023-03-02 11:25:00,69.34,69.36,69.14,69.28,74417.0,64.6128,64.6315,64.4265,64.5569,74417.0
2023-03-02 11:30:00,69.27,69.34,69.18,69.18,40186.0,64.5476,64.6128,64.4637,64.4637,40186.0
2023-03-02 11:35:00,69.17,69.21,69.1,69.19,44937.0,64.4544,64.4917,64.3892,64.473,44937.0
2023-03-02 11:40:00,69.18,69.27,69.16,69.18,32706.0,64.4637,64.5476,64.4451,64.4637,32706.0
2023-03-02 11:45:00,69.18,69.21,69.09,69.14,35171.0,64.4637,64.4917,64.3799,64.4265,35171.0
2023-03-02 11:50:00,69.14,69.25,69.1,69.12,19798.0,64.4265,64.529,64.3892,64.4078,19798.0
2023-03-02 11:55:00,69.11,69.16,69.08,69.12,27637.0,64.3985,64.4451,64.3705,64.4078,27637.0
2023-03-02 12:00:00,69.12,69.2,69.1,69.14,15017.0,64.4078,64.4824,64.3892,64.4265,15017.0
2023-03-02 12:05:00,69.13,69.24,69.1,69.24,14979.0,64.4171,64.5196,64.3892,64.5196,14979.0
2023-03-02 12:10:00,69.24,69.37,69.23,69.32,32646.0,64.5196,64.6408,64.5103,64.5942,32646.0
2023-03-02 12:15:00,69.33,69.36,69.23,69.28,55357.0,64.6035,64.6315,64.5103,64.5569,55357.0
2023-03-02 12:20:00,69.29,69.31,69.25,69.27,29219.0,64.5662,64.5849,64.529,64.5476,29219.0
2023-03-02 12:25:00,69.26,69.32,69.11,69.12,31249.0,64.5383,64.5942,64.3985,64.4078,31249.0
2023-03-02 12:30:00,69.12,69.27,69.12,69.18,21657.0,64.4078,64.5476,64.4078,64.4637,21657.0
2023-03-02 12:35:00,69.18,69.21,69.01,69.04,32518.0,64.4637,64.4917,64.3053,64.3333,32518.0
2023-03-02 12:40:00,69.05,69.05,68.9,68.93,35474.0,64.3426,64.3426,64.2028,64.2308,35474.0
2023-03-02 12:45:00,68.92,68.98,68.89,68.9,27109.0,64.2215,64.2774,64.1935,64.2028,27109.0
2023-03-02 12:50:00,68.9,68.92,68.78,68.81,24402.0,64.2028,64.2215,64.091,64.119,24402.0
2023-03-02 12:55:00,68.81,68.91,68.77,68.9,28186.0,64.119,64.2121,64.0817,64.2028,28186.0
2023-03-02 13:00:00,68.91,68.99,68.9,68.92,21655.0,64.2121,64.2867,64.2028,64.2215,21655.0
2023-03-02 13:05:00,68.92,68.93,68.81,68.82,14323.0,64.2215,64.2308,64.119,64.1283,14323.0
2023-03-02 13:10:00,68.82,68.91,68.81,68.86,19634.0,64.1283,64.2121,64.119,64.1655,19634.0
2023-03-02 13:15:00,68.86,68.89,68.8,68.86,17177.0,64.1655,64.1935,64.1096,64.1655,17177.0
2023-03-02 13:20:00,68.85,68.85,68.75,68.76,20744.0,64.1562,64.1562,64.063,64.0724,20744.0
2023-03-02 13:25:00,68.76,68.84,68.73,68.73,22788.0,64.0724,64.1469,64.0444,64.0444,22788.0
2023-03-02 13:30:00,68.74,68.79,68.68,68.72,26899.0,64.0537,64.1003,63.9978,64.0351,26899.0
2023-03-02 13:35:00,68.72,68.98,68.72,68.86,44706.0,64.0351,64.2774,64.0351,64.1655,44706.0
2023-03-02 13:40:00,68.87,69.01,68.86,68.93,56909.0,64.1749,64.3053,64.1655,64.2308,56909.0
2023-03-02 13:45:00,68.94,69.06,68.94,69.01,34955.0,64.2401,64.3519,64.2401,64.3053,34955.0
2023-03-02 13:50:00,69.02,69.08,68.98,69.03,45740.0,64.3146,64.3705,64.2774,64.324,45740.0
2023-03-02 13:55:00,69.03,69.15,69.01,69.05,94266.0,64.324,64.4358,64.3053,64.3426,94266.0
2023-03-02 14:00:00,69.06,69.17,69.06,69.12,75762.0,64.3519,64.4544,64.3519,64.4078,75762.0
2023-03-02 14:05:00,69.1,69.24,69.09,69.18,28567.0,64.3892,64.5196,64.3799,64.4637,28567.0
2023-03-02 14:10:00,69.2,69.2,69.04,69.04,31125.0,64.4824,64.4824,64.3333,64.3333,31125.0
2023-03-02 14:15:00,69.04,69.05,68.85,68.95,28076.0,64.3333,64.3426,64.1562,64.2494,28076.0
2023-03-02 14:20:00,68.96,69.02,68.93,68.96,20147.0,64.2587,64.3146,64.2308,64.2587,20147.0
2023-03-02 14:25:00,68.96,68.98,68.91,68.93,18940.0,64.2587,64.2774,64.2121,64.2308,18940.0
2023-03-02 14:30:00,68.93,69.05,68.92,68.97,33380.0,64.2308,64.3426,64.2215,64.268,33380.0
2023-03-02 14:35:00,68.96,68.98,68.85,68.88,35595.0,64.2587,64.2774,64.1562,64.1842,35595.0
2023-03-02 14:40:00,68.88,68.93,68.83,68.86,35625.0,64.1842,64.2308,64.1376,64.1655,35625.0
2023-03-02 14:45:00,68.87,68.88,68.81,68.83,25056.0,64.1749,64.1842,64.119,64.1376,25056.0
2023-03-02 14:50:00,68.84,68.89,68.82,68.86,33907.0,64.1469,64.1935,64.1283,64.1655,33907.0
2023-03-02 14:55:00,68.86,68.88,68.77,68.84,43805.0,64.1655,64.1842,64.0817,64.1469,43805.0
2023-03-02 15:00:00,68.84,68.89,68.71,68.73,45681.0,64.1469,64.1935,64.0258,64.0444,45681.0
2023-03-02 15:05:00,68.73,68.79,68.7,68.75,35712.0,64.0444,64.1003,64.0165,64.063,35712.0
2023-03-02 15:10:00,68.76,68.81,68.73,68.78,38692.0,64.0724,64.119,64.0444,64.091,38692.0
2023-03-02 15:15:00,68.78,68.9,68.78,68.82,51352.0,64.091,64.2028,64.091,64.1283,51352.0
2023-03-02 15:20:00,68.82,68.93,68.82,68.91,56553.0,64.1283,64.2308,64.1283,64.2121,56553.0
2023-03-02 15:25:00,68.91,69.06,68.86,69.04,51107.0,64.2121,64.3519,64.1655,64.3333,51107.0
2023-03-02 15:30:00,69.04,69.1,69.0,69.08,54122.0,64.3333,64.3892,64.296,64.3705,54122.0
2023-03-02 15:35:00,69.08,69.23,69.03,69.2,58934.0,64.3705,64.5103,64.324,64.4824,58934.0
2023-03-02 15:40:00,69.2,69.32,69.16,69.31,98818.0,64.4824,64.5942,64.4451,64.5849,98818.0
2023-03-02 15:45:00,69.32,69.39,69.23,69.24,180395.0,64.5942,64.6594,64.5103,64.5196,180395.0
2023-03-02 15:50:00,69.24,69.28,69.16,69.27,234293.0,64.5196,64.5569,64.4451,64.5476,234293.0
2023-03-02 15:55:00,69.27,69.41,69.23,69.4,573525.0,64.5476,64.678,64.5103,64.6687,573525.0
2023-03-03 09:30:00,69.74,69.74,69.4,69.4,55248.0,64.9856,64.9856,64.6687,64.6687,55248.0
2023-03-03 09:35:00,69.42,69.61,69.4,69.53,21063.0,64.6874,64.8644,64.6687,64.7899,21063.0
2023-03-03 09:40:00,69.54,69.58,69.38,69.45,21580.0,64.7992,64.8365,64.6501,64.7153,21580.0
2023-03-03 09:45:00,69.44,69.57,69.35,69.54,16763.0,64.706,64.8271,64.6221,64.7992,16763.0
2023-03-03 09:50:00,69.52,69.73,69.48,69.69,24369.0,64.7806,64.9762,64.7433,64.939,24369.0
2023-03-03 09:55:00,69.7,69.81,69.6,69.62,21523.0,64.9483,65.0508,64.8551,64.8737,21523.0
2023-03-03 10:00:00,69.62,69.68,69.37,69.45,57735.0,64.8737,64.9296,64.6408,64.7153,57735.0
2023-03-03 10:05:00,69.45,69.46,69.27,69.32,30473.0,64.7153,64.7246,64.5476,64.5942,30473.0
2023-03-03 10:10:00,69.33,69.42,69.26,69.4,17896.0,64.6035,64.6874,64.5383,64.6687,17896.0
2023-03-03 10:15:00,69.42,69.48,69.35,69.41,14254.0,64.6874,64.7433,64.6221,64.678,14254.0
2023-03-03 10:20:00,69.42,69.61,69.41,69.57,15848.0,64.6874,64.8644,64.678,64.8271,15848.0
2023-03-03 10:25:00,69.59,69.7,69.58,69.66,22560.0,64.8458,64.9483,64.8365,64.911,22560.0
2023-03-03 10:30:00,69.66,69.68,69.57,69.64,26431.0,64.911,64.9296,64.8271,64.8924,26431.0
2023-03-03 10:35:00,69.64,69.66,69.61,69.63,15736.0,64.8924,64.911,64.8644,64.8831,15736.0
2023-03-03 10:40:00,69.63,69.65,69.57,69.65,15742.0,64.8831,64.9017,64.8271,64.9017,15742.0
2023-03-03 10:45:00,69.64,69.75,69.6,69.68,31043.0,64.8924,64.9949,64.8551,64.9296,31043.0
2023-03-03 10:50:00,69.67,69.74,69.65,69.67,15767.0,64.9203,64.9856,64.9017,64.9203,15767.0
2023-03-03 10:55:00,69.67,69.75,69.66,69.7,14601.0,64.9203,64.9949,64.911,64.9483,14601.0
2023-03-03 11:00:00,69.7,69.73,69.64,69.7,37753.0,64.9483,64.9762,64.8924,64.9483,37753.0
2023-03-03 11:05:00,69.7,69.79,69.7,69.78,50751.0,64.9483,65.0321,64.9483,65.0228,50751.0
2023-03-03 11:10:00,69.79,69.8,69.74,69.76,24710.0,65.0321,65.0415,64.9856,65.0042,24710.0
2023-03-03 11:15:00,69.76,69.83,69.75,69.83,24921.0,65.0042,65.0694,64.9949,65.0694,24921.0
2023-03-03 11:20:00,69.83,69.88,69.79,69.87,21361.0,65.0694,65.116,65.0321,65.1067,21361.0
2023-03-03 11:25:00,69.87,69.95,69.87,69.91,21692.0,65.1067,65.1812,65.1067,65.144,21692.0
2023-03-03 11:30:00,69.92,69.98,69.91,69.92,21764.0,65.1533,65.2092,65.144,65.1533,21764.0
2023-03-03 11:35:00,69.92,69.99,69.89,69.9,26083.0,65.1533,65.2185,65.1253,65.1346,26083.0
2023-03-03 11:40:00,69.91,69.97,69.88,69.9,47332.0,65.144,65.1999,65.116,65.1346,47332.0
2023-03-03 11:45:00,69.9,69.93,69.87,69.9,17195.0,65.1346,65.1626,65.1067,65.1346,17195.0
2023-03-03 11:50:00,69.89,69.93,69.84,69.92,18911.0,65.1253,65.1626,65.0787,65.1533,18911.0
2023-03-03 11:55:00,69.91,70.05,69.89,70.02,28564.0,65.144,65.2744,65.1253,65.2465,28564.0
2023-03-03 12:00:00,70.03,70.09,70.0,70.07,21939.0,65.2558,65.3117,65.2278,65.2931,21939.0
2023-03-03 12:05:00,70.09,70.13,70.04,70.11,17163.0,65.3117,65.349,65.2651,65.3303,17163.0
2023-03-03 12:10:00,70.1,70.19,70.1,70.17,17932.0,65.321,65.4049,65.321,65.3862,17932.0
2023-03-03 12:15:00,70.17,70.17,70.04,70.06,18365.0,65.3862,65.3862,65.2651,65.2837,18365.0
2023-03-03 12:20:00,70.06,70.1,70.03,70.09,34286.0,65.2837,65.321,65.2558,65.3117,34286.0
2023-03-03 12:25:00,70.09,70.13,70.06,70.12,9358.0,65.3117,65.349,65.2837,65.3396,9358.0
2023-03-03 12:30:00,70.13,70.22,70.13,70.22,12445.0,65.349,65.4328,65.349,65.4328,12445.0
2023-03-03 12:35:00,70.21,70.23,70.18,70.2,23563.0,65.4235,65.4421,65.3956,65.4142,23563.0
2023-03-03 12:40:00,70.21,70.23,70.18,70.19,23210.0,65.4235,65.4421,65.3956,65.4049,23210.0
2023-03-03 12:45:00,70.2,70.23,70.18,70.21,19564.0,65.4142,65.4421,65.3956,65.4235,19564.0
2023-03-03 12:50:00,70.22,70.24,70.19,70.23,14178.0,65.4328,65.4515,65.4049,65.4421,14178.0
2023-03-03 12:55:00,70.24,70.29,70.24,70.27,17845.0,65.4515,65.4981,65.4515,65.4794,17845.0
2023-03-03 13:00:00,70.27,70.35,70.26,70.35,12984.0,65.4794,65.554,65.4701,65.554,12984.0
2023-03-03 13:05:00,70.36,70.41,70.34,70.39,18812.0,65.5633,65.6099,65.5446,65.5912,18812.0
2023-03-03 13:10:00,70.4,70.41,70.31,70.31,17647.0,65.6006,65.6099,65.5167,65.5167,17647.0
2023-03-03 13:15:00,70.31,70.36,70.28,70.33,14945.0,65.5167,65.5633,65.4887,65.5353,14945.0
2023-03-03 13:20:00,70.34,70.35,70.24,70.31,32145.0,65.5446,65.554,65.4515,65.5167,32145.0
2023-03-03 13:25:00,70.3,70.34,70.29,70.31,12393.0,65.5074,65.5446,65.4981,65.5167,12393.0
2023-03-03 13:30:00,70.31,70.33,70.23,70.24,23548.0,65.5167,65.5353,65.4421,65.4515,23548.0
2023-03-03 13:35:00,70.23,70.3,70.21,70.3,25596.0,65.4421,65.5074,65.4235,65.5074,25596.0
2023-03-03 13:40:00,70.3,70.33,70.26,70.27,24763.0,65.5074,65.5353,65.4701,65.4794,24763.0
2023-03-03 13:45:00,70.27,70.31,70.2,70.2,24471.0,65.4794,65.5167,65.4142,65.4142,24471.0
2023-03-03 13:50:00,70.21,70.23,70.13,70.14,14501.0,65.4235,65.4421,65.349,65.3583,14501.0
2023-03-03 13:55:00,70.14,70.22,70.13,70.16,21608.0,65.3583,65.4328,65.349,65.3769,21608.0
2023-03-03 14:00:00,70.15,70.18,70.11,70.17,20080.0,65.3676,65.3956,65.3303,65.3862,20080.0
2023-03-03 14:05:00,70.18,70.24,70.18,70.23,16754.0,65.3956,65.4515,65.3956,65.4421,16754.0
2023-03-03 14:10:00,70.24,70.34,70.21,70.29,43625.0,65.4515,65.5446,65.4235,65.4981,43625.0
2023-03-03 14:15:00,70.28,70.29,70.24,70.28,22043.0,65.4887,65.4981,65.4515,65.4887,22043.0
2023-03-03 14:20:00,70.29,70.39,70.29,70.36,27355.0,65.4981,65.5912,65.4981,65.5633,27355.0
2023-03-03 14:25:00,70.37,70.49,70.37,70.48,38041.0,65.5726,65.6844,65.5726,65.6751,38041.0
2023-03-03 14:30:00,70.47,70.49,70.46,70.47,20995.0,65.6658,65.6844,65.6565,65.6658,20995.0
2023-03-03 14:35:00,70.48,70.49,70.42,70.45,25837.0,65.6751,65.6844,65.6192,65.6471,25837.0
2023-03-03 14:40:00,70.45,70.49,70.43,70.44,19911.0,65.6471,65.6844,65.6285,65.6378,19911.0
2023-03-03 14:45:00,70.44,70.44,70.41,70.44,22149.0,65.6378,65.6378,65.6099,65.6378,22149.0
2023-03-03 14:50:00,70.43,70.48,70.42,70.45,28987.0,65.6285,65.6751,65.6192,65.6471,28987.0
2023-03-03 14:55:00,70.45,70.47,70.41,70.44,20569.0,65.6471,65.6658,65.6099,65.6378,20569.0
2023-03-03 15:00:00,70.45,70.53,70.44,70.48,92546.0,65.6471,65.7217,65.6378,65.6751,92546.0
2023-03-03 15:05:00,70.49,70.6,70.49,70.59,21671.0,65.6844,65.7869,65.6844,65.7776,21671.0
2023-03-03 15:10:00,70.59,70.59,70.49,70.55,31142.0,65.7776,65.7776,65.6844,65.7403,31142.0
2023-03-03 15:15:00,70.55,70.56,70.5,70.53,79051.0,65.7403,65.7496,65.6937,65.7217,79051.0
2023-03-03 15:20:00,70.52,70.54,70.49,70.5,30147.0,65.7124,65.731,65.6844,65.6937,30147.0
2023-03-03 15:25:00,70.5,70.53,70.44,70.5,32847.0,65.6937,65.7217,65.6378,65.6937,32847.0
2023-03-03 15:30:00,70.5,70.56,70.46,70.53,57801.0,65.6937,65.7496,65.6565,65.7217,57801.0
2023-03-03 15:35:00,70.53,70.53,70.4,70.45,51153.0,65.7217,65.7217,65.6006,65.6471,51153.0
2023-03-03 15:40:00,70.45,70.46,70.36,70.4,73499.0,65.6471,65.6565,65.5633,65.6006,73499.0
2023-03-03 15:45:00,70.4,70.4,70.31,70.33,82722.0,65.6006,65.6006,65.5167,65.5353,82722.0
2023-03-03 15:50:00,70.33,70.35,70.23,70.34,141171.0,65.5353,65.554,65.4421,65.5446,141171.0
2023-03-03 15:55:00,70.34,70.4,70.3,70.34,277740.0,65.5446,65.6006,65.5074,65.5446,277740.0
2023-03-06 09:30:00,70.28,70.55,70.18,70.51,41182.0,65.4887,65.7403,65.3956,65.7031,41182.0
2023-03-06 09:35:00,70.54,70.66,70.38,70.41,14862.0,65.731,65.8428,65.5819,65.6099,14862.0
2023-03-06 09:40:00,70.42,70.57,70.41,70.53,13579.0,65.6192,65.759,65.6099,65.7217,13579.0
2023-03-06 09:45:00,70.52,70.53,70.32,70.33,51770.0,65.7124,65.7217,65.526,65.5353,51770.0
2023-03-06 09:50:00,70.34,70.42,70.23,70.24,24319.0,65.5446,65.6192,65.4421,65.4515,24319.0
2023-03-06 09:55:00,70.23,70.31,70.19,70.28,29839.0,65.4421,65.5167,65.4049,65.4887,29839.0
2023-03-06 10:00:00,70.27,70.36,70.21,70.33,22034.0,65.4794,65.5633,65.4235,65.5353,22034.0
2023-03-06 10:05:00,70.33,70.45,70.26,70.4,37443.0,65.5353,65.6471,65.4701,65.6006,37443.0
2023-03-06 10:10:00,70.4,70.46,70.35,70.42,22876.0,65.6006,65.6565,65.554,65.6192,22876.0
2023-03-06 10:15:00,70.4,70.45,70.38,70.39,15958.0,65.6006,65.6471,65.5819,65.5912,15958.0
2023-03-06 10:20:00,70.38,70.38,70.27,70.3,18218.0,65.5819,65.5819,65.4794,65.5074,18218.0
2023-03-06 10:25:00,70.32,70.39,70.3,70.31,17753.0,65.526,65.5912,65.5074,65.5167,17753.0
2023-03-06 10:30:00,70.31,70.32,70.22,70.23,18169.0,65.5167,65.526,65.4328,65.4421,18169.0
2023-03-06 10:35:00,70.22,70.22,70.04,70.17,54992.0,65.4328,65.4328,65.2651,65.3862,54992.0
2023-03-06 10:40:00,70.16,70.16,70.04,70.07,37779.0,65.3769,65.3769,65.2651,65.2931,37779.0
2023-03-06 10:45:00,70.08,70.11,70.02,70.05,22187.0,65.3024,65.3303,65.2465,65.2744,22187.0
2023-03-06 10:50:00,70.04,70.06,69.97,70.05,15211.0,65.2651,65.2837,65.1999,65.2744,15211.0
2023-03-06 10:55:00,70.04,70.04,69.85,69.87,22159.0,65.2651,65.2651,65.0881,65.1067,22159.0
2023-03-06 11:00:00,69.87,69.91,69.83,69.91,28348.0,65.1067,65.144,65.0694,65.144,28348.0
2023-03-06 11:05:00,69.91,69.94,69.84,69.88,24037.0,65.144,65.1719,65.0787,65.116,24037.0
2023-03-06 11:10:00,69.87,69.95,69.87,69.92,18772.0,65.1067,65.1812,65.1067,65.1533,18772.0
2023-03-06 11:15:00,69.93,69.98,69.88,69.97,18086.0,65.1626,65.2092,65.116,65.1999,18086.0
2023-03-06 11:20:00,69.97,70.0,69.85,69.91,31316.0,65.1999,65.2278,65.0881,65.144,31316.0
2023-03-06 11:25:00,69.91,69.92,69.85,69.86,37443.0,65.144,65.1533,65.0881,65.0974,37443.0
2023-03-06 11:30:00,69.86,69.91,69.8,69.81,21216.0,65.0974,65.144,65.0415,65.0508,21216.0
2023-03-06 11:35:00,69.81,69.86,69.75,69.79,34925.0,65.0508,65.0974,64.9949,65.0321,34925.0
2023-03-06 11:40:00,69.8,69.8,69.73,69.73,40953.0,65.0415,65.0415,64.9762,64.9762,40953.0
2023-03-06 11:45:00,69.74,69.87,69.73,69.83,95136.0,64.9856,65.1067,64.9762,65.0694,95136.0
2023-03-06 11:50:00,69.83,69.84,69.74,69.83,40796.0,65.0694,65.0787,64.9856,65.0694,40796.0
2023-03-06 11:55:00,69.82,69.93,69.8,69.85,50456.0,65.0601,65.1626,65.0415,65.0881,50456.0
2023-03-06 12:00:00,69.85,69.97,69.84,69.95,17998.0,65.0881,65.1999,65.0787,65.1812,17998.0
2023-03-06 12:05:00,69.95,70.03,69.92,70.02,14948.0,65.1812,65.2558,65.1533,65.2465,14948.0
2023-03-06 12:10:00,70.03,70.03,69.95,70.0,21334.0,65.2558,65.2558,65.1812,65.2278,21334.0
2023-03-06 12:15:00,69.99,70.02,69.96,70.02,22825.0,65.2185,65.2465,65.1906,65.2465,22825.0
2023-03-06 12:20:00,70.01,70.01,69.88,69.88,21165.0,65.2371,65.2371,65.116,65.116,21165.0
2023-03-06 12:25:00,69.88,69.89,69.81,69.89,30055.0,65.116,65.1253,65.0508,65.1253,30055.0
2023-03-06 12:30:00,69.88,69.9,69.82,69.82,16581.0,65.116,65.1346,65.0601,65.0601,16581.0
2023-03-06 12:35:00,69.83,69.88,69.77,69.87,13600.0,65.0694,65.116,65.0135,65.1067,13600.0
2023-03-06 12:40:00,69.87,69.94,69.87,69.9,9828.0,65.1067,65.1719,65.1067,65.1346,9828.0
2023-03-06 12:45:00,69.9,69.9,69.84,69.86,21460.0,65.1346,65.1346,65.0787,65.0974,21460.0
2023-03-06 12:50:00,69.85,69.86,69.77,69.81,35676.0,65.0881,65.0974,65.0135,65.0508,35676.0
2023-03-06 12:55:00,69.8,69.84,69.79,69.83,15475.0,65.0415,65.0787,65.0321,65.0694,15475.0
2023-03-06 13:00:00,69.83,69.88,69.82,69.85,22610.0,65.0694,65.116,65.0601,65.0881,22610.0
2023-03-06 13:05:00,69.85,69.89,69.83,69.85,25461.0,65.0881,65.1253,65.0694,65.0881,25461.0
2023-03-06 13:10:00,69.84,69.84,69.78,69.8,14405.0,65.0787,65.0787,65.0228,65.0415,14405.0
2023-03-06 13:15:00,69.79,69.8,69.71,69.74,41126.0,65.0321,65.0415,64.9576,64.9856,41126.0
2023-03-06 13:20:00,69.73,69.74,69.67,69.7,13159.0,64.9762,64.9856,64.9203,64.9483,13159.0
2023-03-06 13:25:00,69.7,69.73,69.66,69.69,38891.0,64.9483,64.9762,64.911,64.939,38891.0
2023-03-06 13:30:00,69.68,69.7,69.61,69.63,15128.0,64.9296,64.9483,64.8644,64.8831,15128.0
2023-03-06 13:35:00,69.63,69.63,69.53,69.54,18041.0,64.8831,64.8831,64.7899,64.7992,18041.0
2023-03-06 13:40:00,69.55,69.59,69.54,69.54,12724.0,64.8085,64.8458,64.7992,64.7992,12724.0
2023-03-06 13:45:00,69.54,69.54,69.46,69.48,18378.0,64.7992,64.7992,64.7246,64.7433,18378.0
2023-03-06 13:50:00,69.48,69.48,69.42,69.42,12927.0,64.7433,64.7433,64.6874,64.6874,12927.0
2023-03-06 13:55:00,69.42,69.49,69.39,69.44,24075.0,64.6874,64.7526,64.6594,64.706,24075.0
2023-03-06 14:00:00,69.45,69.55,69.43,69.55,13870.0,64.7153,64.8085,64.6967,64.8085,13870.0
2023-03-06 14:05:00,69.55,69.63,69.55,69.61,17868.0,64.8085,64.8831,64.8085,64.8644,17868.0
2023-03-06 14:10:00,69.61,69.7,69.6,69.68,22889.0,64.8644,64.9483,64.8551,64.9296,22889.0
2023-03-06 14:15:00,69.68,69.7,69.64,69.66,32679.0,64.9296,64.9483,64.8924,64.911,32679.0
2023-03-06 14:20:00,69.66,69.72,69.63,69.67,17562.0,64.911,64.9669,64.8831,64.9203,17562.0
2023-03-06 14:25:00,69.67,69.74,69.65,69.73,19312.0,64.9203,64.9856,64.9017,64.9762,19312.0
2023-03-06 14:30:00,69.73,69.76,69.68,69.69,20348.0,64.9762,65.0042,64.9296,64.939,20348.0
2023-03-06 14:35:00,69.69,69.7,69.65,69.7,17370.0,64.939,64.9483,64.9017,64.9483,17370.0
2023-03-06 14:40:00,69.7,69.76,69.69,69.72,15777.0,64.9483,65.0042,64.939,64.9669,15777.0
2023-03-06 14:45:00,69.72,69.73,69.66,69.69,17814.0,64.9669,64.9762,64.911,64.939,17814.0
2023-03-06 14:50:00,69.68,69.72,69.66,69.69,20419.0,64.9296,64.9669,64.911,64.939,20419.0
2023-03-06 14:55:00,69.69,69.74,69.67,69.69,34050.0,64.939,64.9856,64.9203,64.939,34050.0
2023-03-06 15:00:00,69.7,69.72,69.67,69.67,21702.0,64.9483,64.9669,64.9203,64.9203,21702.0
2023-03-06 15:05:00,69.67,69.78,69.63,69.76,31389.0,64.9203,65.0228,64.8831,65.0042,31389.0
2023-03-06 15:10:00,69.75,69.82,69.69,69.73,58384.0,64.9949,65.0601,64.939,64.9762,58384.0
2023-03-06 15:15:00,69.73,69.77,69.69,69.73,31731.0,64.9762,65.0135,64.939,64.9762,31731.0
2023-03-06 15:20:00,69.73,69.73,69.62,69.63,33286.0,64.9762,64.9762,64.8737,64.8831,33286.0
2023-03-06 15:25:00,69.62,69.66,69.61,69.62,19744.0,64.8737,64.911,64.8644,64.8737,19744.0
2023-03-06 15:30:00,69.62,69.65,69.57,69.62,45997.0,64.8737,64.9017,64.8271,64.8737,45997.0
2023-03-06 15:35:00,69.62,69.72,69.58,69.7,45018.0,64.8737,64.9669,64.8365,64.9483,45018.0
2023-03-06 15:40:00,69.7,69.72,69.66,69.7,50012.0,64.9483,64.9669,64.911,64.9483,50012.0
2023-03-06 15:45:00,69.7,69.75,69.67,69.71,68884.0,64.9483,64.9949,64.9203,64.9576,68884.0
2023-03-06 15:50:00,69.7,69.78,69.66,69.76,111837.0,64.9483,65.0228,64.911,65.0042,111837.0
2023-03-06 15:55:00,69.76,69.81,69.68,69.68,221036.0,65.0042,65.0508,64.9296,64.9296,221036.0
2023-03-07 09:30:00,69.68,69.73,69.56,69.69,42990.0,64.9296,64.9762,64.8178,64.939,42990.0
2023-03-07 09:35:00,69.69,69.71,69.58,69.66,18782.0,64.939,64.9576,64.8365,64.911,18782.0
2023-03-07 09:40:00,69.67,69.72,69.57,69.68,17265.0,64.9203,64.9669,64.8271,64.9296,17265.0
2023-03-07 09:45:00,69.66,69.8,69.63,69.76,26155.0,64.911,65.0415,64.8831,65.0042,26155.0
2023-03-07 09:50:00,69.77,69.84,69.71,69.84,25509.0,65.0135,65.0787,64.9576,65.0787,25509.0
2023-03-07 09:55:00,69.85,70.01,69.82,70.01,19720.0,65.0881,65.2371,65.0601,65.2371,19720.0
2023-03-07 10:00:00,70.02,70.05,69.67,69.67,34172.0,65.2465,65.2744,64.9203,64.9203,34172.0
2023-03-07 10:05:00,69.66,69.8,69.66,69.75,27023.0,64.911,65.0415,64.911,64.9949,27023.0
2023-03-07 10:10:00,69.75,69.84,69.61,69.83,70176.0,64.9949,65.0787,64.8644,65.0694,70176.0
2023-03-07 10:15:00,69.83,69.91,69.74,69.85,23899.0,65.0694,65.144,64.9856,65.0881,23899.0
2023-03-07 10:20:00,69.86,70.11,69.84,69.98,38277.0,65.0974,65.3303,65.0787,65.2092,38277.0
2023-03-07 10:25:00,69.96,69.99,69.84,69.89,13671.0,65.1906,65.2185,65.0787,65.1253,13671.0
2023-03-07 10:30:00,69.88,69.92,69.75,69.75,28873.0,65.116,65.1533,64.9949,64.9949,28873.0
2023-03-07 10:35:00,69.75,69.77,69.58,69.59,32331.0,64.9949,65.0135,64.8365,64.8458,32331.0
2023-03-07 10:40:00,69.59,69.63,69.51,69.54,29565.0,64.8458,64.8831,64.7712,64.7992,29565.0
2023-03-07 10:45:00,69.53,69.66,69.5,69.61,17749.0,64.7899,64.911,64.7619,64.8644,17749.0
2023-03-07 10:50:00,69.61,69.61,69.39,69.46,25441.0,64.8644,64.8644,64.6594,64.7246,25441.0
2023-03-07 10:55:00,69.47,69.47,69.27,69.31,20070.0,64.734,64.734,64.5476,64.5849,20070.0
2023-03-07 11:00:00,69.31,69.45,69.26,69.41,20823.0,64.5849,64.7153,64.5383,64.678,20823.0
2023-03-07 11:05:00,69.41,69.51,69.38,69.43,21646.0,64.678,64.7712,64.6501,64.6967,21646.0
2023-03-07 11:10:00,69.43,69.48,69.35,69.37,21096.0,64.6967,64.7433,64.6221,64.6408,21096.0
2023-03-07 11:15:00,69.36,69.39,69.31,69.34,13283.0,64.6315,64.6594,64.5849,64.6128,13283.0
2023-03-07 11:20:00,69.36,69.36,69.13,69.14,18897.0,64.6315,64.6315,64.4171,64.4265,18897.0
2023-03-07 11:25:00,69.14,69.15,69.04,69.05,16909.0,64.4265,64.4358,64.3333,64.3426,16909.0
2023-03-07 11:30:00,69.04,69.11,69.01,69.03,12767.0,64.3333,64.3985,64.3053,64.324,12767.0
2023-03-07 11:35:00,69.03,69.09,68.95,68.97,15872.0,64.324,64.3799,64.2494,64.268,15872.0
2023-03-07 11:40:00,68.98,69.08,68.89,69.07,54684.0,64.2774,64.3705,64.1935,64.3612,54684.0
2023-03-07 11:45:00,69.06,69.17,68.99,69.16,24914.0,64.3519,64.4544,64.2867,64.4451,24914.0
2023-03-07 11:50:00,69.17,69.22,69.08,69.09,30810.0,64.4544,64.501,64.3705,64.3799,30810.0
2023-03-07 11:55:00,69.09,69.13,69.04,69.09,23817.0,64.3799,64.4171,64.3333,64.3799,23817.0
2023-03-07 12:00:00,69.09,69.15,69.05,69.06,22742.0,64.3799,64.4358,64.3426,64.3519,22742.0
2023-03-07 12:05:00,69.07,69.07,68.97,69.0,23132.0,64.3612,64.3612,64.268,64.296,23132.0
2023-03-07 12:10:00,69.0,69.05,68.97,69.03,15524.0,64.296,64.3426,64.268,64.324,15524.0
2023-03-07 12:15:00,69.03,69.21,69.02,69.2,21269.0,64.324,64.4917,64.3146,64.4824,21269.0
2023-03-07 12:20:00,69.21,69.45,69.2,69.26,33561.0,64.4917,64.7153,64.4824,64.5383,33561.0
2023-03-07 12:25:00,69.28,69.37,69.27,69.28,12173.0,64.5569,64.6408,64.5476,64.5569,12173.0
2023-03-07 12:30:00,69.28,69.34,69.27,69.3,16560.0,64.5569,64.6128,64.5476,64.5755,16560.0
2023-03-07 12:35:00,69.29,69.32,69.26,69.31,13098.0,64.5662,64.5942,64.5383,64.5849,13098.0
2023-03-07 12:40:00,69.3,69.32,69.24,69.28,10545.0,64.5755,64.5942,64.5196,64.5569,10545.0
2023-03-07 12:45:00,69.28,69.3,69.21,69.26,14188.0,64.5569,64.5755,64.4917,64.5383,14188.0
2023-03-07 12:50:00,69.25,69.29,69.18,69.18,8066.0,64.529,64.5662,64.4637,64.4637,8066.0
2023-03-07 12:55:00,69.19,69.19,69.11,69.11,8547.0,64.473,64.473,64.3985,64.3985,8547.0
2023-03-07 13:00:00,69.1,69.14,69.06,69.06,13042.0,64.3892,64.4265,64.3519,64.3519,13042.0
2023-03-07 13:05:00,69.05,69.05,68.96,68.99,8629.0,64.3426,64.3426,64.2587,64.2867,8629.0
2023-03-07 13:10:00,68.99,69.01,68.97,68.98,12125.0,64.2867,64.3053,64.268,64.2774,12125.0
2023-03-07 13:15:00,68.98,69.03,68.97,68.99,10852.0,64.2774,64.324,64.268,64.2867,10852.0
2023-03-07 13:20:00,69.0,69.01,68.93,68.94,12474.0,64.296,64.3053,64.2308,64.2401,12474.0
2023-03-07 13:25:00,68.93,68.99,68.92,68.92,16717.0,64.2308,64.2867,64.2215,64.2215,16717.0
2023-03-07 13:30:00,68.91,68.98,68.87,68.87,17784.0,64.2121,64.2774,64.1749,64.1749,17784.0
2023-03-07 13:35:00,68.87,68.92,68.81,68.92,18892.0,64.1749,64.2215,64.119,64.2215,18892.0
2023-03-07 13:40:00,68.92,68.94,68.86,68.88,14237.0,64.2215,64.2401,64.1655,64.1842,14237.0
2023-03-07 13:45:00,68.88,68.89,68.78,68.79,19292.0,64.1842,64.1935,64.091,64.1003,19292.0
2023-03-07 13:50:00,68.78,68.78,68.7,68.7,33788.0,64.091,64.091,64.0165,64.0165,33788.0
2023-03-07 13:55:00,68.7,68.78,68.69,68.72,43102.0,64.0165,64.091,64.0071,64.0351,43102.0
2023-03-07 14:00:00,68.71,68.76,68.68,68.7,23584.0,64.0258,64.0724,63.9978,64.0165,23584.0
2023-03-07 14:05:00,68.69,68.85,68.69,68.83,20876.0,64.0071,64.1562,64.0071,64.1376,20876.0
2023-03-07 14:10:00,68.82,68.88,68.78,68.84,17337.0,64.1283,64.1842,64.091,64.1469,17337.0
2023-03-07 14:15:00,68.85,68.87,68.82,68.86,16164.0,64.1562,64.1749,64.1283,64.1655,16164.0
2023-03-07 14:20:00,68.86,68.91,68.85,68.91,20764.0,64.1655,64.2121,64.1562,64.2121,20764.0
2023-03-07 14:25:00,68.91,68.96,68.89,68.92,21281.0,64.2121,64.2587,64.1935,64.2215,21281.0
2023-03-07 14:30:00,68.93,68.98,68.93,68.96,23183.0,64.2308,64.2774,64.2308,64.2587,23183.0
2023-03-07 14:35:00,68.96,69.07,68.94,69.06,33805.0,64.2587,64.3612,64.2401,64.3519,33805.0
2023-03-07 14:40:00,69.07,69.15,69.07,69.07,24343.0,64.3612,64.4358,64.3612,64.3612,24343.0
2023-03-07 14:45:00,69.07,69.11,69.06,69.08,23417.0,64.3612,64.3985,64.3519,64.3705,23417.0
2023-03-07 14:50:00,69.08,69.08,69.02,69.02,21771.0,64.3705,64.3705,64.3146,64.3146,21771.0
2023-03-07 14:55:00,69.02,69.04,68.98,69.01,27318.0,64.3146,64.3333,64.2774,64.3053,27318.0
2023-03-07 15:00:00,69.01,69.14,69.01,69.12,23182.0,64.3053,64.4265,64.3053,64.4078,23182.0
2023-03-07 15:05:00,69.13,69.24,69.12,69.22,20347.0,64.4171,64.5196,64.4078,64.501,20347.0
2023-03-07 15:10:00,69.22,69.29,69.2,69.28,56024.0,64.501,64.5662,64.4824,64.5569,56024.0
2023-03-07 15:15:00,69.28,69.3,69.24,69.27,25218.0,64.5569,64.5755,64.5196,64.5476,25218.0
2023-03-07 15:20:00,69.26,69.27,69.23,69.25,23413.0,64.5383,64.5476,64.5103,64.529,23413.0
2023-03-07 15:25:00,69.24,69.24,69.17,69.18,33409.0,64.5196,64.5196,64.4544,64.4637,33409.0
2023-03-07 15:30:00,69.19,69.32,69.16,69.31,50349.0,64.473,64.5942,64.4451,64.5849,50349.0
2023-03-07 15:35:00,69.32,69.49,69.32,69.42,67270.0,64.5942,64.7526,64.5942,64.6874,67270.0
2023-03-07 15:40:00,69.43,69.48,69.37,69.37,61869.0,64.6967,64.7433,64.6408,64.6408,61869.0
2023-03-07 15:45:00,69.37,69.39,69.27,69.28,65798.0,64.6408,64.6594,64.5476,64.5569,65798.0
2023-03-07 15:50:00,69.27,69.35,69.15,69.15,134241.0,64.5476,64.6221,64.4358,64.4358,134241.0
2023-03-07 15:55:00,69.15,69.29,69.15,69.25,280982.0,64.4358,64.5662,64.4358,64.529,280982.0
2023-03-08 09:30:00,69.23,69.54,69.06,69.06,68141.0,64.5103,64.7992,64.3519,64.3519,68141.0
2023-03-08 09:35:00,69.06,69.09,68.74,68.78,18511.0,64.3519,64.3799,64.0537,64.091,18511.0
2023-03-08 09:40:00,68.78,69.16,68.78,69.11,21940.0,64.091,64.4451,64.091,64.3985,21940.0
2023-03-08 09:45:00,69.11,69.11,69.03,69.07,49920.0,64.3985,64.3985,64.324,64.3612,49920.0
2023-03-08 09:50:00,69.1,69.11,69.0,69.06,52058.0,64.3892,64.3985,64.296,64.3519,52058.0
2023-03-08 09:55:00,69.09,69.17,69.06,69.13,60885.0,64.3799,64.4544,64.3519,64.4171,60885.0
2023-03-08 10:00:00,69.12,69.13,68.82,68.95,61481.0,64.4078,64.4171,64.1283,64.2494,61481.0
2023-03-08 10:05:00,68.94,68.99,68.86,68.88,21448.0,64.2401,64.2867,64.1655,64.1842,21448.0
2023-03-08 10:10:00,68.87,68.98,68.82,68.88,20971.0,64.1749,64.2774,64.1283,64.1842,20971.0
2023-03-08 10:15:00,68.89,68.89,68.6,68.64,25799.0,64.1935,64.1935,63.9233,63.9605,25799.0
2023-03-08 10:20:00,68.65,68.76,68.52,68.76,29805.0,63.9699,64.0724,63.8487,64.0724,29805.0
2023-03-08 10:25:00,68.74,68.77,68.54,68.56,15728.0,64.0537,64.0817,63.8674,63.886,15728.0
2023-03-08 10:30:00,68.56,68.66,68.54,68.61,23928.0,63.886,63.9792,63.8674,63.9326,23928.0
2023-03-08 10:35:00,68.61,68.64,68.52,68.59,53762.0,63.9326,63.9605,63.8487,63.914,53762.0
2023-03-08 10:40:00,68.6,68.6,68.41,68.41,49862.0,63.9233,63.9233,63.7462,63.7462,49862.0
2023-03-08 10:45:00,68.43,68.47,68.25,68.26,24984.0,63.7649,63.8021,63.5971,63.6064,24984.0
2023-03-08 10:50:00,68.26,68.27,68.11,68.11,35832.0,63.6064,63.6158,63.4667,63.4667,35832.0
2023-03-08 10:55:00,68.08,68.13,67.89,67.99,45910.0,63.4387,63.4853,63.2617,63.3549,45910.0
2023-03-08 11:00:00,67.99,68.02,67.86,67.9,31493.0,63.3549,63.3828,63.2337,63.271,31493.0
2023-03-08 11:05:00,67.91,68.04,67.91,68.0,51446.0,63.2803,63.4014,63.2803,63.3642,51446.0
2023-03-08 11:10:00,68.01,68.07,67.91,67.99,50646.0,63.3735,63.4294,63.2803,63.3549,50646.0
2023-03-08 11:15:00,68.01,68.1,67.99,68.02,28165.0,63.3735,63.4574,63.3549,63.3828,28165.0
2023-03-08 11:20:00,67.98,68.03,67.91,67.93,19274.0,63.3455,63.3921,63.2803,63.2989,19274.0
2023-03-08 11:25:00,67.95,68.01,67.93,67.99,16779.0,63.3176,63.3735,63.2989,63.3549,16779.0
2023-03-08 11:30:00,68.0,68.02,67.86,67.91,31828.0,63.3642,63.3828,63.2337,63.2803,31828.0
2023-03-08 11:35:00,67.9,67.9,67.78,67.84,21358.0,63.271,63.271,63.1592,63.2151,21358.0
2023-03-08 11:40:00,67.84,67.9,67.78,67.78,17682.0,63.2151,63.271,63.1592,63.1592,17682.0
2023-03-08 11:45:00,67.78,67.94,67.75,67.92,24130.0,63.1592,63.3083,63.1312,63.2896,24130.0
2023-03-08 11:50:00,67.92,68.0,67.88,67.88,20639.0,63.2896,63.3642,63.2524,63.2524,20639.0
2023-03-08 11:55:00,67.87,67.88,67.76,67.8,24156.0,63.243,63.2524,63.1405,63.1778,24156.0
2023-03-08 12:00:00,67.78,67.79,67.65,67.66,15210.0,63.1592,63.1685,63.038,63.0474,15210.0
2023-03-08 12:05:00,67.65,67.68,67.58,67.59,23830.0,63.038,63.066,62.9728,62.9821,23830.0
2023-03-08 12:10:00,67.59,67.6,67.42,67.43,29833.0,62.9821,62.9914,62.8237,62.833,29833.0
2023-03-08 12:15:00,67.42,67.42,67.32,67.38,53681.0,62.8237,62.8237,62.7305,62.7864,53681.0
2023-03-08 12:20:00,67.39,67.39,67.26,67.33,67449.0,62.7958,62.7958,62.6746,62.7399,67449.0
2023-03-08 12:25:00,67.33,67.33,67.06,67.09,66233.0,62.7399,62.7399,62.4883,62.5162,66233.0
2023-03-08 12:30:00,67.09,67.12,66.99,67.05,41174.0,62.5162,62.5442,62.423,62.4789,41174.0
2023-03-08 12:35:00,67.05,67.18,67.02,67.17,41397.0,62.4789,62.6001,62.451,62.5908,41397.0
2023-03-08 12:40:00,67.17,67.18,67.08,67.09,50252.0,62.5908,62.6001,62.5069,62.5162,50252.0
2023-03-08 12:45:00,67.09,67.17,67.08,67.11,35836.0,62.5162,62.5908,62.5069,62.5348,35836.0
2023-03-08 12:50:00,67.12,67.25,67.1,67.22,32195.0,62.5442,62.6653,62.5255,62.6374,32195.0
2023-03-08 12:55:00,67.22,67.22,67.13,67.16,33918.0,62.6374,62.6374,62.5535,62.5814,33918.0
2023-03-08 13:00:00,67.15,67.24,67.13,67.17,29655.0,62.5721,62.656,62.5535,62.5908,29655.0
2023-03-08 13:05:00,67.17,67.17,67.04,67.06,19302.0,62.5908,62.5908,62.4696,62.4883,19302.0
2023-03-08 13:10:00,67.06,67.16,67.02,67.1,20293.0,62.4883,62.5814,62.451,62.5255,20293.0
2023-03-08 13:15:00,67.1,67.15,67.02,67.02,26298.0,62.5255,62.5721,62.451,62.451,26298.0
2023-03-08 13:20:00,67.02,67.02,66.94,66.96,26021.0,62.451,62.451,62.3764,62.3951,26021.0
2023-03-08 13:25:00,66.97,66.99,66.86,66.87,16638.0,62.4044,62.423,62.3019,62.3112,16638.0
2023-03-08 13:30:00,66.88,66.97,66.86,66.91,41476.0,62.3205,62.4044,62.3019,62.3485,41476.0
2023-03-08 13:35:00,66.9,66.9,66.84,66.89,28151.0,62.3392,62.3392,62.2833,62.3298,28151.0
2023-03-08 13:40:00,66.89,66.89,66.82,66.84,19615.0,62.3298,62.3298,62.2646,62.2833,19615.0
2023-03-08 13:45:00,66.83,66.87,66.76,66.78,21445.0,62.2739,62.3112,62.2087,62.2273,21445.0
2023-03-08 13:50:00,66.77,66.8,66.71,66.8,27969.0,62.218,62.246,62.1621,62.246,27969.0
2023-03-08 13:55:00,66.8,66.81,66.74,66.81,26943.0,62.246,62.2553,62.1901,62.2553,26943.0
2023-03-08 14:00:00,66.81,66.84,66.78,66.83,32228.0,62.2553,62.2833,62.2273,62.2739,32228.0
2023-03-08 14:05:00,66.83,66.83,66.63,66.68,45912.0,62.2739,62.2739,62.0876,62.1342,45912.0
2023-03-08 14:10:00,66.68,66.74,66.67,66.67,33371.0,62.1342,62.1901,62.1248,62.1248,33371.0
2023-03-08 14:15:00,66.67,66.72,66.56,66.63,49223.0,62.1248,62.1714,62.0223,62.0876,49223.0
2023-03-08 14:20:00,66.64,66.67,66.6,66.62,29722.0,62.0969,62.1248,62.0596,62.0783,29722.0
2023-03-08 14:25:00,66.62,66.73,66.6,66.73,35964.0,62.0783,62.1808,62.0596,62.1808,35964.0
2023-03-08 14:30:00,66.73,66.8,66.66,66.67,38433.0,62.1808,62.246,62.1155,62.1248,38433.0
2023-03-08 14:35:00,66.69,66.79,66.67,66.76,50132.0,62.1435,62.2367,62.1248,62.2087,50132.0
2023-03-08 14:40:00,66.75,66.78,66.7,66.74,27062.0,62.1994,62.2273,62.1528,62.1901,27062.0
2023-03-08 14:45:00,66.73,66.84,66.71,66.82,24487.0,62.1808,62.2833,62.1621,62.2646,24487.0
2023-03-08 14:50:00,66.81,66.9,66.77,66.9,36703.0,62.2553,62.3392,62.218,62.3392,36703.0
2023-03-08 14:55:00,66.89,66.92,66.84,66.9,35298.0,62.3298,62.3578,62.2833,62.3392,35298.0
2023-03-08 15:00:00,66.91,67.05,66.9,66.98,44179.0,62.3485,62.4789,62.3392,62.4137,44179.0
2023-03-08 15:05:00,66.98,67.04,66.94,67.03,38702.0,62.4137,62.4696,62.3764,62.4603,38702.0
2023-03-08 15:10:00,67.03,67.09,66.98,67.06,38010.0,62.4603,62.5162,62.4137,62.4883,38010.0
2023-03-08 15:15:00,67.06,67.09,66.99,67.03,42640.0,62.4883,62.5162,62.423,62.4603,42640.0
2023-03-08 15:20:00,67.03,67.11,67.01,67.08,34086.0,62.4603,62.5348,62.4417,62.5069,34086.0
2023-03-08 15:25:00,67.08,67.1,67.03,67.09,40927.0,62.5069,62.5255,62.4603,62.5162,40927.0
2023-03-08 15:30:00,67.09,67.19,67.09,67.13,53443.0,62.5162,62.6094,62.5162,62.5535,53443.0
2023-03-08 15:35:00,67.13,67.2,67.09,67.19,54534.0,62.5535,62.6187,62.5162,62.6094,54534.0
2023-03-08 15:40:00,67.19,67.34,67.18,67.31,73023.0,62.6094,62.7492,62.6001,62.7212,73023.0
2023-03-08 15:45:00,67.31,67.43,67.3,67.36,115285.0,62.7212,62.833,62.7119,62.7678,115285.0
2023-03-08 15:50:00,67.35,67.47,67.28,67.43,265186.0,62.7585,62.8703,62.6933,62.833,265186.0
2023-03-08 15:55:00,67.42,67.54,67.41,67.51,363138.0,62.8237,62.9355,62.8144,62.9076,363138.0
2023-03-09 09:30:00,67.55,67.8,67.14,67.23,104149.0,62.9449,63.1778,62.5628,62.6467,104149.0
2023-03-09 09:35:00,67.23,67.28,66.9,67.06,44356.0,62.6467,62.6933,62.3392,62.4883,44356.0
2023-03-09 09:40:00,67.06,67.06,66.7,66.71,47925.0,62.4883,62.4883,62.1528,62.1621,47925.0
2023-03-09 09:45:00,66.71,66.79,66.61,66.76,44169.0,62.1621,62.2367,62.0689,62.2087,44169.0
2023-03-09 09:50:00,66.77,66.8,66.45,66.47,38848.0,62.218,62.246,61.9198,61.9385,38848.0
2023-03-09 09:55:00,66.47,66.59,66.43,66.52,38826.0,61.9385,62.0503,61.9012,61.9851,38826.0
2023-03-09 10:00:00,66.53,66.55,66.28,66.55,87363.0,61.9944,62.013,61.7614,62.013,87363.0
2023-03-09 10:05:00,66.55,66.57,66.34,66.38,49192.0,62.013,62.0317,61.8173,61.8546,49192.0
2023-03-09 10:10:00,66.41,66.47,66.22,66.22,97085.0,61.8826,61.9385,61.7055,61.7055,97085.0
2023-03-09 10:15:00,66.21,66.34,66.12,66.12,80201.0,61.6962,61.8173,61.6123,61.6123,80201.0
2023-03-09 10:20:00,66.12,66.21,66.09,66.15,73545.0,61.6123,61.6962,61.5844,61.6403,73545.0
2023-03-09 10:25:00,66.14,66.23,66.07,66.23,65214.0,61.631,61.7148,61.5658,61.7148,65214.0
2023-03-09 10:30:00,66.23,66.43,66.21,66.39,51835.0,61.7148,61.9012,61.6962,61.8639,51835.0
2023-03-09 10:35:00,66.4,66.49,66.24,66.28,39344.0,61.8733,61.9571,61.7242,61.7614,39344.0
2023-03-09 10:40:00,66.29,66.43,66.28,66.42,32218.0,61.7708,61.9012,61.7614,61.8919,32218.0
2023-03-09 10:45:00,66.41,66.45,66.34,66.41,30745.0,61.8826,61.9198,61.8173,61.8826,30745.0
2023-03-09 10:50:00,66.4,66.44,66.3,66.43,32234.0,61.8733,61.9105,61.7801,61.9012,32234.0
2023-03-09 10:55:00,66.42,66.43,66.17,66.18,28994.0,61.8919,61.9012,61.6589,61.6683,28994.0
2023-03-09 11:00:00,66.17,66.18,66.05,66.06,27056.0,61.6589,61.6683,61.5471,61.5564,27056.0
2023-03-09 11:05:00,66.06,66.06,65.97,66.0,35054.0,61.5564,61.5564,61.4726,61.5005,35054.0
2023-03-09 11:10:00,66.01,66.07,65.88,65.89,69169.0,61.5098,61.5658,61.3887,61.398,69169.0
2023-03-09 11:15:00,65.88,65.89,65.79,65.87,136975.0,61.3887,61.398,61.3048,61.3794,136975.0
2023-03-09 11:20:00,65.88,65.91,65.73,65.81,52433.0,61.3887,61.4167,61.2489,61.3235,52433.0
2023-03-09 11:25:00,65.8,65.81,65.65,65.65,23905.0,61.3142,61.3235,61.1744,61.1744,23905.0
2023-03-09 11:30:00,65.66,65.67,65.58,65.59,53140.0,61.1837,61.193,61.1092,61.1185,53140.0
2023-03-09 11:35:00,65.59,65.61,65.42,65.48,49439.0,61.1185,61.1371,60.9601,61.016,49439.0
2023-03-09 11:40:00,65.48,65.55,65.43,65.52,26184.0,61.016,61.0812,60.9694,61.0532,26184.0
2023-03-09 11:45:00,65.52,65.61,65.51,65.61,52355.0,61.0532,61.1371,61.0439,61.1371,52355.0
2023-03-09 11:50:00,65.61,65.69,65.57,65.65,30326.0,61.1371,61.2117,61.0998,61.1744,30326.0
2023-03-09 11:55:00,65.64,65.66,65.58,65.62,63328.0,61.1651,61.1837,61.1092,61.1464,63328.0
2023-03-09 12:00:00,65.62,65.7,65.55,65.68,27001.0,61.1464,61.221,61.0812,61.2023,27001.0
2023-03-09 12:05:00,65.68,65.72,65.64,65.72,20223.0,61.2023,61.2396,61.1651,61.2396,20223.0
2023-03-09 12:10:00,65.72,65.75,65.65,65.68,18938.0,61.2396,61.2676,61.1744,61.2023,18938.0
2023-03-09 12:15:00,65.68,65.7,65.58,65.69,35456.0,61.2023,61.221,61.1092,61.2117,35456.0
2023-03-09 12:20:00,65.7,65.76,65.66,65.74,26188.0,61.221,61.2769,61.1837,61.2582,26188.0
2023-03-09 12:25:00,65.73,65.76,65.63,65.65,27408.0,61.2489,61.2769,61.1557,61.1744,27408.0
2023-03-09 12:30:00,65.64,65.64,65.54,65.54,32137.0,61.1651,61.1651,61.0719,61.0719,32137.0
2023-03-09 12:35:00,65.53,65.53,65.33,65.39,32325.0,61.0626,61.0626,60.8762,60.9321,32325.0
2023-03-09 12:40:00,65.38,65.43,65.3,65.43,47216.0,60.9228,60.9694,60.8482,60.9694,47216.0
2023-03-09 12:45:00,65.43,65.44,65.28,65.32,35030.0,60.9694,60.9787,60.8296,60.8669,35030.0
2023-03-09 12:50:00,65.31,65.37,65.25,65.27,20072.0,60.8576,60.9135,60.8017,60.8203,20072.0
2023-03-09 12:55:00,65.28,65.34,65.23,65.26,38744.0,60.8296,60.8855,60.783,60.811,38744.0
2023-03-09 13:00:00,65.26,65.28,65.18,65.27,43926.0,60.811,60.8296,60.7364,60.8203,43926.0
2023-03-09 13:05:00,65.27,65.36,65.26,65.31,37236.0,60.8203,60.9042,60.811,60.8576,37236.0
2023-03-09 13:10:00,65.32,65.42,65.3,65.35,79468.0,60.8669,60.9601,60.8482,60.8948,79468.0
2023-03-09 13:15:00,65.36,65.4,65.12,65.14,74938.0,60.9042,60.9414,60.6805,60.6992,74938.0
2023-03-09 13:20:00,65.15,65.24,65.13,65.2,67890.0,60.7085,60.7923,60.6898,60.7551,67890.0
2023-03-09 13:25:00,65.19,65.22,65.07,65.18,86871.0,60.7457,60.7737,60.6339,60.7364,86871.0
2023-03-09 13:30:00,65.17,65.21,65.08,65.14,21884.0,60.7271,60.7644,60.6432,60.6992,21884.0
2023-03-09 13:35:00,65.14,65.19,65.07,65.19,37088.0,60.6992,60.7457,60.6339,60.7457,37088.0
2023-03-09 13:40:00,65.2,65.28,65.18,65.23,19979.0,60.7551,60.8296,60.7364,60.783,19979.0
2023-03-09 13:45:00,65.24,65.25,65.06,65.08,50045.0,60.7923,60.8017,60.6246,60.6432,50045.0
2023-03-09 13:50:00,65.08,65.19,65.04,65.16,34895.0,60.6432,60.7457,60.606,60.7178,34895.0
2023-03-09 13:55:00,65.15,65.27,65.15,65.27,31612.0,60.7085,60.8203,60.7085,60.8203,31612.0
2023-03-09 14:00:00,65.27,65.33,65.25,65.29,26015.0,60.8203,60.8762,60.8017,60.8389,26015.0
2023-03-09 14:05:00,65.28,65.39,65.28,65.39,27299.0,60.8296,60.9321,60.8296,60.9321,27299.0
2023-03-09 14:10:00,65.39,65.46,65.32,65.46,26181.0,60.9321,60.9973,60.8669,60.9973,26181.0
2023-03-09 14:15:00,65.46,65.52,65.42,65.47,21433.0,60.9973,61.0532,60.9601,61.0067,21433.0
2023-03-09 14:20:00,65.47,65.55,65.42,65.53,28489.0,61.0067,61.0812,60.9601,61.0626,28489.0
2023-03-09 14:25:00,65.52,65.54,65.36,65.36,36538.0,61.0532,61.0719,60.9042,60.9042,36538.0
2023-03-09 14:30:00,65.35,65.36,65.26,65.27,31867.0,60.8948,60.9042,60.811,60.8203,31867.0
2023-03-09 14:35:00,65.27,65.31,65.14,65.16,25279.0,60.8203,60.8576,60.6992,60.7178,25279.0
2023-03-09 14:40:00,65.16,65.25,65.14,65.18,33294.0,60.7178,60.8017,60.6992,60.7364,33294.0
2023-03-09 14:45:00,65.17,65.22,65.09,65.12,21613.0,60.7271,60.7737,60.6526,60.6805,21613.0
2023-03-09 14:50:00,65.12,65.12,65.01,65.03,24840.0,60.6805,60.6805,60.578,60.5967,24840.0
2023-03-09 14:55:00,65.03,65.04,64.96,64.96,61759.0,60.5967,60.606,60.5314,60.5314,61759.0
2023-03-09 15:00:00,64.97,65.02,64.84,64.85,71099.0,60.5407,60.5873,60.4196,60.4289,71099.0
2023-03-09 15:05:00,64.84,64.87,64.74,64.78,47527.0,60.4196,60.4476,60.3264,60.3637,47527.0
2023-03-09 15:10:00,64.78,64.82,64.75,64.76,48558.0,60.3637,60.401,60.3357,60.3451,48558.0
2023-03-09 15:15:00,64.73,64.73,64.46,64.46,65646.0,60.3171,60.3171,60.0655,60.0655,65646.0
2023-03-09 15:20:00,64.47,64.59,64.31,64.46,76098.0,60.0748,60.1866,59.9257,60.0655,76098.0
2023-03-09 15:25:00,64.46,64.62,64.44,64.44,91335.0,60.0655,60.2146,60.0469,60.0469,91335.0
2023-03-09 15:30:00,64.44,64.79,64.42,64.71,102561.0,60.0469,60.373,60.0282,60.2985,102561.0
2023-03-09 15:35:00,64.71,64.75,64.57,64.73,76852.0,60.2985,60.3357,60.168,60.3171,76852.0
2023-03-09 15:40:00,64.72,64.79,64.65,64.77,108367.0,60.3078,60.373,60.2426,60.3544,108367.0
2023-03-09 15:45:00,64.77,64.78,64.62,64.67,165778.0,60.3544,60.3637,60.2146,60.2612,165778.0
2023-03-09 15:50:00,64.67,64.86,64.65,64.86,248484.0,60.2612,60.4382,60.2426,60.4382,248484.0
2023-03-09 15:55:00,64.86,64.86,64.6,64.68,491531.0,60.4382,60.4382,60.196,60.2705,491531.0
2023-03-10 09:30:00,63.67,63.8,63.27,63.27,173481.0,59.3294,59.4505,58.9566,58.9566,173481.0
2023-03-10 09:35:00,63.28,63.28,62.88,62.91,31812.0,58.966,58.966,58.5932,58.6212,31812.0
2023-03-10 09:40:00,62.89,62.92,62.44,62.48,176566.0,58.6025,58.6305,58.1832,58.2205,176566.0
2023-03-10 09:45:00,62.44,62.64,62.28,62.57,142179.0,58.1832,58.3696,58.0341,58.3044,142179.0
2023-03-10 09:50:00,62.56,63.09,62.53,62.84,119500.0,58.295,58.7889,58.2671,58.556,119500.0
2023-03-10 09:55:00,62.83,63.31,62.74,63.1,116265.0,58.5466,58.9939,58.4628,58.7982,116265.0
2023-03-10 10:00:00,63.08,63.33,62.96,63.01,155167.0,58.7796,59.0125,58.6678,58.7144,155167.0
2023-03-10 10:05:00,63.01,63.33,62.92,63.06,104872.0,58.7144,59.0125,58.6305,58.761,104872.0
2023-03-10 10:10:00,63.05,63.08,62.68,62.69,62812.0,58.7516,58.7796,58.4069,58.4162,62812.0
2023-03-10 10:15:00,62.68,62.72,62.52,62.67,64715.0,58.4069,58.4441,58.2578,58.3975,64715.0
2023-03-10 10:20:00,62.68,62.94,62.66,62.89,177985.0,58.4069,58.6491,58.3882,58.6025,177985.0
2023-03-10 10:25:00,62.88,62.98,62.62,62.65,93291.0,58.5932,58.6864,58.351,58.3789,93291.0
2023-03-10 10:30:00,62.65,62.73,62.58,62.67,160857.0,58.3789,58.4535,58.3137,58.3975,160857.0
2023-03-10 10:35:00,62.68,62.97,62.68,62.69,165917.0,58.4069,58.6771,58.4069,58.4162,165917.0
2023-03-10 10:40:00,62.69,62.71,62.24,62.26,43847.0,58.4162,58.4348,57.9969,58.0155,43847.0
2023-03-10 10:45:00,62.26,62.6,62.25,62.6,92630.0,58.0155,58.3323,58.0062,58.3323,92630.0
2023-03-10 10:50:00,62.6,62.8,62.58,62.75,68655.0,58.3323,58.5187,58.3137,58.4721,68655.0
2023-03-10 10:55:00,62.75,63.03,62.75,63.0,75369.0,58.4721,58.733,58.4721,58.705,75369.0
2023-03-10 11:00:00,63.01,63.27,62.93,63.24,73069.0,58.7144,58.9566,58.6398,58.9287,73069.0
2023-03-10 11:05:00,63.25,63.26,63.09,63.14,52097.0,58.938,58.9473,58.7889,58.8355,52097.0
2023-03-10 11:10:00,63.13,63.28,63.12,63.24,80937.0,58.8262,58.966,58.8169,58.9287,80937.0
2023-03-10 11:15:00,63.24,63.42,63.16,63.41,50246.0,58.9287,59.0964,58.8541,59.0871,50246.0
2023-03-10 11:20:00,63.4,63.67,63.39,63.62,44558.0,59.0778,59.3294,59.0685,59.2828,44558.0
2023-03-10 11:25:00,63.61,63.87,63.6,63.8,54551.0,59.2735,59.5157,59.2641,59.4505,54551.0
2023-03-10 11:30:00,63.8,63.93,63.78,63.88,186901.0,59.4505,59.5716,59.4319,59.5251,186901.0
2023-03-10 11:35:00,63.88,63.97,63.79,63.93,298244.0,59.5251,59.6089,59.4412,59.5716,298244.0
2023-03-10 11:40:00,63.94,64.06,63.76,63.78,155514.0,59.581,59.6928,59.4132,59.4319,155514.0
2023-03-10 11:45:00,63.79,63.8,63.36,63.46,72690.0,59.4412,59.4505,59.0405,59.1337,72690.0
2023-03-10 11:50:00,63.44,63.45,63.2,63.39,46242.0,59.115,59.1244,58.8914,59.0685,46242.0
2023-03-10 11:55:00,63.36,63.38,63.14,63.15,27135.0,59.0405,59.0591,58.8355,58.8448,27135.0
2023-03-10 12:00:00,63.16,63.22,63.03,63.04,32300.0,58.8541,58.91,58.733,58.7423,32300.0
2023-03-10 12:05:00,63.04,63.06,62.86,62.87,43861.0,58.7423,58.761,58.5746,58.5839,43861.0
2023-03-10 12:10:00,62.87,63.02,62.84,63.0,35704.0,58.5839,58.7237,58.556,58.705,35704.0
2023-03-10 12:15:00,62.99,63.04,62.93,62.96,49954.0,58.6957,58.7423,58.6398,58.6678,49954.0
2023-03-10 12:20:00,62.94,62.98,62.76,62.78,46718.0,58.6491,58.6864,58.4814,58.5,46718.0
2023-03-10 12:25:00,62.79,62.82,62.62,62.71,90481.0,58.5094,58.5373,58.351,58.4348,90481.0
2023-03-10 12:30:00,62.71,63.1,62.66,63.1,113479.0,58.4348,58.7982,58.3882,58.7982,113479.0
2023-03-10 12:35:00,63.11,63.2,62.94,62.96,39538.0,58.8075,58.8914,58.6491,58.6678,39538.0
2023-03-10 12:40:00,62.98,62.99,62.72,62.86,35594.0,58.6864,58.6957,58.4441,58.5746,35594.0
2023-03-10 12:45:00,62.87,62.99,62.82,62.88,32168.0,58.5839,58.6957,58.5373,58.5932,32168.0
2023-03-10 12:50:00,62.88,62.98,62.83,62.89,32748.0,58.5932,58.6864,58.5466,58.6025,32748.0
2023-03-10 12:55:00,62.88,62.88,62.71,62.74,40384.0,58.5932,58.5932,58.4348,58.4628,40384.0
2023-03-10 13:00:00,62.72,62.86,62.72,62.82,29573.0,58.4441,58.5746,58.4441,58.5373,29573.0
2023-03-10 13:05:00,62.81,62.89,62.69,62.73,27570.0,58.528,58.6025,58.4162,58.4535,27570.0
2023-03-10 13:10:00,62.72,62.74,62.63,62.66,21194.0,58.4441,58.4628,58.3603,58.3882,21194.0
2023-03-10 13:15:00,62.66,62.66,62.52,62.53,36192.0,58.3882,58.3882,58.2578,58.2671,36192.0
2023-03-10 13:20:00,62.52,62.54,62.39,62.46,36821.0,58.2578,58.2764,58.1366,58.2019,36821.0
2023-03-10 13:25:00,62.45,62.45,62.27,62.35,47854.0,58.1925,58.1925,58.0248,58.0994,47854.0
2023-03-10 13:30:00,62.34,62.42,62.31,62.41,28094.0,58.09,58.1646,58.0621,58.1553,28094.0
2023-03-10 13:35:00,62.39,62.41,62.28,62.29,26770.0,58.1366,58.1553,58.0341,58.0434,26770.0
2023-03-10 13:40:00,62.28,62.29,62.2,62.25,21885.0,58.0341,58.0434,57.9596,58.0062,21885.0
2023-03-10 13:45:00,62.25,62.32,62.21,62.24,29708.0,58.0062,58.0714,57.9689,57.9969,29708.0
2023-03-10 13:50:00,62.23,62.26,62.14,62.25,56955.0,57.9875,58.0155,57.9037,58.0062,56955.0
2023-03-10 13:55:00,62.25,62.36,62.22,62.33,39584.0,58.0062,58.1087,57.9782,58.0807,39584.0
2023-03-10 14:00:00,62.33,62.64,62.33,62.64,52910.0,58.0807,58.3696,58.0807,58.3696,52910.0
2023-03-10 14:05:00,62.63,62.74,62.6,62.74,41886.0,58.3603,58.4628,58.3323,58.4628,41886.0
2023-03-10 14:10:00,62.75,62.83,62.63,62.64,35641.0,58.4721,58.5466,58.3603,58.3696,35641.0
2023-03-10 14:15:00,62.64,62.69,62.46,62.59,41087.0,58.3696,58.4162,58.2019,58.323,41087.0
2023-03-10 14:20:00,62.58,62.67,62.52,62.59,19232.0,58.3137,58.3975,58.2578,58.323,19232.0
2023-03-10 14:25:00,62.59,62.64,62.53,62.56,26339.0,58.323,58.3696,58.2671,58.295,26339.0
2023-03-10 14:30:00,62.54,62.84,62.53,62.8,78895.0,58.2764,58.556,58.2671,58.5187,78895.0
2023-03-10 14:35:00,62.79,62.95,62.74,62.93,32252.0,58.5094,58.6585,58.4628,58.6398,32252.0
2023-03-10 14:40:00,62.92,62.92,62.68,62.68,34180.0,58.6305,58.6305,58.4069,58.4069,34180.0
2023-03-10 14:45:00,62.7,63.0,62.69,62.99,37712.0,58.4255,58.705,58.4162,58.6957,37712.0
2023-03-10 14:50:00,62.99,62.99,62.87,62.96,54800.0,58.6957,58.6957,58.5839,58.6678,54800.0
2023-03-10 14:55:00,62.95,62.99,62.64,62.74,48068.0,58.6585,58.6957,58.3696,58.4628,48068.0
2023-03-10 15:00:00,62.75,62.79,62.59,62.68,34944.0,58.4721,58.5094,58.323,58.4069,34944.0
2023-03-10 15:05:00,62.67,62.68,62.46,62.6,36190.0,58.3975,58.4069,58.2019,58.3323,36190.0
2023-03-10 15:10:00,62.61,62.7,62.51,62.56,44939.0,58.3416,58.4255,58.2484,58.295,44939.0
2023-03-10 15:15:00,62.55,62.6,62.36,62.36,48834.0,58.2857,58.3323,58.1087,58.1087,48834.0
2023-03-10 15:20:00,62.35,62.41,62.3,62.4,46375.0,58.0994,58.1553,58.0528,58.1459,46375.0
2023-03-10 15:25:00,62.4,62.56,62.39,62.5,54035.0,58.1459,58.295,58.1366,58.2391,54035.0
2023-03-10 15:30:00,62.49,62.58,62.45,62.47,66083.0,58.2298,58.3137,58.1925,58.2112,66083.0
2023-03-10 15:35:00,62.46,62.47,62.33,62.35,68541.0,58.2019,58.2112,58.0807,58.0994,68541.0
2023-03-10 15:40:00,62.36,62.36,62.17,62.21,80103.0,58.1087,58.1087,57.9316,57.9689,80103.0
2023-03-10 15:45:00,62.22,62.24,62.12,62.15,141035.0,57.9782,57.9969,57.885,57.913,141035.0
2023-03-10 15:50:00,62.16,62.28,62.13,62.2,244093.0,57.9223,58.0341,57.8944,57.9596,244093.0
2023-03-10 15:55:00,62.19,62.4,62.17,62.4,515941.0,57.9503,58.1459,57.9316,58.1459,515941.0
2023-03-13 09:30:00,60.0,60.33,59.36,59.46,199827.0,55.9096,56.2171,55.3132,55.4064,199827.0
2023-03-13 09:35:00,59.42,59.52,58.82,58.95,133389.0,55.3691,55.4623,54.81,54.9311,133389.0
2023-03-13 09:40:00,58.94,59.05,58.5,58.82,135883.0,54.9218,55.0243,54.5118,54.81,135883.0
2023-03-13 09:45:00,58.81,59.73,58.72,59.64,114881.0,54.8007,55.658,54.7168,55.5741,114881.0
2023-03-13 09:50:00,59.65,60.1,59.36,59.74,141970.0,55.5834,56.0027,55.3132,55.6673,141970.0
2023-03-13 09:55:00,59.79,60.42,59.6,60.27,79300.0,55.7139,56.3009,55.5368,56.1612,79300.0
2023-03-13 10:00:00,60.22,60.27,59.93,60.18,85097.0,56.1146,56.1612,55.8443,56.0773,85097.0
2023-03-13 10:05:00,60.18,60.2,59.63,59.96,99304.0,56.0773,56.0959,55.5648,55.8723,99304.0
2023-03-13 10:10:00,59.96,60.05,59.43,59.44,75109.0,55.8723,55.9562,55.3784,55.3877,75109.0
2023-03-13 10:15:00,59.41,59.59,59.15,59.2,50762.0,55.3598,55.5275,55.1175,55.1641,50762.0
2023-03-13 10:20:00,59.21,59.35,59.1,59.15,63196.0,55.1734,55.3039,55.0709,55.1175,63196.0
2023-03-13 10:25:00,59.18,59.42,58.97,59.0,103154.0,55.1455,55.3691,54.9498,54.9777,103154.0
2023-03-13 10:30:00,59.01,59.6,59.0,59.57,114431.0,54.9871,55.5368,54.9777,55.5089,114431.0
2023-03-13 10:35:00,59.59,59.89,59.45,59.79,85160.0,55.5275,55.8071,55.3971,55.7139,85160.0
2023-03-13 10:40:00,59.8,59.85,59.43,59.66,76067.0,55.7232,55.7698,55.3784,55.5927,76067.0
2023-03-13 10:45:00,59.66,59.81,59.45,59.49,54056.0,55.5927,55.7325,55.3971,55.4343,54056.0
2023-03-13 10:50:00,59.5,59.55,58.93,59.05,78649.0,55.4437,55.4902,54.9125,55.0243,78649.0
2023-03-13 10:55:00,59.07,59.89,59.04,59.87,90803.0,55.043,55.8071,55.015,55.7884,90803.0
2023-03-13 11:00:00,59.9,60.0,59.58,59.74,51279.0,55.8164,55.9096,55.5182,55.6673,51279.0
2023-03-13 11:05:00,59.73,59.9,59.58,59.86,63173.0,55.658,55.8164,55.5182,55.7791,63173.0
2023-03-13 11:10:00,59.85,60.24,59.85,60.01,70343.0,55.7698,56.1332,55.7698,55.9189,70343.0
2023-03-13 11:15:00,60.02,60.49,59.93,60.28,215587.0,55.9282,56.3662,55.8443,56.1705,215587.0
2023-03-13 11:20:00,60.27,60.49,60.22,60.29,178369.0,56.1612,56.3662,56.1146,56.1798,178369.0
2023-03-13 11:25:00,60.29,60.65,60.12,60.54,107245.0,56.1798,56.5153,56.0214,56.4128,107245.0
2023-03-13 11:30:00,60.52,60.54,60.2,60.25,45843.0,56.3941,56.4128,56.0959,56.1425,45843.0
2023-03-13 11:35:00,60.24,60.28,59.55,59.73,83158.0,56.1332,56.1705,55.4902,55.658,83158.0
2023-03-13 11:40:00,59.72,59.88,59.6,59.84,48757.0,55.6487,55.7977,55.5368,55.7605,48757.0
2023-03-13 11:45:00,59.86,60.07,59.75,60.03,55354.0,55.7791,55.9748,55.6766,55.9375,55354.0
2023-03-13 11:50:00,60.0,60.01,59.5,59.51,48281.0,55.9096,55.9189,55.4437,55.453,48281.0
2023-03-13 11:55:00,59.49,59.78,59.45,59.78,58290.0,55.4343,55.7046,55.3971,55.7046,58290.0
2023-03-13 12:00:00,59.79,60.1,59.41,59.49,47170.0,55.7139,56.0027,55.3598,55.4343,47170.0
2023-03-13 12:05:00,59.52,59.71,59.44,59.7,31296.0,55.4623,55.6393,55.3877,55.63,31296.0
2023-03-13 12:10:00,59.67,59.71,59.28,59.28,30255.0,55.6021,55.6393,55.2387,55.2387,30255.0
2023-03-13 12:15:00,59.26,59.44,59.15,59.27,30441.0,55.22,55.3877,55.1175,55.2293,30441.0
2023-03-13 12:20:00,59.27,59.41,59.14,59.14,62585.0,55.2293,55.3598,55.1082,55.1082,62585.0
2023-03-13 12:25:00,59.14,59.38,59.08,59.34,32675.0,55.1082,55.3318,55.0523,55.2946,32675.0
2023-03-13 12:30:00,59.32,59.32,58.95,59.01,33636.0,55.2759,55.2759,54.9311,54.9871,33636.0
2023-03-13 12:35:00,59.01,59.19,59.0,59.15,31878.0,54.9871,55.1548,54.9777,55.1175,31878.0
2023-03-13 12:40:00,59.16,59.38,59.12,59.21,46172.0,55.1268,55.3318,55.0896,55.1734,46172.0
2023-03-13 12:45:00,59.18,59.18,58.91,59.01,39220.0,55.1455,55.1455,54.8939,54.9871,39220.0
2023-03-13 12:50:00,59.0,59.02,58.81,58.95,32058.0,54.9777,54.9964,54.8007,54.9311,32058.0
2023-03-13 12:55:00,58.94,58.97,58.76,58.8,43377.0,54.9218,54.9498,54.7541,54.7914,43377.0
2023-03-13 13:00:00,58.79,58.81,58.53,58.62,35282.0,54.7821,54.8007,54.5398,54.6236,35282.0
2023-03-13 13:05:00,58.61,58.84,58.6,58.84,28199.0,54.6143,54.8286,54.605,54.8286,28199.0
2023-03-13 13:10:00,58.84,58.86,58.7,58.82,33214.0,54.8286,54.8473,54.6982,54.81,33214.0
2023-03-13 13:15:00,58.79,58.92,58.71,58.89,41255.0,54.7821,54.9032,54.7075,54.8752,41255.0
2023-03-13 13:20:00,58.88,58.94,58.81,58.83,28704.0,54.8659,54.9218,54.8007,54.8193,28704.0
2023-03-13 13:25:00,58.83,58.88,58.71,58.71,45058.0,54.8193,54.8659,54.7075,54.7075,45058.0
2023-03-13 13:30:00,58.7,58.72,58.44,58.56,52871.0,54.6982,54.7168,54.4559,54.5677,52871.0
2023-03-13 13:35:00,58.56,58.86,58.53,58.84,43237.0,54.5677,54.8473,54.5398,54.8286,43237.0
2023-03-13 13:40:00,58.85,58.94,58.74,58.91,51483.0,54.838,54.9218,54.7355,54.8939,51483.0
2023-03-13 13:45:00,58.91,59.11,58.91,59.03,43237.0,54.8939,55.0802,54.8939,55.0057,43237.0
2023-03-13 13:50:00,59.01,59.27,59.01,59.11,29316.0,54.9871,55.2293,54.9871,55.0802,29316.0
2023-03-13 13:55:00,59.1,59.31,59.1,59.21,34689.0,55.0709,55.2666,55.0709,55.1734,34689.0
2023-03-13 14:00:00,59.2,59.37,59.17,59.27,46772.0,55.1641,55.3225,55.1362,55.2293,46772.0
2023-03-13 14:05:00,59.27,59.36,59.19,59.25,68178.0,55.2293,55.3132,55.1548,55.2107,68178.0
2023-03-13 14:10:00,59.25,59.5,59.25,59.49,59141.0,55.2107,55.4437,55.2107,55.4343,59141.0
2023-03-13 14:15:00,59.48,59.65,59.46,59.58,42698.0,55.425,55.5834,55.4064,55.5182,42698.0
2023-03-13 14:20:00,59.56,59.7,59.44,59.6,68520.0,55.4996,55.63,55.3877,55.5368,68520.0
2023-03-13 14:25:00,59.62,59.7,59.44,59.6,40349.0,55.5555,55.63,55.3877,55.5368,40349.0
2023-03-13 14:30:00,59.6,59.87,59.59,59.78,85271.0,55.5368,55.7884,55.5275,55.7046,85271.0
2023-03-13 14:35:00,59.78,59.8,59.48,59.52,25756.0,55.7046,55.7232,55.425,55.4623,25756.0
2023-03-13 14:40:00,59.55,59.76,59.51,59.67,40041.0,55.4902,55.6859,55.453,55.6021,40041.0
2023-03-13 14:45:00,59.66,59.66,59.48,59.48,31216.0,55.5927,55.5927,55.425,55.425,31216.0
2023-03-13 14:50:00,59.48,59.56,59.39,59.51,38649.0,55.425,55.4996,55.3412,55.453,38649.0
2023-03-13 14:55:00,59.53,59.59,59.46,59.47,29203.0,55.4716,55.5275,55.4064,55.4157,29203.0
2023-03-13 15:00:00,59.47,59.59,59.43,59.44,32367.0,55.4157,55.5275,55.3784,55.3877,32367.0
2023-03-13 15:05:00,59.44,59.67,59.34,59.34,50755.0,55.3877,55.6021,55.2946,55.2946,50755.0
2023-03-13 15:10:00,59.35,59.66,59.33,59.56,36881.0,55.3039,55.5927,55.2852,55.4996,36881.0
2023-03-13 15:15:00,59.57,59.63,59.37,59.38,51931.0,55.5089,55.5648,55.3225,55.3318,51931.0
2023-03-13 15:20:00,59.37,59.38,59.08,59.08,49502.0,55.3225,55.3318,55.0523,55.0523,49502.0
2023-03-13 15:25:00,59.08,59.15,58.95,59.13,66005.0,55.0523,55.1175,54.9311,55.0989,66005.0
2023-03-13 15:30:00,59.12,59.17,58.96,59.05,84451.0,55.0896,55.1362,54.9405,55.0243,84451.0
2023-03-13 15:35:00,59.05,59.08,58.8,58.98,104567.0,55.0243,55.0523,54.7914,54.9591,104567.0
2023-03-13 15:40:00,58.98,59.13,58.93,59.01,108509.0,54.9591,55.0989,54.9125,54.9871,108509.0
2023-03-13 15:45:00,59.0,59.04,58.84,58.87,127360.0,54.9777,55.015,54.8286,54.8566,127360.0
2023-03-13 15:50:00,58.87,58.99,58.82,58.91,256529.0,54.8566,54.9684,54.81,54.8939,256529.0
2023-03-13 15:55:00,58.91,58.97,58.83,58.97,587652.0,54.8939,54.9498,54.8193,54.9498,587652.0
2023-03-14 09:30:00,60.94,61.27,60.56,60.61,247180.0,56.7855,57.093,56.4314,56.478,247180.0
2023-03-14 09:35:00,60.63,60.66,60.15,60.28,96375.0,56.4966,56.5246,56.0493,56.1705,96375.0
2023-03-14 09:40:00,60.3,60.39,60.0,60.18,91191.0,56.1891,56.273,55.9096,56.0773,91191.0
2023-03-14 09:45:00,60.18,60.39,60.03,60.22,145889.0,56.0773,56.273,55.9375,56.1146,145889.0
2023-03-14 09:50:00,60.22,60.25,59.8,59.87,89195.0,56.1146,56.1425,55.7232,55.7884,89195.0
2023-03-14 09:55:00,59.88,60.14,59.84,60.09,162211.0,55.7977,56.04,55.7605,55.9934,162211.0
2023-03-14 10:00:00,60.07,60.18,59.9,60.09,54229.0,55.9748,56.0773,55.8164,55.9934,54229.0
2023-03-14 10:05:00,60.08,60.19,59.83,59.87,63821.0,55.9841,56.0866,55.7512,55.7884,63821.0
2023-03-14 10:10:00,59.86,59.99,59.58,59.98,73332.0,55.7791,55.9002,55.5182,55.8909,73332.0
2023-03-14 10:15:00,59.97,60.1,59.86,59.92,59457.0,55.8816,56.0027,55.7791,55.835,59457.0
2023-03-14 10:20:00,59.92,60.16,59.8,60.07,126904.0,55.835,56.0587,55.7232,55.9748,126904.0
2023-03-14 10:25:00,60.06,60.12,59.98,60.02,45469.0,55.9655,56.0214,55.8909,55.9282,45469.0
2023-03-14 10:30:00,60.02,60.11,59.85,59.91,75425.0,55.9282,56.0121,55.7698,55.8257,75425.0
2023-03-14 10:35:00,59.91,59.99,59.81,59.87,74405.0,55.8257,55.9002,55.7325,55.7884,74405.0
2023-03-14 10:40:00,59.86,60.11,59.85,60.1,20375.0,55.7791,56.0121,55.7698,56.0027,20375.0
2023-03-14 10:45:00,60.07,60.17,60.05,60.08,47137.0,55.9748,56.068,55.9562,55.9841,47137.0
2023-03-14 10:50:00,60.09,60.12,59.99,60.12,94298.0,55.9934,56.0214,55.9002,56.0214,94298.0
2023-03-14 10:55:00,60.13,60.18,59.71,59.74,95158.0,56.0307,56.0773,55.6393,55.6673,95158.0
2023-03-14 11:00:00,59.75,59.92,59.68,59.84,46962.0,55.6766,55.835,55.6114,55.7605,46962.0
2023-03-14 11:05:00,59.84,59.91,59.62,59.62,109728.0,55.7605,55.8257,55.5555,55.5555,109728.0
2023-03-14 11:10:00,59.6,59.69,59.43,59.63,155663.0,55.5368,55.6207,55.3784,55.5648,155663.0
2023-03-14 11:15:00,59.65,59.75,59.6,59.62,118036.0,55.5834,55.6766,55.5368,55.5555,118036.0
2023-03-14 11:20:00,59.62,59.72,59.55,59.6,85367.0,55.5555,55.6487,55.4902,55.5368,85367.0
2023-03-14 11:25:00,59.6,59.67,59.46,59.52,67416.0,55.5368,55.6021,55.4064,55.4623,67416.0
2023-03-14 11:30:00,59.51,59.61,59.44,59.49,60336.0,55.453,55.5462,55.3877,55.4343,60336.0
2023-03-14 11:35:00,59.49,59.61,59.46,59.6,34882.0,55.4343,55.5462,55.4064,55.5368,34882.0
2023-03-14 11:40:00,59.61,59.66,59.42,59.48,39024.0,55.5462,55.5927,55.3691,55.425,39024.0
2023-03-14 11:45:00,59.48,59.5,59.29,59.29,43994.0,55.425,55.4437,55.248,55.248,43994.0
2023-03-14 11:50:00,59.29,59.41,59.25,59.3,44230.0,55.248,55.3598,55.2107,55.2573,44230.0
2023-03-14 11:55:00,59.3,59.31,59.18,59.3,38788.0,55.2573,55.2666,55.1455,55.2573,38788.0
2023-03-14 12:00:00,59.32,59.37,59.11,59.16,127932.0,55.2759,55.3225,55.0802,55.1268,127932.0
2023-03-14 12:05:00,59.17,59.19,59.02,59.07,80343.0,55.1362,55.1548,54.9964,55.043,80343.0
2023-03-14 12:10:00,59.07,59.33,59.07,59.33,53274.0,55.043,55.2852,55.043,55.2852,53274.0
2023-03-14 12:15:00,59.33,59.54,59.25,59.52,84813.0,55.2852,55.4809,55.2107,55.4623,84813.0
2023-03-14 12:20:00,59.51,59.57,59.34,59.45,96862.0,55.453,55.5089,55.2946,55.3971,96862.0
2023-03-14 12:25:00,59.44,59.45,59.26,59.39,44446.0,55.3877,55.3971,55.22,55.3412,44446.0
2023-03-14 12:30:00,59.39,59.62,59.39,59.59,53614.0,55.3412,55.5555,55.3412,55.5275,53614.0
2023-03-14 12:35:00,59.59,59.65,59.55,59.57,80090.0,55.5275,55.5834,55.4902,55.5089,80090.0
2023-03-14 12:40:00,59.55,59.56,59.33,59.43,72775.0,55.4902,55.4996,55.2852,55.3784,72775.0
2023-03-14 12:45:00,59.42,59.56,59.38,59.54,27564.0,55.3691,55.4996,55.3318,55.4809,27564.0
2023-03-14 12:50:00,59.53,59.58,59.38,59.56,74425.0,55.4716,55.5182,55.3318,55.4996,74425.0
2023-03-14 12:55:00,59.56,59.56,59.32,59.34,78921.0,55.4996,55.4996,55.2759,55.2946,78921.0
2023-03-14 13:00:00,59.29,59.38,59.09,59.1,127772.0,55.248,55.3318,55.0616,55.0709,127772.0
2023-03-14 13:05:00,59.12,59.12,58.83,58.83,59912.0,55.0896,55.0896,54.8193,54.8193,59912.0
2023-03-14 13:10:00,58.82,58.88,58.76,58.79,37954.0,54.81,54.8659,54.7541,54.7821,37954.0
2023-03-14 13:15:00,58.78,58.8,58.5,58.67,102406.0,54.7727,54.7914,54.5118,54.6702,102406.0
2023-03-14 13:20:00,58.65,58.67,58.45,58.63,100149.0,54.6516,54.6702,54.4652,54.633,100149.0
2023-03-14 13:25:00,58.64,58.83,58.61,58.76,67667.0,54.6423,54.8193,54.6143,54.7541,67667.0
2023-03-14 13:30:00,58.75,58.88,58.67,58.71,56114.0,54.7448,54.8659,54.6702,54.7075,56114.0
2023-03-14 13:35:00,58.71,58.97,58.68,58.97,78406.0,54.7075,54.9498,54.6796,54.9498,78406.0
2023-03-14 13:40:00,58.98,58.98,58.68,58.71,48695.0,54.9591,54.9591,54.6796,54.7075,48695.0
2023-03-14 13:45:00,58.71,58.77,58.67,58.75,44058.0,54.7075,54.7634,54.6702,54.7448,44058.0
2023-03-14 13:50:00,58.75,58.86,58.65,58.86,56301.0,54.7448,54.8473,54.6516,54.8473,56301.0
2023-03-14 13:55:00,58.85,58.94,58.8,58.94,46394.0,54.838,54.9218,54.7914,54.9218,46394.0
2023-03-14 14:00:00,58.94,59.02,58.76,58.76,32851.0,54.9218,54.9964,54.7541,54.7541,32851.0
2023-03-14 14:05:00,58.75,58.78,58.53,58.64,82612.0,54.7448,54.7727,54.5398,54.6423,82612.0
2023-03-14 14:10:00,58.64,58.75,58.62,58.67,36476.0,54.6423,54.7448,54.6236,54.6702,36476.0
2023-03-14 14:15:00,58.67,58.85,58.53,58.82,66173.0,54.6702,54.838,54.5398,54.81,66173.0
2023-03-14 14:20:00,58.81,58.82,58.69,58.72,40496.0,54.8007,54.81,54.6889,54.7168,40496.0
2023-03-14 14:25:00,58.72,59.0,58.71,58.86,80803.0,54.7168,54.9777,54.7075,54.8473,80803.0
2023-03-14 14:30:00,58.87,58.97,58.8,58.94,104762.0,54.8566,54.9498,54.7914,54.9218,104762.0
2023-03-14 14:35:00,58.95,58.97,58.84,58.93,59234.0,54.9311,54.9498,54.8286,54.9125,59234.0
2023-03-14 14:40:00,58.93,58.95,58.79,58.94,42409.0,54.9125,54.9311,54.7821,54.9218,42409.0
2023-03-14 14:45:00,58.93,59.13,58.91,59.05,45459.0,54.9125,55.0989,54.8939,55.0243,45459.0
2023-03-14 14:50:00,59.05,59.05,58.89,58.91,92426.0,55.0243,55.0243,54.8752,54.8939,92426.0
2023-03-14 14:55:00,58.92,58.99,58.82,58.85,106635.0,54.9032,54.9684,54.81,54.838,106635.0
2023-03-14 15:00:00,58.87,58.92,58.73,58.74,130438.0,54.8566,54.9032,54.7261,54.7355,130438.0
2023-03-14 15:05:00,58.75,58.82,58.64,58.68,112566.0,54.7448,54.81,54.6423,54.6796,112566.0
2023-03-14 15:10:00,58.67,58.67,58.49,58.53,120623.0,54.6702,54.6702,54.5025,54.5398,120623.0
2023-03-14 15:15:00,58.52,58.77,58.47,58.74,64342.0,54.5305,54.7634,54.4839,54.7355,64342.0
2023-03-14 15:20:00,58.75,58.76,58.5,58.52,93556.0,54.7448,54.7541,54.5118,54.5305,93556.0
2023-03-14 15:25:00,58.52,58.61,58.45,58.58,79231.0,54.5305,54.6143,54.4652,54.5864,79231.0
2023-03-14 15:30:00,58.58,58.7,58.55,58.65,109686.0,54.5864,54.6982,54.5584,54.6516,109686.0
2023-03-14 15:35:00,58.64,58.8,58.64,58.65,158527.0,54.6423,54.7914,54.6423,54.6516,158527.0
2023-03-14 15:40:00,58.65,58.81,58.61,58.8,115303.0,54.6516,54.8007,54.6143,54.7914,115303.0
2023-03-14 15:45:00,58.8,58.85,58.73,58.8,134574.0,54.7914,54.838,54.7261,54.7914,134574.0
2023-03-14 15:50:00,58.8,58.91,58.79,58.87,196396.0,54.7914,54.8939,54.7821,54.8566,196396.0
2023-03-14 15:55:00,58.88,59.16,58.85,59.04,517425.0,54.8659,55.1268,54.838,55.015,517425.0
2023-03-15 09:30:00,56.56,57.02,56.43,56.84,224863.0,52.7041,53.1327,52.5829,52.965,224863.0
2023-03-15 09:35:00,56.84,57.22,56.58,57.21,58572.0,52.965,53.3191,52.7227,53.3098,58572.0
2023-03-15 09:40:00,57.22,57.55,57.17,57.26,43247.0,53.3191,53.6266,53.2725,53.3564,43247.0
2023-03-15 09:45:00,57.27,57.32,56.79,56.94,87736.0,53.3657,53.4123,52.9184,53.0582,87736.0
2023-03-15 09:50:00,56.94,56.99,56.55,56.71,102895.0,53.0582,53.1048,52.6948,52.8439,102895.0
2023-03-15 09:55:00,56.71,56.98,56.51,56.95,93721.0,52.8439,53.0955,52.6575,53.0675,93721.0
2023-03-15 10:00:00,56.95,57.07,56.8,56.96,98102.0,53.0675,53.1793,52.9277,53.0768,98102.0
2023-03-15 10:05:00,56.95,57.26,56.82,57.14,176955.0,53.0675,53.3564,52.9464,53.2445,176955.0
2023-03-15 10:10:00,57.15,57.25,56.98,57.01,42937.0,53.2539,53.347,53.0955,53.1234,42937.0
2023-03-15 10:15:00,57.02,57.2,56.88,57.02,72849.0,53.1327,53.3005,53.0023,53.1327,72849.0
2023-03-15 10:20:00,57.06,57.18,56.81,56.81,70595.0,53.17,53.2818,52.937,52.937,70595.0
2023-03-15 10:25:00,56.77,56.98,56.61,56.89,54776.0,52.8998,53.0955,52.7507,53.0116,54776.0
2023-03-15 10:30:00,56.88,57.13,56.84,56.89,82703.0,53.0023,53.2352,52.965,53.0116,82703.0
2023-03-15 10:35:00,56.88,57.05,56.75,56.77,65441.0,53.0023,53.1607,52.8811,52.8998,65441.0
2023-03-15 10:40:00,56.78,56.84,56.68,56.76,54836.0,52.9091,52.965,52.8159,52.8904,54836.0
2023-03-15 10:45:00,56.74,56.77,56.51,56.52,92128.0,52.8718,52.8998,52.6575,52.6668,92128.0
2023-03-15 10:50:00,56.52,56.62,56.39,56.56,89896.0,52.6668,52.76,52.5457,52.7041,89896.0
2023-03-15 10:55:00,56.55,56.7,56.44,56.69,70056.0,52.6948,52.8345,52.5923,52.8252,70056.0
2023-03-15 11:00:00,56.7,56.76,56.55,56.66,66555.0,52.8345,52.8904,52.6948,52.7973,66555.0
2023-03-15 11:05:00,56.65,56.72,56.48,56.59,74952.0,52.7879,52.8532,52.6295,52.732,74952.0
2023-03-15 11:10:00,56.57,56.82,56.56,56.8,37749.0,52.7134,52.9464,52.7041,52.9277,37749.0
2023-03-15 11:15:00,56.79,56.89,56.69,56.83,46913.0,52.9184,53.0116,52.8252,52.9557,46913.0
2023-03-15 11:20:00,56.83,56.85,56.57,56.63,51982.0,52.9557,52.9743,52.7134,52.7693,51982.0
2023-03-15 11:25:00,56.66,56.71,56.4,56.41,42442.0,52.7973,52.8439,52.555,52.5643,42442.0
2023-03-15 11:30:00,56.42,56.5,56.26,56.28,55305.0,52.5736,52.6482,52.4245,52.4432,55305.0
2023-03-15 11:35:00,56.27,56.29,56.13,56.17,68120.0,52.4339,52.4525,52.3034,52.3407,68120.0
2023-03-15 11:40:00,56.16,56.34,56.13,56.25,46810.0,52.3314,52.4991,52.3034,52.4152,46810.0
2023-03-15 11:45:00,56.24,56.31,56.02,56.03,61195.0,52.4059,52.4711,52.2009,52.2102,61195.0
2023-03-15 11:50:00,56.04,56.04,55.91,55.96,48660.0,52.2195,52.2195,52.0984,52.145,48660.0
2023-03-15 11:55:00,55.96,55.99,55.87,55.97,34826.0,52.145,52.1729,52.0611,52.1543,34826.0
2023-03-15 12:00:00,55.98,56.18,55.98,56.13,76256.0,52.1636,52.35,52.1636,52.3034,76256.0
2023-03-15 12:05:00,56.13,56.14,56.04,56.08,66397.0,52.3034,52.3127,52.2195,52.2568,66397.0
2023-03-15 12:10:00,56.07,56.2,56.02,56.06,57541.0,52.2475,52.3686,52.2009,52.2382,57541.0
2023-03-15 12:15:00,56.06,56.09,55.81,55.81,55929.0,52.2382,52.2661,52.0052,52.0052,55929.0
2023-03-15 12:20:00,55.8,55.96,55.79,55.8,41994.0,51.9959,52.145,51.9866,51.9959,41994.0
2023-03-15 12:25:00,55.79,55.98,55.77,55.98,35002.0,51.9866,52.1636,51.9679,52.1636,35002.0
2023-03-15 12:30:00,55.98,56.01,55.77,55.78,122916.0,52.1636,52.1916,51.9679,51.9773,122916.0
2023-03-15 12:35:00,55.76,55.79,55.69,55.76,54143.0,51.9586,51.9866,51.8934,51.9586,54143.0
2023-03-15 12:40:00,55.76,55.84,55.69,55.83,28759.0,51.9586,52.0332,51.8934,52.0239,28759.0
2023-03-15 12:45:00,55.83,55.85,55.76,55.79,40352.0,52.0239,52.0425,51.9586,51.9866,40352.0
2023-03-15 12:50:00,55.79,55.79,55.55,55.55,43402.0,51.9866,51.9866,51.7629,51.7629,43402.0
2023-03-15 12:55:00,55.55,55.69,55.52,55.65,39489.0,51.7629,51.8934,51.735,51.8561,39489.0
2023-03-15 13:00:00,55.64,55.68,55.58,55.6,51075.0,51.8468,51.8841,51.7909,51.8095,51075.0
2023-03-15 13:05:00,55.6,55.83,55.58,55.74,57487.0,51.8095,52.0239,51.7909,51.94,57487.0
2023-03-15 13:10:00,55.75,55.88,55.74,55.87,40363.0,51.9493,52.0704,51.94,52.0611,40363.0
2023-03-15 13:15:00,55.88,55.92,55.77,55.79,52258.0,52.0704,52.1077,51.9679,51.9866,52258.0
2023-03-15 13:20:00,55.78,55.82,55.64,55.76,82255.0,51.9773,52.0145,51.8468,51.9586,82255.0
2023-03-15 13:25:00,55.76,55.84,55.73,55.83,54625.0,51.9586,52.0332,51.9307,52.0239,54625.0
2023-03-15 13:30:00,55.83,55.83,55.69,55.83,91253.0,52.0239,52.0239,51.8934,52.0239,91253.0
2023-03-15 13:35:00,55.83,55.94,55.83,55.84,58400.0,52.0239,52.1264,52.0239,52.0332,58400.0
2023-03-15 13:40:00,55.84,55.87,55.72,55.77,42412.0,52.0332,52.0611,51.9214,51.9679,42412.0
2023-03-15 13:45:00,55.76,55.76,55.61,55.61,48740.0,51.9586,51.9586,51.8188,51.8188,48740.0
2023-03-15 13:50:00,55.59,55.82,55.59,55.82,33546.0,51.8002,52.0145,51.8002,52.0145,33546.0
2023-03-15 13:55:00,55.81,55.89,55.71,55.76,41096.0,52.0052,52.0798,51.912,51.9586,41096.0
2023-03-15 14:00:00,55.76,55.78,55.67,55.73,41229.0,51.9586,51.9773,51.8748,51.9307,41229.0
2023-03-15 14:05:00,55.73,55.73,55.54,55.55,43986.0,51.9307,51.9307,51.7536,51.7629,43986.0
2023-03-15 14:10:00,55.55,55.58,55.45,55.46,67310.0,51.7629,51.7909,51.6698,51.6791,67310.0
2023-03-15 14:15:00,55.45,55.62,55.39,55.55,71089.0,51.6698,51.8282,51.6138,51.7629,71089.0
2023-03-15 14:20:00,55.54,55.98,55.5,55.93,83950.0,51.7536,52.1636,51.7163,52.117,83950.0
2023-03-15 14:25:00,55.93,56.45,55.87,56.19,104706.0,52.117,52.6016,52.0611,52.3593,104706.0
2023-03-15 14:30:00,56.19,56.4,56.11,56.28,63590.0,52.3593,52.555,52.2848,52.4432,63590.0
2023-03-15 14:35:00,56.25,56.44,56.17,56.27,56029.0,52.4152,52.5923,52.3407,52.4339,56029.0
2023-03-15 14:40:00,56.28,56.4,56.24,56.33,48681.0,52.4432,52.555,52.4059,52.4898,48681.0
2023-03-15 14:45:00,56.34,56.39,56.27,56.3,45553.0,52.4991,52.5457,52.4339,52.4618,45553.0
2023-03-15 14:50:00,56.3,56.44,56.16,56.43,51950.0,52.4618,52.5923,52.3314,52.5829,51950.0
2023-03-15 14:55:00,56.44,56.5,56.33,56.35,42841.0,52.5923,52.6482,52.4898,52.5084,42841.0
2023-03-15 15:00:00,56.37,56.48,56.22,56.28,65404.0,52.527,52.6295,52.3873,52.4432,65404.0
2023-03-15 15:05:00,56.29,56.43,56.14,56.15,50363.0,52.4525,52.5829,52.3127,52.322,50363.0
2023-03-15 15:10:00,56.14,56.18,56.04,56.12,84462.0,52.3127,52.35,52.2195,52.2941,84462.0
2023-03-15 15:15:00,56.12,56.22,56.11,56.13,89012.0,52.2941,52.3873,52.2848,52.3034,89012.0
2023-03-15 15:20:00,56.11,56.23,56.01,56.18,106745.0,52.2848,52.3966,52.1916,52.35,106745.0
2023-03-15 15:25:00,56.18,56.36,56.09,56.25,79591.0,52.35,52.5177,52.2661,52.4152,79591.0
2023-03-15 15:30:00,56.24,56.32,56.15,56.18,105061.0,52.4059,52.4804,52.322,52.35,105061.0
2023-03-15 15:35:00,56.18,56.22,56.1,56.19,104497.0,52.35,52.3873,52.2754,52.3593,104497.0
2023-03-15 15:40:00,56.18,56.19,55.96,56.08,146679.0,52.35,52.3593,52.145,52.2568,146679.0
2023-03-15 15:45:00,56.08,56.14,55.94,56.05,179643.0,52.2568,52.3127,52.1264,52.2289,179643.0
2023-03-15 15:50:00,56.04,56.08,55.96,56.02,347181.0,52.2195,52.2568,52.145,52.2009,347181.0
2023-03-15 15:55:00,56.02,56.32,56.02,56.32,704424.0,52.2009,52.4804,52.2009,52.4804,704424.0
2023-03-16 09:30:00,55.85,55.85,55.31,55.45,197070.0,52.0425,52.0425,51.5393,51.6698,197070.0
2023-03-16 09:35:00,55.42,55.67,55.31,55.48,50625.0,51.6418,51.8748,51.5393,51.6977,50625.0
2023-03-16 09:40:00,55.49,55.51,55.15,55.2,57231.0,51.707,51.7257,51.3902,51.4368,57231.0
2023-03-16 09:45:00,55.2,55.27,54.96,55.09,121588.0,51.4368,51.502,51.2132,51.3343,121588.0
2023-03-16 09:50:00,55.09,55.32,54.99,55.17,83167.0,51.3343,51.5486,51.2411,51.4088,83167.0
2023-03-16 09:55:00,55.18,55.36,55.16,55.25,26698.0,51.4182,51.5859,51.3995,51.4834,26698.0
2023-03-16 10:00:00,55.24,55.24,54.87,54.89,42250.0,51.4741,51.4741,51.1293,51.1479,42250.0
2023-03-16 10:05:00,54.85,54.89,54.68,54.68,35839.0,51.1107,51.1479,50.9523,50.9523,35839.0
2023-03-16 10:10:00,54.69,54.76,54.62,54.68,32189.0,50.9616,51.0268,50.8963,50.9523,32189.0
2023-03-16 10:15:00,54.67,54.73,54.54,54.68,101550.0,50.9429,50.9988,50.8218,50.9523,101550.0
2023-03-16 10:20:00,54.67,54.72,54.51,54.58,35723.0,50.9429,50.9895,50.7938,50.8591,35723.0
2023-03-16 10:25:00,54.6,54.77,54.59,54.75,29927.0,50.8777,51.0361,50.8684,51.0175,29927.0
2023-03-16 10:30:00,54.76,54.95,54.76,54.86,26636.0,51.0268,51.2038,51.0268,51.12,26636.0
2023-03-16 10:35:00,54.87,55.1,54.86,55.08,31545.0,51.1293,51.3436,51.12,51.325,31545.0
2023-03-16 10:40:00,55.08,55.13,54.92,55.07,50883.0,51.325,51.3716,51.1759,51.3157,50883.0
2023-03-16 10:45:00,55.08,55.48,55.08,55.42,41561.0,51.325,51.6977,51.325,51.6418,41561.0
2023-03-16 10:50:00,55.43,55.94,55.43,55.93,44447.0,51.6511,52.1264,51.6511,52.117,44447.0
2023-03-16 10:55:00,55.91,56.02,55.68,55.71,49849.0,52.0984,52.2009,51.8841,51.912,49849.0
2023-03-16 11:00:00,55.71,55.78,55.63,55.65,40670.0,51.912,51.9773,51.8375,51.8561,40670.0
2023-03-16 11:05:00,55.64,56.01,55.62,55.83,63710.0,51.8468,52.1916,51.8282,52.0239,63710.0
2023-03-16 11:10:00,55.85,55.94,55.78,55.93,30127.0,52.0425,52.1264,51.9773,52.117,30127.0
2023-03-16 11:15:00,55.94,56.12,55.89,56.08,34081.0,52.1264,52.2941,52.0798,52.2568,34081.0
2023-03-16 11:20:00,56.08,56.21,56.06,56.14,39296.0,52.2568,52.3779,52.2382,52.3127,39296.0
2023-03-16 11:25:00,56.13,56.27,56.1,56.19,95314.0,52.3034,52.4339,52.2754,52.3593,95314.0
2023-03-16 11:30:00,56.2,56.22,55.99,56.1,51284.0,52.3686,52.3873,52.1729,52.2754,51284.0
2023-03-16 11:35:00,56.11,56.22,56.1,56.22,30045.0,52.2848,52.3873,52.2754,52.3873,30045.0
2023-03-16 11:40:00,56.22,56.39,56.22,56.28,41332.0,52.3873,52.5457,52.3873,52.4432,41332.0
2023-03-16 11:45:00,56.27,56.43,56.22,56.41,56215.0,52.4339,52.5829,52.3873,52.5643,56215.0
2023-03-16 11:50:00,56.42,56.54,56.38,56.48,29498.0,52.5736,52.6854,52.5364,52.6295,29498.0
2023-03-16 11:55:00,56.48,56.48,56.38,56.39,24734.0,52.6295,52.6295,52.5364,52.5457,24734.0
2023-03-16 12:00:00,56.4,56.41,56.26,56.35,21895.0,52.555,52.5643,52.4245,52.5084,21895.0
2023-03-16 12:05:00,56.36,56.37,56.24,56.27,61909.0,52.5177,52.527,52.4059,52.4339,61909.0
2023-03-16 12:10:00,56.28,56.34,56.18,56.31,34395.0,52.4432,52.4991,52.35,52.4711,34395.0
2023-03-16 12:15:00,56.31,56.37,56.25,56.37,46313.0,52.4711,52.527,52.4152,52.527,46313.0
2023-03-16 12:20:00,56.37,56.45,56.34,56.37,31319.0,52.527,52.6016,52.4991,52.527,31319.0
2023-03-16 12:25:00,56.39,56.59,56.37,56.57,29445.0,52.5457,52.732,52.527,52.7134,29445.0
2023-03-16 12:30:00,56.57,56.59,56.48,56.53,52342.0,52.7134,52.732,52.6295,52.6761,52342.0
2023-03-16 12:35:00,56.52,56.55,56.44,56.52,40549.0,52.6668,52.6948,52.5923,52.6668,40549.0
2023-03-16 12:40:00,56.51,56.61,56.5,56.6,299220.0,52.6575,52.7507,52.6482,52.7414,299220.0
2023-03-16 12:45:00,56.6,56.86,56.58,56.84,326667.0,52.7414,52.9836,52.7227,52.965,326667.0
2023-03-16 12:50:00,56.85,57.11,56.82,57.1,65000.0,52.9743,53.2166,52.9464,53.2073,65000.0
2023-03-16 12:55:00,57.14,57.22,57.12,57.17,26993.0,53.2445,53.3191,53.2259,53.2725,26993.0
2023-03-16 13:00:00,57.18,57.52,57.17,57.52,47185.0,53.2818,53.5986,53.2725,53.5986,47185.0
2023-03-16 13:05:00,57.53,57.72,57.5,57.6,34775.0,53.608,53.785,53.58,53.6732,34775.0
2023-03-16 13:10:00,57.59,57.6,57.46,57.51,26003.0,53.6639,53.6732,53.5427,53.5893,26003.0
2023-03-16 13:15:00,57.51,57.55,57.31,57.33,57056.0,53.5893,53.6266,53.403,53.4216,57056.0
2023-03-16 13:20:00,57.32,57.57,57.26,57.55,36662.0,53.4123,53.6452,53.3564,53.6266,36662.0
2023-03-16 13:25:00,57.55,57.59,57.49,57.54,24610.0,53.6266,53.6639,53.5707,53.6173,24610.0
2023-03-16 13:30:00,57.55,57.57,57.34,57.34,25795.0,53.6266,53.6452,53.4309,53.4309,25795.0
2023-03-16 13:35:00,57.34,57.4,57.29,57.39,28167.0,53.4309,53.4868,53.3843,53.4775,28167.0
2023-03-16 13:40:00,57.4,57.53,57.36,57.49,23736.0,53.4868,53.608,53.4495,53.5707,23736.0
2023-03-16 13:45:00,57.49,57.61,57.43,57.53,35886.0,53.5707,53.6825,53.5148,53.608,35886.0
2023-03-16 13:50:00,57.52,57.59,57.37,57.45,51454.0,53.5986,53.6639,53.4589,53.5334,51454.0
2023-03-16 13:55:00,57.45,57.59,57.4,57.57,37176.0,53.5334,53.6639,53.4868,53.6452,37176.0
2023-03-16 14:00:00,57.57,57.61,57.33,57.38,30945.0,53.6452,53.6825,53.4216,53.4682,30945.0
2023-03-16 14:05:00,57.37,57.4,57.25,57.37,34535.0,53.4589,53.4868,53.347,53.4589,34535.0
2023-03-16 14:10:00,57.37,57.44,57.33,57.39,33180.0,53.4589,53.5241,53.4216,53.4775,33180.0
2023-03-16 14:15:00,57.38,57.55,57.38,57.47,52676.0,53.4682,53.6266,53.4682,53.552,52676.0
2023-03-16 14:20:00,57.47,57.53,57.4,57.4,37250.0,53.552,53.608,53.4868,53.4868,37250.0
2023-03-16 14:25:00,57.4,57.45,57.37,57.44,32319.0,53.4868,53.5334,53.4589,53.5241,32319.0
2023-03-16 14:30:00,57.45,57.5,57.21,57.27,43886.0,53.5334,53.58,53.3098,53.3657,43886.0
2023-03-16 14:35:00,57.27,57.44,57.26,57.43,36393.0,53.3657,53.5241,53.3564,53.5148,36393.0
2023-03-16 14:40:00,57.44,57.61,57.43,57.6,52296.0,53.5241,53.6825,53.5148,53.6732,52296.0
2023-03-16 14:45:00,57.59,57.62,57.51,57.54,48299.0,53.6639,53.6918,53.5893,53.6173,48299.0
2023-03-16 14:50:00,57.55,57.56,57.36,57.37,34514.0,53.6266,53.6359,53.4495,53.4589,34514.0
2023-03-16 14:55:00,57.38,57.57,57.38,57.57,32115.0,53.4682,53.6452,53.4682,53.6452,32115.0
2023-03-16 15:00:00,57.57,57.59,57.51,57.58,56712.0,53.6452,53.6639,53.5893,53.6545,56712.0
2023-03-16 15:05:00,57.59,57.71,57.56,57.65,44863.0,53.6639,53.7757,53.6359,53.7198,44863.0
2023-03-16 15:10:00,57.66,57.67,57.54,57.55,56875.0,53.7291,53.7384,53.6173,53.6266,56875.0
2023-03-16 15:15:00,57.54,57.62,57.51,57.55,46968.0,53.6173,53.6918,53.5893,53.6266,46968.0
2023-03-16 15:20:00,57.56,57.78,57.52,57.76,66722.0,53.6359,53.8409,53.5986,53.8223,66722.0
2023-03-16 15:25:00,57.76,57.82,57.72,57.8,77847.0,53.8223,53.8782,53.785,53.8595,77847.0
2023-03-16 15:30:00,57.8,57.87,57.72,57.78,166979.0,53.8595,53.9248,53.785,53.8409,166979.0
2023-03-16 15:35:00,57.78,57.78,57.55,57.6,68810.0,53.8409,53.8409,53.6266,53.6732,68810.0
2023-03-16 15:40:00,57.6,57.84,57.59,57.8,104076.0,53.6732,53.8968,53.6639,53.8595,104076.0
2023-03-16 15:45:00,57.8,57.8,57.54,57.59,131732.0,53.8595,53.8595,53.6173,53.6639,131732.0
2023-03-16 15:50:00,57.58,57.64,57.5,57.62,199684.0,53.6545,53.7105,53.58,53.6918,199684.0
2023-03-16 15:55:00,57.61,57.74,57.59,57.67,375673.0,53.6825,53.8036,53.6639,53.7384,375673.0
2023-03-17 09:30:00,57.07,57.36,56.34,56.36,778868.0,53.1793,53.4495,52.4991,52.5177,778868.0
2023-03-17 09:35:00,56.41,56.73,56.27,56.28,88483.0,52.5643,52.8625,52.4339,52.4432,88483.0
2023-03-17 09:40:00,56.28,56.28,55.86,55.99,87352.0,52.4432,52.4432,52.0518,52.1729,87352.0
2023-03-17 09:45:00,55.95,56.05,55.67,55.68,53812.0,52.1357,52.2289,51.8748,51.8841,53812.0
2023-03-17 09:50:00,55.7,55.91,55.67,55.85,36393.0,51.9027,52.0984,51.8748,52.0425,36393.0
2023-03-17 09:55:00,55.83,55.86,55.7,55.73,50301.0,52.0239,52.0518,51.9027,51.9307,50301.0
2023-03-17 10:00:00,55.74,55.97,55.72,55.97,79676.0,51.94,52.1543,51.9214,52.1543,79676.0
2023-03-17 10:05:00,55.98,55.98,55.54,55.6,38025.0,52.1636,52.1636,51.7536,51.8095,38025.0
2023-03-17 10:10:00,55.61,55.61,55.43,55.48,28888.0,51.8188,51.8188,51.6511,51.6977,28888.0
2023-03-17 10:15:00,55.51,55.68,55.4,55.4,36317.0,51.7257,51.8841,51.6232,51.6232,36317.0
2023-03-17 10:20:00,55.41,55.44,55.23,55.24,72242.0,51.6325,51.6604,51.4648,51.4741,72242.0
2023-03-17 10:25:00,55.23,55.4,55.2,55.4,53521.0,51.4648,51.6232,51.4368,51.6232,53521.0
2023-03-17 10:30:00,55.41,55.61,55.37,55.48,75271.0,51.6325,51.8188,51.5952,51.6977,75271.0
2023-03-17 10:35:00,55.47,55.48,55.26,55.27,48142.0,51.6884,51.6977,51.4927,51.502,48142.0
2023-03-17 10:40:00,55.27,55.28,55.0,55.05,59972.0,51.502,51.5113,51.2504,51.297,59972.0
2023-03-17 10:45:00,55.04,55.45,55.03,55.35,69666.0,51.2877,51.6698,51.2784,51.5766,69666.0
2023-03-17 10:50:00,55.37,55.37,55.2,55.25,32539.0,51.5952,51.5952,51.4368,51.4834,32539.0
2023-03-17 10:55:00,55.25,55.34,55.21,55.29,61083.0,51.4834,51.5673,51.4461,51.5207,61083.0
2023-03-17 11:00:00,55.29,55.3,55.07,55.09,40561.0,51.5207,51.53,51.3157,51.3343,40561.0
2023-03-17 11:05:00,55.09,55.31,55.09,55.31,26591.0,51.3343,51.5393,51.3343,51.5393,26591.0
2023-03-17 11:10:00,55.3,55.34,55.19,55.25,32458.0,51.53,51.5673,51.4275,51.4834,32458.0
2023-03-17 11:15:00,55.25,55.39,55.23,55.29,42785.0,51.4834,51.6138,51.4648,51.5207,42785.0
2023-03-17 11:20:00,55.3,55.41,55.16,55.16,60223.0,51.53,51.6325,51.3995,51.3995,60223.0
2023-03-17 11:25:00,55.16,55.23,55.05,55.2,51377.0,51.3995,51.4648,51.297,51.4368,51377.0
2023-03-17 11:30:00,55.19,55.32,55.13,55.32,45199.0,51.4275,51.5486,51.3716,51.5486,45199.0
2023-03-17 11:35:00,55.31,55.34,55.16,55.17,21356.0,51.5393,51.5673,51.3995,51.4088,21356.0
2023-03-17 11:40:00,55.18,55.23,55.03,55.03,96494.0,51.4182,51.4648,51.2784,51.2784,96494.0
2023-03-17 11:45:00,55.03,55.19,55.02,55.14,55191.0,51.2784,51.4275,51.2691,51.3809,55191.0
2023-03-17 11:50:00,55.16,55.27,55.1,55.11,93531.0,51.3995,51.502,51.3436,51.3529,93531.0
2023-03-17 11:55:00,55.1,55.25,55.08,55.25,43559.0,51.3436,51.4834,51.325,51.4834,43559.0
2023-03-17 12:00:00,55.26,55.4,55.26,55.35,31275.0,51.4927,51.6232,51.4927,51.5766,31275.0
2023-03-17 12:05:00,55.34,55.53,55.27,55.52,30820.0,51.5673,51.7443,51.502,51.735,30820.0
2023-03-17 12:10:00,55.52,55.55,55.45,55.46,43971.0,51.735,51.7629,51.6698,51.6791,43971.0
2023-03-17 12:15:00,55.45,55.53,55.42,55.5,39821.0,51.6698,51.7443,51.6418,51.7163,39821.0
2023-03-17 12:20:00,55.49,55.52,55.32,55.4,22102.0,51.707,51.735,51.5486,51.6232,22102.0
2023-03-17 12:25:00,55.41,55.6,55.41,55.58,24519.0,51.6325,51.8095,51.6325,51.7909,24519.0
2023-03-17 12:30:00,55.57,55.77,55.57,55.63,45111.0,51.7816,51.9679,51.7816,51.8375,45111.0
2023-03-17 12:35:00,55.62,55.65,55.52,55.55,34161.0,51.8282,51.8561,51.735,51.7629,34161.0
2023-03-17 12:40:00,55.55,55.61,55.55,55.6,22368.0,51.7629,51.8188,51.7629,51.8095,22368.0
2023-03-17 12:45:00,55.58,55.62,55.5,55.55,49203.0,51.7909,51.8282,51.7163,51.7629,49203.0
2023-03-17 12:50:00,55.55,55.64,55.41,55.43,38774.0,51.7629,51.8468,51.6325,51.6511,38774.0
2023-03-17 12:55:00,55.43,55.53,55.41,55.42,21693.0,51.6511,51.7443,51.6325,51.6418,21693.0
2023-03-17 13:00:00,55.43,55.46,55.38,55.45,35565.0,51.6511,51.6791,51.6045,51.6698,35565.0
2023-03-17 13:05:00,55.45,55.62,55.41,55.57,30944.0,51.6698,51.8282,51.6325,51.7816,30944.0
2023-03-17 13:10:00,55.56,55.62,55.4,55.4,43242.0,51.7723,51.8282,51.6232,51.6232,43242.0
2023-03-17 13:15:00,55.4,55.4,55.19,55.23,55307.0,51.6232,51.6232,51.4275,51.4648,55307.0
2023-03-17 13:20:00,55.24,55.37,55.14,55.22,58699.0,51.4741,51.5952,51.3809,51.4554,58699.0
2023-03-17 13:25:00,55.22,55.29,55.16,55.26,33067.0,51.4554,51.5207,51.3995,51.4927,33067.0
2023-03-17 13:30:00,55.27,55.31,55.18,55.22,48788.0,51.502,51.5393,51.4182,51.4554,48788.0
2023-03-17 13:35:00,55.22,55.25,55.15,55.24,22109.0,51.4554,51.4834,51.3902,51.4741,22109.0
2023-03-17 13:40:00,55.24,55.24,55.1,55.14,36195.0,51.4741,51.4741,51.3436,51.3809,36195.0
2023-03-17 13:45:00,55.13,55.26,55.07,55.17,47198.0,51.3716,51.4927,51.3157,51.4088,47198.0
2023-03-17 13:50:00,55.18,55.28,55.15,55.19,48169.0,51.4182,51.5113,51.3902,51.4275,48169.0
2023-03-17 13:55:00,55.19,55.21,55.1,55.15,25869.0,51.4275,51.4461,51.3436,51.3902,25869.0
2023-03-17 14:00:00,55.17,55.21,55.02,55.05,36177.0,51.4088,51.4461,51.2691,51.297,36177.0
2023-03-17 14:05:00,55.05,55.14,55.02,55.07,97209.0,51.297,51.3809,51.2691,51.3157,97209.0
2023-03-17 14:10:00,55.08,55.11,54.96,55.0,56072.0,51.325,51.3529,51.2132,51.2504,56072.0
2023-03-17 14:15:00,55.01,55.1,54.99,55.04,30508.0,51.2598,51.3436,51.2411,51.2877,30508.0
2023-03-17 14:20:00,55.04,55.04,54.91,54.94,78189.0,51.2877,51.2877,51.1666,51.1945,78189.0
2023-03-17 14:25:00,54.94,54.95,54.79,54.84,105669.0,51.1945,51.2038,51.0548,51.1013,105669.0
2023-03-17 14:30:00,54.82,55.03,54.82,54.99,43904.0,51.0827,51.2784,51.0827,51.2411,43904.0
2023-03-17 14:35:00,55.0,55.02,54.92,54.98,50396.0,51.2504,51.2691,51.1759,51.2318,50396.0
2023-03-17 14:40:00,54.98,55.08,54.97,55.05,44782.0,51.2318,51.325,51.2225,51.297,44782.0
2023-03-17 14:45:00,55.05,55.08,54.98,55.04,62647.0,51.297,51.325,51.2318,51.2877,62647.0
2023-03-17 14:50:00,55.04,55.22,54.96,55.2,47059.0,51.2877,51.4554,51.2132,51.4368,47059.0
2023-03-17 14:55:00,55.2,55.26,55.17,55.2,29510.0,51.4368,51.4927,51.4088,51.4368,29510.0
2023-03-17 15:00:00,55.21,55.27,55.1,55.13,36221.0,51.4461,51.502,51.3436,51.3716,36221.0
2023-03-17 15:05:00,55.12,55.16,55.03,55.09,52505.0,51.3623,51.3995,51.2784,51.3343,52505.0
2023-03-17 15:10:00,55.09,55.2,55.05,55.19,47563.0,51.3343,51.4368,51.297,51.4275,47563.0
2023-03-17 15:15:00,55.19,55.26,55.08,55.2,64026.0,51.4275,51.4927,51.325,51.4368,64026.0
2023-03-17 15:20:00,55.19,55.2,55.03,55.04,72467.0,51.4275,51.4368,51.2784,51.2877,72467.0
2023-03-17 15:25:00,55.05,55.16,55.0,55.12,81114.0,51.297,51.3995,51.2504,51.3623,81114.0
2023-03-17 15:30:00,55.14,55.15,54.96,55.06,77078.0,51.3809,51.3902,51.2132,51.3063,77078.0
2023-03-17 15:35:00,55.06,55.23,55.04,55.18,129739.0,51.3063,51.4648,51.2877,51.4182,129739.0
2023-03-17 15:40:00,55.18,55.34,55.17,55.32,140918.0,51.4182,51.5673,51.4088,51.5486,140918.0
2023-03-17 15:45:00,55.32,55.32,54.86,54.88,172853.0,51.5486,51.5486,51.12,51.1386,172853.0
2023-03-17 15:50:00,54.88,54.99,54.74,54.96,403845.0,51.1386,51.2411,51.0082,51.2132,403845.0
2023-03-17 15:55:00,54.97,55.06,54.85,54.86,500064.0,51.2225,51.3063,51.1107,51.12,500064.0
2023-03-20 09:30:00,55.21,56.05,55.21,55.72,219206.0,51.4461,52.2289,51.4461,51.9214,219206.0
2023-03-20 09:35:00,55.75,55.79,55.51,55.6,101456.0,51.9493,51.9866,51.7257,51.8095,101456.0
2023-03-20 09:40:00,55.59,55.68,55.42,55.5,100247.0,51.8002,51.8841,51.6418,51.7163,100247.0
2023-03-20 09:45:00,55.51,55.77,55.43,55.77,108562.0,51.7257,51.9679,51.6511,51.9679,108562.0
2023-03-20 09:50:00,55.78,56.21,55.78,56.16,327053.0,51.9773,52.3779,51.9773,52.3314,327053.0
2023-03-20 09:55:00,56.17,56.37,55.98,56.34,518451.0,52.3407,52.527,52.1636,52.4991,518451.0
2023-03-20 10:00:00,56.32,56.91,56.3,56.86,649926.0,52.4804,53.0302,52.4618,52.9836,649926.0
2023-03-20 10:05:00,56.86,56.9,56.63,56.69,116714.0,52.9836,53.0209,52.7693,52.8252,116714.0
2023-03-20 10:10:00,56.71,57.04,56.69,56.99,69817.0,52.8439,53.1514,52.8252,53.1048,69817.0
2023-03-20 10:15:00,57.01,57.17,56.46,56.57,72952.0,53.1234,53.2725,52.6109,52.7134,72952.0
2023-03-20 10:20:00,56.59,57.22,56.59,57.14,71613.0,52.732,53.3191,52.732,53.2445,71613.0
2023-03-20 10:25:00,57.12,57.2,57.02,57.08,51547.0,53.2259,53.3005,53.1327,53.1886,51547.0
2023-03-20 10:30:00,57.08,57.14,56.95,57.08,52039.0,53.1886,53.2445,53.0675,53.1886,52039.0
2023-03-20 10:35:00,57.1,57.24,57.0,57.0,110938.0,53.2073,53.3377,53.1141,53.1141,110938.0
2023-03-20 10:40:00,56.99,57.07,56.84,56.99,38597.0,53.1048,53.1793,52.965,53.1048,38597.0
2023-03-20 10:45:00,56.99,57.1,56.91,57.1,43131.0,53.1048,53.2073,53.0302,53.2073,43131.0
2023-03-20 10:50:00,57.13,57.23,57.08,57.17,70315.0,53.2352,53.3284,53.1886,53.2725,70315.0
2023-03-20 10:55:00,57.17,57.29,57.13,57.28,57818.0,53.2725,53.3843,53.2352,53.375,57818.0
2023-03-20 11:00:00,57.28,57.4,57.21,57.29,48274.0,53.375,53.4868,53.3098,53.3843,48274.0
2023-03-20 11:05:00,57.3,57.4,57.26,57.34,34598.0,53.3936,53.4868,53.3564,53.4309,34598.0
2023-03-20 11:10:00,57.35,57.4,57.27,57.35,66583.0,53.4402,53.4868,53.3657,53.4402,66583.0
2023-03-20 11:15:00,57.34,57.35,57.16,57.25,55446.0,53.4309,53.4402,53.2632,53.347,55446.0
2023-03-20 11:20:00,57.25,57.35,57.18,57.35,34420.0,53.347,53.4402,53.2818,53.4402,34420.0
2023-03-20 11:25:00,57.35,57.5,57.34,57.48,39178.0,53.4402,53.58,53.4309,53.5614,39178.0
2023-03-20 11:30:00,57.47,57.47,57.29,57.36,56974.0,53.552,53.552,53.3843,53.4495,56974.0
2023-03-20 11:35:00,57.37,57.4,57.31,57.37,59054.0,53.4589,53.4868,53.403,53.4589,59054.0
2023-03-20 11:40:00,57.36,57.38,57.29,57.35,36677.0,53.4495,53.4682,53.3843,53.4402,36677.0
2023-03-20 11:45:00,57.35,57.39,57.25,57.34,44589.0,53.4402,53.4775,53.347,53.4309,44589.0
2023-03-20 11:50:00,57.35,57.46,57.26,57.27,57460.0,53.4402,53.5427,53.3564,53.3657,57460.0
2023-03-20 11:55:00,57.28,57.42,57.27,57.28,47550.0,53.375,53.5055,53.3657,53.375,47550.0
2023-03-20 12:00:00,57.28,57.31,57.1,57.25,134926.0,53.375,53.403,53.2073,53.347,134926.0
2023-03-20 12:05:00,57.24,57.24,56.98,57.0,27641.0,53.3377,53.3377,53.0955,53.1141,27641.0
2023-03-20 12:10:00,57.0,57.01,56.85,56.98,38882.0,53.1141,53.1234,52.9743,53.0955,38882.0
2023-03-20 12:15:00,57.0,57.04,56.88,56.98,39438.0,53.1141,53.1514,53.0023,53.0955,39438.0
2023-03-20 12:20:00,56.99,57.19,56.98,57.12,28351.0,53.1048,53.2911,53.0955,53.2259,28351.0
2023-03-20 12:25:00,57.12,57.13,57.03,57.13,24013.0,53.2259,53.2352,53.142,53.2352,24013.0
2023-03-20 12:30:00,57.13,57.16,57.07,57.13,27169.0,53.2352,53.2632,53.1793,53.2352,27169.0
2023-03-20 12:35:00,57.12,57.19,57.05,57.15,50150.0,53.2259,53.2911,53.1607,53.2539,50150.0
2023-03-20 12:40:00,57.14,57.16,57.04,57.08,29268.0,53.2445,53.2632,53.1514,53.1886,29268.0
2023-03-20 12:45:00,57.08,57.14,57.02,57.14,41712.0,53.1886,53.2445,53.1327,53.2445,41712.0
2023-03-20 12:50:00,57.14,57.35,57.14,57.34,38136.0,53.2445,53.4402,53.2445,53.4309,38136.0
2023-03-20 12:55:00,57.35,57.43,57.32,57.38,21738.0,53.4402,53.5148,53.4123,53.4682,21738.0
2023-03-20 13:00:00,57.38,57.46,57.35,57.46,30034.0,53.4682,53.5427,53.4402,53.5427,30034.0
2023-03-20 13:05:00,57.48,57.57,57.44,57.46,41682.0,53.5614,53.6452,53.5241,53.5427,41682.0
2023-03-20 13:10:00,57.47,57.47,57.32,57.32,14389.0,53.552,53.552,53.4123,53.4123,14389.0
2023-03-20 13:15:00,57.32,57.4,57.28,57.35,14669.0,53.4123,53.4868,53.375,53.4402,14669.0
2023-03-20 13:20:00,57.35,57.44,57.33,57.36,40409.0,53.4402,53.5241,53.4216,53.4495,40409.0
2023-03-20 13:25:00,57.36,57.38,57.24,57.24,19982.0,53.4495,53.4682,53.3377,53.3377,19982.0
2023-03-20 13:30:00,57.25,57.35,57.24,57.3,27426.0,53.347,53.4402,53.3377,53.3936,27426.0
2023-03-20 13:35:00,57.3,57.33,57.22,57.28,29363.0,53.3936,53.4216,53.3191,53.375,29363.0
2023-03-20 13:40:00,57.28,57.29,57.13,57.16,40577.0,53.375,53.3843,53.2352,53.2632,40577.0
2023-03-20 13:45:00,57.18,57.21,57.12,57.2,41300.0,53.2818,53.3098,53.2259,53.3005,41300.0
2023-03-20 13:50:00,57.19,57.24,57.16,57.2,38873.0,53.2911,53.3377,53.2632,53.3005,38873.0
2023-03-20 13:55:00,57.21,57.22,57.14,57.16,18901.0,53.3098,53.3191,53.2445,53.2632,18901.0
2023-03-20 14:00:00,57.17,57.21,57.04,57.1,32188.0,53.2725,53.3098,53.1514,53.2073,32188.0
2023-03-20 14:05:00,57.09,57.19,57.08,57.19,43902.0,53.198,53.2911,53.1886,53.2911,43902.0
2023-03-20 14:10:00,57.19,57.27,57.14,57.17,38212.0,53.2911,53.3657,53.2445,53.2725,38212.0
2023-03-20 14:15:00,57.17,57.23,57.07,57.23,40773.0,53.2725,53.3284,53.1793,53.3284,40773.0
2023-03-20 14:20:00,57.23,57.33,57.21,57.27,16750.0,53.3284,53.4216,53.3098,53.3657,16750.0
2023-03-20 14:25:00,57.28,57.28,57.17,57.18,21037.0,53.375,53.375,53.2725,53.2818,21037.0
2023-03-20 14:30:00,57.18,57.2,57.05,57.1,34876.0,53.2818,53.3005,53.1607,53.2073,34876.0
2023-03-20 14:35:00,57.1,57.11,57.0,57.01,22106.0,53.2073,53.2166,53.1141,53.1234,22106.0
2023-03-20 14:40:00,57.01,57.07,56.99,57.02,22483.0,53.1234,53.1793,53.1048,53.1327,22483.0
2023-03-20 14:45:00,57.02,57.09,57.0,57.03,27108.0,53.1327,53.198,53.1141,53.142,27108.0
2023-03-20 14:50:00,57.03,57.11,56.99,57.03,47371.0,53.142,53.2166,53.1048,53.142,47371.0
2023-03-20 14:55:00,57.04,57.05,56.93,56.98,26619.0,53.1514,53.1607,53.0489,53.0955,26619.0
2023-03-20 15:00:00,56.97,56.98,56.91,56.96,34588.0,53.0861,53.0955,53.0302,53.0768,34588.0
2023-03-20 15:05:00,56.95,57.02,56.94,56.98,38719.0,53.0675,53.1327,53.0582,53.0955,38719.0
2023-03-20 15:10:00,56.98,56.98,56.87,56.88,39934.0,53.0955,53.0955,52.993,53.0023,39934.0
2023-03-20 15:15:00,56.88,56.91,56.81,56.9,55213.0,53.0023,53.0302,52.937,53.0209,55213.0
2023-03-20 15:20:00,56.91,56.95,56.79,56.88,43311.0,53.0302,53.0675,52.9184,53.0023,43311.0
2023-03-20 15:25:00,56.88,57.02,56.87,56.94,43179.0,53.0023,53.1327,52.993,53.0582,43179.0
2023-03-20 15:30:00,56.93,57.07,56.93,57.05,93903.0,53.0489,53.1793,53.0489,53.1607,93903.0
2023-03-20 15:35:00,57.05,57.09,56.99,57.01,90984.0,53.1607,53.198,53.1048,53.1234,90984.0
2023-03-20 15:40:00,57.01,57.01,56.89,56.92,81844.0,53.1234,53.1234,53.0116,53.0395,81844.0
2023-03-20 15:45:00,56.91,57.0,56.86,56.98,83180.0,53.0302,53.1141,52.9836,53.0955,83180.0
2023-03-20 15:50:00,56.99,57.06,56.93,57.02,149674.0,53.1048,53.17,53.0489,53.1327,149674.0
2023-03-20 15:55:00,57.02,57.02,56.87,57.01,377933.0,53.1327,53.1327,52.993,53.1234,377933.0
2023-03-21 09:30:00,58.56,58.82,58.54,58.55,251649.0,54.5677,54.81,54.5491,54.5584,251649.0
2023-03-21 09:35:00,58.59,58.84,58.4,58.8,87865.0,54.5957,54.8286,54.4186,54.7914,87865.0
2023-03-21 09:40:00,58.83,58.9,58.75,58.8,96550.0,54.8193,54.8846,54.7448,54.7914,96550.0
2023-03-21 09:45:00,58.83,59.05,58.71,58.71,153510.0,54.8193,55.0243,54.7075,54.7075,153510.0
2023-03-21 09:50:00,58.7,58.7,58.29,58.43,109462.0,54.6982,54.6982,54.3161,54.4466,109462.0
2023-03-21 09:55:00,58.43,58.62,58.43,58.62,99778.0,54.4466,54.6236,54.4466,54.6236,99778.0
2023-03-21 10:00:00,58.62,58.75,58.51,58.56,95033.0,54.6236,54.7448,54.5211,54.5677,95033.0
2023-03-21 10:05:00,58.57,58.62,58.42,58.51,60332.0,54.5771,54.6236,54.4373,54.5211,60332.0
2023-03-21 10:10:00,58.5,58.58,58.32,58.43,71907.0,54.5118,54.5864,54.3441,54.4466,71907.0
2023-03-21 10:15:00,58.42,58.51,58.35,58.49,82684.0,54.4373,54.5211,54.3721,54.5025,82684.0
2023-03-21 10:20:00,58.49,58.49,58.31,58.39,79940.0,54.5025,54.5025,54.3348,54.4093,79940.0
2023-03-21 10:25:00,58.39,58.55,58.38,58.55,62399.0,54.4093,54.5584,54.4,54.5584,62399.0
2023-03-21 10:30:00,58.55,58.66,58.51,58.58,38646.0,54.5584,54.6609,54.5211,54.5864,38646.0
2023-03-21 10:35:00,58.58,58.64,58.44,58.64,30782.0,54.5864,54.6423,54.4559,54.6423,30782.0
2023-03-21 10:40:00,58.64,58.65,58.5,58.59,26180.0,54.6423,54.6516,54.5118,54.5957,26180.0
2023-03-21 10:45:00,58.58,58.85,58.58,58.68,37686.0,54.5864,54.838,54.5864,54.6796,37686.0
2023-03-21 10:50:00,58.67,58.68,58.52,58.58,83201.0,54.6702,54.6796,54.5305,54.5864,83201.0
2023-03-21 10:55:00,58.59,58.59,58.44,58.5,46069.0,54.5957,54.5957,54.4559,54.5118,46069.0
2023-03-21 11:00:00,58.5,58.65,58.5,58.61,41463.0,54.5118,54.6516,54.5118,54.6143,41463.0
2023-03-21 11:05:00,58.61,58.67,58.57,58.62,68769.0,54.6143,54.6702,54.5771,54.6236,68769.0
2023-03-21 11:10:00,58.62,58.74,58.61,58.73,23011.0,54.6236,54.7355,54.6143,54.7261,23011.0
2023-03-21 11:15:00,58.74,58.75,58.64,58.65,50907.0,54.7355,54.7448,54.6423,54.6516,50907.0
2023-03-21 11:20:00,58.65,58.72,58.62,58.69,40416.0,54.6516,54.7168,54.6236,54.6889,40416.0
2023-03-21 11:25:00,58.68,58.7,58.55,58.58,22405.0,54.6796,54.6982,54.5584,54.5864,22405.0
2023-03-21 11:30:00,58.58,58.69,58.54,58.69,30175.0,54.5864,54.6889,54.5491,54.6889,30175.0
2023-03-21 11:35:00,58.7,58.72,58.6,58.61,33410.0,54.6982,54.7168,54.605,54.6143,33410.0
2023-03-21 11:40:00,58.61,58.67,58.53,58.63,31089.0,54.6143,54.6702,54.5398,54.633,31089.0
2023-03-21 11:45:00,58.61,58.62,58.53,58.57,24734.0,54.6143,54.6236,54.5398,54.5771,24734.0
2023-03-21 11:50:00,58.57,58.6,58.47,58.54,56278.0,54.5771,54.605,54.4839,54.5491,56278.0
2023-03-21 11:55:00,58.55,58.56,58.46,58.47,30150.0,54.5584,54.5677,54.4746,54.4839,30150.0
2023-03-21 12:00:00,58.47,58.51,58.38,58.4,38414.0,54.4839,54.5211,54.4,54.4186,38414.0
2023-03-21 12:05:00,58.4,58.52,58.4,58.49,34949.0,54.4186,54.5305,54.4186,54.5025,34949.0
2023-03-21 12:10:00,58.49,58.55,58.48,58.49,22274.0,54.5025,54.5584,54.4932,54.5025,22274.0
2023-03-21 12:15:00,58.49,58.57,58.49,58.52,16584.0,54.5025,54.5771,54.5025,54.5305,16584.0
2023-03-21 12:20:00,58.52,58.54,58.44,58.46,20546.0,54.5305,54.5491,54.4559,54.4746,20546.0
2023-03-21 12:25:00,58.46,58.58,58.46,58.56,27419.0,54.4746,54.5864,54.4746,54.5677,27419.0
2023-03-21 12:30:00,58.57,58.61,58.54,58.55,34766.0,54.5771,54.6143,54.5491,54.5584,34766.0
2023-03-21 12:35:00,58.54,58.54,58.43,58.44,33135.0,54.5491,54.5491,54.4466,54.4559,33135.0
2023-03-21 12:40:00,58.45,58.47,58.4,58.42,28384.0,54.4652,54.4839,54.4186,54.4373,28384.0
2023-03-21 12:45:00,58.42,58.49,58.37,58.44,31142.0,54.4373,54.5025,54.3907,54.4559,31142.0
2023-03-21 12:50:00,58.45,58.45,58.34,58.37,28357.0,54.4652,54.4652,54.3627,54.3907,28357.0
2023-03-21 12:55:00,58.36,58.41,58.31,58.32,44386.0,54.3814,54.428,54.3348,54.3441,44386.0
2023-03-21 13:00:00,58.32,58.42,58.27,58.37,21862.0,54.3441,54.4373,54.2975,54.3907,21862.0
2023-03-21 13:05:00,58.37,58.47,58.32,58.47,34239.0,54.3907,54.4839,54.3441,54.4839,34239.0
2023-03-21 13:10:00,58.47,58.53,58.44,58.48,25332.0,54.4839,54.5398,54.4559,54.4932,25332.0
2023-03-21 13:15:00,58.49,58.59,58.49,58.53,27783.0,54.5025,54.5957,54.5025,54.5398,27783.0
2023-03-21 13:20:00,58.52,58.55,58.49,58.54,25842.0,54.5305,54.5584,54.5025,54.5491,25842.0
2023-03-21 13:25:00,58.54,58.62,58.51,58.59,28832.0,54.5491,54.6236,54.5211,54.5957,28832.0
2023-03-21 13:30:00,58.59,58.65,58.59,58.65,24839.0,54.5957,54.6516,54.5957,54.6516,24839.0
2023-03-21 13:35:00,58.64,58.66,58.59,58.63,28975.0,54.6423,54.6609,54.5957,54.633,28975.0
2023-03-21 13:40:00,58.62,58.67,58.58,58.66,18723.0,54.6236,54.6702,54.5864,54.6609,18723.0
2023-03-21 13:45:00,58.67,58.74,58.65,58.67,33808.0,54.6702,54.7355,54.6516,54.6702,33808.0
2023-03-21 13:50:00,58.67,58.67,58.53,58.55,35467.0,54.6702,54.6702,54.5398,54.5584,35467.0
2023-03-21 13:55:00,58.55,58.58,58.41,58.43,44126.0,54.5584,54.5864,54.428,54.4466,44126.0
2023-03-21 14:00:00,58.43,58.49,58.4,58.42,36371.0,54.4466,54.5025,54.4186,54.4373,36371.0
2023-03-21 14:05:00,58.41,58.45,58.38,58.42,48633.0,54.428,54.4652,54.4,54.4373,48633.0
2023-03-21 14:10:00,58.42,58.47,58.4,58.44,41189.0,54.4373,54.4839,54.4186,54.4559,41189.0
2023-03-21 14:15:00,58.44,58.53,58.4,58.5,50466.0,54.4559,54.5398,54.4186,54.5118,50466.0
2023-03-21 14:20:00,58.5,58.53,58.39,58.44,51338.0,54.5118,54.5398,54.4093,54.4559,51338.0
2023-03-21 14:25:00,58.44,58.44,58.38,58.43,24160.0,54.4559,54.4559,54.4,54.4466,24160.0
2023-03-21 14:30:00,58.44,58.44,58.38,58.39,30424.0,54.4559,54.4559,54.4,54.4093,30424.0
2023-03-21 14:35:00,58.39,58.43,58.29,58.31,32147.0,54.4093,54.4466,54.3161,54.3348,32147.0
2023-03-21 14:40:00,58.32,58.42,58.31,58.41,29363.0,54.3441,54.4373,54.3348,54.428,29363.0
2023-03-21 14:45:00,58.41,58.45,58.4,58.41,21740.0,54.428,54.4652,54.4186,54.428,21740.0
2023-03-21 14:50:00,58.4,58.41,58.33,58.39,55524.0,54.4186,54.428,54.3534,54.4093,55524.0
2023-03-21 14:55:00,58.4,58.43,58.32,58.32,60309.0,54.4186,54.4466,54.3441,54.3441,60309.0
2023-03-21 15:00:00,58.33,58.48,58.32,58.48,41283.0,54.3534,54.4932,54.3441,54.4932,41283.0
2023-03-21 15:05:00,58.48,58.48,58.43,58.44,30440.0,54.4932,54.4932,54.4466,54.4559,30440.0
2023-03-21 15:10:00,58.45,58.56,58.44,58.51,45969.0,54.4652,54.5677,54.4559,54.5211,45969.0
2023-03-21 15:15:00,58.51,58.53,58.48,58.51,37294.0,54.5211,54.5398,54.4932,54.5211,37294.0
2023-03-21 15:20:00,58.52,58.59,58.51,58.54,47491.0,54.5305,54.5957,54.5211,54.5491,47491.0
2023-03-21 15:25:00,58.54,58.54,58.46,58.52,36336.0,54.5491,54.5491,54.4746,54.5305,36336.0
2023-03-21 15:30:00,58.52,58.56,58.46,58.48,72135.0,54.5305,54.5677,54.4746,54.4932,72135.0
2023-03-21 15:35:00,58.48,58.53,58.41,58.5,77641.0,54.4932,54.5398,54.428,54.5118,77641.0
2023-03-21 15:40:00,58.52,58.63,58.51,58.63,74895.0,54.5305,54.633,54.5211,54.633,74895.0
2023-03-21 15:45:00,58.62,58.67,58.6,58.66,102114.0,54.6236,54.6702,54.605,54.6609,102114.0
2023-03-21 15:50:00,58.65,58.65,58.47,58.54,153195.0,54.6516,54.6516,54.4839,54.5491,153195.0
2023-03-21 15:55:00,58.54,58.59,58.48,58.54,272951.0,54.5491,54.5957,54.4932,54.5491,272951.0
2023-03-22 09:30:00,58.45,58.87,58.36,58.36,88467.0,54.4652,54.8566,54.3814,54.3814,88467.0
2023-03-22 09:35:00,58.39,58.48,58.25,58.28,46663.0,54.4093,54.4932,54.2789,54.3068,46663.0
2023-03-22 09:40:00,58.29,58.29,58.1,58.1,46577.0,54.3161,54.3161,54.1391,54.1391,46577.0
2023-03-22 09:45:00,58.08,58.2,58.07,58.19,41534.0,54.1205,54.2323,54.1111,54.223,41534.0
2023-03-22 09:50:00,58.19,58.26,58.02,58.09,31680.0,54.223,54.2882,54.0646,54.1298,31680.0
2023-03-22 09:55:00,58.09,58.12,58.03,58.1,16748.0,54.1298,54.1577,54.0739,54.1391,16748.0
2023-03-22 10:00:00,58.12,58.22,58.09,58.16,32657.0,54.1577,54.2509,54.1298,54.195,32657.0
2023-03-22 10:05:00,58.15,58.2,58.09,58.17,24940.0,54.1857,54.2323,54.1298,54.2043,24940.0
2023-03-22 10:10:00,58.2,58.21,57.96,57.97,11886.0,54.2323,54.2416,54.0086,54.018,11886.0
2023-03-22 10:15:00,57.97,58.12,57.96,58.08,25133.0,54.018,54.1577,54.0086,54.1205,25133.0
2023-03-22 10:20:00,58.1,58.16,57.98,58.03,18486.0,54.1391,54.195,54.0273,54.0739,18486.0
2023-03-22 10:25:00,58.02,58.05,57.93,58.01,24367.0,54.0646,54.0925,53.9807,54.0552,24367.0
2023-03-22 10:30:00,58.02,58.05,57.91,57.96,23916.0,54.0646,54.0925,53.962,54.0086,23916.0
2023-03-22 10:35:00,57.97,57.99,57.91,57.93,15832.0,54.018,54.0366,53.962,53.9807,15832.0
2023-03-22 10:40:00,57.93,57.97,57.88,57.9,40450.0,53.9807,54.018,53.9341,53.9527,40450.0
2023-03-22 10:45:00,57.9,57.97,57.78,57.82,43497.0,53.9527,54.018,53.8409,53.8782,43497.0
2023-03-22 10:50:00,57.82,57.85,57.73,57.74,41411.0,53.8782,53.9061,53.7943,53.8036,41411.0
2023-03-22 10:55:00,57.73,57.73,57.56,57.63,64399.0,53.7943,53.7943,53.6359,53.7011,64399.0
2023-03-22 11:00:00,57.63,57.71,57.52,57.52,146440.0,53.7011,53.7757,53.5986,53.5986,146440.0
2023-03-22 11:05:00,57.52,57.54,57.3,57.3,41225.0,53.5986,53.6173,53.3936,53.3936,41225.0
2023-03-22 11:10:00,57.3,57.33,57.18,57.26,43403.0,53.3936,53.4216,53.2818,53.3564,43403.0
2023-03-22 11:15:00,57.28,57.28,57.14,57.22,36095.0,53.375,53.375,53.2445,53.3191,36095.0
2023-03-22 11:20:00,57.23,57.29,57.19,57.25,45775.0,53.3284,53.3843,53.2911,53.347,45775.0
2023-03-22 11:25:00,57.27,57.28,57.1,57.12,28804.0,53.3657,53.375,53.2073,53.2259,28804.0
2023-03-22 11:30:00,57.12,57.19,57.11,57.14,25938.0,53.2259,53.2911,53.2166,53.2445,25938.0
2023-03-22 11:35:00,57.14,57.15,56.96,56.97,30036.0,53.2445,53.2539,53.0768,53.0861,30036.0
2023-03-22 11:40:00,56.96,56.96,56.81,56.82,30009.0,53.0768,53.0768,52.937,52.9464,30009.0
2023-03-22 11:45:00,56.83,56.9,56.78,56.9,28696.0,52.9557,53.0209,52.9091,53.0209,28696.0
2023-03-22 11:50:00,56.89,56.94,56.79,56.8,60682.0,53.0116,53.0582,52.9184,52.9277,60682.0
2023-03-22 11:55:00,56.8,56.81,56.73,56.78,47753.0,52.9277,52.937,52.8625,52.9091,47753.0
2023-03-22 12:00:00,56.77,56.84,56.72,56.82,46802.0,52.8998,52.965,52.8532,52.9464,46802.0
2023-03-22 12:05:00,56.82,56.87,56.8,56.85,23065.0,52.9464,52.993,52.9277,52.9743,23065.0
2023-03-22 12:10:00,56.85,56.85,56.7,56.72,21134.0,52.9743,52.9743,52.8345,52.8532,21134.0
2023-03-22 12:15:00,56.72,56.83,56.69,56.8,20900.0,52.8532,52.9557,52.8252,52.9277,20900.0
2023-03-22 12:20:00,56.8,56.9,56.8,56.86,22471.0,52.9277,53.0209,52.9277,52.9836,22471.0
2023-03-22 12:25:00,56.85,56.91,56.81,56.81,26146.0,52.9743,53.0302,52.937,52.937,26146.0
2023-03-22 12:30:00,56.81,56.88,56.77,56.84,46084.0,52.937,53.0023,52.8998,52.965,46084.0
2023-03-22 12:35:00,56.84,56.86,56.77,56.79,25240.0,52.965,52.9836,52.8998,52.9184,25240.0
2023-03-22 12:40:00,56.78,56.87,56.73,56.85,58924.0,52.9091,52.993,52.8625,52.9743,58924.0
2023-03-22 12:45:00,56.85,56.89,56.8,56.84,15316.0,52.9743,53.0116,52.9277,52.965,15316.0
2023-03-22 12:50:00,56.84,56.87,56.78,56.82,14714.0,52.965,52.993,52.9091,52.9464,14714.0
2023-03-22 12:55:00,56.83,56.83,56.75,56.77,9229.0,52.9557,52.9557,52.8811,52.8998,9229.0
2023-03-22 13:00:00,56.77,56.79,56.72,56.72,9777.0,52.8998,52.9184,52.8532,52.8532,9777.0
2023-03-22 13:05:00,56.73,56.78,56.7,56.74,11598.0,52.8625,52.9091,52.8345,52.8718,11598.0
2023-03-22 13:10:00,56.74,56.9,56.73,56.89,50135.0,52.8718,53.0209,52.8625,53.0116,50135.0
2023-03-22 13:15:00,56.9,56.97,56.87,56.97,14784.0,53.0209,53.0861,52.993,53.0861,14784.0
2023-03-22 13:20:00,56.97,56.98,56.9,56.92,7139.0,53.0861,53.0955,53.0209,53.0395,7139.0
2023-03-22 13:25:00,56.91,56.96,56.9,56.95,12692.0,53.0302,53.0768,53.0209,53.0675,12692.0
2023-03-22 13:30:00,56.95,57.0,56.93,56.94,11786.0,53.0675,53.1141,53.0489,53.0582,11786.0
2023-03-22 13:35:00,56.94,56.98,56.91,56.94,11821.0,53.0582,53.0955,53.0302,53.0582,11821.0
2023-03-22 13:40:00,56.94,57.02,56.91,57.02,10227.0,53.0582,53.1327,53.0302,53.1327,10227.0
2023-03-22 13:45:00,57.02,57.1,57.01,57.09,28714.0,53.1327,53.2073,53.1234,53.198,28714.0
2023-03-22 13:50:00,57.1,57.14,57.06,57.1,31499.0,53.2073,53.2445,53.17,53.2073,31499.0
2023-03-22 13:55:00,57.1,57.17,57.1,57.14,24608.0,53.2073,53.2725,53.2073,53.2445,24608.0
2023-03-22 14:00:00,57.15,57.46,57.13,57.41,42087.0,53.2539,53.5427,53.2352,53.4961,42087.0
2023-03-22 14:05:00,57.43,57.6,57.29,57.33,29278.0,53.5148,53.6732,53.3843,53.4216,29278.0
2023-03-22 14:10:00,57.35,57.37,57.08,57.11,44315.0,53.4402,53.4589,53.1886,53.2166,44315.0
2023-03-22 14:15:00,57.13,57.28,57.08,57.23,34316.0,53.2352,53.375,53.1886,53.3284,34316.0
2023-03-22 14:20:00,57.23,57.23,56.98,57.02,36140.0,53.3284,53.3284,53.0955,53.1327,36140.0
2023-03-22 14:25:00,56.99,57.07,56.97,56.98,24698.0,53.1048,53.1793,53.0861,53.0955,24698.0
2023-03-22 14:30:00,56.96,57.07,56.84,56.91,68429.0,53.0768,53.1793,52.965,53.0302,68429.0
2023-03-22 14:35:00,56.9,56.92,56.57,56.78,70374.0,53.0209,53.0395,52.7134,52.9091,70374.0
2023-03-22 14:40:00,56.8,57.06,56.8,56.92,39401.0,52.9277,53.17,52.9277,53.0395,39401.0
2023-03-22 14:45:00,56.94,57.14,56.87,57.05,52670.0,53.0582,53.2445,52.993,53.1607,52670.0
2023-03-22 14:50:00,57.07,57.16,56.89,56.93,49159.0,53.1793,53.2632,53.0116,53.0489,49159.0
2023-03-22 14:55:00,56.94,56.99,56.73,56.75,42118.0,53.0582,53.1048,52.8625,52.8811,42118.0
2023-03-22 15:00:00,56.73,56.76,56.37,56.37,39494.0,52.8625,52.8904,52.527,52.527,39494.0
2023-03-22 15:05:00,56.36,56.46,56.26,56.36,38335.0,52.5177,52.6109,52.4245,52.5177,38335.0
2023-03-22 15:10:00,56.37,56.47,56.18,56.44,53533.0,52.527,52.6202,52.35,52.5923,53533.0
2023-03-22 15:15:00,56.46,56.64,56.46,56.54,29547.0,52.6109,52.7786,52.6109,52.6854,29547.0
2023-03-22 15:20:00,56.55,56.83,56.5,56.67,39942.0,52.6948,52.9557,52.6482,52.8066,39942.0
2023-03-22 15:25:00,56.67,56.76,56.54,56.73,32299.0,52.8066,52.8904,52.6854,52.8625,32299.0
2023-03-22 15:30:00,56.74,56.77,56.48,56.51,51041.0,52.8718,52.8998,52.6295,52.6575,51041.0
2023-03-22 15:35:00,56.51,56.56,56.3,56.43,74769.0,52.6575,52.7041,52.4618,52.5829,74769.0
2023-03-22 15:40:00,56.44,56.5,56.33,56.36,145716.0,52.5923,52.6482,52.4898,52.5177,145716.0
2023-03-22 15:45:00,56.35,56.42,56.24,56.42,121035.0,52.5084,52.5736,52.4059,52.5736,121035.0
2023-03-22 15:50:00,56.4,56.4,56.15,56.16,213703.0,52.555,52.555,52.322,52.3314,213703.0
2023-03-22 15:55:00,56.16,56.23,56.01,56.11,379579.0,52.3314,52.3966,52.1916,52.2848,379579.0
2023-03-23 09:30:00,56.12,56.54,56.12,56.25,127201.0,52.2941,52.6854,52.2941,52.4152,127201.0
2023-03-23 09:35:00,56.26,56.37,56.18,56.21,33832.0,52.4245,52.527,52.35,52.3779,33832.0
2023-03-23 09:40:00,56.22,56.37,56.16,56.3,37209.0,52.3873,52.527,52.3314,52.4618,37209.0
2023-03-23 09:45:00,56.32,56.34,56.19,56.34,32498.0,52.4804,52.4991,52.3593,52.4991,32498.0
2023-03-23 09:50:00,56.34,56.37,56.2,56.2,21605.0,52.4991,52.527,52.3686,52.3686,21605.0
2023-03-23 09:55:00,56.19,56.24,55.82,55.93,38647.0,52.3593,52.4059,52.0145,52.117,38647.0
2023-03-23 10:00:00,55.95,56.04,55.89,55.99,66441.0,52.1357,52.2195,52.0798,52.1729,66441.0
2023-03-23 10:05:00,55.96,56.12,55.89,55.98,17950.0,52.145,52.2941,52.0798,52.1636,17950.0
2023-03-23 10:10:00,55.98,56.08,55.81,55.82,37370.0,52.1636,52.2568,52.0052,52.0145,37370.0
2023-03-23 10:15:00,55.83,56.01,55.82,55.98,62377.0,52.0239,52.1916,52.0145,52.1636,62377.0
2023-03-23 10:20:00,55.97,56.04,55.79,55.89,73315.0,52.1543,52.2195,51.9866,52.0798,73315.0
2023-03-23 10:25:00,55.87,56.03,55.87,55.96,17817.0,52.0611,52.2102,52.0611,52.145,17817.0
2023-03-23 10:30:00,55.96,56.0,55.57,55.65,42281.0,52.145,52.1823,51.7816,51.8561,42281.0
2023-03-23 10:35:00,55.68,55.81,55.61,55.74,51566.0,51.8841,52.0052,51.8188,51.94,51566.0
2023-03-23 10:40:00,55.75,55.78,55.67,55.73,31732.0,51.9493,51.9773,51.8748,51.9307,31732.0
2023-03-23 10:45:00,55.73,55.86,55.66,55.83,59427.0,51.9307,52.0518,51.8654,52.0239,59427.0
2023-03-23 10:50:00,55.83,56.03,55.8,56.03,37844.0,52.0239,52.2102,51.9959,52.2102,37844.0
2023-03-23 10:55:00,56.02,56.04,55.91,55.97,70991.0,52.2009,52.2195,52.0984,52.1543,70991.0
2023-03-23 11:00:00,55.97,56.13,55.91,55.91,58537.0,52.1543,52.3034,52.0984,52.0984,58537.0
2023-03-23 11:05:00,55.92,56.09,55.9,56.07,41964.0,52.1077,52.2661,52.0891,52.2475,41964.0
2023-03-23 11:10:00,56.06,56.06,55.96,55.98,23225.0,52.2382,52.2382,52.145,52.1636,23225.0
2023-03-23 11:15:00,55.98,56.03,55.82,55.82,30695.0,52.1636,52.2102,52.0145,52.0145,30695.0
2023-03-23 11:20:00,55.81,55.83,55.71,55.73,26870.0,52.0052,52.0239,51.912,51.9307,26870.0
2023-03-23 11:25:00,55.73,55.77,55.65,55.69,29331.0,51.9307,51.9679,51.8561,51.8934,29331.0
2023-03-23 11:30:00,55.71,55.78,55.63,55.7,44791.0,51.912,51.9773,51.8375,51.9027,44791.0
2023-03-23 11:35:00,55.71,55.74,55.67,55.7,64909.0,51.912,51.94,51.8748,51.9027,64909.0
2023-03-23 11:40:00,55.69,55.71,55.55,55.56,54023.0,51.8934,51.912,51.7629,51.7723,54023.0
2023-03-23 11:45:00,55.57,55.65,55.51,55.58,52972.0,51.7816,51.8561,51.7257,51.7909,52972.0
2023-03-23 11:50:00,55.58,55.64,55.53,55.54,19674.0,51.7909,51.8468,51.7443,51.7536,19674.0
2023-03-23 11:55:00,55.53,55.53,55.41,55.42,55067.0,51.7443,51.7443,51.6325,51.6418,55067.0
2023-03-23 12:00:00,55.41,55.45,55.31,55.36,77915.0,51.6325,51.6698,51.5393,51.5859,77915.0
2023-03-23 12:05:00,55.35,55.4,55.26,55.39,34932.0,51.5766,51.6232,51.4927,51.6138,34932.0
2023-03-23 12:10:00,55.37,55.4,55.15,55.17,42549.0,51.5952,51.6232,51.3902,51.4088,42549.0
2023-03-23 12:15:00,55.16,55.2,55.11,55.16,27305.0,51.3995,51.4368,51.3529,51.3995,27305.0
2023-03-23 12:20:00,55.17,55.21,55.12,55.12,20263.0,51.4088,51.4461,51.3623,51.3623,20263.0
2023-03-23 12:25:00,55.14,55.2,55.12,55.16,18691.0,51.3809,51.4368,51.3623,51.3995,18691.0
2023-03-23 12:30:00,55.17,55.26,55.15,55.19,23844.0,51.4088,51.4927,51.3902,51.4275,23844.0
2023-03-23 12:35:00,55.19,55.2,55.09,55.12,18342.0,51.4275,51.4368,51.3343,51.3623,18342.0
2023-03-23 12:40:00,55.11,55.18,55.07,55.12,26255.0,51.3529,51.4182,51.3157,51.3623,26255.0
2023-03-23 12:45:00,55.12,55.14,55.03,55.07,26600.0,51.3623,51.3809,51.2784,51.3157,26600.0
2023-03-23 12:50:00,55.05,55.05,54.97,55.0,29895.0,51.297,51.297,51.2225,51.2504,29895.0
2023-03-23 12:55:00,54.99,55.01,54.89,54.95,23626.0,51.2411,51.2598,51.1479,51.2038,23626.0
2023-03-23 13:00:00,54.94,54.94,54.78,54.84,18408.0,51.1945,51.1945,51.0454,51.1013,18408.0
2023-03-23 13:05:00,54.83,54.94,54.83,54.88,28866.0,51.092,51.1945,51.092,51.1386,28866.0
2023-03-23 13:10:00,54.89,54.91,54.75,54.76,29745.0,51.1479,51.1666,51.0175,51.0268,29745.0
2023-03-23 13:15:00,54.76,54.78,54.7,54.75,20033.0,51.0268,51.0454,50.9709,51.0175,20033.0
2023-03-23 13:20:00,54.75,54.86,54.75,54.77,47083.0,51.0175,51.12,51.0175,51.0361,47083.0
2023-03-23 13:25:00,54.77,54.78,54.54,54.62,41851.0,51.0361,51.0454,50.8218,50.8963,41851.0
2023-03-23 13:30:00,54.61,54.7,54.59,54.66,35745.0,50.887,50.9709,50.8684,50.9336,35745.0
2023-03-23 13:35:00,54.65,54.71,54.6,54.7,50904.0,50.9243,50.9802,50.8777,50.9709,50904.0
2023-03-23 13:40:00,54.71,54.86,54.71,54.86,26269.0,50.9802,51.12,50.9802,51.12,26269.0
2023-03-23 13:45:00,54.87,54.87,54.69,54.79,46336.0,51.1293,51.1293,50.9616,51.0548,46336.0
2023-03-23 13:50:00,54.79,54.82,54.7,54.78,67119.0,51.0548,51.0827,50.9709,51.0454,67119.0
2023-03-23 13:55:00,54.77,54.78,54.69,54.72,24831.0,51.0361,51.0454,50.9616,50.9895,24831.0
2023-03-23 14:00:00,54.74,54.82,54.66,54.69,29885.0,51.0082,51.0827,50.9336,50.9616,29885.0
2023-03-23 14:05:00,54.7,54.75,54.66,54.67,21807.0,50.9709,51.0175,50.9336,50.9429,21807.0
2023-03-23 14:10:00,54.66,54.66,54.59,54.65,24923.0,50.9336,50.9336,50.8684,50.9243,24923.0
2023-03-23 14:15:00,54.65,54.69,54.62,54.65,12859.0,50.9243,50.9616,50.8963,50.9243,12859.0
2023-03-23 14:20:00,54.65,54.66,54.44,54.44,27907.0,50.9243,50.9336,50.7286,50.7286,27907.0
2023-03-23 14:25:00,54.45,54.47,54.33,54.34,37292.0,50.7379,50.7566,50.6261,50.6354,37292.0
2023-03-23 14:30:00,54.34,54.41,54.3,54.37,30478.0,50.6354,50.7007,50.5982,50.6634,30478.0
2023-03-23 14:35:00,54.36,54.44,54.27,54.28,46672.0,50.6541,50.7286,50.5702,50.5795,46672.0
2023-03-23 14:40:00,54.29,54.3,54.17,54.19,30948.0,50.5888,50.5982,50.477,50.4957,30948.0
2023-03-23 14:45:00,54.18,54.3,54.12,54.27,28600.0,50.4863,50.5982,50.4304,50.5702,28600.0
2023-03-23 14:50:00,54.25,54.3,54.16,54.18,34218.0,50.5516,50.5982,50.4677,50.4863,34218.0
2023-03-23 14:55:00,54.18,54.39,54.1,54.39,36381.0,50.4863,50.682,50.4118,50.682,36381.0
2023-03-23 15:00:00,54.4,54.91,54.4,54.65,89629.0,50.6913,51.1666,50.6913,50.9243,89629.0
2023-03-23 15:05:00,54.67,54.68,54.46,54.6,31265.0,50.9429,50.9523,50.7472,50.8777,31265.0
2023-03-23 15:10:00,54.61,54.66,54.36,54.44,37838.0,50.887,50.9336,50.6541,50.7286,37838.0
2023-03-23 15:15:00,54.45,54.51,54.23,54.28,49412.0,50.7379,50.7938,50.5329,50.5795,49412.0
2023-03-23 15:20:00,54.27,54.39,54.14,54.37,47844.0,50.5702,50.682,50.4491,50.6634,47844.0
2023-03-23 15:25:00,54.38,54.41,54.18,54.19,84493.0,50.6727,50.7007,50.4863,50.4957,84493.0
2023-03-23 15:30:00,54.18,54.23,54.09,54.18,106656.0,50.4863,50.5329,50.4025,50.4863,106656.0
2023-03-23 15:35:00,54.18,54.42,54.18,54.38,88713.0,50.4863,50.71,50.4863,50.6727,88713.0
2023-03-23 15:40:00,54.38,54.48,54.32,54.41,81655.0,50.6727,50.7659,50.6168,50.7007,81655.0
2023-03-23 15:45:00,54.41,54.59,54.39,54.44,87724.0,50.7007,50.8684,50.682,50.7286,87724.0
2023-03-23 15:50:00,54.44,54.66,54.44,54.49,130745.0,50.7286,50.9336,50.7286,50.7752,130745.0
2023-03-23 15:55:00,54.5,54.51,54.29,54.29,349239.0,50.7845,50.7938,50.5888,50.5888,349239.0
2023-03-24 09:30:00,53.09,53.45,52.94,53.35,193316.0,49.4706,49.8061,49.3309,49.7129,193316.0
2023-03-24 09:35:00,53.34,53.74,53.34,53.53,54322.0,49.7036,50.0763,49.7036,49.8807,54322.0
2023-03-24 09:40:00,53.5,53.62,53.27,53.32,42827.0,49.8527,49.9645,49.6384,49.685,42827.0
2023-03-24 09:45:00,53.29,53.35,52.94,53.16,45318.0,49.657,49.7129,49.3309,49.5359,45318.0
2023-03-24 09:50:00,53.14,53.22,52.95,53.11,59975.0,49.5172,49.5918,49.3402,49.4893,59975.0
2023-03-24 09:55:00,53.11,53.25,53.01,53.04,39610.0,49.4893,49.6197,49.3961,49.4241,39610.0
2023-03-24 10:00:00,53.05,53.22,52.96,53.14,90911.0,49.4334,49.5918,49.3495,49.5172,90911.0
2023-03-24 10:05:00,53.13,53.27,53.07,53.07,71930.0,49.5079,49.6384,49.452,49.452,71930.0
2023-03-24 10:10:00,53.07,53.33,52.83,53.22,135988.0,49.452,49.6943,49.2284,49.5918,135988.0
2023-03-24 10:15:00,53.2,53.22,52.91,53.03,73335.0,49.5731,49.5918,49.3029,49.4147,73335.0
2023-03-24 10:20:00,53.04,53.06,52.91,53.05,33667.0,49.4241,49.4427,49.3029,49.4334,33667.0
2023-03-24 10:25:00,53.06,53.43,53.06,53.38,71204.0,49.4427,49.7875,49.4427,49.7409,71204.0
2023-03-24 10:30:00,53.39,53.5,53.32,53.38,53544.0,49.7502,49.8527,49.685,49.7409,53544.0
2023-03-24 10:35:00,53.38,53.39,53.2,53.22,61354.0,49.7409,49.7502,49.5731,49.5918,61354.0
2023-03-24 10:40:00,53.22,53.24,53.13,53.21,50523.0,49.5918,49.6104,49.5079,49.5825,50523.0
2023-03-24 10:45:00,53.22,53.3,53.07,53.17,53081.0,49.5918,49.6663,49.452,49.5452,53081.0
2023-03-24 10:50:00,53.15,53.29,53.14,53.28,49148.0,49.5266,49.657,49.5172,49.6477,49148.0
2023-03-24 10:55:00,53.27,53.34,53.22,53.31,33725.0,49.6384,49.7036,49.5918,49.6756,33725.0
2023-03-24 11:00:00,53.32,53.35,53.23,53.34,49645.0,49.685,49.7129,49.6011,49.7036,49645.0
2023-03-24 11:05:00,53.36,53.43,53.28,53.3,40704.0,49.7222,49.7875,49.6477,49.6663,40704.0
2023-03-24 11:10:00,53.28,53.28,53.05,53.07,58906.0,49.6477,49.6477,49.4334,49.452,58906.0
2023-03-24 11:15:00,53.06,53.28,53.04,53.24,29627.0,49.4427,49.6477,49.4241,49.6104,29627.0
2023-03-24 11:20:00,53.25,53.37,53.22,53.33,53442.0,49.6197,49.7316,49.5918,49.6943,53442.0
2023-03-24 11:25:00,53.34,53.41,53.32,53.33,27790.0,49.7036,49.7688,49.685,49.6943,27790.0
2023-03-24 11:30:00,53.32,53.48,53.26,53.47,38416.0,49.685,49.8341,49.6291,49.8247,38416.0
2023-03-24 11:35:00,53.47,53.64,53.46,53.56,17849.0,49.8247,49.9832,49.8154,49.9086,17849.0
2023-03-24 11:40:00,53.56,53.67,53.55,53.62,24716.0,49.9086,50.0111,49.8993,49.9645,24716.0
2023-03-24 11:45:00,53.64,53.85,53.64,53.64,49481.0,49.9832,50.1788,49.9832,49.9832,49481.0
2023-03-24 11:50:00,53.64,53.65,53.57,53.61,57971.0,49.9832,49.9925,49.9179,49.9552,57971.0
2023-03-24 11:55:00,53.6,53.79,53.59,53.68,220211.0,49.9459,50.1229,49.9366,50.0204,220211.0
2023-03-24 12:00:00,53.68,53.91,53.64,53.87,90866.0,50.0204,50.2347,49.9832,50.1975,90866.0
2023-03-24 12:05:00,53.86,53.9,53.71,53.71,33368.0,50.1882,50.2254,50.0484,50.0484,33368.0
2023-03-24 12:10:00,53.72,53.79,53.72,53.72,18964.0,50.0577,50.1229,50.0577,50.0577,18964.0
2023-03-24 12:15:00,53.72,53.75,53.64,53.69,37299.0,50.0577,50.0857,49.9832,50.0297,37299.0
2023-03-24 12:20:00,53.69,53.8,53.66,53.79,29679.0,50.0297,50.1322,50.0018,50.1229,29679.0
2023-03-24 12:25:00,53.8,53.81,53.72,53.78,25223.0,50.1322,50.1416,50.0577,50.1136,25223.0
2023-03-24 12:30:00,53.8,53.81,53.63,53.7,27230.0,50.1322,50.1416,49.9738,50.0391,27230.0
2023-03-24 12:35:00,53.7,53.77,53.69,53.73,14716.0,50.0391,50.1043,50.0297,50.067,14716.0
2023-03-24 12:40:00,53.72,53.8,53.67,53.8,18376.0,50.0577,50.1322,50.0111,50.1322,18376.0
2023-03-24 12:45:00,53.8,53.92,53.78,53.87,22154.0,50.1322,50.2441,50.1136,50.1975,22154.0
2023-03-24 12:50:00,53.88,53.9,53.82,53.85,21052.0,50.2068,50.2254,50.1509,50.1788,21052.0
2023-03-24 12:55:00,53.84,53.96,53.84,53.86,24672.0,50.1695,50.2813,50.1695,50.1882,24672.0
2023-03-24 13:00:00,53.86,53.93,53.85,53.91,47903.0,50.1882,50.2534,50.1788,50.2347,47903.0
2023-03-24 13:05:00,53.91,54.01,53.86,53.89,24555.0,50.2347,50.3279,50.1882,50.2161,24555.0
2023-03-24 13:10:00,53.89,53.89,53.78,53.79,18175.0,50.2161,50.2161,50.1136,50.1229,18175.0
2023-03-24 13:15:00,53.8,53.85,53.77,53.8,23478.0,50.1322,50.1788,50.1043,50.1322,23478.0
2023-03-24 13:20:00,53.8,53.92,53.76,53.92,27666.0,50.1322,50.2441,50.095,50.2441,27666.0
2023-03-24 13:25:00,53.93,54.04,53.9,53.93,27373.0,50.2534,50.3559,50.2254,50.2534,27373.0
2023-03-24 13:30:00,53.93,53.99,53.89,53.89,16092.0,50.2534,50.3093,50.2161,50.2161,16092.0
2023-03-24 13:35:00,53.88,54.0,53.88,53.99,27194.0,50.2068,50.3186,50.2068,50.3093,27194.0
2023-03-24 13:40:00,54.0,54.03,53.92,53.93,19973.0,50.3186,50.3466,50.2441,50.2534,19973.0
2023-03-24 13:45:00,53.94,53.96,53.85,53.86,25086.0,50.2627,50.2813,50.1788,50.1882,25086.0
2023-03-24 13:50:00,53.87,53.93,53.84,53.92,22871.0,50.1975,50.2534,50.1695,50.2441,22871.0
2023-03-24 13:55:00,53.92,54.04,53.89,54.03,26056.0,50.2441,50.3559,50.2161,50.3466,26056.0
2023-03-24 14:00:00,54.03,54.17,54.03,54.17,37432.0,50.3466,50.477,50.3466,50.477,37432.0
2023-03-24 14:05:00,54.18,54.26,54.09,54.25,25975.0,50.4863,50.5609,50.4025,50.5516,25975.0
2023-03-24 14:10:00,54.25,54.32,54.23,54.3,20247.0,50.5516,50.6168,50.5329,50.5982,20247.0
2023-03-24 14:15:00,54.3,54.35,54.27,54.31,17676.0,50.5982,50.6447,50.5702,50.6075,17676.0
2023-03-24 14:20:00,54.32,54.35,54.17,54.18,39663.0,50.6168,50.6447,50.477,50.4863,39663.0
2023-03-24 14:25:00,54.18,54.19,54.12,54.18,14349.0,50.4863,50.4957,50.4304,50.4863,14349.0
2023-03-24 14:30:00,54.18,54.3,54.16,54.28,36037.0,50.4863,50.5982,50.4677,50.5795,36037.0
2023-03-24 14:35:00,54.28,54.28,54.19,54.26,21257.0,50.5795,50.5795,50.4957,50.5609,21257.0
2023-03-24 14:40:00,54.26,54.31,54.21,54.3,19072.0,50.5609,50.6075,50.5143,50.5982,19072.0
2023-03-24 14:45:00,54.3,54.35,54.29,54.31,24467.0,50.5982,50.6447,50.5888,50.6075,24467.0
2023-03-24 14:50:00,54.3,54.3,54.15,54.2,29538.0,50.5982,50.5982,50.4584,50.505,29538.0
2023-03-24 14:55:00,54.19,54.29,54.19,54.22,34564.0,50.4957,50.5888,50.4957,50.5236,34564.0
2023-03-24 15:00:00,54.22,54.25,54.17,54.21,25597.0,50.5236,50.5516,50.477,50.5143,25597.0
2023-03-24 15:05:00,54.2,54.23,54.12,54.13,18731.0,50.505,50.5329,50.4304,50.4397,18731.0
2023-03-24 15:10:00,54.13,54.19,54.1,54.13,24172.0,50.4397,50.4957,50.4118,50.4397,24172.0
2023-03-24 15:15:00,54.13,54.24,54.13,54.2,24889.0,50.4397,50.5422,50.4397,50.505,24889.0
2023-03-24 15:20:00,54.2,54.29,54.18,54.19,42303.0,50.505,50.5888,50.4863,50.4957,42303.0
2023-03-24 15:25:00,54.18,54.26,54.17,54.24,22700.0,50.4863,50.5609,50.477,50.5422,22700.0
2023-03-24 15:30:00,54.23,54.26,54.16,54.23,40183.0,50.5329,50.5609,50.4677,50.5329,40183.0
2023-03-24 15:35:00,54.23,54.34,54.2,54.24,49876.0,50.5329,50.6354,50.505,50.5422,49876.0
2023-03-24 15:40:00,54.23,54.3,54.18,54.27,62674.0,50.5329,50.5982,50.4863,50.5702,62674.0
2023-03-24 15:45:00,54.27,54.28,54.18,54.2,63541.0,50.5702,50.5795,50.4863,50.505,63541.0
2023-03-24 15:50:00,54.19,54.24,54.12,54.18,121988.0,50.4957,50.5422,50.4304,50.4863,121988.0
2023-03-24 15:55:00,54.19,54.37,54.14,54.37,219349.0,50.4957,50.6634,50.4491,50.6634,219349.0
2023-03-27 09:30:00,55.59,55.87,55.56,55.7,133639.0,51.8002,52.0611,51.7723,51.9027,133639.0
2023-03-27 09:35:00,55.73,55.79,55.29,55.29,32429.0,51.9307,51.9866,51.5207,51.5207,32429.0
2023-03-27 09:40:00,55.33,55.43,55.22,55.29,29706.0,51.5579,51.6511,51.4554,51.5207,29706.0
2023-03-27 09:45:00,55.3,55.49,55.26,55.27,68969.0,51.53,51.707,51.4927,51.502,68969.0
2023-03-27 09:50:00,55.28,55.33,55.09,55.14,38601.0,51.5113,51.5579,51.3343,51.3809,38601.0
2023-03-27 09:55:00,55.16,55.16,54.88,55.03,47706.0,51.3995,51.3995,51.1386,51.2784,47706.0
2023-03-27 10:00:00,55.02,55.02,54.83,54.85,70686.0,51.2691,51.2691,51.092,51.1107,70686.0
2023-03-27 10:05:00,54.85,54.89,54.69,54.74,44335.0,51.1107,51.1479,50.9616,51.0082,44335.0
2023-03-27 10:10:00,54.75,55.03,54.75,54.95,52562.0,51.0175,51.2784,51.0175,51.2038,52562.0
2023-03-27 10:15:00,54.95,55.11,54.83,54.96,21957.0,51.2038,51.3529,51.092,51.2132,21957.0
2023-03-27 10:20:00,54.97,55.07,54.89,54.9,29591.0,51.2225,51.3157,51.1479,51.1573,29591.0
2023-03-27 10:25:00,54.91,54.92,54.84,54.88,31733.0,51.1666,51.1759,51.1013,51.1386,31733.0
2023-03-27 10:30:00,54.86,54.86,54.64,54.69,27708.0,51.12,51.12,50.915,50.9616,27708.0
2023-03-27 10:35:00,54.68,54.8,54.65,54.71,18563.0,50.9523,51.0641,50.9243,50.9802,18563.0
2023-03-27 10:40:00,54.72,54.73,54.57,54.6,29456.0,50.9895,50.9988,50.8498,50.8777,29456.0
2023-03-27 10:45:00,54.59,54.78,54.58,54.7,34915.0,50.8684,51.0454,50.8591,50.9709,34915.0
2023-03-27 10:50:00,54.72,54.85,54.72,54.81,15203.0,50.9895,51.1107,50.9895,51.0734,15203.0
2023-03-27 10:55:00,54.82,54.82,54.67,54.74,33950.0,51.0827,51.0827,50.9429,51.0082,33950.0
2023-03-27 11:00:00,54.76,54.95,54.75,54.9,20914.0,51.0268,51.2038,51.0175,51.1573,20914.0
2023-03-27 11:05:00,54.91,55.04,54.85,55.02,13671.0,51.1666,51.2877,51.1107,51.2691,13671.0
2023-03-27 11:10:00,55.01,55.06,54.97,55.05,23340.0,51.2598,51.3063,51.2225,51.297,23340.0
2023-03-27 11:15:00,55.04,55.05,54.93,54.97,24772.0,51.2877,51.297,51.1852,51.2225,24772.0
2023-03-27 11:20:00,54.98,55.1,54.98,55.1,21232.0,51.2318,51.3436,51.2318,51.3436,21232.0
2023-03-27 11:25:00,55.11,55.28,55.1,55.28,22176.0,51.3529,51.5113,51.3436,51.5113,22176.0
2023-03-27 11:30:00,55.28,55.41,55.28,55.35,22538.0,51.5113,51.6325,51.5113,51.5766,22538.0
2023-03-27 11:35:00,55.36,55.46,55.32,55.46,37944.0,51.5859,51.6791,51.5486,51.6791,37944.0
2023-03-27 11:40:00,55.45,55.5,55.39,55.41,33412.0,51.6698,51.7163,51.6138,51.6325,33412.0
2023-03-27 11:45:00,55.43,55.47,55.36,55.45,19952.0,51.6511,51.6884,51.5859,51.6698,19952.0
2023-03-27 11:50:00,55.45,55.51,55.34,55.35,22457.0,51.6698,51.7257,51.5673,51.5766,22457.0
2023-03-27 11:55:00,55.36,55.43,55.3,55.41,18606.0,51.5859,51.6511,51.53,51.6325,18606.0
2023-03-27 12:00:00,55.4,55.52,55.38,55.51,20486.0,51.6232,51.735,51.6045,51.7257,20486.0
2023-03-27 12:05:00,55.51,55.51,55.39,55.45,30942.0,51.7257,51.7257,51.6138,51.6698,30942.0
2023-03-27 12:10:00,55.47,55.61,55.46,55.61,34445.0,51.6884,51.8188,51.6791,51.8188,34445.0
2023-03-27 12:15:00,55.61,55.73,55.59,55.69,49127.0,51.8188,51.9307,51.8002,51.8934,49127.0
2023-03-27 12:20:00,55.7,55.74,55.68,55.74,30298.0,51.9027,51.94,51.8841,51.94,30298.0
2023-03-27 12:25:00,55.74,55.76,55.69,55.71,65764.0,51.94,51.9586,51.8934,51.912,65764.0
2023-03-27 12:30:00,55.72,55.78,55.69,55.71,35767.0,51.9214,51.9773,51.8934,51.912,35767.0
2023-03-27 12:35:00,55.71,55.79,55.69,55.77,44899.0,51.912,51.9866,51.8934,51.9679,44899.0
2023-03-27 12:40:00,55.77,55.82,55.72,55.73,33828.0,51.9679,52.0145,51.9214,51.9307,33828.0
2023-03-27 12:45:00,55.73,55.82,55.71,55.72,57098.0,51.9307,52.0145,51.912,51.9214,57098.0
2023-03-27 12:50:00,55.71,55.77,55.69,55.77,42741.0,51.912,51.9679,51.8934,51.9679,42741.0
2023-03-27 12:55:00,55.76,55.79,55.75,55.79,33946.0,51.9586,51.9866,51.9493,51.9866,33946.0
2023-03-27 13:00:00,55.8,55.88,55.75,55.87,18870.0,51.9959,52.0704,51.9493,52.0611,18870.0
2023-03-27 13:05:00,55.87,55.9,55.82,55.85,25091.0,52.0611,52.0891,52.0145,52.0425,25091.0
2023-03-27 13:10:00,55.84,55.85,55.81,55.83,16477.0,52.0332,52.0425,52.0052,52.0239,16477.0
2023-03-27 13:15:00,55.84,55.9,55.8,55.9,22328.0,52.0332,52.0891,51.9959,52.0891,22328.0
2023-03-27 13:20:00,55.9,56.01,55.89,55.92,31569.0,52.0891,52.1916,52.0798,52.1077,31569.0
2023-03-27 13:25:00,55.92,55.94,55.89,55.9,23980.0,52.1077,52.1264,52.0798,52.0891,23980.0
2023-03-27 13:30:00,55.9,55.95,55.83,55.86,43789.0,52.0891,52.1357,52.0239,52.0518,43789.0
2023-03-27 13:35:00,55.85,55.87,55.75,55.77,33143.0,52.0425,52.0611,51.9493,51.9679,33143.0
2023-03-27 13:40:00,55.78,55.81,55.7,55.75,41725.0,51.9773,52.0052,51.9027,51.9493,41725.0
2023-03-27 13:45:00,55.75,55.85,55.73,55.81,26895.0,51.9493,52.0425,51.9307,52.0052,26895.0
2023-03-27 13:50:00,55.81,55.96,55.8,55.83,101936.0,52.0052,52.145,51.9959,52.0239,101936.0
2023-03-27 13:55:00,55.83,55.88,55.78,55.78,53626.0,52.0239,52.0704,51.9773,51.9773,53626.0
2023-03-27 14:00:00,55.78,55.85,55.74,55.8,50470.0,51.9773,52.0425,51.94,51.9959,50470.0
2023-03-27 14:05:00,55.8,55.91,55.79,55.9,23855.0,51.9959,52.0984,51.9866,52.0891,23855.0
2023-03-27 14:10:00,55.9,56.04,55.9,56.03,24962.0,52.0891,52.2195,52.0891,52.2102,24962.0
2023-03-27 14:15:00,56.02,56.02,55.89,55.93,36043.0,52.2009,52.2009,52.0798,52.117,36043.0
2023-03-27 14:20:00,55.93,55.97,55.9,55.91,28212.0,52.117,52.1543,52.0891,52.0984,28212.0
2023-03-27 14:25:00,55.91,55.98,55.91,55.96,15617.0,52.0984,52.1636,52.0984,52.145,15617.0
2023-03-27 14:30:00,55.97,56.04,55.97,55.98,30400.0,52.1543,52.2195,52.1543,52.1636,30400.0
2023-03-27 14:35:00,55.98,56.1,55.97,56.08,27665.0,52.1636,52.2754,52.1543,52.2568,27665.0
2023-03-27 14:40:00,56.08,56.1,56.03,56.09,18229.0,52.2568,52.2754,52.2102,52.2661,18229.0
2023-03-27 14:45:00,56.1,56.12,56.07,56.09,35259.0,52.2754,52.2941,52.2475,52.2661,35259.0
2023-03-27 14:50:00,56.09,56.13,56.07,56.09,33695.0,52.2661,52.3034,52.2475,52.2661,33695.0
2023-03-27 14:55:00,56.09,56.17,56.05,56.16,37158.0,52.2661,52.3407,52.2289,52.3314,37158.0
2023-03-27 15:00:00,56.16,56.16,56.04,56.05,39590.0,52.3314,52.3314,52.2195,52.2289,39590.0
2023-03-27 15:05:00,56.05,56.07,55.99,56.01,22818.0,52.2289,52.2475,52.1729,52.1916,22818.0
2023-03-27 15:10:00,56.01,56.03,55.94,55.99,20958.0,52.1916,52.2102,52.1264,52.1729,20958.0
2023-03-27 15:15:00,55.98,55.98,55.92,55.93,37282.0,52.1636,52.1636,52.1077,52.117,37282.0
2023-03-27 15:20:00,55.94,55.99,55.91,55.99,22105.0,52.1264,52.1729,52.0984,52.1729,22105.0
2023-03-27 15:25:00,55.98,56.0,55.9,55.94,85004.0,52.1636,52.1823,52.0891,52.1264,85004.0
2023-03-27 15:30:00,55.94,55.98,55.86,55.92,102675.0,52.1264,52.1636,52.0518,52.1077,102675.0
2023-03-27 15:35:00,55.91,55.95,55.77,55.86,59282.0,52.0984,52.1357,51.9679,52.0518,59282.0
2023-03-27 15:40:00,55.86,55.9,55.77,55.78,83958.0,52.0518,52.0891,51.9679,51.9773,83958.0
2023-03-27 15:45:00,55.78,55.85,55.74,55.76,118292.0,51.9773,52.0425,51.94,51.9586,118292.0
2023-03-27 15:50:00,55.77,55.88,55.69,55.84,160124.0,51.9679,52.0704,51.8934,52.0332,160124.0
2023-03-27 15:55:00,55.84,55.87,55.79,55.87,337414.0,52.0332,52.0611,51.9866,52.0611,337414.0
2023-03-28 09:30:00,55.73,55.88,55.43,55.64,81982.0,51.9307,52.0704,51.6511,51.8468,81982.0
2023-03-28 09:35:00,55.64,55.96,55.6,55.88,37676.0,51.8468,52.145,51.8095,52.0704,37676.0
2023-03-28 09:40:00,55.89,55.95,55.82,55.89,51525.0,52.0798,52.1357,52.0145,52.0798,51525.0
2023-03-28 09:45:00,55.9,56.01,55.73,55.74,42349.0,52.0891,52.1916,51.9307,51.94,42349.0
2023-03-28 09:50:00,55.76,55.96,55.75,55.94,23290.0,51.9586,52.145,51.9493,52.1264,23290.0
2023-03-28 09:55:00,55.96,55.96,55.75,55.76,40154.0,52.145,52.145,51.9493,51.9586,40154.0
2023-03-28 10:00:00,55.77,55.9,55.66,55.86,27258.0,51.9679,52.0891,51.8654,52.0518,27258.0
2023-03-28 10:05:00,55.87,55.97,55.81,55.9,12547.0,52.0611,52.1543,52.0052,52.0891,12547.0
2023-03-28 10:10:00,55.9,55.93,55.8,55.83,25916.0,52.0891,52.117,51.9959,52.0239,25916.0
2023-03-28 10:15:00,55.84,55.88,55.74,55.76,30707.0,52.0332,52.0704,51.94,51.9586,30707.0
2023-03-28 10:20:00,55.77,55.86,55.76,55.8,30758.0,51.9679,52.0518,51.9586,51.9959,30758.0
2023-03-28 10:25:00,55.78,55.87,55.75,55.83,45659.0,51.9773,52.0611,51.9493,52.0239,45659.0
2023-03-28 10:30:00,55.84,55.86,55.67,55.68,64504.0,52.0332,52.0518,51.8748,51.8841,64504.0
2023-03-28 10:35:00,55.68,55.74,55.67,55.7,35865.0,51.8841,51.94,51.8748,51.9027,35865.0
2023-03-28 10:40:00,55.71,55.73,55.61,55.68,25496.0,51.912,51.9307,51.8188,51.8841,25496.0
2023-03-28 10:45:00,55.69,55.74,55.68,55.72,13892.0,51.8934,51.94,51.8841,51.9214,13892.0
2023-03-28 10:50:00,55.72,55.75,55.6,55.61,21361.0,51.9214,51.9493,51.8095,51.8188,21361.0
2023-03-28 10:55:00,55.6,55.63,55.54,55.61,17179.0,51.8095,51.8375,51.7536,51.8188,17179.0
2023-03-28 11:00:00,55.61,55.68,55.59,55.63,13747.0,51.8188,51.8841,51.8002,51.8375,13747.0
2023-03-28 11:05:00,55.64,55.69,55.56,55.58,21444.0,51.8468,51.8934,51.7723,51.7909,21444.0
2023-03-28 11:10:00,55.59,55.65,55.56,55.64,15081.0,51.8002,51.8561,51.7723,51.8468,15081.0
2023-03-28 11:15:00,55.63,55.65,55.59,55.61,24534.0,51.8375,51.8561,51.8002,51.8188,24534.0
2023-03-28 11:20:00,55.61,55.7,55.6,55.67,15670.0,51.8188,51.9027,51.8095,51.8748,15670.0
2023-03-28 11:25:00,55.67,55.69,55.6,55.61,9321.0,51.8748,51.8934,51.8095,51.8188,9321.0
2023-03-28 11:30:00,55.62,55.68,55.58,55.59,16240.0,51.8282,51.8841,51.7909,51.8002,16240.0
2023-03-28 11:35:00,55.59,55.65,55.58,55.62,11246.0,51.8002,51.8561,51.7909,51.8282,11246.0
2023-03-28 11:40:00,55.62,55.64,55.55,55.57,9531.0,51.8282,51.8468,51.7629,51.7816,9531.0
2023-03-28 11:45:00,55.58,55.62,55.53,55.54,16824.0,51.7909,51.8282,51.7443,51.7536,16824.0
2023-03-28 11:50:00,55.55,55.58,55.53,55.54,21322.0,51.7629,51.7909,51.7443,51.7536,21322.0
2023-03-28 11:55:00,55.55,55.58,55.53,55.57,16021.0,51.7629,51.7909,51.7443,51.7816,16021.0
2023-03-28 12:00:00,55.57,55.63,55.54,55.61,17958.0,51.7816,51.8375,51.7536,51.8188,17958.0
2023-03-28 12:05:00,55.61,55.63,55.56,55.56,14242.0,51.8188,51.8375,51.7723,51.7723,14242.0
2023-03-28 12:10:00,55.57,55.61,55.54,55.58,10888.0,51.7816,51.8188,51.7536,51.7909,10888.0
2023-03-28 12:15:00,55.59,55.61,55.5,55.55,9075.0,51.8002,51.8188,51.7163,51.7629,9075.0
2023-03-28 12:20:00,55.54,55.57,55.5,55.5,14735.0,51.7536,51.7816,51.7163,51.7163,14735.0
2023-03-28 12:25:00,55.51,55.55,55.49,55.5,12656.0,51.7257,51.7629,51.707,51.7163,12656.0
2023-03-28 12:30:00,55.51,55.51,55.46,55.49,8721.0,51.7257,51.7257,51.6791,51.707,8721.0
2023-03-28 12:35:00,55.5,55.53,55.48,55.53,18875.0,51.7163,51.7443,51.6977,51.7443,18875.0
2023-03-28 12:40:00,55.52,55.53,55.48,55.5,10844.0,51.735,51.7443,51.6977,51.7163,10844.0
2023-03-28 12:45:00,55.49,55.54,55.46,55.51,14608.0,51.707,51.7536,51.6791,51.7257,14608.0
2023-03-28 12:50:00,55.49,55.49,55.4,55.43,12620.0,51.707,51.707,51.6232,51.6511,12620.0
2023-03-28 12:55:00,55.41,55.42,55.34,55.39,22598.0,51.6325,51.6418,51.5673,51.6138,22598.0
2023-03-28 13:00:00,55.41,55.42,55.27,55.28,13328.0,51.6325,51.6418,51.502,51.5113,13328.0
2023-03-28 13:05:00,55.27,55.29,55.21,55.23,11621.0,51.502,51.5207,51.4461,51.4648,11621.0
2023-03-28 13:10:00,55.23,55.24,55.18,55.2,13212.0,51.4648,51.4741,51.4182,51.4368,13212.0
2023-03-28 13:15:00,55.19,55.2,55.15,55.17,13707.0,51.4275,51.4368,51.3902,51.4088,13707.0
2023-03-28 13:20:00,55.18,55.21,55.06,55.06,46708.0,51.4182,51.4461,51.3063,51.3063,46708.0
2023-03-28 13:25:00,55.06,55.11,55.01,55.11,30803.0,51.3063,51.3529,51.2598,51.3529,30803.0
2023-03-28 13:30:00,55.08,55.13,55.02,55.05,20778.0,51.325,51.3716,51.2691,51.297,20778.0
2023-03-28 13:35:00,55.03,55.09,55.03,55.09,13584.0,51.2784,51.3343,51.2784,51.3343,13584.0
2023-03-28 13:40:00,55.09,55.12,55.06,55.09,16514.0,51.3343,51.3623,51.3063,51.3343,16514.0
2023-03-28 13:45:00,55.08,55.08,55.0,55.0,52668.0,51.325,51.325,51.2504,51.2504,52668.0
2023-03-28 13:50:00,55.01,55.03,54.95,55.02,27370.0,51.2598,51.2784,51.2038,51.2691,27370.0
2023-03-28 13:55:00,55.02,55.05,54.95,55.05,22094.0,51.2691,51.297,51.2038,51.297,22094.0
2023-03-28 14:00:00,55.04,55.09,55.0,55.04,30521.0,51.2877,51.3343,51.2504,51.2877,30521.0
2023-03-28 14:05:00,55.05,55.11,55.03,55.11,14223.0,51.297,51.3529,51.2784,51.3529,14223.0
2023-03-28 14:10:00,55.11,55.16,55.09,55.16,12486.0,51.3529,51.3995,51.3343,51.3995,12486.0
2023-03-28 14:15:00,55.16,55.24,55.16,55.22,18822.0,51.3995,51.4741,51.3995,51.4554,18822.0
2023-03-28 14:20:00,55.23,55.27,55.18,55.18,24623.0,51.4648,51.502,51.4182,51.4182,24623.0
2023-03-28 14:25:00,55.18,55.19,55.1,55.11,20180.0,51.4182,51.4275,51.3436,51.3529,20180.0
2023-03-28 14:30:00,55.11,55.18,55.1,55.12,26353.0,51.3529,51.4182,51.3436,51.3623,26353.0
2023-03-28 14:35:00,55.12,55.18,55.11,55.18,13483.0,51.3623,51.4182,51.3529,51.4182,13483.0
2023-03-28 14:40:00,55.17,55.25,55.16,55.23,36299.0,51.4088,51.4834,51.3995,51.4648,36299.0
2023-03-28 14:45:00,55.24,55.29,55.22,55.24,21035.0,51.4741,51.5207,51.4554,51.4741,21035.0
2023-03-28 14:50:00,55.24,55.29,55.24,55.27,14485.0,51.4741,51.5207,51.4741,51.502,14485.0
2023-03-28 14:55:00,55.28,55.31,55.27,55.3,21919.0,51.5113,51.5393,51.502,51.53,21919.0
2023-03-28 15:00:00,55.3,55.38,55.3,55.33,22413.0,51.53,51.6045,51.53,51.5579,22413.0
2023-03-28 15:05:00,55.33,55.36,55.29,55.34,22041.0,51.5579,51.5859,51.5207,51.5673,22041.0
2023-03-28 15:10:00,55.35,55.36,55.26,55.3,21190.0,51.5766,51.5859,51.4927,51.53,21190.0
2023-03-28 15:15:00,55.3,55.32,55.24,55.26,21014.0,51.53,51.5486,51.4741,51.4927,21014.0
2023-03-28 15:20:00,55.25,55.27,55.22,55.27,25028.0,51.4834,51.502,51.4554,51.502,25028.0
2023-03-28 15:25:00,55.27,55.31,55.22,55.26,28227.0,51.502,51.5393,51.4554,51.4927,28227.0
2023-03-28 15:30:00,55.26,55.32,55.22,55.32,28567.0,51.4927,51.5486,51.4554,51.5486,28567.0
2023-03-28 15:35:00,55.32,55.35,55.23,55.3,44825.0,51.5486,51.5766,51.4648,51.53,44825.0
2023-03-28 15:40:00,55.3,55.31,55.26,55.29,34142.0,51.53,51.5393,51.4927,51.5207,34142.0
2023-03-28 15:45:00,55.28,55.35,55.22,55.35,66240.0,51.5113,51.5766,51.4554,51.5766,66240.0
2023-03-28 15:50:00,55.32,55.51,55.29,55.41,195911.0,51.5486,51.7257,51.5207,51.6325,195911.0
2023-03-28 15:55:00,55.4,55.51,55.32,55.44,326748.0,51.6232,51.7257,51.5486,51.6604,326748.0
2023-03-29 09:30:00,56.38,56.4,55.89,55.94,101104.0,52.5364,52.555,52.0798,52.1264,101104.0
2023-03-29 09:35:00,55.97,55.97,55.81,55.95,15433.0,52.1543,52.1543,52.0052,52.1357,15433.0
2023-03-29 09:40:00,55.91,55.98,55.84,55.9,38346.0,52.0984,52.1636,52.0332,52.0891,38346.0
2023-03-29 09:45:00,55.9,55.95,55.75,55.75,34897.0,52.0891,52.1357,51.9493,51.9493,34897.0
2023-03-29 09:50:00,55.75,55.99,55.74,55.95,33395.0,51.9493,52.1729,51.94,52.1357,33395.0
2023-03-29 09:55:00,55.95,56.07,55.93,56.07,17966.0,52.1357,52.2475,52.117,52.2475,17966.0
2023-03-29 10:00:00,56.07,56.17,56.06,56.15,36644.0,52.2475,52.3407,52.2382,52.322,36644.0
2023-03-29 10:05:00,56.15,56.16,55.99,56.0,61321.0,52.322,52.3314,52.1729,52.1823,61321.0
2023-03-29 10:10:00,56.0,56.0,55.93,55.98,27147.0,52.1823,52.1823,52.117,52.1636,27147.0
2023-03-29 10:15:00,55.95,56.05,55.94,56.02,33275.0,52.1357,52.2289,52.1264,52.2009,33275.0
2023-03-29 10:20:00,56.0,56.07,55.94,56.05,20333.0,52.1823,52.2475,52.1264,52.2289,20333.0
2023-03-29 10:25:00,56.05,56.19,56.04,56.15,15328.0,52.2289,52.3593,52.2195,52.322,15328.0
2023-03-29 10:30:00,56.15,56.16,56.01,56.01,27838.0,52.322,52.3314,52.1916,52.1916,27838.0
2023-03-29 10:35:00,56.01,56.08,55.97,55.97,24000.0,52.1916,52.2568,52.1543,52.1543,24000.0
2023-03-29 10:40:00,55.97,55.97,55.84,55.9,22947.0,52.1543,52.1543,52.0332,52.0891,22947.0
2023-03-29 10:45:00,55.9,55.9,55.8,55.83,21071.0,52.0891,52.0891,51.9959,52.0239,21071.0
2023-03-29 10:50:00,55.86,55.91,55.82,55.87,13150.0,52.0518,52.0984,52.0145,52.0611,13150.0
2023-03-29 10:55:00,55.88,55.91,55.8,55.81,12417.0,52.0704,52.0984,51.9959,52.0052,12417.0
2023-03-29 11:00:00,55.82,55.87,55.78,55.87,9805.0,52.0145,52.0611,51.9773,52.0611,9805.0
2023-03-29 11:05:00,55.86,55.9,55.82,55.87,12602.0,52.0518,52.0891,52.0145,52.0611,12602.0
2023-03-29 11:10:00,55.86,55.9,55.76,55.81,47884.0,52.0518,52.0891,51.9586,52.0052,47884.0
2023-03-29 11:15:00,55.82,55.9,55.8,55.8,41897.0,52.0145,52.0891,51.9959,51.9959,41897.0
2023-03-29 11:20:00,55.8,55.84,55.76,55.78,49974.0,51.9959,52.0332,51.9586,51.9773,49974.0
2023-03-29 11:25:00,55.78,55.84,55.76,55.82,27765.0,51.9773,52.0332,51.9586,52.0145,27765.0
2023-03-29 11:30:00,55.81,55.89,55.79,55.88,48733.0,52.0052,52.0798,51.9866,52.0704,48733.0
2023-03-29 11:35:00,55.88,55.92,55.83,55.87,26558.0,52.0704,52.1077,52.0239,52.0611,26558.0
2023-03-29 11:40:00,55.87,55.95,55.85,55.91,17815.0,52.0611,52.1357,52.0425,52.0984,17815.0
2023-03-29 11:45:00,55.91,56.0,55.9,55.97,18696.0,52.0984,52.1823,52.0891,52.1543,18696.0
2023-03-29 11:50:00,55.97,56.08,55.92,56.08,26303.0,52.1543,52.2568,52.1077,52.2568,26303.0
2023-03-29 11:55:00,56.08,56.15,56.07,56.11,39604.0,52.2568,52.322,52.2475,52.2848,39604.0
2023-03-29 12:00:00,56.1,56.19,56.1,56.16,50513.0,52.2754,52.3593,52.2754,52.3314,50513.0
2023-03-29 12:05:00,56.15,56.23,56.14,56.21,22877.0,52.322,52.3966,52.3127,52.3779,22877.0
2023-03-29 12:10:00,56.22,56.22,56.17,56.21,17248.0,52.3873,52.3873,52.3407,52.3779,17248.0
2023-03-29 12:15:00,56.2,56.22,56.18,56.2,20557.0,52.3686,52.3873,52.35,52.3686,20557.0
2023-03-29 12:20:00,56.2,56.26,56.19,56.22,29281.0,52.3686,52.4245,52.3593,52.3873,29281.0
2023-03-29 12:25:00,56.22,56.3,56.21,56.26,34845.0,52.3873,52.4618,52.3779,52.4245,34845.0
2023-03-29 12:30:00,56.26,56.36,56.26,56.3,21111.0,52.4245,52.5177,52.4245,52.4618,21111.0
2023-03-29 12:35:00,56.3,56.36,56.29,56.35,32840.0,52.4618,52.5177,52.4525,52.5084,32840.0
2023-03-29 12:40:00,56.34,56.34,56.23,56.25,14081.0,52.4991,52.4991,52.3966,52.4152,14081.0
2023-03-29 12:45:00,56.25,56.27,56.22,56.23,14892.0,52.4152,52.4339,52.3873,52.3966,14892.0
2023-03-29 12:50:00,56.23,56.28,56.22,56.24,14550.0,52.3966,52.4432,52.3873,52.4059,14550.0
2023-03-29 12:55:00,56.25,56.26,56.19,56.25,17735.0,52.4152,52.4245,52.3593,52.4152,17735.0
2023-03-29 13:00:00,56.25,56.27,56.22,56.25,18367.0,52.4152,52.4339,52.3873,52.4152,18367.0
2023-03-29 13:05:00,56.25,56.38,56.25,56.36,23543.0,52.4152,52.5364,52.4152,52.5177,23543.0
2023-03-29 13:10:00,56.35,56.38,56.28,56.29,16117.0,52.5084,52.5364,52.4432,52.4525,16117.0
2023-03-29 13:15:00,56.29,56.32,56.27,56.28,23566.0,52.4525,52.4804,52.4339,52.4432,23566.0
2023-03-29 13:20:00,56.28,56.28,56.24,56.26,41278.0,52.4432,52.4432,52.4059,52.4245,41278.0
2023-03-29 13:25:00,56.26,56.31,56.24,56.28,32147.0,52.4245,52.4711,52.4059,52.4432,32147.0
2023-03-29 13:30:00,56.27,56.27,56.21,56.21,15816.0,52.4339,52.4339,52.3779,52.3779,15816.0
2023-03-29 13:35:00,56.22,56.22,56.12,56.12,28550.0,52.3873,52.3873,52.2941,52.2941,28550.0
2023-03-29 13:40:00,56.12,56.12,56.07,56.11,15074.0,52.2941,52.2941,52.2475,52.2848,15074.0
2023-03-29 13:45:00,56.11,56.2,56.09,56.17,55735.0,52.2848,52.3686,52.2661,52.3407,55735.0
2023-03-29 13:50:00,56.19,56.24,56.18,56.22,22888.0,52.3593,52.4059,52.35,52.3873,22888.0
2023-03-29 13:55:00,56.22,56.23,56.17,56.19,15473.0,52.3873,52.3966,52.3407,52.3593,15473.0
2023-03-29 14:00:00,56.19,56.19,56.14,56.18,22009.0,52.3593,52.3593,52.3127,52.35,22009.0
2023-03-29 14:05:00,56.17,56.23,56.16,56.22,20370.0,52.3407,52.3966,52.3314,52.3873,20370.0
2023-03-29 14:10:00,56.22,56.23,56.15,56.18,16622.0,52.3873,52.3966,52.322,52.35,16622.0
2023-03-29 14:15:00,56.18,56.21,56.12,56.19,50001.0,52.35,52.3779,52.2941,52.3593,50001.0
2023-03-29 14:20:00,56.19,56.24,56.14,56.14,54742.0,52.3593,52.4059,52.3127,52.3127,54742.0
2023-03-29 14:25:00,56.14,56.24,56.14,56.22,79215.0,52.3127,52.4059,52.3127,52.3873,79215.0
2023-03-29 14:30:00,56.22,56.25,56.18,56.21,86977.0,52.3873,52.4152,52.35,52.3779,86977.0
2023-03-29 14:35:00,56.2,56.26,56.2,56.25,36161.0,52.3686,52.4245,52.3686,52.4152,36161.0
2023-03-29 14:40:00,56.24,56.28,56.22,56.27,27818.0,52.4059,52.4432,52.3873,52.4339,27818.0
2023-03-29 14:45:00,56.27,56.35,56.25,56.34,38270.0,52.4339,52.5084,52.4152,52.4991,38270.0
2023-03-29 14:50:00,56.33,56.38,56.28,56.38,47267.0,52.4898,52.5364,52.4432,52.5364,47267.0
2023-03-29 14:55:00,56.39,56.4,56.34,56.38,26367.0,52.5457,52.555,52.4991,52.5364,26367.0
2023-03-29 15:00:00,56.37,56.39,56.15,56.22,73706.0,52.527,52.5457,52.322,52.3873,73706.0
2023-03-29 15:05:00,56.23,56.23,56.12,56.19,28660.0,52.3966,52.3966,52.2941,52.3593,28660.0
2023-03-29 15:10:00,56.19,56.23,56.15,56.19,31170.0,52.3593,52.3966,52.322,52.3593,31170.0
2023-03-29 15:15:00,56.19,56.31,56.18,56.28,30409.0,52.3593,52.4711,52.35,52.4432,30409.0
2023-03-29 15:20:00,56.28,56.33,56.27,56.3,33563.0,52.4432,52.4898,52.4339,52.4618,33563.0
2023-03-29 15:25:00,56.3,56.35,56.27,56.34,56098.0,52.4618,52.5084,52.4339,52.4991,56098.0
2023-03-29 15:30:00,56.33,56.37,56.3,56.36,47555.0,52.4898,52.527,52.4618,52.5177,47555.0
2023-03-29 15:35:00,56.35,56.38,56.31,56.35,51634.0,52.5084,52.5364,52.4711,52.5084,51634.0
2023-03-29 15:40:00,56.34,56.44,56.32,56.41,67763.0,52.4991,52.5923,52.4804,52.5643,67763.0
2023-03-29 15:45:00,56.4,56.45,56.37,56.44,80599.0,52.555,52.6016,52.527,52.5923,80599.0
2023-03-29 15:50:00,56.44,56.45,56.34,56.38,152495.0,52.5923,52.6016,52.4991,52.5364,152495.0
2023-03-29 15:55:00,56.39,56.52,56.33,56.49,338117.0,52.5457,52.6668,52.4898,52.6389,338117.0
2023-03-30 09:30:00,57.11,57.51,57.03,57.3,110755.0,53.2166,53.5893,53.142,53.3936,110755.0
2023-03-30 09:35:00,57.31,57.54,57.3,57.52,56494.0,53.403,53.6173,53.3936,53.5986,56494.0
2023-03-30 09:40:00,57.53,57.72,57.46,57.69,112104.0,53.608,53.785,53.5427,53.757,112104.0
2023-03-30 09:45:00,57.69,57.85,57.66,57.74,91520.0,53.757,53.9061,53.7291,53.8036,91520.0
2023-03-30 09:50:00,57.73,57.75,57.54,57.63,78712.0,53.7943,53.813,53.6173,53.7011,78712.0
2023-03-30 09:55:00,57.64,57.76,57.63,57.69,41368.0,53.7105,53.8223,53.7011,53.757,41368.0
2023-03-30 10:00:00,57.7,57.71,57.34,57.34,50132.0,53.7664,53.7757,53.4309,53.4309,50132.0
2023-03-30 10:05:00,57.33,57.57,57.27,57.5,47553.0,53.4216,53.6452,53.3657,53.58,47553.0
2023-03-30 10:10:00,57.5,57.54,57.39,57.44,36993.0,53.58,53.6173,53.4775,53.5241,36993.0
2023-03-30 10:15:00,57.43,57.58,57.42,57.55,35924.0,53.5148,53.6545,53.5055,53.6266,35924.0
2023-03-30 10:20:00,57.56,57.56,57.39,57.43,28914.0,53.6359,53.6359,53.4775,53.5148,28914.0
2023-03-30 10:25:00,57.42,57.56,57.38,57.53,34185.0,53.5055,53.6359,53.4682,53.608,34185.0
2023-03-30 10:30:00,57.53,57.65,57.52,57.54,44412.0,53.608,53.7198,53.5986,53.6173,44412.0
2023-03-30 10:35:00,57.53,57.63,57.47,57.63,41000.0,53.608,53.7011,53.552,53.7011,41000.0
2023-03-30 10:40:00,57.62,57.72,57.62,57.72,29316.0,53.6918,53.785,53.6918,53.785,29316.0
2023-03-30 10:45:00,57.73,57.8,57.67,57.73,44417.0,53.7943,53.8595,53.7384,53.7943,44417.0
2023-03-30 10:50:00,57.72,57.74,57.64,57.66,36143.0,53.785,53.8036,53.7105,53.7291,36143.0
2023-03-30 10:55:00,57.66,57.68,57.46,57.47,40919.0,53.7291,53.7477,53.5427,53.552,40919.0
2023-03-30 11:00:00,57.46,57.52,57.42,57.45,18237.0,53.5427,53.5986,53.5055,53.5334,18237.0
2023-03-30 11:05:00,57.45,57.45,57.3,57.32,68678.0,53.5334,53.5334,53.3936,53.4123,68678.0
2023-03-30 11:10:00,57.32,57.37,57.2,57.21,28243.0,53.4123,53.4589,53.3005,53.3098,28243.0
2023-03-30 11:15:00,57.2,57.29,57.16,57.27,16736.0,53.3005,53.3843,53.2632,53.3657,16736.0
2023-03-30 11:20:00,57.28,57.39,57.24,57.34,49467.0,53.375,53.4775,53.3377,53.4309,49467.0
2023-03-30 11:25:00,57.35,57.42,57.31,57.41,16878.0,53.4402,53.5055,53.403,53.4961,16878.0
2023-03-30 11:30:00,57.41,57.46,57.38,57.4,20733.0,53.4961,53.5427,53.4682,53.4868,20733.0
2023-03-30 11:35:00,57.41,57.43,57.33,57.38,17062.0,53.4961,53.5148,53.4216,53.4682,17062.0
2023-03-30 11:40:00,57.39,57.4,57.31,57.33,22267.0,53.4775,53.4868,53.403,53.4216,22267.0
2023-03-30 11:45:00,57.32,57.32,57.15,57.16,87084.0,53.4123,53.4123,53.2539,53.2632,87084.0
2023-03-30 11:50:00,57.17,57.18,57.08,57.14,35936.0,53.2725,53.2818,53.1886,53.2445,35936.0
2023-03-30 11:55:00,57.14,57.24,57.14,57.18,20646.0,53.2445,53.3377,53.2445,53.2818,20646.0
2023-03-30 12:00:00,57.18,57.19,57.12,57.14,12368.0,53.2818,53.2911,53.2259,53.2445,12368.0
2023-03-30 12:05:00,57.13,57.17,57.09,57.13,21944.0,53.2352,53.2725,53.198,53.2352,21944.0
2023-03-30 12:10:00,57.14,57.17,57.12,57.15,18098.0,53.2445,53.2725,53.2259,53.2539,18098.0
2023-03-30 12:15:00,57.16,57.17,57.12,57.14,15024.0,53.2632,53.2725,53.2259,53.2445,15024.0
2023-03-30 12:20:00,57.13,57.13,57.02,57.03,15809.0,53.2352,53.2352,53.1327,53.142,15809.0
2023-03-30 12:25:00,57.03,57.05,57.0,57.01,13956.0,53.142,53.1607,53.1141,53.1234,13956.0
2023-03-30 12:30:00,57.01,57.02,56.92,56.93,26655.0,53.1234,53.1327,53.0395,53.0489,26655.0
2023-03-30 12:35:00,56.92,56.93,56.82,56.82,22328.0,53.0395,53.0489,52.9464,52.9464,22328.0
2023-03-30 12:40:00,56.82,56.88,56.81,56.82,31749.0,52.9464,53.0023,52.937,52.9464,31749.0
2023-03-30 12:45:00,56.83,56.91,56.82,56.87,17292.0,52.9557,53.0302,52.9464,52.993,17292.0
2023-03-30 12:50:00,56.88,57.02,56.88,57.02,22326.0,53.0023,53.1327,53.0023,53.1327,22326.0
2023-03-30 12:55:00,57.02,57.04,56.98,56.98,20235.0,53.1327,53.1514,53.0955,53.0955,20235.0
2023-03-30 13:00:00,56.99,57.17,56.98,57.11,20699.0,53.1048,53.2725,53.0955,53.2166,20699.0
2023-03-30 13:05:00,57.11,57.11,57.0,57.0,8154.0,53.2166,53.2166,53.1141,53.1141,8154.0
2023-03-30 13:10:00,57.0,57.04,56.97,57.01,25174.0,53.1141,53.1514,53.0861,53.1234,25174.0
2023-03-30 13:15:00,57.01,57.03,56.99,57.02,13145.0,53.1234,53.142,53.1048,53.1327,13145.0
2023-03-30 13:20:00,57.02,57.04,56.98,56.99,19359.0,53.1327,53.1514,53.0955,53.1048,19359.0
2023-03-30 13:25:00,57.0,57.03,56.99,56.99,10020.0,53.1141,53.142,53.1048,53.1048,10020.0
2023-03-30 13:30:00,56.99,56.99,56.9,56.91,11901.0,53.1048,53.1048,53.0209,53.0302,11901.0
2023-03-30 13:35:00,56.91,56.91,56.84,56.9,12542.0,53.0302,53.0302,52.965,53.0209,12542.0
2023-03-30 13:40:00,56.9,56.93,56.88,56.91,34445.0,53.0209,53.0489,53.0023,53.0302,34445.0
2023-03-30 13:45:00,56.9,56.92,56.84,56.9,23115.0,53.0209,53.0395,52.965,53.0209,23115.0
2023-03-30 13:50:00,56.9,56.92,56.87,56.89,22075.0,53.0209,53.0395,52.993,53.0116,22075.0
2023-03-30 13:55:00,56.89,56.92,56.83,56.9,47548.0,53.0116,53.0395,52.9557,53.0209,47548.0
2023-03-30 14:00:00,56.89,56.92,56.86,56.89,23385.0,53.0116,53.0395,52.9836,53.0116,23385.0
2023-03-30 14:05:00,56.89,56.9,56.82,56.82,36157.0,53.0116,53.0209,52.9464,52.9464,36157.0
2023-03-30 14:10:00,56.82,56.87,56.79,56.86,27785.0,52.9464,52.993,52.9184,52.9836,27785.0
2023-03-30 14:15:00,56.86,56.91,56.81,56.82,35605.0,52.9836,53.0302,52.937,52.9464,35605.0
2023-03-30 14:20:00,56.82,56.94,56.81,56.93,23908.0,52.9464,53.0582,52.937,53.0489,23908.0
2023-03-30 14:25:00,56.93,56.94,56.89,56.92,15936.0,53.0489,53.0582,53.0116,53.0395,15936.0
2023-03-30 14:30:00,56.92,56.98,56.91,56.97,30542.0,53.0395,53.0955,53.0302,53.0861,30542.0
2023-03-30 14:35:00,56.97,57.05,56.89,56.93,89046.0,53.0861,53.1607,53.0116,53.0489,89046.0
2023-03-30 14:40:00,56.93,56.95,56.87,56.89,18311.0,53.0489,53.0675,52.993,53.0116,18311.0
2023-03-30 14:45:00,56.89,56.9,56.83,56.89,27175.0,53.0116,53.0209,52.9557,53.0116,27175.0
2023-03-30 14:50:00,56.89,56.9,56.86,56.9,22209.0,53.0116,53.0209,52.9836,53.0209,22209.0
2023-03-30 14:55:00,56.9,56.95,56.88,56.93,28554.0,53.0209,53.0675,53.0023,53.0489,28554.0
2023-03-30 15:00:00,56.94,56.98,56.91,56.96,33126.0,53.0582,53.0955,53.0302,53.0768,33126.0
2023-03-30 15:05:00,56.96,56.99,56.92,56.94,31850.0,53.0768,53.1048,53.0395,53.0582,31850.0
2023-03-30 15:10:00,56.95,56.99,56.9,56.99,24623.0,53.0675,53.1048,53.0209,53.1048,24623.0
2023-03-30 15:15:00,56.98,56.99,56.93,56.98,42984.0,53.0955,53.1048,53.0489,53.0955,42984.0
2023-03-30 15:20:00,56.98,57.02,56.95,56.97,39177.0,53.0955,53.1327,53.0675,53.0861,39177.0
2023-03-30 15:25:00,56.97,57.01,56.96,56.96,39184.0,53.0861,53.1234,53.0768,53.0768,39184.0
2023-03-30 15:30:00,56.96,57.04,56.94,56.94,40131.0,53.0768,53.1514,53.0582,53.0582,40131.0
2023-03-30 15:35:00,56.95,57.04,56.93,57.02,42593.0,53.0675,53.1514,53.0489,53.1327,42593.0
2023-03-30 15:40:00,57.02,57.06,56.98,57.01,47657.0,53.1327,53.17,53.0955,53.1234,47657.0
2023-03-30 15:45:00,57.01,57.04,56.97,57.02,93512.0,53.1234,53.1514,53.0861,53.1327,93512.0
2023-03-30 15:50:00,57.02,57.12,56.99,57.01,135024.0,53.1327,53.2259,53.1048,53.1234,135024.0
2023-03-30 15:55:00,57.02,57.06,56.98,57.05,340671.0,53.1327,53.17,53.0955,53.1607,340671.0
2023-03-31 09:30:00,57.53,57.79,57.53,57.69,84596.0,53.608,53.8502,53.608,53.757,84596.0
2023-03-31 09:35:00,57.66,57.76,57.65,57.72,65091.0,53.7291,53.8223,53.7198,53.785,65091.0
2023-03-31 09:40:00,57.73,57.74,57.58,57.58,44235.0,53.7943,53.8036,53.6545,53.6545,44235.0
2023-03-31 09:45:00,57.56,57.72,57.54,57.56,34544.0,53.6359,53.785,53.6173,53.6359,34544.0
2023-03-31 09:50:00,57.56,57.63,57.41,57.46,21659.0,53.6359,53.7011,53.4961,53.5427,21659.0
2023-03-31 09:55:00,57.47,57.52,57.4,57.42,18002.0,53.552,53.5986,53.4868,53.5055,18002.0
2023-03-31 10:00:00,57.43,57.55,57.42,57.55,27913.0,53.5148,53.6266,53.5055,53.6266,27913.0
2023-03-31 10:05:00,57.55,57.64,57.52,57.6,20385.0,53.6266,53.7105,53.5986,53.6732,20385.0
2023-03-31 10:10:00,57.59,57.63,57.55,57.58,34990.0,53.6639,53.7011,53.6266,53.6545,34990.0
2023-03-31 10:15:00,57.58,57.68,57.54,57.67,31953.0,53.6545,53.7477,53.6173,53.7384,31953.0
2023-03-31 10:20:00,57.67,57.71,57.56,57.65,35157.0,53.7384,53.7757,53.6359,53.7198,35157.0
2023-03-31 10:25:00,57.66,57.78,57.62,57.77,33154.0,53.7291,53.8409,53.6918,53.8316,33154.0
2023-03-31 10:30:00,57.77,57.83,57.77,57.8,27326.0,53.8316,53.8875,53.8316,53.8595,27326.0
2023-03-31 10:35:00,57.8,57.82,57.65,57.67,25943.0,53.8595,53.8782,53.7198,53.7384,25943.0
2023-03-31 10:40:00,57.67,57.68,57.6,57.68,28135.0,53.7384,53.7477,53.6732,53.7477,28135.0
2023-03-31 10:45:00,57.69,57.82,57.67,57.82,38432.0,53.757,53.8782,53.7384,53.8782,38432.0
2023-03-31 10:50:00,57.83,57.83,57.69,57.79,26029.0,53.8875,53.8875,53.757,53.8502,26029.0
2023-03-31 10:55:00,57.78,57.8,57.72,57.72,19880.0,53.8409,53.8595,53.785,53.785,19880.0
2023-03-31 11:00:00,57.72,57.79,57.7,57.79,27874.0,53.785,53.8502,53.7664,53.8502,27874.0
2023-03-31 11:05:00,57.77,57.82,57.74,57.81,12253.0,53.8316,53.8782,53.8036,53.8689,12253.0
2023-03-31 11:10:00,57.8,57.88,57.8,57.86,21437.0,53.8595,53.9341,53.8595,53.9155,21437.0
2023-03-31 11:15:00,57.85,57.89,57.81,57.82,21361.0,53.9061,53.9434,53.8689,53.8782,21361.0
2023-03-31 11:20:00,57.82,57.85,57.78,57.79,28124.0,53.8782,53.9061,53.8409,53.8502,28124.0
2023-03-31 11:25:00,57.8,57.84,57.7,57.71,25574.0,53.8595,53.8968,53.7664,53.7757,25574.0
2023-03-31 11:30:00,57.71,57.75,57.66,57.73,51059.0,53.7757,53.813,53.7291,53.7943,51059.0
2023-03-31 11:35:00,57.73,57.79,57.72,57.73,16727.0,53.7943,53.8502,53.785,53.7943,16727.0
2023-03-31 11:40:00,57.72,57.74,57.66,57.7,50491.0,53.785,53.8036,53.7291,53.7664,50491.0
2023-03-31 11:45:00,57.7,57.73,57.68,57.73,28386.0,53.7664,53.7943,53.7477,53.7943,28386.0
2023-03-31 11:50:00,57.73,57.78,57.72,57.76,23698.0,53.7943,53.8409,53.785,53.8223,23698.0
2023-03-31 11:55:00,57.75,57.77,57.72,57.73,16601.0,53.813,53.8316,53.785,53.7943,16601.0
2023-03-31 12:00:00,57.72,57.81,57.71,57.76,21148.0,53.785,53.8689,53.7757,53.8223,21148.0
2023-03-31 12:05:00,57.77,57.77,57.72,57.74,17676.0,53.8316,53.8316,53.785,53.8036,17676.0
2023-03-31 12:10:00,57.75,57.77,57.71,57.77,18712.0,53.813,53.8316,53.7757,53.8316,18712.0
2023-03-31 12:15:00,57.76,57.81,57.72,57.74,16541.0,53.8223,53.8689,53.785,53.8036,16541.0
2023-03-31 12:20:00,57.74,57.81,57.74,57.78,24661.0,53.8036,53.8689,53.8036,53.8409,24661.0
2023-03-31 12:25:00,57.79,57.85,57.78,57.8,40075.0,53.8502,53.9061,53.8409,53.8595,40075.0
2023-03-31 12:30:00,57.81,57.82,57.64,57.68,31111.0,53.8689,53.8782,53.7105,53.7477,31111.0
2023-03-31 12:35:00,57.68,57.7,57.64,57.67,16804.0,53.7477,53.7664,53.7105,53.7384,16804.0
2023-03-31 12:40:00,57.67,57.71,57.67,57.69,15236.0,53.7384,53.7757,53.7384,53.757,15236.0
2023-03-31 12:45:00,57.69,57.71,57.65,57.67,18205.0,53.757,53.7757,53.7198,53.7384,18205.0
2023-03-31 12:50:00,57.68,57.69,57.63,57.67,14984.0,53.7477,53.757,53.7011,53.7384,14984.0
2023-03-31 12:55:00,57.66,57.68,57.62,57.66,26492.0,53.7291,53.7477,53.6918,53.7291,26492.0
2023-03-31 13:00:00,57.66,57.69,57.65,57.67,15010.0,53.7291,53.757,53.7198,53.7384,15010.0
2023-03-31 13:05:00,57.66,57.8,57.66,57.78,41471.0,53.7291,53.8595,53.7291,53.8409,41471.0
2023-03-31 13:10:00,57.78,57.79,57.68,57.73,50613.0,53.8409,53.8502,53.7477,53.7943,50613.0
2023-03-31 13:15:00,57.74,57.77,57.67,57.68,34999.0,53.8036,53.8316,53.7384,53.7477,34999.0
2023-03-31 13:20:00,57.69,57.7,57.65,57.67,17535.0,53.757,53.7664,53.7198,53.7384,17535.0
2023-03-31 13:25:00,57.69,57.7,57.65,57.7,47487.0,53.757,53.7664,53.7198,53.7664,47487.0
2023-03-31 13:30:00,57.69,57.7,57.65,57.65,19658.0,53.757,53.7664,53.7198,53.7198,19658.0
2023-03-31 13:35:00,57.65,57.69,57.61,57.68,24686.0,53.7198,53.757,53.6825,53.7477,24686.0
2023-03-31 13:40:00,57.69,57.7,57.65,57.66,13016.0,53.757,53.7664,53.7198,53.7291,13016.0
2023-03-31 13:45:00,57.67,57.68,57.61,57.63,22282.0,53.7384,53.7477,53.6825,53.7011,22282.0
2023-03-31 13:50:00,57.63,57.72,57.63,57.7,32458.0,53.7011,53.785,53.7011,53.7664,32458.0
2023-03-31 13:55:00,57.7,57.75,57.66,57.73,26821.0,53.7664,53.813,53.7291,53.7943,26821.0
2023-03-31 14:00:00,57.73,57.78,57.72,57.73,79683.0,53.7943,53.8409,53.785,53.7943,79683.0
2023-03-31 14:05:00,57.73,57.78,57.7,57.7,72768.0,53.7943,53.8409,53.7664,53.7664,72768.0
2023-03-31 14:10:00,57.71,57.71,57.65,57.67,21523.0,53.7757,53.7757,53.7198,53.7384,21523.0
2023-03-31 14:15:00,57.67,57.67,57.64,57.65,57619.0,53.7384,53.7384,53.7105,53.7198,57619.0
2023-03-31 14:20:00,57.64,57.65,57.59,57.6,42800.0,53.7105,53.7198,53.6639,53.6732,42800.0
2023-03-31 14:25:00,57.6,57.6,57.53,57.56,76461.0,53.6732,53.6732,53.608,53.6359,76461.0
2023-03-31 14:30:00,57.56,57.57,57.48,57.52,28281.0,53.6359,53.6452,53.5614,53.5986,28281.0
2023-03-31 14:35:00,57.52,57.62,57.52,57.62,26967.0,53.5986,53.6918,53.5986,53.6918,26967.0
2023-03-31 14:40:00,57.63,57.71,57.62,57.7,48996.0,53.7011,53.7757,53.6918,53.7664,48996.0
2023-03-31 14:45:00,57.7,57.71,57.64,57.66,37112.0,53.7664,53.7757,53.7105,53.7291,37112.0
2023-03-31 14:50:00,57.66,57.7,57.63,57.66,38622.0,53.7291,53.7664,53.7011,53.7291,38622.0
2023-03-31 14:55:00,57.67,57.67,57.6,57.62,42770.0,53.7384,53.7384,53.6732,53.6918,42770.0
2023-03-31 15:00:00,57.64,57.74,57.64,57.7,53362.0,53.7105,53.8036,53.7105,53.7664,53362.0
2023-03-31 15:05:00,57.7,57.7,57.61,57.61,29995.0,53.7664,53.7664,53.6825,53.6825,29995.0
2023-03-31 15:10:00,57.6,57.63,57.53,57.62,31361.0,53.6732,53.7011,53.608,53.6918,31361.0
2023-03-31 15:15:00,57.62,57.78,57.62,57.78,73962.0,53.6918,53.8409,53.6918,53.8409,73962.0
2023-03-31 15:20:00,57.78,57.89,57.77,57.89,69925.0,53.8409,53.9434,53.8316,53.9434,69925.0
2023-03-31 15:25:00,57.88,57.9,57.79,57.8,59329.0,53.9341,53.9527,53.8502,53.8595,59329.0
2023-03-31 15:30:00,57.79,57.85,57.74,57.75,80128.0,53.8502,53.9061,53.8036,53.813,80128.0
2023-03-31 15:35:00,57.73,57.75,57.62,57.64,76883.0,53.7943,53.813,53.6918,53.7105,76883.0
2023-03-31 15:40:00,57.64,57.68,57.6,57.62,71277.0,53.7105,53.7477,53.6732,53.6918,71277.0
2023-03-31 15:45:00,57.62,57.68,57.59,57.63,109972.0,53.6918,53.7477,53.6639,53.7011,109972.0
2023-03-31 15:50:00,57.6,57.82,57.59,57.81,195533.0,53.6732,53.8782,53.6639,53.8689,195533.0
2023-03-31 15:55:00,57.81,57.99,57.81,57.91,472491.0,53.8689,54.0366,53.8689,53.962,472491.0
2023-04-03 09:30:00,58.27,58.63,58.24,58.49,87614.0,54.2975,54.633,54.2696,54.5025,87614.0
2023-04-03 09:35:00,58.48,58.78,58.48,58.74,64144.0,54.4932,54.7727,54.4932,54.7355,64144.0
2023-04-03 09:40:00,58.73,58.78,58.58,58.67,42173.0,54.7261,54.7727,54.5864,54.6702,42173.0
2023-04-03 09:45:00,58.67,58.77,58.63,58.67,45277.0,54.6702,54.7634,54.633,54.6702,45277.0
2023-04-03 09:50:00,58.67,58.83,58.56,58.77,35974.0,54.6702,54.8193,54.5677,54.7634,35974.0
2023-04-03 09:55:00,58.76,58.76,58.6,58.68,23028.0,54.7541,54.7541,54.605,54.6796,23028.0
2023-04-03 10:00:00,58.68,58.76,58.63,58.7,25380.0,54.6796,54.7541,54.633,54.6982,25380.0
2023-04-03 10:05:00,58.69,58.71,58.62,58.7,20772.0,54.6889,54.7075,54.6236,54.6982,20772.0
2023-04-03 10:10:00,58.68,58.69,58.58,58.64,49501.0,54.6796,54.6889,54.5864,54.6423,49501.0
2023-04-03 10:15:00,58.63,58.64,58.55,58.56,31818.0,54.633,54.6423,54.5584,54.5677,31818.0
2023-04-03 10:20:00,58.57,58.67,58.57,58.59,25997.0,54.5771,54.6702,54.5771,54.5957,25997.0
2023-04-03 10:25:00,58.58,58.62,58.54,58.62,44931.0,54.5864,54.6236,54.5491,54.6236,44931.0
2023-04-03 10:30:00,58.64,58.67,58.58,58.58,40959.0,54.6423,54.6702,54.5864,54.5864,40959.0
2023-04-03 10:35:00,58.58,58.59,58.46,58.5,64165.0,54.5864,54.5957,54.4746,54.5118,64165.0
2023-04-03 10:40:00,58.51,58.52,58.4,58.4,33567.0,54.5211,54.5305,54.4186,54.4186,33567.0
2023-04-03 10:45:00,58.39,58.45,58.35,58.36,74287.0,54.4093,54.4652,54.3721,54.3814,74287.0
2023-04-03 10:50:00,58.35,58.36,58.11,58.12,76948.0,54.3721,54.3814,54.1484,54.1577,76948.0
2023-04-03 10:55:00,58.13,58.14,57.99,58.0,52141.0,54.1671,54.1764,54.0366,54.0459,52141.0
2023-04-03 11:00:00,58.0,58.13,57.97,58.1,80630.0,54.0459,54.1671,54.018,54.1391,80630.0
2023-04-03 11:05:00,58.09,58.1,57.91,57.92,38782.0,54.1298,54.1391,53.962,53.9714,38782.0
2023-04-03 11:10:00,57.92,57.97,57.84,57.84,35704.0,53.9714,54.018,53.8968,53.8968,35704.0
2023-04-03 11:15:00,57.84,57.92,57.83,57.88,46974.0,53.8968,53.9714,53.8875,53.9341,46974.0
2023-04-03 11:20:00,57.87,57.94,57.86,57.88,23571.0,53.9248,53.99,53.9155,53.9341,23571.0
2023-04-03 11:25:00,57.89,57.89,57.84,57.87,32374.0,53.9434,53.9434,53.8968,53.9248,32374.0
2023-04-03 11:30:00,57.87,58.07,57.86,58.04,60396.0,53.9248,54.1111,53.9155,54.0832,60396.0
2023-04-03 11:35:00,58.05,58.07,58.0,58.02,20509.0,54.0925,54.1111,54.0459,54.0646,20509.0
2023-04-03 11:40:00,58.03,58.12,58.03,58.08,20989.0,54.0739,54.1577,54.0739,54.1205,20989.0
2023-04-03 11:45:00,58.07,58.09,57.98,58.03,23660.0,54.1111,54.1298,54.0273,54.0739,23660.0
2023-04-03 11:50:00,58.03,58.03,57.96,58.0,18195.0,54.0739,54.0739,54.0086,54.0459,18195.0
2023-04-03 11:55:00,58.0,58.07,57.95,58.04,15538.0,54.0459,54.1111,53.9993,54.0832,15538.0
2023-04-03 12:00:00,58.05,58.11,58.04,58.05,12314.0,54.0925,54.1484,54.0832,54.0925,12314.0
2023-04-03 12:05:00,58.05,58.07,57.98,58.04,26270.0,54.0925,54.1111,54.0273,54.0832,26270.0
2023-04-03 12:10:00,58.05,58.1,58.05,58.07,18843.0,54.0925,54.1391,54.0925,54.1111,18843.0
2023-04-03 12:15:00,58.06,58.12,58.06,58.11,20485.0,54.1018,54.1577,54.1018,54.1484,20485.0
2023-04-03 12:20:00,58.11,58.11,57.98,58.06,20506.0,54.1484,54.1484,54.0273,54.1018,20506.0
2023-04-03 12:25:00,58.06,58.08,58.03,58.07,9198.0,54.1018,54.1205,54.0739,54.1111,9198.0
2023-04-03 12:30:00,58.07,58.11,58.06,58.09,9316.0,54.1111,54.1484,54.1018,54.1298,9316.0
2023-04-03 12:35:00,58.09,58.17,58.06,58.16,19237.0,54.1298,54.2043,54.1018,54.195,19237.0
2023-04-03 12:40:00,58.16,58.19,58.13,58.15,11017.0,54.195,54.223,54.1671,54.1857,11017.0
2023-04-03 12:45:00,58.15,58.17,58.12,58.17,8831.0,54.1857,54.2043,54.1577,54.2043,8831.0
2023-04-03 12:50:00,58.17,58.21,58.16,58.17,24103.0,54.2043,54.2416,54.195,54.2043,24103.0
2023-04-03 12:55:00,58.17,58.17,58.07,58.08,16743.0,54.2043,54.2043,54.1111,54.1205,16743.0
2023-04-03 13:00:00,58.08,58.11,58.05,58.1,18160.0,54.1205,54.1484,54.0925,54.1391,18160.0
2023-04-03 13:05:00,58.1,58.15,58.07,58.15,15330.0,54.1391,54.1857,54.1111,54.1857,15330.0
2023-04-03 13:10:00,58.15,58.17,58.13,58.15,22783.0,54.1857,54.2043,54.1671,54.1857,22783.0
2023-04-03 13:15:00,58.16,58.2,58.15,58.17,20677.0,54.195,54.2323,54.1857,54.2043,20677.0
2023-04-03 13:20:00,58.16,58.21,58.12,58.2,23268.0,54.195,54.2416,54.1577,54.2323,23268.0
2023-04-03 13:25:00,58.21,58.21,58.13,58.15,33528.0,54.2416,54.2416,54.1671,54.1857,33528.0
2023-04-03 13:30:00,58.14,58.14,58.06,58.06,30671.0,54.1764,54.1764,54.1018,54.1018,30671.0
2023-04-03 13:35:00,58.06,58.08,58.03,58.05,22696.0,54.1018,54.1205,54.0739,54.0925,22696.0
2023-04-03 13:40:00,58.04,58.07,58.0,58.05,16781.0,54.0832,54.1111,54.0459,54.0925,16781.0
2023-04-03 13:45:00,58.06,58.08,58.02,58.08,20847.0,54.1018,54.1205,54.0646,54.1205,20847.0
2023-04-03 13:50:00,58.08,58.08,58.01,58.05,21012.0,54.1205,54.1205,54.0552,54.0925,21012.0
2023-04-03 13:55:00,58.05,58.09,58.02,58.05,17930.0,54.0925,54.1298,54.0646,54.0925,17930.0
2023-04-03 14:00:00,58.05,58.1,58.03,58.1,14485.0,54.0925,54.1391,54.0739,54.1391,14485.0
2023-04-03 14:05:00,58.11,58.19,58.1,58.19,16665.0,54.1484,54.223,54.1391,54.223,16665.0
2023-04-03 14:10:00,58.18,58.2,58.16,58.18,20524.0,54.2136,54.2323,54.195,54.2136,20524.0
2023-04-03 14:15:00,58.17,58.19,58.14,58.18,11519.0,54.2043,54.223,54.1764,54.2136,11519.0
2023-04-03 14:20:00,58.17,58.2,58.15,58.2,11514.0,54.2043,54.2323,54.1857,54.2323,11514.0
2023-04-03 14:25:00,58.2,58.23,58.18,58.22,18340.0,54.2323,54.2602,54.2136,54.2509,18340.0
2023-04-03 14:30:00,58.22,58.27,58.2,58.24,40387.0,54.2509,54.2975,54.2323,54.2696,40387.0
2023-04-03 14:35:00,58.25,58.32,58.24,58.29,17143.0,54.2789,54.3441,54.2696,54.3161,17143.0
2023-04-03 14:40:00,58.29,58.32,58.27,58.29,22101.0,54.3161,54.3441,54.2975,54.3161,22101.0
2023-04-03 14:45:00,58.29,58.32,58.27,58.3,21103.0,54.3161,54.3441,54.2975,54.3255,21103.0
2023-04-03 14:50:00,58.3,58.31,58.25,58.26,17985.0,54.3255,54.3348,54.2789,54.2882,17985.0
2023-04-03 14:55:00,58.26,58.33,58.25,58.3,27488.0,54.2882,54.3534,54.2789,54.3255,27488.0
2023-04-03 15:00:00,58.3,58.42,58.27,58.37,41694.0,54.3255,54.4373,54.2975,54.3907,41694.0
2023-04-03 15:05:00,58.37,58.4,58.3,58.33,21070.0,54.3907,54.4186,54.3255,54.3534,21070.0
2023-04-03 15:10:00,58.33,58.36,58.31,58.32,25322.0,54.3534,54.3814,54.3348,54.3441,25322.0
2023-04-03 15:15:00,58.32,58.36,58.3,58.36,49448.0,54.3441,54.3814,54.3255,54.3814,49448.0
2023-04-03 15:20:00,58.35,58.38,58.34,58.37,22386.0,54.3721,54.4,54.3627,54.3907,22386.0
2023-04-03 15:25:00,58.37,58.45,58.36,58.37,35315.0,54.3907,54.4652,54.3814,54.3907,35315.0
2023-04-03 15:30:00,58.36,58.36,58.3,58.3,47194.0,54.3814,54.3814,54.3255,54.3255,47194.0
2023-04-03 15:35:00,58.31,58.31,58.2,58.21,49234.0,54.3348,54.3348,54.2323,54.2416,49234.0
2023-04-03 15:40:00,58.21,58.23,58.15,58.22,51799.0,54.2416,54.2602,54.1857,54.2509,51799.0
2023-04-03 15:45:00,58.21,58.21,58.07,58.08,72468.0,54.2416,54.2416,54.1111,54.1205,72468.0
2023-04-03 15:50:00,58.07,58.07,57.91,57.92,136126.0,54.1111,54.1111,53.962,53.9714,136126.0
2023-04-03 15:55:00,57.92,58.0,57.91,57.95,307088.0,53.9714,54.0459,53.962,53.9993,307088.0
2023-04-04 09:30:00,58.7,58.77,58.22,58.54,113974.0,54.6982,54.7634,54.2509,54.5491,113974.0
2023-04-04 09:35:00,58.54,58.54,58.2,58.21,36859.0,54.5491,54.5491,54.2323,54.2416,36859.0
2023-04-04 09:40:00,58.22,58.26,58.05,58.16,36199.0,54.2509,54.2882,54.0925,54.195,36199.0
2023-04-04 09:45:00,58.15,58.24,58.11,58.13,53557.0,54.1857,54.2696,54.1484,54.1671,53557.0
2023-04-04 09:50:00,58.13,58.14,58.0,58.1,43490.0,54.1671,54.1764,54.0459,54.1391,43490.0
2023-04-04 09:55:00,58.1,58.14,58.03,58.07,23398.0,54.1391,54.1764,54.0739,54.1111,23398.0
2023-04-04 10:00:00,58.08,58.21,58.01,58.07,40809.0,54.1205,54.2416,54.0552,54.1111,40809.0
2023-04-04 10:05:00,58.09,58.1,57.94,57.96,20407.0,54.1298,54.1391,53.99,54.0086,20407.0
2023-04-04 10:10:00,57.94,57.94,57.77,57.88,19255.0,53.99,53.99,53.8316,53.9341,19255.0
2023-04-04 10:15:00,57.89,57.9,57.71,57.71,21041.0,53.9434,53.9527,53.7757,53.7757,21041.0
2023-04-04 10:20:00,57.71,57.9,57.65,57.9,46143.0,53.7757,53.9527,53.7198,53.9527,46143.0
2023-04-04 10:25:00,57.9,57.9,57.74,57.76,30005.0,53.9527,53.9527,53.8036,53.8223,30005.0
2023-04-04 10:30:00,57.77,57.8,57.72,57.75,24355.0,53.8316,53.8595,53.785,53.813,24355.0
2023-04-04 10:35:00,57.73,57.74,57.69,57.71,35097.0,53.7943,53.8036,53.757,53.7757,35097.0
2023-04-04 10:40:00,57.71,57.71,57.45,57.5,38611.0,53.7757,53.7757,53.5334,53.58,38611.0
2023-04-04 10:45:00,57.5,57.5,57.28,57.29,48442.0,53.58,53.58,53.375,53.3843,48442.0
2023-04-04 10:50:00,57.29,57.32,57.21,57.25,69505.0,53.3843,53.4123,53.3098,53.347,69505.0
2023-04-04 10:55:00,57.25,57.39,57.24,57.35,54916.0,53.347,53.4775,53.3377,53.4402,54916.0
2023-04-04 11:00:00,57.34,57.34,57.24,57.34,35182.0,53.4309,53.4309,53.3377,53.4309,35182.0
2023-04-04 11:05:00,57.33,57.34,57.24,57.26,34265.0,53.4216,53.4309,53.3377,53.3564,34265.0
2023-04-04 11:10:00,57.26,57.33,57.21,57.28,28120.0,53.3564,53.4216,53.3098,53.375,28120.0
2023-04-04 11:15:00,57.28,57.3,57.13,57.22,62792.0,53.375,53.3936,53.2352,53.3191,62792.0
2023-04-04 11:20:00,57.21,57.29,57.19,57.21,26396.0,53.3098,53.3843,53.2911,53.3098,26396.0
2023-04-04 11:25:00,57.22,57.3,57.16,57.19,26903.0,53.3191,53.3936,53.2632,53.2911,26903.0
2023-04-04 11:30:00,57.19,57.23,57.09,57.17,31611.0,53.2911,53.3284,53.198,53.2725,31611.0
2023-04-04 11:35:00,57.17,57.21,57.13,57.14,15310.0,53.2725,53.3098,53.2352,53.2445,15310.0
2023-04-04 11:40:00,57.13,57.15,57.12,57.14,12688.0,53.2352,53.2539,53.2259,53.2445,12688.0
2023-04-04 11:45:00,57.15,57.21,57.13,57.15,14442.0,53.2539,53.3098,53.2352,53.2539,14442.0
2023-04-04 11:50:00,57.15,57.15,57.05,57.06,21980.0,53.2539,53.2539,53.1607,53.17,21980.0
2023-04-04 11:55:00,57.07,57.1,56.97,56.99,18941.0,53.1793,53.2073,53.0861,53.1048,18941.0
2023-04-04 12:00:00,56.98,57.06,56.93,56.95,27012.0,53.0955,53.17,53.0489,53.0675,27012.0
2023-04-04 12:05:00,56.94,56.94,56.79,56.81,24684.0,53.0582,53.0582,52.9184,52.937,24684.0
2023-04-04 12:10:00,56.82,56.87,56.78,56.83,22096.0,52.9464,52.993,52.9091,52.9557,22096.0
2023-04-04 12:15:00,56.83,56.85,56.74,56.77,61944.0,52.9557,52.9743,52.8718,52.8998,61944.0
2023-04-04 12:20:00,56.74,56.83,56.73,56.83,37101.0,52.8718,52.9557,52.8625,52.9557,37101.0
2023-04-04 12:25:00,56.83,56.93,56.83,56.92,34054.0,52.9557,53.0489,52.9557,53.0395,34054.0
2023-04-04 12:30:00,56.93,56.99,56.89,56.91,60589.0,53.0489,53.1048,53.0116,53.0302,60589.0
2023-04-04 12:35:00,56.9,56.9,56.8,56.85,25589.0,53.0209,53.0209,52.9277,52.9743,25589.0
2023-04-04 12:40:00,56.85,56.97,56.84,56.97,45629.0,52.9743,53.0861,52.965,53.0861,45629.0
2023-04-04 12:45:00,56.97,57.01,56.91,56.91,23923.0,53.0861,53.1234,53.0302,53.0302,23923.0
2023-04-04 12:50:00,56.91,56.92,56.81,56.81,24577.0,53.0302,53.0395,52.937,52.937,24577.0
2023-04-04 12:55:00,56.82,56.88,56.81,56.84,31659.0,52.9464,53.0023,52.937,52.965,31659.0
2023-04-04 13:00:00,56.84,56.86,56.8,56.86,36813.0,52.965,52.9836,52.9277,52.9836,36813.0
2023-04-04 13:05:00,56.86,56.87,56.79,56.8,34740.0,52.9836,52.993,52.9184,52.9277,34740.0
2023-04-04 13:10:00,56.8,56.86,56.74,56.83,24866.0,52.9277,52.9836,52.8718,52.9557,24866.0
2023-04-04 13:15:00,56.83,56.98,56.83,56.98,36463.0,52.9557,53.0955,52.9557,53.0955,36463.0
2023-04-04 13:20:00,56.98,57.09,56.97,57.07,16051.0,53.0955,53.198,53.0861,53.1793,16051.0
2023-04-04 13:25:00,57.07,57.08,57.02,57.05,40574.0,53.1793,53.1886,53.1327,53.1607,40574.0
2023-04-04 13:30:00,57.06,57.17,57.05,57.13,37050.0,53.17,53.2725,53.1607,53.2352,37050.0
2023-04-04 13:35:00,57.13,57.2,57.12,57.14,19089.0,53.2352,53.3005,53.2259,53.2445,19089.0
2023-04-04 13:40:00,57.14,57.17,57.08,57.1,119616.0,53.2445,53.2725,53.1886,53.2073,119616.0
2023-04-04 13:45:00,57.1,57.1,57.01,57.08,16607.0,53.2073,53.2073,53.1234,53.1886,16607.0
2023-04-04 13:50:00,57.08,57.09,57.01,57.02,12300.0,53.1886,53.198,53.1234,53.1327,12300.0
2023-04-04 13:55:00,57.01,57.04,56.99,57.0,23570.0,53.1234,53.1514,53.1048,53.1141,23570.0
2023-04-04 14:00:00,56.99,57.04,56.95,57.02,21393.0,53.1048,53.1514,53.0675,53.1327,21393.0
2023-04-04 14:05:00,57.03,57.06,56.99,57.01,26557.0,53.142,53.17,53.1048,53.1234,26557.0
2023-04-04 14:10:00,57.01,57.08,57.0,57.02,19366.0,53.1234,53.1886,53.1141,53.1327,19366.0
2023-04-04 14:15:00,57.01,57.01,56.93,56.93,15173.0,53.1234,53.1234,53.0489,53.0489,15173.0
2023-04-04 14:20:00,56.93,56.95,56.84,56.84,27503.0,53.0489,53.0675,52.965,52.965,27503.0
2023-04-04 14:25:00,56.85,56.86,56.77,56.83,54600.0,52.9743,52.9836,52.8998,52.9557,54600.0
2023-04-04 14:30:00,56.83,56.83,56.75,56.79,29675.0,52.9557,52.9557,52.8811,52.9184,29675.0
2023-04-04 14:35:00,56.79,56.93,56.75,56.9,24484.0,52.9184,53.0489,52.8811,53.0209,24484.0
2023-04-04 14:40:00,56.9,56.94,56.87,56.92,38688.0,53.0209,53.0582,52.993,53.0395,38688.0
2023-04-04 14:45:00,56.91,57.02,56.9,57.02,26164.0,53.0302,53.1327,53.0209,53.1327,26164.0
2023-04-04 14:50:00,57.02,57.15,57.02,57.15,21310.0,53.1327,53.2539,53.1327,53.2539,21310.0
2023-04-04 14:55:00,57.14,57.2,57.12,57.15,35432.0,53.2445,53.3005,53.2259,53.2539,35432.0
2023-04-04 15:00:00,57.14,57.24,57.11,57.2,27159.0,53.2445,53.3377,53.2166,53.3005,27159.0
2023-04-04 15:05:00,57.21,57.3,57.19,57.28,28267.0,53.3098,53.3936,53.2911,53.375,28267.0
2023-04-04 15:10:00,57.27,57.28,57.19,57.22,28674.0,53.3657,53.375,53.2911,53.3191,28674.0
2023-04-04 15:15:00,57.22,57.34,57.21,57.3,43015.0,53.3191,53.4309,53.3098,53.3936,43015.0
2023-04-04 15:20:00,57.3,57.33,57.22,57.23,46085.0,53.3936,53.4216,53.3191,53.3284,46085.0
2023-04-04 15:25:00,57.22,57.22,57.14,57.15,52895.0,53.3191,53.3191,53.2445,53.2539,52895.0
2023-04-04 15:30:00,57.15,57.18,57.1,57.15,69552.0,53.2539,53.2818,53.2073,53.2539,69552.0
2023-04-04 15:35:00,57.14,57.26,57.12,57.26,60476.0,53.2445,53.3564,53.2259,53.3564,60476.0
2023-04-04 15:40:00,57.26,57.32,57.19,57.23,74967.0,53.3564,53.4123,53.2911,53.3284,74967.0
2023-04-04 15:45:00,57.23,57.32,57.2,57.29,78147.0,53.3284,53.4123,53.3005,53.3843,78147.0
2023-04-04 15:50:00,57.3,57.41,57.3,57.4,101299.0,53.3936,53.4961,53.3936,53.4868,101299.0
2023-04-04 15:55:00,57.4,57.47,57.37,57.44,259316.0,53.4868,53.552,53.4589,53.5241,259316.0
2023-04-05 09:30:00,56.9,57.26,56.85,57.24,91486.0,53.0209,53.3564,52.9743,53.3377,91486.0
2023-04-05 09:35:00,57.23,57.46,57.21,57.38,54372.0,53.3284,53.5427,53.3098,53.4682,54372.0
2023-04-05 09:40:00,57.4,57.67,57.37,57.44,51290.0,53.4868,53.7384,53.4589,53.5241,51290.0
2023-04-05 09:45:00,57.43,57.77,57.41,57.71,23671.0,53.5148,53.8316,53.4961,53.7757,23671.0
2023-04-05 09:50:00,57.69,57.97,57.68,57.88,32347.0,53.757,54.018,53.7477,53.9341,32347.0
2023-04-05 09:55:00,57.88,57.93,57.72,57.74,28106.0,53.9341,53.9807,53.785,53.8036,28106.0
2023-04-05 10:00:00,57.75,57.78,57.54,57.6,64195.0,53.813,53.8409,53.6173,53.6732,64195.0
2023-04-05 10:05:00,57.6,57.69,57.57,57.64,24547.0,53.6732,53.757,53.6452,53.7105,24547.0
2023-04-05 10:10:00,57.64,57.72,57.63,57.67,30486.0,53.7105,53.785,53.7011,53.7384,30486.0
2023-04-05 10:15:00,57.66,57.76,57.63,57.68,26582.0,53.7291,53.8223,53.7011,53.7477,26582.0
2023-04-05 10:20:00,57.71,57.94,57.7,57.94,51746.0,53.7757,53.99,53.7664,53.99,51746.0
2023-04-05 10:25:00,57.92,57.96,57.69,57.78,60820.0,53.9714,54.0086,53.757,53.8409,60820.0
2023-04-05 10:30:00,57.8,58.01,57.8,57.95,99256.0,53.8595,54.0552,53.8595,53.9993,99256.0
2023-04-05 10:35:00,57.95,58.08,57.86,57.87,24021.0,53.9993,54.1205,53.9155,53.9248,24021.0
2023-04-05 10:40:00,57.85,57.91,57.77,57.78,48721.0,53.9061,53.962,53.8316,53.8409,48721.0
2023-04-05 10:45:00,57.77,57.79,57.65,57.7,22149.0,53.8316,53.8502,53.7198,53.7664,22149.0
2023-04-05 10:50:00,57.7,57.77,57.66,57.77,19517.0,53.7664,53.8316,53.7291,53.8316,19517.0
2023-04-05 10:55:00,57.78,57.82,57.74,57.81,19278.0,53.8409,53.8782,53.8036,53.8689,19278.0
2023-04-05 11:00:00,57.8,57.81,57.71,57.76,19925.0,53.8595,53.8689,53.7757,53.8223,19925.0
2023-04-05 11:05:00,57.75,57.84,57.75,57.84,37932.0,53.813,53.8968,53.813,53.8968,37932.0
2023-04-05 11:10:00,57.85,57.98,57.8,57.91,60019.0,53.9061,54.0273,53.8595,53.962,60019.0
2023-04-05 11:15:00,57.92,57.97,57.86,57.92,37322.0,53.9714,54.018,53.9155,53.9714,37322.0
2023-04-05 11:20:00,57.91,57.92,57.78,57.81,14262.0,53.962,53.9714,53.8409,53.8689,14262.0
2023-04-05 11:25:00,57.82,57.86,57.78,57.85,26871.0,53.8782,53.9155,53.8409,53.9061,26871.0
2023-04-05 11:30:00,57.87,58.06,57.85,58.03,48028.0,53.9248,54.1018,53.9061,54.0739,48028.0
2023-04-05 11:35:00,58.04,58.05,57.9,57.91,32263.0,54.0832,54.0925,53.9527,53.962,32263.0
2023-04-05 11:40:00,57.91,58.1,57.91,57.99,100048.0,53.962,54.1391,53.962,54.0366,100048.0
2023-04-05 11:45:00,57.99,58.03,57.95,57.99,23421.0,54.0366,54.0739,53.9993,54.0366,23421.0
2023-04-05 11:50:00,58.0,58.08,57.96,57.99,15512.0,54.0459,54.1205,54.0086,54.0366,15512.0
2023-04-05 11:55:00,57.98,58.14,57.98,58.14,19844.0,54.0273,54.1764,54.0273,54.1764,19844.0
2023-04-05 12:00:00,58.14,58.21,58.13,58.2,94483.0,54.1764,54.2416,54.1671,54.2323,94483.0
2023-04-05 12:05:00,58.2,58.22,58.18,58.19,41793.0,54.2323,54.2509,54.2136,54.223,41793.0
2023-04-05 12:10:00,58.2,58.29,58.19,58.28,28764.0,54.2323,54.3161,54.223,54.3068,28764.0
2023-04-05 12:15:00,58.29,58.29,58.18,58.23,35520.0,54.3161,54.3161,54.2136,54.2602,35520.0
2023-04-05 12:20:00,58.23,58.29,58.23,58.26,30616.0,54.2602,54.3161,54.2602,54.2882,30616.0
2023-04-05 12:25:00,58.26,58.27,58.03,58.13,31284.0,54.2882,54.2975,54.0739,54.1671,31284.0
2023-04-05 12:30:00,58.12,58.14,58.08,58.14,23847.0,54.1577,54.1764,54.1205,54.1764,23847.0
2023-04-05 12:35:00,58.14,58.21,58.11,58.21,28331.0,54.1764,54.2416,54.1484,54.2416,28331.0
2023-04-05 12:40:00,58.21,58.22,58.13,58.16,17504.0,54.2416,54.2509,54.1671,54.195,17504.0
2023-04-05 12:45:00,58.17,58.22,58.16,58.2,34704.0,54.2043,54.2509,54.195,54.2323,34704.0
2023-04-05 12:50:00,58.21,58.23,58.15,58.19,20312.0,54.2416,54.2602,54.1857,54.223,20312.0
2023-04-05 12:55:00,58.19,58.23,58.18,58.22,16536.0,54.223,54.2602,54.2136,54.2509,16536.0
2023-04-05 13:00:00,58.23,58.27,58.18,58.27,14200.0,54.2602,54.2975,54.2136,54.2975,14200.0
2023-04-05 13:05:00,58.27,58.31,58.25,58.26,14845.0,54.2975,54.3348,54.2789,54.2882,14845.0
2023-04-05 13:10:00,58.26,58.37,58.26,58.31,19764.0,54.2882,54.3907,54.2882,54.3348,19764.0
2023-04-05 13:15:00,58.32,58.45,58.32,58.45,13521.0,54.3441,54.4652,54.3441,54.4652,13521.0
2023-04-05 13:20:00,58.46,58.5,58.43,58.5,21526.0,54.4746,54.5118,54.4466,54.5118,21526.0
2023-04-05 13:25:00,58.49,58.53,58.46,58.47,15709.0,54.5025,54.5398,54.4746,54.4839,15709.0
2023-04-05 13:30:00,58.47,58.48,58.42,58.44,17878.0,54.4839,54.4932,54.4373,54.4559,17878.0
2023-04-05 13:35:00,58.44,58.44,58.35,58.37,13804.0,54.4559,54.4559,54.3721,54.3907,13804.0
2023-04-05 13:40:00,58.37,58.41,58.3,58.32,20773.0,54.3907,54.428,54.3255,54.3441,20773.0
2023-04-05 13:45:00,58.32,58.32,58.24,58.26,11530.0,54.3441,54.3441,54.2696,54.2882,11530.0
2023-04-05 13:50:00,58.26,58.35,58.26,58.34,13206.0,54.2882,54.3721,54.2882,54.3627,13206.0
2023-04-05 13:55:00,58.34,58.37,58.33,58.36,15402.0,54.3627,54.3907,54.3534,54.3814,15402.0
2023-04-05 14:00:00,58.36,58.46,58.36,58.44,18459.0,54.3814,54.4746,54.3814,54.4559,18459.0
2023-04-05 14:05:00,58.44,58.44,58.34,58.35,29568.0,54.4559,54.4559,54.3627,54.3721,29568.0
2023-04-05 14:10:00,58.34,58.38,58.31,58.37,32556.0,54.3627,54.4,54.3348,54.3907,32556.0
2023-04-05 14:15:00,58.37,58.47,58.36,58.45,81817.0,54.3907,54.4839,54.3814,54.4652,81817.0
2023-04-05 14:20:00,58.44,58.46,58.39,58.43,37515.0,54.4559,54.4746,54.4093,54.4466,37515.0
2023-04-05 14:25:00,58.43,58.48,58.4,58.47,26809.0,54.4466,54.4932,54.4186,54.4839,26809.0
2023-04-05 14:30:00,58.46,58.47,58.44,58.46,20609.0,54.4746,54.4839,54.4559,54.4746,20609.0
2023-04-05 14:35:00,58.46,58.53,58.45,58.5,25159.0,54.4746,54.5398,54.4652,54.5118,25159.0
2023-04-05 14:40:00,58.5,58.52,58.4,58.44,30230.0,54.5118,54.5305,54.4186,54.4559,30230.0
2023-04-05 14:45:00,58.44,58.45,58.37,58.39,36043.0,54.4559,54.4652,54.3907,54.4093,36043.0
2023-04-05 14:50:00,58.39,58.44,58.37,58.42,37805.0,54.4093,54.4559,54.3907,54.4373,37805.0
2023-04-05 14:55:00,58.42,58.49,58.41,58.47,15241.0,54.4373,54.5025,54.428,54.4839,15241.0
2023-04-05 15:00:00,58.47,58.51,58.42,58.47,25452.0,54.4839,54.5211,54.4373,54.4839,25452.0
2023-04-05 15:05:00,58.48,58.53,58.45,58.48,22319.0,54.4932,54.5398,54.4652,54.4932,22319.0
2023-04-05 15:10:00,58.49,58.51,58.45,58.49,18953.0,54.5025,54.5211,54.4652,54.5025,18953.0
2023-04-05 15:15:00,58.49,58.52,58.45,58.5,60985.0,54.5025,54.5305,54.4652,54.5118,60985.0
2023-04-05 15:20:00,58.5,58.52,58.45,58.46,73302.0,54.5118,54.5305,54.4652,54.4746,73302.0
2023-04-05 15:25:00,58.46,58.59,58.45,58.58,42400.0,54.4746,54.5957,54.4652,54.5864,42400.0
2023-04-05 15:30:00,58.59,58.66,58.57,58.61,46245.0,54.5957,54.6609,54.5771,54.6143,46245.0
2023-04-05 15:35:00,58.61,58.66,58.59,58.61,40920.0,54.6143,54.6609,54.5957,54.6143,40920.0
2023-04-05 15:40:00,58.61,58.7,58.6,58.68,79601.0,54.6143,54.6982,54.605,54.6796,79601.0
2023-04-05 15:45:00,58.69,58.71,58.55,58.69,132819.0,54.6889,54.7075,54.5584,54.6889,132819.0
2023-04-05 15:50:00,58.69,58.76,58.68,58.71,133442.0,54.6889,54.7541,54.6796,54.7075,133442.0
2023-04-05 15:55:00,58.71,58.76,58.65,58.65,328552.0,54.7075,54.7541,54.6516,54.6516,328552.0
2023-04-06 09:30:00,59.0,59.11,58.8,58.9,81149.0,54.9777,55.0802,54.7914,54.8846,81149.0
2023-04-06 09:35:00,58.91,59.05,58.85,58.93,49407.0,54.8939,55.0243,54.838,54.9125,49407.0
2023-04-06 09:40:00,58.93,59.03,58.86,59.03,34572.0,54.9125,55.0057,54.8473,55.0057,34572.0
2023-04-06 09:45:00,59.04,59.11,58.94,59.09,37456.0,55.015,55.0802,54.9218,55.0616,37456.0
2023-04-06 09:50:00,59.08,59.2,58.99,59.16,23082.0,55.0523,55.1641,54.9684,55.1268,23082.0
2023-04-06 09:55:00,59.16,59.31,59.1,59.23,24797.0,55.1268,55.2666,55.0709,55.1921,24797.0
2023-04-06 10:00:00,59.24,59.29,59.08,59.12,33215.0,55.2014,55.248,55.0523,55.0896,33215.0
2023-04-06 10:05:00,59.13,59.25,59.13,59.25,13319.0,55.0989,55.2107,55.0989,55.2107,13319.0
2023-04-06 10:10:00,59.24,59.4,59.23,59.32,26187.0,55.2014,55.3505,55.1921,55.2759,26187.0
2023-04-06 10:15:00,59.32,59.36,59.22,59.36,20150.0,55.2759,55.3132,55.1827,55.3132,20150.0
2023-04-06 10:20:00,59.36,59.36,59.21,59.23,24362.0,55.3132,55.3132,55.1734,55.1921,24362.0
2023-04-06 10:25:00,59.22,59.27,59.16,59.2,25581.0,55.1827,55.2293,55.1268,55.1641,25581.0
2023-04-06 10:30:00,59.2,59.2,59.1,59.18,16492.0,55.1641,55.1641,55.0709,55.1455,16492.0
2023-04-06 10:35:00,59.2,59.21,59.03,59.03,20564.0,55.1641,55.1734,55.0057,55.0057,20564.0
2023-04-06 10:40:00,59.03,59.12,58.99,59.12,23115.0,55.0057,55.0896,54.9684,55.0896,23115.0
2023-04-06 10:45:00,59.13,59.2,59.09,59.15,33191.0,55.0989,55.1641,55.0616,55.1175,33191.0
2023-04-06 10:50:00,59.15,59.15,59.07,59.09,28917.0,55.1175,55.1175,55.043,55.0616,28917.0
2023-04-06 10:55:00,59.09,59.19,59.09,59.18,34423.0,55.0616,55.1548,55.0616,55.1455,34423.0
2023-04-06 11:00:00,59.19,59.2,59.04,59.08,22595.0,55.1548,55.1641,55.015,55.0523,22595.0
2023-04-06 11:05:00,59.07,59.1,58.99,59.0,34517.0,55.043,55.0709,54.9684,54.9777,34517.0
2023-04-06 11:10:00,59.0,59.01,58.92,58.97,43475.0,54.9777,54.9871,54.9032,54.9498,43475.0
2023-04-06 11:15:00,58.96,58.99,58.92,58.95,25459.0,54.9405,54.9684,54.9032,54.9311,25459.0
2023-04-06 11:20:00,58.96,58.96,58.8,58.8,15639.0,54.9405,54.9405,54.7914,54.7914,15639.0
2023-04-06 11:25:00,58.8,58.93,58.78,58.92,25067.0,54.7914,54.9125,54.7727,54.9032,25067.0
2023-04-06 11:30:00,58.93,58.99,58.91,58.95,22455.0,54.9125,54.9684,54.8939,54.9311,22455.0
2023-04-06 11:35:00,58.94,58.96,58.89,58.9,25122.0,54.9218,54.9405,54.8752,54.8846,25122.0
2023-04-06 11:40:00,58.9,58.92,58.85,58.86,19800.0,54.8846,54.9032,54.838,54.8473,19800.0
2023-04-06 11:45:00,58.86,58.97,58.85,58.96,21252.0,54.8473,54.9498,54.838,54.9405,21252.0
2023-04-06 11:50:00,58.97,59.04,58.91,59.04,15857.0,54.9498,55.015,54.8939,55.015,15857.0
2023-04-06 11:55:00,59.04,59.1,59.03,59.1,77075.0,55.015,55.0709,55.0057,55.0709,77075.0
2023-04-06 12:00:00,59.11,59.18,59.09,59.18,40703.0,55.0802,55.1455,55.0616,55.1455,40703.0
2023-04-06 12:05:00,59.18,59.24,59.15,59.24,21298.0,55.1455,55.2014,55.1175,55.2014,21298.0
2023-04-06 12:10:00,59.25,59.27,59.21,59.21,18919.0,55.2107,55.2293,55.1734,55.1734,18919.0
2023-04-06 12:15:00,59.22,59.25,59.08,59.11,27047.0,55.1827,55.2107,55.0523,55.0802,27047.0
2023-04-06 12:20:00,59.14,59.2,59.13,59.17,15252.0,55.1082,55.1641,55.0989,55.1362,15252.0
2023-04-06 12:25:00,59.17,59.21,59.14,59.15,19489.0,55.1362,55.1734,55.1082,55.1175,19489.0
2023-04-06 12:30:00,59.14,59.24,59.14,59.21,27203.0,55.1082,55.2014,55.1082,55.1734,27203.0
2023-04-06 12:35:00,59.21,59.34,59.18,59.3,36769.0,55.1734,55.2946,55.1455,55.2573,36769.0
2023-04-06 12:40:00,59.32,59.34,59.28,59.3,24848.0,55.2759,55.2946,55.2387,55.2573,24848.0
2023-04-06 12:45:00,59.3,59.33,59.2,59.22,28480.0,55.2573,55.2852,55.1641,55.1827,28480.0
2023-04-06 12:50:00,59.22,59.25,59.18,59.21,21019.0,55.1827,55.2107,55.1455,55.1734,21019.0
2023-04-06 12:55:00,59.2,59.2,59.15,59.18,14258.0,55.1641,55.1641,55.1175,55.1455,14258.0
2023-04-06 13:00:00,59.18,59.25,59.15,59.24,27859.0,55.1455,55.2107,55.1175,55.2014,27859.0
2023-04-06 13:05:00,59.23,59.27,59.21,59.26,16544.0,55.1921,55.2293,55.1734,55.22,16544.0
2023-04-06 13:10:00,59.26,59.32,59.25,59.26,46394.0,55.22,55.2759,55.2107,55.22,46394.0
2023-04-06 13:15:00,59.26,59.31,59.25,59.29,28201.0,55.22,55.2666,55.2107,55.248,28201.0
2023-04-06 13:20:00,59.29,59.29,59.21,59.21,36866.0,55.248,55.248,55.1734,55.1734,36866.0
2023-04-06 13:25:00,59.22,59.23,59.15,59.16,12620.0,55.1827,55.1921,55.1175,55.1268,12620.0
2023-04-06 13:30:00,59.17,59.21,59.13,59.14,19046.0,55.1362,55.1734,55.0989,55.1082,19046.0
2023-04-06 13:35:00,59.15,59.21,59.14,59.16,29310.0,55.1175,55.1734,55.1082,55.1268,29310.0
2023-04-06 13:40:00,59.16,59.17,59.09,59.11,18799.0,55.1268,55.1362,55.0616,55.0802,18799.0
2023-04-06 13:45:00,59.1,59.15,59.08,59.13,30559.0,55.0709,55.1175,55.0523,55.0989,30559.0
2023-04-06 13:50:00,59.13,59.18,59.1,59.1,36324.0,55.0989,55.1455,55.0709,55.0709,36324.0
2023-04-06 13:55:00,59.1,59.13,59.06,59.07,26877.0,55.0709,55.0989,55.0336,55.043,26877.0
2023-04-06 14:00:00,59.06,59.08,59.03,59.05,15311.0,55.0336,55.0523,55.0057,55.0243,15311.0
2023-04-06 14:05:00,59.05,59.07,59.01,59.05,19178.0,55.0243,55.043,54.9871,55.0243,19178.0
2023-04-06 14:10:00,59.05,59.06,58.98,58.99,20032.0,55.0243,55.0336,54.9591,54.9684,20032.0
2023-04-06 14:15:00,59.0,59.06,58.99,59.06,29888.0,54.9777,55.0336,54.9684,55.0336,29888.0
2023-04-06 14:20:00,59.07,59.17,59.06,59.12,25817.0,55.043,55.1362,55.0336,55.0896,25817.0
2023-04-06 14:25:00,59.11,59.18,59.1,59.17,14432.0,55.0802,55.1455,55.0709,55.1362,14432.0
2023-04-06 14:30:00,59.16,59.19,59.15,59.18,19827.0,55.1268,55.1548,55.1175,55.1455,19827.0
2023-04-06 14:35:00,59.17,59.18,59.13,59.14,14712.0,55.1362,55.1455,55.0989,55.1082,14712.0
2023-04-06 14:40:00,59.15,59.16,59.11,59.14,13977.0,55.1175,55.1268,55.0802,55.1082,13977.0
2023-04-06 14:45:00,59.13,59.16,59.03,59.04,26033.0,55.0989,55.1268,55.0057,55.015,26033.0
2023-04-06 14:50:00,59.03,59.06,58.99,59.02,24999.0,55.0057,55.0336,54.9684,54.9964,24999.0
2023-04-06 14:55:00,59.02,59.06,59.0,59.01,22990.0,54.9964,55.0336,54.9777,54.9871,22990.0
2023-04-06 15:00:00,59.02,59.02,58.96,59.02,25384.0,54.9964,54.9964,54.9405,54.9964,25384.0
2023-04-06 15:05:00,59.02,59.05,58.98,59.0,23294.0,54.9964,55.0243,54.9591,54.9777,23294.0
2023-04-06 15:10:00,59.0,59.0,58.9,58.91,26378.0,54.9777,54.9777,54.8846,54.8939,26378.0
2023-04-06 15:15:00,58.91,58.94,58.88,58.91,23583.0,54.8939,54.9218,54.8659,54.8939,23583.0
2023-04-06 15:20:00,58.9,58.97,58.89,58.9,20571.0,54.8846,54.9498,54.8752,54.8846,20571.0
2023-04-06 15:25:00,58.9,58.93,58.87,58.93,21386.0,54.8846,54.9125,54.8566,54.9125,21386.0
2023-04-06 15:30:00,58.93,58.98,58.9,58.94,103154.0,54.9125,54.9591,54.8846,54.9218,103154.0
2023-04-06 15:35:00,58.94,58.98,58.9,58.91,43496.0,54.9218,54.9591,54.8846,54.8939,43496.0
2023-04-06 15:40:00,58.91,58.97,58.89,58.96,49603.0,54.8939,54.9498,54.8752,54.9405,49603.0
2023-04-06 15:45:00,58.96,58.99,58.92,58.94,48907.0,54.9405,54.9684,54.9032,54.9218,48907.0
2023-04-06 15:50:00,58.94,59.02,58.91,58.95,81753.0,54.9218,54.9964,54.8939,54.9311,81753.0
2023-04-06 15:55:00,58.95,59.07,58.91,59.07,203702.0,54.9311,55.043,54.8939,55.043,203702.0
2023-04-10 09:30:00,58.92,59.09,58.91,59.09,52795.0,54.9032,55.0616,54.8939,55.0616,52795.0
2023-04-10 09:35:00,59.16,59.36,59.07,59.33,12486.0,55.1268,55.3132,55.043,55.2852,12486.0
2023-04-10 09:40:00,59.35,59.52,59.27,59.46,18832.0,55.3039,55.4623,55.2293,55.4064,18832.0
2023-04-10 09:45:00,59.5,59.69,59.5,59.6,25093.0,55.4437,55.6207,55.4437,55.5368,25093.0
2023-04-10 09:50:00,59.58,59.68,59.5,59.68,53425.0,55.5182,55.6114,55.4437,55.6114,53425.0
2023-04-10 09:55:00,59.68,59.75,59.56,59.56,69369.0,55.6114,55.6766,55.4996,55.4996,69369.0
2023-04-10 10:00:00,59.53,59.71,59.49,59.65,23698.0,55.4716,55.6393,55.4343,55.5834,23698.0
2023-04-10 10:05:00,59.65,59.67,59.54,59.67,37680.0,55.5834,55.6021,55.4809,55.6021,37680.0
2023-04-10 10:10:00,59.67,59.67,59.56,59.61,21778.0,55.6021,55.6021,55.4996,55.5462,21778.0
2023-04-10 10:15:00,59.61,59.63,59.48,59.48,26004.0,55.5462,55.5648,55.425,55.425,26004.0
2023-04-10 10:20:00,59.48,59.49,59.39,59.43,9955.0,55.425,55.4343,55.3412,55.3784,9955.0
2023-04-10 10:25:00,59.41,59.51,59.39,59.51,10191.0,55.3598,55.453,55.3412,55.453,10191.0
2023-04-10 10:30:00,59.54,59.56,59.47,59.47,6212.0,55.4809,55.4996,55.4157,55.4157,6212.0
2023-04-10 10:35:00,59.44,59.57,59.44,59.53,11705.0,55.3877,55.5089,55.3877,55.4716,11705.0
2023-04-10 10:40:00,59.53,59.53,59.43,59.48,11817.0,55.4716,55.4716,55.3784,55.425,11817.0
2023-04-10 10:45:00,59.48,59.48,59.38,59.43,53768.0,55.425,55.425,55.3318,55.3784,53768.0
2023-04-10 10:50:00,59.44,59.51,59.43,59.5,9723.0,55.3877,55.453,55.3784,55.4437,9723.0
2023-04-10 10:55:00,59.5,59.58,59.49,59.49,16086.0,55.4437,55.5182,55.4343,55.4343,16086.0
2023-04-10 11:00:00,59.49,59.58,59.49,59.54,33021.0,55.4343,55.5182,55.4343,55.4809,33021.0
2023-04-10 11:05:00,59.54,59.55,59.41,59.43,38218.0,55.4809,55.4902,55.3598,55.3784,38218.0
2023-04-10 11:10:00,59.42,59.47,59.38,59.41,21042.0,55.3691,55.4157,55.3318,55.3598,21042.0
2023-04-10 11:15:00,59.42,59.46,59.38,59.46,7201.0,55.3691,55.4064,55.3318,55.4064,7201.0
2023-04-10 11:20:00,59.45,59.52,59.4,59.4,29189.0,55.3971,55.4623,55.3505,55.3505,29189.0
2023-04-10 11:25:00,59.4,59.45,59.39,59.42,11090.0,55.3505,55.3971,55.3412,55.3691,11090.0
2023-04-10 11:30:00,59.43,59.43,59.34,59.37,19324.0,55.3784,55.3784,55.2946,55.3225,19324.0
2023-04-10 11:35:00,59.38,59.41,59.35,59.36,12890.0,55.3318,55.3598,55.3039,55.3132,12890.0
2023-04-10 11:40:00,59.35,59.38,59.28,59.28,11860.0,55.3039,55.3318,55.2387,55.2387,11860.0
2023-04-10 11:45:00,59.28,59.29,59.24,59.25,7701.0,55.2387,55.248,55.2014,55.2107,7701.0
2023-04-10 11:50:00,59.25,59.27,59.2,59.22,14921.0,55.2107,55.2293,55.1641,55.1827,14921.0
2023-04-10 11:55:00,59.23,59.25,59.17,59.22,9723.0,55.1921,55.2107,55.1362,55.1827,9723.0
2023-04-10 12:00:00,59.21,59.21,59.17,59.18,6599.0,55.1734,55.1734,55.1362,55.1455,6599.0
2023-04-10 12:05:00,59.18,59.2,59.11,59.13,14803.0,55.1455,55.1641,55.0802,55.0989,14803.0
2023-04-10 12:10:00,59.13,59.18,59.13,59.15,13058.0,55.0989,55.1455,55.0989,55.1175,13058.0
2023-04-10 12:15:00,59.16,59.19,59.12,59.14,25230.0,55.1268,55.1548,55.0896,55.1082,25230.0
2023-04-10 12:20:00,59.15,59.24,59.14,59.22,6785.0,55.1175,55.2014,55.1082,55.1827,6785.0
2023-04-10 12:25:00,59.22,59.25,59.2,59.24,13623.0,55.1827,55.2107,55.1641,55.2014,13623.0
2023-04-10 12:30:00,59.24,59.32,59.24,59.28,8094.0,55.2014,55.2759,55.2014,55.2387,8094.0
2023-04-10 12:35:00,59.27,59.34,59.22,59.31,13398.0,55.2293,55.2946,55.1827,55.2666,13398.0
2023-04-10 12:40:00,59.31,59.35,59.28,59.32,18467.0,55.2666,55.3039,55.2387,55.2759,18467.0
2023-04-10 12:45:00,59.33,59.34,59.25,59.26,10920.0,55.2852,55.2946,55.2107,55.22,10920.0
2023-04-10 12:50:00,59.26,59.35,59.26,59.33,14965.0,55.22,55.3039,55.22,55.2852,14965.0
2023-04-10 12:55:00,59.34,59.35,59.32,59.34,3560.0,55.2946,55.3039,55.2759,55.2946,3560.0
2023-04-10 13:00:00,59.35,59.39,59.34,59.39,14080.0,55.3039,55.3412,55.2946,55.3412,14080.0
2023-04-10 13:05:00,59.39,59.45,59.36,59.44,11648.0,55.3412,55.3971,55.3132,55.3877,11648.0
2023-04-10 13:10:00,59.44,59.47,59.42,59.45,8788.0,55.3877,55.4157,55.3691,55.3971,8788.0
2023-04-10 13:15:00,59.45,59.48,59.43,59.45,11023.0,55.3971,55.425,55.3784,55.3971,11023.0
2023-04-10 13:20:00,59.45,59.46,59.41,59.43,10790.0,55.3971,55.4064,55.3598,55.3784,10790.0
2023-04-10 13:25:00,59.43,59.44,59.36,59.37,20058.0,55.3784,55.3877,55.3132,55.3225,20058.0
2023-04-10 13:30:00,59.38,59.44,59.38,59.42,14845.0,55.3318,55.3877,55.3318,55.3691,14845.0
2023-04-10 13:35:00,59.43,59.46,59.41,59.43,12846.0,55.3784,55.4064,55.3598,55.3784,12846.0
2023-04-10 13:40:00,59.44,59.48,59.43,59.47,11776.0,55.3877,55.425,55.3784,55.4157,11776.0
2023-04-10 13:45:00,59.47,59.53,59.47,59.53,21143.0,55.4157,55.4716,55.4157,55.4716,21143.0
2023-04-10 13:50:00,59.54,59.56,59.47,59.48,13321.0,55.4809,55.4996,55.4157,55.425,13321.0
2023-04-10 13:55:00,59.48,59.48,59.41,59.43,11584.0,55.425,55.425,55.3598,55.3784,11584.0
2023-04-10 14:00:00,59.43,59.43,59.34,59.38,20020.0,55.3784,55.3784,55.2946,55.3318,20020.0
2023-04-10 14:05:00,59.39,59.44,59.38,59.42,19901.0,55.3412,55.3877,55.3318,55.3691,19901.0
2023-04-10 14:10:00,59.41,59.44,59.38,59.44,11443.0,55.3598,55.3877,55.3318,55.3877,11443.0
2023-04-10 14:15:00,59.44,59.47,59.42,59.45,16166.0,55.3877,55.4157,55.3691,55.3971,16166.0
2023-04-10 14:20:00,59.45,59.48,59.41,59.41,11439.0,55.3971,55.425,55.3598,55.3598,11439.0
2023-04-10 14:25:00,59.41,59.43,59.39,59.4,13683.0,55.3598,55.3784,55.3412,55.3505,13683.0
2023-04-10 14:30:00,59.41,59.46,59.38,59.41,24978.0,55.3598,55.4064,55.3318,55.3598,24978.0
2023-04-10 14:35:00,59.4,59.43,59.37,59.43,8259.0,55.3505,55.3784,55.3225,55.3784,8259.0
2023-04-10 14:40:00,59.42,59.44,59.38,59.38,16835.0,55.3691,55.3877,55.3318,55.3318,16835.0
2023-04-10 14:45:00,59.39,59.41,59.35,59.36,18420.0,55.3412,55.3598,55.3039,55.3132,18420.0
2023-04-10 14:50:00,59.36,59.4,59.34,59.34,15530.0,55.3132,55.3505,55.2946,55.2946,15530.0
2023-04-10 14:55:00,59.34,59.37,59.32,59.37,15545.0,55.2946,55.3225,55.2759,55.3225,15545.0
2023-04-10 15:00:00,59.37,59.47,59.37,59.44,28950.0,55.3225,55.4157,55.3225,55.3877,28950.0
2023-04-10 15:05:00,59.45,59.46,59.4,59.44,18534.0,55.3971,55.4064,55.3505,55.3877,18534.0
2023-04-10 15:10:00,59.44,59.46,59.4,59.4,15419.0,55.3877,55.4064,55.3505,55.3505,15419.0
2023-04-10 15:15:00,59.41,59.42,59.37,59.38,26455.0,55.3598,55.3691,55.3225,55.3318,26455.0
2023-04-10 15:20:00,59.38,59.4,59.33,59.36,38968.0,55.3318,55.3505,55.2852,55.3132,38968.0
2023-04-10 15:25:00,59.36,59.43,59.34,59.4,22000.0,55.3132,55.3784,55.2946,55.3505,22000.0
2023-04-10 15:30:00,59.4,59.47,59.4,59.47,30447.0,55.3505,55.4157,55.3505,55.4157,30447.0
2023-04-10 15:35:00,59.48,59.49,59.4,59.41,36267.0,55.425,55.4343,55.3505,55.3598,36267.0
2023-04-10 15:40:00,59.4,59.46,59.4,59.42,50918.0,55.3505,55.4064,55.3505,55.3691,50918.0
2023-04-10 15:45:00,59.42,59.52,59.41,59.48,57123.0,55.3691,55.4623,55.3598,55.425,57123.0
2023-04-10 15:50:00,59.49,59.49,59.36,59.37,48382.0,55.4343,55.4343,55.3132,55.3225,48382.0
2023-04-10 15:55:00,59.37,59.49,59.34,59.49,126106.0,55.3225,55.4343,55.2946,55.4343,126106.0
2023-04-11 09:30:00,59.6,59.66,59.23,59.29,94270.0,55.5368,55.5927,55.1921,55.248,94270.0
2023-04-11 09:35:00,59.27,59.47,59.2,59.47,42383.0,55.2293,55.4157,55.1641,55.4157,42383.0
2023-04-11 09:40:00,59.47,59.63,59.44,59.6,16075.0,55.4157,55.5648,55.3877,55.5368,16075.0
2023-04-11 09:45:00,59.61,59.71,59.57,59.66,25413.0,55.5462,55.6393,55.5089,55.5927,25413.0
2023-04-11 09:50:00,59.67,59.72,59.56,59.68,19422.0,55.6021,55.6487,55.4996,55.6114,19422.0
2023-04-11 09:55:00,59.64,59.68,59.59,59.61,9435.0,55.5741,55.6114,55.5275,55.5462,9435.0
2023-04-11 10:00:00,59.62,59.73,59.6,59.73,18219.0,55.5555,55.658,55.5368,55.658,18219.0
2023-04-11 10:05:00,59.76,59.93,59.74,59.93,35351.0,55.6859,55.8443,55.6673,55.8443,35351.0
2023-04-11 10:10:00,59.93,60.02,59.87,59.95,38678.0,55.8443,55.9282,55.7884,55.863,38678.0
2023-04-11 10:15:00,59.96,59.97,59.89,59.92,25937.0,55.8723,55.8816,55.8071,55.835,25937.0
2023-04-11 10:20:00,59.92,59.92,59.86,59.9,24316.0,55.835,55.835,55.7791,55.8164,24316.0
2023-04-11 10:25:00,59.9,59.95,59.85,59.95,22588.0,55.8164,55.863,55.7698,55.863,22588.0
2023-04-11 10:30:00,59.95,60.02,59.94,60.01,25090.0,55.863,55.9282,55.8537,55.9189,25090.0
2023-04-11 10:35:00,60.01,60.01,59.88,59.92,23086.0,55.9189,55.9189,55.7977,55.835,23086.0
2023-04-11 10:40:00,59.91,59.99,59.88,59.96,22893.0,55.8257,55.9002,55.7977,55.8723,22893.0
2023-04-11 10:45:00,59.96,59.96,59.81,59.95,43610.0,55.8723,55.8723,55.7325,55.863,43610.0
2023-04-11 10:50:00,59.94,60.08,59.92,60.08,20438.0,55.8537,55.9841,55.835,55.9841,20438.0
2023-04-11 10:55:00,60.09,60.2,60.08,60.16,41724.0,55.9934,56.0959,55.9841,56.0587,41724.0
2023-04-11 11:00:00,60.17,60.32,60.17,60.23,25045.0,56.068,56.2078,56.068,56.1239,25045.0
2023-04-11 11:05:00,60.25,60.33,60.23,60.3,32227.0,56.1425,56.2171,56.1239,56.1891,32227.0
2023-04-11 11:10:00,60.3,60.35,60.25,60.32,36180.0,56.1891,56.2357,56.1425,56.2078,36180.0
2023-04-11 11:15:00,60.32,60.35,60.23,60.25,45419.0,56.2078,56.2357,56.1239,56.1425,45419.0
2023-04-11 11:20:00,60.25,60.31,60.22,60.23,16261.0,56.1425,56.1984,56.1146,56.1239,16261.0
2023-04-11 11:25:00,60.23,60.23,60.13,60.18,39013.0,56.1239,56.1239,56.0307,56.0773,39013.0
2023-04-11 11:30:00,60.18,60.21,60.08,60.18,34019.0,56.0773,56.1052,55.9841,56.0773,34019.0
2023-04-11 11:35:00,60.18,60.27,60.17,60.26,18282.0,56.0773,56.1612,56.068,56.1518,18282.0
2023-04-11 11:40:00,60.26,60.31,60.23,60.29,10939.0,56.1518,56.1984,56.1239,56.1798,10939.0
2023-04-11 11:45:00,60.29,60.38,60.29,60.38,17369.0,56.1798,56.2637,56.1798,56.2637,17369.0
2023-04-11 11:50:00,60.37,60.39,60.33,60.37,15888.0,56.2543,56.273,56.2171,56.2543,15888.0
2023-04-11 11:55:00,60.37,60.4,60.31,60.39,13957.0,56.2543,56.2823,56.1984,56.273,13957.0
2023-04-11 12:00:00,60.39,60.39,60.29,60.33,14959.0,56.273,56.273,56.1798,56.2171,14959.0
2023-04-11 12:05:00,60.33,60.43,60.33,60.35,21487.0,56.2171,56.3103,56.2171,56.2357,21487.0
2023-04-11 12:10:00,60.37,60.47,60.37,60.46,15506.0,56.2543,56.3475,56.2543,56.3382,15506.0
2023-04-11 12:15:00,60.47,60.49,60.41,60.45,18842.0,56.3475,56.3662,56.2916,56.3289,18842.0
2023-04-11 12:20:00,60.45,60.47,60.39,60.42,18783.0,56.3289,56.3475,56.273,56.3009,18783.0
2023-04-11 12:25:00,60.42,60.43,60.38,60.4,21238.0,56.3009,56.3103,56.2637,56.2823,21238.0
2023-04-11 12:30:00,60.39,60.46,60.39,60.43,20320.0,56.273,56.3382,56.273,56.3103,20320.0
2023-04-11 12:35:00,60.42,60.44,60.34,60.38,28744.0,56.3009,56.3196,56.2264,56.2637,28744.0
2023-04-11 12:40:00,60.38,60.38,60.3,60.31,28768.0,56.2637,56.2637,56.1891,56.1984,28768.0
2023-04-11 12:45:00,60.31,60.32,60.27,60.29,14041.0,56.1984,56.2078,56.1612,56.1798,14041.0
2023-04-11 12:50:00,60.29,60.35,60.28,60.35,15109.0,56.1798,56.2357,56.1705,56.2357,15109.0
2023-04-11 12:55:00,60.35,60.42,60.34,60.41,33788.0,56.2357,56.3009,56.2264,56.2916,33788.0
2023-04-11 13:00:00,60.41,60.51,60.41,60.44,47454.0,56.2916,56.3848,56.2916,56.3196,47454.0
2023-04-11 13:05:00,60.44,60.51,60.43,60.48,43956.0,56.3196,56.3848,56.3103,56.3568,43956.0
2023-04-11 13:10:00,60.48,60.51,60.44,60.5,34245.0,56.3568,56.3848,56.3196,56.3755,34245.0
2023-04-11 13:15:00,60.51,60.53,60.45,60.47,21900.0,56.3848,56.4034,56.3289,56.3475,21900.0
2023-04-11 13:20:00,60.47,60.48,60.42,60.44,50887.0,56.3475,56.3568,56.3009,56.3196,50887.0
2023-04-11 13:25:00,60.44,60.44,60.36,60.4,20254.0,56.3196,56.3196,56.245,56.2823,20254.0
2023-04-11 13:30:00,60.4,60.4,60.28,60.33,36464.0,56.2823,56.2823,56.1705,56.2171,36464.0
2023-04-11 13:35:00,60.33,60.36,60.3,60.34,19176.0,56.2171,56.245,56.1891,56.2264,19176.0
2023-04-11 13:40:00,60.35,60.38,60.32,60.37,17449.0,56.2357,56.2637,56.2078,56.2543,17449.0
2023-04-11 13:45:00,60.38,60.4,60.29,60.33,28119.0,56.2637,56.2823,56.1798,56.2171,28119.0
2023-04-11 13:50:00,60.33,60.36,60.29,60.36,13186.0,56.2171,56.245,56.1798,56.245,13186.0
2023-04-11 13:55:00,60.35,60.37,60.26,60.27,24342.0,56.2357,56.2543,56.1518,56.1612,24342.0
2023-04-11 14:00:00,60.28,60.29,60.25,60.28,18007.0,56.1705,56.1798,56.1425,56.1705,18007.0
2023-04-11 14:05:00,60.28,60.29,60.25,60.26,13592.0,56.1705,56.1798,56.1425,56.1518,13592.0
2023-04-11 14:10:00,60.25,60.26,60.21,60.25,22318.0,56.1425,56.1518,56.1052,56.1425,22318.0
2023-04-11 14:15:00,60.25,60.27,60.23,60.27,22004.0,56.1425,56.1612,56.1239,56.1612,22004.0
2023-04-11 14:20:00,60.28,60.39,60.27,60.35,22544.0,56.1705,56.273,56.1612,56.2357,22544.0
2023-04-11 14:25:00,60.35,60.36,60.32,60.35,13483.0,56.2357,56.245,56.2078,56.2357,13483.0
2023-04-11 14:30:00,60.35,60.38,60.32,60.36,23917.0,56.2357,56.2637,56.2078,56.245,23917.0
2023-04-11 14:35:00,60.36,60.4,60.35,60.36,16181.0,56.245,56.2823,56.2357,56.245,16181.0
2023-04-11 14:40:00,60.37,60.38,60.34,60.36,12116.0,56.2543,56.2637,56.2264,56.245,12116.0
2023-04-11 14:45:00,60.36,60.37,60.29,60.3,13253.0,56.245,56.2543,56.1798,56.1891,13253.0
2023-04-11 14:50:00,60.29,60.32,60.29,60.31,14199.0,56.1798,56.2078,56.1798,56.1984,14199.0
2023-04-11 14:55:00,60.3,60.32,60.26,60.27,12156.0,56.1891,56.2078,56.1518,56.1612,12156.0
2023-04-11 15:00:00,60.26,60.29,60.24,60.28,12204.0,56.1518,56.1798,56.1332,56.1705,12204.0
2023-04-11 15:05:00,60.29,60.33,60.22,60.31,60543.0,56.1798,56.2171,56.1146,56.1984,60543.0
2023-04-11 15:10:00,60.31,60.37,60.29,60.37,25870.0,56.1984,56.2543,56.1798,56.2543,25870.0
2023-04-11 15:15:00,60.37,60.4,60.33,60.36,34733.0,56.2543,56.2823,56.2171,56.245,34733.0
2023-04-11 15:20:00,60.37,60.39,60.33,60.34,26741.0,56.2543,56.273,56.2171,56.2264,26741.0
2023-04-11 15:25:00,60.34,60.39,60.34,60.39,39759.0,56.2264,56.273,56.2264,56.273,39759.0
2023-04-11 15:30:00,60.39,60.44,60.35,60.43,56506.0,56.273,56.3196,56.2357,56.3103,56506.0
2023-04-11 15:35:00,60.43,60.51,60.39,60.51,40316.0,56.3103,56.3848,56.273,56.3848,40316.0
2023-04-11 15:40:00,60.51,60.51,60.37,60.38,77210.0,56.3848,56.3848,56.2543,56.2637,77210.0
2023-04-11 15:45:00,60.38,60.38,60.16,60.16,146165.0,56.2637,56.2637,56.0587,56.0587,146165.0
2023-04-11 15:50:00,60.18,60.21,60.07,60.1,222940.0,56.0773,56.1052,55.9748,56.0027,222940.0
2023-04-11 15:55:00,60.11,60.13,60.03,60.13,330709.0,56.0121,56.0307,55.9375,56.0307,330709.0
2023-04-12 09:30:00,60.34,60.69,60.34,60.65,86750.0,56.2264,56.5525,56.2264,56.5153,86750.0
2023-04-12 09:35:00,60.66,60.87,60.62,60.73,21841.0,56.5246,56.7203,56.4873,56.5898,21841.0
2023-04-12 09:40:00,60.73,60.9,60.69,60.84,35577.0,56.5898,56.7482,56.5525,56.6923,35577.0
2023-04-12 09:45:00,60.87,61.0,60.71,60.71,55085.0,56.7203,56.8414,56.5712,56.5712,55085.0
2023-04-12 09:50:00,60.66,60.68,60.45,60.64,25946.0,56.5246,56.5432,56.3289,56.5059,25946.0
2023-04-12 09:55:00,60.67,60.73,60.54,60.56,14651.0,56.5339,56.5898,56.4128,56.4314,14651.0
2023-04-12 10:00:00,60.54,60.64,60.48,60.64,22478.0,56.4128,56.5059,56.3568,56.5059,22478.0
2023-04-12 10:05:00,60.61,60.61,60.45,60.51,19224.0,56.478,56.478,56.3289,56.3848,19224.0
2023-04-12 10:10:00,60.5,60.52,60.38,60.41,21560.0,56.3755,56.3941,56.2637,56.2916,21560.0
2023-04-12 10:15:00,60.43,60.45,60.28,60.3,21469.0,56.3103,56.3289,56.1705,56.1891,21469.0
2023-04-12 10:20:00,60.3,60.32,60.14,60.16,26548.0,56.1891,56.2078,56.04,56.0587,26548.0
2023-04-12 10:25:00,60.15,60.15,59.98,60.12,29660.0,56.0493,56.0493,55.8909,56.0214,29660.0
2023-04-12 10:30:00,60.13,60.16,60.02,60.09,25199.0,56.0307,56.0587,55.9282,55.9934,25199.0
2023-04-12 10:35:00,60.07,60.09,59.87,59.98,18308.0,55.9748,55.9934,55.7884,55.8909,18308.0
2023-04-12 10:40:00,59.98,59.99,59.84,59.85,22907.0,55.8909,55.9002,55.7605,55.7698,22907.0
2023-04-12 10:45:00,59.85,60.01,59.84,59.92,31137.0,55.7698,55.9189,55.7605,55.835,31137.0
2023-04-12 10:50:00,59.93,60.07,59.92,60.02,14762.0,55.8443,55.9748,55.835,55.9282,14762.0
2023-04-12 10:55:00,60.02,60.02,59.9,59.96,33559.0,55.9282,55.9282,55.8164,55.8723,33559.0
2023-04-12 11:00:00,59.97,60.01,59.83,59.86,20636.0,55.8816,55.9189,55.7512,55.7791,20636.0
2023-04-12 11:05:00,59.85,59.85,59.74,59.78,18575.0,55.7698,55.7698,55.6673,55.7046,18575.0
2023-04-12 11:10:00,59.79,59.85,59.71,59.84,16600.0,55.7139,55.7698,55.6393,55.7605,16600.0
2023-04-12 11:15:00,59.84,59.88,59.82,59.84,13215.0,55.7605,55.7977,55.7418,55.7605,13215.0
2023-04-12 11:20:00,59.85,59.9,59.8,59.82,28017.0,55.7698,55.8164,55.7232,55.7418,28017.0
2023-04-12 11:25:00,59.83,59.89,59.82,59.88,36464.0,55.7512,55.8071,55.7418,55.7977,36464.0
2023-04-12 11:30:00,59.9,59.9,59.83,59.88,27631.0,55.8164,55.8164,55.7512,55.7977,27631.0
2023-04-12 11:35:00,59.87,59.89,59.81,59.81,20747.0,55.7884,55.8071,55.7325,55.7325,20747.0
2023-04-12 11:40:00,59.79,59.92,59.79,59.92,21994.0,55.7139,55.835,55.7139,55.835,21994.0
2023-04-12 11:45:00,59.92,60.02,59.89,60.02,25769.0,55.835,55.9282,55.8071,55.9282,25769.0
2023-04-12 11:50:00,60.03,60.06,59.98,60.0,18587.0,55.9375,55.9655,55.8909,55.9096,18587.0
2023-04-12 11:55:00,60.0,60.02,59.98,60.0,11325.0,55.9096,55.9282,55.8909,55.9096,11325.0
2023-04-12 12:00:00,60.0,60.12,60.0,60.11,13392.0,55.9096,56.0214,55.9096,56.0121,13392.0
2023-04-12 12:05:00,60.11,60.11,60.0,60.02,15077.0,56.0121,56.0121,55.9096,55.9282,15077.0
2023-04-12 12:10:00,60.03,60.08,60.0,60.06,19572.0,55.9375,55.9841,55.9096,55.9655,19572.0
2023-04-12 12:15:00,60.07,60.15,60.06,60.11,33075.0,55.9748,56.0493,55.9655,56.0121,33075.0
2023-04-12 12:20:00,60.11,60.2,60.1,60.19,16773.0,56.0121,56.0959,56.0027,56.0866,16773.0
2023-04-12 12:25:00,60.19,60.24,60.17,60.22,19592.0,56.0866,56.1332,56.068,56.1146,19592.0
2023-04-12 12:30:00,60.22,60.29,60.22,60.28,17568.0,56.1146,56.1798,56.1146,56.1705,17568.0
2023-04-12 12:35:00,60.28,60.33,60.27,60.31,16763.0,56.1705,56.2171,56.1612,56.1984,16763.0
2023-04-12 12:40:00,60.3,60.31,60.21,60.26,15392.0,56.1891,56.1984,56.1052,56.1518,15392.0
2023-04-12 12:45:00,60.27,60.34,60.26,60.28,20360.0,56.1612,56.2264,56.1518,56.1705,20360.0
2023-04-12 12:50:00,60.29,60.35,60.29,60.34,35947.0,56.1798,56.2357,56.1798,56.2264,35947.0
2023-04-12 12:55:00,60.34,60.42,60.33,60.38,36821.0,56.2264,56.3009,56.2171,56.2637,36821.0
2023-04-12 13:00:00,60.39,60.47,60.39,60.47,24039.0,56.273,56.3475,56.273,56.3475,24039.0
2023-04-12 13:05:00,60.47,60.49,60.42,60.45,30227.0,56.3475,56.3662,56.3009,56.3289,30227.0
2023-04-12 13:10:00,60.46,60.52,60.43,60.52,38596.0,56.3382,56.3941,56.3103,56.3941,38596.0
2023-04-12 13:15:00,60.53,60.53,60.4,60.42,27270.0,56.4034,56.4034,56.2823,56.3009,27270.0
2023-04-12 13:20:00,60.42,60.45,60.37,60.39,19471.0,56.3009,56.3289,56.2543,56.273,19471.0
2023-04-12 13:25:00,60.39,60.43,60.37,60.43,21573.0,56.273,56.3103,56.2543,56.3103,21573.0
2023-04-12 13:30:00,60.43,60.48,60.42,60.46,26325.0,56.3103,56.3568,56.3009,56.3382,26325.0
2023-04-12 13:35:00,60.46,60.46,60.38,60.39,29000.0,56.3382,56.3382,56.2637,56.273,29000.0
2023-04-12 13:40:00,60.4,60.47,60.36,60.38,33272.0,56.2823,56.3475,56.245,56.2637,33272.0
2023-04-12 13:45:00,60.37,60.38,60.31,60.34,40127.0,56.2543,56.2637,56.1984,56.2264,40127.0
2023-04-12 13:50:00,60.34,60.38,60.33,60.34,22504.0,56.2264,56.2637,56.2171,56.2264,22504.0
2023-04-12 13:55:00,60.34,60.38,60.34,60.38,17934.0,56.2264,56.2637,56.2264,56.2637,17934.0
2023-04-12 14:00:00,60.38,60.44,60.34,60.38,47852.0,56.2637,56.3196,56.2264,56.2637,47852.0
2023-04-12 14:05:00,60.38,60.48,60.34,60.4,26431.0,56.2637,56.3568,56.2264,56.2823,26431.0
2023-04-12 14:10:00,60.38,60.56,60.37,60.56,15558.0,56.2637,56.4314,56.2543,56.4314,15558.0
2023-04-12 14:15:00,60.56,60.58,60.52,60.52,30105.0,56.4314,56.45,56.3941,56.3941,30105.0
2023-04-12 14:20:00,60.52,60.54,60.47,60.52,26394.0,56.3941,56.4128,56.3475,56.3941,26394.0
2023-04-12 14:25:00,60.51,60.52,60.22,60.26,43504.0,56.3848,56.3941,56.1146,56.1518,43504.0
2023-04-12 14:30:00,60.25,60.27,60.17,60.2,13475.0,56.1425,56.1612,56.068,56.0959,13475.0
2023-04-12 14:35:00,60.2,60.2,60.09,60.09,15108.0,56.0959,56.0959,55.9934,55.9934,15108.0
2023-04-12 14:40:00,60.08,60.19,60.06,60.14,20740.0,55.9841,56.0866,55.9655,56.04,20740.0
2023-04-12 14:45:00,60.14,60.15,60.03,60.05,25038.0,56.04,56.0493,55.9375,55.9562,25038.0
2023-04-12 14:50:00,60.05,60.12,60.02,60.12,15771.0,55.9562,56.0214,55.9282,56.0214,15771.0
2023-04-12 14:55:00,60.12,60.2,60.12,60.15,25166.0,56.0214,56.0959,56.0214,56.0493,25166.0
2023-04-12 15:00:00,60.15,60.19,60.03,60.03,24633.0,56.0493,56.0866,55.9375,55.9375,24633.0
2023-04-12 15:05:00,60.04,60.12,60.03,60.11,21341.0,55.9468,56.0214,55.9375,56.0121,21341.0
2023-04-12 15:10:00,60.11,60.11,59.99,60.0,27030.0,56.0121,56.0121,55.9002,55.9096,27030.0
2023-04-12 15:15:00,59.99,59.99,59.91,59.94,62652.0,55.9002,55.9002,55.8257,55.8537,62652.0
2023-04-12 15:20:00,59.94,60.05,59.9,60.01,49419.0,55.8537,55.9562,55.8164,55.9189,49419.0
2023-04-12 15:25:00,60.01,60.04,59.96,60.0,95620.0,55.9189,55.9468,55.8723,55.9096,95620.0
2023-04-12 15:30:00,59.99,60.04,59.93,59.93,35693.0,55.9002,55.9468,55.8443,55.8443,35693.0
2023-04-12 15:35:00,59.92,59.99,59.91,59.98,46041.0,55.835,55.9002,55.8257,55.8909,46041.0
2023-04-12 15:40:00,59.98,59.99,59.87,59.9,33730.0,55.8909,55.9002,55.7884,55.8164,33730.0
2023-04-12 15:45:00,59.89,59.98,59.84,59.88,63404.0,55.8071,55.8909,55.7605,55.7977,63404.0
2023-04-12 15:50:00,59.87,59.91,59.81,59.85,85911.0,55.7884,55.8257,55.7325,55.7698,85911.0
2023-04-12 15:55:00,59.85,60.01,59.79,60.01,231979.0,55.7698,55.9189,55.7139,55.9189,231979.0
2023-04-13 09:30:00,59.85,59.91,59.57,59.59,84469.0,55.7698,55.8257,55.5089,55.5275,84469.0
2023-04-13 09:35:00,59.58,59.59,59.22,59.38,45883.0,55.5182,55.5275,55.1827,55.3318,45883.0
2023-04-13 09:40:00,59.36,59.86,59.36,59.71,44586.0,55.3132,55.7791,55.3132,55.6393,44586.0
2023-04-13 09:45:00,59.7,59.74,59.62,59.69,23435.0,55.63,55.6673,55.5555,55.6207,23435.0
2023-04-13 09:50:00,59.68,59.81,59.61,59.66,74523.0,55.6114,55.7325,55.5462,55.5927,74523.0
2023-04-13 09:55:00,59.66,59.75,59.65,59.69,32445.0,55.5927,55.6766,55.5834,55.6207,32445.0
2023-04-13 10:00:00,59.7,59.77,59.52,59.53,49981.0,55.63,55.6952,55.4623,55.4716,49981.0
2023-04-13 10:05:00,59.53,59.63,59.5,59.51,49658.0,55.4716,55.5648,55.4437,55.453,49658.0
2023-04-13 10:10:00,59.51,59.65,59.47,59.51,64967.0,55.453,55.5834,55.4157,55.453,64967.0
2023-04-13 10:15:00,59.52,59.7,59.51,59.66,48324.0,55.4623,55.63,55.453,55.5927,48324.0
2023-04-13 10:20:00,59.65,59.65,59.56,59.6,19170.0,55.5834,55.5834,55.4996,55.5368,19170.0
2023-04-13 10:25:00,59.6,59.68,59.57,59.62,19370.0,55.5368,55.6114,55.5089,55.5555,19370.0
2023-04-13 10:30:00,59.62,59.63,59.5,59.55,27880.0,55.5555,55.5648,55.4437,55.4902,27880.0
2023-04-13 10:35:00,59.55,59.61,59.52,59.52,17570.0,55.4902,55.5462,55.4623,55.4623,17570.0
2023-04-13 10:40:00,59.52,59.52,59.41,59.48,22782.0,55.4623,55.4623,55.3598,55.425,22782.0
2023-04-13 10:45:00,59.48,59.52,59.35,59.35,19429.0,55.425,55.4623,55.3039,55.3039,19429.0
2023-04-13 10:50:00,59.35,59.55,59.34,59.51,24000.0,55.3039,55.4902,55.2946,55.453,24000.0
2023-04-13 10:55:00,59.48,59.52,59.4,59.42,39236.0,55.425,55.4623,55.3505,55.3691,39236.0
2023-04-13 11:00:00,59.42,59.45,59.35,59.36,29901.0,55.3691,55.3971,55.3039,55.3132,29901.0
2023-04-13 11:05:00,59.36,59.46,59.34,59.45,21515.0,55.3132,55.4064,55.2946,55.3971,21515.0
2023-04-13 11:10:00,59.46,59.53,59.44,59.47,12871.0,55.4064,55.4716,55.3877,55.4157,12871.0
2023-04-13 11:15:00,59.48,59.55,59.44,59.55,15322.0,55.425,55.4902,55.3877,55.4902,15322.0
2023-04-13 11:20:00,59.56,59.63,59.55,59.62,23819.0,55.4996,55.5648,55.4902,55.5555,23819.0
2023-04-13 11:25:00,59.61,59.64,59.58,59.61,19063.0,55.5462,55.5741,55.5182,55.5462,19063.0
2023-04-13 11:30:00,59.6,59.65,59.57,59.61,19353.0,55.5368,55.5834,55.5089,55.5462,19353.0
2023-04-13 11:35:00,59.6,59.62,59.55,59.58,19497.0,55.5368,55.5555,55.4902,55.5182,19497.0
2023-04-13 11:40:00,59.58,59.67,59.56,59.65,25581.0,55.5182,55.6021,55.4996,55.5834,25581.0
2023-04-13 11:45:00,59.65,59.66,59.62,59.63,21561.0,55.5834,55.5927,55.5555,55.5648,21561.0
2023-04-13 11:50:00,59.63,59.66,59.52,59.52,22115.0,55.5648,55.5927,55.4623,55.4623,22115.0
2023-04-13 11:55:00,59.52,59.57,59.48,59.57,34982.0,55.4623,55.5089,55.425,55.5089,34982.0
2023-04-13 12:00:00,59.57,59.61,59.55,59.58,17991.0,55.5089,55.5462,55.4902,55.5182,17991.0
2023-04-13 12:05:00,59.58,59.63,59.55,59.55,22164.0,55.5182,55.5648,55.4902,55.4902,22164.0
2023-04-13 12:10:00,59.55,59.56,59.46,59.47,18848.0,55.4902,55.4996,55.4064,55.4157,18848.0
2023-04-13 12:15:00,59.47,59.58,59.47,59.56,25404.0,55.4157,55.5182,55.4157,55.4996,25404.0
2023-04-13 12:20:00,59.55,59.63,59.54,59.63,11649.0,55.4902,55.5648,55.4809,55.5648,11649.0
2023-04-13 12:25:00,59.63,59.63,59.54,59.55,11232.0,55.5648,55.5648,55.4809,55.4902,11232.0
2023-04-13 12:30:00,59.55,59.61,59.55,59.61,8301.0,55.4902,55.5462,55.4902,55.5462,8301.0
2023-04-13 12:35:00,59.61,59.64,59.59,59.62,14682.0,55.5462,55.5741,55.5275,55.5555,14682.0
2023-04-13 12:40:00,59.63,59.63,59.57,59.6,10200.0,55.5648,55.5648,55.5089,55.5368,10200.0
2023-04-13 12:45:00,59.61,59.65,59.6,59.62,8803.0,55.5462,55.5834,55.5368,55.5555,8803.0
2023-04-13 12:50:00,59.62,59.71,59.62,59.68,12127.0,55.5555,55.6393,55.5555,55.6114,12127.0
2023-04-13 12:55:00,59.68,59.78,59.67,59.78,22882.0,55.6114,55.7046,55.6021,55.7046,22882.0
2023-04-13 13:00:00,59.78,59.78,59.71,59.75,12287.0,55.7046,55.7046,55.6393,55.6766,12287.0
2023-04-13 13:05:00,59.74,59.78,59.74,59.77,19236.0,55.6673,55.7046,55.6673,55.6952,19236.0
2023-04-13 13:10:00,59.76,59.84,59.75,59.78,10969.0,55.6859,55.7605,55.6766,55.7046,10969.0
2023-04-13 13:15:00,59.77,59.84,59.77,59.83,14706.0,55.6952,55.7605,55.6952,55.7512,14706.0
2023-04-13 13:20:00,59.84,59.9,59.83,59.88,30545.0,55.7605,55.8164,55.7512,55.7977,30545.0
2023-04-13 13:25:00,59.88,59.9,59.82,59.83,39464.0,55.7977,55.8164,55.7418,55.7512,39464.0
2023-04-13 13:30:00,59.83,59.85,59.7,59.71,87456.0,55.7512,55.7698,55.63,55.6393,87456.0
2023-04-13 13:35:00,59.71,59.72,59.64,59.65,20656.0,55.6393,55.6487,55.5741,55.5834,20656.0
2023-04-13 13:40:00,59.65,59.77,59.63,59.75,25518.0,55.5834,55.6952,55.5648,55.6766,25518.0
2023-04-13 13:45:00,59.76,59.79,59.74,59.77,15260.0,55.6859,55.7139,55.6673,55.6952,15260.0
2023-04-13 13:50:00,59.77,59.82,59.77,59.79,21102.0,55.6952,55.7418,55.6952,55.7139,21102.0
2023-04-13 13:55:00,59.78,59.81,59.75,59.75,16043.0,55.7046,55.7325,55.6766,55.6766,16043.0
2023-04-13 14:00:00,59.76,59.78,59.72,59.73,18861.0,55.6859,55.7046,55.6487,55.658,18861.0
2023-04-13 14:05:00,59.73,59.78,59.73,59.76,27514.0,55.658,55.7046,55.658,55.6859,27514.0
2023-04-13 14:10:00,59.77,59.77,59.71,59.75,22145.0,55.6952,55.6952,55.6393,55.6766,22145.0
2023-04-13 14:15:00,59.75,59.85,59.75,59.82,29750.0,55.6766,55.7698,55.6766,55.7418,29750.0
2023-04-13 14:20:00,59.81,59.83,59.76,59.78,15980.0,55.7325,55.7512,55.6859,55.7046,15980.0
2023-04-13 14:25:00,59.79,59.79,59.74,59.76,20108.0,55.7139,55.7139,55.6673,55.6859,20108.0
2023-04-13 14:30:00,59.76,59.79,59.74,59.79,20997.0,55.6859,55.7139,55.6673,55.7139,20997.0
2023-04-13 14:35:00,59.78,59.8,59.74,59.75,17755.0,55.7046,55.7232,55.6673,55.6766,17755.0
2023-04-13 14:40:00,59.75,59.84,59.74,59.82,19969.0,55.6766,55.7605,55.6673,55.7418,19969.0
2023-04-13 14:45:00,59.83,59.88,59.81,59.84,34297.0,55.7512,55.7977,55.7325,55.7605,34297.0
2023-04-13 14:50:00,59.84,59.86,59.8,59.83,26704.0,55.7605,55.7791,55.7232,55.7512,26704.0
2023-04-13 14:55:00,59.84,59.89,59.83,59.88,16162.0,55.7605,55.8071,55.7512,55.7977,16162.0
2023-04-13 15:00:00,59.88,59.92,59.87,59.89,27542.0,55.7977,55.835,55.7884,55.8071,27542.0
2023-04-13 15:05:00,59.88,59.89,59.84,59.84,21903.0,55.7977,55.8071,55.7605,55.7605,21903.0
2023-04-13 15:10:00,59.85,59.88,59.84,59.87,25379.0,55.7698,55.7977,55.7605,55.7884,25379.0
2023-04-13 15:15:00,59.86,59.88,59.81,59.81,35703.0,55.7791,55.7977,55.7325,55.7325,35703.0
2023-04-13 15:20:00,59.82,59.89,59.82,59.83,33074.0,55.7418,55.8071,55.7418,55.7512,33074.0
2023-04-13 15:25:00,59.82,59.9,59.81,59.87,29538.0,55.7418,55.8164,55.7325,55.7884,29538.0
2023-04-13 15:30:00,59.88,59.88,59.79,59.81,40540.0,55.7977,55.7977,55.7139,55.7325,40540.0
2023-04-13 15:35:00,59.81,59.81,59.7,59.73,68748.0,55.7325,55.7325,55.63,55.658,68748.0
2023-04-13 15:40:00,59.74,59.84,59.74,59.79,63709.0,55.6673,55.7605,55.6673,55.7139,63709.0
2023-04-13 15:45:00,59.8,59.83,59.74,59.75,102854.0,55.7232,55.7512,55.6673,55.6766,102854.0
2023-04-13 15:50:00,59.76,59.76,59.69,59.74,108991.0,55.6859,55.6859,55.6207,55.6673,108991.0
2023-04-13 15:55:00,59.73,59.82,59.71,59.78,225744.0,55.658,55.7418,55.6393,55.7046,225744.0
2023-04-14 09:30:00,60.42,60.9,60.42,60.6,139257.0,56.3009,56.7482,56.3009,56.4687,139257.0
2023-04-14 09:35:00,60.6,60.74,60.48,60.48,35124.0,56.4687,56.5991,56.3568,56.3568,35124.0
2023-04-14 09:40:00,60.46,60.46,60.05,60.23,36924.0,56.3382,56.3382,55.9562,56.1239,36924.0
2023-04-14 09:45:00,60.23,60.57,60.2,60.54,26814.0,56.1239,56.4407,56.0959,56.4128,26814.0
2023-04-14 09:50:00,60.55,60.61,60.43,60.47,31437.0,56.4221,56.478,56.3103,56.3475,31437.0
2023-04-14 09:55:00,60.48,60.76,60.46,60.73,64831.0,56.3568,56.6178,56.3382,56.5898,64831.0
2023-04-14 10:00:00,60.72,60.72,60.56,60.62,143094.0,56.5805,56.5805,56.4314,56.4873,143094.0
2023-04-14 10:05:00,60.62,60.63,60.37,60.39,71447.0,56.4873,56.4966,56.2543,56.273,71447.0
2023-04-14 10:10:00,60.4,60.5,60.28,60.36,23242.0,56.2823,56.3755,56.1705,56.245,23242.0
2023-04-14 10:15:00,60.35,60.46,60.33,60.42,55389.0,56.2357,56.3382,56.2171,56.3009,55389.0
2023-04-14 10:20:00,60.43,60.52,60.41,60.48,19248.0,56.3103,56.3941,56.2916,56.3568,19248.0
2023-04-14 10:25:00,60.48,60.53,60.37,60.39,31989.0,56.3568,56.4034,56.2543,56.273,31989.0
2023-04-14 10:30:00,60.4,60.5,60.4,60.5,14266.0,56.2823,56.3755,56.2823,56.3755,14266.0
2023-04-14 10:35:00,60.5,60.74,60.47,60.74,34075.0,56.3755,56.5991,56.3475,56.5991,34075.0
2023-04-14 10:40:00,60.73,60.73,60.5,60.59,47880.0,56.5898,56.5898,56.3755,56.4593,47880.0
2023-04-14 10:45:00,60.59,60.63,60.51,60.54,21020.0,56.4593,56.4966,56.3848,56.4128,21020.0
2023-04-14 10:50:00,60.52,60.59,60.41,60.42,18084.0,56.3941,56.4593,56.2916,56.3009,18084.0
2023-04-14 10:55:00,60.41,60.6,60.41,60.57,20058.0,56.2916,56.4687,56.2916,56.4407,20058.0
2023-04-14 11:00:00,60.57,60.61,60.44,60.5,30038.0,56.4407,56.478,56.3196,56.3755,30038.0
2023-04-14 11:05:00,60.5,60.5,60.39,60.41,26811.0,56.3755,56.3755,56.273,56.2916,26811.0
2023-04-14 11:10:00,60.43,60.49,60.38,60.41,13067.0,56.3103,56.3662,56.2637,56.2916,13067.0
2023-04-14 11:15:00,60.4,60.4,60.3,60.39,12501.0,56.2823,56.2823,56.1891,56.273,12501.0
2023-04-14 11:20:00,60.39,60.44,60.37,60.4,7911.0,56.273,56.3196,56.2543,56.2823,7911.0
2023-04-14 11:25:00,60.39,60.41,60.36,60.39,9483.0,56.273,56.2916,56.245,56.273,9483.0
2023-04-14 11:30:00,60.39,60.46,60.37,60.44,10310.0,56.273,56.3382,56.2543,56.3196,10310.0
2023-04-14 11:35:00,60.46,60.56,60.44,60.53,12106.0,56.3382,56.4314,56.3196,56.4034,12106.0
2023-04-14 11:40:00,60.53,60.55,60.49,60.53,10688.0,56.4034,56.4221,56.3662,56.4034,10688.0
2023-04-14 11:45:00,60.54,60.59,60.51,60.53,10427.0,56.4128,56.4593,56.3848,56.4034,10427.0
2023-04-14 11:50:00,60.53,60.54,60.44,60.47,9735.0,56.4034,56.4128,56.3196,56.3475,9735.0
2023-04-14 11:55:00,60.49,60.56,60.48,60.55,10443.0,56.3662,56.4314,56.3568,56.4221,10443.0
2023-04-14 12:00:00,60.55,60.63,60.53,60.56,18294.0,56.4221,56.4966,56.4034,56.4314,18294.0
2023-04-14 12:05:00,60.57,60.61,60.45,60.47,15316.0,56.4407,56.478,56.3289,56.3475,15316.0
2023-04-14 12:10:00,60.48,60.51,60.41,60.42,11394.0,56.3568,56.3848,56.2916,56.3009,11394.0
2023-04-14 12:15:00,60.44,60.44,60.34,60.35,14318.0,56.3196,56.3196,56.2264,56.2357,14318.0
2023-04-14 12:20:00,60.35,60.39,60.32,60.34,13700.0,56.2357,56.273,56.2078,56.2264,13700.0
2023-04-14 12:25:00,60.33,60.4,60.32,60.34,25305.0,56.2171,56.2823,56.2078,56.2264,25305.0
2023-04-14 12:30:00,60.33,60.35,60.25,60.3,7635.0,56.2171,56.2357,56.1425,56.1891,7635.0
2023-04-14 12:35:00,60.3,60.32,60.28,60.29,28306.0,56.1891,56.2078,56.1705,56.1798,28306.0
2023-04-14 12:40:00,60.3,60.35,60.29,60.35,11179.0,56.1891,56.2357,56.1798,56.2357,11179.0
2023-04-14 12:45:00,60.35,60.39,60.29,60.38,16414.0,56.2357,56.273,56.1798,56.2637,16414.0
2023-04-14 12:50:00,60.36,60.36,60.3,60.31,8294.0,56.245,56.245,56.1891,56.1984,8294.0
2023-04-14 12:55:00,60.3,60.32,60.27,60.3,10837.0,56.1891,56.2078,56.1612,56.1891,10837.0
2023-04-14 13:00:00,60.31,60.43,60.31,60.42,20303.0,56.1984,56.3103,56.1984,56.3009,20303.0
2023-04-14 13:05:00,60.42,60.43,60.39,60.39,9919.0,56.3009,56.3103,56.273,56.273,9919.0
2023-04-14 13:10:00,60.4,60.45,60.4,60.44,9987.0,56.2823,56.3289,56.2823,56.3196,9987.0
2023-04-14 13:15:00,60.43,60.5,60.43,60.5,11968.0,56.3103,56.3755,56.3103,56.3755,11968.0
2023-04-14 13:20:00,60.49,60.51,60.47,60.51,8745.0,56.3662,56.3848,56.3475,56.3848,8745.0
2023-04-14 13:25:00,60.51,60.51,60.37,60.38,11976.0,56.3848,56.3848,56.2543,56.2637,11976.0
2023-04-14 13:30:00,60.37,60.37,60.29,60.32,10958.0,56.2543,56.2543,56.1798,56.2078,10958.0
2023-04-14 13:35:00,60.3,60.3,60.16,60.17,20594.0,56.1891,56.1891,56.0587,56.068,20594.0
2023-04-14 13:40:00,60.17,60.24,60.15,60.16,14734.0,56.068,56.1332,56.0493,56.0587,14734.0
2023-04-14 13:45:00,60.16,60.18,60.11,60.18,9300.0,56.0587,56.0773,56.0121,56.0773,9300.0
2023-04-14 13:50:00,60.18,60.21,60.15,60.17,11258.0,56.0773,56.1052,56.0493,56.068,11258.0
2023-04-14 13:55:00,60.18,60.24,60.18,60.23,10468.0,56.0773,56.1332,56.0773,56.1239,10468.0
2023-04-14 14:00:00,60.24,60.3,60.22,60.26,17214.0,56.1332,56.1891,56.1146,56.1518,17214.0
2023-04-14 14:05:00,60.25,60.34,60.24,60.32,14590.0,56.1425,56.2264,56.1332,56.2078,14590.0
2023-04-14 14:10:00,60.32,60.33,60.22,60.25,15922.0,56.2078,56.2171,56.1146,56.1425,15922.0
2023-04-14 14:15:00,60.25,60.29,60.21,60.23,16712.0,56.1425,56.1798,56.1052,56.1239,16712.0
2023-04-14 14:20:00,60.23,60.25,60.19,60.21,11093.0,56.1239,56.1425,56.0866,56.1052,11093.0
2023-04-14 14:25:00,60.2,60.27,60.16,60.27,19387.0,56.0959,56.1612,56.0587,56.1612,19387.0
2023-04-14 14:30:00,60.26,60.34,60.26,60.31,14708.0,56.1518,56.2264,56.1518,56.1984,14708.0
2023-04-14 14:35:00,60.3,60.32,60.26,60.27,14892.0,56.1891,56.2078,56.1518,56.1612,14892.0
2023-04-14 14:40:00,60.27,60.28,60.21,60.28,16272.0,56.1612,56.1705,56.1052,56.1705,16272.0
2023-04-14 14:45:00,60.27,60.29,60.23,60.28,15755.0,56.1612,56.1798,56.1239,56.1705,15755.0
2023-04-14 14:50:00,60.29,60.31,60.25,60.26,15425.0,56.1798,56.1984,56.1425,56.1518,15425.0
2023-04-14 14:55:00,60.26,60.32,60.26,60.28,13954.0,56.1518,56.2078,56.1518,56.1705,13954.0
2023-04-14 15:00:00,60.28,60.28,60.22,60.22,29325.0,56.1705,56.1705,56.1146,56.1146,29325.0
2023-04-14 15:05:00,60.22,60.22,60.17,60.17,17033.0,56.1146,56.1146,56.068,56.068,17033.0
2023-04-14 15:10:00,60.17,60.22,60.13,60.2,34859.0,56.068,56.1146,56.0307,56.0959,34859.0
2023-04-14 15:15:00,60.21,60.23,60.09,60.18,41906.0,56.1052,56.1239,55.9934,56.0773,41906.0
2023-04-14 15:20:00,60.18,60.31,60.18,60.31,25054.0,56.0773,56.1984,56.0773,56.1984,25054.0
2023-04-14 15:25:00,60.31,60.36,60.31,60.33,28202.0,56.1984,56.245,56.1984,56.2171,28202.0
2023-04-14 15:30:00,60.33,60.39,60.32,60.39,46672.0,56.2171,56.273,56.2078,56.273,46672.0
2023-04-14 15:35:00,60.39,60.49,60.39,60.49,33387.0,56.273,56.3662,56.273,56.3662,33387.0
2023-04-14 15:40:00,60.5,60.58,60.48,60.55,79568.0,56.3755,56.45,56.3568,56.4221,79568.0
2023-04-14 15:45:00,60.56,60.65,60.55,60.64,109909.0,56.4314,56.5153,56.4221,56.5059,109909.0
2023-04-14 15:50:00,60.63,60.63,60.54,60.55,91452.0,56.4966,56.4966,56.4128,56.4221,91452.0
2023-04-14 15:55:00,60.55,60.66,60.52,60.61,198700.0,56.4221,56.5246,56.3941,56.478,198700.0
2023-04-17 09:30:00,60.2,60.25,60.02,60.03,78140.0,56.0959,56.1425,55.9282,55.9375,78140.0
2023-04-17 09:35:00,60.01,60.07,59.88,60.03,47520.0,55.9189,55.9748,55.7977,55.9375,47520.0
2023-04-17 09:40:00,60.04,60.4,60.02,60.35,28870.0,55.9468,56.2823,55.9282,56.2357,28870.0
2023-04-17 09:45:00,60.35,60.59,60.33,60.57,35203.0,56.2357,56.4593,56.2171,56.4407,35203.0
2023-04-17 09:50:00,60.58,60.92,60.56,60.81,43491.0,56.45,56.7668,56.4314,56.6643,43491.0
2023-04-17 09:55:00,60.8,60.97,60.8,60.91,34900.0,56.655,56.8134,56.655,56.7575,34900.0
2023-04-17 10:00:00,60.9,60.95,60.82,60.9,30784.0,56.7482,56.7948,56.6737,56.7482,30784.0
2023-04-17 10:05:00,60.92,60.93,60.71,60.72,22279.0,56.7668,56.7762,56.5712,56.5805,22279.0
2023-04-17 10:10:00,60.73,60.74,60.55,60.58,27830.0,56.5898,56.5991,56.4221,56.45,27830.0
2023-04-17 10:15:00,60.58,60.62,60.5,60.59,17295.0,56.45,56.4873,56.3755,56.4593,17295.0
2023-04-17 10:20:00,60.57,60.6,60.44,60.49,28351.0,56.4407,56.4687,56.3196,56.3662,28351.0
2023-04-17 10:25:00,60.48,60.67,60.48,60.62,64408.0,56.3568,56.5339,56.3568,56.4873,64408.0
2023-04-17 10:30:00,60.63,60.75,60.62,60.67,23800.0,56.4966,56.6084,56.4873,56.5339,23800.0
2023-04-17 10:35:00,60.67,60.7,60.59,60.59,23821.0,56.5339,56.5618,56.4593,56.4593,23821.0
2023-04-17 10:40:00,60.6,60.63,60.54,60.61,18580.0,56.4687,56.4966,56.4128,56.478,18580.0
2023-04-17 10:45:00,60.59,60.61,60.53,60.59,17077.0,56.4593,56.478,56.4034,56.4593,17077.0
2023-04-17 10:50:00,60.59,60.64,60.51,60.57,12720.0,56.4593,56.5059,56.3848,56.4407,12720.0
2023-04-17 10:55:00,60.58,60.58,60.46,60.48,11255.0,56.45,56.45,56.3382,56.3568,11255.0
2023-04-17 11:00:00,60.48,60.51,60.38,60.4,13783.0,56.3568,56.3848,56.2637,56.2823,13783.0
2023-04-17 11:05:00,60.42,60.45,60.4,60.42,9031.0,56.3009,56.3289,56.2823,56.3009,9031.0
2023-04-17 11:10:00,60.42,60.51,60.39,60.48,17790.0,56.3009,56.3848,56.273,56.3568,17790.0
2023-04-17 11:15:00,60.49,60.62,60.49,60.61,21040.0,56.3662,56.4873,56.3662,56.478,21040.0
2023-04-17 11:20:00,60.6,60.68,60.55,60.68,21679.0,56.4687,56.5432,56.4221,56.5432,21679.0
2023-04-17 11:25:00,60.68,60.69,60.53,60.57,58678.0,56.5432,56.5525,56.4034,56.4407,58678.0
2023-04-17 11:30:00,60.57,60.7,60.57,60.63,35685.0,56.4407,56.5618,56.4407,56.4966,35685.0
2023-04-17 11:35:00,60.63,60.67,60.54,60.57,46129.0,56.4966,56.5339,56.4128,56.4407,46129.0
2023-04-17 11:40:00,60.58,60.66,60.57,60.59,54595.0,56.45,56.5246,56.4407,56.4593,54595.0
2023-04-17 11:45:00,60.59,60.66,60.56,60.66,21870.0,56.4593,56.5246,56.4314,56.5246,21870.0
2023-04-17 11:50:00,60.66,60.76,60.65,60.75,28896.0,56.5246,56.6178,56.5153,56.6084,28896.0
2023-04-17 11:55:00,60.77,60.8,60.73,60.76,24803.0,56.6271,56.655,56.5898,56.6178,24803.0
2023-04-17 12:00:00,60.76,60.85,60.76,60.8,28973.0,56.6178,56.7016,56.6178,56.655,28973.0
2023-04-17 12:05:00,60.81,60.85,60.8,60.85,11926.0,56.6643,56.7016,56.655,56.7016,11926.0
2023-04-17 12:10:00,60.84,60.91,60.84,60.88,16995.0,56.6923,56.7575,56.6923,56.7296,16995.0
2023-04-17 12:15:00,60.88,60.89,60.85,60.88,12951.0,56.7296,56.7389,56.7016,56.7296,12951.0
2023-04-17 12:20:00,60.88,60.96,60.84,60.96,23161.0,56.7296,56.8041,56.6923,56.8041,23161.0
2023-04-17 12:25:00,60.96,61.02,60.94,61.01,20594.0,56.8041,56.86,56.7855,56.8507,20594.0
2023-04-17 12:30:00,61.01,61.05,61.0,61.04,15482.0,56.8507,56.888,56.8414,56.8787,15482.0
2023-04-17 12:35:00,61.04,61.05,60.97,60.97,15648.0,56.8787,56.888,56.8134,56.8134,15648.0
2023-04-17 12:40:00,60.97,60.99,60.92,60.92,11933.0,56.8134,56.8321,56.7668,56.7668,11933.0
2023-04-17 12:45:00,60.92,60.95,60.85,60.86,9421.0,56.7668,56.7948,56.7016,56.7109,9421.0
2023-04-17 12:50:00,60.86,60.89,60.79,60.79,28368.0,56.7109,56.7389,56.6457,56.6457,28368.0
2023-04-17 12:55:00,60.79,60.8,60.72,60.73,16302.0,56.6457,56.655,56.5805,56.5898,16302.0
2023-04-17 13:00:00,60.73,60.74,60.62,60.65,13260.0,56.5898,56.5991,56.4873,56.5153,13260.0
2023-04-17 13:05:00,60.64,60.67,60.58,60.66,12962.0,56.5059,56.5339,56.45,56.5246,12962.0
2023-04-17 13:10:00,60.66,60.7,60.65,60.7,14028.0,56.5246,56.5618,56.5153,56.5618,14028.0
2023-04-17 13:15:00,60.71,60.77,60.69,60.74,12769.0,56.5712,56.6271,56.5525,56.5991,12769.0
2023-04-17 13:20:00,60.73,60.79,60.73,60.79,26908.0,56.5898,56.6457,56.5898,56.6457,26908.0
2023-04-17 13:25:00,60.79,60.8,60.77,60.78,12631.0,56.6457,56.655,56.6271,56.6364,12631.0
2023-04-17 13:30:00,60.78,60.83,60.77,60.82,18412.0,56.6364,56.683,56.6271,56.6737,18412.0
2023-04-17 13:35:00,60.81,60.82,60.78,60.82,11683.0,56.6643,56.6737,56.6364,56.6737,11683.0
2023-04-17 13:40:00,60.82,60.86,60.77,60.82,15980.0,56.6737,56.7109,56.6271,56.6737,15980.0
2023-04-17 13:45:00,60.82,60.87,60.79,60.87,14975.0,56.6737,56.7203,56.6457,56.7203,14975.0
2023-04-17 13:50:00,60.86,60.87,60.81,60.84,9794.0,56.7109,56.7203,56.6643,56.6923,9794.0
2023-04-17 13:55:00,60.83,60.84,60.79,60.79,15854.0,56.683,56.6923,56.6457,56.6457,15854.0
2023-04-17 14:00:00,60.79,60.8,60.74,60.74,17498.0,56.6457,56.655,56.5991,56.5991,17498.0
2023-04-17 14:05:00,60.74,60.79,60.73,60.78,16158.0,56.5991,56.6457,56.5898,56.6364,16158.0
2023-04-17 14:10:00,60.77,60.89,60.76,60.88,12409.0,56.6271,56.7389,56.6178,56.7296,12409.0
2023-04-17 14:15:00,60.89,60.9,60.86,60.88,13185.0,56.7389,56.7482,56.7109,56.7296,13185.0
2023-04-17 14:20:00,60.89,60.89,60.83,60.84,13827.0,56.7389,56.7389,56.683,56.6923,13827.0
2023-04-17 14:25:00,60.83,60.89,60.83,60.89,40542.0,56.683,56.7389,56.683,56.7389,40542.0
2023-04-17 14:30:00,60.89,60.92,60.87,60.92,23795.0,56.7389,56.7668,56.7203,56.7668,23795.0
2023-04-17 14:35:00,60.92,60.95,60.91,60.93,14263.0,56.7668,56.7948,56.7575,56.7762,14263.0
2023-04-17 14:40:00,60.94,61.03,60.93,61.02,18008.0,56.7855,56.8693,56.7762,56.86,18008.0
2023-04-17 14:45:00,61.02,61.08,61.01,61.07,17834.0,56.86,56.9159,56.8507,56.9066,17834.0
2023-04-17 14:50:00,61.07,61.13,61.06,61.1,21916.0,56.9066,56.9625,56.8973,56.9346,21916.0
2023-04-17 14:55:00,61.1,61.12,61.07,61.09,40293.0,56.9346,56.9532,56.9066,56.9253,40293.0
2023-04-17 15:00:00,61.1,61.22,61.09,61.22,21946.0,56.9346,57.0464,56.9253,57.0464,21946.0
2023-04-17 15:05:00,61.19,61.24,61.17,61.23,21699.0,57.0184,57.065,56.9998,57.0557,21699.0
2023-04-17 15:10:00,61.24,61.26,61.2,61.22,32051.0,57.065,57.0837,57.0278,57.0464,32051.0
2023-04-17 15:15:00,61.22,61.24,61.19,61.23,37289.0,57.0464,57.065,57.0184,57.0557,37289.0
2023-04-17 15:20:00,61.23,61.28,61.2,61.21,20629.0,57.0557,57.1023,57.0278,57.0371,20629.0
2023-04-17 15:25:00,61.2,61.26,61.17,61.25,20018.0,57.0278,57.0837,56.9998,57.0743,20018.0
2023-04-17 15:30:00,61.25,61.25,61.17,61.18,27142.0,57.0743,57.0743,56.9998,57.0091,27142.0
2023-04-17 15:35:00,61.17,61.23,61.15,61.16,67526.0,56.9998,57.0557,56.9812,56.9905,67526.0
2023-04-17 15:40:00,61.15,61.24,61.13,61.23,77505.0,56.9812,57.065,56.9625,57.0557,77505.0
2023-04-17 15:45:00,61.22,61.3,61.21,61.29,93487.0,57.0464,57.1209,57.0371,57.1116,93487.0
2023-04-17 15:50:00,61.31,61.45,61.29,61.45,140725.0,57.1303,57.2607,57.1116,57.2607,140725.0
2023-04-17 15:55:00,61.45,61.55,61.42,61.55,284603.0,57.2607,57.3539,57.2328,57.3539,284603.0
2023-04-18 09:30:00,61.77,61.77,61.55,61.61,68355.0,57.5589,57.5589,57.3539,57.4098,68355.0
2023-04-18 09:35:00,61.62,61.81,61.44,61.77,32527.0,57.4191,57.5962,57.2514,57.5589,32527.0
2023-04-18 09:40:00,61.75,61.78,61.69,61.75,25096.0,57.5403,57.5682,57.4844,57.5403,25096.0
2023-04-18 09:45:00,61.74,61.74,61.48,61.48,26480.0,57.5309,57.5309,57.2887,57.2887,26480.0
2023-04-18 09:50:00,61.48,61.54,61.41,61.46,24013.0,57.2887,57.3446,57.2234,57.27,24013.0
2023-04-18 09:55:00,61.47,61.48,61.26,61.32,56271.0,57.2794,57.2887,57.0837,57.1396,56271.0
2023-04-18 10:00:00,61.32,61.49,61.3,61.42,19546.0,57.1396,57.298,57.1209,57.2328,19546.0
2023-04-18 10:05:00,61.45,61.55,61.4,61.54,14264.0,57.2607,57.3539,57.2141,57.3446,14264.0
2023-04-18 10:10:00,61.53,61.55,61.33,61.33,22096.0,57.3353,57.3539,57.1489,57.1489,22096.0
2023-04-18 10:15:00,61.34,61.59,61.34,61.58,25232.0,57.1582,57.3912,57.1582,57.3819,25232.0
2023-04-18 10:20:00,61.58,61.68,61.53,61.64,28890.0,57.3819,57.475,57.3353,57.4378,28890.0
2023-04-18 10:25:00,61.65,61.66,61.47,61.48,14472.0,57.4471,57.4564,57.2794,57.2887,14472.0
2023-04-18 10:30:00,61.46,61.55,61.38,61.47,17556.0,57.27,57.3539,57.1955,57.2794,17556.0
2023-04-18 10:35:00,61.48,61.5,61.34,61.4,40154.0,57.2887,57.3073,57.1582,57.2141,40154.0
2023-04-18 10:40:00,61.4,61.52,61.4,61.45,18149.0,57.2141,57.3259,57.2141,57.2607,18149.0
2023-04-18 10:45:00,61.45,61.52,61.45,61.45,29088.0,57.2607,57.3259,57.2607,57.2607,29088.0
2023-04-18 10:50:00,61.45,61.48,61.38,61.42,19105.0,57.2607,57.2887,57.1955,57.2328,19105.0
2023-04-18 10:55:00,61.42,61.47,61.39,61.41,18149.0,57.2328,57.2794,57.2048,57.2234,18149.0
2023-04-18 11:00:00,61.43,61.51,61.42,61.48,17079.0,57.2421,57.3166,57.2328,57.2887,17079.0
2023-04-18 11:05:00,61.48,61.54,61.41,61.41,15585.0,57.2887,57.3446,57.2234,57.2234,15585.0
2023-04-18 11:10:00,61.4,61.46,61.38,61.43,7823.0,57.2141,57.27,57.1955,57.2421,7823.0
2023-04-18 11:15:00,61.42,61.47,61.4,61.43,8936.0,57.2328,57.2794,57.2141,57.2421,8936.0
2023-04-18 11:20:00,61.41,61.46,61.39,61.45,10256.0,57.2234,57.27,57.2048,57.2607,10256.0
2023-04-18 11:25:00,61.45,61.52,61.44,61.51,13364.0,57.2607,57.3259,57.2514,57.3166,13364.0
2023-04-18 11:30:00,61.51,61.65,61.48,61.65,17495.0,57.3166,57.4471,57.2887,57.4471,17495.0
2023-04-18 11:35:00,61.64,61.68,61.58,61.58,6235.0,57.4378,57.475,57.3819,57.3819,6235.0
2023-04-18 11:40:00,61.56,61.66,61.54,61.66,9838.0,57.3632,57.4564,57.3446,57.4564,9838.0
2023-04-18 11:45:00,61.65,61.71,61.6,61.71,8525.0,57.4471,57.503,57.4005,57.503,8525.0
2023-04-18 11:50:00,61.71,61.71,61.62,61.66,11877.0,57.503,57.503,57.4191,57.4564,11877.0
2023-04-18 11:55:00,61.66,61.68,61.6,61.62,7676.0,57.4564,57.475,57.4005,57.4191,7676.0
2023-04-18 12:00:00,61.63,61.68,61.6,61.64,11782.0,57.4284,57.475,57.4005,57.4378,11782.0
2023-04-18 12:05:00,61.65,61.69,61.61,61.69,9352.0,57.4471,57.4844,57.4098,57.4844,9352.0
2023-04-18 12:10:00,61.69,61.76,61.69,61.76,9503.0,57.4844,57.5496,57.4844,57.5496,9503.0
2023-04-18 12:15:00,61.75,61.77,61.69,61.75,14008.0,57.5403,57.5589,57.4844,57.5403,14008.0
2023-04-18 12:20:00,61.75,61.75,61.7,61.75,12785.0,57.5403,57.5403,57.4937,57.5403,12785.0
2023-04-18 12:25:00,61.75,61.78,61.72,61.73,9116.0,57.5403,57.5682,57.5123,57.5216,9116.0
2023-04-18 12:30:00,61.74,61.78,61.72,61.78,6179.0,57.5309,57.5682,57.5123,57.5682,6179.0
2023-04-18 12:35:00,61.77,61.8,61.76,61.79,9445.0,57.5589,57.5869,57.5496,57.5775,9445.0
2023-04-18 12:40:00,61.76,61.8,61.76,61.78,8181.0,57.5496,57.5869,57.5496,57.5682,8181.0
2023-04-18 12:45:00,61.78,61.8,61.77,61.79,22483.0,57.5682,57.5869,57.5589,57.5775,22483.0
2023-04-18 12:50:00,61.8,61.8,61.69,61.69,19309.0,57.5869,57.5869,57.4844,57.4844,19309.0
2023-04-18 12:55:00,61.68,61.69,61.62,61.67,12459.0,57.475,57.4844,57.4191,57.4657,12459.0
2023-04-18 13:00:00,61.67,61.67,61.63,61.65,11568.0,57.4657,57.4657,57.4284,57.4471,11568.0
2023-04-18 13:05:00,61.66,61.68,61.63,61.63,20294.0,57.4564,57.475,57.4284,57.4284,20294.0
2023-04-18 13:10:00,61.63,61.65,61.58,61.58,10206.0,57.4284,57.4471,57.3819,57.3819,10206.0
2023-04-18 13:15:00,61.58,61.58,61.54,61.55,20396.0,57.3819,57.3819,57.3446,57.3539,20396.0
2023-04-18 13:20:00,61.55,61.56,61.52,61.55,24271.0,57.3539,57.3632,57.3259,57.3539,24271.0
2023-04-18 13:25:00,61.55,61.55,61.51,61.51,14584.0,57.3539,57.3539,57.3166,57.3166,14584.0
2023-04-18 13:30:00,61.52,61.57,61.5,61.55,21783.0,57.3259,57.3725,57.3073,57.3539,21783.0
2023-04-18 13:35:00,61.56,61.57,61.53,61.55,15162.0,57.3632,57.3725,57.3353,57.3539,15162.0
2023-04-18 13:40:00,61.55,61.57,61.52,61.56,12221.0,57.3539,57.3725,57.3259,57.3632,12221.0
2023-04-18 13:45:00,61.57,61.62,61.51,61.53,170798.0,57.3725,57.4191,57.3166,57.3353,170798.0
2023-04-18 13:50:00,61.53,61.55,61.48,61.5,28268.0,57.3353,57.3539,57.2887,57.3073,28268.0
2023-04-18 13:55:00,61.49,61.49,61.42,61.44,43284.0,57.298,57.298,57.2328,57.2514,43284.0
2023-04-18 14:00:00,61.44,61.49,61.43,61.46,26946.0,57.2514,57.298,57.2421,57.27,26946.0
2023-04-18 14:05:00,61.46,61.47,61.39,61.42,25569.0,57.27,57.2794,57.2048,57.2328,25569.0
2023-04-18 14:10:00,61.42,61.44,61.37,61.39,21463.0,57.2328,57.2514,57.1862,57.2048,21463.0
2023-04-18 14:15:00,61.38,61.42,61.36,61.41,27578.0,57.1955,57.2328,57.1768,57.2234,27578.0
2023-04-18 14:20:00,61.41,61.52,61.41,61.52,18943.0,57.2234,57.3259,57.2234,57.3259,18943.0
2023-04-18 14:25:00,61.53,61.59,61.51,61.57,10945.0,57.3353,57.3912,57.3166,57.3725,10945.0
2023-04-18 14:30:00,61.57,61.59,61.43,61.44,54763.0,57.3725,57.3912,57.2421,57.2514,54763.0
2023-04-18 14:35:00,61.45,61.5,61.44,61.49,28070.0,57.2607,57.3073,57.2514,57.298,28070.0
2023-04-18 14:40:00,61.49,61.51,61.45,61.45,27848.0,57.298,57.3166,57.2607,57.2607,27848.0
2023-04-18 14:45:00,61.45,61.46,61.33,61.39,67646.0,57.2607,57.27,57.1489,57.2048,67646.0
2023-04-18 14:50:00,61.39,61.4,61.34,61.4,18016.0,57.2048,57.2141,57.1582,57.2141,18016.0
2023-04-18 14:55:00,61.39,61.42,61.37,61.42,14648.0,57.2048,57.2328,57.1862,57.2328,14648.0
2023-04-18 15:00:00,61.43,61.58,61.41,61.58,21814.0,57.2421,57.3819,57.2234,57.3819,21814.0
2023-04-18 15:05:00,61.58,61.59,61.55,61.58,13106.0,57.3819,57.3912,57.3539,57.3819,13106.0
2023-04-18 15:10:00,61.59,61.64,61.59,61.62,9354.0,57.3912,57.4378,57.3912,57.4191,9354.0
2023-04-18 15:15:00,61.61,61.62,61.56,61.57,56383.0,57.4098,57.4191,57.3632,57.3725,56383.0
2023-04-18 15:20:00,61.57,61.58,61.48,61.48,65208.0,57.3725,57.3819,57.2887,57.2887,65208.0
2023-04-18 15:25:00,61.48,61.52,61.45,61.51,40253.0,57.2887,57.3259,57.2607,57.3166,40253.0
2023-04-18 15:30:00,61.51,61.58,61.51,61.51,90800.0,57.3166,57.3819,57.3166,57.3166,90800.0
2023-04-18 15:35:00,61.52,61.58,61.52,61.55,55293.0,57.3259,57.3819,57.3259,57.3539,55293.0
2023-04-18 15:40:00,61.55,61.62,61.51,61.52,139535.0,57.3539,57.4191,57.3166,57.3259,139535.0
2023-04-18 15:45:00,61.53,61.54,61.47,61.48,91521.0,57.3353,57.3446,57.2794,57.2887,91521.0
2023-04-18 15:50:00,61.49,61.56,61.44,61.46,209404.0,57.298,57.3632,57.2514,57.27,209404.0
2023-04-18 15:55:00,61.46,61.48,61.29,61.29,384816.0,57.27,57.2887,57.1116,57.1116,384816.0
2023-04-19 09:30:00,61.42,61.6,61.22,61.29,96228.0,57.2328,57.4005,57.0464,57.1116,96228.0
2023-04-19 09:35:00,61.31,61.34,61.18,61.27,67073.0,57.1303,57.1582,57.0091,57.093,67073.0
2023-04-19 09:40:00,61.3,61.55,61.3,61.43,39880.0,57.1209,57.3539,57.1209,57.2421,39880.0
2023-04-19 09:45:00,61.45,61.58,61.41,61.51,39518.0,57.2607,57.3819,57.2234,57.3166,39518.0
2023-04-19 09:50:00,61.51,61.71,61.47,61.6,53580.0,57.3166,57.503,57.2794,57.4005,53580.0
2023-04-19 09:55:00,61.6,61.6,61.39,61.44,37973.0,57.4005,57.4005,57.2048,57.2514,37973.0
2023-04-19 10:00:00,61.45,61.46,61.28,61.35,69350.0,57.2607,57.27,57.1023,57.1675,69350.0
2023-04-19 10:05:00,61.35,61.49,61.25,61.43,70530.0,57.1675,57.298,57.0743,57.2421,70530.0
2023-04-19 10:10:00,61.45,61.65,61.45,61.58,67815.0,57.2607,57.4471,57.2607,57.3819,67815.0
2023-04-19 10:15:00,61.58,61.66,61.53,61.57,150236.0,57.3819,57.4564,57.3353,57.3725,150236.0
2023-04-19 10:20:00,61.58,61.65,61.49,61.51,79000.0,57.3819,57.4471,57.298,57.3166,79000.0
2023-04-19 10:25:00,61.5,61.51,61.37,61.44,44705.0,57.3073,57.3166,57.1862,57.2514,44705.0
2023-04-19 10:30:00,61.45,61.51,61.4,61.5,40003.0,57.2607,57.3166,57.2141,57.3073,40003.0
2023-04-19 10:35:00,61.51,61.57,61.46,61.5,36121.0,57.3166,57.3725,57.27,57.3073,36121.0
2023-04-19 10:40:00,61.49,61.5,61.42,61.44,22549.0,57.298,57.3073,57.2328,57.2514,22549.0
2023-04-19 10:45:00,61.45,61.5,61.37,61.47,38333.0,57.2607,57.3073,57.1862,57.2794,38333.0
2023-04-19 10:50:00,61.47,61.56,61.46,61.56,33646.0,57.2794,57.3632,57.27,57.3632,33646.0
2023-04-19 10:55:00,61.57,61.58,61.49,61.5,62579.0,57.3725,57.3819,57.298,57.3073,62579.0
2023-04-19 11:00:00,61.51,61.53,61.4,61.44,49409.0,57.3166,57.3353,57.2141,57.2514,49409.0
2023-04-19 11:05:00,61.43,61.43,61.27,61.29,35574.0,57.2421,57.2421,57.093,57.1116,35574.0
2023-04-19 11:10:00,61.29,61.44,61.26,61.44,47180.0,57.1116,57.2514,57.0837,57.2514,47180.0
2023-04-19 11:15:00,61.44,61.49,61.36,61.48,28505.0,57.2514,57.298,57.1768,57.2887,28505.0
2023-04-19 11:20:00,61.47,61.48,61.4,61.44,46881.0,57.2794,57.2887,57.2141,57.2514,46881.0
2023-04-19 11:25:00,61.44,61.46,61.4,61.46,15925.0,57.2514,57.27,57.2141,57.27,15925.0
2023-04-19 11:30:00,61.46,61.46,61.36,61.43,43791.0,57.27,57.27,57.1768,57.2421,43791.0
2023-04-19 11:35:00,61.44,61.54,61.43,61.52,16578.0,57.2514,57.3446,57.2421,57.3259,16578.0
2023-04-19 11:40:00,61.54,61.58,61.53,61.55,45379.0,57.3446,57.3819,57.3353,57.3539,45379.0
2023-04-19 11:45:00,61.55,61.58,61.51,61.55,29001.0,57.3539,57.3819,57.3166,57.3539,29001.0
2023-04-19 11:50:00,61.55,61.57,61.52,61.52,18817.0,57.3539,57.3725,57.3259,57.3259,18817.0
2023-04-19 11:55:00,61.53,61.56,61.48,61.53,48484.0,57.3353,57.3632,57.2887,57.3353,48484.0
2023-04-19 12:00:00,61.54,61.66,61.53,61.63,16810.0,57.3446,57.4564,57.3353,57.4284,16810.0
2023-04-19 12:05:00,61.64,61.65,61.56,61.61,16126.0,57.4378,57.4471,57.3632,57.4098,16126.0
2023-04-19 12:10:00,61.61,61.61,61.56,61.6,11732.0,57.4098,57.4098,57.3632,57.4005,11732.0
2023-04-19 12:15:00,61.6,61.65,61.59,61.65,18782.0,57.4005,57.4471,57.3912,57.4471,18782.0
2023-04-19 12:20:00,61.65,61.65,61.57,61.58,20435.0,57.4471,57.4471,57.3725,57.3819,20435.0
2023-04-19 12:25:00,61.58,61.59,61.53,61.58,8845.0,57.3819,57.3912,57.3353,57.3819,8845.0
2023-04-19 12:30:00,61.58,61.6,61.54,61.59,16474.0,57.3819,57.4005,57.3446,57.3912,16474.0
2023-04-19 12:35:00,61.59,61.6,61.56,61.6,11096.0,57.3912,57.4005,57.3632,57.4005,11096.0
2023-04-19 12:40:00,61.6,61.61,61.57,61.6,23542.0,57.4005,57.4098,57.3725,57.4005,23542.0
2023-04-19 12:45:00,61.6,61.63,61.58,61.6,31251.0,57.4005,57.4284,57.3819,57.4005,31251.0
2023-04-19 12:50:00,61.6,61.64,61.59,61.61,44806.0,57.4005,57.4378,57.3912,57.4098,44806.0
2023-04-19 12:55:00,61.61,61.62,61.55,61.59,10855.0,57.4098,57.4191,57.3539,57.3912,10855.0
2023-04-19 13:00:00,61.59,61.63,61.58,61.6,30431.0,57.3912,57.4284,57.3819,57.4005,30431.0
2023-04-19 13:05:00,61.6,61.7,61.58,61.67,51562.0,57.4005,57.4937,57.3819,57.4657,51562.0
2023-04-19 13:10:00,61.67,61.68,61.61,61.62,13148.0,57.4657,57.475,57.4098,57.4191,13148.0
2023-04-19 13:15:00,61.62,61.63,61.53,61.55,22500.0,57.4191,57.4284,57.3353,57.3539,22500.0
2023-04-19 13:20:00,61.55,61.56,61.52,61.55,11907.0,57.3539,57.3632,57.3259,57.3539,11907.0
2023-04-19 13:25:00,61.55,61.61,61.54,61.59,25264.0,57.3539,57.4098,57.3446,57.3912,25264.0
2023-04-19 13:30:00,61.59,61.59,61.56,61.59,9381.0,57.3912,57.3912,57.3632,57.3912,9381.0
2023-04-19 13:35:00,61.58,61.65,61.58,61.65,49065.0,57.3819,57.4471,57.3819,57.4471,49065.0
2023-04-19 13:40:00,61.65,61.65,61.59,61.64,19083.0,57.4471,57.4471,57.3912,57.4378,19083.0
2023-04-19 13:45:00,61.63,61.71,61.62,61.71,28092.0,57.4284,57.503,57.4191,57.503,28092.0
2023-04-19 13:50:00,61.72,61.76,61.69,61.7,35787.0,57.5123,57.5496,57.4844,57.4937,35787.0
2023-04-19 13:55:00,61.7,61.76,61.69,61.73,37808.0,57.4937,57.5496,57.4844,57.5216,37808.0
2023-04-19 14:00:00,61.73,61.82,61.73,61.77,37948.0,57.5216,57.6055,57.5216,57.5589,37948.0
2023-04-19 14:05:00,61.77,61.9,61.69,61.85,202386.0,57.5589,57.68,57.4844,57.6334,202386.0
2023-04-19 14:10:00,61.85,61.89,61.81,61.82,51598.0,57.6334,57.6707,57.5962,57.6055,51598.0
2023-04-19 14:15:00,61.81,61.84,61.79,61.83,72105.0,57.5962,57.6241,57.5775,57.6148,72105.0
2023-04-19 14:20:00,61.83,61.84,61.78,61.8,22610.0,57.6148,57.6241,57.5682,57.5869,22610.0
2023-04-19 14:25:00,61.8,61.83,61.78,61.83,40499.0,57.5869,57.6148,57.5682,57.6148,40499.0
2023-04-19 14:30:00,61.83,61.9,61.81,61.88,59196.0,57.6148,57.68,57.5962,57.6614,59196.0
2023-04-19 14:35:00,61.88,61.91,61.86,61.9,177162.0,57.6614,57.6894,57.6428,57.68,177162.0
2023-04-19 14:40:00,61.91,61.91,61.77,61.78,28460.0,57.6894,57.6894,57.5589,57.5682,28460.0
2023-04-19 14:45:00,61.79,61.82,61.74,61.82,36406.0,57.5775,57.6055,57.5309,57.6055,36406.0
2023-04-19 14:50:00,61.82,61.85,61.8,61.8,63722.0,57.6055,57.6334,57.5869,57.5869,63722.0
2023-04-19 14:55:00,61.8,61.86,61.79,61.82,48616.0,57.5869,57.6428,57.5775,57.6055,48616.0
2023-04-19 15:00:00,61.82,61.86,61.81,61.85,19846.0,57.6055,57.6428,57.5962,57.6334,19846.0
2023-04-19 15:05:00,61.84,61.88,61.82,61.85,28513.0,57.6241,57.6614,57.6055,57.6334,28513.0
2023-04-19 15:10:00,61.85,61.89,61.82,61.85,22367.0,57.6334,57.6707,57.6055,57.6334,22367.0
2023-04-19 15:15:00,61.84,61.89,61.82,61.84,38182.0,57.6241,57.6707,57.6055,57.6241,38182.0
2023-04-19 15:20:00,61.84,61.99,61.82,61.97,25134.0,57.6241,57.7639,57.6055,57.7453,25134.0
2023-04-19 15:25:00,61.98,62.0,61.93,61.95,198816.0,57.7546,57.7732,57.708,57.7266,198816.0
2023-04-19 15:30:00,61.96,61.97,61.88,61.91,39419.0,57.7359,57.7453,57.6614,57.6894,39419.0
2023-04-19 15:35:00,61.91,61.91,61.84,61.89,77051.0,57.6894,57.6894,57.6241,57.6707,77051.0
2023-04-19 15:40:00,61.88,61.94,61.85,61.88,73795.0,57.6614,57.7173,57.6334,57.6614,73795.0
2023-04-19 15:45:00,61.87,61.89,61.81,61.85,77116.0,57.6521,57.6707,57.5962,57.6334,77116.0
2023-04-19 15:50:00,61.84,61.88,61.78,61.79,115691.0,57.6241,57.6614,57.5682,57.5775,115691.0
2023-04-19 15:55:00,61.78,61.83,61.72,61.8,327131.0,57.5682,57.6148,57.5123,57.5869,327131.0
2023-04-20 09:30:00,61.47,61.67,61.38,61.48,84949.0,57.2794,57.4657,57.1955,57.2887,84949.0
2023-04-20 09:35:00,61.47,61.68,61.44,61.61,33666.0,57.2794,57.475,57.2514,57.4098,33666.0
2023-04-20 09:40:00,61.58,61.61,61.5,61.5,26558.0,57.3819,57.4098,57.3073,57.3073,26558.0
2023-04-20 09:45:00,61.51,61.58,61.41,61.52,30486.0,57.3166,57.3819,57.2234,57.3259,30486.0
2023-04-20 09:50:00,61.52,61.57,61.45,61.54,28863.0,57.3259,57.3725,57.2607,57.3446,28863.0
2023-04-20 09:55:00,61.53,61.54,61.39,61.46,32780.0,57.3353,57.3446,57.2048,57.27,32780.0
2023-04-20 10:00:00,61.45,61.48,61.33,61.36,36396.0,57.2607,57.2887,57.1489,57.1768,36396.0
2023-04-20 10:05:00,61.33,61.37,61.27,61.28,19061.0,57.1489,57.1862,57.093,57.1023,19061.0
2023-04-20 10:10:00,61.29,61.46,61.29,61.44,20826.0,57.1116,57.27,57.1116,57.2514,20826.0
2023-04-20 10:15:00,61.46,61.5,61.4,61.47,16189.0,57.27,57.3073,57.2141,57.2794,16189.0
2023-04-20 10:20:00,61.47,61.48,61.37,61.42,16867.0,57.2794,57.2887,57.1862,57.2328,16867.0
2023-04-20 10:25:00,61.42,61.44,61.39,61.41,19823.0,57.2328,57.2514,57.2048,57.2234,19823.0
2023-04-20 10:30:00,61.41,61.56,61.4,61.55,21463.0,57.2234,57.3632,57.2141,57.3539,21463.0
2023-04-20 10:35:00,61.55,61.56,61.44,61.46,149668.0,57.3539,57.3632,57.2514,57.27,149668.0
2023-04-20 10:40:00,61.46,61.49,61.4,61.41,26094.0,57.27,57.298,57.2141,57.2234,26094.0
2023-04-20 10:45:00,61.4,61.42,61.29,61.33,22353.0,57.2141,57.2328,57.1116,57.1489,22353.0
2023-04-20 10:50:00,61.33,61.33,61.22,61.25,45854.0,57.1489,57.1489,57.0464,57.0743,45854.0
2023-04-20 10:55:00,61.25,61.52,61.24,61.5,39378.0,57.0743,57.3259,57.065,57.3073,39378.0
2023-04-20 11:00:00,61.5,61.51,61.4,61.46,15947.0,57.3073,57.3166,57.2141,57.27,15947.0
2023-04-20 11:05:00,61.44,61.45,61.34,61.4,14988.0,57.2514,57.2607,57.1582,57.2141,14988.0
2023-04-20 11:10:00,61.41,61.44,61.36,61.37,17199.0,57.2234,57.2514,57.1768,57.1862,17199.0
2023-04-20 11:15:00,61.37,61.38,61.22,61.23,17550.0,57.1862,57.1955,57.0464,57.0557,17550.0
2023-04-20 11:20:00,61.23,61.25,61.18,61.23,12381.0,57.0557,57.0743,57.0091,57.0557,12381.0
2023-04-20 11:25:00,61.23,61.23,61.1,61.12,23996.0,57.0557,57.0557,56.9346,56.9532,23996.0
2023-04-20 11:30:00,61.11,61.13,61.03,61.03,17033.0,56.9439,56.9625,56.8693,56.8693,17033.0
2023-04-20 11:35:00,61.04,61.04,60.93,60.94,40252.0,56.8787,56.8787,56.7762,56.7855,40252.0
2023-04-20 11:40:00,60.95,61.02,60.93,61.02,36027.0,56.7948,56.86,56.7762,56.86,36027.0
2023-04-20 11:45:00,61.03,61.15,61.02,61.13,18154.0,56.8693,56.9812,56.86,56.9625,18154.0
2023-04-20 11:50:00,61.14,61.16,61.04,61.05,14554.0,56.9718,56.9905,56.8787,56.888,14554.0
2023-04-20 11:55:00,61.05,61.05,60.96,60.98,32836.0,56.888,56.888,56.8041,56.8228,32836.0
2023-04-20 12:00:00,60.98,61.02,60.92,60.92,24549.0,56.8228,56.86,56.7668,56.7668,24549.0
2023-04-20 12:05:00,60.92,60.92,60.84,60.85,20929.0,56.7668,56.7668,56.6923,56.7016,20929.0
2023-04-20 12:10:00,60.85,60.9,60.84,60.88,24696.0,56.7016,56.7482,56.6923,56.7296,24696.0
2023-04-20 12:15:00,60.87,60.92,60.81,60.91,19291.0,56.7203,56.7668,56.6643,56.7575,19291.0
2023-04-20 12:20:00,60.92,60.92,60.86,60.89,22759.0,56.7668,56.7668,56.7109,56.7389,22759.0
2023-04-20 12:25:00,60.89,60.92,60.87,60.91,11287.0,56.7389,56.7668,56.7203,56.7575,11287.0
2023-04-20 12:30:00,60.9,60.91,60.84,60.86,21448.0,56.7482,56.7575,56.6923,56.7109,21448.0
2023-04-20 12:35:00,60.86,60.9,60.85,60.9,22533.0,56.7109,56.7482,56.7016,56.7482,22533.0
2023-04-20 12:40:00,60.9,60.96,60.89,60.95,21198.0,56.7482,56.8041,56.7389,56.7948,21198.0
2023-04-20 12:45:00,60.95,60.96,60.89,60.91,13208.0,56.7948,56.8041,56.7389,56.7575,13208.0
2023-04-20 12:50:00,60.92,60.94,60.89,60.92,15252.0,56.7668,56.7855,56.7389,56.7668,15252.0
2023-04-20 12:55:00,60.92,60.95,60.91,60.92,16491.0,56.7668,56.7948,56.7575,56.7668,16491.0
2023-04-20 13:00:00,60.92,60.95,60.9,60.93,14390.0,56.7668,56.7948,56.7482,56.7762,14390.0
2023-04-20 13:05:00,60.93,60.99,60.92,60.97,34622.0,56.7762,56.8321,56.7668,56.8134,34622.0
2023-04-20 13:10:00,60.98,61.0,60.94,60.96,21501.0,56.8228,56.8414,56.7855,56.8041,21501.0
2023-04-20 13:15:00,60.96,60.98,60.94,60.95,12313.0,56.8041,56.8228,56.7855,56.7948,12313.0
2023-04-20 13:20:00,60.95,60.95,60.89,60.93,10978.0,56.7948,56.7948,56.7389,56.7762,10978.0
2023-04-20 13:25:00,60.93,60.96,60.93,60.95,18813.0,56.7762,56.8041,56.7762,56.7948,18813.0
2023-04-20 13:30:00,60.95,60.96,60.9,60.91,9893.0,56.7948,56.8041,56.7482,56.7575,9893.0
2023-04-20 13:35:00,60.91,60.95,60.9,60.95,23800.0,56.7575,56.7948,56.7482,56.7948,23800.0
2023-04-20 13:40:00,60.95,60.99,60.93,60.94,12059.0,56.7948,56.8321,56.7762,56.7855,12059.0
2023-04-20 13:45:00,60.93,60.95,60.92,60.94,9112.0,56.7762,56.7948,56.7668,56.7855,9112.0
2023-04-20 13:50:00,60.95,61.01,60.94,60.99,15274.0,56.7948,56.8507,56.7855,56.8321,15274.0
2023-04-20 13:55:00,60.98,61.02,60.95,60.99,25872.0,56.8228,56.86,56.7948,56.8321,25872.0
2023-04-20 14:00:00,60.99,61.0,60.94,60.95,20358.0,56.8321,56.8414,56.7855,56.7948,20358.0
2023-04-20 14:05:00,60.95,61.0,60.92,60.97,20233.0,56.7948,56.8414,56.7668,56.8134,20233.0
2023-04-20 14:10:00,60.97,61.05,60.96,61.05,24035.0,56.8134,56.888,56.8041,56.888,24035.0
2023-04-20 14:15:00,61.05,61.09,61.04,61.09,22896.0,56.888,56.9253,56.8787,56.9253,22896.0
2023-04-20 14:20:00,61.09,61.11,61.06,61.06,23014.0,56.9253,56.9439,56.8973,56.8973,23014.0
2023-04-20 14:25:00,61.07,61.11,61.06,61.07,125418.0,56.9066,56.9439,56.8973,56.9066,125418.0
2023-04-20 14:30:00,61.06,61.06,60.95,60.96,20905.0,56.8973,56.8973,56.7948,56.8041,20905.0
2023-04-20 14:35:00,60.96,60.97,60.82,60.89,36825.0,56.8041,56.8134,56.6737,56.7389,36825.0
2023-04-20 14:40:00,60.89,60.9,60.74,60.77,18743.0,56.7389,56.7482,56.5991,56.6271,18743.0
2023-04-20 14:45:00,60.76,60.83,60.76,60.77,18909.0,56.6178,56.683,56.6178,56.6271,18909.0
2023-04-20 14:50:00,60.78,60.89,60.77,60.85,31872.0,56.6364,56.7389,56.6271,56.7016,31872.0
2023-04-20 14:55:00,60.86,60.88,60.84,60.87,19167.0,56.7109,56.7296,56.6923,56.7203,19167.0
2023-04-20 15:00:00,60.88,60.91,60.81,60.82,27656.0,56.7296,56.7575,56.6643,56.6737,27656.0
2023-04-20 15:05:00,60.81,60.82,60.74,60.75,22015.0,56.6643,56.6737,56.5991,56.6084,22015.0
2023-04-20 15:10:00,60.75,60.75,60.67,60.69,31695.0,56.6084,56.6084,56.5339,56.5525,31695.0
2023-04-20 15:15:00,60.7,60.76,60.68,60.73,31038.0,56.5618,56.6178,56.5432,56.5898,31038.0
2023-04-20 15:20:00,60.73,60.79,60.71,60.79,36906.0,56.5898,56.6457,56.5712,56.6457,36906.0
2023-04-20 15:25:00,60.79,60.82,60.76,60.77,37235.0,56.6457,56.6737,56.6178,56.6271,37235.0
2023-04-20 15:30:00,60.78,60.85,60.77,60.81,43150.0,56.6364,56.7016,56.6271,56.6643,43150.0
2023-04-20 15:35:00,60.81,60.85,60.75,60.79,63708.0,56.6643,56.7016,56.6084,56.6457,63708.0
2023-04-20 15:40:00,60.79,60.79,60.69,60.73,77273.0,56.6457,56.6457,56.5525,56.5898,77273.0
2023-04-20 15:45:00,60.73,60.74,60.68,60.72,102561.0,56.5898,56.5991,56.5432,56.5805,102561.0
2023-04-20 15:50:00,60.72,60.84,60.65,60.84,169239.0,56.5805,56.6923,56.5153,56.6923,169239.0
2023-04-20 15:55:00,60.84,60.93,60.79,60.8,360626.0,56.6923,56.7762,56.6457,56.655,360626.0
2023-04-21 09:30:00,60.61,60.7,59.96,60.06,171733.0,56.478,56.5618,55.8723,55.9655,171733.0
2023-04-21 09:35:00,60.08,60.2,59.8,59.83,39095.0,55.9841,56.0959,55.7232,55.7512,39095.0
2023-04-21 09:40:00,59.85,59.85,59.73,59.75,44004.0,55.7698,55.7698,55.658,55.6766,44004.0
2023-04-21 09:45:00,59.74,60.35,59.71,60.32,50478.0,55.6673,56.2357,55.6393,56.2078,50478.0
2023-04-21 09:50:00,60.35,60.47,60.17,60.43,35650.0,56.2357,56.3475,56.068,56.3103,35650.0
2023-04-21 09:55:00,60.44,60.52,60.3,60.47,20171.0,56.3196,56.3941,56.1891,56.3475,20171.0
2023-04-21 10:00:00,60.45,60.5,60.33,60.45,28356.0,56.3289,56.3755,56.2171,56.3289,28356.0
2023-04-21 10:05:00,60.46,60.47,60.37,60.44,16997.0,56.3382,56.3475,56.2543,56.3196,16997.0
2023-04-21 10:10:00,60.44,60.56,60.39,60.48,34907.0,56.3196,56.4314,56.273,56.3568,34907.0
2023-04-21 10:15:00,60.47,60.52,60.4,60.43,55411.0,56.3475,56.3941,56.2823,56.3103,55411.0
2023-04-21 10:20:00,60.44,60.49,60.41,60.47,15523.0,56.3196,56.3662,56.2916,56.3475,15523.0
2023-04-21 10:25:00,60.48,60.54,60.41,60.52,29559.0,56.3568,56.4128,56.2916,56.3941,29559.0
2023-04-21 10:30:00,60.51,60.52,60.43,60.47,27218.0,56.3848,56.3941,56.3103,56.3475,27218.0
2023-04-21 10:35:00,60.46,60.46,60.32,60.34,16604.0,56.3382,56.3382,56.2078,56.2264,16604.0
2023-04-21 10:40:00,60.33,60.35,59.98,59.99,38550.0,56.2171,56.2357,55.8909,55.9002,38550.0
2023-04-21 10:45:00,59.98,60.05,59.92,60.03,29005.0,55.8909,55.9562,55.835,55.9375,29005.0
2023-04-21 10:50:00,60.02,60.04,59.97,59.98,11003.0,55.9282,55.9468,55.8816,55.8909,11003.0
2023-04-21 10:55:00,60.0,60.01,59.91,59.94,20601.0,55.9096,55.9189,55.8257,55.8537,20601.0
2023-04-21 11:00:00,59.95,60.15,59.92,60.15,8720.0,55.863,56.0493,55.835,56.0493,8720.0
2023-04-21 11:05:00,60.15,60.22,60.12,60.19,25235.0,56.0493,56.1146,56.0214,56.0866,25235.0
2023-04-21 11:10:00,60.19,60.22,60.13,60.15,12903.0,56.0866,56.1146,56.0307,56.0493,12903.0
2023-04-21 11:15:00,60.15,60.24,60.14,60.2,19849.0,56.0493,56.1332,56.04,56.0959,19849.0
2023-04-21 11:20:00,60.2,60.23,60.17,60.21,20546.0,56.0959,56.1239,56.068,56.1052,20546.0
2023-04-21 11:25:00,60.21,60.23,60.13,60.2,20907.0,56.1052,56.1239,56.0307,56.0959,20907.0
2023-04-21 11:30:00,60.21,60.31,60.16,60.31,45606.0,56.1052,56.1984,56.0587,56.1984,45606.0
2023-04-21 11:35:00,60.32,60.32,60.17,60.25,10650.0,56.2078,56.2078,56.068,56.1425,10650.0
2023-04-21 11:40:00,60.26,60.4,60.25,60.36,13370.0,56.1518,56.2823,56.1425,56.245,13370.0
2023-04-21 11:45:00,60.36,60.4,60.26,60.27,13007.0,56.245,56.2823,56.1518,56.1612,13007.0
2023-04-21 11:50:00,60.27,60.33,60.24,60.33,9508.0,56.1612,56.2171,56.1332,56.2171,9508.0
2023-04-21 11:55:00,60.33,60.41,60.31,60.39,11206.0,56.2171,56.2916,56.1984,56.273,11206.0
2023-04-21 12:00:00,60.39,60.52,60.39,60.5,17893.0,56.273,56.3941,56.273,56.3755,17893.0
2023-04-21 12:05:00,60.51,60.54,60.47,60.48,21228.0,56.3848,56.4128,56.3475,56.3568,21228.0
2023-04-21 12:10:00,60.48,60.52,60.42,60.45,20125.0,56.3568,56.3941,56.3009,56.3289,20125.0
2023-04-21 12:15:00,60.46,60.47,60.4,60.43,16053.0,56.3382,56.3475,56.2823,56.3103,16053.0
2023-04-21 12:20:00,60.44,60.44,60.35,60.39,16384.0,56.3196,56.3196,56.2357,56.273,16384.0
2023-04-21 12:25:00,60.4,60.4,60.34,60.36,8012.0,56.2823,56.2823,56.2264,56.245,8012.0
2023-04-21 12:30:00,60.37,60.37,60.32,60.36,5213.0,56.2543,56.2543,56.2078,56.245,5213.0
2023-04-21 12:35:00,60.36,60.39,60.35,60.38,8323.0,56.245,56.273,56.2357,56.2637,8323.0
2023-04-21 12:40:00,60.39,60.43,60.38,60.43,19739.0,56.273,56.3103,56.2637,56.3103,19739.0
2023-04-21 12:45:00,60.43,60.51,60.42,60.5,25038.0,56.3103,56.3848,56.3009,56.3755,25038.0
2023-04-21 12:50:00,60.49,60.52,60.47,60.5,7810.0,56.3662,56.3941,56.3475,56.3755,7810.0
2023-04-21 12:55:00,60.5,60.54,60.49,60.53,10940.0,56.3755,56.4128,56.3662,56.4034,10940.0
2023-04-21 13:00:00,60.53,60.57,60.5,60.52,10381.0,56.4034,56.4407,56.3755,56.3941,10381.0
2023-04-21 13:05:00,60.51,60.56,60.5,60.52,12729.0,56.3848,56.4314,56.3755,56.3941,12729.0
2023-04-21 13:10:00,60.53,60.53,60.5,60.5,4323.0,56.4034,56.4034,56.3755,56.3755,4323.0
2023-04-21 13:15:00,60.51,60.51,60.47,60.48,12704.0,56.3848,56.3848,56.3475,56.3568,12704.0
2023-04-21 13:20:00,60.49,60.54,60.48,60.53,10135.0,56.3662,56.4128,56.3568,56.4034,10135.0
2023-04-21 13:25:00,60.54,60.56,60.43,60.47,17650.0,56.4128,56.4314,56.3103,56.3475,17650.0
2023-04-21 13:30:00,60.48,60.55,60.47,60.54,12634.0,56.3568,56.4221,56.3475,56.4128,12634.0
2023-04-21 13:35:00,60.55,60.57,60.54,60.55,13174.0,56.4221,56.4407,56.4128,56.4221,13174.0
2023-04-21 13:40:00,60.56,60.63,60.56,60.61,17136.0,56.4314,56.4966,56.4314,56.478,17136.0
2023-04-21 13:45:00,60.62,60.64,60.59,60.6,12045.0,56.4873,56.5059,56.4593,56.4687,12045.0
2023-04-21 13:50:00,60.6,60.61,60.57,60.59,8861.0,56.4687,56.478,56.4407,56.4593,8861.0
2023-04-21 13:55:00,60.59,60.6,60.53,60.55,22743.0,56.4593,56.4687,56.4034,56.4221,22743.0
2023-04-21 14:00:00,60.55,60.6,60.55,60.58,13918.0,56.4221,56.4687,56.4221,56.45,13918.0
2023-04-21 14:05:00,60.57,60.58,60.51,60.53,20741.0,56.4407,56.45,56.3848,56.4034,20741.0
2023-04-21 14:10:00,60.52,60.54,60.49,60.51,14780.0,56.3941,56.4128,56.3662,56.3848,14780.0
2023-04-21 14:15:00,60.5,60.52,60.48,60.51,17597.0,56.3755,56.3941,56.3568,56.3848,17597.0
2023-04-21 14:20:00,60.51,60.54,60.47,60.48,22832.0,56.3848,56.4128,56.3475,56.3568,22832.0
2023-04-21 14:25:00,60.47,60.5,60.45,60.46,18695.0,56.3475,56.3755,56.3289,56.3382,18695.0
2023-04-21 14:30:00,60.46,60.49,60.44,60.45,18997.0,56.3382,56.3662,56.3196,56.3289,18997.0
2023-04-21 14:35:00,60.45,60.47,60.41,60.46,15426.0,56.3289,56.3475,56.2916,56.3382,15426.0
2023-04-21 14:40:00,60.45,60.47,60.44,60.45,11141.0,56.3289,56.3475,56.3196,56.3289,11141.0
2023-04-21 14:45:00,60.45,60.5,60.43,60.5,16900.0,56.3289,56.3755,56.3103,56.3755,16900.0
2023-04-21 14:50:00,60.5,60.51,60.47,60.48,26324.0,56.3755,56.3848,56.3475,56.3568,26324.0
2023-04-21 14:55:00,60.48,60.5,60.45,60.48,14161.0,56.3568,56.3755,56.3289,56.3568,14161.0
2023-04-21 15:00:00,60.48,60.49,60.43,60.43,15621.0,56.3568,56.3662,56.3103,56.3103,15621.0
2023-04-21 15:05:00,60.44,60.49,60.38,60.48,38765.0,56.3196,56.3662,56.2637,56.3568,38765.0
2023-04-21 15:10:00,60.48,60.48,60.4,60.42,30948.0,56.3568,56.3568,56.2823,56.3009,30948.0
2023-04-21 15:15:00,60.42,60.44,60.4,60.43,26587.0,56.3009,56.3196,56.2823,56.3103,26587.0
2023-04-21 15:20:00,60.43,60.47,60.42,60.44,20934.0,56.3103,56.3475,56.3009,56.3196,20934.0
2023-04-21 15:25:00,60.44,60.45,60.41,60.43,18908.0,56.3196,56.3289,56.2916,56.3103,18908.0
2023-04-21 15:30:00,60.42,60.43,60.37,60.39,37818.0,56.3009,56.3103,56.2543,56.273,37818.0
2023-04-21 15:35:00,60.38,60.47,60.37,60.42,49302.0,56.2637,56.3475,56.2543,56.3009,49302.0
2023-04-21 15:40:00,60.42,60.46,60.28,60.29,142046.0,56.3009,56.3382,56.1705,56.1798,142046.0
2023-04-21 15:45:00,60.28,60.37,60.27,60.36,103142.0,56.1705,56.2543,56.1612,56.245,103142.0
2023-04-21 15:50:00,60.36,60.43,60.29,60.34,108939.0,56.245,56.3103,56.1798,56.2264,108939.0
2023-04-21 15:55:00,60.34,60.35,60.15,60.17,433119.0,56.2264,56.2357,56.0493,56.068,433119.0
2023-04-24 09:30:00,60.05,60.3,60.01,60.26,50415.0,55.9562,56.1891,55.9189,56.1518,50415.0
2023-04-24 09:35:00,60.25,60.33,60.13,60.22,22292.0,56.1425,56.2171,56.0307,56.1146,22292.0
2023-04-24 09:40:00,60.26,60.3,60.15,60.18,12614.0,56.1518,56.1891,56.0493,56.0773,12614.0
2023-04-24 09:45:00,60.18,60.24,60.12,60.21,18009.0,56.0773,56.1332,56.0214,56.1052,18009.0
2023-04-24 09:50:00,60.21,60.26,60.13,60.14,27544.0,56.1052,56.1518,56.0307,56.04,27544.0
2023-04-24 09:55:00,60.18,60.29,60.11,60.25,77005.0,56.0773,56.1798,56.0121,56.1425,77005.0
2023-04-24 10:00:00,60.28,60.34,60.24,60.28,20442.0,56.1705,56.2264,56.1332,56.1705,20442.0
2023-04-24 10:05:00,60.26,60.31,60.19,60.31,12405.0,56.1518,56.1984,56.0866,56.1984,12405.0
2023-04-24 10:10:00,60.3,60.44,60.28,60.42,27679.0,56.1891,56.3196,56.1705,56.3009,27679.0
2023-04-24 10:15:00,60.42,60.45,60.31,60.33,17357.0,56.3009,56.3289,56.1984,56.2171,17357.0
2023-04-24 10:20:00,60.32,60.35,60.26,60.26,13535.0,56.2078,56.2357,56.1518,56.1518,13535.0
2023-04-24 10:25:00,60.25,60.4,60.24,60.4,23388.0,56.1425,56.2823,56.1332,56.2823,23388.0
2023-04-24 10:30:00,60.41,60.46,60.34,60.36,21095.0,56.2916,56.3382,56.2264,56.245,21095.0
2023-04-24 10:35:00,60.36,60.38,60.28,60.29,19580.0,56.245,56.2637,56.1705,56.1798,19580.0
2023-04-24 10:40:00,60.3,60.3,60.15,60.17,15579.0,56.1891,56.1891,56.0493,56.068,15579.0
2023-04-24 10:45:00,60.16,60.19,60.06,60.13,14379.0,56.0587,56.0866,55.9655,56.0307,14379.0
2023-04-24 10:50:00,60.12,60.18,60.11,60.16,11255.0,56.0214,56.0773,56.0121,56.0587,11255.0
2023-04-24 10:55:00,60.15,60.16,60.02,60.04,35415.0,56.0493,56.0587,55.9282,55.9468,35415.0
2023-04-24 11:00:00,60.03,60.08,59.99,60.07,29464.0,55.9375,55.9841,55.9002,55.9748,29464.0
2023-04-24 11:05:00,60.07,60.13,60.05,60.12,28070.0,55.9748,56.0307,55.9562,56.0214,28070.0
2023-04-24 11:10:00,60.12,60.16,60.1,60.13,10794.0,56.0214,56.0587,56.0027,56.0307,10794.0
2023-04-24 11:15:00,60.12,60.16,60.09,60.12,13726.0,56.0214,56.0587,55.9934,56.0214,13726.0
2023-04-24 11:20:00,60.12,60.13,60.07,60.09,22481.0,56.0214,56.0307,55.9748,55.9934,22481.0
2023-04-24 11:25:00,60.09,60.17,60.09,60.17,29054.0,55.9934,56.068,55.9934,56.068,29054.0
2023-04-24 11:30:00,60.17,60.21,60.15,60.2,11205.0,56.068,56.1052,56.0493,56.0959,11205.0
2023-04-24 11:35:00,60.2,60.2,60.15,60.16,15298.0,56.0959,56.0959,56.0493,56.0587,15298.0
2023-04-24 11:40:00,60.15,60.16,60.08,60.13,11034.0,56.0493,56.0587,55.9841,56.0307,11034.0
2023-04-24 11:45:00,60.12,60.2,60.09,60.19,10087.0,56.0214,56.0959,55.9934,56.0866,10087.0
2023-04-24 11:50:00,60.2,60.23,60.16,60.21,10080.0,56.0959,56.1239,56.0587,56.1052,10080.0
2023-04-24 11:55:00,60.22,60.25,60.19,60.19,13339.0,56.1146,56.1425,56.0866,56.0866,13339.0
2023-04-24 12:00:00,60.19,60.25,60.16,60.25,10607.0,56.0866,56.1425,56.0587,56.1425,10607.0
2023-04-24 12:05:00,60.24,60.26,60.18,60.22,26379.0,56.1332,56.1518,56.0773,56.1146,26379.0
2023-04-24 12:10:00,60.21,60.24,60.15,60.23,15894.0,56.1052,56.1332,56.0493,56.1239,15894.0
2023-04-24 12:15:00,60.24,60.27,60.2,60.24,44624.0,56.1332,56.1612,56.0959,56.1332,44624.0
2023-04-24 12:20:00,60.23,60.28,60.23,60.27,13203.0,56.1239,56.1705,56.1239,56.1612,13203.0
2023-04-24 12:25:00,60.27,60.28,60.24,60.26,13373.0,56.1612,56.1705,56.1332,56.1518,13373.0
2023-04-24 12:30:00,60.26,60.27,60.24,60.26,9239.0,56.1518,56.1612,56.1332,56.1518,9239.0
2023-04-24 12:35:00,60.26,60.33,60.25,60.32,23040.0,56.1518,56.2171,56.1425,56.2078,23040.0
2023-04-24 12:40:00,60.32,60.33,60.28,60.3,17221.0,56.2078,56.2171,56.1705,56.1891,17221.0
2023-04-24 12:45:00,60.3,60.32,60.25,60.26,12547.0,56.1891,56.2078,56.1425,56.1518,12547.0
2023-04-24 12:50:00,60.27,60.28,60.22,60.24,11481.0,56.1612,56.1705,56.1146,56.1332,11481.0
2023-04-24 12:55:00,60.25,60.29,60.24,60.27,8899.0,56.1425,56.1798,56.1332,56.1612,8899.0
2023-04-24 13:00:00,60.27,60.28,60.22,60.27,30334.0,56.1612,56.1705,56.1146,56.1612,30334.0
2023-04-24 13:05:00,60.26,60.29,60.24,60.24,11877.0,56.1518,56.1798,56.1332,56.1332,11877.0
2023-04-24 13:10:00,60.25,60.25,60.2,60.22,13697.0,56.1425,56.1425,56.0959,56.1146,13697.0
2023-04-24 13:15:00,60.21,60.24,60.2,60.23,13985.0,56.1052,56.1332,56.0959,56.1239,13985.0
2023-04-24 13:20:00,60.23,60.25,60.22,60.23,8390.0,56.1239,56.1425,56.1146,56.1239,8390.0
2023-04-24 13:25:00,60.24,60.28,60.23,60.28,11334.0,56.1332,56.1705,56.1239,56.1705,11334.0
2023-04-24 13:30:00,60.27,60.3,60.25,60.25,10821.0,56.1612,56.1891,56.1425,56.1425,10821.0
2023-04-24 13:35:00,60.26,60.32,60.26,60.3,30141.0,56.1518,56.2078,56.1518,56.1891,30141.0
2023-04-24 13:40:00,60.3,60.32,60.27,60.29,14610.0,56.1891,56.2078,56.1612,56.1798,14610.0
2023-04-24 13:45:00,60.31,60.36,60.3,60.36,7481.0,56.1984,56.245,56.1891,56.245,7481.0
2023-04-24 13:50:00,60.36,60.39,60.34,60.35,25202.0,56.245,56.273,56.2264,56.2357,25202.0
2023-04-24 13:55:00,60.35,60.35,60.28,60.3,15997.0,56.2357,56.2357,56.1705,56.1891,15997.0
2023-04-24 14:00:00,60.3,60.33,60.29,60.32,12230.0,56.1891,56.2171,56.1798,56.2078,12230.0
2023-04-24 14:05:00,60.32,60.33,60.24,60.26,29329.0,56.2078,56.2171,56.1332,56.1518,29329.0
2023-04-24 14:10:00,60.26,60.26,60.2,60.2,17933.0,56.1518,56.1518,56.0959,56.0959,17933.0
2023-04-24 14:15:00,60.2,60.21,60.15,60.16,24293.0,56.0959,56.1052,56.0493,56.0587,24293.0
2023-04-24 14:20:00,60.16,60.17,60.14,60.14,72580.0,56.0587,56.068,56.04,56.04,72580.0
2023-04-24 14:25:00,60.14,60.23,60.14,60.21,86488.0,56.04,56.1239,56.04,56.1052,86488.0
2023-04-24 14:30:00,60.22,60.33,60.21,60.32,61375.0,56.1146,56.2171,56.1052,56.2078,61375.0
2023-04-24 14:35:00,60.33,60.37,60.3,60.36,53551.0,56.2171,56.2543,56.1891,56.245,53551.0
2023-04-24 14:40:00,60.36,60.38,60.32,60.35,115911.0,56.245,56.2637,56.2078,56.2357,115911.0
2023-04-24 14:45:00,60.36,60.37,60.32,60.33,21013.0,56.245,56.2543,56.2078,56.2171,21013.0
2023-04-24 14:50:00,60.33,60.33,60.26,60.27,17124.0,56.2171,56.2171,56.1518,56.1612,17124.0
2023-04-24 14:55:00,60.27,60.28,60.24,60.25,32864.0,56.1612,56.1705,56.1332,56.1425,32864.0
2023-04-24 15:00:00,60.25,60.31,60.24,60.28,34282.0,56.1425,56.1984,56.1332,56.1705,34282.0
2023-04-24 15:05:00,60.28,60.34,60.27,60.33,9674.0,56.1705,56.2264,56.1612,56.2171,9674.0
2023-04-24 15:10:00,60.32,60.36,60.31,60.34,18441.0,56.2078,56.245,56.1984,56.2264,18441.0
2023-04-24 15:15:00,60.34,60.38,60.32,60.37,34833.0,56.2264,56.2637,56.2078,56.2543,34833.0
2023-04-24 15:20:00,60.38,60.38,60.32,60.36,35531.0,56.2637,56.2637,56.2078,56.245,35531.0
2023-04-24 15:25:00,60.36,60.39,60.34,60.36,30864.0,56.245,56.273,56.2264,56.245,30864.0
2023-04-24 15:30:00,60.37,60.4,60.33,60.39,26273.0,56.2543,56.2823,56.2171,56.273,26273.0
2023-04-24 15:35:00,60.39,60.4,60.32,60.34,43345.0,56.273,56.2823,56.2078,56.2264,43345.0
2023-04-24 15:40:00,60.33,60.4,60.32,60.39,50389.0,56.2171,56.2823,56.2078,56.273,50389.0
2023-04-24 15:45:00,60.39,60.4,60.33,60.36,66792.0,56.273,56.2823,56.2171,56.245,66792.0
2023-04-24 15:50:00,60.36,60.37,60.26,60.33,122035.0,56.245,56.2543,56.1518,56.2171,122035.0
2023-04-24 15:55:00,60.33,60.41,60.29,60.41,193574.0,56.2171,56.2916,56.1798,56.2916,193574.0
2023-04-25 09:30:00,59.79,59.79,59.46,59.66,122357.0,55.7139,55.7139,55.4064,55.5927,122357.0
2023-04-25 09:35:00,59.63,59.71,59.59,59.66,19366.0,55.5648,55.6393,55.5275,55.5927,19366.0
2023-04-25 09:40:00,59.66,59.76,59.57,59.58,25750.0,55.5927,55.6859,55.5089,55.5182,25750.0
2023-04-25 09:45:00,59.54,59.6,59.41,59.49,29104.0,55.4809,55.5368,55.3598,55.4343,29104.0
2023-04-25 09:50:00,59.46,59.64,59.45,59.62,16020.0,55.4064,55.5741,55.3971,55.5555,16020.0
2023-04-25 09:55:00,59.6,59.73,59.6,59.68,17759.0,55.5368,55.658,55.5368,55.6114,17759.0
2023-04-25 10:00:00,59.67,59.78,59.61,59.64,31588.0,55.6021,55.7046,55.5462,55.5741,31588.0
2023-04-25 10:05:00,59.69,59.78,59.59,59.61,13716.0,55.6207,55.7046,55.5275,55.5462,13716.0
2023-04-25 10:10:00,59.58,59.58,59.44,59.47,18488.0,55.5182,55.5182,55.3877,55.4157,18488.0
2023-04-25 10:15:00,59.45,59.56,59.44,59.55,12666.0,55.3971,55.4996,55.3877,55.4902,12666.0
2023-04-25 10:20:00,59.55,59.58,59.48,59.52,31054.0,55.4902,55.5182,55.425,55.4623,31054.0
2023-04-25 10:25:00,59.52,59.66,59.5,59.65,23082.0,55.4623,55.5927,55.4437,55.5834,23082.0
2023-04-25 10:30:00,59.63,59.66,59.59,59.64,30243.0,55.5648,55.5927,55.5275,55.5741,30243.0
2023-04-25 10:35:00,59.64,59.72,59.56,59.62,27319.0,55.5741,55.6487,55.4996,55.5555,27319.0
2023-04-25 10:40:00,59.62,59.64,59.52,59.55,16798.0,55.5555,55.5741,55.4623,55.4902,16798.0
2023-04-25 10:45:00,59.54,59.54,59.46,59.49,22225.0,55.4809,55.4809,55.4064,55.4343,22225.0
2023-04-25 10:50:00,59.5,59.6,59.48,59.54,22486.0,55.4437,55.5368,55.425,55.4809,22486.0
2023-04-25 10:55:00,59.57,59.65,59.56,59.64,26610.0,55.5089,55.5834,55.4996,55.5741,26610.0
2023-04-25 11:00:00,59.64,59.68,59.58,59.62,23833.0,55.5741,55.6114,55.5182,55.5555,23833.0
2023-04-25 11:05:00,59.62,59.66,59.61,59.64,25721.0,55.5555,55.5927,55.5462,55.5741,25721.0
2023-04-25 11:10:00,59.64,59.73,59.62,59.71,25708.0,55.5741,55.658,55.5555,55.6393,25708.0
2023-04-25 11:15:00,59.7,59.7,59.62,59.66,41167.0,55.63,55.63,55.5555,55.5927,41167.0
2023-04-25 11:20:00,59.65,59.68,59.46,59.46,21030.0,55.5834,55.6114,55.4064,55.4064,21030.0
2023-04-25 11:25:00,59.46,59.5,59.41,59.43,22136.0,55.4064,55.4437,55.3598,55.3784,22136.0
2023-04-25 11:30:00,59.42,59.43,59.37,59.38,12504.0,55.3691,55.3784,55.3225,55.3318,12504.0
2023-04-25 11:35:00,59.37,59.43,59.34,59.41,33444.0,55.3225,55.3784,55.2946,55.3598,33444.0
2023-04-25 11:40:00,59.41,59.48,59.4,59.48,12272.0,55.3598,55.425,55.3505,55.425,12272.0
2023-04-25 11:45:00,59.48,59.52,59.46,59.51,9178.0,55.425,55.4623,55.4064,55.453,9178.0
2023-04-25 11:50:00,59.52,59.52,59.41,59.44,6514.0,55.4623,55.4623,55.3598,55.3877,6514.0
2023-04-25 11:55:00,59.44,59.47,59.42,59.43,8842.0,55.3877,55.4157,55.3691,55.3784,8842.0
2023-04-25 12:00:00,59.43,59.47,59.38,59.42,6312.0,55.3784,55.4157,55.3318,55.3691,6312.0
2023-04-25 12:05:00,59.42,59.48,59.41,59.47,12690.0,55.3691,55.425,55.3598,55.4157,12690.0
2023-04-25 12:10:00,59.46,59.48,59.41,59.46,18884.0,55.4064,55.425,55.3598,55.4064,18884.0
2023-04-25 12:15:00,59.46,59.54,59.46,59.51,18443.0,55.4064,55.4809,55.4064,55.453,18443.0
2023-04-25 12:20:00,59.51,59.56,59.5,59.5,12328.0,55.453,55.4996,55.4437,55.4437,12328.0
2023-04-25 12:25:00,59.5,59.5,59.45,59.47,8600.0,55.4437,55.4437,55.3971,55.4157,8600.0
2023-04-25 12:30:00,59.46,59.51,59.46,59.5,16819.0,55.4064,55.453,55.4064,55.4437,16819.0
2023-04-25 12:35:00,59.5,59.54,59.49,59.51,23583.0,55.4437,55.4809,55.4343,55.453,23583.0
2023-04-25 12:40:00,59.51,59.61,59.5,59.61,19229.0,55.453,55.5462,55.4437,55.5462,19229.0
2023-04-25 12:45:00,59.61,59.62,59.55,59.55,9981.0,55.5462,55.5555,55.4902,55.4902,9981.0
2023-04-25 12:50:00,59.55,59.57,59.49,59.5,13827.0,55.4902,55.5089,55.4343,55.4437,13827.0
2023-04-25 12:55:00,59.49,59.49,59.43,59.43,9309.0,55.4343,55.4343,55.3784,55.3784,9309.0
2023-04-25 13:00:00,59.43,59.45,59.4,59.43,9177.0,55.3784,55.3971,55.3505,55.3784,9177.0
2023-04-25 13:05:00,59.42,59.43,59.28,59.29,35457.0,55.3691,55.3784,55.2387,55.248,35457.0
2023-04-25 13:10:00,59.29,59.33,59.07,59.07,39032.0,55.248,55.2852,55.043,55.043,39032.0
2023-04-25 13:15:00,59.06,59.12,58.95,59.11,50167.0,55.0336,55.0896,54.9311,55.0802,50167.0
2023-04-25 13:20:00,59.11,59.14,59.03,59.09,29422.0,55.0802,55.1082,55.0057,55.0616,29422.0
2023-04-25 13:25:00,59.09,59.17,59.05,59.16,39352.0,55.0616,55.1362,55.0243,55.1268,39352.0
2023-04-25 13:30:00,59.16,59.16,59.07,59.1,26024.0,55.1268,55.1268,55.043,55.0709,26024.0
2023-04-25 13:35:00,59.11,59.15,59.1,59.14,10667.0,55.0802,55.1175,55.0709,55.1082,10667.0
2023-04-25 13:40:00,59.13,59.19,59.12,59.18,13410.0,55.0989,55.1548,55.0896,55.1455,13410.0
2023-04-25 13:45:00,59.19,59.19,59.05,59.05,28766.0,55.1548,55.1548,55.0243,55.0243,28766.0
2023-04-25 13:50:00,59.06,59.07,59.0,59.01,18628.0,55.0336,55.043,54.9777,54.9871,18628.0
2023-04-25 13:55:00,59.0,59.03,58.95,58.96,29260.0,54.9777,55.0057,54.9311,54.9405,29260.0
2023-04-25 14:00:00,58.96,58.99,58.86,58.87,30532.0,54.9405,54.9684,54.8473,54.8566,30532.0
2023-04-25 14:05:00,58.88,59.02,58.88,58.97,13882.0,54.8659,54.9964,54.8659,54.9498,13882.0
2023-04-25 14:10:00,58.98,59.03,58.98,59.02,55850.0,54.9591,55.0057,54.9591,54.9964,55850.0
2023-04-25 14:15:00,59.02,59.1,58.99,59.09,50174.0,54.9964,55.0709,54.9684,55.0616,50174.0
2023-04-25 14:20:00,59.09,59.16,59.08,59.11,34222.0,55.0616,55.1268,55.0523,55.0802,34222.0
2023-04-25 14:25:00,59.11,59.23,59.11,59.23,29263.0,55.0802,55.1921,55.0802,55.1921,29263.0
2023-04-25 14:30:00,59.23,59.25,59.16,59.16,25295.0,55.1921,55.2107,55.1268,55.1268,25295.0
2023-04-25 14:35:00,59.17,59.21,59.15,59.18,26879.0,55.1362,55.1734,55.1175,55.1455,26879.0
2023-04-25 14:40:00,59.18,59.19,59.11,59.14,21297.0,55.1455,55.1548,55.0802,55.1082,21297.0
2023-04-25 14:45:00,59.14,59.19,59.09,59.19,31611.0,55.1082,55.1548,55.0616,55.1548,31611.0
2023-04-25 14:50:00,59.2,59.24,59.14,59.14,39387.0,55.1641,55.2014,55.1082,55.1082,39387.0
2023-04-25 14:55:00,59.14,59.17,59.1,59.13,55590.0,55.1082,55.1362,55.0709,55.0989,55590.0
2023-04-25 15:00:00,59.13,59.21,59.11,59.12,25413.0,55.0989,55.1734,55.0802,55.0896,25413.0
2023-04-25 15:05:00,59.13,59.18,59.1,59.11,29811.0,55.0989,55.1455,55.0709,55.0802,29811.0
2023-04-25 15:10:00,59.12,59.18,59.12,59.15,14931.0,55.0896,55.1455,55.0896,55.1175,14931.0
2023-04-25 15:15:00,59.16,59.24,59.15,59.2,21036.0,55.1268,55.2014,55.1175,55.1641,21036.0
2023-04-25 15:20:00,59.21,59.32,59.21,59.32,23989.0,55.1734,55.2759,55.1734,55.2759,23989.0
2023-04-25 15:25:00,59.31,59.31,59.2,59.22,26691.0,55.2666,55.2666,55.1641,55.1827,26691.0
2023-04-25 15:30:00,59.23,59.25,59.14,59.16,48870.0,55.1921,55.2107,55.1082,55.1268,48870.0
2023-04-25 15:35:00,59.15,59.2,59.13,59.16,43684.0,55.1175,55.1641,55.0989,55.1268,43684.0
2023-04-25 15:40:00,59.15,59.26,59.13,59.24,89051.0,55.1175,55.22,55.0989,55.2014,89051.0
2023-04-25 15:45:00,59.25,59.25,59.18,59.19,88899.0,55.2107,55.2107,55.1455,55.1548,88899.0
2023-04-25 15:50:00,59.19,59.25,59.09,59.16,149561.0,55.1548,55.2107,55.0616,55.1268,149561.0
2023-04-25 15:55:00,59.17,59.24,59.16,59.23,251531.0,55.1362,55.2014,55.1268,55.1921,251531.0
2023-04-26 09:30:00,59.05,59.67,59.01,59.63,141645.0,55.0243,55.6021,54.9871,55.5648,141645.0
2023-04-26 09:35:00,59.59,59.66,59.43,59.62,55720.0,55.5275,55.5927,55.3784,55.5555,55720.0
2023-04-26 09:40:00,59.62,59.84,59.59,59.73,60374.0,55.5555,55.7605,55.5275,55.658,60374.0
2023-04-26 09:45:00,59.76,59.8,59.53,59.68,185851.0,55.6859,55.7232,55.4716,55.6114,185851.0
2023-04-26 09:50:00,59.66,59.72,59.46,59.53,49134.0,55.5927,55.6487,55.4064,55.4716,49134.0
2023-04-26 09:55:00,59.55,59.55,59.27,59.32,12396.0,55.4902,55.4902,55.2293,55.2759,12396.0
2023-04-26 10:00:00,59.3,59.46,59.23,59.39,39894.0,55.2573,55.4064,55.1921,55.3412,39894.0
2023-04-26 10:05:00,59.38,59.42,59.18,59.2,36794.0,55.3318,55.3691,55.1455,55.1641,36794.0
2023-04-26 10:10:00,59.21,59.24,59.04,59.06,23319.0,55.1734,55.2014,55.015,55.0336,23319.0
2023-04-26 10:15:00,59.03,59.14,58.98,59.05,37025.0,55.0057,55.1082,54.9591,55.0243,37025.0
2023-04-26 10:20:00,59.04,59.16,59.02,59.11,13347.0,55.015,55.1268,54.9964,55.0802,13347.0
2023-04-26 10:25:00,59.09,59.11,58.98,58.99,23717.0,55.0616,55.0802,54.9591,54.9684,23717.0
2023-04-26 10:30:00,58.98,59.08,58.97,58.98,24669.0,54.9591,55.0523,54.9498,54.9591,24669.0
2023-04-26 10:35:00,58.96,59.19,58.96,59.08,17856.0,54.9405,55.1548,54.9405,55.0523,17856.0
2023-04-26 10:40:00,59.08,59.17,59.04,59.13,17581.0,55.0523,55.1362,55.015,55.0989,17581.0
2023-04-26 10:45:00,59.12,59.14,58.98,59.02,30417.0,55.0896,55.1082,54.9591,54.9964,30417.0
2023-04-26 10:50:00,59.02,59.21,59.01,59.2,13900.0,54.9964,55.1734,54.9871,55.1641,13900.0
2023-04-26 10:55:00,59.2,59.3,59.2,59.29,12572.0,55.1641,55.2573,55.1641,55.248,12572.0
2023-04-26 11:00:00,59.3,59.36,59.26,59.33,14321.0,55.2573,55.3132,55.22,55.2852,14321.0
2023-04-26 11:05:00,59.34,59.51,59.3,59.49,14767.0,55.2946,55.453,55.2573,55.4343,14767.0
2023-04-26 11:10:00,59.51,59.54,59.4,59.41,25853.0,55.453,55.4809,55.3505,55.3598,25853.0
2023-04-26 11:15:00,59.4,59.46,59.39,59.4,15745.0,55.3505,55.4064,55.3412,55.3505,15745.0
2023-04-26 11:20:00,59.39,59.44,59.37,59.4,51810.0,55.3412,55.3877,55.3225,55.3505,51810.0
2023-04-26 11:25:00,59.4,59.48,59.39,59.48,22545.0,55.3505,55.425,55.3412,55.425,22545.0
2023-04-26 11:30:00,59.48,59.58,59.46,59.51,21610.0,55.425,55.5182,55.4064,55.453,21610.0
2023-04-26 11:35:00,59.51,59.51,59.39,59.41,82729.0,55.453,55.453,55.3412,55.3598,82729.0
2023-04-26 11:40:00,59.43,59.54,59.43,59.53,14093.0,55.3784,55.4809,55.3784,55.4716,14093.0
2023-04-26 11:45:00,59.52,59.6,59.51,59.55,20480.0,55.4623,55.5368,55.453,55.4902,20480.0
2023-04-26 11:50:00,59.55,59.55,59.49,59.51,15279.0,55.4902,55.4902,55.4343,55.453,15279.0
2023-04-26 11:55:00,59.55,59.6,59.53,59.53,16686.0,55.4902,55.5368,55.4716,55.4716,16686.0
2023-04-26 12:00:00,59.55,59.61,59.5,59.52,21098.0,55.4902,55.5462,55.4437,55.4623,21098.0
2023-04-26 12:05:00,59.52,59.56,59.43,59.44,73588.0,55.4623,55.4996,55.3784,55.3877,73588.0
2023-04-26 12:10:00,59.44,59.48,59.37,59.37,23785.0,55.3877,55.425,55.3225,55.3225,23785.0
2023-04-26 12:15:00,59.36,59.41,59.26,59.26,36186.0,55.3132,55.3598,55.22,55.22,36186.0
2023-04-26 12:20:00,59.28,59.29,59.21,59.23,21065.0,55.2387,55.248,55.1734,55.1921,21065.0
2023-04-26 12:25:00,59.24,59.26,59.16,59.19,9319.0,55.2014,55.22,55.1268,55.1548,9319.0
2023-04-26 12:30:00,59.18,59.23,59.17,59.2,12505.0,55.1455,55.1921,55.1362,55.1641,12505.0
2023-04-26 12:35:00,59.2,59.27,59.18,59.27,10758.0,55.1641,55.2293,55.1455,55.2293,10758.0
2023-04-26 12:40:00,59.27,59.33,59.25,59.32,9283.0,55.2293,55.2852,55.2107,55.2759,9283.0
2023-04-26 12:45:00,59.31,59.36,59.3,59.35,18167.0,55.2666,55.3132,55.2573,55.3039,18167.0
2023-04-26 12:50:00,59.34,59.36,59.31,59.33,12036.0,55.2946,55.3132,55.2666,55.2852,12036.0
2023-04-26 12:55:00,59.33,59.33,59.23,59.26,25629.0,55.2852,55.2852,55.1921,55.22,25629.0
2023-04-26 13:00:00,59.27,59.34,59.26,59.32,13758.0,55.2293,55.2946,55.22,55.2759,13758.0
2023-04-26 13:05:00,59.32,59.32,59.2,59.22,15109.0,55.2759,55.2759,55.1641,55.1827,15109.0
2023-04-26 13:10:00,59.22,59.24,59.2,59.23,10695.0,55.1827,55.2014,55.1641,55.1921,10695.0
2023-04-26 13:15:00,59.23,59.24,59.15,59.17,35225.0,55.1921,55.2014,55.1175,55.1362,35225.0
2023-04-26 13:20:00,59.16,59.17,59.08,59.11,19049.0,55.1268,55.1362,55.0523,55.0802,19049.0
2023-04-26 13:25:00,59.1,59.14,59.09,59.12,11164.0,55.0709,55.1082,55.0616,55.0896,11164.0
2023-04-26 13:30:00,59.12,59.13,59.06,59.09,12602.0,55.0896,55.0989,55.0336,55.0616,12602.0
2023-04-26 13:35:00,59.09,59.15,59.08,59.12,13080.0,55.0616,55.1175,55.0523,55.0896,13080.0
2023-04-26 13:40:00,59.12,59.12,59.06,59.08,19501.0,55.0896,55.0896,55.0336,55.0523,19501.0
2023-04-26 13:45:00,59.07,59.07,58.98,58.98,42148.0,55.043,55.043,54.9591,54.9591,42148.0
2023-04-26 13:50:00,58.98,58.98,58.88,58.94,27868.0,54.9591,54.9591,54.8659,54.9218,27868.0
2023-04-26 13:55:00,58.93,58.93,58.79,58.81,20543.0,54.9125,54.9125,54.7821,54.8007,20543.0
2023-04-26 14:00:00,58.81,58.81,58.75,58.76,12427.0,54.8007,54.8007,54.7448,54.7541,12427.0
2023-04-26 14:05:00,58.76,58.76,58.67,58.67,19005.0,54.7541,54.7541,54.6702,54.6702,19005.0
2023-04-26 14:10:00,58.67,58.68,58.61,58.67,25932.0,54.6702,54.6796,54.6143,54.6702,25932.0
2023-04-26 14:15:00,58.67,58.68,58.6,58.6,22968.0,54.6702,54.6796,54.605,54.605,22968.0
2023-04-26 14:20:00,58.61,58.65,58.55,58.64,31260.0,54.6143,54.6516,54.5584,54.6423,31260.0
2023-04-26 14:25:00,58.64,58.8,58.64,58.8,23604.0,54.6423,54.7914,54.6423,54.7914,23604.0
2023-04-26 14:30:00,58.8,58.83,58.77,58.78,20870.0,54.7914,54.8193,54.7634,54.7727,20870.0
2023-04-26 14:35:00,58.77,58.77,58.62,58.62,47833.0,54.7634,54.7634,54.6236,54.6236,47833.0
2023-04-26 14:40:00,58.61,58.63,58.53,58.56,18740.0,54.6143,54.633,54.5398,54.5677,18740.0
2023-04-26 14:45:00,58.58,58.6,58.53,58.55,18898.0,54.5864,54.605,54.5398,54.5584,18898.0
2023-04-26 14:50:00,58.55,58.56,58.5,58.54,18992.0,54.5584,54.5677,54.5118,54.5491,18992.0
2023-04-26 14:55:00,58.53,58.61,58.51,58.61,20900.0,54.5398,54.6143,54.5211,54.6143,20900.0
2023-04-26 15:00:00,58.61,58.63,58.56,58.59,23982.0,54.6143,54.633,54.5677,54.5957,23982.0
2023-04-26 15:05:00,58.61,58.76,58.58,58.74,27752.0,54.6143,54.7541,54.5864,54.7355,27752.0
2023-04-26 15:10:00,58.74,58.83,58.73,58.78,17331.0,54.7355,54.8193,54.7261,54.7727,17331.0
2023-04-26 15:15:00,58.79,58.79,58.69,58.7,18953.0,54.7821,54.7821,54.6889,54.6982,18953.0
2023-04-26 15:20:00,58.7,58.75,58.67,58.72,27794.0,54.6982,54.7448,54.6702,54.7168,27794.0
2023-04-26 15:25:00,58.72,58.81,58.71,58.79,21017.0,54.7168,54.8007,54.7075,54.7821,21017.0
2023-04-26 15:30:00,58.8,58.81,58.65,58.68,70089.0,54.7914,54.8007,54.6516,54.6796,70089.0
2023-04-26 15:35:00,58.68,58.7,58.61,58.65,53275.0,54.6796,54.6982,54.6143,54.6516,53275.0
2023-04-26 15:40:00,58.65,58.69,58.63,58.65,67272.0,54.6516,54.6889,54.633,54.6516,67272.0
2023-04-26 15:45:00,58.65,58.76,58.65,58.73,98285.0,54.6516,54.7541,54.6516,54.7261,98285.0
2023-04-26 15:50:00,58.73,58.84,58.67,58.78,112890.0,54.7261,54.8286,54.6702,54.7727,112890.0
2023-04-26 15:55:00,58.78,58.94,58.78,58.92,362185.0,54.7727,54.9218,54.7727,54.9032,362185.0
2023-04-27 09:30:00,59.01,59.44,59.01,59.3,101595.0,54.9871,55.3877,54.9871,55.2573,101595.0
2023-04-27 09:35:00,59.35,59.46,59.23,59.27,61695.0,55.3039,55.4064,55.1921,55.2293,61695.0
2023-04-27 09:40:00,59.25,59.49,59.25,59.31,45498.0,55.2107,55.4343,55.2107,55.2666,45498.0
2023-04-27 09:45:00,59.31,59.46,59.25,59.42,70904.0,55.2666,55.4064,55.2107,55.3691,70904.0
2023-04-27 09:50:00,59.42,59.62,59.41,59.59,102725.0,55.3691,55.5555,55.3598,55.5275,102725.0
2023-04-27 09:55:00,59.61,59.77,59.61,59.72,42412.0,55.5462,55.6952,55.5462,55.6487,42412.0
2023-04-27 10:00:00,59.75,59.77,59.52,59.56,39179.0,55.6766,55.6952,55.4623,55.4996,39179.0
2023-04-27 10:05:00,59.59,59.59,59.33,59.35,29438.0,55.5275,55.5275,55.2852,55.3039,29438.0
2023-04-27 10:10:00,59.34,59.55,59.31,59.54,24468.0,55.2946,55.4902,55.2666,55.4809,24468.0
2023-04-27 10:15:00,59.55,59.56,59.44,59.5,22461.0,55.4902,55.4996,55.3877,55.4437,22461.0
2023-04-27 10:20:00,59.49,59.49,59.39,59.44,21366.0,55.4343,55.4343,55.3412,55.3877,21366.0
2023-04-27 10:25:00,59.44,59.52,59.39,59.52,31281.0,55.3877,55.4623,55.3412,55.4623,31281.0
2023-04-27 10:30:00,59.52,59.59,59.48,59.51,57124.0,55.4623,55.5275,55.425,55.453,57124.0
2023-04-27 10:35:00,59.52,59.56,59.47,59.56,28181.0,55.4623,55.4996,55.4157,55.4996,28181.0
2023-04-27 10:40:00,59.56,59.56,59.41,59.49,27195.0,55.4996,55.4996,55.3598,55.4343,27195.0
2023-04-27 10:45:00,59.49,59.57,59.48,59.57,45631.0,55.4343,55.5089,55.425,55.5089,45631.0
2023-04-27 10:50:00,59.57,59.57,59.34,59.35,56431.0,55.5089,55.5089,55.2946,55.3039,56431.0
2023-04-27 10:55:00,59.34,59.47,59.32,59.47,41327.0,55.2946,55.4157,55.2759,55.4157,41327.0
2023-04-27 11:00:00,59.5,59.51,59.35,59.39,26311.0,55.4437,55.453,55.3039,55.3412,26311.0
2023-04-27 11:05:00,59.39,59.43,59.37,59.4,14118.0,55.3412,55.3784,55.3225,55.3505,14118.0
2023-04-27 11:10:00,59.4,59.44,59.31,59.33,19535.0,55.3505,55.3877,55.2666,55.2852,19535.0
2023-04-27 11:15:00,59.32,59.36,59.29,59.36,12984.0,55.2759,55.3132,55.248,55.3132,12984.0
2023-04-27 11:20:00,59.38,59.53,59.35,59.51,18606.0,55.3318,55.4716,55.3039,55.453,18606.0
2023-04-27 11:25:00,59.52,59.68,59.51,59.67,18900.0,55.4623,55.6114,55.453,55.6021,18900.0
2023-04-27 11:30:00,59.68,59.73,59.59,59.63,135011.0,55.6114,55.658,55.5275,55.5648,135011.0
2023-04-27 11:35:00,59.63,59.63,59.52,59.58,43467.0,55.5648,55.5648,55.4623,55.5182,43467.0
2023-04-27 11:40:00,59.59,59.6,59.48,59.59,32750.0,55.5275,55.5368,55.425,55.5275,32750.0
2023-04-27 11:45:00,59.58,59.58,59.47,59.48,18360.0,55.5182,55.5182,55.4157,55.425,18360.0
2023-04-27 11:50:00,59.48,59.58,59.48,59.55,24807.0,55.425,55.5182,55.425,55.4902,24807.0
2023-04-27 11:55:00,59.56,59.71,59.53,59.71,131582.0,55.4996,55.6393,55.4716,55.6393,131582.0
2023-04-27 12:00:00,59.71,59.85,59.67,59.73,72187.0,55.6393,55.7698,55.6021,55.658,72187.0
2023-04-27 12:05:00,59.73,59.81,59.7,59.7,21241.0,55.658,55.7325,55.63,55.63,21241.0
2023-04-27 12:10:00,59.7,59.71,59.64,59.65,12559.0,55.63,55.6393,55.5741,55.5834,12559.0
2023-04-27 12:15:00,59.65,59.73,59.64,59.72,16490.0,55.5834,55.658,55.5741,55.6487,16490.0
2023-04-27 12:20:00,59.72,59.78,59.69,59.72,51217.0,55.6487,55.7046,55.6207,55.6487,51217.0
2023-04-27 12:25:00,59.73,59.77,59.73,59.76,15861.0,55.658,55.6952,55.658,55.6859,15861.0
2023-04-27 12:30:00,59.76,59.8,59.76,59.78,15117.0,55.6859,55.7232,55.6859,55.7046,15117.0
2023-04-27 12:35:00,59.79,59.84,59.73,59.74,15476.0,55.7139,55.7605,55.658,55.6673,15476.0
2023-04-27 12:40:00,59.73,59.76,59.69,59.73,35723.0,55.658,55.6859,55.6207,55.658,35723.0
2023-04-27 12:45:00,59.73,59.75,59.7,59.73,11556.0,55.658,55.6766,55.63,55.658,11556.0
2023-04-27 12:50:00,59.74,59.8,59.74,59.74,14069.0,55.6673,55.7232,55.6673,55.6673,14069.0
2023-04-27 12:55:00,59.74,59.77,59.66,59.7,149183.0,55.6673,55.6952,55.5927,55.63,149183.0
2023-04-27 13:00:00,59.7,59.8,59.69,59.8,37099.0,55.63,55.7232,55.6207,55.7232,37099.0
2023-04-27 13:05:00,59.79,59.8,59.74,59.77,33886.0,55.7139,55.7232,55.6673,55.6952,33886.0
2023-04-27 13:10:00,59.76,59.8,59.74,59.75,12516.0,55.6859,55.7232,55.6673,55.6766,12516.0
2023-04-27 13:15:00,59.75,59.79,59.73,59.75,17930.0,55.6766,55.7139,55.658,55.6766,17930.0
2023-04-27 13:20:00,59.74,59.8,59.73,59.8,14864.0,55.6673,55.7232,55.658,55.7232,14864.0
2023-04-27 13:25:00,59.79,59.82,59.77,59.81,18490.0,55.7139,55.7418,55.6952,55.7325,18490.0
2023-04-27 13:30:00,59.82,59.87,59.8,59.86,29633.0,55.7418,55.7884,55.7232,55.7791,29633.0
2023-04-27 13:35:00,59.87,59.94,59.85,59.93,14863.0,55.7884,55.8537,55.7698,55.8443,14863.0
2023-04-27 13:40:00,59.94,59.96,59.92,59.95,25495.0,55.8537,55.8723,55.835,55.863,25495.0
2023-04-27 13:45:00,59.96,60.05,59.92,60.02,68465.0,55.8723,55.9562,55.835,55.9282,68465.0
2023-04-27 13:50:00,60.02,60.06,59.96,59.98,106136.0,55.9282,55.9655,55.8723,55.8909,106136.0
2023-04-27 13:55:00,59.98,60.02,59.92,59.96,58302.0,55.8909,55.9282,55.835,55.8723,58302.0
2023-04-27 14:00:00,59.96,59.98,59.94,59.98,30163.0,55.8723,55.8909,55.8537,55.8909,30163.0
2023-04-27 14:05:00,59.98,60.02,59.97,60.0,20545.0,55.8909,55.9282,55.8816,55.9096,20545.0
2023-04-27 14:10:00,59.99,60.06,59.98,60.05,33210.0,55.9002,55.9655,55.8909,55.9562,33210.0
2023-04-27 14:15:00,60.05,60.19,60.05,60.18,32939.0,55.9562,56.0866,55.9562,56.0773,32939.0
2023-04-27 14:20:00,60.18,60.18,60.13,60.15,16335.0,56.0773,56.0773,56.0307,56.0493,16335.0
2023-04-27 14:25:00,60.16,60.32,60.0,60.32,745175.0,56.0587,56.2078,55.9096,56.2078,745175.0
2023-04-27 14:30:00,60.32,60.39,60.3,60.32,71113.0,56.2078,56.273,56.1891,56.2078,71113.0
2023-04-27 14:35:00,60.31,60.33,60.14,60.16,64631.0,56.1984,56.2171,56.04,56.0587,64631.0
2023-04-27 14:40:00,60.17,60.33,60.16,60.33,39557.0,56.068,56.2171,56.0587,56.2171,39557.0
2023-04-27 14:45:00,60.32,60.34,60.29,60.33,25468.0,56.2078,56.2264,56.1798,56.2171,25468.0
2023-04-27 14:50:00,60.33,60.36,60.29,60.35,28888.0,56.2171,56.245,56.1798,56.2357,28888.0
2023-04-27 14:55:00,60.35,60.42,60.35,60.4,30505.0,56.2357,56.3009,56.2357,56.2823,30505.0
2023-04-27 15:00:00,60.4,60.42,60.34,60.41,38435.0,56.2823,56.3009,56.2264,56.2916,38435.0
2023-04-27 15:05:00,60.42,60.42,60.36,60.36,32402.0,56.3009,56.3009,56.245,56.245,32402.0
2023-04-27 15:10:00,60.36,60.36,60.3,60.31,25422.0,56.245,56.245,56.1891,56.1984,25422.0
2023-04-27 15:15:00,60.32,60.37,60.31,60.34,59075.0,56.2078,56.2543,56.1984,56.2264,59075.0
2023-04-27 15:20:00,60.34,60.38,60.31,60.37,38036.0,56.2264,56.2637,56.1984,56.2543,38036.0
2023-04-27 15:25:00,60.37,60.37,60.32,60.35,50930.0,56.2543,56.2543,56.2078,56.2357,50930.0
2023-04-27 15:30:00,60.34,60.37,60.27,60.28,84391.0,56.2264,56.2543,56.1612,56.1705,84391.0
2023-04-27 15:35:00,60.28,60.33,60.26,60.32,59123.0,56.1705,56.2171,56.1518,56.2078,59123.0
2023-04-27 15:40:00,60.31,60.32,60.22,60.23,102836.0,56.1984,56.2078,56.1146,56.1239,102836.0
2023-04-27 15:45:00,60.23,60.3,60.2,60.26,114987.0,56.1239,56.1891,56.0959,56.1518,114987.0
2023-04-27 15:50:00,60.26,60.33,60.22,60.27,263125.0,56.1518,56.2171,56.1146,56.1612,263125.0
2023-04-27 15:55:00,60.27,60.33,60.22,60.32,440829.0,56.1612,56.2171,56.1146,56.2078,440829.0
2023-04-28 09:30:00,60.07,60.42,59.86,60.42,66930.0,55.9748,56.3009,55.7791,56.3009,66930.0
2023-04-28 09:35:00,60.41,60.52,60.35,60.43,31773.0,56.2916,56.3941,56.2357,56.3103,31773.0
2023-04-28 09:40:00,60.43,60.6,60.4,60.59,23544.0,56.3103,56.4687,56.2823,56.4593,23544.0
2023-04-28 09:45:00,60.61,60.79,60.56,60.56,28045.0,56.478,56.6457,56.4314,56.4314,28045.0
2023-04-28 09:50:00,60.57,60.66,60.48,60.66,14960.0,56.4407,56.5246,56.3568,56.5246,14960.0
2023-04-28 09:55:00,60.66,60.69,60.45,60.45,22416.0,56.5246,56.5525,56.3289,56.3289,22416.0
2023-04-28 10:00:00,60.5,60.67,60.49,60.63,20801.0,56.3755,56.5339,56.3662,56.4966,20801.0
2023-04-28 10:05:00,60.63,60.85,60.63,60.81,16233.0,56.4966,56.7016,56.4966,56.6643,16233.0
2023-04-28 10:10:00,60.8,60.84,60.66,60.74,28345.0,56.655,56.6923,56.5246,56.5991,28345.0
2023-04-28 10:15:00,60.74,60.89,60.73,60.82,24192.0,56.5991,56.7389,56.5898,56.6737,24192.0
2023-04-28 10:20:00,60.85,60.89,60.77,60.82,21170.0,56.7016,56.7389,56.6271,56.6737,21170.0
2023-04-28 10:25:00,60.86,60.97,60.86,60.94,46029.0,56.7109,56.8134,56.7109,56.7855,46029.0
2023-04-28 10:30:00,60.95,61.03,60.81,60.95,40070.0,56.7948,56.8693,56.6643,56.7948,40070.0
2023-04-28 10:35:00,60.93,61.0,60.74,60.91,31874.0,56.7762,56.8414,56.5991,56.7575,31874.0
2023-04-28 10:40:00,60.92,61.09,60.91,61.09,32444.0,56.7668,56.9253,56.7575,56.9253,32444.0
2023-04-28 10:45:00,61.09,61.13,61.05,61.05,34776.0,56.9253,56.9625,56.888,56.888,34776.0
2023-04-28 10:50:00,61.06,61.17,61.04,61.13,15101.0,56.8973,56.9998,56.8787,56.9625,15101.0
2023-04-28 10:55:00,61.15,61.18,60.94,60.98,66138.0,56.9812,57.0091,56.7855,56.8228,66138.0
2023-04-28 11:00:00,60.98,60.98,60.7,60.8,22817.0,56.8228,56.8228,56.5618,56.655,22817.0
2023-04-28 11:05:00,60.81,61.07,60.81,61.05,19434.0,56.6643,56.9066,56.6643,56.888,19434.0
2023-04-28 11:10:00,61.04,61.19,61.03,61.19,27191.0,56.8787,57.0184,56.8693,57.0184,27191.0
2023-04-28 11:15:00,61.18,61.24,61.16,61.22,31289.0,57.0091,57.065,56.9905,57.0464,31289.0
2023-04-28 11:20:00,61.21,61.28,61.12,61.12,64582.0,57.0371,57.1023,56.9532,56.9532,64582.0
2023-04-28 11:25:00,61.12,61.2,61.11,61.14,22094.0,56.9532,57.0278,56.9439,56.9718,22094.0
2023-04-28 11:30:00,61.15,61.19,61.1,61.13,21735.0,56.9812,57.0184,56.9346,56.9625,21735.0
2023-04-28 11:35:00,61.14,61.16,61.06,61.11,21629.0,56.9718,56.9905,56.8973,56.9439,21629.0
2023-04-28 11:40:00,61.1,61.15,61.08,61.12,12674.0,56.9346,56.9812,56.9159,56.9532,12674.0
2023-04-28 11:45:00,61.11,61.2,61.07,61.19,21106.0,56.9439,57.0278,56.9066,57.0184,21106.0
2023-04-28 11:50:00,61.18,61.24,61.13,61.23,74786.0,57.0091,57.065,56.9625,57.0557,74786.0
2023-04-28 11:55:00,61.23,61.29,61.2,61.25,24816.0,57.0557,57.1116,57.0278,57.0743,24816.0
2023-04-28 12:00:00,61.25,61.28,61.18,61.18,12253.0,57.0743,57.1023,57.0091,57.0091,12253.0
2023-04-28 12:05:00,61.18,61.21,61.16,61.21,19924.0,57.0091,57.0371,56.9905,57.0371,19924.0
2023-04-28 12:10:00,61.21,61.22,61.11,61.11,25488.0,57.0371,57.0464,56.9439,56.9439,25488.0
2023-04-28 12:15:00,61.11,61.13,61.06,61.08,24156.0,56.9439,56.9625,56.8973,56.9159,24156.0
2023-04-28 12:20:00,61.08,61.18,61.04,61.14,37327.0,56.9159,57.0091,56.8787,56.9718,37327.0
2023-04-28 12:25:00,61.13,61.19,61.11,61.16,20525.0,56.9625,57.0184,56.9439,56.9905,20525.0
2023-04-28 12:30:00,61.17,61.25,61.15,61.16,19767.0,56.9998,57.0743,56.9812,56.9905,19767.0
2023-04-28 12:35:00,61.16,61.22,61.16,61.22,19142.0,56.9905,57.0464,56.9905,57.0464,19142.0
2023-04-28 12:40:00,61.21,61.31,61.17,61.28,21723.0,57.0371,57.1303,56.9998,57.1023,21723.0
2023-04-28 12:45:00,61.29,61.31,61.24,61.29,22563.0,57.1116,57.1303,57.065,57.1116,22563.0
2023-04-28 12:50:00,61.29,61.34,61.26,61.32,11419.0,57.1116,57.1582,57.0837,57.1396,11419.0
2023-04-28 12:55:00,61.33,61.37,61.31,61.36,9721.0,57.1489,57.1862,57.1303,57.1768,9721.0
2023-04-28 13:00:00,61.36,61.36,61.28,61.34,14073.0,57.1768,57.1768,57.1023,57.1582,14073.0
2023-04-28 13:05:00,61.34,61.37,61.29,61.3,21092.0,57.1582,57.1862,57.1116,57.1209,21092.0
2023-04-28 13:10:00,61.3,61.31,61.27,61.29,17333.0,57.1209,57.1303,57.093,57.1116,17333.0
2023-04-28 13:15:00,61.29,61.32,61.25,61.28,16619.0,57.1116,57.1396,57.0743,57.1023,16619.0
2023-04-28 13:20:00,61.28,61.36,61.26,61.33,41485.0,57.1023,57.1768,57.0837,57.1489,41485.0
2023-04-28 13:25:00,61.33,61.4,61.32,61.35,39265.0,57.1489,57.2141,57.1396,57.1675,39265.0
2023-04-28 13:30:00,61.36,61.4,61.36,61.37,14140.0,57.1768,57.2141,57.1768,57.1862,14140.0
2023-04-28 13:35:00,61.38,61.43,61.34,61.39,36986.0,57.1955,57.2421,57.1582,57.2048,36986.0
2023-04-28 13:40:00,61.38,61.47,61.36,61.37,34572.0,57.1955,57.2794,57.1768,57.1862,34572.0
2023-04-28 13:45:00,61.36,61.37,61.28,61.29,20539.0,57.1768,57.1862,57.1023,57.1116,20539.0
2023-04-28 13:50:00,61.29,61.38,61.28,61.36,26098.0,57.1116,57.1955,57.1023,57.1768,26098.0
2023-04-28 13:55:00,61.37,61.38,61.32,61.35,45968.0,57.1862,57.1955,57.1396,57.1675,45968.0
2023-04-28 14:00:00,61.36,61.43,61.36,61.41,15927.0,57.1768,57.2421,57.1768,57.2234,15927.0
2023-04-28 14:05:00,61.41,61.41,61.35,61.37,18191.0,57.2234,57.2234,57.1675,57.1862,18191.0
2023-04-28 14:10:00,61.36,61.37,61.29,61.31,42677.0,57.1768,57.1862,57.1116,57.1303,42677.0
2023-04-28 14:15:00,61.31,61.35,61.28,61.31,16535.0,57.1303,57.1675,57.1023,57.1303,16535.0
2023-04-28 14:20:00,61.31,61.37,61.29,61.3,15243.0,57.1303,57.1862,57.1116,57.1209,15243.0
2023-04-28 14:25:00,61.3,61.31,61.24,61.27,23650.0,57.1209,57.1303,57.065,57.093,23650.0
2023-04-28 14:30:00,61.27,61.32,61.24,61.3,27924.0,57.093,57.1396,57.065,57.1209,27924.0
2023-04-28 14:35:00,61.29,61.3,61.25,61.25,26928.0,57.1116,57.1209,57.0743,57.0743,26928.0
2023-04-28 14:40:00,61.26,61.36,61.21,61.23,22692.0,57.0837,57.1768,57.0371,57.0557,22692.0
2023-04-28 14:45:00,61.23,61.29,61.2,61.2,22013.0,57.0557,57.1116,57.0278,57.0278,22013.0
2023-04-28 14:50:00,61.21,61.3,61.2,61.25,16078.0,57.0371,57.1209,57.0278,57.0743,16078.0
2023-04-28 14:55:00,61.25,61.28,61.23,61.26,15064.0,57.0743,57.1023,57.0557,57.0837,15064.0
2023-04-28 15:00:00,61.26,61.3,61.24,61.25,21593.0,57.0837,57.1209,57.065,57.0743,21593.0
2023-04-28 15:05:00,61.25,61.34,61.25,61.28,23538.0,57.0743,57.1582,57.0743,57.1023,23538.0
2023-04-28 15:10:00,61.29,61.32,61.26,61.27,18913.0,57.1116,57.1396,57.0837,57.093,18913.0
2023-04-28 15:15:00,61.27,61.33,61.25,61.32,15256.0,57.093,57.1489,57.0743,57.1396,15256.0
2023-04-28 15:20:00,61.32,61.36,61.3,61.35,48423.0,57.1396,57.1768,57.1209,57.1675,48423.0
2023-04-28 15:25:00,61.34,61.35,61.25,61.27,36673.0,57.1582,57.1675,57.0743,57.093,36673.0
2023-04-28 15:30:00,61.27,61.32,61.21,61.23,43666.0,57.093,57.1396,57.0371,57.0557,43666.0
2023-04-28 15:35:00,61.23,61.33,61.2,61.29,51326.0,57.0557,57.1489,57.0278,57.1116,51326.0
2023-04-28 15:40:00,61.29,61.31,61.22,61.28,64246.0,57.1116,57.1303,57.0464,57.1023,64246.0
2023-04-28 15:45:00,61.28,61.32,61.23,61.26,91855.0,57.1023,57.1396,57.0557,57.0837,91855.0
2023-04-28 15:50:00,61.26,61.31,61.18,61.3,116192.0,57.0837,57.1303,57.0091,57.1209,116192.0
2023-04-28 15:55:00,61.31,61.38,61.26,61.31,229167.0,57.1303,57.1955,57.0837,57.1303,229167.0
2023-05-01 09:30:00,60.95,61.18,60.89,61.18,60224.0,56.7948,57.0091,56.7389,57.0091,60224.0
2023-05-01 09:35:00,61.18,61.41,61.16,61.32,28134.0,57.0091,57.2234,56.9905,57.1396,28134.0
2023-05-01 09:40:00,61.3,61.34,61.14,61.25,23121.0,57.1209,57.1582,56.9718,57.0743,23121.0
2023-05-01 09:45:00,61.29,61.54,61.26,61.37,30845.0,57.1116,57.3446,57.0837,57.1862,30845.0
2023-05-01 09:50:00,61.31,61.39,61.2,61.22,13819.0,57.1303,57.2048,57.0278,57.0464,13819.0
2023-05-01 09:55:00,61.22,61.3,61.18,61.22,29631.0,57.0464,57.1209,57.0091,57.0464,29631.0
2023-05-01 10:00:00,61.13,61.23,61.07,61.18,22082.0,56.9625,57.0557,56.9066,57.0091,22082.0
2023-05-01 10:05:00,61.2,61.34,61.16,61.34,18454.0,57.0278,57.1582,56.9905,57.1582,18454.0
2023-05-01 10:10:00,61.36,61.51,61.34,61.49,17121.0,57.1768,57.3166,57.1582,57.298,17121.0
2023-05-01 10:15:00,61.48,61.64,61.45,61.57,14422.0,57.2887,57.4378,57.2607,57.3725,14422.0
2023-05-01 10:20:00,61.55,61.58,61.37,61.41,6118.0,57.3539,57.3819,57.1862,57.2234,6118.0
2023-05-01 10:25:00,61.41,61.41,61.3,61.35,12621.0,57.2234,57.2234,57.1209,57.1675,12621.0
2023-05-01 10:30:00,61.37,61.48,61.37,61.48,11823.0,57.1862,57.2887,57.1862,57.2887,11823.0
2023-05-01 10:35:00,61.45,61.53,61.39,61.53,16653.0,57.2607,57.3353,57.2048,57.3353,16653.0
2023-05-01 10:40:00,61.53,61.72,61.49,61.67,37219.0,57.3353,57.5123,57.298,57.4657,37219.0
2023-05-01 10:45:00,61.67,61.8,61.63,61.64,18109.0,57.4657,57.5869,57.4284,57.4378,18109.0
2023-05-01 10:50:00,61.64,61.64,61.44,61.51,63937.0,57.4378,57.4378,57.2514,57.3166,63937.0
2023-05-01 10:55:00,61.51,61.57,61.45,61.46,14230.0,57.3166,57.3725,57.2607,57.27,14230.0
2023-05-01 11:00:00,61.46,61.51,61.41,61.47,17458.0,57.27,57.3166,57.2234,57.2794,17458.0
2023-05-01 11:05:00,61.47,61.49,61.38,61.4,12923.0,57.2794,57.298,57.1955,57.2141,12923.0
2023-05-01 11:10:00,61.39,61.41,61.3,61.33,12342.0,57.2048,57.2234,57.1209,57.1489,12342.0
2023-05-01 11:15:00,61.32,61.37,61.27,61.37,11285.0,57.1396,57.1862,57.093,57.1862,11285.0
2023-05-01 11:20:00,61.35,61.39,61.34,61.35,10977.0,57.1675,57.2048,57.1582,57.1675,10977.0
2023-05-01 11:25:00,61.35,61.43,61.32,61.42,13250.0,57.1675,57.2421,57.1396,57.2328,13250.0
2023-05-01 11:30:00,61.4,61.45,61.37,61.42,13302.0,57.2141,57.2607,57.1862,57.2328,13302.0
2023-05-01 11:35:00,61.42,61.48,61.4,61.46,9557.0,57.2328,57.2887,57.2141,57.27,9557.0
2023-05-01 11:40:00,61.45,61.46,61.35,61.45,16506.0,57.2607,57.27,57.1675,57.2607,16506.0
2023-05-01 11:45:00,61.45,61.51,61.42,61.43,28762.0,57.2607,57.3166,57.2328,57.2421,28762.0
2023-05-01 11:50:00,61.43,61.45,61.36,61.44,15295.0,57.2421,57.2607,57.1768,57.2514,15295.0
2023-05-01 11:55:00,61.45,61.5,61.4,61.49,14066.0,57.2607,57.3073,57.2141,57.298,14066.0
2023-05-01 12:00:00,61.48,61.54,61.45,61.52,23139.0,57.2887,57.3446,57.2607,57.3259,23139.0
2023-05-01 12:05:00,61.53,61.55,61.51,61.53,7200.0,57.3353,57.3539,57.3166,57.3353,7200.0
2023-05-01 12:10:00,61.54,61.55,61.48,61.5,10025.0,57.3446,57.3539,57.2887,57.3073,10025.0
2023-05-01 12:15:00,61.5,61.55,61.48,61.49,14490.0,57.3073,57.3539,57.2887,57.298,14490.0
2023-05-01 12:20:00,61.5,61.51,61.44,61.46,11668.0,57.3073,57.3166,57.2514,57.27,11668.0
2023-05-01 12:25:00,61.46,61.46,61.42,61.43,10967.0,57.27,57.27,57.2328,57.2421,10967.0
2023-05-01 12:30:00,61.43,61.53,61.41,61.53,22696.0,57.2421,57.3353,57.2234,57.3353,22696.0
2023-05-01 12:35:00,61.53,61.58,61.52,61.54,21046.0,57.3353,57.3819,57.3259,57.3446,21046.0
2023-05-01 12:40:00,61.54,61.58,61.52,61.57,11255.0,57.3446,57.3819,57.3259,57.3725,11255.0
2023-05-01 12:45:00,61.56,61.56,61.41,61.42,18677.0,57.3632,57.3632,57.2234,57.2328,18677.0
2023-05-01 12:50:00,61.41,61.41,61.29,61.3,25531.0,57.2234,57.2234,57.1116,57.1209,25531.0
2023-05-01 12:55:00,61.3,61.34,61.28,61.3,14485.0,57.1209,57.1582,57.1023,57.1209,14485.0
2023-05-01 13:00:00,61.29,61.32,61.24,61.25,9905.0,57.1116,57.1396,57.065,57.0743,9905.0
2023-05-01 13:05:00,61.25,61.27,61.21,61.24,13149.0,57.0743,57.093,57.0371,57.065,13149.0
2023-05-01 13:10:00,61.24,61.25,61.16,61.16,13223.0,57.065,57.0743,56.9905,56.9905,13223.0
2023-05-01 13:15:00,61.15,61.27,61.14,61.27,35677.0,56.9812,57.093,56.9718,57.093,35677.0
2023-05-01 13:20:00,61.26,61.29,61.23,61.27,24260.0,57.0837,57.1116,57.0557,57.093,24260.0
2023-05-01 13:25:00,61.27,61.28,61.22,61.23,17192.0,57.093,57.1023,57.0464,57.0557,17192.0
2023-05-01 13:30:00,61.23,61.25,61.18,61.25,13125.0,57.0557,57.0743,57.0091,57.0743,13125.0
2023-05-01 13:35:00,61.26,61.28,61.23,61.23,17907.0,57.0837,57.1023,57.0557,57.0557,17907.0
2023-05-01 13:40:00,61.24,61.32,61.23,61.3,18164.0,57.065,57.1396,57.0557,57.1209,18164.0
2023-05-01 13:45:00,61.3,61.34,61.26,61.29,18772.0,57.1209,57.1582,57.0837,57.1116,18772.0
2023-05-01 13:50:00,61.29,61.3,61.27,61.28,11988.0,57.1116,57.1209,57.093,57.1023,11988.0
2023-05-01 13:55:00,61.28,61.32,61.24,61.32,16819.0,57.1023,57.1396,57.065,57.1396,16819.0
2023-05-01 14:00:00,61.32,61.44,61.32,61.36,21698.0,57.1396,57.2514,57.1396,57.1768,21698.0
2023-05-01 14:05:00,61.35,61.35,61.3,61.35,13928.0,57.1675,57.1675,57.1209,57.1675,13928.0
2023-05-01 14:10:00,61.36,61.36,61.31,61.32,11407.0,57.1768,57.1768,57.1303,57.1396,11407.0
2023-05-01 14:15:00,61.32,61.37,61.31,61.35,19501.0,57.1396,57.1862,57.1303,57.1675,19501.0
2023-05-01 14:20:00,61.34,61.37,61.31,61.32,11295.0,57.1582,57.1862,57.1303,57.1396,11295.0
2023-05-01 14:25:00,61.32,61.33,61.31,61.32,11008.0,57.1396,57.1489,57.1303,57.1396,11008.0
2023-05-01 14:30:00,61.32,61.35,61.19,61.21,26968.0,57.1396,57.1675,57.0184,57.0371,26968.0
2023-05-01 14:35:00,61.21,61.24,61.17,61.23,15292.0,57.0371,57.065,56.9998,57.0557,15292.0
2023-05-01 14:40:00,61.25,61.35,61.21,61.35,14743.0,57.0743,57.1675,57.0371,57.1675,14743.0
2023-05-01 14:45:00,61.34,61.35,61.24,61.25,26244.0,57.1582,57.1675,57.065,57.0743,26244.0
2023-05-01 14:50:00,61.26,61.28,61.23,61.23,15147.0,57.0837,57.1023,57.0557,57.0557,15147.0
2023-05-01 14:55:00,61.23,61.28,61.22,61.27,13473.0,57.0557,57.1023,57.0464,57.093,13473.0
2023-05-01 15:00:00,61.28,61.3,61.23,61.23,15160.0,57.1023,57.1209,57.0557,57.0557,15160.0
2023-05-01 15:05:00,61.23,61.32,61.23,61.3,22508.0,57.0557,57.1396,57.0557,57.1209,22508.0
2023-05-01 15:10:00,61.3,61.33,61.27,61.3,22357.0,57.1209,57.1489,57.093,57.1209,22357.0
2023-05-01 15:15:00,61.3,61.3,61.18,61.19,30694.0,57.1209,57.1209,57.0091,57.0184,30694.0
2023-05-01 15:20:00,61.19,61.26,61.18,61.23,21069.0,57.0184,57.0837,57.0091,57.0557,21069.0
2023-05-01 15:25:00,61.23,61.3,61.22,61.26,39778.0,57.0557,57.1209,57.0464,57.0837,39778.0
2023-05-01 15:30:00,61.26,61.31,61.23,61.27,33284.0,57.0837,57.1303,57.0557,57.093,33284.0
2023-05-01 15:35:00,61.26,61.27,61.16,61.17,56884.0,57.0837,57.093,56.9905,56.9998,56884.0
2023-05-01 15:40:00,61.17,61.25,61.14,61.23,44563.0,56.9998,57.0743,56.9718,57.0557,44563.0
2023-05-01 15:45:00,61.24,61.34,61.24,61.34,59873.0,57.065,57.1582,57.065,57.1582,59873.0
2023-05-01 15:50:00,61.34,61.36,61.21,61.24,132825.0,57.1582,57.1768,57.0371,57.065,132825.0
2023-05-01 15:55:00,61.25,61.35,61.19,61.25,275278.0,57.0743,57.1675,57.0184,57.0743,275278.0
2023-05-02 09:30:00,60.67,60.83,59.78,60.1,111269.0,56.5339,56.683,55.7046,56.0027,111269.0
2023-05-02 09:35:00,60.1,60.31,60.0,60.31,35582.0,56.0027,56.1984,55.9096,56.1984,35582.0
2023-05-02 09:40:00,60.3,60.48,60.12,60.17,55480.0,56.1891,56.3568,56.0214,56.068,55480.0
2023-05-02 09:45:00,60.18,60.29,60.06,60.06,64285.0,56.0773,56.1798,55.9655,55.9655,64285.0
2023-05-02 09:50:00,60.05,60.13,59.91,60.05,37812.0,55.9562,56.0307,55.8257,55.9562,37812.0
2023-05-02 09:55:00,60.04,60.05,59.89,59.98,44281.0,55.9468,55.9562,55.8071,55.8909,44281.0
2023-05-02 10:00:00,59.98,60.01,59.69,59.8,35930.0,55.8909,55.9189,55.6207,55.7232,35930.0
2023-05-02 10:05:00,59.78,59.78,59.5,59.64,60769.0,55.7046,55.7046,55.4437,55.5741,60769.0
2023-05-02 10:10:00,59.65,59.69,59.49,59.55,48227.0,55.5834,55.6207,55.4343,55.4902,48227.0
2023-05-02 10:15:00,59.53,59.64,59.44,59.48,29599.0,55.4716,55.5741,55.3877,55.425,29599.0
2023-05-02 10:20:00,59.5,59.52,59.26,59.44,32083.0,55.4437,55.4623,55.22,55.3877,32083.0
2023-05-02 10:25:00,59.44,59.49,59.17,59.19,53208.0,55.3877,55.4343,55.1362,55.1548,53208.0
2023-05-02 10:30:00,59.18,59.21,58.92,58.96,54626.0,55.1455,55.1734,54.9032,54.9405,54626.0
2023-05-02 10:35:00,58.95,59.03,58.89,58.92,32642.0,54.9311,55.0057,54.8752,54.9032,32642.0
2023-05-02 10:40:00,58.93,58.99,58.82,58.84,60900.0,54.9125,54.9684,54.81,54.8286,60900.0
2023-05-02 10:45:00,58.85,58.91,58.6,58.75,49856.0,54.838,54.8939,54.605,54.7448,49856.0
2023-05-02 10:50:00,58.76,58.88,58.65,58.72,40127.0,54.7541,54.8659,54.6516,54.7168,40127.0
2023-05-02 10:55:00,58.72,58.74,58.59,58.61,47685.0,54.7168,54.7355,54.5957,54.6143,47685.0
2023-05-02 11:00:00,58.62,58.7,58.48,58.66,46503.0,54.6236,54.6982,54.4932,54.6609,46503.0
2023-05-02 11:05:00,58.67,58.75,58.59,58.6,51226.0,54.6702,54.7448,54.5957,54.605,51226.0
2023-05-02 11:10:00,58.61,58.7,58.55,58.65,24137.0,54.6143,54.6982,54.5584,54.6516,24137.0
2023-05-02 11:15:00,58.64,58.76,58.64,58.66,45562.0,54.6423,54.7541,54.6423,54.6609,45562.0
2023-05-02 11:20:00,58.63,58.7,58.53,58.66,38879.0,54.633,54.6982,54.5398,54.6609,38879.0
2023-05-02 11:25:00,58.66,58.66,58.54,58.56,20844.0,54.6609,54.6609,54.5491,54.5677,20844.0
2023-05-02 11:30:00,58.57,58.57,58.34,58.45,42494.0,54.5771,54.5771,54.3627,54.4652,42494.0
2023-05-02 11:35:00,58.44,58.58,58.4,58.55,25944.0,54.4559,54.5864,54.4186,54.5584,25944.0
2023-05-02 11:40:00,58.55,58.71,58.55,58.66,14983.0,54.5584,54.7075,54.5584,54.6609,14983.0
2023-05-02 11:45:00,58.65,58.8,58.65,58.8,28011.0,54.6516,54.7914,54.6516,54.7914,28011.0
2023-05-02 11:50:00,58.8,58.85,58.5,58.57,53422.0,54.7914,54.838,54.5118,54.5771,53422.0
2023-05-02 11:55:00,58.58,58.64,58.52,58.63,25972.0,54.5864,54.6423,54.5305,54.633,25972.0
2023-05-02 12:00:00,58.64,58.73,58.52,58.58,24326.0,54.6423,54.7261,54.5305,54.5864,24326.0
2023-05-02 12:05:00,58.57,58.6,58.49,58.51,17112.0,54.5771,54.605,54.5025,54.5211,17112.0
2023-05-02 12:10:00,58.48,58.55,58.43,58.54,39261.0,54.4932,54.5584,54.4466,54.5491,39261.0
2023-05-02 12:15:00,58.54,58.58,58.46,58.56,47430.0,54.5491,54.5864,54.4746,54.5677,47430.0
2023-05-02 12:20:00,58.56,58.57,58.38,58.52,55540.0,54.5677,54.5771,54.4,54.5305,55540.0
2023-05-02 12:25:00,58.52,58.63,58.5,58.6,26786.0,54.5305,54.633,54.5118,54.605,26786.0
2023-05-02 12:30:00,58.62,58.62,58.53,58.55,19127.0,54.6236,54.6236,54.5398,54.5584,19127.0
2023-05-02 12:35:00,58.56,58.7,58.56,58.59,32895.0,54.5677,54.6982,54.5677,54.5957,32895.0
2023-05-02 12:40:00,58.59,58.66,58.58,58.62,26902.0,54.5957,54.6609,54.5864,54.6236,26902.0
2023-05-02 12:45:00,58.62,58.64,58.5,58.52,17475.0,54.6236,54.6423,54.5118,54.5305,17475.0
2023-05-02 12:50:00,58.52,58.76,58.52,58.73,23939.0,54.5305,54.7541,54.5305,54.7261,23939.0
2023-05-02 12:55:00,58.73,58.77,58.65,58.73,27702.0,54.7261,54.7634,54.6516,54.7261,27702.0
2023-05-02 13:00:00,58.73,58.86,58.67,58.85,25490.0,54.7261,54.8473,54.6702,54.838,25490.0
2023-05-02 13:05:00,58.85,58.86,58.74,58.78,29805.0,54.838,54.8473,54.7355,54.7727,29805.0
2023-05-02 13:10:00,58.79,58.8,58.71,58.71,16682.0,54.7821,54.7914,54.7075,54.7075,16682.0
2023-05-02 13:15:00,58.71,58.79,58.71,58.75,20238.0,54.7075,54.7821,54.7075,54.7448,20238.0
2023-05-02 13:20:00,58.76,58.76,58.69,58.74,16566.0,54.7541,54.7541,54.6889,54.7355,16566.0
2023-05-02 13:25:00,58.74,58.8,58.74,58.78,15463.0,54.7355,54.7914,54.7355,54.7727,15463.0
2023-05-02 13:30:00,58.78,58.86,58.78,58.8,38952.0,54.7727,54.8473,54.7727,54.7914,38952.0
2023-05-02 13:35:00,58.83,58.88,58.81,58.84,20934.0,54.8193,54.8659,54.8007,54.8286,20934.0
2023-05-02 13:40:00,58.85,58.93,58.85,58.92,30648.0,54.838,54.9125,54.838,54.9032,30648.0
2023-05-02 13:45:00,58.92,59.08,58.92,59.05,20955.0,54.9032,55.0523,54.9032,55.0243,20955.0
2023-05-02 13:50:00,59.06,59.19,59.05,59.16,30435.0,55.0336,55.1548,55.0243,55.1268,30435.0
2023-05-02 13:55:00,59.16,59.2,59.05,59.07,21456.0,55.1268,55.1641,55.0243,55.043,21456.0
2023-05-02 14:00:00,59.07,59.07,58.91,58.96,14322.0,55.043,55.043,54.8939,54.9405,14322.0
2023-05-02 14:05:00,58.96,59.0,58.89,58.89,12330.0,54.9405,54.9777,54.8752,54.8752,12330.0
2023-05-02 14:10:00,58.89,58.91,58.8,58.82,12620.0,54.8752,54.8939,54.7914,54.81,12620.0
2023-05-02 14:15:00,58.82,58.93,58.81,58.9,15614.0,54.81,54.9125,54.8007,54.8846,15614.0
2023-05-02 14:20:00,58.91,58.94,58.87,58.9,16245.0,54.8939,54.9218,54.8566,54.8846,16245.0
2023-05-02 14:25:00,58.91,58.92,58.85,58.91,12169.0,54.8939,54.9032,54.838,54.8939,12169.0
2023-05-02 14:30:00,58.92,58.95,58.86,58.88,21672.0,54.9032,54.9311,54.8473,54.8659,21672.0
2023-05-02 14:35:00,58.88,58.99,58.88,58.98,14335.0,54.8659,54.9684,54.8659,54.9591,14335.0
2023-05-02 14:40:00,58.98,58.98,58.82,58.85,22759.0,54.9591,54.9591,54.81,54.838,22759.0
2023-05-02 14:45:00,58.86,59.03,58.84,59.02,15876.0,54.8473,55.0057,54.8286,54.9964,15876.0
2023-05-02 14:50:00,59.03,59.07,58.98,59.03,21291.0,55.0057,55.043,54.9591,55.0057,21291.0
2023-05-02 14:55:00,59.03,59.07,59.02,59.05,17087.0,55.0057,55.043,54.9964,55.0243,17087.0
2023-05-02 15:00:00,59.05,59.14,59.03,59.05,32770.0,55.0243,55.1082,55.0057,55.0243,32770.0
2023-05-02 15:05:00,59.06,59.09,59.02,59.08,18437.0,55.0336,55.0616,54.9964,55.0523,18437.0
2023-05-02 15:10:00,59.07,59.15,59.06,59.12,33298.0,55.043,55.1175,55.0336,55.0896,33298.0
2023-05-02 15:15:00,59.13,59.2,59.03,59.2,77815.0,55.0989,55.1641,55.0057,55.1641,77815.0
2023-05-02 15:20:00,59.2,59.27,59.19,59.21,28592.0,55.1641,55.2293,55.1548,55.1734,28592.0
2023-05-02 15:25:00,59.21,59.31,59.21,59.28,28224.0,55.1734,55.2666,55.1734,55.2387,28224.0
2023-05-02 15:30:00,59.28,59.28,59.16,59.21,41339.0,55.2387,55.2387,55.1268,55.1734,41339.0
2023-05-02 15:35:00,59.22,59.28,59.18,59.25,44942.0,55.1827,55.2387,55.1455,55.2107,44942.0
2023-05-02 15:40:00,59.25,59.47,59.23,59.44,83269.0,55.2107,55.4157,55.1921,55.3877,83269.0
2023-05-02 15:45:00,59.44,59.44,59.3,59.32,97083.0,55.3877,55.3877,55.2573,55.2759,97083.0
2023-05-02 15:50:00,59.32,59.51,59.29,59.47,142967.0,55.2759,55.453,55.248,55.4157,142967.0
2023-05-02 15:55:00,59.47,59.49,59.4,59.44,330948.0,55.4157,55.4343,55.3505,55.3877,330948.0
2023-05-03 09:30:00,59.68,59.84,59.59,59.8,58174.0,55.6114,55.7605,55.5275,55.7232,58174.0
2023-05-03 09:35:00,59.78,60.15,59.7,60.12,49458.0,55.7046,56.0493,55.63,56.0214,49458.0
2023-05-03 09:40:00,60.13,60.24,59.97,60.09,56089.0,56.0307,56.1332,55.8816,55.9934,56089.0
2023-05-03 09:45:00,60.09,60.5,60.07,60.5,69920.0,55.9934,56.3755,55.9748,56.3755,69920.0
2023-05-03 09:50:00,60.51,60.6,60.22,60.37,76731.0,56.3848,56.4687,56.1146,56.2543,76731.0
2023-05-03 09:55:00,60.36,60.4,60.28,60.31,25562.0,56.245,56.2823,56.1705,56.1984,25562.0
2023-05-03 10:00:00,60.32,60.41,60.21,60.23,38314.0,56.2078,56.2916,56.1052,56.1239,38314.0
2023-05-03 10:05:00,60.25,60.36,60.17,60.3,32323.0,56.1425,56.245,56.068,56.1891,32323.0
2023-05-03 10:10:00,60.3,60.33,60.01,60.1,43628.0,56.1891,56.2171,55.9189,56.0027,43628.0
2023-05-03 10:15:00,60.08,60.13,59.99,60.09,38552.0,55.9841,56.0307,55.9002,55.9934,38552.0
2023-05-03 10:20:00,60.11,60.3,60.09,60.3,34245.0,56.0121,56.1891,55.9934,56.1891,34245.0
2023-05-03 10:25:00,60.3,60.34,60.19,60.25,32917.0,56.1891,56.2264,56.0866,56.1425,32917.0
2023-05-03 10:30:00,60.25,60.29,60.19,60.26,27777.0,56.1425,56.1798,56.0866,56.1518,27777.0
2023-05-03 10:35:00,60.26,60.37,60.18,60.18,54046.0,56.1518,56.2543,56.0773,56.0773,54046.0
2023-05-03 10:40:00,60.19,60.2,59.94,59.99,27413.0,56.0866,56.0959,55.8537,55.9002,27413.0
2023-05-03 10:45:00,60.0,60.04,59.73,59.76,27793.0,55.9096,55.9468,55.658,55.6859,27793.0
2023-05-03 10:50:00,59.77,59.91,59.75,59.76,23911.0,55.6952,55.8257,55.6766,55.6859,23911.0
2023-05-03 10:55:00,59.77,59.87,59.76,59.87,27171.0,55.6952,55.7884,55.6859,55.7884,27171.0
2023-05-03 11:00:00,59.85,59.91,59.73,59.81,23645.0,55.7698,55.8257,55.658,55.7325,23645.0
2023-05-03 11:05:00,59.82,59.84,59.63,59.64,23821.0,55.7418,55.7605,55.5648,55.5741,23821.0
2023-05-03 11:10:00,59.63,59.64,59.46,59.49,40460.0,55.5648,55.5741,55.4064,55.4343,40460.0
2023-05-03 11:15:00,59.49,59.58,59.42,59.43,29138.0,55.4343,55.5182,55.3691,55.3784,29138.0
2023-05-03 11:20:00,59.41,59.51,59.38,59.47,22387.0,55.3598,55.453,55.3318,55.4157,22387.0
2023-05-03 11:25:00,59.47,59.51,59.41,59.48,23938.0,55.4157,55.453,55.3598,55.425,23938.0
2023-05-03 11:30:00,59.47,59.58,59.43,59.5,22986.0,55.4157,55.5182,55.3784,55.4437,22986.0
2023-05-03 11:35:00,59.51,59.58,59.49,59.54,38481.0,55.453,55.5182,55.4343,55.4809,38481.0
2023-05-03 11:40:00,59.54,59.57,59.38,59.46,23042.0,55.4809,55.5089,55.3318,55.4064,23042.0
2023-05-03 11:45:00,59.48,59.51,59.44,59.46,13249.0,55.425,55.453,55.3877,55.4064,13249.0
2023-05-03 11:50:00,59.45,59.47,59.38,59.43,13074.0,55.3971,55.4157,55.3318,55.3784,13074.0
2023-05-03 11:55:00,59.43,59.59,59.41,59.57,16204.0,55.3784,55.5275,55.3598,55.5089,16204.0
2023-05-03 12:00:00,59.56,59.74,59.55,59.74,18815.0,55.4996,55.6673,55.4902,55.6673,18815.0
2023-05-03 12:05:00,59.74,59.93,59.74,59.86,30813.0,55.6673,55.8443,55.6673,55.7791,30813.0
2023-05-03 12:10:00,59.87,59.9,59.74,59.8,13756.0,55.7884,55.8164,55.6673,55.7232,13756.0
2023-05-03 12:15:00,59.8,59.83,59.73,59.73,20129.0,55.7232,55.7512,55.658,55.658,20129.0
2023-05-03 12:20:00,59.73,59.83,59.7,59.82,17801.0,55.658,55.7512,55.63,55.7418,17801.0
2023-05-03 12:25:00,59.82,59.9,59.81,59.9,15562.0,55.7418,55.8164,55.7325,55.8164,15562.0
2023-05-03 12:30:00,59.91,59.91,59.75,59.76,21721.0,55.8257,55.8257,55.6766,55.6859,21721.0
2023-05-03 12:35:00,59.76,59.8,59.74,59.76,19089.0,55.6859,55.7232,55.6673,55.6859,19089.0
2023-05-03 12:40:00,59.75,59.76,59.69,59.72,18312.0,55.6766,55.6859,55.6207,55.6487,18312.0
2023-05-03 12:45:00,59.72,59.74,59.65,59.66,23054.0,55.6487,55.6673,55.5834,55.5927,23054.0
2023-05-03 12:50:00,59.67,59.74,59.65,59.65,25204.0,55.6021,55.6673,55.5834,55.5834,25204.0
2023-05-03 12:55:00,59.64,59.79,59.64,59.79,19048.0,55.5741,55.7139,55.5741,55.7139,19048.0
2023-05-03 13:00:00,59.79,59.95,59.79,59.93,53687.0,55.7139,55.863,55.7139,55.8443,53687.0
2023-05-03 13:05:00,59.93,59.95,59.87,59.94,22460.0,55.8443,55.863,55.7884,55.8537,22460.0
2023-05-03 13:10:00,59.95,60.01,59.93,59.95,17370.0,55.863,55.9189,55.8443,55.863,17370.0
2023-05-03 13:15:00,59.96,60.04,59.91,60.02,38232.0,55.8723,55.9468,55.8257,55.9282,38232.0
2023-05-03 13:20:00,60.02,60.04,59.96,60.02,25830.0,55.9282,55.9468,55.8723,55.9282,25830.0
2023-05-03 13:25:00,60.03,60.1,60.0,60.09,17416.0,55.9375,56.0027,55.9096,55.9934,17416.0
2023-05-03 13:30:00,60.09,60.12,59.99,60.0,17101.0,55.9934,56.0214,55.9002,55.9096,17101.0
2023-05-03 13:35:00,60.0,60.0,59.88,59.9,19553.0,55.9096,55.9096,55.7977,55.8164,19553.0
2023-05-03 13:40:00,59.9,59.92,59.69,59.72,24852.0,55.8164,55.835,55.6207,55.6487,24852.0
2023-05-03 13:45:00,59.72,59.84,59.7,59.82,22401.0,55.6487,55.7605,55.63,55.7418,22401.0
2023-05-03 13:50:00,59.82,59.9,59.82,59.88,17410.0,55.7418,55.8164,55.7418,55.7977,17410.0
2023-05-03 13:55:00,59.89,60.01,59.88,59.99,15127.0,55.8071,55.9189,55.7977,55.9002,15127.0
2023-05-03 14:00:00,59.98,60.2,59.78,59.94,33247.0,55.8909,56.0959,55.7046,55.8537,33247.0
2023-05-03 14:05:00,59.92,60.05,59.78,59.86,24259.0,55.835,55.9562,55.7046,55.7791,24259.0
2023-05-03 14:10:00,59.89,59.92,59.71,59.88,38183.0,55.8071,55.835,55.6393,55.7977,38183.0
2023-05-03 14:15:00,59.91,59.96,59.82,59.85,27079.0,55.8257,55.8723,55.7418,55.7698,27079.0
2023-05-03 14:20:00,59.87,59.97,59.81,59.91,25923.0,55.7884,55.8816,55.7325,55.8257,25923.0
2023-05-03 14:25:00,59.89,60.0,59.82,59.85,27089.0,55.8071,55.9096,55.7418,55.7698,27089.0
2023-05-03 14:30:00,59.87,59.93,59.71,59.76,53929.0,55.7884,55.8443,55.6393,55.6859,53929.0
2023-05-03 14:35:00,59.75,60.02,59.59,59.91,88431.0,55.6766,55.9282,55.5275,55.8257,88431.0
2023-05-03 14:40:00,59.91,60.16,59.72,59.89,58018.0,55.8257,56.0587,55.6487,55.8071,58018.0
2023-05-03 14:45:00,59.89,60.0,59.83,59.86,96671.0,55.8071,55.9096,55.7512,55.7791,96671.0
2023-05-03 14:50:00,59.85,59.93,59.58,59.7,133362.0,55.7698,55.8443,55.5182,55.63,133362.0
2023-05-03 14:55:00,59.7,59.99,59.64,59.79,81551.0,55.63,55.9002,55.5741,55.7139,81551.0
2023-05-03 15:00:00,59.8,59.84,59.51,59.66,64749.0,55.7232,55.7605,55.453,55.5927,64749.0
2023-05-03 15:05:00,59.65,59.79,59.43,59.48,69497.0,55.5834,55.7139,55.3784,55.425,69497.0
2023-05-03 15:10:00,59.47,59.48,59.24,59.3,59330.0,55.4157,55.425,55.2014,55.2573,59330.0
2023-05-03 15:15:00,59.28,59.42,59.22,59.3,43993.0,55.2387,55.3691,55.1827,55.2573,43993.0
2023-05-03 15:20:00,59.3,59.45,59.09,59.31,53603.0,55.2573,55.3971,55.0616,55.2666,53603.0
2023-05-03 15:25:00,59.33,59.47,59.2,59.22,56525.0,55.2852,55.4157,55.1641,55.1827,56525.0
2023-05-03 15:30:00,59.21,59.3,59.14,59.3,102405.0,55.1734,55.2573,55.1082,55.2573,102405.0
2023-05-03 15:35:00,59.29,59.3,59.13,59.14,87800.0,55.248,55.2573,55.0989,55.1082,87800.0
2023-05-03 15:40:00,59.13,59.13,58.86,58.9,137270.0,55.0989,55.0989,54.8473,54.8846,137270.0
2023-05-03 15:45:00,58.9,58.99,58.77,58.85,154396.0,54.8846,54.9684,54.7634,54.838,154396.0
2023-05-03 15:50:00,58.86,58.94,58.79,58.83,250639.0,54.8473,54.9218,54.7821,54.8193,250639.0
2023-05-03 15:55:00,58.83,58.85,58.66,58.7,534813.0,54.8193,54.838,54.6609,54.6982,534813.0
2023-05-04 09:30:00,58.06,58.14,56.43,56.55,246359.0,54.1018,54.1764,52.5829,52.6948,246359.0
2023-05-04 09:35:00,56.53,56.54,55.89,56.07,164046.0,52.6761,52.6854,52.0798,52.2475,164046.0
2023-05-04 09:40:00,56.11,56.14,55.36,55.41,118364.0,52.2848,52.3127,51.5859,51.6325,118364.0
2023-05-04 09:45:00,55.39,55.56,55.04,55.17,84057.0,51.6138,51.7723,51.2877,51.4088,84057.0
2023-05-04 09:50:00,55.16,55.69,54.9,55.67,171346.0,51.3995,51.8934,51.1573,51.8748,171346.0
2023-05-04 09:55:00,55.7,55.71,55.04,55.04,88415.0,51.9027,51.912,51.2877,51.2877,88415.0
2023-05-04 10:00:00,55.05,55.1,54.76,54.83,132145.0,51.297,51.3436,51.0268,51.092,132145.0
2023-05-04 10:05:00,54.87,55.13,54.86,54.99,121810.0,51.1293,51.3716,51.12,51.2411,121810.0
2023-05-04 10:10:00,54.99,55.22,54.97,55.15,84791.0,51.2411,51.4554,51.2225,51.3902,84791.0
2023-05-04 10:15:00,55.11,55.21,54.62,54.74,104140.0,51.3529,51.4461,50.8963,51.0082,104140.0
2023-05-04 10:20:00,54.73,54.85,54.56,54.74,102092.0,50.9988,51.1107,50.8404,51.0082,102092.0
2023-05-04 10:25:00,54.75,54.84,54.51,54.57,59919.0,51.0175,51.1013,50.7938,50.8498,59919.0
2023-05-04 10:30:00,54.55,54.61,54.25,54.36,91385.0,50.8311,50.887,50.5516,50.6541,91385.0
2023-05-04 10:35:00,54.35,54.53,54.24,54.39,75930.0,50.6447,50.8125,50.5422,50.682,75930.0
2023-05-04 10:40:00,54.42,54.56,54.29,54.33,82132.0,50.71,50.8404,50.5888,50.6261,82132.0
2023-05-04 10:45:00,54.34,54.55,54.16,54.33,129327.0,50.6354,50.8311,50.4677,50.6261,129327.0
2023-05-04 10:50:00,54.32,54.43,54.26,54.43,42850.0,50.6168,50.7193,50.5609,50.7193,42850.0
2023-05-04 10:55:00,54.42,54.43,54.14,54.25,66054.0,50.71,50.7193,50.4491,50.5516,66054.0
2023-05-04 11:00:00,54.22,54.32,54.14,54.25,60812.0,50.5236,50.6168,50.4491,50.5516,60812.0
2023-05-04 11:05:00,54.26,54.39,54.17,54.3,95732.0,50.5609,50.682,50.477,50.5982,95732.0
2023-05-04 11:10:00,54.31,54.65,54.24,54.52,183845.0,50.6075,50.9243,50.5422,50.8032,183845.0
2023-05-04 11:15:00,54.51,54.64,54.23,54.23,64223.0,50.7938,50.915,50.5329,50.5329,64223.0
2023-05-04 11:20:00,54.24,54.5,54.17,54.43,108459.0,50.5422,50.7845,50.477,50.7193,108459.0
2023-05-04 11:25:00,54.46,54.48,54.27,54.3,125000.0,50.7472,50.7659,50.5702,50.5982,125000.0
2023-05-04 11:30:00,54.31,54.36,54.08,54.2,94767.0,50.6075,50.6541,50.3932,50.505,94767.0
2023-05-04 11:35:00,54.19,54.34,54.07,54.32,64528.0,50.4957,50.6354,50.3838,50.6168,64528.0
2023-05-04 11:40:00,54.34,54.37,54.24,54.28,79394.0,50.6354,50.6634,50.5422,50.5795,79394.0
2023-05-04 11:45:00,54.29,54.32,54.04,54.05,48672.0,50.5888,50.6168,50.3559,50.3652,48672.0
2023-05-04 11:50:00,54.06,54.18,53.92,54.14,105422.0,50.3745,50.4863,50.2441,50.4491,105422.0
2023-05-04 11:55:00,54.13,54.17,53.84,53.85,100649.0,50.4397,50.477,50.1695,50.1788,100649.0
2023-05-04 12:00:00,53.85,53.9,53.71,53.73,58237.0,50.1788,50.2254,50.0484,50.067,58237.0
2023-05-04 12:05:00,53.73,53.73,53.55,53.59,76344.0,50.067,50.067,49.8993,49.9366,76344.0
2023-05-04 12:10:00,53.58,53.61,53.48,53.53,75349.0,49.9272,49.9552,49.8341,49.8807,75349.0
2023-05-04 12:15:00,53.51,53.78,53.5,53.68,109285.0,49.862,50.1136,49.8527,50.0204,109285.0
2023-05-04 12:20:00,53.68,53.97,53.67,53.84,66156.0,50.0204,50.2907,50.0111,50.1695,66156.0
2023-05-04 12:25:00,53.83,53.86,53.67,53.79,68783.0,50.1602,50.1882,50.0111,50.1229,68783.0
2023-05-04 12:30:00,53.78,53.8,53.44,53.46,88868.0,50.1136,50.1322,49.7968,49.8154,88868.0
2023-05-04 12:35:00,53.45,53.49,53.38,53.47,62656.0,49.8061,49.8434,49.7409,49.8247,62656.0
2023-05-04 12:40:00,53.48,53.61,53.44,53.44,45604.0,49.8341,49.9552,49.7968,49.7968,45604.0
2023-05-04 12:45:00,53.44,53.46,53.34,53.4,66795.0,49.7968,49.8154,49.7036,49.7595,66795.0
2023-05-04 12:50:00,53.4,53.41,53.18,53.22,59800.0,49.7595,49.7688,49.5545,49.5918,59800.0
2023-05-04 12:55:00,53.21,53.51,53.21,53.51,89736.0,49.5825,49.862,49.5825,49.862,89736.0
2023-05-04 13:00:00,53.53,53.74,53.51,53.74,70704.0,49.8807,50.0763,49.862,50.0763,70704.0
2023-05-04 13:05:00,53.72,54.14,53.69,54.1,106897.0,50.0577,50.4491,50.0297,50.4118,106897.0
2023-05-04 13:10:00,54.09,54.3,54.04,54.25,96058.0,50.4025,50.5982,50.3559,50.5516,96058.0
2023-05-04 13:15:00,54.22,54.51,54.22,54.33,98413.0,50.5236,50.7938,50.5236,50.6261,98413.0
2023-05-04 13:20:00,54.34,54.45,54.22,54.41,63640.0,50.6354,50.7379,50.5236,50.7007,63640.0
2023-05-04 13:25:00,54.43,54.45,54.1,54.17,58390.0,50.7193,50.7379,50.4118,50.477,58390.0
2023-05-04 13:30:00,54.17,54.27,54.17,54.27,32039.0,50.477,50.5702,50.477,50.5702,32039.0
2023-05-04 13:35:00,54.26,54.26,54.07,54.13,64590.0,50.5609,50.5609,50.3838,50.4397,64590.0
2023-05-04 13:40:00,54.13,54.22,54.05,54.22,41129.0,50.4397,50.5236,50.3652,50.5236,41129.0
2023-05-04 13:45:00,54.22,54.28,54.14,54.18,78547.0,50.5236,50.5795,50.4491,50.4863,78547.0
2023-05-04 13:50:00,54.18,54.29,54.09,54.28,71921.0,50.4863,50.5888,50.4025,50.5795,71921.0
2023-05-04 13:55:00,54.29,54.45,54.28,54.37,50932.0,50.5888,50.7379,50.5795,50.6634,50932.0
2023-05-04 14:00:00,54.37,54.41,54.27,54.31,36109.0,50.6634,50.7007,50.5702,50.6075,36109.0
2023-05-04 14:05:00,54.3,54.5,54.3,54.39,49367.0,50.5982,50.7845,50.5982,50.682,49367.0
2023-05-04 14:10:00,54.4,54.42,54.23,54.39,35084.0,50.6913,50.71,50.5329,50.682,35084.0
2023-05-04 14:15:00,54.4,54.5,54.39,54.41,29018.0,50.6913,50.7845,50.682,50.7007,29018.0
2023-05-04 14:20:00,54.41,54.48,54.4,54.47,33653.0,50.7007,50.7659,50.6913,50.7566,33653.0
2023-05-04 14:25:00,54.47,54.52,54.36,54.41,37925.0,50.7566,50.8032,50.6541,50.7007,37925.0
2023-05-04 14:30:00,54.4,54.59,54.35,54.54,56233.0,50.6913,50.8684,50.6447,50.8218,56233.0
2023-05-04 14:35:00,54.54,54.6,54.43,54.44,49823.0,50.8218,50.8777,50.7193,50.7286,49823.0
2023-05-04 14:40:00,54.42,54.42,54.19,54.24,62839.0,50.71,50.71,50.4957,50.5422,62839.0
2023-05-04 14:45:00,54.24,54.26,54.07,54.07,59502.0,50.5422,50.5609,50.3838,50.3838,59502.0
2023-05-04 14:50:00,54.07,54.1,53.96,54.09,53814.0,50.3838,50.4118,50.2813,50.4025,53814.0
2023-05-04 14:55:00,54.1,54.18,54.05,54.16,61786.0,50.4118,50.4863,50.3652,50.4677,61786.0
2023-05-04 15:00:00,54.17,54.28,54.13,54.22,51990.0,50.477,50.5795,50.4397,50.5236,51990.0
2023-05-04 15:05:00,54.22,54.28,54.17,54.23,78682.0,50.5236,50.5795,50.477,50.5329,78682.0
2023-05-04 15:10:00,54.23,54.31,54.14,54.16,62888.0,50.5329,50.6075,50.4491,50.4677,62888.0
2023-05-04 15:15:00,54.17,54.17,53.96,54.02,89415.0,50.477,50.477,50.2813,50.3372,89415.0
2023-05-04 15:20:00,54.02,54.09,53.96,54.06,102342.0,50.3372,50.4025,50.2813,50.3745,102342.0
2023-05-04 15:25:00,54.07,54.13,54.01,54.03,116762.0,50.3838,50.4397,50.3279,50.3466,116762.0
2023-05-04 15:30:00,54.02,54.18,54.01,54.16,149542.0,50.3372,50.4863,50.3279,50.4677,149542.0
2023-05-04 15:35:00,54.15,54.25,54.06,54.2,137739.0,50.4584,50.5516,50.3745,50.505,137739.0
2023-05-04 15:40:00,54.2,54.22,54.05,54.07,238943.0,50.505,50.5236,50.3652,50.3838,238943.0
2023-05-04 15:45:00,54.07,54.22,53.98,54.02,291867.0,50.3838,50.5236,50.3,50.3372,291867.0
2023-05-04 15:50:00,54.03,54.24,53.99,54.1,498846.0,50.3466,50.5422,50.3093,50.4118,498846.0
2023-05-04 15:55:00,54.1,54.19,53.98,54.13,1129139.0,50.4118,50.4957,50.3,50.4397,1129139.0
2023-05-05 09:30:00,55.02,55.34,54.75,55.19,126101.0,51.2691,51.5673,51.0175,51.4275,126101.0
2023-05-05 09:35:00,55.21,55.3,55.05,55.22,79195.0,51.4461,51.53,51.297,51.4554,79195.0
2023-05-05 09:40:00,55.23,55.67,55.18,55.58,164143.0,51.4648,51.8748,51.4182,51.7909,164143.0
2023-05-05 09:45:00,55.61,55.77,55.42,55.55,56448.0,51.8188,51.9679,51.6418,51.7629,56448.0
2023-05-05 09:50:00,55.56,55.62,55.0,55.04,43165.0,51.7723,51.8282,51.2504,51.2877,43165.0
2023-05-05 09:55:00,55.06,55.21,55.04,55.19,51419.0,51.3063,51.4461,51.2877,51.4275,51419.0
2023-05-05 10:00:00,55.21,55.6,55.2,55.56,73280.0,51.4461,51.8095,51.4368,51.7723,73280.0
2023-05-05 10:05:00,55.59,55.66,55.44,55.54,66160.0,51.8002,51.8654,51.6604,51.7536,66160.0
2023-05-05 10:10:00,55.54,55.62,55.38,55.5,57794.0,51.7536,51.8282,51.6045,51.7163,57794.0
2023-05-05 10:15:00,55.5,55.54,55.41,55.48,37911.0,51.7163,51.7536,51.6325,51.6977,37911.0
2023-05-05 10:20:00,55.47,55.53,55.27,55.29,49579.0,51.6884,51.7443,51.502,51.5207,49579.0
2023-05-05 10:25:00,55.29,55.47,55.28,55.29,37462.0,51.5207,51.6884,51.5113,51.5207,37462.0
2023-05-05 10:30:00,55.3,55.39,55.16,55.24,46174.0,51.53,51.6138,51.3995,51.4741,46174.0
2023-05-05 10:35:00,55.26,55.27,55.16,55.24,43440.0,51.4927,51.502,51.3995,51.4741,43440.0
2023-05-05 10:40:00,55.26,55.27,55.04,55.18,33133.0,51.4927,51.502,51.2877,51.4182,33133.0
2023-05-05 10:45:00,55.16,55.21,55.06,55.2,55537.0,51.3995,51.4461,51.3063,51.4368,55537.0
2023-05-05 10:50:00,55.2,55.41,55.19,55.35,36473.0,51.4368,51.6325,51.4275,51.5766,36473.0
2023-05-05 10:55:00,55.32,55.4,55.28,55.34,29075.0,51.5486,51.6232,51.5113,51.5673,29075.0
2023-05-05 11:00:00,55.33,55.53,55.33,55.48,37182.0,51.5579,51.7443,51.5579,51.6977,37182.0
2023-05-05 11:05:00,55.49,55.5,55.17,55.19,95608.0,51.707,51.7163,51.4088,51.4275,95608.0
2023-05-05 11:10:00,55.18,55.27,55.11,55.27,101844.0,51.4182,51.502,51.3529,51.502,101844.0
2023-05-05 11:15:00,55.28,55.36,55.16,55.18,29650.0,51.5113,51.5859,51.3995,51.4182,29650.0
2023-05-05 11:20:00,55.19,55.2,55.1,55.17,31629.0,51.4275,51.4368,51.3436,51.4088,31629.0
2023-05-05 11:25:00,55.16,55.21,55.08,55.11,39691.0,51.3995,51.4461,51.325,51.3529,39691.0
2023-05-05 11:30:00,55.11,55.14,55.04,55.08,36708.0,51.3529,51.3809,51.2877,51.325,36708.0
2023-05-05 11:35:00,55.07,55.09,54.98,55.01,37233.0,51.3157,51.3343,51.2318,51.2598,37233.0
2023-05-05 11:40:00,55.01,55.06,54.93,54.93,35977.0,51.2598,51.3063,51.1852,51.1852,35977.0
2023-05-05 11:45:00,54.93,55.04,54.89,55.0,32891.0,51.1852,51.2877,51.1479,51.2504,32891.0
2023-05-05 11:50:00,55.01,55.16,54.99,55.09,38830.0,51.2598,51.3995,51.2411,51.3343,38830.0
2023-05-05 11:55:00,55.09,55.1,55.0,55.06,35899.0,51.3343,51.3436,51.2504,51.3063,35899.0
2023-05-05 12:00:00,55.06,55.17,55.04,55.14,44913.0,51.3063,51.4088,51.2877,51.3809,44913.0
2023-05-05 12:05:00,55.13,55.2,55.09,55.1,30931.0,51.3716,51.4368,51.3343,51.3436,30931.0
2023-05-05 12:10:00,55.11,55.18,55.1,55.15,29865.0,51.3529,51.4182,51.3436,51.3902,29865.0
2023-05-05 12:15:00,55.15,55.15,55.04,55.07,35273.0,51.3902,51.3902,51.2877,51.3157,35273.0
2023-05-05 12:20:00,55.06,55.2,55.05,55.13,31501.0,51.3063,51.4368,51.297,51.3716,31501.0
2023-05-05 12:25:00,55.14,55.19,55.1,55.12,43353.0,51.3809,51.4275,51.3436,51.3623,43353.0
2023-05-05 12:30:00,55.13,55.26,55.11,55.2,34663.0,51.3716,51.4927,51.3529,51.4368,34663.0
2023-05-05 12:35:00,55.21,55.25,55.12,55.14,27306.0,51.4461,51.4834,51.3623,51.3809,27306.0
2023-05-05 12:40:00,55.14,55.16,54.99,54.99,24595.0,51.3809,51.3995,51.2411,51.2411,24595.0
2023-05-05 12:45:00,55.0,55.01,54.86,54.9,29323.0,51.2504,51.2598,51.12,51.1573,29323.0
2023-05-05 12:50:00,54.9,54.95,54.86,54.89,23053.0,51.1573,51.2038,51.12,51.1479,23053.0
2023-05-05 12:55:00,54.88,54.99,54.86,54.97,25386.0,51.1386,51.2411,51.12,51.2225,25386.0
2023-05-05 13:00:00,54.98,55.11,54.98,55.09,25420.0,51.2318,51.3529,51.2318,51.3343,25420.0
2023-05-05 13:05:00,55.08,55.16,55.08,55.14,25413.0,51.325,51.3995,51.325,51.3809,25413.0
2023-05-05 13:10:00,55.14,55.16,55.11,55.14,18297.0,51.3809,51.3995,51.3529,51.3809,18297.0
2023-05-05 13:15:00,55.13,55.16,55.06,55.08,20245.0,51.3716,51.3995,51.3063,51.325,20245.0
2023-05-05 13:20:00,55.08,55.1,55.02,55.05,15585.0,51.325,51.3436,51.2691,51.297,15585.0
2023-05-05 13:25:00,55.06,55.12,55.03,55.05,27345.0,51.3063,51.3623,51.2784,51.297,27345.0
2023-05-05 13:30:00,55.05,55.08,55.01,55.01,37545.0,51.297,51.325,51.2598,51.2598,37545.0
2023-05-05 13:35:00,55.02,55.12,55.01,55.1,39340.0,51.2691,51.3623,51.2598,51.3436,39340.0
2023-05-05 13:40:00,55.1,55.14,55.06,55.08,46573.0,51.3436,51.3809,51.3063,51.325,46573.0
2023-05-05 13:45:00,55.08,55.15,55.01,55.01,35690.0,51.325,51.3902,51.2598,51.2598,35690.0
2023-05-05 13:50:00,55.01,55.02,54.94,54.95,55190.0,51.2598,51.2691,51.1945,51.2038,55190.0
2023-05-05 13:55:00,54.95,54.95,54.81,54.89,46848.0,51.2038,51.2038,51.0734,51.1479,46848.0
2023-05-05 14:00:00,54.89,55.02,54.89,54.97,34640.0,51.1479,51.2691,51.1479,51.2225,34640.0
2023-05-05 14:05:00,54.97,55.0,54.93,55.0,40562.0,51.2225,51.2504,51.1852,51.2504,40562.0
2023-05-05 14:10:00,54.99,55.05,54.99,55.03,33907.0,51.2411,51.297,51.2411,51.2784,33907.0
2023-05-05 14:15:00,55.04,55.09,54.98,54.98,35862.0,51.2877,51.3343,51.2318,51.2318,35862.0
2023-05-05 14:20:00,54.99,55.04,54.95,55.0,33853.0,51.2411,51.2877,51.2038,51.2504,33853.0
2023-05-05 14:25:00,55.0,55.08,54.99,54.99,23853.0,51.2504,51.325,51.2411,51.2411,23853.0
2023-05-05 14:30:00,54.99,55.01,54.92,54.97,128042.0,51.2411,51.2598,51.1759,51.2225,128042.0
2023-05-05 14:35:00,54.97,54.97,54.82,54.84,78064.0,51.2225,51.2225,51.0827,51.1013,78064.0
2023-05-05 14:40:00,54.84,54.91,54.83,54.86,51967.0,51.1013,51.1666,51.092,51.12,51967.0
2023-05-05 14:45:00,54.86,54.92,54.75,54.89,57828.0,51.12,51.1759,51.0175,51.1479,57828.0
2023-05-05 14:50:00,54.89,54.98,54.89,54.95,34673.0,51.1479,51.2318,51.1479,51.2038,34673.0
2023-05-05 14:55:00,54.95,54.96,54.83,54.86,60668.0,51.2038,51.2132,51.092,51.12,60668.0
2023-05-05 15:00:00,54.86,55.07,54.85,55.06,54700.0,51.12,51.3157,51.1107,51.3063,54700.0
2023-05-05 15:05:00,55.07,55.09,55.02,55.07,51319.0,51.3157,51.3343,51.2691,51.3157,51319.0
2023-05-05 15:10:00,55.07,55.07,54.96,54.98,56373.0,51.3157,51.3157,51.2132,51.2318,56373.0
2023-05-05 15:15:00,54.98,54.99,54.92,54.94,38144.0,51.2318,51.2411,51.1759,51.1945,38144.0
2023-05-05 15:20:00,54.94,54.98,54.87,54.88,61600.0,51.1945,51.2318,51.1293,51.1386,61600.0
2023-05-05 15:25:00,54.88,54.88,54.77,54.86,62313.0,51.1386,51.1386,51.0361,51.12,62313.0
2023-05-05 15:30:00,54.86,54.92,54.8,54.87,80063.0,51.12,51.1759,51.0641,51.1293,80063.0
2023-05-05 15:35:00,54.88,54.9,54.79,54.84,80875.0,51.1386,51.1573,51.0548,51.1013,80875.0
2023-05-05 15:40:00,54.84,54.87,54.74,54.76,98540.0,51.1013,51.1293,51.0082,51.0268,98540.0
2023-05-05 15:45:00,54.76,54.76,54.59,54.62,130797.0,51.0268,51.0268,50.8684,50.8963,130797.0
2023-05-05 15:50:00,54.62,54.62,54.51,54.55,261401.0,50.8963,50.8963,50.7938,50.8311,261401.0
2023-05-05 15:55:00,54.55,54.68,54.54,54.68,558773.0,50.8311,50.9523,50.8218,50.9523,558773.0
2023-05-08 09:30:00,54.33,54.69,54.31,54.32,188172.0,51.1164,51.4551,51.0976,51.107,188172.0
2023-05-08 09:35:00,54.34,54.84,54.34,54.78,85157.0,51.1258,51.5963,51.1258,51.5398,85157.0
2023-05-08 09:40:00,54.8,54.81,54.56,54.58,71665.0,51.5586,51.568,51.3328,51.3517,71665.0
2023-05-08 09:45:00,54.56,54.59,54.3,54.32,69077.0,51.3328,51.3611,51.0882,51.107,69077.0
2023-05-08 09:50:00,54.29,54.6,54.25,54.46,32213.0,51.0788,51.3705,51.0412,51.2387,32213.0
2023-05-08 09:55:00,54.45,54.59,54.42,54.51,29035.0,51.2293,51.3611,51.2011,51.2858,29035.0
2023-05-08 10:00:00,54.51,54.62,54.48,54.61,87992.0,51.2858,51.3893,51.2576,51.3799,87992.0
2023-05-08 10:05:00,54.62,54.64,54.47,54.49,76320.0,51.3893,51.4081,51.2482,51.267,76320.0
2023-05-08 10:10:00,54.5,54.5,54.35,54.36,42936.0,51.2764,51.2764,51.1353,51.1447,42936.0
2023-05-08 10:15:00,54.35,54.39,54.27,54.3,27279.0,51.1353,51.1729,51.06,51.0882,27279.0
2023-05-08 10:20:00,54.3,54.39,54.21,54.25,27155.0,51.0882,51.1729,51.0035,51.0412,27155.0
2023-05-08 10:25:00,54.25,54.25,54.13,54.21,32491.0,51.0412,51.0412,50.9283,51.0035,32491.0
2023-05-08 10:30:00,54.21,54.36,54.21,54.35,26269.0,51.0035,51.1447,51.0035,51.1353,26269.0
2023-05-08 10:35:00,54.34,54.39,54.25,54.38,22656.0,51.1258,51.1729,51.0412,51.1635,22656.0
2023-05-08 10:40:00,54.39,54.46,54.33,54.36,24133.0,51.1729,51.2387,51.1164,51.1447,24133.0
2023-05-08 10:45:00,54.37,54.4,54.29,54.34,33623.0,51.1541,51.1823,51.0788,51.1258,33623.0
2023-05-08 10:50:00,54.34,54.37,54.27,54.35,43143.0,51.1258,51.1541,51.06,51.1353,43143.0
2023-05-08 10:55:00,54.35,54.53,54.27,54.51,38744.0,51.1353,51.3046,51.06,51.2858,38744.0
2023-05-08 11:00:00,54.51,54.53,54.44,54.48,18017.0,51.2858,51.3046,51.2199,51.2576,18017.0
2023-05-08 11:05:00,54.48,54.56,54.46,54.53,20789.0,51.2576,51.3328,51.2387,51.3046,20789.0
2023-05-08 11:10:00,54.52,54.55,54.44,54.44,23043.0,51.2952,51.3234,51.2199,51.2199,23043.0
2023-05-08 11:15:00,54.45,54.45,54.35,54.35,16670.0,51.2293,51.2293,51.1353,51.1353,16670.0
2023-05-08 11:20:00,54.35,54.39,54.17,54.17,21418.0,51.1353,51.1729,50.9659,50.9659,21418.0
2023-05-08 11:25:00,54.16,54.21,54.13,54.14,20073.0,50.9565,51.0035,50.9283,50.9377,20073.0
2023-05-08 11:30:00,54.14,54.16,54.05,54.14,28125.0,50.9377,50.9565,50.853,50.9377,28125.0
2023-05-08 11:35:00,54.12,54.17,54.06,54.07,26127.0,50.9189,50.9659,50.8624,50.8718,26127.0
2023-05-08 11:40:00,54.07,54.13,54.03,54.12,20093.0,50.8718,50.9283,50.8342,50.9189,20093.0
2023-05-08 11:45:00,54.13,54.18,54.11,54.13,23949.0,50.9283,50.9753,50.9095,50.9283,23949.0
2023-05-08 11:50:00,54.12,54.23,54.11,54.23,17683.0,50.9189,51.0224,50.9095,51.0224,17683.0
2023-05-08 11:55:00,54.23,54.26,54.18,54.23,21019.0,51.0224,51.0506,50.9753,51.0224,21019.0
2023-05-08 12:00:00,54.24,54.26,54.11,54.12,21334.0,51.0318,51.0506,50.9095,50.9189,21334.0
2023-05-08 12:05:00,54.11,54.14,54.09,54.12,14500.0,50.9095,50.9377,50.8906,50.9189,14500.0
2023-05-08 12:10:00,54.11,54.11,53.95,53.95,39232.0,50.9095,50.9095,50.7589,50.7589,39232.0
2023-05-08 12:15:00,53.95,54.04,53.91,54.04,49515.0,50.7589,50.8436,50.7213,50.8436,49515.0
2023-05-08 12:20:00,54.03,54.09,54.03,54.06,20545.0,50.8342,50.8906,50.8342,50.8624,20545.0
2023-05-08 12:25:00,54.06,54.09,54.02,54.02,37631.0,50.8624,50.8906,50.8248,50.8248,37631.0
2023-05-08 12:30:00,54.03,54.08,53.99,54.0,18502.0,50.8342,50.8812,50.7965,50.806,18502.0
2023-05-08 12:35:00,54.02,54.02,53.89,53.9,46000.0,50.8248,50.8248,50.7025,50.7119,46000.0
2023-05-08 12:40:00,53.9,53.9,53.77,53.82,25150.0,50.7119,50.7119,50.5896,50.6366,25150.0
2023-05-08 12:45:00,53.82,53.82,53.59,53.6,37642.0,50.6366,50.6366,50.4202,50.4296,37642.0
2023-05-08 12:50:00,53.6,53.63,53.53,53.61,32071.0,50.4296,50.4578,50.3638,50.439,32071.0
2023-05-08 12:55:00,53.61,53.64,53.58,53.63,28789.0,50.439,50.4673,50.4108,50.4578,28789.0
2023-05-08 13:00:00,53.63,53.66,53.59,53.61,30084.0,50.4578,50.4861,50.4202,50.439,30084.0
2023-05-08 13:05:00,53.6,53.67,53.58,53.67,26496.0,50.4296,50.4955,50.4108,50.4955,26496.0
2023-05-08 13:10:00,53.66,53.71,53.62,53.68,71110.0,50.4861,50.5331,50.4484,50.5049,71110.0
2023-05-08 13:15:00,53.67,53.75,53.62,53.67,58745.0,50.4955,50.5707,50.4484,50.4955,58745.0
2023-05-08 13:20:00,53.66,53.76,53.63,53.67,36988.0,50.4861,50.5802,50.4578,50.4955,36988.0
2023-05-08 13:25:00,53.66,53.7,53.61,53.61,34172.0,50.4861,50.5237,50.439,50.439,34172.0
2023-05-08 13:30:00,53.61,53.67,53.59,53.6,82328.0,50.439,50.4955,50.4202,50.4296,82328.0
2023-05-08 13:35:00,53.6,53.71,53.6,53.71,44706.0,50.4296,50.5331,50.4296,50.5331,44706.0
2023-05-08 13:40:00,53.71,53.75,53.66,53.74,44108.0,50.5331,50.5707,50.4861,50.5613,44108.0
2023-05-08 13:45:00,53.74,53.82,53.68,53.68,34604.0,50.5613,50.6366,50.5049,50.5049,34604.0
2023-05-08 13:50:00,53.69,53.75,53.67,53.73,35679.0,50.5143,50.5707,50.4955,50.5519,35679.0
2023-05-08 13:55:00,53.72,53.77,53.7,53.74,40315.0,50.5425,50.5896,50.5237,50.5613,40315.0
2023-05-08 14:00:00,53.75,53.89,53.75,53.78,48024.0,50.5707,50.7025,50.5707,50.599,48024.0
2023-05-08 14:05:00,53.79,53.84,53.55,53.65,58799.0,50.6084,50.6554,50.3826,50.4767,58799.0
2023-05-08 14:10:00,53.64,53.74,53.62,53.66,68578.0,50.4673,50.5613,50.4484,50.4861,68578.0
2023-05-08 14:15:00,53.66,53.75,53.65,53.74,32805.0,50.4861,50.5707,50.4767,50.5613,32805.0
2023-05-08 14:20:00,53.75,53.92,53.74,53.91,37622.0,50.5707,50.7307,50.5613,50.7213,37622.0
2023-05-08 14:25:00,53.9,53.93,53.86,53.93,35081.0,50.7119,50.7401,50.6742,50.7401,35081.0
2023-05-08 14:30:00,53.92,53.97,53.88,53.96,26434.0,50.7307,50.7777,50.6931,50.7683,26434.0
2023-05-08 14:35:00,53.95,53.99,53.93,53.95,43027.0,50.7589,50.7965,50.7401,50.7589,43027.0
2023-05-08 14:40:00,53.94,53.97,53.89,53.9,30853.0,50.7495,50.7777,50.7025,50.7119,30853.0
2023-05-08 14:45:00,53.89,53.91,53.88,53.9,22263.0,50.7025,50.7213,50.6931,50.7119,22263.0
2023-05-08 14:50:00,53.91,53.93,53.85,53.86,29889.0,50.7213,50.7401,50.6648,50.6742,29889.0
2023-05-08 14:55:00,53.85,53.89,53.81,53.83,34466.0,50.6648,50.7025,50.6272,50.646,34466.0
2023-05-08 15:00:00,53.83,53.87,53.81,53.85,33249.0,50.646,50.6836,50.6272,50.6648,33249.0
2023-05-08 15:05:00,53.85,53.88,53.81,53.82,42186.0,50.6648,50.6931,50.6272,50.6366,42186.0
2023-05-08 15:10:00,53.82,53.88,53.76,53.77,40090.0,50.6366,50.6931,50.5802,50.5896,40090.0
2023-05-08 15:15:00,53.78,53.8,53.72,53.72,48454.0,50.599,50.6178,50.5425,50.5425,48454.0
2023-05-08 15:20:00,53.72,53.77,53.69,53.75,50394.0,50.5425,50.5896,50.5143,50.5707,50394.0
2023-05-08 15:25:00,53.75,53.76,53.7,53.75,61719.0,50.5707,50.5802,50.5237,50.5707,61719.0
2023-05-08 15:30:00,53.74,53.86,53.72,53.82,60648.0,50.5613,50.6742,50.5425,50.6366,60648.0
2023-05-08 15:35:00,53.82,53.92,53.8,53.92,52979.0,50.6366,50.7307,50.6178,50.7307,52979.0
2023-05-08 15:40:00,53.91,53.94,53.85,53.86,82448.0,50.7213,50.7495,50.6648,50.6742,82448.0
2023-05-08 15:45:00,53.86,53.89,53.83,53.84,103055.0,50.6742,50.7025,50.646,50.6554,103055.0
2023-05-08 15:50:00,53.84,53.85,53.72,53.75,180323.0,50.6554,50.6648,50.5425,50.5707,180323.0
2023-05-08 15:55:00,53.75,53.75,53.65,53.7,363600.0,50.5707,50.5707,50.4767,50.5237,363600.0
2023-05-09 09:30:00,53.0,53.08,52.67,52.92,109608.0,49.8651,49.9404,49.5546,49.7898,109608.0
2023-05-09 09:35:00,52.91,53.04,52.79,52.79,25888.0,49.7804,49.9027,49.6675,49.6675,25888.0
2023-05-09 09:40:00,52.81,52.93,52.74,52.85,88839.0,49.6863,49.7992,49.6205,49.724,88839.0
2023-05-09 09:45:00,52.85,52.91,52.56,52.58,52712.0,49.724,49.7804,49.4511,49.4699,52712.0
2023-05-09 09:50:00,52.58,52.66,52.46,52.62,82915.0,49.4699,49.5452,49.357,49.5076,82915.0
2023-05-09 09:55:00,52.63,52.64,52.45,52.62,94811.0,49.517,49.5264,49.3476,49.5076,94811.0
2023-05-09 10:00:00,52.62,52.77,52.57,52.76,103492.0,49.5076,49.6487,49.4605,49.6393,103492.0
2023-05-09 10:05:00,52.76,52.92,52.76,52.87,65175.0,49.6393,49.7898,49.6393,49.7428,65175.0
2023-05-09 10:10:00,52.85,53.1,52.77,52.98,62338.0,49.724,49.9592,49.6487,49.8463,62338.0
2023-05-09 10:15:00,52.98,53.06,52.88,53.06,32923.0,49.8463,49.9216,49.7522,49.9216,32923.0
2023-05-09 10:20:00,53.05,53.05,52.89,52.91,19458.0,49.9121,49.9121,49.7616,49.7804,19458.0
2023-05-09 10:25:00,52.92,53.11,52.92,53.05,46366.0,49.7898,49.9686,49.7898,49.9121,46366.0
2023-05-09 10:30:00,53.05,53.09,52.79,52.82,48905.0,49.9121,49.9498,49.6675,49.6958,48905.0
2023-05-09 10:35:00,52.81,52.84,52.7,52.84,52752.0,49.6863,49.7146,49.5829,49.7146,52752.0
2023-05-09 10:40:00,52.85,52.96,52.85,52.88,29742.0,49.724,49.8275,49.724,49.7522,29742.0
2023-05-09 10:45:00,52.89,52.9,52.77,52.79,25492.0,49.7616,49.771,49.6487,49.6675,25492.0
2023-05-09 10:50:00,52.78,52.92,52.74,52.88,64300.0,49.6581,49.7898,49.6205,49.7522,64300.0
2023-05-09 10:55:00,52.88,52.94,52.82,52.83,19876.0,49.7522,49.8087,49.6958,49.7052,19876.0
2023-05-09 11:00:00,52.83,52.87,52.78,52.85,38062.0,49.7052,49.7428,49.6581,49.724,38062.0
2023-05-09 11:05:00,52.84,52.94,52.8,52.92,34750.0,49.7146,49.8087,49.6769,49.7898,34750.0
2023-05-09 11:10:00,52.91,52.91,52.72,52.74,18159.0,49.7804,49.7804,49.6017,49.6205,18159.0
2023-05-09 11:15:00,52.74,52.9,52.7,52.9,68878.0,49.6205,49.771,49.5829,49.771,68878.0
2023-05-09 11:20:00,52.9,52.97,52.88,52.9,51005.0,49.771,49.8369,49.7522,49.771,51005.0
2023-05-09 11:25:00,52.89,52.91,52.84,52.85,28457.0,49.7616,49.7804,49.7146,49.724,28457.0
2023-05-09 11:30:00,52.85,53.02,52.84,53.01,32944.0,49.724,49.8839,49.7146,49.8745,32944.0
2023-05-09 11:35:00,53.02,53.03,52.89,52.9,28081.0,49.8839,49.8933,49.7616,49.771,28081.0
2023-05-09 11:40:00,52.88,52.94,52.86,52.86,17203.0,49.7522,49.8087,49.7334,49.7334,17203.0
2023-05-09 11:45:00,52.87,52.89,52.8,52.86,35521.0,49.7428,49.7616,49.6769,49.7334,35521.0
2023-05-09 11:50:00,52.87,52.91,52.85,52.86,24289.0,49.7428,49.7804,49.724,49.7334,24289.0
2023-05-09 11:55:00,52.86,52.87,52.8,52.81,83982.0,49.7334,49.7428,49.6769,49.6863,83982.0
2023-05-09 12:00:00,52.81,52.86,52.78,52.85,42302.0,49.6863,49.7334,49.6581,49.724,42302.0
2023-05-09 12:05:00,52.85,52.97,52.84,52.88,46776.0,49.724,49.8369,49.7146,49.7522,46776.0
2023-05-09 12:10:00,52.88,52.88,52.81,52.83,36071.0,49.7522,49.7522,49.6863,49.7052,36071.0
2023-05-09 12:15:00,52.82,52.82,52.72,52.74,43127.0,49.6958,49.6958,49.6017,49.6205,43127.0
2023-05-09 12:20:00,52.74,52.8,52.7,52.78,38437.0,49.6205,49.6769,49.5829,49.6581,38437.0
2023-05-09 12:25:00,52.78,52.83,52.71,52.72,114612.0,49.6581,49.7052,49.5923,49.6017,114612.0
2023-05-09 12:30:00,52.72,52.78,52.65,52.67,66420.0,49.6017,49.6581,49.5358,49.5546,66420.0
2023-05-09 12:35:00,52.67,52.69,52.61,52.63,57324.0,49.5546,49.5734,49.4982,49.517,57324.0
2023-05-09 12:40:00,52.62,52.66,52.6,52.62,54013.0,49.5076,49.5452,49.4888,49.5076,54013.0
2023-05-09 12:45:00,52.62,52.66,52.56,52.57,81780.0,49.5076,49.5452,49.4511,49.4605,81780.0
2023-05-09 12:50:00,52.57,52.75,52.54,52.71,391807.0,49.4605,49.6299,49.4323,49.5923,391807.0
2023-05-09 12:55:00,52.71,52.76,52.62,52.66,102528.0,49.5923,49.6393,49.5076,49.5452,102528.0
2023-05-09 13:00:00,52.65,52.73,52.62,52.66,73901.0,49.5358,49.6111,49.5076,49.5452,73901.0
2023-05-09 13:05:00,52.66,52.75,52.63,52.71,36328.0,49.5452,49.6299,49.517,49.5923,36328.0
2023-05-09 13:10:00,52.7,52.76,52.65,52.75,52349.0,49.5829,49.6393,49.5358,49.6299,52349.0
2023-05-09 13:15:00,52.76,52.81,52.74,52.75,63396.0,49.6393,49.6863,49.6205,49.6299,63396.0
2023-05-09 13:20:00,52.75,52.8,52.72,52.72,76332.0,49.6299,49.6769,49.6017,49.6017,76332.0
2023-05-09 13:25:00,52.72,52.8,52.71,52.77,70382.0,49.6017,49.6769,49.5923,49.6487,70382.0
2023-05-09 13:30:00,52.78,52.82,52.76,52.8,235509.0,49.6581,49.6958,49.6393,49.6769,235509.0
2023-05-09 13:35:00,52.8,52.8,52.66,52.69,39258.0,49.6769,49.6769,49.5452,49.5734,39258.0
2023-05-09 13:40:00,52.69,52.7,52.64,52.69,24959.0,49.5734,49.5829,49.5264,49.5734,24959.0
2023-05-09 13:45:00,52.69,52.8,52.64,52.78,103057.0,49.5734,49.6769,49.5264,49.6581,103057.0
2023-05-09 13:50:00,52.79,52.85,52.74,52.85,42150.0,49.6675,49.724,49.6205,49.724,42150.0
2023-05-09 13:55:00,52.85,52.91,52.83,52.84,39038.0,49.724,49.7804,49.7052,49.7146,39038.0
2023-05-09 14:00:00,52.84,52.88,52.83,52.84,41106.0,49.7146,49.7522,49.7052,49.7146,41106.0
2023-05-09 14:05:00,52.84,52.88,52.82,52.85,30263.0,49.7146,49.7522,49.6958,49.724,30263.0
2023-05-09 14:10:00,52.84,52.87,52.82,52.87,34415.0,49.7146,49.7428,49.6958,49.7428,34415.0
2023-05-09 14:15:00,52.87,52.99,52.86,52.98,48814.0,49.7428,49.8557,49.7334,49.8463,48814.0
2023-05-09 14:20:00,52.98,53.03,52.96,53.03,50178.0,49.8463,49.8933,49.8275,49.8933,50178.0
2023-05-09 14:25:00,53.03,53.03,52.98,53.01,30576.0,49.8933,49.8933,49.8463,49.8745,30576.0
2023-05-09 14:30:00,53.0,53.03,52.96,53.03,35311.0,49.8651,49.8933,49.8275,49.8933,35311.0
2023-05-09 14:35:00,53.03,53.12,53.02,53.08,149565.0,49.8933,49.978,49.8839,49.9404,149565.0
2023-05-09 14:40:00,53.07,53.13,53.06,53.07,23793.0,49.931,49.9874,49.9216,49.931,23793.0
2023-05-09 14:45:00,53.07,53.08,53.01,53.07,45191.0,49.931,49.9404,49.8745,49.931,45191.0
2023-05-09 14:50:00,53.07,53.09,52.85,52.86,70756.0,49.931,49.9498,49.724,49.7334,70756.0
2023-05-09 14:55:00,52.87,52.91,52.85,52.86,43294.0,49.7428,49.7804,49.724,49.7334,43294.0
2023-05-09 15:00:00,52.85,52.91,52.85,52.9,54947.0,49.724,49.7804,49.724,49.771,54947.0
2023-05-09 15:05:00,52.89,53.02,52.89,52.97,120743.0,49.7616,49.8839,49.7616,49.8369,120743.0
2023-05-09 15:10:00,52.96,53.0,52.92,52.93,35429.0,49.8275,49.8651,49.7898,49.7992,35429.0
2023-05-09 15:15:00,52.93,52.94,52.88,52.89,34959.0,49.7992,49.8087,49.7522,49.7616,34959.0
2023-05-09 15:20:00,52.89,52.94,52.86,52.89,40670.0,49.7616,49.8087,49.7334,49.7616,40670.0
2023-05-09 15:25:00,52.89,52.91,52.84,52.85,138768.0,49.7616,49.7804,49.7146,49.724,138768.0
2023-05-09 15:30:00,52.84,52.98,52.83,52.97,127091.0,49.7146,49.8463,49.7052,49.8369,127091.0
2023-05-09 15:35:00,52.96,53.01,52.92,52.96,64025.0,49.8275,49.8745,49.7898,49.8275,64025.0
2023-05-09 15:40:00,52.95,52.96,52.82,52.83,154730.0,49.8181,49.8275,49.6958,49.7052,154730.0
2023-05-09 15:45:00,52.82,52.84,52.75,52.78,113669.0,49.6958,49.7146,49.6299,49.6581,113669.0
2023-05-09 15:50:00,52.77,52.77,52.67,52.75,219998.0,49.6487,49.6487,49.5546,49.6299,219998.0
2023-05-09 15:55:00,52.76,52.81,52.66,52.8,508249.0,49.6393,49.6863,49.5452,49.6769,508249.0
2023-05-10 09:30:00,52.94,53.07,52.57,52.63,115476.0,49.8087,49.931,49.4605,49.517,115476.0
2023-05-10 09:35:00,52.66,52.74,52.25,52.38,63904.0,49.5452,49.6205,49.1595,49.2818,63904.0
2023-05-10 09:40:00,52.4,52.46,52.18,52.19,60176.0,49.3006,49.357,49.0936,49.103,60176.0
2023-05-10 09:45:00,52.2,52.21,51.77,51.88,99595.0,49.1124,49.1218,48.7079,48.8114,99595.0
2023-05-10 09:50:00,51.89,51.9,51.62,51.69,104555.0,48.8208,48.8302,48.5667,48.6326,104555.0
2023-05-10 09:55:00,51.68,51.86,51.68,51.84,88012.0,48.6232,48.7925,48.6232,48.7737,88012.0
2023-05-10 10:00:00,51.85,51.99,51.84,51.94,83173.0,48.7831,48.9148,48.7737,48.8678,83173.0
2023-05-10 10:05:00,51.95,52.06,51.9,51.94,74363.0,48.8772,48.9807,48.8302,48.8678,74363.0
2023-05-10 10:10:00,51.95,52.08,51.89,51.95,51514.0,48.8772,48.9995,48.8208,48.8772,51514.0
2023-05-10 10:15:00,51.94,51.96,51.54,51.59,172949.0,48.8678,48.8866,48.4915,48.5385,172949.0
2023-05-10 10:20:00,51.59,51.8,51.59,51.62,52438.0,48.5385,48.7361,48.5385,48.5667,52438.0
2023-05-10 10:25:00,51.63,51.76,51.59,51.61,50815.0,48.5761,48.6985,48.5385,48.5573,50815.0
2023-05-10 10:30:00,51.61,51.72,51.48,51.61,122894.0,48.5573,48.6608,48.435,48.5573,122894.0
2023-05-10 10:35:00,51.6,51.65,51.44,51.5,46124.0,48.5479,48.595,48.3974,48.4538,46124.0
2023-05-10 10:40:00,51.51,51.62,51.45,51.54,46219.0,48.4632,48.5667,48.4068,48.4915,46219.0
2023-05-10 10:45:00,51.52,51.66,51.35,51.54,58403.0,48.4726,48.6044,48.3127,48.4915,58403.0
2023-05-10 10:50:00,51.52,51.68,51.46,51.66,51994.0,48.4726,48.6232,48.4162,48.6044,51994.0
2023-05-10 10:55:00,51.65,51.83,51.64,51.78,32916.0,48.595,48.7643,48.5855,48.7173,32916.0
2023-05-10 11:00:00,51.77,51.88,51.77,51.83,53187.0,48.7079,48.8114,48.7079,48.7643,53187.0
2023-05-10 11:05:00,51.84,51.91,51.77,51.9,45349.0,48.7737,48.8396,48.7079,48.8302,45349.0
2023-05-10 11:10:00,51.89,51.9,51.76,51.77,30134.0,48.8208,48.8302,48.6985,48.7079,30134.0
2023-05-10 11:15:00,51.75,51.92,51.75,51.9,67737.0,48.689,48.849,48.689,48.8302,67737.0
2023-05-10 11:20:00,51.89,51.91,51.82,51.84,30796.0,48.8208,48.8396,48.7549,48.7737,30796.0
2023-05-10 11:25:00,51.84,51.93,51.78,51.78,52804.0,48.7737,48.8584,48.7173,48.7173,52804.0
2023-05-10 11:30:00,51.78,51.87,51.7,51.84,60699.0,48.7173,48.8019,48.642,48.7737,60699.0
2023-05-10 11:35:00,51.86,51.95,51.85,51.95,39533.0,48.7925,48.8772,48.7831,48.8772,39533.0
2023-05-10 11:40:00,51.95,51.98,51.89,51.9,50973.0,48.8772,48.9054,48.8208,48.8302,50973.0
2023-05-10 11:45:00,51.9,51.91,51.82,51.83,23698.0,48.8302,48.8396,48.7549,48.7643,23698.0
2023-05-10 11:50:00,51.84,51.93,51.83,51.9,23264.0,48.7737,48.8584,48.7643,48.8302,23264.0
2023-05-10 11:55:00,51.9,51.95,51.86,51.87,40120.0,48.8302,48.8772,48.7925,48.8019,40120.0
2023-05-10 12:00:00,51.87,51.92,51.82,51.85,39438.0,48.8019,48.849,48.7549,48.7831,39438.0
2023-05-10 12:05:00,51.85,51.91,51.79,51.86,24592.0,48.7831,48.8396,48.7267,48.7925,24592.0
2023-05-10 12:10:00,51.85,51.93,51.81,51.87,25565.0,48.7831,48.8584,48.7455,48.8019,25565.0
2023-05-10 12:15:00,51.87,51.95,51.84,51.93,36747.0,48.8019,48.8772,48.7737,48.8584,36747.0
2023-05-10 12:20:00,51.94,52.07,51.9,52.06,28230.0,48.8678,48.9901,48.8302,48.9807,28230.0
2023-05-10 12:25:00,52.07,52.09,51.91,51.92,53395.0,48.9901,49.0089,48.8396,48.849,53395.0
2023-05-10 12:30:00,51.93,51.95,51.84,51.86,91282.0,48.8584,48.8772,48.7737,48.7925,91282.0
2023-05-10 12:35:00,51.86,51.89,51.77,51.89,67083.0,48.7925,48.8208,48.7079,48.8208,67083.0
2023-05-10 12:40:00,51.9,51.95,51.84,51.9,26641.0,48.8302,48.8772,48.7737,48.8302,26641.0
2023-05-10 12:45:00,51.9,51.93,51.83,51.83,47280.0,48.8302,48.8584,48.7643,48.7643,47280.0
2023-05-10 12:50:00,51.82,51.93,51.81,51.92,17236.0,48.7549,48.8584,48.7455,48.849,17236.0
2023-05-10 12:55:00,51.91,51.92,51.84,51.91,17578.0,48.8396,48.849,48.7737,48.8396,17578.0
2023-05-10 13:00:00,51.91,51.91,51.74,51.75,47836.0,48.8396,48.8396,48.6796,48.689,47836.0
2023-05-10 13:05:00,51.75,51.82,51.75,51.82,14226.0,48.689,48.7549,48.689,48.7549,14226.0
2023-05-10 13:10:00,51.81,51.82,51.77,51.81,27898.0,48.7455,48.7549,48.7079,48.7455,27898.0
2023-05-10 13:15:00,51.81,51.88,51.77,51.87,20712.0,48.7455,48.8114,48.7079,48.8019,20712.0
2023-05-10 13:20:00,51.86,51.86,51.67,51.69,114758.0,48.7925,48.7925,48.6138,48.6326,114758.0
2023-05-10 13:25:00,51.67,51.67,51.52,51.63,35136.0,48.6138,48.6138,48.4726,48.5761,35136.0
2023-05-10 13:30:00,51.62,51.74,51.62,51.7,32687.0,48.5667,48.6796,48.5667,48.642,32687.0
2023-05-10 13:35:00,51.7,51.71,51.53,51.54,29357.0,48.642,48.6514,48.4821,48.4915,29357.0
2023-05-10 13:40:00,51.54,51.58,51.52,51.56,38560.0,48.4915,48.5291,48.4726,48.5103,38560.0
2023-05-10 13:45:00,51.54,51.58,51.45,51.55,42620.0,48.4915,48.5291,48.4068,48.5009,42620.0
2023-05-10 13:50:00,51.55,51.62,51.52,51.57,35344.0,48.5009,48.5667,48.4726,48.5197,35344.0
2023-05-10 13:55:00,51.58,51.64,51.56,51.59,80120.0,48.5291,48.5855,48.5103,48.5385,80120.0
2023-05-10 14:00:00,51.6,51.64,51.54,51.55,49685.0,48.5479,48.5855,48.4915,48.5009,49685.0
2023-05-10 14:05:00,51.55,51.55,51.49,51.54,42290.0,48.5009,48.5009,48.4444,48.4915,42290.0
2023-05-10 14:10:00,51.54,51.57,51.46,51.51,52101.0,48.4915,48.5197,48.4162,48.4632,52101.0
2023-05-10 14:15:00,51.51,51.54,51.48,51.48,34588.0,48.4632,48.4915,48.435,48.435,34588.0
2023-05-10 14:20:00,51.48,51.5,51.4,51.41,26487.0,48.435,48.4538,48.3597,48.3692,26487.0
2023-05-10 14:25:00,51.41,51.51,51.37,51.48,43156.0,48.3692,48.4632,48.3315,48.435,43156.0
2023-05-10 14:30:00,51.48,51.59,51.48,51.55,66413.0,48.435,48.5385,48.435,48.5009,66413.0
2023-05-10 14:35:00,51.55,51.66,51.54,51.66,51923.0,48.5009,48.6044,48.4915,48.6044,51923.0
2023-05-10 14:40:00,51.66,51.75,51.64,51.7,28866.0,48.6044,48.689,48.5855,48.642,28866.0
2023-05-10 14:45:00,51.71,51.76,51.59,51.6,40769.0,48.6514,48.6985,48.5385,48.5479,40769.0
2023-05-10 14:50:00,51.6,51.63,51.56,51.58,47630.0,48.5479,48.5761,48.5103,48.5291,47630.0
2023-05-10 14:55:00,51.58,51.64,51.56,51.62,33377.0,48.5291,48.5855,48.5103,48.5667,33377.0
2023-05-10 15:00:00,51.62,51.7,51.58,51.7,43982.0,48.5667,48.642,48.5291,48.642,43982.0
2023-05-10 15:05:00,51.7,51.84,51.7,51.82,45253.0,48.642,48.7737,48.642,48.7549,45253.0
2023-05-10 15:10:00,51.81,51.85,51.8,51.81,67846.0,48.7455,48.7831,48.7361,48.7455,67846.0
2023-05-10 15:15:00,51.81,51.92,51.77,51.91,74472.0,48.7455,48.849,48.7079,48.8396,74472.0
2023-05-10 15:20:00,51.92,52.01,51.92,52.0,106450.0,48.849,48.9337,48.849,48.9243,106450.0
2023-05-10 15:25:00,52.0,52.04,51.96,51.97,123028.0,48.9243,48.9619,48.8866,48.896,123028.0
2023-05-10 15:30:00,51.96,52.01,51.88,51.89,116812.0,48.8866,48.9337,48.8114,48.8208,116812.0
2023-05-10 15:35:00,51.9,52.04,51.89,52.04,177318.0,48.8302,48.9619,48.8208,48.9619,177318.0
2023-05-10 15:40:00,52.04,52.1,52.03,52.05,116861.0,48.9619,49.0183,48.9525,48.9713,116861.0
2023-05-10 15:45:00,52.04,52.04,51.96,51.98,173939.0,48.9619,48.9619,48.8866,48.9054,173939.0
2023-05-10 15:50:00,51.97,52.0,51.85,51.98,310380.0,48.896,48.9243,48.7831,48.9054,310380.0
2023-05-10 15:55:00,51.98,52.01,51.74,51.81,942542.0,48.9054,48.9337,48.6796,48.7455,942542.0
2023-05-11 09:30:00,51.31,51.36,51.03,51.22,76614.0,48.2751,48.3221,48.0116,48.1904,76614.0
2023-05-11 09:35:00,51.2,51.34,51.15,51.16,27374.0,48.1716,48.3033,48.1245,48.1339,27374.0
2023-05-11 09:40:00,51.17,51.4,51.17,51.38,34463.0,48.1433,48.3597,48.1433,48.3409,34463.0
2023-05-11 09:45:00,51.4,51.48,51.21,51.25,84459.0,48.3597,48.435,48.181,48.2186,84459.0
2023-05-11 09:50:00,51.22,51.44,51.18,51.31,24238.0,48.1904,48.3974,48.1528,48.2751,24238.0
2023-05-11 09:55:00,51.32,51.43,51.26,51.31,43977.0,48.2845,48.388,48.228,48.2751,43977.0
2023-05-11 10:00:00,51.31,51.33,51.22,51.27,50483.0,48.2751,48.2939,48.1904,48.2374,50483.0
2023-05-11 10:05:00,51.27,51.3,51.22,51.23,23833.0,48.2374,48.2657,48.1904,48.1998,23833.0
2023-05-11 10:10:00,51.24,51.26,51.11,51.21,25960.0,48.2092,48.228,48.0869,48.181,25960.0
2023-05-11 10:15:00,51.17,51.26,51.02,51.02,23730.0,48.1433,48.228,48.0022,48.0022,23730.0
2023-05-11 10:20:00,51.02,51.06,50.96,51.06,63986.0,48.0022,48.0399,47.9458,48.0399,63986.0
2023-05-11 10:25:00,51.09,51.15,51.03,51.08,43228.0,48.0681,48.1245,48.0116,48.0587,43228.0
2023-05-11 10:30:00,51.09,51.21,51.02,51.04,45794.0,48.0681,48.181,48.0022,48.021,45794.0
2023-05-11 10:35:00,51.04,51.08,50.96,51.04,34594.0,48.021,48.0587,47.9458,48.021,34594.0
2023-05-11 10:40:00,51.06,51.1,51.04,51.07,14365.0,48.0399,48.0775,48.021,48.0493,14365.0
2023-05-11 10:45:00,51.06,51.33,51.01,51.27,34592.0,48.0399,48.2939,47.9928,48.2374,34592.0
2023-05-11 10:50:00,51.28,51.32,51.15,51.2,13286.0,48.2468,48.2845,48.1245,48.1716,13286.0
2023-05-11 10:55:00,51.21,51.3,51.2,51.27,43981.0,48.181,48.2657,48.1716,48.2374,43981.0
2023-05-11 11:00:00,51.27,51.44,51.27,51.38,16095.0,48.2374,48.3974,48.2374,48.3409,16095.0
2023-05-11 11:05:00,51.38,51.42,51.28,51.29,36177.0,48.3409,48.3786,48.2468,48.2563,36177.0
2023-05-11 11:10:00,51.29,51.33,51.18,51.21,17649.0,48.2563,48.2939,48.1528,48.181,17649.0
2023-05-11 11:15:00,51.22,51.27,51.08,51.09,18289.0,48.1904,48.2374,48.0587,48.0681,18289.0
2023-05-11 11:20:00,51.09,51.09,51.0,51.03,50935.0,48.0681,48.0681,47.9834,48.0116,50935.0
2023-05-11 11:25:00,51.02,51.02,50.9,50.94,37615.0,48.0022,48.0022,47.8893,47.927,37615.0
2023-05-11 11:30:00,50.93,51.13,50.93,51.09,40717.0,47.9175,48.1057,47.9175,48.0681,40717.0
2023-05-11 11:35:00,51.1,51.18,51.04,51.06,28677.0,48.0775,48.1528,48.021,48.0399,28677.0
2023-05-11 11:40:00,51.06,51.28,51.06,51.22,28118.0,48.0399,48.2468,48.0399,48.1904,28118.0
2023-05-11 11:45:00,51.22,51.26,51.2,51.23,22263.0,48.1904,48.228,48.1716,48.1998,22263.0
2023-05-11 11:50:00,51.23,51.29,51.2,51.27,74720.0,48.1998,48.2563,48.1716,48.2374,74720.0
2023-05-11 11:55:00,51.26,51.32,51.23,51.31,39919.0,48.228,48.2845,48.1998,48.2751,39919.0
2023-05-11 12:00:00,51.32,51.38,51.22,51.24,25025.0,48.2845,48.3409,48.1904,48.2092,25025.0
2023-05-11 12:05:00,51.23,51.31,51.2,51.26,28270.0,48.1998,48.2751,48.1716,48.228,28270.0
2023-05-11 12:10:00,51.25,51.27,51.21,51.23,19370.0,48.2186,48.2374,48.181,48.1998,19370.0
2023-05-11 12:15:00,51.22,51.22,51.07,51.16,36609.0,48.1904,48.1904,48.0493,48.1339,36609.0
2023-05-11 12:20:00,51.17,51.26,51.17,51.23,26377.0,48.1433,48.228,48.1433,48.1998,26377.0
2023-05-11 12:25:00,51.23,51.23,51.09,51.16,26695.0,48.1998,48.1998,48.0681,48.1339,26695.0
2023-05-11 12:30:00,51.16,51.19,51.13,51.14,19159.0,48.1339,48.1622,48.1057,48.1151,19159.0
2023-05-11 12:35:00,51.14,51.19,51.12,51.18,18591.0,48.1151,48.1622,48.0963,48.1528,18591.0
2023-05-11 12:40:00,51.17,51.2,51.12,51.17,18370.0,48.1433,48.1716,48.0963,48.1433,18370.0
2023-05-11 12:45:00,51.18,51.22,51.15,51.2,22671.0,48.1528,48.1904,48.1245,48.1716,22671.0
2023-05-11 12:50:00,51.2,51.23,51.12,51.14,36661.0,48.1716,48.1998,48.0963,48.1151,36661.0
2023-05-11 12:55:00,51.12,51.19,51.09,51.16,50553.0,48.0963,48.1622,48.0681,48.1339,50553.0
2023-05-11 13:00:00,51.17,51.17,51.08,51.1,65835.0,48.1433,48.1433,48.0587,48.0775,65835.0
2023-05-11 13:05:00,51.1,51.16,51.06,51.1,16745.0,48.0775,48.1339,48.0399,48.0775,16745.0
2023-05-11 13:10:00,51.09,51.12,51.05,51.07,20901.0,48.0681,48.0963,48.0304,48.0493,20901.0
2023-05-11 13:15:00,51.07,51.17,51.07,51.17,40862.0,48.0493,48.1433,48.0493,48.1433,40862.0
2023-05-11 13:20:00,51.17,51.19,51.01,51.01,68299.0,48.1433,48.1622,47.9928,47.9928,68299.0
2023-05-11 13:25:00,51.02,51.06,50.97,51.0,79958.0,48.0022,48.0399,47.9552,47.9834,79958.0
2023-05-11 13:30:00,51.0,51.06,50.98,51.05,36970.0,47.9834,48.0399,47.9646,48.0304,36970.0
2023-05-11 13:35:00,51.04,51.16,51.04,51.15,29344.0,48.021,48.1339,48.021,48.1245,29344.0
2023-05-11 13:40:00,51.14,51.15,51.01,51.03,32892.0,48.1151,48.1245,47.9928,48.0116,32892.0
2023-05-11 13:45:00,51.02,51.04,50.87,50.9,38976.0,48.0022,48.021,47.8611,47.8893,38976.0
2023-05-11 13:50:00,50.9,50.99,50.86,50.92,47981.0,47.8893,47.974,47.8517,47.9081,47981.0
2023-05-11 13:55:00,50.93,51.01,50.88,50.98,44057.0,47.9175,47.9928,47.8705,47.9646,44057.0
2023-05-11 14:00:00,50.98,50.99,50.93,50.94,53992.0,47.9646,47.974,47.9175,47.927,53992.0
2023-05-11 14:05:00,50.95,50.97,50.92,50.93,59265.0,47.9364,47.9552,47.9081,47.9175,59265.0
2023-05-11 14:10:00,50.93,50.96,50.87,50.9,112518.0,47.9175,47.9458,47.8611,47.8893,112518.0
2023-05-11 14:15:00,50.9,50.91,50.81,50.81,32539.0,47.8893,47.8987,47.8046,47.8046,32539.0
2023-05-11 14:20:00,50.8,50.97,50.78,50.96,54766.0,47.7952,47.9552,47.7764,47.9458,54766.0
2023-05-11 14:25:00,50.97,51.03,50.96,50.98,46248.0,47.9552,48.0116,47.9458,47.9646,46248.0
2023-05-11 14:30:00,50.98,51.01,50.95,51.01,50744.0,47.9646,47.9928,47.9364,47.9928,50744.0
2023-05-11 14:35:00,51.02,51.03,50.96,51.03,35673.0,48.0022,48.0116,47.9458,48.0116,35673.0
2023-05-11 14:40:00,51.03,51.1,51.01,51.05,46802.0,48.0116,48.0775,47.9928,48.0304,46802.0
2023-05-11 14:45:00,51.05,51.06,51.0,51.05,42197.0,48.0304,48.0399,47.9834,48.0304,42197.0
2023-05-11 14:50:00,51.05,51.05,51.0,51.03,59116.0,48.0304,48.0304,47.9834,48.0116,59116.0
2023-05-11 14:55:00,51.03,51.08,51.01,51.05,46189.0,48.0116,48.0587,47.9928,48.0304,46189.0
2023-05-11 15:00:00,51.05,51.07,51.03,51.05,21490.0,48.0304,48.0493,48.0116,48.0304,21490.0
2023-05-11 15:05:00,51.05,51.08,51.01,51.08,71731.0,48.0304,48.0587,47.9928,48.0587,71731.0
2023-05-11 15:10:00,51.07,51.08,51.03,51.04,34273.0,48.0493,48.0587,48.0116,48.021,34273.0
2023-05-11 15:15:00,51.03,51.07,51.0,51.04,68089.0,48.0116,48.0493,47.9834,48.021,68089.0
2023-05-11 15:20:00,51.03,51.05,51.0,51.03,61777.0,48.0116,48.0304,47.9834,48.0116,61777.0
2023-05-11 15:25:00,51.03,51.04,50.99,51.03,156650.0,48.0116,48.021,47.974,48.0116,156650.0
2023-05-11 15:30:00,51.03,51.05,51.0,51.02,73522.0,48.0116,48.0304,47.9834,48.0022,73522.0
2023-05-11 15:35:00,51.02,51.08,51.0,51.04,123502.0,48.0022,48.0587,47.9834,48.021,123502.0
2023-05-11 15:40:00,51.04,51.05,51.0,51.04,120549.0,48.021,48.0304,47.9834,48.021,120549.0
2023-05-11 15:45:00,51.03,51.09,51.02,51.05,130493.0,48.0116,48.0681,48.0022,48.0304,130493.0
2023-05-11 15:50:00,51.05,51.09,51.01,51.08,294938.0,48.0304,48.0681,47.9928,48.0587,294938.0
2023-05-11 15:55:00,51.09,51.25,51.09,51.23,536837.0,48.0681,48.2186,48.0681,48.1998,536837.0
2023-05-12 09:30:00,51.26,51.34,51.06,51.25,185897.0,48.228,48.3033,48.0399,48.2186,185897.0
2023-05-12 09:35:00,51.26,51.3,51.1,51.12,68818.0,48.228,48.2657,48.0775,48.0963,68818.0
2023-05-12 09:40:00,51.09,51.19,50.93,51.1,208133.0,48.0681,48.1622,47.9175,48.0775,208133.0
2023-05-12 09:45:00,51.1,51.14,50.83,50.83,99149.0,48.0775,48.1151,47.8235,47.8235,99149.0
2023-05-12 09:50:00,50.85,51.16,50.78,51.07,63726.0,47.8423,48.1339,47.7764,48.0493,63726.0
2023-05-12 09:55:00,51.08,51.18,51.0,51.01,78571.0,48.0587,48.1528,47.9834,47.9928,78571.0
2023-05-12 10:00:00,50.97,51.09,50.83,50.88,74883.0,47.9552,48.0681,47.8235,47.8705,74883.0
2023-05-12 10:05:00,50.89,50.89,50.78,50.82,124548.0,47.8799,47.8799,47.7764,47.8141,124548.0
2023-05-12 10:10:00,50.82,50.96,50.79,50.85,79589.0,47.8141,47.9458,47.7858,47.8423,79589.0
2023-05-12 10:15:00,50.85,50.86,50.78,50.84,52927.0,47.8423,47.8517,47.7764,47.8329,52927.0
2023-05-12 10:20:00,50.84,50.94,50.83,50.9,58864.0,47.8329,47.927,47.8235,47.8893,58864.0
2023-05-12 10:25:00,50.9,50.93,50.68,50.68,167814.0,47.8893,47.9175,47.6823,47.6823,167814.0
2023-05-12 10:30:00,50.68,50.86,50.64,50.8,76330.0,47.6823,47.8517,47.6447,47.7952,76330.0
2023-05-12 10:35:00,50.8,50.82,50.65,50.72,52369.0,47.7952,47.8141,47.6541,47.72,52369.0
2023-05-12 10:40:00,50.72,50.75,50.65,50.7,63835.0,47.72,47.7482,47.6541,47.7011,63835.0
2023-05-12 10:45:00,50.69,50.69,50.51,50.53,41011.0,47.6917,47.6917,47.5224,47.5412,41011.0
2023-05-12 10:50:00,50.52,50.53,50.41,50.44,69318.0,47.5318,47.5412,47.4283,47.4565,69318.0
2023-05-12 10:55:00,50.45,50.5,50.39,50.44,129238.0,47.4659,47.513,47.4095,47.4565,129238.0
2023-05-12 11:00:00,50.44,50.5,50.36,50.45,118762.0,47.4565,47.513,47.3813,47.4659,118762.0
2023-05-12 11:05:00,50.44,50.49,50.39,50.39,85679.0,47.4565,47.5036,47.4095,47.4095,85679.0
2023-05-12 11:10:00,50.4,50.47,50.38,50.43,33478.0,47.4189,47.4848,47.4001,47.4471,33478.0
2023-05-12 11:15:00,50.42,50.42,50.28,50.29,73454.0,47.4377,47.4377,47.306,47.3154,73454.0
2023-05-12 11:20:00,50.29,50.39,50.25,50.34,73286.0,47.3154,47.4095,47.2778,47.3624,73286.0
2023-05-12 11:25:00,50.33,50.42,50.32,50.4,57055.0,47.353,47.4377,47.3436,47.4189,57055.0
2023-05-12 11:30:00,50.39,50.39,50.3,50.35,96253.0,47.4095,47.4095,47.3248,47.3719,96253.0
2023-05-12 11:35:00,50.35,50.35,50.18,50.18,71638.0,47.3719,47.3719,47.2119,47.2119,71638.0
2023-05-12 11:40:00,50.18,50.2,50.02,50.03,106581.0,47.2119,47.2307,47.0614,47.0708,106581.0
2023-05-12 11:45:00,50.02,50.22,50.01,50.18,79201.0,47.0614,47.2495,47.052,47.2119,79201.0
2023-05-12 11:50:00,50.18,50.19,50.06,50.07,122914.0,47.2119,47.2213,47.099,47.1084,122914.0
2023-05-12 11:55:00,50.06,50.11,50.0,50.07,113129.0,47.099,47.146,47.0426,47.1084,113129.0
2023-05-12 12:00:00,50.08,50.1,49.91,49.93,99270.0,47.1178,47.1366,46.9579,46.9767,99270.0
2023-05-12 12:05:00,49.93,50.0,49.87,49.94,95879.0,46.9767,47.0426,46.9202,46.9861,95879.0
2023-05-12 12:10:00,49.94,49.94,49.76,49.77,108519.0,46.9861,46.9861,46.8167,46.8262,108519.0
2023-05-12 12:15:00,49.77,49.87,49.73,49.82,92439.0,46.8262,46.9202,46.7885,46.8732,92439.0
2023-05-12 12:20:00,49.82,49.83,49.66,49.68,75031.0,46.8732,46.8826,46.7227,46.7415,75031.0
2023-05-12 12:25:00,49.67,49.76,49.66,49.71,106111.0,46.7321,46.8167,46.7227,46.7697,106111.0
2023-05-12 12:30:00,49.71,49.83,49.71,49.78,79222.0,46.7697,46.8826,46.7697,46.8356,79222.0
2023-05-12 12:35:00,49.78,49.81,49.66,49.73,71911.0,46.8356,46.8638,46.7227,46.7885,71911.0
2023-05-12 12:40:00,49.73,49.74,49.56,49.57,47901.0,46.7885,46.7979,46.6286,46.638,47901.0
2023-05-12 12:45:00,49.56,49.58,49.5,49.55,96727.0,46.6286,46.6474,46.5721,46.6192,96727.0
2023-05-12 12:50:00,49.56,49.58,49.51,49.52,54283.0,46.6286,46.6474,46.5815,46.5909,54283.0
2023-05-12 12:55:00,49.51,49.53,49.43,49.43,75320.0,46.5815,46.6004,46.5063,46.5063,75320.0
2023-05-12 13:00:00,49.44,49.46,49.31,49.32,122843.0,46.5157,46.5345,46.3934,46.4028,122843.0
2023-05-12 13:05:00,49.32,49.41,49.3,49.33,113848.0,46.4028,46.4875,46.384,46.4122,113848.0
2023-05-12 13:10:00,49.32,49.34,49.25,49.3,148513.0,46.4028,46.4216,46.3369,46.384,148513.0
2023-05-12 13:15:00,49.29,49.37,49.2,49.37,106988.0,46.3745,46.4498,46.2899,46.4498,106988.0
2023-05-12 13:20:00,49.37,49.64,49.35,49.62,132656.0,46.4498,46.7038,46.431,46.685,132656.0
2023-05-12 13:25:00,49.63,49.67,49.58,49.62,55025.0,46.6944,46.7321,46.6474,46.685,55025.0
2023-05-12 13:30:00,49.61,49.72,49.58,49.63,146673.0,46.6756,46.7791,46.6474,46.6944,146673.0
2023-05-12 13:35:00,49.61,49.63,49.44,49.45,95767.0,46.6756,46.6944,46.5157,46.5251,95767.0
2023-05-12 13:40:00,49.45,49.47,49.33,49.33,66922.0,46.5251,46.5439,46.4122,46.4122,66922.0
2023-05-12 13:45:00,49.33,49.33,49.24,49.32,97191.0,46.4122,46.4122,46.3275,46.4028,97191.0
2023-05-12 13:50:00,49.32,49.33,49.21,49.33,76055.0,46.4028,46.4122,46.2993,46.4122,76055.0
2023-05-12 13:55:00,49.33,49.35,49.3,49.33,65574.0,46.4122,46.431,46.384,46.4122,65574.0
2023-05-12 14:00:00,49.34,49.46,49.31,49.43,89520.0,46.4216,46.5345,46.3934,46.5063,89520.0
2023-05-12 14:05:00,49.42,49.53,49.4,49.42,74842.0,46.4969,46.6004,46.478,46.4969,74842.0
2023-05-12 14:10:00,49.41,49.46,49.23,49.29,96846.0,46.4875,46.5345,46.3181,46.3745,96846.0
2023-05-12 14:15:00,49.29,49.34,49.27,49.34,74656.0,46.3745,46.4216,46.3557,46.4216,74656.0
2023-05-12 14:20:00,49.34,49.44,49.3,49.44,82264.0,46.4216,46.5157,46.384,46.5157,82264.0
2023-05-12 14:25:00,49.44,49.47,49.37,49.4,129696.0,46.5157,46.5439,46.4498,46.478,129696.0
2023-05-12 14:30:00,49.4,49.52,49.4,49.49,151691.0,46.478,46.5909,46.478,46.5627,151691.0
2023-05-12 14:35:00,49.5,49.54,49.36,49.37,115047.0,46.5721,46.6098,46.4404,46.4498,115047.0
2023-05-12 14:40:00,49.37,49.38,49.27,49.37,62221.0,46.4498,46.4592,46.3557,46.4498,62221.0
2023-05-12 14:45:00,49.38,49.44,49.32,49.36,117440.0,46.4592,46.5157,46.4028,46.4404,117440.0
2023-05-12 14:50:00,49.36,49.49,49.32,49.48,78089.0,46.4404,46.5627,46.4028,46.5533,78089.0
2023-05-12 14:55:00,49.49,49.54,49.46,49.53,65314.0,46.5627,46.6098,46.5345,46.6004,65314.0
2023-05-12 15:00:00,49.53,49.64,49.49,49.63,82234.0,46.6004,46.7038,46.5627,46.6944,82234.0
2023-05-12 15:05:00,49.64,49.7,49.63,49.65,69352.0,46.7038,46.7603,46.6944,46.7133,69352.0
2023-05-12 15:10:00,49.66,49.68,49.59,49.6,77545.0,46.7227,46.7415,46.6568,46.6662,77545.0
2023-05-12 15:15:00,49.59,49.73,49.59,49.73,130542.0,46.6568,46.7885,46.6568,46.7885,130542.0
2023-05-12 15:20:00,49.74,49.8,49.73,49.76,108916.0,46.7979,46.8544,46.7885,46.8167,108916.0
2023-05-12 15:25:00,49.75,49.79,49.69,49.7,180178.0,46.8073,46.845,46.7509,46.7603,180178.0
2023-05-12 15:30:00,49.71,49.84,49.71,49.82,202949.0,46.7697,46.892,46.7697,46.8732,202949.0
2023-05-12 15:35:00,49.82,49.87,49.75,49.75,182115.0,46.8732,46.9202,46.8073,46.8073,182115.0
2023-05-12 15:40:00,49.77,49.85,49.77,49.84,197065.0,46.8262,46.9014,46.8262,46.892,197065.0
2023-05-12 15:45:00,49.84,49.92,49.83,49.9,286761.0,46.892,46.9673,46.8826,46.9485,286761.0
2023-05-12 15:50:00,49.9,50.1,49.85,50.09,377877.0,46.9485,47.1366,46.9014,47.1272,377877.0
2023-05-12 15:55:00,50.09,50.24,50.08,50.23,744679.0,47.1272,47.2684,47.1178,47.2589,744679.0
2023-05-15 09:30:00,50.01,50.37,49.77,50.21,211346.0,47.052,47.3907,46.8262,47.2401,211346.0
2023-05-15 09:35:00,50.26,50.73,50.26,50.67,57574.0,47.2872,47.7294,47.2872,47.6729,57574.0
2023-05-15 09:40:00,50.68,50.7,50.39,50.43,90187.0,47.6823,47.7011,47.4095,47.4471,90187.0
2023-05-15 09:45:00,50.41,50.56,50.38,50.45,60392.0,47.4283,47.5694,47.4001,47.4659,60392.0
2023-05-15 09:50:00,50.44,50.64,50.42,50.6,51625.0,47.4565,47.6447,47.4377,47.6071,51625.0
2023-05-15 09:55:00,50.6,50.73,50.59,50.64,65524.0,47.6071,47.7294,47.5977,47.6447,65524.0
2023-05-15 10:00:00,50.64,50.74,50.51,50.55,46744.0,47.6447,47.7388,47.5224,47.56,46744.0
2023-05-15 10:05:00,50.55,50.64,50.4,50.43,79770.0,47.56,47.6447,47.4189,47.4471,79770.0
2023-05-15 10:10:00,50.43,50.48,50.31,50.34,39974.0,47.4471,47.4942,47.3342,47.3624,39974.0
2023-05-15 10:15:00,50.34,50.43,50.31,50.31,52749.0,47.3624,47.4471,47.3342,47.3342,52749.0
2023-05-15 10:20:00,50.33,50.43,50.3,50.39,44965.0,47.353,47.4471,47.3248,47.4095,44965.0
2023-05-15 10:25:00,50.39,50.5,50.31,50.48,72898.0,47.4095,47.513,47.3342,47.4942,72898.0
2023-05-15 10:30:00,50.48,50.53,50.4,50.42,58733.0,47.4942,47.5412,47.4189,47.4377,58733.0
2023-05-15 10:35:00,50.43,50.5,50.39,50.5,70830.0,47.4471,47.513,47.4095,47.513,70830.0
2023-05-15 10:40:00,50.5,50.61,50.45,50.48,67636.0,47.513,47.6165,47.4659,47.4942,67636.0
2023-05-15 10:45:00,50.48,50.49,50.38,50.41,74805.0,47.4942,47.5036,47.4001,47.4283,74805.0
2023-05-15 10:50:00,50.41,50.55,50.4,50.54,101002.0,47.4283,47.56,47.4189,47.5506,101002.0
2023-05-15 10:55:00,50.53,50.65,50.52,50.55,158870.0,47.5412,47.6541,47.5318,47.56,158870.0
2023-05-15 11:00:00,50.54,50.56,50.47,50.51,43821.0,47.5506,47.5694,47.4848,47.5224,43821.0
2023-05-15 11:05:00,50.51,50.6,50.5,50.52,65298.0,47.5224,47.6071,47.513,47.5318,65298.0
2023-05-15 11:10:00,50.52,50.53,50.27,50.3,56821.0,47.5318,47.5412,47.2966,47.3248,56821.0
2023-05-15 11:15:00,50.28,50.39,50.28,50.29,55776.0,47.306,47.4095,47.306,47.3154,55776.0
2023-05-15 11:20:00,50.29,50.3,50.22,50.29,52004.0,47.3154,47.3248,47.2495,47.3154,52004.0
2023-05-15 11:25:00,50.27,50.35,50.27,50.31,79459.0,47.2966,47.3719,47.2966,47.3342,79459.0
2023-05-15 11:30:00,50.3,50.39,50.28,50.32,65041.0,47.3248,47.4095,47.306,47.3436,65041.0
2023-05-15 11:35:00,50.32,50.34,50.21,50.24,41467.0,47.3436,47.3624,47.2401,47.2684,41467.0
2023-05-15 11:40:00,50.23,50.24,50.06,50.09,45991.0,47.2589,47.2684,47.099,47.1272,45991.0
2023-05-15 11:45:00,50.1,50.13,50.05,50.07,58784.0,47.1366,47.1649,47.0896,47.1084,58784.0
2023-05-15 11:50:00,50.07,50.1,49.96,49.99,72276.0,47.1084,47.1366,47.0049,47.0331,72276.0
2023-05-15 11:55:00,49.99,50.01,49.92,49.96,45175.0,47.0331,47.052,46.9673,47.0049,45175.0
2023-05-15 12:00:00,49.95,49.99,49.9,49.92,62114.0,46.9955,47.0331,46.9485,46.9673,62114.0
2023-05-15 12:05:00,49.92,49.99,49.9,49.92,37676.0,46.9673,47.0331,46.9485,46.9673,37676.0
2023-05-15 12:10:00,49.92,49.97,49.89,49.95,46351.0,46.9673,47.0143,46.9391,46.9955,46351.0
2023-05-15 12:15:00,49.95,50.06,49.94,50.05,42955.0,46.9955,47.099,46.9861,47.0896,42955.0
2023-05-15 12:20:00,50.05,50.08,50.02,50.04,43096.0,47.0896,47.1178,47.0614,47.0802,43096.0
2023-05-15 12:25:00,50.04,50.11,50.03,50.09,46339.0,47.0802,47.146,47.0708,47.1272,46339.0
2023-05-15 12:30:00,50.09,50.2,50.08,50.19,34607.0,47.1272,47.2307,47.1178,47.2213,34607.0
2023-05-15 12:35:00,50.18,50.25,50.17,50.19,61543.0,47.2119,47.2778,47.2025,47.2213,61543.0
2023-05-15 12:40:00,50.2,50.24,50.17,50.23,55794.0,47.2307,47.2684,47.2025,47.2589,55794.0
2023-05-15 12:45:00,50.23,50.33,50.23,50.3,52372.0,47.2589,47.353,47.2589,47.3248,52372.0
2023-05-15 12:50:00,50.3,50.31,50.23,50.28,61919.0,47.3248,47.3342,47.2589,47.306,61919.0
2023-05-15 12:55:00,50.28,50.32,50.21,50.27,147363.0,47.306,47.3436,47.2401,47.2966,147363.0
2023-05-15 13:00:00,50.27,50.3,50.23,50.3,147716.0,47.2966,47.3248,47.2589,47.3248,147716.0
2023-05-15 13:05:00,50.3,50.44,50.29,50.4,139613.0,47.3248,47.4565,47.3154,47.4189,139613.0
2023-05-15 13:10:00,50.39,50.48,50.38,50.45,69038.0,47.4095,47.4942,47.4001,47.4659,69038.0
2023-05-15 13:15:00,50.45,50.45,50.38,50.43,86629.0,47.4659,47.4659,47.4001,47.4471,86629.0
2023-05-15 13:20:00,50.43,50.44,50.35,50.38,77738.0,47.4471,47.4565,47.3719,47.4001,77738.0
2023-05-15 13:25:00,50.39,50.42,50.27,50.28,65127.0,47.4095,47.4377,47.2966,47.306,65127.0
2023-05-15 13:30:00,50.28,50.28,50.21,50.27,65696.0,47.306,47.306,47.2401,47.2966,65696.0
2023-05-15 13:35:00,50.26,50.26,50.17,50.18,41891.0,47.2872,47.2872,47.2025,47.2119,41891.0
2023-05-15 13:40:00,50.17,50.22,50.08,50.11,66850.0,47.2025,47.2495,47.1178,47.146,66850.0
2023-05-15 13:45:00,50.11,50.12,50.01,50.12,99932.0,47.146,47.1555,47.052,47.1555,99932.0
2023-05-15 13:50:00,50.13,50.18,50.1,50.15,58143.0,47.1649,47.2119,47.1366,47.1837,58143.0
2023-05-15 13:55:00,50.15,50.19,50.12,50.17,71170.0,47.1837,47.2213,47.1555,47.2025,71170.0
2023-05-15 14:00:00,50.17,50.21,50.15,50.16,84705.0,47.2025,47.2401,47.1837,47.1931,84705.0
2023-05-15 14:05:00,50.16,50.33,50.15,50.32,78481.0,47.1931,47.353,47.1837,47.3436,78481.0
2023-05-15 14:10:00,50.3,50.33,50.26,50.27,64704.0,47.3248,47.353,47.2872,47.2966,64704.0
2023-05-15 14:15:00,50.27,50.28,50.22,50.27,75873.0,47.2966,47.306,47.2495,47.2966,75873.0
2023-05-15 14:20:00,50.27,50.32,50.22,50.22,69403.0,47.2966,47.3436,47.2495,47.2495,69403.0
2023-05-15 14:25:00,50.22,50.27,50.15,50.18,128184.0,47.2495,47.2966,47.1837,47.2119,128184.0
2023-05-15 14:30:00,50.18,50.21,50.11,50.19,103636.0,47.2119,47.2401,47.146,47.2213,103636.0
2023-05-15 14:35:00,50.2,50.24,50.18,50.19,77620.0,47.2307,47.2684,47.2119,47.2213,77620.0
2023-05-15 14:40:00,50.2,50.2,50.16,50.19,73408.0,47.2307,47.2307,47.1931,47.2213,73408.0
2023-05-15 14:45:00,50.19,50.21,50.09,50.14,125343.0,47.2213,47.2401,47.1272,47.1743,125343.0
2023-05-15 14:50:00,50.14,50.24,50.13,50.17,60506.0,47.1743,47.2684,47.1649,47.2025,60506.0
2023-05-15 14:55:00,50.2,50.21,50.14,50.18,52543.0,47.2307,47.2401,47.1743,47.2119,52543.0
2023-05-15 15:00:00,50.19,50.22,50.17,50.19,70494.0,47.2213,47.2495,47.2025,47.2213,70494.0
2023-05-15 15:05:00,50.19,50.25,50.17,50.25,76346.0,47.2213,47.2778,47.2025,47.2778,76346.0
2023-05-15 15:10:00,50.25,50.28,50.23,50.26,83687.0,47.2778,47.306,47.2589,47.2872,83687.0
2023-05-15 15:15:00,50.25,50.29,50.2,50.26,84518.0,47.2778,47.3154,47.2307,47.2872,84518.0
2023-05-15 15:20:00,50.25,50.28,50.22,50.27,86842.0,47.2778,47.306,47.2495,47.2966,86842.0
2023-05-15 15:25:00,50.27,50.3,50.26,50.29,100078.0,47.2966,47.3248,47.2872,47.3154,100078.0
2023-05-15 15:30:00,50.29,50.33,50.27,50.32,164552.0,47.3154,47.353,47.2966,47.3436,164552.0
2023-05-15 15:35:00,50.32,50.38,50.29,50.37,132851.0,47.3436,47.4001,47.3154,47.3907,132851.0
2023-05-15 15:40:00,50.37,50.37,50.23,50.24,143941.0,47.3907,47.3907,47.2589,47.2684,143941.0
2023-05-15 15:45:00,50.25,50.28,50.2,50.23,228983.0,47.2778,47.306,47.2307,47.2589,228983.0
2023-05-15 15:50:00,50.22,50.35,50.2,50.28,281692.0,47.2495,47.3719,47.2307,47.306,281692.0
2023-05-15 15:55:00,50.3,50.51,50.3,50.5,626038.0,47.3248,47.5224,47.3248,47.513,626038.0
2023-05-16 09:30:00,50.54,50.54,50.23,50.42,110819.0,47.5506,47.5506,47.2589,47.4377,110819.0
2023-05-16 09:35:00,50.44,50.48,50.09,50.16,62347.0,47.4565,47.4942,47.1272,47.1931,62347.0
2023-05-16 09:40:00,50.18,50.31,50.11,50.17,104372.0,47.2119,47.3342,47.146,47.2025,104372.0
2023-05-16 09:45:00,50.16,50.24,49.8,49.81,81016.0,47.1931,47.2684,46.8544,46.8638,81016.0
2023-05-16 09:50:00,49.86,49.87,49.36,49.41,129994.0,46.9108,46.9202,46.4404,46.4875,129994.0
2023-05-16 09:55:00,49.41,49.53,49.37,49.5,75030.0,46.4875,46.6004,46.4498,46.5721,75030.0
2023-05-16 10:00:00,49.51,49.68,49.51,49.63,61528.0,46.5815,46.7415,46.5815,46.6944,61528.0
2023-05-16 10:05:00,49.63,49.7,49.5,49.52,89798.0,46.6944,46.7603,46.5721,46.5909,89798.0
2023-05-16 10:10:00,49.54,49.54,49.4,49.42,102190.0,46.6098,46.6098,46.478,46.4969,102190.0
2023-05-16 10:15:00,49.41,49.52,49.34,49.47,82306.0,46.4875,46.5909,46.4216,46.5439,82306.0
2023-05-16 10:20:00,49.48,49.51,49.43,49.47,67942.0,46.5533,46.5815,46.5063,46.5439,67942.0
2023-05-16 10:25:00,49.47,49.51,49.4,49.5,54970.0,46.5439,46.5815,46.478,46.5721,54970.0
2023-05-16 10:30:00,49.5,49.54,49.36,49.38,73163.0,46.5721,46.6098,46.4404,46.4592,73163.0
2023-05-16 10:35:00,49.37,49.53,49.35,49.53,53724.0,46.4498,46.6004,46.431,46.6004,53724.0
2023-05-16 10:40:00,49.52,49.54,49.41,49.52,61063.0,46.5909,46.6098,46.4875,46.5909,61063.0
2023-05-16 10:45:00,49.51,49.69,49.49,49.62,73915.0,46.5815,46.7509,46.5627,46.685,73915.0
2023-05-16 10:50:00,49.62,49.68,49.57,49.61,41125.0,46.685,46.7415,46.638,46.6756,41125.0
2023-05-16 10:55:00,49.61,49.65,49.57,49.62,47278.0,46.6756,46.7133,46.638,46.685,47278.0
2023-05-16 11:00:00,49.63,49.71,49.59,49.62,51401.0,46.6944,46.7697,46.6568,46.685,51401.0
2023-05-16 11:05:00,49.61,49.63,49.51,49.51,39286.0,46.6756,46.6944,46.5815,46.5815,39286.0
2023-05-16 11:10:00,49.51,49.56,49.38,49.38,60856.0,46.5815,46.6286,46.4592,46.4592,60856.0
2023-05-16 11:15:00,49.39,49.43,49.36,49.43,65076.0,46.4686,46.5063,46.4404,46.5063,65076.0
2023-05-16 11:20:00,49.43,49.5,49.39,49.42,61242.0,46.5063,46.5721,46.4686,46.4969,61242.0
2023-05-16 11:25:00,49.43,49.49,49.39,49.45,71206.0,46.5063,46.5627,46.4686,46.5251,71206.0
2023-05-16 11:30:00,49.47,49.48,49.34,49.34,78122.0,46.5439,46.5533,46.4216,46.4216,78122.0
2023-05-16 11:35:00,49.35,49.42,49.27,49.31,68286.0,46.431,46.4969,46.3557,46.3934,68286.0
2023-05-16 11:40:00,49.3,49.39,49.27,49.37,45691.0,46.384,46.4686,46.3557,46.4498,45691.0
2023-05-16 11:45:00,49.38,49.42,49.34,49.41,52666.0,46.4592,46.4969,46.4216,46.4875,52666.0
2023-05-16 11:50:00,49.41,49.5,49.38,49.5,81867.0,46.4875,46.5721,46.4592,46.5721,81867.0
2023-05-16 11:55:00,49.5,49.51,49.33,49.33,56544.0,46.5721,46.5815,46.4122,46.4122,56544.0
2023-05-16 12:00:00,49.33,49.37,49.26,49.3,51591.0,46.4122,46.4498,46.3463,46.384,51591.0
2023-05-16 12:05:00,49.3,49.3,49.23,49.26,45614.0,46.384,46.384,46.3181,46.3463,45614.0
2023-05-16 12:10:00,49.26,49.3,49.21,49.25,50765.0,46.3463,46.384,46.2993,46.3369,50765.0
2023-05-16 12:15:00,49.26,49.27,49.2,49.21,57432.0,46.3463,46.3557,46.2899,46.2993,57432.0
2023-05-16 12:20:00,49.21,49.25,49.17,49.24,60424.0,46.2993,46.3369,46.2616,46.3275,60424.0
2023-05-16 12:25:00,49.23,49.27,49.2,49.27,61122.0,46.3181,46.3557,46.2899,46.3557,61122.0
2023-05-16 12:30:00,49.27,49.34,49.23,49.34,82429.0,46.3557,46.4216,46.3181,46.4216,82429.0
2023-05-16 12:35:00,49.35,49.43,49.33,49.42,62881.0,46.431,46.5063,46.4122,46.4969,62881.0
2023-05-16 12:40:00,49.42,49.46,49.36,49.38,37607.0,46.4969,46.5345,46.4404,46.4592,37607.0
2023-05-16 12:45:00,49.37,49.4,49.25,49.28,43408.0,46.4498,46.478,46.3369,46.3651,43408.0
2023-05-16 12:50:00,49.3,49.35,49.29,49.34,33178.0,46.384,46.431,46.3745,46.4216,33178.0
2023-05-16 12:55:00,49.33,49.37,49.32,49.32,42591.0,46.4122,46.4498,46.4028,46.4028,42591.0
2023-05-16 13:00:00,49.34,49.38,49.26,49.27,41041.0,46.4216,46.4592,46.3463,46.3557,41041.0
2023-05-16 13:05:00,49.27,49.34,49.24,49.28,35340.0,46.3557,46.4216,46.3275,46.3651,35340.0
2023-05-16 13:10:00,49.28,49.3,49.23,49.28,56550.0,46.3651,46.384,46.3181,46.3651,56550.0
2023-05-16 13:15:00,49.28,49.29,49.2,49.21,36163.0,46.3651,46.3745,46.2899,46.2993,36163.0
2023-05-16 13:20:00,49.2,49.26,49.16,49.18,57939.0,46.2899,46.3463,46.2522,46.2711,57939.0
2023-05-16 13:25:00,49.19,49.19,49.11,49.16,45887.0,46.2805,46.2805,46.2052,46.2522,45887.0
2023-05-16 13:30:00,49.16,49.18,49.12,49.15,36684.0,46.2522,46.2711,46.2146,46.2428,36684.0
2023-05-16 13:35:00,49.15,49.16,49.09,49.15,61151.0,46.2428,46.2522,46.1864,46.2428,61151.0
2023-05-16 13:40:00,49.14,49.14,49.05,49.07,41818.0,46.2334,46.2334,46.1487,46.1676,41818.0
2023-05-16 13:45:00,49.07,49.17,49.05,49.17,54361.0,46.1676,46.2616,46.1487,46.2616,54361.0
2023-05-16 13:50:00,49.17,49.23,49.16,49.22,53079.0,46.2616,46.3181,46.2522,46.3087,53079.0
2023-05-16 13:55:00,49.22,49.27,49.19,49.23,54809.0,46.3087,46.3557,46.2805,46.3181,54809.0
2023-05-16 14:00:00,49.23,49.25,49.14,49.16,49761.0,46.3181,46.3369,46.2334,46.2522,49761.0
2023-05-16 14:05:00,49.17,49.21,49.15,49.19,45374.0,46.2616,46.2993,46.2428,46.2805,45374.0
2023-05-16 14:10:00,49.19,49.21,49.12,49.13,54126.0,46.2805,46.2993,46.2146,46.224,54126.0
2023-05-16 14:15:00,49.13,49.15,49.07,49.07,62210.0,46.224,46.2428,46.1676,46.1676,62210.0
2023-05-16 14:20:00,49.07,49.12,48.99,49.0,63436.0,46.1676,46.2146,46.0923,46.1017,63436.0
2023-05-16 14:25:00,48.99,49.01,48.96,48.98,58570.0,46.0923,46.1111,46.0641,46.0829,58570.0
2023-05-16 14:30:00,48.97,49.05,48.96,49.05,81377.0,46.0735,46.1487,46.0641,46.1487,81377.0
2023-05-16 14:35:00,49.04,49.11,49.03,49.08,52644.0,46.1393,46.2052,46.1299,46.177,52644.0
2023-05-16 14:40:00,49.08,49.09,48.99,49.0,63713.0,46.177,46.1864,46.0923,46.1017,63713.0
2023-05-16 14:45:00,49.0,49.15,49.0,49.14,61093.0,46.1017,46.2428,46.1017,46.2334,61093.0
2023-05-16 14:50:00,49.13,49.2,49.13,49.19,65152.0,46.224,46.2899,46.224,46.2805,65152.0
2023-05-16 14:55:00,49.19,49.2,49.13,49.18,49231.0,46.2805,46.2899,46.224,46.2711,49231.0
2023-05-16 15:00:00,49.19,49.29,49.18,49.28,53638.0,46.2805,46.3745,46.2711,46.3651,53638.0
2023-05-16 15:05:00,49.28,49.33,49.27,49.29,54491.0,46.3651,46.4122,46.3557,46.3745,54491.0
2023-05-16 15:10:00,49.3,49.35,49.29,49.32,53001.0,46.384,46.431,46.3745,46.4028,53001.0
2023-05-16 15:15:00,49.31,49.33,49.27,49.29,68629.0,46.3934,46.4122,46.3557,46.3745,68629.0
2023-05-16 15:20:00,49.28,49.33,49.27,49.33,75323.0,46.3651,46.4122,46.3557,46.4122,75323.0
2023-05-16 15:25:00,49.33,49.36,49.24,49.24,51285.0,46.4122,46.4404,46.3275,46.3275,51285.0
2023-05-16 15:30:00,49.24,49.3,49.15,49.17,135454.0,46.3275,46.384,46.2428,46.2616,135454.0
2023-05-16 15:35:00,49.18,49.24,49.14,49.22,121315.0,46.2711,46.3275,46.2334,46.3087,121315.0
2023-05-16 15:40:00,49.22,49.25,49.12,49.13,126606.0,46.3087,46.3369,46.2146,46.224,126606.0
2023-05-16 15:45:00,49.12,49.14,49.05,49.07,255771.0,46.2146,46.2334,46.1487,46.1676,255771.0
2023-05-16 15:50:00,49.06,49.09,48.95,48.96,336913.0,46.1582,46.1864,46.0547,46.0641,336913.0
2023-05-16 15:55:00,48.96,49.15,48.95,49.11,602334.0,46.0641,46.2428,46.0547,46.2052,602334.0
2023-05-17 09:30:00,49.57,49.79,49.43,49.63,123225.0,46.638,46.845,46.5063,46.6944,123225.0
2023-05-17 09:35:00,49.64,49.89,49.63,49.88,37037.0,46.7038,46.9391,46.6944,46.9297,37037.0
2023-05-17 09:40:00,49.88,50.32,49.82,50.3,92617.0,46.9297,47.3436,46.8732,47.3248,92617.0
2023-05-17 09:45:00,50.28,50.45,50.22,50.34,71710.0,47.306,47.4659,47.2495,47.3624,71710.0
2023-05-17 09:50:00,50.35,50.48,50.3,50.36,84683.0,47.3719,47.4942,47.3248,47.3813,84683.0
2023-05-17 09:55:00,50.37,50.57,50.36,50.54,47986.0,47.3907,47.5788,47.3813,47.5506,47986.0
2023-05-17 10:00:00,50.55,50.59,50.37,50.41,51248.0,47.56,47.5977,47.3907,47.4283,51248.0
2023-05-17 10:05:00,50.39,50.48,50.37,50.46,43726.0,47.4095,47.4942,47.3907,47.4753,43726.0
2023-05-17 10:10:00,50.44,50.48,50.25,50.29,28406.0,47.4565,47.4942,47.2778,47.3154,28406.0
2023-05-17 10:15:00,50.32,50.38,50.21,50.26,35721.0,47.3436,47.4001,47.2401,47.2872,35721.0
2023-05-17 10:20:00,50.25,50.39,50.25,50.37,49719.0,47.2778,47.4095,47.2778,47.3907,49719.0
2023-05-17 10:25:00,50.38,50.47,50.33,50.46,26296.0,47.4001,47.4848,47.353,47.4753,26296.0
2023-05-17 10:30:00,50.47,50.51,50.42,50.51,39520.0,47.4848,47.5224,47.4377,47.5224,39520.0
2023-05-17 10:35:00,50.51,50.56,50.44,50.46,38426.0,47.5224,47.5694,47.4565,47.4753,38426.0
2023-05-17 10:40:00,50.45,50.46,50.32,50.38,37562.0,47.4659,47.4753,47.3436,47.4001,37562.0
2023-05-17 10:45:00,50.39,50.39,50.27,50.29,57774.0,47.4095,47.4095,47.2966,47.3154,57774.0
2023-05-17 10:50:00,50.3,50.54,50.25,50.52,74441.0,47.3248,47.5506,47.2778,47.5318,74441.0
2023-05-17 10:55:00,50.51,50.55,50.45,50.52,61127.0,47.5224,47.56,47.4659,47.5318,61127.0
2023-05-17 11:00:00,50.51,50.61,50.48,50.59,40449.0,47.5224,47.6165,47.4942,47.5977,40449.0
2023-05-17 11:05:00,50.59,50.65,50.54,50.62,32421.0,47.5977,47.6541,47.5506,47.6259,32421.0
2023-05-17 11:10:00,50.62,50.74,50.62,50.73,33242.0,47.6259,47.7388,47.6259,47.7294,33242.0
2023-05-17 11:15:00,50.73,50.86,50.72,50.81,55326.0,47.7294,47.8517,47.72,47.8046,55326.0
2023-05-17 11:20:00,50.82,50.9,50.76,50.87,54356.0,47.8141,47.8893,47.7576,47.8611,54356.0
2023-05-17 11:25:00,50.88,50.98,50.84,50.91,38989.0,47.8705,47.9646,47.8329,47.8987,38989.0
2023-05-17 11:30:00,50.91,50.96,50.86,50.91,90869.0,47.8987,47.9458,47.8517,47.8987,90869.0
2023-05-17 11:35:00,50.91,50.97,50.88,50.95,32613.0,47.8987,47.9552,47.8705,47.9364,32613.0
2023-05-17 11:40:00,50.96,51.0,50.88,50.94,32188.0,47.9458,47.9834,47.8705,47.927,32188.0
2023-05-17 11:45:00,50.94,51.02,50.94,51.01,36382.0,47.927,48.0022,47.927,47.9928,36382.0
2023-05-17 11:50:00,51.0,51.1,51.0,51.05,43255.0,47.9834,48.0775,47.9834,48.0304,43255.0
2023-05-17 11:55:00,51.05,51.08,51.02,51.06,44438.0,48.0304,48.0587,48.0022,48.0399,44438.0
2023-05-17 12:00:00,51.06,51.13,51.05,51.09,49757.0,48.0399,48.1057,48.0304,48.0681,49757.0
2023-05-17 12:05:00,51.09,51.14,51.08,51.12,30600.0,48.0681,48.1151,48.0587,48.0963,30600.0
2023-05-17 12:10:00,51.12,51.15,51.04,51.14,51988.0,48.0963,48.1245,48.021,48.1151,51988.0
2023-05-17 12:15:00,51.14,51.15,51.01,51.06,48865.0,48.1151,48.1245,47.9928,48.0399,48865.0
2023-05-17 12:20:00,51.06,51.12,51.05,51.07,30601.0,48.0399,48.0963,48.0304,48.0493,30601.0
2023-05-17 12:25:00,51.07,51.19,51.05,51.18,26974.0,48.0493,48.1622,48.0304,48.1528,26974.0
2023-05-17 12:30:00,51.18,51.25,51.16,51.21,49645.0,48.1528,48.2186,48.1339,48.181,49645.0
2023-05-17 12:35:00,51.21,51.27,51.15,51.26,23430.0,48.181,48.2374,48.1245,48.228,23430.0
2023-05-17 12:40:00,51.27,51.34,51.24,51.34,26348.0,48.2374,48.3033,48.2092,48.3033,26348.0
2023-05-17 12:45:00,51.33,51.36,51.3,51.35,56615.0,48.2939,48.3221,48.2657,48.3127,56615.0
2023-05-17 12:50:00,51.34,51.34,51.27,51.32,30204.0,48.3033,48.3033,48.2374,48.2845,30204.0
2023-05-17 12:55:00,51.33,51.38,51.31,51.36,16357.0,48.2939,48.3409,48.2751,48.3221,16357.0
2023-05-17 13:00:00,51.35,51.43,51.33,51.37,52583.0,48.3127,48.388,48.2939,48.3315,52583.0
2023-05-17 13:05:00,51.38,51.5,51.37,51.45,31062.0,48.3409,48.4538,48.3315,48.4068,31062.0
2023-05-17 13:10:00,51.45,51.49,51.4,51.45,53134.0,48.4068,48.4444,48.3597,48.4068,53134.0
2023-05-17 13:15:00,51.46,51.52,51.42,51.47,45668.0,48.4162,48.4726,48.3786,48.4256,45668.0
2023-05-17 13:20:00,51.47,51.54,51.41,51.53,76781.0,48.4256,48.4915,48.3692,48.4821,76781.0
2023-05-17 13:25:00,51.53,51.57,51.49,51.52,23840.0,48.4821,48.5197,48.4444,48.4726,23840.0
2023-05-17 13:30:00,51.52,51.65,51.52,51.65,21445.0,48.4726,48.595,48.4726,48.595,21445.0
2023-05-17 13:35:00,51.66,51.66,51.57,51.6,18763.0,48.6044,48.6044,48.5197,48.5479,18763.0
2023-05-17 13:40:00,51.6,51.63,51.55,51.59,39912.0,48.5479,48.5761,48.5009,48.5385,39912.0
2023-05-17 13:45:00,51.59,51.59,51.49,51.52,87410.0,48.5385,48.5385,48.4444,48.4726,87410.0
2023-05-17 13:50:00,51.53,51.55,51.5,51.52,29651.0,48.4821,48.5009,48.4538,48.4726,29651.0
2023-05-17 13:55:00,51.51,51.57,51.46,51.54,32558.0,48.4632,48.5197,48.4162,48.4915,32558.0
2023-05-17 14:00:00,51.54,51.6,51.51,51.6,15728.0,48.4915,48.5479,48.4632,48.5479,15728.0
2023-05-17 14:05:00,51.6,51.63,51.58,51.6,46151.0,48.5479,48.5761,48.5291,48.5479,46151.0
2023-05-17 14:10:00,51.6,51.71,51.58,51.67,38871.0,48.5479,48.6514,48.5291,48.6138,38871.0
2023-05-17 14:15:00,51.66,51.76,51.62,51.76,25793.0,48.6044,48.6985,48.5667,48.6985,25793.0
2023-05-17 14:20:00,51.76,51.76,51.68,51.68,28949.0,48.6985,48.6985,48.6232,48.6232,28949.0
2023-05-17 14:25:00,51.68,51.72,51.66,51.68,28627.0,48.6232,48.6608,48.6044,48.6232,28627.0
2023-05-17 14:30:00,51.68,51.71,51.6,51.61,54715.0,48.6232,48.6514,48.5479,48.5573,54715.0
2023-05-17 14:35:00,51.62,51.7,51.62,51.67,32972.0,48.5667,48.642,48.5667,48.6138,32972.0
2023-05-17 14:40:00,51.68,51.7,51.64,51.65,33327.0,48.6232,48.642,48.5855,48.595,33327.0
2023-05-17 14:45:00,51.65,51.7,51.62,51.66,43579.0,48.595,48.642,48.5667,48.6044,43579.0
2023-05-17 14:50:00,51.66,51.67,51.57,51.62,37811.0,48.6044,48.6138,48.5197,48.5667,37811.0
2023-05-17 14:55:00,51.61,51.63,51.6,51.6,36555.0,48.5573,48.5761,48.5479,48.5479,36555.0
2023-05-17 15:00:00,51.61,51.72,51.61,51.69,37309.0,48.5573,48.6608,48.5573,48.6326,37309.0
2023-05-17 15:05:00,51.69,51.72,51.65,51.72,28834.0,48.6326,48.6608,48.595,48.6608,28834.0
2023-05-17 15:10:00,51.72,51.79,51.71,51.73,50309.0,48.6608,48.7267,48.6514,48.6702,50309.0
2023-05-17 15:15:00,51.73,51.75,51.64,51.66,61034.0,48.6702,48.689,48.5855,48.6044,61034.0
2023-05-17 15:20:00,51.66,51.67,51.55,51.56,50874.0,48.6044,48.6138,48.5009,48.5103,50874.0
2023-05-17 15:25:00,51.55,51.59,51.54,51.59,42253.0,48.5009,48.5385,48.4915,48.5385,42253.0
2023-05-17 15:30:00,51.59,51.66,51.55,51.57,62672.0,48.5385,48.6044,48.5009,48.5197,62672.0
2023-05-17 15:35:00,51.57,51.64,51.55,51.55,89579.0,48.5197,48.5855,48.5009,48.5009,89579.0
2023-05-17 15:40:00,51.55,51.63,51.52,51.55,131351.0,48.5009,48.5761,48.4726,48.5009,131351.0
2023-05-17 15:45:00,51.54,51.64,51.52,51.63,129801.0,48.4915,48.5855,48.4726,48.5761,129801.0
2023-05-17 15:50:00,51.62,51.66,51.53,51.64,219151.0,48.5667,48.6044,48.4821,48.5855,219151.0
2023-05-17 15:55:00,51.64,51.71,51.62,51.69,442698.0,48.5855,48.6514,48.5667,48.6326,442698.0
2023-05-18 09:30:00,51.69,51.7,51.51,51.57,67349.0,48.6326,48.642,48.4632,48.5197,67349.0
2023-05-18 09:35:00,51.58,51.63,51.42,51.45,39882.0,48.5291,48.5761,48.3786,48.4068,39882.0
2023-05-18 09:40:00,51.44,51.56,51.33,51.39,38791.0,48.3974,48.5103,48.2939,48.3503,38791.0
2023-05-18 09:45:00,51.41,51.44,51.32,51.35,59043.0,48.3692,48.3974,48.2845,48.3127,59043.0
2023-05-18 09:50:00,51.35,51.35,51.16,51.23,38552.0,48.3127,48.3127,48.1339,48.1998,38552.0
2023-05-18 09:55:00,51.23,51.34,51.17,51.33,27614.0,48.1998,48.3033,48.1433,48.2939,27614.0
2023-05-18 10:00:00,51.35,51.45,51.32,51.37,43521.0,48.3127,48.4068,48.2845,48.3315,43521.0
2023-05-18 10:05:00,51.39,51.44,51.32,51.38,43476.0,48.3503,48.3974,48.2845,48.3409,43476.0
2023-05-18 10:10:00,51.38,51.49,51.38,51.46,42320.0,48.3409,48.4444,48.3409,48.4162,42320.0
2023-05-18 10:15:00,51.49,51.77,51.49,51.76,44099.0,48.4444,48.7079,48.4444,48.6985,44099.0
2023-05-18 10:20:00,51.76,51.8,51.69,51.78,45486.0,48.6985,48.7361,48.6326,48.7173,45486.0
2023-05-18 10:25:00,51.76,51.77,51.67,51.74,56341.0,48.6985,48.7079,48.6138,48.6796,56341.0
2023-05-18 10:30:00,51.74,51.86,51.7,51.84,30954.0,48.6796,48.7925,48.642,48.7737,30954.0
2023-05-18 10:35:00,51.84,51.86,51.73,51.84,30927.0,48.7737,48.7925,48.6702,48.7737,30927.0
2023-05-18 10:40:00,51.84,51.87,51.82,51.85,17334.0,48.7737,48.8019,48.7549,48.7831,17334.0
2023-05-18 10:45:00,51.86,51.9,51.79,51.83,22807.0,48.7925,48.8302,48.7267,48.7643,22807.0
2023-05-18 10:50:00,51.84,51.84,51.65,51.66,21907.0,48.7737,48.7737,48.595,48.6044,21907.0
2023-05-18 10:55:00,51.66,51.72,51.64,51.7,17963.0,48.6044,48.6608,48.5855,48.642,17963.0
2023-05-18 11:00:00,51.71,51.77,51.65,51.72,22811.0,48.6514,48.7079,48.595,48.6608,22811.0
2023-05-18 11:05:00,51.72,51.72,51.53,51.57,27294.0,48.6608,48.6608,48.4821,48.5197,27294.0
2023-05-18 11:10:00,51.55,51.56,51.44,51.5,28135.0,48.5009,48.5103,48.3974,48.4538,28135.0
2023-05-18 11:15:00,51.52,51.61,51.51,51.58,18856.0,48.4726,48.5573,48.4632,48.5291,18856.0
2023-05-18 11:20:00,51.57,51.6,51.5,51.52,14389.0,48.5197,48.5479,48.4538,48.4726,14389.0
2023-05-18 11:25:00,51.52,51.54,51.47,51.52,19199.0,48.4726,48.4915,48.4256,48.4726,19199.0
2023-05-18 11:30:00,51.53,51.63,51.51,51.62,28294.0,48.4821,48.5761,48.4632,48.5667,28294.0
2023-05-18 11:35:00,51.62,51.62,51.54,51.56,18629.0,48.5667,48.5667,48.4915,48.5103,18629.0
2023-05-18 11:40:00,51.56,51.58,51.51,51.54,13722.0,48.5103,48.5291,48.4632,48.4915,13722.0
2023-05-18 11:45:00,51.54,51.59,51.51,51.53,26018.0,48.4915,48.5385,48.4632,48.4821,26018.0
2023-05-18 11:50:00,51.53,51.64,51.53,51.62,16099.0,48.4821,48.5855,48.4821,48.5667,16099.0
2023-05-18 11:55:00,51.62,51.67,51.46,51.53,41419.0,48.5667,48.6138,48.4162,48.4821,41419.0
2023-05-18 12:00:00,51.52,51.55,51.47,51.5,13302.0,48.4726,48.5009,48.4256,48.4538,13302.0
2023-05-18 12:05:00,51.5,51.51,51.39,51.39,32503.0,48.4538,48.4632,48.3503,48.3503,32503.0
2023-05-18 12:10:00,51.4,51.45,51.28,51.29,32249.0,48.3597,48.4068,48.2468,48.2563,32249.0
2023-05-18 12:15:00,51.26,51.35,51.22,51.33,25232.0,48.228,48.3127,48.1904,48.2939,25232.0
2023-05-18 12:20:00,51.34,51.42,51.3,51.4,19450.0,48.3033,48.3786,48.2657,48.3597,19450.0
2023-05-18 12:25:00,51.41,51.41,51.31,51.35,23790.0,48.3692,48.3692,48.2751,48.3127,23790.0
2023-05-18 12:30:00,51.35,51.39,51.24,51.29,62078.0,48.3127,48.3503,48.2092,48.2563,62078.0
2023-05-18 12:35:00,51.29,51.38,51.28,51.33,50014.0,48.2563,48.3409,48.2468,48.2939,50014.0
2023-05-18 12:40:00,51.34,51.39,51.29,51.39,26811.0,48.3033,48.3503,48.2563,48.3503,26811.0
2023-05-18 12:45:00,51.38,51.4,51.3,51.31,19036.0,48.3409,48.3597,48.2657,48.2751,19036.0
2023-05-18 12:50:00,51.3,51.32,51.26,51.27,22602.0,48.2657,48.2845,48.228,48.2374,22602.0
2023-05-18 12:55:00,51.28,51.31,51.18,51.31,31911.0,48.2468,48.2751,48.1528,48.2751,31911.0
2023-05-18 13:00:00,51.32,51.35,51.26,51.26,19435.0,48.2845,48.3127,48.228,48.228,19435.0
2023-05-18 13:05:00,51.27,51.27,51.19,51.22,16370.0,48.2374,48.2374,48.1622,48.1904,16370.0
2023-05-18 13:10:00,51.21,51.25,51.17,51.2,18606.0,48.181,48.2186,48.1433,48.1716,18606.0
2023-05-18 13:15:00,51.2,51.35,51.19,51.34,47838.0,48.1716,48.3127,48.1622,48.3033,47838.0
2023-05-18 13:20:00,51.34,51.43,51.33,51.42,36623.0,48.3033,48.388,48.2939,48.3786,36623.0
2023-05-18 13:25:00,51.42,51.44,51.25,51.28,65316.0,48.3786,48.3974,48.2186,48.2468,65316.0
2023-05-18 13:30:00,51.27,51.36,51.24,51.36,36120.0,48.2374,48.3221,48.2092,48.3221,36120.0
2023-05-18 13:35:00,51.36,51.38,51.29,51.31,38760.0,48.3221,48.3409,48.2563,48.2751,38760.0
2023-05-18 13:40:00,51.3,51.34,51.24,51.25,32152.0,48.2657,48.3033,48.2092,48.2186,32152.0
2023-05-18 13:45:00,51.24,51.3,51.19,51.29,27766.0,48.2092,48.2657,48.1622,48.2563,27766.0
2023-05-18 13:50:00,51.28,51.29,51.19,51.2,30609.0,48.2468,48.2563,48.1622,48.1716,30609.0
2023-05-18 13:55:00,51.2,51.22,51.13,51.21,33878.0,48.1716,48.1904,48.1057,48.181,33878.0
2023-05-18 14:00:00,51.21,51.31,51.2,51.29,34811.0,48.181,48.2751,48.1716,48.2563,34811.0
2023-05-18 14:05:00,51.3,51.35,51.28,51.35,47577.0,48.2657,48.3127,48.2468,48.3127,47577.0
2023-05-18 14:10:00,51.35,51.4,51.34,51.4,16313.0,48.3127,48.3597,48.3033,48.3597,16313.0
2023-05-18 14:15:00,51.4,51.44,51.39,51.42,15915.0,48.3597,48.3974,48.3503,48.3786,15915.0
2023-05-18 14:20:00,51.43,51.44,51.38,51.4,25851.0,48.388,48.3974,48.3409,48.3597,25851.0
2023-05-18 14:25:00,51.41,51.56,51.4,51.51,20453.0,48.3692,48.5103,48.3597,48.4632,20453.0
2023-05-18 14:30:00,51.5,51.63,51.49,51.62,24662.0,48.4538,48.5761,48.4444,48.5667,24662.0
2023-05-18 14:35:00,51.62,51.64,51.55,51.6,52171.0,48.5667,48.5855,48.5009,48.5479,52171.0
2023-05-18 14:40:00,51.59,51.62,51.56,51.59,37568.0,48.5385,48.5667,48.5103,48.5385,37568.0
2023-05-18 14:45:00,51.59,51.68,51.59,51.66,19519.0,48.5385,48.6232,48.5385,48.6044,19519.0
2023-05-18 14:50:00,51.66,51.68,51.61,51.62,16848.0,48.6044,48.6232,48.5573,48.5667,16848.0
2023-05-18 14:55:00,51.62,51.66,51.6,51.64,20551.0,48.5667,48.6044,48.5479,48.5855,20551.0
2023-05-18 15:00:00,51.64,51.7,51.62,51.64,29017.0,48.5855,48.642,48.5667,48.5855,29017.0
2023-05-18 15:05:00,51.63,51.66,51.6,51.66,26183.0,48.5761,48.6044,48.5479,48.6044,26183.0
2023-05-18 15:10:00,51.66,51.69,51.62,51.64,49858.0,48.6044,48.6326,48.5667,48.5855,49858.0
2023-05-18 15:15:00,51.64,51.68,51.61,51.67,40188.0,48.5855,48.6232,48.5573,48.6138,40188.0
2023-05-18 15:20:00,51.66,51.68,51.59,51.61,77250.0,48.6044,48.6232,48.5385,48.5573,77250.0
2023-05-18 15:25:00,51.62,51.67,51.59,51.65,31039.0,48.5667,48.6138,48.5385,48.595,31039.0
2023-05-18 15:30:00,51.65,51.72,51.62,51.72,54944.0,48.595,48.6608,48.5667,48.6608,54944.0
2023-05-18 15:35:00,51.71,51.76,51.7,51.75,40561.0,48.6514,48.6985,48.642,48.689,40561.0
2023-05-18 15:40:00,51.73,51.84,51.72,51.83,47002.0,48.6702,48.7737,48.6608,48.7643,47002.0
2023-05-18 15:45:00,51.83,51.89,51.83,51.85,52002.0,48.7643,48.8208,48.7643,48.7831,52002.0
2023-05-18 15:50:00,51.86,51.94,51.82,51.83,109448.0,48.7925,48.8678,48.7549,48.7643,109448.0
2023-05-18 15:55:00,51.83,51.9,51.82,51.88,221199.0,48.7643,48.8302,48.7549,48.8114,221199.0
2023-05-19 09:30:00,52.25,52.38,52.05,52.33,146560.0,49.1595,49.2818,48.9713,49.2347,146560.0
2023-05-19 09:35:00,52.32,52.4,52.27,52.3,28252.0,49.2253,49.3006,49.1783,49.2065,28252.0
2023-05-19 09:40:00,52.31,52.37,52.07,52.07,52329.0,49.2159,49.2724,48.9901,48.9901,52329.0
2023-05-19 09:45:00,52.06,52.14,51.91,51.94,32491.0,48.9807,49.056,48.8396,48.8678,32491.0
2023-05-19 09:50:00,51.92,52.19,51.85,52.15,53191.0,48.849,49.103,48.7831,49.0654,53191.0
2023-05-19 09:55:00,52.16,52.21,52.08,52.1,11081.0,49.0748,49.1218,48.9995,49.0183,11081.0
2023-05-19 10:00:00,52.1,52.17,52.02,52.04,32364.0,49.0183,49.0842,48.9431,48.9619,32364.0
2023-05-19 10:05:00,52.02,52.2,52.01,52.19,19089.0,48.9431,49.1124,48.9337,49.103,19089.0
2023-05-19 10:10:00,52.18,52.18,52.06,52.14,20757.0,49.0936,49.0936,48.9807,49.056,20757.0
2023-05-19 10:15:00,52.15,52.23,52.1,52.1,50451.0,49.0654,49.1407,49.0183,49.0183,50451.0
2023-05-19 10:20:00,52.12,52.2,52.07,52.18,18821.0,49.0372,49.1124,48.9901,49.0936,18821.0
2023-05-19 10:25:00,52.17,52.31,52.14,52.28,17024.0,49.0842,49.2159,49.056,49.1877,17024.0
2023-05-19 10:30:00,52.27,52.31,52.21,52.23,26333.0,49.1783,49.2159,49.1218,49.1407,26333.0
2023-05-19 10:35:00,52.23,52.23,52.09,52.09,33861.0,49.1407,49.1407,49.0089,49.0089,33861.0
2023-05-19 10:40:00,52.08,52.12,52.04,52.09,23610.0,48.9995,49.0372,48.9619,49.0089,23610.0
2023-05-19 10:45:00,52.09,52.12,52.03,52.09,26385.0,49.0089,49.0372,48.9525,49.0089,26385.0
2023-05-19 10:50:00,52.07,52.31,52.07,52.29,37975.0,48.9901,49.2159,48.9901,49.1971,37975.0
2023-05-19 10:55:00,52.29,52.29,52.25,52.26,12494.0,49.1971,49.1971,49.1595,49.1689,12494.0
2023-05-19 11:00:00,52.26,52.33,52.23,52.27,14127.0,49.1689,49.2347,49.1407,49.1783,14127.0
2023-05-19 11:05:00,52.27,52.27,52.08,52.1,29069.0,49.1783,49.1783,48.9995,49.0183,29069.0
2023-05-19 11:10:00,52.12,52.14,51.86,51.86,75314.0,49.0372,49.056,48.7925,48.7925,75314.0
2023-05-19 11:15:00,51.86,51.87,51.55,51.62,52479.0,48.7925,48.8019,48.5009,48.5667,52479.0
2023-05-19 11:20:00,51.63,51.8,51.63,51.72,33195.0,48.5761,48.7361,48.5761,48.6608,33195.0
2023-05-19 11:25:00,51.72,51.76,51.57,51.57,14022.0,48.6608,48.6985,48.5197,48.5197,14022.0
2023-05-19 11:30:00,51.58,51.61,51.51,51.57,28939.0,48.5291,48.5573,48.4632,48.5197,28939.0
2023-05-19 11:35:00,51.57,51.57,51.39,51.47,31252.0,48.5197,48.5197,48.3503,48.4256,31252.0
2023-05-19 11:40:00,51.45,51.53,51.36,51.41,25877.0,48.4068,48.4821,48.3221,48.3692,25877.0
2023-05-19 11:45:00,51.41,51.61,51.4,51.56,25581.0,48.3692,48.5573,48.3597,48.5103,25581.0
2023-05-19 11:50:00,51.57,51.65,51.55,51.61,21605.0,48.5197,48.595,48.5009,48.5573,21605.0
2023-05-19 11:55:00,51.6,51.72,51.55,51.68,45163.0,48.5479,48.6608,48.5009,48.6232,45163.0
2023-05-19 12:00:00,51.66,51.73,51.61,51.71,26308.0,48.6044,48.6702,48.5573,48.6514,26308.0
2023-05-19 12:05:00,51.73,51.74,51.6,51.6,36993.0,48.6702,48.6796,48.5479,48.5479,36993.0
2023-05-19 12:10:00,51.61,51.7,51.58,51.65,15330.0,48.5573,48.642,48.5291,48.595,15330.0
2023-05-19 12:15:00,51.64,51.68,51.57,51.63,18945.0,48.5855,48.6232,48.5197,48.5761,18945.0
2023-05-19 12:20:00,51.64,51.66,51.61,51.63,11198.0,48.5855,48.6044,48.5573,48.5761,11198.0
2023-05-19 12:25:00,51.62,51.64,51.57,51.59,7855.0,48.5667,48.5855,48.5197,48.5385,7855.0
2023-05-19 12:30:00,51.58,51.58,51.46,51.48,21065.0,48.5291,48.5291,48.4162,48.435,21065.0
2023-05-19 12:35:00,51.47,51.59,51.45,51.58,14647.0,48.4256,48.5385,48.4068,48.5291,14647.0
2023-05-19 12:40:00,51.58,51.66,51.57,51.63,10350.0,48.5291,48.6044,48.5197,48.5761,10350.0
2023-05-19 12:45:00,51.63,51.68,51.62,51.66,15590.0,48.5761,48.6232,48.5667,48.6044,15590.0
2023-05-19 12:50:00,51.65,51.73,51.65,51.71,11903.0,48.595,48.6702,48.595,48.6514,11903.0
2023-05-19 12:55:00,51.7,51.7,51.62,51.64,24869.0,48.642,48.642,48.5667,48.5855,24869.0
2023-05-19 13:00:00,51.64,51.71,51.63,51.66,23238.0,48.5855,48.6514,48.5761,48.6044,23238.0
2023-05-19 13:05:00,51.66,51.66,51.6,51.63,16113.0,48.6044,48.6044,48.5479,48.5761,16113.0
2023-05-19 13:10:00,51.64,51.64,51.59,51.61,7633.0,48.5855,48.5855,48.5385,48.5573,7633.0
2023-05-19 13:15:00,51.62,51.7,51.6,51.67,17493.0,48.5667,48.642,48.5479,48.6138,17493.0
2023-05-19 13:20:00,51.66,51.67,51.61,51.66,10965.0,48.6044,48.6138,48.5573,48.6044,10965.0
2023-05-19 13:25:00,51.65,51.66,51.6,51.63,21236.0,48.595,48.6044,48.5479,48.5761,21236.0
2023-05-19 13:30:00,51.63,51.7,51.63,51.69,19819.0,48.5761,48.642,48.5761,48.6326,19819.0
2023-05-19 13:35:00,51.69,51.69,51.6,51.65,21617.0,48.6326,48.6326,48.5479,48.595,21617.0
2023-05-19 13:40:00,51.64,51.67,51.61,51.63,8013.0,48.5855,48.6138,48.5573,48.5761,8013.0
2023-05-19 13:45:00,51.62,51.65,51.6,51.64,15722.0,48.5667,48.595,48.5479,48.5855,15722.0
2023-05-19 13:50:00,51.63,51.63,51.58,51.61,19228.0,48.5761,48.5761,48.5291,48.5573,19228.0
2023-05-19 13:55:00,51.61,51.61,51.51,51.54,25194.0,48.5573,48.5573,48.4632,48.4915,25194.0
2023-05-19 14:00:00,51.53,51.56,51.49,51.52,18445.0,48.4821,48.5103,48.4444,48.4726,18445.0
2023-05-19 14:05:00,51.51,51.58,51.48,51.58,15370.0,48.4632,48.5291,48.435,48.5291,15370.0
2023-05-19 14:10:00,51.58,51.6,51.52,51.59,15546.0,48.5291,48.5479,48.4726,48.5385,15546.0
2023-05-19 14:15:00,51.58,51.67,51.54,51.66,27091.0,48.5291,48.6138,48.4915,48.6044,27091.0
2023-05-19 14:20:00,51.66,51.71,51.64,51.67,18075.0,48.6044,48.6514,48.5855,48.6138,18075.0
2023-05-19 14:25:00,51.66,51.67,51.56,51.58,15458.0,48.6044,48.6138,48.5103,48.5291,15458.0
2023-05-19 14:30:00,51.57,51.59,51.53,51.57,19538.0,48.5197,48.5385,48.4821,48.5197,19538.0
2023-05-19 14:35:00,51.57,51.62,51.52,51.61,17573.0,48.5197,48.5667,48.4726,48.5573,17573.0
2023-05-19 14:40:00,51.6,51.64,51.58,51.63,14062.0,48.5479,48.5855,48.5291,48.5761,14062.0
2023-05-19 14:45:00,51.64,51.64,51.56,51.58,10417.0,48.5855,48.5855,48.5103,48.5291,10417.0
2023-05-19 14:50:00,51.58,51.65,51.57,51.63,18668.0,48.5291,48.595,48.5197,48.5761,18668.0
2023-05-19 14:55:00,51.64,51.68,51.64,51.67,14492.0,48.5855,48.6232,48.5855,48.6138,14492.0
2023-05-19 15:00:00,51.68,51.69,51.64,51.66,14552.0,48.6232,48.6326,48.5855,48.6044,14552.0
2023-05-19 15:05:00,51.65,51.65,51.57,51.64,24709.0,48.595,48.595,48.5197,48.5855,24709.0
2023-05-19 15:10:00,51.63,51.69,51.63,51.68,20204.0,48.5761,48.6326,48.5761,48.6232,20204.0
2023-05-19 15:15:00,51.68,51.68,51.63,51.65,20099.0,48.6232,48.6232,48.5761,48.595,20099.0
2023-05-19 15:20:00,51.64,51.64,51.56,51.6,22348.0,48.5855,48.5855,48.5103,48.5479,22348.0
2023-05-19 15:25:00,51.6,51.6,51.51,51.52,20361.0,48.5479,48.5479,48.4632,48.4726,20361.0
2023-05-19 15:30:00,51.51,51.54,51.48,51.51,33485.0,48.4632,48.4915,48.435,48.4632,33485.0
2023-05-19 15:35:00,51.51,51.62,51.49,51.58,34806.0,48.4632,48.5667,48.4444,48.5291,34806.0
2023-05-19 15:40:00,51.58,51.61,51.56,51.61,51988.0,48.5291,48.5573,48.5103,48.5573,51988.0
2023-05-19 15:45:00,51.6,51.68,51.59,51.63,52980.0,48.5479,48.6232,48.5385,48.5761,52980.0
2023-05-19 15:50:00,51.63,51.66,51.58,51.66,90452.0,48.5761,48.6044,48.5291,48.6044,90452.0
2023-05-19 15:55:00,51.66,51.68,51.57,51.58,211832.0,48.6044,48.6232,48.5197,48.5291,211832.0
2023-05-22 09:30:00,51.62,51.97,51.62,51.89,99930.0,48.5667,48.896,48.5667,48.8208,99930.0
2023-05-22 09:35:00,51.88,51.94,51.82,51.87,16976.0,48.8114,48.8678,48.7549,48.8019,16976.0
2023-05-22 09:40:00,51.88,51.97,51.65,51.67,52841.0,48.8114,48.896,48.595,48.6138,52841.0
2023-05-22 09:45:00,51.67,51.68,51.35,51.39,55887.0,48.6138,48.6232,48.3127,48.3503,55887.0
2023-05-22 09:50:00,51.39,51.47,51.29,51.42,41921.0,48.3503,48.4256,48.2563,48.3786,41921.0
2023-05-22 09:55:00,51.42,51.45,51.3,51.35,24344.0,48.3786,48.4068,48.2657,48.3127,24344.0
2023-05-22 10:00:00,51.34,51.52,51.31,51.52,40474.0,48.3033,48.4726,48.2751,48.4726,40474.0
2023-05-22 10:05:00,51.52,51.58,51.32,51.4,94201.0,48.4726,48.5291,48.2845,48.3597,94201.0
2023-05-22 10:10:00,51.4,51.76,51.39,51.73,45827.0,48.3597,48.6985,48.3503,48.6702,45827.0
2023-05-22 10:15:00,51.73,51.84,51.69,51.83,17286.0,48.6702,48.7737,48.6326,48.7643,17286.0
2023-05-22 10:20:00,51.82,51.92,51.75,51.91,53309.0,48.7549,48.849,48.689,48.8396,53309.0
2023-05-22 10:25:00,51.91,52.02,51.85,51.95,29651.0,48.8396,48.9431,48.7831,48.8772,29651.0
2023-05-22 10:30:00,51.96,52.03,51.89,51.89,24568.0,48.8866,48.9525,48.8208,48.8208,24568.0
2023-05-22 10:35:00,51.88,51.94,51.85,51.86,21339.0,48.8114,48.8678,48.7831,48.7925,21339.0
2023-05-22 10:40:00,51.85,51.87,51.77,51.79,18550.0,48.7831,48.8019,48.7079,48.7267,18550.0
2023-05-22 10:45:00,51.77,51.8,51.7,51.75,26945.0,48.7079,48.7361,48.642,48.689,26945.0
2023-05-22 10:50:00,51.74,51.78,51.66,51.69,26004.0,48.6796,48.7173,48.6044,48.6326,26004.0
2023-05-22 10:55:00,51.69,51.69,51.57,51.68,28600.0,48.6326,48.6326,48.5197,48.6232,28600.0
2023-05-22 11:00:00,51.68,51.81,51.66,51.79,24497.0,48.6232,48.7455,48.6044,48.7267,24497.0
2023-05-22 11:05:00,51.79,51.93,51.78,51.9,25885.0,48.7267,48.8584,48.7173,48.8302,25885.0
2023-05-22 11:10:00,51.9,51.9,51.8,51.84,14487.0,48.8302,48.8302,48.7361,48.7737,14487.0
2023-05-22 11:15:00,51.84,51.9,51.84,51.85,21567.0,48.7737,48.8302,48.7737,48.7831,21567.0
2023-05-22 11:20:00,51.86,51.95,51.85,51.93,20020.0,48.7925,48.8772,48.7831,48.8584,20020.0
2023-05-22 11:25:00,51.94,52.07,51.94,52.03,23905.0,48.8678,48.9901,48.8678,48.9525,23905.0
2023-05-22 11:30:00,52.03,52.04,51.94,51.96,22784.0,48.9525,48.9619,48.8678,48.8866,22784.0
2023-05-22 11:35:00,51.96,51.99,51.94,51.95,31789.0,48.8866,48.9148,48.8678,48.8772,31789.0
2023-05-22 11:40:00,51.95,52.06,51.94,52.04,20854.0,48.8772,48.9807,48.8678,48.9619,20854.0
2023-05-22 11:45:00,52.03,52.07,52.02,52.06,16487.0,48.9525,48.9901,48.9431,48.9807,16487.0
2023-05-22 11:50:00,52.05,52.15,52.05,52.15,18112.0,48.9713,49.0654,48.9713,49.0654,18112.0
2023-05-22 11:55:00,52.14,52.21,52.12,52.18,17174.0,49.056,49.1218,49.0372,49.0936,17174.0
2023-05-22 12:00:00,52.18,52.27,52.16,52.26,36023.0,49.0936,49.1783,49.0748,49.1689,36023.0
2023-05-22 12:05:00,52.27,52.27,52.17,52.17,23956.0,49.1783,49.1783,49.0842,49.0842,23956.0
2023-05-22 12:10:00,52.16,52.2,52.15,52.16,19319.0,49.0748,49.1124,49.0654,49.0748,19319.0
2023-05-22 12:15:00,52.16,52.17,52.11,52.14,15188.0,49.0748,49.0842,49.0277,49.056,15188.0
2023-05-22 12:20:00,52.15,52.15,52.08,52.09,22107.0,49.0654,49.0654,48.9995,49.0089,22107.0
2023-05-22 12:25:00,52.1,52.22,52.08,52.14,31832.0,49.0183,49.1312,48.9995,49.056,31832.0
2023-05-22 12:30:00,52.13,52.17,52.1,52.13,14639.0,49.0466,49.0842,49.0183,49.0466,14639.0
2023-05-22 12:35:00,52.12,52.16,52.08,52.08,11823.0,49.0372,49.0748,48.9995,48.9995,11823.0
2023-05-22 12:40:00,52.07,52.08,52.01,52.03,14958.0,48.9901,48.9995,48.9337,48.9525,14958.0
2023-05-22 12:45:00,52.01,52.03,51.96,51.96,9325.0,48.9337,48.9525,48.8866,48.8866,9325.0
2023-05-22 12:50:00,51.96,52.0,51.94,51.99,9957.0,48.8866,48.9243,48.8678,48.9148,9957.0
2023-05-22 12:55:00,51.99,52.07,51.98,52.06,13409.0,48.9148,48.9901,48.9054,48.9807,13409.0
2023-05-22 13:00:00,52.06,52.15,52.06,52.14,16384.0,48.9807,49.0654,48.9807,49.056,16384.0
2023-05-22 13:05:00,52.13,52.16,52.08,52.1,15155.0,49.0466,49.0748,48.9995,49.0183,15155.0
2023-05-22 13:10:00,52.09,52.1,51.93,51.94,38133.0,49.0089,49.0183,48.8584,48.8678,38133.0
2023-05-22 13:15:00,51.93,51.97,51.86,51.97,13570.0,48.8584,48.896,48.7925,48.896,13570.0
2023-05-22 13:20:00,51.97,52.0,51.95,51.98,15152.0,48.896,48.9243,48.8772,48.9054,15152.0
2023-05-22 13:25:00,51.98,52.01,51.95,51.96,15800.0,48.9054,48.9337,48.8772,48.8866,15800.0
2023-05-22 13:30:00,51.96,52.03,51.95,52.02,21784.0,48.8866,48.9525,48.8772,48.9431,21784.0
2023-05-22 13:35:00,52.03,52.11,52.0,52.07,20484.0,48.9525,49.0277,48.9243,48.9901,20484.0
2023-05-22 13:40:00,52.08,52.11,52.05,52.1,14031.0,48.9995,49.0277,48.9713,49.0183,14031.0
2023-05-22 13:45:00,52.1,52.16,52.09,52.13,14389.0,49.0183,49.0748,49.0089,49.0466,14389.0
2023-05-22 13:50:00,52.11,52.12,52.08,52.09,10408.0,49.0277,49.0372,48.9995,49.0089,10408.0
2023-05-22 13:55:00,52.09,52.15,52.09,52.1,10533.0,49.0089,49.0654,49.0089,49.0183,10533.0
2023-05-22 14:00:00,52.1,52.13,52.08,52.1,17284.0,49.0183,49.0466,48.9995,49.0183,17284.0
2023-05-22 14:05:00,52.1,52.12,52.07,52.1,18935.0,49.0183,49.0372,48.9901,49.0183,18935.0
2023-05-22 14:10:00,52.1,52.11,52.05,52.06,17690.0,49.0183,49.0277,48.9713,48.9807,17690.0
2023-05-22 14:15:00,52.05,52.13,52.05,52.12,13257.0,48.9713,49.0466,48.9713,49.0372,13257.0
2023-05-22 14:20:00,52.13,52.14,52.1,52.1,17619.0,49.0466,49.056,49.0183,49.0183,17619.0
2023-05-22 14:25:00,52.11,52.17,52.09,52.16,17314.0,49.0277,49.0842,49.0089,49.0748,17314.0
2023-05-22 14:30:00,52.17,52.2,52.16,52.17,16559.0,49.0842,49.1124,49.0748,49.0842,16559.0
2023-05-22 14:35:00,52.18,52.22,52.17,52.21,20964.0,49.0936,49.1312,49.0842,49.1218,20964.0
2023-05-22 14:40:00,52.2,52.27,52.18,52.26,21229.0,49.1124,49.1783,49.0936,49.1689,21229.0
2023-05-22 14:45:00,52.26,52.32,52.25,52.31,22465.0,49.1689,49.2253,49.1595,49.2159,22465.0
2023-05-22 14:50:00,52.31,52.39,52.31,52.34,36021.0,49.2159,49.2912,49.2159,49.2441,36021.0
2023-05-22 14:55:00,52.33,52.33,52.25,52.32,23343.0,49.2347,49.2347,49.1595,49.2253,23343.0
2023-05-22 15:00:00,52.33,52.4,52.33,52.4,28573.0,49.2347,49.3006,49.2347,49.3006,28573.0
2023-05-22 15:05:00,52.4,52.44,52.39,52.43,25709.0,49.3006,49.3382,49.2912,49.3288,25709.0
2023-05-22 15:10:00,52.43,52.44,52.38,52.4,42641.0,49.3288,49.3382,49.2818,49.3006,42641.0
2023-05-22 15:15:00,52.4,52.42,52.35,52.41,39808.0,49.3006,49.3194,49.2536,49.31,39808.0
2023-05-22 15:20:00,52.41,52.44,52.36,52.37,34478.0,49.31,49.3382,49.263,49.2724,34478.0
2023-05-22 15:25:00,52.38,52.41,52.32,52.39,35337.0,49.2818,49.31,49.2253,49.2912,35337.0
2023-05-22 15:30:00,52.4,52.41,52.35,52.39,55916.0,49.3006,49.31,49.2536,49.2912,55916.0
2023-05-22 15:35:00,52.39,52.4,52.33,52.38,54889.0,49.2912,49.3006,49.2347,49.2818,54889.0
2023-05-22 15:40:00,52.38,52.44,52.37,52.43,86217.0,49.2818,49.3382,49.2724,49.3288,86217.0
2023-05-22 15:45:00,52.42,52.45,52.39,52.41,110005.0,49.3194,49.3476,49.2912,49.31,110005.0
2023-05-22 15:50:00,52.42,52.44,52.31,52.37,168360.0,49.3194,49.3382,49.2159,49.2724,168360.0
2023-05-22 15:55:00,52.37,52.41,52.32,52.38,241418.0,49.2724,49.31,49.2253,49.2818,241418.0
2023-05-23 09:30:00,52.43,52.7,52.38,52.7,68017.0,49.3288,49.5829,49.2818,49.5829,68017.0
2023-05-23 09:35:00,52.66,52.68,52.4,52.5,18297.0,49.5452,49.564,49.3006,49.3947,18297.0
2023-05-23 09:40:00,52.51,52.59,52.45,52.57,39172.0,49.4041,49.4794,49.3476,49.4605,39172.0
2023-05-23 09:45:00,52.57,52.73,52.54,52.7,61702.0,49.4605,49.6111,49.4323,49.5829,61702.0
2023-05-23 09:50:00,52.68,52.68,52.55,52.61,24528.0,49.564,49.564,49.4417,49.4982,24528.0
2023-05-23 09:55:00,52.58,52.6,52.45,52.45,20659.0,49.4699,49.4888,49.3476,49.3476,20659.0
2023-05-23 10:00:00,52.45,52.56,52.36,52.36,43205.0,49.3476,49.4511,49.263,49.263,43205.0
2023-05-23 10:05:00,52.34,52.35,52.27,52.34,41987.0,49.2441,49.2536,49.1783,49.2441,41987.0
2023-05-23 10:10:00,52.33,52.4,52.32,52.39,28624.0,49.2347,49.3006,49.2253,49.2912,28624.0
2023-05-23 10:15:00,52.38,52.39,52.25,52.29,17305.0,49.2818,49.2912,49.1595,49.1971,17305.0
2023-05-23 10:20:00,52.3,52.31,52.19,52.25,32405.0,49.2065,49.2159,49.103,49.1595,32405.0
2023-05-23 10:25:00,52.25,52.44,52.24,52.44,68154.0,49.1595,49.3382,49.1501,49.3382,68154.0
2023-05-23 10:30:00,52.45,52.5,52.42,52.44,17818.0,49.3476,49.3947,49.3194,49.3382,17818.0
2023-05-23 10:35:00,52.45,52.52,52.43,52.52,22742.0,49.3476,49.4135,49.3288,49.4135,22742.0
2023-05-23 10:40:00,52.5,52.54,52.32,52.33,16783.0,49.3947,49.4323,49.2253,49.2347,16783.0
2023-05-23 10:45:00,52.32,52.37,52.27,52.34,32629.0,49.2253,49.2724,49.1783,49.2441,32629.0
2023-05-23 10:50:00,52.34,52.47,52.27,52.46,23862.0,49.2441,49.3665,49.1783,49.357,23862.0
2023-05-23 10:55:00,52.46,52.56,52.43,52.55,25349.0,49.357,49.4511,49.3288,49.4417,25349.0
2023-05-23 11:00:00,52.55,52.62,52.54,52.62,31191.0,49.4417,49.5076,49.4323,49.5076,31191.0
2023-05-23 11:05:00,52.63,52.65,52.56,52.63,20657.0,49.517,49.5358,49.4511,49.517,20657.0
2023-05-23 11:10:00,52.64,52.74,52.58,52.71,34492.0,49.5264,49.6205,49.4699,49.5923,34492.0
2023-05-23 11:15:00,52.71,52.73,52.63,52.64,24239.0,49.5923,49.6111,49.517,49.5264,24239.0
2023-05-23 11:20:00,52.63,52.68,52.59,52.68,16897.0,49.517,49.564,49.4794,49.564,16897.0
2023-05-23 11:25:00,52.68,52.8,52.67,52.79,34548.0,49.564,49.6769,49.5546,49.6675,34548.0
2023-05-23 11:30:00,52.79,52.84,52.78,52.78,21747.0,49.6675,49.7146,49.6581,49.6581,21747.0
2023-05-23 11:35:00,52.77,52.78,52.72,52.76,29311.0,49.6487,49.6581,49.6017,49.6393,29311.0
2023-05-23 11:40:00,52.77,52.81,52.67,52.68,36773.0,49.6487,49.6863,49.5546,49.564,36773.0
2023-05-23 11:45:00,52.68,52.7,52.63,52.66,12406.0,49.564,49.5829,49.517,49.5452,12406.0
2023-05-23 11:50:00,52.66,52.81,52.66,52.8,36922.0,49.5452,49.6863,49.5452,49.6769,36922.0
2023-05-23 11:55:00,52.81,52.87,52.78,52.85,28777.0,49.6863,49.7428,49.6581,49.724,28777.0
2023-05-23 12:00:00,52.85,52.88,52.78,52.81,19880.0,49.724,49.7522,49.6581,49.6863,19880.0
2023-05-23 12:05:00,52.81,52.82,52.63,52.63,26168.0,49.6863,49.6958,49.517,49.517,26168.0
2023-05-23 12:10:00,52.62,52.62,52.54,52.57,20485.0,49.5076,49.5076,49.4323,49.4605,20485.0
2023-05-23 12:15:00,52.55,52.56,52.47,52.49,17606.0,49.4417,49.4511,49.3665,49.3853,17606.0
2023-05-23 12:20:00,52.48,52.52,52.48,52.52,12051.0,49.3759,49.4135,49.3759,49.4135,12051.0
2023-05-23 12:25:00,52.53,52.58,52.51,52.53,18494.0,49.4229,49.4699,49.4041,49.4229,18494.0
2023-05-23 12:30:00,52.54,52.56,52.46,52.46,11914.0,49.4323,49.4511,49.357,49.357,11914.0
2023-05-23 12:35:00,52.46,52.48,52.26,52.33,12569.0,49.357,49.3759,49.1689,49.2347,12569.0
2023-05-23 12:40:00,52.33,52.34,52.25,52.26,13460.0,49.2347,49.2441,49.1595,49.1689,13460.0
2023-05-23 12:45:00,52.26,52.32,52.21,52.3,43819.0,49.1689,49.2253,49.1218,49.2065,43819.0
2023-05-23 12:50:00,52.3,52.33,52.27,52.33,20850.0,49.2065,49.2347,49.1783,49.2347,20850.0
2023-05-23 12:55:00,52.33,52.4,52.31,52.35,22009.0,49.2347,49.3006,49.2159,49.2536,22009.0
2023-05-23 13:00:00,52.37,52.44,52.37,52.41,15016.0,49.2724,49.3382,49.2724,49.31,15016.0
2023-05-23 13:05:00,52.42,52.53,52.39,52.52,17744.0,49.3194,49.4229,49.2912,49.4135,17744.0
2023-05-23 13:10:00,52.52,52.55,52.48,52.51,24279.0,49.4135,49.4417,49.3759,49.4041,24279.0
2023-05-23 13:15:00,52.52,52.58,52.5,52.57,13230.0,49.4135,49.4699,49.3947,49.4605,13230.0
2023-05-23 13:20:00,52.57,52.59,52.54,52.55,34210.0,49.4605,49.4794,49.4323,49.4417,34210.0
2023-05-23 13:25:00,52.55,52.57,52.39,52.4,41411.0,49.4417,49.4605,49.2912,49.3006,41411.0
2023-05-23 13:30:00,52.39,52.39,52.28,52.31,31590.0,49.2912,49.2912,49.1877,49.2159,31590.0
2023-05-23 13:35:00,52.3,52.39,52.3,52.38,19251.0,49.2065,49.2912,49.2065,49.2818,19251.0
2023-05-23 13:40:00,52.38,52.47,52.38,52.46,26659.0,49.2818,49.3665,49.2818,49.357,26659.0
2023-05-23 13:45:00,52.46,52.51,52.43,52.44,36412.0,49.357,49.4041,49.3288,49.3382,36412.0
2023-05-23 13:50:00,52.44,52.44,52.37,52.4,19377.0,49.3382,49.3382,49.2724,49.3006,19377.0
2023-05-23 13:55:00,52.4,52.4,52.35,52.39,14432.0,49.3006,49.3006,49.2536,49.2912,14432.0
2023-05-23 14:00:00,52.39,52.45,52.39,52.45,15965.0,49.2912,49.3476,49.2912,49.3476,15965.0
2023-05-23 14:05:00,52.43,52.46,52.37,52.38,23422.0,49.3288,49.357,49.2724,49.2818,23422.0
2023-05-23 14:10:00,52.38,52.38,52.21,52.23,36041.0,49.2818,49.2818,49.1218,49.1407,36041.0
2023-05-23 14:15:00,52.22,52.26,52.11,52.13,55822.0,49.1312,49.1689,49.0277,49.0466,55822.0
2023-05-23 14:20:00,52.13,52.15,51.97,51.98,38319.0,49.0466,49.0654,48.896,48.9054,38319.0
2023-05-23 14:25:00,51.97,52.05,51.92,51.98,40755.0,48.896,48.9713,48.849,48.9054,40755.0
2023-05-23 14:30:00,51.98,52.1,51.96,52.08,54393.0,48.9054,49.0183,48.8866,48.9995,54393.0
2023-05-23 14:35:00,52.1,52.11,51.97,51.99,32625.0,49.0183,49.0277,48.896,48.9148,32625.0
2023-05-23 14:40:00,51.99,52.0,51.91,51.94,66584.0,48.9148,48.9243,48.8396,48.8678,66584.0
2023-05-23 14:45:00,51.95,51.99,51.91,51.96,66197.0,48.8772,48.9148,48.8396,48.8866,66197.0
2023-05-23 14:50:00,51.95,52.04,51.95,52.03,35488.0,48.8772,48.9619,48.8772,48.9525,35488.0
2023-05-23 14:55:00,52.03,52.04,51.99,52.03,23142.0,48.9525,48.9619,48.9148,48.9525,23142.0
2023-05-23 15:00:00,52.03,52.04,51.94,51.97,41243.0,48.9525,48.9619,48.8678,48.896,41243.0
2023-05-23 15:05:00,51.97,52.0,51.95,51.98,24756.0,48.896,48.9243,48.8772,48.9054,24756.0
2023-05-23 15:10:00,51.99,52.05,51.98,52.01,45582.0,48.9148,48.9713,48.9054,48.9337,45582.0
2023-05-23 15:15:00,52.01,52.02,51.86,51.87,22167.0,48.9337,48.9431,48.7925,48.8019,22167.0
2023-05-23 15:20:00,51.87,52.0,51.85,51.99,30130.0,48.8019,48.9243,48.7831,48.9148,30130.0
2023-05-23 15:25:00,52.0,52.01,51.96,52.01,21999.0,48.9243,48.9337,48.8866,48.9337,21999.0
2023-05-23 15:30:00,52.01,52.03,51.96,52.02,28168.0,48.9337,48.9525,48.8866,48.9431,28168.0
2023-05-23 15:35:00,52.02,52.04,51.99,52.0,51699.0,48.9431,48.9619,48.9148,48.9243,51699.0
2023-05-23 15:40:00,52.0,52.03,51.96,51.98,56514.0,48.9243,48.9525,48.8866,48.9054,56514.0
2023-05-23 15:45:00,51.98,51.98,51.9,51.91,62556.0,48.9054,48.9054,48.8302,48.8396,62556.0
2023-05-23 15:50:00,51.9,51.98,51.84,51.89,117564.0,48.8302,48.9054,48.7737,48.8208,117564.0
2023-05-23 15:55:00,51.89,51.91,51.82,51.84,320235.0,48.8208,48.8396,48.7549,48.7737,320235.0
2023-05-24 09:30:00,51.53,51.64,51.39,51.44,96934.0,48.4821,48.5855,48.3503,48.3974,96934.0
2023-05-24 09:35:00,51.43,51.43,51.0,51.01,69997.0,48.388,48.388,47.9834,47.9928,69997.0
2023-05-24 09:40:00,51.02,51.03,50.81,50.94,76602.0,48.0022,48.0116,47.8046,47.927,76602.0
2023-05-24 09:45:00,50.95,51.0,50.75,50.8,57467.0,47.9364,47.9834,47.7482,47.7952,57467.0
2023-05-24 09:50:00,50.81,50.87,50.66,50.67,79393.0,47.8046,47.8611,47.6635,47.6729,79393.0
2023-05-24 09:55:00,50.68,50.78,50.57,50.59,63970.0,47.6823,47.7764,47.5788,47.5977,63970.0
2023-05-24 10:00:00,50.59,50.84,50.58,50.78,47817.0,47.5977,47.8329,47.5882,47.7764,47817.0
2023-05-24 10:05:00,50.76,50.8,50.64,50.64,75987.0,47.7576,47.7952,47.6447,47.6447,75987.0
2023-05-24 10:10:00,50.65,50.83,50.64,50.82,33551.0,47.6541,47.8235,47.6447,47.8141,33551.0
2023-05-24 10:15:00,50.82,50.84,50.69,50.76,71223.0,47.8141,47.8329,47.6917,47.7576,71223.0
2023-05-24 10:20:00,50.75,50.78,50.5,50.53,26569.0,47.7482,47.7764,47.513,47.5412,26569.0
2023-05-24 10:25:00,50.52,50.6,50.45,50.57,33079.0,47.5318,47.6071,47.4659,47.5788,33079.0
2023-05-24 10:30:00,50.58,50.7,50.57,50.65,45338.0,47.5882,47.7011,47.5788,47.6541,45338.0
2023-05-24 10:35:00,50.64,50.73,50.64,50.69,45847.0,47.6447,47.7294,47.6447,47.6917,45847.0
2023-05-24 10:40:00,50.68,50.69,50.57,50.59,36677.0,47.6823,47.6917,47.5788,47.5977,36677.0
2023-05-24 10:45:00,50.57,50.58,50.34,50.35,45132.0,47.5788,47.5882,47.3624,47.3719,45132.0
2023-05-24 10:50:00,50.35,50.49,50.33,50.45,71529.0,47.3719,47.5036,47.353,47.4659,71529.0
2023-05-24 10:55:00,50.46,50.49,50.42,50.45,45371.0,47.4753,47.5036,47.4377,47.4659,45371.0
2023-05-24 11:00:00,50.45,50.48,50.38,50.41,31519.0,47.4659,47.4942,47.4001,47.4283,31519.0
2023-05-24 11:05:00,50.41,50.41,50.33,50.35,47261.0,47.4283,47.4283,47.353,47.3719,47261.0
2023-05-24 11:10:00,50.35,50.39,50.29,50.33,45673.0,47.3719,47.4095,47.3154,47.353,45673.0
2023-05-24 11:15:00,50.34,50.39,50.3,50.39,23460.0,47.3624,47.4095,47.3248,47.4095,23460.0
2023-05-24 11:20:00,50.39,50.56,50.39,50.56,58125.0,47.4095,47.5694,47.4095,47.5694,58125.0
2023-05-24 11:25:00,50.55,50.64,50.46,50.49,47280.0,47.56,47.6447,47.4753,47.5036,47280.0
2023-05-24 11:30:00,50.5,50.52,50.33,50.34,40657.0,47.513,47.5318,47.353,47.3624,40657.0
2023-05-24 11:35:00,50.33,50.39,50.29,50.38,36604.0,47.353,47.4095,47.3154,47.4001,36604.0
2023-05-24 11:40:00,50.4,50.48,50.32,50.37,28210.0,47.4189,47.4942,47.3436,47.3907,28210.0
2023-05-24 11:45:00,50.36,50.44,50.33,50.38,20865.0,47.3813,47.4565,47.353,47.4001,20865.0
2023-05-24 11:50:00,50.39,50.45,50.36,50.38,21500.0,47.4095,47.4659,47.3813,47.4001,21500.0
2023-05-24 11:55:00,50.39,50.4,50.28,50.3,21414.0,47.4095,47.4189,47.306,47.3248,21414.0
2023-05-24 12:00:00,50.3,50.37,50.3,50.35,17423.0,47.3248,47.3907,47.3248,47.3719,17423.0
2023-05-24 12:05:00,50.35,50.37,50.27,50.3,23430.0,47.3719,47.3907,47.2966,47.3248,23430.0
2023-05-24 12:10:00,50.3,50.3,50.2,50.22,30161.0,47.3248,47.3248,47.2307,47.2495,30161.0
2023-05-24 12:15:00,50.22,50.23,50.14,50.19,22435.0,47.2495,47.2589,47.1743,47.2213,22435.0
2023-05-24 12:20:00,50.19,50.21,50.16,50.21,21870.0,47.2213,47.2401,47.1931,47.2401,21870.0
2023-05-24 12:25:00,50.21,50.27,50.19,50.22,22640.0,47.2401,47.2966,47.2213,47.2495,22640.0
2023-05-24 12:30:00,50.22,50.3,50.21,50.28,32300.0,47.2495,47.3248,47.2401,47.306,32300.0
2023-05-24 12:35:00,50.28,50.35,50.27,50.34,18542.0,47.306,47.3719,47.2966,47.3624,18542.0
2023-05-24 12:40:00,50.35,50.39,50.29,50.32,43271.0,47.3719,47.4095,47.3154,47.3436,43271.0
2023-05-24 12:45:00,50.32,50.47,50.31,50.43,61570.0,47.3436,47.4848,47.3342,47.4471,61570.0
2023-05-24 12:50:00,50.43,50.48,50.41,50.44,20349.0,47.4471,47.4942,47.4283,47.4565,20349.0
2023-05-24 12:55:00,50.44,50.47,50.43,50.45,12313.0,47.4565,47.4848,47.4471,47.4659,12313.0
2023-05-24 13:00:00,50.44,50.44,50.34,50.37,25522.0,47.4565,47.4565,47.3624,47.3907,25522.0
2023-05-24 13:05:00,50.36,50.42,50.33,50.36,22136.0,47.3813,47.4377,47.353,47.3813,22136.0
2023-05-24 13:10:00,50.35,50.37,50.31,50.34,14283.0,47.3719,47.3907,47.3342,47.3624,14283.0
2023-05-24 13:15:00,50.34,50.46,50.32,50.45,34032.0,47.3624,47.4753,47.3436,47.4659,34032.0
2023-05-24 13:20:00,50.45,50.55,50.41,50.43,34851.0,47.4659,47.56,47.4283,47.4471,34851.0
2023-05-24 13:25:00,50.41,50.44,50.36,50.42,17451.0,47.4283,47.4565,47.3813,47.4377,17451.0
2023-05-24 13:30:00,50.42,50.47,50.42,50.47,15485.0,47.4377,47.4848,47.4377,47.4848,15485.0
2023-05-24 13:35:00,50.46,50.49,50.38,50.42,20344.0,47.4753,47.5036,47.4001,47.4377,20344.0
2023-05-24 13:40:00,50.43,50.47,50.42,50.45,14800.0,47.4471,47.4848,47.4377,47.4659,14800.0
2023-05-24 13:45:00,50.45,50.48,50.37,50.38,27179.0,47.4659,47.4942,47.3907,47.4001,27179.0
2023-05-24 13:50:00,50.38,50.44,50.36,50.4,17212.0,47.4001,47.4565,47.3813,47.4189,17212.0
2023-05-24 13:55:00,50.4,50.4,50.37,50.37,9243.0,47.4189,47.4189,47.3907,47.3907,9243.0
2023-05-24 14:00:00,50.38,50.47,50.35,50.35,32108.0,47.4001,47.4848,47.3719,47.3719,32108.0
2023-05-24 14:05:00,50.36,50.41,50.32,50.32,15110.0,47.3813,47.4283,47.3436,47.3436,15110.0
2023-05-24 14:10:00,50.32,50.34,50.24,50.26,22865.0,47.3436,47.3624,47.2684,47.2872,22865.0
2023-05-24 14:15:00,50.25,50.3,50.21,50.26,35724.0,47.2778,47.3248,47.2401,47.2872,35724.0
2023-05-24 14:20:00,50.27,50.27,50.2,50.24,21674.0,47.2966,47.2966,47.2307,47.2684,21674.0
2023-05-24 14:25:00,50.25,50.25,50.12,50.13,24335.0,47.2778,47.2778,47.1555,47.1649,24335.0
2023-05-24 14:30:00,50.13,50.25,50.11,50.24,78611.0,47.1649,47.2778,47.146,47.2684,78611.0
2023-05-24 14:35:00,50.26,50.32,50.24,50.3,16131.0,47.2872,47.3436,47.2684,47.3248,16131.0
2023-05-24 14:40:00,50.31,50.36,50.24,50.25,32251.0,47.3342,47.3813,47.2684,47.2778,32251.0
2023-05-24 14:45:00,50.25,50.29,50.23,50.23,17738.0,47.2778,47.3154,47.2589,47.2589,17738.0
2023-05-24 14:50:00,50.23,50.25,50.17,50.19,42352.0,47.2589,47.2778,47.2025,47.2213,42352.0
2023-05-24 14:55:00,50.19,50.2,50.11,50.17,26767.0,47.2213,47.2307,47.146,47.2025,26767.0
2023-05-24 15:00:00,50.18,50.21,50.15,50.2,17293.0,47.2119,47.2401,47.1837,47.2307,17293.0
2023-05-24 15:05:00,50.21,50.28,50.19,50.26,24792.0,47.2401,47.306,47.2213,47.2872,24792.0
2023-05-24 15:10:00,50.26,50.39,50.24,50.39,34864.0,47.2872,47.4095,47.2684,47.4095,34864.0
2023-05-24 15:15:00,50.39,50.51,50.39,50.51,44354.0,47.4095,47.5224,47.4095,47.5224,44354.0
2023-05-24 15:20:00,50.51,50.59,50.43,50.48,53049.0,47.5224,47.5977,47.4471,47.4942,53049.0
2023-05-24 15:25:00,50.49,50.52,50.44,50.46,24282.0,47.5036,47.5318,47.4565,47.4753,24282.0
2023-05-24 15:30:00,50.46,50.61,50.44,50.47,40775.0,47.4753,47.6165,47.4565,47.4848,40775.0
2023-05-24 15:35:00,50.48,50.48,50.33,50.39,72365.0,47.4942,47.4942,47.353,47.4095,72365.0
2023-05-24 15:40:00,50.4,50.42,50.36,50.37,61718.0,47.4189,47.4377,47.3813,47.3907,61718.0
2023-05-24 15:45:00,50.36,50.37,50.3,50.33,68379.0,47.3813,47.3907,47.3248,47.353,68379.0
2023-05-24 15:50:00,50.33,50.33,50.19,50.29,103312.0,47.353,47.353,47.2213,47.3154,103312.0
2023-05-24 15:55:00,50.29,50.34,50.21,50.25,244609.0,47.3154,47.3624,47.2401,47.2778,244609.0
2023-05-25 09:30:00,53.07,53.07,51.58,52.48,266881.0,49.931,49.931,48.5291,49.3759,266881.0
2023-05-25 09:35:00,52.48,52.53,52.0,52.08,150224.0,49.3759,49.4229,48.9243,48.9995,150224.0
2023-05-25 09:40:00,52.1,52.21,51.83,52.19,146726.0,49.0183,49.1218,48.7643,49.103,146726.0
2023-05-25 09:45:00,52.2,52.69,52.2,52.41,167508.0,49.1124,49.5734,49.1124,49.31,167508.0
2023-05-25 09:50:00,52.41,52.7,52.35,52.45,113869.0,49.31,49.5829,49.2536,49.3476,113869.0
2023-05-25 09:55:00,52.46,52.69,52.39,52.6,85710.0,49.357,49.5734,49.2912,49.4888,85710.0
2023-05-25 10:00:00,52.57,52.6,52.18,52.21,159208.0,49.4605,49.4888,49.0936,49.1218,159208.0
2023-05-25 10:05:00,52.22,52.26,52.06,52.06,134179.0,49.1312,49.1689,48.9807,48.9807,134179.0
2023-05-25 10:10:00,52.05,52.15,51.94,52.06,120608.0,48.9713,49.0654,48.8678,48.9807,120608.0
2023-05-25 10:15:00,52.08,52.24,52.03,52.12,74128.0,48.9995,49.1501,48.9525,49.0372,74128.0
2023-05-25 10:20:00,52.11,52.21,52.08,52.1,60525.0,49.0277,49.1218,48.9995,49.0183,60525.0
2023-05-25 10:25:00,52.11,52.36,52.1,52.29,56474.0,49.0277,49.263,49.0183,49.1971,56474.0
2023-05-25 10:30:00,52.3,52.3,52.06,52.12,117418.0,49.2065,49.2065,48.9807,49.0372,117418.0
2023-05-25 10:35:00,52.13,52.21,52.03,52.2,37278.0,49.0466,49.1218,48.9525,49.1124,37278.0
2023-05-25 10:40:00,52.21,52.33,52.17,52.25,52379.0,49.1218,49.2347,49.0842,49.1595,52379.0
2023-05-25 10:45:00,52.26,52.32,52.04,52.07,55064.0,49.1689,49.2253,48.9619,48.9901,55064.0
2023-05-25 10:50:00,52.07,52.22,52.06,52.16,42234.0,48.9901,49.1312,48.9807,49.0748,42234.0
2023-05-25 10:55:00,52.17,52.34,52.17,52.31,90446.0,49.0842,49.2441,49.0842,49.2159,90446.0
2023-05-25 11:00:00,52.31,52.5,52.3,52.43,83088.0,49.2159,49.3947,49.2065,49.3288,83088.0
2023-05-25 11:05:00,52.41,52.48,52.34,52.35,27659.0,49.31,49.3759,49.2441,49.2536,27659.0
2023-05-25 11:10:00,52.34,52.35,52.26,52.27,42712.0,49.2441,49.2536,49.1689,49.1783,42712.0
2023-05-25 11:15:00,52.26,52.33,52.06,52.06,43706.0,49.1689,49.2347,48.9807,48.9807,43706.0
2023-05-25 11:20:00,52.05,52.17,52.0,52.11,65435.0,48.9713,49.0842,48.9243,49.0277,65435.0
2023-05-25 11:25:00,52.11,52.12,52.02,52.03,44610.0,49.0277,49.0372,48.9431,48.9525,44610.0
2023-05-25 11:30:00,52.03,52.07,51.96,52.01,96355.0,48.9525,48.9901,48.8866,48.9337,96355.0
2023-05-25 11:35:00,52.02,52.1,52.0,52.05,56177.0,48.9431,49.0183,48.9243,48.9713,56177.0
2023-05-25 11:40:00,52.05,52.15,52.01,52.09,44924.0,48.9713,49.0654,48.9337,49.0089,44924.0
2023-05-25 11:45:00,52.09,52.1,52.02,52.07,38679.0,49.0089,49.0183,48.9431,48.9901,38679.0
2023-05-25 11:50:00,52.06,52.3,52.06,52.29,64007.0,48.9807,49.2065,48.9807,49.1971,64007.0
2023-05-25 11:55:00,52.29,52.39,52.28,52.38,53383.0,49.1971,49.2912,49.1877,49.2818,53383.0
2023-05-25 12:00:00,52.39,52.46,52.31,52.44,86748.0,49.2912,49.357,49.2159,49.3382,86748.0
2023-05-25 12:05:00,52.45,52.51,52.41,52.51,58308.0,49.3476,49.4041,49.31,49.4041,58308.0
2023-05-25 12:10:00,52.51,52.64,52.51,52.57,41888.0,49.4041,49.5264,49.4041,49.4605,41888.0
2023-05-25 12:15:00,52.58,52.58,52.49,52.55,38441.0,49.4699,49.4699,49.3853,49.4417,38441.0
2023-05-25 12:20:00,52.56,52.59,52.47,52.49,31349.0,49.4511,49.4794,49.3665,49.3853,31349.0
2023-05-25 12:25:00,52.49,52.5,52.41,52.47,28886.0,49.3853,49.3947,49.31,49.3665,28886.0
2023-05-25 12:30:00,52.47,52.49,52.38,52.38,50430.0,49.3665,49.3853,49.2818,49.2818,50430.0
2023-05-25 12:35:00,52.38,52.46,52.36,52.46,28531.0,49.2818,49.357,49.263,49.357,28531.0
2023-05-25 12:40:00,52.46,52.5,52.4,52.4,21321.0,49.357,49.3947,49.3006,49.3006,21321.0
2023-05-25 12:45:00,52.4,52.43,52.31,52.35,34198.0,49.3006,49.3288,49.2159,49.2536,34198.0
2023-05-25 12:50:00,52.35,52.44,52.32,52.41,23536.0,49.2536,49.3382,49.2253,49.31,23536.0
2023-05-25 12:55:00,52.41,52.46,52.3,52.34,40100.0,49.31,49.357,49.2065,49.2441,40100.0
2023-05-25 13:00:00,52.35,52.35,52.25,52.3,33574.0,49.2536,49.2536,49.1595,49.2065,33574.0
2023-05-25 13:05:00,52.29,52.3,52.25,52.27,25539.0,49.1971,49.2065,49.1595,49.1783,25539.0
2023-05-25 13:10:00,52.27,52.37,52.26,52.37,31129.0,49.1783,49.2724,49.1689,49.2724,31129.0
2023-05-25 13:15:00,52.37,52.47,52.37,52.45,45736.0,49.2724,49.3665,49.2724,49.3476,45736.0
2023-05-25 13:20:00,52.45,52.48,52.42,52.44,35172.0,49.3476,49.3759,49.3194,49.3382,35172.0
2023-05-25 13:25:00,52.44,52.6,52.42,52.58,31653.0,49.3382,49.4888,49.3194,49.4699,31653.0
2023-05-25 13:30:00,52.58,52.62,52.55,52.62,47333.0,49.4699,49.5076,49.4417,49.5076,47333.0
2023-05-25 13:35:00,52.62,52.67,52.57,52.67,67901.0,49.5076,49.5546,49.4605,49.5546,67901.0
2023-05-25 13:40:00,52.68,52.72,52.65,52.71,51851.0,49.564,49.6017,49.5358,49.5923,51851.0
2023-05-25 13:45:00,52.72,52.74,52.63,52.67,28086.0,49.6017,49.6205,49.517,49.5546,28086.0
2023-05-25 13:50:00,52.68,52.69,52.58,52.59,30692.0,49.564,49.5734,49.4699,49.4794,30692.0
2023-05-25 13:55:00,52.58,52.67,52.58,52.67,38624.0,49.4699,49.5546,49.4699,49.5546,38624.0
2023-05-25 14:00:00,52.67,52.91,52.67,52.73,79975.0,49.5546,49.7804,49.5546,49.6111,79975.0
2023-05-25 14:05:00,52.73,52.8,52.66,52.75,82410.0,49.6111,49.6769,49.5452,49.6299,82410.0
2023-05-25 14:10:00,52.74,52.77,52.71,52.76,80659.0,49.6205,49.6487,49.5923,49.6393,80659.0
2023-05-25 14:15:00,52.75,52.96,52.75,52.88,115255.0,49.6299,49.8275,49.6299,49.7522,115255.0
2023-05-25 14:20:00,52.88,52.92,52.84,52.91,98278.0,49.7522,49.7898,49.7146,49.7804,98278.0
2023-05-25 14:25:00,52.91,52.96,52.75,52.75,49871.0,49.7804,49.8275,49.6299,49.6299,49871.0
2023-05-25 14:30:00,52.76,52.8,52.58,52.68,49018.0,49.6393,49.6769,49.4699,49.564,49018.0
2023-05-25 14:35:00,52.69,52.7,52.62,52.65,55493.0,49.5734,49.5829,49.5076,49.5358,55493.0
2023-05-25 14:40:00,52.64,52.65,52.49,52.63,40767.0,49.5264,49.5358,49.3853,49.517,40767.0
2023-05-25 14:45:00,52.63,52.76,52.61,52.67,67936.0,49.517,49.6393,49.4982,49.5546,67936.0
2023-05-25 14:50:00,52.68,52.77,52.67,52.77,56955.0,49.564,49.6487,49.5546,49.6487,56955.0
2023-05-25 14:55:00,52.77,52.81,52.75,52.79,97052.0,49.6487,49.6863,49.6299,49.6675,97052.0
2023-05-25 15:00:00,52.79,52.84,52.68,52.71,43495.0,49.6675,49.7146,49.564,49.5923,43495.0
2023-05-25 15:05:00,52.72,52.77,52.67,52.73,71280.0,49.6017,49.6487,49.5546,49.6111,71280.0
2023-05-25 15:10:00,52.73,52.88,52.73,52.75,77729.0,49.6111,49.7522,49.6111,49.6299,77729.0
2023-05-25 15:15:00,52.75,52.76,52.65,52.68,50282.0,49.6299,49.6393,49.5358,49.564,50282.0
2023-05-25 15:20:00,52.67,52.83,52.66,52.82,124382.0,49.5546,49.7052,49.5452,49.6958,124382.0
2023-05-25 15:25:00,52.82,52.95,52.75,52.89,151666.0,49.6958,49.8181,49.6299,49.7616,151666.0
2023-05-25 15:30:00,52.9,52.99,52.87,52.91,94415.0,49.771,49.8557,49.7428,49.7804,94415.0
2023-05-25 15:35:00,52.91,52.96,52.86,52.89,121642.0,49.7804,49.8275,49.7334,49.7616,121642.0
2023-05-25 15:40:00,52.89,52.93,52.86,52.91,163385.0,49.7616,49.7992,49.7334,49.7804,163385.0
2023-05-25 15:45:00,52.89,53.0,52.89,52.98,153745.0,49.7616,49.8651,49.7616,49.8463,153745.0
2023-05-25 15:50:00,52.97,52.97,52.73,52.75,217700.0,49.8369,49.8369,49.6111,49.6299,217700.0
2023-05-25 15:55:00,52.75,52.84,52.73,52.75,447207.0,49.6299,49.7146,49.6111,49.6299,447207.0
2023-05-26 09:30:00,52.7,52.81,52.64,52.73,93654.0,49.5829,49.6863,49.5264,49.6111,93654.0
2023-05-26 09:35:00,52.73,52.76,52.3,52.42,64177.0,49.6111,49.6393,49.2065,49.3194,64177.0
2023-05-26 09:40:00,52.41,52.72,52.4,52.67,37463.0,49.31,49.6017,49.3006,49.5546,37463.0
2023-05-26 09:45:00,52.67,52.77,52.44,52.45,95907.0,49.5546,49.6487,49.3382,49.3476,95907.0
2023-05-26 09:50:00,52.44,52.46,52.29,52.38,45923.0,49.3382,49.357,49.1971,49.2818,45923.0
2023-05-26 09:55:00,52.38,52.45,52.36,52.4,37788.0,49.2818,49.3476,49.263,49.3006,37788.0
2023-05-26 10:00:00,52.39,52.5,52.28,52.38,51700.0,49.2912,49.3947,49.1877,49.2818,51700.0
2023-05-26 10:05:00,52.38,52.62,52.34,52.58,47545.0,49.2818,49.5076,49.2441,49.4699,47545.0
2023-05-26 10:10:00,52.6,52.6,52.53,52.57,29106.0,49.4888,49.4888,49.4229,49.4605,29106.0
2023-05-26 10:15:00,52.57,52.65,52.56,52.63,34666.0,49.4605,49.5358,49.4511,49.517,34666.0
2023-05-26 10:20:00,52.64,52.79,52.64,52.79,27402.0,49.5264,49.6675,49.5264,49.6675,27402.0
2023-05-26 10:25:00,52.81,52.88,52.8,52.86,39789.0,49.6863,49.7522,49.6769,49.7334,39789.0
2023-05-26 10:30:00,52.86,52.96,52.84,52.93,42067.0,49.7334,49.8275,49.7146,49.7992,42067.0
2023-05-26 10:35:00,52.93,53.02,52.93,52.99,67631.0,49.7992,49.8839,49.7992,49.8557,67631.0
2023-05-26 10:40:00,53.0,53.05,52.88,52.91,44401.0,49.8651,49.9121,49.7522,49.7804,44401.0
2023-05-26 10:45:00,52.9,52.91,52.82,52.86,36287.0,49.771,49.7804,49.6958,49.7334,36287.0
2023-05-26 10:50:00,52.86,52.91,52.79,52.89,39485.0,49.7334,49.7804,49.6675,49.7616,39485.0
2023-05-26 10:55:00,52.89,52.9,52.75,52.77,31850.0,49.7616,49.771,49.6299,49.6487,31850.0
2023-05-26 11:00:00,52.77,52.84,52.75,52.77,35880.0,49.6487,49.7146,49.6299,49.6487,35880.0
2023-05-26 11:05:00,52.77,52.88,52.74,52.85,36139.0,49.6487,49.7522,49.6205,49.724,36139.0
2023-05-26 11:10:00,52.84,52.84,52.74,52.79,25137.0,49.7146,49.7146,49.6205,49.6675,25137.0
2023-05-26 11:15:00,52.79,52.79,52.6,52.61,26421.0,49.6675,49.6675,49.4888,49.4982,26421.0
2023-05-26 11:20:00,52.61,52.64,52.48,52.51,40750.0,49.4982,49.5264,49.3759,49.4041,40750.0
2023-05-26 11:25:00,52.51,52.52,52.26,52.3,47943.0,49.4041,49.4135,49.1689,49.2065,47943.0
2023-05-26 11:30:00,52.3,52.31,52.16,52.24,31524.0,49.2065,49.2159,49.0748,49.1501,31524.0
2023-05-26 11:35:00,52.23,52.3,52.13,52.18,24120.0,49.1407,49.2065,49.0466,49.0936,24120.0
2023-05-26 11:40:00,52.17,52.23,52.09,52.14,29481.0,49.0842,49.1407,49.0089,49.056,29481.0
2023-05-26 11:45:00,52.14,52.14,52.0,52.11,31126.0,49.056,49.056,48.9243,49.0277,31126.0
2023-05-26 11:50:00,52.11,52.14,52.07,52.13,24351.0,49.0277,49.056,48.9901,49.0466,24351.0
2023-05-26 11:55:00,52.13,52.14,52.06,52.13,31728.0,49.0466,49.056,48.9807,49.0466,31728.0
2023-05-26 12:00:00,52.13,52.26,52.13,52.26,19778.0,49.0466,49.1689,49.0466,49.1689,19778.0
2023-05-26 12:05:00,52.26,52.36,52.23,52.35,16828.0,49.1689,49.263,49.1407,49.2536,16828.0
2023-05-26 12:10:00,52.35,52.35,52.26,52.3,17657.0,49.2536,49.2536,49.1689,49.2065,17657.0
2023-05-26 12:15:00,52.29,52.3,52.19,52.2,14779.0,49.1971,49.2065,49.103,49.1124,14779.0
2023-05-26 12:20:00,52.19,52.29,52.19,52.29,26730.0,49.103,49.1971,49.103,49.1971,26730.0
2023-05-26 12:25:00,52.29,52.37,52.26,52.33,21972.0,49.1971,49.2724,49.1689,49.2347,21972.0
2023-05-26 12:30:00,52.32,52.37,52.28,52.29,17896.0,49.2253,49.2724,49.1877,49.1971,17896.0
2023-05-26 12:35:00,52.3,52.31,52.24,52.24,15274.0,49.2065,49.2159,49.1501,49.1501,15274.0
2023-05-26 12:40:00,52.25,52.26,52.19,52.23,21765.0,49.1595,49.1689,49.103,49.1407,21765.0
2023-05-26 12:45:00,52.24,52.24,52.15,52.16,13145.0,49.1501,49.1501,49.0654,49.0748,13145.0
2023-05-26 12:50:00,52.17,52.24,52.16,52.17,22265.0,49.0842,49.1501,49.0748,49.0842,22265.0
2023-05-26 12:55:00,52.17,52.18,52.04,52.06,32316.0,49.0842,49.0936,48.9619,48.9807,32316.0
2023-05-26 13:00:00,52.07,52.12,52.04,52.06,21036.0,48.9901,49.0372,48.9619,48.9807,21036.0
2023-05-26 13:05:00,52.06,52.08,52.03,52.08,19768.0,48.9807,48.9995,48.9525,48.9995,19768.0
2023-05-26 13:10:00,52.07,52.12,52.02,52.02,12501.0,48.9901,49.0372,48.9431,48.9431,12501.0
2023-05-26 13:15:00,52.02,52.05,51.96,52.0,25855.0,48.9431,48.9713,48.8866,48.9243,25855.0
2023-05-26 13:20:00,52.0,52.13,52.0,52.11,45456.0,48.9243,49.0466,48.9243,49.0277,45456.0
2023-05-26 13:25:00,52.1,52.15,52.08,52.1,28176.0,49.0183,49.0654,48.9995,49.0183,28176.0
2023-05-26 13:30:00,52.11,52.17,52.1,52.17,23731.0,49.0277,49.0842,49.0183,49.0842,23731.0
2023-05-26 13:35:00,52.18,52.18,52.09,52.12,16635.0,49.0936,49.0936,49.0089,49.0372,16635.0
2023-05-26 13:40:00,52.12,52.12,52.02,52.04,14447.0,49.0372,49.0372,48.9431,48.9619,14447.0
2023-05-26 13:45:00,52.03,52.09,52.02,52.08,20440.0,48.9525,49.0089,48.9431,48.9995,20440.0
2023-05-26 13:50:00,52.09,52.11,52.05,52.08,17220.0,49.0089,49.0277,48.9713,48.9995,17220.0
2023-05-26 13:55:00,52.08,52.14,52.07,52.14,19620.0,48.9995,49.056,48.9901,49.056,19620.0
2023-05-26 14:00:00,52.14,52.19,52.11,52.12,38985.0,49.056,49.103,49.0277,49.0372,38985.0
2023-05-26 14:05:00,52.13,52.13,52.07,52.08,16675.0,49.0466,49.0466,48.9901,48.9995,16675.0
2023-05-26 14:10:00,52.09,52.09,52.04,52.06,29412.0,49.0089,49.0089,48.9619,48.9807,29412.0
2023-05-26 14:15:00,52.06,52.09,52.02,52.08,24558.0,48.9807,49.0089,48.9431,48.9995,24558.0
2023-05-26 14:20:00,52.08,52.17,52.07,52.16,26524.0,48.9995,49.0842,48.9901,49.0748,26524.0
2023-05-26 14:25:00,52.16,52.18,52.11,52.13,35906.0,49.0748,49.0936,49.0277,49.0466,35906.0
2023-05-26 14:30:00,52.14,52.18,52.13,52.17,57934.0,49.056,49.0936,49.0466,49.0842,57934.0
2023-05-26 14:35:00,52.16,52.26,52.16,52.24,23526.0,49.0748,49.1689,49.0748,49.1501,23526.0
2023-05-26 14:40:00,52.24,52.25,52.19,52.2,23747.0,49.1501,49.1595,49.103,49.1124,23747.0
2023-05-26 14:45:00,52.2,52.24,52.19,52.2,22875.0,49.1124,49.1501,49.103,49.1124,22875.0
2023-05-26 14:50:00,52.21,52.25,52.21,52.24,22899.0,49.1218,49.1595,49.1218,49.1501,22899.0
2023-05-26 14:55:00,52.24,52.25,52.16,52.19,24222.0,49.1501,49.1595,49.0748,49.103,24222.0
2023-05-26 15:00:00,52.19,52.23,52.18,52.22,44995.0,49.103,49.1407,49.0936,49.1312,44995.0
2023-05-26 15:05:00,52.21,52.22,52.18,52.2,27314.0,49.1218,49.1312,49.0936,49.1124,27314.0
2023-05-26 15:10:00,52.2,52.2,52.08,52.14,32065.0,49.1124,49.1124,48.9995,49.056,32065.0
2023-05-26 15:15:00,52.13,52.17,52.11,52.15,26259.0,49.0466,49.0842,49.0277,49.0654,26259.0
2023-05-26 15:20:00,52.15,52.19,52.12,52.12,48542.0,49.0654,49.103,49.0372,49.0372,48542.0
2023-05-26 15:25:00,52.13,52.15,52.04,52.04,38346.0,49.0466,49.0654,48.9619,48.9619,38346.0
2023-05-26 15:30:00,52.04,52.05,51.98,52.0,61792.0,48.9619,48.9713,48.9054,48.9243,61792.0
2023-05-26 15:35:00,51.99,52.02,51.94,51.99,50983.0,48.9148,48.9431,48.8678,48.9148,50983.0
2023-05-26 15:40:00,51.98,52.02,51.95,51.98,78314.0,48.9054,48.9431,48.8772,48.9054,78314.0
2023-05-26 15:45:00,51.97,52.04,51.96,52.01,66948.0,48.896,48.9619,48.8866,48.9337,66948.0
2023-05-26 15:50:00,52.01,52.01,51.84,51.91,126593.0,48.9337,48.9337,48.7737,48.8396,126593.0
2023-05-26 15:55:00,51.9,51.92,51.8,51.81,421429.0,48.8302,48.849,48.7361,48.7455,421429.0
2023-05-30 09:30:00,52.28,52.28,51.76,51.85,117304.0,49.1877,49.1877,48.6985,48.7831,117304.0
2023-05-30 09:35:00,51.87,51.94,51.51,51.51,38685.0,48.8019,48.8678,48.4632,48.4632,38685.0
2023-05-30 09:40:00,51.5,51.5,51.19,51.32,65762.0,48.4538,48.4538,48.1622,48.2845,65762.0
2023-05-30 09:45:00,51.3,51.34,51.13,51.25,49396.0,48.2657,48.3033,48.1057,48.2186,49396.0
2023-05-30 09:50:00,51.25,51.48,51.24,51.48,50433.0,48.2186,48.435,48.2092,48.435,50433.0
2023-05-30 09:55:00,51.47,51.52,51.31,51.48,64360.0,48.4256,48.4726,48.2751,48.435,64360.0
2023-05-30 10:00:00,51.48,51.59,51.4,51.42,40833.0,48.435,48.5385,48.3597,48.3786,40833.0
2023-05-30 10:05:00,51.42,51.54,51.37,51.52,30451.0,48.3786,48.4915,48.3315,48.4726,30451.0
2023-05-30 10:10:00,51.54,51.81,51.54,51.71,36673.0,48.4915,48.7455,48.4915,48.6514,36673.0
2023-05-30 10:15:00,51.75,51.88,51.74,51.77,75911.0,48.689,48.8114,48.6796,48.7079,75911.0
2023-05-30 10:20:00,51.79,51.87,51.68,51.68,22830.0,48.7267,48.8019,48.6232,48.6232,22830.0
2023-05-30 10:25:00,51.67,51.67,51.35,51.43,14894.0,48.6138,48.6138,48.3127,48.388,14894.0
2023-05-30 10:30:00,51.41,51.56,51.41,51.46,21258.0,48.3692,48.5103,48.3692,48.4162,21258.0
2023-05-30 10:35:00,51.47,51.55,51.43,51.53,47510.0,48.4256,48.5009,48.388,48.4821,47510.0
2023-05-30 10:40:00,51.53,51.67,51.51,51.67,27976.0,48.4821,48.6138,48.4632,48.6138,27976.0
2023-05-30 10:45:00,51.65,51.71,51.56,51.56,18324.0,48.595,48.6514,48.5103,48.5103,18324.0
2023-05-30 10:50:00,51.57,51.63,51.46,51.46,24688.0,48.5197,48.5761,48.4162,48.4162,24688.0
2023-05-30 10:55:00,51.44,51.59,51.43,51.58,17841.0,48.3974,48.5385,48.388,48.5291,17841.0
2023-05-30 11:00:00,51.57,51.7,51.57,51.65,27763.0,48.5197,48.642,48.5197,48.595,27763.0
2023-05-30 11:05:00,51.65,51.7,51.61,51.62,38328.0,48.595,48.642,48.5573,48.5667,38328.0
2023-05-30 11:10:00,51.6,51.61,51.54,51.55,37147.0,48.5479,48.5573,48.4915,48.5009,37147.0
2023-05-30 11:15:00,51.56,51.57,51.35,51.37,25209.0,48.5103,48.5197,48.3127,48.3315,25209.0
2023-05-30 11:20:00,51.36,51.38,51.27,51.31,27163.0,48.3221,48.3409,48.2374,48.2751,27163.0
2023-05-30 11:25:00,51.32,51.36,51.29,51.35,20641.0,48.2845,48.3221,48.2563,48.3127,20641.0
2023-05-30 11:30:00,51.36,51.42,51.29,51.33,28458.0,48.3221,48.3786,48.2563,48.2939,28458.0
2023-05-30 11:35:00,51.34,51.42,51.32,51.42,25659.0,48.3033,48.3786,48.2845,48.3786,25659.0
2023-05-30 11:40:00,51.44,51.45,51.34,51.35,24576.0,48.3974,48.4068,48.3033,48.3127,24576.0
2023-05-30 11:45:00,51.34,51.43,51.32,51.39,19720.0,48.3033,48.388,48.2845,48.3503,19720.0
2023-05-30 11:50:00,51.38,51.38,51.3,51.35,30251.0,48.3409,48.3409,48.2657,48.3127,30251.0
2023-05-30 11:55:00,51.33,51.45,51.33,51.45,14810.0,48.2939,48.4068,48.2939,48.4068,14810.0
2023-05-30 12:00:00,51.44,51.51,51.44,51.5,22288.0,48.3974,48.4632,48.3974,48.4538,22288.0
2023-05-30 12:05:00,51.49,51.5,51.43,51.48,12177.0,48.4444,48.4538,48.388,48.435,12177.0
2023-05-30 12:10:00,51.49,51.51,51.43,51.44,17054.0,48.4444,48.4632,48.388,48.3974,17054.0
2023-05-30 12:15:00,51.44,51.58,51.44,51.55,34007.0,48.3974,48.5291,48.3974,48.5009,34007.0
2023-05-30 12:20:00,51.55,51.55,51.49,51.54,13458.0,48.5009,48.5009,48.4444,48.4915,13458.0
2023-05-30 12:25:00,51.53,51.59,51.52,51.58,20015.0,48.4821,48.5385,48.4726,48.5291,20015.0
2023-05-30 12:30:00,51.58,51.61,51.49,51.52,24114.0,48.5291,48.5573,48.4444,48.4726,24114.0
2023-05-30 12:35:00,51.53,51.56,51.45,51.45,27681.0,48.4821,48.5103,48.4068,48.4068,27681.0
2023-05-30 12:40:00,51.44,51.51,51.43,51.5,37996.0,48.3974,48.4632,48.388,48.4538,37996.0
2023-05-30 12:45:00,51.5,51.54,51.48,51.54,13125.0,48.4538,48.4915,48.435,48.4915,13125.0
2023-05-30 12:50:00,51.54,51.65,51.51,51.64,15775.0,48.4915,48.595,48.4632,48.5855,15775.0
2023-05-30 12:55:00,51.64,51.65,51.61,51.63,9116.0,48.5855,48.595,48.5573,48.5761,9116.0
2023-05-30 13:00:00,51.64,51.66,51.56,51.56,25728.0,48.5855,48.6044,48.5103,48.5103,25728.0
2023-05-30 13:05:00,51.55,51.59,51.52,51.55,25610.0,48.5009,48.5385,48.4726,48.5009,25610.0
2023-05-30 13:10:00,51.55,51.56,51.49,51.52,19072.0,48.5009,48.5103,48.4444,48.4726,19072.0
2023-05-30 13:15:00,51.52,51.62,51.51,51.61,20875.0,48.4726,48.5667,48.4632,48.5573,20875.0
2023-05-30 13:20:00,51.61,51.66,51.61,51.66,34152.0,48.5573,48.6044,48.5573,48.6044,34152.0
2023-05-30 13:25:00,51.67,51.68,51.52,51.54,18069.0,48.6138,48.6232,48.4726,48.4915,18069.0
2023-05-30 13:30:00,51.54,51.64,51.52,51.59,18277.0,48.4915,48.5855,48.4726,48.5385,18277.0
2023-05-30 13:35:00,51.57,51.58,51.53,51.55,12621.0,48.5197,48.5291,48.4821,48.5009,12621.0
2023-05-30 13:40:00,51.55,51.6,51.53,51.57,19015.0,48.5009,48.5479,48.4821,48.5197,19015.0
2023-05-30 13:45:00,51.58,51.67,51.58,51.66,12796.0,48.5291,48.6138,48.5291,48.6044,12796.0
2023-05-30 13:50:00,51.66,51.69,51.59,51.6,29579.0,48.6044,48.6326,48.5385,48.5479,29579.0
2023-05-30 13:55:00,51.58,51.6,51.52,51.53,11137.0,48.5291,48.5479,48.4726,48.4821,11137.0
2023-05-30 14:00:00,51.53,51.54,51.45,51.48,20379.0,48.4821,48.4915,48.4068,48.435,20379.0
2023-05-30 14:05:00,51.49,51.5,51.37,51.38,20256.0,48.4444,48.4538,48.3315,48.3409,20256.0
2023-05-30 14:10:00,51.39,51.42,51.35,51.4,29195.0,48.3503,48.3786,48.3127,48.3597,29195.0
2023-05-30 14:15:00,51.4,51.42,51.37,51.4,27050.0,48.3597,48.3786,48.3315,48.3597,27050.0
2023-05-30 14:20:00,51.4,51.49,51.37,51.48,17380.0,48.3597,48.4444,48.3315,48.435,17380.0
2023-05-30 14:25:00,51.48,51.55,51.47,51.55,29495.0,48.435,48.5009,48.4256,48.5009,29495.0
2023-05-30 14:30:00,51.55,51.72,51.53,51.71,26587.0,48.5009,48.6608,48.4821,48.6514,26587.0
2023-05-30 14:35:00,51.7,51.74,51.69,51.73,21771.0,48.642,48.6796,48.6326,48.6702,21771.0
2023-05-30 14:40:00,51.72,51.74,51.63,51.64,34753.0,48.6608,48.6796,48.5761,48.5855,34753.0
2023-05-30 14:45:00,51.65,51.66,51.58,51.58,37898.0,48.595,48.6044,48.5291,48.5291,37898.0
2023-05-30 14:50:00,51.59,51.62,51.53,51.62,27837.0,48.5385,48.5667,48.4821,48.5667,27837.0
2023-05-30 14:55:00,51.64,51.66,51.55,51.55,33746.0,48.5855,48.6044,48.5009,48.5009,33746.0
2023-05-30 15:00:00,51.55,51.61,51.51,51.57,28164.0,48.5009,48.5573,48.4632,48.5197,28164.0
2023-05-30 15:05:00,51.58,51.59,51.52,51.57,26104.0,48.5291,48.5385,48.4726,48.5197,26104.0
2023-05-30 15:10:00,51.56,51.6,51.53,51.57,23769.0,48.5103,48.5479,48.4821,48.5197,23769.0
2023-05-30 15:15:00,51.57,51.62,51.53,51.55,58681.0,48.5197,48.5667,48.4821,48.5009,58681.0
2023-05-30 15:20:00,51.55,51.62,51.51,51.62,61745.0,48.5009,48.5667,48.4632,48.5667,61745.0
2023-05-30 15:25:00,51.62,51.65,51.59,51.64,31436.0,48.5667,48.595,48.5385,48.5855,31436.0
2023-05-30 15:30:00,51.64,51.69,51.58,51.61,44146.0,48.5855,48.6326,48.5291,48.5573,44146.0
2023-05-30 15:35:00,51.62,51.68,51.58,51.66,39164.0,48.5667,48.6232,48.5291,48.6044,39164.0
2023-05-30 15:40:00,51.66,51.68,51.6,51.66,66849.0,48.6044,48.6232,48.5479,48.6044,66849.0
2023-05-30 15:45:00,51.66,51.74,51.66,51.68,56537.0,48.6044,48.6796,48.6044,48.6232,56537.0
2023-05-30 15:50:00,51.69,51.73,51.58,51.61,115474.0,48.6326,48.6702,48.5291,48.5573,115474.0
2023-05-30 15:55:00,51.61,51.71,51.59,51.64,267799.0,48.5573,48.6514,48.5385,48.5855,267799.0
2023-05-31 09:30:00,50.95,51.1,50.81,50.81,69856.0,47.9364,48.0775,47.8046,47.8046,69856.0
2023-05-31 09:35:00,50.81,50.81,50.63,50.64,34249.0,47.8046,47.8046,47.6353,47.6447,34249.0
2023-05-31 09:40:00,50.62,50.64,50.53,50.64,40351.0,47.6259,47.6447,47.5412,47.6447,40351.0
2023-05-31 09:45:00,50.65,50.68,50.19,50.21,35248.0,47.6541,47.6823,47.2213,47.2401,35248.0
2023-05-31 09:50:00,50.17,50.31,50.16,50.23,22964.0,47.2025,47.3342,47.1931,47.2589,22964.0
2023-05-31 09:55:00,50.23,50.36,50.2,50.34,25254.0,47.2589,47.3813,47.2307,47.3624,25254.0
2023-05-31 10:00:00,50.36,50.39,50.27,50.3,29583.0,47.3813,47.4095,47.2966,47.3248,29583.0
2023-05-31 10:05:00,50.3,50.44,50.28,50.3,38301.0,47.3248,47.4565,47.306,47.3248,38301.0
2023-05-31 10:10:00,50.3,50.47,50.3,50.44,31968.0,47.3248,47.4848,47.3248,47.4565,31968.0
2023-05-31 10:15:00,50.42,50.47,50.31,50.42,14054.0,47.4377,47.4848,47.3342,47.4377,14054.0
2023-05-31 10:20:00,50.4,50.42,50.23,50.25,26166.0,47.4189,47.4377,47.2589,47.2778,26166.0
2023-05-31 10:25:00,50.25,50.26,50.12,50.14,29354.0,47.2778,47.2872,47.1555,47.1743,29354.0
2023-05-31 10:30:00,50.14,50.14,49.93,49.96,74758.0,47.1743,47.1743,46.9767,47.0049,74758.0
2023-05-31 10:35:00,49.96,49.96,49.79,49.87,44501.0,47.0049,47.0049,46.845,46.9202,44501.0
2023-05-31 10:40:00,49.87,49.87,49.63,49.73,50408.0,46.9202,46.9202,46.6944,46.7885,50408.0
2023-05-31 10:45:00,49.73,49.9,49.73,49.84,30249.0,46.7885,46.9485,46.7885,46.892,30249.0
2023-05-31 10:50:00,49.86,49.86,49.64,49.7,30854.0,46.9108,46.9108,46.7038,46.7603,30854.0
2023-05-31 10:55:00,49.69,49.86,49.66,49.84,40442.0,46.7509,46.9108,46.7227,46.892,40442.0
2023-05-31 11:00:00,49.84,49.99,49.83,49.89,19936.0,46.892,47.0331,46.8826,46.9391,19936.0
2023-05-31 11:05:00,49.91,49.91,49.8,49.8,14391.0,46.9579,46.9579,46.8544,46.8544,14391.0
2023-05-31 11:10:00,49.8,49.83,49.72,49.82,23087.0,46.8544,46.8826,46.7791,46.8732,23087.0
2023-05-31 11:15:00,49.82,49.91,49.76,49.91,63192.0,46.8732,46.9579,46.8167,46.9579,63192.0
2023-05-31 11:20:00,49.91,50.04,49.88,49.97,59688.0,46.9579,47.0802,46.9297,47.0143,59688.0
2023-05-31 11:25:00,49.97,50.03,49.76,49.77,32311.0,47.0143,47.0708,46.8167,46.8262,32311.0
2023-05-31 11:30:00,49.77,49.92,49.77,49.91,38928.0,46.8262,46.9673,46.8262,46.9579,38928.0
2023-05-31 11:35:00,49.91,49.92,49.86,49.88,16729.0,46.9579,46.9673,46.9108,46.9297,16729.0
2023-05-31 11:40:00,49.87,49.94,49.85,49.86,18089.0,46.9202,46.9861,46.9014,46.9108,18089.0
2023-05-31 11:45:00,49.86,49.87,49.78,49.79,18723.0,46.9108,46.9202,46.8356,46.845,18723.0
2023-05-31 11:50:00,49.78,49.8,49.66,49.69,21629.0,46.8356,46.8544,46.7227,46.7509,21629.0
2023-05-31 11:55:00,49.69,49.8,49.68,49.8,39490.0,46.7509,46.8544,46.7415,46.8544,39490.0
2023-05-31 12:00:00,49.8,49.91,49.79,49.84,20300.0,46.8544,46.9579,46.845,46.892,20300.0
2023-05-31 12:05:00,49.85,49.87,49.76,49.78,14387.0,46.9014,46.9202,46.8167,46.8356,14387.0
2023-05-31 12:10:00,49.77,49.79,49.71,49.73,17984.0,46.8262,46.845,46.7697,46.7885,17984.0
2023-05-31 12:15:00,49.73,49.89,49.72,49.86,20338.0,46.7885,46.9391,46.7791,46.9108,20338.0
2023-05-31 12:20:00,49.85,49.93,49.82,49.92,23574.0,46.9014,46.9767,46.8732,46.9673,23574.0
2023-05-31 12:25:00,49.91,49.95,49.86,49.94,12470.0,46.9579,46.9955,46.9108,46.9861,12470.0
2023-05-31 12:30:00,49.95,49.95,49.89,49.91,20882.0,46.9955,46.9955,46.9391,46.9579,20882.0
2023-05-31 12:35:00,49.89,49.89,49.81,49.82,9826.0,46.9391,46.9391,46.8638,46.8732,9826.0
2023-05-31 12:40:00,49.83,49.93,49.8,49.91,28617.0,46.8826,46.9767,46.8544,46.9579,28617.0
2023-05-31 12:45:00,49.91,49.99,49.85,49.93,26342.0,46.9579,47.0331,46.9014,46.9767,26342.0
2023-05-31 12:50:00,49.91,49.91,49.8,49.84,36558.0,46.9579,46.9579,46.8544,46.892,36558.0
2023-05-31 12:55:00,49.83,49.84,49.77,49.8,23252.0,46.8826,46.892,46.8262,46.8544,23252.0
2023-05-31 13:00:00,49.8,49.81,49.72,49.75,26468.0,46.8544,46.8638,46.7791,46.8073,26468.0
2023-05-31 13:05:00,49.76,49.78,49.74,49.77,22915.0,46.8167,46.8356,46.7979,46.8262,22915.0
2023-05-31 13:10:00,49.77,49.79,49.72,49.73,63628.0,46.8262,46.845,46.7791,46.7885,63628.0
2023-05-31 13:15:00,49.73,49.76,49.53,49.55,126465.0,46.7885,46.8167,46.6004,46.6192,126465.0
2023-05-31 13:20:00,49.54,49.54,49.4,49.43,79118.0,46.6098,46.6098,46.478,46.5063,79118.0
2023-05-31 13:25:00,49.43,49.62,49.42,49.59,93102.0,46.5063,46.685,46.4969,46.6568,93102.0
2023-05-31 13:30:00,49.59,49.79,49.59,49.75,41298.0,46.6568,46.845,46.6568,46.8073,41298.0
2023-05-31 13:35:00,49.74,49.75,49.58,49.7,32215.0,46.7979,46.8073,46.6474,46.7603,32215.0
2023-05-31 13:40:00,49.71,49.78,49.65,49.66,20589.0,46.7697,46.8356,46.7133,46.7227,20589.0
2023-05-31 13:45:00,49.67,49.69,49.6,49.62,31373.0,46.7321,46.7509,46.6662,46.685,31373.0
2023-05-31 13:50:00,49.63,49.67,49.61,49.62,29527.0,46.6944,46.7321,46.6756,46.685,29527.0
2023-05-31 13:55:00,49.63,49.66,49.62,49.64,12940.0,46.6944,46.7227,46.685,46.7038,12940.0
2023-05-31 14:00:00,49.63,49.65,49.58,49.62,27601.0,46.6944,46.7133,46.6474,46.685,27601.0
2023-05-31 14:05:00,49.62,49.64,49.57,49.57,21716.0,46.685,46.7038,46.638,46.638,21716.0
2023-05-31 14:10:00,49.58,49.58,49.51,49.55,43005.0,46.6474,46.6474,46.5815,46.6192,43005.0
2023-05-31 14:15:00,49.55,49.61,49.53,49.56,56002.0,46.6192,46.6756,46.6004,46.6286,56002.0
2023-05-31 14:20:00,49.56,49.74,49.54,49.72,59368.0,46.6286,46.7979,46.6098,46.7791,59368.0
2023-05-31 14:25:00,49.71,49.71,49.57,49.58,24937.0,46.7697,46.7697,46.638,46.6474,24937.0
2023-05-31 14:30:00,49.58,49.61,49.54,49.55,23781.0,46.6474,46.6756,46.6098,46.6192,23781.0
2023-05-31 14:35:00,49.55,49.6,49.53,49.57,21591.0,46.6192,46.6662,46.6004,46.638,21591.0
2023-05-31 14:40:00,49.58,49.59,49.54,49.56,34489.0,46.6474,46.6568,46.6098,46.6286,34489.0
2023-05-31 14:45:00,49.55,49.57,49.49,49.5,37427.0,46.6192,46.638,46.5627,46.5721,37427.0
2023-05-31 14:50:00,49.51,49.52,49.38,49.43,41628.0,46.5815,46.5909,46.4592,46.5063,41628.0
2023-05-31 14:55:00,49.43,49.49,49.41,49.47,20035.0,46.5063,46.5627,46.4875,46.5439,20035.0
2023-05-31 15:00:00,49.48,49.52,49.43,49.48,38196.0,46.5533,46.5909,46.5063,46.5533,38196.0
2023-05-31 15:05:00,49.48,49.52,49.43,49.48,69292.0,46.5533,46.5909,46.5063,46.5533,69292.0
2023-05-31 15:10:00,49.49,49.67,49.47,49.65,57716.0,46.5627,46.7321,46.5439,46.7133,57716.0
2023-05-31 15:15:00,49.65,49.72,49.65,49.68,36713.0,46.7133,46.7791,46.7133,46.7415,36713.0
2023-05-31 15:20:00,49.67,49.74,49.63,49.73,29512.0,46.7321,46.7979,46.6944,46.7885,29512.0
2023-05-31 15:25:00,49.73,49.75,49.67,49.72,29894.0,46.7885,46.8073,46.7321,46.7791,29894.0
2023-05-31 15:30:00,49.72,49.75,49.67,49.73,55057.0,46.7791,46.8073,46.7321,46.7885,55057.0
2023-05-31 15:35:00,49.74,49.81,49.69,49.8,67925.0,46.7979,46.8638,46.7509,46.8544,67925.0
2023-05-31 15:40:00,49.8,49.9,49.76,49.89,116675.0,46.8544,46.9485,46.8167,46.9391,116675.0
2023-05-31 15:45:00,49.89,49.92,49.75,49.76,162738.0,46.9391,46.9673,46.8073,46.8167,162738.0
2023-05-31 15:50:00,49.75,49.84,49.56,49.61,170092.0,46.8073,46.892,46.6286,46.6756,170092.0
2023-05-31 15:55:00,49.61,49.65,49.48,49.56,472115.0,46.6756,46.7133,46.5533,46.6286,472115.0
2023-06-01 09:30:00,49.77,50.05,49.65,49.81,101736.0,46.8262,47.0896,46.7133,46.8638,101736.0
2023-06-01 09:35:00,49.79,50.11,49.79,49.95,35371.0,46.845,47.146,46.845,46.9955,35371.0
2023-06-01 09:40:00,49.95,49.95,49.58,49.71,47629.0,46.9955,46.9955,46.6474,46.7697,47629.0
2023-06-01 09:45:00,49.72,49.77,49.55,49.64,44661.0,46.7791,46.8262,46.6192,46.7038,44661.0
2023-06-01 09:50:00,49.64,49.8,49.64,49.78,49118.0,46.7038,46.8544,46.7038,46.8356,49118.0
2023-06-01 09:55:00,49.77,49.97,49.76,49.94,21006.0,46.8262,47.0143,46.8167,46.9861,21006.0
2023-06-01 10:00:00,49.94,50.15,49.92,50.1,22836.0,46.9861,47.1837,46.9673,47.1366,22836.0
2023-06-01 10:05:00,50.1,50.23,50.09,50.15,48253.0,47.1366,47.2589,47.1272,47.1837,48253.0
2023-06-01 10:10:00,50.15,50.25,50.11,50.2,35242.0,47.1837,47.2778,47.146,47.2307,35242.0
2023-06-01 10:15:00,50.2,50.24,50.05,50.09,35854.0,47.2307,47.2684,47.0896,47.1272,35854.0
2023-06-01 10:20:00,50.09,50.22,50.06,50.22,47260.0,47.1272,47.2495,47.099,47.2495,47260.0
2023-06-01 10:25:00,50.21,50.25,50.13,50.18,49039.0,47.2401,47.2778,47.1649,47.2119,49039.0
2023-06-01 10:30:00,50.17,50.18,50.01,50.05,71099.0,47.2025,47.2119,47.052,47.0896,71099.0
2023-06-01 10:35:00,50.06,50.26,50.05,50.2,25352.0,47.099,47.2872,47.0896,47.2307,25352.0
2023-06-01 10:40:00,50.2,50.3,50.17,50.22,30252.0,47.2307,47.3248,47.2025,47.2495,30252.0
2023-06-01 10:45:00,50.23,50.37,50.22,50.29,46738.0,47.2589,47.3907,47.2495,47.3154,46738.0
2023-06-01 10:50:00,50.31,50.38,50.3,50.37,18857.0,47.3342,47.4001,47.3248,47.3907,18857.0
2023-06-01 10:55:00,50.36,50.44,50.36,50.39,22437.0,47.3813,47.4565,47.3813,47.4095,22437.0
2023-06-01 11:00:00,50.39,50.43,50.36,50.37,26660.0,47.4095,47.4471,47.3813,47.3907,26660.0
2023-06-01 11:05:00,50.37,50.43,50.32,50.38,24930.0,47.3907,47.4471,47.3436,47.4001,24930.0
2023-06-01 11:10:00,50.38,50.4,50.31,50.32,35012.0,47.4001,47.4189,47.3342,47.3436,35012.0
2023-06-01 11:15:00,50.33,50.41,50.28,50.28,24776.0,47.353,47.4283,47.306,47.306,24776.0
2023-06-01 11:20:00,50.28,50.37,50.27,50.37,20946.0,47.306,47.3907,47.2966,47.3907,20946.0
2023-06-01 11:25:00,50.36,50.36,50.25,50.28,26180.0,47.3813,47.3813,47.2778,47.306,26180.0
2023-06-01 11:30:00,50.3,50.38,50.25,50.36,28027.0,47.3248,47.4001,47.2778,47.3813,28027.0
2023-06-01 11:35:00,50.36,50.54,50.36,50.45,32829.0,47.3813,47.5506,47.3813,47.4659,32829.0
2023-06-01 11:40:00,50.47,50.64,50.44,50.63,46245.0,47.4848,47.6447,47.4565,47.6353,46245.0
2023-06-01 11:45:00,50.62,50.75,50.61,50.73,42800.0,47.6259,47.7482,47.6165,47.7294,42800.0
2023-06-01 11:50:00,50.72,50.73,50.6,50.6,26380.0,47.72,47.7294,47.6071,47.6071,26380.0
2023-06-01 11:55:00,50.61,50.69,50.6,50.65,28509.0,47.6165,47.6917,47.6071,47.6541,28509.0
2023-06-01 12:00:00,50.65,50.68,50.61,50.62,59352.0,47.6541,47.6823,47.6165,47.6259,59352.0
2023-06-01 12:05:00,50.62,50.62,50.55,50.55,15114.0,47.6259,47.6259,47.56,47.56,15114.0
2023-06-01 12:10:00,50.55,50.61,50.55,50.59,18877.0,47.56,47.6165,47.56,47.5977,18877.0
2023-06-01 12:15:00,50.6,50.6,50.51,50.57,21566.0,47.6071,47.6071,47.5224,47.5788,21566.0
2023-06-01 12:20:00,50.56,50.71,50.54,50.57,43230.0,47.5694,47.7106,47.5506,47.5788,43230.0
2023-06-01 12:25:00,50.55,50.59,50.5,50.59,31483.0,47.56,47.5977,47.513,47.5977,31483.0
2023-06-01 12:30:00,50.59,50.61,50.55,50.57,16267.0,47.5977,47.6165,47.56,47.5788,16267.0
2023-06-01 12:35:00,50.58,50.63,50.58,50.6,13941.0,47.5882,47.6353,47.5882,47.6071,13941.0
2023-06-01 12:40:00,50.59,50.59,50.49,50.52,27894.0,47.5977,47.5977,47.5036,47.5318,27894.0
2023-06-01 12:45:00,50.51,50.56,50.5,50.56,19602.0,47.5224,47.5694,47.513,47.5694,19602.0
2023-06-01 12:50:00,50.56,50.6,50.54,50.59,20976.0,47.5694,47.6071,47.5506,47.5977,20976.0
2023-06-01 12:55:00,50.59,50.62,50.58,50.6,15236.0,47.5977,47.6259,47.5882,47.6071,15236.0
2023-06-01 13:00:00,50.61,50.62,50.55,50.55,12870.0,47.6165,47.6259,47.56,47.56,12870.0
2023-06-01 13:05:00,50.55,50.57,50.49,50.5,24661.0,47.56,47.5788,47.5036,47.513,24661.0
2023-06-01 13:10:00,50.5,50.58,50.49,50.55,20264.0,47.513,47.5882,47.5036,47.56,20264.0
2023-06-01 13:15:00,50.55,50.59,50.54,50.54,26896.0,47.56,47.5977,47.5506,47.5506,26896.0
2023-06-01 13:20:00,50.54,50.59,50.49,50.53,46741.0,47.5506,47.5977,47.5036,47.5412,46741.0
2023-06-01 13:25:00,50.53,50.54,50.5,50.52,23634.0,47.5412,47.5506,47.513,47.5318,23634.0
2023-06-01 13:30:00,50.52,50.53,50.49,50.53,72596.0,47.5318,47.5412,47.5036,47.5412,72596.0
2023-06-01 13:35:00,50.53,50.54,50.38,50.42,27409.0,47.5412,47.5506,47.4001,47.4377,27409.0
2023-06-01 13:40:00,50.42,50.43,50.36,50.43,49928.0,47.4377,47.4471,47.3813,47.4471,49928.0
2023-06-01 13:45:00,50.43,50.49,50.43,50.46,20809.0,47.4471,47.5036,47.4471,47.4753,20809.0
2023-06-01 13:50:00,50.47,50.49,50.45,50.47,16282.0,47.4848,47.5036,47.4659,47.4848,16282.0
2023-06-01 13:55:00,50.47,50.55,50.46,50.55,25729.0,47.4848,47.56,47.4753,47.56,25729.0
2023-06-01 14:00:00,50.55,50.55,50.49,50.55,24750.0,47.56,47.56,47.5036,47.56,24750.0
2023-06-01 14:05:00,50.55,50.57,50.51,50.53,19990.0,47.56,47.5788,47.5224,47.5412,19990.0
2023-06-01 14:10:00,50.53,50.55,50.51,50.53,32655.0,47.5412,47.56,47.5224,47.5412,32655.0
2023-06-01 14:15:00,50.53,50.59,50.52,50.55,29070.0,47.5412,47.5977,47.5318,47.56,29070.0
2023-06-01 14:20:00,50.57,50.63,50.55,50.57,25639.0,47.5788,47.6353,47.56,47.5788,25639.0
2023-06-01 14:25:00,50.57,50.62,50.53,50.58,30814.0,47.5788,47.6259,47.5412,47.5882,30814.0
2023-06-01 14:30:00,50.59,50.6,50.52,50.53,24050.0,47.5977,47.6071,47.5318,47.5412,24050.0
2023-06-01 14:35:00,50.54,50.55,50.46,50.47,34396.0,47.5506,47.56,47.4753,47.4848,34396.0
2023-06-01 14:40:00,50.47,50.5,50.4,50.41,23121.0,47.4848,47.513,47.4189,47.4283,23121.0
2023-06-01 14:45:00,50.41,50.44,50.39,50.41,23297.0,47.4283,47.4565,47.4095,47.4283,23297.0
2023-06-01 14:50:00,50.41,50.49,50.39,50.48,20568.0,47.4283,47.5036,47.4095,47.4942,20568.0
2023-06-01 14:55:00,50.48,50.56,50.47,50.55,26658.0,47.4942,47.5694,47.4848,47.56,26658.0
2023-06-01 15:00:00,50.55,50.57,50.53,50.56,26893.0,47.56,47.5788,47.5412,47.5694,26893.0
2023-06-01 15:05:00,50.57,50.65,50.57,50.58,31600.0,47.5788,47.6541,47.5788,47.5882,31600.0
2023-06-01 15:10:00,50.58,50.62,50.56,50.56,32052.0,47.5882,47.6259,47.5694,47.5694,32052.0
2023-06-01 15:15:00,50.56,50.56,50.52,50.53,27485.0,47.5694,47.5694,47.5318,47.5412,27485.0
2023-06-01 15:20:00,50.53,50.54,50.47,50.47,35212.0,47.5412,47.5506,47.4848,47.4848,35212.0
2023-06-01 15:25:00,50.47,50.49,50.41,50.41,38567.0,47.4848,47.5036,47.4283,47.4283,38567.0
2023-06-01 15:30:00,50.41,50.44,50.34,50.36,50623.0,47.4283,47.4565,47.3624,47.3813,50623.0
2023-06-01 15:35:00,50.35,50.38,50.33,50.34,63860.0,47.3719,47.4001,47.353,47.3624,63860.0
2023-06-01 15:40:00,50.34,50.44,50.34,50.41,90608.0,47.3624,47.4565,47.3624,47.4283,90608.0
2023-06-01 15:45:00,50.4,50.44,50.38,50.44,66718.0,47.4189,47.4565,47.4001,47.4565,66718.0
2023-06-01 15:50:00,50.43,50.43,50.28,50.33,111680.0,47.4471,47.4471,47.306,47.353,111680.0
2023-06-01 15:55:00,50.33,50.4,50.25,50.38,340514.0,47.353,47.4189,47.2778,47.4001,340514.0
2023-06-02 09:30:00,51.23,51.34,50.83,50.87,124099.0,48.1998,48.3033,47.8235,47.8611,124099.0
2023-06-02 09:35:00,50.88,51.36,50.86,51.27,66210.0,47.8705,48.3221,47.8517,48.2374,66210.0
2023-06-02 09:40:00,51.28,51.47,51.27,51.4,42775.0,48.2468,48.4256,48.2374,48.3597,42775.0
2023-06-02 09:45:00,51.38,51.59,51.34,51.53,78963.0,48.3409,48.5385,48.3033,48.4821,78963.0
2023-06-02 09:50:00,51.53,51.75,51.45,51.73,72504.0,48.4821,48.689,48.4068,48.6702,72504.0
2023-06-02 09:55:00,51.73,52.02,51.67,51.9,72193.0,48.6702,48.9431,48.6138,48.8302,72193.0
2023-06-02 10:00:00,51.88,51.97,51.72,51.88,38062.0,48.8114,48.896,48.6608,48.8114,38062.0
2023-06-02 10:05:00,51.89,52.15,51.84,52.13,71377.0,48.8208,49.0654,48.7737,49.0466,71377.0
2023-06-02 10:10:00,52.12,52.22,52.06,52.16,51802.0,49.0372,49.1312,48.9807,49.0748,51802.0
2023-06-02 10:15:00,52.16,52.22,51.92,51.99,59219.0,49.0748,49.1312,48.849,48.9148,59219.0
2023-06-02 10:20:00,51.98,52.1,51.89,52.1,55414.0,48.9054,49.0183,48.8208,49.0183,55414.0
2023-06-02 10:25:00,52.11,52.42,52.09,52.4,88571.0,49.0277,49.3194,49.0089,49.3006,88571.0
2023-06-02 10:30:00,52.41,52.49,52.33,52.45,63859.0,49.31,49.3853,49.2347,49.3476,63859.0
2023-06-02 10:35:00,52.46,52.53,52.37,52.48,43766.0,49.357,49.4229,49.2724,49.3759,43766.0
2023-06-02 10:40:00,52.48,52.51,52.38,52.51,90792.0,49.3759,49.4041,49.2818,49.4041,90792.0
2023-06-02 10:45:00,52.51,52.59,52.51,52.56,39532.0,49.4041,49.4794,49.4041,49.4511,39532.0
2023-06-02 10:50:00,52.55,52.59,52.5,52.58,48256.0,49.4417,49.4794,49.3947,49.4699,48256.0
2023-06-02 10:55:00,52.58,52.7,52.55,52.7,44574.0,49.4699,49.5829,49.4417,49.5829,44574.0
2023-06-02 11:00:00,52.7,52.8,52.67,52.8,38121.0,49.5829,49.6769,49.5546,49.6769,38121.0
2023-06-02 11:05:00,52.81,52.81,52.67,52.71,33354.0,49.6863,49.6863,49.5546,49.5923,33354.0
2023-06-02 11:10:00,52.71,52.84,52.68,52.83,24750.0,49.5923,49.7146,49.564,49.7052,24750.0
2023-06-02 11:15:00,52.83,52.91,52.82,52.91,29213.0,49.7052,49.7804,49.6958,49.7804,29213.0
2023-06-02 11:20:00,52.91,52.95,52.89,52.91,27127.0,49.7804,49.8181,49.7616,49.7804,27127.0
2023-06-02 11:25:00,52.9,52.94,52.84,52.88,36139.0,49.771,49.8087,49.7146,49.7522,36139.0
2023-06-02 11:30:00,52.88,52.92,52.84,52.92,30843.0,49.7522,49.7898,49.7146,49.7898,30843.0
2023-06-02 11:35:00,52.91,52.92,52.84,52.85,36605.0,49.7804,49.7898,49.7146,49.724,36605.0
2023-06-02 11:40:00,52.84,52.88,52.81,52.85,28675.0,49.7146,49.7522,49.6863,49.724,28675.0
2023-06-02 11:45:00,52.84,52.87,52.74,52.77,55484.0,49.7146,49.7428,49.6205,49.6487,55484.0
2023-06-02 11:50:00,52.77,52.89,52.76,52.85,47036.0,49.6487,49.7616,49.6393,49.724,47036.0
2023-06-02 11:55:00,52.86,52.96,52.84,52.95,34188.0,49.7334,49.8275,49.7146,49.8181,34188.0
2023-06-02 12:00:00,52.95,52.96,52.81,52.84,29952.0,49.8181,49.8275,49.6863,49.7146,29952.0
2023-06-02 12:05:00,52.84,53.0,52.83,52.91,39851.0,49.7146,49.8651,49.7052,49.7804,39851.0
2023-06-02 12:10:00,52.92,52.96,52.86,52.96,20085.0,49.7898,49.8275,49.7334,49.8275,20085.0
2023-06-02 12:15:00,52.95,52.99,52.9,52.91,33705.0,49.8181,49.8557,49.771,49.7804,33705.0
2023-06-02 12:20:00,52.9,52.92,52.81,52.91,31916.0,49.771,49.7898,49.6863,49.7804,31916.0
2023-06-02 12:25:00,52.91,53.0,52.9,52.99,25921.0,49.7804,49.8651,49.771,49.8557,25921.0
2023-06-02 12:30:00,53.0,53.18,53.0,53.17,56144.0,49.8651,50.0345,49.8651,50.0251,56144.0
2023-06-02 12:35:00,53.19,53.24,53.15,53.2,58812.0,50.0439,50.0909,50.0062,50.0533,58812.0
2023-06-02 12:40:00,53.19,53.21,53.12,53.16,51768.0,50.0439,50.0627,49.978,50.0156,51768.0
2023-06-02 12:45:00,53.17,53.17,53.0,53.08,51171.0,50.0251,50.0251,49.8651,49.9404,51171.0
2023-06-02 12:50:00,53.09,53.17,53.09,53.17,35243.0,49.9498,50.0251,49.9498,50.0251,35243.0
2023-06-02 12:55:00,53.16,53.27,53.16,53.24,44679.0,50.0156,50.1191,50.0156,50.0909,44679.0
2023-06-02 13:00:00,53.24,53.24,53.17,53.17,24969.0,50.0909,50.0909,50.0251,50.0251,24969.0
2023-06-02 13:05:00,53.16,53.18,53.1,53.14,20452.0,50.0156,50.0345,49.9592,49.9968,20452.0
2023-06-02 13:10:00,53.14,53.14,53.07,53.08,23180.0,49.9968,49.9968,49.931,49.9404,23180.0
2023-06-02 13:15:00,53.08,53.21,53.08,53.2,38858.0,49.9404,50.0627,49.9404,50.0533,38858.0
2023-06-02 13:20:00,53.19,53.3,53.19,53.26,31485.0,50.0439,50.1474,50.0439,50.1097,31485.0
2023-06-02 13:25:00,53.26,53.3,53.23,53.27,25898.0,50.1097,50.1474,50.0815,50.1191,25898.0
2023-06-02 13:30:00,53.27,53.29,53.23,53.23,24859.0,50.1191,50.138,50.0815,50.0815,24859.0
2023-06-02 13:35:00,53.23,53.27,53.21,53.23,17583.0,50.0815,50.1191,50.0627,50.0815,17583.0
2023-06-02 13:40:00,53.24,53.26,53.17,53.19,26062.0,50.0909,50.1097,50.0251,50.0439,26062.0
2023-06-02 13:45:00,53.19,53.26,53.13,53.26,35897.0,50.0439,50.1097,49.9874,50.1097,35897.0
2023-06-02 13:50:00,53.26,53.38,53.26,53.37,41639.0,50.1097,50.2226,50.1097,50.2132,41639.0
2023-06-02 13:55:00,53.37,53.38,53.23,53.28,63316.0,50.2132,50.2226,50.0815,50.1285,63316.0
2023-06-02 14:00:00,53.28,53.29,53.19,53.2,21704.0,50.1285,50.138,50.0439,50.0533,21704.0
2023-06-02 14:05:00,53.19,53.19,53.03,53.1,26425.0,50.0439,50.0439,49.8933,49.9592,26425.0
2023-06-02 14:10:00,53.1,53.14,53.05,53.06,24546.0,49.9592,49.9968,49.9121,49.9216,24546.0
2023-06-02 14:15:00,53.08,53.11,53.06,53.09,18960.0,49.9404,49.9686,49.9216,49.9498,18960.0
2023-06-02 14:20:00,53.09,53.13,53.07,53.13,23870.0,49.9498,49.9874,49.931,49.9874,23870.0
2023-06-02 14:25:00,53.13,53.15,53.1,53.13,33938.0,49.9874,50.0062,49.9592,49.9874,33938.0
2023-06-02 14:30:00,53.14,53.15,53.09,53.11,31257.0,49.9968,50.0062,49.9498,49.9686,31257.0
2023-06-02 14:35:00,53.1,53.18,53.08,53.13,31141.0,49.9592,50.0345,49.9404,49.9874,31141.0
2023-06-02 14:40:00,53.14,53.19,53.13,53.16,25220.0,49.9968,50.0439,49.9874,50.0156,25220.0
2023-06-02 14:45:00,53.16,53.21,53.15,53.18,28240.0,50.0156,50.0627,50.0062,50.0345,28240.0
2023-06-02 14:50:00,53.18,53.2,53.11,53.18,47019.0,50.0345,50.0533,49.9686,50.0345,47019.0
2023-06-02 14:55:00,53.18,53.23,53.12,53.22,35972.0,50.0345,50.0815,49.978,50.0721,35972.0
2023-06-02 15:00:00,53.23,53.28,53.22,53.27,30278.0,50.0815,50.1285,50.0721,50.1191,30278.0
2023-06-02 15:05:00,53.27,53.3,53.24,53.25,52184.0,50.1191,50.1474,50.0909,50.1003,52184.0
2023-06-02 15:10:00,53.25,53.27,53.15,53.18,75527.0,50.1003,50.1191,50.0062,50.0345,75527.0
2023-06-02 15:15:00,53.19,53.22,53.17,53.2,38188.0,50.0439,50.0721,50.0251,50.0533,38188.0
2023-06-02 15:20:00,53.21,53.21,53.08,53.08,75486.0,50.0627,50.0627,49.9404,49.9404,75486.0
2023-06-02 15:25:00,53.08,53.13,53.07,53.13,50997.0,49.9404,49.9874,49.931,49.9874,50997.0
2023-06-02 15:30:00,53.14,53.25,53.12,53.25,81284.0,49.9968,50.1003,49.978,50.1003,81284.0
2023-06-02 15:35:00,53.25,53.27,53.1,53.15,118989.0,50.1003,50.1191,49.9592,50.0062,118989.0
2023-06-02 15:40:00,53.15,53.17,53.09,53.09,108939.0,50.0062,50.0251,49.9498,49.9498,108939.0
2023-06-02 15:45:00,53.09,53.1,52.99,53.05,132698.0,49.9498,49.9592,49.8557,49.9121,132698.0
2023-06-02 15:50:00,53.05,53.08,52.98,53.01,185293.0,49.9121,49.9404,49.8463,49.8745,185293.0
2023-06-02 15:55:00,53.01,53.03,52.88,52.95,472995.0,49.8745,49.8933,49.7522,49.8181,472995.0
2023-06-05 09:30:00,53.21,53.21,53.01,53.05,85262.0,50.0627,50.0627,49.8745,49.9121,85262.0
2023-06-05 09:35:00,53.03,53.16,52.99,53.04,24922.0,49.8933,50.0156,49.8557,49.9027,24922.0
2023-06-05 09:40:00,53.03,53.08,52.83,52.94,37973.0,49.8933,49.9404,49.7052,49.8087,37973.0
2023-06-05 09:45:00,52.95,52.98,52.88,52.93,26535.0,49.8181,49.8463,49.7522,49.7992,26535.0
2023-06-05 09:50:00,52.93,52.99,52.91,52.97,7395.0,49.7992,49.8557,49.7804,49.8369,7395.0
2023-06-05 09:55:00,53.05,53.11,52.81,52.87,37103.0,49.9121,49.9686,49.6863,49.7428,37103.0
2023-06-05 10:00:00,52.87,53.19,52.86,52.91,28194.0,49.7428,50.0439,49.7334,49.7804,28194.0
2023-06-05 10:05:00,52.9,52.91,52.58,52.58,27338.0,49.771,49.7804,49.4699,49.4699,27338.0
2023-06-05 10:10:00,52.55,52.57,52.21,52.33,37268.0,49.4417,49.4605,49.1218,49.2347,37268.0
2023-06-05 10:15:00,52.33,52.41,52.3,52.35,34297.0,49.2347,49.31,49.2065,49.2536,34297.0
2023-06-05 10:20:00,52.34,52.46,52.29,52.44,81565.0,49.2441,49.357,49.1971,49.3382,81565.0
2023-06-05 10:25:00,52.42,52.48,52.28,52.37,34079.0,49.3194,49.3759,49.1877,49.2724,34079.0
2023-06-05 10:30:00,52.38,52.63,52.36,52.63,23391.0,49.2818,49.517,49.263,49.517,23391.0
2023-06-05 10:35:00,52.62,52.71,52.56,52.71,44398.0,49.5076,49.5923,49.4511,49.5923,44398.0
2023-06-05 10:40:00,52.71,52.74,52.64,52.71,27924.0,49.5923,49.6205,49.5264,49.5923,27924.0
2023-06-05 10:45:00,52.71,52.78,52.63,52.78,40083.0,49.5923,49.6581,49.517,49.6581,40083.0
2023-06-05 10:50:00,52.8,52.8,52.64,52.65,32719.0,49.6769,49.6769,49.5264,49.5358,32719.0
2023-06-05 10:55:00,52.64,52.65,52.41,52.46,43115.0,49.5264,49.5358,49.31,49.357,43115.0
2023-06-05 11:00:00,52.46,52.71,52.46,52.54,35629.0,49.357,49.5923,49.357,49.4323,35629.0
2023-06-05 11:05:00,52.55,52.67,52.46,52.64,42019.0,49.4417,49.5546,49.357,49.5264,42019.0
2023-06-05 11:10:00,52.63,52.68,52.62,52.66,23652.0,49.517,49.564,49.5076,49.5452,23652.0
2023-06-05 11:15:00,52.67,52.7,52.6,52.69,26594.0,49.5546,49.5829,49.4888,49.5734,26594.0
2023-06-05 11:20:00,52.7,52.73,52.61,52.69,36616.0,49.5829,49.6111,49.4982,49.5734,36616.0
2023-06-05 11:25:00,52.69,52.74,52.66,52.73,21126.0,49.5734,49.6205,49.5452,49.6111,21126.0
2023-06-05 11:30:00,52.73,52.8,52.72,52.74,24596.0,49.6111,49.6769,49.6017,49.6205,24596.0
2023-06-05 11:35:00,52.75,52.78,52.66,52.67,26100.0,49.6299,49.6581,49.5452,49.5546,26100.0
2023-06-05 11:40:00,52.66,52.8,52.65,52.79,15605.0,49.5452,49.6769,49.5358,49.6675,15605.0
2023-06-05 11:45:00,52.78,52.82,52.73,52.78,17628.0,49.6581,49.6958,49.6111,49.6581,17628.0
2023-06-05 11:50:00,52.77,52.82,52.74,52.79,24034.0,49.6487,49.6958,49.6205,49.6675,24034.0
2023-06-05 11:55:00,52.79,52.83,52.73,52.77,101041.0,49.6675,49.7052,49.6111,49.6487,101041.0
2023-06-05 12:00:00,52.77,52.78,52.68,52.69,41539.0,49.6487,49.6581,49.564,49.5734,41539.0
2023-06-05 12:05:00,52.69,52.73,52.68,52.73,16522.0,49.5734,49.6111,49.564,49.6111,16522.0
2023-06-05 12:10:00,52.75,52.79,52.72,52.78,56653.0,49.6299,49.6675,49.6017,49.6581,56653.0
2023-06-05 12:15:00,52.77,52.77,52.7,52.76,15730.0,49.6487,49.6487,49.5829,49.6393,15730.0
2023-06-05 12:20:00,52.75,52.76,52.69,52.75,16543.0,49.6299,49.6393,49.5734,49.6299,16543.0
2023-06-05 12:25:00,52.75,52.76,52.72,52.73,34714.0,49.6299,49.6393,49.6017,49.6111,34714.0
2023-06-05 12:30:00,52.73,52.74,52.71,52.73,16265.0,49.6111,49.6205,49.5923,49.6111,16265.0
2023-06-05 12:35:00,52.72,52.73,52.68,52.68,21770.0,49.6017,49.6111,49.564,49.564,21770.0
2023-06-05 12:40:00,52.68,52.74,52.67,52.72,18591.0,49.564,49.6205,49.5546,49.6017,18591.0
2023-06-05 12:45:00,52.72,52.75,52.68,52.69,23178.0,49.6017,49.6299,49.564,49.5734,23178.0
2023-06-05 12:50:00,52.7,52.7,52.63,52.64,19433.0,49.5829,49.5829,49.517,49.5264,19433.0
2023-06-05 12:55:00,52.64,52.72,52.63,52.72,34973.0,49.5264,49.6017,49.517,49.6017,34973.0
2023-06-05 13:00:00,52.72,52.73,52.65,52.68,25521.0,49.6017,49.6111,49.5358,49.564,25521.0
2023-06-05 13:05:00,52.68,52.71,52.65,52.69,22806.0,49.564,49.5923,49.5358,49.5734,22806.0
2023-06-05 13:10:00,52.7,52.71,52.58,52.58,51794.0,49.5829,49.5923,49.4699,49.4699,51794.0
2023-06-05 13:15:00,52.57,52.66,52.53,52.63,45045.0,49.4605,49.5452,49.4229,49.517,45045.0
2023-06-05 13:20:00,52.64,52.66,52.55,52.56,26492.0,49.5264,49.5452,49.4417,49.4511,26492.0
2023-06-05 13:25:00,52.57,52.57,52.47,52.54,34995.0,49.4605,49.4605,49.3665,49.4323,34995.0
2023-06-05 13:30:00,52.54,52.54,52.43,52.46,26797.0,49.4323,49.4323,49.3288,49.357,26797.0
2023-06-05 13:35:00,52.46,52.47,52.43,52.43,31314.0,49.357,49.3665,49.3288,49.3288,31314.0
2023-06-05 13:40:00,52.44,52.51,52.44,52.51,16978.0,49.3382,49.4041,49.3382,49.4041,16978.0
2023-06-05 13:45:00,52.5,52.72,52.49,52.71,53752.0,49.3947,49.6017,49.3853,49.5923,53752.0
2023-06-05 13:50:00,52.7,52.72,52.64,52.69,30142.0,49.5829,49.6017,49.5264,49.5734,30142.0
2023-06-05 13:55:00,52.68,52.72,52.66,52.69,37447.0,49.564,49.6017,49.5452,49.5734,37447.0
2023-06-05 14:00:00,52.69,52.7,52.61,52.63,20696.0,49.5734,49.5829,49.4982,49.517,20696.0
2023-06-05 14:05:00,52.62,52.62,52.54,52.58,32632.0,49.5076,49.5076,49.4323,49.4699,32632.0
2023-06-05 14:10:00,52.58,52.62,52.56,52.61,27579.0,49.4699,49.5076,49.4511,49.4982,27579.0
2023-06-05 14:15:00,52.62,52.68,52.61,52.67,20398.0,49.5076,49.564,49.4982,49.5546,20398.0
2023-06-05 14:20:00,52.67,52.68,52.63,52.64,18727.0,49.5546,49.564,49.517,49.5264,18727.0
2023-06-05 14:25:00,52.63,52.69,52.61,52.68,31612.0,49.517,49.5734,49.4982,49.564,31612.0
2023-06-05 14:30:00,52.68,52.72,52.54,52.61,65550.0,49.564,49.6017,49.4323,49.4982,65550.0
2023-06-05 14:35:00,52.61,52.66,52.56,52.58,44935.0,49.4982,49.5452,49.4511,49.4699,44935.0
2023-06-05 14:40:00,52.58,52.63,52.54,52.63,24567.0,49.4699,49.517,49.4323,49.517,24567.0
2023-06-05 14:45:00,52.63,52.67,52.59,52.64,42275.0,49.517,49.5546,49.4794,49.5264,42275.0
2023-06-05 14:50:00,52.63,52.7,52.57,52.7,39168.0,49.517,49.5829,49.4605,49.5829,39168.0
2023-06-05 14:55:00,52.69,52.71,52.66,52.71,23914.0,49.5734,49.5923,49.5452,49.5923,23914.0
2023-06-05 15:00:00,52.71,52.72,52.55,52.58,67414.0,49.5923,49.6017,49.4417,49.4699,67414.0
2023-06-05 15:05:00,52.58,52.66,52.57,52.61,34210.0,49.4699,49.5452,49.4605,49.4982,34210.0
2023-06-05 15:10:00,52.61,52.7,52.57,52.69,31597.0,49.4982,49.5829,49.4605,49.5734,31597.0
2023-06-05 15:15:00,52.68,52.69,52.63,52.63,36747.0,49.564,49.5734,49.517,49.517,36747.0
2023-06-05 15:20:00,52.64,52.68,52.62,52.64,28432.0,49.5264,49.564,49.5076,49.5264,28432.0
2023-06-05 15:25:00,52.64,52.64,52.59,52.61,30980.0,49.5264,49.5264,49.4794,49.4982,30980.0
2023-06-05 15:30:00,52.6,52.63,52.59,52.62,48693.0,49.4888,49.517,49.4794,49.5076,48693.0
2023-06-05 15:35:00,52.62,52.74,52.62,52.73,56355.0,49.5076,49.6205,49.5076,49.6111,56355.0
2023-06-05 15:40:00,52.73,52.78,52.73,52.76,66247.0,49.6111,49.6581,49.6111,49.6393,66247.0
2023-06-05 15:45:00,52.76,52.76,52.66,52.71,55359.0,49.6393,49.6393,49.5452,49.5923,55359.0
2023-06-05 15:50:00,52.7,52.72,52.54,52.57,89037.0,49.5829,49.6017,49.4323,49.4605,89037.0
2023-06-05 15:55:00,52.56,52.66,52.49,52.64,361426.0,49.4511,49.5452,49.3853,49.5264,361426.0
2023-06-06 09:30:00,52.73,52.77,52.59,52.69,52797.0,49.6111,49.6487,49.4794,49.5734,52797.0
2023-06-06 09:35:00,52.72,53.12,52.67,53.03,42567.0,49.6017,49.978,49.5546,49.8933,42567.0
2023-06-06 09:40:00,53.03,53.03,52.84,53.01,26425.0,49.8933,49.8933,49.7146,49.8745,26425.0
2023-06-06 09:45:00,53.01,53.13,52.97,52.98,23379.0,49.8745,49.9874,49.8369,49.8463,23379.0
2023-06-06 09:50:00,52.97,53.06,52.92,53.05,26952.0,49.8369,49.9216,49.7898,49.9121,26952.0
2023-06-06 09:55:00,53.05,53.18,53.0,53.16,23676.0,49.9121,50.0345,49.8651,50.0156,23676.0
2023-06-06 10:00:00,53.16,53.32,53.14,53.23,18413.0,50.0156,50.1662,49.9968,50.0815,18413.0
2023-06-06 10:05:00,53.22,53.38,53.22,53.36,21069.0,50.0721,50.2226,50.0721,50.2038,21069.0
2023-06-06 10:10:00,53.36,53.39,53.28,53.33,24216.0,50.2038,50.232,50.1285,50.1756,24216.0
2023-06-06 10:15:00,53.31,53.35,53.24,53.33,22560.0,50.1568,50.1944,50.0909,50.1756,22560.0
2023-06-06 10:20:00,53.35,53.35,53.26,53.3,15275.0,50.1944,50.1944,50.1097,50.1474,15275.0
2023-06-06 10:25:00,53.3,53.44,53.29,53.44,17921.0,50.1474,50.2791,50.138,50.2791,17921.0
2023-06-06 10:30:00,53.43,53.51,53.39,53.39,23449.0,50.2697,50.3449,50.232,50.232,23449.0
2023-06-06 10:35:00,53.39,53.39,53.24,53.34,56208.0,50.232,50.232,50.0909,50.185,56208.0
2023-06-06 10:40:00,53.34,53.37,53.32,53.34,34572.0,50.185,50.2132,50.1662,50.185,34572.0
2023-06-06 10:45:00,53.34,53.47,53.32,53.44,28237.0,50.185,50.3073,50.1662,50.2791,28237.0
2023-06-06 10:50:00,53.44,53.48,53.39,53.46,21897.0,50.2791,50.3167,50.232,50.2979,21897.0
2023-06-06 10:55:00,53.46,53.5,53.39,53.5,20798.0,50.2979,50.3355,50.232,50.3355,20798.0
2023-06-06 11:00:00,53.51,53.55,53.4,53.53,41734.0,50.3449,50.3826,50.2414,50.3638,41734.0
2023-06-06 11:05:00,53.54,53.6,53.51,53.6,22981.0,50.3732,50.4296,50.3449,50.4296,22981.0
2023-06-06 11:10:00,53.6,53.71,53.56,53.57,33277.0,50.4296,50.5331,50.392,50.4014,33277.0
2023-06-06 11:15:00,53.58,53.67,53.56,53.61,27006.0,50.4108,50.4955,50.392,50.439,27006.0
2023-06-06 11:20:00,53.61,53.63,53.51,53.53,22920.0,50.439,50.4578,50.3449,50.3638,22920.0
2023-06-06 11:25:00,53.54,53.61,53.47,53.58,23418.0,50.3732,50.439,50.3073,50.4108,23418.0
2023-06-06 11:30:00,53.59,53.66,53.55,53.56,15726.0,50.4202,50.4861,50.3826,50.392,15726.0
2023-06-06 11:35:00,53.55,53.72,53.54,53.7,23551.0,50.3826,50.5425,50.3732,50.5237,23551.0
2023-06-06 11:40:00,53.71,53.81,53.68,53.79,61818.0,50.5331,50.6272,50.5049,50.6084,61818.0
2023-06-06 11:45:00,53.79,53.83,53.75,53.83,16027.0,50.6084,50.646,50.5707,50.646,16027.0
2023-06-06 11:50:00,53.82,53.83,53.7,53.71,20803.0,50.6366,50.646,50.5237,50.5331,20803.0
2023-06-06 11:55:00,53.7,53.73,53.65,53.68,14987.0,50.5237,50.5519,50.4767,50.5049,14987.0
2023-06-06 12:00:00,53.66,53.7,53.58,53.61,57974.0,50.4861,50.5237,50.4108,50.439,57974.0
2023-06-06 12:05:00,53.6,53.6,53.45,53.49,19054.0,50.4296,50.4296,50.2885,50.3261,19054.0
2023-06-06 12:10:00,53.49,53.51,53.44,53.49,11540.0,50.3261,50.3449,50.2791,50.3261,11540.0
2023-06-06 12:15:00,53.48,53.54,53.47,53.5,11986.0,50.3167,50.3732,50.3073,50.3355,11986.0
2023-06-06 12:20:00,53.52,53.57,53.52,53.55,14921.0,50.3543,50.4014,50.3543,50.3826,14921.0
2023-06-06 12:25:00,53.56,53.6,53.52,53.53,13851.0,50.392,50.4296,50.3543,50.3638,13851.0
2023-06-06 12:30:00,53.53,53.55,53.5,53.55,16931.0,50.3638,50.3826,50.3355,50.3826,16931.0
2023-06-06 12:35:00,53.55,53.6,53.53,53.56,16732.0,50.3826,50.4296,50.3638,50.392,16732.0
2023-06-06 12:40:00,53.54,53.54,53.5,53.53,29325.0,50.3732,50.3732,50.3355,50.3638,29325.0
2023-06-06 12:45:00,53.54,53.62,53.54,53.6,13710.0,50.3732,50.4484,50.3732,50.4296,13710.0
2023-06-06 12:50:00,53.61,53.68,53.59,53.6,12017.0,50.439,50.5049,50.4202,50.4296,12017.0
2023-06-06 12:55:00,53.6,53.62,53.58,53.61,12848.0,50.4296,50.4484,50.4108,50.439,12848.0
2023-06-06 13:00:00,53.61,53.63,53.55,53.58,16564.0,50.439,50.4578,50.3826,50.4108,16564.0
2023-06-06 13:05:00,53.57,53.69,53.56,53.69,15274.0,50.4014,50.5143,50.392,50.5143,15274.0
2023-06-06 13:10:00,53.69,53.74,53.65,53.66,14763.0,50.5143,50.5613,50.4767,50.4861,14763.0
2023-06-06 13:15:00,53.66,53.72,53.61,53.62,21077.0,50.4861,50.5425,50.439,50.4484,21077.0
2023-06-06 13:20:00,53.61,53.61,53.46,53.56,26960.0,50.439,50.439,50.2979,50.392,26960.0
2023-06-06 13:25:00,53.55,53.6,53.46,53.57,35698.0,50.3826,50.4296,50.2979,50.4014,35698.0
2023-06-06 13:30:00,53.57,53.59,53.5,53.55,27052.0,50.4014,50.4202,50.3355,50.3826,27052.0
2023-06-06 13:35:00,53.55,53.57,53.51,53.52,25361.0,50.3826,50.4014,50.3449,50.3543,25361.0
2023-06-06 13:40:00,53.52,53.53,53.47,53.47,17369.0,50.3543,50.3638,50.3073,50.3073,17369.0
2023-06-06 13:45:00,53.46,53.53,53.45,53.51,28419.0,50.2979,50.3638,50.2885,50.3449,28419.0
2023-06-06 13:50:00,53.52,53.57,53.51,53.54,22511.0,50.3543,50.4014,50.3449,50.3732,22511.0
2023-06-06 13:55:00,53.53,53.55,53.48,53.51,36939.0,50.3638,50.3826,50.3167,50.3449,36939.0
2023-06-06 14:00:00,53.5,53.5,53.43,53.46,30316.0,50.3355,50.3355,50.2697,50.2979,30316.0
2023-06-06 14:05:00,53.46,53.46,53.35,53.43,74675.0,50.2979,50.2979,50.1944,50.2697,74675.0
2023-06-06 14:10:00,53.43,53.45,53.34,53.43,29444.0,50.2697,50.2885,50.185,50.2697,29444.0
2023-06-06 14:15:00,53.45,53.52,53.43,53.51,22939.0,50.2885,50.3543,50.2697,50.3449,22939.0
2023-06-06 14:20:00,53.52,53.55,53.5,53.54,22970.0,50.3543,50.3826,50.3355,50.3732,22970.0
2023-06-06 14:25:00,53.54,53.55,53.5,53.54,28954.0,50.3732,50.3826,50.3355,50.3732,28954.0
2023-06-06 14:30:00,53.54,53.54,53.48,53.54,37158.0,50.3732,50.3732,50.3167,50.3732,37158.0
2023-06-06 14:35:00,53.53,53.59,53.53,53.55,20352.0,50.3638,50.4202,50.3638,50.3826,20352.0
2023-06-06 14:40:00,53.56,53.64,53.53,53.6,123498.0,50.392,50.4673,50.3638,50.4296,123498.0
2023-06-06 14:45:00,53.59,53.6,53.51,53.52,21746.0,50.4202,50.4296,50.3449,50.3543,21746.0
2023-06-06 14:50:00,53.52,53.54,53.48,53.5,25608.0,50.3543,50.3732,50.3167,50.3355,25608.0
2023-06-06 14:55:00,53.5,53.55,53.48,53.55,18596.0,50.3355,50.3826,50.3167,50.3826,18596.0
2023-06-06 15:00:00,53.55,53.58,53.52,53.53,23670.0,50.3826,50.4108,50.3543,50.3638,23670.0
2023-06-06 15:05:00,53.52,53.54,53.5,53.51,22826.0,50.3543,50.3732,50.3355,50.3449,22826.0
2023-06-06 15:10:00,53.5,53.51,53.45,53.45,29026.0,50.3355,50.3449,50.2885,50.2885,29026.0
2023-06-06 15:15:00,53.45,53.53,53.45,53.5,63377.0,50.2885,50.3638,50.2885,50.3355,63377.0
2023-06-06 15:20:00,53.5,53.6,53.47,53.6,36329.0,50.3355,50.4296,50.3073,50.4296,36329.0
2023-06-06 15:25:00,53.6,53.62,53.55,53.6,30160.0,50.4296,50.4484,50.3826,50.4296,30160.0
2023-06-06 15:30:00,53.6,53.63,53.58,53.63,37831.0,50.4296,50.4578,50.4108,50.4578,37831.0
2023-06-06 15:35:00,53.63,53.65,53.54,53.55,63770.0,50.4578,50.4767,50.3732,50.3826,63770.0
2023-06-06 15:40:00,53.54,53.55,53.47,53.48,73494.0,50.3732,50.3826,50.3073,50.3167,73494.0
2023-06-06 15:45:00,53.47,53.47,53.36,53.4,78890.0,50.3073,50.3073,50.2038,50.2414,78890.0
2023-06-06 15:50:00,53.38,53.46,53.37,53.4,118718.0,50.2226,50.2979,50.2132,50.2414,118718.0
2023-06-06 15:55:00,53.4,53.45,53.36,53.41,218589.0,50.2414,50.2885,50.2038,50.2509,218589.0
2023-06-07 09:30:00,53.45,53.65,53.32,53.65,92787.0,50.2885,50.4767,50.1662,50.4767,92787.0
2023-06-07 09:35:00,53.61,53.72,53.42,53.68,64818.0,50.439,50.5425,50.2603,50.5049,64818.0
2023-06-07 09:40:00,53.7,53.74,53.44,53.44,47204.0,50.5237,50.5613,50.2791,50.2791,47204.0
2023-06-07 09:45:00,53.44,53.53,53.32,53.38,42111.0,50.2791,50.3638,50.1662,50.2226,42111.0
2023-06-07 09:50:00,53.37,53.45,53.28,53.42,52086.0,50.2132,50.2885,50.1285,50.2603,52086.0
2023-06-07 09:55:00,53.41,53.57,53.4,53.55,37565.0,50.2509,50.4014,50.2414,50.3826,37565.0
2023-06-07 10:00:00,53.57,53.69,53.51,53.52,52126.0,50.4014,50.5143,50.3449,50.3543,52126.0
2023-06-07 10:05:00,53.51,53.56,53.39,53.49,34085.0,50.3449,50.392,50.232,50.3261,34085.0
2023-06-07 10:10:00,53.49,53.7,53.49,53.61,30038.0,50.3261,50.5237,50.3261,50.439,30038.0
2023-06-07 10:15:00,53.58,53.64,53.49,53.54,30412.0,50.4108,50.4673,50.3261,50.3732,30412.0
2023-06-07 10:20:00,53.54,53.75,53.5,53.72,31348.0,50.3732,50.5707,50.3355,50.5425,31348.0
2023-06-07 10:25:00,53.7,53.85,53.7,53.79,35887.0,50.5237,50.6648,50.5237,50.6084,35887.0
2023-06-07 10:30:00,53.8,53.89,53.79,53.8,28488.0,50.6178,50.7025,50.6084,50.6178,28488.0
2023-06-07 10:35:00,53.81,53.92,53.8,53.88,35100.0,50.6272,50.7307,50.6178,50.6931,35100.0
2023-06-07 10:40:00,53.88,53.97,53.82,53.86,32275.0,50.6931,50.7777,50.6366,50.6742,32275.0
2023-06-07 10:45:00,53.86,54.03,53.85,53.97,23449.0,50.6742,50.8342,50.6648,50.7777,23449.0
2023-06-07 10:50:00,53.97,54.08,53.9,54.08,31735.0,50.7777,50.8812,50.7119,50.8812,31735.0
2023-06-07 10:55:00,54.1,54.17,54.03,54.11,28385.0,50.9,50.9659,50.8342,50.9095,28385.0
2023-06-07 11:00:00,54.1,54.25,54.1,54.23,93780.0,50.9,51.0412,50.9,51.0224,93780.0
2023-06-07 11:05:00,54.23,54.29,54.22,54.27,23871.0,51.0224,51.0788,51.0129,51.06,23871.0
2023-06-07 11:10:00,54.29,54.36,54.28,54.33,29950.0,51.0788,51.1447,51.0694,51.1164,29950.0
2023-06-07 11:15:00,54.34,54.34,54.25,54.3,68178.0,51.1258,51.1258,51.0412,51.0882,68178.0
2023-06-07 11:20:00,54.29,54.34,54.22,54.33,29159.0,51.0788,51.1258,51.0129,51.1164,29159.0
2023-06-07 11:25:00,54.32,54.41,54.3,54.4,22278.0,51.107,51.1917,51.0882,51.1823,22278.0
2023-06-07 11:30:00,54.4,54.51,54.39,54.47,23908.0,51.1823,51.2858,51.1729,51.2482,23908.0
2023-06-07 11:35:00,54.46,54.51,54.44,54.45,21669.0,51.2387,51.2858,51.2199,51.2293,21669.0
2023-06-07 11:40:00,54.45,54.48,54.27,54.27,29981.0,51.2293,51.2576,51.06,51.06,29981.0
2023-06-07 11:45:00,54.28,54.35,54.23,54.35,26287.0,51.0694,51.1353,51.0224,51.1353,26287.0
2023-06-07 11:50:00,54.35,54.38,54.3,54.34,21468.0,51.1353,51.1635,51.0882,51.1258,21468.0
2023-06-07 11:55:00,54.35,54.35,54.24,54.29,17637.0,51.1353,51.1353,51.0318,51.0788,17637.0
2023-06-07 12:00:00,54.29,54.39,54.26,54.39,16087.0,51.0788,51.1729,51.0506,51.1729,16087.0
2023-06-07 12:05:00,54.38,54.45,54.37,54.42,29440.0,51.1635,51.2293,51.1541,51.2011,29440.0
2023-06-07 12:10:00,54.41,54.44,54.35,54.42,18924.0,51.1917,51.2199,51.1353,51.2011,18924.0
2023-06-07 12:15:00,54.43,54.49,54.41,54.45,17383.0,51.2105,51.267,51.1917,51.2293,17383.0
2023-06-07 12:20:00,54.46,54.5,54.44,54.47,16413.0,51.2387,51.2764,51.2199,51.2482,16413.0
2023-06-07 12:25:00,54.47,54.57,54.47,54.57,33157.0,51.2482,51.3422,51.2482,51.3422,33157.0
2023-06-07 12:30:00,54.57,54.57,54.51,54.53,20559.0,51.3422,51.3422,51.2858,51.3046,20559.0
2023-06-07 12:35:00,54.54,54.58,54.53,54.57,18789.0,51.314,51.3517,51.3046,51.3422,18789.0
2023-06-07 12:40:00,54.57,54.65,54.56,54.63,22675.0,51.3422,51.4175,51.3328,51.3987,22675.0
2023-06-07 12:45:00,54.62,54.67,54.57,54.57,27456.0,51.3893,51.4363,51.3422,51.3422,27456.0
2023-06-07 12:50:00,54.57,54.63,54.54,54.58,32872.0,51.3422,51.3987,51.314,51.3517,32872.0
2023-06-07 12:55:00,54.57,54.63,54.55,54.61,27747.0,51.3422,51.3987,51.3234,51.3799,27747.0
2023-06-07 13:00:00,54.59,54.61,54.52,54.54,26147.0,51.3611,51.3799,51.2952,51.314,26147.0
2023-06-07 13:05:00,54.55,54.58,54.5,54.54,54454.0,51.3234,51.3517,51.2764,51.314,54454.0
2023-06-07 13:10:00,54.54,54.57,54.48,54.53,114486.0,51.314,51.3422,51.2576,51.3046,114486.0
2023-06-07 13:15:00,54.53,54.6,54.5,54.55,20742.0,51.3046,51.3705,51.2764,51.3234,20742.0
2023-06-07 13:20:00,54.55,54.56,54.49,54.53,15841.0,51.3234,51.3328,51.267,51.3046,15841.0
2023-06-07 13:25:00,54.53,54.63,54.53,54.58,24383.0,51.3046,51.3987,51.3046,51.3517,24383.0
2023-06-07 13:30:00,54.57,54.6,54.51,54.51,16982.0,51.3422,51.3705,51.2858,51.2858,16982.0
2023-06-07 13:35:00,54.53,54.58,54.52,54.54,11673.0,51.3046,51.3517,51.2952,51.314,11673.0
2023-06-07 13:40:00,54.54,54.61,54.54,54.61,18399.0,51.314,51.3799,51.314,51.3799,18399.0
2023-06-07 13:45:00,54.61,54.64,54.54,54.58,31737.0,51.3799,51.4081,51.314,51.3517,31737.0
2023-06-07 13:50:00,54.57,54.62,54.55,54.6,26847.0,51.3422,51.3893,51.3234,51.3705,26847.0
2023-06-07 13:55:00,54.59,54.65,54.59,54.63,21846.0,51.3611,51.4175,51.3611,51.3987,21846.0
2023-06-07 14:00:00,54.63,54.66,54.59,54.64,32502.0,51.3987,51.4269,51.3611,51.4081,32502.0
2023-06-07 14:05:00,54.64,54.67,54.63,54.64,29789.0,51.4081,51.4363,51.3987,51.4081,29789.0
2023-06-07 14:10:00,54.64,54.64,54.56,54.59,20998.0,51.4081,51.4081,51.3328,51.3611,20998.0
2023-06-07 14:15:00,54.59,54.69,54.58,54.68,26219.0,51.3611,51.4551,51.3517,51.4457,26219.0
2023-06-07 14:20:00,54.69,54.73,54.67,54.72,37621.0,51.4551,51.4928,51.4363,51.4834,37621.0
2023-06-07 14:25:00,54.72,54.76,54.68,54.74,34805.0,51.4834,51.521,51.4457,51.5022,34805.0
2023-06-07 14:30:00,54.73,54.82,54.7,54.78,80375.0,51.4928,51.5775,51.4646,51.5398,80375.0
2023-06-07 14:35:00,54.78,54.8,54.72,54.77,180423.0,51.5398,51.5586,51.4834,51.5304,180423.0
2023-06-07 14:40:00,54.76,54.81,54.75,54.79,39384.0,51.521,51.568,51.5116,51.5492,39384.0
2023-06-07 14:45:00,54.78,54.82,54.76,54.8,47709.0,51.5398,51.5775,51.521,51.5586,47709.0
2023-06-07 14:50:00,54.8,54.88,54.79,54.88,48820.0,51.5586,51.6339,51.5492,51.6339,48820.0
2023-06-07 14:55:00,54.88,54.93,54.87,54.93,48170.0,51.6339,51.6809,51.6245,51.6809,48170.0
2023-06-07 15:00:00,54.93,54.96,54.89,54.92,77083.0,51.6809,51.7092,51.6433,51.6715,77083.0
2023-06-07 15:05:00,54.93,54.94,54.89,54.9,40218.0,51.6809,51.6904,51.6433,51.6527,40218.0
2023-06-07 15:10:00,54.91,54.96,54.86,54.95,52758.0,51.6621,51.7092,51.6151,51.6998,52758.0
2023-06-07 15:15:00,54.95,54.99,54.93,54.95,38766.0,51.6998,51.7374,51.6809,51.6998,38766.0
2023-06-07 15:20:00,54.95,54.99,54.93,54.97,51514.0,51.6998,51.7374,51.6809,51.7186,51514.0
2023-06-07 15:25:00,54.96,55.0,54.96,54.98,41961.0,51.7092,51.7468,51.7092,51.728,41961.0
2023-06-07 15:30:00,54.97,55.01,54.92,55.0,96650.0,51.7186,51.7562,51.6715,51.7468,96650.0
2023-06-07 15:35:00,55.0,55.07,54.99,55.02,75140.0,51.7468,51.8127,51.7374,51.7656,75140.0
2023-06-07 15:40:00,55.03,55.03,54.91,54.93,99606.0,51.775,51.775,51.6621,51.6809,99606.0
2023-06-07 15:45:00,54.94,54.97,54.88,54.92,134076.0,51.6904,51.7186,51.6339,51.6715,134076.0
2023-06-07 15:50:00,54.91,55.0,54.81,54.82,194503.0,51.6621,51.7468,51.568,51.5775,194503.0
2023-06-07 15:55:00,54.82,54.86,54.77,54.86,336454.0,51.5775,51.6151,51.5304,51.6151,336454.0
2023-06-08 09:30:00,54.83,54.98,54.67,54.9,98009.0,51.5869,51.728,51.4363,51.6527,98009.0
2023-06-08 09:35:00,54.91,55.02,54.32,54.32,56147.0,51.6621,51.7656,51.107,51.107,56147.0
2023-06-08 09:40:00,54.33,54.42,54.16,54.24,33932.0,51.1164,51.2011,50.9565,51.0318,33932.0
2023-06-08 09:45:00,54.25,54.32,54.11,54.28,55012.0,51.0412,51.107,50.9095,51.0694,55012.0
2023-06-08 09:50:00,54.26,54.4,54.25,54.36,34063.0,51.0506,51.1823,51.0412,51.1447,34063.0
2023-06-08 09:55:00,54.35,54.39,54.27,54.35,26760.0,51.1353,51.1729,51.06,51.1353,26760.0
2023-06-08 10:00:00,54.35,54.44,54.18,54.18,58274.0,51.1353,51.2199,50.9753,50.9753,58274.0
2023-06-08 10:05:00,54.19,54.23,54.1,54.16,38566.0,50.9847,51.0224,50.9,50.9565,38566.0
2023-06-08 10:10:00,54.17,54.23,54.08,54.19,26746.0,50.9659,51.0224,50.8812,50.9847,26746.0
2023-06-08 10:15:00,54.19,54.23,54.15,54.19,15210.0,50.9847,51.0224,50.9471,50.9847,15210.0
2023-06-08 10:20:00,54.19,54.21,54.11,54.15,19740.0,50.9847,51.0035,50.9095,50.9471,19740.0
2023-06-08 10:25:00,54.14,54.14,53.93,54.02,31247.0,50.9377,50.9377,50.7401,50.8248,31247.0
2023-06-08 10:30:00,54.03,54.11,53.87,53.88,21091.0,50.8342,50.9095,50.6836,50.6931,21091.0
2023-06-08 10:35:00,53.88,53.98,53.83,53.93,12459.0,50.6931,50.7871,50.646,50.7401,12459.0
2023-06-08 10:40:00,53.92,53.98,53.85,53.94,37620.0,50.7307,50.7871,50.6648,50.7495,37620.0
2023-06-08 10:45:00,53.95,53.96,53.87,53.93,10620.0,50.7589,50.7683,50.6836,50.7401,10620.0
2023-06-08 10:50:00,53.93,53.95,53.81,53.82,34056.0,50.7401,50.7589,50.6272,50.6366,34056.0
2023-06-08 10:55:00,53.82,53.84,53.68,53.74,33600.0,50.6366,50.6554,50.5049,50.5613,33600.0
2023-06-08 11:00:00,53.75,53.76,53.61,53.61,27353.0,50.5707,50.5802,50.439,50.439,27353.0
2023-06-08 11:05:00,53.61,53.61,53.47,53.47,28329.0,50.439,50.439,50.3073,50.3073,28329.0
2023-06-08 11:10:00,53.47,53.68,53.44,53.68,21084.0,50.3073,50.5049,50.2791,50.5049,21084.0
2023-06-08 11:15:00,53.69,53.81,53.68,53.77,24688.0,50.5143,50.6272,50.5049,50.5896,24688.0
2023-06-08 11:20:00,53.77,53.85,53.74,53.83,13773.0,50.5896,50.6648,50.5613,50.646,13773.0
2023-06-08 11:25:00,53.84,53.85,53.8,53.82,17033.0,50.6554,50.6648,50.6178,50.6366,17033.0
2023-06-08 11:30:00,53.82,53.91,53.81,53.86,32495.0,50.6366,50.7213,50.6272,50.6742,32495.0
2023-06-08 11:35:00,53.87,53.9,53.8,53.9,24222.0,50.6836,50.7119,50.6178,50.7119,24222.0
2023-06-08 11:40:00,53.91,53.91,53.78,53.78,31645.0,50.7213,50.7213,50.599,50.599,31645.0
2023-06-08 11:45:00,53.79,53.79,53.65,53.66,23786.0,50.6084,50.6084,50.4767,50.4861,23786.0
2023-06-08 11:50:00,53.65,53.66,53.53,53.55,21513.0,50.4767,50.4861,50.3638,50.3826,21513.0
2023-06-08 11:55:00,53.55,53.62,53.53,53.54,14920.0,50.3826,50.4484,50.3638,50.3732,14920.0
2023-06-08 12:00:00,53.54,53.65,53.53,53.64,20803.0,50.3732,50.4767,50.3638,50.4673,20803.0
2023-06-08 12:05:00,53.66,53.76,53.65,53.75,16892.0,50.4861,50.5802,50.4767,50.5707,16892.0
2023-06-08 12:10:00,53.73,53.75,53.68,53.69,12947.0,50.5519,50.5707,50.5049,50.5143,12947.0
2023-06-08 12:15:00,53.69,53.69,53.59,53.6,30121.0,50.5143,50.5143,50.4202,50.4296,30121.0
2023-06-08 12:20:00,53.6,53.67,53.58,53.66,23723.0,50.4296,50.4955,50.4108,50.4861,23723.0
2023-06-08 12:25:00,53.67,53.72,53.63,53.71,35699.0,50.4955,50.5425,50.4578,50.5331,35699.0
2023-06-08 12:30:00,53.72,53.78,53.7,53.75,28248.0,50.5425,50.599,50.5237,50.5707,28248.0
2023-06-08 12:35:00,53.75,53.79,53.71,53.73,13678.0,50.5707,50.6084,50.5331,50.5519,13678.0
2023-06-08 12:40:00,53.73,53.93,53.73,53.9,21655.0,50.5519,50.7401,50.5519,50.7119,21655.0
2023-06-08 12:45:00,53.91,53.92,53.74,53.74,15736.0,50.7213,50.7307,50.5613,50.5613,15736.0
2023-06-08 12:50:00,53.73,53.81,53.72,53.8,16121.0,50.5519,50.6272,50.5425,50.6178,16121.0
2023-06-08 12:55:00,53.81,53.85,53.78,53.8,23504.0,50.6272,50.6648,50.599,50.6178,23504.0
2023-06-08 13:00:00,53.8,53.84,53.78,53.82,11299.0,50.6178,50.6554,50.599,50.6366,11299.0
2023-06-08 13:05:00,53.81,53.81,53.75,53.78,13991.0,50.6272,50.6272,50.5707,50.599,13991.0
2023-06-08 13:10:00,53.78,53.8,53.75,53.78,14592.0,50.599,50.6178,50.5707,50.599,14592.0
2023-06-08 13:15:00,53.77,53.92,53.76,53.89,23909.0,50.5896,50.7307,50.5802,50.7025,23909.0
2023-06-08 13:20:00,53.89,53.91,53.84,53.89,53931.0,50.7025,50.7213,50.6554,50.7025,53931.0
2023-06-08 13:25:00,53.89,53.89,53.85,53.89,14940.0,50.7025,50.7025,50.6648,50.7025,14940.0
2023-06-08 13:30:00,53.88,54.01,53.88,53.91,20165.0,50.6931,50.8154,50.6931,50.7213,20165.0
2023-06-08 13:35:00,53.91,53.92,53.85,53.85,12023.0,50.7213,50.7307,50.6648,50.6648,12023.0
2023-06-08 13:40:00,53.85,53.94,53.85,53.93,21871.0,50.6648,50.7495,50.6648,50.7401,21871.0
2023-06-08 13:45:00,53.92,53.92,53.86,53.89,14001.0,50.7307,50.7307,50.6742,50.7025,14001.0
2023-06-08 13:50:00,53.89,53.91,53.87,53.89,28173.0,50.7025,50.7213,50.6836,50.7025,28173.0
2023-06-08 13:55:00,53.9,53.93,53.89,53.92,13663.0,50.7119,50.7401,50.7025,50.7307,13663.0
2023-06-08 14:00:00,53.93,53.94,53.89,53.91,21657.0,50.7401,50.7495,50.7025,50.7213,21657.0
2023-06-08 14:05:00,53.91,53.99,53.91,53.94,15812.0,50.7213,50.7965,50.7213,50.7495,15812.0
2023-06-08 14:10:00,53.95,54.0,53.93,53.95,22221.0,50.7589,50.806,50.7401,50.7589,22221.0
2023-06-08 14:15:00,53.96,53.98,53.91,53.91,29635.0,50.7683,50.7871,50.7213,50.7213,29635.0
2023-06-08 14:20:00,53.93,53.96,53.91,53.93,30402.0,50.7401,50.7683,50.7213,50.7401,30402.0
2023-06-08 14:25:00,53.94,53.97,53.92,53.95,25964.0,50.7495,50.7777,50.7307,50.7589,25964.0
2023-06-08 14:30:00,53.96,54.04,53.96,54.04,51507.0,50.7683,50.8436,50.7683,50.8436,51507.0
2023-06-08 14:35:00,54.03,54.12,54.03,54.1,23931.0,50.8342,50.9189,50.8342,50.9,23931.0
2023-06-08 14:40:00,54.11,54.12,54.01,54.04,17012.0,50.9095,50.9189,50.8154,50.8436,17012.0
2023-06-08 14:45:00,54.04,54.06,54.0,54.02,21333.0,50.8436,50.8624,50.806,50.8248,21333.0
2023-06-08 14:50:00,54.01,54.03,53.97,54.01,30597.0,50.8154,50.8342,50.7777,50.8154,30597.0
2023-06-08 14:55:00,54.0,54.03,53.99,54.01,35307.0,50.806,50.8342,50.7965,50.8154,35307.0
2023-06-08 15:00:00,54.02,54.06,54.02,54.04,29097.0,50.8248,50.8624,50.8248,50.8436,29097.0
2023-06-08 15:05:00,54.04,54.06,54.0,54.02,31033.0,50.8436,50.8624,50.806,50.8248,31033.0
2023-06-08 15:10:00,54.02,54.03,53.96,53.99,32391.0,50.8248,50.8342,50.7683,50.7965,32391.0
2023-06-08 15:15:00,53.99,53.99,53.89,53.91,27325.0,50.7965,50.7965,50.7025,50.7213,27325.0
2023-06-08 15:20:00,53.91,53.97,53.87,53.97,37752.0,50.7213,50.7777,50.6836,50.7777,37752.0
2023-06-08 15:25:00,53.96,53.98,53.92,53.93,65923.0,50.7683,50.7871,50.7307,50.7401,65923.0
2023-06-08 15:30:00,53.92,53.93,53.8,53.84,53562.0,50.7307,50.7401,50.6178,50.6554,53562.0
2023-06-08 15:35:00,53.84,53.97,53.82,53.92,91412.0,50.6554,50.7777,50.6366,50.7307,91412.0
2023-06-08 15:40:00,53.93,53.95,53.89,53.93,94155.0,50.7401,50.7589,50.7025,50.7401,94155.0
2023-06-08 15:45:00,53.93,53.95,53.89,53.91,123850.0,50.7401,50.7589,50.7025,50.7213,123850.0
2023-06-08 15:50:00,53.9,53.96,53.78,53.78,164106.0,50.7119,50.7683,50.599,50.599,164106.0
2023-06-08 15:55:00,53.79,53.79,53.7,53.75,381024.0,50.6084,50.6084,50.5237,50.5707,381024.0
2023-06-09 09:30:00,53.86,54.04,53.8,53.86,74233.0,50.6742,50.8436,50.6178,50.6742,74233.0
2023-06-09 09:35:00,53.83,53.99,53.72,53.99,40754.0,50.646,50.7965,50.5425,50.7965,40754.0
2023-06-09 09:40:00,54.02,54.18,53.91,54.14,33038.0,50.8248,50.9753,50.7213,50.9377,33038.0
2023-06-09 09:45:00,54.13,54.14,53.85,53.86,36246.0,50.9283,50.9377,50.6648,50.6742,36246.0
2023-06-09 09:50:00,53.87,53.93,53.65,53.7,45685.0,50.6836,50.7401,50.4767,50.5237,45685.0
2023-06-09 09:55:00,53.72,53.76,53.62,53.65,28209.0,50.5425,50.5802,50.4484,50.4767,28209.0
2023-06-09 10:00:00,53.65,53.79,53.65,53.77,37615.0,50.4767,50.6084,50.4767,50.5896,37615.0
2023-06-09 10:05:00,53.77,53.82,53.67,53.82,36978.0,50.5896,50.6366,50.4955,50.6366,36978.0
2023-06-09 10:10:00,53.88,53.89,53.78,53.81,21647.0,50.6931,50.7025,50.599,50.6272,21647.0
2023-06-09 10:15:00,53.81,53.92,53.79,53.91,22682.0,50.6272,50.7307,50.6084,50.7213,22682.0
2023-06-09 10:20:00,53.9,53.9,53.78,53.81,28705.0,50.7119,50.7119,50.599,50.6272,28705.0
2023-06-09 10:25:00,53.78,53.95,53.73,53.89,12854.0,50.599,50.7589,50.5519,50.7025,12854.0
2023-06-09 10:30:00,53.9,54.03,53.89,53.94,41409.0,50.7119,50.8342,50.7025,50.7495,41409.0
2023-06-09 10:35:00,53.94,54.18,53.92,54.13,39687.0,50.7495,50.9753,50.7307,50.9283,39687.0
2023-06-09 10:40:00,54.14,54.22,54.07,54.14,29099.0,50.9377,51.0129,50.8718,50.9377,29099.0
2023-06-09 10:45:00,54.14,54.32,54.14,54.27,36553.0,50.9377,51.107,50.9377,51.06,36553.0
2023-06-09 10:50:00,54.27,54.27,54.16,54.22,24431.0,51.06,51.06,50.9565,51.0129,24431.0
2023-06-09 10:55:00,54.21,54.28,54.09,54.12,35094.0,51.0035,51.0694,50.8906,50.9189,35094.0
2023-06-09 11:00:00,54.12,54.22,54.1,54.13,39785.0,50.9189,51.0129,50.9,50.9283,39785.0
2023-06-09 11:05:00,54.12,54.12,53.99,54.0,21281.0,50.9189,50.9189,50.7965,50.806,21281.0
2023-06-09 11:10:00,54.0,54.02,53.92,53.95,29113.0,50.806,50.8248,50.7307,50.7589,29113.0
2023-06-09 11:15:00,53.95,54.05,53.93,54.04,29803.0,50.7589,50.853,50.7401,50.8436,29803.0
2023-06-09 11:20:00,54.03,54.06,53.88,53.89,23265.0,50.8342,50.8624,50.6931,50.7025,23265.0
2023-06-09 11:25:00,53.88,53.97,53.78,53.95,26944.0,50.6931,50.7777,50.599,50.7589,26944.0
2023-06-09 11:30:00,53.94,53.94,53.83,53.89,28362.0,50.7495,50.7495,50.646,50.7025,28362.0
2023-06-09 11:35:00,53.9,53.92,53.82,53.83,20642.0,50.7119,50.7307,50.6366,50.646,20642.0
2023-06-09 11:40:00,53.83,53.91,53.82,53.91,15781.0,50.646,50.7213,50.6366,50.7213,15781.0
2023-06-09 11:45:00,53.91,53.98,53.89,53.92,31092.0,50.7213,50.7871,50.7025,50.7307,31092.0
2023-06-09 11:50:00,53.93,53.94,53.87,53.89,12229.0,50.7401,50.7495,50.6836,50.7025,12229.0
2023-06-09 11:55:00,53.87,53.91,53.84,53.88,19945.0,50.6836,50.7213,50.6554,50.6931,19945.0
2023-06-09 12:00:00,53.88,53.92,53.84,53.88,19573.0,50.6931,50.7307,50.6554,50.6931,19573.0
2023-06-09 12:05:00,53.89,53.9,53.82,53.82,19336.0,50.7025,50.7119,50.6366,50.6366,19336.0
2023-06-09 12:10:00,53.82,53.9,53.82,53.9,27715.0,50.6366,50.7119,50.6366,50.7119,27715.0
2023-06-09 12:15:00,53.9,53.93,53.87,53.88,18819.0,50.7119,50.7401,50.6836,50.6931,18819.0
2023-06-09 12:20:00,53.87,53.92,53.86,53.91,19280.0,50.6836,50.7307,50.6742,50.7213,19280.0
2023-06-09 12:25:00,53.91,53.96,53.88,53.93,24298.0,50.7213,50.7683,50.6931,50.7401,24298.0
2023-06-09 12:30:00,53.94,54.0,53.92,54.0,12253.0,50.7495,50.806,50.7307,50.806,12253.0
2023-06-09 12:35:00,53.99,53.99,53.9,53.93,20458.0,50.7965,50.7965,50.7119,50.7401,20458.0
2023-06-09 12:40:00,53.92,53.92,53.86,53.86,11579.0,50.7307,50.7307,50.6742,50.6742,11579.0
2023-06-09 12:45:00,53.86,53.9,53.85,53.88,19091.0,50.6742,50.7119,50.6648,50.6931,19091.0
2023-06-09 12:50:00,53.88,53.88,53.83,53.85,33915.0,50.6931,50.6931,50.646,50.6648,33915.0
2023-06-09 12:55:00,53.86,53.91,53.84,53.86,60256.0,50.6742,50.7213,50.6554,50.6742,60256.0
2023-06-09 13:00:00,53.86,53.88,53.82,53.87,19724.0,50.6742,50.6931,50.6366,50.6836,19724.0
2023-06-09 13:05:00,53.87,53.93,53.85,53.88,26321.0,50.6836,50.7401,50.6648,50.6931,26321.0
2023-06-09 13:10:00,53.87,53.88,53.85,53.86,17609.0,50.6836,50.6931,50.6648,50.6742,17609.0
2023-06-09 13:15:00,53.87,53.87,53.82,53.84,20965.0,50.6836,50.6836,50.6366,50.6554,20965.0
2023-06-09 13:20:00,53.85,53.87,53.83,53.86,15133.0,50.6648,50.6836,50.646,50.6742,15133.0
2023-06-09 13:25:00,53.85,53.87,53.83,53.87,18147.0,50.6648,50.6836,50.646,50.6836,18147.0
2023-06-09 13:30:00,53.87,53.88,53.84,53.85,19887.0,50.6836,50.6931,50.6554,50.6648,19887.0
2023-06-09 13:35:00,53.85,53.88,53.84,53.85,21867.0,50.6648,50.6931,50.6554,50.6648,21867.0
2023-06-09 13:40:00,53.85,53.87,53.83,53.86,20314.0,50.6648,50.6836,50.646,50.6742,20314.0
2023-06-09 13:45:00,53.86,53.91,53.85,53.86,36575.0,50.6742,50.7213,50.6648,50.6742,36575.0
2023-06-09 13:50:00,53.86,53.87,53.82,53.83,15099.0,50.6742,50.6836,50.6366,50.646,15099.0
2023-06-09 13:55:00,53.83,53.89,53.82,53.89,16284.0,50.646,50.7025,50.6366,50.7025,16284.0
2023-06-09 14:00:00,53.89,53.89,53.84,53.85,13941.0,50.7025,50.7025,50.6554,50.6648,13941.0
2023-06-09 14:05:00,53.84,53.91,53.83,53.88,13883.0,50.6554,50.7213,50.646,50.6931,13883.0
2023-06-09 14:10:00,53.88,53.9,53.86,53.87,11846.0,50.6931,50.7119,50.6742,50.6836,11846.0
2023-06-09 14:15:00,53.88,53.88,53.83,53.87,26014.0,50.6931,50.6931,50.646,50.6836,26014.0
2023-06-09 14:20:00,53.88,53.91,53.86,53.89,32649.0,50.6931,50.7213,50.6742,50.7025,32649.0
2023-06-09 14:25:00,53.89,53.92,53.85,53.86,28261.0,50.7025,50.7307,50.6648,50.6742,28261.0
2023-06-09 14:30:00,53.87,53.9,53.85,53.89,22520.0,50.6836,50.7119,50.6648,50.7025,22520.0
2023-06-09 14:35:00,53.89,53.9,53.86,53.86,18910.0,50.7025,50.7119,50.6742,50.6742,18910.0
2023-06-09 14:40:00,53.86,53.91,53.85,53.9,16542.0,50.6742,50.7213,50.6648,50.7119,16542.0
2023-06-09 14:45:00,53.9,53.93,53.88,53.93,51137.0,50.7119,50.7401,50.6931,50.7401,51137.0
2023-06-09 14:50:00,53.93,53.93,53.89,53.89,18287.0,50.7401,50.7401,50.7025,50.7025,18287.0
2023-06-09 14:55:00,53.9,53.94,53.89,53.94,18180.0,50.7119,50.7495,50.7025,50.7495,18180.0
2023-06-09 15:00:00,53.94,54.02,53.93,54.01,16335.0,50.7495,50.8248,50.7401,50.8154,16335.0
2023-06-09 15:05:00,54.02,54.02,53.91,53.93,34085.0,50.8248,50.8248,50.7213,50.7401,34085.0
2023-06-09 15:10:00,53.93,53.97,53.91,53.94,22898.0,50.7401,50.7777,50.7213,50.7495,22898.0
2023-06-09 15:15:00,53.94,53.98,53.92,53.94,29871.0,50.7495,50.7871,50.7307,50.7495,29871.0
2023-06-09 15:20:00,53.95,53.96,53.93,53.94,27232.0,50.7589,50.7683,50.7401,50.7495,27232.0
2023-06-09 15:25:00,53.93,53.95,53.91,53.94,28654.0,50.7401,50.7589,50.7213,50.7495,28654.0
2023-06-09 15:30:00,53.95,53.96,53.9,53.94,46732.0,50.7589,50.7683,50.7119,50.7495,46732.0
2023-06-09 15:35:00,53.95,53.96,53.86,53.86,70258.0,50.7589,50.7683,50.6742,50.6742,70258.0
2023-06-09 15:40:00,53.86,53.95,53.85,53.91,88534.0,50.6742,50.7589,50.6648,50.7213,88534.0
2023-06-09 15:45:00,53.91,53.93,53.85,53.86,49863.0,50.7213,50.7401,50.6648,50.6742,49863.0
2023-06-09 15:50:00,53.85,53.88,53.8,53.86,75282.0,50.6648,50.6931,50.6178,50.6742,75282.0
2023-06-09 15:55:00,53.87,53.91,53.83,53.86,174622.0,50.6836,50.7213,50.646,50.6742,174622.0
2023-06-12 09:30:00,53.78,53.98,53.62,53.8,54866.0,50.599,50.7871,50.4484,50.6178,54866.0
2023-06-12 09:35:00,53.85,53.85,53.55,53.79,24367.0,50.6648,50.6648,50.3826,50.6084,24367.0
2023-06-12 09:40:00,53.82,54.11,53.77,54.06,31872.0,50.6366,50.9095,50.5896,50.8624,31872.0
2023-06-12 09:45:00,54.06,54.14,53.91,54.11,21689.0,50.8624,50.9377,50.7213,50.9095,21689.0
2023-06-12 09:50:00,54.14,54.27,54.1,54.25,24368.0,50.9377,51.06,50.9,51.0412,24368.0
2023-06-12 09:55:00,54.27,54.5,54.25,54.46,25117.0,51.06,51.2764,51.0412,51.2387,25117.0
2023-06-12 10:00:00,54.5,54.5,54.31,54.34,20355.0,51.2764,51.2764,51.0976,51.1258,20355.0
2023-06-12 10:05:00,54.35,54.36,54.25,54.32,17883.0,51.1353,51.1447,51.0412,51.107,17883.0
2023-06-12 10:10:00,54.3,54.42,54.26,54.4,12933.0,51.0882,51.2011,51.0506,51.1823,12933.0
2023-06-12 10:15:00,54.39,54.42,54.31,54.37,21733.0,51.1729,51.2011,51.0976,51.1541,21733.0
2023-06-12 10:20:00,54.37,54.37,54.02,54.03,22976.0,51.1541,51.1541,50.8248,50.8342,22976.0
2023-06-12 10:25:00,54.02,54.14,53.96,54.1,22022.0,50.8248,50.9377,50.7683,50.9,22022.0
2023-06-12 10:30:00,54.07,54.07,53.85,53.86,35885.0,50.8718,50.8718,50.6648,50.6742,35885.0
2023-06-12 10:35:00,53.83,53.88,53.79,53.88,21449.0,50.646,50.6931,50.6084,50.6931,21449.0
2023-06-12 10:40:00,53.88,53.98,53.88,53.96,15864.0,50.6931,50.7871,50.6931,50.7683,15864.0
2023-06-12 10:45:00,53.95,53.99,53.89,53.93,21808.0,50.7589,50.7965,50.7025,50.7401,21808.0
2023-06-12 10:50:00,53.93,53.94,53.85,53.88,22526.0,50.7401,50.7495,50.6648,50.6931,22526.0
2023-06-12 10:55:00,53.88,54.05,53.87,54.03,15603.0,50.6931,50.853,50.6836,50.8342,15603.0
2023-06-12 11:00:00,54.04,54.07,54.01,54.05,16331.0,50.8436,50.8718,50.8154,50.853,16331.0
2023-06-12 11:05:00,54.05,54.1,54.02,54.04,30372.0,50.853,50.9,50.8248,50.8436,30372.0
2023-06-12 11:10:00,54.04,54.06,54.0,54.06,13425.0,50.8436,50.8624,50.806,50.8624,13425.0
2023-06-12 11:15:00,54.07,54.11,54.01,54.01,13951.0,50.8718,50.9095,50.8154,50.8154,13951.0
2023-06-12 11:20:00,54.0,54.0,53.78,53.79,27532.0,50.806,50.806,50.599,50.6084,27532.0
2023-06-12 11:25:00,53.77,53.82,53.75,53.76,12111.0,50.5896,50.6366,50.5707,50.5802,12111.0
2023-06-12 11:30:00,53.76,53.8,53.66,53.7,26104.0,50.5802,50.6178,50.4861,50.5237,26104.0
2023-06-12 11:35:00,53.69,53.73,53.58,53.61,14198.0,50.5143,50.5519,50.4108,50.439,14198.0
2023-06-12 11:40:00,53.62,53.64,53.54,53.56,22550.0,50.4484,50.4673,50.3732,50.392,22550.0
2023-06-12 11:45:00,53.55,53.59,53.51,53.57,15807.0,50.3826,50.4202,50.3449,50.4014,15807.0
2023-06-12 11:50:00,53.57,53.59,53.48,53.49,12627.0,50.4014,50.4202,50.3167,50.3261,12627.0
2023-06-12 11:55:00,53.48,53.56,53.47,53.56,32862.0,50.3167,50.392,50.3073,50.392,32862.0
2023-06-12 12:00:00,53.56,53.77,53.55,53.71,22970.0,50.392,50.5896,50.3826,50.5331,22970.0
2023-06-12 12:05:00,53.72,53.77,53.69,53.73,11342.0,50.5425,50.5896,50.5143,50.5519,11342.0
2023-06-12 12:10:00,53.73,53.81,53.7,53.78,18507.0,50.5519,50.6272,50.5237,50.599,18507.0
2023-06-12 12:15:00,53.78,53.78,53.73,53.73,20533.0,50.599,50.599,50.5519,50.5519,20533.0
2023-06-12 12:20:00,53.74,53.77,53.73,53.76,15626.0,50.5613,50.5896,50.5519,50.5802,15626.0
2023-06-12 12:25:00,53.76,53.82,53.75,53.77,22296.0,50.5802,50.6366,50.5707,50.5896,22296.0
2023-06-12 12:30:00,53.77,53.8,53.75,53.79,10234.0,50.5896,50.6178,50.5707,50.6084,10234.0
2023-06-12 12:35:00,53.79,53.84,53.77,53.84,7463.0,50.6084,50.6554,50.5896,50.6554,7463.0
2023-06-12 12:40:00,53.84,53.84,53.75,53.79,17702.0,50.6554,50.6554,50.5707,50.6084,17702.0
2023-06-12 12:45:00,53.8,53.83,53.78,53.8,14572.0,50.6178,50.646,50.599,50.6178,14572.0
2023-06-12 12:50:00,53.8,53.81,53.78,53.79,9693.0,50.6178,50.6272,50.599,50.6084,9693.0
2023-06-12 12:55:00,53.8,53.87,53.8,53.87,23139.0,50.6178,50.6836,50.6178,50.6836,23139.0
2023-06-12 13:00:00,53.86,53.9,53.84,53.85,20891.0,50.6742,50.7119,50.6554,50.6648,20891.0
2023-06-12 13:05:00,53.86,53.89,53.82,53.87,17566.0,50.6742,50.7025,50.6366,50.6836,17566.0
2023-06-12 13:10:00,53.87,53.89,53.87,53.88,9958.0,50.6836,50.7025,50.6836,50.6931,9958.0
2023-06-12 13:15:00,53.89,53.89,53.82,53.85,19092.0,50.7025,50.7025,50.6366,50.6648,19092.0
2023-06-12 13:20:00,53.84,53.86,53.77,53.84,23512.0,50.6554,50.6742,50.5896,50.6554,23512.0
2023-06-12 13:25:00,53.85,53.85,53.8,53.84,10032.0,50.6648,50.6648,50.6178,50.6554,10032.0
2023-06-12 13:30:00,53.83,53.83,53.78,53.81,14393.0,50.646,50.646,50.599,50.6272,14393.0
2023-06-12 13:35:00,53.81,53.82,53.77,53.82,15096.0,50.6272,50.6366,50.5896,50.6366,15096.0
2023-06-12 13:40:00,53.81,53.91,53.81,53.9,33507.0,50.6272,50.7213,50.6272,50.7119,33507.0
2023-06-12 13:45:00,53.9,53.99,53.89,53.96,45961.0,50.7119,50.7965,50.7025,50.7683,45961.0
2023-06-12 13:50:00,53.96,53.99,53.95,53.96,26729.0,50.7683,50.7965,50.7589,50.7683,26729.0
2023-06-12 13:55:00,53.96,53.97,53.92,53.95,27422.0,50.7683,50.7777,50.7307,50.7589,27422.0
2023-06-12 14:00:00,53.96,53.96,53.92,53.94,22689.0,50.7683,50.7683,50.7307,50.7495,22689.0
2023-06-12 14:05:00,53.94,53.97,53.91,53.96,18757.0,50.7495,50.7777,50.7213,50.7683,18757.0
2023-06-12 14:10:00,53.96,53.97,53.91,53.92,17212.0,50.7683,50.7777,50.7213,50.7307,17212.0
2023-06-12 14:15:00,53.92,53.94,53.9,53.9,18309.0,50.7307,50.7495,50.7119,50.7119,18309.0
2023-06-12 14:20:00,53.89,53.95,53.85,53.94,42928.0,50.7025,50.7589,50.6648,50.7495,42928.0
2023-06-12 14:25:00,53.94,54.01,53.93,53.99,21939.0,50.7495,50.8154,50.7401,50.7965,21939.0
2023-06-12 14:30:00,53.99,54.0,53.94,53.96,23989.0,50.7965,50.806,50.7495,50.7683,23989.0
2023-06-12 14:35:00,53.95,53.97,53.77,53.78,57662.0,50.7589,50.7777,50.5896,50.599,57662.0
2023-06-12 14:40:00,53.78,53.87,53.78,53.87,15022.0,50.599,50.6836,50.599,50.6836,15022.0
2023-06-12 14:45:00,53.87,53.91,53.86,53.91,12930.0,50.6836,50.7213,50.6742,50.7213,12930.0
2023-06-12 14:50:00,53.91,53.94,53.88,53.93,16194.0,50.7213,50.7495,50.6931,50.7401,16194.0
2023-06-12 14:55:00,53.93,53.95,53.91,53.95,18039.0,50.7401,50.7589,50.7213,50.7589,18039.0
2023-06-12 15:00:00,53.95,54.05,53.94,54.01,79250.0,50.7589,50.853,50.7495,50.8154,79250.0
2023-06-12 15:05:00,54.0,54.0,53.94,53.97,21471.0,50.806,50.806,50.7495,50.7777,21471.0
2023-06-12 15:10:00,53.96,54.09,53.95,54.07,31996.0,50.7683,50.8906,50.7589,50.8718,31996.0
2023-06-12 15:15:00,54.07,54.14,54.07,54.09,27519.0,50.8718,50.9377,50.8718,50.8906,27519.0
2023-06-12 15:20:00,54.08,54.09,54.01,54.03,26619.0,50.8812,50.8906,50.8154,50.8342,26619.0
2023-06-12 15:25:00,54.03,54.06,53.97,54.01,32416.0,50.8342,50.8624,50.7777,50.8154,32416.0
2023-06-12 15:30:00,54.01,54.09,54.0,54.07,30469.0,50.8154,50.8906,50.806,50.8718,30469.0
2023-06-12 15:35:00,54.07,54.08,54.0,54.04,36148.0,50.8718,50.8812,50.806,50.8436,36148.0
2023-06-12 15:40:00,54.05,54.12,54.03,54.04,52605.0,50.853,50.9189,50.8342,50.8436,52605.0
2023-06-12 15:45:00,54.04,54.04,53.95,53.98,43312.0,50.8436,50.8436,50.7589,50.7871,43312.0
2023-06-12 15:50:00,53.97,54.0,53.93,53.94,99033.0,50.7777,50.806,50.7401,50.7495,99033.0
2023-06-12 15:55:00,53.94,54.02,53.91,54.02,174641.0,50.7495,50.8248,50.7213,50.8248,174641.0
2023-06-13 09:30:00,54.12,54.42,54.05,54.41,67784.0,50.9189,51.2011,50.853,51.1917,67784.0
2023-06-13 09:35:00,54.41,54.95,54.35,54.87,73730.0,51.1917,51.6998,51.1353,51.6245,73730.0
2023-06-13 09:40:00,54.87,55.02,54.66,55.0,27820.0,51.6245,51.7656,51.4269,51.7468,27820.0
2023-06-13 09:45:00,55.0,55.28,55.0,55.17,31642.0,51.7468,52.0102,51.7468,51.9068,31642.0
2023-06-13 09:50:00,55.19,55.23,55.07,55.1,15599.0,51.9256,51.9632,51.8127,51.8409,15599.0
2023-06-13 09:55:00,55.1,55.17,55.07,55.15,26182.0,51.8409,51.9068,51.8127,51.8879,26182.0
2023-06-13 10:00:00,55.17,55.19,55.04,55.14,32384.0,51.9068,51.9256,51.7844,51.8785,32384.0
2023-06-13 10:05:00,55.15,55.26,55.12,55.24,73356.0,51.8879,51.9914,51.8597,51.9726,73356.0
2023-06-13 10:10:00,55.25,55.25,55.12,55.14,35221.0,51.982,51.982,51.8597,51.8785,35221.0
2023-06-13 10:15:00,55.15,55.16,54.91,54.96,22499.0,51.8879,51.8973,51.6621,51.7092,22499.0
2023-06-13 10:20:00,54.96,55.06,54.92,54.98,65602.0,51.7092,51.8033,51.6715,51.728,65602.0
2023-06-13 10:25:00,54.98,55.31,54.97,55.31,29130.0,51.728,52.0385,51.7186,52.0385,29130.0
2023-06-13 10:30:00,55.31,55.32,55.2,55.29,23042.0,52.0385,52.0479,51.935,52.0197,23042.0
2023-06-13 10:35:00,55.3,55.37,55.22,55.23,9501.0,52.0291,52.0949,51.9538,51.9632,9501.0
2023-06-13 10:40:00,55.23,55.25,55.15,55.24,15875.0,51.9632,51.982,51.8879,51.9726,15875.0
2023-06-13 10:45:00,55.25,55.25,55.16,55.18,18072.0,51.982,51.982,51.8973,51.9162,18072.0
2023-06-13 10:50:00,55.19,55.22,55.1,55.11,13106.0,51.9256,51.9538,51.8409,51.8503,13106.0
2023-06-13 10:55:00,55.11,55.11,54.98,55.01,23348.0,51.8503,51.8503,51.728,51.7562,23348.0
2023-06-13 11:00:00,55.02,55.04,54.98,54.99,19893.0,51.7656,51.7844,51.728,51.7374,19893.0
2023-06-13 11:05:00,54.98,54.99,54.86,54.88,25789.0,51.728,51.7374,51.6151,51.6339,25789.0
2023-06-13 11:10:00,54.89,55.04,54.88,55.04,49773.0,51.6433,51.7844,51.6339,51.7844,49773.0
2023-06-13 11:15:00,55.03,55.11,54.97,55.0,29256.0,51.775,51.8503,51.7186,51.7468,29256.0
2023-06-13 11:20:00,55.01,55.15,55.01,55.05,22387.0,51.7562,51.8879,51.7562,51.7939,22387.0
2023-06-13 11:25:00,55.06,55.08,55.01,55.05,11704.0,51.8033,51.8221,51.7562,51.7939,11704.0
2023-06-13 11:30:00,55.05,55.07,54.97,55.03,19556.0,51.7939,51.8127,51.7186,51.775,19556.0
2023-06-13 11:35:00,55.05,55.06,54.88,54.89,14247.0,51.7939,51.8033,51.6339,51.6433,14247.0
2023-06-13 11:40:00,54.9,55.0,54.9,54.98,20647.0,51.6527,51.7468,51.6527,51.728,20647.0
2023-06-13 11:45:00,54.98,55.02,54.96,55.02,6850.0,51.728,51.7656,51.7092,51.7656,6850.0
2023-06-13 11:50:00,55.02,55.15,55.01,55.14,22491.0,51.7656,51.8879,51.7562,51.8785,22491.0
2023-06-13 11:55:00,55.14,55.16,55.08,55.12,16150.0,51.8785,51.8973,51.8221,51.8597,16150.0
2023-06-13 12:00:00,55.11,55.11,54.98,55.02,15918.0,51.8503,51.8503,51.728,51.7656,15918.0
2023-06-13 12:05:00,55.02,55.08,55.01,55.06,9015.0,51.7656,51.8221,51.7562,51.8033,9015.0
2023-06-13 12:10:00,55.06,55.08,54.99,55.02,15036.0,51.8033,51.8221,51.7374,51.7656,15036.0
2023-06-13 12:15:00,55.03,55.1,55.02,55.09,13991.0,51.775,51.8409,51.7656,51.8315,13991.0
2023-06-13 12:20:00,55.09,55.16,55.06,55.14,27149.0,51.8315,51.8973,51.8033,51.8785,27149.0
2023-06-13 12:25:00,55.14,55.18,55.12,55.16,28139.0,51.8785,51.9162,51.8597,51.8973,28139.0
2023-06-13 12:30:00,55.16,55.19,55.15,55.19,18161.0,51.8973,51.9256,51.8879,51.9256,18161.0
2023-06-13 12:35:00,55.19,55.19,55.08,55.1,25906.0,51.9256,51.9256,51.8221,51.8409,25906.0
2023-06-13 12:40:00,55.1,55.12,55.05,55.05,13010.0,51.8409,51.8597,51.7939,51.7939,13010.0
2023-06-13 12:45:00,55.05,55.09,55.04,55.05,15267.0,51.7939,51.8315,51.7844,51.7939,15267.0
2023-06-13 12:50:00,55.06,55.09,55.04,55.08,11811.0,51.8033,51.8315,51.7844,51.8221,11811.0
2023-06-13 12:55:00,55.07,55.09,55.02,55.04,12258.0,51.8127,51.8315,51.7656,51.7844,12258.0
2023-06-13 13:00:00,55.05,55.1,55.04,55.1,13410.0,51.7939,51.8409,51.7844,51.8409,13410.0
2023-06-13 13:05:00,55.1,55.19,55.1,55.19,32377.0,51.8409,51.9256,51.8409,51.9256,32377.0
2023-06-13 13:10:00,55.2,55.21,55.09,55.11,20122.0,51.935,51.9444,51.8315,51.8503,20122.0
2023-06-13 13:15:00,55.11,55.17,55.1,55.16,15178.0,51.8503,51.9068,51.8409,51.8973,15178.0
2023-06-13 13:20:00,55.15,55.22,55.15,55.21,30099.0,51.8879,51.9538,51.8879,51.9444,30099.0
2023-06-13 13:25:00,55.21,55.3,55.18,55.29,34891.0,51.9444,52.0291,51.9162,52.0197,34891.0
2023-06-13 13:30:00,55.29,55.33,55.26,55.28,40776.0,52.0197,52.0573,51.9914,52.0102,40776.0
2023-06-13 13:35:00,55.29,55.3,55.18,55.2,18822.0,52.0197,52.0291,51.9162,51.935,18822.0
2023-06-13 13:40:00,55.2,55.28,55.19,55.25,18160.0,51.935,52.0102,51.9256,51.982,18160.0
2023-06-13 13:45:00,55.26,55.27,55.21,55.26,19273.0,51.9914,52.0008,51.9444,51.9914,19273.0
2023-06-13 13:50:00,55.25,55.27,55.19,55.2,14321.0,51.982,52.0008,51.9256,51.935,14321.0
2023-06-13 13:55:00,55.2,55.22,55.15,55.19,28113.0,51.935,51.9538,51.8879,51.9256,28113.0
2023-06-13 14:00:00,55.18,55.18,55.12,55.13,25155.0,51.9162,51.9162,51.8597,51.8691,25155.0
2023-06-13 14:05:00,55.12,55.12,55.06,55.07,25885.0,51.8597,51.8597,51.8033,51.8127,25885.0
2023-06-13 14:10:00,55.06,55.06,55.01,55.06,16260.0,51.8033,51.8033,51.7562,51.8033,16260.0
2023-06-13 14:15:00,55.05,55.05,55.01,55.05,15970.0,51.7939,51.7939,51.7562,51.7939,15970.0
2023-06-13 14:20:00,55.05,55.12,55.04,55.12,19790.0,51.7939,51.8597,51.7844,51.8597,19790.0
2023-06-13 14:25:00,55.11,55.12,55.04,55.06,28518.0,51.8503,51.8597,51.7844,51.8033,28518.0
2023-06-13 14:30:00,55.05,55.06,54.98,55.0,23623.0,51.7939,51.8033,51.728,51.7468,23623.0
2023-06-13 14:35:00,55.0,55.1,54.96,55.09,22004.0,51.7468,51.8409,51.7092,51.8315,22004.0
2023-06-13 14:40:00,55.09,55.1,55.02,55.04,24718.0,51.8315,51.8409,51.7656,51.7844,24718.0
2023-06-13 14:45:00,55.03,55.07,55.0,55.0,51789.0,51.775,51.8127,51.7468,51.7468,51789.0
2023-06-13 14:50:00,55.01,55.07,55.0,55.03,38082.0,51.7562,51.8127,51.7468,51.775,38082.0
2023-06-13 14:55:00,55.03,55.1,55.03,55.08,23002.0,51.775,51.8409,51.775,51.8221,23002.0
2023-06-13 15:00:00,55.08,55.12,55.06,55.11,21878.0,51.8221,51.8597,51.8033,51.8503,21878.0
2023-06-13 15:05:00,55.1,55.23,55.1,55.2,58117.0,51.8409,51.9632,51.8409,51.935,58117.0
2023-06-13 15:10:00,55.2,55.24,55.17,55.24,38702.0,51.935,51.9726,51.9068,51.9726,38702.0
2023-06-13 15:15:00,55.24,55.25,55.19,55.2,46348.0,51.9726,51.982,51.9256,51.935,46348.0
2023-06-13 15:20:00,55.21,55.27,55.18,55.19,53967.0,51.9444,52.0008,51.9162,51.9256,53967.0
2023-06-13 15:25:00,55.2,55.25,55.17,55.23,30404.0,51.935,51.982,51.9068,51.9632,30404.0
2023-06-13 15:30:00,55.23,55.26,55.16,55.16,41658.0,51.9632,51.9914,51.8973,51.8973,41658.0
2023-06-13 15:35:00,55.16,55.2,55.06,55.08,59245.0,51.8973,51.935,51.8033,51.8221,59245.0
2023-06-13 15:40:00,55.07,55.11,55.03,55.04,66848.0,51.8127,51.8503,51.775,51.7844,66848.0
2023-06-13 15:45:00,55.04,55.05,54.99,54.99,76140.0,51.7844,51.7939,51.7374,51.7374,76140.0
2023-06-13 15:50:00,54.99,55.26,54.93,55.22,236862.0,51.7374,51.9914,51.6809,51.9538,236862.0
2023-06-13 15:55:00,55.21,55.23,55.12,55.16,325729.0,51.9444,51.9632,51.8597,51.8973,325729.0
2023-06-14 09:30:00,55.31,55.67,55.3,55.62,115538.0,52.0385,52.3772,52.0291,52.3301,115538.0
2023-06-14 09:35:00,55.66,56.01,55.6,55.81,35254.0,52.3678,52.6971,52.3113,52.5089,35254.0
2023-06-14 09:40:00,55.76,55.78,55.56,55.68,35812.0,52.4619,52.4807,52.2737,52.3866,35812.0
2023-06-14 09:45:00,55.71,55.87,55.58,55.58,29320.0,52.4148,52.5653,52.2925,52.2925,29320.0
2023-06-14 09:50:00,55.61,55.7,55.37,55.48,32778.0,52.3207,52.4054,52.0949,52.1984,32778.0
2023-06-14 09:55:00,55.46,55.54,55.39,55.54,11093.0,52.1796,52.2549,52.1137,52.2549,11093.0
2023-06-14 10:00:00,55.51,55.57,55.46,55.48,22928.0,52.2266,52.2831,52.1796,52.1984,22928.0
2023-06-14 10:05:00,55.5,55.52,55.38,55.45,26892.0,52.2172,52.2361,52.1043,52.1702,26892.0
2023-06-14 10:10:00,55.47,55.48,55.31,55.34,22901.0,52.189,52.1984,52.0385,52.0667,22901.0
2023-06-14 10:15:00,55.33,55.34,55.24,55.26,28615.0,52.0573,52.0667,51.9726,51.9914,28615.0
2023-06-14 10:20:00,55.25,55.25,55.1,55.21,36609.0,51.982,51.982,51.8409,51.9444,36609.0
2023-06-14 10:25:00,55.2,55.21,55.12,55.14,26215.0,51.935,51.9444,51.8597,51.8785,26215.0
2023-06-14 10:30:00,55.12,55.21,55.11,55.16,26858.0,51.8597,51.9444,51.8503,51.8973,26858.0
2023-06-14 10:35:00,55.16,55.16,55.04,55.11,63631.0,51.8973,51.8973,51.7844,51.8503,63631.0
2023-06-14 10:40:00,55.12,55.17,54.95,54.95,76036.0,51.8597,51.9068,51.6998,51.6998,76036.0
2023-06-14 10:45:00,54.97,55.1,54.96,55.05,36495.0,51.7186,51.8409,51.7092,51.7939,36495.0
2023-06-14 10:50:00,55.05,55.06,54.95,54.96,32567.0,51.7939,51.8033,51.6998,51.7092,32567.0
2023-06-14 10:55:00,54.95,55.14,54.95,55.1,41393.0,51.6998,51.8785,51.6998,51.8409,41393.0
2023-06-14 11:00:00,55.09,55.19,55.07,55.1,24424.0,51.8315,51.9256,51.8127,51.8409,24424.0
2023-06-14 11:05:00,55.09,55.09,54.88,54.88,32440.0,51.8315,51.8315,51.6339,51.6339,32440.0
2023-06-14 11:10:00,54.88,54.94,54.87,54.89,34863.0,51.6339,51.6904,51.6245,51.6433,34863.0
2023-06-14 11:15:00,54.89,54.98,54.89,54.95,28417.0,51.6433,51.728,51.6433,51.6998,28417.0
2023-06-14 11:20:00,54.95,55.0,54.94,54.95,17986.0,51.6998,51.7468,51.6904,51.6998,17986.0
2023-06-14 11:25:00,54.96,55.02,54.96,54.98,30870.0,51.7092,51.7656,51.7092,51.728,30870.0
2023-06-14 11:30:00,54.97,54.98,54.93,54.96,14540.0,51.7186,51.728,51.6809,51.7092,14540.0
2023-06-14 11:35:00,54.96,55.06,54.96,55.05,17426.0,51.7092,51.8033,51.7092,51.7939,17426.0
2023-06-14 11:40:00,55.05,55.1,55.02,55.04,17086.0,51.7939,51.8409,51.7656,51.7844,17086.0
2023-06-14 11:45:00,55.04,55.12,55.03,55.09,27602.0,51.7844,51.8597,51.775,51.8315,27602.0
2023-06-14 11:50:00,55.08,55.09,55.0,55.05,16693.0,51.8221,51.8315,51.7468,51.7939,16693.0
2023-06-14 11:55:00,55.04,55.07,54.98,55.0,11437.0,51.7844,51.8127,51.728,51.7468,11437.0
2023-06-14 12:00:00,55.0,55.02,54.87,54.87,17856.0,51.7468,51.7656,51.6245,51.6245,17856.0
2023-06-14 12:05:00,54.87,54.88,54.79,54.79,14191.0,51.6245,51.6339,51.5492,51.5492,14191.0
2023-06-14 12:10:00,54.78,54.82,54.77,54.79,12847.0,51.5398,51.5775,51.5304,51.5492,12847.0
2023-06-14 12:15:00,54.79,54.86,54.74,54.85,35780.0,51.5492,51.6151,51.5022,51.6057,35780.0
2023-06-14 12:20:00,54.86,54.89,54.79,54.8,44637.0,51.6151,51.6433,51.5492,51.5586,44637.0
2023-06-14 12:25:00,54.8,54.82,54.76,54.81,19537.0,51.5586,51.5775,51.521,51.568,19537.0
2023-06-14 12:30:00,54.81,54.82,54.73,54.73,19688.0,51.568,51.5775,51.4928,51.4928,19688.0
2023-06-14 12:35:00,54.71,54.73,54.69,54.73,15783.0,51.474,51.4928,51.4551,51.4928,15783.0
2023-06-14 12:40:00,54.73,54.75,54.69,54.72,23705.0,51.4928,51.5116,51.4551,51.4834,23705.0
2023-06-14 12:45:00,54.72,54.78,54.71,54.74,17272.0,51.4834,51.5398,51.474,51.5022,17272.0
2023-06-14 12:50:00,54.74,54.79,54.72,54.78,11844.0,51.5022,51.5492,51.4834,51.5398,11844.0
2023-06-14 12:55:00,54.77,54.78,54.74,54.77,10983.0,51.5304,51.5398,51.5022,51.5304,10983.0
2023-06-14 13:00:00,54.76,54.76,54.69,54.7,10865.0,51.521,51.521,51.4551,51.4646,10865.0
2023-06-14 13:05:00,54.7,54.8,54.68,54.77,16655.0,51.4646,51.5586,51.4457,51.5304,16655.0
2023-06-14 13:10:00,54.77,54.77,54.69,54.69,15977.0,51.5304,51.5304,51.4551,51.4551,15977.0
2023-06-14 13:15:00,54.68,54.7,54.59,54.59,40722.0,51.4457,51.4646,51.3611,51.3611,40722.0
2023-06-14 13:20:00,54.6,54.61,54.54,54.58,88790.0,51.3705,51.3799,51.314,51.3517,88790.0
2023-06-14 13:25:00,54.57,54.61,54.5,54.59,46144.0,51.3422,51.3799,51.2764,51.3611,46144.0
2023-06-14 13:30:00,54.59,54.6,54.54,54.55,9552.0,51.3611,51.3705,51.314,51.3234,9552.0
2023-06-14 13:35:00,54.55,54.57,54.52,54.57,10349.0,51.3234,51.3422,51.2952,51.3422,10349.0
2023-06-14 13:40:00,54.58,54.64,54.57,54.61,13380.0,51.3517,51.4081,51.3422,51.3799,13380.0
2023-06-14 13:45:00,54.61,54.65,54.6,54.65,12456.0,51.3799,51.4175,51.3705,51.4175,12456.0
2023-06-14 13:50:00,54.64,54.69,54.62,54.68,18683.0,51.4081,51.4551,51.3893,51.4457,18683.0
2023-06-14 13:55:00,54.67,54.72,54.66,54.68,20862.0,51.4363,51.4834,51.4269,51.4457,20862.0
2023-06-14 14:00:00,54.66,54.69,54.39,54.48,36528.0,51.4269,51.4551,51.1729,51.2576,36528.0
2023-06-14 14:05:00,54.46,54.48,54.21,54.35,35107.0,51.2387,51.2576,51.0035,51.1353,35107.0
2023-06-14 14:10:00,54.32,54.41,54.11,54.17,30165.0,51.107,51.1917,50.9095,50.9659,30165.0
2023-06-14 14:15:00,54.16,54.22,54.1,54.14,22161.0,50.9565,51.0129,50.9,50.9377,22161.0
2023-06-14 14:20:00,54.14,54.23,54.05,54.06,38724.0,50.9377,51.0224,50.853,50.8624,38724.0
2023-06-14 14:25:00,54.06,54.12,53.98,54.09,49714.0,50.8624,50.9189,50.7871,50.8906,49714.0
2023-06-14 14:30:00,54.08,54.14,53.99,54.0,42359.0,50.8812,50.9377,50.7965,50.806,42359.0
2023-06-14 14:35:00,54.0,54.1,53.95,54.01,52658.0,50.806,50.9,50.7589,50.8154,52658.0
2023-06-14 14:40:00,54.02,54.2,54.01,54.16,33342.0,50.8248,50.9941,50.8154,50.9565,33342.0
2023-06-14 14:45:00,54.17,54.25,54.13,54.24,18286.0,50.9659,51.0412,50.9283,51.0318,18286.0
2023-06-14 14:50:00,54.25,54.28,54.14,54.23,18283.0,51.0412,51.0694,50.9377,51.0224,18283.0
2023-06-14 14:55:00,54.22,54.31,54.19,54.2,23434.0,51.0129,51.0976,50.9847,50.9941,23434.0
2023-06-14 15:00:00,54.21,54.31,54.2,54.31,18637.0,51.0035,51.0976,50.9941,51.0976,18637.0
2023-06-14 15:05:00,54.31,54.43,54.31,54.34,24620.0,51.0976,51.2105,51.0976,51.1258,24620.0
2023-06-14 15:10:00,54.33,54.34,54.2,54.2,25131.0,51.1164,51.1258,50.9941,50.9941,25131.0
2023-06-14 15:15:00,54.19,54.19,54.09,54.12,40151.0,50.9847,50.9847,50.8906,50.9189,40151.0
2023-06-14 15:20:00,54.12,54.31,54.1,54.21,25608.0,50.9189,51.0976,50.9,51.0035,25608.0
2023-06-14 15:25:00,54.21,54.31,54.15,54.16,37254.0,51.0035,51.0976,50.9471,50.9565,37254.0
2023-06-14 15:30:00,54.16,54.2,54.11,54.16,34883.0,50.9565,50.9941,50.9095,50.9565,34883.0
2023-06-14 15:35:00,54.16,54.2,54.11,54.15,42700.0,50.9565,50.9941,50.9095,50.9471,42700.0
2023-06-14 15:40:00,54.16,54.18,54.02,54.02,47755.0,50.9565,50.9753,50.8248,50.8248,47755.0
2023-06-14 15:45:00,54.03,54.04,53.94,53.96,140343.0,50.8342,50.8436,50.7495,50.7683,140343.0
2023-06-14 15:50:00,53.96,53.97,53.82,53.84,127340.0,50.7683,50.7777,50.6366,50.6554,127340.0
2023-06-14 15:55:00,53.84,53.94,53.83,53.94,268375.0,50.6554,50.7495,50.646,50.7495,268375.0
2023-06-15 09:30:00,53.73,54.1,53.68,54.08,53817.0,50.5519,50.9,50.5049,50.8812,53817.0
2023-06-15 09:35:00,54.09,54.4,54.03,54.21,31639.0,50.8906,51.1823,50.8342,51.0035,31639.0
2023-06-15 09:40:00,54.18,54.28,53.99,54.13,19661.0,50.9753,51.0694,50.7965,50.9283,19661.0
2023-06-15 09:45:00,54.14,54.29,54.07,54.27,32306.0,50.9377,51.0788,50.8718,51.06,32306.0
2023-06-15 09:50:00,54.29,54.35,54.23,54.26,19214.0,51.0788,51.1353,51.0224,51.0506,19214.0
2023-06-15 09:55:00,54.25,54.36,54.23,54.36,29521.0,51.0412,51.1447,51.0224,51.1447,29521.0
2023-06-15 10:00:00,54.38,54.5,54.38,54.46,42438.0,51.1635,51.2764,51.1635,51.2387,42438.0
2023-06-15 10:05:00,54.48,54.57,54.37,54.44,24840.0,51.2576,51.3422,51.1541,51.2199,24840.0
2023-06-15 10:10:00,54.45,54.45,54.29,54.41,19723.0,51.2293,51.2293,51.0788,51.1917,19723.0
2023-06-15 10:15:00,54.41,54.51,54.35,54.5,24588.0,51.1917,51.2858,51.1353,51.2764,24588.0
2023-06-15 10:20:00,54.5,54.53,54.43,54.44,19128.0,51.2764,51.3046,51.2105,51.2199,19128.0
2023-06-15 10:25:00,54.45,54.56,54.41,54.42,13282.0,51.2293,51.3328,51.1917,51.2011,13282.0
2023-06-15 10:30:00,54.43,54.44,54.25,54.3,28742.0,51.2105,51.2199,51.0412,51.0882,28742.0
2023-06-15 10:35:00,54.29,54.34,54.15,54.19,19565.0,51.0788,51.1258,50.9471,50.9847,19565.0
2023-06-15 10:40:00,54.19,54.28,54.15,54.28,17705.0,50.9847,51.0694,50.9471,51.0694,17705.0
2023-06-15 10:45:00,54.28,54.34,54.26,54.27,22375.0,51.0694,51.1258,51.0506,51.06,22375.0
2023-06-15 10:50:00,54.27,54.27,54.16,54.18,24175.0,51.06,51.06,50.9565,50.9753,24175.0
2023-06-15 10:55:00,54.19,54.33,54.19,54.33,13309.0,50.9847,51.1164,50.9847,51.1164,13309.0
2023-06-15 11:00:00,54.35,54.36,54.26,54.3,27414.0,51.1353,51.1447,51.0506,51.0882,27414.0
2023-06-15 11:05:00,54.31,54.38,54.28,54.38,20703.0,51.0976,51.1635,51.0694,51.1635,20703.0
2023-06-15 11:10:00,54.39,54.41,54.33,54.34,31652.0,51.1729,51.1917,51.1164,51.1258,31652.0
2023-06-15 11:15:00,54.33,54.45,54.33,54.45,28257.0,51.1164,51.2293,51.1164,51.2293,28257.0
2023-06-15 11:20:00,54.45,54.55,54.43,54.52,19040.0,51.2293,51.3234,51.2105,51.2952,19040.0
2023-06-15 11:25:00,54.52,54.63,54.52,54.63,20271.0,51.2952,51.3987,51.2952,51.3987,20271.0
2023-06-15 11:30:00,54.64,54.69,54.6,54.6,24643.0,51.4081,51.4551,51.3705,51.3705,24643.0
2023-06-15 11:35:00,54.61,54.62,54.56,54.6,13678.0,51.3799,51.3893,51.3328,51.3705,13678.0
2023-06-15 11:40:00,54.61,54.61,54.56,54.56,20788.0,51.3799,51.3799,51.3328,51.3328,20788.0
2023-06-15 11:45:00,54.56,54.57,54.4,54.45,18272.0,51.3328,51.3422,51.1823,51.2293,18272.0
2023-06-15 11:50:00,54.45,54.57,54.43,54.55,17483.0,51.2293,51.3422,51.2105,51.3234,17483.0
2023-06-15 11:55:00,54.56,54.59,54.53,54.55,11098.0,51.3328,51.3611,51.3046,51.3234,11098.0
2023-06-15 12:00:00,54.55,54.56,54.52,54.56,11689.0,51.3234,51.3328,51.2952,51.3328,11689.0
2023-06-15 12:05:00,54.55,54.57,54.51,54.57,12396.0,51.3234,51.3422,51.2858,51.3422,12396.0
2023-06-15 12:10:00,54.57,54.57,54.51,54.51,18971.0,51.3422,51.3422,51.2858,51.2858,18971.0
2023-06-15 12:15:00,54.51,54.59,54.51,54.55,16121.0,51.2858,51.3611,51.2858,51.3234,16121.0
2023-06-15 12:20:00,54.54,54.61,54.53,54.6,32972.0,51.314,51.3799,51.3046,51.3705,32972.0
2023-06-15 12:25:00,54.61,54.62,54.56,54.59,28186.0,51.3799,51.3893,51.3328,51.3611,28186.0
2023-06-15 12:30:00,54.6,54.6,54.5,54.54,72337.0,51.3705,51.3705,51.2764,51.314,72337.0
2023-06-15 12:35:00,54.54,54.61,54.51,54.59,11736.0,51.314,51.3799,51.2858,51.3611,11736.0
2023-06-15 12:40:00,54.6,54.68,54.59,54.68,29641.0,51.3705,51.4457,51.3611,51.4457,29641.0
2023-06-15 12:45:00,54.68,54.69,54.6,54.63,52702.0,51.4457,51.4551,51.3705,51.3987,52702.0
2023-06-15 12:50:00,54.63,54.7,54.63,54.7,12036.0,51.3987,51.4646,51.3987,51.4646,12036.0
2023-06-15 12:55:00,54.7,54.78,54.69,54.76,12412.0,51.4646,51.5398,51.4551,51.521,12412.0
2023-06-15 13:00:00,54.76,54.79,54.68,54.69,13437.0,51.521,51.5492,51.4457,51.4551,13437.0
2023-06-15 13:05:00,54.69,54.7,54.6,54.62,16929.0,51.4551,51.4646,51.3705,51.3893,16929.0
2023-06-15 13:10:00,54.62,54.64,54.58,54.58,10554.0,51.3893,51.4081,51.3517,51.3517,10554.0
2023-06-15 13:15:00,54.58,54.63,54.54,54.55,14042.0,51.3517,51.3987,51.314,51.3234,14042.0
2023-06-15 13:20:00,54.55,54.57,54.53,54.55,13241.0,51.3234,51.3422,51.3046,51.3234,13241.0
2023-06-15 13:25:00,54.54,54.54,54.52,54.54,12992.0,51.314,51.314,51.2952,51.314,12992.0
2023-06-15 13:30:00,54.54,54.54,54.47,54.48,14767.0,51.314,51.314,51.2482,51.2576,14767.0
2023-06-15 13:35:00,54.48,54.5,54.46,54.49,15197.0,51.2576,51.2764,51.2387,51.267,15197.0
2023-06-15 13:40:00,54.49,54.54,54.48,54.54,12813.0,51.267,51.314,51.2576,51.314,12813.0
2023-06-15 13:45:00,54.55,54.64,54.54,54.64,13350.0,51.3234,51.4081,51.314,51.4081,13350.0
2023-06-15 13:50:00,54.64,54.67,54.63,54.63,13502.0,51.4081,51.4363,51.3987,51.3987,13502.0
2023-06-15 13:55:00,54.63,54.68,54.63,54.66,11199.0,51.3987,51.4457,51.3987,51.4269,11199.0
2023-06-15 14:00:00,54.67,54.68,54.53,54.54,39506.0,51.4363,51.4457,51.3046,51.314,39506.0
2023-06-15 14:05:00,54.54,54.59,54.52,54.58,34621.0,51.314,51.3611,51.2952,51.3517,34621.0
2023-06-15 14:10:00,54.58,54.64,54.56,54.63,19314.0,51.3517,51.4081,51.3328,51.3987,19314.0
2023-06-15 14:15:00,54.62,54.65,54.58,54.58,14581.0,51.3893,51.4175,51.3517,51.3517,14581.0
2023-06-15 14:20:00,54.59,54.59,54.53,54.58,15844.0,51.3611,51.3611,51.3046,51.3517,15844.0
2023-06-15 14:25:00,54.57,54.59,54.51,54.51,28083.0,51.3422,51.3611,51.2858,51.2858,28083.0
2023-06-15 14:30:00,54.51,54.59,54.48,54.58,53012.0,51.2858,51.3611,51.2576,51.3517,53012.0
2023-06-15 14:35:00,54.58,54.67,54.52,54.66,62077.0,51.3517,51.4363,51.2952,51.4269,62077.0
2023-06-15 14:40:00,54.66,54.71,54.63,54.71,16965.0,51.4269,51.474,51.3987,51.474,16965.0
2023-06-15 14:45:00,54.71,54.72,54.67,54.7,32561.0,51.474,51.4834,51.4363,51.4646,32561.0
2023-06-15 14:50:00,54.7,54.8,54.68,54.8,55347.0,51.4646,51.5586,51.4457,51.5586,55347.0
2023-06-15 14:55:00,54.8,54.96,54.77,54.94,43147.0,51.5586,51.7092,51.5304,51.6904,43147.0
2023-06-15 15:00:00,54.94,54.99,54.86,54.96,80980.0,51.6904,51.7374,51.6151,51.7092,80980.0
2023-06-15 15:05:00,54.96,55.1,54.96,55.09,151688.0,51.7092,51.8409,51.7092,51.8315,151688.0
2023-06-15 15:10:00,55.09,55.18,55.01,55.15,81400.0,51.8315,51.9162,51.7562,51.8879,81400.0
2023-06-15 15:15:00,55.16,55.26,55.12,55.16,125697.0,51.8973,51.9914,51.8597,51.8973,125697.0
2023-06-15 15:20:00,55.16,55.25,55.1,55.23,116610.0,51.8973,51.982,51.8409,51.9632,116610.0
2023-06-15 15:25:00,55.22,55.22,55.13,55.21,78299.0,51.9538,51.9538,51.8691,51.9444,78299.0
2023-06-15 15:30:00,55.21,55.21,55.12,55.14,131605.0,51.9444,51.9444,51.8597,51.8785,131605.0
2023-06-15 15:35:00,55.14,55.16,55.03,55.04,57452.0,51.8785,51.8973,51.775,51.7844,57452.0
2023-06-15 15:40:00,55.04,55.15,55.02,55.08,102631.0,51.7844,51.8879,51.7656,51.8221,102631.0
2023-06-15 15:45:00,55.09,55.12,55.01,55.07,96600.0,51.8315,51.8597,51.7562,51.8127,96600.0
2023-06-15 15:50:00,55.07,55.17,55.06,55.16,223287.0,51.8127,51.9068,51.8033,51.8973,223287.0
2023-06-15 15:55:00,55.16,55.2,55.09,55.16,403756.0,51.8973,51.935,51.8315,51.8973,403756.0
2023-06-16 09:30:00,55.3,55.48,55.11,55.43,642205.0,52.0291,52.1984,51.8503,52.1514,642205.0
2023-06-16 09:35:00,55.46,55.63,55.04,55.3,45351.0,52.1796,52.3395,51.7844,52.0291,45351.0
2023-06-16 09:40:00,55.33,55.49,55.14,55.22,49754.0,52.0573,52.2078,51.8785,51.9538,49754.0
2023-06-16 09:45:00,55.25,55.25,55.03,55.09,43731.0,51.982,51.982,51.775,51.8315,43731.0
2023-06-16 09:50:00,55.09,55.27,55.02,55.18,44133.0,51.8315,52.0008,51.7656,51.9162,44133.0
2023-06-16 09:55:00,55.19,55.29,55.11,55.17,29262.0,51.9256,52.0197,51.8503,51.9068,29262.0
2023-06-16 10:00:00,55.2,55.29,55.13,55.25,27833.0,51.935,52.0197,51.8691,51.982,27833.0
2023-06-16 10:05:00,55.26,55.26,55.17,55.24,36824.0,51.9914,51.9914,51.9068,51.9726,36824.0
2023-06-16 10:10:00,55.24,55.26,55.1,55.12,34795.0,51.9726,51.9914,51.8409,51.8597,34795.0
2023-06-16 10:15:00,55.12,55.22,55.1,55.16,29383.0,51.8597,51.9538,51.8409,51.8973,29383.0
2023-06-16 10:20:00,55.16,55.3,55.15,55.16,41066.0,51.8973,52.0291,51.8879,51.8973,41066.0
2023-06-16 10:25:00,55.16,55.23,55.1,55.23,24043.0,51.8973,51.9632,51.8409,51.9632,24043.0
2023-06-16 10:30:00,55.23,55.23,55.15,55.18,21537.0,51.9632,51.9632,51.8879,51.9162,21537.0
2023-06-16 10:35:00,55.19,55.19,55.06,55.08,18190.0,51.9256,51.9256,51.8033,51.8221,18190.0
2023-06-16 10:40:00,55.08,55.08,54.96,54.98,47469.0,51.8221,51.8221,51.7092,51.728,47469.0
2023-06-16 10:45:00,54.98,55.08,54.93,54.95,37614.0,51.728,51.8221,51.6809,51.6998,37614.0
2023-06-16 10:50:00,54.94,55.01,54.92,55.01,37881.0,51.6904,51.7562,51.6715,51.7562,37881.0
2023-06-16 10:55:00,55.01,55.04,54.97,54.97,16690.0,51.7562,51.7844,51.7186,51.7186,16690.0
2023-06-16 11:00:00,54.97,54.97,54.85,54.87,24454.0,51.7186,51.7186,51.6057,51.6245,24454.0
2023-06-16 11:05:00,54.88,54.93,54.78,54.9,31130.0,51.6339,51.6809,51.5398,51.6527,31130.0
2023-06-16 11:10:00,54.91,55.03,54.89,55.03,38015.0,51.6621,51.775,51.6433,51.775,38015.0
2023-06-16 11:15:00,55.04,55.05,54.95,55.01,23693.0,51.7844,51.7939,51.6998,51.7562,23693.0
2023-06-16 11:20:00,55.0,55.05,54.99,55.02,18265.0,51.7468,51.7939,51.7374,51.7656,18265.0
2023-06-16 11:25:00,55.01,55.03,54.92,55.03,49616.0,51.7562,51.775,51.6715,51.775,49616.0
2023-06-16 11:30:00,55.03,55.04,54.93,55.0,27244.0,51.775,51.7844,51.6809,51.7468,27244.0
2023-06-16 11:35:00,55.0,55.02,54.83,54.86,30874.0,51.7468,51.7656,51.5869,51.6151,30874.0
2023-06-16 11:40:00,54.86,55.02,54.86,55.02,35980.0,51.6151,51.7656,51.6151,51.7656,35980.0
2023-06-16 11:45:00,55.02,55.14,55.01,55.08,26335.0,51.7656,51.8785,51.7562,51.8221,26335.0
2023-06-16 11:50:00,55.1,55.15,55.04,55.15,24969.0,51.8409,51.8879,51.7844,51.8879,24969.0
2023-06-16 11:55:00,55.14,55.19,55.12,55.19,11800.0,51.8785,51.9256,51.8597,51.9256,11800.0
2023-06-16 12:00:00,55.19,55.28,55.16,55.25,16540.0,51.9256,52.0102,51.8973,51.982,16540.0
2023-06-16 12:05:00,55.26,55.32,55.23,55.3,25541.0,51.9914,52.0479,51.9632,52.0291,25541.0
2023-06-16 12:10:00,55.31,55.32,55.26,55.26,85783.0,52.0385,52.0479,51.9914,51.9914,85783.0
2023-06-16 12:15:00,55.27,55.37,55.26,55.34,32175.0,52.0008,52.0949,51.9914,52.0667,32175.0
2023-06-16 12:20:00,55.34,55.51,55.32,55.51,34073.0,52.0667,52.2266,52.0479,52.2266,34073.0
2023-06-16 12:25:00,55.51,55.59,55.5,55.55,34046.0,52.2266,52.3019,52.2172,52.2643,34046.0
2023-06-16 12:30:00,55.55,55.6,55.51,55.59,56962.0,52.2643,52.3113,52.2266,52.3019,56962.0
2023-06-16 12:35:00,55.59,55.64,55.57,55.6,32098.0,52.3019,52.349,52.2831,52.3113,32098.0
2023-06-16 12:40:00,55.59,55.63,55.55,55.55,22209.0,52.3019,52.3395,52.2643,52.2643,22209.0
2023-06-16 12:45:00,55.56,55.66,55.56,55.66,32380.0,52.2737,52.3678,52.2737,52.3678,32380.0
2023-06-16 12:50:00,55.66,55.67,55.62,55.65,29100.0,52.3678,52.3772,52.3301,52.3584,29100.0
2023-06-16 12:55:00,55.66,55.8,55.66,55.74,38369.0,52.3678,52.4995,52.3678,52.443,38369.0
2023-06-16 13:00:00,55.74,55.74,55.68,55.7,32073.0,52.443,52.443,52.3866,52.4054,32073.0
2023-06-16 13:05:00,55.71,55.71,55.62,55.66,18594.0,52.4148,52.4148,52.3301,52.3678,18594.0
2023-06-16 13:10:00,55.65,55.65,55.59,55.61,26432.0,52.3584,52.3584,52.3019,52.3207,26432.0
2023-06-16 13:15:00,55.61,55.65,55.59,55.64,21382.0,52.3207,52.3584,52.3019,52.349,21382.0
2023-06-16 13:20:00,55.64,55.66,55.62,55.65,18636.0,52.349,52.3678,52.3301,52.3584,18636.0
2023-06-16 13:25:00,55.64,55.67,55.61,55.62,22017.0,52.349,52.3772,52.3207,52.3301,22017.0
2023-06-16 13:30:00,55.61,55.63,55.58,55.61,42636.0,52.3207,52.3395,52.2925,52.3207,42636.0
2023-06-16 13:35:00,55.61,55.66,55.56,55.59,46830.0,52.3207,52.3678,52.2737,52.3019,46830.0
2023-06-16 13:40:00,55.58,55.62,55.55,55.62,52201.0,52.2925,52.3301,52.2643,52.3301,52201.0
2023-06-16 13:45:00,55.62,55.69,55.62,55.67,46775.0,52.3301,52.396,52.3301,52.3772,46775.0
2023-06-16 13:50:00,55.67,55.77,55.66,55.77,44984.0,52.3772,52.4713,52.3678,52.4713,44984.0
2023-06-16 13:55:00,55.77,55.77,55.71,55.73,35879.0,52.4713,52.4713,52.4148,52.4336,35879.0
2023-06-16 14:00:00,55.73,55.73,55.64,55.66,44966.0,52.4336,52.4336,52.349,52.3678,44966.0
2023-06-16 14:05:00,55.65,55.69,55.63,55.66,53357.0,52.3584,52.396,52.3395,52.3678,53357.0
2023-06-16 14:10:00,55.66,55.67,55.57,55.64,119051.0,52.3678,52.3772,52.2831,52.349,119051.0
2023-06-16 14:15:00,55.64,55.83,55.63,55.69,67847.0,52.349,52.5277,52.3395,52.396,67847.0
2023-06-16 14:20:00,55.69,55.73,55.65,55.68,31068.0,52.396,52.4336,52.3584,52.3866,31068.0
2023-06-16 14:25:00,55.68,55.71,55.65,55.67,25113.0,52.3866,52.4148,52.3584,52.3772,25113.0
2023-06-16 14:30:00,55.67,55.68,55.54,55.55,39958.0,52.3772,52.3866,52.2549,52.2643,39958.0
2023-06-16 14:35:00,55.54,55.56,55.5,55.5,37118.0,52.2549,52.2737,52.2172,52.2172,37118.0
2023-06-16 14:40:00,55.51,55.52,55.45,55.45,20492.0,52.2266,52.2361,52.1702,52.1702,20492.0
2023-06-16 14:45:00,55.45,55.47,55.39,55.4,26350.0,52.1702,52.189,52.1137,52.1231,26350.0
2023-06-16 14:50:00,55.39,55.49,55.38,55.47,76899.0,52.1137,52.2078,52.1043,52.189,76899.0
2023-06-16 14:55:00,55.47,55.54,55.43,55.5,44628.0,52.189,52.2549,52.1514,52.2172,44628.0
2023-06-16 15:00:00,55.51,55.58,55.49,55.57,27231.0,52.2266,52.2925,52.2078,52.2831,27231.0
2023-06-16 15:05:00,55.57,55.57,55.48,55.51,23343.0,52.2831,52.2831,52.1984,52.2266,23343.0
2023-06-16 15:10:00,55.5,55.5,55.45,55.5,50024.0,52.2172,52.2172,52.1702,52.2172,50024.0
2023-06-16 15:15:00,55.5,55.53,55.49,55.5,37468.0,52.2172,52.2455,52.2078,52.2172,37468.0
2023-06-16 15:20:00,55.51,55.59,55.51,55.57,44308.0,52.2266,52.3019,52.2266,52.2831,44308.0
2023-06-16 15:25:00,55.58,55.59,55.53,55.55,53895.0,52.2925,52.3019,52.2455,52.2643,53895.0
2023-06-16 15:30:00,55.55,55.65,55.53,55.62,54220.0,52.2643,52.3584,52.2455,52.3301,54220.0
2023-06-16 15:35:00,55.63,55.75,55.62,55.69,74629.0,52.3395,52.4524,52.3301,52.396,74629.0
2023-06-16 15:40:00,55.69,55.7,55.61,55.61,95094.0,52.396,52.4054,52.3207,52.3207,95094.0
2023-06-16 15:45:00,55.6,55.66,55.53,55.58,120243.0,52.3113,52.3678,52.2455,52.2925,120243.0
2023-06-16 15:50:00,55.59,55.7,55.5,55.56,224580.0,52.3019,52.4054,52.2172,52.2737,224580.0
2023-06-16 15:55:00,55.57,55.78,55.46,55.54,498056.0,52.2831,52.4807,52.1796,52.2549,498056.0
2023-06-20 09:30:00,54.95,55.17,54.84,55.0,171271.0,51.6998,51.9068,51.5963,51.7468,171271.0
2023-06-20 09:35:00,55.03,55.03,54.45,54.45,80183.0,51.775,51.775,51.2293,51.2293,80183.0
2023-06-20 09:40:00,54.44,54.54,54.17,54.46,81556.0,51.2199,51.314,50.9659,51.2387,81556.0
2023-06-20 09:45:00,54.5,54.5,54.01,54.08,38506.0,51.2764,51.2764,50.8154,50.8812,38506.0
2023-06-20 09:50:00,54.08,54.34,53.97,54.32,65011.0,50.8812,51.1258,50.7777,51.107,65011.0
2023-06-20 09:55:00,54.35,54.41,54.24,54.36,35092.0,51.1353,51.1917,51.0318,51.1447,35092.0
2023-06-20 10:00:00,54.36,54.36,54.09,54.1,36351.0,51.1447,51.1447,50.8906,50.9,36351.0
2023-06-20 10:05:00,54.09,54.23,54.07,54.14,41473.0,50.8906,51.0224,50.8718,50.9377,41473.0
2023-06-20 10:10:00,54.15,54.24,54.09,54.1,49749.0,50.9471,51.0318,50.8906,50.9,49749.0
2023-06-20 10:15:00,54.11,54.18,53.9,53.93,31896.0,50.9095,50.9753,50.7119,50.7401,31896.0
2023-06-20 10:20:00,53.93,53.95,53.8,53.83,26756.0,50.7401,50.7589,50.6178,50.646,26756.0
2023-06-20 10:25:00,53.85,53.85,53.74,53.8,32949.0,50.6648,50.6648,50.5613,50.6178,32949.0
2023-06-20 10:30:00,53.79,53.93,53.79,53.89,44021.0,50.6084,50.7401,50.6084,50.7025,44021.0
2023-06-20 10:35:00,53.89,54.01,53.84,53.98,41990.0,50.7025,50.8154,50.6554,50.7871,41990.0
2023-06-20 10:40:00,53.98,54.28,53.97,54.23,199811.0,50.7871,51.0694,50.7777,51.0224,199811.0
2023-06-20 10:45:00,54.24,54.29,54.12,54.16,102067.0,51.0318,51.0788,50.9189,50.9565,102067.0
2023-06-20 10:50:00,54.16,54.34,54.13,54.32,29307.0,50.9565,51.1258,50.9283,51.107,29307.0
2023-06-20 10:55:00,54.32,54.36,54.24,54.26,50870.0,51.107,51.1447,51.0318,51.0506,50870.0
2023-06-20 11:00:00,54.27,54.45,54.27,54.31,26016.0,51.06,51.2293,51.06,51.0976,26016.0
2023-06-20 11:05:00,54.31,54.36,54.26,54.31,22795.0,51.0976,51.1447,51.0506,51.0976,22795.0
2023-06-20 11:10:00,54.31,54.42,54.29,54.41,17321.0,51.0976,51.2011,51.0788,51.1917,17321.0
2023-06-20 11:15:00,54.4,54.47,54.4,54.42,28967.0,51.1823,51.2482,51.1823,51.2011,28967.0
2023-06-20 11:20:00,54.41,54.41,54.29,54.31,22700.0,51.1917,51.1917,51.0788,51.0976,22700.0
2023-06-20 11:25:00,54.3,54.36,54.26,54.26,26904.0,51.0882,51.1447,51.0506,51.0506,26904.0
2023-06-20 11:30:00,54.27,54.39,54.2,54.36,40072.0,51.06,51.1729,50.9941,51.1447,40072.0
2023-06-20 11:35:00,54.36,54.43,54.33,54.4,27169.0,51.1447,51.2105,51.1164,51.1823,27169.0
2023-06-20 11:40:00,54.4,54.41,54.31,54.32,18660.0,51.1823,51.1917,51.0976,51.107,18660.0
2023-06-20 11:45:00,54.32,54.47,54.32,54.45,39858.0,51.107,51.2482,51.107,51.2293,39858.0
2023-06-20 11:50:00,54.45,54.55,54.42,54.54,21439.0,51.2293,51.3234,51.2011,51.314,21439.0
2023-06-20 11:55:00,54.54,54.63,54.53,54.54,25526.0,51.314,51.3987,51.3046,51.314,25526.0
2023-06-20 12:00:00,54.53,54.54,54.43,54.43,28475.0,51.3046,51.314,51.2105,51.2105,28475.0
2023-06-20 12:05:00,54.43,54.43,54.33,54.36,33289.0,51.2105,51.2105,51.1164,51.1447,33289.0
2023-06-20 12:10:00,54.36,54.47,54.36,54.45,20355.0,51.1447,51.2482,51.1447,51.2293,20355.0
2023-06-20 12:15:00,54.44,54.47,54.39,54.4,49813.0,51.2199,51.2482,51.1729,51.1823,49813.0
2023-06-20 12:20:00,54.39,54.46,54.39,54.45,17490.0,51.1729,51.2387,51.1729,51.2293,17490.0
2023-06-20 12:25:00,54.45,54.5,54.44,54.48,21206.0,51.2293,51.2764,51.2199,51.2576,21206.0
2023-06-20 12:30:00,54.47,54.48,54.38,54.42,19972.0,51.2482,51.2576,51.1635,51.2011,19972.0
2023-06-20 12:35:00,54.43,54.48,54.41,54.44,22865.0,51.2105,51.2576,51.1917,51.2199,22865.0
2023-06-20 12:40:00,54.44,54.54,54.44,54.51,26998.0,51.2199,51.314,51.2199,51.2858,26998.0
2023-06-20 12:45:00,54.5,54.57,54.5,54.53,36153.0,51.2764,51.3422,51.2764,51.3046,36153.0
2023-06-20 12:50:00,54.53,54.55,54.5,54.52,11358.0,51.3046,51.3234,51.2764,51.2952,11358.0
2023-06-20 12:55:00,54.51,54.6,54.51,54.59,19191.0,51.2858,51.3705,51.2858,51.3611,19191.0
2023-06-20 13:00:00,54.6,54.67,54.57,54.58,40087.0,51.3705,51.4363,51.3422,51.3517,40087.0
2023-06-20 13:05:00,54.58,54.58,54.43,54.43,12040.0,51.3517,51.3517,51.2105,51.2105,12040.0
2023-06-20 13:10:00,54.42,54.47,54.39,54.42,33080.0,51.2011,51.2482,51.1729,51.2011,33080.0
2023-06-20 13:15:00,54.43,54.51,54.42,54.51,14993.0,51.2105,51.2858,51.2011,51.2858,14993.0
2023-06-20 13:20:00,54.5,54.54,54.47,54.51,15116.0,51.2764,51.314,51.2482,51.2858,15116.0
2023-06-20 13:25:00,54.51,54.53,54.46,54.47,13494.0,51.2858,51.3046,51.2387,51.2482,13494.0
2023-06-20 13:30:00,54.48,54.48,54.37,54.37,17953.0,51.2576,51.2576,51.1541,51.1541,17953.0
2023-06-20 13:35:00,54.37,54.37,54.31,54.34,24449.0,51.1541,51.1541,51.0976,51.1258,24449.0
2023-06-20 13:40:00,54.34,54.38,54.34,54.35,16049.0,51.1258,51.1635,51.1258,51.1353,16049.0
2023-06-20 13:45:00,54.36,54.39,54.32,54.38,19940.0,51.1447,51.1729,51.107,51.1635,19940.0
2023-06-20 13:50:00,54.38,54.41,54.35,54.36,17725.0,51.1635,51.1917,51.1353,51.1447,17725.0
2023-06-20 13:55:00,54.37,54.4,54.3,54.31,28077.0,51.1541,51.1823,51.0882,51.0976,28077.0
2023-06-20 14:00:00,54.32,54.36,54.31,54.34,26248.0,51.107,51.1447,51.0976,51.1258,26248.0
2023-06-20 14:05:00,54.34,54.34,54.24,54.27,30245.0,51.1258,51.1258,51.0318,51.06,30245.0
2023-06-20 14:10:00,54.27,54.31,54.23,54.23,55141.0,51.06,51.0976,51.0224,51.0224,55141.0
2023-06-20 14:15:00,54.23,54.25,54.18,54.21,29692.0,51.0224,51.0412,50.9753,51.0035,29692.0
2023-06-20 14:20:00,54.21,54.29,54.2,54.29,27357.0,51.0035,51.0788,50.9941,51.0788,27357.0
2023-06-20 14:25:00,54.29,54.34,54.28,54.33,20783.0,51.0788,51.1258,51.0694,51.1164,20783.0
2023-06-20 14:30:00,54.33,54.33,54.28,54.31,20604.0,51.1164,51.1164,51.0694,51.0976,20604.0
2023-06-20 14:35:00,54.32,54.5,54.26,54.49,130025.0,51.107,51.2764,51.0506,51.267,130025.0
2023-06-20 14:40:00,54.49,54.52,54.39,54.41,34036.0,51.267,51.2952,51.1729,51.1917,34036.0
2023-06-20 14:45:00,54.4,54.49,54.37,54.47,31852.0,51.1823,51.267,51.1541,51.2482,31852.0
2023-06-20 14:50:00,54.48,54.49,54.47,54.48,18530.0,51.2576,51.267,51.2482,51.2576,18530.0
2023-06-20 14:55:00,54.48,54.52,54.46,54.51,31611.0,51.2576,51.2952,51.2387,51.2858,31611.0
2023-06-20 15:00:00,54.51,54.55,54.49,54.55,26389.0,51.2858,51.3234,51.267,51.3234,26389.0
2023-06-20 15:05:00,54.55,54.58,54.53,54.56,31939.0,51.3234,51.3517,51.3046,51.3328,31939.0
2023-06-20 15:10:00,54.56,54.61,54.55,54.55,41260.0,51.3328,51.3799,51.3234,51.3234,41260.0
2023-06-20 15:15:00,54.56,54.56,54.51,54.51,26837.0,51.3328,51.3328,51.2858,51.2858,26837.0
2023-06-20 15:20:00,54.52,54.53,54.47,54.51,39781.0,51.2952,51.3046,51.2482,51.2858,39781.0
2023-06-20 15:25:00,54.52,54.54,54.46,54.48,31955.0,51.2952,51.314,51.2387,51.2576,31955.0
2023-06-20 15:30:00,54.48,54.54,54.41,54.42,53114.0,51.2576,51.314,51.1917,51.2011,53114.0
2023-06-20 15:35:00,54.42,54.47,54.39,54.46,41513.0,51.2011,51.2482,51.1729,51.2387,41513.0
2023-06-20 15:40:00,54.47,54.48,54.41,54.48,50086.0,51.2482,51.2576,51.1917,51.2576,50086.0
2023-06-20 15:45:00,54.48,54.53,54.43,54.5,71771.0,51.2576,51.3046,51.2105,51.2764,71771.0
2023-06-20 15:50:00,54.51,54.62,54.49,54.54,137609.0,51.2858,51.3893,51.267,51.314,137609.0
2023-06-20 15:55:00,54.53,54.55,54.46,54.52,267058.0,51.3046,51.3234,51.2387,51.2952,267058.0
2023-06-21 09:30:00,54.48,54.54,54.27,54.41,66463.0,51.2576,51.314,51.06,51.1917,66463.0
2023-06-21 09:35:00,54.39,54.46,54.16,54.18,48888.0,51.1729,51.2387,50.9565,50.9753,48888.0
2023-06-21 09:40:00,54.16,54.44,54.11,54.37,37662.0,50.9565,51.2199,50.9095,51.1541,37662.0
2023-06-21 09:45:00,54.37,54.67,54.35,54.59,35189.0,51.1541,51.4363,51.1353,51.3611,35189.0
2023-06-21 09:50:00,54.59,54.66,54.51,54.61,31584.0,51.3611,51.4269,51.2858,51.3799,31584.0
2023-06-21 09:55:00,54.63,54.67,54.47,54.52,24859.0,51.3987,51.4363,51.2482,51.2952,24859.0
2023-06-21 10:00:00,54.53,54.59,54.44,54.45,11190.0,51.3046,51.3611,51.2199,51.2293,11190.0
2023-06-21 10:05:00,54.45,54.53,54.41,54.52,27412.0,51.2293,51.3046,51.1917,51.2952,27412.0
2023-06-21 10:10:00,54.53,54.63,54.52,54.6,48264.0,51.3046,51.3987,51.2952,51.3705,48264.0
2023-06-21 10:15:00,54.6,54.65,54.53,54.55,46367.0,51.3705,51.4175,51.3046,51.3234,46367.0
2023-06-21 10:20:00,54.55,54.56,54.46,54.48,32935.0,51.3234,51.3328,51.2387,51.2576,32935.0
2023-06-21 10:25:00,54.49,54.7,54.45,54.67,94397.0,51.267,51.4646,51.2293,51.4363,94397.0
2023-06-21 10:30:00,54.66,54.74,54.65,54.67,31128.0,51.4269,51.5022,51.4175,51.4363,31128.0
2023-06-21 10:35:00,54.66,54.81,54.65,54.79,27271.0,51.4269,51.568,51.4175,51.5492,27271.0
2023-06-21 10:40:00,54.8,54.82,54.68,54.68,25045.0,51.5586,51.5775,51.4457,51.4457,25045.0
2023-06-21 10:45:00,54.68,54.74,54.61,54.61,33223.0,51.4457,51.5022,51.3799,51.3799,33223.0
2023-06-21 10:50:00,54.62,54.63,54.46,54.62,50109.0,51.3893,51.3987,51.2387,51.3893,50109.0
2023-06-21 10:55:00,54.61,54.91,54.6,54.88,31690.0,51.3799,51.6621,51.3705,51.6339,31690.0
2023-06-21 11:00:00,54.89,55.02,54.88,54.91,29664.0,51.6433,51.7656,51.6339,51.6621,29664.0
2023-06-21 11:05:00,54.92,54.92,54.75,54.8,15218.0,51.6715,51.6715,51.5116,51.5586,15218.0
2023-06-21 11:10:00,54.81,54.92,54.79,54.92,24367.0,51.568,51.6715,51.5492,51.6715,24367.0
2023-06-21 11:15:00,54.94,54.94,54.78,54.82,27454.0,51.6904,51.6904,51.5398,51.5775,27454.0
2023-06-21 11:20:00,54.82,54.98,54.8,54.89,57006.0,51.5775,51.728,51.5586,51.6433,57006.0
2023-06-21 11:25:00,54.88,55.05,54.85,55.05,46080.0,51.6339,51.7939,51.6057,51.7939,46080.0
2023-06-21 11:30:00,55.04,55.06,54.93,54.98,89770.0,51.7844,51.8033,51.6809,51.728,89770.0
2023-06-21 11:35:00,55.0,55.04,54.97,54.97,30901.0,51.7468,51.7844,51.7186,51.7186,30901.0
2023-06-21 11:40:00,54.96,55.02,54.93,54.98,28912.0,51.7092,51.7656,51.6809,51.728,28912.0
2023-06-21 11:45:00,54.97,55.0,54.9,54.94,21600.0,51.7186,51.7468,51.6527,51.6904,21600.0
2023-06-21 11:50:00,54.93,54.98,54.89,54.94,27045.0,51.6809,51.728,51.6433,51.6904,27045.0
2023-06-21 11:55:00,54.94,55.02,54.93,54.97,12606.0,51.6904,51.7656,51.6809,51.7186,12606.0
2023-06-21 12:00:00,54.96,55.04,54.95,55.01,26856.0,51.7092,51.7844,51.6998,51.7562,26856.0
2023-06-21 12:05:00,55.01,55.09,55.0,55.08,27998.0,51.7562,51.8315,51.7468,51.8221,27998.0
2023-06-21 12:10:00,55.09,55.1,54.93,54.96,14927.0,51.8315,51.8409,51.6809,51.7092,14927.0
2023-06-21 12:15:00,54.97,55.0,54.92,54.94,15087.0,51.7186,51.7468,51.6715,51.6904,15087.0
2023-06-21 12:20:00,54.95,54.97,54.91,54.97,9395.0,51.6998,51.7186,51.6621,51.7186,9395.0
2023-06-21 12:25:00,54.97,55.04,54.94,55.04,22717.0,51.7186,51.7844,51.6904,51.7844,22717.0
2023-06-21 12:30:00,55.04,55.14,55.03,55.04,23285.0,51.7844,51.8785,51.775,51.7844,23285.0
2023-06-21 12:35:00,55.03,55.03,54.97,54.98,15605.0,51.775,51.775,51.7186,51.728,15605.0
2023-06-21 12:40:00,54.98,55.01,54.95,54.97,24613.0,51.728,51.7562,51.6998,51.7186,24613.0
2023-06-21 12:45:00,54.96,54.96,54.84,54.9,12844.0,51.7092,51.7092,51.5963,51.6527,12844.0
2023-06-21 12:50:00,54.91,54.97,54.9,54.9,11197.0,51.6621,51.7186,51.6527,51.6527,11197.0
2023-06-21 12:55:00,54.9,54.96,54.88,54.94,37681.0,51.6527,51.7092,51.6339,51.6904,37681.0
2023-06-21 13:00:00,54.94,54.94,54.85,54.86,48689.0,51.6904,51.6904,51.6057,51.6151,48689.0
2023-06-21 13:05:00,54.85,54.88,54.82,54.87,15386.0,51.6057,51.6339,51.5775,51.6245,15386.0
2023-06-21 13:10:00,54.88,54.9,54.82,54.83,21345.0,51.6339,51.6527,51.5775,51.5869,21345.0
2023-06-21 13:15:00,54.83,54.85,54.77,54.78,14729.0,51.5869,51.6057,51.5304,51.5398,14729.0
2023-06-21 13:20:00,54.78,54.86,54.76,54.83,23344.0,51.5398,51.6151,51.521,51.5869,23344.0
2023-06-21 13:25:00,54.82,54.87,54.81,54.83,20266.0,51.5775,51.6245,51.568,51.5869,20266.0
2023-06-21 13:30:00,54.83,54.85,54.81,54.83,11915.0,51.5869,51.6057,51.568,51.5869,11915.0
2023-06-21 13:35:00,54.83,54.85,54.82,54.84,18255.0,51.5869,51.6057,51.5775,51.5963,18255.0
2023-06-21 13:40:00,54.84,54.87,54.83,54.86,15630.0,51.5963,51.6245,51.5869,51.6151,15630.0
2023-06-21 13:45:00,54.87,54.94,54.87,54.91,36003.0,51.6245,51.6904,51.6245,51.6621,36003.0
2023-06-21 13:50:00,54.91,54.98,54.9,54.97,19520.0,51.6621,51.728,51.6527,51.7186,19520.0
2023-06-21 13:55:00,54.98,54.98,54.94,54.94,15526.0,51.728,51.728,51.6904,51.6904,15526.0
2023-06-21 14:00:00,54.95,55.0,54.94,54.99,13018.0,51.6998,51.7468,51.6904,51.7374,13018.0
2023-06-21 14:05:00,54.99,55.04,54.95,54.96,21811.0,51.7374,51.7844,51.6998,51.7092,21811.0
2023-06-21 14:10:00,54.95,54.98,54.93,54.96,12459.0,51.6998,51.728,51.6809,51.7092,12459.0
2023-06-21 14:15:00,54.97,54.97,54.94,54.96,32715.0,51.7186,51.7186,51.6904,51.7092,32715.0
2023-06-21 14:20:00,54.97,55.04,54.96,54.96,34165.0,51.7186,51.7844,51.7092,51.7092,34165.0
2023-06-21 14:25:00,54.96,54.97,54.92,54.96,14849.0,51.7092,51.7186,51.6715,51.7092,14849.0
2023-06-21 14:30:00,54.97,54.97,54.9,54.94,17187.0,51.7186,51.7186,51.6527,51.6904,17187.0
2023-06-21 14:35:00,54.94,54.97,54.93,54.96,14028.0,51.6904,51.7186,51.6809,51.7092,14028.0
2023-06-21 14:40:00,54.96,54.97,54.91,54.95,19019.0,51.7092,51.7186,51.6621,51.6998,19019.0
2023-06-21 14:45:00,54.94,54.97,54.91,54.97,21035.0,51.6904,51.7186,51.6621,51.7186,21035.0
2023-06-21 14:50:00,54.97,54.98,54.92,54.94,25628.0,51.7186,51.728,51.6715,51.6904,25628.0
2023-06-21 14:55:00,54.94,54.95,54.9,54.92,17045.0,51.6904,51.6998,51.6527,51.6715,17045.0
2023-06-21 15:00:00,54.92,54.92,54.81,54.81,27634.0,51.6715,51.6715,51.568,51.568,27634.0
2023-06-21 15:05:00,54.8,54.83,54.78,54.78,29218.0,51.5586,51.5869,51.5398,51.5398,29218.0
2023-06-21 15:10:00,54.79,54.8,54.75,54.79,29109.0,51.5492,51.5586,51.5116,51.5492,29109.0
2023-06-21 15:15:00,54.79,54.82,54.75,54.8,26427.0,51.5492,51.5775,51.5116,51.5586,26427.0
2023-06-21 15:20:00,54.8,54.8,54.74,54.76,28569.0,51.5586,51.5586,51.5022,51.521,28569.0
2023-06-21 15:25:00,54.75,54.76,54.69,54.73,31046.0,51.5116,51.521,51.4551,51.4928,31046.0
2023-06-21 15:30:00,54.73,54.75,54.68,54.69,51255.0,51.4928,51.5116,51.4457,51.4551,51255.0
2023-06-21 15:35:00,54.68,54.71,54.62,54.66,53480.0,51.4457,51.474,51.3893,51.4269,53480.0
2023-06-21 15:40:00,54.66,54.73,54.65,54.67,51764.0,51.4269,51.4928,51.4175,51.4363,51764.0
2023-06-21 15:45:00,54.67,54.74,54.66,54.71,45107.0,51.4363,51.5022,51.4269,51.474,45107.0
2023-06-21 15:50:00,54.71,54.75,54.64,54.64,78364.0,51.474,51.5116,51.4081,51.4081,78364.0
2023-06-21 15:55:00,54.65,54.66,54.54,54.55,207539.0,51.4175,51.4269,51.314,51.3234,207539.0
2023-06-22 09:30:00,54.51,54.51,54.04,54.06,97184.0,51.2858,51.2858,50.8436,50.8624,97184.0
2023-06-22 09:35:00,54.03,54.1,53.94,53.96,40243.0,50.8342,50.9,50.7495,50.7683,40243.0
2023-06-22 09:40:00,53.96,54.03,53.67,53.79,72908.0,50.7683,50.8342,50.4955,50.6084,72908.0
2023-06-22 09:45:00,53.81,53.81,53.47,53.66,48753.0,50.6272,50.6272,50.3073,50.4861,48753.0
2023-06-22 09:50:00,53.65,53.95,53.63,53.92,33259.0,50.4767,50.7589,50.4578,50.7307,33259.0
2023-06-22 09:55:00,53.92,53.98,53.83,53.92,33492.0,50.7307,50.7871,50.646,50.7307,33492.0
2023-06-22 10:00:00,53.92,53.95,53.8,53.84,21849.0,50.7307,50.7589,50.6178,50.6554,21849.0
2023-06-22 10:05:00,53.85,53.99,53.83,53.92,32508.0,50.6648,50.7965,50.646,50.7307,32508.0
2023-06-22 10:10:00,53.91,54.05,53.9,53.95,25393.0,50.7213,50.853,50.7119,50.7589,25393.0
2023-06-22 10:15:00,53.96,53.99,53.91,53.94,19295.0,50.7683,50.7965,50.7213,50.7495,19295.0
2023-06-22 10:20:00,53.95,54.04,53.93,53.94,27457.0,50.7589,50.8436,50.7401,50.7495,27457.0
2023-06-22 10:25:00,53.94,53.99,53.87,53.93,38471.0,50.7495,50.7965,50.6836,50.7401,38471.0
2023-06-22 10:30:00,53.94,54.01,53.91,53.95,32847.0,50.7495,50.8154,50.7213,50.7589,32847.0
2023-06-22 10:35:00,53.96,53.96,53.78,53.81,23012.0,50.7683,50.7683,50.599,50.6272,23012.0
2023-06-22 10:40:00,53.82,53.82,53.64,53.73,94361.0,50.6366,50.6366,50.4673,50.5519,94361.0
2023-06-22 10:45:00,53.74,53.77,53.69,53.72,22596.0,50.5613,50.5896,50.5143,50.5425,22596.0
2023-06-22 10:50:00,53.71,53.84,53.71,53.81,27503.0,50.5331,50.6554,50.5331,50.6272,27503.0
2023-06-22 10:55:00,53.8,53.82,53.71,53.8,23081.0,50.6178,50.6366,50.5331,50.6178,23081.0
2023-06-22 11:00:00,53.8,53.85,53.68,53.68,31824.0,50.6178,50.6648,50.5049,50.5049,31824.0
2023-06-22 11:05:00,53.69,53.7,53.63,53.65,19194.0,50.5143,50.5237,50.4578,50.4767,19194.0
2023-06-22 11:10:00,53.64,53.66,53.55,53.65,33090.0,50.4673,50.4861,50.3826,50.4767,33090.0
2023-06-22 11:15:00,53.64,53.7,53.56,53.7,72564.0,50.4673,50.5237,50.392,50.5237,72564.0
2023-06-22 11:20:00,53.7,53.72,53.59,53.61,31382.0,50.5237,50.5425,50.4202,50.439,31382.0
2023-06-22 11:25:00,53.62,53.69,53.61,53.69,24045.0,50.4484,50.5143,50.439,50.5143,24045.0
2023-06-22 11:30:00,53.71,53.77,53.7,53.76,31848.0,50.5331,50.5896,50.5237,50.5802,31848.0
2023-06-22 11:35:00,53.76,53.88,53.74,53.8,46976.0,50.5802,50.6931,50.5613,50.6178,46976.0
2023-06-22 11:40:00,53.8,53.83,53.73,53.73,27120.0,50.6178,50.646,50.5519,50.5519,27120.0
2023-06-22 11:45:00,53.74,53.77,53.64,53.65,20019.0,50.5613,50.5896,50.4673,50.4767,20019.0
2023-06-22 11:50:00,53.64,53.7,53.62,53.68,34801.0,50.4673,50.5237,50.4484,50.5049,34801.0
2023-06-22 11:55:00,53.69,53.7,53.63,53.63,41296.0,50.5143,50.5237,50.4578,50.4578,41296.0
2023-06-22 12:00:00,53.64,53.7,53.59,53.69,87948.0,50.4673,50.5237,50.4202,50.5143,87948.0
2023-06-22 12:05:00,53.68,53.75,53.67,53.71,28726.0,50.5049,50.5707,50.4955,50.5331,28726.0
2023-06-22 12:10:00,53.7,53.73,53.66,53.67,20117.0,50.5237,50.5519,50.4861,50.4955,20117.0
2023-06-22 12:15:00,53.67,53.69,53.6,53.61,23679.0,50.4955,50.5143,50.4296,50.439,23679.0
2023-06-22 12:20:00,53.61,53.71,53.59,53.69,29111.0,50.439,50.5331,50.4202,50.5143,29111.0
2023-06-22 12:25:00,53.68,53.7,53.62,53.66,23385.0,50.5049,50.5237,50.4484,50.4861,23385.0
2023-06-22 12:30:00,53.67,53.7,53.67,53.69,27682.0,50.4955,50.5237,50.4955,50.5143,27682.0
2023-06-22 12:35:00,53.68,53.72,53.67,53.69,24454.0,50.5049,50.5425,50.4955,50.5143,24454.0
2023-06-22 12:40:00,53.68,53.72,53.66,53.7,35807.0,50.5049,50.5425,50.4861,50.5237,35807.0
2023-06-22 12:45:00,53.7,53.81,53.67,53.79,26040.0,50.5237,50.6272,50.4955,50.6084,26040.0
2023-06-22 12:50:00,53.79,53.83,53.74,53.75,22497.0,50.6084,50.646,50.5613,50.5707,22497.0
2023-06-22 12:55:00,53.76,53.86,53.76,53.86,15507.0,50.5802,50.6742,50.5802,50.6742,15507.0
2023-06-22 13:00:00,53.86,53.86,53.77,53.81,22863.0,50.6742,50.6742,50.5896,50.6272,22863.0
2023-06-22 13:05:00,53.81,53.84,53.79,53.79,12817.0,50.6272,50.6554,50.6084,50.6084,12817.0
2023-06-22 13:10:00,53.8,53.82,53.78,53.8,12785.0,50.6178,50.6366,50.599,50.6178,12785.0
2023-06-22 13:15:00,53.8,53.89,53.8,53.84,17292.0,50.6178,50.7025,50.6178,50.6554,17292.0
2023-06-22 13:20:00,53.84,53.96,53.83,53.96,19917.0,50.6554,50.7683,50.646,50.7683,19917.0
2023-06-22 13:25:00,53.96,54.03,53.96,54.01,39418.0,50.7683,50.8342,50.7683,50.8154,39418.0
2023-06-22 13:30:00,54.0,54.0,53.89,53.89,13732.0,50.806,50.806,50.7025,50.7025,13732.0
2023-06-22 13:35:00,53.89,53.9,53.84,53.84,13899.0,50.7025,50.7119,50.6554,50.6554,13899.0
2023-06-22 13:40:00,53.84,53.87,53.84,53.86,13796.0,50.6554,50.6836,50.6554,50.6742,13796.0
2023-06-22 13:45:00,53.87,53.89,53.83,53.86,14348.0,50.6836,50.7025,50.646,50.6742,14348.0
2023-06-22 13:50:00,53.87,53.87,53.82,53.85,19137.0,50.6836,50.6836,50.6366,50.6648,19137.0
2023-06-22 13:55:00,53.85,53.93,53.85,53.93,23377.0,50.6648,50.7401,50.6648,50.7401,23377.0
2023-06-22 14:00:00,53.93,53.94,53.89,53.91,13991.0,50.7401,50.7495,50.7025,50.7213,13991.0
2023-06-22 14:05:00,53.91,53.95,53.9,53.92,16336.0,50.7213,50.7589,50.7119,50.7307,16336.0
2023-06-22 14:10:00,53.91,53.91,53.87,53.88,14829.0,50.7213,50.7213,50.6836,50.6931,14829.0
2023-06-22 14:15:00,53.87,53.89,53.86,53.86,18200.0,50.6836,50.7025,50.6742,50.6742,18200.0
2023-06-22 14:20:00,53.86,53.92,53.84,53.92,18160.0,50.6742,50.7307,50.6554,50.7307,18160.0
2023-06-22 14:25:00,53.92,53.98,53.91,53.98,19399.0,50.7307,50.7871,50.7213,50.7871,19399.0
2023-06-22 14:30:00,53.98,54.06,53.97,54.03,19418.0,50.7871,50.8624,50.7777,50.8342,19418.0
2023-06-22 14:35:00,54.02,54.03,53.98,54.0,15865.0,50.8248,50.8342,50.7871,50.806,15865.0
2023-06-22 14:40:00,54.01,54.03,53.98,53.98,22477.0,50.8154,50.8342,50.7871,50.7871,22477.0
2023-06-22 14:45:00,53.98,53.98,53.9,53.91,16552.0,50.7871,50.7871,50.7119,50.7213,16552.0
2023-06-22 14:50:00,53.91,53.96,53.91,53.94,15100.0,50.7213,50.7683,50.7213,50.7495,15100.0
2023-06-22 14:55:00,53.94,53.99,53.93,53.98,21876.0,50.7495,50.7965,50.7401,50.7871,21876.0
2023-06-22 15:00:00,53.99,54.01,53.97,53.98,20709.0,50.7965,50.8154,50.7777,50.7871,20709.0
2023-06-22 15:05:00,53.98,54.02,53.94,53.97,24524.0,50.7871,50.8248,50.7495,50.7777,24524.0
2023-06-22 15:10:00,53.98,54.01,53.91,53.95,27638.0,50.7871,50.8154,50.7213,50.7589,27638.0
2023-06-22 15:15:00,53.94,53.96,53.9,53.92,27168.0,50.7495,50.7683,50.7119,50.7307,27168.0
2023-06-22 15:20:00,53.93,53.93,53.87,53.9,17404.0,50.7401,50.7401,50.6836,50.7119,17404.0
2023-06-22 15:25:00,53.9,53.91,53.85,53.86,24989.0,50.7119,50.7213,50.6648,50.6742,24989.0
2023-06-22 15:30:00,53.86,53.89,53.83,53.88,33762.0,50.6742,50.7025,50.646,50.6931,33762.0
2023-06-22 15:35:00,53.88,53.92,53.84,53.86,45660.0,50.6931,50.7307,50.6554,50.6742,45660.0
2023-06-22 15:40:00,53.86,53.91,53.83,53.86,94497.0,50.6742,50.7213,50.646,50.6742,94497.0
2023-06-22 15:45:00,53.87,53.87,53.76,53.77,80792.0,50.6836,50.6836,50.5802,50.5896,80792.0
2023-06-22 15:50:00,53.77,53.83,53.74,53.82,116705.0,50.5896,50.646,50.5613,50.6366,116705.0
2023-06-22 15:55:00,53.83,53.87,53.73,53.87,222773.0,50.646,50.6836,50.5519,50.6836,222773.0
2023-06-23 09:30:00,53.01,53.14,52.97,53.0,86094.0,49.8745,49.9968,49.8369,49.8651,86094.0
2023-06-23 09:35:00,53.02,53.43,53.02,53.26,31742.0,49.8839,50.2697,49.8839,50.1097,31742.0
2023-06-23 09:40:00,53.24,53.53,53.21,53.44,29475.0,50.0909,50.3638,50.0627,50.2791,29475.0
2023-06-23 09:45:00,53.46,53.51,53.38,53.43,43219.0,50.2979,50.3449,50.2226,50.2697,43219.0
2023-06-23 09:50:00,53.41,53.5,53.36,53.41,29418.0,50.2509,50.3355,50.2038,50.2509,29418.0
2023-06-23 09:55:00,53.44,53.51,53.43,53.48,26870.0,50.2791,50.3449,50.2697,50.3167,26870.0
2023-06-23 10:00:00,53.5,53.56,53.43,53.43,24444.0,50.3355,50.392,50.2697,50.2697,24444.0
2023-06-23 10:05:00,53.44,53.49,53.4,53.43,26975.0,50.2791,50.3261,50.2414,50.2697,26975.0
2023-06-23 10:10:00,53.42,53.42,53.2,53.28,28813.0,50.2603,50.2603,50.0533,50.1285,28813.0
2023-06-23 10:15:00,53.3,53.37,53.27,53.29,25820.0,50.1474,50.2132,50.1191,50.138,25820.0
2023-06-23 10:20:00,53.31,53.38,53.24,53.36,29726.0,50.1568,50.2226,50.0909,50.2038,29726.0
2023-06-23 10:25:00,53.35,53.42,53.31,53.36,34722.0,50.1944,50.2603,50.1568,50.2038,34722.0
2023-06-23 10:30:00,53.35,53.5,53.34,53.48,24119.0,50.1944,50.3355,50.185,50.3167,24119.0
2023-06-23 10:35:00,53.48,53.61,53.45,53.61,25519.0,50.3167,50.439,50.2885,50.439,25519.0
2023-06-23 10:40:00,53.61,53.61,53.53,53.56,28714.0,50.439,50.439,50.3638,50.392,28714.0
2023-06-23 10:45:00,53.56,53.57,53.5,53.55,34915.0,50.392,50.4014,50.3355,50.3826,34915.0
2023-06-23 10:50:00,53.56,53.6,53.5,53.51,24648.0,50.392,50.4296,50.3355,50.3449,24648.0
2023-06-23 10:55:00,53.5,53.63,53.48,53.59,36139.0,50.3355,50.4578,50.3167,50.4202,36139.0
2023-06-23 11:00:00,53.6,53.71,53.55,53.66,18798.0,50.4296,50.5331,50.3826,50.4861,18798.0
2023-06-23 11:05:00,53.66,53.66,53.43,53.46,29572.0,50.4861,50.4861,50.2697,50.2979,29572.0
2023-06-23 11:10:00,53.45,53.49,53.39,53.47,17632.0,50.2885,50.3261,50.232,50.3073,17632.0
2023-06-23 11:15:00,53.47,53.57,53.46,53.56,19673.0,50.3073,50.4014,50.2979,50.392,19673.0
2023-06-23 11:20:00,53.55,53.59,53.5,53.52,23133.0,50.3826,50.4202,50.3355,50.3543,23133.0
2023-06-23 11:25:00,53.53,53.66,53.52,53.66,13865.0,50.3638,50.4861,50.3543,50.4861,13865.0
2023-06-23 11:30:00,53.66,53.68,53.58,53.65,26327.0,50.4861,50.5049,50.4108,50.4767,26327.0
2023-06-23 11:35:00,53.66,53.73,53.65,53.72,15950.0,50.4861,50.5519,50.4767,50.5425,15950.0
2023-06-23 11:40:00,53.71,53.75,53.71,53.74,24881.0,50.5331,50.5707,50.5331,50.5613,24881.0
2023-06-23 11:45:00,53.75,53.76,53.66,53.67,16513.0,50.5707,50.5802,50.4861,50.4955,16513.0
2023-06-23 11:50:00,53.67,53.67,53.6,53.66,15660.0,50.4955,50.4955,50.4296,50.4861,15660.0
2023-06-23 11:55:00,53.66,53.75,53.64,53.75,30545.0,50.4861,50.5707,50.4673,50.5707,30545.0
2023-06-23 12:00:00,53.75,53.76,53.69,53.71,32946.0,50.5707,50.5802,50.5143,50.5331,32946.0
2023-06-23 12:05:00,53.71,53.75,53.7,53.73,9791.0,50.5331,50.5707,50.5237,50.5519,9791.0
2023-06-23 12:10:00,53.73,53.73,53.62,53.64,23021.0,50.5519,50.5519,50.4484,50.4673,23021.0
2023-06-23 12:15:00,53.64,53.65,53.58,53.63,19200.0,50.4673,50.4767,50.4108,50.4578,19200.0
2023-06-23 12:20:00,53.64,53.72,53.63,53.72,12305.0,50.4673,50.5425,50.4578,50.5425,12305.0
2023-06-23 12:25:00,53.72,53.73,53.66,53.7,35374.0,50.5425,50.5519,50.4861,50.5237,35374.0
2023-06-23 12:30:00,53.7,53.74,53.66,53.66,19140.0,50.5237,50.5613,50.4861,50.4861,19140.0
2023-06-23 12:35:00,53.66,53.68,53.6,53.64,16728.0,50.4861,50.5049,50.4296,50.4673,16728.0
2023-06-23 12:40:00,53.64,53.71,53.63,53.71,15167.0,50.4673,50.5331,50.4578,50.5331,15167.0
2023-06-23 12:45:00,53.71,53.74,53.7,53.73,18642.0,50.5331,50.5613,50.5237,50.5519,18642.0
2023-06-23 12:50:00,53.73,53.76,53.7,53.71,15612.0,50.5519,50.5802,50.5237,50.5331,15612.0
2023-06-23 12:55:00,53.7,53.72,53.66,53.71,14734.0,50.5237,50.5425,50.4861,50.5331,14734.0
2023-06-23 13:00:00,53.72,53.73,53.69,53.71,18739.0,50.5425,50.5519,50.5143,50.5331,18739.0
2023-06-23 13:05:00,53.71,53.71,53.64,53.67,16144.0,50.5331,50.5331,50.4673,50.4955,16144.0
2023-06-23 13:10:00,53.67,53.69,53.66,53.69,15255.0,50.4955,50.5143,50.4861,50.5143,15255.0
2023-06-23 13:15:00,53.68,53.71,53.66,53.69,16552.0,50.5049,50.5331,50.4861,50.5143,16552.0
2023-06-23 13:20:00,53.69,53.75,53.69,53.71,26723.0,50.5143,50.5707,50.5143,50.5331,26723.0
2023-06-23 13:25:00,53.71,53.74,53.71,53.73,22613.0,50.5331,50.5613,50.5331,50.5519,22613.0
2023-06-23 13:30:00,53.73,53.75,53.69,53.7,18956.0,50.5519,50.5707,50.5143,50.5237,18956.0
2023-06-23 13:35:00,53.7,53.78,53.7,53.78,34145.0,50.5237,50.599,50.5237,50.599,34145.0
2023-06-23 13:40:00,53.77,53.8,53.77,53.79,20496.0,50.5896,50.6178,50.5896,50.6084,20496.0
2023-06-23 13:45:00,53.79,53.79,53.74,53.75,20424.0,50.6084,50.6084,50.5613,50.5707,20424.0
2023-06-23 13:50:00,53.75,53.76,53.71,53.73,16570.0,50.5707,50.5802,50.5331,50.5519,16570.0
2023-06-23 13:55:00,53.74,53.76,53.72,53.73,20249.0,50.5613,50.5802,50.5425,50.5519,20249.0
2023-06-23 14:00:00,53.73,53.74,53.63,53.66,38702.0,50.5519,50.5613,50.4578,50.4861,38702.0
2023-06-23 14:05:00,53.66,53.68,53.58,53.59,34148.0,50.4861,50.5049,50.4108,50.4202,34148.0
2023-06-23 14:10:00,53.58,53.59,53.52,53.54,37253.0,50.4108,50.4202,50.3543,50.3732,37253.0
2023-06-23 14:15:00,53.54,53.59,53.53,53.58,21141.0,50.3732,50.4202,50.3638,50.4108,21141.0
2023-06-23 14:20:00,53.57,53.6,53.48,53.48,53784.0,50.4014,50.4296,50.3167,50.3167,53784.0
2023-06-23 14:25:00,53.49,53.49,53.39,53.44,38815.0,50.3261,50.3261,50.232,50.2791,38815.0
2023-06-23 14:30:00,53.43,53.44,53.4,53.41,28346.0,50.2697,50.2791,50.2414,50.2509,28346.0
2023-06-23 14:35:00,53.4,53.41,53.35,53.4,35519.0,50.2414,50.2509,50.1944,50.2414,35519.0
2023-06-23 14:40:00,53.39,53.43,53.38,53.39,26776.0,50.232,50.2697,50.2226,50.232,26776.0
2023-06-23 14:45:00,53.39,53.44,53.35,53.43,30971.0,50.232,50.2791,50.1944,50.2697,30971.0
2023-06-23 14:50:00,53.43,53.44,53.36,53.37,34743.0,50.2697,50.2791,50.2038,50.2132,34743.0
2023-06-23 14:55:00,53.36,53.39,53.33,53.39,32091.0,50.2038,50.232,50.1756,50.232,32091.0
2023-06-23 15:00:00,53.38,53.4,53.3,53.32,101806.0,50.2226,50.2414,50.1474,50.1662,101806.0
2023-06-23 15:05:00,53.31,53.42,53.3,53.42,45553.0,50.1568,50.2603,50.1474,50.2603,45553.0
2023-06-23 15:10:00,53.42,53.48,53.41,53.44,37458.0,50.2603,50.3167,50.2509,50.2791,37458.0
2023-06-23 15:15:00,53.44,53.46,53.41,53.44,65920.0,50.2791,50.2979,50.2509,50.2791,65920.0
2023-06-23 15:20:00,53.44,53.44,53.32,53.35,61501.0,50.2791,50.2791,50.1662,50.1944,61501.0
2023-06-23 15:25:00,53.35,53.38,53.32,53.38,37030.0,50.1944,50.2226,50.1662,50.2226,37030.0
2023-06-23 15:30:00,53.39,53.41,53.36,53.4,56654.0,50.232,50.2509,50.2038,50.2414,56654.0
2023-06-23 15:35:00,53.4,53.45,53.38,53.39,55363.0,50.2414,50.2885,50.2226,50.232,55363.0
2023-06-23 15:40:00,53.39,53.41,53.36,53.39,70869.0,50.232,50.2509,50.2038,50.232,70869.0
2023-06-23 15:45:00,53.39,53.4,53.27,53.3,92809.0,50.232,50.2414,50.1191,50.1474,92809.0
2023-06-23 15:50:00,53.3,53.5,52.99,53.44,130646.0,50.1474,50.3355,49.8557,50.2791,130646.0
2023-06-23 15:55:00,53.44,53.53,53.3,53.33,381286.0,50.2791,50.3638,50.1474,50.1756,381286.0
2023-06-26 09:30:00,53.58,53.89,53.04,53.89,90482.0,50.4108,50.7025,49.9027,50.7025,90482.0
2023-06-26 09:35:00,53.9,54.19,53.89,54.17,39562.0,50.7119,50.9847,50.7025,50.9659,39562.0
2023-06-26 09:40:00,54.17,54.45,54.17,54.21,37011.0,50.9659,51.2293,50.9659,51.0035,37011.0
2023-06-26 09:45:00,54.23,54.26,54.02,54.03,26721.0,51.0224,51.0506,50.8248,50.8342,26721.0
2023-06-26 09:50:00,54.01,54.03,53.92,54.03,38097.0,50.8154,50.8342,50.7307,50.8342,38097.0
2023-06-26 09:55:00,54.02,54.02,53.85,53.86,37098.0,50.8248,50.8248,50.6648,50.6742,37098.0
2023-06-26 10:00:00,53.84,53.84,53.78,53.79,25769.0,50.6554,50.6554,50.599,50.6084,25769.0
2023-06-26 10:05:00,53.8,53.88,53.76,53.82,24919.0,50.6178,50.6931,50.5802,50.6366,24919.0
2023-06-26 10:10:00,53.82,53.85,53.74,53.83,26267.0,50.6366,50.6648,50.5613,50.646,26267.0
2023-06-26 10:15:00,53.84,53.94,53.84,53.9,37109.0,50.6554,50.7495,50.6554,50.7119,37109.0
2023-06-26 10:20:00,53.9,53.9,53.75,53.77,32677.0,50.7119,50.7119,50.5707,50.5896,32677.0
2023-06-26 10:25:00,53.78,53.82,53.67,53.67,24244.0,50.599,50.6366,50.4955,50.4955,24244.0
2023-06-26 10:30:00,53.68,53.69,53.58,53.61,31609.0,50.5049,50.5143,50.4108,50.439,31609.0
2023-06-26 10:35:00,53.6,53.66,53.6,53.65,57965.0,50.4296,50.4861,50.4296,50.4767,57965.0
2023-06-26 10:40:00,53.66,53.76,53.61,53.76,38163.0,50.4861,50.5802,50.439,50.5802,38163.0
2023-06-26 10:45:00,53.76,53.82,53.73,53.79,29532.0,50.5802,50.6366,50.5519,50.6084,29532.0
2023-06-26 10:50:00,53.78,53.84,53.76,53.83,20846.0,50.599,50.6554,50.5802,50.646,20846.0
2023-06-26 10:55:00,53.82,53.85,53.78,53.84,22708.0,50.6366,50.6648,50.599,50.6554,22708.0
2023-06-26 11:00:00,53.84,53.89,53.81,53.83,42585.0,50.6554,50.7025,50.6272,50.646,42585.0
2023-06-26 11:05:00,53.82,53.92,53.79,53.89,45251.0,50.6366,50.7307,50.6084,50.7025,45251.0
2023-06-26 11:10:00,53.9,54.01,53.89,54.01,184750.0,50.7119,50.8154,50.7025,50.8154,184750.0
2023-06-26 11:15:00,54.01,54.1,54.01,54.09,41065.0,50.8154,50.9,50.8154,50.8906,41065.0
2023-06-26 11:20:00,54.09,54.09,53.97,53.98,21578.0,50.8906,50.8906,50.7777,50.7871,21578.0
2023-06-26 11:25:00,53.97,54.01,53.95,53.98,20050.0,50.7777,50.8154,50.7589,50.7871,20050.0
2023-06-26 11:30:00,53.99,54.07,53.99,54.01,23822.0,50.7965,50.8718,50.7965,50.8154,23822.0
2023-06-26 11:35:00,54.01,54.07,53.98,54.01,26101.0,50.8154,50.8718,50.7871,50.8154,26101.0
2023-06-26 11:40:00,54.01,54.07,53.98,54.06,19487.0,50.8154,50.8718,50.7871,50.8624,19487.0
2023-06-26 11:45:00,54.05,54.15,54.03,54.13,27738.0,50.853,50.9471,50.8342,50.9283,27738.0
2023-06-26 11:50:00,54.14,54.17,54.07,54.07,13940.0,50.9377,50.9659,50.8718,50.8718,13940.0
2023-06-26 11:55:00,54.08,54.18,54.07,54.15,24057.0,50.8812,50.9753,50.8718,50.9471,24057.0
2023-06-26 12:00:00,54.15,54.29,54.15,54.28,26851.0,50.9471,51.0788,50.9471,51.0694,26851.0
2023-06-26 12:05:00,54.29,54.3,54.21,54.22,33181.0,51.0788,51.0882,51.0035,51.0129,33181.0
2023-06-26 12:10:00,54.22,54.24,54.18,54.2,20104.0,51.0129,51.0318,50.9753,50.9941,20104.0
2023-06-26 12:15:00,54.21,54.26,54.19,54.25,21008.0,51.0035,51.0506,50.9847,51.0412,21008.0
2023-06-26 12:20:00,54.25,54.33,54.22,54.29,15992.0,51.0412,51.1164,51.0129,51.0788,15992.0
2023-06-26 12:25:00,54.29,54.29,54.23,54.25,20456.0,51.0788,51.0788,51.0224,51.0412,20456.0
2023-06-26 12:30:00,54.24,54.29,54.21,54.23,23635.0,51.0318,51.0788,51.0035,51.0224,23635.0
2023-06-26 12:35:00,54.22,54.27,54.2,54.25,26622.0,51.0129,51.06,50.9941,51.0412,26622.0
2023-06-26 12:40:00,54.25,54.31,54.24,54.28,14311.0,51.0412,51.0976,51.0318,51.0694,14311.0
2023-06-26 12:45:00,54.28,54.33,54.27,54.33,13634.0,51.0694,51.1164,51.06,51.1164,13634.0
2023-06-26 12:50:00,54.34,54.4,54.32,54.38,14262.0,51.1258,51.1823,51.107,51.1635,14262.0
2023-06-26 12:55:00,54.38,54.38,54.33,54.36,28740.0,51.1635,51.1635,51.1164,51.1447,28740.0
2023-06-26 13:00:00,54.35,54.38,54.27,54.27,14773.0,51.1353,51.1635,51.06,51.06,14773.0
2023-06-26 13:05:00,54.28,54.29,54.21,54.23,17916.0,51.0694,51.0788,51.0035,51.0224,17916.0
2023-06-26 13:10:00,54.23,54.28,54.22,54.28,13445.0,51.0224,51.0694,51.0129,51.0694,13445.0
2023-06-26 13:15:00,54.29,54.3,54.23,54.26,19596.0,51.0788,51.0882,51.0224,51.0506,19596.0
2023-06-26 13:20:00,54.27,54.3,54.23,54.23,17505.0,51.06,51.0882,51.0224,51.0224,17505.0
2023-06-26 13:25:00,54.22,54.27,54.17,54.26,16500.0,51.0129,51.06,50.9659,51.0506,16500.0
2023-06-26 13:30:00,54.26,54.27,54.23,54.27,20732.0,51.0506,51.06,51.0224,51.06,20732.0
2023-06-26 13:35:00,54.27,54.29,54.26,54.29,18565.0,51.06,51.0788,51.0506,51.0788,18565.0
2023-06-26 13:40:00,54.3,54.31,54.24,54.26,25319.0,51.0882,51.0976,51.0318,51.0506,25319.0
2023-06-26 13:45:00,54.26,54.26,54.22,54.23,24190.0,51.0506,51.0506,51.0129,51.0224,24190.0
2023-06-26 13:50:00,54.23,54.24,54.18,54.2,16253.0,51.0224,51.0318,50.9753,50.9941,16253.0
2023-06-26 13:55:00,54.2,54.23,54.17,54.19,20111.0,50.9941,51.0224,50.9659,50.9847,20111.0
2023-06-26 14:00:00,54.18,54.18,54.11,54.13,20270.0,50.9753,50.9753,50.9095,50.9283,20270.0
2023-06-26 14:05:00,54.13,54.13,54.06,54.06,17586.0,50.9283,50.9283,50.8624,50.8624,17586.0
2023-06-26 14:10:00,54.07,54.07,54.0,54.0,32007.0,50.8718,50.8718,50.806,50.806,32007.0
2023-06-26 14:15:00,54.01,54.03,53.97,54.0,30188.0,50.8154,50.8342,50.7777,50.806,30188.0
2023-06-26 14:20:00,53.99,54.07,53.98,54.07,35156.0,50.7965,50.8718,50.7871,50.8718,35156.0
2023-06-26 14:25:00,54.07,54.13,54.06,54.12,19292.0,50.8718,50.9283,50.8624,50.9189,19292.0
2023-06-26 14:30:00,54.12,54.18,54.11,54.18,14336.0,50.9189,50.9753,50.9095,50.9753,14336.0
2023-06-26 14:35:00,54.18,54.21,54.17,54.2,19190.0,50.9753,51.0035,50.9659,50.9941,19190.0
2023-06-26 14:40:00,54.2,54.2,54.15,54.16,16810.0,50.9941,50.9941,50.9471,50.9565,16810.0
2023-06-26 14:45:00,54.16,54.2,54.15,54.2,14902.0,50.9565,50.9941,50.9471,50.9941,14902.0
2023-06-26 14:50:00,54.2,54.2,54.13,54.15,25432.0,50.9941,50.9941,50.9283,50.9471,25432.0
2023-06-26 14:55:00,54.15,54.17,54.13,54.16,21745.0,50.9471,50.9659,50.9283,50.9565,21745.0
2023-06-26 15:00:00,54.16,54.2,54.16,54.2,23669.0,50.9565,50.9941,50.9565,50.9941,23669.0
2023-06-26 15:05:00,54.2,54.21,54.16,54.19,23637.0,50.9941,51.0035,50.9565,50.9847,23637.0
2023-06-26 15:10:00,54.19,54.22,54.17,54.2,23753.0,50.9847,51.0129,50.9659,50.9941,23753.0
2023-06-26 15:15:00,54.2,54.24,54.18,54.21,36681.0,50.9941,51.0318,50.9753,51.0035,36681.0
2023-06-26 15:20:00,54.21,54.24,54.2,54.22,23447.0,51.0035,51.0318,50.9941,51.0129,23447.0
2023-06-26 15:25:00,54.22,54.28,54.21,54.27,26470.0,51.0129,51.0694,51.0035,51.06,26470.0
2023-06-26 15:30:00,54.26,54.28,54.23,54.26,41235.0,51.0506,51.0694,51.0224,51.0506,41235.0
2023-06-26 15:35:00,54.26,54.26,54.17,54.18,33735.0,51.0506,51.0506,50.9659,50.9753,33735.0
2023-06-26 15:40:00,54.18,54.18,54.04,54.05,58880.0,50.9753,50.9753,50.8436,50.853,58880.0
2023-06-26 15:45:00,54.05,54.05,53.94,54.01,83462.0,50.853,50.853,50.7495,50.8154,83462.0
2023-06-26 15:50:00,54.0,54.03,53.93,54.03,106698.0,50.806,50.8342,50.7401,50.8342,106698.0
2023-06-26 15:55:00,54.04,54.11,53.96,54.07,355924.0,50.8436,50.9095,50.7683,50.8718,355924.0
2023-06-27 09:30:00,54.63,54.67,54.15,54.23,77549.0,51.3987,51.4363,50.9471,51.0224,77549.0
2023-06-27 09:35:00,54.22,54.31,54.04,54.29,35778.0,51.0129,51.0976,50.8436,51.0788,35778.0
2023-06-27 09:40:00,54.28,54.4,54.25,54.34,34541.0,51.0694,51.1823,51.0412,51.1258,34541.0
2023-06-27 09:45:00,54.34,54.4,54.19,54.23,30017.0,51.1258,51.1823,50.9847,51.0224,30017.0
2023-06-27 09:50:00,54.23,54.28,54.14,54.2,22613.0,51.0224,51.0694,50.9377,50.9941,22613.0
2023-06-27 09:55:00,54.18,54.33,54.14,54.32,17095.0,50.9753,51.1164,50.9377,51.107,17095.0
2023-06-27 10:00:00,54.31,54.45,54.3,54.42,22817.0,51.0976,51.2293,51.0882,51.2011,22817.0
2023-06-27 10:05:00,54.42,54.49,54.34,54.36,33384.0,51.2011,51.267,51.1258,51.1447,33384.0
2023-06-27 10:10:00,54.35,54.6,54.31,54.58,33698.0,51.1353,51.3705,51.0976,51.3517,33698.0
2023-06-27 10:15:00,54.58,54.75,54.58,54.64,34513.0,51.3517,51.5116,51.3517,51.4081,34513.0
2023-06-27 10:20:00,54.64,54.87,54.63,54.87,36710.0,51.4081,51.6245,51.3987,51.6245,36710.0
2023-06-27 10:25:00,54.87,54.87,54.7,54.8,107209.0,51.6245,51.6245,51.4646,51.5586,107209.0
2023-06-27 10:30:00,54.81,54.94,54.77,54.89,43911.0,51.568,51.6904,51.5304,51.6433,43911.0
2023-06-27 10:35:00,54.89,54.9,54.83,54.83,30401.0,51.6433,51.6527,51.5869,51.5869,30401.0
2023-06-27 10:40:00,54.83,54.9,54.83,54.86,38649.0,51.5869,51.6527,51.5869,51.6151,38649.0
2023-06-27 10:45:00,54.87,54.99,54.86,54.97,49609.0,51.6245,51.7374,51.6151,51.7186,49609.0
2023-06-27 10:50:00,54.96,54.97,54.84,54.97,49015.0,51.7092,51.7186,51.5963,51.7186,49015.0
2023-06-27 10:55:00,54.97,54.97,54.86,54.91,31308.0,51.7186,51.7186,51.6151,51.6621,31308.0
2023-06-27 11:00:00,54.93,55.0,54.93,54.95,25911.0,51.6809,51.7468,51.6809,51.6998,25911.0
2023-06-27 11:05:00,54.95,54.98,54.91,54.92,21704.0,51.6998,51.728,51.6621,51.6715,21704.0
2023-06-27 11:10:00,54.92,54.94,54.86,54.89,35418.0,51.6715,51.6904,51.6151,51.6433,35418.0
2023-06-27 11:15:00,54.89,54.92,54.86,54.91,32636.0,51.6433,51.6715,51.6151,51.6621,32636.0
2023-06-27 11:20:00,54.91,54.94,54.89,54.93,13449.0,51.6621,51.6904,51.6433,51.6809,13449.0
2023-06-27 11:25:00,54.92,54.99,54.87,54.91,20996.0,51.6715,51.7374,51.6245,51.6621,20996.0
2023-06-27 11:30:00,54.92,54.98,54.9,54.92,25520.0,51.6715,51.728,51.6527,51.6715,25520.0
2023-06-27 11:35:00,54.93,54.96,54.9,54.92,38490.0,51.6809,51.7092,51.6527,51.6715,38490.0
2023-06-27 11:40:00,54.93,54.95,54.82,54.87,75275.0,51.6809,51.6998,51.5775,51.6245,75275.0
2023-06-27 11:45:00,54.87,54.87,54.78,54.79,38331.0,51.6245,51.6245,51.5398,51.5492,38331.0
2023-06-27 11:50:00,54.8,54.82,54.77,54.8,35366.0,51.5586,51.5775,51.5304,51.5586,35366.0
2023-06-27 11:55:00,54.79,54.85,54.79,54.83,36805.0,51.5492,51.6057,51.5492,51.5869,36805.0
2023-06-27 12:00:00,54.84,54.88,54.83,54.86,28280.0,51.5963,51.6339,51.5869,51.6151,28280.0
2023-06-27 12:05:00,54.86,54.87,54.8,54.83,18894.0,51.6151,51.6245,51.5586,51.5869,18894.0
2023-06-27 12:10:00,54.83,54.85,54.82,54.83,20535.0,51.5869,51.6057,51.5775,51.5869,20535.0
2023-06-27 12:15:00,54.83,54.83,54.76,54.8,30551.0,51.5869,51.5869,51.521,51.5586,30551.0
2023-06-27 12:20:00,54.79,54.8,54.74,54.76,21646.0,51.5492,51.5586,51.5022,51.521,21646.0
2023-06-27 12:25:00,54.77,54.89,54.77,54.87,45827.0,51.5304,51.6433,51.5304,51.6245,45827.0
2023-06-27 12:30:00,54.88,54.93,54.87,54.93,18207.0,51.6339,51.6809,51.6245,51.6809,18207.0
2023-06-27 12:35:00,54.93,55.06,54.92,55.05,41753.0,51.6809,51.8033,51.6715,51.7939,41753.0
2023-06-27 12:40:00,55.06,55.07,55.03,55.05,15693.0,51.8033,51.8127,51.775,51.7939,15693.0
2023-06-27 12:45:00,55.05,55.06,54.93,54.95,40688.0,51.7939,51.8033,51.6809,51.6998,40688.0
2023-06-27 12:50:00,54.95,54.95,54.9,54.9,22942.0,51.6998,51.6998,51.6527,51.6527,22942.0
2023-06-27 12:55:00,54.9,54.93,54.88,54.91,56968.0,51.6527,51.6809,51.6339,51.6621,56968.0
2023-06-27 13:00:00,54.92,54.97,54.91,54.95,18977.0,51.6715,51.7186,51.6621,51.6998,18977.0
2023-06-27 13:05:00,54.95,54.96,54.91,54.94,59234.0,51.6998,51.7092,51.6621,51.6904,59234.0
2023-06-27 13:10:00,54.94,54.97,54.91,54.96,27375.0,51.6904,51.7186,51.6621,51.7092,27375.0
2023-06-27 13:15:00,54.96,54.99,54.95,54.95,21818.0,51.7092,51.7374,51.6998,51.6998,21818.0
2023-06-27 13:20:00,54.96,54.99,54.94,54.96,23760.0,51.7092,51.7374,51.6904,51.7092,23760.0
2023-06-27 13:25:00,54.97,54.98,54.92,54.95,20580.0,51.7186,51.728,51.6715,51.6998,20580.0
2023-06-27 13:30:00,54.95,55.0,54.95,54.99,20015.0,51.6998,51.7468,51.6998,51.7374,20015.0
2023-06-27 13:35:00,54.99,55.0,54.96,54.97,22426.0,51.7374,51.7468,51.7092,51.7186,22426.0
2023-06-27 13:40:00,54.97,55.02,54.96,55.0,51698.0,51.7186,51.7656,51.7092,51.7468,51698.0
2023-06-27 13:45:00,55.0,55.01,54.88,54.94,51369.0,51.7468,51.7562,51.6339,51.6904,51369.0
2023-06-27 13:50:00,54.94,55.0,54.93,54.98,21252.0,51.6904,51.7468,51.6809,51.728,21252.0
2023-06-27 13:55:00,54.98,55.0,54.93,54.95,42479.0,51.728,51.7468,51.6809,51.6998,42479.0
2023-06-27 14:00:00,54.95,54.95,54.89,54.91,28710.0,51.6998,51.6998,51.6433,51.6621,28710.0
2023-06-27 14:05:00,54.91,54.98,54.9,54.98,31056.0,51.6621,51.728,51.6527,51.728,31056.0
2023-06-27 14:10:00,54.98,55.01,54.96,55.01,13132.0,51.728,51.7562,51.7092,51.7562,13132.0
2023-06-27 14:15:00,55.0,55.06,55.0,55.05,27313.0,51.7468,51.8033,51.7468,51.7939,27313.0
2023-06-27 14:20:00,55.05,55.09,55.04,55.08,18197.0,51.7939,51.8315,51.7844,51.8221,18197.0
2023-06-27 14:25:00,55.07,55.08,55.02,55.03,44683.0,51.8127,51.8221,51.7656,51.775,44683.0
2023-06-27 14:30:00,55.03,55.04,54.98,55.0,24860.0,51.775,51.7844,51.728,51.7468,24860.0
2023-06-27 14:35:00,55.01,55.05,54.98,54.98,28961.0,51.7562,51.7939,51.728,51.728,28961.0
2023-06-27 14:40:00,54.99,54.99,54.94,54.95,30734.0,51.7374,51.7374,51.6904,51.6998,30734.0
2023-06-27 14:45:00,54.96,54.96,54.93,54.96,25230.0,51.7092,51.7092,51.6809,51.7092,25230.0
2023-06-27 14:50:00,54.96,54.97,54.92,54.92,19778.0,51.7092,51.7186,51.6715,51.6715,19778.0
2023-06-27 14:55:00,54.93,55.01,54.93,55.01,35299.0,51.6809,51.7562,51.6809,51.7562,35299.0
2023-06-27 15:00:00,55.01,55.16,55.01,55.16,63073.0,51.7562,51.8973,51.7562,51.8973,63073.0
2023-06-27 15:05:00,55.16,55.19,55.07,55.11,75870.0,51.8973,51.9256,51.8127,51.8503,75870.0
2023-06-27 15:10:00,55.11,55.12,55.06,55.11,47950.0,51.8503,51.8597,51.8033,51.8503,47950.0
2023-06-27 15:15:00,55.11,55.14,55.1,55.13,58996.0,51.8503,51.8785,51.8409,51.8691,58996.0
2023-06-27 15:20:00,55.14,55.14,55.09,55.13,64081.0,51.8785,51.8785,51.8315,51.8691,64081.0
2023-06-27 15:25:00,55.13,55.26,55.12,55.23,71516.0,51.8691,51.9914,51.8597,51.9632,71516.0
2023-06-27 15:30:00,55.22,55.22,55.04,55.05,43404.0,51.9538,51.9538,51.7844,51.7939,43404.0
2023-06-27 15:35:00,55.04,55.04,54.98,54.98,42282.0,51.7844,51.7844,51.728,51.728,42282.0
2023-06-27 15:40:00,54.99,55.04,54.97,55.02,64449.0,51.7374,51.7844,51.7186,51.7656,64449.0
2023-06-27 15:45:00,55.02,55.08,55.01,55.05,62759.0,51.7656,51.8221,51.7562,51.7939,62759.0
2023-06-27 15:50:00,55.05,55.05,54.94,54.96,101942.0,51.7939,51.7939,51.6904,51.7092,101942.0
2023-06-27 15:55:00,54.97,55.04,54.95,54.97,287449.0,51.7186,51.7844,51.6998,51.7186,287449.0
2023-06-28 09:30:00,54.69,54.69,54.09,54.18,82153.0,51.4551,51.4551,50.8906,50.9753,82153.0
2023-06-28 09:35:00,54.2,54.32,53.97,54.32,55319.0,50.9941,51.107,50.7777,51.107,55319.0
2023-06-28 09:40:00,54.32,54.39,54.09,54.36,44674.0,51.107,51.1729,50.8906,51.1447,44674.0
2023-06-28 09:45:00,54.36,54.4,54.12,54.12,31312.0,51.1447,51.1823,50.9189,50.9189,31312.0
2023-06-28 09:50:00,54.11,54.27,54.03,54.24,28088.0,50.9095,51.06,50.8342,51.0318,28088.0
2023-06-28 09:55:00,54.27,54.31,54.17,54.25,20925.0,51.06,51.0976,50.9659,51.0412,20925.0
2023-06-28 10:00:00,54.26,54.26,54.08,54.11,37454.0,51.0506,51.0506,50.8812,50.9095,37454.0
2023-06-28 10:05:00,54.12,54.24,54.11,54.14,34452.0,50.9189,51.0318,50.9095,50.9377,34452.0
2023-06-28 10:10:00,54.14,54.24,54.12,54.12,42245.0,50.9377,51.0318,50.9189,50.9189,42245.0
2023-06-28 10:15:00,54.12,54.12,53.95,54.08,39661.0,50.9189,50.9189,50.7589,50.8812,39661.0
2023-06-28 10:20:00,54.08,54.13,53.99,54.0,26672.0,50.8812,50.9283,50.7965,50.806,26672.0
2023-06-28 10:25:00,54.0,54.1,53.92,54.1,34032.0,50.806,50.9,50.7307,50.9,34032.0
2023-06-28 10:30:00,54.1,54.3,54.1,54.19,52978.0,50.9,51.0882,50.9,50.9847,52978.0
2023-06-28 10:35:00,54.18,54.23,54.14,54.2,27216.0,50.9753,51.0224,50.9377,50.9941,27216.0
2023-06-28 10:40:00,54.2,54.24,54.1,54.1,51671.0,50.9941,51.0318,50.9,50.9,51671.0
2023-06-28 10:45:00,54.09,54.24,54.06,54.24,33238.0,50.8906,51.0318,50.8624,51.0318,33238.0
2023-06-28 10:50:00,54.25,54.29,54.23,54.27,44457.0,51.0412,51.0788,51.0224,51.06,44457.0
2023-06-28 10:55:00,54.27,54.27,54.1,54.12,22736.0,51.06,51.06,50.9,50.9189,22736.0
2023-06-28 11:00:00,54.12,54.2,54.1,54.2,35215.0,50.9189,50.9941,50.9,50.9941,35215.0
2023-06-28 11:05:00,54.21,54.31,54.2,54.31,25828.0,51.0035,51.0976,50.9941,51.0976,25828.0
2023-06-28 11:10:00,54.32,54.36,54.24,54.3,25453.0,51.107,51.1447,51.0318,51.0882,25453.0
2023-06-28 11:15:00,54.3,54.48,54.28,54.47,36388.0,51.0882,51.2576,51.0694,51.2482,36388.0
2023-06-28 11:20:00,54.47,54.59,54.46,54.58,50176.0,51.2482,51.3611,51.2387,51.3517,50176.0
2023-06-28 11:25:00,54.58,54.74,54.57,54.74,36161.0,51.3517,51.5022,51.3422,51.5022,36161.0
2023-06-28 11:30:00,54.73,54.89,54.72,54.81,65496.0,51.4928,51.6433,51.4834,51.568,65496.0
2023-06-28 11:35:00,54.81,54.85,54.72,54.75,48382.0,51.568,51.6057,51.4834,51.5116,48382.0
2023-06-28 11:40:00,54.76,54.77,54.68,54.69,32603.0,51.521,51.5304,51.4457,51.4551,32603.0
2023-06-28 11:45:00,54.69,54.75,54.69,54.75,25432.0,51.4551,51.5116,51.4551,51.5116,25432.0
2023-06-28 11:50:00,54.76,54.76,54.68,54.68,27439.0,51.521,51.521,51.4457,51.4457,27439.0
2023-06-28 11:55:00,54.68,54.73,54.66,54.73,28253.0,51.4457,51.4928,51.4269,51.4928,28253.0
2023-06-28 12:00:00,54.73,54.8,54.72,54.77,41041.0,51.4928,51.5586,51.4834,51.5304,41041.0
2023-06-28 12:05:00,54.77,54.8,54.76,54.79,27928.0,51.5304,51.5586,51.521,51.5492,27928.0
2023-06-28 12:10:00,54.79,54.86,54.79,54.86,34220.0,51.5492,51.6151,51.5492,51.6151,34220.0
2023-06-28 12:15:00,54.86,54.91,54.85,54.88,26894.0,51.6151,51.6621,51.6057,51.6339,26894.0
2023-06-28 12:20:00,54.88,54.88,54.79,54.82,30414.0,51.6339,51.6339,51.5492,51.5775,30414.0
2023-06-28 12:25:00,54.81,54.86,54.8,54.86,27496.0,51.568,51.6151,51.5586,51.6151,27496.0
2023-06-28 12:30:00,54.86,54.89,54.85,54.86,27570.0,51.6151,51.6433,51.6057,51.6151,27570.0
2023-06-28 12:35:00,54.86,54.92,54.84,54.89,37792.0,51.6151,51.6715,51.5963,51.6433,37792.0
2023-06-28 12:40:00,54.89,54.92,54.73,54.73,39244.0,51.6433,51.6715,51.4928,51.4928,39244.0
2023-06-28 12:45:00,54.73,54.76,54.71,54.71,27471.0,51.4928,51.521,51.474,51.474,27471.0
2023-06-28 12:50:00,54.72,54.72,54.59,54.61,31943.0,51.4834,51.4834,51.3611,51.3799,31943.0
2023-06-28 12:55:00,54.6,54.68,54.57,54.67,27583.0,51.3705,51.4457,51.3422,51.4363,27583.0
2023-06-28 13:00:00,54.67,54.7,54.63,54.64,43582.0,51.4363,51.4646,51.3987,51.4081,43582.0
2023-06-28 13:05:00,54.64,54.66,54.61,54.66,24720.0,51.4081,51.4269,51.3799,51.4269,24720.0
2023-06-28 13:10:00,54.65,54.69,54.61,54.69,25067.0,51.4175,51.4551,51.3799,51.4551,25067.0
2023-06-28 13:15:00,54.68,54.74,54.67,54.73,23262.0,51.4457,51.5022,51.4363,51.4928,23262.0
2023-06-28 13:20:00,54.73,54.74,54.69,54.7,29221.0,51.4928,51.5022,51.4551,51.4646,29221.0
2023-06-28 13:25:00,54.7,54.74,54.68,54.73,26236.0,51.4646,51.5022,51.4457,51.4928,26236.0
2023-06-28 13:30:00,54.74,54.76,54.68,54.69,40736.0,51.5022,51.521,51.4457,51.4551,40736.0
2023-06-28 13:35:00,54.69,54.73,54.68,54.71,29604.0,51.4551,51.4928,51.4457,51.474,29604.0
2023-06-28 13:40:00,54.7,54.75,54.7,54.72,25694.0,51.4646,51.5116,51.4646,51.4834,25694.0
2023-06-28 13:45:00,54.72,54.79,54.7,54.71,70284.0,51.4834,51.5492,51.4646,51.474,70284.0
2023-06-28 13:50:00,54.71,54.71,54.67,54.71,21532.0,51.474,51.474,51.4363,51.474,21532.0
2023-06-28 13:55:00,54.7,54.71,54.66,54.69,24068.0,51.4646,51.474,51.4269,51.4551,24068.0
2023-06-28 14:00:00,54.69,54.75,54.68,54.72,26189.0,51.4551,51.5116,51.4457,51.4834,26189.0
2023-06-28 14:05:00,54.73,54.73,54.68,54.7,21875.0,51.4928,51.4928,51.4457,51.4646,21875.0
2023-06-28 14:10:00,54.7,54.73,54.7,54.71,27808.0,51.4646,51.4928,51.4646,51.474,27808.0
2023-06-28 14:15:00,54.71,54.73,54.69,54.71,29496.0,51.474,51.4928,51.4551,51.474,29496.0
2023-06-28 14:20:00,54.72,54.73,54.67,54.69,36067.0,51.4834,51.4928,51.4363,51.4551,36067.0
2023-06-28 14:25:00,54.69,54.73,54.65,54.73,47269.0,51.4551,51.4928,51.4175,51.4928,47269.0
2023-06-28 14:30:00,54.72,54.77,54.71,54.75,50963.0,51.4834,51.5304,51.474,51.5116,50963.0
2023-06-28 14:35:00,54.76,54.77,54.74,54.75,33031.0,51.521,51.5304,51.5022,51.5116,33031.0
2023-06-28 14:40:00,54.75,54.82,54.74,54.82,40711.0,51.5116,51.5775,51.5022,51.5775,40711.0
2023-06-28 14:45:00,54.81,54.82,54.79,54.8,31701.0,51.568,51.5775,51.5492,51.5586,31701.0
2023-06-28 14:50:00,54.79,54.81,54.73,54.75,47813.0,51.5492,51.568,51.4928,51.5116,47813.0
2023-06-28 14:55:00,54.74,54.74,54.69,54.72,25355.0,51.5022,51.5022,51.4551,51.4834,25355.0
2023-06-28 15:00:00,54.73,54.77,54.72,54.75,38844.0,51.4928,51.5304,51.4834,51.5116,38844.0
2023-06-28 15:05:00,54.75,54.78,54.71,54.78,34876.0,51.5116,51.5398,51.474,51.5398,34876.0
2023-06-28 15:10:00,54.78,54.81,54.77,54.8,30966.0,51.5398,51.568,51.5304,51.5586,30966.0
2023-06-28 15:15:00,54.79,54.84,54.78,54.82,68668.0,51.5492,51.5963,51.5398,51.5775,68668.0
2023-06-28 15:20:00,54.83,54.84,54.81,54.81,36858.0,51.5869,51.5963,51.568,51.568,36858.0
2023-06-28 15:25:00,54.82,54.82,54.79,54.8,46016.0,51.5775,51.5775,51.5492,51.5586,46016.0
2023-06-28 15:30:00,54.8,54.84,54.77,54.82,99621.0,51.5586,51.5963,51.5304,51.5775,99621.0
2023-06-28 15:35:00,54.83,54.85,54.8,54.83,49969.0,51.5869,51.6057,51.5586,51.5869,49969.0
2023-06-28 15:40:00,54.83,54.92,54.82,54.9,106764.0,51.5869,51.6715,51.5775,51.6527,106764.0
2023-06-28 15:45:00,54.89,54.89,54.82,54.82,57054.0,51.6433,51.6433,51.5775,51.5775,57054.0
2023-06-28 15:50:00,54.82,54.86,54.78,54.82,116104.0,51.5775,51.6151,51.5398,51.5775,116104.0
2023-06-28 15:55:00,54.83,54.89,54.79,54.88,377298.0,51.5869,51.6433,51.5492,51.6339,377298.0
2023-06-29 09:30:00,55.26,55.58,55.18,55.52,59322.0,51.9914,52.2925,51.9162,52.2361,59322.0
2023-06-29 09:35:00,55.53,55.87,55.53,55.82,49573.0,52.2455,52.5653,52.2455,52.5183,49573.0
2023-06-29 09:40:00,55.83,55.94,55.77,55.93,69427.0,52.5277,52.6312,52.4713,52.6218,69427.0
2023-06-29 09:45:00,55.96,55.98,55.76,55.86,43817.0,52.65,52.6688,52.4619,52.5559,43817.0
2023-06-29 09:50:00,55.86,55.98,55.85,55.88,28931.0,52.5559,52.6688,52.5465,52.5748,28931.0
2023-06-29 09:55:00,55.91,56.02,55.82,55.83,65476.0,52.603,52.7065,52.5183,52.5277,65476.0
2023-06-29 10:00:00,55.83,55.88,55.76,55.82,60213.0,52.5277,52.5748,52.4619,52.5183,60213.0
2023-06-29 10:05:00,55.8,55.93,55.8,55.9,75948.0,52.4995,52.6218,52.4995,52.5936,75948.0
2023-06-29 10:10:00,55.89,55.96,55.82,55.92,52138.0,52.5842,52.65,52.5183,52.6124,52138.0
2023-06-29 10:15:00,55.91,55.94,55.82,55.86,35393.0,52.603,52.6312,52.5183,52.5559,35393.0
2023-06-29 10:20:00,55.87,55.93,55.73,55.73,47235.0,52.5653,52.6218,52.4336,52.4336,47235.0
2023-06-29 10:25:00,55.73,55.92,55.68,55.91,32811.0,52.4336,52.6124,52.3866,52.603,32811.0
2023-06-29 10:30:00,55.9,55.98,55.88,55.97,25529.0,52.5936,52.6688,52.5748,52.6594,25529.0
2023-06-29 10:35:00,55.97,55.98,55.76,55.79,46703.0,52.6594,52.6688,52.4619,52.4901,46703.0
2023-06-29 10:40:00,55.78,55.87,55.74,55.85,38336.0,52.4807,52.5653,52.443,52.5465,38336.0
2023-06-29 10:45:00,55.85,55.89,55.8,55.85,34245.0,52.5465,52.5842,52.4995,52.5465,34245.0
2023-06-29 10:50:00,55.86,55.87,55.79,55.8,94071.0,52.5559,52.5653,52.4901,52.4995,94071.0
2023-06-29 10:55:00,55.8,55.89,55.79,55.86,57730.0,52.4995,52.5842,52.4901,52.5559,57730.0
2023-06-29 11:00:00,55.85,55.93,55.82,55.93,23891.0,52.5465,52.6218,52.5183,52.6218,23891.0
2023-06-29 11:05:00,55.93,55.97,55.9,55.9,21993.0,52.6218,52.6594,52.5936,52.5936,21993.0
2023-06-29 11:10:00,55.89,55.9,55.83,55.85,24842.0,52.5842,52.5936,52.5277,52.5465,24842.0
2023-06-29 11:15:00,55.85,55.92,55.8,55.81,29353.0,52.5465,52.6124,52.4995,52.5089,29353.0
2023-06-29 11:20:00,55.8,55.81,55.73,55.75,76977.0,52.4995,52.5089,52.4336,52.4524,76977.0
2023-06-29 11:25:00,55.75,55.86,55.73,55.86,34661.0,52.4524,52.5559,52.4336,52.5559,34661.0
2023-06-29 11:30:00,55.85,56.02,55.85,55.97,41412.0,52.5465,52.7065,52.5465,52.6594,41412.0
2023-06-29 11:35:00,55.97,55.99,55.89,55.92,28368.0,52.6594,52.6783,52.5842,52.6124,28368.0
2023-06-29 11:40:00,55.93,55.97,55.9,55.94,21707.0,52.6218,52.6594,52.5936,52.6312,21707.0
2023-06-29 11:45:00,55.94,55.97,55.84,55.85,23683.0,52.6312,52.6594,52.5371,52.5465,23683.0
2023-06-29 11:50:00,55.84,55.91,55.78,55.87,46829.0,52.5371,52.603,52.4807,52.5653,46829.0
2023-06-29 11:55:00,55.88,55.92,55.81,55.86,22093.0,52.5748,52.6124,52.5089,52.5559,22093.0
2023-06-29 12:00:00,55.87,55.92,55.85,55.91,20995.0,52.5653,52.6124,52.5465,52.603,20995.0
2023-06-29 12:05:00,55.89,55.93,55.85,55.86,19103.0,52.5842,52.6218,52.5465,52.5559,19103.0
2023-06-29 12:10:00,55.85,55.95,55.82,55.95,35090.0,52.5465,52.6406,52.5183,52.6406,35090.0
2023-06-29 12:15:00,55.95,56.04,55.94,56.03,16022.0,52.6406,52.7253,52.6312,52.7159,16022.0
2023-06-29 12:20:00,56.03,56.05,55.99,56.02,18705.0,52.7159,52.7347,52.6783,52.7065,18705.0
2023-06-29 12:25:00,56.02,56.05,56.01,56.02,13537.0,52.7065,52.7347,52.6971,52.7065,13537.0
2023-06-29 12:30:00,56.03,56.03,55.98,56.0,15496.0,52.7159,52.7159,52.6688,52.6877,15496.0
2023-06-29 12:35:00,56.01,56.07,56.01,56.05,14268.0,52.6971,52.7535,52.6971,52.7347,14268.0
2023-06-29 12:40:00,56.05,56.06,56.0,56.0,13067.0,52.7347,52.7441,52.6877,52.6877,13067.0
2023-06-29 12:45:00,56.0,56.0,55.92,55.93,19078.0,52.6877,52.6877,52.6124,52.6218,19078.0
2023-06-29 12:50:00,55.93,55.97,55.85,55.85,22135.0,52.6218,52.6594,52.5465,52.5465,22135.0
2023-06-29 12:55:00,55.85,55.92,55.84,55.91,24543.0,52.5465,52.6124,52.5371,52.603,24543.0
2023-06-29 13:00:00,55.88,55.92,55.84,55.85,9796.0,52.5748,52.6124,52.5371,52.5465,9796.0
2023-06-29 13:05:00,55.85,55.88,55.79,55.87,26646.0,52.5465,52.5748,52.4901,52.5653,26646.0
2023-06-29 13:10:00,55.86,55.86,55.8,55.81,13830.0,52.5559,52.5559,52.4995,52.5089,13830.0
2023-06-29 13:15:00,55.81,55.91,55.81,55.9,31617.0,52.5089,52.603,52.5089,52.5936,31617.0
2023-06-29 13:20:00,55.9,55.91,55.84,55.85,22365.0,52.5936,52.603,52.5371,52.5465,22365.0
2023-06-29 13:25:00,55.85,55.87,55.83,55.87,9610.0,52.5465,52.5653,52.5277,52.5653,9610.0
2023-06-29 13:30:00,55.87,55.95,55.85,55.95,18686.0,52.5653,52.6406,52.5465,52.6406,18686.0
2023-06-29 13:35:00,55.95,55.97,55.93,55.96,16146.0,52.6406,52.6594,52.6218,52.65,16146.0
2023-06-29 13:40:00,55.97,55.98,55.93,55.96,18380.0,52.6594,52.6688,52.6218,52.65,18380.0
2023-06-29 13:45:00,55.96,55.98,55.94,55.96,12539.0,52.65,52.6688,52.6312,52.65,12539.0
2023-06-29 13:50:00,55.96,56.0,55.95,55.96,18705.0,52.65,52.6877,52.6406,52.65,18705.0
2023-06-29 13:55:00,55.96,56.04,55.95,56.04,79500.0,52.65,52.7253,52.6406,52.7253,79500.0
2023-06-29 14:00:00,56.04,56.06,55.99,56.0,58322.0,52.7253,52.7441,52.6783,52.6877,58322.0
2023-06-29 14:05:00,56.0,56.04,55.99,56.04,75964.0,52.6877,52.7253,52.6783,52.7253,75964.0
2023-06-29 14:10:00,56.04,56.12,56.03,56.12,38614.0,52.7253,52.8006,52.7159,52.8006,38614.0
2023-06-29 14:15:00,56.12,56.15,56.1,56.15,30670.0,52.8006,52.8288,52.7817,52.8288,30670.0
2023-06-29 14:20:00,56.15,56.15,56.02,56.02,24838.0,52.8288,52.8288,52.7065,52.7065,24838.0
2023-06-29 14:25:00,56.03,56.04,56.0,56.01,24477.0,52.7159,52.7253,52.6877,52.6971,24477.0
2023-06-29 14:30:00,56.02,56.06,56.0,56.0,22406.0,52.7065,52.7441,52.6877,52.6877,22406.0
2023-06-29 14:35:00,56.01,56.04,56.0,56.0,23992.0,52.6971,52.7253,52.6877,52.6877,23992.0
2023-06-29 14:40:00,56.0,56.03,55.99,56.02,25940.0,52.6877,52.7159,52.6783,52.7065,25940.0
2023-06-29 14:45:00,56.02,56.06,56.02,56.04,20579.0,52.7065,52.7441,52.7065,52.7253,20579.0
2023-06-29 14:50:00,56.03,56.09,56.03,56.05,20013.0,52.7159,52.7723,52.7159,52.7347,20013.0
2023-06-29 14:55:00,56.05,56.1,56.04,56.1,19274.0,52.7347,52.7817,52.7253,52.7817,19274.0
2023-06-29 15:00:00,56.1,56.19,56.1,56.18,22161.0,52.7817,52.8664,52.7817,52.857,22161.0
2023-06-29 15:05:00,56.17,56.22,56.15,56.22,20576.0,52.8476,52.8946,52.8288,52.8946,20576.0
2023-06-29 15:10:00,56.22,56.25,56.21,56.22,55353.0,52.8946,52.9229,52.8852,52.8946,55353.0
2023-06-29 15:15:00,56.22,56.24,56.16,56.16,52001.0,52.8946,52.9135,52.8382,52.8382,52001.0
2023-06-29 15:20:00,56.17,56.19,56.16,56.19,48769.0,52.8476,52.8664,52.8382,52.8664,48769.0
2023-06-29 15:25:00,56.19,56.21,56.16,56.2,40472.0,52.8664,52.8852,52.8382,52.8758,40472.0
2023-06-29 15:30:00,56.2,56.23,56.17,56.18,80283.0,52.8758,52.9041,52.8476,52.857,80283.0
2023-06-29 15:35:00,56.19,56.22,56.13,56.14,65362.0,52.8664,52.8946,52.81,52.8194,65362.0
2023-06-29 15:40:00,56.14,56.2,56.11,56.2,81283.0,52.8194,52.8758,52.7912,52.8758,81283.0
2023-06-29 15:45:00,56.19,56.27,56.17,56.18,110603.0,52.8664,52.9417,52.8476,52.857,110603.0
2023-06-29 15:50:00,56.17,56.29,56.16,56.19,120108.0,52.8476,52.9605,52.8382,52.8664,120108.0
2023-06-29 15:55:00,56.2,56.21,56.11,56.17,480869.0,52.8758,52.8852,52.7912,52.8476,480869.0
2023-06-30 09:30:00,56.5,56.61,56.32,56.36,119210.0,53.1581,53.2616,52.9887,53.0264,119210.0
2023-06-30 09:35:00,56.36,56.57,56.35,56.49,69870.0,53.0264,53.2239,53.017,53.1487,69870.0
2023-06-30 09:40:00,56.52,56.53,56.35,56.37,51421.0,53.1769,53.1863,53.017,53.0358,51421.0
2023-06-30 09:45:00,56.36,56.38,56.11,56.16,103648.0,53.0264,53.0452,52.7912,52.8382,103648.0
2023-06-30 09:50:00,56.16,56.33,56.15,56.32,27629.0,52.8382,52.9981,52.8288,52.9887,27629.0
2023-06-30 09:55:00,56.32,56.57,56.31,56.41,87650.0,52.9887,53.2239,52.9793,53.0734,87650.0
2023-06-30 10:00:00,56.4,56.58,56.38,56.55,58704.0,53.064,53.2334,53.0452,53.2051,58704.0
2023-06-30 10:05:00,56.56,56.58,56.46,56.54,36788.0,53.2145,53.2334,53.1205,53.1957,36788.0
2023-06-30 10:10:00,56.54,56.63,56.54,56.57,40223.0,53.1957,53.2804,53.1957,53.2239,40223.0
2023-06-30 10:15:00,56.57,56.57,56.39,56.4,36789.0,53.2239,53.2239,53.0546,53.064,36789.0
2023-06-30 10:20:00,56.41,56.53,56.4,56.44,30329.0,53.0734,53.1863,53.064,53.1016,30329.0
2023-06-30 10:25:00,56.44,56.57,56.43,56.52,50772.0,53.1016,53.2239,53.0922,53.1769,50772.0
2023-06-30 10:30:00,56.54,56.59,56.52,56.54,34306.0,53.1957,53.2428,53.1769,53.1957,34306.0
2023-06-30 10:35:00,56.53,56.53,56.39,56.41,54846.0,53.1863,53.1863,53.0546,53.0734,54846.0
2023-06-30 10:40:00,56.41,56.43,56.37,56.4,64769.0,53.0734,53.0922,53.0358,53.064,64769.0
2023-06-30 10:45:00,56.4,56.41,56.35,56.36,60940.0,53.064,53.0734,53.017,53.0264,60940.0
2023-06-30 10:50:00,56.36,56.51,56.36,56.49,44113.0,53.0264,53.1675,53.0264,53.1487,44113.0
2023-06-30 10:55:00,56.49,56.51,56.41,56.46,33057.0,53.1487,53.1675,53.0734,53.1205,33057.0
2023-06-30 11:00:00,56.46,56.46,56.38,56.4,25268.0,53.1205,53.1205,53.0452,53.064,25268.0
2023-06-30 11:05:00,56.4,56.44,56.4,56.42,30509.0,53.064,53.1016,53.064,53.0828,30509.0
2023-06-30 11:10:00,56.42,56.53,56.42,56.48,24528.0,53.0828,53.1863,53.0828,53.1393,24528.0
2023-06-30 11:15:00,56.48,56.53,56.45,56.53,14865.0,53.1393,53.1863,53.111,53.1863,14865.0
2023-06-30 11:20:00,56.54,56.59,56.52,56.54,21635.0,53.1957,53.2428,53.1769,53.1957,21635.0
2023-06-30 11:25:00,56.53,56.57,56.5,56.57,29965.0,53.1863,53.2239,53.1581,53.2239,29965.0
2023-06-30 11:30:00,56.57,56.58,56.47,56.51,19297.0,53.2239,53.2334,53.1299,53.1675,19297.0
2023-06-30 11:35:00,56.51,56.63,56.5,56.6,27910.0,53.1675,53.2804,53.1581,53.2522,27910.0
2023-06-30 11:40:00,56.61,56.72,56.59,56.7,62405.0,53.2616,53.3651,53.2428,53.3463,62405.0
2023-06-30 11:45:00,56.7,56.71,56.66,56.67,24254.0,53.3463,53.3557,53.3086,53.318,24254.0
2023-06-30 11:50:00,56.67,56.67,56.59,56.6,40550.0,53.318,53.318,53.2428,53.2522,40550.0
2023-06-30 11:55:00,56.6,56.66,56.57,56.66,32524.0,53.2522,53.3086,53.2239,53.3086,32524.0
2023-06-30 12:00:00,56.66,56.69,56.62,56.62,19121.0,53.3086,53.3368,53.271,53.271,19121.0
2023-06-30 12:05:00,56.62,56.65,56.6,56.64,13736.0,53.271,53.2992,53.2522,53.2898,13736.0
2023-06-30 12:10:00,56.64,56.69,56.64,56.66,13769.0,53.2898,53.3368,53.2898,53.3086,13769.0
2023-06-30 12:15:00,56.66,56.7,56.65,56.68,15877.0,53.3086,53.3463,53.2992,53.3274,15877.0
2023-06-30 12:20:00,56.68,56.77,56.67,56.76,18104.0,53.3274,53.4121,53.318,53.4027,18104.0
2023-06-30 12:25:00,56.77,56.79,56.75,56.76,18562.0,53.4121,53.4309,53.3933,53.4027,18562.0
2023-06-30 12:30:00,56.76,56.77,56.67,56.69,15222.0,53.4027,53.4121,53.318,53.3368,15222.0
2023-06-30 12:35:00,56.68,56.73,56.67,56.7,12553.0,53.3274,53.3745,53.318,53.3463,12553.0
2023-06-30 12:40:00,56.7,56.75,56.69,56.72,29634.0,53.3463,53.3933,53.3368,53.3651,29634.0
2023-06-30 12:45:00,56.71,56.72,56.69,56.7,10237.0,53.3557,53.3651,53.3368,53.3463,10237.0
2023-06-30 12:50:00,56.69,56.7,56.67,56.69,13100.0,53.3368,53.3463,53.318,53.3368,13100.0
2023-06-30 12:55:00,56.7,56.74,56.69,56.72,18170.0,53.3463,53.3839,53.3368,53.3651,18170.0
2023-06-30 13:00:00,56.72,56.78,56.71,56.72,27995.0,53.3651,53.4215,53.3557,53.3651,27995.0
2023-06-30 13:05:00,56.73,56.73,56.66,56.67,13901.0,53.3745,53.3745,53.3086,53.318,13901.0
2023-06-30 13:10:00,56.68,56.7,56.63,56.64,16358.0,53.3274,53.3463,53.2804,53.2898,16358.0
2023-06-30 13:15:00,56.64,56.68,56.64,56.68,16164.0,53.2898,53.3274,53.2898,53.3274,16164.0
2023-06-30 13:20:00,56.67,56.74,56.67,56.71,19684.0,53.318,53.3839,53.318,53.3557,19684.0
2023-06-30 13:25:00,56.72,56.73,56.67,56.69,10036.0,53.3651,53.3745,53.318,53.3368,10036.0
2023-06-30 13:30:00,56.68,56.76,56.68,56.76,16364.0,53.3274,53.4027,53.3274,53.4027,16364.0
2023-06-30 13:35:00,56.75,56.76,56.72,56.72,12162.0,53.3933,53.4027,53.3651,53.3651,12162.0
2023-06-30 13:40:00,56.71,56.72,56.66,56.67,10564.0,53.3557,53.3651,53.3086,53.318,10564.0
2023-06-30 13:45:00,56.67,56.77,56.67,56.77,15822.0,53.318,53.4121,53.318,53.4121,15822.0
2023-06-30 13:50:00,56.76,56.79,56.76,56.77,11801.0,53.4027,53.4309,53.4027,53.4121,11801.0
2023-06-30 13:55:00,56.77,56.77,56.74,56.76,15099.0,53.4121,53.4121,53.3839,53.4027,15099.0
2023-06-30 14:00:00,56.76,56.8,56.76,56.77,15767.0,53.4027,53.4403,53.4027,53.4121,15767.0
2023-06-30 14:05:00,56.77,56.88,56.77,56.86,24326.0,53.4121,53.5156,53.4121,53.4968,24326.0
2023-06-30 14:10:00,56.85,56.86,56.8,56.82,20275.0,53.4874,53.4968,53.4403,53.4592,20275.0
2023-06-30 14:15:00,56.82,56.83,56.79,56.8,18144.0,53.4592,53.4686,53.4309,53.4403,18144.0
2023-06-30 14:20:00,56.8,56.81,56.75,56.8,25577.0,53.4403,53.4497,53.3933,53.4403,25577.0
2023-06-30 14:25:00,56.81,56.89,56.8,56.89,24434.0,53.4497,53.525,53.4403,53.525,24434.0
2023-06-30 14:30:00,56.89,56.89,56.79,56.83,29676.0,53.525,53.525,53.4309,53.4686,29676.0
2023-06-30 14:35:00,56.84,56.87,56.82,56.85,26160.0,53.478,53.5062,53.4592,53.4874,26160.0
2023-06-30 14:40:00,56.85,56.87,56.82,56.85,23836.0,53.4874,53.5062,53.4592,53.4874,23836.0
2023-06-30 14:45:00,56.85,56.85,56.79,56.8,22426.0,53.4874,53.4874,53.4309,53.4403,22426.0
2023-06-30 14:50:00,56.8,56.82,56.79,56.8,23460.0,53.4403,53.4592,53.4309,53.4403,23460.0
2023-06-30 14:55:00,56.8,56.8,56.74,56.74,18682.0,53.4403,53.4403,53.3839,53.3839,18682.0
2023-06-30 15:00:00,56.75,56.78,56.72,56.74,30053.0,53.3933,53.4215,53.3651,53.3839,30053.0
2023-06-30 15:05:00,56.74,56.75,56.67,56.67,21513.0,53.3839,53.3933,53.318,53.318,21513.0
2023-06-30 15:10:00,56.68,56.7,56.63,56.65,25133.0,53.3274,53.3463,53.2804,53.2992,25133.0
2023-06-30 15:15:00,56.66,56.66,56.6,56.61,43497.0,53.3086,53.3086,53.2522,53.2616,43497.0
2023-06-30 15:20:00,56.6,56.61,56.52,56.52,60812.0,53.2522,53.2616,53.1769,53.1769,60812.0
2023-06-30 15:25:00,56.52,56.6,56.52,56.59,26680.0,53.1769,53.2522,53.1769,53.2428,26680.0
2023-06-30 15:30:00,56.59,56.59,56.5,56.51,38517.0,53.2428,53.2428,53.1581,53.1675,38517.0
2023-06-30 15:35:00,56.51,56.53,56.46,56.49,40306.0,53.1675,53.1863,53.1205,53.1487,40306.0
2023-06-30 15:40:00,56.49,56.5,56.44,56.47,56864.0,53.1487,53.1581,53.1016,53.1299,56864.0
2023-06-30 15:45:00,56.48,56.57,56.45,56.52,112035.0,53.1393,53.2239,53.111,53.1769,112035.0
2023-06-30 15:50:00,56.52,56.56,56.46,56.55,99591.0,53.1769,53.2145,53.1205,53.2051,99591.0
2023-06-30 15:55:00,56.55,56.57,56.42,56.53,482572.0,53.2051,53.2239,53.0828,53.1863,482572.0
2023-07-03 09:30:00,56.71,57.04,56.62,57.03,74137.0,53.3557,53.6661,53.271,53.6567,74137.0
2023-07-03 09:35:00,57.05,57.41,57.05,57.26,54915.0,53.6756,54.0143,53.6756,53.8731,54915.0
2023-07-03 09:40:00,57.28,57.47,57.16,57.41,47398.0,53.8919,54.0707,53.779,54.0143,47398.0
2023-07-03 09:45:00,57.4,57.45,57.12,57.15,44604.0,54.0049,54.0519,53.7414,53.7696,44604.0
2023-07-03 09:50:00,57.15,57.16,56.89,57.04,44390.0,53.7696,53.779,53.525,53.6661,44390.0
2023-07-03 09:55:00,57.07,57.12,56.98,57.02,18305.0,53.6944,53.7414,53.6097,53.6473,18305.0
2023-07-03 10:00:00,57.03,57.05,56.95,57.0,27620.0,53.6567,53.6756,53.5815,53.6285,27620.0
2023-07-03 10:05:00,57.01,57.14,56.96,57.13,29323.0,53.6379,53.7602,53.5909,53.7508,29323.0
2023-07-03 10:10:00,57.13,57.15,57.0,57.1,82995.0,53.7508,53.7696,53.6285,53.7226,82995.0
2023-07-03 10:15:00,57.1,57.31,57.09,57.15,41911.0,53.7226,53.9202,53.7132,53.7696,41911.0
2023-07-03 10:20:00,57.17,57.2,57.07,57.13,23415.0,53.7885,53.8167,53.6944,53.7508,23415.0
2023-07-03 10:25:00,57.13,57.27,57.11,57.23,34453.0,53.7508,53.8825,53.732,53.8449,34453.0
2023-07-03 10:30:00,57.24,57.26,57.16,57.18,30518.0,53.8543,53.8731,53.779,53.7979,30518.0
2023-07-03 10:35:00,57.18,57.36,57.16,57.36,28969.0,53.7979,53.9672,53.779,53.9672,28969.0
2023-07-03 10:40:00,57.35,57.5,57.35,57.43,45017.0,53.9578,54.0989,53.9578,54.0331,45017.0
2023-07-03 10:45:00,57.43,57.51,57.35,57.35,35124.0,54.0331,54.1083,53.9578,53.9578,35124.0
2023-07-03 10:50:00,57.35,57.37,57.26,57.34,23216.0,53.9578,53.9766,53.8731,53.9484,23216.0
2023-07-03 10:55:00,57.36,57.43,57.35,57.39,38958.0,53.9672,54.0331,53.9578,53.9954,38958.0
2023-07-03 11:00:00,57.39,57.55,57.36,57.49,33112.0,53.9954,54.146,53.9672,54.0895,33112.0
2023-07-03 11:05:00,57.5,57.59,57.46,57.58,17769.0,54.0989,54.1836,54.0613,54.1742,17769.0
2023-07-03 11:10:00,57.58,57.59,57.54,57.58,26832.0,54.1742,54.1836,54.1366,54.1742,26832.0
2023-07-03 11:15:00,57.57,57.59,57.51,57.52,40305.0,54.1648,54.1836,54.1083,54.1178,40305.0
2023-07-03 11:20:00,57.53,57.55,57.5,57.54,26504.0,54.1272,54.146,54.0989,54.1366,26504.0
2023-07-03 11:25:00,57.55,57.68,57.55,57.66,85031.0,54.146,54.2683,54.146,54.2495,85031.0
2023-07-03 11:30:00,57.66,57.76,57.65,57.71,37426.0,54.2495,54.3436,54.2401,54.2965,37426.0
2023-07-03 11:35:00,57.72,57.81,57.69,57.8,79543.0,54.3059,54.3906,54.2777,54.3812,79543.0
2023-07-03 11:40:00,57.8,57.81,57.71,57.71,28950.0,54.3812,54.3906,54.2965,54.2965,28950.0
2023-07-03 11:45:00,57.71,57.74,57.67,57.7,20945.0,54.2965,54.3247,54.2589,54.2871,20945.0
2023-07-03 11:50:00,57.7,57.74,57.66,57.73,25486.0,54.2871,54.3247,54.2495,54.3153,25486.0
2023-07-03 11:55:00,57.73,57.76,57.7,57.71,21129.0,54.3153,54.3436,54.2871,54.2965,21129.0
2023-07-03 12:00:00,57.71,57.72,57.67,57.69,19386.0,54.2965,54.3059,54.2589,54.2777,19386.0
2023-07-03 12:05:00,57.69,57.69,57.6,57.63,25210.0,54.2777,54.2777,54.193,54.2212,25210.0
2023-07-03 12:10:00,57.62,57.63,57.59,57.62,17873.0,54.2118,54.2212,54.1836,54.2118,17873.0
2023-07-03 12:15:00,57.62,57.66,57.57,57.59,29256.0,54.2118,54.2495,54.1648,54.1836,29256.0
2023-07-03 12:20:00,57.59,57.6,57.55,57.57,26506.0,54.1836,54.193,54.146,54.1648,26506.0
2023-07-03 12:25:00,57.57,57.58,57.51,57.52,18003.0,54.1648,54.1742,54.1083,54.1178,18003.0
2023-07-03 12:30:00,57.52,57.59,57.49,57.55,34341.0,54.1178,54.1836,54.0895,54.146,34341.0
2023-07-03 12:35:00,57.55,57.64,57.53,57.53,58636.0,54.146,54.2307,54.1272,54.1272,58636.0
2023-07-03 12:40:00,57.52,57.52,57.3,57.31,34546.0,54.1178,54.1178,53.9108,53.9202,34546.0
2023-07-03 12:45:00,57.31,57.36,57.23,57.26,45054.0,53.9202,53.9672,53.8449,53.8731,45054.0
2023-07-03 12:50:00,57.27,57.3,57.16,57.2,46523.0,53.8825,53.9108,53.779,53.8167,46523.0
2023-07-03 12:55:00,57.2,57.29,57.16,57.21,88673.0,53.8167,53.9014,53.779,53.8261,88673.0
2023-07-05 09:30:00,56.33,56.53,56.15,56.46,110393.0,52.9981,53.1863,52.8288,53.1205,110393.0
2023-07-05 09:35:00,56.46,56.54,56.3,56.5,28148.0,53.1205,53.1957,52.9699,53.1581,28148.0
2023-07-05 09:40:00,56.48,56.52,56.13,56.42,63005.0,53.1393,53.1769,52.81,53.0828,63005.0
2023-07-05 09:45:00,56.42,56.64,56.41,56.59,23462.0,53.0828,53.2898,53.0734,53.2428,23462.0
2023-07-05 09:50:00,56.59,56.68,56.43,56.43,17576.0,53.2428,53.3274,53.0922,53.0922,17576.0
2023-07-05 09:55:00,56.43,56.54,56.39,56.54,20845.0,53.0922,53.1957,53.0546,53.1957,20845.0
2023-07-05 10:00:00,56.52,56.59,56.47,56.58,24312.0,53.1769,53.2428,53.1299,53.2334,24312.0
2023-07-05 10:05:00,56.59,56.63,56.54,56.63,17568.0,53.2428,53.2804,53.1957,53.2804,17568.0
2023-07-05 10:10:00,56.62,56.7,56.53,56.67,55938.0,53.271,53.3463,53.1863,53.318,55938.0
2023-07-05 10:15:00,56.67,56.7,56.62,56.67,51830.0,53.318,53.3463,53.271,53.318,51830.0
2023-07-05 10:20:00,56.67,56.73,56.63,56.64,30678.0,53.318,53.3745,53.2804,53.2898,30678.0
2023-07-05 10:25:00,56.65,56.66,56.61,56.64,66212.0,53.2992,53.3086,53.2616,53.2898,66212.0
2023-07-05 10:30:00,56.65,56.68,56.61,56.63,40738.0,53.2992,53.3274,53.2616,53.2804,40738.0
2023-07-05 10:35:00,56.63,56.67,56.57,56.67,56339.0,53.2804,53.318,53.2239,53.318,56339.0
2023-07-05 10:40:00,56.68,56.78,56.67,56.76,23694.0,53.3274,53.4215,53.318,53.4027,23694.0
2023-07-05 10:45:00,56.77,56.77,56.64,56.64,13330.0,53.4121,53.4121,53.2898,53.2898,13330.0
2023-07-05 10:50:00,56.62,56.77,56.61,56.77,38632.0,53.271,53.4121,53.2616,53.4121,38632.0
2023-07-05 10:55:00,56.77,56.81,56.71,56.76,28735.0,53.4121,53.4497,53.3557,53.4027,28735.0
2023-07-05 11:00:00,56.78,56.79,56.7,56.7,32010.0,53.4215,53.4309,53.3463,53.3463,32010.0
2023-07-05 11:05:00,56.7,56.7,56.6,56.62,15911.0,53.3463,53.3463,53.2522,53.271,15911.0
2023-07-05 11:10:00,56.62,56.87,56.61,56.87,39335.0,53.271,53.5062,53.2616,53.5062,39335.0
2023-07-05 11:15:00,56.87,56.92,56.86,56.92,21817.0,53.5062,53.5532,53.4968,53.5532,21817.0
2023-07-05 11:20:00,56.92,57.03,56.92,57.01,20377.0,53.5532,53.6567,53.5532,53.6379,20377.0
2023-07-05 11:25:00,57.01,57.05,56.98,57.03,17272.0,53.6379,53.6756,53.6097,53.6567,17272.0
2023-07-05 11:30:00,57.04,57.06,56.99,57.0,16130.0,53.6661,53.685,53.6191,53.6285,16130.0
2023-07-05 11:35:00,57.01,57.09,57.01,57.09,33458.0,53.6379,53.7132,53.6379,53.7132,33458.0
2023-07-05 11:40:00,57.09,57.1,57.05,57.09,20743.0,53.7132,53.7226,53.6756,53.7132,20743.0
2023-07-05 11:45:00,57.09,57.09,57.01,57.01,12705.0,53.7132,53.7132,53.6379,53.6379,12705.0
2023-07-05 11:50:00,57.01,57.01,56.96,56.96,18136.0,53.6379,53.6379,53.5909,53.5909,18136.0
2023-07-05 11:55:00,56.97,56.98,56.9,56.97,13776.0,53.6003,53.6097,53.5344,53.6003,13776.0
2023-07-05 12:00:00,56.97,57.05,56.95,57.05,11734.0,53.6003,53.6756,53.5815,53.6756,11734.0
2023-07-05 12:05:00,57.05,57.05,57.01,57.05,7667.0,53.6756,53.6756,53.6379,53.6756,7667.0
2023-07-05 12:10:00,57.05,57.05,56.94,56.96,8128.0,53.6756,53.6756,53.5721,53.5909,8128.0
2023-07-05 12:15:00,56.96,56.96,56.9,56.91,16329.0,53.5909,53.5909,53.5344,53.5438,16329.0
2023-07-05 12:20:00,56.92,56.94,56.89,56.94,13691.0,53.5532,53.5721,53.525,53.5721,13691.0
2023-07-05 12:25:00,56.94,56.94,56.86,56.87,6798.0,53.5721,53.5721,53.4968,53.5062,6798.0
2023-07-05 12:30:00,56.86,56.87,56.81,56.83,21971.0,53.4968,53.5062,53.4497,53.4686,21971.0
2023-07-05 12:35:00,56.84,56.88,56.82,56.88,20375.0,53.478,53.5156,53.4592,53.5156,20375.0
2023-07-05 12:40:00,56.86,56.87,56.84,56.84,5318.0,53.4968,53.5062,53.478,53.478,5318.0
2023-07-05 12:45:00,56.84,56.87,56.83,56.85,8593.0,53.478,53.5062,53.4686,53.4874,8593.0
2023-07-05 12:50:00,56.85,56.86,56.82,56.86,26029.0,53.4874,53.4968,53.4592,53.4968,26029.0
2023-07-05 12:55:00,56.86,56.88,56.85,56.87,10770.0,53.4968,53.5156,53.4874,53.5062,10770.0
2023-07-05 13:00:00,56.86,56.91,56.83,56.88,11605.0,53.4968,53.5438,53.4686,53.5156,11605.0
2023-07-05 13:05:00,56.89,56.9,56.85,56.87,9527.0,53.525,53.5344,53.4874,53.5062,9527.0
2023-07-05 13:10:00,56.86,56.86,56.82,56.82,14041.0,53.4968,53.4968,53.4592,53.4592,14041.0
2023-07-05 13:15:00,56.83,56.85,56.81,56.84,30565.0,53.4686,53.4874,53.4497,53.478,30565.0
2023-07-05 13:20:00,56.83,56.85,56.82,56.84,25307.0,53.4686,53.4874,53.4592,53.478,25307.0
2023-07-05 13:25:00,56.84,56.86,56.82,56.84,19799.0,53.478,53.4968,53.4592,53.478,19799.0
2023-07-05 13:30:00,56.85,56.86,56.82,56.84,15904.0,53.4874,53.4968,53.4592,53.478,15904.0
2023-07-05 13:35:00,56.84,56.87,56.83,56.85,17133.0,53.478,53.5062,53.4686,53.4874,17133.0
2023-07-05 13:40:00,56.84,56.86,56.83,56.85,12669.0,53.478,53.4968,53.4686,53.4874,12669.0
2023-07-05 13:45:00,56.85,56.9,56.85,56.87,21016.0,53.4874,53.5344,53.4874,53.5062,21016.0
2023-07-05 13:50:00,56.87,56.88,56.86,56.87,12108.0,53.5062,53.5156,53.4968,53.5062,12108.0
2023-07-05 13:55:00,56.87,56.9,56.86,56.9,9747.0,53.5062,53.5344,53.4968,53.5344,9747.0
2023-07-05 14:00:00,56.9,56.9,56.86,56.87,24445.0,53.5344,53.5344,53.4968,53.5062,24445.0
2023-07-05 14:05:00,56.87,56.91,56.86,56.89,26591.0,53.5062,53.5438,53.4968,53.525,26591.0
2023-07-05 14:10:00,56.9,56.91,56.86,56.88,15619.0,53.5344,53.5438,53.4968,53.5156,15619.0
2023-07-05 14:15:00,56.87,56.89,56.83,56.87,78028.0,53.5062,53.525,53.4686,53.5062,78028.0
2023-07-05 14:20:00,56.88,56.91,56.85,56.9,16630.0,53.5156,53.5438,53.4874,53.5344,16630.0
2023-07-05 14:25:00,56.89,56.95,56.89,56.95,13938.0,53.525,53.5815,53.525,53.5815,13938.0
2023-07-05 14:30:00,56.94,56.95,56.89,56.91,11797.0,53.5721,53.5815,53.525,53.5438,11797.0
2023-07-05 14:35:00,56.91,56.93,56.88,56.92,19262.0,53.5438,53.5627,53.5156,53.5532,19262.0
2023-07-05 14:40:00,56.93,56.95,56.89,56.89,23192.0,53.5627,53.5815,53.525,53.525,23192.0
2023-07-05 14:45:00,56.89,56.91,56.88,56.88,22916.0,53.525,53.5438,53.5156,53.5156,22916.0
2023-07-05 14:50:00,56.88,56.9,56.88,56.88,19088.0,53.5156,53.5344,53.5156,53.5156,19088.0
2023-07-05 14:55:00,56.89,56.93,56.88,56.93,42158.0,53.525,53.5627,53.5156,53.5627,42158.0
2023-07-05 15:00:00,56.93,57.01,56.92,56.98,46136.0,53.5627,53.6379,53.5532,53.6097,46136.0
2023-07-05 15:05:00,56.98,57.03,56.97,57.03,21433.0,53.6097,53.6567,53.6003,53.6567,21433.0
2023-07-05 15:10:00,57.02,57.04,57.01,57.02,25738.0,53.6473,53.6661,53.6379,53.6473,25738.0
2023-07-05 15:15:00,57.02,57.05,57.0,57.01,20212.0,53.6473,53.6756,53.6285,53.6379,20212.0
2023-07-05 15:20:00,57.0,57.0,56.91,56.94,27521.0,53.6285,53.6285,53.5438,53.5721,27521.0
2023-07-05 15:25:00,56.94,56.97,56.91,56.96,45944.0,53.5721,53.6003,53.5438,53.5909,45944.0
2023-07-05 15:30:00,56.97,56.98,56.91,56.94,30396.0,53.6003,53.6097,53.5438,53.5721,30396.0
2023-07-05 15:35:00,56.94,56.99,56.93,56.98,37201.0,53.5721,53.6191,53.5627,53.6097,37201.0
2023-07-05 15:40:00,56.97,57.01,56.96,56.99,47069.0,53.6003,53.6379,53.5909,53.6191,47069.0
2023-07-05 15:45:00,56.99,56.99,56.93,56.94,65327.0,53.6191,53.6191,53.5627,53.5721,65327.0
2023-07-05 15:50:00,56.94,56.96,56.84,56.84,80208.0,53.5721,53.5909,53.478,53.478,80208.0
2023-07-05 15:55:00,56.85,56.87,56.8,56.8,254924.0,53.4874,53.5062,53.4403,53.4403,254924.0
2023-07-06 09:30:00,56.2,56.57,56.16,56.5,90391.0,52.8758,53.2239,52.8382,53.1581,90391.0
2023-07-06 09:35:00,56.59,56.71,56.48,56.58,31085.0,53.2428,53.3557,53.1393,53.2334,31085.0
2023-07-06 09:40:00,56.56,56.56,56.29,56.3,71934.0,53.2145,53.2145,52.9605,52.9699,71934.0
2023-07-06 09:45:00,56.33,56.65,56.33,56.54,48476.0,52.9981,53.2992,52.9981,53.1957,48476.0
2023-07-06 09:50:00,56.54,56.69,56.48,56.66,14161.0,53.1957,53.3368,53.1393,53.3086,14161.0
2023-07-06 09:55:00,56.67,56.68,56.47,56.58,17536.0,53.318,53.3274,53.1299,53.2334,17536.0
2023-07-06 10:00:00,56.55,56.63,56.51,56.6,34550.0,53.2051,53.2804,53.1675,53.2522,34550.0
2023-07-06 10:05:00,56.6,56.67,56.44,56.51,50998.0,53.2522,53.318,53.1016,53.1675,50998.0
2023-07-06 10:10:00,56.51,56.66,56.5,56.65,97839.0,53.1675,53.3086,53.1581,53.2992,97839.0
2023-07-06 10:15:00,56.66,56.66,56.59,56.6,25263.0,53.3086,53.3086,53.2428,53.2522,25263.0
2023-07-06 10:20:00,56.63,56.68,56.57,56.61,54601.0,53.2804,53.3274,53.2239,53.2616,54601.0
2023-07-06 10:25:00,56.62,56.62,56.56,56.57,81647.0,53.271,53.271,53.2145,53.2239,81647.0
2023-07-06 10:30:00,56.57,56.63,56.53,56.62,76895.0,53.2239,53.2804,53.1863,53.271,76895.0
2023-07-06 10:35:00,56.63,56.64,56.43,56.45,126703.0,53.2804,53.2898,53.0922,53.111,126703.0
2023-07-06 10:40:00,56.44,56.48,56.41,56.47,36433.0,53.1016,53.1393,53.0734,53.1299,36433.0
2023-07-06 10:45:00,56.5,56.53,56.4,56.4,39256.0,53.1581,53.1863,53.064,53.064,39256.0
2023-07-06 10:50:00,56.38,56.48,56.36,56.43,133933.0,53.0452,53.1393,53.0264,53.0922,133933.0
2023-07-06 10:55:00,56.43,56.47,56.42,56.43,28698.0,53.0922,53.1299,53.0828,53.0922,28698.0
2023-07-06 11:00:00,56.43,56.48,56.38,56.42,40022.0,53.0922,53.1393,53.0452,53.0828,40022.0
2023-07-06 11:05:00,56.43,56.46,56.38,56.41,45118.0,53.0922,53.1205,53.0452,53.0734,45118.0
2023-07-06 11:10:00,56.41,56.51,56.37,56.46,20939.0,53.0734,53.1675,53.0358,53.1205,20939.0
2023-07-06 11:15:00,56.47,56.48,56.38,56.39,17240.0,53.1299,53.1393,53.0452,53.0546,17240.0
2023-07-06 11:20:00,56.4,56.44,56.35,56.43,57665.0,53.064,53.1016,53.017,53.0922,57665.0
2023-07-06 11:25:00,56.43,56.47,56.38,56.41,18855.0,53.0922,53.1299,53.0452,53.0734,18855.0
2023-07-06 11:30:00,56.41,56.52,56.4,56.52,26334.0,53.0734,53.1769,53.064,53.1769,26334.0
2023-07-06 11:35:00,56.53,56.53,56.45,56.48,12527.0,53.1863,53.1863,53.111,53.1393,12527.0
2023-07-06 11:40:00,56.48,56.52,56.46,56.47,17375.0,53.1393,53.1769,53.1205,53.1299,17375.0
2023-07-06 11:45:00,56.48,56.6,56.46,56.58,27057.0,53.1393,53.2522,53.1205,53.2334,27057.0
2023-07-06 11:50:00,56.57,56.59,56.52,56.55,15581.0,53.2239,53.2428,53.1769,53.2051,15581.0
2023-07-06 11:55:00,56.54,56.63,56.54,56.61,13146.0,53.1957,53.2804,53.1957,53.2616,13146.0
2023-07-06 12:00:00,56.61,56.63,56.58,56.61,12054.0,53.2616,53.2804,53.2334,53.2616,12054.0
2023-07-06 12:05:00,56.61,56.61,56.56,56.59,27474.0,53.2616,53.2616,53.2145,53.2428,27474.0
2023-07-06 12:10:00,56.59,56.61,56.57,56.58,14731.0,53.2428,53.2616,53.2239,53.2334,14731.0
2023-07-06 12:15:00,56.58,56.65,56.58,56.6,17775.0,53.2334,53.2992,53.2334,53.2522,17775.0
2023-07-06 12:20:00,56.6,56.6,56.56,56.58,18162.0,53.2522,53.2522,53.2145,53.2334,18162.0
2023-07-06 12:25:00,56.58,56.6,56.56,56.58,21605.0,53.2334,53.2522,53.2145,53.2334,21605.0
2023-07-06 12:30:00,56.59,56.63,56.58,56.59,13155.0,53.2428,53.2804,53.2334,53.2428,13155.0
2023-07-06 12:35:00,56.59,56.62,56.56,56.57,17717.0,53.2428,53.271,53.2145,53.2239,17717.0
2023-07-06 12:40:00,56.57,56.61,56.56,56.57,14865.0,53.2239,53.2616,53.2145,53.2239,14865.0
2023-07-06 12:45:00,56.56,56.6,56.56,56.59,19696.0,53.2145,53.2522,53.2145,53.2428,19696.0
2023-07-06 12:50:00,56.6,56.62,56.58,56.6,9956.0,53.2522,53.271,53.2334,53.2522,9956.0
2023-07-06 12:55:00,56.6,56.64,56.59,56.59,11289.0,53.2522,53.2898,53.2428,53.2428,11289.0
2023-07-06 13:00:00,56.59,56.61,56.56,56.61,16064.0,53.2428,53.2616,53.2145,53.2616,16064.0
2023-07-06 13:05:00,56.6,56.66,56.6,56.65,14408.0,53.2522,53.3086,53.2522,53.2992,14408.0
2023-07-06 13:10:00,56.66,56.7,56.64,56.68,14953.0,53.3086,53.3463,53.2898,53.3274,14953.0
2023-07-06 13:15:00,56.69,56.7,56.66,56.68,10750.0,53.3368,53.3463,53.3086,53.3274,10750.0
2023-07-06 13:20:00,56.67,56.7,56.67,56.68,5744.0,53.318,53.3463,53.318,53.3274,5744.0
2023-07-06 13:25:00,56.69,56.72,56.67,56.7,13840.0,53.3368,53.3651,53.318,53.3463,13840.0
2023-07-06 13:30:00,56.7,56.78,56.7,56.78,17196.0,53.3463,53.4215,53.3463,53.4215,17196.0
2023-07-06 13:35:00,56.78,56.79,56.65,56.65,14930.0,53.4215,53.4309,53.2992,53.2992,14930.0
2023-07-06 13:40:00,56.65,56.72,56.65,56.7,18987.0,53.2992,53.3651,53.2992,53.3463,18987.0
2023-07-06 13:45:00,56.69,56.7,56.67,56.69,10733.0,53.3368,53.3463,53.318,53.3368,10733.0
2023-07-06 13:50:00,56.69,56.72,56.68,56.68,11675.0,53.3368,53.3651,53.3274,53.3274,11675.0
2023-07-06 13:55:00,56.69,56.75,56.67,56.74,13847.0,53.3368,53.3933,53.318,53.3839,13847.0
2023-07-06 14:00:00,56.75,56.75,56.71,56.73,11115.0,53.3933,53.3933,53.3557,53.3745,11115.0
2023-07-06 14:05:00,56.73,56.75,56.7,56.7,12789.0,53.3745,53.3933,53.3463,53.3463,12789.0
2023-07-06 14:10:00,56.7,56.72,56.68,56.69,18613.0,53.3463,53.3651,53.3274,53.3368,18613.0
2023-07-06 14:15:00,56.69,56.74,56.68,56.72,12809.0,53.3368,53.3839,53.3274,53.3651,12809.0
2023-07-06 14:20:00,56.72,56.75,56.71,56.74,13705.0,53.3651,53.3933,53.3557,53.3839,13705.0
2023-07-06 14:25:00,56.74,56.75,56.71,56.73,10008.0,53.3839,53.3933,53.3557,53.3745,10008.0
2023-07-06 14:30:00,56.73,56.77,56.72,56.77,13245.0,53.3745,53.4121,53.3651,53.4121,13245.0
2023-07-06 14:35:00,56.77,56.79,56.75,56.78,12934.0,53.4121,53.4309,53.3933,53.4215,12934.0
2023-07-06 14:40:00,56.78,56.81,56.77,56.81,15164.0,53.4215,53.4497,53.4121,53.4497,15164.0
2023-07-06 14:45:00,56.82,56.85,56.81,56.83,7945.0,53.4592,53.4874,53.4497,53.4686,7945.0
2023-07-06 14:50:00,56.82,56.84,56.81,56.84,16365.0,53.4592,53.478,53.4497,53.478,16365.0
2023-07-06 14:55:00,56.84,56.88,56.83,56.86,13805.0,53.478,53.5156,53.4686,53.4968,13805.0
2023-07-06 15:00:00,56.87,56.87,56.83,56.85,20605.0,53.5062,53.5062,53.4686,53.4874,20605.0
2023-07-06 15:05:00,56.85,56.85,56.81,56.85,22945.0,53.4874,53.4874,53.4497,53.4874,22945.0
2023-07-06 15:10:00,56.86,56.89,56.81,56.82,21115.0,53.4968,53.525,53.4497,53.4592,21115.0
2023-07-06 15:15:00,56.82,56.87,56.81,56.86,15979.0,53.4592,53.5062,53.4497,53.4968,15979.0
2023-07-06 15:20:00,56.86,56.87,56.83,56.84,26382.0,53.4968,53.5062,53.4686,53.478,26382.0
2023-07-06 15:25:00,56.84,56.86,56.81,56.82,22806.0,53.478,53.4968,53.4497,53.4592,22806.0
2023-07-06 15:30:00,56.83,56.83,56.79,56.8,33287.0,53.4686,53.4686,53.4309,53.4403,33287.0
2023-07-06 15:35:00,56.8,56.87,56.79,56.84,30881.0,53.4403,53.5062,53.4309,53.478,30881.0
2023-07-06 15:40:00,56.84,56.84,56.76,56.78,60078.0,53.478,53.478,53.4027,53.4215,60078.0
2023-07-06 15:45:00,56.78,56.84,56.72,56.84,103056.0,53.4215,53.478,53.3651,53.478,103056.0
2023-07-06 15:50:00,56.84,56.86,56.71,56.73,107161.0,53.478,53.4968,53.3557,53.3745,107161.0
2023-07-06 15:55:00,56.73,56.86,56.7,56.71,265697.0,53.3745,53.4968,53.3463,53.3557,265697.0
2023-07-07 09:30:00,56.65,57.3,56.63,57.16,85641.0,53.2992,53.9108,53.2804,53.779,85641.0
2023-07-07 09:35:00,57.17,57.21,57.05,57.08,77695.0,53.7885,53.8261,53.6756,53.7038,77695.0
2023-07-07 09:40:00,57.07,57.24,57.0,57.05,38670.0,53.6944,53.8543,53.6285,53.6756,38670.0
2023-07-07 09:45:00,57.05,57.07,56.94,57.07,55137.0,53.6756,53.6944,53.5721,53.6944,55137.0
2023-07-07 09:50:00,57.09,57.12,56.93,56.94,25277.0,53.7132,53.7414,53.5627,53.5721,25277.0
2023-07-07 09:55:00,56.94,57.02,56.92,56.99,16724.0,53.5721,53.6473,53.5532,53.6191,16724.0
2023-07-07 10:00:00,56.98,57.03,56.92,56.99,48848.0,53.6097,53.6567,53.5532,53.6191,48848.0
2023-07-07 10:05:00,56.98,57.0,56.85,56.95,42337.0,53.6097,53.6285,53.4874,53.5815,42337.0
2023-07-07 10:10:00,56.94,57.17,56.94,57.16,98849.0,53.5721,53.7885,53.5721,53.779,98849.0
2023-07-07 10:15:00,57.16,57.23,57.06,57.08,60577.0,53.779,53.8449,53.685,53.7038,60577.0
2023-07-07 10:20:00,57.09,57.16,57.07,57.15,61103.0,53.7132,53.779,53.6944,53.7696,61103.0
2023-07-07 10:25:00,57.15,57.21,57.07,57.17,35355.0,53.7696,53.8261,53.6944,53.7885,35355.0
2023-07-07 10:30:00,57.17,57.17,57.1,57.15,26772.0,53.7885,53.7885,53.7226,53.7696,26772.0
2023-07-07 10:35:00,57.15,57.28,57.15,57.26,109038.0,53.7696,53.8919,53.7696,53.8731,109038.0
2023-07-07 10:40:00,57.24,57.29,57.2,57.21,64380.0,53.8543,53.9014,53.8167,53.8261,64380.0
2023-07-07 10:45:00,57.2,57.23,57.15,57.23,20569.0,53.8167,53.8449,53.7696,53.8449,20569.0
2023-07-07 10:50:00,57.23,57.23,57.12,57.18,15846.0,53.8449,53.8449,53.7414,53.7979,15846.0
2023-07-07 10:55:00,57.18,57.23,57.16,57.16,24874.0,53.7979,53.8449,53.779,53.779,24874.0
2023-07-07 11:00:00,57.16,57.17,57.1,57.13,26323.0,53.779,53.7885,53.7226,53.7508,26323.0
2023-07-07 11:05:00,57.13,57.21,57.12,57.15,22921.0,53.7508,53.8261,53.7414,53.7696,22921.0
2023-07-07 11:10:00,57.14,57.14,57.11,57.11,13930.0,53.7602,53.7602,53.732,53.732,13930.0
2023-07-07 11:15:00,57.11,57.26,57.1,57.26,52858.0,53.732,53.8731,53.7226,53.8731,52858.0
2023-07-07 11:20:00,57.27,57.35,57.26,57.3,22738.0,53.8825,53.9578,53.8731,53.9108,22738.0
2023-07-07 11:25:00,57.3,57.38,57.3,57.35,14304.0,53.9108,53.986,53.9108,53.9578,14304.0
2023-07-07 11:30:00,57.35,57.56,57.35,57.55,31724.0,53.9578,54.1554,53.9578,54.146,31724.0
2023-07-07 11:35:00,57.55,57.59,57.43,57.44,29007.0,54.146,54.1836,54.0331,54.0425,29007.0
2023-07-07 11:40:00,57.43,57.46,57.38,57.39,16468.0,54.0331,54.0613,53.986,53.9954,16468.0
2023-07-07 11:45:00,57.39,57.5,57.38,57.46,19069.0,53.9954,54.0989,53.986,54.0613,19069.0
2023-07-07 11:50:00,57.45,57.46,57.36,57.37,15324.0,54.0519,54.0613,53.9672,53.9766,15324.0
2023-07-07 11:55:00,57.37,57.53,57.36,57.51,22617.0,53.9766,54.1272,53.9672,54.1083,22617.0
2023-07-07 12:00:00,57.52,57.52,57.48,57.5,12559.0,54.1178,54.1178,54.0801,54.0989,12559.0
2023-07-07 12:05:00,57.51,57.55,57.49,57.54,14907.0,54.1083,54.146,54.0895,54.1366,14907.0
2023-07-07 12:10:00,57.54,57.54,57.48,57.51,16269.0,54.1366,54.1366,54.0801,54.1083,16269.0
2023-07-07 12:15:00,57.52,57.53,57.49,57.49,17664.0,54.1178,54.1272,54.0895,54.0895,17664.0
2023-07-07 12:20:00,57.5,57.55,57.49,57.53,20558.0,54.0989,54.146,54.0895,54.1272,20558.0
2023-07-07 12:25:00,57.53,57.66,57.52,57.62,63209.0,54.1272,54.2495,54.1178,54.2118,63209.0
2023-07-07 12:30:00,57.63,57.75,57.62,57.73,56110.0,54.2212,54.3341,54.2118,54.3153,56110.0
2023-07-07 12:35:00,57.74,57.86,57.74,57.85,22319.0,54.3247,54.4376,54.3247,54.4282,22319.0
2023-07-07 12:40:00,57.85,57.92,57.82,57.91,21371.0,54.4282,54.4941,54.4,54.4847,21371.0
2023-07-07 12:45:00,57.91,57.92,57.83,57.85,14363.0,54.4847,54.4941,54.4094,54.4282,14363.0
2023-07-07 12:50:00,57.85,57.91,57.83,57.9,17901.0,54.4282,54.4847,54.4094,54.4753,17901.0
2023-07-07 12:55:00,57.89,57.98,57.87,57.97,14089.0,54.4659,54.5505,54.4471,54.5411,14089.0
2023-07-07 13:00:00,57.98,58.02,57.97,57.98,24839.0,54.5505,54.5882,54.5411,54.5505,24839.0
2023-07-07 13:05:00,57.97,57.99,57.93,57.98,27010.0,54.5411,54.56,54.5035,54.5505,27010.0
2023-07-07 13:10:00,57.98,58.01,57.95,57.95,14576.0,54.5505,54.5788,54.5223,54.5223,14576.0
2023-07-07 13:15:00,57.94,57.99,57.94,57.98,14136.0,54.5129,54.56,54.5129,54.5505,14136.0
2023-07-07 13:20:00,57.98,57.98,57.94,57.97,18665.0,54.5505,54.5505,54.5129,54.5411,18665.0
2023-07-07 13:25:00,57.96,57.98,57.92,57.93,16543.0,54.5317,54.5505,54.4941,54.5035,16543.0
2023-07-07 13:30:00,57.93,57.94,57.89,57.92,22735.0,54.5035,54.5129,54.4659,54.4941,22735.0
2023-07-07 13:35:00,57.91,57.92,57.82,57.83,28832.0,54.4847,54.4941,54.4,54.4094,28832.0
2023-07-07 13:40:00,57.84,57.9,57.84,57.87,16365.0,54.4188,54.4753,54.4188,54.4471,16365.0
2023-07-07 13:45:00,57.88,57.88,57.8,57.8,11771.0,54.4565,54.4565,54.3812,54.3812,11771.0
2023-07-07 13:50:00,57.8,57.81,57.75,57.76,23865.0,54.3812,54.3906,54.3341,54.3436,23865.0
2023-07-07 13:55:00,57.76,57.77,57.68,57.75,49213.0,54.3436,54.353,54.2683,54.3341,49213.0
2023-07-07 14:00:00,57.75,57.85,57.73,57.79,95238.0,54.3341,54.4282,54.3153,54.3718,95238.0
2023-07-07 14:05:00,57.78,57.81,57.75,57.77,13818.0,54.3624,54.3906,54.3341,54.353,13818.0
2023-07-07 14:10:00,57.77,57.82,57.74,57.8,22037.0,54.353,54.4,54.3247,54.3812,22037.0
2023-07-07 14:15:00,57.8,57.8,57.74,57.76,18606.0,54.3812,54.3812,54.3247,54.3436,18606.0
2023-07-07 14:20:00,57.76,57.77,57.74,57.74,14915.0,54.3436,54.353,54.3247,54.3247,14915.0
2023-07-07 14:25:00,57.75,57.82,57.74,57.8,26969.0,54.3341,54.4,54.3247,54.3812,26969.0
2023-07-07 14:30:00,57.8,57.83,57.75,57.77,22794.0,54.3812,54.4094,54.3341,54.353,22794.0
2023-07-07 14:35:00,57.77,57.84,57.76,57.8,27498.0,54.353,54.4188,54.3436,54.3812,27498.0
2023-07-07 14:40:00,57.8,57.83,57.77,57.8,25760.0,54.3812,54.4094,54.353,54.3812,25760.0
2023-07-07 14:45:00,57.8,57.83,57.78,57.8,20210.0,54.3812,54.4094,54.3624,54.3812,20210.0
2023-07-07 14:50:00,57.8,57.92,57.8,57.88,60633.0,54.3812,54.4941,54.3812,54.4565,60633.0
2023-07-07 14:55:00,57.88,57.89,57.85,57.88,36069.0,54.4565,54.4659,54.4282,54.4565,36069.0
2023-07-07 15:00:00,57.87,57.92,57.86,57.88,25866.0,54.4471,54.4941,54.4376,54.4565,25866.0
2023-07-07 15:05:00,57.89,57.92,57.84,57.87,40651.0,54.4659,54.4941,54.4188,54.4471,40651.0
2023-07-07 15:10:00,57.86,57.88,57.83,57.88,42254.0,54.4376,54.4565,54.4094,54.4565,42254.0
2023-07-07 15:15:00,57.88,57.88,57.75,57.76,53260.0,54.4565,54.4565,54.3341,54.3436,53260.0
2023-07-07 15:20:00,57.75,57.76,57.71,57.73,27280.0,54.3341,54.3436,54.2965,54.3153,27280.0
2023-07-07 15:25:00,57.73,57.81,57.73,57.8,63672.0,54.3153,54.3906,54.3153,54.3812,63672.0
2023-07-07 15:30:00,57.79,57.8,57.74,57.76,76671.0,54.3718,54.3812,54.3247,54.3436,76671.0
2023-07-07 15:35:00,57.75,57.75,57.67,57.69,73189.0,54.3341,54.3341,54.2589,54.2777,73189.0
2023-07-07 15:40:00,57.69,57.69,57.62,57.63,47627.0,54.2777,54.2777,54.2118,54.2212,47627.0
2023-07-07 15:45:00,57.63,57.63,57.5,57.52,82980.0,54.2212,54.2212,54.0989,54.1178,82980.0
2023-07-07 15:50:00,57.52,57.61,57.48,57.53,122259.0,54.1178,54.2024,54.0801,54.1272,122259.0
2023-07-07 15:55:00,57.52,57.62,57.47,57.61,356043.0,54.1178,54.2118,54.0707,54.2024,356043.0
2023-07-10 09:30:00,57.43,57.92,57.21,57.89,74515.0,54.0331,54.4941,53.8261,54.4659,74515.0
2023-07-10 09:35:00,57.89,57.9,57.47,57.48,28451.0,54.4659,54.4753,54.0707,54.0801,28451.0
2023-07-10 09:40:00,57.5,57.87,57.49,57.86,32358.0,54.0989,54.4471,54.0895,54.4376,32358.0
2023-07-10 09:45:00,57.86,57.92,57.73,57.84,55732.0,54.4376,54.4941,54.3153,54.4188,55732.0
2023-07-10 09:50:00,57.84,58.09,57.83,58.06,53133.0,54.4188,54.654,54.4094,54.6258,53133.0
2023-07-10 09:55:00,58.07,58.16,58.05,58.11,26104.0,54.6352,54.7199,54.6164,54.6729,26104.0
2023-07-10 10:00:00,58.1,58.11,57.98,58.07,38294.0,54.6634,54.6729,54.5505,54.6352,38294.0
2023-07-10 10:05:00,58.11,58.16,58.03,58.14,34013.0,54.6729,54.7199,54.5976,54.7011,34013.0
2023-07-10 10:10:00,58.14,58.15,58.06,58.12,30520.0,54.7011,54.7105,54.6258,54.6823,30520.0
2023-07-10 10:15:00,58.12,58.13,57.97,57.98,32733.0,54.6823,54.6917,54.5411,54.5505,32733.0
2023-07-10 10:20:00,57.98,57.99,57.91,57.93,25380.0,54.5505,54.56,54.4847,54.5035,25380.0
2023-07-10 10:25:00,57.93,57.96,57.85,57.88,25998.0,54.5035,54.5317,54.4282,54.4565,25998.0
2023-07-10 10:30:00,57.89,57.91,57.82,57.84,18247.0,54.4659,54.4847,54.4,54.4188,18247.0
2023-07-10 10:35:00,57.84,57.91,57.76,57.8,37742.0,54.4188,54.4847,54.3436,54.3812,37742.0
2023-07-10 10:40:00,57.81,57.81,57.69,57.78,20617.0,54.3906,54.3906,54.2777,54.3624,20617.0
2023-07-10 10:45:00,57.79,57.84,57.79,57.83,20582.0,54.3718,54.4188,54.3718,54.4094,20582.0
2023-07-10 10:50:00,57.84,57.88,57.79,57.85,20077.0,54.4188,54.4565,54.3718,54.4282,20077.0
2023-07-10 10:55:00,57.84,57.84,57.72,57.77,21319.0,54.4188,54.4188,54.3059,54.353,21319.0
2023-07-10 11:00:00,57.78,57.82,57.69,57.75,30502.0,54.3624,54.4,54.2777,54.3341,30502.0
2023-07-10 11:05:00,57.74,57.74,57.59,57.6,36128.0,54.3247,54.3247,54.1836,54.193,36128.0
2023-07-10 11:10:00,57.63,57.66,57.6,57.64,15348.0,54.2212,54.2495,54.193,54.2307,15348.0
2023-07-10 11:15:00,57.64,57.65,57.56,57.57,33661.0,54.2307,54.2401,54.1554,54.1648,33661.0
2023-07-10 11:20:00,57.56,57.63,57.52,57.63,32734.0,54.1554,54.2212,54.1178,54.2212,32734.0
2023-07-10 11:25:00,57.63,57.69,57.62,57.63,20302.0,54.2212,54.2777,54.2118,54.2212,20302.0
2023-07-10 11:30:00,57.62,57.69,57.61,57.66,19293.0,54.2118,54.2777,54.2024,54.2495,19293.0
2023-07-10 11:35:00,57.66,57.69,57.62,57.68,15198.0,54.2495,54.2777,54.2118,54.2683,15198.0
2023-07-10 11:40:00,57.69,57.81,57.68,57.79,33687.0,54.2777,54.3906,54.2683,54.3718,33687.0
2023-07-10 11:45:00,57.8,57.9,57.78,57.87,25539.0,54.3812,54.4753,54.3624,54.4471,25539.0
2023-07-10 11:50:00,57.86,57.87,57.76,57.78,21258.0,54.4376,54.4471,54.3436,54.3624,21258.0
2023-07-10 11:55:00,57.78,57.81,57.74,57.78,27012.0,54.3624,54.3906,54.3247,54.3624,27012.0
2023-07-10 12:00:00,57.77,57.84,57.75,57.82,29923.0,54.353,54.4188,54.3341,54.4,29923.0
2023-07-10 12:05:00,57.82,57.84,57.74,57.76,14825.0,54.4,54.4188,54.3247,54.3436,14825.0
2023-07-10 12:10:00,57.76,57.82,57.72,57.81,155422.0,54.3436,54.4,54.3059,54.3906,155422.0
2023-07-10 12:15:00,57.81,57.82,57.74,57.76,22567.0,54.3906,54.4,54.3247,54.3436,22567.0
2023-07-10 12:20:00,57.76,57.77,57.72,57.72,12921.0,54.3436,54.353,54.3059,54.3059,12921.0
2023-07-10 12:25:00,57.72,57.73,57.69,57.7,33554.0,54.3059,54.3153,54.2777,54.2871,33554.0
2023-07-10 12:30:00,57.7,57.72,57.7,57.7,22263.0,54.2871,54.3059,54.2871,54.2871,22263.0
2023-07-10 12:35:00,57.71,57.71,57.62,57.63,29745.0,54.2965,54.2965,54.2118,54.2212,29745.0
2023-07-10 12:40:00,57.62,57.64,57.6,57.62,9452.0,54.2118,54.2307,54.193,54.2118,9452.0
2023-07-10 12:45:00,57.63,57.66,57.63,57.66,7107.0,54.2212,54.2495,54.2212,54.2495,7107.0
2023-07-10 12:50:00,57.65,57.65,57.58,57.59,18837.0,54.2401,54.2401,54.1742,54.1836,18837.0
2023-07-10 12:55:00,57.58,57.59,57.52,57.53,14523.0,54.1742,54.1836,54.1178,54.1272,14523.0
2023-07-10 13:00:00,57.53,57.55,57.51,57.55,18902.0,54.1272,54.146,54.1083,54.146,18902.0
2023-07-10 13:05:00,57.54,57.55,57.52,57.55,26574.0,54.1366,54.146,54.1178,54.146,26574.0
2023-07-10 13:10:00,57.55,57.61,57.54,57.57,27065.0,54.146,54.2024,54.1366,54.1648,27065.0
2023-07-10 13:15:00,57.58,57.61,57.57,57.59,12806.0,54.1742,54.2024,54.1648,54.1836,12806.0
2023-07-10 13:20:00,57.59,57.59,57.55,57.56,12390.0,54.1836,54.1836,54.146,54.1554,12390.0
2023-07-10 13:25:00,57.57,57.57,57.48,57.48,10532.0,54.1648,54.1648,54.0801,54.0801,10532.0
2023-07-10 13:30:00,57.49,57.55,57.49,57.55,11626.0,54.0895,54.146,54.0895,54.146,11626.0
2023-07-10 13:35:00,57.55,57.61,57.55,57.6,31738.0,54.146,54.2024,54.146,54.193,31738.0
2023-07-10 13:40:00,57.6,57.61,57.57,57.57,16293.0,54.193,54.2024,54.1648,54.1648,16293.0
2023-07-10 13:45:00,57.58,57.58,57.54,57.54,16761.0,54.1742,54.1742,54.1366,54.1366,16761.0
2023-07-10 13:50:00,57.55,57.57,57.53,57.57,14483.0,54.146,54.1648,54.1272,54.1648,14483.0
2023-07-10 13:55:00,57.56,57.59,57.55,57.55,10429.0,54.1554,54.1836,54.146,54.146,10429.0
2023-07-10 14:00:00,57.56,57.56,57.5,57.5,15721.0,54.1554,54.1554,54.0989,54.0989,15721.0
2023-07-10 14:05:00,57.51,57.55,57.51,57.54,7293.0,54.1083,54.146,54.1083,54.1366,7293.0
2023-07-10 14:10:00,57.55,57.55,57.48,57.49,9758.0,54.146,54.146,54.0801,54.0895,9758.0
2023-07-10 14:15:00,57.5,57.51,57.47,57.48,16647.0,54.0989,54.1083,54.0707,54.0801,16647.0
2023-07-10 14:20:00,57.48,57.5,57.47,57.48,21005.0,54.0801,54.0989,54.0707,54.0801,21005.0
2023-07-10 14:25:00,57.49,57.53,57.48,57.52,18038.0,54.0895,54.1272,54.0801,54.1178,18038.0
2023-07-10 14:30:00,57.51,57.51,57.46,57.47,14244.0,54.1083,54.1083,54.0613,54.0707,14244.0
2023-07-10 14:35:00,57.46,57.47,57.43,57.43,19639.0,54.0613,54.0707,54.0331,54.0331,19639.0
2023-07-10 14:40:00,57.44,57.45,57.41,57.42,23199.0,54.0425,54.0519,54.0143,54.0237,23199.0
2023-07-10 14:45:00,57.43,57.45,57.41,57.41,16400.0,54.0331,54.0519,54.0143,54.0143,16400.0
2023-07-10 14:50:00,57.41,57.43,57.38,57.4,17929.0,54.0143,54.0331,53.986,54.0049,17929.0
2023-07-10 14:55:00,57.41,57.46,57.41,57.44,14846.0,54.0143,54.0613,54.0143,54.0425,14846.0
2023-07-10 15:00:00,57.45,57.45,57.39,57.39,24461.0,54.0519,54.0519,53.9954,53.9954,24461.0
2023-07-10 15:05:00,57.39,57.4,57.33,57.34,26868.0,53.9954,54.0049,53.939,53.9484,26868.0
2023-07-10 15:10:00,57.33,57.36,57.29,57.36,29786.0,53.939,53.9672,53.9014,53.9672,29786.0
2023-07-10 15:15:00,57.36,57.41,57.33,57.38,135923.0,53.9672,54.0143,53.939,53.986,135923.0
2023-07-10 15:20:00,57.38,57.48,57.38,57.46,36054.0,53.986,54.0801,53.986,54.0613,36054.0
2023-07-10 15:25:00,57.46,57.46,57.39,57.4,53205.0,54.0613,54.0613,53.9954,54.0049,53205.0
2023-07-10 15:30:00,57.39,57.44,57.36,57.42,51396.0,53.9954,54.0425,53.9672,54.0237,51396.0
2023-07-10 15:35:00,57.42,57.52,57.41,57.52,50166.0,54.0237,54.1178,54.0143,54.1178,50166.0
2023-07-10 15:40:00,57.53,57.54,57.43,57.46,123257.0,54.1272,54.1366,54.0331,54.0613,123257.0
2023-07-10 15:45:00,57.47,57.48,57.4,57.44,63310.0,54.0707,54.0801,54.0049,54.0425,63310.0
2023-07-10 15:50:00,57.43,57.47,57.37,57.41,130050.0,54.0331,54.0707,53.9766,54.0143,130050.0
2023-07-10 15:55:00,57.41,57.42,57.34,57.41,283838.0,54.0143,54.0237,53.9484,54.0143,283838.0
2023-07-11 09:30:00,57.72,57.87,57.72,57.86,64899.0,54.3059,54.4471,54.3059,54.4376,64899.0
2023-07-11 09:35:00,57.85,58.16,57.72,58.16,51562.0,54.4282,54.7199,54.3059,54.7199,51562.0
2023-07-11 09:40:00,58.16,58.24,58.0,58.02,267316.0,54.7199,54.7952,54.5694,54.5882,267316.0
2023-07-11 09:45:00,58.05,58.21,58.0,58.18,165558.0,54.6164,54.7669,54.5694,54.7387,165558.0
2023-07-11 09:50:00,58.18,58.27,58.02,58.23,59907.0,54.7387,54.8234,54.5882,54.7858,59907.0
2023-07-11 09:55:00,58.23,58.37,58.21,58.3,54131.0,54.7858,54.9175,54.7669,54.8516,54131.0
2023-07-11 10:00:00,58.31,58.38,58.22,58.38,47309.0,54.861,54.9269,54.7763,54.9269,47309.0
2023-07-11 10:05:00,58.38,58.4,58.28,58.37,28102.0,54.9269,54.9457,54.8328,54.9175,28102.0
2023-07-11 10:10:00,58.36,58.39,58.26,58.36,32408.0,54.9081,54.9363,54.814,54.9081,32408.0
2023-07-11 10:15:00,58.37,58.46,58.35,58.42,30582.0,54.9175,55.0022,54.8987,54.9645,30582.0
2023-07-11 10:20:00,58.43,58.56,58.38,58.55,23744.0,54.9739,55.0962,54.9269,55.0868,23744.0
2023-07-11 10:25:00,58.54,58.62,58.54,58.57,32596.0,55.0774,55.1527,55.0774,55.1056,32596.0
2023-07-11 10:30:00,58.56,58.56,58.33,58.36,30478.0,55.0962,55.0962,54.8798,54.9081,30478.0
2023-07-11 10:35:00,58.36,58.53,58.34,58.46,24230.0,54.9081,55.068,54.8893,55.0022,24230.0
2023-07-11 10:40:00,58.48,58.56,58.46,58.55,28604.0,55.021,55.0962,55.0022,55.0868,28604.0
2023-07-11 10:45:00,58.56,58.68,58.56,58.64,45809.0,55.0962,55.2091,55.0962,55.1715,45809.0
2023-07-11 10:50:00,58.64,58.77,58.62,58.73,39881.0,55.1715,55.2938,55.1527,55.2562,39881.0
2023-07-11 10:55:00,58.72,58.72,58.55,58.67,54950.0,55.2468,55.2468,55.0868,55.1997,54950.0
2023-07-11 11:00:00,58.67,58.7,58.57,58.6,34135.0,55.1997,55.228,55.1056,55.1339,34135.0
2023-07-11 11:05:00,58.6,58.63,58.57,58.6,28054.0,55.1339,55.1621,55.1056,55.1339,28054.0
2023-07-11 11:10:00,58.61,58.68,58.59,58.68,32834.0,55.1433,55.2091,55.1245,55.2091,32834.0
2023-07-11 11:15:00,58.69,58.74,58.63,58.66,39071.0,55.2185,55.2656,55.1621,55.1903,39071.0
2023-07-11 11:20:00,58.66,58.66,58.58,58.6,29845.0,55.1903,55.1903,55.1151,55.1339,29845.0
2023-07-11 11:25:00,58.59,58.65,58.55,58.61,22229.0,55.1245,55.1809,55.0868,55.1433,22229.0
2023-07-11 11:30:00,58.61,58.75,58.58,58.72,113800.0,55.1433,55.275,55.1151,55.2468,113800.0
2023-07-11 11:35:00,58.72,58.76,58.71,58.74,19994.0,55.2468,55.2844,55.2374,55.2656,19994.0
2023-07-11 11:40:00,58.75,58.76,58.67,58.73,24941.0,55.275,55.2844,55.1997,55.2562,24941.0
2023-07-11 11:45:00,58.73,58.82,58.71,58.79,31884.0,55.2562,55.3409,55.2374,55.3126,31884.0
2023-07-11 11:50:00,58.78,58.8,58.69,58.7,28585.0,55.3032,55.322,55.2185,55.228,28585.0
2023-07-11 11:55:00,58.7,58.74,58.65,58.72,28019.0,55.228,55.2656,55.1809,55.2468,28019.0
2023-07-11 12:00:00,58.72,58.78,58.66,58.78,24313.0,55.2468,55.3032,55.1903,55.3032,24313.0
2023-07-11 12:05:00,58.78,58.85,58.76,58.85,24163.0,55.3032,55.3691,55.2844,55.3691,24163.0
2023-07-11 12:10:00,58.85,58.92,58.84,58.86,21607.0,55.3691,55.4349,55.3597,55.3785,21607.0
2023-07-11 12:15:00,58.85,58.93,58.82,58.91,36882.0,55.3691,55.4444,55.3409,55.4255,36882.0
2023-07-11 12:20:00,58.91,58.93,58.84,58.91,42225.0,55.4255,55.4444,55.3597,55.4255,42225.0
2023-07-11 12:25:00,58.91,58.98,58.81,58.97,94185.0,55.4255,55.4914,55.3315,55.482,94185.0
2023-07-11 12:30:00,58.97,58.97,58.86,58.87,69171.0,55.482,55.482,55.3785,55.3879,69171.0
2023-07-11 12:35:00,58.88,58.97,58.82,58.94,54115.0,55.3973,55.482,55.3409,55.4538,54115.0
2023-07-11 12:40:00,58.94,58.94,58.88,58.92,24923.0,55.4538,55.4538,55.3973,55.4349,24923.0
2023-07-11 12:45:00,58.91,58.97,58.87,58.92,40115.0,55.4255,55.482,55.3879,55.4349,40115.0
2023-07-11 12:50:00,58.93,58.97,58.91,58.92,20257.0,55.4444,55.482,55.4255,55.4349,20257.0
2023-07-11 12:55:00,58.92,58.95,58.87,58.93,59607.0,55.4349,55.4632,55.3879,55.4444,59607.0
2023-07-11 13:00:00,58.93,58.99,58.92,58.98,28573.0,55.4444,55.5008,55.4349,55.4914,28573.0
2023-07-11 13:05:00,58.97,58.98,58.93,58.97,21578.0,55.482,55.4914,55.4444,55.482,21578.0
2023-07-11 13:10:00,58.97,58.97,58.9,58.92,39405.0,55.482,55.482,55.4161,55.4349,39405.0
2023-07-11 13:15:00,58.91,58.92,58.87,58.89,16437.0,55.4255,55.4349,55.3879,55.4067,16437.0
2023-07-11 13:20:00,58.89,58.97,58.87,58.97,20406.0,55.4067,55.482,55.3879,55.482,20406.0
2023-07-11 13:25:00,58.97,59.08,58.96,59.06,51679.0,55.482,55.5855,55.4726,55.5667,51679.0
2023-07-11 13:30:00,59.06,59.07,58.99,59.01,33157.0,55.5667,55.5761,55.5008,55.5196,33157.0
2023-07-11 13:35:00,59.0,59.03,58.91,58.92,24341.0,55.5102,55.5384,55.4255,55.4349,24341.0
2023-07-11 13:40:00,58.92,59.01,58.9,59.0,35620.0,55.4349,55.5196,55.4161,55.5102,35620.0
2023-07-11 13:45:00,59.0,59.02,58.97,59.0,27456.0,55.5102,55.529,55.482,55.5102,27456.0
2023-07-11 13:50:00,58.99,59.06,58.98,59.0,51637.0,55.5008,55.5667,55.4914,55.5102,51637.0
2023-07-11 13:55:00,58.99,59.04,58.99,59.02,36684.0,55.5008,55.5478,55.5008,55.529,36684.0
2023-07-11 14:00:00,59.02,59.02,58.97,58.98,20864.0,55.529,55.529,55.482,55.4914,20864.0
2023-07-11 14:05:00,58.98,59.01,58.97,58.99,20686.0,55.4914,55.5196,55.482,55.5008,20686.0
2023-07-11 14:10:00,58.99,58.99,58.92,58.96,34843.0,55.5008,55.5008,55.4349,55.4726,34843.0
2023-07-11 14:15:00,58.96,58.99,58.92,58.96,20433.0,55.4726,55.5008,55.4349,55.4726,20433.0
2023-07-11 14:20:00,58.95,58.99,58.92,58.97,30427.0,55.4632,55.5008,55.4349,55.482,30427.0
2023-07-11 14:25:00,58.96,59.05,58.95,59.05,22576.0,55.4726,55.5573,55.4632,55.5573,22576.0
2023-07-11 14:30:00,59.05,59.08,58.99,59.02,58782.0,55.5573,55.5855,55.5008,55.529,58782.0
2023-07-11 14:35:00,59.02,59.05,59.01,59.03,25418.0,55.529,55.5573,55.5196,55.5384,25418.0
2023-07-11 14:40:00,59.03,59.08,59.02,59.07,39629.0,55.5384,55.5855,55.529,55.5761,39629.0
2023-07-11 14:45:00,59.07,59.07,58.99,59.05,32638.0,55.5761,55.5761,55.5008,55.5573,32638.0
2023-07-11 14:50:00,59.05,59.05,58.99,59.01,35375.0,55.5573,55.5573,55.5008,55.5196,35375.0
2023-07-11 14:55:00,59.01,59.05,58.98,59.03,59233.0,55.5196,55.5573,55.4914,55.5384,59233.0
2023-07-11 15:00:00,59.02,59.06,59.01,59.06,32482.0,55.529,55.5667,55.5196,55.5667,32482.0
2023-07-11 15:05:00,59.06,59.06,58.99,59.02,21443.0,55.5667,55.5667,55.5008,55.529,21443.0
2023-07-11 15:10:00,59.02,59.04,58.98,59.03,41612.0,55.529,55.5478,55.4914,55.5384,41612.0
2023-07-11 15:15:00,59.03,59.04,59.0,59.03,48135.0,55.5384,55.5478,55.5102,55.5384,48135.0
2023-07-11 15:20:00,59.03,59.13,59.03,59.12,42757.0,55.5384,55.6325,55.5384,55.6231,42757.0
2023-07-11 15:25:00,59.11,59.14,59.08,59.12,61082.0,55.6137,55.6419,55.5855,55.6231,61082.0
2023-07-11 15:30:00,59.13,59.13,59.04,59.08,65983.0,55.6325,55.6325,55.5478,55.5855,65983.0
2023-07-11 15:35:00,59.08,59.17,59.06,59.12,76705.0,55.5855,55.6702,55.5667,55.6231,76705.0
2023-07-11 15:40:00,59.12,59.27,59.11,59.26,126141.0,55.6231,55.7642,55.6137,55.7548,126141.0
2023-07-11 15:45:00,59.26,59.3,59.24,59.29,137284.0,55.7548,55.7925,55.736,55.7831,137284.0
2023-07-11 15:50:00,59.29,59.33,59.24,59.24,186332.0,55.7831,55.8207,55.736,55.736,186332.0
2023-07-11 15:55:00,59.25,59.32,59.22,59.24,433421.0,55.7454,55.8113,55.7172,55.736,433421.0
2023-07-12 09:30:00,59.99,60.08,59.69,60.06,103988.0,56.4417,56.5263,56.1594,56.5075,103988.0
2023-07-12 09:35:00,60.06,60.21,59.95,60.05,46409.0,56.5075,56.6486,56.404,56.4981,46409.0
2023-07-12 09:40:00,60.04,60.04,59.87,59.95,34253.0,56.4887,56.4887,56.3288,56.404,34253.0
2023-07-12 09:45:00,59.95,59.95,59.7,59.85,45273.0,56.404,56.404,56.1688,56.3099,45273.0
2023-07-12 09:50:00,59.85,59.89,59.75,59.8,38077.0,56.3099,56.3476,56.2159,56.2629,38077.0
2023-07-12 09:55:00,59.8,59.86,59.7,59.73,69095.0,56.2629,56.3193,56.1688,56.197,69095.0
2023-07-12 10:00:00,59.73,59.78,59.5,59.54,36059.0,56.197,56.2441,55.9806,56.0183,36059.0
2023-07-12 10:05:00,59.53,59.53,59.32,59.35,66599.0,56.0089,56.0089,55.8113,55.8395,66599.0
2023-07-12 10:10:00,59.35,59.36,59.23,59.23,68265.0,55.8395,55.8489,55.7266,55.7266,68265.0
2023-07-12 10:15:00,59.25,59.33,59.19,59.21,65289.0,55.7454,55.8207,55.689,55.7078,65289.0
2023-07-12 10:20:00,59.19,59.29,59.11,59.2,57174.0,55.689,55.7831,55.6137,55.6984,57174.0
2023-07-12 10:25:00,59.2,59.31,59.18,59.31,63518.0,55.6984,55.8019,55.6796,55.8019,63518.0
2023-07-12 10:30:00,59.31,59.43,59.26,59.41,30394.0,55.8019,55.9148,55.7548,55.896,30394.0
2023-07-12 10:35:00,59.41,59.46,59.3,59.34,34143.0,55.896,55.943,55.7925,55.8301,34143.0
2023-07-12 10:40:00,59.34,59.36,59.26,59.36,59893.0,55.8301,55.8489,55.7548,55.8489,59893.0
2023-07-12 10:45:00,59.36,59.41,59.27,59.34,25892.0,55.8489,55.896,55.7642,55.8301,25892.0
2023-07-12 10:50:00,59.34,59.41,59.32,59.38,20808.0,55.8301,55.896,55.8113,55.8677,20808.0
2023-07-12 10:55:00,59.39,59.5,59.39,59.5,16922.0,55.8771,55.9806,55.8771,55.9806,16922.0
2023-07-12 11:00:00,59.5,59.55,59.48,59.51,26201.0,55.9806,56.0277,55.9618,55.99,26201.0
2023-07-12 11:05:00,59.52,59.57,59.48,59.5,47120.0,55.9995,56.0465,55.9618,55.9806,47120.0
2023-07-12 11:10:00,59.5,59.5,59.41,59.45,22454.0,55.9806,55.9806,55.896,55.9336,22454.0
2023-07-12 11:15:00,59.45,59.45,59.34,59.38,43738.0,55.9336,55.9336,55.8301,55.8677,43738.0
2023-07-12 11:20:00,59.37,59.42,59.34,59.42,18951.0,55.8583,55.9054,55.8301,55.9054,18951.0
2023-07-12 11:25:00,59.41,59.44,59.36,59.38,22457.0,55.896,55.9242,55.8489,55.8677,22457.0
2023-07-12 11:30:00,59.37,59.4,59.34,59.37,33881.0,55.8583,55.8866,55.8301,55.8583,33881.0
2023-07-12 11:35:00,59.38,59.42,59.34,59.35,37727.0,55.8677,55.9054,55.8301,55.8395,37727.0
2023-07-12 11:40:00,59.35,59.44,59.25,59.39,59093.0,55.8395,55.9242,55.7454,55.8771,59093.0
2023-07-12 11:45:00,59.38,59.41,59.31,59.39,27017.0,55.8677,55.896,55.8019,55.8771,27017.0
2023-07-12 11:50:00,59.38,59.43,59.35,59.39,24167.0,55.8677,55.9148,55.8395,55.8771,24167.0
2023-07-12 11:55:00,59.39,59.41,59.28,59.32,52781.0,55.8771,55.896,55.7737,55.8113,52781.0
2023-07-12 12:00:00,59.31,59.31,59.18,59.22,101378.0,55.8019,55.8019,55.6796,55.7172,101378.0
2023-07-12 12:05:00,59.21,59.23,59.05,59.05,44003.0,55.7078,55.7266,55.5573,55.5573,44003.0
2023-07-12 12:10:00,59.05,59.11,59.04,59.1,21573.0,55.5573,55.6137,55.5478,55.6043,21573.0
2023-07-12 12:15:00,59.11,59.14,58.89,58.9,29967.0,55.6137,55.6419,55.4067,55.4161,29967.0
2023-07-12 12:20:00,58.9,58.99,58.87,58.99,23705.0,55.4161,55.5008,55.3879,55.5008,23705.0
2023-07-12 12:25:00,58.98,59.01,58.89,58.91,26847.0,55.4914,55.5196,55.4067,55.4255,26847.0
2023-07-12 12:30:00,58.91,58.91,58.87,58.91,20265.0,55.4255,55.4255,55.3879,55.4255,20265.0
2023-07-12 12:35:00,58.92,58.96,58.83,58.9,28574.0,55.4349,55.4726,55.3503,55.4161,28574.0
2023-07-12 12:40:00,58.9,58.92,58.87,58.88,19739.0,55.4161,55.4349,55.3879,55.3973,19739.0
2023-07-12 12:45:00,58.88,58.89,58.79,58.82,17375.0,55.3973,55.4067,55.3126,55.3409,17375.0
2023-07-12 12:50:00,58.83,58.92,58.82,58.91,13214.0,55.3503,55.4349,55.3409,55.4255,13214.0
2023-07-12 12:55:00,58.92,58.95,58.87,58.88,11408.0,55.4349,55.4632,55.3879,55.3973,11408.0
2023-07-12 13:00:00,58.89,58.91,58.86,58.89,14513.0,55.4067,55.4255,55.3785,55.4067,14513.0
2023-07-12 13:05:00,58.88,58.91,58.82,58.89,16688.0,55.3973,55.4255,55.3409,55.4067,16688.0
2023-07-12 13:10:00,58.88,58.88,58.8,58.8,15318.0,55.3973,55.3973,55.322,55.322,15318.0
2023-07-12 13:15:00,58.82,58.85,58.81,58.84,24108.0,55.3409,55.3691,55.3315,55.3597,24108.0
2023-07-12 13:20:00,58.84,58.84,58.76,58.77,24717.0,55.3597,55.3597,55.2844,55.2938,24717.0
2023-07-12 13:25:00,58.76,58.78,58.72,58.74,29293.0,55.2844,55.3032,55.2468,55.2656,29293.0
2023-07-12 13:30:00,58.74,58.83,58.74,58.82,34812.0,55.2656,55.3503,55.2656,55.3409,34812.0
2023-07-12 13:35:00,58.82,58.82,58.76,58.78,30407.0,55.3409,55.3409,55.2844,55.3032,30407.0
2023-07-12 13:40:00,58.78,58.82,58.75,58.82,31308.0,55.3032,55.3409,55.275,55.3409,31308.0
2023-07-12 13:45:00,58.81,58.85,58.76,58.77,17294.0,55.3315,55.3691,55.2844,55.2938,17294.0
2023-07-12 13:50:00,58.77,58.78,58.74,58.78,24968.0,55.2938,55.3032,55.2656,55.3032,24968.0
2023-07-12 13:55:00,58.78,58.79,58.74,58.78,22500.0,55.3032,55.3126,55.2656,55.3032,22500.0
2023-07-12 14:00:00,58.78,58.78,58.71,58.73,21601.0,55.3032,55.3032,55.2374,55.2562,21601.0
2023-07-12 14:05:00,58.73,58.81,58.73,58.74,26730.0,55.2562,55.3315,55.2562,55.2656,26730.0
2023-07-12 14:10:00,58.74,58.77,58.72,58.76,21211.0,55.2656,55.2938,55.2468,55.2844,21211.0
2023-07-12 14:15:00,58.75,58.8,58.75,58.78,18418.0,55.275,55.322,55.275,55.3032,18418.0
2023-07-12 14:20:00,58.77,58.85,58.77,58.79,25593.0,55.2938,55.3691,55.2938,55.3126,25593.0
2023-07-12 14:25:00,58.78,58.81,58.75,58.79,17376.0,55.3032,55.3315,55.275,55.3126,17376.0
2023-07-12 14:30:00,58.8,58.82,58.75,58.77,33287.0,55.322,55.3409,55.275,55.2938,33287.0
2023-07-12 14:35:00,58.78,58.81,58.77,58.77,18940.0,55.3032,55.3315,55.2938,55.2938,18940.0
2023-07-12 14:40:00,58.77,58.77,58.71,58.74,19034.0,55.2938,55.2938,55.2374,55.2656,19034.0
2023-07-12 14:45:00,58.74,58.76,58.71,58.76,18442.0,55.2656,55.2844,55.2374,55.2844,18442.0
2023-07-12 14:50:00,58.76,58.77,58.71,58.73,27738.0,55.2844,55.2938,55.2374,55.2562,27738.0
2023-07-12 14:55:00,58.73,58.75,58.71,58.72,22442.0,55.2562,55.275,55.2374,55.2468,22442.0
2023-07-12 15:00:00,58.73,58.76,58.69,58.71,29845.0,55.2562,55.2844,55.2185,55.2374,29845.0
2023-07-12 15:05:00,58.72,58.72,58.66,58.67,22372.0,55.2468,55.2468,55.1903,55.1997,22372.0
2023-07-12 15:10:00,58.67,58.71,58.65,58.71,24774.0,55.1997,55.2374,55.1809,55.2374,24774.0
2023-07-12 15:15:00,58.71,58.71,58.68,58.68,25340.0,55.2374,55.2374,55.2091,55.2091,25340.0
2023-07-12 15:20:00,58.68,58.68,58.53,58.55,45266.0,55.2091,55.2091,55.068,55.0868,45266.0
2023-07-12 15:25:00,58.55,58.58,58.51,58.56,43568.0,55.0868,55.1151,55.0492,55.0962,43568.0
2023-07-12 15:30:00,58.56,58.65,58.55,58.6,80785.0,55.0962,55.1809,55.0868,55.1339,80785.0
2023-07-12 15:35:00,58.59,58.7,58.59,58.66,90976.0,55.1245,55.228,55.1245,55.1903,90976.0
2023-07-12 15:40:00,58.67,58.74,58.63,58.73,66813.0,55.1997,55.2656,55.1621,55.2562,66813.0
2023-07-12 15:45:00,58.74,58.74,58.58,58.59,71769.0,55.2656,55.2656,55.1151,55.1245,71769.0
2023-07-12 15:50:00,58.6,58.6,58.52,58.57,141265.0,55.1339,55.1339,55.0586,55.1056,141265.0
2023-07-12 15:55:00,58.57,58.71,58.54,58.69,481980.0,55.1056,55.2374,55.0774,55.2185,481980.0
2023-07-13 09:30:00,58.72,58.81,58.59,58.78,45954.0,55.2468,55.3315,55.1245,55.3032,45954.0
2023-07-13 09:35:00,58.8,59.02,58.58,58.86,32263.0,55.322,55.529,55.1151,55.3785,32263.0
2023-07-13 09:40:00,58.85,58.95,58.59,58.77,18678.0,55.3691,55.4632,55.1245,55.2938,18678.0
2023-07-13 09:45:00,58.78,58.93,58.73,58.85,15619.0,55.3032,55.4444,55.2562,55.3691,15619.0
2023-07-13 09:50:00,58.78,58.84,58.75,58.8,14388.0,55.3032,55.3597,55.275,55.322,14388.0
2023-07-13 09:55:00,58.8,58.98,58.79,58.96,22293.0,55.322,55.4914,55.3126,55.4726,22293.0
2023-07-13 10:00:00,58.96,59.06,58.85,59.06,30538.0,55.4726,55.5667,55.3691,55.5667,30538.0
2023-07-13 10:05:00,59.06,59.07,58.95,58.99,21646.0,55.5667,55.5761,55.4632,55.5008,21646.0
2023-07-13 10:10:00,58.98,59.06,58.92,59.0,28153.0,55.4914,55.5667,55.4349,55.5102,28153.0
2023-07-13 10:15:00,59.0,59.06,58.98,59.04,50897.0,55.5102,55.5667,55.4914,55.5478,50897.0
2023-07-13 10:20:00,59.03,59.08,58.99,59.08,18411.0,55.5384,55.5855,55.5008,55.5855,18411.0
2023-07-13 10:25:00,59.08,59.22,59.08,59.21,22056.0,55.5855,55.7172,55.5855,55.7078,22056.0
2023-07-13 10:30:00,59.21,59.39,59.17,59.39,41920.0,55.7078,55.8771,55.6702,55.8771,41920.0
2023-07-13 10:35:00,59.38,59.38,59.25,59.27,33202.0,55.8677,55.8677,55.7454,55.7642,33202.0
2023-07-13 10:40:00,59.28,59.28,59.16,59.16,29425.0,55.7737,55.7737,55.6607,55.6607,29425.0
2023-07-13 10:45:00,59.16,59.31,59.15,59.22,18216.0,55.6607,55.8019,55.6513,55.7172,18216.0
2023-07-13 10:50:00,59.23,59.23,59.11,59.14,20912.0,55.7266,55.7266,55.6137,55.6419,20912.0
2023-07-13 10:55:00,59.15,59.23,59.13,59.2,20213.0,55.6513,55.7266,55.6325,55.6984,20213.0
2023-07-13 11:00:00,59.21,59.22,59.1,59.13,22557.0,55.7078,55.7172,55.6043,55.6325,22557.0
2023-07-13 11:05:00,59.12,59.12,59.03,59.05,18588.0,55.6231,55.6231,55.5384,55.5573,18588.0
2023-07-13 11:10:00,59.05,59.17,59.04,59.17,14351.0,55.5573,55.6702,55.5478,55.6702,14351.0
2023-07-13 11:15:00,59.17,59.32,59.16,59.3,16929.0,55.6702,55.8113,55.6607,55.7925,16929.0
2023-07-13 11:20:00,59.3,59.31,59.17,59.18,17745.0,55.7925,55.8019,55.6702,55.6796,17745.0
2023-07-13 11:25:00,59.19,59.26,59.17,59.18,25128.0,55.689,55.7548,55.6702,55.6796,25128.0
2023-07-13 11:30:00,59.18,59.19,59.1,59.16,18237.0,55.6796,55.689,55.6043,55.6607,18237.0
2023-07-13 11:35:00,59.15,59.16,59.1,59.13,17661.0,55.6513,55.6607,55.6043,55.6325,17661.0
2023-07-13 11:40:00,59.13,59.16,59.1,59.13,11476.0,55.6325,55.6607,55.6043,55.6325,11476.0
2023-07-13 11:45:00,59.13,59.18,59.12,59.13,12120.0,55.6325,55.6796,55.6231,55.6325,12120.0
2023-07-13 11:50:00,59.13,59.13,59.03,59.06,15794.0,55.6325,55.6325,55.5384,55.5667,15794.0
2023-07-13 11:55:00,59.06,59.1,59.05,59.08,9363.0,55.5667,55.6043,55.5573,55.5855,9363.0
2023-07-13 12:00:00,59.08,59.08,59.01,59.07,17475.0,55.5855,55.5855,55.5196,55.5761,17475.0
2023-07-13 12:05:00,59.07,59.07,59.02,59.05,16748.0,55.5761,55.5761,55.529,55.5573,16748.0
2023-07-13 12:10:00,59.05,59.06,59.01,59.03,12278.0,55.5573,55.5667,55.5196,55.5384,12278.0
2023-07-13 12:15:00,59.04,59.09,59.03,59.05,27638.0,55.5478,55.5949,55.5384,55.5573,27638.0
2023-07-13 12:20:00,59.05,59.07,58.97,59.05,64470.0,55.5573,55.5761,55.482,55.5573,64470.0
2023-07-13 12:25:00,59.04,59.05,58.95,58.97,24400.0,55.5478,55.5573,55.4632,55.482,24400.0
2023-07-13 12:30:00,58.97,59.08,58.96,59.06,16545.0,55.482,55.5855,55.4726,55.5667,16545.0
2023-07-13 12:35:00,59.07,59.08,59.02,59.04,13271.0,55.5761,55.5855,55.529,55.5478,13271.0
2023-07-13 12:40:00,59.04,59.07,59.03,59.07,13057.0,55.5478,55.5761,55.5384,55.5761,13057.0
2023-07-13 12:45:00,59.07,59.07,59.02,59.03,9896.0,55.5761,55.5761,55.529,55.5384,9896.0
2023-07-13 12:50:00,59.03,59.07,58.99,58.99,25859.0,55.5384,55.5761,55.5008,55.5008,25859.0
2023-07-13 12:55:00,59.0,59.0,58.88,58.94,39967.0,55.5102,55.5102,55.3973,55.4538,39967.0
2023-07-13 13:00:00,58.94,58.95,58.83,58.85,58914.0,55.4538,55.4632,55.3503,55.3691,58914.0
2023-07-13 13:05:00,58.85,58.87,58.82,58.83,40766.0,55.3691,55.3879,55.3409,55.3503,40766.0
2023-07-13 13:10:00,58.82,58.86,58.8,58.84,36625.0,55.3409,55.3785,55.322,55.3597,36625.0
2023-07-13 13:15:00,58.84,58.91,58.83,58.89,54449.0,55.3597,55.4255,55.3503,55.4067,54449.0
2023-07-13 13:20:00,58.89,58.89,58.81,58.82,21069.0,55.4067,55.4067,55.3315,55.3409,21069.0
2023-07-13 13:25:00,58.82,58.82,58.77,58.8,24365.0,55.3409,55.3409,55.2938,55.322,24365.0
2023-07-13 13:30:00,58.8,58.83,58.79,58.8,19320.0,55.322,55.3503,55.3126,55.322,19320.0
2023-07-13 13:35:00,58.8,58.8,58.71,58.73,21182.0,55.322,55.322,55.2374,55.2562,21182.0
2023-07-13 13:40:00,58.73,58.75,58.73,58.75,10502.0,55.2562,55.275,55.2562,55.275,10502.0
2023-07-13 13:45:00,58.75,58.81,58.75,58.77,19622.0,55.275,55.3315,55.275,55.2938,19622.0
2023-07-13 13:50:00,58.77,58.86,58.75,58.86,28535.0,55.2938,55.3785,55.275,55.3785,28535.0
2023-07-13 13:55:00,58.87,58.88,58.84,58.85,17292.0,55.3879,55.3973,55.3597,55.3691,17292.0
2023-07-13 14:00:00,58.84,58.92,58.84,58.91,15211.0,55.3597,55.4349,55.3597,55.4255,15211.0
2023-07-13 14:05:00,58.92,58.94,58.87,58.91,19507.0,55.4349,55.4538,55.3879,55.4255,19507.0
2023-07-13 14:10:00,58.91,58.94,58.89,58.91,18555.0,55.4255,55.4538,55.4067,55.4255,18555.0
2023-07-13 14:15:00,58.91,58.97,58.9,58.97,22385.0,55.4255,55.482,55.4161,55.482,22385.0
2023-07-13 14:20:00,58.96,58.99,58.95,58.98,14870.0,55.4726,55.5008,55.4632,55.4914,14870.0
2023-07-13 14:25:00,58.98,59.0,58.95,58.98,21490.0,55.4914,55.5102,55.4632,55.4914,21490.0
2023-07-13 14:30:00,58.98,59.02,58.96,59.0,22198.0,55.4914,55.529,55.4726,55.5102,22198.0
2023-07-13 14:35:00,59.01,59.01,58.97,59.0,16847.0,55.5196,55.5196,55.482,55.5102,16847.0
2023-07-13 14:40:00,58.99,59.04,58.99,59.04,25309.0,55.5008,55.5478,55.5008,55.5478,25309.0
2023-07-13 14:45:00,59.05,59.08,59.03,59.04,11339.0,55.5573,55.5855,55.5384,55.5478,11339.0
2023-07-13 14:50:00,59.05,59.05,59.01,59.01,12789.0,55.5573,55.5573,55.5196,55.5196,12789.0
2023-07-13 14:55:00,59.02,59.02,58.99,59.01,12178.0,55.529,55.529,55.5008,55.5196,12178.0
2023-07-13 15:00:00,59.01,59.02,58.94,58.94,34677.0,55.5196,55.529,55.4538,55.4538,34677.0
2023-07-13 15:05:00,58.95,58.95,58.89,58.93,62488.0,55.4632,55.4632,55.4067,55.4444,62488.0
2023-07-13 15:10:00,58.94,59.01,58.93,59.0,39289.0,55.4538,55.5196,55.4444,55.5102,39289.0
2023-07-13 15:15:00,59.0,59.0,58.95,58.98,25483.0,55.5102,55.5102,55.4632,55.4914,25483.0
2023-07-13 15:20:00,58.98,59.03,58.98,59.0,40378.0,55.4914,55.5384,55.4914,55.5102,40378.0
2023-07-13 15:25:00,59.0,59.02,58.99,58.99,12960.0,55.5102,55.529,55.5008,55.5008,12960.0
2023-07-13 15:30:00,58.99,59.02,58.96,59.0,46585.0,55.5008,55.529,55.4726,55.5102,46585.0
2023-07-13 15:35:00,59.0,59.08,58.99,59.06,29068.0,55.5102,55.5855,55.5008,55.5667,29068.0
2023-07-13 15:40:00,59.05,59.09,59.02,59.08,65176.0,55.5573,55.5949,55.529,55.5855,65176.0
2023-07-13 15:45:00,59.09,59.1,59.06,59.09,66926.0,55.5949,55.6043,55.5667,55.5949,66926.0
2023-07-13 15:50:00,59.16,59.19,59.06,59.11,164930.0,55.6607,55.689,55.5667,55.6137,164930.0
2023-07-13 15:55:00,59.11,59.19,59.06,59.18,425669.0,55.6137,55.689,55.5667,55.6796,425669.0
2023-07-14 09:30:00,59.26,59.33,58.76,58.79,55330.0,55.7548,55.8207,55.2844,55.3126,55330.0
2023-07-14 09:35:00,58.81,58.94,58.55,58.73,23591.0,55.3315,55.4538,55.0868,55.2562,23591.0
2023-07-14 09:40:00,58.68,58.78,58.44,58.76,43382.0,55.2091,55.3032,54.9833,55.2844,43382.0
2023-07-14 09:45:00,58.75,58.76,58.57,58.58,14439.0,55.275,55.2844,55.1056,55.1151,14439.0
2023-07-14 09:50:00,58.54,58.54,58.32,58.32,21623.0,55.0774,55.0774,54.8704,54.8704,21623.0
2023-07-14 09:55:00,58.34,58.43,58.32,58.38,14512.0,54.8893,54.9739,54.8704,54.9269,14512.0
2023-07-14 10:00:00,58.38,58.4,58.17,58.2,37084.0,54.9269,54.9457,54.7293,54.7575,37084.0
2023-07-14 10:05:00,58.19,58.28,58.11,58.18,36603.0,54.7481,54.8328,54.6729,54.7387,36603.0
2023-07-14 10:10:00,58.19,58.25,58.15,58.18,33469.0,54.7481,54.8046,54.7105,54.7387,33469.0
2023-07-14 10:15:00,58.19,58.27,58.12,58.13,33961.0,54.7481,54.8234,54.6823,54.6917,33961.0
2023-07-14 10:20:00,58.14,58.15,58.01,58.03,40824.0,54.7011,54.7105,54.5788,54.5976,40824.0
2023-07-14 10:25:00,58.04,58.12,57.89,57.89,47806.0,54.607,54.6823,54.4659,54.4659,47806.0
2023-07-14 10:30:00,57.88,57.9,57.7,57.78,35166.0,54.4565,54.4753,54.2871,54.3624,35166.0
2023-07-14 10:35:00,57.77,57.89,57.76,57.77,38541.0,54.353,54.4659,54.3436,54.353,38541.0
2023-07-14 10:40:00,57.79,57.87,57.78,57.84,23929.0,54.3718,54.4471,54.3624,54.4188,23929.0
2023-07-14 10:45:00,57.83,57.88,57.77,57.82,20887.0,54.4094,54.4565,54.353,54.4,20887.0
2023-07-14 10:50:00,57.82,57.94,57.8,57.9,26772.0,54.4,54.5129,54.3812,54.4753,26772.0
2023-07-14 10:55:00,57.91,57.95,57.81,57.84,27614.0,54.4847,54.5223,54.3906,54.4188,27614.0
2023-07-14 11:00:00,57.85,57.87,57.7,57.83,122893.0,54.4282,54.4471,54.2871,54.4094,122893.0
2023-07-14 11:05:00,57.83,57.88,57.81,57.83,15744.0,54.4094,54.4565,54.3906,54.4094,15744.0
2023-07-14 11:10:00,57.84,57.93,57.81,57.93,23690.0,54.4188,54.5035,54.3906,54.5035,23690.0
2023-07-14 11:15:00,57.94,57.97,57.89,57.89,13747.0,54.5129,54.5411,54.4659,54.4659,13747.0
2023-07-14 11:20:00,57.89,57.95,57.83,57.84,22225.0,54.4659,54.5223,54.4094,54.4188,22225.0
2023-07-14 11:25:00,57.83,57.96,57.83,57.93,29606.0,54.4094,54.5317,54.4094,54.5035,29606.0
2023-07-14 11:30:00,57.94,57.96,57.9,57.94,19242.0,54.5129,54.5317,54.4753,54.5129,19242.0
2023-07-14 11:35:00,57.94,58.0,57.94,57.97,20870.0,54.5129,54.5694,54.5129,54.5411,20870.0
2023-07-14 11:40:00,57.97,58.02,57.95,57.99,18698.0,54.5411,54.5882,54.5223,54.56,18698.0
2023-07-14 11:45:00,57.99,57.99,57.89,57.9,13954.0,54.56,54.56,54.4659,54.4753,13954.0
2023-07-14 11:50:00,57.9,57.91,57.83,57.87,14778.0,54.4753,54.4847,54.4094,54.4471,14778.0
2023-07-14 11:55:00,57.88,57.99,57.88,57.98,10484.0,54.4565,54.56,54.4565,54.5505,10484.0
2023-07-14 12:00:00,57.98,58.09,57.98,58.04,16995.0,54.5505,54.654,54.5505,54.607,16995.0
2023-07-14 12:05:00,58.05,58.11,58.04,58.06,22191.0,54.6164,54.6729,54.607,54.6258,22191.0
2023-07-14 12:10:00,58.05,58.05,57.96,57.99,13733.0,54.6164,54.6164,54.5317,54.56,13733.0
2023-07-14 12:15:00,57.98,58.01,57.96,58.0,12777.0,54.5505,54.5788,54.5317,54.5694,12777.0
2023-07-14 12:20:00,58.0,58.01,57.94,57.95,9643.0,54.5694,54.5788,54.5129,54.5223,9643.0
2023-07-14 12:25:00,57.95,57.95,57.89,57.89,9047.0,54.5223,54.5223,54.4659,54.4659,9047.0
2023-07-14 12:30:00,57.9,57.93,57.87,57.93,12916.0,54.4753,54.5035,54.4471,54.5035,12916.0
2023-07-14 12:35:00,57.93,57.93,57.84,57.86,17376.0,54.5035,54.5035,54.4188,54.4376,17376.0
2023-07-14 12:40:00,57.86,57.91,57.84,57.91,8284.0,54.4376,54.4847,54.4188,54.4847,8284.0
2023-07-14 12:45:00,57.91,57.93,57.87,57.9,13265.0,54.4847,54.5035,54.4471,54.4753,13265.0
2023-07-14 12:50:00,57.93,57.94,57.9,57.93,7545.0,54.5035,54.5129,54.4753,54.5035,7545.0
2023-07-14 12:55:00,57.93,57.97,57.91,57.95,12110.0,54.5035,54.5411,54.4847,54.5223,12110.0
2023-07-14 13:00:00,57.96,57.98,57.91,57.95,15754.0,54.5317,54.5505,54.4847,54.5223,15754.0
2023-07-14 13:05:00,57.95,57.99,57.93,57.97,20916.0,54.5223,54.56,54.5035,54.5411,20916.0
2023-07-14 13:10:00,57.98,58.04,57.97,58.03,31213.0,54.5505,54.607,54.5411,54.5976,31213.0
2023-07-14 13:15:00,58.03,58.13,58.03,58.13,38451.0,54.5976,54.6917,54.5976,54.6917,38451.0
2023-07-14 13:20:00,58.13,58.2,58.13,58.17,28587.0,54.6917,54.7575,54.6917,54.7293,28587.0
2023-07-14 13:25:00,58.17,58.17,58.08,58.13,33879.0,54.7293,54.7293,54.6446,54.6917,33879.0
2023-07-14 13:30:00,58.13,58.17,58.13,58.16,18509.0,54.6917,54.7293,54.6917,54.7199,18509.0
2023-07-14 13:35:00,58.16,58.2,58.16,58.19,16353.0,54.7199,54.7575,54.7199,54.7481,16353.0
2023-07-14 13:40:00,58.18,58.24,58.17,58.21,18505.0,54.7387,54.7952,54.7293,54.7669,18505.0
2023-07-14 13:45:00,58.2,58.21,58.16,58.19,18145.0,54.7575,54.7669,54.7199,54.7481,18145.0
2023-07-14 13:50:00,58.19,58.24,58.18,58.22,15611.0,54.7481,54.7952,54.7387,54.7763,15611.0
2023-07-14 13:55:00,58.23,58.28,58.22,58.22,12162.0,54.7858,54.8328,54.7763,54.7763,12162.0
2023-07-14 14:00:00,58.22,58.24,58.21,58.23,13381.0,54.7763,54.7952,54.7669,54.7858,13381.0
2023-07-14 14:05:00,58.23,58.26,58.2,58.21,17670.0,54.7858,54.814,54.7575,54.7669,17670.0
2023-07-14 14:10:00,58.22,58.27,58.21,58.26,13320.0,54.7763,54.8234,54.7669,54.814,13320.0
2023-07-14 14:15:00,58.27,58.27,58.25,58.27,9126.0,54.8234,54.8234,54.8046,54.8234,9126.0
2023-07-14 14:20:00,58.27,58.28,58.2,58.22,18727.0,54.8234,54.8328,54.7575,54.7763,18727.0
2023-07-14 14:25:00,58.22,58.26,58.22,58.26,18363.0,54.7763,54.814,54.7763,54.814,18363.0
2023-07-14 14:30:00,58.27,58.3,58.24,58.27,20833.0,54.8234,54.8516,54.7952,54.8234,20833.0
2023-07-14 14:35:00,58.26,58.27,58.2,58.23,15365.0,54.814,54.8234,54.7575,54.7858,15365.0
2023-07-14 14:40:00,58.23,58.25,58.19,58.2,14258.0,54.7858,54.8046,54.7481,54.7575,14258.0
2023-07-14 14:45:00,58.2,58.21,58.18,58.21,12643.0,54.7575,54.7669,54.7387,54.7669,12643.0
2023-07-14 14:50:00,58.2,58.3,58.2,58.27,11799.0,54.7575,54.8516,54.7575,54.8234,11799.0
2023-07-14 14:55:00,58.27,58.28,58.21,58.23,19266.0,54.8234,54.8328,54.7669,54.7858,19266.0
2023-07-14 15:00:00,58.22,58.22,58.15,58.18,19244.0,54.7763,54.7763,54.7105,54.7387,19244.0
2023-07-14 15:05:00,58.18,58.25,58.17,58.24,26096.0,54.7387,54.8046,54.7293,54.7952,26096.0
2023-07-14 15:10:00,58.24,58.32,58.23,58.32,16838.0,54.7952,54.8704,54.7858,54.8704,16838.0
2023-07-14 15:15:00,58.32,58.38,58.31,58.37,34510.0,54.8704,54.9269,54.861,54.9175,34510.0
2023-07-14 15:20:00,58.36,58.38,58.32,58.36,21847.0,54.9081,54.9269,54.8704,54.9081,21847.0
2023-07-14 15:25:00,58.36,58.37,58.29,58.3,30627.0,54.9081,54.9175,54.8422,54.8516,30627.0
2023-07-14 15:30:00,58.3,58.32,58.23,58.24,33869.0,54.8516,54.8704,54.7858,54.7952,33869.0
2023-07-14 15:35:00,58.23,58.25,58.19,58.25,34587.0,54.7858,54.8046,54.7481,54.8046,34587.0
2023-07-14 15:40:00,58.24,58.25,58.18,58.19,58711.0,54.7952,54.8046,54.7387,54.7481,58711.0
2023-07-14 15:45:00,58.19,58.23,58.14,58.2,61428.0,54.7481,54.7858,54.7011,54.7575,61428.0
2023-07-14 15:50:00,58.19,58.23,58.16,58.2,68941.0,54.7481,54.7858,54.7199,54.7575,68941.0
2023-07-14 15:55:00,58.2,58.21,58.1,58.18,239905.0,54.7575,54.7669,54.6634,54.7387,239905.0
2023-07-17 09:30:00,58.02,58.43,57.95,58.19,59865.0,54.5882,54.9739,54.5223,54.7481,59865.0
2023-07-17 09:35:00,58.19,58.48,58.08,58.32,21030.0,54.7481,55.021,54.6446,54.8704,21030.0
2023-07-17 09:40:00,58.31,58.54,58.3,58.51,25595.0,54.861,55.0774,54.8516,55.0492,25595.0
2023-07-17 09:45:00,58.53,58.81,58.53,58.64,27364.0,55.068,55.3315,55.068,55.1715,27364.0
2023-07-17 09:50:00,58.66,58.66,58.5,58.63,20282.0,55.1903,55.1903,55.0398,55.1621,20282.0
2023-07-17 09:55:00,58.61,58.67,58.5,58.55,17372.0,55.1433,55.1997,55.0398,55.0868,17372.0
2023-07-17 10:00:00,58.57,58.61,58.52,58.54,31342.0,55.1056,55.1433,55.0586,55.0774,31342.0
2023-07-17 10:05:00,58.56,58.62,58.5,58.5,52092.0,55.0962,55.1527,55.0398,55.0398,52092.0
2023-07-17 10:10:00,58.5,58.56,58.45,58.5,11299.0,55.0398,55.0962,54.9927,55.0398,11299.0
2023-07-17 10:15:00,58.54,58.67,58.46,58.67,15173.0,55.0774,55.1997,55.0022,55.1997,15173.0
2023-07-17 10:20:00,58.68,58.71,58.6,58.65,17474.0,55.2091,55.2374,55.1339,55.1809,17474.0
2023-07-17 10:25:00,58.65,58.72,58.63,58.68,12322.0,55.1809,55.2468,55.1621,55.2091,12322.0
2023-07-17 10:30:00,58.69,58.76,58.66,58.74,19192.0,55.2185,55.2844,55.1903,55.2656,19192.0
2023-07-17 10:35:00,58.75,58.78,58.71,58.78,27868.0,55.275,55.3032,55.2374,55.3032,27868.0
2023-07-17 10:40:00,58.77,58.93,58.73,58.87,80550.0,55.2938,55.4444,55.2562,55.3879,80550.0
2023-07-17 10:45:00,58.91,59.01,58.85,59.01,37359.0,55.4255,55.5196,55.3691,55.5196,37359.0
2023-07-17 10:50:00,59.0,59.03,58.97,59.0,17999.0,55.5102,55.5384,55.482,55.5102,17999.0
2023-07-17 10:55:00,59.02,59.04,58.98,59.0,9686.0,55.529,55.5478,55.4914,55.5102,9686.0
2023-07-17 11:00:00,58.99,59.07,58.97,59.05,6870.0,55.5008,55.5761,55.482,55.5573,6870.0
2023-07-17 11:05:00,59.04,59.05,58.99,59.03,18073.0,55.5478,55.5573,55.5008,55.5384,18073.0
2023-07-17 11:10:00,59.02,59.05,58.94,59.01,31714.0,55.529,55.5573,55.4538,55.5196,31714.0
2023-07-17 11:15:00,59.0,59.06,58.96,59.05,14770.0,55.5102,55.5667,55.4726,55.5573,14770.0
2023-07-17 11:20:00,59.05,59.11,59.03,59.11,7007.0,55.5573,55.6137,55.5384,55.6137,7007.0
2023-07-17 11:25:00,59.1,59.12,59.06,59.06,10397.0,55.6043,55.6231,55.5667,55.5667,10397.0
2023-07-17 11:30:00,59.03,59.09,59.01,59.09,11990.0,55.5384,55.5949,55.5196,55.5949,11990.0
2023-07-17 11:35:00,59.08,59.14,59.05,59.09,27201.0,55.5855,55.6419,55.5573,55.5949,27201.0
2023-07-17 11:40:00,59.09,59.19,59.08,59.18,9665.0,55.5949,55.689,55.5855,55.6796,9665.0
2023-07-17 11:45:00,59.17,59.22,59.13,59.14,14437.0,55.6702,55.7172,55.6325,55.6419,14437.0
2023-07-17 11:50:00,59.15,59.15,59.05,59.09,16272.0,55.6513,55.6513,55.5573,55.5949,16272.0
2023-07-17 11:55:00,59.09,59.11,59.05,59.06,10071.0,55.5949,55.6137,55.5573,55.5667,10071.0
2023-07-17 12:00:00,59.05,59.07,59.03,59.05,12388.0,55.5573,55.5761,55.5384,55.5573,12388.0
2023-07-17 12:05:00,59.06,59.1,59.05,59.09,15502.0,55.5667,55.6043,55.5573,55.5949,15502.0
2023-07-17 12:10:00,59.08,59.22,59.08,59.18,17122.0,55.5855,55.7172,55.5855,55.6796,17122.0
2023-07-17 12:15:00,59.18,59.19,59.12,59.15,9794.0,55.6796,55.689,55.6231,55.6513,9794.0
2023-07-17 12:20:00,59.14,59.16,59.11,59.15,9195.0,55.6419,55.6607,55.6137,55.6513,9195.0
2023-07-17 12:25:00,59.15,59.21,59.14,59.18,12431.0,55.6513,55.7078,55.6419,55.6796,12431.0
2023-07-17 12:30:00,59.17,59.28,59.16,59.25,25988.0,55.6702,55.7737,55.6607,55.7454,25988.0
2023-07-17 12:35:00,59.24,59.26,59.2,59.24,10097.0,55.736,55.7548,55.6984,55.736,10097.0
2023-07-17 12:40:00,59.23,59.24,59.19,59.21,7775.0,55.7266,55.736,55.689,55.7078,7775.0
2023-07-17 12:45:00,59.2,59.2,59.11,59.11,15874.0,55.6984,55.6984,55.6137,55.6137,15874.0
2023-07-17 12:50:00,59.11,59.19,59.1,59.18,13981.0,55.6137,55.689,55.6043,55.6796,13981.0
2023-07-17 12:55:00,59.18,59.2,59.15,59.16,5422.0,55.6796,55.6984,55.6513,55.6607,5422.0
2023-07-17 13:00:00,59.15,59.17,59.13,59.17,9650.0,55.6513,55.6702,55.6325,55.6702,9650.0
2023-07-17 13:05:00,59.18,59.23,59.18,59.23,13229.0,55.6796,55.7266,55.6796,55.7266,13229.0
2023-07-17 13:10:00,59.23,59.25,59.21,59.25,15698.0,55.7266,55.7454,55.7078,55.7454,15698.0
2023-07-17 13:15:00,59.25,59.27,59.25,59.25,8643.0,55.7454,55.7642,55.7454,55.7454,8643.0
2023-07-17 13:20:00,59.25,59.3,59.24,59.27,16657.0,55.7454,55.7925,55.736,55.7642,16657.0
2023-07-17 13:25:00,59.28,59.33,59.28,59.3,13725.0,55.7737,55.8207,55.7737,55.7925,13725.0
2023-07-17 13:30:00,59.3,59.32,59.28,59.32,7605.0,55.7925,55.8113,55.7737,55.8113,7605.0
2023-07-17 13:35:00,59.32,59.36,59.32,59.33,14352.0,55.8113,55.8489,55.8113,55.8207,14352.0
2023-07-17 13:40:00,59.34,59.34,59.29,59.33,11498.0,55.8301,55.8301,55.7831,55.8207,11498.0
2023-07-17 13:45:00,59.32,59.35,59.31,59.32,10950.0,55.8113,55.8395,55.8019,55.8113,10950.0
2023-07-17 13:50:00,59.31,59.31,59.24,59.26,6791.0,55.8019,55.8019,55.736,55.7548,6791.0
2023-07-17 13:55:00,59.26,59.28,59.24,59.27,14777.0,55.7548,55.7737,55.736,55.7642,14777.0
2023-07-17 14:00:00,59.27,59.3,59.22,59.25,11824.0,55.7642,55.7925,55.7172,55.7454,11824.0
2023-07-17 14:05:00,59.27,59.33,59.26,59.3,9785.0,55.7642,55.8207,55.7548,55.7925,9785.0
2023-07-17 14:10:00,59.3,59.35,59.29,59.35,12633.0,55.7925,55.8395,55.7831,55.8395,12633.0
2023-07-17 14:15:00,59.35,59.37,59.3,59.3,45288.0,55.8395,55.8583,55.7925,55.7925,45288.0
2023-07-17 14:20:00,59.3,59.33,59.27,59.32,18550.0,55.7925,55.8207,55.7642,55.8113,18550.0
2023-07-17 14:25:00,59.34,59.34,59.25,59.26,14529.0,55.8301,55.8301,55.7454,55.7548,14529.0
2023-07-17 14:30:00,59.26,59.26,59.22,59.22,7868.0,55.7548,55.7548,55.7172,55.7172,7868.0
2023-07-17 14:35:00,59.22,59.27,59.22,59.23,14261.0,55.7172,55.7642,55.7172,55.7266,14261.0
2023-07-17 14:40:00,59.23,59.29,59.22,59.28,11717.0,55.7266,55.7831,55.7172,55.7737,11717.0
2023-07-17 14:45:00,59.28,59.29,59.25,59.29,12935.0,55.7737,55.7831,55.7454,55.7831,12935.0
2023-07-17 14:50:00,59.29,59.3,59.28,59.3,7815.0,55.7831,55.7925,55.7737,55.7925,7815.0
2023-07-17 14:55:00,59.29,59.31,59.28,59.28,11405.0,55.7831,55.8019,55.7737,55.7737,11405.0
2023-07-17 15:00:00,59.28,59.31,59.25,59.27,19577.0,55.7737,55.8019,55.7454,55.7642,19577.0
2023-07-17 15:05:00,59.26,59.26,59.19,59.23,16481.0,55.7548,55.7548,55.689,55.7266,16481.0
2023-07-17 15:10:00,59.23,59.24,59.21,59.23,9614.0,55.7266,55.736,55.7078,55.7266,9614.0
2023-07-17 15:15:00,59.22,59.32,59.2,59.3,24164.0,55.7172,55.8113,55.6984,55.7925,24164.0
2023-07-17 15:20:00,59.31,59.32,59.18,59.21,32284.0,55.8019,55.8113,55.6796,55.7078,32284.0
2023-07-17 15:25:00,59.22,59.23,59.16,59.17,11985.0,55.7172,55.7266,55.6607,55.6702,11985.0
2023-07-17 15:30:00,59.16,59.18,59.12,59.17,22036.0,55.6607,55.6796,55.6231,55.6702,22036.0
2023-07-17 15:35:00,59.18,59.22,59.17,59.18,22951.0,55.6796,55.7172,55.6702,55.6796,22951.0
2023-07-17 15:40:00,59.18,59.21,59.16,59.17,31315.0,55.6796,55.7078,55.6607,55.6702,31315.0
2023-07-17 15:45:00,59.16,59.16,59.04,59.05,42196.0,55.6607,55.6607,55.5478,55.5573,42196.0
2023-07-17 15:50:00,59.04,59.1,59.02,59.07,60682.0,55.5478,55.6043,55.529,55.5761,60682.0
2023-07-17 15:55:00,59.07,59.09,58.98,59.0,124770.0,55.5761,55.5949,55.4914,55.5102,124770.0
2023-07-18 09:30:00,58.75,59.27,58.7,59.17,65123.0,55.275,55.7642,55.228,55.6702,65123.0
2023-07-18 09:35:00,59.17,59.42,59.17,59.35,47902.0,55.6702,55.9054,55.6702,55.8395,47902.0
2023-07-18 09:40:00,59.39,59.71,59.38,59.7,34697.0,55.8771,56.1782,55.8677,56.1688,34697.0
2023-07-18 09:45:00,59.74,59.81,59.65,59.65,35629.0,56.2064,56.2723,56.1218,56.1218,35629.0
2023-07-18 09:50:00,59.63,59.79,59.63,59.68,30420.0,56.1029,56.2535,56.1029,56.15,30420.0
2023-07-18 09:55:00,59.68,59.82,59.67,59.8,22505.0,56.15,56.2817,56.1406,56.2629,22505.0
2023-07-18 10:00:00,59.8,59.94,59.76,59.92,39922.0,56.2629,56.3946,56.2253,56.3758,39922.0
2023-07-18 10:05:00,59.94,59.96,59.83,59.84,172132.0,56.3946,56.4134,56.2911,56.3005,172132.0
2023-07-18 10:10:00,59.84,59.86,59.75,59.75,38761.0,56.3005,56.3193,56.2159,56.2159,38761.0
2023-07-18 10:15:00,59.75,59.75,59.52,59.56,51347.0,56.2159,56.2159,55.9995,56.0371,51347.0
2023-07-18 10:20:00,59.56,59.68,59.53,59.63,33101.0,56.0371,56.15,56.0089,56.1029,33101.0
2023-07-18 10:25:00,59.65,59.7,59.57,59.68,22234.0,56.1218,56.1688,56.0465,56.15,22234.0
2023-07-18 10:30:00,59.67,59.73,59.58,59.58,13661.0,56.1406,56.197,56.0559,56.0559,13661.0
2023-07-18 10:35:00,59.59,59.67,59.56,59.63,11987.0,56.0653,56.1406,56.0371,56.1029,11987.0
2023-07-18 10:40:00,59.63,59.65,59.44,59.47,39974.0,56.1029,56.1218,55.9242,55.9524,39974.0
2023-07-18 10:45:00,59.47,59.57,59.43,59.47,16329.0,55.9524,56.0465,55.9148,55.9524,16329.0
2023-07-18 10:50:00,59.47,59.55,59.45,59.5,14651.0,55.9524,56.0277,55.9336,55.9806,14651.0
2023-07-18 10:55:00,59.5,59.53,59.39,59.43,20594.0,55.9806,56.0089,55.8771,55.9148,20594.0
2023-07-18 11:00:00,59.43,59.57,59.4,59.57,39338.0,55.9148,56.0465,55.8866,56.0465,39338.0
2023-07-18 11:05:00,59.58,59.67,59.54,59.63,27675.0,56.0559,56.1406,56.0183,56.1029,27675.0
2023-07-18 11:10:00,59.61,59.7,59.57,59.69,9584.0,56.0841,56.1688,56.0465,56.1594,9584.0
2023-07-18 11:15:00,59.69,59.7,59.55,59.62,18950.0,56.1594,56.1688,56.0277,56.0935,18950.0
2023-07-18 11:20:00,59.63,59.68,59.58,59.65,12555.0,56.1029,56.15,56.0559,56.1218,12555.0
2023-07-18 11:25:00,59.65,59.68,59.59,59.67,10992.0,56.1218,56.15,56.0653,56.1406,10992.0
2023-07-18 11:30:00,59.67,59.67,59.51,59.58,31116.0,56.1406,56.1406,55.99,56.0559,31116.0
2023-07-18 11:35:00,59.6,59.65,59.54,59.59,10995.0,56.0747,56.1218,56.0183,56.0653,10995.0
2023-07-18 11:40:00,59.61,59.61,59.36,59.44,24705.0,56.0841,56.0841,55.8489,55.9242,24705.0
2023-07-18 11:45:00,59.43,59.49,59.37,59.45,11338.0,55.9148,55.9712,55.8583,55.9336,11338.0
2023-07-18 11:50:00,59.48,59.5,59.38,59.43,10026.0,55.9618,55.9806,55.8677,55.9148,10026.0
2023-07-18 11:55:00,59.43,59.47,59.39,59.4,17943.0,55.9148,55.9524,55.8771,55.8866,17943.0
2023-07-18 12:00:00,59.41,59.46,59.36,59.37,12206.0,55.896,55.943,55.8489,55.8583,12206.0
2023-07-18 12:05:00,59.39,59.42,59.36,59.42,9265.0,55.8771,55.9054,55.8489,55.9054,9265.0
2023-07-18 12:10:00,59.41,59.46,59.36,59.45,9269.0,55.896,55.943,55.8489,55.9336,9269.0
2023-07-18 12:15:00,59.45,59.47,59.43,59.46,28653.0,55.9336,55.9524,55.9148,55.943,28653.0
2023-07-18 12:20:00,59.46,59.47,59.37,59.38,21273.0,55.943,55.9524,55.8583,55.8677,21273.0
2023-07-18 12:25:00,59.37,59.43,59.36,59.41,11554.0,55.8583,55.9148,55.8489,55.896,11554.0
2023-07-18 12:30:00,59.41,59.45,59.4,59.44,11673.0,55.896,55.9336,55.8866,55.9242,11673.0
2023-07-18 12:35:00,59.44,59.44,59.37,59.4,9082.0,55.9242,55.9242,55.8583,55.8866,9082.0
2023-07-18 12:40:00,59.4,59.43,59.36,59.42,11549.0,55.8866,55.9148,55.8489,55.9054,11549.0
2023-07-18 12:45:00,59.42,59.44,59.37,59.4,9714.0,55.9054,55.9242,55.8583,55.8866,9714.0
2023-07-18 12:50:00,59.41,59.45,59.4,59.45,8832.0,55.896,55.9336,55.8866,55.9336,8832.0
2023-07-18 12:55:00,59.46,59.46,59.4,59.42,7858.0,55.943,55.943,55.8866,55.9054,7858.0
2023-07-18 13:00:00,59.4,59.41,59.35,59.38,7601.0,55.8866,55.896,55.8395,55.8677,7601.0
2023-07-18 13:05:00,59.38,59.43,59.37,59.43,8381.0,55.8677,55.9148,55.8583,55.9148,8381.0
2023-07-18 13:10:00,59.43,59.44,59.39,59.41,7917.0,55.9148,55.9242,55.8771,55.896,7917.0
2023-07-18 13:15:00,59.42,59.51,59.4,59.48,24201.0,55.9054,55.99,55.8866,55.9618,24201.0
2023-07-18 13:20:00,59.48,59.51,59.46,59.51,9281.0,55.9618,55.99,55.943,55.99,9281.0
2023-07-18 13:25:00,59.51,59.51,59.43,59.44,10664.0,55.99,55.99,55.9148,55.9242,10664.0
2023-07-18 13:30:00,59.43,59.45,59.4,59.41,7893.0,55.9148,55.9336,55.8866,55.896,7893.0
2023-07-18 13:35:00,59.4,59.47,59.4,59.43,17120.0,55.8866,55.9524,55.8866,55.9148,17120.0
2023-07-18 13:40:00,59.44,59.46,59.43,59.46,9474.0,55.9242,55.943,55.9148,55.943,9474.0
2023-07-18 13:45:00,59.46,59.49,59.42,59.49,18688.0,55.943,55.9712,55.9054,55.9712,18688.0
2023-07-18 13:50:00,59.5,59.54,59.46,59.48,9596.0,55.9806,56.0183,55.943,55.9618,9596.0
2023-07-18 13:55:00,59.47,59.47,59.42,59.43,11357.0,55.9524,55.9524,55.9054,55.9148,11357.0
2023-07-18 14:00:00,59.43,59.48,59.4,59.48,9371.0,55.9148,55.9618,55.8866,55.9618,9371.0
2023-07-18 14:05:00,59.48,59.49,59.38,59.39,12688.0,55.9618,55.9712,55.8677,55.8771,12688.0
2023-07-18 14:10:00,59.4,59.46,59.39,59.44,10972.0,55.8866,55.943,55.8771,55.9242,10972.0
2023-07-18 14:15:00,59.44,59.45,59.41,59.41,12137.0,55.9242,55.9336,55.896,55.896,12137.0
2023-07-18 14:20:00,59.42,59.42,59.25,59.29,68150.0,55.9054,55.9054,55.7454,55.7831,68150.0
2023-07-18 14:25:00,59.3,59.4,59.29,59.4,17413.0,55.7925,55.8866,55.7831,55.8866,17413.0
2023-07-18 14:30:00,59.39,59.44,59.37,59.37,14067.0,55.8771,55.9242,55.8583,55.8583,14067.0
2023-07-18 14:35:00,59.37,59.37,59.27,59.28,16163.0,55.8583,55.8583,55.7642,55.7737,16163.0
2023-07-18 14:40:00,59.29,59.29,59.18,59.21,23959.0,55.7831,55.7831,55.6796,55.7078,23959.0
2023-07-18 14:45:00,59.21,59.31,59.2,59.29,13399.0,55.7078,55.8019,55.6984,55.7831,13399.0
2023-07-18 14:50:00,59.3,59.32,59.28,59.29,8954.0,55.7925,55.8113,55.7737,55.7831,8954.0
2023-07-18 14:55:00,59.29,59.35,59.29,59.35,15665.0,55.7831,55.8395,55.7831,55.8395,15665.0
2023-07-18 15:00:00,59.35,59.42,59.31,59.42,23248.0,55.8395,55.9054,55.8019,55.9054,23248.0
2023-07-18 15:05:00,59.43,59.46,59.41,59.45,16408.0,55.9148,55.943,55.896,55.9336,16408.0
2023-07-18 15:10:00,59.45,59.46,59.39,59.44,17829.0,55.9336,55.943,55.8771,55.9242,17829.0
2023-07-18 15:15:00,59.44,59.47,59.41,59.44,20666.0,55.9242,55.9524,55.896,55.9242,20666.0
2023-07-18 15:20:00,59.44,59.45,59.4,59.45,21974.0,55.9242,55.9336,55.8866,55.9336,21974.0
2023-07-18 15:25:00,59.44,59.47,59.41,59.42,20602.0,55.9242,55.9524,55.896,55.9054,20602.0
2023-07-18 15:30:00,59.42,59.43,59.35,59.38,27377.0,55.9054,55.9148,55.8395,55.8677,27377.0
2023-07-18 15:35:00,59.37,59.37,59.28,59.33,33684.0,55.8583,55.8583,55.7737,55.8207,33684.0
2023-07-18 15:40:00,59.33,59.39,59.33,59.37,30000.0,55.8207,55.8771,55.8207,55.8583,30000.0
2023-07-18 15:45:00,59.37,59.37,59.31,59.32,32674.0,55.8583,55.8583,55.8019,55.8113,32674.0
2023-07-18 15:50:00,59.33,59.39,59.27,59.35,60315.0,55.8207,55.8771,55.7642,55.8395,60315.0
2023-07-18 15:55:00,59.36,59.4,59.31,59.35,149057.0,55.8489,55.8866,55.8019,55.8395,149057.0
2023-07-19 09:30:00,59.28,59.72,59.19,59.61,42854.0,55.7737,56.1876,55.689,56.0841,42854.0
2023-07-19 09:35:00,59.66,59.76,59.45,59.48,24038.0,56.1312,56.2253,55.9336,55.9618,24038.0
2023-07-19 09:40:00,59.51,59.58,59.31,59.58,13340.0,55.99,56.0559,55.8019,56.0559,13340.0
2023-07-19 09:45:00,59.58,59.67,59.44,59.58,23155.0,56.0559,56.1406,55.9242,56.0559,23155.0
2023-07-19 09:50:00,59.57,59.79,59.56,59.75,15514.0,56.0465,56.2535,56.0371,56.2159,15514.0
2023-07-19 09:55:00,59.75,59.86,59.75,59.75,26592.0,56.2159,56.3193,56.2159,56.2159,26592.0
2023-07-19 10:00:00,59.74,59.76,59.68,59.73,28175.0,56.2064,56.2253,56.15,56.197,28175.0
2023-07-19 10:05:00,59.73,59.92,59.69,59.9,31709.0,56.197,56.3758,56.1594,56.357,31709.0
2023-07-19 10:10:00,59.9,59.94,59.84,59.87,16417.0,56.357,56.3946,56.3005,56.3288,16417.0
2023-07-19 10:15:00,59.87,59.93,59.78,59.91,15035.0,56.3288,56.3852,56.2441,56.3664,15035.0
2023-07-19 10:20:00,59.92,59.99,59.89,59.89,13670.0,56.3758,56.4417,56.3476,56.3476,13670.0
2023-07-19 10:25:00,59.9,59.96,59.85,59.93,38118.0,56.357,56.4134,56.3099,56.3852,38118.0
2023-07-19 10:30:00,59.92,59.95,59.89,59.9,13695.0,56.3758,56.404,56.3476,56.357,13695.0
2023-07-19 10:35:00,59.9,59.94,59.82,59.86,17016.0,56.357,56.3946,56.2817,56.3193,17016.0
2023-07-19 10:40:00,59.86,59.88,59.77,59.77,35165.0,56.3193,56.3382,56.2347,56.2347,35165.0
2023-07-19 10:45:00,59.76,59.77,59.67,59.73,27122.0,56.2253,56.2347,56.1406,56.197,27122.0
2023-07-19 10:50:00,59.74,59.76,59.58,59.64,49217.0,56.2064,56.2253,56.0559,56.1124,49217.0
2023-07-19 10:55:00,59.63,59.74,59.56,59.72,45690.0,56.1029,56.2064,56.0371,56.1876,45690.0
2023-07-19 11:00:00,59.72,59.83,59.7,59.75,79466.0,56.1876,56.2911,56.1688,56.2159,79466.0
2023-07-19 11:05:00,59.77,59.81,59.73,59.75,50261.0,56.2347,56.2723,56.197,56.2159,50261.0
2023-07-19 11:10:00,59.76,59.77,59.59,59.63,24172.0,56.2253,56.2347,56.0653,56.1029,24172.0
2023-07-19 11:15:00,59.62,59.74,59.61,59.71,13492.0,56.0935,56.2064,56.0841,56.1782,13492.0
2023-07-19 11:20:00,59.72,59.76,59.7,59.75,19494.0,56.1876,56.2253,56.1688,56.2159,19494.0
2023-07-19 11:25:00,59.76,59.78,59.71,59.73,26252.0,56.2253,56.2441,56.1782,56.197,26252.0
2023-07-19 11:30:00,59.73,59.82,59.72,59.77,26255.0,56.197,56.2817,56.1876,56.2347,26255.0
2023-07-19 11:35:00,59.77,59.93,59.74,59.89,34488.0,56.2347,56.3852,56.2064,56.3476,34488.0
2023-07-19 11:40:00,59.88,60.06,59.87,60.06,28098.0,56.3382,56.5075,56.3288,56.5075,28098.0
2023-07-19 11:45:00,60.05,60.07,59.9,59.92,26851.0,56.4981,56.5169,56.357,56.3758,26851.0
2023-07-19 11:50:00,59.92,59.95,59.86,59.93,19979.0,56.3758,56.404,56.3193,56.3852,19979.0
2023-07-19 11:55:00,59.93,60.02,59.93,60.02,14353.0,56.3852,56.4699,56.3852,56.4699,14353.0
2023-07-19 12:00:00,60.01,60.04,59.95,60.02,26094.0,56.4605,56.4887,56.404,56.4699,26094.0
2023-07-19 12:05:00,60.01,60.04,59.97,60.03,31295.0,56.4605,56.4887,56.4228,56.4793,31295.0
2023-07-19 12:10:00,60.03,60.08,60.01,60.05,18067.0,56.4793,56.5263,56.4605,56.4981,18067.0
2023-07-19 12:15:00,60.06,60.1,60.03,60.07,22888.0,56.5075,56.5451,56.4793,56.5169,22888.0
2023-07-19 12:20:00,60.07,60.13,60.04,60.13,32794.0,56.5169,56.5734,56.4887,56.5734,32794.0
2023-07-19 12:25:00,60.13,60.15,60.06,60.08,54159.0,56.5734,56.5922,56.5075,56.5263,54159.0
2023-07-19 12:30:00,60.07,60.08,59.97,60.04,40222.0,56.5169,56.5263,56.4228,56.4887,40222.0
2023-07-19 12:35:00,60.03,60.04,59.98,60.04,15897.0,56.4793,56.4887,56.4322,56.4887,15897.0
2023-07-19 12:40:00,60.05,60.06,60.02,60.05,10776.0,56.4981,56.5075,56.4699,56.4981,10776.0
2023-07-19 12:45:00,60.05,60.06,60.01,60.03,18583.0,56.4981,56.5075,56.4605,56.4793,18583.0
2023-07-19 12:50:00,60.02,60.05,60.01,60.03,10681.0,56.4699,56.4981,56.4605,56.4793,10681.0
2023-07-19 12:55:00,60.02,60.09,60.0,60.08,19269.0,56.4699,56.5357,56.4511,56.5263,19269.0
2023-07-19 13:00:00,60.08,60.1,60.01,60.06,15244.0,56.5263,56.5451,56.4605,56.5075,15244.0
2023-07-19 13:05:00,60.07,60.07,59.99,59.99,19360.0,56.5169,56.5169,56.4417,56.4417,19360.0
2023-07-19 13:10:00,59.99,60.11,59.99,60.11,25161.0,56.4417,56.5546,56.4417,56.5546,25161.0
2023-07-19 13:15:00,60.11,60.12,60.02,60.07,14410.0,56.5546,56.564,56.4699,56.5169,14410.0
2023-07-19 13:20:00,60.07,60.07,60.01,60.05,11046.0,56.5169,56.5169,56.4605,56.4981,11046.0
2023-07-19 13:25:00,60.05,60.14,60.03,60.14,10004.0,56.4981,56.5828,56.4793,56.5828,10004.0
2023-07-19 13:30:00,60.13,60.15,60.09,60.1,27815.0,56.5734,56.5922,56.5357,56.5451,27815.0
2023-07-19 13:35:00,60.09,60.13,60.05,60.13,32472.0,56.5357,56.5734,56.4981,56.5734,32472.0
2023-07-19 13:40:00,60.13,60.14,60.09,60.11,41851.0,56.5734,56.5828,56.5357,56.5546,41851.0
2023-07-19 13:45:00,60.11,60.13,60.06,60.07,12244.0,56.5546,56.5734,56.5075,56.5169,12244.0
2023-07-19 13:50:00,60.07,60.11,60.06,60.1,12702.0,56.5169,56.5546,56.5075,56.5451,12702.0
2023-07-19 13:55:00,60.1,60.11,60.07,60.08,12950.0,56.5451,56.5546,56.5169,56.5263,12950.0
2023-07-19 14:00:00,60.08,60.12,60.07,60.1,21420.0,56.5263,56.564,56.5169,56.5451,21420.0
2023-07-19 14:05:00,60.1,60.12,60.06,60.07,21570.0,56.5451,56.564,56.5075,56.5169,21570.0
2023-07-19 14:10:00,60.06,60.07,60.0,60.04,24737.0,56.5075,56.5169,56.4511,56.4887,24737.0
2023-07-19 14:15:00,60.05,60.1,60.03,60.1,11051.0,56.4981,56.5451,56.4793,56.5451,11051.0
2023-07-19 14:20:00,60.09,60.12,60.03,60.04,21630.0,56.5357,56.564,56.4793,56.4887,21630.0
2023-07-19 14:25:00,60.04,60.06,60.02,60.05,16993.0,56.4887,56.5075,56.4699,56.4981,16993.0
2023-07-19 14:30:00,60.05,60.1,60.04,60.05,42508.0,56.4981,56.5451,56.4887,56.4981,42508.0
2023-07-19 14:35:00,60.05,60.08,60.03,60.07,23646.0,56.4981,56.5263,56.4793,56.5169,23646.0
2023-07-19 14:40:00,60.07,60.14,60.06,60.14,16881.0,56.5169,56.5828,56.5075,56.5828,16881.0
2023-07-19 14:45:00,60.13,60.19,60.12,60.19,16741.0,56.5734,56.6298,56.564,56.6298,16741.0
2023-07-19 14:50:00,60.19,60.2,60.12,60.2,23396.0,56.6298,56.6392,56.564,56.6392,23396.0
2023-07-19 14:55:00,60.19,60.21,60.15,60.19,23941.0,56.6298,56.6486,56.5922,56.6298,23941.0
2023-07-19 15:00:00,60.2,60.23,60.18,60.19,33446.0,56.6392,56.6675,56.6204,56.6298,33446.0
2023-07-19 15:05:00,60.18,60.2,60.14,60.16,56250.0,56.6204,56.6392,56.5828,56.6016,56250.0
2023-07-19 15:10:00,60.15,60.16,60.1,60.14,41965.0,56.5922,56.6016,56.5451,56.5828,41965.0
2023-07-19 15:15:00,60.14,60.2,60.12,60.2,36616.0,56.5828,56.6392,56.564,56.6392,36616.0
2023-07-19 15:20:00,60.2,60.22,60.19,60.21,48650.0,56.6392,56.6581,56.6298,56.6486,48650.0
2023-07-19 15:25:00,60.21,60.26,60.2,60.22,22723.0,56.6486,56.6957,56.6392,56.6581,22723.0
2023-07-19 15:30:00,60.22,60.22,60.1,60.12,45958.0,56.6581,56.6581,56.5451,56.564,45958.0
2023-07-19 15:35:00,60.11,60.16,60.05,60.13,50156.0,56.5546,56.6016,56.4981,56.5734,50156.0
2023-07-19 15:40:00,60.12,60.2,60.12,60.2,68247.0,56.564,56.6392,56.564,56.6392,68247.0
2023-07-19 15:45:00,60.21,60.21,60.05,60.15,131259.0,56.6486,56.6486,56.4981,56.5922,131259.0
2023-07-19 15:50:00,60.14,60.19,60.08,60.19,111527.0,56.5828,56.6298,56.5263,56.6298,111527.0
2023-07-19 15:55:00,60.19,60.29,60.15,60.25,357946.0,56.6298,56.7239,56.5922,56.6863,357946.0
2023-07-20 09:30:00,60.71,60.76,60.32,60.69,57988.0,57.1191,57.1661,56.7521,57.1003,57988.0
2023-07-20 09:35:00,60.67,60.84,60.66,60.83,24014.0,57.0814,57.2414,57.072,57.232,24014.0
2023-07-20 09:40:00,60.83,60.86,60.73,60.82,37001.0,57.232,57.2602,57.1379,57.2226,37001.0
2023-07-20 09:45:00,60.81,60.86,60.71,60.85,46824.0,57.2132,57.2602,57.1191,57.2508,46824.0
2023-07-20 09:50:00,60.85,61.04,60.78,60.91,59571.0,57.2508,57.4295,57.1849,57.3072,59571.0
2023-07-20 09:55:00,60.93,60.96,60.75,60.89,23136.0,57.3261,57.3543,57.1567,57.2884,23136.0
2023-07-20 10:00:00,60.88,61.06,60.88,61.03,60783.0,57.279,57.4484,57.279,57.4201,60783.0
2023-07-20 10:05:00,61.03,61.15,61.01,61.05,27436.0,57.4201,57.533,57.4013,57.439,27436.0
2023-07-20 10:10:00,61.04,61.05,60.86,60.89,42921.0,57.4295,57.439,57.2602,57.2884,42921.0
2023-07-20 10:15:00,60.89,60.99,60.74,60.83,20879.0,57.2884,57.3825,57.1473,57.232,20879.0
2023-07-20 10:20:00,60.83,60.83,60.64,60.76,25638.0,57.232,57.232,57.0532,57.1661,25638.0
2023-07-20 10:25:00,60.76,60.79,60.7,60.74,34620.0,57.1661,57.1943,57.1097,57.1473,34620.0
2023-07-20 10:30:00,60.73,60.8,60.69,60.78,15264.0,57.1379,57.2037,57.1003,57.1849,15264.0
2023-07-20 10:35:00,60.77,60.79,60.63,60.64,15697.0,57.1755,57.1943,57.0438,57.0532,15697.0
2023-07-20 10:40:00,60.63,60.66,60.54,60.58,23754.0,57.0438,57.072,56.9591,56.9968,23754.0
2023-07-20 10:45:00,60.56,60.67,60.51,60.6,15414.0,56.9779,57.0814,56.9309,57.0156,15414.0
2023-07-20 10:50:00,60.6,60.79,60.59,60.79,13020.0,57.0156,57.1943,57.0062,57.1943,13020.0
2023-07-20 10:55:00,60.8,60.82,60.69,60.76,19089.0,57.2037,57.2226,57.1003,57.1661,19089.0
2023-07-20 11:00:00,60.76,60.78,60.7,60.71,27602.0,57.1661,57.1849,57.1097,57.1191,27602.0
2023-07-20 11:05:00,60.72,60.73,60.6,60.65,13216.0,57.1285,57.1379,57.0156,57.0626,13216.0
2023-07-20 11:10:00,60.63,60.67,60.58,60.62,12736.0,57.0438,57.0814,56.9968,57.0344,12736.0
2023-07-20 11:15:00,60.61,60.69,60.61,60.65,9043.0,57.025,57.1003,57.025,57.0626,9043.0
2023-07-20 11:20:00,60.65,60.66,60.59,60.62,19292.0,57.0626,57.072,57.0062,57.0344,19292.0
2023-07-20 11:25:00,60.62,60.75,60.61,60.72,13206.0,57.0344,57.1567,57.025,57.1285,13206.0
2023-07-20 11:30:00,60.73,60.73,60.63,60.64,18880.0,57.1379,57.1379,57.0438,57.0532,18880.0
2023-07-20 11:35:00,60.63,60.7,60.6,60.63,18556.0,57.0438,57.1097,57.0156,57.0438,18556.0
2023-07-20 11:40:00,60.63,60.74,60.61,60.66,13124.0,57.0438,57.1473,57.025,57.072,13124.0
2023-07-20 11:45:00,60.67,60.73,60.64,60.73,17261.0,57.0814,57.1379,57.0532,57.1379,17261.0
2023-07-20 11:50:00,60.72,60.89,60.72,60.89,15912.0,57.1285,57.2884,57.1285,57.2884,15912.0
2023-07-20 11:55:00,60.9,60.92,60.84,60.86,16923.0,57.2978,57.3166,57.2414,57.2602,16923.0
2023-07-20 12:00:00,60.88,60.91,60.8,60.82,13364.0,57.279,57.3072,57.2037,57.2226,13364.0
2023-07-20 12:05:00,60.8,60.85,60.74,60.85,23007.0,57.2037,57.2508,57.1473,57.2508,23007.0
2023-07-20 12:10:00,60.83,60.9,60.82,60.86,13950.0,57.232,57.2978,57.2226,57.2602,13950.0
2023-07-20 12:15:00,60.86,60.93,60.84,60.91,27476.0,57.2602,57.3261,57.2414,57.3072,27476.0
2023-07-20 12:20:00,60.91,60.92,60.85,60.88,12619.0,57.3072,57.3166,57.2508,57.279,12619.0
2023-07-20 12:25:00,60.89,60.96,60.89,60.91,10080.0,57.2884,57.3543,57.2884,57.3072,10080.0
2023-07-20 12:30:00,60.92,60.92,60.85,60.86,12468.0,57.3166,57.3166,57.2508,57.2602,12468.0
2023-07-20 12:35:00,60.88,60.9,60.84,60.86,32379.0,57.279,57.2978,57.2414,57.2602,32379.0
2023-07-20 12:40:00,60.86,60.92,60.85,60.86,22388.0,57.2602,57.3166,57.2508,57.2602,22388.0
2023-07-20 12:45:00,60.86,60.93,60.86,60.89,10967.0,57.2602,57.3261,57.2602,57.2884,10967.0
2023-07-20 12:50:00,60.88,60.9,60.84,60.85,13421.0,57.279,57.2978,57.2414,57.2508,13421.0
2023-07-20 12:55:00,60.86,60.91,60.83,60.88,14327.0,57.2602,57.3072,57.232,57.279,14327.0
2023-07-20 13:00:00,60.89,60.89,60.8,60.86,15483.0,57.2884,57.2884,57.2037,57.2602,15483.0
2023-07-20 13:05:00,60.86,60.88,60.84,60.87,12533.0,57.2602,57.279,57.2414,57.2696,12533.0
2023-07-20 13:10:00,60.88,60.92,60.87,60.9,16051.0,57.279,57.3166,57.2696,57.2978,16051.0
2023-07-20 13:15:00,60.9,60.9,60.85,60.88,15274.0,57.2978,57.2978,57.2508,57.279,15274.0
2023-07-20 13:20:00,60.87,60.93,60.87,60.91,20980.0,57.2696,57.3261,57.2696,57.3072,20980.0
2023-07-20 13:25:00,60.91,60.94,60.88,60.92,10187.0,57.3072,57.3355,57.279,57.3166,10187.0
2023-07-20 13:30:00,60.91,60.92,60.88,60.91,16471.0,57.3072,57.3166,57.279,57.3072,16471.0
2023-07-20 13:35:00,60.91,60.92,60.86,60.87,21991.0,57.3072,57.3166,57.2602,57.2696,21991.0
2023-07-20 13:40:00,60.87,60.87,60.8,60.82,16818.0,57.2696,57.2696,57.2037,57.2226,16818.0
2023-07-20 13:45:00,60.81,60.92,60.81,60.9,16472.0,57.2132,57.3166,57.2132,57.2978,16472.0
2023-07-20 13:50:00,60.91,60.92,60.88,60.89,20745.0,57.3072,57.3166,57.279,57.2884,20745.0
2023-07-20 13:55:00,60.89,60.95,60.88,60.89,14833.0,57.2884,57.3449,57.279,57.2884,14833.0
2023-07-20 14:00:00,60.89,60.96,60.88,60.96,14400.0,57.2884,57.3543,57.279,57.3543,14400.0
2023-07-20 14:05:00,60.97,60.97,60.89,60.9,20603.0,57.3637,57.3637,57.2884,57.2978,20603.0
2023-07-20 14:10:00,60.89,60.93,60.86,60.88,23748.0,57.2884,57.3261,57.2602,57.279,23748.0
2023-07-20 14:15:00,60.89,60.92,60.85,60.86,13680.0,57.2884,57.3166,57.2508,57.2602,13680.0
2023-07-20 14:20:00,60.85,60.95,60.83,60.92,16252.0,57.2508,57.3449,57.232,57.3166,16252.0
2023-07-20 14:25:00,60.92,60.92,60.85,60.86,9568.0,57.3166,57.3166,57.2508,57.2602,9568.0
2023-07-20 14:30:00,60.87,60.95,60.87,60.93,13612.0,57.2696,57.3449,57.2696,57.3261,13612.0
2023-07-20 14:35:00,60.94,60.98,60.93,60.97,18188.0,57.3355,57.3731,57.3261,57.3637,18188.0
2023-07-20 14:40:00,60.97,60.99,60.95,60.98,14842.0,57.3637,57.3825,57.3449,57.3731,14842.0
2023-07-20 14:45:00,60.98,61.0,60.96,60.99,12688.0,57.3731,57.3919,57.3543,57.3825,12688.0
2023-07-20 14:50:00,61.0,61.05,60.99,61.03,18494.0,57.3919,57.439,57.3825,57.4201,18494.0
2023-07-20 14:55:00,61.02,61.05,60.98,61.03,12957.0,57.4107,57.439,57.3731,57.4201,12957.0
2023-07-20 15:00:00,61.03,61.04,60.99,61.02,26857.0,57.4201,57.4295,57.3825,57.4107,26857.0
2023-07-20 15:05:00,61.03,61.12,61.03,61.06,23458.0,57.4201,57.5048,57.4201,57.4484,23458.0
2023-07-20 15:10:00,61.06,61.1,61.05,61.06,17313.0,57.4484,57.486,57.439,57.4484,17313.0
2023-07-20 15:15:00,61.07,61.08,60.96,61.0,16860.0,57.4578,57.4672,57.3543,57.3919,16860.0
2023-07-20 15:20:00,60.99,61.0,60.89,60.9,25491.0,57.3825,57.3919,57.2884,57.2978,25491.0
2023-07-20 15:25:00,60.9,60.95,60.89,60.92,22401.0,57.2978,57.3449,57.2884,57.3166,22401.0
2023-07-20 15:30:00,60.92,60.99,60.91,60.96,24353.0,57.3166,57.3825,57.3072,57.3543,24353.0
2023-07-20 15:35:00,60.96,60.98,60.92,60.95,20267.0,57.3543,57.3731,57.3166,57.3449,20267.0
2023-07-20 15:40:00,60.95,60.96,60.89,60.92,71576.0,57.3449,57.3543,57.2884,57.3166,71576.0
2023-07-20 15:45:00,60.92,60.95,60.9,60.92,37298.0,57.3166,57.3449,57.2978,57.3166,37298.0
2023-07-20 15:50:00,60.91,61.03,60.91,61.03,64543.0,57.3072,57.4201,57.3072,57.4201,64543.0
2023-07-20 15:55:00,61.03,61.05,60.92,60.94,209265.0,57.4201,57.439,57.3166,57.3355,209265.0
2023-07-21 09:30:00,61.13,61.3,60.93,60.97,117635.0,57.5142,57.6742,57.3261,57.3637,117635.0
2023-07-21 09:35:00,60.96,61.3,60.89,61.28,32233.0,57.3543,57.6742,57.2884,57.6554,32233.0
2023-07-21 09:40:00,61.28,61.31,60.92,60.95,60351.0,57.6554,57.6836,57.3166,57.3449,60351.0
2023-07-21 09:45:00,60.94,60.94,60.61,60.82,92553.0,57.3355,57.3355,57.025,57.2226,92553.0
2023-07-21 09:50:00,60.84,60.87,60.53,60.79,38721.0,57.2414,57.2696,56.9497,57.1943,38721.0
2023-07-21 09:55:00,60.8,60.87,60.75,60.84,15935.0,57.2037,57.2696,57.1567,57.2414,15935.0
2023-07-21 10:00:00,60.86,60.86,60.78,60.85,11451.0,57.2602,57.2602,57.1849,57.2508,11451.0
2023-07-21 10:05:00,60.84,60.95,60.8,60.92,28481.0,57.2414,57.3449,57.2037,57.3166,28481.0
2023-07-21 10:10:00,60.96,61.04,60.92,61.0,19860.0,57.3543,57.4295,57.3166,57.3919,19860.0
2023-07-21 10:15:00,61.05,61.19,61.01,61.18,11088.0,57.439,57.5707,57.4013,57.5613,11088.0
2023-07-21 10:20:00,61.19,61.22,61.12,61.13,19109.0,57.5707,57.5989,57.5048,57.5142,19109.0
2023-07-21 10:25:00,61.16,61.19,61.09,61.15,24380.0,57.5425,57.5707,57.4766,57.533,24380.0
2023-07-21 10:30:00,61.15,61.21,61.06,61.19,31934.0,57.533,57.5895,57.4484,57.5707,31934.0
2023-07-21 10:35:00,61.19,61.23,61.12,61.23,10058.0,57.5707,57.6083,57.5048,57.6083,10058.0
2023-07-21 10:40:00,61.23,61.33,61.23,61.31,16754.0,57.6083,57.7024,57.6083,57.6836,16754.0
2023-07-21 10:45:00,61.32,61.33,61.16,61.22,18722.0,57.693,57.7024,57.5425,57.5989,18722.0
2023-07-21 10:50:00,61.23,61.26,61.15,61.2,11630.0,57.6083,57.6365,57.533,57.5801,11630.0
2023-07-21 10:55:00,61.22,61.27,61.2,61.27,10862.0,57.5989,57.6459,57.5801,57.6459,10862.0
2023-07-21 11:00:00,61.26,61.27,61.17,61.2,16608.0,57.6365,57.6459,57.5519,57.5801,16608.0
2023-07-21 11:05:00,61.19,61.21,61.05,61.06,38478.0,57.5707,57.5895,57.439,57.4484,38478.0
2023-07-21 11:10:00,61.04,61.09,60.91,60.93,18509.0,57.4295,57.4766,57.3072,57.3261,18509.0
2023-07-21 11:15:00,60.94,61.21,60.92,61.18,30834.0,57.3355,57.5895,57.3166,57.5613,30834.0
2023-07-21 11:20:00,61.19,61.19,61.09,61.1,61207.0,57.5707,57.5707,57.4766,57.486,61207.0
2023-07-21 11:25:00,61.1,61.14,61.09,61.13,25428.0,57.486,57.5236,57.4766,57.5142,25428.0
2023-07-21 11:30:00,61.15,61.23,61.11,61.13,10224.0,57.533,57.6083,57.4954,57.5142,10224.0
2023-07-21 11:35:00,61.14,61.15,61.1,61.14,8869.0,57.5236,57.533,57.486,57.5236,8869.0
2023-07-21 11:40:00,61.12,61.15,61.1,61.15,14207.0,57.5048,57.533,57.486,57.533,14207.0
2023-07-21 11:45:00,61.15,61.21,61.11,61.21,6517.0,57.533,57.5895,57.4954,57.5895,6517.0
2023-07-21 11:50:00,61.21,61.22,61.17,61.18,8813.0,57.5895,57.5989,57.5519,57.5613,8813.0
2023-07-21 11:55:00,61.18,61.22,61.17,61.2,6249.0,57.5613,57.5989,57.5519,57.5801,6249.0
2023-07-21 12:00:00,61.2,61.2,61.12,61.13,7839.0,57.5801,57.5801,57.5048,57.5142,7839.0
2023-07-21 12:05:00,61.14,61.14,61.09,61.1,20292.0,57.5236,57.5236,57.4766,57.486,20292.0
2023-07-21 12:10:00,61.11,61.13,61.09,61.12,7027.0,57.4954,57.5142,57.4766,57.5048,7027.0
2023-07-21 12:15:00,61.13,61.23,61.13,61.21,16928.0,57.5142,57.6083,57.5142,57.5895,16928.0
2023-07-21 12:20:00,61.21,61.22,61.15,61.2,41543.0,57.5895,57.5989,57.533,57.5801,41543.0
2023-07-21 12:25:00,61.2,61.21,61.17,61.2,14957.0,57.5801,57.5895,57.5519,57.5801,14957.0
2023-07-21 12:30:00,61.18,61.28,61.18,61.28,9637.0,57.5613,57.6554,57.5613,57.6554,9637.0
2023-07-21 12:35:00,61.28,61.29,61.22,61.24,6441.0,57.6554,57.6648,57.5989,57.6177,6441.0
2023-07-21 12:40:00,61.23,61.24,61.19,61.23,7596.0,57.6083,57.6177,57.5707,57.6083,7596.0
2023-07-21 12:45:00,61.23,61.23,61.1,61.1,22182.0,57.6083,57.6083,57.486,57.486,22182.0
2023-07-21 12:50:00,61.11,61.18,61.11,61.15,6611.0,57.4954,57.5613,57.4954,57.533,6611.0
2023-07-21 12:55:00,61.13,61.22,61.12,61.18,18442.0,57.5142,57.5989,57.5048,57.5613,18442.0
2023-07-21 13:00:00,61.19,61.23,61.17,61.23,8604.0,57.5707,57.6083,57.5519,57.6083,8604.0
2023-07-21 13:05:00,61.25,61.3,61.24,61.25,7700.0,57.6271,57.6742,57.6177,57.6271,7700.0
2023-07-21 13:10:00,61.26,61.28,61.17,61.18,8400.0,57.6365,57.6554,57.5519,57.5613,8400.0
2023-07-21 13:15:00,61.19,61.23,61.17,61.18,8028.0,57.5707,57.6083,57.5519,57.5613,8028.0
2023-07-21 13:20:00,61.19,61.21,61.15,61.2,7312.0,57.5707,57.5895,57.533,57.5801,7312.0
2023-07-21 13:25:00,61.18,61.21,61.16,61.18,6016.0,57.5613,57.5895,57.5425,57.5613,6016.0
2023-07-21 13:30:00,61.17,61.19,61.15,61.18,15921.0,57.5519,57.5707,57.533,57.5613,15921.0
2023-07-21 13:35:00,61.19,61.21,61.17,61.18,8151.0,57.5707,57.5895,57.5519,57.5613,8151.0
2023-07-21 13:40:00,61.18,61.2,61.16,61.17,7225.0,57.5613,57.5801,57.5425,57.5519,7225.0
2023-07-21 13:45:00,61.16,61.18,61.14,61.16,20849.0,57.5425,57.5613,57.5236,57.5425,20849.0
2023-07-21 13:50:00,61.17,61.21,61.17,61.2,6114.0,57.5519,57.5895,57.5519,57.5801,6114.0
2023-07-21 13:55:00,61.2,61.24,61.19,61.2,8393.0,57.5801,57.6177,57.5707,57.5801,8393.0
2023-07-21 14:00:00,61.21,61.26,61.1,61.11,38041.0,57.5895,57.6365,57.486,57.4954,38041.0
2023-07-21 14:05:00,61.11,61.19,61.11,61.17,16619.0,57.4954,57.5707,57.4954,57.5519,16619.0
2023-07-21 14:10:00,61.17,61.2,61.16,61.2,11371.0,57.5519,57.5801,57.5425,57.5801,11371.0
2023-07-21 14:15:00,61.21,61.21,61.16,61.18,6743.0,57.5895,57.5895,57.5425,57.5613,6743.0
2023-07-21 14:20:00,61.18,61.22,61.17,61.19,13166.0,57.5613,57.5989,57.5519,57.5707,13166.0
2023-07-21 14:25:00,61.19,61.2,61.16,61.16,10839.0,57.5707,57.5801,57.5425,57.5425,10839.0
2023-07-21 14:30:00,61.17,61.18,61.15,61.18,13726.0,57.5519,57.5613,57.533,57.5613,13726.0
2023-07-21 14:35:00,61.18,61.25,61.17,61.23,16296.0,57.5613,57.6271,57.5519,57.6083,16296.0
2023-07-21 14:40:00,61.23,61.26,61.23,61.26,10655.0,57.6083,57.6365,57.6083,57.6365,10655.0
2023-07-21 14:45:00,61.26,61.29,61.23,61.25,13939.0,57.6365,57.6648,57.6083,57.6271,13939.0
2023-07-21 14:50:00,61.24,61.29,61.23,61.23,10506.0,57.6177,57.6648,57.6083,57.6083,10506.0
2023-07-21 14:55:00,61.23,61.24,61.17,61.19,32496.0,57.6083,57.6177,57.5519,57.5707,32496.0
2023-07-21 15:00:00,61.19,61.22,61.18,61.22,44549.0,57.5707,57.5989,57.5613,57.5989,44549.0
2023-07-21 15:05:00,61.21,61.22,61.19,61.2,87310.0,57.5895,57.5989,57.5707,57.5801,87310.0
2023-07-21 15:10:00,61.21,61.26,61.19,61.23,33830.0,57.5895,57.6365,57.5707,57.6083,33830.0
2023-07-21 15:15:00,61.23,61.27,61.22,61.22,36192.0,57.6083,57.6459,57.5989,57.5989,36192.0
2023-07-21 15:20:00,61.21,61.25,61.19,61.23,60699.0,57.5895,57.6271,57.5707,57.6083,60699.0
2023-07-21 15:25:00,61.23,61.27,61.23,61.23,18905.0,57.6083,57.6459,57.6083,57.6083,18905.0
2023-07-21 15:30:00,61.23,61.3,61.2,61.29,31472.0,57.6083,57.6742,57.5801,57.6648,31472.0
2023-07-21 15:35:00,61.3,61.34,61.28,61.34,47192.0,57.6742,57.7118,57.6554,57.7118,47192.0
2023-07-21 15:40:00,61.34,61.34,61.23,61.25,53986.0,57.7118,57.7118,57.6083,57.6271,53986.0
2023-07-21 15:45:00,61.25,61.31,61.23,61.26,49243.0,57.6271,57.6836,57.6083,57.6365,49243.0
2023-07-21 15:50:00,61.25,61.3,61.19,61.28,118053.0,57.6271,57.6742,57.5707,57.6554,118053.0
2023-07-21 15:55:00,61.28,61.3,61.16,61.22,358022.0,57.6554,57.6742,57.5425,57.5989,358022.0
2023-07-24 09:30:00,61.32,61.63,61.27,61.63,48195.0,57.693,57.9847,57.6459,57.9847,48195.0
2023-07-24 09:35:00,61.65,61.72,61.51,61.72,11704.0,58.0035,58.0693,57.8717,58.0693,11704.0
2023-07-24 09:40:00,61.74,61.85,61.66,61.77,12896.0,58.0881,58.1916,58.0129,58.1164,12896.0
2023-07-24 09:45:00,61.77,61.91,61.73,61.74,14106.0,58.1164,58.2481,58.0787,58.0881,14106.0
2023-07-24 09:50:00,61.73,61.86,61.67,61.85,24906.0,58.0787,58.201,58.0223,58.1916,24906.0
2023-07-24 09:55:00,61.84,61.88,61.7,61.81,10188.0,58.1822,58.2199,58.0505,58.154,10188.0
2023-07-24 10:00:00,61.8,61.85,61.74,61.75,16063.0,58.1446,58.1916,58.0881,58.0976,16063.0
2023-07-24 10:05:00,61.72,61.75,61.65,61.72,13178.0,58.0693,58.0976,58.0035,58.0693,13178.0
2023-07-24 10:10:00,61.72,61.76,61.62,61.62,10665.0,58.0693,58.107,57.9752,57.9752,10665.0
2023-07-24 10:15:00,61.63,61.66,61.52,61.55,15841.0,57.9847,58.0129,57.8812,57.9094,15841.0
2023-07-24 10:20:00,61.54,61.6,61.51,61.52,21346.0,57.9,57.9564,57.8717,57.8812,21346.0
2023-07-24 10:25:00,61.53,61.66,61.53,61.64,29250.0,57.8906,58.0129,57.8906,57.9941,29250.0
2023-07-24 10:30:00,61.64,61.74,61.63,61.72,12352.0,57.9941,58.0881,57.9847,58.0693,12352.0
2023-07-24 10:35:00,61.71,61.81,61.68,61.8,17394.0,58.0599,58.154,58.0317,58.1446,17394.0
2023-07-24 10:40:00,61.8,61.89,61.78,61.85,18556.0,58.1446,58.2293,58.1258,58.1916,18556.0
2023-07-24 10:45:00,61.86,61.89,61.82,61.86,25111.0,58.201,58.2293,58.1634,58.201,25111.0
2023-07-24 10:50:00,61.86,61.86,61.75,61.8,31522.0,58.201,58.201,58.0976,58.1446,31522.0
2023-07-24 10:55:00,61.79,61.83,61.71,61.83,18707.0,58.1352,58.1728,58.0599,58.1728,18707.0
2023-07-24 11:00:00,61.83,61.96,61.83,61.96,20472.0,58.1728,58.2951,58.1728,58.2951,20472.0
2023-07-24 11:05:00,61.97,61.99,61.91,61.94,17428.0,58.3045,58.3234,58.2481,58.2763,17428.0
2023-07-24 11:10:00,61.95,61.99,61.9,61.92,38438.0,58.2857,58.3234,58.2387,58.2575,38438.0
2023-07-24 11:15:00,61.92,61.98,61.89,61.95,29773.0,58.2575,58.3139,58.2293,58.2857,29773.0
2023-07-24 11:20:00,61.95,62.08,61.94,62.05,9678.0,58.2857,58.408,58.2763,58.3798,9678.0
2023-07-24 11:25:00,62.04,62.19,62.03,62.19,17172.0,58.3704,58.5115,58.361,58.5115,17172.0
2023-07-24 11:30:00,62.2,62.23,62.17,62.18,22005.0,58.5209,58.5492,58.4927,58.5021,22005.0
2023-07-24 11:35:00,62.18,62.22,62.13,62.18,27685.0,58.5021,58.5398,58.4551,58.5021,27685.0
2023-07-24 11:40:00,62.17,62.23,62.14,62.17,14541.0,58.4927,58.5492,58.4645,58.4927,14541.0
2023-07-24 11:45:00,62.17,62.21,62.12,62.13,11588.0,58.4927,58.5303,58.4457,58.4551,11588.0
2023-07-24 11:50:00,62.12,62.23,62.08,62.18,12261.0,58.4457,58.5492,58.408,58.5021,12261.0
2023-07-24 11:55:00,62.19,62.27,62.19,62.27,9128.0,58.5115,58.5868,58.5115,58.5868,9128.0
2023-07-24 12:00:00,62.26,62.31,62.22,62.31,20023.0,58.5774,58.6244,58.5398,58.6244,20023.0
2023-07-24 12:05:00,62.3,62.38,62.27,62.37,24880.0,58.615,58.6903,58.5868,58.6809,24880.0
2023-07-24 12:10:00,62.37,62.39,62.31,62.34,27352.0,58.6809,58.6997,58.6244,58.6527,27352.0
2023-07-24 12:15:00,62.34,62.43,62.32,62.37,12774.0,58.6527,58.7373,58.6338,58.6809,12774.0
2023-07-24 12:20:00,62.36,62.55,62.34,62.49,43327.0,58.6715,58.8502,58.6527,58.7938,43327.0
2023-07-24 12:25:00,62.48,62.56,62.44,62.52,36236.0,58.7844,58.8596,58.7467,58.822,36236.0
2023-07-24 12:30:00,62.52,62.52,62.4,62.41,12493.0,58.822,58.822,58.7091,58.7185,12493.0
2023-07-24 12:35:00,62.42,62.44,62.39,62.44,10874.0,58.7279,58.7467,58.6997,58.7467,10874.0
2023-07-24 12:40:00,62.44,62.45,62.36,62.37,9278.0,58.7467,58.7561,58.6715,58.6809,9278.0
2023-07-24 12:45:00,62.36,62.43,62.34,62.4,12148.0,58.6715,58.7373,58.6527,58.7091,12148.0
2023-07-24 12:50:00,62.39,62.43,62.35,62.43,8698.0,58.6997,58.7373,58.6621,58.7373,8698.0
2023-07-24 12:55:00,62.43,62.55,62.43,62.52,14186.0,58.7373,58.8502,58.7373,58.822,14186.0
2023-07-24 13:00:00,62.52,62.55,62.4,62.42,14734.0,58.822,58.8502,58.7091,58.7279,14734.0
2023-07-24 13:05:00,62.41,62.45,62.38,62.43,9219.0,58.7185,58.7561,58.6903,58.7373,9219.0
2023-07-24 13:10:00,62.42,62.44,62.39,62.42,9258.0,58.7279,58.7467,58.6997,58.7279,9258.0
2023-07-24 13:15:00,62.42,62.45,62.36,62.36,21838.0,58.7279,58.7561,58.6715,58.6715,21838.0
2023-07-24 13:20:00,62.36,62.38,62.29,62.33,10903.0,58.6715,58.6903,58.6056,58.6432,10903.0
2023-07-24 13:25:00,62.33,62.38,62.33,62.38,7257.0,58.6432,58.6903,58.6432,58.6903,7257.0
2023-07-24 13:30:00,62.38,62.39,62.33,62.34,10470.0,58.6903,58.6997,58.6432,58.6527,10470.0
2023-07-24 13:35:00,62.33,62.34,62.29,62.32,9825.0,58.6432,58.6527,58.6056,58.6338,9825.0
2023-07-24 13:40:00,62.32,62.35,62.27,62.29,9870.0,58.6338,58.6621,58.5868,58.6056,9870.0
2023-07-24 13:45:00,62.28,62.29,62.25,62.26,7607.0,58.5962,58.6056,58.568,58.5774,7607.0
2023-07-24 13:50:00,62.25,62.3,62.23,62.29,6181.0,58.568,58.615,58.5492,58.6056,6181.0
2023-07-24 13:55:00,62.29,62.31,62.26,62.29,12957.0,58.6056,58.6244,58.5774,58.6056,12957.0
2023-07-24 14:00:00,62.29,62.33,62.27,62.27,31283.0,58.6056,58.6432,58.5868,58.5868,31283.0
2023-07-24 14:05:00,62.27,62.27,62.18,62.2,11793.0,58.5868,58.5868,58.5021,58.5209,11793.0
2023-07-24 14:10:00,62.2,62.24,62.17,62.17,8999.0,58.5209,58.5586,58.4927,58.4927,8999.0
2023-07-24 14:15:00,62.16,62.18,62.15,62.15,6802.0,58.4833,58.5021,58.4739,58.4739,6802.0
2023-07-24 14:20:00,62.16,62.18,62.14,62.16,13006.0,58.4833,58.5021,58.4645,58.4833,13006.0
2023-07-24 14:25:00,62.17,62.19,62.12,62.13,9352.0,58.4927,58.5115,58.4457,58.4551,9352.0
2023-07-24 14:30:00,62.13,62.14,62.1,62.14,7926.0,58.4551,58.4645,58.4269,58.4645,7926.0
2023-07-24 14:35:00,62.14,62.2,62.14,62.16,18212.0,58.4645,58.5209,58.4645,58.4833,18212.0
2023-07-24 14:40:00,62.16,62.16,62.07,62.1,16738.0,58.4833,58.4833,58.3986,58.4269,16738.0
2023-07-24 14:45:00,62.11,62.11,62.05,62.08,15328.0,58.4363,58.4363,58.3798,58.408,15328.0
2023-07-24 14:50:00,62.08,62.08,62.02,62.07,11364.0,58.408,58.408,58.3516,58.3986,11364.0
2023-07-24 14:55:00,62.06,62.08,62.01,62.03,13718.0,58.3892,58.408,58.3422,58.361,13718.0
2023-07-24 15:00:00,62.02,62.06,62.01,62.05,26406.0,58.3516,58.3892,58.3422,58.3798,26406.0
2023-07-24 15:05:00,62.06,62.08,62.02,62.05,16302.0,58.3892,58.408,58.3516,58.3798,16302.0
2023-07-24 15:10:00,62.05,62.06,62.0,62.0,16229.0,58.3798,58.3892,58.3328,58.3328,16229.0
2023-07-24 15:15:00,62.01,62.03,61.98,62.03,25075.0,58.3422,58.361,58.3139,58.361,25075.0
2023-07-24 15:20:00,62.02,62.03,61.99,62.01,17037.0,58.3516,58.361,58.3234,58.3422,17037.0
2023-07-24 15:25:00,62.01,62.02,61.93,61.96,22501.0,58.3422,58.3516,58.2669,58.2951,22501.0
2023-07-24 15:30:00,61.97,61.99,61.93,61.97,29463.0,58.3045,58.3234,58.2669,58.3045,29463.0
2023-07-24 15:35:00,61.97,62.01,61.94,61.97,28221.0,58.3045,58.3422,58.2763,58.3045,28221.0
2023-07-24 15:40:00,61.98,62.06,61.97,62.06,27429.0,58.3139,58.3892,58.3045,58.3892,27429.0
2023-07-24 15:45:00,62.06,62.19,62.06,62.13,35314.0,58.3892,58.5115,58.3892,58.4551,35314.0
2023-07-24 15:50:00,62.12,62.14,62.08,62.11,68817.0,58.4457,58.4645,58.408,58.4363,68817.0
2023-07-24 15:55:00,62.1,62.1,61.98,61.98,320659.0,58.4269,58.4269,58.3139,58.3139,320659.0
2023-07-25 09:30:00,61.9,62.01,61.73,61.95,62954.0,58.2387,58.3422,58.0787,58.2857,62954.0
2023-07-25 09:35:00,61.97,62.02,61.88,62.01,17419.0,58.3045,58.3516,58.2199,58.3422,17419.0
2023-07-25 09:40:00,62.02,62.11,61.94,61.97,49205.0,58.3516,58.4363,58.2763,58.3045,49205.0
2023-07-25 09:45:00,61.98,61.99,61.54,61.57,49492.0,58.3139,58.3234,57.9,57.9282,49492.0
2023-07-25 09:50:00,61.56,61.62,61.5,61.54,18791.0,57.9188,57.9752,57.8623,57.9,18791.0
2023-07-25 09:55:00,61.58,61.64,61.43,61.44,20773.0,57.9376,57.9941,57.7965,57.8059,20773.0
2023-07-25 10:00:00,61.45,61.66,61.42,61.66,45315.0,57.8153,58.0129,57.7871,58.0129,45315.0
2023-07-25 10:05:00,61.67,61.68,61.52,61.64,27811.0,58.0223,58.0317,57.8812,57.9941,27811.0
2023-07-25 10:10:00,61.66,61.67,61.51,61.59,24070.0,58.0129,58.0223,57.8717,57.947,24070.0
2023-07-25 10:15:00,61.6,61.75,61.6,61.75,30685.0,57.9564,58.0976,57.9564,58.0976,30685.0
2023-07-25 10:20:00,61.75,61.79,61.67,61.75,23297.0,58.0976,58.1352,58.0223,58.0976,23297.0
2023-07-25 10:25:00,61.76,61.84,61.75,61.84,24214.0,58.107,58.1822,58.0976,58.1822,24214.0
2023-07-25 10:30:00,61.83,61.91,61.75,61.89,34622.0,58.1728,58.2481,58.0976,58.2293,34622.0
2023-07-25 10:35:00,61.93,62.0,61.85,61.85,64150.0,58.2669,58.3328,58.1916,58.1916,64150.0
2023-07-25 10:40:00,61.85,62.04,61.84,62.04,11966.0,58.1916,58.3704,58.1822,58.3704,11966.0
2023-07-25 10:45:00,62.05,62.06,61.99,62.05,11592.0,58.3798,58.3892,58.3234,58.3798,11592.0
2023-07-25 10:50:00,62.03,62.08,61.99,62.0,9682.0,58.361,58.408,58.3234,58.3328,9682.0
2023-07-25 10:55:00,62.01,62.05,62.0,62.04,10846.0,58.3422,58.3798,58.3328,58.3704,10846.0
2023-07-25 11:00:00,62.03,62.03,61.94,61.97,17694.0,58.361,58.361,58.2763,58.3045,17694.0
2023-07-25 11:05:00,61.96,61.96,61.88,61.93,9890.0,58.2951,58.2951,58.2199,58.2669,9890.0
2023-07-25 11:10:00,61.93,61.98,61.87,61.9,6011.0,58.2669,58.3139,58.2105,58.2387,6011.0
2023-07-25 11:15:00,61.89,61.9,61.77,61.8,11811.0,58.2293,58.2387,58.1164,58.1446,11811.0
2023-07-25 11:20:00,61.8,61.9,61.78,61.87,10417.0,58.1446,58.2387,58.1258,58.2105,10417.0
2023-07-25 11:25:00,61.87,61.89,61.82,61.84,28204.0,58.2105,58.2293,58.1634,58.1822,28204.0
2023-07-25 11:30:00,61.85,61.94,61.85,61.92,14239.0,58.1916,58.2763,58.1916,58.2575,14239.0
2023-07-25 11:35:00,61.92,61.98,61.9,61.97,13295.0,58.2575,58.3139,58.2387,58.3045,13295.0
2023-07-25 11:40:00,61.98,62.03,61.95,62.03,8763.0,58.3139,58.361,58.2857,58.361,8763.0
2023-07-25 11:45:00,62.02,62.03,61.89,61.92,9845.0,58.3516,58.361,58.2293,58.2575,9845.0
2023-07-25 11:50:00,61.92,61.97,61.88,61.97,8855.0,58.2575,58.3045,58.2199,58.3045,8855.0
2023-07-25 11:55:00,61.96,61.97,61.92,61.97,8892.0,58.2951,58.3045,58.2575,58.3045,8892.0
2023-07-25 12:00:00,61.97,62.02,61.95,61.96,9810.0,58.3045,58.3516,58.2857,58.2951,9810.0
2023-07-25 12:05:00,61.98,61.98,61.95,61.98,4975.0,58.3139,58.3139,58.2857,58.3139,4975.0
2023-07-25 12:10:00,61.97,62.01,61.95,61.99,11850.0,58.3045,58.3422,58.2857,58.3234,11850.0
2023-07-25 12:15:00,62.0,62.01,61.94,61.97,9191.0,58.3328,58.3422,58.2763,58.3045,9191.0
2023-07-25 12:20:00,61.96,61.98,61.94,61.96,9891.0,58.2951,58.3139,58.2763,58.2951,9891.0
2023-07-25 12:25:00,61.97,61.99,61.9,61.92,8128.0,58.3045,58.3234,58.2387,58.2575,8128.0
2023-07-25 12:30:00,61.92,61.97,61.91,61.96,15443.0,58.2575,58.3045,58.2481,58.2951,15443.0
2023-07-25 12:35:00,61.95,61.96,61.91,61.95,11290.0,58.2857,58.2951,58.2481,58.2857,11290.0
2023-07-25 12:40:00,61.95,61.98,61.94,61.96,10654.0,58.2857,58.3139,58.2763,58.2951,10654.0
2023-07-25 12:45:00,61.96,62.01,61.95,62.0,9871.0,58.2951,58.3422,58.2857,58.3328,9871.0
2023-07-25 12:50:00,62.0,62.04,62.0,62.01,6793.0,58.3328,58.3704,58.3328,58.3422,6793.0
2023-07-25 12:55:00,62.01,62.02,61.99,62.01,5868.0,58.3422,58.3516,58.3234,58.3422,5868.0
2023-07-25 13:00:00,62.01,62.03,61.98,62.0,10316.0,58.3422,58.361,58.3139,58.3328,10316.0
2023-07-25 13:05:00,61.98,61.98,61.91,61.95,28111.0,58.3139,58.3139,58.2481,58.2857,28111.0
2023-07-25 13:10:00,61.96,61.97,61.89,61.91,8655.0,58.2951,58.3045,58.2293,58.2481,8655.0
2023-07-25 13:15:00,61.91,62.02,61.91,62.02,36571.0,58.2481,58.3516,58.2481,58.3516,36571.0
2023-07-25 13:20:00,62.03,62.04,61.99,62.0,8634.0,58.361,58.3704,58.3234,58.3328,8634.0
2023-07-25 13:25:00,62.0,62.03,61.96,61.96,9687.0,58.3328,58.361,58.2951,58.2951,9687.0
2023-07-25 13:30:00,61.97,62.0,61.95,61.97,10434.0,58.3045,58.3328,58.2857,58.3045,10434.0
2023-07-25 13:35:00,61.96,61.98,61.88,61.89,18132.0,58.2951,58.3139,58.2199,58.2293,18132.0
2023-07-25 13:40:00,61.88,61.97,61.88,61.97,10605.0,58.2199,58.3045,58.2199,58.3045,10605.0
2023-07-25 13:45:00,61.96,61.97,61.94,61.97,9405.0,58.2951,58.3045,58.2763,58.3045,9405.0
2023-07-25 13:50:00,61.95,61.97,61.91,61.96,11112.0,58.2857,58.3045,58.2481,58.2951,11112.0
2023-07-25 13:55:00,61.96,61.98,61.92,61.96,11043.0,58.2951,58.3139,58.2575,58.2951,11043.0
2023-07-25 14:00:00,61.96,61.96,61.87,61.91,18263.0,58.2951,58.2951,58.2105,58.2481,18263.0
2023-07-25 14:05:00,61.91,61.91,61.84,61.89,10329.0,58.2481,58.2481,58.1822,58.2293,10329.0
2023-07-25 14:10:00,61.89,61.92,61.87,61.91,7304.0,58.2293,58.2575,58.2105,58.2481,7304.0
2023-07-25 14:15:00,61.91,61.93,61.89,61.91,8394.0,58.2481,58.2669,58.2293,58.2481,8394.0
2023-07-25 14:20:00,61.91,61.94,61.89,61.92,11876.0,58.2481,58.2763,58.2293,58.2575,11876.0
2023-07-25 14:25:00,61.92,61.95,61.91,61.94,15805.0,58.2575,58.2857,58.2481,58.2763,15805.0
2023-07-25 14:30:00,61.94,61.97,61.92,61.93,14507.0,58.2763,58.3045,58.2575,58.2669,14507.0
2023-07-25 14:35:00,61.92,61.96,61.81,61.81,20384.0,58.2575,58.2951,58.154,58.154,20384.0
2023-07-25 14:40:00,61.8,61.8,61.67,61.69,23227.0,58.1446,58.1446,58.0223,58.0411,23227.0
2023-07-25 14:45:00,61.69,61.72,61.53,61.55,47805.0,58.0411,58.0693,57.8906,57.9094,47805.0
2023-07-25 14:50:00,61.55,61.67,61.53,61.67,24235.0,57.9094,58.0223,57.8906,58.0223,24235.0
2023-07-25 14:55:00,61.67,61.74,61.67,61.71,15102.0,58.0223,58.0881,58.0223,58.0599,15102.0
2023-07-25 15:00:00,61.72,61.74,61.66,61.71,26829.0,58.0693,58.0881,58.0129,58.0599,26829.0
2023-07-25 15:05:00,61.71,61.71,61.66,61.69,21560.0,58.0599,58.0599,58.0129,58.0411,21560.0
2023-07-25 15:10:00,61.69,61.73,61.65,61.73,22855.0,58.0411,58.0787,58.0035,58.0787,22855.0
2023-07-25 15:15:00,61.71,61.74,61.65,61.66,16159.0,58.0599,58.0881,58.0035,58.0129,16159.0
2023-07-25 15:20:00,61.65,61.69,61.64,61.66,12989.0,58.0035,58.0411,57.9941,58.0129,12989.0
2023-07-25 15:25:00,61.67,61.7,61.65,61.7,14544.0,58.0223,58.0505,58.0035,58.0505,14544.0
2023-07-25 15:30:00,61.69,61.69,61.64,61.65,40190.0,58.0411,58.0411,57.9941,58.0035,40190.0
2023-07-25 15:35:00,61.65,61.67,61.62,61.66,37126.0,58.0035,58.0223,57.9752,58.0129,37126.0
2023-07-25 15:40:00,61.65,61.67,61.58,61.65,41753.0,58.0035,58.0223,57.9376,58.0035,41753.0
2023-07-25 15:45:00,61.65,61.71,61.64,61.69,34807.0,58.0035,58.0599,57.9941,58.0411,34807.0
2023-07-25 15:50:00,61.68,61.73,61.65,61.71,67594.0,58.0317,58.0787,58.0035,58.0599,67594.0
2023-07-25 15:55:00,61.72,61.75,61.67,61.72,183159.0,58.0693,58.0976,58.0223,58.0693,183159.0
2023-07-26 09:30:00,62.01,62.52,61.88,62.49,54004.0,58.3422,58.822,58.2199,58.7938,54004.0
2023-07-26 09:35:00,62.52,62.7,62.34,62.44,20168.0,58.822,58.9914,58.6527,58.7467,20168.0
2023-07-26 09:40:00,62.43,62.56,62.34,62.56,13476.0,58.7373,58.8596,58.6527,58.8596,13476.0
2023-07-26 09:45:00,62.55,62.57,62.37,62.4,25007.0,58.8502,58.8691,58.6809,58.7091,25007.0
2023-07-26 09:50:00,62.39,62.5,62.34,62.45,33640.0,58.6997,58.8032,58.6527,58.7561,33640.0
2023-07-26 09:55:00,62.44,62.51,62.36,62.41,17595.0,58.7467,58.8126,58.6715,58.7185,17595.0
2023-07-26 10:00:00,62.42,62.44,62.37,62.41,26635.0,58.7279,58.7467,58.6809,58.7185,26635.0
2023-07-26 10:05:00,62.41,62.54,62.35,62.54,13616.0,58.7185,58.8408,58.6621,58.8408,13616.0
2023-07-26 10:10:00,62.53,62.58,62.46,62.48,48726.0,58.8314,58.8785,58.7656,58.7844,48726.0
2023-07-26 10:15:00,62.48,62.58,62.44,62.55,15440.0,58.7844,58.8785,58.7467,58.8502,15440.0
2023-07-26 10:20:00,62.55,62.63,62.52,62.55,24918.0,58.8502,58.9255,58.822,58.8502,24918.0
2023-07-26 10:25:00,62.56,62.69,62.56,62.61,20793.0,58.8596,58.982,58.8596,58.9067,20793.0
2023-07-26 10:30:00,62.62,62.63,62.44,62.46,27297.0,58.9161,58.9255,58.7467,58.7656,27297.0
2023-07-26 10:35:00,62.46,62.52,62.43,62.52,13966.0,58.7656,58.822,58.7373,58.822,13966.0
2023-07-26 10:40:00,62.51,62.53,62.43,62.52,12247.0,58.8126,58.8314,58.7373,58.822,12247.0
2023-07-26 10:45:00,62.51,62.63,62.48,62.61,17780.0,58.8126,58.9255,58.7844,58.9067,17780.0
2023-07-26 10:50:00,62.6,62.64,62.56,62.64,12521.0,58.8973,58.9349,58.8596,58.9349,12521.0
2023-07-26 10:55:00,62.65,62.75,62.62,62.7,25329.0,58.9443,59.0384,58.9161,58.9914,25329.0
2023-07-26 11:00:00,62.72,62.79,62.71,62.73,16173.0,59.0102,59.076,59.0008,59.0196,16173.0
2023-07-26 11:05:00,62.73,62.8,62.72,62.8,13316.0,59.0196,59.0854,59.0102,59.0854,13316.0
2023-07-26 11:10:00,62.82,62.84,62.72,62.79,15650.0,59.1043,59.1231,59.0102,59.076,15650.0
2023-07-26 11:15:00,62.78,62.81,62.71,62.72,11476.0,59.0666,59.0949,59.0008,59.0102,11476.0
2023-07-26 11:20:00,62.73,62.81,62.66,62.81,39699.0,59.0196,59.0949,58.9537,59.0949,39699.0
2023-07-26 11:25:00,62.83,62.89,62.72,62.72,22150.0,59.1137,59.1701,59.0102,59.0102,22150.0
2023-07-26 11:30:00,62.72,62.8,62.7,62.78,17319.0,59.0102,59.0854,58.9914,59.0666,17319.0
2023-07-26 11:35:00,62.77,62.88,62.76,62.87,27119.0,59.0572,59.1607,59.0478,59.1513,27119.0
2023-07-26 11:40:00,62.87,62.92,62.85,62.85,16051.0,59.1513,59.1983,59.1325,59.1325,16051.0
2023-07-26 11:45:00,62.85,62.86,62.75,62.78,10672.0,59.1325,59.1419,59.0384,59.0666,10672.0
2023-07-26 11:50:00,62.76,62.8,62.75,62.8,8263.0,59.0478,59.0854,59.0384,59.0854,8263.0
2023-07-26 11:55:00,62.79,62.89,62.77,62.88,14324.0,59.076,59.1701,59.0572,59.1607,14324.0
2023-07-26 12:00:00,62.88,62.91,62.82,62.83,10550.0,59.1607,59.1889,59.1043,59.1137,10550.0
2023-07-26 12:05:00,62.83,62.87,62.8,62.86,20264.0,59.1137,59.1513,59.0854,59.1419,20264.0
2023-07-26 12:10:00,62.87,62.9,62.82,62.9,14150.0,59.1513,59.1795,59.1043,59.1795,14150.0
2023-07-26 12:15:00,62.91,62.97,62.88,62.92,12419.0,59.1889,59.2454,59.1607,59.1983,12419.0
2023-07-26 12:20:00,62.91,62.95,62.89,62.95,9556.0,59.1889,59.2266,59.1701,59.2266,9556.0
2023-07-26 12:25:00,62.96,62.98,62.93,62.95,12175.0,59.236,59.2548,59.2078,59.2266,12175.0
2023-07-26 12:30:00,62.96,62.99,62.93,62.99,17177.0,59.236,59.2642,59.2078,59.2642,17177.0
2023-07-26 12:35:00,62.99,62.99,62.95,62.95,17392.0,59.2642,59.2642,59.2266,59.2266,17392.0
2023-07-26 12:40:00,62.96,62.99,62.96,62.99,15231.0,59.236,59.2642,59.236,59.2642,15231.0
2023-07-26 12:45:00,62.99,62.99,62.93,62.95,25837.0,59.2642,59.2642,59.2078,59.2266,25837.0
2023-07-26 12:50:00,62.94,62.99,62.92,62.94,17369.0,59.2172,59.2642,59.1983,59.2172,17369.0
2023-07-26 12:55:00,62.93,62.95,62.92,62.95,30429.0,59.2078,59.2266,59.1983,59.2266,30429.0
2023-07-26 13:00:00,62.94,62.98,62.86,62.98,25023.0,59.2172,59.2548,59.1419,59.2548,25023.0
2023-07-26 13:05:00,62.98,62.98,62.91,62.95,9953.0,59.2548,59.2548,59.1889,59.2266,9953.0
2023-07-26 13:10:00,62.95,62.99,62.94,62.99,10992.0,59.2266,59.2642,59.2172,59.2642,10992.0
2023-07-26 13:15:00,62.99,62.99,62.94,62.98,11463.0,59.2642,59.2642,59.2172,59.2548,11463.0
2023-07-26 13:20:00,62.98,62.98,62.85,62.88,13691.0,59.2548,59.2548,59.1325,59.1607,13691.0
2023-07-26 13:25:00,62.88,62.89,62.83,62.85,10046.0,59.1607,59.1701,59.1137,59.1325,10046.0
2023-07-26 13:30:00,62.85,62.87,62.8,62.8,15455.0,59.1325,59.1513,59.0854,59.0854,15455.0
2023-07-26 13:35:00,62.8,62.83,62.74,62.83,12466.0,59.0854,59.1137,59.029,59.1137,12466.0
2023-07-26 13:40:00,62.83,62.83,62.78,62.81,21857.0,59.1137,59.1137,59.0666,59.0949,21857.0
2023-07-26 13:45:00,62.82,62.83,62.77,62.78,13950.0,59.1043,59.1137,59.0572,59.0666,13950.0
2023-07-26 13:50:00,62.78,62.84,62.74,62.83,10952.0,59.0666,59.1231,59.029,59.1137,10952.0
2023-07-26 13:55:00,62.82,62.84,62.79,62.8,10839.0,59.1043,59.1231,59.076,59.0854,10839.0
2023-07-26 14:00:00,62.81,62.84,62.7,62.73,34863.0,59.0949,59.1231,58.9914,59.0196,34863.0
2023-07-26 14:05:00,62.75,62.77,62.7,62.75,6810.0,59.0384,59.0572,58.9914,59.0384,6810.0
2023-07-26 14:10:00,62.74,62.74,62.66,62.74,10446.0,59.029,59.029,58.9537,59.029,10446.0
2023-07-26 14:15:00,62.74,62.77,62.71,62.71,8317.0,59.029,59.0572,59.0008,59.0008,8317.0
2023-07-26 14:20:00,62.71,62.72,62.67,62.72,13380.0,59.0008,59.0102,58.9631,59.0102,13380.0
2023-07-26 14:25:00,62.71,62.75,62.66,62.73,7490.0,59.0008,59.0384,58.9537,59.0196,7490.0
2023-07-26 14:30:00,62.72,62.72,62.64,62.69,16990.0,59.0102,59.0102,58.9349,58.982,16990.0
2023-07-26 14:35:00,62.69,62.83,62.69,62.83,16066.0,58.982,59.1137,58.982,59.1137,16066.0
2023-07-26 14:40:00,62.81,62.87,62.78,62.85,22400.0,59.0949,59.1513,59.0666,59.1325,22400.0
2023-07-26 14:45:00,62.86,62.89,62.8,62.87,11477.0,59.1419,59.1701,59.0854,59.1513,11477.0
2023-07-26 14:50:00,62.85,62.94,62.84,62.93,12240.0,59.1325,59.2172,59.1231,59.2078,12240.0
2023-07-26 14:55:00,62.91,62.93,62.86,62.9,16208.0,59.1889,59.2078,59.1419,59.1795,16208.0
2023-07-26 15:00:00,62.91,62.95,62.88,62.95,11278.0,59.1889,59.2266,59.1607,59.2266,11278.0
2023-07-26 15:05:00,62.94,62.95,62.73,62.75,25117.0,59.2172,59.2266,59.0196,59.0384,25117.0
2023-07-26 15:10:00,62.76,62.85,62.7,62.76,14163.0,59.0478,59.1325,58.9914,59.0478,14163.0
2023-07-26 15:15:00,62.75,62.77,62.57,62.62,26143.0,59.0384,59.0572,58.8691,58.9161,26143.0
2023-07-26 15:20:00,62.64,62.7,62.58,62.61,14847.0,58.9349,58.9914,58.8785,58.9067,14847.0
2023-07-26 15:25:00,62.6,62.67,62.59,62.67,19988.0,58.8973,58.9631,58.8879,58.9631,19988.0
2023-07-26 15:30:00,62.66,62.66,62.57,62.63,35141.0,58.9537,58.9537,58.8691,58.9255,35141.0
2023-07-26 15:35:00,62.62,62.69,62.56,62.69,54718.0,58.9161,58.982,58.8596,58.982,54718.0
2023-07-26 15:40:00,62.69,62.79,62.69,62.75,27279.0,58.982,59.076,58.982,59.0384,27279.0
2023-07-26 15:45:00,62.75,62.83,62.72,62.75,54528.0,59.0384,59.1137,59.0102,59.0384,54528.0
2023-07-26 15:50:00,62.74,62.85,62.73,62.85,82734.0,59.029,59.1325,59.0196,59.1325,82734.0
2023-07-26 15:55:00,62.85,62.87,62.79,62.85,255892.0,59.1325,59.1513,59.076,59.1325,255892.0
2023-07-27 09:30:00,63.09,63.34,63.0,63.32,57445.0,59.3583,59.5935,59.2736,59.5747,57445.0
2023-07-27 09:35:00,63.29,63.29,62.95,63.15,19424.0,59.5465,59.5465,59.2266,59.4147,19424.0
2023-07-27 09:40:00,63.11,63.13,62.96,63.03,65519.0,59.3771,59.3959,59.236,59.3018,65519.0
2023-07-27 09:45:00,63.05,63.05,62.82,62.84,24804.0,59.3207,59.3207,59.1043,59.1231,24804.0
2023-07-27 09:50:00,62.86,62.97,62.8,62.91,27311.0,59.1419,59.2454,59.0854,59.1889,27311.0
2023-07-27 09:55:00,62.91,62.95,62.82,62.92,29639.0,59.1889,59.2266,59.1043,59.1983,29639.0
2023-07-27 10:00:00,62.94,62.94,62.77,62.84,27744.0,59.2172,59.2172,59.0572,59.1231,27744.0
2023-07-27 10:05:00,62.88,62.97,62.84,62.93,22599.0,59.1607,59.2454,59.1231,59.2078,22599.0
2023-07-27 10:10:00,62.93,63.02,62.88,62.98,20265.0,59.2078,59.2924,59.1607,59.2548,20265.0
2023-07-27 10:15:00,62.97,63.18,62.97,63.14,24195.0,59.2454,59.443,59.2454,59.4053,24195.0
2023-07-27 10:20:00,63.14,63.24,63.1,63.24,76503.0,59.4053,59.4994,59.3677,59.4994,76503.0
2023-07-27 10:25:00,63.24,63.29,63.2,63.23,20955.0,59.4994,59.5465,59.4618,59.49,20955.0
2023-07-27 10:30:00,63.23,63.27,63.18,63.27,33571.0,59.49,59.5276,59.443,59.5276,33571.0
2023-07-27 10:35:00,63.26,63.29,63.18,63.25,36698.0,59.5182,59.5465,59.443,59.5088,36698.0
2023-07-27 10:40:00,63.26,63.27,63.18,63.19,30037.0,59.5182,59.5276,59.443,59.4524,30037.0
2023-07-27 10:45:00,63.19,63.21,63.1,63.2,36450.0,59.4524,59.4712,59.3677,59.4618,36450.0
2023-07-27 10:50:00,63.21,63.22,63.13,63.17,20265.0,59.4712,59.4806,59.3959,59.4336,20265.0
2023-07-27 10:55:00,63.16,63.22,63.09,63.17,27930.0,59.4242,59.4806,59.3583,59.4336,27930.0
2023-07-27 11:00:00,63.18,63.19,63.09,63.09,22411.0,59.443,59.4524,59.3583,59.3583,22411.0
2023-07-27 11:05:00,63.09,63.13,63.02,63.05,38129.0,59.3583,59.3959,59.2924,59.3207,38129.0
2023-07-27 11:10:00,63.05,63.1,63.02,63.05,59577.0,59.3207,59.3677,59.2924,59.3207,59577.0
2023-07-27 11:15:00,63.05,63.21,63.04,63.18,59276.0,59.3207,59.4712,59.3113,59.443,59276.0
2023-07-27 11:20:00,63.18,63.26,63.12,63.25,48934.0,59.443,59.5182,59.3865,59.5088,48934.0
2023-07-27 11:25:00,63.25,63.26,63.05,63.11,28286.0,59.5088,59.5182,59.3207,59.3771,28286.0
2023-07-27 11:30:00,63.11,63.13,63.02,63.1,38036.0,59.3771,59.3959,59.2924,59.3677,38036.0
2023-07-27 11:35:00,63.1,63.14,63.08,63.13,15137.0,59.3677,59.4053,59.3489,59.3959,15137.0
2023-07-27 11:40:00,63.13,63.15,63.08,63.11,19647.0,59.3959,59.4147,59.3489,59.3771,19647.0
2023-07-27 11:45:00,63.11,63.12,63.04,63.08,20893.0,59.3771,59.3865,59.3113,59.3489,20893.0
2023-07-27 11:50:00,63.1,63.1,62.93,62.95,49349.0,59.3677,59.3677,59.2078,59.2266,49349.0
2023-07-27 11:55:00,62.95,62.99,62.9,62.93,19812.0,59.2266,59.2642,59.1795,59.2078,19812.0
2023-07-27 12:00:00,62.92,62.96,62.87,62.96,7942.0,59.1983,59.236,59.1513,59.236,7942.0
2023-07-27 12:05:00,62.96,63.03,62.96,63.01,12590.0,59.236,59.3018,59.236,59.283,12590.0
2023-07-27 12:10:00,63.02,63.07,62.99,63.02,8593.0,59.2924,59.3395,59.2642,59.2924,8593.0
2023-07-27 12:15:00,63.02,63.05,62.94,62.96,15644.0,59.2924,59.3207,59.2172,59.236,15644.0
2023-07-27 12:20:00,62.96,62.98,62.93,62.97,14647.0,59.236,59.2548,59.2078,59.2454,14647.0
2023-07-27 12:25:00,62.95,62.96,62.9,62.92,12191.0,59.2266,59.236,59.1795,59.1983,12191.0
2023-07-27 12:30:00,62.92,62.97,62.92,62.97,9490.0,59.1983,59.2454,59.1983,59.2454,9490.0
2023-07-27 12:35:00,62.98,62.99,62.89,62.95,27102.0,59.2548,59.2642,59.1701,59.2266,27102.0
2023-07-27 12:40:00,62.95,62.97,62.94,62.96,21615.0,59.2266,59.2454,59.2172,59.236,21615.0
2023-07-27 12:45:00,62.96,63.01,62.93,62.98,26498.0,59.236,59.283,59.2078,59.2548,26498.0
2023-07-27 12:50:00,62.98,62.99,62.89,62.93,21484.0,59.2548,59.2642,59.1701,59.2078,21484.0
2023-07-27 12:55:00,62.94,62.96,62.9,62.92,25654.0,59.2172,59.236,59.1795,59.1983,25654.0
2023-07-27 13:00:00,62.92,62.94,62.9,62.93,15633.0,59.1983,59.2172,59.1795,59.2078,15633.0
2023-07-27 13:05:00,62.92,62.94,62.78,62.84,46791.0,59.1983,59.2172,59.0666,59.1231,46791.0
2023-07-27 13:10:00,62.83,62.89,62.83,62.84,14803.0,59.1137,59.1701,59.1137,59.1231,14803.0
2023-07-27 13:15:00,62.84,62.87,62.77,62.8,20838.0,59.1231,59.1513,59.0572,59.0854,20838.0
2023-07-27 13:20:00,62.8,62.85,62.77,62.85,26550.0,59.0854,59.1325,59.0572,59.1325,26550.0
2023-07-27 13:25:00,62.84,62.85,62.81,62.84,11394.0,59.1231,59.1325,59.0949,59.1231,11394.0
2023-07-27 13:30:00,62.83,62.88,62.75,62.87,30381.0,59.1137,59.1607,59.0384,59.1513,30381.0
2023-07-27 13:35:00,62.87,62.89,62.83,62.83,18683.0,59.1513,59.1701,59.1137,59.1137,18683.0
2023-07-27 13:40:00,62.84,62.86,62.8,62.86,29649.0,59.1231,59.1419,59.0854,59.1419,29649.0
2023-07-27 13:45:00,62.86,62.86,62.73,62.78,24175.0,59.1419,59.1419,59.0196,59.0666,24175.0
2023-07-27 13:50:00,62.77,62.8,62.76,62.79,38728.0,59.0572,59.0854,59.0478,59.076,38728.0
2023-07-27 13:55:00,62.8,62.88,62.78,62.86,46728.0,59.0854,59.1607,59.0666,59.1419,46728.0
2023-07-27 14:00:00,62.87,62.89,62.83,62.85,16824.0,59.1513,59.1701,59.1137,59.1325,16824.0
2023-07-27 14:05:00,62.85,62.86,62.79,62.8,24192.0,59.1325,59.1419,59.076,59.0854,24192.0
2023-07-27 14:10:00,62.79,62.79,62.54,62.59,17252.0,59.076,59.076,58.8408,58.8879,17252.0
2023-07-27 14:15:00,62.56,62.63,62.55,62.58,25358.0,58.8596,58.9255,58.8502,58.8785,25358.0
2023-07-27 14:20:00,62.55,62.64,62.54,62.57,25354.0,58.8502,58.9349,58.8408,58.8691,25354.0
2023-07-27 14:25:00,62.56,62.64,62.53,62.59,19341.0,58.8596,58.9349,58.8314,58.8879,19341.0
2023-07-27 14:30:00,62.59,62.59,62.53,62.54,24639.0,58.8879,58.8879,58.8314,58.8408,24639.0
2023-07-27 14:35:00,62.55,62.59,62.49,62.59,9636.0,58.8502,58.8879,58.7938,58.8879,9636.0
2023-07-27 14:40:00,62.58,62.65,62.58,62.64,9801.0,58.8785,58.9443,58.8785,58.9349,9801.0
2023-07-27 14:45:00,62.64,62.67,62.61,62.64,6350.0,58.9349,58.9631,58.9067,58.9349,6350.0
2023-07-27 14:50:00,62.63,62.65,62.6,62.62,12907.0,58.9255,58.9443,58.8973,58.9161,12907.0
2023-07-27 14:55:00,62.61,62.62,62.55,62.56,13693.0,58.9067,58.9161,58.8502,58.8596,13693.0
2023-07-27 15:00:00,62.56,62.58,62.52,62.53,28559.0,58.8596,58.8785,58.822,58.8314,28559.0
2023-07-27 15:05:00,62.53,62.55,62.48,62.54,35389.0,58.8314,58.8502,58.7844,58.8408,35389.0
2023-07-27 15:10:00,62.54,62.63,62.54,62.6,12821.0,58.8408,58.9255,58.8408,58.8973,12821.0
2023-07-27 15:15:00,62.61,62.61,62.54,62.57,23076.0,58.9067,58.9067,58.8408,58.8691,23076.0
2023-07-27 15:20:00,62.57,62.57,62.47,62.49,30346.0,58.8691,58.8691,58.775,58.7938,30346.0
2023-07-27 15:25:00,62.49,62.5,62.44,62.45,43599.0,58.7938,58.8032,58.7467,58.7561,43599.0
2023-07-27 15:30:00,62.45,62.52,62.42,62.49,84883.0,58.7561,58.822,58.7279,58.7938,84883.0
2023-07-27 15:35:00,62.49,62.51,62.45,62.47,48116.0,58.7938,58.8126,58.7561,58.775,48116.0
2023-07-27 15:40:00,62.47,62.55,62.45,62.52,83495.0,58.775,58.8502,58.7561,58.822,83495.0
2023-07-27 15:45:00,62.53,62.57,62.46,62.48,80238.0,58.8314,58.8691,58.7656,58.7844,80238.0
2023-07-27 15:50:00,62.48,62.61,62.45,62.48,60881.0,58.7844,58.9067,58.7561,58.7844,60881.0
2023-07-27 15:55:00,62.48,62.49,62.32,62.32,243472.0,58.7844,58.7938,58.6338,58.6338,243472.0
2023-07-28 09:30:00,62.95,62.99,62.45,62.45,44301.0,59.2266,59.2642,58.7561,58.7561,44301.0
2023-07-28 09:35:00,62.38,62.43,62.18,62.37,24751.0,58.6903,58.7373,58.5021,58.6809,24751.0
2023-07-28 09:40:00,62.39,62.58,62.32,62.39,14709.0,58.6997,58.8785,58.6338,58.6997,14709.0
2023-07-28 09:45:00,62.39,62.44,62.28,62.37,59224.0,58.6997,58.7467,58.5962,58.6809,59224.0
2023-07-28 09:50:00,62.38,62.44,62.19,62.19,13743.0,58.6903,58.7467,58.5115,58.5115,13743.0
2023-07-28 09:55:00,62.18,62.42,62.18,62.42,14060.0,58.5021,58.7279,58.5021,58.7279,14060.0
2023-07-28 10:00:00,62.42,62.46,62.31,62.31,12244.0,58.7279,58.7656,58.6244,58.6244,12244.0
2023-07-28 10:05:00,62.33,62.38,62.19,62.38,6614.0,58.6432,58.6903,58.5115,58.6903,6614.0
2023-07-28 10:10:00,62.36,62.58,62.32,62.57,63064.0,58.6715,58.8785,58.6338,58.8691,63064.0
2023-07-28 10:15:00,62.57,62.74,62.53,62.74,68036.0,58.8691,59.029,58.8314,59.029,68036.0
2023-07-28 10:20:00,62.73,62.75,62.69,62.74,15977.0,59.0196,59.0384,58.982,59.029,15977.0
2023-07-28 10:25:00,62.74,62.79,62.67,62.72,27572.0,59.029,59.076,58.9631,59.0102,27572.0
2023-07-28 10:30:00,62.71,62.82,62.68,62.76,32281.0,59.0008,59.1043,58.9725,59.0478,32281.0
2023-07-28 10:35:00,62.76,62.81,62.72,62.73,11203.0,59.0478,59.0949,59.0102,59.0196,11203.0
2023-07-28 10:40:00,62.72,62.85,62.69,62.8,23284.0,59.0102,59.1325,58.982,59.0854,23284.0
2023-07-28 10:45:00,62.8,62.81,62.61,62.64,17474.0,59.0854,59.0949,58.9067,58.9349,17474.0
2023-07-28 10:50:00,62.62,62.62,62.5,62.54,16031.0,58.9161,58.9161,58.8032,58.8408,16031.0
2023-07-28 10:55:00,62.56,62.58,62.4,62.43,73028.0,58.8596,58.8785,58.7091,58.7373,73028.0
2023-07-28 11:00:00,62.44,62.46,62.3,62.32,15487.0,58.7467,58.7656,58.615,58.6338,15487.0
2023-07-28 11:05:00,62.33,62.43,62.32,62.43,17529.0,58.6432,58.7373,58.6338,58.7373,17529.0
2023-07-28 11:10:00,62.42,62.46,62.36,62.46,16669.0,58.7279,58.7656,58.6715,58.7656,16669.0
2023-07-28 11:15:00,62.45,62.56,62.44,62.5,13420.0,58.7561,58.8596,58.7467,58.8032,13420.0
2023-07-28 11:20:00,62.5,62.58,62.49,62.58,7159.0,58.8032,58.8785,58.7938,58.8785,7159.0
2023-07-28 11:25:00,62.58,62.65,62.58,62.62,16779.0,58.8785,58.9443,58.8785,58.9161,16779.0
2023-07-28 11:30:00,62.61,62.66,62.55,62.58,35931.0,58.9067,58.9537,58.8502,58.8785,35931.0
2023-07-28 11:35:00,62.58,62.63,62.52,62.56,49178.0,58.8785,58.9255,58.822,58.8596,49178.0
2023-07-28 11:40:00,62.57,62.62,62.53,62.57,8870.0,58.8691,58.9161,58.8314,58.8691,8870.0
2023-07-28 11:45:00,62.59,62.63,62.55,62.56,14591.0,58.8879,58.9255,58.8502,58.8596,14591.0
2023-07-28 11:50:00,62.56,62.59,62.53,62.56,16654.0,58.8596,58.8879,58.8314,58.8596,16654.0
2023-07-28 11:55:00,62.55,62.67,62.53,62.66,23343.0,58.8502,58.9631,58.8314,58.9537,23343.0
2023-07-28 12:00:00,62.65,62.65,62.52,62.55,18929.0,58.9443,58.9443,58.822,58.8502,18929.0
2023-07-28 12:05:00,62.55,62.57,62.49,62.57,21466.0,58.8502,58.8691,58.7938,58.8691,21466.0
2023-07-28 12:10:00,62.57,62.58,62.54,62.56,11914.0,58.8691,58.8785,58.8408,58.8596,11914.0
2023-07-28 12:15:00,62.57,62.59,62.55,62.55,11786.0,58.8691,58.8879,58.8502,58.8502,11786.0
2023-07-28 12:20:00,62.55,62.62,62.55,62.59,23284.0,58.8502,58.9161,58.8502,58.8879,23284.0
2023-07-28 12:25:00,62.58,62.61,62.54,62.55,12565.0,58.8785,58.9067,58.8408,58.8502,12565.0
2023-07-28 12:30:00,62.55,62.57,62.52,62.55,6570.0,58.8502,58.8691,58.822,58.8502,6570.0
2023-07-28 12:35:00,62.56,62.63,62.56,62.57,7352.0,58.8596,58.9255,58.8596,58.8691,7352.0
2023-07-28 12:40:00,62.57,62.57,62.52,62.53,17359.0,58.8691,58.8691,58.822,58.8314,17359.0
2023-07-28 12:45:00,62.52,62.56,62.51,62.54,13685.0,58.822,58.8596,58.8126,58.8408,13685.0
2023-07-28 12:50:00,62.54,62.56,62.52,62.53,9442.0,58.8408,58.8596,58.822,58.8314,9442.0
2023-07-28 12:55:00,62.54,62.55,62.51,62.53,15726.0,58.8408,58.8502,58.8126,58.8314,15726.0
2023-07-28 13:00:00,62.53,62.54,62.49,62.5,18326.0,58.8314,58.8408,58.7938,58.8032,18326.0
2023-07-28 13:05:00,62.49,62.51,62.44,62.45,11367.0,58.7938,58.8126,58.7467,58.7561,11367.0
2023-07-28 13:10:00,62.45,62.56,62.44,62.55,32219.0,58.7561,58.8596,58.7467,58.8502,32219.0
2023-07-28 13:15:00,62.55,62.56,62.5,62.5,7672.0,58.8502,58.8596,58.8032,58.8032,7672.0
2023-07-28 13:20:00,62.51,62.51,62.39,62.41,11498.0,58.8126,58.8126,58.6997,58.7185,11498.0
2023-07-28 13:25:00,62.41,62.41,62.32,62.34,8505.0,58.7185,58.7185,58.6338,58.6527,8505.0
2023-07-28 13:30:00,62.33,62.34,62.28,62.3,14052.0,58.6432,58.6527,58.5962,58.615,14052.0
2023-07-28 13:35:00,62.3,62.32,62.22,62.23,15320.0,58.615,58.6338,58.5398,58.5492,15320.0
2023-07-28 13:40:00,62.22,62.23,62.14,62.21,39588.0,58.5398,58.5492,58.4645,58.5303,39588.0
2023-07-28 13:45:00,62.21,62.26,62.21,62.25,13109.0,58.5303,58.5774,58.5303,58.568,13109.0
2023-07-28 13:50:00,62.24,62.34,62.21,62.34,13270.0,58.5586,58.6527,58.5303,58.6527,13270.0
2023-07-28 13:55:00,62.34,62.4,62.32,62.4,19494.0,58.6527,58.7091,58.6338,58.7091,19494.0
2023-07-28 14:00:00,62.39,62.44,62.37,62.42,31097.0,58.6997,58.7467,58.6809,58.7279,31097.0
2023-07-28 14:05:00,62.43,62.45,62.41,62.43,13870.0,58.7373,58.7561,58.7185,58.7373,13870.0
2023-07-28 14:10:00,62.42,62.47,62.4,62.47,16055.0,58.7279,58.775,58.7091,58.775,16055.0
2023-07-28 14:15:00,62.46,62.53,62.45,62.51,29312.0,58.7656,58.8314,58.7561,58.8126,29312.0
2023-07-28 14:20:00,62.52,62.52,62.47,62.49,7458.0,58.822,58.822,58.775,58.7938,7458.0
2023-07-28 14:25:00,62.48,62.49,62.43,62.48,14882.0,58.7844,58.7938,58.7373,58.7844,14882.0
2023-07-28 14:30:00,62.49,62.49,62.44,62.47,11286.0,58.7938,58.7938,58.7467,58.775,11286.0
2023-07-28 14:35:00,62.48,62.48,62.39,62.41,17179.0,58.7844,58.7844,58.6997,58.7185,17179.0
2023-07-28 14:40:00,62.4,62.55,62.39,62.53,47120.0,58.7091,58.8502,58.6997,58.8314,47120.0
2023-07-28 14:45:00,62.52,62.55,62.51,62.52,13269.0,58.822,58.8502,58.8126,58.822,13269.0
2023-07-28 14:50:00,62.53,62.57,62.5,62.56,16440.0,58.8314,58.8691,58.8032,58.8596,16440.0
2023-07-28 14:55:00,62.57,62.58,62.54,62.57,49188.0,58.8691,58.8785,58.8408,58.8691,49188.0
2023-07-28 15:00:00,62.57,62.61,62.53,62.59,28681.0,58.8691,58.9067,58.8314,58.8879,28681.0
2023-07-28 15:05:00,62.58,62.59,62.47,62.48,29447.0,58.8785,58.8879,58.775,58.7844,29447.0
2023-07-28 15:10:00,62.47,62.55,62.45,62.54,11757.0,58.775,58.8502,58.7561,58.8408,11757.0
2023-07-28 15:15:00,62.55,62.6,62.54,62.54,23630.0,58.8502,58.8973,58.8408,58.8408,23630.0
2023-07-28 15:20:00,62.54,62.55,62.47,62.5,22193.0,58.8408,58.8502,58.775,58.8032,22193.0
2023-07-28 15:25:00,62.5,62.51,62.45,62.47,22555.0,58.8032,58.8126,58.7561,58.775,22555.0
2023-07-28 15:30:00,62.47,62.49,62.43,62.47,25048.0,58.775,58.7938,58.7373,58.775,25048.0
2023-07-28 15:35:00,62.47,62.5,62.45,62.49,31610.0,58.775,58.8032,58.7561,58.7938,31610.0
2023-07-28 15:40:00,62.48,62.52,62.47,62.51,28958.0,58.7844,58.822,58.775,58.8126,28958.0
2023-07-28 15:45:00,62.51,62.57,62.49,62.52,32286.0,58.8126,58.8691,58.7938,58.822,32286.0
2023-07-28 15:50:00,62.5,62.6,62.48,62.6,75459.0,58.8032,58.8973,58.7844,58.8973,75459.0
2023-07-28 15:55:00,62.6,62.61,62.54,62.55,192132.0,58.8973,58.9067,58.8408,58.8502,192132.0
2023-07-31 09:30:00,62.74,62.99,62.71,62.99,26382.0,59.029,59.2642,59.0008,59.2642,26382.0
2023-07-31 09:35:00,62.95,63.0,62.78,62.85,10778.0,59.2266,59.2736,59.0666,59.1325,10778.0
2023-07-31 09:40:00,62.86,63.15,62.86,63.04,10451.0,59.1419,59.4147,59.1419,59.3113,10451.0
2023-07-31 09:45:00,63.05,63.08,62.87,63.02,44502.0,59.3207,59.3489,59.1513,59.2924,44502.0
2023-07-31 09:50:00,63.01,63.14,63.0,63.12,10323.0,59.283,59.4053,59.2736,59.3865,10323.0
2023-07-31 09:55:00,63.12,63.15,62.95,63.05,20182.0,59.3865,59.4147,59.2266,59.3207,20182.0
2023-07-31 10:00:00,63.07,63.11,63.02,63.11,10048.0,59.3395,59.3771,59.2924,59.3771,10048.0
2023-07-31 10:05:00,63.09,63.09,62.9,62.93,13798.0,59.3583,59.3583,59.1795,59.2078,13798.0
2023-07-31 10:10:00,62.94,62.94,62.8,62.84,41924.0,59.2172,59.2172,59.0854,59.1231,41924.0
2023-07-31 10:15:00,62.85,62.87,62.8,62.83,37552.0,59.1325,59.1513,59.0854,59.1137,37552.0
2023-07-31 10:20:00,62.83,62.94,62.77,62.94,45036.0,59.1137,59.2172,59.0572,59.2172,45036.0
2023-07-31 10:25:00,62.96,63.06,62.91,63.06,15374.0,59.236,59.3301,59.1889,59.3301,15374.0
2023-07-31 10:30:00,63.08,63.1,62.99,63.09,11525.0,59.3489,59.3677,59.2642,59.3583,11525.0
2023-07-31 10:35:00,63.1,63.12,63.06,63.06,8284.0,59.3677,59.3865,59.3301,59.3301,8284.0
2023-07-31 10:40:00,63.07,63.16,63.06,63.16,14403.0,59.3395,59.4242,59.3301,59.4242,14403.0
2023-07-31 10:45:00,63.16,63.16,62.96,62.98,18308.0,59.4242,59.4242,59.236,59.2548,18308.0
2023-07-31 10:50:00,62.94,62.94,62.83,62.85,54005.0,59.2172,59.2172,59.1137,59.1325,54005.0
2023-07-31 10:55:00,62.85,62.91,62.84,62.91,19959.0,59.1325,59.1889,59.1231,59.1889,19959.0
2023-07-31 11:00:00,62.91,62.93,62.84,62.89,8431.0,59.1889,59.2078,59.1231,59.1701,8431.0
2023-07-31 11:05:00,62.88,62.95,62.86,62.94,10243.0,59.1607,59.2266,59.1419,59.2172,10243.0
2023-07-31 11:10:00,62.94,63.01,62.91,62.91,21889.0,59.2172,59.283,59.1889,59.1889,21889.0
2023-07-31 11:15:00,62.91,62.92,62.85,62.89,18068.0,59.1889,59.1983,59.1325,59.1701,18068.0
2023-07-31 11:20:00,62.89,62.9,62.84,62.87,53368.0,59.1701,59.1795,59.1231,59.1513,53368.0
2023-07-31 11:25:00,62.87,62.97,62.85,62.85,21177.0,59.1513,59.2454,59.1325,59.1325,21177.0
2023-07-31 11:30:00,62.85,62.88,62.8,62.88,47481.0,59.1325,59.1607,59.0854,59.1607,47481.0
2023-07-31 11:35:00,62.87,62.93,62.85,62.89,9219.0,59.1513,59.2078,59.1325,59.1701,9219.0
2023-07-31 11:40:00,62.88,62.88,62.82,62.84,62702.0,59.1607,59.1607,59.1043,59.1231,62702.0
2023-07-31 11:45:00,62.85,62.85,62.79,62.81,37978.0,59.1325,59.1325,59.076,59.0949,37978.0
2023-07-31 11:50:00,62.83,62.88,62.78,62.79,32589.0,59.1137,59.1607,59.0666,59.076,32589.0
2023-07-31 11:55:00,62.79,62.84,62.78,62.8,9824.0,59.076,59.1231,59.0666,59.0854,9824.0
2023-07-31 12:00:00,62.8,62.86,62.79,62.8,14237.0,59.0854,59.1419,59.076,59.0854,14237.0
2023-07-31 12:05:00,62.79,62.8,62.77,62.78,30487.0,59.076,59.0854,59.0572,59.0666,30487.0
2023-07-31 12:10:00,62.79,62.86,62.79,62.85,19698.0,59.076,59.1419,59.076,59.1325,19698.0
2023-07-31 12:15:00,62.84,62.86,62.79,62.82,13579.0,59.1231,59.1419,59.076,59.1043,13579.0
2023-07-31 12:20:00,62.82,62.86,62.81,62.86,15096.0,59.1043,59.1419,59.0949,59.1419,15096.0
2023-07-31 12:25:00,62.86,62.87,62.79,62.82,25612.0,59.1419,59.1513,59.076,59.1043,25612.0
2023-07-31 12:30:00,62.82,62.86,62.82,62.85,11180.0,59.1043,59.1419,59.1043,59.1325,11180.0
2023-07-31 12:35:00,62.84,62.85,62.8,62.82,7150.0,59.1231,59.1325,59.0854,59.1043,7150.0
2023-07-31 12:40:00,62.82,62.86,62.79,62.86,16896.0,59.1043,59.1419,59.076,59.1419,16896.0
2023-07-31 12:45:00,62.85,62.85,62.79,62.8,17255.0,59.1325,59.1325,59.076,59.0854,17255.0
2023-07-31 12:50:00,62.79,62.8,62.77,62.78,31040.0,59.076,59.0854,59.0572,59.0666,31040.0
2023-07-31 12:55:00,62.79,62.82,62.76,62.82,41881.0,59.076,59.1043,59.0478,59.1043,41881.0
2023-07-31 13:00:00,62.82,62.82,62.74,62.75,22415.0,59.1043,59.1043,59.029,59.0384,22415.0
2023-07-31 13:05:00,62.75,62.77,62.72,62.74,9504.0,59.0384,59.0572,59.0102,59.029,9504.0
2023-07-31 13:10:00,62.75,62.78,62.73,62.76,9983.0,59.0384,59.0666,59.0196,59.0478,9983.0
2023-07-31 13:15:00,62.75,62.76,62.72,62.76,11257.0,59.0384,59.0478,59.0102,59.0478,11257.0
2023-07-31 13:20:00,62.76,62.78,62.75,62.76,8149.0,59.0478,59.0666,59.0384,59.0478,8149.0
2023-07-31 13:25:00,62.77,62.81,62.75,62.79,11134.0,59.0572,59.0949,59.0384,59.076,11134.0
2023-07-31 13:30:00,62.8,62.82,62.78,62.79,10343.0,59.0854,59.1043,59.0666,59.076,10343.0
2023-07-31 13:35:00,62.8,62.83,62.78,62.83,8861.0,59.0854,59.1137,59.0666,59.1137,8861.0
2023-07-31 13:40:00,62.82,62.86,62.81,62.85,7634.0,59.1043,59.1419,59.0949,59.1325,7634.0
2023-07-31 13:45:00,62.84,62.86,62.79,62.82,12306.0,59.1231,59.1419,59.076,59.1043,12306.0
2023-07-31 13:50:00,62.82,62.83,62.79,62.81,9675.0,59.1043,59.1137,59.076,59.0949,9675.0
2023-07-31 13:55:00,62.8,62.82,62.77,62.8,12910.0,59.0854,59.1043,59.0572,59.0854,12910.0
2023-07-31 14:00:00,62.8,62.81,62.76,62.77,14366.0,59.0854,59.0949,59.0478,59.0572,14366.0
2023-07-31 14:05:00,62.78,62.8,62.74,62.75,25457.0,59.0666,59.0854,59.029,59.0384,25457.0
2023-07-31 14:10:00,62.75,62.77,62.74,62.76,35066.0,59.0384,59.0572,59.029,59.0478,35066.0
2023-07-31 14:15:00,62.75,62.78,62.74,62.77,36262.0,59.0384,59.0666,59.029,59.0572,36262.0
2023-07-31 14:20:00,62.78,62.79,62.75,62.78,11594.0,59.0666,59.076,59.0384,59.0666,11594.0
2023-07-31 14:25:00,62.78,62.81,62.77,62.8,7595.0,59.0666,59.0949,59.0572,59.0854,7595.0
2023-07-31 14:30:00,62.81,62.82,62.76,62.78,11656.0,59.0949,59.1043,59.0478,59.0666,11656.0
2023-07-31 14:35:00,62.78,62.79,62.75,62.75,7815.0,59.0666,59.076,59.0384,59.0384,7815.0
2023-07-31 14:40:00,62.75,62.78,62.75,62.75,10190.0,59.0384,59.0666,59.0384,59.0384,10190.0
2023-07-31 14:45:00,62.76,62.77,62.74,62.77,8588.0,59.0478,59.0572,59.029,59.0572,8588.0
2023-07-31 14:50:00,62.78,62.79,62.77,62.77,8305.0,59.0666,59.076,59.0572,59.0572,8305.0
2023-07-31 14:55:00,62.78,62.81,62.77,62.81,9625.0,59.0666,59.0949,59.0572,59.0949,9625.0
2023-07-31 15:00:00,62.81,62.82,62.77,62.79,10925.0,59.0949,59.1043,59.0572,59.076,10925.0
2023-07-31 15:05:00,62.79,62.79,62.75,62.77,10585.0,59.076,59.076,59.0384,59.0572,10585.0
2023-07-31 15:10:00,62.77,62.77,62.72,62.74,20605.0,59.0572,59.0572,59.0102,59.029,20605.0
2023-07-31 15:15:00,62.73,62.8,62.72,62.8,33794.0,59.0196,59.0854,59.0102,59.0854,33794.0
2023-07-31 15:20:00,62.8,62.82,62.78,62.79,15955.0,59.0854,59.1043,59.0666,59.076,15955.0
2023-07-31 15:25:00,62.79,62.8,62.77,62.78,13971.0,59.076,59.0854,59.0572,59.0666,13971.0
2023-07-31 15:30:00,62.78,62.81,62.73,62.75,51779.0,59.0666,59.0949,59.0196,59.0384,51779.0
2023-07-31 15:35:00,62.75,62.78,62.74,62.76,37010.0,59.0384,59.0666,59.029,59.0478,37010.0
2023-07-31 15:40:00,62.75,62.77,62.72,62.76,28499.0,59.0384,59.0572,59.0102,59.0478,28499.0
2023-07-31 15:45:00,62.76,62.8,62.72,62.75,60464.0,59.0478,59.0854,59.0102,59.0384,60464.0
2023-07-31 15:50:00,62.75,62.84,62.75,62.8,80579.0,59.0384,59.1231,59.0384,59.0854,80579.0
2023-07-31 15:55:00,62.81,62.99,62.78,62.99,182497.0,59.0949,59.2642,59.0666,59.2642,182497.0
2023-08-01 09:30:00,62.67,62.81,62.67,62.75,45644.0,58.9631,59.0949,58.9631,59.0384,45644.0
2023-08-01 09:35:00,62.74,63.0,62.73,62.81,10654.0,59.029,59.2736,59.0196,59.0949,10654.0
2023-08-01 09:40:00,62.83,62.88,62.66,62.73,35183.0,59.1137,59.1607,58.9537,59.0196,35183.0
2023-08-01 09:45:00,62.74,62.83,62.67,62.83,60307.0,59.029,59.1137,58.9631,59.1137,60307.0
2023-08-01 09:50:00,62.85,62.88,62.74,62.81,23355.0,59.1325,59.1607,59.029,59.0949,23355.0
2023-08-01 09:55:00,62.81,62.83,62.78,62.83,9226.0,59.0949,59.1137,59.0666,59.1137,9226.0
2023-08-01 10:00:00,62.84,62.9,62.78,62.78,17211.0,59.1231,59.1795,59.0666,59.0666,17211.0
2023-08-01 10:05:00,62.8,62.8,62.69,62.71,44276.0,59.0854,59.0854,58.982,59.0008,44276.0
2023-08-01 10:10:00,62.69,62.72,62.61,62.62,22219.0,58.982,59.0102,58.9067,58.9161,22219.0
2023-08-01 10:15:00,62.61,62.66,62.56,62.63,15229.0,58.9067,58.9537,58.8596,58.9255,15229.0
2023-08-01 10:20:00,62.63,62.63,62.5,62.56,56230.0,58.9255,58.9255,58.8032,58.8596,56230.0
2023-08-01 10:25:00,62.54,62.6,62.51,62.55,17466.0,58.8408,58.8973,58.8126,58.8502,17466.0
2023-08-01 10:30:00,62.55,62.56,62.46,62.52,40583.0,58.8502,58.8596,58.7656,58.822,40583.0
2023-08-01 10:35:00,62.5,62.51,62.4,62.44,52020.0,58.8032,58.8126,58.7091,58.7467,52020.0
2023-08-01 10:40:00,62.44,62.53,62.42,62.43,56649.0,58.7467,58.8314,58.7279,58.7373,56649.0
2023-08-01 10:45:00,62.43,62.5,62.42,62.46,21051.0,58.7373,58.8032,58.7279,58.7656,21051.0
2023-08-01 10:50:00,62.46,62.48,62.42,62.46,36211.0,58.7656,58.7844,58.7279,58.7656,36211.0
2023-08-01 10:55:00,62.46,62.47,62.4,62.41,31808.0,58.7656,58.775,58.7091,58.7185,31808.0
2023-08-01 11:00:00,62.42,62.6,62.41,62.6,14400.0,58.7279,58.8973,58.7185,58.8973,14400.0
2023-08-01 11:05:00,62.59,62.66,62.56,62.66,16121.0,58.8879,58.9537,58.8596,58.9537,16121.0
2023-08-01 11:10:00,62.71,62.76,62.62,62.64,19420.0,59.0008,59.0478,58.9161,58.9349,19420.0
2023-08-01 11:15:00,62.63,62.64,62.58,62.64,17045.0,58.9255,58.9349,58.8785,58.9349,17045.0
2023-08-01 11:20:00,62.63,62.64,62.57,62.57,11672.0,58.9255,58.9349,58.8691,58.8691,11672.0
2023-08-01 11:25:00,62.57,62.6,62.56,62.6,11256.0,58.8691,58.8973,58.8596,58.8973,11256.0
2023-08-01 11:30:00,62.6,62.62,62.53,62.55,13270.0,58.8973,58.9161,58.8314,58.8502,13270.0
2023-08-01 11:35:00,62.56,62.6,62.56,62.58,11366.0,58.8596,58.8973,58.8596,58.8785,11366.0
2023-08-01 11:40:00,62.57,62.62,62.53,62.56,13361.0,58.8691,58.9161,58.8314,58.8596,13361.0
2023-08-01 11:45:00,62.56,62.63,62.49,62.63,13327.0,58.8596,58.9255,58.7938,58.9255,13327.0
2023-08-01 11:50:00,62.62,62.63,62.59,62.6,9158.0,58.9161,58.9255,58.8879,58.8973,9158.0
2023-08-01 11:55:00,62.6,62.66,62.59,62.66,9674.0,58.8973,58.9537,58.8879,58.9537,9674.0
2023-08-01 12:00:00,62.66,62.69,62.63,62.66,10494.0,58.9537,58.982,58.9255,58.9537,10494.0
2023-08-01 12:05:00,62.66,62.68,62.62,62.62,5954.0,58.9537,58.9725,58.9161,58.9161,5954.0
2023-08-01 12:10:00,62.62,62.68,62.62,62.66,18772.0,58.9161,58.9725,58.9161,58.9537,18772.0
2023-08-01 12:15:00,62.66,62.69,62.65,62.65,16100.0,58.9537,58.982,58.9443,58.9443,16100.0
2023-08-01 12:20:00,62.65,62.67,62.63,62.67,30565.0,58.9443,58.9631,58.9255,58.9631,30565.0
2023-08-01 12:25:00,62.67,62.71,62.66,62.7,12423.0,58.9631,59.0008,58.9537,58.9914,12423.0
2023-08-01 12:30:00,62.7,62.73,62.66,62.7,14896.0,58.9914,59.0196,58.9537,58.9914,14896.0
2023-08-01 12:35:00,62.7,62.72,62.6,62.62,27552.0,58.9914,59.0102,58.8973,58.9161,27552.0
2023-08-01 12:40:00,62.63,62.74,62.62,62.73,17620.0,58.9255,59.029,58.9161,59.0196,17620.0
2023-08-01 12:45:00,62.73,62.78,62.7,62.7,17549.0,59.0196,59.0666,58.9914,58.9914,17549.0
2023-08-01 12:50:00,62.7,62.73,62.68,62.69,11324.0,58.9914,59.0196,58.9725,58.982,11324.0
2023-08-01 12:55:00,62.69,62.75,62.68,62.74,8189.0,58.982,59.0384,58.9725,59.029,8189.0
2023-08-01 13:00:00,62.74,62.78,62.72,62.78,10571.0,59.029,59.0666,59.0102,59.0666,10571.0
2023-08-01 13:05:00,62.78,62.78,62.7,62.71,15563.0,59.0666,59.0666,58.9914,59.0008,15563.0
2023-08-01 13:10:00,62.71,62.71,62.67,62.69,12301.0,59.0008,59.0008,58.9631,58.982,12301.0
2023-08-01 13:15:00,62.69,62.75,62.68,62.73,11712.0,58.982,59.0384,58.9725,59.0196,11712.0
2023-08-01 13:20:00,62.74,62.77,62.73,62.75,11705.0,59.029,59.0572,59.0196,59.0384,11705.0
2023-08-01 13:25:00,62.75,62.78,62.71,62.76,16677.0,59.0384,59.0666,59.0008,59.0478,16677.0
2023-08-01 13:30:00,62.78,62.8,62.72,62.75,14217.0,59.0666,59.0854,59.0102,59.0384,14217.0
2023-08-01 13:35:00,62.75,62.78,62.7,62.71,22266.0,59.0384,59.0666,58.9914,59.0008,22266.0
2023-08-01 13:40:00,62.7,62.72,62.68,62.72,11390.0,58.9914,59.0102,58.9725,59.0102,11390.0
2023-08-01 13:45:00,62.71,62.74,62.68,62.72,11007.0,59.0008,59.029,58.9725,59.0102,11007.0
2023-08-01 13:50:00,62.73,62.74,62.71,62.72,8091.0,59.0196,59.029,59.0008,59.0102,8091.0
2023-08-01 13:55:00,62.73,62.75,62.72,62.74,10139.0,59.0196,59.0384,59.0102,59.029,10139.0
2023-08-01 14:00:00,62.74,62.8,62.74,62.76,11190.0,59.029,59.0854,59.029,59.0478,11190.0
2023-08-01 14:05:00,62.76,62.78,62.72,62.78,13255.0,59.0478,59.0666,59.0102,59.0666,13255.0
2023-08-01 14:10:00,62.79,62.81,62.76,62.8,9886.0,59.076,59.0949,59.0478,59.0854,9886.0
2023-08-01 14:15:00,62.8,62.88,62.8,62.84,8961.0,59.0854,59.1607,59.0854,59.1231,8961.0
2023-08-01 14:20:00,62.84,62.85,62.77,62.78,10421.0,59.1231,59.1325,59.0572,59.0666,10421.0
2023-08-01 14:25:00,62.77,62.79,62.75,62.79,18420.0,59.0572,59.076,59.0384,59.076,18420.0
2023-08-01 14:30:00,62.79,62.8,62.75,62.77,11549.0,59.076,59.0854,59.0384,59.0572,11549.0
2023-08-01 14:35:00,62.77,62.84,62.76,62.83,11078.0,59.0572,59.1231,59.0478,59.1137,11078.0
2023-08-01 14:40:00,62.83,62.83,62.81,62.82,7874.0,59.1137,59.1137,59.0949,59.1043,7874.0
2023-08-01 14:45:00,62.82,62.88,62.8,62.88,8534.0,59.1043,59.1607,59.0854,59.1607,8534.0
2023-08-01 14:50:00,62.88,62.88,62.83,62.84,26902.0,59.1607,59.1607,59.1137,59.1231,26902.0
2023-08-01 14:55:00,62.85,62.88,62.84,62.88,7691.0,59.1325,59.1607,59.1231,59.1607,7691.0
2023-08-01 15:00:00,62.88,62.9,62.85,62.89,14634.0,59.1607,59.1795,59.1325,59.1701,14634.0
2023-08-01 15:05:00,62.89,62.91,62.87,62.9,9898.0,59.1701,59.1889,59.1513,59.1795,9898.0
2023-08-01 15:10:00,62.9,62.95,62.9,62.92,12687.0,59.1795,59.2266,59.1795,59.1983,12687.0
2023-08-01 15:15:00,62.91,62.96,62.91,62.94,8206.0,59.1889,59.236,59.1889,59.2172,8206.0
2023-08-01 15:20:00,62.95,62.96,62.92,62.95,18174.0,59.2266,59.236,59.1983,59.2266,18174.0
2023-08-01 15:25:00,62.95,62.95,62.87,62.89,17804.0,59.2266,59.2266,59.1513,59.1701,17804.0
2023-08-01 15:30:00,62.9,62.91,62.86,62.88,17135.0,59.1795,59.1889,59.1419,59.1607,17135.0
2023-08-01 15:35:00,62.87,62.91,62.87,62.88,23777.0,59.1513,59.1889,59.1513,59.1607,23777.0
2023-08-01 15:40:00,62.88,62.88,62.83,62.86,37277.0,59.1607,59.1607,59.1137,59.1419,37277.0
2023-08-01 15:45:00,62.86,62.93,62.85,62.93,51122.0,59.1419,59.2078,59.1325,59.2078,51122.0
2023-08-01 15:50:00,62.94,63.02,62.94,62.98,82547.0,59.2172,59.2924,59.2172,59.2548,82547.0
2023-08-01 15:55:00,62.98,62.98,62.79,62.81,293222.0,59.2548,59.2548,59.076,59.0949,293222.0
2023-08-02 09:30:00,62.63,62.83,62.4,62.83,60285.0,58.9255,59.1137,58.7091,59.1137,60285.0
2023-08-02 09:35:00,62.82,63.22,62.81,63.08,54745.0,59.1043,59.4806,59.0949,59.3489,54745.0
2023-08-02 09:40:00,63.1,63.15,62.99,63.11,20141.0,59.3677,59.4147,59.2642,59.3771,20141.0
2023-08-02 09:45:00,63.12,63.14,62.89,63.14,16207.0,59.3865,59.4053,59.1701,59.4053,16207.0
2023-08-02 09:50:00,63.17,63.26,63.09,63.14,30181.0,59.4336,59.5182,59.3583,59.4053,30181.0
2023-08-02 09:55:00,63.15,63.15,63.04,63.05,61794.0,59.4147,59.4147,59.3113,59.3207,61794.0
2023-08-02 10:00:00,63.07,63.16,62.99,63.16,24215.0,59.3395,59.4242,59.2642,59.4242,24215.0
2023-08-02 10:05:00,63.16,63.2,63.09,63.15,65010.0,59.4242,59.4618,59.3583,59.4147,65010.0
2023-08-02 10:10:00,63.17,63.4,63.13,63.37,23308.0,59.4336,59.65,59.3959,59.6217,23308.0
2023-08-02 10:15:00,63.36,63.4,63.08,63.09,37188.0,59.6123,59.65,59.3489,59.3583,37188.0
2023-08-02 10:20:00,63.1,63.18,63.01,63.02,33930.0,59.3677,59.443,59.283,59.2924,33930.0
2023-08-02 10:25:00,63.02,63.16,63.01,63.13,68873.0,59.2924,59.4242,59.283,59.3959,68873.0
2023-08-02 10:30:00,63.14,63.24,63.13,63.2,50379.0,59.4053,59.4994,59.3959,59.4618,50379.0
2023-08-02 10:35:00,63.2,63.2,62.99,63.0,24781.0,59.4618,59.4618,59.2642,59.2736,24781.0
2023-08-02 10:40:00,63.01,63.07,62.94,62.99,72219.0,59.283,59.3395,59.2172,59.2642,72219.0
2023-08-02 10:45:00,62.98,63.05,62.87,62.88,60108.0,59.2548,59.3207,59.1513,59.1607,60108.0
2023-08-02 10:50:00,62.87,62.87,62.75,62.81,29088.0,59.1513,59.1513,59.0384,59.0949,29088.0
2023-08-02 10:55:00,62.82,62.82,62.6,62.65,64793.0,59.1043,59.1043,58.8973,58.9443,64793.0
2023-08-02 11:00:00,62.65,62.74,62.52,62.66,92492.0,58.9443,59.029,58.822,58.9537,92492.0
2023-08-02 11:05:00,62.64,62.64,62.47,62.59,20349.0,58.9349,58.9349,58.775,58.8879,20349.0
2023-08-02 11:10:00,62.6,62.63,62.46,62.47,74799.0,58.8973,58.9255,58.7656,58.775,74799.0
2023-08-02 11:15:00,62.47,62.51,62.37,62.4,27810.0,58.775,58.8126,58.6809,58.7091,27810.0
2023-08-02 11:20:00,62.41,62.58,62.4,62.56,89646.0,58.7185,58.8785,58.7091,58.8596,89646.0
2023-08-02 11:25:00,62.58,62.76,62.57,62.62,42435.0,58.8785,59.0478,58.8691,58.9161,42435.0
2023-08-02 11:30:00,62.62,62.77,62.59,62.74,19881.0,58.9161,59.0572,58.8879,59.029,19881.0
2023-08-02 11:35:00,62.75,62.91,62.74,62.84,29051.0,59.0384,59.1889,59.029,59.1231,29051.0
2023-08-02 11:40:00,62.85,62.85,62.78,62.83,46886.0,59.1325,59.1325,59.0666,59.1137,46886.0
2023-08-02 11:45:00,62.83,62.92,62.82,62.9,16814.0,59.1137,59.1983,59.1043,59.1795,16814.0
2023-08-02 11:50:00,62.91,62.93,62.78,62.86,31569.0,59.1889,59.2078,59.0666,59.1419,31569.0
2023-08-02 11:55:00,62.85,62.97,62.85,62.94,17803.0,59.1325,59.2454,59.1325,59.2172,17803.0
2023-08-02 12:00:00,62.94,63.0,62.91,62.94,13201.0,59.2172,59.2736,59.1889,59.2172,13201.0
2023-08-02 12:05:00,62.94,63.02,62.9,63.02,15528.0,59.2172,59.2924,59.1795,59.2924,15528.0
2023-08-02 12:10:00,63.02,63.09,62.91,62.98,22519.0,59.2924,59.3583,59.1889,59.2548,22519.0
2023-08-02 12:15:00,62.99,63.16,62.95,63.09,24219.0,59.2642,59.4242,59.2266,59.3583,24219.0
2023-08-02 12:20:00,63.09,63.15,63.02,63.03,11613.0,59.3583,59.4147,59.2924,59.3018,11613.0
2023-08-02 12:25:00,63.02,63.16,63.02,63.09,33846.0,59.2924,59.4242,59.2924,59.3583,33846.0
2023-08-02 12:30:00,63.09,63.13,63.05,63.05,17898.0,59.3583,59.3959,59.3207,59.3207,17898.0
2023-08-02 12:35:00,63.05,63.13,63.04,63.09,22688.0,59.3207,59.3959,59.3113,59.3583,22688.0
2023-08-02 12:40:00,63.09,63.16,63.05,63.12,26619.0,59.3583,59.4242,59.3207,59.3865,26619.0
2023-08-02 12:45:00,63.12,63.17,63.05,63.05,15763.0,59.3865,59.4336,59.3207,59.3207,15763.0
2023-08-02 12:50:00,63.04,63.05,63.0,63.05,26528.0,59.3113,59.3207,59.2736,59.3207,26528.0
2023-08-02 12:55:00,63.06,63.06,62.98,63.0,21711.0,59.3301,59.3301,59.2548,59.2736,21711.0
2023-08-02 13:00:00,63.0,63.02,62.99,63.0,30126.0,59.2736,59.2924,59.2642,59.2736,30126.0
2023-08-02 13:05:00,63.0,63.05,62.96,63.02,32384.0,59.2736,59.3207,59.236,59.2924,32384.0
2023-08-02 13:10:00,63.03,63.09,63.01,63.02,15952.0,59.3018,59.3583,59.283,59.2924,15952.0
2023-08-02 13:15:00,63.02,63.04,62.98,63.04,34664.0,59.2924,59.3113,59.2548,59.3113,34664.0
2023-08-02 13:20:00,63.05,63.05,62.99,63.0,23109.0,59.3207,59.3207,59.2642,59.2736,23109.0
2023-08-02 13:25:00,63.0,63.03,62.98,63.02,38949.0,59.2736,59.3018,59.2548,59.2924,38949.0
2023-08-02 13:30:00,63.01,63.06,62.99,63.04,19520.0,59.283,59.3301,59.2642,59.3113,19520.0
2023-08-02 13:35:00,63.05,63.06,62.99,63.03,23002.0,59.3207,59.3301,59.2642,59.3018,23002.0
2023-08-02 13:40:00,63.03,63.03,62.92,62.92,24365.0,59.3018,59.3018,59.1983,59.1983,24365.0
2023-08-02 13:45:00,62.91,63.01,62.9,63.0,13951.0,59.1889,59.283,59.1795,59.2736,13951.0
2023-08-02 13:50:00,63.0,63.0,62.96,62.98,19925.0,59.2736,59.2736,59.236,59.2548,19925.0
2023-08-02 13:55:00,62.99,63.02,62.97,62.98,19793.0,59.2642,59.2924,59.2454,59.2548,19793.0
2023-08-02 14:00:00,62.97,63.02,62.97,63.01,15458.0,59.2454,59.2924,59.2454,59.283,15458.0
2023-08-02 14:05:00,63.02,63.02,62.97,62.99,20276.0,59.2924,59.2924,59.2454,59.2642,20276.0
2023-08-02 14:10:00,62.99,62.99,62.96,62.99,42199.0,59.2642,59.2642,59.236,59.2642,42199.0
2023-08-02 14:15:00,62.99,62.99,62.96,62.98,51412.0,59.2642,59.2642,59.236,59.2548,51412.0
2023-08-02 14:20:00,62.98,63.0,62.93,62.99,35967.0,59.2548,59.2736,59.2078,59.2642,35967.0
2023-08-02 14:25:00,62.99,63.02,62.96,62.97,16972.0,59.2642,59.2924,59.236,59.2454,16972.0
2023-08-02 14:30:00,62.98,62.98,62.95,62.95,14517.0,59.2548,59.2548,59.2266,59.2266,14517.0
2023-08-02 14:35:00,62.96,62.97,62.93,62.93,17639.0,59.236,59.2454,59.2078,59.2078,17639.0
2023-08-02 14:40:00,62.92,62.93,62.88,62.9,22006.0,59.1983,59.2078,59.1607,59.1795,22006.0
2023-08-02 14:45:00,62.89,62.93,62.87,62.91,25708.0,59.1701,59.2078,59.1513,59.1889,25708.0
2023-08-02 14:50:00,62.9,62.92,62.86,62.88,42325.0,59.1795,59.1983,59.1419,59.1607,42325.0
2023-08-02 14:55:00,62.89,62.93,62.88,62.93,22738.0,59.1701,59.2078,59.1607,59.2078,22738.0
2023-08-02 15:00:00,62.93,62.94,62.87,62.89,24063.0,59.2078,59.2172,59.1513,59.1701,24063.0
2023-08-02 15:05:00,62.89,62.9,62.86,62.89,49124.0,59.1701,59.1795,59.1419,59.1701,49124.0
2023-08-02 15:10:00,62.89,62.9,62.86,62.9,24598.0,59.1701,59.1795,59.1419,59.1795,24598.0
2023-08-02 15:15:00,62.9,62.96,62.87,62.95,43181.0,59.1795,59.236,59.1513,59.2266,43181.0
2023-08-02 15:20:00,62.94,62.95,62.87,62.89,35175.0,59.2172,59.2266,59.1513,59.1701,35175.0
2023-08-02 15:25:00,62.88,62.89,62.82,62.85,64086.0,59.1607,59.1701,59.1043,59.1325,64086.0
2023-08-02 15:30:00,62.85,62.9,62.84,62.86,53241.0,59.1325,59.1795,59.1231,59.1419,53241.0
2023-08-02 15:35:00,62.85,62.92,62.84,62.88,46466.0,59.1325,59.1983,59.1231,59.1607,46466.0
2023-08-02 15:40:00,62.88,62.91,62.83,62.87,96172.0,59.1607,59.1889,59.1137,59.1513,96172.0
2023-08-02 15:45:00,62.87,62.91,62.84,62.87,79432.0,59.1513,59.1889,59.1231,59.1513,79432.0
2023-08-02 15:50:00,62.86,62.93,62.81,62.86,224730.0,59.1419,59.2078,59.0949,59.1419,224730.0
2023-08-02 15:55:00,62.86,62.88,62.74,62.77,594850.0,59.1419,59.1607,59.029,59.0572,594850.0
2023-08-03 09:30:00,63.53,64.39,63.26,64.24,74900.0,59.7723,60.5814,59.5182,60.4403,74900.0
2023-08-03 09:35:00,64.27,64.7,64.02,64.16,82575.0,60.4685,60.8731,60.2333,60.365,82575.0
2023-08-03 09:40:00,64.15,64.17,63.27,63.43,68519.0,60.3556,60.3744,59.5276,59.6782,68519.0
2023-08-03 09:45:00,63.38,63.55,62.97,63.01,39511.0,59.6311,59.7911,59.2454,59.283,39511.0
2023-08-03 09:50:00,62.96,63.18,62.71,63.07,43380.0,59.236,59.443,59.0008,59.3395,43380.0
2023-08-03 09:55:00,63.08,63.15,62.8,63.01,65531.0,59.3489,59.4147,59.0854,59.283,65531.0
2023-08-03 10:00:00,63.0,63.56,62.99,63.52,109997.0,59.2736,59.8005,59.2642,59.7629,109997.0
2023-08-03 10:05:00,63.52,63.78,63.49,63.71,91978.0,59.7629,60.0075,59.7346,59.9416,91978.0
2023-08-03 10:10:00,63.72,63.75,63.28,63.28,103156.0,59.951,59.9793,59.5371,59.5371,103156.0
2023-08-03 10:15:00,63.28,63.52,63.28,63.52,24322.0,59.5371,59.7629,59.5371,59.7629,24322.0
2023-08-03 10:20:00,63.52,63.57,63.42,63.47,25410.0,59.7629,59.8099,59.6688,59.7158,25410.0
2023-08-03 10:25:00,63.45,63.49,63.3,63.36,24834.0,59.697,59.7346,59.5559,59.6123,24834.0
2023-08-03 10:30:00,63.35,63.58,63.32,63.49,37700.0,59.6029,59.8193,59.5747,59.7346,37700.0
2023-08-03 10:35:00,63.51,63.52,63.19,63.19,52254.0,59.7535,59.7629,59.4524,59.4524,52254.0
2023-08-03 10:40:00,63.19,63.47,63.17,63.46,98130.0,59.4524,59.7158,59.4336,59.7064,98130.0
2023-08-03 10:45:00,63.45,63.65,63.36,63.65,48128.0,59.697,59.8852,59.6123,59.8852,48128.0
2023-08-03 10:50:00,63.66,63.91,63.6,63.71,58339.0,59.8946,60.1298,59.8381,59.9416,58339.0
2023-08-03 10:55:00,63.72,63.81,63.57,63.61,71820.0,59.951,60.0357,59.8099,59.8475,71820.0
2023-08-03 11:00:00,63.58,63.8,63.45,63.79,25309.0,59.8193,60.0263,59.697,60.0169,25309.0
2023-08-03 11:05:00,63.79,63.8,63.56,63.57,17725.0,60.0169,60.0263,59.8005,59.8099,17725.0
2023-08-03 11:10:00,63.53,63.58,63.42,63.42,17242.0,59.7723,59.8193,59.6688,59.6688,17242.0
2023-08-03 11:15:00,63.4,63.54,63.34,63.51,20554.0,59.65,59.7817,59.5935,59.7535,20554.0
2023-08-03 11:20:00,63.5,63.71,63.41,63.67,29291.0,59.744,59.9416,59.6594,59.904,29291.0
2023-08-03 11:25:00,63.67,63.87,63.6,63.85,59958.0,59.904,60.0922,59.8381,60.0733,59958.0
2023-08-03 11:30:00,63.86,64.02,63.76,63.98,61534.0,60.0827,60.2333,59.9887,60.1957,61534.0
2023-08-03 11:35:00,64.0,64.05,63.88,64.0,93347.0,60.2145,60.2615,60.1016,60.2145,93347.0
2023-08-03 11:40:00,64.0,64.02,63.91,63.97,56499.0,60.2145,60.2333,60.1298,60.1862,56499.0
2023-08-03 11:45:00,63.96,64.04,63.9,64.01,32295.0,60.1768,60.2521,60.1204,60.2239,32295.0
2023-08-03 11:50:00,64.01,64.03,63.94,63.97,80529.0,60.2239,60.2427,60.158,60.1862,80529.0
2023-08-03 11:55:00,63.98,63.99,63.9,63.94,47012.0,60.1957,60.2051,60.1204,60.158,47012.0
2023-08-03 12:00:00,63.93,63.93,63.79,63.87,23452.0,60.1486,60.1486,60.0169,60.0922,23452.0
2023-08-03 12:05:00,63.86,63.89,63.8,63.88,19124.0,60.0827,60.111,60.0263,60.1016,19124.0
2023-08-03 12:10:00,63.88,64.01,63.87,63.97,47641.0,60.1016,60.2239,60.0922,60.1862,47641.0
2023-08-03 12:15:00,63.97,64.18,63.94,64.18,39812.0,60.1862,60.3838,60.158,60.3838,39812.0
2023-08-03 12:20:00,64.17,64.18,64.07,64.09,24930.0,60.3744,60.3838,60.2803,60.2991,24930.0
2023-08-03 12:25:00,64.09,64.13,64.03,64.08,23605.0,60.2991,60.3368,60.2427,60.2897,23605.0
2023-08-03 12:30:00,64.08,64.14,64.06,64.08,12853.0,60.2897,60.3462,60.2709,60.2897,12853.0
2023-08-03 12:35:00,64.1,64.16,64.1,64.16,16018.0,60.3086,60.365,60.3086,60.365,16018.0
2023-08-03 12:40:00,64.15,64.15,64.03,64.15,38678.0,60.3556,60.3556,60.2427,60.3556,38678.0
2023-08-03 12:45:00,64.16,64.26,64.11,64.11,26442.0,60.365,60.4591,60.318,60.318,26442.0
2023-08-03 12:50:00,64.12,64.18,64.11,64.18,7325.0,60.3274,60.3838,60.318,60.3838,7325.0
2023-08-03 12:55:00,64.17,64.21,64.15,64.19,9807.0,60.3744,60.412,60.3556,60.3932,9807.0
2023-08-03 13:00:00,64.18,64.26,64.15,64.17,20125.0,60.3838,60.4591,60.3556,60.3744,20125.0
2023-08-03 13:05:00,64.17,64.27,64.16,64.27,17483.0,60.3744,60.4685,60.365,60.4685,17483.0
2023-08-03 13:10:00,64.27,64.49,64.27,64.48,51764.0,60.4685,60.6755,60.4685,60.6661,51764.0
2023-08-03 13:15:00,64.49,64.51,64.44,64.5,15609.0,60.6755,60.6943,60.6284,60.6849,15609.0
2023-08-03 13:20:00,64.5,64.69,64.5,64.68,30192.0,60.6849,60.8637,60.6849,60.8542,30192.0
2023-08-03 13:25:00,64.69,64.7,64.59,64.59,36071.0,60.8637,60.8731,60.7696,60.7696,36071.0
2023-08-03 13:30:00,64.59,64.69,64.49,64.55,58339.0,60.7696,60.8637,60.6755,60.7319,58339.0
2023-08-03 13:35:00,64.54,64.57,64.47,64.51,28594.0,60.7225,60.7508,60.6567,60.6943,28594.0
2023-08-03 13:40:00,64.52,64.61,64.49,64.59,14993.0,60.7037,60.7884,60.6755,60.7696,14993.0
2023-08-03 13:45:00,64.59,64.62,64.57,64.57,13045.0,60.7696,60.7978,60.7508,60.7508,13045.0
2023-08-03 13:50:00,64.56,64.63,64.51,64.63,19760.0,60.7413,60.8072,60.6943,60.8072,19760.0
2023-08-03 13:55:00,64.62,64.63,64.57,64.59,21677.0,60.7978,60.8072,60.7508,60.7696,21677.0
2023-08-03 14:00:00,64.6,64.62,64.52,64.62,30032.0,60.779,60.7978,60.7037,60.7978,30032.0
2023-08-03 14:05:00,64.62,64.71,64.62,64.69,23948.0,60.7978,60.8825,60.7978,60.8637,23948.0
2023-08-03 14:10:00,64.69,64.71,64.63,64.71,27161.0,60.8637,60.8825,60.8072,60.8825,27161.0
2023-08-03 14:15:00,64.71,64.71,64.54,64.64,71158.0,60.8825,60.8825,60.7225,60.8166,71158.0
2023-08-03 14:20:00,64.64,64.65,64.55,64.64,17068.0,60.8166,60.826,60.7319,60.8166,17068.0
2023-08-03 14:25:00,64.65,64.68,64.59,64.61,14575.0,60.826,60.8542,60.7696,60.7884,14575.0
2023-08-03 14:30:00,64.61,64.65,64.55,64.58,25397.0,60.7884,60.826,60.7319,60.7602,25397.0
2023-08-03 14:35:00,64.57,64.63,64.5,64.63,29282.0,60.7508,60.8072,60.6849,60.8072,29282.0
2023-08-03 14:40:00,64.63,64.75,64.61,64.73,30323.0,60.8072,60.9201,60.7884,60.9013,30323.0
2023-08-03 14:45:00,64.72,64.75,64.67,64.7,25876.0,60.8919,60.9201,60.8448,60.8731,25876.0
2023-08-03 14:50:00,64.71,64.83,64.71,64.81,22216.0,60.8825,60.9954,60.8825,60.9766,22216.0
2023-08-03 14:55:00,64.82,64.82,64.76,64.81,23236.0,60.986,60.986,60.9295,60.9766,23236.0
2023-08-03 15:00:00,64.8,64.81,64.69,64.7,18383.0,60.9671,60.9766,60.8637,60.8731,18383.0
2023-08-03 15:05:00,64.7,64.8,64.69,64.8,56098.0,60.8731,60.9671,60.8637,60.9671,56098.0
2023-08-03 15:10:00,64.8,64.84,64.59,64.61,30156.0,60.9671,61.0048,60.7696,60.7884,30156.0
2023-08-03 15:15:00,64.62,64.69,64.56,64.69,20230.0,60.7978,60.8637,60.7413,60.8637,20230.0
2023-08-03 15:20:00,64.69,64.74,64.65,64.73,25212.0,60.8637,60.9107,60.826,60.9013,25212.0
2023-08-03 15:25:00,64.73,64.74,64.67,64.72,44039.0,60.9013,60.9107,60.8448,60.8919,44039.0
2023-08-03 15:30:00,64.72,64.73,64.49,64.51,42276.0,60.8919,60.9013,60.6755,60.6943,42276.0
2023-08-03 15:35:00,64.49,64.54,64.39,64.51,62641.0,60.6755,60.7225,60.5814,60.6943,62641.0
2023-08-03 15:40:00,64.53,64.64,64.52,64.62,55643.0,60.7131,60.8166,60.7037,60.7978,55643.0
2023-08-03 15:45:00,64.62,64.62,64.54,64.57,47539.0,60.7978,60.7978,60.7225,60.7508,47539.0
2023-08-03 15:50:00,64.58,64.67,64.53,64.63,102109.0,60.7602,60.8448,60.7131,60.8072,102109.0
2023-08-03 15:55:00,64.63,64.67,64.41,64.41,299538.0,60.8072,60.8448,60.6002,60.6002,299538.0
2023-08-04 09:30:00,64.54,64.73,64.41,64.63,56627.0,60.7225,60.9013,60.6002,60.8072,56627.0
2023-08-04 09:35:00,64.63,64.63,64.2,64.41,41645.0,60.8072,60.8072,60.4026,60.6002,41645.0
2023-08-04 09:40:00,64.46,64.88,64.41,64.88,28031.0,60.6473,61.0424,60.6002,61.0424,28031.0
2023-08-04 09:45:00,64.92,64.98,64.85,64.94,63786.0,61.0801,61.1365,61.0142,61.0989,63786.0
2023-08-04 09:50:00,64.93,65.01,64.9,65.0,37619.0,61.0895,61.1647,61.0612,61.1553,37619.0
2023-08-04 09:55:00,65.0,65.05,64.9,65.05,49700.0,61.1553,61.2024,61.0612,61.2024,49700.0
2023-08-04 10:00:00,65.05,65.14,64.86,64.9,82898.0,61.2024,61.287,61.0236,61.0612,82898.0
2023-08-04 10:05:00,64.86,64.98,64.82,64.87,46230.0,61.0236,61.1365,60.986,61.033,46230.0
2023-08-04 10:10:00,64.87,64.94,64.76,64.77,50031.0,61.033,61.0989,60.9295,60.9389,50031.0
2023-08-04 10:15:00,64.78,64.84,64.69,64.83,23113.0,60.9483,61.0048,60.8637,60.9954,23113.0
2023-08-04 10:20:00,64.83,64.96,64.83,64.93,23654.0,60.9954,61.1177,60.9954,61.0895,23654.0
2023-08-04 10:25:00,64.94,65.03,64.92,65.03,28795.0,61.0989,61.1835,61.0801,61.1835,28795.0
2023-08-04 10:30:00,65.03,65.08,64.85,64.88,40416.0,61.1835,61.2306,61.0142,61.0424,40416.0
2023-08-04 10:35:00,64.89,64.92,64.77,64.9,28057.0,61.0518,61.0801,60.9389,61.0612,28057.0
2023-08-04 10:40:00,64.9,64.94,64.83,64.87,17397.0,61.0612,61.0989,60.9954,61.033,17397.0
2023-08-04 10:45:00,64.86,64.94,64.8,64.92,20887.0,61.0236,61.0989,60.9671,61.0801,20887.0
2023-08-04 10:50:00,64.9,64.94,64.9,64.9,16188.0,61.0612,61.0989,61.0612,61.0612,16188.0
2023-08-04 10:55:00,64.88,64.89,64.74,64.88,75530.0,61.0424,61.0518,60.9107,61.0424,75530.0
2023-08-04 11:00:00,64.91,64.93,64.82,64.86,24126.0,61.0706,61.0895,60.986,61.0236,24126.0
2023-08-04 11:05:00,64.88,64.93,64.77,64.77,10950.0,61.0424,61.0895,60.9389,60.9389,10950.0
2023-08-04 11:10:00,64.8,64.85,64.76,64.81,9562.0,60.9671,61.0142,60.9295,60.9766,9562.0
2023-08-04 11:15:00,64.8,64.82,64.72,64.81,9091.0,60.9671,60.986,60.8919,60.9766,9091.0
2023-08-04 11:20:00,64.81,64.84,64.77,64.77,13241.0,60.9766,61.0048,60.9389,60.9389,13241.0
2023-08-04 11:25:00,64.76,64.82,64.71,64.74,22089.0,60.9295,60.986,60.8825,60.9107,22089.0
2023-08-04 11:30:00,64.74,64.79,64.74,64.78,15044.0,60.9107,60.9577,60.9107,60.9483,15044.0
2023-08-04 11:35:00,64.78,64.83,64.74,64.74,13831.0,60.9483,60.9954,60.9107,60.9107,13831.0
2023-08-04 11:40:00,64.74,64.81,64.65,64.79,25327.0,60.9107,60.9766,60.826,60.9577,25327.0
2023-08-04 11:45:00,64.79,64.81,64.69,64.76,11493.0,60.9577,60.9766,60.8637,60.9295,11493.0
2023-08-04 11:50:00,64.76,64.79,64.7,64.78,7839.0,60.9295,60.9577,60.8731,60.9483,7839.0
2023-08-04 11:55:00,64.79,64.83,64.77,64.83,11087.0,60.9577,60.9954,60.9389,60.9954,11087.0
2023-08-04 12:00:00,64.84,64.87,64.8,64.85,14390.0,61.0048,61.033,60.9671,61.0142,14390.0
2023-08-04 12:05:00,64.84,64.84,64.71,64.71,10995.0,61.0048,61.0048,60.8825,60.8825,10995.0
2023-08-04 12:10:00,64.71,64.76,64.67,64.72,28204.0,60.8825,60.9295,60.8448,60.8919,28204.0
2023-08-04 12:15:00,64.74,64.79,64.74,64.74,14391.0,60.9107,60.9577,60.9107,60.9107,14391.0
2023-08-04 12:20:00,64.75,64.78,64.66,64.76,24111.0,60.9201,60.9483,60.8354,60.9295,24111.0
2023-08-04 12:25:00,64.76,64.87,64.75,64.76,15946.0,60.9295,61.033,60.9201,60.9295,15946.0
2023-08-04 12:30:00,64.77,64.81,64.73,64.73,13407.0,60.9389,60.9766,60.9013,60.9013,13407.0
2023-08-04 12:35:00,64.73,64.79,64.71,64.78,8910.0,60.9013,60.9577,60.8825,60.9483,8910.0
2023-08-04 12:40:00,64.78,64.82,64.76,64.82,13655.0,60.9483,60.986,60.9295,60.986,13655.0
2023-08-04 12:45:00,64.83,64.89,64.83,64.89,8583.0,60.9954,61.0518,60.9954,61.0518,8583.0
2023-08-04 12:50:00,64.89,64.92,64.87,64.91,8387.0,61.0518,61.0801,61.033,61.0706,8387.0
2023-08-04 12:55:00,64.91,64.93,64.86,64.87,28574.0,61.0706,61.0895,61.0236,61.033,28574.0
2023-08-04 13:00:00,64.87,64.9,64.85,64.87,10807.0,61.033,61.0612,61.0142,61.033,10807.0
2023-08-04 13:05:00,64.87,64.87,64.79,64.83,13934.0,61.033,61.033,60.9577,60.9954,13934.0
2023-08-04 13:10:00,64.83,64.84,64.79,64.81,9114.0,60.9954,61.0048,60.9577,60.9766,9114.0
2023-08-04 13:15:00,64.81,64.81,64.76,64.78,8100.0,60.9766,60.9766,60.9295,60.9483,8100.0
2023-08-04 13:20:00,64.78,64.79,64.71,64.72,38870.0,60.9483,60.9577,60.8825,60.8919,38870.0
2023-08-04 13:25:00,64.72,64.72,64.65,64.67,12858.0,60.8919,60.8919,60.826,60.8448,12858.0
2023-08-04 13:30:00,64.68,64.74,64.67,64.68,12592.0,60.8542,60.9107,60.8448,60.8542,12592.0
2023-08-04 13:35:00,64.67,64.68,64.49,64.52,15259.0,60.8448,60.8542,60.6755,60.7037,15259.0
2023-08-04 13:40:00,64.52,64.52,64.44,64.47,13424.0,60.7037,60.7037,60.6284,60.6567,13424.0
2023-08-04 13:45:00,64.47,64.59,64.46,64.55,18523.0,60.6567,60.7696,60.6473,60.7319,18523.0
2023-08-04 13:50:00,64.55,64.61,64.53,64.61,28960.0,60.7319,60.7884,60.7131,60.7884,28960.0
2023-08-04 13:55:00,64.61,64.62,64.48,64.5,26215.0,60.7884,60.7978,60.6661,60.6849,26215.0
2023-08-04 14:00:00,64.5,64.5,64.29,64.31,21269.0,60.6849,60.6849,60.4873,60.5061,21269.0
2023-08-04 14:05:00,64.3,64.38,64.24,64.26,19403.0,60.4967,60.572,60.4403,60.4591,19403.0
2023-08-04 14:10:00,64.27,64.31,64.24,64.29,13912.0,60.4685,60.5061,60.4403,60.4873,13912.0
2023-08-04 14:15:00,64.29,64.29,64.09,64.16,15398.0,60.4873,60.4873,60.2991,60.365,15398.0
2023-08-04 14:20:00,64.15,64.15,64.0,64.01,12857.0,60.3556,60.3556,60.2145,60.2239,12857.0
2023-08-04 14:25:00,64.0,64.19,63.96,64.1,24908.0,60.2145,60.3932,60.1768,60.3086,24908.0
2023-08-04 14:30:00,64.09,64.15,64.06,64.11,12325.0,60.2991,60.3556,60.2709,60.318,12325.0
2023-08-04 14:35:00,64.1,64.11,63.97,63.98,8606.0,60.3086,60.318,60.1862,60.1957,8606.0
2023-08-04 14:40:00,63.97,64.04,63.94,64.01,17503.0,60.1862,60.2521,60.158,60.2239,17503.0
2023-08-04 14:45:00,64.01,64.08,64.0,64.05,93047.0,60.2239,60.2897,60.2145,60.2615,93047.0
2023-08-04 14:50:00,64.05,64.14,63.94,63.94,20012.0,60.2615,60.3462,60.158,60.158,20012.0
2023-08-04 14:55:00,63.94,64.02,63.91,63.97,13364.0,60.158,60.2333,60.1298,60.1862,13364.0
2023-08-04 15:00:00,63.96,63.98,63.88,63.88,17260.0,60.1768,60.1957,60.1016,60.1016,17260.0
2023-08-04 15:05:00,63.89,63.9,63.75,63.75,12471.0,60.111,60.1204,59.9793,59.9793,12471.0
2023-08-04 15:10:00,63.76,63.81,63.74,63.76,20614.0,59.9887,60.0357,59.9698,59.9887,20614.0
2023-08-04 15:15:00,63.76,63.77,63.69,63.72,22438.0,59.9887,59.9981,59.9228,59.951,22438.0
2023-08-04 15:20:00,63.72,63.74,63.58,63.64,21229.0,59.951,59.9698,59.8193,59.8758,21229.0
2023-08-04 15:25:00,63.65,63.71,63.64,63.7,19879.0,59.8852,59.9416,59.8758,59.9322,19879.0
2023-08-04 15:30:00,63.7,63.73,63.59,63.59,38785.0,59.9322,59.9604,59.8287,59.8287,38785.0
2023-08-04 15:35:00,63.59,63.65,63.5,63.53,37515.0,59.8287,59.8852,59.744,59.7723,37515.0
2023-08-04 15:40:00,63.54,63.61,63.52,63.56,36159.0,59.7817,59.8475,59.7629,59.8005,36159.0
2023-08-04 15:45:00,63.57,63.61,63.51,63.59,57253.0,59.8099,59.8475,59.7535,59.8287,57253.0
2023-08-04 15:50:00,63.58,63.63,63.47,63.5,147035.0,59.8193,59.8664,59.7158,59.744,147035.0
2023-08-04 15:55:00,63.5,63.56,63.39,63.54,320502.0,59.744,59.8005,59.6405,59.7817,320502.0
2023-08-07 09:30:00,63.39,63.98,63.39,63.95,40628.0,60.1238,60.6834,60.1238,60.6549,40628.0
2023-08-07 09:35:00,63.96,64.19,63.79,64.01,45771.0,60.6644,60.8825,60.5032,60.7118,45771.0
2023-08-07 09:40:00,64.04,64.06,63.86,63.88,24420.0,60.7403,60.7592,60.5696,60.5885,24420.0
2023-08-07 09:45:00,63.87,64.12,63.84,63.9,41320.0,60.579,60.8162,60.5506,60.6075,41320.0
2023-08-07 09:50:00,63.92,63.98,63.87,63.92,16714.0,60.6265,60.6834,60.579,60.6265,16714.0
2023-08-07 09:55:00,63.92,64.0,63.78,63.96,56783.0,60.6265,60.7023,60.4937,60.6644,56783.0
2023-08-07 10:00:00,63.99,64.02,63.83,63.84,20362.0,60.6929,60.7213,60.5411,60.5506,20362.0
2023-08-07 10:05:00,63.85,64.05,63.82,64.02,26369.0,60.5601,60.7498,60.5316,60.7213,26369.0
2023-08-07 10:10:00,64.1,64.22,64.09,64.22,21894.0,60.7972,60.911,60.7877,60.911,21894.0
2023-08-07 10:15:00,64.23,64.32,64.18,64.25,21938.0,60.9205,61.0058,60.8731,60.9395,21938.0
2023-08-07 10:20:00,64.28,64.37,64.22,64.37,24606.0,60.9679,61.0533,60.911,61.0533,24606.0
2023-08-07 10:25:00,64.38,64.39,64.26,64.32,17441.0,61.0628,61.0722,60.9489,61.0058,17441.0
2023-08-07 10:30:00,64.32,64.38,64.28,64.36,18800.0,61.0058,61.0628,60.9679,61.0438,18800.0
2023-08-07 10:35:00,64.35,64.4,64.27,64.34,47177.0,61.0343,61.0817,60.9584,61.0248,47177.0
2023-08-07 10:40:00,64.35,64.49,64.3,64.48,40828.0,61.0343,61.1671,60.9869,61.1576,40828.0
2023-08-07 10:45:00,64.49,64.52,64.44,64.44,26698.0,61.1671,61.1955,61.1197,61.1197,26698.0
2023-08-07 10:50:00,64.44,64.44,64.32,64.41,16689.0,61.1197,61.1197,61.0058,61.0912,16689.0
2023-08-07 10:55:00,64.43,64.58,64.43,64.52,16524.0,61.1102,61.2525,61.1102,61.1955,16524.0
2023-08-07 11:00:00,64.53,64.53,64.35,64.38,16001.0,61.205,61.205,61.0343,61.0628,16001.0
2023-08-07 11:05:00,64.38,64.4,64.31,64.34,10628.0,61.0628,61.0817,60.9964,61.0248,10628.0
2023-08-07 11:10:00,64.35,64.44,64.35,64.41,16654.0,61.0343,61.1197,61.0343,61.0912,16654.0
2023-08-07 11:15:00,64.41,64.45,64.35,64.37,19519.0,61.0912,61.1292,61.0343,61.0533,19519.0
2023-08-07 11:20:00,64.38,64.44,64.37,64.42,14072.0,61.0628,61.1197,61.0533,61.1007,14072.0
2023-08-07 11:25:00,64.41,64.43,64.35,64.42,20405.0,61.0912,61.1102,61.0343,61.1007,20405.0
2023-08-07 11:30:00,64.42,64.44,64.32,64.35,17425.0,61.1007,61.1197,61.0058,61.0343,17425.0
2023-08-07 11:35:00,64.36,64.48,64.32,64.43,13765.0,61.0438,61.1576,61.0058,61.1102,13765.0
2023-08-07 11:40:00,64.45,64.54,64.45,64.5,8568.0,61.1292,61.2145,61.1292,61.1766,8568.0
2023-08-07 11:45:00,64.51,64.56,64.48,64.53,12341.0,61.1861,61.2335,61.1576,61.205,12341.0
2023-08-07 11:50:00,64.53,64.57,64.53,64.56,13118.0,61.205,61.243,61.205,61.2335,13118.0
2023-08-07 11:55:00,64.57,64.57,64.42,64.45,15240.0,61.243,61.243,61.1007,61.1292,15240.0
2023-08-07 12:00:00,64.46,64.51,64.39,64.51,13506.0,61.1386,61.1861,61.0722,61.1861,13506.0
2023-08-07 12:05:00,64.51,64.52,64.46,64.49,18224.0,61.1861,61.1955,61.1386,61.1671,18224.0
2023-08-07 12:10:00,64.5,64.52,64.42,64.48,12078.0,61.1766,61.1955,61.1007,61.1576,12078.0
2023-08-07 12:15:00,64.47,64.51,64.44,64.51,12028.0,61.1481,61.1861,61.1197,61.1861,12028.0
2023-08-07 12:20:00,64.51,64.52,64.47,64.49,12462.0,61.1861,61.1955,61.1481,61.1671,12462.0
2023-08-07 12:25:00,64.48,64.54,64.47,64.5,6314.0,61.1576,61.2145,61.1481,61.1766,6314.0
2023-08-07 12:30:00,64.5,64.51,64.45,64.5,19370.0,61.1766,61.1861,61.1292,61.1766,19370.0
2023-08-07 12:35:00,64.5,64.5,64.44,64.46,10224.0,61.1766,61.1766,61.1197,61.1386,10224.0
2023-08-07 12:40:00,64.46,64.46,64.4,64.43,8687.0,61.1386,61.1386,61.0817,61.1102,8687.0
2023-08-07 12:45:00,64.44,64.45,64.39,64.41,9221.0,61.1197,61.1292,61.0722,61.0912,9221.0
2023-08-07 12:50:00,64.42,64.48,64.41,64.48,16694.0,61.1007,61.1576,61.0912,61.1576,16694.0
2023-08-07 12:55:00,64.48,64.49,64.29,64.31,20834.0,61.1576,61.1671,60.9774,60.9964,20834.0
2023-08-07 13:00:00,64.34,64.45,64.34,64.45,17099.0,61.0248,61.1292,61.0248,61.1292,17099.0
2023-08-07 13:05:00,64.45,64.6,64.39,64.54,51008.0,61.1292,61.2714,61.0722,61.2145,51008.0
2023-08-07 13:10:00,64.55,64.59,64.51,64.56,30498.0,61.224,61.2619,61.1861,61.2335,30498.0
2023-08-07 13:15:00,64.56,64.6,64.54,64.58,11836.0,61.2335,61.2714,61.2145,61.2525,11836.0
2023-08-07 13:20:00,64.58,64.63,64.54,64.62,14066.0,61.2525,61.2999,61.2145,61.2904,14066.0
2023-08-07 13:25:00,64.62,64.67,64.59,64.6,8393.0,61.2904,61.3378,61.2619,61.2714,8393.0
2023-08-07 13:30:00,64.59,64.61,64.57,64.58,15088.0,61.2619,61.2809,61.243,61.2525,15088.0
2023-08-07 13:35:00,64.58,64.61,64.58,64.6,7737.0,61.2525,61.2809,61.2525,61.2714,7737.0
2023-08-07 13:40:00,64.6,64.62,64.55,64.55,12877.0,61.2714,61.2904,61.224,61.224,12877.0
2023-08-07 13:45:00,64.55,64.56,64.54,64.55,24509.0,61.224,61.2335,61.2145,61.224,24509.0
2023-08-07 13:50:00,64.55,64.58,64.54,64.56,6212.0,61.224,61.2525,61.2145,61.2335,6212.0
2023-08-07 13:55:00,64.57,64.59,64.56,64.58,12321.0,61.243,61.2619,61.2335,61.2525,12321.0
2023-08-07 14:00:00,64.59,64.62,64.57,64.57,20021.0,61.2619,61.2904,61.243,61.243,20021.0
2023-08-07 14:05:00,64.57,64.57,64.49,64.51,14919.0,61.243,61.243,61.1671,61.1861,14919.0
2023-08-07 14:10:00,64.52,64.54,64.5,64.51,9823.0,61.1955,61.2145,61.1766,61.1861,9823.0
2023-08-07 14:15:00,64.51,64.52,64.49,64.52,19372.0,61.1861,61.1955,61.1671,61.1955,19372.0
2023-08-07 14:20:00,64.52,64.53,64.49,64.51,13470.0,61.1955,61.205,61.1671,61.1861,13470.0
2023-08-07 14:25:00,64.5,64.51,64.32,64.39,27263.0,61.1766,61.1861,61.0058,61.0722,27263.0
2023-08-07 14:30:00,64.39,64.49,64.39,64.47,13497.0,61.0722,61.1671,61.0722,61.1481,13497.0
2023-08-07 14:35:00,64.45,64.48,64.4,64.41,10467.0,61.1292,61.1576,61.0817,61.0912,10467.0
2023-08-07 14:40:00,64.42,64.45,64.4,64.45,16542.0,61.1007,61.1292,61.0817,61.1292,16542.0
2023-08-07 14:45:00,64.45,64.48,64.41,64.42,31047.0,61.1292,61.1576,61.0912,61.1007,31047.0
2023-08-07 14:50:00,64.42,64.47,64.41,64.45,25035.0,61.1007,61.1481,61.0912,61.1292,25035.0
2023-08-07 14:55:00,64.45,64.46,64.41,64.42,23286.0,61.1292,61.1386,61.0912,61.1007,23286.0
2023-08-07 15:00:00,64.42,64.44,64.36,64.36,40394.0,61.1007,61.1197,61.0438,61.0438,40394.0
2023-08-07 15:05:00,64.37,64.37,64.28,64.31,33674.0,61.0533,61.0533,60.9679,60.9964,33674.0
2023-08-07 15:10:00,64.31,64.37,64.17,64.19,64876.0,60.9964,61.0533,60.8636,60.8825,64876.0
2023-08-07 15:15:00,64.19,64.21,64.14,64.18,28205.0,60.8825,60.9015,60.8351,60.8731,28205.0
2023-08-07 15:20:00,64.19,64.2,64.13,64.17,37327.0,60.8825,60.892,60.8256,60.8636,37327.0
2023-08-07 15:25:00,64.17,64.22,64.14,64.14,35220.0,60.8636,60.911,60.8351,60.8351,35220.0
2023-08-07 15:30:00,64.14,64.22,64.13,64.2,31915.0,60.8351,60.911,60.8256,60.892,31915.0
2023-08-07 15:35:00,64.2,64.24,64.16,64.22,35893.0,60.892,60.93,60.8541,60.911,35893.0
2023-08-07 15:40:00,64.22,64.35,64.21,64.26,65846.0,60.911,61.0343,60.9015,60.9489,65846.0
2023-08-07 15:45:00,64.26,64.31,64.21,64.27,39789.0,60.9489,60.9964,60.9015,60.9584,39789.0
2023-08-07 15:50:00,64.26,64.33,64.18,64.19,84142.0,60.9489,61.0153,60.8731,60.8825,84142.0
2023-08-07 15:55:00,64.18,64.29,64.16,64.18,228914.0,60.8731,60.9774,60.8541,60.8731,228914.0
2023-08-08 09:30:00,63.1,63.32,62.86,63.21,47635.0,59.8487,60.0574,59.6211,59.953,47635.0
2023-08-08 09:35:00,63.21,63.22,62.83,62.83,26674.0,59.953,59.9625,59.5926,59.5926,26674.0
2023-08-08 09:40:00,62.82,62.84,62.57,62.76,27365.0,59.5831,59.6021,59.346,59.5262,27365.0
2023-08-08 09:45:00,62.76,62.99,62.7,62.96,17483.0,59.5262,59.7444,59.4693,59.7159,17483.0
2023-08-08 09:50:00,62.96,63.06,62.85,63.05,24808.0,59.7159,59.8108,59.6116,59.8013,24808.0
2023-08-08 09:55:00,63.01,63.06,62.91,62.94,16482.0,59.7633,59.8108,59.6685,59.697,16482.0
2023-08-08 10:00:00,62.96,63.0,62.91,62.96,19383.0,59.7159,59.7539,59.6685,59.7159,19383.0
2023-08-08 10:05:00,62.97,63.02,62.91,63.02,20179.0,59.7254,59.7728,59.6685,59.7728,20179.0
2023-08-08 10:10:00,63.02,63.02,62.75,62.79,26449.0,59.7728,59.7728,59.5167,59.5547,26449.0
2023-08-08 10:15:00,62.77,62.77,62.62,62.7,27625.0,59.5357,59.5357,59.3934,59.4693,27625.0
2023-08-08 10:20:00,62.72,62.72,62.55,62.64,22744.0,59.4883,59.4883,59.3271,59.4124,22744.0
2023-08-08 10:25:00,62.66,62.7,62.59,62.64,20269.0,59.4314,59.4693,59.365,59.4124,20269.0
2023-08-08 10:30:00,62.62,62.66,62.48,62.51,24206.0,59.3934,59.4314,59.2607,59.2891,24206.0
2023-08-08 10:35:00,62.5,62.51,62.31,62.33,33816.0,59.2796,59.2891,59.0994,59.1184,33816.0
2023-08-08 10:40:00,62.34,62.63,62.31,62.63,23269.0,59.1279,59.4029,59.0994,59.4029,23269.0
2023-08-08 10:45:00,62.64,62.75,62.63,62.73,21954.0,59.4124,59.5167,59.4029,59.4978,21954.0
2023-08-08 10:50:00,62.74,62.78,62.65,62.69,19281.0,59.5073,59.5452,59.4219,59.4598,19281.0
2023-08-08 10:55:00,62.68,62.88,62.68,62.8,20747.0,59.4504,59.64,59.4504,59.5642,20747.0
2023-08-08 11:00:00,62.81,62.81,62.65,62.66,18842.0,59.5737,59.5737,59.4219,59.4314,18842.0
2023-08-08 11:05:00,62.67,62.78,62.63,62.72,17286.0,59.4409,59.5452,59.4029,59.4883,17286.0
2023-08-08 11:10:00,62.73,62.84,62.71,62.84,19466.0,59.4978,59.6021,59.4788,59.6021,19466.0
2023-08-08 11:15:00,62.83,62.9,62.8,62.9,16378.0,59.5926,59.659,59.5642,59.659,16378.0
2023-08-08 11:20:00,62.92,62.95,62.85,62.85,14822.0,59.678,59.7064,59.6116,59.6116,14822.0
2023-08-08 11:25:00,62.84,62.93,62.78,62.89,18793.0,59.6021,59.6875,59.5452,59.6495,18793.0
2023-08-08 11:30:00,62.88,62.9,62.84,62.86,15537.0,59.64,59.659,59.6021,59.6211,15537.0
2023-08-08 11:35:00,62.85,62.89,62.83,62.85,12476.0,59.6116,59.6495,59.5926,59.6116,12476.0
2023-08-08 11:40:00,62.84,62.95,62.84,62.94,12062.0,59.6021,59.7064,59.6021,59.697,12062.0
2023-08-08 11:45:00,62.95,63.09,62.94,63.07,14676.0,59.7064,59.8392,59.697,59.8203,14676.0
2023-08-08 11:50:00,63.08,63.08,63.0,63.01,12230.0,59.8297,59.8297,59.7539,59.7633,12230.0
2023-08-08 11:55:00,63.0,63.05,62.96,62.96,12860.0,59.7539,59.8013,59.7159,59.7159,12860.0
2023-08-08 12:00:00,62.96,63.04,62.96,63.01,8811.0,59.7159,59.7918,59.7159,59.7633,8811.0
2023-08-08 12:05:00,63.02,63.08,63.01,63.08,11379.0,59.7728,59.8297,59.7633,59.8297,11379.0
2023-08-08 12:10:00,63.06,63.1,63.01,63.07,11751.0,59.8108,59.8487,59.7633,59.8203,11751.0
2023-08-08 12:15:00,63.08,63.17,63.08,63.17,9304.0,59.8297,59.9151,59.8297,59.9151,9304.0
2023-08-08 12:20:00,63.19,63.2,63.07,63.09,13802.0,59.9341,59.9436,59.8203,59.8392,13802.0
2023-08-08 12:25:00,63.11,63.13,63.08,63.13,13683.0,59.8582,59.8772,59.8297,59.8772,13683.0
2023-08-08 12:30:00,63.14,63.16,63.09,63.16,12223.0,59.8866,59.9056,59.8392,59.9056,12223.0
2023-08-08 12:35:00,63.16,63.21,63.14,63.16,12478.0,59.9056,59.953,59.8866,59.9056,12478.0
2023-08-08 12:40:00,63.16,63.18,63.12,63.14,22973.0,59.9056,59.9246,59.8677,59.8866,22973.0
2023-08-08 12:45:00,63.14,63.23,63.14,63.23,10620.0,59.8866,59.972,59.8866,59.972,10620.0
2023-08-08 12:50:00,63.24,63.27,63.22,63.27,11227.0,59.9815,60.01,59.9625,60.01,11227.0
2023-08-08 12:55:00,63.27,63.31,63.22,63.3,11908.0,60.01,60.0479,59.9625,60.0384,11908.0
2023-08-08 13:00:00,63.3,63.38,63.3,63.37,8414.0,60.0384,60.1143,60.0384,60.1048,8414.0
2023-08-08 13:05:00,63.39,63.41,63.32,63.37,14086.0,60.1238,60.1427,60.0574,60.1048,14086.0
2023-08-08 13:10:00,63.37,63.37,63.29,63.31,12816.0,60.1048,60.1048,60.0289,60.0479,12816.0
2023-08-08 13:15:00,63.31,63.39,63.31,63.32,15172.0,60.0479,60.1238,60.0479,60.0574,15172.0
2023-08-08 13:20:00,63.32,63.35,63.32,63.33,9587.0,60.0574,60.0858,60.0574,60.0669,9587.0
2023-08-08 13:25:00,63.32,63.36,63.3,63.35,12820.0,60.0574,60.0953,60.0384,60.0858,12820.0
2023-08-08 13:30:00,63.37,63.44,63.36,63.38,10555.0,60.1048,60.1712,60.0953,60.1143,10555.0
2023-08-08 13:35:00,63.37,63.43,63.32,63.41,13959.0,60.1048,60.1617,60.0574,60.1427,13959.0
2023-08-08 13:40:00,63.41,63.47,63.41,63.45,11616.0,60.1427,60.1996,60.1427,60.1807,11616.0
2023-08-08 13:45:00,63.44,63.44,63.39,63.4,9809.0,60.1712,60.1712,60.1238,60.1333,9809.0
2023-08-08 13:50:00,63.4,63.48,63.38,63.45,11944.0,60.1333,60.2091,60.1143,60.1807,11944.0
2023-08-08 13:55:00,63.46,63.48,63.44,63.46,8517.0,60.1902,60.2091,60.1712,60.1902,8517.0
2023-08-08 14:00:00,63.47,63.49,63.44,63.47,14756.0,60.1996,60.2186,60.1712,60.1996,14756.0
2023-08-08 14:05:00,63.46,63.51,63.45,63.49,19291.0,60.1902,60.2376,60.1807,60.2186,19291.0
2023-08-08 14:10:00,63.48,63.56,63.46,63.54,17135.0,60.2091,60.285,60.1902,60.266,17135.0
2023-08-08 14:15:00,63.53,63.56,63.51,63.52,14775.0,60.2566,60.285,60.2376,60.2471,14775.0
2023-08-08 14:20:00,63.52,63.56,63.5,63.56,11855.0,60.2471,60.285,60.2281,60.285,11855.0
2023-08-08 14:25:00,63.57,63.58,63.48,63.5,12352.0,60.2945,60.304,60.2091,60.2281,12352.0
2023-08-08 14:30:00,63.5,63.57,63.5,63.55,10526.0,60.2281,60.2945,60.2281,60.2755,10526.0
2023-08-08 14:35:00,63.55,63.57,63.53,63.56,8342.0,60.2755,60.2945,60.2566,60.285,8342.0
2023-08-08 14:40:00,63.58,63.6,63.53,63.54,9950.0,60.304,60.3229,60.2566,60.266,9950.0
2023-08-08 14:45:00,63.55,63.57,63.51,63.56,14432.0,60.2755,60.2945,60.2376,60.285,14432.0
2023-08-08 14:50:00,63.57,63.58,63.53,63.55,11194.0,60.2945,60.304,60.2566,60.2755,11194.0
2023-08-08 14:55:00,63.55,63.64,63.54,63.62,21550.0,60.2755,60.3609,60.266,60.3419,21550.0
2023-08-08 15:00:00,63.61,63.62,63.56,63.59,12709.0,60.3324,60.3419,60.285,60.3135,12709.0
2023-08-08 15:05:00,63.58,63.62,63.57,63.61,8972.0,60.304,60.3419,60.2945,60.3324,8972.0
2023-08-08 15:10:00,63.6,63.63,63.57,63.59,12903.0,60.3229,60.3514,60.2945,60.3135,12903.0
2023-08-08 15:15:00,63.58,63.63,63.58,63.63,17369.0,60.304,60.3514,60.304,60.3514,17369.0
2023-08-08 15:20:00,63.63,63.67,63.61,63.67,22534.0,60.3514,60.3893,60.3324,60.3893,22534.0
2023-08-08 15:25:00,63.67,63.69,63.66,63.66,18601.0,60.3893,60.4083,60.3799,60.3799,18601.0
2023-08-08 15:30:00,63.66,63.67,63.59,63.59,23364.0,60.3799,60.3893,60.3135,60.3135,23364.0
2023-08-08 15:35:00,63.6,63.62,63.55,63.61,33986.0,60.3229,60.3419,60.2755,60.3324,33986.0
2023-08-08 15:40:00,63.61,63.68,63.59,63.63,47252.0,60.3324,60.3988,60.3135,60.3514,47252.0
2023-08-08 15:45:00,63.63,63.66,63.59,63.6,39878.0,60.3514,60.3799,60.3135,60.3229,39878.0
2023-08-08 15:50:00,63.6,63.62,63.44,63.47,98628.0,60.3229,60.3419,60.1712,60.1996,98628.0
2023-08-08 15:55:00,63.47,63.56,63.42,63.5,246424.0,60.1996,60.285,60.1522,60.2281,246424.0
2023-08-09 09:30:00,63.33,63.46,63.23,63.41,36823.0,60.0669,60.1902,59.972,60.1427,36823.0
2023-08-09 09:35:00,63.44,63.47,63.23,63.46,28176.0,60.1712,60.1996,59.972,60.1902,28176.0
2023-08-09 09:40:00,63.43,63.55,63.43,63.55,21304.0,60.1617,60.2755,60.1617,60.2755,21304.0
2023-08-09 09:45:00,63.55,63.73,63.54,63.73,22024.0,60.2755,60.4462,60.266,60.4462,22024.0
2023-08-09 09:50:00,63.75,63.75,63.53,63.57,27322.0,60.4652,60.4652,60.2566,60.2945,27322.0
2023-08-09 09:55:00,63.58,63.66,63.57,63.66,17108.0,60.304,60.3799,60.2945,60.3799,17108.0
2023-08-09 10:00:00,63.68,63.78,63.66,63.72,23066.0,60.3988,60.4937,60.3799,60.4368,23066.0
2023-08-09 10:05:00,63.72,63.72,63.61,63.64,21474.0,60.4368,60.4368,60.3324,60.3609,21474.0
2023-08-09 10:10:00,63.63,63.73,63.56,63.7,18952.0,60.3514,60.4462,60.285,60.4178,18952.0
2023-08-09 10:15:00,63.68,63.8,63.66,63.78,15344.0,60.3988,60.5126,60.3799,60.4937,15344.0
2023-08-09 10:20:00,63.78,63.84,63.75,63.79,14198.0,60.4937,60.5506,60.4652,60.5032,14198.0
2023-08-09 10:25:00,63.79,63.83,63.73,63.82,10815.0,60.5032,60.5411,60.4462,60.5316,10815.0
2023-08-09 10:30:00,63.82,63.83,63.72,63.74,19974.0,60.5316,60.5411,60.4368,60.4557,19974.0
2023-08-09 10:35:00,63.75,63.84,63.74,63.8,9314.0,60.4652,60.5506,60.4557,60.5126,9314.0
2023-08-09 10:40:00,63.8,63.84,63.76,63.76,11959.0,60.5126,60.5506,60.4747,60.4747,11959.0
2023-08-09 10:45:00,63.73,63.73,63.69,63.72,10794.0,60.4462,60.4462,60.4083,60.4368,10794.0
2023-08-09 10:50:00,63.72,63.73,63.59,63.64,20771.0,60.4368,60.4462,60.3135,60.3609,20771.0
2023-08-09 10:55:00,63.63,63.68,63.58,63.6,14091.0,60.3514,60.3988,60.304,60.3229,14091.0
2023-08-09 11:00:00,63.61,63.61,63.45,63.56,17556.0,60.3324,60.3324,60.1807,60.285,17556.0
2023-08-09 11:05:00,63.59,63.59,63.5,63.54,15773.0,60.3135,60.3135,60.2281,60.266,15773.0
2023-08-09 11:10:00,63.53,63.58,63.51,63.57,8648.0,60.2566,60.304,60.2376,60.2945,8648.0
2023-08-09 11:15:00,63.58,63.58,63.34,63.35,18982.0,60.304,60.304,60.0763,60.0858,18982.0
2023-08-09 11:20:00,63.35,63.36,63.24,63.28,11261.0,60.0858,60.0953,59.9815,60.0194,11261.0
2023-08-09 11:25:00,63.26,63.29,63.2,63.21,18503.0,60.0005,60.0289,59.9436,59.953,18503.0
2023-08-09 11:30:00,63.21,63.27,63.13,63.27,16051.0,59.953,60.01,59.8772,60.01,16051.0
2023-08-09 11:35:00,63.29,63.31,63.26,63.29,11175.0,60.0289,60.0479,60.0005,60.0289,11175.0
2023-08-09 11:40:00,63.29,63.29,63.15,63.16,11445.0,60.0289,60.0289,59.8961,59.9056,11445.0
2023-08-09 11:45:00,63.17,63.19,63.08,63.09,12496.0,59.9151,59.9341,59.8297,59.8392,12496.0
2023-08-09 11:50:00,63.08,63.11,62.99,62.99,16145.0,59.8297,59.8582,59.7444,59.7444,16145.0
2023-08-09 11:55:00,62.97,62.97,62.82,62.94,14295.0,59.7254,59.7254,59.5831,59.697,14295.0
2023-08-09 12:00:00,62.93,62.95,62.9,62.93,16332.0,59.6875,59.7064,59.659,59.6875,16332.0
2023-08-09 12:05:00,62.94,63.01,62.93,62.98,12874.0,59.697,59.7633,59.6875,59.7349,12874.0
2023-08-09 12:10:00,62.98,62.99,62.86,62.93,12878.0,59.7349,59.7444,59.6211,59.6875,12878.0
2023-08-09 12:15:00,62.93,62.97,62.89,62.9,9525.0,59.6875,59.7254,59.6495,59.659,9525.0
2023-08-09 12:20:00,62.9,62.94,62.84,62.92,10346.0,59.659,59.697,59.6021,59.678,10346.0
2023-08-09 12:25:00,62.93,62.96,62.89,62.92,11327.0,59.6875,59.7159,59.6495,59.678,11327.0
2023-08-09 12:30:00,62.92,63.01,62.91,63.0,19352.0,59.678,59.7633,59.6685,59.7539,19352.0
2023-08-09 12:35:00,63.01,63.01,62.93,62.97,15595.0,59.7633,59.7633,59.6875,59.7254,15595.0
2023-08-09 12:40:00,62.98,63.01,62.94,62.94,9352.0,59.7349,59.7633,59.697,59.697,9352.0
2023-08-09 12:45:00,62.94,63.02,62.93,63.02,8282.0,59.697,59.7728,59.6875,59.7728,8282.0
2023-08-09 12:50:00,63.03,63.06,63.0,63.06,26003.0,59.7823,59.8108,59.7539,59.8108,26003.0
2023-08-09 12:55:00,63.07,63.13,63.05,63.08,38901.0,59.8203,59.8772,59.8013,59.8297,38901.0
2023-08-09 13:00:00,63.07,63.09,63.02,63.06,6559.0,59.8203,59.8392,59.7728,59.8108,6559.0
2023-08-09 13:05:00,63.06,63.12,63.06,63.11,10106.0,59.8108,59.8677,59.8108,59.8582,10106.0
2023-08-09 13:10:00,63.1,63.13,63.1,63.11,9643.0,59.8487,59.8772,59.8487,59.8582,9643.0
2023-08-09 13:15:00,63.11,63.13,63.09,63.09,10896.0,59.8582,59.8772,59.8392,59.8392,10896.0
2023-08-09 13:20:00,63.09,63.13,63.09,63.13,10641.0,59.8392,59.8772,59.8392,59.8772,10641.0
2023-08-09 13:25:00,63.13,63.13,63.09,63.1,8508.0,59.8772,59.8772,59.8392,59.8487,8508.0
2023-08-09 13:30:00,63.11,63.18,63.1,63.15,11471.0,59.8582,59.9246,59.8487,59.8961,11471.0
2023-08-09 13:35:00,63.15,63.23,63.15,63.21,12693.0,59.8961,59.972,59.8961,59.953,12693.0
2023-08-09 13:40:00,63.22,63.24,63.19,63.24,11047.0,59.9625,59.9815,59.9341,59.9815,11047.0
2023-08-09 13:45:00,63.24,63.25,63.17,63.17,18372.0,59.9815,59.991,59.9151,59.9151,18372.0
2023-08-09 13:50:00,63.17,63.19,63.15,63.16,9564.0,59.9151,59.9341,59.8961,59.9056,9564.0
2023-08-09 13:55:00,63.16,63.16,63.12,63.14,15383.0,59.9056,59.9056,59.8677,59.8866,15383.0
2023-08-09 14:00:00,63.16,63.21,63.14,63.21,15450.0,59.9056,59.953,59.8866,59.953,15450.0
2023-08-09 14:05:00,63.21,63.26,63.21,63.24,13436.0,59.953,60.0005,59.953,59.9815,13436.0
2023-08-09 14:10:00,63.25,63.3,63.2,63.29,10225.0,59.991,60.0384,59.9436,60.0289,10225.0
2023-08-09 14:15:00,63.3,63.31,63.24,63.24,12877.0,60.0384,60.0479,59.9815,59.9815,12877.0
2023-08-09 14:20:00,63.25,63.25,63.17,63.21,13403.0,59.991,59.991,59.9151,59.953,13403.0
2023-08-09 14:25:00,63.21,63.26,63.19,63.24,11355.0,59.953,60.0005,59.9341,59.9815,11355.0
2023-08-09 14:30:00,63.24,63.32,63.23,63.3,21347.0,59.9815,60.0574,59.972,60.0384,21347.0
2023-08-09 14:35:00,63.3,63.31,63.27,63.29,10693.0,60.0384,60.0479,60.01,60.0289,10693.0
2023-08-09 14:40:00,63.3,63.3,63.26,63.27,10439.0,60.0384,60.0384,60.0005,60.01,10439.0
2023-08-09 14:45:00,63.28,63.29,63.22,63.29,9312.0,60.0194,60.0289,59.9625,60.0289,9312.0
2023-08-09 14:50:00,63.28,63.29,63.25,63.26,15069.0,60.0194,60.0289,59.991,60.0005,15069.0
2023-08-09 14:55:00,63.26,63.29,63.25,63.25,11416.0,60.0005,60.0289,59.991,59.991,11416.0
2023-08-09 15:00:00,63.25,63.25,63.2,63.23,15591.0,59.991,59.991,59.9436,59.972,15591.0
2023-08-09 15:05:00,63.22,63.24,63.14,63.18,20998.0,59.9625,59.9815,59.8866,59.9246,20998.0
2023-08-09 15:10:00,63.17,63.22,63.16,63.18,16223.0,59.9151,59.9625,59.9056,59.9246,16223.0
2023-08-09 15:15:00,63.18,63.18,63.13,63.16,15835.0,59.9246,59.9246,59.8772,59.9056,15835.0
2023-08-09 15:20:00,63.15,63.23,63.13,63.2,23114.0,59.8961,59.972,59.8772,59.9436,23114.0
2023-08-09 15:25:00,63.21,63.21,63.17,63.18,14910.0,59.953,59.953,59.9151,59.9246,14910.0
2023-08-09 15:30:00,63.18,63.18,63.08,63.09,28811.0,59.9246,59.9246,59.8297,59.8392,28811.0
2023-08-09 15:35:00,63.08,63.1,63.03,63.06,34604.0,59.8297,59.8487,59.7823,59.8108,34604.0
2023-08-09 15:40:00,63.06,63.1,62.99,62.99,42095.0,59.8108,59.8487,59.7444,59.7444,42095.0
2023-08-09 15:45:00,62.98,62.98,62.74,62.75,40185.0,59.7349,59.7349,59.5073,59.5167,40185.0
2023-08-09 15:50:00,62.75,62.8,62.65,62.76,100156.0,59.5167,59.5642,59.4219,59.5262,100156.0
2023-08-09 15:55:00,62.76,62.76,62.58,62.63,291526.0,59.5262,59.5262,59.3555,59.4029,291526.0
2023-08-10 09:30:00,62.6,63.27,62.6,63.19,55388.0,59.3745,60.01,59.3745,59.9341,55388.0
2023-08-10 09:35:00,63.19,63.23,63.11,63.15,28145.0,59.9341,59.972,59.8582,59.8961,28145.0
2023-08-10 09:40:00,63.15,63.15,62.98,63.07,17495.0,59.8961,59.8961,59.7349,59.8203,17495.0
2023-08-10 09:45:00,63.1,63.22,63.08,63.19,25333.0,59.8487,59.9625,59.8297,59.9341,25333.0
2023-08-10 09:50:00,63.21,63.26,63.12,63.21,40953.0,59.953,60.0005,59.8677,59.953,40953.0
2023-08-10 09:55:00,63.22,63.32,63.2,63.32,39495.0,59.9625,60.0574,59.9436,60.0574,39495.0
2023-08-10 10:00:00,63.32,63.38,63.27,63.28,30137.0,60.0574,60.1143,60.01,60.0194,30137.0
2023-08-10 10:05:00,63.28,63.42,63.26,63.38,23256.0,60.0194,60.1522,60.0005,60.1143,23256.0
2023-08-10 10:10:00,63.39,63.41,63.33,63.35,31121.0,60.1238,60.1427,60.0669,60.0858,31121.0
2023-08-10 10:15:00,63.35,63.37,63.25,63.3,29071.0,60.0858,60.1048,59.991,60.0384,29071.0
2023-08-10 10:20:00,63.31,63.35,63.25,63.34,24117.0,60.0479,60.0858,59.991,60.0763,24117.0
2023-08-10 10:25:00,63.34,63.35,63.23,63.33,40951.0,60.0763,60.0858,59.972,60.0669,40951.0
2023-08-10 10:30:00,63.32,63.32,63.18,63.24,71502.0,60.0574,60.0574,59.9246,59.9815,71502.0
2023-08-10 10:35:00,63.24,63.24,63.0,63.03,18862.0,59.9815,59.9815,59.7539,59.7823,18862.0
2023-08-10 10:40:00,63.02,63.05,62.88,62.89,59927.0,59.7728,59.8013,59.64,59.6495,59927.0
2023-08-10 10:45:00,62.88,62.94,62.71,62.91,30056.0,59.64,59.697,59.4788,59.6685,30056.0
2023-08-10 10:50:00,62.9,63.0,62.84,63.0,25228.0,59.659,59.7539,59.6021,59.7539,25228.0
2023-08-10 10:55:00,63.0,63.06,62.98,63.01,21865.0,59.7539,59.8108,59.7349,59.7633,21865.0
2023-08-10 11:00:00,63.01,63.02,62.91,62.92,12481.0,59.7633,59.7728,59.6685,59.678,12481.0
2023-08-10 11:05:00,62.91,62.91,62.82,62.82,20715.0,59.6685,59.6685,59.5831,59.5831,20715.0
2023-08-10 11:10:00,62.82,62.9,62.8,62.89,17427.0,59.5831,59.659,59.5642,59.6495,17427.0
2023-08-10 11:15:00,62.88,62.88,62.72,62.74,22399.0,59.64,59.64,59.4883,59.5073,22399.0
2023-08-10 11:20:00,62.74,62.83,62.69,62.81,19529.0,59.5073,59.5926,59.4598,59.5737,19529.0
2023-08-10 11:25:00,62.81,62.91,62.81,62.83,18811.0,59.5737,59.6685,59.5737,59.5926,18811.0
2023-08-10 11:30:00,62.82,62.82,62.72,62.78,18826.0,59.5831,59.5831,59.4883,59.5452,18826.0
2023-08-10 11:35:00,62.79,62.84,62.73,62.75,19219.0,59.5547,59.6021,59.4978,59.5167,19219.0
2023-08-10 11:40:00,62.74,62.74,62.6,62.6,26417.0,59.5073,59.5073,59.3745,59.3745,26417.0
2023-08-10 11:45:00,62.61,62.61,62.49,62.57,32501.0,59.384,59.384,59.2701,59.346,32501.0
2023-08-10 11:50:00,62.58,62.58,62.42,62.46,20477.0,59.3555,59.3555,59.2037,59.2417,20477.0
2023-08-10 11:55:00,62.46,62.58,62.43,62.58,22472.0,59.2417,59.3555,59.2132,59.3555,22472.0
2023-08-10 12:00:00,62.57,62.61,62.48,62.6,23546.0,59.346,59.384,59.2607,59.3745,23546.0
2023-08-10 12:05:00,62.6,62.61,62.39,62.39,31954.0,59.3745,59.384,59.1753,59.1753,31954.0
2023-08-10 12:10:00,62.38,62.39,62.3,62.33,18490.0,59.1658,59.1753,59.0899,59.1184,18490.0
2023-08-10 12:15:00,62.32,62.38,62.26,62.36,23827.0,59.1089,59.1658,59.052,59.1468,23827.0
2023-08-10 12:20:00,62.36,62.36,62.26,62.26,15666.0,59.1468,59.1468,59.052,59.052,15666.0
2023-08-10 12:25:00,62.25,62.25,62.16,62.23,20171.0,59.0425,59.0425,58.9571,59.0235,20171.0
2023-08-10 12:30:00,62.23,62.29,62.19,62.29,25520.0,59.0235,59.0804,58.9856,59.0804,25520.0
2023-08-10 12:35:00,62.3,62.43,62.29,62.43,12654.0,59.0899,59.2132,59.0804,59.2132,12654.0
2023-08-10 12:40:00,62.42,62.46,62.36,62.46,16331.0,59.2037,59.2417,59.1468,59.2417,16331.0
2023-08-10 12:45:00,62.44,62.57,62.41,62.57,33432.0,59.2227,59.346,59.1943,59.346,33432.0
2023-08-10 12:50:00,62.57,62.57,62.42,62.44,15963.0,59.346,59.346,59.2037,59.2227,15963.0
2023-08-10 12:55:00,62.44,62.44,62.3,62.38,15146.0,59.2227,59.2227,59.0899,59.1658,15146.0
2023-08-10 13:00:00,62.37,62.42,62.32,62.4,18406.0,59.1563,59.2037,59.1089,59.1848,18406.0
2023-08-10 13:05:00,62.4,62.49,62.4,62.47,26600.0,59.1848,59.2701,59.1848,59.2512,26600.0
2023-08-10 13:10:00,62.47,62.47,62.4,62.46,25061.0,59.2512,59.2512,59.1848,59.2417,25061.0
2023-08-10 13:15:00,62.47,62.58,62.39,62.57,107876.0,59.2512,59.3555,59.1753,59.346,107876.0
2023-08-10 13:20:00,62.56,62.57,62.49,62.52,21655.0,59.3365,59.346,59.2701,59.2986,21655.0
2023-08-10 13:25:00,62.53,62.59,62.51,62.59,21662.0,59.3081,59.365,59.2891,59.365,21662.0
2023-08-10 13:30:00,62.58,62.6,62.55,62.59,21353.0,59.3555,59.3745,59.3271,59.365,21353.0
2023-08-10 13:35:00,62.58,62.59,62.53,62.58,58360.0,59.3555,59.365,59.3081,59.3555,58360.0
2023-08-10 13:40:00,62.59,62.62,62.54,62.61,60917.0,59.365,59.3934,59.3176,59.384,60917.0
2023-08-10 13:45:00,62.62,62.7,62.62,62.64,13338.0,59.3934,59.4693,59.3934,59.4124,13338.0
2023-08-10 13:50:00,62.64,62.68,62.58,62.62,17018.0,59.4124,59.4504,59.3555,59.3934,17018.0
2023-08-10 13:55:00,62.62,62.62,62.54,62.57,130959.0,59.3934,59.3934,59.3176,59.346,130959.0
2023-08-10 14:00:00,62.57,62.68,62.55,62.66,23659.0,59.346,59.4504,59.3271,59.4314,23659.0
2023-08-10 14:05:00,62.66,62.86,62.66,62.83,28474.0,59.4314,59.6211,59.4314,59.5926,28474.0
2023-08-10 14:10:00,62.84,62.99,62.82,62.98,33751.0,59.6021,59.7444,59.5831,59.7349,33751.0
2023-08-10 14:15:00,62.99,63.06,62.94,62.97,36868.0,59.7444,59.8108,59.697,59.7254,36868.0
2023-08-10 14:20:00,62.97,63.03,62.95,63.02,18841.0,59.7254,59.7823,59.7064,59.7728,18841.0
2023-08-10 14:25:00,63.01,63.02,62.95,62.96,16572.0,59.7633,59.7728,59.7064,59.7159,16572.0
2023-08-10 14:30:00,62.96,63.0,62.92,62.93,17767.0,59.7159,59.7539,59.678,59.6875,17767.0
2023-08-10 14:35:00,62.93,63.02,62.92,63.02,23505.0,59.6875,59.7728,59.678,59.7728,23505.0
2023-08-10 14:40:00,63.02,63.03,62.96,63.03,23860.0,59.7728,59.7823,59.7159,59.7823,23860.0
2023-08-10 14:45:00,63.03,63.12,63.03,63.09,21844.0,59.7823,59.8677,59.7823,59.8392,21844.0
2023-08-10 14:50:00,63.07,63.11,63.04,63.09,15663.0,59.8203,59.8582,59.7918,59.8392,15663.0
2023-08-10 14:55:00,63.1,63.14,63.06,63.14,28163.0,59.8487,59.8866,59.8108,59.8866,28163.0
2023-08-10 15:00:00,63.13,63.13,62.9,62.95,32445.0,59.8772,59.8772,59.659,59.7064,32445.0
2023-08-10 15:05:00,62.93,62.96,62.92,62.93,14195.0,59.6875,59.7159,59.678,59.6875,14195.0
2023-08-10 15:10:00,62.93,62.97,62.85,62.91,19155.0,59.6875,59.7254,59.6116,59.6685,19155.0
2023-08-10 15:15:00,62.92,62.94,62.91,62.91,14262.0,59.678,59.697,59.6685,59.6685,14262.0
2023-08-10 15:20:00,62.92,62.93,62.84,62.88,23667.0,59.678,59.6875,59.6021,59.64,23667.0
2023-08-10 15:25:00,62.87,62.89,62.79,62.83,34563.0,59.6306,59.6495,59.5547,59.5926,34563.0
2023-08-10 15:30:00,62.83,62.83,62.65,62.66,25818.0,59.5926,59.5926,59.4219,59.4314,25818.0
2023-08-10 15:35:00,62.65,62.65,62.58,62.61,32856.0,59.4219,59.4219,59.3555,59.384,32856.0
2023-08-10 15:40:00,62.6,62.64,62.55,62.61,47188.0,59.3745,59.4124,59.3271,59.384,47188.0
2023-08-10 15:45:00,62.6,62.73,62.59,62.72,49436.0,59.3745,59.4978,59.365,59.4883,49436.0
2023-08-10 15:50:00,62.71,62.73,62.66,62.71,71880.0,59.4788,59.4978,59.4314,59.4788,71880.0
2023-08-10 15:55:00,62.71,62.72,62.61,62.66,228426.0,59.4788,59.4883,59.384,59.4314,228426.0
2023-08-11 09:30:00,62.68,62.92,62.46,62.85,32048.0,59.4504,59.678,59.2417,59.6116,32048.0
2023-08-11 09:35:00,62.76,62.91,62.75,62.8,24581.0,59.5262,59.6685,59.5167,59.5642,24581.0
2023-08-11 09:40:00,62.81,62.97,62.73,62.92,34018.0,59.5737,59.7254,59.4978,59.678,34018.0
2023-08-11 09:45:00,62.92,62.96,62.82,62.89,18628.0,59.678,59.7159,59.5831,59.6495,18628.0
2023-08-11 09:50:00,62.89,62.95,62.87,62.87,25062.0,59.6495,59.7064,59.6306,59.6306,25062.0
2023-08-11 09:55:00,62.85,62.91,62.82,62.87,10599.0,59.6116,59.6685,59.5831,59.6306,10599.0
2023-08-11 10:00:00,62.89,63.14,62.88,63.04,39132.0,59.6495,59.8866,59.64,59.7918,39132.0
2023-08-11 10:05:00,63.02,63.13,63.02,63.09,11441.0,59.7728,59.8772,59.7728,59.8392,11441.0
2023-08-11 10:10:00,63.11,63.2,63.03,63.19,12120.0,59.8582,59.9436,59.7823,59.9341,12120.0
2023-08-11 10:15:00,63.18,63.21,63.1,63.16,19886.0,59.9246,59.953,59.8487,59.9056,19886.0
2023-08-11 10:20:00,63.17,63.32,63.17,63.3,21642.0,59.9151,60.0574,59.9151,60.0384,21642.0
2023-08-11 10:25:00,63.29,63.33,63.23,63.29,9400.0,60.0289,60.0669,59.972,60.0289,9400.0
2023-08-11 10:30:00,63.33,63.38,63.27,63.34,11654.0,60.0669,60.1143,60.01,60.0763,11654.0
2023-08-11 10:35:00,63.33,63.49,63.31,63.48,12146.0,60.0669,60.2186,60.0479,60.2091,12146.0
2023-08-11 10:40:00,63.5,63.5,63.39,63.46,33436.0,60.2281,60.2281,60.1238,60.1902,33436.0
2023-08-11 10:45:00,63.46,63.48,63.39,63.41,30999.0,60.1902,60.2091,60.1238,60.1427,30999.0
2023-08-11 10:50:00,63.41,63.45,63.38,63.44,42901.0,60.1427,60.1807,60.1143,60.1712,42901.0
2023-08-11 10:55:00,63.44,63.5,63.41,63.45,18840.0,60.1712,60.2281,60.1427,60.1807,18840.0
2023-08-11 11:00:00,63.46,63.5,63.45,63.48,17789.0,60.1902,60.2281,60.1807,60.2091,17789.0
2023-08-11 11:05:00,63.48,63.48,63.43,63.46,29579.0,60.2091,60.2091,60.1617,60.1902,29579.0
2023-08-11 11:10:00,63.46,63.47,63.41,63.45,58103.0,60.1902,60.1996,60.1427,60.1807,58103.0
2023-08-11 11:15:00,63.46,63.47,63.42,63.45,28663.0,60.1902,60.1996,60.1522,60.1807,28663.0
2023-08-11 11:20:00,63.45,63.51,63.42,63.43,13782.0,60.1807,60.2376,60.1522,60.1617,13782.0
2023-08-11 11:25:00,63.43,63.54,63.43,63.52,22074.0,60.1617,60.266,60.1617,60.2471,22074.0
2023-08-11 11:30:00,63.53,63.56,63.49,63.52,26911.0,60.2566,60.285,60.2186,60.2471,26911.0
2023-08-11 11:35:00,63.53,63.64,63.49,63.5,34253.0,60.2566,60.3609,60.2186,60.2281,34253.0
2023-08-11 11:40:00,63.51,63.59,63.5,63.59,15731.0,60.2376,60.3135,60.2281,60.3135,15731.0
2023-08-11 11:45:00,63.6,63.65,63.53,63.65,20806.0,60.3229,60.3704,60.2566,60.3704,20806.0
2023-08-11 11:50:00,63.66,63.67,63.56,63.63,18616.0,60.3799,60.3893,60.285,60.3514,18616.0
2023-08-11 11:55:00,63.64,63.73,63.61,63.72,25637.0,60.3609,60.4462,60.3324,60.4368,25637.0
2023-08-11 12:00:00,63.71,63.75,63.67,63.7,15089.0,60.4273,60.4652,60.3893,60.4178,15089.0
2023-08-11 12:05:00,63.71,63.76,63.64,63.72,19745.0,60.4273,60.4747,60.3609,60.4368,19745.0
2023-08-11 12:10:00,63.71,63.75,63.71,63.73,12379.0,60.4273,60.4652,60.4273,60.4462,12379.0
2023-08-11 12:15:00,63.74,63.77,63.69,63.7,17494.0,60.4557,60.4842,60.4083,60.4178,17494.0
2023-08-11 12:20:00,63.7,63.73,63.66,63.67,7627.0,60.4178,60.4462,60.3799,60.3893,7627.0
2023-08-11 12:25:00,63.66,63.71,63.62,63.71,18251.0,60.3799,60.4273,60.3419,60.4273,18251.0
2023-08-11 12:30:00,63.71,63.74,63.68,63.73,15823.0,60.4273,60.4557,60.3988,60.4462,15823.0
2023-08-11 12:35:00,63.74,63.74,63.62,63.67,11794.0,60.4557,60.4557,60.3419,60.3893,11794.0
2023-08-11 12:40:00,63.67,63.68,63.63,63.63,9774.0,60.3893,60.3988,60.3514,60.3514,9774.0
2023-08-11 12:45:00,63.61,63.61,63.56,63.6,7389.0,60.3324,60.3324,60.285,60.3229,7389.0
2023-08-11 12:50:00,63.6,63.64,63.56,63.58,10817.0,60.3229,60.3609,60.285,60.304,10817.0
2023-08-11 12:55:00,63.59,63.63,63.57,63.61,11388.0,60.3135,60.3514,60.2945,60.3324,11388.0
2023-08-11 13:00:00,63.61,63.67,63.6,63.63,10773.0,60.3324,60.3893,60.3229,60.3514,10773.0
2023-08-11 13:05:00,63.61,63.61,63.55,63.58,9021.0,60.3324,60.3324,60.2755,60.304,9021.0
2023-08-11 13:10:00,63.58,63.6,63.52,63.55,9105.0,60.304,60.3229,60.2471,60.2755,9105.0
2023-08-11 13:15:00,63.55,63.57,63.52,63.55,8130.0,60.2755,60.2945,60.2471,60.2755,8130.0
2023-08-11 13:20:00,63.55,63.58,63.54,63.56,5559.0,60.2755,60.304,60.266,60.285,5559.0
2023-08-11 13:25:00,63.55,63.64,63.55,63.62,12885.0,60.2755,60.3609,60.2755,60.3419,12885.0
2023-08-11 13:30:00,63.63,63.65,63.62,63.62,15173.0,60.3514,60.3704,60.3419,60.3419,15173.0
2023-08-11 13:35:00,63.63,63.67,63.6,63.63,7873.0,60.3514,60.3893,60.3229,60.3514,7873.0
2023-08-11 13:40:00,63.64,63.66,63.59,63.62,8848.0,60.3609,60.3799,60.3135,60.3419,8848.0
2023-08-11 13:45:00,63.62,63.62,63.54,63.58,7765.0,60.3419,60.3419,60.266,60.304,7765.0
2023-08-11 13:50:00,63.58,63.58,63.52,63.56,9852.0,60.304,60.304,60.2471,60.285,9852.0
2023-08-11 13:55:00,63.55,63.59,63.53,63.58,14297.0,60.2755,60.3135,60.2566,60.304,14297.0
2023-08-11 14:00:00,63.58,63.63,63.55,63.56,17784.0,60.304,60.3514,60.2755,60.285,17784.0
2023-08-11 14:05:00,63.57,63.61,63.54,63.56,14323.0,60.2945,60.3324,60.266,60.285,14323.0
2023-08-11 14:10:00,63.56,63.58,63.54,63.58,8952.0,60.285,60.304,60.266,60.304,8952.0
2023-08-11 14:15:00,63.58,63.61,63.58,63.61,15164.0,60.304,60.3324,60.304,60.3324,15164.0
2023-08-11 14:20:00,63.62,63.63,63.55,63.63,13825.0,60.3419,60.3514,60.2755,60.3514,13825.0
2023-08-11 14:25:00,63.64,63.7,63.64,63.66,11622.0,60.3609,60.4178,60.3609,60.3799,11622.0
2023-08-11 14:30:00,63.66,63.73,63.6,63.61,11245.0,60.3799,60.4462,60.3229,60.3324,11245.0
2023-08-11 14:35:00,63.61,63.64,63.59,63.64,6689.0,60.3324,60.3609,60.3135,60.3609,6689.0
2023-08-11 14:40:00,63.66,63.67,63.61,63.62,9143.0,60.3799,60.3893,60.3324,60.3419,9143.0
2023-08-11 14:45:00,63.63,63.67,63.62,63.66,13065.0,60.3514,60.3893,60.3419,60.3799,13065.0
2023-08-11 14:50:00,63.65,63.67,63.63,63.64,9599.0,60.3704,60.3893,60.3514,60.3609,9599.0
2023-08-11 14:55:00,63.64,63.67,63.64,63.66,10518.0,60.3609,60.3893,60.3609,60.3799,10518.0
2023-08-11 15:00:00,63.65,63.65,63.57,63.61,14851.0,60.3704,60.3704,60.2945,60.3324,14851.0
2023-08-11 15:05:00,63.61,63.64,63.56,63.57,21696.0,60.3324,60.3609,60.285,60.2945,21696.0
2023-08-11 15:10:00,63.56,63.62,63.54,63.6,15401.0,60.285,60.3419,60.266,60.3229,15401.0
2023-08-11 15:15:00,63.59,63.63,63.57,63.61,23917.0,60.3135,60.3514,60.2945,60.3324,23917.0
2023-08-11 15:20:00,63.62,63.67,63.6,63.66,23791.0,60.3419,60.3893,60.3229,60.3799,23791.0
2023-08-11 15:25:00,63.66,63.69,63.62,63.63,15864.0,60.3799,60.4083,60.3419,60.3514,15864.0
2023-08-11 15:30:00,63.63,63.64,63.61,63.64,27377.0,60.3514,60.3609,60.3324,60.3609,27377.0
2023-08-11 15:35:00,63.64,63.66,63.59,63.65,26527.0,60.3609,60.3799,60.3135,60.3704,26527.0
2023-08-11 15:40:00,63.66,63.71,63.62,63.68,36113.0,60.3799,60.4273,60.3419,60.3988,36113.0
2023-08-11 15:45:00,63.68,63.69,63.61,63.66,28457.0,60.3988,60.4083,60.3324,60.3799,28457.0
2023-08-11 15:50:00,63.67,63.67,63.59,63.61,86106.0,60.3893,60.3893,60.3135,60.3324,86106.0
2023-08-11 15:55:00,63.6,63.67,63.57,63.67,234407.0,60.3229,60.3893,60.2945,60.3893,234407.0
2023-08-14 09:30:00,63.51,63.63,63.48,63.59,41484.0,60.2376,60.3514,60.2091,60.3135,41484.0
2023-08-14 09:35:00,63.58,63.64,63.49,63.63,37121.0,60.304,60.3609,60.2186,60.3514,37121.0
2023-08-14 09:40:00,63.63,63.66,63.41,63.46,82567.0,60.3514,60.3799,60.1427,60.1902,82567.0
2023-08-14 09:45:00,63.47,63.51,63.38,63.43,72141.0,60.1996,60.2376,60.1143,60.1617,72141.0
2023-08-14 09:50:00,63.44,63.55,63.4,63.51,14221.0,60.1712,60.2755,60.1333,60.2376,14221.0
2023-08-14 09:55:00,63.5,63.59,63.48,63.58,31983.0,60.2281,60.3135,60.2091,60.304,31983.0
2023-08-14 10:00:00,63.57,63.61,63.53,63.56,15429.0,60.2945,60.3324,60.2566,60.285,15429.0
2023-08-14 10:05:00,63.55,63.62,63.55,63.62,18193.0,60.2755,60.3419,60.2755,60.3419,18193.0
2023-08-14 10:10:00,63.61,63.68,63.54,63.58,19120.0,60.3324,60.3988,60.266,60.304,19120.0
2023-08-14 10:15:00,63.56,63.66,63.54,63.66,15716.0,60.285,60.3799,60.266,60.3799,15716.0
2023-08-14 10:20:00,63.66,63.76,63.65,63.74,57830.0,60.3799,60.4747,60.3704,60.4557,57830.0
2023-08-14 10:25:00,63.73,63.77,63.65,63.7,14199.0,60.4462,60.4842,60.3704,60.4178,14199.0
2023-08-14 10:30:00,63.7,63.71,63.62,63.69,24528.0,60.4178,60.4273,60.3419,60.4083,24528.0
2023-08-14 10:35:00,63.67,63.67,63.54,63.65,22189.0,60.3893,60.3893,60.266,60.3704,22189.0
2023-08-14 10:40:00,63.66,63.72,63.63,63.72,10290.0,60.3799,60.4368,60.3514,60.4368,10290.0
2023-08-14 10:45:00,63.72,63.73,63.61,63.62,12183.0,60.4368,60.4462,60.3324,60.3419,12183.0
2023-08-14 10:50:00,63.62,63.72,63.58,63.71,20362.0,60.3419,60.4368,60.304,60.4273,20362.0
2023-08-14 10:55:00,63.7,63.73,63.55,63.6,19007.0,60.4178,60.4462,60.2755,60.3229,19007.0
2023-08-14 11:00:00,63.6,63.61,63.47,63.52,22090.0,60.3229,60.3324,60.1996,60.2471,22090.0
2023-08-14 11:05:00,63.51,63.65,63.49,63.65,23817.0,60.2376,60.3704,60.2186,60.3704,23817.0
2023-08-14 11:10:00,63.64,63.64,63.57,63.62,11515.0,60.3609,60.3609,60.2945,60.3419,11515.0
2023-08-14 11:15:00,63.64,63.71,63.62,63.65,18913.0,60.3609,60.4273,60.3419,60.3704,18913.0
2023-08-14 11:20:00,63.65,63.75,63.64,63.71,8495.0,60.3704,60.4652,60.3609,60.4273,8495.0
2023-08-14 11:25:00,63.7,63.74,63.66,63.69,8347.0,60.4178,60.4557,60.3799,60.4083,8347.0
2023-08-14 11:30:00,63.7,63.73,63.69,63.72,9131.0,60.4178,60.4462,60.4083,60.4368,9131.0
2023-08-14 11:35:00,63.72,63.74,63.68,63.7,9812.0,60.4368,60.4557,60.3988,60.4178,9812.0
2023-08-14 11:40:00,63.7,63.78,63.7,63.74,20643.0,60.4178,60.4937,60.4178,60.4557,20643.0
2023-08-14 11:45:00,63.73,63.84,63.71,63.83,20290.0,60.4462,60.5506,60.4273,60.5411,20290.0
2023-08-14 11:50:00,63.84,63.89,63.84,63.86,15017.0,60.5506,60.598,60.5506,60.5696,15017.0
2023-08-14 11:55:00,63.86,63.91,63.85,63.86,14485.0,60.5696,60.617,60.5601,60.5696,14485.0
2023-08-14 12:00:00,63.86,63.97,63.86,63.96,15974.0,60.5696,60.6739,60.5696,60.6644,15974.0
2023-08-14 12:05:00,63.95,63.95,63.86,63.89,17479.0,60.6549,60.6549,60.5696,60.598,17479.0
2023-08-14 12:10:00,63.89,63.93,63.86,63.88,12792.0,60.598,60.6359,60.5696,60.5885,12792.0
2023-08-14 12:15:00,63.88,63.88,63.77,63.79,13953.0,60.5885,60.5885,60.4842,60.5032,13953.0
2023-08-14 12:20:00,63.79,63.81,63.74,63.79,13511.0,60.5032,60.5221,60.4557,60.5032,13511.0
2023-08-14 12:25:00,63.78,63.78,63.68,63.73,9634.0,60.4937,60.4937,60.3988,60.4462,9634.0
2023-08-14 12:30:00,63.72,63.78,63.7,63.75,10462.0,60.4368,60.4937,60.4178,60.4652,10462.0
2023-08-14 12:35:00,63.75,63.77,63.71,63.76,5349.0,60.4652,60.4842,60.4273,60.4747,5349.0
2023-08-14 12:40:00,63.76,63.81,63.76,63.79,9918.0,60.4747,60.5221,60.4747,60.5032,9918.0
2023-08-14 12:45:00,63.8,63.81,63.73,63.75,10525.0,60.5126,60.5221,60.4462,60.4652,10525.0
2023-08-14 12:50:00,63.76,63.77,63.74,63.77,5374.0,60.4747,60.4842,60.4557,60.4842,5374.0
2023-08-14 12:55:00,63.76,63.76,63.7,63.72,12122.0,60.4747,60.4747,60.4178,60.4368,12122.0
2023-08-14 13:00:00,63.72,63.76,63.71,63.76,4326.0,60.4368,60.4747,60.4273,60.4747,4326.0
2023-08-14 13:05:00,63.77,63.77,63.73,63.75,5388.0,60.4842,60.4842,60.4462,60.4652,5388.0
2023-08-14 13:10:00,63.75,63.77,63.72,63.76,11307.0,60.4652,60.4842,60.4368,60.4747,11307.0
2023-08-14 13:15:00,63.76,63.76,63.72,63.73,9011.0,60.4747,60.4747,60.4368,60.4462,9011.0
2023-08-14 13:20:00,63.73,63.77,63.72,63.73,12449.0,60.4462,60.4842,60.4368,60.4462,12449.0
2023-08-14 13:25:00,63.73,63.73,63.63,63.66,19324.0,60.4462,60.4462,60.3514,60.3799,19324.0
2023-08-14 13:30:00,63.67,63.69,63.63,63.65,12949.0,60.3893,60.4083,60.3514,60.3704,12949.0
2023-08-14 13:35:00,63.66,63.67,63.62,63.64,15411.0,60.3799,60.3893,60.3419,60.3609,15411.0
2023-08-14 13:40:00,63.63,63.64,63.59,63.61,20321.0,60.3514,60.3609,60.3135,60.3324,20321.0
2023-08-14 13:45:00,63.62,63.63,63.58,63.6,9429.0,60.3419,60.3514,60.304,60.3229,9429.0
2023-08-14 13:50:00,63.6,63.61,63.57,63.58,7409.0,60.3229,60.3324,60.2945,60.304,7409.0
2023-08-14 13:55:00,63.59,63.62,63.57,63.61,12200.0,60.3135,60.3419,60.2945,60.3324,12200.0
2023-08-14 14:00:00,63.61,63.61,63.55,63.59,14097.0,60.3324,60.3324,60.2755,60.3135,14097.0
2023-08-14 14:05:00,63.59,63.59,63.53,63.55,17093.0,60.3135,60.3135,60.2566,60.2755,17093.0
2023-08-14 14:10:00,63.55,63.6,63.54,63.57,9915.0,60.2755,60.3229,60.266,60.2945,9915.0
2023-08-14 14:15:00,63.57,63.57,63.51,63.53,12336.0,60.2945,60.2945,60.2376,60.2566,12336.0
2023-08-14 14:20:00,63.53,63.59,63.52,63.55,16082.0,60.2566,60.3135,60.2471,60.2755,16082.0
2023-08-14 14:25:00,63.56,63.6,63.53,63.56,12227.0,60.285,60.3229,60.2566,60.285,12227.0
2023-08-14 14:30:00,63.56,63.57,63.51,63.54,11779.0,60.285,60.2945,60.2376,60.266,11779.0
2023-08-14 14:35:00,63.55,63.57,63.51,63.53,12633.0,60.2755,60.2945,60.2376,60.2566,12633.0
2023-08-14 14:40:00,63.53,63.57,63.51,63.51,15217.0,60.2566,60.2945,60.2376,60.2376,15217.0
2023-08-14 14:45:00,63.51,63.55,63.5,63.54,11102.0,60.2376,60.2755,60.2281,60.266,11102.0
2023-08-14 14:50:00,63.53,63.57,63.5,63.57,11023.0,60.2566,60.2945,60.2281,60.2945,11023.0
2023-08-14 14:55:00,63.56,63.57,63.53,63.54,13454.0,60.285,60.2945,60.2566,60.266,13454.0
2023-08-14 15:00:00,63.55,63.56,63.51,63.51,9921.0,60.2755,60.285,60.2376,60.2376,9921.0
2023-08-14 15:05:00,63.52,63.56,63.49,63.52,20291.0,60.2471,60.285,60.2186,60.2471,20291.0
2023-08-14 15:10:00,63.51,63.53,63.49,63.5,18503.0,60.2376,60.2566,60.2186,60.2281,18503.0
2023-08-14 15:15:00,63.5,63.51,63.47,63.49,30555.0,60.2281,60.2376,60.1996,60.2186,30555.0
2023-08-14 15:20:00,63.49,63.56,63.48,63.55,23528.0,60.2186,60.285,60.2091,60.2755,23528.0
2023-08-14 15:25:00,63.55,63.58,63.52,63.55,32409.0,60.2755,60.304,60.2471,60.2755,32409.0
2023-08-14 15:30:00,63.55,63.58,63.52,63.57,28262.0,60.2755,60.304,60.2471,60.2945,28262.0
2023-08-14 15:35:00,63.57,63.62,63.57,63.6,19926.0,60.2945,60.3419,60.2945,60.3229,19926.0
2023-08-14 15:40:00,63.59,63.63,63.59,63.63,32091.0,60.3135,60.3514,60.3135,60.3514,32091.0
2023-08-14 15:45:00,63.63,63.66,63.61,63.63,29272.0,60.3514,60.3799,60.3324,60.3514,29272.0
2023-08-14 15:50:00,63.63,63.68,63.59,63.68,50715.0,60.3514,60.3988,60.3135,60.3988,50715.0
2023-08-14 15:55:00,63.68,63.69,63.53,63.58,202508.0,60.3988,60.4083,60.2566,60.304,202508.0
2023-08-15 09:30:00,62.85,63.13,62.53,62.69,67213.0,59.6116,59.8772,59.3081,59.4598,67213.0
2023-08-15 09:35:00,62.7,62.77,62.55,62.69,58751.0,59.4693,59.5357,59.3271,59.4598,58751.0
2023-08-15 09:40:00,62.7,62.73,62.59,62.66,20617.0,59.4693,59.4978,59.365,59.4314,20617.0
2023-08-15 09:45:00,62.63,62.63,62.46,62.55,94627.0,59.4029,59.4029,59.2417,59.3271,94627.0
2023-08-15 09:50:00,62.52,62.71,62.52,62.66,21712.0,59.2986,59.4788,59.2986,59.4314,21712.0
2023-08-15 09:55:00,62.64,62.72,62.59,62.72,15658.0,59.4124,59.4883,59.365,59.4883,15658.0
2023-08-15 10:00:00,62.71,62.73,62.61,62.63,32531.0,59.4788,59.4978,59.384,59.4029,32531.0
2023-08-15 10:05:00,62.62,62.66,62.52,62.57,65806.0,59.3934,59.4314,59.2986,59.346,65806.0
2023-08-15 10:10:00,62.54,62.67,62.51,62.54,22666.0,59.3176,59.4409,59.2891,59.3176,22666.0
2023-08-15 10:15:00,62.54,62.57,62.42,62.51,45594.0,59.3176,59.346,59.2037,59.2891,45594.0
2023-08-15 10:20:00,62.5,62.58,62.45,62.46,20468.0,59.2796,59.3555,59.2322,59.2417,20468.0
2023-08-15 10:25:00,62.46,62.52,62.38,62.45,16481.0,59.2417,59.2986,59.1658,59.2322,16481.0
2023-08-15 10:30:00,62.45,62.46,62.32,62.32,19049.0,59.2322,59.2417,59.1089,59.1089,19049.0
2023-08-15 10:35:00,62.31,62.34,62.21,62.34,17505.0,59.0994,59.1279,59.0046,59.1279,17505.0
2023-08-15 10:40:00,62.36,62.41,62.29,62.36,44687.0,59.1468,59.1943,59.0804,59.1468,44687.0
2023-08-15 10:45:00,62.36,62.37,62.26,62.35,28311.0,59.1468,59.1563,59.052,59.1374,28311.0
2023-08-15 10:50:00,62.37,62.41,62.34,62.38,19074.0,59.1563,59.1943,59.1279,59.1658,19074.0
2023-08-15 10:55:00,62.38,62.47,62.31,62.31,23788.0,59.1658,59.2512,59.0994,59.0994,23788.0
2023-08-15 11:00:00,62.3,62.41,62.28,62.41,57621.0,59.0899,59.1943,59.071,59.1943,57621.0
2023-08-15 11:05:00,62.42,62.43,62.3,62.39,19167.0,59.2037,59.2132,59.0899,59.1753,19167.0
2023-08-15 11:10:00,62.39,62.39,62.29,62.36,23514.0,59.1753,59.1753,59.0804,59.1468,23514.0
2023-08-15 11:15:00,62.36,62.37,62.22,62.25,33994.0,59.1468,59.1563,59.0141,59.0425,33994.0
2023-08-15 11:20:00,62.26,62.26,62.14,62.16,15331.0,59.052,59.052,58.9382,58.9571,15331.0
2023-08-15 11:25:00,62.16,62.22,62.12,62.22,13833.0,58.9571,59.0141,58.9192,59.0141,13833.0
2023-08-15 11:30:00,62.22,62.31,62.21,62.25,19413.0,59.0141,59.0994,59.0046,59.0425,19413.0
2023-08-15 11:35:00,62.26,62.28,62.21,62.25,17318.0,59.052,59.071,59.0046,59.0425,17318.0
2023-08-15 11:40:00,62.27,62.28,62.09,62.09,27394.0,59.0615,59.071,58.8908,58.8908,27394.0
2023-08-15 11:45:00,62.09,62.13,62.06,62.12,18012.0,58.8908,58.9287,58.8623,58.9192,18012.0
2023-08-15 11:50:00,62.11,62.12,62.01,62.01,15105.0,58.9097,58.9192,58.8149,58.8149,15105.0
2023-08-15 11:55:00,62.01,62.1,62.0,62.07,13516.0,58.8149,58.9002,58.8054,58.8718,13516.0
2023-08-15 12:00:00,62.08,62.08,61.95,61.98,16071.0,58.8813,58.8813,58.758,58.7864,16071.0
2023-08-15 12:05:00,61.97,61.99,61.81,61.85,17636.0,58.7769,58.7959,58.6252,58.6631,17636.0
2023-08-15 12:10:00,61.85,61.88,61.81,61.87,14326.0,58.6631,58.6916,58.6252,58.6821,14326.0
2023-08-15 12:15:00,61.89,61.94,61.86,61.91,12634.0,58.7011,58.7485,58.6726,58.72,12634.0
2023-08-15 12:20:00,61.91,61.98,61.91,61.93,6591.0,58.72,58.7864,58.72,58.739,6591.0
2023-08-15 12:25:00,61.97,61.98,61.92,61.94,8045.0,58.7769,58.7864,58.7295,58.7485,8045.0
2023-08-15 12:30:00,61.97,61.97,61.86,61.92,12012.0,58.7769,58.7769,58.6726,58.7295,12012.0
2023-08-15 12:35:00,61.91,61.96,61.88,61.94,11727.0,58.72,58.7675,58.6916,58.7485,11727.0
2023-08-15 12:40:00,61.95,61.96,61.89,61.94,9532.0,58.758,58.7675,58.7011,58.7485,9532.0
2023-08-15 12:45:00,61.94,61.96,61.84,61.89,11726.0,58.7485,58.7675,58.6536,58.7011,11726.0
2023-08-15 12:50:00,61.88,61.91,61.86,61.91,6395.0,58.6916,58.72,58.6726,58.72,6395.0
2023-08-15 12:55:00,61.91,61.97,61.87,61.94,14483.0,58.72,58.7769,58.6821,58.7485,14483.0
2023-08-15 13:00:00,61.94,61.94,61.87,61.91,9090.0,58.7485,58.7485,58.6821,58.72,9090.0
2023-08-15 13:05:00,61.91,61.92,61.84,61.86,10179.0,58.72,58.7295,58.6536,58.6726,10179.0
2023-08-15 13:10:00,61.87,61.94,61.86,61.9,9830.0,58.6821,58.7485,58.6726,58.7105,9830.0
2023-08-15 13:15:00,61.9,61.96,61.87,61.96,9314.0,58.7105,58.7675,58.6821,58.7675,9314.0
2023-08-15 13:20:00,61.94,61.96,61.91,61.95,6208.0,58.7485,58.7675,58.72,58.758,6208.0
2023-08-15 13:25:00,61.94,61.96,61.9,61.92,11177.0,58.7485,58.7675,58.7105,58.7295,11177.0
2023-08-15 13:30:00,61.92,61.96,61.88,61.96,10467.0,58.7295,58.7675,58.6916,58.7675,10467.0
2023-08-15 13:35:00,61.97,62.04,61.97,61.99,16786.0,58.7769,58.8433,58.7769,58.7959,16786.0
2023-08-15 13:40:00,62.0,62.0,61.79,61.87,18176.0,58.8054,58.8054,58.6062,58.6821,18176.0
2023-08-15 13:45:00,61.89,61.95,61.89,61.9,6996.0,58.7011,58.758,58.7011,58.7105,6996.0
2023-08-15 13:50:00,61.91,61.98,61.91,61.97,10485.0,58.72,58.7864,58.72,58.7769,10485.0
2023-08-15 13:55:00,61.97,61.97,61.9,61.93,15179.0,58.7769,58.7769,58.7105,58.739,15179.0
2023-08-15 14:00:00,61.92,62.03,61.92,62.03,16815.0,58.7295,58.8338,58.7295,58.8338,16815.0
2023-08-15 14:05:00,62.02,62.07,61.96,62.01,18421.0,58.8244,58.8718,58.7675,58.8149,18421.0
2023-08-15 14:10:00,62.01,62.02,61.96,61.98,10959.0,58.8149,58.8244,58.7675,58.7864,10959.0
2023-08-15 14:15:00,61.98,62.06,61.96,62.04,11607.0,58.7864,58.8623,58.7675,58.8433,11607.0
2023-08-15 14:20:00,62.05,62.07,62.02,62.05,10674.0,58.8528,58.8718,58.8244,58.8528,10674.0
2023-08-15 14:25:00,62.06,62.11,62.04,62.08,9613.0,58.8623,58.9097,58.8433,58.8813,9613.0
2023-08-15 14:30:00,62.09,62.21,62.08,62.2,12755.0,58.8908,59.0046,58.8813,58.9951,12755.0
2023-08-15 14:35:00,62.2,62.24,62.19,62.23,7339.0,58.9951,59.033,58.9856,59.0235,7339.0
2023-08-15 14:40:00,62.23,62.27,62.22,62.25,8567.0,59.0235,59.0615,59.0141,59.0425,8567.0
2023-08-15 14:45:00,62.25,62.25,62.19,62.22,12179.0,59.0425,59.0425,58.9856,59.0141,12179.0
2023-08-15 14:50:00,62.23,62.3,62.21,62.29,21930.0,59.0235,59.0899,59.0046,59.0804,21930.0
2023-08-15 14:55:00,62.29,62.29,62.18,62.22,22186.0,59.0804,59.0804,58.9761,59.0141,22186.0
2023-08-15 15:00:00,62.23,62.3,62.22,62.25,12754.0,59.0235,59.0899,59.0141,59.0425,12754.0
2023-08-15 15:05:00,62.26,62.26,62.19,62.22,23026.0,59.052,59.052,58.9856,59.0141,23026.0
2023-08-15 15:10:00,62.23,62.25,62.15,62.16,23851.0,59.0235,59.0425,58.9477,58.9571,23851.0
2023-08-15 15:15:00,62.16,62.23,62.15,62.21,23523.0,58.9571,59.0235,58.9477,59.0046,23523.0
2023-08-15 15:20:00,62.2,62.22,62.13,62.15,32011.0,58.9951,59.0141,58.9287,58.9477,32011.0
2023-08-15 15:25:00,62.16,62.17,62.01,62.02,35374.0,58.9571,58.9666,58.8149,58.8244,35374.0
2023-08-15 15:30:00,62.02,62.09,61.96,62.07,47351.0,58.8244,58.8908,58.7675,58.8718,47351.0
2023-08-15 15:35:00,62.08,62.1,61.94,61.98,38259.0,58.8813,58.9002,58.7485,58.7864,38259.0
2023-08-15 15:40:00,61.98,62.01,61.96,61.98,42902.0,58.7864,58.8149,58.7675,58.7864,42902.0
2023-08-15 15:45:00,61.98,62.02,61.96,62.01,58435.0,58.7864,58.8244,58.7675,58.8149,58435.0
2023-08-15 15:50:00,62.01,62.05,61.96,62.02,110608.0,58.8149,58.8528,58.7675,58.8244,110608.0
2023-08-15 15:55:00,62.01,62.06,61.84,61.86,336413.0,58.8149,58.8623,58.6536,58.6726,336413.0
2023-08-16 09:30:00,61.77,62.18,61.63,62.13,25194.0,58.5872,58.9761,58.4545,58.9287,25194.0
2023-08-16 09:35:00,62.14,62.36,62.14,62.25,18640.0,58.9382,59.1468,58.9382,59.0425,18640.0
2023-08-16 09:40:00,62.25,62.41,62.25,62.31,15008.0,59.0425,59.1943,59.0425,59.0994,15008.0
2023-08-16 09:45:00,62.31,62.42,62.28,62.4,25001.0,59.0994,59.2037,59.071,59.1848,25001.0
2023-08-16 09:50:00,62.42,62.42,62.27,62.32,16801.0,59.2037,59.2037,59.0615,59.1089,16801.0
2023-08-16 09:55:00,62.28,62.3,62.15,62.16,16892.0,59.071,59.0899,58.9477,58.9571,16892.0
2023-08-16 10:00:00,62.18,62.22,62.13,62.16,11961.0,58.9761,59.0141,58.9287,58.9571,11961.0
2023-08-16 10:05:00,62.17,62.23,62.13,62.21,14301.0,58.9666,59.0235,58.9287,59.0046,14301.0
2023-08-16 10:10:00,62.21,62.27,62.16,62.17,14726.0,59.0046,59.0615,58.9571,58.9666,14726.0
2023-08-16 10:15:00,62.16,62.21,62.12,62.12,14769.0,58.9571,59.0046,58.9192,58.9192,14769.0
2023-08-16 10:20:00,62.12,62.17,61.95,61.96,16263.0,58.9192,58.9666,58.758,58.7675,16263.0
2023-08-16 10:25:00,61.96,62.03,61.94,62.01,13640.0,58.7675,58.8338,58.7485,58.8149,13640.0
2023-08-16 10:30:00,62.02,62.06,61.88,61.96,15062.0,58.8244,58.8623,58.6916,58.7675,15062.0
2023-08-16 10:35:00,61.97,61.97,61.88,61.89,17847.0,58.7769,58.7769,58.6916,58.7011,17847.0
2023-08-16 10:40:00,61.9,61.91,61.81,61.9,27620.0,58.7105,58.72,58.6252,58.7105,27620.0
2023-08-16 10:45:00,61.89,61.9,61.8,61.83,36083.0,58.7011,58.7105,58.6157,58.6441,36083.0
2023-08-16 10:50:00,61.83,62.07,61.8,62.01,17414.0,58.6441,58.8718,58.6157,58.8149,17414.0
2023-08-16 10:55:00,62.0,62.11,61.97,62.08,16627.0,58.8054,58.9097,58.7769,58.8813,16627.0
2023-08-16 11:00:00,62.05,62.07,61.97,61.99,15697.0,58.8528,58.8718,58.7769,58.7959,15697.0
2023-08-16 11:05:00,62.0,62.02,61.94,61.98,11848.0,58.8054,58.8244,58.7485,58.7864,11848.0
2023-08-16 11:10:00,61.97,61.97,61.87,61.9,23665.0,58.7769,58.7769,58.6821,58.7105,23665.0
2023-08-16 11:15:00,61.9,62.0,61.9,62.0,14397.0,58.7105,58.8054,58.7105,58.8054,14397.0
2023-08-16 11:20:00,62.02,62.05,62.0,62.04,8774.0,58.8244,58.8528,58.8054,58.8433,8774.0
2023-08-16 11:25:00,62.04,62.07,62.02,62.07,17391.0,58.8433,58.8718,58.8244,58.8718,17391.0
2023-08-16 11:30:00,62.07,62.09,62.0,62.01,11705.0,58.8718,58.8908,58.8054,58.8149,11705.0
2023-08-16 11:35:00,62.02,62.08,61.98,61.99,17998.0,58.8244,58.8813,58.7864,58.7959,17998.0
2023-08-16 11:40:00,61.98,62.04,61.96,61.98,16226.0,58.7864,58.8433,58.7675,58.7864,16226.0
2023-08-16 11:45:00,61.97,62.01,61.93,61.98,17074.0,58.7769,58.8149,58.739,58.7864,17074.0
2023-08-16 11:50:00,61.98,62.02,61.96,61.99,10763.0,58.7864,58.8244,58.7675,58.7959,10763.0
2023-08-16 11:55:00,61.99,62.0,61.93,61.98,19267.0,58.7959,58.8054,58.739,58.7864,19267.0
2023-08-16 12:00:00,61.99,62.07,61.98,61.98,25597.0,58.7959,58.8718,58.7864,58.7864,25597.0
2023-08-16 12:05:00,61.96,62.0,61.95,61.98,11500.0,58.7675,58.8054,58.758,58.7864,11500.0
2023-08-16 12:10:00,61.97,61.98,61.85,61.86,18112.0,58.7769,58.7864,58.6631,58.6726,18112.0
2023-08-16 12:15:00,61.87,61.94,61.84,61.94,18619.0,58.6821,58.7485,58.6536,58.7485,18619.0
2023-08-16 12:20:00,61.94,61.96,61.89,61.93,7538.0,58.7485,58.7675,58.7011,58.739,7538.0
2023-08-16 12:25:00,61.93,62.0,61.87,61.93,30948.0,58.739,58.8054,58.6821,58.739,30948.0
2023-08-16 12:30:00,61.92,62.01,61.9,62.0,32098.0,58.7295,58.8149,58.7105,58.8054,32098.0
2023-08-16 12:35:00,62.01,62.07,62.01,62.05,16178.0,58.8149,58.8718,58.8149,58.8528,16178.0
2023-08-16 12:40:00,62.06,62.09,62.05,62.08,6868.0,58.8623,58.8908,58.8528,58.8813,6868.0
2023-08-16 12:45:00,62.07,62.07,62.02,62.04,8780.0,58.8718,58.8718,58.8244,58.8433,8780.0
2023-08-16 12:50:00,62.04,62.08,62.02,62.05,5300.0,58.8433,58.8813,58.8244,58.8528,5300.0
2023-08-16 12:55:00,62.04,62.1,62.04,62.08,9333.0,58.8433,58.9002,58.8433,58.8813,9333.0
2023-08-16 13:00:00,62.09,62.17,62.08,62.15,23537.0,58.8908,58.9666,58.8813,58.9477,23537.0
2023-08-16 13:05:00,62.16,62.18,62.03,62.03,42554.0,58.9571,58.9761,58.8338,58.8338,42554.0
2023-08-16 13:10:00,62.05,62.05,61.98,62.05,12619.0,58.8528,58.8528,58.7864,58.8528,12619.0
2023-08-16 13:15:00,62.04,62.05,61.98,62.0,8259.0,58.8433,58.8528,58.7864,58.8054,8259.0
2023-08-16 13:20:00,61.99,62.02,61.97,62.0,28919.0,58.7959,58.8244,58.7769,58.8054,28919.0
2023-08-16 13:25:00,62.0,62.0,61.81,61.84,51001.0,58.8054,58.8054,58.6252,58.6536,51001.0
2023-08-16 13:30:00,61.84,61.86,61.78,61.8,28739.0,58.6536,58.6726,58.5967,58.6157,28739.0
2023-08-16 13:35:00,61.8,61.84,61.76,61.84,12838.0,58.6157,58.6536,58.5778,58.6536,12838.0
2023-08-16 13:40:00,61.86,61.87,61.82,61.83,17444.0,58.6726,58.6821,58.6347,58.6441,17444.0
2023-08-16 13:45:00,61.83,61.92,61.82,61.91,17068.0,58.6441,58.7295,58.6347,58.72,17068.0
2023-08-16 13:50:00,61.91,61.96,61.9,61.91,15578.0,58.72,58.7675,58.7105,58.72,15578.0
2023-08-16 13:55:00,61.91,61.93,61.87,61.91,19773.0,58.72,58.739,58.6821,58.72,19773.0
2023-08-16 14:00:00,61.89,61.89,61.7,61.76,25414.0,58.7011,58.7011,58.5208,58.5778,25414.0
2023-08-16 14:05:00,61.76,61.87,61.76,61.85,22764.0,58.5778,58.6821,58.5778,58.6631,22764.0
2023-08-16 14:10:00,61.85,61.85,61.69,61.69,27592.0,58.6631,58.6631,58.5114,58.5114,27592.0
2023-08-16 14:15:00,61.7,61.86,61.7,61.86,19983.0,58.5208,58.6726,58.5208,58.6726,19983.0
2023-08-16 14:20:00,61.87,61.94,61.83,61.86,17477.0,58.6821,58.7485,58.6441,58.6726,17477.0
2023-08-16 14:25:00,61.87,61.87,61.78,61.82,22787.0,58.6821,58.6821,58.5967,58.6347,22787.0
2023-08-16 14:30:00,61.81,61.91,61.81,61.88,14875.0,58.6252,58.72,58.6252,58.6916,14875.0
2023-08-16 14:35:00,61.9,61.91,61.85,61.87,10633.0,58.7105,58.72,58.6631,58.6821,10633.0
2023-08-16 14:40:00,61.86,61.88,61.78,61.83,16497.0,58.6726,58.6916,58.5967,58.6441,16497.0
2023-08-16 14:45:00,61.85,61.86,61.75,61.76,14999.0,58.6631,58.6726,58.5683,58.5778,14999.0
2023-08-16 14:50:00,61.76,61.78,61.7,61.76,17715.0,58.5778,58.5967,58.5208,58.5778,17715.0
2023-08-16 14:55:00,61.76,61.79,61.74,61.79,12278.0,58.5778,58.6062,58.5588,58.6062,12278.0
2023-08-16 15:00:00,61.8,61.81,61.75,61.79,13450.0,58.6157,58.6252,58.5683,58.6062,13450.0
2023-08-16 15:05:00,61.78,61.78,61.7,61.73,15700.0,58.5967,58.5967,58.5208,58.5493,15700.0
2023-08-16 15:10:00,61.73,61.77,61.57,61.61,20870.0,58.5493,58.5872,58.3975,58.4355,20870.0
2023-08-16 15:15:00,61.61,61.62,61.52,61.56,31681.0,58.4355,58.445,58.3501,58.3881,31681.0
2023-08-16 15:20:00,61.56,61.63,61.5,61.54,41133.0,58.3881,58.4545,58.3312,58.3691,41133.0
2023-08-16 15:25:00,61.54,61.63,61.51,61.62,20368.0,58.3691,58.4545,58.3406,58.445,20368.0
2023-08-16 15:30:00,61.62,61.72,61.56,61.71,22602.0,58.445,58.5398,58.3881,58.5303,22602.0
2023-08-16 15:35:00,61.71,61.72,61.62,61.66,37105.0,58.5303,58.5398,58.445,58.4829,37105.0
2023-08-16 15:40:00,61.65,61.68,61.6,61.67,37699.0,58.4734,58.5019,58.426,58.4924,37699.0
2023-08-16 15:45:00,61.66,61.7,61.63,61.67,34197.0,58.4829,58.5208,58.4545,58.4924,34197.0
2023-08-16 15:50:00,61.67,61.71,61.63,61.67,44066.0,58.4924,58.5303,58.4545,58.4924,44066.0
2023-08-16 15:55:00,61.67,61.73,61.61,61.66,134036.0,58.4924,58.5493,58.4355,58.4829,134036.0
2023-08-17 09:30:00,62.11,62.33,62.07,62.33,35359.0,58.9097,59.1184,58.8718,59.1184,35359.0
2023-08-17 09:35:00,62.36,62.46,62.26,62.46,24948.0,59.1468,59.2417,59.052,59.2417,24948.0
2023-08-17 09:40:00,62.46,62.66,62.46,62.53,34285.0,59.2417,59.4314,59.2417,59.3081,34285.0
2023-08-17 09:45:00,62.5,62.57,62.32,62.33,29683.0,59.2796,59.346,59.1089,59.1184,29683.0
2023-08-17 09:50:00,62.33,62.36,62.17,62.24,23866.0,59.1184,59.1468,58.9666,59.033,23866.0
2023-08-17 09:55:00,62.26,62.34,62.18,62.28,38769.0,59.052,59.1279,58.9761,59.071,38769.0
2023-08-17 10:00:00,62.27,62.45,62.22,62.42,31813.0,59.0615,59.2322,59.0141,59.2037,31813.0
2023-08-17 10:05:00,62.43,62.68,62.37,62.68,36768.0,59.2132,59.4504,59.1563,59.4504,36768.0
2023-08-17 10:10:00,62.7,62.7,62.59,62.65,26299.0,59.4693,59.4693,59.365,59.4219,26299.0
2023-08-17 10:15:00,62.65,62.74,62.63,62.65,21852.0,59.4219,59.5073,59.4029,59.4219,21852.0
2023-08-17 10:20:00,62.63,62.71,62.58,62.66,17162.0,59.4029,59.4788,59.3555,59.4314,17162.0
2023-08-17 10:25:00,62.65,62.86,62.65,62.84,31664.0,59.4219,59.6211,59.4219,59.6021,31664.0
2023-08-17 10:30:00,62.84,62.86,62.76,62.83,29474.0,59.6021,59.6211,59.5262,59.5926,29474.0
2023-08-17 10:35:00,62.83,62.86,62.76,62.84,28954.0,59.5926,59.6211,59.5262,59.6021,28954.0
2023-08-17 10:40:00,62.83,62.87,62.68,62.72,31363.0,59.5926,59.6306,59.4504,59.4883,31363.0
2023-08-17 10:45:00,62.73,62.73,62.6,62.66,26279.0,59.4978,59.4978,59.3745,59.4314,26279.0
2023-08-17 10:50:00,62.69,62.69,62.6,62.64,13213.0,59.4598,59.4598,59.3745,59.4124,13213.0
2023-08-17 10:55:00,62.63,62.63,62.55,62.55,13791.0,59.4029,59.4029,59.3271,59.3271,13791.0
2023-08-17 11:00:00,62.56,62.57,62.49,62.54,16143.0,59.3365,59.346,59.2701,59.3176,16143.0
2023-08-17 11:05:00,62.54,62.6,62.44,62.47,51493.0,59.3176,59.3745,59.2227,59.2512,51493.0
2023-08-17 11:10:00,62.47,62.47,62.38,62.47,13404.0,59.2512,59.2512,59.1658,59.2512,13404.0
2023-08-17 11:15:00,62.46,62.56,62.45,62.54,24924.0,59.2417,59.3365,59.2322,59.3176,24924.0
2023-08-17 11:20:00,62.54,62.56,62.47,62.48,17752.0,59.3176,59.3365,59.2512,59.2607,17752.0
2023-08-17 11:25:00,62.47,62.5,62.38,62.4,21260.0,59.2512,59.2796,59.1658,59.1848,21260.0
2023-08-17 11:30:00,62.38,62.45,62.33,62.36,19698.0,59.1658,59.2322,59.1184,59.1468,19698.0
2023-08-17 11:35:00,62.36,62.38,62.32,62.32,12850.0,59.1468,59.1658,59.1089,59.1089,12850.0
2023-08-17 11:40:00,62.32,62.34,62.29,62.3,6849.0,59.1089,59.1279,59.0804,59.0899,6849.0
2023-08-17 11:45:00,62.3,62.31,62.23,62.23,9477.0,59.0899,59.0994,59.0235,59.0235,9477.0
2023-08-17 11:50:00,62.22,62.27,62.18,62.18,8729.0,59.0141,59.0615,58.9761,58.9761,8729.0
2023-08-17 11:55:00,62.15,62.23,62.15,62.19,8070.0,58.9477,59.0235,58.9477,58.9856,8070.0
2023-08-17 12:00:00,62.19,62.19,62.14,62.14,7504.0,58.9856,58.9856,58.9382,58.9382,7504.0
2023-08-17 12:05:00,62.13,62.16,62.12,62.15,8611.0,58.9287,58.9571,58.9192,58.9477,8611.0
2023-08-17 12:10:00,62.15,62.16,62.08,62.08,11625.0,58.9477,58.9571,58.8813,58.8813,11625.0
2023-08-17 12:15:00,62.08,62.11,62.04,62.11,9757.0,58.8813,58.9097,58.8433,58.9097,9757.0
2023-08-17 12:20:00,62.11,62.21,62.09,62.2,13061.0,58.9097,59.0046,58.8908,58.9951,13061.0
2023-08-17 12:25:00,62.22,62.28,62.19,62.23,12320.0,59.0141,59.071,58.9856,59.0235,12320.0
2023-08-17 12:30:00,62.23,62.24,62.15,62.17,6676.0,59.0235,59.033,58.9477,58.9666,6676.0
2023-08-17 12:35:00,62.17,62.17,62.14,62.15,3685.0,58.9666,58.9666,58.9382,58.9477,3685.0
2023-08-17 12:40:00,62.14,62.18,62.12,62.16,7932.0,58.9382,58.9761,58.9192,58.9571,7932.0
2023-08-17 12:45:00,62.16,62.17,62.11,62.14,7096.0,58.9571,58.9666,58.9097,58.9382,7096.0
2023-08-17 12:50:00,62.14,62.2,62.13,62.18,6094.0,58.9382,58.9951,58.9287,58.9761,6094.0
2023-08-17 12:55:00,62.17,62.2,62.16,62.18,11353.0,58.9666,58.9951,58.9571,58.9761,11353.0
2023-08-17 13:00:00,62.18,62.18,62.14,62.16,4511.0,58.9761,58.9761,58.9382,58.9571,4511.0
2023-08-17 13:05:00,62.15,62.18,62.09,62.15,8430.0,58.9477,58.9761,58.8908,58.9477,8430.0
2023-08-17 13:10:00,62.12,62.17,62.1,62.17,6209.0,58.9192,58.9666,58.9002,58.9666,6209.0
2023-08-17 13:15:00,62.16,62.2,62.14,62.18,10662.0,58.9571,58.9951,58.9382,58.9761,10662.0
2023-08-17 13:20:00,62.17,62.17,62.09,62.09,10572.0,58.9666,58.9666,58.8908,58.8908,10572.0
2023-08-17 13:25:00,62.09,62.15,62.09,62.13,7130.0,58.8908,58.9477,58.8908,58.9287,7130.0
2023-08-17 13:30:00,62.14,62.18,62.12,62.14,10764.0,58.9382,58.9761,58.9192,58.9382,10764.0
2023-08-17 13:35:00,62.14,62.15,62.09,62.12,14660.0,58.9382,58.9477,58.8908,58.9192,14660.0
2023-08-17 13:40:00,62.12,62.16,62.06,62.09,12478.0,58.9192,58.9571,58.8623,58.8908,12478.0
2023-08-17 13:45:00,62.09,62.13,62.08,62.09,7069.0,58.8908,58.9287,58.8813,58.8908,7069.0
2023-08-17 13:50:00,62.09,62.13,62.08,62.08,10551.0,58.8908,58.9287,58.8813,58.8813,10551.0
2023-08-17 13:55:00,62.07,62.11,62.06,62.06,7181.0,58.8718,58.9097,58.8623,58.8623,7181.0
2023-08-17 14:00:00,62.06,62.08,61.99,62.02,54713.0,58.8623,58.8813,58.7959,58.8244,54713.0
2023-08-17 14:05:00,62.01,62.02,61.96,62.02,52029.0,58.8149,58.8244,58.7675,58.8244,52029.0
2023-08-17 14:10:00,62.02,62.04,61.99,62.02,7099.0,58.8244,58.8433,58.7959,58.8244,7099.0
2023-08-17 14:15:00,62.02,62.04,61.98,62.03,20506.0,58.8244,58.8433,58.7864,58.8338,20506.0
2023-08-17 14:20:00,62.04,62.05,62.0,62.01,10896.0,58.8433,58.8528,58.8054,58.8149,10896.0
2023-08-17 14:25:00,62.02,62.04,61.97,62.02,14135.0,58.8244,58.8433,58.7769,58.8244,14135.0
2023-08-17 14:30:00,62.03,62.04,61.97,62.01,19495.0,58.8338,58.8433,58.7769,58.8149,19495.0
2023-08-17 14:35:00,62.01,62.09,62.0,62.09,9601.0,58.8149,58.8908,58.8054,58.8908,9601.0
2023-08-17 14:40:00,62.08,62.08,62.02,62.07,8730.0,58.8813,58.8813,58.8244,58.8718,8730.0
2023-08-17 14:45:00,62.07,62.08,62.0,62.0,18270.0,58.8718,58.8813,58.8054,58.8054,18270.0
2023-08-17 14:50:00,62.01,62.01,61.97,61.97,16164.0,58.8149,58.8149,58.7769,58.7769,16164.0
2023-08-17 14:55:00,61.96,61.96,61.87,61.91,16732.0,58.7675,58.7675,58.6821,58.72,16732.0
2023-08-17 15:00:00,61.91,61.93,61.84,61.85,13773.0,58.72,58.739,58.6536,58.6631,13773.0
2023-08-17 15:05:00,61.83,61.91,61.83,61.84,26591.0,58.6441,58.72,58.6441,58.6536,26591.0
2023-08-17 15:10:00,61.84,61.87,61.81,61.83,15420.0,58.6536,58.6821,58.6252,58.6441,15420.0
2023-08-17 15:15:00,61.83,61.84,61.76,61.84,19513.0,58.6441,58.6536,58.5778,58.6536,19513.0
2023-08-17 15:20:00,61.84,61.84,61.73,61.76,14448.0,58.6536,58.6536,58.5493,58.5778,14448.0
2023-08-17 15:25:00,61.77,61.89,61.77,61.87,24419.0,58.5872,58.7011,58.5872,58.6821,24419.0
2023-08-17 15:30:00,61.88,61.9,61.8,61.85,18603.0,58.6916,58.7105,58.6157,58.6631,18603.0
2023-08-17 15:35:00,61.84,61.92,61.83,61.87,26240.0,58.6536,58.7295,58.6441,58.6821,26240.0
2023-08-17 15:40:00,61.87,61.96,61.86,61.87,28867.0,58.6821,58.7675,58.6726,58.6821,28867.0
2023-08-17 15:45:00,61.86,61.92,61.84,61.85,27369.0,58.6726,58.7295,58.6536,58.6631,27369.0
2023-08-17 15:50:00,61.82,61.96,61.81,61.94,38904.0,58.6347,58.7675,58.6252,58.7485,38904.0
2023-08-17 15:55:00,61.94,61.95,61.82,61.83,107748.0,58.7485,58.758,58.6347,58.6441,107748.0
2023-08-18 09:30:00,61.32,62.05,61.25,62.05,136166.0,58.1604,58.8528,58.094,58.8528,136166.0
2023-08-18 09:35:00,62.07,62.11,61.92,61.92,15719.0,58.8718,58.9097,58.7295,58.7295,15719.0
2023-08-18 09:40:00,61.92,62.04,61.88,61.94,34690.0,58.7295,58.8433,58.6916,58.7485,34690.0
2023-08-18 09:45:00,61.94,62.07,61.92,62.03,30038.0,58.7485,58.8718,58.7295,58.8338,30038.0
2023-08-18 09:50:00,62.05,62.13,62.03,62.08,29263.0,58.8528,58.9287,58.8338,58.8813,29263.0
2023-08-18 09:55:00,62.05,62.07,61.91,61.92,18535.0,58.8528,58.8718,58.72,58.7295,18535.0
2023-08-18 10:00:00,61.93,61.96,61.86,61.93,14256.0,58.739,58.7675,58.6726,58.739,14256.0
2023-08-18 10:05:00,61.95,62.05,61.93,62.03,23697.0,58.758,58.8528,58.739,58.8338,23697.0
2023-08-18 10:10:00,62.02,62.04,61.96,61.98,12697.0,58.8244,58.8433,58.7675,58.7864,12697.0
2023-08-18 10:15:00,61.97,62.11,61.9,62.08,21765.0,58.7769,58.9097,58.7105,58.8813,21765.0
2023-08-18 10:20:00,62.07,62.07,61.96,62.0,24542.0,58.8718,58.8718,58.7675,58.8054,24542.0
2023-08-18 10:25:00,62.0,62.0,61.86,61.93,8190.0,58.8054,58.8054,58.6726,58.739,8190.0
2023-08-18 10:30:00,61.92,61.94,61.87,61.91,17334.0,58.7295,58.7485,58.6821,58.72,17334.0
2023-08-18 10:35:00,61.91,61.98,61.89,61.95,15648.0,58.72,58.7864,58.7011,58.758,15648.0
2023-08-18 10:40:00,61.95,62.05,61.95,62.01,17727.0,58.758,58.8528,58.758,58.8149,17727.0
2023-08-18 10:45:00,62.01,62.05,61.94,62.05,16277.0,58.8149,58.8528,58.7485,58.8528,16277.0
2023-08-18 10:50:00,62.05,62.1,61.98,62.1,15290.0,58.8528,58.9002,58.7864,58.9002,15290.0
2023-08-18 10:55:00,62.11,62.17,62.1,62.17,11296.0,58.9097,58.9666,58.9002,58.9666,11296.0
2023-08-18 11:00:00,62.18,62.25,62.17,62.23,18465.0,58.9761,59.0425,58.9666,59.0235,18465.0
2023-08-18 11:05:00,62.21,62.34,62.19,62.34,13961.0,59.0046,59.1279,58.9856,59.1279,13961.0
2023-08-18 11:10:00,62.35,62.42,62.34,62.41,16487.0,59.1374,59.2037,59.1279,59.1943,16487.0
2023-08-18 11:15:00,62.42,62.44,62.35,62.42,13682.0,59.2037,59.2227,59.1374,59.2037,13682.0
2023-08-18 11:20:00,62.42,62.49,62.39,62.42,11267.0,59.2037,59.2701,59.1753,59.2037,11267.0
2023-08-18 11:25:00,62.42,62.48,62.4,62.44,11331.0,59.2037,59.2607,59.1848,59.2227,11331.0
2023-08-18 11:30:00,62.44,62.53,62.42,62.5,18461.0,59.2227,59.3081,59.2037,59.2796,18461.0
2023-08-18 11:35:00,62.5,62.54,62.45,62.45,11348.0,59.2796,59.3176,59.2322,59.2322,11348.0
2023-08-18 11:40:00,62.45,62.58,62.4,62.58,16184.0,59.2322,59.3555,59.1848,59.3555,16184.0
2023-08-18 11:45:00,62.57,62.58,62.48,62.48,8183.0,59.346,59.3555,59.2607,59.2607,8183.0
2023-08-18 11:50:00,62.48,62.57,62.48,62.54,7553.0,59.2607,59.346,59.2607,59.3176,7553.0
2023-08-18 11:55:00,62.53,62.56,62.49,62.55,12669.0,59.3081,59.3365,59.2701,59.3271,12669.0
2023-08-18 12:00:00,62.54,62.56,62.51,62.52,8745.0,59.3176,59.3365,59.2891,59.2986,8745.0
2023-08-18 12:05:00,62.52,62.53,62.45,62.45,11301.0,59.2986,59.3081,59.2322,59.2322,11301.0
2023-08-18 12:10:00,62.45,62.46,62.39,62.42,8017.0,59.2322,59.2417,59.1753,59.2037,8017.0
2023-08-18 12:15:00,62.43,62.43,62.37,62.39,7634.0,59.2132,59.2132,59.1563,59.1753,7634.0
2023-08-18 12:20:00,62.38,62.41,62.35,62.4,11379.0,59.1658,59.1943,59.1374,59.1848,11379.0
2023-08-18 12:25:00,62.4,62.4,62.32,62.32,7690.0,59.1848,59.1848,59.1089,59.1089,7690.0
2023-08-18 12:30:00,62.33,62.37,62.3,62.35,11925.0,59.1184,59.1563,59.0899,59.1374,11925.0
2023-08-18 12:35:00,62.36,62.39,62.32,62.38,8192.0,59.1468,59.1753,59.1089,59.1658,8192.0
2023-08-18 12:40:00,62.37,62.39,62.35,62.35,8055.0,59.1563,59.1753,59.1374,59.1374,8055.0
2023-08-18 12:45:00,62.34,62.34,62.25,62.32,8689.0,59.1279,59.1279,59.0425,59.1089,8689.0
2023-08-18 12:50:00,62.32,62.36,62.27,62.34,5562.0,59.1089,59.1468,59.0615,59.1279,5562.0
2023-08-18 12:55:00,62.36,62.36,62.32,62.34,7041.0,59.1468,59.1468,59.1089,59.1279,7041.0
2023-08-18 13:00:00,62.34,62.34,62.26,62.31,11499.0,59.1279,59.1279,59.052,59.0994,11499.0
2023-08-18 13:05:00,62.32,62.33,62.28,62.3,8419.0,59.1089,59.1184,59.071,59.0899,8419.0
2023-08-18 13:10:00,62.3,62.3,62.26,62.26,9661.0,59.0899,59.0899,59.052,59.052,9661.0
2023-08-18 13:15:00,62.24,62.28,62.23,62.27,6554.0,59.033,59.071,59.0235,59.0615,6554.0
2023-08-18 13:20:00,62.27,62.3,62.21,62.21,8166.0,59.0615,59.0899,59.0046,59.0046,8166.0
2023-08-18 13:25:00,62.21,62.29,62.19,62.29,9811.0,59.0046,59.0804,58.9856,59.0804,9811.0
2023-08-18 13:30:00,62.3,62.3,62.22,62.26,12605.0,59.0899,59.0899,59.0141,59.052,12605.0
2023-08-18 13:35:00,62.27,62.27,62.2,62.22,7781.0,59.0615,59.0615,58.9951,59.0141,7781.0
2023-08-18 13:40:00,62.21,62.27,62.19,62.27,9452.0,59.0046,59.0615,58.9856,59.0615,9452.0
2023-08-18 13:45:00,62.28,62.33,62.28,62.31,7313.0,59.071,59.1184,59.071,59.0994,7313.0
2023-08-18 13:50:00,62.3,62.33,62.28,62.3,7988.0,59.0899,59.1184,59.071,59.0899,7988.0
2023-08-18 13:55:00,62.31,62.32,62.29,62.31,9815.0,59.0994,59.1089,59.0804,59.0994,9815.0
2023-08-18 14:00:00,62.3,62.33,62.3,62.33,9834.0,59.0899,59.1184,59.0899,59.1184,9834.0
2023-08-18 14:05:00,62.33,62.34,62.24,62.25,10585.0,59.1184,59.1279,59.033,59.0425,10585.0
2023-08-18 14:10:00,62.25,62.25,62.17,62.23,11997.0,59.0425,59.0425,58.9666,59.0235,11997.0
2023-08-18 14:15:00,62.23,62.27,62.19,62.22,10110.0,59.0235,59.0615,58.9856,59.0141,10110.0
2023-08-18 14:20:00,62.22,62.25,62.2,62.23,6653.0,59.0141,59.0425,58.9951,59.0235,6653.0
2023-08-18 14:25:00,62.22,62.25,62.2,62.24,11612.0,59.0141,59.0425,58.9951,59.033,11612.0
2023-08-18 14:30:00,62.26,62.29,62.24,62.28,11401.0,59.052,59.0804,59.033,59.071,11401.0
2023-08-18 14:35:00,62.28,62.31,62.27,62.29,9297.0,59.071,59.0994,59.0615,59.0804,9297.0
2023-08-18 14:40:00,62.3,62.34,62.29,62.29,14980.0,59.0899,59.1279,59.0804,59.0804,14980.0
2023-08-18 14:45:00,62.3,62.33,62.27,62.3,9319.0,59.0899,59.1184,59.0615,59.0899,9319.0
2023-08-18 14:50:00,62.3,62.31,62.27,62.3,10552.0,59.0899,59.0994,59.0615,59.0899,10552.0
2023-08-18 14:55:00,62.3,62.34,62.28,62.3,7388.0,59.0899,59.1279,59.071,59.0899,7388.0
2023-08-18 15:00:00,62.3,62.3,62.21,62.26,10299.0,59.0899,59.0899,59.0046,59.052,10299.0
2023-08-18 15:05:00,62.25,62.31,62.23,62.23,17106.0,59.0425,59.0994,59.0235,59.0235,17106.0
2023-08-18 15:10:00,62.24,62.25,62.16,62.23,14458.0,59.033,59.0425,58.9571,59.0235,14458.0
2023-08-18 15:15:00,62.22,62.25,62.19,62.23,18911.0,59.0141,59.0425,58.9856,59.0235,18911.0
2023-08-18 15:20:00,62.23,62.26,62.19,62.22,22943.0,59.0235,59.052,58.9856,59.0141,22943.0
2023-08-18 15:25:00,62.22,62.28,62.21,62.28,12885.0,59.0141,59.071,59.0046,59.071,12885.0
2023-08-18 15:30:00,62.27,62.29,62.25,62.28,13392.0,59.0615,59.0804,59.0425,59.071,13392.0
2023-08-18 15:35:00,62.27,62.31,62.26,62.31,19459.0,59.0615,59.0994,59.052,59.0994,19459.0
2023-08-18 15:40:00,62.32,62.38,62.32,62.38,28912.0,59.1089,59.1658,59.1089,59.1658,28912.0
2023-08-18 15:45:00,62.38,62.49,62.38,62.43,32730.0,59.1658,59.2701,59.1658,59.2132,32730.0
2023-08-18 15:50:00,62.44,62.45,62.26,62.27,49298.0,59.2227,59.2322,59.052,59.0615,49298.0
2023-08-18 15:55:00,62.28,62.33,62.21,62.27,205511.0,59.071,59.1184,59.0046,59.0615,205511.0
2023-08-21 09:30:00,62.26,62.56,62.25,62.39,45607.0,59.052,59.3365,59.0425,59.1753,45607.0
2023-08-21 09:35:00,62.39,62.43,62.32,62.42,8128.0,59.1753,59.2132,59.1089,59.2037,8128.0
2023-08-21 09:40:00,62.42,62.42,62.18,62.21,14759.0,59.2037,59.2037,58.9761,59.0046,14759.0
2023-08-21 09:45:00,62.23,62.25,62.14,62.21,13100.0,59.0235,59.0425,58.9382,59.0046,13100.0
2023-08-21 09:50:00,62.24,62.24,62.04,62.07,15026.0,59.033,59.033,58.8433,58.8718,15026.0
2023-08-21 09:55:00,62.06,62.2,62.06,62.2,7896.0,58.8623,58.9951,58.8623,58.9951,7896.0
2023-08-21 10:00:00,62.2,62.2,62.07,62.16,13320.0,58.9951,58.9951,58.8718,58.9571,13320.0
2023-08-21 10:05:00,62.15,62.26,62.13,62.22,17563.0,58.9477,59.052,58.9287,59.0141,17563.0
2023-08-21 10:10:00,62.2,62.23,62.17,62.19,9351.0,58.9951,59.0235,58.9666,58.9856,9351.0
2023-08-21 10:15:00,62.17,62.17,62.07,62.15,13117.0,58.9666,58.9666,58.8718,58.9477,13117.0
2023-08-21 10:20:00,62.14,62.15,62.0,62.01,27207.0,58.9382,58.9477,58.8054,58.8149,27207.0
2023-08-21 10:25:00,62.0,62.02,61.91,62.01,20350.0,58.8054,58.8244,58.72,58.8149,20350.0
2023-08-21 10:30:00,62.0,62.0,61.86,61.86,11377.0,58.8054,58.8054,58.6726,58.6726,11377.0
2023-08-21 10:35:00,61.84,61.94,61.77,61.9,16064.0,58.6536,58.7485,58.5872,58.7105,16064.0
2023-08-21 10:40:00,61.91,61.93,61.86,61.92,15976.0,58.72,58.739,58.6726,58.7295,15976.0
2023-08-21 10:45:00,61.91,61.97,61.87,61.94,14467.0,58.72,58.7769,58.6821,58.7485,14467.0
2023-08-21 10:50:00,61.95,61.99,61.91,61.97,12124.0,58.758,58.7959,58.72,58.7769,12124.0
2023-08-21 10:55:00,61.98,62.06,61.92,62.04,10349.0,58.7864,58.8623,58.7295,58.8433,10349.0
2023-08-21 11:00:00,62.04,62.09,61.96,61.97,13076.0,58.8433,58.8908,58.7675,58.7769,13076.0
2023-08-21 11:05:00,61.97,62.0,61.95,61.99,8972.0,58.7769,58.8054,58.758,58.7959,8972.0
2023-08-21 11:10:00,61.99,61.99,61.79,61.86,39079.0,58.7959,58.7959,58.6062,58.6726,39079.0
2023-08-21 11:15:00,61.86,61.94,61.82,61.93,10135.0,58.6726,58.7485,58.6347,58.739,10135.0
2023-08-21 11:20:00,61.93,61.96,61.86,61.88,11859.0,58.739,58.7675,58.6726,58.6916,11859.0
2023-08-21 11:25:00,61.88,61.88,61.83,61.85,10812.0,58.6916,58.6916,58.6441,58.6631,10812.0
2023-08-21 11:30:00,61.85,61.91,61.85,61.87,6997.0,58.6631,58.72,58.6631,58.6821,6997.0
2023-08-21 11:35:00,61.86,61.86,61.7,61.76,17244.0,58.6726,58.6726,58.5208,58.5778,17244.0
2023-08-21 11:40:00,61.76,61.77,61.71,61.75,8059.0,58.5778,58.5872,58.5303,58.5683,8059.0
2023-08-21 11:45:00,61.74,61.75,61.61,61.61,8438.0,58.5588,58.5683,58.4355,58.4355,8438.0
2023-08-21 11:50:00,61.58,61.59,61.5,61.53,13385.0,58.407,58.4165,58.3312,58.3596,13385.0
2023-08-21 11:55:00,61.53,61.62,61.5,61.62,10870.0,58.3596,58.445,58.3312,58.445,10870.0
2023-08-21 12:00:00,61.6,61.65,61.6,61.64,10141.0,58.426,58.4734,58.426,58.4639,10141.0
2023-08-21 12:05:00,61.68,61.7,61.66,61.68,9338.0,58.5019,58.5208,58.4829,58.5019,9338.0
2023-08-21 12:10:00,61.68,61.68,61.6,61.65,15491.0,58.5019,58.5019,58.426,58.4734,15491.0
2023-08-21 12:15:00,61.65,61.73,61.65,61.69,6173.0,58.4734,58.5493,58.4734,58.5114,6173.0
2023-08-21 12:20:00,61.69,61.73,61.67,61.72,8440.0,58.5114,58.5493,58.4924,58.5398,8440.0
2023-08-21 12:25:00,61.73,61.79,61.73,61.78,11498.0,58.5493,58.6062,58.5493,58.5967,11498.0
2023-08-21 12:30:00,61.77,61.79,61.73,61.73,10961.0,58.5872,58.6062,58.5493,58.5493,10961.0
2023-08-21 12:35:00,61.73,61.73,61.6,61.6,8222.0,58.5493,58.5493,58.426,58.426,8222.0
2023-08-21 12:40:00,61.6,61.63,61.57,61.57,14420.0,58.426,58.4545,58.3975,58.3975,14420.0
2023-08-21 12:45:00,61.58,61.62,61.55,61.6,9200.0,58.407,58.445,58.3786,58.426,9200.0
2023-08-21 12:50:00,61.61,61.61,61.51,61.53,12233.0,58.4355,58.4355,58.3406,58.3596,12233.0
2023-08-21 12:55:00,61.52,61.56,61.48,61.55,22122.0,58.3501,58.3881,58.3122,58.3786,22122.0
2023-08-21 13:00:00,61.55,61.6,61.55,61.57,6961.0,58.3786,58.426,58.3786,58.3975,6961.0
2023-08-21 13:05:00,61.57,61.58,61.54,61.57,15316.0,58.3975,58.407,58.3691,58.3975,15316.0
2023-08-21 13:10:00,61.56,61.56,61.49,61.49,10497.0,58.3881,58.3881,58.3217,58.3217,10497.0
2023-08-21 13:15:00,61.48,61.54,61.45,61.52,15121.0,58.3122,58.3691,58.2837,58.3501,15121.0
2023-08-21 13:20:00,61.54,61.56,61.49,61.52,11730.0,58.3691,58.3881,58.3217,58.3501,11730.0
2023-08-21 13:25:00,61.51,61.59,61.51,61.59,11739.0,58.3406,58.4165,58.3406,58.4165,11739.0
2023-08-21 13:30:00,61.6,61.64,61.58,61.6,15459.0,58.426,58.4639,58.407,58.426,15459.0
2023-08-21 13:35:00,61.6,61.66,61.58,61.63,13267.0,58.426,58.4829,58.407,58.4545,13267.0
2023-08-21 13:40:00,61.62,61.64,61.57,61.63,9549.0,58.445,58.4639,58.3975,58.4545,9549.0
2023-08-21 13:45:00,61.64,61.68,61.59,61.67,10422.0,58.4639,58.5019,58.4165,58.4924,10422.0
2023-08-21 13:50:00,61.68,61.7,61.63,61.64,8635.0,58.5019,58.5208,58.4545,58.4639,8635.0
2023-08-21 13:55:00,61.63,61.73,61.63,61.73,24769.0,58.4545,58.5493,58.4545,58.5493,24769.0
2023-08-21 14:00:00,61.73,61.77,61.65,61.68,12880.0,58.5493,58.5872,58.4734,58.5019,12880.0
2023-08-21 14:05:00,61.68,61.74,61.66,61.69,12302.0,58.5019,58.5588,58.4829,58.5114,12302.0
2023-08-21 14:10:00,61.68,61.75,61.67,61.74,9752.0,58.5019,58.5683,58.4924,58.5588,9752.0
2023-08-21 14:15:00,61.75,61.75,61.69,61.71,11542.0,58.5683,58.5683,58.5114,58.5303,11542.0
2023-08-21 14:20:00,61.69,61.71,61.64,61.65,13311.0,58.5114,58.5303,58.4639,58.4734,13311.0
2023-08-21 14:25:00,61.65,61.7,61.62,61.68,8760.0,58.4734,58.5208,58.445,58.5019,8760.0
2023-08-21 14:30:00,61.68,61.72,61.66,61.66,10447.0,58.5019,58.5398,58.4829,58.4829,10447.0
2023-08-21 14:35:00,61.67,61.71,61.67,61.7,8407.0,58.4924,58.5303,58.4924,58.5208,8407.0
2023-08-21 14:40:00,61.7,61.74,61.69,61.71,14704.0,58.5208,58.5588,58.5114,58.5303,14704.0
2023-08-21 14:45:00,61.71,61.78,61.7,61.77,21048.0,58.5303,58.5967,58.5208,58.5872,21048.0
2023-08-21 14:50:00,61.77,61.78,61.73,61.76,8271.0,58.5872,58.5967,58.5493,58.5778,8271.0
2023-08-21 14:55:00,61.76,61.77,61.71,61.76,11249.0,58.5778,58.5872,58.5303,58.5778,11249.0
2023-08-21 15:00:00,61.77,61.82,61.76,61.8,26929.0,58.5872,58.6347,58.5778,58.6157,26929.0
2023-08-21 15:05:00,61.8,61.85,61.79,61.83,12327.0,58.6157,58.6631,58.6062,58.6441,12327.0
2023-08-21 15:10:00,61.83,61.87,61.82,61.83,15072.0,58.6441,58.6821,58.6347,58.6441,15072.0
2023-08-21 15:15:00,61.83,61.89,61.83,61.88,17235.0,58.6441,58.7011,58.6441,58.6916,17235.0
2023-08-21 15:20:00,61.88,61.94,61.85,61.91,17199.0,58.6916,58.7485,58.6631,58.72,17199.0
2023-08-21 15:25:00,61.91,61.98,61.91,61.97,14874.0,58.72,58.7864,58.72,58.7769,14874.0
2023-08-21 15:30:00,61.97,62.07,61.96,62.07,15049.0,58.7769,58.8718,58.7675,58.8718,15049.0
2023-08-21 15:35:00,62.07,62.07,62.01,62.03,21239.0,58.8718,58.8718,58.8149,58.8338,21239.0
2023-08-21 15:40:00,62.04,62.13,62.04,62.07,25094.0,58.8433,58.9287,58.8433,58.8718,25094.0
2023-08-21 15:45:00,62.07,62.1,62.02,62.03,22610.0,58.8718,58.9002,58.8244,58.8338,22610.0
2023-08-21 15:50:00,62.03,62.06,61.96,61.98,52469.0,58.8338,58.8623,58.7675,58.7864,52469.0
2023-08-21 15:55:00,61.98,61.99,61.88,61.95,89505.0,58.7864,58.7959,58.6916,58.758,89505.0
2023-08-22 09:30:00,61.83,62.1,61.83,62.02,38374.0,58.6441,58.9002,58.6441,58.8244,38374.0
2023-08-22 09:35:00,62.05,62.34,62.05,62.22,14520.0,58.8528,59.1279,58.8528,59.0141,14520.0
2023-08-22 09:40:00,62.24,62.25,62.02,62.08,12993.0,59.033,59.0425,58.8244,58.8813,12993.0
2023-08-22 09:45:00,62.07,62.08,61.96,61.98,15318.0,58.8718,58.8813,58.7675,58.7864,15318.0
2023-08-22 09:50:00,61.99,61.99,61.87,61.96,10259.0,58.7959,58.7959,58.6821,58.7675,10259.0
2023-08-22 09:55:00,61.96,62.02,61.94,61.98,10181.0,58.7675,58.8244,58.7485,58.7864,10181.0
2023-08-22 10:00:00,61.98,62.05,61.94,61.99,11255.0,58.7864,58.8528,58.7485,58.7959,11255.0
2023-08-22 10:05:00,62.0,62.01,61.83,61.83,15182.0,58.8054,58.8149,58.6441,58.6441,15182.0
2023-08-22 10:10:00,61.82,61.88,61.79,61.83,8619.0,58.6347,58.6916,58.6062,58.6441,8619.0
2023-08-22 10:15:00,61.82,61.91,61.81,61.91,8169.0,58.6347,58.72,58.6252,58.72,8169.0
2023-08-22 10:20:00,61.9,61.9,61.76,61.76,9854.0,58.7105,58.7105,58.5778,58.5778,9854.0
2023-08-22 10:25:00,61.76,61.82,61.73,61.81,13603.0,58.5778,58.6347,58.5493,58.6252,13603.0
2023-08-22 10:30:00,61.81,61.81,61.62,61.62,12835.0,58.6252,58.6252,58.445,58.445,12835.0
2023-08-22 10:35:00,61.62,61.65,61.56,61.57,24295.0,58.445,58.4734,58.3881,58.3975,24295.0
2023-08-22 10:40:00,61.57,61.57,61.42,61.45,19014.0,58.3975,58.3975,58.2553,58.2837,19014.0
2023-08-22 10:45:00,61.44,61.5,61.42,61.44,16992.0,58.2742,58.3312,58.2553,58.2742,16992.0
2023-08-22 10:50:00,61.43,61.47,61.37,61.43,21860.0,58.2648,58.3027,58.2079,58.2648,21860.0
2023-08-22 10:55:00,61.43,61.43,61.37,61.42,12550.0,58.2648,58.2648,58.2079,58.2553,12550.0
2023-08-22 11:00:00,61.43,61.43,61.26,61.26,22417.0,58.2648,58.2648,58.1035,58.1035,22417.0
2023-08-22 11:05:00,61.26,61.29,61.1,61.15,65344.0,58.1035,58.132,57.9518,57.9992,65344.0
2023-08-22 11:10:00,61.14,61.25,61.1,61.18,20594.0,57.9897,58.094,57.9518,58.0276,20594.0
2023-08-22 11:15:00,61.17,61.27,61.12,61.26,22978.0,58.0182,58.113,57.9707,58.1035,22978.0
2023-08-22 11:20:00,61.27,61.35,61.26,61.33,8353.0,58.113,58.1889,58.1035,58.1699,8353.0
2023-08-22 11:25:00,61.33,61.41,61.32,61.41,10001.0,58.1699,58.2458,58.1604,58.2458,10001.0
2023-08-22 11:30:00,61.41,61.5,61.39,61.5,21307.0,58.2458,58.3312,58.2268,58.3312,21307.0
2023-08-22 11:35:00,61.5,61.51,61.44,61.45,13787.0,58.3312,58.3406,58.2742,58.2837,13787.0
2023-08-22 11:40:00,61.45,61.46,61.42,61.43,10425.0,58.2837,58.2932,58.2553,58.2648,10425.0
2023-08-22 11:45:00,61.43,61.48,61.4,61.48,8956.0,58.2648,58.3122,58.2363,58.3122,8956.0
2023-08-22 11:50:00,61.48,61.5,61.45,61.48,5734.0,58.3122,58.3312,58.2837,58.3122,5734.0
2023-08-22 11:55:00,61.5,61.55,61.47,61.48,17830.0,58.3312,58.3786,58.3027,58.3122,17830.0
2023-08-22 12:00:00,61.48,61.54,61.46,61.54,8754.0,58.3122,58.3691,58.2932,58.3691,8754.0
2023-08-22 12:05:00,61.53,61.54,61.48,61.54,11782.0,58.3596,58.3691,58.3122,58.3691,11782.0
2023-08-22 12:10:00,61.53,61.53,61.42,61.44,8901.0,58.3596,58.3596,58.2553,58.2742,8901.0
2023-08-22 12:15:00,61.44,61.54,61.43,61.54,10110.0,58.2742,58.3691,58.2648,58.3691,10110.0
2023-08-22 12:20:00,61.53,61.55,61.5,61.54,14428.0,58.3596,58.3786,58.3312,58.3691,14428.0
2023-08-22 12:25:00,61.55,61.61,61.52,61.6,13499.0,58.3786,58.4355,58.3501,58.426,13499.0
2023-08-22 12:30:00,61.6,61.63,61.53,61.55,11163.0,58.426,58.4545,58.3596,58.3786,11163.0
2023-08-22 12:35:00,61.55,61.65,61.54,61.65,10946.0,58.3786,58.4734,58.3691,58.4734,10946.0
2023-08-22 12:40:00,61.65,61.66,61.61,61.65,9393.0,58.4734,58.4829,58.4355,58.4734,9393.0
2023-08-22 12:45:00,61.65,61.68,61.59,61.61,15959.0,58.4734,58.5019,58.4165,58.4355,15959.0
2023-08-22 12:50:00,61.6,61.68,61.59,61.64,7745.0,58.426,58.5019,58.4165,58.4639,7745.0
2023-08-22 12:55:00,61.65,61.67,61.61,61.62,20176.0,58.4734,58.4924,58.4355,58.445,20176.0
2023-08-22 13:00:00,61.61,61.61,61.48,61.5,17062.0,58.4355,58.4355,58.3122,58.3312,17062.0
2023-08-22 13:05:00,61.5,61.5,61.43,61.47,12595.0,58.3312,58.3312,58.2648,58.3027,12595.0
2023-08-22 13:10:00,61.47,61.49,61.38,61.43,14140.0,58.3027,58.3217,58.2173,58.2648,14140.0
2023-08-22 13:15:00,61.42,61.46,61.38,61.44,10829.0,58.2553,58.2932,58.2173,58.2742,10829.0
2023-08-22 13:20:00,61.43,61.48,61.42,61.47,8824.0,58.2648,58.3122,58.2553,58.3027,8824.0
2023-08-22 13:25:00,61.46,61.54,61.45,61.53,8623.0,58.2932,58.3691,58.2837,58.3596,8623.0
2023-08-22 13:30:00,61.52,61.56,61.5,61.55,10797.0,58.3501,58.3881,58.3312,58.3786,10797.0
2023-08-22 13:35:00,61.56,61.59,61.51,61.52,19131.0,58.3881,58.4165,58.3406,58.3501,19131.0
2023-08-22 13:40:00,61.52,61.52,61.47,61.48,7291.0,58.3501,58.3501,58.3027,58.3122,7291.0
2023-08-22 13:45:00,61.47,61.49,61.45,61.48,12647.0,58.3027,58.3217,58.2837,58.3122,12647.0
2023-08-22 13:50:00,61.47,61.5,61.44,61.48,11562.0,58.3027,58.3312,58.2742,58.3122,11562.0
2023-08-22 13:55:00,61.48,61.55,61.47,61.5,13267.0,58.3122,58.3786,58.3027,58.3312,13267.0
2023-08-22 14:00:00,61.51,61.53,61.43,61.49,14181.0,58.3406,58.3596,58.2648,58.3217,14181.0
2023-08-22 14:05:00,61.48,61.55,61.47,61.55,10150.0,58.3122,58.3786,58.3027,58.3786,10150.0
2023-08-22 14:10:00,61.55,61.55,61.5,61.52,10333.0,58.3786,58.3786,58.3312,58.3501,10333.0
2023-08-22 14:15:00,61.53,61.54,61.51,61.52,12062.0,58.3596,58.3691,58.3406,58.3501,12062.0
2023-08-22 14:20:00,61.52,61.53,61.47,61.5,16329.0,58.3501,58.3596,58.3027,58.3312,16329.0
2023-08-22 14:25:00,61.51,61.57,61.5,61.57,8260.0,58.3406,58.3975,58.3312,58.3975,8260.0
2023-08-22 14:30:00,61.57,61.6,61.55,61.58,12176.0,58.3975,58.426,58.3786,58.407,12176.0
2023-08-22 14:35:00,61.6,61.62,61.57,61.61,9112.0,58.426,58.445,58.3975,58.4355,9112.0
2023-08-22 14:40:00,61.6,61.61,61.52,61.53,14723.0,58.426,58.4355,58.3501,58.3596,14723.0
2023-08-22 14:45:00,61.53,61.55,61.45,61.5,29509.0,58.3596,58.3786,58.2837,58.3312,29509.0
2023-08-22 14:50:00,61.51,61.51,61.46,61.47,10563.0,58.3406,58.3406,58.2932,58.3027,10563.0
2023-08-22 14:55:00,61.47,61.49,61.44,61.47,15220.0,58.3027,58.3217,58.2742,58.3027,15220.0
2023-08-22 15:00:00,61.46,61.52,61.46,61.52,13721.0,58.2932,58.3501,58.2932,58.3501,13721.0
2023-08-22 15:05:00,61.52,61.59,61.52,61.59,12615.0,58.3501,58.4165,58.3501,58.4165,12615.0
2023-08-22 15:10:00,61.59,61.62,61.57,61.62,17598.0,58.4165,58.445,58.3975,58.445,17598.0
2023-08-22 15:15:00,61.62,61.63,61.56,61.56,18430.0,58.445,58.4545,58.3881,58.3881,18430.0
2023-08-22 15:20:00,61.57,61.58,61.55,61.56,9948.0,58.3975,58.407,58.3786,58.3881,9948.0
2023-08-22 15:25:00,61.56,61.61,61.52,61.54,19707.0,58.3881,58.4355,58.3501,58.3691,19707.0
2023-08-22 15:30:00,61.54,61.55,61.43,61.46,20117.0,58.3691,58.3786,58.2648,58.2932,20117.0
2023-08-22 15:35:00,61.45,61.46,61.4,61.42,18850.0,58.2837,58.2932,58.2363,58.2553,18850.0
2023-08-22 15:40:00,61.41,61.42,61.39,61.42,29178.0,58.2458,58.2553,58.2268,58.2553,29178.0
2023-08-22 15:45:00,61.42,61.42,61.31,61.34,25163.0,58.2553,58.2553,58.1509,58.1794,25163.0
2023-08-22 15:50:00,61.34,61.4,61.33,61.36,41167.0,58.1794,58.2363,58.1699,58.1984,41167.0
2023-08-22 15:55:00,61.36,61.39,61.29,61.33,123000.0,58.1984,58.2268,58.132,58.1699,123000.0
2023-08-23 09:30:00,61.36,61.36,61.05,61.1,38947.0,58.1984,58.1984,57.9043,57.9518,38947.0
2023-08-23 09:35:00,61.18,61.44,61.18,61.41,14927.0,58.0276,58.2742,58.0276,58.2458,14927.0
2023-08-23 09:40:00,61.41,61.52,61.37,61.44,17746.0,58.2458,58.3501,58.2079,58.2742,17746.0
2023-08-23 09:45:00,61.46,61.47,61.33,61.34,24964.0,58.2932,58.3027,58.1699,58.1794,24964.0
2023-08-23 09:50:00,61.35,61.37,61.1,61.15,19188.0,58.1889,58.2079,57.9518,57.9992,19188.0
2023-08-23 09:55:00,61.16,61.29,61.16,61.27,23874.0,58.0087,58.132,58.0087,58.113,23874.0
2023-08-23 10:00:00,61.27,61.32,61.22,61.3,20297.0,58.113,58.1604,58.0656,58.1415,20297.0
2023-08-23 10:05:00,61.31,61.39,61.28,61.39,17794.0,58.1509,58.2268,58.1225,58.2268,17794.0
2023-08-23 10:10:00,61.37,61.39,61.29,61.31,19733.0,58.2079,58.2268,58.132,58.1509,19733.0
2023-08-23 10:15:00,61.32,61.32,61.21,61.24,29126.0,58.1604,58.1604,58.0561,58.0845,29126.0
2023-08-23 10:20:00,61.26,61.26,61.2,61.2,19793.0,58.1035,58.1035,58.0466,58.0466,19793.0
2023-08-23 10:25:00,61.2,61.29,61.18,61.29,14093.0,58.0466,58.132,58.0276,58.132,14093.0
2023-08-23 10:30:00,61.3,61.31,61.19,61.2,23720.0,58.1415,58.1509,58.0371,58.0466,23720.0
2023-08-23 10:35:00,61.22,61.22,61.11,61.12,14350.0,58.0656,58.0656,57.9612,57.9707,14350.0
2023-08-23 10:40:00,61.12,61.19,61.06,61.19,28089.0,57.9707,58.0371,57.9138,58.0371,28089.0
2023-08-23 10:45:00,61.19,61.3,61.18,61.29,18292.0,58.0371,58.1415,58.0276,58.132,18292.0
2023-08-23 10:50:00,61.29,61.32,61.25,61.25,13135.0,58.132,58.1604,58.094,58.094,13135.0
2023-08-23 10:55:00,61.23,61.34,61.22,61.33,13848.0,58.0751,58.1794,58.0656,58.1699,13848.0
2023-08-23 11:00:00,61.33,61.36,61.31,61.35,15605.0,58.1699,58.1984,58.1509,58.1889,15605.0
2023-08-23 11:05:00,61.35,61.43,61.32,61.41,13295.0,58.1889,58.2648,58.1604,58.2458,13295.0
2023-08-23 11:10:00,61.43,61.44,61.38,61.4,16525.0,58.2648,58.2742,58.2173,58.2363,16525.0
2023-08-23 11:15:00,61.39,61.39,61.3,61.3,23885.0,58.2268,58.2268,58.1415,58.1415,23885.0
2023-08-23 11:20:00,61.3,61.36,61.3,61.34,15977.0,58.1415,58.1984,58.1415,58.1794,15977.0
2023-08-23 11:25:00,61.34,61.42,61.33,61.4,15426.0,58.1794,58.2553,58.1699,58.2363,15426.0
2023-08-23 11:30:00,61.4,61.47,61.39,61.44,12429.0,58.2363,58.3027,58.2268,58.2742,12429.0
2023-08-23 11:35:00,61.45,61.49,61.39,61.49,25318.0,58.2837,58.3217,58.2268,58.3217,25318.0
2023-08-23 11:40:00,61.48,61.5,61.41,61.5,20371.0,58.3122,58.3312,58.2458,58.3312,20371.0
2023-08-23 11:45:00,61.51,61.56,61.5,61.52,13392.0,58.3406,58.3881,58.3312,58.3501,13392.0
2023-08-23 11:50:00,61.52,61.56,61.5,61.52,13234.0,58.3501,58.3881,58.3312,58.3501,13234.0
2023-08-23 11:55:00,61.5,61.54,61.48,61.52,10661.0,58.3312,58.3691,58.3122,58.3501,10661.0
2023-08-23 12:00:00,61.51,61.53,61.49,61.49,9562.0,58.3406,58.3596,58.3217,58.3217,9562.0
2023-08-23 12:05:00,61.5,61.52,61.49,61.49,5954.0,58.3312,58.3501,58.3217,58.3217,5954.0
2023-08-23 12:10:00,61.49,61.53,61.47,61.52,7936.0,58.3217,58.3596,58.3027,58.3501,7936.0
2023-08-23 12:15:00,61.51,61.51,61.45,61.45,10529.0,58.3406,58.3406,58.2837,58.2837,10529.0
2023-08-23 12:20:00,61.45,61.5,61.44,61.46,11593.0,58.2837,58.3312,58.2742,58.2932,11593.0
2023-08-23 12:25:00,61.47,61.51,61.46,61.5,7956.0,58.3027,58.3406,58.2932,58.3312,7956.0
2023-08-23 12:30:00,61.5,61.51,61.47,61.51,9222.0,58.3312,58.3406,58.3027,58.3406,9222.0
2023-08-23 12:35:00,61.5,61.51,61.47,61.47,6890.0,58.3312,58.3406,58.3027,58.3027,6890.0
2023-08-23 12:40:00,61.48,61.53,61.46,61.5,9073.0,58.3122,58.3596,58.2932,58.3312,9073.0
2023-08-23 12:45:00,61.5,61.5,61.45,61.46,7567.0,58.3312,58.3312,58.2837,58.2932,7567.0
2023-08-23 12:50:00,61.46,61.5,61.45,61.49,9321.0,58.2932,58.3312,58.2837,58.3217,9321.0
2023-08-23 12:55:00,61.49,61.5,61.45,61.46,5267.0,58.3217,58.3312,58.2837,58.2932,5267.0
2023-08-23 13:00:00,61.46,61.51,61.46,61.51,9547.0,58.2932,58.3406,58.2932,58.3406,9547.0
2023-08-23 13:05:00,61.52,61.56,61.52,61.53,7291.0,58.3501,58.3881,58.3501,58.3596,7291.0
2023-08-23 13:10:00,61.54,61.56,61.53,61.53,8565.0,58.3691,58.3881,58.3596,58.3596,8565.0
2023-08-23 13:15:00,61.54,61.58,61.52,61.57,12584.0,58.3691,58.407,58.3501,58.3975,12584.0
2023-08-23 13:20:00,61.57,61.6,61.57,61.58,8241.0,58.3975,58.426,58.3975,58.407,8241.0
2023-08-23 13:25:00,61.58,61.59,61.54,61.56,13433.0,58.407,58.4165,58.3691,58.3881,13433.0
2023-08-23 13:30:00,61.55,61.6,61.54,61.54,12230.0,58.3786,58.426,58.3691,58.3691,12230.0
2023-08-23 13:35:00,61.54,61.56,61.52,61.53,6410.0,58.3691,58.3881,58.3501,58.3596,6410.0
2023-08-23 13:40:00,61.53,61.57,61.52,61.55,12118.0,58.3596,58.3975,58.3501,58.3786,12118.0
2023-08-23 13:45:00,61.56,61.58,61.55,61.57,13043.0,58.3881,58.407,58.3786,58.3975,13043.0
2023-08-23 13:50:00,61.58,61.61,61.56,61.59,11572.0,58.407,58.4355,58.3881,58.4165,11572.0
2023-08-23 13:55:00,61.59,61.63,61.58,61.62,9392.0,58.4165,58.4545,58.407,58.445,9392.0
2023-08-23 14:00:00,61.62,61.67,61.61,61.61,15583.0,58.445,58.4924,58.4355,58.4355,15583.0
2023-08-23 14:05:00,61.61,61.63,61.56,61.57,8206.0,58.4355,58.4545,58.3881,58.3975,8206.0
2023-08-23 14:10:00,61.58,61.58,61.53,61.56,13363.0,58.407,58.407,58.3596,58.3881,13363.0
2023-08-23 14:15:00,61.56,61.6,61.55,61.6,9456.0,58.3881,58.426,58.3786,58.426,9456.0
2023-08-23 14:20:00,61.59,61.6,61.52,61.58,14147.0,58.4165,58.426,58.3501,58.407,14147.0
2023-08-23 14:25:00,61.58,61.59,61.56,61.56,11364.0,58.407,58.4165,58.3881,58.3881,11364.0
2023-08-23 14:30:00,61.56,61.57,61.54,61.57,10731.0,58.3881,58.3975,58.3691,58.3975,10731.0
2023-08-23 14:35:00,61.57,61.58,61.55,61.57,12307.0,58.3975,58.407,58.3786,58.3975,12307.0
2023-08-23 14:40:00,61.56,61.58,61.55,61.57,8321.0,58.3881,58.407,58.3786,58.3975,8321.0
2023-08-23 14:45:00,61.57,61.6,61.55,61.59,10012.0,58.3975,58.426,58.3786,58.4165,10012.0
2023-08-23 14:50:00,61.58,61.58,61.54,61.55,9654.0,58.407,58.407,58.3691,58.3786,9654.0
2023-08-23 14:55:00,61.54,61.55,61.52,61.53,15065.0,58.3691,58.3786,58.3501,58.3596,15065.0
2023-08-23 15:00:00,61.53,61.59,61.5,61.58,17892.0,58.3596,58.4165,58.3312,58.407,17892.0
2023-08-23 15:05:00,61.58,61.62,61.57,61.59,13372.0,58.407,58.445,58.3975,58.4165,13372.0
2023-08-23 15:10:00,61.59,61.62,61.58,61.61,16033.0,58.4165,58.445,58.407,58.4355,16033.0
2023-08-23 15:15:00,61.62,61.62,61.59,61.61,12970.0,58.445,58.445,58.4165,58.4355,12970.0
2023-08-23 15:20:00,61.6,61.6,61.56,61.59,17251.0,58.426,58.426,58.3881,58.4165,17251.0
2023-08-23 15:25:00,61.6,61.64,61.59,61.63,17615.0,58.426,58.4639,58.4165,58.4545,17615.0
2023-08-23 15:30:00,61.63,61.63,61.6,61.62,20438.0,58.4545,58.4545,58.426,58.445,20438.0
2023-08-23 15:35:00,61.62,61.66,61.6,61.66,21876.0,58.445,58.4829,58.426,58.4829,21876.0
2023-08-23 15:40:00,61.66,61.75,61.65,61.75,25844.0,58.4829,58.5683,58.4734,58.5683,25844.0
2023-08-23 15:45:00,61.75,61.8,61.74,61.75,42244.0,58.5683,58.6157,58.5588,58.5683,42244.0
2023-08-23 15:50:00,61.75,61.76,61.62,61.64,55804.0,58.5683,58.5778,58.445,58.4639,55804.0
2023-08-23 15:55:00,61.64,61.74,61.59,61.74,156778.0,58.4639,58.5588,58.4165,58.5588,156778.0
2023-08-24 09:30:00,61.67,61.9,61.46,61.73,56596.0,58.4924,58.7105,58.2932,58.5493,56596.0
2023-08-24 09:35:00,61.78,62.1,61.71,62.06,25168.0,58.5967,58.9002,58.5303,58.8623,25168.0
2023-08-24 09:40:00,62.06,62.07,61.91,62.04,19360.0,58.8623,58.8718,58.72,58.8433,19360.0
2023-08-24 09:45:00,62.04,62.4,62.01,62.4,20305.0,58.8433,59.1848,58.8149,59.1848,20305.0
2023-08-24 09:50:00,62.4,62.64,62.37,62.62,23864.0,59.1848,59.4124,59.1563,59.3934,23864.0
2023-08-24 09:55:00,62.62,62.86,62.62,62.85,17036.0,59.3934,59.6211,59.3934,59.6116,17036.0
2023-08-24 10:00:00,62.86,62.91,62.65,62.66,26034.0,59.6211,59.6685,59.4219,59.4314,26034.0
2023-08-24 10:05:00,62.68,62.71,62.62,62.65,21185.0,59.4504,59.4788,59.3934,59.4219,21185.0
2023-08-24 10:10:00,62.64,62.67,62.53,62.59,13892.0,59.4124,59.4409,59.3081,59.365,13892.0
2023-08-24 10:15:00,62.6,62.71,62.55,62.71,16153.0,59.3745,59.4788,59.3271,59.4788,16153.0
2023-08-24 10:20:00,62.7,62.79,62.69,62.72,12106.0,59.4693,59.5547,59.4598,59.4883,12106.0
2023-08-24 10:25:00,62.72,62.85,62.67,62.84,14304.0,59.4883,59.6116,59.4409,59.6021,14304.0
2023-08-24 10:30:00,62.83,62.83,62.67,62.73,16509.0,59.5926,59.5926,59.4409,59.4978,16509.0
2023-08-24 10:35:00,62.71,62.8,62.67,62.8,10300.0,59.4788,59.5642,59.4409,59.5642,10300.0
2023-08-24 10:40:00,62.8,62.81,62.57,62.6,17509.0,59.5642,59.5737,59.346,59.3745,17509.0
2023-08-24 10:45:00,62.6,62.6,62.45,62.48,18749.0,59.3745,59.3745,59.2322,59.2607,18749.0
2023-08-24 10:50:00,62.48,62.63,62.44,62.63,15134.0,59.2607,59.4029,59.2227,59.4029,15134.0
2023-08-24 10:55:00,62.63,62.68,62.47,62.5,14720.0,59.4029,59.4504,59.2512,59.2796,14720.0
2023-08-24 11:00:00,62.51,62.55,62.43,62.55,19739.0,59.2891,59.3271,59.2132,59.3271,19739.0
2023-08-24 11:05:00,62.59,62.63,62.55,62.6,8020.0,59.365,59.4029,59.3271,59.3745,8020.0
2023-08-24 11:10:00,62.59,62.6,62.53,62.56,14778.0,59.365,59.3745,59.3081,59.3365,14778.0
2023-08-24 11:15:00,62.56,62.58,62.51,62.52,14587.0,59.3365,59.3555,59.2891,59.2986,14587.0
2023-08-24 11:20:00,62.51,62.57,62.49,62.55,9790.0,59.2891,59.346,59.2701,59.3271,9790.0
2023-08-24 11:25:00,62.54,62.63,62.52,62.63,15989.0,59.3176,59.4029,59.2986,59.4029,15989.0
2023-08-24 11:30:00,62.62,62.66,62.57,62.6,11527.0,59.3934,59.4314,59.346,59.3745,11527.0
2023-08-24 11:35:00,62.6,62.72,62.59,62.67,13608.0,59.3745,59.4883,59.365,59.4409,13608.0
2023-08-24 11:40:00,62.67,62.72,62.63,62.68,12927.0,59.4409,59.4883,59.4029,59.4504,12927.0
2023-08-24 11:45:00,62.68,62.69,62.63,62.68,22730.0,59.4504,59.4598,59.4029,59.4504,22730.0
2023-08-24 11:50:00,62.68,62.69,62.62,62.64,19962.0,59.4504,59.4598,59.3934,59.4124,19962.0
2023-08-24 11:55:00,62.64,62.67,62.6,62.63,12087.0,59.4124,59.4409,59.3745,59.4029,12087.0
2023-08-24 12:00:00,62.62,62.65,62.6,62.63,9911.0,59.3934,59.4219,59.3745,59.4029,9911.0
2023-08-24 12:05:00,62.63,62.69,62.6,62.6,13375.0,59.4029,59.4598,59.3745,59.3745,13375.0
2023-08-24 12:10:00,62.59,62.66,62.56,62.66,15420.0,59.365,59.4314,59.3365,59.4314,15420.0
2023-08-24 12:15:00,62.66,62.67,62.51,62.51,11592.0,59.4314,59.4409,59.2891,59.2891,11592.0
2023-08-24 12:20:00,62.52,62.57,62.51,62.54,6097.0,59.2986,59.346,59.2891,59.3176,6097.0
2023-08-24 12:25:00,62.54,62.55,62.45,62.52,10685.0,59.3176,59.3271,59.2322,59.2986,10685.0
2023-08-24 12:30:00,62.51,62.54,62.49,62.49,7455.0,59.2891,59.3176,59.2701,59.2701,7455.0
2023-08-24 12:35:00,62.48,62.5,62.43,62.47,6878.0,59.2607,59.2796,59.2132,59.2512,6878.0
2023-08-24 12:40:00,62.46,62.52,62.44,62.44,8101.0,59.2417,59.2986,59.2227,59.2227,8101.0
2023-08-24 12:45:00,62.44,62.47,62.43,62.43,7137.0,59.2227,59.2512,59.2132,59.2132,7137.0
2023-08-24 12:50:00,62.45,62.46,62.4,62.42,8024.0,59.2322,59.2417,59.1848,59.2037,8024.0
2023-08-24 12:55:00,62.42,62.43,62.38,62.4,9568.0,59.2037,59.2132,59.1658,59.1848,9568.0
2023-08-24 13:00:00,62.4,62.42,62.37,62.4,13132.0,59.1848,59.2037,59.1563,59.1848,13132.0
2023-08-24 13:05:00,62.39,62.47,62.37,62.47,9903.0,59.1753,59.2512,59.1563,59.2512,9903.0
2023-08-24 13:10:00,62.47,62.47,62.42,62.45,8896.0,59.2512,59.2512,59.2037,59.2322,8896.0
2023-08-24 13:15:00,62.44,62.45,62.37,62.38,8816.0,59.2227,59.2322,59.1563,59.1658,8816.0
2023-08-24 13:20:00,62.36,62.37,62.29,62.31,8575.0,59.1468,59.1563,59.0804,59.0994,8575.0
2023-08-24 13:25:00,62.3,62.33,62.28,62.32,7386.0,59.0899,59.1184,59.071,59.1089,7386.0
2023-08-24 13:30:00,62.31,62.37,62.28,62.29,9999.0,59.0994,59.1563,59.071,59.0804,9999.0
2023-08-24 13:35:00,62.29,62.38,62.28,62.38,11532.0,59.0804,59.1658,59.071,59.1658,11532.0
2023-08-24 13:40:00,62.38,62.41,62.35,62.36,8359.0,59.1658,59.1943,59.1374,59.1468,8359.0
2023-08-24 13:45:00,62.37,62.39,62.36,62.38,5387.0,59.1563,59.1753,59.1468,59.1658,5387.0
2023-08-24 13:50:00,62.37,62.37,62.33,62.35,7875.0,59.1563,59.1563,59.1184,59.1374,7875.0
2023-08-24 13:55:00,62.35,62.39,62.35,62.39,6775.0,59.1374,59.1753,59.1374,59.1753,6775.0
2023-08-24 14:00:00,62.4,62.42,62.36,62.37,9524.0,59.1848,59.2037,59.1468,59.1563,9524.0
2023-08-24 14:05:00,62.36,62.36,62.3,62.34,11314.0,59.1468,59.1468,59.0899,59.1279,11314.0
2023-08-24 14:10:00,62.33,62.37,62.3,62.35,8267.0,59.1184,59.1563,59.0899,59.1374,8267.0
2023-08-24 14:15:00,62.34,62.35,62.31,62.34,7944.0,59.1279,59.1374,59.0994,59.1279,7944.0
2023-08-24 14:20:00,62.33,62.35,62.3,62.32,5111.0,59.1184,59.1374,59.0899,59.1089,5111.0
2023-08-24 14:25:00,62.31,62.32,62.25,62.32,12252.0,59.0994,59.1089,59.0425,59.1089,12252.0
2023-08-24 14:30:00,62.32,62.33,62.24,62.24,16023.0,59.1089,59.1184,59.033,59.033,16023.0
2023-08-24 14:35:00,62.24,62.25,62.18,62.19,14751.0,59.033,59.0425,58.9761,58.9856,14751.0
2023-08-24 14:40:00,62.19,62.23,62.18,62.21,13287.0,58.9856,59.0235,58.9761,59.0046,13287.0
2023-08-24 14:45:00,62.21,62.29,62.18,62.27,12293.0,59.0046,59.0804,58.9761,59.0615,12293.0
2023-08-24 14:50:00,62.27,62.29,62.21,62.26,23673.0,59.0615,59.0804,59.0046,59.052,23673.0
2023-08-24 14:55:00,62.27,62.29,62.23,62.27,14305.0,59.0615,59.0804,59.0235,59.0615,14305.0
2023-08-24 15:00:00,62.27,62.33,62.25,62.3,33119.0,59.0615,59.1184,59.0425,59.0899,33119.0
2023-08-24 15:05:00,62.3,62.41,62.29,62.38,22527.0,59.0899,59.1943,59.0804,59.1658,22527.0
2023-08-24 15:10:00,62.37,62.44,62.35,62.43,36393.0,59.1563,59.2227,59.1374,59.2132,36393.0
2023-08-24 15:15:00,62.43,62.47,62.43,62.45,9037.0,59.2132,59.2512,59.2132,59.2322,9037.0
2023-08-24 15:20:00,62.45,62.51,62.35,62.36,45974.0,59.2322,59.2891,59.1374,59.1468,45974.0
2023-08-24 15:25:00,62.36,62.44,62.36,62.44,71522.0,59.1468,59.2227,59.1468,59.2227,71522.0
2023-08-24 15:30:00,62.44,62.51,62.43,62.49,48102.0,59.2227,59.2891,59.2132,59.2701,48102.0
2023-08-24 15:35:00,62.49,62.51,62.4,62.4,25020.0,59.2701,59.2891,59.1848,59.1848,25020.0
2023-08-24 15:40:00,62.41,62.45,62.4,62.44,24149.0,59.1943,59.2322,59.1848,59.2227,24149.0
2023-08-24 15:45:00,62.43,62.44,62.32,62.38,25990.0,59.2132,59.2227,59.1089,59.1658,25990.0
2023-08-24 15:50:00,62.41,62.42,62.34,62.35,46252.0,59.1943,59.2037,59.1279,59.1374,46252.0
2023-08-24 15:55:00,62.35,62.37,62.26,62.27,124710.0,59.1374,59.1563,59.052,59.0615,124710.0
2023-08-25 09:30:00,62.48,62.74,62.48,62.68,22336.0,59.2607,59.5073,59.2607,59.4504,22336.0
2023-08-25 09:35:00,62.7,62.7,62.39,62.44,12617.0,59.4693,59.4693,59.1753,59.2227,12617.0
2023-08-25 09:40:00,62.46,62.47,62.31,62.35,11414.0,59.2417,59.2512,59.0994,59.1374,11414.0
2023-08-25 09:45:00,62.33,62.43,62.32,62.37,12110.0,59.1184,59.2132,59.1089,59.1563,12110.0
2023-08-25 09:50:00,62.37,62.38,62.3,62.3,11821.0,59.1563,59.1658,59.0899,59.0899,11821.0
2023-08-25 09:55:00,62.29,62.29,62.17,62.24,8623.0,59.0804,59.0804,58.9666,59.033,8623.0
2023-08-25 10:00:00,62.26,62.26,62.09,62.16,17531.0,59.052,59.052,58.8908,58.9571,17531.0
2023-08-25 10:05:00,62.14,62.2,62.03,62.08,11076.0,58.9382,58.9951,58.8338,58.8813,11076.0
2023-08-25 10:10:00,62.09,62.18,62.09,62.17,15286.0,58.8908,58.9761,58.8908,58.9666,15286.0
2023-08-25 10:15:00,62.17,62.37,62.05,62.11,16990.0,58.9666,59.1563,58.8528,58.9097,16990.0
2023-08-25 10:20:00,62.09,62.1,61.94,61.94,11388.0,58.8908,58.9002,58.7485,58.7485,11388.0
2023-08-25 10:25:00,61.92,61.98,61.83,61.83,18619.0,58.7295,58.7864,58.6441,58.6441,18619.0
2023-08-25 10:30:00,61.82,61.82,61.7,61.78,23547.0,58.6347,58.6347,58.5208,58.5967,23547.0
2023-08-25 10:35:00,61.82,61.9,61.76,61.86,21816.0,58.6347,58.7105,58.5778,58.6726,21816.0
2023-08-25 10:40:00,61.84,61.93,61.82,61.86,14912.0,58.6536,58.739,58.6347,58.6726,14912.0
2023-08-25 10:45:00,61.88,61.89,61.78,61.84,18532.0,58.6916,58.7011,58.5967,58.6536,18532.0
2023-08-25 10:50:00,61.87,61.9,61.77,61.78,15199.0,58.6821,58.7105,58.5872,58.5967,15199.0
2023-08-25 10:55:00,61.77,61.78,61.71,61.75,23754.0,58.5872,58.5967,58.5303,58.5683,23754.0
2023-08-25 11:00:00,61.8,61.89,61.79,61.89,17804.0,58.6157,58.7011,58.6062,58.7011,17804.0
2023-08-25 11:05:00,61.88,62.14,61.87,62.12,26200.0,58.6916,58.9382,58.6821,58.9192,26200.0
2023-08-25 11:10:00,62.12,62.22,62.12,62.18,8827.0,58.9192,59.0141,58.9192,58.9761,8827.0
2023-08-25 11:15:00,62.17,62.22,62.13,62.21,12115.0,58.9666,59.0141,58.9287,59.0046,12115.0
2023-08-25 11:20:00,62.23,62.27,62.18,62.27,10338.0,59.0235,59.0615,58.9761,59.0615,10338.0
2023-08-25 11:25:00,62.28,62.5,62.28,62.48,11598.0,59.071,59.2796,59.071,59.2607,11598.0
2023-08-25 11:30:00,62.49,62.49,62.36,62.38,10863.0,59.2701,59.2701,59.1468,59.1658,10863.0
2023-08-25 11:35:00,62.39,62.5,62.39,62.44,15358.0,59.1753,59.2796,59.1753,59.2227,15358.0
2023-08-25 11:40:00,62.45,62.45,62.36,62.42,13155.0,59.2322,59.2322,59.1468,59.2037,13155.0
2023-08-25 11:45:00,62.4,62.41,62.36,62.38,6308.0,59.1848,59.1943,59.1468,59.1658,6308.0
2023-08-25 11:50:00,62.38,62.4,62.3,62.4,15770.0,59.1658,59.1848,59.0899,59.1848,15770.0
2023-08-25 11:55:00,62.39,62.4,62.28,62.32,10735.0,59.1753,59.1848,59.071,59.1089,10735.0
2023-08-25 12:00:00,62.3,62.38,62.3,62.35,6761.0,59.0899,59.1658,59.0899,59.1374,6761.0
2023-08-25 12:05:00,62.36,62.37,62.29,62.33,7302.0,59.1468,59.1563,59.0804,59.1184,7302.0
2023-08-25 12:10:00,62.32,62.43,62.27,62.42,7790.0,59.1089,59.2132,59.0615,59.2037,7790.0
2023-08-25 12:15:00,62.42,62.45,62.35,62.39,6983.0,59.2037,59.2322,59.1374,59.1753,6983.0
2023-08-25 12:20:00,62.4,62.54,62.4,62.54,7080.0,59.1848,59.3176,59.1848,59.3176,7080.0
2023-08-25 12:25:00,62.54,62.59,62.52,62.57,7751.0,59.3176,59.365,59.2986,59.346,7751.0
2023-08-25 12:30:00,62.57,62.64,62.55,62.57,10054.0,59.346,59.4124,59.3271,59.346,10054.0
2023-08-25 12:35:00,62.57,62.6,62.56,62.58,5641.0,59.346,59.3745,59.3365,59.3555,5641.0
2023-08-25 12:40:00,62.57,62.58,62.54,62.58,6669.0,59.346,59.3555,59.3176,59.3555,6669.0
2023-08-25 12:45:00,62.56,62.56,62.53,62.54,5997.0,59.3365,59.3365,59.3081,59.3176,5997.0
2023-08-25 12:50:00,62.53,62.54,62.44,62.45,10739.0,59.3081,59.3176,59.2227,59.2322,10739.0
2023-08-25 12:55:00,62.46,62.56,62.44,62.54,8096.0,59.2417,59.3365,59.2227,59.3176,8096.0
2023-08-25 13:00:00,62.55,62.57,62.52,62.52,9701.0,59.3271,59.346,59.2986,59.2986,9701.0
2023-08-25 13:05:00,62.5,62.56,62.5,62.51,6625.0,59.2796,59.3365,59.2796,59.2891,6625.0
2023-08-25 13:10:00,62.5,62.56,62.47,62.55,7594.0,59.2796,59.3365,59.2512,59.3271,7594.0
2023-08-25 13:15:00,62.57,62.59,62.47,62.48,4917.0,59.346,59.365,59.2512,59.2607,4917.0
2023-08-25 13:20:00,62.48,62.48,62.42,62.44,9401.0,59.2607,59.2607,59.2037,59.2227,9401.0
2023-08-25 13:25:00,62.44,62.45,62.4,62.44,8519.0,59.2227,59.2322,59.1848,59.2227,8519.0
2023-08-25 13:30:00,62.46,62.46,62.33,62.34,7200.0,59.2417,59.2417,59.1184,59.1279,7200.0
2023-08-25 13:35:00,62.34,62.37,62.29,62.29,8246.0,59.1279,59.1563,59.0804,59.0804,8246.0
2023-08-25 13:40:00,62.29,62.35,62.29,62.34,15384.0,59.0804,59.1374,59.0804,59.1279,15384.0
2023-08-25 13:45:00,62.32,62.33,62.25,62.33,11792.0,59.1089,59.1184,59.0425,59.1184,11792.0
2023-08-25 13:50:00,62.35,62.42,62.34,62.42,8231.0,59.1374,59.2037,59.1279,59.2037,8231.0
2023-08-25 13:55:00,62.41,62.45,62.38,62.42,12578.0,59.1943,59.2322,59.1658,59.2037,12578.0
2023-08-25 14:00:00,62.42,62.44,62.39,62.42,11835.0,59.2037,59.2227,59.1753,59.2037,11835.0
2023-08-25 14:05:00,62.43,62.45,62.41,62.43,21205.0,59.2132,59.2322,59.1943,59.2132,21205.0
2023-08-25 14:10:00,62.42,62.47,62.4,62.45,10336.0,59.2037,59.2512,59.1848,59.2322,10336.0
2023-08-25 14:15:00,62.45,62.5,62.39,62.5,14753.0,59.2322,59.2796,59.1753,59.2796,14753.0
2023-08-25 14:20:00,62.52,62.57,62.51,62.51,11373.0,59.2986,59.346,59.2891,59.2891,11373.0
2023-08-25 14:25:00,62.51,62.6,62.5,62.6,23362.0,59.2891,59.3745,59.2796,59.3745,23362.0
2023-08-25 14:30:00,62.6,62.66,62.59,62.64,13830.0,59.3745,59.4314,59.365,59.4124,13830.0
2023-08-25 14:35:00,62.64,62.7,62.6,62.61,9912.0,59.4124,59.4693,59.3745,59.384,9912.0
2023-08-25 14:40:00,62.62,62.65,62.57,62.58,8834.0,59.3934,59.4219,59.346,59.3555,8834.0
2023-08-25 14:45:00,62.59,62.65,62.57,62.64,15263.0,59.365,59.4219,59.346,59.4124,15263.0
2023-08-25 14:50:00,62.65,62.68,62.62,62.66,9664.0,59.4219,59.4504,59.3934,59.4314,9664.0
2023-08-25 14:55:00,62.66,62.67,62.62,62.64,8197.0,59.4314,59.4409,59.3934,59.4124,8197.0
2023-08-25 15:00:00,62.65,62.68,62.57,62.64,18830.0,59.4219,59.4504,59.346,59.4124,18830.0
2023-08-25 15:05:00,62.63,62.65,62.57,62.63,18675.0,59.4029,59.4219,59.346,59.4029,18675.0
2023-08-25 15:10:00,62.64,62.65,62.59,62.6,12119.0,59.4124,59.4219,59.365,59.3745,12119.0
2023-08-25 15:15:00,62.61,62.64,62.58,62.6,15722.0,59.384,59.4124,59.3555,59.3745,15722.0
2023-08-25 15:20:00,62.61,62.72,62.61,62.69,31358.0,59.384,59.4883,59.384,59.4598,31358.0
2023-08-25 15:25:00,62.7,62.71,62.6,62.62,26607.0,59.4693,59.4788,59.3745,59.3934,26607.0
2023-08-25 15:30:00,62.63,62.65,62.6,62.63,21818.0,59.4029,59.4219,59.3745,59.4029,21818.0
2023-08-25 15:35:00,62.62,62.62,62.53,62.6,23323.0,59.3934,59.3934,59.3081,59.3745,23323.0
2023-08-25 15:40:00,62.6,62.62,62.56,62.58,33047.0,59.3745,59.3934,59.3365,59.3555,33047.0
2023-08-25 15:45:00,62.57,62.6,62.41,62.42,54552.0,59.346,59.3745,59.1943,59.2037,54552.0
2023-08-25 15:50:00,62.42,62.42,62.29,62.3,57950.0,59.2037,59.2037,59.0804,59.0899,57950.0
2023-08-25 15:55:00,62.3,62.43,62.3,62.4,113003.0,59.0899,59.2132,59.0899,59.1848,113003.0
2023-08-28 09:30:00,62.5,62.72,62.46,62.53,49199.0,59.2796,59.4883,59.2417,59.3081,49199.0
2023-08-28 09:35:00,62.54,62.86,62.5,62.83,14187.0,59.3176,59.6211,59.2796,59.5926,14187.0
2023-08-28 09:40:00,62.88,62.96,62.81,62.91,32889.0,59.64,59.7159,59.5737,59.6685,32889.0
2023-08-28 09:45:00,62.92,62.99,62.89,62.91,20534.0,59.678,59.7444,59.6495,59.6685,20534.0
2023-08-28 09:50:00,62.91,62.99,62.88,62.91,16696.0,59.6685,59.7444,59.64,59.6685,16696.0
2023-08-28 09:55:00,62.9,62.96,62.89,62.91,9895.0,59.659,59.7159,59.6495,59.6685,9895.0
2023-08-28 10:00:00,62.92,62.92,62.82,62.87,14369.0,59.678,59.678,59.5831,59.6306,14369.0
2023-08-28 10:05:00,62.87,62.9,62.84,62.85,21622.0,59.6306,59.659,59.6021,59.6116,21622.0
2023-08-28 10:10:00,62.85,62.87,62.78,62.85,12033.0,59.6116,59.6306,59.5452,59.6116,12033.0
2023-08-28 10:15:00,62.83,62.83,62.69,62.77,14286.0,59.5926,59.5926,59.4598,59.5357,14286.0
2023-08-28 10:20:00,62.76,62.76,62.66,62.69,18256.0,59.5262,59.5262,59.4314,59.4598,18256.0
2023-08-28 10:25:00,62.69,62.75,62.63,62.75,13306.0,59.4598,59.5167,59.4029,59.5167,13306.0
2023-08-28 10:30:00,62.75,62.78,62.69,62.71,13126.0,59.5167,59.5452,59.4598,59.4788,13126.0
2023-08-28 10:35:00,62.72,62.74,62.65,62.65,15844.0,59.4883,59.5073,59.4219,59.4219,15844.0
2023-08-28 10:40:00,62.65,62.75,62.64,62.7,20842.0,59.4219,59.5167,59.4124,59.4693,20842.0
2023-08-28 10:45:00,62.69,62.7,62.64,62.69,17530.0,59.4598,59.4693,59.4124,59.4598,17530.0
2023-08-28 10:50:00,62.7,62.78,62.65,62.68,14866.0,59.4693,59.5452,59.4219,59.4504,14866.0
2023-08-28 10:55:00,62.67,62.72,62.64,62.72,10512.0,59.4409,59.4883,59.4124,59.4883,10512.0
2023-08-28 11:00:00,62.74,62.74,62.59,62.63,11263.0,59.5073,59.5073,59.365,59.4029,11263.0
2023-08-28 11:05:00,62.64,62.66,62.6,62.61,16417.0,59.4124,59.4314,59.3745,59.384,16417.0
2023-08-28 11:10:00,62.6,62.61,62.56,62.56,16830.0,59.3745,59.384,59.3365,59.3365,16830.0
2023-08-28 11:15:00,62.56,62.56,62.5,62.54,8171.0,59.3365,59.3365,59.2796,59.3176,8171.0
2023-08-28 11:20:00,62.54,62.59,62.51,62.58,28498.0,59.3176,59.365,59.2891,59.3555,28498.0
2023-08-28 11:25:00,62.57,62.61,62.53,62.53,23473.0,59.346,59.384,59.3081,59.3081,23473.0
2023-08-28 11:30:00,62.53,62.57,62.5,62.51,9030.0,59.3081,59.346,59.2796,59.2891,9030.0
2023-08-28 11:35:00,62.51,62.62,62.51,62.6,6664.0,59.2891,59.3934,59.2891,59.3745,6664.0
2023-08-28 11:40:00,62.6,62.6,62.47,62.52,10736.0,59.3745,59.3745,59.2512,59.2986,10736.0
2023-08-28 11:45:00,62.51,62.53,62.45,62.53,11248.0,59.2891,59.3081,59.2322,59.3081,11248.0
2023-08-28 11:50:00,62.52,62.56,62.5,62.55,5628.0,59.2986,59.3365,59.2796,59.3271,5628.0
2023-08-28 11:55:00,62.55,62.56,62.51,62.56,7954.0,59.3271,59.3365,59.2891,59.3365,7954.0
2023-08-28 12:00:00,62.57,62.57,62.53,62.55,5867.0,59.346,59.346,59.3081,59.3271,5867.0
2023-08-28 12:05:00,62.56,62.59,62.55,62.58,6773.0,59.3365,59.365,59.3271,59.3555,6773.0
2023-08-28 12:10:00,62.59,62.67,62.55,62.65,8338.0,59.365,59.4409,59.3271,59.4219,8338.0
2023-08-28 12:15:00,62.65,62.65,62.54,62.54,5241.0,59.4219,59.4219,59.3176,59.3176,5241.0
2023-08-28 12:20:00,62.54,62.54,62.49,62.52,8723.0,59.3176,59.3176,59.2701,59.2986,8723.0
2023-08-28 12:25:00,62.51,62.57,62.5,62.55,8214.0,59.2891,59.346,59.2796,59.3271,8214.0
2023-08-28 12:30:00,62.55,62.55,62.52,62.55,3797.0,59.3271,59.3271,59.2986,59.3271,3797.0
2023-08-28 12:35:00,62.54,62.58,62.51,62.58,8402.0,59.3176,59.3555,59.2891,59.3555,8402.0
2023-08-28 12:40:00,62.57,62.61,62.53,62.58,8566.0,59.346,59.384,59.3081,59.3555,8566.0
2023-08-28 12:45:00,62.62,62.62,62.59,62.6,6008.0,59.3934,59.3934,59.365,59.3745,6008.0
2023-08-28 12:50:00,62.6,62.67,62.59,62.66,6347.0,59.3745,59.4409,59.365,59.4314,6347.0
2023-08-28 12:55:00,62.67,62.73,62.67,62.72,9441.0,59.4409,59.4978,59.4409,59.4883,9441.0
2023-08-28 13:00:00,62.73,62.73,62.67,62.7,7524.0,59.4978,59.4978,59.4409,59.4693,7524.0
2023-08-28 13:05:00,62.71,62.78,62.71,62.75,20540.0,59.4788,59.5452,59.4788,59.5167,20540.0
2023-08-28 13:10:00,62.74,62.76,62.71,62.75,6336.0,59.5073,59.5262,59.4788,59.5167,6336.0
2023-08-28 13:15:00,62.74,62.74,62.68,62.72,16050.0,59.5073,59.5073,59.4504,59.4883,16050.0
2023-08-28 13:20:00,62.73,62.77,62.72,62.77,7642.0,59.4978,59.5357,59.4883,59.5357,7642.0
2023-08-28 13:25:00,62.77,62.77,62.73,62.75,9650.0,59.5357,59.5357,59.4978,59.5167,9650.0
2023-08-28 13:30:00,62.75,62.75,62.7,62.71,6160.0,59.5167,59.5167,59.4693,59.4788,6160.0
2023-08-28 13:35:00,62.69,62.73,62.66,62.69,11924.0,59.4598,59.4978,59.4314,59.4598,11924.0
2023-08-28 13:40:00,62.69,62.7,62.67,62.67,6133.0,59.4598,59.4693,59.4409,59.4409,6133.0
2023-08-28 13:45:00,62.66,62.69,62.62,62.65,37749.0,59.4314,59.4598,59.3934,59.4219,37749.0
2023-08-28 13:50:00,62.65,62.67,62.58,62.58,11262.0,59.4219,59.4409,59.3555,59.3555,11262.0
2023-08-28 13:55:00,62.56,62.56,62.48,62.53,9521.0,59.3365,59.3365,59.2607,59.3081,9521.0
2023-08-28 14:00:00,62.52,62.52,62.44,62.44,10787.0,59.2986,59.2986,59.2227,59.2227,10787.0
2023-08-28 14:05:00,62.44,62.47,62.38,62.43,12927.0,59.2227,59.2512,59.1658,59.2132,12927.0
2023-08-28 14:10:00,62.42,62.42,62.39,62.4,6546.0,59.2037,59.2037,59.1753,59.1848,6546.0
2023-08-28 14:15:00,62.4,62.43,62.38,62.38,7728.0,59.1848,59.2132,59.1658,59.1658,7728.0
2023-08-28 14:20:00,62.36,62.4,62.36,62.38,7568.0,59.1468,59.1848,59.1468,59.1658,7568.0
2023-08-28 14:25:00,62.39,62.41,62.35,62.36,9614.0,59.1753,59.1943,59.1374,59.1468,9614.0
2023-08-28 14:30:00,62.37,62.38,62.32,62.37,12233.0,59.1563,59.1658,59.1089,59.1563,12233.0
2023-08-28 14:35:00,62.38,62.47,62.36,62.37,10991.0,59.1658,59.2512,59.1468,59.1563,10991.0
2023-08-28 14:40:00,62.37,62.43,62.37,62.4,14013.0,59.1563,59.2132,59.1563,59.1848,14013.0
2023-08-28 14:45:00,62.4,62.43,62.39,62.43,9160.0,59.1848,59.2132,59.1753,59.2132,9160.0
2023-08-28 14:50:00,62.43,62.47,62.43,62.44,12343.0,59.2132,59.2512,59.2132,59.2227,12343.0
2023-08-28 14:55:00,62.45,62.45,62.38,62.42,8897.0,59.2322,59.2322,59.1658,59.2037,8897.0
2023-08-28 15:00:00,62.43,62.45,62.39,62.41,10607.0,59.2132,59.2322,59.1753,59.1943,10607.0
2023-08-28 15:05:00,62.4,62.45,62.37,62.44,14456.0,59.1848,59.2322,59.1563,59.2227,14456.0
2023-08-28 15:10:00,62.44,62.45,62.38,62.43,8942.0,59.2227,59.2322,59.1658,59.2132,8942.0
2023-08-28 15:15:00,62.43,62.46,62.39,62.44,16419.0,59.2132,59.2417,59.1753,59.2227,16419.0
2023-08-28 15:20:00,62.45,62.46,62.4,62.46,17055.0,59.2322,59.2417,59.1848,59.2417,17055.0
2023-08-28 15:25:00,62.45,62.49,62.43,62.47,24717.0,59.2322,59.2701,59.2132,59.2512,24717.0
2023-08-28 15:30:00,62.46,62.52,62.45,62.5,16595.0,59.2417,59.2986,59.2322,59.2796,16595.0
2023-08-28 15:35:00,62.51,62.55,62.49,62.5,22286.0,59.2891,59.3271,59.2701,59.2796,22286.0
2023-08-28 15:40:00,62.51,62.54,62.48,62.53,16856.0,59.2891,59.3176,59.2607,59.3081,16856.0
2023-08-28 15:45:00,62.52,62.73,62.52,62.64,47822.0,59.2986,59.4978,59.2986,59.4124,47822.0
2023-08-28 15:50:00,62.64,62.67,62.54,62.55,35218.0,59.4124,59.4409,59.3176,59.3271,35218.0
2023-08-28 15:55:00,62.55,62.6,62.51,62.53,113245.0,59.3271,59.3745,59.2891,59.3081,113245.0
2023-08-29 09:30:00,62.77,62.99,62.65,62.65,54309.0,59.5357,59.7444,59.4219,59.4219,54309.0
2023-08-29 09:35:00,62.64,62.85,62.52,62.78,44419.0,59.4124,59.6116,59.2986,59.5452,44419.0
2023-08-29 09:40:00,62.78,63.04,62.77,62.98,73075.0,59.5452,59.7918,59.5357,59.7349,73075.0
2023-08-29 09:45:00,62.99,62.99,62.79,62.8,13781.0,59.7444,59.7444,59.5547,59.5642,13781.0
2023-08-29 09:50:00,62.8,62.81,62.74,62.75,13447.0,59.5642,59.5737,59.5073,59.5167,13447.0
2023-08-29 09:55:00,62.76,62.76,62.69,62.76,11860.0,59.5262,59.5262,59.4598,59.5262,11860.0
2023-08-29 10:00:00,62.75,62.87,62.69,62.72,14113.0,59.5167,59.6306,59.4598,59.4883,14113.0
2023-08-29 10:05:00,62.72,62.72,62.61,62.66,24314.0,59.4883,59.4883,59.384,59.4314,24314.0
2023-08-29 10:10:00,62.65,62.7,62.58,62.7,11457.0,59.4219,59.4693,59.3555,59.4693,11457.0
2023-08-29 10:15:00,62.7,62.77,62.7,62.72,38101.0,59.4693,59.5357,59.4693,59.4883,38101.0
2023-08-29 10:20:00,62.72,62.72,62.64,62.65,15006.0,59.4883,59.4883,59.4124,59.4219,15006.0
2023-08-29 10:25:00,62.66,62.66,62.61,62.64,13952.0,59.4314,59.4314,59.384,59.4124,13952.0
2023-08-29 10:30:00,62.65,62.78,62.65,62.76,11269.0,59.4219,59.5452,59.4219,59.5262,11269.0
2023-08-29 10:35:00,62.77,62.77,62.58,62.59,14132.0,59.5357,59.5357,59.3555,59.365,14132.0
2023-08-29 10:40:00,62.58,62.59,62.49,62.49,39756.0,59.3555,59.365,59.2701,59.2701,39756.0
2023-08-29 10:45:00,62.48,62.5,62.37,62.44,23533.0,59.2607,59.2796,59.1563,59.2227,23533.0
2023-08-29 10:50:00,62.45,62.51,62.41,62.41,19482.0,59.2322,59.2891,59.1943,59.1943,19482.0
2023-08-29 10:55:00,62.38,62.42,62.32,62.41,11412.0,59.1658,59.2037,59.1089,59.1943,11412.0
2023-08-29 11:00:00,62.41,62.42,62.34,62.42,11924.0,59.1943,59.2037,59.1279,59.2037,11924.0
2023-08-29 11:05:00,62.42,62.5,62.42,62.48,17445.0,59.2037,59.2796,59.2037,59.2607,17445.0
2023-08-29 11:10:00,62.5,62.5,62.42,62.48,14183.0,59.2796,59.2796,59.2037,59.2607,14183.0
2023-08-29 11:15:00,62.5,62.6,62.5,62.58,10240.0,59.2796,59.3745,59.2796,59.3555,10240.0
2023-08-29 11:20:00,62.58,62.64,62.55,62.64,12107.0,59.3555,59.4124,59.3271,59.4124,12107.0
2023-08-29 11:25:00,62.62,62.66,62.6,62.63,15658.0,59.3934,59.4314,59.3745,59.4029,15658.0
2023-08-29 11:30:00,62.62,62.67,62.59,62.66,14652.0,59.3934,59.4409,59.365,59.4314,14652.0
2023-08-29 11:35:00,62.66,62.76,62.64,62.76,16209.0,59.4314,59.5262,59.4124,59.5262,16209.0
2023-08-29 11:40:00,62.75,62.76,62.71,62.76,8764.0,59.5167,59.5262,59.4788,59.5262,8764.0
2023-08-29 11:45:00,62.76,62.77,62.69,62.74,10988.0,59.5262,59.5357,59.4598,59.5073,10988.0
2023-08-29 11:50:00,62.75,62.83,62.75,62.8,16662.0,59.5167,59.5926,59.5167,59.5642,16662.0
2023-08-29 11:55:00,62.79,62.81,62.77,62.79,7874.0,59.5547,59.5737,59.5357,59.5547,7874.0
2023-08-29 12:00:00,62.79,62.84,62.76,62.84,8471.0,59.5547,59.6021,59.5262,59.6021,8471.0
2023-08-29 12:05:00,62.85,62.87,62.78,62.78,8756.0,59.6116,59.6306,59.5452,59.5452,8756.0
2023-08-29 12:10:00,62.79,62.84,62.79,62.82,14593.0,59.5547,59.6021,59.5547,59.5831,14593.0
2023-08-29 12:15:00,62.82,62.94,62.81,62.94,20684.0,59.5831,59.697,59.5737,59.697,20684.0
2023-08-29 12:20:00,62.95,62.98,62.91,62.97,10871.0,59.7064,59.7349,59.6685,59.7254,10871.0
2023-08-29 12:25:00,62.97,63.03,62.97,63.01,31606.0,59.7254,59.7823,59.7254,59.7633,31606.0
2023-08-29 12:30:00,63.01,63.01,62.94,62.98,9249.0,59.7633,59.7633,59.697,59.7349,9249.0
2023-08-29 12:35:00,62.98,63.03,62.98,63.02,13985.0,59.7349,59.7823,59.7349,59.7728,13985.0
2023-08-29 12:40:00,63.03,63.03,62.95,63.03,8895.0,59.7823,59.7823,59.7064,59.7823,8895.0
2023-08-29 12:45:00,63.03,63.03,62.95,62.98,7458.0,59.7823,59.7823,59.7064,59.7349,7458.0
2023-08-29 12:50:00,62.98,63.0,62.96,62.98,8901.0,59.7349,59.7539,59.7159,59.7349,8901.0
2023-08-29 12:55:00,62.99,63.0,62.93,62.94,11209.0,59.7444,59.7539,59.6875,59.697,11209.0
2023-08-29 13:00:00,62.93,63.02,62.93,63.02,10205.0,59.6875,59.7728,59.6875,59.7728,10205.0
2023-08-29 13:05:00,63.02,63.03,62.99,63.03,8874.0,59.7728,59.7823,59.7444,59.7823,8874.0
2023-08-29 13:10:00,63.04,63.04,62.99,63.02,7335.0,59.7918,59.7918,59.7444,59.7728,7335.0
2023-08-29 13:15:00,63.04,63.09,63.0,63.0,12587.0,59.7918,59.8392,59.7539,59.7539,12587.0
2023-08-29 13:20:00,63.01,63.07,63.0,63.07,7498.0,59.7633,59.8203,59.7539,59.8203,7498.0
2023-08-29 13:25:00,63.07,63.11,63.05,63.06,8227.0,59.8203,59.8582,59.8013,59.8108,8227.0
2023-08-29 13:30:00,63.07,63.08,63.02,63.04,6644.0,59.8203,59.8297,59.7728,59.7918,6644.0
2023-08-29 13:35:00,63.04,63.13,63.04,63.13,15011.0,59.7918,59.8772,59.7918,59.8772,15011.0
2023-08-29 13:40:00,63.12,63.14,63.08,63.1,6388.0,59.8677,59.8866,59.8297,59.8487,6388.0
2023-08-29 13:45:00,63.11,63.14,63.09,63.13,13480.0,59.8582,59.8866,59.8392,59.8772,13480.0
2023-08-29 13:50:00,63.12,63.12,62.99,63.02,17803.0,59.8677,59.8677,59.7444,59.7728,17803.0
2023-08-29 13:55:00,63.01,63.01,62.96,62.99,9546.0,59.7633,59.7633,59.7159,59.7444,9546.0
2023-08-29 14:00:00,62.99,63.02,62.94,62.98,14584.0,59.7444,59.7728,59.697,59.7349,14584.0
2023-08-29 14:05:00,62.98,63.0,62.94,63.0,8997.0,59.7349,59.7539,59.697,59.7539,8997.0
2023-08-29 14:10:00,63.0,63.0,62.93,62.94,10897.0,59.7539,59.7539,59.6875,59.697,10897.0
2023-08-29 14:15:00,62.93,62.95,62.87,62.94,14855.0,59.6875,59.7064,59.6306,59.697,14855.0
2023-08-29 14:20:00,62.95,62.98,62.91,62.91,14904.0,59.7064,59.7349,59.6685,59.6685,14904.0
2023-08-29 14:25:00,62.92,62.94,62.86,62.91,28031.0,59.678,59.697,59.6211,59.6685,28031.0
2023-08-29 14:30:00,62.91,62.91,62.87,62.9,14809.0,59.6685,59.6685,59.6306,59.659,14809.0
2023-08-29 14:35:00,62.91,62.95,62.87,62.9,20943.0,59.6685,59.7064,59.6306,59.659,20943.0
2023-08-29 14:40:00,62.89,62.97,62.88,62.96,11984.0,59.6495,59.7254,59.64,59.7159,11984.0
2023-08-29 14:45:00,62.97,62.97,62.88,62.9,25046.0,59.7254,59.7254,59.64,59.659,25046.0
2023-08-29 14:50:00,62.91,62.92,62.81,62.81,21503.0,59.6685,59.678,59.5737,59.5737,21503.0
2023-08-29 14:55:00,62.8,62.83,62.68,62.72,42753.0,59.5642,59.5926,59.4504,59.4883,42753.0
2023-08-29 15:00:00,62.72,62.72,62.53,62.53,71507.0,59.4883,59.4883,59.3081,59.3081,71507.0
2023-08-29 15:05:00,62.52,62.56,62.37,62.46,77052.0,59.2986,59.3365,59.1563,59.2417,77052.0
2023-08-29 15:10:00,62.47,62.53,62.39,62.41,61970.0,59.2512,59.3081,59.1753,59.1943,61970.0
2023-08-29 15:15:00,62.42,62.49,62.37,62.48,74450.0,59.2037,59.2701,59.1563,59.2607,74450.0
2023-08-29 15:20:00,62.48,62.55,62.41,62.46,59885.0,59.2607,59.3271,59.1943,59.2417,59885.0
2023-08-29 15:25:00,62.47,62.61,62.44,62.53,74415.0,59.2512,59.384,59.2227,59.3081,74415.0
2023-08-29 15:30:00,62.55,62.73,62.55,62.72,26589.0,59.3271,59.4978,59.3271,59.4883,26589.0
2023-08-29 15:35:00,62.72,62.76,62.69,62.73,21436.0,59.4883,59.5262,59.4598,59.4978,21436.0
2023-08-29 15:40:00,62.73,62.81,62.69,62.81,22069.0,59.4978,59.5737,59.4598,59.5737,22069.0
2023-08-29 15:45:00,62.82,62.87,62.76,62.79,26828.0,59.5831,59.6306,59.5262,59.5547,26828.0
2023-08-29 15:50:00,62.78,62.83,62.74,62.81,47602.0,59.5452,59.5926,59.5073,59.5737,47602.0
2023-08-29 15:55:00,62.81,62.87,62.77,62.85,164879.0,59.5737,59.6306,59.5357,59.6116,164879.0
2023-08-30 09:30:00,63.05,63.1,62.84,63.03,33985.0,59.8013,59.8487,59.6021,59.7823,33985.0
2023-08-30 09:35:00,63.05,63.37,63.05,63.36,20367.0,59.8013,60.1048,59.8013,60.0953,20367.0
2023-08-30 09:40:00,63.38,63.39,63.2,63.22,10778.0,60.1143,60.1238,59.9436,59.9625,10778.0
2023-08-30 09:45:00,63.23,63.33,63.2,63.28,18024.0,59.972,60.0669,59.9436,60.0194,18024.0
2023-08-30 09:50:00,63.29,63.3,63.15,63.17,22221.0,60.0289,60.0384,59.8961,59.9151,22221.0
2023-08-30 09:55:00,63.17,63.35,63.16,63.35,9699.0,59.9151,60.0858,59.9056,60.0858,9699.0
2023-08-30 10:00:00,63.36,63.41,63.34,63.34,10828.0,60.0953,60.1427,60.0763,60.0763,10828.0
2023-08-30 10:05:00,63.36,63.4,63.34,63.36,9721.0,60.0953,60.1333,60.0763,60.0953,9721.0
2023-08-30 10:10:00,63.36,63.36,63.21,63.23,9978.0,60.0953,60.0953,59.953,59.972,9978.0
2023-08-30 10:15:00,63.24,63.27,63.13,63.13,12509.0,59.9815,60.01,59.8772,59.8772,12509.0
2023-08-30 10:20:00,63.13,63.14,63.06,63.1,9820.0,59.8772,59.8866,59.8108,59.8487,9820.0
2023-08-30 10:25:00,63.1,63.1,62.94,63.01,21618.0,59.8487,59.8487,59.697,59.7633,21618.0
2023-08-30 10:30:00,63.0,63.04,62.91,63.04,12177.0,59.7539,59.7918,59.6685,59.7918,12177.0
2023-08-30 10:35:00,63.04,63.04,62.87,62.97,20677.0,59.7918,59.7918,59.6306,59.7254,20677.0
2023-08-30 10:40:00,62.99,62.99,62.92,62.97,8566.0,59.7444,59.7444,59.678,59.7254,8566.0
2023-08-30 10:45:00,62.98,63.01,62.91,62.92,11806.0,59.7349,59.7633,59.6685,59.678,11806.0
2023-08-30 10:50:00,62.93,63.0,62.9,63.0,8676.0,59.6875,59.7539,59.659,59.7539,8676.0
2023-08-30 10:55:00,63.0,63.06,62.99,63.0,17571.0,59.7539,59.8108,59.7444,59.7539,17571.0
2023-08-30 11:00:00,63.0,63.02,62.89,62.9,23351.0,59.7539,59.7728,59.6495,59.659,23351.0
2023-08-30 11:05:00,62.91,62.94,62.77,62.77,18745.0,59.6685,59.697,59.5357,59.5357,18745.0
2023-08-30 11:10:00,62.77,62.85,62.77,62.84,14736.0,59.5357,59.6116,59.5357,59.6021,14736.0
2023-08-30 11:15:00,62.84,62.9,62.79,62.9,12279.0,59.6021,59.659,59.5547,59.659,12279.0
2023-08-30 11:20:00,62.91,62.92,62.88,62.91,10443.0,59.6685,59.678,59.64,59.6685,10443.0
2023-08-30 11:25:00,62.92,62.97,62.86,62.97,11228.0,59.678,59.7254,59.6211,59.7254,11228.0
2023-08-30 11:30:00,62.98,63.0,62.93,62.99,14123.0,59.7349,59.7539,59.6875,59.7444,14123.0
2023-08-30 11:35:00,63.0,63.04,62.97,63.02,9544.0,59.7539,59.7918,59.7254,59.7728,9544.0
2023-08-30 11:40:00,63.02,63.05,63.0,63.01,8040.0,59.7728,59.8013,59.7539,59.7633,8040.0
2023-08-30 11:45:00,63.01,63.05,62.96,62.97,15524.0,59.7633,59.8013,59.7159,59.7254,15524.0
2023-08-30 11:50:00,62.97,63.05,62.97,63.04,6718.0,59.7254,59.8013,59.7254,59.7918,6718.0
2023-08-30 11:55:00,63.04,63.11,63.04,63.05,6572.0,59.7918,59.8582,59.7918,59.8013,6572.0
2023-08-30 12:00:00,63.04,63.08,63.01,63.06,13396.0,59.7918,59.8297,59.7633,59.8108,13396.0
2023-08-30 12:05:00,63.07,63.09,63.03,63.04,9513.0,59.8203,59.8392,59.7823,59.7918,9513.0
2023-08-30 12:10:00,63.04,63.05,63.0,63.01,10811.0,59.7918,59.8013,59.7539,59.7633,10811.0
2023-08-30 12:15:00,63.01,63.1,63.0,63.1,16875.0,59.7633,59.8487,59.7539,59.8487,16875.0
2023-08-30 12:20:00,63.11,63.11,63.07,63.09,6271.0,59.8582,59.8582,59.8203,59.8392,6271.0
2023-08-30 12:25:00,63.1,63.17,63.07,63.14,10396.0,59.8487,59.9151,59.8203,59.8866,10396.0
2023-08-30 12:30:00,63.15,63.15,63.11,63.14,10358.0,59.8961,59.8961,59.8582,59.8866,10358.0
2023-08-30 12:35:00,63.13,63.15,63.08,63.09,10094.0,59.8772,59.8961,59.8297,59.8392,10094.0
2023-08-30 12:40:00,63.1,63.16,63.1,63.16,7088.0,59.8487,59.9056,59.8487,59.9056,7088.0
2023-08-30 12:45:00,63.16,63.17,63.11,63.12,9649.0,59.9056,59.9151,59.8582,59.8677,9649.0
2023-08-30 12:50:00,63.11,63.16,63.11,63.15,7672.0,59.8582,59.9056,59.8582,59.8961,7672.0
2023-08-30 12:55:00,63.16,63.23,63.15,63.21,8075.0,59.9056,59.972,59.8961,59.953,8075.0
2023-08-30 13:00:00,63.2,63.22,63.16,63.21,6658.0,59.9436,59.9625,59.9056,59.953,6658.0
2023-08-30 13:05:00,63.2,63.21,63.17,63.18,7555.0,59.9436,59.953,59.9151,59.9246,7555.0
2023-08-30 13:10:00,63.18,63.18,63.15,63.16,8217.0,59.9246,59.9246,59.8961,59.9056,8217.0
2023-08-30 13:15:00,63.16,63.18,63.11,63.16,8160.0,59.9056,59.9246,59.8582,59.9056,8160.0
2023-08-30 13:20:00,63.16,63.17,63.15,63.17,7980.0,59.9056,59.9151,59.8961,59.9151,7980.0
2023-08-30 13:25:00,63.17,63.22,63.15,63.16,8120.0,59.9151,59.9625,59.8961,59.9056,8120.0
2023-08-30 13:30:00,63.18,63.24,63.17,63.23,3173.0,59.9246,59.9815,59.9151,59.972,3173.0
2023-08-30 13:35:00,63.22,63.26,63.22,63.26,3850.0,59.9625,60.0005,59.9625,60.0005,3850.0
2023-08-30 13:40:00,63.25,63.25,63.21,63.22,6974.0,59.991,59.991,59.953,59.9625,6974.0
2023-08-30 13:45:00,63.22,63.22,63.15,63.16,17463.0,59.9625,59.9625,59.8961,59.9056,17463.0
2023-08-30 13:50:00,63.16,63.16,63.1,63.15,8409.0,59.9056,59.9056,59.8487,59.8961,8409.0
2023-08-30 13:55:00,63.15,63.21,63.13,63.21,6376.0,59.8961,59.953,59.8772,59.953,6376.0
2023-08-30 14:00:00,63.2,63.21,63.12,63.14,6390.0,59.9436,59.953,59.8677,59.8866,6390.0
2023-08-30 14:05:00,63.14,63.15,63.11,63.15,18043.0,59.8866,59.8961,59.8582,59.8961,18043.0
2023-08-30 14:10:00,63.15,63.21,63.15,63.2,10393.0,59.8961,59.953,59.8961,59.9436,10393.0
2023-08-30 14:15:00,63.2,63.21,63.13,63.14,10515.0,59.9436,59.953,59.8772,59.8866,10515.0
2023-08-30 14:20:00,63.15,63.17,63.13,63.16,7201.0,59.8961,59.9151,59.8772,59.9056,7201.0
2023-08-30 14:25:00,63.15,63.19,63.12,63.13,10913.0,59.8961,59.9341,59.8677,59.8772,10913.0
2023-08-30 14:30:00,63.12,63.12,63.06,63.06,12350.0,59.8677,59.8677,59.8108,59.8108,12350.0
2023-08-30 14:35:00,63.06,63.06,63.0,63.03,9829.0,59.8108,59.8108,59.7539,59.7823,9829.0
2023-08-30 14:40:00,63.02,63.09,63.02,63.05,14709.0,59.7728,59.8392,59.7728,59.8013,14709.0
2023-08-30 14:45:00,63.05,63.12,63.04,63.12,18310.0,59.8013,59.8677,59.7918,59.8677,18310.0
2023-08-30 14:50:00,63.12,63.14,63.08,63.08,13264.0,59.8677,59.8866,59.8297,59.8297,13264.0
2023-08-30 14:55:00,63.09,63.09,63.06,63.09,15409.0,59.8392,59.8392,59.8108,59.8392,15409.0
2023-08-30 15:00:00,63.09,63.12,63.07,63.11,18757.0,59.8392,59.8677,59.8203,59.8582,18757.0
2023-08-30 15:05:00,63.12,63.13,63.1,63.13,32399.0,59.8677,59.8772,59.8487,59.8772,32399.0
2023-08-30 15:10:00,63.13,63.13,63.07,63.09,21438.0,59.8772,59.8772,59.8203,59.8392,21438.0
2023-08-30 15:15:00,63.09,63.14,63.08,63.09,23399.0,59.8392,59.8866,59.8297,59.8392,23399.0
2023-08-30 15:20:00,63.09,63.15,63.08,63.12,20506.0,59.8392,59.8961,59.8297,59.8677,20506.0
2023-08-30 15:25:00,63.12,63.13,63.06,63.07,18812.0,59.8677,59.8772,59.8108,59.8203,18812.0
2023-08-30 15:30:00,63.07,63.1,63.04,63.06,28025.0,59.8203,59.8487,59.7918,59.8108,28025.0
2023-08-30 15:35:00,63.05,63.06,63.01,63.02,28376.0,59.8013,59.8108,59.7633,59.7728,28376.0
2023-08-30 15:40:00,63.01,63.04,62.99,63.01,46725.0,59.7633,59.7918,59.7444,59.7633,46725.0
2023-08-30 15:45:00,63.01,63.04,62.97,62.99,40418.0,59.7633,59.7918,59.7254,59.7444,40418.0
2023-08-30 15:50:00,62.99,62.99,62.93,62.98,65122.0,59.7444,59.7444,59.6875,59.7349,65122.0
2023-08-30 15:55:00,62.97,63.01,62.92,62.93,212795.0,59.7254,59.7633,59.678,59.6875,212795.0
2023-08-31 09:30:00,63.13,63.24,62.82,63.22,38710.0,59.8772,59.9815,59.5831,59.9625,38710.0
2023-08-31 09:35:00,63.29,63.37,63.18,63.29,9680.0,60.0289,60.1048,59.9246,60.0289,9680.0
2023-08-31 09:40:00,63.32,63.43,63.3,63.31,8231.0,60.0574,60.1617,60.0384,60.0479,8231.0
2023-08-31 09:45:00,63.33,63.45,63.27,63.45,15636.0,60.0669,60.1807,60.01,60.1807,15636.0
2023-08-31 09:50:00,63.46,63.47,63.35,63.36,20216.0,60.1902,60.1996,60.0858,60.0953,20216.0
2023-08-31 09:55:00,63.37,63.4,63.34,63.39,10281.0,60.1048,60.1333,60.0763,60.1238,10281.0
2023-08-31 10:00:00,63.38,63.38,63.27,63.36,8347.0,60.1143,60.1143,60.01,60.0953,8347.0
2023-08-31 10:05:00,63.36,63.38,63.31,63.35,8837.0,60.0953,60.1143,60.0479,60.0858,8837.0
2023-08-31 10:10:00,63.35,63.4,63.31,63.32,10133.0,60.0858,60.1333,60.0479,60.0574,10133.0
2023-08-31 10:15:00,63.33,63.44,63.31,63.38,42242.0,60.0669,60.1712,60.0479,60.1143,42242.0
2023-08-31 10:20:00,63.38,63.44,63.37,63.42,21576.0,60.1143,60.1712,60.1048,60.1522,21576.0
2023-08-31 10:25:00,63.42,63.48,63.39,63.41,18044.0,60.1522,60.2091,60.1238,60.1427,18044.0
2023-08-31 10:30:00,63.41,63.46,63.37,63.44,11745.0,60.1427,60.1902,60.1048,60.1712,11745.0
2023-08-31 10:35:00,63.45,63.49,63.3,63.33,33186.0,60.1807,60.2186,60.0384,60.0669,33186.0
2023-08-31 10:40:00,63.32,63.34,63.28,63.29,13251.0,60.0574,60.0763,60.0194,60.0289,13251.0
2023-08-31 10:45:00,63.3,63.35,63.25,63.35,15939.0,60.0384,60.0858,59.991,60.0858,15939.0
2023-08-31 10:50:00,63.35,63.41,63.27,63.4,21910.0,60.0858,60.1427,60.01,60.1333,21910.0
2023-08-31 10:55:00,63.4,63.43,63.38,63.39,15330.0,60.1333,60.1617,60.1143,60.1238,15330.0
2023-08-31 11:00:00,63.39,63.4,63.26,63.26,9318.0,60.1238,60.1333,60.0005,60.0005,9318.0
2023-08-31 11:05:00,63.25,63.28,63.18,63.21,9444.0,59.991,60.0194,59.9246,59.953,9444.0
2023-08-31 11:10:00,63.22,63.27,63.22,63.27,7987.0,59.9625,60.01,59.9625,60.01,7987.0
2023-08-31 11:15:00,63.29,63.32,63.25,63.26,19847.0,60.0289,60.0574,59.991,60.0005,19847.0
2023-08-31 11:20:00,63.26,63.28,63.19,63.24,8182.0,60.0005,60.0194,59.9341,59.9815,8182.0
2023-08-31 11:25:00,63.25,63.35,63.25,63.35,7985.0,59.991,60.0858,59.991,60.0858,7985.0
2023-08-31 11:30:00,63.36,63.36,63.25,63.26,11786.0,60.0953,60.0953,59.991,60.0005,11786.0
2023-08-31 11:35:00,63.26,63.3,63.25,63.3,9302.0,60.0005,60.0384,59.991,60.0384,9302.0
2023-08-31 11:40:00,63.32,63.34,63.2,63.2,10513.0,60.0574,60.0763,59.9436,59.9436,10513.0
2023-08-31 11:45:00,63.2,63.22,63.17,63.2,9580.0,59.9436,59.9625,59.9151,59.9436,9580.0
2023-08-31 11:50:00,63.19,63.22,63.16,63.22,14324.0,59.9341,59.9625,59.9056,59.9625,14324.0
2023-08-31 11:55:00,63.23,63.23,63.18,63.21,7450.0,59.972,59.972,59.9246,59.953,7450.0
2023-08-31 12:00:00,63.21,63.25,63.19,63.25,8849.0,59.953,59.991,59.9341,59.991,8849.0
2023-08-31 12:05:00,63.27,63.3,63.26,63.3,6308.0,60.01,60.0384,60.0005,60.0384,6308.0
2023-08-31 12:10:00,63.3,63.37,63.29,63.37,8039.0,60.0384,60.1048,60.0289,60.1048,8039.0
2023-08-31 12:15:00,63.37,63.37,63.3,63.33,10959.0,60.1048,60.1048,60.0384,60.0669,10959.0
2023-08-31 12:20:00,63.33,63.35,63.29,63.35,8437.0,60.0669,60.0858,60.0289,60.0858,8437.0
2023-08-31 12:25:00,63.36,63.37,63.34,63.35,7660.0,60.0953,60.1048,60.0763,60.0858,7660.0
2023-08-31 12:30:00,63.34,63.34,63.22,63.22,7148.0,60.0763,60.0763,59.9625,59.9625,7148.0
2023-08-31 12:35:00,63.21,63.28,63.21,63.23,7730.0,59.953,60.0194,59.953,59.972,7730.0
2023-08-31 12:40:00,63.23,63.24,63.2,63.21,8225.0,59.972,59.9815,59.9436,59.953,8225.0
2023-08-31 12:45:00,63.21,63.23,63.17,63.19,6959.0,59.953,59.972,59.9151,59.9341,6959.0
2023-08-31 12:50:00,63.2,63.21,63.17,63.21,6085.0,59.9436,59.953,59.9151,59.953,6085.0
2023-08-31 12:55:00,63.22,63.23,63.18,63.21,9488.0,59.9625,59.972,59.9246,59.953,9488.0
2023-08-31 13:00:00,63.21,63.24,63.19,63.24,8141.0,59.953,59.9815,59.9341,59.9815,8141.0
2023-08-31 13:05:00,63.24,63.3,63.22,63.29,7581.0,59.9815,60.0384,59.9625,60.0289,7581.0
2023-08-31 13:10:00,63.3,63.33,63.3,63.3,8496.0,60.0384,60.0669,60.0384,60.0384,8496.0
2023-08-31 13:15:00,63.31,63.35,63.29,63.34,7643.0,60.0479,60.0858,60.0289,60.0763,7643.0
2023-08-31 13:20:00,63.34,63.36,63.32,63.36,6108.0,60.0763,60.0953,60.0574,60.0953,6108.0
2023-08-31 13:25:00,63.36,63.39,63.35,63.35,8402.0,60.0953,60.1238,60.0858,60.0858,8402.0
2023-08-31 13:30:00,63.34,63.35,63.32,63.32,9126.0,60.0763,60.0858,60.0574,60.0574,9126.0
2023-08-31 13:35:00,63.32,63.33,63.29,63.3,8119.0,60.0574,60.0669,60.0289,60.0384,8119.0
2023-08-31 13:40:00,63.29,63.29,63.26,63.28,8250.0,60.0289,60.0289,60.0005,60.0194,8250.0
2023-08-31 13:45:00,63.27,63.29,63.23,63.26,7396.0,60.01,60.0289,59.972,60.0005,7396.0
2023-08-31 13:50:00,63.25,63.28,63.25,63.25,5521.0,59.991,60.0194,59.991,59.991,5521.0
2023-08-31 13:55:00,63.25,63.29,63.25,63.28,15016.0,59.991,60.0289,59.991,60.0194,15016.0
2023-08-31 14:00:00,63.28,63.34,63.24,63.25,13257.0,60.0194,60.0763,59.9815,59.991,13257.0
2023-08-31 14:05:00,63.25,63.36,63.2,63.34,36841.0,59.991,60.0953,59.9436,60.0763,36841.0
2023-08-31 14:10:00,63.33,63.42,63.33,63.36,19968.0,60.0669,60.1522,60.0669,60.0953,19968.0
2023-08-31 14:15:00,63.37,63.38,63.33,63.34,13556.0,60.1048,60.1143,60.0669,60.0763,13556.0
2023-08-31 14:20:00,63.35,63.35,63.3,63.34,9787.0,60.0858,60.0858,60.0384,60.0763,9787.0
2023-08-31 14:25:00,63.34,63.37,63.29,63.32,16407.0,60.0763,60.1048,60.0289,60.0574,16407.0
2023-08-31 14:30:00,63.33,63.34,63.31,63.34,10976.0,60.0669,60.0763,60.0479,60.0763,10976.0
2023-08-31 14:35:00,63.33,63.33,63.27,63.29,14204.0,60.0669,60.0669,60.01,60.0289,14204.0
2023-08-31 14:40:00,63.28,63.29,63.19,63.2,12657.0,60.0194,60.0289,59.9341,59.9436,12657.0
2023-08-31 14:45:00,63.21,63.25,63.12,63.13,39732.0,59.953,59.991,59.8677,59.8772,39732.0
2023-08-31 14:50:00,63.12,63.12,63.08,63.11,12256.0,59.8677,59.8677,59.8297,59.8582,12256.0
2023-08-31 14:55:00,63.11,63.16,63.06,63.08,36804.0,59.8582,59.9056,59.8108,59.8297,36804.0
2023-08-31 15:00:00,63.09,63.19,63.08,63.16,20006.0,59.8392,59.9341,59.8297,59.9056,20006.0
2023-08-31 15:05:00,63.17,63.19,63.12,63.17,20705.0,59.9151,59.9341,59.8677,59.9151,20705.0
2023-08-31 15:10:00,63.17,63.25,63.17,63.23,29728.0,59.9151,59.991,59.9151,59.972,29728.0
2023-08-31 15:15:00,63.23,63.29,63.21,63.29,15228.0,59.972,60.0289,59.953,60.0289,15228.0
2023-08-31 15:20:00,63.29,63.31,63.24,63.25,25636.0,60.0289,60.0479,59.9815,59.991,25636.0
2023-08-31 15:25:00,63.25,63.29,63.25,63.28,24456.0,59.991,60.0289,59.991,60.0194,24456.0
2023-08-31 15:30:00,63.28,63.34,63.28,63.33,34500.0,60.0194,60.0763,60.0194,60.0669,34500.0
2023-08-31 15:35:00,63.34,63.38,63.3,63.37,35685.0,60.0763,60.1143,60.0384,60.1048,35685.0
2023-08-31 15:40:00,63.37,63.45,63.36,63.44,39381.0,60.1048,60.1807,60.0953,60.1712,39381.0
2023-08-31 15:45:00,63.45,63.45,63.38,63.45,48908.0,60.1807,60.1807,60.1143,60.1807,48908.0
2023-08-31 15:50:00,63.44,63.47,63.33,63.41,109391.0,60.1712,60.1996,60.0669,60.1427,109391.0
2023-08-31 15:55:00,63.41,63.46,63.32,63.36,323412.0,60.1427,60.1902,60.0574,60.0953,323412.0
2023-09-01 09:30:00,63.8,64.18,63.8,64.16,42794.0,60.5126,60.8731,60.5126,60.8541,42794.0
2023-09-01 09:35:00,64.15,64.44,64.1,64.42,26625.0,60.8446,61.1197,60.7972,61.1007,26625.0
2023-09-01 09:40:00,64.43,64.47,64.37,64.45,79466.0,61.1102,61.1481,61.0533,61.1292,79466.0
2023-09-01 09:45:00,64.46,64.56,64.07,64.09,45757.0,61.1386,61.2335,60.7687,60.7877,45757.0
2023-09-01 09:50:00,64.08,64.2,64.05,64.2,16033.0,60.7782,60.892,60.7498,60.892,16033.0
2023-09-01 09:55:00,64.24,64.26,64.13,64.21,14833.0,60.93,60.9489,60.8256,60.9015,14833.0
2023-09-01 10:00:00,64.2,64.27,64.12,64.27,22365.0,60.892,60.9584,60.8162,60.9584,22365.0
2023-09-01 10:05:00,64.27,64.3,64.19,64.26,22171.0,60.9584,60.9869,60.8825,60.9489,22171.0
2023-09-01 10:10:00,64.24,64.35,64.23,64.26,15087.0,60.93,61.0343,60.9205,60.9489,15087.0
2023-09-01 10:15:00,64.23,64.39,64.23,64.37,14332.0,60.9205,61.0722,60.9205,61.0533,14332.0
2023-09-01 10:20:00,64.38,64.43,64.34,64.36,12816.0,61.0628,61.1102,61.0248,61.0438,12816.0
2023-09-01 10:25:00,64.36,64.37,64.22,64.34,16168.0,61.0438,61.0533,60.911,61.0248,16168.0
2023-09-01 10:30:00,64.35,64.46,64.29,64.45,18881.0,61.0343,61.1386,60.9774,61.1292,18881.0
2023-09-01 10:35:00,64.45,64.52,64.43,64.48,16482.0,61.1292,61.1955,61.1102,61.1576,16482.0
2023-09-01 10:40:00,64.49,64.49,64.45,64.48,17910.0,61.1671,61.1671,61.1292,61.1576,17910.0
2023-09-01 10:45:00,64.48,64.49,64.41,64.43,19088.0,61.1576,61.1671,61.0912,61.1102,19088.0
2023-09-01 10:50:00,64.42,64.43,64.3,64.3,21524.0,61.1007,61.1102,60.9869,60.9869,21524.0
2023-09-01 10:55:00,64.29,64.31,64.22,64.23,23325.0,60.9774,60.9964,60.911,60.9205,23325.0
2023-09-01 11:00:00,64.23,64.23,64.13,64.14,12993.0,60.9205,60.9205,60.8256,60.8351,12993.0
2023-09-01 11:05:00,64.15,64.17,64.08,64.09,15100.0,60.8446,60.8636,60.7782,60.7877,15100.0
2023-09-01 11:10:00,64.08,64.19,64.06,64.18,42168.0,60.7782,60.8825,60.7592,60.8731,42168.0
2023-09-01 11:15:00,64.17,64.27,64.17,64.27,10778.0,60.8636,60.9584,60.8636,60.9584,10778.0
2023-09-01 11:20:00,64.26,64.26,64.14,64.19,21199.0,60.9489,60.9489,60.8351,60.8825,21199.0
2023-09-01 11:25:00,64.18,64.2,64.11,64.14,14823.0,60.8731,60.892,60.8067,60.8351,14823.0
2023-09-01 11:30:00,64.16,64.16,64.09,64.09,12887.0,60.8541,60.8541,60.7877,60.7877,12887.0
2023-09-01 11:35:00,64.09,64.12,64.03,64.07,20542.0,60.7877,60.8162,60.7308,60.7687,20542.0
2023-09-01 11:40:00,64.07,64.07,63.99,64.02,16814.0,60.7687,60.7687,60.6929,60.7213,16814.0
2023-09-01 11:45:00,64.01,64.04,63.98,64.0,13896.0,60.7118,60.7403,60.6834,60.7023,13896.0
2023-09-01 11:50:00,64.01,64.07,63.96,64.07,7444.0,60.7118,60.7687,60.6644,60.7687,7444.0
2023-09-01 11:55:00,64.07,64.08,64.0,64.07,10719.0,60.7687,60.7782,60.7023,60.7687,10719.0
2023-09-01 12:00:00,64.06,64.09,64.01,64.07,22567.0,60.7592,60.7877,60.7118,60.7687,22567.0
2023-09-01 12:05:00,64.07,64.08,64.0,64.08,18296.0,60.7687,60.7782,60.7023,60.7782,18296.0
2023-09-01 12:10:00,64.08,64.09,64.03,64.06,9445.0,60.7782,60.7877,60.7308,60.7592,9445.0
2023-09-01 12:15:00,64.06,64.09,64.03,64.08,8105.0,60.7592,60.7877,60.7308,60.7782,8105.0
2023-09-01 12:20:00,64.08,64.11,64.02,64.07,21578.0,60.7782,60.8067,60.7213,60.7687,21578.0
2023-09-01 12:25:00,64.07,64.11,64.07,64.07,12624.0,60.7687,60.8067,60.7687,60.7687,12624.0
2023-09-01 12:30:00,64.08,64.11,64.06,64.07,7281.0,60.7782,60.8067,60.7592,60.7687,7281.0
2023-09-01 12:35:00,64.07,64.09,64.05,64.05,11990.0,60.7687,60.7877,60.7498,60.7498,11990.0
2023-09-01 12:40:00,64.04,64.05,63.99,64.03,15018.0,60.7403,60.7498,60.6929,60.7308,15018.0
2023-09-01 12:45:00,64.02,64.08,64.01,64.08,7024.0,60.7213,60.7782,60.7118,60.7782,7024.0
2023-09-01 12:50:00,64.07,64.1,64.04,64.07,7824.0,60.7687,60.7972,60.7403,60.7687,7824.0
2023-09-01 12:55:00,64.07,64.08,64.01,64.03,9920.0,60.7687,60.7782,60.7118,60.7308,9920.0
2023-09-01 13:00:00,64.03,64.06,64.01,64.06,11591.0,60.7308,60.7592,60.7118,60.7592,11591.0
2023-09-01 13:05:00,64.07,64.1,64.06,64.08,6823.0,60.7687,60.7972,60.7592,60.7782,6823.0
2023-09-01 13:10:00,64.08,64.16,64.08,64.13,10599.0,60.7782,60.8541,60.7782,60.8256,10599.0
2023-09-01 13:15:00,64.12,64.15,64.11,64.14,11791.0,60.8162,60.8446,60.8067,60.8351,11791.0
2023-09-01 13:20:00,64.14,64.16,64.12,64.14,15924.0,60.8351,60.8541,60.8162,60.8351,15924.0
2023-09-01 13:25:00,64.13,64.13,64.09,64.13,17823.0,60.8256,60.8256,60.7877,60.8256,17823.0
2023-09-01 13:30:00,64.13,64.19,64.11,64.19,13490.0,60.8256,60.8825,60.8067,60.8825,13490.0
2023-09-01 13:35:00,64.19,64.24,64.18,64.24,13822.0,60.8825,60.93,60.8731,60.93,13822.0
2023-09-01 13:40:00,64.25,64.26,64.22,64.24,6037.0,60.9395,60.9489,60.911,60.93,6037.0
2023-09-01 13:45:00,64.23,64.25,64.22,64.23,10681.0,60.9205,60.9395,60.911,60.9205,10681.0
2023-09-01 13:50:00,64.22,64.25,64.19,64.24,11565.0,60.911,60.9395,60.8825,60.93,11565.0
2023-09-01 13:55:00,64.24,64.28,64.24,64.28,7086.0,60.93,60.9679,60.93,60.9679,7086.0
2023-09-01 14:00:00,64.27,64.34,64.27,64.3,19526.0,60.9584,61.0248,60.9584,60.9869,19526.0
2023-09-01 14:05:00,64.29,64.34,64.29,64.32,11637.0,60.9774,61.0248,60.9774,61.0058,11637.0
2023-09-01 14:10:00,64.32,64.33,64.3,64.31,8925.0,61.0058,61.0153,60.9869,60.9964,8925.0
2023-09-01 14:15:00,64.31,64.32,64.3,64.31,5061.0,60.9964,61.0058,60.9869,60.9964,5061.0
2023-09-01 14:20:00,64.32,64.32,64.29,64.31,12057.0,61.0058,61.0058,60.9774,60.9964,12057.0
2023-09-01 14:25:00,64.31,64.31,64.25,64.3,9790.0,60.9964,60.9964,60.9395,60.9869,9790.0
2023-09-01 14:30:00,64.31,64.32,64.24,64.28,13937.0,60.9964,61.0058,60.93,60.9679,13937.0
2023-09-01 14:35:00,64.27,64.28,64.22,64.25,9813.0,60.9584,60.9679,60.911,60.9395,9813.0
2023-09-01 14:40:00,64.24,64.25,64.2,64.23,13164.0,60.93,60.9395,60.892,60.9205,13164.0
2023-09-01 14:45:00,64.24,64.25,64.21,64.22,10476.0,60.93,60.9395,60.9015,60.911,10476.0
2023-09-01 14:50:00,64.22,64.26,64.21,64.23,12298.0,60.911,60.9489,60.9015,60.9205,12298.0
2023-09-01 14:55:00,64.23,64.27,64.22,64.25,16164.0,60.9205,60.9584,60.911,60.9395,16164.0
2023-09-01 15:00:00,64.24,64.27,64.22,64.26,19103.0,60.93,60.9584,60.911,60.9489,19103.0
2023-09-01 15:05:00,64.27,64.29,64.24,64.28,17668.0,60.9584,60.9774,60.93,60.9679,17668.0
2023-09-01 15:10:00,64.28,64.31,64.26,64.28,13342.0,60.9679,60.9964,60.9489,60.9679,13342.0
2023-09-01 15:15:00,64.28,64.29,64.26,64.27,14180.0,60.9679,60.9774,60.9489,60.9584,14180.0
2023-09-01 15:20:00,64.27,64.27,64.22,64.25,21406.0,60.9584,60.9584,60.911,60.9395,21406.0
2023-09-01 15:25:00,64.26,64.3,64.23,64.29,12357.0,60.9489,60.9869,60.9205,60.9774,12357.0
2023-09-01 15:30:00,64.3,64.37,64.29,64.37,27850.0,60.9869,61.0533,60.9774,61.0533,27850.0
2023-09-01 15:35:00,64.37,64.41,64.32,64.41,41402.0,61.0533,61.0912,61.0058,61.0912,41402.0
2023-09-01 15:40:00,64.41,64.47,64.37,64.38,80426.0,61.0912,61.1481,61.0533,61.0628,80426.0
2023-09-01 15:45:00,64.37,64.38,64.17,64.22,37660.0,61.0533,61.0628,60.8636,60.911,37660.0
2023-09-01 15:50:00,64.22,64.22,64.15,64.22,68799.0,60.911,60.911,60.8446,60.911,68799.0
2023-09-01 15:55:00,64.22,64.34,64.21,64.29,216538.0,60.911,61.0248,60.9015,60.9774,216538.0
2023-09-05 09:30:00,64.3,64.84,64.21,64.84,123247.0,60.9869,61.4991,60.9015,61.4991,123247.0
2023-09-05 09:35:00,64.84,64.85,64.4,64.41,70186.0,61.4991,61.5085,61.0817,61.0912,70186.0
2023-09-05 09:40:00,64.42,64.57,64.31,64.56,56490.0,61.1007,61.243,60.9964,61.2335,56490.0
2023-09-05 09:45:00,64.56,64.56,64.27,64.34,60420.0,61.2335,61.2335,60.9584,61.0248,60420.0
2023-09-05 09:50:00,64.34,64.64,64.19,64.64,43482.0,61.0248,61.3094,60.8825,61.3094,43482.0
2023-09-05 09:55:00,64.64,64.79,64.6,64.79,43833.0,61.3094,61.4516,61.2714,61.4516,43833.0
2023-09-05 10:00:00,64.78,64.83,64.73,64.83,40316.0,61.4421,61.4896,61.3947,61.4896,40316.0
2023-09-05 10:05:00,64.84,64.86,64.56,64.6,70965.0,61.4991,61.518,61.2335,61.2714,70965.0
2023-09-05 10:10:00,64.61,64.69,64.59,64.63,22282.0,61.2809,61.3568,61.2619,61.2999,22282.0
2023-09-05 10:15:00,64.65,64.72,64.59,64.62,40166.0,61.3188,61.3852,61.2619,61.2904,40166.0
2023-09-05 10:20:00,64.63,64.69,64.57,64.58,28731.0,61.2999,61.3568,61.243,61.2525,28731.0
2023-09-05 10:25:00,64.57,64.58,64.4,64.52,97612.0,61.243,61.2525,61.0817,61.1955,97612.0
2023-09-05 10:30:00,64.51,64.53,64.28,64.31,81486.0,61.1861,61.205,60.9679,60.9964,81486.0
2023-09-05 10:35:00,64.31,64.37,64.21,64.31,44686.0,60.9964,61.0533,60.9015,60.9964,44686.0
2023-09-05 10:40:00,64.3,64.38,64.26,64.38,47512.0,60.9869,61.0628,60.9489,61.0628,47512.0
2023-09-05 10:45:00,64.38,64.45,64.37,64.4,25681.0,61.0628,61.1292,61.0533,61.0817,25681.0
2023-09-05 10:50:00,64.39,64.39,64.27,64.36,14887.0,61.0722,61.0722,60.9584,61.0438,14887.0
2023-09-05 10:55:00,64.37,64.39,64.33,64.34,20229.0,61.0533,61.0722,61.0153,61.0248,20229.0
2023-09-05 11:00:00,64.35,64.38,64.29,64.33,15713.0,61.0343,61.0628,60.9774,61.0153,15713.0
2023-09-05 11:05:00,64.33,64.37,64.29,64.3,22281.0,61.0153,61.0533,60.9774,60.9869,22281.0
2023-09-05 11:10:00,64.3,64.42,64.3,64.41,16009.0,60.9869,61.1007,60.9869,61.0912,16009.0
2023-09-05 11:15:00,64.42,64.43,64.34,64.37,10354.0,61.1007,61.1102,61.0248,61.0533,10354.0
2023-09-05 11:20:00,64.36,64.41,64.35,64.39,12301.0,61.0438,61.0912,61.0343,61.0722,12301.0
2023-09-05 11:25:00,64.38,64.46,64.34,64.42,14569.0,61.0628,61.1386,61.0248,61.1007,14569.0
2023-09-05 11:30:00,64.42,64.49,64.42,64.45,12156.0,61.1007,61.1671,61.1007,61.1292,12156.0
2023-09-05 11:35:00,64.45,64.46,64.4,64.43,12794.0,61.1292,61.1386,61.0817,61.1102,12794.0
2023-09-05 11:40:00,64.43,64.43,64.33,64.34,9397.0,61.1102,61.1102,61.0153,61.0248,9397.0
2023-09-05 11:45:00,64.34,64.39,64.29,64.38,11669.0,61.0248,61.0722,60.9774,61.0628,11669.0
2023-09-05 11:50:00,64.38,64.39,64.31,64.34,11663.0,61.0628,61.0722,60.9964,61.0248,11663.0
2023-09-05 11:55:00,64.34,64.36,64.33,64.34,7239.0,61.0248,61.0438,61.0153,61.0248,7239.0
2023-09-05 12:00:00,64.34,64.37,64.3,64.34,15483.0,61.0248,61.0533,60.9869,61.0248,15483.0
2023-09-05 12:05:00,64.35,64.41,64.33,64.41,16293.0,61.0343,61.0912,61.0153,61.0912,16293.0
2023-09-05 12:10:00,64.39,64.47,64.38,64.43,30082.0,61.0722,61.1481,61.0628,61.1102,30082.0
2023-09-05 12:15:00,64.42,64.43,64.36,64.37,9101.0,61.1007,61.1102,61.0438,61.0533,9101.0
2023-09-05 12:20:00,64.37,64.41,64.36,64.39,13079.0,61.0533,61.0912,61.0438,61.0722,13079.0
2023-09-05 12:25:00,64.41,64.41,64.36,64.37,16436.0,61.0912,61.0912,61.0438,61.0533,16436.0
2023-09-05 12:30:00,64.36,64.36,64.2,64.24,33648.0,61.0438,61.0438,60.892,60.93,33648.0
2023-09-05 12:35:00,64.24,64.32,64.24,64.31,14261.0,60.93,61.0058,60.93,60.9964,14261.0
2023-09-05 12:40:00,64.31,64.32,64.25,64.28,11575.0,60.9964,61.0058,60.9395,60.9679,11575.0
2023-09-05 12:45:00,64.28,64.29,64.23,64.23,9235.0,60.9679,60.9774,60.9205,60.9205,9235.0
2023-09-05 12:50:00,64.23,64.23,64.15,64.16,17843.0,60.9205,60.9205,60.8446,60.8541,17843.0
2023-09-05 12:55:00,64.15,64.18,64.12,64.14,11715.0,60.8446,60.8731,60.8162,60.8351,11715.0
2023-09-05 13:00:00,64.13,64.13,64.06,64.06,7744.0,60.8256,60.8256,60.7592,60.7592,7744.0
2023-09-05 13:05:00,64.06,64.14,64.0,64.0,20195.0,60.7592,60.8351,60.7023,60.7023,20195.0
2023-09-05 13:10:00,64.0,64.03,63.96,63.98,14609.0,60.7023,60.7308,60.6644,60.6834,14609.0
2023-09-05 13:15:00,63.97,63.98,63.91,63.93,12062.0,60.6739,60.6834,60.617,60.6359,12062.0
2023-09-05 13:20:00,63.93,63.94,63.89,63.89,12670.0,60.6359,60.6454,60.598,60.598,12670.0
2023-09-05 13:25:00,63.9,63.91,63.86,63.87,11669.0,60.6075,60.617,60.5696,60.579,11669.0
2023-09-05 13:30:00,63.87,63.92,63.81,63.9,19413.0,60.579,60.6265,60.5221,60.6075,19413.0
2023-09-05 13:35:00,63.9,63.91,63.85,63.9,16879.0,60.6075,60.617,60.5601,60.6075,16879.0
2023-09-05 13:40:00,63.9,63.94,63.85,63.86,12218.0,60.6075,60.6454,60.5601,60.5696,12218.0
2023-09-05 13:45:00,63.87,63.96,63.85,63.95,9537.0,60.579,60.6644,60.5601,60.6549,9537.0
2023-09-05 13:50:00,63.96,63.98,63.93,63.97,10546.0,60.6644,60.6834,60.6359,60.6739,10546.0
2023-09-05 13:55:00,63.98,63.99,63.95,63.99,10576.0,60.6834,60.6929,60.6549,60.6929,10576.0
2023-09-05 14:00:00,63.99,64.01,63.94,63.96,14521.0,60.6929,60.7118,60.6454,60.6644,14521.0
2023-09-05 14:05:00,63.95,63.95,63.9,63.94,17836.0,60.6549,60.6549,60.6075,60.6454,17836.0
2023-09-05 14:10:00,63.93,63.95,63.89,63.89,14844.0,60.6359,60.6549,60.598,60.598,14844.0
2023-09-05 14:15:00,63.9,63.95,63.85,63.92,27637.0,60.6075,60.6549,60.5601,60.6265,27637.0
2023-09-05 14:20:00,63.92,64.03,63.92,64.01,26305.0,60.6265,60.7308,60.6265,60.7118,26305.0
2023-09-05 14:25:00,64.01,64.07,64.0,64.06,11434.0,60.7118,60.7687,60.7023,60.7592,11434.0
2023-09-05 14:30:00,64.06,64.08,64.02,64.06,15397.0,60.7592,60.7782,60.7213,60.7592,15397.0
2023-09-05 14:35:00,64.06,64.06,64.04,64.05,7591.0,60.7592,60.7592,60.7403,60.7498,7591.0
2023-09-05 14:40:00,64.05,64.06,63.92,63.97,32680.0,60.7498,60.7592,60.6265,60.6739,32680.0
2023-09-05 14:45:00,63.97,64.12,63.95,64.12,18043.0,60.6739,60.8162,60.6549,60.8162,18043.0
2023-09-05 14:50:00,64.11,64.17,64.1,64.14,16535.0,60.8067,60.8636,60.7972,60.8351,16535.0
2023-09-05 14:55:00,64.14,64.17,64.12,64.15,22818.0,60.8351,60.8636,60.8162,60.8446,22818.0
2023-09-05 15:00:00,64.16,64.17,64.05,64.08,27755.0,60.8541,60.8636,60.7498,60.7782,27755.0
2023-09-05 15:05:00,64.08,64.13,64.06,64.12,20143.0,60.7782,60.8256,60.7592,60.8162,20143.0
2023-09-05 15:10:00,64.12,64.15,64.08,64.15,23775.0,60.8162,60.8446,60.7782,60.8446,23775.0
2023-09-05 15:15:00,64.15,64.15,64.1,64.11,31651.0,60.8446,60.8446,60.7972,60.8067,31651.0
2023-09-05 15:20:00,64.11,64.15,64.08,64.11,31761.0,60.8067,60.8446,60.7782,60.8067,31761.0
2023-09-05 15:25:00,64.11,64.13,64.08,64.12,34264.0,60.8067,60.8256,60.7782,60.8162,34264.0
2023-09-05 15:30:00,64.12,64.14,64.09,64.12,44126.0,60.8162,60.8351,60.7877,60.8162,44126.0
2023-09-05 15:35:00,64.12,64.16,64.11,64.16,60490.0,60.8162,60.8541,60.8067,60.8541,60490.0
2023-09-05 15:40:00,64.16,64.17,64.13,64.14,47849.0,60.8541,60.8636,60.8256,60.8351,47849.0
2023-09-05 15:45:00,64.15,64.18,64.06,64.06,64968.0,60.8446,60.8731,60.7592,60.7592,64968.0
2023-09-05 15:50:00,64.07,64.07,63.91,63.91,79362.0,60.7687,60.7687,60.617,60.617,79362.0
2023-09-05 15:55:00,63.91,63.93,63.75,63.77,262394.0,60.617,60.6359,60.4652,60.4842,262394.0
2023-09-06 09:30:00,63.36,63.51,63.25,63.5,40918.0,60.0953,60.2376,59.991,60.2281,40918.0
2023-09-06 09:35:00,63.5,63.5,63.14,63.22,15032.0,60.2281,60.2281,59.8866,59.9625,15032.0
2023-09-06 09:40:00,63.21,63.46,63.18,63.38,22148.0,59.953,60.1902,59.9246,60.1143,22148.0
2023-09-06 09:45:00,63.38,63.47,63.36,63.41,20079.0,60.1143,60.1996,60.0953,60.1427,20079.0
2023-09-06 09:50:00,63.41,63.45,63.3,63.3,20586.0,60.1427,60.1807,60.0384,60.0384,20586.0
2023-09-06 09:55:00,63.31,63.37,63.28,63.36,8468.0,60.0479,60.1048,60.0194,60.0953,8468.0
2023-09-06 10:00:00,63.34,63.66,63.25,63.64,29934.0,60.0763,60.3799,59.991,60.3609,29934.0
2023-09-06 10:05:00,63.64,63.81,63.63,63.72,68374.0,60.3609,60.5221,60.3514,60.4368,68374.0
2023-09-06 10:10:00,63.73,63.87,63.72,63.84,16921.0,60.4462,60.579,60.4368,60.5506,16921.0
2023-09-06 10:15:00,63.83,63.85,63.75,63.84,19490.0,60.5411,60.5601,60.4652,60.5506,19490.0
2023-09-06 10:20:00,63.85,63.86,63.63,63.66,21314.0,60.5601,60.5696,60.3514,60.3799,21314.0
2023-09-06 10:25:00,63.64,63.67,63.58,63.6,12475.0,60.3609,60.3893,60.304,60.3229,12475.0
2023-09-06 10:30:00,63.59,63.62,63.55,63.58,15345.0,60.3135,60.3419,60.2755,60.304,15345.0
2023-09-06 10:35:00,63.59,63.6,63.48,63.48,12478.0,60.3135,60.3229,60.2091,60.2091,12478.0
2023-09-06 10:40:00,63.48,63.52,63.46,63.46,6693.0,60.2091,60.2471,60.1902,60.1902,6693.0
2023-09-06 10:45:00,63.46,63.52,63.43,63.52,11254.0,60.1902,60.2471,60.1617,60.2471,11254.0
2023-09-06 10:50:00,63.53,63.53,63.27,63.37,66409.0,60.2566,60.2566,60.01,60.1048,66409.0
2023-09-06 10:55:00,63.38,63.43,63.34,63.41,23697.0,60.1143,60.1617,60.0763,60.1427,23697.0
2023-09-06 11:00:00,63.41,63.5,63.36,63.36,24515.0,60.1427,60.2281,60.0953,60.0953,24515.0
2023-09-06 11:05:00,63.37,63.52,63.37,63.48,16630.0,60.1048,60.2471,60.1048,60.2091,16630.0
2023-09-06 11:10:00,63.49,63.49,63.39,63.42,9890.0,60.2186,60.2186,60.1238,60.1522,9890.0
2023-09-06 11:15:00,63.41,63.42,63.33,63.33,14355.0,60.1427,60.1522,60.0669,60.0669,14355.0
2023-09-06 11:20:00,63.34,63.34,63.18,63.23,23223.0,60.0763,60.0763,59.9246,59.972,23223.0
2023-09-06 11:25:00,63.23,63.29,63.2,63.22,19934.0,59.972,60.0289,59.9436,59.9625,19934.0
2023-09-06 11:30:00,63.22,63.22,63.14,63.17,17371.0,59.9625,59.9625,59.8866,59.9151,17371.0
2023-09-06 11:35:00,63.16,63.2,63.13,63.16,14150.0,59.9056,59.9436,59.8772,59.9056,14150.0
2023-09-06 11:40:00,63.17,63.21,63.11,63.19,9302.0,59.9151,59.953,59.8582,59.9341,9302.0
2023-09-06 11:45:00,63.19,63.23,63.11,63.11,14857.0,59.9341,59.972,59.8582,59.8582,14857.0
2023-09-06 11:50:00,63.12,63.13,63.07,63.12,12746.0,59.8677,59.8772,59.8203,59.8677,12746.0
2023-09-06 11:55:00,63.13,63.16,63.05,63.06,21322.0,59.8772,59.9056,59.8013,59.8108,21322.0
2023-09-06 12:00:00,63.05,63.11,63.01,63.08,19189.0,59.8013,59.8582,59.7633,59.8297,19189.0
2023-09-06 12:05:00,63.08,63.09,63.06,63.08,9490.0,59.8297,59.8392,59.8108,59.8297,9490.0
2023-09-06 12:10:00,63.08,63.18,63.06,63.18,12101.0,59.8297,59.9246,59.8108,59.9246,12101.0
2023-09-06 12:15:00,63.18,63.2,63.13,63.13,4832.0,59.9246,59.9436,59.8772,59.8772,4832.0
2023-09-06 12:20:00,63.12,63.18,63.12,63.16,14657.0,59.8677,59.9246,59.8677,59.9056,14657.0
2023-09-06 12:25:00,63.15,63.18,63.13,63.14,8064.0,59.8961,59.9246,59.8772,59.8866,8064.0
2023-09-06 12:30:00,63.13,63.15,63.11,63.15,13090.0,59.8772,59.8961,59.8582,59.8961,13090.0
2023-09-06 12:35:00,63.16,63.17,63.09,63.15,23464.0,59.9056,59.9151,59.8392,59.8961,23464.0
2023-09-06 12:40:00,63.16,63.16,63.06,63.07,4586.0,59.9056,59.9056,59.8108,59.8203,4586.0
2023-09-06 12:45:00,63.09,63.12,63.09,63.12,5420.0,59.8392,59.8677,59.8392,59.8677,5420.0
2023-09-06 12:50:00,63.12,63.13,63.04,63.05,8782.0,59.8677,59.8772,59.7918,59.8013,8782.0
2023-09-06 12:55:00,63.03,63.03,62.95,62.98,7659.0,59.7823,59.7823,59.7064,59.7349,7659.0
2023-09-06 13:00:00,62.98,63.02,62.92,63.01,7415.0,59.7349,59.7728,59.678,59.7633,7415.0
2023-09-06 13:05:00,63.01,63.03,62.95,62.96,6263.0,59.7633,59.7823,59.7064,59.7159,6263.0
2023-09-06 13:10:00,62.95,63.0,62.95,63.0,9736.0,59.7064,59.7539,59.7064,59.7539,9736.0
2023-09-06 13:15:00,62.99,63.01,62.96,63.0,11951.0,59.7444,59.7633,59.7159,59.7539,11951.0
2023-09-06 13:20:00,63.0,63.01,62.95,63.01,6402.0,59.7539,59.7633,59.7064,59.7633,6402.0
2023-09-06 13:25:00,63.02,63.02,62.98,63.0,10271.0,59.7728,59.7728,59.7349,59.7539,10271.0
2023-09-06 13:30:00,63.0,63.05,62.99,63.03,8653.0,59.7539,59.8013,59.7444,59.7823,8653.0
2023-09-06 13:35:00,63.03,63.09,63.02,63.06,12145.0,59.7823,59.8392,59.7728,59.8108,12145.0
2023-09-06 13:40:00,63.06,63.09,63.03,63.09,9530.0,59.8108,59.8392,59.7823,59.8392,9530.0
2023-09-06 13:45:00,63.09,63.11,63.06,63.1,9527.0,59.8392,59.8582,59.8108,59.8487,9527.0
2023-09-06 13:50:00,63.1,63.12,63.08,63.1,8556.0,59.8487,59.8677,59.8297,59.8487,8556.0
2023-09-06 13:55:00,63.1,63.16,63.09,63.15,17763.0,59.8487,59.9056,59.8392,59.8961,17763.0
2023-09-06 14:00:00,63.14,63.2,63.14,63.17,9961.0,59.8866,59.9436,59.8866,59.9151,9961.0
2023-09-06 14:05:00,63.17,63.24,63.17,63.22,36456.0,59.9151,59.9815,59.9151,59.9625,36456.0
2023-09-06 14:10:00,63.22,63.23,63.16,63.23,13533.0,59.9625,59.972,59.9056,59.972,13533.0
2023-09-06 14:15:00,63.22,63.22,63.13,63.16,8799.0,59.9625,59.9625,59.8772,59.9056,8799.0
2023-09-06 14:20:00,63.15,63.26,63.14,63.26,10604.0,59.8961,60.0005,59.8866,60.0005,10604.0
2023-09-06 14:25:00,63.27,63.31,63.26,63.29,16009.0,60.01,60.0479,60.0005,60.0289,16009.0
2023-09-06 14:30:00,63.29,63.36,63.29,63.35,14143.0,60.0289,60.0953,60.0289,60.0858,14143.0
2023-09-06 14:35:00,63.35,63.42,63.34,63.41,7112.0,60.0858,60.1522,60.0763,60.1427,7112.0
2023-09-06 14:40:00,63.41,63.43,63.31,63.34,39065.0,60.1427,60.1617,60.0479,60.0763,39065.0
2023-09-06 14:45:00,63.34,63.41,63.33,63.41,23903.0,60.0763,60.1427,60.0669,60.1427,23903.0
2023-09-06 14:50:00,63.4,63.44,63.37,63.42,15162.0,60.1333,60.1712,60.1048,60.1522,15162.0
2023-09-06 14:55:00,63.42,63.42,63.36,63.4,23271.0,60.1522,60.1522,60.0953,60.1333,23271.0
2023-09-06 15:00:00,63.4,63.43,63.32,63.32,19190.0,60.1333,60.1617,60.0574,60.0574,19190.0
2023-09-06 15:05:00,63.32,63.33,63.27,63.27,20170.0,60.0574,60.0669,60.01,60.01,20170.0
2023-09-06 15:10:00,63.27,63.35,63.25,63.34,27182.0,60.01,60.0858,59.991,60.0763,27182.0
2023-09-06 15:15:00,63.35,63.44,63.34,63.42,29964.0,60.0858,60.1712,60.0763,60.1522,29964.0
2023-09-06 15:20:00,63.43,63.46,63.41,63.43,19982.0,60.1617,60.1902,60.1427,60.1617,19982.0
2023-09-06 15:25:00,63.43,63.47,63.42,63.43,33150.0,60.1617,60.1996,60.1522,60.1617,33150.0
2023-09-06 15:30:00,63.42,63.48,63.4,63.47,38965.0,60.1522,60.2091,60.1333,60.1996,38965.0
2023-09-06 15:35:00,63.46,63.49,63.42,63.46,36911.0,60.1902,60.2186,60.1522,60.1902,36911.0
2023-09-06 15:40:00,63.46,63.46,63.38,63.4,47730.0,60.1902,60.1902,60.1143,60.1333,47730.0
2023-09-06 15:45:00,63.41,63.42,63.32,63.42,45780.0,60.1427,60.1522,60.0574,60.1522,45780.0
2023-09-06 15:50:00,63.42,63.43,63.21,63.23,87205.0,60.1522,60.1617,59.953,59.972,87205.0
2023-09-06 15:55:00,63.23,63.27,63.18,63.2,210427.0,59.972,60.01,59.9246,59.9436,210427.0
2023-09-07 09:30:00,62.95,63.38,62.95,63.28,39185.0,59.7064,60.1143,59.7064,60.0194,39185.0
2023-09-07 09:35:00,63.39,63.5,63.12,63.23,38698.0,60.1238,60.2281,59.8677,59.972,38698.0
2023-09-07 09:40:00,63.23,63.3,63.11,63.19,18185.0,59.972,60.0384,59.8582,59.9341,18185.0
2023-09-07 09:45:00,63.2,63.4,63.17,63.38,35660.0,59.9436,60.1333,59.9151,60.1143,35660.0
2023-09-07 09:50:00,63.39,63.41,63.19,63.2,13177.0,60.1238,60.1427,59.9341,59.9436,13177.0
2023-09-07 09:55:00,63.19,63.24,63.09,63.13,8601.0,59.9341,59.9815,59.8392,59.8772,8601.0
2023-09-07 10:00:00,63.1,63.16,63.03,63.09,26496.0,59.8487,59.9056,59.7823,59.8392,26496.0
2023-09-07 10:05:00,63.08,63.09,62.9,62.92,24373.0,59.8297,59.8392,59.659,59.678,24373.0
2023-09-07 10:10:00,62.91,62.92,62.74,62.75,17167.0,59.6685,59.678,59.5073,59.5167,17167.0
2023-09-07 10:15:00,62.73,62.77,62.64,62.65,31876.0,59.4978,59.5357,59.4124,59.4219,31876.0
2023-09-07 10:20:00,62.64,62.73,62.64,62.64,13577.0,59.4124,59.4978,59.4124,59.4124,13577.0
2023-09-07 10:25:00,62.66,62.72,62.61,62.72,18527.0,59.4314,59.4883,59.384,59.4883,18527.0
2023-09-07 10:30:00,62.72,62.82,62.7,62.8,10463.0,59.4883,59.5831,59.4693,59.5642,10463.0
2023-09-07 10:35:00,62.8,62.86,62.78,62.83,13364.0,59.5642,59.6211,59.5452,59.5926,13364.0
2023-09-07 10:40:00,62.82,62.88,62.79,62.84,19341.0,59.5831,59.64,59.5547,59.6021,19341.0
2023-09-07 10:45:00,62.84,62.87,62.81,62.84,13075.0,59.6021,59.6306,59.5737,59.6021,13075.0
2023-09-07 10:50:00,62.85,62.97,62.84,62.97,10776.0,59.6116,59.7254,59.6021,59.7254,10776.0
2023-09-07 10:55:00,62.97,63.02,62.92,62.97,29815.0,59.7254,59.7728,59.678,59.7254,29815.0
2023-09-07 11:00:00,62.96,63.0,62.93,62.98,7137.0,59.7159,59.7539,59.6875,59.7349,7137.0
2023-09-07 11:05:00,62.99,63.0,62.83,62.88,12030.0,59.7444,59.7539,59.5926,59.64,12030.0
2023-09-07 11:10:00,62.88,62.91,62.8,62.82,7079.0,59.64,59.6685,59.5642,59.5831,7079.0
2023-09-07 11:15:00,62.82,62.84,62.79,62.83,31242.0,59.5831,59.6021,59.5547,59.5926,31242.0
2023-09-07 11:20:00,62.86,62.94,62.86,62.92,10706.0,59.6211,59.697,59.6211,59.678,10706.0
2023-09-07 11:25:00,62.92,62.96,62.89,62.95,12022.0,59.678,59.7159,59.6495,59.7064,12022.0
2023-09-07 11:30:00,62.97,63.03,62.96,62.98,30384.0,59.7254,59.7823,59.7159,59.7349,30384.0
2023-09-07 11:35:00,62.97,63.05,62.97,63.03,7946.0,59.7254,59.8013,59.7254,59.7823,7946.0
2023-09-07 11:40:00,63.02,63.03,62.95,62.97,8247.0,59.7728,59.7823,59.7064,59.7254,8247.0
2023-09-07 11:45:00,62.98,62.99,62.94,62.96,5974.0,59.7349,59.7444,59.697,59.7159,5974.0
2023-09-07 11:50:00,62.96,62.96,62.88,62.93,9031.0,59.7159,59.7159,59.64,59.6875,9031.0
2023-09-07 11:55:00,62.93,62.97,62.92,62.94,6748.0,59.6875,59.7254,59.678,59.697,6748.0
2023-09-07 12:00:00,62.94,62.98,62.91,62.93,5347.0,59.697,59.7349,59.6685,59.6875,5347.0
2023-09-07 12:05:00,62.93,62.95,62.89,62.9,9342.0,59.6875,59.7064,59.6495,59.659,9342.0
2023-09-07 12:10:00,62.91,62.92,62.84,62.86,21401.0,59.6685,59.678,59.6021,59.6211,21401.0
2023-09-07 12:15:00,62.86,62.88,62.84,62.85,39528.0,59.6211,59.64,59.6021,59.6116,39528.0
2023-09-07 12:20:00,62.84,62.91,62.8,62.91,11619.0,59.6021,59.6685,59.5642,59.6685,11619.0
2023-09-07 12:25:00,62.91,62.93,62.84,62.85,13470.0,59.6685,59.6875,59.6021,59.6116,13470.0
2023-09-07 12:30:00,62.86,62.88,62.81,62.81,26129.0,59.6211,59.64,59.5737,59.5737,26129.0
2023-09-07 12:35:00,62.82,62.83,62.74,62.79,13753.0,59.5831,59.5926,59.5073,59.5547,13753.0
2023-09-07 12:40:00,62.8,62.8,62.71,62.72,8972.0,59.5642,59.5642,59.4788,59.4883,8972.0
2023-09-07 12:45:00,62.72,62.75,62.7,62.74,9233.0,59.4883,59.5167,59.4693,59.5073,9233.0
2023-09-07 12:50:00,62.74,62.82,62.7,62.82,27954.0,59.5073,59.5831,59.4693,59.5831,27954.0
2023-09-07 12:55:00,62.82,62.83,62.77,62.8,7718.0,59.5831,59.5926,59.5357,59.5642,7718.0
2023-09-07 13:00:00,62.81,62.89,62.81,62.87,11228.0,59.5737,59.6495,59.5737,59.6306,11228.0
2023-09-07 13:05:00,62.86,62.88,62.81,62.85,7754.0,59.6211,59.64,59.5737,59.6116,7754.0
2023-09-07 13:10:00,62.85,62.87,62.83,62.85,12233.0,59.6116,59.6306,59.5926,59.6116,12233.0
2023-09-07 13:15:00,62.85,62.9,62.83,62.88,32069.0,59.6116,59.659,59.5926,59.64,32069.0
2023-09-07 13:20:00,62.88,62.93,62.85,62.89,10024.0,59.64,59.6875,59.6116,59.6495,10024.0
2023-09-07 13:25:00,62.89,62.9,62.83,62.89,5379.0,59.6495,59.659,59.5926,59.6495,5379.0
2023-09-07 13:30:00,62.88,62.93,62.86,62.91,8023.0,59.64,59.6875,59.6211,59.6685,8023.0
2023-09-07 13:35:00,62.91,62.97,62.9,62.95,11063.0,59.6685,59.7254,59.659,59.7064,11063.0
2023-09-07 13:40:00,62.94,62.96,62.93,62.93,11143.0,59.697,59.7159,59.6875,59.6875,11143.0
2023-09-07 13:45:00,62.92,62.96,62.91,62.93,7571.0,59.678,59.7159,59.6685,59.6875,7571.0
2023-09-07 13:50:00,62.92,62.92,62.86,62.87,8010.0,59.678,59.678,59.6211,59.6306,8010.0
2023-09-07 13:55:00,62.87,62.9,62.86,62.88,12900.0,59.6306,59.659,59.6211,59.64,12900.0
2023-09-07 14:00:00,62.88,62.9,62.86,62.89,10119.0,59.64,59.659,59.6211,59.6495,10119.0
2023-09-07 14:05:00,62.88,62.89,62.82,62.85,12815.0,59.64,59.6495,59.5831,59.6116,12815.0
2023-09-07 14:10:00,62.85,62.86,62.78,62.78,7542.0,59.6116,59.6211,59.5452,59.5452,7542.0
2023-09-07 14:15:00,62.78,62.79,62.75,62.76,11051.0,59.5452,59.5547,59.5167,59.5262,11051.0
2023-09-07 14:20:00,62.77,62.77,62.74,62.75,7770.0,59.5357,59.5357,59.5073,59.5167,7770.0
2023-09-07 14:25:00,62.74,62.74,62.69,62.71,8365.0,59.5073,59.5073,59.4598,59.4788,8365.0
2023-09-07 14:30:00,62.71,62.72,62.65,62.67,10854.0,59.4788,59.4883,59.4219,59.4409,10854.0
2023-09-07 14:35:00,62.67,62.68,62.53,62.55,30520.0,59.4409,59.4504,59.3081,59.3271,30520.0
2023-09-07 14:40:00,62.55,62.59,62.52,62.53,13161.0,59.3271,59.365,59.2986,59.3081,13161.0
2023-09-07 14:45:00,62.53,62.59,62.5,62.59,11565.0,59.3081,59.365,59.2796,59.365,11565.0
2023-09-07 14:50:00,62.59,62.6,62.56,62.58,8097.0,59.365,59.3745,59.3365,59.3555,8097.0
2023-09-07 14:55:00,62.57,62.63,62.56,62.61,13205.0,59.346,59.4029,59.3365,59.384,13205.0
2023-09-07 15:00:00,62.61,62.61,62.55,62.55,12311.0,59.384,59.384,59.3271,59.3271,12311.0
2023-09-07 15:05:00,62.55,62.55,62.5,62.53,15245.0,59.3271,59.3271,59.2796,59.3081,15245.0
2023-09-07 15:10:00,62.53,62.63,62.53,62.57,19953.0,59.3081,59.4029,59.3081,59.346,19953.0
2023-09-07 15:15:00,62.56,62.64,62.52,62.64,43170.0,59.3365,59.4124,59.2986,59.4124,43170.0
2023-09-07 15:20:00,62.65,62.69,62.64,62.67,11718.0,59.4219,59.4598,59.4124,59.4409,11718.0
2023-09-07 15:25:00,62.66,62.71,62.65,62.71,21003.0,59.4314,59.4788,59.4219,59.4788,21003.0
2023-09-07 15:30:00,62.71,62.8,62.7,62.73,39609.0,59.4788,59.5642,59.4693,59.4978,39609.0
2023-09-07 15:35:00,62.73,62.78,62.72,62.73,23697.0,59.4978,59.5452,59.4883,59.4978,23697.0
2023-09-07 15:40:00,62.73,62.76,62.7,62.74,32298.0,59.4978,59.5262,59.4693,59.5073,32298.0
2023-09-07 15:45:00,62.73,62.89,62.73,62.87,87410.0,59.4978,59.6495,59.4978,59.6306,87410.0
2023-09-07 15:50:00,62.87,62.9,62.76,62.79,64773.0,59.6306,59.659,59.5262,59.5547,64773.0
2023-09-07 15:55:00,62.79,62.89,62.75,62.76,162386.0,59.5547,59.6495,59.5167,59.5262,162386.0
2023-09-08 09:30:00,62.72,62.93,62.55,62.93,40564.0,59.4883,59.6875,59.3271,59.6875,40564.0
2023-09-08 09:35:00,62.91,63.06,62.84,62.93,20826.0,59.6685,59.8108,59.6021,59.6875,20826.0
2023-09-08 09:40:00,62.93,63.06,62.85,62.85,18966.0,59.6875,59.8108,59.6116,59.6116,18966.0
2023-09-08 09:45:00,62.85,62.86,62.74,62.79,30194.0,59.6116,59.6211,59.5073,59.5547,30194.0
2023-09-08 09:50:00,62.79,62.79,62.65,62.71,26411.0,59.5547,59.5547,59.4219,59.4788,26411.0
2023-09-08 09:55:00,62.72,63.0,62.72,63.0,17250.0,59.4883,59.7539,59.4883,59.7539,17250.0
2023-09-08 10:00:00,63.02,63.09,63.02,63.03,15995.0,59.7728,59.8392,59.7728,59.7823,15995.0
2023-09-08 10:05:00,63.05,63.16,63.01,63.14,13077.0,59.8013,59.9056,59.7633,59.8866,13077.0
2023-09-08 10:10:00,63.14,63.19,63.11,63.17,20090.0,59.8866,59.9341,59.8582,59.9151,20090.0
2023-09-08 10:15:00,63.18,63.18,63.08,63.09,13539.0,59.9246,59.9246,59.8297,59.8392,13539.0
2023-09-08 10:20:00,63.08,63.22,63.08,63.2,9660.0,59.8297,59.9625,59.8297,59.9436,9660.0
2023-09-08 10:25:00,63.2,63.23,63.18,63.2,12312.0,59.9436,59.972,59.9246,59.9436,12312.0
2023-09-08 10:30:00,63.19,63.23,63.13,63.19,15441.0,59.9341,59.972,59.8772,59.9341,15441.0
2023-09-08 10:35:00,63.2,63.26,63.17,63.26,9540.0,59.9436,60.0005,59.9151,60.0005,9540.0
2023-09-08 10:40:00,63.27,63.27,63.17,63.18,15655.0,60.01,60.01,59.9151,59.9246,15655.0
2023-09-08 10:45:00,63.18,63.34,63.18,63.3,16621.0,59.9246,60.0763,59.9246,60.0384,16621.0
2023-09-08 10:50:00,63.3,63.42,63.3,63.42,12583.0,60.0384,60.1522,60.0384,60.1522,12583.0
2023-09-08 10:55:00,63.41,63.47,63.4,63.42,14644.0,60.1427,60.1996,60.1333,60.1522,14644.0
2023-09-08 11:00:00,63.43,63.5,63.42,63.45,17130.0,60.1617,60.2281,60.1522,60.1807,17130.0
2023-09-08 11:05:00,63.44,63.55,63.43,63.45,30752.0,60.1712,60.2755,60.1617,60.1807,30752.0
2023-09-08 11:10:00,63.46,63.56,63.46,63.54,9841.0,60.1902,60.285,60.1902,60.266,9841.0
2023-09-08 11:15:00,63.54,63.56,63.48,63.5,9873.0,60.266,60.285,60.2091,60.2281,9873.0
2023-09-08 11:20:00,63.49,63.55,63.48,63.48,14355.0,60.2186,60.2755,60.2091,60.2091,14355.0
2023-09-08 11:25:00,63.46,63.53,63.45,63.49,22634.0,60.1902,60.2566,60.1807,60.2186,22634.0
2023-09-08 11:30:00,63.47,63.52,63.41,63.44,22876.0,60.1996,60.2471,60.1427,60.1712,22876.0
2023-09-08 11:35:00,63.44,63.45,63.32,63.38,17881.0,60.1712,60.1807,60.0574,60.1143,17881.0
2023-09-08 11:40:00,63.36,63.39,63.31,63.37,14987.0,60.0953,60.1238,60.0479,60.1048,14987.0
2023-09-08 11:45:00,63.39,63.46,63.38,63.43,10191.0,60.1238,60.1902,60.1143,60.1617,10191.0
2023-09-08 11:50:00,63.42,63.44,63.37,63.4,11724.0,60.1522,60.1712,60.1048,60.1333,11724.0
2023-09-08 11:55:00,63.42,63.47,63.41,63.46,10518.0,60.1522,60.1996,60.1427,60.1902,10518.0
2023-09-08 12:00:00,63.46,63.49,63.43,63.49,9991.0,60.1902,60.2186,60.1617,60.2186,9991.0
2023-09-08 12:05:00,63.5,63.52,63.42,63.44,12292.0,60.2281,60.2471,60.1522,60.1712,12292.0
2023-09-08 12:10:00,63.45,63.49,63.43,63.48,12868.0,60.1807,60.2186,60.1617,60.2091,12868.0
2023-09-08 12:15:00,63.48,63.63,63.48,63.59,22233.0,60.2091,60.3514,60.2091,60.3135,22233.0
2023-09-08 12:20:00,63.59,63.65,63.59,63.63,9393.0,60.3135,60.3704,60.3135,60.3514,9393.0
2023-09-08 12:25:00,63.62,63.62,63.55,63.58,19282.0,60.3419,60.3419,60.2755,60.304,19282.0
2023-09-08 12:30:00,63.58,63.6,63.51,63.59,14861.0,60.304,60.3229,60.2376,60.3135,14861.0
2023-09-08 12:35:00,63.6,63.63,63.58,63.58,11364.0,60.3229,60.3514,60.304,60.304,11364.0
2023-09-08 12:40:00,63.58,63.63,63.56,63.62,12673.0,60.304,60.3514,60.285,60.3419,12673.0
2023-09-08 12:45:00,63.62,63.64,63.54,63.55,12034.0,60.3419,60.3609,60.266,60.2755,12034.0
2023-09-08 12:50:00,63.55,63.56,63.5,63.54,10158.0,60.2755,60.285,60.2281,60.266,10158.0
2023-09-08 12:55:00,63.54,63.6,63.53,63.6,7843.0,60.266,60.3229,60.2566,60.3229,7843.0
2023-09-08 13:00:00,63.6,63.67,63.55,63.64,19226.0,60.3229,60.3893,60.2755,60.3609,19226.0
2023-09-08 13:05:00,63.62,63.64,63.56,63.61,11171.0,60.3419,60.3609,60.285,60.3324,11171.0
2023-09-08 13:10:00,63.61,63.62,63.55,63.61,10402.0,60.3324,60.3419,60.2755,60.3324,10402.0
2023-09-08 13:15:00,63.6,63.62,63.58,63.59,13627.0,60.3229,60.3419,60.304,60.3135,13627.0
2023-09-08 13:20:00,63.58,63.62,63.55,63.56,10897.0,60.304,60.3419,60.2755,60.285,10897.0
2023-09-08 13:25:00,63.57,63.59,63.51,63.58,8076.0,60.2945,60.3135,60.2376,60.304,8076.0
2023-09-08 13:30:00,63.57,63.59,63.5,63.51,11891.0,60.2945,60.3135,60.2281,60.2376,11891.0
2023-09-08 13:35:00,63.51,63.54,63.5,63.54,13898.0,60.2376,60.266,60.2281,60.266,13898.0
2023-09-08 13:40:00,63.54,63.55,63.5,63.51,11101.0,60.266,60.2755,60.2281,60.2376,11101.0
2023-09-08 13:45:00,63.51,63.54,63.49,63.53,8103.0,60.2376,60.266,60.2186,60.2566,8103.0
2023-09-08 13:50:00,63.52,63.54,63.47,63.51,8332.0,60.2471,60.266,60.1996,60.2376,8332.0
2023-09-08 13:55:00,63.5,63.53,63.49,63.5,11027.0,60.2281,60.2566,60.2186,60.2281,11027.0
2023-09-08 14:00:00,63.49,63.53,63.49,63.51,13052.0,60.2186,60.2566,60.2186,60.2376,13052.0
2023-09-08 14:05:00,63.5,63.5,63.46,63.47,10800.0,60.2281,60.2281,60.1902,60.1996,10800.0
2023-09-08 14:10:00,63.47,63.47,63.38,63.43,7584.0,60.1996,60.1996,60.1143,60.1617,7584.0
2023-09-08 14:15:00,63.42,63.48,63.41,63.44,11745.0,60.1522,60.2091,60.1427,60.1712,11745.0
2023-09-08 14:20:00,63.45,63.46,63.41,63.44,10959.0,60.1807,60.1902,60.1427,60.1712,10959.0
2023-09-08 14:25:00,63.43,63.46,63.42,63.45,10194.0,60.1617,60.1902,60.1522,60.1807,10194.0
2023-09-08 14:30:00,63.45,63.45,63.37,63.39,10304.0,60.1807,60.1807,60.1048,60.1238,10304.0
2023-09-08 14:35:00,63.38,63.4,63.29,63.3,10624.0,60.1143,60.1333,60.0289,60.0384,10624.0
2023-09-08 14:40:00,63.3,63.34,63.29,63.33,9155.0,60.0384,60.0763,60.0289,60.0669,9155.0
2023-09-08 14:45:00,63.34,63.34,63.3,63.32,9451.0,60.0763,60.0763,60.0384,60.0574,9451.0
2023-09-08 14:50:00,63.32,63.33,63.28,63.3,12479.0,60.0574,60.0669,60.0194,60.0384,12479.0
2023-09-08 14:55:00,63.31,63.33,63.29,63.3,8016.0,60.0479,60.0669,60.0289,60.0384,8016.0
2023-09-08 15:00:00,63.29,63.32,63.28,63.29,16670.0,60.0289,60.0574,60.0194,60.0289,16670.0
2023-09-08 15:05:00,63.29,63.35,63.27,63.28,19943.0,60.0289,60.0858,60.01,60.0194,19943.0
2023-09-08 15:10:00,63.28,63.3,63.27,63.28,22185.0,60.0194,60.0384,60.01,60.0194,22185.0
2023-09-08 15:15:00,63.28,63.28,63.2,63.21,27995.0,60.0194,60.0194,59.9436,59.953,27995.0
2023-09-08 15:20:00,63.2,63.24,63.18,63.22,20260.0,59.9436,59.9815,59.9246,59.9625,20260.0
2023-09-08 15:25:00,63.22,63.24,63.2,63.23,19255.0,59.9625,59.9815,59.9436,59.972,19255.0
2023-09-08 15:30:00,63.24,63.33,63.21,63.3,32129.0,59.9815,60.0669,59.953,60.0384,32129.0
2023-09-08 15:35:00,63.3,63.31,63.27,63.29,19743.0,60.0384,60.0479,60.01,60.0289,19743.0
2023-09-08 15:40:00,63.3,63.38,63.28,63.38,40895.0,60.0384,60.1143,60.0194,60.1143,40895.0
2023-09-08 15:45:00,63.39,63.39,63.3,63.34,50097.0,60.1238,60.1238,60.0384,60.0763,50097.0
2023-09-08 15:50:00,63.33,63.36,63.27,63.33,89845.0,60.0669,60.0953,60.01,60.0669,89845.0
2023-09-08 15:55:00,63.32,63.39,63.29,63.31,175802.0,60.0574,60.1238,60.0289,60.0479,175802.0
2023-09-11 09:30:00,63.67,63.97,63.59,63.89,43244.0,60.3893,60.6739,60.3135,60.598,43244.0
2023-09-11 09:35:00,63.91,64.03,63.9,63.99,31461.0,60.617,60.7308,60.6075,60.6929,31461.0
2023-09-11 09:40:00,63.98,64.1,63.89,63.99,30207.0,60.6834,60.7972,60.598,60.6929,30207.0
2023-09-11 09:45:00,63.99,64.04,63.86,63.88,35554.0,60.6929,60.7403,60.5696,60.5885,35554.0
2023-09-11 09:50:00,63.87,63.87,63.75,63.8,12325.0,60.579,60.579,60.4652,60.5126,12325.0
2023-09-11 09:55:00,63.79,63.83,63.65,63.68,12233.0,60.5032,60.5411,60.3704,60.3988,12233.0
2023-09-11 10:00:00,63.68,63.72,63.64,63.69,13793.0,60.3988,60.4368,60.3609,60.4083,13793.0
2023-09-11 10:05:00,63.68,63.8,63.65,63.78,9598.0,60.3988,60.5126,60.3704,60.4937,9598.0
2023-09-11 10:10:00,63.81,63.89,63.78,63.88,9711.0,60.5221,60.598,60.4937,60.5885,9711.0
2023-09-11 10:15:00,63.88,63.99,63.87,63.98,10100.0,60.5885,60.6929,60.579,60.6834,10100.0
2023-09-11 10:20:00,63.98,64.06,63.96,64.06,14742.0,60.6834,60.7592,60.6644,60.7592,14742.0
2023-09-11 10:25:00,64.06,64.2,64.05,64.17,31237.0,60.7592,60.892,60.7498,60.8636,31237.0
2023-09-11 10:30:00,64.17,64.23,64.05,64.07,23662.0,60.8636,60.9205,60.7498,60.7687,23662.0
2023-09-11 10:35:00,64.07,64.1,63.96,63.97,14568.0,60.7687,60.7972,60.6644,60.6739,14568.0
2023-09-11 10:40:00,63.97,64.04,63.95,63.95,10453.0,60.6739,60.7403,60.6549,60.6549,10453.0
2023-09-11 10:45:00,63.95,64.01,63.93,63.93,12291.0,60.6549,60.7118,60.6359,60.6359,12291.0
2023-09-11 10:50:00,63.94,63.99,63.93,63.97,7686.0,60.6454,60.6929,60.6359,60.6739,7686.0
2023-09-11 10:55:00,63.96,63.97,63.8,63.85,43677.0,60.6644,60.6739,60.5126,60.5601,43677.0
2023-09-11 11:00:00,63.84,63.86,63.75,63.8,12186.0,60.5506,60.5696,60.4652,60.5126,12186.0
2023-09-11 11:05:00,63.8,63.85,63.8,63.81,5991.0,60.5126,60.5601,60.5126,60.5221,5991.0
2023-09-11 11:10:00,63.81,63.82,63.77,63.77,7042.0,60.5221,60.5316,60.4842,60.4842,7042.0
2023-09-11 11:15:00,63.77,63.77,63.71,63.73,6674.0,60.4842,60.4842,60.4273,60.4462,6674.0
2023-09-11 11:20:00,63.72,63.74,63.64,63.71,12411.0,60.4368,60.4557,60.3609,60.4273,12411.0
2023-09-11 11:25:00,63.72,63.74,63.67,63.67,12659.0,60.4368,60.4557,60.3893,60.3893,12659.0
2023-09-11 11:30:00,63.67,63.68,63.6,63.62,7389.0,60.3893,60.3988,60.3229,60.3419,7389.0
2023-09-11 11:35:00,63.61,63.64,63.59,63.6,12989.0,60.3324,60.3609,60.3135,60.3229,12989.0
2023-09-11 11:40:00,63.59,63.6,63.48,63.54,11944.0,60.3135,60.3229,60.2091,60.266,11944.0
2023-09-11 11:45:00,63.53,63.61,63.53,63.53,6038.0,60.2566,60.3324,60.2566,60.2566,6038.0
2023-09-11 11:50:00,63.54,63.58,63.51,63.57,5724.0,60.266,60.304,60.2376,60.2945,5724.0
2023-09-11 11:55:00,63.58,63.62,63.57,63.61,3200.0,60.304,60.3419,60.2945,60.3324,3200.0
2023-09-11 12:00:00,63.61,63.67,63.57,63.62,13910.0,60.3324,60.3893,60.2945,60.3419,13910.0
2023-09-11 12:05:00,63.61,63.76,63.61,63.76,37707.0,60.3324,60.4747,60.3324,60.4747,37707.0
2023-09-11 12:10:00,63.78,63.79,63.69,63.73,15648.0,60.4937,60.5032,60.4083,60.4462,15648.0
2023-09-11 12:15:00,63.72,63.8,63.7,63.74,11781.0,60.4368,60.5126,60.4178,60.4557,11781.0
2023-09-11 12:20:00,63.75,63.78,63.73,63.73,12530.0,60.4652,60.4937,60.4462,60.4462,12530.0
2023-09-11 12:25:00,63.77,63.88,63.77,63.88,25001.0,60.4842,60.5885,60.4842,60.5885,25001.0
2023-09-11 12:30:00,63.88,63.91,63.84,63.87,7972.0,60.5885,60.617,60.5506,60.579,7972.0
2023-09-11 12:35:00,63.88,63.91,63.87,63.9,4087.0,60.5885,60.617,60.579,60.6075,4087.0
2023-09-11 12:40:00,63.89,63.9,63.88,63.89,4760.0,60.598,60.6075,60.5885,60.598,4760.0
2023-09-11 12:45:00,63.87,63.88,63.84,63.86,10712.0,60.579,60.5885,60.5506,60.5696,10712.0
2023-09-11 12:50:00,63.87,63.88,63.85,63.88,6167.0,60.579,60.5885,60.5601,60.5885,6167.0
2023-09-11 12:55:00,63.9,63.9,63.83,63.83,7148.0,60.6075,60.6075,60.5411,60.5411,7148.0
2023-09-11 13:00:00,63.84,63.84,63.78,63.8,6529.0,60.5506,60.5506,60.4937,60.5126,6529.0
2023-09-11 13:05:00,63.79,63.81,63.77,63.78,6409.0,60.5032,60.5221,60.4842,60.4937,6409.0
2023-09-11 13:10:00,63.77,63.78,63.75,63.76,6570.0,60.4842,60.4937,60.4652,60.4747,6570.0
2023-09-11 13:15:00,63.75,63.77,63.73,63.75,6528.0,60.4652,60.4842,60.4462,60.4652,6528.0
2023-09-11 13:20:00,63.75,63.75,63.73,63.73,3983.0,60.4652,60.4652,60.4462,60.4462,3983.0
2023-09-11 13:25:00,63.72,63.73,63.71,63.72,6712.0,60.4368,60.4462,60.4273,60.4368,6712.0
2023-09-11 13:30:00,63.72,63.72,63.66,63.69,21071.0,60.4368,60.4368,60.3799,60.4083,21071.0
2023-09-11 13:35:00,63.69,63.71,63.65,63.71,10373.0,60.4083,60.4273,60.3704,60.4273,10373.0
2023-09-11 13:40:00,63.72,63.74,63.66,63.68,6054.0,60.4368,60.4557,60.3799,60.3988,6054.0
2023-09-11 13:45:00,63.67,63.68,63.63,63.65,4947.0,60.3893,60.3988,60.3514,60.3704,4947.0
2023-09-11 13:50:00,63.64,63.64,63.58,63.58,4692.0,60.3609,60.3609,60.304,60.304,4692.0
2023-09-11 13:55:00,63.58,63.59,63.55,63.57,5910.0,60.304,60.3135,60.2755,60.2945,5910.0
2023-09-11 14:00:00,63.56,63.56,63.46,63.46,10331.0,60.285,60.285,60.1902,60.1902,10331.0
2023-09-11 14:05:00,63.46,63.5,63.44,63.49,9912.0,60.1902,60.2281,60.1712,60.2186,9912.0
2023-09-11 14:10:00,63.48,63.49,63.46,63.47,5772.0,60.2091,60.2186,60.1902,60.1996,5772.0
2023-09-11 14:15:00,63.49,63.52,63.49,63.51,8685.0,60.2186,60.2471,60.2186,60.2376,8685.0
2023-09-11 14:20:00,63.51,63.56,63.47,63.49,16541.0,60.2376,60.285,60.1996,60.2186,16541.0
2023-09-11 14:25:00,63.49,63.49,63.46,63.48,10800.0,60.2186,60.2186,60.1902,60.2091,10800.0
2023-09-11 14:30:00,63.48,63.52,63.46,63.51,6556.0,60.2091,60.2471,60.1902,60.2376,6556.0
2023-09-11 14:35:00,63.51,63.53,63.49,63.5,12903.0,60.2376,60.2566,60.2186,60.2281,12903.0
2023-09-11 14:40:00,63.5,63.5,63.45,63.49,11770.0,60.2281,60.2281,60.1807,60.2186,11770.0
2023-09-11 14:45:00,63.48,63.51,63.48,63.5,5724.0,60.2091,60.2376,60.2091,60.2281,5724.0
2023-09-11 14:50:00,63.5,63.5,63.47,63.48,9768.0,60.2281,60.2281,60.1996,60.2091,9768.0
2023-09-11 14:55:00,63.48,63.51,63.48,63.51,9453.0,60.2091,60.2376,60.2091,60.2376,9453.0
2023-09-11 15:00:00,63.51,63.56,63.5,63.53,12264.0,60.2376,60.285,60.2281,60.2566,12264.0
2023-09-11 15:05:00,63.52,63.55,63.5,63.55,20575.0,60.2471,60.2755,60.2281,60.2755,20575.0
2023-09-11 15:10:00,63.55,63.55,63.5,63.53,13825.0,60.2755,60.2755,60.2281,60.2566,13825.0
2023-09-11 15:15:00,63.53,63.56,63.49,63.5,15357.0,60.2566,60.285,60.2186,60.2281,15357.0
2023-09-11 15:20:00,63.51,63.54,63.48,63.51,25224.0,60.2376,60.266,60.2091,60.2376,25224.0
2023-09-11 15:25:00,63.51,63.53,63.48,63.5,16394.0,60.2376,60.2566,60.2091,60.2281,16394.0
2023-09-11 15:30:00,63.5,63.51,63.41,63.42,17312.0,60.2281,60.2376,60.1427,60.1522,17312.0
2023-09-11 15:35:00,63.41,63.44,63.39,63.43,12714.0,60.1427,60.1712,60.1238,60.1617,12714.0
2023-09-11 15:40:00,63.42,63.48,63.4,63.48,27053.0,60.1522,60.2091,60.1333,60.2091,27053.0
2023-09-11 15:45:00,63.48,63.48,63.37,63.39,27081.0,60.2091,60.2091,60.1048,60.1238,27081.0
2023-09-11 15:50:00,63.38,63.4,63.27,63.3,47532.0,60.1143,60.1333,60.01,60.0384,47532.0
2023-09-11 15:55:00,63.29,63.41,63.24,63.41,158620.0,60.0289,60.1427,59.9815,60.1427,158620.0
2023-09-12 09:30:00,63.53,63.97,63.43,63.97,45533.0,60.2566,60.6739,60.1617,60.6739,45533.0
2023-09-12 09:35:00,64.0,64.23,63.9,64.18,26992.0,60.7023,60.9205,60.6075,60.8731,26992.0
2023-09-12 09:40:00,64.18,64.25,64.01,64.08,21935.0,60.8731,60.9395,60.7118,60.7782,21935.0
2023-09-12 09:45:00,64.09,64.18,63.97,64.01,18015.0,60.7877,60.8731,60.6739,60.7118,18015.0
2023-09-12 09:50:00,64.0,64.0,63.86,63.9,17438.0,60.7023,60.7023,60.5696,60.6075,17438.0
2023-09-12 09:55:00,63.9,63.97,63.86,63.97,7444.0,60.6075,60.6739,60.5696,60.6739,7444.0
2023-09-12 10:00:00,63.97,64.05,63.87,63.87,22156.0,60.6739,60.7498,60.579,60.579,22156.0
2023-09-12 10:05:00,63.86,63.86,63.69,63.71,16942.0,60.5696,60.5696,60.4083,60.4273,16942.0
2023-09-12 10:10:00,63.72,63.78,63.68,63.7,9673.0,60.4368,60.4937,60.3988,60.4178,9673.0
2023-09-12 10:15:00,63.71,63.74,63.67,63.7,11050.0,60.4273,60.4557,60.3893,60.4178,11050.0
2023-09-12 10:20:00,63.71,63.77,63.7,63.73,9916.0,60.4273,60.4842,60.4178,60.4462,9916.0
2023-09-12 10:25:00,63.75,63.76,63.7,63.71,12219.0,60.4652,60.4747,60.4178,60.4273,12219.0
2023-09-12 10:30:00,63.7,63.94,63.7,63.94,16795.0,60.4178,60.6454,60.4178,60.6454,16795.0
2023-09-12 10:35:00,63.93,64.05,63.9,64.05,30959.0,60.6359,60.7498,60.6075,60.7498,30959.0
2023-09-12 10:40:00,64.05,64.18,64.05,64.06,44114.0,60.7498,60.8731,60.7498,60.7592,44114.0
2023-09-12 10:45:00,64.05,64.2,64.04,64.15,38970.0,60.7498,60.892,60.7403,60.8446,38970.0
2023-09-12 10:50:00,64.15,64.27,64.14,64.26,52681.0,60.8446,60.9584,60.8351,60.9489,52681.0
2023-09-12 10:55:00,64.27,64.34,64.12,64.12,31672.0,60.9584,61.0248,60.8162,60.8162,31672.0
2023-09-12 11:00:00,64.12,64.2,64.07,64.09,15542.0,60.8162,60.892,60.7687,60.7877,15542.0
2023-09-12 11:05:00,64.09,64.14,64.05,64.12,20021.0,60.7877,60.8351,60.7498,60.8162,20021.0
2023-09-12 11:10:00,64.13,64.21,64.13,64.14,10759.0,60.8256,60.9015,60.8256,60.8351,10759.0
2023-09-12 11:15:00,64.14,64.19,64.11,64.16,14994.0,60.8351,60.8825,60.8067,60.8541,14994.0
2023-09-12 11:20:00,64.17,64.22,64.16,64.18,13576.0,60.8636,60.911,60.8541,60.8731,13576.0
2023-09-12 11:25:00,64.19,64.21,64.16,64.19,11188.0,60.8825,60.9015,60.8541,60.8825,11188.0
2023-09-12 11:30:00,64.19,64.23,64.16,64.21,17518.0,60.8825,60.9205,60.8541,60.9015,17518.0
2023-09-12 11:35:00,64.22,64.27,64.19,64.24,12799.0,60.911,60.9584,60.8825,60.93,12799.0
2023-09-12 11:40:00,64.23,64.28,64.22,64.27,16102.0,60.9205,60.9679,60.911,60.9584,16102.0
2023-09-12 11:45:00,64.27,64.32,64.24,64.28,20727.0,60.9584,61.0058,60.93,60.9679,20727.0
2023-09-12 11:50:00,64.29,64.35,64.29,64.34,13499.0,60.9774,61.0343,60.9774,61.0248,13499.0
2023-09-12 11:55:00,64.35,64.36,64.33,64.36,5749.0,61.0343,61.0438,61.0153,61.0438,5749.0
2023-09-12 12:00:00,64.37,64.42,64.36,64.36,10830.0,61.0533,61.1007,61.0438,61.0438,10830.0
2023-09-12 12:05:00,64.35,64.35,64.29,64.31,12266.0,61.0343,61.0343,60.9774,60.9964,12266.0
2023-09-12 12:10:00,64.3,64.33,64.26,64.26,17903.0,60.9869,61.0153,60.9489,60.9489,17903.0
2023-09-12 12:15:00,64.27,64.32,64.25,64.28,19214.0,60.9584,61.0058,60.9395,60.9679,19214.0
2023-09-12 12:20:00,64.3,64.35,64.29,64.31,64635.0,60.9869,61.0343,60.9774,60.9964,64635.0
2023-09-12 12:25:00,64.31,64.33,64.27,64.29,32487.0,60.9964,61.0153,60.9584,60.9774,32487.0
2023-09-12 12:30:00,64.29,64.34,64.28,64.31,12063.0,60.9774,61.0248,60.9679,60.9964,12063.0
2023-09-12 12:35:00,64.3,64.36,64.3,64.35,19095.0,60.9869,61.0438,60.9869,61.0343,19095.0
2023-09-12 12:40:00,64.36,64.39,64.35,64.38,30735.0,61.0438,61.0722,61.0343,61.0628,30735.0
2023-09-12 12:45:00,64.38,64.38,64.33,64.37,22495.0,61.0628,61.0628,61.0153,61.0533,22495.0
2023-09-12 12:50:00,64.37,64.37,64.34,64.34,8252.0,61.0533,61.0533,61.0248,61.0248,8252.0
2023-09-12 12:55:00,64.34,64.37,64.33,64.37,15448.0,61.0248,61.0533,61.0153,61.0533,15448.0
2023-09-12 13:00:00,64.38,64.4,64.34,64.36,13720.0,61.0628,61.0817,61.0248,61.0438,13720.0
2023-09-12 13:05:00,64.37,64.47,64.34,64.45,21505.0,61.0533,61.1481,61.0248,61.1292,21505.0
2023-09-12 13:10:00,64.46,64.46,64.37,64.37,20970.0,61.1386,61.1386,61.0533,61.0533,20970.0
2023-09-12 13:15:00,64.39,64.4,64.36,64.39,16852.0,61.0722,61.0817,61.0438,61.0722,16852.0
2023-09-12 13:20:00,64.38,64.43,64.34,64.42,34959.0,61.0628,61.1102,61.0248,61.1007,34959.0
2023-09-12 13:25:00,64.41,64.49,64.39,64.47,12339.0,61.0912,61.1671,61.0722,61.1481,12339.0
2023-09-12 13:30:00,64.47,64.5,64.43,64.48,29002.0,61.1481,61.1766,61.1102,61.1576,29002.0
2023-09-12 13:35:00,64.48,64.55,64.47,64.55,34635.0,61.1576,61.224,61.1481,61.224,34635.0
2023-09-12 13:40:00,64.56,64.6,64.43,64.46,36851.0,61.2335,61.2714,61.1102,61.1386,36851.0
2023-09-12 13:45:00,64.45,64.5,64.42,64.47,13569.0,61.1292,61.1766,61.1007,61.1481,13569.0
2023-09-12 13:50:00,64.47,64.53,64.46,64.51,10435.0,61.1481,61.205,61.1386,61.1861,10435.0
2023-09-12 13:55:00,64.52,64.52,64.44,64.45,13324.0,61.1955,61.1955,61.1197,61.1292,13324.0
2023-09-12 14:00:00,64.45,64.45,64.36,64.36,24169.0,61.1292,61.1292,61.0438,61.0438,24169.0
2023-09-12 14:05:00,64.34,64.39,64.34,64.35,11923.0,61.0248,61.0722,61.0248,61.0343,11923.0
2023-09-12 14:10:00,64.34,64.38,64.33,64.34,9700.0,61.0248,61.0628,61.0153,61.0248,9700.0
2023-09-12 14:15:00,64.33,64.4,64.32,64.35,18639.0,61.0153,61.0817,61.0058,61.0343,18639.0
2023-09-12 14:20:00,64.36,64.37,64.3,64.3,14482.0,61.0438,61.0533,60.9869,60.9869,14482.0
2023-09-12 14:25:00,64.31,64.31,64.27,64.28,12158.0,60.9964,60.9964,60.9584,60.9679,12158.0
2023-09-12 14:30:00,64.28,64.32,64.25,64.28,15413.0,60.9679,61.0058,60.9395,60.9679,15413.0
2023-09-12 14:35:00,64.27,64.29,64.26,64.29,10553.0,60.9584,60.9774,60.9489,60.9774,10553.0
2023-09-12 14:40:00,64.27,64.28,64.19,64.2,18584.0,60.9584,60.9679,60.8825,60.892,18584.0
2023-09-12 14:45:00,64.2,64.21,64.16,64.17,9916.0,60.892,60.9015,60.8541,60.8636,9916.0
2023-09-12 14:50:00,64.17,64.17,64.0,64.02,54755.0,60.8636,60.8636,60.7023,60.7213,54755.0
2023-09-12 14:55:00,64.02,64.1,64.01,64.05,18968.0,60.7213,60.7972,60.7118,60.7498,18968.0
2023-09-12 15:00:00,64.04,64.07,64.0,64.04,22760.0,60.7403,60.7687,60.7023,60.7403,22760.0
2023-09-12 15:05:00,64.05,64.05,63.97,64.02,20261.0,60.7498,60.7498,60.6739,60.7213,20261.0
2023-09-12 15:10:00,64.01,64.02,63.97,64.0,19154.0,60.7118,60.7213,60.6739,60.7023,19154.0
2023-09-12 15:15:00,64.0,64.0,63.97,64.0,26908.0,60.7023,60.7023,60.6739,60.7023,26908.0
2023-09-12 15:20:00,63.99,63.99,63.93,63.94,22927.0,60.6929,60.6929,60.6359,60.6454,22927.0
2023-09-12 15:25:00,63.94,63.95,63.88,63.94,27345.0,60.6454,60.6549,60.5885,60.6454,27345.0
2023-09-12 15:30:00,63.94,64.01,63.92,63.99,22118.0,60.6454,60.7118,60.6265,60.6929,22118.0
2023-09-12 15:35:00,63.99,64.01,63.96,63.97,18987.0,60.6929,60.7118,60.6644,60.6739,18987.0
2023-09-12 15:40:00,63.97,64.02,63.94,63.99,42963.0,60.6739,60.7213,60.6454,60.6929,42963.0
2023-09-12 15:45:00,63.99,64.0,63.85,63.93,40581.0,60.6929,60.7023,60.5601,60.6359,40581.0
2023-09-12 15:50:00,63.93,63.99,63.92,63.99,141004.0,60.6359,60.6929,60.6265,60.6929,141004.0
2023-09-12 15:55:00,63.98,64.03,63.91,63.99,290189.0,60.6834,60.7308,60.617,60.6929,290189.0
2023-09-13 09:30:00,64.21,64.44,64.08,64.36,45774.0,60.9015,61.1197,60.7782,61.0438,45774.0
2023-09-13 09:35:00,64.38,64.43,64.08,64.2,14354.0,61.0628,61.1102,60.7782,60.892,14354.0
2023-09-13 09:40:00,64.19,64.23,63.85,63.93,20115.0,60.8825,60.9205,60.5601,60.6359,20115.0
2023-09-13 09:45:00,63.93,63.97,63.7,63.71,18669.0,60.6359,60.6739,60.4178,60.4273,18669.0
2023-09-13 09:50:00,63.72,63.91,63.56,63.87,18338.0,60.4368,60.617,60.285,60.579,18338.0
2023-09-13 09:55:00,63.87,64.0,63.87,64.0,12580.0,60.579,60.7023,60.579,60.7023,12580.0
2023-09-13 10:00:00,63.99,64.02,63.85,63.86,32281.0,60.6929,60.7213,60.5601,60.5696,32281.0
2023-09-13 10:05:00,63.86,63.91,63.79,63.91,18891.0,60.5696,60.617,60.5032,60.617,18891.0
2023-09-13 10:10:00,63.91,63.96,63.89,63.91,8083.0,60.617,60.6644,60.598,60.617,8083.0
2023-09-13 10:15:00,63.91,63.93,63.81,63.88,11500.0,60.617,60.6359,60.5221,60.5885,11500.0
2023-09-13 10:20:00,63.87,63.89,63.77,63.82,15661.0,60.579,60.598,60.4842,60.5316,15661.0
2023-09-13 10:25:00,63.82,63.86,63.77,63.86,8458.0,60.5316,60.5696,60.4842,60.5696,8458.0
2023-09-13 10:30:00,63.85,63.98,63.83,63.9,15764.0,60.5601,60.6834,60.5411,60.6075,15764.0
2023-09-13 10:35:00,63.92,64.05,63.92,63.99,46712.0,60.6265,60.7498,60.6265,60.6929,46712.0
2023-09-13 10:40:00,63.99,64.07,63.96,64.06,13148.0,60.6929,60.7687,60.6644,60.7592,13148.0
2023-09-13 10:45:00,64.06,64.14,64.04,64.14,16908.0,60.7592,60.8351,60.7403,60.8351,16908.0
2023-09-13 10:50:00,64.13,64.26,64.1,64.25,18577.0,60.8256,60.9489,60.7972,60.9395,18577.0
2023-09-13 10:55:00,64.25,64.28,64.19,64.21,18386.0,60.9395,60.9679,60.8825,60.9015,18386.0
2023-09-13 11:00:00,64.21,64.21,64.14,64.17,5420.0,60.9015,60.9015,60.8351,60.8636,5420.0
2023-09-13 11:05:00,64.18,64.18,64.11,64.13,7149.0,60.8731,60.8731,60.8067,60.8256,7149.0
2023-09-13 11:10:00,64.15,64.15,64.11,64.14,6039.0,60.8446,60.8446,60.8067,60.8351,6039.0
2023-09-13 11:15:00,64.13,64.14,64.08,64.1,6790.0,60.8256,60.8351,60.7782,60.7972,6790.0
2023-09-13 11:20:00,64.08,64.09,63.96,64.04,10096.0,60.7782,60.7877,60.6644,60.7403,10096.0
2023-09-13 11:25:00,64.04,64.07,64.01,64.06,23620.0,60.7403,60.7687,60.7118,60.7592,23620.0
2023-09-13 11:30:00,64.05,64.06,63.96,63.98,11753.0,60.7498,60.7592,60.6644,60.6834,11753.0
2023-09-13 11:35:00,63.99,64.02,63.98,63.99,9314.0,60.6929,60.7213,60.6834,60.6929,9314.0
2023-09-13 11:40:00,64.0,64.07,63.98,64.05,9535.0,60.7023,60.7687,60.6834,60.7498,9535.0
2023-09-13 11:45:00,64.07,64.07,63.99,64.0,9195.0,60.7687,60.7687,60.6929,60.7023,9195.0
2023-09-13 11:50:00,63.98,64.02,63.92,63.95,10669.0,60.6834,60.7213,60.6265,60.6549,10669.0
2023-09-13 11:55:00,63.94,63.94,63.85,63.92,7378.0,60.6454,60.6454,60.5601,60.6265,7378.0
2023-09-13 12:00:00,63.92,63.92,63.86,63.89,11351.0,60.6265,60.6265,60.5696,60.598,11351.0
2023-09-13 12:05:00,63.89,63.9,63.85,63.9,7420.0,60.598,60.6075,60.5601,60.6075,7420.0
2023-09-13 12:10:00,63.9,63.92,63.87,63.9,12398.0,60.6075,60.6265,60.579,60.6075,12398.0
2023-09-13 12:15:00,63.9,63.91,63.86,63.88,9153.0,60.6075,60.617,60.5696,60.5885,9153.0
2023-09-13 12:20:00,63.87,63.9,63.86,63.89,8822.0,60.579,60.6075,60.5696,60.598,8822.0
2023-09-13 12:25:00,63.88,63.92,63.87,63.88,12925.0,60.5885,60.6265,60.579,60.5885,12925.0
2023-09-13 12:30:00,63.91,63.94,63.87,63.89,13074.0,60.617,60.6454,60.579,60.598,13074.0
2023-09-13 12:35:00,63.87,63.88,63.81,63.81,6845.0,60.579,60.5885,60.5221,60.5221,6845.0
2023-09-13 12:40:00,63.8,63.84,63.77,63.82,10550.0,60.5126,60.5506,60.4842,60.5316,10550.0
2023-09-13 12:45:00,63.82,63.84,63.78,63.83,8564.0,60.5316,60.5506,60.4937,60.5411,8564.0
2023-09-13 12:50:00,63.84,63.9,63.84,63.89,5485.0,60.5506,60.6075,60.5506,60.598,5485.0
2023-09-13 12:55:00,63.9,63.92,63.88,63.91,5267.0,60.6075,60.6265,60.5885,60.617,5267.0
2023-09-13 13:00:00,63.94,63.95,63.89,63.9,8206.0,60.6454,60.6549,60.598,60.6075,8206.0
2023-09-13 13:05:00,63.9,63.92,63.88,63.89,11123.0,60.6075,60.6265,60.5885,60.598,11123.0
2023-09-13 13:10:00,63.9,63.94,63.89,63.91,11496.0,60.6075,60.6454,60.598,60.617,11496.0
2023-09-13 13:15:00,63.91,63.92,63.89,63.9,6091.0,60.617,60.6265,60.598,60.6075,6091.0
2023-09-13 13:20:00,63.9,63.9,63.86,63.88,6578.0,60.6075,60.6075,60.5696,60.5885,6578.0
2023-09-13 13:25:00,63.89,63.9,63.86,63.87,7716.0,60.598,60.6075,60.5696,60.579,7716.0
2023-09-13 13:30:00,63.86,63.88,63.84,63.87,12214.0,60.5696,60.5885,60.5506,60.579,12214.0
2023-09-13 13:35:00,63.88,63.89,63.86,63.89,8996.0,60.5885,60.598,60.5696,60.598,8996.0
2023-09-13 13:40:00,63.89,63.93,63.88,63.92,8853.0,60.598,60.6359,60.5885,60.6265,8853.0
2023-09-13 13:45:00,63.92,63.92,63.86,63.86,7796.0,60.6265,60.6265,60.5696,60.5696,7796.0
2023-09-13 13:50:00,63.86,63.9,63.85,63.9,6247.0,60.5696,60.6075,60.5601,60.6075,6247.0
2023-09-13 13:55:00,63.89,63.91,63.88,63.9,6079.0,60.598,60.617,60.5885,60.6075,6079.0
2023-09-13 14:00:00,63.89,63.89,63.84,63.85,10804.0,60.598,60.598,60.5506,60.5601,10804.0
2023-09-13 14:05:00,63.85,63.85,63.79,63.82,19051.0,60.5601,60.5601,60.5032,60.5316,19051.0
2023-09-13 14:10:00,63.83,63.85,63.81,63.82,9870.0,60.5411,60.5601,60.5221,60.5316,9870.0
2023-09-13 14:15:00,63.82,63.82,63.76,63.77,9457.0,60.5316,60.5316,60.4747,60.4842,9457.0
2023-09-13 14:20:00,63.77,63.77,63.69,63.71,9216.0,60.4842,60.4842,60.4083,60.4273,9216.0
2023-09-13 14:25:00,63.71,63.71,63.69,63.7,16332.0,60.4273,60.4273,60.4083,60.4178,16332.0
2023-09-13 14:30:00,63.7,63.71,63.68,63.7,9148.0,60.4178,60.4273,60.3988,60.4178,9148.0
2023-09-13 14:35:00,63.71,63.75,63.7,63.73,7707.0,60.4273,60.4652,60.4178,60.4462,7707.0
2023-09-13 14:40:00,63.75,63.75,63.7,63.7,7042.0,60.4652,60.4652,60.4178,60.4178,7042.0
2023-09-13 14:45:00,63.7,63.72,63.65,63.65,16459.0,60.4178,60.4368,60.3704,60.3704,16459.0
2023-09-13 14:50:00,63.65,63.67,63.56,63.57,13343.0,60.3704,60.3893,60.285,60.2945,13343.0
2023-09-13 14:55:00,63.56,63.65,63.51,63.62,23406.0,60.285,60.3704,60.2376,60.3419,23406.0
2023-09-13 15:00:00,63.62,63.64,63.59,63.59,13278.0,60.3419,60.3609,60.3135,60.3135,13278.0
2023-09-13 15:05:00,63.6,63.63,63.57,63.61,9078.0,60.3229,60.3514,60.2945,60.3324,9078.0
2023-09-13 15:10:00,63.62,63.68,63.61,63.65,20930.0,60.3419,60.3988,60.3324,60.3704,20930.0
2023-09-13 15:15:00,63.65,63.71,63.64,63.69,17487.0,60.3704,60.4273,60.3609,60.4083,17487.0
2023-09-13 15:20:00,63.69,63.7,63.66,63.69,14002.0,60.4083,60.4178,60.3799,60.4083,14002.0
2023-09-13 15:25:00,63.7,63.71,63.68,63.71,13017.0,60.4178,60.4273,60.3988,60.4273,13017.0
2023-09-13 15:30:00,63.71,63.78,63.71,63.77,24335.0,60.4273,60.4937,60.4273,60.4842,24335.0
2023-09-13 15:35:00,63.77,63.84,63.75,63.82,23271.0,60.4842,60.5506,60.4652,60.5316,23271.0
2023-09-13 15:40:00,63.82,63.87,63.81,63.85,24157.0,60.5316,60.579,60.5221,60.5601,24157.0
2023-09-13 15:45:00,63.85,63.85,63.74,63.76,35986.0,60.5601,60.5601,60.4557,60.4747,35986.0
2023-09-13 15:50:00,63.76,63.87,63.73,63.87,72637.0,60.4747,60.579,60.4462,60.579,72637.0
2023-09-13 15:55:00,63.86,63.9,63.77,63.79,223978.0,60.5696,60.6075,60.4842,60.5032,223978.0
2023-09-14 09:30:00,65.1,65.28,64.73,65.1,133196.0,61.7457,61.9164,61.3947,61.7457,133196.0
2023-09-14 09:35:00,65.13,65.35,65.08,65.1,42704.0,61.7741,61.9828,61.7267,61.7457,42704.0
2023-09-14 09:40:00,65.1,65.18,65.04,65.11,37948.0,61.7457,61.8215,61.6888,61.7551,37948.0
2023-09-14 09:45:00,65.11,65.31,65.1,65.31,28228.0,61.7551,61.9448,61.7457,61.9448,28228.0
2023-09-14 09:50:00,65.32,65.45,65.3,65.42,52185.0,61.9543,62.0776,61.9354,62.0492,52185.0
2023-09-14 09:55:00,65.41,65.53,65.33,65.53,34657.0,62.0397,62.1535,61.9638,62.1535,34657.0
2023-09-14 10:00:00,65.53,65.58,65.3,65.31,40004.0,62.1535,62.2009,61.9354,61.9448,40004.0
2023-09-14 10:05:00,65.32,65.38,65.21,65.21,23605.0,61.9543,62.0112,61.85,61.85,23605.0
2023-09-14 10:10:00,65.2,65.25,65.12,65.18,38623.0,61.8405,61.8879,61.7646,61.8215,38623.0
2023-09-14 10:15:00,65.16,65.34,65.13,65.3,45452.0,61.8026,61.9733,61.7741,61.9354,45452.0
2023-09-14 10:20:00,65.3,65.39,65.25,65.36,45060.0,61.9354,62.0207,61.8879,61.9923,45060.0
2023-09-14 10:25:00,65.36,65.36,65.26,65.28,23369.0,61.9923,61.9923,61.8974,61.9164,23369.0
2023-09-14 10:30:00,65.29,65.34,65.2,65.31,18204.0,61.9259,61.9733,61.8405,61.9448,18204.0
2023-09-14 10:35:00,65.31,65.37,65.29,65.29,36345.0,61.9448,62.0017,61.9259,61.9259,36345.0
2023-09-14 10:40:00,65.3,65.42,65.29,65.39,21530.0,61.9354,62.0492,61.9259,62.0207,21530.0
2023-09-14 10:45:00,65.38,65.43,65.38,65.41,22113.0,62.0112,62.0587,62.0112,62.0397,22113.0
2023-09-14 10:50:00,65.41,65.46,65.4,65.4,16342.0,62.0397,62.0871,62.0302,62.0302,16342.0
2023-09-14 10:55:00,65.41,65.52,65.4,65.49,15281.0,62.0397,62.144,62.0302,62.1156,15281.0
2023-09-14 11:00:00,65.5,65.5,65.4,65.45,21596.0,62.125,62.125,62.0302,62.0776,21596.0
2023-09-14 11:05:00,65.45,65.47,65.3,65.36,39723.0,62.0776,62.0966,61.9354,61.9923,39723.0
2023-09-14 11:10:00,65.38,65.44,65.34,65.43,13542.0,62.0112,62.0681,61.9733,62.0587,13542.0
2023-09-14 11:15:00,65.44,65.46,65.34,65.35,42619.0,62.0681,62.0871,61.9733,61.9828,42619.0
2023-09-14 11:20:00,65.36,65.38,65.32,65.37,12033.0,61.9923,62.0112,61.9543,62.0017,12033.0
2023-09-14 11:25:00,65.36,65.37,65.29,65.36,11865.0,61.9923,62.0017,61.9259,61.9923,11865.0
2023-09-14 11:30:00,65.35,65.35,65.25,65.27,18264.0,61.9828,61.9828,61.8879,61.9069,18264.0
2023-09-14 11:35:00,65.27,65.34,65.25,65.31,17739.0,61.9069,61.9733,61.8879,61.9448,17739.0
2023-09-14 11:40:00,65.31,65.49,65.3,65.48,27048.0,61.9448,62.1156,61.9354,62.1061,27048.0
2023-09-14 11:45:00,65.48,65.52,65.44,65.47,12894.0,62.1061,62.144,62.0681,62.0966,12894.0
2023-09-14 11:50:00,65.47,65.52,65.46,65.5,16450.0,62.0966,62.144,62.0871,62.125,16450.0
2023-09-14 11:55:00,65.5,65.6,65.48,65.58,26419.0,62.125,62.2199,62.1061,62.2009,26419.0
2023-09-14 12:00:00,65.59,65.7,65.56,65.68,14007.0,62.2104,62.3147,62.182,62.2958,14007.0
2023-09-14 12:05:00,65.68,65.7,65.58,65.59,22278.0,62.2958,62.3147,62.2009,62.2104,22278.0
2023-09-14 12:10:00,65.6,65.61,65.5,65.53,20403.0,62.2199,62.2294,62.125,62.1535,20403.0
2023-09-14 12:15:00,65.53,65.57,65.5,65.5,15561.0,62.1535,62.1914,62.125,62.125,15561.0
2023-09-14 12:20:00,65.51,65.59,65.48,65.59,13090.0,62.1345,62.2104,62.1061,62.2104,13090.0
2023-09-14 12:25:00,65.59,65.64,65.59,65.63,10554.0,62.2104,62.2578,62.2104,62.2484,10554.0
2023-09-14 12:30:00,65.63,65.67,65.59,65.67,10621.0,62.2484,62.2863,62.2104,62.2863,10621.0
2023-09-14 12:35:00,65.67,65.69,65.65,65.68,7832.0,62.2863,62.3053,62.2673,62.2958,7832.0
2023-09-14 12:40:00,65.67,65.71,65.62,65.63,19640.0,62.2863,62.3242,62.2389,62.2484,19640.0
2023-09-14 12:45:00,65.63,65.67,65.58,65.66,18742.0,62.2484,62.2863,62.2009,62.2768,18742.0
2023-09-14 12:50:00,65.66,65.69,65.61,65.67,11306.0,62.2768,62.3053,62.2294,62.2863,11306.0
2023-09-14 12:55:00,65.65,65.67,65.62,65.64,12132.0,62.2673,62.2863,62.2389,62.2578,12132.0
2023-09-14 13:00:00,65.65,65.69,65.64,65.68,7272.0,62.2673,62.3053,62.2578,62.2958,7272.0
2023-09-14 13:05:00,65.68,65.69,65.64,65.67,8911.0,62.2958,62.3053,62.2578,62.2863,8911.0
2023-09-14 13:10:00,65.66,65.72,65.65,65.7,17603.0,62.2768,62.3337,62.2673,62.3147,17603.0
2023-09-14 13:15:00,65.7,65.71,65.65,65.67,8422.0,62.3147,62.3242,62.2673,62.2863,8422.0
2023-09-14 13:20:00,65.66,65.74,65.64,65.74,19482.0,62.2768,62.3527,62.2578,62.3527,19482.0
2023-09-14 13:25:00,65.74,65.75,65.67,65.71,282646.0,62.3527,62.3622,62.2863,62.3242,282646.0
2023-09-14 13:30:00,65.71,65.72,65.67,65.69,16846.0,62.3242,62.3337,62.2863,62.3053,16846.0
2023-09-14 13:35:00,65.69,65.72,65.67,65.7,20680.0,62.3053,62.3337,62.2863,62.3147,20680.0
2023-09-14 13:40:00,65.7,65.72,65.65,65.7,35890.0,62.3147,62.3337,62.2673,62.3147,35890.0
2023-09-14 13:45:00,65.69,65.69,65.66,65.66,33297.0,62.3053,62.3053,62.2768,62.2768,33297.0
2023-09-14 13:50:00,65.66,65.69,65.65,65.69,29389.0,62.2768,62.3053,62.2673,62.3053,29389.0
2023-09-14 13:55:00,65.7,65.7,65.64,65.65,20545.0,62.3147,62.3147,62.2578,62.2673,20545.0
2023-09-14 14:00:00,65.65,65.71,65.65,65.69,26195.0,62.2673,62.3242,62.2673,62.3053,26195.0
2023-09-14 14:05:00,65.7,65.71,65.67,65.71,29334.0,62.3147,62.3242,62.2863,62.3242,29334.0
2023-09-14 14:10:00,65.71,65.74,65.7,65.73,6003.0,62.3242,62.3527,62.3147,62.3432,6003.0
2023-09-14 14:15:00,65.73,65.74,65.69,65.71,16991.0,62.3432,62.3527,62.3053,62.3242,16991.0
2023-09-14 14:20:00,65.7,65.78,65.7,65.78,21046.0,62.3147,62.3906,62.3147,62.3906,21046.0
2023-09-14 14:25:00,65.77,65.8,65.74,65.77,21483.0,62.3811,62.4096,62.3527,62.3811,21483.0
2023-09-14 14:30:00,65.77,65.84,65.76,65.81,18223.0,62.3811,62.4475,62.3717,62.4191,18223.0
2023-09-14 14:35:00,65.81,65.89,65.8,65.89,16046.0,62.4191,62.495,62.4096,62.495,16046.0
2023-09-14 14:40:00,65.88,65.88,65.82,65.84,30492.0,62.4855,62.4855,62.4286,62.4475,30492.0
2023-09-14 14:45:00,65.83,65.89,65.8,65.88,24550.0,62.438,62.495,62.4096,62.4855,24550.0
2023-09-14 14:50:00,65.87,65.95,65.85,65.93,17820.0,62.476,62.5519,62.457,62.5329,17820.0
2023-09-14 14:55:00,65.94,65.97,65.92,65.97,38772.0,62.5424,62.5708,62.5234,62.5708,38772.0
2023-09-14 15:00:00,65.97,65.97,65.9,65.95,26686.0,62.5708,62.5708,62.5044,62.5519,26686.0
2023-09-14 15:05:00,65.95,65.95,65.84,65.86,29308.0,62.5519,62.5519,62.4475,62.4665,29308.0
2023-09-14 15:10:00,65.86,65.9,65.74,65.77,35405.0,62.4665,62.5044,62.3527,62.3811,35405.0
2023-09-14 15:15:00,65.76,65.82,65.75,65.81,24166.0,62.3717,62.4286,62.3622,62.4191,24166.0
2023-09-14 15:20:00,65.81,65.83,65.75,65.75,36451.0,62.4191,62.438,62.3622,62.3622,36451.0
2023-09-14 15:25:00,65.74,65.78,65.74,65.77,32446.0,62.3527,62.3906,62.3527,62.3811,32446.0
2023-09-14 15:30:00,65.77,65.81,65.72,65.76,65592.0,62.3811,62.4191,62.3337,62.3717,65592.0
2023-09-14 15:35:00,65.75,65.79,65.74,65.78,35606.0,62.3622,62.4001,62.3527,62.3906,35606.0
2023-09-14 15:40:00,65.78,65.9,65.77,65.9,75853.0,62.3906,62.5044,62.3811,62.5044,75853.0
2023-09-14 15:45:00,65.9,65.94,65.81,65.84,103609.0,62.5044,62.5424,62.4191,62.4475,103609.0
2023-09-14 15:50:00,65.84,65.91,65.8,65.83,221780.0,62.4475,62.5139,62.4096,62.438,221780.0
2023-09-14 15:55:00,65.84,65.96,65.75,65.93,518636.0,62.4475,62.5613,62.3622,62.5329,518636.0
2023-09-15 09:30:00,65.37,65.8,65.33,65.8,625433.0,62.0017,62.4096,61.9638,62.4096,625433.0
2023-09-15 09:35:00,65.83,65.9,65.69,65.84,25952.0,62.438,62.5044,62.3053,62.4475,25952.0
2023-09-15 09:40:00,65.78,65.89,65.64,65.86,20082.0,62.3906,62.495,62.2578,62.4665,20082.0
2023-09-15 09:45:00,65.87,65.9,65.64,65.69,47712.0,62.476,62.5044,62.2578,62.3053,47712.0
2023-09-15 09:50:00,65.68,65.81,65.55,65.81,25461.0,62.2958,62.4191,62.1725,62.4191,25461.0
2023-09-15 09:55:00,65.81,65.92,65.8,65.92,36743.0,62.4191,62.5234,62.4096,62.5234,36743.0
2023-09-15 10:00:00,65.93,66.07,65.92,66.04,29977.0,62.5329,62.6657,62.5234,62.6372,29977.0
2023-09-15 10:05:00,66.06,66.18,66.03,66.09,113708.0,62.6562,62.77,62.6277,62.6846,113708.0
2023-09-15 10:10:00,66.1,66.1,65.9,65.94,15840.0,62.6941,62.6941,62.5044,62.5424,15840.0
2023-09-15 10:15:00,65.93,66.07,65.89,66.05,32201.0,62.5329,62.6657,62.495,62.6467,32201.0
2023-09-15 10:20:00,66.05,66.13,66.01,66.02,19933.0,62.6467,62.7226,62.6088,62.6183,19933.0
2023-09-15 10:25:00,65.99,66.05,65.98,65.98,21473.0,62.5898,62.6467,62.5803,62.5803,21473.0
2023-09-15 10:30:00,65.98,66.01,65.92,65.98,31029.0,62.5803,62.6088,62.5234,62.5803,31029.0
2023-09-15 10:35:00,66.0,66.06,65.97,66.0,18692.0,62.5993,62.6562,62.5708,62.5993,18692.0
2023-09-15 10:40:00,66.0,66.0,65.94,65.98,10839.0,62.5993,62.5993,62.5424,62.5803,10839.0
2023-09-15 10:45:00,65.98,66.02,65.96,66.0,18303.0,62.5803,62.6183,62.5613,62.5993,18303.0
2023-09-15 10:50:00,66.0,66.01,65.87,65.95,14622.0,62.5993,62.6088,62.476,62.5519,14622.0
2023-09-15 10:55:00,65.95,65.95,65.81,65.86,15656.0,62.5519,62.5519,62.4191,62.4665,15656.0
2023-09-15 11:00:00,65.85,65.86,65.77,65.8,11251.0,62.457,62.4665,62.3811,62.4096,11251.0
2023-09-15 11:05:00,65.81,65.85,65.76,65.84,9720.0,62.4191,62.457,62.3717,62.4475,9720.0
2023-09-15 11:10:00,65.83,65.94,65.81,65.93,23658.0,62.438,62.5424,62.4191,62.5329,23658.0
2023-09-15 11:15:00,65.94,66.0,65.9,66.0,20819.0,62.5424,62.5993,62.5044,62.5993,20819.0
2023-09-15 11:20:00,66.01,66.05,66.0,66.04,15609.0,62.6088,62.6467,62.5993,62.6372,15609.0
2023-09-15 11:25:00,66.03,66.05,65.97,66.02,15211.0,62.6277,62.6467,62.5708,62.6183,15211.0
2023-09-15 11:30:00,66.02,66.06,65.96,65.97,12055.0,62.6183,62.6562,62.5613,62.5708,12055.0
2023-09-15 11:35:00,65.96,65.99,65.94,65.97,15828.0,62.5613,62.5898,62.5424,62.5708,15828.0
2023-09-15 11:40:00,65.96,66.04,65.95,66.02,16623.0,62.5613,62.6372,62.5519,62.6183,16623.0
2023-09-15 11:45:00,66.01,66.01,65.89,65.94,12471.0,62.6088,62.6088,62.495,62.5424,12471.0
2023-09-15 11:50:00,65.94,65.96,65.83,65.9,40293.0,62.5424,62.5613,62.438,62.5044,40293.0
2023-09-15 11:55:00,65.9,65.94,65.87,65.88,14127.0,62.5044,62.5424,62.476,62.4855,14127.0
2023-09-15 12:00:00,65.88,65.91,65.87,65.91,6027.0,62.4855,62.5139,62.476,62.5139,6027.0
2023-09-15 12:05:00,65.91,65.95,65.9,65.94,10855.0,62.5139,62.5519,62.5044,62.5424,10855.0
2023-09-15 12:10:00,65.94,65.96,65.89,65.92,8351.0,62.5424,62.5613,62.495,62.5234,8351.0
2023-09-15 12:15:00,65.92,65.98,65.92,65.96,10468.0,62.5234,62.5803,62.5234,62.5613,10468.0
2023-09-15 12:20:00,65.97,65.98,65.94,65.94,5894.0,62.5708,62.5803,62.5424,62.5424,5894.0
2023-09-15 12:25:00,65.95,65.96,65.86,65.88,10677.0,62.5519,62.5613,62.4665,62.4855,10677.0
2023-09-15 12:30:00,65.87,65.89,65.85,65.88,6371.0,62.476,62.495,62.457,62.4855,6371.0
2023-09-15 12:35:00,65.88,65.91,65.86,65.89,9479.0,62.4855,62.5139,62.4665,62.495,9479.0
2023-09-15 12:40:00,65.88,65.89,65.84,65.85,10035.0,62.4855,62.495,62.4475,62.457,10035.0
2023-09-15 12:45:00,65.85,65.85,65.8,65.83,8077.0,62.457,62.457,62.4096,62.438,8077.0
2023-09-15 12:50:00,65.83,65.83,65.77,65.8,15072.0,62.438,62.438,62.3811,62.4096,15072.0
2023-09-15 12:55:00,65.8,65.81,65.73,65.77,7688.0,62.4096,62.4191,62.3432,62.3811,7688.0
2023-09-15 13:00:00,65.77,65.78,65.69,65.69,7453.0,62.3811,62.3906,62.3053,62.3053,7453.0
2023-09-15 13:05:00,65.67,65.7,65.64,65.69,6532.0,62.2863,62.3147,62.2578,62.3053,6532.0
2023-09-15 13:10:00,65.69,65.7,65.64,65.66,7153.0,62.3053,62.3147,62.2578,62.2768,7153.0
2023-09-15 13:15:00,65.66,65.71,65.65,65.66,12705.0,62.2768,62.3242,62.2673,62.2768,12705.0
2023-09-15 13:20:00,65.66,65.67,65.61,65.64,15338.0,62.2768,62.2863,62.2294,62.2578,15338.0
2023-09-15 13:25:00,65.63,65.68,65.62,65.67,7767.0,62.2484,62.2958,62.2389,62.2863,7767.0
2023-09-15 13:30:00,65.67,65.75,65.63,65.75,12582.0,62.2863,62.3622,62.2484,62.3622,12582.0
2023-09-15 13:35:00,65.74,65.84,65.74,65.83,10322.0,62.3527,62.4475,62.3527,62.438,10322.0
2023-09-15 13:40:00,65.84,65.96,65.83,65.95,16136.0,62.4475,62.5613,62.438,62.5519,16136.0
2023-09-15 13:45:00,65.97,65.98,65.91,65.92,12918.0,62.5708,62.5803,62.5139,62.5234,12918.0
2023-09-15 13:50:00,65.91,65.94,65.87,65.94,13878.0,62.5139,62.5424,62.476,62.5424,13878.0
2023-09-15 13:55:00,65.95,65.96,65.89,65.91,15562.0,62.5519,62.5613,62.495,62.5139,15562.0
2023-09-15 14:00:00,65.91,65.91,65.82,65.88,20717.0,62.5139,62.5139,62.4286,62.4855,20717.0
2023-09-15 14:05:00,65.88,65.88,65.73,65.78,25227.0,62.4855,62.4855,62.3432,62.3906,25227.0
2023-09-15 14:10:00,65.76,65.82,65.74,65.75,16108.0,62.3717,62.4286,62.3527,62.3622,16108.0
2023-09-15 14:15:00,65.76,65.82,65.76,65.79,12676.0,62.3717,62.4286,62.3717,62.4001,12676.0
2023-09-15 14:20:00,65.8,65.8,65.76,65.78,17094.0,62.4096,62.4096,62.3717,62.3906,17094.0
2023-09-15 14:25:00,65.78,65.78,65.73,65.74,12498.0,62.3906,62.3906,62.3432,62.3527,12498.0
2023-09-15 14:30:00,65.76,65.76,65.73,65.76,10394.0,62.3717,62.3717,62.3432,62.3717,10394.0
2023-09-15 14:35:00,65.76,65.8,65.73,65.77,20279.0,62.3717,62.4096,62.3432,62.3811,20279.0
2023-09-15 14:40:00,65.77,65.79,65.76,65.78,24701.0,62.3811,62.4001,62.3717,62.3906,24701.0
2023-09-15 14:45:00,65.78,65.85,65.78,65.84,20103.0,62.3906,62.457,62.3906,62.4475,20103.0
2023-09-15 14:50:00,65.84,65.87,65.8,65.81,26128.0,62.4475,62.476,62.4096,62.4191,26128.0
2023-09-15 14:55:00,65.83,65.86,65.82,65.83,17564.0,62.438,62.4665,62.4286,62.438,17564.0
2023-09-15 15:00:00,65.83,65.85,65.8,65.82,22960.0,62.438,62.457,62.4096,62.4286,22960.0
2023-09-15 15:05:00,65.82,65.83,65.78,65.79,17491.0,62.4286,62.438,62.3906,62.4001,17491.0
2023-09-15 15:10:00,65.79,65.81,65.78,65.79,20815.0,62.4001,62.4191,62.3906,62.4001,20815.0
2023-09-15 15:15:00,65.78,65.79,65.73,65.74,26491.0,62.3906,62.4001,62.3432,62.3527,26491.0
2023-09-15 15:20:00,65.75,65.76,65.69,65.7,23339.0,62.3622,62.3717,62.3053,62.3147,23339.0
2023-09-15 15:25:00,65.7,65.72,65.67,65.7,31341.0,62.3147,62.3337,62.2863,62.3147,31341.0
2023-09-15 15:30:00,65.7,65.75,65.69,65.73,49406.0,62.3147,62.3622,62.3053,62.3432,49406.0
2023-09-15 15:35:00,65.73,65.75,65.67,65.69,114439.0,62.3432,62.3622,62.2863,62.3053,114439.0
2023-09-15 15:40:00,65.69,65.76,65.67,65.76,81515.0,62.3053,62.3717,62.2863,62.3717,81515.0
2023-09-15 15:45:00,65.75,65.76,65.68,65.71,80936.0,62.3622,62.3717,62.2958,62.3242,80936.0
2023-09-15 15:50:00,65.69,65.78,65.55,65.7,151711.0,62.3053,62.3906,62.1725,62.3147,151711.0
2023-09-15 15:55:00,65.71,65.72,65.59,65.64,220243.0,62.3242,62.3337,62.2104,62.2578,220243.0
2023-09-18 09:30:00,65.65,65.77,65.43,65.59,38279.0,62.2673,62.3811,62.0587,62.2104,38279.0
2023-09-18 09:35:00,65.57,65.57,65.18,65.41,28279.0,62.1914,62.1914,61.8215,62.0397,28279.0
2023-09-18 09:40:00,65.4,65.52,65.21,65.24,38878.0,62.0302,62.144,61.85,61.8784,38878.0
2023-09-18 09:45:00,65.24,65.31,65.16,65.22,27781.0,61.8784,61.9448,61.8026,61.8595,27781.0
2023-09-18 09:50:00,65.23,65.48,65.16,65.34,35916.0,61.869,62.1061,61.8026,61.9733,35916.0
2023-09-18 09:55:00,65.34,65.36,65.25,65.33,31549.0,61.9733,61.9923,61.8879,61.9638,31549.0
2023-09-18 10:00:00,65.33,65.48,65.32,65.48,46478.0,61.9638,62.1061,61.9543,62.1061,46478.0
2023-09-18 10:05:00,65.48,65.51,65.4,65.46,33205.0,62.1061,62.1345,62.0302,62.0871,33205.0
2023-09-18 10:10:00,65.45,65.63,65.44,65.6,19868.0,62.0776,62.2484,62.0681,62.2199,19868.0
2023-09-18 10:15:00,65.59,65.64,65.55,65.62,23791.0,62.2104,62.2578,62.1725,62.2389,23791.0
2023-09-18 10:20:00,65.62,65.69,65.6,65.65,20990.0,62.2389,62.3053,62.2199,62.2673,20990.0
2023-09-18 10:25:00,65.65,65.75,65.65,65.67,20264.0,62.2673,62.3622,62.2673,62.2863,20264.0
2023-09-18 10:30:00,65.67,65.92,65.67,65.89,18782.0,62.2863,62.5234,62.2863,62.495,18782.0
2023-09-18 10:35:00,65.9,65.93,65.86,65.9,13742.0,62.5044,62.5329,62.4665,62.5044,13742.0
2023-09-18 10:40:00,65.89,65.93,65.8,65.92,39159.0,62.495,62.5329,62.4096,62.5234,39159.0
2023-09-18 10:45:00,65.93,65.95,65.86,65.91,35879.0,62.5329,62.5519,62.4665,62.5139,35879.0
2023-09-18 10:50:00,65.9,66.02,65.88,65.98,22489.0,62.5044,62.6183,62.4855,62.5803,22489.0
2023-09-18 10:55:00,65.99,66.0,65.94,65.97,13836.0,62.5898,62.5993,62.5424,62.5708,13836.0
2023-09-18 11:00:00,65.97,65.97,65.85,65.88,15298.0,62.5708,62.5708,62.457,62.4855,15298.0
2023-09-18 11:05:00,65.86,65.86,65.8,65.82,11497.0,62.4665,62.4665,62.4096,62.4286,11497.0
2023-09-18 11:10:00,65.83,65.89,65.79,65.79,28287.0,62.438,62.495,62.4001,62.4001,28287.0
2023-09-18 11:15:00,65.79,65.93,65.79,65.93,15855.0,62.4001,62.5329,62.4001,62.5329,15855.0
2023-09-18 11:20:00,65.94,65.98,65.91,65.97,10048.0,62.5424,62.5803,62.5139,62.5708,10048.0
2023-09-18 11:25:00,65.98,65.99,65.93,65.98,22193.0,62.5803,62.5898,62.5329,62.5803,22193.0
2023-09-18 11:30:00,65.99,66.04,65.97,66.02,14640.0,62.5898,62.6372,62.5708,62.6183,14640.0
2023-09-18 11:35:00,66.01,66.04,65.95,65.99,14064.0,62.6088,62.6372,62.5519,62.5898,14064.0
2023-09-18 11:40:00,66.0,66.1,66.0,66.09,11103.0,62.5993,62.6941,62.5993,62.6846,11103.0
2023-09-18 11:45:00,66.09,66.13,66.05,66.05,13362.0,62.6846,62.7226,62.6467,62.6467,13362.0
2023-09-18 11:50:00,66.05,66.07,66.01,66.03,13361.0,62.6467,62.6657,62.6088,62.6277,13361.0
2023-09-18 11:55:00,66.04,66.09,66.03,66.06,24029.0,62.6372,62.6846,62.6277,62.6562,24029.0
2023-09-18 12:00:00,66.07,66.12,66.05,66.12,12018.0,62.6657,62.7131,62.6467,62.7131,12018.0
2023-09-18 12:05:00,66.12,66.13,66.07,66.09,12818.0,62.7131,62.7226,62.6657,62.6846,12818.0
2023-09-18 12:10:00,66.09,66.14,66.07,66.12,12552.0,62.6846,62.7321,62.6657,62.7131,12552.0
2023-09-18 12:15:00,66.13,66.14,66.1,66.13,13363.0,62.7226,62.7321,62.6941,62.7226,13363.0
2023-09-18 12:20:00,66.13,66.13,66.07,66.09,11620.0,62.7226,62.7226,62.6657,62.6846,11620.0
2023-09-18 12:25:00,66.09,66.1,66.05,66.06,7694.0,62.6846,62.6941,62.6467,62.6562,7694.0
2023-09-18 12:30:00,66.07,66.14,66.07,66.13,9910.0,62.6657,62.7321,62.6657,62.7226,9910.0
2023-09-18 12:35:00,66.13,66.14,66.1,66.1,9722.0,62.7226,62.7321,62.6941,62.6941,9722.0
2023-09-18 12:40:00,66.09,66.15,66.06,66.06,11755.0,62.6846,62.7416,62.6562,62.6562,11755.0
2023-09-18 12:45:00,66.07,66.14,66.07,66.14,20705.0,62.6657,62.7321,62.6657,62.7321,20705.0
2023-09-18 12:50:00,66.14,66.14,66.11,66.14,11171.0,62.7321,62.7321,62.7036,62.7321,11171.0
2023-09-18 12:55:00,66.13,66.14,66.12,66.12,13899.0,62.7226,62.7321,62.7131,62.7131,13899.0
2023-09-18 13:00:00,66.13,66.17,66.12,66.15,11456.0,62.7226,62.7605,62.7131,62.7416,11456.0
2023-09-18 13:05:00,66.14,66.15,66.12,66.13,18007.0,62.7321,62.7416,62.7131,62.7226,18007.0
2023-09-18 13:10:00,66.12,66.14,66.11,66.13,9809.0,62.7131,62.7321,62.7036,62.7226,9809.0
2023-09-18 13:15:00,66.13,66.13,66.04,66.09,11399.0,62.7226,62.7226,62.6372,62.6846,11399.0
2023-09-18 13:20:00,66.08,66.09,66.05,66.07,8163.0,62.6752,62.6846,62.6467,62.6657,8163.0
2023-09-18 13:25:00,66.06,66.1,66.06,66.08,7251.0,62.6562,62.6941,62.6562,62.6752,7251.0
2023-09-18 13:30:00,66.08,66.1,66.06,66.07,9965.0,62.6752,62.6941,62.6562,62.6657,9965.0
2023-09-18 13:35:00,66.08,66.11,66.06,66.1,15989.0,62.6752,62.7036,62.6562,62.6941,15989.0
2023-09-18 13:40:00,66.1,66.11,66.08,66.08,6202.0,62.6941,62.7036,62.6752,62.6752,6202.0
2023-09-18 13:45:00,66.09,66.1,66.06,66.06,10994.0,62.6846,62.6941,62.6562,62.6562,10994.0
2023-09-18 13:50:00,66.06,66.07,65.99,65.99,16353.0,62.6562,62.6657,62.5898,62.5898,16353.0
2023-09-18 13:55:00,65.99,66.01,65.98,66.0,15988.0,62.5898,62.6088,62.5803,62.5993,15988.0
2023-09-18 14:00:00,66.0,66.01,65.95,65.97,16655.0,62.5993,62.6088,62.5519,62.5708,16655.0
2023-09-18 14:05:00,65.97,65.97,65.93,65.95,13250.0,62.5708,62.5708,62.5329,62.5519,13250.0
2023-09-18 14:10:00,65.96,66.03,65.95,66.01,17115.0,62.5613,62.6277,62.5519,62.6088,17115.0
2023-09-18 14:15:00,66.02,66.05,66.01,66.04,12381.0,62.6183,62.6467,62.6088,62.6372,12381.0
2023-09-18 14:20:00,66.04,66.05,66.02,66.04,13314.0,62.6372,62.6467,62.6183,62.6372,13314.0
2023-09-18 14:25:00,66.04,66.06,66.02,66.04,16504.0,62.6372,62.6562,62.6183,62.6372,16504.0
2023-09-18 14:30:00,66.05,66.08,66.04,66.08,9943.0,62.6467,62.6752,62.6372,62.6752,9943.0
2023-09-18 14:35:00,66.07,66.08,66.03,66.05,28152.0,62.6657,62.6752,62.6277,62.6467,28152.0
2023-09-18 14:40:00,66.06,66.16,66.06,66.15,12646.0,62.6562,62.751,62.6562,62.7416,12646.0
2023-09-18 14:45:00,66.15,66.17,66.12,66.14,18144.0,62.7416,62.7605,62.7131,62.7321,18144.0
2023-09-18 14:50:00,66.14,66.18,66.13,66.16,27653.0,62.7321,62.77,62.7226,62.751,27653.0
2023-09-18 14:55:00,66.16,66.25,66.16,66.23,20573.0,62.751,62.8364,62.751,62.8174,20573.0
2023-09-18 15:00:00,66.24,66.25,66.19,66.24,27927.0,62.8269,62.8364,62.7795,62.8269,27927.0
2023-09-18 15:05:00,66.24,66.33,66.23,66.31,28568.0,62.8269,62.9123,62.8174,62.8933,28568.0
2023-09-18 15:10:00,66.31,66.33,66.26,66.32,30022.0,62.8933,62.9123,62.8459,62.9028,30022.0
2023-09-18 15:15:00,66.32,66.32,66.26,66.28,34547.0,62.9028,62.9028,62.8459,62.8649,34547.0
2023-09-18 15:20:00,66.27,66.3,66.25,66.27,20592.0,62.8554,62.8838,62.8364,62.8554,20592.0
2023-09-18 15:25:00,66.27,66.33,66.27,66.31,23312.0,62.8554,62.9123,62.8554,62.8933,23312.0
2023-09-18 15:30:00,66.31,66.32,66.28,66.31,36794.0,62.8933,62.9028,62.8649,62.8933,36794.0
2023-09-18 15:35:00,66.31,66.35,66.31,66.34,25784.0,62.8933,62.9313,62.8933,62.9218,25784.0
2023-09-18 15:40:00,66.34,66.38,66.3,66.34,63708.0,62.9218,62.9597,62.8838,62.9218,63708.0
2023-09-18 15:45:00,66.34,66.36,66.28,66.32,61584.0,62.9218,62.9407,62.8649,62.9028,61584.0
2023-09-18 15:50:00,66.31,66.34,66.26,66.27,90830.0,62.8933,62.9218,62.8459,62.8554,90830.0
2023-09-18 15:55:00,66.27,66.36,66.27,66.3,275722.0,62.8554,62.9407,62.8554,62.8838,275722.0
2023-09-19 09:30:00,66.5,66.66,66.4,66.5,36871.0,63.0735,63.2253,62.9787,63.0735,36871.0
2023-09-19 09:35:00,66.51,66.58,66.43,66.57,20149.0,63.083,63.1494,63.0071,63.1399,20149.0
2023-09-19 09:40:00,66.56,66.66,66.47,66.66,27079.0,63.1304,63.2253,63.0451,63.2253,27079.0
2023-09-19 09:45:00,66.66,66.74,66.63,66.74,28048.0,63.2253,63.3012,63.1968,63.3012,28048.0
2023-09-19 09:50:00,66.74,66.82,66.58,66.59,20263.0,63.3012,63.377,63.1494,63.1589,20263.0
2023-09-19 09:55:00,66.58,66.62,66.5,66.59,16999.0,63.1494,63.1873,63.0735,63.1589,16999.0
2023-09-19 10:00:00,66.62,66.64,66.53,66.53,20224.0,63.1873,63.2063,63.102,63.102,20224.0
2023-09-19 10:05:00,66.54,66.57,66.38,66.4,25118.0,63.1115,63.1399,62.9597,62.9787,25118.0
2023-09-19 10:10:00,66.41,66.49,66.41,66.44,24828.0,62.9882,63.064,62.9882,63.0166,24828.0
2023-09-19 10:15:00,66.44,66.44,66.3,66.3,17452.0,63.0166,63.0166,62.8838,62.8838,17452.0
2023-09-19 10:20:00,66.31,66.34,66.25,66.28,18391.0,62.8933,62.9218,62.8364,62.8649,18391.0
2023-09-19 10:25:00,66.29,66.33,66.24,66.3,27346.0,62.8743,62.9123,62.8269,62.8838,27346.0
2023-09-19 10:30:00,66.34,66.34,66.26,66.32,16907.0,62.9218,62.9218,62.8459,62.9028,16907.0
2023-09-19 10:35:00,66.32,66.36,66.27,66.28,20408.0,62.9028,62.9407,62.8554,62.8649,20408.0
2023-09-19 10:40:00,66.28,66.33,66.23,66.29,20843.0,62.8649,62.9123,62.8174,62.8743,20843.0
2023-09-19 10:45:00,66.3,66.33,66.17,66.17,20446.0,62.8838,62.9123,62.7605,62.7605,20446.0
2023-09-19 10:50:00,66.17,66.2,66.11,66.13,15668.0,62.7605,62.789,62.7036,62.7226,15668.0
2023-09-19 10:55:00,66.14,66.19,66.11,66.14,15123.0,62.7321,62.7795,62.7036,62.7321,15123.0
2023-09-19 11:00:00,66.13,66.14,66.07,66.08,13371.0,62.7226,62.7321,62.6657,62.6752,13371.0
2023-09-19 11:05:00,66.09,66.12,66.01,66.06,10719.0,62.6846,62.7131,62.6088,62.6562,10719.0
2023-09-19 11:10:00,66.06,66.17,66.04,66.15,12265.0,62.6562,62.7605,62.6372,62.7416,12265.0
2023-09-19 11:15:00,66.15,66.15,66.05,66.08,12143.0,62.7416,62.7416,62.6467,62.6752,12143.0
2023-09-19 11:20:00,66.09,66.12,66.01,66.02,11925.0,62.6846,62.7131,62.6088,62.6183,11925.0
2023-09-19 11:25:00,66.01,66.08,66.01,66.07,10737.0,62.6088,62.6752,62.6088,62.6657,10737.0
2023-09-19 11:30:00,66.07,66.1,66.05,66.08,16216.0,62.6657,62.6941,62.6467,62.6752,16216.0
2023-09-19 11:35:00,66.07,66.17,66.07,66.09,13088.0,62.6657,62.7605,62.6657,62.6846,13088.0
2023-09-19 11:40:00,66.09,66.11,66.07,66.07,7120.0,62.6846,62.7036,62.6657,62.6657,7120.0
2023-09-19 11:45:00,66.07,66.11,66.05,66.09,17607.0,62.6657,62.7036,62.6467,62.6846,17607.0
2023-09-19 11:50:00,66.09,66.15,66.08,66.09,13973.0,62.6846,62.7416,62.6752,62.6846,13973.0
2023-09-19 11:55:00,66.09,66.1,66.05,66.09,8729.0,62.6846,62.6941,62.6467,62.6846,8729.0
2023-09-19 12:00:00,66.12,66.12,66.05,66.09,10213.0,62.7131,62.7131,62.6467,62.6846,10213.0
2023-09-19 12:05:00,66.09,66.1,66.05,66.07,12186.0,62.6846,62.6941,62.6467,62.6657,12186.0
2023-09-19 12:10:00,66.06,66.09,66.03,66.09,8134.0,62.6562,62.6846,62.6277,62.6846,8134.0
2023-09-19 12:15:00,66.1,66.12,66.08,66.09,14215.0,62.6941,62.7131,62.6752,62.6846,14215.0
2023-09-19 12:20:00,66.08,66.09,66.05,66.09,5422.0,62.6752,62.6846,62.6467,62.6846,5422.0
2023-09-19 12:25:00,66.09,66.09,66.06,66.07,8146.0,62.6846,62.6846,62.6562,62.6657,8146.0
2023-09-19 12:30:00,66.07,66.08,66.04,66.05,7053.0,62.6657,62.6752,62.6372,62.6467,7053.0
2023-09-19 12:35:00,66.05,66.05,66.0,66.0,7282.0,62.6467,62.6467,62.5993,62.5993,7282.0
2023-09-19 12:40:00,66.01,66.04,65.99,66.01,11122.0,62.6088,62.6372,62.5898,62.6088,11122.0
2023-09-19 12:45:00,66.02,66.03,65.9,65.91,15375.0,62.6183,62.6277,62.5044,62.5139,15375.0
2023-09-19 12:50:00,65.91,65.96,65.9,65.96,9176.0,62.5139,62.5613,62.5044,62.5613,9176.0
2023-09-19 12:55:00,65.97,65.97,65.93,65.94,9877.0,62.5708,62.5708,62.5329,62.5424,9877.0
2023-09-19 13:00:00,65.95,65.97,65.91,65.95,19888.0,62.5519,62.5708,62.5139,62.5519,19888.0
2023-09-19 13:05:00,65.95,65.97,65.9,65.93,9375.0,62.5519,62.5708,62.5044,62.5329,9375.0
2023-09-19 13:10:00,65.94,65.95,65.9,65.95,8490.0,62.5424,62.5519,62.5044,62.5519,8490.0
2023-09-19 13:15:00,65.95,65.98,65.94,65.97,12519.0,62.5519,62.5803,62.5424,62.5708,12519.0
2023-09-19 13:20:00,65.97,66.01,65.96,66.0,12469.0,62.5708,62.6088,62.5613,62.5993,12469.0
2023-09-19 13:25:00,66.0,66.02,65.99,66.0,16525.0,62.5993,62.6183,62.5898,62.5993,16525.0
2023-09-19 13:30:00,66.0,66.03,65.98,66.0,18442.0,62.5993,62.6277,62.5803,62.5993,18442.0
2023-09-19 13:35:00,65.99,66.01,65.95,66.0,17787.0,62.5898,62.6088,62.5519,62.5993,17787.0
2023-09-19 13:40:00,66.0,66.01,65.98,66.0,17844.0,62.5993,62.6088,62.5803,62.5993,17844.0
2023-09-19 13:45:00,66.0,66.06,66.0,66.05,19341.0,62.5993,62.6562,62.5993,62.6467,19341.0
2023-09-19 13:50:00,66.05,66.09,66.05,66.09,12281.0,62.6467,62.6846,62.6467,62.6846,12281.0
2023-09-19 13:55:00,66.08,66.09,66.02,66.06,17793.0,62.6752,62.6846,62.6183,62.6562,17793.0
2023-09-19 14:00:00,66.06,66.09,66.05,66.06,12480.0,62.6562,62.6846,62.6467,62.6562,12480.0
2023-09-19 14:05:00,66.06,66.07,66.03,66.06,126879.0,62.6562,62.6657,62.6277,62.6562,126879.0
2023-09-19 14:10:00,66.07,66.11,66.07,66.09,13620.0,62.6657,62.7036,62.6657,62.6846,13620.0
2023-09-19 14:15:00,66.09,66.1,66.01,66.03,63074.0,62.6846,62.6941,62.6088,62.6277,63074.0
2023-09-19 14:20:00,66.02,66.07,66.02,66.04,29177.0,62.6183,62.6657,62.6183,62.6372,29177.0
2023-09-19 14:25:00,66.04,66.11,66.04,66.1,41703.0,62.6372,62.7036,62.6372,62.6941,41703.0
2023-09-19 14:30:00,66.11,66.14,66.1,66.13,9994.0,62.7036,62.7321,62.6941,62.7226,9994.0
2023-09-19 14:35:00,66.13,66.26,66.13,66.24,126378.0,62.7226,62.8459,62.7226,62.8269,126378.0
2023-09-19 14:40:00,66.25,66.27,66.2,66.25,33897.0,62.8364,62.8554,62.789,62.8364,33897.0
2023-09-19 14:45:00,66.26,66.28,66.23,66.23,26791.0,62.8459,62.8649,62.8174,62.8174,26791.0
2023-09-19 14:50:00,66.23,66.24,66.15,66.17,20204.0,62.8174,62.8269,62.7416,62.7605,20204.0
2023-09-19 14:55:00,66.17,66.22,66.17,66.19,40099.0,62.7605,62.8079,62.7605,62.7795,40099.0
2023-09-19 15:00:00,66.19,66.26,66.15,66.22,66920.0,62.7795,62.8459,62.7416,62.8079,66920.0
2023-09-19 15:05:00,66.22,66.26,66.2,66.26,26046.0,62.8079,62.8459,62.789,62.8459,26046.0
2023-09-19 15:10:00,66.26,66.28,66.23,66.25,35589.0,62.8459,62.8649,62.8174,62.8364,35589.0
2023-09-19 15:15:00,66.25,66.3,66.25,66.28,45730.0,62.8364,62.8838,62.8364,62.8649,45730.0
2023-09-19 15:20:00,66.28,66.31,66.25,66.28,28982.0,62.8649,62.8933,62.8364,62.8649,28982.0
2023-09-19 15:25:00,66.29,66.34,66.29,66.33,45772.0,62.8743,62.9218,62.8743,62.9123,45772.0
2023-09-19 15:30:00,66.33,66.34,66.28,66.31,32337.0,62.9123,62.9218,62.8649,62.8933,32337.0
2023-09-19 15:35:00,66.31,66.33,66.28,66.31,34709.0,62.8933,62.9123,62.8649,62.8933,34709.0
2023-09-19 15:40:00,66.31,66.4,66.29,66.4,39281.0,62.8933,62.9787,62.8743,62.9787,39281.0
2023-09-19 15:45:00,66.4,66.43,66.39,66.39,32854.0,62.9787,63.0071,62.9692,62.9692,32854.0
2023-09-19 15:50:00,66.4,66.47,66.38,66.44,83849.0,62.9787,63.0451,62.9597,63.0166,83849.0
2023-09-19 15:55:00,66.44,66.46,66.33,66.37,140307.0,63.0166,63.0356,62.9123,62.9502,140307.0
2023-09-20 09:30:00,66.66,66.71,66.47,66.55,46502.0,63.2253,63.2727,63.0451,63.1209,46502.0
2023-09-20 09:35:00,66.58,66.62,66.43,66.58,20940.0,63.1494,63.1873,63.0071,63.1494,20940.0
2023-09-20 09:40:00,66.59,66.78,66.59,66.67,38806.0,63.1589,63.3391,63.1589,63.2348,38806.0
2023-09-20 09:45:00,66.69,66.8,66.67,66.78,52361.0,63.2537,63.3581,63.2348,63.3391,52361.0
2023-09-20 09:50:00,66.78,66.86,66.73,66.75,111179.0,63.3391,63.415,63.2917,63.3106,111179.0
2023-09-20 09:55:00,66.74,66.81,66.72,66.79,47057.0,63.3012,63.3675,63.2822,63.3486,47057.0
2023-09-20 10:00:00,66.78,66.9,66.78,66.84,39365.0,63.3391,63.4529,63.3391,63.396,39365.0
2023-09-20 10:05:00,66.86,66.98,66.83,66.94,39601.0,63.415,63.5288,63.3865,63.4909,39601.0
2023-09-20 10:10:00,66.94,66.96,66.81,66.83,21204.0,63.4909,63.5098,63.3675,63.3865,21204.0
2023-09-20 10:15:00,66.82,66.87,66.76,66.77,28767.0,63.377,63.4245,63.3201,63.3296,28767.0
2023-09-20 10:20:00,66.78,66.89,66.77,66.84,29137.0,63.3391,63.4434,63.3296,63.396,29137.0
2023-09-20 10:25:00,66.84,66.94,66.81,66.9,24830.0,63.396,63.4909,63.3675,63.4529,24830.0
2023-09-20 10:30:00,66.91,66.92,66.86,66.89,23950.0,63.4624,63.4719,63.415,63.4434,23950.0
2023-09-20 10:35:00,66.89,66.91,66.83,66.83,31294.0,63.4434,63.4624,63.3865,63.3865,31294.0
2023-09-20 10:40:00,66.83,66.86,66.74,66.74,46636.0,63.3865,63.415,63.3012,63.3012,46636.0
2023-09-20 10:45:00,66.73,66.83,66.72,66.78,22075.0,63.2917,63.3865,63.2822,63.3391,22075.0
2023-09-20 10:50:00,66.8,66.82,66.69,66.7,30899.0,63.3581,63.377,63.2537,63.2632,30899.0
2023-09-20 10:55:00,66.7,66.74,66.69,66.7,19364.0,63.2632,63.3012,63.2537,63.2632,19364.0
2023-09-20 11:00:00,66.74,66.77,66.7,66.72,42799.0,63.3012,63.3296,63.2632,63.2822,42799.0
2023-09-20 11:05:00,66.73,66.81,66.71,66.79,21757.0,63.2917,63.3675,63.2727,63.3486,21757.0
2023-09-20 11:10:00,66.78,66.89,66.77,66.82,16719.0,63.3391,63.4434,63.3296,63.377,16719.0
2023-09-20 11:15:00,66.82,66.86,66.8,66.85,14943.0,63.377,63.415,63.3581,63.4055,14943.0
2023-09-20 11:20:00,66.85,66.88,66.84,66.88,11993.0,63.4055,63.4339,63.396,63.4339,11993.0
2023-09-20 11:25:00,66.88,66.92,66.79,66.83,11577.0,63.4339,63.4719,63.3486,63.3865,11577.0
2023-09-20 11:30:00,66.82,66.85,66.8,66.85,8808.0,63.377,63.4055,63.3581,63.4055,8808.0
2023-09-20 11:35:00,66.86,66.87,66.8,66.82,13809.0,63.415,63.4245,63.3581,63.377,13809.0
2023-09-20 11:40:00,66.81,66.83,66.78,66.82,16327.0,63.3675,63.3865,63.3391,63.377,16327.0
2023-09-20 11:45:00,66.82,66.84,66.81,66.81,11919.0,63.377,63.396,63.3675,63.3675,11919.0
2023-09-20 11:50:00,66.82,66.84,66.8,66.83,8606.0,63.377,63.396,63.3581,63.3865,8606.0
2023-09-20 11:55:00,66.82,66.84,66.8,66.84,10805.0,63.377,63.396,63.3581,63.396,10805.0
2023-09-20 12:00:00,66.84,66.86,66.82,66.86,14632.0,63.396,63.415,63.377,63.415,14632.0
2023-09-20 12:05:00,66.85,66.85,66.8,66.82,28789.0,63.4055,63.4055,63.3581,63.377,28789.0
2023-09-20 12:10:00,66.83,66.91,66.82,66.91,20824.0,63.3865,63.4624,63.377,63.4624,20824.0
2023-09-20 12:15:00,66.92,66.97,66.92,66.93,9432.0,63.4719,63.5193,63.4719,63.4814,9432.0
2023-09-20 12:20:00,66.93,66.96,66.89,66.89,16956.0,63.4814,63.5098,63.4434,63.4434,16956.0
2023-09-20 12:25:00,66.9,66.98,66.89,66.92,25340.0,63.4529,63.5288,63.4434,63.4719,25340.0
2023-09-20 12:30:00,66.93,66.93,66.88,66.92,13522.0,63.4814,63.4814,63.4339,63.4719,13522.0
2023-09-20 12:35:00,66.91,66.92,66.87,66.89,16562.0,63.4624,63.4719,63.4245,63.4434,16562.0
2023-09-20 12:40:00,66.9,66.96,66.89,66.94,13122.0,63.4529,63.5098,63.4434,63.4909,13122.0
2023-09-20 12:45:00,66.95,66.95,66.9,66.95,18661.0,63.5003,63.5003,63.4529,63.5003,18661.0
2023-09-20 12:50:00,66.95,66.95,66.87,66.89,16710.0,63.5003,63.5003,63.4245,63.4434,16710.0
2023-09-20 12:55:00,66.89,66.89,66.84,66.84,14697.0,63.4434,63.4434,63.396,63.396,14697.0
2023-09-20 13:00:00,66.85,66.86,66.83,66.84,8527.0,63.4055,63.415,63.3865,63.396,8527.0
2023-09-20 13:05:00,66.84,66.88,66.84,66.86,8369.0,63.396,63.4339,63.396,63.415,8369.0
2023-09-20 13:10:00,66.86,66.86,66.74,66.76,78926.0,63.415,63.415,63.3012,63.3201,78926.0
2023-09-20 13:15:00,66.75,66.83,66.74,66.81,31808.0,63.3106,63.3865,63.3012,63.3675,31808.0
2023-09-20 13:20:00,66.81,66.83,66.78,66.8,33647.0,63.3675,63.3865,63.3391,63.3581,33647.0
2023-09-20 13:25:00,66.79,66.83,66.78,66.81,23968.0,63.3486,63.3865,63.3391,63.3675,23968.0
2023-09-20 13:30:00,66.81,66.82,66.74,66.8,31382.0,63.3675,63.377,63.3012,63.3581,31382.0
2023-09-20 13:35:00,66.8,66.82,66.78,66.79,17168.0,63.3581,63.377,63.3391,63.3486,17168.0
2023-09-20 13:40:00,66.78,66.78,66.73,66.77,17285.0,63.3391,63.3391,63.2917,63.3296,17285.0
2023-09-20 13:45:00,66.77,66.79,66.73,66.76,28289.0,63.3296,63.3486,63.2917,63.3201,28289.0
2023-09-20 13:50:00,66.75,66.8,66.75,66.8,19923.0,63.3106,63.3581,63.3106,63.3581,19923.0
2023-09-20 13:55:00,66.81,66.82,66.78,66.82,18662.0,63.3675,63.377,63.3391,63.377,18662.0
2023-09-20 14:00:00,66.8,66.8,66.52,66.59,30073.0,63.3581,63.3581,63.0925,63.1589,30073.0
2023-09-20 14:05:00,66.6,66.69,66.55,66.59,17620.0,63.1684,63.2537,63.1209,63.1589,17620.0
2023-09-20 14:10:00,66.58,66.72,66.54,66.65,35505.0,63.1494,63.2822,63.1115,63.2158,35505.0
2023-09-20 14:15:00,66.65,66.73,66.63,66.71,21374.0,63.2158,63.2917,63.1968,63.2727,21374.0
2023-09-20 14:20:00,66.7,66.75,66.69,66.71,50885.0,63.2632,63.3106,63.2537,63.2727,50885.0
2023-09-20 14:25:00,66.71,66.71,66.61,66.63,21099.0,63.2727,63.2727,63.1779,63.1968,21099.0
2023-09-20 14:30:00,66.62,66.78,66.6,66.67,27324.0,63.1873,63.3391,63.1684,63.2348,27324.0
2023-09-20 14:35:00,66.67,66.78,66.65,66.7,20623.0,63.2348,63.3391,63.2158,63.2632,20623.0
2023-09-20 14:40:00,66.72,66.74,66.64,66.7,22179.0,63.2822,63.3012,63.2063,63.2632,22179.0
2023-09-20 14:45:00,66.7,66.71,66.55,66.56,20825.0,63.2632,63.2727,63.1209,63.1304,20825.0
2023-09-20 14:50:00,66.57,66.62,66.49,66.56,22260.0,63.1399,63.1873,63.064,63.1304,22260.0
2023-09-20 14:55:00,66.56,66.61,66.52,66.58,20780.0,63.1304,63.1779,63.0925,63.1494,20780.0
2023-09-20 15:00:00,66.58,66.63,66.55,66.59,22531.0,63.1494,63.1968,63.1209,63.1589,22531.0
2023-09-20 15:05:00,66.58,66.59,66.45,66.48,27683.0,63.1494,63.1589,63.0261,63.0546,27683.0
2023-09-20 15:10:00,66.5,66.5,66.31,66.32,16718.0,63.0735,63.0735,62.8933,62.9028,16718.0
2023-09-20 15:15:00,66.31,66.45,66.29,66.34,36545.0,62.8933,63.0261,62.8743,62.9218,36545.0
2023-09-20 15:20:00,66.34,66.46,66.34,66.45,38939.0,62.9218,63.0356,62.9218,63.0261,38939.0
2023-09-20 15:25:00,66.46,66.53,66.44,66.53,31855.0,63.0356,63.102,63.0166,63.102,31855.0
2023-09-20 15:30:00,66.53,66.53,66.29,66.29,73406.0,63.102,63.102,62.8743,62.8743,73406.0
2023-09-20 15:35:00,66.29,66.35,66.27,66.29,24151.0,62.8743,62.9313,62.8554,62.8743,24151.0
2023-09-20 15:40:00,66.3,66.32,66.27,66.29,33782.0,62.8838,62.9028,62.8554,62.8743,33782.0
2023-09-20 15:45:00,66.29,66.29,66.18,66.25,43251.0,62.8743,62.8743,62.77,62.8364,43251.0
2023-09-20 15:50:00,66.24,66.38,66.23,66.3,59920.0,62.8269,62.9597,62.8174,62.8838,59920.0
2023-09-20 15:55:00,66.3,66.33,66.07,66.1,268105.0,62.8838,62.9123,62.6657,62.6941,268105.0
2023-09-21 09:30:00,65.86,65.87,65.61,65.68,38238.0,62.4665,62.476,62.2294,62.2958,38238.0
2023-09-21 09:35:00,65.61,65.61,65.13,65.15,37220.0,62.2294,62.2294,61.7741,61.7931,37220.0
2023-09-21 09:40:00,65.13,65.23,64.9,64.99,22316.0,61.7741,61.869,61.556,61.6413,22316.0
2023-09-21 09:45:00,64.97,65.29,64.97,65.13,45877.0,61.6224,61.9259,61.6224,61.7741,45877.0
2023-09-21 09:50:00,65.11,65.14,64.97,65.03,48376.0,61.7551,61.7836,61.6224,61.6793,48376.0
2023-09-21 09:55:00,65.03,65.03,64.68,64.84,83046.0,61.6793,61.6793,61.3473,61.4991,83046.0
2023-09-21 10:00:00,64.85,64.93,64.72,64.76,79885.0,61.5085,61.5844,61.3852,61.4232,79885.0
2023-09-21 10:05:00,64.76,64.84,64.7,64.76,60462.0,61.4232,61.4991,61.3663,61.4232,60462.0
2023-09-21 10:10:00,64.77,64.81,64.59,64.79,109362.0,61.4327,61.4706,61.2619,61.4516,109362.0
2023-09-21 10:15:00,64.8,65.09,64.79,65.02,61598.0,61.4611,61.7362,61.4516,61.6698,61598.0
2023-09-21 10:20:00,65.0,65.19,65.0,65.15,112222.0,61.6508,61.831,61.6508,61.7931,112222.0
2023-09-21 10:25:00,65.15,65.15,64.91,64.92,49432.0,61.7931,61.7931,61.5654,61.5749,49432.0
2023-09-21 10:30:00,64.92,64.93,64.79,64.88,28733.0,61.5749,61.5844,61.4516,61.537,28733.0
2023-09-21 10:35:00,64.88,64.92,64.77,64.89,19007.0,61.537,61.5749,61.4327,61.5465,19007.0
2023-09-21 10:40:00,64.9,64.99,64.85,64.88,29676.0,61.556,61.6413,61.5085,61.537,29676.0
2023-09-21 10:45:00,64.89,64.89,64.76,64.8,18562.0,61.5465,61.5465,61.4232,61.4611,18562.0
2023-09-21 10:50:00,64.8,64.8,64.58,64.58,20070.0,61.4611,61.4611,61.2525,61.2525,20070.0
2023-09-21 10:55:00,64.58,64.58,64.5,64.55,33518.0,61.2525,61.2525,61.1766,61.224,33518.0
2023-09-21 11:00:00,64.55,64.63,64.51,64.62,15714.0,61.224,61.2999,61.1861,61.2904,15714.0
2023-09-21 11:05:00,64.64,64.66,64.54,64.55,27903.0,61.3094,61.3283,61.2145,61.224,27903.0
2023-09-21 11:10:00,64.57,64.68,64.51,64.51,27523.0,61.243,61.3473,61.1861,61.1861,27523.0
2023-09-21 11:15:00,64.5,64.56,64.47,64.51,17374.0,61.1766,61.2335,61.1481,61.1861,17374.0
2023-09-21 11:20:00,64.52,64.59,64.51,64.54,20922.0,61.1955,61.2619,61.1861,61.2145,20922.0
2023-09-21 11:25:00,64.55,64.57,64.5,64.51,19863.0,61.224,61.243,61.1766,61.1861,19863.0
2023-09-21 11:30:00,64.52,64.61,64.51,64.59,25002.0,61.1955,61.2809,61.1861,61.2619,25002.0
2023-09-21 11:35:00,64.59,64.63,64.55,64.63,18876.0,61.2619,61.2999,61.224,61.2999,18876.0
2023-09-21 11:40:00,64.63,64.69,64.58,64.67,14627.0,61.2999,61.3568,61.2525,61.3378,14627.0
2023-09-21 11:45:00,64.66,64.73,64.61,64.71,17110.0,61.3283,61.3947,61.2809,61.3758,17110.0
2023-09-21 11:50:00,64.71,64.72,64.68,64.69,11485.0,61.3758,61.3852,61.3473,61.3568,11485.0
2023-09-21 11:55:00,64.7,64.74,64.67,64.69,12054.0,61.3663,61.4042,61.3378,61.3568,12054.0
2023-09-21 12:00:00,64.7,64.7,64.61,64.63,12373.0,61.3663,61.3663,61.2809,61.2999,12373.0
2023-09-21 12:05:00,64.64,64.64,64.58,64.58,7537.0,61.3094,61.3094,61.2525,61.2525,7537.0
2023-09-21 12:10:00,64.57,64.58,64.54,64.54,10819.0,61.243,61.2525,61.2145,61.2145,10819.0
2023-09-21 12:15:00,64.54,64.58,64.51,64.55,7760.0,61.2145,61.2525,61.1861,61.224,7760.0
2023-09-21 12:20:00,64.55,64.59,64.54,64.59,16178.0,61.224,61.2619,61.2145,61.2619,16178.0
2023-09-21 12:25:00,64.58,64.62,64.55,64.55,13508.0,61.2525,61.2904,61.224,61.224,13508.0
2023-09-21 12:30:00,64.55,64.63,64.54,64.62,14707.0,61.224,61.2999,61.2145,61.2904,14707.0
2023-09-21 12:35:00,64.63,64.63,64.54,64.56,11906.0,61.2999,61.2999,61.2145,61.2335,11906.0
2023-09-21 12:40:00,64.56,64.6,64.54,64.54,12896.0,61.2335,61.2714,61.2145,61.2145,12896.0
2023-09-21 12:45:00,64.53,64.58,64.53,64.56,12947.0,61.205,61.2525,61.205,61.2335,12947.0
2023-09-21 12:50:00,64.56,64.58,64.53,64.57,13910.0,61.2335,61.2525,61.205,61.243,13910.0
2023-09-21 12:55:00,64.58,64.58,64.55,64.57,9182.0,61.2525,61.2525,61.224,61.243,9182.0
2023-09-21 13:00:00,64.56,64.65,64.52,64.65,15853.0,61.2335,61.3188,61.1955,61.3188,15853.0
2023-09-21 13:05:00,64.64,64.74,64.64,64.7,21263.0,61.3094,61.4042,61.3094,61.3663,21263.0
2023-09-21 13:10:00,64.71,64.78,64.7,64.76,12987.0,61.3758,61.4421,61.3663,61.4232,12987.0
2023-09-21 13:15:00,64.76,64.92,64.76,64.92,28099.0,61.4232,61.5749,61.4232,61.5749,28099.0
2023-09-21 13:20:00,64.92,64.93,64.89,64.93,10666.0,61.5749,61.5844,61.5465,61.5844,10666.0
2023-09-21 13:25:00,64.93,65.04,64.93,64.98,74271.0,61.5844,61.6888,61.5844,61.6318,74271.0
2023-09-21 13:30:00,64.98,65.05,64.95,65.05,20362.0,61.6318,61.6982,61.6034,61.6982,20362.0
2023-09-21 13:35:00,65.05,65.1,65.03,65.08,28982.0,61.6982,61.7457,61.6793,61.7267,28982.0
2023-09-21 13:40:00,65.08,65.11,65.01,65.02,8921.0,61.7267,61.7551,61.6603,61.6698,8921.0
2023-09-21 13:45:00,65.02,65.07,65.01,65.03,7530.0,61.6698,61.7172,61.6603,61.6793,7530.0
2023-09-21 13:50:00,65.03,65.07,65.03,65.05,7471.0,61.6793,61.7172,61.6793,61.6982,7471.0
2023-09-21 13:55:00,65.04,65.07,65.0,65.06,10924.0,61.6888,61.7172,61.6508,61.7077,10924.0
2023-09-21 14:00:00,65.06,65.06,64.98,64.98,7416.0,61.7077,61.7077,61.6318,61.6318,7416.0
2023-09-21 14:05:00,64.98,65.04,64.97,65.01,9416.0,61.6318,61.6888,61.6224,61.6603,9416.0
2023-09-21 14:10:00,65.01,65.04,64.99,65.02,7726.0,61.6603,61.6888,61.6413,61.6698,7726.0
2023-09-21 14:15:00,65.01,65.06,65.0,65.02,6690.0,61.6603,61.7077,61.6508,61.6698,6690.0
2023-09-21 14:20:00,65.02,65.09,65.01,65.09,9743.0,61.6698,61.7362,61.6603,61.7362,9743.0
2023-09-21 14:25:00,65.08,65.09,65.03,65.06,8610.0,61.7267,61.7362,61.6793,61.7077,8610.0
2023-09-21 14:30:00,65.04,65.06,64.96,64.97,34166.0,61.6888,61.7077,61.6129,61.6224,34166.0
2023-09-21 14:35:00,64.96,65.01,64.89,64.98,30221.0,61.6129,61.6603,61.5465,61.6318,30221.0
2023-09-21 14:40:00,64.98,65.02,64.95,65.0,29271.0,61.6318,61.6698,61.6034,61.6508,29271.0
2023-09-21 14:45:00,65.01,65.07,65.0,65.05,7514.0,61.6603,61.7172,61.6508,61.6982,7514.0
2023-09-21 14:50:00,65.05,65.07,65.03,65.06,4522.0,61.6982,61.7172,61.6793,61.7077,4522.0
2023-09-21 14:55:00,65.06,65.07,64.97,64.99,15168.0,61.7077,61.7172,61.6224,61.6413,15168.0
2023-09-21 15:00:00,65.0,65.06,64.97,65.03,47687.0,61.6508,61.7077,61.6224,61.6793,47687.0
2023-09-21 15:05:00,65.03,65.08,64.95,65.06,278920.0,61.6793,61.7267,61.6034,61.7077,278920.0
2023-09-21 15:10:00,65.06,65.09,64.96,64.98,23662.0,61.7077,61.7362,61.6129,61.6318,23662.0
2023-09-21 15:15:00,64.97,64.97,64.92,64.95,24961.0,61.6224,61.6224,61.5749,61.6034,24961.0
2023-09-21 15:20:00,64.95,65.01,64.92,64.94,164766.0,61.6034,61.6603,61.5749,61.5939,164766.0
2023-09-21 15:25:00,64.94,64.94,64.84,64.84,24709.0,61.5939,61.5939,61.4991,61.4991,24709.0
2023-09-21 15:30:00,64.84,64.86,64.79,64.8,57504.0,61.4991,61.518,61.4516,61.4611,57504.0
2023-09-21 15:35:00,64.79,64.87,64.77,64.79,182170.0,61.4516,61.5275,61.4327,61.4516,182170.0
2023-09-21 15:40:00,64.78,64.81,64.71,64.74,80070.0,61.4421,61.4706,61.3758,61.4042,80070.0
2023-09-21 15:45:00,64.74,64.78,64.68,64.73,104190.0,61.4042,61.4421,61.3473,61.3947,104190.0
2023-09-21 15:50:00,64.73,64.85,64.7,64.77,189446.0,61.3947,61.5085,61.3663,61.4327,189446.0
2023-09-21 15:55:00,64.77,64.81,64.68,64.69,315900.0,61.4327,61.4706,61.3473,61.3568,315900.0
2023-09-22 09:30:00,64.69,65.0,64.63,64.82,55310.0,61.3568,61.6508,61.2999,61.4801,55310.0
2023-09-22 09:35:00,64.85,65.11,64.81,65.0,44448.0,61.5085,61.7551,61.4706,61.6508,44448.0
2023-09-22 09:40:00,64.99,65.01,64.77,64.96,30508.0,61.6413,61.6603,61.4327,61.6129,30508.0
2023-09-22 09:45:00,64.93,65.1,64.87,65.09,16882.0,61.5844,61.7457,61.5275,61.7362,16882.0
2023-09-22 09:50:00,65.09,65.16,64.92,64.93,16697.0,61.7362,61.8026,61.5749,61.5844,16697.0
2023-09-22 09:55:00,64.95,65.08,64.92,65.06,11879.0,61.6034,61.7267,61.5749,61.7077,11879.0
2023-09-22 10:00:00,65.08,65.24,65.07,65.23,18299.0,61.7267,61.8784,61.7172,61.869,18299.0
2023-09-22 10:05:00,65.26,65.33,65.22,65.33,16263.0,61.8974,61.9638,61.8595,61.9638,16263.0
2023-09-22 10:10:00,65.33,65.34,65.06,65.07,16963.0,61.9638,61.9733,61.7077,61.7172,16963.0
2023-09-22 10:15:00,65.06,65.13,65.02,65.12,13042.0,61.7077,61.7741,61.6698,61.7646,13042.0
2023-09-22 10:20:00,65.14,65.24,65.09,65.21,22351.0,61.7836,61.8784,61.7362,61.85,22351.0
2023-09-22 10:25:00,65.18,65.18,65.1,65.16,28504.0,61.8215,61.8215,61.7457,61.8026,28504.0
2023-09-22 10:30:00,65.17,65.19,65.08,65.11,12823.0,61.8121,61.831,61.7267,61.7551,12823.0
2023-09-22 10:35:00,65.09,65.1,64.99,65.02,21009.0,61.7362,61.7457,61.6413,61.6698,21009.0
2023-09-22 10:40:00,65.02,65.02,64.92,64.96,26161.0,61.6698,61.6698,61.5749,61.6129,26161.0
2023-09-22 10:45:00,64.97,64.97,64.9,64.92,20430.0,61.6224,61.6224,61.556,61.5749,20430.0
2023-09-22 10:50:00,64.89,64.92,64.86,64.91,7580.0,61.5465,61.5749,61.518,61.5654,7580.0
2023-09-22 10:55:00,64.91,64.96,64.85,64.88,14111.0,61.5654,61.6129,61.5085,61.537,14111.0
2023-09-22 11:00:00,64.87,64.88,64.72,64.74,15573.0,61.5275,61.537,61.3852,61.4042,15573.0
2023-09-22 11:05:00,64.73,64.74,64.67,64.68,9305.0,61.3947,61.4042,61.3378,61.3473,9305.0
2023-09-22 11:10:00,64.67,64.78,64.66,64.75,9679.0,61.3378,61.4421,61.3283,61.4137,9679.0
2023-09-22 11:15:00,64.75,64.85,64.75,64.82,14028.0,61.4137,61.5085,61.4137,61.4801,14028.0
2023-09-22 11:20:00,64.83,64.87,64.81,64.87,8172.0,61.4896,61.5275,61.4706,61.5275,8172.0
2023-09-22 11:25:00,64.87,64.92,64.84,64.92,8773.0,61.5275,61.5749,61.4991,61.5749,8773.0
2023-09-22 11:30:00,64.92,64.92,64.78,64.87,10048.0,61.5749,61.5749,61.4421,61.5275,10048.0
2023-09-22 11:35:00,64.88,64.99,64.88,64.95,6146.0,61.537,61.6413,61.537,61.6034,6146.0
2023-09-22 11:40:00,64.95,64.95,64.89,64.91,15158.0,61.6034,61.6034,61.5465,61.5654,15158.0
2023-09-22 11:45:00,64.91,64.92,64.83,64.84,18647.0,61.5654,61.5749,61.4896,61.4991,18647.0
2023-09-22 11:50:00,64.85,64.87,64.83,64.84,5139.0,61.5085,61.5275,61.4896,61.4991,5139.0
2023-09-22 11:55:00,64.84,64.86,64.79,64.79,12736.0,61.4991,61.518,61.4516,61.4516,12736.0
2023-09-22 12:00:00,64.78,64.8,64.74,64.75,7386.0,61.4421,61.4611,61.4042,61.4137,7386.0
2023-09-22 12:05:00,64.74,64.76,64.68,64.68,12234.0,61.4042,61.4232,61.3473,61.3473,12234.0
2023-09-22 12:10:00,64.66,64.73,64.65,64.73,4017.0,61.3283,61.3947,61.3188,61.3947,4017.0
2023-09-22 12:15:00,64.74,64.77,64.71,64.75,13086.0,61.4042,61.4327,61.3758,61.4137,13086.0
2023-09-22 12:20:00,64.73,64.79,64.71,64.76,12037.0,61.3947,61.4516,61.3758,61.4232,12037.0
2023-09-22 12:25:00,64.76,64.76,64.7,64.73,10414.0,61.4232,61.4232,61.3663,61.3947,10414.0
2023-09-22 12:30:00,64.74,64.79,64.73,64.78,15964.0,61.4042,61.4516,61.3947,61.4421,15964.0
2023-09-22 12:35:00,64.79,64.89,64.78,64.89,5120.0,61.4516,61.5465,61.4421,61.5465,5120.0
2023-09-22 12:40:00,64.89,64.9,64.82,64.83,6745.0,61.5465,61.556,61.4801,61.4896,6745.0
2023-09-22 12:45:00,64.83,64.88,64.83,64.87,6496.0,61.4896,61.537,61.4896,61.5275,6496.0
2023-09-22 12:50:00,64.85,64.85,64.8,64.81,8284.0,61.5085,61.5085,61.4611,61.4706,8284.0
2023-09-22 12:55:00,64.83,64.85,64.78,64.79,13268.0,61.4896,61.5085,61.4421,61.4516,13268.0
2023-09-22 13:00:00,64.8,64.85,64.76,64.84,10133.0,61.4611,61.5085,61.4232,61.4991,10133.0
2023-09-22 13:05:00,64.86,64.88,64.78,64.78,10005.0,61.518,61.537,61.4421,61.4421,10005.0
2023-09-22 13:10:00,64.78,64.82,64.77,64.81,6342.0,61.4421,61.4801,61.4327,61.4706,6342.0
2023-09-22 13:15:00,64.81,64.82,64.76,64.79,8687.0,61.4706,61.4801,61.4232,61.4516,8687.0
2023-09-22 13:20:00,64.78,64.79,64.69,64.7,15231.0,61.4421,61.4516,61.3568,61.3663,15231.0
2023-09-22 13:25:00,64.71,64.71,64.66,64.66,23666.0,61.3758,61.3758,61.3283,61.3283,23666.0
2023-09-22 13:30:00,64.65,64.65,64.61,64.63,8771.0,61.3188,61.3188,61.2809,61.2999,8771.0
2023-09-22 13:35:00,64.63,64.67,64.5,64.53,14559.0,61.2999,61.3378,61.1766,61.205,14559.0
2023-09-22 13:40:00,64.53,64.55,64.47,64.52,5704.0,61.205,61.224,61.1481,61.1955,5704.0
2023-09-22 13:45:00,64.51,64.56,64.5,64.55,8725.0,61.1861,61.2335,61.1766,61.224,8725.0
2023-09-22 13:50:00,64.54,64.64,64.54,64.6,12458.0,61.2145,61.3094,61.2145,61.2714,12458.0
2023-09-22 13:55:00,64.61,64.63,64.59,64.59,6262.0,61.2809,61.2999,61.2619,61.2619,6262.0
2023-09-22 14:00:00,64.59,64.61,64.56,64.58,7760.0,61.2619,61.2809,61.2335,61.2525,7760.0
2023-09-22 14:05:00,64.57,64.62,64.56,64.62,14802.0,61.243,61.2904,61.2335,61.2904,14802.0
2023-09-22 14:10:00,64.62,64.62,64.54,64.56,13711.0,61.2904,61.2904,61.2145,61.2335,13711.0
2023-09-22 14:15:00,64.54,64.54,64.43,64.44,18273.0,61.2145,61.2145,61.1102,61.1197,18273.0
2023-09-22 14:20:00,64.42,64.49,64.42,64.48,15787.0,61.1007,61.1671,61.1007,61.1576,15787.0
2023-09-22 14:25:00,64.48,64.53,64.47,64.5,18182.0,61.1576,61.205,61.1481,61.1766,18182.0
2023-09-22 14:30:00,64.5,64.54,64.47,64.54,25439.0,61.1766,61.2145,61.1481,61.2145,25439.0
2023-09-22 14:35:00,64.56,64.57,64.49,64.5,12146.0,61.2335,61.243,61.1671,61.1766,12146.0
2023-09-22 14:40:00,64.5,64.53,64.42,64.43,11369.0,61.1766,61.205,61.1007,61.1102,11369.0
2023-09-22 14:45:00,64.42,64.51,64.42,64.51,9954.0,61.1007,61.1861,61.1007,61.1861,9954.0
2023-09-22 14:50:00,64.51,64.54,64.44,64.48,21674.0,61.1861,61.2145,61.1197,61.1576,21674.0
2023-09-22 14:55:00,64.48,64.52,64.45,64.48,11419.0,61.1576,61.1955,61.1292,61.1576,11419.0
2023-09-22 15:00:00,64.48,64.63,64.47,64.58,18126.0,61.1576,61.2999,61.1481,61.2525,18126.0
2023-09-22 15:05:00,64.56,64.7,64.55,64.7,25987.0,61.2335,61.3663,61.224,61.3663,25987.0
2023-09-22 15:10:00,64.7,64.71,64.64,64.66,31166.0,61.3663,61.3758,61.3094,61.3283,31166.0
2023-09-22 15:15:00,64.66,64.72,64.66,64.71,16424.0,61.3283,61.3852,61.3283,61.3758,16424.0
2023-09-22 15:20:00,64.71,64.8,64.67,64.76,26731.0,61.3758,61.4611,61.3378,61.4232,26731.0
2023-09-22 15:25:00,64.76,64.78,64.75,64.75,16563.0,61.4232,61.4421,61.4137,61.4137,16563.0
2023-09-22 15:30:00,64.75,64.78,64.63,64.64,37786.0,61.4137,61.4421,61.2999,61.3094,37786.0
2023-09-22 15:35:00,64.63,64.65,64.59,64.59,29801.0,61.2999,61.3188,61.2619,61.2619,29801.0
2023-09-22 15:40:00,64.59,64.6,64.39,64.39,35824.0,61.2619,61.2714,61.0722,61.0722,35824.0
2023-09-22 15:45:00,64.39,64.48,64.33,64.39,48126.0,61.0722,61.1576,61.0153,61.0722,48126.0
2023-09-22 15:50:00,64.38,64.44,64.33,64.42,86721.0,61.0628,61.1197,61.0153,61.1007,86721.0
2023-09-22 15:55:00,64.42,64.52,64.4,64.4,179130.0,61.1007,61.1955,61.0817,61.0817,179130.0
2023-09-25 09:30:00,64.12,64.4,64.05,64.29,51043.0,60.8162,61.0817,60.7498,60.9774,51043.0
2023-09-25 09:35:00,64.29,64.46,64.02,64.06,19991.0,60.9774,61.1386,60.7213,60.7592,19991.0
2023-09-25 09:40:00,64.09,64.3,64.09,64.27,10454.0,60.7877,60.9869,60.7877,60.9584,10454.0
2023-09-25 09:45:00,64.27,64.28,64.1,64.22,18125.0,60.9584,60.9679,60.7972,60.911,18125.0
2023-09-25 09:50:00,64.22,64.49,64.21,64.45,17710.0,60.911,61.1671,60.9015,61.1292,17710.0
2023-09-25 09:55:00,64.45,64.46,64.37,64.39,27654.0,61.1292,61.1386,61.0533,61.0722,27654.0
2023-09-25 10:00:00,64.38,64.38,64.19,64.2,13148.0,61.0628,61.0628,60.8825,60.892,13148.0
2023-09-25 10:05:00,64.19,64.21,64.14,64.17,10564.0,60.8825,60.9015,60.8351,60.8636,10564.0
2023-09-25 10:10:00,64.16,64.32,64.15,64.27,8033.0,60.8541,61.0058,60.8446,60.9584,8033.0
2023-09-25 10:15:00,64.26,64.31,64.19,64.22,17561.0,60.9489,60.9964,60.8825,60.911,17561.0
2023-09-25 10:20:00,64.21,64.31,64.2,64.24,13586.0,60.9015,60.9964,60.892,60.93,13586.0
2023-09-25 10:25:00,64.25,64.26,64.16,64.22,10415.0,60.9395,60.9489,60.8541,60.911,10415.0
2023-09-25 10:30:00,64.22,64.29,64.16,64.26,11400.0,60.911,60.9774,60.8541,60.9489,11400.0
2023-09-25 10:35:00,64.28,64.28,64.21,64.25,18093.0,60.9679,60.9679,60.9015,60.9395,18093.0
2023-09-25 10:40:00,64.26,64.26,64.12,64.19,20095.0,60.9489,60.9489,60.8162,60.8825,20095.0
2023-09-25 10:45:00,64.21,64.23,64.16,64.21,14245.0,60.9015,60.9205,60.8541,60.9015,14245.0
2023-09-25 10:50:00,64.2,64.24,64.19,64.19,10660.0,60.892,60.93,60.8825,60.8825,10660.0
2023-09-25 10:55:00,64.19,64.21,64.17,64.21,10266.0,60.8825,60.9015,60.8636,60.9015,10266.0
2023-09-25 11:00:00,64.2,64.21,64.13,64.2,21306.0,60.892,60.9015,60.8256,60.892,21306.0
2023-09-25 11:05:00,64.2,64.42,64.2,64.41,16422.0,60.892,61.1007,60.892,61.0912,16422.0
2023-09-25 11:10:00,64.42,64.42,64.37,64.39,21800.0,61.1007,61.1007,61.0533,61.0722,21800.0
2023-09-25 11:15:00,64.38,64.59,64.38,64.58,27783.0,61.0628,61.2619,61.0628,61.2525,27783.0
2023-09-25 11:20:00,64.62,64.68,64.61,64.67,6125.0,61.2904,61.3473,61.2809,61.3378,6125.0
2023-09-25 11:25:00,64.68,64.68,64.51,64.51,18850.0,61.3473,61.3473,61.1861,61.1861,18850.0
2023-09-25 11:30:00,64.52,64.56,64.51,64.56,12966.0,61.1955,61.2335,61.1861,61.2335,12966.0
2023-09-25 11:35:00,64.55,64.61,64.54,64.56,7390.0,61.224,61.2809,61.2145,61.2335,7390.0
2023-09-25 11:40:00,64.58,64.73,64.55,64.73,17981.0,61.2525,61.3947,61.224,61.3947,17981.0
2023-09-25 11:45:00,64.74,64.74,64.65,64.68,14217.0,61.4042,61.4042,61.3188,61.3473,14217.0
2023-09-25 11:50:00,64.69,64.7,64.61,64.63,13076.0,61.3568,61.3663,61.2809,61.2999,13076.0
2023-09-25 11:55:00,64.64,64.68,64.62,64.65,8764.0,61.3094,61.3473,61.2904,61.3188,8764.0
2023-09-25 12:00:00,64.65,64.69,64.62,64.64,10896.0,61.3188,61.3568,61.2904,61.3094,10896.0
2023-09-25 12:05:00,64.64,64.75,64.64,64.73,7288.0,61.3094,61.4137,61.3094,61.3947,7288.0
2023-09-25 12:10:00,64.73,64.77,64.72,64.72,14165.0,61.3947,61.4327,61.3852,61.3852,14165.0
2023-09-25 12:15:00,64.72,64.74,64.68,64.7,15508.0,61.3852,61.4042,61.3473,61.3663,15508.0
2023-09-25 12:20:00,64.7,64.73,64.69,64.72,11973.0,61.3663,61.3947,61.3568,61.3852,11973.0
2023-09-25 12:25:00,64.71,64.73,64.69,64.72,6377.0,61.3758,61.3947,61.3568,61.3852,6377.0
2023-09-25 12:30:00,64.72,64.73,64.69,64.7,4874.0,61.3852,61.3947,61.3568,61.3663,4874.0
2023-09-25 12:35:00,64.69,64.74,64.68,64.7,16531.0,61.3568,61.4042,61.3473,61.3663,16531.0
2023-09-25 12:40:00,64.69,64.71,64.67,64.68,7664.0,61.3568,61.3758,61.3378,61.3473,7664.0
2023-09-25 12:45:00,64.68,64.71,64.66,64.69,11525.0,61.3473,61.3758,61.3283,61.3568,11525.0
2023-09-25 12:50:00,64.68,64.71,64.59,64.7,11252.0,61.3473,61.3758,61.2619,61.3663,11252.0
2023-09-25 12:55:00,64.69,64.7,64.63,64.66,8499.0,61.3568,61.3663,61.2999,61.3283,8499.0
2023-09-25 13:00:00,64.65,64.66,64.61,64.64,5254.0,61.3188,61.3283,61.2809,61.3094,5254.0
2023-09-25 13:05:00,64.64,64.75,64.62,64.73,8722.0,61.3094,61.4137,61.2904,61.3947,8722.0
2023-09-25 13:10:00,64.73,64.77,64.72,64.76,7685.0,61.3947,61.4327,61.3852,61.4232,7685.0
2023-09-25 13:15:00,64.77,64.79,64.73,64.75,10878.0,61.4327,61.4516,61.3947,61.4137,10878.0
2023-09-25 13:20:00,64.76,64.83,64.73,64.78,41004.0,61.4232,61.4896,61.3947,61.4421,41004.0
2023-09-25 13:25:00,64.79,64.8,64.68,64.73,15280.0,61.4516,61.4611,61.3473,61.3947,15280.0
2023-09-25 13:30:00,64.76,64.79,64.71,64.77,17952.0,61.4232,61.4516,61.3758,61.4327,17952.0
2023-09-25 13:35:00,64.77,64.85,64.75,64.85,6032.0,61.4327,61.5085,61.4137,61.5085,6032.0
2023-09-25 13:40:00,64.84,64.88,64.83,64.86,7697.0,61.4991,61.537,61.4896,61.518,7697.0
2023-09-25 13:45:00,64.86,64.89,64.83,64.88,19239.0,61.518,61.5465,61.4896,61.537,19239.0
2023-09-25 13:50:00,64.88,64.93,64.84,64.93,15957.0,61.537,61.5844,61.4991,61.5844,15957.0
2023-09-25 13:55:00,64.94,64.95,64.92,64.94,9132.0,61.5939,61.6034,61.5749,61.5939,9132.0
2023-09-25 14:00:00,64.94,64.99,64.94,64.97,8674.0,61.5939,61.6413,61.5939,61.6224,8674.0
2023-09-25 14:05:00,64.98,64.99,64.92,64.93,15502.0,61.6318,61.6413,61.5749,61.5844,15502.0
2023-09-25 14:10:00,64.94,64.99,64.93,64.94,9417.0,61.5939,61.6413,61.5844,61.5939,9417.0
2023-09-25 14:15:00,64.94,64.95,64.89,64.9,10812.0,61.5939,61.6034,61.5465,61.556,10812.0
2023-09-25 14:20:00,64.9,64.9,64.84,64.84,10096.0,61.556,61.556,61.4991,61.4991,10096.0
2023-09-25 14:25:00,64.85,64.9,64.84,64.86,6842.0,61.5085,61.556,61.4991,61.518,6842.0
2023-09-25 14:30:00,64.85,64.85,64.8,64.84,6738.0,61.5085,61.5085,61.4611,61.4991,6738.0
2023-09-25 14:35:00,64.84,64.91,64.83,64.84,14746.0,61.4991,61.5654,61.4896,61.4991,14746.0
2023-09-25 14:40:00,64.83,64.89,64.82,64.85,11237.0,61.4896,61.5465,61.4801,61.5085,11237.0
2023-09-25 14:45:00,64.85,64.9,64.85,64.86,6632.0,61.5085,61.556,61.5085,61.518,6632.0
2023-09-25 14:50:00,64.86,64.88,64.83,64.87,11148.0,61.518,61.537,61.4896,61.5275,11148.0
2023-09-25 14:55:00,64.88,64.89,64.83,64.83,11742.0,61.537,61.5465,61.4896,61.4896,11742.0
2023-09-25 15:00:00,64.84,64.85,64.71,64.76,28857.0,61.4991,61.5085,61.3758,61.4232,28857.0
2023-09-25 15:05:00,64.76,64.77,64.71,64.72,12358.0,61.4232,61.4327,61.3758,61.3852,12358.0
2023-09-25 15:10:00,64.72,64.81,64.71,64.81,17545.0,61.3852,61.4706,61.3758,61.4706,17545.0
2023-09-25 15:15:00,64.8,64.95,64.8,64.94,27249.0,61.4611,61.6034,61.4611,61.5939,27249.0
2023-09-25 15:20:00,64.95,64.95,64.85,64.86,29441.0,61.6034,61.6034,61.5085,61.518,29441.0
2023-09-25 15:25:00,64.85,64.85,64.78,64.82,16993.0,61.5085,61.5085,61.4421,61.4801,16993.0
2023-09-25 15:30:00,64.82,64.88,64.8,64.84,22780.0,61.4801,61.537,61.4611,61.4991,22780.0
2023-09-25 15:35:00,64.84,64.89,64.82,64.87,18012.0,61.4991,61.5465,61.4801,61.5275,18012.0
2023-09-25 15:40:00,64.88,64.88,64.81,64.81,33271.0,61.537,61.537,61.4706,61.4706,33271.0
2023-09-25 15:45:00,64.81,64.87,64.78,64.85,41810.0,61.4706,61.5275,61.4421,61.5085,41810.0
2023-09-25 15:50:00,64.84,64.92,64.82,64.83,74903.0,61.4991,61.5749,61.4801,61.4896,74903.0
2023-09-25 15:55:00,64.84,65.07,64.82,65.05,241578.0,61.4991,61.7172,61.4801,61.6982,241578.0
2023-09-26 09:30:00,64.55,64.9,64.51,64.79,30369.0,61.224,61.556,61.1861,61.4516,30369.0
2023-09-26 09:35:00,64.79,64.9,64.76,64.86,12355.0,61.4516,61.556,61.4232,61.518,12355.0
2023-09-26 09:40:00,64.86,65.05,64.77,65.04,18736.0,61.518,61.6982,61.4327,61.6888,18736.0
2023-09-26 09:45:00,65.03,65.04,64.85,64.94,14185.0,61.6793,61.6888,61.5085,61.5939,14185.0
2023-09-26 09:50:00,64.93,64.95,64.77,64.82,11922.0,61.5844,61.6034,61.4327,61.4801,11922.0
2023-09-26 09:55:00,64.81,64.93,64.8,64.92,58975.0,61.4706,61.5844,61.4611,61.5749,58975.0
2023-09-26 10:00:00,64.91,64.97,64.78,64.8,15753.0,61.5654,61.6224,61.4421,61.4611,15753.0
2023-09-26 10:05:00,64.8,64.9,64.77,64.84,14552.0,61.4611,61.556,61.4327,61.4991,14552.0
2023-09-26 10:10:00,64.85,64.87,64.75,64.76,9714.0,61.5085,61.5275,61.4137,61.4232,9714.0
2023-09-26 10:15:00,64.75,64.75,64.67,64.7,25033.0,61.4137,61.4137,61.3378,61.3663,25033.0
2023-09-26 10:20:00,64.69,64.87,64.67,64.8,15342.0,61.3568,61.5275,61.3378,61.4611,15342.0
2023-09-26 10:25:00,64.8,64.86,64.76,64.84,10735.0,61.4611,61.518,61.4232,61.4991,10735.0
2023-09-26 10:30:00,64.78,64.82,64.67,64.67,18058.0,61.4421,61.4801,61.3378,61.3378,18058.0
2023-09-26 10:35:00,64.67,64.68,64.59,64.64,60268.0,61.3378,61.3473,61.2619,61.3094,60268.0
2023-09-26 10:40:00,64.64,64.75,64.62,64.73,14339.0,61.3094,61.4137,61.2904,61.3947,14339.0
2023-09-26 10:45:00,64.72,64.75,64.61,64.65,14228.0,61.3852,61.4137,61.2809,61.3188,14228.0
2023-09-26 10:50:00,64.63,64.64,64.59,64.63,11724.0,61.2999,61.3094,61.2619,61.2999,11724.0
2023-09-26 10:55:00,64.63,64.7,64.56,64.68,22278.0,61.2999,61.3663,61.2335,61.3473,22278.0
2023-09-26 11:00:00,64.69,64.74,64.62,64.63,13771.0,61.3568,61.4042,61.2904,61.2999,13771.0
2023-09-26 11:05:00,64.63,64.64,64.5,64.53,30161.0,61.2999,61.3094,61.1766,61.205,30161.0
2023-09-26 11:10:00,64.53,64.55,64.51,64.53,19981.0,61.205,61.224,61.1861,61.205,19981.0
2023-09-26 11:15:00,64.53,64.54,64.41,64.41,13350.0,61.205,61.2145,61.0912,61.0912,13350.0
2023-09-26 11:20:00,64.39,64.4,64.28,64.28,13448.0,61.0722,61.0817,60.9679,60.9679,13448.0
2023-09-26 11:25:00,64.29,64.34,63.99,64.01,100554.0,60.9774,61.0248,60.6929,60.7118,100554.0
2023-09-26 11:30:00,64.0,64.03,63.9,64.0,40179.0,60.7023,60.7308,60.6075,60.7023,40179.0
2023-09-26 11:35:00,64.0,64.01,63.89,63.89,27691.0,60.7023,60.7118,60.598,60.598,27691.0
2023-09-26 11:40:00,63.89,63.9,63.7,63.7,124551.0,60.598,60.6075,60.4178,60.4178,124551.0
2023-09-26 11:45:00,63.7,63.77,63.62,63.68,64772.0,60.4178,60.4842,60.3419,60.3988,64772.0
2023-09-26 11:50:00,63.7,63.91,63.64,63.85,32500.0,60.4178,60.617,60.3609,60.5601,32500.0
2023-09-26 11:55:00,63.84,63.91,63.82,63.86,58279.0,60.5506,60.617,60.5316,60.5696,58279.0
2023-09-26 12:00:00,63.85,63.94,63.84,63.89,20197.0,60.5601,60.6454,60.5506,60.598,20197.0
2023-09-26 12:05:00,63.9,64.02,63.88,64.02,19191.0,60.6075,60.7213,60.5885,60.7213,19191.0
2023-09-26 12:10:00,64.01,64.05,63.98,63.99,40435.0,60.7118,60.7498,60.6834,60.6929,40435.0
2023-09-26 12:15:00,63.99,64.06,63.96,64.0,21024.0,60.6929,60.7592,60.6644,60.7023,21024.0
2023-09-26 12:20:00,63.99,64.05,63.99,64.03,38698.0,60.6929,60.7498,60.6929,60.7308,38698.0
2023-09-26 12:25:00,64.03,64.04,63.95,63.98,23698.0,60.7308,60.7403,60.6549,60.6834,23698.0
2023-09-26 12:30:00,63.99,64.02,63.93,64.0,25389.0,60.6929,60.7213,60.6359,60.7023,25389.0
2023-09-26 12:35:00,64.02,64.05,64.0,64.01,26979.0,60.7213,60.7498,60.7023,60.7118,26979.0
2023-09-26 12:40:00,64.0,64.07,63.98,63.99,29481.0,60.7023,60.7687,60.6834,60.6929,29481.0
2023-09-26 12:45:00,63.98,63.99,63.96,63.99,15220.0,60.6834,60.6929,60.6644,60.6929,15220.0
2023-09-26 12:50:00,63.97,63.98,63.94,63.95,14977.0,60.6739,60.6834,60.6454,60.6549,14977.0
2023-09-26 12:55:00,63.94,63.94,63.87,63.88,13171.0,60.6454,60.6454,60.579,60.5885,13171.0
2023-09-26 13:00:00,63.88,63.9,63.84,63.84,26545.0,60.5885,60.6075,60.5506,60.5506,26545.0
2023-09-26 13:05:00,63.84,63.87,63.71,63.84,68747.0,60.5506,60.579,60.4273,60.5506,68747.0
2023-09-26 13:10:00,63.84,63.88,63.8,63.83,16797.0,60.5506,60.5885,60.5126,60.5411,16797.0
2023-09-26 13:15:00,63.82,63.86,63.74,63.74,37925.0,60.5316,60.5696,60.4557,60.4557,37925.0
2023-09-26 13:20:00,63.74,63.76,63.72,63.73,16909.0,60.4557,60.4747,60.4368,60.4462,16909.0
2023-09-26 13:25:00,63.72,63.72,63.57,63.57,61775.0,60.4368,60.4368,60.2945,60.2945,61775.0
2023-09-26 13:30:00,63.57,63.59,63.51,63.52,23854.0,60.2945,60.3135,60.2376,60.2471,23854.0
2023-09-26 13:35:00,63.51,63.52,63.42,63.44,42558.0,60.2376,60.2471,60.1522,60.1712,42558.0
2023-09-26 13:40:00,63.44,63.49,63.42,63.44,21821.0,60.1712,60.2186,60.1522,60.1712,21821.0
2023-09-26 13:45:00,63.44,63.47,63.38,63.41,27695.0,60.1712,60.1996,60.1143,60.1427,27695.0
2023-09-26 13:50:00,63.42,63.5,63.38,63.45,44229.0,60.1522,60.2281,60.1143,60.1807,44229.0
2023-09-26 13:55:00,63.45,63.46,63.41,63.45,22219.0,60.1807,60.1902,60.1427,60.1807,22219.0
2023-09-26 14:00:00,63.45,63.46,63.35,63.38,91322.0,60.1807,60.1902,60.0858,60.1143,91322.0
2023-09-26 14:05:00,63.37,63.38,63.34,63.37,16810.0,60.1048,60.1143,60.0763,60.1048,16810.0
2023-09-26 14:10:00,63.38,63.4,63.33,63.37,27495.0,60.1143,60.1333,60.0669,60.1048,27495.0
2023-09-26 14:15:00,63.36,63.42,63.33,63.33,17251.0,60.0953,60.1522,60.0669,60.0669,17251.0
2023-09-26 14:20:00,63.33,63.43,63.33,63.35,51480.0,60.0669,60.1617,60.0669,60.0858,51480.0
2023-09-26 14:25:00,63.35,63.35,63.22,63.25,82364.0,60.0858,60.0858,59.9625,59.991,82364.0
2023-09-26 14:30:00,63.23,63.28,63.2,63.22,28707.0,59.972,60.0194,59.9436,59.9625,28707.0
2023-09-26 14:35:00,63.22,63.24,63.2,63.22,49019.0,59.9625,59.9815,59.9436,59.9625,49019.0
2023-09-26 14:40:00,63.22,63.26,63.2,63.21,31702.0,59.9625,60.0005,59.9436,59.953,31702.0
2023-09-26 14:45:00,63.21,63.23,63.14,63.16,63384.0,59.953,59.972,59.8866,59.9056,63384.0
2023-09-26 14:50:00,63.16,63.19,63.14,63.18,26964.0,59.9056,59.9341,59.8866,59.9246,26964.0
2023-09-26 14:55:00,63.17,63.21,63.17,63.18,60364.0,59.9151,59.953,59.9151,59.9246,60364.0
2023-09-26 15:00:00,63.17,63.28,63.15,63.25,60620.0,59.9151,60.0194,59.8961,59.991,60620.0
2023-09-26 15:05:00,63.25,63.33,63.23,63.32,35107.0,59.991,60.0669,59.972,60.0574,35107.0
2023-09-26 15:10:00,63.31,63.32,63.27,63.31,55840.0,60.0479,60.0574,60.01,60.0479,55840.0
2023-09-26 15:15:00,63.31,63.32,63.2,63.2,39599.0,60.0479,60.0574,59.9436,59.9436,39599.0
2023-09-26 15:20:00,63.2,63.25,63.19,63.23,31270.0,59.9436,59.991,59.9341,59.972,31270.0
2023-09-26 15:25:00,63.23,63.31,63.21,63.28,39626.0,59.972,60.0479,59.953,60.0194,39626.0
2023-09-26 15:30:00,63.27,63.3,63.2,63.21,67449.0,60.01,60.0384,59.9436,59.953,67449.0
2023-09-26 15:35:00,63.21,63.22,63.16,63.19,74616.0,59.953,59.9625,59.9056,59.9341,74616.0
2023-09-26 15:40:00,63.19,63.28,63.15,63.28,71297.0,59.9341,60.0194,59.8961,60.0194,71297.0
2023-09-26 15:45:00,63.27,63.27,63.18,63.19,75950.0,60.01,60.01,59.9246,59.9341,75950.0
2023-09-26 15:50:00,63.18,63.23,63.1,63.21,139135.0,59.9246,59.972,59.8487,59.953,139135.0
2023-09-26 15:55:00,63.21,63.21,63.04,63.05,358174.0,59.953,59.953,59.7918,59.8013,358174.0
2023-09-27 09:30:00,63.18,63.37,63.16,63.28,37002.0,59.9246,60.1048,59.9056,60.0194,37002.0
2023-09-27 09:35:00,63.22,63.22,62.85,62.86,33728.0,59.9625,59.9625,59.6116,59.6211,33728.0
2023-09-27 09:40:00,62.85,62.86,62.28,62.61,232752.0,59.6116,59.6211,59.071,59.384,232752.0
2023-09-27 09:45:00,62.58,62.66,62.48,62.5,41053.0,59.3555,59.4314,59.2607,59.2796,41053.0
2023-09-27 09:50:00,62.49,62.6,62.45,62.45,36362.0,59.2701,59.3745,59.2322,59.2322,36362.0
2023-09-27 09:55:00,62.44,62.62,62.37,62.59,41928.0,59.2227,59.3934,59.1563,59.365,41928.0
2023-09-27 10:00:00,62.58,62.76,62.56,62.71,94918.0,59.3555,59.5262,59.3365,59.4788,94918.0
2023-09-27 10:05:00,62.7,62.83,62.69,62.8,59797.0,59.4693,59.5926,59.4598,59.5642,59797.0
2023-09-27 10:10:00,62.81,62.84,62.62,62.62,22484.0,59.5737,59.6021,59.3934,59.3934,22484.0
2023-09-27 10:15:00,62.62,62.63,62.54,62.62,22921.0,59.3934,59.4029,59.3176,59.3934,22921.0
2023-09-27 10:20:00,62.63,62.81,62.61,62.8,34651.0,59.4029,59.5737,59.384,59.5642,34651.0
2023-09-27 10:25:00,62.8,62.83,62.65,62.66,20269.0,59.5642,59.5926,59.4219,59.4314,20269.0
2023-09-27 10:30:00,62.66,62.66,62.5,62.55,30282.0,59.4314,59.4314,59.2796,59.3271,30282.0
2023-09-27 10:35:00,62.55,62.59,62.51,62.57,54499.0,59.3271,59.365,59.2891,59.346,54499.0
2023-09-27 10:40:00,62.56,62.68,62.49,62.67,31036.0,59.3365,59.4504,59.2701,59.4409,31036.0
2023-09-27 10:45:00,62.68,62.69,62.52,62.6,37849.0,59.4504,59.4598,59.2986,59.3745,37849.0
2023-09-27 10:50:00,62.6,62.62,62.35,62.4,38776.0,59.3745,59.3934,59.1374,59.1848,38776.0
2023-09-27 10:55:00,62.41,62.43,62.3,62.32,29787.0,59.1943,59.2132,59.0899,59.1089,29787.0
2023-09-27 11:00:00,62.31,62.47,62.25,62.44,48653.0,59.0994,59.2512,59.0425,59.2227,48653.0
2023-09-27 11:05:00,62.44,62.48,62.39,62.43,25249.0,59.2227,59.2607,59.1753,59.2132,25249.0
2023-09-27 11:10:00,62.42,62.49,62.38,62.43,28796.0,59.2037,59.2701,59.1658,59.2132,28796.0
2023-09-27 11:15:00,62.43,62.43,62.32,62.34,26870.0,59.2132,59.2132,59.1089,59.1279,26870.0
2023-09-27 11:20:00,62.35,62.39,62.27,62.28,30200.0,59.1374,59.1753,59.0615,59.071,30200.0
2023-09-27 11:25:00,62.28,62.34,62.26,62.33,40638.0,59.071,59.1279,59.052,59.1184,40638.0
2023-09-27 11:30:00,62.33,62.36,62.31,62.33,40545.0,59.1184,59.1468,59.0994,59.1184,40545.0
2023-09-27 11:35:00,62.33,62.4,62.3,62.3,55513.0,59.1184,59.1848,59.0899,59.0899,55513.0
2023-09-27 11:40:00,62.29,62.31,62.21,62.24,43284.0,59.0804,59.0994,59.0046,59.033,43284.0
2023-09-27 11:45:00,62.23,62.26,62.18,62.25,32209.0,59.0235,59.052,58.9761,59.0425,32209.0
2023-09-27 11:50:00,62.26,62.29,62.21,62.29,34716.0,59.052,59.0804,59.0046,59.0804,34716.0
2023-09-27 11:55:00,62.28,62.33,62.25,62.29,23625.0,59.071,59.1184,59.0425,59.0804,23625.0
2023-09-27 12:00:00,62.28,62.32,62.2,62.22,27077.0,59.071,59.1089,58.9951,59.0141,27077.0
2023-09-27 12:05:00,62.22,62.24,62.17,62.19,14324.0,59.0141,59.033,58.9666,58.9856,14324.0
2023-09-27 12:10:00,62.2,62.3,62.19,62.24,22930.0,58.9951,59.0899,58.9856,59.033,22930.0
2023-09-27 12:15:00,62.23,62.33,62.21,62.3,20637.0,59.0235,59.1184,59.0046,59.0899,20637.0
2023-09-27 12:20:00,62.3,62.31,62.22,62.25,20028.0,59.0899,59.0994,59.0141,59.0425,20028.0
2023-09-27 12:25:00,62.24,62.28,62.19,62.24,78060.0,59.033,59.071,58.9856,59.033,78060.0
2023-09-27 12:30:00,62.25,62.41,62.25,62.41,16343.0,59.0425,59.1943,59.0425,59.1943,16343.0
2023-09-27 12:35:00,62.41,62.43,62.37,62.41,16579.0,59.1943,59.2132,59.1563,59.1943,16579.0
2023-09-27 12:40:00,62.41,62.5,62.38,62.47,61377.0,59.1943,59.2796,59.1658,59.2512,61377.0
2023-09-27 12:45:00,62.47,62.58,62.46,62.57,24744.0,59.2512,59.3555,59.2417,59.346,24744.0
2023-09-27 12:50:00,62.57,62.62,62.57,62.58,14429.0,59.346,59.3934,59.346,59.3555,14429.0
2023-09-27 12:55:00,62.58,62.58,62.44,62.46,21517.0,59.3555,59.3555,59.2227,59.2417,21517.0
2023-09-27 13:00:00,62.45,62.52,62.44,62.5,13711.0,59.2322,59.2986,59.2227,59.2796,13711.0
2023-09-27 13:05:00,62.5,62.51,62.44,62.5,11805.0,59.2796,59.2891,59.2227,59.2796,11805.0
2023-09-27 13:10:00,62.5,62.59,62.49,62.49,44427.0,59.2796,59.365,59.2701,59.2701,44427.0
2023-09-27 13:15:00,62.49,62.53,62.47,62.53,17295.0,59.2701,59.3081,59.2512,59.3081,17295.0
2023-09-27 13:20:00,62.53,62.53,62.32,62.33,30045.0,59.3081,59.3081,59.1089,59.1184,30045.0
2023-09-27 13:25:00,62.33,62.33,62.1,62.13,81270.0,59.1184,59.1184,58.9002,58.9287,81270.0
2023-09-27 13:30:00,62.12,62.22,62.05,62.17,37652.0,58.9192,59.0141,58.8528,58.9666,37652.0
2023-09-27 13:35:00,62.17,62.2,62.08,62.17,38428.0,58.9666,58.9951,58.8813,58.9666,38428.0
2023-09-27 13:40:00,62.17,62.18,62.09,62.18,16084.0,58.9666,58.9761,58.8908,58.9761,16084.0
2023-09-27 13:45:00,62.18,62.2,62.13,62.18,23883.0,58.9761,58.9951,58.9287,58.9761,23883.0
2023-09-27 13:50:00,62.19,62.23,62.18,62.21,51989.0,58.9856,59.0235,58.9761,59.0046,51989.0
2023-09-27 13:55:00,62.2,62.28,62.18,62.23,26903.0,58.9951,59.071,58.9761,59.0235,26903.0
2023-09-27 14:00:00,62.23,62.27,62.18,62.25,22137.0,59.0235,59.0615,58.9761,59.0425,22137.0
2023-09-27 14:05:00,62.26,62.3,62.18,62.19,25924.0,59.052,59.0899,58.9761,58.9856,25924.0
2023-09-27 14:10:00,62.18,62.25,62.17,62.22,14757.0,58.9761,59.0425,58.9666,59.0141,14757.0
2023-09-27 14:15:00,62.21,62.24,62.19,62.2,24415.0,59.0046,59.033,58.9856,58.9951,24415.0
2023-09-27 14:20:00,62.2,62.23,62.16,62.22,27127.0,58.9951,59.0235,58.9571,59.0141,27127.0
2023-09-27 14:25:00,62.22,62.37,62.21,62.37,23019.0,59.0141,59.1563,59.0046,59.1563,23019.0
2023-09-27 14:30:00,62.39,62.6,62.39,62.54,17915.0,59.1753,59.3745,59.1753,59.3176,17915.0
2023-09-27 14:35:00,62.55,62.67,62.55,62.66,24080.0,59.3271,59.4409,59.3271,59.4314,24080.0
2023-09-27 14:40:00,62.66,62.79,62.63,62.78,23992.0,59.4314,59.5547,59.4029,59.5452,23992.0
2023-09-27 14:45:00,62.79,62.82,62.67,62.67,27354.0,59.5547,59.5831,59.4409,59.4409,27354.0
2023-09-27 14:50:00,62.67,62.82,62.65,62.8,18303.0,59.4409,59.5831,59.4219,59.5642,18303.0
2023-09-27 14:55:00,62.8,62.81,62.73,62.76,21762.0,59.5642,59.5737,59.4978,59.5262,21762.0
2023-09-27 15:00:00,62.74,62.88,62.73,62.88,20203.0,59.5073,59.64,59.4978,59.64,20203.0
2023-09-27 15:05:00,62.89,62.94,62.81,62.91,59726.0,59.6495,59.697,59.5737,59.6685,59726.0
2023-09-27 15:10:00,62.91,62.93,62.81,62.81,30917.0,59.6685,59.6875,59.5737,59.5737,30917.0
2023-09-27 15:15:00,62.8,62.82,62.73,62.78,29764.0,59.5642,59.5831,59.4978,59.5452,29764.0
2023-09-27 15:20:00,62.77,62.88,62.77,62.83,38278.0,59.5357,59.64,59.5357,59.5926,38278.0
2023-09-27 15:25:00,62.83,62.88,62.77,62.79,52647.0,59.5926,59.64,59.5357,59.5547,52647.0
2023-09-27 15:30:00,62.78,62.79,62.69,62.77,42098.0,59.5452,59.5547,59.4598,59.5357,42098.0
2023-09-27 15:35:00,62.76,62.81,62.71,62.77,37389.0,59.5262,59.5737,59.4788,59.5357,37389.0
2023-09-27 15:40:00,62.78,62.79,62.54,62.61,35164.0,59.5452,59.5547,59.3176,59.384,35164.0
2023-09-27 15:45:00,62.6,62.74,62.57,62.73,74980.0,59.3745,59.5073,59.346,59.4978,74980.0
2023-09-27 15:50:00,62.73,62.85,62.71,62.8,88209.0,59.4978,59.6116,59.4788,59.5642,88209.0
2023-09-27 15:55:00,62.8,62.84,62.76,62.81,205823.0,59.5642,59.6021,59.5262,59.5737,205823.0
2023-09-28 09:30:00,62.67,63.27,62.64,63.21,62935.0,59.4409,60.01,59.4124,59.953,62935.0
2023-09-28 09:35:00,63.22,63.29,63.09,63.23,26417.0,59.9625,60.0289,59.8392,59.972,26417.0
2023-09-28 09:40:00,63.23,63.23,63.0,63.04,18016.0,59.972,59.972,59.7539,59.7918,18016.0
2023-09-28 09:45:00,63.04,63.16,62.96,63.05,14510.0,59.7918,59.9056,59.7159,59.8013,14510.0
2023-09-28 09:50:00,63.06,63.11,62.99,63.1,34637.0,59.8108,59.8582,59.7444,59.8487,34637.0
2023-09-28 09:55:00,63.07,63.12,63.03,63.08,21780.0,59.8203,59.8677,59.7823,59.8297,21780.0
2023-09-28 10:00:00,63.11,63.21,63.09,63.17,24991.0,59.8582,59.953,59.8392,59.9151,24991.0
2023-09-28 10:05:00,63.18,63.27,63.12,63.25,33292.0,59.9246,60.01,59.8677,59.991,33292.0
2023-09-28 10:10:00,63.23,63.33,63.21,63.31,24391.0,59.972,60.0669,59.953,60.0479,24391.0
2023-09-28 10:15:00,63.31,63.33,63.12,63.2,31658.0,60.0479,60.0669,59.8677,59.9436,31658.0
2023-09-28 10:20:00,63.2,63.28,63.1,63.15,25444.0,59.9436,60.0194,59.8487,59.8961,25444.0
2023-09-28 10:25:00,63.16,63.17,63.07,63.09,10694.0,59.9056,59.9151,59.8203,59.8392,10694.0
2023-09-28 10:30:00,63.1,63.1,62.91,63.02,24532.0,59.8487,59.8487,59.6685,59.7728,24532.0
2023-09-28 10:35:00,63.03,63.18,63.03,63.08,22663.0,59.7823,59.9246,59.7823,59.8297,22663.0
2023-09-28 10:40:00,63.1,63.13,62.95,63.1,19006.0,59.8487,59.8772,59.7064,59.8487,19006.0
2023-09-28 10:45:00,63.07,63.09,63.0,63.01,31888.0,59.8203,59.8392,59.7539,59.7633,31888.0
2023-09-28 10:50:00,63.02,63.1,62.99,63.03,41289.0,59.7728,59.8487,59.7444,59.7823,41289.0
2023-09-28 10:55:00,63.02,63.06,62.98,63.0,13114.0,59.7728,59.8108,59.7349,59.7539,13114.0
2023-09-28 11:00:00,63.0,63.04,62.97,63.0,14498.0,59.7539,59.7918,59.7254,59.7539,14498.0
2023-09-28 11:05:00,63.0,63.07,62.98,63.03,12197.0,59.7539,59.8203,59.7349,59.7823,12197.0
2023-09-28 11:10:00,63.02,63.03,62.95,62.98,14846.0,59.7728,59.7823,59.7064,59.7349,14846.0
2023-09-28 11:15:00,62.97,62.97,62.86,62.87,14457.0,59.7254,59.7254,59.6211,59.6306,14457.0
2023-09-28 11:20:00,62.88,63.0,62.87,62.99,23290.0,59.64,59.7539,59.6306,59.7444,23290.0
2023-09-28 11:25:00,62.99,63.08,62.97,63.05,23673.0,59.7444,59.8297,59.7254,59.8013,23673.0
2023-09-28 11:30:00,63.06,63.08,62.95,62.95,34944.0,59.8108,59.8297,59.7064,59.7064,34944.0
2023-09-28 11:35:00,62.95,63.06,62.95,63.02,15131.0,59.7064,59.8108,59.7064,59.7728,15131.0
2023-09-28 11:40:00,63.01,63.16,63.0,63.12,17273.0,59.7633,59.9056,59.7539,59.8677,17273.0
2023-09-28 11:45:00,63.14,63.21,63.09,63.14,19882.0,59.8866,59.953,59.8392,59.8866,19882.0
2023-09-28 11:50:00,63.15,63.26,63.14,63.18,22243.0,59.8961,60.0005,59.8866,59.9246,22243.0
2023-09-28 11:55:00,63.19,63.19,63.13,63.13,11533.0,59.9341,59.9341,59.8772,59.8772,11533.0
2023-09-28 12:00:00,63.12,63.12,63.03,63.07,7847.0,59.8677,59.8677,59.7823,59.8203,7847.0
2023-09-28 12:05:00,63.08,63.12,63.03,63.1,8140.0,59.8297,59.8677,59.7823,59.8487,8140.0
2023-09-28 12:10:00,63.13,63.13,63.06,63.06,13418.0,59.8772,59.8772,59.8108,59.8108,13418.0
2023-09-28 12:15:00,63.07,63.07,63.01,63.03,13611.0,59.8203,59.8203,59.7633,59.7823,13611.0
2023-09-28 12:20:00,63.05,63.07,62.99,63.0,9649.0,59.8013,59.8203,59.7444,59.7539,9649.0
2023-09-28 12:25:00,63.02,63.12,62.97,63.11,21151.0,59.7728,59.8677,59.7254,59.8582,21151.0
2023-09-28 12:30:00,63.11,63.12,62.97,62.98,17660.0,59.8582,59.8677,59.7254,59.7349,17660.0
2023-09-28 12:35:00,62.99,63.04,62.97,63.01,17943.0,59.7444,59.7918,59.7254,59.7633,17943.0
2023-09-28 12:40:00,63.02,63.06,63.0,63.05,19525.0,59.7728,59.8108,59.7539,59.8013,19525.0
2023-09-28 12:45:00,63.06,63.06,62.89,62.91,20555.0,59.8108,59.8108,59.6495,59.6685,20555.0
2023-09-28 12:50:00,62.9,62.95,62.82,62.82,10790.0,59.659,59.7064,59.5831,59.5831,10790.0
2023-09-28 12:55:00,62.81,62.93,62.81,62.88,19292.0,59.5737,59.6875,59.5737,59.64,19292.0
2023-09-28 13:00:00,62.88,62.93,62.85,62.87,10974.0,59.64,59.6875,59.6116,59.6306,10974.0
2023-09-28 13:05:00,62.86,62.91,62.8,62.87,21816.0,59.6211,59.6685,59.5642,59.6306,21816.0
2023-09-28 13:10:00,62.87,62.92,62.86,62.91,10299.0,59.6306,59.678,59.6211,59.6685,10299.0
2023-09-28 13:15:00,62.91,62.92,62.86,62.87,12001.0,59.6685,59.678,59.6211,59.6306,12001.0
2023-09-28 13:20:00,62.86,62.95,62.85,62.91,15714.0,59.6211,59.7064,59.6116,59.6685,15714.0
2023-09-28 13:25:00,62.92,62.93,62.83,62.83,12075.0,59.678,59.6875,59.5926,59.5926,12075.0
2023-09-28 13:30:00,62.83,62.83,62.7,62.73,18711.0,59.5926,59.5926,59.4693,59.4978,18711.0
2023-09-28 13:35:00,62.73,62.85,62.72,62.84,8907.0,59.4978,59.6116,59.4883,59.6021,8907.0
2023-09-28 13:40:00,62.84,62.84,62.78,62.8,8952.0,59.6021,59.6021,59.5452,59.5642,8952.0
2023-09-28 13:45:00,62.8,62.87,62.79,62.85,7120.0,59.5642,59.6306,59.5547,59.6116,7120.0
2023-09-28 13:50:00,62.87,62.87,62.79,62.84,7697.0,59.6306,59.6306,59.5547,59.6021,7697.0
2023-09-28 13:55:00,62.83,62.84,62.76,62.8,23926.0,59.5926,59.6021,59.5262,59.5642,23926.0
2023-09-28 14:00:00,62.82,62.84,62.75,62.76,11911.0,59.5831,59.6021,59.5167,59.5262,11911.0
2023-09-28 14:05:00,62.76,62.91,62.76,62.91,13951.0,59.5262,59.6685,59.5262,59.6685,13951.0
2023-09-28 14:10:00,62.91,63.0,62.89,62.94,28558.0,59.6685,59.7539,59.6495,59.697,28558.0
2023-09-28 14:15:00,62.94,62.97,62.89,62.9,130450.0,59.697,59.7254,59.6495,59.659,130450.0
2023-09-28 14:20:00,62.9,62.92,62.84,62.87,23462.0,59.659,59.678,59.6021,59.6306,23462.0
2023-09-28 14:25:00,62.87,62.9,62.85,62.87,12741.0,59.6306,59.659,59.6116,59.6306,12741.0
2023-09-28 14:30:00,62.86,62.89,62.79,62.79,16910.0,59.6211,59.6495,59.5547,59.5547,16910.0
2023-09-28 14:35:00,62.77,62.78,62.69,62.77,16152.0,59.5357,59.5452,59.4598,59.5357,16152.0
2023-09-28 14:40:00,62.77,62.89,62.74,62.87,13305.0,59.5357,59.6495,59.5073,59.6306,13305.0
2023-09-28 14:45:00,62.86,62.89,62.83,62.87,8780.0,59.6211,59.6495,59.5926,59.6306,8780.0
2023-09-28 14:50:00,62.87,62.89,62.86,62.89,23134.0,59.6306,59.6495,59.6211,59.6495,23134.0
2023-09-28 14:55:00,62.89,62.89,62.85,62.89,53054.0,59.6495,59.6495,59.6116,59.6495,53054.0
2023-09-28 15:00:00,62.89,62.98,62.88,62.96,49589.0,59.6495,59.7349,59.64,59.7159,49589.0
2023-09-28 15:05:00,62.96,62.98,62.9,62.95,45093.0,59.7159,59.7349,59.659,59.7064,45093.0
2023-09-28 15:10:00,62.94,63.03,62.9,63.02,130780.0,59.697,59.7823,59.659,59.7728,130780.0
2023-09-28 15:15:00,63.04,63.04,62.97,62.97,69343.0,59.7918,59.7918,59.7254,59.7254,69343.0
2023-09-28 15:20:00,62.97,63.04,62.97,63.0,43078.0,59.7254,59.7918,59.7254,59.7539,43078.0
2023-09-28 15:25:00,63.0,63.02,62.93,62.94,55522.0,59.7539,59.7728,59.6875,59.697,55522.0
2023-09-28 15:30:00,62.95,62.95,62.81,62.84,26491.0,59.7064,59.7064,59.5737,59.6021,26491.0
2023-09-28 15:35:00,62.83,62.86,62.69,62.7,62544.0,59.5926,59.6211,59.4598,59.4693,62544.0
2023-09-28 15:40:00,62.68,62.85,62.65,62.85,39928.0,59.4504,59.6116,59.4219,59.6116,39928.0
2023-09-28 15:45:00,62.84,62.92,62.79,62.82,54174.0,59.6021,59.678,59.5547,59.5831,54174.0
2023-09-28 15:50:00,62.81,62.9,62.79,62.83,104096.0,59.5737,59.659,59.5547,59.5926,104096.0
2023-09-28 15:55:00,62.82,62.91,62.81,62.89,315979.0,59.5831,59.6685,59.5737,59.6495,315979.0
2023-09-29 09:30:00,63.09,63.39,63.03,63.36,44708.0,59.8392,60.1238,59.7823,60.0953,44708.0
2023-09-29 09:35:00,63.39,63.6,63.28,63.6,77120.0,60.1238,60.3229,60.0194,60.3229,77120.0
2023-09-29 09:40:00,63.62,63.62,63.23,63.23,43486.0,60.3419,60.3419,59.972,59.972,43486.0
2023-09-29 09:45:00,63.24,63.24,62.99,63.11,27075.0,59.9815,59.9815,59.7444,59.8582,27075.0
2023-09-29 09:50:00,63.1,63.18,63.05,63.07,15849.0,59.8487,59.9246,59.8013,59.8203,15849.0
2023-09-29 09:55:00,63.1,63.16,63.09,63.12,13826.0,59.8487,59.9056,59.8392,59.8677,13826.0
2023-09-29 10:00:00,63.14,63.16,62.96,62.99,25957.0,59.8866,59.9056,59.7159,59.7444,25957.0
2023-09-29 10:05:00,62.99,63.08,62.95,63.06,9422.0,59.7444,59.8297,59.7064,59.8108,9422.0
2023-09-29 10:10:00,63.08,63.08,62.87,62.88,29011.0,59.8297,59.8297,59.6306,59.64,29011.0
2023-09-29 10:15:00,62.91,62.94,62.78,62.87,33712.0,59.6685,59.697,59.5452,59.6306,33712.0
2023-09-29 10:20:00,62.87,62.93,62.84,62.85,14821.0,59.6306,59.6875,59.6021,59.6116,14821.0
2023-09-29 10:25:00,62.85,62.93,62.85,62.9,20467.0,59.6116,59.6875,59.6116,59.659,20467.0
2023-09-29 10:30:00,62.91,63.03,62.88,63.03,12479.0,59.6685,59.7823,59.64,59.7823,12479.0
2023-09-29 10:35:00,63.06,63.12,62.99,63.05,21575.0,59.8108,59.8677,59.7444,59.8013,21575.0
2023-09-29 10:40:00,63.04,63.12,63.04,63.1,14048.0,59.7918,59.8677,59.7918,59.8487,14048.0
2023-09-29 10:45:00,63.1,63.2,63.1,63.16,37638.0,59.8487,59.9436,59.8487,59.9056,37638.0
2023-09-29 10:50:00,63.17,63.29,63.17,63.29,25046.0,59.9151,60.0289,59.9151,60.0289,25046.0
2023-09-29 10:55:00,63.28,63.28,63.15,63.15,18704.0,60.0194,60.0194,59.8961,59.8961,18704.0
2023-09-29 11:00:00,63.17,63.19,63.09,63.1,10372.0,59.9151,59.9341,59.8392,59.8487,10372.0
2023-09-29 11:05:00,63.1,63.11,63.05,63.09,9643.0,59.8487,59.8582,59.8013,59.8392,9643.0
2023-09-29 11:10:00,63.1,63.29,63.1,63.25,16403.0,59.8487,60.0289,59.8487,59.991,16403.0
2023-09-29 11:15:00,63.25,63.41,63.24,63.37,20098.0,59.991,60.1427,59.9815,60.1048,20098.0
2023-09-29 11:20:00,63.37,63.54,63.31,63.52,19573.0,60.1048,60.266,60.0479,60.2471,19573.0
2023-09-29 11:25:00,63.51,63.53,63.26,63.26,27919.0,60.2376,60.2566,60.0005,60.0005,27919.0
2023-09-29 11:30:00,63.22,63.36,63.2,63.21,22830.0,59.9625,60.0953,59.9436,59.953,22830.0
2023-09-29 11:35:00,63.21,63.24,63.12,63.16,13014.0,59.953,59.9815,59.8677,59.9056,13014.0
2023-09-29 11:40:00,63.14,63.25,63.12,63.12,20372.0,59.8866,59.991,59.8677,59.8677,20372.0
2023-09-29 11:45:00,63.12,63.16,63.07,63.12,15187.0,59.8677,59.9056,59.8203,59.8677,15187.0
2023-09-29 11:50:00,63.12,63.21,63.11,63.19,44067.0,59.8677,59.953,59.8582,59.9341,44067.0
2023-09-29 11:55:00,63.18,63.31,63.18,63.29,14080.0,59.9246,60.0479,59.9246,60.0289,14080.0
2023-09-29 12:00:00,63.3,63.39,63.26,63.39,24552.0,60.0384,60.1238,60.0005,60.1238,24552.0
2023-09-29 12:05:00,63.4,63.57,63.39,63.53,13182.0,60.1333,60.2945,60.1238,60.2566,13182.0
2023-09-29 12:10:00,63.54,63.56,63.44,63.46,14661.0,60.266,60.285,60.1712,60.1902,14661.0
2023-09-29 12:15:00,63.44,63.55,63.38,63.51,29775.0,60.1712,60.2755,60.1143,60.2376,29775.0
2023-09-29 12:20:00,63.51,63.57,63.48,63.52,10697.0,60.2376,60.2945,60.2091,60.2471,10697.0
2023-09-29 12:25:00,63.5,63.57,63.49,63.52,10575.0,60.2281,60.2945,60.2186,60.2471,10575.0
2023-09-29 12:30:00,63.51,63.54,63.42,63.46,14646.0,60.2376,60.266,60.1522,60.1902,14646.0
2023-09-29 12:35:00,63.45,63.51,63.4,63.42,11919.0,60.1807,60.2376,60.1333,60.1522,11919.0
2023-09-29 12:40:00,63.42,63.5,63.41,63.46,8776.0,60.1522,60.2281,60.1427,60.1902,8776.0
2023-09-29 12:45:00,63.46,63.49,63.28,63.28,9805.0,60.1902,60.2186,60.0194,60.0194,9805.0
2023-09-29 12:50:00,63.3,63.3,63.17,63.17,7708.0,60.0384,60.0384,59.9151,59.9151,7708.0
2023-09-29 12:55:00,63.2,63.25,63.2,63.25,4488.0,59.9436,59.991,59.9436,59.991,4488.0
2023-09-29 13:00:00,63.25,63.26,62.98,63.05,18805.0,59.991,60.0005,59.7349,59.8013,18805.0
2023-09-29 13:05:00,63.04,63.04,62.91,62.94,6799.0,59.7918,59.7918,59.6685,59.697,6799.0
2023-09-29 13:10:00,62.93,62.97,62.89,62.91,7214.0,59.6875,59.7254,59.6495,59.6685,7214.0
2023-09-29 13:15:00,62.92,62.97,62.89,62.93,8523.0,59.678,59.7254,59.6495,59.6875,8523.0
2023-09-29 13:20:00,62.92,62.98,62.9,62.92,6956.0,59.678,59.7349,59.659,59.678,6956.0
2023-09-29 13:25:00,62.92,62.99,62.92,62.99,16637.0,59.678,59.7444,59.678,59.7444,16637.0
2023-09-29 13:30:00,62.99,63.01,62.95,62.96,13530.0,59.7444,59.7633,59.7064,59.7159,13530.0
2023-09-29 13:35:00,62.96,62.99,62.91,62.97,10571.0,59.7159,59.7444,59.6685,59.7254,10571.0
2023-09-29 13:40:00,62.97,63.06,62.95,63.02,10061.0,59.7254,59.8108,59.7064,59.7728,10061.0
2023-09-29 13:45:00,63.01,63.03,62.86,62.87,15925.0,59.7633,59.7823,59.6211,59.6306,15925.0
2023-09-29 13:50:00,62.86,62.89,62.79,62.84,8438.0,59.6211,59.6495,59.5547,59.6021,8438.0
2023-09-29 13:55:00,62.84,62.88,62.77,62.8,11099.0,59.6021,59.64,59.5357,59.5642,11099.0
2023-09-29 14:00:00,62.8,62.84,62.73,62.83,17102.0,59.5642,59.6021,59.4978,59.5926,17102.0
2023-09-29 14:05:00,62.83,62.86,62.75,62.76,26084.0,59.5926,59.6211,59.5167,59.5262,26084.0
2023-09-29 14:10:00,62.75,62.77,62.71,62.74,9420.0,59.5167,59.5357,59.4788,59.5073,9420.0
2023-09-29 14:15:00,62.74,62.8,62.74,62.77,12931.0,59.5073,59.5642,59.5073,59.5357,12931.0
2023-09-29 14:20:00,62.76,62.82,62.73,62.82,11450.0,59.5262,59.5831,59.4978,59.5831,11450.0
2023-09-29 14:25:00,62.83,62.9,62.78,62.79,18014.0,59.5926,59.659,59.5452,59.5547,18014.0
2023-09-29 14:30:00,62.78,62.83,62.75,62.8,13607.0,59.5452,59.5926,59.5167,59.5642,13607.0
2023-09-29 14:35:00,62.8,62.86,62.76,62.86,11851.0,59.5642,59.6211,59.5262,59.6211,11851.0
2023-09-29 14:40:00,62.87,63.03,62.86,63.02,23347.0,59.6306,59.7823,59.6211,59.7728,23347.0
2023-09-29 14:45:00,63.02,63.05,62.9,62.9,41395.0,59.7728,59.8013,59.659,59.659,41395.0
2023-09-29 14:50:00,62.92,62.93,62.87,62.92,14743.0,59.678,59.6875,59.6306,59.678,14743.0
2023-09-29 14:55:00,62.95,63.13,62.92,63.08,36104.0,59.7064,59.8772,59.678,59.8297,36104.0
2023-09-29 15:00:00,63.12,63.17,62.98,62.99,11537.0,59.8677,59.9151,59.7349,59.7444,11537.0
2023-09-29 15:05:00,62.99,63.08,62.99,63.01,13042.0,59.7444,59.8297,59.7444,59.7633,13042.0
2023-09-29 15:10:00,62.99,63.15,62.97,63.1,15886.0,59.7444,59.8961,59.7254,59.8487,15886.0
2023-09-29 15:15:00,63.12,63.17,63.09,63.13,17937.0,59.8677,59.9151,59.8392,59.8772,17937.0
2023-09-29 15:20:00,63.13,63.16,63.02,63.04,18296.0,59.8772,59.9056,59.7728,59.7918,18296.0
2023-09-29 15:25:00,63.04,63.06,62.96,63.01,13815.0,59.7918,59.8108,59.7159,59.7633,13815.0
2023-09-29 15:30:00,63.01,63.01,62.82,62.82,26498.0,59.7633,59.7633,59.5831,59.5831,26498.0
2023-09-29 15:35:00,62.82,62.94,62.78,62.94,21827.0,59.5831,59.697,59.5452,59.697,21827.0
2023-09-29 15:40:00,62.93,62.97,62.85,62.92,30431.0,59.6875,59.7254,59.6116,59.678,30431.0
2023-09-29 15:45:00,62.91,63.01,62.88,63.0,30584.0,59.6685,59.7633,59.64,59.7539,30584.0
2023-09-29 15:50:00,63.0,63.13,62.93,62.96,86739.0,59.7539,59.8772,59.6875,59.7159,86739.0
2023-09-29 15:55:00,62.98,62.98,62.82,62.92,148129.0,59.7349,59.7349,59.5831,59.678,148129.0
2023-10-02 09:30:00,62.48,62.76,62.31,62.47,55388.0,59.2607,59.5262,59.0994,59.2512,55388.0
2023-10-02 09:35:00,62.48,62.6,62.3,62.32,28933.0,59.2607,59.3745,59.0899,59.1089,28933.0
2023-10-02 09:40:00,62.3,62.3,62.07,62.07,21767.0,59.0899,59.0899,58.8718,58.8718,21767.0
2023-10-02 09:45:00,62.04,62.04,61.73,61.84,39530.0,58.8433,58.8433,58.5493,58.6536,39530.0
2023-10-02 09:50:00,61.83,61.91,61.68,61.91,22802.0,58.6441,58.72,58.5019,58.72,22802.0
2023-10-02 09:55:00,61.89,61.97,61.86,61.96,12362.0,58.7011,58.7769,58.6726,58.7675,12362.0
2023-10-02 10:00:00,61.93,62.1,61.88,62.03,24002.0,58.739,58.9002,58.6916,58.8338,24002.0
2023-10-02 10:05:00,62.03,62.09,62.0,62.06,32092.0,58.8338,58.8908,58.8054,58.8623,32092.0
2023-10-02 10:10:00,62.04,62.18,62.04,62.06,10847.0,58.8433,58.9761,58.8433,58.8623,10847.0
2023-10-02 10:15:00,62.07,62.24,62.07,62.17,14840.0,58.8718,59.033,58.8718,58.9666,14840.0
2023-10-02 10:20:00,62.16,62.2,62.07,62.18,11010.0,58.9571,58.9951,58.8718,58.9761,11010.0
2023-10-02 10:25:00,62.2,62.2,62.05,62.07,15163.0,58.9951,58.9951,58.8528,58.8718,15163.0
2023-10-02 10:30:00,62.07,62.19,62.04,62.15,19775.0,58.8718,58.9856,58.8433,58.9477,19775.0
2023-10-02 10:35:00,62.14,62.15,61.87,61.89,19033.0,58.9382,58.9477,58.6821,58.7011,19033.0
2023-10-02 10:40:00,61.9,61.92,61.6,61.74,33781.0,58.7105,58.7295,58.426,58.5588,33781.0
2023-10-02 10:45:00,61.75,61.81,61.52,61.58,20455.0,58.5683,58.6252,58.3501,58.407,20455.0
2023-10-02 10:50:00,61.59,61.65,61.53,61.53,8745.0,58.4165,58.4734,58.3596,58.3596,8745.0
2023-10-02 10:55:00,61.53,61.6,61.48,61.58,19842.0,58.3596,58.426,58.3122,58.407,19842.0
2023-10-02 11:00:00,61.58,61.77,61.55,61.65,24360.0,58.407,58.5872,58.3786,58.4734,24360.0
2023-10-02 11:05:00,61.63,61.72,61.59,61.69,19694.0,58.4545,58.5398,58.4165,58.5114,19694.0
2023-10-02 11:10:00,61.68,61.72,61.61,61.7,12728.0,58.5019,58.5398,58.4355,58.5208,12728.0
2023-10-02 11:15:00,61.69,61.79,61.66,61.79,21428.0,58.5114,58.6062,58.4829,58.6062,21428.0
2023-10-02 11:20:00,61.77,61.92,61.73,61.78,47377.0,58.5872,58.7295,58.5493,58.5967,47377.0
2023-10-02 11:25:00,61.79,61.82,61.7,61.82,15543.0,58.6062,58.6347,58.5208,58.6347,15543.0
2023-10-02 11:30:00,61.83,61.96,61.79,61.9,30195.0,58.6441,58.7675,58.6062,58.7105,30195.0
2023-10-02 11:35:00,61.91,61.93,61.84,61.92,19545.0,58.72,58.739,58.6536,58.7295,19545.0
2023-10-02 11:40:00,61.91,61.93,61.82,61.89,14118.0,58.72,58.739,58.6347,58.7011,14118.0
2023-10-02 11:45:00,61.88,61.92,61.77,61.81,13471.0,58.6916,58.7295,58.5872,58.6252,13471.0
2023-10-02 11:50:00,61.8,61.81,61.57,61.58,16438.0,58.6157,58.6252,58.3975,58.407,16438.0
2023-10-02 11:55:00,61.57,61.6,61.49,61.6,21300.0,58.3975,58.426,58.3217,58.426,21300.0
2023-10-02 12:00:00,61.6,61.62,61.51,61.58,14612.0,58.426,58.445,58.3406,58.407,14612.0
2023-10-02 12:05:00,61.57,61.58,61.38,61.42,22639.0,58.3975,58.407,58.2173,58.2553,22639.0
2023-10-02 12:10:00,61.43,61.56,61.41,61.55,21638.0,58.2648,58.3881,58.2458,58.3786,21638.0
2023-10-02 12:15:00,61.56,61.6,61.5,61.53,17019.0,58.3881,58.426,58.3312,58.3596,17019.0
2023-10-02 12:20:00,61.52,61.52,61.47,61.51,22877.0,58.3501,58.3501,58.3027,58.3406,22877.0
2023-10-02 12:25:00,61.52,61.53,61.41,61.42,20246.0,58.3501,58.3596,58.2458,58.2553,20246.0
2023-10-02 12:30:00,61.41,61.45,61.36,61.43,19931.0,58.2458,58.2837,58.1984,58.2648,19931.0
2023-10-02 12:35:00,61.43,61.46,61.33,61.39,19781.0,58.2648,58.2932,58.1699,58.2268,19781.0
2023-10-02 12:40:00,61.38,61.41,61.3,61.3,18522.0,58.2173,58.2458,58.1415,58.1415,18522.0
2023-10-02 12:45:00,61.32,61.33,61.2,61.21,28387.0,58.1604,58.1699,58.0466,58.0561,28387.0
2023-10-02 12:50:00,61.2,61.27,61.19,61.25,11582.0,58.0466,58.113,58.0371,58.094,11582.0
2023-10-02 12:55:00,61.24,61.25,61.2,61.23,15831.0,58.0845,58.094,58.0466,58.0751,15831.0
2023-10-02 13:00:00,61.23,61.34,61.22,61.31,16155.0,58.0751,58.1794,58.0656,58.1509,16155.0
2023-10-02 13:05:00,61.31,61.45,61.31,61.42,13695.0,58.1509,58.2837,58.1509,58.2553,13695.0
2023-10-02 13:10:00,61.43,61.5,61.4,61.5,11187.0,58.2648,58.3312,58.2363,58.3312,11187.0
2023-10-02 13:15:00,61.51,61.64,61.51,61.6,33243.0,58.3406,58.4639,58.3406,58.426,33243.0
2023-10-02 13:20:00,61.61,61.64,61.56,61.56,20197.0,58.4355,58.4639,58.3881,58.3881,20197.0
2023-10-02 13:25:00,61.56,61.62,61.52,61.56,11167.0,58.3881,58.445,58.3501,58.3881,11167.0
2023-10-02 13:30:00,61.56,61.61,61.52,61.53,13751.0,58.3881,58.4355,58.3501,58.3596,13751.0
2023-10-02 13:35:00,61.53,61.59,61.51,61.59,13519.0,58.3596,58.4165,58.3406,58.4165,13519.0
2023-10-02 13:40:00,61.6,61.72,61.6,61.61,15429.0,58.426,58.5398,58.426,58.4355,15429.0
2023-10-02 13:45:00,61.6,61.65,61.58,61.63,10368.0,58.426,58.4734,58.407,58.4545,10368.0
2023-10-02 13:50:00,61.64,61.68,61.62,61.64,9200.0,58.4639,58.5019,58.445,58.4639,9200.0
2023-10-02 13:55:00,61.65,61.67,61.62,61.63,8872.0,58.4734,58.4924,58.445,58.4545,8872.0
2023-10-02 14:00:00,61.65,61.68,61.56,61.57,13521.0,58.4734,58.5019,58.3881,58.3975,13521.0
2023-10-02 14:05:00,61.57,61.72,61.57,61.72,22662.0,58.3975,58.5398,58.3975,58.5398,22662.0
2023-10-02 14:10:00,61.72,61.84,61.71,61.77,20002.0,58.5398,58.6536,58.5303,58.5872,20002.0
2023-10-02 14:15:00,61.77,61.78,61.68,61.7,15411.0,58.5872,58.5967,58.5019,58.5208,15411.0
2023-10-02 14:20:00,61.69,61.7,61.6,61.62,19784.0,58.5114,58.5208,58.426,58.445,19784.0
2023-10-02 14:25:00,61.61,61.63,61.47,61.48,12627.0,58.4355,58.4545,58.3027,58.3122,12627.0
2023-10-02 14:30:00,61.49,61.61,61.48,61.55,19471.0,58.3217,58.4355,58.3122,58.3786,19471.0
2023-10-02 14:35:00,61.56,61.59,61.5,61.51,21521.0,58.3881,58.4165,58.3312,58.3406,21521.0
2023-10-02 14:40:00,61.5,61.52,61.45,61.45,10160.0,58.3312,58.3501,58.2837,58.2837,10160.0
2023-10-02 14:45:00,61.46,61.54,61.45,61.54,17412.0,58.2932,58.3691,58.2837,58.3691,17412.0
2023-10-02 14:50:00,61.53,61.54,61.48,61.48,17394.0,58.3596,58.3691,58.3122,58.3122,17394.0
2023-10-02 14:55:00,61.47,61.5,61.43,61.49,25779.0,58.3027,58.3312,58.2648,58.3217,25779.0
2023-10-02 15:00:00,61.5,61.51,61.39,61.42,18486.0,58.3312,58.3406,58.2268,58.2553,18486.0
2023-10-02 15:05:00,61.42,61.54,61.39,61.52,21894.0,58.2553,58.3691,58.2268,58.3501,21894.0
2023-10-02 15:10:00,61.52,61.58,61.48,61.5,15144.0,58.3501,58.407,58.3122,58.3312,15144.0
2023-10-02 15:15:00,61.49,61.57,61.49,61.54,17071.0,58.3217,58.3975,58.3217,58.3691,17071.0
2023-10-02 15:20:00,61.53,61.61,61.49,61.58,30440.0,58.3596,58.4355,58.3217,58.407,30440.0
2023-10-02 15:25:00,61.57,61.57,61.43,61.48,34209.0,58.3975,58.3975,58.2648,58.3122,34209.0
2023-10-02 15:30:00,61.47,61.6,61.47,61.58,26623.0,58.3027,58.426,58.3027,58.407,26623.0
2023-10-02 15:35:00,61.58,61.58,61.49,61.58,21066.0,58.407,58.407,58.3217,58.407,21066.0
2023-10-02 15:40:00,61.58,61.62,61.54,61.55,31233.0,58.407,58.445,58.3691,58.3786,31233.0
2023-10-02 15:45:00,61.55,61.61,61.53,61.57,49770.0,58.3786,58.4355,58.3596,58.3975,49770.0
2023-10-02 15:50:00,61.56,61.66,61.49,61.66,101577.0,58.3881,58.4829,58.3217,58.4829,101577.0
2023-10-02 15:55:00,61.67,61.75,61.66,61.7,206979.0,58.4924,58.5683,58.4829,58.5208,206979.0
2023-10-03 09:30:00,61.09,61.3,61.08,61.17,53687.0,57.9423,58.1415,57.9328,58.0182,53687.0
2023-10-03 09:35:00,61.22,61.23,60.8,60.81,22607.0,58.0656,58.0751,57.6672,57.6767,22607.0
2023-10-03 09:40:00,60.79,60.79,60.53,60.7,33558.0,57.6577,57.6577,57.4111,57.5724,33558.0
2023-10-03 09:45:00,60.74,60.86,60.57,60.81,18593.0,57.6103,57.7241,57.4491,57.6767,18593.0
2023-10-03 09:50:00,60.8,60.94,60.67,60.69,34484.0,57.6672,57.8,57.5439,57.5629,34484.0
2023-10-03 09:55:00,60.65,60.88,60.65,60.87,21507.0,57.5249,57.7431,57.5249,57.7336,21507.0
2023-10-03 10:00:00,60.85,60.88,60.68,60.69,61435.0,57.7146,57.7431,57.5534,57.5629,61435.0
2023-10-03 10:05:00,60.67,60.67,60.48,60.5,25544.0,57.5439,57.5439,57.3637,57.3827,25544.0
2023-10-03 10:10:00,60.5,60.59,60.37,60.37,25658.0,57.3827,57.468,57.2594,57.2594,25658.0
2023-10-03 10:15:00,60.36,60.36,60.15,60.21,28635.0,57.2499,57.2499,57.0507,57.1076,28635.0
2023-10-03 10:20:00,60.2,60.44,60.2,60.41,12909.0,57.0981,57.3258,57.0981,57.2973,12909.0
2023-10-03 10:25:00,60.41,60.45,60.28,60.31,15456.0,57.2973,57.3353,57.174,57.2025,15456.0
2023-10-03 10:30:00,60.31,60.34,60.2,60.2,26454.0,57.2025,57.2309,57.0981,57.0981,26454.0
2023-10-03 10:35:00,60.2,60.36,60.2,60.28,22050.0,57.0981,57.2499,57.0981,57.174,22050.0
2023-10-03 10:40:00,60.28,60.33,60.19,60.27,18758.0,57.174,57.2214,57.0887,57.1645,18758.0
2023-10-03 10:45:00,60.26,60.27,59.99,60.05,39173.0,57.155,57.1645,56.899,56.9559,39173.0
2023-10-03 10:50:00,60.05,60.07,59.97,60.06,35452.0,56.9559,56.9748,56.88,56.9653,35452.0
2023-10-03 10:55:00,60.05,60.16,59.92,60.06,39923.0,56.9559,57.0602,56.8326,56.9653,39923.0
2023-10-03 11:00:00,60.05,60.1,59.95,59.96,31458.0,56.9559,57.0033,56.861,56.8705,31458.0
2023-10-03 11:05:00,59.96,60.0,59.86,59.93,12707.0,56.8705,56.9084,56.7757,56.842,12707.0
2023-10-03 11:10:00,59.93,59.95,59.79,59.87,33637.0,56.842,56.861,56.7093,56.7851,33637.0
2023-10-03 11:15:00,59.87,60.04,59.85,60.04,35543.0,56.7851,56.9464,56.7662,56.9464,35543.0
2023-10-03 11:20:00,60.03,60.11,59.99,60.02,20382.0,56.9369,57.0128,56.899,56.9274,20382.0
2023-10-03 11:25:00,60.02,60.1,59.99,60.07,13280.0,56.9274,57.0033,56.899,56.9748,13280.0
2023-10-03 11:30:00,60.07,60.1,59.9,59.94,46758.0,56.9748,57.0033,56.8136,56.8515,46758.0
2023-10-03 11:35:00,59.94,60.02,59.92,60.02,11590.0,56.8515,56.9274,56.8326,56.9274,11590.0
2023-10-03 11:40:00,60.02,60.05,59.99,60.03,23372.0,56.9274,56.9559,56.899,56.9369,23372.0
2023-10-03 11:45:00,60.01,60.05,59.95,59.97,33293.0,56.9179,56.9559,56.861,56.88,33293.0
2023-10-03 11:50:00,59.97,60.03,59.95,59.98,18240.0,56.88,56.9369,56.861,56.8895,18240.0
2023-10-03 11:55:00,59.98,60.0,59.94,59.99,17796.0,56.8895,56.9084,56.8515,56.899,17796.0
2023-10-03 12:00:00,59.99,60.11,59.97,60.04,13115.0,56.899,57.0128,56.88,56.9464,13115.0
2023-10-03 12:05:00,60.03,60.05,59.86,59.9,73936.0,56.9369,56.9559,56.7757,56.8136,73936.0
2023-10-03 12:10:00,59.9,60.0,59.89,60.0,20830.0,56.8136,56.9084,56.8041,56.9084,20830.0
2023-10-03 12:15:00,60.01,60.02,59.87,59.94,27580.0,56.9179,56.9274,56.7851,56.8515,27580.0
2023-10-03 12:20:00,59.94,59.97,59.91,59.96,26282.0,56.8515,56.88,56.8231,56.8705,26282.0
2023-10-03 12:25:00,59.97,60.11,59.96,60.09,30788.0,56.88,57.0128,56.8705,56.9938,30788.0
2023-10-03 12:30:00,60.09,60.12,60.03,60.07,28867.0,56.9938,57.0223,56.9369,56.9748,28867.0
2023-10-03 12:35:00,60.07,60.07,59.97,60.0,16894.0,56.9748,56.9748,56.88,56.9084,16894.0
2023-10-03 12:40:00,60.0,60.06,59.86,59.86,20923.0,56.9084,56.9653,56.7757,56.7757,20923.0
2023-10-03 12:45:00,59.87,60.0,59.86,60.0,16501.0,56.7851,56.9084,56.7757,56.9084,16501.0
2023-10-03 12:50:00,60.0,60.05,59.96,60.03,16779.0,56.9084,56.9559,56.8705,56.9369,16779.0
2023-10-03 12:55:00,60.04,60.09,59.99,60.03,10558.0,56.9464,56.9938,56.899,56.9369,10558.0
2023-10-03 13:00:00,60.05,60.18,60.05,60.15,18660.0,56.9559,57.0792,56.9559,57.0507,18660.0
2023-10-03 13:05:00,60.15,60.19,60.1,60.1,8169.0,57.0507,57.0887,57.0033,57.0033,8169.0
2023-10-03 13:10:00,60.1,60.13,60.06,60.13,6659.0,57.0033,57.0317,56.9653,57.0317,6659.0
2023-10-03 13:15:00,60.12,60.19,60.11,60.12,13552.0,57.0223,57.0887,57.0128,57.0223,13552.0
2023-10-03 13:20:00,60.1,60.17,60.09,60.16,8770.0,57.0033,57.0697,56.9938,57.0602,8770.0
2023-10-03 13:25:00,60.16,60.17,60.07,60.1,12222.0,57.0602,57.0697,56.9748,57.0033,12222.0
2023-10-03 13:30:00,60.08,60.09,60.02,60.03,13911.0,56.9843,56.9938,56.9274,56.9369,13911.0
2023-10-03 13:35:00,60.03,60.06,60.01,60.06,11570.0,56.9369,56.9653,56.9179,56.9653,11570.0
2023-10-03 13:40:00,60.06,60.15,60.06,60.09,11955.0,56.9653,57.0507,56.9653,56.9938,11955.0
2023-10-03 13:45:00,60.11,60.12,60.01,60.03,23520.0,57.0128,57.0223,56.9179,56.9369,23520.0
2023-10-03 13:50:00,60.03,60.05,59.99,60.03,16027.0,56.9369,56.9559,56.899,56.9369,16027.0
2023-10-03 13:55:00,60.02,60.02,59.95,59.98,32103.0,56.9274,56.9274,56.861,56.8895,32103.0
2023-10-03 14:00:00,59.99,60.03,59.88,59.89,19542.0,56.899,56.9369,56.7946,56.8041,19542.0
2023-10-03 14:05:00,59.89,59.91,59.72,59.74,35783.0,56.8041,56.8231,56.6429,56.6618,35783.0
2023-10-03 14:10:00,59.74,59.8,59.71,59.75,29954.0,56.6618,56.7187,56.6334,56.6713,29954.0
2023-10-03 14:15:00,59.75,59.86,59.73,59.85,12040.0,56.6713,56.7757,56.6524,56.7662,12040.0
2023-10-03 14:20:00,59.85,59.85,59.78,59.8,44252.0,56.7662,56.7662,56.6998,56.7187,44252.0
2023-10-03 14:25:00,59.8,59.85,59.76,59.84,30674.0,56.7187,56.7662,56.6808,56.7567,30674.0
2023-10-03 14:30:00,59.83,59.87,59.81,59.87,17958.0,56.7472,56.7851,56.7282,56.7851,17958.0
2023-10-03 14:35:00,59.89,59.97,59.83,59.97,16969.0,56.8041,56.88,56.7472,56.88,16969.0
2023-10-03 14:40:00,59.97,59.99,59.93,59.98,9604.0,56.88,56.899,56.842,56.8895,9604.0
2023-10-03 14:45:00,59.97,60.04,59.97,60.02,18314.0,56.88,56.9464,56.88,56.9274,18314.0
2023-10-03 14:50:00,60.03,60.09,60.02,60.07,14155.0,56.9369,56.9938,56.9274,56.9748,14155.0
2023-10-03 14:55:00,60.07,60.09,60.03,60.05,18274.0,56.9748,56.9938,56.9369,56.9559,18274.0
2023-10-03 15:00:00,60.05,60.12,60.0,60.08,23744.0,56.9559,57.0223,56.9084,56.9843,23744.0
2023-10-03 15:05:00,60.08,60.08,59.98,60.03,35107.0,56.9843,56.9843,56.8895,56.9369,35107.0
2023-10-03 15:10:00,60.03,60.03,59.91,59.92,40817.0,56.9369,56.9369,56.8231,56.8326,40817.0
2023-10-03 15:15:00,59.92,60.05,59.91,60.02,19505.0,56.8326,56.9559,56.8231,56.9274,19505.0
2023-10-03 15:20:00,60.02,60.08,59.99,60.07,25933.0,56.9274,56.9843,56.899,56.9748,25933.0
2023-10-03 15:25:00,60.07,60.08,60.02,60.03,36488.0,56.9748,56.9843,56.9274,56.9369,36488.0
2023-10-03 15:30:00,60.03,60.06,59.99,60.02,35788.0,56.9369,56.9653,56.899,56.9274,35788.0
2023-10-03 15:35:00,60.02,60.11,60.02,60.08,38755.0,56.9274,57.0128,56.9274,56.9843,38755.0
2023-10-03 15:40:00,60.09,60.2,60.08,60.16,46470.0,56.9938,57.0981,56.9843,57.0602,46470.0
2023-10-03 15:45:00,60.15,60.26,60.12,60.25,64713.0,57.0507,57.155,57.0223,57.1456,64713.0
2023-10-03 15:50:00,60.24,60.3,60.21,60.22,88713.0,57.1361,57.193,57.1076,57.1171,88713.0
2023-10-03 15:55:00,60.22,60.29,60.17,60.29,242818.0,57.1171,57.1835,57.0697,57.1835,242818.0
2023-10-04 09:30:00,60.16,60.26,59.94,60.0,82284.0,57.0602,57.155,56.8515,56.9084,82284.0
2023-10-04 09:35:00,59.98,60.11,59.78,60.07,15129.0,56.8895,57.0128,56.6998,56.9748,15129.0
2023-10-04 09:40:00,60.08,60.16,59.96,59.96,30931.0,56.9843,57.0602,56.8705,56.8705,30931.0
2023-10-04 09:45:00,59.98,60.0,59.61,59.75,39522.0,56.8895,56.9084,56.5385,56.6713,39522.0
2023-10-04 09:50:00,59.75,59.87,59.68,59.72,24292.0,56.6713,56.7851,56.6049,56.6429,24292.0
2023-10-04 09:55:00,59.72,59.88,59.72,59.82,12857.0,56.6429,56.7946,56.6429,56.7377,12857.0
2023-10-04 10:00:00,59.81,59.92,59.58,59.59,62433.0,56.7282,56.8326,56.5101,56.5196,62433.0
2023-10-04 10:05:00,59.59,59.62,59.51,59.62,95645.0,56.5196,56.548,56.4437,56.548,95645.0
2023-10-04 10:10:00,59.65,59.65,59.48,59.54,20592.0,56.5765,56.5765,56.4152,56.4721,20592.0
2023-10-04 10:15:00,59.52,59.52,59.27,59.35,32766.0,56.4532,56.4532,56.2161,56.2919,32766.0
2023-10-04 10:20:00,59.37,59.38,59.22,59.29,11951.0,56.3109,56.3204,56.1686,56.235,11951.0
2023-10-04 10:25:00,59.29,59.3,59.22,59.27,19251.0,56.235,56.2445,56.1686,56.2161,19251.0
2023-10-04 10:30:00,59.26,59.39,59.14,59.28,23841.0,56.2066,56.3299,56.0928,56.2255,23841.0
2023-10-04 10:35:00,59.27,59.33,59.2,59.24,63155.0,56.2161,56.273,56.1497,56.1876,63155.0
2023-10-04 10:40:00,59.24,59.32,59.22,59.23,28726.0,56.1876,56.2635,56.1686,56.1781,28726.0
2023-10-04 10:45:00,59.23,59.28,58.99,59.05,33736.0,56.1781,56.2255,55.9505,56.0074,33736.0
2023-10-04 10:50:00,59.03,59.1,59.0,59.01,26757.0,55.9884,56.0548,55.96,55.9695,26757.0
2023-10-04 10:55:00,59.03,59.17,59.02,59.15,25445.0,55.9884,56.1212,55.9789,56.1022,25445.0
2023-10-04 11:00:00,59.16,59.26,59.1,59.26,15156.0,56.1117,56.2066,56.0548,56.2066,15156.0
2023-10-04 11:05:00,59.29,59.38,59.28,59.28,22890.0,56.235,56.3204,56.2255,56.2255,22890.0
2023-10-04 11:10:00,59.29,59.43,59.29,59.37,13515.0,56.235,56.3678,56.235,56.3109,13515.0
2023-10-04 11:15:00,59.38,59.57,59.37,59.57,27130.0,56.3204,56.5006,56.3109,56.5006,27130.0
2023-10-04 11:20:00,59.62,59.66,59.48,59.52,21108.0,56.548,56.586,56.4152,56.4532,21108.0
2023-10-04 11:25:00,59.52,59.68,59.52,59.68,10258.0,56.4532,56.6049,56.4532,56.6049,10258.0
2023-10-04 11:30:00,59.67,59.67,59.5,59.53,14184.0,56.5954,56.5954,56.4342,56.4627,14184.0
2023-10-04 11:35:00,59.55,59.58,59.48,59.52,12193.0,56.4816,56.5101,56.4152,56.4532,12193.0
2023-10-04 11:40:00,59.52,59.54,59.42,59.49,18581.0,56.4532,56.4721,56.3583,56.4247,18581.0
2023-10-04 11:45:00,59.48,59.67,59.42,59.62,18049.0,56.4152,56.5954,56.3583,56.548,18049.0
2023-10-04 11:50:00,59.62,59.76,59.59,59.74,8567.0,56.548,56.6808,56.5196,56.6618,8567.0
2023-10-04 11:55:00,59.76,59.81,59.69,59.72,11720.0,56.6808,56.7282,56.6144,56.6429,11720.0
2023-10-04 12:00:00,59.76,59.76,59.67,59.72,14976.0,56.6808,56.6808,56.5954,56.6429,14976.0
2023-10-04 12:05:00,59.72,59.78,59.69,59.74,17608.0,56.6429,56.6998,56.6144,56.6618,17608.0
2023-10-04 12:10:00,59.72,59.8,59.72,59.79,13352.0,56.6429,56.7187,56.6429,56.7093,13352.0
2023-10-04 12:15:00,59.78,59.99,59.78,59.98,11394.0,56.6998,56.899,56.6998,56.8895,11394.0
2023-10-04 12:20:00,59.98,59.99,59.88,59.88,19042.0,56.8895,56.899,56.7946,56.7946,19042.0
2023-10-04 12:25:00,59.89,59.98,59.88,59.93,11763.0,56.8041,56.8895,56.7946,56.842,11763.0
2023-10-04 12:30:00,59.94,60.07,59.9,60.06,8797.0,56.8515,56.9748,56.8136,56.9653,8797.0
2023-10-04 12:35:00,60.05,60.06,59.97,59.98,11285.0,56.9559,56.9653,56.88,56.8895,11285.0
2023-10-04 12:40:00,59.98,60.0,59.93,59.93,16963.0,56.8895,56.9084,56.842,56.842,16963.0
2023-10-04 12:45:00,59.94,59.99,59.91,59.95,13401.0,56.8515,56.899,56.8231,56.861,13401.0
2023-10-04 12:50:00,59.94,59.95,59.85,59.86,18661.0,56.8515,56.861,56.7662,56.7757,18661.0
2023-10-04 12:55:00,59.85,59.87,59.78,59.82,13521.0,56.7662,56.7851,56.6998,56.7377,13521.0
2023-10-04 13:00:00,59.82,59.85,59.72,59.73,6868.0,56.7377,56.7662,56.6429,56.6524,6868.0
2023-10-04 13:05:00,59.73,59.8,59.73,59.75,16111.0,56.6524,56.7187,56.6524,56.6713,16111.0
2023-10-04 13:10:00,59.75,59.76,59.67,59.68,7910.0,56.6713,56.6808,56.5954,56.6049,7910.0
2023-10-04 13:15:00,59.68,59.75,59.66,59.73,15015.0,56.6049,56.6713,56.586,56.6524,15015.0
2023-10-04 13:20:00,59.75,59.79,59.69,59.72,13128.0,56.6713,56.7093,56.6144,56.6429,13128.0
2023-10-04 13:25:00,59.73,59.73,59.64,59.65,14164.0,56.6524,56.6524,56.567,56.5765,14164.0
2023-10-04 13:30:00,59.66,59.7,59.6,59.67,14072.0,56.586,56.6239,56.5291,56.5954,14072.0
2023-10-04 13:35:00,59.67,59.69,59.63,59.65,8445.0,56.5954,56.6144,56.5575,56.5765,8445.0
2023-10-04 13:40:00,59.64,59.67,59.61,59.67,11725.0,56.567,56.5954,56.5385,56.5954,11725.0
2023-10-04 13:45:00,59.66,59.66,59.61,59.64,12497.0,56.586,56.586,56.5385,56.567,12497.0
2023-10-04 13:50:00,59.64,59.64,59.55,59.55,15840.0,56.567,56.567,56.4816,56.4816,15840.0
2023-10-04 13:55:00,59.54,59.6,59.52,59.55,15821.0,56.4721,56.5291,56.4532,56.4816,15821.0
2023-10-04 14:00:00,59.55,59.6,59.52,59.59,16507.0,56.4816,56.5291,56.4532,56.5196,16507.0
2023-10-04 14:05:00,59.6,59.61,59.53,59.56,20038.0,56.5291,56.5385,56.4627,56.4911,20038.0
2023-10-04 14:10:00,59.56,59.63,59.56,59.6,15429.0,56.4911,56.5575,56.4911,56.5291,15429.0
2023-10-04 14:15:00,59.59,59.63,59.57,59.63,9707.0,56.5196,56.5575,56.5006,56.5575,9707.0
2023-10-04 14:20:00,59.62,59.63,59.43,59.44,16360.0,56.548,56.5575,56.3678,56.3773,16360.0
2023-10-04 14:25:00,59.44,59.55,59.43,59.53,15660.0,56.3773,56.4816,56.3678,56.4627,15660.0
2023-10-04 14:30:00,59.53,59.58,59.5,59.52,12022.0,56.4627,56.5101,56.4342,56.4532,12022.0
2023-10-04 14:35:00,59.51,59.54,59.48,59.54,24806.0,56.4437,56.4721,56.4152,56.4721,24806.0
2023-10-04 14:40:00,59.53,59.59,59.5,59.57,17600.0,56.4627,56.5196,56.4342,56.5006,17600.0
2023-10-04 14:45:00,59.58,59.62,59.57,59.61,11638.0,56.5101,56.548,56.5006,56.5385,11638.0
2023-10-04 14:50:00,59.59,59.63,59.58,59.63,11445.0,56.5196,56.5575,56.5101,56.5575,11445.0
2023-10-04 14:55:00,59.63,59.7,59.62,59.69,22687.0,56.5575,56.6239,56.548,56.6144,22687.0
2023-10-04 15:00:00,59.7,59.73,59.66,59.69,18560.0,56.6239,56.6524,56.586,56.6144,18560.0
2023-10-04 15:05:00,59.69,59.69,59.62,59.63,29463.0,56.6144,56.6144,56.548,56.5575,29463.0
2023-10-04 15:10:00,59.64,59.77,59.63,59.72,31750.0,56.567,56.6903,56.5575,56.6429,31750.0
2023-10-04 15:15:00,59.72,59.88,59.72,59.84,26300.0,56.6429,56.7946,56.6429,56.7567,26300.0
2023-10-04 15:20:00,59.84,59.87,59.81,59.87,21093.0,56.7567,56.7851,56.7282,56.7851,21093.0
2023-10-04 15:25:00,59.87,59.89,59.81,59.84,28095.0,56.7851,56.8041,56.7282,56.7567,28095.0
2023-10-04 15:30:00,59.85,59.92,59.85,59.91,32882.0,56.7662,56.8326,56.7662,56.8231,32882.0
2023-10-04 15:35:00,59.91,60.01,59.9,59.94,34551.0,56.8231,56.9179,56.8136,56.8515,34551.0
2023-10-04 15:40:00,59.94,59.96,59.87,59.89,51105.0,56.8515,56.8705,56.7851,56.8041,51105.0
2023-10-04 15:45:00,59.89,59.93,59.83,59.86,26362.0,56.8041,56.842,56.7472,56.7757,26362.0
2023-10-04 15:50:00,59.86,59.97,59.75,59.97,67555.0,56.7757,56.88,56.6713,56.88,67555.0
2023-10-04 15:55:00,59.97,60.07,59.94,59.99,226044.0,56.88,56.9748,56.8515,56.899,226044.0
2023-10-05 09:30:00,59.49,59.92,59.49,59.8,57314.0,56.4247,56.8326,56.4247,56.7187,57314.0
2023-10-05 09:35:00,59.76,59.92,59.64,59.7,24300.0,56.6808,56.8326,56.567,56.6239,24300.0
2023-10-05 09:40:00,59.7,59.79,59.59,59.59,21818.0,56.6239,56.7093,56.5196,56.5196,21818.0
2023-10-05 09:45:00,59.6,59.87,59.6,59.85,32635.0,56.5291,56.7851,56.5291,56.7662,32635.0
2023-10-05 09:50:00,59.84,59.89,59.73,59.82,98930.0,56.7567,56.8041,56.6524,56.7377,98930.0
2023-10-05 09:55:00,59.81,60.09,59.81,60.06,126754.0,56.7282,56.9938,56.7282,56.9653,126754.0
2023-10-05 10:00:00,60.07,60.09,59.94,59.98,61995.0,56.9748,56.9938,56.8515,56.8895,61995.0
2023-10-05 10:05:00,60.0,60.05,59.87,60.05,45045.0,56.9084,56.9559,56.7851,56.9559,45045.0
2023-10-05 10:10:00,60.05,60.06,59.93,60.05,21319.0,56.9559,56.9653,56.842,56.9559,21319.0
2023-10-05 10:15:00,60.07,60.16,60.07,60.16,15878.0,56.9748,57.0602,56.9748,57.0602,15878.0
2023-10-05 10:20:00,60.19,60.21,59.99,60.03,16715.0,57.0887,57.1076,56.899,56.9369,16715.0
2023-10-05 10:25:00,60.04,60.1,60.0,60.01,34920.0,56.9464,57.0033,56.9084,56.9179,34920.0
2023-10-05 10:30:00,60.01,60.09,59.96,60.05,27260.0,56.9179,56.9938,56.8705,56.9559,27260.0
2023-10-05 10:35:00,60.05,60.07,59.89,59.89,57750.0,56.9559,56.9748,56.8041,56.8041,57750.0
2023-10-05 10:40:00,59.88,59.93,59.81,59.93,28223.0,56.7946,56.842,56.7282,56.842,28223.0
2023-10-05 10:45:00,59.93,60.07,59.91,60.01,19779.0,56.842,56.9748,56.8231,56.9179,19779.0
2023-10-05 10:50:00,59.99,60.03,59.9,59.93,42602.0,56.899,56.9369,56.8136,56.842,42602.0
2023-10-05 10:55:00,59.93,59.96,59.83,59.86,29945.0,56.842,56.8705,56.7472,56.7757,29945.0
2023-10-05 11:00:00,59.85,59.85,59.76,59.78,26080.0,56.7662,56.7662,56.6808,56.6998,26080.0
2023-10-05 11:05:00,59.77,59.77,59.61,59.63,19152.0,56.6903,56.6903,56.5385,56.5575,19152.0
2023-10-05 11:10:00,59.64,59.68,59.6,59.6,32029.0,56.567,56.6049,56.5291,56.5291,32029.0
2023-10-05 11:15:00,59.6,59.7,59.54,59.55,41220.0,56.5291,56.6239,56.4721,56.4816,41220.0
2023-10-05 11:20:00,59.54,59.64,59.44,59.61,36654.0,56.4721,56.567,56.3773,56.5385,36654.0
2023-10-05 11:25:00,59.6,59.61,59.52,59.59,60756.0,56.5291,56.5385,56.4532,56.5196,60756.0
2023-10-05 11:30:00,59.58,59.58,59.49,59.56,18951.0,56.5101,56.5101,56.4247,56.4911,18951.0
2023-10-05 11:35:00,59.58,59.63,59.44,59.49,51951.0,56.5101,56.5575,56.3773,56.4247,51951.0
2023-10-05 11:40:00,59.48,59.55,59.47,59.51,26019.0,56.4152,56.4816,56.4058,56.4437,26019.0
2023-10-05 11:45:00,59.5,59.58,59.45,59.55,24456.0,56.4342,56.5101,56.3868,56.4816,24456.0
2023-10-05 11:50:00,59.53,59.62,59.52,59.6,32639.0,56.4627,56.548,56.4532,56.5291,32639.0
2023-10-05 11:55:00,59.6,59.6,59.52,59.57,34766.0,56.5291,56.5291,56.4532,56.5006,34766.0
2023-10-05 12:00:00,59.57,59.71,59.56,59.69,48130.0,56.5006,56.6334,56.4911,56.6144,48130.0
2023-10-05 12:05:00,59.7,59.79,59.69,59.76,34247.0,56.6239,56.7093,56.6144,56.6808,34247.0
2023-10-05 12:10:00,59.76,59.87,59.76,59.87,19782.0,56.6808,56.7851,56.6808,56.7851,19782.0
2023-10-05 12:15:00,59.86,59.86,59.7,59.76,28539.0,56.7757,56.7757,56.6239,56.6808,28539.0
2023-10-05 12:20:00,59.78,59.9,59.77,59.81,15879.0,56.6998,56.8136,56.6903,56.7282,15879.0
2023-10-05 12:25:00,59.81,59.87,59.78,59.86,20922.0,56.7282,56.7851,56.6998,56.7757,20922.0
2023-10-05 12:30:00,59.86,59.91,59.76,59.77,12595.0,56.7757,56.8231,56.6808,56.6903,12595.0
2023-10-05 12:35:00,59.76,59.83,59.75,59.8,13886.0,56.6808,56.7472,56.6713,56.7187,13886.0
2023-10-05 12:40:00,59.8,59.8,59.71,59.72,9448.0,56.7187,56.7187,56.6334,56.6429,9448.0
2023-10-05 12:45:00,59.72,59.72,59.65,59.65,10445.0,56.6429,56.6429,56.5765,56.5765,10445.0
2023-10-05 12:50:00,59.64,59.69,59.63,59.68,6835.0,56.567,56.6144,56.5575,56.6049,6835.0
2023-10-05 12:55:00,59.67,59.68,59.61,59.65,6562.0,56.5954,56.6049,56.5385,56.5765,6562.0
2023-10-05 13:00:00,59.65,59.68,59.59,59.59,8077.0,56.5765,56.6049,56.5196,56.5196,8077.0
2023-10-05 13:05:00,59.6,59.6,59.56,59.59,10400.0,56.5291,56.5291,56.4911,56.5196,10400.0
2023-10-05 13:10:00,59.59,59.74,59.59,59.71,10092.0,56.5196,56.6618,56.5196,56.6334,10092.0
2023-10-05 13:15:00,59.71,59.74,59.68,59.74,6596.0,56.6334,56.6618,56.6049,56.6618,6596.0
2023-10-05 13:20:00,59.73,59.79,59.7,59.75,15040.0,56.6524,56.7093,56.6239,56.6713,15040.0
2023-10-05 13:25:00,59.75,59.8,59.73,59.8,6204.0,56.6713,56.7187,56.6524,56.7187,6204.0
2023-10-05 13:30:00,59.8,60.0,59.77,59.97,32136.0,56.7187,56.9084,56.6903,56.88,32136.0
2023-10-05 13:35:00,59.98,60.07,59.97,60.0,32210.0,56.8895,56.9748,56.88,56.9084,32210.0
2023-10-05 13:40:00,60.0,60.11,60.0,60.11,11137.0,56.9084,57.0128,56.9084,57.0128,11137.0
2023-10-05 13:45:00,60.11,60.13,60.04,60.1,21103.0,57.0128,57.0317,56.9464,57.0033,21103.0
2023-10-05 13:50:00,60.09,60.13,60.04,60.05,16504.0,56.9938,57.0317,56.9464,56.9559,16504.0
2023-10-05 13:55:00,60.06,60.14,60.06,60.14,8730.0,56.9653,57.0412,56.9653,57.0412,8730.0
2023-10-05 14:00:00,60.15,60.22,60.14,60.15,22190.0,57.0507,57.1171,57.0412,57.0507,22190.0
2023-10-05 14:05:00,60.15,60.21,60.13,60.18,13859.0,57.0507,57.1076,57.0317,57.0792,13859.0
2023-10-05 14:10:00,60.19,60.22,60.16,60.22,10070.0,57.0887,57.1171,57.0602,57.1171,10070.0
2023-10-05 14:15:00,60.22,60.28,60.22,60.24,24576.0,57.1171,57.174,57.1171,57.1361,24576.0
2023-10-05 14:20:00,60.25,60.26,60.14,60.15,33751.0,57.1456,57.155,57.0412,57.0507,33751.0
2023-10-05 14:25:00,60.15,60.22,60.14,60.22,12757.0,57.0507,57.1171,57.0412,57.1171,12757.0
2023-10-05 14:30:00,60.22,60.3,60.22,60.28,24265.0,57.1171,57.193,57.1171,57.174,24265.0
2023-10-05 14:35:00,60.29,60.37,60.28,60.35,17330.0,57.1835,57.2594,57.174,57.2404,17330.0
2023-10-05 14:40:00,60.35,60.38,60.26,60.29,18639.0,57.2404,57.2689,57.155,57.1835,18639.0
2023-10-05 14:45:00,60.29,60.32,60.29,60.32,15870.0,57.1835,57.212,57.1835,57.212,15870.0
2023-10-05 14:50:00,60.32,60.33,60.29,60.29,12978.0,57.212,57.2214,57.1835,57.1835,12978.0
2023-10-05 14:55:00,60.28,60.3,60.26,60.29,15318.0,57.174,57.193,57.155,57.1835,15318.0
2023-10-05 15:00:00,60.29,60.34,60.27,60.3,23553.0,57.1835,57.2309,57.1645,57.193,23553.0
2023-10-05 15:05:00,60.3,60.3,60.26,60.27,14121.0,57.193,57.193,57.155,57.1645,14121.0
2023-10-05 15:10:00,60.28,60.32,60.14,60.18,56281.0,57.174,57.212,57.0412,57.0792,56281.0
2023-10-05 15:15:00,60.18,60.23,60.15,60.21,13606.0,57.0792,57.1266,57.0507,57.1076,13606.0
2023-10-05 15:20:00,60.21,60.21,60.14,60.18,40981.0,57.1076,57.1076,57.0412,57.0792,40981.0
2023-10-05 15:25:00,60.18,60.28,60.17,60.28,27931.0,57.0792,57.174,57.0697,57.174,27931.0
2023-10-05 15:30:00,60.29,60.35,60.28,60.32,26445.0,57.1835,57.2404,57.174,57.212,26445.0
2023-10-05 15:35:00,60.31,60.37,60.31,60.32,27372.0,57.2025,57.2594,57.2025,57.212,27372.0
2023-10-05 15:40:00,60.32,60.39,60.31,60.38,35043.0,57.212,57.2783,57.2025,57.2689,35043.0
2023-10-05 15:45:00,60.38,60.45,60.33,60.35,34043.0,57.2689,57.3353,57.2214,57.2404,34043.0
2023-10-05 15:50:00,60.34,60.34,60.26,60.27,74840.0,57.2309,57.2309,57.155,57.1645,74840.0
2023-10-05 15:55:00,60.26,60.34,60.22,60.29,189863.0,57.155,57.2309,57.1171,57.1835,189863.0
2023-10-06 09:30:00,59.82,59.9,59.57,59.9,46687.0,56.7377,56.8136,56.5006,56.8136,46687.0
2023-10-06 09:35:00,59.92,60.25,59.82,60.24,50679.0,56.8326,57.1456,56.7377,57.1361,50679.0
2023-10-06 09:40:00,60.21,60.3,60.04,60.07,22077.0,57.1076,57.193,56.9464,56.9748,22077.0
2023-10-06 09:45:00,60.13,60.2,60.04,60.11,19900.0,57.0317,57.0981,56.9464,57.0128,19900.0
2023-10-06 09:50:00,60.1,60.17,60.0,60.13,31512.0,57.0033,57.0697,56.9084,57.0317,31512.0
2023-10-06 09:55:00,60.15,60.25,60.03,60.21,22284.0,57.0507,57.1456,56.9369,57.1076,22284.0
2023-10-06 10:00:00,60.21,60.3,60.15,60.2,13422.0,57.1076,57.193,57.0507,57.0981,13422.0
2023-10-06 10:05:00,60.19,60.19,60.0,60.03,10330.0,57.0887,57.0887,56.9084,56.9369,10330.0
2023-10-06 10:10:00,60.03,60.09,59.96,59.96,26987.0,56.9369,56.9938,56.8705,56.8705,26987.0
2023-10-06 10:15:00,59.95,59.95,59.87,59.9,21619.0,56.861,56.861,56.7851,56.8136,21619.0
2023-10-06 10:20:00,59.88,60.14,59.79,60.14,19231.0,56.7946,57.0412,56.7093,57.0412,19231.0
2023-10-06 10:25:00,60.14,60.14,60.03,60.13,24365.0,57.0412,57.0412,56.9369,57.0317,24365.0
2023-10-06 10:30:00,60.17,60.28,60.04,60.05,19505.0,57.0697,57.174,56.9464,56.9559,19505.0
2023-10-06 10:35:00,60.1,60.3,60.1,60.3,33001.0,57.0033,57.193,57.0033,57.193,33001.0
2023-10-06 10:40:00,60.3,60.34,60.14,60.23,31244.0,57.193,57.2309,57.0412,57.1266,31244.0
2023-10-06 10:45:00,60.22,60.26,60.19,60.22,30339.0,57.1171,57.155,57.0887,57.1171,30339.0
2023-10-06 10:50:00,60.22,60.26,60.11,60.13,24981.0,57.1171,57.155,57.0128,57.0317,24981.0
2023-10-06 10:55:00,60.12,60.23,60.06,60.23,15047.0,57.0223,57.1266,56.9653,57.1266,15047.0
2023-10-06 11:00:00,60.23,60.29,60.12,60.25,23485.0,57.1266,57.1835,57.0223,57.1456,23485.0
2023-10-06 11:05:00,60.26,60.35,60.21,60.35,17099.0,57.155,57.2404,57.1076,57.2404,17099.0
2023-10-06 11:10:00,60.34,60.42,60.29,60.39,18954.0,57.2309,57.3068,57.1835,57.2783,18954.0
2023-10-06 11:15:00,60.4,60.55,60.34,60.48,23967.0,57.2878,57.4301,57.2309,57.3637,23967.0
2023-10-06 11:20:00,60.5,60.61,60.49,60.58,16622.0,57.3827,57.487,57.3732,57.4586,16622.0
2023-10-06 11:25:00,60.6,60.79,60.57,60.75,24053.0,57.4775,57.6577,57.4491,57.6198,24053.0
2023-10-06 11:30:00,60.78,60.91,60.73,60.86,15154.0,57.6483,57.7716,57.6008,57.7241,15154.0
2023-10-06 11:35:00,60.88,60.99,60.82,60.96,19173.0,57.7431,57.8474,57.6862,57.819,19173.0
2023-10-06 11:40:00,60.98,61.16,60.98,61.09,14594.0,57.8379,58.0087,57.8379,57.9423,14594.0
2023-10-06 11:45:00,61.13,61.28,61.07,61.28,20028.0,57.9802,58.1225,57.9233,58.1225,20028.0
2023-10-06 11:50:00,61.28,61.4,61.25,61.38,27271.0,58.1225,58.2363,58.094,58.2173,27271.0
2023-10-06 11:55:00,61.39,61.49,61.34,61.48,35033.0,58.2268,58.3217,58.1794,58.3122,35033.0
2023-10-06 12:00:00,61.49,61.57,61.38,61.42,37126.0,58.3217,58.3975,58.2173,58.2553,37126.0
2023-10-06 12:05:00,61.42,61.46,61.36,61.41,22421.0,58.2553,58.2932,58.1984,58.2458,22421.0
2023-10-06 12:10:00,61.39,61.4,61.27,61.32,37681.0,58.2268,58.2363,58.113,58.1604,37681.0
2023-10-06 12:15:00,61.34,61.38,61.29,61.37,19988.0,58.1794,58.2173,58.132,58.2079,19988.0
2023-10-06 12:20:00,61.38,61.38,61.16,61.18,16239.0,58.2173,58.2173,58.0087,58.0276,16239.0
2023-10-06 12:25:00,61.18,61.25,61.11,61.22,11793.0,58.0276,58.094,57.9612,58.0656,11793.0
2023-10-06 12:30:00,61.23,61.23,61.1,61.1,12077.0,58.0751,58.0751,57.9518,57.9518,12077.0
2023-10-06 12:35:00,61.11,61.19,61.1,61.17,12591.0,57.9612,58.0371,57.9518,58.0182,12591.0
2023-10-06 12:40:00,61.19,61.27,61.18,61.26,11645.0,58.0371,58.113,58.0276,58.1035,11645.0
2023-10-06 12:45:00,61.27,61.31,61.22,61.3,17430.0,58.113,58.1509,58.0656,58.1415,17430.0
2023-10-06 12:50:00,61.3,61.31,61.16,61.17,32897.0,58.1415,58.1509,58.0087,58.0182,32897.0
2023-10-06 12:55:00,61.17,61.23,61.14,61.22,15090.0,58.0182,58.0751,57.9897,58.0656,15090.0
2023-10-06 13:00:00,61.23,61.29,61.2,61.22,11522.0,58.0751,58.132,58.0466,58.0656,11522.0
2023-10-06 13:05:00,61.22,61.27,61.17,61.26,22496.0,58.0656,58.113,58.0182,58.1035,22496.0
2023-10-06 13:10:00,61.26,61.34,61.18,61.31,22489.0,58.1035,58.1794,58.0276,58.1509,22489.0
2023-10-06 13:15:00,61.31,61.36,61.28,61.3,14043.0,58.1509,58.1984,58.1225,58.1415,14043.0
2023-10-06 13:20:00,61.3,61.43,61.27,61.42,39411.0,58.1415,58.2648,58.113,58.2553,39411.0
2023-10-06 13:25:00,61.43,61.45,61.39,61.41,11813.0,58.2648,58.2837,58.2268,58.2458,11813.0
2023-10-06 13:30:00,61.41,61.51,61.37,61.46,42020.0,58.2458,58.3406,58.2079,58.2932,42020.0
2023-10-06 13:35:00,61.46,61.47,61.35,61.39,18884.0,58.2932,58.3027,58.1889,58.2268,18884.0
2023-10-06 13:40:00,61.4,61.4,61.26,61.3,20359.0,58.2363,58.2363,58.1035,58.1415,20359.0
2023-10-06 13:45:00,61.29,61.36,61.26,61.35,16113.0,58.132,58.1984,58.1035,58.1889,16113.0
2023-10-06 13:50:00,61.35,61.36,61.28,61.32,16283.0,58.1889,58.1984,58.1225,58.1604,16283.0
2023-10-06 13:55:00,61.32,61.4,61.31,61.37,16700.0,58.1604,58.2363,58.1509,58.2079,16700.0
2023-10-06 14:00:00,61.38,61.39,61.32,61.39,27596.0,58.2173,58.2268,58.1604,58.2268,27596.0
2023-10-06 14:05:00,61.38,61.41,61.33,61.41,18098.0,58.2173,58.2458,58.1699,58.2458,18098.0
2023-10-06 14:10:00,61.41,61.43,61.35,61.36,24077.0,58.2458,58.2648,58.1889,58.1984,24077.0
2023-10-06 14:15:00,61.36,61.37,61.3,61.32,25976.0,58.1984,58.2079,58.1415,58.1604,25976.0
2023-10-06 14:20:00,61.32,61.38,61.31,61.38,16996.0,58.1604,58.2173,58.1509,58.2173,16996.0
2023-10-06 14:25:00,61.39,61.45,61.38,61.45,17412.0,58.2268,58.2837,58.2173,58.2837,17412.0
2023-10-06 14:30:00,61.46,61.46,61.42,61.45,28459.0,58.2932,58.2932,58.2553,58.2837,28459.0
2023-10-06 14:35:00,61.45,61.53,61.43,61.52,84600.0,58.2837,58.3596,58.2648,58.3501,84600.0
2023-10-06 14:40:00,61.51,61.55,61.49,61.55,24541.0,58.3406,58.3786,58.3217,58.3786,24541.0
2023-10-06 14:45:00,61.55,61.59,61.54,61.59,30259.0,58.3786,58.4165,58.3691,58.4165,30259.0
2023-10-06 14:50:00,61.6,61.6,61.47,61.53,38098.0,58.426,58.426,58.3027,58.3596,38098.0
2023-10-06 14:55:00,61.53,61.57,61.5,61.57,48714.0,58.3596,58.3975,58.3312,58.3975,48714.0
2023-10-06 15:00:00,61.57,61.61,61.47,61.49,45801.0,58.3975,58.4355,58.3027,58.3217,45801.0
2023-10-06 15:05:00,61.49,61.53,61.43,61.5,99055.0,58.3217,58.3596,58.2648,58.3312,99055.0
2023-10-06 15:10:00,61.49,61.49,61.41,61.46,39723.0,58.3217,58.3217,58.2458,58.2932,39723.0
2023-10-06 15:15:00,61.46,61.51,61.45,61.51,86632.0,58.2932,58.3406,58.2837,58.3406,86632.0
2023-10-06 15:20:00,61.5,61.54,61.43,61.53,34875.0,58.3312,58.3691,58.2648,58.3596,34875.0
2023-10-06 15:25:00,61.52,61.57,61.52,61.57,17746.0,58.3501,58.3975,58.3501,58.3975,17746.0
2023-10-06 15:30:00,61.58,61.62,61.43,61.48,44565.0,58.407,58.445,58.2648,58.3122,44565.0
2023-10-06 15:35:00,61.48,61.5,61.43,61.46,54578.0,58.3122,58.3312,58.2648,58.2932,54578.0
2023-10-06 15:40:00,61.46,61.53,61.45,61.52,34083.0,58.2932,58.3596,58.2837,58.3501,34083.0
2023-10-06 15:45:00,61.52,61.53,61.44,61.52,80080.0,58.3501,58.3596,58.2742,58.3501,80080.0
2023-10-06 15:50:00,61.51,61.51,61.28,61.29,150356.0,58.3406,58.3406,58.1225,58.132,150356.0
2023-10-06 15:55:00,61.29,61.34,61.27,61.32,225647.0,58.132,58.1794,58.113,58.1604,225647.0
2023-10-09 09:30:00,61.03,61.48,61.03,61.47,43701.0,57.8854,58.3122,57.8854,58.3027,43701.0
2023-10-09 09:35:00,61.49,61.6,61.38,61.39,21698.0,58.3217,58.426,58.2173,58.2268,21698.0
2023-10-09 09:40:00,61.45,61.46,61.25,61.31,17791.0,58.2837,58.2932,58.094,58.1509,17791.0
2023-10-09 09:45:00,61.33,61.4,61.04,61.09,20318.0,58.1699,58.2363,57.8949,57.9423,20318.0
2023-10-09 09:50:00,61.08,61.13,60.97,61.09,43430.0,57.9328,57.9802,57.8285,57.9423,43430.0
2023-10-09 09:55:00,61.11,61.25,61.09,61.25,24034.0,57.9612,58.094,57.9423,58.094,24034.0
2023-10-09 10:00:00,61.25,61.31,61.1,61.1,28932.0,58.094,58.1509,57.9518,57.9518,28932.0
2023-10-09 10:05:00,61.05,61.08,60.97,61.06,35796.0,57.9043,57.9328,57.8285,57.9138,35796.0
2023-10-09 10:10:00,61.08,61.13,61.03,61.06,22813.0,57.9328,57.9802,57.8854,57.9138,22813.0
2023-10-09 10:15:00,61.05,61.18,61.03,61.11,18513.0,57.9043,58.0276,57.8854,57.9612,18513.0
2023-10-09 10:20:00,61.11,61.17,61.08,61.11,13896.0,57.9612,58.0182,57.9328,57.9612,13896.0
2023-10-09 10:25:00,61.11,61.12,60.98,60.99,18215.0,57.9612,57.9707,57.8379,57.8474,18215.0
2023-10-09 10:30:00,61.0,61.08,60.95,60.98,23419.0,57.8569,57.9328,57.8095,57.8379,23419.0
2023-10-09 10:35:00,60.98,61.1,60.98,61.09,12292.0,57.8379,57.9518,57.8379,57.9423,12292.0
2023-10-09 10:40:00,61.08,61.22,61.08,61.22,10411.0,57.9328,58.0656,57.9328,58.0656,10411.0
2023-10-09 10:45:00,61.23,61.26,61.13,61.13,18546.0,58.0751,58.1035,57.9802,57.9802,18546.0
2023-10-09 10:50:00,61.12,61.13,61.01,61.08,30034.0,57.9707,57.9802,57.8664,57.9328,30034.0
2023-10-09 10:55:00,61.08,61.14,61.07,61.14,13856.0,57.9328,57.9897,57.9233,57.9897,13856.0
2023-10-09 11:00:00,61.15,61.31,61.14,61.31,25308.0,57.9992,58.1509,57.9897,58.1509,25308.0
2023-10-09 11:05:00,61.31,61.41,61.28,61.39,14887.0,58.1509,58.2458,58.1225,58.2268,14887.0
2023-10-09 11:10:00,61.41,61.43,61.34,61.37,20868.0,58.2458,58.2648,58.1794,58.2079,20868.0
2023-10-09 11:15:00,61.37,61.39,61.34,61.35,14386.0,58.2079,58.2268,58.1794,58.1889,14386.0
2023-10-09 11:20:00,61.36,61.4,61.35,61.37,14404.0,58.1984,58.2363,58.1889,58.2079,14404.0
2023-10-09 11:25:00,61.38,61.5,61.38,61.5,32470.0,58.2173,58.3312,58.2173,58.3312,32470.0
2023-10-09 11:30:00,61.49,61.54,61.48,61.52,29245.0,58.3217,58.3691,58.3122,58.3501,29245.0
2023-10-09 11:35:00,61.51,61.52,61.43,61.46,51735.0,58.3406,58.3501,58.2648,58.2932,51735.0
2023-10-09 11:40:00,61.45,61.46,61.35,61.38,34519.0,58.2837,58.2932,58.1889,58.2173,34519.0
2023-10-09 11:45:00,61.38,61.38,61.18,61.27,39847.0,58.2173,58.2173,58.0276,58.113,39847.0
2023-10-09 11:50:00,61.26,61.33,61.2,61.3,26330.0,58.1035,58.1699,58.0466,58.1415,26330.0
2023-10-09 11:55:00,61.3,61.41,61.28,61.39,21636.0,58.1415,58.2458,58.1225,58.2268,21636.0
2023-10-09 12:00:00,61.39,61.39,61.24,61.25,9848.0,58.2268,58.2268,58.0845,58.094,9848.0
2023-10-09 12:05:00,61.25,61.42,61.25,61.38,11790.0,58.094,58.2553,58.094,58.2173,11790.0
2023-10-09 12:10:00,61.38,61.4,61.34,61.39,10254.0,58.2173,58.2363,58.1794,58.2268,10254.0
2023-10-09 12:15:00,61.39,61.39,61.35,61.38,15820.0,58.2268,58.2268,58.1889,58.2173,15820.0
2023-10-09 12:20:00,61.39,61.45,61.39,61.39,12092.0,58.2268,58.2837,58.2268,58.2268,12092.0
2023-10-09 12:25:00,61.39,61.4,61.23,61.26,28651.0,58.2268,58.2363,58.0751,58.1035,28651.0
2023-10-09 12:30:00,61.26,61.33,61.25,61.3,14326.0,58.1035,58.1699,58.094,58.1415,14326.0
2023-10-09 12:35:00,61.3,61.31,61.23,61.25,18808.0,58.1415,58.1509,58.0751,58.094,18808.0
2023-10-09 12:40:00,61.25,61.27,61.2,61.21,28867.0,58.094,58.113,58.0466,58.0561,28867.0
2023-10-09 12:45:00,61.21,61.28,61.18,61.27,36368.0,58.0561,58.1225,58.0276,58.113,36368.0
2023-10-09 12:50:00,61.27,61.28,61.19,61.19,14403.0,58.113,58.1225,58.0371,58.0371,14403.0
2023-10-09 12:55:00,61.19,61.22,61.1,61.13,29983.0,58.0371,58.0656,57.9518,57.9802,29983.0
2023-10-09 13:00:00,61.14,61.16,61.07,61.11,16858.0,57.9897,58.0087,57.9233,57.9612,16858.0
2023-10-09 13:05:00,61.1,61.14,61.08,61.08,10044.0,57.9518,57.9897,57.9328,57.9328,10044.0
2023-10-09 13:10:00,61.09,61.16,61.07,61.13,16178.0,57.9423,58.0087,57.9233,57.9802,16178.0
2023-10-09 13:15:00,61.13,61.21,61.13,61.19,14726.0,57.9802,58.0561,57.9802,58.0371,14726.0
2023-10-09 13:20:00,61.19,61.19,61.13,61.17,24132.0,58.0371,58.0371,57.9802,58.0182,24132.0
2023-10-09 13:25:00,61.17,61.23,61.17,61.23,10332.0,58.0182,58.0751,58.0182,58.0751,10332.0
2023-10-09 13:30:00,61.24,61.31,61.24,61.28,18266.0,58.0845,58.1509,58.0845,58.1225,18266.0
2023-10-09 13:35:00,61.29,61.31,61.22,61.3,24785.0,58.132,58.1509,58.0656,58.1415,24785.0
2023-10-09 13:40:00,61.3,61.4,61.29,61.38,29199.0,58.1415,58.2363,58.132,58.2173,29199.0
2023-10-09 13:45:00,61.39,61.53,61.37,61.52,22122.0,58.2268,58.3596,58.2079,58.3501,22122.0
2023-10-09 13:50:00,61.54,61.58,61.53,61.54,12118.0,58.3691,58.407,58.3596,58.3691,12118.0
2023-10-09 13:55:00,61.54,61.63,61.54,61.61,93023.0,58.3691,58.4545,58.3691,58.4355,93023.0
2023-10-09 14:00:00,61.6,61.65,61.59,61.63,29428.0,58.426,58.4734,58.4165,58.4545,29428.0
2023-10-09 14:05:00,61.66,61.78,61.64,61.73,33052.0,58.4829,58.5967,58.4639,58.5493,33052.0
2023-10-09 14:10:00,61.72,61.76,61.72,61.73,22430.0,58.5398,58.5778,58.5398,58.5493,22430.0
2023-10-09 14:15:00,61.73,61.79,61.73,61.78,12677.0,58.5493,58.6062,58.5493,58.5967,12677.0
2023-10-09 14:20:00,61.79,61.83,61.74,61.82,16039.0,58.6062,58.6441,58.5588,58.6347,16039.0
2023-10-09 14:25:00,61.82,61.85,61.81,61.84,13573.0,58.6347,58.6631,58.6252,58.6536,13573.0
2023-10-09 14:30:00,61.84,61.87,61.8,61.8,19935.0,58.6536,58.6821,58.6157,58.6157,19935.0
2023-10-09 14:35:00,61.8,61.84,61.74,61.82,19450.0,58.6157,58.6536,58.5588,58.6347,19450.0
2023-10-09 14:40:00,61.83,61.95,61.82,61.93,17057.0,58.6441,58.758,58.6347,58.739,17057.0
2023-10-09 14:45:00,61.94,61.95,61.9,61.93,25703.0,58.7485,58.758,58.7105,58.739,25703.0
2023-10-09 14:50:00,61.93,61.96,61.87,61.92,13743.0,58.739,58.7675,58.6821,58.7295,13743.0
2023-10-09 14:55:00,61.92,61.98,61.91,61.92,33560.0,58.7295,58.7864,58.72,58.7295,33560.0
2023-10-09 15:00:00,61.93,61.93,61.82,61.87,33939.0,58.739,58.739,58.6347,58.6821,33939.0
2023-10-09 15:05:00,61.87,61.91,61.86,61.88,13357.0,58.6821,58.72,58.6726,58.6916,13357.0
2023-10-09 15:10:00,61.88,61.9,61.72,61.73,34613.0,58.6916,58.7105,58.5398,58.5493,34613.0
2023-10-09 15:15:00,61.72,61.82,61.72,61.76,36790.0,58.5398,58.6347,58.5398,58.5778,36790.0
2023-10-09 15:20:00,61.76,61.83,61.73,61.83,28495.0,58.5778,58.6441,58.5493,58.6441,28495.0
2023-10-09 15:25:00,61.83,61.88,61.81,61.85,31354.0,58.6441,58.6916,58.6252,58.6631,31354.0
2023-10-09 15:30:00,61.85,61.86,61.79,61.81,30352.0,58.6631,58.6726,58.6062,58.6252,30352.0
2023-10-09 15:35:00,61.8,61.82,61.79,61.8,28667.0,58.6157,58.6347,58.6062,58.6157,28667.0
2023-10-09 15:40:00,61.8,61.81,61.74,61.77,64038.0,58.6157,58.6252,58.5588,58.5872,64038.0
2023-10-09 15:45:00,61.78,61.84,61.74,61.83,63620.0,58.5967,58.6536,58.5588,58.6441,63620.0
2023-10-09 15:50:00,61.82,61.86,61.78,61.83,80710.0,58.6347,58.6726,58.5967,58.6441,80710.0
2023-10-09 15:55:00,61.83,61.91,61.83,61.91,141106.0,58.6441,58.72,58.6441,58.72,141106.0
2023-10-10 09:30:00,62.0,62.4,62.0,62.34,62391.0,58.8054,59.1848,58.8054,59.1279,62391.0
2023-10-10 09:35:00,62.33,62.61,62.32,62.46,24667.0,59.1184,59.384,59.1089,59.2417,24667.0
2023-10-10 09:40:00,62.45,62.52,62.32,62.46,29070.0,59.2322,59.2986,59.1089,59.2417,29070.0
2023-10-10 09:45:00,62.46,62.68,62.42,62.58,27337.0,59.2417,59.4504,59.2037,59.3555,27337.0
2023-10-10 09:50:00,62.58,62.6,62.44,62.46,19689.0,59.3555,59.3745,59.2227,59.2417,19689.0
2023-10-10 09:55:00,62.43,62.5,62.39,62.48,16147.0,59.2132,59.2796,59.1753,59.2607,16147.0
2023-10-10 10:00:00,62.49,62.56,62.37,62.45,25842.0,59.2701,59.3365,59.1563,59.2322,25842.0
2023-10-10 10:05:00,62.46,62.63,62.44,62.62,23692.0,59.2417,59.4029,59.2227,59.3934,23692.0
2023-10-10 10:10:00,62.63,62.68,62.57,62.68,22184.0,59.4029,59.4504,59.346,59.4504,22184.0
2023-10-10 10:15:00,62.69,62.71,62.55,62.62,43508.0,59.4598,59.4788,59.3271,59.3934,43508.0
2023-10-10 10:20:00,62.64,62.72,62.63,62.67,22784.0,59.4124,59.4883,59.4029,59.4409,22784.0
2023-10-10 10:25:00,62.69,62.82,62.69,62.76,33608.0,59.4598,59.5831,59.4598,59.5262,33608.0
2023-10-10 10:30:00,62.76,62.79,62.68,62.7,18882.0,59.5262,59.5547,59.4504,59.4693,18882.0
2023-10-10 10:35:00,62.7,62.74,62.66,62.67,22388.0,59.4693,59.5073,59.4314,59.4409,22388.0
2023-10-10 10:40:00,62.66,62.66,62.56,62.57,22315.0,59.4314,59.4314,59.3365,59.346,22315.0
2023-10-10 10:45:00,62.58,62.58,62.48,62.53,19547.0,59.3555,59.3555,59.2607,59.3081,19547.0
2023-10-10 10:50:00,62.52,62.57,62.43,62.46,26219.0,59.2986,59.346,59.2132,59.2417,26219.0
2023-10-10 10:55:00,62.46,62.56,62.42,62.55,31370.0,59.2417,59.3365,59.2037,59.3271,31370.0
2023-10-10 11:00:00,62.55,62.55,62.48,62.55,16507.0,59.3271,59.3271,59.2607,59.3271,16507.0
2023-10-10 11:05:00,62.56,62.67,62.48,62.63,34977.0,59.3365,59.4409,59.2607,59.4029,34977.0
2023-10-10 11:10:00,62.64,62.69,62.6,62.66,19860.0,59.4124,59.4598,59.3745,59.4314,19860.0
2023-10-10 11:15:00,62.66,62.72,62.63,62.67,29425.0,59.4314,59.4883,59.4029,59.4409,29425.0
2023-10-10 11:20:00,62.65,62.68,62.63,62.67,16636.0,59.4219,59.4504,59.4029,59.4409,16636.0
2023-10-10 11:25:00,62.68,62.7,62.63,62.7,25532.0,59.4504,59.4693,59.4029,59.4693,25532.0
2023-10-10 11:30:00,62.7,62.71,62.64,62.67,16164.0,59.4693,59.4788,59.4124,59.4409,16164.0
2023-10-10 11:35:00,62.67,62.71,62.64,62.71,22510.0,59.4409,59.4788,59.4124,59.4788,22510.0
2023-10-10 11:40:00,62.7,62.72,62.69,62.72,19066.0,59.4693,59.4883,59.4598,59.4883,19066.0
2023-10-10 11:45:00,62.71,62.72,62.61,62.65,17339.0,59.4788,59.4883,59.384,59.4219,17339.0
2023-10-10 11:50:00,62.64,62.71,62.64,62.71,14939.0,59.4124,59.4788,59.4124,59.4788,14939.0
2023-10-10 11:55:00,62.69,62.79,62.69,62.79,13660.0,59.4598,59.5547,59.4598,59.5547,13660.0
2023-10-10 12:00:00,62.79,62.87,62.78,62.84,15275.0,59.5547,59.6306,59.5452,59.6021,15275.0
2023-10-10 12:05:00,62.83,62.84,62.78,62.81,23252.0,59.5926,59.6021,59.5452,59.5737,23252.0
2023-10-10 12:10:00,62.82,62.87,62.81,62.85,16015.0,59.5831,59.6306,59.5737,59.6116,16015.0
2023-10-10 12:15:00,62.84,62.85,62.81,62.82,14384.0,59.6021,59.6116,59.5737,59.5831,14384.0
2023-10-10 12:20:00,62.81,62.83,62.74,62.77,24409.0,59.5737,59.5926,59.5073,59.5357,24409.0
2023-10-10 12:25:00,62.77,62.81,62.76,62.8,14718.0,59.5357,59.5737,59.5262,59.5642,14718.0
2023-10-10 12:30:00,62.82,62.85,62.8,62.81,13272.0,59.5831,59.6116,59.5642,59.5737,13272.0
2023-10-10 12:35:00,62.82,62.83,62.77,62.8,12184.0,59.5831,59.5926,59.5357,59.5642,12184.0
2023-10-10 12:40:00,62.81,62.82,62.75,62.79,12480.0,59.5737,59.5831,59.5167,59.5547,12480.0
2023-10-10 12:45:00,62.79,62.79,62.68,62.71,14230.0,59.5547,59.5547,59.4504,59.4788,14230.0
2023-10-10 12:50:00,62.71,62.77,62.7,62.75,21544.0,59.4788,59.5357,59.4693,59.5167,21544.0
2023-10-10 12:55:00,62.75,62.78,62.74,62.76,12535.0,59.5167,59.5452,59.5073,59.5262,12535.0
2023-10-10 13:00:00,62.76,62.77,62.6,62.6,29391.0,59.5262,59.5357,59.3745,59.3745,29391.0
2023-10-10 13:05:00,62.58,62.7,62.55,62.64,30914.0,59.3555,59.4693,59.3271,59.4124,30914.0
2023-10-10 13:10:00,62.65,62.67,62.58,62.6,12803.0,59.4219,59.4409,59.3555,59.3745,12803.0
2023-10-10 13:15:00,62.59,62.67,62.56,62.67,24368.0,59.365,59.4409,59.3365,59.4409,24368.0
2023-10-10 13:20:00,62.66,62.73,62.63,62.68,19093.0,59.4314,59.4978,59.4029,59.4504,19093.0
2023-10-10 13:25:00,62.68,62.7,62.65,62.69,14864.0,59.4504,59.4693,59.4219,59.4598,14864.0
2023-10-10 13:30:00,62.71,62.72,62.6,62.64,18848.0,59.4788,59.4883,59.3745,59.4124,18848.0
2023-10-10 13:35:00,62.64,62.69,62.61,62.69,14983.0,59.4124,59.4598,59.384,59.4598,14983.0
2023-10-10 13:40:00,62.68,62.73,62.68,62.72,13679.0,59.4504,59.4978,59.4504,59.4883,13679.0
2023-10-10 13:45:00,62.73,62.76,62.69,62.76,13271.0,59.4978,59.5262,59.4598,59.5262,13271.0
2023-10-10 13:50:00,62.76,62.77,62.7,62.75,13634.0,59.5262,59.5357,59.4693,59.5167,13634.0
2023-10-10 13:55:00,62.75,62.77,62.73,62.75,12003.0,59.5167,59.5357,59.4978,59.5167,12003.0
2023-10-10 14:00:00,62.75,62.76,62.68,62.71,17258.0,59.5167,59.5262,59.4504,59.4788,17258.0
2023-10-10 14:05:00,62.71,62.73,62.68,62.68,9506.0,59.4788,59.4978,59.4504,59.4504,9506.0
2023-10-10 14:10:00,62.69,62.7,62.57,62.57,16524.0,59.4598,59.4693,59.346,59.346,16524.0
2023-10-10 14:15:00,62.57,62.57,62.5,62.54,19394.0,59.346,59.346,59.2796,59.3176,19394.0
2023-10-10 14:20:00,62.55,62.55,62.49,62.49,11878.0,59.3271,59.3271,59.2701,59.2701,11878.0
2023-10-10 14:25:00,62.49,62.54,62.44,62.46,18355.0,59.2701,59.3176,59.2227,59.2417,18355.0
2023-10-10 14:30:00,62.46,62.55,62.46,62.55,11144.0,59.2417,59.3271,59.2417,59.3271,11144.0
2023-10-10 14:35:00,62.55,62.56,62.42,62.48,26417.0,59.3271,59.3365,59.2037,59.2607,26417.0
2023-10-10 14:40:00,62.47,62.52,62.47,62.52,25941.0,59.2512,59.2986,59.2512,59.2986,25941.0
2023-10-10 14:45:00,62.53,62.6,62.49,62.49,23150.0,59.3081,59.3745,59.2701,59.2701,23150.0
2023-10-10 14:50:00,62.49,62.5,62.34,62.35,52279.0,59.2701,59.2796,59.1279,59.1374,52279.0
2023-10-10 14:55:00,62.34,62.34,62.25,62.27,24288.0,59.1279,59.1279,59.0425,59.0615,24288.0
2023-10-10 15:00:00,62.26,62.32,62.22,62.24,40395.0,59.052,59.1089,59.0141,59.033,40395.0
2023-10-10 15:05:00,62.23,62.29,62.2,62.23,32580.0,59.0235,59.0804,58.9951,59.0235,32580.0
2023-10-10 15:10:00,62.23,62.27,62.22,62.23,21326.0,59.0235,59.0615,59.0141,59.0235,21326.0
2023-10-10 15:15:00,62.23,62.31,62.22,62.23,21970.0,59.0235,59.0994,59.0141,59.0235,21970.0
2023-10-10 15:20:00,62.23,62.24,62.16,62.18,26100.0,59.0235,59.033,58.9571,58.9761,26100.0
2023-10-10 15:25:00,62.19,62.2,62.14,62.16,20421.0,58.9856,58.9951,58.9382,58.9571,20421.0
2023-10-10 15:30:00,62.16,62.18,62.11,62.13,32361.0,58.9571,58.9761,58.9097,58.9287,32361.0
2023-10-10 15:35:00,62.12,62.13,62.08,62.1,30852.0,58.9192,58.9287,58.8813,58.9002,30852.0
2023-10-10 15:40:00,62.11,62.19,62.11,62.19,35719.0,58.9097,58.9856,58.9097,58.9856,35719.0
2023-10-10 15:45:00,62.19,62.24,62.15,62.24,31053.0,58.9856,59.033,58.9477,59.033,31053.0
2023-10-10 15:50:00,62.25,62.27,62.12,62.15,56119.0,59.0425,59.0615,58.9192,58.9477,56119.0
2023-10-10 15:55:00,62.16,62.22,62.13,62.2,160331.0,58.9571,59.0141,58.9287,58.9951,160331.0
2023-10-11 09:30:00,62.53,62.74,62.38,62.7,40532.0,59.3081,59.5073,59.1658,59.4693,40532.0
2023-10-11 09:35:00,62.72,62.92,62.67,62.88,30564.0,59.4883,59.678,59.4409,59.64,30564.0
2023-10-11 09:40:00,62.9,63.15,62.9,63.12,28017.0,59.659,59.8961,59.659,59.8677,28017.0
2023-10-11 09:45:00,63.09,63.1,62.97,63.03,21139.0,59.8392,59.8487,59.7254,59.7823,21139.0
2023-10-11 09:50:00,63.01,63.01,62.7,62.72,20328.0,59.7633,59.7633,59.4693,59.4883,20328.0
2023-10-11 09:55:00,62.74,62.86,62.71,62.83,16069.0,59.5073,59.6211,59.4788,59.5926,16069.0
2023-10-11 10:00:00,62.84,62.9,62.79,62.81,20380.0,59.6021,59.659,59.5547,59.5737,20380.0
2023-10-11 10:05:00,62.77,62.82,62.67,62.72,22924.0,59.5357,59.5831,59.4409,59.4883,22924.0
2023-10-11 10:10:00,62.74,62.74,62.46,62.47,18131.0,59.5073,59.5073,59.2417,59.2512,18131.0
2023-10-11 10:15:00,62.45,62.56,62.44,62.5,16107.0,59.2322,59.3365,59.2227,59.2796,16107.0
2023-10-11 10:20:00,62.5,62.55,62.33,62.33,17833.0,59.2796,59.3271,59.1184,59.1184,17833.0
2023-10-11 10:25:00,62.33,62.55,62.32,62.55,18330.0,59.1184,59.3271,59.1089,59.3271,18330.0
2023-10-11 10:30:00,62.55,62.6,62.5,62.55,14273.0,59.3271,59.3745,59.2796,59.3271,14273.0
2023-10-11 10:35:00,62.54,62.57,62.44,62.52,12871.0,59.3176,59.346,59.2227,59.2986,12871.0
2023-10-11 10:40:00,62.51,62.64,62.48,62.63,27271.0,59.2891,59.4124,59.2607,59.4029,27271.0
2023-10-11 10:45:00,62.64,62.65,62.59,62.64,11976.0,59.4124,59.4219,59.365,59.4124,11976.0
2023-10-11 10:50:00,62.65,62.7,62.62,62.63,15883.0,59.4219,59.4693,59.3934,59.4029,15883.0
2023-10-11 10:55:00,62.64,62.7,62.62,62.69,7981.0,59.4124,59.4693,59.3934,59.4598,7981.0
2023-10-11 11:00:00,62.7,62.73,62.63,62.64,17576.0,59.4693,59.4978,59.4029,59.4124,17576.0
2023-10-11 11:05:00,62.63,62.65,62.55,62.56,14756.0,59.4029,59.4219,59.3271,59.3365,14756.0
2023-10-11 11:10:00,62.56,62.57,62.47,62.47,74491.0,59.3365,59.346,59.2512,59.2512,74491.0
2023-10-11 11:15:00,62.47,62.48,62.38,62.43,81958.0,59.2512,59.2607,59.1658,59.2132,81958.0
2023-10-11 11:20:00,62.43,62.45,62.34,62.44,10533.0,59.2132,59.2322,59.1279,59.2227,10533.0
2023-10-11 11:25:00,62.43,62.46,62.41,62.44,9422.0,59.2132,59.2417,59.1943,59.2227,9422.0
2023-10-11 11:30:00,62.45,62.53,62.44,62.53,9101.0,59.2322,59.3081,59.2227,59.3081,9101.0
2023-10-11 11:35:00,62.52,62.54,62.45,62.5,9627.0,59.2986,59.3176,59.2322,59.2796,9627.0
2023-10-11 11:40:00,62.5,62.5,62.42,62.43,9061.0,59.2796,59.2796,59.2037,59.2132,9061.0
2023-10-11 11:45:00,62.42,62.48,62.4,62.41,10171.0,59.2037,59.2607,59.1848,59.1943,10171.0
2023-10-11 11:50:00,62.42,62.5,62.42,62.43,11592.0,59.2037,59.2796,59.2037,59.2132,11592.0
2023-10-11 11:55:00,62.41,62.41,62.34,62.34,13409.0,59.1943,59.1943,59.1279,59.1279,13409.0
2023-10-11 12:00:00,62.36,62.39,62.32,62.35,12572.0,59.1468,59.1753,59.1089,59.1374,12572.0
2023-10-11 12:05:00,62.34,62.4,62.32,62.39,14455.0,59.1279,59.1848,59.1089,59.1753,14455.0
2023-10-11 12:10:00,62.38,62.39,62.32,62.32,12191.0,59.1658,59.1753,59.1089,59.1089,12191.0
2023-10-11 12:15:00,62.31,62.34,62.29,62.3,29447.0,59.0994,59.1279,59.0804,59.0899,29447.0
2023-10-11 12:20:00,62.31,62.32,62.25,62.27,23450.0,59.0994,59.1089,59.0425,59.0615,23450.0
2023-10-11 12:25:00,62.27,62.33,62.24,62.33,37076.0,59.0615,59.1184,59.033,59.1184,37076.0
2023-10-11 12:30:00,62.33,62.36,62.31,62.32,18102.0,59.1184,59.1468,59.0994,59.1089,18102.0
2023-10-11 12:35:00,62.33,62.41,62.27,62.3,27078.0,59.1184,59.1943,59.0615,59.0899,27078.0
2023-10-11 12:40:00,62.3,62.34,62.26,62.29,19918.0,59.0899,59.1279,59.052,59.0804,19918.0
2023-10-11 12:45:00,62.28,62.29,62.18,62.21,12890.0,59.071,59.0804,58.9761,59.0046,12890.0
2023-10-11 12:50:00,62.21,62.23,62.18,62.19,11398.0,59.0046,59.0235,58.9761,58.9856,11398.0
2023-10-11 12:55:00,62.23,62.23,62.08,62.14,113100.0,59.0235,59.0235,58.8813,58.9382,113100.0
2023-10-11 13:00:00,62.14,62.17,62.08,62.1,12471.0,58.9382,58.9666,58.8813,58.9002,12471.0
2023-10-11 13:05:00,62.11,62.21,62.11,62.2,7478.0,58.9097,59.0046,58.9097,58.9951,7478.0
2023-10-11 13:10:00,62.21,62.21,62.16,62.21,7075.0,59.0046,59.0046,58.9571,59.0046,7075.0
2023-10-11 13:15:00,62.21,62.22,62.08,62.11,13773.0,59.0046,59.0141,58.8813,58.9097,13773.0
2023-10-11 13:20:00,62.11,62.17,62.1,62.12,8503.0,58.9097,58.9666,58.9002,58.9192,8503.0
2023-10-11 13:25:00,62.12,62.19,62.11,62.15,10324.0,58.9192,58.9856,58.9097,58.9477,10324.0
2023-10-11 13:30:00,62.14,62.15,62.11,62.12,10910.0,58.9382,58.9477,58.9097,58.9192,10910.0
2023-10-11 13:35:00,62.12,62.15,62.07,62.12,19876.0,58.9192,58.9477,58.8718,58.9192,19876.0
2023-10-11 13:40:00,62.12,62.18,62.12,62.16,8382.0,58.9192,58.9761,58.9192,58.9571,8382.0
2023-10-11 13:45:00,62.17,62.19,62.13,62.16,6578.0,58.9666,58.9856,58.9287,58.9571,6578.0
2023-10-11 13:50:00,62.18,62.24,62.18,62.22,4331.0,58.9761,59.033,58.9761,59.0141,4331.0
2023-10-11 13:55:00,62.22,62.24,62.21,62.22,4947.0,59.0141,59.033,59.0046,59.0141,4947.0
2023-10-11 14:00:00,62.22,62.3,62.22,62.25,11208.0,59.0141,59.0899,59.0141,59.0425,11208.0
2023-10-11 14:05:00,62.23,62.28,62.2,62.2,11798.0,59.0235,59.071,58.9951,58.9951,11798.0
2023-10-11 14:10:00,62.21,62.3,62.19,62.3,6252.0,59.0046,59.0899,58.9856,59.0899,6252.0
2023-10-11 14:15:00,62.32,62.37,62.31,62.34,9239.0,59.1089,59.1563,59.0994,59.1279,9239.0
2023-10-11 14:20:00,62.34,62.45,62.34,62.45,13240.0,59.1279,59.2322,59.1279,59.2322,13240.0
2023-10-11 14:25:00,62.45,62.5,62.37,62.4,9640.0,59.2322,59.2796,59.1563,59.1848,9640.0
2023-10-11 14:30:00,62.41,62.49,62.4,62.47,12674.0,59.1943,59.2701,59.1848,59.2512,12674.0
2023-10-11 14:35:00,62.48,62.52,62.46,62.48,7288.0,59.2607,59.2986,59.2417,59.2607,7288.0
2023-10-11 14:40:00,62.47,62.51,62.43,62.44,9478.0,59.2512,59.2891,59.2132,59.2227,9478.0
2023-10-11 14:45:00,62.43,62.52,62.42,62.48,11894.0,59.2132,59.2986,59.2037,59.2607,11894.0
2023-10-11 14:50:00,62.49,62.53,62.45,62.53,9838.0,59.2701,59.3081,59.2322,59.3081,9838.0
2023-10-11 14:55:00,62.52,62.53,62.45,62.5,8653.0,59.2986,59.3081,59.2322,59.2796,8653.0
2023-10-11 15:00:00,62.52,62.57,62.5,62.55,12352.0,59.2986,59.346,59.2796,59.3271,12352.0
2023-10-11 15:05:00,62.55,62.58,62.52,62.58,9818.0,59.3271,59.3555,59.2986,59.3555,9818.0
2023-10-11 15:10:00,62.58,62.62,62.56,62.61,14542.0,59.3555,59.3934,59.3365,59.384,14542.0
2023-10-11 15:15:00,62.62,62.63,62.56,62.62,17654.0,59.3934,59.4029,59.3365,59.3934,17654.0
2023-10-11 15:20:00,62.61,62.64,62.6,62.64,16225.0,59.384,59.4124,59.3745,59.4124,16225.0
2023-10-11 15:25:00,62.64,62.71,62.6,62.69,18642.0,59.4124,59.4788,59.3745,59.4598,18642.0
2023-10-11 15:30:00,62.69,62.75,62.67,62.75,20201.0,59.4598,59.5167,59.4409,59.5167,20201.0
2023-10-11 15:35:00,62.74,62.84,62.71,62.84,32711.0,59.5073,59.6021,59.4788,59.6021,32711.0
2023-10-11 15:40:00,62.84,62.86,62.77,62.84,41899.0,59.6021,59.6211,59.5357,59.6021,41899.0
2023-10-11 15:45:00,62.83,62.96,62.82,62.83,77152.0,59.5926,59.7159,59.5831,59.5926,77152.0
2023-10-11 15:50:00,62.83,62.86,62.77,62.8,119593.0,59.5926,59.6211,59.5357,59.5642,119593.0
2023-10-11 15:55:00,62.78,62.89,62.75,62.84,229417.0,59.5452,59.6495,59.5167,59.6021,229417.0
2023-10-12 09:30:00,63.1,63.16,62.66,62.75,38659.0,59.8487,59.9056,59.4314,59.5167,38659.0
2023-10-12 09:35:00,62.79,62.82,62.54,62.71,25729.0,59.5547,59.5831,59.3176,59.4788,25729.0
2023-10-12 09:40:00,62.71,62.9,62.67,62.71,32081.0,59.4788,59.659,59.4409,59.4788,32081.0
2023-10-12 09:45:00,62.73,62.97,62.71,62.78,24061.0,59.4978,59.7254,59.4788,59.5452,24061.0
2023-10-12 09:50:00,62.8,62.8,62.69,62.71,30493.0,59.5642,59.5642,59.4598,59.4788,30493.0
2023-10-12 09:55:00,62.71,62.76,62.57,62.67,59163.0,59.4788,59.5262,59.346,59.4409,59163.0
2023-10-12 10:00:00,62.66,62.67,62.42,62.43,9146.0,59.4314,59.4409,59.2037,59.2132,9146.0
2023-10-12 10:05:00,62.42,62.42,62.29,62.33,9213.0,59.2037,59.2037,59.0804,59.1184,9213.0
2023-10-12 10:10:00,62.33,62.33,62.2,62.3,13663.0,59.1184,59.1184,58.9951,59.0899,13663.0
2023-10-12 10:15:00,62.32,62.44,62.28,62.42,24240.0,59.1089,59.2227,59.071,59.2037,24240.0
2023-10-12 10:20:00,62.41,62.48,62.39,62.44,19475.0,59.1943,59.2607,59.1753,59.2227,19475.0
2023-10-12 10:25:00,62.44,62.58,62.39,62.53,23526.0,59.2227,59.3555,59.1753,59.3081,23526.0
2023-10-12 10:30:00,62.53,62.64,62.45,62.48,45538.0,59.3081,59.4124,59.2322,59.2607,45538.0
2023-10-12 10:35:00,62.47,62.5,62.41,62.44,14259.0,59.2512,59.2796,59.1943,59.2227,14259.0
2023-10-12 10:40:00,62.46,62.52,62.41,62.42,10158.0,59.2417,59.2986,59.1943,59.2037,10158.0
2023-10-12 10:45:00,62.42,62.52,62.41,62.47,16915.0,59.2037,59.2986,59.1943,59.2512,16915.0
2023-10-12 10:50:00,62.46,62.47,62.38,62.38,13662.0,59.2417,59.2512,59.1658,59.1658,13662.0
2023-10-12 10:55:00,62.39,62.52,62.36,62.51,15275.0,59.1753,59.2986,59.1468,59.2891,15275.0
2023-10-12 11:00:00,62.52,62.56,62.44,62.48,16879.0,59.2986,59.3365,59.2227,59.2607,16879.0
2023-10-12 11:05:00,62.49,62.53,62.44,62.49,22984.0,59.2701,59.3081,59.2227,59.2701,22984.0
2023-10-12 11:10:00,62.5,62.57,62.47,62.57,12187.0,59.2796,59.346,59.2512,59.346,12187.0
2023-10-12 11:15:00,62.57,62.6,62.52,62.53,11929.0,59.346,59.3745,59.2986,59.3081,11929.0
2023-10-12 11:20:00,62.53,62.7,62.52,62.69,22745.0,59.3081,59.4693,59.2986,59.4598,22745.0
2023-10-12 11:25:00,62.71,62.75,62.64,62.7,13838.0,59.4788,59.5167,59.4124,59.4693,13838.0
2023-10-12 11:30:00,62.69,62.7,62.59,62.68,11139.0,59.4598,59.4693,59.365,59.4504,11139.0
2023-10-12 11:35:00,62.66,62.68,62.6,62.68,8887.0,59.4314,59.4504,59.3745,59.4504,8887.0
2023-10-12 11:40:00,62.66,62.66,62.56,62.62,7682.0,59.4314,59.4314,59.3365,59.3934,7682.0
2023-10-12 11:45:00,62.65,62.65,62.52,62.53,8965.0,59.4219,59.4219,59.2986,59.3081,8965.0
2023-10-12 11:50:00,62.51,62.56,62.5,62.56,6491.0,59.2891,59.3365,59.2796,59.3365,6491.0
2023-10-12 11:55:00,62.56,62.65,62.55,62.64,9982.0,59.3365,59.4219,59.3271,59.4124,9982.0
2023-10-12 12:00:00,62.65,62.72,62.65,62.67,6705.0,59.4219,59.4883,59.4219,59.4409,6705.0
2023-10-12 12:05:00,62.67,62.71,62.63,62.71,8109.0,59.4409,59.4788,59.4029,59.4788,8109.0
2023-10-12 12:10:00,62.72,62.78,62.71,62.77,18780.0,59.4883,59.5452,59.4788,59.5357,18780.0
2023-10-12 12:15:00,62.77,62.89,62.77,62.84,18032.0,59.5357,59.6495,59.5357,59.6021,18032.0
2023-10-12 12:20:00,62.84,62.84,62.76,62.84,19988.0,59.6021,59.6021,59.5262,59.6021,19988.0
2023-10-12 12:25:00,62.84,62.85,62.76,62.78,12024.0,59.6021,59.6116,59.5262,59.5452,12024.0
2023-10-12 12:30:00,62.78,62.79,62.72,62.74,18261.0,59.5452,59.5547,59.4883,59.5073,18261.0
2023-10-12 12:35:00,62.75,62.77,62.69,62.77,14079.0,59.5167,59.5357,59.4598,59.5357,14079.0
2023-10-12 12:40:00,62.77,62.8,62.73,62.76,8186.0,59.5357,59.5642,59.4978,59.5262,8186.0
2023-10-12 12:45:00,62.76,62.83,62.75,62.78,5321.0,59.5262,59.5926,59.5167,59.5452,5321.0
2023-10-12 12:50:00,62.79,62.8,62.77,62.78,8265.0,59.5547,59.5642,59.5357,59.5452,8265.0
2023-10-12 12:55:00,62.81,62.81,62.72,62.77,4758.0,59.5737,59.5737,59.4883,59.5357,4758.0
2023-10-12 13:00:00,62.76,62.76,62.54,62.59,15596.0,59.5262,59.5262,59.3176,59.365,15596.0
2023-10-12 13:05:00,62.59,62.59,62.39,62.44,17694.0,59.365,59.365,59.1753,59.2227,17694.0
2023-10-12 13:10:00,62.43,62.51,62.4,62.48,8007.0,59.2132,59.2891,59.1848,59.2607,8007.0
2023-10-12 13:15:00,62.48,62.5,62.45,62.46,14109.0,59.2607,59.2796,59.2322,59.2417,14109.0
2023-10-12 13:20:00,62.48,62.51,62.45,62.48,11994.0,59.2607,59.2891,59.2322,59.2607,11994.0
2023-10-12 13:25:00,62.49,62.49,62.33,62.33,9997.0,59.2701,59.2701,59.1184,59.1184,9997.0
2023-10-12 13:30:00,62.32,62.41,62.26,62.32,19302.0,59.1089,59.1943,59.052,59.1089,19302.0
2023-10-12 13:35:00,62.32,62.33,62.23,62.23,8417.0,59.1089,59.1184,59.0235,59.0235,8417.0
2023-10-12 13:40:00,62.23,62.24,62.1,62.1,7018.0,59.0235,59.033,58.9002,58.9002,7018.0
2023-10-12 13:45:00,62.13,62.21,62.12,62.18,10679.0,58.9287,59.0046,58.9192,58.9761,10679.0
2023-10-12 13:50:00,62.18,62.18,62.09,62.09,7323.0,58.9761,58.9761,58.8908,58.8908,7323.0
2023-10-12 13:55:00,62.1,62.13,62.03,62.04,11555.0,58.9002,58.9287,58.8338,58.8433,11555.0
2023-10-12 14:00:00,62.05,62.08,62.01,62.01,9183.0,58.8528,58.8813,58.8149,58.8149,9183.0
2023-10-12 14:05:00,62.0,62.03,61.91,61.92,18911.0,58.8054,58.8338,58.72,58.7295,18911.0
2023-10-12 14:10:00,61.92,61.93,61.86,61.93,18262.0,58.7295,58.739,58.6726,58.739,18262.0
2023-10-12 14:15:00,61.93,61.93,61.82,61.88,11432.0,58.739,58.739,58.6347,58.6916,11432.0
2023-10-12 14:20:00,61.89,62.09,61.88,62.09,21450.0,58.7011,58.8908,58.6916,58.8908,21450.0
2023-10-12 14:25:00,62.08,62.16,62.05,62.15,6906.0,58.8813,58.9571,58.8528,58.9477,6906.0
2023-10-12 14:30:00,62.18,62.22,62.13,62.22,9694.0,58.9761,59.0141,58.9287,59.0141,9694.0
2023-10-12 14:35:00,62.24,62.26,62.18,62.2,11027.0,59.033,59.052,58.9761,58.9951,11027.0
2023-10-12 14:40:00,62.2,62.22,62.14,62.21,7990.0,58.9951,59.0141,58.9382,59.0046,7990.0
2023-10-12 14:45:00,62.22,62.29,62.2,62.29,15506.0,59.0141,59.0804,58.9951,59.0804,15506.0
2023-10-12 14:50:00,62.28,62.31,62.23,62.25,8162.0,59.071,59.0994,59.0235,59.0425,8162.0
2023-10-12 14:55:00,62.26,62.26,62.19,62.2,12173.0,59.052,59.052,58.9856,58.9951,12173.0
2023-10-12 15:00:00,62.21,62.28,62.2,62.26,19580.0,59.0046,59.071,58.9951,59.052,19580.0
2023-10-12 15:05:00,62.25,62.29,62.2,62.29,14755.0,59.0425,59.0804,58.9951,59.0804,14755.0
2023-10-12 15:10:00,62.28,62.4,62.28,62.38,18767.0,59.071,59.1848,59.071,59.1658,18767.0
2023-10-12 15:15:00,62.38,62.46,62.35,62.44,21882.0,59.1658,59.2417,59.1374,59.2227,21882.0
2023-10-12 15:20:00,62.43,62.44,62.35,62.37,16368.0,59.2132,59.2227,59.1374,59.1563,16368.0
2023-10-12 15:25:00,62.36,62.36,62.27,62.33,10538.0,59.1468,59.1468,59.0615,59.1184,10538.0
2023-10-12 15:30:00,62.32,62.46,62.31,62.42,20966.0,59.1089,59.2417,59.0994,59.2037,20966.0
2023-10-12 15:35:00,62.41,62.49,62.4,62.47,17525.0,59.1943,59.2701,59.1848,59.2512,17525.0
2023-10-12 15:40:00,62.48,62.48,62.4,62.43,28262.0,59.2607,59.2607,59.1848,59.2132,28262.0
2023-10-12 15:45:00,62.43,62.44,62.39,62.43,30894.0,59.2132,59.2227,59.1753,59.2132,30894.0
2023-10-12 15:50:00,62.44,62.52,62.39,62.42,75378.0,59.2227,59.2986,59.1753,59.2037,75378.0
2023-10-12 15:55:00,62.41,62.5,62.36,62.48,207535.0,59.1943,59.2796,59.1468,59.2607,207535.0
2023-10-13 09:30:00,63.13,63.44,63.01,63.35,43247.0,59.8772,60.1712,59.7633,60.0858,43247.0
2023-10-13 09:35:00,63.36,63.56,63.36,63.49,23154.0,60.0953,60.285,60.0953,60.2186,23154.0
2023-10-13 09:40:00,63.48,63.62,63.31,63.39,23558.0,60.2091,60.3419,60.0479,60.1238,23558.0
2023-10-13 09:45:00,63.38,63.41,63.26,63.29,23316.0,60.1143,60.1427,60.0005,60.0289,23316.0
2023-10-13 09:50:00,63.29,63.46,63.22,63.37,17127.0,60.0289,60.1902,59.9625,60.1048,17127.0
2023-10-13 09:55:00,63.37,63.4,63.18,63.2,18301.0,60.1048,60.1333,59.9246,59.9436,18301.0
2023-10-13 10:00:00,63.18,63.19,63.04,63.18,27411.0,59.9246,59.9341,59.7918,59.9246,27411.0
2023-10-13 10:05:00,63.2,63.23,62.98,63.02,23873.0,59.9436,59.972,59.7349,59.7728,23873.0
2023-10-13 10:10:00,63.02,63.02,62.81,62.81,9599.0,59.7728,59.7728,59.5737,59.5737,9599.0
2023-10-13 10:15:00,62.83,62.84,62.72,62.81,11459.0,59.5926,59.6021,59.4883,59.5737,11459.0
2023-10-13 10:20:00,62.81,62.9,62.74,62.78,13211.0,59.5737,59.659,59.5073,59.5452,13211.0
2023-10-13 10:25:00,62.79,62.83,62.69,62.7,17496.0,59.5547,59.5926,59.4598,59.4693,17496.0
2023-10-13 10:30:00,62.7,62.86,62.69,62.85,30108.0,59.4693,59.6211,59.4598,59.6116,30108.0
2023-10-13 10:35:00,62.86,62.88,62.7,62.72,14963.0,59.6211,59.64,59.4693,59.4883,14963.0
2023-10-13 10:40:00,62.71,62.72,62.63,62.67,10163.0,59.4788,59.4883,59.4029,59.4409,10163.0
2023-10-13 10:45:00,62.66,62.76,62.63,62.73,10050.0,59.4314,59.5262,59.4029,59.4978,10050.0
2023-10-13 10:50:00,62.73,62.74,62.6,62.65,13077.0,59.4978,59.5073,59.3745,59.4219,13077.0
2023-10-13 10:55:00,62.69,62.69,62.57,62.6,23147.0,59.4598,59.4598,59.346,59.3745,23147.0
2023-10-13 11:00:00,62.6,62.62,62.42,62.42,40547.0,59.3745,59.3934,59.2037,59.2037,40547.0
2023-10-13 11:05:00,62.42,62.44,62.3,62.44,33858.0,59.2037,59.2227,59.0899,59.2227,33858.0
2023-10-13 11:10:00,62.46,62.46,62.3,62.35,16488.0,59.2417,59.2417,59.0899,59.1374,16488.0
2023-10-13 11:15:00,62.34,62.47,62.32,62.45,12267.0,59.1279,59.2512,59.1089,59.2322,12267.0
2023-10-13 11:20:00,62.45,62.56,62.44,62.47,18994.0,59.2322,59.3365,59.2227,59.2512,18994.0
2023-10-13 11:25:00,62.47,62.53,62.38,62.53,12105.0,59.2512,59.3081,59.1658,59.3081,12105.0
2023-10-13 11:30:00,62.53,62.56,62.49,62.5,30612.0,59.3081,59.3365,59.2701,59.2796,30612.0
2023-10-13 11:35:00,62.51,62.59,62.51,62.59,9246.0,59.2891,59.365,59.2891,59.365,9246.0
2023-10-13 11:40:00,62.6,62.7,62.58,62.66,15650.0,59.3745,59.4693,59.3555,59.4314,15650.0
2023-10-13 11:45:00,62.65,62.72,62.64,62.67,15070.0,59.4219,59.4883,59.4124,59.4409,15070.0
2023-10-13 11:50:00,62.67,62.67,62.51,62.55,192807.0,59.4409,59.4409,59.2891,59.3271,192807.0
2023-10-13 11:55:00,62.55,62.55,62.44,62.5,15732.0,59.3271,59.3271,59.2227,59.2796,15732.0
2023-10-13 12:00:00,62.49,62.58,62.47,62.55,9113.0,59.2701,59.3555,59.2512,59.3271,9113.0
2023-10-13 12:05:00,62.54,62.56,62.52,62.55,24093.0,59.3176,59.3365,59.2986,59.3271,24093.0
2023-10-13 12:10:00,62.53,62.54,62.45,62.46,8702.0,59.3081,59.3176,59.2322,59.2417,8702.0
2023-10-13 12:15:00,62.45,62.61,62.45,62.58,13366.0,59.2322,59.384,59.2322,59.3555,13366.0
2023-10-13 12:20:00,62.59,62.66,62.58,62.59,8406.0,59.365,59.4314,59.3555,59.365,8406.0
2023-10-13 12:25:00,62.58,62.64,62.57,62.62,8391.0,59.3555,59.4124,59.346,59.3934,8391.0
2023-10-13 12:30:00,62.63,62.68,62.61,62.63,12770.0,59.4029,59.4504,59.384,59.4029,12770.0
2023-10-13 12:35:00,62.63,62.65,62.59,62.6,10724.0,59.4029,59.4219,59.365,59.3745,10724.0
2023-10-13 12:40:00,62.6,62.63,62.57,62.57,4358.0,59.3745,59.4029,59.346,59.346,4358.0
2023-10-13 12:45:00,62.57,62.57,62.41,62.41,11443.0,59.346,59.346,59.1943,59.1943,11443.0
2023-10-13 12:50:00,62.38,62.48,62.32,62.44,29645.0,59.1658,59.2607,59.1089,59.2227,29645.0
2023-10-13 12:55:00,62.45,62.45,62.37,62.37,8024.0,59.2322,59.2322,59.1563,59.1563,8024.0
2023-10-13 13:00:00,62.37,62.45,62.36,62.39,7338.0,59.1563,59.2322,59.1468,59.1753,7338.0
2023-10-13 13:05:00,62.39,62.39,62.27,62.3,10063.0,59.1753,59.1753,59.0615,59.0899,10063.0
2023-10-13 13:10:00,62.31,62.32,62.13,62.13,35306.0,59.0994,59.1089,58.9287,58.9287,35306.0
2023-10-13 13:15:00,62.14,62.19,62.09,62.16,11411.0,58.9382,58.9856,58.8908,58.9571,11411.0
2023-10-13 13:20:00,62.15,62.18,61.99,61.99,16675.0,58.9477,58.9761,58.7959,58.7959,16675.0
2023-10-13 13:25:00,62.01,62.04,61.94,61.95,11333.0,58.8149,58.8433,58.7485,58.758,11333.0
2023-10-13 13:30:00,61.93,62.02,61.92,62.01,11244.0,58.739,58.8244,58.7295,58.8149,11244.0
2023-10-13 13:35:00,62.01,62.01,61.92,62.0,24894.0,58.8149,58.8149,58.7295,58.8054,24894.0
2023-10-13 13:40:00,62.01,62.32,62.0,62.25,14466.0,58.8149,59.1089,58.8054,59.0425,14466.0
2023-10-13 13:45:00,62.25,62.26,62.17,62.19,9480.0,59.0425,59.052,58.9666,58.9856,9480.0
2023-10-13 13:50:00,62.2,62.26,62.18,62.22,7858.0,58.9951,59.052,58.9761,59.0141,7858.0
2023-10-13 13:55:00,62.22,62.25,62.2,62.2,10015.0,59.0141,59.0425,58.9951,58.9951,10015.0
2023-10-13 14:00:00,62.2,62.21,62.12,62.13,11290.0,58.9951,59.0046,58.9192,58.9287,11290.0
2023-10-13 14:05:00,62.12,62.24,62.12,62.23,27526.0,58.9192,59.033,58.9192,59.0235,27526.0
2023-10-13 14:10:00,62.22,62.3,62.2,62.27,11734.0,59.0141,59.0899,58.9951,59.0615,11734.0
2023-10-13 14:15:00,62.27,62.32,62.21,62.3,10933.0,59.0615,59.1089,59.0046,59.0899,10933.0
2023-10-13 14:20:00,62.3,62.34,62.28,62.28,11523.0,59.0899,59.1279,59.071,59.071,11523.0
2023-10-13 14:25:00,62.28,62.29,62.19,62.27,15272.0,59.071,59.0804,58.9856,59.0615,15272.0
2023-10-13 14:30:00,62.27,62.38,62.25,62.36,9943.0,59.0615,59.1658,59.0425,59.1468,9943.0
2023-10-13 14:35:00,62.36,62.36,62.18,62.21,18520.0,59.1468,59.1468,58.9761,59.0046,18520.0
2023-10-13 14:40:00,62.19,62.23,62.13,62.13,8547.0,58.9856,59.0235,58.9287,58.9287,8547.0
2023-10-13 14:45:00,62.14,62.14,62.04,62.04,10312.0,58.9382,58.9382,58.8433,58.8433,10312.0
2023-10-13 14:50:00,62.03,62.17,62.03,62.16,18027.0,58.8338,58.9666,58.8338,58.9571,18027.0
2023-10-13 14:55:00,62.16,62.19,62.1,62.19,13974.0,58.9571,58.9856,58.9002,58.9856,13974.0
2023-10-13 15:00:00,62.19,62.24,62.16,62.22,17285.0,58.9856,59.033,58.9571,59.0141,17285.0
2023-10-13 15:05:00,62.22,62.22,62.08,62.16,17551.0,59.0141,59.0141,58.8813,58.9571,17551.0
2023-10-13 15:10:00,62.16,62.26,62.14,62.25,18000.0,58.9571,59.052,58.9382,59.0425,18000.0
2023-10-13 15:15:00,62.25,62.28,62.16,62.17,20361.0,59.0425,59.071,58.9571,58.9666,20361.0
2023-10-13 15:20:00,62.16,62.22,62.14,62.22,10974.0,58.9571,59.0141,58.9382,59.0141,10974.0
2023-10-13 15:25:00,62.22,62.22,62.1,62.13,20850.0,59.0141,59.0141,58.9002,58.9287,20850.0
2023-10-13 15:30:00,62.13,62.24,62.13,62.15,17459.0,58.9287,59.033,58.9287,58.9477,17459.0
2023-10-13 15:35:00,62.15,62.16,62.07,62.09,21668.0,58.9477,58.9571,58.8718,58.8908,21668.0
2023-10-13 15:40:00,62.09,62.11,62.03,62.04,29229.0,58.8908,58.9097,58.8338,58.8433,29229.0
2023-10-13 15:45:00,62.06,62.09,61.95,62.0,122646.0,58.8623,58.8908,58.758,58.8054,122646.0
2023-10-13 15:50:00,62.0,62.08,61.95,62.08,49070.0,58.8054,58.8813,58.758,58.8813,49070.0
2023-10-13 15:55:00,62.08,62.08,61.99,62.06,125517.0,58.8813,58.8813,58.7959,58.8623,125517.0
2023-10-16 09:30:00,62.74,63.0,62.7,62.96,54819.0,59.5073,59.7539,59.4693,59.7159,54819.0
2023-10-16 09:35:00,62.93,63.14,62.86,63.1,21133.0,59.6875,59.8866,59.6211,59.8487,21133.0
2023-10-16 09:40:00,63.09,63.21,62.9,63.18,25940.0,59.8392,59.953,59.659,59.9246,25940.0
2023-10-16 09:45:00,63.13,63.23,63.05,63.19,17274.0,59.8772,59.972,59.8013,59.9341,17274.0
2023-10-16 09:50:00,63.19,63.32,63.15,63.32,19143.0,59.9341,60.0574,59.8961,60.0574,19143.0
2023-10-16 09:55:00,63.31,63.33,63.09,63.11,18368.0,60.0479,60.0669,59.8392,59.8582,18368.0
2023-10-16 10:00:00,63.11,63.17,62.96,63.14,28847.0,59.8582,59.9151,59.7159,59.8866,28847.0
2023-10-16 10:05:00,63.13,63.13,62.95,63.08,28921.0,59.8772,59.8772,59.7064,59.8297,28921.0
2023-10-16 10:10:00,63.09,63.25,63.06,63.18,19004.0,59.8392,59.991,59.8108,59.9246,19004.0
2023-10-16 10:15:00,63.2,63.26,63.19,63.26,9176.0,59.9436,60.0005,59.9341,60.0005,9176.0
2023-10-16 10:20:00,63.27,63.3,63.2,63.22,11392.0,60.01,60.0384,59.9436,59.9625,11392.0
2023-10-16 10:25:00,63.22,63.35,63.16,63.34,18756.0,59.9625,60.0858,59.9056,60.0763,18756.0
2023-10-16 10:30:00,63.35,63.59,63.34,63.51,22515.0,60.0858,60.3135,60.0763,60.2376,22515.0
2023-10-16 10:35:00,63.53,63.62,63.53,63.56,11512.0,60.2566,60.3419,60.2566,60.285,11512.0
2023-10-16 10:40:00,63.58,63.64,63.55,63.64,24060.0,60.304,60.3609,60.2755,60.3609,24060.0
2023-10-16 10:45:00,63.65,63.72,63.57,63.67,16378.0,60.3704,60.4368,60.2945,60.3893,16378.0
2023-10-16 10:50:00,63.68,63.81,63.65,63.8,16969.0,60.3988,60.5221,60.3704,60.5126,16969.0
2023-10-16 10:55:00,63.78,63.9,63.77,63.9,20479.0,60.4937,60.6075,60.4842,60.6075,20479.0
2023-10-16 11:00:00,63.92,63.98,63.87,63.88,18956.0,60.6265,60.6834,60.579,60.5885,18956.0
2023-10-16 11:05:00,63.89,63.9,63.74,63.74,14158.0,60.598,60.6075,60.4557,60.4557,14158.0
2023-10-16 11:10:00,63.75,63.8,63.71,63.72,17605.0,60.4652,60.5126,60.4273,60.4368,17605.0
2023-10-16 11:15:00,63.72,63.73,63.64,63.7,23068.0,60.4368,60.4462,60.3609,60.4178,23068.0
2023-10-16 11:20:00,63.69,63.75,63.67,63.7,8056.0,60.4083,60.4652,60.3893,60.4178,8056.0
2023-10-16 11:25:00,63.7,63.71,63.64,63.64,15530.0,60.4178,60.4273,60.3609,60.3609,15530.0
2023-10-16 11:30:00,63.64,63.65,63.52,63.53,16566.0,60.3609,60.3704,60.2471,60.2566,16566.0
2023-10-16 11:35:00,63.55,63.56,63.49,63.52,10498.0,60.2755,60.285,60.2186,60.2471,10498.0
2023-10-16 11:40:00,63.51,63.53,63.49,63.52,7883.0,60.2376,60.2566,60.2186,60.2471,7883.0
2023-10-16 11:45:00,63.51,63.52,63.43,63.47,9435.0,60.2376,60.2471,60.1617,60.1996,9435.0
2023-10-16 11:50:00,63.48,63.6,63.47,63.59,14528.0,60.2091,60.3229,60.1996,60.3135,14528.0
2023-10-16 11:55:00,63.59,63.62,63.54,63.62,21788.0,60.3135,60.3419,60.266,60.3419,21788.0
2023-10-16 12:00:00,63.62,63.67,63.58,63.58,9314.0,60.3419,60.3893,60.304,60.304,9314.0
2023-10-16 12:05:00,63.58,63.65,63.58,63.62,10948.0,60.304,60.3704,60.304,60.3419,10948.0
2023-10-16 12:10:00,63.61,63.62,63.54,63.55,8706.0,60.3324,60.3419,60.266,60.2755,8706.0
2023-10-16 12:15:00,63.54,63.61,63.52,63.57,12525.0,60.266,60.3324,60.2471,60.2945,12525.0
2023-10-16 12:20:00,63.57,63.57,63.45,63.54,12086.0,60.2945,60.2945,60.1807,60.266,12086.0
2023-10-16 12:25:00,63.54,63.55,63.5,63.54,12562.0,60.266,60.2755,60.2281,60.266,12562.0
2023-10-16 12:30:00,63.54,63.59,63.51,63.54,12753.0,60.266,60.3135,60.2376,60.266,12753.0
2023-10-16 12:35:00,63.54,63.59,63.53,63.55,8285.0,60.266,60.3135,60.2566,60.2755,8285.0
2023-10-16 12:40:00,63.54,63.58,63.52,63.52,10717.0,60.266,60.304,60.2471,60.2471,10717.0
2023-10-16 12:45:00,63.53,63.54,63.49,63.5,9673.0,60.2566,60.266,60.2186,60.2281,9673.0
2023-10-16 12:50:00,63.5,63.53,63.44,63.46,17723.0,60.2281,60.2566,60.1712,60.1902,17723.0
2023-10-16 12:55:00,63.45,63.46,63.38,63.46,10580.0,60.1807,60.1902,60.1143,60.1902,10580.0
2023-10-16 13:00:00,63.46,63.52,63.45,63.49,10890.0,60.1902,60.2471,60.1807,60.2186,10890.0
2023-10-16 13:05:00,63.51,63.52,63.45,63.46,10909.0,60.2376,60.2471,60.1807,60.1902,10909.0
2023-10-16 13:10:00,63.46,63.5,63.43,63.43,9851.0,60.1902,60.2281,60.1617,60.1617,9851.0
2023-10-16 13:15:00,63.43,63.46,63.32,63.33,12496.0,60.1617,60.1902,60.0574,60.0669,12496.0
2023-10-16 13:20:00,63.3,63.31,63.15,63.24,17524.0,60.0384,60.0479,59.8961,59.9815,17524.0
2023-10-16 13:25:00,63.24,63.36,63.11,63.32,19976.0,59.9815,60.0953,59.8582,60.0574,19976.0
2023-10-16 13:30:00,63.33,63.35,63.3,63.31,13980.0,60.0669,60.0858,60.0384,60.0479,13980.0
2023-10-16 13:35:00,63.32,63.45,63.3,63.45,15472.0,60.0574,60.1807,60.0384,60.1807,15472.0
2023-10-16 13:40:00,63.47,63.58,63.45,63.55,10424.0,60.1996,60.304,60.1807,60.2755,10424.0
2023-10-16 13:45:00,63.54,63.56,63.52,63.53,8407.0,60.266,60.285,60.2471,60.2566,8407.0
2023-10-16 13:50:00,63.53,63.53,63.49,63.5,13933.0,60.2566,60.2566,60.2186,60.2281,13933.0
2023-10-16 13:55:00,63.51,63.55,63.5,63.52,12448.0,60.2376,60.2755,60.2281,60.2471,12448.0
2023-10-16 14:00:00,63.52,63.53,63.44,63.51,18255.0,60.2471,60.2566,60.1712,60.2376,18255.0
2023-10-16 14:05:00,63.51,63.54,63.47,63.54,10359.0,60.2376,60.266,60.1996,60.266,10359.0
2023-10-16 14:10:00,63.53,63.56,63.52,63.53,12117.0,60.2566,60.285,60.2471,60.2566,12117.0
2023-10-16 14:15:00,63.52,63.53,63.45,63.48,9880.0,60.2471,60.2566,60.1807,60.2091,9880.0
2023-10-16 14:20:00,63.48,63.5,63.39,63.41,13180.0,60.2091,60.2281,60.1238,60.1427,13180.0
2023-10-16 14:25:00,63.4,63.43,63.37,63.38,16088.0,60.1333,60.1617,60.1048,60.1143,16088.0
2023-10-16 14:30:00,63.38,63.41,63.36,63.4,11493.0,60.1143,60.1427,60.0953,60.1333,11493.0
2023-10-16 14:35:00,63.39,63.39,63.29,63.36,16214.0,60.1238,60.1238,60.0289,60.0953,16214.0
2023-10-16 14:40:00,63.36,63.39,63.34,63.39,13580.0,60.0953,60.1238,60.0763,60.1238,13580.0
2023-10-16 14:45:00,63.37,63.39,63.31,63.31,10011.0,60.1048,60.1238,60.0479,60.0479,10011.0
2023-10-16 14:50:00,63.3,63.34,63.29,63.34,8717.0,60.0384,60.0763,60.0289,60.0763,8717.0
2023-10-16 14:55:00,63.33,63.39,63.33,63.38,12438.0,60.0669,60.1238,60.0669,60.1143,12438.0
2023-10-16 15:00:00,63.38,63.39,63.32,63.38,11133.0,60.1143,60.1238,60.0574,60.1143,11133.0
2023-10-16 15:05:00,63.39,63.44,63.37,63.43,13573.0,60.1238,60.1712,60.1048,60.1617,13573.0
2023-10-16 15:10:00,63.43,63.46,63.37,63.37,20206.0,60.1617,60.1902,60.1048,60.1048,20206.0
2023-10-16 15:15:00,63.36,63.45,63.36,63.42,15928.0,60.0953,60.1807,60.0953,60.1522,15928.0
2023-10-16 15:20:00,63.42,63.48,63.42,63.46,11419.0,60.1522,60.2091,60.1522,60.1902,11419.0
2023-10-16 15:25:00,63.46,63.51,63.46,63.51,20348.0,60.1902,60.2376,60.1902,60.2376,20348.0
2023-10-16 15:30:00,63.52,63.56,63.44,63.44,23824.0,60.2471,60.285,60.1712,60.1712,23824.0
2023-10-16 15:35:00,63.44,63.53,63.41,63.49,27011.0,60.1712,60.2566,60.1427,60.2186,27011.0
2023-10-16 15:40:00,63.5,63.56,63.47,63.53,34682.0,60.2281,60.285,60.1996,60.2566,34682.0
2023-10-16 15:45:00,63.52,63.52,63.43,63.47,50716.0,60.2471,60.2471,60.1617,60.1996,50716.0
2023-10-16 15:50:00,63.47,63.48,63.37,63.45,129612.0,60.1996,60.2091,60.1048,60.1807,129612.0
2023-10-16 15:55:00,63.46,63.46,63.32,63.36,222668.0,60.1902,60.1902,60.0574,60.0953,222668.0
2023-10-17 09:30:00,62.97,63.75,62.97,63.71,34285.0,59.7254,60.4652,59.7254,60.4273,34285.0
2023-10-17 09:35:00,63.68,63.75,63.53,63.75,22033.0,60.3988,60.4652,60.2566,60.4652,22033.0
2023-10-17 09:40:00,63.77,63.93,63.75,63.79,12073.0,60.4842,60.6359,60.4652,60.5032,12073.0
2023-10-17 09:45:00,63.8,64.03,63.72,63.72,22839.0,60.5126,60.7308,60.4368,60.4368,22839.0
2023-10-17 09:50:00,63.76,63.89,63.75,63.79,12042.0,60.4747,60.598,60.4652,60.5032,12042.0
2023-10-17 09:55:00,63.77,63.9,63.75,63.88,12653.0,60.4842,60.6075,60.4652,60.5885,12653.0
2023-10-17 10:00:00,63.88,63.88,63.73,63.76,29137.0,60.5885,60.5885,60.4462,60.4747,29137.0
2023-10-17 10:05:00,63.75,63.91,63.67,63.84,35176.0,60.4652,60.617,60.3893,60.5506,35176.0
2023-10-17 10:10:00,63.85,64.03,63.84,64.03,17247.0,60.5601,60.7308,60.5506,60.7308,17247.0
2023-10-17 10:15:00,64.03,64.04,63.93,63.93,10677.0,60.7308,60.7403,60.6359,60.6359,10677.0
2023-10-17 10:20:00,63.92,63.94,63.86,63.86,16918.0,60.6265,60.6454,60.5696,60.5696,16918.0
2023-10-17 10:25:00,63.86,63.88,63.78,63.88,14187.0,60.5696,60.5885,60.4937,60.5885,14187.0
2023-10-17 10:30:00,63.91,63.96,63.85,63.96,15392.0,60.617,60.6644,60.5601,60.6644,15392.0
2023-10-17 10:35:00,63.95,64.14,63.94,64.13,17969.0,60.6549,60.8351,60.6454,60.8256,17969.0
2023-10-17 10:40:00,64.12,64.15,64.02,64.07,13231.0,60.8162,60.8446,60.7213,60.7687,13231.0
2023-10-17 10:45:00,64.05,64.06,63.87,63.91,32165.0,60.7498,60.7592,60.579,60.617,32165.0
2023-10-17 10:50:00,63.93,64.09,63.92,64.09,14512.0,60.6359,60.7877,60.6265,60.7877,14512.0
2023-10-17 10:55:00,64.09,64.21,64.08,64.19,19943.0,60.7877,60.9015,60.7782,60.8825,19943.0
2023-10-17 11:00:00,64.19,64.33,64.19,64.32,12816.0,60.8825,61.0153,60.8825,61.0058,12816.0
2023-10-17 11:05:00,64.32,64.36,64.28,64.34,15400.0,61.0058,61.0438,60.9679,61.0248,15400.0
2023-10-17 11:10:00,64.36,64.46,64.36,64.44,7169.0,61.0438,61.1386,61.0438,61.1197,7169.0
2023-10-17 11:15:00,64.45,64.52,64.42,64.51,37526.0,61.1292,61.1955,61.1007,61.1861,37526.0
2023-10-17 11:20:00,64.51,64.56,64.48,64.51,23109.0,61.1861,61.2335,61.1576,61.1861,23109.0
2023-10-17 11:25:00,64.5,64.5,64.4,64.45,10045.0,61.1766,61.1766,61.0817,61.1292,10045.0
2023-10-17 11:30:00,64.45,64.46,64.37,64.4,75288.0,61.1292,61.1386,61.0533,61.0817,75288.0
2023-10-17 11:35:00,64.4,64.47,64.38,64.42,104100.0,61.0817,61.1481,61.0628,61.1007,104100.0
2023-10-17 11:40:00,64.42,64.5,64.39,64.45,57176.0,61.1007,61.1766,61.0722,61.1292,57176.0
2023-10-17 11:45:00,64.45,64.67,64.43,64.65,37853.0,61.1292,61.3378,61.1102,61.3188,37853.0
2023-10-17 11:50:00,64.65,64.71,64.58,64.6,18745.0,61.3188,61.3758,61.2525,61.2714,18745.0
2023-10-17 11:55:00,64.59,64.62,64.54,64.6,12360.0,61.2619,61.2904,61.2145,61.2714,12360.0
2023-10-17 12:00:00,64.59,64.7,64.59,64.66,16779.0,61.2619,61.3663,61.2619,61.3283,16779.0
2023-10-17 12:05:00,64.65,64.65,64.53,64.53,15386.0,61.3188,61.3188,61.205,61.205,15386.0
2023-10-17 12:10:00,64.54,64.57,64.49,64.52,22881.0,61.2145,61.243,61.1671,61.1955,22881.0
2023-10-17 12:15:00,64.53,64.56,64.43,64.48,10211.0,61.205,61.2335,61.1102,61.1576,10211.0
2023-10-17 12:20:00,64.47,64.55,64.43,64.54,20300.0,61.1481,61.224,61.1102,61.2145,20300.0
2023-10-17 12:25:00,64.54,64.57,64.52,64.56,13139.0,61.2145,61.243,61.1955,61.2335,13139.0
2023-10-17 12:30:00,64.58,64.59,64.4,64.41,18606.0,61.2525,61.2619,61.0817,61.0912,18606.0
2023-10-17 12:35:00,64.39,64.44,64.36,64.39,13631.0,61.0722,61.1197,61.0438,61.0722,13631.0
2023-10-17 12:40:00,64.39,64.41,64.34,64.35,16823.0,61.0722,61.0912,61.0248,61.0343,16823.0
2023-10-17 12:45:00,64.35,64.39,64.3,64.38,14528.0,61.0343,61.0722,60.9869,61.0628,14528.0
2023-10-17 12:50:00,64.37,64.39,64.31,64.35,17736.0,61.0533,61.0722,60.9964,61.0343,17736.0
2023-10-17 12:55:00,64.35,64.38,64.19,64.24,24512.0,61.0343,61.0628,60.8825,60.93,24512.0
2023-10-17 13:00:00,64.24,64.27,64.15,64.2,29148.0,60.93,60.9584,60.8446,60.892,29148.0
2023-10-17 13:05:00,64.19,64.28,64.18,64.28,10733.0,60.8825,60.9679,60.8731,60.9679,10733.0
2023-10-17 13:10:00,64.28,64.28,64.22,64.22,14815.0,60.9679,60.9679,60.911,60.911,14815.0
2023-10-17 13:15:00,64.22,64.26,64.21,64.21,15878.0,60.911,60.9489,60.9015,60.9015,15878.0
2023-10-17 13:20:00,64.21,64.22,64.13,64.14,15086.0,60.9015,60.911,60.8256,60.8351,15086.0
2023-10-17 13:25:00,64.15,64.2,64.12,64.17,31258.0,60.8446,60.892,60.8162,60.8636,31258.0
2023-10-17 13:30:00,64.17,64.17,64.01,64.11,19737.0,60.8636,60.8636,60.7118,60.8067,19737.0
2023-10-17 13:35:00,64.13,64.13,64.05,64.09,8845.0,60.8256,60.8256,60.7498,60.7877,8845.0
2023-10-17 13:40:00,64.1,64.15,64.07,64.09,9933.0,60.7972,60.8446,60.7687,60.7877,9933.0
2023-10-17 13:45:00,64.07,64.07,63.96,64.0,26028.0,60.7687,60.7687,60.6644,60.7023,26028.0
2023-10-17 13:50:00,64.0,64.01,63.82,63.84,56980.0,60.7023,60.7118,60.5316,60.5506,56980.0
2023-10-17 13:55:00,63.84,63.92,63.82,63.84,35460.0,60.5506,60.6265,60.5316,60.5506,35460.0
2023-10-17 14:00:00,63.85,63.93,63.82,63.88,26301.0,60.5601,60.6359,60.5316,60.5885,26301.0
2023-10-17 14:05:00,63.89,63.92,63.82,63.84,20436.0,60.598,60.6265,60.5316,60.5506,20436.0
2023-10-17 14:10:00,63.85,63.85,63.77,63.84,38151.0,60.5601,60.5601,60.4842,60.5506,38151.0
2023-10-17 14:15:00,63.84,63.92,63.83,63.85,21622.0,60.5506,60.6265,60.5411,60.5601,21622.0
2023-10-17 14:20:00,63.84,63.91,63.84,63.89,15518.0,60.5506,60.617,60.5506,60.598,15518.0
2023-10-17 14:25:00,63.89,63.91,63.87,63.9,16487.0,60.598,60.617,60.579,60.6075,16487.0
2023-10-17 14:30:00,63.89,63.91,63.85,63.9,19622.0,60.598,60.617,60.5601,60.6075,19622.0
2023-10-17 14:35:00,63.91,63.92,63.86,63.89,39652.0,60.617,60.6265,60.5696,60.598,39652.0
2023-10-17 14:40:00,63.88,63.97,63.86,63.88,114358.0,60.5885,60.6739,60.5696,60.5885,114358.0
2023-10-17 14:45:00,63.88,64.04,63.7,64.01,479784.0,60.5885,60.7403,60.4178,60.7118,479784.0
2023-10-17 14:50:00,64.0,64.0,63.8,63.84,30253.0,60.7023,60.7023,60.5126,60.5506,30253.0
2023-10-17 14:55:00,63.83,63.9,63.78,63.83,27360.0,60.5411,60.6075,60.4937,60.5411,27360.0
2023-10-17 15:00:00,63.83,63.98,63.81,63.97,54043.0,60.5411,60.6834,60.5221,60.6739,54043.0
2023-10-17 15:05:00,63.97,64.12,63.96,64.1,43175.0,60.6739,60.8162,60.6644,60.7972,43175.0
2023-10-17 15:10:00,64.1,64.14,64.06,64.09,20788.0,60.7972,60.8351,60.7592,60.7877,20788.0
2023-10-17 15:15:00,64.1,64.13,64.05,64.12,23939.0,60.7972,60.8256,60.7498,60.8162,23939.0
2023-10-17 15:20:00,64.12,64.15,64.1,64.13,24045.0,60.8162,60.8446,60.7972,60.8256,24045.0
2023-10-17 15:25:00,64.13,64.23,64.12,64.22,46670.0,60.8256,60.9205,60.8162,60.911,46670.0
2023-10-17 15:30:00,64.23,64.23,64.03,64.03,24771.0,60.9205,60.9205,60.7308,60.7308,24771.0
2023-10-17 15:35:00,64.04,64.11,64.01,64.09,19531.0,60.7403,60.8067,60.7118,60.7877,19531.0
2023-10-17 15:40:00,64.1,64.14,64.08,64.09,37626.0,60.7972,60.8351,60.7782,60.7877,37626.0
2023-10-17 15:45:00,64.09,64.1,63.99,64.05,45623.0,60.7877,60.7972,60.6929,60.7498,45623.0
2023-10-17 15:50:00,64.04,64.05,63.98,63.98,93915.0,60.7403,60.7498,60.6834,60.6834,93915.0
2023-10-17 15:55:00,63.98,63.98,63.86,63.93,253686.0,60.6834,60.6834,60.5696,60.6359,253686.0
2023-10-18 09:30:00,63.44,63.67,63.26,63.47,64834.0,60.1712,60.3893,60.0005,60.1996,64834.0
2023-10-18 09:35:00,63.43,63.67,63.37,63.62,24272.0,60.1617,60.3893,60.1048,60.3419,24272.0
2023-10-18 09:40:00,63.65,63.65,63.38,63.49,25608.0,60.3704,60.3704,60.1143,60.2186,25608.0
2023-10-18 09:45:00,63.47,63.47,63.23,63.26,16934.0,60.1996,60.1996,59.972,60.0005,16934.0
2023-10-18 09:50:00,63.26,63.26,62.97,63.1,21031.0,60.0005,60.0005,59.7254,59.8487,21031.0
2023-10-18 09:55:00,63.11,63.14,62.98,63.02,13968.0,59.8582,59.8866,59.7349,59.7728,13968.0
2023-10-18 10:00:00,63.03,63.07,62.97,63.06,34623.0,59.7823,59.8203,59.7254,59.8108,34623.0
2023-10-18 10:05:00,63.07,63.35,63.06,63.32,23446.0,59.8203,60.0858,59.8108,60.0574,23446.0
2023-10-18 10:10:00,63.31,63.35,63.22,63.32,9137.0,60.0479,60.0858,59.9625,60.0574,9137.0
2023-10-18 10:15:00,63.32,63.59,63.32,63.56,18279.0,60.0574,60.3135,60.0574,60.285,18279.0
2023-10-18 10:20:00,63.56,63.57,63.49,63.52,15515.0,60.285,60.2945,60.2186,60.2471,15515.0
2023-10-18 10:25:00,63.52,63.52,63.29,63.29,13237.0,60.2471,60.2471,60.0289,60.0289,13237.0
2023-10-18 10:30:00,63.28,63.45,63.26,63.36,15442.0,60.0194,60.1807,60.0005,60.0953,15442.0
2023-10-18 10:35:00,63.37,63.37,63.25,63.28,16947.0,60.1048,60.1048,59.991,60.0194,16947.0
2023-10-18 10:40:00,63.27,63.33,63.24,63.32,19729.0,60.01,60.0669,59.9815,60.0574,19729.0
2023-10-18 10:45:00,63.31,63.41,63.26,63.3,20430.0,60.0479,60.1427,60.0005,60.0384,20430.0
2023-10-18 10:50:00,63.3,63.3,63.17,63.2,15067.0,60.0384,60.0384,59.9151,59.9436,15067.0
2023-10-18 10:55:00,63.19,63.35,63.18,63.3,14869.0,59.9341,60.0858,59.9246,60.0384,14869.0
2023-10-18 11:00:00,63.29,63.36,63.25,63.35,16336.0,60.0289,60.0953,59.991,60.0858,16336.0
2023-10-18 11:05:00,63.34,63.34,63.21,63.21,10641.0,60.0763,60.0763,59.953,59.953,10641.0
2023-10-18 11:10:00,63.23,63.23,63.14,63.19,18696.0,59.972,59.972,59.8866,59.9341,18696.0
2023-10-18 11:15:00,63.2,63.28,63.15,63.25,15796.0,59.9436,60.0194,59.8961,59.991,15796.0
2023-10-18 11:20:00,63.24,63.26,63.08,63.19,26826.0,59.9815,60.0005,59.8297,59.9341,26826.0
2023-10-18 11:25:00,63.19,63.29,63.18,63.21,20920.0,59.9341,60.0289,59.9246,59.953,20920.0
2023-10-18 11:30:00,63.23,63.26,63.17,63.22,14162.0,59.972,60.0005,59.9151,59.9625,14162.0
2023-10-18 11:35:00,63.21,63.22,63.14,63.14,14137.0,59.953,59.9625,59.8866,59.8866,14137.0
2023-10-18 11:40:00,63.14,63.21,63.11,63.2,15102.0,59.8866,59.953,59.8582,59.9436,15102.0
2023-10-18 11:45:00,63.21,63.24,63.04,63.06,11038.0,59.953,59.9815,59.7918,59.8108,11038.0
2023-10-18 11:50:00,63.06,63.09,62.99,63.02,14363.0,59.8108,59.8392,59.7444,59.7728,14363.0
2023-10-18 11:55:00,63.02,63.09,63.01,63.05,9894.0,59.7728,59.8392,59.7633,59.8013,9894.0
2023-10-18 12:00:00,63.05,63.11,62.95,63.1,16817.0,59.8013,59.8582,59.7064,59.8487,16817.0
2023-10-18 12:05:00,63.09,63.1,62.95,62.98,26718.0,59.8392,59.8487,59.7064,59.7349,26718.0
2023-10-18 12:10:00,62.99,62.99,62.82,62.83,21332.0,59.7444,59.7444,59.5831,59.5926,21332.0
2023-10-18 12:15:00,62.83,62.88,62.79,62.8,14828.0,59.5926,59.64,59.5547,59.5642,14828.0
2023-10-18 12:20:00,62.8,62.83,62.69,62.73,27132.0,59.5642,59.5926,59.4598,59.4978,27132.0
2023-10-18 12:25:00,62.75,62.83,62.73,62.82,11229.0,59.5167,59.5926,59.4978,59.5831,11229.0
2023-10-18 12:30:00,62.83,62.89,62.81,62.85,6968.0,59.5926,59.6495,59.5737,59.6116,6968.0
2023-10-18 12:35:00,62.83,62.88,62.79,62.79,30355.0,59.5926,59.64,59.5547,59.5547,30355.0
2023-10-18 12:40:00,62.78,62.88,62.78,62.84,19310.0,59.5452,59.64,59.5452,59.6021,19310.0
2023-10-18 12:45:00,62.86,62.89,62.82,62.88,18224.0,59.6211,59.6495,59.5831,59.64,18224.0
2023-10-18 12:50:00,62.88,62.89,62.84,62.87,10745.0,59.64,59.6495,59.6021,59.6306,10745.0
2023-10-18 12:55:00,62.87,62.87,62.76,62.79,44721.0,59.6306,59.6306,59.5262,59.5547,44721.0
2023-10-18 13:00:00,62.77,62.95,62.64,62.95,24283.0,59.5357,59.7064,59.4124,59.7064,24283.0
2023-10-18 13:05:00,62.98,63.02,62.9,63.0,21963.0,59.7349,59.7728,59.659,59.7539,21963.0
2023-10-18 13:10:00,63.01,63.13,62.98,63.1,14398.0,59.7633,59.8772,59.7349,59.8487,14398.0
2023-10-18 13:15:00,63.13,63.26,63.11,63.15,43667.0,59.8772,60.0005,59.8582,59.8961,43667.0
2023-10-18 13:20:00,63.16,63.18,63.09,63.1,9450.0,59.9056,59.9246,59.8392,59.8487,9450.0
2023-10-18 13:25:00,63.1,63.18,63.07,63.18,16578.0,59.8487,59.9246,59.8203,59.9246,16578.0
2023-10-18 13:30:00,63.17,63.17,63.0,63.03,11612.0,59.9151,59.9151,59.7539,59.7823,11612.0
2023-10-18 13:35:00,63.03,63.06,62.99,63.03,12720.0,59.7823,59.8108,59.7444,59.7823,12720.0
2023-10-18 13:40:00,63.04,63.11,63.02,63.04,17158.0,59.7918,59.8582,59.7728,59.7918,17158.0
2023-10-18 13:45:00,63.04,63.09,63.01,63.09,10261.0,59.7918,59.8392,59.7633,59.8392,10261.0
2023-10-18 13:50:00,63.08,63.12,63.05,63.07,16889.0,59.8297,59.8677,59.8013,59.8203,16889.0
2023-10-18 13:55:00,63.07,63.2,63.05,63.18,14522.0,59.8203,59.9436,59.8013,59.9246,14522.0
2023-10-18 14:00:00,63.18,63.28,63.18,63.26,12115.0,59.9246,60.0194,59.9246,60.0005,12115.0
2023-10-18 14:05:00,63.28,63.42,63.24,63.32,22229.0,60.0194,60.1522,59.9815,60.0574,22229.0
2023-10-18 14:10:00,63.33,63.33,63.26,63.3,11276.0,60.0669,60.0669,60.0005,60.0384,11276.0
2023-10-18 14:15:00,63.3,63.3,63.19,63.2,17311.0,60.0384,60.0384,59.9341,59.9436,17311.0
2023-10-18 14:20:00,63.19,63.24,63.18,63.23,9116.0,59.9341,59.9815,59.9246,59.972,9116.0
2023-10-18 14:25:00,63.23,63.23,63.13,63.18,9503.0,59.972,59.972,59.8772,59.9246,9503.0
2023-10-18 14:30:00,63.17,63.28,63.17,63.22,12034.0,59.9151,60.0194,59.9151,59.9625,12034.0
2023-10-18 14:35:00,63.21,63.21,63.12,63.12,7555.0,59.953,59.953,59.8677,59.8677,7555.0
2023-10-18 14:40:00,63.13,63.15,63.06,63.11,9162.0,59.8772,59.8961,59.8108,59.8582,9162.0
2023-10-18 14:45:00,63.12,63.14,63.09,63.09,11934.0,59.8677,59.8866,59.8392,59.8392,11934.0
2023-10-18 14:50:00,63.1,63.12,63.03,63.06,13318.0,59.8487,59.8677,59.7823,59.8108,13318.0
2023-10-18 14:55:00,63.08,63.14,63.05,63.08,27636.0,59.8297,59.8866,59.8013,59.8297,27636.0
2023-10-18 15:00:00,63.07,63.08,62.95,62.99,23252.0,59.8203,59.8297,59.7064,59.7444,23252.0
2023-10-18 15:05:00,62.98,62.99,62.89,62.9,20106.0,59.7349,59.7444,59.6495,59.659,20106.0
2023-10-18 15:10:00,62.9,62.96,62.88,62.94,26005.0,59.659,59.7159,59.64,59.697,26005.0
2023-10-18 15:15:00,62.95,63.06,62.93,63.04,22098.0,59.7064,59.8108,59.6875,59.7918,22098.0
2023-10-18 15:20:00,63.04,63.16,63.02,63.16,23164.0,59.7918,59.9056,59.7728,59.9056,23164.0
2023-10-18 15:25:00,63.15,63.15,63.03,63.09,17317.0,59.8961,59.8961,59.7823,59.8392,17317.0
2023-10-18 15:30:00,63.09,63.17,63.06,63.16,28920.0,59.8392,59.9151,59.8108,59.9056,28920.0
2023-10-18 15:35:00,63.16,63.17,63.1,63.12,28458.0,59.9056,59.9151,59.8487,59.8677,28458.0
2023-10-18 15:40:00,63.12,63.17,63.06,63.07,58856.0,59.8677,59.9151,59.8108,59.8203,58856.0
2023-10-18 15:45:00,63.07,63.08,62.95,63.05,71065.0,59.8203,59.8297,59.7064,59.8013,71065.0
2023-10-18 15:50:00,63.03,63.15,63.03,63.1,95527.0,59.7823,59.8961,59.7823,59.8487,95527.0
2023-10-18 15:55:00,63.09,63.16,63.07,63.08,180795.0,59.8392,59.9056,59.8203,59.8297,180795.0
2023-10-19 09:30:00,62.93,62.95,62.56,62.87,37129.0,59.6875,59.7064,59.3365,59.6306,37129.0
2023-10-19 09:35:00,62.89,63.22,62.83,63.2,29408.0,59.6495,59.9625,59.5926,59.9436,29408.0
2023-10-19 09:40:00,63.19,63.27,63.14,63.2,31284.0,59.9341,60.01,59.8866,59.9436,31284.0
2023-10-19 09:45:00,63.17,63.27,63.11,63.24,27756.0,59.9151,60.01,59.8582,59.9815,27756.0
2023-10-19 09:50:00,63.24,63.28,62.86,62.97,201551.0,59.9815,60.0194,59.6211,59.7254,201551.0
2023-10-19 09:55:00,62.99,63.15,62.94,63.14,28686.0,59.7444,59.8961,59.697,59.8866,28686.0
2023-10-19 10:00:00,63.13,63.13,62.8,62.95,20130.0,59.8772,59.8772,59.5642,59.7064,20130.0
2023-10-19 10:05:00,62.95,62.96,62.8,62.84,7488.0,59.7064,59.7159,59.5642,59.6021,7488.0
2023-10-19 10:10:00,62.85,62.89,62.64,62.89,18701.0,59.6116,59.6495,59.4124,59.6495,18701.0
2023-10-19 10:15:00,62.89,62.89,62.74,62.79,9454.0,59.6495,59.6495,59.5073,59.5547,9454.0
2023-10-19 10:20:00,62.8,62.91,62.78,62.86,16224.0,59.5642,59.6685,59.5452,59.6211,16224.0
2023-10-19 10:25:00,62.86,62.86,62.67,62.7,18083.0,59.6211,59.6211,59.4409,59.4693,18083.0
2023-10-19 10:30:00,62.69,62.7,62.54,62.57,19890.0,59.4598,59.4693,59.3176,59.346,19890.0
2023-10-19 10:35:00,62.57,62.65,62.48,62.48,11202.0,59.346,59.4219,59.2607,59.2607,11202.0
2023-10-19 10:40:00,62.48,62.5,62.26,62.27,21364.0,59.2607,59.2796,59.052,59.0615,21364.0
2023-10-19 10:45:00,62.26,62.39,62.25,62.32,32466.0,59.052,59.1753,59.0425,59.1089,32466.0
2023-10-19 10:50:00,62.34,62.45,62.32,62.38,25997.0,59.1279,59.2322,59.1089,59.1658,25997.0
2023-10-19 10:55:00,62.39,62.46,62.36,62.45,13808.0,59.1753,59.2417,59.1468,59.2322,13808.0
2023-10-19 11:00:00,62.45,62.57,62.39,62.55,8302.0,59.2322,59.346,59.1753,59.3271,8302.0
2023-10-19 11:05:00,62.55,62.71,62.55,62.65,12521.0,59.3271,59.4788,59.3271,59.4219,12521.0
2023-10-19 11:10:00,62.67,62.77,62.66,62.75,12585.0,59.4409,59.5357,59.4314,59.5167,12585.0
2023-10-19 11:15:00,62.76,62.8,62.68,62.68,11031.0,59.5262,59.5642,59.4504,59.4504,11031.0
2023-10-19 11:20:00,62.69,62.71,62.56,62.66,13370.0,59.4598,59.4788,59.3365,59.4314,13370.0
2023-10-19 11:25:00,62.67,62.81,62.66,62.66,13014.0,59.4409,59.5737,59.4314,59.4314,13014.0
2023-10-19 11:30:00,62.67,62.8,62.66,62.8,16862.0,59.4409,59.5642,59.4314,59.5642,16862.0
2023-10-19 11:35:00,62.79,62.82,62.71,62.74,17729.0,59.5547,59.5831,59.4788,59.5073,17729.0
2023-10-19 11:40:00,62.74,62.81,62.67,62.67,21756.0,59.5073,59.5737,59.4409,59.4409,21756.0
2023-10-19 11:45:00,62.67,62.78,62.66,62.72,12921.0,59.4409,59.5452,59.4314,59.4883,12921.0
2023-10-19 11:50:00,62.72,62.73,62.63,62.64,11321.0,59.4883,59.4978,59.4029,59.4124,11321.0
2023-10-19 11:55:00,62.63,62.65,62.57,62.62,7667.0,59.4029,59.4219,59.346,59.3934,7667.0
2023-10-19 12:00:00,62.62,62.97,62.47,62.8,45889.0,59.3934,59.7254,59.2512,59.5642,45889.0
2023-10-19 12:05:00,62.83,62.87,62.68,62.79,20716.0,59.5926,59.6306,59.4504,59.5547,20716.0
2023-10-19 12:10:00,62.81,62.86,62.71,62.75,16867.0,59.5737,59.6211,59.4788,59.5167,16867.0
2023-10-19 12:15:00,62.74,62.98,62.7,62.97,18864.0,59.5073,59.7349,59.4693,59.7254,18864.0
2023-10-19 12:20:00,62.99,63.14,62.99,63.07,14820.0,59.7444,59.8866,59.7444,59.8203,14820.0
2023-10-19 12:25:00,63.07,63.08,62.66,62.68,41709.0,59.8203,59.8297,59.4314,59.4504,41709.0
2023-10-19 12:30:00,62.7,62.8,62.51,62.51,15080.0,59.4693,59.5642,59.2891,59.2891,15080.0
2023-10-19 12:35:00,62.52,62.52,62.33,62.4,20352.0,59.2986,59.2986,59.1184,59.1848,20352.0
2023-10-19 12:40:00,62.4,62.59,62.31,62.49,15227.0,59.1848,59.365,59.0994,59.2701,15227.0
2023-10-19 12:45:00,62.5,62.74,62.5,62.71,18916.0,59.2796,59.5073,59.2796,59.4788,18916.0
2023-10-19 12:50:00,62.73,62.81,62.66,62.81,20090.0,59.4978,59.5737,59.4314,59.5737,20090.0
2023-10-19 12:55:00,62.82,62.94,62.77,62.81,9059.0,59.5831,59.697,59.5357,59.5737,9059.0
2023-10-19 13:00:00,62.81,63.01,62.79,62.87,19490.0,59.5737,59.7633,59.5547,59.6306,19490.0
2023-10-19 13:05:00,62.86,63.1,62.86,63.07,19456.0,59.6211,59.8487,59.6211,59.8203,19456.0
2023-10-19 13:10:00,63.06,63.06,62.89,62.92,6950.0,59.8108,59.8108,59.6495,59.678,6950.0
2023-10-19 13:15:00,62.92,63.03,62.84,62.95,8691.0,59.678,59.7823,59.6021,59.7064,8691.0
2023-10-19 13:20:00,62.95,63.02,62.85,62.91,12189.0,59.7064,59.7728,59.6116,59.6685,12189.0
2023-10-19 13:25:00,62.87,63.02,62.86,63.02,13267.0,59.6306,59.7728,59.6211,59.7728,13267.0
2023-10-19 13:30:00,63.02,63.07,62.84,62.85,16318.0,59.7728,59.8203,59.6021,59.6116,16318.0
2023-10-19 13:35:00,62.86,62.9,62.7,62.73,13335.0,59.6211,59.659,59.4693,59.4978,13335.0
2023-10-19 13:40:00,62.73,62.76,62.68,62.71,10339.0,59.4978,59.5262,59.4504,59.4788,10339.0
2023-10-19 13:45:00,62.71,62.76,62.64,62.64,15612.0,59.4788,59.5262,59.4124,59.4124,15612.0
2023-10-19 13:50:00,62.64,62.71,62.63,62.65,12464.0,59.4124,59.4788,59.4029,59.4219,12464.0
2023-10-19 13:55:00,62.66,62.77,62.66,62.72,11662.0,59.4314,59.5357,59.4314,59.4883,11662.0
2023-10-19 14:00:00,62.71,62.82,62.67,62.76,13194.0,59.4788,59.5831,59.4409,59.5262,13194.0
2023-10-19 14:05:00,62.74,62.74,62.6,62.6,9956.0,59.5073,59.5073,59.3745,59.3745,9956.0
2023-10-19 14:10:00,62.61,62.66,62.57,62.58,15321.0,59.384,59.4314,59.346,59.3555,15321.0
2023-10-19 14:15:00,62.59,62.6,62.5,62.51,31791.0,59.365,59.3745,59.2796,59.2891,31791.0
2023-10-19 14:20:00,62.52,62.55,62.43,62.44,22227.0,59.2986,59.3271,59.2132,59.2227,22227.0
2023-10-19 14:25:00,62.43,62.49,62.42,62.49,13789.0,59.2132,59.2701,59.2037,59.2701,13789.0
2023-10-19 14:30:00,62.47,62.47,62.31,62.31,15822.0,59.2512,59.2512,59.0994,59.0994,15822.0
2023-10-19 14:35:00,62.3,62.31,62.23,62.27,16857.0,59.0899,59.0994,59.0235,59.0615,16857.0
2023-10-19 14:40:00,62.25,62.25,62.07,62.09,15593.0,59.0425,59.0425,58.8718,58.8908,15593.0
2023-10-19 14:45:00,62.09,62.11,62.04,62.05,138622.0,58.8908,58.9097,58.8433,58.8528,138622.0
2023-10-19 14:50:00,62.05,62.06,61.98,62.0,38739.0,58.8528,58.8623,58.7864,58.8054,38739.0
2023-10-19 14:55:00,61.98,62.09,61.93,62.01,37420.0,58.7864,58.8908,58.739,58.8149,37420.0
2023-10-19 15:00:00,62.0,62.08,61.98,62.06,14234.0,58.8054,58.8813,58.7864,58.8623,14234.0
2023-10-19 15:05:00,62.05,62.09,61.97,62.0,20563.0,58.8528,58.8908,58.7769,58.8054,20563.0
2023-10-19 15:10:00,62.0,62.01,61.92,61.92,34428.0,58.8054,58.8149,58.7295,58.7295,34428.0
2023-10-19 15:15:00,61.92,61.97,61.83,61.97,20254.0,58.7295,58.7769,58.6441,58.7769,20254.0
2023-10-19 15:20:00,61.98,61.99,61.89,61.95,17751.0,58.7864,58.7959,58.7011,58.758,17751.0
2023-10-19 15:25:00,61.95,61.95,61.79,61.85,69113.0,58.758,58.758,58.6062,58.6631,69113.0
2023-10-19 15:30:00,61.85,61.95,61.82,61.9,143291.0,58.6631,58.758,58.6347,58.7105,143291.0
2023-10-19 15:35:00,61.89,61.9,61.8,61.81,80787.0,58.7011,58.7105,58.6157,58.6252,80787.0
2023-10-19 15:40:00,61.8,61.86,61.73,61.75,67205.0,58.6157,58.6726,58.5493,58.5683,67205.0
2023-10-19 15:45:00,61.75,61.92,61.67,61.92,127334.0,58.5683,58.7295,58.4924,58.7295,127334.0
2023-10-19 15:50:00,61.93,62.0,61.84,61.96,146155.0,58.739,58.8054,58.6536,58.7675,146155.0
2023-10-19 15:55:00,61.95,61.98,61.91,61.92,196606.0,58.758,58.7864,58.72,58.7295,196606.0
2023-10-20 09:30:00,61.84,61.93,61.68,61.8,222940.0,58.6536,58.739,58.5019,58.6157,222940.0
2023-10-20 09:35:00,61.8,61.8,61.05,61.07,38139.0,58.6157,58.6157,57.9043,57.9233,38139.0
2023-10-20 09:40:00,61.07,61.21,60.77,60.8,26607.0,57.9233,58.0561,57.6388,57.6672,26607.0
2023-10-20 09:45:00,60.82,60.94,60.58,60.92,61622.0,57.6862,57.8,57.4586,57.781,61622.0
2023-10-20 09:50:00,60.89,61.08,60.7,60.73,33871.0,57.7526,57.9328,57.5724,57.6008,33871.0
2023-10-20 09:55:00,60.78,60.89,60.51,60.52,24787.0,57.6483,57.7526,57.3922,57.4016,24787.0
2023-10-20 10:00:00,60.51,60.52,60.2,60.35,48811.0,57.3922,57.4016,57.0981,57.2404,48811.0
2023-10-20 10:05:00,60.35,60.42,60.25,60.36,72308.0,57.2404,57.3068,57.1456,57.2499,72308.0
2023-10-20 10:10:00,60.35,60.44,60.12,60.18,79865.0,57.2404,57.3258,57.0223,57.0792,79865.0
2023-10-20 10:15:00,60.19,60.24,59.86,59.89,69280.0,57.0887,57.1361,56.7757,56.8041,69280.0
2023-10-20 10:20:00,59.88,60.04,59.73,60.01,43491.0,56.7946,56.9464,56.6524,56.9179,43491.0
2023-10-20 10:25:00,60.03,60.22,60.03,60.21,35403.0,56.9369,57.1171,56.9369,57.1076,35403.0
2023-10-20 10:30:00,60.2,60.47,60.19,60.45,49481.0,57.0981,57.3542,57.0887,57.3353,49481.0
2023-10-20 10:35:00,60.46,60.56,60.46,60.5,22711.0,57.3447,57.4396,57.3447,57.3827,22711.0
2023-10-20 10:40:00,60.51,60.52,60.38,60.38,24360.0,57.3922,57.4016,57.2689,57.2689,24360.0
2023-10-20 10:45:00,60.38,60.67,60.32,60.65,24504.0,57.2689,57.5439,57.212,57.5249,24504.0
2023-10-20 10:50:00,60.67,60.69,60.52,60.55,22376.0,57.5439,57.5629,57.4016,57.4301,22376.0
2023-10-20 10:55:00,60.54,60.61,60.47,60.61,28515.0,57.4206,57.487,57.3542,57.487,28515.0
2023-10-20 11:00:00,60.6,60.61,60.42,60.51,22283.0,57.4775,57.487,57.3068,57.3922,22283.0
2023-10-20 11:05:00,60.52,60.58,60.48,60.53,23241.0,57.4016,57.4586,57.3637,57.4111,23241.0
2023-10-20 11:10:00,60.51,60.56,60.46,60.54,45945.0,57.3922,57.4396,57.3447,57.4206,45945.0
2023-10-20 11:15:00,60.55,60.58,60.42,60.54,23839.0,57.4301,57.4586,57.3068,57.4206,23839.0
2023-10-20 11:20:00,60.57,60.61,60.52,60.58,16226.0,57.4491,57.487,57.4016,57.4586,16226.0
2023-10-20 11:25:00,60.6,60.6,60.52,60.54,19629.0,57.4775,57.4775,57.4016,57.4206,19629.0
2023-10-20 11:30:00,60.54,60.56,60.45,60.51,19150.0,57.4206,57.4396,57.3353,57.3922,19150.0
2023-10-20 11:35:00,60.51,60.62,60.44,60.6,28365.0,57.3922,57.4965,57.3258,57.4775,28365.0
2023-10-20 11:40:00,60.59,60.62,60.52,60.61,18224.0,57.468,57.4965,57.4016,57.487,18224.0
2023-10-20 11:45:00,60.62,60.85,60.62,60.8,14826.0,57.4965,57.7146,57.4965,57.6672,14826.0
2023-10-20 11:50:00,60.8,60.91,60.8,60.9,9629.0,57.6672,57.7716,57.6672,57.7621,9629.0
2023-10-20 11:55:00,60.89,60.97,60.87,60.88,30077.0,57.7526,57.8285,57.7336,57.7431,30077.0
2023-10-20 12:00:00,60.87,60.91,60.71,60.8,36391.0,57.7336,57.7716,57.5819,57.6672,36391.0
2023-10-20 12:05:00,60.8,60.8,60.6,60.63,13962.0,57.6672,57.6672,57.4775,57.506,13962.0
2023-10-20 12:10:00,60.61,60.64,60.56,60.59,16955.0,57.487,57.5155,57.4396,57.468,16955.0
2023-10-20 12:15:00,60.58,60.67,60.56,60.65,12691.0,57.4586,57.5439,57.4396,57.5249,12691.0
2023-10-20 12:20:00,60.63,60.81,60.61,60.81,20787.0,57.506,57.6767,57.487,57.6767,20787.0
2023-10-20 12:25:00,60.83,60.83,60.62,60.66,14187.0,57.6957,57.6957,57.4965,57.5344,14187.0
2023-10-20 12:30:00,60.71,60.77,60.69,60.75,12606.0,57.5819,57.6388,57.5629,57.6198,12606.0
2023-10-20 12:35:00,60.73,60.81,60.71,60.78,20287.0,57.6008,57.6767,57.5819,57.6483,20287.0
2023-10-20 12:40:00,60.77,60.77,60.69,60.72,11181.0,57.6388,57.6388,57.5629,57.5913,11181.0
2023-10-20 12:45:00,60.72,60.83,60.72,60.79,13384.0,57.5913,57.6957,57.5913,57.6577,13384.0
2023-10-20 12:50:00,60.81,60.82,60.74,60.74,11325.0,57.6767,57.6862,57.6103,57.6103,11325.0
2023-10-20 12:55:00,60.75,60.9,60.75,60.86,20982.0,57.6198,57.7621,57.6198,57.7241,20982.0
2023-10-20 13:00:00,60.87,60.88,60.7,60.74,15489.0,57.7336,57.7431,57.5724,57.6103,15489.0
2023-10-20 13:05:00,60.74,60.74,60.62,60.64,17654.0,57.6103,57.6103,57.4965,57.5155,17654.0
2023-10-20 13:10:00,60.66,60.69,60.62,60.66,12901.0,57.5344,57.5629,57.4965,57.5344,12901.0
2023-10-20 13:15:00,60.66,60.83,60.63,60.81,44722.0,57.5344,57.6957,57.506,57.6767,44722.0
2023-10-20 13:20:00,60.8,60.88,60.77,60.88,34422.0,57.6672,57.7431,57.6388,57.7431,34422.0
2023-10-20 13:25:00,60.87,60.9,60.8,60.83,18259.0,57.7336,57.7621,57.6672,57.6957,18259.0
2023-10-20 13:30:00,60.84,60.89,60.79,60.85,20923.0,57.7052,57.7526,57.6577,57.7146,20923.0
2023-10-20 13:35:00,60.85,60.86,60.79,60.8,37305.0,57.7146,57.7241,57.6577,57.6672,37305.0
2023-10-20 13:40:00,60.8,60.9,60.8,60.88,43863.0,57.6672,57.7621,57.6672,57.7431,43863.0
2023-10-20 13:45:00,60.88,60.88,60.74,60.76,20725.0,57.7431,57.7431,57.6103,57.6293,20725.0
2023-10-20 13:50:00,60.77,60.8,60.64,60.72,16701.0,57.6388,57.6672,57.5155,57.5913,16701.0
2023-10-20 13:55:00,60.72,60.77,60.69,60.77,10804.0,57.5913,57.6388,57.5629,57.6388,10804.0
2023-10-20 14:00:00,60.8,60.8,60.68,60.7,21328.0,57.6672,57.6672,57.5534,57.5724,21328.0
2023-10-20 14:05:00,60.7,60.74,60.62,60.7,17648.0,57.5724,57.6103,57.4965,57.5724,17648.0
2023-10-20 14:10:00,60.7,60.71,60.52,60.55,14707.0,57.5724,57.5819,57.4016,57.4301,14707.0
2023-10-20 14:15:00,60.55,60.55,60.45,60.53,36504.0,57.4301,57.4301,57.3353,57.4111,36504.0
2023-10-20 14:20:00,60.53,60.57,60.48,60.52,10085.0,57.4111,57.4491,57.3637,57.4016,10085.0
2023-10-20 14:25:00,60.51,60.55,60.49,60.54,10358.0,57.3922,57.4301,57.3732,57.4206,10358.0
2023-10-20 14:30:00,60.53,60.61,60.47,60.61,18264.0,57.4111,57.487,57.3542,57.487,18264.0
2023-10-20 14:35:00,60.61,60.71,60.6,60.63,19426.0,57.487,57.5819,57.4775,57.506,19426.0
2023-10-20 14:40:00,60.63,60.64,60.54,60.62,11014.0,57.506,57.5155,57.4206,57.4965,11014.0
2023-10-20 14:45:00,60.63,60.66,60.53,60.54,17074.0,57.506,57.5344,57.4111,57.4206,17074.0
2023-10-20 14:50:00,60.53,60.53,60.4,60.42,17091.0,57.4111,57.4111,57.2878,57.3068,17091.0
2023-10-20 14:55:00,60.43,60.52,60.37,60.41,19776.0,57.3163,57.4016,57.2594,57.2973,19776.0
2023-10-20 15:00:00,60.44,60.49,60.42,60.42,17726.0,57.3258,57.3732,57.3068,57.3068,17726.0
2023-10-20 15:05:00,60.42,60.49,60.36,60.37,26775.0,57.3068,57.3732,57.2499,57.2594,26775.0
2023-10-20 15:10:00,60.38,60.45,60.36,60.43,33443.0,57.2689,57.3353,57.2499,57.3163,33443.0
2023-10-20 15:15:00,60.42,60.54,60.36,60.54,25224.0,57.3068,57.4206,57.2499,57.4206,25224.0
2023-10-20 15:20:00,60.53,60.53,60.39,60.41,21508.0,57.4111,57.4111,57.2783,57.2973,21508.0
2023-10-20 15:25:00,60.4,60.44,60.32,60.43,43036.0,57.2878,57.3258,57.212,57.3163,43036.0
2023-10-20 15:30:00,60.43,60.47,60.37,60.4,33094.0,57.3163,57.3542,57.2594,57.2878,33094.0
2023-10-20 15:35:00,60.4,60.47,60.36,60.43,63895.0,57.2878,57.3542,57.2499,57.3163,63895.0
2023-10-20 15:40:00,60.43,60.43,60.25,60.26,55839.0,57.3163,57.3163,57.1456,57.155,55839.0
2023-10-20 15:45:00,60.25,60.35,60.21,60.33,90710.0,57.1456,57.2404,57.1076,57.2214,90710.0
2023-10-20 15:50:00,60.31,60.32,60.23,60.26,124676.0,57.2025,57.212,57.1266,57.155,124676.0
2023-10-20 15:55:00,60.26,60.33,60.07,60.12,520423.0,57.155,57.2214,56.9748,57.0223,520423.0
2023-10-23 09:30:00,59.93,59.99,59.57,59.71,69986.0,56.842,56.899,56.5006,56.6334,69986.0
2023-10-23 09:35:00,59.73,59.77,59.13,59.21,106110.0,56.6524,56.6903,56.0833,56.1591,106110.0
2023-10-23 09:40:00,59.2,59.2,58.87,58.97,76531.0,56.1497,56.1497,55.8367,55.9315,76531.0
2023-10-23 09:45:00,58.99,59.07,58.76,59.01,216099.0,55.9505,56.0264,55.7323,55.9695,216099.0
2023-10-23 09:50:00,59.01,59.04,58.62,58.96,101191.0,55.9695,55.9979,55.5995,55.922,101191.0
2023-10-23 09:55:00,58.96,59.03,58.86,58.98,53327.0,55.922,55.9884,55.8272,55.941,53327.0
2023-10-23 10:00:00,58.97,59.04,58.95,58.97,104883.0,55.9315,55.9979,55.9125,55.9315,104883.0
2023-10-23 10:05:00,58.98,58.98,58.83,58.91,60597.0,55.941,55.941,55.7987,55.8746,60597.0
2023-10-23 10:10:00,58.92,59.26,58.92,59.16,101693.0,55.8841,56.2066,55.8841,56.1117,101693.0
2023-10-23 10:15:00,59.16,59.2,59.02,59.14,44577.0,56.1117,56.1497,55.9789,56.0928,44577.0
2023-10-23 10:20:00,59.14,59.16,59.06,59.09,86039.0,56.0928,56.1117,56.0169,56.0453,86039.0
2023-10-23 10:25:00,59.09,59.14,58.86,58.87,75787.0,56.0453,56.0928,55.8272,55.8367,75787.0
2023-10-23 10:30:00,58.87,58.92,58.64,58.67,46419.0,55.8367,55.8841,55.6185,55.647,46419.0
2023-10-23 10:35:00,58.68,58.94,58.67,58.92,29439.0,55.6565,55.9031,55.647,55.8841,29439.0
2023-10-23 10:40:00,58.93,59.11,58.93,59.09,38710.0,55.8936,56.0643,55.8936,56.0453,38710.0
2023-10-23 10:45:00,59.08,59.09,59.01,59.02,28518.0,56.0358,56.0453,55.9695,55.9789,28518.0
2023-10-23 10:50:00,59.03,59.14,58.89,58.89,58678.0,55.9884,56.0928,55.8556,55.8556,58678.0
2023-10-23 10:55:00,58.89,59.01,58.87,58.99,30326.0,55.8556,55.9695,55.8367,55.9505,30326.0
2023-10-23 11:00:00,58.98,59.08,58.85,59.08,27167.0,55.941,56.0358,55.8177,56.0358,27167.0
2023-10-23 11:05:00,59.1,59.13,59.02,59.08,27148.0,56.0548,56.0833,55.9789,56.0358,27148.0
2023-10-23 11:10:00,59.07,59.13,59.06,59.12,31110.0,56.0264,56.0833,56.0169,56.0738,31110.0
2023-10-23 11:15:00,59.12,59.21,59.12,59.15,31918.0,56.0738,56.1591,56.0738,56.1022,31918.0
2023-10-23 11:20:00,59.16,59.26,59.12,59.22,43789.0,56.1117,56.2066,56.0738,56.1686,43789.0
2023-10-23 11:25:00,59.22,59.25,59.1,59.16,31986.0,56.1686,56.1971,56.0548,56.1117,31986.0
2023-10-23 11:30:00,59.18,59.37,59.14,59.34,30332.0,56.1307,56.3109,56.0928,56.2824,30332.0
2023-10-23 11:35:00,59.34,59.42,59.33,59.37,23258.0,56.2824,56.3583,56.273,56.3109,23258.0
2023-10-23 11:40:00,59.38,59.39,59.24,59.31,32409.0,56.3204,56.3299,56.1876,56.254,32409.0
2023-10-23 11:45:00,59.3,59.48,59.27,59.48,9516.0,56.2445,56.4152,56.2161,56.4152,9516.0
2023-10-23 11:50:00,59.47,59.59,59.46,59.54,36391.0,56.4058,56.5196,56.3963,56.4721,36391.0
2023-10-23 11:55:00,59.55,59.63,59.54,59.58,13499.0,56.4816,56.5575,56.4721,56.5101,13499.0
2023-10-23 12:00:00,59.58,59.6,59.45,59.49,24992.0,56.5101,56.5291,56.3868,56.4247,24992.0
2023-10-23 12:05:00,59.49,59.53,59.43,59.5,19010.0,56.4247,56.4627,56.3678,56.4342,19010.0
2023-10-23 12:10:00,59.5,59.52,59.32,59.33,43825.0,56.4342,56.4532,56.2635,56.273,43825.0
2023-10-23 12:15:00,59.31,59.35,59.03,59.13,337141.0,56.254,56.2919,55.9884,56.0833,337141.0
2023-10-23 12:20:00,59.13,59.35,59.07,59.21,191671.0,56.0833,56.2919,56.0264,56.1591,191671.0
2023-10-23 12:25:00,59.2,59.22,59.11,59.18,46156.0,56.1497,56.1686,56.0643,56.1307,46156.0
2023-10-23 12:30:00,59.16,59.2,59.1,59.14,44372.0,56.1117,56.1497,56.0548,56.0928,44372.0
2023-10-23 12:35:00,59.16,59.18,59.06,59.14,52303.0,56.1117,56.1307,56.0169,56.0928,52303.0
2023-10-23 12:40:00,59.14,59.19,59.1,59.14,24444.0,56.0928,56.1402,56.0548,56.0928,24444.0
2023-10-23 12:45:00,59.16,59.16,59.09,59.11,29933.0,56.1117,56.1117,56.0453,56.0643,29933.0
2023-10-23 12:50:00,59.11,59.15,59.08,59.09,14350.0,56.0643,56.1022,56.0358,56.0453,14350.0
2023-10-23 12:55:00,59.09,59.25,59.07,59.25,113218.0,56.0453,56.1971,56.0264,56.1971,113218.0
2023-10-23 13:00:00,59.25,59.29,59.13,59.18,31253.0,56.1971,56.235,56.0833,56.1307,31253.0
2023-10-23 13:05:00,59.17,59.29,59.16,59.21,21404.0,56.1212,56.235,56.1117,56.1591,21404.0
2023-10-23 13:10:00,59.21,59.21,59.06,59.11,20959.0,56.1591,56.1591,56.0169,56.0643,20959.0
2023-10-23 13:15:00,59.09,59.11,58.99,59.0,18902.0,56.0453,56.0643,55.9505,55.96,18902.0
2023-10-23 13:20:00,58.99,59.1,58.97,59.08,43460.0,55.9505,56.0548,55.9315,56.0358,43460.0
2023-10-23 13:25:00,59.05,59.11,58.99,59.1,29145.0,56.0074,56.0643,55.9505,56.0548,29145.0
2023-10-23 13:30:00,59.1,59.19,59.06,59.19,28961.0,56.0548,56.1402,56.0169,56.1402,28961.0
2023-10-23 13:35:00,59.19,59.21,59.11,59.16,18632.0,56.1402,56.1591,56.0643,56.1117,18632.0
2023-10-23 13:40:00,59.16,59.26,59.12,59.2,40042.0,56.1117,56.2066,56.0738,56.1497,40042.0
2023-10-23 13:45:00,59.2,59.23,59.15,59.2,24239.0,56.1497,56.1781,56.1022,56.1497,24239.0
2023-10-23 13:50:00,59.21,59.21,59.09,59.1,14364.0,56.1591,56.1591,56.0453,56.0548,14364.0
2023-10-23 13:55:00,59.1,59.12,59.02,59.06,15016.0,56.0548,56.0738,55.9789,56.0169,15016.0
2023-10-23 14:00:00,59.05,59.05,58.95,58.98,17079.0,56.0074,56.0074,55.9125,55.941,17079.0
2023-10-23 14:05:00,59.01,59.07,59.0,59.05,27098.0,55.9695,56.0264,55.96,56.0074,27098.0
2023-10-23 14:10:00,59.05,59.05,58.89,58.94,21570.0,56.0074,56.0074,55.8556,55.9031,21570.0
2023-10-23 14:15:00,58.94,58.97,58.91,58.93,11597.0,55.9031,55.9315,55.8746,55.8936,11597.0
2023-10-23 14:20:00,58.95,59.01,58.91,58.97,19224.0,55.9125,55.9695,55.8746,55.9315,19224.0
2023-10-23 14:25:00,58.96,58.99,58.91,58.97,20011.0,55.922,55.9505,55.8746,55.9315,20011.0
2023-10-23 14:30:00,58.97,59.01,58.95,58.96,19391.0,55.9315,55.9695,55.9125,55.922,19391.0
2023-10-23 14:35:00,58.96,59.06,58.96,59.05,16198.0,55.922,56.0169,55.922,56.0074,16198.0
2023-10-23 14:40:00,59.06,59.21,59.04,59.05,25922.0,56.0169,56.1591,55.9979,56.0074,25922.0
2023-10-23 14:45:00,59.09,59.18,59.04,59.13,9955.0,56.0453,56.1307,55.9979,56.0833,9955.0
2023-10-23 14:50:00,59.13,59.14,59.05,59.11,20290.0,56.0833,56.0928,56.0074,56.0643,20290.0
2023-10-23 14:55:00,59.11,59.14,59.06,59.12,28637.0,56.0643,56.0928,56.0169,56.0738,28637.0
2023-10-23 15:00:00,59.12,59.13,59.03,59.09,30444.0,56.0738,56.0833,55.9884,56.0453,30444.0
2023-10-23 15:05:00,59.07,59.09,58.95,58.96,25439.0,56.0264,56.0453,55.9125,55.922,25439.0
2023-10-23 15:10:00,58.96,59.0,58.88,59.0,61767.0,55.922,55.96,55.8462,55.96,61767.0
2023-10-23 15:15:00,59.0,59.0,58.9,58.91,24707.0,55.96,55.96,55.8651,55.8746,24707.0
2023-10-23 15:20:00,58.9,58.9,58.61,58.71,41427.0,55.8651,55.8651,55.5901,55.6849,41427.0
2023-10-23 15:25:00,58.73,58.75,58.61,58.62,26332.0,55.7039,55.7228,55.5901,55.5995,26332.0
2023-10-23 15:30:00,58.63,58.69,58.57,58.63,52854.0,55.609,55.6659,55.5521,55.609,52854.0
2023-10-23 15:35:00,58.62,58.63,58.49,58.55,59516.0,55.5995,55.609,55.4762,55.5332,59516.0
2023-10-23 15:40:00,58.54,58.7,58.53,58.66,113328.0,55.5237,55.6754,55.5142,55.6375,113328.0
2023-10-23 15:45:00,58.65,58.68,58.54,58.58,110977.0,55.628,55.6565,55.5237,55.5616,110977.0
2023-10-23 15:50:00,58.6,58.64,58.44,58.5,233658.0,55.5806,55.6185,55.4288,55.4857,233658.0
2023-10-23 15:55:00,58.5,58.56,58.45,58.47,520664.0,55.4857,55.5426,55.4383,55.4573,520664.0
2023-10-24 09:30:00,58.78,59.19,58.73,59.14,61257.0,55.7513,56.1402,55.7039,56.0928,61257.0
2023-10-24 09:35:00,59.13,59.14,58.88,58.88,24769.0,56.0833,56.0928,55.8462,55.8462,24769.0
2023-10-24 09:40:00,58.86,58.88,58.64,58.76,31808.0,55.8272,55.8462,55.6185,55.7323,31808.0
2023-10-24 09:45:00,58.72,58.87,58.65,58.86,38938.0,55.6944,55.8367,55.628,55.8272,38938.0
2023-10-24 09:50:00,58.86,58.9,58.63,58.72,61721.0,55.8272,55.8651,55.609,55.6944,61721.0
2023-10-24 09:55:00,58.74,58.96,58.69,58.95,70659.0,55.7134,55.922,55.6659,55.9125,70659.0
2023-10-24 10:00:00,58.93,58.94,58.67,58.79,45270.0,55.8936,55.9031,55.647,55.7608,45270.0
2023-10-24 10:05:00,58.79,58.92,58.77,58.87,59714.0,55.7608,55.8841,55.7418,55.8367,59714.0
2023-10-24 10:10:00,58.87,58.94,58.77,58.94,97083.0,55.8367,55.9031,55.7418,55.9031,97083.0
2023-10-24 10:15:00,58.95,58.99,58.85,58.9,133790.0,55.9125,55.9505,55.8177,55.8651,133790.0
2023-10-24 10:20:00,58.92,59.08,58.84,59.06,58763.0,55.8841,56.0358,55.8082,56.0169,58763.0
2023-10-24 10:25:00,59.06,59.1,58.98,59.1,62205.0,56.0169,56.0548,55.941,56.0548,62205.0
2023-10-24 10:30:00,59.1,59.11,58.98,59.07,67816.0,56.0548,56.0643,55.941,56.0264,67816.0
2023-10-24 10:35:00,59.07,59.1,58.99,59.02,64394.0,56.0264,56.0548,55.9505,55.9789,64394.0
2023-10-24 10:40:00,59.03,59.1,58.96,59.0,55861.0,55.9884,56.0548,55.922,55.96,55861.0
2023-10-24 10:45:00,58.99,59.05,58.94,59.04,81022.0,55.9505,56.0074,55.9031,55.9979,81022.0
2023-10-24 10:50:00,59.04,59.1,58.99,59.03,59510.0,55.9979,56.0548,55.9505,55.9884,59510.0
2023-10-24 10:55:00,59.05,59.09,58.94,58.95,39498.0,56.0074,56.0453,55.9031,55.9125,39498.0
2023-10-24 11:00:00,58.94,58.94,58.77,58.92,31500.0,55.9031,55.9031,55.7418,55.8841,31500.0
2023-10-24 11:05:00,58.93,58.93,58.83,58.83,27449.0,55.8936,55.8936,55.7987,55.7987,27449.0
2023-10-24 11:10:00,58.84,58.89,58.78,58.81,31945.0,55.8082,55.8556,55.7513,55.7798,31945.0
2023-10-24 11:15:00,58.8,58.84,58.74,58.84,28232.0,55.7703,55.8082,55.7134,55.8082,28232.0
2023-10-24 11:20:00,58.84,58.86,58.67,58.69,44769.0,55.8082,55.8272,55.647,55.6659,44769.0
2023-10-24 11:25:00,58.69,58.79,58.66,58.73,23113.0,55.6659,55.7608,55.6375,55.7039,23113.0
2023-10-24 11:30:00,58.72,58.89,58.7,58.82,33614.0,55.6944,55.8556,55.6754,55.7892,33614.0
2023-10-24 11:35:00,58.83,58.89,58.79,58.89,27402.0,55.7987,55.8556,55.7608,55.8556,27402.0
2023-10-24 11:40:00,58.89,58.92,58.84,58.89,19995.0,55.8556,55.8841,55.8082,55.8556,19995.0
2023-10-24 11:45:00,58.88,58.95,58.87,58.87,15024.0,55.8462,55.9125,55.8367,55.8367,15024.0
2023-10-24 11:50:00,58.86,58.88,58.76,58.84,34502.0,55.8272,55.8462,55.7323,55.8082,34502.0
2023-10-24 11:55:00,58.84,58.9,58.8,58.88,18698.0,55.8082,55.8651,55.7703,55.8462,18698.0
2023-10-24 12:00:00,58.9,58.97,58.81,58.97,26291.0,55.8651,55.9315,55.7798,55.9315,26291.0
2023-10-24 12:05:00,58.97,58.98,58.9,58.93,19301.0,55.9315,55.941,55.8651,55.8936,19301.0
2023-10-24 12:10:00,58.93,58.95,58.86,58.88,52347.0,55.8936,55.9125,55.8272,55.8462,52347.0
2023-10-24 12:15:00,58.87,58.87,58.75,58.79,39659.0,55.8367,55.8367,55.7228,55.7608,39659.0
2023-10-24 12:20:00,58.78,58.78,58.69,58.7,70143.0,55.7513,55.7513,55.6659,55.6754,70143.0
2023-10-24 12:25:00,58.7,58.79,58.68,58.69,41572.0,55.6754,55.7608,55.6565,55.6659,41572.0
2023-10-24 12:30:00,58.7,58.83,58.68,58.8,15700.0,55.6754,55.7987,55.6565,55.7703,15700.0
2023-10-24 12:35:00,58.8,58.85,58.78,58.82,18199.0,55.7703,55.8177,55.7513,55.7892,18199.0
2023-10-24 12:40:00,58.82,58.86,58.79,58.84,15829.0,55.7892,55.8272,55.7608,55.8082,15829.0
2023-10-24 12:45:00,58.84,58.87,58.77,58.77,21567.0,55.8082,55.8367,55.7418,55.7418,21567.0
2023-10-24 12:50:00,58.76,58.78,58.68,58.7,36591.0,55.7323,55.7513,55.6565,55.6754,36591.0
2023-10-24 12:55:00,58.71,58.83,58.71,58.82,19403.0,55.6849,55.7987,55.6849,55.7892,19403.0
2023-10-24 13:00:00,58.82,58.94,58.8,58.91,18948.0,55.7892,55.9031,55.7703,55.8746,18948.0
2023-10-24 13:05:00,58.92,58.98,58.88,58.93,20406.0,55.8841,55.941,55.8462,55.8936,20406.0
2023-10-24 13:10:00,58.93,58.93,58.79,58.89,37027.0,55.8936,55.8936,55.7608,55.8556,37027.0
2023-10-24 13:15:00,58.88,58.9,58.83,58.86,35863.0,55.8462,55.8651,55.7987,55.8272,35863.0
2023-10-24 13:20:00,58.87,58.94,58.84,58.89,22074.0,55.8367,55.9031,55.8082,55.8556,22074.0
2023-10-24 13:25:00,58.89,59.02,58.88,59.02,40884.0,55.8556,55.9789,55.8462,55.9789,40884.0
2023-10-24 13:30:00,59.01,59.07,58.92,58.93,21639.0,55.9695,56.0264,55.8841,55.8936,21639.0
2023-10-24 13:35:00,58.94,59.02,58.91,58.99,23781.0,55.9031,55.9789,55.8746,55.9505,23781.0
2023-10-24 13:40:00,58.99,59.04,58.97,58.99,26596.0,55.9505,55.9979,55.9315,55.9505,26596.0
2023-10-24 13:45:00,58.98,59.01,58.94,58.98,23695.0,55.941,55.9695,55.9031,55.941,23695.0
2023-10-24 13:50:00,58.98,59.05,58.97,59.03,8909.0,55.941,56.0074,55.9315,55.9884,8909.0
2023-10-24 13:55:00,59.04,59.04,58.88,58.97,34177.0,55.9979,55.9979,55.8462,55.9315,34177.0
2023-10-24 14:00:00,58.97,59.03,58.93,58.98,20455.0,55.9315,55.9884,55.8936,55.941,20455.0
2023-10-24 14:05:00,58.99,59.08,58.99,59.05,22005.0,55.9505,56.0358,55.9505,56.0074,22005.0
2023-10-24 14:10:00,59.07,59.09,59.04,59.07,11865.0,56.0264,56.0453,55.9979,56.0264,11865.0
2023-10-24 14:15:00,59.07,59.09,59.03,59.05,7965.0,56.0264,56.0453,55.9884,56.0074,7965.0
2023-10-24 14:20:00,59.05,59.09,59.02,59.09,10649.0,56.0074,56.0453,55.9789,56.0453,10649.0
2023-10-24 14:25:00,59.09,59.09,59.06,59.09,17166.0,56.0453,56.0453,56.0169,56.0453,17166.0
2023-10-24 14:30:00,59.1,59.26,59.1,59.18,25783.0,56.0548,56.2066,56.0548,56.1307,25783.0
2023-10-24 14:35:00,59.19,59.21,59.11,59.16,17460.0,56.1402,56.1591,56.0643,56.1117,17460.0
2023-10-24 14:40:00,59.16,59.17,59.1,59.17,13394.0,56.1117,56.1212,56.0548,56.1212,13394.0
2023-10-24 14:45:00,59.16,59.18,59.11,59.12,22667.0,56.1117,56.1307,56.0643,56.0738,22667.0
2023-10-24 14:50:00,59.12,59.13,59.08,59.11,22705.0,56.0738,56.0833,56.0358,56.0643,22705.0
2023-10-24 14:55:00,59.12,59.15,59.09,59.14,25258.0,56.0738,56.1022,56.0453,56.0928,25258.0
2023-10-24 15:00:00,59.16,59.17,59.06,59.12,36656.0,56.1117,56.1212,56.0169,56.0738,36656.0
2023-10-24 15:05:00,59.11,59.11,59.04,59.09,32513.0,56.0643,56.0643,55.9979,56.0453,32513.0
2023-10-24 15:10:00,59.09,59.12,59.06,59.06,34257.0,56.0453,56.0738,56.0169,56.0169,34257.0
2023-10-24 15:15:00,59.07,59.13,59.06,59.11,74074.0,56.0264,56.0833,56.0169,56.0643,74074.0
2023-10-24 15:20:00,59.1,59.13,59.03,59.05,58652.0,56.0548,56.0833,55.9884,56.0074,58652.0
2023-10-24 15:25:00,59.05,59.07,59.01,59.05,48514.0,56.0074,56.0264,55.9695,56.0074,48514.0
2023-10-24 15:30:00,59.06,59.09,59.01,59.07,73084.0,56.0169,56.0453,55.9695,56.0264,73084.0
2023-10-24 15:35:00,59.07,59.15,59.06,59.13,42688.0,56.0264,56.1022,56.0169,56.0833,42688.0
2023-10-24 15:40:00,59.12,59.26,59.11,59.25,53481.0,56.0738,56.2066,56.0643,56.1971,53481.0
2023-10-24 15:45:00,59.25,59.26,59.15,59.18,53081.0,56.1971,56.2066,56.1022,56.1307,53081.0
2023-10-24 15:50:00,59.18,59.31,59.12,59.28,114073.0,56.1307,56.254,56.0738,56.2255,114073.0
2023-10-24 15:55:00,59.29,59.3,59.19,59.21,234525.0,56.235,56.2445,56.1402,56.1591,234525.0
2023-10-25 09:30:00,59.29,59.38,59.18,59.38,34590.0,56.235,56.3204,56.1307,56.3204,34590.0
2023-10-25 09:35:00,59.37,59.77,59.26,59.73,119132.0,56.3109,56.6903,56.2066,56.6524,119132.0
2023-10-25 09:40:00,59.71,59.72,59.43,59.52,30234.0,56.6334,56.6429,56.3678,56.4532,30234.0
2023-10-25 09:45:00,59.51,59.51,59.24,59.37,10370.0,56.4437,56.4437,56.1876,56.3109,10370.0
2023-10-25 09:50:00,59.37,59.51,59.33,59.44,12376.0,56.3109,56.4437,56.273,56.3773,12376.0
2023-10-25 09:55:00,59.45,59.47,59.33,59.39,9292.0,56.3868,56.4058,56.273,56.3299,9292.0
2023-10-25 10:00:00,59.4,59.5,59.31,59.31,24212.0,56.3394,56.4342,56.254,56.254,24212.0
2023-10-25 10:05:00,59.32,59.32,59.19,59.27,11076.0,56.2635,56.2635,56.1402,56.2161,11076.0
2023-10-25 10:10:00,59.28,59.31,59.21,59.23,7530.0,56.2255,56.254,56.1591,56.1781,7530.0
2023-10-25 10:15:00,59.21,59.23,59.11,59.2,11604.0,56.1591,56.1781,56.0643,56.1497,11604.0
2023-10-25 10:20:00,59.2,59.2,59.01,59.1,15941.0,56.1497,56.1497,55.9695,56.0548,15941.0
2023-10-25 10:25:00,59.09,59.25,59.05,59.11,16491.0,56.0453,56.1971,56.0074,56.0643,16491.0
2023-10-25 10:30:00,59.09,59.23,59.04,59.14,34313.0,56.0453,56.1781,55.9979,56.0928,34313.0
2023-10-25 10:35:00,59.13,59.29,59.02,59.23,23449.0,56.0833,56.235,55.9789,56.1781,23449.0
2023-10-25 10:40:00,59.23,59.24,59.14,59.23,14640.0,56.1781,56.1876,56.0928,56.1781,14640.0
2023-10-25 10:45:00,59.22,59.48,59.2,59.45,36076.0,56.1686,56.4152,56.1497,56.3868,36076.0
2023-10-25 10:50:00,59.44,59.46,59.39,59.4,11730.0,56.3773,56.3963,56.3299,56.3394,11730.0
2023-10-25 10:55:00,59.4,59.54,59.39,59.42,13560.0,56.3394,56.4721,56.3299,56.3583,13560.0
2023-10-25 11:00:00,59.41,59.6,59.39,59.57,33857.0,56.3488,56.5291,56.3299,56.5006,33857.0
2023-10-25 11:05:00,59.56,59.63,59.52,59.55,14341.0,56.4911,56.5575,56.4532,56.4816,14341.0
2023-10-25 11:10:00,59.56,59.66,59.45,59.64,22049.0,56.4911,56.586,56.3868,56.567,22049.0
2023-10-25 11:15:00,59.65,59.68,59.52,59.53,11431.0,56.5765,56.6049,56.4532,56.4627,11431.0
2023-10-25 11:20:00,59.51,59.54,59.33,59.37,37046.0,56.4437,56.4721,56.273,56.3109,37046.0
2023-10-25 11:25:00,59.36,59.56,59.32,59.48,26314.0,56.3014,56.4911,56.2635,56.4152,26314.0
2023-10-25 11:30:00,59.48,59.48,59.36,59.4,30780.0,56.4152,56.4152,56.3014,56.3394,30780.0
2023-10-25 11:35:00,59.42,59.57,59.37,59.55,18890.0,56.3583,56.5006,56.3109,56.4816,18890.0
2023-10-25 11:40:00,59.53,59.54,59.36,59.42,29187.0,56.4627,56.4721,56.3014,56.3583,29187.0
2023-10-25 11:45:00,59.42,59.52,59.27,59.33,34965.0,56.3583,56.4532,56.2161,56.273,34965.0
2023-10-25 11:50:00,59.33,59.38,59.29,59.32,15913.0,56.273,56.3204,56.235,56.2635,15913.0
2023-10-25 11:55:00,59.3,59.32,59.23,59.31,17010.0,56.2445,56.2635,56.1781,56.254,17010.0
2023-10-25 12:00:00,59.3,59.31,59.17,59.18,15671.0,56.2445,56.254,56.1212,56.1307,15671.0
2023-10-25 12:05:00,59.18,59.25,59.18,59.24,18695.0,56.1307,56.1971,56.1307,56.1876,18695.0
2023-10-25 12:10:00,59.26,59.26,59.1,59.11,16112.0,56.2066,56.2066,56.0548,56.0643,16112.0
2023-10-25 12:15:00,59.1,59.11,59.04,59.06,9071.0,56.0548,56.0643,55.9979,56.0169,9071.0
2023-10-25 12:20:00,59.07,59.16,59.05,59.14,18877.0,56.0264,56.1117,56.0074,56.0928,18877.0
2023-10-25 12:25:00,59.13,59.2,59.09,59.17,20406.0,56.0833,56.1497,56.0453,56.1212,20406.0
2023-10-25 12:30:00,59.16,59.28,59.12,59.23,23286.0,56.1117,56.2255,56.0738,56.1781,23286.0
2023-10-25 12:35:00,59.21,59.22,59.14,59.16,3938.0,56.1591,56.1686,56.0928,56.1117,3938.0
2023-10-25 12:40:00,59.14,59.14,58.96,59.09,22313.0,56.0928,56.0928,55.922,56.0453,22313.0
2023-10-25 12:45:00,59.08,59.11,58.96,58.98,12625.0,56.0358,56.0643,55.922,55.941,12625.0
2023-10-25 12:50:00,58.97,59.01,58.93,58.98,26392.0,55.9315,55.9695,55.8936,55.941,26392.0
2023-10-25 12:55:00,58.96,58.97,58.89,58.93,15839.0,55.922,55.9315,55.8556,55.8936,15839.0
2023-10-25 13:00:00,58.92,58.98,58.83,58.83,12084.0,55.8841,55.941,55.7987,55.7987,12084.0
2023-10-25 13:05:00,58.88,58.99,58.8,58.97,23354.0,55.8462,55.9505,55.7703,55.9315,23354.0
2023-10-25 13:10:00,58.98,58.99,58.88,58.95,17497.0,55.941,55.9505,55.8462,55.9125,17497.0
2023-10-25 13:15:00,58.96,59.0,58.87,58.98,35423.0,55.922,55.96,55.8367,55.941,35423.0
2023-10-25 13:20:00,58.98,59.0,58.89,58.98,18767.0,55.941,55.96,55.8556,55.941,18767.0
2023-10-25 13:25:00,58.99,59.01,58.84,58.85,16888.0,55.9505,55.9695,55.8082,55.8177,16888.0
2023-10-25 13:30:00,58.83,58.83,58.77,58.83,14014.0,55.7987,55.7987,55.7418,55.7987,14014.0
2023-10-25 13:35:00,58.83,58.86,58.78,58.78,13735.0,55.7987,55.8272,55.7513,55.7513,13735.0
2023-10-25 13:40:00,58.78,58.86,58.77,58.85,13884.0,55.7513,55.8272,55.7418,55.8177,13884.0
2023-10-25 13:45:00,58.84,58.84,58.72,58.72,15109.0,55.8082,55.8082,55.6944,55.6944,15109.0
2023-10-25 13:50:00,58.73,58.81,58.71,58.8,10438.0,55.7039,55.7798,55.6849,55.7703,10438.0
2023-10-25 13:55:00,58.82,58.88,58.79,58.88,13134.0,55.7892,55.8462,55.7608,55.8462,13134.0
2023-10-25 14:00:00,58.87,58.9,58.83,58.87,16069.0,55.8367,55.8651,55.7987,55.8367,16069.0
2023-10-25 14:05:00,58.87,58.91,58.84,58.86,17015.0,55.8367,55.8746,55.8082,55.8272,17015.0
2023-10-25 14:10:00,58.86,58.89,58.78,58.88,15572.0,55.8272,55.8556,55.7513,55.8462,15572.0
2023-10-25 14:15:00,58.89,58.97,58.88,58.95,25577.0,55.8556,55.9315,55.8462,55.9125,25577.0
2023-10-25 14:20:00,58.95,59.04,58.94,59.04,28927.0,55.9125,55.9979,55.9031,55.9979,28927.0
2023-10-25 14:25:00,59.04,59.09,59.0,59.03,9322.0,55.9979,56.0453,55.96,55.9884,9322.0
2023-10-25 14:30:00,59.05,59.08,58.95,58.98,8959.0,56.0074,56.0358,55.9125,55.941,8959.0
2023-10-25 14:35:00,58.99,58.99,58.9,58.93,13274.0,55.9505,55.9505,55.8651,55.8936,13274.0
2023-10-25 14:40:00,58.93,58.93,58.85,58.86,9046.0,55.8936,55.8936,55.8177,55.8272,9046.0
2023-10-25 14:45:00,58.86,58.92,58.84,58.9,14915.0,55.8272,55.8841,55.8082,55.8651,14915.0
2023-10-25 14:50:00,58.9,59.04,58.89,59.03,21087.0,55.8651,55.9979,55.8556,55.9884,21087.0
2023-10-25 14:55:00,59.03,59.09,58.97,58.99,15371.0,55.9884,56.0453,55.9315,55.9505,15371.0
2023-10-25 15:00:00,59.01,59.02,58.93,58.96,11234.0,55.9695,55.9789,55.8936,55.922,11234.0
2023-10-25 15:05:00,58.97,59.03,58.93,59.0,19447.0,55.9315,55.9884,55.8936,55.96,19447.0
2023-10-25 15:10:00,58.99,59.04,58.98,59.0,19573.0,55.9505,55.9979,55.941,55.96,19573.0
2023-10-25 15:15:00,59.0,59.04,58.95,59.0,21985.0,55.96,55.9979,55.9125,55.96,21985.0
2023-10-25 15:20:00,58.98,59.06,58.98,59.05,22289.0,55.941,56.0169,55.941,56.0074,22289.0
2023-10-25 15:25:00,59.05,59.07,58.97,59.03,15436.0,56.0074,56.0264,55.9315,55.9884,15436.0
2023-10-25 15:30:00,59.03,59.11,58.97,59.03,26450.0,55.9884,56.0643,55.9315,55.9884,26450.0
2023-10-25 15:35:00,59.02,59.08,58.99,59.02,20348.0,55.9789,56.0358,55.9505,55.9789,20348.0
2023-10-25 15:40:00,59.03,59.05,58.94,58.96,26408.0,55.9884,56.0074,55.9031,55.922,26408.0
2023-10-25 15:45:00,58.96,59.02,58.9,59.0,41704.0,55.922,55.9789,55.8651,55.96,41704.0
2023-10-25 15:50:00,59.01,59.01,58.91,58.92,70251.0,55.9695,55.9695,55.8746,55.8841,70251.0
2023-10-25 15:55:00,58.93,58.97,58.84,58.97,127250.0,55.8936,55.9315,55.8082,55.9315,127250.0
2023-10-26 09:30:00,58.97,59.5,58.94,59.5,46676.0,55.9315,56.4342,55.9031,56.4342,46676.0
2023-10-26 09:35:00,59.51,59.54,59.09,59.38,29609.0,56.4437,56.4721,56.0453,56.3204,29609.0
2023-10-26 09:40:00,59.36,59.53,59.3,59.42,36066.0,56.3014,56.4627,56.2445,56.3583,36066.0
2023-10-26 09:45:00,59.43,59.45,59.23,59.37,29875.0,56.3678,56.3868,56.1781,56.3109,29875.0
2023-10-26 09:50:00,59.39,59.62,59.39,59.62,27181.0,56.3299,56.548,56.3299,56.548,27181.0
2023-10-26 09:55:00,59.64,59.65,59.33,59.34,22043.0,56.567,56.5765,56.273,56.2824,22043.0
2023-10-26 10:00:00,59.33,59.41,59.21,59.38,33313.0,56.273,56.3488,56.1591,56.3204,33313.0
2023-10-26 10:05:00,59.36,59.45,59.26,59.43,13065.0,56.3014,56.3868,56.2066,56.3678,13065.0
2023-10-26 10:10:00,59.45,59.69,59.43,59.6,36383.0,56.3868,56.6144,56.3678,56.5291,36383.0
2023-10-26 10:15:00,59.58,59.69,59.55,59.65,22176.0,56.5101,56.6144,56.4816,56.5765,22176.0
2023-10-26 10:20:00,59.66,59.79,59.61,59.68,27441.0,56.586,56.7093,56.5385,56.6049,27441.0
2023-10-26 10:25:00,59.7,59.93,59.7,59.78,24596.0,56.6239,56.842,56.6239,56.6998,24596.0
2023-10-26 10:30:00,59.78,59.83,59.63,59.73,15940.0,56.6998,56.7472,56.5575,56.6524,15940.0
2023-10-26 10:35:00,59.76,59.79,59.61,59.75,17786.0,56.6808,56.7093,56.5385,56.6713,17786.0
2023-10-26 10:40:00,59.75,59.83,59.69,59.77,16286.0,56.6713,56.7472,56.6144,56.6903,16286.0
2023-10-26 10:45:00,59.78,59.78,59.64,59.68,24957.0,56.6998,56.6998,56.567,56.6049,24957.0
2023-10-26 10:50:00,59.68,59.88,59.67,59.8,17104.0,56.6049,56.7946,56.5954,56.7187,17104.0
2023-10-26 10:55:00,59.8,59.86,59.79,59.83,11961.0,56.7187,56.7757,56.7093,56.7472,11961.0
2023-10-26 11:00:00,59.83,59.92,59.82,59.83,13630.0,56.7472,56.8326,56.7377,56.7472,13630.0
2023-10-26 11:05:00,59.85,59.87,59.64,59.68,16398.0,56.7662,56.7851,56.567,56.6049,16398.0
2023-10-26 11:10:00,59.7,59.72,59.55,59.57,11981.0,56.6239,56.6429,56.4816,56.5006,11981.0
2023-10-26 11:15:00,59.55,59.68,59.54,59.63,13599.0,56.4816,56.6049,56.4721,56.5575,13599.0
2023-10-26 11:20:00,59.62,59.69,59.59,59.61,18935.0,56.548,56.6144,56.5196,56.5385,18935.0
2023-10-26 11:25:00,59.62,59.74,59.6,59.74,18250.0,56.548,56.6618,56.5291,56.6618,18250.0
2023-10-26 11:30:00,59.73,59.78,59.69,59.78,13856.0,56.6524,56.6998,56.6144,56.6998,13856.0
2023-10-26 11:35:00,59.77,59.94,59.77,59.91,24371.0,56.6903,56.8515,56.6903,56.8231,24371.0
2023-10-26 11:40:00,59.91,59.99,59.85,59.99,20829.0,56.8231,56.899,56.7662,56.899,20829.0
2023-10-26 11:45:00,59.98,60.0,59.93,59.95,13652.0,56.8895,56.9084,56.842,56.861,13652.0
2023-10-26 11:50:00,59.94,59.95,59.85,59.85,30994.0,56.8515,56.861,56.7662,56.7662,30994.0
2023-10-26 11:55:00,59.85,59.86,59.75,59.77,29890.0,56.7662,56.7757,56.6713,56.6903,29890.0
2023-10-26 12:00:00,59.75,59.75,59.65,59.66,10779.0,56.6713,56.6713,56.5765,56.586,10779.0
2023-10-26 12:05:00,59.66,59.67,59.55,59.59,30489.0,56.586,56.5954,56.4816,56.5196,30489.0
2023-10-26 12:10:00,59.6,59.61,59.49,59.57,20195.0,56.5291,56.5385,56.4247,56.5006,20195.0
2023-10-26 12:15:00,59.56,59.56,59.42,59.47,22526.0,56.4911,56.4911,56.3583,56.4058,22526.0
2023-10-26 12:20:00,59.47,59.5,59.43,59.47,17530.0,56.4058,56.4342,56.3678,56.4058,17530.0
2023-10-26 12:25:00,59.47,59.48,59.38,59.45,16499.0,56.4058,56.4152,56.3204,56.3868,16499.0
2023-10-26 12:30:00,59.42,59.53,59.41,59.49,8665.0,56.3583,56.4627,56.3488,56.4247,8665.0
2023-10-26 12:35:00,59.49,59.53,59.31,59.35,12747.0,56.4247,56.4627,56.254,56.2919,12747.0
2023-10-26 12:40:00,59.34,59.41,59.33,59.34,35022.0,56.2824,56.3488,56.273,56.2824,35022.0
2023-10-26 12:45:00,59.32,59.39,59.27,59.35,19666.0,56.2635,56.3299,56.2161,56.2919,19666.0
2023-10-26 12:50:00,59.39,59.44,59.33,59.42,7746.0,56.3299,56.3773,56.273,56.3583,7746.0
2023-10-26 12:55:00,59.41,59.49,59.37,59.43,17699.0,56.3488,56.4247,56.3109,56.3678,17699.0
2023-10-26 13:00:00,59.41,59.57,59.38,59.45,13790.0,56.3488,56.5006,56.3204,56.3868,13790.0
2023-10-26 13:05:00,59.45,59.51,59.43,59.48,9853.0,56.3868,56.4437,56.3678,56.4152,9853.0
2023-10-26 13:10:00,59.48,59.5,59.45,59.48,7305.0,56.4152,56.4342,56.3868,56.4152,7305.0
2023-10-26 13:15:00,59.49,59.61,59.48,59.56,12471.0,56.4247,56.5385,56.4152,56.4911,12471.0
2023-10-26 13:20:00,59.56,59.56,59.4,59.43,11419.0,56.4911,56.4911,56.3394,56.3678,11419.0
2023-10-26 13:25:00,59.45,59.49,59.42,59.46,12764.0,56.3868,56.4247,56.3583,56.3963,12764.0
2023-10-26 13:30:00,59.45,59.45,59.32,59.43,20416.0,56.3868,56.3868,56.2635,56.3678,20416.0
2023-10-26 13:35:00,59.42,59.5,59.41,59.44,22634.0,56.3583,56.4342,56.3488,56.3773,22634.0
2023-10-26 13:40:00,59.41,59.48,59.4,59.45,11465.0,56.3488,56.4152,56.3394,56.3868,11465.0
2023-10-26 13:45:00,59.45,59.52,59.42,59.48,18739.0,56.3868,56.4532,56.3583,56.4152,18739.0
2023-10-26 13:50:00,59.47,59.53,59.44,59.53,13333.0,56.4058,56.4627,56.3773,56.4627,13333.0
2023-10-26 13:55:00,59.54,59.61,59.5,59.58,13749.0,56.4721,56.5385,56.4342,56.5101,13749.0
2023-10-26 14:00:00,59.58,59.64,59.56,59.56,15012.0,56.5101,56.567,56.4911,56.4911,15012.0
2023-10-26 14:05:00,59.59,59.66,59.57,59.6,17041.0,56.5196,56.586,56.5006,56.5291,17041.0
2023-10-26 14:10:00,59.59,59.7,59.58,59.69,24292.0,56.5196,56.6239,56.5101,56.6144,24292.0
2023-10-26 14:15:00,59.69,59.75,59.69,59.71,12968.0,56.6144,56.6713,56.6144,56.6334,12968.0
2023-10-26 14:20:00,59.71,59.75,59.66,59.67,8822.0,56.6334,56.6713,56.586,56.5954,8822.0
2023-10-26 14:25:00,59.66,59.73,59.6,59.73,23534.0,56.586,56.6524,56.5291,56.6524,23534.0
2023-10-26 14:30:00,59.73,59.85,59.67,59.8,32228.0,56.6524,56.7662,56.5954,56.7187,32228.0
2023-10-26 14:35:00,59.78,59.86,59.73,59.8,17958.0,56.6998,56.7757,56.6524,56.7187,17958.0
2023-10-26 14:40:00,59.77,59.82,59.72,59.75,10458.0,56.6903,56.7377,56.6429,56.6713,10458.0
2023-10-26 14:45:00,59.74,59.84,59.72,59.74,22209.0,56.6618,56.7567,56.6429,56.6618,22209.0
2023-10-26 14:50:00,59.76,59.89,59.76,59.88,24818.0,56.6808,56.8041,56.6808,56.7946,24818.0
2023-10-26 14:55:00,59.88,59.91,59.85,59.89,15716.0,56.7946,56.8231,56.7662,56.8041,15716.0
2023-10-26 15:00:00,59.91,60.01,59.91,59.99,19210.0,56.8231,56.9179,56.8231,56.899,19210.0
2023-10-26 15:05:00,60.0,60.01,59.88,59.88,9814.0,56.9084,56.9179,56.7946,56.7946,9814.0
2023-10-26 15:10:00,59.9,59.91,59.85,59.89,21283.0,56.8136,56.8231,56.7662,56.8041,21283.0
2023-10-26 15:15:00,59.9,59.91,59.84,59.87,24906.0,56.8136,56.8231,56.7567,56.7851,24906.0
2023-10-26 15:20:00,59.87,59.88,59.74,59.78,18196.0,56.7851,56.7946,56.6618,56.6998,18196.0
2023-10-26 15:25:00,59.76,59.79,59.7,59.73,12896.0,56.6808,56.7093,56.6239,56.6524,12896.0
2023-10-26 15:30:00,59.73,59.78,59.63,59.77,23022.0,56.6524,56.6998,56.5575,56.6903,23022.0
2023-10-26 15:35:00,59.77,59.77,59.62,59.64,34629.0,56.6903,56.6903,56.548,56.567,34629.0
2023-10-26 15:40:00,59.63,59.63,59.47,59.57,49021.0,56.5575,56.5575,56.4058,56.5006,49021.0
2023-10-26 15:45:00,59.56,59.64,59.52,59.62,50794.0,56.4911,56.567,56.4532,56.548,50794.0
2023-10-26 15:50:00,59.63,59.71,59.55,59.58,100333.0,56.5575,56.6334,56.4816,56.5101,100333.0
2023-10-26 15:55:00,59.58,59.65,59.56,59.61,163857.0,56.5101,56.5765,56.4911,56.5385,163857.0
2023-10-27 09:30:00,59.54,59.74,59.39,59.46,30282.0,56.4721,56.6618,56.3299,56.3963,30282.0
2023-10-27 09:35:00,59.44,59.44,59.03,59.22,14317.0,56.3773,56.3773,55.9884,56.1686,14317.0
2023-10-27 09:40:00,59.24,59.24,58.82,58.88,28028.0,56.1876,56.1876,55.7892,55.8462,28028.0
2023-10-27 09:45:00,58.9,59.15,58.9,59.01,57808.0,55.8651,56.1022,55.8651,55.9695,57808.0
2023-10-27 09:50:00,58.98,59.17,58.94,59.15,37216.0,55.941,56.1212,55.9031,56.1022,37216.0
2023-10-27 09:55:00,59.15,59.18,59.05,59.07,21933.0,56.1022,56.1307,56.0074,56.0264,21933.0
2023-10-27 10:00:00,59.09,59.13,58.89,59.05,43559.0,56.0453,56.0833,55.8556,56.0074,43559.0
2023-10-27 10:05:00,59.04,59.05,58.92,58.99,20209.0,55.9979,56.0074,55.8841,55.9505,20209.0
2023-10-27 10:10:00,59.0,59.14,58.96,59.14,37108.0,55.96,56.0928,55.922,56.0928,37108.0
2023-10-27 10:15:00,59.12,59.13,58.88,58.88,22193.0,56.0738,56.0833,55.8462,55.8462,22193.0
2023-10-27 10:20:00,58.89,58.91,58.69,58.8,45079.0,55.8556,55.8746,55.6659,55.7703,45079.0
2023-10-27 10:25:00,58.81,58.97,58.79,58.84,28197.0,55.7798,55.9315,55.7608,55.8082,28197.0
2023-10-27 10:30:00,58.83,58.83,58.72,58.81,21233.0,55.7987,55.7987,55.6944,55.7798,21233.0
2023-10-27 10:35:00,58.79,58.94,58.72,58.76,35790.0,55.7608,55.9031,55.6944,55.7323,35790.0
2023-10-27 10:40:00,58.76,58.79,58.54,58.63,29015.0,55.7323,55.7608,55.5237,55.609,29015.0
2023-10-27 10:45:00,58.65,58.71,58.51,58.64,34633.0,55.628,55.6849,55.4952,55.6185,34633.0
2023-10-27 10:50:00,58.65,58.69,58.58,58.66,24583.0,55.628,55.6659,55.5616,55.6375,24583.0
2023-10-27 10:55:00,58.66,58.78,58.63,58.77,32016.0,55.6375,55.7513,55.609,55.7418,32016.0
2023-10-27 11:00:00,58.77,58.78,58.61,58.64,34547.0,55.7418,55.7513,55.5901,55.6185,34547.0
2023-10-27 11:05:00,58.64,58.76,58.64,58.69,48066.0,55.6185,55.7323,55.6185,55.6659,48066.0
2023-10-27 11:10:00,58.7,58.98,58.68,58.96,23205.0,55.6754,55.941,55.6565,55.922,23205.0
2023-10-27 11:15:00,58.96,58.99,58.86,58.89,17618.0,55.922,55.9505,55.8272,55.8556,17618.0
2023-10-27 11:20:00,58.87,58.98,58.81,58.97,31695.0,55.8367,55.941,55.7798,55.9315,31695.0
2023-10-27 11:25:00,58.98,59.04,58.97,58.98,11009.0,55.941,55.9979,55.9315,55.941,11009.0
2023-10-27 11:30:00,58.97,58.98,58.84,58.88,17079.0,55.9315,55.941,55.8082,55.8462,17079.0
2023-10-27 11:35:00,58.84,58.96,58.82,58.88,14829.0,55.8082,55.922,55.7892,55.8462,14829.0
2023-10-27 11:40:00,58.88,58.98,58.87,58.91,9237.0,55.8462,55.941,55.8367,55.8746,9237.0
2023-10-27 11:45:00,58.9,58.9,58.77,58.85,9299.0,55.8651,55.8651,55.7418,55.8177,9299.0
2023-10-27 11:50:00,58.84,58.87,58.81,58.83,12387.0,55.8082,55.8367,55.7798,55.7987,12387.0
2023-10-27 11:55:00,58.81,58.83,58.77,58.8,7852.0,55.7798,55.7987,55.7418,55.7703,7852.0
2023-10-27 12:00:00,58.81,58.86,58.71,58.71,17014.0,55.7798,55.8272,55.6849,55.6849,17014.0
2023-10-27 12:05:00,58.72,58.85,58.7,58.85,11767.0,55.6944,55.8177,55.6754,55.8177,11767.0
2023-10-27 12:10:00,58.84,58.86,58.79,58.82,11785.0,55.8082,55.8272,55.7608,55.7892,11785.0
2023-10-27 12:15:00,58.81,58.86,58.81,58.86,15251.0,55.7798,55.8272,55.7798,55.8272,15251.0
2023-10-27 12:20:00,58.86,58.89,58.79,58.79,11025.0,55.8272,55.8556,55.7608,55.7608,11025.0
2023-10-27 12:25:00,58.79,58.83,58.75,58.8,9875.0,55.7608,55.7987,55.7228,55.7703,9875.0
2023-10-27 12:30:00,58.79,58.82,58.75,58.82,8286.0,55.7608,55.7892,55.7228,55.7892,8286.0
2023-10-27 12:35:00,58.81,58.86,58.79,58.85,5682.0,55.7798,55.8272,55.7608,55.8177,5682.0
2023-10-27 12:40:00,58.85,58.85,58.75,58.76,17599.0,55.8177,55.8177,55.7228,55.7323,17599.0
2023-10-27 12:45:00,58.73,58.77,58.7,58.73,8076.0,55.7039,55.7418,55.6754,55.7039,8076.0
2023-10-27 12:50:00,58.75,58.75,58.67,58.69,12234.0,55.7228,55.7228,55.647,55.6659,12234.0
2023-10-27 12:55:00,58.7,58.7,58.59,58.62,5069.0,55.6754,55.6754,55.5711,55.5995,5069.0
2023-10-27 13:00:00,58.62,58.72,58.61,58.66,11409.0,55.5995,55.6944,55.5901,55.6375,11409.0
2023-10-27 13:05:00,58.64,58.64,58.51,58.58,18846.0,55.6185,55.6185,55.4952,55.5616,18846.0
2023-10-27 13:10:00,58.56,58.6,58.47,58.48,7244.0,55.5426,55.5806,55.4573,55.4668,7244.0
2023-10-27 13:15:00,58.47,58.51,58.35,58.4,33371.0,55.4573,55.4952,55.3435,55.3909,33371.0
2023-10-27 13:20:00,58.41,58.43,58.34,58.41,12334.0,55.4004,55.4193,55.334,55.4004,12334.0
2023-10-27 13:25:00,58.41,58.51,58.4,58.44,7332.0,55.4004,55.4952,55.3909,55.4288,7332.0
2023-10-27 13:30:00,58.42,58.45,58.38,58.45,7536.0,55.4099,55.4383,55.3719,55.4383,7536.0
2023-10-27 13:35:00,58.43,58.43,58.32,58.32,10675.0,55.4193,55.4193,55.315,55.315,10675.0
2023-10-27 13:40:00,58.31,58.39,58.27,58.32,13564.0,55.3055,55.3814,55.2676,55.315,13564.0
2023-10-27 13:45:00,58.31,58.32,58.2,58.21,13752.0,55.3055,55.315,55.2012,55.2107,13752.0
2023-10-27 13:50:00,58.2,58.26,58.12,58.13,14816.0,55.2012,55.2581,55.1253,55.1348,14816.0
2023-10-27 13:55:00,58.13,58.17,58.13,58.17,10635.0,55.1348,55.1727,55.1348,55.1727,10635.0
2023-10-27 14:00:00,58.15,58.15,58.08,58.1,20411.0,55.1538,55.1538,55.0874,55.1063,20411.0
2023-10-27 14:05:00,58.11,58.11,57.97,58.08,23946.0,55.1158,55.1158,54.983,55.0874,23946.0
2023-10-27 14:10:00,58.09,58.15,58.06,58.14,7609.0,55.0969,55.1538,55.0684,55.1443,7609.0
2023-10-27 14:15:00,58.13,58.27,58.13,58.2,13235.0,55.1348,55.2676,55.1348,55.2012,13235.0
2023-10-27 14:20:00,58.19,58.2,58.06,58.09,12371.0,55.1917,55.2012,55.0684,55.0969,12371.0
2023-10-27 14:25:00,58.08,58.1,58.03,58.06,12356.0,55.0874,55.1063,55.0399,55.0684,12356.0
2023-10-27 14:30:00,58.05,58.21,58.04,58.19,22577.0,55.0589,55.2107,55.0494,55.1917,22577.0
2023-10-27 14:35:00,58.19,58.23,58.15,58.21,20625.0,55.1917,55.2296,55.1538,55.2107,20625.0
2023-10-27 14:40:00,58.21,58.24,58.17,58.23,17140.0,55.2107,55.2391,55.1727,55.2296,17140.0
2023-10-27 14:45:00,58.26,58.27,58.11,58.11,13020.0,55.2581,55.2676,55.1158,55.1158,13020.0
2023-10-27 14:50:00,58.13,58.13,58.03,58.04,9517.0,55.1348,55.1348,55.0399,55.0494,9517.0
2023-10-27 14:55:00,58.05,58.05,57.91,57.97,19823.0,55.0589,55.0589,54.9261,54.983,19823.0
2023-10-27 15:00:00,57.97,58.02,57.94,57.96,15926.0,54.983,55.0305,54.9546,54.9736,15926.0
2023-10-27 15:05:00,57.96,58.02,57.93,57.96,16114.0,54.9736,55.0305,54.9451,54.9736,16114.0
2023-10-27 15:10:00,57.97,58.04,57.91,58.02,32499.0,54.983,55.0494,54.9261,55.0305,32499.0
2023-10-27 15:15:00,58.01,58.01,57.94,57.96,17127.0,55.021,55.021,54.9546,54.9736,17127.0
2023-10-27 15:20:00,57.97,57.99,57.92,57.98,18275.0,54.983,55.002,54.9356,54.9925,18275.0
2023-10-27 15:25:00,58.0,58.14,58.0,58.14,26256.0,55.0115,55.1443,55.0115,55.1443,26256.0
2023-10-27 15:30:00,58.13,58.16,58.04,58.05,34051.0,55.1348,55.1632,55.0494,55.0589,34051.0
2023-10-27 15:35:00,58.04,58.08,57.98,58.05,34568.0,55.0494,55.0874,54.9925,55.0589,34568.0
2023-10-27 15:40:00,58.05,58.12,58.0,58.02,48707.0,55.0589,55.1253,55.0115,55.0305,48707.0
2023-10-27 15:45:00,58.02,58.22,58.01,58.22,67271.0,55.0305,55.2202,55.021,55.2202,67271.0
2023-10-27 15:50:00,58.23,58.29,58.14,58.27,135078.0,55.2296,55.2866,55.1443,55.2676,135078.0
2023-10-27 15:55:00,58.27,58.35,58.2,58.31,325981.0,55.2676,55.3435,55.2012,55.3055,325981.0
2023-10-30 09:30:00,58.88,59.24,58.77,59.07,33599.0,55.8462,56.1876,55.7418,56.0264,33599.0
2023-10-30 09:35:00,59.07,59.26,58.96,59.24,14590.0,56.0264,56.2066,55.922,56.1876,14590.0
2023-10-30 09:40:00,59.23,59.28,59.04,59.1,13837.0,56.1781,56.2255,55.9979,56.0548,13837.0
2023-10-30 09:45:00,59.08,59.12,58.88,58.97,12065.0,56.0358,56.0738,55.8462,55.9315,12065.0
2023-10-30 09:50:00,58.96,59.11,58.93,59.11,21119.0,55.922,56.0643,55.8936,56.0643,21119.0
2023-10-30 09:55:00,59.13,59.19,59.05,59.09,25964.0,56.0833,56.1402,56.0074,56.0453,25964.0
2023-10-30 10:00:00,59.09,59.16,58.94,58.95,10553.0,56.0453,56.1117,55.9031,55.9125,10553.0
2023-10-30 10:05:00,58.92,58.92,58.8,58.83,6332.0,55.8841,55.8841,55.7703,55.7987,6332.0
2023-10-30 10:10:00,58.83,58.83,58.59,58.65,11672.0,55.7987,55.7987,55.5711,55.628,11672.0
2023-10-30 10:15:00,58.63,58.63,58.48,58.61,20717.0,55.609,55.609,55.4668,55.5901,20717.0
2023-10-30 10:20:00,58.62,58.67,58.59,58.61,10648.0,55.5995,55.647,55.5711,55.5901,10648.0
2023-10-30 10:25:00,58.61,58.81,58.61,58.8,23119.0,55.5901,55.7798,55.5901,55.7703,23119.0
2023-10-30 10:30:00,58.79,58.84,58.71,58.81,11537.0,55.7608,55.8082,55.6849,55.7798,11537.0
2023-10-30 10:35:00,58.81,58.87,58.73,58.77,14541.0,55.7798,55.8367,55.7039,55.7418,14541.0
2023-10-30 10:40:00,58.77,58.78,58.71,58.74,5698.0,55.7418,55.7513,55.6849,55.7134,5698.0
2023-10-30 10:45:00,58.72,58.86,58.72,58.79,14884.0,55.6944,55.8272,55.6944,55.7608,14884.0
2023-10-30 10:50:00,58.8,58.92,58.77,58.88,101753.0,55.7703,55.8841,55.7418,55.8462,101753.0
2023-10-30 10:55:00,58.88,58.95,58.83,58.85,155528.0,55.8462,55.9125,55.7987,55.8177,155528.0
2023-10-30 11:00:00,58.83,58.98,58.82,58.94,13060.0,55.7987,55.941,55.7892,55.9031,13060.0
2023-10-30 11:05:00,58.95,59.03,58.92,59.03,21649.0,55.9125,55.9884,55.8841,55.9884,21649.0
2023-10-30 11:10:00,59.01,59.13,59.01,59.11,6878.0,55.9695,56.0833,55.9695,56.0643,6878.0
2023-10-30 11:15:00,59.09,59.11,59.01,59.02,9594.0,56.0453,56.0643,55.9695,55.9789,9594.0
2023-10-30 11:20:00,59.03,59.03,58.86,58.9,6362.0,55.9884,55.9884,55.8272,55.8651,6362.0
2023-10-30 11:25:00,58.9,58.95,58.86,58.92,16275.0,55.8651,55.9125,55.8272,55.8841,16275.0
2023-10-30 11:30:00,58.91,59.03,58.91,59.01,9427.0,55.8746,55.9884,55.8746,55.9695,9427.0
2023-10-30 11:35:00,59.01,59.02,58.93,58.94,7245.0,55.9695,55.9789,55.8936,55.9031,7245.0
2023-10-30 11:40:00,58.92,58.94,58.84,58.93,24858.0,55.8841,55.9031,55.8082,55.8936,24858.0
2023-10-30 11:45:00,58.91,58.97,58.88,58.94,12698.0,55.8746,55.9315,55.8462,55.9031,12698.0
2023-10-30 11:50:00,58.94,58.99,58.92,58.98,5036.0,55.9031,55.9505,55.8841,55.941,5036.0
2023-10-30 11:55:00,58.98,59.01,58.97,58.99,5770.0,55.941,55.9695,55.9315,55.9505,5770.0
2023-10-30 12:00:00,58.98,59.08,58.96,59.07,9329.0,55.941,56.0358,55.922,56.0264,9329.0
2023-10-30 12:05:00,59.06,59.06,59.0,59.02,12352.0,56.0169,56.0169,55.96,55.9789,12352.0
2023-10-30 12:10:00,59.02,59.13,59.02,59.13,14744.0,55.9789,56.0833,55.9789,56.0833,14744.0
2023-10-30 12:15:00,59.13,59.15,59.07,59.09,11670.0,56.0833,56.1022,56.0264,56.0453,11670.0
2023-10-30 12:20:00,59.1,59.1,59.06,59.09,5521.0,56.0548,56.0548,56.0169,56.0453,5521.0
2023-10-30 12:25:00,59.1,59.14,59.08,59.12,12506.0,56.0548,56.0928,56.0358,56.0738,12506.0
2023-10-30 12:30:00,59.12,59.17,59.12,59.17,4671.0,56.0738,56.1212,56.0738,56.1212,4671.0
2023-10-30 12:35:00,59.17,59.25,59.13,59.15,9488.0,56.1212,56.1971,56.0833,56.1022,9488.0
2023-10-30 12:40:00,59.13,59.13,59.07,59.1,15960.0,56.0833,56.0833,56.0264,56.0548,15960.0
2023-10-30 12:45:00,59.09,59.09,59.04,59.09,6337.0,56.0453,56.0453,55.9979,56.0453,6337.0
2023-10-30 12:50:00,59.08,59.11,59.07,59.1,14232.0,56.0358,56.0643,56.0264,56.0548,14232.0
2023-10-30 12:55:00,59.09,59.11,59.06,59.11,13103.0,56.0453,56.0643,56.0169,56.0643,13103.0
2023-10-30 13:00:00,59.12,59.17,59.06,59.12,39996.0,56.0738,56.1212,56.0169,56.0738,39996.0
2023-10-30 13:05:00,59.1,59.13,59.07,59.13,29966.0,56.0548,56.0833,56.0264,56.0833,29966.0
2023-10-30 13:10:00,59.13,59.15,59.08,59.14,39428.0,56.0833,56.1022,56.0358,56.0928,39428.0
2023-10-30 13:15:00,59.14,59.21,59.13,59.21,48896.0,56.0928,56.1591,56.0833,56.1591,48896.0
2023-10-30 13:20:00,59.22,59.31,59.2,59.31,12077.0,56.1686,56.254,56.1497,56.254,12077.0
2023-10-30 13:25:00,59.31,59.48,59.29,59.48,22608.0,56.254,56.4152,56.235,56.4152,22608.0
2023-10-30 13:30:00,59.48,59.54,59.42,59.43,16873.0,56.4152,56.4721,56.3583,56.3678,16873.0
2023-10-30 13:35:00,59.42,59.46,59.36,59.45,24741.0,56.3583,56.3963,56.3014,56.3868,24741.0
2023-10-30 13:40:00,59.43,59.46,59.39,59.46,11764.0,56.3678,56.3963,56.3299,56.3963,11764.0
2023-10-30 13:45:00,59.47,59.47,59.43,59.45,8675.0,56.4058,56.4058,56.3678,56.3868,8675.0
2023-10-30 13:50:00,59.47,59.55,59.46,59.51,11330.0,56.4058,56.4816,56.3963,56.4437,11330.0
2023-10-30 13:55:00,59.51,59.53,59.46,59.52,9204.0,56.4437,56.4627,56.3963,56.4532,9204.0
2023-10-30 14:00:00,59.53,59.56,59.48,59.56,8648.0,56.4627,56.4911,56.4152,56.4911,8648.0
2023-10-30 14:05:00,59.56,59.56,59.48,59.5,30809.0,56.4911,56.4911,56.4152,56.4342,30809.0
2023-10-30 14:10:00,59.51,59.54,59.48,59.49,17097.0,56.4437,56.4721,56.4152,56.4247,17097.0
2023-10-30 14:15:00,59.5,59.5,59.42,59.47,34976.0,56.4342,56.4342,56.3583,56.4058,34976.0
2023-10-30 14:20:00,59.47,59.49,59.42,59.46,14098.0,56.4058,56.4247,56.3583,56.3963,14098.0
2023-10-30 14:25:00,59.43,59.45,59.39,59.39,10702.0,56.3678,56.3868,56.3299,56.3299,10702.0
2023-10-30 14:30:00,59.39,59.44,59.38,59.44,21402.0,56.3299,56.3773,56.3204,56.3773,21402.0
2023-10-30 14:35:00,59.43,59.52,59.42,59.48,23406.0,56.3678,56.4532,56.3583,56.4152,23406.0
2023-10-30 14:40:00,59.48,59.49,59.45,59.46,5666.0,56.4152,56.4247,56.3868,56.3963,5666.0
2023-10-30 14:45:00,59.46,59.56,59.46,59.55,21876.0,56.3963,56.4911,56.3963,56.4816,21876.0
2023-10-30 14:50:00,59.55,59.57,59.46,59.49,24909.0,56.4816,56.5006,56.3963,56.4247,24909.0
2023-10-30 14:55:00,59.48,59.49,59.42,59.43,10288.0,56.4152,56.4247,56.3583,56.3678,10288.0
2023-10-30 15:00:00,59.44,59.51,59.42,59.43,15868.0,56.3773,56.4437,56.3583,56.3678,15868.0
2023-10-30 15:05:00,59.43,59.56,59.42,59.53,21512.0,56.3678,56.4911,56.3583,56.4627,21512.0
2023-10-30 15:10:00,59.54,59.58,59.5,59.58,11406.0,56.4721,56.5101,56.4342,56.5101,11406.0
2023-10-30 15:15:00,59.58,59.59,59.53,59.58,12145.0,56.5101,56.5196,56.4627,56.5101,12145.0
2023-10-30 15:20:00,59.57,59.61,59.56,59.61,16505.0,56.5006,56.5385,56.4911,56.5385,16505.0
2023-10-30 15:25:00,59.59,59.59,59.51,59.56,16624.0,56.5196,56.5196,56.4437,56.4911,16624.0
2023-10-30 15:30:00,59.57,59.6,59.53,59.59,32109.0,56.5006,56.5291,56.4627,56.5196,32109.0
2023-10-30 15:35:00,59.59,59.64,59.56,59.62,28370.0,56.5196,56.567,56.4911,56.548,28370.0
2023-10-30 15:40:00,59.62,59.63,59.51,59.57,44911.0,56.548,56.5575,56.4437,56.5006,44911.0
2023-10-30 15:45:00,59.57,59.57,59.47,59.49,58119.0,56.5006,56.5006,56.4058,56.4247,58119.0
2023-10-30 15:50:00,59.48,59.53,59.43,59.48,94767.0,56.4152,56.4627,56.3678,56.4152,94767.0
2023-10-30 15:55:00,59.47,59.52,59.33,59.41,296940.0,56.4058,56.4532,56.273,56.3488,296940.0
2023-10-31 09:30:00,59.6,59.89,59.55,59.86,31279.0,56.5291,56.8041,56.4816,56.7757,31279.0
2023-10-31 09:35:00,59.86,59.93,59.75,59.78,15373.0,56.7757,56.842,56.6713,56.6998,15373.0
2023-10-31 09:40:00,59.77,59.82,59.64,59.69,7919.0,56.6903,56.7377,56.567,56.6144,7919.0
2023-10-31 09:45:00,59.67,59.75,59.51,59.51,19159.0,56.5954,56.6713,56.4437,56.4437,19159.0
2023-10-31 09:50:00,59.53,59.6,59.4,59.52,9630.0,56.4627,56.5291,56.3394,56.4532,9630.0
2023-10-31 09:55:00,59.51,59.56,59.47,59.47,11571.0,56.4437,56.4911,56.4058,56.4058,11571.0
2023-10-31 10:00:00,59.46,59.49,59.31,59.4,14691.0,56.3963,56.4247,56.254,56.3394,14691.0
2023-10-31 10:05:00,59.34,59.36,59.24,59.32,32883.0,56.2824,56.3014,56.1876,56.2635,32883.0
2023-10-31 10:10:00,59.32,59.65,59.32,59.6,26049.0,56.2635,56.5765,56.2635,56.5291,26049.0
2023-10-31 10:15:00,59.61,59.78,59.61,59.73,22705.0,56.5385,56.6998,56.5385,56.6524,22705.0
2023-10-31 10:20:00,59.75,59.77,59.62,59.62,12890.0,56.6713,56.6903,56.548,56.548,12890.0
2023-10-31 10:25:00,59.62,59.62,59.47,59.5,6893.0,56.548,56.548,56.4058,56.4342,6893.0
2023-10-31 10:30:00,59.48,59.54,59.42,59.42,24922.0,56.4152,56.4721,56.3583,56.3583,24922.0
2023-10-31 10:35:00,59.38,59.45,59.35,59.43,9971.0,56.3204,56.3868,56.2919,56.3678,9971.0
2023-10-31 10:40:00,59.42,59.6,59.42,59.58,12095.0,56.3583,56.5291,56.3583,56.5101,12095.0
2023-10-31 10:45:00,59.59,59.61,59.49,59.58,19181.0,56.5196,56.5385,56.4247,56.5101,19181.0
2023-10-31 10:50:00,59.58,59.74,59.58,59.66,12239.0,56.5101,56.6618,56.5101,56.586,12239.0
2023-10-31 10:55:00,59.67,59.69,59.61,59.69,14130.0,56.5954,56.6144,56.5385,56.6144,14130.0
2023-10-31 11:00:00,59.71,59.73,59.63,59.64,7518.0,56.6334,56.6524,56.5575,56.567,7518.0
2023-10-31 11:05:00,59.62,59.66,59.58,59.61,10955.0,56.548,56.586,56.5101,56.5385,10955.0
2023-10-31 11:10:00,59.63,59.73,59.62,59.73,13763.0,56.5575,56.6524,56.548,56.6524,13763.0
2023-10-31 11:15:00,59.71,59.71,59.62,59.67,7381.0,56.6334,56.6334,56.548,56.5954,7381.0
2023-10-31 11:20:00,59.66,59.69,59.57,59.64,23235.0,56.586,56.6144,56.5006,56.567,23235.0
2023-10-31 11:25:00,59.64,59.75,59.63,59.66,6096.0,56.567,56.6713,56.5575,56.586,6096.0
2023-10-31 11:30:00,59.68,59.77,59.67,59.76,7201.0,56.6049,56.6903,56.5954,56.6808,7201.0
2023-10-31 11:35:00,59.76,59.8,59.71,59.74,6112.0,56.6808,56.7187,56.6334,56.6618,6112.0
2023-10-31 11:40:00,59.73,59.74,59.65,59.68,7031.0,56.6524,56.6618,56.5765,56.6049,7031.0
2023-10-31 11:45:00,59.67,59.68,59.6,59.6,7702.0,56.5954,56.6049,56.5291,56.5291,7702.0
2023-10-31 11:50:00,59.62,59.66,59.61,59.61,6569.0,56.548,56.586,56.5385,56.5385,6569.0
2023-10-31 11:55:00,59.61,59.79,59.61,59.78,18527.0,56.5385,56.7093,56.5385,56.6998,18527.0
2023-10-31 12:00:00,59.75,59.81,59.74,59.76,4478.0,56.6713,56.7282,56.6618,56.6808,4478.0
2023-10-31 12:05:00,59.72,59.79,59.71,59.78,8201.0,56.6429,56.7093,56.6334,56.6998,8201.0
2023-10-31 12:10:00,59.79,59.8,59.61,59.62,8146.0,56.7093,56.7187,56.5385,56.548,8146.0
2023-10-31 12:15:00,59.6,59.62,59.51,59.52,10927.0,56.5291,56.548,56.4437,56.4532,10927.0
2023-10-31 12:20:00,59.5,59.56,59.49,59.55,7124.0,56.4342,56.4911,56.4247,56.4816,7124.0
2023-10-31 12:25:00,59.54,59.58,59.5,59.55,8708.0,56.4721,56.5101,56.4342,56.4816,8708.0
2023-10-31 12:30:00,59.56,59.65,59.56,59.57,7553.0,56.4911,56.5765,56.4911,56.5006,7553.0
2023-10-31 12:35:00,59.57,59.58,59.4,59.56,14906.0,56.5006,56.5101,56.3394,56.4911,14906.0
2023-10-31 12:40:00,59.55,59.67,59.52,59.63,11234.0,56.4816,56.5954,56.4532,56.5575,11234.0
2023-10-31 12:45:00,59.63,59.63,59.56,59.6,7786.0,56.5575,56.5575,56.4911,56.5291,7786.0
2023-10-31 12:50:00,59.61,59.65,59.59,59.62,8500.0,56.5385,56.5765,56.5196,56.548,8500.0
2023-10-31 12:55:00,59.63,59.66,59.61,59.62,12506.0,56.5575,56.586,56.5385,56.548,12506.0
2023-10-31 13:00:00,59.61,59.65,59.6,59.62,15969.0,56.5385,56.5765,56.5291,56.548,15969.0
2023-10-31 13:05:00,59.64,59.67,59.61,59.66,6840.0,56.567,56.5954,56.5385,56.586,6840.0
2023-10-31 13:10:00,59.66,59.69,59.59,59.68,9706.0,56.586,56.6144,56.5196,56.6049,9706.0
2023-10-31 13:15:00,59.71,59.74,59.64,59.74,17315.0,56.6334,56.6618,56.567,56.6618,17315.0
2023-10-31 13:20:00,59.74,59.76,59.73,59.75,3761.0,56.6618,56.6808,56.6524,56.6713,3761.0
2023-10-31 13:25:00,59.75,59.8,59.73,59.8,12989.0,56.6713,56.7187,56.6524,56.7187,12989.0
2023-10-31 13:30:00,59.8,59.86,59.79,59.86,14234.0,56.7187,56.7757,56.7093,56.7757,14234.0
2023-10-31 13:35:00,59.85,59.85,59.81,59.82,8701.0,56.7662,56.7662,56.7282,56.7377,8701.0
2023-10-31 13:40:00,59.83,59.9,59.82,59.86,12685.0,56.7472,56.8136,56.7377,56.7757,12685.0
2023-10-31 13:45:00,59.84,59.86,59.81,59.85,6831.0,56.7567,56.7757,56.7282,56.7662,6831.0
2023-10-31 13:50:00,59.84,59.91,59.84,59.9,10053.0,56.7567,56.8231,56.7567,56.8136,10053.0
2023-10-31 13:55:00,59.9,59.92,59.87,59.9,15481.0,56.8136,56.8326,56.7851,56.8136,15481.0
2023-10-31 14:00:00,59.91,59.93,59.84,59.86,9329.0,56.8231,56.842,56.7567,56.7757,9329.0
2023-10-31 14:05:00,59.87,59.89,59.84,59.84,7186.0,56.7851,56.8041,56.7567,56.7567,7186.0
2023-10-31 14:10:00,59.84,59.88,59.84,59.86,7046.0,56.7567,56.7946,56.7567,56.7757,7046.0
2023-10-31 14:15:00,59.86,59.89,59.82,59.85,20268.0,56.7757,56.8041,56.7377,56.7662,20268.0
2023-10-31 14:20:00,59.84,59.86,59.8,59.82,21256.0,56.7567,56.7757,56.7187,56.7377,21256.0
2023-10-31 14:25:00,59.82,59.82,59.76,59.77,18105.0,56.7377,56.7377,56.6808,56.6903,18105.0
2023-10-31 14:30:00,59.76,59.8,59.75,59.76,9431.0,56.6808,56.7187,56.6713,56.6808,9431.0
2023-10-31 14:35:00,59.76,59.76,59.71,59.74,5089.0,56.6808,56.6808,56.6334,56.6618,5089.0
2023-10-31 14:40:00,59.74,59.82,59.73,59.82,20397.0,56.6618,56.7377,56.6524,56.7377,20397.0
2023-10-31 14:45:00,59.82,59.87,59.78,59.85,9951.0,56.7377,56.7851,56.6998,56.7662,9951.0
2023-10-31 14:50:00,59.85,59.9,59.85,59.89,10479.0,56.7662,56.8136,56.7662,56.8041,10479.0
2023-10-31 14:55:00,59.89,59.95,59.88,59.93,17189.0,56.8041,56.861,56.7946,56.842,17189.0
2023-10-31 15:00:00,59.94,60.02,59.94,60.02,11228.0,56.8515,56.9274,56.8515,56.9274,11228.0
2023-10-31 15:05:00,60.03,60.03,59.95,60.01,6645.0,56.9369,56.9369,56.861,56.9179,6645.0
2023-10-31 15:10:00,60.01,60.03,59.97,59.99,29150.0,56.9179,56.9369,56.88,56.899,29150.0
2023-10-31 15:15:00,59.98,60.07,59.97,60.07,20539.0,56.8895,56.9748,56.88,56.9748,20539.0
2023-10-31 15:20:00,60.07,60.07,59.96,59.99,20833.0,56.9748,56.9748,56.8705,56.899,20833.0
2023-10-31 15:25:00,60.0,60.0,59.96,60.0,15730.0,56.9084,56.9084,56.8705,56.9084,15730.0
2023-10-31 15:30:00,60.0,60.0,59.91,59.95,27394.0,56.9084,56.9084,56.8231,56.861,27394.0
2023-10-31 15:35:00,59.95,59.98,59.89,59.9,19008.0,56.861,56.8895,56.8041,56.8136,19008.0
2023-10-31 15:40:00,59.9,59.96,59.84,59.95,35389.0,56.8136,56.8705,56.7567,56.861,35389.0
2023-10-31 15:45:00,59.95,59.95,59.83,59.94,58407.0,56.861,56.861,56.7472,56.8515,58407.0
2023-10-31 15:50:00,59.95,59.97,59.85,59.91,72283.0,56.861,56.88,56.7662,56.8231,72283.0
2023-10-31 15:55:00,59.91,60.03,59.9,60.0,144652.0,56.8231,56.9369,56.8136,56.9084,144652.0
2023-11-01 09:30:00,60.0,60.04,59.32,59.33,37378.0,56.9084,56.9464,56.2635,56.273,37378.0
2023-11-01 09:35:00,59.31,59.44,59.18,59.36,23623.0,56.254,56.3773,56.1307,56.3014,23623.0
2023-11-01 09:40:00,59.36,59.47,59.2,59.22,24270.0,56.3014,56.4058,56.1497,56.1686,24270.0
2023-11-01 09:45:00,59.25,59.66,59.23,59.61,25258.0,56.1971,56.586,56.1781,56.5385,25258.0
2023-11-01 09:50:00,59.63,59.68,59.51,59.55,24649.0,56.5575,56.6049,56.4437,56.4816,24649.0
2023-11-01 09:55:00,59.56,59.74,59.56,59.63,18888.0,56.4911,56.6618,56.4911,56.5575,18888.0
2023-11-01 10:00:00,59.63,59.8,59.52,59.64,48829.0,56.5575,56.7187,56.4532,56.567,48829.0
2023-11-01 10:05:00,59.66,59.67,59.48,59.67,37816.0,56.586,56.5954,56.4152,56.5954,37816.0
2023-11-01 10:10:00,59.67,59.82,59.63,59.8,42216.0,56.5954,56.7377,56.5575,56.7187,42216.0
2023-11-01 10:15:00,59.81,60.0,59.79,60.0,24187.0,56.7282,56.9084,56.7093,56.9084,24187.0
2023-11-01 10:20:00,60.02,60.29,60.02,60.19,33091.0,56.9274,57.1835,56.9274,57.0887,33091.0
2023-11-01 10:25:00,60.2,60.24,60.1,60.16,9774.0,57.0981,57.1361,57.0033,57.0602,9774.0
2023-11-01 10:30:00,60.18,60.24,60.08,60.21,16079.0,57.0792,57.1361,56.9843,57.1076,16079.0
2023-11-01 10:35:00,60.22,60.34,60.22,60.28,11469.0,57.1171,57.2309,57.1171,57.174,11469.0
2023-11-01 10:40:00,60.28,60.31,60.22,60.23,11759.0,57.174,57.2025,57.1171,57.1266,11759.0
2023-11-01 10:45:00,60.23,60.3,60.18,60.18,14055.0,57.1266,57.193,57.0792,57.0792,14055.0
2023-11-01 10:50:00,60.17,60.17,60.06,60.08,13877.0,57.0697,57.0697,56.9653,56.9843,13877.0
2023-11-01 10:55:00,60.05,60.26,60.05,60.26,15559.0,56.9559,57.155,56.9559,57.155,15559.0
2023-11-01 11:00:00,60.25,60.34,60.24,60.3,16514.0,57.1456,57.2309,57.1361,57.193,16514.0
2023-11-01 11:05:00,60.29,60.31,60.25,60.3,12932.0,57.1835,57.2025,57.1456,57.193,12932.0
2023-11-01 11:10:00,60.29,60.29,60.17,60.23,19061.0,57.1835,57.1835,57.0697,57.1266,19061.0
2023-11-01 11:15:00,60.23,60.23,60.15,60.19,13068.0,57.1266,57.1266,57.0507,57.0887,13068.0
2023-11-01 11:20:00,60.19,60.2,60.09,60.18,16905.0,57.0887,57.0981,56.9938,57.0792,16905.0
2023-11-01 11:25:00,60.16,60.21,60.13,60.14,10696.0,57.0602,57.1076,57.0317,57.0412,10696.0
2023-11-01 11:30:00,60.15,60.16,60.04,60.06,74243.0,57.0507,57.0602,56.9464,56.9653,74243.0
2023-11-01 11:35:00,60.06,60.21,60.04,60.16,24079.0,56.9653,57.1076,56.9464,57.0602,24079.0
2023-11-01 11:40:00,60.15,60.18,60.11,60.16,11620.0,57.0507,57.0792,57.0128,57.0602,11620.0
2023-11-01 11:45:00,60.15,60.18,60.11,60.12,13792.0,57.0507,57.0792,57.0128,57.0223,13792.0
2023-11-01 11:50:00,60.12,60.13,60.02,60.07,15578.0,57.0223,57.0317,56.9274,56.9748,15578.0
2023-11-01 11:55:00,60.06,60.1,59.97,59.98,15130.0,56.9653,57.0033,56.88,56.8895,15130.0
2023-11-01 12:00:00,59.97,59.97,59.89,59.95,11398.0,56.88,56.88,56.8041,56.861,11398.0
2023-11-01 12:05:00,59.93,59.97,59.82,59.86,15953.0,56.842,56.88,56.7377,56.7757,15953.0
2023-11-01 12:10:00,59.87,59.9,59.77,59.77,10073.0,56.7851,56.8136,56.6903,56.6903,10073.0
2023-11-01 12:15:00,59.76,59.76,59.64,59.69,26389.0,56.6808,56.6808,56.567,56.6144,26389.0
2023-11-01 12:20:00,59.69,59.7,59.63,59.66,26425.0,56.6144,56.6239,56.5575,56.586,26425.0
2023-11-01 12:25:00,59.67,59.67,59.6,59.6,16705.0,56.5954,56.5954,56.5291,56.5291,16705.0
2023-11-01 12:30:00,59.59,59.64,59.55,59.6,12863.0,56.5196,56.567,56.4816,56.5291,12863.0
2023-11-01 12:35:00,59.6,59.64,59.53,59.54,11754.0,56.5291,56.567,56.4627,56.4721,11754.0
2023-11-01 12:40:00,59.54,59.57,59.51,59.54,12613.0,56.4721,56.5006,56.4437,56.4721,12613.0
2023-11-01 12:45:00,59.53,59.62,59.52,59.61,10623.0,56.4627,56.548,56.4532,56.5385,10623.0
2023-11-01 12:50:00,59.63,59.65,59.57,59.6,15811.0,56.5575,56.5765,56.5006,56.5291,15811.0
2023-11-01 12:55:00,59.59,59.65,59.59,59.63,16489.0,56.5196,56.5765,56.5196,56.5575,16489.0
2023-11-01 13:00:00,59.62,59.66,59.6,59.64,11312.0,56.548,56.586,56.5291,56.567,11312.0
2023-11-01 13:05:00,59.64,59.71,59.61,59.63,9458.0,56.567,56.6334,56.5385,56.5575,9458.0
2023-11-01 13:10:00,59.64,59.74,59.63,59.74,13657.0,56.567,56.6618,56.5575,56.6618,13657.0
2023-11-01 13:15:00,59.75,59.77,59.7,59.71,9290.0,56.6713,56.6903,56.6239,56.6334,9290.0
2023-11-01 13:20:00,59.73,59.73,59.53,59.59,13634.0,56.6524,56.6524,56.4627,56.5196,13634.0
2023-11-01 13:25:00,59.58,59.66,59.54,59.66,17199.0,56.5101,56.586,56.4721,56.586,17199.0
2023-11-01 13:30:00,59.65,59.65,59.58,59.63,12431.0,56.5765,56.5765,56.5101,56.5575,12431.0
2023-11-01 13:35:00,59.63,59.67,59.62,59.66,14698.0,56.5575,56.5954,56.548,56.586,14698.0
2023-11-01 13:40:00,59.66,59.8,59.63,59.8,10287.0,56.586,56.7187,56.5575,56.7187,10287.0
2023-11-01 13:45:00,59.8,59.81,59.7,59.74,8026.0,56.7187,56.7282,56.6239,56.6618,8026.0
2023-11-01 13:50:00,59.73,59.88,59.73,59.76,13109.0,56.6524,56.7946,56.6524,56.6808,13109.0
2023-11-01 13:55:00,59.75,59.76,59.73,59.75,12238.0,56.6713,56.6808,56.6524,56.6713,12238.0
2023-11-01 14:00:00,59.75,59.88,59.66,59.7,16984.0,56.6713,56.7946,56.586,56.6239,16984.0
2023-11-01 14:05:00,59.69,59.71,59.64,59.66,14225.0,56.6144,56.6334,56.567,56.586,14225.0
2023-11-01 14:10:00,59.67,59.69,59.4,59.44,47852.0,56.5954,56.6144,56.3394,56.3773,47852.0
2023-11-01 14:15:00,59.44,59.45,59.36,59.43,15865.0,56.3773,56.3868,56.3014,56.3678,15865.0
2023-11-01 14:20:00,59.46,59.58,59.46,59.56,20512.0,56.3963,56.5101,56.3963,56.4911,20512.0
2023-11-01 14:25:00,59.57,59.67,59.54,59.57,30260.0,56.5006,56.5954,56.4721,56.5006,30260.0
2023-11-01 14:30:00,59.57,59.74,59.56,59.7,31523.0,56.5006,56.6618,56.4911,56.6239,31523.0
2023-11-01 14:35:00,59.72,59.75,59.56,59.61,57513.0,56.6429,56.6713,56.4911,56.5385,57513.0
2023-11-01 14:40:00,59.63,59.64,59.41,59.5,60673.0,56.5575,56.567,56.3488,56.4342,60673.0
2023-11-01 14:45:00,59.51,59.59,59.39,59.54,22316.0,56.4437,56.5196,56.3299,56.4721,22316.0
2023-11-01 14:50:00,59.52,59.67,59.52,59.61,24228.0,56.4532,56.5954,56.4532,56.5385,24228.0
2023-11-01 14:55:00,59.67,59.93,59.66,59.9,21776.0,56.5954,56.842,56.586,56.8136,21776.0
2023-11-01 15:00:00,59.94,60.18,59.93,60.09,33487.0,56.8515,57.0792,56.842,56.9938,33487.0
2023-11-01 15:05:00,60.1,60.1,60.0,60.06,22123.0,57.0033,57.0033,56.9084,56.9653,22123.0
2023-11-01 15:10:00,60.07,60.15,59.96,59.96,90138.0,56.9748,57.0507,56.8705,56.8705,90138.0
2023-11-01 15:15:00,59.98,60.11,59.98,60.11,49994.0,56.8895,57.0128,56.8895,57.0128,49994.0
2023-11-01 15:20:00,60.1,60.21,60.09,60.16,39048.0,57.0033,57.1076,56.9938,57.0602,39048.0
2023-11-01 15:25:00,60.16,60.19,59.94,60.04,49279.0,57.0602,57.0887,56.8515,56.9464,49279.0
2023-11-01 15:30:00,60.03,60.12,59.97,60.03,47535.0,56.9369,57.0223,56.88,56.9369,47535.0
2023-11-01 15:35:00,60.03,60.09,59.97,60.05,40434.0,56.9369,56.9938,56.88,56.9559,40434.0
2023-11-01 15:40:00,60.05,60.09,59.99,60.05,50727.0,56.9559,56.9938,56.899,56.9559,50727.0
2023-11-01 15:45:00,60.04,60.08,59.94,60.05,63433.0,56.9464,56.9843,56.8515,56.9559,63433.0
2023-11-01 15:50:00,60.05,60.08,59.96,60.08,87554.0,56.9559,56.9843,56.8705,56.9843,87554.0
2023-11-01 15:55:00,60.09,60.1,59.92,59.99,288707.0,56.9938,57.0033,56.8326,56.899,288707.0
2023-11-02 09:30:00,59.99,62.26,59.92,62.22,171875.0,56.899,59.052,56.8326,59.0141,171875.0
2023-11-02 09:35:00,62.07,62.07,61.31,61.35,57035.0,58.8718,58.8718,58.1509,58.1889,57035.0
2023-11-02 09:40:00,61.37,61.48,60.89,61.01,54751.0,58.2079,58.3122,57.7526,57.8664,54751.0
2023-11-02 09:45:00,61.03,61.22,60.8,61.09,115415.0,57.8854,58.0656,57.6672,57.9423,115415.0
2023-11-02 09:50:00,61.09,61.25,60.96,61.06,56220.0,57.9423,58.094,57.819,57.9138,56220.0
2023-11-02 09:55:00,61.09,61.11,60.61,60.66,32768.0,57.9423,57.9612,57.487,57.5344,32768.0
2023-11-02 10:00:00,60.68,60.71,60.35,60.38,27600.0,57.5534,57.5819,57.2404,57.2689,27600.0
2023-11-02 10:05:00,60.37,60.57,60.3,60.41,43852.0,57.2594,57.4491,57.193,57.2973,43852.0
2023-11-02 10:10:00,60.41,60.5,60.05,60.05,54857.0,57.2973,57.3827,56.9559,56.9559,54857.0
2023-11-02 10:15:00,60.04,60.1,59.88,59.93,52902.0,56.9464,57.0033,56.7946,56.842,52902.0
2023-11-02 10:20:00,59.93,60.31,59.92,60.27,60864.0,56.842,57.2025,56.8326,57.1645,60864.0
2023-11-02 10:25:00,60.27,60.32,60.03,60.15,36729.0,57.1645,57.212,56.9369,57.0507,36729.0
2023-11-02 10:30:00,60.15,60.26,59.95,60.17,38263.0,57.0507,57.155,56.861,57.0697,38263.0
2023-11-02 10:35:00,60.19,60.25,60.08,60.19,63868.0,57.0887,57.1456,56.9843,57.0887,63868.0
2023-11-02 10:40:00,60.2,60.46,60.19,60.37,25431.0,57.0981,57.3447,57.0887,57.2594,25431.0
2023-11-02 10:45:00,60.39,60.43,60.15,60.41,35237.0,57.2783,57.3163,57.0507,57.2973,35237.0
2023-11-02 10:50:00,60.42,60.42,60.16,60.24,37371.0,57.3068,57.3068,57.0602,57.1361,37371.0
2023-11-02 10:55:00,60.22,60.47,60.19,60.41,64982.0,57.1171,57.3542,57.0887,57.2973,64982.0
2023-11-02 11:00:00,60.41,60.45,60.36,60.4,32962.0,57.2973,57.3353,57.2499,57.2878,32962.0
2023-11-02 11:05:00,60.39,60.39,60.19,60.22,24212.0,57.2783,57.2783,57.0887,57.1171,24212.0
2023-11-02 11:10:00,60.23,60.26,59.94,59.97,26222.0,57.1266,57.155,56.8515,56.88,26222.0
2023-11-02 11:15:00,59.96,59.99,59.76,59.85,30690.0,56.8705,56.899,56.6808,56.7662,30690.0
2023-11-02 11:20:00,59.87,59.87,59.58,59.8,26875.0,56.7851,56.7851,56.5101,56.7187,26875.0
2023-11-02 11:25:00,59.81,59.95,59.8,59.8,50266.0,56.7282,56.861,56.7187,56.7187,50266.0
2023-11-02 11:30:00,59.8,59.84,59.56,59.81,26682.0,56.7187,56.7567,56.4911,56.7282,26682.0
2023-11-02 11:35:00,59.8,59.81,59.51,59.52,27092.0,56.7187,56.7282,56.4437,56.4532,27092.0
2023-11-02 11:40:00,59.52,59.62,59.49,59.54,27504.0,56.4532,56.548,56.4247,56.4721,27504.0
2023-11-02 11:45:00,59.52,59.62,59.34,59.38,35510.0,56.4532,56.548,56.2824,56.3204,35510.0
2023-11-02 11:50:00,59.4,59.53,59.28,59.38,47223.0,56.3394,56.4627,56.2255,56.3204,47223.0
2023-11-02 11:55:00,59.39,59.48,59.38,59.41,24753.0,56.3299,56.4152,56.3204,56.3488,24753.0
2023-11-02 12:00:00,59.4,59.52,59.36,59.46,19687.0,56.3394,56.4532,56.3014,56.3963,19687.0
2023-11-02 12:05:00,59.47,59.48,59.31,59.34,16017.0,56.4058,56.4152,56.254,56.2824,16017.0
2023-11-02 12:10:00,59.34,59.43,59.34,59.38,15533.0,56.2824,56.3678,56.2824,56.3204,15533.0
2023-11-02 12:15:00,59.38,59.47,59.34,59.47,26299.0,56.3204,56.4058,56.2824,56.4058,26299.0
2023-11-02 12:20:00,59.47,59.5,59.4,59.48,27392.0,56.4058,56.4342,56.3394,56.4152,27392.0
2023-11-02 12:25:00,59.48,59.57,59.42,59.56,29246.0,56.4152,56.5006,56.3583,56.4911,29246.0
2023-11-02 12:30:00,59.57,59.64,59.43,59.56,28368.0,56.5006,56.567,56.3678,56.4911,28368.0
2023-11-02 12:35:00,59.53,59.58,59.49,59.57,8082.0,56.4627,56.5101,56.4247,56.5006,8082.0
2023-11-02 12:40:00,59.55,59.62,59.51,59.58,18364.0,56.4816,56.548,56.4437,56.5101,18364.0
2023-11-02 12:45:00,59.58,59.59,59.47,59.48,27653.0,56.5101,56.5196,56.4058,56.4152,27653.0
2023-11-02 12:50:00,59.48,59.51,59.35,59.39,18485.0,56.4152,56.4437,56.2919,56.3299,18485.0
2023-11-02 12:55:00,59.38,59.46,59.25,59.28,24768.0,56.3204,56.3963,56.1971,56.2255,24768.0
2023-11-02 13:00:00,59.27,59.34,59.22,59.22,16260.0,56.2161,56.2824,56.1686,56.1686,16260.0
2023-11-02 13:05:00,59.21,59.34,59.2,59.3,15768.0,56.1591,56.2824,56.1497,56.2445,15768.0
2023-11-02 13:10:00,59.31,59.44,59.3,59.43,14658.0,56.254,56.3773,56.2445,56.3678,14658.0
2023-11-02 13:15:00,59.43,59.54,59.36,59.48,20567.0,56.3678,56.4721,56.3014,56.4152,20567.0
2023-11-02 13:20:00,59.46,59.46,59.38,59.41,8861.0,56.3963,56.3963,56.3204,56.3488,8861.0
2023-11-02 13:25:00,59.41,59.45,59.36,59.39,19316.0,56.3488,56.3868,56.3014,56.3299,19316.0
2023-11-02 13:30:00,59.39,59.53,59.39,59.46,19737.0,56.3299,56.4627,56.3299,56.3963,19737.0
2023-11-02 13:35:00,59.46,59.47,59.4,59.46,16686.0,56.3963,56.4058,56.3394,56.3963,16686.0
2023-11-02 13:40:00,59.46,59.49,59.43,59.46,15914.0,56.3963,56.4247,56.3678,56.3963,15914.0
2023-11-02 13:45:00,59.46,59.54,59.44,59.5,15320.0,56.3963,56.4721,56.3773,56.4342,15320.0
2023-11-02 13:50:00,59.49,59.58,59.47,59.57,14515.0,56.4247,56.5101,56.4058,56.5006,14515.0
2023-11-02 13:55:00,59.58,59.76,59.57,59.72,25550.0,56.5101,56.6808,56.5006,56.6429,25550.0
2023-11-02 14:00:00,59.72,59.82,59.72,59.82,16837.0,56.6429,56.7377,56.6429,56.7377,16837.0
2023-11-02 14:05:00,59.82,59.87,59.77,59.77,22300.0,56.7377,56.7851,56.6903,56.6903,22300.0
2023-11-02 14:10:00,59.76,59.83,59.69,59.72,29228.0,56.6808,56.7472,56.6144,56.6429,29228.0
2023-11-02 14:15:00,59.72,59.8,59.71,59.75,23481.0,56.6429,56.7187,56.6334,56.6713,23481.0
2023-11-02 14:20:00,59.7,59.7,59.59,59.62,14508.0,56.6239,56.6239,56.5196,56.548,14508.0
2023-11-02 14:25:00,59.62,59.66,59.62,59.62,17280.0,56.548,56.586,56.548,56.548,17280.0
2023-11-02 14:30:00,59.61,59.65,59.55,59.57,21190.0,56.5385,56.5765,56.4816,56.5006,21190.0
2023-11-02 14:35:00,59.58,59.62,59.55,59.6,15737.0,56.5101,56.548,56.4816,56.5291,15737.0
2023-11-02 14:40:00,59.59,59.65,59.59,59.64,16068.0,56.5196,56.5765,56.5196,56.567,16068.0
2023-11-02 14:45:00,59.64,59.65,59.55,59.57,17795.0,56.567,56.5765,56.4816,56.5006,17795.0
2023-11-02 14:50:00,59.56,59.69,59.55,59.56,26282.0,56.4911,56.6144,56.4816,56.4911,26282.0
2023-11-02 14:55:00,59.55,59.63,59.53,59.58,17904.0,56.4816,56.5575,56.4627,56.5101,17904.0
2023-11-02 15:00:00,59.59,59.62,59.52,59.59,35565.0,56.5196,56.548,56.4532,56.5196,35565.0
2023-11-02 15:05:00,59.6,59.79,59.6,59.78,32043.0,56.5291,56.7093,56.5291,56.6998,32043.0
2023-11-02 15:10:00,59.78,59.82,59.76,59.79,21395.0,56.6998,56.7377,56.6808,56.7093,21395.0
2023-11-02 15:15:00,59.8,59.85,59.79,59.82,25040.0,56.7187,56.7662,56.7093,56.7377,25040.0
2023-11-02 15:20:00,59.82,59.89,59.8,59.86,28400.0,56.7377,56.8041,56.7187,56.7757,28400.0
2023-11-02 15:25:00,59.86,59.89,59.73,59.74,35016.0,56.7757,56.8041,56.6524,56.6618,35016.0
2023-11-02 15:30:00,59.75,59.81,59.74,59.78,31608.0,56.6713,56.7282,56.6618,56.6998,31608.0
2023-11-02 15:35:00,59.77,59.87,59.75,59.86,37954.0,56.6903,56.7851,56.6713,56.7757,37954.0
2023-11-02 15:40:00,59.85,59.88,59.78,59.86,65980.0,56.7662,56.7946,56.6998,56.7757,65980.0
2023-11-02 15:45:00,59.86,59.88,59.79,59.8,74983.0,56.7757,56.7946,56.7093,56.7187,74983.0
2023-11-02 15:50:00,59.79,59.95,59.77,59.94,136210.0,56.7093,56.861,56.6903,56.8515,136210.0
2023-11-02 15:55:00,59.94,60.02,59.87,60.01,346404.0,56.8515,56.9274,56.7851,56.9179,346404.0
2023-11-03 09:30:00,61.11,61.56,61.11,61.55,82894.0,57.9612,58.3881,57.9612,58.3786,82894.0
2023-11-03 09:35:00,61.57,61.92,61.57,61.91,25242.0,58.3975,58.7295,58.3975,58.72,25242.0
2023-11-03 09:40:00,61.94,62.07,61.78,61.81,25555.0,58.7485,58.8718,58.5967,58.6252,25555.0
2023-11-03 09:45:00,61.83,61.91,61.64,61.81,28092.0,58.6441,58.72,58.4639,58.6252,28092.0
2023-11-03 09:50:00,61.81,61.9,61.77,61.87,18313.0,58.6252,58.7105,58.5872,58.6821,18313.0
2023-11-03 09:55:00,61.86,62.0,61.8,61.99,27485.0,58.6726,58.8054,58.6157,58.7959,27485.0
2023-11-03 10:00:00,61.99,62.15,61.82,61.86,25977.0,58.7959,58.9477,58.6347,58.6726,25977.0
2023-11-03 10:05:00,61.88,61.88,61.74,61.76,14189.0,58.6916,58.6916,58.5588,58.5778,14189.0
2023-11-03 10:10:00,61.76,61.82,61.67,61.79,16006.0,58.5778,58.6347,58.4924,58.6062,16006.0
2023-11-03 10:15:00,61.77,61.86,61.63,61.74,28090.0,58.5872,58.6726,58.4545,58.5588,28090.0
2023-11-03 10:20:00,61.75,61.81,61.72,61.74,110527.0,58.5683,58.6252,58.5398,58.5588,110527.0
2023-11-03 10:25:00,61.74,61.8,61.58,61.65,27682.0,58.5588,58.6157,58.407,58.4734,27682.0
2023-11-03 10:30:00,61.65,61.65,61.48,61.53,26735.0,58.4734,58.4734,58.3122,58.3596,26735.0
2023-11-03 10:35:00,61.53,61.6,61.43,61.55,39125.0,58.3596,58.426,58.2648,58.3786,39125.0
2023-11-03 10:40:00,61.54,61.55,61.47,61.54,19587.0,58.3691,58.3786,58.3027,58.3691,19587.0
2023-11-03 10:45:00,61.55,61.72,61.55,61.72,17259.0,58.3786,58.5398,58.3786,58.5398,17259.0
2023-11-03 10:50:00,61.71,61.73,61.61,61.68,32249.0,58.5303,58.5493,58.4355,58.5019,32249.0
2023-11-03 10:55:00,61.69,61.81,61.65,61.8,25429.0,58.5114,58.6252,58.4734,58.6157,25429.0
2023-11-03 11:00:00,61.8,61.9,61.76,61.82,33663.0,58.6157,58.7105,58.5778,58.6347,33663.0
2023-11-03 11:05:00,61.82,61.9,61.76,61.86,28268.0,58.6347,58.7105,58.5778,58.6726,28268.0
2023-11-03 11:10:00,61.88,62.04,61.85,62.02,23696.0,58.6916,58.8433,58.6631,58.8244,23696.0
2023-11-03 11:15:00,62.01,62.16,62.01,62.15,171240.0,58.8149,58.9571,58.8149,58.9477,171240.0
2023-11-03 11:20:00,62.15,62.37,62.15,62.37,22653.0,58.9477,59.1563,58.9477,59.1563,22653.0
2023-11-03 11:25:00,62.37,62.4,62.21,62.25,18279.0,59.1563,59.1848,59.0046,59.0425,18279.0
2023-11-03 11:30:00,62.26,62.33,62.24,62.26,13207.0,59.052,59.1184,59.033,59.052,13207.0
2023-11-03 11:35:00,62.26,62.36,62.21,62.36,12670.0,59.052,59.1468,59.0046,59.1468,12670.0
2023-11-03 11:40:00,62.36,62.37,62.28,62.33,10675.0,59.1468,59.1563,59.071,59.1184,10675.0
2023-11-03 11:45:00,62.33,62.34,62.22,62.27,13844.0,59.1184,59.1279,59.0141,59.0615,13844.0
2023-11-03 11:50:00,62.28,62.35,62.28,62.29,12421.0,59.071,59.1374,59.071,59.0804,12421.0
2023-11-03 11:55:00,62.3,62.32,62.24,62.3,8195.0,59.0899,59.1089,59.033,59.0899,8195.0
2023-11-03 12:00:00,62.29,62.32,62.24,62.26,17553.0,59.0804,59.1089,59.033,59.052,17553.0
2023-11-03 12:05:00,62.25,62.27,62.19,62.24,11014.0,59.0425,59.0615,58.9856,59.033,11014.0
2023-11-03 12:10:00,62.23,62.27,62.2,62.23,15877.0,59.0235,59.0615,58.9951,59.0235,15877.0
2023-11-03 12:15:00,62.23,62.23,62.07,62.12,20302.0,59.0235,59.0235,58.8718,58.9192,20302.0
2023-11-03 12:20:00,62.12,62.13,62.03,62.1,22088.0,58.9192,58.9287,58.8338,58.9002,22088.0
2023-11-03 12:25:00,62.1,62.1,61.96,62.01,20124.0,58.9002,58.9002,58.7675,58.8149,20124.0
2023-11-03 12:30:00,62.01,62.06,61.91,61.96,20464.0,58.8149,58.8623,58.72,58.7675,20464.0
2023-11-03 12:35:00,61.95,62.07,61.93,62.06,16307.0,58.758,58.8718,58.739,58.8623,16307.0
2023-11-03 12:40:00,62.04,62.06,61.98,62.02,20246.0,58.8433,58.8623,58.7864,58.8244,20246.0
2023-11-03 12:45:00,62.01,62.02,61.88,61.91,13886.0,58.8149,58.8244,58.6916,58.72,13886.0
2023-11-03 12:50:00,61.92,62.02,61.88,62.0,17147.0,58.7295,58.8244,58.6916,58.8054,17147.0
2023-11-03 12:55:00,62.01,62.05,61.97,62.05,14369.0,58.8149,58.8528,58.7769,58.8528,14369.0
2023-11-03 13:00:00,62.05,62.17,62.02,62.16,11418.0,58.8528,58.9666,58.8244,58.9571,11418.0
2023-11-03 13:05:00,62.16,62.17,62.08,62.16,16980.0,58.9571,58.9666,58.8813,58.9571,16980.0
2023-11-03 13:10:00,62.16,62.16,62.05,62.05,12205.0,58.9571,58.9571,58.8528,58.8528,12205.0
2023-11-03 13:15:00,62.06,62.12,62.06,62.07,8523.0,58.8623,58.9192,58.8623,58.8718,8523.0
2023-11-03 13:20:00,62.07,62.09,62.03,62.09,9557.0,58.8718,58.8908,58.8338,58.8908,9557.0
2023-11-03 13:25:00,62.08,62.1,62.04,62.07,11213.0,58.8813,58.9002,58.8433,58.8718,11213.0
2023-11-03 13:30:00,62.08,62.18,62.08,62.17,15705.0,58.8813,58.9761,58.8813,58.9666,15705.0
2023-11-03 13:35:00,62.17,62.17,62.08,62.16,13043.0,58.9666,58.9666,58.8813,58.9571,13043.0
2023-11-03 13:40:00,62.16,62.16,62.01,62.08,18699.0,58.9571,58.9571,58.8149,58.8813,18699.0
2023-11-03 13:45:00,62.09,62.11,62.03,62.07,14448.0,58.8908,58.9097,58.8338,58.8718,14448.0
2023-11-03 13:50:00,62.08,62.13,62.07,62.13,12464.0,58.8813,58.9287,58.8718,58.9287,12464.0
2023-11-03 13:55:00,62.13,62.28,62.13,62.22,24518.0,58.9287,59.071,58.9287,59.0141,24518.0
2023-11-03 14:00:00,62.22,62.23,62.16,62.21,13253.0,59.0141,59.0235,58.9571,59.0046,13253.0
2023-11-03 14:05:00,62.2,62.21,61.83,61.99,47260.0,58.9951,59.0046,58.6441,58.7959,47260.0
2023-11-03 14:10:00,61.98,61.99,61.92,61.96,12048.0,58.7864,58.7959,58.7295,58.7675,12048.0
2023-11-03 14:15:00,61.97,62.02,61.93,61.98,16894.0,58.7769,58.8244,58.739,58.7864,16894.0
2023-11-03 14:20:00,61.98,62.02,61.95,61.95,9930.0,58.7864,58.8244,58.758,58.758,9930.0
2023-11-03 14:25:00,61.96,62.07,61.96,62.07,12595.0,58.7675,58.8718,58.7675,58.8718,12595.0
2023-11-03 14:30:00,62.07,62.22,62.06,62.22,32811.0,58.8718,59.0141,58.8623,59.0141,32811.0
2023-11-03 14:35:00,62.23,62.23,62.08,62.1,23407.0,59.0235,59.0235,58.8813,58.9002,23407.0
2023-11-03 14:40:00,62.09,62.13,62.08,62.11,27781.0,58.8908,58.9287,58.8813,58.9097,27781.0
2023-11-03 14:45:00,62.12,62.12,62.07,62.07,16402.0,58.9192,58.9192,58.8718,58.8718,16402.0
2023-11-03 14:50:00,62.08,62.1,62.04,62.05,16999.0,58.8813,58.9002,58.8433,58.8528,16999.0
2023-11-03 14:55:00,62.05,62.13,62.0,62.13,37742.0,58.8528,58.9287,58.8054,58.9287,37742.0
2023-11-03 15:00:00,62.13,62.17,62.03,62.03,29567.0,58.9287,58.9666,58.8338,58.8338,29567.0
2023-11-03 15:05:00,62.03,62.1,61.99,62.01,28709.0,58.8338,58.9002,58.7959,58.8149,28709.0
2023-11-03 15:10:00,62.02,62.08,61.96,62.04,36539.0,58.8244,58.8813,58.7675,58.8433,36539.0
2023-11-03 15:15:00,62.05,62.08,61.95,61.96,21834.0,58.8528,58.8813,58.758,58.7675,21834.0
2023-11-03 15:20:00,61.96,62.05,61.95,62.02,19791.0,58.7675,58.8528,58.758,58.8244,19791.0
2023-11-03 15:25:00,62.02,62.05,61.97,62.01,23661.0,58.8244,58.8528,58.7769,58.8149,23661.0
2023-11-03 15:30:00,61.99,61.99,61.88,61.92,44874.0,58.7959,58.7959,58.6916,58.7295,44874.0
2023-11-03 15:35:00,61.91,61.98,61.85,61.87,38907.0,58.72,58.7864,58.6631,58.6821,38907.0
2023-11-03 15:40:00,61.87,61.91,61.81,61.91,49820.0,58.6821,58.72,58.6252,58.72,49820.0
2023-11-03 15:45:00,61.91,61.91,61.77,61.8,92915.0,58.72,58.72,58.5872,58.6157,92915.0
2023-11-03 15:50:00,61.8,61.82,61.69,61.69,135440.0,58.6157,58.6347,58.5114,58.5114,135440.0
2023-11-03 15:55:00,61.69,61.8,61.66,61.75,333501.0,58.5114,58.6157,58.4829,58.5683,333501.0
2023-11-06 09:30:00,61.75,61.76,61.05,61.14,55139.0,58.5683,58.5778,57.9043,57.9897,55139.0
2023-11-06 09:35:00,61.12,61.12,60.62,60.84,54017.0,57.9707,57.9707,57.4965,57.7052,54017.0
2023-11-06 09:40:00,60.85,60.86,60.44,60.49,129941.0,57.7146,57.7241,57.3258,57.3732,129941.0
2023-11-06 09:45:00,60.52,60.67,60.37,60.56,53658.0,57.4016,57.5439,57.2594,57.4396,53658.0
2023-11-06 09:50:00,60.63,60.7,60.54,60.57,22466.0,57.506,57.5724,57.4206,57.4491,22466.0
2023-11-06 09:55:00,60.57,60.62,60.33,60.47,23482.0,57.4491,57.4965,57.2214,57.3542,23482.0
2023-11-06 10:00:00,60.46,60.51,60.26,60.26,60960.0,57.3447,57.3922,57.155,57.155,60960.0
2023-11-06 10:05:00,60.26,60.26,59.98,60.0,40869.0,57.155,57.155,56.8895,56.9084,40869.0
2023-11-06 10:10:00,59.98,59.99,59.75,59.86,95333.0,56.8895,56.899,56.6713,56.7757,95333.0
2023-11-06 10:15:00,59.88,59.93,59.8,59.86,78158.0,56.7946,56.842,56.7187,56.7757,78158.0
2023-11-06 10:20:00,59.87,60.07,59.83,60.07,105690.0,56.7851,56.9748,56.7472,56.9748,105690.0
2023-11-06 10:25:00,60.05,60.15,60.02,60.15,41915.0,56.9559,57.0507,56.9274,57.0507,41915.0
2023-11-06 10:30:00,60.16,60.17,59.96,59.98,51053.0,57.0602,57.0697,56.8705,56.8895,51053.0
2023-11-06 10:35:00,59.97,60.08,59.96,60.07,34833.0,56.88,56.9843,56.8705,56.9748,34833.0
2023-11-06 10:40:00,60.07,60.22,60.06,60.14,25045.0,56.9748,57.1171,56.9653,57.0412,25045.0
2023-11-06 10:45:00,60.16,60.16,60.0,60.01,36034.0,57.0602,57.0602,56.9084,56.9179,36034.0
2023-11-06 10:50:00,60.02,60.05,59.99,60.01,33804.0,56.9274,56.9559,56.899,56.9179,33804.0
2023-11-06 10:55:00,60.0,60.13,59.98,60.09,30841.0,56.9084,57.0317,56.8895,56.9938,30841.0
2023-11-06 11:00:00,60.09,60.19,60.09,60.12,28481.0,56.9938,57.0887,56.9938,57.0223,28481.0
2023-11-06 11:05:00,60.13,60.21,60.13,60.14,16368.0,57.0317,57.1076,57.0317,57.0412,16368.0
2023-11-06 11:10:00,60.14,60.26,60.14,60.21,24112.0,57.0412,57.155,57.0412,57.1076,24112.0
2023-11-06 11:15:00,60.23,60.3,60.21,60.21,19141.0,57.1266,57.193,57.1076,57.1076,19141.0
2023-11-06 11:20:00,60.22,60.25,60.17,60.19,19572.0,57.1171,57.1456,57.0697,57.0887,19572.0
2023-11-06 11:25:00,60.19,60.23,60.16,60.19,18384.0,57.0887,57.1266,57.0602,57.0887,18384.0
2023-11-06 11:30:00,60.18,60.18,60.07,60.08,22219.0,57.0792,57.0792,56.9748,56.9843,22219.0
2023-11-06 11:35:00,60.09,60.15,60.03,60.15,22239.0,56.9938,57.0507,56.9369,57.0507,22239.0
2023-11-06 11:40:00,60.17,60.19,60.15,60.15,13174.0,57.0697,57.0887,57.0507,57.0507,13174.0
2023-11-06 11:45:00,60.16,60.23,60.13,60.21,13181.0,57.0602,57.1266,57.0317,57.1076,13181.0
2023-11-06 11:50:00,60.18,60.18,60.13,60.14,10682.0,57.0792,57.0792,57.0317,57.0412,10682.0
2023-11-06 11:55:00,60.15,60.29,60.15,60.29,6625.0,57.0507,57.1835,57.0507,57.1835,6625.0
2023-11-06 12:00:00,60.29,60.31,60.2,60.25,19659.0,57.1835,57.2025,57.0981,57.1456,19659.0
2023-11-06 12:05:00,60.26,60.27,60.2,60.25,31027.0,57.155,57.1645,57.0981,57.1456,31027.0
2023-11-06 12:10:00,60.24,60.27,60.2,60.24,17580.0,57.1361,57.1645,57.0981,57.1361,17580.0
2023-11-06 12:15:00,60.25,60.29,60.24,60.28,17589.0,57.1456,57.1835,57.1361,57.174,17589.0
2023-11-06 12:20:00,60.28,60.29,60.21,60.22,19113.0,57.174,57.1835,57.1076,57.1171,19113.0
2023-11-06 12:25:00,60.21,60.21,60.14,60.18,10939.0,57.1076,57.1076,57.0412,57.0792,10939.0
2023-11-06 12:30:00,60.17,60.18,60.12,60.14,29425.0,57.0697,57.0792,57.0223,57.0412,29425.0
2023-11-06 12:35:00,60.13,60.15,60.08,60.15,11928.0,57.0317,57.0507,56.9843,57.0507,11928.0
2023-11-06 12:40:00,60.14,60.14,60.07,60.11,12898.0,57.0412,57.0412,56.9748,57.0128,12898.0
2023-11-06 12:45:00,60.1,60.18,60.09,60.17,11704.0,57.0033,57.0792,56.9938,57.0697,11704.0
2023-11-06 12:50:00,60.18,60.26,60.16,60.24,32638.0,57.0792,57.155,57.0602,57.1361,32638.0
2023-11-06 12:55:00,60.25,60.26,60.17,60.18,29308.0,57.1456,57.155,57.0697,57.0792,29308.0
2023-11-06 13:00:00,60.18,60.21,60.13,60.21,22230.0,57.0792,57.1076,57.0317,57.1076,22230.0
2023-11-06 13:05:00,60.22,60.24,60.2,60.22,19499.0,57.1171,57.1361,57.0981,57.1171,19499.0
2023-11-06 13:10:00,60.22,60.26,60.2,60.23,14208.0,57.1171,57.155,57.0981,57.1266,14208.0
2023-11-06 13:15:00,60.22,60.23,60.15,60.16,14744.0,57.1171,57.1266,57.0507,57.0602,14744.0
2023-11-06 13:20:00,60.15,60.3,60.12,60.3,19270.0,57.0507,57.193,57.0223,57.193,19270.0
2023-11-06 13:25:00,60.3,60.32,60.26,60.32,17543.0,57.193,57.212,57.155,57.212,17543.0
2023-11-06 13:30:00,60.32,60.32,60.26,60.28,14190.0,57.212,57.212,57.155,57.174,14190.0
2023-11-06 13:35:00,60.28,60.33,60.27,60.29,18492.0,57.174,57.2214,57.1645,57.1835,18492.0
2023-11-06 13:40:00,60.3,60.31,60.22,60.22,13024.0,57.193,57.2025,57.1171,57.1171,13024.0
2023-11-06 13:45:00,60.21,60.22,60.15,60.16,17269.0,57.1076,57.1171,57.0507,57.0602,17269.0
2023-11-06 13:50:00,60.16,60.19,60.13,60.15,33474.0,57.0602,57.0887,57.0317,57.0507,33474.0
2023-11-06 13:55:00,60.15,60.15,60.11,60.14,46153.0,57.0507,57.0507,57.0128,57.0412,46153.0
2023-11-06 14:00:00,60.15,60.24,60.14,60.21,31679.0,57.0507,57.1361,57.0412,57.1076,31679.0
2023-11-06 14:05:00,60.2,60.23,60.16,60.18,37534.0,57.0981,57.1266,57.0602,57.0792,37534.0
2023-11-06 14:10:00,60.18,60.22,60.15,60.21,20881.0,57.0792,57.1171,57.0507,57.1076,20881.0
2023-11-06 14:15:00,60.21,60.23,60.13,60.19,24912.0,57.1076,57.1266,57.0317,57.0887,24912.0
2023-11-06 14:20:00,60.19,60.2,60.15,60.18,15596.0,57.0887,57.0981,57.0507,57.0792,15596.0
2023-11-06 14:25:00,60.19,60.26,60.17,60.26,18816.0,57.0887,57.155,57.0697,57.155,18816.0
2023-11-06 14:30:00,60.25,60.34,60.25,60.32,15499.0,57.1456,57.2309,57.1456,57.212,15499.0
2023-11-06 14:35:00,60.32,60.32,60.27,60.28,17597.0,57.212,57.212,57.1645,57.174,17597.0
2023-11-06 14:40:00,60.28,60.39,60.27,60.36,36071.0,57.174,57.2783,57.1645,57.2499,36071.0
2023-11-06 14:45:00,60.36,60.37,60.33,60.36,35699.0,57.2499,57.2594,57.2214,57.2499,35699.0
2023-11-06 14:50:00,60.36,60.42,60.34,60.41,25012.0,57.2499,57.3068,57.2309,57.2973,25012.0
2023-11-06 14:55:00,60.41,60.42,60.37,60.4,33428.0,57.2973,57.3068,57.2594,57.2878,33428.0
2023-11-06 15:00:00,60.4,60.41,60.36,60.4,20910.0,57.2878,57.2973,57.2499,57.2878,20910.0
2023-11-06 15:05:00,60.4,60.41,60.33,60.34,27335.0,57.2878,57.2973,57.2214,57.2309,27335.0
2023-11-06 15:10:00,60.34,60.38,60.29,60.32,52590.0,57.2309,57.2689,57.1835,57.212,52590.0
2023-11-06 15:15:00,60.32,60.38,60.31,60.38,30859.0,57.212,57.2689,57.2025,57.2689,30859.0
2023-11-06 15:20:00,60.37,60.47,60.37,60.46,25829.0,57.2594,57.3542,57.2594,57.3447,25829.0
2023-11-06 15:25:00,60.46,60.47,60.42,60.47,11414.0,57.3447,57.3542,57.3068,57.3542,11414.0
2023-11-06 15:30:00,60.48,60.51,60.41,60.45,38130.0,57.3637,57.3922,57.2973,57.3353,38130.0
2023-11-06 15:35:00,60.45,60.49,60.38,60.43,33157.0,57.3353,57.3732,57.2689,57.3163,33157.0
2023-11-06 15:40:00,60.43,60.45,60.35,60.4,72544.0,57.3163,57.3353,57.2404,57.2878,72544.0
2023-11-06 15:45:00,60.4,60.52,60.37,60.48,60733.0,57.2878,57.4016,57.2594,57.3637,60733.0
2023-11-06 15:50:00,60.48,60.49,60.35,60.39,112331.0,57.3637,57.3732,57.2404,57.2783,112331.0
2023-11-06 15:55:00,60.4,60.45,60.35,60.43,208392.0,57.2878,57.3353,57.2404,57.3163,208392.0
2023-11-07 09:30:00,60.15,60.41,60.15,60.34,58279.0,57.0507,57.2973,57.0507,57.2309,58279.0
2023-11-07 09:35:00,60.34,60.54,60.3,60.39,39857.0,57.2309,57.4206,57.193,57.2783,39857.0
2023-11-07 09:40:00,60.4,60.4,60.18,60.22,32119.0,57.2878,57.2878,57.0792,57.1171,32119.0
2023-11-07 09:45:00,60.26,60.28,60.16,60.19,23795.0,57.155,57.174,57.0602,57.0887,23795.0
2023-11-07 09:50:00,60.17,60.24,60.1,60.24,18555.0,57.0697,57.1361,57.0033,57.1361,18555.0
2023-11-07 09:55:00,60.24,60.24,60.01,60.2,30417.0,57.1361,57.1361,56.9179,57.0981,30417.0
2023-11-07 10:00:00,60.19,60.3,60.12,60.13,39181.0,57.0887,57.193,57.0223,57.0317,39181.0
2023-11-07 10:05:00,60.13,60.16,60.1,60.13,22800.0,57.0317,57.0602,57.0033,57.0317,22800.0
2023-11-07 10:10:00,60.12,60.2,60.08,60.14,20102.0,57.0223,57.0981,56.9843,57.0412,20102.0
2023-11-07 10:15:00,60.15,60.17,60.02,60.17,25105.0,57.0507,57.0697,56.9274,57.0697,25105.0
2023-11-07 10:20:00,60.17,60.26,60.16,60.23,19584.0,57.0697,57.155,57.0602,57.1266,19584.0
2023-11-07 10:25:00,60.22,60.25,60.17,60.22,18228.0,57.1171,57.1456,57.0697,57.1171,18228.0
2023-11-07 10:30:00,60.21,60.26,60.13,60.22,26082.0,57.1076,57.155,57.0317,57.1171,26082.0
2023-11-07 10:35:00,60.21,60.24,60.15,60.22,27513.0,57.1076,57.1361,57.0507,57.1171,27513.0
2023-11-07 10:40:00,60.22,60.27,60.17,60.25,23644.0,57.1171,57.1645,57.0697,57.1456,23644.0
2023-11-07 10:45:00,60.24,60.26,60.2,60.25,18764.0,57.1361,57.155,57.0981,57.1456,18764.0
2023-11-07 10:50:00,60.24,60.35,60.18,60.29,39578.0,57.1361,57.2404,57.0792,57.1835,39578.0
2023-11-07 10:55:00,60.28,60.29,60.15,60.21,61213.0,57.174,57.1835,57.0507,57.1076,61213.0
2023-11-07 11:00:00,60.2,60.24,60.15,60.18,16167.0,57.0981,57.1361,57.0507,57.0792,16167.0
2023-11-07 11:05:00,60.17,60.21,60.1,60.1,17813.0,57.0697,57.1076,57.0033,57.0033,17813.0
2023-11-07 11:10:00,60.11,60.13,60.0,60.0,25001.0,57.0128,57.0317,56.9084,56.9084,25001.0
2023-11-07 11:15:00,60.0,60.05,59.99,60.01,15453.0,56.9084,56.9559,56.899,56.9179,15453.0
2023-11-07 11:20:00,60.01,60.04,59.98,60.04,19735.0,56.9179,56.9464,56.8895,56.9464,19735.0
2023-11-07 11:25:00,60.04,60.05,59.94,59.97,21656.0,56.9464,56.9559,56.8515,56.88,21656.0
2023-11-07 11:30:00,59.97,60.02,59.95,59.97,31410.0,56.88,56.9274,56.861,56.88,31410.0
2023-11-07 11:35:00,59.97,60.01,59.92,60.0,16868.0,56.88,56.9179,56.8326,56.9084,16868.0
2023-11-07 11:40:00,60.0,60.06,60.0,60.03,23392.0,56.9084,56.9653,56.9084,56.9369,23392.0
2023-11-07 11:45:00,60.05,60.12,60.04,60.05,21191.0,56.9559,57.0223,56.9464,56.9559,21191.0
2023-11-07 11:50:00,60.05,60.13,60.05,60.11,19481.0,56.9559,57.0317,56.9559,57.0128,19481.0
2023-11-07 11:55:00,60.11,60.11,60.07,60.07,14358.0,57.0128,57.0128,56.9748,56.9748,14358.0
2023-11-07 12:00:00,60.07,60.09,59.95,59.96,18803.0,56.9748,56.9938,56.861,56.8705,18803.0
2023-11-07 12:05:00,59.95,59.99,59.93,59.96,12305.0,56.861,56.899,56.842,56.8705,12305.0
2023-11-07 12:10:00,59.97,59.99,59.89,59.91,48628.0,56.88,56.899,56.8041,56.8231,48628.0
2023-11-07 12:15:00,59.9,59.99,59.86,59.93,25294.0,56.8136,56.899,56.7757,56.842,25294.0
2023-11-07 12:20:00,59.93,59.93,59.88,59.92,18053.0,56.842,56.842,56.7946,56.8326,18053.0
2023-11-07 12:25:00,59.93,59.94,59.88,59.89,14614.0,56.842,56.8515,56.7946,56.8041,14614.0
2023-11-07 12:30:00,59.89,59.89,59.74,59.86,42852.0,56.8041,56.8041,56.6618,56.7757,42852.0
2023-11-07 12:35:00,59.85,59.88,59.81,59.84,15676.0,56.7662,56.7946,56.7282,56.7567,15676.0
2023-11-07 12:40:00,59.85,59.85,59.77,59.77,18720.0,56.7662,56.7662,56.6903,56.6903,18720.0
2023-11-07 12:45:00,59.77,59.84,59.73,59.75,23051.0,56.6903,56.7567,56.6524,56.6713,23051.0
2023-11-07 12:50:00,59.76,59.76,59.72,59.75,14976.0,56.6808,56.6808,56.6429,56.6713,14976.0
2023-11-07 12:55:00,59.75,59.88,59.73,59.87,24193.0,56.6713,56.7946,56.6524,56.7851,24193.0
2023-11-07 13:00:00,59.87,59.93,59.86,59.89,11702.0,56.7851,56.842,56.7757,56.8041,11702.0
2023-11-07 13:05:00,59.88,59.89,59.82,59.88,15578.0,56.7946,56.8041,56.7377,56.7946,15578.0
2023-11-07 13:10:00,59.87,59.88,59.79,59.81,19629.0,56.7851,56.7946,56.7093,56.7282,19629.0
2023-11-07 13:15:00,59.81,59.83,59.75,59.8,15354.0,56.7282,56.7472,56.6713,56.7187,15354.0
2023-11-07 13:20:00,59.79,59.83,59.77,59.82,13941.0,56.7093,56.7472,56.6903,56.7377,13941.0
2023-11-07 13:25:00,59.82,59.83,59.76,59.77,19727.0,56.7377,56.7472,56.6808,56.6903,19727.0
2023-11-07 13:30:00,59.78,59.84,59.78,59.82,23052.0,56.6998,56.7567,56.6998,56.7377,23052.0
2023-11-07 13:35:00,59.82,59.85,59.8,59.84,17255.0,56.7377,56.7662,56.7187,56.7567,17255.0
2023-11-07 13:40:00,59.84,59.86,59.8,59.86,30432.0,56.7567,56.7757,56.7187,56.7757,30432.0
2023-11-07 13:45:00,59.86,59.97,59.85,59.94,34036.0,56.7757,56.88,56.7662,56.8515,34036.0
2023-11-07 13:50:00,59.93,59.94,59.86,59.86,20147.0,56.842,56.8515,56.7757,56.7757,20147.0
2023-11-07 13:55:00,59.86,59.88,59.78,59.84,24684.0,56.7757,56.7946,56.6998,56.7567,24684.0
2023-11-07 14:00:00,59.84,59.91,59.84,59.91,16433.0,56.7567,56.8231,56.7567,56.8231,16433.0
2023-11-07 14:05:00,59.91,59.91,59.8,59.81,31418.0,56.8231,56.8231,56.7187,56.7282,31418.0
2023-11-07 14:10:00,59.82,59.89,59.81,59.86,25330.0,56.7377,56.8041,56.7282,56.7757,25330.0
2023-11-07 14:15:00,59.86,59.89,59.86,59.89,10501.0,56.7757,56.8041,56.7757,56.8041,10501.0
2023-11-07 14:20:00,59.88,59.92,59.87,59.91,22317.0,56.7946,56.8326,56.7851,56.8231,22317.0
2023-11-07 14:25:00,59.9,59.91,59.87,59.91,18545.0,56.8136,56.8231,56.7851,56.8231,18545.0
2023-11-07 14:30:00,59.91,59.93,59.88,59.89,17671.0,56.8231,56.842,56.7946,56.8041,17671.0
2023-11-07 14:35:00,59.89,59.89,59.82,59.84,22895.0,56.8041,56.8041,56.7377,56.7567,22895.0
2023-11-07 14:40:00,59.84,59.85,59.82,59.83,15746.0,56.7567,56.7662,56.7377,56.7472,15746.0
2023-11-07 14:45:00,59.84,59.89,59.82,59.84,19552.0,56.7567,56.8041,56.7377,56.7567,19552.0
2023-11-07 14:50:00,59.84,59.89,59.84,59.86,20575.0,56.7567,56.8041,56.7567,56.7757,20575.0
2023-11-07 14:55:00,59.85,59.87,59.84,59.84,18556.0,56.7662,56.7851,56.7567,56.7567,18556.0
2023-11-07 15:00:00,59.83,59.95,59.83,59.93,20669.0,56.7472,56.861,56.7472,56.842,20669.0
2023-11-07 15:05:00,59.93,59.93,59.85,59.85,26683.0,56.842,56.842,56.7662,56.7662,26683.0
2023-11-07 15:10:00,59.84,59.89,59.81,59.89,30941.0,56.7567,56.8041,56.7282,56.8041,30941.0
2023-11-07 15:15:00,59.88,59.96,59.87,59.96,17462.0,56.7946,56.8705,56.7851,56.8705,17462.0
2023-11-07 15:20:00,59.96,60.04,59.91,60.01,33354.0,56.8705,56.9464,56.8231,56.9179,33354.0
2023-11-07 15:25:00,60.02,60.05,59.99,60.01,22986.0,56.9274,56.9559,56.899,56.9179,22986.0
2023-11-07 15:30:00,60.0,60.02,59.97,60.0,24695.0,56.9084,56.9274,56.88,56.9084,24695.0
2023-11-07 15:35:00,60.0,60.1,59.98,60.09,39500.0,56.9084,57.0033,56.8895,56.9938,39500.0
2023-11-07 15:40:00,60.09,60.1,59.98,60.08,34244.0,56.9938,57.0033,56.8895,56.9843,34244.0
2023-11-07 15:45:00,60.08,60.15,60.05,60.06,58536.0,56.9843,57.0507,56.9559,56.9653,58536.0
2023-11-07 15:50:00,60.06,60.1,59.94,59.96,172903.0,56.9653,57.0033,56.8515,56.8705,172903.0
2023-11-07 15:55:00,59.96,60.08,59.88,60.03,195326.0,56.8705,56.9843,56.7946,56.9369,195326.0
2023-11-08 09:30:00,59.48,59.86,59.48,59.73,45226.0,56.9095,57.2731,56.9095,57.1487,45226.0
2023-11-08 09:35:00,59.69,59.69,59.5,59.54,14792.0,57.1104,57.1104,56.9287,56.9669,14792.0
2023-11-08 09:40:00,59.61,59.69,59.54,59.63,23057.0,57.0339,57.1104,56.9669,57.053,23057.0
2023-11-08 09:45:00,59.63,59.63,59.37,59.4,29588.0,57.053,57.053,56.8043,56.833,29588.0
2023-11-08 09:50:00,59.38,59.54,59.31,59.53,31808.0,56.8138,56.9669,56.7469,56.9574,31808.0
2023-11-08 09:55:00,59.52,59.52,59.38,59.44,21218.0,56.9478,56.9478,56.8138,56.8713,21218.0
2023-11-08 10:00:00,59.46,59.64,59.28,59.3,24740.0,56.8904,57.0626,56.7182,56.7373,24740.0
2023-11-08 10:05:00,59.28,59.31,59.2,59.31,26824.0,56.7182,56.7469,56.6416,56.7469,26824.0
2023-11-08 10:10:00,59.37,59.4,59.28,59.32,26396.0,56.8043,56.833,56.7182,56.7564,26396.0
2023-11-08 10:15:00,59.32,59.36,59.2,59.33,31629.0,56.7564,56.7947,56.6416,56.766,31629.0
2023-11-08 10:20:00,59.33,59.33,59.21,59.3,23906.0,56.766,56.766,56.6512,56.7373,23906.0
2023-11-08 10:25:00,59.31,59.37,59.22,59.31,35052.0,56.7469,56.8043,56.6608,56.7469,35052.0
2023-11-08 10:30:00,59.3,59.36,59.29,59.35,27823.0,56.7373,56.7947,56.7277,56.7851,27823.0
2023-11-08 10:35:00,59.34,59.38,59.31,59.33,25838.0,56.7756,56.8138,56.7469,56.766,25838.0
2023-11-08 10:40:00,59.34,59.38,59.3,59.34,20631.0,56.7756,56.8138,56.7373,56.7756,20631.0
2023-11-08 10:45:00,59.33,59.33,59.14,59.16,17171.0,56.766,56.766,56.5842,56.6034,17171.0
2023-11-08 10:50:00,59.15,59.21,59.13,59.2,14978.0,56.5938,56.6512,56.5746,56.6416,14978.0
2023-11-08 10:55:00,59.19,59.24,59.17,59.23,8420.0,56.6321,56.6799,56.6129,56.6703,8420.0
2023-11-08 11:00:00,59.23,59.4,59.23,59.38,13347.0,56.6703,56.833,56.6703,56.8138,13347.0
2023-11-08 11:05:00,59.38,59.4,59.35,59.39,11999.0,56.8138,56.833,56.7851,56.8234,11999.0
2023-11-08 11:10:00,59.39,59.49,59.37,59.43,21236.0,56.8234,56.9191,56.8043,56.8617,21236.0
2023-11-08 11:15:00,59.42,59.46,59.35,59.36,24202.0,56.8521,56.8904,56.7851,56.7947,24202.0
2023-11-08 11:20:00,59.37,59.38,59.3,59.3,15831.0,56.8043,56.8138,56.7373,56.7373,15831.0
2023-11-08 11:25:00,59.29,59.29,59.18,59.18,14617.0,56.7277,56.7277,56.6225,56.6225,14617.0
2023-11-08 11:30:00,59.19,59.24,59.15,59.17,23159.0,56.6321,56.6799,56.5938,56.6129,23159.0
2023-11-08 11:35:00,59.18,59.27,59.18,59.18,10060.0,56.6225,56.7086,56.6225,56.6225,10060.0
2023-11-08 11:40:00,59.19,59.25,59.18,59.25,8279.0,56.6321,56.6895,56.6225,56.6895,8279.0
2023-11-08 11:45:00,59.25,59.25,59.19,59.2,12196.0,56.6895,56.6895,56.6321,56.6416,12196.0
2023-11-08 11:50:00,59.19,59.22,59.13,59.14,10926.0,56.6321,56.6608,56.5746,56.5842,10926.0
2023-11-08 11:55:00,59.14,59.23,59.1,59.18,25992.0,56.5842,56.6703,56.5459,56.6225,25992.0
2023-11-08 12:00:00,59.18,59.18,59.06,59.06,8345.0,56.6225,56.6225,56.5077,56.5077,8345.0
2023-11-08 12:05:00,59.06,59.07,58.95,58.97,14364.0,56.5077,56.5172,56.4024,56.4216,14364.0
2023-11-08 12:10:00,58.97,59.0,58.96,58.98,10500.0,56.4216,56.4503,56.412,56.4311,10500.0
2023-11-08 12:15:00,58.98,59.0,58.91,58.99,16896.0,56.4311,56.4503,56.3642,56.4407,16896.0
2023-11-08 12:20:00,58.98,59.03,58.97,59.02,10829.0,56.4311,56.479,56.4216,56.4694,10829.0
2023-11-08 12:25:00,59.02,59.05,58.98,59.05,19213.0,56.4694,56.4981,56.4311,56.4981,19213.0
2023-11-08 12:30:00,59.05,59.1,59.02,59.09,9707.0,56.4981,56.5459,56.4694,56.5364,9707.0
2023-11-08 12:35:00,59.08,59.08,59.01,59.03,23828.0,56.5268,56.5268,56.4598,56.479,23828.0
2023-11-08 12:40:00,59.02,59.02,58.89,58.95,39495.0,56.4694,56.4694,56.345,56.4024,39495.0
2023-11-08 12:45:00,58.95,58.96,58.92,58.94,11150.0,56.4024,56.412,56.3737,56.3929,11150.0
2023-11-08 12:50:00,58.94,58.97,58.91,58.96,20278.0,56.3929,56.4216,56.3642,56.412,20278.0
2023-11-08 12:55:00,58.96,59.05,58.95,59.05,8785.0,56.412,56.4981,56.4024,56.4981,8785.0
2023-11-08 13:00:00,59.05,59.23,59.05,59.21,19637.0,56.4981,56.6703,56.4981,56.6512,19637.0
2023-11-08 13:05:00,59.21,59.24,59.2,59.2,12898.0,56.6512,56.6799,56.6416,56.6416,12898.0
2023-11-08 13:10:00,59.2,59.2,59.07,59.07,13817.0,56.6416,56.6416,56.5172,56.5172,13817.0
2023-11-08 13:15:00,59.07,59.09,59.01,59.01,11281.0,56.5172,56.5364,56.4598,56.4598,11281.0
2023-11-08 13:20:00,59.03,59.07,58.99,59.07,9955.0,56.479,56.5172,56.4407,56.5172,9955.0
2023-11-08 13:25:00,59.06,59.08,59.06,59.07,7605.0,56.5077,56.5268,56.5077,56.5172,7605.0
2023-11-08 13:30:00,59.08,59.15,59.07,59.15,15025.0,56.5268,56.5938,56.5172,56.5938,15025.0
2023-11-08 13:35:00,59.14,59.25,59.14,59.23,19758.0,56.5842,56.6895,56.5842,56.6703,19758.0
2023-11-08 13:40:00,59.23,59.26,59.18,59.22,16144.0,56.6703,56.699,56.6225,56.6608,16144.0
2023-11-08 13:45:00,59.23,59.25,59.2,59.21,13988.0,56.6703,56.6895,56.6416,56.6512,13988.0
2023-11-08 13:50:00,59.2,59.23,59.19,59.22,17606.0,56.6416,56.6703,56.6321,56.6608,17606.0
2023-11-08 13:55:00,59.22,59.25,59.21,59.25,13494.0,56.6608,56.6895,56.6512,56.6895,13494.0
2023-11-08 14:00:00,59.25,59.34,59.23,59.32,40579.0,56.6895,56.7756,56.6703,56.7564,40579.0
2023-11-08 14:05:00,59.32,59.37,59.29,59.29,10079.0,56.7564,56.8043,56.7277,56.7277,10079.0
2023-11-08 14:10:00,59.29,59.3,59.22,59.23,10296.0,56.7277,56.7373,56.6608,56.6703,10296.0
2023-11-08 14:15:00,59.24,59.27,59.22,59.22,16505.0,56.6799,56.7086,56.6608,56.6608,16505.0
2023-11-08 14:20:00,59.22,59.23,59.21,59.22,4076.0,56.6608,56.6703,56.6512,56.6608,4076.0
2023-11-08 14:25:00,59.22,59.25,59.2,59.24,13977.0,56.6608,56.6895,56.6416,56.6799,13977.0
2023-11-08 14:30:00,59.24,59.24,59.13,59.13,10824.0,56.6799,56.6799,56.5746,56.5746,10824.0
2023-11-08 14:35:00,59.15,59.15,59.12,59.13,17899.0,56.5938,56.5938,56.5651,56.5746,17899.0
2023-11-08 14:40:00,59.14,59.15,59.08,59.08,11381.0,56.5842,56.5938,56.5268,56.5268,11381.0
2023-11-08 14:45:00,59.1,59.11,59.08,59.11,15349.0,56.5459,56.5555,56.5268,56.5555,15349.0
2023-11-08 14:50:00,59.11,59.12,59.05,59.05,41221.0,56.5555,56.5651,56.4981,56.4981,41221.0
2023-11-08 14:55:00,59.05,59.07,59.03,59.04,16135.0,56.4981,56.5172,56.479,56.4885,16135.0
2023-11-08 15:00:00,59.03,59.11,59.01,59.1,19652.0,56.479,56.5555,56.4598,56.5459,19652.0
2023-11-08 15:05:00,59.11,59.16,59.07,59.15,22642.0,56.5555,56.6034,56.5172,56.5938,22642.0
2023-11-08 15:10:00,59.15,59.2,59.14,59.19,24304.0,56.5938,56.6416,56.5842,56.6321,24304.0
2023-11-08 15:15:00,59.19,59.25,59.19,59.23,19294.0,56.6321,56.6895,56.6321,56.6703,19294.0
2023-11-08 15:20:00,59.23,59.23,59.2,59.21,11436.0,56.6703,56.6703,56.6416,56.6512,11436.0
2023-11-08 15:25:00,59.2,59.29,59.17,59.21,51263.0,56.6416,56.7277,56.6129,56.6512,51263.0
2023-11-08 15:30:00,59.2,59.24,59.15,59.15,31075.0,56.6416,56.6799,56.5938,56.5938,31075.0
2023-11-08 15:35:00,59.16,59.27,59.15,59.26,32306.0,56.6034,56.7086,56.5938,56.699,32306.0
2023-11-08 15:40:00,59.26,59.45,59.24,59.36,38366.0,56.699,56.8808,56.6799,56.7947,38366.0
2023-11-08 15:45:00,59.36,59.44,59.35,59.44,58303.0,56.7947,56.8713,56.7851,56.8713,58303.0
2023-11-08 15:50:00,59.44,59.45,59.34,59.4,132180.0,56.8713,56.8808,56.7756,56.833,132180.0
2023-11-08 15:55:00,59.4,59.42,59.32,59.37,315498.0,56.833,56.8521,56.7564,56.8043,315498.0
2023-11-09 09:30:00,59.74,59.85,59.7,59.83,36628.0,57.1583,57.2635,57.12,57.2444,36628.0
2023-11-09 09:35:00,59.91,59.98,59.86,59.91,7678.0,57.3209,57.3879,57.2731,57.3209,7678.0
2023-11-09 09:40:00,59.88,59.88,59.74,59.8,15436.0,57.2922,57.2922,57.1583,57.2157,15436.0
2023-11-09 09:45:00,59.83,59.83,59.48,59.58,19110.0,57.2444,57.2444,56.9095,57.0052,19110.0
2023-11-09 09:50:00,59.56,59.61,59.53,59.54,6751.0,56.9861,57.0339,56.9574,56.9669,6751.0
2023-11-09 09:55:00,59.57,59.69,59.56,59.66,16369.0,56.9956,57.1104,56.9861,57.0817,16369.0
2023-11-09 10:00:00,59.69,59.74,59.68,59.69,18476.0,57.1104,57.1583,57.1009,57.1104,18476.0
2023-11-09 10:05:00,59.68,59.7,59.62,59.7,22543.0,57.1009,57.12,57.0435,57.12,22543.0
2023-11-09 10:10:00,59.67,59.75,59.65,59.73,23153.0,57.0913,57.1679,57.0722,57.1487,23153.0
2023-11-09 10:15:00,59.71,59.72,59.55,59.55,12826.0,57.1296,57.1391,56.9765,56.9765,12826.0
2023-11-09 10:20:00,59.52,59.55,59.44,59.46,10542.0,56.9478,56.9765,56.8713,56.8904,10542.0
2023-11-09 10:25:00,59.46,59.48,59.42,59.46,15590.0,56.8904,56.9095,56.8521,56.8904,15590.0
2023-11-09 10:30:00,59.47,59.52,59.4,59.4,14298.0,56.9,56.9478,56.833,56.833,14298.0
2023-11-09 10:35:00,59.41,59.53,59.37,59.5,14567.0,56.8425,56.9574,56.8043,56.9287,14567.0
2023-11-09 10:40:00,59.49,59.59,59.44,59.58,12500.0,56.9191,57.0148,56.8713,57.0052,12500.0
2023-11-09 10:45:00,59.58,59.68,59.58,59.65,14793.0,57.0052,57.1009,57.0052,57.0722,14793.0
2023-11-09 10:50:00,59.65,59.75,59.64,59.73,8048.0,57.0722,57.1679,57.0626,57.1487,8048.0
2023-11-09 10:55:00,59.73,59.8,59.7,59.7,13657.0,57.1487,57.2157,57.12,57.12,13657.0
2023-11-09 11:00:00,59.7,59.75,59.67,59.71,8715.0,57.12,57.1679,57.0913,57.1296,8715.0
2023-11-09 11:05:00,59.71,59.84,59.71,59.82,7529.0,57.1296,57.254,57.1296,57.2348,7529.0
2023-11-09 11:10:00,59.82,59.83,59.74,59.75,9506.0,57.2348,57.2444,57.1583,57.1679,9506.0
2023-11-09 11:15:00,59.76,59.8,59.73,59.73,10018.0,57.1774,57.2157,57.1487,57.1487,10018.0
2023-11-09 11:20:00,59.73,59.73,59.7,59.71,4621.0,57.1487,57.1487,57.12,57.1296,4621.0
2023-11-09 11:25:00,59.7,59.72,59.69,59.71,7320.0,57.12,57.1391,57.1104,57.1296,7320.0
2023-11-09 11:30:00,59.7,59.73,59.65,59.7,16050.0,57.12,57.1487,57.0722,57.12,16050.0
2023-11-09 11:35:00,59.71,59.72,59.64,59.69,12300.0,57.1296,57.1391,57.0626,57.1104,12300.0
2023-11-09 11:40:00,59.7,59.79,59.7,59.74,14448.0,57.12,57.2061,57.12,57.1583,14448.0
2023-11-09 11:45:00,59.74,59.85,59.73,59.84,14186.0,57.1583,57.2635,57.1487,57.254,14186.0
2023-11-09 11:50:00,59.85,59.87,59.77,59.78,12016.0,57.2635,57.2827,57.187,57.1966,12016.0
2023-11-09 11:55:00,59.77,59.77,59.67,59.71,6246.0,57.187,57.187,57.0913,57.1296,6246.0
2023-11-09 12:00:00,59.7,59.7,59.62,59.69,5663.0,57.12,57.12,57.0435,57.1104,5663.0
2023-11-09 12:05:00,59.7,59.71,59.66,59.68,6635.0,57.12,57.1296,57.0817,57.1009,6635.0
2023-11-09 12:10:00,59.69,59.71,59.63,59.67,10377.0,57.1104,57.1296,57.053,57.0913,10377.0
2023-11-09 12:15:00,59.67,59.75,59.67,59.74,9357.0,57.0913,57.1679,57.0913,57.1583,9357.0
2023-11-09 12:20:00,59.76,59.8,59.75,59.78,9812.0,57.1774,57.2157,57.1679,57.1966,9812.0
2023-11-09 12:25:00,59.77,59.79,59.75,59.77,14506.0,57.187,57.2061,57.1679,57.187,14506.0
2023-11-09 12:30:00,59.78,59.83,59.71,59.71,13913.0,57.1966,57.2444,57.1296,57.1296,13913.0
2023-11-09 12:35:00,59.72,59.79,59.71,59.79,14063.0,57.1391,57.2061,57.1296,57.2061,14063.0
2023-11-09 12:40:00,59.79,59.91,59.79,59.91,9602.0,57.2061,57.3209,57.2061,57.3209,9602.0
2023-11-09 12:45:00,59.91,59.98,59.9,59.95,11873.0,57.3209,57.3879,57.3114,57.3592,11873.0
2023-11-09 12:50:00,59.95,60.01,59.95,60.01,10615.0,57.3592,57.4166,57.3592,57.4166,10615.0
2023-11-09 12:55:00,60.01,60.01,59.96,59.97,20203.0,57.4166,57.4166,57.3688,57.3783,20203.0
2023-11-09 13:00:00,59.96,59.97,59.69,59.77,20781.0,57.3688,57.3783,57.1104,57.187,20781.0
2023-11-09 13:05:00,59.77,59.81,59.58,59.6,12006.0,57.187,57.2253,57.0052,57.0243,12006.0
2023-11-09 13:10:00,59.59,59.84,59.59,59.83,15121.0,57.0148,57.254,57.0148,57.2444,15121.0
2023-11-09 13:15:00,59.83,59.83,59.73,59.74,15094.0,57.2444,57.2444,57.1487,57.1583,15094.0
2023-11-09 13:20:00,59.75,59.87,59.72,59.86,24737.0,57.1679,57.2827,57.1391,57.2731,24737.0
2023-11-09 13:25:00,59.86,59.87,59.75,59.75,23404.0,57.2731,57.2827,57.1679,57.1679,23404.0
2023-11-09 13:30:00,59.75,59.75,59.62,59.65,10536.0,57.1679,57.1679,57.0435,57.0722,10536.0
2023-11-09 13:35:00,59.65,59.68,59.6,59.63,17517.0,57.0722,57.1009,57.0243,57.053,17517.0
2023-11-09 13:40:00,59.62,59.63,59.52,59.59,16040.0,57.0435,57.053,56.9478,57.0148,16040.0
2023-11-09 13:45:00,59.59,59.6,59.51,59.54,13151.0,57.0148,57.0243,56.9382,56.9669,13151.0
2023-11-09 13:50:00,59.54,59.56,59.46,59.48,13369.0,56.9669,56.9861,56.8904,56.9095,13369.0
2023-11-09 13:55:00,59.48,59.56,59.47,59.48,17195.0,56.9095,56.9861,56.9,56.9095,17195.0
2023-11-09 14:00:00,59.48,59.5,59.41,59.45,21657.0,56.9095,56.9287,56.8425,56.8808,21657.0
2023-11-09 14:05:00,59.44,59.49,59.39,59.48,20625.0,56.8713,56.9191,56.8234,56.9095,20625.0
2023-11-09 14:10:00,59.47,59.47,59.39,59.43,18667.0,56.9,56.9,56.8234,56.8617,18667.0
2023-11-09 14:15:00,59.43,59.45,59.36,59.39,13670.0,56.8617,56.8808,56.7947,56.8234,13670.0
2023-11-09 14:20:00,59.4,59.52,59.38,59.51,11492.0,56.833,56.9478,56.8138,56.9382,11492.0
2023-11-09 14:25:00,59.51,59.58,59.49,59.52,17390.0,56.9382,57.0052,56.9191,56.9478,17390.0
2023-11-09 14:30:00,59.52,59.55,59.49,59.52,14425.0,56.9478,56.9765,56.9191,56.9478,14425.0
2023-11-09 14:35:00,59.52,59.55,59.45,59.5,12795.0,56.9478,56.9765,56.8808,56.9287,12795.0
2023-11-09 14:40:00,59.51,59.53,59.45,59.48,12111.0,56.9382,56.9574,56.8808,56.9095,12111.0
2023-11-09 14:45:00,59.48,59.51,59.44,59.49,20766.0,56.9095,56.9382,56.8713,56.9191,20766.0
2023-11-09 14:50:00,59.48,59.48,59.38,59.4,10700.0,56.9095,56.9095,56.8138,56.833,10700.0
2023-11-09 14:55:00,59.4,59.42,59.37,59.39,14230.0,56.833,56.8521,56.8043,56.8234,14230.0
2023-11-09 15:00:00,59.39,59.43,59.33,59.42,21591.0,56.8234,56.8617,56.766,56.8521,21591.0
2023-11-09 15:05:00,59.42,59.47,59.4,59.47,13604.0,56.8521,56.9,56.833,56.9,13604.0
2023-11-09 15:10:00,59.48,59.52,59.45,59.48,21870.0,56.9095,56.9478,56.8808,56.9095,21870.0
2023-11-09 15:15:00,59.48,59.49,59.39,59.43,24664.0,56.9095,56.9191,56.8234,56.8617,24664.0
2023-11-09 15:20:00,59.43,59.46,59.39,59.43,23874.0,56.8617,56.8904,56.8234,56.8617,23874.0
2023-11-09 15:25:00,59.44,59.47,59.41,59.41,19347.0,56.8713,56.9,56.8425,56.8425,19347.0
2023-11-09 15:30:00,59.41,59.44,59.35,59.41,26803.0,56.8425,56.8713,56.7851,56.8425,26803.0
2023-11-09 15:35:00,59.41,59.44,59.36,59.37,18791.0,56.8425,56.8713,56.7947,56.8043,18791.0
2023-11-09 15:40:00,59.37,59.4,59.26,59.28,31331.0,56.8043,56.833,56.699,56.7182,31331.0
2023-11-09 15:45:00,59.28,59.36,59.24,59.31,38744.0,56.7182,56.7947,56.6799,56.7469,38744.0
2023-11-09 15:50:00,59.31,59.39,59.26,59.3,55707.0,56.7469,56.8234,56.699,56.7373,55707.0
2023-11-09 15:55:00,59.29,59.36,59.24,59.31,217320.0,56.7277,56.7947,56.6799,56.7469,217320.0
2023-11-10 09:30:00,59.72,59.95,59.65,59.65,42431.0,57.1391,57.3592,57.0722,57.0722,42431.0
2023-11-10 09:35:00,59.63,59.81,59.52,59.81,13140.0,57.053,57.2253,56.9478,57.2253,13140.0
2023-11-10 09:40:00,59.83,59.97,59.81,59.97,27059.0,57.2444,57.3783,57.2253,57.3783,27059.0
2023-11-10 09:45:00,59.98,60.02,59.91,59.95,12513.0,57.3879,57.4262,57.3209,57.3592,12513.0
2023-11-10 09:50:00,59.96,59.96,59.79,59.92,14858.0,57.3688,57.3688,57.2061,57.3305,14858.0
2023-11-10 09:55:00,59.91,59.94,59.86,59.94,14071.0,57.3209,57.3496,57.2731,57.3496,14071.0
2023-11-10 10:00:00,59.93,60.01,59.84,59.94,22854.0,57.3401,57.4166,57.254,57.3496,22854.0
2023-11-10 10:05:00,59.94,60.06,59.94,59.99,10697.0,57.3496,57.4645,57.3496,57.3975,10697.0
2023-11-10 10:10:00,59.98,60.04,59.87,59.87,10381.0,57.3879,57.4453,57.2827,57.2827,10381.0
2023-11-10 10:15:00,59.87,59.89,59.83,59.85,12749.0,57.2827,57.3018,57.2444,57.2635,12749.0
2023-11-10 10:20:00,59.85,59.93,59.81,59.82,9816.0,57.2635,57.3401,57.2253,57.2348,9816.0
2023-11-10 10:25:00,59.81,59.81,59.63,59.63,11584.0,57.2253,57.2253,57.053,57.053,11584.0
2023-11-10 10:30:00,59.62,59.62,59.52,59.52,13617.0,57.0435,57.0435,56.9478,56.9478,13617.0
2023-11-10 10:35:00,59.53,59.58,59.52,59.53,14853.0,56.9574,57.0052,56.9478,56.9574,14853.0
2023-11-10 10:40:00,59.53,59.56,59.45,59.5,11482.0,56.9574,56.9861,56.8808,56.9287,11482.0
2023-11-10 10:45:00,59.49,59.66,59.48,59.64,10058.0,56.9191,57.0817,56.9095,57.0626,10058.0
2023-11-10 10:50:00,59.64,59.75,59.64,59.74,14106.0,57.0626,57.1679,57.0626,57.1583,14106.0
2023-11-10 10:55:00,59.74,59.74,59.68,59.72,14739.0,57.1583,57.1583,57.1009,57.1391,14739.0
2023-11-10 11:00:00,59.71,59.79,59.67,59.76,15276.0,57.1296,57.2061,57.0913,57.1774,15276.0
2023-11-10 11:05:00,59.75,59.83,59.72,59.73,15191.0,57.1679,57.2444,57.1391,57.1487,15191.0
2023-11-10 11:10:00,59.74,59.75,59.68,59.69,16165.0,57.1583,57.1679,57.1009,57.1104,16165.0
2023-11-10 11:15:00,59.69,59.78,59.69,59.76,13400.0,57.1104,57.1966,57.1104,57.1774,13400.0
2023-11-10 11:20:00,59.75,59.81,59.75,59.8,10276.0,57.1679,57.2253,57.1679,57.2157,10276.0
2023-11-10 11:25:00,59.8,59.82,59.77,59.79,7731.0,57.2157,57.2348,57.187,57.2061,7731.0
2023-11-10 11:30:00,59.79,59.81,59.76,59.76,10552.0,57.2061,57.2253,57.1774,57.1774,10552.0
2023-11-10 11:35:00,59.76,59.83,59.74,59.77,11223.0,57.1774,57.2444,57.1583,57.187,11223.0
2023-11-10 11:40:00,59.75,59.82,59.74,59.82,14217.0,57.1679,57.2348,57.1583,57.2348,14217.0
2023-11-10 11:45:00,59.81,59.81,59.76,59.76,11739.0,57.2253,57.2253,57.1774,57.1774,11739.0
2023-11-10 11:50:00,59.75,59.84,59.75,59.83,11553.0,57.1679,57.254,57.1679,57.2444,11553.0
2023-11-10 11:55:00,59.84,59.86,59.82,59.84,9286.0,57.254,57.2731,57.2348,57.254,9286.0
2023-11-10 12:00:00,59.83,59.97,59.83,59.91,10874.0,57.2444,57.3783,57.2444,57.3209,10874.0
2023-11-10 12:05:00,59.92,60.04,59.91,60.04,17534.0,57.3305,57.4453,57.3209,57.4453,17534.0
2023-11-10 12:10:00,60.03,60.05,59.93,59.93,10983.0,57.4358,57.4549,57.3401,57.3401,10983.0
2023-11-10 12:15:00,59.93,59.94,59.85,59.86,10616.0,57.3401,57.3496,57.2635,57.2731,10616.0
2023-11-10 12:20:00,59.85,59.9,59.84,59.88,17226.0,57.2635,57.3114,57.254,57.2922,17226.0
2023-11-10 12:25:00,59.88,59.93,59.88,59.91,8975.0,57.2922,57.3401,57.2922,57.3209,8975.0
2023-11-10 12:30:00,59.91,60.03,59.9,60.02,12699.0,57.3209,57.4358,57.3114,57.4262,12699.0
2023-11-10 12:35:00,60.02,60.07,60.0,60.06,11163.0,57.4262,57.474,57.407,57.4645,11163.0
2023-11-10 12:40:00,60.06,60.08,60.01,60.07,10023.0,57.4645,57.4836,57.4166,57.474,10023.0
2023-11-10 12:45:00,60.05,60.08,60.03,60.06,12714.0,57.4549,57.4836,57.4358,57.4645,12714.0
2023-11-10 12:50:00,60.06,60.19,60.06,60.19,10431.0,57.4645,57.5888,57.4645,57.5888,10431.0
2023-11-10 12:55:00,60.19,60.19,60.09,60.18,14912.0,57.5888,57.5888,57.4932,57.5793,14912.0
2023-11-10 13:00:00,60.18,60.21,60.16,60.18,11535.0,57.5793,57.608,57.5601,57.5793,11535.0
2023-11-10 13:05:00,60.19,60.19,60.11,60.11,9949.0,57.5888,57.5888,57.5123,57.5123,9949.0
2023-11-10 13:10:00,60.12,60.14,60.09,60.09,11450.0,57.5219,57.541,57.4932,57.4932,11450.0
2023-11-10 13:15:00,60.1,60.12,60.07,60.12,14354.0,57.5027,57.5219,57.474,57.5219,14354.0
2023-11-10 13:20:00,60.12,60.17,60.12,60.15,17716.0,57.5219,57.5697,57.5219,57.5506,17716.0
2023-11-10 13:25:00,60.14,60.25,60.14,60.19,13081.0,57.541,57.6462,57.541,57.5888,13081.0
2023-11-10 13:30:00,60.19,60.27,60.19,60.24,9860.0,57.5888,57.6654,57.5888,57.6367,9860.0
2023-11-10 13:35:00,60.23,60.31,60.23,60.27,19000.0,57.6271,57.7037,57.6271,57.6654,19000.0
2023-11-10 13:40:00,60.27,60.33,60.25,60.26,19461.0,57.6654,57.7228,57.6462,57.6558,19461.0
2023-11-10 13:45:00,60.26,60.29,60.22,60.23,17450.0,57.6558,57.6845,57.6175,57.6271,17450.0
2023-11-10 13:50:00,60.22,60.28,60.21,60.28,11746.0,57.6175,57.6749,57.608,57.6749,11746.0
2023-11-10 13:55:00,60.28,60.39,60.27,60.38,26833.0,57.6749,57.7802,57.6654,57.7706,26833.0
2023-11-10 14:00:00,60.38,60.38,60.31,60.33,29721.0,57.7706,57.7706,57.7037,57.7228,29721.0
2023-11-10 14:05:00,60.32,60.33,60.23,60.25,12834.0,57.7132,57.7228,57.6271,57.6462,12834.0
2023-11-10 14:10:00,60.26,60.32,60.23,60.31,17385.0,57.6558,57.7132,57.6271,57.7037,17385.0
2023-11-10 14:15:00,60.31,60.34,60.26,60.27,13794.0,57.7037,57.7324,57.6558,57.6654,13794.0
2023-11-10 14:20:00,60.28,60.34,60.27,60.32,16990.0,57.6749,57.7324,57.6654,57.7132,16990.0
2023-11-10 14:25:00,60.32,60.35,60.3,60.35,16890.0,57.7132,57.7419,57.6941,57.7419,16890.0
2023-11-10 14:30:00,60.35,60.38,60.32,60.34,17991.0,57.7419,57.7706,57.7132,57.7324,17991.0
2023-11-10 14:35:00,60.34,60.34,60.3,60.33,14227.0,57.7324,57.7324,57.6941,57.7228,14227.0
2023-11-10 14:40:00,60.33,60.35,60.32,60.35,14931.0,57.7228,57.7419,57.7132,57.7419,14931.0
2023-11-10 14:45:00,60.35,60.36,60.33,60.34,18789.0,57.7419,57.7515,57.7228,57.7324,18789.0
2023-11-10 14:50:00,60.34,60.38,60.31,60.32,13266.0,57.7324,57.7706,57.7037,57.7132,13266.0
2023-11-10 14:55:00,60.33,60.33,60.29,60.32,16475.0,57.7228,57.7228,57.6845,57.7132,16475.0
2023-11-10 15:00:00,60.32,60.37,60.31,60.36,22866.0,57.7132,57.7611,57.7037,57.7515,22866.0
2023-11-10 15:05:00,60.37,60.43,60.36,60.42,20196.0,57.7611,57.8185,57.7515,57.8089,20196.0
2023-11-10 15:10:00,60.42,60.43,60.38,60.4,22265.0,57.8089,57.8185,57.7706,57.7898,22265.0
2023-11-10 15:15:00,60.39,60.45,60.33,60.45,20881.0,57.7802,57.8376,57.7228,57.8376,20881.0
2023-11-10 15:20:00,60.45,60.45,60.41,60.44,18125.0,57.8376,57.8376,57.7993,57.828,18125.0
2023-11-10 15:25:00,60.45,60.48,60.4,60.48,18688.0,57.8376,57.8663,57.7898,57.8663,18688.0
2023-11-10 15:30:00,60.49,60.51,60.48,60.49,22205.0,57.8759,57.895,57.8663,57.8759,22205.0
2023-11-10 15:35:00,60.49,60.51,60.42,60.43,34614.0,57.8759,57.895,57.8089,57.8185,34614.0
2023-11-10 15:40:00,60.43,60.55,60.41,60.54,44561.0,57.8185,57.9333,57.7993,57.9237,44561.0
2023-11-10 15:45:00,60.54,60.55,60.41,60.41,65122.0,57.9237,57.9333,57.7993,57.7993,65122.0
2023-11-10 15:50:00,60.4,60.45,60.34,60.36,118133.0,57.7898,57.8376,57.7324,57.7515,118133.0
2023-11-10 15:55:00,60.36,60.49,60.33,60.48,235630.0,57.7515,57.8759,57.7228,57.8663,235630.0
2023-11-13 09:30:00,60.29,60.56,60.26,60.34,68486.0,57.6845,57.9428,57.6558,57.7324,68486.0
2023-11-13 09:35:00,60.32,60.51,60.28,60.48,44159.0,57.7132,57.895,57.6749,57.8663,44159.0
2023-11-13 09:40:00,60.56,60.86,60.55,60.82,24934.0,57.9428,58.2299,57.9333,58.1916,24934.0
2023-11-13 09:45:00,60.82,60.93,60.75,60.92,24325.0,58.1916,58.2969,58.1246,58.2873,24325.0
2023-11-13 09:50:00,60.91,61.05,60.88,61.03,24609.0,58.2777,58.4117,58.249,58.3925,24609.0
2023-11-13 09:55:00,61.04,61.21,60.94,61.18,94634.0,58.4021,58.5648,58.3064,58.5361,94634.0
2023-11-13 10:00:00,61.19,61.2,60.98,61.17,41008.0,58.5456,58.5552,58.3447,58.5265,41008.0
2023-11-13 10:05:00,61.19,61.25,61.07,61.11,48045.0,58.5456,58.603,58.4308,58.4691,48045.0
2023-11-13 10:10:00,61.1,61.16,60.87,61.14,27532.0,58.4595,58.5169,58.2395,58.4978,27532.0
2023-11-13 10:15:00,61.14,61.18,61.07,61.11,23045.0,58.4978,58.5361,58.4308,58.4691,23045.0
2023-11-13 10:20:00,61.11,61.12,60.92,60.96,65376.0,58.4691,58.4786,58.2873,58.3256,65376.0
2023-11-13 10:25:00,60.96,60.97,60.82,60.82,18267.0,58.3256,58.3351,58.1916,58.1916,18267.0
2023-11-13 10:30:00,60.81,60.81,60.69,60.76,29051.0,58.182,58.182,58.0672,58.1342,29051.0
2023-11-13 10:35:00,60.76,60.87,60.75,60.85,18668.0,58.1342,58.2395,58.1246,58.2203,18668.0
2023-11-13 10:40:00,60.85,60.87,60.8,60.85,13886.0,58.2203,58.2395,58.1725,58.2203,13886.0
2023-11-13 10:45:00,60.85,60.92,60.8,60.82,19339.0,58.2203,58.2873,58.1725,58.1916,19339.0
2023-11-13 10:50:00,60.81,60.9,60.8,60.8,15153.0,58.182,58.2682,58.1725,58.1725,15153.0
2023-11-13 10:55:00,60.8,60.82,60.71,60.78,18679.0,58.1725,58.1916,58.0864,58.1533,18679.0
2023-11-13 11:00:00,60.78,60.78,60.61,60.64,28421.0,58.1533,58.1533,57.9907,58.0194,28421.0
2023-11-13 11:05:00,60.63,60.64,60.56,60.58,20619.0,58.0098,58.0194,57.9428,57.962,20619.0
2023-11-13 11:10:00,60.59,60.75,60.58,60.74,17123.0,57.9716,58.1246,57.962,58.1151,17123.0
2023-11-13 11:15:00,60.74,60.75,60.6,60.7,26083.0,58.1151,58.1246,57.9811,58.0768,26083.0
2023-11-13 11:20:00,60.7,60.74,60.66,60.74,15342.0,58.0768,58.1151,58.0385,58.1151,15342.0
2023-11-13 11:25:00,60.74,60.8,60.71,60.8,17082.0,58.1151,58.1725,58.0864,58.1725,17082.0
2023-11-13 11:30:00,60.8,60.85,60.77,60.83,35038.0,58.1725,58.2203,58.1438,58.2012,35038.0
2023-11-13 11:35:00,60.83,60.83,60.71,60.73,22203.0,58.2012,58.2012,58.0864,58.1055,22203.0
2023-11-13 11:40:00,60.72,60.79,60.69,60.77,14838.0,58.0959,58.1629,58.0672,58.1438,14838.0
2023-11-13 11:45:00,60.78,60.86,60.74,60.75,14859.0,58.1533,58.2299,58.1151,58.1246,14859.0
2023-11-13 11:50:00,60.76,60.82,60.72,60.8,24182.0,58.1342,58.1916,58.0959,58.1725,24182.0
2023-11-13 11:55:00,60.78,60.83,60.76,60.8,16574.0,58.1533,58.2012,58.1342,58.1725,16574.0
2023-11-13 12:00:00,60.81,60.82,60.77,60.8,14435.0,58.182,58.1916,58.1438,58.1725,14435.0
2023-11-13 12:05:00,60.8,60.81,60.73,60.74,15528.0,58.1725,58.182,58.1055,58.1151,15528.0
2023-11-13 12:10:00,60.75,60.8,60.68,60.8,13702.0,58.1246,58.1725,58.0577,58.1725,13702.0
2023-11-13 12:15:00,60.74,60.81,60.72,60.74,10656.0,58.1151,58.182,58.0959,58.1151,10656.0
2023-11-13 12:20:00,60.73,60.81,60.73,60.79,11788.0,58.1055,58.182,58.1055,58.1629,11788.0
2023-11-13 12:25:00,60.79,60.81,60.74,60.8,13027.0,58.1629,58.182,58.1151,58.1725,13027.0
2023-11-13 12:30:00,60.79,60.8,60.74,60.77,8123.0,58.1629,58.1725,58.1151,58.1438,8123.0
2023-11-13 12:35:00,60.76,60.79,60.7,60.73,10345.0,58.1342,58.1629,58.0768,58.1055,10345.0
2023-11-13 12:40:00,60.74,60.75,60.7,60.71,8276.0,58.1151,58.1246,58.0768,58.0864,8276.0
2023-11-13 12:45:00,60.7,60.7,60.6,60.62,11904.0,58.0768,58.0768,57.9811,58.0003,11904.0
2023-11-13 12:50:00,60.62,60.65,60.6,60.62,11463.0,58.0003,58.029,57.9811,58.0003,11463.0
2023-11-13 12:55:00,60.62,60.64,60.6,60.63,11990.0,58.0003,58.0194,57.9811,58.0098,11990.0
2023-11-13 13:00:00,60.63,60.64,60.58,60.59,11696.0,58.0098,58.0194,57.962,57.9716,11696.0
2023-11-13 13:05:00,60.59,60.59,60.51,60.54,12781.0,57.9716,57.9716,57.895,57.9237,12781.0
2023-11-13 13:10:00,60.53,60.59,60.52,60.58,13452.0,57.9141,57.9716,57.9046,57.962,13452.0
2023-11-13 13:15:00,60.57,60.64,60.57,60.63,7985.0,57.9524,58.0194,57.9524,58.0098,7985.0
2023-11-13 13:20:00,60.63,60.63,60.53,60.62,45971.0,58.0098,58.0098,57.9141,58.0003,45971.0
2023-11-13 13:25:00,60.62,60.62,60.51,60.51,16620.0,58.0003,58.0003,57.895,57.895,16620.0
2023-11-13 13:30:00,60.51,60.51,60.45,60.47,12560.0,57.895,57.895,57.8376,57.8567,12560.0
2023-11-13 13:35:00,60.48,60.54,60.47,60.51,8420.0,57.8663,57.9237,57.8567,57.895,8420.0
2023-11-13 13:40:00,60.52,60.59,60.51,60.58,11011.0,57.9046,57.9716,57.895,57.962,11011.0
2023-11-13 13:45:00,60.58,60.66,60.58,60.63,16463.0,57.962,58.0385,57.962,58.0098,16463.0
2023-11-13 13:50:00,60.63,60.64,60.56,60.57,7026.0,58.0098,58.0194,57.9428,57.9524,7026.0
2023-11-13 13:55:00,60.57,60.57,60.51,60.53,12996.0,57.9524,57.9524,57.895,57.9141,12996.0
2023-11-13 14:00:00,60.53,60.58,60.53,60.54,11566.0,57.9141,57.962,57.9141,57.9237,11566.0
2023-11-13 14:05:00,60.55,60.58,60.52,60.57,15128.0,57.9333,57.962,57.9046,57.9524,15128.0
2023-11-13 14:10:00,60.56,60.57,60.51,60.55,15005.0,57.9428,57.9524,57.895,57.9333,15005.0
2023-11-13 14:15:00,60.54,60.54,60.47,60.49,15027.0,57.9237,57.9237,57.8567,57.8759,15027.0
2023-11-13 14:20:00,60.48,60.49,60.45,60.48,20086.0,57.8663,57.8759,57.8376,57.8663,20086.0
2023-11-13 14:25:00,60.48,60.52,60.47,60.51,9285.0,57.8663,57.9046,57.8567,57.895,9285.0
2023-11-13 14:30:00,60.51,60.54,60.47,60.53,15571.0,57.895,57.9237,57.8567,57.9141,15571.0
2023-11-13 14:35:00,60.54,60.61,60.52,60.59,12497.0,57.9237,57.9907,57.9046,57.9716,12497.0
2023-11-13 14:40:00,60.59,60.59,60.55,60.58,18299.0,57.9716,57.9716,57.9333,57.962,18299.0
2023-11-13 14:45:00,60.58,60.59,60.57,60.58,10224.0,57.962,57.9716,57.9524,57.962,10224.0
2023-11-13 14:50:00,60.58,60.58,60.47,60.48,22749.0,57.962,57.962,57.8567,57.8663,22749.0
2023-11-13 14:55:00,60.48,60.53,60.48,60.52,14664.0,57.8663,57.9141,57.8663,57.9046,14664.0
2023-11-13 15:00:00,60.51,60.53,60.47,60.52,12927.0,57.895,57.9141,57.8567,57.9046,12927.0
2023-11-13 15:05:00,60.51,60.54,60.48,60.52,24068.0,57.895,57.9237,57.8663,57.9046,24068.0
2023-11-13 15:10:00,60.51,60.59,60.5,60.58,19351.0,57.895,57.9716,57.8854,57.962,19351.0
2023-11-13 15:15:00,60.58,60.62,60.57,60.62,13096.0,57.962,58.0003,57.9524,58.0003,13096.0
2023-11-13 15:20:00,60.63,60.65,60.57,60.62,21959.0,58.0098,58.029,57.9524,58.0003,21959.0
2023-11-13 15:25:00,60.62,60.63,60.58,60.6,16092.0,58.0003,58.0098,57.962,57.9811,16092.0
2023-11-13 15:30:00,60.59,60.62,60.54,60.6,26294.0,57.9716,58.0003,57.9237,57.9811,26294.0
2023-11-13 15:35:00,60.6,60.63,60.59,60.63,24031.0,57.9811,58.0098,57.9716,58.0098,24031.0
2023-11-13 15:40:00,60.63,60.68,60.63,60.67,32745.0,58.0098,58.0577,58.0098,58.0481,32745.0
2023-11-13 15:45:00,60.67,60.67,60.55,60.59,32637.0,58.0481,58.0481,57.9333,57.9716,32637.0
2023-11-13 15:50:00,60.58,60.6,60.47,60.53,50427.0,57.962,57.9811,57.8567,57.9141,50427.0
2023-11-13 15:55:00,60.52,60.53,60.45,60.45,137951.0,57.9046,57.9141,57.8376,57.8376,137951.0
2023-11-14 09:30:00,61.22,61.75,61.16,61.66,75497.0,58.5743,59.0814,58.5169,58.9953,75497.0
2023-11-14 09:35:00,61.69,61.69,61.45,61.56,16065.0,59.024,59.024,58.7944,58.8996,16065.0
2023-11-14 09:40:00,61.6,61.65,61.55,61.59,12687.0,58.9379,58.9857,58.8901,58.9283,12687.0
2023-11-14 09:45:00,61.64,61.74,61.63,61.65,17594.0,58.9762,59.0719,58.9666,58.9857,17594.0
2023-11-14 09:50:00,61.65,61.66,61.54,61.66,24983.0,58.9857,58.9953,58.8805,58.9953,24983.0
2023-11-14 09:55:00,61.66,61.71,61.56,61.68,15891.0,58.9953,59.0432,58.8996,59.0144,15891.0
2023-11-14 10:00:00,61.68,61.89,61.67,61.88,22989.0,59.0144,59.2154,59.0049,59.2058,22989.0
2023-11-14 10:05:00,61.88,61.92,61.74,61.91,39198.0,59.2058,59.2441,59.0719,59.2345,39198.0
2023-11-14 10:10:00,61.89,61.98,61.87,61.97,50763.0,59.2154,59.3015,59.1962,59.2919,50763.0
2023-11-14 10:15:00,61.97,62.15,61.96,62.1,47114.0,59.2919,59.4641,59.2823,59.4163,47114.0
2023-11-14 10:20:00,62.09,62.22,62.06,62.22,25123.0,59.4067,59.5311,59.378,59.5311,25123.0
2023-11-14 10:25:00,62.21,62.29,62.19,62.27,21904.0,59.5215,59.5981,59.5024,59.5789,21904.0
2023-11-14 10:30:00,62.26,62.27,62.2,62.23,22041.0,59.5694,59.5789,59.512,59.5407,22041.0
2023-11-14 10:35:00,62.23,62.29,62.21,62.27,27654.0,59.5407,59.5981,59.5215,59.5789,27654.0
2023-11-14 10:40:00,62.27,62.31,62.25,62.26,30958.0,59.5789,59.6172,59.5598,59.5694,30958.0
2023-11-14 10:45:00,62.28,62.42,62.27,62.41,17987.0,59.5885,59.7225,59.5789,59.7129,17987.0
2023-11-14 10:50:00,62.41,62.48,62.4,62.48,57204.0,59.7129,59.7799,59.7033,59.7799,57204.0
2023-11-14 10:55:00,62.46,62.47,62.39,62.46,25212.0,59.7607,59.7703,59.6938,59.7607,25212.0
2023-11-14 11:00:00,62.48,62.51,62.36,62.51,39199.0,59.7799,59.8086,59.6651,59.8086,39199.0
2023-11-14 11:05:00,62.5,62.55,62.48,62.51,15323.0,59.799,59.8468,59.7799,59.8086,15323.0
2023-11-14 11:10:00,62.53,62.6,62.51,62.55,12112.0,59.8277,59.8947,59.8086,59.8468,12112.0
2023-11-14 11:15:00,62.54,62.55,62.45,62.45,21255.0,59.8373,59.8468,59.7512,59.7512,21255.0
2023-11-14 11:20:00,62.44,62.56,62.44,62.56,28678.0,59.7416,59.8564,59.7416,59.8564,28678.0
2023-11-14 11:25:00,62.54,62.67,62.53,62.64,16598.0,59.8373,59.9617,59.8277,59.933,16598.0
2023-11-14 11:30:00,62.62,62.78,62.62,62.77,18997.0,59.9138,60.0669,59.9138,60.0573,18997.0
2023-11-14 11:35:00,62.78,62.78,62.67,62.68,53991.0,60.0669,60.0669,59.9617,59.9712,53991.0
2023-11-14 11:40:00,62.69,62.69,62.59,62.65,41785.0,59.9808,59.9808,59.8851,59.9425,41785.0
2023-11-14 11:45:00,62.67,62.77,62.65,62.68,54643.0,59.9617,60.0573,59.9425,59.9712,54643.0
2023-11-14 11:50:00,62.69,62.79,62.69,62.75,28951.0,59.9808,60.0765,59.9808,60.0382,28951.0
2023-11-14 11:55:00,62.73,62.76,62.67,62.72,25556.0,60.0191,60.0478,59.9617,60.0095,25556.0
2023-11-14 12:00:00,62.71,62.73,62.6,62.68,26932.0,59.9999,60.0191,59.8947,59.9712,26932.0
2023-11-14 12:05:00,62.69,62.7,62.55,62.61,24926.0,59.9808,59.9904,59.8468,59.9043,24926.0
2023-11-14 12:10:00,62.61,62.68,62.61,62.67,15585.0,59.9043,59.9712,59.9043,59.9617,15585.0
2023-11-14 12:15:00,62.67,62.73,62.64,62.66,24636.0,59.9617,60.0191,59.933,59.9521,24636.0
2023-11-14 12:20:00,62.65,62.65,62.52,62.58,23060.0,59.9425,59.9425,59.8181,59.8756,23060.0
2023-11-14 12:25:00,62.57,62.7,62.56,62.69,18111.0,59.866,59.9904,59.8564,59.9808,18111.0
2023-11-14 12:30:00,62.7,62.77,62.7,62.72,19135.0,59.9904,60.0573,59.9904,60.0095,19135.0
2023-11-14 12:35:00,62.71,62.74,62.68,62.73,22180.0,59.9999,60.0286,59.9712,60.0191,22180.0
2023-11-14 12:40:00,62.73,62.75,62.66,62.71,60325.0,60.0191,60.0382,59.9521,59.9999,60325.0
2023-11-14 12:45:00,62.7,62.7,62.62,62.63,6354.0,59.9904,59.9904,59.9138,59.9234,6354.0
2023-11-14 12:50:00,62.64,62.68,62.63,62.67,12621.0,59.933,59.9712,59.9234,59.9617,12621.0
2023-11-14 12:55:00,62.67,62.67,62.61,62.65,9821.0,59.9617,59.9617,59.9043,59.9425,9821.0
2023-11-14 13:00:00,62.65,62.65,62.58,62.61,29233.0,59.9425,59.9425,59.8756,59.9043,29233.0
2023-11-14 13:05:00,62.6,62.62,62.51,62.52,12842.0,59.8947,59.9138,59.8086,59.8181,12842.0
2023-11-14 13:10:00,62.51,62.52,62.48,62.5,9618.0,59.8086,59.8181,59.7799,59.799,9618.0
2023-11-14 13:15:00,62.49,62.55,62.47,62.47,59194.0,59.7894,59.8468,59.7703,59.7703,59194.0
2023-11-14 13:20:00,62.46,62.49,62.44,62.48,12987.0,59.7607,59.7894,59.7416,59.7799,12987.0
2023-11-14 13:25:00,62.48,62.56,62.47,62.54,19172.0,59.7799,59.8564,59.7703,59.8373,19172.0
2023-11-14 13:30:00,62.56,62.6,62.55,62.55,9032.0,59.8564,59.8947,59.8468,59.8468,9032.0
2023-11-14 13:35:00,62.53,62.55,62.49,62.53,12803.0,59.8277,59.8468,59.7894,59.8277,12803.0
2023-11-14 13:40:00,62.53,62.55,62.49,62.5,12440.0,59.8277,59.8468,59.7894,59.799,12440.0
2023-11-14 13:45:00,62.5,62.52,62.48,62.52,22932.0,59.799,59.8181,59.7799,59.8181,22932.0
2023-11-14 13:50:00,62.53,62.56,62.48,62.51,14869.0,59.8277,59.8564,59.7799,59.8086,14869.0
2023-11-14 13:55:00,62.51,62.51,62.45,62.46,15361.0,59.8086,59.8086,59.7512,59.7607,15361.0
2023-11-14 14:00:00,62.45,62.49,62.44,62.49,10225.0,59.7512,59.7894,59.7416,59.7894,10225.0
2023-11-14 14:05:00,62.49,62.49,62.41,62.49,32303.0,59.7894,59.7894,59.7129,59.7894,32303.0
2023-11-14 14:10:00,62.48,62.54,62.4,62.54,14364.0,59.7799,59.8373,59.7033,59.8373,14364.0
2023-11-14 14:15:00,62.54,62.54,62.44,62.44,22100.0,59.8373,59.8373,59.7416,59.7416,22100.0
2023-11-14 14:20:00,62.45,62.5,62.43,62.47,16553.0,59.7512,59.799,59.732,59.7703,16553.0
2023-11-14 14:25:00,62.48,62.53,62.44,62.51,14777.0,59.7799,59.8277,59.7416,59.8086,14777.0
2023-11-14 14:30:00,62.51,62.62,62.51,62.58,17922.0,59.8086,59.9138,59.8086,59.8756,17922.0
2023-11-14 14:35:00,62.57,62.6,62.54,62.55,13275.0,59.866,59.8947,59.8373,59.8468,13275.0
2023-11-14 14:40:00,62.55,62.61,62.55,62.59,11320.0,59.8468,59.9043,59.8468,59.8851,11320.0
2023-11-14 14:45:00,62.6,62.65,62.55,62.56,8147.0,59.8947,59.9425,59.8468,59.8564,8147.0
2023-11-14 14:50:00,62.58,62.6,62.55,62.56,12544.0,59.8756,59.8947,59.8468,59.8564,12544.0
2023-11-14 14:55:00,62.56,62.59,62.55,62.59,15824.0,59.8564,59.8851,59.8468,59.8851,15824.0
2023-11-14 15:00:00,62.59,62.64,62.56,62.61,13524.0,59.8851,59.933,59.8564,59.9043,13524.0
2023-11-14 15:05:00,62.61,62.63,62.58,62.61,13498.0,59.9043,59.9234,59.8756,59.9043,13498.0
2023-11-14 15:10:00,62.61,62.66,62.61,62.61,18174.0,59.9043,59.9521,59.9043,59.9043,18174.0
2023-11-14 15:15:00,62.61,62.67,62.6,62.65,29843.0,59.9043,59.9617,59.8947,59.9425,29843.0
2023-11-14 15:20:00,62.63,62.63,62.54,62.55,17002.0,59.9234,59.9234,59.8373,59.8468,17002.0
2023-11-14 15:25:00,62.53,62.55,62.51,62.55,22228.0,59.8277,59.8468,59.8086,59.8468,22228.0
2023-11-14 15:30:00,62.54,62.6,62.5,62.51,33016.0,59.8373,59.8947,59.799,59.8086,33016.0
2023-11-14 15:35:00,62.51,62.51,62.4,62.44,54557.0,59.8086,59.8086,59.7033,59.7416,54557.0
2023-11-14 15:40:00,62.45,62.52,62.43,62.49,68621.0,59.7512,59.8181,59.732,59.7894,68621.0
2023-11-14 15:45:00,62.49,62.49,62.37,62.4,78604.0,59.7894,59.7894,59.6746,59.7033,78604.0
2023-11-14 15:50:00,62.4,62.42,62.32,62.36,140267.0,59.7033,59.7225,59.6268,59.6651,140267.0
2023-11-14 15:55:00,62.36,62.42,62.22,62.42,281957.0,59.6651,59.7225,59.5311,59.7225,281957.0
2023-11-15 09:30:00,62.57,62.88,62.51,62.88,50514.0,59.866,60.1626,59.8086,60.1626,50514.0
2023-11-15 09:35:00,62.88,62.9,62.62,62.72,23880.0,60.1626,60.1817,59.9138,60.0095,23880.0
2023-11-15 09:40:00,62.74,62.75,62.55,62.55,29497.0,60.0286,60.0382,59.8468,59.8468,29497.0
2023-11-15 09:45:00,62.54,62.63,62.39,62.42,67482.0,59.8373,59.9234,59.6938,59.7225,67482.0
2023-11-15 09:50:00,62.39,62.41,62.24,62.37,25915.0,59.6938,59.7129,59.5502,59.6746,25915.0
2023-11-15 09:55:00,62.37,62.42,62.28,62.3,36039.0,59.6746,59.7225,59.5885,59.6077,36039.0
2023-11-15 10:00:00,62.31,62.45,62.31,62.42,25846.0,59.6172,59.7512,59.6172,59.7225,25846.0
2023-11-15 10:05:00,62.42,62.52,62.39,62.5,18179.0,59.7225,59.8181,59.6938,59.799,18179.0
2023-11-15 10:10:00,62.5,62.5,62.34,62.38,22887.0,59.799,59.799,59.6459,59.6842,22887.0
2023-11-15 10:15:00,62.39,62.4,62.3,62.38,26622.0,59.6938,59.7033,59.6077,59.6842,26622.0
2023-11-15 10:20:00,62.38,62.54,62.34,62.5,18225.0,59.6842,59.8373,59.6459,59.799,18225.0
2023-11-15 10:25:00,62.5,62.57,62.46,62.46,19590.0,59.799,59.866,59.7607,59.7607,19590.0
2023-11-15 10:30:00,62.47,62.54,62.46,62.51,23026.0,59.7703,59.8373,59.7607,59.8086,23026.0
2023-11-15 10:35:00,62.52,62.62,62.52,62.59,19678.0,59.8181,59.9138,59.8181,59.8851,19678.0
2023-11-15 10:40:00,62.59,62.59,62.46,62.47,17018.0,59.8851,59.8851,59.7607,59.7703,17018.0
2023-11-15 10:45:00,62.45,62.5,62.41,62.44,14491.0,59.7512,59.799,59.7129,59.7416,14491.0
2023-11-15 10:50:00,62.43,62.51,62.41,62.5,13299.0,59.732,59.8086,59.7129,59.799,13299.0
2023-11-15 10:55:00,62.49,62.57,62.49,62.55,15743.0,59.7894,59.866,59.7894,59.8468,15743.0
2023-11-15 11:00:00,62.55,62.66,62.55,62.62,16381.0,59.8468,59.9521,59.8468,59.9138,16381.0
2023-11-15 11:05:00,62.61,62.62,62.51,62.57,12793.0,59.9043,59.9138,59.8086,59.866,12793.0
2023-11-15 11:10:00,62.58,62.58,62.43,62.43,17328.0,59.8756,59.8756,59.732,59.732,17328.0
2023-11-15 11:15:00,62.44,62.44,62.31,62.38,24479.0,59.7416,59.7416,59.6172,59.6842,24479.0
2023-11-15 11:20:00,62.38,62.4,62.3,62.39,10929.0,59.6842,59.7033,59.6077,59.6938,10929.0
2023-11-15 11:25:00,62.39,62.39,62.25,62.35,15598.0,59.6938,59.6938,59.5598,59.6555,15598.0
2023-11-15 11:30:00,62.34,62.37,62.3,62.31,13254.0,59.6459,59.6746,59.6077,59.6172,13254.0
2023-11-15 11:35:00,62.3,62.3,62.13,62.16,17138.0,59.6077,59.6077,59.445,59.4737,17138.0
2023-11-15 11:40:00,62.16,62.16,62.07,62.1,26131.0,59.4737,59.4737,59.3876,59.4163,26131.0
2023-11-15 11:45:00,62.07,62.26,62.07,62.25,15294.0,59.3876,59.5694,59.3876,59.5598,15294.0
2023-11-15 11:50:00,62.26,62.31,62.2,62.3,20709.0,59.5694,59.6172,59.512,59.6077,20709.0
2023-11-15 11:55:00,62.29,62.35,62.24,62.24,14606.0,59.5981,59.6555,59.5502,59.5502,14606.0
2023-11-15 12:00:00,62.26,62.31,62.23,62.26,12984.0,59.5694,59.6172,59.5407,59.5694,12984.0
2023-11-15 12:05:00,62.26,62.3,62.23,62.25,12590.0,59.5694,59.6077,59.5407,59.5598,12590.0
2023-11-15 12:10:00,62.23,62.26,62.2,62.22,11310.0,59.5407,59.5694,59.512,59.5311,11310.0
2023-11-15 12:15:00,62.23,62.26,62.2,62.25,18359.0,59.5407,59.5694,59.512,59.5598,18359.0
2023-11-15 12:20:00,62.24,62.26,62.19,62.26,12477.0,59.5502,59.5694,59.5024,59.5694,12477.0
2023-11-15 12:25:00,62.27,62.28,62.21,62.24,9984.0,59.5789,59.5885,59.5215,59.5502,9984.0
2023-11-15 12:30:00,62.24,62.27,62.18,62.23,10024.0,59.5502,59.5789,59.4928,59.5407,10024.0
2023-11-15 12:35:00,62.23,62.25,62.2,62.22,9350.0,59.5407,59.5598,59.512,59.5311,9350.0
2023-11-15 12:40:00,62.21,62.24,62.16,62.17,12032.0,59.5215,59.5502,59.4737,59.4833,12032.0
2023-11-15 12:45:00,62.18,62.24,62.16,62.23,10918.0,59.4928,59.5502,59.4737,59.5407,10918.0
2023-11-15 12:50:00,62.24,62.24,62.12,62.14,17160.0,59.5502,59.5502,59.4354,59.4546,17160.0
2023-11-15 12:55:00,62.13,62.16,62.11,62.12,8713.0,59.445,59.4737,59.4259,59.4354,8713.0
2023-11-15 13:00:00,62.14,62.19,62.09,62.12,13603.0,59.4546,59.5024,59.4067,59.4354,13603.0
2023-11-15 13:05:00,62.12,62.14,62.05,62.1,36837.0,59.4354,59.4546,59.3685,59.4163,36837.0
2023-11-15 13:10:00,62.09,62.12,62.01,62.03,15910.0,59.4067,59.4354,59.3302,59.3493,15910.0
2023-11-15 13:15:00,62.04,62.08,62.01,62.08,14621.0,59.3589,59.3972,59.3302,59.3972,14621.0
2023-11-15 13:20:00,62.08,62.09,62.03,62.06,20078.0,59.3972,59.4067,59.3493,59.378,20078.0
2023-11-15 13:25:00,62.07,62.07,62.0,62.02,13743.0,59.3876,59.3876,59.3206,59.3398,13743.0
2023-11-15 13:30:00,62.01,62.05,61.98,62.04,13270.0,59.3302,59.3685,59.3015,59.3589,13270.0
2023-11-15 13:35:00,62.04,62.05,61.98,62.01,12481.0,59.3589,59.3685,59.3015,59.3302,12481.0
2023-11-15 13:40:00,62.0,62.09,62.0,62.04,12869.0,59.3206,59.4067,59.3206,59.3589,12869.0
2023-11-15 13:45:00,62.05,62.05,62.01,62.04,15780.0,59.3685,59.3685,59.3302,59.3589,15780.0
2023-11-15 13:50:00,62.04,62.08,62.02,62.03,11906.0,59.3589,59.3972,59.3398,59.3493,11906.0
2023-11-15 13:55:00,62.03,62.05,62.0,62.04,12254.0,59.3493,59.3685,59.3206,59.3589,12254.0
2023-11-15 14:00:00,62.05,62.07,62.02,62.05,14709.0,59.3685,59.3876,59.3398,59.3685,14709.0
2023-11-15 14:05:00,62.06,62.1,62.03,62.08,39329.0,59.378,59.4163,59.3493,59.3972,39329.0
2023-11-15 14:10:00,62.08,62.08,62.02,62.06,14655.0,59.3972,59.3972,59.3398,59.378,14655.0
2023-11-15 14:15:00,62.05,62.06,61.95,61.95,19248.0,59.3685,59.378,59.2728,59.2728,19248.0
2023-11-15 14:20:00,61.97,62.03,61.9,62.03,20362.0,59.2919,59.3493,59.2249,59.3493,20362.0
2023-11-15 14:25:00,62.03,62.05,62.0,62.04,15225.0,59.3493,59.3685,59.3206,59.3589,15225.0
2023-11-15 14:30:00,62.05,62.05,62.0,62.02,20340.0,59.3685,59.3685,59.3206,59.3398,20340.0
2023-11-15 14:35:00,62.02,62.09,62.01,62.07,30025.0,59.3398,59.4067,59.3302,59.3876,30025.0
2023-11-15 14:40:00,62.06,62.07,62.01,62.04,14856.0,59.378,59.3876,59.3302,59.3589,14856.0
2023-11-15 14:45:00,62.04,62.05,62.01,62.04,12210.0,59.3589,59.3685,59.3302,59.3589,12210.0
2023-11-15 14:50:00,62.04,62.04,61.97,61.98,13964.0,59.3589,59.3589,59.2919,59.3015,13964.0
2023-11-15 14:55:00,61.98,62.02,61.95,62.01,14177.0,59.3015,59.3398,59.2728,59.3302,14177.0
2023-11-15 15:00:00,62.01,62.02,61.96,61.97,28228.0,59.3302,59.3398,59.2823,59.2919,28228.0
2023-11-15 15:05:00,61.97,62.0,61.94,61.97,25779.0,59.2919,59.3206,59.2632,59.2919,25779.0
2023-11-15 15:10:00,61.98,62.09,61.98,62.07,27451.0,59.3015,59.4067,59.3015,59.3876,27451.0
2023-11-15 15:15:00,62.07,62.12,62.05,62.05,20735.0,59.3876,59.4354,59.3685,59.3685,20735.0
2023-11-15 15:20:00,62.05,62.06,61.98,61.98,17279.0,59.3685,59.378,59.3015,59.3015,17279.0
2023-11-15 15:25:00,61.97,62.04,61.96,62.03,23952.0,59.2919,59.3589,59.2823,59.3493,23952.0
2023-11-15 15:30:00,62.03,62.03,61.94,61.96,26762.0,59.3493,59.3493,59.2632,59.2823,26762.0
2023-11-15 15:35:00,61.96,62.02,61.94,62.01,23248.0,59.2823,59.3398,59.2632,59.3302,23248.0
2023-11-15 15:40:00,62.02,62.04,61.93,61.94,34422.0,59.3398,59.3589,59.2536,59.2632,34422.0
2023-11-15 15:45:00,61.93,61.93,61.76,61.76,35900.0,59.2536,59.2536,59.091,59.091,35900.0
2023-11-15 15:50:00,61.77,61.8,61.76,61.77,80690.0,59.1006,59.1293,59.091,59.1006,80690.0
2023-11-15 15:55:00,61.76,61.86,61.73,61.82,166514.0,59.091,59.1867,59.0623,59.1484,166514.0
2023-11-16 09:30:00,61.7,62.12,61.61,62.12,54130.0,59.0336,59.4354,58.9475,59.4354,54130.0
2023-11-16 09:35:00,62.09,62.12,61.9,61.95,24384.0,59.4067,59.4354,59.2249,59.2728,24384.0
2023-11-16 09:40:00,61.93,62.01,61.82,61.83,23008.0,59.2536,59.3302,59.1484,59.158,23008.0
2023-11-16 09:45:00,61.86,62.08,61.81,62.06,28181.0,59.1867,59.3972,59.1388,59.378,28181.0
2023-11-16 09:50:00,62.02,62.02,61.9,61.97,22399.0,59.3398,59.3398,59.2249,59.2919,22399.0
2023-11-16 09:55:00,61.96,62.12,61.95,62.11,11940.0,59.2823,59.4354,59.2728,59.4259,11940.0
2023-11-16 10:00:00,62.11,62.2,62.1,62.1,25476.0,59.4259,59.512,59.4163,59.4163,25476.0
2023-11-16 10:05:00,62.09,62.15,62.02,62.04,30067.0,59.4067,59.4641,59.3398,59.3589,30067.0
2023-11-16 10:10:00,62.03,62.11,62.02,62.1,41469.0,59.3493,59.4259,59.3398,59.4163,41469.0
2023-11-16 10:15:00,62.09,62.09,61.93,61.98,30372.0,59.4067,59.4067,59.2536,59.3015,30372.0
2023-11-16 10:20:00,61.99,62.13,61.94,62.13,69362.0,59.311,59.445,59.2632,59.445,69362.0
2023-11-16 10:25:00,62.13,62.19,62.12,62.18,20946.0,59.445,59.5024,59.4354,59.4928,20946.0
2023-11-16 10:30:00,62.18,62.2,62.08,62.08,31062.0,59.4928,59.512,59.3972,59.3972,31062.0
2023-11-16 10:35:00,62.09,62.09,62.01,62.07,11239.0,59.4067,59.4067,59.3302,59.3876,11239.0
2023-11-16 10:40:00,62.07,62.07,61.71,61.71,43205.0,59.3876,59.3876,59.0432,59.0432,43205.0
2023-11-16 10:45:00,61.71,62.0,61.7,62.0,24839.0,59.0432,59.3206,59.0336,59.3206,24839.0
2023-11-16 10:50:00,62.0,62.0,61.87,61.94,26254.0,59.3206,59.3206,59.1962,59.2632,26254.0
2023-11-16 10:55:00,61.94,61.95,61.73,61.73,17010.0,59.2632,59.2728,59.0623,59.0623,17010.0
2023-11-16 11:00:00,61.74,61.8,61.7,61.76,20167.0,59.0719,59.1293,59.0336,59.091,20167.0
2023-11-16 11:05:00,61.76,61.79,61.68,61.68,21699.0,59.091,59.1197,59.0144,59.0144,21699.0
2023-11-16 11:10:00,61.68,61.82,61.65,61.82,20765.0,59.0144,59.1484,58.9857,59.1484,20765.0
2023-11-16 11:15:00,61.81,61.83,61.72,61.76,22644.0,59.1388,59.158,59.0527,59.091,22644.0
2023-11-16 11:20:00,61.75,61.81,61.75,61.79,12521.0,59.0814,59.1388,59.0814,59.1197,12521.0
2023-11-16 11:25:00,61.79,61.87,61.75,61.86,18344.0,59.1197,59.1962,59.0814,59.1867,18344.0
2023-11-16 11:30:00,61.87,61.94,61.8,61.94,16944.0,59.1962,59.2632,59.1293,59.2632,16944.0
2023-11-16 11:35:00,61.96,61.98,61.92,61.98,20055.0,59.2823,59.3015,59.2441,59.3015,20055.0
2023-11-16 11:40:00,61.98,62.0,61.9,61.9,25856.0,59.3015,59.3206,59.2249,59.2249,25856.0
2023-11-16 11:45:00,61.9,61.94,61.89,61.91,20937.0,59.2249,59.2632,59.2154,59.2345,20937.0
2023-11-16 11:50:00,61.92,61.92,61.79,61.81,16457.0,59.2441,59.2441,59.1197,59.1388,16457.0
2023-11-16 11:55:00,61.82,61.88,61.8,61.84,15298.0,59.1484,59.2058,59.1293,59.1675,15298.0
2023-11-16 12:00:00,61.85,61.9,61.82,61.85,16866.0,59.1771,59.2249,59.1484,59.1771,16866.0
2023-11-16 12:05:00,61.86,61.91,61.82,61.83,12110.0,59.1867,59.2345,59.1484,59.158,12110.0
2023-11-16 12:10:00,61.82,61.84,61.78,61.83,14598.0,59.1484,59.1675,59.1101,59.158,14598.0
2023-11-16 12:15:00,61.83,61.86,61.8,61.83,17085.0,59.158,59.1867,59.1293,59.158,17085.0
2023-11-16 12:20:00,61.85,61.86,61.81,61.81,19645.0,59.1771,59.1867,59.1388,59.1388,19645.0
2023-11-16 12:25:00,61.81,61.87,61.79,61.82,15689.0,59.1388,59.1962,59.1197,59.1484,15689.0
2023-11-16 12:30:00,61.82,61.82,61.77,61.79,13100.0,59.1484,59.1484,59.1006,59.1197,13100.0
2023-11-16 12:35:00,61.81,61.85,61.78,61.84,12197.0,59.1388,59.1771,59.1101,59.1675,12197.0
2023-11-16 12:40:00,61.84,61.91,61.83,61.87,16338.0,59.1675,59.2345,59.158,59.1962,16338.0
2023-11-16 12:45:00,61.87,61.95,61.85,61.91,11916.0,59.1962,59.2728,59.1771,59.2345,11916.0
2023-11-16 12:50:00,61.92,61.93,61.86,61.91,14889.0,59.2441,59.2536,59.1867,59.2345,14889.0
2023-11-16 12:55:00,61.91,61.95,61.88,61.94,13612.0,59.2345,59.2728,59.2058,59.2632,13612.0
2023-11-16 13:00:00,61.93,62.03,61.92,61.98,23193.0,59.2536,59.3493,59.2441,59.3015,23193.0
2023-11-16 13:05:00,61.97,61.98,61.89,61.94,18798.0,59.2919,59.3015,59.2154,59.2632,18798.0
2023-11-16 13:10:00,61.95,61.97,61.91,61.97,15571.0,59.2728,59.2919,59.2345,59.2919,15571.0
2023-11-16 13:15:00,61.97,62.04,61.96,62.0,13461.0,59.2919,59.3589,59.2823,59.3206,13461.0
2023-11-16 13:20:00,62.0,62.04,61.99,62.02,12856.0,59.3206,59.3589,59.311,59.3398,12856.0
2023-11-16 13:25:00,62.03,62.14,62.02,62.06,26958.0,59.3493,59.4546,59.3398,59.378,26958.0
2023-11-16 13:30:00,62.07,62.11,62.06,62.08,12001.0,59.3876,59.4259,59.378,59.3972,12001.0
2023-11-16 13:35:00,62.08,62.16,62.07,62.1,21729.0,59.3972,59.4737,59.3876,59.4163,21729.0
2023-11-16 13:40:00,62.09,62.12,62.07,62.08,9483.0,59.4067,59.4354,59.3876,59.3972,9483.0
2023-11-16 13:45:00,62.08,62.08,61.97,62.0,30676.0,59.3972,59.3972,59.2919,59.3206,30676.0
2023-11-16 13:50:00,61.98,62.08,61.97,62.07,9278.0,59.3015,59.3972,59.2919,59.3876,9278.0
2023-11-16 13:55:00,62.07,62.11,62.04,62.1,12666.0,59.3876,59.4259,59.3589,59.4163,12666.0
2023-11-16 14:00:00,62.11,62.15,62.05,62.13,16561.0,59.4259,59.4641,59.3685,59.445,16561.0
2023-11-16 14:05:00,62.13,62.15,62.09,62.13,21420.0,59.445,59.4641,59.4067,59.445,21420.0
2023-11-16 14:10:00,62.14,62.15,62.1,62.12,13561.0,59.4546,59.4641,59.4163,59.4354,13561.0
2023-11-16 14:15:00,62.13,62.14,62.06,62.08,11231.0,59.445,59.4546,59.378,59.3972,11231.0
2023-11-16 14:20:00,62.07,62.08,62.0,62.03,19258.0,59.3876,59.3972,59.3206,59.3493,19258.0
2023-11-16 14:25:00,62.03,62.07,61.99,62.01,27195.0,59.3493,59.3876,59.311,59.3302,27195.0
2023-11-16 14:30:00,62.02,62.05,62.0,62.04,29361.0,59.3398,59.3685,59.3206,59.3589,29361.0
2023-11-16 14:35:00,62.04,62.11,62.03,62.08,14091.0,59.3589,59.4259,59.3493,59.3972,14091.0
2023-11-16 14:40:00,62.08,62.15,62.08,62.12,11204.0,59.3972,59.4641,59.3972,59.4354,11204.0
2023-11-16 14:45:00,62.12,62.17,62.12,62.17,16604.0,59.4354,59.4833,59.4354,59.4833,16604.0
2023-11-16 14:50:00,62.18,62.19,62.1,62.11,17794.0,59.4928,59.5024,59.4163,59.4259,17794.0
2023-11-16 14:55:00,62.12,62.23,62.11,62.18,17225.0,59.4354,59.5407,59.4259,59.4928,17225.0
2023-11-16 15:00:00,62.18,62.18,62.11,62.14,18902.0,59.4928,59.4928,59.4259,59.4546,18902.0
2023-11-16 15:05:00,62.13,62.16,62.12,62.13,20996.0,59.445,59.4737,59.4354,59.445,20996.0
2023-11-16 15:10:00,62.13,62.14,62.09,62.1,24939.0,59.445,59.4546,59.4067,59.4163,24939.0
2023-11-16 15:15:00,62.1,62.15,62.1,62.12,19140.0,59.4163,59.4641,59.4163,59.4354,19140.0
2023-11-16 15:20:00,62.12,62.16,62.08,62.16,18578.0,59.4354,59.4737,59.3972,59.4737,18578.0
2023-11-16 15:25:00,62.16,62.16,62.04,62.05,65461.0,59.4737,59.4737,59.3589,59.3685,65461.0
2023-11-16 15:30:00,62.05,62.1,62.0,62.1,36887.0,59.3685,59.4163,59.3206,59.4163,36887.0
2023-11-16 15:35:00,62.09,62.14,62.05,62.09,108576.0,59.4067,59.4546,59.3685,59.4067,108576.0
2023-11-16 15:40:00,62.09,62.14,62.07,62.14,58785.0,59.4067,59.4546,59.3876,59.4546,58785.0
2023-11-16 15:45:00,62.13,62.15,62.06,62.09,52152.0,59.445,59.4641,59.378,59.4067,52152.0
2023-11-16 15:50:00,62.1,62.12,61.97,61.98,79806.0,59.4163,59.4354,59.2919,59.3015,79806.0
2023-11-16 15:55:00,61.98,62.05,61.97,62.03,204582.0,59.3015,59.3685,59.2919,59.3493,204582.0
2023-11-17 09:30:00,62.5,62.75,62.39,62.6,160352.0,59.799,60.0382,59.6938,59.8947,160352.0
2023-11-17 09:35:00,62.6,62.81,62.56,62.69,34296.0,59.8947,60.0956,59.8564,59.9808,34296.0
2023-11-17 09:40:00,62.7,62.7,62.45,62.51,31329.0,59.9904,59.9904,59.7512,59.8086,31329.0
2023-11-17 09:45:00,62.51,62.64,62.48,62.54,30370.0,59.8086,59.933,59.7799,59.8373,30370.0
2023-11-17 09:50:00,62.55,62.56,62.39,62.49,19805.0,59.8468,59.8564,59.6938,59.7894,19805.0
2023-11-17 09:55:00,62.48,62.51,62.43,62.45,20242.0,59.7799,59.8086,59.732,59.7512,20242.0
2023-11-17 10:00:00,62.45,62.53,62.44,62.44,18335.0,59.7512,59.8277,59.7416,59.7416,18335.0
2023-11-17 10:05:00,62.44,62.45,62.3,62.35,12388.0,59.7416,59.7512,59.6077,59.6555,12388.0
2023-11-17 10:10:00,62.32,62.38,62.25,62.38,17571.0,59.6268,59.6842,59.5598,59.6842,17571.0
2023-11-17 10:15:00,62.39,62.49,62.39,62.46,12736.0,59.6938,59.7894,59.6938,59.7607,12736.0
2023-11-17 10:20:00,62.46,62.48,62.41,62.41,12343.0,59.7607,59.7799,59.7129,59.7129,12343.0
2023-11-17 10:25:00,62.42,62.46,62.4,62.45,13686.0,59.7225,59.7607,59.7033,59.7512,13686.0
2023-11-17 10:30:00,62.43,62.43,62.34,62.4,25147.0,59.732,59.732,59.6459,59.7033,25147.0
2023-11-17 10:35:00,62.4,62.41,62.32,62.4,17648.0,59.7033,59.7129,59.6268,59.7033,17648.0
2023-11-17 10:40:00,62.39,62.43,62.32,62.41,16581.0,59.6938,59.732,59.6268,59.7129,16581.0
2023-11-17 10:45:00,62.41,62.45,62.39,62.45,12307.0,59.7129,59.7512,59.6938,59.7512,12307.0
2023-11-17 10:50:00,62.45,62.48,62.38,62.46,25258.0,59.7512,59.7799,59.6842,59.7607,25258.0
2023-11-17 10:55:00,62.45,62.53,62.44,62.52,8981.0,59.7512,59.8277,59.7416,59.8181,8981.0
2023-11-17 11:00:00,62.53,62.56,62.49,62.54,14488.0,59.8277,59.8564,59.7894,59.8373,14488.0
2023-11-17 11:05:00,62.54,62.57,62.47,62.56,38414.0,59.8373,59.866,59.7703,59.8564,38414.0
2023-11-17 11:10:00,62.55,62.56,62.49,62.49,14866.0,59.8468,59.8564,59.7894,59.7894,14866.0
2023-11-17 11:15:00,62.49,62.52,62.45,62.48,18808.0,59.7894,59.8181,59.7512,59.7799,18808.0
2023-11-17 11:20:00,62.49,62.54,62.48,62.52,18547.0,59.7894,59.8373,59.7799,59.8181,18547.0
2023-11-17 11:25:00,62.51,62.51,62.38,62.38,24304.0,59.8086,59.8086,59.6842,59.6842,24304.0
2023-11-17 11:30:00,62.37,62.42,62.35,62.42,130643.0,59.6746,59.7225,59.6555,59.7225,130643.0
2023-11-17 11:35:00,62.44,62.56,62.44,62.53,18806.0,59.7416,59.8564,59.7416,59.8277,18806.0
2023-11-17 11:40:00,62.52,62.52,62.48,62.51,7721.0,59.8181,59.8181,59.7799,59.8086,7721.0
2023-11-17 11:45:00,62.51,62.53,62.45,62.53,14935.0,59.8086,59.8277,59.7512,59.8277,14935.0
2023-11-17 11:50:00,62.54,62.54,62.46,62.46,12403.0,59.8373,59.8373,59.7607,59.7607,12403.0
2023-11-17 11:55:00,62.46,62.48,62.45,62.48,7836.0,59.7607,59.7799,59.7512,59.7799,7836.0
2023-11-17 12:00:00,62.47,62.52,62.45,62.48,8466.0,59.7703,59.8181,59.7512,59.7799,8466.0
2023-11-17 12:05:00,62.5,62.52,62.46,62.48,10797.0,59.799,59.8181,59.7607,59.7799,10797.0
2023-11-17 12:10:00,62.48,62.57,62.48,62.57,17948.0,59.7799,59.866,59.7799,59.866,17948.0
2023-11-17 12:15:00,62.56,62.6,62.54,62.58,9536.0,59.8564,59.8947,59.8373,59.8756,9536.0
2023-11-17 12:20:00,62.59,62.63,62.55,62.62,12168.0,59.8851,59.9234,59.8468,59.9138,12168.0
2023-11-17 12:25:00,62.63,62.63,62.56,62.6,7975.0,59.9234,59.9234,59.8564,59.8947,7975.0
2023-11-17 12:30:00,62.6,62.64,62.6,62.63,8519.0,59.8947,59.933,59.8947,59.9234,8519.0
2023-11-17 12:35:00,62.62,62.65,62.61,62.64,6982.0,59.9138,59.9425,59.9043,59.933,6982.0
2023-11-17 12:40:00,62.64,62.65,62.63,62.64,7227.0,59.933,59.9425,59.9234,59.933,7227.0
2023-11-17 12:45:00,62.64,62.64,62.59,62.62,9319.0,59.933,59.933,59.8851,59.9138,9319.0
2023-11-17 12:50:00,62.61,62.65,62.6,62.64,8184.0,59.9043,59.9425,59.8947,59.933,8184.0
2023-11-17 12:55:00,62.63,62.63,62.58,62.62,4877.0,59.9234,59.9234,59.8756,59.9138,4877.0
2023-11-17 13:00:00,62.62,62.62,62.57,62.57,15099.0,59.9138,59.9138,59.866,59.866,15099.0
2023-11-17 13:05:00,62.58,62.62,62.57,62.61,18013.0,59.8756,59.9138,59.866,59.9043,18013.0
2023-11-17 13:10:00,62.62,62.63,62.56,62.57,15597.0,59.9138,59.9234,59.8564,59.866,15597.0
2023-11-17 13:15:00,62.58,62.61,62.57,62.6,7287.0,59.8756,59.9043,59.866,59.8947,7287.0
2023-11-17 13:20:00,62.61,62.61,62.57,62.57,6872.0,59.9043,59.9043,59.866,59.866,6872.0
2023-11-17 13:25:00,62.57,62.6,62.54,62.56,10624.0,59.866,59.8947,59.8373,59.8564,10624.0
2023-11-17 13:30:00,62.57,62.59,62.52,62.56,21359.0,59.866,59.8851,59.8181,59.8564,21359.0
2023-11-17 13:35:00,62.55,62.56,62.46,62.47,21050.0,59.8468,59.8564,59.7607,59.7703,21050.0
2023-11-17 13:40:00,62.48,62.54,62.47,62.49,19128.0,59.7799,59.8373,59.7703,59.7894,19128.0
2023-11-17 13:45:00,62.5,62.53,62.48,62.52,11701.0,59.799,59.8277,59.7799,59.8181,11701.0
2023-11-17 13:50:00,62.53,62.55,62.5,62.54,7346.0,59.8277,59.8468,59.799,59.8373,7346.0
2023-11-17 13:55:00,62.55,62.58,62.53,62.54,8631.0,59.8468,59.8756,59.8277,59.8373,8631.0
2023-11-17 14:00:00,62.54,62.54,62.42,62.42,34001.0,59.8373,59.8373,59.7225,59.7225,34001.0
2023-11-17 14:05:00,62.42,62.42,62.38,62.39,111280.0,59.7225,59.7225,59.6842,59.6938,111280.0
2023-11-17 14:10:00,62.4,62.42,62.35,62.36,22222.0,59.7033,59.7225,59.6555,59.6651,22222.0
2023-11-17 14:15:00,62.37,62.4,62.35,62.4,15804.0,59.6746,59.7033,59.6555,59.7033,15804.0
2023-11-17 14:20:00,62.4,62.42,62.38,62.41,14005.0,59.7033,59.7225,59.6842,59.7129,14005.0
2023-11-17 14:25:00,62.4,62.41,62.34,62.38,10686.0,59.7033,59.7129,59.6459,59.6842,10686.0
2023-11-17 14:30:00,62.37,62.39,62.35,62.38,11691.0,59.6746,59.6938,59.6555,59.6842,11691.0
2023-11-17 14:35:00,62.38,62.4,62.32,62.33,12253.0,59.6842,59.7033,59.6268,59.6364,12253.0
2023-11-17 14:40:00,62.33,62.37,62.32,62.35,15610.0,59.6364,59.6746,59.6268,59.6555,15610.0
2023-11-17 14:45:00,62.35,62.38,62.32,62.34,12548.0,59.6555,59.6842,59.6268,59.6459,12548.0
2023-11-17 14:50:00,62.34,62.37,62.33,62.36,13830.0,59.6459,59.6746,59.6364,59.6651,13830.0
2023-11-17 14:55:00,62.36,62.37,62.35,62.37,9977.0,59.6651,59.6746,59.6555,59.6746,9977.0
2023-11-17 15:00:00,62.37,62.4,62.36,62.39,15769.0,59.6746,59.7033,59.6651,59.6938,15769.0
2023-11-17 15:05:00,62.4,62.41,62.35,62.37,26376.0,59.7033,59.7129,59.6555,59.6746,26376.0
2023-11-17 15:10:00,62.37,62.37,62.33,62.34,28186.0,59.6746,59.6746,59.6364,59.6459,28186.0
2023-11-17 15:15:00,62.33,62.39,62.32,62.39,24526.0,59.6364,59.6938,59.6268,59.6938,24526.0
2023-11-17 15:20:00,62.39,62.48,62.38,62.45,21137.0,59.6938,59.7799,59.6842,59.7512,21137.0
2023-11-17 15:25:00,62.45,62.52,62.44,62.52,57167.0,59.7512,59.8181,59.7416,59.8181,57167.0
2023-11-17 15:30:00,62.52,62.55,62.42,62.52,30908.0,59.8181,59.8468,59.7225,59.8181,30908.0
2023-11-17 15:35:00,62.51,62.54,62.42,62.43,78816.0,59.8086,59.8373,59.7225,59.732,78816.0
2023-11-17 15:40:00,62.43,62.48,62.41,62.42,90974.0,59.732,59.7799,59.7129,59.7225,90974.0
2023-11-17 15:45:00,62.43,62.49,62.42,62.43,78772.0,59.732,59.7894,59.7225,59.732,78772.0
2023-11-17 15:50:00,62.45,62.52,62.43,62.49,71087.0,59.7512,59.8181,59.732,59.7894,71087.0
2023-11-17 15:55:00,62.5,62.58,62.46,62.57,234809.0,59.799,59.8756,59.7607,59.866,234809.0
2023-11-20 09:30:00,62.2,62.2,62.0,62.0,44210.0,59.512,59.512,59.3206,59.3206,44210.0
2023-11-20 09:35:00,61.93,62.08,61.85,61.98,25661.0,59.2536,59.3972,59.1771,59.3015,25661.0
2023-11-20 09:40:00,61.98,62.19,61.92,62.16,24873.0,59.3015,59.5024,59.2441,59.4737,24873.0
2023-11-20 09:45:00,62.17,62.21,62.1,62.14,21379.0,59.4833,59.5215,59.4163,59.4546,21379.0
2023-11-20 09:50:00,62.13,62.13,62.04,62.1,16055.0,59.445,59.445,59.3589,59.4163,16055.0
2023-11-20 09:55:00,62.12,62.37,62.1,62.36,16432.0,59.4354,59.6746,59.4163,59.6651,16432.0
2023-11-20 10:00:00,62.36,62.4,62.28,62.3,19947.0,59.6651,59.7033,59.5885,59.6077,19947.0
2023-11-20 10:05:00,62.29,62.38,62.25,62.38,12644.0,59.5981,59.6842,59.5598,59.6842,12644.0
2023-11-20 10:10:00,62.38,62.5,62.36,62.5,14648.0,59.6842,59.799,59.6651,59.799,14648.0
2023-11-20 10:15:00,62.49,62.55,62.44,62.54,18350.0,59.7894,59.8468,59.7416,59.8373,18350.0
2023-11-20 10:20:00,62.54,62.58,62.5,62.57,11032.0,59.8373,59.8756,59.799,59.866,11032.0
2023-11-20 10:25:00,62.57,62.59,62.51,62.57,11136.0,59.866,59.8851,59.8086,59.866,11136.0
2023-11-20 10:30:00,62.56,62.64,62.53,62.64,19755.0,59.8564,59.933,59.8277,59.933,19755.0
2023-11-20 10:35:00,62.63,62.66,62.58,62.64,16951.0,59.9234,59.9521,59.8756,59.933,16951.0
2023-11-20 10:40:00,62.64,62.72,62.62,62.71,20081.0,59.933,60.0095,59.9138,59.9999,20081.0
2023-11-20 10:45:00,62.7,62.79,62.66,62.69,20807.0,59.9904,60.0765,59.9521,59.9808,20807.0
2023-11-20 10:50:00,62.68,62.68,62.54,62.63,41594.0,59.9712,59.9712,59.8373,59.9234,41594.0
2023-11-20 10:55:00,62.62,62.64,62.58,62.62,13045.0,59.9138,59.933,59.8756,59.9138,13045.0
2023-11-20 11:00:00,62.65,62.66,62.57,62.59,10834.0,59.9425,59.9521,59.866,59.8851,10834.0
2023-11-20 11:05:00,62.59,62.67,62.57,62.66,8444.0,59.8851,59.9617,59.866,59.9521,8444.0
2023-11-20 11:10:00,62.66,62.72,62.64,62.72,10619.0,59.9521,60.0095,59.933,60.0095,10619.0
2023-11-20 11:15:00,62.72,62.79,62.71,62.77,15623.0,60.0095,60.0765,59.9999,60.0573,15623.0
2023-11-20 11:20:00,62.78,62.83,62.76,62.83,14407.0,60.0669,60.1147,60.0478,60.1147,14407.0
2023-11-20 11:25:00,62.83,62.83,62.73,62.78,16074.0,60.1147,60.1147,60.0191,60.0669,16074.0
2023-11-20 11:30:00,62.78,62.79,62.73,62.76,11867.0,60.0669,60.0765,60.0191,60.0478,11867.0
2023-11-20 11:35:00,62.76,62.79,62.74,62.78,11860.0,60.0478,60.0765,60.0286,60.0669,11860.0
2023-11-20 11:40:00,62.79,62.82,62.74,62.78,13213.0,60.0765,60.1052,60.0286,60.0669,13213.0
2023-11-20 11:45:00,62.79,62.84,62.78,62.8,18699.0,60.0765,60.1243,60.0669,60.086,18699.0
2023-11-20 11:50:00,62.81,62.84,62.8,62.84,8919.0,60.0956,60.1243,60.086,60.1243,8919.0
2023-11-20 11:55:00,62.84,62.84,62.77,62.78,11441.0,60.1243,60.1243,60.0573,60.0669,11441.0
2023-11-20 12:00:00,62.78,62.82,62.75,62.75,9067.0,60.0669,60.1052,60.0382,60.0382,9067.0
2023-11-20 12:05:00,62.76,62.76,62.73,62.73,7522.0,60.0478,60.0478,60.0191,60.0191,7522.0
2023-11-20 12:10:00,62.72,62.75,62.71,62.74,8452.0,60.0095,60.0382,59.9999,60.0286,8452.0
2023-11-20 12:15:00,62.74,62.8,62.74,62.8,7873.0,60.0286,60.086,60.0286,60.086,7873.0
2023-11-20 12:20:00,62.81,62.82,62.77,62.79,35316.0,60.0956,60.1052,60.0573,60.0765,35316.0
2023-11-20 12:25:00,62.8,62.81,62.76,62.77,9555.0,60.086,60.0956,60.0478,60.0573,9555.0
2023-11-20 12:30:00,62.77,62.79,62.69,62.7,7651.0,60.0573,60.0765,59.9808,59.9904,7651.0
2023-11-20 12:35:00,62.69,62.7,62.63,62.65,9229.0,59.9808,59.9904,59.9234,59.9425,9229.0
2023-11-20 12:40:00,62.66,62.67,62.61,62.63,9797.0,59.9521,59.9617,59.9043,59.9234,9797.0
2023-11-20 12:45:00,62.63,62.7,62.59,62.66,15890.0,59.9234,59.9904,59.8851,59.9521,15890.0
2023-11-20 12:50:00,62.66,62.69,62.64,62.69,4557.0,59.9521,59.9808,59.933,59.9808,4557.0
2023-11-20 12:55:00,62.7,62.71,62.63,62.71,9942.0,59.9904,59.9999,59.9234,59.9999,9942.0
2023-11-20 13:00:00,62.71,62.85,62.69,62.83,17945.0,59.9999,60.1339,59.9808,60.1147,17945.0
2023-11-20 13:05:00,62.82,62.82,62.72,62.78,10843.0,60.1052,60.1052,60.0095,60.0669,10843.0
2023-11-20 13:10:00,62.76,62.77,62.73,62.77,14283.0,60.0478,60.0573,60.0191,60.0573,14283.0
2023-11-20 13:15:00,62.77,62.79,62.74,62.75,8622.0,60.0573,60.0765,60.0286,60.0382,8622.0
2023-11-20 13:20:00,62.76,62.83,62.75,62.8,10163.0,60.0478,60.1147,60.0382,60.086,10163.0
2023-11-20 13:25:00,62.79,62.81,62.76,62.8,10269.0,60.0765,60.0956,60.0478,60.086,10269.0
2023-11-20 13:30:00,62.8,62.85,62.8,62.81,8178.0,60.086,60.1339,60.086,60.0956,8178.0
2023-11-20 13:35:00,62.81,62.85,62.8,62.84,10071.0,60.0956,60.1339,60.086,60.1243,10071.0
2023-11-20 13:40:00,62.85,62.91,62.84,62.89,11515.0,60.1339,60.1913,60.1243,60.1722,11515.0
2023-11-20 13:45:00,62.89,62.89,62.84,62.85,10343.0,60.1722,60.1722,60.1243,60.1339,10343.0
2023-11-20 13:50:00,62.85,62.87,62.84,62.87,8406.0,60.1339,60.153,60.1243,60.153,8406.0
2023-11-20 13:55:00,62.87,62.89,62.86,62.86,8274.0,60.153,60.1722,60.1435,60.1435,8274.0
2023-11-20 14:00:00,62.86,62.9,62.84,62.89,11140.0,60.1435,60.1817,60.1243,60.1722,11140.0
2023-11-20 14:05:00,62.88,62.91,62.86,62.9,13459.0,60.1626,60.1913,60.1435,60.1817,13459.0
2023-11-20 14:10:00,62.9,62.91,62.86,62.89,10936.0,60.1817,60.1913,60.1435,60.1722,10936.0
2023-11-20 14:15:00,62.88,62.9,62.81,62.82,13809.0,60.1626,60.1817,60.0956,60.1052,13809.0
2023-11-20 14:20:00,62.81,62.87,62.81,62.85,4603.0,60.0956,60.153,60.0956,60.1339,4603.0
2023-11-20 14:25:00,62.86,62.86,62.78,62.8,11926.0,60.1435,60.1435,60.0669,60.086,11926.0
2023-11-20 14:30:00,62.81,62.87,62.8,62.85,15965.0,60.0956,60.153,60.086,60.1339,15965.0
2023-11-20 14:35:00,62.85,62.89,62.84,62.88,13818.0,60.1339,60.1722,60.1243,60.1626,13818.0
2023-11-20 14:40:00,62.88,62.95,62.87,62.91,13570.0,60.1626,60.2296,60.153,60.1913,13570.0
2023-11-20 14:45:00,62.92,62.98,62.9,62.92,12926.0,60.2009,60.2583,60.1817,60.2009,12926.0
2023-11-20 14:50:00,62.92,62.96,62.9,62.96,10045.0,60.2009,60.2391,60.1817,60.2391,10045.0
2023-11-20 14:55:00,62.96,62.96,62.85,62.87,25583.0,60.2391,60.2391,60.1339,60.153,25583.0
2023-11-20 15:00:00,62.87,62.94,62.85,62.91,21479.0,60.153,60.22,60.1339,60.1913,21479.0
2023-11-20 15:05:00,62.92,62.94,62.87,62.94,17700.0,60.2009,60.22,60.153,60.22,17700.0
2023-11-20 15:10:00,62.94,62.98,62.91,62.98,26887.0,60.22,60.2583,60.1913,60.2583,26887.0
2023-11-20 15:15:00,62.98,62.98,62.93,62.96,16995.0,60.2583,60.2583,60.2104,60.2391,16995.0
2023-11-20 15:20:00,62.97,62.97,62.86,62.9,18378.0,60.2487,60.2487,60.1435,60.1817,18378.0
2023-11-20 15:25:00,62.9,62.98,62.9,62.95,27187.0,60.1817,60.2583,60.1817,60.2296,27187.0
2023-11-20 15:30:00,62.95,62.95,62.88,62.88,32764.0,60.2296,60.2296,60.1626,60.1626,32764.0
2023-11-20 15:35:00,62.87,62.97,62.84,62.94,40184.0,60.153,60.2487,60.1243,60.22,40184.0
2023-11-20 15:40:00,62.94,62.95,62.9,62.94,44797.0,60.22,60.2296,60.1817,60.22,44797.0
2023-11-20 15:45:00,62.94,62.94,62.76,62.76,47172.0,60.22,60.22,60.0478,60.0478,47172.0
2023-11-20 15:50:00,62.76,62.79,62.55,62.61,85418.0,60.0478,60.0765,59.8468,59.9043,85418.0
2023-11-20 15:55:00,62.6,62.61,62.49,62.51,303843.0,59.8947,59.9043,59.7894,59.8086,303843.0
2023-11-21 09:30:00,62.33,62.62,62.33,62.49,26990.0,59.6364,59.9138,59.6364,59.7894,26990.0
2023-11-21 09:35:00,62.44,62.46,62.3,62.32,18342.0,59.7416,59.7607,59.6077,59.6268,18342.0
2023-11-21 09:40:00,62.32,62.46,62.24,62.46,30397.0,59.6268,59.7607,59.5502,59.7607,30397.0
2023-11-21 09:45:00,62.45,62.45,62.3,62.32,41898.0,59.7512,59.7512,59.6077,59.6268,41898.0
2023-11-21 09:50:00,62.32,62.33,62.18,62.22,27390.0,59.6268,59.6364,59.4928,59.5311,27390.0
2023-11-21 09:55:00,62.23,62.46,62.16,62.2,123760.0,59.5407,59.7607,59.4737,59.512,123760.0
2023-11-21 10:00:00,62.19,62.3,62.14,62.28,36077.0,59.5024,59.6077,59.4546,59.5885,36077.0
2023-11-21 10:05:00,62.29,62.33,62.2,62.31,19889.0,59.5981,59.6364,59.512,59.6172,19889.0
2023-11-21 10:10:00,62.32,62.33,62.24,62.29,22540.0,59.6268,59.6364,59.5502,59.5981,22540.0
2023-11-21 10:15:00,62.3,62.38,62.28,62.35,32137.0,59.6077,59.6842,59.5885,59.6555,32137.0
2023-11-21 10:20:00,62.34,62.38,62.31,62.37,31455.0,59.6459,59.6842,59.6172,59.6746,31455.0
2023-11-21 10:25:00,62.36,62.47,62.33,62.43,24542.0,59.6651,59.7703,59.6364,59.732,24542.0
2023-11-21 10:30:00,62.45,62.47,62.37,62.42,15660.0,59.7512,59.7703,59.6746,59.7225,15660.0
2023-11-21 10:35:00,62.42,62.58,62.41,62.54,20761.0,59.7225,59.8756,59.7129,59.8373,20761.0
2023-11-21 10:40:00,62.54,62.63,62.53,62.56,23572.0,59.8373,59.9234,59.8277,59.8564,23572.0
2023-11-21 10:45:00,62.54,62.59,62.52,62.54,16756.0,59.8373,59.8851,59.8181,59.8373,16756.0
2023-11-21 10:50:00,62.54,62.57,62.49,62.5,24473.0,59.8373,59.866,59.7894,59.799,24473.0
2023-11-21 10:55:00,62.49,62.57,62.44,62.54,36738.0,59.7894,59.866,59.7416,59.8373,36738.0
2023-11-21 11:00:00,62.53,62.69,62.53,62.69,21372.0,59.8277,59.9808,59.8277,59.9808,21372.0
2023-11-21 11:05:00,62.69,62.69,62.58,62.6,12881.0,59.9808,59.9808,59.8756,59.8947,12881.0
2023-11-21 11:10:00,62.6,62.62,62.49,62.56,21692.0,59.8947,59.9138,59.7894,59.8564,21692.0
2023-11-21 11:15:00,62.57,62.57,62.49,62.5,14793.0,59.866,59.866,59.7894,59.799,14793.0
2023-11-21 11:20:00,62.49,62.55,62.48,62.52,17027.0,59.7894,59.8468,59.7799,59.8181,17027.0
2023-11-21 11:25:00,62.53,62.53,62.45,62.48,12101.0,59.8277,59.8277,59.7512,59.7799,12101.0
2023-11-21 11:30:00,62.47,62.52,62.45,62.52,24810.0,59.7703,59.8181,59.7512,59.8181,24810.0
2023-11-21 11:35:00,62.51,62.52,62.42,62.46,29763.0,59.8086,59.8181,59.7225,59.7607,29763.0
2023-11-21 11:40:00,62.45,62.51,62.43,62.51,35399.0,59.7512,59.8086,59.732,59.8086,35399.0
2023-11-21 11:45:00,62.5,62.52,62.46,62.51,15126.0,59.799,59.8181,59.7607,59.8086,15126.0
2023-11-21 11:50:00,62.51,62.53,62.48,62.53,23792.0,59.8086,59.8277,59.7799,59.8277,23792.0
2023-11-21 11:55:00,62.53,62.54,62.48,62.5,16687.0,59.8277,59.8373,59.7799,59.799,16687.0
2023-11-21 12:00:00,62.49,62.52,62.47,62.49,10539.0,59.7894,59.8181,59.7703,59.7894,10539.0
2023-11-21 12:05:00,62.49,62.58,62.48,62.58,13913.0,59.7894,59.8756,59.7799,59.8756,13913.0
2023-11-21 12:10:00,62.58,62.67,62.58,62.63,19033.0,59.8756,59.9617,59.8756,59.9234,19033.0
2023-11-21 12:15:00,62.61,62.64,62.58,62.62,20587.0,59.9043,59.933,59.8756,59.9138,20587.0
2023-11-21 12:20:00,62.61,62.61,62.56,62.58,11642.0,59.9043,59.9043,59.8564,59.8756,11642.0
2023-11-21 12:25:00,62.58,62.61,62.57,62.6,15299.0,59.8756,59.9043,59.866,59.8947,15299.0
2023-11-21 12:30:00,62.6,62.64,62.57,62.63,25759.0,59.8947,59.933,59.866,59.9234,25759.0
2023-11-21 12:35:00,62.62,62.66,62.6,62.64,18292.0,59.9138,59.9521,59.8947,59.933,18292.0
2023-11-21 12:40:00,62.63,62.63,62.51,62.57,19194.0,59.9234,59.9234,59.8086,59.866,19194.0
2023-11-21 12:45:00,62.58,62.65,62.57,62.65,12444.0,59.8756,59.9425,59.866,59.9425,12444.0
2023-11-21 12:50:00,62.64,62.68,62.64,62.66,38628.0,59.933,59.9712,59.933,59.9521,38628.0
2023-11-21 12:55:00,62.65,62.73,62.65,62.72,10967.0,59.9425,60.0191,59.9425,60.0095,10967.0
2023-11-21 13:00:00,62.72,62.72,62.64,62.66,12778.0,60.0095,60.0095,59.933,59.9521,12778.0
2023-11-21 13:05:00,62.66,62.7,62.64,62.65,17903.0,59.9521,59.9904,59.933,59.9425,17903.0
2023-11-21 13:10:00,62.64,62.66,62.62,62.63,15380.0,59.933,59.9521,59.9138,59.9234,15380.0
2023-11-21 13:15:00,62.63,62.64,62.58,62.59,22293.0,59.9234,59.933,59.8756,59.8851,22293.0
2023-11-21 13:20:00,62.59,62.59,62.53,62.55,13453.0,59.8851,59.8851,59.8277,59.8468,13453.0
2023-11-21 13:25:00,62.57,62.58,62.54,62.56,13981.0,59.866,59.8756,59.8373,59.8564,13981.0
2023-11-21 13:30:00,62.56,62.66,62.55,62.65,15061.0,59.8564,59.9521,59.8468,59.9425,15061.0
2023-11-21 13:35:00,62.65,62.69,62.62,62.67,20748.0,59.9425,59.9808,59.9138,59.9617,20748.0
2023-11-21 13:40:00,62.66,62.68,62.64,62.65,17466.0,59.9521,59.9712,59.933,59.9425,17466.0
2023-11-21 13:45:00,62.66,62.67,62.63,62.66,18690.0,59.9521,59.9617,59.9234,59.9521,18690.0
2023-11-21 13:50:00,62.66,62.69,62.64,62.66,24205.0,59.9521,59.9808,59.933,59.9521,24205.0
2023-11-21 13:55:00,62.66,62.66,62.54,62.55,14187.0,59.9521,59.9521,59.8373,59.8468,14187.0
2023-11-21 14:00:00,62.55,62.6,62.5,62.59,21316.0,59.8468,59.8947,59.799,59.8851,21316.0
2023-11-21 14:05:00,62.58,62.6,62.55,62.58,25490.0,59.8756,59.8947,59.8468,59.8756,25490.0
2023-11-21 14:10:00,62.57,62.59,62.53,62.55,26454.0,59.866,59.8851,59.8277,59.8468,26454.0
2023-11-21 14:15:00,62.55,62.6,62.52,62.55,20224.0,59.8468,59.8947,59.8181,59.8468,20224.0
2023-11-21 14:20:00,62.55,62.6,62.54,62.58,11936.0,59.8468,59.8947,59.8373,59.8756,11936.0
2023-11-21 14:25:00,62.58,62.61,62.55,62.59,29162.0,59.8756,59.9043,59.8468,59.8851,29162.0
2023-11-21 14:30:00,62.59,62.6,62.54,62.56,16629.0,59.8851,59.8947,59.8373,59.8564,16629.0
2023-11-21 14:35:00,62.56,62.57,62.53,62.53,10700.0,59.8564,59.866,59.8277,59.8277,10700.0
2023-11-21 14:40:00,62.53,62.53,62.46,62.48,18901.0,59.8277,59.8277,59.7607,59.7799,18901.0
2023-11-21 14:45:00,62.48,62.49,62.45,62.47,22002.0,59.7799,59.7894,59.7512,59.7703,22002.0
2023-11-21 14:50:00,62.47,62.47,62.41,62.44,17400.0,59.7703,59.7703,59.7129,59.7416,17400.0
2023-11-21 14:55:00,62.43,62.49,62.41,62.49,16725.0,59.732,59.7894,59.7129,59.7894,16725.0
2023-11-21 15:00:00,62.49,62.54,62.47,62.53,19814.0,59.7894,59.8373,59.7703,59.8277,19814.0
2023-11-21 15:05:00,62.53,62.53,62.48,62.5,31978.0,59.8277,59.8277,59.7799,59.799,31978.0
2023-11-21 15:10:00,62.5,62.54,62.45,62.46,27344.0,59.799,59.8373,59.7512,59.7607,27344.0
2023-11-21 15:15:00,62.46,62.5,62.43,62.45,25442.0,59.7607,59.799,59.732,59.7512,25442.0
2023-11-21 15:20:00,62.45,62.47,62.39,62.42,30057.0,59.7512,59.7703,59.6938,59.7225,30057.0
2023-11-21 15:25:00,62.41,62.43,62.37,62.41,29496.0,59.7129,59.732,59.6746,59.7129,29496.0
2023-11-21 15:30:00,62.41,62.42,62.33,62.38,42197.0,59.7129,59.7225,59.6364,59.6842,42197.0
2023-11-21 15:35:00,62.38,62.41,62.33,62.4,37923.0,59.6842,59.7129,59.6364,59.7033,37923.0
2023-11-21 15:40:00,62.4,62.42,62.37,62.38,52136.0,59.7033,59.7225,59.6746,59.6842,52136.0
2023-11-21 15:45:00,62.38,62.38,62.3,62.36,60502.0,59.6842,59.6842,59.6077,59.6651,60502.0
2023-11-21 15:50:00,62.36,62.37,62.27,62.37,168494.0,59.6651,59.6746,59.5789,59.6746,168494.0
2023-11-21 15:55:00,62.37,62.37,62.23,62.25,269159.0,59.6746,59.6746,59.5407,59.5598,269159.0
2023-11-22 09:30:00,62.36,62.54,62.15,62.23,26273.0,59.6651,59.8373,59.4641,59.5407,26273.0
2023-11-22 09:35:00,62.29,62.46,62.16,62.45,29418.0,59.5981,59.7607,59.4737,59.7512,29418.0
2023-11-22 09:40:00,62.45,62.59,62.4,62.56,14904.0,59.7512,59.8851,59.7033,59.8564,14904.0
2023-11-22 09:45:00,62.56,62.63,62.52,62.63,13534.0,59.8564,59.9234,59.8181,59.9234,13534.0
2023-11-22 09:50:00,62.62,62.64,62.56,62.58,23457.0,59.9138,59.933,59.8564,59.8756,23457.0
2023-11-22 09:55:00,62.6,62.81,62.57,62.8,20037.0,59.8947,60.0956,59.866,60.086,20037.0
2023-11-22 10:00:00,62.8,62.97,62.78,62.9,31805.0,60.086,60.2487,60.0669,60.1817,31805.0
2023-11-22 10:05:00,62.9,62.98,62.88,62.94,25028.0,60.1817,60.2583,60.1626,60.22,25028.0
2023-11-22 10:10:00,62.94,63.0,62.92,63.0,34206.0,60.22,60.2774,60.2009,60.2774,34206.0
2023-11-22 10:15:00,62.99,63.03,62.9,62.96,17137.0,60.2678,60.3061,60.1817,60.2391,17137.0
2023-11-22 10:20:00,62.96,62.97,62.9,62.92,16382.0,60.2391,60.2487,60.1817,60.2009,16382.0
2023-11-22 10:25:00,62.92,62.97,62.9,62.97,19874.0,60.2009,60.2487,60.1817,60.2487,19874.0
2023-11-22 10:30:00,62.97,63.01,62.86,62.87,25489.0,60.2487,60.287,60.1435,60.153,25489.0
2023-11-22 10:35:00,62.86,62.86,62.78,62.82,21682.0,60.1435,60.1435,60.0669,60.1052,21682.0
2023-11-22 10:40:00,62.83,62.96,62.79,62.96,11168.0,60.1147,60.2391,60.0765,60.2391,11168.0
2023-11-22 10:45:00,62.95,63.0,62.93,62.94,11046.0,60.2296,60.2774,60.2104,60.22,11046.0
2023-11-22 10:50:00,62.92,62.93,62.79,62.85,14564.0,60.2009,60.2104,60.0765,60.1339,14564.0
2023-11-22 10:55:00,62.87,62.9,62.84,62.86,14865.0,60.153,60.1817,60.1243,60.1435,14865.0
2023-11-22 11:00:00,62.86,62.9,62.82,62.83,13449.0,60.1435,60.1817,60.1052,60.1147,13449.0
2023-11-22 11:05:00,62.83,62.91,62.81,62.89,7002.0,60.1147,60.1913,60.0956,60.1722,7002.0
2023-11-22 11:10:00,62.9,62.97,62.9,62.96,8417.0,60.1817,60.2487,60.1817,60.2391,8417.0
2023-11-22 11:15:00,62.96,63.0,62.95,62.98,18102.0,60.2391,60.2774,60.2296,60.2583,18102.0
2023-11-22 11:20:00,62.98,62.99,62.89,62.91,8457.0,60.2583,60.2678,60.1722,60.1913,8457.0
2023-11-22 11:25:00,62.91,62.91,62.83,62.86,17091.0,60.1913,60.1913,60.1147,60.1435,17091.0
2023-11-22 11:30:00,62.87,62.94,62.87,62.94,16637.0,60.153,60.22,60.153,60.22,16637.0
2023-11-22 11:35:00,62.93,62.93,62.83,62.84,11227.0,60.2104,60.2104,60.1147,60.1243,11227.0
2023-11-22 11:40:00,62.85,62.9,62.83,62.9,8070.0,60.1339,60.1817,60.1147,60.1817,8070.0
2023-11-22 11:45:00,62.9,62.91,62.84,62.84,14177.0,60.1817,60.1913,60.1243,60.1243,14177.0
2023-11-22 11:50:00,62.85,62.93,62.84,62.92,11136.0,60.1339,60.2104,60.1243,60.2009,11136.0
2023-11-22 11:55:00,62.92,62.95,62.89,62.94,6989.0,60.2009,60.2296,60.1722,60.22,6989.0
2023-11-22 12:00:00,62.95,62.98,62.94,62.98,13587.0,60.2296,60.2583,60.22,60.2583,13587.0
2023-11-22 12:05:00,62.97,63.02,62.94,62.95,15444.0,60.2487,60.2965,60.22,60.2296,15444.0
2023-11-22 12:10:00,62.96,63.0,62.81,62.82,15652.0,60.2391,60.2774,60.0956,60.1052,15652.0
2023-11-22 12:15:00,62.81,62.85,62.8,62.84,9168.0,60.0956,60.1339,60.086,60.1243,9168.0
2023-11-22 12:20:00,62.85,62.93,62.83,62.91,11067.0,60.1339,60.2104,60.1147,60.1913,11067.0
2023-11-22 12:25:00,62.91,62.91,62.83,62.83,13154.0,60.1913,60.1913,60.1147,60.1147,13154.0
2023-11-22 12:30:00,62.83,62.85,62.78,62.85,16573.0,60.1147,60.1339,60.0669,60.1339,16573.0
2023-11-22 12:35:00,62.83,62.86,62.8,62.82,9304.0,60.1147,60.1435,60.086,60.1052,9304.0
2023-11-22 12:40:00,62.82,62.85,62.74,62.81,13003.0,60.1052,60.1339,60.0286,60.0956,13003.0
2023-11-22 12:45:00,62.81,62.82,62.78,62.79,8772.0,60.0956,60.1052,60.0669,60.0765,8772.0
2023-11-22 12:50:00,62.79,62.84,62.77,62.8,10484.0,60.0765,60.1243,60.0573,60.086,10484.0
2023-11-22 12:55:00,62.79,62.83,62.78,62.83,7735.0,60.0765,60.1147,60.0669,60.1147,7735.0
2023-11-22 13:00:00,62.83,62.86,62.82,62.83,7510.0,60.1147,60.1435,60.1052,60.1147,7510.0
2023-11-22 13:05:00,62.84,62.87,62.82,62.83,8142.0,60.1243,60.153,60.1052,60.1147,8142.0
2023-11-22 13:10:00,62.84,62.84,62.78,62.8,13318.0,60.1243,60.1243,60.0669,60.086,13318.0
2023-11-22 13:15:00,62.8,62.82,62.75,62.79,9645.0,60.086,60.1052,60.0382,60.0765,9645.0
2023-11-22 13:20:00,62.8,62.84,62.8,62.83,14873.0,60.086,60.1243,60.086,60.1147,14873.0
2023-11-22 13:25:00,62.84,62.85,62.81,62.84,6763.0,60.1243,60.1339,60.0956,60.1243,6763.0
2023-11-22 13:30:00,62.84,62.85,62.77,62.79,15099.0,60.1243,60.1339,60.0573,60.0765,15099.0
2023-11-22 13:35:00,62.79,62.8,62.75,62.79,5498.0,60.0765,60.086,60.0382,60.0765,5498.0
2023-11-22 13:40:00,62.79,62.83,62.75,62.77,10275.0,60.0765,60.1147,60.0382,60.0573,10275.0
2023-11-22 13:45:00,62.78,62.82,62.77,62.81,5823.0,60.0669,60.1052,60.0573,60.0956,5823.0
2023-11-22 13:50:00,62.81,62.87,62.79,62.84,7899.0,60.0956,60.153,60.0765,60.1243,7899.0
2023-11-22 13:55:00,62.84,62.87,62.8,62.81,15395.0,60.1243,60.153,60.086,60.0956,15395.0
2023-11-22 14:00:00,62.8,62.86,62.8,62.86,10813.0,60.086,60.1435,60.086,60.1435,10813.0
2023-11-22 14:05:00,62.85,62.9,62.83,62.87,12415.0,60.1339,60.1817,60.1147,60.153,12415.0
2023-11-22 14:10:00,62.89,62.89,62.82,62.84,17043.0,60.1722,60.1722,60.1052,60.1243,17043.0
2023-11-22 14:15:00,62.84,62.93,62.84,62.92,15526.0,60.1243,60.2104,60.1243,60.2009,15526.0
2023-11-22 14:20:00,62.92,62.92,62.88,62.9,11446.0,60.2009,60.2009,60.1626,60.1817,11446.0
2023-11-22 14:25:00,62.91,62.95,62.9,62.91,24513.0,60.1913,60.2296,60.1817,60.1913,24513.0
2023-11-22 14:30:00,62.91,62.94,62.85,62.85,13162.0,60.1913,60.22,60.1339,60.1339,13162.0
2023-11-22 14:35:00,62.87,62.89,62.76,62.77,13048.0,60.153,60.1722,60.0478,60.0573,13048.0
2023-11-22 14:40:00,62.78,62.83,62.73,62.83,17495.0,60.0669,60.1147,60.0191,60.1147,17495.0
2023-11-22 14:45:00,62.82,62.88,62.81,62.88,14768.0,60.1052,60.1626,60.0956,60.1626,14768.0
2023-11-22 14:50:00,62.89,62.95,62.89,62.92,14201.0,60.1722,60.2296,60.1722,60.2009,14201.0
2023-11-22 14:55:00,62.92,62.97,62.9,62.91,21177.0,60.2009,60.2487,60.1817,60.1913,21177.0
2023-11-22 15:00:00,62.91,63.0,62.9,62.99,20503.0,60.1913,60.2774,60.1817,60.2678,20503.0
2023-11-22 15:05:00,62.98,63.0,62.91,62.93,33642.0,60.2583,60.2774,60.1913,60.2104,33642.0
2023-11-22 15:10:00,62.93,62.96,62.91,62.96,15162.0,60.2104,60.2391,60.1913,60.2391,15162.0
2023-11-22 15:15:00,62.96,63.0,62.95,62.99,17377.0,60.2391,60.2774,60.2296,60.2678,17377.0
2023-11-22 15:20:00,62.99,63.02,62.92,62.98,30908.0,60.2678,60.2965,60.2009,60.2583,30908.0
2023-11-22 15:25:00,62.97,63.04,62.96,63.04,16637.0,60.2487,60.3157,60.2391,60.3157,16637.0
2023-11-22 15:30:00,63.04,63.05,63.0,63.01,17810.0,60.3157,60.3252,60.2774,60.287,17810.0
2023-11-22 15:35:00,63.01,63.07,62.99,63.06,26915.0,60.287,60.3444,60.2678,60.3348,26915.0
2023-11-22 15:40:00,63.06,63.1,63.05,63.08,31575.0,60.3348,60.3731,60.3252,60.3539,31575.0
2023-11-22 15:45:00,63.07,63.09,63.0,63.06,69496.0,60.3444,60.3635,60.2774,60.3348,69496.0
2023-11-22 15:50:00,63.05,63.06,62.93,62.98,82147.0,60.3252,60.3348,60.2104,60.2583,82147.0
2023-11-22 15:55:00,62.98,63.07,62.97,62.97,157142.0,60.2583,60.3444,60.2487,60.2487,157142.0
2023-11-24 09:30:00,63.19,63.38,63.14,63.17,37516.0,60.4592,60.641,60.4114,60.4401,37516.0
2023-11-24 09:35:00,63.13,63.4,63.13,63.4,26024.0,60.4018,60.6601,60.4018,60.6601,26024.0
2023-11-24 09:40:00,63.4,63.54,63.38,63.54,38898.0,60.6601,60.7941,60.641,60.7941,38898.0
2023-11-24 09:45:00,63.52,63.55,63.38,63.53,26591.0,60.7749,60.8036,60.641,60.7845,26591.0
2023-11-24 09:50:00,63.55,63.57,63.46,63.54,13121.0,60.8036,60.8228,60.7175,60.7941,13121.0
2023-11-24 09:55:00,63.53,63.67,63.51,63.64,18616.0,60.7845,60.9184,60.7654,60.8897,18616.0
2023-11-24 10:00:00,63.62,63.69,63.59,63.64,17068.0,60.8706,60.9376,60.8419,60.8897,17068.0
2023-11-24 10:05:00,63.65,63.69,63.59,63.62,14651.0,60.8993,60.9376,60.8419,60.8706,14651.0
2023-11-24 10:10:00,63.62,63.66,63.61,63.66,9335.0,60.8706,60.9089,60.861,60.9089,9335.0
2023-11-24 10:15:00,63.66,63.74,63.66,63.71,19416.0,60.9089,60.9854,60.9089,60.9567,19416.0
2023-11-24 10:20:00,63.71,63.8,63.7,63.79,15724.0,60.9567,61.0428,60.9472,61.0333,15724.0
2023-11-24 10:25:00,63.79,63.84,63.77,63.83,12037.0,61.0333,61.0811,61.0141,61.0715,12037.0
2023-11-24 10:30:00,63.85,63.89,63.83,63.85,29235.0,61.0907,61.1289,61.0715,61.0907,29235.0
2023-11-24 10:35:00,63.86,63.92,63.85,63.9,23208.0,61.1002,61.1576,61.0907,61.1385,23208.0
2023-11-24 10:40:00,63.91,63.96,63.9,63.94,18669.0,61.1481,61.1959,61.1385,61.1768,18669.0
2023-11-24 10:45:00,63.95,63.96,63.89,63.89,14915.0,61.1863,61.1959,61.1289,61.1289,14915.0
2023-11-24 10:50:00,63.91,63.93,63.85,63.9,17304.0,61.1481,61.1672,61.0907,61.1385,17304.0
2023-11-24 10:55:00,63.91,63.96,63.88,63.9,22732.0,61.1481,61.1959,61.1194,61.1385,22732.0
2023-11-24 11:00:00,63.9,63.91,63.82,63.86,21931.0,61.1385,61.1481,61.062,61.1002,21931.0
2023-11-24 11:05:00,63.86,63.86,63.81,63.83,10758.0,61.1002,61.1002,61.0524,61.0715,10758.0
2023-11-24 11:10:00,63.83,63.88,63.81,63.86,11932.0,61.0715,61.1194,61.0524,61.1002,11932.0
2023-11-24 11:15:00,63.86,63.88,63.74,63.77,16074.0,61.1002,61.1194,60.9854,61.0141,16074.0
2023-11-24 11:20:00,63.77,63.77,63.66,63.67,19131.0,61.0141,61.0141,60.9089,60.9184,19131.0
2023-11-24 11:25:00,63.67,63.67,63.62,63.65,12075.0,60.9184,60.9184,60.8706,60.8993,12075.0
2023-11-24 11:30:00,63.66,63.69,63.63,63.64,17777.0,60.9089,60.9376,60.8802,60.8897,17777.0
2023-11-24 11:35:00,63.63,63.7,63.59,63.7,16016.0,60.8802,60.9472,60.8419,60.9472,16016.0
2023-11-24 11:40:00,63.71,63.71,63.62,63.63,12102.0,60.9567,60.9567,60.8706,60.8802,12102.0
2023-11-24 11:45:00,63.62,63.67,63.62,63.63,12020.0,60.8706,60.9184,60.8706,60.8802,12020.0
2023-11-24 11:50:00,63.64,63.65,63.59,63.59,15038.0,60.8897,60.8993,60.8419,60.8419,15038.0
2023-11-24 11:55:00,63.59,63.64,63.58,63.63,16358.0,60.8419,60.8897,60.8323,60.8802,16358.0
2023-11-24 12:00:00,63.64,63.7,63.61,63.62,15735.0,60.8897,60.9472,60.861,60.8706,15735.0
2023-11-24 12:05:00,63.62,63.67,63.59,63.63,17008.0,60.8706,60.9184,60.8419,60.8802,17008.0
2023-11-24 12:10:00,63.63,63.67,63.62,63.64,15479.0,60.8802,60.9184,60.8706,60.8897,15479.0
2023-11-24 12:15:00,63.64,63.68,63.63,63.67,24185.0,60.8897,60.928,60.8802,60.9184,24185.0
2023-11-24 12:20:00,63.66,63.68,63.61,63.63,24431.0,60.9089,60.928,60.861,60.8802,24431.0
2023-11-24 12:25:00,63.63,63.69,63.6,63.6,22071.0,60.8802,60.9376,60.8515,60.8515,22071.0
2023-11-24 12:30:00,63.59,63.7,63.59,63.7,14853.0,60.8419,60.9472,60.8419,60.9472,14853.0
2023-11-24 12:35:00,63.71,63.74,63.69,63.74,22008.0,60.9567,60.9854,60.9376,60.9854,22008.0
2023-11-24 12:40:00,63.73,63.73,63.64,63.66,32199.0,60.9759,60.9759,60.8897,60.9089,32199.0
2023-11-24 12:45:00,63.67,63.68,63.61,63.62,27267.0,60.9184,60.928,60.861,60.8706,27267.0
2023-11-24 12:50:00,63.61,63.61,63.47,63.49,42133.0,60.861,60.861,60.7271,60.7462,42133.0
2023-11-24 12:55:00,63.49,63.57,63.44,63.55,76357.0,60.7462,60.8228,60.6984,60.8036,76357.0
2023-11-27 09:30:00,63.28,63.35,62.93,63.08,43179.0,60.5453,60.6123,60.2104,60.3539,43179.0
2023-11-27 09:35:00,63.13,63.31,63.13,63.2,13682.0,60.4018,60.574,60.4018,60.4688,13682.0
2023-11-27 09:40:00,63.19,63.22,63.05,63.11,10572.0,60.4592,60.4879,60.3252,60.3826,10572.0
2023-11-27 09:45:00,63.14,63.27,63.12,63.17,34799.0,60.4114,60.5357,60.3922,60.4401,34799.0
2023-11-27 09:50:00,63.16,63.21,63.05,63.1,14658.0,60.4305,60.4783,60.3252,60.3731,14658.0
2023-11-27 09:55:00,63.11,63.22,63.11,63.17,16880.0,60.3826,60.4879,60.3826,60.4401,16880.0
2023-11-27 10:00:00,63.16,63.18,63.11,63.11,10087.0,60.4305,60.4496,60.3826,60.3826,10087.0
2023-11-27 10:05:00,63.12,63.14,63.07,63.1,25268.0,60.3922,60.4114,60.3444,60.3731,25268.0
2023-11-27 10:10:00,63.11,63.19,63.09,63.18,18432.0,60.3826,60.4592,60.3635,60.4496,18432.0
2023-11-27 10:15:00,63.2,63.2,63.05,63.06,16281.0,60.4688,60.4688,60.3252,60.3348,16281.0
2023-11-27 10:20:00,63.07,63.1,63.04,63.05,10990.0,60.3444,60.3731,60.3157,60.3252,10990.0
2023-11-27 10:25:00,63.06,63.17,63.06,63.1,18183.0,60.3348,60.4401,60.3348,60.3731,18183.0
2023-11-27 10:30:00,63.11,63.13,63.02,63.03,17359.0,60.3826,60.4018,60.2965,60.3061,17359.0
2023-11-27 10:35:00,63.03,63.09,62.99,63.0,26126.0,60.3061,60.3635,60.2678,60.2774,26126.0
2023-11-27 10:40:00,63.0,63.08,62.99,63.07,12233.0,60.2774,60.3539,60.2678,60.3444,12233.0
2023-11-27 10:45:00,63.07,63.08,63.03,63.05,12072.0,60.3444,60.3539,60.3061,60.3252,12072.0
2023-11-27 10:50:00,63.07,63.1,63.0,63.02,22203.0,60.3444,60.3731,60.2774,60.2965,22203.0
2023-11-27 10:55:00,63.03,63.03,62.99,62.99,11585.0,60.3061,60.3061,60.2678,60.2678,11585.0
2023-11-27 11:00:00,62.99,63.0,62.91,62.96,11595.0,60.2678,60.2774,60.1913,60.2391,11595.0
2023-11-27 11:05:00,62.96,63.07,62.95,63.05,17936.0,60.2391,60.3444,60.2296,60.3252,17936.0
2023-11-27 11:10:00,63.06,63.12,63.02,63.02,24825.0,60.3348,60.3922,60.2965,60.2965,24825.0
2023-11-27 11:15:00,63.02,63.05,63.01,63.05,12239.0,60.2965,60.3252,60.287,60.3252,12239.0
2023-11-27 11:20:00,63.06,63.1,63.05,63.05,11945.0,60.3348,60.3731,60.3252,60.3252,11945.0
2023-11-27 11:25:00,63.05,63.15,63.04,63.15,15764.0,60.3252,60.4209,60.3157,60.4209,15764.0
2023-11-27 11:30:00,63.15,63.15,63.05,63.05,11274.0,60.4209,60.4209,60.3252,60.3252,11274.0
2023-11-27 11:35:00,63.06,63.08,63.03,63.04,9425.0,60.3348,60.3539,60.3061,60.3157,9425.0
2023-11-27 11:40:00,63.04,63.05,62.98,62.99,17390.0,60.3157,60.3252,60.2583,60.2678,17390.0
2023-11-27 11:45:00,62.99,62.99,62.94,62.95,9212.0,60.2678,60.2678,60.22,60.2296,9212.0
2023-11-27 11:50:00,62.96,63.01,62.94,63.01,9399.0,60.2391,60.287,60.22,60.287,9399.0
2023-11-27 11:55:00,63.01,63.06,62.93,62.96,49044.0,60.287,60.3348,60.2104,60.2391,49044.0
2023-11-27 12:00:00,62.95,62.96,62.87,62.89,10207.0,60.2296,60.2391,60.153,60.1722,10207.0
2023-11-27 12:05:00,62.86,62.89,62.82,62.82,10074.0,60.1435,60.1722,60.1052,60.1052,10074.0
2023-11-27 12:10:00,62.81,62.87,62.81,62.86,10719.0,60.0956,60.153,60.0956,60.1435,10719.0
2023-11-27 12:15:00,62.86,62.88,62.83,62.86,9295.0,60.1435,60.1626,60.1147,60.1435,9295.0
2023-11-27 12:20:00,62.87,62.91,62.86,62.91,15208.0,60.153,60.1913,60.1435,60.1913,15208.0
2023-11-27 12:25:00,62.89,62.95,62.89,62.95,7968.0,60.1722,60.2296,60.1722,60.2296,7968.0
2023-11-27 12:30:00,62.95,63.01,62.94,63.0,10834.0,60.2296,60.287,60.22,60.2774,10834.0
2023-11-27 12:35:00,63.0,63.03,62.97,63.02,13695.0,60.2774,60.3061,60.2487,60.2965,13695.0
2023-11-27 12:40:00,63.02,63.06,63.0,63.04,8262.0,60.2965,60.3348,60.2774,60.3157,8262.0
2023-11-27 12:45:00,63.04,63.07,62.98,62.99,15508.0,60.3157,60.3444,60.2583,60.2678,15508.0
2023-11-27 12:50:00,63.0,63.01,62.96,62.98,7600.0,60.2774,60.287,60.2391,60.2583,7600.0
2023-11-27 12:55:00,62.98,63.0,62.96,62.96,5516.0,60.2583,60.2774,60.2391,60.2391,5516.0
2023-11-27 13:00:00,62.94,62.95,62.92,62.93,12045.0,60.22,60.2296,60.2009,60.2104,12045.0
2023-11-27 13:05:00,62.94,62.95,62.92,62.93,7685.0,60.22,60.2296,60.2009,60.2104,7685.0
2023-11-27 13:10:00,62.93,62.96,62.9,62.94,12889.0,60.2104,60.2391,60.1817,60.22,12889.0
2023-11-27 13:15:00,62.95,62.99,62.93,62.98,12468.0,60.2296,60.2678,60.2104,60.2583,12468.0
2023-11-27 13:20:00,62.98,63.01,62.97,63.0,9774.0,60.2583,60.287,60.2487,60.2774,9774.0
2023-11-27 13:25:00,63.0,63.03,62.98,62.99,13587.0,60.2774,60.3061,60.2583,60.2678,13587.0
2023-11-27 13:30:00,62.99,63.08,62.99,63.07,10769.0,60.2678,60.3539,60.2678,60.3444,10769.0
2023-11-27 13:35:00,63.06,63.06,63.01,63.01,9822.0,60.3348,60.3348,60.287,60.287,9822.0
2023-11-27 13:40:00,63.01,63.06,63.0,63.05,12894.0,60.287,60.3348,60.2774,60.3252,12894.0
2023-11-27 13:45:00,63.06,63.08,63.05,63.05,10424.0,60.3348,60.3539,60.3252,60.3252,10424.0
2023-11-27 13:50:00,63.05,63.11,63.05,63.08,19308.0,60.3252,60.3826,60.3252,60.3539,19308.0
2023-11-27 13:55:00,63.08,63.12,63.07,63.12,6705.0,60.3539,60.3922,60.3444,60.3922,6705.0
2023-11-27 14:00:00,63.12,63.19,63.12,63.19,13633.0,60.3922,60.4592,60.3922,60.4592,13633.0
2023-11-27 14:05:00,63.19,63.21,63.15,63.16,19543.0,60.4592,60.4783,60.4209,60.4305,19543.0
2023-11-27 14:10:00,63.16,63.18,63.16,63.16,6322.0,60.4305,60.4496,60.4305,60.4305,6322.0
2023-11-27 14:15:00,63.16,63.18,63.04,63.05,40000.0,60.4305,60.4496,60.3157,60.3252,40000.0
2023-11-27 14:20:00,63.05,63.15,63.04,63.12,15891.0,60.3252,60.4209,60.3157,60.3922,15891.0
2023-11-27 14:25:00,63.13,63.16,63.12,63.14,9789.0,60.4018,60.4305,60.3922,60.4114,9789.0
2023-11-27 14:30:00,63.15,63.16,63.13,63.14,9440.0,60.4209,60.4305,60.4018,60.4114,9440.0
2023-11-27 14:35:00,63.14,63.18,63.13,63.15,20455.0,60.4114,60.4496,60.4018,60.4209,20455.0
2023-11-27 14:40:00,63.15,63.19,63.08,63.15,16121.0,60.4209,60.4592,60.3539,60.4209,16121.0
2023-11-27 14:45:00,63.16,63.18,63.13,63.17,11553.0,60.4305,60.4496,60.4018,60.4401,11553.0
2023-11-27 14:50:00,63.17,63.17,63.14,63.15,12975.0,60.4401,60.4401,60.4114,60.4209,12975.0
2023-11-27 14:55:00,63.15,63.16,63.12,63.15,14459.0,60.4209,60.4305,60.3922,60.4209,14459.0
2023-11-27 15:00:00,63.16,63.19,63.15,63.19,19624.0,60.4305,60.4592,60.4209,60.4592,19624.0
2023-11-27 15:05:00,63.19,63.24,63.19,63.22,23954.0,60.4592,60.507,60.4592,60.4879,23954.0
2023-11-27 15:10:00,63.22,63.24,63.18,63.19,20464.0,60.4879,60.507,60.4496,60.4592,20464.0
2023-11-27 15:15:00,63.18,63.25,63.17,63.25,16773.0,60.4496,60.5166,60.4401,60.5166,16773.0
2023-11-27 15:20:00,63.25,63.3,63.24,63.3,15291.0,60.5166,60.5644,60.507,60.5644,15291.0
2023-11-27 15:25:00,63.3,63.31,63.22,63.25,25588.0,60.5644,60.574,60.4879,60.5166,25588.0
2023-11-27 15:30:00,63.25,63.31,63.22,63.23,50970.0,60.5166,60.574,60.4879,60.4975,50970.0
2023-11-27 15:35:00,63.23,63.36,63.23,63.31,37622.0,60.4975,60.6218,60.4975,60.574,37622.0
2023-11-27 15:40:00,63.3,63.34,63.25,63.29,26569.0,60.5644,60.6027,60.5166,60.5549,26569.0
2023-11-27 15:45:00,63.29,63.34,63.27,63.29,54500.0,60.5549,60.6027,60.5357,60.5549,54500.0
2023-11-27 15:50:00,63.29,63.33,63.17,63.18,77013.0,60.5549,60.5931,60.4401,60.4496,77013.0
2023-11-27 15:55:00,63.17,63.24,63.15,63.22,225242.0,60.4401,60.507,60.4209,60.4879,225242.0
2023-11-28 09:30:00,63.18,63.37,63.01,63.05,52046.0,60.4496,60.6314,60.287,60.3252,52046.0
2023-11-28 09:35:00,63.04,63.14,63.01,63.13,18425.0,60.3157,60.4114,60.287,60.4018,18425.0
2023-11-28 09:40:00,63.16,63.28,63.11,63.28,39794.0,60.4305,60.5453,60.3826,60.5453,39794.0
2023-11-28 09:45:00,63.28,63.35,63.11,63.13,49350.0,60.5453,60.6123,60.3826,60.4018,49350.0
2023-11-28 09:50:00,63.14,63.28,63.1,63.28,25939.0,60.4114,60.5453,60.3731,60.5453,25939.0
2023-11-28 09:55:00,63.28,63.33,63.28,63.31,16575.0,60.5453,60.5931,60.5453,60.574,16575.0
2023-11-28 10:00:00,63.31,63.31,63.11,63.17,77013.0,60.574,60.574,60.3826,60.4401,77013.0
2023-11-28 10:05:00,63.16,63.24,63.15,63.21,10467.0,60.4305,60.507,60.4209,60.4783,10467.0
2023-11-28 10:10:00,63.22,63.23,63.17,63.21,14525.0,60.4879,60.4975,60.4401,60.4783,14525.0
2023-11-28 10:15:00,63.21,63.38,63.21,63.38,12851.0,60.4783,60.641,60.4783,60.641,12851.0
2023-11-28 10:20:00,63.39,63.46,63.38,63.43,23459.0,60.6505,60.7175,60.641,60.6888,23459.0
2023-11-28 10:25:00,63.44,63.48,63.41,63.41,14330.0,60.6984,60.7367,60.6697,60.6697,14330.0
2023-11-28 10:30:00,63.4,63.44,63.3,63.32,17826.0,60.6601,60.6984,60.5644,60.5836,17826.0
2023-11-28 10:35:00,63.3,63.3,63.23,63.23,20185.0,60.5644,60.5644,60.4975,60.4975,20185.0
2023-11-28 10:40:00,63.24,63.43,63.23,63.43,16026.0,60.507,60.6888,60.4975,60.6888,16026.0
2023-11-28 10:45:00,63.42,63.45,63.35,63.43,12233.0,60.6793,60.708,60.6123,60.6888,12233.0
2023-11-28 10:50:00,63.41,63.55,63.4,63.54,14978.0,60.6697,60.8036,60.6601,60.7941,14978.0
2023-11-28 10:55:00,63.55,63.62,63.49,63.62,17930.0,60.8036,60.8706,60.7462,60.8706,17930.0
2023-11-28 11:00:00,63.63,63.63,63.5,63.51,13047.0,60.8802,60.8802,60.7558,60.7654,13047.0
2023-11-28 11:05:00,63.5,63.51,63.43,63.48,24435.0,60.7558,60.7654,60.6888,60.7367,24435.0
2023-11-28 11:10:00,63.47,63.48,63.37,63.42,33839.0,60.7271,60.7367,60.6314,60.6793,33839.0
2023-11-28 11:15:00,63.43,63.45,63.4,63.4,9142.0,60.6888,60.708,60.6601,60.6601,9142.0
2023-11-28 11:20:00,63.4,63.4,63.32,63.34,10905.0,60.6601,60.6601,60.5836,60.6027,10905.0
2023-11-28 11:25:00,63.33,63.36,63.3,63.3,7443.0,60.5931,60.6218,60.5644,60.5644,7443.0
2023-11-28 11:30:00,63.32,63.46,63.32,63.46,12101.0,60.5836,60.7175,60.5836,60.7175,12101.0
2023-11-28 11:35:00,63.46,63.51,63.42,63.47,14028.0,60.7175,60.7654,60.6793,60.7271,14028.0
2023-11-28 11:40:00,63.46,63.52,63.45,63.48,13158.0,60.7175,60.7749,60.708,60.7367,13158.0
2023-11-28 11:45:00,63.49,63.53,63.43,63.53,17369.0,60.7462,60.7845,60.6888,60.7845,17369.0
2023-11-28 11:50:00,63.55,63.56,63.51,63.51,7679.0,60.8036,60.8132,60.7654,60.7654,7679.0
2023-11-28 11:55:00,63.51,63.56,63.49,63.55,7644.0,60.7654,60.8132,60.7462,60.8036,7644.0
2023-11-28 12:00:00,63.55,63.56,63.52,63.52,5632.0,60.8036,60.8132,60.7749,60.7749,5632.0
2023-11-28 12:05:00,63.52,63.54,63.45,63.47,16608.0,60.7749,60.7941,60.708,60.7271,16608.0
2023-11-28 12:10:00,63.48,63.52,63.45,63.47,8114.0,60.7367,60.7749,60.708,60.7271,8114.0
2023-11-28 12:15:00,63.47,63.48,63.35,63.37,9742.0,60.7271,60.7367,60.6123,60.6314,9742.0
2023-11-28 12:20:00,63.36,63.41,63.36,63.41,6146.0,60.6218,60.6697,60.6218,60.6697,6146.0
2023-11-28 12:25:00,63.41,63.42,63.36,63.37,10572.0,60.6697,60.6793,60.6218,60.6314,10572.0
2023-11-28 12:30:00,63.37,63.37,63.17,63.17,28467.0,60.6314,60.6314,60.4401,60.4401,28467.0
2023-11-28 12:35:00,63.17,63.23,63.16,63.23,7956.0,60.4401,60.4975,60.4305,60.4975,7956.0
2023-11-28 12:40:00,63.24,63.24,63.2,63.21,8716.0,60.507,60.507,60.4688,60.4783,8716.0
2023-11-28 12:45:00,63.21,63.24,63.17,63.18,10211.0,60.4783,60.507,60.4401,60.4496,10211.0
2023-11-28 12:50:00,63.18,63.19,63.15,63.16,7497.0,60.4496,60.4592,60.4209,60.4305,7497.0
2023-11-28 12:55:00,63.16,63.17,63.1,63.11,16514.0,60.4305,60.4401,60.3731,60.3826,16514.0
2023-11-28 13:00:00,63.1,63.1,62.89,62.96,60629.0,60.3731,60.3731,60.1722,60.2391,60629.0
2023-11-28 13:05:00,62.96,63.01,62.96,63.01,12252.0,60.2391,60.287,60.2391,60.287,12252.0
2023-11-28 13:10:00,63.01,63.07,63.01,63.03,8492.0,60.287,60.3444,60.287,60.3061,8492.0
2023-11-28 13:15:00,63.04,63.12,63.01,63.11,7638.0,60.3157,60.3922,60.287,60.3826,7638.0
2023-11-28 13:20:00,63.12,63.17,63.12,63.17,13644.0,60.3922,60.4401,60.3922,60.4401,13644.0
2023-11-28 13:25:00,63.16,63.3,63.16,63.25,16441.0,60.4305,60.5644,60.4305,60.5166,16441.0
2023-11-28 13:30:00,63.26,63.28,63.21,63.23,5132.0,60.5262,60.5453,60.4783,60.4975,5132.0
2023-11-28 13:35:00,63.22,63.25,63.21,63.25,10887.0,60.4879,60.5166,60.4783,60.5166,10887.0
2023-11-28 13:40:00,63.24,63.25,63.19,63.2,29429.0,60.507,60.5166,60.4592,60.4688,29429.0
2023-11-28 13:45:00,63.19,63.24,63.18,63.2,10633.0,60.4592,60.507,60.4496,60.4688,10633.0
2023-11-28 13:50:00,63.19,63.2,63.15,63.15,10210.0,60.4592,60.4688,60.4209,60.4209,10210.0
2023-11-28 13:55:00,63.14,63.15,63.06,63.08,19341.0,60.4114,60.4209,60.3348,60.3539,19341.0
2023-11-28 14:00:00,63.09,63.11,63.07,63.08,9868.0,60.3635,60.3826,60.3444,60.3539,9868.0
2023-11-28 14:05:00,63.08,63.13,63.07,63.1,19479.0,60.3539,60.4018,60.3444,60.3731,19479.0
2023-11-28 14:10:00,63.1,63.19,63.09,63.19,5717.0,60.3731,60.4592,60.3635,60.4592,5717.0
2023-11-28 14:15:00,63.18,63.19,63.13,63.17,11611.0,60.4496,60.4592,60.4018,60.4401,11611.0
2023-11-28 14:20:00,63.18,63.21,63.13,63.13,13134.0,60.4496,60.4783,60.4018,60.4018,13134.0
2023-11-28 14:25:00,63.13,63.15,63.07,63.08,18304.0,60.4018,60.4209,60.3444,60.3539,18304.0
2023-11-28 14:30:00,63.08,63.12,63.04,63.12,17013.0,60.3539,60.3922,60.3157,60.3922,17013.0
2023-11-28 14:35:00,63.13,63.22,63.12,63.18,9774.0,60.4018,60.4879,60.3922,60.4496,9774.0
2023-11-28 14:40:00,63.19,63.22,63.18,63.2,6711.0,60.4592,60.4879,60.4496,60.4688,6711.0
2023-11-28 14:45:00,63.21,63.24,63.21,63.22,9331.0,60.4783,60.507,60.4783,60.4879,9331.0
2023-11-28 14:50:00,63.23,63.27,63.22,63.26,13895.0,60.4975,60.5357,60.4879,60.5262,13895.0
2023-11-28 14:55:00,63.27,63.27,63.22,63.26,12420.0,60.5357,60.5357,60.4879,60.5262,12420.0
2023-11-28 15:00:00,63.26,63.27,63.22,63.26,11497.0,60.5262,60.5357,60.4879,60.5262,11497.0
2023-11-28 15:05:00,63.25,63.27,63.21,63.21,12415.0,60.5166,60.5357,60.4783,60.4783,12415.0
2023-11-28 15:10:00,63.22,63.27,63.22,63.25,14297.0,60.4879,60.5357,60.4879,60.5166,14297.0
2023-11-28 15:15:00,63.24,63.28,63.23,63.28,20396.0,60.507,60.5453,60.4975,60.5453,20396.0
2023-11-28 15:20:00,63.27,63.29,63.19,63.27,32709.0,60.5357,60.5549,60.4592,60.5357,32709.0
2023-11-28 15:25:00,63.27,63.34,63.23,63.33,22007.0,60.5357,60.6027,60.4975,60.5931,22007.0
2023-11-28 15:30:00,63.33,63.35,63.27,63.29,29516.0,60.5931,60.6123,60.5357,60.5549,29516.0
2023-11-28 15:35:00,63.29,63.29,63.15,63.19,59928.0,60.5549,60.5549,60.4209,60.4592,59928.0
2023-11-28 15:40:00,63.19,63.19,63.09,63.16,30485.0,60.4592,60.4592,60.3635,60.4305,30485.0
2023-11-28 15:45:00,63.16,63.29,63.16,63.28,27082.0,60.4305,60.5549,60.4305,60.5453,27082.0
2023-11-28 15:50:00,63.28,63.34,63.12,63.17,76894.0,60.5453,60.6027,60.3922,60.4401,76894.0
2023-11-28 15:55:00,63.18,63.26,63.17,63.18,173879.0,60.4496,60.5262,60.4401,60.4496,173879.0
2023-11-29 09:30:00,63.47,63.69,63.28,63.69,59015.0,60.7271,60.9376,60.5453,60.9376,59015.0
2023-11-29 09:35:00,63.71,63.72,63.44,63.63,27213.0,60.9567,60.9663,60.6984,60.8802,27213.0
2023-11-29 09:40:00,63.65,63.72,63.61,63.67,20515.0,60.8993,60.9663,60.861,60.9184,20515.0
2023-11-29 09:45:00,63.69,63.71,63.59,63.64,22727.0,60.9376,60.9567,60.8419,60.8897,22727.0
2023-11-29 09:50:00,63.65,63.67,63.55,63.67,43457.0,60.8993,60.9184,60.8036,60.9184,43457.0
2023-11-29 09:55:00,63.67,63.79,63.65,63.76,41470.0,60.9184,61.0333,60.8993,61.0046,41470.0
2023-11-29 10:00:00,63.76,63.76,63.57,63.72,68592.0,61.0046,61.0046,60.8228,60.9663,68592.0
2023-11-29 10:05:00,63.72,63.91,63.66,63.88,165598.0,60.9663,61.1481,60.9089,61.1194,165598.0
2023-11-29 10:10:00,63.86,63.94,63.84,63.94,20157.0,61.1002,61.1768,61.0811,61.1768,20157.0
2023-11-29 10:15:00,63.94,64.0,63.93,64.0,31289.0,61.1768,61.2342,61.1672,61.2342,31289.0
2023-11-29 10:20:00,63.99,64.05,63.96,63.98,26556.0,61.2246,61.282,61.1959,61.2151,26556.0
2023-11-29 10:25:00,63.99,64.02,63.86,64.01,243229.0,61.2246,61.2533,61.1002,61.2438,243229.0
2023-11-29 10:30:00,64.01,64.01,63.89,63.91,79665.0,61.2438,61.2438,61.1289,61.1481,79665.0
2023-11-29 10:35:00,63.91,63.97,63.88,63.89,18510.0,61.1481,61.2055,61.1194,61.1289,18510.0
2023-11-29 10:40:00,63.89,63.89,63.7,63.72,17436.0,61.1289,61.1289,60.9472,60.9663,17436.0
2023-11-29 10:45:00,63.71,63.75,63.63,63.69,35025.0,60.9567,60.995,60.8802,60.9376,35025.0
2023-11-29 10:50:00,63.69,63.79,63.68,63.72,18906.0,60.9376,61.0333,60.928,60.9663,18906.0
2023-11-29 10:55:00,63.72,63.8,63.66,63.77,34155.0,60.9663,61.0428,60.9089,61.0141,34155.0
2023-11-29 11:00:00,63.76,63.82,63.73,63.76,20159.0,61.0046,61.062,60.9759,61.0046,20159.0
2023-11-29 11:05:00,63.76,63.77,63.71,63.74,13639.0,61.0046,61.0141,60.9567,60.9854,13639.0
2023-11-29 11:10:00,63.73,63.76,63.71,63.74,15113.0,60.9759,61.0046,60.9567,60.9854,15113.0
2023-11-29 11:15:00,63.74,63.78,63.69,63.78,16140.0,60.9854,61.0237,60.9376,61.0237,16140.0
2023-11-29 11:20:00,63.79,63.9,63.75,63.89,15718.0,61.0333,61.1385,60.995,61.1289,15718.0
2023-11-29 11:25:00,63.89,63.9,63.77,63.78,14772.0,61.1289,61.1385,61.0141,61.0237,14772.0
2023-11-29 11:30:00,63.77,63.8,63.67,63.68,25522.0,61.0141,61.0428,60.9184,60.928,25522.0
2023-11-29 11:35:00,63.68,63.73,63.66,63.72,16041.0,60.928,60.9759,60.9089,60.9663,16041.0
2023-11-29 11:40:00,63.73,63.74,63.69,63.7,14447.0,60.9759,60.9854,60.9376,60.9472,14447.0
2023-11-29 11:45:00,63.7,63.71,63.65,63.67,15168.0,60.9472,60.9567,60.8993,60.9184,15168.0
2023-11-29 11:50:00,63.66,63.74,63.64,63.71,13978.0,60.9089,60.9854,60.8897,60.9567,13978.0
2023-11-29 11:55:00,63.71,63.72,63.68,63.68,17398.0,60.9567,60.9663,60.928,60.928,17398.0
2023-11-29 12:00:00,63.68,63.75,63.66,63.71,28011.0,60.928,60.995,60.9089,60.9567,28011.0
2023-11-29 12:05:00,63.71,63.77,63.68,63.69,9082.0,60.9567,61.0141,60.928,60.9376,9082.0
2023-11-29 12:10:00,63.68,63.68,63.61,63.63,12822.0,60.928,60.928,60.861,60.8802,12822.0
2023-11-29 12:15:00,63.63,63.66,63.58,63.66,8327.0,60.8802,60.9089,60.8323,60.9089,8327.0
2023-11-29 12:20:00,63.66,63.69,63.63,63.65,16724.0,60.9089,60.9376,60.8802,60.8993,16724.0
2023-11-29 12:25:00,63.66,63.68,63.6,63.63,22097.0,60.9089,60.928,60.8515,60.8802,22097.0
2023-11-29 12:30:00,63.63,63.7,63.63,63.68,12252.0,60.8802,60.9472,60.8802,60.928,12252.0
2023-11-29 12:35:00,63.68,63.72,63.64,63.69,14455.0,60.928,60.9663,60.8897,60.9376,14455.0
2023-11-29 12:40:00,63.69,63.7,63.64,63.66,9044.0,60.9376,60.9472,60.8897,60.9089,9044.0
2023-11-29 12:45:00,63.65,63.69,63.63,63.64,12258.0,60.8993,60.9376,60.8802,60.8897,12258.0
2023-11-29 12:50:00,63.63,63.64,63.58,63.6,21566.0,60.8802,60.8897,60.8323,60.8515,21566.0
2023-11-29 12:55:00,63.59,63.64,63.59,63.63,10259.0,60.8419,60.8897,60.8419,60.8802,10259.0
2023-11-29 13:00:00,63.63,63.69,63.62,63.67,17608.0,60.8802,60.9376,60.8706,60.9184,17608.0
2023-11-29 13:05:00,63.67,63.71,63.66,63.7,10759.0,60.9184,60.9567,60.9089,60.9472,10759.0
2023-11-29 13:10:00,63.69,63.7,63.66,63.67,14369.0,60.9376,60.9472,60.9089,60.9184,14369.0
2023-11-29 13:15:00,63.67,63.69,63.64,63.66,20656.0,60.9184,60.9376,60.8897,60.9089,20656.0
2023-11-29 13:20:00,63.67,63.68,63.65,63.67,17537.0,60.9184,60.928,60.8993,60.9184,17537.0
2023-11-29 13:25:00,63.68,63.74,63.66,63.73,15782.0,60.928,60.9854,60.9089,60.9759,15782.0
2023-11-29 13:30:00,63.73,63.73,63.67,63.7,13414.0,60.9759,60.9759,60.9184,60.9472,13414.0
2023-11-29 13:35:00,63.69,63.71,63.67,63.71,12495.0,60.9376,60.9567,60.9184,60.9567,12495.0
2023-11-29 13:40:00,63.71,63.74,63.69,63.73,12208.0,60.9567,60.9854,60.9376,60.9759,12208.0
2023-11-29 13:45:00,63.73,63.76,63.72,63.76,10806.0,60.9759,61.0046,60.9663,61.0046,10806.0
2023-11-29 13:50:00,63.76,63.78,63.75,63.78,9409.0,61.0046,61.0237,60.995,61.0237,9409.0
2023-11-29 13:55:00,63.77,63.79,63.75,63.78,10132.0,61.0141,61.0333,60.995,61.0237,10132.0
2023-11-29 14:00:00,63.78,63.78,63.74,63.77,13899.0,61.0237,61.0237,60.9854,61.0141,13899.0
2023-11-29 14:05:00,63.77,63.83,63.76,63.82,14518.0,61.0141,61.0715,61.0046,61.062,14518.0
2023-11-29 14:10:00,63.82,63.83,63.76,63.82,38217.0,61.062,61.0715,61.0046,61.062,38217.0
2023-11-29 14:15:00,63.82,63.83,63.76,63.77,28493.0,61.062,61.0715,61.0046,61.0141,28493.0
2023-11-29 14:20:00,63.77,63.82,63.76,63.79,21155.0,61.0141,61.062,61.0046,61.0333,21155.0
2023-11-29 14:25:00,63.79,63.81,63.67,63.67,13805.0,61.0333,61.0524,60.9184,60.9184,13805.0
2023-11-29 14:30:00,63.66,63.66,63.6,63.61,14383.0,60.9089,60.9089,60.8515,60.861,14383.0
2023-11-29 14:35:00,63.6,63.62,63.52,63.53,14906.0,60.8515,60.8706,60.7749,60.7845,14906.0
2023-11-29 14:40:00,63.53,63.56,63.5,63.51,14558.0,60.7845,60.8132,60.7558,60.7654,14558.0
2023-11-29 14:45:00,63.51,63.57,63.5,63.56,19046.0,60.7654,60.8228,60.7558,60.8132,19046.0
2023-11-29 14:50:00,63.55,63.62,63.55,63.58,15817.0,60.8036,60.8706,60.8036,60.8323,15817.0
2023-11-29 14:55:00,63.59,63.63,63.57,63.6,16817.0,60.8419,60.8802,60.8228,60.8515,16817.0
2023-11-29 15:00:00,63.59,63.59,63.52,63.53,23900.0,60.8419,60.8419,60.7749,60.7845,23900.0
2023-11-29 15:05:00,63.53,63.53,63.47,63.52,23024.0,60.7845,60.7845,60.7271,60.7749,23024.0
2023-11-29 15:10:00,63.52,63.53,63.47,63.5,24846.0,60.7749,60.7845,60.7271,60.7558,24846.0
2023-11-29 15:15:00,63.5,63.5,63.44,63.48,32465.0,60.7558,60.7558,60.6984,60.7367,32465.0
2023-11-29 15:20:00,63.48,63.48,63.31,63.32,30753.0,60.7367,60.7367,60.574,60.5836,30753.0
2023-11-29 15:25:00,63.32,63.39,63.31,63.34,22600.0,60.5836,60.6505,60.574,60.6027,22600.0
2023-11-29 15:30:00,63.34,63.43,63.34,63.36,32961.0,60.6027,60.6888,60.6027,60.6218,32961.0
2023-11-29 15:35:00,63.36,63.38,63.3,63.31,35687.0,60.6218,60.641,60.5644,60.574,35687.0
2023-11-29 15:40:00,63.32,63.37,63.28,63.37,46145.0,60.5836,60.6314,60.5453,60.6314,46145.0
2023-11-29 15:45:00,63.37,63.37,63.22,63.29,60316.0,60.6314,60.6314,60.4879,60.5549,60316.0
2023-11-29 15:50:00,63.28,63.29,63.13,63.19,147017.0,60.5453,60.5549,60.4018,60.4592,147017.0
2023-11-29 15:55:00,63.19,63.25,63.16,63.16,332796.0,60.4592,60.5166,60.4305,60.4305,332796.0
2023-11-30 09:30:00,63.33,63.58,63.13,63.23,35279.0,60.5931,60.8323,60.4018,60.4975,35279.0
2023-11-30 09:35:00,63.18,63.22,63.02,63.06,28679.0,60.4496,60.4879,60.2965,60.3348,28679.0
2023-11-30 09:40:00,63.06,63.21,63.02,63.21,40895.0,60.3348,60.4783,60.2965,60.4783,40895.0
2023-11-30 09:45:00,63.2,63.29,63.16,63.26,24410.0,60.4688,60.5549,60.4305,60.5262,24410.0
2023-11-30 09:50:00,63.27,63.56,63.24,63.53,32319.0,60.5357,60.8132,60.507,60.7845,32319.0
2023-11-30 09:55:00,63.55,63.75,63.54,63.71,32247.0,60.8036,60.995,60.7941,60.9567,32247.0
2023-11-30 10:00:00,63.71,63.71,63.57,63.66,32822.0,60.9567,60.9567,60.8228,60.9089,32822.0
2023-11-30 10:05:00,63.65,63.74,63.64,63.68,39399.0,60.8993,60.9854,60.8897,60.928,39399.0
2023-11-30 10:10:00,63.69,63.71,63.66,63.66,37079.0,60.9376,60.9567,60.9089,60.9089,37079.0
2023-11-30 10:15:00,63.65,63.65,63.49,63.49,16295.0,60.8993,60.8993,60.7462,60.7462,16295.0
2023-11-30 10:20:00,63.49,63.58,63.48,63.57,14013.0,60.7462,60.8323,60.7367,60.8228,14013.0
2023-11-30 10:25:00,63.56,63.57,63.49,63.51,26072.0,60.8132,60.8228,60.7462,60.7654,26072.0
2023-11-30 10:30:00,63.52,63.58,63.48,63.54,28394.0,60.7749,60.8323,60.7367,60.7941,28394.0
2023-11-30 10:35:00,63.55,63.55,63.45,63.47,17358.0,60.8036,60.8036,60.708,60.7271,17358.0
2023-11-30 10:40:00,63.48,63.61,63.48,63.61,34875.0,60.7367,60.861,60.7367,60.861,34875.0
2023-11-30 10:45:00,63.61,63.63,63.53,63.57,18696.0,60.861,60.8802,60.7845,60.8228,18696.0
2023-11-30 10:50:00,63.57,63.62,63.54,63.6,19721.0,60.8228,60.8706,60.7941,60.8515,19721.0
2023-11-30 10:55:00,63.62,63.69,63.61,63.69,29740.0,60.8706,60.9376,60.861,60.9376,29740.0
2023-11-30 11:00:00,63.67,63.74,63.64,63.65,19407.0,60.9184,60.9854,60.8897,60.8993,19407.0
2023-11-30 11:05:00,63.63,63.71,63.62,63.65,14148.0,60.8802,60.9567,60.8706,60.8993,14148.0
2023-11-30 11:10:00,63.65,63.69,63.62,63.66,13222.0,60.8993,60.9376,60.8706,60.9089,13222.0
2023-11-30 11:15:00,63.65,63.65,63.48,63.48,16554.0,60.8993,60.8993,60.7367,60.7367,16554.0
2023-11-30 11:20:00,63.48,63.61,63.46,63.6,15868.0,60.7367,60.861,60.7175,60.8515,15868.0
2023-11-30 11:25:00,63.61,63.66,63.58,63.66,23229.0,60.861,60.9089,60.8323,60.9089,23229.0
2023-11-30 11:30:00,63.66,63.72,63.62,63.67,15904.0,60.9089,60.9663,60.8706,60.9184,15904.0
2023-11-30 11:35:00,63.66,63.68,63.57,63.62,35833.0,60.9089,60.928,60.8228,60.8706,35833.0
2023-11-30 11:40:00,63.61,63.62,63.51,63.54,10955.0,60.861,60.8706,60.7654,60.7941,10955.0
2023-11-30 11:45:00,63.55,63.56,63.47,63.54,12437.0,60.8036,60.8132,60.7271,60.7941,12437.0
2023-11-30 11:50:00,63.55,63.58,63.52,63.57,16335.0,60.8036,60.8323,60.7749,60.8228,16335.0
2023-11-30 11:55:00,63.58,63.59,63.53,63.56,7583.0,60.8323,60.8419,60.7845,60.8132,7583.0
2023-11-30 12:00:00,63.57,63.63,63.54,63.62,14044.0,60.8228,60.8802,60.7941,60.8706,14044.0
2023-11-30 12:05:00,63.63,63.64,63.59,63.61,12734.0,60.8802,60.8897,60.8419,60.861,12734.0
2023-11-30 12:10:00,63.62,63.66,63.57,63.59,18122.0,60.8706,60.9089,60.8228,60.8419,18122.0
2023-11-30 12:15:00,63.58,63.58,63.48,63.48,18099.0,60.8323,60.8323,60.7367,60.7367,18099.0
2023-11-30 12:20:00,63.47,63.49,63.42,63.42,9969.0,60.7271,60.7462,60.6793,60.6793,9969.0
2023-11-30 12:25:00,63.41,63.48,63.41,63.48,13865.0,60.6697,60.7367,60.6697,60.7367,13865.0
2023-11-30 12:30:00,63.49,63.53,63.43,63.46,15758.0,60.7462,60.7845,60.6888,60.7175,15758.0
2023-11-30 12:35:00,63.47,63.5,63.45,63.5,11535.0,60.7271,60.7558,60.708,60.7558,11535.0
2023-11-30 12:40:00,63.5,63.55,63.47,63.55,16276.0,60.7558,60.8036,60.7271,60.8036,16276.0
2023-11-30 12:45:00,63.54,63.54,63.46,63.46,16646.0,60.7941,60.7941,60.7175,60.7175,16646.0
2023-11-30 12:50:00,63.45,63.45,63.4,63.42,14378.0,60.708,60.708,60.6601,60.6793,14378.0
2023-11-30 12:55:00,63.41,63.45,63.39,63.4,12378.0,60.6697,60.708,60.6505,60.6601,12378.0
2023-11-30 13:00:00,63.4,63.46,63.38,63.46,14870.0,60.6601,60.7175,60.641,60.7175,14870.0
2023-11-30 13:05:00,63.46,63.49,63.43,63.44,14014.0,60.7175,60.7462,60.6888,60.6984,14014.0
2023-11-30 13:10:00,63.44,63.51,63.44,63.5,12629.0,60.6984,60.7654,60.6984,60.7558,12629.0
2023-11-30 13:15:00,63.51,63.58,63.51,63.54,15671.0,60.7654,60.8323,60.7654,60.7941,15671.0
2023-11-30 13:20:00,63.54,63.59,63.52,63.54,21011.0,60.7941,60.8419,60.7749,60.7941,21011.0
2023-11-30 13:25:00,63.53,63.55,63.46,63.47,17300.0,60.7845,60.8036,60.7175,60.7271,17300.0
2023-11-30 13:30:00,63.47,63.49,63.42,63.49,15342.0,60.7271,60.7462,60.6793,60.7462,15342.0
2023-11-30 13:35:00,63.5,63.5,63.47,63.49,11893.0,60.7558,60.7558,60.7271,60.7462,11893.0
2023-11-30 13:40:00,63.49,63.5,63.45,63.46,11071.0,60.7462,60.7558,60.708,60.7175,11071.0
2023-11-30 13:45:00,63.46,63.47,63.44,63.45,12480.0,60.7175,60.7271,60.6984,60.708,12480.0
2023-11-30 13:50:00,63.45,63.45,63.4,63.42,13397.0,60.708,60.708,60.6601,60.6793,13397.0
2023-11-30 13:55:00,63.42,63.46,63.4,63.46,13778.0,60.6793,60.7175,60.6601,60.7175,13778.0
2023-11-30 14:00:00,63.45,63.51,63.45,63.5,12898.0,60.708,60.7654,60.708,60.7558,12898.0
2023-11-30 14:05:00,63.49,63.52,63.48,63.5,15037.0,60.7462,60.7749,60.7367,60.7558,15037.0
2023-11-30 14:10:00,63.5,63.53,63.46,63.52,17236.0,60.7558,60.7845,60.7175,60.7749,17236.0
2023-11-30 14:15:00,63.51,63.53,63.47,63.52,13636.0,60.7654,60.7845,60.7271,60.7749,13636.0
2023-11-30 14:20:00,63.52,63.53,63.47,63.53,13818.0,60.7749,60.7845,60.7271,60.7845,13818.0
2023-11-30 14:25:00,63.53,63.56,63.52,63.53,11796.0,60.7845,60.8132,60.7749,60.7845,11796.0
2023-11-30 14:30:00,63.54,63.59,63.49,63.58,22196.0,60.7941,60.8419,60.7462,60.8323,22196.0
2023-11-30 14:35:00,63.58,63.58,63.55,63.57,22092.0,60.8323,60.8323,60.8036,60.8228,22092.0
2023-11-30 14:40:00,63.56,63.6,63.54,63.6,17102.0,60.8132,60.8515,60.7941,60.8515,17102.0
2023-11-30 14:45:00,63.6,63.64,63.58,63.62,32707.0,60.8515,60.8897,60.8323,60.8706,32707.0
2023-11-30 14:50:00,63.62,63.66,63.6,63.63,27380.0,60.8706,60.9089,60.8515,60.8802,27380.0
2023-11-30 14:55:00,63.64,63.66,63.63,63.65,44183.0,60.8897,60.9089,60.8802,60.8993,44183.0
2023-11-30 15:00:00,63.66,63.67,63.57,63.61,19829.0,60.9089,60.9184,60.8228,60.861,19829.0
2023-11-30 15:05:00,63.61,63.62,63.56,63.6,34179.0,60.861,60.8706,60.8132,60.8515,34179.0
2023-11-30 15:10:00,63.6,63.63,63.56,63.62,31048.0,60.8515,60.8802,60.8132,60.8706,31048.0
2023-11-30 15:15:00,63.62,63.63,63.58,63.61,24153.0,60.8706,60.8802,60.8323,60.861,24153.0
2023-11-30 15:20:00,63.61,63.64,63.5,63.53,50495.0,60.861,60.8897,60.7558,60.7845,50495.0
2023-11-30 15:25:00,63.53,63.54,63.47,63.49,37099.0,60.7845,60.7941,60.7271,60.7462,37099.0
2023-11-30 15:30:00,63.48,63.57,63.46,63.56,36160.0,60.7367,60.8228,60.7175,60.8132,36160.0
2023-11-30 15:35:00,63.55,63.64,63.55,63.59,69240.0,60.8036,60.8897,60.8036,60.8419,69240.0
2023-11-30 15:40:00,63.59,63.77,63.56,63.76,156399.0,60.8419,61.0141,60.8132,61.0046,156399.0
2023-11-30 15:45:00,63.76,63.76,63.63,63.64,85727.0,61.0046,61.0046,60.8802,60.8897,85727.0
2023-11-30 15:50:00,63.65,63.67,63.44,63.47,173981.0,60.8993,60.9184,60.6984,60.7271,173981.0
2023-11-30 15:55:00,63.47,63.69,63.47,63.64,384209.0,60.7271,60.9376,60.7271,60.8897,384209.0
2023-12-01 09:30:00,63.39,63.55,63.33,63.55,35781.0,60.6505,60.8036,60.5931,60.8036,35781.0
2023-12-01 09:35:00,63.56,63.62,63.44,63.52,24185.0,60.8132,60.8706,60.6984,60.7749,24185.0
2023-12-01 09:40:00,63.52,63.61,63.5,63.52,22066.0,60.7749,60.861,60.7558,60.7749,22066.0
2023-12-01 09:45:00,63.52,63.55,63.34,63.48,42015.0,60.7749,60.8036,60.6027,60.7367,42015.0
2023-12-01 09:50:00,63.48,63.48,63.39,63.45,42035.0,60.7367,60.7367,60.6505,60.708,42035.0
2023-12-01 09:55:00,63.45,63.46,63.36,63.4,29479.0,60.708,60.7175,60.6218,60.6601,29479.0
2023-12-01 10:00:00,63.44,63.57,63.39,63.57,31446.0,60.6984,60.8228,60.6505,60.8228,31446.0
2023-12-01 10:05:00,63.57,63.63,63.49,63.58,38180.0,60.8228,60.8802,60.7462,60.8323,38180.0
2023-12-01 10:10:00,63.58,63.64,63.51,63.55,21304.0,60.8323,60.8897,60.7654,60.8036,21304.0
2023-12-01 10:15:00,63.56,63.59,63.46,63.5,33062.0,60.8132,60.8419,60.7175,60.7558,33062.0
2023-12-01 10:20:00,63.51,63.55,63.46,63.52,35126.0,60.7654,60.8036,60.7175,60.7749,35126.0
2023-12-01 10:25:00,63.52,63.58,63.48,63.54,30457.0,60.7749,60.8323,60.7367,60.7941,30457.0
2023-12-01 10:30:00,63.55,63.58,63.49,63.51,27502.0,60.8036,60.8323,60.7462,60.7654,27502.0
2023-12-01 10:35:00,63.5,63.58,63.49,63.53,22749.0,60.7558,60.8323,60.7462,60.7845,22749.0
2023-12-01 10:40:00,63.53,63.55,63.39,63.4,20782.0,60.7845,60.8036,60.6505,60.6601,20782.0
2023-12-01 10:45:00,63.41,63.45,63.4,63.44,20605.0,60.6697,60.708,60.6601,60.6984,20605.0
2023-12-01 10:50:00,63.44,63.47,63.41,63.46,31986.0,60.6984,60.7271,60.6697,60.7175,31986.0
2023-12-01 10:55:00,63.45,63.46,63.38,63.42,26988.0,60.708,60.7175,60.641,60.6793,26988.0
2023-12-01 11:00:00,63.41,63.41,63.27,63.41,28096.0,60.6697,60.6697,60.5357,60.6697,28096.0
2023-12-01 11:05:00,63.42,63.54,63.37,63.54,16730.0,60.6793,60.7941,60.6314,60.7941,16730.0
2023-12-01 11:10:00,63.55,63.61,63.52,63.57,24948.0,60.8036,60.861,60.7749,60.8228,24948.0
2023-12-01 11:15:00,63.57,63.67,63.55,63.62,29022.0,60.8228,60.9184,60.8036,60.8706,29022.0
2023-12-01 11:20:00,63.62,63.69,63.6,63.64,15245.0,60.8706,60.9376,60.8515,60.8897,15245.0
2023-12-01 11:25:00,63.64,63.7,63.62,63.68,26524.0,60.8897,60.9472,60.8706,60.928,26524.0
2023-12-01 11:30:00,63.69,63.82,63.59,63.79,24092.0,60.9376,61.062,60.8419,61.0333,24092.0
2023-12-01 11:35:00,63.78,63.8,63.71,63.76,41129.0,61.0237,61.0428,60.9567,61.0046,41129.0
2023-12-01 11:40:00,63.75,63.82,63.73,63.82,37688.0,60.995,61.062,60.9759,61.062,37688.0
2023-12-01 11:45:00,63.82,63.89,63.74,63.89,22746.0,61.062,61.1289,60.9854,61.1289,22746.0
2023-12-01 11:50:00,63.89,63.98,63.87,63.92,42476.0,61.1289,61.2151,61.1098,61.1576,42476.0
2023-12-01 11:55:00,63.93,63.99,63.91,63.91,83679.0,61.1672,61.2246,61.1481,61.1481,83679.0
2023-12-01 12:00:00,63.92,63.98,63.83,63.95,104954.0,61.1576,61.2151,61.0715,61.1863,104954.0
2023-12-01 12:05:00,63.93,64.02,63.91,63.98,39206.0,61.1672,61.2533,61.1481,61.2151,39206.0
2023-12-01 12:10:00,63.98,64.07,63.96,64.02,51856.0,61.2151,61.3012,61.1959,61.2533,51856.0
2023-12-01 12:15:00,64.03,64.05,63.96,63.98,39169.0,61.2629,61.282,61.1959,61.2151,39169.0
2023-12-01 12:20:00,63.99,64.11,63.95,64.1,77392.0,61.2246,61.3394,61.1863,61.3299,77392.0
2023-12-01 12:25:00,64.1,64.14,64.06,64.11,17665.0,61.3299,61.3681,61.2916,61.3394,17665.0
2023-12-01 12:30:00,64.11,64.13,64.03,64.03,20512.0,61.3394,61.3586,61.2629,61.2629,20512.0
2023-12-01 12:35:00,64.04,64.11,64.02,64.06,16821.0,61.2725,61.3394,61.2533,61.2916,16821.0
2023-12-01 12:40:00,64.06,64.1,64.03,64.07,13673.0,61.2916,61.3299,61.2629,61.3012,13673.0
2023-12-01 12:45:00,64.06,64.12,64.03,64.12,19785.0,61.2916,61.349,61.2629,61.349,19785.0
2023-12-01 12:50:00,64.11,64.18,64.11,64.15,14468.0,61.3394,61.4064,61.3394,61.3777,14468.0
2023-12-01 12:55:00,64.15,64.16,64.11,64.14,20903.0,61.3777,61.3873,61.3394,61.3681,20903.0
2023-12-01 13:00:00,64.15,64.17,64.12,64.15,21188.0,61.3777,61.3968,61.349,61.3777,21188.0
2023-12-01 13:05:00,64.15,64.15,64.03,64.07,28704.0,61.3777,61.3777,61.2629,61.3012,28704.0
2023-12-01 13:10:00,64.06,64.08,63.95,63.96,15286.0,61.2916,61.3107,61.1863,61.1959,15286.0
2023-12-01 13:15:00,63.93,63.99,63.91,63.99,14450.0,61.1672,61.2246,61.1481,61.2246,14450.0
2023-12-01 13:20:00,63.99,64.04,63.96,64.02,20252.0,61.2246,61.2725,61.1959,61.2533,20252.0
2023-12-01 13:25:00,64.02,64.02,63.89,63.91,17703.0,61.2533,61.2533,61.1289,61.1481,17703.0
2023-12-01 13:30:00,63.91,63.94,63.88,63.94,13058.0,61.1481,61.1768,61.1194,61.1768,13058.0
2023-12-01 13:35:00,63.93,63.93,63.86,63.88,13253.0,61.1672,61.1672,61.1002,61.1194,13253.0
2023-12-01 13:40:00,63.88,63.91,63.84,63.9,15462.0,61.1194,61.1481,61.0811,61.1385,15462.0
2023-12-01 13:45:00,63.9,63.9,63.83,63.84,13350.0,61.1385,61.1385,61.0715,61.0811,13350.0
2023-12-01 13:50:00,63.84,63.86,63.8,63.81,14101.0,61.0811,61.1002,61.0428,61.0524,14101.0
2023-12-01 13:55:00,63.81,63.9,63.81,63.84,13449.0,61.0524,61.1385,61.0524,61.0811,13449.0
2023-12-01 14:00:00,63.84,63.94,63.83,63.93,17475.0,61.0811,61.1768,61.0715,61.1672,17475.0
2023-12-01 14:05:00,63.93,64.0,63.9,63.91,21505.0,61.1672,61.2342,61.1385,61.1481,21505.0
2023-12-01 14:10:00,63.91,63.99,63.88,63.92,17207.0,61.1481,61.2246,61.1194,61.1576,17207.0
2023-12-01 14:15:00,63.91,63.92,63.84,63.85,18532.0,61.1481,61.1576,61.0811,61.0907,18532.0
2023-12-01 14:20:00,63.83,63.86,63.8,63.8,17557.0,61.0715,61.1002,61.0428,61.0428,17557.0
2023-12-01 14:25:00,63.81,63.84,63.78,63.83,22602.0,61.0524,61.0811,61.0237,61.0715,22602.0
2023-12-01 14:30:00,63.84,63.87,63.82,63.84,13704.0,61.0811,61.1098,61.062,61.0811,13704.0
2023-12-01 14:35:00,63.84,63.86,63.81,63.85,15098.0,61.0811,61.1002,61.0524,61.0907,15098.0
2023-12-01 14:40:00,63.86,63.89,63.85,63.88,15854.0,61.1002,61.1289,61.0907,61.1194,15854.0
2023-12-01 14:45:00,63.87,63.91,63.87,63.9,22900.0,61.1098,61.1481,61.1098,61.1385,22900.0
2023-12-01 14:50:00,63.9,63.95,63.9,63.95,16505.0,61.1385,61.1863,61.1385,61.1863,16505.0
2023-12-01 14:55:00,63.95,63.98,63.92,63.98,18622.0,61.1863,61.2151,61.1576,61.2151,18622.0
2023-12-01 15:00:00,63.97,64.0,63.93,63.95,18938.0,61.2055,61.2342,61.1672,61.1863,18938.0
2023-12-01 15:05:00,63.94,63.94,63.86,63.89,27440.0,61.1768,61.1768,61.1002,61.1289,27440.0
2023-12-01 15:10:00,63.9,63.94,63.86,63.92,20130.0,61.1385,61.1768,61.1002,61.1576,20130.0
2023-12-01 15:15:00,63.91,63.92,63.89,63.9,16043.0,61.1481,61.1576,61.1289,61.1385,16043.0
2023-12-01 15:20:00,63.9,63.9,63.83,63.85,27456.0,61.1385,61.1385,61.0715,61.0907,27456.0
2023-12-01 15:25:00,63.85,63.91,63.84,63.9,28466.0,61.0907,61.1481,61.0811,61.1385,28466.0
2023-12-01 15:30:00,63.89,63.93,63.86,63.9,54917.0,61.1289,61.1672,61.1002,61.1385,54917.0
2023-12-01 15:35:00,63.9,63.98,63.85,63.86,47422.0,61.1385,61.2151,61.0907,61.1002,47422.0
2023-12-01 15:40:00,63.85,63.95,63.83,63.89,51532.0,61.0907,61.1863,61.0715,61.1289,51532.0
2023-12-01 15:45:00,63.89,63.89,63.78,63.83,71757.0,61.1289,61.1289,61.0237,61.0715,71757.0
2023-12-01 15:50:00,63.82,63.9,63.77,63.78,130681.0,61.062,61.1385,61.0141,61.0237,130681.0
2023-12-01 15:55:00,63.78,63.85,63.72,63.76,321797.0,61.0237,61.0907,60.9663,61.0046,321797.0
2023-12-04 09:30:00,63.33,63.75,63.07,63.75,79865.0,60.5931,60.995,60.3444,60.995,79865.0
2023-12-04 09:35:00,63.73,63.92,63.73,63.78,20457.0,60.9759,61.1576,60.9759,61.0237,20457.0
2023-12-04 09:40:00,63.8,64.1,63.79,64.08,24314.0,61.0428,61.3299,61.0333,61.3107,24314.0
2023-12-04 09:45:00,64.1,64.31,64.1,64.23,21051.0,61.3299,61.5308,61.3299,61.4542,21051.0
2023-12-04 09:50:00,64.23,64.28,64.09,64.1,25830.0,61.4542,61.5021,61.3203,61.3299,25830.0
2023-12-04 09:55:00,64.11,64.11,63.94,63.98,49099.0,61.3394,61.3394,61.1768,61.2151,49099.0
2023-12-04 10:00:00,63.99,63.99,63.89,63.92,38984.0,61.2246,61.2246,61.1289,61.1576,38984.0
2023-12-04 10:05:00,63.92,64.21,63.88,64.21,41214.0,61.1576,61.4351,61.1194,61.4351,41214.0
2023-12-04 10:10:00,64.23,64.29,64.14,64.2,20647.0,61.4542,61.5117,61.3681,61.4255,20647.0
2023-12-04 10:15:00,64.2,64.35,64.18,64.29,72261.0,61.4255,61.5691,61.4064,61.5117,72261.0
2023-12-04 10:20:00,64.28,64.35,64.24,64.31,21698.0,61.5021,61.5691,61.4638,61.5308,21698.0
2023-12-04 10:25:00,64.33,64.42,64.3,64.38,31394.0,61.5499,61.636,61.5212,61.5978,31394.0
2023-12-04 10:30:00,64.4,64.46,64.34,64.39,29021.0,61.6169,61.6743,61.5595,61.6073,29021.0
2023-12-04 10:35:00,64.4,64.43,64.33,64.39,19528.0,61.6169,61.6456,61.5499,61.6073,19528.0
2023-12-04 10:40:00,64.41,64.42,64.16,64.19,69293.0,61.6265,61.636,61.3873,61.416,69293.0
2023-12-04 10:45:00,64.2,64.26,64.18,64.24,26754.0,61.4255,61.483,61.4064,61.4638,26754.0
2023-12-04 10:50:00,64.23,64.29,64.19,64.27,17755.0,61.4542,61.5117,61.416,61.4925,17755.0
2023-12-04 10:55:00,64.28,64.32,64.19,64.27,16160.0,61.5021,61.5404,61.416,61.4925,16160.0
2023-12-04 11:00:00,64.26,64.32,64.19,64.3,20238.0,61.483,61.5404,61.416,61.5212,20238.0
2023-12-04 11:05:00,64.31,64.42,64.3,64.42,17717.0,61.5308,61.636,61.5212,61.636,17717.0
2023-12-04 11:10:00,64.42,64.42,64.31,64.34,13232.0,61.636,61.636,61.5308,61.5595,13232.0
2023-12-04 11:15:00,64.36,64.42,64.31,64.33,22567.0,61.5786,61.636,61.5308,61.5499,22567.0
2023-12-04 11:20:00,64.32,64.37,64.3,64.31,28711.0,61.5404,61.5882,61.5212,61.5308,28711.0
2023-12-04 11:25:00,64.31,64.33,64.25,64.28,17249.0,61.5308,61.5499,61.4734,61.5021,17249.0
2023-12-04 11:30:00,64.28,64.33,64.25,64.28,24178.0,61.5021,61.5499,61.4734,61.5021,24178.0
2023-12-04 11:35:00,64.28,64.32,64.25,64.3,26205.0,61.5021,61.5404,61.4734,61.5212,26205.0
2023-12-04 11:40:00,64.3,64.38,64.26,64.31,47952.0,61.5212,61.5978,61.483,61.5308,47952.0
2023-12-04 11:45:00,64.32,64.37,64.3,64.31,21883.0,61.5404,61.5882,61.5212,61.5308,21883.0
2023-12-04 11:50:00,64.3,64.36,64.26,64.27,24594.0,61.5212,61.5786,61.483,61.4925,24594.0
2023-12-04 11:55:00,64.27,64.28,64.2,64.25,19826.0,61.4925,61.5021,61.4255,61.4734,19826.0
2023-12-04 12:00:00,64.24,64.29,64.2,64.28,15716.0,61.4638,61.5117,61.4255,61.5021,15716.0
2023-12-04 12:05:00,64.28,64.35,64.27,64.34,12334.0,61.5021,61.5691,61.4925,61.5595,12334.0
2023-12-04 12:10:00,64.34,64.38,64.29,64.38,31255.0,61.5595,61.5978,61.5117,61.5978,31255.0
2023-12-04 12:15:00,64.38,64.47,64.37,64.42,43725.0,61.5978,61.6839,61.5882,61.636,43725.0
2023-12-04 12:20:00,64.43,64.47,64.37,64.42,60863.0,61.6456,61.6839,61.5882,61.636,60863.0
2023-12-04 12:25:00,64.42,64.55,64.41,64.54,40327.0,61.636,61.7604,61.6265,61.7508,40327.0
2023-12-04 12:30:00,64.53,64.54,64.45,64.48,26562.0,61.7413,61.7508,61.6647,61.6934,26562.0
2023-12-04 12:35:00,64.48,64.5,64.41,64.45,54383.0,61.6934,61.7126,61.6265,61.6647,54383.0
2023-12-04 12:40:00,64.45,64.47,64.42,64.43,17585.0,61.6647,61.6839,61.636,61.6456,17585.0
2023-12-04 12:45:00,64.42,64.45,64.31,64.33,20836.0,61.636,61.6647,61.5308,61.5499,20836.0
2023-12-04 12:50:00,64.34,64.36,64.32,64.34,10268.0,61.5595,61.5786,61.5404,61.5595,10268.0
2023-12-04 12:55:00,64.34,64.4,64.34,64.36,12402.0,61.5595,61.6169,61.5595,61.5786,12402.0
2023-12-04 13:00:00,64.35,64.36,64.33,64.36,17540.0,61.5691,61.5786,61.5499,61.5786,17540.0
2023-12-04 13:05:00,64.36,64.38,64.35,64.36,20261.0,61.5786,61.5978,61.5691,61.5786,20261.0
2023-12-04 13:10:00,64.37,64.37,64.31,64.35,40616.0,61.5882,61.5882,61.5308,61.5691,40616.0
2023-12-04 13:15:00,64.36,64.47,64.35,64.45,15244.0,61.5786,61.6839,61.5691,61.6647,15244.0
2023-12-04 13:20:00,64.45,64.49,64.39,64.47,14640.0,61.6647,61.703,61.6073,61.6839,14640.0
2023-12-04 13:25:00,64.47,64.54,64.47,64.53,23338.0,61.6839,61.7508,61.6839,61.7413,23338.0
2023-12-04 13:30:00,64.53,64.57,64.49,64.51,66369.0,61.7413,61.7796,61.703,61.7221,66369.0
2023-12-04 13:35:00,64.51,64.53,64.43,64.45,18723.0,61.7221,61.7413,61.6456,61.6647,18723.0
2023-12-04 13:40:00,64.44,64.47,64.4,64.47,9207.0,61.6552,61.6839,61.6169,61.6839,9207.0
2023-12-04 13:45:00,64.47,64.53,64.45,64.52,13192.0,61.6839,61.7413,61.6647,61.7317,13192.0
2023-12-04 13:50:00,64.52,64.57,64.49,64.5,19457.0,61.7317,61.7796,61.703,61.7126,19457.0
2023-12-04 13:55:00,64.5,64.52,64.44,64.52,19583.0,61.7126,61.7317,61.6552,61.7317,19583.0
2023-12-04 14:00:00,64.52,64.56,64.5,64.5,13855.0,61.7317,61.77,61.7126,61.7126,13855.0
2023-12-04 14:05:00,64.5,64.53,64.48,64.52,22678.0,61.7126,61.7413,61.6934,61.7317,22678.0
2023-12-04 14:10:00,64.52,64.57,64.5,64.51,35268.0,61.7317,61.7796,61.7126,61.7221,35268.0
2023-12-04 14:15:00,64.51,64.52,64.46,64.47,14898.0,61.7221,61.7317,61.6743,61.6839,14898.0
2023-12-04 14:20:00,64.47,64.47,64.39,64.42,13023.0,61.6839,61.6839,61.6073,61.636,13023.0
2023-12-04 14:25:00,64.43,64.45,64.41,64.45,13706.0,61.6456,61.6647,61.6265,61.6647,13706.0
2023-12-04 14:30:00,64.45,64.5,64.39,64.42,39672.0,61.6647,61.7126,61.6073,61.636,39672.0
2023-12-04 14:35:00,64.44,64.47,64.42,64.44,10121.0,61.6552,61.6839,61.636,61.6552,10121.0
2023-12-04 14:40:00,64.43,64.54,64.42,64.53,14630.0,61.6456,61.7508,61.636,61.7413,14630.0
2023-12-04 14:45:00,64.54,64.54,64.47,64.48,26156.0,61.7508,61.7508,61.6839,61.6934,26156.0
2023-12-04 14:50:00,64.49,64.52,64.47,64.48,17759.0,61.703,61.7317,61.6839,61.6934,17759.0
2023-12-04 14:55:00,64.48,64.48,64.41,64.42,18313.0,61.6934,61.6934,61.6265,61.636,18313.0
2023-12-04 15:00:00,64.42,64.48,64.42,64.46,19026.0,61.636,61.6934,61.636,61.6743,19026.0
2023-12-04 15:05:00,64.46,64.46,64.41,64.45,26375.0,61.6743,61.6743,61.6265,61.6647,26375.0
2023-12-04 15:10:00,64.45,64.49,64.45,64.48,20028.0,61.6647,61.703,61.6647,61.6934,20028.0
2023-12-04 15:15:00,64.49,64.5,64.43,64.45,20094.0,61.703,61.7126,61.6456,61.6647,20094.0
2023-12-04 15:20:00,64.45,64.46,64.42,64.43,26893.0,61.6647,61.6743,61.636,61.6456,26893.0
2023-12-04 15:25:00,64.43,64.44,64.4,64.43,34169.0,61.6456,61.6552,61.6169,61.6456,34169.0
2023-12-04 15:30:00,64.44,64.44,64.32,64.38,30522.0,61.6552,61.6552,61.5404,61.5978,30522.0
2023-12-04 15:35:00,64.37,64.38,64.31,64.36,36905.0,61.5882,61.5978,61.5308,61.5786,36905.0
2023-12-04 15:40:00,64.35,64.41,64.33,64.39,42243.0,61.5691,61.6265,61.5499,61.6073,42243.0
2023-12-04 15:45:00,64.39,64.5,64.34,64.5,85375.0,61.6073,61.7126,61.5595,61.7126,85375.0
2023-12-04 15:50:00,64.5,64.53,64.44,64.45,78514.0,61.7126,61.7413,61.6552,61.6647,78514.0
2023-12-04 15:55:00,64.45,64.56,64.42,64.55,234175.0,61.6647,61.77,61.636,61.7604,234175.0
2023-12-05 09:30:00,64.13,64.26,64.08,64.2,34059.0,61.3586,61.483,61.3107,61.4255,34059.0
2023-12-05 09:35:00,64.2,64.28,63.88,64.02,29630.0,61.4255,61.5021,61.1194,61.2533,29630.0
2023-12-05 09:40:00,64.03,64.06,63.86,63.86,44638.0,61.2629,61.2916,61.1002,61.1002,44638.0
2023-12-05 09:45:00,63.87,64.2,63.87,64.13,34774.0,61.1098,61.4255,61.1098,61.3586,34774.0
2023-12-05 09:50:00,64.11,64.28,64.05,64.28,14309.0,61.3394,61.5021,61.282,61.5021,14309.0
2023-12-05 09:55:00,64.27,64.27,64.02,64.06,27063.0,61.4925,61.4925,61.2533,61.2916,27063.0
2023-12-05 10:00:00,64.1,64.3,64.1,64.23,27750.0,61.3299,61.5212,61.3299,61.4542,27750.0
2023-12-05 10:05:00,64.21,64.24,64.14,64.17,22359.0,61.4351,61.4638,61.3681,61.3968,22359.0
2023-12-05 10:10:00,64.17,64.18,64.03,64.06,21599.0,61.3968,61.4064,61.2629,61.2916,21599.0
2023-12-05 10:15:00,64.05,64.05,63.91,63.91,31739.0,61.282,61.282,61.1481,61.1481,31739.0
2023-12-05 10:20:00,63.91,64.06,63.87,64.06,25814.0,61.1481,61.2916,61.1098,61.2916,25814.0
2023-12-05 10:25:00,64.07,64.12,63.99,64.12,24676.0,61.3012,61.349,61.2246,61.349,24676.0
2023-12-05 10:30:00,64.14,64.17,63.97,63.98,18576.0,61.3681,61.3968,61.2055,61.2151,18576.0
2023-12-05 10:35:00,63.97,64.02,63.91,63.99,15411.0,61.2055,61.2533,61.1481,61.2246,15411.0
2023-12-05 10:40:00,63.99,64.08,63.97,64.08,25646.0,61.2246,61.3107,61.2055,61.3107,25646.0
2023-12-05 10:45:00,64.08,64.1,63.98,64.02,19739.0,61.3107,61.3299,61.2151,61.2533,19739.0
2023-12-05 10:50:00,64.01,64.01,63.91,63.91,36752.0,61.2438,61.2438,61.1481,61.1481,36752.0
2023-12-05 10:55:00,63.92,64.07,63.89,64.03,27269.0,61.1576,61.3012,61.1289,61.2629,27269.0
2023-12-05 11:00:00,64.03,64.16,64.03,64.16,21237.0,61.2629,61.3873,61.2629,61.3873,21237.0
2023-12-05 11:05:00,64.16,64.2,64.12,64.16,14718.0,61.3873,61.4255,61.349,61.3873,14718.0
2023-12-05 11:10:00,64.15,64.25,64.14,64.18,16438.0,61.3777,61.4734,61.3681,61.4064,16438.0
2023-12-05 11:15:00,64.17,64.19,64.06,64.06,27924.0,61.3968,61.416,61.2916,61.2916,27924.0
2023-12-05 11:20:00,64.07,64.16,64.07,64.09,16417.0,61.3012,61.3873,61.3012,61.3203,16417.0
2023-12-05 11:25:00,64.07,64.25,64.06,64.23,16713.0,61.3012,61.4734,61.2916,61.4542,16713.0
2023-12-05 11:30:00,64.21,64.26,64.21,64.24,15873.0,61.4351,61.483,61.4351,61.4638,15873.0
2023-12-05 11:35:00,64.23,64.31,64.22,64.24,20180.0,61.4542,61.5308,61.4447,61.4638,20180.0
2023-12-05 11:40:00,64.23,64.27,64.18,64.25,16806.0,61.4542,61.4925,61.4064,61.4734,16806.0
2023-12-05 11:45:00,64.24,64.25,64.11,64.12,13322.0,61.4638,61.4734,61.3394,61.349,13322.0
2023-12-05 11:50:00,64.12,64.17,64.09,64.12,15924.0,61.349,61.3968,61.3203,61.349,15924.0
2023-12-05 11:55:00,64.12,64.16,64.07,64.12,22340.0,61.349,61.3873,61.3012,61.349,22340.0
2023-12-05 12:00:00,64.12,64.18,64.09,64.14,19893.0,61.349,61.4064,61.3203,61.3681,19893.0
2023-12-05 12:05:00,64.15,64.21,64.12,64.14,11840.0,61.3777,61.4351,61.349,61.3681,11840.0
2023-12-05 12:10:00,64.14,64.2,64.12,64.15,21934.0,61.3681,61.4255,61.349,61.3777,21934.0
2023-12-05 12:15:00,64.16,64.16,64.09,64.09,17268.0,61.3873,61.3873,61.3203,61.3203,17268.0
2023-12-05 12:20:00,64.09,64.12,64.04,64.08,14664.0,61.3203,61.349,61.2725,61.3107,14664.0
2023-12-05 12:25:00,64.08,64.17,64.06,64.17,18580.0,61.3107,61.3968,61.2916,61.3968,18580.0
2023-12-05 12:30:00,64.17,64.17,64.09,64.13,10913.0,61.3968,61.3968,61.3203,61.3586,10913.0
2023-12-05 12:35:00,64.13,64.18,64.13,64.17,9246.0,61.3586,61.4064,61.3586,61.3968,9246.0
2023-12-05 12:40:00,64.17,64.18,64.1,64.14,13723.0,61.3968,61.4064,61.3299,61.3681,13723.0
2023-12-05 12:45:00,64.13,64.19,64.12,64.14,13559.0,61.3586,61.416,61.349,61.3681,13559.0
2023-12-05 12:50:00,64.12,64.18,64.08,64.18,9305.0,61.349,61.4064,61.3107,61.4064,9305.0
2023-12-05 12:55:00,64.18,64.28,64.18,64.27,11809.0,61.4064,61.5021,61.4064,61.4925,11809.0
2023-12-05 13:00:00,64.26,64.28,64.22,64.26,20754.0,61.483,61.5021,61.4447,61.483,20754.0
2023-12-05 13:05:00,64.26,64.26,64.17,64.2,10310.0,61.483,61.483,61.3968,61.4255,10310.0
2023-12-05 13:10:00,64.2,64.24,64.16,64.2,9860.0,61.4255,61.4638,61.3873,61.4255,9860.0
2023-12-05 13:15:00,64.2,64.28,64.19,64.28,13070.0,61.4255,61.5021,61.416,61.5021,13070.0
2023-12-05 13:20:00,64.28,64.29,64.24,64.28,11708.0,61.5021,61.5117,61.4638,61.5021,11708.0
2023-12-05 13:25:00,64.28,64.33,64.28,64.32,9420.0,61.5021,61.5499,61.5021,61.5404,9420.0
2023-12-05 13:30:00,64.32,64.33,64.28,64.31,20006.0,61.5404,61.5499,61.5021,61.5308,20006.0
2023-12-05 13:35:00,64.32,64.37,64.31,64.37,10840.0,61.5404,61.5882,61.5308,61.5882,10840.0
2023-12-05 13:40:00,64.36,64.4,64.29,64.34,17459.0,61.5786,61.6169,61.5117,61.5595,17459.0
2023-12-05 13:45:00,64.34,64.39,64.3,64.32,17190.0,61.5595,61.6073,61.5212,61.5404,17190.0
2023-12-05 13:50:00,64.31,64.32,64.27,64.31,13097.0,61.5308,61.5404,61.4925,61.5308,13097.0
2023-12-05 13:55:00,64.32,64.34,64.31,64.32,10232.0,61.5404,61.5595,61.5308,61.5404,10232.0
2023-12-05 14:00:00,64.33,64.34,64.32,64.33,7381.0,61.5499,61.5595,61.5404,61.5499,7381.0
2023-12-05 14:05:00,64.33,64.39,64.31,64.37,9267.0,61.5499,61.6073,61.5308,61.5882,9267.0
2023-12-05 14:10:00,64.38,64.44,64.37,64.4,15783.0,61.5978,61.6552,61.5882,61.6169,15783.0
2023-12-05 14:15:00,64.41,64.41,64.34,64.34,5447.0,61.6265,61.6265,61.5595,61.5595,5447.0
2023-12-05 14:20:00,64.34,64.35,64.3,64.31,6112.0,61.5595,61.5691,61.5212,61.5308,6112.0
2023-12-05 14:25:00,64.3,64.35,64.28,64.34,12952.0,61.5212,61.5691,61.5021,61.5595,12952.0
2023-12-05 14:30:00,64.34,64.38,64.31,64.33,11476.0,61.5595,61.5978,61.5308,61.5499,11476.0
2023-12-05 14:35:00,64.34,64.38,64.33,64.35,11738.0,61.5595,61.5978,61.5499,61.5691,11738.0
2023-12-05 14:40:00,64.34,64.38,64.33,64.36,18527.0,61.5595,61.5978,61.5499,61.5786,18527.0
2023-12-05 14:45:00,64.37,64.37,64.33,64.34,6500.0,61.5882,61.5882,61.5499,61.5595,6500.0
2023-12-05 14:50:00,64.35,64.41,64.34,64.39,11665.0,61.5691,61.6265,61.5595,61.6073,11665.0
2023-12-05 14:55:00,64.39,64.41,64.34,64.35,19285.0,61.6073,61.6265,61.5595,61.5691,19285.0
2023-12-05 15:00:00,64.34,64.39,64.29,64.36,14281.0,61.5595,61.6073,61.5117,61.5786,14281.0
2023-12-05 15:05:00,64.36,64.38,64.34,64.34,13399.0,61.5786,61.5978,61.5595,61.5595,13399.0
2023-12-05 15:10:00,64.35,64.37,64.27,64.29,17730.0,61.5691,61.5882,61.4925,61.5117,17730.0
2023-12-05 15:15:00,64.28,64.33,64.25,64.32,33060.0,61.5021,61.5499,61.4734,61.5404,33060.0
2023-12-05 15:20:00,64.32,64.34,64.28,64.29,19509.0,61.5404,61.5595,61.5021,61.5117,19509.0
2023-12-05 15:25:00,64.28,64.28,64.2,64.21,10334.0,61.5021,61.5021,61.4255,61.4351,10334.0
2023-12-05 15:30:00,64.2,64.21,64.18,64.19,22062.0,61.4255,61.4351,61.4064,61.416,22062.0
2023-12-05 15:35:00,64.19,64.19,64.09,64.11,29886.0,61.416,61.416,61.3203,61.3394,29886.0
2023-12-05 15:40:00,64.1,64.11,64.03,64.06,36344.0,61.3299,61.3394,61.2629,61.2916,36344.0
2023-12-05 15:45:00,64.05,64.05,63.97,64.0,34009.0,61.282,61.282,61.2055,61.2342,34009.0
2023-12-05 15:50:00,63.99,64.02,63.92,63.94,56744.0,61.2246,61.2533,61.1576,61.1768,56744.0
2023-12-05 15:55:00,63.96,64.01,63.91,63.98,176170.0,61.1959,61.2438,61.1481,61.2151,176170.0
2023-12-06 09:30:00,64.25,64.68,64.1,64.65,51115.0,61.4734,61.8848,61.3299,61.8561,51115.0
2023-12-06 09:35:00,64.64,64.68,64.39,64.63,19451.0,61.8465,61.8848,61.6073,61.837,19451.0
2023-12-06 09:40:00,64.64,64.69,64.55,64.68,19943.0,61.8465,61.8944,61.7604,61.8848,19943.0
2023-12-06 09:45:00,64.7,64.91,64.69,64.82,60623.0,61.9039,62.1049,61.8944,62.0187,60623.0
2023-12-06 09:50:00,64.8,64.82,64.56,64.58,20985.0,61.9996,62.0187,61.77,61.7891,20985.0
2023-12-06 09:55:00,64.56,64.74,64.55,64.73,12699.0,61.77,61.9422,61.7604,61.9326,12699.0
2023-12-06 10:00:00,64.76,64.79,64.7,64.73,25513.0,61.9613,61.99,61.9039,61.9326,25513.0
2023-12-06 10:05:00,64.75,64.81,64.7,64.73,27907.0,61.9518,62.0092,61.9039,61.9326,27907.0
2023-12-06 10:10:00,64.74,64.75,64.68,64.71,13689.0,61.9422,61.9518,61.8848,61.9135,13689.0
2023-12-06 10:15:00,64.7,64.71,64.62,64.64,16126.0,61.9039,61.9135,61.8274,61.8465,16126.0
2023-12-06 10:20:00,64.64,64.68,64.5,64.56,34035.0,61.8465,61.8848,61.7126,61.77,34035.0
2023-12-06 10:25:00,64.56,64.68,64.56,64.65,28703.0,61.77,61.8848,61.77,61.8561,28703.0
2023-12-06 10:30:00,64.64,64.65,64.4,64.5,23543.0,61.8465,61.8561,61.6169,61.7126,23543.0
2023-12-06 10:35:00,64.49,64.5,64.43,64.49,19510.0,61.703,61.7126,61.6456,61.703,19510.0
2023-12-06 10:40:00,64.49,64.54,64.42,64.42,14274.0,61.703,61.7508,61.636,61.636,14274.0
2023-12-06 10:45:00,64.42,64.42,64.23,64.26,19458.0,61.636,61.636,61.4542,61.483,19458.0
2023-12-06 10:50:00,64.26,64.27,64.12,64.15,20282.0,61.483,61.4925,61.349,61.3777,20282.0
2023-12-06 10:55:00,64.13,64.21,64.1,64.21,18285.0,61.3586,61.4351,61.3299,61.4351,18285.0
2023-12-06 11:00:00,64.21,64.24,64.09,64.12,24557.0,61.4351,61.4638,61.3203,61.349,24557.0
2023-12-06 11:05:00,64.11,64.21,64.09,64.15,23921.0,61.3394,61.4351,61.3203,61.3777,23921.0
2023-12-06 11:10:00,64.14,64.2,64.14,64.19,19870.0,61.3681,61.4255,61.3681,61.416,19870.0
2023-12-06 11:15:00,64.19,64.22,64.14,64.14,12351.0,61.416,61.4447,61.3681,61.3681,12351.0
2023-12-06 11:20:00,64.14,64.15,64.06,64.1,19812.0,61.3681,61.3777,61.2916,61.3299,19812.0
2023-12-06 11:25:00,64.1,64.12,64.05,64.09,14817.0,61.3299,61.349,61.282,61.3203,14817.0
2023-12-06 11:30:00,64.09,64.11,63.99,64.01,36368.0,61.3203,61.3394,61.2246,61.2438,36368.0
2023-12-06 11:35:00,64.01,64.04,63.94,63.98,21910.0,61.2438,61.2725,61.1768,61.2151,21910.0
2023-12-06 11:40:00,63.97,63.99,63.84,63.86,52201.0,61.2055,61.2246,61.0811,61.1002,52201.0
2023-12-06 11:45:00,63.87,63.98,63.85,63.92,22866.0,61.1098,61.2151,61.0907,61.1576,22866.0
2023-12-06 11:50:00,63.92,63.98,63.9,63.96,18807.0,61.1576,61.2151,61.1385,61.1959,18807.0
2023-12-06 11:55:00,63.96,63.99,63.91,63.99,17983.0,61.1959,61.2246,61.1481,61.2246,17983.0
2023-12-06 12:00:00,63.99,63.99,63.95,63.97,12690.0,61.2246,61.2246,61.1863,61.2055,12690.0
2023-12-06 12:05:00,63.96,64.0,63.89,63.92,22712.0,61.1959,61.2342,61.1289,61.1576,22712.0
2023-12-06 12:10:00,63.93,63.94,63.84,63.85,9390.0,61.1672,61.1768,61.0811,61.0907,9390.0
2023-12-06 12:15:00,63.84,63.87,63.82,63.82,11107.0,61.0811,61.1098,61.062,61.062,11107.0
2023-12-06 12:20:00,63.8,63.81,63.71,63.76,53918.0,61.0428,61.0524,60.9567,61.0046,53918.0
2023-12-06 12:25:00,63.76,63.85,63.76,63.81,27551.0,61.0046,61.0907,61.0046,61.0524,27551.0
2023-12-06 12:30:00,63.82,63.84,63.79,63.84,13862.0,61.062,61.0811,61.0333,61.0811,13862.0
2023-12-06 12:35:00,63.83,63.83,63.77,63.78,9974.0,61.0715,61.0715,61.0141,61.0237,9974.0
2023-12-06 12:40:00,63.79,63.82,63.75,63.79,17945.0,61.0333,61.062,60.995,61.0333,17945.0
2023-12-06 12:45:00,63.8,63.82,63.74,63.82,13800.0,61.0428,61.062,60.9854,61.062,13800.0
2023-12-06 12:50:00,63.84,63.85,63.75,63.76,9837.0,61.0811,61.0907,60.995,61.0046,9837.0
2023-12-06 12:55:00,63.76,63.82,63.75,63.82,13789.0,61.0046,61.062,60.995,61.062,13789.0
2023-12-06 13:00:00,63.82,63.89,63.82,63.87,8730.0,61.062,61.1289,61.062,61.1098,8730.0
2023-12-06 13:05:00,63.87,63.94,63.87,63.92,18385.0,61.1098,61.1768,61.1098,61.1576,18385.0
2023-12-06 13:10:00,63.92,63.92,63.83,63.86,10770.0,61.1576,61.1576,61.0715,61.1002,10770.0
2023-12-06 13:15:00,63.86,63.87,63.79,63.83,16951.0,61.1002,61.1098,61.0333,61.0715,16951.0
2023-12-06 13:20:00,63.83,63.9,63.78,63.88,23667.0,61.0715,61.1385,61.0237,61.1194,23667.0
2023-12-06 13:25:00,63.87,63.94,63.86,63.92,13143.0,61.1098,61.1768,61.1002,61.1576,13143.0
2023-12-06 13:30:00,63.92,63.98,63.92,63.95,12538.0,61.1576,61.2151,61.1576,61.1863,12538.0
2023-12-06 13:35:00,63.94,63.95,63.91,63.94,7893.0,61.1768,61.1863,61.1481,61.1768,7893.0
2023-12-06 13:40:00,63.94,63.96,63.91,63.93,13175.0,61.1768,61.1959,61.1481,61.1672,13175.0
2023-12-06 13:45:00,63.94,63.97,63.93,63.94,14215.0,61.1768,61.2055,61.1672,61.1768,14215.0
2023-12-06 13:50:00,63.94,63.96,63.88,63.9,10517.0,61.1768,61.1959,61.1194,61.1385,10517.0
2023-12-06 13:55:00,63.91,63.93,63.83,63.84,9359.0,61.1481,61.1672,61.0715,61.0811,9359.0
2023-12-06 14:00:00,63.84,63.9,63.83,63.9,9618.0,61.0811,61.1385,61.0715,61.1385,9618.0
2023-12-06 14:05:00,63.91,64.0,63.9,64.0,11729.0,61.1481,61.2342,61.1385,61.2342,11729.0
2023-12-06 14:10:00,63.99,64.0,63.91,63.93,16074.0,61.2246,61.2342,61.1481,61.1672,16074.0
2023-12-06 14:15:00,63.92,63.93,63.87,63.87,9857.0,61.1576,61.1672,61.1098,61.1098,9857.0
2023-12-06 14:20:00,63.88,63.88,63.78,63.78,13971.0,61.1194,61.1194,61.0237,61.0237,13971.0
2023-12-06 14:25:00,63.78,63.8,63.76,63.79,6980.0,61.0237,61.0428,61.0046,61.0333,6980.0
2023-12-06 14:30:00,63.8,63.86,63.8,63.82,16547.0,61.0428,61.1002,61.0428,61.062,16547.0
2023-12-06 14:35:00,63.82,63.82,63.79,63.8,4674.0,61.062,61.062,61.0333,61.0428,4674.0
2023-12-06 14:40:00,63.79,63.8,63.73,63.75,10569.0,61.0333,61.0428,60.9759,60.995,10569.0
2023-12-06 14:45:00,63.75,63.76,63.72,63.75,9506.0,60.995,61.0046,60.9663,60.995,9506.0
2023-12-06 14:50:00,63.76,63.77,63.69,63.73,9179.0,61.0046,61.0141,60.9376,60.9759,9179.0
2023-12-06 14:55:00,63.74,63.77,63.72,63.74,10004.0,60.9854,61.0141,60.9663,60.9854,10004.0
2023-12-06 15:00:00,63.73,63.76,63.7,63.74,17117.0,60.9759,61.0046,60.9472,60.9854,17117.0
2023-12-06 15:05:00,63.73,63.76,63.7,63.76,14640.0,60.9759,61.0046,60.9472,61.0046,14640.0
2023-12-06 15:10:00,63.75,63.75,63.68,63.73,16096.0,60.995,60.995,60.928,60.9759,16096.0
2023-12-06 15:15:00,63.74,63.74,63.68,63.71,21774.0,60.9854,60.9854,60.928,60.9567,21774.0
2023-12-06 15:20:00,63.72,63.73,63.56,63.56,38859.0,60.9663,60.9759,60.8132,60.8132,38859.0
2023-12-06 15:25:00,63.57,63.6,63.52,63.56,24924.0,60.8228,60.8515,60.7749,60.8132,24924.0
2023-12-06 15:30:00,63.55,63.56,63.5,63.51,27262.0,60.8036,60.8132,60.7558,60.7654,27262.0
2023-12-06 15:35:00,63.51,63.51,63.43,63.44,29097.0,60.7654,60.7654,60.6888,60.6984,29097.0
2023-12-06 15:40:00,63.43,63.5,63.4,63.48,42432.0,60.6888,60.7558,60.6601,60.7367,42432.0
2023-12-06 15:45:00,63.47,63.55,63.42,63.55,38294.0,60.7271,60.8036,60.6793,60.8036,38294.0
2023-12-06 15:50:00,63.55,63.57,63.4,63.45,80363.0,60.8036,60.8228,60.6601,60.708,80363.0
2023-12-06 15:55:00,63.46,63.56,63.46,63.56,181375.0,60.7175,60.8132,60.7175,60.8132,181375.0
2023-12-07 09:30:00,63.69,63.9,63.5,63.51,71916.0,60.9376,61.1385,60.7558,60.7654,71916.0
2023-12-07 09:35:00,63.49,63.5,63.19,63.23,43466.0,60.7462,60.7558,60.4592,60.4975,43466.0
2023-12-07 09:40:00,63.24,63.49,63.23,63.25,38917.0,60.507,60.7462,60.4975,60.5166,38917.0
2023-12-07 09:45:00,63.27,63.49,63.23,63.49,42691.0,60.5357,60.7462,60.4975,60.7462,42691.0
2023-12-07 09:50:00,63.49,63.55,63.44,63.53,26917.0,60.7462,60.8036,60.6984,60.7845,26917.0
2023-12-07 09:55:00,63.53,63.62,63.51,63.58,16997.0,60.7845,60.8706,60.7654,60.8323,16997.0
2023-12-07 10:00:00,63.58,63.62,63.54,63.59,16030.0,60.8323,60.8706,60.7941,60.8419,16030.0
2023-12-07 10:05:00,63.62,63.76,63.62,63.71,15721.0,60.8706,61.0046,60.8706,60.9567,15721.0
2023-12-07 10:10:00,63.71,63.71,63.6,63.69,17085.0,60.9567,60.9567,60.8515,60.9376,17085.0
2023-12-07 10:15:00,63.7,63.78,63.7,63.75,12615.0,60.9472,61.0237,60.9472,60.995,12615.0
2023-12-07 10:20:00,63.76,63.78,63.61,63.61,22237.0,61.0046,61.0237,60.861,60.861,22237.0
2023-12-07 10:25:00,63.62,63.66,63.58,63.65,21298.0,60.8706,60.9089,60.8323,60.8993,21298.0
2023-12-07 10:30:00,63.66,63.75,63.62,63.68,23412.0,60.9089,60.995,60.8706,60.928,23412.0
2023-12-07 10:35:00,63.68,63.69,63.61,63.69,19420.0,60.928,60.9376,60.861,60.9376,19420.0
2023-12-07 10:40:00,63.69,63.74,63.63,63.72,21204.0,60.9376,60.9854,60.8802,60.9663,21204.0
2023-12-07 10:45:00,63.71,63.73,63.55,63.59,20331.0,60.9567,60.9759,60.8036,60.8419,20331.0
2023-12-07 10:50:00,63.59,63.62,63.45,63.5,30002.0,60.8419,60.8706,60.708,60.7558,30002.0
2023-12-07 10:55:00,63.51,63.59,63.5,63.58,25208.0,60.7654,60.8419,60.7558,60.8323,25208.0
2023-12-07 11:00:00,63.58,63.65,63.58,63.61,21949.0,60.8323,60.8993,60.8323,60.861,21949.0
2023-12-07 11:05:00,63.62,63.68,63.55,63.56,18258.0,60.8706,60.928,60.8036,60.8132,18258.0
2023-12-07 11:10:00,63.57,63.58,63.53,63.55,24532.0,60.8228,60.8323,60.7845,60.8036,24532.0
2023-12-07 11:15:00,63.53,63.53,63.42,63.49,15865.0,60.7845,60.7845,60.6793,60.7462,15865.0
2023-12-07 11:20:00,63.49,63.58,63.48,63.56,19456.0,60.7462,60.8323,60.7367,60.8132,19456.0
2023-12-07 11:25:00,63.57,63.59,63.51,63.53,25266.0,60.8228,60.8419,60.7654,60.7845,25266.0
2023-12-07 11:30:00,63.52,63.54,63.46,63.5,27529.0,60.7749,60.7941,60.7175,60.7558,27529.0
2023-12-07 11:35:00,63.51,63.51,63.45,63.5,17667.0,60.7654,60.7654,60.708,60.7558,17667.0
2023-12-07 11:40:00,63.5,63.51,63.27,63.37,111266.0,60.7558,60.7654,60.5357,60.6314,111266.0
2023-12-07 11:45:00,63.36,63.42,63.36,63.39,16523.0,60.6218,60.6793,60.6218,60.6505,16523.0
2023-12-07 11:50:00,63.39,63.42,63.35,63.41,26188.0,60.6505,60.6793,60.6123,60.6697,26188.0
2023-12-07 11:55:00,63.42,63.56,63.41,63.56,34598.0,60.6793,60.8132,60.6697,60.8132,34598.0
2023-12-07 12:00:00,63.56,63.62,63.53,63.54,37755.0,60.8132,60.8706,60.7845,60.7941,37755.0
2023-12-07 12:05:00,63.54,63.55,63.47,63.48,14432.0,60.7941,60.8036,60.7271,60.7367,14432.0
2023-12-07 12:10:00,63.48,63.49,63.39,63.4,22133.0,60.7367,60.7462,60.6505,60.6601,22133.0
2023-12-07 12:15:00,63.4,63.51,63.39,63.45,26214.0,60.6601,60.7654,60.6505,60.708,26214.0
2023-12-07 12:20:00,63.44,63.47,63.42,63.45,32888.0,60.6984,60.7271,60.6793,60.708,32888.0
2023-12-07 12:25:00,63.45,63.49,63.44,63.49,29406.0,60.708,60.7462,60.6984,60.7462,29406.0
2023-12-07 12:30:00,63.49,63.54,63.47,63.52,20319.0,60.7462,60.7941,60.7271,60.7749,20319.0
2023-12-07 12:35:00,63.52,63.53,63.47,63.52,21192.0,60.7749,60.7845,60.7271,60.7749,21192.0
2023-12-07 12:40:00,63.51,63.58,63.5,63.57,30672.0,60.7654,60.8323,60.7558,60.8228,30672.0
2023-12-07 12:45:00,63.57,63.61,63.55,63.56,38242.0,60.8228,60.861,60.8036,60.8132,38242.0
2023-12-07 12:50:00,63.57,63.58,63.48,63.48,18007.0,60.8228,60.8323,60.7367,60.7367,18007.0
2023-12-07 12:55:00,63.48,63.52,63.44,63.47,19893.0,60.7367,60.7749,60.6984,60.7271,19893.0
2023-12-07 13:00:00,63.47,63.54,63.47,63.49,11835.0,60.7271,60.7941,60.7271,60.7462,11835.0
2023-12-07 13:05:00,63.5,63.51,63.44,63.48,48754.0,60.7558,60.7654,60.6984,60.7367,48754.0
2023-12-07 13:10:00,63.48,63.5,63.44,63.49,32988.0,60.7367,60.7558,60.6984,60.7462,32988.0
2023-12-07 13:15:00,63.5,63.55,63.45,63.53,23832.0,60.7558,60.8036,60.708,60.7845,23832.0
2023-12-07 13:20:00,63.53,63.55,63.48,63.55,23344.0,60.7845,60.8036,60.7367,60.8036,23344.0
2023-12-07 13:25:00,63.55,63.55,63.52,63.54,41926.0,60.8036,60.8036,60.7749,60.7941,41926.0
2023-12-07 13:30:00,63.54,63.56,63.5,63.54,23668.0,60.7941,60.8132,60.7558,60.7941,23668.0
2023-12-07 13:35:00,63.54,63.57,63.52,63.57,21058.0,60.7941,60.8228,60.7749,60.8228,21058.0
2023-12-07 13:40:00,63.57,63.59,63.54,63.58,46489.0,60.8228,60.8419,60.7941,60.8323,46489.0
2023-12-07 13:45:00,63.59,63.6,63.57,63.59,16613.0,60.8419,60.8515,60.8228,60.8419,16613.0
2023-12-07 13:50:00,63.59,63.6,63.56,63.57,20167.0,60.8419,60.8515,60.8132,60.8228,20167.0
2023-12-07 13:55:00,63.58,63.58,63.48,63.48,14457.0,60.8323,60.8323,60.7367,60.7367,14457.0
2023-12-07 14:00:00,63.49,63.52,63.48,63.52,17535.0,60.7462,60.7749,60.7367,60.7749,17535.0
2023-12-07 14:05:00,63.53,63.58,63.51,63.58,11163.0,60.7845,60.8323,60.7654,60.8323,11163.0
2023-12-07 14:10:00,63.58,63.59,63.53,63.57,38917.0,60.8323,60.8419,60.7845,60.8228,38917.0
2023-12-07 14:15:00,63.57,63.6,63.56,63.59,30451.0,60.8228,60.8515,60.8132,60.8419,30451.0
2023-12-07 14:20:00,63.58,63.68,63.58,63.6,46550.0,60.8323,60.928,60.8323,60.8515,46550.0
2023-12-07 14:25:00,63.6,63.64,63.56,63.64,38857.0,60.8515,60.8897,60.8132,60.8897,38857.0
2023-12-07 14:30:00,63.64,63.67,63.61,63.61,20185.0,60.8897,60.9184,60.861,60.861,20185.0
2023-12-07 14:35:00,63.61,63.67,63.61,63.67,17250.0,60.861,60.9184,60.861,60.9184,17250.0
2023-12-07 14:40:00,63.66,63.7,63.66,63.68,22723.0,60.9089,60.9472,60.9089,60.928,22723.0
2023-12-07 14:45:00,63.68,63.72,63.66,63.69,42115.0,60.928,60.9663,60.9089,60.9376,42115.0
2023-12-07 14:50:00,63.71,63.71,63.62,63.62,28771.0,60.9567,60.9567,60.8706,60.8706,28771.0
2023-12-07 14:55:00,63.61,63.61,63.57,63.58,21143.0,60.861,60.861,60.8228,60.8323,21143.0
2023-12-07 15:00:00,63.58,63.6,63.5,63.51,48423.0,60.8323,60.8515,60.7558,60.7654,48423.0
2023-12-07 15:05:00,63.52,63.55,63.49,63.49,27787.0,60.7749,60.8036,60.7462,60.7462,27787.0
2023-12-07 15:10:00,63.5,63.56,63.5,63.56,18613.0,60.7558,60.8132,60.7558,60.8132,18613.0
2023-12-07 15:15:00,63.56,63.59,63.53,63.55,33291.0,60.8132,60.8419,60.7845,60.8036,33291.0
2023-12-07 15:20:00,63.54,63.59,63.54,63.55,28577.0,60.7941,60.8419,60.7941,60.8036,28577.0
2023-12-07 15:25:00,63.55,63.58,63.52,63.55,35100.0,60.8036,60.8323,60.7749,60.8036,35100.0
2023-12-07 15:30:00,63.55,63.61,63.5,63.53,35598.0,60.8036,60.861,60.7558,60.7845,35598.0
2023-12-07 15:35:00,63.52,63.57,63.47,63.56,51486.0,60.7749,60.8228,60.7271,60.8132,51486.0
2023-12-07 15:40:00,63.57,63.61,63.51,63.6,381407.0,60.8228,60.861,60.7654,60.8515,381407.0
2023-12-07 15:45:00,63.59,63.59,63.52,63.54,64483.0,60.8419,60.8419,60.7749,60.7941,64483.0
2023-12-07 15:50:00,63.53,63.56,63.46,63.54,139023.0,60.7845,60.8132,60.7175,60.7941,139023.0
2023-12-07 15:55:00,63.53,63.55,63.45,63.45,211402.0,60.7845,60.8036,60.708,60.708,211402.0
2023-12-08 09:30:00,63.48,63.66,63.37,63.65,32491.0,60.7367,60.9089,60.6314,60.8993,32491.0
2023-12-08 09:35:00,63.65,63.7,63.54,63.56,17144.0,60.8993,60.9472,60.7941,60.8132,17144.0
2023-12-08 09:40:00,63.57,63.7,63.55,63.63,26849.0,60.8228,60.9472,60.8036,60.8802,26849.0
2023-12-08 09:45:00,63.65,63.83,63.61,63.78,26499.0,60.8993,61.0715,60.861,61.0237,26499.0
2023-12-08 09:50:00,63.79,63.83,63.73,63.74,20235.0,61.0333,61.0715,60.9759,60.9854,20235.0
2023-12-08 09:55:00,63.74,63.78,63.71,63.72,13692.0,60.9854,61.0237,60.9567,60.9663,13692.0
2023-12-08 10:00:00,63.74,63.91,63.74,63.9,42570.0,60.9854,61.1481,60.9854,61.1385,42570.0
2023-12-08 10:05:00,63.89,63.92,63.7,63.74,22247.0,61.1289,61.1576,60.9472,60.9854,22247.0
2023-12-08 10:10:00,63.74,63.85,63.69,63.85,75416.0,60.9854,61.0907,60.9376,61.0907,75416.0
2023-12-08 10:15:00,63.84,63.98,63.83,63.97,106785.0,61.0811,61.2151,61.0715,61.2055,106785.0
2023-12-08 10:20:00,63.97,64.1,63.89,64.09,29699.0,61.2055,61.3299,61.1289,61.3203,29699.0
2023-12-08 10:25:00,64.1,64.13,64.05,64.09,18859.0,61.3299,61.3586,61.282,61.3203,18859.0
2023-12-08 10:30:00,64.1,64.26,64.09,64.23,38831.0,61.3299,61.483,61.3203,61.4542,38831.0
2023-12-08 10:35:00,64.22,64.27,64.14,64.27,13731.0,61.4447,61.4925,61.3681,61.4925,13731.0
2023-12-08 10:40:00,64.27,64.3,64.25,64.26,27984.0,61.4925,61.5212,61.4734,61.483,27984.0
2023-12-08 10:45:00,64.27,64.27,64.03,64.03,18334.0,61.4925,61.4925,61.2629,61.2629,18334.0
2023-12-08 10:50:00,64.04,64.2,64.02,64.2,10611.0,61.2725,61.4255,61.2533,61.4255,10611.0
2023-12-08 10:55:00,64.19,64.19,64.05,64.05,23562.0,61.416,61.416,61.282,61.282,23562.0
2023-12-08 11:00:00,64.05,64.05,63.95,63.97,13199.0,61.282,61.282,61.1863,61.2055,13199.0
2023-12-08 11:05:00,63.95,63.95,63.82,63.84,13437.0,61.1863,61.1863,61.062,61.0811,13437.0
2023-12-08 11:10:00,63.84,63.84,63.76,63.79,14385.0,61.0811,61.0811,61.0046,61.0333,14385.0
2023-12-08 11:15:00,63.79,63.83,63.72,63.83,21939.0,61.0333,61.0715,60.9663,61.0715,21939.0
2023-12-08 11:20:00,63.82,63.83,63.76,63.79,10700.0,61.062,61.0715,61.0046,61.0333,10700.0
2023-12-08 11:25:00,63.79,63.81,63.72,63.77,21645.0,61.0333,61.0524,60.9663,61.0141,21645.0
2023-12-08 11:30:00,63.77,63.86,63.75,63.8,18090.0,61.0141,61.1002,60.995,61.0428,18090.0
2023-12-08 11:35:00,63.8,63.88,63.77,63.8,17326.0,61.0428,61.1194,61.0141,61.0428,17326.0
2023-12-08 11:40:00,63.8,63.82,63.73,63.74,13344.0,61.0428,61.062,60.9759,60.9854,13344.0
2023-12-08 11:45:00,63.74,63.82,63.71,63.82,23196.0,60.9854,61.062,60.9567,61.062,23196.0
2023-12-08 11:50:00,63.83,63.85,63.79,63.83,19825.0,61.0715,61.0907,61.0333,61.0715,19825.0
2023-12-08 11:55:00,63.82,63.88,63.82,63.86,6982.0,61.062,61.1194,61.062,61.1002,6982.0
2023-12-08 12:00:00,63.87,63.87,63.78,63.84,13970.0,61.1098,61.1098,61.0237,61.0811,13970.0
2023-12-08 12:05:00,63.84,63.87,63.83,63.84,30527.0,61.0811,61.1098,61.0715,61.0811,30527.0
2023-12-08 12:10:00,63.85,63.87,63.82,63.83,14031.0,61.0907,61.1098,61.062,61.0715,14031.0
2023-12-08 12:15:00,63.84,63.87,63.8,63.83,14947.0,61.0811,61.1098,61.0428,61.0715,14947.0
2023-12-08 12:20:00,63.84,63.85,63.79,63.84,17170.0,61.0811,61.0907,61.0333,61.0811,17170.0
2023-12-08 12:25:00,63.84,63.92,63.83,63.9,12527.0,61.0811,61.1576,61.0715,61.1385,12527.0
2023-12-08 12:30:00,63.91,63.96,63.89,63.93,8835.0,61.1481,61.1959,61.1289,61.1672,8835.0
2023-12-08 12:35:00,63.92,63.94,63.9,63.92,10398.0,61.1576,61.1768,61.1385,61.1576,10398.0
2023-12-08 12:40:00,63.92,63.93,63.89,63.92,10667.0,61.1576,61.1672,61.1289,61.1576,10667.0
2023-12-08 12:45:00,63.93,63.95,63.89,63.94,11744.0,61.1672,61.1863,61.1289,61.1768,11744.0
2023-12-08 12:50:00,63.94,64.0,63.93,64.0,10280.0,61.1768,61.2342,61.1672,61.2342,10280.0
2023-12-08 12:55:00,64.01,64.01,63.94,63.96,7392.0,61.2438,61.2438,61.1768,61.1959,7392.0
2023-12-08 13:00:00,63.95,63.96,63.92,63.95,8756.0,61.1863,61.1959,61.1576,61.1863,8756.0
2023-12-08 13:05:00,63.95,63.98,63.93,63.94,10022.0,61.1863,61.2151,61.1672,61.1768,10022.0
2023-12-08 13:10:00,63.95,64.06,63.94,64.06,10183.0,61.1863,61.2916,61.1768,61.2916,10183.0
2023-12-08 13:15:00,64.06,64.1,64.06,64.1,8070.0,61.2916,61.3299,61.2916,61.3299,8070.0
2023-12-08 13:20:00,64.09,64.12,64.06,64.07,15906.0,61.3203,61.349,61.2916,61.3012,15906.0
2023-12-08 13:25:00,64.07,64.11,64.05,64.06,12956.0,61.3012,61.3394,61.282,61.2916,12956.0
2023-12-08 13:30:00,64.07,64.08,64.03,64.06,10860.0,61.3012,61.3107,61.2629,61.2916,10860.0
2023-12-08 13:35:00,64.05,64.07,64.03,64.05,13212.0,61.282,61.3012,61.2629,61.282,13212.0
2023-12-08 13:40:00,64.05,64.05,64.0,64.02,10987.0,61.282,61.282,61.2342,61.2533,10987.0
2023-12-08 13:45:00,64.01,64.02,63.98,63.99,10922.0,61.2438,61.2533,61.2151,61.2246,10922.0
2023-12-08 13:50:00,63.99,64.0,63.95,63.96,9969.0,61.2246,61.2342,61.1863,61.1959,9969.0
2023-12-08 13:55:00,63.96,63.99,63.93,63.93,8588.0,61.1959,61.2246,61.1672,61.1672,8588.0
2023-12-08 14:00:00,63.94,63.97,63.92,63.97,21232.0,61.1768,61.2055,61.1576,61.2055,21232.0
2023-12-08 14:05:00,63.97,64.02,63.96,64.01,15589.0,61.2055,61.2533,61.1959,61.2438,15589.0
2023-12-08 14:10:00,64.02,64.03,63.95,63.96,10251.0,61.2533,61.2629,61.1863,61.1959,10251.0
2023-12-08 14:15:00,63.95,64.02,63.94,64.02,13680.0,61.1863,61.2533,61.1768,61.2533,13680.0
2023-12-08 14:20:00,64.01,64.01,63.95,63.98,18080.0,61.2438,61.2438,61.1863,61.2151,18080.0
2023-12-08 14:25:00,63.97,64.03,63.96,64.03,12414.0,61.2055,61.2629,61.1959,61.2629,12414.0
2023-12-08 14:30:00,64.04,64.07,64.03,64.05,11025.0,61.2725,61.3012,61.2629,61.282,11025.0
2023-12-08 14:35:00,64.05,64.05,63.99,64.0,14404.0,61.282,61.282,61.2246,61.2342,14404.0
2023-12-08 14:40:00,64.0,64.08,63.98,64.06,10371.0,61.2342,61.3107,61.2151,61.2916,10371.0
2023-12-08 14:45:00,64.06,64.08,64.03,64.08,14611.0,61.2916,61.3107,61.2629,61.3107,14611.0
2023-12-08 14:50:00,64.07,64.12,64.07,64.09,11417.0,61.3012,61.349,61.3012,61.3203,11417.0
2023-12-08 14:55:00,64.08,64.09,64.07,64.08,10926.0,61.3107,61.3203,61.3012,61.3107,10926.0
2023-12-08 15:00:00,64.09,64.17,64.08,64.16,67451.0,61.3203,61.3968,61.3107,61.3873,67451.0
2023-12-08 15:05:00,64.15,64.17,64.07,64.16,31209.0,61.3777,61.3968,61.3012,61.3873,31209.0
2023-12-08 15:10:00,64.15,64.16,64.13,64.14,12417.0,61.3777,61.3873,61.3586,61.3681,12417.0
2023-12-08 15:15:00,64.14,64.2,64.12,64.12,28475.0,61.3681,61.4255,61.349,61.349,28475.0
2023-12-08 15:20:00,64.13,64.14,64.06,64.09,21765.0,61.3586,61.3681,61.2916,61.3203,21765.0
2023-12-08 15:25:00,64.09,64.21,64.08,64.2,16464.0,61.3203,61.4351,61.3107,61.4255,16464.0
2023-12-08 15:30:00,64.2,64.3,64.18,64.3,36252.0,61.4255,61.5212,61.4064,61.5212,36252.0
2023-12-08 15:35:00,64.3,64.43,64.28,64.37,48887.0,61.5212,61.6456,61.5021,61.5882,48887.0
2023-12-08 15:40:00,64.36,64.36,64.27,64.32,42363.0,61.5786,61.5786,61.4925,61.5404,42363.0
2023-12-08 15:45:00,64.31,64.31,64.13,64.14,44224.0,61.5308,61.5308,61.3586,61.3681,44224.0
2023-12-08 15:50:00,64.14,64.16,64.05,64.06,89144.0,61.3681,61.3873,61.282,61.2916,89144.0
2023-12-08 15:55:00,64.06,64.11,64.01,64.09,147986.0,61.2916,61.3394,61.2438,61.3203,147986.0
2023-12-11 09:30:00,64.27,64.51,64.17,64.38,60135.0,61.4925,61.7221,61.3968,61.5978,60135.0
2023-12-11 09:35:00,64.44,64.56,64.34,64.56,26450.0,61.6552,61.77,61.5595,61.77,26450.0
2023-12-11 09:40:00,64.6,64.68,64.48,64.48,28908.0,61.8083,61.8848,61.6934,61.6934,28908.0
2023-12-11 09:45:00,64.49,64.58,64.46,64.52,15935.0,61.703,61.7891,61.6743,61.7317,15935.0
2023-12-11 09:50:00,64.52,64.55,64.43,64.49,33430.0,61.7317,61.7604,61.6456,61.703,33430.0
2023-12-11 09:55:00,64.5,64.68,64.43,64.68,17958.0,61.7126,61.8848,61.6456,61.8848,17958.0
2023-12-11 10:00:00,64.68,64.85,64.66,64.78,60163.0,61.8848,62.0475,61.8657,61.9805,60163.0
2023-12-11 10:05:00,64.78,64.85,64.75,64.84,27270.0,61.9805,62.0475,61.9518,62.0379,27270.0
2023-12-11 10:10:00,64.84,64.9,64.71,64.73,37829.0,62.0379,62.0953,61.9135,61.9326,37829.0
2023-12-11 10:15:00,64.74,64.83,64.71,64.8,27111.0,61.9422,62.0283,61.9135,61.9996,27111.0
2023-12-11 10:20:00,64.81,64.86,64.7,64.84,38691.0,62.0092,62.057,61.9039,62.0379,38691.0
2023-12-11 10:25:00,64.85,64.89,64.78,64.84,34977.0,62.0475,62.0857,61.9805,62.0379,34977.0
2023-12-11 10:30:00,64.84,64.96,64.82,64.96,55243.0,62.0379,62.1527,62.0187,62.1527,55243.0
2023-12-11 10:35:00,64.95,65.0,64.92,64.95,52593.0,62.1431,62.191,62.1144,62.1431,52593.0
2023-12-11 10:40:00,64.97,64.98,64.89,64.89,18687.0,62.1623,62.1718,62.0857,62.0857,18687.0
2023-12-11 10:45:00,64.89,64.92,64.85,64.85,29653.0,62.0857,62.1144,62.0475,62.0475,29653.0
2023-12-11 10:50:00,64.86,64.9,64.82,64.89,34124.0,62.057,62.0953,62.0187,62.0857,34124.0
2023-12-11 10:55:00,64.89,65.04,64.89,65.03,51970.0,62.0857,62.2292,62.0857,62.2197,51970.0
2023-12-11 11:00:00,65.03,65.15,65.01,65.09,28747.0,62.2197,62.3345,62.2005,62.2771,28747.0
2023-12-11 11:05:00,65.08,65.1,64.95,65.06,40660.0,62.2675,62.2866,62.1431,62.2484,40660.0
2023-12-11 11:10:00,65.06,65.07,64.99,65.02,12751.0,62.2484,62.2579,62.1814,62.2101,12751.0
2023-12-11 11:15:00,65.02,65.04,64.96,65.03,23866.0,62.2101,62.2292,62.1527,62.2197,23866.0
2023-12-11 11:20:00,65.02,65.02,64.9,64.9,22943.0,62.2101,62.2101,62.0953,62.0953,22943.0
2023-12-11 11:25:00,64.9,64.96,64.89,64.95,12436.0,62.0953,62.1527,62.0857,62.1431,12436.0
2023-12-11 11:30:00,64.95,64.96,64.82,64.88,17717.0,62.1431,62.1527,62.0187,62.0762,17717.0
2023-12-11 11:35:00,64.88,65.04,64.88,65.04,16650.0,62.0762,62.2292,62.0762,62.2292,16650.0
2023-12-11 11:40:00,65.04,65.07,65.0,65.05,16336.0,62.2292,62.2579,62.191,62.2388,16336.0
2023-12-11 11:45:00,65.05,65.12,65.05,65.11,13864.0,62.2388,62.3058,62.2388,62.2962,13864.0
2023-12-11 11:50:00,65.09,65.18,65.09,65.18,14094.0,62.2771,62.3632,62.2771,62.3632,14094.0
2023-12-11 11:55:00,65.18,65.19,65.13,65.16,25725.0,62.3632,62.3728,62.3154,62.3441,25725.0
2023-12-11 12:00:00,65.16,65.17,65.1,65.13,20122.0,62.3441,62.3536,62.2866,62.3154,20122.0
2023-12-11 12:05:00,65.13,65.24,65.12,65.24,27203.0,62.3154,62.4206,62.3058,62.4206,27203.0
2023-12-11 12:10:00,65.24,65.29,65.19,65.22,22787.0,62.4206,62.4684,62.3728,62.4015,22787.0
2023-12-11 12:15:00,65.21,65.22,65.14,65.17,15375.0,62.3919,62.4015,62.3249,62.3536,15375.0
2023-12-11 12:20:00,65.17,65.29,65.17,65.23,13786.0,62.3536,62.4684,62.3536,62.411,13786.0
2023-12-11 12:25:00,65.23,65.26,65.19,65.25,16632.0,62.411,62.4397,62.3728,62.4302,16632.0
2023-12-11 12:30:00,65.25,65.31,65.24,65.3,16757.0,62.4302,62.4876,62.4206,62.478,16757.0
2023-12-11 12:35:00,65.3,65.33,65.21,65.28,31035.0,62.478,62.5067,62.3919,62.4589,31035.0
2023-12-11 12:40:00,65.28,65.36,65.28,65.34,20712.0,62.4589,62.5354,62.4589,62.5163,20712.0
2023-12-11 12:45:00,65.35,65.35,65.31,65.33,16600.0,62.5258,62.5258,62.4876,62.5067,16600.0
2023-12-11 12:50:00,65.34,65.35,65.31,65.33,17743.0,62.5163,62.5258,62.4876,62.5067,17743.0
2023-12-11 12:55:00,65.33,65.35,65.27,65.28,17015.0,62.5067,62.5258,62.4493,62.4589,17015.0
2023-12-11 13:00:00,65.27,65.29,65.22,65.23,12560.0,62.4493,62.4684,62.4015,62.411,12560.0
2023-12-11 13:05:00,65.23,65.27,65.22,65.27,11073.0,62.411,62.4493,62.4015,62.4493,11073.0
2023-12-11 13:10:00,65.26,65.26,65.17,65.2,19259.0,62.4397,62.4397,62.3536,62.3823,19259.0
2023-12-11 13:15:00,65.21,65.28,65.2,65.28,16657.0,62.3919,62.4589,62.3823,62.4589,16657.0
2023-12-11 13:20:00,65.29,65.34,65.28,65.33,13504.0,62.4684,62.5163,62.4589,62.5067,13504.0
2023-12-11 13:25:00,65.34,65.34,65.27,65.28,13120.0,62.5163,62.5163,62.4493,62.4589,13120.0
2023-12-11 13:30:00,65.28,65.28,65.23,65.26,8949.0,62.4589,62.4589,62.411,62.4397,8949.0
2023-12-11 13:35:00,65.25,65.25,65.21,65.24,12182.0,62.4302,62.4302,62.3919,62.4206,12182.0
2023-12-11 13:40:00,65.25,65.25,65.18,65.18,13637.0,62.4302,62.4302,62.3632,62.3632,13637.0
2023-12-11 13:45:00,65.18,65.18,65.13,65.14,5530.0,62.3632,62.3632,62.3154,62.3249,5530.0
2023-12-11 13:50:00,65.14,65.17,65.12,65.17,11464.0,62.3249,62.3536,62.3058,62.3536,11464.0
2023-12-11 13:55:00,65.17,65.17,65.12,65.14,11289.0,62.3536,62.3536,62.3058,62.3249,11289.0
2023-12-11 14:00:00,65.14,65.15,65.01,65.04,12685.0,62.3249,62.3345,62.2005,62.2292,12685.0
2023-12-11 14:05:00,65.04,65.1,65.04,65.07,10013.0,62.2292,62.2866,62.2292,62.2579,10013.0
2023-12-11 14:10:00,65.06,65.09,65.05,65.07,11925.0,62.2484,62.2771,62.2388,62.2579,11925.0
2023-12-11 14:15:00,65.06,65.11,65.05,65.06,17377.0,62.2484,62.2962,62.2388,62.2484,17377.0
2023-12-11 14:20:00,65.06,65.1,65.05,65.1,12745.0,62.2484,62.2866,62.2388,62.2866,12745.0
2023-12-11 14:25:00,65.1,65.14,65.08,65.09,11982.0,62.2866,62.3249,62.2675,62.2771,11982.0
2023-12-11 14:30:00,65.08,65.08,65.02,65.05,10165.0,62.2675,62.2675,62.2101,62.2388,10165.0
2023-12-11 14:35:00,65.05,65.05,64.99,65.03,12537.0,62.2388,62.2388,62.1814,62.2197,12537.0
2023-12-11 14:40:00,65.03,65.03,64.94,64.94,22449.0,62.2197,62.2197,62.1336,62.1336,22449.0
2023-12-11 14:45:00,64.94,64.99,64.93,64.99,14059.0,62.1336,62.1814,62.124,62.1814,14059.0
2023-12-11 14:50:00,65.01,65.03,64.94,64.97,12989.0,62.2005,62.2197,62.1336,62.1623,12989.0
2023-12-11 14:55:00,64.96,64.97,64.92,64.93,36740.0,62.1527,62.1623,62.1144,62.124,36740.0
2023-12-11 15:00:00,64.93,64.94,64.86,64.88,24392.0,62.124,62.1336,62.057,62.0762,24392.0
2023-12-11 15:05:00,64.87,64.89,64.85,64.88,26156.0,62.0666,62.0857,62.0475,62.0762,26156.0
2023-12-11 15:10:00,64.87,64.94,64.86,64.9,27168.0,62.0666,62.1336,62.057,62.0953,27168.0
2023-12-11 15:15:00,64.91,64.94,64.9,64.92,19646.0,62.1049,62.1336,62.0953,62.1144,19646.0
2023-12-11 15:20:00,64.92,64.92,64.85,64.89,20149.0,62.1144,62.1144,62.0475,62.0857,20149.0
2023-12-11 15:25:00,64.89,64.89,64.83,64.83,23786.0,62.0857,62.0857,62.0283,62.0283,23786.0
2023-12-11 15:30:00,64.83,64.83,64.77,64.81,19051.0,62.0283,62.0283,61.9709,62.0092,19051.0
2023-12-11 15:35:00,64.81,64.86,64.8,64.86,25970.0,62.0092,62.057,61.9996,62.057,25970.0
2023-12-11 15:40:00,64.86,64.9,64.85,64.9,27408.0,62.057,62.0953,62.0475,62.0953,27408.0
2023-12-11 15:45:00,64.89,64.89,64.82,64.87,64118.0,62.0857,62.0857,62.0187,62.0666,64118.0
2023-12-11 15:50:00,64.86,64.87,64.79,64.8,70182.0,62.057,62.0666,61.99,61.9996,70182.0
2023-12-11 15:55:00,64.81,64.95,64.8,64.94,134297.0,62.0092,62.1431,61.9996,62.1336,134297.0
2023-12-12 09:30:00,65.04,65.04,64.81,64.89,52789.0,62.2292,62.2292,62.0092,62.0857,52789.0
2023-12-12 09:35:00,64.84,64.98,64.83,64.95,17117.0,62.0379,62.1718,62.0283,62.1431,17117.0
2023-12-12 09:40:00,64.96,65.11,64.94,65.1,18517.0,62.1527,62.2962,62.1336,62.2866,18517.0
2023-12-12 09:45:00,65.14,65.26,65.13,65.17,26165.0,62.3249,62.4397,62.3154,62.3536,26165.0
2023-12-12 09:50:00,65.18,65.2,65.08,65.14,23431.0,62.3632,62.3823,62.2675,62.3249,23431.0
2023-12-12 09:55:00,65.13,65.17,65.01,65.01,20856.0,62.3154,62.3536,62.2005,62.2005,20856.0
2023-12-12 10:00:00,65.02,65.04,64.95,64.96,22659.0,62.2101,62.2292,62.1431,62.1527,22659.0
2023-12-12 10:05:00,64.97,64.98,64.85,64.92,31958.0,62.1623,62.1718,62.0475,62.1144,31958.0
2023-12-12 10:10:00,64.92,64.98,64.89,64.94,15477.0,62.1144,62.1718,62.0857,62.1336,15477.0
2023-12-12 10:15:00,64.94,65.07,64.93,65.06,26436.0,62.1336,62.2579,62.124,62.2484,26436.0
2023-12-12 10:20:00,65.06,65.08,65.0,65.07,24091.0,62.2484,62.2675,62.191,62.2579,24091.0
2023-12-12 10:25:00,65.08,65.21,65.05,65.18,52456.0,62.2675,62.3919,62.2388,62.3632,52456.0
2023-12-12 10:30:00,65.17,65.19,65.11,65.18,16724.0,62.3536,62.3728,62.2962,62.3632,16724.0
2023-12-12 10:35:00,65.19,65.2,65.12,65.13,13034.0,62.3728,62.3823,62.3058,62.3154,13034.0
2023-12-12 10:40:00,65.12,65.13,64.99,65.01,24213.0,62.3058,62.3154,62.1814,62.2005,24213.0
2023-12-12 10:45:00,65.01,65.11,65.0,65.09,25246.0,62.2005,62.2962,62.191,62.2771,25246.0
2023-12-12 10:50:00,65.08,65.13,65.0,65.13,22395.0,62.2675,62.3154,62.191,62.3154,22395.0
2023-12-12 10:55:00,65.12,65.14,65.08,65.11,20147.0,62.3058,62.3249,62.2675,62.2962,20147.0
2023-12-12 11:00:00,65.11,65.18,65.11,65.15,11307.0,62.2962,62.3632,62.2962,62.3345,11307.0
2023-12-12 11:05:00,65.14,65.14,65.08,65.11,13396.0,62.3249,62.3249,62.2675,62.2962,13396.0
2023-12-12 11:10:00,65.12,65.2,65.11,65.2,5877.0,62.3058,62.3823,62.2962,62.3823,5877.0
2023-12-12 11:15:00,65.2,65.2,65.15,65.16,10322.0,62.3823,62.3823,62.3345,62.3441,10322.0
2023-12-12 11:20:00,65.16,65.21,65.13,65.2,17526.0,62.3441,62.3919,62.3154,62.3823,17526.0
2023-12-12 11:25:00,65.21,65.23,65.16,65.22,7997.0,62.3919,62.411,62.3441,62.4015,7997.0
2023-12-12 11:30:00,65.23,65.25,65.22,65.24,14531.0,62.411,62.4302,62.4015,62.4206,14531.0
2023-12-12 11:35:00,65.24,65.3,65.22,65.29,19413.0,62.4206,62.478,62.4015,62.4684,19413.0
2023-12-12 11:40:00,65.28,65.31,65.22,65.23,13480.0,62.4589,62.4876,62.4015,62.411,13480.0
2023-12-12 11:45:00,65.23,65.28,65.22,65.28,11205.0,62.411,62.4589,62.4015,62.4589,11205.0
2023-12-12 11:50:00,65.29,65.37,65.29,65.34,17309.0,62.4684,62.545,62.4684,62.5163,17309.0
2023-12-12 11:55:00,65.34,65.4,65.33,65.39,10057.0,62.5163,62.5737,62.5067,62.5641,10057.0
2023-12-12 12:00:00,65.37,65.37,65.31,65.32,12485.0,62.545,62.545,62.4876,62.4971,12485.0
2023-12-12 12:05:00,65.33,65.34,65.27,65.27,6986.0,62.5067,62.5163,62.4493,62.4493,6986.0
2023-12-12 12:10:00,65.27,65.29,65.23,65.28,11608.0,62.4493,62.4684,62.411,62.4589,11608.0
2023-12-12 12:15:00,65.28,65.3,65.21,65.22,20827.0,62.4589,62.478,62.3919,62.4015,20827.0
2023-12-12 12:20:00,65.23,65.28,65.23,65.26,7378.0,62.411,62.4589,62.411,62.4397,7378.0
2023-12-12 12:25:00,65.26,65.28,65.26,65.27,13203.0,62.4397,62.4589,62.4397,62.4493,13203.0
2023-12-12 12:30:00,65.27,65.32,65.27,65.31,9818.0,62.4493,62.4971,62.4493,62.4876,9818.0
2023-12-12 12:35:00,65.31,65.33,65.29,65.3,6379.0,62.4876,62.5067,62.4684,62.478,6379.0
2023-12-12 12:40:00,65.3,65.32,65.29,65.31,12743.0,62.478,62.4971,62.4684,62.4876,12743.0
2023-12-12 12:45:00,65.31,65.32,65.27,65.3,14824.0,62.4876,62.4971,62.4493,62.478,14824.0
2023-12-12 12:50:00,65.29,65.3,65.23,65.23,8642.0,62.4684,62.478,62.411,62.411,8642.0
2023-12-12 12:55:00,65.23,65.27,65.22,65.25,7536.0,62.411,62.4493,62.4015,62.4302,7536.0
2023-12-12 13:00:00,65.26,65.33,65.24,65.33,17477.0,62.4397,62.5067,62.4206,62.5067,17477.0
2023-12-12 13:05:00,65.32,65.33,65.27,65.28,10787.0,62.4971,62.5067,62.4493,62.4589,10787.0
2023-12-12 13:10:00,65.27,65.28,65.25,65.25,11699.0,62.4493,62.4589,62.4302,62.4302,11699.0
2023-12-12 13:15:00,65.26,65.28,65.23,65.23,7986.0,62.4397,62.4589,62.411,62.411,7986.0
2023-12-12 13:20:00,65.22,65.31,65.19,65.31,11681.0,62.4015,62.4876,62.3728,62.4876,11681.0
2023-12-12 13:25:00,65.3,65.33,65.29,65.3,10158.0,62.478,62.5067,62.4684,62.478,10158.0
2023-12-12 13:30:00,65.31,65.35,65.27,65.31,27617.0,62.4876,62.5258,62.4493,62.4876,27617.0
2023-12-12 13:35:00,65.3,65.3,65.23,65.23,9695.0,62.478,62.478,62.411,62.411,9695.0
2023-12-12 13:40:00,65.23,65.23,65.19,65.2,7785.0,62.411,62.411,62.3728,62.3823,7785.0
2023-12-12 13:45:00,65.2,65.2,65.15,65.16,23541.0,62.3823,62.3823,62.3345,62.3441,23541.0
2023-12-12 13:50:00,65.16,65.16,65.14,65.16,11157.0,62.3441,62.3441,62.3249,62.3441,11157.0
2023-12-12 13:55:00,65.16,65.16,65.1,65.12,15072.0,62.3441,62.3441,62.2866,62.3058,15072.0
2023-12-12 14:00:00,65.1,65.13,65.08,65.11,15565.0,62.2866,62.3154,62.2675,62.2962,15565.0
2023-12-12 14:05:00,65.12,65.16,65.11,65.13,6745.0,62.3058,62.3441,62.2962,62.3154,6745.0
2023-12-12 14:10:00,65.14,65.14,65.1,65.12,10199.0,62.3249,62.3249,62.2866,62.3058,10199.0
2023-12-12 14:15:00,65.13,65.26,65.11,65.25,14833.0,62.3154,62.4397,62.2962,62.4302,14833.0
2023-12-12 14:20:00,65.25,65.26,65.22,65.24,21698.0,62.4302,62.4397,62.4015,62.4206,21698.0
2023-12-12 14:25:00,65.25,65.28,65.23,65.23,24961.0,62.4302,62.4589,62.411,62.411,24961.0
2023-12-12 14:30:00,65.24,65.27,65.24,65.24,14620.0,62.4206,62.4493,62.4206,62.4206,14620.0
2023-12-12 14:35:00,65.24,65.28,65.24,65.26,7525.0,62.4206,62.4589,62.4206,62.4397,7525.0
2023-12-12 14:40:00,65.26,65.26,65.2,65.2,9478.0,62.4397,62.4397,62.3823,62.3823,9478.0
2023-12-12 14:45:00,65.2,65.21,65.19,65.2,9220.0,62.3823,62.3919,62.3728,62.3823,9220.0
2023-12-12 14:50:00,65.2,65.21,65.15,65.15,16890.0,62.3823,62.3919,62.3345,62.3345,16890.0
2023-12-12 14:55:00,65.16,65.18,65.15,65.17,12388.0,62.3441,62.3632,62.3345,62.3536,12388.0
2023-12-12 15:00:00,65.16,65.22,65.13,65.22,16850.0,62.3441,62.4015,62.3154,62.4015,16850.0
2023-12-12 15:05:00,65.22,65.25,65.19,65.2,9939.0,62.4015,62.4302,62.3728,62.3823,9939.0
2023-12-12 15:10:00,65.19,65.2,65.14,65.14,30881.0,62.3728,62.3823,62.3249,62.3249,30881.0
2023-12-12 15:15:00,65.14,65.22,65.13,65.2,18861.0,62.3249,62.4015,62.3154,62.3823,18861.0
2023-12-12 15:20:00,65.2,65.21,65.17,65.2,32513.0,62.3823,62.3919,62.3536,62.3823,32513.0
2023-12-12 15:25:00,65.2,65.26,65.2,65.26,26555.0,62.3823,62.4397,62.3823,62.4397,26555.0
2023-12-12 15:30:00,65.26,65.27,65.18,65.22,25999.0,62.4397,62.4493,62.3632,62.4015,25999.0
2023-12-12 15:35:00,65.22,65.22,65.15,65.15,23528.0,62.4015,62.4015,62.3345,62.3345,23528.0
2023-12-12 15:40:00,65.15,65.18,65.13,65.16,25899.0,62.3345,62.3632,62.3154,62.3441,25899.0
2023-12-12 15:45:00,65.16,65.16,65.08,65.12,37620.0,62.3441,62.3441,62.2675,62.3058,37620.0
2023-12-12 15:50:00,65.12,65.14,65.09,65.14,40059.0,62.3058,62.3249,62.2771,62.3249,40059.0
2023-12-12 15:55:00,65.14,65.21,65.14,65.21,138778.0,62.3249,62.3919,62.3249,62.3919,138778.0
2023-12-13 09:30:00,65.2,65.35,65.03,65.34,42932.0,62.3823,62.5258,62.2197,62.5163,42932.0
2023-12-13 09:35:00,65.32,65.37,65.11,65.22,18261.0,62.4971,62.545,62.2962,62.4015,18261.0
2023-12-13 09:40:00,65.23,65.36,65.2,65.35,13715.0,62.411,62.5354,62.3823,62.5258,13715.0
2023-12-13 09:45:00,65.37,65.42,65.27,65.28,22033.0,62.545,62.5928,62.4493,62.4589,22033.0
2023-12-13 09:50:00,65.29,65.38,65.23,65.38,15762.0,62.4684,62.5545,62.411,62.5545,15762.0
2023-12-13 09:55:00,65.38,65.42,65.28,65.31,27206.0,62.5545,62.5928,62.4589,62.4876,27206.0
2023-12-13 10:00:00,65.31,65.33,65.19,65.23,49627.0,62.4876,62.5067,62.3728,62.411,49627.0
2023-12-13 10:05:00,65.23,65.23,65.13,65.2,21229.0,62.411,62.411,62.3154,62.3823,21229.0
2023-12-13 10:10:00,65.2,65.23,65.12,65.15,39379.0,62.3823,62.411,62.3058,62.3345,39379.0
2023-12-13 10:15:00,65.14,65.15,65.04,65.09,43404.0,62.3249,62.3345,62.2292,62.2771,43404.0
2023-12-13 10:20:00,65.08,65.18,65.04,65.17,39370.0,62.2675,62.3632,62.2292,62.3536,39370.0
2023-12-13 10:25:00,65.17,65.24,65.16,65.21,27599.0,62.3536,62.4206,62.3441,62.3919,27599.0
2023-12-13 10:30:00,65.22,65.25,65.18,65.2,23268.0,62.4015,62.4302,62.3632,62.3823,23268.0
2023-12-13 10:35:00,65.2,65.21,65.13,65.14,14912.0,62.3823,62.3919,62.3154,62.3249,14912.0
2023-12-13 10:40:00,65.13,65.16,65.07,65.08,24315.0,62.3154,62.3441,62.2579,62.2675,24315.0
2023-12-13 10:45:00,65.09,65.12,65.07,65.11,39499.0,62.2771,62.3058,62.2579,62.2962,39499.0
2023-12-13 10:50:00,65.12,65.28,65.11,65.28,33616.0,62.3058,62.4589,62.2962,62.4589,33616.0
2023-12-13 10:55:00,65.28,65.29,65.12,65.14,18055.0,62.4589,62.4684,62.3058,62.3249,18055.0
2023-12-13 11:00:00,65.16,65.18,65.14,65.17,9027.0,62.3441,62.3632,62.3249,62.3536,9027.0
2023-12-13 11:05:00,65.16,65.18,65.09,65.13,14927.0,62.3441,62.3632,62.2771,62.3154,14927.0
2023-12-13 11:10:00,65.13,65.16,65.08,65.15,19184.0,62.3154,62.3441,62.2675,62.3345,19184.0
2023-12-13 11:15:00,65.14,65.23,65.14,65.22,5467.0,62.3249,62.411,62.3249,62.4015,5467.0
2023-12-13 11:20:00,65.22,65.3,65.22,65.28,8589.0,62.4015,62.478,62.4015,62.4589,8589.0
2023-12-13 11:25:00,65.27,65.27,65.17,65.22,8175.0,62.4493,62.4493,62.3536,62.4015,8175.0
2023-12-13 11:30:00,65.23,65.26,65.2,65.26,8598.0,62.411,62.4397,62.3823,62.4397,8598.0
2023-12-13 11:35:00,65.27,65.28,65.23,65.23,7008.0,62.4493,62.4589,62.411,62.411,7008.0
2023-12-13 11:40:00,65.23,65.23,65.16,65.18,8189.0,62.411,62.411,62.3441,62.3632,8189.0
2023-12-13 11:45:00,65.19,65.24,65.18,65.21,12497.0,62.3728,62.4206,62.3632,62.3919,12497.0
2023-12-13 11:50:00,65.21,65.33,65.2,65.31,10358.0,62.3919,62.5067,62.3823,62.4876,10358.0
2023-12-13 11:55:00,65.33,65.33,65.28,65.3,11874.0,62.5067,62.5067,62.4589,62.478,11874.0
2023-12-13 12:00:00,65.31,65.32,65.28,65.3,10512.0,62.4876,62.4971,62.4589,62.478,10512.0
2023-12-13 12:05:00,65.31,65.35,65.31,65.34,9560.0,62.4876,62.5258,62.4876,62.5163,9560.0
2023-12-13 12:10:00,65.34,65.35,65.32,65.33,6897.0,62.5163,62.5258,62.4971,62.5067,6897.0
2023-12-13 12:15:00,65.32,65.33,65.2,65.2,14192.0,62.4971,62.5067,62.3823,62.3823,14192.0
2023-12-13 12:20:00,65.2,65.21,65.16,65.17,7952.0,62.3823,62.3919,62.3441,62.3536,7952.0
2023-12-13 12:25:00,65.17,65.19,65.15,65.19,14233.0,62.3536,62.3728,62.3345,62.3728,14233.0
2023-12-13 12:30:00,65.19,65.24,65.18,65.23,7592.0,62.3728,62.4206,62.3632,62.411,7592.0
2023-12-13 12:35:00,65.23,65.23,65.18,65.2,7817.0,62.411,62.411,62.3632,62.3823,7817.0
2023-12-13 12:40:00,65.2,65.25,65.18,65.25,9370.0,62.3823,62.4302,62.3632,62.4302,9370.0
2023-12-13 12:45:00,65.25,65.27,65.22,65.25,7052.0,62.4302,62.4493,62.4015,62.4302,7052.0
2023-12-13 12:50:00,65.25,65.25,65.15,65.18,93254.0,62.4302,62.4302,62.3345,62.3632,93254.0
2023-12-13 12:55:00,65.17,65.19,65.12,65.15,18513.0,62.3536,62.3728,62.3058,62.3345,18513.0
2023-12-13 13:00:00,65.16,65.19,65.14,65.15,6378.0,62.3441,62.3728,62.3249,62.3345,6378.0
2023-12-13 13:05:00,65.16,65.18,65.15,65.17,10854.0,62.3441,62.3632,62.3345,62.3536,10854.0
2023-12-13 13:10:00,65.17,65.2,65.16,65.18,9362.0,62.3536,62.3823,62.3441,62.3632,9362.0
2023-12-13 13:15:00,65.17,65.18,65.09,65.11,6166.0,62.3536,62.3632,62.2771,62.2962,6166.0
2023-12-13 13:20:00,65.12,65.12,65.08,65.11,7383.0,62.3058,62.3058,62.2675,62.2962,7383.0
2023-12-13 13:25:00,65.09,65.1,65.05,65.1,8192.0,62.2771,62.2866,62.2388,62.2866,8192.0
2023-12-13 13:30:00,65.09,65.1,65.04,65.04,6663.0,62.2771,62.2866,62.2292,62.2292,6663.0
2023-12-13 13:35:00,65.04,65.04,65.0,65.03,14230.0,62.2292,62.2292,62.191,62.2197,14230.0
2023-12-13 13:40:00,65.03,65.04,64.98,64.98,9845.0,62.2197,62.2292,62.1718,62.1718,9845.0
2023-12-13 13:45:00,64.98,65.02,64.96,65.01,13772.0,62.1718,62.2101,62.1527,62.2005,13772.0
2023-12-13 13:50:00,65.02,65.05,65.01,65.04,16707.0,62.2101,62.2388,62.2005,62.2292,16707.0
2023-12-13 13:55:00,65.04,65.08,65.01,65.01,8916.0,62.2292,62.2675,62.2005,62.2005,8916.0
2023-12-13 14:00:00,65.02,65.46,65.02,65.44,14850.0,62.2101,62.6311,62.2101,62.612,14850.0
2023-12-13 14:05:00,65.43,65.5,65.41,65.45,12790.0,62.6024,62.6694,62.5833,62.6215,12790.0
2023-12-13 14:10:00,65.43,65.54,65.36,65.42,46509.0,62.6024,62.7076,62.5354,62.5928,46509.0
2023-12-13 14:15:00,65.42,65.42,65.28,65.32,44190.0,62.5928,62.5928,62.4589,62.4971,44190.0
2023-12-13 14:20:00,65.33,65.45,65.32,65.4,25322.0,62.5067,62.6215,62.4971,62.5737,25322.0
2023-12-13 14:25:00,65.39,65.4,65.34,65.39,15259.0,62.5641,62.5737,62.5163,62.5641,15259.0
2023-12-13 14:30:00,65.38,65.53,65.38,65.52,31179.0,62.5545,62.6981,62.5545,62.6885,31179.0
2023-12-13 14:35:00,65.53,65.65,65.48,65.65,18863.0,62.6981,62.8129,62.6502,62.8129,18863.0
2023-12-13 14:40:00,65.66,65.78,65.65,65.76,27588.0,62.8224,62.9373,62.8129,62.9181,27588.0
2023-12-13 14:45:00,65.76,65.83,65.74,65.79,22419.0,62.9181,62.9851,62.899,62.9468,22419.0
2023-12-13 14:50:00,65.79,65.89,65.77,65.85,15349.0,62.9468,63.0425,62.9277,63.0042,15349.0
2023-12-13 14:55:00,65.85,65.97,65.85,65.91,36411.0,63.0042,63.1191,63.0042,63.0616,36411.0
2023-12-13 15:00:00,65.91,66.05,65.87,66.05,33713.0,63.0616,63.1956,63.0234,63.1956,33713.0
2023-12-13 15:05:00,66.06,66.12,65.92,65.96,43698.0,63.2052,63.2626,63.0712,63.1095,43698.0
2023-12-13 15:10:00,65.97,66.08,65.88,66.03,65501.0,63.1191,63.2243,63.0329,63.1765,65501.0
2023-12-13 15:15:00,66.03,66.13,65.96,66.09,55913.0,63.1765,63.2721,63.1095,63.2339,55913.0
2023-12-13 15:20:00,66.09,66.09,65.96,65.99,51246.0,63.2339,63.2339,63.1095,63.1382,51246.0
2023-12-13 15:25:00,66.0,66.07,65.97,66.01,61059.0,63.1478,63.2147,63.1191,63.1573,61059.0
2023-12-13 15:30:00,66.01,66.02,65.92,66.02,64070.0,63.1573,63.1669,63.0712,63.1669,64070.0
2023-12-13 15:35:00,66.02,66.25,66.02,66.23,63869.0,63.1669,63.387,63.1669,63.3678,63869.0
2023-12-13 15:40:00,66.23,66.26,66.17,66.2,84565.0,63.3678,63.3965,63.3104,63.3391,84565.0
2023-12-13 15:45:00,66.19,66.25,66.17,66.23,113799.0,63.3295,63.387,63.3104,63.3678,113799.0
2023-12-13 15:50:00,66.23,66.29,66.09,66.15,133580.0,63.3678,63.4252,63.2339,63.2913,133580.0
2023-12-13 15:55:00,66.15,66.26,66.15,66.22,400080.0,63.2913,63.3965,63.2913,63.3582,400080.0
2023-12-14 09:30:00,67.0,67.21,66.74,67.21,157670.0,64.1045,64.3055,63.8558,64.3055,157670.0
2023-12-14 09:35:00,67.26,67.26,67.04,67.17,33651.0,64.3533,64.3533,64.1428,64.2672,33651.0
2023-12-14 09:40:00,67.15,67.58,67.12,67.55,34896.0,64.2481,64.6595,64.2194,64.6308,34896.0
2023-12-14 09:45:00,67.58,67.72,67.44,67.48,43144.0,64.6595,64.7934,64.5255,64.5638,43144.0
2023-12-14 09:50:00,67.48,67.53,67.46,67.46,31100.0,64.5638,64.6116,64.5447,64.5447,31100.0
2023-12-14 09:55:00,67.45,67.62,67.42,67.58,32256.0,64.5351,64.6977,64.5064,64.6595,32256.0
2023-12-14 10:00:00,67.58,67.64,67.48,67.55,33239.0,64.6595,64.7169,64.5638,64.6308,33239.0
2023-12-14 10:05:00,67.55,67.55,67.37,67.37,24684.0,64.6308,64.6308,64.4585,64.4585,24684.0
2023-12-14 10:10:00,67.35,67.39,67.05,67.06,78641.0,64.4394,64.4777,64.1524,64.1619,78641.0
2023-12-14 10:15:00,67.03,67.14,66.99,67.08,52312.0,64.1332,64.2385,64.095,64.1811,52312.0
2023-12-14 10:20:00,67.09,67.21,67.02,67.08,49265.0,64.1906,64.3055,64.1237,64.1811,49265.0
2023-12-14 10:25:00,67.09,67.16,67.03,67.09,78486.0,64.1906,64.2576,64.1332,64.1906,78486.0
2023-12-14 10:30:00,67.09,67.2,67.05,67.13,35881.0,64.1906,64.2959,64.1524,64.2289,35881.0
2023-12-14 10:35:00,67.14,67.15,66.92,66.99,53867.0,64.2385,64.2481,64.028,64.095,53867.0
2023-12-14 10:40:00,67.02,67.03,66.94,67.03,21845.0,64.1237,64.1332,64.0471,64.1332,21845.0
2023-12-14 10:45:00,67.02,67.09,66.94,67.01,23238.0,64.1237,64.1906,64.0471,64.1141,23238.0
2023-12-14 10:50:00,67.01,67.12,67.0,67.05,13037.0,64.1141,64.2194,64.1045,64.1524,13037.0
2023-12-14 10:55:00,67.06,67.12,67.01,67.03,17362.0,64.1619,64.2194,64.1141,64.1332,17362.0
2023-12-14 11:00:00,67.05,67.11,67.04,67.08,25334.0,64.1524,64.2098,64.1428,64.1811,25334.0
2023-12-14 11:05:00,67.09,67.18,67.03,67.18,20770.0,64.1906,64.2768,64.1332,64.2768,20770.0
2023-12-14 11:10:00,67.2,67.27,67.1,67.1,30573.0,64.2959,64.3629,64.2002,64.2002,30573.0
2023-12-14 11:15:00,67.1,67.15,67.08,67.14,20693.0,64.2002,64.2481,64.1811,64.2385,20693.0
2023-12-14 11:20:00,67.15,67.17,67.07,67.12,28705.0,64.2481,64.2672,64.1715,64.2194,28705.0
2023-12-14 11:25:00,67.12,67.18,67.06,67.18,32357.0,64.2194,64.2768,64.1619,64.2768,32357.0
2023-12-14 11:30:00,67.18,67.25,67.16,67.22,20042.0,64.2768,64.3437,64.2576,64.315,20042.0
2023-12-14 11:35:00,67.22,67.26,67.16,67.22,28275.0,64.315,64.3533,64.2576,64.315,28275.0
2023-12-14 11:40:00,67.23,67.29,67.22,67.29,35991.0,64.3246,64.382,64.315,64.382,35991.0
2023-12-14 11:45:00,67.28,67.34,67.22,67.24,33417.0,64.3724,64.4298,64.315,64.3342,33417.0
2023-12-14 11:50:00,67.24,67.28,67.2,67.22,27275.0,64.3342,64.3724,64.2959,64.315,27275.0
2023-12-14 11:55:00,67.22,67.29,67.18,67.24,45622.0,64.315,64.382,64.2768,64.3342,45622.0
2023-12-14 12:00:00,67.25,67.34,67.22,67.34,30627.0,64.3437,64.4298,64.315,64.4298,30627.0
2023-12-14 12:05:00,67.34,67.4,67.33,67.4,15357.0,64.4298,64.4873,64.4203,64.4873,15357.0
2023-12-14 12:10:00,67.4,67.4,67.28,67.28,31915.0,64.4873,64.4873,64.3724,64.3724,31915.0
2023-12-14 12:15:00,67.28,67.3,67.2,67.21,39505.0,64.3724,64.3916,64.2959,64.3055,39505.0
2023-12-14 12:20:00,67.21,67.29,67.18,67.28,15245.0,64.3055,64.382,64.2768,64.3724,15245.0
2023-12-14 12:25:00,67.29,67.37,67.26,67.37,22762.0,64.382,64.4585,64.3533,64.4585,22762.0
2023-12-14 12:30:00,67.4,67.44,67.35,67.36,13677.0,64.4873,64.5255,64.4394,64.449,13677.0
2023-12-14 12:35:00,67.36,67.39,67.26,67.27,19690.0,64.449,64.4777,64.3533,64.3629,19690.0
2023-12-14 12:40:00,67.28,67.29,67.22,67.24,8154.0,64.3724,64.382,64.315,64.3342,8154.0
2023-12-14 12:45:00,67.24,67.3,67.22,67.3,17281.0,64.3342,64.3916,64.315,64.3916,17281.0
2023-12-14 12:50:00,67.29,67.36,67.26,67.33,20007.0,64.382,64.449,64.3533,64.4203,20007.0
2023-12-14 12:55:00,67.33,67.36,67.28,67.31,29224.0,64.4203,64.449,64.3724,64.4011,29224.0
2023-12-14 13:00:00,67.31,67.31,67.18,67.2,27522.0,64.4011,64.4011,64.2768,64.2959,27522.0
2023-12-14 13:05:00,67.2,67.22,67.15,67.16,15214.0,64.2959,64.315,64.2481,64.2576,15214.0
2023-12-14 13:10:00,67.16,67.24,67.13,67.22,22706.0,64.2576,64.3342,64.2289,64.315,22706.0
2023-12-14 13:15:00,67.23,67.29,67.22,67.28,19282.0,64.3246,64.382,64.315,64.3724,19282.0
2023-12-14 13:20:00,67.26,67.36,67.25,67.3,55390.0,64.3533,64.449,64.3437,64.3916,55390.0
2023-12-14 13:25:00,67.32,67.37,67.23,67.23,28737.0,64.4107,64.4585,64.3246,64.3246,28737.0
2023-12-14 13:30:00,67.23,67.23,67.11,67.11,9546.0,64.3246,64.3246,64.2098,64.2098,9546.0
2023-12-14 13:35:00,67.1,67.11,67.02,67.1,13093.0,64.2002,64.2098,64.1237,64.2002,13093.0
2023-12-14 13:40:00,67.1,67.12,67.01,67.04,10502.0,64.2002,64.2194,64.1141,64.1428,10502.0
2023-12-14 13:45:00,67.05,67.15,67.05,67.09,15034.0,64.1524,64.2481,64.1524,64.1906,15034.0
2023-12-14 13:50:00,67.09,67.09,66.94,66.96,20727.0,64.1906,64.1906,64.0471,64.0663,20727.0
2023-12-14 13:55:00,66.97,67.08,66.97,67.02,11751.0,64.0758,64.1811,64.0758,64.1237,11751.0
2023-12-14 14:00:00,67.03,67.12,67.01,67.05,20356.0,64.1332,64.2194,64.1141,64.1524,20356.0
2023-12-14 14:05:00,67.05,67.1,67.05,67.09,12636.0,64.1524,64.2002,64.1524,64.1906,12636.0
2023-12-14 14:10:00,67.08,67.11,67.02,67.09,17292.0,64.1811,64.2098,64.1237,64.1906,17292.0
2023-12-14 14:15:00,67.08,67.08,67.02,67.03,10337.0,64.1811,64.1811,64.1237,64.1332,10337.0
2023-12-14 14:20:00,67.02,67.03,66.96,67.0,12534.0,64.1237,64.1332,64.0663,64.1045,12534.0
2023-12-14 14:25:00,66.98,66.99,66.9,66.92,19218.0,64.0854,64.095,64.0089,64.028,19218.0
2023-12-14 14:30:00,66.92,66.98,66.9,66.95,15589.0,64.028,64.0854,64.0089,64.0567,15589.0
2023-12-14 14:35:00,66.95,66.96,66.9,66.9,11438.0,64.0567,64.0663,64.0089,64.0089,11438.0
2023-12-14 14:40:00,66.9,66.97,66.87,66.96,24549.0,64.0089,64.0758,63.9802,64.0663,24549.0
2023-12-14 14:45:00,66.96,67.05,66.95,67.04,10218.0,64.0663,64.1524,64.0567,64.1428,10218.0
2023-12-14 14:50:00,67.03,67.07,67.01,67.01,33720.0,64.1332,64.1715,64.1141,64.1141,33720.0
2023-12-14 14:55:00,67.02,67.06,67.0,67.04,10332.0,64.1237,64.1619,64.1045,64.1428,10332.0
2023-12-14 15:00:00,67.04,67.05,66.95,66.96,19871.0,64.1428,64.1524,64.0567,64.0663,19871.0
2023-12-14 15:05:00,66.96,67.04,66.95,67.03,20187.0,64.0663,64.1428,64.0567,64.1332,20187.0
2023-12-14 15:10:00,67.03,67.07,67.0,67.06,21148.0,64.1332,64.1715,64.1045,64.1619,21148.0
2023-12-14 15:15:00,67.06,67.1,67.05,67.06,18727.0,64.1619,64.2002,64.1524,64.1619,18727.0
2023-12-14 15:20:00,67.08,67.15,67.06,67.08,21751.0,64.1811,64.2481,64.1619,64.1811,21751.0
2023-12-14 15:25:00,67.09,67.15,67.06,67.08,25435.0,64.1906,64.2481,64.1619,64.1811,25435.0
2023-12-14 15:30:00,67.06,67.08,66.98,66.98,21558.0,64.1619,64.1811,64.0854,64.0854,21558.0
2023-12-14 15:35:00,66.98,67.01,66.94,66.98,40857.0,64.0854,64.1141,64.0471,64.0854,40857.0
2023-12-14 15:40:00,66.97,67.01,66.93,66.96,36488.0,64.0758,64.1141,64.0376,64.0663,36488.0
2023-12-14 15:45:00,66.96,67.02,66.91,66.95,60013.0,64.0663,64.1237,64.0184,64.0567,60013.0
2023-12-14 15:50:00,66.95,67.0,66.88,66.91,75860.0,64.0567,64.1045,63.9897,64.0184,75860.0
2023-12-14 15:55:00,66.91,66.91,66.84,66.9,249734.0,64.0184,64.0184,63.9515,64.0089,249734.0
2023-12-15 09:30:00,66.36,66.87,66.26,66.61,594852.0,63.4922,63.9802,63.3965,63.7314,594852.0
2023-12-15 09:35:00,66.61,66.7,66.2,66.2,16551.0,63.7314,63.8175,63.3391,63.3391,16551.0
2023-12-15 09:40:00,66.24,66.55,66.14,66.53,24391.0,63.3774,63.674,63.2817,63.6549,24391.0
2023-12-15 09:45:00,66.53,66.6,66.34,66.35,52944.0,63.6549,63.7218,63.4731,63.4826,52944.0
2023-12-15 09:50:00,66.36,66.45,66.21,66.42,38836.0,63.4922,63.5783,63.3487,63.5496,38836.0
2023-12-15 09:55:00,66.41,66.43,66.19,66.23,23612.0,63.54,63.5592,63.3295,63.3678,23612.0
2023-12-15 10:00:00,66.24,66.36,66.13,66.19,50429.0,63.3774,63.4922,63.2721,63.3295,50429.0
2023-12-15 10:05:00,66.19,66.4,66.17,66.36,57132.0,63.3295,63.5305,63.3104,63.4922,57132.0
2023-12-15 10:10:00,66.35,66.43,66.3,66.43,66464.0,63.4826,63.5592,63.4348,63.5592,66464.0
2023-12-15 10:15:00,66.42,66.43,66.31,66.33,64314.0,63.5496,63.5592,63.4444,63.4635,64314.0
2023-12-15 10:20:00,66.32,66.38,66.31,66.32,75628.0,63.4539,63.5113,63.4444,63.4539,75628.0
2023-12-15 10:25:00,66.33,66.46,66.3,66.37,38364.0,63.4635,63.5879,63.4348,63.5018,38364.0
2023-12-15 10:30:00,66.35,66.51,66.32,66.51,24748.0,63.4826,63.6357,63.4539,63.6357,24748.0
2023-12-15 10:35:00,66.51,66.57,66.45,66.47,20182.0,63.6357,63.6931,63.5783,63.5974,20182.0
2023-12-15 10:40:00,66.47,66.51,66.38,66.38,25738.0,63.5974,63.6357,63.5113,63.5113,25738.0
2023-12-15 10:45:00,66.39,66.51,66.38,66.5,20290.0,63.5209,63.6357,63.5113,63.6261,20290.0
2023-12-15 10:50:00,66.49,66.59,66.46,66.58,24527.0,63.6166,63.7123,63.5879,63.7027,24527.0
2023-12-15 10:55:00,66.58,66.62,66.53,66.56,20354.0,63.7027,63.741,63.6549,63.6836,20354.0
2023-12-15 11:00:00,66.57,66.78,66.57,66.72,29928.0,63.6931,63.894,63.6931,63.8366,29928.0
2023-12-15 11:05:00,66.71,66.72,66.62,66.66,36074.0,63.8271,63.8366,63.741,63.7792,36074.0
2023-12-15 11:10:00,66.67,66.81,66.63,66.78,19034.0,63.7888,63.9227,63.7505,63.894,19034.0
2023-12-15 11:15:00,66.8,66.85,66.77,66.84,15111.0,63.9132,63.961,63.8845,63.9515,15111.0
2023-12-15 11:20:00,66.84,66.84,66.77,66.81,23892.0,63.9515,63.9515,63.8845,63.9227,23892.0
2023-12-15 11:25:00,66.81,66.86,66.78,66.83,20784.0,63.9227,63.9706,63.894,63.9419,20784.0
2023-12-15 11:30:00,66.82,66.92,66.82,66.89,13898.0,63.9323,64.028,63.9323,63.9993,13898.0
2023-12-15 11:35:00,66.89,66.94,66.78,66.79,16357.0,63.9993,64.0471,63.894,63.9036,16357.0
2023-12-15 11:40:00,66.8,66.84,66.74,66.79,14546.0,63.9132,63.9515,63.8558,63.9036,14546.0
2023-12-15 11:45:00,66.77,66.89,66.76,66.85,27595.0,63.8845,63.9993,63.8749,63.961,27595.0
2023-12-15 11:50:00,66.86,67.0,66.86,66.99,26824.0,63.9706,64.1045,63.9706,64.095,26824.0
2023-12-15 11:55:00,66.98,66.99,66.9,66.94,22541.0,64.0854,64.095,64.0089,64.0471,22541.0
2023-12-15 12:00:00,66.94,67.0,66.88,66.88,17092.0,64.0471,64.1045,63.9897,63.9897,17092.0
2023-12-15 12:05:00,66.89,67.01,66.89,66.98,14665.0,63.9993,64.1141,63.9993,64.0854,14665.0
2023-12-15 12:10:00,67.01,67.09,66.99,67.05,19492.0,64.1141,64.1906,64.095,64.1524,19492.0
2023-12-15 12:15:00,67.04,67.04,66.97,67.02,21380.0,64.1428,64.1428,64.0758,64.1237,21380.0
2023-12-15 12:20:00,67.02,67.04,66.91,66.92,23943.0,64.1237,64.1428,64.0184,64.028,23943.0
2023-12-15 12:25:00,66.91,66.92,66.86,66.9,11157.0,64.0184,64.028,63.9706,64.0089,11157.0
2023-12-15 12:30:00,66.9,66.92,66.86,66.87,12557.0,64.0089,64.028,63.9706,63.9802,12557.0
2023-12-15 12:35:00,66.87,66.87,66.81,66.83,12627.0,63.9802,63.9802,63.9227,63.9419,12627.0
2023-12-15 12:40:00,66.83,66.86,66.82,66.84,8088.0,63.9419,63.9706,63.9323,63.9515,8088.0
2023-12-15 12:45:00,66.84,66.89,66.83,66.87,14005.0,63.9515,63.9993,63.9419,63.9802,14005.0
2023-12-15 12:50:00,66.86,66.88,66.8,66.81,32875.0,63.9706,63.9897,63.9132,63.9227,32875.0
2023-12-15 12:55:00,66.79,66.82,66.76,66.79,8744.0,63.9036,63.9323,63.8749,63.9036,8744.0
2023-12-15 13:00:00,66.79,66.79,66.74,66.75,15006.0,63.9036,63.9036,63.8558,63.8653,15006.0
2023-12-15 13:05:00,66.75,66.79,66.72,66.75,16540.0,63.8653,63.9036,63.8366,63.8653,16540.0
2023-12-15 13:10:00,66.76,66.78,66.7,66.72,10701.0,63.8749,63.894,63.8175,63.8366,10701.0
2023-12-15 13:15:00,66.72,66.72,66.67,66.69,27123.0,63.8366,63.8366,63.7888,63.8079,27123.0
2023-12-15 13:20:00,66.69,66.7,66.66,66.69,8154.0,63.8079,63.8175,63.7792,63.8079,8154.0
2023-12-15 13:25:00,66.68,66.71,66.66,66.69,8047.0,63.7984,63.8271,63.7792,63.8079,8047.0
2023-12-15 13:30:00,66.69,66.72,66.64,66.65,12618.0,63.8079,63.8366,63.7601,63.7697,12618.0
2023-12-15 13:35:00,66.64,66.64,66.5,66.53,21295.0,63.7601,63.7601,63.6261,63.6549,21295.0
2023-12-15 13:40:00,66.53,66.58,66.48,66.52,30032.0,63.6549,63.7027,63.607,63.6453,30032.0
2023-12-15 13:45:00,66.52,66.55,66.47,66.51,18880.0,63.6453,63.674,63.5974,63.6357,18880.0
2023-12-15 13:50:00,66.51,66.54,66.47,66.51,27100.0,63.6357,63.6644,63.5974,63.6357,27100.0
2023-12-15 13:55:00,66.52,66.53,66.46,66.48,25770.0,63.6453,63.6549,63.5879,63.607,25770.0
2023-12-15 14:00:00,66.47,66.47,66.41,66.42,16163.0,63.5974,63.5974,63.54,63.5496,16163.0
2023-12-15 14:05:00,66.41,66.41,66.27,66.27,28824.0,63.54,63.54,63.4061,63.4061,28824.0
2023-12-15 14:10:00,66.27,66.33,66.24,66.31,22003.0,63.4061,63.4635,63.3774,63.4444,22003.0
2023-12-15 14:15:00,66.31,66.4,66.31,66.34,35994.0,63.4444,63.5305,63.4444,63.4731,35994.0
2023-12-15 14:20:00,66.34,66.35,66.27,66.27,25332.0,63.4731,63.4826,63.4061,63.4061,25332.0
2023-12-15 14:25:00,66.27,66.27,66.21,66.21,23847.0,63.4061,63.4061,63.3487,63.3487,23847.0
2023-12-15 14:30:00,66.2,66.27,66.18,66.2,28325.0,63.3391,63.4061,63.32,63.3391,28325.0
2023-12-15 14:35:00,66.19,66.32,66.19,66.32,20032.0,63.3295,63.4539,63.3295,63.4539,20032.0
2023-12-15 14:40:00,66.33,66.33,66.26,66.28,17566.0,63.4635,63.4635,63.3965,63.4157,17566.0
2023-12-15 14:45:00,66.28,66.33,66.24,66.24,32130.0,63.4157,63.4635,63.3774,63.3774,32130.0
2023-12-15 14:50:00,66.24,66.29,66.21,66.22,50542.0,63.3774,63.4252,63.3487,63.3582,50542.0
2023-12-15 14:55:00,66.22,66.23,66.14,66.22,38117.0,63.3582,63.3678,63.2817,63.3582,38117.0
2023-12-15 15:00:00,66.22,66.25,66.13,66.15,47514.0,63.3582,63.387,63.2721,63.2913,47514.0
2023-12-15 15:05:00,66.15,66.17,66.09,66.1,27264.0,63.2913,63.3104,63.2339,63.2434,27264.0
2023-12-15 15:10:00,66.1,66.11,66.06,66.09,37643.0,63.2434,63.253,63.2052,63.2339,37643.0
2023-12-15 15:15:00,66.09,66.21,66.08,66.15,29125.0,63.2339,63.3487,63.2243,63.2913,29125.0
2023-12-15 15:20:00,66.15,66.21,66.11,66.15,32380.0,63.2913,63.3487,63.253,63.2913,32380.0
2023-12-15 15:25:00,66.15,66.27,66.14,66.26,38885.0,63.2913,63.4061,63.2817,63.3965,38885.0
2023-12-15 15:30:00,66.26,66.27,66.16,66.17,34038.0,63.3965,63.4061,63.3008,63.3104,34038.0
2023-12-15 15:35:00,66.16,66.16,66.05,66.11,47282.0,63.3008,63.3008,63.1956,63.253,47282.0
2023-12-15 15:40:00,66.11,66.12,66.07,66.08,43564.0,63.253,63.2626,63.2147,63.2243,43564.0
2023-12-15 15:45:00,66.08,66.11,66.02,66.09,99331.0,63.2243,63.253,63.1669,63.2339,99331.0
2023-12-15 15:50:00,66.08,66.39,66.08,66.36,134271.0,63.2243,63.5209,63.2243,63.4922,134271.0
2023-12-15 15:55:00,66.37,66.45,66.31,66.31,297826.0,63.5018,63.5783,63.4444,63.4444,297826.0
2023-12-18 09:30:00,66.7,66.7,66.13,66.18,47503.0,63.8175,63.8175,63.2721,63.32,47503.0
2023-12-18 09:35:00,66.15,66.22,65.96,66.12,37178.0,63.2913,63.3582,63.1095,63.2626,37178.0
2023-12-18 09:40:00,66.06,66.19,65.98,66.17,39648.0,63.2052,63.3295,63.1286,63.3104,39648.0
2023-12-18 09:45:00,66.19,66.39,66.18,66.26,29038.0,63.3295,63.5209,63.32,63.3965,29038.0
2023-12-18 09:50:00,66.25,66.3,66.07,66.15,27243.0,63.387,63.4348,63.2147,63.2913,27243.0
2023-12-18 09:55:00,66.16,66.23,66.01,66.14,34302.0,63.3008,63.3678,63.1573,63.2817,34302.0
2023-12-18 10:00:00,66.15,66.28,66.11,66.21,26365.0,63.2913,63.4157,63.253,63.3487,26365.0
2023-12-18 10:05:00,66.21,66.28,66.16,66.27,24135.0,63.3487,63.4157,63.3008,63.4061,24135.0
2023-12-18 10:10:00,66.28,66.32,66.14,66.15,26159.0,63.4157,63.4539,63.2817,63.2913,26159.0
2023-12-18 10:15:00,66.15,66.18,66.07,66.1,20833.0,63.2913,63.32,63.2147,63.2434,20833.0
2023-12-18 10:20:00,66.09,66.18,66.05,66.16,24141.0,63.2339,63.32,63.1956,63.3008,24141.0
2023-12-18 10:25:00,66.16,66.29,66.13,66.28,28403.0,63.3008,63.4252,63.2721,63.4157,28403.0
2023-12-18 10:30:00,66.28,66.41,66.26,66.4,15323.0,63.4157,63.54,63.3965,63.5305,15323.0
2023-12-18 10:35:00,66.42,66.42,66.26,66.27,12797.0,63.5496,63.5496,63.3965,63.4061,12797.0
2023-12-18 10:40:00,66.26,66.37,66.24,66.31,21500.0,63.3965,63.5018,63.3774,63.4444,21500.0
2023-12-18 10:45:00,66.3,66.3,66.18,66.24,30167.0,63.4348,63.4348,63.32,63.3774,30167.0
2023-12-18 10:50:00,66.23,66.23,66.09,66.11,22112.0,63.3678,63.3678,63.2339,63.253,22112.0
2023-12-18 10:55:00,66.11,66.27,66.06,66.25,35974.0,63.253,63.4061,63.2052,63.387,35974.0
2023-12-18 11:00:00,66.26,66.42,66.26,66.42,11767.0,63.3965,63.5496,63.3965,63.5496,11767.0
2023-12-18 11:05:00,66.38,66.38,66.3,66.34,11188.0,63.5113,63.5113,63.4348,63.4731,11188.0
2023-12-18 11:10:00,66.33,66.39,66.31,66.37,14984.0,63.4635,63.5209,63.4444,63.5018,14984.0
2023-12-18 11:15:00,66.37,66.45,66.37,66.45,10443.0,63.5018,63.5783,63.5018,63.5783,10443.0
2023-12-18 11:20:00,66.45,66.51,66.41,66.41,34733.0,63.5783,63.6357,63.54,63.54,34733.0
2023-12-18 11:25:00,66.42,66.5,66.41,66.48,18485.0,63.5496,63.6261,63.54,63.607,18485.0
2023-12-18 11:30:00,66.47,66.48,66.36,66.41,23487.0,63.5974,63.607,63.4922,63.54,23487.0
2023-12-18 11:35:00,66.42,66.42,66.32,66.33,13064.0,63.5496,63.5496,63.4539,63.4635,13064.0
2023-12-18 11:40:00,66.33,66.34,66.29,66.31,13632.0,63.4635,63.4731,63.4252,63.4444,13632.0
2023-12-18 11:45:00,66.32,66.39,66.28,66.39,22334.0,63.4539,63.5209,63.4157,63.5209,22334.0
2023-12-18 11:50:00,66.4,66.44,66.39,66.42,23778.0,63.5305,63.5687,63.5209,63.5496,23778.0
2023-12-18 11:55:00,66.42,66.53,66.41,66.53,14276.0,63.5496,63.6549,63.54,63.6549,14276.0
2023-12-18 12:00:00,66.53,66.58,66.52,66.56,15153.0,63.6549,63.7027,63.6453,63.6836,15153.0
2023-12-18 12:05:00,66.55,66.56,66.49,66.52,19110.0,63.674,63.6836,63.6166,63.6453,19110.0
2023-12-18 12:10:00,66.52,66.54,66.45,66.5,36720.0,63.6453,63.6644,63.5783,63.6261,36720.0
2023-12-18 12:15:00,66.5,66.5,66.36,66.39,36202.0,63.6261,63.6261,63.4922,63.5209,36202.0
2023-12-18 12:20:00,66.41,66.43,66.23,66.24,22631.0,63.54,63.5592,63.3678,63.3774,22631.0
2023-12-18 12:25:00,66.23,66.24,66.18,66.23,43199.0,63.3678,63.3774,63.32,63.3678,43199.0
2023-12-18 12:30:00,66.24,66.25,66.11,66.12,45250.0,63.3774,63.387,63.253,63.2626,45250.0
2023-12-18 12:35:00,66.12,66.15,66.07,66.09,35772.0,63.2626,63.2913,63.2147,63.2339,35772.0
2023-12-18 12:40:00,66.09,66.14,66.08,66.14,47259.0,63.2339,63.2817,63.2243,63.2817,47259.0
2023-12-18 12:45:00,66.13,66.13,66.01,66.02,50730.0,63.2721,63.2721,63.1573,63.1669,50730.0
2023-12-18 12:50:00,66.02,66.02,65.88,65.93,48963.0,63.1669,63.1669,63.0329,63.0808,48963.0
2023-12-18 12:55:00,65.92,65.92,65.81,65.83,94034.0,63.0712,63.0712,62.966,62.9851,94034.0
2023-12-18 13:00:00,65.83,65.85,65.69,65.7,70302.0,62.9851,63.0042,62.8512,62.8607,70302.0
2023-12-18 13:05:00,65.69,65.73,65.61,65.73,37627.0,62.8512,62.8894,62.7746,62.8894,37627.0
2023-12-18 13:10:00,65.73,65.78,65.6,65.63,42074.0,62.8894,62.9373,62.765,62.7937,42074.0
2023-12-18 13:15:00,65.64,65.76,65.59,65.76,61216.0,62.8033,62.9181,62.7555,62.9181,61216.0
2023-12-18 13:20:00,65.76,65.76,65.61,65.62,37767.0,62.9181,62.9181,62.7746,62.7842,37767.0
2023-12-18 13:25:00,65.61,65.66,65.58,65.59,49963.0,62.7746,62.8224,62.7459,62.7555,49963.0
2023-12-18 13:30:00,65.59,65.61,65.48,65.52,63470.0,62.7555,62.7746,62.6502,62.6885,63470.0
2023-12-18 13:35:00,65.51,65.51,65.4,65.47,49590.0,62.6789,62.6789,62.5737,62.6407,49590.0
2023-12-18 13:40:00,65.47,65.47,65.37,65.37,32907.0,62.6407,62.6407,62.545,62.545,32907.0
2023-12-18 13:45:00,65.37,65.4,65.28,65.31,37580.0,62.545,62.5737,62.4589,62.4876,37580.0
2023-12-18 13:50:00,65.31,65.35,65.28,65.3,37866.0,62.4876,62.5258,62.4589,62.478,37866.0
2023-12-18 13:55:00,65.29,65.38,65.26,65.38,60979.0,62.4684,62.5545,62.4397,62.5545,60979.0
2023-12-18 14:00:00,65.38,65.46,65.36,65.45,20180.0,62.5545,62.6311,62.5354,62.6215,20180.0
2023-12-18 14:05:00,65.46,65.55,65.46,65.49,28405.0,62.6311,62.7172,62.6311,62.6598,28405.0
2023-12-18 14:10:00,65.49,65.49,65.43,65.44,55097.0,62.6598,62.6598,62.6024,62.612,55097.0
2023-12-18 14:15:00,65.44,65.48,65.41,65.41,34279.0,62.612,62.6502,62.5833,62.5833,34279.0
2023-12-18 14:20:00,65.41,65.5,65.38,65.48,48406.0,62.5833,62.6694,62.5545,62.6502,48406.0
2023-12-18 14:25:00,65.48,65.5,65.35,65.37,70410.0,62.6502,62.6694,62.5258,62.545,70410.0
2023-12-18 14:30:00,65.37,65.38,65.24,65.25,46217.0,62.545,62.5545,62.4206,62.4302,46217.0
2023-12-18 14:35:00,65.25,65.25,65.15,65.16,50362.0,62.4302,62.4302,62.3345,62.3441,50362.0
2023-12-18 14:40:00,65.15,65.22,65.12,65.22,80790.0,62.3345,62.4015,62.3058,62.4015,80790.0
2023-12-18 14:45:00,65.22,65.25,65.14,65.22,54898.0,62.4015,62.4302,62.3249,62.4015,54898.0
2023-12-18 14:50:00,65.23,65.34,65.23,65.33,37406.0,62.411,62.5163,62.411,62.5067,37406.0
2023-12-18 14:55:00,65.32,65.32,65.18,65.23,53473.0,62.4971,62.4971,62.3632,62.411,53473.0
2023-12-18 15:00:00,65.23,65.27,65.2,65.2,55850.0,62.411,62.4493,62.3823,62.3823,55850.0
2023-12-18 15:05:00,65.2,65.21,65.09,65.14,62083.0,62.3823,62.3919,62.2771,62.3249,62083.0
2023-12-18 15:10:00,65.15,65.18,65.06,65.12,58269.0,62.3345,62.3632,62.2484,62.3058,58269.0
2023-12-18 15:15:00,65.13,65.2,65.04,65.04,63674.0,62.3154,62.3823,62.2292,62.2292,63674.0
2023-12-18 15:20:00,65.05,65.16,65.04,65.11,66148.0,62.2388,62.3441,62.2292,62.2962,66148.0
2023-12-18 15:25:00,65.1,65.1,64.97,64.99,87409.0,62.2866,62.2866,62.1623,62.1814,87409.0
2023-12-18 15:30:00,65.0,65.32,64.99,65.31,31394.0,62.191,62.4971,62.1814,62.4876,31394.0
2023-12-18 15:35:00,65.31,65.42,65.3,65.4,32182.0,62.4876,62.5928,62.478,62.5737,32182.0
2023-12-18 15:40:00,65.4,65.43,65.37,65.39,46625.0,62.5737,62.6024,62.545,62.5641,46625.0
2023-12-18 15:45:00,65.4,65.4,65.31,65.35,64626.0,62.5737,62.5737,62.4876,62.5258,64626.0
2023-12-18 15:50:00,65.34,65.38,65.17,65.23,106669.0,62.5163,62.5545,62.3536,62.411,106669.0
2023-12-18 15:55:00,65.23,65.3,65.2,65.21,260033.0,62.411,62.478,62.3823,62.3919,260033.0
2023-12-19 09:30:00,65.42,65.75,65.28,65.71,45586.0,62.5928,62.9086,62.4589,62.8703,45586.0
2023-12-19 09:35:00,65.7,65.87,65.67,65.67,42061.0,62.8607,63.0234,62.832,62.832,42061.0
2023-12-19 09:40:00,65.68,66.06,65.67,65.96,40086.0,62.8416,63.2052,62.832,63.1095,40086.0
2023-12-19 09:45:00,65.95,66.1,65.85,66.06,32850.0,63.0999,63.2434,63.0042,63.2052,32850.0
2023-12-19 09:50:00,66.05,66.06,65.89,65.92,22829.0,63.1956,63.2052,63.0425,63.0712,22829.0
2023-12-19 09:55:00,65.93,66.1,65.91,66.06,41055.0,63.0808,63.2434,63.0616,63.2052,41055.0
2023-12-19 10:00:00,66.06,66.15,65.96,66.15,64941.0,63.2052,63.2913,63.1095,63.2913,64941.0
2023-12-19 10:05:00,66.15,66.33,66.12,66.33,68630.0,63.2913,63.4635,63.2626,63.4635,68630.0
2023-12-19 10:10:00,66.32,66.36,66.25,66.35,23357.0,63.4539,63.4922,63.387,63.4826,23357.0
2023-12-19 10:15:00,66.35,66.35,66.23,66.33,22473.0,63.4826,63.4826,63.3678,63.4635,22473.0
2023-12-19 10:20:00,66.34,66.4,66.28,66.39,32351.0,63.4731,63.5305,63.4157,63.5209,32351.0
2023-12-19 10:25:00,66.38,66.49,66.37,66.44,22046.0,63.5113,63.6166,63.5018,63.5687,22046.0
2023-12-19 10:30:00,66.44,66.44,66.3,66.31,25849.0,63.5687,63.5687,63.4348,63.4444,25849.0
2023-12-19 10:35:00,66.31,66.47,66.28,66.47,26248.0,63.4444,63.5974,63.4157,63.5974,26248.0
2023-12-19 10:40:00,66.46,66.55,66.46,66.49,14078.0,63.5879,63.674,63.5879,63.6166,14078.0
2023-12-19 10:45:00,66.48,66.49,66.42,66.45,16548.0,63.607,63.6166,63.5496,63.5783,16548.0
2023-12-19 10:50:00,66.45,66.45,66.37,66.38,13023.0,63.5783,63.5783,63.5018,63.5113,13023.0
2023-12-19 10:55:00,66.39,66.54,66.38,66.53,24324.0,63.5209,63.6644,63.5113,63.6549,24324.0
2023-12-19 11:00:00,66.53,66.59,66.5,66.55,26798.0,63.6549,63.7123,63.6261,63.674,26798.0
2023-12-19 11:05:00,66.56,66.66,66.52,66.66,27841.0,63.6836,63.7792,63.6453,63.7792,27841.0
2023-12-19 11:10:00,66.66,66.69,66.63,66.68,15728.0,63.7792,63.8079,63.7505,63.7984,15728.0
2023-12-19 11:15:00,66.67,66.71,66.46,66.51,40769.0,63.7888,63.8271,63.5879,63.6357,40769.0
2023-12-19 11:20:00,66.52,66.6,66.51,66.56,29590.0,63.6453,63.7218,63.6357,63.6836,29590.0
2023-12-19 11:25:00,66.56,66.61,66.45,66.45,25575.0,63.6836,63.7314,63.5783,63.5783,25575.0
2023-12-19 11:30:00,66.45,66.46,66.33,66.33,24486.0,63.5783,63.5879,63.4635,63.4635,24486.0
2023-12-19 11:35:00,66.34,66.44,66.32,66.42,27637.0,63.4731,63.5687,63.4539,63.5496,27637.0
2023-12-19 11:40:00,66.43,66.56,66.42,66.56,22122.0,63.5592,63.6836,63.5496,63.6836,22122.0
2023-12-19 11:45:00,66.57,66.63,66.57,66.62,59729.0,63.6931,63.7505,63.6931,63.741,59729.0
2023-12-19 11:50:00,66.62,66.66,66.6,66.66,31166.0,63.741,63.7792,63.7218,63.7792,31166.0
2023-12-19 11:55:00,66.67,66.67,66.53,66.59,26650.0,63.7888,63.7888,63.6549,63.7123,26650.0
2023-12-19 12:00:00,66.57,66.64,66.54,66.63,16766.0,63.6931,63.7601,63.6644,63.7505,16766.0
2023-12-19 12:05:00,66.63,66.66,66.57,66.61,14468.0,63.7505,63.7792,63.6931,63.7314,14468.0
2023-12-19 12:10:00,66.61,66.62,66.48,66.48,19572.0,63.7314,63.741,63.607,63.607,19572.0
2023-12-19 12:15:00,66.49,66.56,66.48,66.56,13643.0,63.6166,63.6836,63.607,63.6836,13643.0
2023-12-19 12:20:00,66.56,66.57,66.49,66.52,10641.0,63.6836,63.6931,63.6166,63.6453,10641.0
2023-12-19 12:25:00,66.52,66.53,66.45,66.46,12558.0,63.6453,63.6549,63.5783,63.5879,12558.0
2023-12-19 12:30:00,66.45,66.52,66.44,66.51,23079.0,63.5783,63.6453,63.5687,63.6357,23079.0
2023-12-19 12:35:00,66.52,66.53,66.47,66.49,13768.0,63.6453,63.6549,63.5974,63.6166,13768.0
2023-12-19 12:40:00,66.48,66.54,66.47,66.53,10439.0,63.607,63.6644,63.5974,63.6549,10439.0
2023-12-19 12:45:00,66.53,66.55,66.49,66.52,15254.0,63.6549,63.674,63.6166,63.6453,15254.0
2023-12-19 12:50:00,66.52,66.65,66.51,66.63,21028.0,63.6453,63.7697,63.6357,63.7505,21028.0
2023-12-19 12:55:00,66.61,66.64,66.6,66.62,27648.0,63.7314,63.7601,63.7218,63.741,27648.0
2023-12-19 13:00:00,66.62,66.69,66.58,66.69,12901.0,63.741,63.8079,63.7027,63.8079,12901.0
2023-12-19 13:05:00,66.69,66.72,66.65,66.67,18608.0,63.8079,63.8366,63.7697,63.7888,18608.0
2023-12-19 13:10:00,66.67,66.73,66.66,66.71,12305.0,63.7888,63.8462,63.7792,63.8271,12305.0
2023-12-19 13:15:00,66.7,66.71,66.64,66.66,17065.0,63.8175,63.8271,63.7601,63.7792,17065.0
2023-12-19 13:20:00,66.67,66.71,66.66,66.68,15838.0,63.7888,63.8271,63.7792,63.7984,15838.0
2023-12-19 13:25:00,66.7,66.7,66.6,66.64,19669.0,63.8175,63.8175,63.7218,63.7601,19669.0
2023-12-19 13:30:00,66.63,66.66,66.62,66.62,18342.0,63.7505,63.7792,63.741,63.741,18342.0
2023-12-19 13:35:00,66.63,66.65,66.55,66.59,23490.0,63.7505,63.7697,63.674,63.7123,23490.0
2023-12-19 13:40:00,66.59,66.6,66.55,66.56,10842.0,63.7123,63.7218,63.674,63.6836,10842.0
2023-12-19 13:45:00,66.56,66.61,66.55,66.6,11133.0,63.6836,63.7314,63.674,63.7218,11133.0
2023-12-19 13:50:00,66.59,66.63,66.58,66.63,14514.0,63.7123,63.7505,63.7027,63.7505,14514.0
2023-12-19 13:55:00,66.64,66.68,66.61,66.67,32506.0,63.7601,63.7984,63.7314,63.7888,32506.0
2023-12-19 14:00:00,66.68,66.71,66.64,66.65,13319.0,63.7984,63.8271,63.7601,63.7697,13319.0
2023-12-19 14:05:00,66.65,66.65,66.6,66.62,30734.0,63.7697,63.7697,63.7218,63.741,30734.0
2023-12-19 14:10:00,66.62,66.65,66.58,66.59,18940.0,63.741,63.7697,63.7027,63.7123,18940.0
2023-12-19 14:15:00,66.6,66.63,66.55,66.62,25795.0,63.7218,63.7505,63.674,63.741,25795.0
2023-12-19 14:20:00,66.62,66.62,66.53,66.59,24924.0,63.741,63.741,63.6549,63.7123,24924.0
2023-12-19 14:25:00,66.59,66.59,66.5,66.53,22624.0,63.7123,63.7123,63.6261,63.6549,22624.0
2023-12-19 14:30:00,66.53,66.59,66.49,66.54,19287.0,63.6549,63.7123,63.6166,63.6644,19287.0
2023-12-19 14:35:00,66.55,66.55,66.49,66.49,12637.0,63.674,63.674,63.6166,63.6166,12637.0
2023-12-19 14:40:00,66.51,66.52,66.42,66.42,17883.0,63.6357,63.6453,63.5496,63.5496,17883.0
2023-12-19 14:45:00,66.42,66.43,66.37,66.41,19111.0,63.5496,63.5592,63.5018,63.54,19111.0
2023-12-19 14:50:00,66.4,66.41,66.37,66.41,17345.0,63.5305,63.54,63.5018,63.54,17345.0
2023-12-19 14:55:00,66.41,66.54,66.4,66.48,24263.0,63.54,63.6644,63.5305,63.607,24263.0
2023-12-19 15:00:00,66.48,66.51,66.44,66.44,26016.0,63.607,63.6357,63.5687,63.5687,26016.0
2023-12-19 15:05:00,66.44,66.45,66.37,66.42,47096.0,63.5687,63.5783,63.5018,63.5496,47096.0
2023-12-19 15:10:00,66.42,66.47,66.4,66.4,30960.0,63.5496,63.5974,63.5305,63.5305,30960.0
2023-12-19 15:15:00,66.41,66.47,66.38,66.46,35452.0,63.54,63.5974,63.5113,63.5879,35452.0
2023-12-19 15:20:00,66.46,66.48,66.42,66.44,26164.0,63.5879,63.607,63.5496,63.5687,26164.0
2023-12-19 15:25:00,66.44,66.46,66.39,66.46,30231.0,63.5687,63.5879,63.5209,63.5879,30231.0
2023-12-19 15:30:00,66.47,66.47,66.38,66.42,48177.0,63.5974,63.5974,63.5113,63.5496,48177.0
2023-12-19 15:35:00,66.42,66.48,66.41,66.48,39184.0,63.5496,63.607,63.54,63.607,39184.0
2023-12-19 15:40:00,66.47,66.53,66.45,66.48,44667.0,63.5974,63.6549,63.5783,63.607,44667.0
2023-12-19 15:45:00,66.47,66.49,66.42,66.49,66450.0,63.5974,63.6166,63.5496,63.6166,66450.0
2023-12-19 15:50:00,66.48,66.49,66.38,66.39,92075.0,63.607,63.6166,63.5113,63.5209,92075.0
2023-12-19 15:55:00,66.39,66.48,66.38,66.39,265865.0,63.5209,63.607,63.5113,63.5209,265865.0
2023-12-20 09:30:00,65.96,66.13,65.82,66.11,36618.0,63.1095,63.2721,62.9755,63.253,36618.0
2023-12-20 09:35:00,66.13,66.22,66.1,66.16,21885.0,63.2721,63.3582,63.2434,63.3008,21885.0
2023-12-20 09:40:00,66.19,66.32,66.04,66.32,22488.0,63.3295,63.4539,63.186,63.4539,22488.0
2023-12-20 09:45:00,66.32,66.33,66.12,66.13,17407.0,63.4539,63.4635,63.2626,63.2721,17407.0
2023-12-20 09:50:00,66.13,66.18,66.04,66.06,17443.0,63.2721,63.32,63.186,63.2052,17443.0
2023-12-20 09:55:00,66.06,66.13,66.02,66.09,33445.0,63.2052,63.2721,63.1669,63.2339,33445.0
2023-12-20 10:00:00,66.1,66.23,66.03,66.03,29167.0,63.2434,63.3678,63.1765,63.1765,29167.0
2023-12-20 10:05:00,66.04,66.21,66.02,66.2,19884.0,63.186,63.3487,63.1669,63.3391,19884.0
2023-12-20 10:10:00,66.2,66.24,66.15,66.19,21574.0,63.3391,63.3774,63.2913,63.3295,21574.0
2023-12-20 10:15:00,66.19,66.21,66.09,66.12,37085.0,63.3295,63.3487,63.2339,63.2626,37085.0
2023-12-20 10:20:00,66.1,66.17,66.09,66.12,9089.0,63.2434,63.3104,63.2339,63.2626,9089.0
2023-12-20 10:25:00,66.12,66.13,66.03,66.06,17071.0,63.2626,63.2721,63.1765,63.2052,17071.0
2023-12-20 10:30:00,66.06,66.17,66.06,66.16,15418.0,63.2052,63.3104,63.2052,63.3008,15418.0
2023-12-20 10:35:00,66.16,66.2,66.13,66.16,17511.0,63.3008,63.3391,63.2721,63.3008,17511.0
2023-12-20 10:40:00,66.15,66.22,66.08,66.21,24913.0,63.2913,63.3582,63.2243,63.3487,24913.0
2023-12-20 10:45:00,66.21,66.31,66.21,66.31,15351.0,63.3487,63.4444,63.3487,63.4444,15351.0
2023-12-20 10:50:00,66.32,66.38,66.32,66.33,17778.0,63.4539,63.5113,63.4539,63.4635,17778.0
2023-12-20 10:55:00,66.33,66.34,66.23,66.25,20225.0,63.4635,63.4731,63.3678,63.387,20225.0
2023-12-20 11:00:00,66.24,66.32,66.2,66.31,18762.0,63.3774,63.4539,63.3391,63.4444,18762.0
2023-12-20 11:05:00,66.33,66.38,66.32,66.34,16938.0,63.4635,63.5113,63.4539,63.4731,16938.0
2023-12-20 11:10:00,66.34,66.45,66.33,66.42,20515.0,63.4731,63.5783,63.4635,63.5496,20515.0
2023-12-20 11:15:00,66.41,66.47,66.36,66.4,25954.0,63.54,63.5974,63.4922,63.5305,25954.0
2023-12-20 11:20:00,66.39,66.45,66.32,66.45,42671.0,63.5209,63.5783,63.4539,63.5783,42671.0
2023-12-20 11:25:00,66.45,66.48,66.4,66.45,26451.0,63.5783,63.607,63.5305,63.5783,26451.0
2023-12-20 11:30:00,66.46,66.46,66.31,66.31,54686.0,63.5879,63.5879,63.4444,63.4444,54686.0
2023-12-20 11:35:00,66.31,66.37,66.28,66.37,10739.0,63.4444,63.5018,63.4157,63.5018,10739.0
2023-12-20 11:40:00,66.37,66.37,66.3,66.31,16914.0,63.5018,63.5018,63.4348,63.4444,16914.0
2023-12-20 11:45:00,66.31,66.34,66.29,66.29,7316.0,63.4444,63.4731,63.4252,63.4252,7316.0
2023-12-20 11:50:00,66.29,66.4,66.29,66.4,23648.0,63.4252,63.5305,63.4252,63.5305,23648.0
2023-12-20 11:55:00,66.4,66.46,66.39,66.39,13241.0,63.5305,63.5879,63.5209,63.5209,13241.0
2023-12-20 12:00:00,66.39,66.49,66.39,66.48,9765.0,63.5209,63.6166,63.5209,63.607,9765.0
2023-12-20 12:05:00,66.48,66.49,66.41,66.44,55484.0,63.607,63.6166,63.54,63.5687,55484.0
2023-12-20 12:10:00,66.44,66.5,66.42,66.5,12694.0,63.5687,63.6261,63.5496,63.6261,12694.0
2023-12-20 12:15:00,66.5,66.55,66.49,66.51,12500.0,63.6261,63.674,63.6166,63.6357,12500.0
2023-12-20 12:20:00,66.52,66.54,66.48,66.5,6294.0,63.6453,63.6644,63.607,63.6261,6294.0
2023-12-20 12:25:00,66.5,66.53,66.46,66.48,37506.0,63.6261,63.6549,63.5879,63.607,37506.0
2023-12-20 12:30:00,66.5,66.51,66.46,66.48,25037.0,63.6261,63.6357,63.5879,63.607,25037.0
2023-12-20 12:35:00,66.48,66.5,66.44,66.44,11023.0,63.607,63.6261,63.5687,63.5687,11023.0
2023-12-20 12:40:00,66.44,66.46,66.4,66.44,13503.0,63.5687,63.5879,63.5305,63.5687,13503.0
2023-12-20 12:45:00,66.43,66.43,66.38,66.39,17132.0,63.5592,63.5592,63.5113,63.5209,17132.0
2023-12-20 12:50:00,66.38,66.4,66.35,66.36,13284.0,63.5113,63.5305,63.4826,63.4922,13284.0
2023-12-20 12:55:00,66.37,66.41,66.35,66.38,20941.0,63.5018,63.54,63.4826,63.5113,20941.0
2023-12-20 13:00:00,66.37,66.38,66.29,66.33,9250.0,63.5018,63.5113,63.4252,63.4635,9250.0
2023-12-20 13:05:00,66.32,66.37,66.3,66.32,14976.0,63.4539,63.5018,63.4348,63.4539,14976.0
2023-12-20 13:10:00,66.33,66.34,66.3,66.31,14222.0,63.4635,63.4731,63.4348,63.4444,14222.0
2023-12-20 13:15:00,66.31,66.31,66.23,66.28,8235.0,63.4444,63.4444,63.3678,63.4157,8235.0
2023-12-20 13:20:00,66.28,66.29,66.2,66.22,13942.0,63.4157,63.4252,63.3391,63.3582,13942.0
2023-12-20 13:25:00,66.22,66.28,66.2,66.27,10641.0,63.3582,63.4157,63.3391,63.4061,10641.0
2023-12-20 13:30:00,66.28,66.34,66.28,66.33,11027.0,63.4157,63.4731,63.4157,63.4635,11027.0
2023-12-20 13:35:00,66.33,66.35,66.28,66.31,12587.0,63.4635,63.4826,63.4157,63.4444,12587.0
2023-12-20 13:40:00,66.3,66.32,66.26,66.31,18783.0,63.4348,63.4539,63.3965,63.4444,18783.0
2023-12-20 13:45:00,66.31,66.33,66.26,66.29,9221.0,63.4444,63.4635,63.3965,63.4252,9221.0
2023-12-20 13:50:00,66.28,66.33,66.26,66.32,13445.0,63.4157,63.4635,63.3965,63.4539,13445.0
2023-12-20 13:55:00,66.31,66.31,66.26,66.27,12683.0,63.4444,63.4444,63.3965,63.4061,12683.0
2023-12-20 14:00:00,66.26,66.27,66.17,66.17,17760.0,63.3965,63.4061,63.3104,63.3104,17760.0
2023-12-20 14:05:00,66.17,66.26,66.17,66.26,11778.0,63.3104,63.3965,63.3104,63.3965,11778.0
2023-12-20 14:10:00,66.26,66.31,66.26,66.31,9394.0,63.3965,63.4444,63.3965,63.4444,9394.0
2023-12-20 14:15:00,66.3,66.31,66.26,66.26,10693.0,63.4348,63.4444,63.3965,63.3965,10693.0
2023-12-20 14:20:00,66.26,66.27,66.22,66.24,15660.0,63.3965,63.4061,63.3582,63.3774,15660.0
2023-12-20 14:25:00,66.24,66.27,66.21,66.26,11180.0,63.3774,63.4061,63.3487,63.3965,11180.0
2023-12-20 14:30:00,66.27,66.27,66.18,66.23,21997.0,63.4061,63.4061,63.32,63.3678,21997.0
2023-12-20 14:35:00,66.23,66.25,66.09,66.11,29087.0,63.3678,63.387,63.2339,63.253,29087.0
2023-12-20 14:40:00,66.12,66.17,66.09,66.14,12681.0,63.2626,63.3104,63.2339,63.2817,12681.0
2023-12-20 14:45:00,66.15,66.19,66.07,66.07,24484.0,63.2913,63.3295,63.2147,63.2147,24484.0
2023-12-20 14:50:00,66.08,66.08,65.67,65.82,29625.0,63.2243,63.2243,62.832,62.9755,29625.0
2023-12-20 14:55:00,65.85,65.88,65.69,65.7,16339.0,63.0042,63.0329,62.8512,62.8607,16339.0
2023-12-20 15:00:00,65.7,65.73,65.55,65.58,18998.0,62.8607,62.8894,62.7172,62.7459,18998.0
2023-12-20 15:05:00,65.56,65.59,65.4,65.49,18717.0,62.7268,62.7555,62.5737,62.6598,18717.0
2023-12-20 15:10:00,65.5,65.67,65.49,65.57,25754.0,62.6694,62.832,62.6598,62.7363,25754.0
2023-12-20 15:15:00,65.59,65.83,65.59,65.78,26717.0,62.7555,62.9851,62.7555,62.9373,26717.0
2023-12-20 15:20:00,65.78,65.82,65.67,65.67,37130.0,62.9373,62.9755,62.832,62.832,37130.0
2023-12-20 15:25:00,65.67,65.71,65.5,65.56,23487.0,62.832,62.8703,62.6694,62.7268,23487.0
2023-12-20 15:30:00,65.55,65.63,65.46,65.55,44759.0,62.7172,62.7937,62.6311,62.7172,44759.0
2023-12-20 15:35:00,65.56,65.61,65.49,65.53,30162.0,62.7268,62.7746,62.6598,62.6981,30162.0
2023-12-20 15:40:00,65.53,65.61,65.53,65.59,37058.0,62.6981,62.7746,62.6981,62.7555,37058.0
2023-12-20 15:45:00,65.59,65.62,65.5,65.58,52645.0,62.7555,62.7842,62.6694,62.7459,52645.0
2023-12-20 15:50:00,65.59,65.64,65.35,65.4,73097.0,62.7555,62.8033,62.5258,62.5737,73097.0
2023-12-20 15:55:00,65.39,65.39,65.17,65.22,164901.0,62.5641,62.5641,62.3536,62.4015,164901.0
2023-12-21 09:30:00,65.31,65.42,65.25,65.42,33971.0,62.4876,62.5928,62.4302,62.5928,33971.0
2023-12-21 09:35:00,65.43,65.62,65.38,65.53,33103.0,62.6024,62.7842,62.5545,62.6981,33103.0
2023-12-21 09:40:00,65.56,65.56,65.45,65.5,15890.0,62.7268,62.7268,62.6215,62.6694,15890.0
2023-12-21 09:45:00,65.53,65.77,65.5,65.65,13942.0,62.6981,62.9277,62.6694,62.8129,13942.0
2023-12-21 09:50:00,65.64,65.68,65.56,65.61,17878.0,62.8033,62.8416,62.7268,62.7746,17878.0
2023-12-21 09:55:00,65.61,65.64,65.52,65.59,14459.0,62.7746,62.8033,62.6885,62.7555,14459.0
2023-12-21 10:00:00,65.58,65.64,65.48,65.49,30961.0,62.7459,62.8033,62.6502,62.6598,30961.0
2023-12-21 10:05:00,65.49,65.63,65.45,65.52,12655.0,62.6598,62.7937,62.6215,62.6885,12655.0
2023-12-21 10:10:00,65.51,65.7,65.46,65.62,16020.0,62.6789,62.8607,62.6311,62.7842,16020.0
2023-12-21 10:15:00,65.61,65.64,65.54,65.64,25553.0,62.7746,62.8033,62.7076,62.8033,25553.0
2023-12-21 10:20:00,65.64,65.76,65.63,65.73,20805.0,62.8033,62.9181,62.7937,62.8894,20805.0
2023-12-21 10:25:00,65.73,65.73,65.5,65.54,20212.0,62.8894,62.8894,62.6694,62.7076,20212.0
2023-12-21 10:30:00,65.56,65.62,65.51,65.6,9967.0,62.7268,62.7842,62.6789,62.765,9967.0
2023-12-21 10:35:00,65.6,65.6,65.54,65.54,11569.0,62.765,62.765,62.7076,62.7076,11569.0
2023-12-21 10:40:00,65.55,65.63,65.49,65.59,8978.0,62.7172,62.7937,62.6598,62.7555,8978.0
2023-12-21 10:45:00,65.6,65.67,65.55,65.56,14383.0,62.765,62.832,62.7172,62.7268,14383.0
2023-12-21 10:50:00,65.56,65.6,65.51,65.59,9343.0,62.7268,62.765,62.6789,62.7555,9343.0
2023-12-21 10:55:00,65.58,65.58,65.48,65.51,11610.0,62.7459,62.7459,62.6502,62.6789,11610.0
2023-12-21 11:00:00,65.52,65.52,65.42,65.47,55270.0,62.6885,62.6885,62.5928,62.6407,55270.0
2023-12-21 11:05:00,65.46,65.49,65.43,65.45,15168.0,62.6311,62.6598,62.6024,62.6215,15168.0
2023-12-21 11:10:00,65.5,65.53,65.46,65.53,10310.0,62.6694,62.6981,62.6311,62.6981,10310.0
2023-12-21 11:15:00,65.55,65.57,65.48,65.53,7612.0,62.7172,62.7363,62.6502,62.6981,7612.0
2023-12-21 11:20:00,65.54,65.61,65.51,65.6,13282.0,62.7076,62.7746,62.6789,62.765,13282.0
2023-12-21 11:25:00,65.6,65.63,65.58,65.6,10798.0,62.765,62.7937,62.7459,62.765,10798.0
2023-12-21 11:30:00,65.61,65.61,65.5,65.51,10117.0,62.7746,62.7746,62.6694,62.6789,10117.0
2023-12-21 11:35:00,65.51,65.57,65.48,65.52,24870.0,62.6789,62.7363,62.6502,62.6885,24870.0
2023-12-21 11:40:00,65.53,65.56,65.48,65.53,14609.0,62.6981,62.7268,62.6502,62.6981,14609.0
2023-12-21 11:45:00,65.53,65.55,65.48,65.52,25188.0,62.6981,62.7172,62.6502,62.6885,25188.0
2023-12-21 11:50:00,65.51,65.51,65.37,65.37,14096.0,62.6789,62.6789,62.545,62.545,14096.0
2023-12-21 11:55:00,65.36,65.37,65.27,65.28,37201.0,62.5354,62.545,62.4493,62.4589,37201.0
2023-12-21 12:00:00,65.27,65.3,65.15,65.15,18349.0,62.4493,62.478,62.3345,62.3345,18349.0
2023-12-21 12:05:00,65.17,65.22,65.15,65.17,10796.0,62.3536,62.4015,62.3345,62.3536,10796.0
2023-12-21 12:10:00,65.18,65.22,65.16,65.19,15000.0,62.3632,62.4015,62.3441,62.3728,15000.0
2023-12-21 12:15:00,65.21,65.29,65.2,65.29,13470.0,62.3919,62.4684,62.3823,62.4684,13470.0
2023-12-21 12:20:00,65.29,65.35,65.25,65.35,27284.0,62.4684,62.5258,62.4302,62.5258,27284.0
2023-12-21 12:25:00,65.35,65.36,65.27,65.29,11845.0,62.5258,62.5354,62.4493,62.4684,11845.0
2023-12-21 12:30:00,65.28,65.39,65.28,65.29,15482.0,62.4589,62.5641,62.4589,62.4684,15482.0
2023-12-21 12:35:00,65.3,65.32,65.26,65.3,9914.0,62.478,62.4971,62.4397,62.478,9914.0
2023-12-21 12:40:00,65.31,65.39,65.31,65.38,15220.0,62.4876,62.5641,62.4876,62.5545,15220.0
2023-12-21 12:45:00,65.39,65.41,65.37,65.37,12068.0,62.5641,62.5833,62.545,62.545,12068.0
2023-12-21 12:50:00,65.37,65.4,65.29,65.31,9609.0,62.545,62.5737,62.4684,62.4876,9609.0
2023-12-21 12:55:00,65.3,65.33,65.25,65.27,6012.0,62.478,62.5067,62.4302,62.4493,6012.0
2023-12-21 13:00:00,65.26,65.32,65.23,65.24,10538.0,62.4397,62.4971,62.411,62.4206,10538.0
2023-12-21 13:05:00,65.23,65.27,65.21,65.26,11777.0,62.411,62.4493,62.3919,62.4397,11777.0
2023-12-21 13:10:00,65.26,65.31,65.24,65.25,8752.0,62.4397,62.4876,62.4206,62.4302,8752.0
2023-12-21 13:15:00,65.24,65.26,65.15,65.15,30171.0,62.4206,62.4397,62.3345,62.3345,30171.0
2023-12-21 13:20:00,65.16,65.31,65.13,65.29,13663.0,62.3441,62.4876,62.3154,62.4684,13663.0
2023-12-21 13:25:00,65.26,65.29,65.23,65.29,9040.0,62.4397,62.4684,62.411,62.4684,9040.0
2023-12-21 13:30:00,65.32,65.36,65.29,65.3,14406.0,62.4971,62.5354,62.4684,62.478,14406.0
2023-12-21 13:35:00,65.29,65.32,65.27,65.29,9490.0,62.4684,62.4971,62.4493,62.4684,9490.0
2023-12-21 13:40:00,65.28,65.29,65.23,65.25,31974.0,62.4589,62.4684,62.411,62.4302,31974.0
2023-12-21 13:45:00,65.25,65.32,65.25,65.3,17156.0,62.4302,62.4971,62.4302,62.478,17156.0
2023-12-21 13:50:00,65.31,65.37,65.29,65.34,18529.0,62.4876,62.545,62.4684,62.5163,18529.0
2023-12-21 13:55:00,65.36,65.4,65.34,65.4,15271.0,62.5354,62.5737,62.5163,62.5737,15271.0
2023-12-21 14:00:00,65.41,65.45,65.36,65.45,20166.0,62.5833,62.6215,62.5354,62.6215,20166.0
2023-12-21 14:05:00,65.44,65.44,65.35,65.36,17128.0,62.612,62.612,62.5258,62.5354,17128.0
2023-12-21 14:10:00,65.35,65.39,65.31,65.32,25711.0,62.5258,62.5641,62.4876,62.4971,25711.0
2023-12-21 14:15:00,65.32,65.42,65.31,65.41,33584.0,62.4971,62.5928,62.4876,62.5833,33584.0
2023-12-21 14:20:00,65.42,65.46,65.37,65.4,25613.0,62.5928,62.6311,62.545,62.5737,25613.0
2023-12-21 14:25:00,65.4,65.45,65.39,65.44,14429.0,62.5737,62.6215,62.5641,62.612,14429.0
2023-12-21 14:30:00,65.43,65.46,65.4,65.45,13695.0,62.6024,62.6311,62.5737,62.6215,13695.0
2023-12-21 14:35:00,65.45,65.47,65.4,65.43,14299.0,62.6215,62.6407,62.5737,62.6024,14299.0
2023-12-21 14:40:00,65.42,65.43,65.38,65.42,36699.0,62.5928,62.6024,62.5545,62.5928,36699.0
2023-12-21 14:45:00,65.42,65.45,65.34,65.34,15959.0,62.5928,62.6215,62.5163,62.5163,15959.0
2023-12-21 14:50:00,65.34,65.36,65.28,65.29,17011.0,62.5163,62.5354,62.4589,62.4684,17011.0
2023-12-21 14:55:00,65.28,65.29,65.19,65.26,24442.0,62.4589,62.4684,62.3728,62.4397,24442.0
2023-12-21 15:00:00,65.26,65.26,65.18,65.18,27631.0,62.4397,62.4397,62.3632,62.3632,27631.0
2023-12-21 15:05:00,65.16,65.19,65.12,65.17,22260.0,62.3441,62.3728,62.3058,62.3536,22260.0
2023-12-21 15:10:00,65.18,65.28,65.17,65.26,25246.0,62.3632,62.4589,62.3536,62.4397,25246.0
2023-12-21 15:15:00,65.25,65.28,65.22,65.27,17090.0,62.4302,62.4589,62.4015,62.4493,17090.0
2023-12-21 15:20:00,65.27,65.31,65.25,65.28,30834.0,62.4493,62.4876,62.4302,62.4589,30834.0
2023-12-21 15:25:00,65.28,65.47,65.28,65.47,35569.0,62.4589,62.6407,62.4589,62.6407,35569.0
2023-12-21 15:30:00,65.48,65.51,65.44,65.48,29138.0,62.6502,62.6789,62.612,62.6502,29138.0
2023-12-21 15:35:00,65.48,65.6,65.47,65.57,44084.0,62.6502,62.765,62.6407,62.7363,44084.0
2023-12-21 15:40:00,65.57,65.61,65.52,65.53,40663.0,62.7363,62.7746,62.6885,62.6981,40663.0
2023-12-21 15:45:00,65.54,65.62,65.53,65.55,62525.0,62.7076,62.7842,62.6981,62.7172,62525.0
2023-12-21 15:50:00,65.57,65.64,65.55,65.59,101996.0,62.7363,62.8033,62.7172,62.7555,101996.0
2023-12-21 15:55:00,65.6,65.71,65.58,65.59,231320.0,62.765,62.8703,62.7459,62.7555,231320.0
2023-12-22 09:30:00,65.66,66.13,65.55,66.13,43909.0,62.8224,63.2721,62.7172,63.2721,43909.0
2023-12-22 09:35:00,66.11,66.33,66.06,66.3,21986.0,63.253,63.4635,63.2052,63.4348,21986.0
2023-12-22 09:40:00,66.29,66.3,66.1,66.19,15147.0,63.4252,63.4348,63.2434,63.3295,15147.0
2023-12-22 09:45:00,66.2,66.21,66.05,66.06,13369.0,63.3391,63.3487,63.1956,63.2052,13369.0
2023-12-22 09:50:00,66.07,66.11,66.02,66.03,17413.0,63.2147,63.253,63.1669,63.1765,17413.0
2023-12-22 09:55:00,66.03,66.09,65.99,65.99,8941.0,63.1765,63.2339,63.1382,63.1382,8941.0
2023-12-22 10:00:00,66.01,66.07,65.95,66.04,15535.0,63.1573,63.2147,63.0999,63.186,15535.0
2023-12-22 10:05:00,66.05,66.12,66.03,66.08,12625.0,63.1956,63.2626,63.1765,63.2243,12625.0
2023-12-22 10:10:00,66.08,66.13,66.03,66.13,20106.0,63.2243,63.2721,63.1765,63.2721,20106.0
2023-12-22 10:15:00,66.13,66.13,65.99,66.06,26366.0,63.2721,63.2721,63.1382,63.2052,26366.0
2023-12-22 10:20:00,66.06,66.21,66.01,66.2,16162.0,63.2052,63.3487,63.1573,63.3391,16162.0
2023-12-22 10:25:00,66.2,66.32,66.17,66.31,18852.0,63.3391,63.4539,63.3104,63.4444,18852.0
2023-12-22 10:30:00,66.32,66.36,66.26,66.33,17358.0,63.4539,63.4922,63.3965,63.4635,17358.0
2023-12-22 10:35:00,66.33,66.36,66.23,66.28,29339.0,63.4635,63.4922,63.3678,63.4157,29339.0
2023-12-22 10:40:00,66.28,66.31,66.25,66.31,31851.0,63.4157,63.4444,63.387,63.4444,31851.0
2023-12-22 10:45:00,66.31,66.36,66.27,66.32,26385.0,63.4444,63.4922,63.4061,63.4539,26385.0
2023-12-22 10:50:00,66.3,66.32,66.26,66.3,15338.0,63.4348,63.4539,63.3965,63.4348,15338.0
2023-12-22 10:55:00,66.31,66.31,66.15,66.16,33997.0,63.4444,63.4444,63.2913,63.3008,33997.0
2023-12-22 11:00:00,66.15,66.15,66.06,66.07,21079.0,63.2913,63.2913,63.2052,63.2147,21079.0
2023-12-22 11:05:00,66.06,66.17,66.03,66.16,19231.0,63.2052,63.3104,63.1765,63.3008,19231.0
2023-12-22 11:10:00,66.14,66.19,66.11,66.19,12478.0,63.2817,63.3295,63.253,63.3295,12478.0
2023-12-22 11:15:00,66.19,66.22,66.18,66.22,10581.0,63.3295,63.3582,63.32,63.3582,10581.0
2023-12-22 11:20:00,66.23,66.3,66.21,66.23,11408.0,63.3678,63.4348,63.3487,63.3678,11408.0
2023-12-22 11:25:00,66.24,66.3,66.23,66.27,11124.0,63.3774,63.4348,63.3678,63.4061,11124.0
2023-12-22 11:30:00,66.27,66.33,66.23,66.23,14052.0,63.4061,63.4635,63.3678,63.3678,14052.0
2023-12-22 11:35:00,66.23,66.23,66.12,66.14,14494.0,63.3678,63.3678,63.2626,63.2817,14494.0
2023-12-22 11:40:00,66.14,66.14,66.04,66.05,19484.0,63.2817,63.2817,63.186,63.1956,19484.0
2023-12-22 11:45:00,66.05,66.06,66.01,66.05,10869.0,63.1956,63.2052,63.1573,63.1956,10869.0
2023-12-22 11:50:00,66.04,66.11,66.04,66.1,12311.0,63.186,63.253,63.186,63.2434,12311.0
2023-12-22 11:55:00,66.1,66.14,66.06,66.06,18345.0,63.2434,63.2817,63.2052,63.2052,18345.0
2023-12-22 12:00:00,66.06,66.08,66.03,66.06,15834.0,63.2052,63.2243,63.1765,63.2052,15834.0
2023-12-22 12:05:00,66.06,66.07,65.95,65.95,16475.0,63.2052,63.2147,63.0999,63.0999,16475.0
2023-12-22 12:10:00,65.95,65.97,65.9,65.92,14449.0,63.0999,63.1191,63.0521,63.0712,14449.0
2023-12-22 12:15:00,65.92,65.97,65.89,65.95,7738.0,63.0712,63.1191,63.0425,63.0999,7738.0
2023-12-22 12:20:00,65.95,66.01,65.94,65.97,12866.0,63.0999,63.1573,63.0903,63.1191,12866.0
2023-12-22 12:25:00,65.96,66.04,65.95,66.02,15730.0,63.1095,63.186,63.0999,63.1669,15730.0
2023-12-22 12:30:00,66.03,66.05,65.96,65.97,9801.0,63.1765,63.1956,63.1095,63.1191,9801.0
2023-12-22 12:35:00,65.95,66.02,65.95,65.98,12317.0,63.0999,63.1669,63.0999,63.1286,12317.0
2023-12-22 12:40:00,65.99,66.03,65.97,66.03,9384.0,63.1382,63.1765,63.1191,63.1765,9384.0
2023-12-22 12:45:00,66.03,66.06,66.01,66.03,8734.0,63.1765,63.2052,63.1573,63.1765,8734.0
2023-12-22 12:50:00,66.03,66.09,66.03,66.09,14805.0,63.1765,63.2339,63.1765,63.2339,14805.0
2023-12-22 12:55:00,66.09,66.09,66.03,66.07,8527.0,63.2339,63.2339,63.1765,63.2147,8527.0
2023-12-22 13:00:00,66.06,66.09,66.04,66.07,10065.0,63.2052,63.2339,63.186,63.2147,10065.0
2023-12-22 13:05:00,66.08,66.11,66.06,66.06,11696.0,63.2243,63.253,63.2052,63.2052,11696.0
2023-12-22 13:10:00,66.06,66.09,66.03,66.06,9758.0,63.2052,63.2339,63.1765,63.2052,9758.0
2023-12-22 13:15:00,66.06,66.07,66.0,66.0,8376.0,63.2052,63.2147,63.1478,63.1478,8376.0
2023-12-22 13:20:00,66.01,66.01,65.94,65.97,11044.0,63.1573,63.1573,63.0903,63.1191,11044.0
2023-12-22 13:25:00,65.98,66.01,65.97,66.01,7479.0,63.1286,63.1573,63.1191,63.1573,7479.0
2023-12-22 13:30:00,66.0,66.01,65.94,65.95,7149.0,63.1478,63.1573,63.0903,63.0999,7149.0
2023-12-22 13:35:00,65.95,65.96,65.9,65.91,9600.0,63.0999,63.1095,63.0521,63.0616,9600.0
2023-12-22 13:40:00,65.92,65.95,65.87,65.95,15196.0,63.0712,63.0999,63.0234,63.0999,15196.0
2023-12-22 13:45:00,65.95,65.98,65.94,65.97,9857.0,63.0999,63.1286,63.0903,63.1191,9857.0
2023-12-22 13:50:00,65.96,65.97,65.92,65.93,10601.0,63.1095,63.1191,63.0712,63.0808,10601.0
2023-12-22 13:55:00,65.93,65.95,65.89,65.89,14679.0,63.0808,63.0999,63.0425,63.0425,14679.0
2023-12-22 14:00:00,65.89,65.95,65.87,65.94,7831.0,63.0425,63.0999,63.0234,63.0903,7831.0
2023-12-22 14:05:00,65.95,65.95,65.83,65.89,23137.0,63.0999,63.0999,62.9851,63.0425,23137.0
2023-12-22 14:10:00,65.9,65.93,65.85,65.93,9405.0,63.0521,63.0808,63.0042,63.0808,9405.0
2023-12-22 14:15:00,65.92,65.93,65.76,65.81,12730.0,63.0712,63.0808,62.9181,62.966,12730.0
2023-12-22 14:20:00,65.81,65.84,65.69,65.73,11317.0,62.966,62.9947,62.8512,62.8894,11317.0
2023-12-22 14:25:00,65.73,65.73,65.66,65.66,11340.0,62.8894,62.8894,62.8224,62.8224,11340.0
2023-12-22 14:30:00,65.67,65.75,65.63,65.73,17928.0,62.832,62.9086,62.7937,62.8894,17928.0
2023-12-22 14:35:00,65.73,65.85,65.71,65.8,11362.0,62.8894,63.0042,62.8703,62.9564,11362.0
2023-12-22 14:40:00,65.8,65.94,65.8,65.92,17779.0,62.9564,63.0903,62.9564,63.0712,17779.0
2023-12-22 14:45:00,65.95,66.0,65.9,65.92,12868.0,63.0999,63.1478,63.0521,63.0712,12868.0
2023-12-22 14:50:00,65.93,65.97,65.91,65.96,8082.0,63.0808,63.1191,63.0616,63.1095,8082.0
2023-12-22 14:55:00,65.95,65.97,65.91,65.95,34362.0,63.0999,63.1191,63.0616,63.0999,34362.0
2023-12-22 15:00:00,65.98,66.0,65.93,66.0,21426.0,63.1286,63.1478,63.0808,63.1478,21426.0
2023-12-22 15:05:00,65.99,65.99,65.91,65.91,15665.0,63.1382,63.1382,63.0616,63.0616,15665.0
2023-12-22 15:10:00,65.91,65.99,65.9,65.98,15648.0,63.0616,63.1382,63.0521,63.1286,15648.0
2023-12-22 15:15:00,65.97,65.98,65.9,65.95,20289.0,63.1191,63.1286,63.0521,63.0999,20289.0
2023-12-22 15:20:00,65.95,66.0,65.91,66.0,24767.0,63.0999,63.1478,63.0616,63.1478,24767.0
2023-12-22 15:25:00,65.98,66.05,65.95,66.03,24403.0,63.1286,63.1956,63.0999,63.1765,24403.0
2023-12-22 15:30:00,66.03,66.03,65.92,65.93,37862.0,63.1765,63.1765,63.0712,63.0808,37862.0
2023-12-22 15:35:00,65.93,65.98,65.87,65.9,23409.0,63.0808,63.1286,63.0234,63.0521,23409.0
2023-12-22 15:40:00,65.9,65.94,65.85,65.9,30774.0,63.0521,63.0903,63.0042,63.0521,30774.0
2023-12-22 15:45:00,65.91,65.92,65.79,65.8,44045.0,63.0616,63.0712,62.9468,62.9564,44045.0
2023-12-22 15:50:00,65.79,65.92,65.79,65.89,67666.0,62.9468,63.0712,62.9468,63.0425,67666.0
2023-12-22 15:55:00,65.88,65.9,65.78,65.87,167776.0,63.0329,63.0521,62.9373,63.0234,167776.0
2023-12-26 09:30:00,65.81,65.85,65.68,65.84,24741.0,62.966,63.0042,62.8416,62.9947,24741.0
2023-12-26 09:35:00,65.84,65.93,65.78,65.85,8877.0,62.9947,63.0808,62.9373,63.0042,8877.0
2023-12-26 09:40:00,65.81,65.81,65.69,65.72,6341.0,62.966,62.966,62.8512,62.8799,6341.0
2023-12-26 09:45:00,65.74,65.84,65.74,65.75,7111.0,62.899,62.9947,62.899,62.9086,7111.0
2023-12-26 09:50:00,65.74,65.76,65.66,65.71,11180.0,62.899,62.9181,62.8224,62.8703,11180.0
2023-12-26 09:55:00,65.72,65.83,65.72,65.82,8299.0,62.8799,62.9851,62.8799,62.9755,8299.0
2023-12-26 10:00:00,65.82,65.84,65.76,65.82,26828.0,62.9755,62.9947,62.9181,62.9755,26828.0
2023-12-26 10:05:00,65.86,65.96,65.85,65.95,14532.0,63.0138,63.1095,63.0042,63.0999,14532.0
2023-12-26 10:10:00,65.95,66.01,65.92,65.94,7517.0,63.0999,63.1573,63.0712,63.0903,7517.0
2023-12-26 10:15:00,65.95,65.95,65.87,65.87,4206.0,63.0999,63.0999,63.0234,63.0234,4206.0
2023-12-26 10:20:00,65.87,65.88,65.82,65.84,8971.0,63.0234,63.0329,62.9755,62.9947,8971.0
2023-12-26 10:25:00,65.85,65.88,65.81,65.84,6772.0,63.0042,63.0329,62.966,62.9947,6772.0
2023-12-26 10:30:00,65.83,65.89,65.83,65.86,11943.0,62.9851,63.0425,62.9851,63.0138,11943.0
2023-12-26 10:35:00,65.86,65.92,65.85,65.9,7528.0,63.0138,63.0712,63.0042,63.0521,7528.0
2023-12-26 10:40:00,65.89,65.9,65.8,65.81,6402.0,63.0425,63.0521,62.9564,62.966,6402.0
2023-12-26 10:45:00,65.79,65.85,65.79,65.85,7485.0,62.9468,63.0042,62.9468,63.0042,7485.0
2023-12-26 10:50:00,65.83,65.87,65.78,65.8,12120.0,62.9851,63.0234,62.9373,62.9564,12120.0
2023-12-26 10:55:00,65.81,65.83,65.79,65.82,7333.0,62.966,62.9851,62.9468,62.9755,7333.0
2023-12-26 11:00:00,65.83,65.89,65.81,65.85,13841.0,62.9851,63.0425,62.966,63.0042,13841.0
2023-12-26 11:05:00,65.85,65.88,65.84,65.88,7523.0,63.0042,63.0329,62.9947,63.0329,7523.0
2023-12-26 11:10:00,65.89,65.95,65.88,65.94,4828.0,63.0425,63.0999,63.0329,63.0903,4828.0
2023-12-26 11:15:00,65.95,65.95,65.87,65.89,10224.0,63.0999,63.0999,63.0234,63.0425,10224.0
2023-12-26 11:20:00,65.88,65.91,65.87,65.9,5584.0,63.0329,63.0616,63.0234,63.0521,5584.0
2023-12-26 11:25:00,65.89,65.89,65.82,65.83,7467.0,63.0425,63.0425,62.9755,62.9851,7467.0
2023-12-26 11:30:00,65.84,65.86,65.83,65.83,7408.0,62.9947,63.0138,62.9851,62.9851,7408.0
2023-12-26 11:35:00,65.84,65.87,65.84,65.87,7822.0,62.9947,63.0234,62.9947,63.0234,7822.0
2023-12-26 11:40:00,65.86,65.93,65.85,65.92,10774.0,63.0138,63.0808,63.0042,63.0712,10774.0
2023-12-26 11:45:00,65.94,65.95,65.9,65.9,5028.0,63.0903,63.0999,63.0521,63.0521,5028.0
2023-12-26 11:50:00,65.9,65.91,65.88,65.9,3543.0,63.0521,63.0616,63.0329,63.0521,3543.0
2023-12-26 11:55:00,65.9,65.92,65.89,65.92,3233.0,63.0521,63.0712,63.0425,63.0712,3233.0
2023-12-26 12:00:00,65.91,65.92,65.88,65.92,6399.0,63.0616,63.0712,63.0329,63.0712,6399.0
2023-12-26 12:05:00,65.93,65.96,65.91,65.96,9602.0,63.0808,63.1095,63.0616,63.1095,9602.0
2023-12-26 12:10:00,65.97,65.99,65.94,65.95,4037.0,63.1191,63.1382,63.0903,63.0999,4037.0
2023-12-26 12:15:00,65.97,65.99,65.95,65.95,3897.0,63.1191,63.1382,63.0999,63.0999,3897.0
2023-12-26 12:20:00,65.95,65.99,65.92,65.98,11361.0,63.0999,63.1382,63.0712,63.1286,11361.0
2023-12-26 12:25:00,65.97,65.98,65.95,65.97,5746.0,63.1191,63.1286,63.0999,63.1191,5746.0
2023-12-26 12:30:00,65.97,65.97,65.91,65.93,15287.0,63.1191,63.1191,63.0616,63.0808,15287.0
2023-12-26 12:35:00,65.92,65.92,65.88,65.9,5383.0,63.0712,63.0712,63.0329,63.0521,5383.0
2023-12-26 12:40:00,65.89,65.93,65.85,65.91,17687.0,63.0425,63.0808,63.0042,63.0616,17687.0
2023-12-26 12:45:00,65.91,66.01,65.9,65.99,10584.0,63.0616,63.1573,63.0521,63.1382,10584.0
2023-12-26 12:50:00,66.0,66.02,65.97,66.01,2500.0,63.1478,63.1669,63.1191,63.1573,2500.0
2023-12-26 12:55:00,66.0,66.0,65.95,65.99,7760.0,63.1478,63.1478,63.0999,63.1382,7760.0
2023-12-26 13:00:00,66.0,66.06,65.99,66.06,5468.0,63.1478,63.2052,63.1382,63.2052,5468.0
2023-12-26 13:05:00,66.07,66.09,66.04,66.04,7059.0,63.2147,63.2339,63.186,63.186,7059.0
2023-12-26 13:10:00,66.04,66.08,66.02,66.03,11051.0,63.186,63.2243,63.1669,63.1765,11051.0
2023-12-26 13:15:00,66.02,66.04,66.01,66.02,3446.0,63.1669,63.186,63.1573,63.1669,3446.0
2023-12-26 13:20:00,66.0,66.04,66.0,66.03,3430.0,63.1478,63.186,63.1478,63.1765,3430.0
2023-12-26 13:25:00,66.04,66.04,65.98,65.98,4705.0,63.186,63.186,63.1286,63.1286,4705.0
2023-12-26 13:30:00,66.0,66.03,65.99,66.03,12561.0,63.1478,63.1765,63.1382,63.1765,12561.0
2023-12-26 13:35:00,66.03,66.1,66.0,66.09,4170.0,63.1765,63.2434,63.1478,63.2339,4170.0
2023-12-26 13:40:00,66.09,66.1,66.06,66.09,8433.0,63.2339,63.2434,63.2052,63.2339,8433.0
2023-12-26 13:45:00,66.09,66.11,66.07,66.1,5482.0,63.2339,63.253,63.2147,63.2434,5482.0
2023-12-26 13:50:00,66.1,66.1,66.04,66.08,9644.0,63.2434,63.2434,63.186,63.2243,9644.0
2023-12-26 13:55:00,66.08,66.12,66.06,66.08,8455.0,63.2243,63.2626,63.2052,63.2243,8455.0
2023-12-26 14:00:00,66.07,66.11,66.07,66.1,12473.0,63.2147,63.253,63.2147,63.2434,12473.0
2023-12-26 14:05:00,66.11,66.13,66.1,66.12,8102.0,63.253,63.2721,63.2434,63.2626,8102.0
2023-12-26 14:10:00,66.12,66.13,66.1,66.1,8571.0,63.2626,63.2721,63.2434,63.2434,8571.0
2023-12-26 14:15:00,66.1,66.13,66.06,66.13,5106.0,63.2434,63.2721,63.2052,63.2721,5106.0
2023-12-26 14:20:00,66.11,66.12,66.06,66.07,4713.0,63.253,63.2626,63.2052,63.2147,4713.0
2023-12-26 14:25:00,66.06,66.09,66.06,66.08,4971.0,63.2052,63.2339,63.2052,63.2243,4971.0
2023-12-26 14:30:00,66.07,66.1,66.07,66.09,7916.0,63.2147,63.2434,63.2147,63.2339,7916.0
2023-12-26 14:35:00,66.09,66.1,66.08,66.09,6348.0,63.2339,63.2434,63.2243,63.2339,6348.0
2023-12-26 14:40:00,66.09,66.09,66.03,66.05,7229.0,63.2339,63.2339,63.1765,63.1956,7229.0
2023-12-26 14:45:00,66.06,66.11,66.05,66.09,6892.0,63.2052,63.253,63.1956,63.2339,6892.0
2023-12-26 14:50:00,66.09,66.14,66.09,66.13,21313.0,63.2339,63.2817,63.2339,63.2721,21313.0
2023-12-26 14:55:00,66.13,66.17,66.13,66.16,9658.0,63.2721,63.3104,63.2721,63.3008,9658.0
2023-12-26 15:00:00,66.16,66.18,66.11,66.17,9643.0,63.3008,63.32,63.253,63.3104,9643.0
2023-12-26 15:05:00,66.17,66.18,66.14,66.15,4812.0,63.3104,63.32,63.2817,63.2913,4812.0
2023-12-26 15:10:00,66.15,66.18,66.13,66.16,6687.0,63.2913,63.32,63.2721,63.3008,6687.0
2023-12-26 15:15:00,66.16,66.16,66.11,66.15,8825.0,63.3008,63.3008,63.253,63.2913,8825.0
2023-12-26 15:20:00,66.15,66.21,66.13,66.2,10697.0,63.2913,63.3487,63.2721,63.3391,10697.0
2023-12-26 15:25:00,66.21,66.3,66.18,66.19,15074.0,63.3487,63.4348,63.32,63.3295,15074.0
2023-12-26 15:30:00,66.19,66.23,66.17,66.23,10337.0,63.3295,63.3678,63.3104,63.3678,10337.0
2023-12-26 15:35:00,66.23,66.24,66.14,66.16,18721.0,63.3678,63.3774,63.2817,63.3008,18721.0
2023-12-26 15:40:00,66.15,66.19,66.12,66.17,11077.0,63.2913,63.3295,63.2626,63.3104,11077.0
2023-12-26 15:45:00,66.17,66.21,66.11,66.13,25204.0,63.3104,63.3487,63.253,63.2721,25204.0
2023-12-26 15:50:00,66.12,66.2,66.08,66.15,44095.0,63.2626,63.3391,63.2243,63.2913,44095.0
2023-12-26 15:55:00,66.13,66.26,66.13,66.24,166514.0,63.2721,63.3965,63.2721,63.3774,166514.0
2023-12-27 09:30:00,65.93,66.05,65.62,65.88,31742.0,63.0808,63.1956,62.7842,63.0329,31742.0
2023-12-27 09:35:00,65.89,66.04,65.74,65.94,16134.0,63.0425,63.186,62.899,63.0903,16134.0
2023-12-27 09:40:00,65.94,66.08,65.94,66.07,9880.0,63.0903,63.2243,63.0903,63.2147,9880.0
2023-12-27 09:45:00,66.07,66.09,65.98,66.09,13700.0,63.2147,63.2339,63.1286,63.2339,13700.0
2023-12-27 09:50:00,66.09,66.16,66.08,66.11,14615.0,63.2339,63.3008,63.2243,63.253,14615.0
2023-12-27 09:55:00,66.09,66.15,66.01,66.01,8259.0,63.2339,63.2913,63.1573,63.1573,8259.0
2023-12-27 10:00:00,66.02,66.08,66.01,66.05,8783.0,63.1669,63.2243,63.1573,63.1956,8783.0
2023-12-27 10:05:00,66.03,66.09,65.99,66.08,9869.0,63.1765,63.2339,63.1382,63.2243,9869.0
2023-12-27 10:10:00,66.1,66.2,66.1,66.1,8780.0,63.2434,63.3391,63.2434,63.2434,8780.0
2023-12-27 10:15:00,66.13,66.16,66.04,66.04,6794.0,63.2721,63.3008,63.186,63.186,6794.0
2023-12-27 10:20:00,66.06,66.13,66.04,66.13,8191.0,63.2052,63.2721,63.186,63.2721,8191.0
2023-12-27 10:25:00,66.13,66.17,66.07,66.11,8248.0,63.2721,63.3104,63.2147,63.253,8248.0
2023-12-27 10:30:00,66.11,66.17,66.11,66.12,10762.0,63.253,63.3104,63.253,63.2626,10762.0
2023-12-27 10:35:00,66.11,66.13,66.08,66.12,8939.0,63.253,63.2721,63.2243,63.2626,8939.0
2023-12-27 10:40:00,66.12,66.12,66.07,66.08,8390.0,63.2626,63.2626,63.2147,63.2243,8390.0
2023-12-27 10:45:00,66.08,66.09,66.01,66.01,9041.0,63.2243,63.2339,63.1573,63.1573,9041.0
2023-12-27 10:50:00,66.01,66.02,65.98,65.99,5434.0,63.1573,63.1669,63.1286,63.1382,5434.0
2023-12-27 10:55:00,65.96,65.97,65.9,65.92,11070.0,63.1095,63.1191,63.0521,63.0712,11070.0
2023-12-27 11:00:00,65.91,65.91,65.86,65.88,9944.0,63.0616,63.0616,63.0138,63.0329,9944.0
2023-12-27 11:05:00,65.88,65.96,65.88,65.92,8762.0,63.0329,63.1095,63.0329,63.0712,8762.0
2023-12-27 11:10:00,65.93,66.0,65.89,65.99,11117.0,63.0808,63.1478,63.0425,63.1382,11117.0
2023-12-27 11:15:00,66.02,66.05,65.99,65.99,11953.0,63.1669,63.1956,63.1382,63.1382,11953.0
2023-12-27 11:20:00,65.97,66.02,65.97,65.98,6690.0,63.1191,63.1669,63.1191,63.1286,6690.0
2023-12-27 11:25:00,65.98,66.0,65.96,65.98,8452.0,63.1286,63.1478,63.1095,63.1286,8452.0
2023-12-27 11:30:00,65.98,66.0,65.96,65.96,4838.0,63.1286,63.1478,63.1095,63.1095,4838.0
2023-12-27 11:35:00,65.97,66.03,65.95,66.02,5517.0,63.1191,63.1765,63.0999,63.1669,5517.0
2023-12-27 11:40:00,66.01,66.08,66.0,66.08,4418.0,63.1573,63.2243,63.1478,63.2243,4418.0
2023-12-27 11:45:00,66.07,66.1,66.06,66.09,6291.0,63.2147,63.2434,63.2052,63.2339,6291.0
2023-12-27 11:50:00,66.1,66.15,66.08,66.13,8637.0,63.2434,63.2913,63.2243,63.2721,8637.0
2023-12-27 11:55:00,66.12,66.15,66.11,66.12,9033.0,63.2626,63.2913,63.253,63.2626,9033.0
2023-12-27 12:00:00,66.1,66.15,66.07,66.08,6349.0,63.2434,63.2913,63.2147,63.2243,6349.0
2023-12-27 12:05:00,66.09,66.11,66.08,66.1,1880.0,63.2339,63.253,63.2243,63.2434,1880.0
2023-12-27 12:10:00,66.09,66.16,66.09,66.15,5222.0,63.2339,63.3008,63.2339,63.2913,5222.0
2023-12-27 12:15:00,66.14,66.14,66.1,66.11,13046.0,63.2817,63.2817,63.2434,63.253,13046.0
2023-12-27 12:20:00,66.11,66.13,66.09,66.1,11639.0,63.253,63.2721,63.2339,63.2434,11639.0
2023-12-27 12:25:00,66.1,66.11,66.08,66.1,4913.0,63.2434,63.253,63.2243,63.2434,4913.0
2023-12-27 12:30:00,66.09,66.1,66.07,66.08,8060.0,63.2339,63.2434,63.2147,63.2243,8060.0
2023-12-27 12:35:00,66.07,66.09,66.02,66.05,8145.0,63.2147,63.2339,63.1669,63.1956,8145.0
2023-12-27 12:40:00,66.05,66.05,65.98,66.01,6312.0,63.1956,63.1956,63.1286,63.1573,6312.0
2023-12-27 12:45:00,65.99,66.08,65.99,66.05,17582.0,63.1382,63.2243,63.1382,63.1956,17582.0
2023-12-27 12:50:00,66.04,66.08,66.03,66.07,4874.0,63.186,63.2243,63.1765,63.2147,4874.0
2023-12-27 12:55:00,66.07,66.08,66.04,66.05,4906.0,63.2147,63.2243,63.186,63.1956,4906.0
2023-12-27 13:00:00,66.05,66.11,66.04,66.11,12521.0,63.1956,63.253,63.186,63.253,12521.0
2023-12-27 13:05:00,66.12,66.23,66.1,66.22,64691.0,63.2626,63.3678,63.2434,63.3582,64691.0
2023-12-27 13:10:00,66.21,66.22,66.15,66.15,13924.0,63.3487,63.3582,63.2913,63.2913,13924.0
2023-12-27 13:15:00,66.15,66.17,66.12,66.15,12778.0,63.2913,63.3104,63.2626,63.2913,12778.0
2023-12-27 13:20:00,66.15,66.15,66.13,66.13,4213.0,63.2913,63.2913,63.2721,63.2721,4213.0
2023-12-27 13:25:00,66.13,66.13,66.09,66.09,7226.0,63.2721,63.2721,63.2339,63.2339,7226.0
2023-12-27 13:30:00,66.09,66.15,66.09,66.13,8477.0,63.2339,63.2913,63.2339,63.2721,8477.0
2023-12-27 13:35:00,66.13,66.15,66.1,66.15,8558.0,63.2721,63.2913,63.2434,63.2913,8558.0
2023-12-27 13:40:00,66.15,66.17,66.14,66.16,3954.0,63.2913,63.3104,63.2817,63.3008,3954.0
2023-12-27 13:45:00,66.16,66.18,66.13,66.14,7913.0,63.3008,63.32,63.2721,63.2817,7913.0
2023-12-27 13:50:00,66.13,66.15,66.08,66.12,12450.0,63.2721,63.2913,63.2243,63.2626,12450.0
2023-12-27 13:55:00,66.12,66.12,66.05,66.05,5761.0,63.2626,63.2626,63.1956,63.1956,5761.0
2023-12-27 14:00:00,66.04,66.05,65.89,65.92,18424.0,63.186,63.1956,63.0425,63.0712,18424.0
2023-12-27 14:05:00,65.91,65.99,65.9,65.98,11198.0,63.0616,63.1382,63.0521,63.1286,11198.0
2023-12-27 14:10:00,65.97,65.98,65.89,65.93,19991.0,63.1191,63.1286,63.0425,63.0808,19991.0
2023-12-27 14:15:00,65.94,66.0,65.91,65.99,4674.0,63.0903,63.1478,63.0616,63.1382,4674.0
2023-12-27 14:20:00,66.0,66.01,65.96,65.99,9491.0,63.1478,63.1573,63.1095,63.1382,9491.0
2023-12-27 14:25:00,66.01,66.06,65.99,66.03,6545.0,63.1573,63.2052,63.1382,63.1765,6545.0
2023-12-27 14:30:00,66.02,66.02,65.93,65.94,10316.0,63.1669,63.1669,63.0808,63.0903,10316.0
2023-12-27 14:35:00,65.95,65.97,65.94,65.95,4413.0,63.0999,63.1191,63.0903,63.0999,4413.0
2023-12-27 14:40:00,65.94,65.95,65.91,65.93,5277.0,63.0903,63.0999,63.0616,63.0808,5277.0
2023-12-27 14:45:00,65.93,65.96,65.91,65.95,6484.0,63.0808,63.1095,63.0616,63.0999,6484.0
2023-12-27 14:50:00,65.94,65.97,65.92,65.93,15923.0,63.0903,63.1191,63.0712,63.0808,15923.0
2023-12-27 14:55:00,65.93,66.01,65.92,65.98,13270.0,63.0808,63.1573,63.0712,63.1286,13270.0
2023-12-27 15:00:00,65.99,66.06,65.97,66.06,6812.0,63.1382,63.2052,63.1191,63.2052,6812.0
2023-12-27 15:05:00,66.06,66.08,65.99,66.05,7520.0,63.2052,63.2243,63.1382,63.1956,7520.0
2023-12-27 15:10:00,66.06,66.07,66.03,66.04,4984.0,63.2052,63.2147,63.1765,63.186,4984.0
2023-12-27 15:15:00,66.03,66.06,66.01,66.02,8918.0,63.1765,63.2052,63.1573,63.1669,8918.0
2023-12-27 15:20:00,66.02,66.05,65.99,66.0,7767.0,63.1669,63.1956,63.1382,63.1478,7767.0
2023-12-27 15:25:00,66.0,66.0,65.94,65.97,8002.0,63.1478,63.1478,63.0903,63.1191,8002.0
2023-12-27 15:30:00,65.97,65.99,65.94,65.98,7560.0,63.1191,63.1382,63.0903,63.1286,7560.0
2023-12-27 15:35:00,65.98,66.02,65.96,65.98,8612.0,63.1286,63.1669,63.1095,63.1286,8612.0
2023-12-27 15:40:00,65.98,65.98,65.85,65.86,10526.0,63.1286,63.1286,63.0042,63.0138,10526.0
2023-12-27 15:45:00,65.84,65.92,65.83,65.86,19556.0,62.9947,63.0712,62.9851,63.0138,19556.0
2023-12-27 15:50:00,65.85,65.91,65.84,65.9,54471.0,63.0042,63.0616,62.9947,63.0521,54471.0
2023-12-27 15:55:00,65.9,66.04,65.9,66.03,123997.0,63.0521,63.186,63.0521,63.1765,123997.0
2023-12-28 09:30:00,65.82,66.26,65.82,66.26,51765.0,62.9755,63.3965,62.9755,63.3965,51765.0
2023-12-28 09:35:00,66.25,66.4,66.19,66.35,14865.0,63.387,63.5305,63.3295,63.4826,14865.0
2023-12-28 09:40:00,66.41,66.42,66.25,66.26,7139.0,63.54,63.5496,63.387,63.3965,7139.0
2023-12-28 09:45:00,66.26,66.38,66.26,66.37,8478.0,63.3965,63.5113,63.3965,63.5018,8478.0
2023-12-28 09:50:00,66.35,66.39,66.28,66.35,11019.0,63.4826,63.5209,63.4157,63.4826,11019.0
2023-12-28 09:55:00,66.36,66.4,66.28,66.29,8792.0,63.4922,63.5305,63.4157,63.4252,8792.0
2023-12-28 10:00:00,66.28,66.31,66.25,66.29,8991.0,63.4157,63.4444,63.387,63.4252,8991.0
2023-12-28 10:05:00,66.29,66.32,66.26,66.3,6773.0,63.4252,63.4539,63.3965,63.4348,6773.0
2023-12-28 10:10:00,66.3,66.31,66.25,66.25,8123.0,63.4348,63.4444,63.387,63.387,8123.0
2023-12-28 10:15:00,66.26,66.31,66.25,66.3,9157.0,63.3965,63.4444,63.387,63.4348,9157.0
2023-12-28 10:20:00,66.31,66.35,66.3,66.31,9677.0,63.4444,63.4826,63.4348,63.4444,9677.0
2023-12-28 10:25:00,66.31,66.35,66.28,66.29,5409.0,63.4444,63.4826,63.4157,63.4252,5409.0
2023-12-28 10:30:00,66.3,66.36,66.28,66.36,4725.0,63.4348,63.4922,63.4157,63.4922,4725.0
2023-12-28 10:35:00,66.36,66.36,66.24,66.31,12360.0,63.4922,63.4922,63.3774,63.4444,12360.0
2023-12-28 10:40:00,66.31,66.33,66.27,66.28,8576.0,63.4444,63.4635,63.4061,63.4157,8576.0
2023-12-28 10:45:00,66.28,66.31,66.25,66.28,6610.0,63.4157,63.4444,63.387,63.4157,6610.0
2023-12-28 10:50:00,66.29,66.31,66.21,66.23,17892.0,63.4252,63.4444,63.3487,63.3678,17892.0
2023-12-28 10:55:00,66.24,66.24,66.16,66.22,16691.0,63.3774,63.3774,63.3008,63.3582,16691.0
2023-12-28 11:00:00,66.23,66.3,66.21,66.29,8509.0,63.3678,63.4348,63.3487,63.4252,8509.0
2023-12-28 11:05:00,66.29,66.32,66.25,66.3,5421.0,63.4252,63.4539,63.387,63.4348,5421.0
2023-12-28 11:10:00,66.29,66.32,66.26,66.28,4781.0,63.4252,63.4539,63.3965,63.4157,4781.0
2023-12-28 11:15:00,66.28,66.28,66.23,66.23,3644.0,63.4157,63.4157,63.3678,63.3678,3644.0
2023-12-28 11:20:00,66.21,66.3,66.21,66.26,5536.0,63.3487,63.4348,63.3487,63.3965,5536.0
2023-12-28 11:25:00,66.26,66.26,66.19,66.2,7779.0,63.3965,63.3965,63.3295,63.3391,7779.0
2023-12-28 11:30:00,66.2,66.26,66.19,66.22,8065.0,63.3391,63.3965,63.3295,63.3582,8065.0
2023-12-28 11:35:00,66.22,66.23,66.19,66.2,12089.0,63.3582,63.3678,63.3295,63.3391,12089.0
2023-12-28 11:40:00,66.2,66.25,66.2,66.22,6568.0,63.3391,63.387,63.3391,63.3582,6568.0
2023-12-28 11:45:00,66.23,66.23,66.18,66.2,10691.0,63.3678,63.3678,63.32,63.3391,10691.0
2023-12-28 11:50:00,66.2,66.23,66.18,66.22,7027.0,63.3391,63.3678,63.32,63.3582,7027.0
2023-12-28 11:55:00,66.22,66.23,66.18,66.21,7850.0,63.3582,63.3678,63.32,63.3487,7850.0
2023-12-28 12:00:00,66.2,66.29,66.2,66.26,8216.0,63.3391,63.4252,63.3391,63.3965,8216.0
2023-12-28 12:05:00,66.26,66.32,66.26,66.32,7513.0,63.3965,63.4539,63.3965,63.4539,7513.0
2023-12-28 12:10:00,66.31,66.34,66.26,66.26,24349.0,63.4444,63.4731,63.3965,63.3965,24349.0
2023-12-28 12:15:00,66.28,66.31,66.25,66.26,5463.0,63.4157,63.4444,63.387,63.3965,5463.0
2023-12-28 12:20:00,66.25,66.28,66.24,66.28,3927.0,63.387,63.4157,63.3774,63.4157,3927.0
2023-12-28 12:25:00,66.3,66.3,66.25,66.26,4003.0,63.4348,63.4348,63.387,63.3965,4003.0
2023-12-28 12:30:00,66.25,66.26,66.22,66.24,4471.0,63.387,63.3965,63.3582,63.3774,4471.0
2023-12-28 12:35:00,66.25,66.27,66.24,66.26,5514.0,63.387,63.4061,63.3774,63.3965,5514.0
2023-12-28 12:40:00,66.27,66.28,66.26,66.27,3352.0,63.4061,63.4157,63.3965,63.4061,3352.0
2023-12-28 12:45:00,66.27,66.31,66.27,66.3,5416.0,63.4061,63.4444,63.4061,63.4348,5416.0
2023-12-28 12:50:00,66.31,66.31,66.26,66.27,5517.0,63.4444,63.4444,63.3965,63.4061,5517.0
2023-12-28 12:55:00,66.26,66.29,66.24,66.26,8031.0,63.3965,63.4252,63.3774,63.3965,8031.0
2023-12-28 13:00:00,66.25,66.26,66.13,66.16,13379.0,63.387,63.3965,63.2721,63.3008,13379.0
2023-12-28 13:05:00,66.16,66.2,66.13,66.2,4207.0,63.3008,63.3391,63.2721,63.3391,4207.0
2023-12-28 13:10:00,66.21,66.22,66.16,66.18,4053.0,63.3487,63.3582,63.3008,63.32,4053.0
2023-12-28 13:15:00,66.2,66.25,66.17,66.25,7009.0,63.3391,63.387,63.3104,63.387,7009.0
2023-12-28 13:20:00,66.24,66.26,66.22,66.26,5786.0,63.3774,63.3965,63.3582,63.3965,5786.0
2023-12-28 13:25:00,66.25,66.25,66.2,66.21,4391.0,63.387,63.387,63.3391,63.3487,4391.0
2023-12-28 13:30:00,66.22,66.25,66.22,66.24,4033.0,63.3582,63.387,63.3582,63.3774,4033.0
2023-12-28 13:35:00,66.24,66.31,66.23,66.29,5855.0,63.3774,63.4444,63.3678,63.4252,5855.0
2023-12-28 13:40:00,66.28,66.29,66.24,66.27,7248.0,63.4157,63.4252,63.3774,63.4061,7248.0
2023-12-28 13:45:00,66.27,66.29,66.25,66.28,3779.0,63.4061,63.4252,63.387,63.4157,3779.0
2023-12-28 13:50:00,66.3,66.31,66.27,66.28,5486.0,63.4348,63.4444,63.4061,63.4157,5486.0
2023-12-28 13:55:00,66.28,66.28,66.24,66.25,13061.0,63.4157,63.4157,63.3774,63.387,13061.0
2023-12-28 14:00:00,66.25,66.3,66.23,66.3,33525.0,63.387,63.4348,63.3678,63.4348,33525.0
2023-12-28 14:05:00,66.28,66.31,66.27,66.31,2485.0,63.4157,63.4444,63.4061,63.4444,2485.0
2023-12-28 14:10:00,66.32,66.34,66.29,66.31,7230.0,63.4539,63.4731,63.4252,63.4444,7230.0
2023-12-28 14:15:00,66.3,66.32,66.28,66.28,2873.0,63.4348,63.4539,63.4157,63.4157,2873.0
2023-12-28 14:20:00,66.28,66.29,66.25,66.28,6472.0,63.4157,63.4252,63.387,63.4157,6472.0
2023-12-28 14:25:00,66.28,66.3,66.26,66.29,7387.0,63.4157,63.4348,63.3965,63.4252,7387.0
2023-12-28 14:30:00,66.29,66.34,66.28,66.3,6194.0,63.4252,63.4731,63.4157,63.4348,6194.0
2023-12-28 14:35:00,66.31,66.32,66.28,66.29,4629.0,63.4444,63.4539,63.4157,63.4252,4629.0
2023-12-28 14:40:00,66.3,66.3,66.24,66.27,9151.0,63.4348,63.4348,63.3774,63.4061,9151.0
2023-12-28 14:45:00,66.27,66.3,66.25,66.3,3626.0,63.4061,63.4348,63.387,63.4348,3626.0
2023-12-28 14:50:00,66.3,66.31,66.23,66.24,19817.0,63.4348,63.4444,63.3678,63.3774,19817.0
2023-12-28 14:55:00,66.24,66.3,66.24,66.26,3979.0,63.3774,63.4348,63.3774,63.3965,3979.0
2023-12-28 15:00:00,66.27,66.29,66.25,66.29,6767.0,63.4061,63.4252,63.387,63.4252,6767.0
2023-12-28 15:05:00,66.29,66.31,66.25,66.26,7981.0,63.4252,63.4444,63.387,63.3965,7981.0
2023-12-28 15:10:00,66.26,66.27,66.17,66.23,15795.0,63.3965,63.4061,63.3104,63.3678,15795.0
2023-12-28 15:15:00,66.23,66.28,66.18,66.26,14909.0,63.3678,63.4157,63.32,63.3965,14909.0
2023-12-28 15:20:00,66.27,66.28,66.22,66.25,8354.0,63.4061,63.4157,63.3582,63.387,8354.0
2023-12-28 15:25:00,66.24,66.25,66.21,66.23,8056.0,63.3774,63.387,63.3487,63.3678,8056.0
2023-12-28 15:30:00,66.23,66.26,66.22,66.24,9862.0,63.3678,63.3965,63.3582,63.3774,9862.0
2023-12-28 15:35:00,66.23,66.29,66.23,66.28,16283.0,63.3678,63.4252,63.3678,63.4157,16283.0
2023-12-28 15:40:00,66.28,66.36,66.27,66.35,20249.0,63.4157,63.4922,63.4061,63.4826,20249.0
2023-12-28 15:45:00,66.36,66.36,66.27,66.32,18667.0,63.4922,63.4922,63.4061,63.4539,18667.0
2023-12-28 15:50:00,66.32,66.35,66.25,66.25,57298.0,63.4539,63.4826,63.387,63.387,57298.0
2023-12-28 15:55:00,66.24,66.33,66.22,66.31,142613.0,63.3774,63.4635,63.3582,63.4444,142613.0
2023-12-29 09:30:00,66.3,66.49,66.25,66.48,29147.0,63.4348,63.6166,63.387,63.607,29147.0
2023-12-29 09:35:00,66.48,66.48,66.34,66.36,4141.0,63.607,63.607,63.4731,63.4922,4141.0
2023-12-29 09:40:00,66.32,66.34,66.25,66.3,6072.0,63.4539,63.4731,63.387,63.4348,6072.0
2023-12-29 09:45:00,66.27,66.33,66.21,66.22,9616.0,63.4061,63.4635,63.3487,63.3582,9616.0
2023-12-29 09:50:00,66.21,66.28,66.21,66.28,5134.0,63.3487,63.4157,63.3487,63.4157,5134.0
2023-12-29 09:55:00,66.29,66.31,66.21,66.31,8228.0,63.4252,63.4444,63.3487,63.4444,8228.0
2023-12-29 10:00:00,66.33,66.35,66.27,66.28,9567.0,63.4635,63.4826,63.4061,63.4157,9567.0
2023-12-29 10:05:00,66.28,66.33,66.23,66.23,8742.0,63.4157,63.4635,63.3678,63.3678,8742.0
2023-12-29 10:10:00,66.2,66.21,66.17,66.18,3906.0,63.3391,63.3487,63.3104,63.32,3906.0
2023-12-29 10:15:00,66.18,66.28,66.18,66.28,4692.0,63.32,63.4157,63.32,63.4157,4692.0
2023-12-29 10:20:00,66.27,66.31,66.24,66.28,4578.0,63.4061,63.4444,63.3774,63.4157,4578.0
2023-12-29 10:25:00,66.28,66.31,66.27,66.28,2836.0,63.4157,63.4444,63.4061,63.4157,2836.0
2023-12-29 10:30:00,66.27,66.28,66.23,66.27,13077.0,63.4061,63.4157,63.3678,63.4061,13077.0
2023-12-29 10:35:00,66.28,66.33,66.27,66.33,8316.0,63.4157,63.4635,63.4061,63.4635,8316.0
2023-12-29 10:40:00,66.34,66.34,66.28,66.32,7115.0,63.4731,63.4731,63.4157,63.4539,7115.0
2023-12-29 10:45:00,66.33,66.33,66.12,66.27,17405.0,63.4635,63.4635,63.2626,63.4061,17405.0
2023-12-29 10:50:00,66.29,66.29,66.15,66.18,5307.0,63.4252,63.4252,63.2913,63.32,5307.0
2023-12-29 10:55:00,66.17,66.23,66.16,66.19,8756.0,63.3104,63.3678,63.3008,63.3295,8756.0
2023-12-29 11:00:00,66.19,66.24,66.17,66.22,9169.0,63.3295,63.3774,63.3104,63.3582,9169.0
2023-12-29 11:05:00,66.24,66.24,66.17,66.2,6808.0,63.3774,63.3774,63.3104,63.3391,6808.0
2023-12-29 11:10:00,66.2,66.2,66.09,66.1,7218.0,63.3391,63.3391,63.2339,63.2434,7218.0
2023-12-29 11:15:00,66.07,66.09,65.99,66.06,14011.0,63.2147,63.2339,63.1382,63.2052,14011.0
2023-12-29 11:20:00,66.07,66.11,66.04,66.11,5504.0,63.2147,63.253,63.186,63.253,5504.0
2023-12-29 11:25:00,66.1,66.12,66.05,66.06,11681.0,63.2434,63.2626,63.1956,63.2052,11681.0
2023-12-29 11:30:00,66.07,66.13,66.07,66.11,7112.0,63.2147,63.2721,63.2147,63.253,7112.0
2023-12-29 11:35:00,66.11,66.14,66.06,66.14,4671.0,63.253,63.2817,63.2052,63.2817,4671.0
2023-12-29 11:40:00,66.16,66.16,66.08,66.12,3950.0,63.3008,63.3008,63.2243,63.2626,3950.0
2023-12-29 11:45:00,66.1,66.15,66.08,66.09,5732.0,63.2434,63.2913,63.2243,63.2339,5732.0
2023-12-29 11:50:00,66.08,66.08,65.97,66.02,5334.0,63.2243,63.2243,63.1191,63.1669,5334.0
2023-12-29 11:55:00,66.02,66.04,65.99,66.01,5855.0,63.1669,63.186,63.1382,63.1573,5855.0
2023-12-29 12:00:00,66.01,66.07,65.97,65.97,9180.0,63.1573,63.2147,63.1191,63.1191,9180.0
2023-12-29 12:05:00,65.96,66.0,65.91,65.98,3833.0,63.1095,63.1478,63.0616,63.1286,3833.0
2023-12-29 12:10:00,65.97,66.0,65.88,65.93,13173.0,63.1191,63.1478,63.0329,63.0808,13173.0
2023-12-29 12:15:00,65.91,65.98,65.88,65.98,7207.0,63.0616,63.1286,63.0329,63.1286,7207.0
2023-12-29 12:20:00,65.98,66.01,65.89,65.94,12747.0,63.1286,63.1573,63.0425,63.0903,12747.0
2023-12-29 12:25:00,65.94,65.97,65.92,65.97,2570.0,63.0903,63.1191,63.0712,63.1191,2570.0
2023-12-29 12:30:00,65.97,66.0,65.96,65.98,6063.0,63.1191,63.1478,63.1095,63.1286,6063.0
2023-12-29 12:35:00,65.97,66.04,65.97,66.01,6795.0,63.1191,63.186,63.1191,63.1573,6795.0
2023-12-29 12:40:00,66.03,66.04,66.0,66.02,8271.0,63.1765,63.186,63.1478,63.1669,8271.0
2023-12-29 12:45:00,66.03,66.07,65.98,66.0,15888.0,63.1765,63.2147,63.1286,63.1478,15888.0
2023-12-29 12:50:00,66.0,66.09,66.0,66.07,6131.0,63.1478,63.2339,63.1478,63.2147,6131.0
2023-12-29 12:55:00,66.07,66.13,66.07,66.11,6805.0,63.2147,63.2721,63.2147,63.253,6805.0
2023-12-29 13:00:00,66.1,66.14,66.07,66.12,4715.0,63.2434,63.2817,63.2147,63.2626,4715.0
2023-12-29 13:05:00,66.13,66.13,66.1,66.11,4121.0,63.2721,63.2721,63.2434,63.253,4121.0
2023-12-29 13:10:00,66.11,66.16,66.09,66.13,8524.0,63.253,63.3008,63.2339,63.2721,8524.0
2023-12-29 13:15:00,66.13,66.13,66.08,66.09,10691.0,63.2721,63.2721,63.2243,63.2339,10691.0
2023-12-29 13:20:00,66.09,66.09,66.05,66.07,3233.0,63.2339,63.2339,63.1956,63.2147,3233.0
2023-12-29 13:25:00,66.08,66.1,66.05,66.08,2437.0,63.2243,63.2434,63.1956,63.2243,2437.0
2023-12-29 13:30:00,66.09,66.11,66.08,66.08,6483.0,63.2339,63.253,63.2243,63.2243,6483.0
2023-12-29 13:35:00,66.08,66.16,66.08,66.16,5910.0,63.2243,63.3008,63.2243,63.3008,5910.0
2023-12-29 13:40:00,66.15,66.15,66.08,66.12,7192.0,63.2913,63.2913,63.2243,63.2626,7192.0
2023-12-29 13:45:00,66.12,66.15,66.1,66.15,2617.0,63.2626,63.2913,63.2434,63.2913,2617.0
2023-12-29 13:50:00,66.14,66.14,66.07,66.09,5404.0,63.2817,63.2817,63.2147,63.2339,5404.0
2023-12-29 13:55:00,66.06,66.08,66.06,66.07,3485.0,63.2052,63.2243,63.2052,63.2147,3485.0
2023-12-29 14:00:00,66.08,66.12,66.04,66.06,4830.0,63.2243,63.2626,63.186,63.2052,4830.0
2023-12-29 14:05:00,66.07,66.09,66.06,66.07,6925.0,63.2147,63.2339,63.2052,63.2147,6925.0
2023-12-29 14:10:00,66.08,66.08,66.04,66.07,10207.0,63.2243,63.2243,63.186,63.2147,10207.0
2023-12-29 14:15:00,66.06,66.1,66.05,66.09,6976.0,63.2052,63.2434,63.1956,63.2339,6976.0
2023-12-29 14:20:00,66.1,66.15,66.09,66.13,6978.0,63.2434,63.2913,63.2339,63.2721,6978.0
2023-12-29 14:25:00,66.14,66.17,66.09,66.12,6402.0,63.2817,63.3104,63.2339,63.2626,6402.0
2023-12-29 14:30:00,66.13,66.16,66.11,66.14,11398.0,63.2721,63.3008,63.253,63.2817,11398.0
2023-12-29 14:35:00,66.14,66.18,66.14,66.16,2759.0,63.2817,63.32,63.2817,63.3008,2759.0
2023-12-29 14:40:00,66.16,66.18,66.15,66.16,5247.0,63.3008,63.32,63.2913,63.3008,5247.0
2023-12-29 14:45:00,66.17,66.2,66.16,66.17,5906.0,63.3104,63.3391,63.3008,63.3104,5906.0
2023-12-29 14:50:00,66.17,66.2,66.15,66.17,8863.0,63.3104,63.3391,63.2913,63.3104,8863.0
2023-12-29 14:55:00,66.17,66.2,66.17,66.19,5511.0,63.3104,63.3391,63.3104,63.3295,5511.0
2023-12-29 15:00:00,66.19,66.2,66.14,66.15,6434.0,63.3295,63.3391,63.2817,63.2913,6434.0
2023-12-29 15:05:00,66.16,66.27,66.14,66.23,10973.0,63.3008,63.4061,63.2817,63.3678,10973.0
2023-12-29 15:10:00,66.25,66.26,66.19,66.26,5972.0,63.387,63.3965,63.3295,63.3965,5972.0
2023-12-29 15:15:00,66.25,66.27,66.19,66.2,20334.0,63.387,63.4061,63.3295,63.3391,20334.0
2023-12-29 15:20:00,66.2,66.24,66.16,66.2,5218.0,63.3391,63.3774,63.3008,63.3391,5218.0
2023-12-29 15:25:00,66.21,66.27,66.21,66.26,8982.0,63.3487,63.4061,63.3487,63.3965,8982.0
2023-12-29 15:30:00,66.26,66.28,66.22,66.27,10935.0,63.3965,63.4157,63.3582,63.4061,10935.0
2023-12-29 15:35:00,66.26,66.33,66.26,66.31,29595.0,63.3965,63.4635,63.3965,63.4444,29595.0
2023-12-29 15:40:00,66.33,66.37,66.28,66.28,17846.0,63.4635,63.5018,63.4157,63.4157,17846.0
2023-12-29 15:45:00,66.28,66.33,66.23,66.26,21866.0,63.4157,63.4635,63.3678,63.3965,21866.0
2023-12-29 15:50:00,66.23,66.29,66.13,66.14,68586.0,63.3678,63.4252,63.2721,63.2817,68586.0
2023-12-29 15:55:00,66.13,66.23,66.1,66.13,224781.0,63.2721,63.3678,63.2434,63.2721,224781.0
2024-01-02 09:30:00,66.19,66.54,66.13,66.45,39739.0,63.3295,63.6644,63.2721,63.5783,39739.0
2024-01-02 09:35:00,66.43,66.48,66.25,66.27,28447.0,63.5592,63.607,63.387,63.4061,28447.0
2024-01-02 09:40:00,66.33,66.54,66.33,66.44,21309.0,63.4635,63.6644,63.4635,63.5687,21309.0
2024-01-02 09:45:00,66.45,66.58,66.35,66.57,33637.0,63.5783,63.7027,63.4826,63.6931,33637.0
2024-01-02 09:50:00,66.57,66.69,66.48,66.57,25233.0,63.6931,63.8079,63.607,63.6931,25233.0
2024-01-02 09:55:00,66.57,66.86,66.56,66.84,18270.0,63.6931,63.9706,63.6836,63.9515,18270.0
2024-01-02 10:00:00,66.84,66.89,66.72,66.88,27791.0,63.9515,63.9993,63.8366,63.9897,27791.0
2024-01-02 10:05:00,66.89,66.97,66.84,66.95,29877.0,63.9993,64.0758,63.9515,64.0567,29877.0
2024-01-02 10:10:00,66.94,67.02,66.92,67.0,30504.0,64.0471,64.1237,64.028,64.1045,30504.0
2024-01-02 10:15:00,67.01,67.07,66.99,67.03,22723.0,64.1141,64.1715,64.095,64.1332,22723.0
2024-01-02 10:20:00,67.03,67.11,66.99,67.0,19284.0,64.1332,64.2098,64.095,64.1045,19284.0
2024-01-02 10:25:00,67.01,67.08,66.99,67.07,20170.0,64.1141,64.1811,64.095,64.1715,20170.0
2024-01-02 10:30:00,67.06,67.1,66.93,66.98,27243.0,64.1619,64.2002,64.0376,64.0854,27243.0
2024-01-02 10:35:00,66.97,67.14,66.97,67.08,21339.0,64.0758,64.2385,64.0758,64.1811,21339.0
2024-01-02 10:40:00,67.09,67.19,67.08,67.1,27274.0,64.1906,64.2863,64.1811,64.2002,27274.0
2024-01-02 10:45:00,67.1,67.21,67.06,67.17,33874.0,64.2002,64.3055,64.1619,64.2672,33874.0
2024-01-02 10:50:00,67.18,67.2,67.07,67.09,29720.0,64.2768,64.2959,64.1715,64.1906,29720.0
2024-01-02 10:55:00,67.1,67.12,67.06,67.1,31385.0,64.2002,64.2194,64.1619,64.2002,31385.0
2024-01-02 11:00:00,67.09,67.13,67.06,67.13,24924.0,64.1906,64.2289,64.1619,64.2289,24924.0
2024-01-02 11:05:00,67.14,67.15,67.01,67.11,22045.0,64.2385,64.2481,64.1141,64.2098,22045.0
2024-01-02 11:10:00,67.11,67.14,67.03,67.08,14743.0,64.2098,64.2385,64.1332,64.1811,14743.0
2024-01-02 11:15:00,67.1,67.12,66.95,66.95,27893.0,64.2002,64.2194,64.0567,64.0567,27893.0
2024-01-02 11:20:00,66.95,66.99,66.9,66.97,21075.0,64.0567,64.095,64.0089,64.0758,21075.0
2024-01-02 11:25:00,66.95,67.02,66.94,67.02,13256.0,64.0567,64.1237,64.0471,64.1237,13256.0
2024-01-02 11:30:00,67.02,67.12,67.0,67.12,16333.0,64.1237,64.2194,64.1045,64.2194,16333.0
2024-01-02 11:35:00,67.11,67.15,67.07,67.07,12860.0,64.2098,64.2481,64.1715,64.1715,12860.0
2024-01-02 11:40:00,67.06,67.12,67.05,67.12,9848.0,64.1619,64.2194,64.1524,64.2194,9848.0
2024-01-02 11:45:00,67.12,67.26,67.12,67.24,12942.0,64.2194,64.3533,64.2194,64.3342,12942.0
2024-01-02 11:50:00,67.25,67.25,67.17,67.19,16736.0,64.3437,64.3437,64.2672,64.2863,16736.0
2024-01-02 11:55:00,67.2,67.24,67.18,67.23,14263.0,64.2959,64.3342,64.2768,64.3246,14263.0
2024-01-02 12:00:00,67.24,67.28,67.21,67.22,25279.0,64.3342,64.3724,64.3055,64.315,25279.0
2024-01-02 12:05:00,67.22,67.3,67.22,67.3,14753.0,64.315,64.3916,64.315,64.3916,14753.0
2024-01-02 12:10:00,67.31,67.35,67.26,67.34,14928.0,64.4011,64.4394,64.3533,64.4298,14928.0
2024-01-02 12:15:00,67.35,67.35,67.25,67.33,41165.0,64.4394,64.4394,64.3437,64.4203,41165.0
2024-01-02 12:20:00,67.33,67.39,67.28,67.33,15065.0,64.4203,64.4777,64.3724,64.4203,15065.0
2024-01-02 12:25:00,67.34,67.42,67.34,67.4,13229.0,64.4298,64.5064,64.4298,64.4873,13229.0
2024-01-02 12:30:00,67.4,67.45,67.4,67.43,12648.0,64.4873,64.5351,64.4873,64.516,12648.0
2024-01-02 12:35:00,67.43,67.54,67.43,67.54,12100.0,64.516,64.6212,64.516,64.6212,12100.0
2024-01-02 12:40:00,67.55,67.57,67.48,67.5,12147.0,64.6308,64.6499,64.5638,64.5829,12147.0
2024-01-02 12:45:00,67.49,67.49,67.42,67.47,9596.0,64.5734,64.5734,64.5064,64.5542,9596.0
2024-01-02 12:50:00,67.47,67.47,67.42,67.44,11352.0,64.5542,64.5542,64.5064,64.5255,11352.0
2024-01-02 12:55:00,67.44,67.49,67.4,67.49,14711.0,64.5255,64.5734,64.4873,64.5734,14711.0
2024-01-02 13:00:00,67.49,67.5,67.44,67.48,10926.0,64.5734,64.5829,64.5255,64.5638,10926.0
2024-01-02 13:05:00,67.48,67.51,67.43,67.44,13096.0,64.5638,64.5925,64.516,64.5255,13096.0
2024-01-02 13:10:00,67.45,67.48,67.43,67.47,15619.0,64.5351,64.5638,64.516,64.5542,15619.0
2024-01-02 13:15:00,67.46,67.51,67.4,67.49,22524.0,64.5447,64.5925,64.4873,64.5734,22524.0
2024-01-02 13:20:00,67.5,67.51,67.45,67.51,11655.0,64.5829,64.5925,64.5351,64.5925,11655.0
2024-01-02 13:25:00,67.51,67.57,67.5,67.55,10224.0,64.5925,64.6499,64.5829,64.6308,10224.0
2024-01-02 13:30:00,67.54,67.57,67.5,67.56,12400.0,64.6212,64.6499,64.5829,64.6403,12400.0
2024-01-02 13:35:00,67.56,67.61,67.55,67.56,17459.0,64.6403,64.6882,64.6308,64.6403,17459.0
2024-01-02 13:40:00,67.56,67.61,67.55,67.59,14062.0,64.6403,64.6882,64.6308,64.669,14062.0
2024-01-02 13:45:00,67.59,67.62,67.59,67.59,17594.0,64.669,64.6977,64.669,64.669,17594.0
2024-01-02 13:50:00,67.59,67.62,67.55,67.58,17133.0,64.669,64.6977,64.6308,64.6595,17133.0
2024-01-02 13:55:00,67.59,67.68,67.58,67.66,25801.0,64.669,64.7552,64.6595,64.736,25801.0
2024-01-02 14:00:00,67.65,67.67,67.59,67.65,25927.0,64.7264,64.7456,64.669,64.7264,25927.0
2024-01-02 14:05:00,67.63,67.65,67.58,67.63,21836.0,64.7073,64.7264,64.6595,64.7073,21836.0
2024-01-02 14:10:00,67.62,67.62,67.54,67.56,11297.0,64.6977,64.6977,64.6212,64.6403,11297.0
2024-01-02 14:15:00,67.56,67.57,67.53,67.55,12211.0,64.6403,64.6499,64.6116,64.6308,12211.0
2024-01-02 14:20:00,67.54,67.54,67.47,67.47,19074.0,64.6212,64.6212,64.5542,64.5542,19074.0
2024-01-02 14:25:00,67.47,67.49,67.41,67.48,22066.0,64.5542,64.5734,64.4968,64.5638,22066.0
2024-01-02 14:30:00,67.48,67.48,67.32,67.33,20625.0,64.5638,64.5638,64.4107,64.4203,20625.0
2024-01-02 14:35:00,67.32,67.35,67.3,67.31,15033.0,64.4107,64.4394,64.3916,64.4011,15033.0
2024-01-02 14:40:00,67.31,67.33,67.22,67.23,38515.0,64.4011,64.4203,64.315,64.3246,38515.0
2024-01-02 14:45:00,67.23,67.29,67.19,67.19,49249.0,64.3246,64.382,64.2863,64.2863,49249.0
2024-01-02 14:50:00,67.17,67.2,67.05,67.06,47124.0,64.2672,64.2959,64.1524,64.1619,47124.0
2024-01-02 14:55:00,67.06,67.13,67.03,67.05,29403.0,64.1619,64.2289,64.1332,64.1524,29403.0
2024-01-02 15:00:00,67.05,67.13,67.01,67.05,49006.0,64.1524,64.2289,64.1141,64.1524,49006.0
2024-01-02 15:05:00,67.06,67.09,67.02,67.03,30447.0,64.1619,64.1906,64.1237,64.1332,30447.0
2024-01-02 15:10:00,67.03,67.04,66.96,67.01,33022.0,64.1332,64.1428,64.0663,64.1141,33022.0
2024-01-02 15:15:00,67.0,67.04,66.94,67.01,45264.0,64.1045,64.1428,64.0471,64.1141,45264.0
2024-01-02 15:20:00,67.01,67.02,66.92,66.94,43152.0,64.1141,64.1237,64.028,64.0471,43152.0
2024-01-02 15:25:00,66.94,67.05,66.92,66.98,25193.0,64.0471,64.1524,64.028,64.0854,25193.0
2024-01-02 15:30:00,66.98,67.02,66.93,67.01,38376.0,64.0854,64.1237,64.0376,64.1141,38376.0
2024-01-02 15:35:00,66.99,67.07,66.99,67.04,24898.0,64.095,64.1715,64.095,64.1428,24898.0
2024-01-02 15:40:00,67.05,67.09,66.99,67.08,26096.0,64.1524,64.1906,64.095,64.1811,26096.0
2024-01-02 15:45:00,67.09,67.15,67.07,67.14,48465.0,64.1906,64.2481,64.1715,64.2385,48465.0
2024-01-02 15:50:00,67.15,67.23,67.13,67.2,75018.0,64.2481,64.3246,64.2289,64.2959,75018.0
2024-01-02 15:55:00,67.2,67.35,67.15,67.35,266948.0,64.2959,64.4394,64.2481,64.4394,266948.0
2024-01-03 09:30:00,66.9,67.14,66.81,66.87,42822.0,64.0089,64.2385,63.9227,63.9802,42822.0
2024-01-03 09:35:00,66.87,66.93,66.59,66.64,36067.0,63.9802,64.0376,63.7123,63.7601,36067.0
2024-01-03 09:40:00,66.68,66.72,66.55,66.56,30455.0,63.7984,63.8366,63.674,63.6836,30455.0
2024-01-03 09:45:00,66.57,66.72,66.55,66.67,41667.0,63.6931,63.8366,63.674,63.7888,41667.0
2024-01-03 09:50:00,66.7,66.75,66.61,66.67,29714.0,63.8175,63.8653,63.7314,63.7888,29714.0
2024-01-03 09:55:00,66.68,66.82,66.67,66.81,16558.0,63.7984,63.9323,63.7888,63.9227,16558.0
2024-01-03 10:00:00,66.81,66.93,66.73,66.83,33833.0,63.9227,64.0376,63.8462,63.9419,33833.0
2024-01-03 10:05:00,66.84,66.94,66.82,66.91,28302.0,63.9515,64.0471,63.9323,64.0184,28302.0
2024-01-03 10:10:00,66.92,66.98,66.85,66.88,22046.0,64.028,64.0854,63.961,63.9897,22046.0
2024-01-03 10:15:00,66.9,66.96,66.84,66.89,39512.0,64.0089,64.0663,63.9515,63.9993,39512.0
2024-01-03 10:20:00,66.89,67.0,66.83,66.97,19961.0,63.9993,64.1045,63.9419,64.0758,19961.0
2024-01-03 10:25:00,66.98,67.05,66.98,67.0,27272.0,64.0854,64.1524,64.0854,64.1045,27272.0
2024-01-03 10:30:00,66.98,67.09,66.98,67.09,17203.0,64.0854,64.1906,64.0854,64.1906,17203.0
2024-01-03 10:35:00,67.08,67.08,67.0,67.01,24290.0,64.1811,64.1811,64.1045,64.1141,24290.0
2024-01-03 10:40:00,67.01,67.05,66.84,66.85,17410.0,64.1141,64.1524,63.9515,63.961,17410.0
2024-01-03 10:45:00,66.84,66.91,66.77,66.77,27585.0,63.9515,64.0184,63.8845,63.8845,27585.0
2024-01-03 10:50:00,66.77,66.83,66.72,66.73,21110.0,63.8845,63.9419,63.8366,63.8462,21110.0
2024-01-03 10:55:00,66.72,66.79,66.7,66.76,18585.0,63.8366,63.9036,63.8175,63.8749,18585.0
2024-01-03 11:00:00,66.73,66.85,66.72,66.77,24951.0,63.8462,63.961,63.8366,63.8845,24951.0
2024-01-03 11:05:00,66.78,67.03,66.78,67.03,12112.0,63.894,64.1332,63.894,64.1332,12112.0
2024-01-03 11:10:00,67.04,67.04,66.89,66.96,14372.0,64.1428,64.1428,63.9993,64.0663,14372.0
2024-01-03 11:15:00,66.96,67.07,66.95,67.06,26263.0,64.0663,64.1715,64.0567,64.1619,26263.0
2024-01-03 11:20:00,67.07,67.13,66.98,67.0,17398.0,64.1715,64.2289,64.0854,64.1045,17398.0
2024-01-03 11:25:00,67.0,67.04,66.98,67.01,18158.0,64.1045,64.1428,64.0854,64.1141,18158.0
2024-01-03 11:30:00,67.03,67.09,67.02,67.09,23639.0,64.1332,64.1906,64.1237,64.1906,23639.0
2024-01-03 11:35:00,67.1,67.16,67.09,67.14,23268.0,64.2002,64.2576,64.1906,64.2385,23268.0
2024-01-03 11:40:00,67.13,67.21,67.13,67.21,30437.0,64.2289,64.3055,64.2289,64.3055,30437.0
2024-01-03 11:45:00,67.22,67.24,67.18,67.23,25949.0,64.315,64.3342,64.2768,64.3246,25949.0
2024-01-03 11:50:00,67.23,67.31,67.23,67.25,13338.0,64.3246,64.4011,64.3246,64.3437,13338.0
2024-01-03 11:55:00,67.25,67.27,67.2,67.2,12281.0,64.3437,64.3629,64.2959,64.2959,12281.0
2024-01-03 12:00:00,67.2,67.23,67.18,67.23,12610.0,64.2959,64.3246,64.2768,64.3246,12610.0
2024-01-03 12:05:00,67.23,67.25,67.19,67.2,11883.0,64.3246,64.3437,64.2863,64.2959,11883.0
2024-01-03 12:10:00,67.2,67.22,67.14,67.16,33493.0,64.2959,64.315,64.2385,64.2576,33493.0
2024-01-03 12:15:00,67.17,67.2,67.14,67.16,20012.0,64.2672,64.2959,64.2385,64.2576,20012.0
2024-01-03 12:20:00,67.16,67.19,67.12,67.19,15573.0,64.2576,64.2863,64.2194,64.2863,15573.0
2024-01-03 12:25:00,67.19,67.25,67.19,67.24,17778.0,64.2863,64.3437,64.2863,64.3342,17778.0
2024-01-03 12:30:00,67.25,67.28,67.21,67.25,11330.0,64.3437,64.3724,64.3055,64.3437,11330.0
2024-01-03 12:35:00,67.24,67.31,67.24,67.31,12681.0,64.3342,64.4011,64.3342,64.4011,12681.0
2024-01-03 12:40:00,67.33,67.39,67.33,67.36,12397.0,64.4203,64.4777,64.4203,64.449,12397.0
2024-01-03 12:45:00,67.36,67.37,67.3,67.33,11951.0,64.449,64.4585,64.3916,64.4203,11951.0
2024-01-03 12:50:00,67.34,67.36,67.31,67.31,10894.0,64.4298,64.449,64.4011,64.4011,10894.0
2024-01-03 12:55:00,67.31,67.39,67.29,67.38,17525.0,64.4011,64.4777,64.382,64.4681,17525.0
2024-01-03 13:00:00,67.39,67.45,67.38,67.39,14633.0,64.4777,64.5351,64.4681,64.4777,14633.0
2024-01-03 13:05:00,67.39,67.4,67.37,67.39,11904.0,64.4777,64.4873,64.4585,64.4777,11904.0
2024-01-03 13:10:00,67.4,67.46,67.39,67.45,13040.0,64.4873,64.5447,64.4777,64.5351,13040.0
2024-01-03 13:15:00,67.45,67.5,67.44,67.45,12237.0,64.5351,64.5829,64.5255,64.5351,12237.0
2024-01-03 13:20:00,67.45,67.48,67.43,67.48,17691.0,64.5351,64.5638,64.516,64.5638,17691.0
2024-01-03 13:25:00,67.48,67.48,67.42,67.44,13855.0,64.5638,64.5638,64.5064,64.5255,13855.0
2024-01-03 13:30:00,67.44,67.45,67.39,67.43,27796.0,64.5255,64.5351,64.4777,64.516,27796.0
2024-01-03 13:35:00,67.44,67.53,67.41,67.51,16464.0,64.5255,64.6116,64.4968,64.5925,16464.0
2024-01-03 13:40:00,67.5,67.54,67.49,67.49,8003.0,64.5829,64.6212,64.5734,64.5734,8003.0
2024-01-03 13:45:00,67.5,67.55,67.47,67.55,13494.0,64.5829,64.6308,64.5542,64.6308,13494.0
2024-01-03 13:50:00,67.54,67.58,67.52,67.54,12015.0,64.6212,64.6595,64.6021,64.6212,12015.0
2024-01-03 13:55:00,67.53,67.55,67.45,67.45,18509.0,64.6116,64.6308,64.5351,64.5351,18509.0
2024-01-03 14:00:00,67.45,67.53,67.35,67.44,25334.0,64.5351,64.6116,64.4394,64.5255,25334.0
2024-01-03 14:05:00,67.43,67.48,67.35,67.42,15220.0,64.516,64.5638,64.4394,64.5064,15220.0
2024-01-03 14:10:00,67.42,67.46,67.37,67.39,14314.0,64.5064,64.5447,64.4585,64.4777,14314.0
2024-01-03 14:15:00,67.38,67.45,67.34,67.44,12282.0,64.4681,64.5351,64.4298,64.5255,12282.0
2024-01-03 14:20:00,67.44,67.44,67.4,67.41,18607.0,64.5255,64.5255,64.4873,64.4968,18607.0
2024-01-03 14:25:00,67.4,67.56,67.39,67.53,21312.0,64.4873,64.6403,64.4777,64.6116,21312.0
2024-01-03 14:30:00,67.54,67.55,67.43,67.52,19837.0,64.6212,64.6308,64.516,64.6021,19837.0
2024-01-03 14:35:00,67.52,67.55,67.46,67.52,17006.0,64.6021,64.6308,64.5447,64.6021,17006.0
2024-01-03 14:40:00,67.52,67.61,67.51,67.57,12030.0,64.6021,64.6882,64.5925,64.6499,12030.0
2024-01-03 14:45:00,67.57,67.57,67.49,67.53,14955.0,64.6499,64.6499,64.5734,64.6116,14955.0
2024-01-03 14:50:00,67.54,67.57,67.51,67.52,9487.0,64.6212,64.6499,64.5925,64.6021,9487.0
2024-01-03 14:55:00,67.52,67.52,67.46,67.46,7678.0,64.6021,64.6021,64.5447,64.5447,7678.0
2024-01-03 15:00:00,67.45,67.45,67.34,67.38,18573.0,64.5351,64.5351,64.4298,64.4681,18573.0
2024-01-03 15:05:00,67.38,67.39,67.32,67.38,15957.0,64.4681,64.4777,64.4107,64.4681,15957.0
2024-01-03 15:10:00,67.37,67.38,67.25,67.3,14709.0,64.4585,64.4681,64.3437,64.3916,14709.0
2024-01-03 15:15:00,67.29,67.29,67.22,67.26,23229.0,64.382,64.382,64.315,64.3533,23229.0
2024-01-03 15:20:00,67.27,67.28,67.2,67.2,21831.0,64.3629,64.3724,64.2959,64.2959,21831.0
2024-01-03 15:25:00,67.2,67.21,67.16,67.21,14876.0,64.2959,64.3055,64.2576,64.3055,14876.0
2024-01-03 15:30:00,67.22,67.28,67.18,67.26,31537.0,64.315,64.3724,64.2768,64.3533,31537.0
2024-01-03 15:35:00,67.25,67.26,67.13,67.17,28334.0,64.3437,64.3533,64.2289,64.2672,28334.0
2024-01-03 15:40:00,67.17,67.18,67.11,67.11,34308.0,64.2672,64.2768,64.2098,64.2098,34308.0
2024-01-03 15:45:00,67.11,67.18,67.08,67.12,44035.0,64.2098,64.2768,64.1811,64.2194,44035.0
2024-01-03 15:50:00,67.12,67.15,66.94,66.98,95413.0,64.2194,64.2481,64.0471,64.0854,95413.0
2024-01-03 15:55:00,66.98,67.16,66.97,67.12,209209.0,64.0854,64.2576,64.0758,64.2194,209209.0
2024-01-04 09:30:00,67.14,67.7,67.14,67.52,35007.0,64.2385,64.7743,64.2385,64.6021,35007.0
2024-01-04 09:35:00,67.53,67.71,67.38,67.62,24607.0,64.6116,64.7839,64.4681,64.6977,24607.0
2024-01-04 09:40:00,67.62,67.88,67.56,67.77,35144.0,64.6977,64.9465,64.6403,64.8413,35144.0
2024-01-04 09:45:00,67.78,67.8,67.63,67.72,52079.0,64.8508,64.87,64.7073,64.7934,52079.0
2024-01-04 09:50:00,67.79,67.92,67.76,67.9,24688.0,64.8604,64.9848,64.8317,64.9656,24688.0
2024-01-04 09:55:00,67.89,68.13,67.85,68.13,53791.0,64.9561,65.1857,64.9178,65.1857,53791.0
2024-01-04 10:00:00,68.12,68.33,68.12,68.29,33229.0,65.1761,65.3771,65.1761,65.3388,33229.0
2024-01-04 10:05:00,68.27,68.3,68.14,68.3,43803.0,65.3197,65.3484,65.1953,65.3484,43803.0
2024-01-04 10:10:00,68.3,68.35,68.22,68.27,53670.0,65.3484,65.3962,65.2718,65.3197,53670.0
2024-01-04 10:15:00,68.27,68.27,68.16,68.24,30868.0,65.3197,65.3197,65.2144,65.291,30868.0
2024-01-04 10:20:00,68.24,68.27,68.06,68.06,16718.0,65.291,65.3197,65.1187,65.1187,16718.0
2024-01-04 10:25:00,68.08,68.14,68.05,68.08,15506.0,65.1379,65.1953,65.1092,65.1379,15506.0
2024-01-04 10:30:00,68.09,68.09,67.98,68.03,11269.0,65.1474,65.1474,65.0422,65.09,11269.0
2024-01-04 10:35:00,68.04,68.07,67.99,68.0,21059.0,65.0996,65.1283,65.0518,65.0613,21059.0
2024-01-04 10:40:00,68.01,68.11,68.0,68.11,12148.0,65.0709,65.1666,65.0613,65.1666,12148.0
2024-01-04 10:45:00,68.11,68.12,68.01,68.03,17725.0,65.1666,65.1761,65.0709,65.09,17725.0
2024-01-04 10:50:00,68.02,68.04,67.91,67.98,17911.0,65.0805,65.0996,64.9752,65.0422,17911.0
2024-01-04 10:55:00,67.97,68.02,67.95,68.0,15645.0,65.0326,65.0805,65.0135,65.0613,15645.0
2024-01-04 11:00:00,68.0,68.03,67.96,67.98,28346.0,65.0613,65.09,65.0231,65.0422,28346.0
2024-01-04 11:05:00,67.99,68.03,67.99,67.99,13686.0,65.0518,65.09,65.0518,65.0518,13686.0
2024-01-04 11:10:00,67.99,68.04,67.96,68.04,17588.0,65.0518,65.0996,65.0231,65.0996,17588.0
2024-01-04 11:15:00,68.04,68.06,67.99,68.0,16952.0,65.0996,65.1187,65.0518,65.0613,16952.0
2024-01-04 11:20:00,67.99,68.03,67.97,67.99,29614.0,65.0518,65.09,65.0326,65.0518,29614.0
2024-01-04 11:25:00,68.0,68.01,67.88,67.91,22779.0,65.0613,65.0709,64.9465,64.9752,22779.0
2024-01-04 11:30:00,67.92,67.95,67.9,67.91,14744.0,64.9848,65.0135,64.9656,64.9752,14744.0
2024-01-04 11:35:00,67.92,67.93,67.83,67.84,12968.0,64.9848,64.9943,64.8987,64.9082,12968.0
2024-01-04 11:40:00,67.84,67.86,67.78,67.79,10336.0,64.9082,64.9274,64.8508,64.8604,10336.0
2024-01-04 11:45:00,67.79,67.8,67.77,67.78,7400.0,64.8604,64.87,64.8413,64.8508,7400.0
2024-01-04 11:50:00,67.77,67.79,67.71,67.78,12296.0,64.8413,64.8604,64.7839,64.8508,12296.0
2024-01-04 11:55:00,67.78,67.8,67.75,67.79,9030.0,64.8508,64.87,64.8221,64.8604,9030.0
2024-01-04 12:00:00,67.79,67.79,67.68,67.71,10730.0,64.8604,64.8604,64.7552,64.7839,10730.0
2024-01-04 12:05:00,67.71,67.74,67.68,67.7,9662.0,64.7839,64.8126,64.7552,64.7743,9662.0
2024-01-04 12:10:00,67.69,67.74,67.69,67.7,13064.0,64.7647,64.8126,64.7647,64.7743,13064.0
2024-01-04 12:15:00,67.7,67.79,67.68,67.78,25353.0,64.7743,64.8604,64.7552,64.8508,25353.0
2024-01-04 12:20:00,67.78,67.8,67.73,67.74,27066.0,64.8508,64.87,64.803,64.8126,27066.0
2024-01-04 12:25:00,67.75,67.84,67.75,67.79,10626.0,64.8221,64.9082,64.8221,64.8604,10626.0
2024-01-04 12:30:00,67.78,67.79,67.69,67.7,8887.0,64.8508,64.8604,64.7647,64.7743,8887.0
2024-01-04 12:35:00,67.7,67.71,67.67,67.7,7923.0,64.7743,64.7839,64.7456,64.7743,7923.0
2024-01-04 12:40:00,67.69,67.72,67.68,67.69,9878.0,64.7647,64.7934,64.7552,64.7647,9878.0
2024-01-04 12:45:00,67.69,67.75,67.64,67.75,6284.0,64.7647,64.8221,64.7169,64.8221,6284.0
2024-01-04 12:50:00,67.75,67.75,67.69,67.72,11996.0,64.8221,64.8221,64.7647,64.7934,11996.0
2024-01-04 12:55:00,67.71,67.72,67.66,67.72,7327.0,64.7839,64.7934,64.736,64.7934,7327.0
2024-01-04 13:00:00,67.73,67.75,67.69,67.71,22503.0,64.803,64.8221,64.7647,64.7839,22503.0
2024-01-04 13:05:00,67.7,67.78,67.7,67.76,7940.0,64.7743,64.8508,64.7743,64.8317,7940.0
2024-01-04 13:10:00,67.76,67.76,67.71,67.75,5312.0,64.8317,64.8317,64.7839,64.8221,5312.0
2024-01-04 13:15:00,67.74,67.76,67.67,67.68,37061.0,64.8126,64.8317,64.7456,64.7552,37061.0
2024-01-04 13:20:00,67.67,67.68,67.65,67.65,11503.0,64.7456,64.7552,64.7264,64.7264,11503.0
2024-01-04 13:25:00,67.65,67.69,67.65,67.68,13157.0,64.7264,64.7647,64.7264,64.7552,13157.0
2024-01-04 13:30:00,67.69,67.73,67.68,67.71,8901.0,64.7647,64.803,64.7552,64.7839,8901.0
2024-01-04 13:35:00,67.7,67.7,67.65,67.7,6783.0,64.7743,64.7743,64.7264,64.7743,6783.0
2024-01-04 13:40:00,67.72,67.74,67.69,67.73,7531.0,64.7934,64.8126,64.7647,64.803,7531.0
2024-01-04 13:45:00,67.73,67.77,67.71,67.76,13677.0,64.803,64.8413,64.7839,64.8317,13677.0
2024-01-04 13:50:00,67.77,67.8,67.75,67.77,9047.0,64.8413,64.87,64.8221,64.8413,9047.0
2024-01-04 13:55:00,67.76,67.82,67.76,67.81,16262.0,64.8317,64.8891,64.8317,64.8795,16262.0
2024-01-04 14:00:00,67.81,67.89,67.8,67.82,23278.0,64.8795,64.9561,64.87,64.8891,23278.0
2024-01-04 14:05:00,67.83,67.83,67.76,67.77,10795.0,64.8987,64.8987,64.8317,64.8413,10795.0
2024-01-04 14:10:00,67.78,67.81,67.73,67.78,10555.0,64.8508,64.8795,64.803,64.8508,10555.0
2024-01-04 14:15:00,67.77,67.78,67.7,67.73,15292.0,64.8413,64.8508,64.7743,64.803,15292.0
2024-01-04 14:20:00,67.73,67.79,67.73,67.76,16215.0,64.803,64.8604,64.803,64.8317,16215.0
2024-01-04 14:25:00,67.76,67.77,67.72,67.76,13549.0,64.8317,64.8413,64.7934,64.8317,13549.0
2024-01-04 14:30:00,67.76,67.76,67.69,67.71,10901.0,64.8317,64.8317,64.7647,64.7839,10901.0
2024-01-04 14:35:00,67.7,67.71,67.64,67.67,9766.0,64.7743,64.7839,64.7169,64.7456,9766.0
2024-01-04 14:40:00,67.68,67.73,67.66,67.73,13696.0,64.7552,64.803,64.736,64.803,13696.0
2024-01-04 14:45:00,67.73,67.79,67.7,67.79,15589.0,64.803,64.8604,64.7743,64.8604,15589.0
2024-01-04 14:50:00,67.8,67.85,67.79,67.8,15863.0,64.87,64.9178,64.8604,64.87,15863.0
2024-01-04 14:55:00,67.81,67.83,67.75,67.77,13130.0,64.8795,64.8987,64.8221,64.8413,13130.0
2024-01-04 15:00:00,67.77,67.77,67.68,67.7,18776.0,64.8413,64.8413,64.7552,64.7743,18776.0
2024-01-04 15:05:00,67.71,67.78,67.7,67.77,14859.0,64.7839,64.8508,64.7743,64.8413,14859.0
2024-01-04 15:10:00,67.78,67.79,67.71,67.74,20269.0,64.8508,64.8604,64.7839,64.8126,20269.0
2024-01-04 15:15:00,67.74,67.74,67.65,67.68,21830.0,64.8126,64.8126,64.7264,64.7552,21830.0
2024-01-04 15:20:00,67.67,67.68,67.61,67.64,16315.0,64.7456,64.7552,64.6882,64.7169,16315.0
2024-01-04 15:25:00,67.63,67.7,67.62,67.69,16741.0,64.7073,64.7743,64.6977,64.7647,16741.0
2024-01-04 15:30:00,67.69,67.74,67.68,67.68,46083.0,64.7647,64.8126,64.7552,64.7552,46083.0
2024-01-04 15:35:00,67.68,67.68,67.61,67.68,21475.0,64.7552,64.7552,64.6882,64.7552,21475.0
2024-01-04 15:40:00,67.69,67.71,67.66,67.69,21134.0,64.7647,64.7839,64.736,64.7647,21134.0
2024-01-04 15:45:00,67.7,67.72,67.59,67.59,55652.0,64.7743,64.7934,64.669,64.669,55652.0
2024-01-04 15:50:00,67.57,67.61,67.39,67.42,64817.0,64.6499,64.6882,64.4777,64.5064,64817.0
2024-01-04 15:55:00,67.42,67.53,67.42,67.49,168288.0,64.5064,64.6116,64.5064,64.5734,168288.0
2024-01-05 09:30:00,67.48,67.75,67.35,67.73,24829.0,64.5638,64.8221,64.4394,64.803,24829.0
2024-01-05 09:35:00,67.76,68.11,67.74,68.11,34556.0,64.8317,65.1666,64.8126,65.1666,34556.0
2024-01-05 09:40:00,68.13,68.23,68.0,68.22,26277.0,65.1857,65.2814,65.0613,65.2718,26277.0
2024-01-05 09:45:00,68.24,68.41,68.19,68.38,39740.0,65.291,65.4536,65.2431,65.4249,39740.0
2024-01-05 09:50:00,68.37,68.51,68.32,68.46,18529.0,65.4153,65.5493,65.3675,65.5014,18529.0
2024-01-05 09:55:00,68.47,68.5,68.4,68.48,17048.0,65.511,65.5397,65.444,65.5206,17048.0
2024-01-05 10:00:00,68.53,68.71,68.53,68.59,29177.0,65.5684,65.7406,65.5684,65.6258,29177.0
2024-01-05 10:05:00,68.6,68.77,68.58,68.62,34942.0,65.6354,65.798,65.6163,65.6545,34942.0
2024-01-05 10:10:00,68.62,68.67,68.5,68.54,45514.0,65.6545,65.7024,65.5397,65.578,45514.0
2024-01-05 10:15:00,68.52,68.56,68.45,68.56,22836.0,65.5589,65.5971,65.4919,65.5971,22836.0
2024-01-05 10:20:00,68.56,68.6,68.5,68.6,17403.0,65.5971,65.6354,65.5397,65.6354,17403.0
2024-01-05 10:25:00,68.6,68.62,68.51,68.58,20279.0,65.6354,65.6545,65.5493,65.6163,20279.0
2024-01-05 10:30:00,68.57,68.62,68.53,68.54,18985.0,65.6067,65.6545,65.5684,65.578,18985.0
2024-01-05 10:35:00,68.53,68.53,68.44,68.44,25862.0,65.5684,65.5684,65.4823,65.4823,25862.0
2024-01-05 10:40:00,68.44,68.61,68.43,68.61,20670.0,65.4823,65.645,65.4727,65.645,20670.0
2024-01-05 10:45:00,68.59,68.73,68.59,68.68,17371.0,65.6258,65.7598,65.6258,65.7119,17371.0
2024-01-05 10:50:00,68.67,68.75,68.62,68.68,14496.0,65.7024,65.7789,65.6545,65.7119,14496.0
2024-01-05 10:55:00,68.68,68.73,68.63,68.64,17386.0,65.7119,65.7598,65.6641,65.6737,17386.0
2024-01-05 11:00:00,68.64,68.74,68.64,68.66,21176.0,65.6737,65.7693,65.6737,65.6928,21176.0
2024-01-05 11:05:00,68.65,68.76,68.6,68.75,46370.0,65.6832,65.7885,65.6354,65.7789,46370.0
2024-01-05 11:10:00,68.75,68.89,68.72,68.89,26061.0,65.7789,65.9129,65.7502,65.9129,26061.0
2024-01-05 11:15:00,68.9,68.9,68.66,68.73,36865.0,65.9224,65.9224,65.6928,65.7598,36865.0
2024-01-05 11:20:00,68.73,68.81,68.71,68.79,43203.0,65.7598,65.8363,65.7406,65.8172,43203.0
2024-01-05 11:25:00,68.79,68.82,68.69,68.72,88603.0,65.8172,65.8459,65.7215,65.7502,88603.0
2024-01-05 11:30:00,68.73,68.73,68.63,68.67,70868.0,65.7598,65.7598,65.6641,65.7024,70868.0
2024-01-05 11:35:00,68.66,68.68,68.62,68.63,43341.0,65.6928,65.7119,65.6545,65.6641,43341.0
2024-01-05 11:40:00,68.63,68.74,68.62,68.74,38263.0,65.6641,65.7693,65.6545,65.7693,38263.0
2024-01-05 11:45:00,68.74,68.8,68.74,68.8,75923.0,65.7693,65.8268,65.7693,65.8268,75923.0
2024-01-05 11:50:00,68.8,68.8,68.75,68.78,22524.0,65.8268,65.8268,65.7789,65.8076,22524.0
2024-01-05 11:55:00,68.78,68.81,68.7,68.76,17309.0,65.8076,65.8363,65.7311,65.7885,17309.0
2024-01-05 12:00:00,68.77,68.83,68.74,68.83,12388.0,65.798,65.8555,65.7693,65.8555,12388.0
2024-01-05 12:05:00,68.83,68.83,68.7,68.71,26908.0,65.8555,65.8555,65.7311,65.7406,26908.0
2024-01-05 12:10:00,68.71,68.81,68.69,68.76,25800.0,65.7406,65.8363,65.7215,65.7885,25800.0
2024-01-05 12:15:00,68.76,68.76,68.64,68.65,54109.0,65.7885,65.7885,65.6737,65.6832,54109.0
2024-01-05 12:20:00,68.65,68.69,68.6,68.61,22660.0,65.6832,65.7215,65.6354,65.645,22660.0
2024-01-05 12:25:00,68.61,68.65,68.6,68.62,11630.0,65.645,65.6832,65.6354,65.6545,11630.0
2024-01-05 12:30:00,68.62,68.63,68.56,68.56,10237.0,65.6545,65.6641,65.5971,65.5971,10237.0
2024-01-05 12:35:00,68.56,68.65,68.55,68.62,11805.0,65.5971,65.6832,65.5876,65.6545,11805.0
2024-01-05 12:40:00,68.63,68.74,68.63,68.73,12053.0,65.6641,65.7693,65.6641,65.7598,12053.0
2024-01-05 12:45:00,68.75,68.8,68.7,68.72,15307.0,65.7789,65.8268,65.7311,65.7502,15307.0
2024-01-05 12:50:00,68.71,68.76,68.71,68.74,8948.0,65.7406,65.7885,65.7406,65.7693,8948.0
2024-01-05 12:55:00,68.73,68.73,68.69,68.71,13734.0,65.7598,65.7598,65.7215,65.7406,13734.0
2024-01-05 13:00:00,68.71,68.71,68.62,68.62,38007.0,65.7406,65.7406,65.6545,65.6545,38007.0
2024-01-05 13:05:00,68.62,68.72,68.61,68.72,17395.0,65.6545,65.7502,65.645,65.7502,17395.0
2024-01-05 13:10:00,68.72,68.73,68.43,68.47,153572.0,65.7502,65.7598,65.4727,65.511,153572.0
2024-01-05 13:15:00,68.48,68.57,68.47,68.56,37434.0,65.5206,65.6067,65.511,65.5971,37434.0
2024-01-05 13:20:00,68.56,68.62,68.5,68.57,73846.0,65.5971,65.6545,65.5397,65.6067,73846.0
2024-01-05 13:25:00,68.58,68.67,68.58,68.65,17588.0,65.6163,65.7024,65.6163,65.6832,17588.0
2024-01-05 13:30:00,68.65,68.73,68.65,68.73,15333.0,65.6832,65.7598,65.6832,65.7598,15333.0
2024-01-05 13:35:00,68.73,68.77,68.67,68.76,18253.0,65.7598,65.798,65.7024,65.7885,18253.0
2024-01-05 13:40:00,68.78,68.78,68.69,68.7,13463.0,65.8076,65.8076,65.7215,65.7311,13463.0
2024-01-05 13:45:00,68.72,68.74,68.7,68.71,10398.0,65.7502,65.7693,65.7311,65.7406,10398.0
2024-01-05 13:50:00,68.71,68.77,68.7,68.75,12048.0,65.7406,65.798,65.7311,65.7789,12048.0
2024-01-05 13:55:00,68.74,68.78,68.72,68.77,13094.0,65.7693,65.8076,65.7502,65.798,13094.0
2024-01-05 14:00:00,68.77,68.83,68.77,68.83,58306.0,65.798,65.8555,65.798,65.8555,58306.0
2024-01-05 14:05:00,68.82,68.9,68.81,68.87,12996.0,65.8459,65.9224,65.8363,65.8937,12996.0
2024-01-05 14:10:00,68.88,68.92,68.87,68.9,13065.0,65.9033,65.9416,65.8937,65.9224,13065.0
2024-01-05 14:15:00,68.9,68.93,68.85,68.87,17300.0,65.9224,65.9511,65.8746,65.8937,17300.0
2024-01-05 14:20:00,68.88,68.92,68.85,68.9,12459.0,65.9033,65.9416,65.8746,65.9224,12459.0
2024-01-05 14:25:00,68.9,68.9,68.83,68.84,9985.0,65.9224,65.9224,65.8555,65.865,9985.0
2024-01-05 14:30:00,68.83,68.89,68.82,68.89,9429.0,65.8555,65.9129,65.8459,65.9129,9429.0
2024-01-05 14:35:00,68.89,68.92,68.85,68.89,21352.0,65.9129,65.9416,65.8746,65.9129,21352.0
2024-01-05 14:40:00,68.9,68.9,68.8,68.82,9952.0,65.9224,65.9224,65.8268,65.8459,9952.0
2024-01-05 14:45:00,68.83,68.85,68.78,68.82,20694.0,65.8555,65.8746,65.8076,65.8459,20694.0
2024-01-05 14:50:00,68.82,68.82,68.72,68.75,34544.0,65.8459,65.8459,65.7502,65.7789,34544.0
2024-01-05 14:55:00,68.74,68.78,68.71,68.74,19446.0,65.7693,65.8076,65.7406,65.7693,19446.0
2024-01-05 15:00:00,68.74,68.79,68.71,68.77,14527.0,65.7693,65.8172,65.7406,65.798,14527.0
2024-01-05 15:05:00,68.77,68.85,68.74,68.83,17431.0,65.798,65.8746,65.7693,65.8555,17431.0
2024-01-05 15:10:00,68.84,68.88,68.8,68.85,23711.0,65.865,65.9033,65.8268,65.8746,23711.0
2024-01-05 15:15:00,68.86,68.88,68.77,68.83,19742.0,65.8842,65.9033,65.798,65.8555,19742.0
2024-01-05 15:20:00,68.82,68.93,68.82,68.88,25217.0,65.8459,65.9511,65.8459,65.9033,25217.0
2024-01-05 15:25:00,68.88,68.91,68.83,68.89,34670.0,65.9033,65.932,65.8555,65.9129,34670.0
2024-01-05 15:30:00,68.89,68.89,68.78,68.82,29191.0,65.9129,65.9129,65.8076,65.8459,29191.0
2024-01-05 15:35:00,68.83,68.84,68.74,68.77,31175.0,65.8555,65.865,65.7693,65.798,31175.0
2024-01-05 15:40:00,68.77,68.82,68.76,68.82,35873.0,65.798,65.8459,65.7885,65.8459,35873.0
2024-01-05 15:45:00,68.83,68.91,68.8,68.91,46861.0,65.8555,65.932,65.8268,65.932,46861.0
2024-01-05 15:50:00,68.9,68.93,68.82,68.9,80745.0,65.9224,65.9511,65.8459,65.9224,80745.0
2024-01-05 15:55:00,68.91,68.94,68.83,68.92,250151.0,65.932,65.9607,65.8555,65.9416,250151.0
2024-01-08 09:30:00,69.0,69.39,68.91,69.39,193075.0,66.0181,66.3913,65.932,66.3913,193075.0
2024-01-08 09:35:00,69.4,69.4,69.2,69.24,42018.0,66.4008,66.4008,66.2095,66.2477,42018.0
2024-01-08 09:40:00,69.23,69.26,69.04,69.05,51165.0,66.2382,66.2669,66.0564,66.0659,51165.0
2024-01-08 09:45:00,69.05,69.13,68.96,69.02,53841.0,66.0659,66.1425,65.9798,66.0372,53841.0
2024-01-08 09:50:00,69.01,69.1,68.84,68.84,33310.0,66.0277,66.1138,65.865,65.865,33310.0
2024-01-08 09:55:00,68.86,69.05,68.85,69.04,21553.0,65.8842,66.0659,65.8746,66.0564,21553.0
2024-01-08 10:00:00,69.07,69.14,68.98,69.14,65668.0,66.0851,66.1521,65.999,66.1521,65668.0
2024-01-08 10:05:00,69.16,69.17,68.87,68.88,37495.0,66.1712,66.1808,65.8937,65.9033,37495.0
2024-01-08 10:10:00,68.88,69.02,68.85,68.85,168173.0,65.9033,66.0372,65.8746,65.8746,168173.0
2024-01-08 10:15:00,68.84,68.97,68.82,68.91,132237.0,65.865,65.9894,65.8459,65.932,132237.0
2024-01-08 10:20:00,68.9,68.97,68.85,68.97,71685.0,65.9224,65.9894,65.8746,65.9894,71685.0
2024-01-08 10:25:00,68.96,69.14,68.96,69.12,19934.0,65.9798,66.1521,65.9798,66.1329,19934.0
2024-01-08 10:30:00,69.14,69.28,69.14,69.28,27965.0,66.1521,66.286,66.1521,66.286,27965.0
2024-01-08 10:35:00,69.28,69.3,69.2,69.25,18910.0,66.286,66.3051,66.2095,66.2573,18910.0
2024-01-08 10:40:00,69.26,69.27,69.19,69.23,46422.0,66.2669,66.2764,66.1999,66.2382,46422.0
2024-01-08 10:45:00,69.23,69.23,69.09,69.22,23648.0,66.2382,66.2382,66.1042,66.2286,23648.0
2024-01-08 10:50:00,69.22,69.32,69.2,69.23,30583.0,66.2286,66.3243,66.2095,66.2382,30583.0
2024-01-08 10:55:00,69.24,69.28,69.2,69.28,18180.0,66.2477,66.286,66.2095,66.286,18180.0
2024-01-08 11:00:00,69.28,69.29,69.1,69.1,14969.0,66.286,66.2956,66.1138,66.1138,14969.0
2024-01-08 11:05:00,69.1,69.17,69.09,69.13,15914.0,66.1138,66.1808,66.1042,66.1425,15914.0
2024-01-08 11:10:00,69.14,69.21,69.13,69.2,13569.0,66.1521,66.219,66.1425,66.2095,13569.0
2024-01-08 11:15:00,69.2,69.27,69.16,69.26,12470.0,66.2095,66.2764,66.1712,66.2669,12470.0
2024-01-08 11:20:00,69.26,69.28,69.19,69.25,17585.0,66.2669,66.286,66.1999,66.2573,17585.0
2024-01-08 11:25:00,69.24,69.28,69.23,69.26,9180.0,66.2477,66.286,66.2382,66.2669,9180.0
2024-01-08 11:30:00,69.27,69.31,69.2,69.22,24972.0,66.2764,66.3147,66.2095,66.2286,24972.0
2024-01-08 11:35:00,69.22,69.25,69.16,69.18,20459.0,66.2286,66.2573,66.1712,66.1903,20459.0
2024-01-08 11:40:00,69.18,69.26,69.17,69.25,9276.0,66.1903,66.2669,66.1808,66.2573,9276.0
2024-01-08 11:45:00,69.25,69.32,69.25,69.3,17226.0,66.2573,66.3243,66.2573,66.3051,17226.0
2024-01-08 11:50:00,69.3,69.3,69.23,69.27,11805.0,66.3051,66.3051,66.2382,66.2764,11805.0
2024-01-08 11:55:00,69.26,69.27,69.2,69.27,22614.0,66.2669,66.2764,66.2095,66.2764,22614.0
2024-01-08 12:00:00,69.28,69.32,69.26,69.3,17530.0,66.286,66.3243,66.2669,66.3051,17530.0
2024-01-08 12:05:00,69.29,69.29,69.14,69.14,18915.0,66.2956,66.2956,66.1521,66.1521,18915.0
2024-01-08 12:10:00,69.14,69.17,69.02,69.03,11477.0,66.1521,66.1808,66.0372,66.0468,11477.0
2024-01-08 12:15:00,69.03,69.06,69.01,69.04,12050.0,66.0468,66.0755,66.0277,66.0564,12050.0
2024-01-08 12:20:00,69.03,69.04,68.99,69.03,13672.0,66.0468,66.0564,66.0085,66.0468,13672.0
2024-01-08 12:25:00,69.03,69.07,69.01,69.02,10583.0,66.0468,66.0851,66.0277,66.0372,10583.0
2024-01-08 12:30:00,69.01,69.08,68.99,69.08,10568.0,66.0277,66.0946,66.0085,66.0946,10568.0
2024-01-08 12:35:00,69.07,69.1,69.04,69.06,10584.0,66.0851,66.1138,66.0564,66.0755,10584.0
2024-01-08 12:40:00,69.06,69.08,69.04,69.08,10332.0,66.0755,66.0946,66.0564,66.0946,10332.0
2024-01-08 12:45:00,69.09,69.11,69.05,69.07,14809.0,66.1042,66.1234,66.0659,66.0851,14809.0
2024-01-08 12:50:00,69.07,69.19,69.06,69.18,17215.0,66.0851,66.1999,66.0755,66.1903,17215.0
2024-01-08 12:55:00,69.19,69.19,69.07,69.11,10848.0,66.1999,66.1999,66.0851,66.1234,10848.0
2024-01-08 13:00:00,69.12,69.16,69.1,69.16,11746.0,66.1329,66.1712,66.1138,66.1712,11746.0
2024-01-08 13:05:00,69.16,69.21,69.16,69.19,14887.0,66.1712,66.219,66.1712,66.1999,14887.0
2024-01-08 13:10:00,69.19,69.21,69.14,69.14,16020.0,66.1999,66.219,66.1521,66.1521,16020.0
2024-01-08 13:15:00,69.12,69.14,69.1,69.11,14723.0,66.1329,66.1521,66.1138,66.1234,14723.0
2024-01-08 13:20:00,69.11,69.19,69.09,69.19,11139.0,66.1234,66.1999,66.1042,66.1999,11139.0
2024-01-08 13:25:00,69.2,69.2,69.13,69.14,14388.0,66.2095,66.2095,66.1425,66.1521,14388.0
2024-01-08 13:30:00,69.16,69.22,69.13,69.2,12299.0,66.1712,66.2286,66.1425,66.2095,12299.0
2024-01-08 13:35:00,69.2,69.21,69.14,69.16,13630.0,66.2095,66.219,66.1521,66.1712,13630.0
2024-01-08 13:40:00,69.15,69.24,69.15,69.23,10921.0,66.1616,66.2477,66.1616,66.2382,10921.0
2024-01-08 13:45:00,69.23,69.28,69.2,69.24,16843.0,66.2382,66.286,66.2095,66.2477,16843.0
2024-01-08 13:50:00,69.24,69.24,69.21,69.22,8544.0,66.2477,66.2477,66.219,66.2286,8544.0
2024-01-08 13:55:00,69.22,69.28,69.21,69.27,11608.0,66.2286,66.286,66.219,66.2764,11608.0
2024-01-08 14:00:00,69.27,69.33,69.26,69.33,19112.0,66.2764,66.3338,66.2669,66.3338,19112.0
2024-01-08 14:05:00,69.33,69.36,69.31,69.31,11120.0,66.3338,66.3625,66.3147,66.3147,11120.0
2024-01-08 14:10:00,69.31,69.39,69.31,69.39,13320.0,66.3147,66.3913,66.3147,66.3913,13320.0
2024-01-08 14:15:00,69.39,69.43,69.38,69.4,18790.0,66.3913,66.4295,66.3817,66.4008,18790.0
2024-01-08 14:20:00,69.41,69.47,69.38,69.47,13741.0,66.4104,66.4678,66.3817,66.4678,13741.0
2024-01-08 14:25:00,69.47,69.51,69.44,69.49,25390.0,66.4678,66.5061,66.4391,66.4869,25390.0
2024-01-08 14:30:00,69.5,69.57,69.48,69.48,17232.0,66.4965,66.5635,66.4774,66.4774,17232.0
2024-01-08 14:35:00,69.48,69.52,69.45,69.52,14157.0,66.4774,66.5156,66.4487,66.5156,14157.0
2024-01-08 14:40:00,69.51,69.54,69.46,69.47,29629.0,66.5061,66.5348,66.4582,66.4678,29629.0
2024-01-08 14:45:00,69.47,69.53,69.46,69.5,15987.0,66.4678,66.5252,66.4582,66.4965,15987.0
2024-01-08 14:50:00,69.49,69.5,69.44,69.46,24797.0,66.4869,66.4965,66.4391,66.4582,24797.0
2024-01-08 14:55:00,69.47,69.57,69.44,69.56,23187.0,66.4678,66.5635,66.4391,66.5539,23187.0
2024-01-08 15:00:00,69.55,69.56,69.47,69.51,26122.0,66.5443,66.5539,66.4678,66.5061,26122.0
2024-01-08 15:05:00,69.5,69.52,69.4,69.43,32100.0,66.4965,66.5156,66.4008,66.4295,32100.0
2024-01-08 15:10:00,69.43,69.44,69.37,69.4,22739.0,66.4295,66.4391,66.3721,66.4008,22739.0
2024-01-08 15:15:00,69.41,69.5,69.39,69.47,25440.0,66.4104,66.4965,66.3913,66.4678,25440.0
2024-01-08 15:20:00,69.48,69.51,69.47,69.49,27063.0,66.4774,66.5061,66.4678,66.4869,27063.0
2024-01-08 15:25:00,69.49,69.52,69.46,69.5,25993.0,66.4869,66.5156,66.4582,66.4965,25993.0
2024-01-08 15:30:00,69.49,69.56,69.47,69.55,32504.0,66.4869,66.5539,66.4678,66.5443,32504.0
2024-01-08 15:35:00,69.55,69.72,69.54,69.71,81433.0,66.5443,66.707,66.5348,66.6974,81433.0
2024-01-08 15:40:00,69.7,69.75,69.6,69.62,51139.0,66.6879,66.7357,66.5922,66.6113,51139.0
2024-01-08 15:45:00,69.62,69.64,69.48,69.48,77746.0,66.6113,66.6304,66.4774,66.4774,77746.0
2024-01-08 15:50:00,69.5,69.57,69.47,69.5,244246.0,66.4965,66.5635,66.4678,66.4965,244246.0
2024-01-08 15:55:00,69.5,69.61,69.48,69.52,278512.0,66.4965,66.6017,66.4774,66.5156,278512.0
2024-01-09 09:30:00,69.01,69.1,68.64,68.88,48022.0,66.0277,66.1138,65.6737,65.9033,48022.0
2024-01-09 09:35:00,68.87,68.96,68.75,68.75,29189.0,65.8937,65.9798,65.7789,65.7789,29189.0
2024-01-09 09:40:00,68.76,68.96,68.7,68.82,34844.0,65.7885,65.9798,65.7311,65.8459,34844.0
2024-01-09 09:45:00,68.79,68.79,68.58,68.61,38143.0,65.8172,65.8172,65.6163,65.645,38143.0
2024-01-09 09:50:00,68.61,68.85,68.6,68.76,35379.0,65.645,65.8746,65.6354,65.7885,35379.0
2024-01-09 09:55:00,68.75,68.75,68.66,68.69,28169.0,65.7789,65.7789,65.6928,65.7215,28169.0
2024-01-09 10:00:00,68.69,68.69,68.52,68.57,19264.0,65.7215,65.7215,65.5589,65.6067,19264.0
2024-01-09 10:05:00,68.55,68.55,68.39,68.51,25774.0,65.5876,65.5876,65.4345,65.5493,25774.0
2024-01-09 10:10:00,68.5,68.52,68.45,68.52,23599.0,65.5397,65.5589,65.4919,65.5589,23599.0
2024-01-09 10:15:00,68.52,68.55,68.41,68.49,29702.0,65.5589,65.5876,65.4536,65.5301,29702.0
2024-01-09 10:20:00,68.5,68.54,68.47,68.49,21675.0,65.5397,65.578,65.511,65.5301,21675.0
2024-01-09 10:25:00,68.5,68.58,68.48,68.51,45737.0,65.5397,65.6163,65.5206,65.5493,45737.0
2024-01-09 10:30:00,68.51,68.54,68.47,68.51,26676.0,65.5493,65.578,65.511,65.5493,26676.0
2024-01-09 10:35:00,68.52,68.52,68.42,68.48,23103.0,65.5589,65.5589,65.4632,65.5206,23103.0
2024-01-09 10:40:00,68.48,68.49,68.38,68.43,29878.0,65.5206,65.5301,65.4249,65.4727,29878.0
2024-01-09 10:45:00,68.43,68.49,68.39,68.4,38254.0,65.4727,65.5301,65.4345,65.444,38254.0
2024-01-09 10:50:00,68.4,68.42,68.31,68.35,33004.0,65.444,65.4632,65.3579,65.3962,33004.0
2024-01-09 10:55:00,68.36,68.36,68.3,68.3,24679.0,65.4058,65.4058,65.3484,65.3484,24679.0
2024-01-09 11:00:00,68.3,68.43,68.3,68.41,19540.0,65.3484,65.4727,65.3484,65.4536,19540.0
2024-01-09 11:05:00,68.41,68.43,68.29,68.31,16687.0,65.4536,65.4727,65.3388,65.3579,16687.0
2024-01-09 11:10:00,68.32,68.39,68.31,68.39,11761.0,65.3675,65.4345,65.3579,65.4345,11761.0
2024-01-09 11:15:00,68.38,68.49,68.35,68.48,20838.0,65.4249,65.5301,65.3962,65.5206,20838.0
2024-01-09 11:20:00,68.49,68.59,68.47,68.58,15018.0,65.5301,65.6258,65.511,65.6163,15018.0
2024-01-09 11:25:00,68.59,68.66,68.58,68.63,36102.0,65.6258,65.6928,65.6163,65.6641,36102.0
2024-01-09 11:30:00,68.63,68.65,68.58,68.65,11111.0,65.6641,65.6832,65.6163,65.6832,11111.0
2024-01-09 11:35:00,68.64,68.65,68.56,68.61,16318.0,65.6737,65.6832,65.5971,65.645,16318.0
2024-01-09 11:40:00,68.61,68.66,68.56,68.66,32642.0,65.645,65.6928,65.5971,65.6928,32642.0
2024-01-09 11:45:00,68.67,68.7,68.6,68.6,14027.0,65.7024,65.7311,65.6354,65.6354,14027.0
2024-01-09 11:50:00,68.61,68.68,68.61,68.66,9605.0,65.645,65.7119,65.645,65.6928,9605.0
2024-01-09 11:55:00,68.65,68.68,68.63,68.68,7135.0,65.6832,65.7119,65.6641,65.7119,7135.0
2024-01-09 12:00:00,68.68,68.68,68.59,68.66,11708.0,65.7119,65.7119,65.6258,65.6928,11708.0
2024-01-09 12:05:00,68.65,68.65,68.62,68.64,9458.0,65.6832,65.6832,65.6545,65.6737,9458.0
2024-01-09 12:10:00,68.63,68.67,68.6,68.67,9929.0,65.6641,65.7024,65.6354,65.7024,9929.0
2024-01-09 12:15:00,68.67,68.75,68.67,68.7,21719.0,65.7024,65.7789,65.7024,65.7311,21719.0
2024-01-09 12:20:00,68.69,68.7,68.65,68.7,11911.0,65.7215,65.7311,65.6832,65.7311,11911.0
2024-01-09 12:25:00,68.71,68.74,68.7,68.7,11575.0,65.7406,65.7693,65.7311,65.7311,11575.0
2024-01-09 12:30:00,68.7,68.74,68.7,68.73,10698.0,65.7311,65.7693,65.7311,65.7598,10698.0
2024-01-09 12:35:00,68.73,68.74,68.7,68.74,11957.0,65.7598,65.7693,65.7311,65.7693,11957.0
2024-01-09 12:40:00,68.75,68.78,68.74,68.76,9102.0,65.7789,65.8076,65.7693,65.7885,9102.0
2024-01-09 12:45:00,68.76,68.78,68.72,68.72,11219.0,65.7885,65.8076,65.7502,65.7502,11219.0
2024-01-09 12:50:00,68.72,68.75,68.7,68.7,14835.0,65.7502,65.7789,65.7311,65.7311,14835.0
2024-01-09 12:55:00,68.69,68.69,68.67,68.69,7605.0,65.7215,65.7215,65.7024,65.7215,7605.0
2024-01-09 13:00:00,68.69,68.77,68.67,68.77,11505.0,65.7215,65.798,65.7024,65.798,11505.0
2024-01-09 13:05:00,68.77,68.79,68.67,68.67,18536.0,65.798,65.8172,65.7024,65.7024,18536.0
2024-01-09 13:10:00,68.68,68.73,68.68,68.72,16582.0,65.7119,65.7598,65.7119,65.7502,16582.0
2024-01-09 13:15:00,68.73,68.75,68.71,68.71,12141.0,65.7598,65.7789,65.7406,65.7406,12141.0
2024-01-09 13:20:00,68.72,68.75,68.67,68.67,14637.0,65.7502,65.7789,65.7024,65.7024,14637.0
2024-01-09 13:25:00,68.68,68.68,68.63,68.68,15929.0,65.7119,65.7119,65.6641,65.7119,15929.0
2024-01-09 13:30:00,68.68,68.68,68.61,68.64,24830.0,65.7119,65.7119,65.645,65.6737,24830.0
2024-01-09 13:35:00,68.64,68.68,68.64,68.67,18174.0,65.6737,65.7119,65.6737,65.7024,18174.0
2024-01-09 13:40:00,68.68,68.74,68.67,68.74,12519.0,65.7119,65.7693,65.7024,65.7693,12519.0
2024-01-09 13:45:00,68.75,68.85,68.74,68.81,27636.0,65.7789,65.8746,65.7693,65.8363,27636.0
2024-01-09 13:50:00,68.81,68.9,68.81,68.84,14071.0,65.8363,65.9224,65.8363,65.865,14071.0
2024-01-09 13:55:00,68.84,68.86,68.81,68.85,11828.0,65.865,65.8842,65.8363,65.8746,11828.0
2024-01-09 14:00:00,68.86,68.9,68.86,68.9,20461.0,65.8842,65.9224,65.8842,65.9224,20461.0
2024-01-09 14:05:00,68.9,68.97,68.89,68.97,29659.0,65.9224,65.9894,65.9129,65.9894,29659.0
2024-01-09 14:10:00,68.97,68.98,68.88,68.88,28443.0,65.9894,65.999,65.9033,65.9033,28443.0
2024-01-09 14:15:00,68.88,68.88,68.81,68.81,31158.0,65.9033,65.9033,65.8363,65.8363,31158.0
2024-01-09 14:20:00,68.83,68.87,68.8,68.84,17251.0,65.8555,65.8937,65.8268,65.865,17251.0
2024-01-09 14:25:00,68.84,68.92,68.83,68.87,23865.0,65.865,65.9416,65.8555,65.8937,23865.0
2024-01-09 14:30:00,68.87,68.91,68.81,68.81,24695.0,65.8937,65.932,65.8363,65.8363,24695.0
2024-01-09 14:35:00,68.81,68.88,68.79,68.86,15446.0,65.8363,65.9033,65.8172,65.8842,15446.0
2024-01-09 14:40:00,68.87,68.94,68.85,68.93,22852.0,65.8937,65.9607,65.8746,65.9511,22852.0
2024-01-09 14:45:00,68.94,68.97,68.92,68.95,25968.0,65.9607,65.9894,65.9416,65.9703,25968.0
2024-01-09 14:50:00,68.95,68.97,68.9,68.97,24972.0,65.9703,65.9894,65.9224,65.9894,24972.0
2024-01-09 14:55:00,68.97,68.99,68.93,68.97,24601.0,65.9894,66.0085,65.9511,65.9894,24601.0
2024-01-09 15:00:00,68.97,68.99,68.92,68.96,25236.0,65.9894,66.0085,65.9416,65.9798,25236.0
2024-01-09 15:05:00,68.96,68.97,68.88,68.92,29705.0,65.9798,65.9894,65.9033,65.9416,29705.0
2024-01-09 15:10:00,68.94,69.04,68.94,69.01,46507.0,65.9607,66.0564,65.9607,66.0277,46507.0
2024-01-09 15:15:00,69.02,69.03,68.99,69.02,29580.0,66.0372,66.0468,66.0085,66.0372,29580.0
2024-01-09 15:20:00,69.03,69.18,69.02,69.14,89247.0,66.0468,66.1903,66.0372,66.1521,89247.0
2024-01-09 15:25:00,69.14,69.18,69.12,69.13,46239.0,66.1521,66.1903,66.1329,66.1425,46239.0
2024-01-09 15:30:00,69.13,69.16,69.04,69.04,60544.0,66.1425,66.1712,66.0564,66.0564,60544.0
2024-01-09 15:35:00,69.03,69.16,69.03,69.16,51435.0,66.0468,66.1712,66.0468,66.1712,51435.0
2024-01-09 15:40:00,69.16,69.16,69.08,69.14,54495.0,66.1712,66.1712,66.0946,66.1521,54495.0
2024-01-09 15:45:00,69.13,69.17,69.11,69.12,75569.0,66.1425,66.1808,66.1234,66.1329,75569.0
2024-01-09 15:50:00,69.13,69.26,69.11,69.18,122255.0,66.1425,66.2669,66.1234,66.1903,122255.0
2024-01-09 15:55:00,69.17,69.25,69.13,69.22,347667.0,66.1808,66.2573,66.1425,66.2286,347667.0
2024-01-10 09:30:00,69.4,69.49,69.24,69.47,56067.0,66.4008,66.4869,66.2477,66.4678,56067.0
2024-01-10 09:35:00,69.47,69.54,69.27,69.42,30216.0,66.4678,66.5348,66.2764,66.42,30216.0
2024-01-10 09:40:00,69.43,69.48,69.24,69.43,28146.0,66.4295,66.4774,66.2477,66.4295,28146.0
2024-01-10 09:45:00,69.43,69.69,69.42,69.68,21636.0,66.4295,66.6783,66.42,66.6687,21636.0
2024-01-10 09:50:00,69.68,69.68,69.51,69.59,22289.0,66.6687,66.6687,66.5061,66.5826,22289.0
2024-01-10 09:55:00,69.59,69.66,69.58,69.6,14813.0,66.5826,66.6496,66.573,66.5922,14813.0
2024-01-10 10:00:00,69.59,69.61,69.34,69.35,29067.0,66.5826,66.6017,66.3434,66.353,29067.0
2024-01-10 10:05:00,69.34,69.34,69.22,69.34,22334.0,66.3434,66.3434,66.2286,66.3434,22334.0
2024-01-10 10:10:00,69.34,69.35,69.21,69.28,31399.0,66.3434,66.353,66.219,66.286,31399.0
2024-01-10 10:15:00,69.27,69.37,69.24,69.34,19022.0,66.2764,66.3721,66.2477,66.3434,19022.0
2024-01-10 10:20:00,69.33,69.45,69.31,69.41,28088.0,66.3338,66.4487,66.3147,66.4104,28088.0
2024-01-10 10:25:00,69.43,69.43,69.29,69.34,22394.0,66.4295,66.4295,66.2956,66.3434,22394.0
2024-01-10 10:30:00,69.33,69.34,69.19,69.26,26999.0,66.3338,66.3434,66.1999,66.2669,26999.0
2024-01-10 10:35:00,69.26,69.36,69.23,69.34,13578.0,66.2669,66.3625,66.2382,66.3434,13578.0
2024-01-10 10:40:00,69.34,69.34,69.2,69.23,18121.0,66.3434,66.3434,66.2095,66.2382,18121.0
2024-01-10 10:45:00,69.22,69.22,69.13,69.17,14275.0,66.2286,66.2286,66.1425,66.1808,14275.0
2024-01-10 10:50:00,69.17,69.18,69.13,69.17,7571.0,66.1808,66.1903,66.1425,66.1808,7571.0
2024-01-10 10:55:00,69.17,69.24,69.16,69.2,16524.0,66.1808,66.2477,66.1712,66.2095,16524.0
2024-01-10 11:00:00,69.21,69.23,69.1,69.1,10762.0,66.219,66.2382,66.1138,66.1138,10762.0
2024-01-10 11:05:00,69.1,69.24,69.1,69.23,14794.0,66.1138,66.2477,66.1138,66.2382,14794.0
2024-01-10 11:10:00,69.25,69.26,69.16,69.19,12728.0,66.2573,66.2669,66.1712,66.1999,12728.0
2024-01-10 11:15:00,69.2,69.22,69.14,69.21,31265.0,66.2095,66.2286,66.1521,66.219,31265.0
2024-01-10 11:20:00,69.23,69.29,69.23,69.25,12104.0,66.2382,66.2956,66.2382,66.2573,12104.0
2024-01-10 11:25:00,69.25,69.25,69.14,69.17,14471.0,66.2573,66.2573,66.1521,66.1808,14471.0
2024-01-10 11:30:00,69.16,69.18,69.05,69.07,12123.0,66.1712,66.1903,66.0659,66.0851,12123.0
2024-01-10 11:35:00,69.07,69.08,69.02,69.07,10881.0,66.0851,66.0946,66.0372,66.0851,10881.0
2024-01-10 11:40:00,69.07,69.11,69.07,69.1,11502.0,66.0851,66.1234,66.0851,66.1138,11502.0
2024-01-10 11:45:00,69.11,69.15,69.1,69.11,8813.0,66.1234,66.1616,66.1138,66.1234,8813.0
2024-01-10 11:50:00,69.1,69.12,69.07,69.12,14830.0,66.1138,66.1329,66.0851,66.1329,14830.0
2024-01-10 11:55:00,69.12,69.13,69.07,69.09,9390.0,66.1329,66.1425,66.0851,66.1042,9390.0
2024-01-10 12:00:00,69.08,69.08,68.99,69.02,12267.0,66.0946,66.0946,66.0085,66.0372,12267.0
2024-01-10 12:05:00,69.02,69.03,68.98,68.99,10576.0,66.0372,66.0468,65.999,66.0085,10576.0
2024-01-10 12:10:00,68.98,69.0,68.92,68.92,11431.0,65.999,66.0181,65.9416,65.9416,11431.0
2024-01-10 12:15:00,68.92,68.93,68.89,68.9,7864.0,65.9416,65.9511,65.9129,65.9224,7864.0
2024-01-10 12:20:00,68.91,68.98,68.9,68.97,16627.0,65.932,65.999,65.9224,65.9894,16627.0
2024-01-10 12:25:00,68.97,68.99,68.95,68.97,10116.0,65.9894,66.0085,65.9703,65.9894,10116.0
2024-01-10 12:30:00,68.97,68.97,68.89,68.92,11474.0,65.9894,65.9894,65.9129,65.9416,11474.0
2024-01-10 12:35:00,68.93,68.94,68.92,68.93,11004.0,65.9511,65.9607,65.9416,65.9511,11004.0
2024-01-10 12:40:00,68.94,69.02,68.93,69.02,16665.0,65.9607,66.0372,65.9511,66.0372,16665.0
2024-01-10 12:45:00,69.01,69.09,69.01,69.08,8277.0,66.0277,66.1042,66.0277,66.0946,8277.0
2024-01-10 12:50:00,69.08,69.08,69.04,69.06,5693.0,66.0946,66.0946,66.0564,66.0755,5693.0
2024-01-10 12:55:00,69.06,69.06,69.01,69.03,6392.0,66.0755,66.0755,66.0277,66.0468,6392.0
2024-01-10 13:00:00,69.04,69.13,69.02,69.13,14595.0,66.0564,66.1425,66.0372,66.1425,14595.0
2024-01-10 13:05:00,69.12,69.14,69.05,69.07,15129.0,66.1329,66.1521,66.0659,66.0851,15129.0
2024-01-10 13:10:00,69.03,69.03,68.91,68.98,12647.0,66.0468,66.0468,65.932,65.999,12647.0
2024-01-10 13:15:00,68.99,69.06,68.98,69.04,10477.0,66.0085,66.0755,65.999,66.0564,10477.0
2024-01-10 13:20:00,69.04,69.05,69.0,69.03,9564.0,66.0564,66.0659,66.0181,66.0468,9564.0
2024-01-10 13:25:00,69.03,69.07,69.01,69.02,12522.0,66.0468,66.0851,66.0277,66.0372,12522.0
2024-01-10 13:30:00,69.01,69.05,69.0,69.02,12732.0,66.0277,66.0659,66.0181,66.0372,12732.0
2024-01-10 13:35:00,69.02,69.02,68.97,69.02,11747.0,66.0372,66.0372,65.9894,66.0372,11747.0
2024-01-10 13:40:00,69.02,69.09,69.02,69.09,10262.0,66.0372,66.1042,66.0372,66.1042,10262.0
2024-01-10 13:45:00,69.08,69.11,69.08,69.09,13043.0,66.0946,66.1234,66.0946,66.1042,13043.0
2024-01-10 13:50:00,69.09,69.1,69.07,69.09,8667.0,66.1042,66.1138,66.0851,66.1042,8667.0
2024-01-10 13:55:00,69.09,69.14,69.08,69.12,16487.0,66.1042,66.1521,66.0946,66.1329,16487.0
2024-01-10 14:00:00,69.13,69.16,69.11,69.15,23084.0,66.1425,66.1712,66.1234,66.1616,23084.0
2024-01-10 14:05:00,69.16,69.21,69.15,69.19,11452.0,66.1712,66.219,66.1616,66.1999,11452.0
2024-01-10 14:10:00,69.2,69.4,69.2,69.35,38743.0,66.2095,66.4008,66.2095,66.353,38743.0
2024-01-10 14:15:00,69.36,69.38,69.31,69.33,13530.0,66.3625,66.3817,66.3147,66.3338,13530.0
2024-01-10 14:20:00,69.33,69.41,69.29,69.4,11826.0,66.3338,66.4104,66.2956,66.4008,11826.0
2024-01-10 14:25:00,69.4,69.45,69.39,69.44,14409.0,66.4008,66.4487,66.3913,66.4391,14409.0
2024-01-10 14:30:00,69.44,69.48,69.44,69.48,14511.0,66.4391,66.4774,66.4391,66.4774,14511.0
2024-01-10 14:35:00,69.48,69.5,69.46,69.48,10848.0,66.4774,66.4965,66.4582,66.4774,10848.0
2024-01-10 14:40:00,69.49,69.52,69.46,69.52,12316.0,66.4869,66.5156,66.4582,66.5156,12316.0
2024-01-10 14:45:00,69.52,69.55,69.5,69.51,13927.0,66.5156,66.5443,66.4965,66.5061,13927.0
2024-01-10 14:50:00,69.51,69.57,69.51,69.54,9765.0,66.5061,66.5635,66.5061,66.5348,9765.0
2024-01-10 14:55:00,69.54,69.57,69.52,69.55,17911.0,66.5348,66.5635,66.5156,66.5443,17911.0
2024-01-10 15:00:00,69.56,69.58,69.5,69.58,22750.0,66.5539,66.573,66.4965,66.573,22750.0
2024-01-10 15:05:00,69.59,69.63,69.56,69.6,28150.0,66.5826,66.6209,66.5539,66.5922,28150.0
2024-01-10 15:10:00,69.59,69.61,69.52,69.53,27269.0,66.5826,66.6017,66.5156,66.5252,27269.0
2024-01-10 15:15:00,69.54,69.56,69.47,69.47,42262.0,66.5348,66.5539,66.4678,66.4678,42262.0
2024-01-10 15:20:00,69.49,69.51,69.38,69.39,40220.0,66.4869,66.5061,66.3817,66.3913,40220.0
2024-01-10 15:25:00,69.39,69.49,69.38,69.45,27885.0,66.3913,66.4869,66.3817,66.4487,27885.0
2024-01-10 15:30:00,69.45,69.53,69.4,69.5,42853.0,66.4487,66.5252,66.4008,66.4965,42853.0
2024-01-10 15:35:00,69.5,69.53,69.46,69.48,42026.0,66.4965,66.5252,66.4582,66.4774,42026.0
2024-01-10 15:40:00,69.48,69.52,69.37,69.38,79499.0,66.4774,66.5156,66.3721,66.3817,79499.0
2024-01-10 15:45:00,69.37,69.39,69.27,69.27,61403.0,66.3721,66.3913,66.2764,66.2764,61403.0
2024-01-10 15:50:00,69.27,69.41,69.25,69.41,100839.0,66.2764,66.4104,66.2573,66.4104,100839.0
2024-01-10 15:55:00,69.41,69.42,69.27,69.28,334220.0,66.4104,66.42,66.2764,66.286,334220.0
2024-01-11 09:30:00,69.1,69.15,68.83,68.98,54538.0,66.1138,66.1616,65.8555,65.999,54538.0
2024-01-11 09:35:00,69.0,69.14,68.87,69.09,21273.0,66.0181,66.1521,65.8937,66.1042,21273.0
2024-01-11 09:40:00,69.09,69.18,69.02,69.14,19500.0,66.1042,66.1903,66.0372,66.1521,19500.0
2024-01-11 09:45:00,69.16,69.26,69.06,69.22,26800.0,66.1712,66.2669,66.0755,66.2286,26800.0
2024-01-11 09:50:00,69.25,69.27,69.04,69.21,33048.0,66.2573,66.2764,66.0564,66.219,33048.0
2024-01-11 09:55:00,69.21,69.34,69.18,69.29,23390.0,66.219,66.3434,66.1903,66.2956,23390.0
2024-01-11 10:00:00,69.28,69.33,69.12,69.12,25856.0,66.286,66.3338,66.1329,66.1329,25856.0
2024-01-11 10:05:00,69.15,69.15,68.83,68.83,81564.0,66.1616,66.1616,65.8555,65.8555,81564.0
2024-01-11 10:10:00,68.83,68.88,68.77,68.85,24811.0,65.8555,65.9033,65.798,65.8746,24811.0
2024-01-11 10:15:00,68.85,68.94,68.79,68.94,29285.0,65.8746,65.9607,65.8172,65.9607,29285.0
2024-01-11 10:20:00,68.94,69.06,68.92,69.04,24235.0,65.9607,66.0755,65.9416,66.0564,24235.0
2024-01-11 10:25:00,69.05,69.07,69.0,69.05,18428.0,66.0659,66.0851,66.0181,66.0659,18428.0
2024-01-11 10:30:00,69.05,69.15,68.95,68.96,27404.0,66.0659,66.1616,65.9703,65.9798,27404.0
2024-01-11 10:35:00,68.97,69.09,68.96,69.09,13745.0,65.9894,66.1042,65.9798,66.1042,13745.0
2024-01-11 10:40:00,69.1,69.17,69.08,69.17,13931.0,66.1138,66.1808,66.0946,66.1808,13931.0
2024-01-11 10:45:00,69.16,69.18,68.99,68.99,16479.0,66.1712,66.1903,66.0085,66.0085,16479.0
2024-01-11 10:50:00,69.0,69.04,68.93,69.02,14035.0,66.0181,66.0564,65.9511,66.0372,14035.0
2024-01-11 10:55:00,69.02,69.04,68.93,68.97,14854.0,66.0372,66.0564,65.9511,65.9894,14854.0
2024-01-11 11:00:00,68.96,68.99,68.9,68.91,40863.0,65.9798,66.0085,65.9224,65.932,40863.0
2024-01-11 11:05:00,68.91,69.0,68.9,68.95,15238.0,65.932,66.0181,65.9224,65.9703,15238.0
2024-01-11 11:10:00,68.97,69.01,68.9,68.9,62471.0,65.9894,66.0277,65.9224,65.9224,62471.0
2024-01-11 11:15:00,68.91,68.97,68.88,68.92,27888.0,65.932,65.9894,65.9033,65.9416,27888.0
2024-01-11 11:20:00,68.92,69.0,68.91,68.99,17327.0,65.9416,66.0181,65.932,66.0085,17327.0
2024-01-11 11:25:00,69.0,69.08,68.99,69.08,15907.0,66.0181,66.0946,66.0085,66.0946,15907.0
2024-01-11 11:30:00,69.09,69.11,69.02,69.05,18084.0,66.1042,66.1234,66.0372,66.0659,18084.0
2024-01-11 11:35:00,69.05,69.09,69.01,69.04,18457.0,66.0659,66.1042,66.0277,66.0564,18457.0
2024-01-11 11:40:00,69.03,69.07,68.97,69.0,27439.0,66.0468,66.0851,65.9894,66.0181,27439.0
2024-01-11 11:45:00,69.0,69.07,68.98,69.0,25697.0,66.0181,66.0851,65.999,66.0181,25697.0
2024-01-11 11:50:00,69.01,69.03,68.94,68.95,17152.0,66.0277,66.0468,65.9607,65.9703,17152.0
2024-01-11 11:55:00,68.95,69.0,68.94,68.95,9189.0,65.9703,66.0181,65.9607,65.9703,9189.0
2024-01-11 12:00:00,68.95,69.0,68.85,68.86,103940.0,65.9703,66.0181,65.8746,65.8842,103940.0
2024-01-11 12:05:00,68.87,68.9,68.85,68.85,39111.0,65.8937,65.9224,65.8746,65.8746,39111.0
2024-01-11 12:10:00,68.84,68.89,68.73,68.73,24300.0,65.865,65.9129,65.7598,65.7598,24300.0
2024-01-11 12:15:00,68.73,68.95,68.73,68.95,19119.0,65.7598,65.9703,65.7598,65.9703,19119.0
2024-01-11 12:20:00,68.95,68.96,68.86,68.95,15536.0,65.9703,65.9798,65.8842,65.9703,15536.0
2024-01-11 12:25:00,68.94,68.95,68.87,68.88,17581.0,65.9607,65.9703,65.8937,65.9033,17581.0
2024-01-11 12:30:00,68.86,68.92,68.85,68.85,16554.0,65.8842,65.9416,65.8746,65.8746,16554.0
2024-01-11 12:35:00,68.87,68.92,68.85,68.92,17635.0,65.8937,65.9416,65.8746,65.9416,17635.0
2024-01-11 12:40:00,68.91,68.99,68.9,68.92,13924.0,65.932,66.0085,65.9224,65.9416,13924.0
2024-01-11 12:45:00,68.92,68.97,68.92,68.95,11675.0,65.9416,65.9894,65.9416,65.9703,11675.0
2024-01-11 12:50:00,68.95,68.98,68.91,68.92,13771.0,65.9703,65.999,65.932,65.9416,13771.0
2024-01-11 12:55:00,68.92,68.97,68.9,68.97,14785.0,65.9416,65.9894,65.9224,65.9894,14785.0
2024-01-11 13:00:00,68.98,69.03,68.97,69.02,11914.0,65.999,66.0468,65.9894,66.0372,11914.0
2024-01-11 13:05:00,69.02,69.09,69.01,69.08,11627.0,66.0372,66.1042,66.0277,66.0946,11627.0
2024-01-11 13:10:00,69.09,69.13,69.07,69.08,14375.0,66.1042,66.1425,66.0851,66.0946,14375.0
2024-01-11 13:15:00,69.08,69.15,69.07,69.11,14727.0,66.0946,66.1616,66.0851,66.1234,14727.0
2024-01-11 13:20:00,69.12,69.15,69.07,69.14,12309.0,66.1329,66.1616,66.0851,66.1521,12309.0
2024-01-11 13:25:00,69.13,69.13,69.08,69.09,11656.0,66.1425,66.1425,66.0946,66.1042,11656.0
2024-01-11 13:30:00,69.09,69.11,69.06,69.1,11555.0,66.1042,66.1234,66.0755,66.1138,11555.0
2024-01-11 13:35:00,69.12,69.16,69.11,69.15,10748.0,66.1329,66.1712,66.1234,66.1616,10748.0
2024-01-11 13:40:00,69.15,69.19,69.14,69.18,13661.0,66.1616,66.1999,66.1521,66.1903,13661.0
2024-01-11 13:45:00,69.19,69.2,69.15,69.17,9864.0,66.1999,66.2095,66.1616,66.1808,9864.0
2024-01-11 13:50:00,69.17,69.19,69.14,69.16,15635.0,66.1808,66.1999,66.1521,66.1712,15635.0
2024-01-11 13:55:00,69.16,69.27,69.16,69.23,14730.0,66.1712,66.2764,66.1712,66.2382,14730.0
2024-01-11 14:00:00,69.23,69.27,69.19,69.26,12355.0,66.2382,66.2764,66.1999,66.2669,12355.0
2024-01-11 14:05:00,69.25,69.27,69.15,69.16,16992.0,66.2573,66.2764,66.1616,66.1712,16992.0
2024-01-11 14:10:00,69.16,69.23,69.13,69.18,14206.0,66.1712,66.2382,66.1425,66.1903,14206.0
2024-01-11 14:15:00,69.19,69.24,69.16,69.17,13953.0,66.1999,66.2477,66.1712,66.1808,13953.0
2024-01-11 14:20:00,69.16,69.25,69.16,69.25,17821.0,66.1712,66.2573,66.1712,66.2573,17821.0
2024-01-11 14:25:00,69.25,69.38,69.25,69.37,19731.0,66.2573,66.3817,66.2573,66.3721,19731.0
2024-01-11 14:30:00,69.38,69.39,69.3,69.3,14241.0,66.3817,66.3913,66.3051,66.3051,14241.0
2024-01-11 14:35:00,69.31,69.39,69.3,69.39,13494.0,66.3147,66.3913,66.3051,66.3913,13494.0
2024-01-11 14:40:00,69.39,69.42,69.35,69.36,16932.0,66.3913,66.42,66.353,66.3625,16932.0
2024-01-11 14:45:00,69.37,69.48,69.36,69.47,16676.0,66.3721,66.4774,66.3625,66.4678,16676.0
2024-01-11 14:50:00,69.47,69.49,69.44,69.49,14011.0,66.4678,66.4869,66.4391,66.4869,14011.0
2024-01-11 14:55:00,69.48,69.51,69.43,69.5,22684.0,66.4774,66.5061,66.4295,66.4965,22684.0
2024-01-11 15:00:00,69.51,69.52,69.41,69.45,14618.0,66.5061,66.5156,66.4104,66.4487,14618.0
2024-01-11 15:05:00,69.45,69.49,69.43,69.43,16001.0,66.4487,66.4869,66.4295,66.4295,16001.0
2024-01-11 15:10:00,69.44,69.48,69.36,69.43,20348.0,66.4391,66.4774,66.3625,66.4295,20348.0
2024-01-11 15:15:00,69.43,69.45,69.37,69.43,20652.0,66.4295,66.4487,66.3721,66.4295,20652.0
2024-01-11 15:20:00,69.45,69.51,69.45,69.45,22832.0,66.4487,66.5061,66.4487,66.4487,22832.0
2024-01-11 15:25:00,69.45,69.51,69.44,69.44,24979.0,66.4487,66.5061,66.4391,66.4391,24979.0
2024-01-11 15:30:00,69.45,69.48,69.42,69.42,41140.0,66.4487,66.4774,66.42,66.42,41140.0
2024-01-11 15:35:00,69.42,69.42,69.32,69.34,31001.0,66.42,66.42,66.3243,66.3434,31001.0
2024-01-11 15:40:00,69.35,69.43,69.33,69.42,45254.0,66.353,66.4295,66.3338,66.42,45254.0
2024-01-11 15:45:00,69.42,69.45,69.29,69.3,102377.0,66.42,66.4487,66.2956,66.3051,102377.0
2024-01-11 15:50:00,69.28,69.37,69.21,69.36,95108.0,66.286,66.3721,66.219,66.3625,95108.0
2024-01-11 15:55:00,69.36,69.42,69.29,69.29,266831.0,66.3625,66.42,66.2956,66.2956,266831.0
2024-01-12 09:30:00,69.68,69.89,69.68,69.77,35021.0,66.6687,66.8696,66.6687,66.7548,35021.0
2024-01-12 09:35:00,69.79,69.99,69.72,69.95,26474.0,66.774,66.9653,66.707,66.9271,26474.0
2024-01-12 09:40:00,69.95,69.97,69.55,69.55,16333.0,66.9271,66.9462,66.5443,66.5443,16333.0
2024-01-12 09:45:00,69.56,69.68,69.43,69.44,19537.0,66.5539,66.6687,66.4295,66.4391,19537.0
2024-01-12 09:50:00,69.44,69.5,69.36,69.42,13980.0,66.4391,66.4965,66.3625,66.42,13980.0
2024-01-12 09:55:00,69.44,69.44,69.18,69.19,17481.0,66.4391,66.4391,66.1903,66.1999,17481.0
2024-01-12 10:00:00,69.19,69.23,69.09,69.15,31446.0,66.1999,66.2382,66.1042,66.1616,31446.0
2024-01-12 10:05:00,69.16,69.3,69.11,69.27,16300.0,66.1712,66.3051,66.1234,66.2764,16300.0
2024-01-12 10:10:00,69.29,69.29,69.12,69.12,10193.0,66.2956,66.2956,66.1329,66.1329,10193.0
2024-01-12 10:15:00,69.13,69.19,68.93,68.97,24205.0,66.1425,66.1999,65.9511,65.9894,24205.0
2024-01-12 10:20:00,68.97,69.14,68.97,69.11,18489.0,65.9894,66.1521,65.9894,66.1234,18489.0
2024-01-12 10:25:00,69.1,69.17,69.06,69.07,14137.0,66.1138,66.1808,66.0755,66.0851,14137.0
2024-01-12 10:30:00,69.08,69.15,69.06,69.14,10036.0,66.0946,66.1616,66.0755,66.1521,10036.0
2024-01-12 10:35:00,69.14,69.19,69.1,69.12,13625.0,66.1521,66.1999,66.1138,66.1329,13625.0
2024-01-12 10:40:00,69.14,69.17,69.03,69.15,13272.0,66.1521,66.1808,66.0468,66.1616,13272.0
2024-01-12 10:45:00,69.15,69.24,69.07,69.07,114138.0,66.1616,66.2477,66.0851,66.0851,114138.0
2024-01-12 10:50:00,69.09,69.11,68.87,68.88,11166.0,66.1042,66.1234,65.8937,65.9033,11166.0
2024-01-12 10:55:00,68.87,68.89,68.82,68.82,17019.0,65.8937,65.9129,65.8459,65.8459,17019.0
2024-01-12 11:00:00,68.82,68.93,68.78,68.88,26294.0,65.8459,65.9511,65.8076,65.9033,26294.0
2024-01-12 11:05:00,68.88,69.03,68.82,69.03,21219.0,65.9033,66.0468,65.8459,66.0468,21219.0
2024-01-12 11:10:00,69.0,69.04,68.93,68.95,25003.0,66.0181,66.0564,65.9511,65.9703,25003.0
2024-01-12 11:15:00,68.95,69.01,68.93,68.95,18564.0,65.9703,66.0277,65.9511,65.9703,18564.0
2024-01-12 11:20:00,68.95,69.0,68.92,68.98,13378.0,65.9703,66.0181,65.9416,65.999,13378.0
2024-01-12 11:25:00,68.98,69.12,68.97,69.07,16201.0,65.999,66.1329,65.9894,66.0851,16201.0
2024-01-12 11:30:00,69.07,69.17,69.05,69.09,11773.0,66.0851,66.1808,66.0659,66.1042,11773.0
2024-01-12 11:35:00,69.1,69.11,68.94,69.01,15147.0,66.1138,66.1234,65.9607,66.0277,15147.0
2024-01-12 11:40:00,69.0,69.03,68.97,69.02,15630.0,66.0181,66.0468,65.9894,66.0372,15630.0
2024-01-12 11:45:00,69.01,69.05,68.95,68.96,11401.0,66.0277,66.0659,65.9703,65.9798,11401.0
2024-01-12 11:50:00,68.96,69.02,68.95,69.01,12908.0,65.9798,66.0372,65.9703,66.0277,12908.0
2024-01-12 11:55:00,69.02,69.04,68.98,69.01,9548.0,66.0372,66.0564,65.999,66.0277,9548.0
2024-01-12 12:00:00,69.02,69.06,69.0,69.03,8023.0,66.0372,66.0755,66.0181,66.0468,8023.0
2024-01-12 12:05:00,69.03,69.04,68.98,68.99,7270.0,66.0468,66.0564,65.999,66.0085,7270.0
2024-01-12 12:10:00,69.0,69.08,69.0,69.06,8998.0,66.0181,66.0946,66.0181,66.0755,8998.0
2024-01-12 12:15:00,69.06,69.15,69.06,69.13,9566.0,66.0755,66.1616,66.0755,66.1425,9566.0
2024-01-12 12:20:00,69.13,69.13,69.07,69.1,10710.0,66.1425,66.1425,66.0851,66.1138,10710.0
2024-01-12 12:25:00,69.1,69.11,69.02,69.07,14880.0,66.1138,66.1234,66.0372,66.0851,14880.0
2024-01-12 12:30:00,69.06,69.09,69.03,69.06,8188.0,66.0755,66.1042,66.0468,66.0755,8188.0
2024-01-12 12:35:00,69.06,69.07,69.02,69.05,8794.0,66.0755,66.0851,66.0372,66.0659,8794.0
2024-01-12 12:40:00,69.05,69.1,69.03,69.1,11163.0,66.0659,66.1138,66.0468,66.1138,11163.0
2024-01-12 12:45:00,69.09,69.09,68.99,69.03,15984.0,66.1042,66.1042,66.0085,66.0468,15984.0
2024-01-12 12:50:00,69.01,69.03,68.96,69.02,14046.0,66.0277,66.0468,65.9798,66.0372,14046.0
2024-01-12 12:55:00,69.04,69.04,68.98,69.0,8132.0,66.0564,66.0564,65.999,66.0181,8132.0
2024-01-12 13:00:00,69.0,69.11,69.0,69.08,14698.0,66.0181,66.1234,66.0181,66.0946,14698.0
2024-01-12 13:05:00,69.07,69.12,69.04,69.08,14822.0,66.0851,66.1329,66.0564,66.0946,14822.0
2024-01-12 13:10:00,69.08,69.1,69.05,69.06,11436.0,66.0946,66.1138,66.0659,66.0755,11436.0
2024-01-12 13:15:00,69.05,69.05,69.01,69.05,14041.0,66.0659,66.0659,66.0277,66.0659,14041.0
2024-01-12 13:20:00,69.05,69.1,69.01,69.05,19761.0,66.0659,66.1138,66.0277,66.0659,19761.0
2024-01-12 13:25:00,69.06,69.1,69.04,69.08,12773.0,66.0755,66.1138,66.0564,66.0946,12773.0
2024-01-12 13:30:00,69.08,69.13,69.07,69.09,21759.0,66.0946,66.1425,66.0851,66.1042,21759.0
2024-01-12 13:35:00,69.09,69.17,69.08,69.15,20207.0,66.1042,66.1808,66.0946,66.1616,20207.0
2024-01-12 13:40:00,69.14,69.16,69.08,69.09,97867.0,66.1521,66.1712,66.0946,66.1042,97867.0
2024-01-12 13:45:00,69.1,69.1,69.04,69.06,42945.0,66.1138,66.1138,66.0564,66.0755,42945.0
2024-01-12 13:50:00,69.06,69.08,69.01,69.05,33728.0,66.0755,66.0946,66.0277,66.0659,33728.0
2024-01-12 13:55:00,69.05,69.11,69.04,69.08,17269.0,66.0659,66.1234,66.0564,66.0946,17269.0
2024-01-12 14:00:00,69.09,69.15,69.08,69.13,18150.0,66.1042,66.1616,66.0946,66.1425,18150.0
2024-01-12 14:05:00,69.14,69.15,69.12,69.13,21845.0,66.1521,66.1616,66.1329,66.1425,21845.0
2024-01-12 14:10:00,69.12,69.17,69.1,69.15,21235.0,66.1329,66.1808,66.1138,66.1616,21235.0
2024-01-12 14:15:00,69.15,69.18,69.13,69.17,51053.0,66.1616,66.1903,66.1425,66.1808,51053.0
2024-01-12 14:20:00,69.17,69.19,69.07,69.15,45392.0,66.1808,66.1999,66.0851,66.1616,45392.0
2024-01-12 14:25:00,69.15,69.25,69.13,69.23,9012.0,66.1616,66.2573,66.1425,66.2382,9012.0
2024-01-12 14:30:00,69.23,69.23,69.09,69.14,27325.0,66.2382,66.2382,66.1042,66.1521,27325.0
2024-01-12 14:35:00,69.13,69.16,69.08,69.14,13662.0,66.1425,66.1712,66.0946,66.1521,13662.0
2024-01-12 14:40:00,69.14,69.16,69.12,69.13,9870.0,66.1521,66.1712,66.1329,66.1425,9870.0
2024-01-12 14:45:00,69.14,69.14,69.09,69.12,23728.0,66.1521,66.1521,66.1042,66.1329,23728.0
2024-01-12 14:50:00,69.12,69.17,69.07,69.11,25141.0,66.1329,66.1808,66.0851,66.1234,25141.0
2024-01-12 14:55:00,69.11,69.16,69.07,69.14,14876.0,66.1234,66.1712,66.0851,66.1521,14876.0
2024-01-12 15:00:00,69.13,69.14,69.09,69.09,28275.0,66.1425,66.1521,66.1042,66.1042,28275.0
2024-01-12 15:05:00,69.09,69.13,69.06,69.08,38668.0,66.1042,66.1425,66.0755,66.0946,38668.0
2024-01-12 15:10:00,69.07,69.1,69.03,69.03,25789.0,66.0851,66.1138,66.0468,66.0468,25789.0
2024-01-12 15:15:00,69.03,69.04,68.97,68.98,36878.0,66.0468,66.0564,65.9894,65.999,36878.0
2024-01-12 15:20:00,68.98,68.99,68.89,68.92,30029.0,65.999,66.0085,65.9129,65.9416,30029.0
2024-01-12 15:25:00,68.93,68.99,68.92,68.98,32587.0,65.9511,66.0085,65.9416,65.999,32587.0
2024-01-12 15:30:00,68.97,69.02,68.93,69.01,50815.0,65.9894,66.0372,65.9511,66.0277,50815.0
2024-01-12 15:35:00,69.01,69.04,68.97,69.01,33222.0,66.0277,66.0564,65.9894,66.0277,33222.0
2024-01-12 15:40:00,69.01,69.01,68.93,68.97,32601.0,66.0277,66.0277,65.9511,65.9894,32601.0
2024-01-12 15:45:00,68.97,68.98,68.87,68.93,114552.0,65.9894,65.999,65.8937,65.9511,114552.0
2024-01-12 15:50:00,68.95,68.97,68.82,68.84,155138.0,65.9703,65.9894,65.8459,65.865,155138.0
2024-01-12 15:55:00,68.83,68.9,68.8,68.83,248593.0,65.8555,65.9224,65.8268,65.8555,248593.0
2024-01-16 09:30:00,68.15,68.35,68.03,68.07,58887.0,65.2048,65.3962,65.09,65.1283,58887.0
2024-01-16 09:35:00,68.1,68.13,67.9,67.95,26942.0,65.157,65.1857,64.9656,65.0135,26942.0
2024-01-16 09:40:00,67.95,68.05,67.82,68.01,28051.0,65.0135,65.1092,64.8891,65.0709,28051.0
2024-01-16 09:45:00,68.05,68.07,67.91,67.95,21205.0,65.1092,65.1283,64.9752,65.0135,21205.0
2024-01-16 09:50:00,67.95,67.99,67.82,67.88,21047.0,65.0135,65.0518,64.8891,64.9465,21047.0
2024-01-16 09:55:00,67.86,68.0,67.84,67.99,43093.0,64.9274,65.0613,64.9082,65.0518,43093.0
2024-01-16 10:00:00,67.99,68.05,67.88,67.88,32533.0,65.0518,65.1092,64.9465,64.9465,32533.0
2024-01-16 10:05:00,67.89,67.91,67.83,67.89,21486.0,64.9561,64.9752,64.8987,64.9561,21486.0
2024-01-16 10:10:00,67.9,68.04,67.85,68.0,34161.0,64.9656,65.0996,64.9178,65.0613,34161.0
2024-01-16 10:15:00,67.99,67.99,67.86,67.87,48832.0,65.0518,65.0518,64.9274,64.9369,48832.0
2024-01-16 10:20:00,67.86,67.89,67.76,67.85,32258.0,64.9274,64.9561,64.8317,64.9178,32258.0
2024-01-16 10:25:00,67.87,67.9,67.81,67.83,41399.0,64.9369,64.9656,64.8795,64.8987,41399.0
2024-01-16 10:30:00,67.83,68.01,67.83,68.01,31573.0,64.8987,65.0709,64.8987,65.0709,31573.0
2024-01-16 10:35:00,68.03,68.06,67.92,67.95,18566.0,65.09,65.1187,64.9848,65.0135,18566.0
2024-01-16 10:40:00,67.97,67.97,67.78,67.82,65942.0,65.0326,65.0326,64.8508,64.8891,65942.0
2024-01-16 10:45:00,67.82,67.83,67.73,67.75,55159.0,64.8891,64.8987,64.803,64.8221,55159.0
2024-01-16 10:50:00,67.75,67.75,67.65,67.71,22168.0,64.8221,64.8221,64.7264,64.7839,22168.0
2024-01-16 10:55:00,67.72,67.79,67.68,67.69,24247.0,64.7934,64.8604,64.7552,64.7647,24247.0
2024-01-16 11:00:00,67.7,67.72,67.48,67.64,48725.0,64.7743,64.7934,64.5638,64.7169,48725.0
2024-01-16 11:05:00,67.65,67.78,67.62,67.7,13202.0,64.7264,64.8508,64.6977,64.7743,13202.0
2024-01-16 11:10:00,67.72,67.9,67.72,67.89,18627.0,64.7934,64.9656,64.7934,64.9561,18627.0
2024-01-16 11:15:00,67.89,67.98,67.84,67.91,24654.0,64.9561,65.0422,64.9082,64.9752,24654.0
2024-01-16 11:20:00,67.92,68.04,67.88,68.04,27876.0,64.9848,65.0996,64.9465,65.0996,27876.0
2024-01-16 11:25:00,68.05,68.08,67.97,67.97,18511.0,65.1092,65.1379,65.0326,65.0326,18511.0
2024-01-16 11:30:00,67.99,68.19,67.99,68.19,15447.0,65.0518,65.2431,65.0518,65.2431,15447.0
2024-01-16 11:35:00,68.19,68.2,68.07,68.1,17500.0,65.2431,65.2527,65.1283,65.157,17500.0
2024-01-16 11:40:00,68.1,68.11,68.05,68.11,14139.0,65.157,65.1666,65.1092,65.1666,14139.0
2024-01-16 11:45:00,68.1,68.12,68.04,68.08,18750.0,65.157,65.1761,65.0996,65.1379,18750.0
2024-01-16 11:50:00,68.09,68.12,68.0,68.02,25923.0,65.1474,65.1761,65.0613,65.0805,25923.0
2024-01-16 11:55:00,68.01,68.01,67.85,67.87,41521.0,65.0709,65.0709,64.9178,64.9369,41521.0
2024-01-16 12:00:00,67.87,67.88,67.75,67.76,35088.0,64.9369,64.9465,64.8221,64.8317,35088.0
2024-01-16 12:05:00,67.75,67.79,67.69,67.77,24993.0,64.8221,64.8604,64.7647,64.8413,24993.0
2024-01-16 12:10:00,67.77,67.84,67.73,67.73,33778.0,64.8413,64.9082,64.803,64.803,33778.0
2024-01-16 12:15:00,67.73,67.77,67.71,67.73,20402.0,64.803,64.8413,64.7839,64.803,20402.0
2024-01-16 12:20:00,67.73,67.83,67.72,67.78,30950.0,64.803,64.8987,64.7934,64.8508,30950.0
2024-01-16 12:25:00,67.78,67.78,67.66,67.67,24244.0,64.8508,64.8508,64.736,64.7456,24244.0
2024-01-16 12:30:00,67.67,67.7,67.57,67.59,53272.0,64.7456,64.7743,64.6499,64.669,53272.0
2024-01-16 12:35:00,67.59,67.68,67.59,67.63,24544.0,64.669,64.7552,64.669,64.7073,24544.0
2024-01-16 12:40:00,67.63,67.76,67.61,67.72,19949.0,64.7073,64.8317,64.6882,64.7934,19949.0
2024-01-16 12:45:00,67.73,67.77,67.7,67.7,15018.0,64.803,64.8413,64.7743,64.7743,15018.0
2024-01-16 12:50:00,67.7,67.77,67.66,67.75,11167.0,64.7743,64.8413,64.736,64.8221,11167.0
2024-01-16 12:55:00,67.75,67.77,67.71,67.73,15164.0,64.8221,64.8413,64.7839,64.803,15164.0
2024-01-16 13:00:00,67.73,67.77,67.7,67.75,20753.0,64.803,64.8413,64.7743,64.8221,20753.0
2024-01-16 13:05:00,67.76,67.8,67.75,67.77,21187.0,64.8317,64.87,64.8221,64.8413,21187.0
2024-01-16 13:10:00,67.77,67.84,67.75,67.83,13570.0,64.8413,64.9082,64.8221,64.8987,13570.0
2024-01-16 13:15:00,67.83,67.94,67.81,67.91,29238.0,64.8987,65.0039,64.8795,64.9752,29238.0
2024-01-16 13:20:00,67.91,67.95,67.86,67.94,25874.0,64.9752,65.0135,64.9274,65.0039,25874.0
2024-01-16 13:25:00,67.95,68.05,67.94,68.05,16988.0,65.0135,65.1092,65.0039,65.1092,16988.0
2024-01-16 13:30:00,68.06,68.08,67.98,67.99,19416.0,65.1187,65.1379,65.0422,65.0518,19416.0
2024-01-16 13:35:00,67.99,68.02,67.97,68.0,22630.0,65.0518,65.0805,65.0326,65.0613,22630.0
2024-01-16 13:40:00,68.0,68.02,67.87,67.89,20319.0,65.0613,65.0805,64.9369,64.9561,20319.0
2024-01-16 13:45:00,67.88,67.94,67.87,67.92,13972.0,64.9465,65.0039,64.9369,64.9848,13972.0
2024-01-16 13:50:00,67.92,67.96,67.92,67.94,26028.0,64.9848,65.0231,64.9848,65.0039,26028.0
2024-01-16 13:55:00,67.95,68.02,67.92,68.01,18106.0,65.0135,65.0805,64.9848,65.0709,18106.0
2024-01-16 14:00:00,68.02,68.02,67.89,67.89,22348.0,65.0805,65.0805,64.9561,64.9561,22348.0
2024-01-16 14:05:00,67.89,67.95,67.87,67.87,17866.0,64.9561,65.0135,64.9369,64.9369,17866.0
2024-01-16 14:10:00,67.87,67.9,67.82,67.85,24236.0,64.9369,64.9656,64.8891,64.9178,24236.0
2024-01-16 14:15:00,67.84,67.87,67.78,67.8,31934.0,64.9082,64.9369,64.8508,64.87,31934.0
2024-01-16 14:20:00,67.8,67.82,67.75,67.82,23166.0,64.87,64.8891,64.8221,64.8891,23166.0
2024-01-16 14:25:00,67.83,67.88,67.81,67.82,21111.0,64.8987,64.9465,64.8795,64.8891,21111.0
2024-01-16 14:30:00,67.81,67.88,67.78,67.88,26450.0,64.8795,64.9465,64.8508,64.9465,26450.0
2024-01-16 14:35:00,67.88,67.9,67.85,67.88,16337.0,64.9465,64.9656,64.9178,64.9465,16337.0
2024-01-16 14:40:00,67.87,67.88,67.82,67.85,14980.0,64.9369,64.9465,64.8891,64.9178,14980.0
2024-01-16 14:45:00,67.86,67.96,67.85,67.91,33142.0,64.9274,65.0231,64.9178,64.9752,33142.0
2024-01-16 14:50:00,67.92,67.98,67.9,67.97,13350.0,64.9848,65.0422,64.9656,65.0326,13350.0
2024-01-16 14:55:00,67.97,67.99,67.93,67.95,31896.0,65.0326,65.0518,64.9943,65.0135,31896.0
2024-01-16 15:00:00,67.95,67.98,67.92,67.97,25911.0,65.0135,65.0422,64.9848,65.0326,25911.0
2024-01-16 15:05:00,67.97,68.0,67.94,67.97,24877.0,65.0326,65.0613,65.0039,65.0326,24877.0
2024-01-16 15:10:00,67.97,67.98,67.92,67.93,26643.0,65.0326,65.0422,64.9848,64.9943,26643.0
2024-01-16 15:15:00,67.93,67.95,67.91,67.92,27532.0,64.9943,65.0135,64.9752,64.9848,27532.0
2024-01-16 15:20:00,67.93,67.98,67.91,67.98,23631.0,64.9943,65.0422,64.9752,65.0422,23631.0
2024-01-16 15:25:00,67.98,67.99,67.89,67.91,28556.0,65.0422,65.0518,64.9561,64.9752,28556.0
2024-01-16 15:30:00,67.92,67.95,67.89,67.91,32825.0,64.9848,65.0135,64.9561,64.9752,32825.0
2024-01-16 15:35:00,67.91,68.01,67.9,67.99,63536.0,64.9752,65.0709,64.9656,65.0518,63536.0
2024-01-16 15:40:00,67.98,68.02,67.95,67.98,44908.0,65.0422,65.0805,65.0135,65.0422,44908.0
2024-01-16 15:45:00,67.99,68.12,67.99,68.1,80181.0,65.0518,65.1761,65.0518,65.157,80181.0
2024-01-16 15:50:00,68.1,68.23,68.08,68.22,102715.0,65.157,65.2814,65.1379,65.2718,102715.0
2024-01-16 15:55:00,68.22,68.26,68.17,68.22,171626.0,65.2718,65.3101,65.224,65.2718,171626.0
2024-01-17 09:30:00,67.77,68.28,67.69,68.13,52908.0,64.8413,65.3292,64.7647,65.1857,52908.0
2024-01-17 09:35:00,68.08,68.17,67.99,68.03,27221.0,65.1379,65.224,65.0518,65.09,27221.0
2024-01-17 09:40:00,68.06,68.15,67.96,68.12,43518.0,65.1187,65.2048,65.0231,65.1761,43518.0
2024-01-17 09:45:00,68.13,68.22,68.03,68.15,49303.0,65.1857,65.2718,65.09,65.2048,49303.0
2024-01-17 09:50:00,68.18,68.35,68.16,68.34,52501.0,65.2335,65.3962,65.2144,65.3866,52501.0
2024-01-17 09:55:00,68.34,68.42,68.22,68.41,35989.0,65.3866,65.4632,65.2718,65.4536,35989.0
2024-01-17 10:00:00,68.41,68.56,68.37,68.5,36875.0,65.4536,65.5971,65.4153,65.5397,36875.0
2024-01-17 10:05:00,68.5,68.52,68.39,68.39,24510.0,65.5397,65.5589,65.4345,65.4345,24510.0
2024-01-17 10:10:00,68.39,68.47,68.37,68.42,28949.0,65.4345,65.511,65.4153,65.4632,28949.0
2024-01-17 10:15:00,68.42,68.42,68.23,68.23,156535.0,65.4632,65.4632,65.2814,65.2814,156535.0
2024-01-17 10:20:00,68.22,68.3,68.18,68.2,20719.0,65.2718,65.3484,65.2335,65.2527,20719.0
2024-01-17 10:25:00,68.2,68.3,68.2,68.26,41926.0,65.2527,65.3484,65.2527,65.3101,41926.0
2024-01-17 10:30:00,68.24,68.27,68.16,68.16,24569.0,65.291,65.3197,65.2144,65.2144,24569.0
2024-01-17 10:35:00,68.16,68.21,67.97,68.01,83805.0,65.2144,65.2622,65.0326,65.0709,83805.0
2024-01-17 10:40:00,68.01,68.05,67.94,67.95,18707.0,65.0709,65.1092,65.0039,65.0135,18707.0
2024-01-17 10:45:00,67.94,67.98,67.82,67.86,25640.0,65.0039,65.0422,64.8891,64.9274,25640.0
2024-01-17 10:50:00,67.87,67.92,67.8,67.88,23992.0,64.9369,64.9848,64.87,64.9465,23992.0
2024-01-17 10:55:00,67.88,67.96,67.87,67.95,32615.0,64.9465,65.0231,64.9369,65.0135,32615.0
2024-01-17 11:00:00,67.96,68.13,67.95,68.08,19271.0,65.0231,65.1857,65.0135,65.1379,19271.0
2024-01-17 11:05:00,68.09,68.16,68.09,68.14,15605.0,65.1474,65.2144,65.1474,65.1953,15605.0
2024-01-17 11:10:00,68.14,68.18,68.12,68.17,10279.0,65.1953,65.2335,65.1761,65.224,10279.0
2024-01-17 11:15:00,68.17,68.21,68.02,68.04,27208.0,65.224,65.2622,65.0805,65.0996,27208.0
2024-01-17 11:20:00,68.03,68.03,67.94,67.95,26642.0,65.09,65.09,65.0039,65.0135,26642.0
2024-01-17 11:25:00,67.95,67.98,67.9,67.93,28846.0,65.0135,65.0422,64.9656,64.9943,28846.0
2024-01-17 11:30:00,67.92,67.98,67.9,67.96,21402.0,64.9848,65.0422,64.9656,65.0231,21402.0
2024-01-17 11:35:00,67.96,68.0,67.91,67.92,14752.0,65.0231,65.0613,64.9752,64.9848,14752.0
2024-01-17 11:40:00,67.91,67.94,67.86,67.94,23900.0,64.9752,65.0039,64.9274,65.0039,23900.0
2024-01-17 11:45:00,67.94,67.94,67.84,67.85,22139.0,65.0039,65.0039,64.9082,64.9178,22139.0
2024-01-17 11:50:00,67.84,67.86,67.8,67.84,21392.0,64.9082,64.9274,64.87,64.9082,21392.0
2024-01-17 11:55:00,67.85,67.85,67.76,67.77,25183.0,64.9178,64.9178,64.8317,64.8413,25183.0
2024-01-17 12:00:00,67.77,67.78,67.71,67.73,19924.0,64.8413,64.8508,64.7839,64.803,19924.0
2024-01-17 12:05:00,67.72,67.77,67.71,67.73,15623.0,64.7934,64.8413,64.7839,64.803,15623.0
2024-01-17 12:10:00,67.74,67.77,67.71,67.73,18154.0,64.8126,64.8413,64.7839,64.803,18154.0
2024-01-17 12:15:00,67.73,67.73,67.66,67.66,15470.0,64.803,64.803,64.736,64.736,15470.0
2024-01-17 12:20:00,67.67,67.69,67.58,67.61,34207.0,64.7456,64.7647,64.6595,64.6882,34207.0
2024-01-17 12:25:00,67.6,67.61,67.56,67.61,20210.0,64.6786,64.6882,64.6403,64.6882,20210.0
2024-01-17 12:30:00,67.6,67.65,67.59,67.63,21718.0,64.6786,64.7264,64.669,64.7073,21718.0
2024-01-17 12:35:00,67.63,67.64,67.58,67.62,17012.0,64.7073,64.7169,64.6595,64.6977,17012.0
2024-01-17 12:40:00,67.62,67.64,67.56,67.59,12731.0,64.6977,64.7169,64.6403,64.669,12731.0
2024-01-17 12:45:00,67.59,67.59,67.53,67.56,16331.0,64.669,64.669,64.6116,64.6403,16331.0
2024-01-17 12:50:00,67.56,67.58,67.54,67.55,19487.0,64.6403,64.6595,64.6212,64.6308,19487.0
2024-01-17 12:55:00,67.56,67.57,67.5,67.51,15720.0,64.6403,64.6499,64.5829,64.5925,15720.0
2024-01-17 13:00:00,67.51,67.53,67.48,67.51,12887.0,64.5925,64.6116,64.5638,64.5925,12887.0
2024-01-17 13:05:00,67.51,67.54,67.5,67.51,19330.0,64.5925,64.6212,64.5829,64.5925,19330.0
2024-01-17 13:10:00,67.5,67.55,67.47,67.53,15601.0,64.5829,64.6308,64.5542,64.6116,15601.0
2024-01-17 13:15:00,67.53,67.54,67.46,67.47,20287.0,64.6116,64.6212,64.5447,64.5542,20287.0
2024-01-17 13:20:00,67.47,67.47,67.38,67.44,28434.0,64.5542,64.5542,64.4681,64.5255,28434.0
2024-01-17 13:25:00,67.44,67.49,67.42,67.42,18018.0,64.5255,64.5734,64.5064,64.5064,18018.0
2024-01-17 13:30:00,67.42,67.45,67.39,67.44,18922.0,64.5064,64.5351,64.4777,64.5255,18922.0
2024-01-17 13:35:00,67.42,67.42,67.36,67.37,13526.0,64.5064,64.5064,64.449,64.4585,13526.0
2024-01-17 13:40:00,67.37,67.4,67.36,67.39,17635.0,64.4585,64.4873,64.449,64.4777,17635.0
2024-01-17 13:45:00,67.4,67.41,67.31,67.32,19241.0,64.4873,64.4968,64.4011,64.4107,19241.0
2024-01-17 13:50:00,67.32,67.4,67.29,67.39,24356.0,64.4107,64.4873,64.382,64.4777,24356.0
2024-01-17 13:55:00,67.38,67.38,67.27,67.33,20898.0,64.4681,64.4681,64.3629,64.4203,20898.0
2024-01-17 14:00:00,67.33,67.41,67.32,67.36,23605.0,64.4203,64.4968,64.4107,64.449,23605.0
2024-01-17 14:05:00,67.36,67.4,67.34,67.39,13041.0,64.449,64.4873,64.4298,64.4777,13041.0
2024-01-17 14:10:00,67.4,67.41,67.35,67.35,12328.0,64.4873,64.4968,64.4394,64.4394,12328.0
2024-01-17 14:15:00,67.36,67.44,67.36,67.43,10494.0,64.449,64.5255,64.449,64.516,10494.0
2024-01-17 14:20:00,67.44,67.49,67.42,67.48,13331.0,64.5255,64.5734,64.5064,64.5638,13331.0
2024-01-17 14:25:00,67.48,67.5,67.42,67.42,14834.0,64.5638,64.5829,64.5064,64.5064,14834.0
2024-01-17 14:30:00,67.42,67.46,67.38,67.39,12279.0,64.5064,64.5447,64.4681,64.4777,12279.0
2024-01-17 14:35:00,67.38,67.41,67.36,67.39,8745.0,64.4681,64.4968,64.449,64.4777,8745.0
2024-01-17 14:40:00,67.38,67.48,67.38,67.48,9647.0,64.4681,64.5638,64.4681,64.5638,9647.0
2024-01-17 14:45:00,67.47,67.49,67.45,67.46,8071.0,64.5542,64.5734,64.5351,64.5447,8071.0
2024-01-17 14:50:00,67.46,67.47,67.45,67.46,12817.0,64.5447,64.5542,64.5351,64.5447,12817.0
2024-01-17 14:55:00,67.45,67.5,67.43,67.49,23266.0,64.5351,64.5829,64.516,64.5734,23266.0
2024-01-17 15:00:00,67.5,67.5,67.4,67.42,17625.0,64.5829,64.5829,64.4873,64.5064,17625.0
2024-01-17 15:05:00,67.43,67.44,67.38,67.4,27161.0,64.516,64.5255,64.4681,64.4873,27161.0
2024-01-17 15:10:00,67.4,67.4,67.34,67.34,22545.0,64.4873,64.4873,64.4298,64.4298,22545.0
2024-01-17 15:15:00,67.34,67.38,67.32,67.37,23812.0,64.4298,64.4681,64.4107,64.4585,23812.0
2024-01-17 15:20:00,67.37,67.38,67.3,67.33,36713.0,64.4585,64.4681,64.3916,64.4203,36713.0
2024-01-17 15:25:00,67.33,67.45,67.33,67.4,30849.0,64.4203,64.5351,64.4203,64.4873,30849.0
2024-01-17 15:30:00,67.4,67.47,67.39,67.45,30550.0,64.4873,64.5542,64.4777,64.5351,30550.0
2024-01-17 15:35:00,67.47,67.57,67.47,67.51,37535.0,64.5542,64.6499,64.5542,64.5925,37535.0
2024-01-17 15:40:00,67.51,67.56,67.44,67.44,49422.0,64.5925,64.6403,64.5255,64.5255,49422.0
2024-01-17 15:45:00,67.45,67.51,67.39,67.41,59188.0,64.5351,64.5925,64.4777,64.4968,59188.0
2024-01-17 15:50:00,67.41,67.52,67.4,67.5,74450.0,64.4968,64.6021,64.4873,64.5829,74450.0
2024-01-17 15:55:00,67.5,67.57,67.37,67.41,210514.0,64.5829,64.6499,64.4585,64.4968,210514.0
2024-01-18 09:30:00,67.41,67.64,67.38,67.61,44846.0,64.4968,64.7169,64.4681,64.6882,44846.0
2024-01-18 09:35:00,67.6,67.62,67.34,67.53,32006.0,64.6786,64.6977,64.4298,64.6116,32006.0
2024-01-18 09:40:00,67.57,67.57,67.34,67.39,32652.0,64.6499,64.6499,64.4298,64.4777,32652.0
2024-01-18 09:45:00,67.39,67.53,67.39,67.52,26403.0,64.4777,64.6116,64.4777,64.6021,26403.0
2024-01-18 09:50:00,67.56,67.59,67.42,67.45,17449.0,64.6403,64.669,64.5064,64.5351,17449.0
2024-01-18 09:55:00,67.43,67.63,67.43,67.62,14406.0,64.516,64.7073,64.516,64.6977,14406.0
2024-01-18 10:00:00,67.61,67.76,67.59,67.76,16231.0,64.6882,64.8317,64.669,64.8317,16231.0
2024-01-18 10:05:00,67.78,67.8,67.69,67.73,12682.0,64.8508,64.87,64.7647,64.803,12682.0
2024-01-18 10:10:00,67.74,67.83,67.7,67.83,14804.0,64.8126,64.8987,64.7743,64.8987,14804.0
2024-01-18 10:15:00,67.85,67.85,67.77,67.83,38900.0,64.9178,64.9178,64.8413,64.8987,38900.0
2024-01-18 10:20:00,67.84,67.85,67.65,67.74,29427.0,64.9082,64.9178,64.7264,64.8126,29427.0
2024-01-18 10:25:00,67.73,67.78,67.72,67.73,11033.0,64.803,64.8508,64.7934,64.803,11033.0
2024-01-18 10:30:00,67.73,67.8,67.65,67.76,34814.0,64.803,64.87,64.7264,64.8317,34814.0
2024-01-18 10:35:00,67.75,67.84,67.73,67.76,21364.0,64.8221,64.9082,64.803,64.8317,21364.0
2024-01-18 10:40:00,67.76,67.81,67.7,67.8,14630.0,64.8317,64.8795,64.7743,64.87,14630.0
2024-01-18 10:45:00,67.8,67.81,67.68,67.71,14695.0,64.87,64.8795,64.7552,64.7839,14695.0
2024-01-18 10:50:00,67.71,67.73,67.64,67.64,12252.0,64.7839,64.803,64.7169,64.7169,12252.0
2024-01-18 10:55:00,67.64,67.67,67.56,67.58,21645.0,64.7169,64.7456,64.6403,64.6595,21645.0
2024-01-18 11:00:00,67.57,67.57,67.49,67.53,12257.0,64.6499,64.6499,64.5734,64.6116,12257.0
2024-01-18 11:05:00,67.55,67.6,67.54,67.54,13520.0,64.6308,64.6786,64.6212,64.6212,13520.0
2024-01-18 11:10:00,67.54,67.59,67.5,67.52,12132.0,64.6212,64.669,64.5829,64.6021,12132.0
2024-01-18 11:15:00,67.52,67.59,67.5,67.53,14235.0,64.6021,64.669,64.5829,64.6116,14235.0
2024-01-18 11:20:00,67.52,67.52,67.45,67.51,39545.0,64.6021,64.6021,64.5351,64.5925,39545.0
2024-01-18 11:25:00,67.51,67.55,67.5,67.51,13223.0,64.5925,64.6308,64.5829,64.5925,13223.0
2024-01-18 11:30:00,67.5,67.57,67.44,67.57,23047.0,64.5829,64.6499,64.5255,64.6499,23047.0
2024-01-18 11:35:00,67.58,67.59,67.52,67.52,11916.0,64.6595,64.669,64.6021,64.6021,11916.0
2024-01-18 11:40:00,67.5,67.52,67.42,67.42,12593.0,64.5829,64.6021,64.5064,64.5064,12593.0
2024-01-18 11:45:00,67.43,67.44,67.34,67.37,9159.0,64.516,64.5255,64.4298,64.4585,9159.0
2024-01-18 11:50:00,67.37,67.47,67.37,67.42,8850.0,64.4585,64.5542,64.4585,64.5064,8850.0
2024-01-18 11:55:00,67.44,67.44,67.33,67.33,21937.0,64.5255,64.5255,64.4203,64.4203,21937.0
2024-01-18 12:00:00,67.36,67.36,67.21,67.26,24460.0,64.449,64.449,64.3055,64.3533,24460.0
2024-01-18 12:05:00,67.27,67.37,67.27,67.37,8402.0,64.3629,64.4585,64.3629,64.4585,8402.0
2024-01-18 12:10:00,67.37,67.4,67.33,67.4,17273.0,64.4585,64.4873,64.4203,64.4873,17273.0
2024-01-18 12:15:00,67.39,67.44,67.37,67.39,16005.0,64.4777,64.5255,64.4585,64.4777,16005.0
2024-01-18 12:20:00,67.39,67.4,67.35,67.39,26036.0,64.4777,64.4873,64.4394,64.4777,26036.0
2024-01-18 12:25:00,67.4,67.41,67.33,67.34,10445.0,64.4873,64.4968,64.4203,64.4298,10445.0
2024-01-18 12:30:00,67.34,67.37,67.31,67.35,24083.0,64.4298,64.4585,64.4011,64.4394,24083.0
2024-01-18 12:35:00,67.35,67.36,67.28,67.33,23823.0,64.4394,64.449,64.3724,64.4203,23823.0
2024-01-18 12:40:00,67.34,67.36,67.29,67.33,10136.0,64.4298,64.449,64.382,64.4203,10136.0
2024-01-18 12:45:00,67.34,67.39,67.34,67.38,7310.0,64.4298,64.4777,64.4298,64.4681,7310.0
2024-01-18 12:50:00,67.37,67.4,67.33,67.36,14490.0,64.4585,64.4873,64.4203,64.449,14490.0
2024-01-18 12:55:00,67.37,67.38,67.28,67.3,12121.0,64.4585,64.4681,64.3724,64.3916,12121.0
2024-01-18 13:00:00,67.3,67.31,67.23,67.28,26852.0,64.3916,64.4011,64.3246,64.3724,26852.0
2024-01-18 13:05:00,67.27,67.32,67.23,67.31,31538.0,64.3629,64.4107,64.3246,64.4011,31538.0
2024-01-18 13:10:00,67.31,67.36,67.29,67.36,8412.0,64.4011,64.449,64.382,64.449,8412.0
2024-01-18 13:15:00,67.36,67.45,67.36,67.4,30837.0,64.449,64.5351,64.449,64.4873,30837.0
2024-01-18 13:20:00,67.4,67.45,67.38,67.44,12562.0,64.4873,64.5351,64.4681,64.5255,12562.0
2024-01-18 13:25:00,67.44,67.47,67.4,67.45,11797.0,64.5255,64.5542,64.4873,64.5351,11797.0
2024-01-18 13:30:00,67.44,67.49,67.43,67.47,12217.0,64.5255,64.5734,64.516,64.5542,12217.0
2024-01-18 13:35:00,67.48,67.53,67.47,67.53,17783.0,64.5638,64.6116,64.5542,64.6116,17783.0
2024-01-18 13:40:00,67.53,67.56,67.5,67.55,10777.0,64.6116,64.6403,64.5829,64.6308,10777.0
2024-01-18 13:45:00,67.56,67.56,67.5,67.53,16685.0,64.6403,64.6403,64.5829,64.6116,16685.0
2024-01-18 13:50:00,67.54,67.64,67.54,67.61,12233.0,64.6212,64.7169,64.6212,64.6882,12233.0
2024-01-18 13:55:00,67.62,67.62,67.58,67.6,12319.0,64.6977,64.6977,64.6595,64.6786,12319.0
2024-01-18 14:00:00,67.6,67.63,67.57,67.59,11982.0,64.6786,64.7073,64.6499,64.669,11982.0
2024-01-18 14:05:00,67.59,67.61,67.58,67.6,9338.0,64.669,64.6882,64.6595,64.6786,9338.0
2024-01-18 14:10:00,67.59,67.61,67.55,67.55,16730.0,64.669,64.6882,64.6308,64.6308,16730.0
2024-01-18 14:15:00,67.56,67.59,67.55,67.57,18500.0,64.6403,64.669,64.6308,64.6499,18500.0
2024-01-18 14:20:00,67.56,67.68,67.55,67.66,27738.0,64.6403,64.7552,64.6308,64.736,27738.0
2024-01-18 14:25:00,67.66,67.69,67.65,67.67,13591.0,64.736,64.7647,64.7264,64.7456,13591.0
2024-01-18 14:30:00,67.67,67.71,67.65,67.67,18421.0,64.7456,64.7839,64.7264,64.7456,18421.0
2024-01-18 14:35:00,67.67,67.7,67.65,67.66,17093.0,64.7456,64.7743,64.7264,64.736,17093.0
2024-01-18 14:40:00,67.66,67.67,67.55,67.58,23916.0,64.736,64.7456,64.6308,64.6595,23916.0
2024-01-18 14:45:00,67.58,67.58,67.47,67.52,61380.0,64.6595,64.6595,64.5542,64.6021,61380.0
2024-01-18 14:50:00,67.52,67.63,67.52,67.59,16980.0,64.6021,64.7073,64.6021,64.669,16980.0
2024-01-18 14:55:00,67.59,67.65,67.58,67.64,10927.0,64.669,64.7264,64.6595,64.7169,10927.0
2024-01-18 15:00:00,67.64,67.77,67.64,67.7,14035.0,64.7169,64.8413,64.7169,64.7743,14035.0
2024-01-18 15:05:00,67.7,67.74,67.68,67.73,23746.0,64.7743,64.8126,64.7552,64.803,23746.0
2024-01-18 15:10:00,67.74,67.79,67.71,67.79,26128.0,64.8126,64.8604,64.7839,64.8604,26128.0
2024-01-18 15:15:00,67.78,67.82,67.73,67.75,31571.0,64.8508,64.8891,64.803,64.8221,31571.0
2024-01-18 15:20:00,67.74,67.8,67.74,67.78,32284.0,64.8126,64.87,64.8126,64.8508,32284.0
2024-01-18 15:25:00,67.79,67.84,67.79,67.83,22230.0,64.8604,64.9082,64.8604,64.8987,22230.0
2024-01-18 15:30:00,67.84,67.88,67.81,67.83,42782.0,64.9082,64.9465,64.8795,64.8987,42782.0
2024-01-18 15:35:00,67.83,67.85,67.73,67.74,52034.0,64.8987,64.9178,64.803,64.8126,52034.0
2024-01-18 15:40:00,67.74,67.82,67.71,67.8,47636.0,64.8126,64.8891,64.7839,64.87,47636.0
2024-01-18 15:45:00,67.8,67.85,67.72,67.77,68913.0,64.87,64.9178,64.7934,64.8413,68913.0
2024-01-18 15:50:00,67.76,67.87,67.74,67.77,97189.0,64.8317,64.9369,64.8126,64.8413,97189.0
2024-01-18 15:55:00,67.78,67.8,67.69,67.7,259946.0,64.8508,64.87,64.7647,64.7743,259946.0
2024-01-19 09:30:00,68.2,68.29,67.8,67.81,219550.0,65.2527,65.3388,64.87,64.8795,219550.0
2024-01-19 09:35:00,67.85,67.98,67.74,67.89,24379.0,64.9178,65.0422,64.8126,64.9561,24379.0
2024-01-19 09:40:00,67.88,67.95,67.76,67.85,31436.0,64.9465,65.0135,64.8317,64.9178,31436.0
2024-01-19 09:45:00,67.88,68.06,67.8,68.01,35747.0,64.9465,65.1187,64.87,65.0709,35747.0
2024-01-19 09:50:00,68.03,68.09,67.92,68.08,15002.0,65.09,65.1474,64.9848,65.1379,15002.0
2024-01-19 09:55:00,68.06,68.14,68.06,68.11,10781.0,65.1187,65.1953,65.1187,65.1666,10781.0
2024-01-19 10:00:00,68.15,68.2,67.96,68.03,27665.0,65.2048,65.2527,65.0231,65.09,27665.0
2024-01-19 10:05:00,68.03,68.09,67.93,68.06,20163.0,65.09,65.1474,64.9943,65.1187,20163.0
2024-01-19 10:10:00,68.08,68.15,68.05,68.11,19420.0,65.1379,65.2048,65.1092,65.1666,19420.0
2024-01-19 10:15:00,68.11,68.2,68.08,68.19,22822.0,65.1666,65.2527,65.1379,65.2431,22822.0
2024-01-19 10:20:00,68.19,68.2,68.09,68.17,27894.0,65.2431,65.2527,65.1474,65.224,27894.0
2024-01-19 10:25:00,68.17,68.19,68.1,68.19,19979.0,65.224,65.2431,65.157,65.2431,19979.0
2024-01-19 10:30:00,68.19,68.2,68.0,68.05,34220.0,65.2431,65.2527,65.0613,65.1092,34220.0
2024-01-19 10:35:00,68.06,68.11,68.04,68.08,26178.0,65.1187,65.1666,65.0996,65.1379,26178.0
2024-01-19 10:40:00,68.08,68.2,68.07,68.2,26755.0,65.1379,65.2527,65.1283,65.2527,26755.0
2024-01-19 10:45:00,68.19,68.22,68.15,68.16,18941.0,65.2431,65.2718,65.2048,65.2144,18941.0
2024-01-19 10:50:00,68.15,68.25,68.14,68.25,18334.0,65.2048,65.3005,65.1953,65.3005,18334.0
2024-01-19 10:55:00,68.25,68.29,68.2,68.28,20040.0,65.3005,65.3388,65.2527,65.3292,20040.0
2024-01-19 11:00:00,68.28,68.32,68.24,68.28,31617.0,65.3292,65.3675,65.291,65.3292,31617.0
2024-01-19 11:05:00,68.29,68.37,68.27,68.37,23270.0,65.3388,65.4153,65.3197,65.4153,23270.0
2024-01-19 11:10:00,68.37,68.48,68.35,68.35,46379.0,65.4153,65.5206,65.3962,65.3962,46379.0
2024-01-19 11:15:00,68.36,68.45,68.36,68.39,28369.0,65.4058,65.4919,65.4058,65.4345,28369.0
2024-01-19 11:20:00,68.39,68.44,68.36,68.42,23760.0,65.4345,65.4823,65.4058,65.4632,23760.0
2024-01-19 11:25:00,68.41,68.44,68.35,68.37,30670.0,65.4536,65.4823,65.3962,65.4153,30670.0
2024-01-19 11:30:00,68.37,68.39,68.32,68.33,19172.0,65.4153,65.4345,65.3675,65.3771,19172.0
2024-01-19 11:35:00,68.33,68.36,68.28,68.35,24602.0,65.3771,65.4058,65.3292,65.3962,24602.0
2024-01-19 11:40:00,68.35,68.35,68.25,68.28,19228.0,65.3962,65.3962,65.3005,65.3292,19228.0
2024-01-19 11:45:00,68.27,68.29,68.23,68.29,20489.0,65.3197,65.3388,65.2814,65.3388,20489.0
2024-01-19 11:50:00,68.28,68.34,68.27,68.33,18438.0,65.3292,65.3866,65.3197,65.3771,18438.0
2024-01-19 11:55:00,68.33,68.36,68.3,68.34,18930.0,65.3771,65.4058,65.3484,65.3866,18930.0
2024-01-19 12:00:00,68.34,68.4,68.31,68.35,32793.0,65.3866,65.444,65.3579,65.3962,32793.0
2024-01-19 12:05:00,68.36,68.41,68.35,68.38,19499.0,65.4058,65.4536,65.3962,65.4249,19499.0
2024-01-19 12:10:00,68.38,68.45,68.36,68.44,37150.0,65.4249,65.4919,65.4058,65.4823,37150.0
2024-01-19 12:15:00,68.44,68.49,68.43,68.45,25613.0,65.4823,65.5301,65.4727,65.4919,25613.0
2024-01-19 12:20:00,68.45,68.5,68.44,68.5,15923.0,65.4919,65.5397,65.4823,65.5397,15923.0
2024-01-19 12:25:00,68.49,68.53,68.48,68.51,18940.0,65.5301,65.5684,65.5206,65.5493,18940.0
2024-01-19 12:30:00,68.51,68.6,68.5,68.55,69230.0,65.5493,65.6354,65.5397,65.5876,69230.0
2024-01-19 12:35:00,68.56,68.6,68.5,68.5,27309.0,65.5971,65.6354,65.5397,65.5397,27309.0
2024-01-19 12:40:00,68.51,68.55,68.46,68.55,45433.0,65.5493,65.5876,65.5014,65.5876,45433.0
2024-01-19 12:45:00,68.54,68.55,68.51,68.53,24175.0,65.578,65.5876,65.5493,65.5684,24175.0
2024-01-19 12:50:00,68.54,68.55,68.51,68.53,23285.0,65.578,65.5876,65.5493,65.5684,23285.0
2024-01-19 12:55:00,68.53,68.58,68.53,68.58,21201.0,65.5684,65.6163,65.5684,65.6163,21201.0
2024-01-19 13:00:00,68.59,68.59,68.5,68.55,24026.0,65.6258,65.6258,65.5397,65.5876,24026.0
2024-01-19 13:05:00,68.54,68.65,68.53,68.6,20667.0,65.578,65.6832,65.5684,65.6354,20667.0
2024-01-19 13:10:00,68.59,68.68,68.59,68.67,18178.0,65.6258,65.7119,65.6258,65.7024,18178.0
2024-01-19 13:15:00,68.67,68.73,68.63,68.65,21784.0,65.7024,65.7598,65.6641,65.6832,21784.0
2024-01-19 13:20:00,68.66,68.75,68.65,68.72,22236.0,65.6928,65.7789,65.6832,65.7502,22236.0
2024-01-19 13:25:00,68.71,68.74,68.69,68.73,22312.0,65.7406,65.7693,65.7215,65.7598,22312.0
2024-01-19 13:30:00,68.73,68.76,68.69,68.7,23258.0,65.7598,65.7885,65.7215,65.7311,23258.0
2024-01-19 13:35:00,68.71,68.75,68.67,68.69,15021.0,65.7406,65.7789,65.7024,65.7215,15021.0
2024-01-19 13:40:00,68.68,68.7,68.66,68.7,17451.0,65.7119,65.7311,65.6928,65.7311,17451.0
2024-01-19 13:45:00,68.7,68.73,68.67,68.7,20509.0,65.7311,65.7598,65.7024,65.7311,20509.0
2024-01-19 13:50:00,68.71,68.73,68.68,68.7,26948.0,65.7406,65.7598,65.7119,65.7311,26948.0
2024-01-19 13:55:00,68.7,68.8,68.7,68.78,27555.0,65.7311,65.8268,65.7311,65.8076,27555.0
2024-01-19 14:00:00,68.78,68.82,68.74,68.81,30833.0,65.8076,65.8459,65.7693,65.8363,30833.0
2024-01-19 14:05:00,68.81,68.85,68.77,68.84,21196.0,65.8363,65.8746,65.798,65.865,21196.0
2024-01-19 14:10:00,68.84,68.9,68.84,68.88,27973.0,65.865,65.9224,65.865,65.9033,27973.0
2024-01-19 14:15:00,68.89,68.92,68.85,68.86,21736.0,65.9129,65.9416,65.8746,65.8842,21736.0
2024-01-19 14:20:00,68.85,68.9,68.83,68.89,22608.0,65.8746,65.9224,65.8555,65.9129,22608.0
2024-01-19 14:25:00,68.9,69.04,68.89,68.91,32601.0,65.9224,66.0564,65.9129,65.932,32601.0
2024-01-19 14:30:00,68.91,68.92,68.85,68.89,30804.0,65.932,65.9416,65.8746,65.9129,30804.0
2024-01-19 14:35:00,68.89,68.9,68.83,68.86,51873.0,65.9129,65.9224,65.8555,65.8842,51873.0
2024-01-19 14:40:00,68.87,68.91,68.82,68.87,28117.0,65.8937,65.932,65.8459,65.8937,28117.0
2024-01-19 14:45:00,68.87,68.91,68.81,68.91,31602.0,65.8937,65.932,65.8363,65.932,31602.0
2024-01-19 14:50:00,68.9,68.91,68.85,68.88,28095.0,65.9224,65.932,65.8746,65.9033,28095.0
2024-01-19 14:55:00,68.89,68.95,68.88,68.94,21754.0,65.9129,65.9703,65.9033,65.9607,21754.0
2024-01-19 15:00:00,68.94,69.01,68.91,68.95,34050.0,65.9607,66.0277,65.932,65.9703,34050.0
2024-01-19 15:05:00,68.95,68.98,68.9,68.9,21984.0,65.9703,65.999,65.9224,65.9224,21984.0
2024-01-19 15:10:00,68.92,68.98,68.9,68.91,28828.0,65.9416,65.999,65.9224,65.932,28828.0
2024-01-19 15:15:00,68.92,68.94,68.85,68.89,28152.0,65.9416,65.9607,65.8746,65.9129,28152.0
2024-01-19 15:20:00,68.9,68.92,68.84,68.86,27935.0,65.9224,65.9416,65.865,65.8842,27935.0
2024-01-19 15:25:00,68.86,68.87,68.82,68.83,25388.0,65.8842,65.8937,65.8459,65.8555,25388.0
2024-01-19 15:30:00,68.83,68.84,68.79,68.83,26122.0,65.8555,65.865,65.8172,65.8555,26122.0
2024-01-19 15:35:00,68.83,68.87,68.81,68.84,34126.0,65.8555,65.8937,65.8363,65.865,34126.0
2024-01-19 15:40:00,68.83,68.86,68.72,68.72,69884.0,65.8555,65.8842,65.7502,65.7502,69884.0
2024-01-19 15:45:00,68.73,68.81,68.72,68.81,55126.0,65.7598,65.8363,65.7502,65.8363,55126.0
2024-01-19 15:50:00,68.81,68.88,68.77,68.87,101506.0,65.8363,65.9033,65.798,65.8937,101506.0
2024-01-19 15:55:00,68.87,68.91,68.82,68.9,223852.0,65.8937,65.932,65.8459,65.9224,223852.0
2024-01-22 09:30:00,68.9,69.65,68.69,69.61,105344.0,65.9224,66.64,65.7215,66.6017,105344.0
2024-01-22 09:35:00,69.61,69.94,69.55,69.93,69467.0,66.6017,66.9175,66.5443,66.9079,69467.0
2024-01-22 09:40:00,69.93,70.05,69.85,69.99,79940.0,66.9079,67.0227,66.8314,66.9653,79940.0
2024-01-22 09:45:00,70.0,70.04,69.79,69.8,42887.0,66.9749,67.0132,66.774,66.7835,42887.0
2024-01-22 09:50:00,69.81,69.84,69.72,69.74,27233.0,66.7931,66.8218,66.707,66.7261,27233.0
2024-01-22 09:55:00,69.73,69.76,69.59,69.69,45259.0,66.7166,66.7453,66.5826,66.6783,45259.0
2024-01-22 10:00:00,69.69,69.76,69.64,69.7,63964.0,66.6783,66.7453,66.6304,66.6879,63964.0
2024-01-22 10:05:00,69.69,69.79,69.64,69.78,32186.0,66.6783,66.774,66.6304,66.7644,32186.0
2024-01-22 10:10:00,69.81,69.87,69.77,69.82,30188.0,66.7931,66.8505,66.7548,66.8027,30188.0
2024-01-22 10:15:00,69.82,69.91,69.79,69.9,39323.0,66.8027,66.8888,66.774,66.8792,39323.0
2024-01-22 10:20:00,69.91,69.94,69.83,69.88,25879.0,66.8888,66.9175,66.8122,66.8601,25879.0
2024-01-22 10:25:00,69.88,70.0,69.87,69.98,31741.0,66.8601,66.9749,66.8505,66.9558,31741.0
2024-01-22 10:30:00,69.98,69.99,69.77,69.81,36022.0,66.9558,66.9653,66.7548,66.7931,36022.0
2024-01-22 10:35:00,69.81,69.93,69.73,69.87,21303.0,66.7931,66.9079,66.7166,66.8505,21303.0
2024-01-22 10:40:00,69.86,69.88,69.83,69.87,23302.0,66.8409,66.8601,66.8122,66.8505,23302.0
2024-01-22 10:45:00,69.87,69.95,69.83,69.88,28886.0,66.8505,66.9271,66.8122,66.8601,28886.0
2024-01-22 10:50:00,69.87,69.95,69.83,69.92,19876.0,66.8505,66.9271,66.8122,66.8983,19876.0
2024-01-22 10:55:00,69.91,69.96,69.88,69.94,32678.0,66.8888,66.9366,66.8601,66.9175,32678.0
2024-01-22 11:00:00,69.95,69.95,69.71,69.72,25906.0,66.9271,66.9271,66.6974,66.707,25906.0
2024-01-22 11:05:00,69.72,69.74,69.69,69.7,20577.0,66.707,66.7261,66.6783,66.6879,20577.0
2024-01-22 11:10:00,69.7,69.71,69.63,69.64,19008.0,66.6879,66.6974,66.6209,66.6304,19008.0
2024-01-22 11:15:00,69.64,69.72,69.61,69.71,31390.0,66.6304,66.707,66.6017,66.6974,31390.0
2024-01-22 11:20:00,69.7,69.71,69.6,69.6,28961.0,66.6879,66.6974,66.5922,66.5922,28961.0
2024-01-22 11:25:00,69.6,69.65,69.58,69.63,35955.0,66.5922,66.64,66.573,66.6209,35955.0
2024-01-22 11:30:00,69.64,69.67,69.56,69.64,22186.0,66.6304,66.6592,66.5539,66.6304,22186.0
2024-01-22 11:35:00,69.64,69.74,69.63,69.72,48321.0,66.6304,66.7261,66.6209,66.707,48321.0
2024-01-22 11:40:00,69.72,69.72,69.62,69.63,34799.0,66.707,66.707,66.6113,66.6209,34799.0
2024-01-22 11:45:00,69.62,69.67,69.61,69.65,14884.0,66.6113,66.6592,66.6017,66.64,14884.0
2024-01-22 11:50:00,69.64,69.73,69.61,69.73,19005.0,66.6304,66.7166,66.6017,66.7166,19005.0
2024-01-22 11:55:00,69.73,69.77,69.7,69.73,20527.0,66.7166,66.7548,66.6879,66.7166,20527.0
2024-01-22 12:00:00,69.73,69.79,69.73,69.78,14579.0,66.7166,66.774,66.7166,66.7644,14579.0
2024-01-22 12:05:00,69.78,69.81,69.72,69.77,23394.0,66.7644,66.7931,66.707,66.7548,23394.0
2024-01-22 12:10:00,69.76,69.77,69.73,69.74,15789.0,66.7453,66.7548,66.7166,66.7261,15789.0
2024-01-22 12:15:00,69.75,69.84,69.72,69.83,17143.0,66.7357,66.8218,66.707,66.8122,17143.0
2024-01-22 12:20:00,69.83,69.83,69.8,69.81,11138.0,66.8122,66.8122,66.7835,66.7931,11138.0
2024-01-22 12:25:00,69.81,69.82,69.73,69.76,17659.0,66.7931,66.8027,66.7166,66.7453,17659.0
2024-01-22 12:30:00,69.75,69.77,69.71,69.74,10857.0,66.7357,66.7548,66.6974,66.7261,10857.0
2024-01-22 12:35:00,69.73,69.78,69.71,69.77,15339.0,66.7166,66.7644,66.6974,66.7548,15339.0
2024-01-22 12:40:00,69.78,69.8,69.76,69.77,14995.0,66.7644,66.7835,66.7453,66.7548,14995.0
2024-01-22 12:45:00,69.77,69.79,69.75,69.77,12851.0,66.7548,66.774,66.7357,66.7548,12851.0
2024-01-22 12:50:00,69.76,69.8,69.74,69.74,13337.0,66.7453,66.7835,66.7261,66.7261,13337.0
2024-01-22 12:55:00,69.73,69.76,69.66,69.69,19586.0,66.7166,66.7453,66.6496,66.6783,19586.0
2024-01-22 13:00:00,69.69,69.69,69.64,69.66,37446.0,66.6783,66.6783,66.6304,66.6496,37446.0
2024-01-22 13:05:00,69.66,69.74,69.66,69.73,16270.0,66.6496,66.7261,66.6496,66.7166,16270.0
2024-01-22 13:10:00,69.73,69.8,69.72,69.79,15344.0,66.7166,66.7835,66.707,66.774,15344.0
2024-01-22 13:15:00,69.79,69.81,69.75,69.76,18297.0,66.774,66.7931,66.7357,66.7453,18297.0
2024-01-22 13:20:00,69.75,69.84,69.73,69.79,14353.0,66.7357,66.8218,66.7166,66.774,14353.0
2024-01-22 13:25:00,69.78,69.79,69.65,69.65,13984.0,66.7644,66.774,66.64,66.64,13984.0
2024-01-22 13:30:00,69.65,69.67,69.63,69.64,13445.0,66.64,66.6592,66.6209,66.6304,13445.0
2024-01-22 13:35:00,69.62,69.69,69.59,69.67,23640.0,66.6113,66.6783,66.5826,66.6592,23640.0
2024-01-22 13:40:00,69.67,69.67,69.62,69.64,10892.0,66.6592,66.6592,66.6113,66.6304,10892.0
2024-01-22 13:45:00,69.64,69.71,69.64,69.67,14265.0,66.6304,66.6974,66.6304,66.6592,14265.0
2024-01-22 13:50:00,69.67,69.69,69.63,69.68,28562.0,66.6592,66.6783,66.6209,66.6687,28562.0
2024-01-22 13:55:00,69.7,69.71,69.61,69.62,11402.0,66.6879,66.6974,66.6017,66.6113,11402.0
2024-01-22 14:00:00,69.62,69.67,69.6,69.65,11128.0,66.6113,66.6592,66.5922,66.64,11128.0
2024-01-22 14:05:00,69.65,69.68,69.65,69.67,10238.0,66.64,66.6687,66.64,66.6592,10238.0
2024-01-22 14:10:00,69.66,69.66,69.61,69.65,14071.0,66.6496,66.6496,66.6017,66.64,14071.0
2024-01-22 14:15:00,69.64,69.65,69.57,69.58,17603.0,66.6304,66.64,66.5635,66.573,17603.0
2024-01-22 14:20:00,69.58,69.63,69.54,69.62,14468.0,66.573,66.6209,66.5348,66.6113,14468.0
2024-01-22 14:25:00,69.62,69.65,69.6,69.62,13697.0,66.6113,66.64,66.5922,66.6113,13697.0
2024-01-22 14:30:00,69.65,69.65,69.59,69.61,22079.0,66.64,66.64,66.5826,66.6017,22079.0
2024-01-22 14:35:00,69.63,69.68,69.62,69.65,8769.0,66.6209,66.6687,66.6113,66.64,8769.0
2024-01-22 14:40:00,69.64,69.65,69.6,69.6,13268.0,66.6304,66.64,66.5922,66.5922,13268.0
2024-01-22 14:45:00,69.59,69.61,69.57,69.59,15344.0,66.5826,66.6017,66.5635,66.5826,15344.0
2024-01-22 14:50:00,69.58,69.61,69.56,69.59,16799.0,66.573,66.6017,66.5539,66.5826,16799.0
2024-01-22 14:55:00,69.59,69.61,69.58,69.59,14981.0,66.5826,66.6017,66.573,66.5826,14981.0
2024-01-22 15:00:00,69.59,69.6,69.52,69.54,22628.0,66.5826,66.5922,66.5156,66.5348,22628.0
2024-01-22 15:05:00,69.54,69.6,69.51,69.6,29356.0,66.5348,66.5922,66.5061,66.5922,29356.0
2024-01-22 15:10:00,69.61,69.62,69.56,69.56,18655.0,66.6017,66.6113,66.5539,66.5539,18655.0
2024-01-22 15:15:00,69.56,69.6,69.54,69.6,20008.0,66.5539,66.5922,66.5348,66.5922,20008.0
2024-01-22 15:20:00,69.61,69.62,69.56,69.58,22089.0,66.6017,66.6113,66.5539,66.573,22089.0
2024-01-22 15:25:00,69.59,69.65,69.58,69.64,22386.0,66.5826,66.64,66.573,66.6304,22386.0
2024-01-22 15:30:00,69.65,69.7,69.64,69.68,23139.0,66.64,66.6879,66.6304,66.6687,23139.0
2024-01-22 15:35:00,69.68,69.68,69.61,69.62,29069.0,66.6687,66.6687,66.6017,66.6113,29069.0
2024-01-22 15:40:00,69.62,69.63,69.56,69.59,41921.0,66.6113,66.6209,66.5539,66.5826,41921.0
2024-01-22 15:45:00,69.59,69.63,69.52,69.53,64279.0,66.5826,66.6209,66.5156,66.5252,64279.0
2024-01-22 15:50:00,69.51,69.64,69.49,69.55,72966.0,66.5061,66.6304,66.4869,66.5443,72966.0
2024-01-22 15:55:00,69.55,69.59,69.45,69.5,283260.0,66.5443,66.5826,66.4487,66.4965,283260.0
2024-01-23 09:30:00,69.63,69.95,69.63,69.93,35406.0,66.6209,66.9271,66.6209,66.9079,35406.0
2024-01-23 09:35:00,69.93,70.08,69.83,70.02,17210.0,66.9079,67.0514,66.8122,66.994,17210.0
2024-01-23 09:40:00,70.03,70.03,69.9,69.98,20540.0,67.0036,67.0036,66.8792,66.9558,20540.0
2024-01-23 09:45:00,69.99,70.01,69.8,69.8,24568.0,66.9653,66.9845,66.7835,66.7835,24568.0
2024-01-23 09:50:00,69.81,69.94,69.8,69.89,27855.0,66.7931,66.9175,66.7835,66.8696,27855.0
2024-01-23 09:55:00,69.89,69.97,69.85,69.93,18337.0,66.8696,66.9462,66.8314,66.9079,18337.0
2024-01-23 10:00:00,69.93,69.97,69.85,69.87,30947.0,66.9079,66.9462,66.8314,66.8505,30947.0
2024-01-23 10:05:00,69.86,69.91,69.78,69.78,32185.0,66.8409,66.8888,66.7644,66.7644,32185.0
2024-01-23 10:10:00,69.8,69.91,69.78,69.91,27122.0,66.7835,66.8888,66.7644,66.8888,27122.0
2024-01-23 10:15:00,69.92,69.97,69.91,69.95,23333.0,66.8983,66.9462,66.8888,66.9271,23333.0
2024-01-23 10:20:00,69.96,69.99,69.73,69.74,39860.0,66.9366,66.9653,66.7166,66.7261,39860.0
2024-01-23 10:25:00,69.73,69.79,69.71,69.71,23942.0,66.7166,66.774,66.6974,66.6974,23942.0
2024-01-23 10:30:00,69.7,69.72,69.59,69.61,32860.0,66.6879,66.707,66.5826,66.6017,32860.0
2024-01-23 10:35:00,69.6,69.62,69.48,69.48,19127.0,66.5922,66.6113,66.4774,66.4774,19127.0
2024-01-23 10:40:00,69.48,69.51,69.39,69.4,27639.0,66.4774,66.5061,66.3913,66.4008,27639.0
2024-01-23 10:45:00,69.41,69.46,69.4,69.45,17737.0,66.4104,66.4582,66.4008,66.4487,17737.0
2024-01-23 10:50:00,69.45,69.46,69.32,69.34,28452.0,66.4487,66.4582,66.3243,66.3434,28452.0
2024-01-23 10:55:00,69.32,69.35,69.2,69.28,110457.0,66.3243,66.353,66.2095,66.286,110457.0
2024-01-23 11:00:00,69.28,69.32,69.19,69.22,24137.0,66.286,66.3243,66.1999,66.2286,24137.0
2024-01-23 11:05:00,69.22,69.31,69.21,69.26,20616.0,66.2286,66.3147,66.219,66.2669,20616.0
2024-01-23 11:10:00,69.28,69.33,69.26,69.31,29083.0,66.286,66.3338,66.2669,66.3147,29083.0
2024-01-23 11:15:00,69.31,69.4,69.3,69.36,24356.0,66.3147,66.4008,66.3051,66.3625,24356.0
2024-01-23 11:20:00,69.35,69.44,69.34,69.43,20383.0,66.353,66.4391,66.3434,66.4295,20383.0
2024-01-23 11:25:00,69.43,69.46,69.41,69.46,23613.0,66.4295,66.4582,66.4104,66.4582,23613.0
2024-01-23 11:30:00,69.45,69.48,69.37,69.38,20588.0,66.4487,66.4774,66.3721,66.3817,20588.0
2024-01-23 11:35:00,69.37,69.47,69.36,69.43,13481.0,66.3721,66.4678,66.3625,66.4295,13481.0
2024-01-23 11:40:00,69.43,69.45,69.37,69.4,19055.0,66.4295,66.4487,66.3721,66.4008,19055.0
2024-01-23 11:45:00,69.39,69.39,69.29,69.29,11746.0,66.3913,66.3913,66.2956,66.2956,11746.0
2024-01-23 11:50:00,69.29,69.32,69.25,69.29,19128.0,66.2956,66.3243,66.2573,66.2956,19128.0
2024-01-23 11:55:00,69.28,69.36,69.25,69.36,7747.0,66.286,66.3625,66.2573,66.3625,7747.0
2024-01-23 12:00:00,69.36,69.38,69.32,69.36,15827.0,66.3625,66.3817,66.3243,66.3625,15827.0
2024-01-23 12:05:00,69.36,69.4,69.34,69.36,15015.0,66.3625,66.4008,66.3434,66.3625,15015.0
2024-01-23 12:10:00,69.36,69.37,69.33,69.37,15677.0,66.3625,66.3721,66.3338,66.3721,15677.0
2024-01-23 12:15:00,69.37,69.39,69.35,69.39,14270.0,66.3721,66.3913,66.353,66.3913,14270.0
2024-01-23 12:20:00,69.4,69.41,69.36,69.39,11565.0,66.4008,66.4104,66.3625,66.3913,11565.0
2024-01-23 12:25:00,69.4,69.44,69.37,69.39,10397.0,66.4008,66.4391,66.3721,66.3913,10397.0
2024-01-23 12:30:00,69.39,69.42,69.35,69.35,19508.0,66.3913,66.42,66.353,66.353,19508.0
2024-01-23 12:35:00,69.34,69.41,69.34,69.38,7860.0,66.3434,66.4104,66.3434,66.3817,7860.0
2024-01-23 12:40:00,69.38,69.41,69.36,69.41,11952.0,66.3817,66.4104,66.3625,66.4104,11952.0
2024-01-23 12:45:00,69.4,69.44,69.36,69.36,11573.0,66.4008,66.4391,66.3625,66.3625,11573.0
2024-01-23 12:50:00,69.36,69.43,69.36,69.43,8884.0,66.3625,66.4295,66.3625,66.4295,8884.0
2024-01-23 12:55:00,69.43,69.45,69.42,69.44,8774.0,66.4295,66.4487,66.42,66.4391,8774.0
2024-01-23 13:00:00,69.43,69.44,69.4,69.41,8028.0,66.4295,66.4391,66.4008,66.4104,8028.0
2024-01-23 13:05:00,69.42,69.42,69.37,69.39,14280.0,66.42,66.42,66.3721,66.3913,14280.0
2024-01-23 13:10:00,69.4,69.44,69.39,69.44,8664.0,66.4008,66.4391,66.3913,66.4391,8664.0
2024-01-23 13:15:00,69.43,69.5,69.42,69.47,13271.0,66.4295,66.4965,66.42,66.4678,13271.0
2024-01-23 13:20:00,69.47,69.48,69.43,69.44,17684.0,66.4678,66.4774,66.4295,66.4391,17684.0
2024-01-23 13:25:00,69.44,69.49,69.42,69.47,13002.0,66.4391,66.4869,66.42,66.4678,13002.0
2024-01-23 13:30:00,69.47,69.48,69.44,69.48,16155.0,66.4678,66.4774,66.4391,66.4774,16155.0
2024-01-23 13:35:00,69.47,69.53,69.46,69.52,9984.0,66.4678,66.5252,66.4582,66.5156,9984.0
2024-01-23 13:40:00,69.51,69.53,69.5,69.53,15306.0,66.5061,66.5252,66.4965,66.5252,15306.0
2024-01-23 13:45:00,69.53,69.57,69.53,69.54,18668.0,66.5252,66.5635,66.5252,66.5348,18668.0
2024-01-23 13:50:00,69.53,69.59,69.53,69.58,15513.0,66.5252,66.5826,66.5252,66.573,15513.0
2024-01-23 13:55:00,69.58,69.6,69.52,69.53,13871.0,66.573,66.5922,66.5156,66.5252,13871.0
2024-01-23 14:00:00,69.53,69.54,69.49,69.52,15372.0,66.5252,66.5348,66.4869,66.5156,15372.0
2024-01-23 14:05:00,69.53,69.53,69.5,69.51,10265.0,66.5252,66.5252,66.4965,66.5061,10265.0
2024-01-23 14:10:00,69.52,69.54,69.5,69.53,6226.0,66.5156,66.5348,66.4965,66.5252,6226.0
2024-01-23 14:15:00,69.52,69.54,69.49,69.53,9726.0,66.5156,66.5348,66.4869,66.5252,9726.0
2024-01-23 14:20:00,69.54,69.54,69.5,69.53,9712.0,66.5348,66.5348,66.4965,66.5252,9712.0
2024-01-23 14:25:00,69.53,69.53,69.49,69.53,12281.0,66.5252,66.5252,66.4869,66.5252,12281.0
2024-01-23 14:30:00,69.53,69.56,69.5,69.53,13790.0,66.5252,66.5539,66.4965,66.5252,13790.0
2024-01-23 14:35:00,69.53,69.57,69.48,69.56,13757.0,66.5252,66.5635,66.4774,66.5539,13757.0
2024-01-23 14:40:00,69.56,69.6,69.56,69.58,11297.0,66.5539,66.5922,66.5539,66.573,11297.0
2024-01-23 14:45:00,69.59,69.64,69.58,69.62,17896.0,66.5826,66.6304,66.573,66.6113,17896.0
2024-01-23 14:50:00,69.63,69.66,69.61,69.66,13271.0,66.6209,66.6496,66.6017,66.6496,13271.0
2024-01-23 14:55:00,69.65,69.67,69.64,69.66,21666.0,66.64,66.6592,66.6304,66.6496,21666.0
2024-01-23 15:00:00,69.65,69.69,69.58,69.61,26631.0,66.64,66.6783,66.573,66.6017,26631.0
2024-01-23 15:05:00,69.6,69.62,69.56,69.58,38471.0,66.5922,66.6113,66.5539,66.573,38471.0
2024-01-23 15:10:00,69.58,69.63,69.57,69.63,21648.0,66.573,66.6209,66.5635,66.6209,21648.0
2024-01-23 15:15:00,69.63,69.66,69.56,69.61,24208.0,66.6209,66.6496,66.5539,66.6017,24208.0
2024-01-23 15:20:00,69.62,69.62,69.55,69.59,26339.0,66.6113,66.6113,66.5443,66.5826,26339.0
2024-01-23 15:25:00,69.59,69.63,69.56,69.63,19244.0,66.5826,66.6209,66.5539,66.6209,19244.0
2024-01-23 15:30:00,69.62,69.62,69.49,69.5,34487.0,66.6113,66.6113,66.4869,66.4965,34487.0
2024-01-23 15:35:00,69.5,69.5,69.44,69.45,22067.0,66.4965,66.4965,66.4391,66.4487,22067.0
2024-01-23 15:40:00,69.45,69.46,69.4,69.45,48040.0,66.4487,66.4582,66.4008,66.4487,48040.0
2024-01-23 15:45:00,69.45,69.47,69.37,69.38,45552.0,66.4487,66.4678,66.3721,66.3817,45552.0
2024-01-23 15:50:00,69.38,69.46,69.37,69.42,53768.0,66.3817,66.4582,66.3721,66.42,53768.0
2024-01-23 15:55:00,69.43,69.48,69.39,69.46,154370.0,66.4295,66.4774,66.3913,66.4582,154370.0
2024-01-24 09:30:00,69.93,70.12,69.92,70.01,63074.0,66.9079,67.0897,66.8983,66.9845,63074.0
2024-01-24 09:35:00,70.06,70.15,69.97,70.13,21727.0,67.0323,67.1184,66.9462,67.0993,21727.0
2024-01-24 09:40:00,70.14,70.16,69.97,70.06,21333.0,67.1088,67.128,66.9462,67.0323,21333.0
2024-01-24 09:45:00,70.06,70.06,69.93,69.98,28621.0,67.0323,67.0323,66.9079,66.9558,28621.0
2024-01-24 09:50:00,69.97,70.08,69.94,70.08,16088.0,66.9462,67.0514,66.9175,67.0514,16088.0
2024-01-24 09:55:00,70.09,70.18,70.09,70.12,12538.0,67.061,67.1471,67.061,67.0897,12538.0
2024-01-24 10:00:00,70.12,70.12,69.93,69.95,33496.0,67.0897,67.0897,66.9079,66.9271,33496.0
2024-01-24 10:05:00,69.95,70.15,69.91,70.06,41641.0,66.9271,67.1184,66.8888,67.0323,41641.0
2024-01-24 10:10:00,70.07,70.13,70.0,70.11,18410.0,67.0419,67.0993,66.9749,67.0801,18410.0
2024-01-24 10:15:00,70.1,70.11,70.01,70.09,44923.0,67.0706,67.0801,66.9845,67.061,44923.0
2024-01-24 10:20:00,70.1,70.13,69.99,70.05,19626.0,67.0706,67.0993,66.9653,67.0227,19626.0
2024-01-24 10:25:00,70.05,70.13,70.05,70.07,17987.0,67.0227,67.0993,67.0227,67.0419,17987.0
2024-01-24 10:30:00,70.07,70.12,70.05,70.11,25584.0,67.0419,67.0897,67.0227,67.0801,25584.0
2024-01-24 10:35:00,70.1,70.13,70.04,70.08,42216.0,67.0706,67.0993,67.0132,67.0514,42216.0
2024-01-24 10:40:00,70.08,70.14,70.03,70.12,84724.0,67.0514,67.1088,67.0036,67.0897,84724.0
2024-01-24 10:45:00,70.12,70.12,69.99,70.03,194406.0,67.0897,67.0897,66.9653,67.0036,194406.0
2024-01-24 10:50:00,70.04,70.08,69.96,70.08,200949.0,67.0132,67.0514,66.9366,67.0514,200949.0
2024-01-24 10:55:00,70.08,70.1,70.03,70.04,34733.0,67.0514,67.0706,67.0036,67.0132,34733.0
2024-01-24 11:00:00,70.03,70.12,70.03,70.06,64773.0,67.0036,67.0897,67.0036,67.0323,64773.0
2024-01-24 11:05:00,70.06,70.11,70.02,70.05,68891.0,67.0323,67.0801,66.994,67.0227,68891.0
2024-01-24 11:10:00,70.05,70.1,70.03,70.07,196210.0,67.0227,67.0706,67.0036,67.0419,196210.0
2024-01-24 11:15:00,70.06,70.09,70.02,70.07,48174.0,67.0323,67.061,66.994,67.0419,48174.0
2024-01-24 11:20:00,70.07,70.08,70.02,70.06,45159.0,67.0419,67.0514,66.994,67.0323,45159.0
2024-01-24 11:25:00,70.07,70.1,70.03,70.03,42104.0,67.0419,67.0706,67.0036,67.0036,42104.0
2024-01-24 11:30:00,70.03,70.05,69.93,69.95,40420.0,67.0036,67.0227,66.9079,66.9271,40420.0
2024-01-24 11:35:00,69.95,70.07,69.94,70.07,27669.0,66.9271,67.0419,66.9175,67.0419,27669.0
2024-01-24 11:40:00,70.06,70.11,70.05,70.09,28643.0,67.0323,67.0801,67.0227,67.061,28643.0
2024-01-24 11:45:00,70.09,70.16,70.07,70.15,34791.0,67.061,67.128,67.0419,67.1184,34791.0
2024-01-24 11:50:00,70.16,70.19,70.1,70.13,24803.0,67.128,67.1567,67.0706,67.0993,24803.0
2024-01-24 11:55:00,70.12,70.15,70.09,70.14,23835.0,67.0897,67.1184,67.061,67.1088,23835.0
2024-01-24 12:00:00,70.14,70.15,70.1,70.12,12518.0,67.1088,67.1184,67.0706,67.0897,12518.0
2024-01-24 12:05:00,70.12,70.12,70.08,70.12,9116.0,67.0897,67.0897,67.0514,67.0897,9116.0
2024-01-24 12:10:00,70.12,70.12,70.03,70.07,20123.0,67.0897,67.0897,67.0036,67.0419,20123.0
2024-01-24 12:15:00,70.07,70.11,70.05,70.06,15274.0,67.0419,67.0801,67.0227,67.0323,15274.0
2024-01-24 12:20:00,70.06,70.07,70.0,70.04,8382.0,67.0323,67.0419,66.9749,67.0132,8382.0
2024-01-24 12:25:00,70.04,70.08,70.04,70.06,23997.0,67.0132,67.0514,67.0132,67.0323,23997.0
2024-01-24 12:30:00,70.05,70.07,70.01,70.06,50979.0,67.0227,67.0419,66.9845,67.0323,50979.0
2024-01-24 12:35:00,70.07,70.11,70.06,70.11,12260.0,67.0419,67.0801,67.0323,67.0801,12260.0
2024-01-24 12:40:00,70.11,70.11,70.05,70.09,12791.0,67.0801,67.0801,67.0227,67.061,12791.0
2024-01-24 12:45:00,70.08,70.08,70.05,70.08,7995.0,67.0514,67.0514,67.0227,67.0514,7995.0
2024-01-24 12:50:00,70.08,70.13,70.07,70.13,15392.0,67.0514,67.0993,67.0419,67.0993,15392.0
2024-01-24 12:55:00,70.12,70.15,70.1,70.11,11137.0,67.0897,67.1184,67.0706,67.0801,11137.0
2024-01-24 13:00:00,70.11,70.16,70.05,70.07,39800.0,67.0801,67.128,67.0227,67.0419,39800.0
2024-01-24 13:05:00,70.06,70.09,70.02,70.07,28882.0,67.0323,67.061,66.994,67.0419,28882.0
2024-01-24 13:10:00,70.07,70.07,70.03,70.06,80000.0,67.0419,67.0419,67.0036,67.0323,80000.0
2024-01-24 13:15:00,70.06,70.11,70.03,70.06,35416.0,67.0323,67.0801,67.0036,67.0323,35416.0
2024-01-24 13:20:00,70.06,70.09,70.05,70.09,10954.0,67.0323,67.061,67.0227,67.061,10954.0
2024-01-24 13:25:00,70.08,70.13,70.07,70.11,11735.0,67.0514,67.0993,67.0419,67.0801,11735.0
2024-01-24 13:30:00,70.11,70.12,70.01,70.04,22513.0,67.0801,67.0897,66.9845,67.0132,22513.0
2024-01-24 13:35:00,70.04,70.06,70.01,70.03,23027.0,67.0132,67.0323,66.9845,67.0036,23027.0
2024-01-24 13:40:00,70.03,70.07,70.01,70.01,13343.0,67.0036,67.0419,66.9845,66.9845,13343.0
2024-01-24 13:45:00,70.01,70.04,69.99,70.0,18323.0,66.9845,67.0132,66.9653,66.9749,18323.0
2024-01-24 13:50:00,69.99,69.99,69.93,69.95,28596.0,66.9653,66.9653,66.9079,66.9271,28596.0
2024-01-24 13:55:00,69.94,69.95,69.89,69.9,22483.0,66.9175,66.9271,66.8696,66.8792,22483.0
2024-01-24 14:00:00,69.9,69.93,69.88,69.92,26141.0,66.8792,66.9079,66.8601,66.8983,26141.0
2024-01-24 14:05:00,69.93,69.94,69.91,69.92,25542.0,66.9079,66.9175,66.8888,66.8983,25542.0
2024-01-24 14:10:00,69.92,69.97,69.9,69.93,15404.0,66.8983,66.9462,66.8792,66.9079,15404.0
2024-01-24 14:15:00,69.93,69.95,69.9,69.92,13634.0,66.9079,66.9271,66.8792,66.8983,13634.0
2024-01-24 14:20:00,69.91,69.91,69.81,69.82,24848.0,66.8888,66.8888,66.7931,66.8027,24848.0
2024-01-24 14:25:00,69.82,69.88,69.8,69.82,14155.0,66.8027,66.8601,66.7835,66.8027,14155.0
2024-01-24 14:30:00,69.82,69.83,69.77,69.79,13429.0,66.8027,66.8122,66.7548,66.774,13429.0
2024-01-24 14:35:00,69.79,69.85,69.78,69.85,13985.0,66.774,66.8314,66.7644,66.8314,13985.0
2024-01-24 14:40:00,69.85,69.94,69.84,69.94,15469.0,66.8314,66.9175,66.8218,66.9175,15469.0
2024-01-24 14:45:00,69.95,70.0,69.94,69.95,20019.0,66.9271,66.9749,66.9175,66.9271,20019.0
2024-01-24 14:50:00,69.95,69.97,69.91,69.94,17243.0,66.9271,66.9462,66.8888,66.9175,17243.0
2024-01-24 14:55:00,69.94,69.95,69.89,69.92,15511.0,66.9175,66.9271,66.8696,66.8983,15511.0
2024-01-24 15:00:00,69.91,69.93,69.89,69.91,21734.0,66.8888,66.9079,66.8696,66.8888,21734.0
2024-01-24 15:05:00,69.91,69.93,69.85,69.85,19624.0,66.8888,66.9079,66.8314,66.8314,19624.0
2024-01-24 15:10:00,69.86,69.86,69.7,69.71,64551.0,66.8409,66.8409,66.6879,66.6974,64551.0
2024-01-24 15:15:00,69.7,69.71,69.65,69.67,21369.0,66.6879,66.6974,66.64,66.6592,21369.0
2024-01-24 15:20:00,69.67,69.69,69.62,69.66,47090.0,66.6592,66.6783,66.6113,66.6496,47090.0
2024-01-24 15:25:00,69.66,69.7,69.62,69.7,22838.0,66.6496,66.6879,66.6113,66.6879,22838.0
2024-01-24 15:30:00,69.71,69.76,69.68,69.76,25120.0,66.6974,66.7453,66.6687,66.7453,25120.0
2024-01-24 15:35:00,69.75,69.81,69.72,69.76,29567.0,66.7357,66.7931,66.707,66.7453,29567.0
2024-01-24 15:40:00,69.77,69.8,69.75,69.78,36798.0,66.7548,66.7835,66.7357,66.7644,36798.0
2024-01-24 15:45:00,69.78,69.8,69.62,69.65,76140.0,66.7644,66.7835,66.6113,66.64,76140.0
2024-01-24 15:50:00,69.65,69.68,69.6,69.65,89383.0,66.64,66.6687,66.5922,66.64,89383.0
2024-01-24 15:55:00,69.65,69.7,69.61,69.68,190533.0,66.64,66.6879,66.6017,66.6687,190533.0
2024-01-25 09:30:00,70.26,70.36,70.08,70.12,54988.0,67.2237,67.3193,67.0514,67.0897,54988.0
2024-01-25 09:35:00,70.11,70.13,70.0,70.07,13293.0,67.0801,67.0993,66.9749,67.0419,13293.0
2024-01-25 09:40:00,70.1,70.11,69.88,69.89,22088.0,67.0706,67.0801,66.8601,66.8696,22088.0
2024-01-25 09:45:00,69.9,69.93,69.84,69.89,40135.0,66.8792,66.9079,66.8218,66.8696,40135.0
2024-01-25 09:50:00,69.9,70.05,69.87,70.0,39898.0,66.8792,67.0227,66.8505,66.9749,39898.0
2024-01-25 09:55:00,70.03,70.13,69.98,70.12,17748.0,67.0036,67.0993,66.9558,67.0897,17748.0
2024-01-25 10:00:00,70.13,70.14,70.02,70.08,16754.0,67.0993,67.1088,66.994,67.0514,16754.0
2024-01-25 10:05:00,70.11,70.17,70.01,70.14,18299.0,67.0801,67.1375,66.9845,67.1088,18299.0
2024-01-25 10:10:00,70.15,70.22,70.09,70.09,23606.0,67.1184,67.1854,67.061,67.061,23606.0
2024-01-25 10:15:00,70.09,70.13,70.02,70.06,18812.0,67.061,67.0993,66.994,67.0323,18812.0
2024-01-25 10:20:00,70.07,70.18,70.03,70.18,24303.0,67.0419,67.1471,67.0036,67.1471,24303.0
2024-01-25 10:25:00,70.18,70.19,70.11,70.11,15800.0,67.1471,67.1567,67.0801,67.0801,15800.0
2024-01-25 10:30:00,70.11,70.11,69.98,69.98,12437.0,67.0801,67.0801,66.9558,66.9558,12437.0
2024-01-25 10:35:00,69.95,69.96,69.89,69.91,9408.0,66.9271,66.9366,66.8696,66.8888,9408.0
2024-01-25 10:40:00,69.92,69.93,69.83,69.86,16869.0,66.8983,66.9079,66.8122,66.8409,16869.0
2024-01-25 10:45:00,69.85,69.93,69.81,69.84,16760.0,66.8314,66.9079,66.7931,66.8218,16760.0
2024-01-25 10:50:00,69.82,69.87,69.77,69.81,22795.0,66.8027,66.8505,66.7548,66.7931,22795.0
2024-01-25 10:55:00,69.81,69.82,69.73,69.81,17446.0,66.7931,66.8027,66.7166,66.7931,17446.0
2024-01-25 11:00:00,69.81,69.83,69.74,69.79,15973.0,66.7931,66.8122,66.7261,66.774,15973.0
2024-01-25 11:05:00,69.78,69.87,69.74,69.81,13904.0,66.7644,66.8505,66.7261,66.7931,13904.0
2024-01-25 11:10:00,69.81,69.82,69.74,69.77,37833.0,66.7931,66.8027,66.7261,66.7548,37833.0
2024-01-25 11:15:00,69.77,69.86,69.73,69.76,27691.0,66.7548,66.8409,66.7166,66.7453,27691.0
2024-01-25 11:20:00,69.75,69.8,69.71,69.79,24265.0,66.7357,66.7835,66.6974,66.774,24265.0
2024-01-25 11:25:00,69.78,69.95,69.78,69.94,23740.0,66.7644,66.9271,66.7644,66.9175,23740.0
2024-01-25 11:30:00,69.94,69.94,69.83,69.9,14226.0,66.9175,66.9175,66.8122,66.8792,14226.0
2024-01-25 11:35:00,69.91,69.92,69.85,69.88,14371.0,66.8888,66.8983,66.8314,66.8601,14371.0
2024-01-25 11:40:00,69.88,69.88,69.78,69.81,11112.0,66.8601,66.8601,66.7644,66.7931,11112.0
2024-01-25 11:45:00,69.81,69.85,69.79,69.83,12004.0,66.7931,66.8314,66.774,66.8122,12004.0
2024-01-25 11:50:00,69.82,69.89,69.78,69.87,13234.0,66.8027,66.8696,66.7644,66.8505,13234.0
2024-01-25 11:55:00,69.85,69.89,69.82,69.83,18252.0,66.8314,66.8696,66.8027,66.8122,18252.0
2024-01-25 12:00:00,69.83,69.83,69.77,69.8,13353.0,66.8122,66.8122,66.7548,66.7835,13353.0
2024-01-25 12:05:00,69.79,69.81,69.68,69.68,26683.0,66.774,66.7931,66.6687,66.6687,26683.0
2024-01-25 12:10:00,69.67,69.71,69.64,69.67,14609.0,66.6592,66.6974,66.6304,66.6592,14609.0
2024-01-25 12:15:00,69.67,69.81,69.67,69.79,14560.0,66.6592,66.7931,66.6592,66.774,14560.0
2024-01-25 12:20:00,69.79,69.82,69.74,69.74,20680.0,66.774,66.8027,66.7261,66.7261,20680.0
2024-01-25 12:25:00,69.74,69.75,69.69,69.7,25788.0,66.7261,66.7357,66.6783,66.6879,25788.0
2024-01-25 12:30:00,69.72,69.74,69.66,69.69,14065.0,66.707,66.7261,66.6496,66.6783,14065.0
2024-01-25 12:35:00,69.69,69.7,69.66,69.69,23010.0,66.6783,66.6879,66.6496,66.6783,23010.0
2024-01-25 12:40:00,69.69,69.72,69.66,69.69,11232.0,66.6783,66.707,66.6496,66.6783,11232.0
2024-01-25 12:45:00,69.7,69.73,69.68,69.69,35752.0,66.6879,66.7166,66.6687,66.6783,35752.0
2024-01-25 12:50:00,69.7,69.8,69.7,69.79,12170.0,66.6879,66.7835,66.6879,66.774,12170.0
2024-01-25 12:55:00,69.78,69.82,69.77,69.8,14320.0,66.7644,66.8027,66.7548,66.7835,14320.0
2024-01-25 13:00:00,69.81,69.95,69.8,69.89,27758.0,66.7931,66.9271,66.7835,66.8696,27758.0
2024-01-25 13:05:00,69.89,69.96,69.89,69.94,14996.0,66.8696,66.9366,66.8696,66.9175,14996.0
2024-01-25 13:10:00,69.94,70.03,69.93,70.0,20190.0,66.9175,67.0036,66.9079,66.9749,20190.0
2024-01-25 13:15:00,70.0,70.0,69.92,69.96,20217.0,66.9749,66.9749,66.8983,66.9366,20217.0
2024-01-25 13:20:00,69.97,70.0,69.93,69.93,14314.0,66.9462,66.9749,66.9079,66.9079,14314.0
2024-01-25 13:25:00,69.94,69.96,69.9,69.94,15286.0,66.9175,66.9366,66.8792,66.9175,15286.0
2024-01-25 13:30:00,69.94,70.02,69.93,70.02,12103.0,66.9175,66.994,66.9079,66.994,12103.0
2024-01-25 13:35:00,70.02,70.06,70.0,70.05,84672.0,66.994,67.0323,66.9749,67.0227,84672.0
2024-01-25 13:40:00,70.05,70.1,70.02,70.03,18741.0,67.0227,67.0706,66.994,67.0036,18741.0
2024-01-25 13:45:00,70.03,70.06,70.0,70.02,31653.0,67.0036,67.0323,66.9749,66.994,31653.0
2024-01-25 13:50:00,70.03,70.08,69.99,70.02,40817.0,67.0036,67.0514,66.9653,66.994,40817.0
2024-01-25 13:55:00,70.03,70.15,70.02,70.14,19804.0,67.0036,67.1184,66.994,67.1088,19804.0
2024-01-25 14:00:00,70.15,70.17,70.07,70.13,21018.0,67.1184,67.1375,67.0419,67.0993,21018.0
2024-01-25 14:05:00,70.12,70.17,70.1,70.17,22608.0,67.0897,67.1375,67.0706,67.1375,22608.0
2024-01-25 14:10:00,70.18,70.25,70.16,70.2,27485.0,67.1471,67.2141,67.128,67.1662,27485.0
2024-01-25 14:15:00,70.2,70.24,70.16,70.21,74066.0,67.1662,67.2045,67.128,67.1758,74066.0
2024-01-25 14:20:00,70.2,70.28,70.17,70.28,30731.0,67.1662,67.2428,67.1375,67.2428,30731.0
2024-01-25 14:25:00,70.28,70.31,70.24,70.29,22405.0,67.2428,67.2715,67.2045,67.2524,22405.0
2024-01-25 14:30:00,70.29,70.32,70.26,70.3,33639.0,67.2524,67.2811,67.2237,67.2619,33639.0
2024-01-25 14:35:00,70.3,70.36,70.29,70.34,19605.0,67.2619,67.3193,67.2524,67.3002,19605.0
2024-01-25 14:40:00,70.35,70.35,70.22,70.24,42207.0,67.3098,67.3098,67.1854,67.2045,42207.0
2024-01-25 14:45:00,70.23,70.24,70.17,70.17,16921.0,67.195,67.2045,67.1375,67.1375,16921.0
2024-01-25 14:50:00,70.16,70.28,70.15,70.28,24330.0,67.128,67.2428,67.1184,67.2428,24330.0
2024-01-25 14:55:00,70.28,70.29,70.18,70.22,21846.0,67.2428,67.2524,67.1471,67.1854,21846.0
2024-01-25 15:00:00,70.21,70.23,70.16,70.2,15839.0,67.1758,67.195,67.128,67.1662,15839.0
2024-01-25 15:05:00,70.2,70.2,70.13,70.17,14856.0,67.1662,67.1662,67.0993,67.1375,14856.0
2024-01-25 15:10:00,70.17,70.2,70.15,70.17,18986.0,67.1375,67.1662,67.1184,67.1375,18986.0
2024-01-25 15:15:00,70.17,70.2,70.11,70.2,18252.0,67.1375,67.1662,67.0801,67.1662,18252.0
2024-01-25 15:20:00,70.21,70.25,70.18,70.23,27404.0,67.1758,67.2141,67.1471,67.195,27404.0
2024-01-25 15:25:00,70.23,70.27,70.21,70.22,20025.0,67.195,67.2332,67.1758,67.1854,20025.0
2024-01-25 15:30:00,70.23,70.33,70.22,70.3,49295.0,67.195,67.2906,67.1854,67.2619,49295.0
2024-01-25 15:35:00,70.3,70.36,70.26,70.31,28589.0,67.2619,67.3193,67.2237,67.2715,28589.0
2024-01-25 15:40:00,70.31,70.35,70.29,70.32,30157.0,67.2715,67.3098,67.2524,67.2811,30157.0
2024-01-25 15:45:00,70.32,70.33,70.25,70.28,52915.0,67.2811,67.2906,67.2141,67.2428,52915.0
2024-01-25 15:50:00,70.28,70.35,70.23,70.28,96817.0,67.2428,67.3098,67.195,67.2428,96817.0
2024-01-25 15:55:00,70.28,70.42,70.28,70.41,177085.0,67.2428,67.3767,67.2428,67.3672,177085.0
2024-01-26 09:30:00,70.67,70.75,70.52,70.71,37649.0,67.6159,67.6925,67.4724,67.6542,37649.0
2024-01-26 09:35:00,70.77,70.85,70.65,70.67,11638.0,67.7116,67.7882,67.5968,67.6159,11638.0
2024-01-26 09:40:00,70.69,70.85,70.51,70.78,111401.0,67.6351,67.7882,67.4629,67.7212,111401.0
2024-01-26 09:45:00,70.79,70.8,70.62,70.71,30871.0,67.7308,67.7403,67.5681,67.6542,30871.0
2024-01-26 09:50:00,70.71,70.8,70.65,70.78,42943.0,67.6542,67.7403,67.5968,67.7212,42943.0
2024-01-26 09:55:00,70.77,70.83,70.68,70.75,17422.0,67.7116,67.769,67.6255,67.6925,17422.0
2024-01-26 10:00:00,70.75,70.75,70.64,70.75,28616.0,67.6925,67.6925,67.5872,67.6925,28616.0
2024-01-26 10:05:00,70.75,70.75,70.62,70.69,26641.0,67.6925,67.6925,67.5681,67.6351,26641.0
2024-01-26 10:10:00,70.69,70.76,70.6,70.69,27471.0,67.6351,67.702,67.549,67.6351,27471.0
2024-01-26 10:15:00,70.68,70.72,70.62,70.66,25864.0,67.6255,67.6638,67.5681,67.6064,25864.0
2024-01-26 10:20:00,70.67,70.76,70.6,70.76,62301.0,67.6159,67.702,67.549,67.702,62301.0
2024-01-26 10:25:00,70.77,70.82,70.74,70.74,5908.0,67.7116,67.7595,67.6829,67.6829,5908.0
2024-01-26 10:30:00,70.75,70.79,70.67,70.72,13843.0,67.6925,67.7308,67.6159,67.6638,13843.0
2024-01-26 10:35:00,70.71,70.75,70.63,70.71,43425.0,67.6542,67.6925,67.5777,67.6542,43425.0
2024-01-26 10:40:00,70.76,70.8,70.74,70.8,10068.0,67.702,67.7403,67.6829,67.7403,10068.0
2024-01-26 10:45:00,70.8,70.82,70.7,70.74,13062.0,67.7403,67.7595,67.6446,67.6829,13062.0
2024-01-26 10:50:00,70.73,70.76,70.71,70.76,8432.0,67.6733,67.702,67.6542,67.702,8432.0
2024-01-26 10:55:00,70.77,70.84,70.75,70.84,23729.0,67.7116,67.7786,67.6925,67.7786,23729.0
2024-01-26 11:00:00,70.84,70.87,70.79,70.81,10617.0,67.7786,67.8073,67.7308,67.7499,10617.0
2024-01-26 11:05:00,70.8,70.83,70.76,70.8,13940.0,67.7403,67.769,67.702,67.7403,13940.0
2024-01-26 11:10:00,70.8,70.83,70.78,70.79,8510.0,67.7403,67.769,67.7212,67.7308,8510.0
2024-01-26 11:15:00,70.8,70.8,70.68,70.69,8210.0,67.7403,67.7403,67.6255,67.6351,8210.0
2024-01-26 11:20:00,70.69,70.74,70.67,70.72,17099.0,67.6351,67.6829,67.6159,67.6638,17099.0
2024-01-26 11:25:00,70.72,70.74,70.68,70.7,13168.0,67.6638,67.6829,67.6255,67.6446,13168.0
2024-01-26 11:30:00,70.71,70.75,70.68,70.69,10897.0,67.6542,67.6925,67.6255,67.6351,10897.0
2024-01-26 11:35:00,70.69,70.71,70.66,70.71,12634.0,67.6351,67.6542,67.6064,67.6542,12634.0
2024-01-26 11:40:00,70.7,70.74,70.69,70.73,6175.0,67.6446,67.6829,67.6351,67.6733,6175.0
2024-01-26 11:45:00,70.72,70.72,70.65,70.69,10423.0,67.6638,67.6638,67.5968,67.6351,10423.0
2024-01-26 11:50:00,70.69,70.7,70.66,70.69,7785.0,67.6351,67.6446,67.6064,67.6351,7785.0
2024-01-26 11:55:00,70.68,70.77,70.67,70.74,9706.0,67.6255,67.7116,67.6159,67.6829,9706.0
2024-01-26 12:00:00,70.74,70.75,70.67,70.67,14194.0,67.6829,67.6925,67.6159,67.6159,14194.0
2024-01-26 12:05:00,70.67,70.72,70.67,70.7,35021.0,67.6159,67.6638,67.6159,67.6446,35021.0
2024-01-26 12:10:00,70.7,70.76,70.68,70.75,18720.0,67.6446,67.702,67.6255,67.6925,18720.0
2024-01-26 12:15:00,70.75,70.77,70.73,70.77,3418.0,67.6925,67.7116,67.6733,67.7116,3418.0
2024-01-26 12:20:00,70.76,70.77,70.69,70.72,10797.0,67.702,67.7116,67.6351,67.6638,10797.0
2024-01-26 12:25:00,70.72,70.75,70.67,70.75,12126.0,67.6638,67.6925,67.6159,67.6925,12126.0
2024-01-26 12:30:00,70.73,70.76,70.69,70.73,14759.0,67.6733,67.702,67.6351,67.6733,14759.0
2024-01-26 12:35:00,70.73,70.73,70.63,70.66,29821.0,67.6733,67.6733,67.5777,67.6064,29821.0
2024-01-26 12:40:00,70.65,70.69,70.64,70.69,17552.0,67.5968,67.6351,67.5872,67.6351,17552.0
2024-01-26 12:45:00,70.69,70.73,70.56,70.59,35554.0,67.6351,67.6733,67.5107,67.5394,35554.0
2024-01-26 12:50:00,70.59,70.7,70.59,70.7,33901.0,67.5394,67.6446,67.5394,67.6446,33901.0
2024-01-26 12:55:00,70.68,70.72,70.68,70.7,7995.0,67.6255,67.6638,67.6255,67.6446,7995.0
2024-01-26 13:00:00,70.7,70.73,70.67,70.72,11129.0,67.6446,67.6733,67.6159,67.6638,11129.0
2024-01-26 13:05:00,70.72,70.75,70.71,70.72,6558.0,67.6638,67.6925,67.6542,67.6638,6558.0
2024-01-26 13:10:00,70.72,70.74,70.71,70.73,6405.0,67.6638,67.6829,67.6542,67.6733,6405.0
2024-01-26 13:15:00,70.73,70.74,70.69,70.72,11210.0,67.6733,67.6829,67.6351,67.6638,11210.0
2024-01-26 13:20:00,70.7,70.76,70.7,70.75,7497.0,67.6446,67.702,67.6446,67.6925,7497.0
2024-01-26 13:25:00,70.76,70.8,70.75,70.79,11125.0,67.702,67.7403,67.6925,67.7308,11125.0
2024-01-26 13:30:00,70.8,70.8,70.71,70.73,10771.0,67.7403,67.7403,67.6542,67.6733,10771.0
2024-01-26 13:35:00,70.73,70.74,70.68,70.69,5513.0,67.6733,67.6829,67.6255,67.6351,5513.0
2024-01-26 13:40:00,70.68,70.68,70.59,70.67,24682.0,67.6255,67.6255,67.5394,67.6159,24682.0
2024-01-26 13:45:00,70.67,70.68,70.61,70.68,32992.0,67.6159,67.6255,67.5585,67.6255,32992.0
2024-01-26 13:50:00,70.69,70.7,70.64,70.68,15389.0,67.6351,67.6446,67.5872,67.6255,15389.0
2024-01-26 13:55:00,70.68,70.73,70.68,70.72,8804.0,67.6255,67.6733,67.6255,67.6638,8804.0
2024-01-26 14:00:00,70.71,70.76,70.7,70.73,12817.0,67.6542,67.702,67.6446,67.6733,12817.0
2024-01-26 14:05:00,70.72,70.76,70.71,70.76,8654.0,67.6638,67.702,67.6542,67.702,8654.0
2024-01-26 14:10:00,70.77,70.77,70.72,70.74,7865.0,67.7116,67.7116,67.6638,67.6829,7865.0
2024-01-26 14:15:00,70.75,70.78,70.74,70.75,7024.0,67.6925,67.7212,67.6829,67.6925,7024.0
2024-01-26 14:20:00,70.75,70.75,70.7,70.7,10105.0,67.6925,67.6925,67.6446,67.6446,10105.0
2024-01-26 14:25:00,70.7,70.73,70.68,70.72,8794.0,67.6446,67.6733,67.6255,67.6638,8794.0
2024-01-26 14:30:00,70.72,70.74,70.7,70.7,7380.0,67.6638,67.6829,67.6446,67.6446,7380.0
2024-01-26 14:35:00,70.7,70.73,70.69,70.73,7061.0,67.6446,67.6733,67.6351,67.6733,7061.0
2024-01-26 14:40:00,70.74,70.8,70.74,70.8,11139.0,67.6829,67.7403,67.6829,67.7403,11139.0
2024-01-26 14:45:00,70.81,70.81,70.74,70.78,13594.0,67.7499,67.7499,67.6829,67.7212,13594.0
2024-01-26 14:50:00,70.78,70.83,70.77,70.77,9991.0,67.7212,67.769,67.7116,67.7116,9991.0
2024-01-26 14:55:00,70.78,70.85,70.75,70.84,13825.0,67.7212,67.7882,67.6925,67.7786,13825.0
2024-01-26 15:00:00,70.84,70.85,70.8,70.84,15964.0,67.7786,67.7882,67.7403,67.7786,15964.0
2024-01-26 15:05:00,70.84,70.84,70.78,70.78,13343.0,67.7786,67.7786,67.7212,67.7212,13343.0
2024-01-26 15:10:00,70.78,70.79,70.71,70.73,60995.0,67.7212,67.7308,67.6542,67.6733,60995.0
2024-01-26 15:15:00,70.73,70.74,70.66,70.71,38372.0,67.6733,67.6829,67.6064,67.6542,38372.0
2024-01-26 15:20:00,70.7,70.71,70.67,70.7,65010.0,67.6446,67.6542,67.6159,67.6446,65010.0
2024-01-26 15:25:00,70.7,70.73,70.68,70.7,42971.0,67.6446,67.6733,67.6255,67.6446,42971.0
2024-01-26 15:30:00,70.7,70.77,70.7,70.74,56768.0,67.6446,67.7116,67.6446,67.6829,56768.0
2024-01-26 15:35:00,70.75,70.78,70.69,70.69,72653.0,67.6925,67.7212,67.6351,67.6351,72653.0
2024-01-26 15:40:00,70.7,70.78,70.68,70.77,30896.0,67.6446,67.7212,67.6255,67.7116,30896.0
2024-01-26 15:45:00,70.77,70.78,70.72,70.76,41937.0,67.7116,67.7212,67.6638,67.702,41937.0
2024-01-26 15:50:00,70.75,70.82,70.71,70.75,102864.0,67.6925,67.7595,67.6542,67.6925,102864.0
2024-01-26 15:55:00,70.76,70.88,70.74,70.88,319254.0,67.702,67.8169,67.6829,67.8169,319254.0
2024-01-29 09:30:00,70.62,70.89,70.62,70.64,47789.0,67.5681,67.8264,67.5681,67.5872,47789.0
2024-01-29 09:35:00,70.64,70.68,70.48,70.55,20562.0,67.5872,67.6255,67.4341,67.5011,20562.0
2024-01-29 09:40:00,70.56,70.57,70.4,70.52,13377.0,67.5107,67.5203,67.3576,67.4724,13377.0
2024-01-29 09:45:00,70.52,70.64,70.49,70.5,19927.0,67.4724,67.5872,67.4437,67.4533,19927.0
2024-01-29 09:50:00,70.5,70.58,70.47,70.56,14406.0,67.4533,67.5298,67.4246,67.5107,14406.0
2024-01-29 09:55:00,70.58,70.59,70.49,70.55,12251.0,67.5298,67.5394,67.4437,67.5011,12251.0
2024-01-29 10:00:00,70.55,70.58,70.42,70.42,22839.0,67.5011,67.5298,67.3767,67.3767,22839.0
2024-01-29 10:05:00,70.43,70.51,70.43,70.47,10591.0,67.3863,67.4629,67.3863,67.4246,10591.0
2024-01-29 10:10:00,70.47,70.51,70.42,70.42,13557.0,67.4246,67.4629,67.3767,67.3767,13557.0
2024-01-29 10:15:00,70.42,70.49,70.41,70.47,8244.0,67.3767,67.4437,67.3672,67.4246,8244.0
2024-01-29 10:20:00,70.46,70.48,70.35,70.36,23032.0,67.415,67.4341,67.3098,67.3193,23032.0
2024-01-29 10:25:00,70.38,70.43,70.34,70.43,13919.0,67.3385,67.3863,67.3002,67.3863,13919.0
2024-01-29 10:30:00,70.43,70.48,70.34,70.39,19556.0,67.3863,67.4341,67.3002,67.348,19556.0
2024-01-29 10:35:00,70.4,70.48,70.39,70.47,8629.0,67.3576,67.4341,67.348,67.4246,8629.0
2024-01-29 10:40:00,70.48,70.48,70.36,70.38,23664.0,67.4341,67.4341,67.3193,67.3385,23664.0
2024-01-29 10:45:00,70.38,70.39,70.31,70.39,10583.0,67.3385,67.348,67.2715,67.348,10583.0
2024-01-29 10:50:00,70.39,70.39,70.35,70.36,9189.0,67.348,67.348,67.3098,67.3193,9189.0
2024-01-29 10:55:00,70.36,70.36,70.29,70.36,13563.0,67.3193,67.3193,67.2524,67.3193,13563.0
2024-01-29 11:00:00,70.36,70.37,70.33,70.35,19084.0,67.3193,67.3289,67.2906,67.3098,19084.0
2024-01-29 11:05:00,70.36,70.41,70.35,70.41,12304.0,67.3193,67.3672,67.3098,67.3672,12304.0
2024-01-29 11:10:00,70.4,70.47,70.4,70.45,24556.0,67.3576,67.4246,67.3576,67.4054,24556.0
2024-01-29 11:15:00,70.44,70.45,70.31,70.32,25315.0,67.3959,67.4054,67.2715,67.2811,25315.0
2024-01-29 11:20:00,70.32,70.33,70.28,70.33,12123.0,67.2811,67.2906,67.2428,67.2906,12123.0
2024-01-29 11:25:00,70.35,70.43,70.33,70.38,20530.0,67.3098,67.3863,67.2906,67.3385,20530.0
2024-01-29 11:30:00,70.39,70.43,70.35,70.39,8189.0,67.348,67.3863,67.3098,67.348,8189.0
2024-01-29 11:35:00,70.39,70.4,70.33,70.37,9063.0,67.348,67.3576,67.2906,67.3289,9063.0
2024-01-29 11:40:00,70.38,70.41,70.36,70.39,10939.0,67.3385,67.3672,67.3193,67.348,10939.0
2024-01-29 11:45:00,70.39,70.42,70.33,70.34,95860.0,67.348,67.3767,67.2906,67.3002,95860.0
2024-01-29 11:50:00,70.36,70.36,70.28,70.34,271162.0,67.3193,67.3193,67.2428,67.3002,271162.0
2024-01-29 11:55:00,70.34,70.36,70.32,70.36,11229.0,67.3002,67.3193,67.2811,67.3193,11229.0
2024-01-29 12:00:00,70.35,70.35,70.26,70.3,8239.0,67.3098,67.3098,67.2237,67.2619,8239.0
2024-01-29 12:05:00,70.3,70.31,70.27,70.28,9398.0,67.2619,67.2715,67.2332,67.2428,9398.0
2024-01-29 12:10:00,70.28,70.31,70.24,70.24,10396.0,67.2428,67.2715,67.2045,67.2045,10396.0
2024-01-29 12:15:00,70.21,70.25,70.19,70.2,7560.0,67.1758,67.2141,67.1567,67.1662,7560.0
2024-01-29 12:20:00,70.19,70.23,70.17,70.22,9877.0,67.1567,67.195,67.1375,67.1854,9877.0
2024-01-29 12:25:00,70.22,70.24,70.14,70.15,11701.0,67.1854,67.2045,67.1088,67.1184,11701.0
2024-01-29 12:30:00,70.14,70.18,70.13,70.13,11322.0,67.1088,67.1471,67.0993,67.0993,11322.0
2024-01-29 12:35:00,70.13,70.18,70.12,70.17,8849.0,67.0993,67.1471,67.0897,67.1375,8849.0
2024-01-29 12:40:00,70.17,70.17,70.07,70.12,13257.0,67.1375,67.1375,67.0419,67.0897,13257.0
2024-01-29 12:45:00,70.11,70.11,70.03,70.03,34114.0,67.0801,67.0801,67.0036,67.0036,34114.0
2024-01-29 12:50:00,70.03,70.06,69.98,69.98,24770.0,67.0036,67.0323,66.9558,66.9558,24770.0
2024-01-29 12:55:00,69.98,70.0,69.95,69.97,8379.0,66.9558,66.9749,66.9271,66.9462,8379.0
2024-01-29 13:00:00,69.96,70.03,69.9,70.02,51936.0,66.9366,67.0036,66.8792,66.994,51936.0
2024-01-29 13:05:00,70.03,70.04,70.02,70.03,4675.0,67.0036,67.0132,66.994,67.0036,4675.0
2024-01-29 13:10:00,70.03,70.04,70.0,70.01,19376.0,67.0036,67.0132,66.9749,66.9845,19376.0
2024-01-29 13:15:00,70.02,70.04,70.01,70.03,6064.0,66.994,67.0132,66.9845,67.0036,6064.0
2024-01-29 13:20:00,70.03,70.11,70.03,70.1,13029.0,67.0036,67.0801,67.0036,67.0706,13029.0
2024-01-29 13:25:00,70.11,70.13,70.09,70.1,9006.0,67.0801,67.0993,67.061,67.0706,9006.0
2024-01-29 13:30:00,70.11,70.14,70.11,70.14,6300.0,67.0801,67.1088,67.0801,67.1088,6300.0
2024-01-29 13:35:00,70.14,70.19,70.13,70.17,6711.0,67.1088,67.1567,67.0993,67.1375,6711.0
2024-01-29 13:40:00,70.16,70.19,70.14,70.15,9911.0,67.128,67.1567,67.1088,67.1184,9911.0
2024-01-29 13:45:00,70.15,70.17,70.14,70.17,9607.0,67.1184,67.1375,67.1088,67.1375,9607.0
2024-01-29 13:50:00,70.16,70.18,70.12,70.13,5109.0,67.128,67.1471,67.0897,67.0993,5109.0
2024-01-29 13:55:00,70.13,70.15,70.08,70.09,35996.0,67.0993,67.1184,67.0514,67.061,35996.0
2024-01-29 14:00:00,70.09,70.17,70.08,70.14,8887.0,67.061,67.1375,67.0514,67.1088,8887.0
2024-01-29 14:05:00,70.14,70.18,70.13,70.17,14341.0,67.1088,67.1471,67.0993,67.1375,14341.0
2024-01-29 14:10:00,70.17,70.2,70.17,70.17,9209.0,67.1375,67.1662,67.1375,67.1375,9209.0
2024-01-29 14:15:00,70.17,70.19,70.14,70.15,10653.0,67.1375,67.1567,67.1088,67.1184,10653.0
2024-01-29 14:20:00,70.15,70.16,70.13,70.16,9775.0,67.1184,67.128,67.0993,67.128,9775.0
2024-01-29 14:25:00,70.15,70.16,70.13,70.15,7463.0,67.1184,67.128,67.0993,67.1184,7463.0
2024-01-29 14:30:00,70.15,70.17,70.14,70.16,95934.0,67.1184,67.1375,67.1088,67.128,95934.0
2024-01-29 14:35:00,70.15,70.2,70.15,70.18,17313.0,67.1184,67.1662,67.1184,67.1471,17313.0
2024-01-29 14:40:00,70.2,70.22,70.17,70.19,76621.0,67.1662,67.1854,67.1375,67.1567,76621.0
2024-01-29 14:45:00,70.2,70.26,70.19,70.2,17626.0,67.1662,67.2237,67.1567,67.1662,17626.0
2024-01-29 14:50:00,70.2,70.23,70.19,70.2,8476.0,67.1662,67.195,67.1567,67.1662,8476.0
2024-01-29 14:55:00,70.2,70.23,70.19,70.23,46666.0,67.1662,67.195,67.1567,67.195,46666.0
2024-01-29 15:00:00,70.24,70.43,70.24,70.38,43432.0,67.2045,67.3863,67.2045,67.3385,43432.0
2024-01-29 15:05:00,70.38,70.42,70.35,70.36,32089.0,67.3385,67.3767,67.3098,67.3193,32089.0
2024-01-29 15:10:00,70.36,70.4,70.36,70.38,19207.0,67.3193,67.3576,67.3193,67.3385,19207.0
2024-01-29 15:15:00,70.38,70.51,70.38,70.51,68224.0,67.3385,67.4629,67.3385,67.4629,68224.0
2024-01-29 15:20:00,70.53,70.58,70.5,70.58,35917.0,67.482,67.5298,67.4533,67.5298,35917.0
2024-01-29 15:25:00,70.58,70.61,70.46,70.47,57317.0,67.5298,67.5585,67.415,67.4246,57317.0
2024-01-29 15:30:00,70.48,70.49,70.4,70.41,40018.0,67.4341,67.4437,67.3576,67.3672,40018.0
2024-01-29 15:35:00,70.42,70.45,70.38,70.41,25055.0,67.3767,67.4054,67.3385,67.3672,25055.0
2024-01-29 15:40:00,70.4,70.4,70.34,70.36,26755.0,67.3576,67.3576,67.3002,67.3193,26755.0
2024-01-29 15:45:00,70.35,70.35,70.28,70.29,54716.0,67.3098,67.3098,67.2428,67.2524,54716.0
2024-01-29 15:50:00,70.29,70.37,70.29,70.31,110382.0,67.2524,67.3289,67.2524,67.2715,110382.0
2024-01-29 15:55:00,70.31,70.47,70.31,70.35,268020.0,67.2715,67.4246,67.2715,67.3098,268020.0
2024-01-30 09:30:00,70.25,70.32,70.07,70.31,41897.0,67.2141,67.2811,67.0419,67.2715,41897.0
2024-01-30 09:35:00,70.3,70.39,70.21,70.29,41115.0,67.2619,67.348,67.1758,67.2524,41115.0
2024-01-30 09:40:00,70.29,70.37,70.24,70.31,113219.0,67.2524,67.3289,67.2045,67.2715,113219.0
2024-01-30 09:45:00,70.31,70.51,70.26,70.5,38137.0,67.2715,67.4629,67.2237,67.4533,38137.0
2024-01-30 09:50:00,70.51,70.51,70.42,70.5,13827.0,67.4629,67.4629,67.3767,67.4533,13827.0
2024-01-30 09:55:00,70.49,70.51,70.43,70.46,11926.0,67.4437,67.4629,67.3863,67.415,11926.0
2024-01-30 10:00:00,70.45,70.45,70.36,70.41,21924.0,67.4054,67.4054,67.3193,67.3672,21924.0
2024-01-30 10:05:00,70.4,70.42,70.3,70.36,23060.0,67.3576,67.3767,67.2619,67.3193,23060.0
2024-01-30 10:10:00,70.37,70.39,70.28,70.31,19638.0,67.3289,67.348,67.2428,67.2715,19638.0
2024-01-30 10:15:00,70.28,70.33,70.25,70.26,20268.0,67.2428,67.2906,67.2141,67.2237,20268.0
2024-01-30 10:20:00,70.26,70.28,70.18,70.2,21540.0,67.2237,67.2428,67.1471,67.1662,21540.0
2024-01-30 10:25:00,70.2,70.24,70.16,70.17,30471.0,67.1662,67.2045,67.128,67.1375,30471.0
2024-01-30 10:30:00,70.17,70.26,70.13,70.23,16112.0,67.1375,67.2237,67.0993,67.195,16112.0
2024-01-30 10:35:00,70.25,70.29,70.2,70.2,22979.0,67.2141,67.2524,67.1662,67.1662,22979.0
2024-01-30 10:40:00,70.2,70.26,70.19,70.25,28089.0,67.1662,67.2237,67.1567,67.2141,28089.0
2024-01-30 10:45:00,70.25,70.27,70.14,70.18,34475.0,67.2141,67.2332,67.1088,67.1471,34475.0
2024-01-30 10:50:00,70.17,70.22,70.13,70.18,31885.0,67.1375,67.1854,67.0993,67.1471,31885.0
2024-01-30 10:55:00,70.17,70.26,70.17,70.23,24063.0,67.1375,67.2237,67.1375,67.195,24063.0
2024-01-30 11:00:00,70.23,70.35,70.23,70.29,14457.0,67.195,67.3098,67.195,67.2524,14457.0
2024-01-30 11:05:00,70.3,70.34,70.26,70.31,9719.0,67.2619,67.3002,67.2237,67.2715,9719.0
2024-01-30 11:10:00,70.31,70.37,70.29,70.33,11029.0,67.2715,67.3289,67.2524,67.2906,11029.0
2024-01-30 11:15:00,70.33,70.42,70.32,70.38,19924.0,67.2906,67.3767,67.2811,67.3385,19924.0
2024-01-30 11:20:00,70.37,70.43,70.36,70.4,15634.0,67.3289,67.3863,67.3193,67.3576,15634.0
2024-01-30 11:25:00,70.4,70.45,70.37,70.44,14783.0,67.3576,67.4054,67.3289,67.3959,14783.0
2024-01-30 11:30:00,70.45,70.49,70.44,70.45,19659.0,67.4054,67.4437,67.3959,67.4054,19659.0
2024-01-30 11:35:00,70.45,70.51,70.45,70.5,13241.0,67.4054,67.4629,67.4054,67.4533,13241.0
2024-01-30 11:40:00,70.51,70.51,70.46,70.46,11140.0,67.4629,67.4629,67.415,67.415,11140.0
2024-01-30 11:45:00,70.47,70.56,70.45,70.53,25097.0,67.4246,67.5107,67.4054,67.482,25097.0
2024-01-30 11:50:00,70.53,70.54,70.49,70.53,11117.0,67.482,67.4916,67.4437,67.482,11117.0
2024-01-30 11:55:00,70.54,70.57,70.51,70.52,12852.0,67.4916,67.5203,67.4629,67.4724,12852.0
2024-01-30 12:00:00,70.52,70.56,70.49,70.55,20088.0,67.4724,67.5107,67.4437,67.5011,20088.0
2024-01-30 12:05:00,70.55,70.57,70.53,70.56,20457.0,67.5011,67.5203,67.482,67.5107,20457.0
2024-01-30 12:10:00,70.57,70.62,70.57,70.62,14348.0,67.5203,67.5681,67.5203,67.5681,14348.0
2024-01-30 12:15:00,70.61,70.65,70.57,70.65,15634.0,67.5585,67.5968,67.5203,67.5968,15634.0
2024-01-30 12:20:00,70.65,70.72,70.63,70.72,13300.0,67.5968,67.6638,67.5777,67.6638,13300.0
2024-01-30 12:25:00,70.71,70.73,70.65,70.69,14235.0,67.6542,67.6733,67.5968,67.6351,14235.0
2024-01-30 12:30:00,70.67,70.74,70.65,70.7,29829.0,67.6159,67.6829,67.5968,67.6446,29829.0
2024-01-30 12:35:00,70.7,70.74,70.69,70.73,12195.0,67.6446,67.6829,67.6351,67.6733,12195.0
2024-01-30 12:40:00,70.73,70.76,70.72,70.75,10936.0,67.6733,67.702,67.6638,67.6925,10936.0
2024-01-30 12:45:00,70.76,70.81,70.75,70.8,10088.0,67.702,67.7499,67.6925,67.7403,10088.0
2024-01-30 12:50:00,70.79,70.79,70.73,70.76,9843.0,67.7308,67.7308,67.6733,67.702,9843.0
2024-01-30 12:55:00,70.75,70.77,70.7,70.7,12994.0,67.6925,67.7116,67.6446,67.6446,12994.0
2024-01-30 13:00:00,70.7,70.76,70.7,70.72,17739.0,67.6446,67.702,67.6446,67.6638,17739.0
2024-01-30 13:05:00,70.7,70.71,70.66,70.66,11454.0,67.6446,67.6542,67.6064,67.6064,11454.0
2024-01-30 13:10:00,70.66,70.69,70.65,70.67,13358.0,67.6064,67.6351,67.5968,67.6159,13358.0
2024-01-30 13:15:00,70.68,70.71,70.66,70.67,14558.0,67.6255,67.6542,67.6064,67.6159,14558.0
2024-01-30 13:20:00,70.67,70.71,70.65,70.66,13354.0,67.6159,67.6542,67.5968,67.6064,13354.0
2024-01-30 13:25:00,70.66,70.67,70.63,70.64,10954.0,67.6064,67.6159,67.5777,67.5872,10954.0
2024-01-30 13:30:00,70.64,70.69,70.64,70.68,12368.0,67.5872,67.6351,67.5872,67.6255,12368.0
2024-01-30 13:35:00,70.67,70.69,70.63,70.65,13068.0,67.6159,67.6351,67.5777,67.5968,13068.0
2024-01-30 13:40:00,70.65,70.7,70.65,70.68,17671.0,67.5968,67.6446,67.5968,67.6255,17671.0
2024-01-30 13:45:00,70.68,70.71,70.66,70.67,10995.0,67.6255,67.6542,67.6064,67.6159,10995.0
2024-01-30 13:50:00,70.67,70.7,70.67,70.69,18263.0,67.6159,67.6446,67.6159,67.6351,18263.0
2024-01-30 13:55:00,70.69,70.73,70.69,70.69,16528.0,67.6351,67.6733,67.6351,67.6351,16528.0
2024-01-30 14:00:00,70.69,70.74,70.69,70.73,8765.0,67.6351,67.6829,67.6351,67.6733,8765.0
2024-01-30 14:05:00,70.73,70.78,70.72,70.77,14609.0,67.6733,67.7212,67.6638,67.7116,14609.0
2024-01-30 14:10:00,70.78,70.85,70.77,70.83,16773.0,67.7212,67.7882,67.7116,67.769,16773.0
2024-01-30 14:15:00,70.83,70.85,70.8,70.84,16735.0,67.769,67.7882,67.7403,67.7786,16735.0
2024-01-30 14:20:00,70.83,70.83,70.8,70.82,9630.0,67.769,67.769,67.7403,67.7595,9630.0
2024-01-30 14:25:00,70.82,70.84,70.8,70.81,12497.0,67.7595,67.7786,67.7403,67.7499,12497.0
2024-01-30 14:30:00,70.82,70.84,70.79,70.81,18456.0,67.7595,67.7786,67.7308,67.7499,18456.0
2024-01-30 14:35:00,70.81,70.81,70.75,70.77,12221.0,67.7499,67.7499,67.6925,67.7116,12221.0
2024-01-30 14:40:00,70.77,70.83,70.76,70.81,10103.0,67.7116,67.769,67.702,67.7499,10103.0
2024-01-30 14:45:00,70.81,70.81,70.76,70.78,12172.0,67.7499,67.7499,67.702,67.7212,12172.0
2024-01-30 14:50:00,70.77,70.82,70.75,70.81,29167.0,67.7116,67.7595,67.6925,67.7499,29167.0
2024-01-30 14:55:00,70.81,70.86,70.79,70.81,40175.0,67.7499,67.7977,67.7308,67.7499,40175.0
2024-01-30 15:00:00,70.8,70.84,70.78,70.81,24187.0,67.7403,67.7786,67.7212,67.7499,24187.0
2024-01-30 15:05:00,70.8,70.82,70.77,70.8,25050.0,67.7403,67.7595,67.7116,67.7403,25050.0
2024-01-30 15:10:00,70.8,70.8,70.71,70.72,19818.0,67.7403,67.7403,67.6542,67.6638,19818.0
2024-01-30 15:15:00,70.72,70.81,70.69,70.8,73337.0,67.6638,67.7499,67.6351,67.7403,73337.0
2024-01-30 15:20:00,70.8,70.83,70.77,70.8,20413.0,67.7403,67.769,67.7116,67.7403,20413.0
2024-01-30 15:25:00,70.8,70.87,70.78,70.84,34106.0,67.7403,67.8073,67.7212,67.7786,34106.0
2024-01-30 15:30:00,70.84,70.86,70.79,70.81,71610.0,67.7786,67.7977,67.7308,67.7499,71610.0
2024-01-30 15:35:00,70.81,70.84,70.79,70.83,38550.0,67.7499,67.7786,67.7308,67.769,38550.0
2024-01-30 15:40:00,70.83,70.87,70.8,70.84,39110.0,67.769,67.8073,67.7403,67.7786,39110.0
2024-01-30 15:45:00,70.84,70.9,70.84,70.87,39670.0,67.7786,67.836,67.7786,67.8073,39670.0
2024-01-30 15:50:00,70.86,70.91,70.82,70.83,99452.0,67.7977,67.8456,67.7595,67.769,99452.0
2024-01-30 15:55:00,70.83,70.84,70.78,70.81,240405.0,67.769,67.7786,67.7212,67.7499,240405.0
2024-01-31 09:30:00,70.83,70.96,70.56,70.64,29268.0,67.769,67.8934,67.5107,67.5872,29268.0
2024-01-31 09:35:00,70.68,70.82,70.55,70.72,37997.0,67.6255,67.7595,67.5011,67.6638,37997.0
2024-01-31 09:40:00,70.72,71.0,70.72,70.91,14763.0,67.6638,67.9317,67.6638,67.8456,14763.0
2024-01-31 09:45:00,70.9,70.95,70.72,70.73,27865.0,67.836,67.8838,67.6638,67.6733,27865.0
2024-01-31 09:50:00,70.75,70.82,70.68,70.77,36133.0,67.6925,67.7595,67.6255,67.7116,36133.0
2024-01-31 09:55:00,70.76,70.77,70.62,70.65,50190.0,67.702,67.7116,67.5681,67.5968,50190.0
2024-01-31 10:00:00,70.65,70.71,70.59,70.6,52286.0,67.5968,67.6542,67.5394,67.549,52286.0
2024-01-31 10:05:00,70.61,70.68,70.53,70.59,46666.0,67.5585,67.6255,67.482,67.5394,46666.0
2024-01-31 10:10:00,70.59,70.71,70.57,70.68,110341.0,67.5394,67.6542,67.5203,67.6255,110341.0
2024-01-31 10:15:00,70.69,70.7,70.59,70.68,45958.0,67.6351,67.6446,67.5394,67.6255,45958.0
2024-01-31 10:20:00,70.69,70.69,70.54,70.55,33613.0,67.6351,67.6351,67.4916,67.5011,33613.0
2024-01-31 10:25:00,70.55,70.7,70.55,70.67,30150.0,67.5011,67.6446,67.5011,67.6159,30150.0
2024-01-31 10:30:00,70.67,70.7,70.6,70.62,58806.0,67.6159,67.6446,67.549,67.5681,58806.0
2024-01-31 10:35:00,70.63,70.67,70.58,70.64,38359.0,67.5777,67.6159,67.5298,67.5872,38359.0
2024-01-31 10:40:00,70.64,70.64,70.45,70.46,27075.0,67.5872,67.5872,67.4054,67.415,27075.0
2024-01-31 10:45:00,70.47,70.65,70.46,70.63,111001.0,67.4246,67.5968,67.415,67.5777,111001.0
2024-01-31 10:50:00,70.63,70.66,70.55,70.66,20328.0,67.5777,67.6064,67.5011,67.6064,20328.0
2024-01-31 10:55:00,70.66,70.7,70.55,70.67,110464.0,67.6064,67.6446,67.5011,67.6159,110464.0
2024-01-31 11:00:00,70.66,70.72,70.57,70.69,59563.0,67.6064,67.6638,67.5203,67.6351,59563.0
2024-01-31 11:05:00,70.69,70.71,70.63,70.7,23893.0,67.6351,67.6542,67.5777,67.6446,23893.0
2024-01-31 11:10:00,70.7,70.7,70.63,70.64,24708.0,67.6446,67.6446,67.5777,67.5872,24708.0
2024-01-31 11:15:00,70.64,70.64,70.51,70.52,37349.0,67.5872,67.5872,67.4629,67.4724,37349.0
2024-01-31 11:20:00,70.52,70.57,70.5,70.57,22334.0,67.4724,67.5203,67.4533,67.5203,22334.0
2024-01-31 11:25:00,70.55,70.59,70.5,70.53,21034.0,67.5011,67.5394,67.4533,67.482,21034.0
2024-01-31 11:30:00,70.53,70.54,70.46,70.48,14989.0,67.482,67.4916,67.415,67.4341,14989.0
2024-01-31 11:35:00,70.48,70.48,70.33,70.35,14594.0,67.4341,67.4341,67.2906,67.3098,14594.0
2024-01-31 11:40:00,70.34,70.35,70.18,70.2,13869.0,67.3002,67.3098,67.1471,67.1662,13869.0
2024-01-31 11:45:00,70.18,70.3,70.18,70.23,9611.0,67.1471,67.2619,67.1471,67.195,9611.0
2024-01-31 11:50:00,70.23,70.31,70.2,70.27,13014.0,67.195,67.2715,67.1662,67.2332,13014.0
2024-01-31 11:55:00,70.27,70.38,70.25,70.33,16428.0,67.2332,67.3385,67.2141,67.2906,16428.0
2024-01-31 12:00:00,70.33,70.34,70.26,70.29,15980.0,67.2906,67.3002,67.2237,67.2524,15980.0
2024-01-31 12:05:00,70.28,70.34,70.25,70.3,13024.0,67.2428,67.3002,67.2141,67.2619,13024.0
2024-01-31 12:10:00,70.3,70.33,70.25,70.3,19013.0,67.2619,67.2906,67.2141,67.2619,19013.0
2024-01-31 12:15:00,70.3,70.34,70.26,70.3,27236.0,67.2619,67.3002,67.2237,67.2619,27236.0
2024-01-31 12:20:00,70.3,70.41,70.27,70.41,14164.0,67.2619,67.3672,67.2332,67.3672,14164.0
2024-01-31 12:25:00,70.41,70.43,70.37,70.38,11763.0,67.3672,67.3863,67.3289,67.3385,11763.0
2024-01-31 12:30:00,70.38,70.42,70.34,70.37,21516.0,67.3385,67.3767,67.3002,67.3289,21516.0
2024-01-31 12:35:00,70.38,70.38,70.28,70.32,22107.0,67.3385,67.3385,67.2428,67.2811,22107.0
2024-01-31 12:40:00,70.31,70.37,70.28,70.36,10546.0,67.2715,67.3289,67.2428,67.3193,10546.0
2024-01-31 12:45:00,70.35,70.38,70.32,70.37,12636.0,67.3098,67.3385,67.2811,67.3289,12636.0
2024-01-31 12:50:00,70.37,70.4,70.31,70.34,13891.0,67.3289,67.3576,67.2715,67.3002,13891.0
2024-01-31 12:55:00,70.33,70.39,70.32,70.37,10336.0,67.2906,67.348,67.2811,67.3289,10336.0
2024-01-31 13:00:00,70.36,70.36,70.29,70.34,31865.0,67.3193,67.3193,67.2524,67.3002,31865.0
2024-01-31 13:05:00,70.34,70.34,70.22,70.23,27079.0,67.3002,67.3002,67.1854,67.195,27079.0
2024-01-31 13:10:00,70.24,70.27,70.17,70.27,43129.0,67.2045,67.2332,67.1375,67.2332,43129.0
2024-01-31 13:15:00,70.27,70.35,70.25,70.31,72402.0,67.2332,67.3098,67.2141,67.2715,72402.0
2024-01-31 13:20:00,70.3,70.31,70.15,70.16,18270.0,67.2619,67.2715,67.1184,67.128,18270.0
2024-01-31 13:25:00,70.17,70.24,70.16,70.24,13362.0,67.1375,67.2045,67.128,67.2045,13362.0
2024-01-31 13:30:00,70.24,70.24,70.19,70.21,9898.0,67.2045,67.2045,67.1567,67.1758,9898.0
2024-01-31 13:35:00,70.21,70.24,70.19,70.21,24474.0,67.1758,67.2045,67.1567,67.1758,24474.0
2024-01-31 13:40:00,70.2,70.23,70.18,70.23,13651.0,67.1662,67.195,67.1471,67.195,13651.0
2024-01-31 13:45:00,70.24,70.33,70.22,70.33,119058.0,67.2045,67.2906,67.1854,67.2906,119058.0
2024-01-31 13:50:00,70.33,70.37,70.28,70.33,29729.0,67.2906,67.3289,67.2428,67.2906,29729.0
2024-01-31 13:55:00,70.31,70.39,70.3,70.35,11630.0,67.2715,67.348,67.2619,67.3098,11630.0
2024-01-31 14:00:00,70.35,70.42,70.09,70.17,26557.0,67.3098,67.3767,67.061,67.1375,26557.0
2024-01-31 14:05:00,70.19,70.23,70.09,70.13,17173.0,67.1567,67.195,67.061,67.0993,17173.0
2024-01-31 14:10:00,70.16,70.28,70.09,70.18,29854.0,67.128,67.2428,67.061,67.1471,29854.0
2024-01-31 14:15:00,70.18,70.24,70.13,70.19,29619.0,67.1471,67.2045,67.0993,67.1567,29619.0
2024-01-31 14:20:00,70.19,70.3,70.19,70.28,117189.0,67.1567,67.2619,67.1567,67.2428,117189.0
2024-01-31 14:25:00,70.29,70.31,70.25,70.28,12731.0,67.2524,67.2715,67.2141,67.2428,12731.0
2024-01-31 14:30:00,70.3,70.38,70.25,70.29,24576.0,67.2619,67.3385,67.2141,67.2524,24576.0
2024-01-31 14:35:00,70.3,70.48,70.22,70.45,41553.0,67.2619,67.4341,67.1854,67.4054,41553.0
2024-01-31 14:40:00,70.45,70.53,70.42,70.43,58912.0,67.4054,67.482,67.3767,67.3863,58912.0
2024-01-31 14:45:00,70.43,70.46,70.29,70.29,40848.0,67.3863,67.415,67.2524,67.2524,40848.0
2024-01-31 14:50:00,70.28,70.29,70.08,70.19,30553.0,67.2428,67.2524,67.0514,67.1567,30553.0
2024-01-31 14:55:00,70.19,70.23,70.1,70.11,18960.0,67.1567,67.195,67.0706,67.0801,18960.0
2024-01-31 15:00:00,70.12,70.13,69.8,69.87,50280.0,67.0897,67.0993,66.7835,66.8505,50280.0
2024-01-31 15:05:00,69.86,69.93,69.72,69.9,35218.0,66.8409,66.9079,66.707,66.8792,35218.0
2024-01-31 15:10:00,69.92,70.02,69.86,69.93,27892.0,66.8983,66.994,66.8409,66.9079,27892.0
2024-01-31 15:15:00,69.93,70.05,69.83,69.84,40410.0,66.9079,67.0227,66.8122,66.8218,40410.0
2024-01-31 15:20:00,69.84,70.0,69.84,69.91,43558.0,66.8218,66.9749,66.8218,66.8888,43558.0
2024-01-31 15:25:00,69.9,69.91,69.78,69.81,61534.0,66.8792,66.8888,66.7644,66.7931,61534.0
2024-01-31 15:30:00,69.79,69.82,69.62,69.66,241169.0,66.774,66.8027,66.6113,66.6496,241169.0
2024-01-31 15:35:00,69.66,69.68,69.55,69.68,54447.0,66.6496,66.6687,66.5443,66.6687,54447.0
2024-01-31 15:40:00,69.67,69.67,69.5,69.51,76221.0,66.6592,66.6592,66.4965,66.5061,76221.0
2024-01-31 15:45:00,69.5,69.57,69.4,69.45,154244.0,66.4965,66.5635,66.4008,66.4487,154244.0
2024-01-31 15:50:00,69.45,69.5,69.38,69.48,249130.0,66.4487,66.4965,66.3817,66.4774,249130.0
2024-01-31 15:55:00,69.5,69.52,69.26,69.3,597526.0,66.4965,66.5156,66.2669,66.3051,597526.0
2024-02-01 09:30:00,65.8,67.29,65.76,66.98,216201.0,62.9564,64.382,62.9181,64.0854,216201.0
2024-02-01 09:35:00,67.02,67.19,66.3,66.79,313300.0,64.1237,64.2863,63.4348,63.9036,313300.0
2024-02-01 09:40:00,66.77,67.03,66.58,66.79,107943.0,63.8845,64.1332,63.7027,63.9036,107943.0
2024-02-01 09:45:00,66.81,66.99,66.57,66.72,110577.0,63.9227,64.095,63.6931,63.8366,110577.0
2024-02-01 09:50:00,66.73,66.81,66.28,66.37,111803.0,63.8462,63.9227,63.4157,63.5018,111803.0
2024-02-01 09:55:00,66.35,66.35,66.07,66.2,86957.0,63.4826,63.4826,63.2147,63.3391,86957.0
2024-02-01 10:00:00,66.19,66.68,66.08,66.68,122526.0,63.3295,63.7984,63.2243,63.7984,122526.0
2024-02-01 10:05:00,66.7,66.84,66.46,66.78,61879.0,63.8175,63.9515,63.5879,63.894,61879.0
2024-02-01 10:10:00,66.81,66.81,66.14,66.16,75309.0,63.9227,63.9227,63.2817,63.3008,75309.0
2024-02-01 10:15:00,66.16,66.37,66.1,66.28,63199.0,63.3008,63.5018,63.2434,63.4157,63199.0
2024-02-01 10:20:00,66.25,66.25,66.04,66.15,82867.0,63.387,63.387,63.186,63.2913,82867.0
2024-02-01 10:25:00,66.12,66.4,66.07,66.28,70628.0,63.2626,63.5305,63.2147,63.4157,70628.0
2024-02-01 10:30:00,66.28,66.37,66.1,66.13,39382.0,63.4157,63.5018,63.2434,63.2721,39382.0
2024-02-01 10:35:00,66.11,66.11,65.79,65.86,179100.0,63.253,63.253,62.9468,63.0138,179100.0
2024-02-01 10:40:00,65.86,65.89,65.48,65.51,43587.0,63.0138,63.0425,62.6502,62.6789,43587.0
2024-02-01 10:45:00,65.5,65.65,65.42,65.61,41571.0,62.6694,62.8129,62.5928,62.7746,41571.0
2024-02-01 10:50:00,65.6,65.64,65.44,65.44,70764.0,62.765,62.8033,62.612,62.612,70764.0
2024-02-01 10:55:00,65.44,65.44,64.91,64.92,120948.0,62.612,62.612,62.1049,62.1144,120948.0
2024-02-01 11:00:00,64.91,65.18,64.9,65.15,53904.0,62.1049,62.3632,62.0953,62.3345,53904.0
2024-02-01 11:05:00,65.13,65.25,64.95,65.04,93999.0,62.3154,62.4302,62.1431,62.2292,93999.0
2024-02-01 11:10:00,65.04,65.07,64.88,65.06,61349.0,62.2292,62.2579,62.0762,62.2484,61349.0
2024-02-01 11:15:00,65.05,65.27,65.05,65.12,89853.0,62.2388,62.4493,62.2388,62.3058,89853.0
2024-02-01 11:20:00,65.12,65.42,65.05,65.42,38850.0,62.3058,62.5928,62.2388,62.5928,38850.0
2024-02-01 11:25:00,65.43,65.47,65.33,65.4,45360.0,62.6024,62.6407,62.5067,62.5737,45360.0
2024-02-01 11:30:00,65.4,65.54,65.38,65.47,60780.0,62.5737,62.7076,62.5545,62.6407,60780.0
2024-02-01 11:35:00,65.46,65.48,65.11,65.14,38219.0,62.6311,62.6502,62.2962,62.3249,38219.0
2024-02-01 11:40:00,65.12,65.14,65.0,65.01,54543.0,62.3058,62.3249,62.191,62.2005,54543.0
2024-02-01 11:45:00,65.02,65.07,64.86,64.97,65695.0,62.2101,62.2579,62.057,62.1623,65695.0
2024-02-01 11:50:00,64.97,65.27,64.96,65.24,40031.0,62.1623,62.4493,62.1527,62.4206,40031.0
2024-02-01 11:55:00,65.24,65.33,65.12,65.13,49470.0,62.4206,62.5067,62.3058,62.3154,49470.0
2024-02-01 12:00:00,65.12,65.26,65.07,65.23,84470.0,62.3058,62.4397,62.2579,62.411,84470.0
2024-02-01 12:05:00,65.24,65.46,65.22,65.41,86572.0,62.4206,62.6311,62.4015,62.5833,86572.0
2024-02-01 12:10:00,65.42,65.52,65.2,65.23,39773.0,62.5928,62.6885,62.3823,62.411,39773.0
2024-02-01 12:15:00,65.24,65.3,65.16,65.26,28314.0,62.4206,62.478,62.3441,62.4397,28314.0
2024-02-01 12:20:00,65.26,65.39,65.18,65.23,28099.0,62.4397,62.5641,62.3632,62.411,28099.0
2024-02-01 12:25:00,65.23,65.27,65.1,65.26,33804.0,62.411,62.4493,62.2866,62.4397,33804.0
2024-02-01 12:30:00,65.28,65.49,65.28,65.47,41648.0,62.4589,62.6598,62.4589,62.6407,41648.0
2024-02-01 12:35:00,65.47,65.52,65.41,65.42,42627.0,62.6407,62.6885,62.5833,62.5928,42627.0
2024-02-01 12:40:00,65.41,65.41,65.28,65.29,33772.0,62.5833,62.5833,62.4589,62.4684,33772.0
2024-02-01 12:45:00,65.27,65.27,65.19,65.26,45493.0,62.4493,62.4493,62.3728,62.4397,45493.0
2024-02-01 12:50:00,65.26,65.43,65.26,65.43,24500.0,62.4397,62.6024,62.4397,62.6024,24500.0
2024-02-01 12:55:00,65.43,65.53,65.31,65.39,62729.0,62.6024,62.6981,62.4876,62.5641,62729.0
2024-02-01 13:00:00,65.39,65.46,65.3,65.3,43087.0,62.5641,62.6311,62.478,62.478,43087.0
2024-02-01 13:05:00,65.28,65.35,65.06,65.14,63133.0,62.4589,62.5258,62.2484,62.3249,63133.0
2024-02-01 13:10:00,65.15,65.34,65.14,65.33,28592.0,62.3345,62.5163,62.3249,62.5067,28592.0
2024-02-01 13:15:00,65.33,65.37,65.26,65.27,30848.0,62.5067,62.545,62.4397,62.4493,30848.0
2024-02-01 13:20:00,65.28,65.3,65.13,65.14,28881.0,62.4589,62.478,62.3154,62.3249,28881.0
2024-02-01 13:25:00,65.16,65.24,65.14,65.23,29705.0,62.3441,62.4206,62.3249,62.411,29705.0
2024-02-01 13:30:00,65.22,65.33,65.21,65.31,39603.0,62.4015,62.5067,62.3919,62.4876,39603.0
2024-02-01 13:35:00,65.31,65.35,65.2,65.25,33417.0,62.4876,62.5258,62.3823,62.4302,33417.0
2024-02-01 13:40:00,65.26,65.3,65.16,65.2,20965.0,62.4397,62.478,62.3441,62.3823,20965.0
2024-02-01 13:45:00,65.2,65.35,65.19,65.26,33288.0,62.3823,62.5258,62.3728,62.4397,33288.0
2024-02-01 13:50:00,65.26,65.28,65.17,65.22,36000.0,62.4397,62.4589,62.3536,62.4015,36000.0
2024-02-01 13:55:00,65.21,65.34,65.17,65.31,38301.0,62.3919,62.5163,62.3536,62.4876,38301.0
2024-02-01 14:00:00,65.31,65.35,65.26,65.3,35826.0,62.4876,62.5258,62.4397,62.478,35826.0
2024-02-01 14:05:00,65.3,65.34,65.22,65.25,37120.0,62.478,62.5163,62.4015,62.4302,37120.0
2024-02-01 14:10:00,65.26,65.26,65.08,65.15,60387.0,62.4397,62.4397,62.2675,62.3345,60387.0
2024-02-01 14:15:00,65.14,65.18,65.04,65.07,39139.0,62.3249,62.3632,62.2292,62.2579,39139.0
2024-02-01 14:20:00,65.08,65.15,65.06,65.1,41012.0,62.2675,62.3345,62.2484,62.2866,41012.0
2024-02-01 14:25:00,65.1,65.15,65.04,65.06,32969.0,62.2866,62.3345,62.2292,62.2484,32969.0
2024-02-01 14:30:00,65.06,65.08,65.02,65.07,45774.0,62.2484,62.2675,62.2101,62.2579,45774.0
2024-02-01 14:35:00,65.07,65.37,65.07,65.36,39430.0,62.2579,62.545,62.2579,62.5354,39430.0
2024-02-01 14:40:00,65.36,65.39,65.27,65.28,49832.0,62.5354,62.5641,62.4493,62.4589,49832.0
2024-02-01 14:45:00,65.28,65.48,65.24,65.37,66058.0,62.4589,62.6502,62.4206,62.545,66058.0
2024-02-01 14:50:00,65.37,65.47,65.32,65.32,57182.0,62.545,62.6407,62.4971,62.4971,57182.0
2024-02-01 14:55:00,65.33,65.39,65.25,65.28,49487.0,62.5067,62.5641,62.4302,62.4589,49487.0
2024-02-01 15:00:00,65.28,65.5,65.28,65.47,68661.0,62.4589,62.6694,62.4589,62.6407,68661.0
2024-02-01 15:05:00,65.49,65.52,65.42,65.48,49711.0,62.6598,62.6885,62.5928,62.6502,49711.0
2024-02-01 15:10:00,65.5,65.51,65.33,65.35,48692.0,62.6694,62.6789,62.5067,62.5258,48692.0
2024-02-01 15:15:00,65.34,65.35,65.28,65.34,33668.0,62.5163,62.5258,62.4589,62.5163,33668.0
2024-02-01 15:20:00,65.34,65.37,65.23,65.26,47847.0,62.5163,62.545,62.411,62.4397,47847.0
2024-02-01 15:25:00,65.26,65.37,65.22,65.31,54981.0,62.4397,62.545,62.4015,62.4876,54981.0
2024-02-01 15:30:00,65.31,65.37,65.27,65.36,90916.0,62.4876,62.545,62.4493,62.5354,90916.0
2024-02-01 15:35:00,65.36,65.53,65.34,65.53,92615.0,62.5354,62.6981,62.5163,62.6981,92615.0
2024-02-01 15:40:00,65.53,65.54,65.38,65.42,114269.0,62.6981,62.7076,62.5545,62.5928,114269.0
2024-02-01 15:45:00,65.42,65.46,65.25,65.31,170443.0,62.5928,62.6311,62.4302,62.4876,170443.0
2024-02-01 15:50:00,65.31,65.38,65.26,65.36,255549.0,62.4876,62.5545,62.4397,62.5354,255549.0
2024-02-01 15:55:00,65.36,65.5,65.31,65.33,613041.0,62.5354,62.6694,62.4876,62.5067,613041.0
2024-02-02 09:30:00,65.6,65.84,65.45,65.47,104715.0,62.765,62.9947,62.6215,62.6407,104715.0
2024-02-02 09:35:00,65.45,65.54,64.81,64.83,67972.0,62.6215,62.7076,62.0092,62.0283,67972.0
2024-02-02 09:40:00,64.78,65.28,64.76,65.12,80455.0,61.9805,62.4589,61.9613,62.3058,80455.0
2024-02-02 09:45:00,65.12,65.64,65.11,65.63,49085.0,62.3058,62.8033,62.2962,62.7937,49085.0
2024-02-02 09:50:00,65.6,65.64,65.35,65.57,36651.0,62.765,62.8033,62.5258,62.7363,36651.0
2024-02-02 09:55:00,65.57,65.58,65.37,65.46,27260.0,62.7363,62.7459,62.545,62.6311,27260.0
2024-02-02 10:00:00,65.45,65.68,65.35,65.66,52067.0,62.6215,62.8416,62.5258,62.8224,52067.0
2024-02-02 10:05:00,65.66,65.76,65.42,65.45,43128.0,62.8224,62.9181,62.5928,62.6215,43128.0
2024-02-02 10:10:00,65.45,65.63,65.38,65.44,40099.0,62.6215,62.7937,62.5545,62.612,40099.0
2024-02-02 10:15:00,65.43,65.55,65.32,65.55,37137.0,62.6024,62.7172,62.4971,62.7172,37137.0
2024-02-02 10:20:00,65.55,65.77,65.52,65.74,28379.0,62.7172,62.9277,62.6885,62.899,28379.0
2024-02-02 10:25:00,65.74,65.86,65.72,65.86,32856.0,62.899,63.0138,62.8799,63.0138,32856.0
2024-02-02 10:30:00,65.88,65.95,65.68,65.75,46866.0,63.0329,63.0999,62.8416,62.9086,46866.0
2024-02-02 10:35:00,65.76,65.98,65.75,65.98,43278.0,62.9181,63.1286,62.9086,63.1286,43278.0
2024-02-02 10:40:00,65.98,66.14,65.98,66.13,63152.0,63.1286,63.2817,63.1286,63.2721,63152.0
2024-02-02 10:45:00,66.14,66.23,66.13,66.18,37123.0,63.2817,63.3678,63.2721,63.32,37123.0
2024-02-02 10:50:00,66.16,66.17,66.05,66.06,29834.0,63.3008,63.3104,63.1956,63.2052,29834.0
2024-02-02 10:55:00,66.06,66.13,65.99,66.04,39398.0,63.2052,63.2721,63.1382,63.186,39398.0
2024-02-02 11:00:00,66.03,66.09,65.82,65.86,32547.0,63.1765,63.2339,62.9755,63.0138,32547.0
2024-02-02 11:05:00,65.85,65.85,65.63,65.65,22434.0,63.0042,63.0042,62.7937,62.8129,22434.0
2024-02-02 11:10:00,65.65,65.7,65.6,65.69,21619.0,62.8129,62.8607,62.765,62.8512,21619.0
2024-02-02 11:15:00,65.69,65.78,65.64,65.77,70008.0,62.8512,62.9373,62.8033,62.9277,70008.0
2024-02-02 11:20:00,65.78,65.97,65.77,65.86,52283.0,62.9373,63.1191,62.9277,63.0138,52283.0
2024-02-02 11:25:00,65.86,65.94,65.8,65.92,30973.0,63.0138,63.0903,62.9564,63.0712,30973.0
2024-02-02 11:30:00,65.92,65.97,65.77,65.91,26006.0,63.0712,63.1191,62.9277,63.0616,26006.0
2024-02-02 11:35:00,65.92,65.94,65.75,65.81,18877.0,63.0712,63.0903,62.9086,62.966,18877.0
2024-02-02 11:40:00,65.82,65.94,65.81,65.9,25557.0,62.9755,63.0903,62.966,63.0521,25557.0
2024-02-02 11:45:00,65.9,66.13,65.89,66.09,36853.0,63.0521,63.2721,63.0425,63.2339,36853.0
2024-02-02 11:50:00,66.08,66.12,66.05,66.09,37658.0,63.2243,63.2626,63.1956,63.2339,37658.0
2024-02-02 11:55:00,66.08,66.1,65.93,65.94,23274.0,63.2243,63.2434,63.0808,63.0903,23274.0
2024-02-02 12:00:00,65.92,66.08,65.91,66.04,32163.0,63.0712,63.2243,63.0616,63.186,32163.0
2024-02-02 12:05:00,66.03,66.04,65.92,65.93,21958.0,63.1765,63.186,63.0712,63.0808,21958.0
2024-02-02 12:10:00,65.92,66.04,65.92,65.94,13881.0,63.0712,63.186,63.0712,63.0903,13881.0
2024-02-02 12:15:00,65.93,65.95,65.89,65.94,15804.0,63.0808,63.0999,63.0425,63.0903,15804.0
2024-02-02 12:20:00,65.95,66.01,65.9,66.01,15848.0,63.0999,63.1573,63.0521,63.1573,15848.0
2024-02-02 12:25:00,66.01,66.12,66.01,66.1,33398.0,63.1573,63.2626,63.1573,63.2434,33398.0
2024-02-02 12:30:00,66.1,66.18,66.08,66.11,20012.0,63.2434,63.32,63.2243,63.253,20012.0
2024-02-02 12:35:00,66.1,66.2,66.09,66.13,23146.0,63.2434,63.3391,63.2339,63.2721,23146.0
2024-02-02 12:40:00,66.14,66.14,65.82,65.82,39722.0,63.2817,63.2817,62.9755,62.9755,39722.0
2024-02-02 12:45:00,65.82,65.9,65.74,65.83,24371.0,62.9755,63.0521,62.899,62.9851,24371.0
2024-02-02 12:50:00,65.83,65.83,65.71,65.77,12021.0,62.9851,62.9851,62.8703,62.9277,12021.0
2024-02-02 12:55:00,65.77,65.91,65.76,65.9,11127.0,62.9277,63.0616,62.9181,63.0521,11127.0
2024-02-02 13:00:00,65.91,65.96,65.9,65.95,9950.0,63.0616,63.1095,63.0521,63.0999,9950.0
2024-02-02 13:05:00,65.96,66.02,65.9,65.92,18262.0,63.1095,63.1669,63.0521,63.0712,18262.0
2024-02-02 13:10:00,65.92,66.0,65.89,65.96,19027.0,63.0712,63.1478,63.0425,63.1095,19027.0
2024-02-02 13:15:00,65.96,66.08,65.94,66.07,18622.0,63.1095,63.2243,63.0903,63.2147,18622.0
2024-02-02 13:20:00,66.06,66.14,65.99,66.11,20743.0,63.2052,63.2817,63.1382,63.253,20743.0
2024-02-02 13:25:00,66.12,66.13,65.94,65.96,20171.0,63.2626,63.2721,63.0903,63.1095,20171.0
2024-02-02 13:30:00,65.95,66.04,65.88,66.03,15524.0,63.0999,63.186,63.0329,63.1765,15524.0
2024-02-02 13:35:00,66.04,66.08,65.96,66.07,12762.0,63.186,63.2243,63.1095,63.2147,12762.0
2024-02-02 13:40:00,66.1,66.11,66.03,66.1,13936.0,63.2434,63.253,63.1765,63.2434,13936.0
2024-02-02 13:45:00,66.11,66.14,66.05,66.13,17303.0,63.253,63.2817,63.1956,63.2721,17303.0
2024-02-02 13:50:00,66.14,66.18,66.08,66.14,17904.0,63.2817,63.32,63.2243,63.2817,17904.0
2024-02-02 13:55:00,66.14,66.17,66.13,66.16,15747.0,63.2817,63.3104,63.2721,63.3008,15747.0
2024-02-02 14:00:00,66.16,66.23,66.16,66.16,20699.0,63.3008,63.3678,63.3008,63.3008,20699.0
2024-02-02 14:05:00,66.15,66.2,66.12,66.19,18889.0,63.2913,63.3391,63.2626,63.3295,18889.0
2024-02-02 14:10:00,66.19,66.23,66.11,66.19,23432.0,63.3295,63.3678,63.253,63.3295,23432.0
2024-02-02 14:15:00,66.2,66.32,66.19,66.22,49013.0,63.3391,63.4539,63.3295,63.3582,49013.0
2024-02-02 14:20:00,66.22,66.26,66.14,66.21,15605.0,63.3582,63.3965,63.2817,63.3487,15605.0
2024-02-02 14:25:00,66.2,66.21,66.09,66.11,13867.0,63.3391,63.3487,63.2339,63.253,13867.0
2024-02-02 14:30:00,66.12,66.19,66.1,66.17,17254.0,63.2626,63.3295,63.2434,63.3104,17254.0
2024-02-02 14:35:00,66.17,66.2,66.11,66.16,45817.0,63.3104,63.3391,63.253,63.3008,45817.0
2024-02-02 14:40:00,66.17,66.24,66.14,66.22,51703.0,63.3104,63.3774,63.2817,63.3582,51703.0
2024-02-02 14:45:00,66.22,66.28,66.17,66.2,18512.0,63.3582,63.4157,63.3104,63.3391,18512.0
2024-02-02 14:50:00,66.2,66.2,66.14,66.16,24128.0,63.3391,63.3391,63.2817,63.3008,24128.0
2024-02-02 14:55:00,66.16,66.3,66.16,66.3,37647.0,63.3008,63.4348,63.3008,63.4348,37647.0
2024-02-02 15:00:00,66.3,66.3,66.19,66.25,25334.0,63.4348,63.4348,63.3295,63.387,25334.0
2024-02-02 15:05:00,66.25,66.26,66.17,66.19,45515.0,63.387,63.3965,63.3104,63.3295,45515.0
2024-02-02 15:10:00,66.2,66.2,66.1,66.13,26509.0,63.3391,63.3391,63.2434,63.2721,26509.0
2024-02-02 15:15:00,66.12,66.17,66.08,66.16,39288.0,63.2626,63.3104,63.2243,63.3008,39288.0
2024-02-02 15:20:00,66.16,66.24,66.15,66.21,43152.0,63.3008,63.3774,63.2913,63.3487,43152.0
2024-02-02 15:25:00,66.22,66.33,66.2,66.31,29561.0,63.3582,63.4635,63.3391,63.4444,29561.0
2024-02-02 15:30:00,66.3,66.34,66.2,66.22,35328.0,63.4348,63.4731,63.3391,63.3582,35328.0
2024-02-02 15:35:00,66.22,66.22,66.09,66.12,37410.0,63.3582,63.3582,63.2339,63.2626,37410.0
2024-02-02 15:40:00,66.12,66.18,66.08,66.08,40472.0,63.2626,63.32,63.2243,63.2243,40472.0
2024-02-02 15:45:00,66.08,66.1,65.97,66.03,80508.0,63.2243,63.2434,63.1191,63.1765,80508.0
2024-02-02 15:50:00,66.06,66.08,65.93,66.03,126429.0,63.2052,63.2243,63.0808,63.1765,126429.0
2024-02-02 15:55:00,66.03,66.06,65.92,65.96,263108.0,63.1765,63.2052,63.0712,63.1095,263108.0
2024-02-05 09:30:00,64.83,64.94,64.61,64.92,174793.0,62.5184,62.6245,62.3063,62.6052,174793.0
2024-02-05 09:35:00,64.96,65.1,64.91,64.99,107209.0,62.6438,62.7788,62.5956,62.6727,107209.0
2024-02-05 09:40:00,64.98,65.28,64.96,65.28,48762.0,62.6631,62.9524,62.6438,62.9524,48762.0
2024-02-05 09:45:00,65.28,65.59,65.21,65.55,44622.0,62.9524,63.2513,62.8849,63.2128,44622.0
2024-02-05 09:50:00,65.56,65.57,65.4,65.47,38962.0,63.2224,63.2321,63.0681,63.1356,38962.0
2024-02-05 09:55:00,65.47,65.62,65.45,65.58,52159.0,63.1356,63.2803,63.1163,63.2417,52159.0
2024-02-05 10:00:00,65.57,65.58,65.32,65.43,50675.0,63.2321,63.2417,62.991,63.097,50675.0
2024-02-05 10:05:00,65.42,65.49,65.33,65.44,48831.0,63.0874,63.1549,63.0006,63.1067,48831.0
2024-02-05 10:10:00,65.44,65.49,65.28,65.33,47069.0,63.1067,63.1549,62.9524,63.0006,47069.0
2024-02-05 10:15:00,65.34,65.36,65.09,65.14,36500.0,63.0103,63.0295,62.7692,62.8174,36500.0
2024-02-05 10:20:00,65.14,65.17,64.99,65.0,36189.0,62.8174,62.8463,62.6727,62.6824,36189.0
2024-02-05 10:25:00,65.01,65.09,64.96,65.09,51425.0,62.692,62.7692,62.6438,62.7692,51425.0
2024-02-05 10:30:00,65.09,65.14,64.98,65.09,55512.0,62.7692,62.8174,62.6631,62.7692,55512.0
2024-02-05 10:35:00,65.09,65.29,65.08,65.28,141267.0,62.7692,62.962,62.7595,62.9524,141267.0
2024-02-05 10:40:00,65.29,65.37,65.25,65.31,27351.0,62.962,63.0392,62.9235,62.9813,27351.0
2024-02-05 10:45:00,65.31,65.35,65.24,65.34,27916.0,62.9813,63.0199,62.9138,63.0103,27916.0
2024-02-05 10:50:00,65.35,65.47,65.34,65.43,31423.0,63.0199,63.1356,63.0103,63.097,31423.0
2024-02-05 10:55:00,65.45,65.5,65.35,65.46,37895.0,63.1163,63.1645,63.0199,63.126,37895.0
2024-02-05 11:00:00,65.48,65.58,65.43,65.58,25136.0,63.1453,63.2417,63.097,63.2417,25136.0
2024-02-05 11:05:00,65.59,65.68,65.54,65.68,40262.0,63.2513,63.3381,63.2031,63.3381,40262.0
2024-02-05 11:10:00,65.67,65.82,65.66,65.77,21067.0,63.3285,63.4731,63.3188,63.4249,21067.0
2024-02-05 11:15:00,65.77,65.89,65.77,65.87,31324.0,63.4249,63.5406,63.4249,63.5214,31324.0
2024-02-05 11:20:00,65.87,65.88,65.78,65.8,57490.0,63.5214,63.531,63.4346,63.4538,57490.0
2024-02-05 11:25:00,65.78,65.86,65.74,65.8,21531.0,63.4346,63.5117,63.396,63.4538,21531.0
2024-02-05 11:30:00,65.8,65.84,65.75,65.78,13755.0,63.4538,63.4924,63.4056,63.4346,13755.0
2024-02-05 11:35:00,65.78,65.8,65.68,65.8,21759.0,63.4346,63.4538,63.3381,63.4538,21759.0
2024-02-05 11:40:00,65.8,65.81,65.68,65.73,17558.0,63.4538,63.4635,63.3381,63.3863,17558.0
2024-02-05 11:45:00,65.74,65.75,65.61,65.65,21608.0,63.396,63.4056,63.2706,63.3092,21608.0
2024-02-05 11:50:00,65.64,65.64,65.56,65.63,29005.0,63.2996,63.2996,63.2224,63.2899,29005.0
2024-02-05 11:55:00,65.62,65.66,65.6,65.61,21422.0,63.2803,63.3188,63.261,63.2706,21422.0
2024-02-05 12:00:00,65.62,65.66,65.59,65.63,19149.0,63.2803,63.3188,63.2513,63.2899,19149.0
2024-02-05 12:05:00,65.62,65.71,65.58,65.68,14522.0,63.2803,63.3671,63.2417,63.3381,14522.0
2024-02-05 12:10:00,65.68,65.73,65.67,65.7,23957.0,63.3381,63.3863,63.3285,63.3574,23957.0
2024-02-05 12:15:00,65.7,65.76,65.68,65.75,18603.0,63.3574,63.4153,63.3381,63.4056,18603.0
2024-02-05 12:20:00,65.76,65.76,65.64,65.71,24025.0,63.4153,63.4153,63.2996,63.3671,24025.0
2024-02-05 12:25:00,65.71,65.76,65.7,65.75,12237.0,63.3671,63.4153,63.3574,63.4056,12237.0
2024-02-05 12:30:00,65.75,65.77,65.71,65.73,16554.0,63.4056,63.4249,63.3671,63.3863,16554.0
2024-02-05 12:35:00,65.75,65.8,65.73,65.75,14095.0,63.4056,63.4538,63.3863,63.4056,14095.0
2024-02-05 12:40:00,65.75,65.77,65.69,65.75,11048.0,63.4056,63.4249,63.3478,63.4056,11048.0
2024-02-05 12:45:00,65.76,65.76,65.65,65.68,10023.0,63.4153,63.4153,63.3092,63.3381,10023.0
2024-02-05 12:50:00,65.69,65.73,65.65,65.67,18279.0,63.3478,63.3863,63.3092,63.3285,18279.0
2024-02-05 12:55:00,65.66,65.74,65.66,65.73,12471.0,63.3188,63.396,63.3188,63.3863,12471.0
2024-02-05 13:00:00,65.73,65.77,65.69,65.77,19342.0,63.3863,63.4249,63.3478,63.4249,19342.0
2024-02-05 13:05:00,65.78,65.83,65.78,65.83,13043.0,63.4346,63.4828,63.4346,63.4828,13043.0
2024-02-05 13:10:00,65.84,65.91,65.8,65.91,15871.0,63.4924,63.5599,63.4538,63.5599,15871.0
2024-02-05 13:15:00,65.9,65.91,65.83,65.89,15874.0,63.5503,63.5599,63.4828,63.5406,15874.0
2024-02-05 13:20:00,65.89,65.92,65.87,65.9,19770.0,63.5406,63.5696,63.5214,63.5503,19770.0
2024-02-05 13:25:00,65.9,65.94,65.8,65.8,16413.0,63.5503,63.5889,63.4538,63.4538,16413.0
2024-02-05 13:30:00,65.79,65.86,65.78,65.86,16296.0,63.4442,63.5117,63.4346,63.5117,16296.0
2024-02-05 13:35:00,65.86,65.9,65.85,65.9,14720.0,63.5117,63.5503,63.5021,63.5503,14720.0
2024-02-05 13:40:00,65.92,65.97,65.87,65.97,20820.0,63.5696,63.6178,63.5214,63.6178,20820.0
2024-02-05 13:45:00,65.98,65.99,65.93,65.94,15254.0,63.6274,63.6371,63.5792,63.5889,15254.0
2024-02-05 13:50:00,65.93,65.95,65.87,65.92,20027.0,63.5792,63.5985,63.5214,63.5696,20027.0
2024-02-05 13:55:00,65.92,65.95,65.86,65.88,15924.0,63.5696,63.5985,63.5117,63.531,15924.0
2024-02-05 14:00:00,65.86,65.9,65.83,65.9,21436.0,63.5117,63.5503,63.4828,63.5503,21436.0
2024-02-05 14:05:00,65.89,65.95,65.86,65.94,23414.0,63.5406,63.5985,63.5117,63.5889,23414.0
2024-02-05 14:10:00,65.94,65.94,65.88,65.89,22499.0,63.5889,63.5889,63.531,63.5406,22499.0
2024-02-05 14:15:00,65.89,65.92,65.86,65.88,13460.0,63.5406,63.5696,63.5117,63.531,13460.0
2024-02-05 14:20:00,65.89,65.94,65.88,65.91,14910.0,63.5406,63.5889,63.531,63.5599,14910.0
2024-02-05 14:25:00,65.91,65.99,65.89,65.98,19467.0,63.5599,63.6371,63.5406,63.6274,19467.0
2024-02-05 14:30:00,65.99,66.03,65.96,66.02,17581.0,63.6371,63.6756,63.6081,63.666,17581.0
2024-02-05 14:35:00,66.02,66.04,65.98,66.03,21146.0,63.666,63.6853,63.6274,63.6756,21146.0
2024-02-05 14:40:00,66.03,66.08,66.02,66.08,22520.0,63.6756,63.7239,63.666,63.7239,22520.0
2024-02-05 14:45:00,66.09,66.13,66.09,66.1,24047.0,63.7335,63.7721,63.7335,63.7432,24047.0
2024-02-05 14:50:00,66.09,66.12,66.05,66.11,17265.0,63.7335,63.7624,63.6949,63.7528,17265.0
2024-02-05 14:55:00,66.09,66.12,66.07,66.07,14571.0,63.7335,63.7624,63.7142,63.7142,14571.0
2024-02-05 15:00:00,66.09,66.13,66.06,66.07,31149.0,63.7335,63.7721,63.7046,63.7142,31149.0
2024-02-05 15:05:00,66.08,66.11,66.0,66.08,39522.0,63.7239,63.7528,63.6467,63.7239,39522.0
2024-02-05 15:10:00,66.08,66.1,66.0,66.03,47720.0,63.7239,63.7432,63.6467,63.6756,47720.0
2024-02-05 15:15:00,66.03,66.07,65.99,66.05,36940.0,63.6756,63.7142,63.6371,63.6949,36940.0
2024-02-05 15:20:00,66.05,66.06,65.94,66.02,60453.0,63.6949,63.7046,63.5889,63.666,60453.0
2024-02-05 15:25:00,66.03,66.14,66.0,66.14,32842.0,63.6756,63.7817,63.6467,63.7817,32842.0
2024-02-05 15:30:00,66.13,66.19,66.11,66.17,38077.0,63.7721,63.8299,63.7528,63.8107,38077.0
2024-02-05 15:35:00,66.17,66.19,66.02,66.03,31538.0,63.8107,63.8299,63.666,63.6756,31538.0
2024-02-05 15:40:00,66.03,66.03,65.87,65.88,42296.0,63.6756,63.6756,63.5214,63.531,42296.0
2024-02-05 15:45:00,65.87,65.91,65.76,65.77,47918.0,63.5214,63.5599,63.4153,63.4249,47918.0
2024-02-05 15:50:00,65.78,65.9,65.78,65.89,78738.0,63.4346,63.5503,63.4346,63.5406,78738.0
2024-02-05 15:55:00,65.89,65.99,65.78,65.8,344129.0,63.5406,63.6371,63.4346,63.4538,344129.0
2024-02-06 09:30:00,65.78,65.9,65.73,65.83,74147.0,63.4346,63.5503,63.3863,63.4828,74147.0
2024-02-06 09:35:00,65.84,66.36,65.82,66.31,49399.0,63.4924,63.9939,63.4731,63.9457,49399.0
2024-02-06 09:40:00,66.32,66.38,66.16,66.3,28413.0,63.9553,64.0132,63.801,63.936,28413.0
2024-02-06 09:45:00,66.29,66.36,66.18,66.19,27826.0,63.9264,63.9939,63.8203,63.8299,27826.0
2024-02-06 09:50:00,66.2,66.22,66.1,66.18,19942.0,63.8396,63.8589,63.7432,63.8203,19942.0
2024-02-06 09:55:00,66.18,66.22,66.04,66.1,17850.0,63.8203,63.8589,63.6853,63.7432,17850.0
2024-02-06 10:00:00,66.1,66.11,66.0,66.09,27170.0,63.7432,63.7528,63.6467,63.7335,27170.0
2024-02-06 10:05:00,66.08,66.16,66.03,66.16,129084.0,63.7239,63.801,63.6756,63.801,129084.0
2024-02-06 10:10:00,66.15,66.18,65.92,65.92,38650.0,63.7914,63.8203,63.5696,63.5696,38650.0
2024-02-06 10:15:00,65.9,66.03,65.88,65.93,36249.0,63.5503,63.6756,63.531,63.5792,36249.0
2024-02-06 10:20:00,65.92,66.08,65.91,66.06,65140.0,63.5696,63.7239,63.5599,63.7046,65140.0
2024-02-06 10:25:00,66.06,66.19,66.05,66.18,30974.0,63.7046,63.8299,63.6949,63.8203,30974.0
2024-02-06 10:30:00,66.18,66.32,66.16,66.21,18146.0,63.8203,63.9553,63.801,63.8492,18146.0
2024-02-06 10:35:00,66.21,66.3,66.2,66.22,20377.0,63.8492,63.936,63.8396,63.8589,20377.0
2024-02-06 10:40:00,66.2,66.23,66.14,66.16,17108.0,63.8396,63.8685,63.7817,63.801,17108.0
2024-02-06 10:45:00,66.15,66.2,65.99,66.0,25575.0,63.7914,63.8396,63.6371,63.6467,25575.0
2024-02-06 10:50:00,66.0,66.13,65.97,66.13,21884.0,63.6467,63.7721,63.6178,63.7721,21884.0
2024-02-06 10:55:00,66.12,66.13,66.06,66.07,14845.0,63.7624,63.7721,63.7046,63.7142,14845.0
2024-02-06 11:00:00,66.06,66.16,66.03,66.15,20759.0,63.7046,63.801,63.6756,63.7914,20759.0
2024-02-06 11:05:00,66.14,66.21,66.14,66.18,21920.0,63.7817,63.8492,63.7817,63.8203,21920.0
2024-02-06 11:10:00,66.19,66.26,66.18,66.23,15225.0,63.8299,63.8974,63.8203,63.8685,15225.0
2024-02-06 11:15:00,66.23,66.33,66.23,66.33,18242.0,63.8685,63.965,63.8685,63.965,18242.0
2024-02-06 11:20:00,66.33,66.41,66.32,66.41,25593.0,63.965,64.0421,63.9553,64.0421,25593.0
2024-02-06 11:25:00,66.42,66.42,66.27,66.31,22915.0,64.0517,64.0517,63.9071,63.9457,22915.0
2024-02-06 11:30:00,66.29,66.32,66.25,66.28,12056.0,63.9264,63.9553,63.8878,63.9167,12056.0
2024-02-06 11:35:00,66.3,66.33,66.25,66.29,13386.0,63.936,63.965,63.8878,63.9264,13386.0
2024-02-06 11:40:00,66.3,66.3,66.23,66.25,21604.0,63.936,63.936,63.8685,63.8878,21604.0
2024-02-06 11:45:00,66.25,66.25,66.14,66.14,19341.0,63.8878,63.8878,63.7817,63.7817,19341.0
2024-02-06 11:50:00,66.15,66.17,66.07,66.1,17307.0,63.7914,63.8107,63.7142,63.7432,17307.0
2024-02-06 11:55:00,66.1,66.13,66.05,66.07,17499.0,63.7432,63.7721,63.6949,63.7142,17499.0
2024-02-06 12:00:00,66.06,66.14,66.03,66.04,34087.0,63.7046,63.7817,63.6756,63.6853,34087.0
2024-02-06 12:05:00,66.05,66.1,66.01,66.08,119928.0,63.6949,63.7432,63.6564,63.7239,119928.0
2024-02-06 12:10:00,66.09,66.09,65.97,65.97,22684.0,63.7335,63.7335,63.6178,63.6178,22684.0
2024-02-06 12:15:00,65.96,65.99,65.91,65.93,18770.0,63.6081,63.6371,63.5599,63.5792,18770.0
2024-02-06 12:20:00,65.92,65.95,65.87,65.88,22165.0,63.5696,63.5985,63.5214,63.531,22165.0
2024-02-06 12:25:00,65.87,65.93,65.85,65.91,30702.0,63.5214,63.5792,63.5021,63.5599,30702.0
2024-02-06 12:30:00,65.91,66.04,65.88,66.04,65194.0,63.5599,63.6853,63.531,63.6853,65194.0
2024-02-06 12:35:00,66.04,66.05,65.99,66.01,8550.0,63.6853,63.6949,63.6371,63.6564,8550.0
2024-02-06 12:40:00,66.01,66.04,65.97,66.03,12247.0,63.6564,63.6853,63.6178,63.6756,12247.0
2024-02-06 12:45:00,66.03,66.03,65.93,65.97,11307.0,63.6756,63.6756,63.5792,63.6178,11307.0
2024-02-06 12:50:00,65.98,66.0,65.95,65.96,9687.0,63.6274,63.6467,63.5985,63.6081,9687.0
2024-02-06 12:55:00,65.96,65.98,65.88,65.89,11847.0,63.6081,63.6274,63.531,63.5406,11847.0
2024-02-06 13:00:00,65.9,65.93,65.88,65.92,7027.0,63.5503,63.5792,63.531,63.5696,7027.0
2024-02-06 13:05:00,65.92,65.94,65.87,65.91,17251.0,63.5696,63.5889,63.5214,63.5599,17251.0
2024-02-06 13:10:00,65.91,65.92,65.77,65.82,16865.0,63.5599,63.5696,63.4249,63.4731,16865.0
2024-02-06 13:15:00,65.81,65.81,65.74,65.74,23368.0,63.4635,63.4635,63.396,63.396,23368.0
2024-02-06 13:20:00,65.73,65.82,65.7,65.82,46888.0,63.3863,63.4731,63.3574,63.4731,46888.0
2024-02-06 13:25:00,65.82,65.86,65.8,65.83,11098.0,63.4731,63.5117,63.4538,63.4828,11098.0
2024-02-06 13:30:00,65.82,65.86,65.78,65.83,20380.0,63.4731,63.5117,63.4346,63.4828,20380.0
2024-02-06 13:35:00,65.81,65.83,65.78,65.82,17513.0,63.4635,63.4828,63.4346,63.4731,17513.0
2024-02-06 13:40:00,65.82,65.84,65.76,65.83,17702.0,63.4731,63.4924,63.4153,63.4828,17702.0
2024-02-06 13:45:00,65.84,65.87,65.78,65.83,17050.0,63.4924,63.5214,63.4346,63.4828,17050.0
2024-02-06 13:50:00,65.82,65.83,65.78,65.83,12704.0,63.4731,63.4828,63.4346,63.4828,12704.0
2024-02-06 13:55:00,65.83,65.86,65.77,65.78,14103.0,63.4828,63.5117,63.4249,63.4346,14103.0
2024-02-06 14:00:00,65.79,65.81,65.73,65.78,19813.0,63.4442,63.4635,63.3863,63.4346,19813.0
2024-02-06 14:05:00,65.78,65.79,65.68,65.7,22800.0,63.4346,63.4442,63.3381,63.3574,22800.0
2024-02-06 14:10:00,65.7,65.74,65.67,65.7,13629.0,63.3574,63.396,63.3285,63.3574,13629.0
2024-02-06 14:15:00,65.7,65.76,65.68,65.73,15322.0,63.3574,63.4153,63.3381,63.3863,15322.0
2024-02-06 14:20:00,65.73,65.75,65.7,65.73,14835.0,63.3863,63.4056,63.3574,63.3863,14835.0
2024-02-06 14:25:00,65.73,65.77,65.65,65.67,16207.0,63.3863,63.4249,63.3092,63.3285,16207.0
2024-02-06 14:30:00,65.67,65.72,65.66,65.72,15349.0,63.3285,63.3767,63.3188,63.3767,15349.0
2024-02-06 14:35:00,65.72,65.75,65.72,65.74,30493.0,63.3767,63.4056,63.3767,63.396,30493.0
2024-02-06 14:40:00,65.75,65.82,65.72,65.81,50378.0,63.4056,63.4731,63.3767,63.4635,50378.0
2024-02-06 14:45:00,65.81,65.86,65.77,65.85,25423.0,63.4635,63.5117,63.4249,63.5021,25423.0
2024-02-06 14:50:00,65.86,65.87,65.79,65.84,20718.0,63.5117,63.5214,63.4442,63.4924,20718.0
2024-02-06 14:55:00,65.84,65.91,65.84,65.89,39434.0,63.4924,63.5599,63.4924,63.5406,39434.0
2024-02-06 15:00:00,65.9,65.9,65.79,65.83,21951.0,63.5503,63.5503,63.4442,63.4828,21951.0
2024-02-06 15:05:00,65.83,65.85,65.76,65.82,41660.0,63.4828,63.5021,63.4153,63.4731,41660.0
2024-02-06 15:10:00,65.82,65.86,65.79,65.81,56760.0,63.4731,63.5117,63.4442,63.4635,56760.0
2024-02-06 15:15:00,65.82,65.84,65.78,65.81,26171.0,63.4731,63.4924,63.4346,63.4635,26171.0
2024-02-06 15:20:00,65.8,65.84,65.72,65.76,53610.0,63.4538,63.4924,63.3767,63.4153,53610.0
2024-02-06 15:25:00,65.75,65.81,65.73,65.76,55719.0,63.4056,63.4635,63.3863,63.4153,55719.0
2024-02-06 15:30:00,65.77,65.77,65.69,65.74,32426.0,63.4249,63.4249,63.3478,63.396,32426.0
2024-02-06 15:35:00,65.73,65.79,65.71,65.71,28414.0,63.3863,63.4442,63.3671,63.3671,28414.0
2024-02-06 15:40:00,65.72,65.86,65.69,65.81,66978.0,63.3767,63.5117,63.3478,63.4635,66978.0
2024-02-06 15:45:00,65.81,65.84,65.78,65.81,61822.0,63.4635,63.4924,63.4346,63.4635,61822.0
2024-02-06 15:50:00,65.82,65.88,65.8,65.87,80589.0,63.4731,63.531,63.4538,63.5214,80589.0
2024-02-06 15:55:00,65.87,65.98,65.86,65.97,183910.0,63.5214,63.6274,63.5117,63.6178,183910.0
2024-02-07 09:30:00,66.27,66.43,66.02,66.32,58177.0,63.9071,64.0614,63.666,63.9553,58177.0
2024-02-07 09:35:00,66.33,66.57,66.28,66.4,33882.0,63.965,64.1964,63.9167,64.0325,33882.0
2024-02-07 09:40:00,66.42,66.44,66.19,66.23,29576.0,64.0517,64.071,63.8299,63.8685,29576.0
2024-02-07 09:45:00,66.21,66.37,66.18,66.3,40473.0,63.8492,64.0035,63.8203,63.936,40473.0
2024-02-07 09:50:00,66.29,66.37,66.15,66.24,50232.0,63.9264,64.0035,63.7914,63.8782,50232.0
2024-02-07 09:55:00,66.2,66.37,66.17,66.34,32245.0,63.8396,64.0035,63.8107,63.9746,32245.0
2024-02-07 10:00:00,66.36,66.57,66.31,66.57,45410.0,63.9939,64.1964,63.9457,64.1964,45410.0
2024-02-07 10:05:00,66.55,66.66,66.49,66.65,28572.0,64.1771,64.2832,64.1192,64.2735,28572.0
2024-02-07 10:10:00,66.65,66.72,66.61,66.64,30478.0,64.2735,64.341,64.235,64.2639,30478.0
2024-02-07 10:15:00,66.63,66.8,66.57,66.79,31148.0,64.2543,64.4182,64.1964,64.4086,31148.0
2024-02-07 10:20:00,66.8,66.9,66.75,66.89,25937.0,64.4182,64.5146,64.37,64.505,25937.0
2024-02-07 10:25:00,66.89,67.1,66.79,67.1,47748.0,64.505,64.7075,64.4086,64.7075,47748.0
2024-02-07 10:30:00,67.13,67.19,67.09,67.15,48498.0,64.7364,64.7943,64.6979,64.7557,48498.0
2024-02-07 10:35:00,67.16,67.18,66.78,66.82,40419.0,64.7654,64.7846,64.3989,64.4375,40419.0
2024-02-07 10:40:00,66.83,66.97,66.82,66.91,30476.0,64.4471,64.5821,64.4375,64.5243,30476.0
2024-02-07 10:45:00,66.9,67.03,66.87,66.98,23095.0,64.5146,64.64,64.4857,64.5918,23095.0
2024-02-07 10:50:00,66.99,66.99,66.82,66.84,36878.0,64.6014,64.6014,64.4375,64.4568,36878.0
2024-02-07 10:55:00,66.84,66.85,66.7,66.74,25056.0,64.4568,64.4664,64.3218,64.3603,25056.0
2024-02-07 11:00:00,66.74,66.75,66.62,66.66,35758.0,64.3603,64.37,64.2446,64.2832,35758.0
2024-02-07 11:05:00,66.66,66.68,66.6,66.67,29691.0,64.2832,64.3025,64.2253,64.2928,29691.0
2024-02-07 11:10:00,66.67,66.76,66.59,66.67,69867.0,64.2928,64.3796,64.2157,64.2928,69867.0
2024-02-07 11:15:00,66.67,66.7,66.58,66.59,68584.0,64.2928,64.3218,64.206,64.2157,68584.0
2024-02-07 11:20:00,66.59,66.62,66.54,66.6,41540.0,64.2157,64.2446,64.1675,64.2253,41540.0
2024-02-07 11:25:00,66.6,66.65,66.46,66.49,20822.0,64.2253,64.2735,64.0903,64.1192,20822.0
2024-02-07 11:30:00,66.5,66.54,66.44,66.48,49138.0,64.1289,64.1675,64.071,64.1096,49138.0
2024-02-07 11:35:00,66.47,66.52,66.39,66.51,15109.0,64.1,64.1482,64.0228,64.1385,15109.0
2024-02-07 11:40:00,66.5,66.58,66.5,66.55,21554.0,64.1289,64.206,64.1289,64.1771,21554.0
2024-02-07 11:45:00,66.56,66.6,66.5,66.58,65900.0,64.1868,64.2253,64.1289,64.206,65900.0
2024-02-07 11:50:00,66.56,66.58,66.5,66.57,18331.0,64.1868,64.206,64.1289,64.1964,18331.0
2024-02-07 11:55:00,66.57,66.59,66.53,66.57,15476.0,64.1964,64.2157,64.1578,64.1964,15476.0
2024-02-07 12:00:00,66.58,66.68,66.56,66.66,15244.0,64.206,64.3025,64.1868,64.2832,15244.0
2024-02-07 12:05:00,66.67,66.77,66.66,66.76,20469.0,64.2928,64.3893,64.2832,64.3796,20469.0
2024-02-07 12:10:00,66.75,66.75,66.65,66.7,20992.0,64.37,64.37,64.2735,64.3218,20992.0
2024-02-07 12:15:00,66.68,66.74,66.61,66.73,50268.0,64.3025,64.3603,64.235,64.3507,50268.0
2024-02-07 12:20:00,66.73,66.84,66.71,66.83,50572.0,64.3507,64.4568,64.3314,64.4471,50572.0
2024-02-07 12:25:00,66.83,66.91,66.82,66.87,24666.0,64.4471,64.5243,64.4375,64.4857,24666.0
2024-02-07 12:30:00,66.88,67.0,66.87,67.0,23835.0,64.4953,64.6111,64.4857,64.6111,23835.0
2024-02-07 12:35:00,66.99,67.04,66.96,67.0,19381.0,64.6014,64.6496,64.5725,64.6111,19381.0
2024-02-07 12:40:00,67.0,67.11,66.98,67.11,26429.0,64.6111,64.7171,64.5918,64.7171,26429.0
2024-02-07 12:45:00,67.11,67.14,67.04,67.14,27070.0,64.7171,64.7461,64.6496,64.7461,27070.0
2024-02-07 12:50:00,67.14,67.24,67.13,67.23,20704.0,64.7461,64.8425,64.7364,64.8329,20704.0
2024-02-07 12:55:00,67.25,67.29,67.21,67.27,21132.0,64.8521,64.8907,64.8136,64.8714,21132.0
2024-02-07 13:00:00,67.29,67.4,67.27,67.27,24186.0,64.8907,64.9968,64.8714,64.8714,24186.0
2024-02-07 13:05:00,67.29,67.38,67.24,67.38,12263.0,64.8907,64.9775,64.8425,64.9775,12263.0
2024-02-07 13:10:00,67.4,67.43,67.29,67.32,21169.0,64.9968,65.0257,64.8907,64.9197,21169.0
2024-02-07 13:15:00,67.35,67.36,67.18,67.23,19220.0,64.9486,64.9582,64.7846,64.8329,19220.0
2024-02-07 13:20:00,67.22,67.29,67.18,67.2,16589.0,64.8232,64.8907,64.7846,64.8039,16589.0
2024-02-07 13:25:00,67.2,67.23,67.12,67.2,28105.0,64.8039,64.8329,64.7268,64.8039,28105.0
2024-02-07 13:30:00,67.21,67.21,67.05,67.07,34451.0,64.8136,64.8136,64.6593,64.6786,34451.0
2024-02-07 13:35:00,67.09,67.09,66.98,67.05,35068.0,64.6979,64.6979,64.5918,64.6593,35068.0
2024-02-07 13:40:00,67.05,67.07,66.93,66.98,21324.0,64.6593,64.6786,64.5436,64.5918,21324.0
2024-02-07 13:45:00,66.98,67.06,66.94,67.06,22230.0,64.5918,64.6689,64.5532,64.6689,22230.0
2024-02-07 13:50:00,67.06,67.11,67.01,67.09,24592.0,64.6689,64.7171,64.6207,64.6979,24592.0
2024-02-07 13:55:00,67.09,67.13,67.05,67.09,12624.0,64.6979,64.7364,64.6593,64.6979,12624.0
2024-02-07 14:00:00,67.09,67.13,67.07,67.11,26923.0,64.6979,64.7364,64.6786,64.7171,26923.0
2024-02-07 14:05:00,67.1,67.17,67.06,67.17,26488.0,64.7075,64.775,64.6689,64.775,26488.0
2024-02-07 14:10:00,67.17,67.17,67.12,67.17,13686.0,64.775,64.775,64.7268,64.775,13686.0
2024-02-07 14:15:00,67.16,67.2,67.12,67.12,53748.0,64.7654,64.8039,64.7268,64.7268,53748.0
2024-02-07 14:20:00,67.12,67.12,67.04,67.07,25685.0,64.7268,64.7268,64.6496,64.6786,25685.0
2024-02-07 14:25:00,67.07,67.08,66.98,67.04,19082.0,64.6786,64.6882,64.5918,64.6496,19082.0
2024-02-07 14:30:00,67.05,67.12,67.03,67.05,19559.0,64.6593,64.7268,64.64,64.6593,19559.0
2024-02-07 14:35:00,67.05,67.07,67.02,67.05,24776.0,64.6593,64.6786,64.6303,64.6593,24776.0
2024-02-07 14:40:00,67.07,67.07,67.01,67.05,11860.0,64.6786,64.6786,64.6207,64.6593,11860.0
2024-02-07 14:45:00,67.05,67.05,66.95,66.95,23405.0,64.6593,64.6593,64.5628,64.5628,23405.0
2024-02-07 14:50:00,66.95,66.96,66.89,66.91,22305.0,64.5628,64.5725,64.505,64.5243,22305.0
2024-02-07 14:55:00,66.92,66.97,66.9,66.97,19722.0,64.5339,64.5821,64.5146,64.5821,19722.0
2024-02-07 15:00:00,66.97,67.05,66.94,67.01,42824.0,64.5821,64.6593,64.5532,64.6207,42824.0
2024-02-07 15:05:00,67.02,67.08,66.99,67.06,33094.0,64.6303,64.6882,64.6014,64.6689,33094.0
2024-02-07 15:10:00,67.06,67.11,67.05,67.05,22715.0,64.6689,64.7171,64.6593,64.6593,22715.0
2024-02-07 15:15:00,67.05,67.11,66.99,67.03,39413.0,64.6593,64.7171,64.6014,64.64,39413.0
2024-02-07 15:20:00,67.03,67.06,67.0,67.03,25843.0,64.64,64.6689,64.6111,64.64,25843.0
2024-02-07 15:25:00,67.03,67.06,66.98,67.05,35808.0,64.64,64.6689,64.5918,64.6593,35808.0
2024-02-07 15:30:00,67.06,67.09,67.03,67.06,38629.0,64.6689,64.6979,64.64,64.6689,38629.0
2024-02-07 15:35:00,67.06,67.14,67.05,67.09,38901.0,64.6689,64.7461,64.6593,64.6979,38901.0
2024-02-07 15:40:00,67.09,67.15,67.02,67.1,33742.0,64.6979,64.7557,64.6303,64.7075,33742.0
2024-02-07 15:45:00,67.1,67.16,67.08,67.14,47932.0,64.7075,64.7654,64.6882,64.7461,47932.0
2024-02-07 15:50:00,67.13,67.19,66.95,66.96,114092.0,64.7364,64.7943,64.5628,64.5725,114092.0
2024-02-07 15:55:00,66.95,67.02,66.92,66.99,258371.0,64.5628,64.6303,64.5339,64.6014,258371.0
2024-02-08 09:30:00,66.8,66.93,66.18,66.74,71382.0,64.4182,64.5436,63.8203,64.3603,71382.0
2024-02-08 09:35:00,66.73,66.87,66.63,66.73,28328.0,64.3507,64.4857,64.2543,64.3507,28328.0
2024-02-08 09:40:00,66.73,66.83,66.48,66.58,42401.0,64.3507,64.4471,64.1096,64.206,42401.0
2024-02-08 09:45:00,66.63,66.66,66.4,66.57,59758.0,64.2543,64.2832,64.0325,64.1964,59758.0
2024-02-08 09:50:00,66.57,66.7,66.46,66.67,57767.0,64.1964,64.3218,64.0903,64.2928,57767.0
2024-02-08 09:55:00,66.65,66.75,66.65,66.68,22840.0,64.2735,64.37,64.2735,64.3025,22840.0
2024-02-08 10:00:00,66.69,66.89,66.69,66.85,32386.0,64.3121,64.505,64.3121,64.4664,32386.0
2024-02-08 10:05:00,66.84,66.93,66.74,66.82,31206.0,64.4568,64.5436,64.3603,64.4375,31206.0
2024-02-08 10:10:00,66.8,66.8,66.57,66.58,16896.0,64.4182,64.4182,64.1964,64.206,16896.0
2024-02-08 10:15:00,66.56,66.64,66.55,66.57,33921.0,64.1868,64.2639,64.1771,64.1964,33921.0
2024-02-08 10:20:00,66.57,66.68,66.57,66.64,14202.0,64.1964,64.3025,64.1964,64.2639,14202.0
2024-02-08 10:25:00,66.64,66.69,66.59,66.67,15388.0,64.2639,64.3121,64.2157,64.2928,15388.0
2024-02-08 10:30:00,66.66,66.73,66.59,66.61,14589.0,64.2832,64.3507,64.2157,64.235,14589.0
2024-02-08 10:35:00,66.6,66.65,66.56,66.59,52751.0,64.2253,64.2735,64.1868,64.2157,52751.0
2024-02-08 10:40:00,66.57,66.6,66.45,66.49,58878.0,64.1964,64.2253,64.0807,64.1192,58878.0
2024-02-08 10:45:00,66.5,66.6,66.5,66.59,55791.0,64.1289,64.2253,64.1289,64.2157,55791.0
2024-02-08 10:50:00,66.59,66.71,66.58,66.7,26307.0,64.2157,64.3314,64.206,64.3218,26307.0
2024-02-08 10:55:00,66.71,66.75,66.65,66.67,28205.0,64.3314,64.37,64.2735,64.2928,28205.0
2024-02-08 11:00:00,66.69,66.75,66.6,66.67,26732.0,64.3121,64.37,64.2253,64.2928,26732.0
2024-02-08 11:05:00,66.65,66.65,66.54,66.54,19415.0,64.2735,64.2735,64.1675,64.1675,19415.0
2024-02-08 11:10:00,66.55,66.62,66.52,66.56,24046.0,64.1771,64.2446,64.1482,64.1868,24046.0
2024-02-08 11:15:00,66.54,66.56,66.44,66.49,32781.0,64.1675,64.1868,64.071,64.1192,32781.0
2024-02-08 11:20:00,66.48,66.52,66.4,66.47,36183.0,64.1096,64.1482,64.0325,64.1,36183.0
2024-02-08 11:25:00,66.46,66.48,66.38,66.44,31150.0,64.0903,64.1096,64.0132,64.071,31150.0
2024-02-08 11:30:00,66.43,66.49,66.39,66.42,31458.0,64.0614,64.1192,64.0228,64.0517,31458.0
2024-02-08 11:35:00,66.43,66.47,66.39,66.45,31026.0,64.0614,64.1,64.0228,64.0807,31026.0
2024-02-08 11:40:00,66.45,66.54,66.45,66.52,20882.0,64.0807,64.1675,64.0807,64.1482,20882.0
2024-02-08 11:45:00,66.52,66.54,66.47,66.48,18977.0,64.1482,64.1675,64.1,64.1096,18977.0
2024-02-08 11:50:00,66.48,66.6,66.48,66.58,27126.0,64.1096,64.2253,64.1096,64.206,27126.0
2024-02-08 11:55:00,66.58,66.63,66.57,66.61,14738.0,64.206,64.2543,64.1964,64.235,14738.0
2024-02-08 12:00:00,66.61,66.65,66.59,66.62,10272.0,64.235,64.2735,64.2157,64.2446,10272.0
2024-02-08 12:05:00,66.6,66.64,66.57,66.59,20991.0,64.2253,64.2639,64.1964,64.2157,20991.0
2024-02-08 12:10:00,66.59,66.63,66.58,66.63,17991.0,64.2157,64.2543,64.206,64.2543,17991.0
2024-02-08 12:15:00,66.64,66.64,66.56,66.59,18398.0,64.2639,64.2639,64.1868,64.2157,18398.0
2024-02-08 12:20:00,66.59,66.6,66.54,66.56,13209.0,64.2157,64.2253,64.1675,64.1868,13209.0
2024-02-08 12:25:00,66.56,66.58,66.51,66.52,11562.0,64.1868,64.206,64.1385,64.1482,11562.0
2024-02-08 12:30:00,66.51,66.54,66.5,66.53,15356.0,64.1385,64.1675,64.1289,64.1578,15356.0
2024-02-08 12:35:00,66.53,66.55,66.5,66.52,14534.0,64.1578,64.1771,64.1289,64.1482,14534.0
2024-02-08 12:40:00,66.52,66.53,66.45,66.46,17113.0,64.1482,64.1578,64.0807,64.0903,17113.0
2024-02-08 12:45:00,66.46,66.46,66.39,66.4,25173.0,64.0903,64.0903,64.0228,64.0325,25173.0
2024-02-08 12:50:00,66.41,66.46,66.4,66.45,10545.0,64.0421,64.0903,64.0325,64.0807,10545.0
2024-02-08 12:55:00,66.43,66.5,66.41,66.48,26378.0,64.0614,64.1289,64.0421,64.1096,26378.0
2024-02-08 13:00:00,66.48,66.59,66.48,66.57,16006.0,64.1096,64.2157,64.1096,64.1964,16006.0
2024-02-08 13:05:00,66.56,66.58,66.48,66.5,15004.0,64.1868,64.206,64.1096,64.1289,15004.0
2024-02-08 13:10:00,66.51,66.57,66.5,66.55,12016.0,64.1385,64.1964,64.1289,64.1771,12016.0
2024-02-08 13:15:00,66.56,66.56,66.51,66.51,12538.0,64.1868,64.1868,64.1385,64.1385,12538.0
2024-02-08 13:20:00,66.5,66.54,66.48,66.48,13604.0,64.1289,64.1675,64.1096,64.1096,13604.0
2024-02-08 13:25:00,66.47,66.5,66.43,66.47,21702.0,64.1,64.1289,64.0614,64.1,21702.0
2024-02-08 13:30:00,66.48,66.48,66.42,66.47,10907.0,64.1096,64.1096,64.0517,64.1,10907.0
2024-02-08 13:35:00,66.48,66.64,66.48,66.62,20868.0,64.1096,64.2639,64.1096,64.2446,20868.0
2024-02-08 13:40:00,66.62,66.64,66.58,66.63,16983.0,64.2446,64.2639,64.206,64.2543,16983.0
2024-02-08 13:45:00,66.66,66.76,66.66,66.75,10555.0,64.2832,64.3796,64.2832,64.37,10555.0
2024-02-08 13:50:00,66.76,66.76,66.68,66.68,15583.0,64.3796,64.3796,64.3025,64.3025,15583.0
2024-02-08 13:55:00,66.68,66.7,66.63,66.7,19524.0,64.3025,64.3218,64.2543,64.3218,19524.0
2024-02-08 14:00:00,66.7,66.74,66.65,66.68,18771.0,64.3218,64.3603,64.2735,64.3025,18771.0
2024-02-08 14:05:00,66.67,66.74,66.66,66.73,20792.0,64.2928,64.3603,64.2832,64.3507,20792.0
2024-02-08 14:10:00,66.74,66.81,66.73,66.8,22907.0,64.3603,64.4278,64.3507,64.4182,22907.0
2024-02-08 14:15:00,66.76,66.8,66.73,66.78,15898.0,64.3796,64.4182,64.3507,64.3989,15898.0
2024-02-08 14:20:00,66.78,66.81,66.74,66.77,20642.0,64.3989,64.4278,64.3603,64.3893,20642.0
2024-02-08 14:25:00,66.78,66.86,66.78,66.82,15789.0,64.3989,64.4761,64.3989,64.4375,15789.0
2024-02-08 14:30:00,66.83,66.83,66.77,66.79,11254.0,64.4471,64.4471,64.3893,64.4086,11254.0
2024-02-08 14:35:00,66.8,66.83,66.74,66.8,13593.0,64.4182,64.4471,64.3603,64.4182,13593.0
2024-02-08 14:40:00,66.8,66.84,66.77,66.81,10991.0,64.4182,64.4568,64.3893,64.4278,10991.0
2024-02-08 14:45:00,66.82,66.87,66.8,66.85,20231.0,64.4375,64.4857,64.4182,64.4664,20231.0
2024-02-08 14:50:00,66.85,66.92,66.85,66.9,13439.0,64.4664,64.5339,64.4664,64.5146,13439.0
2024-02-08 14:55:00,66.9,66.94,66.89,66.92,17457.0,64.5146,64.5532,64.505,64.5339,17457.0
2024-02-08 15:00:00,66.93,66.94,66.85,66.86,14822.0,64.5436,64.5532,64.4664,64.4761,14822.0
2024-02-08 15:05:00,66.86,66.91,66.85,66.9,22499.0,64.4761,64.5243,64.4664,64.5146,22499.0
2024-02-08 15:10:00,66.9,66.93,66.86,66.87,18160.0,64.5146,64.5436,64.4761,64.4857,18160.0
2024-02-08 15:15:00,66.87,66.92,66.85,66.88,24890.0,64.4857,64.5339,64.4664,64.4953,24890.0
2024-02-08 15:20:00,66.89,66.92,66.88,66.91,20539.0,64.505,64.5339,64.4953,64.5243,20539.0
2024-02-08 15:25:00,66.91,66.93,66.85,66.9,27773.0,64.5243,64.5436,64.4664,64.5146,27773.0
2024-02-08 15:30:00,66.91,66.94,66.84,66.86,37684.0,64.5243,64.5532,64.4568,64.4761,37684.0
2024-02-08 15:35:00,66.86,66.93,66.86,66.92,32795.0,64.4761,64.5436,64.4761,64.5339,32795.0
2024-02-08 15:40:00,66.91,66.94,66.8,66.81,34251.0,64.5243,64.5532,64.4182,64.4278,34251.0
2024-02-08 15:45:00,66.81,66.83,66.69,66.7,47863.0,64.4278,64.4471,64.3121,64.3218,47863.0
2024-02-08 15:50:00,66.69,66.76,66.69,66.73,75709.0,64.3121,64.3796,64.3121,64.3507,75709.0
2024-02-08 15:55:00,66.73,66.82,66.72,66.73,210628.0,64.3507,64.4375,64.341,64.3507,210628.0
2024-02-09 09:30:00,66.51,66.63,66.4,66.58,36110.0,64.1385,64.2543,64.0325,64.206,36110.0
2024-02-09 09:35:00,66.62,66.81,66.61,66.68,29436.0,64.2446,64.4278,64.235,64.3025,29436.0
2024-02-09 09:40:00,66.69,66.77,66.66,66.72,41405.0,64.3121,64.3893,64.2832,64.341,41405.0
2024-02-09 09:45:00,66.73,66.81,66.62,66.68,50938.0,64.3507,64.4278,64.2446,64.3025,50938.0
2024-02-09 09:50:00,66.69,66.7,66.56,66.66,36923.0,64.3121,64.3218,64.1868,64.2832,36923.0
2024-02-09 09:55:00,66.68,66.75,66.45,66.74,36674.0,64.3025,64.37,64.0807,64.3603,36674.0
2024-02-09 10:00:00,66.75,66.79,66.6,66.77,25344.0,64.37,64.4086,64.2253,64.3893,25344.0
2024-02-09 10:05:00,66.76,66.84,66.72,66.83,23840.0,64.3796,64.4568,64.341,64.4471,23840.0
2024-02-09 10:10:00,66.81,66.85,66.73,66.78,32065.0,64.4278,64.4664,64.3507,64.3989,32065.0
2024-02-09 10:15:00,66.77,66.77,66.55,66.55,24120.0,64.3893,64.3893,64.1771,64.1771,24120.0
2024-02-09 10:20:00,66.55,66.59,66.5,66.59,18500.0,64.1771,64.2157,64.1289,64.2157,18500.0
2024-02-09 10:25:00,66.59,66.59,66.46,66.46,46787.0,64.2157,64.2157,64.0903,64.0903,46787.0
2024-02-09 10:30:00,66.47,66.6,66.44,66.58,46415.0,64.1,64.2253,64.071,64.206,46415.0
2024-02-09 10:35:00,66.59,66.68,66.57,66.64,17944.0,64.2157,64.3025,64.1964,64.2639,17944.0
2024-02-09 10:40:00,66.64,66.67,66.57,66.66,12405.0,64.2639,64.2928,64.1964,64.2832,12405.0
2024-02-09 10:45:00,66.66,66.78,66.66,66.77,20746.0,64.2832,64.3989,64.2832,64.3893,20746.0
2024-02-09 10:50:00,66.77,66.81,66.72,66.79,27585.0,64.3893,64.4278,64.341,64.4086,27585.0
2024-02-09 10:55:00,66.79,66.86,66.79,66.83,28006.0,64.4086,64.4761,64.4086,64.4471,28006.0
2024-02-09 11:00:00,66.84,66.92,66.75,66.9,20460.0,64.4568,64.5339,64.37,64.5146,20460.0
2024-02-09 11:05:00,66.89,66.97,66.86,66.97,26700.0,64.505,64.5821,64.4761,64.5821,26700.0
2024-02-09 11:10:00,66.97,67.07,66.96,67.02,40201.0,64.5821,64.6786,64.5725,64.6303,40201.0
2024-02-09 11:15:00,67.01,67.06,66.98,67.05,32979.0,64.6207,64.6689,64.5918,64.6593,32979.0
2024-02-09 11:20:00,67.06,67.1,67.03,67.06,33910.0,64.6689,64.7075,64.64,64.6689,33910.0
2024-02-09 11:25:00,67.06,67.06,66.98,67.04,20720.0,64.6689,64.6689,64.5918,64.6496,20720.0
2024-02-09 11:30:00,67.03,67.06,66.92,66.93,23190.0,64.64,64.6689,64.5339,64.5436,23190.0
2024-02-09 11:35:00,66.93,66.96,66.86,66.93,26051.0,64.5436,64.5725,64.4761,64.5436,26051.0
2024-02-09 11:40:00,66.94,67.02,66.92,67.0,32997.0,64.5532,64.6303,64.5339,64.6111,32997.0
2024-02-09 11:45:00,67.0,67.12,66.97,67.12,64165.0,64.6111,64.7268,64.5821,64.7268,64165.0
2024-02-09 11:50:00,67.12,67.13,66.97,67.03,26161.0,64.7268,64.7364,64.5821,64.64,26161.0
2024-02-09 11:55:00,67.04,67.09,67.03,67.04,21295.0,64.6496,64.6979,64.64,64.6496,21295.0
2024-02-09 12:00:00,67.05,67.16,67.05,67.11,26675.0,64.6593,64.7654,64.6593,64.7171,26675.0
2024-02-09 12:05:00,67.1,67.22,67.1,67.22,25541.0,64.7075,64.8232,64.7075,64.8232,25541.0
2024-02-09 12:10:00,67.22,67.27,67.18,67.27,13392.0,64.8232,64.8714,64.7846,64.8714,13392.0
2024-02-09 12:15:00,67.27,67.31,67.24,67.27,20747.0,64.8714,64.91,64.8425,64.8714,20747.0
2024-02-09 12:20:00,67.27,67.39,67.26,67.37,23093.0,64.8714,64.9872,64.8618,64.9679,23093.0
2024-02-09 12:25:00,67.36,67.43,67.35,67.41,18140.0,64.9582,65.0257,64.9486,65.0064,18140.0
2024-02-09 12:30:00,67.42,67.47,67.38,67.44,42787.0,65.0161,65.0643,64.9775,65.0354,42787.0
2024-02-09 12:35:00,67.44,67.47,67.39,67.44,37311.0,65.0354,65.0643,64.9872,65.0354,37311.0
2024-02-09 12:40:00,67.44,67.47,67.33,67.36,19388.0,65.0354,65.0643,64.9293,64.9582,19388.0
2024-02-09 12:45:00,67.35,67.37,67.31,67.36,24028.0,64.9486,64.9679,64.91,64.9582,24028.0
2024-02-09 12:50:00,67.36,67.36,67.27,67.29,14632.0,64.9582,64.9582,64.8714,64.8907,14632.0
2024-02-09 12:55:00,67.28,67.29,67.24,67.26,15745.0,64.8811,64.8907,64.8425,64.8618,15745.0
2024-02-09 13:00:00,67.27,67.37,67.24,67.36,19571.0,64.8714,64.9679,64.8425,64.9582,19571.0
2024-02-09 13:05:00,67.36,67.36,67.3,67.31,18072.0,64.9582,64.9582,64.9004,64.91,18072.0
2024-02-09 13:10:00,67.32,67.39,67.32,67.39,12249.0,64.9197,64.9872,64.9197,64.9872,12249.0
2024-02-09 13:15:00,67.39,67.44,67.34,67.44,31508.0,64.9872,65.0354,64.9389,65.0354,31508.0
2024-02-09 13:20:00,67.44,67.47,67.41,67.42,13217.0,65.0354,65.0643,65.0064,65.0161,13217.0
2024-02-09 13:25:00,67.42,67.52,67.42,67.51,29402.0,65.0161,65.1125,65.0161,65.1029,29402.0
2024-02-09 13:30:00,67.51,67.52,67.4,67.42,16130.0,65.1029,65.1125,64.9968,65.0161,16130.0
2024-02-09 13:35:00,67.42,67.47,67.38,67.47,19999.0,65.0161,65.0643,64.9775,65.0643,19999.0
2024-02-09 13:40:00,67.48,67.53,67.44,67.49,25104.0,65.0739,65.1222,65.0354,65.0836,25104.0
2024-02-09 13:45:00,67.49,67.6,67.49,67.57,24402.0,65.0836,65.1897,65.0836,65.1607,24402.0
2024-02-09 13:50:00,67.57,67.57,67.52,67.53,16846.0,65.1607,65.1607,65.1125,65.1222,16846.0
2024-02-09 13:55:00,67.53,67.57,67.51,67.53,20842.0,65.1222,65.1607,65.1029,65.1222,20842.0
2024-02-09 14:00:00,67.54,67.65,67.54,67.63,21743.0,65.1318,65.2379,65.1318,65.2186,21743.0
2024-02-09 14:05:00,67.62,67.65,67.57,67.65,16138.0,65.209,65.2379,65.1607,65.2379,16138.0
2024-02-09 14:10:00,67.65,67.67,67.63,67.65,23791.0,65.2379,65.2572,65.2186,65.2379,23791.0
2024-02-09 14:15:00,67.64,67.65,67.61,67.64,22860.0,65.2282,65.2379,65.1993,65.2282,22860.0
2024-02-09 14:20:00,67.64,67.64,67.57,67.6,19747.0,65.2282,65.2282,65.1607,65.1897,19747.0
2024-02-09 14:25:00,67.6,67.63,67.57,67.59,12119.0,65.1897,65.2186,65.1607,65.18,12119.0
2024-02-09 14:30:00,67.59,67.6,67.48,67.49,19439.0,65.18,65.1897,65.0739,65.0836,19439.0
2024-02-09 14:35:00,67.5,67.57,67.49,67.55,15490.0,65.0932,65.1607,65.0836,65.1415,15490.0
2024-02-09 14:40:00,67.55,67.61,67.52,67.59,25352.0,65.1415,65.1993,65.1125,65.18,25352.0
2024-02-09 14:45:00,67.59,67.62,67.57,67.58,18463.0,65.18,65.209,65.1607,65.1704,18463.0
2024-02-09 14:50:00,67.57,67.57,67.5,67.51,18843.0,65.1607,65.1607,65.0932,65.1029,18843.0
2024-02-09 14:55:00,67.5,67.53,67.47,67.52,19060.0,65.0932,65.1222,65.0643,65.1125,19060.0
2024-02-09 15:00:00,67.52,67.52,67.44,67.47,23450.0,65.1125,65.1125,65.0354,65.0643,23450.0
2024-02-09 15:05:00,67.46,67.52,67.42,67.51,24002.0,65.0547,65.1125,65.0161,65.1029,24002.0
2024-02-09 15:10:00,67.51,67.59,67.49,67.58,31500.0,65.1029,65.18,65.0836,65.1704,31500.0
2024-02-09 15:15:00,67.56,67.63,67.55,67.58,39443.0,65.1511,65.2186,65.1415,65.1704,39443.0
2024-02-09 15:20:00,67.57,67.6,67.49,67.52,32722.0,65.1607,65.1897,65.0836,65.1125,32722.0
2024-02-09 15:25:00,67.52,67.55,67.49,67.53,34544.0,65.1125,65.1415,65.0836,65.1222,34544.0
2024-02-09 15:30:00,67.53,67.59,67.49,67.5,44522.0,65.1222,65.18,65.0836,65.0932,44522.0
2024-02-09 15:35:00,67.5,67.56,67.48,67.5,42871.0,65.0932,65.1511,65.0739,65.0932,42871.0
2024-02-09 15:40:00,67.5,67.53,67.39,67.4,35934.0,65.0932,65.1222,64.9872,64.9968,35934.0
2024-02-09 15:45:00,67.39,67.41,67.32,67.33,62823.0,64.9872,65.0064,64.9197,64.9293,62823.0
2024-02-09 15:50:00,67.33,67.47,67.33,67.44,117729.0,64.9293,65.0643,64.9293,65.0354,117729.0
2024-02-09 15:55:00,67.44,67.53,67.43,67.48,208239.0,65.0354,65.1222,65.0257,65.0739,208239.0
2024-02-12 09:30:00,67.75,68.04,67.59,67.64,70801.0,65.3343,65.614,65.18,65.2282,70801.0
2024-02-12 09:35:00,67.68,67.92,67.67,67.9,36823.0,65.2668,65.4983,65.2572,65.479,36823.0
2024-02-12 09:40:00,67.9,68.16,67.9,68.05,49545.0,65.479,65.7297,65.479,65.6236,49545.0
2024-02-12 09:45:00,68.06,68.28,68.06,68.23,48909.0,65.6333,65.8454,65.6333,65.7972,48909.0
2024-02-12 09:50:00,68.23,68.49,68.22,68.47,60664.0,65.7972,66.0479,65.7876,66.0286,60664.0
2024-02-12 09:55:00,68.44,68.44,68.25,68.31,70045.0,65.9997,65.9997,65.8165,65.8744,70045.0
2024-02-12 10:00:00,68.31,68.35,68.18,68.34,42796.0,65.8744,65.9129,65.749,65.9033,42796.0
2024-02-12 10:05:00,68.34,68.37,68.21,68.21,46111.0,65.9033,65.9322,65.7779,65.7779,46111.0
2024-02-12 10:10:00,68.21,68.28,68.11,68.25,55770.0,65.7779,65.8454,65.6815,65.8165,55770.0
2024-02-12 10:15:00,68.23,68.31,68.16,68.31,33647.0,65.7972,65.8744,65.7297,65.8744,33647.0
2024-02-12 10:20:00,68.31,68.43,68.3,68.39,35351.0,65.8744,65.9901,65.8647,65.9515,35351.0
2024-02-12 10:25:00,68.39,68.55,68.37,68.55,27170.0,65.9515,66.1058,65.9322,66.1058,27170.0
2024-02-12 10:30:00,68.54,68.58,68.45,68.51,29165.0,66.0962,66.1347,66.0094,66.0672,29165.0
2024-02-12 10:35:00,68.52,68.55,68.42,68.55,47257.0,66.0769,66.1058,65.9804,66.1058,47257.0
2024-02-12 10:40:00,68.55,68.61,68.46,68.59,38045.0,66.1058,66.1637,66.019,66.1444,38045.0
2024-02-12 10:45:00,68.6,68.77,68.55,68.76,69975.0,66.154,66.318,66.1058,66.3083,69975.0
2024-02-12 10:50:00,68.77,68.82,68.69,68.77,57689.0,66.318,66.3662,66.2408,66.318,57689.0
2024-02-12 10:55:00,68.77,68.85,68.63,68.7,66893.0,66.318,66.3951,66.1829,66.2504,66893.0
2024-02-12 11:00:00,68.7,68.79,68.67,68.78,37335.0,66.2504,66.3372,66.2215,66.3276,37335.0
2024-02-12 11:05:00,68.78,68.8,68.71,68.79,31056.0,66.3276,66.3469,66.2601,66.3372,31056.0
2024-02-12 11:10:00,68.78,68.84,68.72,68.76,35104.0,66.3276,66.3855,66.2697,66.3083,35104.0
2024-02-12 11:15:00,68.77,68.81,68.72,68.74,42892.0,66.318,66.3565,66.2697,66.289,42892.0
2024-02-12 11:20:00,68.75,68.91,68.74,68.85,35932.0,66.2987,66.453,66.289,66.3951,35932.0
2024-02-12 11:25:00,68.86,68.88,68.81,68.81,29036.0,66.4047,66.424,66.3565,66.3565,29036.0
2024-02-12 11:30:00,68.81,69.0,68.81,68.98,36285.0,66.3565,66.5398,66.3565,66.5205,36285.0
2024-02-12 11:35:00,68.99,69.02,68.91,68.99,29385.0,66.5301,66.559,66.453,66.5301,29385.0
2024-02-12 11:40:00,68.99,69.11,68.99,69.03,30345.0,66.5301,66.6458,66.5301,66.5687,30345.0
2024-02-12 11:45:00,69.04,69.12,69.02,69.12,29991.0,66.5783,66.6555,66.559,66.6555,29991.0
2024-02-12 11:50:00,69.12,69.12,69.05,69.07,33624.0,66.6555,66.6555,66.588,66.6073,33624.0
2024-02-12 11:55:00,69.08,69.09,69.0,69.04,22067.0,66.6169,66.6265,66.5398,66.5783,22067.0
2024-02-12 12:00:00,69.02,69.03,68.96,68.97,23290.0,66.559,66.5687,66.5012,66.5108,23290.0
2024-02-12 12:05:00,68.97,69.06,68.97,69.02,21742.0,66.5108,66.5976,66.5108,66.559,21742.0
2024-02-12 12:10:00,69.02,69.03,68.95,68.95,22257.0,66.559,66.5687,66.4915,66.4915,22257.0
2024-02-12 12:15:00,68.95,68.99,68.89,68.92,35673.0,66.4915,66.5301,66.4337,66.4626,35673.0
2024-02-12 12:20:00,68.92,68.96,68.88,68.91,17952.0,66.4626,66.5012,66.424,66.453,17952.0
2024-02-12 12:25:00,68.91,68.92,68.86,68.91,16404.0,66.453,66.4626,66.4047,66.453,16404.0
2024-02-12 12:30:00,68.91,68.98,68.88,68.97,15911.0,66.453,66.5205,66.424,66.5108,15911.0
2024-02-12 12:35:00,68.96,68.96,68.86,68.95,17861.0,66.5012,66.5012,66.4047,66.4915,17861.0
2024-02-12 12:40:00,68.95,68.96,68.89,68.94,12717.0,66.4915,66.5012,66.4337,66.4819,12717.0
2024-02-12 12:45:00,68.94,68.96,68.9,68.92,15739.0,66.4819,66.5012,66.4433,66.4626,15739.0
2024-02-12 12:50:00,68.91,68.99,68.89,68.97,20676.0,66.453,66.5301,66.4337,66.5108,20676.0
2024-02-12 12:55:00,68.95,68.99,68.92,68.97,16384.0,66.4915,66.5301,66.4626,66.5108,16384.0
2024-02-12 13:00:00,68.98,68.99,68.91,68.96,17570.0,66.5205,66.5301,66.453,66.5012,17570.0
2024-02-12 13:05:00,68.96,69.03,68.96,69.03,15694.0,66.5012,66.5687,66.5012,66.5687,15694.0
2024-02-12 13:10:00,69.02,69.05,68.98,69.0,20714.0,66.559,66.588,66.5205,66.5398,20714.0
2024-02-12 13:15:00,69.0,69.05,68.97,69.04,17906.0,66.5398,66.588,66.5108,66.5783,17906.0
2024-02-12 13:20:00,69.05,69.06,68.98,69.01,73394.0,66.588,66.5976,66.5205,66.5494,73394.0
2024-02-12 13:25:00,69.01,69.02,68.95,68.97,21983.0,66.5494,66.559,66.4915,66.5108,21983.0
2024-02-12 13:30:00,68.96,69.1,68.96,69.08,24843.0,66.5012,66.6362,66.5012,66.6169,24843.0
2024-02-12 13:35:00,69.09,69.12,69.04,69.05,24590.0,66.6265,66.6555,66.5783,66.588,24590.0
2024-02-12 13:40:00,69.06,69.11,68.99,69.06,40510.0,66.5976,66.6458,66.5301,66.5976,40510.0
2024-02-12 13:45:00,69.05,69.1,69.03,69.09,44275.0,66.588,66.6362,66.5687,66.6265,44275.0
2024-02-12 13:50:00,69.1,69.12,69.07,69.08,28807.0,66.6362,66.6555,66.6073,66.6169,28807.0
2024-02-12 13:55:00,69.09,69.14,69.09,69.11,22313.0,66.6265,66.6748,66.6265,66.6458,22313.0
2024-02-12 14:00:00,69.11,69.23,69.1,69.18,28360.0,66.6458,66.7616,66.6362,66.7133,28360.0
2024-02-12 14:05:00,69.19,69.21,69.13,69.16,30550.0,66.723,66.7423,66.6651,66.694,30550.0
2024-02-12 14:10:00,69.15,69.22,69.14,69.22,53098.0,66.6844,66.7519,66.6748,66.7519,53098.0
2024-02-12 14:15:00,69.22,69.23,68.95,68.96,42924.0,66.7519,66.7616,66.4915,66.5012,42924.0
2024-02-12 14:20:00,68.95,69.04,68.94,68.95,18845.0,66.4915,66.5783,66.4819,66.4915,18845.0
2024-02-12 14:25:00,68.96,68.97,68.9,68.95,15634.0,66.5012,66.5108,66.4433,66.4915,15634.0
2024-02-12 14:30:00,68.96,68.97,68.85,68.87,50350.0,66.5012,66.5108,66.3951,66.4144,50350.0
2024-02-12 14:35:00,68.88,68.93,68.79,68.81,37601.0,66.424,66.4722,66.3372,66.3565,37601.0
2024-02-12 14:40:00,68.81,68.91,68.76,68.89,61381.0,66.3565,66.453,66.3083,66.4337,61381.0
2024-02-12 14:45:00,68.89,68.93,68.79,68.81,28267.0,66.4337,66.4722,66.3372,66.3565,28267.0
2024-02-12 14:50:00,68.81,68.85,68.76,68.84,17891.0,66.3565,66.3951,66.3083,66.3855,17891.0
2024-02-12 14:55:00,68.83,68.87,68.77,68.85,46471.0,66.3758,66.4144,66.318,66.3951,46471.0
2024-02-12 15:00:00,68.85,68.93,68.85,68.89,31738.0,66.3951,66.4722,66.3951,66.4337,31738.0
2024-02-12 15:05:00,68.89,68.93,68.83,68.85,23818.0,66.4337,66.4722,66.3758,66.3951,23818.0
2024-02-12 15:10:00,68.86,68.9,68.82,68.9,29652.0,66.4047,66.4433,66.3662,66.4433,29652.0
2024-02-12 15:15:00,68.9,68.9,68.75,68.78,34859.0,66.4433,66.4433,66.2987,66.3276,34859.0
2024-02-12 15:20:00,68.77,68.8,68.74,68.74,41123.0,66.318,66.3469,66.289,66.289,41123.0
2024-02-12 15:25:00,68.73,68.79,68.72,68.76,37992.0,66.2794,66.3372,66.2697,66.3083,37992.0
2024-02-12 15:30:00,68.75,68.75,68.65,68.72,54293.0,66.2987,66.2987,66.2022,66.2697,54293.0
2024-02-12 15:35:00,68.72,68.76,68.69,68.72,42389.0,66.2697,66.3083,66.2408,66.2697,42389.0
2024-02-12 15:40:00,68.72,68.8,68.69,68.75,41195.0,66.2697,66.3469,66.2408,66.2987,41195.0
2024-02-12 15:45:00,68.76,68.76,68.56,68.57,63153.0,66.3083,66.3083,66.1154,66.1251,63153.0
2024-02-12 15:50:00,68.56,68.61,68.47,68.55,131647.0,66.1154,66.1637,66.0286,66.1058,131647.0
2024-02-12 15:55:00,68.54,68.58,68.49,68.56,280456.0,66.0962,66.1347,66.0479,66.1154,280456.0
2024-02-13 09:30:00,67.91,68.54,67.84,68.51,149665.0,65.4886,66.0962,65.4211,66.0672,149665.0
2024-02-13 09:35:00,68.53,68.71,68.42,68.45,69905.0,66.0865,66.2601,65.9804,66.0094,69905.0
2024-02-13 09:40:00,68.46,68.56,68.23,68.24,72266.0,66.019,66.1154,65.7972,65.8068,72266.0
2024-02-13 09:45:00,68.28,68.34,67.94,67.98,42788.0,65.8454,65.9033,65.5175,65.5561,42788.0
2024-02-13 09:50:00,67.97,68.01,67.75,67.84,42529.0,65.5465,65.5851,65.3343,65.4211,42529.0
2024-02-13 09:55:00,67.87,67.88,67.52,67.53,27954.0,65.45,65.4597,65.1125,65.1222,27954.0
2024-02-13 10:00:00,67.59,67.59,67.44,67.46,27659.0,65.18,65.18,65.0354,65.0547,27659.0
2024-02-13 10:05:00,67.45,67.46,67.27,67.31,38233.0,65.045,65.0547,64.8714,64.91,38233.0
2024-02-13 10:10:00,67.32,67.35,67.18,67.31,30527.0,64.9197,64.9486,64.7846,64.91,30527.0
2024-02-13 10:15:00,67.31,67.34,67.18,67.3,43971.0,64.91,64.9389,64.7846,64.9004,43971.0
2024-02-13 10:20:00,67.28,67.34,67.16,67.16,44445.0,64.8811,64.9389,64.7654,64.7654,44445.0
2024-02-13 10:25:00,67.18,67.28,67.14,67.21,35966.0,64.7846,64.8811,64.7461,64.8136,35966.0
2024-02-13 10:30:00,67.22,67.27,67.14,67.2,34974.0,64.8232,64.8714,64.7461,64.8039,34974.0
2024-02-13 10:35:00,67.19,67.25,67.11,67.12,33993.0,64.7943,64.8521,64.7171,64.7268,33993.0
2024-02-13 10:40:00,67.1,67.25,67.05,67.2,45753.0,64.7075,64.8521,64.6593,64.8039,45753.0
2024-02-13 10:45:00,67.21,67.24,67.11,67.2,38294.0,64.8136,64.8425,64.7171,64.8039,38294.0
2024-02-13 10:50:00,67.2,67.25,67.1,67.25,38915.0,64.8039,64.8521,64.7075,64.8521,38915.0
2024-02-13 10:55:00,67.24,67.24,67.09,67.1,23815.0,64.8425,64.8425,64.6979,64.7075,23815.0
2024-02-13 11:00:00,67.11,67.27,67.1,67.25,21546.0,64.7171,64.8714,64.7075,64.8521,21546.0
2024-02-13 11:05:00,67.24,67.24,67.13,67.16,35373.0,64.8425,64.8425,64.7364,64.7654,35373.0
2024-02-13 11:10:00,67.16,67.35,67.13,67.35,33002.0,64.7654,64.9486,64.7364,64.9486,33002.0
2024-02-13 11:15:00,67.36,67.51,67.36,67.5,29244.0,64.9582,65.1029,64.9582,65.0932,29244.0
2024-02-13 11:20:00,67.51,67.59,67.49,67.54,17272.0,65.1029,65.18,65.0836,65.1318,17272.0
2024-02-13 11:25:00,67.56,67.58,67.49,67.51,21801.0,65.1511,65.1704,65.0836,65.1029,21801.0
2024-02-13 11:30:00,67.52,67.62,67.51,67.61,21891.0,65.1125,65.209,65.1029,65.1993,21891.0
2024-02-13 11:35:00,67.61,67.61,67.48,67.52,25039.0,65.1993,65.1993,65.0739,65.1125,25039.0
2024-02-13 11:40:00,67.53,67.58,67.46,67.52,22862.0,65.1222,65.1704,65.0547,65.1125,22862.0
2024-02-13 11:45:00,67.52,67.55,67.5,67.55,21068.0,65.1125,65.1415,65.0932,65.1415,21068.0
2024-02-13 11:50:00,67.55,67.55,67.46,67.47,26876.0,65.1415,65.1415,65.0547,65.0643,26876.0
2024-02-13 11:55:00,67.48,67.53,67.46,67.5,19227.0,65.0739,65.1222,65.0547,65.0932,19227.0
2024-02-13 12:00:00,67.5,67.53,67.46,67.5,40032.0,65.0932,65.1222,65.0547,65.0932,40032.0
2024-02-13 12:05:00,67.5,67.51,67.43,67.45,21583.0,65.0932,65.1029,65.0257,65.045,21583.0
2024-02-13 12:10:00,67.45,67.54,67.41,67.52,30888.0,65.045,65.1318,65.0064,65.1125,30888.0
2024-02-13 12:15:00,67.53,67.55,67.46,67.48,19442.0,65.1222,65.1415,65.0547,65.0739,19442.0
2024-02-13 12:20:00,67.47,67.51,67.44,67.48,45242.0,65.0643,65.1029,65.0354,65.0739,45242.0
2024-02-13 12:25:00,67.48,67.53,67.45,67.51,26683.0,65.0739,65.1222,65.045,65.1029,26683.0
2024-02-13 12:30:00,67.51,67.58,67.47,67.56,21225.0,65.1029,65.1704,65.0643,65.1511,21225.0
2024-02-13 12:35:00,67.57,67.58,67.51,67.58,20406.0,65.1607,65.1704,65.1029,65.1704,20406.0
2024-02-13 12:40:00,67.57,67.59,67.53,67.57,15295.0,65.1607,65.18,65.1222,65.1607,15295.0
2024-02-13 12:45:00,67.58,67.61,67.54,67.59,13127.0,65.1704,65.1993,65.1318,65.18,13127.0
2024-02-13 12:50:00,67.59,67.65,67.55,67.56,24923.0,65.18,65.2379,65.1415,65.1511,24923.0
2024-02-13 12:55:00,67.56,67.62,67.53,67.6,16519.0,65.1511,65.209,65.1222,65.1897,16519.0
2024-02-13 13:00:00,67.6,67.6,67.45,67.48,29872.0,65.1897,65.1897,65.045,65.0739,29872.0
2024-02-13 13:05:00,67.48,67.52,67.4,67.42,24243.0,65.0739,65.1125,64.9968,65.0161,24243.0
2024-02-13 13:10:00,67.4,67.46,67.36,67.45,27802.0,64.9968,65.0547,64.9582,65.045,27802.0
2024-02-13 13:15:00,67.45,67.48,67.37,67.4,20262.0,65.045,65.0739,64.9679,64.9968,20262.0
2024-02-13 13:20:00,67.4,67.46,67.34,67.34,34272.0,64.9968,65.0547,64.9389,64.9389,34272.0
2024-02-13 13:25:00,67.35,67.42,67.31,67.31,24348.0,64.9486,65.0161,64.91,64.91,24348.0
2024-02-13 13:30:00,67.31,67.34,67.27,67.31,25543.0,64.91,64.9389,64.8714,64.91,25543.0
2024-02-13 13:35:00,67.31,67.35,67.27,67.31,19847.0,64.91,64.9486,64.8714,64.91,19847.0
2024-02-13 13:40:00,67.31,67.37,67.28,67.36,40663.0,64.91,64.9679,64.8811,64.9582,40663.0
2024-02-13 13:45:00,67.35,67.4,67.32,67.39,47458.0,64.9486,64.9968,64.9197,64.9872,47458.0
2024-02-13 13:50:00,67.38,67.47,67.35,67.46,41881.0,64.9775,65.0643,64.9486,65.0547,41881.0
2024-02-13 13:55:00,67.47,67.48,67.43,67.44,22446.0,65.0643,65.0739,65.0257,65.0354,22446.0
2024-02-13 14:00:00,67.44,67.45,67.32,67.38,35983.0,65.0354,65.045,64.9197,64.9775,35983.0
2024-02-13 14:05:00,67.39,67.4,67.3,67.34,29305.0,64.9872,64.9968,64.9004,64.9389,29305.0
2024-02-13 14:10:00,67.34,67.36,67.21,67.24,62469.0,64.9389,64.9582,64.8136,64.8425,62469.0
2024-02-13 14:15:00,67.23,67.31,67.2,67.27,44673.0,64.8329,64.91,64.8039,64.8714,44673.0
2024-02-13 14:20:00,67.27,67.3,67.22,67.22,44952.0,64.8714,64.9004,64.8232,64.8232,44952.0
2024-02-13 14:25:00,67.21,67.3,67.21,67.28,30610.0,64.8136,64.9004,64.8136,64.8811,30610.0
2024-02-13 14:30:00,67.26,67.33,67.21,67.3,29783.0,64.8618,64.9293,64.8136,64.9004,29783.0
2024-02-13 14:35:00,67.31,67.35,67.25,67.32,18422.0,64.91,64.9486,64.8521,64.9197,18422.0
2024-02-13 14:40:00,67.32,67.38,67.3,67.3,35723.0,64.9197,64.9775,64.9004,64.9004,35723.0
2024-02-13 14:45:00,67.3,67.34,67.15,67.18,39020.0,64.9004,64.9389,64.7557,64.7846,39020.0
2024-02-13 14:50:00,67.18,67.2,67.06,67.08,33111.0,64.7846,64.8039,64.6689,64.6882,33111.0
2024-02-13 14:55:00,67.06,67.2,67.05,67.17,31278.0,64.6689,64.8039,64.6593,64.775,31278.0
2024-02-13 15:00:00,67.17,67.2,67.06,67.09,57727.0,64.775,64.8039,64.6689,64.6979,57727.0
2024-02-13 15:05:00,67.08,67.15,67.06,67.14,57181.0,64.6882,64.7557,64.6689,64.7461,57181.0
2024-02-13 15:10:00,67.15,67.21,67.15,67.2,38265.0,64.7557,64.8136,64.7557,64.8039,38265.0
2024-02-13 15:15:00,67.2,67.22,67.15,67.17,53743.0,64.8039,64.8232,64.7557,64.775,53743.0
2024-02-13 15:20:00,67.17,67.21,67.05,67.08,95974.0,64.775,64.8136,64.6593,64.6882,95974.0
2024-02-13 15:25:00,67.08,67.22,67.03,67.2,79492.0,64.6882,64.8232,64.64,64.8039,79492.0
2024-02-13 15:30:00,67.2,67.3,67.15,67.3,93857.0,64.8039,64.9004,64.7557,64.9004,93857.0
2024-02-13 15:35:00,67.31,67.41,67.3,67.38,53557.0,64.91,65.0064,64.9004,64.9775,53557.0
2024-02-13 15:40:00,67.38,67.52,67.35,67.51,37132.0,64.9775,65.1125,64.9486,65.1029,37132.0
2024-02-13 15:45:00,67.52,67.64,67.46,67.62,83979.0,65.1125,65.2282,65.0547,65.209,83979.0
2024-02-13 15:50:00,67.61,67.77,67.56,67.75,152301.0,65.1993,65.3536,65.1511,65.3343,152301.0
2024-02-13 15:55:00,67.75,67.87,67.73,67.84,368070.0,65.3343,65.45,65.315,65.4211,368070.0
2024-02-14 09:30:00,68.24,68.61,68.17,68.43,80957.0,65.8068,66.1637,65.7393,65.9901,80957.0
2024-02-14 09:35:00,68.4,68.54,68.29,68.52,38550.0,65.9611,66.0962,65.8551,66.0769,38550.0
2024-02-14 09:40:00,68.53,68.82,68.43,68.73,43899.0,66.0865,66.3662,65.9901,66.2794,43899.0
2024-02-14 09:45:00,68.73,68.75,68.53,68.59,29883.0,66.2794,66.2987,66.0865,66.1444,29883.0
2024-02-14 09:50:00,68.61,68.9,68.61,68.82,27826.0,66.1637,66.4433,66.1637,66.3662,27826.0
2024-02-14 09:55:00,68.81,68.86,68.75,68.86,36618.0,66.3565,66.4047,66.2987,66.4047,36618.0
2024-02-14 10:00:00,68.88,68.9,68.78,68.8,26728.0,66.424,66.4433,66.3276,66.3469,26728.0
2024-02-14 10:05:00,68.81,68.88,68.74,68.81,31919.0,66.3565,66.424,66.289,66.3565,31919.0
2024-02-14 10:10:00,68.82,68.85,68.55,68.57,23431.0,66.3662,66.3951,66.1058,66.1251,23431.0
2024-02-14 10:15:00,68.58,68.63,68.49,68.52,22690.0,66.1347,66.1829,66.0479,66.0769,22690.0
2024-02-14 10:20:00,68.52,68.71,68.5,68.65,29329.0,66.0769,66.2601,66.0576,66.2022,29329.0
2024-02-14 10:25:00,68.65,68.73,68.62,68.66,13954.0,66.2022,66.2794,66.1733,66.2119,13954.0
2024-02-14 10:30:00,68.67,68.71,68.59,68.64,30422.0,66.2215,66.2601,66.1444,66.1926,30422.0
2024-02-14 10:35:00,68.64,68.66,68.58,68.64,17749.0,66.1926,66.2119,66.1347,66.1926,17749.0
2024-02-14 10:40:00,68.65,68.65,68.44,68.59,48054.0,66.2022,66.2022,65.9997,66.1444,48054.0
2024-02-14 10:45:00,68.6,68.63,68.48,68.51,49625.0,66.154,66.1829,66.0383,66.0672,49625.0
2024-02-14 10:50:00,68.52,68.57,68.43,68.53,36930.0,66.0769,66.1251,65.9901,66.0865,36930.0
2024-02-14 10:55:00,68.53,68.56,68.44,68.48,39470.0,66.0865,66.1154,65.9997,66.0383,39470.0
2024-02-14 11:00:00,68.47,68.48,68.34,68.42,47013.0,66.0286,66.0383,65.9033,65.9804,47013.0
2024-02-14 11:05:00,68.43,68.55,68.41,68.54,34382.0,65.9901,66.1058,65.9708,66.0962,34382.0
2024-02-14 11:10:00,68.52,68.66,68.48,68.63,30863.0,66.0769,66.2119,66.0383,66.1829,30863.0
2024-02-14 11:15:00,68.63,68.67,68.61,68.64,21999.0,66.1829,66.2215,66.1637,66.1926,21999.0
2024-02-14 11:20:00,68.63,68.69,68.55,68.63,29057.0,66.1829,66.2408,66.1058,66.1829,29057.0
2024-02-14 11:25:00,68.64,68.68,68.62,68.68,18164.0,66.1926,66.2312,66.1733,66.2312,18164.0
2024-02-14 11:30:00,68.69,68.7,68.63,68.67,18621.0,66.2408,66.2504,66.1829,66.2215,18621.0
2024-02-14 11:35:00,68.65,68.69,68.62,68.63,29189.0,66.2022,66.2408,66.1733,66.1829,29189.0
2024-02-14 11:40:00,68.64,68.68,68.57,68.59,27147.0,66.1926,66.2312,66.1251,66.1444,27147.0
2024-02-14 11:45:00,68.6,68.63,68.51,68.57,17360.0,66.154,66.1829,66.0672,66.1251,17360.0
2024-02-14 11:50:00,68.56,68.56,68.45,68.47,17952.0,66.1154,66.1154,66.0094,66.0286,17952.0
2024-02-14 11:55:00,68.46,68.46,68.29,68.32,23047.0,66.019,66.019,65.8551,65.884,23047.0
2024-02-14 12:00:00,68.33,68.33,68.18,68.18,20199.0,65.8936,65.8936,65.749,65.749,20199.0
2024-02-14 12:05:00,68.17,68.17,68.08,68.16,10755.0,65.7393,65.7393,65.6526,65.7297,10755.0
2024-02-14 12:10:00,68.15,68.25,68.14,68.23,38449.0,65.7201,65.8165,65.7104,65.7972,38449.0
2024-02-14 12:15:00,68.23,68.39,68.23,68.36,19910.0,65.7972,65.9515,65.7972,65.9226,19910.0
2024-02-14 12:20:00,68.34,68.38,68.3,68.31,18987.0,65.9033,65.9419,65.8647,65.8744,18987.0
2024-02-14 12:25:00,68.31,68.36,68.26,68.36,18221.0,65.8744,65.9226,65.8261,65.9226,18221.0
2024-02-14 12:30:00,68.36,68.36,68.31,68.35,19818.0,65.9226,65.9226,65.8744,65.9129,19818.0
2024-02-14 12:35:00,68.35,68.37,68.32,68.35,18260.0,65.9129,65.9322,65.884,65.9129,18260.0
2024-02-14 12:40:00,68.35,68.41,68.34,68.36,32975.0,65.9129,65.9708,65.9033,65.9226,32975.0
2024-02-14 12:45:00,68.36,68.43,68.32,68.42,31160.0,65.9226,65.9901,65.884,65.9804,31160.0
2024-02-14 12:50:00,68.42,68.47,68.4,68.41,18786.0,65.9804,66.0286,65.9611,65.9708,18786.0
2024-02-14 12:55:00,68.41,68.46,68.37,68.46,18528.0,65.9708,66.019,65.9322,66.019,18528.0
2024-02-14 13:00:00,68.47,68.56,68.44,68.55,24262.0,66.0286,66.1154,65.9997,66.1058,24262.0
2024-02-14 13:05:00,68.54,68.59,68.51,68.53,9760.0,66.0962,66.1444,66.0672,66.0865,9760.0
2024-02-14 13:10:00,68.53,68.58,68.48,68.51,23571.0,66.0865,66.1347,66.0383,66.0672,23571.0
2024-02-14 13:15:00,68.51,68.53,68.49,68.51,15966.0,66.0672,66.0865,66.0479,66.0672,15966.0
2024-02-14 13:20:00,68.52,68.6,68.52,68.56,23803.0,66.0769,66.154,66.0769,66.1154,23803.0
2024-02-14 13:25:00,68.56,68.56,68.49,68.55,14972.0,66.1154,66.1154,66.0479,66.1058,14972.0
2024-02-14 13:30:00,68.56,68.58,68.51,68.54,17751.0,66.1154,66.1347,66.0672,66.0962,17751.0
2024-02-14 13:35:00,68.54,68.66,68.52,68.59,19847.0,66.0962,66.2119,66.0769,66.1444,19847.0
2024-02-14 13:40:00,68.59,68.62,68.5,68.5,20221.0,66.1444,66.1733,66.0576,66.0576,20221.0
2024-02-14 13:45:00,68.51,68.53,68.48,68.5,17145.0,66.0672,66.0865,66.0383,66.0576,17145.0
2024-02-14 13:50:00,68.49,68.51,68.46,68.5,10887.0,66.0479,66.0672,66.019,66.0576,10887.0
2024-02-14 13:55:00,68.5,68.5,68.42,68.48,11561.0,66.0576,66.0576,65.9804,66.0383,11561.0
2024-02-14 14:00:00,68.49,68.49,68.37,68.39,26318.0,66.0479,66.0479,65.9322,65.9515,26318.0
2024-02-14 14:05:00,68.39,68.39,68.24,68.26,23453.0,65.9515,65.9515,65.8068,65.8261,23453.0
2024-02-14 14:10:00,68.26,68.32,68.22,68.28,36926.0,65.8261,65.884,65.7876,65.8454,36926.0
2024-02-14 14:15:00,68.3,68.4,68.29,68.36,22170.0,65.8647,65.9611,65.8551,65.9226,22170.0
2024-02-14 14:20:00,68.36,68.44,68.36,68.42,13858.0,65.9226,65.9997,65.9226,65.9804,13858.0
2024-02-14 14:25:00,68.43,68.52,68.41,68.49,24191.0,65.9901,66.0769,65.9708,66.0479,24191.0
2024-02-14 14:30:00,68.5,68.52,68.46,68.5,11253.0,66.0576,66.0769,66.019,66.0576,11253.0
2024-02-14 14:35:00,68.51,68.58,68.51,68.55,23180.0,66.0672,66.1347,66.0672,66.1058,23180.0
2024-02-14 14:40:00,68.53,68.63,68.51,68.59,14962.0,66.0865,66.1829,66.0672,66.1444,14962.0
2024-02-14 14:45:00,68.6,68.63,68.57,68.59,15538.0,66.154,66.1829,66.1251,66.1444,15538.0
2024-02-14 14:50:00,68.59,68.6,68.52,68.58,17416.0,66.1444,66.154,66.0769,66.1347,17416.0
2024-02-14 14:55:00,68.57,68.62,68.53,68.61,17163.0,66.1251,66.1733,66.0865,66.1637,17163.0
2024-02-14 15:00:00,68.61,68.67,68.52,68.59,37744.0,66.1637,66.2215,66.0769,66.1444,37744.0
2024-02-14 15:05:00,68.6,68.62,68.57,68.6,28409.0,66.154,66.1733,66.1251,66.154,28409.0
2024-02-14 15:10:00,68.6,68.65,68.56,68.62,21327.0,66.154,66.2022,66.1154,66.1733,21327.0
2024-02-14 15:15:00,68.62,68.68,68.58,68.59,26965.0,66.1733,66.2312,66.1347,66.1444,26965.0
2024-02-14 15:20:00,68.6,68.63,68.57,68.58,20532.0,66.154,66.1829,66.1251,66.1347,20532.0
2024-02-14 15:25:00,68.59,68.68,68.56,68.63,35550.0,66.1444,66.2312,66.1154,66.1829,35550.0
2024-02-14 15:30:00,68.63,68.65,68.41,68.45,37675.0,66.1829,66.2022,65.9708,66.0094,37675.0
2024-02-14 15:35:00,68.44,68.48,68.4,68.44,32157.0,65.9997,66.0383,65.9611,65.9997,32157.0
2024-02-14 15:40:00,68.44,68.51,68.43,68.47,50322.0,65.9997,66.0672,65.9901,66.0286,50322.0
2024-02-14 15:45:00,68.46,68.48,68.37,68.38,63612.0,66.019,66.0383,65.9322,65.9419,63612.0
2024-02-14 15:50:00,68.38,68.48,68.33,68.43,117287.0,65.9419,66.0383,65.8936,65.9901,117287.0
2024-02-14 15:55:00,68.44,68.49,68.35,68.35,230943.0,65.9997,66.0479,65.9129,65.9129,230943.0
2024-02-15 09:30:00,68.73,69.2,68.73,69.17,40218.0,66.2794,66.7326,66.2794,66.7037,40218.0
2024-02-15 09:35:00,69.18,69.42,69.1,69.39,18926.0,66.7133,66.9448,66.6362,66.9158,18926.0
2024-02-15 09:40:00,69.43,69.47,69.3,69.41,30110.0,66.9544,66.993,66.8291,66.9351,30110.0
2024-02-15 09:45:00,69.43,69.59,69.43,69.51,76117.0,66.9544,67.1087,66.9544,67.0316,76117.0
2024-02-15 09:50:00,69.51,69.54,69.42,69.44,34185.0,67.0316,67.0605,66.9448,66.9641,34185.0
2024-02-15 09:55:00,69.48,69.69,69.48,69.57,20542.0,67.0026,67.2051,67.0026,67.0894,20542.0
2024-02-15 10:00:00,69.59,69.69,69.43,69.46,34441.0,67.1087,67.2051,66.9544,66.9833,34441.0
2024-02-15 10:05:00,69.42,69.52,69.38,69.5,24385.0,66.9448,67.0412,66.9062,67.0219,24385.0
2024-02-15 10:10:00,69.5,69.5,69.29,69.32,18401.0,67.0219,67.0219,66.8194,66.8483,18401.0
2024-02-15 10:15:00,69.33,69.52,69.33,69.47,74087.0,66.858,67.0412,66.858,66.993,74087.0
2024-02-15 10:20:00,69.47,69.62,69.44,69.62,24477.0,66.993,67.1376,66.9641,67.1376,24477.0
2024-02-15 10:25:00,69.6,69.63,69.46,69.49,22317.0,67.1184,67.1473,66.9833,67.0123,22317.0
2024-02-15 10:30:00,69.46,69.51,69.37,69.43,46862.0,66.9833,67.0316,66.8966,66.9544,46862.0
2024-02-15 10:35:00,69.42,69.6,69.42,69.55,42084.0,66.9448,67.1184,66.9448,67.0701,42084.0
2024-02-15 10:40:00,69.53,69.53,69.27,69.31,29765.0,67.0509,67.0509,66.8001,66.8387,29765.0
2024-02-15 10:45:00,69.29,69.36,69.24,69.29,22015.0,66.8194,66.8869,66.7712,66.8194,22015.0
2024-02-15 10:50:00,69.29,69.37,69.27,69.33,13185.0,66.8194,66.8966,66.8001,66.858,13185.0
2024-02-15 10:55:00,69.33,69.41,69.31,69.36,9683.0,66.858,66.9351,66.8387,66.8869,9683.0
2024-02-15 11:00:00,69.38,69.39,69.26,69.29,15665.0,66.9062,66.9158,66.7905,66.8194,15665.0
2024-02-15 11:05:00,69.29,69.31,69.25,69.27,17672.0,66.8194,66.8387,66.7808,66.8001,17672.0
2024-02-15 11:10:00,69.28,69.37,69.28,69.36,16450.0,66.8098,66.8966,66.8098,66.8869,16450.0
2024-02-15 11:15:00,69.38,69.44,69.37,69.38,14819.0,66.9062,66.9641,66.8966,66.9062,14819.0
2024-02-15 11:20:00,69.37,69.4,69.32,69.36,20559.0,66.8966,66.9255,66.8483,66.8869,20559.0
2024-02-15 11:25:00,69.35,69.35,69.28,69.3,13393.0,66.8773,66.8773,66.8098,66.8291,13393.0
2024-02-15 11:30:00,69.28,69.38,69.27,69.34,21449.0,66.8098,66.9062,66.8001,66.8676,21449.0
2024-02-15 11:35:00,69.34,69.49,69.32,69.49,12012.0,66.8676,67.0123,66.8483,67.0123,12012.0
2024-02-15 11:40:00,69.49,69.56,69.45,69.55,15900.0,67.0123,67.0798,66.9737,67.0701,15900.0
2024-02-15 11:45:00,69.56,69.6,69.53,69.56,12535.0,67.0798,67.1184,67.0509,67.0798,12535.0
2024-02-15 11:50:00,69.55,69.58,69.49,69.55,15517.0,67.0701,67.0991,67.0123,67.0701,15517.0
2024-02-15 11:55:00,69.54,69.55,69.48,69.53,16736.0,67.0605,67.0701,67.0026,67.0509,16736.0
2024-02-15 12:00:00,69.53,69.56,69.48,69.56,15162.0,67.0509,67.0798,67.0026,67.0798,15162.0
2024-02-15 12:05:00,69.56,69.61,69.55,69.56,9986.0,67.0798,67.128,67.0701,67.0798,9986.0
2024-02-15 12:10:00,69.57,69.62,69.54,69.54,12132.0,67.0894,67.1376,67.0605,67.0605,12132.0
2024-02-15 12:15:00,69.51,69.56,69.49,69.55,12449.0,67.0316,67.0798,67.0123,67.0701,12449.0
2024-02-15 12:20:00,69.56,69.6,69.51,69.55,15810.0,67.0798,67.1184,67.0316,67.0701,15810.0
2024-02-15 12:25:00,69.55,69.56,69.49,69.52,17659.0,67.0701,67.0798,67.0123,67.0412,17659.0
2024-02-15 12:30:00,69.52,69.56,69.48,69.53,34038.0,67.0412,67.0798,67.0026,67.0509,34038.0
2024-02-15 12:35:00,69.53,69.55,69.46,69.48,17412.0,67.0509,67.0701,66.9833,67.0026,17412.0
2024-02-15 12:40:00,69.48,69.48,69.43,69.46,9294.0,67.0026,67.0026,66.9544,66.9833,9294.0
2024-02-15 12:45:00,69.47,69.48,69.41,69.48,16602.0,66.993,67.0026,66.9351,67.0026,16602.0
2024-02-15 12:50:00,69.48,69.55,69.47,69.54,9279.0,67.0026,67.0701,66.993,67.0605,9279.0
2024-02-15 12:55:00,69.54,69.56,69.46,69.46,22118.0,67.0605,67.0798,66.9833,66.9833,22118.0
2024-02-15 13:00:00,69.45,69.48,69.4,69.42,9339.0,66.9737,67.0026,66.9255,66.9448,9339.0
2024-02-15 13:05:00,69.43,69.55,69.43,69.54,15940.0,66.9544,67.0701,66.9544,67.0605,15940.0
2024-02-15 13:10:00,69.52,69.6,69.52,69.59,16501.0,67.0412,67.1184,67.0412,67.1087,16501.0
2024-02-15 13:15:00,69.6,69.63,69.54,69.61,20180.0,67.1184,67.1473,67.0605,67.128,20180.0
2024-02-15 13:20:00,69.62,69.66,69.58,69.65,29455.0,67.1376,67.1762,67.0991,67.1666,29455.0
2024-02-15 13:25:00,69.65,69.66,69.58,69.65,19983.0,67.1666,67.1762,67.0991,67.1666,19983.0
2024-02-15 13:30:00,69.65,69.65,69.56,69.56,12884.0,67.1666,67.1666,67.0798,67.0798,12884.0
2024-02-15 13:35:00,69.57,69.58,69.5,69.56,16744.0,67.0894,67.0991,67.0219,67.0798,16744.0
2024-02-15 13:40:00,69.57,69.58,69.47,69.48,11550.0,67.0894,67.0991,66.993,67.0026,11550.0
2024-02-15 13:45:00,69.48,69.53,69.45,69.52,19017.0,67.0026,67.0509,66.9737,67.0412,19017.0
2024-02-15 13:50:00,69.53,69.63,69.51,69.61,23159.0,67.0509,67.1473,67.0316,67.128,23159.0
2024-02-15 13:55:00,69.61,69.61,69.55,69.59,9582.0,67.128,67.128,67.0701,67.1087,9582.0
2024-02-15 14:00:00,69.6,69.7,69.59,69.68,16676.0,67.1184,67.2148,67.1087,67.1955,16676.0
2024-02-15 14:05:00,69.69,69.78,69.65,69.73,19199.0,67.2051,67.2919,67.1666,67.2437,19199.0
2024-02-15 14:10:00,69.74,69.79,69.72,69.79,19867.0,67.2534,67.3016,67.2341,67.3016,19867.0
2024-02-15 14:15:00,69.78,69.8,69.73,69.79,18521.0,67.2919,67.3112,67.2437,67.3016,18521.0
2024-02-15 14:20:00,69.78,69.86,69.77,69.79,14452.0,67.2919,67.3691,67.2823,67.3016,14452.0
2024-02-15 14:25:00,69.79,69.81,69.73,69.77,13501.0,67.3016,67.3209,67.2437,67.2823,13501.0
2024-02-15 14:30:00,69.76,69.79,69.71,69.78,17558.0,67.2727,67.3016,67.2244,67.2919,17558.0
2024-02-15 14:35:00,69.79,69.8,69.75,69.75,13173.0,67.3016,67.3112,67.263,67.263,13173.0
2024-02-15 14:40:00,69.74,69.74,69.68,69.73,15982.0,67.2534,67.2534,67.1955,67.2437,15982.0
2024-02-15 14:45:00,69.74,69.75,69.68,69.73,18598.0,67.2534,67.263,67.1955,67.2437,18598.0
2024-02-15 14:50:00,69.73,69.8,69.71,69.78,12663.0,67.2437,67.3112,67.2244,67.2919,12663.0
2024-02-15 14:55:00,69.79,69.81,69.75,69.76,27645.0,67.3016,67.3209,67.263,67.2727,27645.0
2024-02-15 15:00:00,69.75,69.76,69.72,69.75,17808.0,67.263,67.2727,67.2341,67.263,17808.0
2024-02-15 15:05:00,69.75,69.79,69.69,69.79,29002.0,67.263,67.3016,67.2051,67.3016,29002.0
2024-02-15 15:10:00,69.8,69.94,69.79,69.92,22426.0,67.3112,67.4462,67.3016,67.4269,22426.0
2024-02-15 15:15:00,69.92,69.96,69.82,69.83,30883.0,67.4269,67.4655,67.3305,67.3402,30883.0
2024-02-15 15:20:00,69.82,69.83,69.73,69.73,27865.0,67.3305,67.3402,67.2437,67.2437,27865.0
2024-02-15 15:25:00,69.74,69.78,69.7,69.73,26061.0,67.2534,67.2919,67.2148,67.2437,26061.0
2024-02-15 15:30:00,69.72,69.72,69.63,69.66,37062.0,67.2341,67.2341,67.1473,67.1762,37062.0
2024-02-15 15:35:00,69.66,69.66,69.49,69.5,38119.0,67.1762,67.1762,67.0123,67.0219,38119.0
2024-02-15 15:40:00,69.51,69.52,69.45,69.46,41038.0,67.0316,67.0412,66.9737,66.9833,41038.0
2024-02-15 15:45:00,69.42,69.49,69.39,69.46,54681.0,66.9448,67.0123,66.9158,66.9833,54681.0
2024-02-15 15:50:00,69.46,69.64,69.45,69.58,122535.0,66.9833,67.1569,66.9737,67.0991,122535.0
2024-02-15 15:55:00,69.58,69.64,69.52,69.54,394286.0,67.0991,67.1569,67.0412,67.0605,394286.0
2024-02-16 09:30:00,69.21,69.45,69.19,69.21,106058.0,66.7423,66.9737,66.723,66.7423,106058.0
2024-02-16 09:35:00,69.22,69.36,69.21,69.24,38205.0,66.7519,66.8869,66.7423,66.7712,38205.0
2024-02-16 09:40:00,69.25,69.51,69.25,69.47,22097.0,66.7808,67.0316,66.7808,66.993,22097.0
2024-02-16 09:45:00,69.46,69.6,69.43,69.58,28139.0,66.9833,67.1184,66.9544,67.0991,28139.0
2024-02-16 09:50:00,69.58,69.71,69.53,69.57,20276.0,67.0991,67.2244,67.0509,67.0894,20276.0
2024-02-16 09:55:00,69.56,69.66,69.5,69.63,26359.0,67.0798,67.1762,67.0219,67.1473,26359.0
2024-02-16 10:00:00,69.61,69.78,69.53,69.75,42911.0,67.128,67.2919,67.0509,67.263,42911.0
2024-02-16 10:05:00,69.78,69.87,69.73,69.82,22760.0,67.2919,67.3787,67.2437,67.3305,22760.0
2024-02-16 10:10:00,69.81,69.83,69.74,69.75,28442.0,67.3209,67.3402,67.2534,67.263,28442.0
2024-02-16 10:15:00,69.74,69.77,69.61,69.62,29239.0,67.2534,67.2823,67.128,67.1376,29239.0
2024-02-16 10:20:00,69.61,69.62,69.52,69.54,17748.0,67.128,67.1376,67.0412,67.0605,17748.0
2024-02-16 10:25:00,69.51,69.57,69.47,69.5,18322.0,67.0316,67.0894,66.993,67.0219,18322.0
2024-02-16 10:30:00,69.5,69.53,69.43,69.53,13720.0,67.0219,67.0509,66.9544,67.0509,13720.0
2024-02-16 10:35:00,69.52,69.52,69.42,69.48,12968.0,67.0412,67.0412,66.9448,67.0026,12968.0
2024-02-16 10:40:00,69.48,69.53,69.43,69.51,12385.0,67.0026,67.0509,66.9544,67.0316,12385.0
2024-02-16 10:45:00,69.52,69.59,69.51,69.52,12616.0,67.0412,67.1087,67.0316,67.0412,12616.0
2024-02-16 10:50:00,69.54,69.6,69.52,69.59,10525.0,67.0605,67.1184,67.0412,67.1087,10525.0
2024-02-16 10:55:00,69.6,69.6,69.42,69.46,26706.0,67.1184,67.1184,66.9448,66.9833,26706.0
2024-02-16 11:00:00,69.47,69.5,69.39,69.44,19802.0,66.993,67.0219,66.9158,66.9641,19802.0
2024-02-16 11:05:00,69.45,69.46,69.37,69.39,13843.0,66.9737,66.9833,66.8966,66.9158,13843.0
2024-02-16 11:10:00,69.41,69.5,69.41,69.44,21211.0,66.9351,67.0219,66.9351,66.9641,21211.0
2024-02-16 11:15:00,69.44,69.49,69.4,69.41,20366.0,66.9641,67.0123,66.9255,66.9351,20366.0
2024-02-16 11:20:00,69.43,69.5,69.36,69.46,39706.0,66.9544,67.0219,66.8869,66.9833,39706.0
2024-02-16 11:25:00,69.47,69.51,69.43,69.48,14865.0,66.993,67.0316,66.9544,67.0026,14865.0
2024-02-16 11:30:00,69.5,69.56,69.48,69.53,12319.0,67.0219,67.0798,67.0026,67.0509,12319.0
2024-02-16 11:35:00,69.53,69.54,69.47,69.52,19372.0,67.0509,67.0605,66.993,67.0412,19372.0
2024-02-16 11:40:00,69.51,69.59,69.49,69.58,18896.0,67.0316,67.1087,67.0123,67.0991,18896.0
2024-02-16 11:45:00,69.58,69.62,69.58,69.61,10487.0,67.0991,67.1376,67.0991,67.128,10487.0
2024-02-16 11:50:00,69.59,69.61,69.53,69.54,39288.0,67.1087,67.128,67.0509,67.0605,39288.0
2024-02-16 11:55:00,69.55,69.57,69.52,69.54,10336.0,67.0701,67.0894,67.0412,67.0605,10336.0
2024-02-16 12:00:00,69.52,69.54,69.49,69.54,16096.0,67.0412,67.0605,67.0123,67.0605,16096.0
2024-02-16 12:05:00,69.54,69.54,69.48,69.52,11062.0,67.0605,67.0605,67.0026,67.0412,11062.0
2024-02-16 12:10:00,69.51,69.52,69.46,69.51,8885.0,67.0316,67.0412,66.9833,67.0316,8885.0
2024-02-16 12:15:00,69.51,69.52,69.47,69.49,15640.0,67.0316,67.0412,66.993,67.0123,15640.0
2024-02-16 12:20:00,69.48,69.51,69.47,69.48,9536.0,67.0026,67.0316,66.993,67.0026,9536.0
2024-02-16 12:25:00,69.47,69.47,69.41,69.45,9077.0,66.993,66.993,66.9351,66.9737,9077.0
2024-02-16 12:30:00,69.45,69.46,69.42,69.46,12354.0,66.9737,66.9833,66.9448,66.9833,12354.0
2024-02-16 12:35:00,69.48,69.49,69.43,69.46,9502.0,67.0026,67.0123,66.9544,66.9833,9502.0
2024-02-16 12:40:00,69.45,69.46,69.39,69.41,11797.0,66.9737,66.9833,66.9158,66.9351,11797.0
2024-02-16 12:45:00,69.41,69.44,69.37,69.38,12458.0,66.9351,66.9641,66.8966,66.9062,12458.0
2024-02-16 12:50:00,69.37,69.43,69.36,69.43,11119.0,66.8966,66.9544,66.8869,66.9544,11119.0
2024-02-16 12:55:00,69.43,69.44,69.35,69.39,13074.0,66.9544,66.9641,66.8773,66.9158,13074.0
2024-02-16 13:00:00,69.38,69.39,69.28,69.28,21296.0,66.9062,66.9158,66.8098,66.8098,21296.0
2024-02-16 13:05:00,69.26,69.26,69.22,69.25,10557.0,66.7905,66.7905,66.7519,66.7808,10557.0
2024-02-16 13:10:00,69.24,69.24,69.17,69.22,10437.0,66.7712,66.7712,66.7037,66.7519,10437.0
2024-02-16 13:15:00,69.22,69.27,69.21,69.26,14161.0,66.7519,66.8001,66.7423,66.7905,14161.0
2024-02-16 13:20:00,69.25,69.34,69.23,69.33,18929.0,66.7808,66.8676,66.7616,66.858,18929.0
2024-02-16 13:25:00,69.33,69.39,69.31,69.34,12121.0,66.858,66.9158,66.8387,66.8676,12121.0
2024-02-16 13:30:00,69.34,69.36,69.32,69.33,8726.0,66.8676,66.8869,66.8483,66.858,8726.0
2024-02-16 13:35:00,69.33,69.34,69.31,69.32,9859.0,66.858,66.8676,66.8387,66.8483,9859.0
2024-02-16 13:40:00,69.33,69.33,69.28,69.31,14452.0,66.858,66.858,66.8098,66.8387,14452.0
2024-02-16 13:45:00,69.31,69.32,69.27,69.29,9540.0,66.8387,66.8483,66.8001,66.8194,9540.0
2024-02-16 13:50:00,69.28,69.31,69.27,69.27,18746.0,66.8098,66.8387,66.8001,66.8001,18746.0
2024-02-16 13:55:00,69.28,69.36,69.28,69.36,13365.0,66.8098,66.8869,66.8098,66.8869,13365.0
2024-02-16 14:00:00,69.37,69.41,69.35,69.4,14619.0,66.8966,66.9351,66.8773,66.9255,14619.0
2024-02-16 14:05:00,69.41,69.43,69.35,69.37,32579.0,66.9351,66.9544,66.8773,66.8966,32579.0
2024-02-16 14:10:00,69.38,69.45,69.38,69.39,13211.0,66.9062,66.9737,66.9062,66.9158,13211.0
2024-02-16 14:15:00,69.39,69.41,69.37,69.37,19075.0,66.9158,66.9351,66.8966,66.8966,19075.0
2024-02-16 14:20:00,69.37,69.42,69.37,69.4,10886.0,66.8966,66.9448,66.8966,66.9255,10886.0
2024-02-16 14:25:00,69.4,69.4,69.35,69.36,15721.0,66.9255,66.9255,66.8773,66.8869,15721.0
2024-02-16 14:30:00,69.36,69.36,69.27,69.28,17608.0,66.8869,66.8869,66.8001,66.8098,17608.0
2024-02-16 14:35:00,69.29,69.31,69.25,69.26,25224.0,66.8194,66.8387,66.7808,66.7905,25224.0
2024-02-16 14:40:00,69.25,69.3,69.24,69.28,27407.0,66.7808,66.8291,66.7712,66.8098,27407.0
2024-02-16 14:45:00,69.27,69.28,69.03,69.09,35081.0,66.8001,66.8098,66.5687,66.6265,35081.0
2024-02-16 14:50:00,69.09,69.16,69.06,69.1,17714.0,66.6265,66.694,66.5976,66.6362,17714.0
2024-02-16 14:55:00,69.1,69.19,69.1,69.18,22858.0,66.6362,66.723,66.6362,66.7133,22858.0
2024-02-16 15:00:00,69.18,69.21,69.13,69.15,20449.0,66.7133,66.7423,66.6651,66.6844,20449.0
2024-02-16 15:05:00,69.14,69.22,69.14,69.21,15922.0,66.6748,66.7519,66.6748,66.7423,15922.0
2024-02-16 15:10:00,69.21,69.21,69.14,69.17,28281.0,66.7423,66.7423,66.6748,66.7037,28281.0
2024-02-16 15:15:00,69.16,69.2,69.14,69.18,31194.0,66.694,66.7326,66.6748,66.7133,31194.0
2024-02-16 15:20:00,69.18,69.2,69.12,69.14,26989.0,66.7133,66.7326,66.6555,66.6748,26989.0
2024-02-16 15:25:00,69.15,69.16,69.09,69.16,24195.0,66.6844,66.694,66.6265,66.694,24195.0
2024-02-16 15:30:00,69.16,69.17,69.08,69.09,23932.0,66.694,66.7037,66.6169,66.6265,23932.0
2024-02-16 15:35:00,69.09,69.09,68.93,68.94,56532.0,66.6265,66.6265,66.4722,66.4819,56532.0
2024-02-16 15:40:00,68.95,68.95,68.83,68.88,77052.0,66.4915,66.4915,66.3758,66.424,77052.0
2024-02-16 15:45:00,68.87,68.89,68.75,68.77,58034.0,66.4144,66.4337,66.2987,66.318,58034.0
2024-02-16 15:50:00,68.75,68.87,68.74,68.85,118562.0,66.2987,66.4144,66.289,66.3951,118562.0
2024-02-16 15:55:00,68.85,68.9,68.74,68.77,237715.0,66.3951,66.4433,66.289,66.318,237715.0
2024-02-20 09:30:00,68.17,68.66,68.16,68.54,65079.0,65.7393,66.2119,65.7297,66.0962,65079.0
2024-02-20 09:35:00,68.61,68.75,68.53,68.56,26120.0,66.1637,66.2987,66.0865,66.1154,26120.0
2024-02-20 09:40:00,68.58,68.69,68.53,68.65,42408.0,66.1347,66.2408,66.0865,66.2022,42408.0
2024-02-20 09:45:00,68.67,68.85,68.65,68.76,72209.0,66.2215,66.3951,66.2022,66.3083,72209.0
2024-02-20 09:50:00,68.78,68.96,68.76,68.89,26516.0,66.3276,66.5012,66.3083,66.4337,26516.0
2024-02-20 09:55:00,68.91,68.96,68.85,68.95,41653.0,66.453,66.5012,66.3951,66.4915,41653.0
2024-02-20 10:00:00,68.94,69.06,68.93,68.98,33094.0,66.4819,66.5976,66.4722,66.5205,33094.0
2024-02-20 10:05:00,68.98,69.04,68.92,69.0,18926.0,66.5205,66.5783,66.4626,66.5398,18926.0
2024-02-20 10:10:00,69.0,69.03,68.92,68.92,33177.0,66.5398,66.5687,66.4626,66.4626,33177.0
2024-02-20 10:15:00,68.91,69.01,68.9,68.92,23840.0,66.453,66.5494,66.4433,66.4626,23840.0
2024-02-20 10:20:00,68.91,69.09,68.89,69.08,26669.0,66.453,66.6265,66.4337,66.6169,26669.0
2024-02-20 10:25:00,69.07,69.22,69.06,69.16,23786.0,66.6073,66.7519,66.5976,66.694,23786.0
2024-02-20 10:30:00,69.17,69.27,69.14,69.22,21111.0,66.7037,66.8001,66.6748,66.7519,21111.0
2024-02-20 10:35:00,69.21,69.23,69.11,69.21,19967.0,66.7423,66.7616,66.6458,66.7423,19967.0
2024-02-20 10:40:00,69.2,69.23,69.07,69.08,25231.0,66.7326,66.7616,66.6073,66.6169,25231.0
2024-02-20 10:45:00,69.09,69.2,69.05,69.19,27198.0,66.6265,66.7326,66.588,66.723,27198.0
2024-02-20 10:50:00,69.17,69.32,69.17,69.25,19404.0,66.7037,66.8483,66.7037,66.7808,19404.0
2024-02-20 10:55:00,69.24,69.34,69.23,69.33,18693.0,66.7712,66.8676,66.7616,66.858,18693.0
2024-02-20 11:00:00,69.33,69.33,69.14,69.2,20018.0,66.858,66.858,66.6748,66.7326,20018.0
2024-02-20 11:05:00,69.2,69.26,69.16,69.2,11772.0,66.7326,66.7905,66.694,66.7326,11772.0
2024-02-20 11:10:00,69.19,69.26,69.19,69.25,16348.0,66.723,66.7905,66.723,66.7808,16348.0
2024-02-20 11:15:00,69.23,69.28,69.18,69.22,19086.0,66.7616,66.8098,66.7133,66.7519,19086.0
2024-02-20 11:20:00,69.22,69.26,69.17,69.22,12145.0,66.7519,66.7905,66.7037,66.7519,12145.0
2024-02-20 11:25:00,69.22,69.27,69.21,69.25,9456.0,66.7519,66.8001,66.7423,66.7808,9456.0
2024-02-20 11:30:00,69.27,69.29,69.21,69.28,17710.0,66.8001,66.8194,66.7423,66.8098,17710.0
2024-02-20 11:35:00,69.28,69.28,69.21,69.22,25643.0,66.8098,66.8098,66.7423,66.7519,25643.0
2024-02-20 11:40:00,69.2,69.22,69.16,69.17,8621.0,66.7326,66.7519,66.694,66.7037,8621.0
2024-02-20 11:45:00,69.16,69.22,69.16,69.19,17916.0,66.694,66.7519,66.694,66.723,17916.0
2024-02-20 11:50:00,69.19,69.25,69.17,69.23,19142.0,66.723,66.7808,66.7037,66.7616,19142.0
2024-02-20 11:55:00,69.23,69.25,69.18,69.23,12343.0,66.7616,66.7808,66.7133,66.7616,12343.0
2024-02-20 12:00:00,69.22,69.22,69.08,69.08,9915.0,66.7519,66.7519,66.6169,66.6169,9915.0
2024-02-20 12:05:00,69.08,69.15,69.06,69.11,27529.0,66.6169,66.6844,66.5976,66.6458,27529.0
2024-02-20 12:10:00,69.11,69.13,69.06,69.08,11692.0,66.6458,66.6651,66.5976,66.6169,11692.0
2024-02-20 12:15:00,69.07,69.13,69.05,69.08,11174.0,66.6073,66.6651,66.588,66.6169,11174.0
2024-02-20 12:20:00,69.08,69.11,69.02,69.02,13390.0,66.6169,66.6458,66.559,66.559,13390.0
2024-02-20 12:25:00,69.03,69.08,69.02,69.03,12114.0,66.5687,66.6169,66.559,66.5687,12114.0
2024-02-20 12:30:00,69.03,69.11,69.01,69.08,14216.0,66.5687,66.6458,66.5494,66.6169,14216.0
2024-02-20 12:35:00,69.07,69.07,68.96,68.99,12422.0,66.6073,66.6073,66.5012,66.5301,12422.0
2024-02-20 12:40:00,69.0,69.06,69.0,69.04,11246.0,66.5398,66.5976,66.5398,66.5783,11246.0
2024-02-20 12:45:00,69.04,69.07,68.95,68.95,22851.0,66.5783,66.6073,66.4915,66.4915,22851.0
2024-02-20 12:50:00,68.95,69.02,68.93,69.0,8447.0,66.4915,66.559,66.4722,66.5398,8447.0
2024-02-20 12:55:00,68.99,69.01,68.96,69.01,7944.0,66.5301,66.5494,66.5012,66.5494,7944.0
2024-02-20 13:00:00,69.02,69.11,69.02,69.08,10649.0,66.559,66.6458,66.559,66.6169,10649.0
2024-02-20 13:05:00,69.08,69.09,69.06,69.06,10913.0,66.6169,66.6265,66.5976,66.5976,10913.0
2024-02-20 13:10:00,69.06,69.09,69.05,69.06,13140.0,66.5976,66.6265,66.588,66.5976,13140.0
2024-02-20 13:15:00,69.04,69.05,68.97,69.03,17278.0,66.5783,66.588,66.5108,66.5687,17278.0
2024-02-20 13:20:00,69.02,69.06,69.01,69.05,12543.0,66.559,66.5976,66.5494,66.588,12543.0
2024-02-20 13:25:00,69.05,69.05,68.97,69.01,9911.0,66.588,66.588,66.5108,66.5494,9911.0
2024-02-20 13:30:00,69.03,69.03,68.93,68.96,13733.0,66.5687,66.5687,66.4722,66.5012,13733.0
2024-02-20 13:35:00,68.96,69.01,68.92,69.01,12132.0,66.5012,66.5494,66.4626,66.5494,12132.0
2024-02-20 13:40:00,69.02,69.07,68.99,69.06,13683.0,66.559,66.6073,66.5301,66.5976,13683.0
2024-02-20 13:45:00,69.06,69.08,69.04,69.06,18074.0,66.5976,66.6169,66.5783,66.5976,18074.0
2024-02-20 13:50:00,69.05,69.11,69.05,69.09,18357.0,66.588,66.6458,66.588,66.6265,18357.0
2024-02-20 13:55:00,69.06,69.08,69.03,69.07,13906.0,66.5976,66.6169,66.5687,66.6073,13906.0
2024-02-20 14:00:00,69.06,69.07,68.98,69.0,14166.0,66.5976,66.6073,66.5205,66.5398,14166.0
2024-02-20 14:05:00,69.01,69.05,68.99,69.0,12088.0,66.5494,66.588,66.5301,66.5398,12088.0
2024-02-20 14:10:00,69.0,69.01,68.92,68.93,14152.0,66.5398,66.5494,66.4626,66.4722,14152.0
2024-02-20 14:15:00,68.94,68.99,68.9,68.98,13416.0,66.4819,66.5301,66.4433,66.5205,13416.0
2024-02-20 14:20:00,68.98,68.98,68.92,68.95,13267.0,66.5205,66.5205,66.4626,66.4915,13267.0
2024-02-20 14:25:00,68.94,69.04,68.92,69.0,12514.0,66.4819,66.5783,66.4626,66.5398,12514.0
2024-02-20 14:30:00,69.01,69.03,68.95,68.98,14612.0,66.5494,66.5687,66.4915,66.5205,14612.0
2024-02-20 14:35:00,68.98,69.01,68.95,68.98,14576.0,66.5205,66.5494,66.4915,66.5205,14576.0
2024-02-20 14:40:00,68.98,69.04,68.98,68.99,14963.0,66.5205,66.5783,66.5205,66.5301,14963.0
2024-02-20 14:45:00,68.99,69.09,68.98,69.09,21139.0,66.5301,66.6265,66.5205,66.6265,21139.0
2024-02-20 14:50:00,69.09,69.14,69.06,69.1,13482.0,66.6265,66.6748,66.5976,66.6362,13482.0
2024-02-20 14:55:00,69.11,69.13,69.07,69.09,20105.0,66.6458,66.6651,66.6073,66.6265,20105.0
2024-02-20 15:00:00,69.1,69.11,69.03,69.08,18120.0,66.6362,66.6458,66.5687,66.6169,18120.0
2024-02-20 15:05:00,69.09,69.09,69.01,69.02,15559.0,66.6265,66.6265,66.5494,66.559,15559.0
2024-02-20 15:10:00,69.03,69.04,69.0,69.01,20296.0,66.5687,66.5783,66.5398,66.5494,20296.0
2024-02-20 15:15:00,69.01,69.02,68.95,68.96,24016.0,66.5494,66.559,66.4915,66.5012,24016.0
2024-02-20 15:20:00,68.97,69.01,68.97,68.98,22582.0,66.5108,66.5494,66.5108,66.5205,22582.0
2024-02-20 15:25:00,68.98,69.03,68.98,69.01,24389.0,66.5205,66.5687,66.5205,66.5494,24389.0
2024-02-20 15:30:00,69.02,69.02,68.69,68.69,51411.0,66.559,66.559,66.2408,66.2408,51411.0
2024-02-20 15:35:00,68.67,68.77,68.65,68.72,31898.0,66.2215,66.318,66.2022,66.2697,31898.0
2024-02-20 15:40:00,68.71,68.78,68.69,68.72,34822.0,66.2601,66.3276,66.2408,66.2697,34822.0
2024-02-20 15:45:00,68.71,68.79,68.69,68.78,42787.0,66.2601,66.3372,66.2408,66.3276,42787.0
2024-02-20 15:50:00,68.78,68.83,68.67,68.75,74348.0,66.3276,66.3758,66.2215,66.2987,74348.0
2024-02-20 15:55:00,68.74,68.77,68.59,68.63,274578.0,66.289,66.318,66.1444,66.1829,274578.0
2024-02-21 09:30:00,68.83,68.98,68.4,68.45,55676.0,66.3758,66.5205,65.9611,66.0094,55676.0
2024-02-21 09:35:00,68.43,68.58,68.32,68.44,24770.0,65.9901,66.1347,65.884,65.9997,24770.0
2024-02-21 09:40:00,68.44,68.62,68.42,68.56,143644.0,65.9997,66.1733,65.9804,66.1154,143644.0
2024-02-21 09:45:00,68.56,68.73,68.47,68.53,60253.0,66.1154,66.2794,66.0286,66.0865,60253.0
2024-02-21 09:50:00,68.53,68.67,68.49,68.54,48292.0,66.0865,66.2215,66.0479,66.0962,48292.0
2024-02-21 09:55:00,68.55,68.69,68.44,68.67,37281.0,66.1058,66.2408,65.9997,66.2215,37281.0
2024-02-21 10:00:00,68.67,68.67,68.5,68.54,42616.0,66.2215,66.2215,66.0576,66.0962,42616.0
2024-02-21 10:05:00,68.54,68.61,68.5,68.6,51586.0,66.0962,66.1637,66.0576,66.154,51586.0
2024-02-21 10:10:00,68.59,68.62,68.53,68.55,34917.0,66.1444,66.1733,66.0865,66.1058,34917.0
2024-02-21 10:15:00,68.55,68.59,68.51,68.55,22480.0,66.1058,66.1444,66.0672,66.1058,22480.0
2024-02-21 10:20:00,68.56,68.6,68.48,68.52,28804.0,66.1154,66.154,66.0383,66.0769,28804.0
2024-02-21 10:25:00,68.51,68.53,68.46,68.49,24919.0,66.0672,66.0865,66.019,66.0479,24919.0
2024-02-21 10:30:00,68.5,68.6,68.49,68.57,35181.0,66.0576,66.154,66.0479,66.1251,35181.0
2024-02-21 10:35:00,68.56,68.59,68.47,68.58,39831.0,66.1154,66.1444,66.0286,66.1347,39831.0
2024-02-21 10:40:00,68.59,68.59,68.41,68.42,34557.0,66.1444,66.1444,65.9708,65.9804,34557.0
2024-02-21 10:45:00,68.43,68.51,68.38,68.5,44961.0,65.9901,66.0672,65.9419,66.0576,44961.0
2024-02-21 10:50:00,68.51,68.59,68.5,68.54,23436.0,66.0672,66.1444,66.0576,66.0962,23436.0
2024-02-21 10:55:00,68.55,68.59,68.51,68.56,53198.0,66.1058,66.1444,66.0672,66.1154,53198.0
2024-02-21 11:00:00,68.57,68.61,68.5,68.52,51670.0,66.1251,66.1637,66.0576,66.0769,51670.0
2024-02-21 11:05:00,68.53,68.56,68.5,68.56,44868.0,66.0865,66.1154,66.0576,66.1154,44868.0
2024-02-21 11:10:00,68.55,68.57,68.51,68.57,46564.0,66.1058,66.1251,66.0672,66.1251,46564.0
2024-02-21 11:15:00,68.56,68.58,68.52,68.54,31244.0,66.1154,66.1347,66.0769,66.0962,31244.0
2024-02-21 11:20:00,68.55,68.59,68.47,68.51,21616.0,66.1058,66.1444,66.0286,66.0672,21616.0
2024-02-21 11:25:00,68.49,68.51,68.45,68.5,15266.0,66.0479,66.0672,66.0094,66.0576,15266.0
2024-02-21 11:30:00,68.49,68.49,68.41,68.42,22047.0,66.0479,66.0479,65.9708,65.9804,22047.0
2024-02-21 11:35:00,68.42,68.46,68.39,68.39,21212.0,65.9804,66.019,65.9515,65.9515,21212.0
2024-02-21 11:40:00,68.4,68.45,68.39,68.42,16806.0,65.9611,66.0094,65.9515,65.9804,16806.0
2024-02-21 11:45:00,68.42,68.44,68.35,68.39,27547.0,65.9804,65.9997,65.9129,65.9515,27547.0
2024-02-21 11:50:00,68.4,68.44,68.4,68.44,25844.0,65.9611,65.9997,65.9611,65.9997,25844.0
2024-02-21 11:55:00,68.44,68.45,68.4,68.42,26244.0,65.9997,66.0094,65.9611,65.9804,26244.0
2024-02-21 12:00:00,68.42,68.44,68.37,68.41,18159.0,65.9804,65.9997,65.9322,65.9708,18159.0
2024-02-21 12:05:00,68.41,68.42,68.36,68.38,24426.0,65.9708,65.9804,65.9226,65.9419,24426.0
2024-02-21 12:10:00,68.4,68.42,68.35,68.38,17988.0,65.9611,65.9804,65.9129,65.9419,17988.0
2024-02-21 12:15:00,68.39,68.4,68.36,68.38,15030.0,65.9515,65.9611,65.9226,65.9419,15030.0
2024-02-21 12:20:00,68.37,68.41,68.36,68.41,14480.0,65.9322,65.9708,65.9226,65.9708,14480.0
2024-02-21 12:25:00,68.41,68.42,68.37,68.38,18042.0,65.9708,65.9804,65.9322,65.9419,18042.0
2024-02-21 12:30:00,68.38,68.4,68.37,68.4,20455.0,65.9419,65.9611,65.9322,65.9611,20455.0
2024-02-21 12:35:00,68.4,68.4,68.34,68.37,18082.0,65.9611,65.9611,65.9033,65.9322,18082.0
2024-02-21 12:40:00,68.37,68.38,68.34,68.36,12673.0,65.9322,65.9419,65.9033,65.9226,12673.0
2024-02-21 12:45:00,68.36,68.4,68.36,68.39,20352.0,65.9226,65.9611,65.9226,65.9515,20352.0
2024-02-21 12:50:00,68.4,68.43,68.39,68.42,23967.0,65.9611,65.9901,65.9515,65.9804,23967.0
2024-02-21 12:55:00,68.42,68.46,68.41,68.44,25218.0,65.9804,66.019,65.9708,65.9997,25218.0
2024-02-21 13:00:00,68.44,68.44,68.27,68.31,22778.0,65.9997,65.9997,65.8358,65.8744,22778.0
2024-02-21 13:05:00,68.31,68.34,68.25,68.32,16882.0,65.8744,65.9033,65.8165,65.884,16882.0
2024-02-21 13:10:00,68.34,68.37,68.31,68.35,11148.0,65.9033,65.9322,65.8744,65.9129,11148.0
2024-02-21 13:15:00,68.35,68.4,68.32,68.37,14839.0,65.9129,65.9611,65.884,65.9322,14839.0
2024-02-21 13:20:00,68.37,68.4,68.35,68.39,12431.0,65.9322,65.9611,65.9129,65.9515,12431.0
2024-02-21 13:25:00,68.38,68.38,68.3,68.34,35927.0,65.9419,65.9419,65.8647,65.9033,35927.0
2024-02-21 13:30:00,68.34,68.36,68.31,68.35,11405.0,65.9033,65.9226,65.8744,65.9129,11405.0
2024-02-21 13:35:00,68.35,68.41,68.35,68.41,17360.0,65.9129,65.9708,65.9129,65.9708,17360.0
2024-02-21 13:40:00,68.41,68.46,68.39,68.43,14133.0,65.9708,66.019,65.9515,65.9901,14133.0
2024-02-21 13:45:00,68.43,68.49,68.43,68.49,18169.0,65.9901,66.0479,65.9901,66.0479,18169.0
2024-02-21 13:50:00,68.49,68.5,68.44,68.45,27126.0,66.0479,66.0576,65.9997,66.0094,27126.0
2024-02-21 13:55:00,68.45,68.52,68.43,68.46,21209.0,66.0094,66.0769,65.9901,66.019,21209.0
2024-02-21 14:00:00,68.47,68.55,68.42,68.49,55026.0,66.0286,66.1058,65.9804,66.0479,55026.0
2024-02-21 14:05:00,68.49,68.5,68.45,68.47,17335.0,66.0479,66.0576,66.0094,66.0286,17335.0
2024-02-21 14:10:00,68.48,68.51,68.42,68.42,22845.0,66.0383,66.0672,65.9804,65.9804,22845.0
2024-02-21 14:15:00,68.4,68.5,68.38,68.47,20650.0,65.9611,66.0576,65.9419,66.0286,20650.0
2024-02-21 14:20:00,68.47,68.47,68.39,68.43,19567.0,66.0286,66.0286,65.9515,65.9901,19567.0
2024-02-21 14:25:00,68.42,68.47,68.37,68.42,16406.0,65.9804,66.0286,65.9322,65.9804,16406.0
2024-02-21 14:30:00,68.42,68.44,68.4,68.42,21408.0,65.9804,65.9997,65.9611,65.9804,21408.0
2024-02-21 14:35:00,68.42,68.44,68.37,68.38,19881.0,65.9804,65.9997,65.9322,65.9419,19881.0
2024-02-21 14:40:00,68.38,68.43,68.36,68.41,17835.0,65.9419,65.9901,65.9226,65.9708,17835.0
2024-02-21 14:45:00,68.42,68.46,68.38,68.44,23224.0,65.9804,66.019,65.9419,65.9997,23224.0
2024-02-21 14:50:00,68.44,68.46,68.41,68.43,11345.0,65.9997,66.019,65.9708,65.9901,11345.0
2024-02-21 14:55:00,68.42,68.45,68.41,68.44,17035.0,65.9804,66.0094,65.9708,65.9997,17035.0
2024-02-21 15:00:00,68.43,68.45,68.37,68.42,37020.0,65.9901,66.0094,65.9322,65.9804,37020.0
2024-02-21 15:05:00,68.43,68.43,68.39,68.42,42408.0,65.9901,65.9901,65.9515,65.9804,42408.0
2024-02-21 15:10:00,68.42,68.45,68.4,68.43,62859.0,65.9804,66.0094,65.9611,65.9901,62859.0
2024-02-21 15:15:00,68.43,68.46,68.35,68.38,23766.0,65.9901,66.019,65.9129,65.9419,23766.0
2024-02-21 15:20:00,68.38,68.39,68.29,68.36,27865.0,65.9419,65.9515,65.8551,65.9226,27865.0
2024-02-21 15:25:00,68.36,68.43,68.36,68.39,21036.0,65.9226,65.9901,65.9226,65.9515,21036.0
2024-02-21 15:30:00,68.4,68.49,68.34,68.48,129700.0,65.9611,66.0479,65.9033,66.0383,129700.0
2024-02-21 15:35:00,68.47,68.68,68.46,68.67,219052.0,66.0286,66.2312,66.019,66.2215,219052.0
2024-02-21 15:40:00,68.68,68.77,68.66,68.72,42419.0,66.2312,66.318,66.2119,66.2697,42419.0
2024-02-21 15:45:00,68.71,68.81,68.68,68.77,77148.0,66.2601,66.3565,66.2312,66.318,77148.0
2024-02-21 15:50:00,68.77,68.89,68.75,68.87,99082.0,66.318,66.4337,66.2987,66.4144,99082.0
2024-02-21 15:55:00,68.88,69.02,68.87,68.95,217419.0,66.424,66.559,66.4144,66.4915,217419.0
2024-02-22 09:30:00,69.01,69.29,68.74,69.04,79099.0,66.5494,66.8194,66.289,66.5783,79099.0
2024-02-22 09:35:00,69.08,69.18,68.98,69.1,22807.0,66.6169,66.7133,66.5205,66.6362,22807.0
2024-02-22 09:40:00,69.09,69.2,69.02,69.15,31675.0,66.6265,66.7326,66.559,66.6844,31675.0
2024-02-22 09:45:00,69.18,69.27,69.05,69.19,41223.0,66.7133,66.8001,66.588,66.723,41223.0
2024-02-22 09:50:00,69.15,69.32,69.14,69.31,18793.0,66.6844,66.8483,66.6748,66.8387,18793.0
2024-02-22 09:55:00,69.31,69.51,69.27,69.4,21236.0,66.8387,67.0316,66.8001,66.9255,21236.0
2024-02-22 10:00:00,69.43,69.51,69.39,69.51,24429.0,66.9544,67.0316,66.9158,67.0316,24429.0
2024-02-22 10:05:00,69.52,69.52,69.3,69.31,15518.0,67.0412,67.0412,66.8291,66.8387,15518.0
2024-02-22 10:10:00,69.31,69.38,69.27,69.31,18660.0,66.8387,66.9062,66.8001,66.8387,18660.0
2024-02-22 10:15:00,69.34,69.42,69.22,69.25,19115.0,66.8676,66.9448,66.7519,66.7808,19115.0
2024-02-22 10:20:00,69.26,69.29,69.21,69.22,26003.0,66.7905,66.8194,66.7423,66.7519,26003.0
2024-02-22 10:25:00,69.21,69.21,69.01,69.07,28823.0,66.7423,66.7423,66.5494,66.6073,28823.0
2024-02-22 10:30:00,69.05,69.16,68.94,69.11,29160.0,66.588,66.694,66.4819,66.6458,29160.0
2024-02-22 10:35:00,69.11,69.16,69.07,69.1,22579.0,66.6458,66.694,66.6073,66.6362,22579.0
2024-02-22 10:40:00,69.1,69.13,69.07,69.1,21495.0,66.6362,66.6651,66.6073,66.6362,21495.0
2024-02-22 10:45:00,69.09,69.18,69.08,69.13,23354.0,66.6265,66.7133,66.6169,66.6651,23354.0
2024-02-22 10:50:00,69.13,69.26,69.1,69.2,19657.0,66.6651,66.7905,66.6362,66.7326,19657.0
2024-02-22 10:55:00,69.2,69.22,69.07,69.08,56524.0,66.7326,66.7519,66.6073,66.6169,56524.0
2024-02-22 11:00:00,69.08,69.14,69.07,69.12,17011.0,66.6169,66.6748,66.6073,66.6555,17011.0
2024-02-22 11:05:00,69.1,69.12,68.99,69.03,14665.0,66.6362,66.6555,66.5301,66.5687,14665.0
2024-02-22 11:10:00,69.03,69.1,69.02,69.09,21398.0,66.5687,66.6362,66.559,66.6265,21398.0
2024-02-22 11:15:00,69.08,69.15,69.06,69.08,19923.0,66.6169,66.6844,66.5976,66.6169,19923.0
2024-02-22 11:20:00,69.06,69.13,69.03,69.06,23061.0,66.5976,66.6651,66.5687,66.5976,23061.0
2024-02-22 11:25:00,69.07,69.12,69.05,69.08,20962.0,66.6073,66.6555,66.588,66.6169,20962.0
2024-02-22 11:30:00,69.08,69.14,69.07,69.12,23449.0,66.6169,66.6748,66.6073,66.6555,23449.0
2024-02-22 11:35:00,69.12,69.14,69.07,69.07,13911.0,66.6555,66.6748,66.6073,66.6073,13911.0
2024-02-22 11:40:00,69.09,69.2,69.08,69.14,21655.0,66.6265,66.7326,66.6169,66.6748,21655.0
2024-02-22 11:45:00,69.14,69.16,69.04,69.08,22436.0,66.6748,66.694,66.5783,66.6169,22436.0
2024-02-22 11:50:00,69.07,69.1,69.02,69.07,16250.0,66.6073,66.6362,66.559,66.6073,16250.0
2024-02-22 11:55:00,69.07,69.11,69.07,69.1,10114.0,66.6073,66.6458,66.6073,66.6362,10114.0
2024-02-22 12:00:00,69.1,69.15,69.06,69.15,11182.0,66.6362,66.6844,66.5976,66.6844,11182.0
2024-02-22 12:05:00,69.13,69.14,69.06,69.12,18041.0,66.6651,66.6748,66.5976,66.6555,18041.0
2024-02-22 12:10:00,69.11,69.13,69.09,69.09,10883.0,66.6458,66.6651,66.6265,66.6265,10883.0
2024-02-22 12:15:00,69.09,69.18,69.09,69.17,18472.0,66.6265,66.7133,66.6265,66.7037,18472.0
2024-02-22 12:20:00,69.17,69.24,69.15,69.23,16038.0,66.7037,66.7712,66.6844,66.7616,16038.0
2024-02-22 12:25:00,69.23,69.27,69.19,69.25,19211.0,66.7616,66.8001,66.723,66.7808,19211.0
2024-02-22 12:30:00,69.26,69.28,69.22,69.26,25676.0,66.7905,66.8098,66.7519,66.7905,25676.0
2024-02-22 12:35:00,69.27,69.28,69.23,69.27,11822.0,66.8001,66.8098,66.7616,66.8001,11822.0
2024-02-22 12:40:00,69.25,69.26,69.22,69.26,13498.0,66.7808,66.7905,66.7519,66.7905,13498.0
2024-02-22 12:45:00,69.25,69.25,69.18,69.23,13357.0,66.7808,66.7808,66.7133,66.7616,13357.0
2024-02-22 12:50:00,69.2,69.25,69.19,69.23,7070.0,66.7326,66.7808,66.723,66.7616,7070.0
2024-02-22 12:55:00,69.24,69.26,69.21,69.23,12410.0,66.7712,66.7905,66.7423,66.7616,12410.0
2024-02-22 13:00:00,69.23,69.24,69.18,69.2,11514.0,66.7616,66.7712,66.7133,66.7326,11514.0
2024-02-22 13:05:00,69.21,69.26,69.18,69.23,9992.0,66.7423,66.7905,66.7133,66.7616,9992.0
2024-02-22 13:10:00,69.23,69.23,69.13,69.14,13594.0,66.7616,66.7616,66.6651,66.6748,13594.0
2024-02-22 13:15:00,69.14,69.17,69.1,69.17,12373.0,66.6748,66.7037,66.6362,66.7037,12373.0
2024-02-22 13:20:00,69.17,69.22,69.13,69.22,13005.0,66.7037,66.7519,66.6651,66.7519,13005.0
2024-02-22 13:25:00,69.2,69.31,69.17,69.29,13139.0,66.7326,66.8387,66.7037,66.8194,13139.0
2024-02-22 13:30:00,69.3,69.31,69.25,69.26,16192.0,66.8291,66.8387,66.7808,66.7905,16192.0
2024-02-22 13:35:00,69.26,69.29,69.25,69.27,16343.0,66.7905,66.8194,66.7808,66.8001,16343.0
2024-02-22 13:40:00,69.27,69.27,69.2,69.21,11289.0,66.8001,66.8001,66.7326,66.7423,11289.0
2024-02-22 13:45:00,69.22,69.23,69.17,69.21,15464.0,66.7519,66.7616,66.7037,66.7423,15464.0
2024-02-22 13:50:00,69.21,69.24,69.19,69.23,13482.0,66.7423,66.7712,66.723,66.7616,13482.0
2024-02-22 13:55:00,69.23,69.25,69.19,69.23,12908.0,66.7616,66.7808,66.723,66.7616,12908.0
2024-02-22 14:00:00,69.22,69.25,69.19,69.24,15002.0,66.7519,66.7808,66.723,66.7712,15002.0
2024-02-22 14:05:00,69.25,69.28,69.24,69.26,16103.0,66.7808,66.8098,66.7712,66.7905,16103.0
2024-02-22 14:10:00,69.26,69.35,69.25,69.31,71869.0,66.7905,66.8773,66.7808,66.8387,71869.0
2024-02-22 14:15:00,69.31,69.41,69.31,69.37,17454.0,66.8387,66.9351,66.8387,66.8966,17454.0
2024-02-22 14:20:00,69.38,69.41,69.36,69.39,17016.0,66.9062,66.9351,66.8869,66.9158,17016.0
2024-02-22 14:25:00,69.39,69.43,69.36,69.37,15852.0,66.9158,66.9544,66.8869,66.8966,15852.0
2024-02-22 14:30:00,69.37,69.37,69.23,69.25,20317.0,66.8966,66.8966,66.7616,66.7808,20317.0
2024-02-22 14:35:00,69.25,69.28,69.2,69.24,14950.0,66.7808,66.8098,66.7326,66.7712,14950.0
2024-02-22 14:40:00,69.24,69.24,69.17,69.17,15023.0,66.7712,66.7712,66.7037,66.7037,15023.0
2024-02-22 14:45:00,69.17,69.18,69.1,69.11,14536.0,66.7037,66.7133,66.6362,66.6458,14536.0
2024-02-22 14:50:00,69.11,69.12,69.06,69.09,13514.0,66.6458,66.6555,66.5976,66.6265,13514.0
2024-02-22 14:55:00,69.09,69.1,68.94,68.96,40402.0,66.6265,66.6362,66.4819,66.5012,40402.0
2024-02-22 15:00:00,68.96,69.05,68.93,68.99,28109.0,66.5012,66.588,66.4722,66.5301,28109.0
2024-02-22 15:05:00,68.99,69.03,68.94,68.95,42268.0,66.5301,66.5687,66.4819,66.4915,42268.0
2024-02-22 15:10:00,68.95,69.01,68.92,68.98,39814.0,66.4915,66.5494,66.4626,66.5205,39814.0
2024-02-22 15:15:00,68.98,69.0,68.96,69.0,72099.0,66.5205,66.5398,66.5012,66.5398,72099.0
2024-02-22 15:20:00,69.0,69.12,69.0,69.12,25294.0,66.5398,66.6555,66.5398,66.6555,25294.0
2024-02-22 15:25:00,69.11,69.13,69.02,69.02,27981.0,66.6458,66.6651,66.559,66.559,27981.0
2024-02-22 15:30:00,69.0,69.02,68.94,68.98,22883.0,66.5398,66.559,66.4819,66.5205,22883.0
2024-02-22 15:35:00,68.98,69.1,68.97,69.09,59544.0,66.5205,66.6362,66.5108,66.6265,59544.0
2024-02-22 15:40:00,69.1,69.11,69.03,69.03,30943.0,66.6362,66.6458,66.5687,66.5687,30943.0
2024-02-22 15:45:00,69.03,69.07,68.96,68.96,34729.0,66.5687,66.6073,66.5012,66.5012,34729.0
2024-02-22 15:50:00,68.97,69.02,68.91,69.0,114573.0,66.5108,66.559,66.453,66.5398,114573.0
2024-02-22 15:55:00,69.0,69.08,68.85,68.86,252689.0,66.5398,66.6169,66.3951,66.4047,252689.0
2024-02-23 09:30:00,68.96,69.14,68.84,68.94,44186.0,66.5012,66.6748,66.3855,66.4819,44186.0
2024-02-23 09:35:00,68.91,69.07,68.87,69.05,20943.0,66.453,66.6073,66.4144,66.588,20943.0
2024-02-23 09:40:00,69.05,69.25,69.01,69.25,215268.0,66.588,66.7808,66.5494,66.7808,215268.0
2024-02-23 09:45:00,69.24,69.31,69.18,69.28,72988.0,66.7712,66.8387,66.7133,66.8098,72988.0
2024-02-23 09:50:00,69.29,69.3,69.12,69.26,88950.0,66.8194,66.8291,66.6555,66.7905,88950.0
2024-02-23 09:55:00,69.26,69.34,69.22,69.27,146112.0,66.7905,66.8676,66.7519,66.8001,146112.0
2024-02-23 10:00:00,69.27,69.35,69.26,69.32,152547.0,66.8001,66.8773,66.7905,66.8483,152547.0
2024-02-23 10:05:00,69.35,69.4,69.29,69.37,105312.0,66.8773,66.9255,66.8194,66.8966,105312.0
2024-02-23 10:10:00,69.38,69.4,69.3,69.4,120323.0,66.9062,66.9255,66.8291,66.9255,120323.0
2024-02-23 10:15:00,69.4,69.52,69.35,69.46,86382.0,66.9255,67.0412,66.8773,66.9833,86382.0
2024-02-23 10:20:00,69.47,69.63,69.44,69.62,33516.0,66.993,67.1473,66.9641,67.1376,33516.0
2024-02-23 10:25:00,69.63,69.63,69.55,69.59,16466.0,67.1473,67.1473,67.0701,67.1087,16466.0
2024-02-23 10:30:00,69.58,69.63,69.55,69.56,23608.0,67.0991,67.1473,67.0701,67.0798,23608.0
2024-02-23 10:35:00,69.55,69.7,69.54,69.7,27543.0,67.0701,67.2148,67.0605,67.2148,27543.0
2024-02-23 10:40:00,69.7,69.82,69.67,69.75,23324.0,67.2148,67.3305,67.1859,67.263,23324.0
2024-02-23 10:45:00,69.74,69.77,69.69,69.76,25020.0,67.2534,67.2823,67.2051,67.2727,25020.0
2024-02-23 10:50:00,69.76,69.81,69.73,69.77,17159.0,67.2727,67.3209,67.2437,67.2823,17159.0
2024-02-23 10:55:00,69.76,69.87,69.72,69.87,19935.0,67.2727,67.3787,67.2341,67.3787,19935.0
2024-02-23 11:00:00,69.88,69.88,69.66,69.68,32246.0,67.3884,67.3884,67.1762,67.1955,32246.0
2024-02-23 11:05:00,69.68,69.73,69.61,69.65,18919.0,67.1955,67.2437,67.128,67.1666,18919.0
2024-02-23 11:10:00,69.64,69.65,69.57,69.59,21830.0,67.1569,67.1666,67.0894,67.1087,21830.0
2024-02-23 11:15:00,69.58,69.59,69.54,69.59,17553.0,67.0991,67.1087,67.0605,67.1087,17553.0
2024-02-23 11:20:00,69.59,69.59,69.45,69.49,27493.0,67.1087,67.1087,66.9737,67.0123,27493.0
2024-02-23 11:25:00,69.48,69.57,69.46,69.53,17019.0,67.0026,67.0894,66.9833,67.0509,17019.0
2024-02-23 11:30:00,69.53,69.54,69.44,69.46,15802.0,67.0509,67.0605,66.9641,66.9833,15802.0
2024-02-23 11:35:00,69.46,69.62,69.46,69.59,30734.0,66.9833,67.1376,66.9833,67.1087,30734.0
2024-02-23 11:40:00,69.6,69.65,69.58,69.63,19734.0,67.1184,67.1666,67.0991,67.1473,19734.0
2024-02-23 11:45:00,69.66,69.76,69.61,69.73,20961.0,67.1762,67.2727,67.128,67.2437,20961.0
2024-02-23 11:50:00,69.73,69.75,69.67,69.69,14726.0,67.2437,67.263,67.1859,67.2051,14726.0
2024-02-23 11:55:00,69.71,69.74,69.63,69.66,18084.0,67.2244,67.2534,67.1473,67.1762,18084.0
2024-02-23 12:00:00,69.65,69.65,69.58,69.59,17217.0,67.1666,67.1666,67.0991,67.1087,17217.0
2024-02-23 12:05:00,69.58,69.66,69.57,69.62,22093.0,67.0991,67.1762,67.0894,67.1376,22093.0
2024-02-23 12:10:00,69.63,69.74,69.6,69.74,18110.0,67.1473,67.2534,67.1184,67.2534,18110.0
2024-02-23 12:15:00,69.74,69.76,69.67,69.73,24681.0,67.2534,67.2727,67.1859,67.2437,24681.0
2024-02-23 12:20:00,69.73,69.75,69.66,69.67,13981.0,67.2437,67.263,67.1762,67.1859,13981.0
2024-02-23 12:25:00,69.66,69.7,69.62,69.67,12476.0,67.1762,67.2148,67.1376,67.1859,12476.0
2024-02-23 12:30:00,69.68,69.75,69.63,69.71,14083.0,67.1955,67.263,67.1473,67.2244,14083.0
2024-02-23 12:35:00,69.72,69.75,69.69,69.73,13284.0,67.2341,67.263,67.2051,67.2437,13284.0
2024-02-23 12:40:00,69.73,69.78,69.68,69.76,43231.0,67.2437,67.2919,67.1955,67.2727,43231.0
2024-02-23 12:45:00,69.75,69.83,69.71,69.77,30514.0,67.263,67.3402,67.2244,67.2823,30514.0
2024-02-23 12:50:00,69.79,69.79,69.69,69.69,12798.0,67.3016,67.3016,67.2051,67.2051,12798.0
2024-02-23 12:55:00,69.7,69.71,69.66,69.66,10424.0,67.2148,67.2244,67.1762,67.1762,10424.0
2024-02-23 13:00:00,69.67,69.67,69.59,69.61,9802.0,67.1859,67.1859,67.1087,67.128,9802.0
2024-02-23 13:05:00,69.62,69.62,69.56,69.57,8131.0,67.1376,67.1376,67.0798,67.0894,8131.0
2024-02-23 13:10:00,69.56,69.6,69.52,69.53,13087.0,67.0798,67.1184,67.0412,67.0509,13087.0
2024-02-23 13:15:00,69.52,69.56,69.5,69.56,10762.0,67.0412,67.0798,67.0219,67.0798,10762.0
2024-02-23 13:20:00,69.56,69.6,69.52,69.59,11339.0,67.0798,67.1184,67.0412,67.1087,11339.0
2024-02-23 13:25:00,69.58,69.6,69.55,69.57,11051.0,67.0991,67.1184,67.0701,67.0894,11051.0
2024-02-23 13:30:00,69.56,69.65,69.55,69.64,7090.0,67.0798,67.1666,67.0701,67.1569,7090.0
2024-02-23 13:35:00,69.64,69.64,69.62,69.62,6852.0,67.1569,67.1569,67.1376,67.1376,6852.0
2024-02-23 13:40:00,69.63,69.66,69.58,69.6,12895.0,67.1473,67.1762,67.0991,67.1184,12895.0
2024-02-23 13:45:00,69.59,69.61,69.58,69.59,7551.0,67.1087,67.128,67.0991,67.1087,7551.0
2024-02-23 13:50:00,69.6,69.62,69.58,69.59,12410.0,67.1184,67.1376,67.0991,67.1087,12410.0
2024-02-23 13:55:00,69.59,69.6,69.56,69.57,13194.0,67.1087,67.1184,67.0798,67.0894,13194.0
2024-02-23 14:00:00,69.56,69.6,69.54,69.56,24120.0,67.0798,67.1184,67.0605,67.0798,24120.0
2024-02-23 14:05:00,69.56,69.58,69.5,69.51,32786.0,67.0798,67.0991,67.0219,67.0316,32786.0
2024-02-23 14:10:00,69.5,69.57,69.49,69.57,11580.0,67.0219,67.0894,67.0123,67.0894,11580.0
2024-02-23 14:15:00,69.56,69.58,69.53,69.54,13973.0,67.0798,67.0991,67.0509,67.0605,13973.0
2024-02-23 14:20:00,69.54,69.55,69.45,69.45,15247.0,67.0605,67.0701,66.9737,66.9737,15247.0
2024-02-23 14:25:00,69.46,69.5,69.42,69.44,10032.0,66.9833,67.0219,66.9448,66.9641,10032.0
2024-02-23 14:30:00,69.45,69.45,69.4,69.42,10233.0,66.9737,66.9737,66.9255,66.9448,10233.0
2024-02-23 14:35:00,69.41,69.45,69.41,69.43,13159.0,66.9351,66.9737,66.9351,66.9544,13159.0
2024-02-23 14:40:00,69.43,69.44,69.39,69.4,23333.0,66.9544,66.9641,66.9158,66.9255,23333.0
2024-02-23 14:45:00,69.41,69.43,69.36,69.37,14957.0,66.9351,66.9544,66.8869,66.8966,14957.0
2024-02-23 14:50:00,69.36,69.39,69.33,69.36,13884.0,66.8869,66.9158,66.858,66.8869,13884.0
2024-02-23 14:55:00,69.35,69.44,69.35,69.44,16703.0,66.8773,66.9641,66.8773,66.9641,16703.0
2024-02-23 15:00:00,69.44,69.48,69.43,69.46,13479.0,66.9641,67.0026,66.9544,66.9833,13479.0
2024-02-23 15:05:00,69.46,69.52,69.45,69.46,18266.0,66.9833,67.0412,66.9737,66.9833,18266.0
2024-02-23 15:10:00,69.45,69.5,69.44,69.47,17627.0,66.9737,67.0219,66.9641,66.993,17627.0
2024-02-23 15:15:00,69.48,69.54,69.47,69.51,18531.0,67.0026,67.0605,66.993,67.0316,18531.0
2024-02-23 15:20:00,69.51,69.53,69.47,69.51,23662.0,67.0316,67.0509,66.993,67.0316,23662.0
2024-02-23 15:25:00,69.51,69.57,69.5,69.53,37308.0,67.0316,67.0894,67.0219,67.0509,37308.0
2024-02-23 15:30:00,69.53,69.6,69.51,69.55,35713.0,67.0509,67.1184,67.0316,67.0701,35713.0
2024-02-23 15:35:00,69.55,69.58,69.48,69.49,39299.0,67.0701,67.0991,67.0026,67.0123,39299.0
2024-02-23 15:40:00,69.5,69.51,69.41,69.42,33828.0,67.0219,67.0316,66.9351,66.9448,33828.0
2024-02-23 15:45:00,69.42,69.52,69.41,69.52,53812.0,66.9448,67.0412,66.9351,67.0412,53812.0
2024-02-23 15:50:00,69.52,69.53,69.42,69.44,79047.0,67.0412,67.0509,66.9448,66.9641,79047.0
2024-02-23 15:55:00,69.43,69.47,69.33,69.33,219165.0,66.9544,66.993,66.858,66.858,219165.0
2024-02-26 09:30:00,69.08,69.43,68.93,69.42,35798.0,66.6169,66.9544,66.4722,66.9448,35798.0
2024-02-26 09:35:00,69.43,69.5,69.18,69.19,22309.0,66.9544,67.0219,66.7133,66.723,22309.0
2024-02-26 09:40:00,69.19,69.43,69.19,69.31,36725.0,66.723,66.9544,66.723,66.8387,36725.0
2024-02-26 09:45:00,69.33,69.35,69.19,69.24,30812.0,66.858,66.8773,66.723,66.7712,30812.0
2024-02-26 09:50:00,69.22,69.3,69.2,69.26,20337.0,66.7519,66.8291,66.7326,66.7905,20337.0
2024-02-26 09:55:00,69.26,69.38,69.24,69.37,17684.0,66.7905,66.9062,66.7712,66.8966,17684.0
2024-02-26 10:00:00,69.38,69.39,69.2,69.2,19439.0,66.9062,66.9158,66.7326,66.7326,19439.0
2024-02-26 10:05:00,69.18,69.25,69.12,69.14,16598.0,66.7133,66.7808,66.6555,66.6748,16598.0
2024-02-26 10:10:00,69.14,69.16,68.95,68.99,17697.0,66.6748,66.694,66.4915,66.5301,17697.0
2024-02-26 10:15:00,69.0,69.02,68.86,68.9,17645.0,66.5398,66.559,66.4047,66.4433,17645.0
2024-02-26 10:20:00,68.9,68.93,68.85,68.88,16569.0,66.4433,66.4722,66.3951,66.424,16569.0
2024-02-26 10:25:00,68.88,68.88,68.76,68.76,13910.0,66.424,66.424,66.3083,66.3083,13910.0
2024-02-26 10:30:00,68.78,68.83,68.72,68.72,18632.0,66.3276,66.3758,66.2697,66.2697,18632.0
2024-02-26 10:35:00,68.73,68.77,68.66,68.71,24862.0,66.2794,66.318,66.2119,66.2601,24862.0
2024-02-26 10:40:00,68.7,68.74,68.57,68.59,18051.0,66.2504,66.289,66.1251,66.1444,18051.0
2024-02-26 10:45:00,68.6,68.65,68.56,68.57,22941.0,66.154,66.2022,66.1154,66.1251,22941.0
2024-02-26 10:50:00,68.56,68.63,68.53,68.63,14627.0,66.1154,66.1829,66.0865,66.1829,14627.0
2024-02-26 10:55:00,68.63,68.7,68.62,68.65,19843.0,66.1829,66.2504,66.1733,66.2022,19843.0
2024-02-26 11:00:00,68.66,68.69,68.57,68.58,24359.0,66.2119,66.2408,66.1251,66.1347,24359.0
2024-02-26 11:05:00,68.59,68.6,68.47,68.47,17528.0,66.1444,66.154,66.0286,66.0286,17528.0
2024-02-26 11:10:00,68.47,68.64,68.46,68.64,22238.0,66.0286,66.1926,66.019,66.1926,22238.0
2024-02-26 11:15:00,68.66,68.79,68.66,68.72,15647.0,66.2119,66.3372,66.2119,66.2697,15647.0
2024-02-26 11:20:00,68.73,68.77,68.71,68.76,10208.0,66.2794,66.318,66.2601,66.3083,10208.0
2024-02-26 11:25:00,68.75,68.85,68.71,68.84,20939.0,66.2987,66.3951,66.2601,66.3855,20939.0
2024-02-26 11:30:00,68.83,68.85,68.78,68.78,9135.0,66.3758,66.3951,66.3276,66.3276,9135.0
2024-02-26 11:35:00,68.75,68.83,68.71,68.8,28227.0,66.2987,66.3758,66.2601,66.3469,28227.0
2024-02-26 11:40:00,68.81,68.82,68.75,68.8,15328.0,66.3565,66.3662,66.2987,66.3469,15328.0
2024-02-26 11:45:00,68.79,68.92,68.79,68.92,20703.0,66.3372,66.4626,66.3372,66.4626,20703.0
2024-02-26 11:50:00,68.92,68.97,68.91,68.97,23802.0,66.4626,66.5108,66.453,66.5108,23802.0
2024-02-26 11:55:00,68.97,69.01,68.93,68.94,15749.0,66.5108,66.5494,66.4722,66.4819,15749.0
2024-02-26 12:00:00,68.92,68.95,68.84,68.87,16323.0,66.4626,66.4915,66.3855,66.4144,16323.0
2024-02-26 12:05:00,68.88,68.91,68.86,68.86,9407.0,66.424,66.453,66.4047,66.4047,9407.0
2024-02-26 12:10:00,68.86,68.87,68.82,68.84,9323.0,66.4047,66.4144,66.3662,66.3855,9323.0
2024-02-26 12:15:00,68.84,68.84,68.77,68.79,9574.0,66.3855,66.3855,66.318,66.3372,9574.0
2024-02-26 12:20:00,68.79,68.8,68.76,68.79,5819.0,66.3372,66.3469,66.3083,66.3372,5819.0
2024-02-26 12:25:00,68.8,68.84,68.78,68.79,14973.0,66.3469,66.3855,66.3276,66.3372,14973.0
2024-02-26 12:30:00,68.78,68.78,68.7,68.73,9210.0,66.3276,66.3276,66.2504,66.2794,9210.0
2024-02-26 12:35:00,68.73,68.74,68.67,68.67,10620.0,66.2794,66.289,66.2215,66.2215,10620.0
2024-02-26 12:40:00,68.69,68.71,68.68,68.68,7052.0,66.2408,66.2601,66.2312,66.2312,7052.0
2024-02-26 12:45:00,68.67,68.75,68.67,68.75,9685.0,66.2215,66.2987,66.2215,66.2987,9685.0
2024-02-26 12:50:00,68.74,68.74,68.66,68.69,11470.0,66.289,66.289,66.2119,66.2408,11470.0
2024-02-26 12:55:00,68.7,68.71,68.64,68.68,6093.0,66.2504,66.2601,66.1926,66.2312,6093.0
2024-02-26 13:00:00,68.67,68.68,68.62,68.64,9521.0,66.2215,66.2312,66.1733,66.1926,9521.0
2024-02-26 13:05:00,68.64,68.65,68.61,68.63,5775.0,66.1926,66.2022,66.1637,66.1829,5775.0
2024-02-26 13:10:00,68.64,68.69,68.64,68.67,9465.0,66.1926,66.2408,66.1926,66.2215,9465.0
2024-02-26 13:15:00,68.67,68.71,68.62,68.63,17120.0,66.2215,66.2601,66.1733,66.1829,17120.0
2024-02-26 13:20:00,68.64,68.68,68.61,68.66,16816.0,66.1926,66.2312,66.1637,66.2119,16816.0
2024-02-26 13:25:00,68.64,68.64,68.51,68.52,10642.0,66.1926,66.1926,66.0672,66.0769,10642.0
2024-02-26 13:30:00,68.51,68.52,68.39,68.4,21727.0,66.0672,66.0769,65.9515,65.9611,21727.0
2024-02-26 13:35:00,68.39,68.41,68.32,68.36,26600.0,65.9515,65.9708,65.884,65.9226,26600.0
2024-02-26 13:40:00,68.37,68.52,68.37,68.46,11488.0,65.9322,66.0769,65.9322,66.019,11488.0
2024-02-26 13:45:00,68.47,68.49,68.44,68.46,10223.0,66.0286,66.0479,65.9997,66.019,10223.0
2024-02-26 13:50:00,68.47,68.5,68.46,68.49,9164.0,66.0286,66.0576,66.019,66.0479,9164.0
2024-02-26 13:55:00,68.5,68.53,68.47,68.48,12347.0,66.0576,66.0865,66.0286,66.0383,12347.0
2024-02-26 14:00:00,68.49,68.49,68.43,68.48,9043.0,66.0479,66.0479,65.9901,66.0383,9043.0
2024-02-26 14:05:00,68.48,68.53,68.41,68.41,15708.0,66.0383,66.0865,65.9708,65.9708,15708.0
2024-02-26 14:10:00,68.41,68.47,68.37,68.46,17264.0,65.9708,66.0286,65.9322,66.019,17264.0
2024-02-26 14:15:00,68.44,68.46,68.4,68.46,8877.0,65.9997,66.019,65.9611,66.019,8877.0
2024-02-26 14:20:00,68.48,68.48,68.41,68.44,14470.0,66.0383,66.0383,65.9708,65.9997,14470.0
2024-02-26 14:25:00,68.44,68.51,68.43,68.51,6522.0,65.9997,66.0672,65.9901,66.0672,6522.0
2024-02-26 14:30:00,68.51,68.53,68.46,68.47,15913.0,66.0672,66.0865,66.019,66.0286,15913.0
2024-02-26 14:35:00,68.47,68.49,68.4,68.43,10229.0,66.0286,66.0479,65.9611,65.9901,10229.0
2024-02-26 14:40:00,68.42,68.43,68.38,68.42,10092.0,65.9804,65.9901,65.9419,65.9804,10092.0
2024-02-26 14:45:00,68.42,68.46,68.4,68.42,10974.0,65.9804,66.019,65.9611,65.9804,10974.0
2024-02-26 14:50:00,68.43,68.46,68.41,68.42,10019.0,65.9901,66.019,65.9708,65.9804,10019.0
2024-02-26 14:55:00,68.42,68.45,68.42,68.44,9042.0,65.9804,66.0094,65.9804,65.9997,9042.0
2024-02-26 15:00:00,68.44,68.49,68.44,68.48,17135.0,65.9997,66.0479,65.9997,66.0383,17135.0
2024-02-26 15:05:00,68.48,68.52,68.47,68.52,14098.0,66.0383,66.0769,66.0286,66.0769,14098.0
2024-02-26 15:10:00,68.53,68.59,68.5,68.54,17512.0,66.0865,66.1444,66.0576,66.0962,17512.0
2024-02-26 15:15:00,68.54,68.57,68.49,68.51,13404.0,66.0962,66.1251,66.0479,66.0672,13404.0
2024-02-26 15:20:00,68.51,68.52,68.47,68.52,23303.0,66.0672,66.0769,66.0286,66.0769,23303.0
2024-02-26 15:25:00,68.52,68.57,68.51,68.55,16251.0,66.0769,66.1251,66.0672,66.1058,16251.0
2024-02-26 15:30:00,68.55,68.56,68.45,68.51,34740.0,66.1058,66.1154,66.0094,66.0672,34740.0
2024-02-26 15:35:00,68.48,68.48,68.42,68.48,14132.0,66.0383,66.0383,65.9804,66.0383,14132.0
2024-02-26 15:40:00,68.48,68.49,68.44,68.48,14805.0,66.0383,66.0479,65.9997,66.0383,14805.0
2024-02-26 15:45:00,68.48,68.62,68.47,68.62,41056.0,66.0383,66.1733,66.0286,66.1733,41056.0
2024-02-26 15:50:00,68.63,68.66,68.51,68.52,53937.0,66.1829,66.2119,66.0672,66.0769,53937.0
2024-02-26 15:55:00,68.52,68.61,68.51,68.58,308748.0,66.0769,66.1637,66.0672,66.1347,308748.0
2024-02-27 09:30:00,68.52,68.76,68.08,68.64,85261.0,66.0769,66.3083,65.6526,66.1926,85261.0
2024-02-27 09:35:00,68.64,69.05,68.63,69.05,30257.0,66.1926,66.588,66.1829,66.588,30257.0
2024-02-27 09:40:00,69.01,69.29,68.92,69.17,27912.0,66.5494,66.8194,66.4626,66.7037,27912.0
2024-02-27 09:45:00,69.18,69.27,69.02,69.02,25807.0,66.7133,66.8001,66.559,66.559,25807.0
2024-02-27 09:50:00,69.01,69.06,68.84,68.87,17261.0,66.5494,66.5976,66.3855,66.4144,17261.0
2024-02-27 09:55:00,68.89,68.99,68.85,68.99,11508.0,66.4337,66.5301,66.3951,66.5301,11508.0
2024-02-27 10:00:00,68.98,69.01,68.86,68.95,27597.0,66.5205,66.5494,66.4047,66.4915,27597.0
2024-02-27 10:05:00,68.94,68.94,68.79,68.79,19702.0,66.4819,66.4819,66.3372,66.3372,19702.0
2024-02-27 10:10:00,68.79,68.88,68.73,68.76,18329.0,66.3372,66.424,66.2794,66.3083,18329.0
2024-02-27 10:15:00,68.77,68.93,68.77,68.89,7744.0,66.318,66.4722,66.318,66.4337,7744.0
2024-02-27 10:20:00,68.9,68.93,68.87,68.87,13568.0,66.4433,66.4722,66.4144,66.4144,13568.0
2024-02-27 10:25:00,68.86,69.05,68.86,69.03,7617.0,66.4047,66.588,66.4047,66.5687,7617.0
2024-02-27 10:30:00,69.03,69.09,68.97,68.97,11700.0,66.5687,66.6265,66.5108,66.5108,11700.0
2024-02-27 10:35:00,68.99,69.03,68.96,69.01,11306.0,66.5301,66.5687,66.5012,66.5494,11306.0
2024-02-27 10:40:00,69.01,69.1,69.0,69.09,14293.0,66.5494,66.6362,66.5398,66.6265,14293.0
2024-02-27 10:45:00,69.09,69.11,68.96,68.99,20519.0,66.6265,66.6458,66.5012,66.5301,20519.0
2024-02-27 10:50:00,68.99,69.0,68.77,68.8,35251.0,66.5301,66.5398,66.318,66.3469,35251.0
2024-02-27 10:55:00,68.8,68.86,68.79,68.85,69181.0,66.3469,66.4047,66.3372,66.3951,69181.0
2024-02-27 11:00:00,68.86,68.96,68.8,68.9,54967.0,66.4047,66.5012,66.3469,66.4433,54967.0
2024-02-27 11:05:00,68.9,69.05,68.9,69.02,11433.0,66.4433,66.588,66.4433,66.559,11433.0
2024-02-27 11:10:00,69.02,69.06,68.97,69.06,9537.0,66.559,66.5976,66.5108,66.5976,9537.0
2024-02-27 11:15:00,69.06,69.07,68.96,69.0,14067.0,66.5976,66.6073,66.5012,66.5398,14067.0
2024-02-27 11:20:00,69.0,69.03,68.99,68.99,9330.0,66.5398,66.5687,66.5301,66.5301,9330.0
2024-02-27 11:25:00,68.98,68.99,68.94,68.94,9357.0,66.5205,66.5301,66.4819,66.4819,9357.0
2024-02-27 11:30:00,68.94,68.98,68.91,68.92,11584.0,66.4819,66.5205,66.453,66.4626,11584.0
2024-02-27 11:35:00,68.91,68.91,68.83,68.89,6560.0,66.453,66.453,66.3758,66.4337,6560.0
2024-02-27 11:40:00,68.89,68.92,68.86,68.89,10550.0,66.4337,66.4626,66.4047,66.4337,10550.0
2024-02-27 11:45:00,68.88,68.92,68.88,68.89,11950.0,66.424,66.4626,66.424,66.4337,11950.0
2024-02-27 11:50:00,68.89,68.9,68.86,68.89,13205.0,66.4337,66.4433,66.4047,66.4337,13205.0
2024-02-27 11:55:00,68.89,68.91,68.83,68.86,6357.0,66.4337,66.453,66.3758,66.4047,6357.0
2024-02-27 12:00:00,68.87,68.88,68.8,68.81,8095.0,66.4144,66.424,66.3469,66.3565,8095.0
2024-02-27 12:05:00,68.81,68.82,68.81,68.82,6816.0,66.3565,66.3662,66.3565,66.3662,6816.0
2024-02-27 12:10:00,68.82,68.83,68.77,68.77,14103.0,66.3662,66.3758,66.318,66.318,14103.0
2024-02-27 12:15:00,68.78,68.86,68.76,68.86,8678.0,66.3276,66.4047,66.3083,66.4047,8678.0
2024-02-27 12:20:00,68.85,68.86,68.82,68.86,9879.0,66.3951,66.4047,66.3662,66.4047,9879.0
2024-02-27 12:25:00,68.87,68.9,68.85,68.87,9887.0,66.4144,66.4433,66.3951,66.4144,9887.0
2024-02-27 12:30:00,68.87,68.92,68.85,68.89,10709.0,66.4144,66.4626,66.3951,66.4337,10709.0
2024-02-27 12:35:00,68.9,68.94,68.88,68.94,6818.0,66.4433,66.4819,66.424,66.4819,6818.0
2024-02-27 12:40:00,68.92,68.96,68.92,68.96,12778.0,66.4626,66.5012,66.4626,66.5012,12778.0
2024-02-27 12:45:00,68.97,69.0,68.93,69.0,12013.0,66.5108,66.5398,66.4722,66.5398,12013.0
2024-02-27 12:50:00,69.0,69.04,68.95,69.04,9658.0,66.5398,66.5783,66.4915,66.5783,9658.0
2024-02-27 12:55:00,69.04,69.07,69.02,69.04,8847.0,66.5783,66.6073,66.559,66.5783,8847.0
2024-02-27 13:00:00,69.04,69.11,69.0,69.11,14275.0,66.5783,66.6458,66.5398,66.6458,14275.0
2024-02-27 13:05:00,69.11,69.13,69.08,69.11,7693.0,66.6458,66.6651,66.6169,66.6458,7693.0
2024-02-27 13:10:00,69.11,69.13,69.03,69.03,9610.0,66.6458,66.6651,66.5687,66.5687,9610.0
2024-02-27 13:15:00,69.03,69.03,68.97,68.97,9907.0,66.5687,66.5687,66.5108,66.5108,9907.0
2024-02-27 13:20:00,68.98,69.03,68.97,69.02,13059.0,66.5205,66.5687,66.5108,66.559,13059.0
2024-02-27 13:25:00,69.03,69.03,68.98,68.98,8230.0,66.5687,66.5687,66.5205,66.5205,8230.0
2024-02-27 13:30:00,68.98,69.03,68.97,69.03,7421.0,66.5205,66.5687,66.5108,66.5687,7421.0
2024-02-27 13:35:00,69.03,69.05,69.02,69.05,7150.0,66.5687,66.588,66.559,66.588,7150.0
2024-02-27 13:40:00,69.06,69.09,69.03,69.08,7875.0,66.5976,66.6265,66.5687,66.6169,7875.0
2024-02-27 13:45:00,69.08,69.13,69.04,69.13,10895.0,66.6169,66.6651,66.5783,66.6651,10895.0
2024-02-27 13:50:00,69.13,69.19,69.12,69.15,26758.0,66.6651,66.723,66.6555,66.6844,26758.0
2024-02-27 13:55:00,69.16,69.19,69.14,69.17,12902.0,66.694,66.723,66.6748,66.7037,12902.0
2024-02-27 14:00:00,69.17,69.17,69.04,69.06,15475.0,66.7037,66.7037,66.5783,66.5976,15475.0
2024-02-27 14:05:00,69.07,69.11,69.02,69.11,16118.0,66.6073,66.6458,66.559,66.6458,16118.0
2024-02-27 14:10:00,69.1,69.13,69.1,69.13,10275.0,66.6362,66.6651,66.6362,66.6651,10275.0
2024-02-27 14:15:00,69.14,69.2,69.14,69.17,14045.0,66.6748,66.7326,66.6748,66.7037,14045.0
2024-02-27 14:20:00,69.17,69.17,69.09,69.13,16705.0,66.7037,66.7037,66.6265,66.6651,16705.0
2024-02-27 14:25:00,69.12,69.12,69.03,69.03,11604.0,66.6555,66.6555,66.5687,66.5687,11604.0
2024-02-27 14:30:00,69.03,69.06,68.94,68.95,12471.0,66.5687,66.5976,66.4819,66.4915,12471.0
2024-02-27 14:35:00,68.95,68.98,68.9,68.91,8640.0,66.4915,66.5205,66.4433,66.453,8640.0
2024-02-27 14:40:00,68.91,68.92,68.82,68.84,16194.0,66.453,66.4626,66.3662,66.3855,16194.0
2024-02-27 14:45:00,68.83,68.87,68.78,68.8,18741.0,66.3758,66.4144,66.3276,66.3469,18741.0
2024-02-27 14:50:00,68.78,68.79,68.7,68.76,13737.0,66.3276,66.3372,66.2504,66.3083,13737.0
2024-02-27 14:55:00,68.75,68.79,68.74,68.79,8969.0,66.2987,66.3372,66.289,66.3372,8969.0
2024-02-27 15:00:00,68.79,68.82,68.75,68.82,13609.0,66.3372,66.3662,66.2987,66.3662,13609.0
2024-02-27 15:05:00,68.83,68.86,68.79,68.82,18708.0,66.3758,66.4047,66.3372,66.3662,18708.0
2024-02-27 15:10:00,68.82,68.88,68.82,68.84,18745.0,66.3662,66.424,66.3662,66.3855,18745.0
2024-02-27 15:15:00,68.84,68.89,68.81,68.88,25784.0,66.3855,66.4337,66.3565,66.424,25784.0
2024-02-27 15:20:00,68.88,68.94,68.85,68.94,17929.0,66.424,66.4819,66.3951,66.4819,17929.0
2024-02-27 15:25:00,68.93,68.94,68.86,68.88,19383.0,66.4722,66.4819,66.4047,66.424,19383.0
2024-02-27 15:30:00,68.88,69.03,68.87,69.0,36887.0,66.424,66.5687,66.4144,66.5398,36887.0
2024-02-27 15:35:00,69.0,69.0,68.9,68.95,28298.0,66.5398,66.5398,66.4433,66.4915,28298.0
2024-02-27 15:40:00,68.95,69.02,68.92,69.01,31922.0,66.4915,66.559,66.4626,66.5494,31922.0
2024-02-27 15:45:00,69.0,69.09,68.98,69.09,35347.0,66.5398,66.6265,66.5205,66.6265,35347.0
2024-02-27 15:50:00,69.09,69.15,69.06,69.1,78165.0,66.6265,66.6844,66.5976,66.6362,78165.0
2024-02-27 15:55:00,69.09,69.22,69.09,69.14,160026.0,66.6265,66.7519,66.6265,66.6748,160026.0
2024-02-28 09:30:00,69.1,69.2,69.0,69.02,67559.0,66.6362,66.7326,66.5398,66.559,67559.0
2024-02-28 09:35:00,69.01,69.35,68.91,69.34,27656.0,66.5494,66.8773,66.453,66.8676,27656.0
2024-02-28 09:40:00,69.33,69.65,69.32,69.63,30872.0,66.858,67.1666,66.8483,67.1473,30872.0
2024-02-28 09:45:00,69.62,69.8,69.6,69.61,20086.0,67.1376,67.3112,67.1184,67.128,20086.0
2024-02-28 09:50:00,69.63,69.67,69.55,69.61,18417.0,67.1473,67.1859,67.0701,67.128,18417.0
2024-02-28 09:55:00,69.6,69.68,69.54,69.67,18121.0,67.1184,67.1955,67.0605,67.1859,18121.0
2024-02-28 10:00:00,69.69,69.78,69.49,69.52,24903.0,67.2051,67.2919,67.0123,67.0412,24903.0
2024-02-28 10:05:00,69.52,69.66,69.51,69.59,20563.0,67.0412,67.1762,67.0316,67.1087,20563.0
2024-02-28 10:10:00,69.59,69.6,69.48,69.53,18807.0,67.1087,67.1184,67.0026,67.0509,18807.0
2024-02-28 10:15:00,69.5,69.54,69.44,69.45,19077.0,67.0219,67.0605,66.9641,66.9737,19077.0
2024-02-28 10:20:00,69.45,69.49,69.39,69.45,21413.0,66.9737,67.0123,66.9158,66.9737,21413.0
2024-02-28 10:25:00,69.47,69.58,69.46,69.56,6488.0,66.993,67.0991,66.9833,67.0798,6488.0
2024-02-28 10:30:00,69.58,69.62,69.55,69.62,18568.0,67.0991,67.1376,67.0701,67.1376,18568.0
2024-02-28 10:35:00,69.61,69.62,69.51,69.52,20000.0,67.128,67.1376,67.0316,67.0412,20000.0
2024-02-28 10:40:00,69.52,69.58,69.51,69.57,11637.0,67.0412,67.0991,67.0316,67.0894,11637.0
2024-02-28 10:45:00,69.57,69.61,69.54,69.61,16015.0,67.0894,67.128,67.0605,67.128,16015.0
2024-02-28 10:50:00,69.6,69.65,69.56,69.63,17135.0,67.1184,67.1666,67.0798,67.1473,17135.0
2024-02-28 10:55:00,69.63,69.69,69.6,69.65,14348.0,67.1473,67.2051,67.1184,67.1666,14348.0
2024-02-28 11:00:00,69.67,69.68,69.56,69.6,16989.0,67.1859,67.1955,67.0798,67.1184,16989.0
2024-02-28 11:05:00,69.62,69.67,69.56,69.57,17454.0,67.1376,67.1859,67.0798,67.0894,17454.0
2024-02-28 11:10:00,69.57,69.58,69.51,69.55,21151.0,67.0894,67.0991,67.0316,67.0701,21151.0
2024-02-28 11:15:00,69.54,69.54,69.48,69.5,11059.0,67.0605,67.0605,67.0026,67.0219,11059.0
2024-02-28 11:20:00,69.48,69.5,69.43,69.45,10935.0,67.0026,67.0219,66.9544,66.9737,10935.0
2024-02-28 11:25:00,69.46,69.48,69.42,69.48,8658.0,66.9833,67.0026,66.9448,67.0026,8658.0
2024-02-28 11:30:00,69.49,69.5,69.41,69.44,14483.0,67.0123,67.0219,66.9351,66.9641,14483.0
2024-02-28 11:35:00,69.44,69.47,69.41,69.47,18183.0,66.9641,66.993,66.9351,66.993,18183.0
2024-02-28 11:40:00,69.46,69.53,69.46,69.53,22131.0,66.9833,67.0509,66.9833,67.0509,22131.0
2024-02-28 11:45:00,69.53,69.6,69.52,69.58,14311.0,67.0509,67.1184,67.0412,67.0991,14311.0
2024-02-28 11:50:00,69.59,69.59,69.5,69.56,23101.0,67.1087,67.1087,67.0219,67.0798,23101.0
2024-02-28 11:55:00,69.57,69.62,69.52,69.57,17207.0,67.0894,67.1376,67.0412,67.0894,17207.0
2024-02-28 12:00:00,69.56,69.62,69.56,69.61,5790.0,67.0798,67.1376,67.0798,67.128,5790.0
2024-02-28 12:05:00,69.6,69.63,69.57,69.58,8897.0,67.1184,67.1473,67.0894,67.0991,8897.0
2024-02-28 12:10:00,69.58,69.65,69.58,69.62,10491.0,67.0991,67.1666,67.0991,67.1376,10491.0
2024-02-28 12:15:00,69.62,69.63,69.53,69.53,15027.0,67.1376,67.1473,67.0509,67.0509,15027.0
2024-02-28 12:20:00,69.53,69.56,69.49,69.5,8758.0,67.0509,67.0798,67.0123,67.0219,8758.0
2024-02-28 12:25:00,69.5,69.5,69.38,69.48,35180.0,67.0219,67.0219,66.9062,67.0026,35180.0
2024-02-28 12:30:00,69.49,69.53,69.46,69.52,9231.0,67.0123,67.0509,66.9833,67.0412,9231.0
2024-02-28 12:35:00,69.53,69.56,69.5,69.53,11557.0,67.0509,67.0798,67.0219,67.0509,11557.0
2024-02-28 12:40:00,69.5,69.57,69.5,69.56,8657.0,67.0219,67.0894,67.0219,67.0798,8657.0
2024-02-28 12:45:00,69.54,69.56,69.5,69.55,10657.0,67.0605,67.0798,67.0219,67.0701,10657.0
2024-02-28 12:50:00,69.55,69.55,69.52,69.52,10337.0,67.0701,67.0701,67.0412,67.0412,10337.0
2024-02-28 12:55:00,69.54,69.55,69.5,69.53,9626.0,67.0605,67.0701,67.0219,67.0509,9626.0
2024-02-28 13:00:00,69.54,69.56,69.52,69.54,9936.0,67.0605,67.0798,67.0412,67.0605,9936.0
2024-02-28 13:05:00,69.53,69.61,69.52,69.61,5449.0,67.0509,67.128,67.0412,67.128,5449.0
2024-02-28 13:10:00,69.61,69.62,69.55,69.62,14068.0,67.128,67.1376,67.0701,67.1376,14068.0
2024-02-28 13:15:00,69.62,69.64,69.57,69.61,10520.0,67.1376,67.1569,67.0894,67.128,10520.0
2024-02-28 13:20:00,69.61,69.67,69.6,69.67,7019.0,67.128,67.1859,67.1184,67.1859,7019.0
2024-02-28 13:25:00,69.68,69.69,69.65,69.67,7911.0,67.1955,67.2051,67.1666,67.1859,7911.0
2024-02-28 13:30:00,69.68,69.7,69.62,69.63,9752.0,67.1955,67.2148,67.1376,67.1473,9752.0
2024-02-28 13:35:00,69.64,69.69,69.63,69.68,8605.0,67.1569,67.2051,67.1473,67.1955,8605.0
2024-02-28 13:40:00,69.69,69.69,69.64,69.65,9347.0,67.2051,67.2051,67.1569,67.1666,9347.0
2024-02-28 13:45:00,69.64,69.65,69.62,69.63,9150.0,67.1569,67.1666,67.1376,67.1473,9150.0
2024-02-28 13:50:00,69.64,69.67,69.64,69.67,6658.0,67.1569,67.1859,67.1569,67.1859,6658.0
2024-02-28 13:55:00,69.67,69.69,69.66,69.66,11963.0,67.1859,67.2051,67.1762,67.1762,11963.0
2024-02-28 14:00:00,69.67,69.68,69.62,69.66,11911.0,67.1859,67.1955,67.1376,67.1762,11911.0
2024-02-28 14:05:00,69.65,69.65,69.59,69.64,13001.0,67.1666,67.1666,67.1087,67.1569,13001.0
2024-02-28 14:10:00,69.63,69.63,69.53,69.56,16055.0,67.1473,67.1473,67.0509,67.0798,16055.0
2024-02-28 14:15:00,69.55,69.66,69.54,69.65,16318.0,67.0701,67.1762,67.0605,67.1666,16318.0
2024-02-28 14:20:00,69.64,69.68,69.61,69.63,7480.0,67.1569,67.1955,67.128,67.1473,7480.0
2024-02-28 14:25:00,69.64,69.65,69.56,69.56,8559.0,67.1569,67.1666,67.0798,67.0798,8559.0
2024-02-28 14:30:00,69.57,69.57,69.5,69.52,11528.0,67.0894,67.0894,67.0219,67.0412,11528.0
2024-02-28 14:35:00,69.5,69.54,69.48,69.53,7682.0,67.0219,67.0605,67.0026,67.0509,7682.0
2024-02-28 14:40:00,69.51,69.51,69.48,69.5,6528.0,67.0316,67.0316,67.0026,67.0219,6528.0
2024-02-28 14:45:00,69.5,69.53,69.49,69.49,13721.0,67.0219,67.0509,67.0123,67.0123,13721.0
2024-02-28 14:50:00,69.49,69.51,69.45,69.49,10880.0,67.0123,67.0316,66.9737,67.0123,10880.0
2024-02-28 14:55:00,69.49,69.52,69.44,69.52,16073.0,67.0123,67.0412,66.9641,67.0412,16073.0
2024-02-28 15:00:00,69.52,69.56,69.5,69.51,21808.0,67.0412,67.0798,67.0219,67.0316,21808.0
2024-02-28 15:05:00,69.5,69.51,69.43,69.46,13400.0,67.0219,67.0316,66.9544,66.9833,13400.0
2024-02-28 15:10:00,69.46,69.47,69.42,69.42,12512.0,66.9833,66.993,66.9448,66.9448,12512.0
2024-02-28 15:15:00,69.38,69.45,69.38,69.42,16615.0,66.9062,66.9737,66.9062,66.9448,16615.0
2024-02-28 15:20:00,69.42,69.46,69.37,69.39,24665.0,66.9448,66.9833,66.8966,66.9158,24665.0
2024-02-28 15:25:00,69.39,69.44,69.37,69.43,16546.0,66.9158,66.9641,66.8966,66.9544,16546.0
2024-02-28 15:30:00,69.44,69.46,69.42,69.45,22532.0,66.9641,66.9833,66.9448,66.9737,22532.0
2024-02-28 15:35:00,69.44,69.45,69.4,69.43,26548.0,66.9641,66.9737,66.9255,66.9544,26548.0
2024-02-28 15:40:00,69.43,69.44,69.35,69.36,48749.0,66.9544,66.9641,66.8773,66.8869,48749.0
2024-02-28 15:45:00,69.36,69.37,69.28,69.33,40627.0,66.8869,66.8966,66.8098,66.858,40627.0
2024-02-28 15:50:00,69.32,69.34,69.23,69.3,87369.0,66.8483,66.8676,66.7616,66.8291,87369.0
2024-02-28 15:55:00,69.3,69.37,69.26,69.35,186914.0,66.8291,66.8966,66.7905,66.8773,186914.0
2024-02-29 09:30:00,69.75,69.97,69.52,69.97,74147.0,67.263,67.4752,67.0412,67.4752,74147.0
2024-02-29 09:35:00,69.98,70.1,69.87,70.05,57952.0,67.4848,67.6005,67.3787,67.5523,57952.0
2024-02-29 09:40:00,70.07,70.12,69.94,69.98,23137.0,67.5716,67.6198,67.4462,67.4848,23137.0
2024-02-29 09:45:00,69.98,70.06,69.94,69.94,12383.0,67.4848,67.562,67.4462,67.4462,12383.0
2024-02-29 09:50:00,69.93,69.95,69.79,69.84,21737.0,67.4366,67.4559,67.3016,67.3498,21737.0
2024-02-29 09:55:00,69.78,69.95,69.73,69.95,18971.0,67.2919,67.4559,67.2437,67.4559,18971.0
2024-02-29 10:00:00,69.97,69.98,69.85,69.85,16748.0,67.4752,67.4848,67.3594,67.3594,16748.0
2024-02-29 10:05:00,69.86,69.87,69.67,69.68,24936.0,67.3691,67.3787,67.1859,67.1955,24936.0
2024-02-29 10:10:00,69.67,69.69,69.53,69.55,15360.0,67.1859,67.2051,67.0509,67.0701,15360.0
2024-02-29 10:15:00,69.52,69.66,69.52,69.65,12403.0,67.0412,67.1762,67.0412,67.1666,12403.0
2024-02-29 10:20:00,69.67,69.7,69.62,69.69,18474.0,67.1859,67.2148,67.1376,67.2051,18474.0
2024-02-29 10:25:00,69.69,69.79,69.69,69.79,10923.0,67.2051,67.3016,67.2051,67.3016,10923.0
2024-02-29 10:30:00,69.79,69.85,69.71,69.71,13736.0,67.3016,67.3594,67.2244,67.2244,13736.0
2024-02-29 10:35:00,69.69,69.7,69.55,69.6,13356.0,67.2051,67.2148,67.0701,67.1184,13356.0
2024-02-29 10:40:00,69.59,69.61,69.54,69.58,20060.0,67.1087,67.128,67.0605,67.0991,20060.0
2024-02-29 10:45:00,69.56,69.65,69.53,69.65,19557.0,67.0798,67.1666,67.0509,67.1666,19557.0
2024-02-29 10:50:00,69.65,69.7,69.6,69.6,23874.0,67.1666,67.2148,67.1184,67.1184,23874.0
2024-02-29 10:55:00,69.61,69.78,69.61,69.74,16200.0,67.128,67.2919,67.128,67.2534,16200.0
2024-02-29 11:00:00,69.75,69.81,69.61,69.65,11498.0,67.263,67.3209,67.128,67.1666,11498.0
2024-02-29 11:05:00,69.66,69.71,69.65,69.71,7672.0,67.1762,67.2244,67.1666,67.2244,7672.0
2024-02-29 11:10:00,69.72,69.72,69.65,69.66,9309.0,67.2341,67.2341,67.1666,67.1762,9309.0
2024-02-29 11:15:00,69.64,69.71,69.64,69.7,12689.0,67.1569,67.2244,67.1569,67.2148,12689.0
2024-02-29 11:20:00,69.7,69.72,69.67,69.7,10258.0,67.2148,67.2341,67.1859,67.2148,10258.0
2024-02-29 11:25:00,69.7,69.71,69.62,69.62,12655.0,67.2148,67.2244,67.1376,67.1376,12655.0
2024-02-29 11:30:00,69.58,69.62,69.49,69.49,12415.0,67.0991,67.1376,67.0123,67.0123,12415.0
2024-02-29 11:35:00,69.51,69.58,69.44,69.45,15624.0,67.0316,67.0991,66.9641,66.9737,15624.0
2024-02-29 11:40:00,69.43,69.49,69.36,69.48,24355.0,66.9544,67.0123,66.8869,67.0026,24355.0
2024-02-29 11:45:00,69.47,69.47,69.42,69.45,9646.0,66.993,66.993,66.9448,66.9737,9646.0
2024-02-29 11:50:00,69.48,69.49,69.42,69.45,13397.0,67.0026,67.0123,66.9448,66.9737,13397.0
2024-02-29 11:55:00,69.46,69.47,69.41,69.44,10086.0,66.9833,66.993,66.9351,66.9641,10086.0
2024-02-29 12:00:00,69.44,69.75,69.37,69.49,525855.0,66.9641,67.263,66.8966,67.0123,525855.0
2024-02-29 12:05:00,69.5,69.5,69.42,69.49,15199.0,67.0219,67.0219,66.9448,67.0123,15199.0
2024-02-29 12:10:00,69.49,69.85,69.49,69.71,761828.0,67.0123,67.3594,67.0123,67.2244,761828.0
2024-02-29 12:15:00,69.7,69.72,69.62,69.7,16273.0,67.2148,67.2341,67.1376,67.2148,16273.0
2024-02-29 12:20:00,69.69,69.83,69.69,69.81,12959.0,67.2051,67.3402,67.2051,67.3209,12959.0
2024-02-29 12:25:00,69.82,69.82,69.76,69.79,11722.0,67.3305,67.3305,67.2727,67.3016,11722.0
2024-02-29 12:30:00,69.79,69.79,69.67,69.71,17865.0,67.3016,67.3016,67.1859,67.2244,17865.0
2024-02-29 12:35:00,69.7,69.76,69.7,69.71,10801.0,67.2148,67.2727,67.2148,67.2244,10801.0
2024-02-29 12:40:00,69.72,69.74,69.66,69.7,30684.0,67.2341,67.2534,67.1762,67.2148,30684.0
2024-02-29 12:45:00,69.7,69.74,69.68,69.71,42843.0,67.2148,67.2534,67.1955,67.2244,42843.0
2024-02-29 12:50:00,69.7,69.8,69.69,69.8,18474.0,67.2148,67.3112,67.2051,67.3112,18474.0
2024-02-29 12:55:00,69.78,69.83,69.77,69.79,7217.0,67.2919,67.3402,67.2823,67.3016,7217.0
2024-02-29 13:00:00,69.8,69.83,69.76,69.79,16251.0,67.3112,67.3402,67.2727,67.3016,16251.0
2024-02-29 13:05:00,69.78,69.83,69.77,69.81,9193.0,67.2919,67.3402,67.2823,67.3209,9193.0
2024-02-29 13:10:00,69.8,69.82,69.78,69.8,9402.0,67.3112,67.3305,67.2919,67.3112,9402.0
2024-02-29 13:15:00,69.81,69.84,69.77,69.81,76475.0,67.3209,67.3498,67.2823,67.3209,76475.0
2024-02-29 13:20:00,69.81,69.81,69.68,69.7,24678.0,67.3209,67.3209,67.1955,67.2148,24678.0
2024-02-29 13:25:00,69.71,69.76,69.68,69.71,10726.0,67.2244,67.2727,67.1955,67.2244,10726.0
2024-02-29 13:30:00,69.74,69.77,69.72,69.73,11304.0,67.2534,67.2823,67.2341,67.2437,11304.0
2024-02-29 13:35:00,69.72,69.74,69.69,69.7,10550.0,67.2341,67.2534,67.2051,67.2148,10550.0
2024-02-29 13:40:00,69.7,69.76,69.69,69.76,23776.0,67.2148,67.2727,67.2051,67.2727,23776.0
2024-02-29 13:45:00,69.77,69.77,69.74,69.76,8658.0,67.2823,67.2823,67.2534,67.2727,8658.0
2024-02-29 13:50:00,69.76,69.81,69.76,69.81,7743.0,67.2727,67.3209,67.2727,67.3209,7743.0
2024-02-29 13:55:00,69.81,69.82,69.75,69.78,14083.0,67.3209,67.3305,67.263,67.2919,14083.0
2024-02-29 14:00:00,69.78,69.81,69.77,69.8,8490.0,67.2919,67.3209,67.2823,67.3112,8490.0
2024-02-29 14:05:00,69.81,69.82,69.74,69.75,12058.0,67.3209,67.3305,67.2534,67.263,12058.0
2024-02-29 14:10:00,69.75,69.77,69.72,69.75,12767.0,67.263,67.2823,67.2341,67.263,12767.0
2024-02-29 14:15:00,69.76,69.81,69.75,69.81,8846.0,67.2727,67.3209,67.263,67.3209,8846.0
2024-02-29 14:20:00,69.81,69.87,69.77,69.81,15667.0,67.3209,67.3787,67.2823,67.3209,15667.0
2024-02-29 14:25:00,69.8,69.8,69.72,69.76,10299.0,67.3112,67.3112,67.2341,67.2727,10299.0
2024-02-29 14:30:00,69.77,69.79,69.7,69.74,9982.0,67.2823,67.3016,67.2148,67.2534,9982.0
2024-02-29 14:35:00,69.73,69.73,69.65,69.66,10612.0,67.2437,67.2437,67.1666,67.1762,10612.0
2024-02-29 14:40:00,69.66,69.7,69.6,69.6,26739.0,67.1762,67.2148,67.1184,67.1184,26739.0
2024-02-29 14:45:00,69.6,69.64,69.58,69.59,10088.0,67.1184,67.1569,67.0991,67.1087,10088.0
2024-02-29 14:50:00,69.59,69.63,69.56,69.62,11935.0,67.1087,67.1473,67.0798,67.1376,11935.0
2024-02-29 14:55:00,69.6,69.65,69.59,69.63,11087.0,67.1184,67.1666,67.1087,67.1473,11087.0
2024-02-29 15:00:00,69.64,69.67,69.61,69.67,22260.0,67.1569,67.1859,67.128,67.1859,22260.0
2024-02-29 15:05:00,69.67,69.71,69.66,69.7,12175.0,67.1859,67.2244,67.1762,67.2148,12175.0
2024-02-29 15:10:00,69.69,69.72,69.68,69.7,13472.0,67.2051,67.2341,67.1955,67.2148,13472.0
2024-02-29 15:15:00,69.71,69.73,69.68,69.71,11717.0,67.2244,67.2437,67.1955,67.2244,11717.0
2024-02-29 15:20:00,69.71,69.75,69.69,69.73,21590.0,67.2244,67.263,67.2051,67.2437,21590.0
2024-02-29 15:25:00,69.72,69.8,69.72,69.78,12934.0,67.2341,67.3112,67.2341,67.2919,12934.0
2024-02-29 15:30:00,69.78,69.87,69.78,69.82,28574.0,67.2919,67.3787,67.2919,67.3305,28574.0
2024-02-29 15:35:00,69.81,69.91,69.81,69.9,12813.0,67.3209,67.4173,67.3209,67.4077,12813.0
2024-02-29 15:40:00,69.9,69.97,69.88,69.94,17402.0,67.4077,67.4752,67.3884,67.4462,17402.0
2024-02-29 15:45:00,69.94,70.01,69.93,69.98,40760.0,67.4462,67.5137,67.4366,67.4848,40760.0
2024-02-29 15:50:00,69.98,70.0,69.85,69.86,144208.0,67.4848,67.5041,67.3594,67.3691,144208.0
2024-02-29 15:55:00,69.85,69.92,69.66,69.69,650468.0,67.3594,67.4269,67.1762,67.2051,650468.0
2024-03-01 09:30:00,69.75,70.07,69.71,69.99,118542.0,67.263,67.5716,67.2244,67.4945,118542.0
2024-03-01 09:35:00,69.97,70.09,69.81,69.84,26510.0,67.4752,67.5909,67.3209,67.3498,26510.0
2024-03-01 09:40:00,69.84,69.86,69.67,69.8,37610.0,67.3498,67.3691,67.1859,67.3112,37610.0
2024-03-01 09:45:00,69.8,69.84,69.53,69.53,25327.0,67.3112,67.3498,67.0509,67.0509,25327.0
2024-03-01 09:50:00,69.5,69.5,69.23,69.26,19396.0,67.0219,67.0219,66.7616,66.7905,19396.0
2024-03-01 09:55:00,69.26,69.4,69.24,69.38,18384.0,66.7905,66.9255,66.7712,66.9062,18384.0
2024-03-01 10:00:00,69.41,69.68,69.41,69.6,24709.0,66.9351,67.1955,66.9351,67.1184,24709.0
2024-03-01 10:05:00,69.63,69.68,69.52,69.64,18609.0,67.1473,67.1955,67.0412,67.1569,18609.0
2024-03-01 10:10:00,69.68,69.72,69.62,69.7,11395.0,67.1955,67.2341,67.1376,67.2148,11395.0
2024-03-01 10:15:00,69.7,69.84,69.69,69.83,17067.0,67.2148,67.3498,67.2051,67.3402,17067.0
2024-03-01 10:20:00,69.82,69.93,69.8,69.89,22308.0,67.3305,67.4366,67.3112,67.398,22308.0
2024-03-01 10:25:00,69.87,69.93,69.87,69.93,9919.0,67.3787,67.4366,67.3787,67.4366,9919.0
2024-03-01 10:30:00,69.93,69.94,69.8,69.81,17871.0,67.4366,67.4462,67.3112,67.3209,17871.0
2024-03-01 10:35:00,69.82,69.82,69.67,69.67,12800.0,67.3305,67.3305,67.1859,67.1859,12800.0
2024-03-01 10:40:00,69.68,69.77,69.67,69.77,11988.0,67.1955,67.2823,67.1859,67.2823,11988.0
2024-03-01 10:45:00,69.75,69.77,69.66,69.69,13806.0,67.263,67.2823,67.1762,67.2051,13806.0
2024-03-01 10:50:00,69.7,69.9,69.67,69.67,410573.0,67.2148,67.4077,67.1859,67.1859,410573.0
2024-03-01 10:55:00,69.66,69.89,69.66,69.87,46603.0,67.1762,67.398,67.1762,67.3787,46603.0
2024-03-01 11:00:00,69.88,69.92,69.83,69.85,11218.0,67.3884,67.4269,67.3402,67.3594,11218.0
2024-03-01 11:05:00,69.85,69.92,69.85,69.88,13655.0,67.3594,67.4269,67.3594,67.3884,13655.0
2024-03-01 11:10:00,69.88,69.89,69.75,69.75,12310.0,67.3884,67.398,67.263,67.263,12310.0
2024-03-01 11:15:00,69.75,69.81,69.72,69.74,13040.0,67.263,67.3209,67.2341,67.2534,13040.0
2024-03-01 11:20:00,69.73,69.76,69.65,69.65,20360.0,67.2437,67.2727,67.1666,67.1666,20360.0
2024-03-01 11:25:00,69.65,69.65,69.48,69.48,9380.0,67.1666,67.1666,67.0026,67.0026,9380.0
2024-03-01 11:30:00,69.46,69.51,69.44,69.49,13238.0,66.9833,67.0316,66.9641,67.0123,13238.0
2024-03-01 11:35:00,69.5,69.52,69.41,69.52,12713.0,67.0219,67.0412,66.9351,67.0412,12713.0
2024-03-01 11:40:00,69.54,69.56,69.53,69.55,7113.0,67.0605,67.0798,67.0509,67.0701,7113.0
2024-03-01 11:45:00,69.58,69.63,69.56,69.62,9242.0,67.0991,67.1473,67.0798,67.1376,9242.0
2024-03-01 11:50:00,69.63,69.66,69.59,69.63,25864.0,67.1473,67.1762,67.1087,67.1473,25864.0
2024-03-01 11:55:00,69.65,69.68,69.63,69.65,5904.0,67.1666,67.1955,67.1473,67.1666,5904.0
2024-03-01 12:00:00,69.66,69.66,69.63,69.64,8473.0,67.1762,67.1762,67.1473,67.1569,8473.0
2024-03-01 12:05:00,69.65,69.67,69.55,69.57,10038.0,67.1666,67.1859,67.0701,67.0894,10038.0
2024-03-01 12:10:00,69.56,69.61,69.55,69.59,10372.0,67.0798,67.128,67.0701,67.1087,10372.0
2024-03-01 12:15:00,69.59,69.6,69.52,69.57,10536.0,67.1087,67.1184,67.0412,67.0894,10536.0
2024-03-01 12:20:00,69.55,69.57,69.52,69.57,8808.0,67.0701,67.0894,67.0412,67.0894,8808.0
2024-03-01 12:25:00,69.57,69.57,69.5,69.5,11266.0,67.0894,67.0894,67.0219,67.0219,11266.0
2024-03-01 12:30:00,69.52,69.57,69.52,69.56,8565.0,67.0412,67.0894,67.0412,67.0798,8565.0
2024-03-01 12:35:00,69.57,69.59,69.55,69.58,6323.0,67.0894,67.1087,67.0701,67.0991,6323.0
2024-03-01 12:40:00,69.59,69.6,69.55,69.59,14429.0,67.1087,67.1184,67.0701,67.1087,14429.0
2024-03-01 12:45:00,69.6,69.62,69.56,69.62,11349.0,67.1184,67.1376,67.0798,67.1376,11349.0
2024-03-01 12:50:00,69.62,69.63,69.58,69.59,6461.0,67.1376,67.1473,67.0991,67.1087,6461.0
2024-03-01 12:55:00,69.56,69.58,69.47,69.48,5990.0,67.0798,67.0991,66.993,67.0026,5990.0
2024-03-01 13:00:00,69.48,69.49,69.41,69.43,9591.0,67.0026,67.0123,66.9351,66.9544,9591.0
2024-03-01 13:05:00,69.42,69.43,69.36,69.36,7482.0,66.9448,66.9544,66.8869,66.8869,7482.0
2024-03-01 13:10:00,69.37,69.41,69.33,69.34,8113.0,66.8966,66.9351,66.858,66.8676,8113.0
2024-03-01 13:15:00,69.35,69.41,69.34,69.35,9430.0,66.8773,66.9351,66.8676,66.8773,9430.0
2024-03-01 13:20:00,69.36,69.44,69.35,69.42,7682.0,66.8869,66.9641,66.8773,66.9448,7682.0
2024-03-01 13:25:00,69.42,69.46,69.42,69.44,5657.0,66.9448,66.9833,66.9448,66.9641,5657.0
2024-03-01 13:30:00,69.44,69.45,69.36,69.37,5006.0,66.9641,66.9737,66.8869,66.8966,5006.0
2024-03-01 13:35:00,69.37,69.39,69.32,69.33,7717.0,66.8966,66.9158,66.8483,66.858,7717.0
2024-03-01 13:40:00,69.32,69.36,69.3,69.34,8222.0,66.8483,66.8869,66.8291,66.8676,8222.0
2024-03-01 13:45:00,69.37,69.42,69.36,69.4,6476.0,66.8966,66.9448,66.8869,66.9255,6476.0
2024-03-01 13:50:00,69.4,69.44,69.37,69.43,9228.0,66.9255,66.9641,66.8966,66.9544,9228.0
2024-03-01 13:55:00,69.44,69.49,69.43,69.49,5629.0,66.9641,67.0123,66.9544,67.0123,5629.0
2024-03-01 14:00:00,69.51,69.55,69.51,69.55,6214.0,67.0316,67.0701,67.0316,67.0701,6214.0
2024-03-01 14:05:00,69.55,69.59,69.54,69.57,11515.0,67.0701,67.1087,67.0605,67.0894,11515.0
2024-03-01 14:10:00,69.58,69.61,69.56,69.57,13024.0,67.0991,67.128,67.0798,67.0894,13024.0
2024-03-01 14:15:00,69.58,69.6,69.52,69.53,9704.0,67.0991,67.1184,67.0412,67.0509,9704.0
2024-03-01 14:20:00,69.54,69.59,69.52,69.55,9685.0,67.0605,67.1087,67.0412,67.0701,9685.0
2024-03-01 14:25:00,69.54,69.57,69.53,69.57,5598.0,67.0605,67.0894,67.0509,67.0894,5598.0
2024-03-01 14:30:00,69.59,69.61,69.52,69.53,10057.0,67.1087,67.128,67.0412,67.0509,10057.0
2024-03-01 14:35:00,69.53,69.56,69.51,69.53,10227.0,67.0509,67.0798,67.0316,67.0509,10227.0
2024-03-01 14:40:00,69.53,69.54,69.48,69.49,9013.0,67.0509,67.0605,67.0026,67.0123,9013.0
2024-03-01 14:45:00,69.48,69.51,69.44,69.45,15025.0,67.0026,67.0316,66.9641,66.9737,15025.0
2024-03-01 14:50:00,69.45,69.47,69.43,69.44,10293.0,66.9737,66.993,66.9544,66.9641,10293.0
2024-03-01 14:55:00,69.44,69.46,69.42,69.42,10983.0,66.9641,66.9833,66.9448,66.9448,10983.0
2024-03-01 15:00:00,69.42,69.43,69.36,69.37,18462.0,66.9448,66.9544,66.8869,66.8966,18462.0
2024-03-01 15:05:00,69.37,69.43,69.37,69.39,21536.0,66.8966,66.9544,66.8966,66.9158,21536.0
2024-03-01 15:10:00,69.4,69.5,69.37,69.5,15441.0,66.9255,67.0219,66.8966,67.0219,15441.0
2024-03-01 15:15:00,69.5,69.54,69.48,69.48,18920.0,67.0219,67.0605,67.0026,67.0026,18920.0
2024-03-01 15:20:00,69.49,69.58,69.48,69.53,22355.0,67.0123,67.0991,67.0026,67.0509,22355.0
2024-03-01 15:25:00,69.53,69.58,69.5,69.51,14067.0,67.0509,67.0991,67.0219,67.0316,14067.0
2024-03-01 15:30:00,69.51,69.55,69.47,69.47,15752.0,67.0316,67.0701,66.993,66.993,15752.0
2024-03-01 15:35:00,69.47,69.56,69.46,69.56,32689.0,66.993,67.0798,66.9833,67.0798,32689.0
2024-03-01 15:40:00,69.56,69.6,69.52,69.59,20496.0,67.0798,67.1184,67.0412,67.1087,20496.0
2024-03-01 15:45:00,69.59,69.63,69.57,69.6,28856.0,67.1087,67.1473,67.0894,67.1184,28856.0
2024-03-01 15:50:00,69.59,69.68,69.55,69.67,46518.0,67.1087,67.1955,67.0701,67.1859,46518.0
2024-03-01 15:55:00,69.67,69.76,69.65,69.74,189478.0,67.1859,67.2727,67.1666,67.2534,189478.0
2024-03-04 09:30:00,69.35,69.63,69.27,69.43,61024.0,66.8773,67.1473,66.8001,66.9544,61024.0
2024-03-04 09:35:00,69.45,69.47,69.27,69.44,31937.0,66.9737,66.993,66.8001,66.9641,31937.0
2024-03-04 09:40:00,69.47,69.86,69.46,69.84,47472.0,66.993,67.3691,66.9833,67.3498,47472.0
2024-03-04 09:45:00,69.85,69.93,69.76,69.8,27754.0,67.3594,67.4366,67.2727,67.3112,27754.0
2024-03-04 09:50:00,69.8,69.9,69.68,69.86,22489.0,67.3112,67.4077,67.1955,67.3691,22489.0
2024-03-04 09:55:00,69.8,69.86,69.71,69.84,35343.0,67.3112,67.3691,67.2244,67.3498,35343.0
2024-03-04 10:00:00,69.84,69.9,69.7,69.81,25978.0,67.3498,67.4077,67.2148,67.3209,25978.0
2024-03-04 10:05:00,69.78,69.79,69.64,69.66,30900.0,67.2919,67.3016,67.1569,67.1762,30900.0
2024-03-04 10:10:00,69.66,69.72,69.65,69.72,26755.0,67.1762,67.2341,67.1666,67.2341,26755.0
2024-03-04 10:15:00,69.7,69.83,69.66,69.81,20389.0,67.2148,67.3402,67.1762,67.3209,20389.0
2024-03-04 10:20:00,69.83,69.88,69.74,69.81,15473.0,67.3402,67.3884,67.2534,67.3209,15473.0
2024-03-04 10:25:00,69.82,70.06,69.8,70.03,28876.0,67.3305,67.562,67.3112,67.533,28876.0
2024-03-04 10:30:00,70.02,70.02,69.88,69.88,20115.0,67.5234,67.5234,67.3884,67.3884,20115.0
2024-03-04 10:35:00,69.87,69.91,69.77,69.81,34470.0,67.3787,67.4173,67.2823,67.3209,34470.0
2024-03-04 10:40:00,69.84,69.88,69.8,69.88,17629.0,67.3498,67.3884,67.3112,67.3884,17629.0
2024-03-04 10:45:00,69.88,69.89,69.77,69.81,22922.0,67.3884,67.398,67.2823,67.3209,22922.0
2024-03-04 10:50:00,69.81,69.82,69.71,69.78,18589.0,67.3209,67.3305,67.2244,67.2919,18589.0
2024-03-04 10:55:00,69.78,69.82,69.65,69.66,26517.0,67.2919,67.3305,67.1666,67.1762,26517.0
2024-03-04 11:00:00,69.67,69.71,69.64,69.66,20681.0,67.1859,67.2244,67.1569,67.1762,20681.0
2024-03-04 11:05:00,69.67,69.72,69.67,69.68,17121.0,67.1859,67.2341,67.1859,67.1955,17121.0
2024-03-04 11:10:00,69.68,69.75,69.68,69.74,14470.0,67.1955,67.263,67.1955,67.2534,14470.0
2024-03-04 11:15:00,69.75,69.77,69.66,69.72,12953.0,67.263,67.2823,67.1762,67.2341,12953.0
2024-03-04 11:20:00,69.72,69.76,69.7,69.73,16887.0,67.2341,67.2727,67.2148,67.2437,16887.0
2024-03-04 11:25:00,69.73,69.9,69.73,69.85,427086.0,67.2437,67.4077,67.2437,67.3594,427086.0
2024-03-04 11:30:00,69.83,69.96,69.82,69.94,22660.0,67.3402,67.4655,67.3305,67.4462,22660.0
2024-03-04 11:35:00,69.93,69.98,69.89,69.93,12468.0,67.4366,67.4848,67.398,67.4366,12468.0
2024-03-04 11:40:00,69.92,69.96,69.9,69.91,13738.0,67.4269,67.4655,67.4077,67.4173,13738.0
2024-03-04 11:45:00,69.92,70.01,69.9,69.98,15539.0,67.4269,67.5137,67.4077,67.4848,15539.0
2024-03-04 11:50:00,69.99,69.99,69.89,69.95,16757.0,67.4945,67.4945,67.398,67.4559,16757.0
2024-03-04 11:55:00,69.95,70.0,69.89,69.89,13750.0,67.4559,67.5041,67.398,67.398,13750.0
2024-03-04 12:00:00,69.9,69.95,69.86,69.9,19677.0,67.4077,67.4559,67.3691,67.4077,19677.0
2024-03-04 12:05:00,69.9,69.99,69.9,69.95,14520.0,67.4077,67.4945,67.4077,67.4559,14520.0
2024-03-04 12:10:00,69.95,70.0,69.93,69.94,13558.0,67.4559,67.5041,67.4366,67.4462,13558.0
2024-03-04 12:15:00,69.95,69.96,69.85,69.88,11988.0,67.4559,67.4655,67.3594,67.3884,11988.0
2024-03-04 12:20:00,69.87,69.94,69.86,69.89,20825.0,67.3787,67.4462,67.3691,67.398,20825.0
2024-03-04 12:25:00,69.89,69.92,69.87,69.89,14002.0,67.398,67.4269,67.3787,67.398,14002.0
2024-03-04 12:30:00,69.89,69.96,69.88,69.95,22015.0,67.398,67.4655,67.3884,67.4559,22015.0
2024-03-04 12:35:00,69.96,69.97,69.87,69.87,15940.0,67.4655,67.4752,67.3787,67.3787,15940.0
2024-03-04 12:40:00,69.89,69.89,69.81,69.85,16588.0,67.398,67.398,67.3209,67.3594,16588.0
2024-03-04 12:45:00,69.84,69.84,69.79,69.81,10417.0,67.3498,67.3498,67.3016,67.3209,10417.0
2024-03-04 12:50:00,69.82,69.88,69.82,69.86,6605.0,67.3305,67.3884,67.3305,67.3691,6605.0
2024-03-04 12:55:00,69.88,69.88,69.8,69.81,10237.0,67.3884,67.3884,67.3112,67.3209,10237.0
2024-03-04 13:00:00,69.82,69.86,69.79,69.85,8349.0,67.3305,67.3691,67.3016,67.3594,8349.0
2024-03-04 13:05:00,69.84,69.93,69.84,69.9,10803.0,67.3498,67.4366,67.3498,67.4077,10803.0
2024-03-04 13:10:00,69.91,69.91,69.84,69.85,14496.0,67.4173,67.4173,67.3498,67.3594,14496.0
2024-03-04 13:15:00,69.84,69.85,69.82,69.84,10256.0,67.3498,67.3594,67.3305,67.3498,10256.0
2024-03-04 13:20:00,69.83,69.9,69.8,69.84,24635.0,67.3402,67.4077,67.3112,67.3498,24635.0
2024-03-04 13:25:00,69.84,69.89,69.81,69.88,15967.0,67.3498,67.398,67.3209,67.3884,15967.0
2024-03-04 13:30:00,69.87,69.91,69.84,69.9,11961.0,67.3787,67.4173,67.3498,67.4077,11961.0
2024-03-04 13:35:00,69.91,69.91,69.87,69.87,8625.0,67.4173,67.4173,67.3787,67.3787,8625.0
2024-03-04 13:40:00,69.86,69.91,69.86,69.89,7382.0,67.3691,67.4173,67.3691,67.398,7382.0
2024-03-04 13:45:00,69.88,69.92,69.83,69.87,21135.0,67.3884,67.4269,67.3402,67.3787,21135.0
2024-03-04 13:50:00,69.87,69.88,69.82,69.84,8059.0,67.3787,67.3884,67.3305,67.3498,8059.0
2024-03-04 13:55:00,69.84,69.85,69.79,69.82,12564.0,67.3498,67.3594,67.3016,67.3305,12564.0
2024-03-04 14:00:00,69.82,69.85,69.79,69.84,8431.0,67.3305,67.3594,67.3016,67.3498,8431.0
2024-03-04 14:05:00,69.84,69.86,69.79,69.8,11433.0,67.3498,67.3691,67.3016,67.3112,11433.0
2024-03-04 14:10:00,69.81,69.88,69.8,69.85,19888.0,67.3209,67.3884,67.3112,67.3594,19888.0
2024-03-04 14:15:00,69.85,69.86,69.78,69.79,17877.0,67.3594,67.3691,67.2919,67.3016,17877.0
2024-03-04 14:20:00,69.78,69.78,69.71,69.74,14110.0,67.2919,67.2919,67.2244,67.2534,14110.0
2024-03-04 14:25:00,69.76,69.85,69.76,69.85,7995.0,67.2727,67.3594,67.2727,67.3594,7995.0
2024-03-04 14:30:00,69.84,69.89,69.82,69.88,12861.0,67.3498,67.398,67.3305,67.3884,12861.0
2024-03-04 14:35:00,69.88,70.0,69.86,69.99,24605.0,67.3884,67.5041,67.3691,67.4945,24605.0
2024-03-04 14:40:00,69.99,70.02,69.95,70.01,25917.0,67.4945,67.5234,67.4559,67.5137,25917.0
2024-03-04 14:45:00,70.0,70.0,69.93,69.93,14986.0,67.5041,67.5041,67.4366,67.4366,14986.0
2024-03-04 14:50:00,69.93,69.97,69.89,69.92,14408.0,67.4366,67.4752,67.398,67.4269,14408.0
2024-03-04 14:55:00,69.93,69.93,69.89,69.91,10058.0,67.4366,67.4366,67.398,67.4173,10058.0
2024-03-04 15:00:00,69.89,69.92,69.86,69.9,13443.0,67.398,67.4269,67.3691,67.4077,13443.0
2024-03-04 15:05:00,69.89,69.93,69.86,69.88,13841.0,67.398,67.4366,67.3691,67.3884,13841.0
2024-03-04 15:10:00,69.91,69.94,69.89,69.9,12391.0,67.4173,67.4462,67.398,67.4077,12391.0
2024-03-04 15:15:00,69.9,69.92,69.87,69.87,20415.0,67.4077,67.4269,67.3787,67.3787,20415.0
2024-03-04 15:20:00,69.86,69.87,69.75,69.75,48044.0,67.3691,67.3787,67.263,67.263,48044.0
2024-03-04 15:25:00,69.76,69.83,69.75,69.78,15970.0,67.2727,67.3402,67.263,67.2919,15970.0
2024-03-04 15:30:00,69.78,69.79,69.69,69.7,22240.0,67.2919,67.3016,67.2051,67.2148,22240.0
2024-03-04 15:35:00,69.69,69.75,69.63,69.75,23089.0,67.2051,67.263,67.1473,67.263,23089.0
2024-03-04 15:40:00,69.74,69.79,69.71,69.76,27435.0,67.2534,67.3016,67.2244,67.2727,27435.0
2024-03-04 15:45:00,69.76,69.76,69.66,69.72,39935.0,67.2727,67.2727,67.1762,67.2341,39935.0
2024-03-04 15:50:00,69.72,69.75,69.68,69.7,61350.0,67.2341,67.263,67.1955,67.2148,61350.0
2024-03-04 15:55:00,69.69,69.92,69.69,69.92,271659.0,67.2051,67.4269,67.2051,67.4269,271659.0
2024-03-05 09:30:00,69.5,69.93,69.34,69.93,63497.0,67.0219,67.4366,66.8676,67.4366,63497.0
2024-03-05 09:35:00,69.91,69.97,69.7,69.97,19706.0,67.4173,67.4752,67.2148,67.4752,19706.0
2024-03-05 09:40:00,69.94,70.25,69.92,70.23,35143.0,67.4462,67.7452,67.4269,67.7259,35143.0
2024-03-05 09:45:00,70.23,70.34,70.18,70.18,29938.0,67.7259,67.832,67.6777,67.6777,29938.0
2024-03-05 09:50:00,70.18,70.27,70.13,70.23,31723.0,67.6777,67.7645,67.6295,67.7259,31723.0
2024-03-05 09:55:00,70.21,70.3,70.21,70.29,18809.0,67.7066,67.7934,67.7066,67.7838,18809.0
2024-03-05 10:00:00,70.3,70.66,70.3,70.63,37365.0,67.7934,68.1406,67.7934,68.1116,37365.0
2024-03-05 10:05:00,70.62,70.71,70.6,70.65,27276.0,68.102,68.1888,68.0827,68.1309,27276.0
2024-03-05 10:10:00,70.63,70.67,70.54,70.66,33005.0,68.1116,68.1502,68.0248,68.1406,33005.0
2024-03-05 10:15:00,70.65,70.73,70.59,70.66,35565.0,68.1309,68.2081,68.0731,68.1406,35565.0
2024-03-05 10:20:00,70.66,70.69,70.57,70.58,24720.0,68.1406,68.1695,68.0538,68.0634,24720.0
2024-03-05 10:25:00,70.57,70.61,70.46,70.52,45229.0,68.0538,68.0923,67.9477,68.0056,45229.0
2024-03-05 10:30:00,70.53,70.62,70.51,70.58,36215.0,68.0152,68.102,67.9959,68.0634,36215.0
2024-03-05 10:35:00,70.57,70.72,70.53,70.72,31103.0,68.0538,68.1984,68.0152,68.1984,31103.0
2024-03-05 10:40:00,70.72,70.82,70.7,70.73,24403.0,68.1984,68.2949,68.1791,68.2081,24403.0
2024-03-05 10:45:00,70.72,70.77,70.65,70.66,25489.0,68.1984,68.2466,68.1309,68.1406,25489.0
2024-03-05 10:50:00,70.66,70.78,70.66,70.72,24075.0,68.1406,68.2563,68.1406,68.1984,24075.0
2024-03-05 10:55:00,70.72,70.82,70.68,70.8,25573.0,68.1984,68.2949,68.1598,68.2756,25573.0
2024-03-05 11:00:00,70.8,70.83,70.74,70.79,14840.0,68.2756,68.3045,68.2177,68.2659,14840.0
2024-03-05 11:05:00,70.77,70.91,70.75,70.87,22519.0,68.2466,68.3816,68.2274,68.3431,22519.0
2024-03-05 11:10:00,70.87,70.89,70.78,70.82,25290.0,68.3431,68.3624,68.2563,68.2949,25290.0
2024-03-05 11:15:00,70.83,70.83,70.73,70.76,19582.0,68.3045,68.3045,68.2081,68.237,19582.0
2024-03-05 11:20:00,70.75,70.75,70.61,70.68,30845.0,68.2274,68.2274,68.0923,68.1598,30845.0
2024-03-05 11:25:00,70.67,70.72,70.62,70.72,9685.0,68.1502,68.1984,68.102,68.1984,9685.0
2024-03-05 11:30:00,70.72,70.85,70.72,70.79,19922.0,68.1984,68.3238,68.1984,68.2659,19922.0
2024-03-05 11:35:00,70.8,70.91,70.79,70.89,17549.0,68.2756,68.3816,68.2659,68.3624,17549.0
2024-03-05 11:40:00,70.89,70.9,70.72,70.76,17233.0,68.3624,68.372,68.1984,68.237,17233.0
2024-03-05 11:45:00,70.76,70.81,70.72,70.74,21184.0,68.237,68.2852,68.1984,68.2177,21184.0
2024-03-05 11:50:00,70.73,70.77,70.7,70.72,28349.0,68.2081,68.2466,68.1791,68.1984,28349.0
2024-03-05 11:55:00,70.73,70.79,70.69,70.76,20793.0,68.2081,68.2659,68.1695,68.237,20793.0
2024-03-05 12:00:00,70.77,70.84,70.76,70.83,21242.0,68.2466,68.3141,68.237,68.3045,21242.0
2024-03-05 12:05:00,70.82,70.89,70.82,70.86,17505.0,68.2949,68.3624,68.2949,68.3334,17505.0
2024-03-05 12:10:00,70.86,70.95,70.85,70.92,45667.0,68.3334,68.4202,68.3238,68.3913,45667.0
2024-03-05 12:15:00,70.92,70.95,70.86,70.95,24342.0,68.3913,68.4202,68.3334,68.4202,24342.0
2024-03-05 12:20:00,70.94,70.99,70.93,70.98,23205.0,68.4106,68.4588,68.4009,68.4492,23205.0
2024-03-05 12:25:00,70.97,71.03,70.97,71.01,34424.0,68.4395,68.4974,68.4395,68.4781,34424.0
2024-03-05 12:30:00,71.0,71.0,70.92,70.95,30997.0,68.4684,68.4684,68.3913,68.4202,30997.0
2024-03-05 12:35:00,70.96,71.0,70.93,70.96,16954.0,68.4299,68.4684,68.4009,68.4299,16954.0
2024-03-05 12:40:00,70.95,71.0,70.9,70.99,23062.0,68.4202,68.4684,68.372,68.4588,23062.0
2024-03-05 12:45:00,70.99,71.03,70.96,70.96,18225.0,68.4588,68.4974,68.4299,68.4299,18225.0
2024-03-05 12:50:00,70.96,70.96,70.9,70.95,31870.0,68.4299,68.4299,68.372,68.4202,31870.0
2024-03-05 12:55:00,70.95,70.99,70.89,70.96,37274.0,68.4202,68.4588,68.3624,68.4299,37274.0
2024-03-05 13:00:00,70.96,71.01,70.95,70.96,31064.0,68.4299,68.4781,68.4202,68.4299,31064.0
2024-03-05 13:05:00,70.96,71.01,70.92,71.01,25231.0,68.4299,68.4781,68.3913,68.4781,25231.0
2024-03-05 13:10:00,71.0,71.0,70.95,70.96,23440.0,68.4684,68.4684,68.4202,68.4299,23440.0
2024-03-05 13:15:00,70.97,71.0,70.92,70.95,10391.0,68.4395,68.4684,68.3913,68.4202,10391.0
2024-03-05 13:20:00,70.95,71.04,70.93,71.02,26332.0,68.4202,68.507,68.4009,68.4877,26332.0
2024-03-05 13:25:00,71.02,71.09,70.99,71.08,18698.0,68.4877,68.5552,68.4588,68.5456,18698.0
2024-03-05 13:30:00,71.07,71.17,71.06,71.13,17383.0,68.5359,68.6324,68.5263,68.5938,17383.0
2024-03-05 13:35:00,71.13,71.14,71.03,71.08,13787.0,68.5938,68.6034,68.4974,68.5456,13787.0
2024-03-05 13:40:00,71.08,71.15,71.06,71.11,16468.0,68.5456,68.6131,68.5263,68.5745,16468.0
2024-03-05 13:45:00,71.12,71.16,71.09,71.1,31458.0,68.5842,68.6227,68.5552,68.5649,31458.0
2024-03-05 13:50:00,71.12,71.12,71.02,71.05,15018.0,68.5842,68.5842,68.4877,68.5167,15018.0
2024-03-05 13:55:00,71.04,71.04,70.99,71.03,13564.0,68.507,68.507,68.4588,68.4974,13564.0
2024-03-05 14:00:00,71.03,71.05,70.97,71.03,17244.0,68.4974,68.5167,68.4395,68.4974,17244.0
2024-03-05 14:05:00,71.02,71.03,70.95,71.01,14160.0,68.4877,68.4974,68.4202,68.4781,14160.0
2024-03-05 14:10:00,71.01,71.04,70.99,71.03,13806.0,68.4781,68.507,68.4588,68.4974,13806.0
2024-03-05 14:15:00,71.04,71.1,71.03,71.06,19418.0,68.507,68.5649,68.4974,68.5263,19418.0
2024-03-05 14:20:00,71.06,71.09,70.95,70.96,26334.0,68.5263,68.5552,68.4202,68.4299,26334.0
2024-03-05 14:25:00,70.97,71.02,70.94,70.99,29916.0,68.4395,68.4877,68.4106,68.4588,29916.0
2024-03-05 14:30:00,71.0,71.01,70.85,70.87,16653.0,68.4684,68.4781,68.3238,68.3431,16653.0
2024-03-05 14:35:00,70.86,70.86,70.8,70.83,33102.0,68.3334,68.3334,68.2756,68.3045,33102.0
2024-03-05 14:40:00,70.82,70.82,70.74,70.76,26895.0,68.2949,68.2949,68.2177,68.237,26895.0
2024-03-05 14:45:00,70.75,70.77,70.63,70.65,22253.0,68.2274,68.2466,68.1116,68.1309,22253.0
2024-03-05 14:50:00,70.65,70.69,70.62,70.67,14092.0,68.1309,68.1695,68.102,68.1502,14092.0
2024-03-05 14:55:00,70.66,70.66,70.52,70.55,16279.0,68.1406,68.1406,68.0056,68.0345,16279.0
2024-03-05 15:00:00,70.54,70.54,70.38,70.4,17703.0,68.0248,68.0248,67.8705,67.8898,17703.0
2024-03-05 15:05:00,70.42,70.51,70.41,70.49,41416.0,67.9091,67.9959,67.8995,67.9766,41416.0
2024-03-05 15:10:00,70.48,70.52,70.39,70.42,19418.0,67.967,68.0056,67.8802,67.9091,19418.0
2024-03-05 15:15:00,70.41,70.43,70.35,70.41,22153.0,67.8995,67.9188,67.8416,67.8995,22153.0
2024-03-05 15:20:00,70.4,70.42,70.32,70.35,21752.0,67.8898,67.9091,67.8127,67.8416,21752.0
2024-03-05 15:25:00,70.34,70.37,70.3,70.31,22686.0,67.832,67.8609,67.7934,67.803,22686.0
2024-03-05 15:30:00,70.3,70.37,70.29,70.37,27162.0,67.7934,67.8609,67.7838,67.8609,27162.0
2024-03-05 15:35:00,70.36,70.4,70.32,70.34,28538.0,67.8513,67.8898,67.8127,67.832,28538.0
2024-03-05 15:40:00,70.34,70.34,70.23,70.28,66056.0,67.832,67.832,67.7259,67.7741,66056.0
2024-03-05 15:45:00,70.27,70.39,70.24,70.38,55750.0,67.7645,67.8802,67.7355,67.8705,55750.0
2024-03-05 15:50:00,70.39,70.51,70.35,70.46,110195.0,67.8802,67.9959,67.8416,67.9477,110195.0
2024-03-05 15:55:00,70.45,70.52,70.44,70.48,169612.0,67.9381,68.0056,67.9284,67.967,169612.0
2024-03-06 09:30:00,70.98,71.15,70.95,71.0,64224.0,68.4492,68.6131,68.4202,68.4684,64224.0
2024-03-06 09:35:00,71.01,71.02,70.51,70.52,20637.0,68.4781,68.4877,67.9959,68.0056,20637.0
2024-03-06 09:40:00,70.51,70.59,70.32,70.32,17405.0,67.9959,68.0731,67.8127,67.8127,17405.0
2024-03-06 09:45:00,70.35,70.59,70.31,70.56,14834.0,67.8416,68.0731,67.803,68.0441,14834.0
2024-03-06 09:50:00,70.55,70.95,70.55,70.95,23347.0,68.0345,68.4202,68.0345,68.4202,23347.0
2024-03-06 09:55:00,70.93,70.97,70.84,70.97,24383.0,68.4009,68.4395,68.3141,68.4395,24383.0
2024-03-06 10:00:00,70.94,70.95,70.81,70.92,16231.0,68.4106,68.4202,68.2852,68.3913,16231.0
2024-03-06 10:05:00,70.9,71.09,70.82,71.09,28203.0,68.372,68.5552,68.2949,68.5552,28203.0
2024-03-06 10:10:00,71.09,71.14,70.99,71.05,15973.0,68.5552,68.6034,68.4588,68.5167,15973.0
2024-03-06 10:15:00,71.05,71.18,71.02,71.17,14316.0,68.5167,68.642,68.4877,68.6324,14316.0
2024-03-06 10:20:00,71.16,71.18,71.07,71.11,15750.0,68.6227,68.642,68.5359,68.5745,15750.0
2024-03-06 10:25:00,71.13,71.14,71.01,71.02,21020.0,68.5938,68.6034,68.4781,68.4877,21020.0
2024-03-06 10:30:00,71.01,71.04,70.88,70.99,23252.0,68.4781,68.507,68.3527,68.4588,23252.0
2024-03-06 10:35:00,71.01,71.03,70.88,70.9,16484.0,68.4781,68.4974,68.3527,68.372,16484.0
2024-03-06 10:40:00,70.91,70.97,70.89,70.93,10628.0,68.3816,68.4395,68.3624,68.4009,10628.0
2024-03-06 10:45:00,70.95,70.97,70.92,70.95,22028.0,68.4202,68.4395,68.3913,68.4202,22028.0
2024-03-06 10:50:00,70.97,71.06,70.96,70.98,23517.0,68.4395,68.5263,68.4299,68.4492,23517.0
2024-03-06 10:55:00,70.97,71.05,70.93,70.97,22862.0,68.4395,68.5167,68.4009,68.4395,22862.0
2024-03-06 11:00:00,70.96,71.02,70.89,70.89,28443.0,68.4299,68.4877,68.3624,68.3624,28443.0
2024-03-06 11:05:00,70.89,70.99,70.85,70.98,15488.0,68.3624,68.4588,68.3238,68.4492,15488.0
2024-03-06 11:10:00,70.97,71.08,70.94,71.08,11886.0,68.4395,68.5456,68.4106,68.5456,11886.0
2024-03-06 11:15:00,71.08,71.09,71.02,71.06,15054.0,68.5456,68.5552,68.4877,68.5263,15054.0
2024-03-06 11:20:00,71.06,71.25,71.03,71.24,30420.0,68.5263,68.7095,68.4974,68.6999,30420.0
2024-03-06 11:25:00,71.22,71.42,71.21,71.42,29508.0,68.6806,68.8735,68.671,68.8735,29508.0
2024-03-06 11:30:00,71.41,71.41,71.11,71.13,13998.0,68.8638,68.8638,68.5745,68.5938,13998.0
2024-03-06 11:35:00,71.07,71.18,71.07,71.11,8346.0,68.5359,68.642,68.5359,68.5745,8346.0
2024-03-06 11:40:00,71.12,71.16,71.08,71.13,5969.0,68.5842,68.6227,68.5456,68.5938,5969.0
2024-03-06 11:45:00,71.15,71.18,71.13,71.15,8329.0,68.6131,68.642,68.5938,68.6131,8329.0
2024-03-06 11:50:00,71.16,71.22,71.05,71.07,24917.0,68.6227,68.6806,68.5167,68.5359,24917.0
2024-03-06 11:55:00,71.06,71.06,70.78,70.79,20496.0,68.5263,68.5263,68.2563,68.2659,20496.0
2024-03-06 12:00:00,70.8,70.82,70.71,70.75,19034.0,68.2756,68.2949,68.1888,68.2274,19034.0
2024-03-06 12:05:00,70.75,70.75,70.64,70.66,21309.0,68.2274,68.2274,68.1213,68.1406,21309.0
2024-03-06 12:10:00,70.62,70.71,70.59,70.7,10659.0,68.102,68.1888,68.0731,68.1791,10659.0
2024-03-06 12:15:00,70.71,70.79,70.68,70.79,10317.0,68.1888,68.2659,68.1598,68.2659,10317.0
2024-03-06 12:20:00,70.79,70.83,70.76,70.81,9515.0,68.2659,68.3045,68.237,68.2852,9515.0
2024-03-06 12:25:00,70.81,70.81,70.74,70.75,8948.0,68.2852,68.2852,68.2177,68.2274,8948.0
2024-03-06 12:30:00,70.73,70.82,70.71,70.77,13296.0,68.2081,68.2949,68.1888,68.2466,13296.0
2024-03-06 12:35:00,70.76,70.78,70.71,70.78,19027.0,68.237,68.2563,68.1888,68.2563,19027.0
2024-03-06 12:40:00,70.78,70.87,70.77,70.84,8619.0,68.2563,68.3431,68.2466,68.3141,8619.0
2024-03-06 12:45:00,70.84,70.86,70.79,70.82,13646.0,68.3141,68.3334,68.2659,68.2949,13646.0
2024-03-06 12:50:00,70.83,70.84,70.79,70.79,7226.0,68.3045,68.3141,68.2659,68.2659,7226.0
2024-03-06 12:55:00,70.75,70.78,70.74,70.75,5240.0,68.2274,68.2563,68.2177,68.2274,5240.0
2024-03-06 13:00:00,70.76,70.76,70.71,70.75,17376.0,68.237,68.237,68.1888,68.2274,17376.0
2024-03-06 13:05:00,70.74,70.75,70.7,70.73,10273.0,68.2177,68.2274,68.1791,68.2081,10273.0
2024-03-06 13:10:00,70.73,70.8,70.71,70.77,7988.0,68.2081,68.2756,68.1888,68.2466,7988.0
2024-03-06 13:15:00,70.78,70.92,70.78,70.92,14914.0,68.2563,68.3913,68.2563,68.3913,14914.0
2024-03-06 13:20:00,70.92,70.94,70.86,70.9,10410.0,68.3913,68.4106,68.3334,68.372,10410.0
2024-03-06 13:25:00,70.9,70.97,70.9,70.96,7398.0,68.372,68.4395,68.372,68.4299,7398.0
2024-03-06 13:30:00,70.95,70.95,70.73,70.76,14363.0,68.4202,68.4202,68.2081,68.237,14363.0
2024-03-06 13:35:00,70.73,70.79,70.67,70.79,14613.0,68.2081,68.2659,68.1502,68.2659,14613.0
2024-03-06 13:40:00,70.79,70.9,70.79,70.9,8903.0,68.2659,68.372,68.2659,68.372,8903.0
2024-03-06 13:45:00,70.9,70.9,70.71,70.71,17709.0,68.372,68.372,68.1888,68.1888,17709.0
2024-03-06 13:50:00,70.7,70.88,70.69,70.81,23444.0,68.1791,68.3527,68.1695,68.2852,23444.0
2024-03-06 13:55:00,70.82,70.87,70.75,70.78,16985.0,68.2949,68.3431,68.2274,68.2563,16985.0
2024-03-06 14:00:00,70.76,70.81,70.67,70.69,33023.0,68.237,68.2852,68.1502,68.1695,33023.0
2024-03-06 14:05:00,70.71,70.92,70.71,70.9,20315.0,68.1888,68.3913,68.1888,68.372,20315.0
2024-03-06 14:10:00,70.89,70.89,70.66,70.69,21247.0,68.3624,68.3624,68.1406,68.1695,21247.0
2024-03-06 14:15:00,70.68,70.75,70.59,70.7,14939.0,68.1598,68.2274,68.0731,68.1791,14939.0
2024-03-06 14:20:00,70.71,70.86,70.7,70.84,16123.0,68.1888,68.3334,68.1791,68.3141,16123.0
2024-03-06 14:25:00,70.84,70.98,70.76,70.98,15024.0,68.3141,68.4492,68.237,68.4492,15024.0
2024-03-06 14:30:00,70.98,71.0,70.9,70.92,26851.0,68.4492,68.4684,68.372,68.3913,26851.0
2024-03-06 14:35:00,70.95,70.98,70.9,70.94,15580.0,68.4202,68.4492,68.372,68.4106,15580.0
2024-03-06 14:40:00,70.93,71.01,70.91,70.97,17185.0,68.4009,68.4781,68.3816,68.4395,17185.0
2024-03-06 14:45:00,70.96,70.98,70.88,70.93,25725.0,68.4299,68.4492,68.3527,68.4009,25725.0
2024-03-06 14:50:00,70.94,70.99,70.93,70.95,21783.0,68.4106,68.4588,68.4009,68.4202,21783.0
2024-03-06 14:55:00,70.97,70.97,70.87,70.91,17792.0,68.4395,68.4395,68.3431,68.3816,17792.0
2024-03-06 15:00:00,70.89,70.99,70.85,70.99,41058.0,68.3624,68.4588,68.3238,68.4588,41058.0
2024-03-06 15:05:00,70.99,71.05,70.94,70.98,18668.0,68.4588,68.5167,68.4106,68.4492,18668.0
2024-03-06 15:10:00,70.98,71.04,70.93,70.95,35961.0,68.4492,68.507,68.4009,68.4202,35961.0
2024-03-06 15:15:00,70.94,71.03,70.91,71.0,27316.0,68.4106,68.4974,68.3816,68.4684,27316.0
2024-03-06 15:20:00,71.0,71.0,70.92,70.92,30827.0,68.4684,68.4684,68.3913,68.3913,30827.0
2024-03-06 15:25:00,70.92,71.03,70.92,71.01,23830.0,68.3913,68.4974,68.3913,68.4781,23830.0
2024-03-06 15:30:00,71.0,71.02,70.9,70.9,28750.0,68.4684,68.4877,68.372,68.372,28750.0
2024-03-06 15:35:00,70.9,70.94,70.8,70.94,36740.0,68.372,68.4106,68.2756,68.4106,36740.0
2024-03-06 15:40:00,70.95,71.06,70.95,71.02,43501.0,68.4202,68.5263,68.4202,68.4877,43501.0
2024-03-06 15:45:00,71.03,71.14,71.01,71.1,53531.0,68.4974,68.6034,68.4781,68.5649,53531.0
2024-03-06 15:50:00,71.09,71.1,70.94,71.06,94386.0,68.5552,68.5649,68.4106,68.5263,94386.0
2024-03-06 15:55:00,71.06,71.14,70.98,71.05,176214.0,68.5263,68.6034,68.4492,68.5167,176214.0
2024-03-07 09:30:00,71.41,71.81,71.3,71.78,64739.0,68.8638,69.2496,68.7577,69.2206,64739.0
2024-03-07 09:35:00,71.8,71.99,71.77,71.96,38232.0,69.2399,69.4231,69.211,69.3942,38232.0
2024-03-07 09:40:00,71.97,72.13,71.91,71.96,37865.0,69.4039,69.5581,69.346,69.3942,37865.0
2024-03-07 09:45:00,71.99,72.0,71.84,71.87,18854.0,69.4231,69.4328,69.2785,69.3074,18854.0
2024-03-07 09:50:00,71.84,71.84,71.58,71.58,19590.0,69.2785,69.2785,69.0278,69.0278,19590.0
2024-03-07 09:55:00,71.59,71.87,71.59,71.85,15678.0,69.0374,69.3074,69.0374,69.2881,15678.0
2024-03-07 10:00:00,71.86,71.88,71.63,71.64,21621.0,69.2978,69.3171,69.076,69.0856,21621.0
2024-03-07 10:05:00,71.65,71.65,71.46,71.47,18071.0,69.0953,69.0953,68.912,68.9217,18071.0
2024-03-07 10:10:00,71.47,71.56,71.45,71.52,15698.0,68.9217,69.0085,68.9024,68.9699,15698.0
2024-03-07 10:15:00,71.53,71.6,71.51,71.58,12720.0,68.9795,69.047,68.9603,69.0278,12720.0
2024-03-07 10:20:00,71.58,71.69,71.52,71.69,15822.0,69.0278,69.1338,68.9699,69.1338,15822.0
2024-03-07 10:25:00,71.68,71.69,71.6,71.61,17131.0,69.1242,69.1338,69.047,69.0567,17131.0
2024-03-07 10:30:00,71.62,71.69,71.57,71.57,20190.0,69.0663,69.1338,69.0181,69.0181,20190.0
2024-03-07 10:35:00,71.57,71.6,71.45,71.51,21301.0,69.0181,69.047,68.9024,68.9603,21301.0
2024-03-07 10:40:00,71.51,71.58,71.49,71.5,21781.0,68.9603,69.0278,68.941,68.9506,21781.0
2024-03-07 10:45:00,71.49,71.63,71.49,71.61,14624.0,68.941,69.076,68.941,69.0567,14624.0
2024-03-07 10:50:00,71.62,71.65,71.6,71.63,13494.0,69.0663,69.0953,69.047,69.076,13494.0
2024-03-07 10:55:00,71.64,71.71,71.6,71.61,13827.0,69.0856,69.1531,69.047,69.0567,13827.0
2024-03-07 11:00:00,71.63,71.67,71.55,71.56,10275.0,69.076,69.1146,68.9988,69.0085,10275.0
2024-03-07 11:05:00,71.54,71.64,71.51,71.63,19269.0,68.9892,69.0856,68.9603,69.076,19269.0
2024-03-07 11:10:00,71.63,71.64,71.51,71.56,17398.0,69.076,69.0856,68.9603,69.0085,17398.0
2024-03-07 11:15:00,71.56,71.56,71.49,71.54,18442.0,69.0085,69.0085,68.941,68.9892,18442.0
2024-03-07 11:20:00,71.53,71.54,71.45,71.47,27934.0,68.9795,68.9892,68.9024,68.9217,27934.0
2024-03-07 11:25:00,71.45,71.57,71.44,71.56,42216.0,68.9024,69.0181,68.8928,69.0085,42216.0
2024-03-07 11:30:00,71.57,71.57,71.43,71.51,18716.0,69.0181,69.0181,68.8831,68.9603,18716.0
2024-03-07 11:35:00,71.53,71.55,71.44,71.47,23203.0,68.9795,68.9988,68.8928,68.9217,23203.0
2024-03-07 11:40:00,71.48,71.51,71.35,71.39,12385.0,68.9313,68.9603,68.806,68.8445,12385.0
2024-03-07 11:45:00,71.39,71.42,71.33,71.39,15604.0,68.8445,68.8735,68.7867,68.8445,15604.0
2024-03-07 11:50:00,71.41,71.52,71.41,71.51,16719.0,68.8638,68.9699,68.8638,68.9603,16719.0
2024-03-07 11:55:00,71.51,71.53,71.46,71.5,10684.0,68.9603,68.9795,68.912,68.9506,10684.0
2024-03-07 12:00:00,71.51,71.54,71.43,71.54,15888.0,68.9603,68.9892,68.8831,68.9892,15888.0
2024-03-07 12:05:00,71.53,71.54,71.45,71.49,11970.0,68.9795,68.9892,68.9024,68.941,11970.0
2024-03-07 12:10:00,71.49,71.55,71.44,71.44,21145.0,68.941,68.9988,68.8928,68.8928,21145.0
2024-03-07 12:15:00,71.45,71.52,71.41,71.52,12800.0,68.9024,68.9699,68.8638,68.9699,12800.0
2024-03-07 12:20:00,71.51,71.54,71.45,71.53,8159.0,68.9603,68.9892,68.9024,68.9795,8159.0
2024-03-07 12:25:00,71.52,71.52,71.39,71.41,9669.0,68.9699,68.9699,68.8445,68.8638,9669.0
2024-03-07 12:30:00,71.41,71.42,71.33,71.39,10037.0,68.8638,68.8735,68.7867,68.8445,10037.0
2024-03-07 12:35:00,71.39,71.43,71.39,71.4,10432.0,68.8445,68.8831,68.8445,68.8542,10432.0
2024-03-07 12:40:00,71.39,71.39,71.34,71.38,9703.0,68.8445,68.8445,68.7963,68.8349,9703.0
2024-03-07 12:45:00,71.39,71.43,71.37,71.4,13744.0,68.8445,68.8831,68.8252,68.8542,13744.0
2024-03-07 12:50:00,71.4,71.49,71.39,71.48,12022.0,68.8542,68.941,68.8445,68.9313,12022.0
2024-03-07 12:55:00,71.47,71.47,71.42,71.45,7411.0,68.9217,68.9217,68.8735,68.9024,7411.0
2024-03-07 13:00:00,71.45,71.47,71.42,71.47,9989.0,68.9024,68.9217,68.8735,68.9217,9989.0
2024-03-07 13:05:00,71.47,71.52,71.42,71.5,13045.0,68.9217,68.9699,68.8735,68.9506,13045.0
2024-03-07 13:10:00,71.51,71.54,71.48,71.49,5197.0,68.9603,68.9892,68.9313,68.941,5197.0
2024-03-07 13:15:00,71.5,71.52,71.48,71.52,12735.0,68.9506,68.9699,68.9313,68.9699,12735.0
2024-03-07 13:20:00,71.56,71.56,71.5,71.52,6713.0,69.0085,69.0085,68.9506,68.9699,6713.0
2024-03-07 13:25:00,71.53,71.56,71.49,71.51,11937.0,68.9795,69.0085,68.941,68.9603,11937.0
2024-03-07 13:30:00,71.52,71.54,71.47,71.53,7925.0,68.9699,68.9892,68.9217,68.9795,7925.0
2024-03-07 13:35:00,71.53,71.54,71.47,71.5,14059.0,68.9795,68.9892,68.9217,68.9506,14059.0
2024-03-07 13:40:00,71.48,71.53,71.45,71.52,7806.0,68.9313,68.9795,68.9024,68.9699,7806.0
2024-03-07 13:45:00,71.52,71.55,71.48,71.5,11494.0,68.9699,68.9988,68.9313,68.9506,11494.0
2024-03-07 13:50:00,71.51,71.58,71.48,71.57,14893.0,68.9603,69.0278,68.9313,69.0181,14893.0
2024-03-07 13:55:00,71.58,71.59,71.55,71.55,5250.0,69.0278,69.0374,68.9988,68.9988,5250.0
2024-03-07 14:00:00,71.55,71.59,71.51,71.56,12977.0,68.9988,69.0374,68.9603,69.0085,12977.0
2024-03-07 14:05:00,71.56,71.57,71.5,71.53,7377.0,69.0085,69.0181,68.9506,68.9795,7377.0
2024-03-07 14:10:00,71.54,71.57,71.49,71.53,21801.0,68.9892,69.0181,68.941,68.9795,21801.0
2024-03-07 14:15:00,71.54,71.57,71.53,71.56,8631.0,68.9892,69.0181,68.9795,69.0085,8631.0
2024-03-07 14:20:00,71.56,71.58,71.44,71.45,25869.0,69.0085,69.0278,68.8928,68.9024,25869.0
2024-03-07 14:25:00,71.46,71.46,71.38,71.41,24654.0,68.912,68.912,68.8349,68.8638,24654.0
2024-03-07 14:30:00,71.4,71.43,71.35,71.4,13307.0,68.8542,68.8831,68.806,68.8542,13307.0
2024-03-07 14:35:00,71.4,71.4,71.34,71.38,12581.0,68.8542,68.8542,68.7963,68.8349,12581.0
2024-03-07 14:40:00,71.39,71.41,71.35,71.4,11420.0,68.8445,68.8638,68.806,68.8542,11420.0
2024-03-07 14:45:00,71.39,71.42,71.35,71.35,9665.0,68.8445,68.8735,68.806,68.806,9665.0
2024-03-07 14:50:00,71.35,71.42,71.34,71.42,11581.0,68.806,68.8735,68.7963,68.8735,11581.0
2024-03-07 14:55:00,71.42,71.45,71.36,71.44,32547.0,68.8735,68.9024,68.8156,68.8928,32547.0
2024-03-07 15:00:00,71.44,71.45,71.35,71.45,35954.0,68.8928,68.9024,68.806,68.9024,35954.0
2024-03-07 15:05:00,71.46,71.47,71.39,71.4,16602.0,68.912,68.9217,68.8445,68.8542,16602.0
2024-03-07 15:10:00,71.4,71.46,71.4,71.43,17001.0,68.8542,68.912,68.8542,68.8831,17001.0
2024-03-07 15:15:00,71.42,71.45,71.35,71.44,19289.0,68.8735,68.9024,68.806,68.8928,19289.0
2024-03-07 15:20:00,71.44,71.45,71.41,71.44,23057.0,68.8928,68.9024,68.8638,68.8928,23057.0
2024-03-07 15:25:00,71.45,71.46,71.37,71.38,17682.0,68.9024,68.912,68.8252,68.8349,17682.0
2024-03-07 15:30:00,71.38,71.49,71.35,71.48,18248.0,68.8349,68.941,68.806,68.9313,18248.0
2024-03-07 15:35:00,71.48,71.51,71.41,71.42,32163.0,68.9313,68.9603,68.8638,68.8735,32163.0
2024-03-07 15:40:00,71.42,71.5,71.41,71.49,29596.0,68.8735,68.9506,68.8638,68.941,29596.0
2024-03-07 15:45:00,71.48,71.49,71.41,71.44,36025.0,68.9313,68.941,68.8638,68.8928,36025.0
2024-03-07 15:50:00,71.44,71.47,71.35,71.47,56353.0,68.8928,68.9217,68.806,68.9217,56353.0
2024-03-07 15:55:00,71.47,71.49,71.35,71.37,165020.0,68.9217,68.941,68.806,68.8252,165020.0
2024-03-08 09:30:00,72.34,72.49,71.77,71.78,80981.0,69.7607,69.9053,69.211,69.2206,80981.0
2024-03-08 09:35:00,71.74,71.85,71.69,71.84,12172.0,69.1821,69.2881,69.1338,69.2785,12172.0
2024-03-08 09:40:00,71.86,72.03,71.83,72.01,14905.0,69.2978,69.4617,69.2688,69.4424,14905.0
2024-03-08 09:45:00,71.98,72.02,71.78,71.79,10479.0,69.4135,69.4521,69.2206,69.2303,10479.0
2024-03-08 09:50:00,71.85,71.85,71.59,71.6,12598.0,69.2881,69.2881,69.0374,69.047,12598.0
2024-03-08 09:55:00,71.61,71.62,71.47,71.53,9527.0,69.0567,69.0663,68.9217,68.9795,9527.0
2024-03-08 10:00:00,71.63,71.69,71.55,71.59,17406.0,69.076,69.1338,68.9988,69.0374,17406.0
2024-03-08 10:05:00,71.52,71.52,71.42,71.49,13117.0,68.9699,68.9699,68.8735,68.941,13117.0
2024-03-08 10:10:00,71.47,71.47,71.31,71.44,9474.0,68.9217,68.9217,68.7674,68.8928,9474.0
2024-03-08 10:15:00,71.41,71.46,71.36,71.42,10630.0,68.8638,68.912,68.8156,68.8735,10630.0
2024-03-08 10:20:00,71.41,71.42,71.26,71.28,8651.0,68.8638,68.8735,68.7192,68.7385,8651.0
2024-03-08 10:25:00,71.28,71.29,71.2,71.2,7924.0,68.7385,68.7481,68.6613,68.6613,7924.0
2024-03-08 10:30:00,71.19,71.26,71.15,71.2,8535.0,68.6517,68.7192,68.6131,68.6613,8535.0
2024-03-08 10:35:00,71.19,71.3,71.1,71.3,21933.0,68.6517,68.7577,68.5649,68.7577,21933.0
2024-03-08 10:40:00,71.3,71.33,71.16,71.17,31634.0,68.7577,68.7867,68.6227,68.6324,31634.0
2024-03-08 10:45:00,71.17,71.28,71.13,71.27,36685.0,68.6324,68.7385,68.5938,68.7288,36685.0
2024-03-08 10:50:00,71.25,71.44,71.24,71.43,15181.0,68.7095,68.8928,68.6999,68.8831,15181.0
2024-03-08 10:55:00,71.46,71.46,71.38,71.41,12271.0,68.912,68.912,68.8349,68.8638,12271.0
2024-03-08 11:00:00,71.4,71.48,71.37,71.41,12449.0,68.8542,68.9313,68.8252,68.8638,12449.0
2024-03-08 11:05:00,71.39,71.45,71.39,71.42,8520.0,68.8445,68.9024,68.8445,68.8735,8520.0
2024-03-08 11:10:00,71.43,71.49,71.37,71.46,10206.0,68.8831,68.941,68.8252,68.912,10206.0
2024-03-08 11:15:00,71.46,71.5,71.38,71.38,10737.0,68.912,68.9506,68.8349,68.8349,10737.0
2024-03-08 11:20:00,71.35,71.4,71.31,71.33,10514.0,68.806,68.8542,68.7674,68.7867,10514.0
2024-03-08 11:25:00,71.33,71.38,71.25,71.25,12325.0,68.7867,68.8349,68.7095,68.7095,12325.0
2024-03-08 11:30:00,71.25,71.3,71.18,71.23,15369.0,68.7095,68.7577,68.642,68.6902,15369.0
2024-03-08 11:35:00,71.24,71.28,71.16,71.28,15685.0,68.6999,68.7385,68.6227,68.7385,15685.0
2024-03-08 11:40:00,71.28,71.29,71.21,71.21,10936.0,68.7385,68.7481,68.671,68.671,10936.0
2024-03-08 11:45:00,71.18,71.27,71.16,71.23,15573.0,68.642,68.7288,68.6227,68.6902,15573.0
2024-03-08 11:50:00,71.24,71.31,71.2,71.2,10024.0,68.6999,68.7674,68.6613,68.6613,10024.0
2024-03-08 11:55:00,71.21,71.22,71.12,71.14,7579.0,68.671,68.6806,68.5842,68.6034,7579.0
2024-03-08 12:00:00,71.14,71.21,71.13,71.2,9788.0,68.6034,68.671,68.5938,68.6613,9788.0
2024-03-08 12:05:00,71.18,71.29,71.17,71.19,10004.0,68.642,68.7481,68.6324,68.6517,10004.0
2024-03-08 12:10:00,71.19,71.29,71.19,71.29,10463.0,68.6517,68.7481,68.6517,68.7481,10463.0
2024-03-08 12:15:00,71.3,71.32,71.23,71.31,14717.0,68.7577,68.777,68.6902,68.7674,14717.0
2024-03-08 12:20:00,71.32,71.33,71.27,71.3,10014.0,68.777,68.7867,68.7288,68.7577,10014.0
2024-03-08 12:25:00,71.31,71.32,71.25,71.3,6029.0,68.7674,68.777,68.7095,68.7577,6029.0
2024-03-08 12:30:00,71.29,71.39,71.29,71.36,14283.0,68.7481,68.8445,68.7481,68.8156,14283.0
2024-03-08 12:35:00,71.37,71.43,71.34,71.43,8642.0,68.8252,68.8831,68.7963,68.8831,8642.0
2024-03-08 12:40:00,71.42,71.44,71.36,71.38,10600.0,68.8735,68.8928,68.8156,68.8349,10600.0
2024-03-08 12:45:00,71.37,71.37,71.27,71.32,10609.0,68.8252,68.8252,68.7288,68.777,10609.0
2024-03-08 12:50:00,71.33,71.37,71.28,71.29,16024.0,68.7867,68.8252,68.7385,68.7481,16024.0
2024-03-08 12:55:00,71.28,71.38,71.25,71.37,15991.0,68.7385,68.8349,68.7095,68.8252,15991.0
2024-03-08 13:00:00,71.37,71.38,71.27,71.31,8418.0,68.8252,68.8349,68.7288,68.7674,8418.0
2024-03-08 13:05:00,71.31,71.39,71.25,71.39,12226.0,68.7674,68.8445,68.7095,68.8445,12226.0
2024-03-08 13:10:00,71.38,71.38,71.33,71.34,7572.0,68.8349,68.8349,68.7867,68.7963,7572.0
2024-03-08 13:15:00,71.35,71.41,71.35,71.35,8545.0,68.806,68.8638,68.806,68.806,8545.0
2024-03-08 13:20:00,71.35,71.41,71.34,71.36,6707.0,68.806,68.8638,68.7963,68.8156,6707.0
2024-03-08 13:25:00,71.36,71.39,71.35,71.36,9073.0,68.8156,68.8445,68.806,68.8156,9073.0
2024-03-08 13:30:00,71.34,71.35,71.29,71.31,9616.0,68.7963,68.806,68.7481,68.7674,9616.0
2024-03-08 13:35:00,71.31,71.31,71.23,71.23,13325.0,68.7674,68.7674,68.6902,68.6902,13325.0
2024-03-08 13:40:00,71.22,71.24,71.18,71.23,10692.0,68.6806,68.6999,68.642,68.6902,10692.0
2024-03-08 13:45:00,71.23,71.27,71.22,71.25,8530.0,68.6902,68.7288,68.6806,68.7095,8530.0
2024-03-08 13:50:00,71.26,71.3,71.23,71.26,18910.0,68.7192,68.7577,68.6902,68.7192,18910.0
2024-03-08 13:55:00,71.25,71.26,71.21,71.23,13064.0,68.7095,68.7192,68.671,68.6902,13064.0
2024-03-08 14:00:00,71.23,71.33,71.2,71.31,9938.0,68.6902,68.7867,68.6613,68.7674,9938.0
2024-03-08 14:05:00,71.31,71.33,71.25,71.27,17635.0,68.7674,68.7867,68.7095,68.7288,17635.0
2024-03-08 14:10:00,71.28,71.31,71.26,71.29,15780.0,68.7385,68.7674,68.7192,68.7481,15780.0
2024-03-08 14:15:00,71.31,71.42,71.3,71.38,12227.0,68.7674,68.8735,68.7577,68.8349,12227.0
2024-03-08 14:20:00,71.39,71.45,71.38,71.41,8327.0,68.8445,68.9024,68.8349,68.8638,8327.0
2024-03-08 14:25:00,71.42,71.42,71.37,71.41,6269.0,68.8735,68.8735,68.8252,68.8638,6269.0
2024-03-08 14:30:00,71.41,71.45,71.39,71.4,11026.0,68.8638,68.9024,68.8445,68.8542,11026.0
2024-03-08 14:35:00,71.4,71.45,71.39,71.4,9830.0,68.8542,68.9024,68.8445,68.8542,9830.0
2024-03-08 14:40:00,71.41,71.46,71.4,71.45,9809.0,68.8638,68.912,68.8542,68.9024,9809.0
2024-03-08 14:45:00,71.46,71.47,71.43,71.45,9165.0,68.912,68.9217,68.8831,68.9024,9165.0
2024-03-08 14:50:00,71.47,71.54,71.47,71.48,15716.0,68.9217,68.9892,68.9217,68.9313,15716.0
2024-03-08 14:55:00,71.47,71.5,71.38,71.39,12453.0,68.9217,68.9506,68.8349,68.8445,12453.0
2024-03-08 15:00:00,71.39,71.44,71.36,71.38,13035.0,68.8445,68.8928,68.8156,68.8349,13035.0
2024-03-08 15:05:00,71.37,71.41,71.35,71.37,14597.0,68.8252,68.8638,68.806,68.8252,14597.0
2024-03-08 15:10:00,71.37,71.37,71.24,71.26,34163.0,68.8252,68.8252,68.6999,68.7192,34163.0
2024-03-08 15:15:00,71.25,71.33,71.23,71.32,26309.0,68.7095,68.7867,68.6902,68.777,26309.0
2024-03-08 15:20:00,71.3,71.36,71.3,71.31,14241.0,68.7577,68.8156,68.7577,68.7674,14241.0
2024-03-08 15:25:00,71.32,71.35,71.2,71.2,24131.0,68.777,68.806,68.6613,68.6613,24131.0
2024-03-08 15:30:00,71.18,71.31,71.11,71.3,73927.0,68.642,68.7674,68.5745,68.7577,73927.0
2024-03-08 15:35:00,71.29,71.31,71.17,71.18,18318.0,68.7481,68.7674,68.6324,68.642,18318.0
2024-03-08 15:40:00,71.17,71.23,71.09,71.09,62413.0,68.6324,68.6902,68.5552,68.5552,62413.0
2024-03-08 15:45:00,71.09,71.1,70.99,71.01,51706.0,68.5552,68.5649,68.4588,68.4781,51706.0
2024-03-08 15:50:00,71.01,71.08,70.91,70.92,181150.0,68.4781,68.5456,68.3816,68.3913,181150.0
2024-03-08 15:55:00,70.92,70.99,70.85,70.92,380154.0,68.3913,68.4588,68.3238,68.3913,380154.0
2024-03-11 09:30:00,70.65,71.01,70.51,70.92,44213.0,68.1309,68.4781,67.9959,68.3913,44213.0
2024-03-11 09:35:00,70.91,71.03,70.62,70.63,25104.0,68.3816,68.4974,68.102,68.1116,25104.0
2024-03-11 09:40:00,70.59,70.7,70.35,70.68,22894.0,68.0731,68.1791,67.8416,68.1598,22894.0
2024-03-11 09:45:00,70.67,70.76,70.58,70.74,18818.0,68.1502,68.237,68.0634,68.2177,18818.0
2024-03-11 09:50:00,70.73,70.78,70.68,70.71,19443.0,68.2081,68.2563,68.1598,68.1888,19443.0
2024-03-11 09:55:00,70.73,70.84,70.69,70.79,14546.0,68.2081,68.3141,68.1695,68.2659,14546.0
2024-03-11 10:00:00,70.78,70.8,70.58,70.59,25759.0,68.2563,68.2756,68.0634,68.0731,25759.0
2024-03-11 10:05:00,70.58,70.66,70.53,70.66,9444.0,68.0634,68.1406,68.0152,68.1406,9444.0
2024-03-11 10:10:00,70.65,70.74,70.64,70.71,12784.0,68.1309,68.2177,68.1213,68.1888,12784.0
2024-03-11 10:15:00,70.73,70.88,70.71,70.88,8701.0,68.2081,68.3527,68.1888,68.3527,8701.0
2024-03-11 10:20:00,70.88,70.95,70.84,70.84,13163.0,68.3527,68.4202,68.3141,68.3141,13163.0
2024-03-11 10:25:00,70.83,70.84,70.72,70.73,25097.0,68.3045,68.3141,68.1984,68.2081,25097.0
2024-03-11 10:30:00,70.72,70.8,70.65,70.76,42032.0,68.1984,68.2756,68.1309,68.237,42032.0
2024-03-11 10:35:00,70.79,70.79,70.7,70.72,10035.0,68.2659,68.2659,68.1791,68.1984,10035.0
2024-03-11 10:40:00,70.71,70.75,70.69,70.7,6021.0,68.1888,68.2274,68.1695,68.1791,6021.0
2024-03-11 10:45:00,70.69,70.84,70.67,70.84,12257.0,68.1695,68.3141,68.1502,68.3141,12257.0
2024-03-11 10:50:00,70.84,70.86,70.71,70.79,17694.0,68.3141,68.3334,68.1888,68.2659,17694.0
2024-03-11 10:55:00,70.8,70.92,70.73,70.92,24619.0,68.2756,68.3913,68.2081,68.3913,24619.0
2024-03-11 11:00:00,70.9,70.92,70.83,70.89,30130.0,68.372,68.3913,68.3045,68.3624,30130.0
2024-03-11 11:05:00,70.88,71.02,70.88,71.01,10145.0,68.3527,68.4877,68.3527,68.4781,10145.0
2024-03-11 11:10:00,71.0,71.05,70.95,71.0,13929.0,68.4684,68.5167,68.4202,68.4684,13929.0
2024-03-11 11:15:00,70.99,71.09,70.99,71.06,8098.0,68.4588,68.5552,68.4588,68.5263,8098.0
2024-03-11 11:20:00,71.05,71.09,71.03,71.07,9290.0,68.5167,68.5552,68.4974,68.5359,9290.0
2024-03-11 11:25:00,71.08,71.12,70.98,70.98,26461.0,68.5456,68.5842,68.4492,68.4492,26461.0
2024-03-11 11:30:00,70.98,71.09,70.97,71.04,12515.0,68.4492,68.5552,68.4395,68.507,12515.0
2024-03-11 11:35:00,71.05,71.14,71.04,71.12,11856.0,68.5167,68.6034,68.507,68.5842,11856.0
2024-03-11 11:40:00,71.12,71.13,71.08,71.11,8051.0,68.5842,68.5938,68.5456,68.5745,8051.0
2024-03-11 11:45:00,71.12,71.2,71.1,71.17,14662.0,68.5842,68.6613,68.5649,68.6324,14662.0
2024-03-11 11:50:00,71.18,71.18,71.11,71.12,9516.0,68.642,68.642,68.5745,68.5842,9516.0
2024-03-11 11:55:00,71.13,71.13,71.09,71.1,10480.0,68.5938,68.5938,68.5552,68.5649,10480.0
2024-03-11 12:00:00,71.12,71.12,71.07,71.1,11530.0,68.5842,68.5842,68.5359,68.5649,11530.0
2024-03-11 12:05:00,71.1,71.21,71.09,71.2,13469.0,68.5649,68.671,68.5552,68.6613,13469.0
2024-03-11 12:10:00,71.2,71.23,71.18,71.23,17496.0,68.6613,68.6902,68.642,68.6902,17496.0
2024-03-11 12:15:00,71.23,71.3,71.23,71.3,7189.0,68.6902,68.7577,68.6902,68.7577,7189.0
2024-03-11 12:20:00,71.3,71.31,71.29,71.31,7125.0,68.7577,68.7674,68.7481,68.7674,7125.0
2024-03-11 12:25:00,71.31,71.36,71.3,71.33,9132.0,68.7674,68.8156,68.7577,68.7867,9132.0
2024-03-11 12:30:00,71.34,71.35,71.29,71.33,12931.0,68.7963,68.806,68.7481,68.7867,12931.0
2024-03-11 12:35:00,71.33,71.39,71.32,71.36,6494.0,68.7867,68.8445,68.777,68.8156,6494.0
2024-03-11 12:40:00,71.35,71.4,71.35,71.39,10661.0,68.806,68.8542,68.806,68.8445,10661.0
2024-03-11 12:45:00,71.38,71.41,71.35,71.36,5449.0,68.8349,68.8638,68.806,68.8156,5449.0
2024-03-11 12:50:00,71.38,71.41,71.38,71.41,4112.0,68.8349,68.8638,68.8349,68.8638,4112.0
2024-03-11 12:55:00,71.41,71.44,71.37,71.39,9008.0,68.8638,68.8928,68.8252,68.8445,9008.0
2024-03-11 13:00:00,71.37,71.39,71.34,71.39,5341.0,68.8252,68.8445,68.7963,68.8445,5341.0
2024-03-11 13:05:00,71.4,71.45,71.4,71.45,5398.0,68.8542,68.9024,68.8542,68.9024,5398.0
2024-03-11 13:10:00,71.45,71.45,71.31,71.4,8272.0,68.9024,68.9024,68.7674,68.8542,8272.0
2024-03-11 13:15:00,71.4,71.41,71.34,71.4,11885.0,68.8542,68.8638,68.7963,68.8542,11885.0
2024-03-11 13:20:00,71.43,71.47,71.39,71.44,10580.0,68.8831,68.9217,68.8445,68.8928,10580.0
2024-03-11 13:25:00,71.45,71.5,71.43,71.5,7728.0,68.9024,68.9506,68.8831,68.9506,7728.0
2024-03-11 13:30:00,71.5,71.52,71.47,71.49,8077.0,68.9506,68.9699,68.9217,68.941,8077.0
2024-03-11 13:35:00,71.51,71.54,71.49,71.52,7887.0,68.9603,68.9892,68.941,68.9699,7887.0
2024-03-11 13:40:00,71.53,71.56,71.5,71.55,6860.0,68.9795,69.0085,68.9506,68.9988,6860.0
2024-03-11 13:45:00,71.55,71.58,71.53,71.56,8873.0,68.9988,69.0278,68.9795,69.0085,8873.0
2024-03-11 13:50:00,71.56,71.61,71.51,71.56,11581.0,69.0085,69.0567,68.9603,69.0085,11581.0
2024-03-11 13:55:00,71.56,71.59,71.55,71.56,11027.0,69.0085,69.0374,68.9988,69.0085,11027.0
2024-03-11 14:00:00,71.56,71.57,71.5,71.52,9202.0,69.0085,69.0181,68.9506,68.9699,9202.0
2024-03-11 14:05:00,71.52,71.53,71.46,71.48,15274.0,68.9699,68.9795,68.912,68.9313,15274.0
2024-03-11 14:10:00,71.48,71.51,71.44,71.47,9437.0,68.9313,68.9603,68.8928,68.9217,9437.0
2024-03-11 14:15:00,71.48,71.52,71.47,71.48,8657.0,68.9313,68.9699,68.9217,68.9313,8657.0
2024-03-11 14:20:00,71.47,71.52,71.47,71.5,11880.0,68.9217,68.9699,68.9217,68.9506,11880.0
2024-03-11 14:25:00,71.51,71.57,71.5,71.54,8689.0,68.9603,69.0181,68.9506,68.9892,8689.0
2024-03-11 14:30:00,71.55,71.6,71.54,71.57,9443.0,68.9988,69.047,68.9892,69.0181,9443.0
2024-03-11 14:35:00,71.59,71.62,71.57,71.59,9328.0,69.0374,69.0663,69.0181,69.0374,9328.0
2024-03-11 14:40:00,71.6,71.63,71.59,71.62,9737.0,69.047,69.076,69.0374,69.0663,9737.0
2024-03-11 14:45:00,71.63,71.63,71.55,71.59,8351.0,69.076,69.076,68.9988,69.0374,8351.0
2024-03-11 14:50:00,71.6,71.63,71.59,71.61,7435.0,69.047,69.076,69.0374,69.0567,7435.0
2024-03-11 14:55:00,71.61,71.65,71.6,71.64,10818.0,69.0567,69.0953,69.047,69.0856,10818.0
2024-03-11 15:00:00,71.64,71.65,71.59,71.62,15060.0,69.0856,69.0953,69.0374,69.0663,15060.0
2024-03-11 15:05:00,71.62,71.65,71.61,71.61,11523.0,69.0663,69.0953,69.0567,69.0567,11523.0
2024-03-11 15:10:00,71.62,71.71,71.61,71.69,21819.0,69.0663,69.1531,69.0567,69.1338,21819.0
2024-03-11 15:15:00,71.7,71.7,71.63,71.69,18814.0,69.1435,69.1435,69.076,69.1338,18814.0
2024-03-11 15:20:00,71.7,71.73,71.67,71.67,16840.0,69.1435,69.1724,69.1146,69.1146,16840.0
2024-03-11 15:25:00,71.68,71.69,71.58,71.59,13695.0,69.1242,69.1338,69.0278,69.0374,13695.0
2024-03-11 15:30:00,71.56,71.64,71.56,71.64,19009.0,69.0085,69.0856,69.0085,69.0856,19009.0
2024-03-11 15:35:00,71.64,71.65,71.53,71.63,31514.0,69.0856,69.0953,68.9795,69.076,31514.0
2024-03-11 15:40:00,71.64,71.69,71.62,71.66,43742.0,69.0856,69.1338,69.0663,69.1049,43742.0
2024-03-11 15:45:00,71.65,71.7,71.59,71.62,31163.0,69.0953,69.1435,69.0374,69.0663,31163.0
2024-03-11 15:50:00,71.62,71.65,71.55,71.56,45388.0,69.0663,69.0953,68.9988,69.0085,45388.0
2024-03-11 15:55:00,71.56,71.74,71.55,71.72,134769.0,69.0085,69.1821,68.9988,69.1628,134769.0
2024-03-12 09:30:00,71.8,72.11,71.8,71.98,45516.0,69.2399,69.5389,69.2399,69.4135,45516.0
2024-03-12 09:35:00,71.94,71.94,71.49,71.54,15902.0,69.3749,69.3749,68.941,68.9892,15902.0
2024-03-12 09:40:00,71.57,71.58,71.38,71.57,15404.0,69.0181,69.0278,68.8349,69.0181,15404.0
2024-03-12 09:45:00,71.58,71.6,71.41,71.52,18683.0,69.0278,69.047,68.8638,68.9699,18683.0
2024-03-12 09:50:00,71.53,71.7,71.51,71.64,12925.0,68.9795,69.1435,68.9603,69.0856,12925.0
2024-03-12 09:55:00,71.67,71.87,71.66,71.86,10843.0,69.1146,69.3074,69.1049,69.2978,10843.0
2024-03-12 10:00:00,71.88,71.88,71.68,71.69,13763.0,69.3171,69.3171,69.1242,69.1338,13763.0
2024-03-12 10:05:00,71.68,71.69,71.61,71.67,14048.0,69.1242,69.1338,69.0567,69.1146,14048.0
2024-03-12 10:10:00,71.65,71.71,71.64,71.68,10164.0,69.0953,69.1531,69.0856,69.1242,10164.0
2024-03-12 10:15:00,71.67,71.76,71.65,71.75,14793.0,69.1146,69.2013,69.0953,69.1917,14793.0
2024-03-12 10:20:00,71.75,71.76,71.68,71.75,12247.0,69.1917,69.2013,69.1242,69.1917,12247.0
2024-03-12 10:25:00,71.75,71.78,71.71,71.78,11208.0,69.1917,69.2206,69.1531,69.2206,11208.0
2024-03-12 10:30:00,71.75,71.77,71.68,71.76,23257.0,69.1917,69.211,69.1242,69.2013,23257.0
2024-03-12 10:35:00,71.77,71.81,71.72,71.78,15485.0,69.211,69.2496,69.1628,69.2206,15485.0
2024-03-12 10:40:00,71.76,71.86,71.76,71.85,13067.0,69.2013,69.2978,69.2013,69.2881,13067.0
2024-03-12 10:45:00,71.85,71.86,71.74,71.81,15033.0,69.2881,69.2978,69.1821,69.2496,15033.0
2024-03-12 10:50:00,71.82,71.92,71.79,71.92,12707.0,69.2592,69.3556,69.2303,69.3556,12707.0
2024-03-12 10:55:00,71.93,71.96,71.86,71.94,28857.0,69.3653,69.3942,69.2978,69.3749,28857.0
2024-03-12 11:00:00,71.94,71.94,71.81,71.81,22719.0,69.3749,69.3749,69.2496,69.2496,22719.0
2024-03-12 11:05:00,71.84,71.89,71.79,71.88,12020.0,69.2785,69.3267,69.2303,69.3171,12020.0
2024-03-12 11:10:00,71.87,71.93,71.86,71.89,10171.0,69.3074,69.3653,69.2978,69.3267,10171.0
2024-03-12 11:15:00,71.89,71.93,71.88,71.91,9212.0,69.3267,69.3653,69.3171,69.346,9212.0
2024-03-12 11:20:00,71.91,71.92,71.81,71.81,11788.0,69.346,69.3556,69.2496,69.2496,11788.0
2024-03-12 11:25:00,71.82,71.87,71.73,71.75,16734.0,69.2592,69.3074,69.1724,69.1917,16734.0
2024-03-12 11:30:00,71.73,71.73,71.66,71.7,15498.0,69.1724,69.1724,69.1049,69.1435,15498.0
2024-03-12 11:35:00,71.7,71.82,71.7,71.78,9763.0,69.1435,69.2592,69.1435,69.2206,9763.0
2024-03-12 11:40:00,71.77,71.77,71.69,71.7,21603.0,69.211,69.211,69.1338,69.1435,21603.0
2024-03-12 11:45:00,71.7,71.73,71.58,71.59,25489.0,69.1435,69.1724,69.0278,69.0374,25489.0
2024-03-12 11:50:00,71.58,71.72,71.58,71.7,8620.0,69.0278,69.1628,69.0278,69.1435,8620.0
2024-03-12 11:55:00,71.7,71.76,71.7,71.75,9699.0,69.1435,69.2013,69.1435,69.1917,9699.0
2024-03-12 12:00:00,71.75,71.76,71.64,71.7,14866.0,69.1917,69.2013,69.0856,69.1435,14866.0
2024-03-12 12:05:00,71.7,71.8,71.7,71.73,10205.0,69.1435,69.2399,69.1435,69.1724,10205.0
2024-03-12 12:10:00,71.72,71.75,71.71,71.72,7918.0,69.1628,69.1917,69.1531,69.1628,7918.0
2024-03-12 12:15:00,71.72,71.72,71.67,71.7,11822.0,69.1628,69.1628,69.1146,69.1435,11822.0
2024-03-12 12:20:00,71.7,71.73,71.67,71.67,7902.0,69.1435,69.1724,69.1146,69.1146,7902.0
2024-03-12 12:25:00,71.68,71.69,71.65,71.67,13251.0,69.1242,69.1338,69.0953,69.1146,13251.0
2024-03-12 12:30:00,71.67,71.69,71.64,71.66,10160.0,69.1146,69.1338,69.0856,69.1049,10160.0
2024-03-12 12:35:00,71.65,71.68,71.6,71.61,9831.0,69.0953,69.1242,69.047,69.0567,9831.0
2024-03-12 12:40:00,71.6,71.61,71.48,71.49,7820.0,69.047,69.0567,68.9313,68.941,7820.0
2024-03-12 12:45:00,71.49,71.51,71.41,71.51,17738.0,68.941,68.9603,68.8638,68.9603,17738.0
2024-03-12 12:50:00,71.5,71.56,71.48,71.54,9421.0,68.9506,69.0085,68.9313,68.9892,9421.0
2024-03-12 12:55:00,71.54,71.6,71.5,71.59,8649.0,68.9892,69.047,68.9506,69.0374,8649.0
2024-03-12 13:00:00,71.6,71.62,71.48,71.5,14047.0,69.047,69.0663,68.9313,68.9506,14047.0
2024-03-12 13:05:00,71.48,71.49,71.42,71.46,5022.0,68.9313,68.941,68.8735,68.912,5022.0
2024-03-12 13:10:00,71.46,71.49,71.43,71.49,5793.0,68.912,68.941,68.8831,68.941,5793.0
2024-03-12 13:15:00,71.5,71.63,71.47,71.59,8649.0,68.9506,69.076,68.9217,69.0374,8649.0
2024-03-12 13:20:00,71.61,71.64,71.59,71.59,11282.0,69.0567,69.0856,69.0374,69.0374,11282.0
2024-03-12 13:25:00,71.59,71.64,71.56,71.57,7344.0,69.0374,69.0856,69.0085,69.0181,7344.0
2024-03-12 13:30:00,71.57,71.59,71.56,71.58,6914.0,69.0181,69.0374,69.0085,69.0278,6914.0
2024-03-12 13:35:00,71.58,71.64,71.54,71.58,30119.0,69.0278,69.0856,68.9892,69.0278,30119.0
2024-03-12 13:40:00,71.58,71.65,71.58,71.65,6489.0,69.0278,69.0953,69.0278,69.0953,6489.0
2024-03-12 13:45:00,71.66,71.75,71.66,71.75,6713.0,69.1049,69.1917,69.1049,69.1917,6713.0
2024-03-12 13:50:00,71.75,71.76,71.72,71.75,11256.0,69.1917,69.2013,69.1628,69.1917,11256.0
2024-03-12 13:55:00,71.76,71.81,71.75,71.8,7603.0,69.2013,69.2496,69.1917,69.2399,7603.0
2024-03-12 14:00:00,71.8,71.8,71.71,71.76,10284.0,69.2399,69.2399,69.1531,69.2013,10284.0
2024-03-12 14:05:00,71.74,71.76,71.71,71.73,10399.0,69.1821,69.2013,69.1531,69.1724,10399.0
2024-03-12 14:10:00,71.72,71.78,71.71,71.73,8125.0,69.1628,69.2206,69.1531,69.1724,8125.0
2024-03-12 14:15:00,71.74,71.77,71.74,71.77,9426.0,69.1821,69.211,69.1821,69.211,9426.0
2024-03-12 14:20:00,71.78,71.82,71.77,71.8,8204.0,69.2206,69.2592,69.211,69.2399,8204.0
2024-03-12 14:25:00,71.8,71.86,71.8,71.85,26062.0,69.2399,69.2978,69.2399,69.2881,26062.0
2024-03-12 14:30:00,71.84,71.86,71.78,71.86,6002.0,69.2785,69.2978,69.2206,69.2978,6002.0
2024-03-12 14:35:00,71.84,71.86,71.8,71.83,7583.0,69.2785,69.2978,69.2399,69.2688,7583.0
2024-03-12 14:40:00,71.83,71.83,71.7,71.71,10688.0,69.2688,69.2688,69.1435,69.1531,10688.0
2024-03-12 14:45:00,71.7,71.78,71.68,71.78,7740.0,69.1435,69.2206,69.1242,69.2206,7740.0
2024-03-12 14:50:00,71.78,71.83,71.75,71.81,8079.0,69.2206,69.2688,69.1917,69.2496,8079.0
2024-03-12 14:55:00,71.81,71.87,71.8,71.84,9446.0,69.2496,69.3074,69.2399,69.2785,9446.0
2024-03-12 15:00:00,71.85,71.88,71.83,71.86,13517.0,69.2881,69.3171,69.2688,69.2978,13517.0
2024-03-12 15:05:00,71.87,71.89,71.83,71.88,12134.0,69.3074,69.3267,69.2688,69.3171,12134.0
2024-03-12 15:10:00,71.87,71.89,71.81,71.83,13754.0,69.3074,69.3267,69.2496,69.2688,13754.0
2024-03-12 15:15:00,71.82,71.83,71.75,71.8,12777.0,69.2592,69.2688,69.1917,69.2399,12777.0
2024-03-12 15:20:00,71.79,71.86,71.78,71.86,12266.0,69.2303,69.2978,69.2206,69.2978,12266.0
2024-03-12 15:25:00,71.86,71.89,71.85,71.88,8872.0,69.2978,69.3267,69.2881,69.3171,8872.0
2024-03-12 15:30:00,71.88,71.88,71.74,71.77,16987.0,69.3171,69.3171,69.1821,69.211,16987.0
2024-03-12 15:35:00,71.77,71.83,71.76,71.78,24021.0,69.211,69.2688,69.2013,69.2206,24021.0
2024-03-12 15:40:00,71.78,71.8,71.69,71.7,16928.0,69.2206,69.2399,69.1338,69.1435,16928.0
2024-03-12 15:45:00,71.7,71.77,71.7,71.75,18665.0,69.1435,69.211,69.1435,69.1917,18665.0
2024-03-12 15:50:00,71.74,71.86,71.73,71.83,45592.0,69.1821,69.2978,69.1724,69.2688,45592.0
2024-03-12 15:55:00,71.83,71.88,71.67,71.68,132360.0,69.2688,69.3171,69.1146,69.1242,132360.0
2024-03-13 09:30:00,71.85,72.13,71.66,72.13,33055.0,69.2881,69.5581,69.1049,69.5581,33055.0
2024-03-13 09:35:00,72.14,72.3,72.14,72.24,13147.0,69.5678,69.7221,69.5678,69.6642,13147.0
2024-03-13 09:40:00,72.26,72.4,72.24,72.32,16996.0,69.6835,69.8185,69.6642,69.7414,16996.0
2024-03-13 09:45:00,72.35,72.55,72.35,72.42,22506.0,69.7703,69.9632,69.7703,69.8378,22506.0
2024-03-13 09:50:00,72.39,72.39,72.26,72.34,15863.0,69.8089,69.8089,69.6835,69.7607,15863.0
2024-03-13 09:55:00,72.37,72.48,72.32,72.47,18183.0,69.7896,69.8957,69.7414,69.886,18183.0
2024-03-13 10:00:00,72.47,72.49,72.37,72.42,22272.0,69.886,69.9053,69.7896,69.8378,22272.0
2024-03-13 10:05:00,72.42,72.52,72.38,72.49,19985.0,69.8378,69.9342,69.7992,69.9053,19985.0
2024-03-13 10:10:00,72.51,72.55,72.41,72.55,22010.0,69.9246,69.9632,69.8282,69.9632,22010.0
2024-03-13 10:15:00,72.53,72.56,72.47,72.55,70746.0,69.9439,69.9728,69.886,69.9632,70746.0
2024-03-13 10:20:00,72.55,72.6,72.54,72.58,13493.0,69.9632,70.0114,69.9535,69.9921,13493.0
2024-03-13 10:25:00,72.56,72.69,72.56,72.63,18170.0,69.9728,70.0982,69.9728,70.0403,18170.0
2024-03-13 10:30:00,72.63,72.68,72.59,72.63,48770.0,70.0403,70.0885,70.0017,70.0403,48770.0
2024-03-13 10:35:00,72.63,72.74,72.63,72.71,16082.0,70.0403,70.1464,70.0403,70.1175,16082.0
2024-03-13 10:40:00,72.69,72.71,72.64,72.65,19528.0,70.0982,70.1175,70.05,70.0596,19528.0
2024-03-13 10:45:00,72.65,72.68,72.6,72.67,12765.0,70.0596,70.0885,70.0114,70.0789,12765.0
2024-03-13 10:50:00,72.67,72.74,72.63,72.72,15941.0,70.0789,70.1464,70.0403,70.1271,15941.0
2024-03-13 10:55:00,72.73,72.8,72.6,72.69,60082.0,70.1368,70.2043,70.0114,70.0982,60082.0
2024-03-13 11:00:00,72.65,72.67,72.6,72.67,14560.0,70.0596,70.0789,70.0114,70.0789,14560.0
2024-03-13 11:05:00,72.66,72.66,72.62,72.64,10605.0,70.0693,70.0693,70.0307,70.05,10605.0
2024-03-13 11:10:00,72.64,72.81,72.63,72.81,10350.0,70.05,70.2139,70.0403,70.2139,10350.0
2024-03-13 11:15:00,72.81,72.89,72.81,72.83,28416.0,70.2139,70.2911,70.2139,70.2332,28416.0
2024-03-13 11:20:00,72.84,72.89,72.84,72.89,17163.0,70.2428,70.2911,70.2428,70.2911,17163.0
2024-03-13 11:25:00,72.88,72.89,72.78,72.79,28214.0,70.2814,70.2911,70.185,70.1946,28214.0
2024-03-13 11:30:00,72.79,72.81,72.75,72.75,21563.0,70.1946,70.2139,70.156,70.156,21563.0
2024-03-13 11:35:00,72.76,72.84,72.69,72.79,37985.0,70.1657,70.2428,70.0982,70.1946,37985.0
2024-03-13 11:40:00,72.79,72.85,72.79,72.81,20524.0,70.1946,70.2525,70.1946,70.2139,20524.0
2024-03-13 11:45:00,72.8,72.85,72.79,72.84,5690.0,70.2043,70.2525,70.1946,70.2428,5690.0
2024-03-13 11:50:00,72.84,72.85,72.81,72.81,11614.0,70.2428,70.2525,70.2139,70.2139,11614.0
2024-03-13 11:55:00,72.82,72.83,72.77,72.81,8197.0,70.2235,70.2332,70.1753,70.2139,8197.0
2024-03-13 12:00:00,72.8,72.86,72.79,72.79,5848.0,70.2043,70.2621,70.1946,70.1946,5848.0
2024-03-13 12:05:00,72.8,72.84,72.76,72.8,14358.0,70.2043,70.2428,70.1657,70.2043,14358.0
2024-03-13 12:10:00,72.79,72.85,72.77,72.8,9644.0,70.1946,70.2525,70.1753,70.2043,9644.0
2024-03-13 12:15:00,72.78,72.87,72.78,72.86,8509.0,70.185,70.2718,70.185,70.2621,8509.0
2024-03-13 12:20:00,72.86,72.86,72.76,72.77,9402.0,70.2621,70.2621,70.1657,70.1753,9402.0
2024-03-13 12:25:00,72.78,72.79,72.75,72.78,10129.0,70.185,70.1946,70.156,70.185,10129.0
2024-03-13 12:30:00,72.78,72.84,72.77,72.81,11910.0,70.185,70.2428,70.1753,70.2139,11910.0
2024-03-13 12:35:00,72.82,72.88,72.82,72.84,7402.0,70.2235,70.2814,70.2235,70.2428,7402.0
2024-03-13 12:40:00,72.86,72.9,72.85,72.87,18115.0,70.2621,70.3007,70.2525,70.2718,18115.0
2024-03-13 12:45:00,72.86,72.9,72.83,72.88,10268.0,70.2621,70.3007,70.2332,70.2814,10268.0
2024-03-13 12:50:00,72.87,72.87,72.8,72.84,6481.0,70.2718,70.2718,70.2043,70.2428,6481.0
2024-03-13 12:55:00,72.84,72.85,72.76,72.79,7317.0,70.2428,70.2525,70.1657,70.1946,7317.0
2024-03-13 13:00:00,72.8,72.83,72.73,72.81,18629.0,70.2043,70.2332,70.1368,70.2139,18629.0
2024-03-13 13:05:00,72.81,72.84,72.77,72.8,11196.0,70.2139,70.2428,70.1753,70.2043,11196.0
2024-03-13 13:10:00,72.8,72.84,72.78,72.84,7182.0,70.2043,70.2428,70.185,70.2428,7182.0
2024-03-13 13:15:00,72.85,72.88,72.81,72.81,10871.0,70.2525,70.2814,70.2139,70.2139,10871.0
2024-03-13 13:20:00,72.81,72.86,72.81,72.86,10351.0,70.2139,70.2621,70.2139,70.2621,10351.0
2024-03-13 13:25:00,72.86,72.86,72.8,72.81,18297.0,70.2621,70.2621,70.2043,70.2139,18297.0
2024-03-13 13:30:00,72.8,72.8,72.72,72.74,10104.0,70.2043,70.2043,70.1271,70.1464,10104.0
2024-03-13 13:35:00,72.74,72.75,72.71,72.72,9115.0,70.1464,70.156,70.1175,70.1271,9115.0
2024-03-13 13:40:00,72.72,72.78,72.7,72.74,11712.0,70.1271,70.185,70.1078,70.1464,11712.0
2024-03-13 13:45:00,72.73,72.76,72.72,72.73,7919.0,70.1368,70.1657,70.1271,70.1368,7919.0
2024-03-13 13:50:00,72.74,72.76,72.72,72.73,8898.0,70.1464,70.1657,70.1271,70.1368,8898.0
2024-03-13 13:55:00,72.73,72.76,72.73,72.73,12565.0,70.1368,70.1657,70.1368,70.1368,12565.0
2024-03-13 14:00:00,72.72,72.74,72.67,72.69,13486.0,70.1271,70.1464,70.0789,70.0982,13486.0
2024-03-13 14:05:00,72.69,72.72,72.67,72.68,6597.0,70.0982,70.1271,70.0789,70.0885,6597.0
2024-03-13 14:10:00,72.69,72.74,72.65,72.72,15088.0,70.0982,70.1464,70.0596,70.1271,15088.0
2024-03-13 14:15:00,72.72,72.77,72.72,72.77,14106.0,70.1271,70.1753,70.1271,70.1753,14106.0
2024-03-13 14:20:00,72.76,72.78,72.71,72.75,15549.0,70.1657,70.185,70.1175,70.156,15549.0
2024-03-13 14:25:00,72.76,72.76,72.7,72.7,11121.0,70.1657,70.1657,70.1078,70.1078,11121.0
2024-03-13 14:30:00,72.71,72.75,72.69,72.74,16863.0,70.1175,70.156,70.0982,70.1464,16863.0
2024-03-13 14:35:00,72.74,72.77,72.7,72.71,14143.0,70.1464,70.1753,70.1078,70.1175,14143.0
2024-03-13 14:40:00,72.7,72.71,72.67,72.69,15002.0,70.1078,70.1175,70.0789,70.0982,15002.0
2024-03-13 14:45:00,72.69,72.7,72.66,72.67,16236.0,70.0982,70.1078,70.0693,70.0789,16236.0
2024-03-13 14:50:00,72.67,72.71,72.66,72.69,12254.0,70.0789,70.1175,70.0693,70.0982,12254.0
2024-03-13 14:55:00,72.69,72.74,72.67,72.68,12171.0,70.0982,70.1464,70.0789,70.0885,12171.0
2024-03-13 15:00:00,72.69,72.69,72.61,72.62,19665.0,70.0982,70.0982,70.021,70.0307,19665.0
2024-03-13 15:05:00,72.62,72.62,72.57,72.62,9916.0,70.0307,70.0307,69.9825,70.0307,9916.0
2024-03-13 15:10:00,72.62,72.63,72.56,72.58,17499.0,70.0307,70.0403,69.9728,69.9921,17499.0
2024-03-13 15:15:00,72.57,72.57,72.53,72.57,8669.0,69.9825,69.9825,69.9439,69.9825,8669.0
2024-03-13 15:20:00,72.56,72.62,72.53,72.57,26720.0,69.9728,70.0307,69.9439,69.9825,26720.0
2024-03-13 15:25:00,72.58,72.59,72.26,72.34,24843.0,69.9921,70.0017,69.6835,69.7607,24843.0
2024-03-13 15:30:00,72.35,72.46,72.33,72.45,19190.0,69.7703,69.8764,69.751,69.8667,19190.0
2024-03-13 15:35:00,72.44,72.53,72.43,72.51,23450.0,69.8571,69.9439,69.8475,69.9246,23450.0
2024-03-13 15:40:00,72.51,72.56,72.45,72.52,24775.0,69.9246,69.9728,69.8667,69.9342,24775.0
2024-03-13 15:45:00,72.51,72.56,72.5,72.55,30065.0,69.9246,69.9728,69.915,69.9632,30065.0
2024-03-13 15:50:00,72.55,72.59,72.48,72.56,55777.0,69.9632,70.0017,69.8957,69.9728,55777.0
2024-03-13 15:55:00,72.56,72.7,72.49,72.67,157220.0,69.9728,70.1078,69.9053,70.0789,157220.0
2024-03-14 09:30:00,72.11,72.66,71.96,72.04,105810.0,69.5389,70.0693,69.3942,69.4714,105810.0
2024-03-14 09:35:00,72.06,72.29,72.03,72.2,40914.0,69.4906,69.7124,69.4617,69.6257,40914.0
2024-03-14 09:40:00,72.22,72.47,72.22,72.46,22322.0,69.6449,69.886,69.6449,69.8764,22322.0
2024-03-14 09:45:00,72.47,72.48,71.95,71.95,24485.0,69.886,69.8957,69.3846,69.3846,24485.0
2024-03-14 09:50:00,71.96,71.96,71.74,71.75,28095.0,69.3942,69.3942,69.1821,69.1917,28095.0
2024-03-14 09:55:00,71.74,71.84,71.56,71.6,20976.0,69.1821,69.2785,69.0085,69.047,20976.0
2024-03-14 10:00:00,71.61,71.74,71.54,71.72,19722.0,69.0567,69.1821,68.9892,69.1628,19722.0
2024-03-14 10:05:00,71.73,71.76,71.63,71.76,21256.0,69.1724,69.2013,69.076,69.2013,21256.0
2024-03-14 10:10:00,71.77,71.86,71.7,71.77,17123.0,69.211,69.2978,69.1435,69.211,17123.0
2024-03-14 10:15:00,71.77,71.8,71.68,71.78,17493.0,69.211,69.2399,69.1242,69.2206,17493.0
2024-03-14 10:20:00,71.8,71.94,71.8,71.94,9818.0,69.2399,69.3749,69.2399,69.3749,9818.0
2024-03-14 10:25:00,71.96,72.0,71.91,71.92,13453.0,69.3942,69.4328,69.346,69.3556,13453.0
2024-03-14 10:30:00,71.93,71.97,71.87,71.92,18092.0,69.3653,69.4039,69.3074,69.3556,18092.0
2024-03-14 10:35:00,71.92,72.0,71.85,72.0,38626.0,69.3556,69.4328,69.2881,69.4328,38626.0
2024-03-14 10:40:00,72.01,72.06,71.97,71.97,23012.0,69.4424,69.4906,69.4039,69.4039,23012.0
2024-03-14 10:45:00,71.98,72.05,71.96,72.05,12033.0,69.4135,69.481,69.3942,69.481,12033.0
2024-03-14 10:50:00,72.05,72.05,71.91,71.99,29355.0,69.481,69.481,69.346,69.4231,29355.0
2024-03-14 10:55:00,71.98,72.05,71.93,72.05,17498.0,69.4135,69.481,69.3653,69.481,17498.0
2024-03-14 11:00:00,72.06,72.08,71.99,71.99,30299.0,69.4906,69.5099,69.4231,69.4231,30299.0
2024-03-14 11:05:00,72.0,72.04,71.9,71.95,13854.0,69.4328,69.4714,69.3363,69.3846,13854.0
2024-03-14 11:10:00,71.95,72.02,71.91,71.98,28240.0,69.3846,69.4521,69.346,69.4135,28240.0
2024-03-14 11:15:00,71.98,72.03,71.95,71.97,17622.0,69.4135,69.4617,69.3846,69.4039,17622.0
2024-03-14 11:20:00,71.96,72.0,71.91,71.98,14361.0,69.3942,69.4328,69.346,69.4135,14361.0
2024-03-14 11:25:00,71.98,72.01,71.93,71.97,13385.0,69.4135,69.4424,69.3653,69.4039,13385.0
2024-03-14 11:30:00,71.96,71.97,71.91,71.93,11157.0,69.3942,69.4039,69.346,69.3653,11157.0
2024-03-14 11:35:00,71.94,72.01,71.9,71.95,13209.0,69.3749,69.4424,69.3363,69.3846,13209.0
2024-03-14 11:40:00,71.97,71.99,71.9,71.96,16555.0,69.4039,69.4231,69.3363,69.3942,16555.0
2024-03-14 11:45:00,71.97,72.03,71.95,72.03,8419.0,69.4039,69.4617,69.3846,69.4617,8419.0
2024-03-14 11:50:00,72.03,72.12,72.01,72.09,14519.0,69.4617,69.5485,69.4424,69.5196,14519.0
2024-03-14 11:55:00,72.09,72.14,72.06,72.14,12246.0,69.5196,69.5678,69.4906,69.5678,12246.0
2024-03-14 12:00:00,72.14,72.14,72.03,72.08,16852.0,69.5678,69.5678,69.4617,69.5099,16852.0
2024-03-14 12:05:00,72.07,72.07,71.97,71.99,9417.0,69.5003,69.5003,69.4039,69.4231,9417.0
2024-03-14 12:10:00,71.99,72.02,71.96,71.96,10264.0,69.4231,69.4521,69.3942,69.3942,10264.0
2024-03-14 12:15:00,71.97,71.97,71.87,71.91,8712.0,69.4039,69.4039,69.3074,69.346,8712.0
2024-03-14 12:20:00,71.91,71.98,71.89,71.96,12250.0,69.346,69.4135,69.3267,69.3942,12250.0
2024-03-14 12:25:00,71.96,72.02,71.95,72.0,10232.0,69.3942,69.4521,69.3846,69.4328,10232.0
2024-03-14 12:30:00,71.99,72.02,71.98,72.0,9186.0,69.4231,69.4521,69.4135,69.4328,9186.0
2024-03-14 12:35:00,71.98,72.03,71.96,71.98,13266.0,69.4135,69.4617,69.3942,69.4135,13266.0
2024-03-14 12:40:00,71.97,71.97,71.84,71.84,10250.0,69.4039,69.4039,69.2785,69.2785,10250.0
2024-03-14 12:45:00,71.85,71.87,71.8,71.82,10458.0,69.2881,69.3074,69.2399,69.2592,10458.0
2024-03-14 12:50:00,71.81,71.89,71.8,71.89,8681.0,69.2496,69.3267,69.2399,69.3267,8681.0
2024-03-14 12:55:00,71.89,71.9,71.81,71.84,22564.0,69.3267,69.3363,69.2496,69.2785,22564.0
2024-03-14 13:00:00,71.83,71.83,71.78,71.81,16834.0,69.2688,69.2688,69.2206,69.2496,16834.0
2024-03-14 13:05:00,71.82,71.97,71.8,71.97,12576.0,69.2592,69.4039,69.2399,69.4039,12576.0
2024-03-14 13:10:00,71.95,71.99,71.91,71.95,17095.0,69.3846,69.4231,69.346,69.3846,17095.0
2024-03-14 13:15:00,71.95,71.95,71.83,71.84,15891.0,69.3846,69.3846,69.2688,69.2785,15891.0
2024-03-14 13:20:00,71.84,71.85,71.78,71.78,19949.0,69.2785,69.2881,69.2206,69.2206,19949.0
2024-03-14 13:25:00,71.78,71.8,71.73,71.73,14861.0,69.2206,69.2399,69.1724,69.1724,14861.0
2024-03-14 13:30:00,71.73,71.78,71.64,71.73,21349.0,69.1724,69.2206,69.0856,69.1724,21349.0
2024-03-14 13:35:00,71.73,71.78,71.71,71.73,17469.0,69.1724,69.2206,69.1531,69.1724,17469.0
2024-03-14 13:40:00,71.73,71.8,71.72,71.8,15001.0,69.1724,69.2399,69.1628,69.2399,15001.0
2024-03-14 13:45:00,71.79,71.87,71.77,71.84,13711.0,69.2303,69.3074,69.211,69.2785,13711.0
2024-03-14 13:50:00,71.85,71.9,71.83,71.87,15602.0,69.2881,69.3363,69.2688,69.3074,15602.0
2024-03-14 13:55:00,71.86,71.87,71.83,71.84,9687.0,69.2978,69.3074,69.2688,69.2785,9687.0
2024-03-14 14:00:00,71.84,71.89,71.77,71.81,34723.0,69.2785,69.3267,69.211,69.2496,34723.0
2024-03-14 14:05:00,71.81,71.84,71.77,71.82,12356.0,69.2496,69.2785,69.211,69.2592,12356.0
2024-03-14 14:10:00,71.81,71.87,71.8,71.82,13109.0,69.2496,69.3074,69.2399,69.2592,13109.0
2024-03-14 14:15:00,71.83,71.88,71.81,71.88,16778.0,69.2688,69.3171,69.2496,69.3171,16778.0
2024-03-14 14:20:00,71.88,71.89,71.82,71.82,9956.0,69.3171,69.3267,69.2592,69.2592,9956.0
2024-03-14 14:25:00,71.82,71.82,71.77,71.78,11819.0,69.2592,69.2592,69.211,69.2206,11819.0
2024-03-14 14:30:00,71.78,71.78,71.7,71.75,12417.0,69.2206,69.2206,69.1435,69.1917,12417.0
2024-03-14 14:35:00,71.75,71.75,71.7,71.71,22838.0,69.1917,69.1917,69.1435,69.1531,22838.0
2024-03-14 14:40:00,71.69,71.76,71.69,71.74,20568.0,69.1338,69.2013,69.1338,69.1821,20568.0
2024-03-14 14:45:00,71.74,71.79,71.72,71.77,15102.0,69.1821,69.2303,69.1628,69.211,15102.0
2024-03-14 14:50:00,71.77,71.79,71.72,71.72,15114.0,69.211,69.2303,69.1628,69.1628,15114.0
2024-03-14 14:55:00,71.72,71.75,71.62,71.67,27395.0,69.1628,69.1917,69.0663,69.1146,27395.0
2024-03-14 15:00:00,71.66,71.66,71.56,71.59,22480.0,69.1049,69.1049,69.0085,69.0374,22480.0
2024-03-14 15:05:00,71.58,71.59,71.36,71.37,47759.0,69.0278,69.0374,68.8156,68.8252,47759.0
2024-03-14 15:10:00,71.37,71.52,71.37,71.52,18901.0,68.8252,68.9699,68.8252,68.9699,18901.0
2024-03-14 15:15:00,71.52,71.61,71.52,71.53,26480.0,68.9699,69.0567,68.9699,68.9795,26480.0
2024-03-14 15:20:00,71.53,71.57,71.51,71.51,22173.0,68.9795,69.0181,68.9603,68.9603,22173.0
2024-03-14 15:25:00,71.51,71.55,71.47,71.52,29656.0,68.9603,68.9988,68.9217,68.9699,29656.0
2024-03-14 15:30:00,71.52,71.63,71.43,71.44,39602.0,68.9699,69.076,68.8831,68.8928,39602.0
2024-03-14 15:35:00,71.44,71.48,71.37,71.45,45332.0,68.8928,68.9313,68.8252,68.9024,45332.0
2024-03-14 15:40:00,71.45,71.58,71.45,71.58,46577.0,68.9024,69.0278,68.9024,69.0278,46577.0
2024-03-14 15:45:00,71.57,71.62,71.48,71.62,54907.0,69.0181,69.0663,68.9313,69.0663,54907.0
2024-03-14 15:50:00,71.62,71.8,71.61,71.78,99973.0,69.0663,69.2399,69.0567,69.2206,99973.0
2024-03-14 15:55:00,71.78,71.95,71.76,71.95,231950.0,69.2206,69.3846,69.2013,69.3846,231950.0
2024-03-15 09:30:00,71.53,72.59,71.53,72.21,450895.0,68.9795,70.0017,68.9795,69.6353,450895.0
2024-03-15 09:35:00,72.27,72.45,72.2,72.38,16825.0,69.6932,69.8667,69.6257,69.7992,16825.0
2024-03-15 09:40:00,72.39,72.58,72.27,72.27,25644.0,69.8089,69.9921,69.6932,69.6932,25644.0
2024-03-15 09:45:00,72.28,72.39,72.08,72.1,18082.0,69.7028,69.8089,69.5099,69.5292,18082.0
2024-03-15 09:50:00,72.1,72.2,72.01,72.06,16760.0,69.5292,69.6257,69.4424,69.4906,16760.0
2024-03-15 09:55:00,72.06,72.17,72.03,72.1,16955.0,69.4906,69.5967,69.4617,69.5292,16955.0
2024-03-15 10:00:00,72.1,72.15,71.96,72.1,45935.0,69.5292,69.5774,69.3942,69.5292,45935.0
2024-03-15 10:05:00,72.1,72.17,72.06,72.13,15509.0,69.5292,69.5967,69.4906,69.5581,15509.0
2024-03-15 10:10:00,72.16,72.33,72.12,72.33,16266.0,69.5871,69.751,69.5485,69.751,16266.0
2024-03-15 10:15:00,72.33,72.38,72.19,72.25,18934.0,69.751,69.7992,69.616,69.6739,18934.0
2024-03-15 10:20:00,72.23,72.28,72.16,72.21,11203.0,69.6546,69.7028,69.5871,69.6353,11203.0
2024-03-15 10:25:00,72.21,72.32,72.19,72.31,8951.0,69.6353,69.7414,69.616,69.7317,8951.0
2024-03-15 10:30:00,72.32,72.32,72.24,72.24,18542.0,69.7414,69.7414,69.6642,69.6642,18542.0
2024-03-15 10:35:00,72.22,72.32,72.2,72.32,11735.0,69.6449,69.7414,69.6257,69.7414,11735.0
2024-03-15 10:40:00,72.31,72.36,72.24,72.24,8363.0,69.7317,69.7799,69.6642,69.6642,8363.0
2024-03-15 10:45:00,72.24,72.3,72.21,72.27,20391.0,69.6642,69.7221,69.6353,69.6932,20391.0
2024-03-15 10:50:00,72.28,72.3,72.19,72.27,21978.0,69.7028,69.7221,69.616,69.6932,21978.0
2024-03-15 10:55:00,72.27,72.31,72.2,72.29,22211.0,69.6932,69.7317,69.6257,69.7124,22211.0
2024-03-15 11:00:00,72.32,72.37,72.3,72.32,12959.0,69.7414,69.7896,69.7221,69.7414,12959.0
2024-03-15 11:05:00,72.32,72.32,72.25,72.31,10157.0,69.7414,69.7414,69.6739,69.7317,10157.0
2024-03-15 11:10:00,72.31,72.37,72.27,72.27,11769.0,69.7317,69.7896,69.6932,69.6932,11769.0
2024-03-15 11:15:00,72.29,72.35,72.23,72.26,10402.0,69.7124,69.7703,69.6546,69.6835,10402.0
2024-03-15 11:20:00,72.26,72.27,72.2,72.26,17421.0,69.6835,69.6932,69.6257,69.6835,17421.0
2024-03-15 11:25:00,72.27,72.34,72.26,72.28,18084.0,69.6932,69.7607,69.6835,69.7028,18084.0
2024-03-15 11:30:00,72.28,72.35,72.27,72.32,17624.0,69.7028,69.7703,69.6932,69.7414,17624.0
2024-03-15 11:35:00,72.3,72.31,72.23,72.3,9584.0,69.7221,69.7317,69.6546,69.7221,9584.0
2024-03-15 11:40:00,72.29,72.29,72.23,72.24,9183.0,69.7124,69.7124,69.6546,69.6642,9183.0
2024-03-15 11:45:00,72.25,72.32,72.24,72.26,14592.0,69.6739,69.7414,69.6642,69.6835,14592.0
2024-03-15 11:50:00,72.25,72.31,72.22,72.23,27382.0,69.6739,69.7317,69.6449,69.6546,27382.0
2024-03-15 11:55:00,72.23,72.26,72.2,72.24,8368.0,69.6546,69.6835,69.6257,69.6642,8368.0
2024-03-15 12:00:00,72.26,72.31,72.25,72.28,8334.0,69.6835,69.7317,69.6739,69.7028,8334.0
2024-03-15 12:05:00,72.28,72.29,72.22,72.26,9628.0,69.7028,69.7124,69.6449,69.6835,9628.0
2024-03-15 12:10:00,72.26,72.26,72.2,72.2,11879.0,69.6835,69.6835,69.6257,69.6257,11879.0
2024-03-15 12:15:00,72.2,72.26,72.19,72.23,27238.0,69.6257,69.6835,69.616,69.6546,27238.0
2024-03-15 12:20:00,72.22,72.31,72.22,72.3,17508.0,69.6449,69.7317,69.6449,69.7221,17508.0
2024-03-15 12:25:00,72.29,72.31,72.23,72.26,6538.0,69.7124,69.7317,69.6546,69.6835,6538.0
2024-03-15 12:30:00,72.25,72.27,72.2,72.22,17659.0,69.6739,69.6932,69.6257,69.6449,17659.0
2024-03-15 12:35:00,72.2,72.2,72.13,72.16,10357.0,69.6257,69.6257,69.5581,69.5871,10357.0
2024-03-15 12:40:00,72.16,72.19,72.13,72.19,8092.0,69.5871,69.616,69.5581,69.616,8092.0
2024-03-15 12:45:00,72.19,72.21,72.12,72.12,10933.0,69.616,69.6353,69.5485,69.5485,10933.0
2024-03-15 12:50:00,72.14,72.16,72.1,72.12,6502.0,69.5678,69.5871,69.5292,69.5485,6502.0
2024-03-15 12:55:00,72.12,72.16,72.1,72.14,7725.0,69.5485,69.5871,69.5292,69.5678,7725.0
2024-03-15 13:00:00,72.15,72.19,72.11,72.17,10849.0,69.5774,69.616,69.5389,69.5967,10849.0
2024-03-15 13:05:00,72.2,72.24,72.2,72.22,9562.0,69.6257,69.6642,69.6257,69.6449,9562.0
2024-03-15 13:10:00,72.24,72.27,72.21,72.21,13164.0,69.6642,69.6932,69.6353,69.6353,13164.0
2024-03-15 13:15:00,72.21,72.27,72.2,72.25,9435.0,69.6353,69.6932,69.6257,69.6739,9435.0
2024-03-15 13:20:00,72.25,72.32,72.24,72.32,5497.0,69.6739,69.7414,69.6642,69.7414,5497.0
2024-03-15 13:25:00,72.33,72.34,72.28,72.3,13632.0,69.751,69.7607,69.7028,69.7221,13632.0
2024-03-15 13:30:00,72.3,72.32,72.27,72.28,13488.0,69.7221,69.7414,69.6932,69.7028,13488.0
2024-03-15 13:35:00,72.28,72.32,72.27,72.31,6755.0,69.7028,69.7414,69.6932,69.7317,6755.0
2024-03-15 13:40:00,72.31,72.33,72.27,72.27,8823.0,69.7317,69.751,69.6932,69.6932,8823.0
2024-03-15 13:45:00,72.26,72.32,72.25,72.28,8801.0,69.6835,69.7414,69.6739,69.7028,8801.0
2024-03-15 13:50:00,72.28,72.31,72.25,72.28,14866.0,69.7028,69.7317,69.6739,69.7028,14866.0
2024-03-15 13:55:00,72.27,72.33,72.26,72.32,6657.0,69.6932,69.751,69.6835,69.7414,6657.0
2024-03-15 14:00:00,72.31,72.34,72.26,72.3,13606.0,69.7317,69.7607,69.6835,69.7221,13606.0
2024-03-15 14:05:00,72.31,72.32,72.24,72.27,13824.0,69.7317,69.7414,69.6642,69.6932,13824.0
2024-03-15 14:10:00,72.27,72.33,72.25,72.26,23959.0,69.6932,69.751,69.6739,69.6835,23959.0
2024-03-15 14:15:00,72.26,72.31,72.25,72.31,9005.0,69.6835,69.7317,69.6739,69.7317,9005.0
2024-03-15 14:20:00,72.33,72.39,72.32,72.34,17121.0,69.751,69.8089,69.7414,69.7607,17121.0
2024-03-15 14:25:00,72.34,72.34,72.26,72.29,9107.0,69.7607,69.7607,69.6835,69.7124,9107.0
2024-03-15 14:30:00,72.28,72.3,72.24,72.25,18038.0,69.7028,69.7221,69.6642,69.6739,18038.0
2024-03-15 14:35:00,72.25,72.32,72.24,72.29,12248.0,69.6739,69.7414,69.6642,69.7124,12248.0
2024-03-15 14:40:00,72.3,72.33,72.28,72.31,17473.0,69.7221,69.751,69.7028,69.7317,17473.0
2024-03-15 14:45:00,72.31,72.32,72.23,72.31,23064.0,69.7317,69.7414,69.6546,69.7317,23064.0
2024-03-15 14:50:00,72.31,72.39,72.3,72.37,31509.0,69.7317,69.8089,69.7221,69.7896,31509.0
2024-03-15 14:55:00,72.37,72.39,72.34,72.39,15543.0,69.7896,69.8089,69.7607,69.8089,15543.0
2024-03-15 15:00:00,72.39,72.39,72.3,72.33,28902.0,69.8089,69.8089,69.7221,69.751,28902.0
2024-03-15 15:05:00,72.32,72.35,72.3,72.3,23010.0,69.7414,69.7703,69.7221,69.7221,23010.0
2024-03-15 15:10:00,72.28,72.33,72.28,72.33,17685.0,69.7028,69.751,69.7028,69.751,17685.0
2024-03-15 15:15:00,72.33,72.33,72.24,72.28,28246.0,69.751,69.751,69.6642,69.7028,28246.0
2024-03-15 15:20:00,72.3,72.31,72.26,72.3,18964.0,69.7221,69.7317,69.6835,69.7221,18964.0
2024-03-15 15:25:00,72.3,72.39,72.29,72.35,26073.0,69.7221,69.8089,69.7124,69.7703,26073.0
2024-03-15 15:30:00,72.34,72.35,72.25,72.33,23706.0,69.7607,69.7703,69.6739,69.751,23706.0
2024-03-15 15:35:00,72.34,72.43,72.32,72.35,45998.0,69.7607,69.8475,69.7414,69.7703,45998.0
2024-03-15 15:40:00,72.34,72.35,72.21,72.24,34320.0,69.7607,69.7703,69.6353,69.6642,34320.0
2024-03-15 15:45:00,72.24,72.38,72.23,72.38,27963.0,69.6642,69.7992,69.6546,69.7992,27963.0
2024-03-15 15:50:00,72.4,72.43,72.29,72.38,78960.0,69.8185,69.8475,69.7124,69.7992,78960.0
2024-03-15 15:55:00,72.39,72.5,72.33,72.38,181348.0,69.8089,69.915,69.751,69.7992,181348.0
2024-03-18 09:30:00,72.53,72.54,72.35,72.49,41639.0,69.9439,69.9535,69.7703,69.9053,41639.0
2024-03-18 09:35:00,72.51,72.51,72.21,72.23,14099.0,69.9246,69.9246,69.6353,69.6546,14099.0
2024-03-18 09:40:00,72.22,72.37,72.21,72.27,19252.0,69.6449,69.7896,69.6353,69.6932,19252.0
2024-03-18 09:45:00,72.3,72.33,72.17,72.23,14507.0,69.7221,69.751,69.5967,69.6546,14507.0
2024-03-18 09:50:00,72.24,72.37,72.18,72.35,12375.0,69.6642,69.7896,69.6064,69.7703,12375.0
2024-03-18 09:55:00,72.35,72.44,72.3,72.42,17906.0,69.7703,69.8571,69.7221,69.8378,17906.0
2024-03-18 10:00:00,72.44,72.46,72.32,72.41,12175.0,69.8571,69.8764,69.7414,69.8282,12175.0
2024-03-18 10:05:00,72.4,72.45,72.34,72.45,13254.0,69.8185,69.8667,69.7607,69.8667,13254.0
2024-03-18 10:10:00,72.45,72.45,72.34,72.4,21504.0,69.8667,69.8667,69.7607,69.8185,21504.0
2024-03-18 10:15:00,72.39,72.41,72.33,72.35,22822.0,69.8089,69.8282,69.751,69.7703,22822.0
2024-03-18 10:20:00,72.36,72.37,72.26,72.33,29931.0,69.7799,69.7896,69.6835,69.751,29931.0
2024-03-18 10:25:00,72.35,72.35,72.26,72.3,19870.0,69.7703,69.7703,69.6835,69.7221,19870.0
2024-03-18 10:30:00,72.31,72.35,72.22,72.23,15311.0,69.7317,69.7703,69.6449,69.6546,15311.0
2024-03-18 10:35:00,72.22,72.23,72.15,72.2,18745.0,69.6449,69.6546,69.5774,69.6257,18745.0
2024-03-18 10:40:00,72.2,72.25,72.18,72.23,11065.0,69.6257,69.6739,69.6064,69.6546,11065.0
2024-03-18 10:45:00,72.23,72.29,72.16,72.29,17598.0,69.6546,69.7124,69.5871,69.7124,17598.0
2024-03-18 10:50:00,72.3,72.42,72.26,72.42,48577.0,69.7221,69.8378,69.6835,69.8378,48577.0
2024-03-18 10:55:00,72.39,72.39,72.26,72.28,25348.0,69.8089,69.8089,69.6835,69.7028,25348.0
2024-03-18 11:00:00,72.29,72.32,72.21,72.32,20510.0,69.7124,69.7414,69.6353,69.7414,20510.0
2024-03-18 11:05:00,72.31,72.43,72.3,72.43,29116.0,69.7317,69.8475,69.7221,69.8475,29116.0
2024-03-18 11:10:00,72.43,72.48,72.42,72.48,33674.0,69.8475,69.8957,69.8378,69.8957,33674.0
2024-03-18 11:15:00,72.48,72.51,72.42,72.43,19876.0,69.8957,69.9246,69.8378,69.8475,19876.0
2024-03-18 11:20:00,72.43,72.48,72.42,72.45,14325.0,69.8475,69.8957,69.8378,69.8667,14325.0
2024-03-18 11:25:00,72.44,72.45,72.41,72.42,17585.0,69.8571,69.8667,69.8282,69.8378,17585.0
2024-03-18 11:30:00,72.41,72.47,72.39,72.41,15051.0,69.8282,69.886,69.8089,69.8282,15051.0
2024-03-18 11:35:00,72.4,72.44,72.37,72.44,14632.0,69.8185,69.8571,69.7896,69.8571,14632.0
2024-03-18 11:40:00,72.44,72.5,72.42,72.48,17865.0,69.8571,69.915,69.8378,69.8957,17865.0
2024-03-18 11:45:00,72.49,72.66,72.49,72.59,39163.0,69.9053,70.0693,69.9053,70.0017,39163.0
2024-03-18 11:50:00,72.59,72.61,72.55,72.59,14420.0,70.0017,70.021,69.9632,70.0017,14420.0
2024-03-18 11:55:00,72.59,72.6,72.54,72.56,9270.0,70.0017,70.0114,69.9535,69.9728,9270.0
2024-03-18 12:00:00,72.54,72.54,72.45,72.45,10812.0,69.9535,69.9535,69.8667,69.8667,10812.0
2024-03-18 12:05:00,72.45,72.51,72.45,72.49,9067.0,69.8667,69.9246,69.8667,69.9053,9067.0
2024-03-18 12:10:00,72.48,72.54,72.47,72.53,13804.0,69.8957,69.9535,69.886,69.9439,13804.0
2024-03-18 12:15:00,72.54,72.56,72.52,72.56,7366.0,69.9535,69.9728,69.9342,69.9728,7366.0
2024-03-18 12:20:00,72.55,72.6,72.52,72.52,12261.0,69.9632,70.0114,69.9342,69.9342,12261.0
2024-03-18 12:25:00,72.5,72.56,72.5,72.54,14125.0,69.915,69.9728,69.915,69.9535,14125.0
2024-03-18 12:30:00,72.54,72.62,72.54,72.59,11767.0,69.9535,70.0307,69.9535,70.0017,11767.0
2024-03-18 12:35:00,72.59,72.62,72.54,72.55,14447.0,70.0017,70.0307,69.9535,69.9632,14447.0
2024-03-18 12:40:00,72.56,72.62,72.56,72.57,10077.0,69.9728,70.0307,69.9728,69.9825,10077.0
2024-03-18 12:45:00,72.57,72.57,72.51,72.54,13754.0,69.9825,69.9825,69.9246,69.9535,13754.0
2024-03-18 12:50:00,72.55,72.58,72.51,72.54,16819.0,69.9632,69.9921,69.9246,69.9535,16819.0
2024-03-18 12:55:00,72.54,72.64,72.52,72.64,6640.0,69.9535,70.05,69.9342,70.05,6640.0
2024-03-18 13:00:00,72.64,72.66,72.61,72.63,15451.0,70.05,70.0693,70.021,70.0403,15451.0
2024-03-18 13:05:00,72.64,72.67,72.6,72.63,6976.0,70.05,70.0789,70.0114,70.0403,6976.0
2024-03-18 13:10:00,72.61,72.67,72.61,72.65,8670.0,70.021,70.0789,70.021,70.0596,8670.0
2024-03-18 13:15:00,72.65,72.66,72.63,72.64,5411.0,70.0596,70.0693,70.0403,70.05,5411.0
2024-03-18 13:20:00,72.64,72.67,72.63,72.66,9523.0,70.05,70.0789,70.0403,70.0693,9523.0
2024-03-18 13:25:00,72.67,72.67,72.61,72.62,16532.0,70.0789,70.0789,70.021,70.0307,16532.0
2024-03-18 13:30:00,72.61,72.61,72.55,72.55,10787.0,70.021,70.021,69.9632,69.9632,10787.0
2024-03-18 13:35:00,72.55,72.59,72.54,72.55,10367.0,69.9632,70.0017,69.9535,69.9632,10367.0
2024-03-18 13:40:00,72.55,72.55,72.47,72.48,9751.0,69.9632,69.9632,69.886,69.8957,9751.0
2024-03-18 13:45:00,72.48,72.56,72.48,72.55,16086.0,69.8957,69.9728,69.8957,69.9632,16086.0
2024-03-18 13:50:00,72.56,72.58,72.51,72.51,16111.0,69.9728,69.9921,69.9246,69.9246,16111.0
2024-03-18 13:55:00,72.51,72.55,72.49,72.55,8668.0,69.9246,69.9632,69.9053,69.9632,8668.0
2024-03-18 14:00:00,72.56,72.56,72.47,72.5,21103.0,69.9728,69.9728,69.886,69.915,21103.0
2024-03-18 14:05:00,72.51,72.51,72.38,72.39,22268.0,69.9246,69.9246,69.7992,69.8089,22268.0
2024-03-18 14:10:00,72.39,72.48,72.37,72.45,12494.0,69.8089,69.8957,69.7896,69.8667,12494.0
2024-03-18 14:15:00,72.47,72.49,72.45,72.48,8427.0,69.886,69.9053,69.8667,69.8957,8427.0
2024-03-18 14:20:00,72.48,72.5,72.42,72.45,17183.0,69.8957,69.915,69.8378,69.8667,17183.0
2024-03-18 14:25:00,72.45,72.48,72.42,72.46,16835.0,69.8667,69.8957,69.8378,69.8764,16835.0
2024-03-18 14:30:00,72.46,72.47,72.44,72.47,24379.0,69.8764,69.886,69.8571,69.886,24379.0
2024-03-18 14:35:00,72.46,72.49,72.44,72.47,16581.0,69.8764,69.9053,69.8571,69.886,16581.0
2024-03-18 14:40:00,72.47,72.47,72.35,72.41,34707.0,69.886,69.886,69.7703,69.8282,34707.0
2024-03-18 14:45:00,72.42,72.46,72.4,72.45,21559.0,69.8378,69.8764,69.8185,69.8667,21559.0
2024-03-18 14:50:00,72.45,72.47,72.41,72.42,21447.0,69.8667,69.886,69.8282,69.8378,21447.0
2024-03-18 14:55:00,72.42,72.46,72.41,72.44,22813.0,69.8378,69.8764,69.8282,69.8571,22813.0
2024-03-18 15:00:00,72.45,72.47,72.42,72.45,25908.0,69.8667,69.886,69.8378,69.8667,25908.0
2024-03-18 15:05:00,72.45,72.56,72.44,72.52,19101.0,69.8667,69.9728,69.8571,69.9342,19101.0
2024-03-18 15:10:00,72.52,72.53,72.49,72.5,16403.0,69.9342,69.9439,69.9053,69.915,16403.0
2024-03-18 15:15:00,72.51,72.53,72.49,72.53,28133.0,69.9246,69.9439,69.9053,69.9439,28133.0
2024-03-18 15:20:00,72.53,72.59,72.52,72.54,33053.0,69.9439,70.0017,69.9342,69.9535,33053.0
2024-03-18 15:25:00,72.55,72.57,72.49,72.5,11279.0,69.9632,69.9825,69.9053,69.915,11279.0
2024-03-18 15:30:00,72.5,72.58,72.47,72.53,35224.0,69.915,69.9921,69.886,69.9439,35224.0
2024-03-18 15:35:00,72.53,72.56,72.49,72.53,38939.0,69.9439,69.9728,69.9053,69.9439,38939.0
2024-03-18 15:40:00,72.53,72.6,72.51,72.58,19817.0,69.9439,70.0114,69.9246,69.9921,19817.0
2024-03-18 15:45:00,72.57,72.58,72.45,72.45,23990.0,69.9825,69.9921,69.8667,69.8667,23990.0
2024-03-18 15:50:00,72.47,72.47,72.38,72.44,60618.0,69.886,69.886,69.7992,69.8571,60618.0
2024-03-18 15:55:00,72.45,72.63,72.45,72.56,249619.0,69.8667,70.0403,69.8667,69.9728,249619.0
2024-03-19 09:30:00,72.7,72.94,72.63,72.7,42021.0,70.1078,70.3393,70.0403,70.1078,42021.0
2024-03-19 09:35:00,72.72,72.87,72.68,72.85,17773.0,70.1271,70.2718,70.0885,70.2525,17773.0
2024-03-19 09:40:00,72.89,72.98,72.81,72.92,24082.0,70.2911,70.3778,70.2139,70.32,24082.0
2024-03-19 09:45:00,72.91,73.0,72.8,72.82,27277.0,70.3103,70.3971,70.2043,70.2235,27277.0
2024-03-19 09:50:00,72.8,72.83,72.63,72.65,32406.0,70.2043,70.2332,70.0403,70.0596,32406.0
2024-03-19 09:55:00,72.64,72.77,72.58,72.76,26015.0,70.05,70.1753,69.9921,70.1657,26015.0
2024-03-19 10:00:00,72.75,72.76,72.68,72.69,28128.0,70.156,70.1657,70.0885,70.0982,28128.0
2024-03-19 10:05:00,72.66,72.68,72.61,72.61,25571.0,70.0693,70.0885,70.021,70.021,25571.0
2024-03-19 10:10:00,72.59,72.63,72.55,72.61,9655.0,70.0017,70.0403,69.9632,70.021,9655.0
2024-03-19 10:15:00,72.61,72.63,72.49,72.55,16111.0,70.021,70.0403,69.9053,69.9632,16111.0
2024-03-19 10:20:00,72.57,72.6,72.48,72.51,9132.0,69.9825,70.0114,69.8957,69.9246,9132.0
2024-03-19 10:25:00,72.53,72.53,72.44,72.49,17132.0,69.9439,69.9439,69.8571,69.9053,17132.0
2024-03-19 10:30:00,72.5,72.58,72.49,72.5,14164.0,69.915,69.9921,69.9053,69.915,14164.0
2024-03-19 10:35:00,72.5,72.56,72.48,72.54,19255.0,69.915,69.9728,69.8957,69.9535,19255.0
2024-03-19 10:40:00,72.56,72.6,72.47,72.48,20018.0,69.9728,70.0114,69.886,69.8957,20018.0
2024-03-19 10:45:00,72.48,72.49,72.4,72.44,18230.0,69.8957,69.9053,69.8185,69.8571,18230.0
2024-03-19 10:50:00,72.43,72.5,72.41,72.48,17697.0,69.8475,69.915,69.8282,69.8957,17697.0
2024-03-19 10:55:00,72.48,72.57,72.46,72.53,24458.0,69.8957,69.9825,69.8764,69.9439,24458.0
2024-03-19 11:00:00,72.52,72.54,72.46,72.49,30401.0,69.9342,69.9535,69.8764,69.9053,30401.0
2024-03-19 11:05:00,72.5,72.5,72.45,72.49,8918.0,69.915,69.915,69.8667,69.9053,8918.0
2024-03-19 11:10:00,72.49,72.56,72.48,72.5,34582.0,69.9053,69.9728,69.8957,69.915,34582.0
2024-03-19 11:15:00,72.5,72.53,72.48,72.49,23317.0,69.915,69.9439,69.8957,69.9053,23317.0
2024-03-19 11:20:00,72.49,72.58,72.49,72.58,19014.0,69.9053,69.9921,69.9053,69.9921,19014.0
2024-03-19 11:25:00,72.58,72.58,72.5,72.51,34359.0,69.9921,69.9921,69.915,69.9246,34359.0
2024-03-19 11:30:00,72.52,72.53,72.46,72.47,17950.0,69.9342,69.9439,69.8764,69.886,17950.0
2024-03-19 11:35:00,72.45,72.47,72.41,72.47,13360.0,69.8667,69.886,69.8282,69.886,13360.0
2024-03-19 11:40:00,72.47,72.55,72.44,72.53,18480.0,69.886,69.9632,69.8571,69.9439,18480.0
2024-03-19 11:45:00,72.53,72.53,72.45,72.48,14910.0,69.9439,69.9439,69.8667,69.8957,14910.0
2024-03-19 11:50:00,72.46,72.47,72.42,72.44,7752.0,69.8764,69.886,69.8378,69.8571,7752.0
2024-03-19 11:55:00,72.45,72.48,72.42,72.44,11647.0,69.8667,69.8957,69.8378,69.8571,11647.0
2024-03-19 12:00:00,72.42,72.44,72.37,72.44,10264.0,69.8378,69.8571,69.7896,69.8571,10264.0
2024-03-19 12:05:00,72.44,72.48,72.39,72.47,6624.0,69.8571,69.8957,69.8089,69.886,6624.0
2024-03-19 12:10:00,72.48,72.5,72.44,72.46,12454.0,69.8957,69.915,69.8571,69.8764,12454.0
2024-03-19 12:15:00,72.45,72.52,72.44,72.49,13983.0,69.8667,69.9342,69.8571,69.9053,13983.0
2024-03-19 12:20:00,72.49,72.51,72.43,72.5,39922.0,69.9053,69.9246,69.8475,69.915,39922.0
2024-03-19 12:25:00,72.5,72.51,72.42,72.45,9747.0,69.915,69.9246,69.8378,69.8667,9747.0
2024-03-19 12:30:00,72.45,72.51,72.45,72.47,11495.0,69.8667,69.9246,69.8667,69.886,11495.0
2024-03-19 12:35:00,72.47,72.53,72.45,72.52,22851.0,69.886,69.9439,69.8667,69.9342,22851.0
2024-03-19 12:40:00,72.51,72.52,72.47,72.52,17193.0,69.9246,69.9342,69.886,69.9342,17193.0
2024-03-19 12:45:00,72.51,72.54,72.48,72.51,20242.0,69.9246,69.9535,69.8957,69.9246,20242.0
2024-03-19 12:50:00,72.51,72.52,72.45,72.48,31086.0,69.9246,69.9342,69.8667,69.8957,31086.0
2024-03-19 12:55:00,72.49,72.5,72.41,72.45,10613.0,69.9053,69.915,69.8282,69.8667,10613.0
2024-03-19 13:00:00,72.45,72.52,72.41,72.41,31889.0,69.8667,69.9342,69.8282,69.8282,31889.0
2024-03-19 13:05:00,72.39,72.4,72.31,72.37,20241.0,69.8089,69.8185,69.7317,69.7896,20241.0
2024-03-19 13:10:00,72.37,72.37,72.3,72.31,20043.0,69.7896,69.7896,69.7221,69.7317,20043.0
2024-03-19 13:15:00,72.31,72.35,72.27,72.34,18266.0,69.7317,69.7703,69.6932,69.7607,18266.0
2024-03-19 13:20:00,72.34,72.38,72.32,72.36,11373.0,69.7607,69.7992,69.7414,69.7799,11373.0
2024-03-19 13:25:00,72.37,72.44,72.35,72.43,9220.0,69.7896,69.8571,69.7703,69.8475,9220.0
2024-03-19 13:30:00,72.44,72.48,72.41,72.41,18820.0,69.8571,69.8957,69.8282,69.8282,18820.0
2024-03-19 13:35:00,72.41,72.43,72.38,72.39,7684.0,69.8282,69.8475,69.7992,69.8089,7684.0
2024-03-19 13:40:00,72.38,72.42,72.37,72.41,11543.0,69.7992,69.8378,69.7896,69.8282,11543.0
2024-03-19 13:45:00,72.41,72.42,72.37,72.4,11269.0,69.8282,69.8378,69.7896,69.8185,11269.0
2024-03-19 13:50:00,72.4,72.42,72.34,72.37,14266.0,69.8185,69.8378,69.7607,69.7896,14266.0
2024-03-19 13:55:00,72.38,72.4,72.36,72.37,6453.0,69.7992,69.8185,69.7799,69.7896,6453.0
2024-03-19 14:00:00,72.36,72.36,72.27,72.31,10444.0,69.7799,69.7799,69.6932,69.7317,10444.0
2024-03-19 14:05:00,72.31,72.33,72.28,72.28,15014.0,69.7317,69.751,69.7028,69.7028,15014.0
2024-03-19 14:10:00,72.27,72.3,72.26,72.27,26829.0,69.6932,69.7221,69.6835,69.6932,26829.0
2024-03-19 14:15:00,72.26,72.28,72.21,72.26,17354.0,69.6835,69.7028,69.6353,69.6835,17354.0
2024-03-19 14:20:00,72.26,72.31,72.24,72.31,8197.0,69.6835,69.7317,69.6642,69.7317,8197.0
2024-03-19 14:25:00,72.32,72.37,72.32,72.35,10054.0,69.7414,69.7896,69.7414,69.7703,10054.0
2024-03-19 14:30:00,72.36,72.38,72.33,72.33,9119.0,69.7799,69.7992,69.751,69.751,9119.0
2024-03-19 14:35:00,72.33,72.41,72.32,72.4,14184.0,69.751,69.8282,69.7414,69.8185,14184.0
2024-03-19 14:40:00,72.41,72.42,72.36,72.38,12904.0,69.8282,69.8378,69.7799,69.7992,12904.0
2024-03-19 14:45:00,72.37,72.42,72.35,72.41,11840.0,69.7896,69.8378,69.7703,69.8282,11840.0
2024-03-19 14:50:00,72.4,72.42,72.38,72.39,9336.0,69.8185,69.8378,69.7992,69.8089,9336.0
2024-03-19 14:55:00,72.4,72.41,72.33,72.34,17448.0,69.8185,69.8282,69.751,69.7607,17448.0
2024-03-19 15:00:00,72.35,72.4,72.34,72.36,13621.0,69.7703,69.8185,69.7607,69.7799,13621.0
2024-03-19 15:05:00,72.36,72.4,72.32,72.4,14973.0,69.7799,69.8185,69.7414,69.8185,14973.0
2024-03-19 15:10:00,72.4,72.41,72.35,72.4,12993.0,69.8185,69.8282,69.7703,69.8185,12993.0
2024-03-19 15:15:00,72.4,72.43,72.39,72.4,29988.0,69.8185,69.8475,69.8089,69.8185,29988.0
2024-03-19 15:20:00,72.4,72.41,72.38,72.39,15118.0,69.8185,69.8282,69.7992,69.8089,15118.0
2024-03-19 15:25:00,72.39,72.4,72.3,72.31,25175.0,69.8089,69.8185,69.7221,69.7317,25175.0
2024-03-19 15:30:00,72.31,72.31,72.25,72.26,25026.0,69.7317,69.7317,69.6739,69.6835,25026.0
2024-03-19 15:35:00,72.26,72.26,72.2,72.26,18663.0,69.6835,69.6835,69.6257,69.6835,18663.0
2024-03-19 15:40:00,72.27,72.32,72.26,72.27,35966.0,69.6932,69.7414,69.6835,69.6932,35966.0
2024-03-19 15:45:00,72.26,72.31,72.22,72.24,35034.0,69.6835,69.7317,69.6449,69.6642,35034.0
2024-03-19 15:50:00,72.24,72.32,72.18,72.31,48459.0,69.6642,69.7414,69.6064,69.7317,48459.0
2024-03-19 15:55:00,72.32,72.41,72.32,72.41,169518.0,69.7414,69.8282,69.7414,69.8282,169518.0
2024-03-20 09:30:00,72.12,72.17,71.7,71.99,35232.0,69.5485,69.5967,69.1435,69.4231,35232.0
2024-03-20 09:35:00,72.0,72.48,72.0,72.45,11345.0,69.4328,69.8957,69.4328,69.8667,11345.0
2024-03-20 09:40:00,72.48,72.48,72.3,72.35,18217.0,69.8957,69.8957,69.7221,69.7703,18217.0
2024-03-20 09:45:00,72.35,72.36,72.2,72.31,14671.0,69.7703,69.7799,69.6257,69.7317,14671.0
2024-03-20 09:50:00,72.31,72.31,72.23,72.3,10078.0,69.7317,69.7317,69.6546,69.7221,10078.0
2024-03-20 09:55:00,72.35,72.5,72.3,72.48,13851.0,69.7703,69.915,69.7221,69.8957,13851.0
2024-03-20 10:00:00,72.48,72.49,72.38,72.42,19694.0,69.8957,69.9053,69.7992,69.8378,19694.0
2024-03-20 10:05:00,72.42,72.48,72.4,72.48,14135.0,69.8378,69.8957,69.8185,69.8957,14135.0
2024-03-20 10:10:00,72.45,72.56,72.45,72.52,11004.0,69.8667,69.9728,69.8667,69.9342,11004.0
2024-03-20 10:15:00,72.5,72.56,72.49,72.56,11020.0,69.915,69.9728,69.9053,69.9728,11020.0
2024-03-20 10:20:00,72.57,72.65,72.55,72.64,20705.0,69.9825,70.0596,69.9632,70.05,20705.0
2024-03-20 10:25:00,72.64,72.68,72.6,72.68,11473.0,70.05,70.0885,70.0114,70.0885,11473.0
2024-03-20 10:30:00,72.72,72.74,72.69,72.69,13633.0,70.1271,70.1464,70.0982,70.0982,13633.0
2024-03-20 10:35:00,72.69,72.71,72.65,72.71,8622.0,70.0982,70.1175,70.0596,70.1175,8622.0
2024-03-20 10:40:00,72.72,72.73,72.62,72.66,33791.0,70.1271,70.1368,70.0307,70.0693,33791.0
2024-03-20 10:45:00,72.66,72.69,72.63,72.68,17331.0,70.0693,70.0982,70.0403,70.0885,17331.0
2024-03-20 10:50:00,72.67,72.68,72.63,72.63,12145.0,70.0789,70.0885,70.0403,70.0403,12145.0
2024-03-20 10:55:00,72.64,72.67,72.59,72.65,10197.0,70.05,70.0789,70.0017,70.0596,10197.0
2024-03-20 11:00:00,72.66,72.66,72.57,72.6,11657.0,70.0693,70.0693,69.9825,70.0114,11657.0
2024-03-20 11:05:00,72.58,72.64,72.56,72.64,12294.0,69.9921,70.05,69.9728,70.05,12294.0
2024-03-20 11:10:00,72.64,72.71,72.64,72.71,6362.0,70.05,70.1175,70.05,70.1175,6362.0
2024-03-20 11:15:00,72.71,72.75,72.69,72.7,15434.0,70.1175,70.156,70.0982,70.1078,15434.0
2024-03-20 11:20:00,72.7,72.7,72.6,72.6,9438.0,70.1078,70.1078,70.0114,70.0114,9438.0
2024-03-20 11:25:00,72.61,72.7,72.6,72.68,7575.0,70.021,70.1078,70.0114,70.0885,7575.0
2024-03-20 11:30:00,72.68,72.69,72.65,72.67,11869.0,70.0885,70.0982,70.0596,70.0789,11869.0
2024-03-20 11:35:00,72.67,72.71,72.67,72.7,4469.0,70.0789,70.1175,70.0789,70.1078,4469.0
2024-03-20 11:40:00,72.7,72.76,72.7,72.76,8568.0,70.1078,70.1657,70.1078,70.1657,8568.0
2024-03-20 11:45:00,72.76,72.8,72.75,72.75,14845.0,70.1657,70.2043,70.156,70.156,14845.0
2024-03-20 11:50:00,72.76,72.76,72.66,72.68,20003.0,70.1657,70.1657,70.0693,70.0885,20003.0
2024-03-20 11:55:00,72.68,72.69,72.63,72.65,17294.0,70.0885,70.0982,70.0403,70.0596,17294.0
2024-03-20 12:00:00,72.65,72.71,72.64,72.69,9527.0,70.0596,70.1175,70.05,70.0982,9527.0
2024-03-20 12:05:00,72.68,72.73,72.67,72.73,9344.0,70.0885,70.1368,70.0789,70.1368,9344.0
2024-03-20 12:10:00,72.74,72.8,72.73,72.79,3717.0,70.1464,70.2043,70.1368,70.1946,3717.0
2024-03-20 12:15:00,72.79,72.79,72.7,72.73,7601.0,70.1946,70.1946,70.1078,70.1368,7601.0
2024-03-20 12:20:00,72.73,72.75,72.68,72.73,10934.0,70.1368,70.156,70.0885,70.1368,10934.0
2024-03-20 12:25:00,72.74,72.74,72.68,72.73,5704.0,70.1464,70.1464,70.0885,70.1368,5704.0
2024-03-20 12:30:00,72.73,72.74,72.65,72.67,11856.0,70.1368,70.1464,70.0596,70.0789,11856.0
2024-03-20 12:35:00,72.68,72.68,72.62,72.63,8386.0,70.0885,70.0885,70.0307,70.0403,8386.0
2024-03-20 12:40:00,72.63,72.65,72.58,72.61,11440.0,70.0403,70.0596,69.9921,70.021,11440.0
2024-03-20 12:45:00,72.61,72.7,72.61,72.67,6390.0,70.021,70.1078,70.021,70.0789,6390.0
2024-03-20 12:50:00,72.67,72.71,72.66,72.69,6397.0,70.0789,70.1175,70.0693,70.0982,6397.0
2024-03-20 12:55:00,72.68,72.71,72.66,72.66,7433.0,70.0885,70.1175,70.0693,70.0693,7433.0
2024-03-20 13:00:00,72.66,72.66,72.6,72.65,11264.0,70.0693,70.0693,70.0114,70.0596,11264.0
2024-03-20 13:05:00,72.64,72.65,72.6,72.61,9067.0,70.05,70.0596,70.0114,70.021,9067.0
2024-03-20 13:10:00,72.62,72.64,72.58,72.58,9172.0,70.0307,70.05,69.9921,69.9921,9172.0
2024-03-20 13:15:00,72.57,72.64,72.56,72.63,10886.0,69.9825,70.05,69.9728,70.0403,10886.0
2024-03-20 13:20:00,72.62,72.66,72.62,72.63,4949.0,70.0307,70.0693,70.0307,70.0403,4949.0
2024-03-20 13:25:00,72.62,72.64,72.61,72.62,3264.0,70.0307,70.05,70.021,70.0307,3264.0
2024-03-20 13:30:00,72.62,72.63,72.56,72.58,20862.0,70.0307,70.0403,69.9728,69.9921,20862.0
2024-03-20 13:35:00,72.58,72.6,72.56,72.58,8172.0,69.9921,70.0114,69.9728,69.9921,8172.0
2024-03-20 13:40:00,72.59,72.61,72.58,72.61,4250.0,70.0017,70.021,69.9921,70.021,4250.0
2024-03-20 13:45:00,72.61,72.63,72.6,72.63,6025.0,70.021,70.0403,70.0114,70.0403,6025.0
2024-03-20 13:50:00,72.64,72.67,72.62,72.67,7850.0,70.05,70.0789,70.0307,70.0789,7850.0
2024-03-20 13:55:00,72.66,72.68,72.62,72.62,10749.0,70.0693,70.0885,70.0307,70.0307,10749.0
2024-03-20 14:00:00,72.6,72.92,72.6,72.91,33031.0,70.0114,70.32,70.0114,70.3103,33031.0
2024-03-20 14:05:00,72.91,72.98,72.76,72.8,25885.0,70.3103,70.3778,70.1657,70.2043,25885.0
2024-03-20 14:10:00,72.8,72.87,72.75,72.77,13522.0,70.2043,70.2718,70.156,70.1753,13522.0
2024-03-20 14:15:00,72.78,72.78,72.69,72.74,20052.0,70.185,70.185,70.0982,70.1464,20052.0
2024-03-20 14:20:00,72.74,72.83,72.74,72.83,12670.0,70.1464,70.2332,70.1464,70.2332,12670.0
2024-03-20 14:25:00,72.84,72.92,72.81,72.92,9289.0,70.2428,70.32,70.2139,70.32,9289.0
2024-03-20 14:30:00,72.94,72.95,72.77,72.79,26521.0,70.3393,70.3489,70.1753,70.1946,26521.0
2024-03-20 14:35:00,72.76,73.03,72.76,73.02,51433.0,70.1657,70.4261,70.1657,70.4164,51433.0
2024-03-20 14:40:00,73.04,73.15,72.97,72.98,277742.0,70.4357,70.5418,70.3682,70.3778,277742.0
2024-03-20 14:45:00,73.02,73.32,73.02,73.31,15982.0,70.4164,70.7057,70.4164,70.6961,15982.0
2024-03-20 14:50:00,73.31,73.31,73.16,73.22,15598.0,70.6961,70.6961,70.5514,70.6093,15598.0
2024-03-20 14:55:00,73.24,73.32,73.24,73.26,14437.0,70.6286,70.7057,70.6286,70.6479,14437.0
2024-03-20 15:00:00,73.28,73.4,73.26,73.35,18102.0,70.6671,70.7829,70.6479,70.7346,18102.0
2024-03-20 15:05:00,73.36,73.44,73.35,73.41,19965.0,70.7443,70.8214,70.7346,70.7925,19965.0
2024-03-20 15:10:00,73.42,73.44,73.29,73.3,23784.0,70.8022,70.8214,70.6768,70.6864,23784.0
2024-03-20 15:15:00,73.31,73.48,73.3,73.45,27962.0,70.6961,70.86,70.6864,70.8311,27962.0
2024-03-20 15:20:00,73.47,73.49,73.39,73.48,44533.0,70.8504,70.8697,70.7732,70.86,44533.0
2024-03-20 15:25:00,73.48,73.56,73.42,73.53,64775.0,70.86,70.9372,70.8022,70.9082,64775.0
2024-03-20 15:30:00,73.52,73.53,73.48,73.52,29181.0,70.8986,70.9082,70.86,70.8986,29181.0
2024-03-20 15:35:00,73.53,73.56,73.31,73.39,32883.0,70.9082,70.9372,70.6961,70.7732,32883.0
2024-03-20 15:40:00,73.39,73.5,73.38,73.47,24061.0,70.7732,70.8793,70.7636,70.8504,24061.0
2024-03-20 15:45:00,73.45,73.5,73.32,73.32,49953.0,70.8311,70.8793,70.7057,70.7057,49953.0
2024-03-20 15:50:00,73.32,73.38,73.25,73.32,100801.0,70.7057,70.7636,70.6382,70.7057,100801.0
2024-03-20 15:55:00,73.32,73.37,73.24,73.37,124033.0,70.7057,70.7539,70.6286,70.7539,124033.0
2024-03-21 09:30:00,73.62,73.75,73.39,73.63,52777.0,70.995,71.1204,70.7732,71.0047,52777.0
2024-03-21 09:35:00,73.64,73.75,73.62,73.7,16507.0,71.0143,71.1204,70.995,71.0722,16507.0
2024-03-21 09:40:00,73.71,73.88,73.7,73.88,23005.0,71.0818,71.2458,71.0722,71.2458,23005.0
2024-03-21 09:45:00,73.88,73.95,73.77,73.8,26488.0,71.2458,71.3133,71.1397,71.1686,26488.0
2024-03-21 09:50:00,73.8,73.84,73.62,73.65,18721.0,71.1686,71.2072,70.995,71.024,18721.0
2024-03-21 09:55:00,73.67,73.9,73.67,73.9,14985.0,71.0432,71.265,71.0432,71.265,14985.0
2024-03-21 10:00:00,73.91,74.01,73.86,73.88,25034.0,71.2747,71.3711,71.2265,71.2458,25034.0
2024-03-21 10:05:00,73.87,73.9,73.75,73.78,10064.0,71.2361,71.265,71.1204,71.1493,10064.0
2024-03-21 10:10:00,73.79,73.8,73.68,73.71,14119.0,71.159,71.1686,71.0529,71.0818,14119.0
2024-03-21 10:15:00,73.67,73.76,73.66,73.72,24115.0,71.0432,71.13,71.0336,71.0915,24115.0
2024-03-21 10:20:00,73.73,73.74,73.65,73.67,15271.0,71.1011,71.1107,71.024,71.0432,15271.0
2024-03-21 10:25:00,73.67,73.81,73.66,73.81,30329.0,71.0432,71.1782,71.0336,71.1782,30329.0
2024-03-21 10:30:00,73.81,73.82,73.7,73.71,27290.0,71.1782,71.1879,71.0722,71.0818,27290.0
2024-03-21 10:35:00,73.71,73.77,73.7,73.75,27233.0,71.0818,71.1397,71.0722,71.1204,27233.0
2024-03-21 10:40:00,73.75,73.93,73.72,73.82,46556.0,71.1204,71.294,71.0915,71.1879,46556.0
2024-03-21 10:45:00,73.83,73.89,73.81,73.82,13349.0,71.1975,71.2554,71.1782,71.1879,13349.0
2024-03-21 10:50:00,73.82,73.9,73.82,73.88,17410.0,71.1879,71.265,71.1879,71.2458,17410.0
2024-03-21 10:55:00,73.88,73.9,73.82,73.89,41238.0,71.2458,71.265,71.1879,71.2554,41238.0
2024-03-21 11:00:00,73.89,73.89,73.68,73.7,31235.0,71.2554,71.2554,71.0529,71.0722,31235.0
2024-03-21 11:05:00,73.7,73.73,73.66,73.7,39168.0,71.0722,71.1011,71.0336,71.0722,39168.0
2024-03-21 11:10:00,73.72,73.78,73.68,73.7,43341.0,71.0915,71.1493,71.0529,71.0722,43341.0
2024-03-21 11:15:00,73.7,73.72,73.57,73.57,22997.0,71.0722,71.0915,70.9468,70.9468,22997.0
2024-03-21 11:20:00,73.58,73.6,73.54,73.57,25949.0,70.9564,70.9757,70.9179,70.9468,25949.0
2024-03-21 11:25:00,73.57,73.68,73.56,73.65,24447.0,70.9468,71.0529,70.9372,71.024,24447.0
2024-03-21 11:30:00,73.64,73.68,73.6,73.6,18133.0,71.0143,71.0529,70.9757,70.9757,18133.0
2024-03-21 11:35:00,73.61,73.68,73.61,73.65,16237.0,70.9854,71.0529,70.9854,71.024,16237.0
2024-03-21 11:40:00,73.64,73.66,73.58,73.6,11304.0,71.0143,71.0336,70.9564,70.9757,11304.0
2024-03-21 11:45:00,73.61,73.61,73.54,73.54,16422.0,70.9854,70.9854,70.9179,70.9179,16422.0
2024-03-21 11:50:00,73.55,73.56,73.48,73.51,28721.0,70.9275,70.9372,70.86,70.8889,28721.0
2024-03-21 11:55:00,73.5,73.56,73.48,73.49,35392.0,70.8793,70.9372,70.86,70.8697,35392.0
2024-03-21 12:00:00,73.49,73.49,73.4,73.42,13844.0,70.8697,70.8697,70.7829,70.8022,13844.0
2024-03-21 12:05:00,73.42,73.47,73.4,73.43,20559.0,70.8022,70.8504,70.7829,70.8118,20559.0
2024-03-21 12:10:00,73.44,73.45,73.35,73.35,11516.0,70.8214,70.8311,70.7346,70.7346,11516.0
2024-03-21 12:15:00,73.36,73.38,73.33,73.35,17867.0,70.7443,70.7636,70.7154,70.7346,17867.0
2024-03-21 12:20:00,73.34,73.39,73.32,73.34,16398.0,70.725,70.7732,70.7057,70.725,16398.0
2024-03-21 12:25:00,73.34,73.38,73.32,73.36,14885.0,70.725,70.7636,70.7057,70.7443,14885.0
2024-03-21 12:30:00,73.38,73.38,73.27,73.28,21777.0,70.7636,70.7636,70.6575,70.6671,21777.0
2024-03-21 12:35:00,73.28,73.3,73.23,73.25,21719.0,70.6671,70.6864,70.6189,70.6382,21719.0
2024-03-21 12:40:00,73.25,73.3,73.22,73.3,23646.0,70.6382,70.6864,70.6093,70.6864,23646.0
2024-03-21 12:45:00,73.29,73.33,73.27,73.31,15704.0,70.6768,70.7154,70.6575,70.6961,15704.0
2024-03-21 12:50:00,73.31,73.37,73.3,73.32,16133.0,70.6961,70.7539,70.6864,70.7057,16133.0
2024-03-21 12:55:00,73.31,73.38,73.31,73.38,9122.0,70.6961,70.7636,70.6961,70.7636,9122.0
2024-03-21 13:00:00,73.39,73.42,73.31,73.33,14908.0,70.7732,70.8022,70.6961,70.7154,14908.0
2024-03-21 13:05:00,73.34,73.39,73.33,73.39,17924.0,70.725,70.7732,70.7154,70.7732,17924.0
2024-03-21 13:10:00,73.38,73.46,73.37,73.45,12669.0,70.7636,70.8407,70.7539,70.8311,12669.0
2024-03-21 13:15:00,73.45,73.46,73.42,73.42,13007.0,70.8311,70.8407,70.8022,70.8022,13007.0
2024-03-21 13:20:00,73.42,73.43,73.35,73.35,14023.0,70.8022,70.8118,70.7346,70.7346,14023.0
2024-03-21 13:25:00,73.35,73.36,73.3,73.32,13830.0,70.7346,70.7443,70.6864,70.7057,13830.0
2024-03-21 13:30:00,73.32,73.35,73.3,73.33,9746.0,70.7057,70.7346,70.6864,70.7154,9746.0
2024-03-21 13:35:00,73.33,73.33,73.28,73.31,12618.0,70.7154,70.7154,70.6671,70.6961,12618.0
2024-03-21 13:40:00,73.31,73.35,73.31,73.33,18255.0,70.6961,70.7346,70.6961,70.7154,18255.0
2024-03-21 13:45:00,73.32,73.33,73.28,73.29,13558.0,70.7057,70.7154,70.6671,70.6768,13558.0
2024-03-21 13:50:00,73.3,73.33,73.2,73.24,17427.0,70.6864,70.7154,70.59,70.6286,17427.0
2024-03-21 13:55:00,73.23,73.27,73.19,73.22,18949.0,70.6189,70.6575,70.5804,70.6093,18949.0
2024-03-21 14:00:00,73.22,73.32,73.19,73.3,23341.0,70.6093,70.7057,70.5804,70.6864,23341.0
2024-03-21 14:05:00,73.3,73.38,73.27,73.34,18870.0,70.6864,70.7636,70.6575,70.725,18870.0
2024-03-21 14:10:00,73.34,73.38,73.31,73.31,15357.0,70.725,70.7636,70.6961,70.6961,15357.0
2024-03-21 14:15:00,73.31,73.35,73.3,73.34,14104.0,70.6961,70.7346,70.6864,70.725,14104.0
2024-03-21 14:20:00,73.34,73.37,73.32,73.37,12479.0,70.725,70.7539,70.7057,70.7539,12479.0
2024-03-21 14:25:00,73.37,73.41,73.35,73.37,9034.0,70.7539,70.7925,70.7346,70.7539,9034.0
2024-03-21 14:30:00,73.37,73.4,73.36,73.4,16781.0,70.7539,70.7829,70.7443,70.7829,16781.0
2024-03-21 14:35:00,73.39,73.42,73.36,73.4,12818.0,70.7732,70.8022,70.7443,70.7829,12818.0
2024-03-21 14:40:00,73.4,73.45,73.35,73.4,13698.0,70.7829,70.8311,70.7346,70.7829,13698.0
2024-03-21 14:45:00,73.4,73.41,73.35,73.36,8660.0,70.7829,70.7925,70.7346,70.7443,8660.0
2024-03-21 14:50:00,73.36,73.42,73.35,73.4,15225.0,70.7443,70.8022,70.7346,70.7829,15225.0
2024-03-21 14:55:00,73.38,73.42,73.38,73.4,16770.0,70.7636,70.8022,70.7636,70.7829,16770.0
2024-03-21 15:00:00,73.41,73.42,73.36,73.42,21761.0,70.7925,70.8022,70.7443,70.8022,21761.0
2024-03-21 15:05:00,73.42,73.49,73.41,73.49,22623.0,70.8022,70.8697,70.7925,70.8697,22623.0
2024-03-21 15:10:00,73.48,73.51,73.4,73.41,19126.0,70.86,70.8889,70.7829,70.7925,19126.0
2024-03-21 15:15:00,73.41,73.48,73.41,73.48,23135.0,70.7925,70.86,70.7925,70.86,23135.0
2024-03-21 15:20:00,73.48,73.48,73.41,73.44,30461.0,70.86,70.86,70.7925,70.8214,30461.0
2024-03-21 15:25:00,73.44,73.51,73.44,73.47,18065.0,70.8214,70.8889,70.8214,70.8504,18065.0
2024-03-21 15:30:00,73.47,73.52,73.44,73.44,36747.0,70.8504,70.8986,70.8214,70.8214,36747.0
2024-03-21 15:35:00,73.44,73.44,73.36,73.36,37592.0,70.8214,70.8214,70.7443,70.7443,37592.0
2024-03-21 15:40:00,73.37,73.49,73.33,73.47,40917.0,70.7539,70.8697,70.7154,70.8504,40917.0
2024-03-21 15:45:00,73.46,73.46,73.31,73.35,47569.0,70.8407,70.8407,70.6961,70.7346,47569.0
2024-03-21 15:50:00,73.36,73.36,73.24,73.3,113521.0,70.7443,70.7443,70.6286,70.6864,113521.0
2024-03-21 15:55:00,73.31,73.34,73.24,73.27,230647.0,70.6961,70.725,70.6286,70.6575,230647.0
2024-03-22 09:30:00,73.47,73.9,73.47,73.81,42704.0,70.8504,71.265,70.8504,71.1782,42704.0
2024-03-22 09:35:00,73.84,73.84,73.45,73.59,10073.0,71.2072,71.2072,70.8311,70.9661,10073.0
2024-03-22 09:40:00,73.6,73.74,73.56,73.67,21835.0,70.9757,71.1107,70.9372,71.0432,21835.0
2024-03-22 09:45:00,73.7,73.72,73.38,73.45,19571.0,71.0722,71.0915,70.7636,70.8311,19571.0
2024-03-22 09:50:00,73.42,73.45,73.33,73.34,16918.0,70.8022,70.8311,70.7154,70.725,16918.0
2024-03-22 09:55:00,73.36,73.4,73.34,73.35,9674.0,70.7443,70.7829,70.725,70.7346,9674.0
2024-03-22 10:00:00,73.36,73.67,73.36,73.56,90465.0,70.7443,71.0432,70.7443,70.9372,90465.0
2024-03-22 10:05:00,73.55,73.61,73.44,73.45,45075.0,70.9275,70.9854,70.8214,70.8311,45075.0
2024-03-22 10:10:00,73.45,73.45,73.25,73.3,16006.0,70.8311,70.8311,70.6382,70.6864,16006.0
2024-03-22 10:15:00,73.28,73.38,73.27,73.38,3864.0,70.6671,70.7636,70.6575,70.7636,3864.0
2024-03-22 10:20:00,73.38,73.41,73.3,73.33,23122.0,70.7636,70.7925,70.6864,70.7154,23122.0
2024-03-22 10:25:00,73.34,73.38,73.29,73.31,8205.0,70.725,70.7636,70.6768,70.6961,8205.0
2024-03-22 10:30:00,73.32,73.36,73.24,73.32,12022.0,70.7057,70.7443,70.6286,70.7057,12022.0
2024-03-22 10:35:00,73.34,73.37,73.3,73.31,10372.0,70.725,70.7539,70.6864,70.6961,10372.0
2024-03-22 10:40:00,73.31,73.32,73.21,73.22,12803.0,70.6961,70.7057,70.5996,70.6093,12803.0
2024-03-22 10:45:00,73.2,73.22,73.13,73.15,19110.0,70.59,70.6093,70.5225,70.5418,19110.0
2024-03-22 10:50:00,73.16,73.26,73.15,73.22,16677.0,70.5514,70.6479,70.5418,70.6093,16677.0
2024-03-22 10:55:00,73.22,73.29,73.2,73.26,12407.0,70.6093,70.6768,70.59,70.6479,12407.0
2024-03-22 11:00:00,73.26,73.34,73.26,73.34,12868.0,70.6479,70.725,70.6479,70.725,12868.0
2024-03-22 11:05:00,73.34,73.38,73.28,73.29,21875.0,70.725,70.7636,70.6671,70.6768,21875.0
2024-03-22 11:10:00,73.29,73.33,73.28,73.28,12606.0,70.6768,70.7154,70.6671,70.6671,12606.0
2024-03-22 11:15:00,73.27,73.37,73.25,73.37,17939.0,70.6575,70.7539,70.6382,70.7539,17939.0
2024-03-22 11:20:00,73.37,73.4,73.35,73.38,19000.0,70.7539,70.7829,70.7346,70.7636,19000.0
2024-03-22 11:25:00,73.39,73.41,73.37,73.39,12209.0,70.7732,70.7925,70.7539,70.7732,12209.0
2024-03-22 11:30:00,73.4,73.41,73.38,73.4,11743.0,70.7829,70.7925,70.7636,70.7829,11743.0
2024-03-22 11:35:00,73.4,73.41,73.34,73.38,6961.0,70.7829,70.7925,70.725,70.7636,6961.0
2024-03-22 11:40:00,73.39,73.39,73.33,73.34,28132.0,70.7732,70.7732,70.7154,70.725,28132.0
2024-03-22 11:45:00,73.34,73.34,73.25,73.26,11978.0,70.725,70.725,70.6382,70.6479,11978.0
2024-03-22 11:50:00,73.25,73.28,73.19,73.22,25953.0,70.6382,70.6671,70.5804,70.6093,25953.0
2024-03-22 11:55:00,73.21,73.29,73.18,73.28,15153.0,70.5996,70.6768,70.5707,70.6671,15153.0
2024-03-22 12:00:00,73.27,73.28,73.17,73.19,8974.0,70.6575,70.6671,70.5611,70.5804,8974.0
2024-03-22 12:05:00,73.19,73.25,73.19,73.22,11156.0,70.5804,70.6382,70.5804,70.6093,11156.0
2024-03-22 12:10:00,73.22,73.24,73.19,73.22,7370.0,70.6093,70.6286,70.5804,70.6093,7370.0
2024-03-22 12:15:00,73.23,73.27,73.18,73.18,23509.0,70.6189,70.6575,70.5707,70.5707,23509.0
2024-03-22 12:20:00,73.19,73.25,73.17,73.25,9706.0,70.5804,70.6382,70.5611,70.6382,9706.0
2024-03-22 12:25:00,73.23,73.24,73.17,73.17,15669.0,70.6189,70.6286,70.5611,70.5611,15669.0
2024-03-22 12:30:00,73.17,73.18,73.1,73.13,10407.0,70.5611,70.5707,70.4936,70.5225,10407.0
2024-03-22 12:35:00,73.13,73.15,73.12,73.15,5434.0,70.5225,70.5418,70.5128,70.5418,5434.0
2024-03-22 12:40:00,73.16,73.17,73.14,73.17,5875.0,70.5514,70.5611,70.5321,70.5611,5875.0
2024-03-22 12:45:00,73.17,73.21,73.16,73.2,33713.0,70.5611,70.5996,70.5514,70.59,33713.0
2024-03-22 12:50:00,73.19,73.19,73.11,73.16,15585.0,70.5804,70.5804,70.5032,70.5514,15585.0
2024-03-22 12:55:00,73.17,73.17,73.09,73.13,7077.0,70.5611,70.5611,70.4839,70.5225,7077.0
2024-03-22 13:00:00,73.13,73.15,73.04,73.06,15385.0,70.5225,70.5418,70.4357,70.455,15385.0
2024-03-22 13:05:00,73.06,73.07,72.99,73.0,25105.0,70.455,70.4646,70.3875,70.3971,25105.0
2024-03-22 13:10:00,73.01,73.02,72.94,72.97,9549.0,70.4068,70.4164,70.3393,70.3682,9549.0
2024-03-22 13:15:00,72.97,73.01,72.96,72.98,18875.0,70.3682,70.4068,70.3586,70.3778,18875.0
2024-03-22 13:20:00,72.98,73.03,72.97,72.99,20184.0,70.3778,70.4261,70.3682,70.3875,20184.0
2024-03-22 13:25:00,72.98,73.09,72.98,73.01,24457.0,70.3778,70.4839,70.3778,70.4068,24457.0
2024-03-22 13:30:00,73.01,73.02,72.98,72.98,7279.0,70.4068,70.4164,70.3778,70.3778,7279.0
2024-03-22 13:35:00,72.98,73.03,72.94,72.97,11984.0,70.3778,70.4261,70.3393,70.3682,11984.0
2024-03-22 13:40:00,72.98,73.0,72.97,72.98,4817.0,70.3778,70.3971,70.3682,70.3778,4817.0
2024-03-22 13:45:00,72.99,73.06,72.99,72.99,14984.0,70.3875,70.455,70.3875,70.3875,14984.0
2024-03-22 13:50:00,72.99,73.05,72.97,72.98,26679.0,70.3875,70.4453,70.3682,70.3778,26679.0
2024-03-22 13:55:00,72.98,73.04,72.98,73.02,7889.0,70.3778,70.4357,70.3778,70.4164,7889.0
2024-03-22 14:00:00,73.02,73.02,72.99,73.02,10597.0,70.4164,70.4164,70.3875,70.4164,10597.0
2024-03-22 14:05:00,73.02,73.06,73.0,73.03,12478.0,70.4164,70.455,70.3971,70.4261,12478.0
2024-03-22 14:10:00,73.03,73.07,73.02,73.03,12794.0,70.4261,70.4646,70.4164,70.4261,12794.0
2024-03-22 14:15:00,73.03,73.03,72.98,72.99,10250.0,70.4261,70.4261,70.3778,70.3875,10250.0
2024-03-22 14:20:00,73.0,73.05,73.0,73.02,15879.0,70.3971,70.4453,70.3971,70.4164,15879.0
2024-03-22 14:25:00,73.03,73.04,73.0,73.0,24829.0,70.4261,70.4357,70.3971,70.3971,24829.0
2024-03-22 14:30:00,72.99,72.99,72.91,72.91,24194.0,70.3875,70.3875,70.3103,70.3103,24194.0
2024-03-22 14:35:00,72.91,72.92,72.89,72.9,10749.0,70.3103,70.32,70.2911,70.3007,10749.0
2024-03-22 14:40:00,72.89,72.89,72.85,72.88,23385.0,70.2911,70.2911,70.2525,70.2814,23385.0
2024-03-22 14:45:00,72.88,72.93,72.87,72.89,11200.0,70.2814,70.3296,70.2718,70.2911,11200.0
2024-03-22 14:50:00,72.89,72.9,72.86,72.89,8964.0,70.2911,70.3007,70.2621,70.2911,8964.0
2024-03-22 14:55:00,72.89,72.92,72.87,72.87,15313.0,70.2911,70.32,70.2718,70.2718,15313.0
2024-03-22 15:00:00,72.87,72.88,72.83,72.83,13082.0,70.2718,70.2814,70.2332,70.2332,13082.0
2024-03-22 15:05:00,72.84,72.84,72.8,72.82,30487.0,70.2428,70.2428,70.2043,70.2235,30487.0
2024-03-22 15:10:00,72.82,72.84,72.72,72.75,30006.0,70.2235,70.2428,70.1271,70.156,30006.0
2024-03-22 15:15:00,72.75,72.77,72.72,72.77,13150.0,70.156,70.1753,70.1271,70.1753,13150.0
2024-03-22 15:20:00,72.76,72.79,72.74,72.79,10886.0,70.1657,70.1946,70.1464,70.1946,10886.0
2024-03-22 15:25:00,72.78,72.88,72.77,72.87,15721.0,70.185,70.2814,70.1753,70.2718,15721.0
2024-03-22 15:30:00,72.88,72.9,72.78,72.78,18647.0,70.2814,70.3007,70.185,70.185,18647.0
2024-03-22 15:35:00,72.78,72.81,72.76,72.78,14820.0,70.185,70.2139,70.1657,70.185,14820.0
2024-03-22 15:40:00,72.78,72.83,72.78,72.81,19179.0,70.185,70.2332,70.185,70.2139,19179.0
2024-03-22 15:45:00,72.81,72.84,72.76,72.8,39051.0,70.2139,70.2428,70.1657,70.2043,39051.0
2024-03-22 15:50:00,72.8,72.84,72.72,72.76,48364.0,70.2043,70.2428,70.1271,70.1657,48364.0
2024-03-22 15:55:00,72.76,72.79,72.6,72.62,137319.0,70.1657,70.1946,70.0114,70.0307,137319.0
2024-03-25 09:30:00,72.51,73.08,72.51,72.98,38916.0,69.9246,70.4743,69.9246,70.3778,38916.0
2024-03-25 09:35:00,73.01,73.26,72.95,73.22,14030.0,70.4068,70.6479,70.3489,70.6093,14030.0
2024-03-25 09:40:00,73.22,73.26,73.1,73.18,35303.0,70.6093,70.6479,70.4936,70.5707,35303.0
2024-03-25 09:45:00,73.18,73.2,72.95,72.99,26719.0,70.5707,70.59,70.3489,70.3875,26719.0
2024-03-25 09:50:00,72.97,73.0,72.91,72.93,12509.0,70.3682,70.3971,70.3103,70.3296,12509.0
2024-03-25 09:55:00,72.96,72.98,72.92,72.98,12220.0,70.3586,70.3778,70.32,70.3778,12220.0
2024-03-25 10:00:00,72.97,73.03,72.93,72.98,12900.0,70.3682,70.4261,70.3296,70.3778,12900.0
2024-03-25 10:05:00,72.98,73.06,72.95,73.05,14381.0,70.3778,70.455,70.3489,70.4453,14381.0
2024-03-25 10:10:00,73.05,73.16,73.03,73.16,20933.0,70.4453,70.5514,70.4261,70.5514,20933.0
2024-03-25 10:15:00,73.15,73.18,73.09,73.12,17477.0,70.5418,70.5707,70.4839,70.5128,17477.0
2024-03-25 10:20:00,73.13,73.2,73.12,73.2,17533.0,70.5225,70.59,70.5128,70.59,17533.0
2024-03-25 10:25:00,73.2,73.29,73.19,73.21,15214.0,70.59,70.6768,70.5804,70.5996,15214.0
2024-03-25 10:30:00,73.21,73.27,73.21,73.26,11134.0,70.5996,70.6575,70.5996,70.6479,11134.0
2024-03-25 10:35:00,73.26,73.29,73.21,73.24,12119.0,70.6479,70.6768,70.5996,70.6286,12119.0
2024-03-25 10:40:00,73.25,73.34,73.2,73.32,115391.0,70.6382,70.725,70.59,70.7057,115391.0
2024-03-25 10:45:00,73.31,73.33,73.21,73.29,87367.0,70.6961,70.7154,70.5996,70.6768,87367.0
2024-03-25 10:50:00,73.29,73.37,73.29,73.35,14570.0,70.6768,70.7539,70.6768,70.7346,14570.0
2024-03-25 10:55:00,73.35,73.4,73.34,73.37,13682.0,70.7346,70.7829,70.725,70.7539,13682.0
2024-03-25 11:00:00,73.37,73.37,73.24,73.25,9888.0,70.7539,70.7539,70.6286,70.6382,9888.0
2024-03-25 11:05:00,73.26,73.26,73.18,73.18,8487.0,70.6479,70.6479,70.5707,70.5707,8487.0
2024-03-25 11:10:00,73.18,73.2,73.15,73.18,11869.0,70.5707,70.59,70.5418,70.5707,11869.0
2024-03-25 11:15:00,73.17,73.23,73.16,73.2,11912.0,70.5611,70.6189,70.5514,70.59,11912.0
2024-03-25 11:20:00,73.2,73.21,73.15,73.19,18158.0,70.59,70.5996,70.5418,70.5804,18158.0
2024-03-25 11:25:00,73.19,73.23,73.17,73.22,12878.0,70.5804,70.6189,70.5611,70.6093,12878.0
2024-03-25 11:30:00,73.2,73.23,73.18,73.22,8472.0,70.59,70.6189,70.5707,70.6093,8472.0
2024-03-25 11:35:00,73.22,73.27,73.2,73.27,4975.0,70.6093,70.6575,70.59,70.6575,4975.0
2024-03-25 11:40:00,73.26,73.3,73.25,73.27,11093.0,70.6479,70.6864,70.6382,70.6575,11093.0
2024-03-25 11:45:00,73.27,73.28,73.2,73.2,14184.0,70.6575,70.6671,70.59,70.59,14184.0
2024-03-25 11:50:00,73.2,73.21,73.16,73.17,13338.0,70.59,70.5996,70.5514,70.5611,13338.0
2024-03-25 11:55:00,73.18,73.31,73.18,73.31,9571.0,70.5707,70.6961,70.5707,70.6961,9571.0
2024-03-25 12:00:00,73.31,73.35,73.26,73.35,10649.0,70.6961,70.7346,70.6479,70.7346,10649.0
2024-03-25 12:05:00,73.35,73.37,73.31,73.36,7923.0,70.7346,70.7539,70.6961,70.7443,7923.0
2024-03-25 12:10:00,73.36,73.37,73.29,73.34,9212.0,70.7443,70.7539,70.6768,70.725,9212.0
2024-03-25 12:15:00,73.33,73.34,73.31,73.32,6519.0,70.7154,70.725,70.6961,70.7057,6519.0
2024-03-25 12:20:00,73.31,73.35,73.3,73.34,11424.0,70.6961,70.7346,70.6864,70.725,11424.0
2024-03-25 12:25:00,73.34,73.43,73.33,73.43,14081.0,70.725,70.8118,70.7154,70.8118,14081.0
2024-03-25 12:30:00,73.42,73.45,73.42,73.44,17452.0,70.8022,70.8311,70.8022,70.8214,17452.0
2024-03-25 12:35:00,73.43,73.47,73.42,73.44,16002.0,70.8118,70.8504,70.8022,70.8214,16002.0
2024-03-25 12:40:00,73.43,73.45,73.4,73.42,16405.0,70.8118,70.8311,70.7829,70.8022,16405.0
2024-03-25 12:45:00,73.41,73.44,73.4,73.41,18303.0,70.7925,70.8214,70.7829,70.7925,18303.0
2024-03-25 12:50:00,73.4,73.42,73.32,73.4,22331.0,70.7829,70.8022,70.7057,70.7829,22331.0
2024-03-25 12:55:00,73.39,73.46,73.39,73.46,13125.0,70.7732,70.8407,70.7732,70.8407,13125.0
2024-03-25 13:00:00,73.46,73.46,73.39,73.42,11087.0,70.8407,70.8407,70.7732,70.8022,11087.0
2024-03-25 13:05:00,73.42,73.43,73.39,73.42,18522.0,70.8022,70.8118,70.7732,70.8022,18522.0
2024-03-25 13:10:00,73.44,73.46,73.36,73.37,11480.0,70.8214,70.8407,70.7443,70.7539,11480.0
2024-03-25 13:15:00,73.36,73.39,73.35,73.36,11097.0,70.7443,70.7732,70.7346,70.7443,11097.0
2024-03-25 13:20:00,73.36,73.36,73.31,73.34,10717.0,70.7443,70.7443,70.6961,70.725,10717.0
2024-03-25 13:25:00,73.34,73.37,73.34,73.37,9613.0,70.725,70.7539,70.725,70.7539,9613.0
2024-03-25 13:30:00,73.37,73.4,73.35,73.38,9314.0,70.7539,70.7829,70.7346,70.7636,9314.0
2024-03-25 13:35:00,73.38,73.38,73.29,73.32,15896.0,70.7636,70.7636,70.6768,70.7057,15896.0
2024-03-25 13:40:00,73.31,73.35,73.25,73.26,7048.0,70.6961,70.7346,70.6382,70.6479,7048.0
2024-03-25 13:45:00,73.27,73.3,73.26,73.3,7896.0,70.6575,70.6864,70.6479,70.6864,7896.0
2024-03-25 13:50:00,73.3,73.3,73.25,73.26,9038.0,70.6864,70.6864,70.6382,70.6479,9038.0
2024-03-25 13:55:00,73.26,73.27,73.25,73.27,4321.0,70.6479,70.6575,70.6382,70.6575,4321.0
2024-03-25 14:00:00,73.26,73.26,73.22,73.23,14469.0,70.6479,70.6479,70.6093,70.6189,14469.0
2024-03-25 14:05:00,73.23,73.24,73.18,73.23,15572.0,70.6189,70.6286,70.5707,70.6189,15572.0
2024-03-25 14:10:00,73.23,73.25,73.22,73.23,12641.0,70.6189,70.6382,70.6093,70.6189,12641.0
2024-03-25 14:15:00,73.23,73.26,73.17,73.17,16004.0,70.6189,70.6479,70.5611,70.5611,16004.0
2024-03-25 14:20:00,73.17,73.22,73.16,73.17,14706.0,70.5611,70.6093,70.5514,70.5611,14706.0
2024-03-25 14:25:00,73.19,73.22,73.15,73.2,10664.0,70.5804,70.6093,70.5418,70.59,10664.0
2024-03-25 14:30:00,73.2,73.21,73.17,73.17,9059.0,70.59,70.5996,70.5611,70.5611,9059.0
2024-03-25 14:35:00,73.17,73.18,73.11,73.13,15468.0,70.5611,70.5707,70.5032,70.5225,15468.0
2024-03-25 14:40:00,73.14,73.14,73.06,73.07,11612.0,70.5321,70.5321,70.455,70.4646,11612.0
2024-03-25 14:45:00,73.06,73.07,73.03,73.04,13716.0,70.455,70.4646,70.4261,70.4357,13716.0
2024-03-25 14:50:00,73.03,73.07,73.0,73.06,29989.0,70.4261,70.4646,70.3971,70.455,29989.0
2024-03-25 14:55:00,73.06,73.08,73.02,73.06,29858.0,70.455,70.4743,70.4164,70.455,29858.0
2024-03-25 15:00:00,73.06,73.14,73.06,73.12,27429.0,70.455,70.5321,70.455,70.5128,27429.0
2024-03-25 15:05:00,73.13,73.14,73.06,73.09,18285.0,70.5225,70.5321,70.455,70.4839,18285.0
2024-03-25 15:10:00,73.08,73.13,73.07,73.1,14535.0,70.4743,70.5225,70.4646,70.4936,14535.0
2024-03-25 15:15:00,73.1,73.1,73.05,73.07,16247.0,70.4936,70.4936,70.4453,70.4646,16247.0
2024-03-25 15:20:00,73.07,73.08,73.05,73.07,16266.0,70.4646,70.4743,70.4453,70.4646,16266.0
2024-03-25 15:25:00,73.06,73.13,73.06,73.12,17976.0,70.455,70.5225,70.455,70.5128,17976.0
2024-03-25 15:30:00,73.13,73.15,73.07,73.07,17246.0,70.5225,70.5418,70.4646,70.4646,17246.0
2024-03-25 15:35:00,73.06,73.07,73.0,73.07,15442.0,70.455,70.4646,70.3971,70.4646,15442.0
2024-03-25 15:40:00,73.06,73.11,73.04,73.05,23786.0,70.455,70.5032,70.4357,70.4453,23786.0
2024-03-25 15:45:00,73.05,73.09,73.0,73.01,31654.0,70.4453,70.4839,70.3971,70.4068,31654.0
2024-03-25 15:50:00,73.01,73.09,72.96,73.08,69172.0,70.4068,70.4839,70.3586,70.4743,69172.0
2024-03-25 15:55:00,73.09,73.11,72.99,73.11,154888.0,70.4839,70.5032,70.3875,70.5032,154888.0
2024-03-26 09:30:00,72.8,73.22,72.76,73.16,44862.0,70.2043,70.6093,70.1657,70.5514,44862.0
2024-03-26 09:35:00,73.12,73.15,73.03,73.12,15861.0,70.5128,70.5418,70.4261,70.5128,15861.0
2024-03-26 09:40:00,73.11,73.13,73.02,73.13,18713.0,70.5032,70.5225,70.4164,70.5225,18713.0
2024-03-26 09:45:00,73.12,73.2,73.03,73.16,15821.0,70.5128,70.59,70.4261,70.5514,15821.0
2024-03-26 09:50:00,73.17,73.17,73.1,73.12,7580.0,70.5611,70.5611,70.4936,70.5128,7580.0
2024-03-26 09:55:00,73.12,73.25,73.09,73.23,42270.0,70.5128,70.6382,70.4839,70.6189,42270.0
2024-03-26 10:00:00,73.24,73.25,73.08,73.09,21104.0,70.6286,70.6382,70.4743,70.4839,21104.0
2024-03-26 10:05:00,73.1,73.2,73.1,73.15,12080.0,70.4936,70.59,70.4936,70.5418,12080.0
2024-03-26 10:10:00,73.16,73.18,73.12,73.15,17735.0,70.5514,70.5707,70.5128,70.5418,17735.0
2024-03-26 10:15:00,73.15,73.25,73.15,73.2,14515.0,70.5418,70.6382,70.5418,70.59,14515.0
2024-03-26 10:20:00,73.2,73.22,73.11,73.17,25063.0,70.59,70.6093,70.5032,70.5611,25063.0
2024-03-26 10:25:00,73.2,73.28,73.19,73.27,12543.0,70.59,70.6671,70.5804,70.6575,12543.0
2024-03-26 10:30:00,73.26,73.28,73.19,73.21,16295.0,70.6479,70.6671,70.5804,70.5996,16295.0
2024-03-26 10:35:00,73.22,73.24,73.19,73.24,10937.0,70.6093,70.6286,70.5804,70.6286,10937.0
2024-03-26 10:40:00,73.23,73.31,73.22,73.26,22861.0,70.6189,70.6961,70.6093,70.6479,22861.0
2024-03-26 10:45:00,73.27,73.27,73.22,73.26,19594.0,70.6575,70.6575,70.6093,70.6479,19594.0
2024-03-26 10:50:00,73.26,73.3,73.22,73.26,19737.0,70.6479,70.6864,70.6093,70.6479,19737.0
2024-03-26 10:55:00,73.27,73.35,73.26,73.31,20455.0,70.6575,70.7346,70.6479,70.6961,20455.0
2024-03-26 11:00:00,73.31,73.36,73.31,73.33,18353.0,70.6961,70.7443,70.6961,70.7154,18353.0
2024-03-26 11:05:00,73.33,73.38,73.32,73.36,18245.0,70.7154,70.7636,70.7057,70.7443,18245.0
2024-03-26 11:10:00,73.35,73.36,73.23,73.23,13383.0,70.7346,70.7443,70.6189,70.6189,13383.0
2024-03-26 11:15:00,73.23,73.3,73.19,73.25,14701.0,70.6189,70.6864,70.5804,70.6382,14701.0
2024-03-26 11:20:00,73.25,73.26,73.19,73.2,11823.0,70.6382,70.6479,70.5804,70.59,11823.0
2024-03-26 11:25:00,73.23,73.23,73.18,73.22,14841.0,70.6189,70.6189,70.5707,70.6093,14841.0
2024-03-26 11:30:00,73.2,73.25,73.2,73.22,13779.0,70.59,70.6382,70.59,70.6093,13779.0
2024-03-26 11:35:00,73.2,73.21,73.12,73.14,9243.0,70.59,70.5996,70.5128,70.5321,9243.0
2024-03-26 11:40:00,73.14,73.17,73.12,73.17,11145.0,70.5321,70.5611,70.5128,70.5611,11145.0
2024-03-26 11:45:00,73.17,73.18,73.1,73.15,13653.0,70.5611,70.5707,70.4936,70.5418,13653.0
2024-03-26 11:50:00,73.15,73.19,73.13,73.15,13285.0,70.5418,70.5804,70.5225,70.5418,13285.0
2024-03-26 11:55:00,73.14,73.17,73.12,73.12,10186.0,70.5321,70.5611,70.5128,70.5128,10186.0
2024-03-26 12:00:00,73.12,73.12,73.07,73.09,11006.0,70.5128,70.5128,70.4646,70.4839,11006.0
2024-03-26 12:05:00,73.08,73.12,73.06,73.11,13252.0,70.4743,70.5128,70.455,70.5032,13252.0
2024-03-26 12:10:00,73.12,73.12,73.08,73.11,13102.0,70.5128,70.5128,70.4743,70.5032,13102.0
2024-03-26 12:15:00,73.1,73.12,73.07,73.11,12532.0,70.4936,70.5128,70.4646,70.5032,12532.0
2024-03-26 12:20:00,73.11,73.19,73.1,73.15,16196.0,70.5032,70.5804,70.4936,70.5418,16196.0
2024-03-26 12:25:00,73.15,73.2,73.14,73.2,11446.0,70.5418,70.59,70.5321,70.59,11446.0
2024-03-26 12:30:00,73.19,73.21,73.13,73.16,12611.0,70.5804,70.5996,70.5225,70.5514,12611.0
2024-03-26 12:35:00,73.17,73.23,73.17,73.23,9340.0,70.5611,70.6189,70.5611,70.6189,9340.0
2024-03-26 12:40:00,73.23,73.27,73.22,73.26,9333.0,70.6189,70.6575,70.6093,70.6479,9333.0
2024-03-26 12:45:00,73.26,73.27,73.22,73.23,11680.0,70.6479,70.6575,70.6093,70.6189,11680.0
2024-03-26 12:50:00,73.23,73.29,73.22,73.27,17947.0,70.6189,70.6768,70.6093,70.6575,17947.0
2024-03-26 12:55:00,73.28,73.31,73.27,73.28,7631.0,70.6671,70.6961,70.6575,70.6671,7631.0
2024-03-26 13:00:00,73.27,73.33,73.27,73.31,13804.0,70.6575,70.7154,70.6575,70.6961,13804.0
2024-03-26 13:05:00,73.31,73.34,73.26,73.26,6681.0,70.6961,70.725,70.6479,70.6479,6681.0
2024-03-26 13:10:00,73.27,73.3,73.26,73.28,10357.0,70.6575,70.6864,70.6479,70.6671,10357.0
2024-03-26 13:15:00,73.28,73.29,73.18,73.19,14274.0,70.6671,70.6768,70.5707,70.5804,14274.0
2024-03-26 13:20:00,73.2,73.22,73.18,73.18,10212.0,70.59,70.6093,70.5707,70.5707,10212.0
2024-03-26 13:25:00,73.17,73.23,73.17,73.2,11838.0,70.5611,70.6189,70.5611,70.59,11838.0
2024-03-26 13:30:00,73.2,73.22,73.19,73.22,5947.0,70.59,70.6093,70.5804,70.6093,5947.0
2024-03-26 13:35:00,73.22,73.25,73.2,73.22,16609.0,70.6093,70.6382,70.59,70.6093,16609.0
2024-03-26 13:40:00,73.21,73.25,73.18,73.24,10527.0,70.5996,70.6382,70.5707,70.6286,10527.0
2024-03-26 13:45:00,73.23,73.23,73.18,73.19,14546.0,70.6189,70.6189,70.5707,70.5804,14546.0
2024-03-26 13:50:00,73.19,73.25,73.18,73.24,14940.0,70.5804,70.6382,70.5707,70.6286,14940.0
2024-03-26 13:55:00,73.25,73.28,73.2,73.23,52334.0,70.6382,70.6671,70.59,70.6189,52334.0
2024-03-26 14:00:00,73.22,73.26,73.21,73.25,11087.0,70.6093,70.6479,70.5996,70.6382,11087.0
2024-03-26 14:05:00,73.25,73.29,73.25,73.27,18173.0,70.6382,70.6768,70.6382,70.6575,18173.0
2024-03-26 14:10:00,73.26,73.27,73.2,73.27,12777.0,70.6479,70.6575,70.59,70.6575,12777.0
2024-03-26 14:15:00,73.27,73.29,73.25,73.27,12501.0,70.6575,70.6768,70.6382,70.6575,12501.0
2024-03-26 14:20:00,73.27,73.28,73.25,73.26,9993.0,70.6575,70.6671,70.6382,70.6479,9993.0
2024-03-26 14:25:00,73.26,73.26,73.2,73.2,13754.0,70.6479,70.6479,70.59,70.59,13754.0
2024-03-26 14:30:00,73.2,73.24,73.18,73.23,15419.0,70.59,70.6286,70.5707,70.6189,15419.0
2024-03-26 14:35:00,73.23,73.24,73.18,73.21,15967.0,70.6189,70.6286,70.5707,70.5996,15967.0
2024-03-26 14:40:00,73.22,73.22,73.17,73.17,19592.0,70.6093,70.6093,70.5611,70.5611,19592.0
2024-03-26 14:45:00,73.17,73.2,73.14,73.19,13656.0,70.5611,70.59,70.5321,70.5804,13656.0
2024-03-26 14:50:00,73.19,73.21,73.18,73.2,16795.0,70.5804,70.5996,70.5707,70.59,16795.0
2024-03-26 14:55:00,73.2,73.23,73.19,73.23,13495.0,70.59,70.6189,70.5804,70.6189,13495.0
2024-03-26 15:00:00,73.22,73.22,73.16,73.2,17472.0,70.6093,70.6093,70.5514,70.59,17472.0
2024-03-26 15:05:00,73.2,73.21,73.17,73.19,21784.0,70.59,70.5996,70.5611,70.5804,21784.0
2024-03-26 15:10:00,73.19,73.22,73.18,73.2,26427.0,70.5804,70.6093,70.5707,70.59,26427.0
2024-03-26 15:15:00,73.2,73.21,73.15,73.16,34782.0,70.59,70.5996,70.5418,70.5514,34782.0
2024-03-26 15:20:00,73.16,73.17,73.12,73.17,29310.0,70.5514,70.5611,70.5128,70.5611,29310.0
2024-03-26 15:25:00,73.17,73.2,73.13,73.16,25611.0,70.5611,70.59,70.5225,70.5514,25611.0
2024-03-26 15:30:00,73.16,73.18,73.08,73.14,24250.0,70.5514,70.5707,70.4743,70.5321,24250.0
2024-03-26 15:35:00,73.13,73.14,73.05,73.08,28604.0,70.5225,70.5321,70.4453,70.4743,28604.0
2024-03-26 15:40:00,73.08,73.16,73.07,73.14,52893.0,70.4743,70.5514,70.4646,70.5321,52893.0
2024-03-26 15:45:00,73.14,73.14,73.0,73.01,28221.0,70.5321,70.5321,70.3971,70.4068,28221.0
2024-03-26 15:50:00,73.0,73.04,72.97,73.02,57058.0,70.3971,70.4357,70.3682,70.4164,57058.0
2024-03-26 15:55:00,73.02,73.07,72.87,73.07,196142.0,70.4164,70.4646,70.2718,70.4646,196142.0
2024-03-27 09:30:00,73.5,73.67,73.32,73.66,60647.0,70.8793,71.0432,70.7057,71.0336,60647.0
2024-03-27 09:35:00,73.68,73.9,73.66,73.88,16822.0,71.0529,71.265,71.0336,71.2458,16822.0
2024-03-27 09:40:00,73.87,73.89,73.73,73.82,16566.0,71.2361,71.2554,71.1011,71.1879,16566.0
2024-03-27 09:45:00,73.81,73.81,73.59,73.64,20470.0,71.1782,71.1782,70.9661,71.0143,20470.0
2024-03-27 09:50:00,73.64,73.82,73.64,73.79,32940.0,71.0143,71.1879,71.0143,71.159,32940.0
2024-03-27 09:55:00,73.78,73.95,73.78,73.94,12449.0,71.1493,71.3133,71.1493,71.3036,12449.0
2024-03-27 10:00:00,73.94,73.97,73.86,73.91,19188.0,71.3036,71.3325,71.2265,71.2747,19188.0
2024-03-27 10:05:00,73.93,73.93,73.82,73.88,16366.0,71.294,71.294,71.1879,71.2458,16366.0
2024-03-27 10:10:00,73.86,73.94,73.86,73.91,16157.0,71.2265,71.3036,71.2265,71.2747,16157.0
2024-03-27 10:15:00,73.9,73.92,73.75,73.81,17578.0,71.265,71.2843,71.1204,71.1782,17578.0
2024-03-27 10:20:00,73.78,73.78,73.63,73.71,12870.0,71.1493,71.1493,71.0047,71.0818,12870.0
2024-03-27 10:25:00,73.73,73.73,73.67,73.7,16629.0,71.1011,71.1011,71.0432,71.0722,16629.0
2024-03-27 10:30:00,73.7,73.78,73.69,73.7,16062.0,71.0722,71.1493,71.0625,71.0722,16062.0
2024-03-27 10:35:00,73.71,73.76,73.67,73.67,15442.0,71.0818,71.13,71.0432,71.0432,15442.0
2024-03-27 10:40:00,73.68,73.79,73.68,73.76,18913.0,71.0529,71.159,71.0529,71.13,18913.0
2024-03-27 10:45:00,73.75,73.79,73.72,73.75,18579.0,71.1204,71.159,71.0915,71.1204,18579.0
2024-03-27 10:50:00,73.74,73.74,73.65,73.67,22056.0,71.1107,71.1107,71.024,71.0432,22056.0
2024-03-27 10:55:00,73.67,73.67,73.57,73.59,22638.0,71.0432,71.0432,70.9468,70.9661,22638.0
2024-03-27 11:00:00,73.58,73.64,73.56,73.61,15732.0,70.9564,71.0143,70.9372,70.9854,15732.0
2024-03-27 11:05:00,73.58,73.6,73.54,73.59,12410.0,70.9564,70.9757,70.9179,70.9661,12410.0
2024-03-27 11:10:00,73.59,73.65,73.55,73.65,13776.0,70.9661,71.024,70.9275,71.024,13776.0
2024-03-27 11:15:00,73.64,73.76,73.62,73.74,14602.0,71.0143,71.13,70.995,71.1107,14602.0
2024-03-27 11:20:00,73.73,73.79,73.71,73.79,7004.0,71.1011,71.159,71.0818,71.159,7004.0
2024-03-27 11:25:00,73.8,73.83,73.78,73.8,17829.0,71.1686,71.1975,71.1493,71.1686,17829.0
2024-03-27 11:30:00,73.78,73.78,73.73,73.75,7764.0,71.1493,71.1493,71.1011,71.1204,7764.0
2024-03-27 11:35:00,73.74,73.81,73.72,73.79,10833.0,71.1107,71.1782,71.0915,71.159,10833.0
2024-03-27 11:40:00,73.8,73.8,73.75,73.76,8786.0,71.1686,71.1686,71.1204,71.13,8786.0
2024-03-27 11:45:00,73.76,73.79,73.73,73.76,8962.0,71.13,71.159,71.1011,71.13,8962.0
2024-03-27 11:50:00,73.75,73.77,73.71,73.75,6849.0,71.1204,71.1397,71.0818,71.1204,6849.0
2024-03-27 11:55:00,73.75,73.75,73.65,73.67,9299.0,71.1204,71.1204,71.024,71.0432,9299.0
2024-03-27 12:00:00,73.68,73.69,73.59,73.6,14815.0,71.0529,71.0625,70.9661,70.9757,14815.0
2024-03-27 12:05:00,73.59,73.6,73.54,73.55,16859.0,70.9661,70.9757,70.9179,70.9275,16859.0
2024-03-27 12:10:00,73.56,73.6,73.53,73.53,10448.0,70.9372,70.9757,70.9082,70.9082,10448.0
2024-03-27 12:15:00,73.53,73.56,73.5,73.51,11036.0,70.9082,70.9372,70.8793,70.8889,11036.0
2024-03-27 12:20:00,73.51,73.54,73.46,73.5,17536.0,70.8889,70.9179,70.8407,70.8793,17536.0
2024-03-27 12:25:00,73.5,73.53,73.49,73.52,13222.0,70.8793,70.9082,70.8697,70.8986,13222.0
2024-03-27 12:30:00,73.53,73.54,73.46,73.48,16666.0,70.9082,70.9179,70.8407,70.86,16666.0
2024-03-27 12:35:00,73.48,73.51,73.45,73.48,10233.0,70.86,70.8889,70.8311,70.86,10233.0
2024-03-27 12:40:00,73.48,73.51,73.46,73.51,19484.0,70.86,70.8889,70.8407,70.8889,19484.0
2024-03-27 12:45:00,73.51,73.51,73.4,73.42,21781.0,70.8889,70.8889,70.7829,70.8022,21781.0
2024-03-27 12:50:00,73.43,73.47,73.42,73.45,8970.0,70.8118,70.8504,70.8022,70.8311,8970.0
2024-03-27 12:55:00,73.44,73.45,73.4,73.42,9508.0,70.8214,70.8311,70.7829,70.8022,9508.0
2024-03-27 13:00:00,73.41,73.44,73.4,73.42,16240.0,70.7925,70.8214,70.7829,70.8022,16240.0
2024-03-27 13:05:00,73.41,73.44,73.4,73.42,11899.0,70.7925,70.8214,70.7829,70.8022,11899.0
2024-03-27 13:10:00,73.42,73.43,73.37,73.4,12207.0,70.8022,70.8118,70.7539,70.7829,12207.0
2024-03-27 13:15:00,73.4,73.41,73.37,73.4,8076.0,70.7829,70.7925,70.7539,70.7829,8076.0
2024-03-27 13:20:00,73.43,73.45,73.38,73.4,13618.0,70.8118,70.8311,70.7636,70.7829,13618.0
2024-03-27 13:25:00,73.39,73.43,73.38,73.42,8924.0,70.7732,70.8118,70.7636,70.8022,8924.0
2024-03-27 13:30:00,73.41,73.42,73.36,73.4,12798.0,70.7925,70.8022,70.7443,70.7829,12798.0
2024-03-27 13:35:00,73.4,73.4,73.32,73.33,20362.0,70.7829,70.7829,70.7057,70.7154,20362.0
2024-03-27 13:40:00,73.33,73.33,73.29,73.31,10146.0,70.7154,70.7154,70.6768,70.6961,10146.0
2024-03-27 13:45:00,73.32,73.33,73.29,73.3,11948.0,70.7057,70.7154,70.6768,70.6864,11948.0
2024-03-27 13:50:00,73.3,73.38,73.28,73.37,14350.0,70.6864,70.7636,70.6671,70.7539,14350.0
2024-03-27 13:55:00,73.38,73.39,73.35,73.39,5924.0,70.7636,70.7732,70.7346,70.7732,5924.0
2024-03-27 14:00:00,73.39,73.39,73.34,73.35,6354.0,70.7732,70.7732,70.725,70.7346,6354.0
2024-03-27 14:05:00,73.36,73.44,73.35,73.44,12775.0,70.7443,70.8214,70.7346,70.8214,12775.0
2024-03-27 14:10:00,73.44,73.44,73.38,73.4,8371.0,70.8214,70.8214,70.7636,70.7829,8371.0
2024-03-27 14:15:00,73.4,73.45,73.37,73.41,14003.0,70.7829,70.8311,70.7539,70.7925,14003.0
2024-03-27 14:20:00,73.41,73.42,73.38,73.39,22645.0,70.7925,70.8022,70.7636,70.7732,22645.0
2024-03-27 14:25:00,73.38,73.43,73.38,73.42,7738.0,70.7636,70.8118,70.7636,70.8022,7738.0
2024-03-27 14:30:00,73.43,73.52,73.43,73.51,9719.0,70.8118,70.8986,70.8118,70.8889,9719.0
2024-03-27 14:35:00,73.51,73.51,73.44,73.45,11971.0,70.8889,70.8889,70.8214,70.8311,11971.0
2024-03-27 14:40:00,73.46,73.51,73.45,73.47,9428.0,70.8407,70.8889,70.8311,70.8504,9428.0
2024-03-27 14:45:00,73.46,73.48,73.45,73.47,14016.0,70.8407,70.86,70.8311,70.8504,14016.0
2024-03-27 14:50:00,73.48,73.53,73.47,73.48,14838.0,70.86,70.9082,70.8504,70.86,14838.0
2024-03-27 14:55:00,73.5,73.5,73.45,73.46,14473.0,70.8793,70.8793,70.8311,70.8407,14473.0
2024-03-27 15:00:00,73.46,73.5,73.44,73.48,16171.0,70.8407,70.8793,70.8214,70.86,16171.0
2024-03-27 15:05:00,73.48,73.54,73.44,73.53,16737.0,70.86,70.9179,70.8214,70.9082,16737.0
2024-03-27 15:10:00,73.53,73.53,73.45,73.48,12584.0,70.9082,70.9082,70.8311,70.86,12584.0
2024-03-27 15:15:00,73.45,73.47,73.42,73.45,18143.0,70.8311,70.8504,70.8022,70.8311,18143.0
2024-03-27 15:20:00,73.44,73.51,73.43,73.5,23363.0,70.8214,70.8889,70.8118,70.8793,23363.0
2024-03-27 15:25:00,73.5,73.57,73.49,73.56,25436.0,70.8793,70.9468,70.8697,70.9372,25436.0
2024-03-27 15:30:00,73.56,73.68,73.55,73.65,46325.0,70.9372,71.0529,70.9275,71.024,46325.0
2024-03-27 15:35:00,73.65,73.77,73.65,73.76,18570.0,71.024,71.1397,71.024,71.13,18570.0
2024-03-27 15:40:00,73.76,73.84,73.74,73.84,33823.0,71.13,71.2072,71.1107,71.2072,33823.0
2024-03-27 15:45:00,73.84,73.86,73.73,73.78,43663.0,71.2072,71.2265,71.1011,71.1493,43663.0
2024-03-27 15:50:00,73.78,73.89,73.74,73.87,66691.0,71.1493,71.2554,71.1107,71.2361,66691.0
2024-03-27 15:55:00,73.87,73.95,73.84,73.95,197738.0,71.2361,71.3133,71.2072,71.3133,197738.0
2024-03-28 09:30:00,74.11,74.33,74.08,74.28,49977.0,71.4676,71.6797,71.4386,71.6315,49977.0
2024-03-28 09:35:00,74.28,74.4,74.24,74.29,15772.0,71.6315,71.7472,71.5929,71.6411,15772.0
2024-03-28 09:40:00,74.29,74.29,74.12,74.18,10050.0,71.6411,71.6411,71.4772,71.5351,10050.0
2024-03-28 09:45:00,74.17,74.19,74.02,74.02,17324.0,71.5254,71.5447,71.3808,71.3808,17324.0
2024-03-28 09:50:00,74.01,74.02,73.92,73.93,13050.0,71.3711,71.3808,71.2843,71.294,13050.0
2024-03-28 09:55:00,73.92,74.0,73.88,73.99,9195.0,71.2843,71.3615,71.2458,71.3518,9195.0
2024-03-28 10:00:00,74.0,74.08,73.99,74.04,14237.0,71.3615,71.4386,71.3518,71.4,14237.0
2024-03-28 10:05:00,74.05,74.16,74.05,74.14,14556.0,71.4097,71.5158,71.4097,71.4965,14556.0
2024-03-28 10:10:00,74.14,74.23,74.13,74.23,16279.0,71.4965,71.5833,71.4868,71.5833,16279.0
2024-03-28 10:15:00,74.24,74.27,74.12,74.14,18644.0,71.5929,71.6218,71.4772,71.4965,18644.0
2024-03-28 10:20:00,74.13,74.22,74.12,74.18,11451.0,71.4868,71.5736,71.4772,71.5351,11451.0
2024-03-28 10:25:00,74.19,74.24,74.17,74.17,12627.0,71.5447,71.5929,71.5254,71.5254,12627.0
2024-03-28 10:30:00,74.18,74.22,74.15,74.17,11522.0,71.5351,71.5736,71.5061,71.5254,11522.0
2024-03-28 10:35:00,74.17,74.27,74.16,74.25,17603.0,71.5254,71.6218,71.5158,71.6026,17603.0
2024-03-28 10:40:00,74.26,74.28,74.18,74.2,14011.0,71.6122,71.6315,71.5351,71.5543,14011.0
2024-03-28 10:45:00,74.2,74.24,74.12,74.14,13884.0,71.5543,71.5929,71.4772,71.4965,13884.0
2024-03-28 10:50:00,74.12,74.23,74.11,74.22,15327.0,71.4772,71.5833,71.4676,71.5736,15327.0
2024-03-28 10:55:00,74.22,74.24,74.15,74.16,21133.0,71.5736,71.5929,71.5061,71.5158,21133.0
2024-03-28 11:00:00,74.16,74.18,74.08,74.14,22071.0,71.5158,71.5351,71.4386,71.4965,22071.0
2024-03-28 11:05:00,74.16,74.16,74.05,74.12,16348.0,71.5158,71.5158,71.4097,71.4772,16348.0
2024-03-28 11:10:00,74.11,74.19,74.06,74.18,17798.0,71.4676,71.5447,71.4193,71.5351,17798.0
2024-03-28 11:15:00,74.18,74.21,74.13,74.13,10191.0,71.5351,71.564,71.4868,71.4868,10191.0
2024-03-28 11:20:00,74.13,74.16,74.09,74.11,7291.0,71.4868,71.5158,71.4483,71.4676,7291.0
2024-03-28 11:25:00,74.12,74.14,74.08,74.1,14385.0,71.4772,71.4965,71.4386,71.4579,14385.0
2024-03-28 11:30:00,74.09,74.09,74.0,74.07,13497.0,71.4483,71.4483,71.3615,71.429,13497.0
2024-03-28 11:35:00,74.07,74.1,74.04,74.09,14712.0,71.429,71.4579,71.4,71.4483,14712.0
2024-03-28 11:40:00,74.09,74.17,74.08,74.16,7798.0,71.4483,71.5254,71.4386,71.5158,7798.0
2024-03-28 11:45:00,74.16,74.19,74.13,74.14,17383.0,71.5158,71.5447,71.4868,71.4965,17383.0
2024-03-28 11:50:00,74.13,74.17,74.11,74.15,11321.0,71.4868,71.5254,71.4676,71.5061,11321.0
2024-03-28 11:55:00,74.15,74.16,74.12,74.13,7644.0,71.5061,71.5158,71.4772,71.4868,7644.0
2024-03-28 12:00:00,74.12,74.16,74.11,74.13,6697.0,71.4772,71.5158,71.4676,71.4868,6697.0
2024-03-28 12:05:00,74.15,74.19,74.13,74.17,22896.0,71.5061,71.5447,71.4868,71.5254,22896.0
2024-03-28 12:10:00,74.16,74.18,74.15,74.17,7071.0,71.5158,71.5351,71.5061,71.5254,7071.0
2024-03-28 12:15:00,74.17,74.21,74.15,74.17,14259.0,71.5254,71.564,71.5061,71.5254,14259.0
2024-03-28 12:20:00,74.17,74.19,74.12,74.13,9764.0,71.5254,71.5447,71.4772,71.4868,9764.0
2024-03-28 12:25:00,74.14,74.17,74.13,74.14,9481.0,71.4965,71.5254,71.4868,71.4965,9481.0
2024-03-28 12:30:00,74.12,74.12,74.08,74.09,5561.0,71.4772,71.4772,71.4386,71.4483,5561.0
2024-03-28 12:35:00,74.09,74.17,74.08,74.16,10640.0,71.4483,71.5254,71.4386,71.5158,10640.0
2024-03-28 12:40:00,74.15,74.15,74.1,74.15,7229.0,71.5061,71.5061,71.4579,71.5061,7229.0
2024-03-28 12:45:00,74.14,74.16,74.09,74.1,11156.0,71.4965,71.5158,71.4483,71.4579,11156.0
2024-03-28 12:50:00,74.09,74.12,74.09,74.12,6935.0,71.4483,71.4772,71.4483,71.4772,6935.0
2024-03-28 12:55:00,74.13,74.14,74.08,74.11,8663.0,71.4868,71.4965,71.4386,71.4676,8663.0
2024-03-28 13:00:00,74.1,74.15,74.09,74.15,9868.0,71.4579,71.5061,71.4483,71.5061,9868.0
2024-03-28 13:05:00,74.16,74.19,74.15,74.17,7759.0,71.5158,71.5447,71.5061,71.5254,7759.0
2024-03-28 13:10:00,74.16,74.2,74.14,74.17,5986.0,71.5158,71.5543,71.4965,71.5254,5986.0
2024-03-28 13:15:00,74.17,74.17,74.11,74.12,7184.0,71.5254,71.5254,71.4676,71.4772,7184.0
2024-03-28 13:20:00,74.13,74.15,74.12,74.14,6866.0,71.4868,71.5061,71.4772,71.4965,6866.0
2024-03-28 13:25:00,74.15,74.16,74.12,74.13,9180.0,71.5061,71.5158,71.4772,71.4868,9180.0
2024-03-28 13:30:00,74.13,74.13,74.09,74.11,5877.0,71.4868,71.4868,71.4483,71.4676,5877.0
2024-03-28 13:35:00,74.1,74.15,74.07,74.13,11049.0,71.4579,71.5061,71.429,71.4868,11049.0
2024-03-28 13:40:00,74.13,74.14,74.11,74.13,5982.0,71.4868,71.4965,71.4676,71.4868,5982.0
2024-03-28 13:45:00,74.13,74.14,74.1,74.13,6731.0,71.4868,71.4965,71.4579,71.4868,6731.0
2024-03-28 13:50:00,74.13,74.18,74.13,74.15,7763.0,71.4868,71.5351,71.4868,71.5061,7763.0
2024-03-28 13:55:00,74.16,74.19,74.15,74.19,7743.0,71.5158,71.5447,71.5061,71.5447,7743.0
2024-03-28 14:00:00,74.19,74.23,74.18,74.23,11882.0,71.5447,71.5833,71.5351,71.5833,11882.0
2024-03-28 14:05:00,74.22,74.23,74.2,74.23,7865.0,71.5736,71.5833,71.5543,71.5833,7865.0
2024-03-28 14:10:00,74.24,74.25,74.2,74.2,16072.0,71.5929,71.6026,71.5543,71.5543,16072.0
2024-03-28 14:15:00,74.19,74.2,74.15,74.16,11602.0,71.5447,71.5543,71.5061,71.5158,11602.0
2024-03-28 14:20:00,74.15,74.17,74.12,74.14,6785.0,71.5061,71.5254,71.4772,71.4965,6785.0
2024-03-28 14:25:00,74.15,74.18,74.14,74.16,8214.0,71.5061,71.5351,71.4965,71.5158,8214.0
2024-03-28 14:30:00,74.15,74.17,74.12,74.15,13522.0,71.5061,71.5254,71.4772,71.5061,13522.0
2024-03-28 14:35:00,74.15,74.18,74.12,74.18,15810.0,71.5061,71.5351,71.4772,71.5351,15810.0
2024-03-28 14:40:00,74.18,74.18,74.11,74.14,20869.0,71.5351,71.5351,71.4676,71.4965,20869.0
2024-03-28 14:45:00,74.16,74.19,74.15,74.19,8200.0,71.5158,71.5447,71.5061,71.5447,8200.0
2024-03-28 14:50:00,74.19,74.22,74.18,74.22,6467.0,71.5447,71.5736,71.5351,71.5736,6467.0
2024-03-28 14:55:00,74.24,74.28,74.22,74.27,11925.0,71.5929,71.6315,71.5736,71.6218,11925.0
2024-03-28 15:00:00,74.27,74.29,74.21,74.21,10858.0,71.6218,71.6411,71.564,71.564,10858.0
2024-03-28 15:05:00,74.21,74.24,74.18,74.24,14491.0,71.564,71.5929,71.5351,71.5929,14491.0
2024-03-28 15:10:00,74.24,74.25,74.2,74.24,8564.0,71.5929,71.6026,71.5543,71.5929,8564.0
2024-03-28 15:15:00,74.24,74.25,74.21,74.22,16661.0,71.5929,71.6026,71.564,71.5736,16661.0
2024-03-28 15:20:00,74.23,74.25,74.19,74.25,18542.0,71.5833,71.6026,71.5447,71.6026,18542.0
2024-03-28 15:25:00,74.26,74.3,74.25,74.28,18898.0,71.6122,71.6508,71.6026,71.6315,18898.0
2024-03-28 15:30:00,74.29,74.31,74.22,74.24,24622.0,71.6411,71.6604,71.5736,71.5929,24622.0
2024-03-28 15:35:00,74.23,74.25,74.17,74.17,14619.0,71.5833,71.6026,71.5254,71.5254,14619.0
2024-03-28 15:40:00,74.17,74.19,74.12,74.15,36882.0,71.5254,71.5447,71.4772,71.5061,36882.0
2024-03-28 15:45:00,74.15,74.18,74.11,74.11,35525.0,71.5061,71.5351,71.4676,71.4676,35525.0
2024-03-28 15:50:00,74.12,74.14,74.03,74.12,61772.0,71.4772,71.4965,71.3904,71.4772,61772.0
2024-03-28 15:55:00,74.12,74.25,74.09,74.11,202142.0,71.4772,71.6026,71.4483,71.4676,202142.0
2024-04-01 09:30:00,74.06,74.17,73.62,73.62,48500.0,71.4193,71.5254,70.995,70.995,48500.0
2024-04-01 09:35:00,73.61,73.64,73.29,73.42,16127.0,70.9854,71.0143,70.6768,70.8022,16127.0
2024-04-01 09:40:00,73.4,73.68,73.27,73.68,9778.0,70.7829,71.0529,70.6575,71.0529,9778.0
2024-04-01 09:45:00,73.68,73.75,73.59,73.71,14453.0,71.0529,71.1204,70.9661,71.0818,14453.0
2024-04-01 09:50:00,73.7,73.72,73.66,73.69,10671.0,71.0722,71.0915,71.0336,71.0625,10671.0
2024-04-01 09:55:00,73.71,73.76,73.7,73.76,5299.0,71.0818,71.13,71.0722,71.13,5299.0
2024-04-01 10:00:00,73.73,73.78,73.64,73.72,19592.0,71.1011,71.1493,71.0143,71.0915,19592.0
2024-04-01 10:05:00,73.73,73.74,73.64,73.65,14244.0,71.1011,71.1107,71.0143,71.024,14244.0
2024-04-01 10:10:00,73.65,73.83,73.64,73.79,9138.0,71.024,71.1975,71.0143,71.159,9138.0
2024-04-01 10:15:00,73.79,73.79,73.7,73.73,9855.0,71.159,71.159,71.0722,71.1011,9855.0
2024-04-01 10:20:00,73.72,73.78,73.66,73.68,15443.0,71.0915,71.1493,71.0336,71.0529,15443.0
2024-04-01 10:25:00,73.69,73.74,73.66,73.69,9487.0,71.0625,71.1107,71.0336,71.0625,9487.0
2024-04-01 10:30:00,73.67,73.72,73.65,73.69,12183.0,71.0432,71.0915,71.024,71.0625,12183.0
2024-04-01 10:35:00,73.69,73.84,73.68,73.84,11377.0,71.0625,71.2072,71.0529,71.2072,11377.0
2024-04-01 10:40:00,73.83,73.93,73.82,73.89,21627.0,71.1975,71.294,71.1879,71.2554,21627.0
2024-04-01 10:45:00,73.89,73.97,73.88,73.97,30650.0,71.2554,71.3325,71.2458,71.3325,30650.0
2024-04-01 10:50:00,73.98,74.11,73.97,74.07,43102.0,71.3422,71.4676,71.3325,71.429,43102.0
2024-04-01 10:55:00,74.06,74.07,73.95,73.99,23260.0,71.4193,71.429,71.3133,71.3518,23260.0
2024-04-01 11:00:00,73.99,74.02,73.94,73.94,24612.0,71.3518,71.3808,71.3036,71.3036,24612.0
2024-04-01 11:05:00,73.94,73.98,73.93,73.95,13158.0,71.3036,71.3422,71.294,71.3133,13158.0
2024-04-01 11:10:00,73.96,73.98,73.81,73.84,45522.0,71.3229,71.3422,71.1782,71.2072,45522.0
2024-04-01 11:15:00,73.84,73.87,73.81,73.83,7539.0,71.2072,71.2361,71.1782,71.1975,7539.0
2024-04-01 11:20:00,73.83,73.85,73.7,73.71,42635.0,71.1975,71.2168,71.0722,71.0818,42635.0
2024-04-01 11:25:00,73.7,73.79,73.69,73.71,19565.0,71.0722,71.159,71.0625,71.0818,19565.0
2024-04-01 11:30:00,73.7,73.72,73.57,73.57,15842.0,71.0722,71.0915,70.9468,70.9468,15842.0
2024-04-01 11:35:00,73.58,73.64,73.57,73.62,13824.0,70.9564,71.0143,70.9468,70.995,13824.0
2024-04-01 11:40:00,73.61,73.69,73.58,73.68,12808.0,70.9854,71.0625,70.9564,71.0529,12808.0
2024-04-01 11:45:00,73.68,73.73,73.68,73.7,10747.0,71.0529,71.1011,71.0529,71.0722,10747.0
2024-04-01 11:50:00,73.71,73.77,73.7,73.76,10462.0,71.0818,71.1397,71.0722,71.13,10462.0
2024-04-01 11:55:00,73.78,73.79,73.73,73.73,10026.0,71.1493,71.159,71.1011,71.1011,10026.0
2024-04-01 12:00:00,73.73,73.76,73.69,73.75,11832.0,71.1011,71.13,71.0625,71.1204,11832.0
2024-04-01 12:05:00,73.73,73.77,73.73,73.75,5594.0,71.1011,71.1397,71.1011,71.1204,5594.0
2024-04-01 12:10:00,73.75,73.78,73.71,73.75,11836.0,71.1204,71.1493,71.0818,71.1204,11836.0
2024-04-01 12:15:00,73.76,73.76,73.69,73.72,4419.0,71.13,71.13,71.0625,71.0915,4419.0
2024-04-01 12:20:00,73.71,73.78,73.69,73.78,8397.0,71.0818,71.1493,71.0625,71.1493,8397.0
2024-04-01 12:25:00,73.78,73.79,73.75,73.78,7394.0,71.1493,71.159,71.1204,71.1493,7394.0
2024-04-01 12:30:00,73.78,73.79,73.73,73.74,5589.0,71.1493,71.159,71.1011,71.1107,5589.0
2024-04-01 12:35:00,73.73,73.74,73.7,73.72,11240.0,71.1011,71.1107,71.0722,71.0915,11240.0
2024-04-01 12:40:00,73.72,73.76,73.7,73.74,10734.0,71.0915,71.13,71.0722,71.1107,10734.0
2024-04-01 12:45:00,73.73,73.76,73.73,73.76,5373.0,71.1011,71.13,71.1011,71.13,5373.0
2024-04-01 12:50:00,73.77,73.8,73.75,73.75,12662.0,71.1397,71.1686,71.1204,71.1204,12662.0
2024-04-01 12:55:00,73.75,73.78,73.73,73.77,6010.0,71.1204,71.1493,71.1011,71.1397,6010.0
2024-04-01 13:00:00,73.77,73.77,73.71,73.72,13013.0,71.1397,71.1397,71.0818,71.0915,13013.0
2024-04-01 13:05:00,73.72,73.74,73.69,73.74,10480.0,71.0915,71.1107,71.0625,71.1107,10480.0
2024-04-01 13:10:00,73.74,73.76,73.72,73.76,4838.0,71.1107,71.13,71.0915,71.13,4838.0
2024-04-01 13:15:00,73.76,73.77,73.67,73.69,9311.0,71.13,71.1397,71.0432,71.0625,9311.0
2024-04-01 13:20:00,73.69,73.7,73.66,73.67,7162.0,71.0625,71.0722,71.0336,71.0432,7162.0
2024-04-01 13:25:00,73.68,73.74,73.67,73.73,7332.0,71.0529,71.1107,71.0432,71.1011,7332.0
2024-04-01 13:30:00,73.73,73.74,73.7,73.73,5692.0,71.1011,71.1107,71.0722,71.1011,5692.0
2024-04-01 13:35:00,73.74,73.75,73.69,73.7,13725.0,71.1107,71.1204,71.0625,71.0722,13725.0
2024-04-01 13:40:00,73.72,73.74,73.7,73.74,6090.0,71.0915,71.1107,71.0722,71.1107,6090.0
2024-04-01 13:45:00,73.73,73.74,73.7,73.71,6234.0,71.1011,71.1107,71.0722,71.0818,6234.0
2024-04-01 13:50:00,73.72,73.73,73.68,73.7,9091.0,71.0915,71.1011,71.0529,71.0722,9091.0
2024-04-01 13:55:00,73.69,73.71,73.65,73.7,7698.0,71.0625,71.0818,71.024,71.0722,7698.0
2024-04-01 14:00:00,73.7,73.74,73.68,73.72,14113.0,71.0722,71.1107,71.0529,71.0915,14113.0
2024-04-01 14:05:00,73.72,73.74,73.7,73.7,10969.0,71.0915,71.1107,71.0722,71.0722,10969.0
2024-04-01 14:10:00,73.7,73.72,73.69,73.71,7745.0,71.0722,71.0915,71.0625,71.0818,7745.0
2024-04-01 14:15:00,73.7,73.72,73.69,73.72,9000.0,71.0722,71.0915,71.0625,71.0915,9000.0
2024-04-01 14:20:00,73.72,73.74,73.68,73.7,10147.0,71.0915,71.1107,71.0529,71.0722,10147.0
2024-04-01 14:25:00,73.7,73.7,73.63,73.65,7916.0,71.0722,71.0722,71.0047,71.024,7916.0
2024-04-01 14:30:00,73.65,73.66,73.62,73.64,13097.0,71.024,71.0336,70.995,71.0143,13097.0
2024-04-01 14:35:00,73.64,73.68,73.63,73.68,5021.0,71.0143,71.0529,71.0047,71.0529,5021.0
2024-04-01 14:40:00,73.69,73.72,73.67,73.7,9082.0,71.0625,71.0915,71.0432,71.0722,9082.0
2024-04-01 14:45:00,73.71,73.72,73.63,73.66,8364.0,71.0818,71.0915,71.0047,71.0336,8364.0
2024-04-01 14:50:00,73.67,73.68,73.66,73.67,6650.0,71.0432,71.0529,71.0336,71.0432,6650.0
2024-04-01 14:55:00,73.67,73.68,73.64,73.67,10198.0,71.0432,71.0529,71.0143,71.0432,10198.0
2024-04-01 15:00:00,73.67,73.68,73.63,73.64,18859.0,71.0432,71.0529,71.0047,71.0143,18859.0
2024-04-01 15:05:00,73.64,73.65,73.59,73.63,15768.0,71.0143,71.024,70.9661,71.0047,15768.0
2024-04-01 15:10:00,73.64,73.68,73.64,73.65,12775.0,71.0143,71.0529,71.0143,71.024,12775.0
2024-04-01 15:15:00,73.65,73.69,73.6,73.61,12754.0,71.024,71.0625,70.9757,70.9854,12754.0
2024-04-01 15:20:00,73.6,73.61,73.57,73.58,19705.0,70.9757,70.9854,70.9468,70.9564,19705.0
2024-04-01 15:25:00,73.57,73.61,73.55,73.59,19136.0,70.9468,70.9854,70.9275,70.9661,19136.0
2024-04-01 15:30:00,73.59,73.65,73.57,73.61,25213.0,70.9661,71.024,70.9468,70.9854,25213.0
2024-04-01 15:35:00,73.6,73.63,73.56,73.63,17282.0,70.9757,71.0047,70.9372,71.0047,17282.0
2024-04-01 15:40:00,73.63,73.73,73.62,73.68,34839.0,71.0047,71.1011,70.995,71.0529,34839.0
2024-04-01 15:45:00,73.68,73.7,73.58,73.58,27717.0,71.0529,71.0722,70.9564,70.9564,27717.0
2024-04-01 15:50:00,73.58,73.81,73.55,73.81,61141.0,70.9564,71.1782,70.9275,71.1782,61141.0
2024-04-01 15:55:00,73.82,73.82,73.67,73.68,167576.0,71.1879,71.1879,71.0432,71.0529,167576.0
2024-04-02 09:30:00,73.5,73.65,73.23,73.46,59585.0,70.8793,71.024,70.6189,70.8407,59585.0
2024-04-02 09:35:00,73.44,73.54,73.25,73.52,22633.0,70.8214,70.9179,70.6382,70.8986,22633.0
2024-04-02 09:40:00,73.53,73.79,73.45,73.78,31872.0,70.9082,71.159,70.8311,71.1493,31872.0
2024-04-02 09:45:00,73.78,73.8,73.58,73.67,15048.0,71.1493,71.1686,70.9564,71.0432,15048.0
2024-04-02 09:50:00,73.68,73.71,73.52,73.71,14932.0,71.0529,71.0818,70.8986,71.0818,14932.0
2024-04-02 09:55:00,73.72,73.81,73.7,73.81,21290.0,71.0915,71.1782,71.0722,71.1782,21290.0
2024-04-02 10:00:00,73.81,74.01,73.77,73.95,16827.0,71.1782,71.3711,71.1397,71.3133,16827.0
2024-04-02 10:05:00,73.95,73.99,73.84,73.93,11061.0,71.3133,71.3518,71.2072,71.294,11061.0
2024-04-02 10:10:00,73.92,73.93,73.84,73.89,10500.0,71.2843,71.294,71.2072,71.2554,10500.0
2024-04-02 10:15:00,73.89,73.9,73.79,73.86,13619.0,71.2554,71.265,71.159,71.2265,13619.0
2024-04-02 10:20:00,73.86,73.88,73.82,73.84,15049.0,71.2265,71.2458,71.1879,71.2072,15049.0
2024-04-02 10:25:00,73.83,73.89,73.77,73.79,9254.0,71.1975,71.2554,71.1397,71.159,9254.0
2024-04-02 10:30:00,73.78,73.81,73.67,73.68,22331.0,71.1493,71.1782,71.0432,71.0529,22331.0
2024-04-02 10:35:00,73.67,73.72,73.64,73.71,22590.0,71.0432,71.0915,71.0143,71.0818,22590.0
2024-04-02 10:40:00,73.72,73.8,73.71,73.73,14983.0,71.0915,71.1686,71.0818,71.1011,14983.0
2024-04-02 10:45:00,73.74,73.82,73.73,73.82,18581.0,71.1107,71.1879,71.1011,71.1879,18581.0
2024-04-02 10:50:00,73.82,73.95,73.82,73.88,14859.0,71.1879,71.3133,71.1879,71.2458,14859.0
2024-04-02 10:55:00,73.89,73.93,73.88,73.9,13580.0,71.2554,71.294,71.2458,71.265,13580.0
2024-04-02 11:00:00,73.89,73.89,73.81,73.82,11143.0,71.2554,71.2554,71.1782,71.1879,11143.0
2024-04-02 11:05:00,73.82,73.87,73.78,73.86,11088.0,71.1879,71.2361,71.1493,71.2265,11088.0
2024-04-02 11:10:00,73.85,73.89,73.83,73.87,11841.0,71.2168,71.2554,71.1975,71.2361,11841.0
2024-04-02 11:15:00,73.85,73.85,73.81,73.83,8650.0,71.2168,71.2168,71.1782,71.1975,8650.0
2024-04-02 11:20:00,73.83,73.85,73.78,73.8,11595.0,71.1975,71.2168,71.1493,71.1686,11595.0
2024-04-02 11:25:00,73.8,73.87,73.8,73.81,18576.0,71.1686,71.2361,71.1686,71.1782,18576.0
2024-04-02 11:30:00,73.83,73.84,73.76,73.76,36777.0,71.1975,71.2072,71.13,71.13,36777.0
2024-04-02 11:35:00,73.75,73.77,73.62,73.64,12695.0,71.1204,71.1397,70.995,71.0143,12695.0
2024-04-02 11:40:00,73.61,73.64,73.59,73.59,9785.0,70.9854,71.0143,70.9661,70.9661,9785.0
2024-04-02 11:45:00,73.61,73.61,73.51,73.51,11246.0,70.9854,70.9854,70.8889,70.8889,11246.0
2024-04-02 11:50:00,73.52,73.56,73.48,73.5,14126.0,70.8986,70.9372,70.86,70.8793,14126.0
2024-04-02 11:55:00,73.56,73.67,73.54,73.67,12106.0,70.9372,71.0432,70.9179,71.0432,12106.0
2024-04-02 12:00:00,73.66,73.66,73.59,73.66,10727.0,71.0336,71.0336,70.9661,71.0336,10727.0
2024-04-02 12:05:00,73.66,73.67,73.61,73.64,6025.0,71.0336,71.0432,70.9854,71.0143,6025.0
2024-04-02 12:10:00,73.64,73.65,73.58,73.58,7655.0,71.0143,71.024,70.9564,70.9564,7655.0
2024-04-02 12:15:00,73.58,73.63,73.58,73.63,8494.0,70.9564,71.0047,70.9564,71.0047,8494.0
2024-04-02 12:20:00,73.63,73.64,73.59,73.62,7831.0,71.0047,71.0143,70.9661,70.995,7831.0
2024-04-02 12:25:00,73.61,73.66,73.61,73.65,7178.0,70.9854,71.0336,70.9854,71.024,7178.0
2024-04-02 12:30:00,73.65,73.65,73.57,73.58,12336.0,71.024,71.024,70.9468,70.9564,12336.0
2024-04-02 12:35:00,73.59,73.62,73.59,73.62,6978.0,70.9661,70.995,70.9661,70.995,6978.0
2024-04-02 12:40:00,73.62,73.64,73.57,73.57,6999.0,70.995,71.0143,70.9468,70.9468,6999.0
2024-04-02 12:45:00,73.56,73.66,73.56,73.64,12814.0,70.9372,71.0336,70.9372,71.0143,12814.0
2024-04-02 12:50:00,73.62,73.64,73.61,73.63,6904.0,70.995,71.0143,70.9854,71.0047,6904.0
2024-04-02 12:55:00,73.64,73.66,73.59,73.63,13216.0,71.0143,71.0336,70.9661,71.0047,13216.0
2024-04-02 13:00:00,73.63,73.64,73.55,73.56,9573.0,71.0047,71.0143,70.9275,70.9372,9573.0
2024-04-02 13:05:00,73.56,73.56,73.51,73.52,12400.0,70.9372,70.9372,70.8889,70.8986,12400.0
2024-04-02 13:10:00,73.52,73.53,73.48,73.5,7402.0,70.8986,70.9082,70.86,70.8793,7402.0
2024-04-02 13:15:00,73.5,73.5,73.39,73.4,12426.0,70.8793,70.8793,70.7732,70.7829,12426.0
2024-04-02 13:20:00,73.41,73.45,73.4,73.43,8939.0,70.7925,70.8311,70.7829,70.8118,8939.0
2024-04-02 13:25:00,73.43,73.48,73.43,73.47,4644.0,70.8118,70.86,70.8118,70.8504,4644.0
2024-04-02 13:30:00,73.48,73.49,73.45,73.46,5055.0,70.86,70.8697,70.8311,70.8407,5055.0
2024-04-02 13:35:00,73.46,73.49,73.44,73.45,9731.0,70.8407,70.8697,70.8214,70.8311,9731.0
2024-04-02 13:40:00,73.44,73.44,73.4,73.43,9254.0,70.8214,70.8214,70.7829,70.8118,9254.0
2024-04-02 13:45:00,73.43,73.44,73.39,73.4,7756.0,70.8118,70.8214,70.7732,70.7829,7756.0
2024-04-02 13:50:00,73.4,73.46,73.4,73.46,9495.0,70.7829,70.8407,70.7829,70.8407,9495.0
2024-04-02 13:55:00,73.46,73.51,73.46,73.48,9732.0,70.8407,70.8889,70.8407,70.86,9732.0
2024-04-02 14:00:00,73.48,73.5,73.45,73.46,10449.0,70.86,70.8793,70.8311,70.8407,10449.0
2024-04-02 14:05:00,73.46,73.49,73.44,73.48,6528.0,70.8407,70.8697,70.8214,70.86,6528.0
2024-04-02 14:10:00,73.49,73.5,73.46,73.47,8236.0,70.8697,70.8793,70.8407,70.8504,8236.0
2024-04-02 14:15:00,73.47,73.48,73.43,73.46,11334.0,70.8504,70.86,70.8118,70.8407,11334.0
2024-04-02 14:20:00,73.45,73.46,73.41,73.41,7279.0,70.8311,70.8407,70.7925,70.7925,7279.0
2024-04-02 14:25:00,73.42,73.44,73.41,73.41,9912.0,70.8022,70.8214,70.7925,70.7925,9912.0
2024-04-02 14:30:00,73.41,73.44,73.4,73.42,7373.0,70.7925,70.8214,70.7829,70.8022,7373.0
2024-04-02 14:35:00,73.42,73.45,73.41,73.43,7964.0,70.8022,70.8311,70.7925,70.8118,7964.0
2024-04-02 14:40:00,73.45,73.51,73.43,73.48,18024.0,70.8311,70.8889,70.8118,70.86,18024.0
2024-04-02 14:45:00,73.48,73.49,73.44,73.46,7362.0,70.86,70.8697,70.8214,70.8407,7362.0
2024-04-02 14:50:00,73.47,73.47,73.41,73.42,9362.0,70.8504,70.8504,70.7925,70.8022,9362.0
2024-04-02 14:55:00,73.41,73.41,73.35,73.37,8527.0,70.7925,70.7925,70.7346,70.7539,8527.0
2024-04-02 15:00:00,73.38,73.39,73.33,73.35,9870.0,70.7636,70.7732,70.7154,70.7346,9870.0
2024-04-02 15:05:00,73.36,73.42,73.34,73.35,26141.0,70.7443,70.8022,70.725,70.7346,26141.0
2024-04-02 15:10:00,73.36,73.4,73.32,73.33,13481.0,70.7443,70.7829,70.7057,70.7154,13481.0
2024-04-02 15:15:00,73.32,73.35,73.3,73.33,29604.0,70.7057,70.7346,70.6864,70.7154,29604.0
2024-04-02 15:20:00,73.34,73.4,73.33,73.39,14972.0,70.725,70.7829,70.7154,70.7732,14972.0
2024-04-02 15:25:00,73.4,73.41,73.36,73.39,17190.0,70.7829,70.7925,70.7443,70.7732,17190.0
2024-04-02 15:30:00,73.39,73.43,73.35,73.37,19889.0,70.7732,70.8118,70.7346,70.7539,19889.0
2024-04-02 15:35:00,73.36,73.46,73.36,73.45,44307.0,70.7443,70.8407,70.7443,70.8311,44307.0
2024-04-02 15:40:00,73.45,73.47,73.33,73.33,22222.0,70.8311,70.8504,70.7154,70.7154,22222.0
2024-04-02 15:45:00,73.33,73.34,73.28,73.31,24174.0,70.7154,70.725,70.6671,70.6961,24174.0
2024-04-02 15:50:00,73.31,73.32,73.23,73.31,61669.0,70.6961,70.7057,70.6189,70.6961,61669.0
2024-04-02 15:55:00,73.31,73.33,73.18,73.23,185432.0,70.6961,70.7154,70.5707,70.6189,185432.0
2024-04-03 09:30:00,73.1,73.54,73.1,73.47,43332.0,70.4936,70.9179,70.4936,70.8504,43332.0
2024-04-03 09:35:00,73.47,73.86,73.42,73.86,19543.0,70.8504,71.2265,70.8022,71.2265,19543.0
2024-04-03 09:40:00,73.88,73.99,73.8,73.96,21993.0,71.2458,71.3518,71.1686,71.3229,21993.0
2024-04-03 09:45:00,73.97,74.03,73.86,73.9,22714.0,71.3325,71.3904,71.2265,71.265,22714.0
2024-04-03 09:50:00,73.88,73.9,73.73,73.74,22717.0,71.2458,71.265,71.1011,71.1107,22717.0
2024-04-03 09:55:00,73.74,73.79,73.72,73.76,6985.0,71.1107,71.159,71.0915,71.13,6985.0
2024-04-03 10:00:00,73.75,73.9,73.74,73.75,17280.0,71.1204,71.265,71.1107,71.1204,17280.0
2024-04-03 10:05:00,73.75,73.81,73.73,73.77,13056.0,71.1204,71.1782,71.1011,71.1397,13056.0
2024-04-03 10:10:00,73.78,73.88,73.77,73.87,7160.0,71.1493,71.2458,71.1397,71.2361,7160.0
2024-04-03 10:15:00,73.88,73.9,73.8,73.84,11177.0,71.2458,71.265,71.1686,71.2072,11177.0
2024-04-03 10:20:00,73.83,73.85,73.69,73.69,9005.0,71.1975,71.2168,71.0625,71.0625,9005.0
2024-04-03 10:25:00,73.7,73.72,73.64,73.72,10142.0,71.0722,71.0915,71.0143,71.0915,10142.0
2024-04-03 10:30:00,73.7,73.76,73.68,73.7,12537.0,71.0722,71.13,71.0529,71.0722,12537.0
2024-04-03 10:35:00,73.72,73.76,73.65,73.69,16911.0,71.0915,71.13,71.024,71.0625,16911.0
2024-04-03 10:40:00,73.67,73.69,73.6,73.62,14623.0,71.0432,71.0625,70.9757,70.995,14623.0
2024-04-03 10:45:00,73.62,73.67,73.58,73.6,12661.0,70.995,71.0432,70.9564,70.9757,12661.0
2024-04-03 10:50:00,73.6,73.71,73.6,73.69,20564.0,70.9757,71.0818,70.9757,71.0625,20564.0
2024-04-03 10:55:00,73.69,73.71,73.54,73.54,11971.0,71.0625,71.0818,70.9179,70.9179,11971.0
2024-04-03 11:00:00,73.53,73.55,73.5,73.51,10143.0,70.9082,70.9275,70.8793,70.8889,10143.0
2024-04-03 11:05:00,73.51,73.58,73.5,73.55,12599.0,70.8889,70.9564,70.8793,70.9275,12599.0
2024-04-03 11:10:00,73.54,73.54,73.48,73.51,12812.0,70.9179,70.9179,70.86,70.8889,12812.0
2024-04-03 11:15:00,73.5,73.54,73.47,73.54,13232.0,70.8793,70.9179,70.8504,70.9179,13232.0
2024-04-03 11:20:00,73.55,73.57,73.52,73.56,14770.0,70.9275,70.9468,70.8986,70.9372,14770.0
2024-04-03 11:25:00,73.56,73.58,73.52,73.56,10521.0,70.9372,70.9564,70.8986,70.9372,10521.0
2024-04-03 11:30:00,73.56,73.59,73.52,73.53,11645.0,70.9372,70.9661,70.8986,70.9082,11645.0
2024-04-03 11:35:00,73.52,73.54,73.41,73.41,6879.0,70.8986,70.9179,70.7925,70.7925,6879.0
2024-04-03 11:40:00,73.42,73.43,73.36,73.36,10854.0,70.8022,70.8118,70.7443,70.7443,10854.0
2024-04-03 11:45:00,73.36,73.4,73.35,73.39,12638.0,70.7443,70.7829,70.7346,70.7732,12638.0
2024-04-03 11:50:00,73.39,73.41,73.35,73.38,19385.0,70.7732,70.7925,70.7346,70.7636,19385.0
2024-04-03 11:55:00,73.39,73.43,73.33,73.4,16976.0,70.7732,70.8118,70.7154,70.7829,16976.0
2024-04-03 12:00:00,73.4,73.41,73.35,73.38,9225.0,70.7829,70.7925,70.7346,70.7636,9225.0
2024-04-03 12:05:00,73.36,73.42,73.35,73.4,5113.0,70.7443,70.8022,70.7346,70.7829,5113.0
2024-04-03 12:10:00,73.39,73.42,73.35,73.38,6193.0,70.7732,70.8022,70.7346,70.7636,6193.0
2024-04-03 12:15:00,73.35,73.48,73.35,73.46,8142.0,70.7346,70.86,70.7346,70.8407,8142.0
2024-04-03 12:20:00,73.46,73.56,73.44,73.56,5526.0,70.8407,70.9372,70.8214,70.9372,5526.0
2024-04-03 12:25:00,73.55,73.65,73.54,73.63,6738.0,70.9275,71.024,70.9179,71.0047,6738.0
2024-04-03 12:30:00,73.63,73.67,73.62,73.66,5616.0,71.0047,71.0432,70.995,71.0336,5616.0
2024-04-03 12:35:00,73.65,73.69,73.56,73.56,13670.0,71.024,71.0625,70.9372,70.9372,13670.0
2024-04-03 12:40:00,73.58,73.65,73.58,73.63,5308.0,70.9564,71.024,70.9564,71.0047,5308.0
2024-04-03 12:45:00,73.66,73.69,73.65,73.69,7474.0,71.0336,71.0625,71.024,71.0625,7474.0
2024-04-03 12:50:00,73.69,73.77,73.69,73.75,8369.0,71.0625,71.1397,71.0625,71.1204,8369.0
2024-04-03 12:55:00,73.75,73.76,73.72,73.73,4600.0,71.1204,71.13,71.0915,71.1011,4600.0
2024-04-03 13:00:00,73.73,73.76,73.73,73.75,6586.0,71.1011,71.13,71.1011,71.1204,6586.0
2024-04-03 13:05:00,73.75,73.76,73.7,73.75,8983.0,71.1204,71.13,71.0722,71.1204,8983.0
2024-04-03 13:10:00,73.75,73.78,73.74,73.75,7940.0,71.1204,71.1493,71.1107,71.1204,7940.0
2024-04-03 13:15:00,73.75,73.77,73.71,73.74,6906.0,71.1204,71.1397,71.0818,71.1107,6906.0
2024-04-03 13:20:00,73.75,73.77,73.68,73.69,9911.0,71.1204,71.1397,71.0529,71.0625,9911.0
2024-04-03 13:25:00,73.69,73.7,73.66,73.69,5848.0,71.0625,71.0722,71.0336,71.0625,5848.0
2024-04-03 13:30:00,73.7,73.72,73.67,73.7,3620.0,71.0722,71.0915,71.0432,71.0722,3620.0
2024-04-03 13:35:00,73.7,73.71,73.66,73.7,7004.0,71.0722,71.0818,71.0336,71.0722,7004.0
2024-04-03 13:40:00,73.71,73.75,73.7,73.74,3459.0,71.0818,71.1204,71.0722,71.1107,3459.0
2024-04-03 13:45:00,73.73,73.79,73.73,73.78,4332.0,71.1011,71.159,71.1011,71.1493,4332.0
2024-04-03 13:50:00,73.78,73.79,73.75,73.77,6105.0,71.1493,71.159,71.1204,71.1397,6105.0
2024-04-03 13:55:00,73.77,73.78,73.72,73.76,7968.0,71.1397,71.1493,71.0915,71.13,7968.0
2024-04-03 14:00:00,73.74,73.79,73.72,73.77,6215.0,71.1107,71.159,71.0915,71.1397,6215.0
2024-04-03 14:05:00,73.77,73.81,73.77,73.78,4973.0,71.1397,71.1782,71.1397,71.1493,4973.0
2024-04-03 14:10:00,73.79,73.79,73.78,73.78,3005.0,71.159,71.159,71.1493,71.1493,3005.0
2024-04-03 14:15:00,73.79,73.79,73.69,73.71,12011.0,71.159,71.159,71.0625,71.0818,12011.0
2024-04-03 14:20:00,73.72,73.72,73.66,73.68,7679.0,71.0915,71.0915,71.0336,71.0529,7679.0
2024-04-03 14:25:00,73.67,73.67,73.61,73.63,9436.0,71.0432,71.0432,70.9854,71.0047,9436.0
2024-04-03 14:30:00,73.62,73.63,73.58,73.61,10990.0,70.995,71.0047,70.9564,70.9854,10990.0
2024-04-03 14:35:00,73.62,73.63,73.59,73.63,4570.0,70.995,71.0047,70.9661,71.0047,4570.0
2024-04-03 14:40:00,73.63,73.72,73.62,73.7,8309.0,71.0047,71.0915,70.995,71.0722,8309.0
2024-04-03 14:45:00,73.71,73.73,73.67,73.68,6819.0,71.0818,71.1011,71.0432,71.0529,6819.0
2024-04-03 14:50:00,73.69,73.7,73.65,73.69,3496.0,71.0625,71.0722,71.024,71.0625,3496.0
2024-04-03 14:55:00,73.7,73.72,73.68,73.72,7379.0,71.0722,71.0915,71.0529,71.0915,7379.0
2024-04-03 15:00:00,73.72,73.76,73.7,73.74,13777.0,71.0915,71.13,71.0722,71.1107,13777.0
2024-04-03 15:05:00,73.72,73.74,73.69,73.69,8930.0,71.0915,71.1107,71.0625,71.0625,8930.0
2024-04-03 15:10:00,73.68,73.69,73.52,73.53,14513.0,71.0529,71.0625,70.8986,70.9082,14513.0
2024-04-03 15:15:00,73.52,73.57,73.43,73.5,16868.0,70.8986,70.9468,70.8118,70.8793,16868.0
2024-04-03 15:20:00,73.5,73.5,73.42,73.44,12469.0,70.8793,70.8793,70.8022,70.8214,12469.0
2024-04-03 15:25:00,73.44,73.5,73.44,73.5,13153.0,70.8214,70.8793,70.8214,70.8793,13153.0
2024-04-03 15:30:00,73.5,73.63,73.5,73.62,14288.0,70.8793,71.0047,70.8793,70.995,14288.0
2024-04-03 15:35:00,73.63,73.65,73.58,73.58,12134.0,71.0047,71.024,70.9564,70.9564,12134.0
2024-04-03 15:40:00,73.57,73.6,73.55,73.59,11517.0,70.9468,70.9757,70.9275,70.9661,11517.0
2024-04-03 15:45:00,73.6,73.64,73.59,73.63,20205.0,70.9757,71.0143,70.9661,71.0047,20205.0
2024-04-03 15:50:00,73.64,73.7,73.61,73.66,42734.0,71.0143,71.0722,70.9854,71.0336,42734.0
2024-04-03 15:55:00,73.66,73.68,73.57,73.57,132733.0,71.0336,71.0529,70.9468,70.9468,132733.0
2024-04-04 09:30:00,74.19,74.56,74.19,74.26,43163.0,71.5447,71.9015,71.5447,71.6122,43163.0
2024-04-04 09:35:00,74.26,74.4,74.18,74.39,13752.0,71.6122,71.7472,71.5351,71.7376,13752.0
2024-04-04 09:40:00,74.4,74.49,74.29,74.49,14811.0,71.7472,71.834,71.6411,71.834,14811.0
2024-04-04 09:45:00,74.49,74.49,74.4,74.42,13154.0,71.834,71.834,71.7472,71.7665,13154.0
2024-04-04 09:50:00,74.41,74.46,74.33,74.34,14071.0,71.7569,71.8051,71.6797,71.6893,14071.0
2024-04-04 09:55:00,74.32,74.41,74.32,74.38,13736.0,71.6701,71.7569,71.6701,71.7279,13736.0
2024-04-04 10:00:00,74.38,74.51,74.37,74.51,12015.0,71.7279,71.8533,71.7183,71.8533,12015.0
2024-04-04 10:05:00,74.53,74.6,74.52,74.6,10627.0,71.8726,71.9401,71.8629,71.9401,10627.0
2024-04-04 10:10:00,74.59,74.68,74.57,74.58,17979.0,71.9304,72.0172,71.9111,71.9208,17979.0
2024-04-04 10:15:00,74.58,74.61,74.51,74.55,9646.0,71.9208,71.9497,71.8533,71.8919,9646.0
2024-04-04 10:20:00,74.56,74.59,74.49,74.54,13829.0,71.9015,71.9304,71.834,71.8822,13829.0
2024-04-04 10:25:00,74.55,74.62,74.53,74.62,7565.0,71.8919,71.9594,71.8726,71.9594,7565.0
2024-04-04 10:30:00,74.61,74.64,74.58,74.61,14759.0,71.9497,71.9787,71.9208,71.9497,14759.0
2024-04-04 10:35:00,74.6,74.62,74.52,74.62,35845.0,71.9401,71.9594,71.8629,71.9594,35845.0
2024-04-04 10:40:00,74.61,74.64,74.61,74.63,12636.0,71.9497,71.9787,71.9497,71.969,12636.0
2024-04-04 10:45:00,74.64,74.64,74.53,74.54,15909.0,71.9787,71.9787,71.8726,71.8822,15909.0
2024-04-04 10:50:00,74.53,74.53,74.43,74.44,23631.0,71.8726,71.8726,71.7761,71.7858,23631.0
2024-04-04 10:55:00,74.43,74.46,74.37,74.37,15187.0,71.7761,71.8051,71.7183,71.7183,15187.0
2024-04-04 11:00:00,74.38,74.38,74.27,74.34,12935.0,71.7279,71.7279,71.6218,71.6893,12935.0
2024-04-04 11:05:00,74.37,74.38,74.28,74.3,5573.0,71.7183,71.7279,71.6315,71.6508,5573.0
2024-04-04 11:10:00,74.31,74.32,74.27,74.32,9768.0,71.6604,71.6701,71.6218,71.6701,9768.0
2024-04-04 11:15:00,74.31,74.34,74.28,74.31,7950.0,71.6604,71.6893,71.6315,71.6604,7950.0
2024-04-04 11:20:00,74.32,74.36,74.32,74.36,7135.0,71.6701,71.7086,71.6701,71.7086,7135.0
2024-04-04 11:25:00,74.35,74.39,74.33,74.39,10656.0,71.699,71.7376,71.6797,71.7376,10656.0
2024-04-04 11:30:00,74.38,74.44,74.35,74.42,11601.0,71.7279,71.7858,71.699,71.7665,11601.0
2024-04-04 11:35:00,74.42,74.43,74.35,74.36,8947.0,71.7665,71.7761,71.699,71.7086,8947.0
2024-04-04 11:40:00,74.36,74.38,74.33,74.35,8129.0,71.7086,71.7279,71.6797,71.699,8129.0
2024-04-04 11:45:00,74.37,74.39,74.31,74.33,10871.0,71.7183,71.7376,71.6604,71.6797,10871.0
2024-04-04 11:50:00,74.34,74.39,74.32,74.34,6514.0,71.6893,71.7376,71.6701,71.6893,6514.0
2024-04-04 11:55:00,74.35,74.38,74.34,74.38,12816.0,71.699,71.7279,71.6893,71.7279,12816.0
2024-04-04 12:00:00,74.37,74.37,74.34,74.35,9078.0,71.7183,71.7183,71.6893,71.699,9078.0
2024-04-04 12:05:00,74.37,74.47,74.36,74.45,10421.0,71.7183,71.8147,71.7086,71.7954,10421.0
2024-04-04 12:10:00,74.45,74.47,74.42,74.43,6521.0,71.7954,71.8147,71.7665,71.7761,6521.0
2024-04-04 12:15:00,74.42,74.44,74.37,74.38,6839.0,71.7665,71.7858,71.7183,71.7279,6839.0
2024-04-04 12:20:00,74.38,74.4,74.36,74.4,9099.0,71.7279,71.7472,71.7086,71.7472,9099.0
2024-04-04 12:25:00,74.4,74.44,74.39,74.4,9073.0,71.7472,71.7858,71.7376,71.7472,9073.0
2024-04-04 12:30:00,74.4,74.42,74.36,74.37,12174.0,71.7472,71.7665,71.7086,71.7183,12174.0
2024-04-04 12:35:00,74.37,74.4,74.37,74.38,9093.0,71.7183,71.7472,71.7183,71.7279,9093.0
2024-04-04 12:40:00,74.38,74.41,74.35,74.41,12463.0,71.7279,71.7569,71.699,71.7569,12463.0
2024-04-04 12:45:00,74.41,74.45,74.41,74.45,7138.0,71.7569,71.7954,71.7569,71.7954,7138.0
2024-04-04 12:50:00,74.45,74.45,74.38,74.39,8296.0,71.7954,71.7954,71.7279,71.7376,8296.0
2024-04-04 12:55:00,74.39,74.4,74.36,74.38,10356.0,71.7376,71.7472,71.7086,71.7279,10356.0
2024-04-04 13:00:00,74.38,74.41,74.37,74.4,5596.0,71.7279,71.7569,71.7183,71.7472,5596.0
2024-04-04 13:05:00,74.4,74.4,74.38,74.38,6205.0,71.7472,71.7472,71.7279,71.7279,6205.0
2024-04-04 13:10:00,74.39,74.43,74.39,74.4,5885.0,71.7376,71.7761,71.7376,71.7472,5885.0
2024-04-04 13:15:00,74.4,74.41,74.3,74.34,15793.0,71.7472,71.7569,71.6508,71.6893,15793.0
2024-04-04 13:20:00,74.36,74.41,74.36,74.39,9764.0,71.7086,71.7569,71.7086,71.7376,9764.0
2024-04-04 13:25:00,74.4,74.4,74.33,74.34,12832.0,71.7472,71.7472,71.6797,71.6893,12832.0
2024-04-04 13:30:00,74.33,74.35,74.26,74.29,18868.0,71.6797,71.699,71.6122,71.6411,18868.0
2024-04-04 13:35:00,74.3,74.3,74.2,74.2,12358.0,71.6508,71.6508,71.5543,71.5543,12358.0
2024-04-04 13:40:00,74.2,74.2,74.16,74.18,10164.0,71.5543,71.5543,71.5158,71.5351,10164.0
2024-04-04 13:45:00,74.17,74.19,74.13,74.17,9067.0,71.5254,71.5447,71.4868,71.5254,9067.0
2024-04-04 13:50:00,74.17,74.18,74.14,74.14,8537.0,71.5254,71.5351,71.4965,71.4965,8537.0
2024-04-04 13:55:00,74.15,74.19,74.07,74.08,14120.0,71.5061,71.5447,71.429,71.4386,14120.0
2024-04-04 14:00:00,74.07,74.1,74.05,74.09,6383.0,71.429,71.4579,71.4097,71.4483,6383.0
2024-04-04 14:05:00,74.09,74.09,73.91,73.91,10971.0,71.4483,71.4483,71.2747,71.2747,10971.0
2024-04-04 14:10:00,73.91,73.91,73.76,73.76,15442.0,71.2747,71.2747,71.13,71.13,15442.0
2024-04-04 14:15:00,73.73,73.75,73.58,73.62,15452.0,71.1011,71.1204,70.9564,70.995,15452.0
2024-04-04 14:20:00,73.58,73.67,73.55,73.67,9130.0,70.9564,71.0432,70.9275,71.0432,9130.0
2024-04-04 14:25:00,73.67,73.73,73.39,73.39,18131.0,71.0432,71.1011,70.7732,70.7732,18131.0
2024-04-04 14:30:00,73.37,73.37,73.15,73.15,11626.0,70.7539,70.7539,70.5418,70.5418,11626.0
2024-04-04 14:35:00,73.14,73.38,73.14,73.26,11119.0,70.5321,70.7636,70.5321,70.6479,11119.0
2024-04-04 14:40:00,73.22,73.25,73.07,73.08,9345.0,70.6093,70.6382,70.4646,70.4743,9345.0
2024-04-04 14:45:00,73.08,73.2,73.05,73.18,11579.0,70.4743,70.59,70.4453,70.5707,11579.0
2024-04-04 14:50:00,73.16,73.19,73.08,73.12,11732.0,70.5514,70.5804,70.4743,70.5128,11732.0
2024-04-04 14:55:00,73.11,73.11,72.96,73.06,23510.0,70.5032,70.5032,70.3586,70.455,23510.0
2024-04-04 15:00:00,73.04,73.1,72.88,73.02,18777.0,70.4357,70.4936,70.2814,70.4164,18777.0
2024-04-04 15:05:00,73.03,73.25,73.03,73.22,44169.0,70.4261,70.6382,70.4261,70.6093,44169.0
2024-04-04 15:10:00,73.21,73.25,73.14,73.23,64929.0,70.5996,70.6382,70.5321,70.6189,64929.0
2024-04-04 15:15:00,73.22,73.27,73.08,73.08,49392.0,70.6093,70.6575,70.4743,70.4743,49392.0
2024-04-04 15:20:00,73.08,73.25,73.07,73.12,32089.0,70.4743,70.6382,70.4646,70.5128,32089.0
2024-04-04 15:25:00,73.12,73.14,72.97,72.97,14125.0,70.5128,70.5321,70.3682,70.3682,14125.0
2024-04-04 15:30:00,73.0,73.07,72.94,72.98,22038.0,70.3971,70.4646,70.3393,70.3778,22038.0
2024-04-04 15:35:00,72.98,72.98,72.81,72.85,25767.0,70.3778,70.3778,70.2139,70.2525,25767.0
2024-04-04 15:40:00,72.85,72.93,72.8,72.92,35064.0,70.2525,70.3296,70.2043,70.32,35064.0
2024-04-04 15:45:00,72.93,73.04,72.92,73.04,33105.0,70.3296,70.4357,70.32,70.4357,33105.0
2024-04-04 15:50:00,73.07,73.22,72.98,73.2,76380.0,70.4646,70.6093,70.3778,70.59,76380.0
2024-04-04 15:55:00,73.21,73.29,73.07,73.14,196852.0,70.5996,70.6768,70.4646,70.5321,196852.0
2024-04-05 09:30:00,73.25,73.45,73.1,73.44,42977.0,70.6382,70.8311,70.4936,70.8214,42977.0
2024-04-05 09:35:00,73.46,73.56,73.16,73.32,12593.0,70.8407,70.9372,70.5514,70.7057,12593.0
2024-04-05 09:40:00,73.32,73.44,73.2,73.42,15616.0,70.7057,70.8214,70.59,70.8022,15616.0
2024-04-05 09:45:00,73.43,73.44,73.26,73.33,17609.0,70.8118,70.8214,70.6479,70.7154,17609.0
2024-04-05 09:50:00,73.34,73.49,73.32,73.42,13114.0,70.725,70.8697,70.7057,70.8022,13114.0
2024-04-05 09:55:00,73.4,73.46,73.28,73.28,15706.0,70.7829,70.8407,70.6671,70.6671,15706.0
2024-04-05 10:00:00,73.25,73.27,73.05,73.1,20777.0,70.6382,70.6575,70.4453,70.4936,20777.0
2024-04-05 10:05:00,73.12,73.17,72.96,73.05,16680.0,70.5128,70.5611,70.3586,70.4453,16680.0
2024-04-05 10:10:00,73.07,73.15,73.0,73.06,14977.0,70.4646,70.5418,70.3971,70.455,14977.0
2024-04-05 10:15:00,73.04,73.09,72.96,73.0,9001.0,70.4357,70.4839,70.3586,70.3971,9001.0
2024-04-05 10:20:00,73.01,73.02,72.95,73.01,8332.0,70.4068,70.4164,70.3489,70.4068,8332.0
2024-04-05 10:25:00,73.01,73.01,72.84,73.0,14442.0,70.4068,70.4068,70.2428,70.3971,14442.0
2024-04-05 10:30:00,72.99,73.09,72.96,73.03,27024.0,70.3875,70.4839,70.3586,70.4261,27024.0
2024-04-05 10:35:00,73.03,73.11,73.0,73.06,9676.0,70.4261,70.5032,70.3971,70.455,9676.0
2024-04-05 10:40:00,73.06,73.15,73.05,73.08,11921.0,70.455,70.5418,70.4453,70.4743,11921.0
2024-04-05 10:45:00,73.11,73.3,73.1,73.3,13663.0,70.5032,70.6864,70.4936,70.6864,13663.0
2024-04-05 10:50:00,73.3,73.4,73.3,73.32,14453.0,70.6864,70.7829,70.6864,70.7057,14453.0
2024-04-05 10:55:00,73.32,73.37,73.31,73.34,17235.0,70.7057,70.7539,70.6961,70.725,17235.0
2024-04-05 11:00:00,73.34,73.34,73.17,73.17,18587.0,70.725,70.725,70.5611,70.5611,18587.0
2024-04-05 11:05:00,73.17,73.28,73.17,73.27,19162.0,70.5611,70.6671,70.5611,70.6575,19162.0
2024-04-05 11:10:00,73.28,73.32,73.23,73.3,12941.0,70.6671,70.7057,70.6189,70.6864,12941.0
2024-04-05 11:15:00,73.31,73.35,73.28,73.31,12754.0,70.6961,70.7346,70.6671,70.6961,12754.0
2024-04-05 11:20:00,73.31,73.4,73.3,73.4,11537.0,70.6961,70.7829,70.6864,70.7829,11537.0
2024-04-05 11:25:00,73.38,73.55,73.37,73.55,19476.0,70.7636,70.9275,70.7539,70.9275,19476.0
2024-04-05 11:30:00,73.54,73.54,73.47,73.5,9667.0,70.9179,70.9179,70.8504,70.8793,9667.0
2024-04-05 11:35:00,73.49,73.49,73.4,73.47,10086.0,70.8697,70.8697,70.7829,70.8504,10086.0
2024-04-05 11:40:00,73.48,73.6,73.47,73.54,13320.0,70.86,70.9757,70.8504,70.9179,13320.0
2024-04-05 11:45:00,73.55,73.57,73.51,73.51,7290.0,70.9275,70.9468,70.8889,70.8889,7290.0
2024-04-05 11:50:00,73.52,73.57,73.49,73.54,8744.0,70.8986,70.9468,70.8697,70.9179,8744.0
2024-04-05 11:55:00,73.53,73.59,73.53,73.56,7008.0,70.9082,70.9661,70.9082,70.9372,7008.0
2024-04-05 12:00:00,73.57,73.59,73.51,73.53,6124.0,70.9468,70.9661,70.8889,70.9082,6124.0
2024-04-05 12:05:00,73.54,73.59,73.5,73.57,5954.0,70.9179,70.9661,70.8793,70.9468,5954.0
2024-04-05 12:10:00,73.57,73.66,73.56,73.65,9338.0,70.9468,71.0336,70.9372,71.024,9338.0
2024-04-05 12:15:00,73.66,73.68,73.64,73.67,8744.0,71.0336,71.0529,71.0143,71.0432,8744.0
2024-04-05 12:20:00,73.67,73.74,73.66,73.73,10189.0,71.0432,71.1107,71.0336,71.1011,10189.0
2024-04-05 12:25:00,73.74,73.76,73.7,73.76,10154.0,71.1107,71.13,71.0722,71.13,10154.0
2024-04-05 12:30:00,73.75,73.76,73.65,73.67,18581.0,71.1204,71.13,71.024,71.0432,18581.0
2024-04-05 12:35:00,73.67,73.74,73.67,73.74,11375.0,71.0432,71.1107,71.0432,71.1107,11375.0
2024-04-05 12:40:00,73.73,73.75,73.69,73.72,21485.0,71.1011,71.1204,71.0625,71.0915,21485.0
2024-04-05 12:45:00,73.73,73.76,73.71,73.73,9034.0,71.1011,71.13,71.0818,71.1011,9034.0
2024-04-05 12:50:00,73.73,73.79,73.72,73.77,7451.0,71.1011,71.159,71.0915,71.1397,7451.0
2024-04-05 12:55:00,73.77,73.79,73.75,73.79,5272.0,71.1397,71.159,71.1204,71.159,5272.0
2024-04-05 13:00:00,73.81,73.82,73.67,73.69,6670.0,71.1782,71.1879,71.0432,71.0625,6670.0
2024-04-05 13:05:00,73.67,73.67,73.53,73.53,7282.0,71.0432,71.0432,70.9082,70.9082,7282.0
2024-04-05 13:10:00,73.53,73.54,73.41,73.41,9737.0,70.9082,70.9179,70.7925,70.7925,9737.0
2024-04-05 13:15:00,73.42,73.45,73.39,73.45,5989.0,70.8022,70.8311,70.7732,70.8311,5989.0
2024-04-05 13:20:00,73.45,73.51,73.44,73.48,6425.0,70.8311,70.8889,70.8214,70.86,6425.0
2024-04-05 13:25:00,73.49,73.51,73.45,73.49,8692.0,70.8697,70.8889,70.8311,70.8697,8692.0
2024-04-05 13:30:00,73.49,73.53,73.47,73.52,4804.0,70.8697,70.9082,70.8504,70.8986,4804.0
2024-04-05 13:35:00,73.53,73.54,73.47,73.48,11404.0,70.9082,70.9179,70.8504,70.86,11404.0
2024-04-05 13:40:00,73.49,73.53,73.46,73.51,9577.0,70.8697,70.9082,70.8407,70.8889,9577.0
2024-04-05 13:45:00,73.5,73.5,73.41,73.42,16954.0,70.8793,70.8793,70.7925,70.8022,16954.0
2024-04-05 13:50:00,73.42,73.46,73.39,73.41,19830.0,70.8022,70.8407,70.7732,70.7925,19830.0
2024-04-05 13:55:00,73.42,73.42,73.31,73.39,26908.0,70.8022,70.8022,70.6961,70.7732,26908.0
2024-04-05 14:00:00,73.38,73.43,73.31,73.43,10414.0,70.7636,70.8118,70.6961,70.8118,10414.0
2024-04-05 14:05:00,73.43,73.58,73.42,73.58,11734.0,70.8118,70.9564,70.8022,70.9564,11734.0
2024-04-05 14:10:00,73.57,73.62,73.55,73.59,9673.0,70.9468,70.995,70.9275,70.9661,9673.0
2024-04-05 14:15:00,73.59,73.62,73.56,73.6,7295.0,70.9661,70.995,70.9372,70.9757,7295.0
2024-04-05 14:20:00,73.6,73.67,73.55,73.56,10040.0,70.9757,71.0432,70.9275,70.9372,10040.0
2024-04-05 14:25:00,73.56,73.62,73.49,73.49,10456.0,70.9372,70.995,70.8697,70.8697,10456.0
2024-04-05 14:30:00,73.5,73.55,73.47,73.55,6420.0,70.8793,70.9275,70.8504,70.9275,6420.0
2024-04-05 14:35:00,73.54,73.61,73.54,73.59,6461.0,70.9179,70.9854,70.9179,70.9661,6461.0
2024-04-05 14:40:00,73.6,73.61,73.51,73.54,9734.0,70.9757,70.9854,70.8889,70.9179,9734.0
2024-04-05 14:45:00,73.52,73.53,73.46,73.46,9847.0,70.8986,70.9082,70.8407,70.8407,9847.0
2024-04-05 14:50:00,73.45,73.51,73.45,73.49,6705.0,70.8311,70.8889,70.8311,70.8697,6705.0
2024-04-05 14:55:00,73.48,73.52,73.47,73.51,7499.0,70.86,70.8986,70.8504,70.8889,7499.0
2024-04-05 15:00:00,73.5,73.56,73.5,73.53,16751.0,70.8793,70.9372,70.8793,70.9082,16751.0
2024-04-05 15:05:00,73.53,73.53,73.44,73.45,11145.0,70.9082,70.9082,70.8214,70.8311,11145.0
2024-04-05 15:10:00,73.45,73.48,73.43,73.47,14568.0,70.8311,70.86,70.8118,70.8504,14568.0
2024-04-05 15:15:00,73.46,73.49,73.43,73.48,10278.0,70.8407,70.8697,70.8118,70.86,10278.0
2024-04-05 15:20:00,73.47,73.48,73.44,73.47,10424.0,70.8504,70.86,70.8214,70.8504,10424.0
2024-04-05 15:25:00,73.47,73.52,73.47,73.51,10747.0,70.8504,70.8986,70.8504,70.8889,10747.0
2024-04-05 15:30:00,73.51,73.64,73.48,73.64,21360.0,70.8889,71.0143,70.86,71.0143,21360.0
2024-04-05 15:35:00,73.65,73.67,73.45,73.47,29163.0,71.024,71.0432,70.8311,70.8504,29163.0
2024-04-05 15:40:00,73.48,73.53,73.44,73.45,24155.0,70.86,70.9082,70.8214,70.8311,24155.0
2024-04-05 15:45:00,73.44,73.57,73.44,73.56,16226.0,70.8214,70.9468,70.8214,70.9372,16226.0
2024-04-05 15:50:00,73.57,73.68,73.52,73.68,36579.0,70.9468,71.0529,70.8986,71.0529,36579.0
2024-04-05 15:55:00,73.69,73.7,73.57,73.59,102139.0,71.0625,71.0722,70.9468,70.9661,102139.0
2024-04-08 09:30:00,73.66,73.86,73.55,73.84,40273.0,71.0336,71.2265,70.9275,71.2072,40273.0
2024-04-08 09:35:00,73.83,73.89,73.68,73.86,19459.0,71.1975,71.2554,71.0529,71.2265,19459.0
2024-04-08 09:40:00,73.86,73.96,73.74,73.89,13452.0,71.2265,71.3229,71.1107,71.2554,13452.0
2024-04-08 09:45:00,73.91,73.94,73.62,73.65,12688.0,71.2747,71.3036,70.995,71.024,12688.0
2024-04-08 09:50:00,73.65,73.65,73.49,73.49,9676.0,71.024,71.024,70.8697,70.8697,9676.0
2024-04-08 09:55:00,73.49,73.54,73.45,73.46,11920.0,70.8697,70.9179,70.8311,70.8407,11920.0
2024-04-08 10:00:00,73.46,73.49,73.4,73.41,15049.0,70.8407,70.8697,70.7829,70.7925,15049.0
2024-04-08 10:05:00,73.41,73.46,73.36,73.39,15044.0,70.7925,70.8407,70.7443,70.7732,15044.0
2024-04-08 10:10:00,73.39,73.49,73.39,73.48,13213.0,70.7732,70.8697,70.7732,70.86,13213.0
2024-04-08 10:15:00,73.49,73.5,73.41,73.46,12782.0,70.8697,70.8793,70.7925,70.8407,12782.0
2024-04-08 10:20:00,73.48,73.56,73.47,73.55,14595.0,70.86,70.9372,70.8504,70.9275,14595.0
2024-04-08 10:25:00,73.56,73.64,73.55,73.63,13344.0,70.9372,71.0143,70.9275,71.0047,13344.0
2024-04-08 10:30:00,73.6,73.66,73.56,73.65,16322.0,70.9757,71.0336,70.9372,71.024,16322.0
2024-04-08 10:35:00,73.65,73.7,73.61,73.68,13657.0,71.024,71.0722,70.9854,71.0529,13657.0
2024-04-08 10:40:00,73.69,73.72,73.65,73.7,14417.0,71.0625,71.0915,71.024,71.0722,14417.0
2024-04-08 10:45:00,73.71,73.8,73.71,73.75,17636.0,71.0818,71.1686,71.0818,71.1204,17636.0
2024-04-08 10:50:00,73.75,73.81,73.72,73.78,22014.0,71.1204,71.1782,71.0915,71.1493,22014.0
2024-04-08 10:55:00,73.8,73.8,73.72,73.73,9224.0,71.1686,71.1686,71.0915,71.1011,9224.0
2024-04-08 11:00:00,73.74,73.76,73.64,73.67,14045.0,71.1107,71.13,71.0143,71.0432,14045.0
2024-04-08 11:05:00,73.66,73.68,73.59,73.64,14669.0,71.0336,71.0529,70.9661,71.0143,14669.0
2024-04-08 11:10:00,73.65,73.68,73.57,73.57,10569.0,71.024,71.0529,70.9468,70.9468,10569.0
2024-04-08 11:15:00,73.58,73.59,73.46,73.47,17490.0,70.9564,70.9661,70.8407,70.8504,17490.0
2024-04-08 11:20:00,73.47,73.49,73.43,73.49,17182.0,70.8504,70.8697,70.8118,70.8697,17182.0
2024-04-08 11:25:00,73.48,73.56,73.42,73.52,25204.0,70.86,70.9372,70.8022,70.8986,25204.0
2024-04-08 11:30:00,73.52,73.58,73.52,73.54,12459.0,70.8986,70.9564,70.8986,70.9179,12459.0
2024-04-08 11:35:00,73.55,73.57,73.44,73.47,18934.0,70.9275,70.9468,70.8214,70.8504,18934.0
2024-04-08 11:40:00,73.5,73.61,73.48,73.61,7493.0,70.8793,70.9854,70.86,70.9854,7493.0
2024-04-08 11:45:00,73.6,73.61,73.55,73.6,13330.0,70.9757,70.9854,70.9275,70.9757,13330.0
2024-04-08 11:50:00,73.6,73.68,73.58,73.64,11845.0,70.9757,71.0529,70.9564,71.0143,11845.0
2024-04-08 11:55:00,73.64,73.71,73.63,73.69,11107.0,71.0143,71.0818,71.0047,71.0625,11107.0
2024-04-08 12:00:00,73.68,73.69,73.62,73.65,11384.0,71.0529,71.0625,70.995,71.024,11384.0
2024-04-08 12:05:00,73.64,73.69,73.62,73.68,11112.0,71.0143,71.0625,70.995,71.0529,11112.0
2024-04-08 12:10:00,73.69,73.69,73.63,73.66,8013.0,71.0625,71.0625,71.0047,71.0336,8013.0
2024-04-08 12:15:00,73.65,73.72,73.64,73.69,9719.0,71.024,71.0915,71.0143,71.0625,9719.0
2024-04-08 12:20:00,73.69,73.76,73.69,73.74,10786.0,71.0625,71.13,71.0625,71.1107,10786.0
2024-04-08 12:25:00,73.78,73.84,73.77,73.82,13128.0,71.1493,71.2072,71.1397,71.1879,13128.0
2024-04-08 12:30:00,73.84,73.88,73.83,73.88,8899.0,71.2072,71.2458,71.1975,71.2458,8899.0
2024-04-08 12:35:00,73.89,73.89,73.85,73.85,9123.0,71.2554,71.2554,71.2168,71.2168,9123.0
2024-04-08 12:40:00,73.86,73.93,73.84,73.9,12458.0,71.2265,71.294,71.2072,71.265,12458.0
2024-04-08 12:45:00,73.9,73.92,73.87,73.87,14219.0,71.265,71.2843,71.2361,71.2361,14219.0
2024-04-08 12:50:00,73.86,73.91,73.85,73.9,10219.0,71.2265,71.2747,71.2168,71.265,10219.0
2024-04-08 12:55:00,73.89,73.97,73.89,73.97,7278.0,71.2554,71.3325,71.2554,71.3325,7278.0
2024-04-08 13:00:00,73.99,73.99,73.92,73.93,7409.0,71.3518,71.3518,71.2843,71.294,7409.0
2024-04-08 13:05:00,73.92,73.93,73.89,73.9,8372.0,71.2843,71.294,71.2554,71.265,8372.0
2024-04-08 13:10:00,73.89,73.94,73.89,73.93,7462.0,71.2554,71.3036,71.2554,71.294,7462.0
2024-04-08 13:15:00,73.94,73.96,73.89,73.9,6948.0,71.3036,71.3229,71.2554,71.265,6948.0
2024-04-08 13:20:00,73.91,73.97,73.9,73.96,7100.0,71.2747,71.3325,71.265,71.3229,7100.0
2024-04-08 13:25:00,73.95,73.98,73.93,73.95,8514.0,71.3133,71.3422,71.294,71.3133,8514.0
2024-04-08 13:30:00,73.95,73.97,73.92,73.97,8269.0,71.3133,71.3325,71.2843,71.3325,8269.0
2024-04-08 13:35:00,73.97,74.01,73.95,74.0,19025.0,71.3325,71.3711,71.3133,71.3615,19025.0
2024-04-08 13:40:00,73.99,73.99,73.91,73.92,7461.0,71.3518,71.3518,71.2747,71.2843,7461.0
2024-04-08 13:45:00,73.92,73.94,73.89,73.91,9149.0,71.2843,71.3036,71.2554,71.2747,9149.0
2024-04-08 13:50:00,73.91,73.97,73.91,73.95,9676.0,71.2747,71.3325,71.2747,71.3133,9676.0
2024-04-08 13:55:00,73.95,73.98,73.93,73.97,9169.0,71.3133,71.3422,71.294,71.3325,9169.0
2024-04-08 14:00:00,73.97,73.97,73.86,73.87,12868.0,71.3325,71.3325,71.2265,71.2361,12868.0
2024-04-08 14:05:00,73.86,73.89,73.85,73.88,5256.0,71.2265,71.2554,71.2168,71.2458,5256.0
2024-04-08 14:10:00,73.87,73.88,73.85,73.87,7366.0,71.2361,71.2458,71.2168,71.2361,7366.0
2024-04-08 14:15:00,73.87,73.9,73.81,73.84,9212.0,71.2361,71.265,71.1782,71.2072,9212.0
2024-04-08 14:20:00,73.84,73.86,73.82,73.84,9589.0,71.2072,71.2265,71.1879,71.2072,9589.0
2024-04-08 14:25:00,73.85,73.86,73.81,73.81,5021.0,71.2168,71.2265,71.1782,71.1782,5021.0
2024-04-08 14:30:00,73.81,73.83,73.77,73.83,7096.0,71.1782,71.1975,71.1397,71.1975,7096.0
2024-04-08 14:35:00,73.84,73.84,73.78,73.81,7066.0,71.2072,71.2072,71.1493,71.1782,7066.0
2024-04-08 14:40:00,73.81,73.83,73.8,73.81,8256.0,71.1782,71.1975,71.1686,71.1782,8256.0
2024-04-08 14:45:00,73.82,73.85,73.81,73.85,7439.0,71.1879,71.2168,71.1782,71.2168,7439.0
2024-04-08 14:50:00,73.84,73.86,73.81,73.83,8438.0,71.2072,71.2265,71.1782,71.1975,8438.0
2024-04-08 14:55:00,73.82,73.82,73.77,73.82,15742.0,71.1879,71.1879,71.1397,71.1879,15742.0
2024-04-08 15:00:00,73.84,73.85,73.78,73.84,13058.0,71.2072,71.2168,71.1493,71.2072,13058.0
2024-04-08 15:05:00,73.84,73.86,73.78,73.83,16302.0,71.2072,71.2265,71.1493,71.1975,16302.0
2024-04-08 15:10:00,73.83,73.84,73.8,73.83,13694.0,71.1975,71.2072,71.1686,71.1975,13694.0
2024-04-08 15:15:00,73.83,73.87,73.81,73.86,11484.0,71.1975,71.2361,71.1782,71.2265,11484.0
2024-04-08 15:20:00,73.86,73.9,73.85,73.89,11085.0,71.2265,71.265,71.2168,71.2554,11085.0
2024-04-08 15:25:00,73.9,73.92,73.86,73.89,12244.0,71.265,71.2843,71.2265,71.2554,12244.0
2024-04-08 15:30:00,73.9,73.94,73.86,73.89,18606.0,71.265,71.3036,71.2265,71.2554,18606.0
2024-04-08 15:35:00,73.88,73.89,73.75,73.78,15250.0,71.2458,71.2554,71.1204,71.1493,15250.0
2024-04-08 15:40:00,73.78,73.8,73.73,73.73,17632.0,71.1493,71.1686,71.1011,71.1011,17632.0
2024-04-08 15:45:00,73.73,73.79,73.72,73.78,27168.0,71.1011,71.159,71.0915,71.1493,27168.0
2024-04-08 15:50:00,73.79,73.8,73.69,73.71,36663.0,71.159,71.1686,71.0625,71.0818,36663.0
2024-04-08 15:55:00,73.72,73.8,73.62,73.79,133036.0,71.0915,71.1686,70.995,71.159,133036.0
2024-04-09 09:30:00,74.06,74.16,73.91,74.13,46812.0,71.4193,71.5158,71.2747,71.4868,46812.0
2024-04-09 09:35:00,74.16,74.17,73.77,73.8,11159.0,71.5158,71.5254,71.1397,71.1686,11159.0
2024-04-09 09:40:00,73.81,73.84,73.57,73.6,15879.0,71.1782,71.2072,70.9468,70.9757,15879.0
2024-04-09 09:45:00,73.61,73.66,73.56,73.57,9161.0,70.9854,71.0336,70.9372,70.9468,9161.0
2024-04-09 09:50:00,73.59,73.6,73.48,73.5,8227.0,70.9661,70.9757,70.86,70.8793,8227.0
2024-04-09 09:55:00,73.5,73.56,73.49,73.53,13037.0,70.8793,70.9372,70.8697,70.9082,13037.0
2024-04-09 10:00:00,73.52,73.53,73.35,73.37,13188.0,70.8986,70.9082,70.7346,70.7539,13188.0
2024-04-09 10:05:00,73.38,73.46,73.36,73.36,32685.0,70.7636,70.8407,70.7443,70.7443,32685.0
2024-04-09 10:10:00,73.33,73.34,73.16,73.2,17247.0,70.7154,70.725,70.5514,70.59,17247.0
2024-04-09 10:15:00,73.22,73.22,73.14,73.19,20737.0,70.6093,70.6093,70.5321,70.5804,20737.0
2024-04-09 10:20:00,73.19,73.19,73.01,73.04,18288.0,70.5804,70.5804,70.4068,70.4357,18288.0
2024-04-09 10:25:00,73.07,73.09,72.89,72.9,21940.0,70.4646,70.4839,70.2911,70.3007,21940.0
2024-04-09 10:30:00,72.89,72.91,72.79,72.86,31600.0,70.2911,70.3103,70.1946,70.2621,31600.0
2024-04-09 10:35:00,72.87,72.89,72.65,72.67,12535.0,70.2718,70.2911,70.0596,70.0789,12535.0
2024-04-09 10:40:00,72.7,72.7,72.42,72.53,22906.0,70.1078,70.1078,69.8378,69.9439,22906.0
2024-04-09 10:45:00,72.55,72.57,72.44,72.46,16224.0,69.9632,69.9825,69.8571,69.8764,16224.0
2024-04-09 10:50:00,72.46,72.57,72.43,72.48,22189.0,69.8764,69.9825,69.8475,69.8957,22189.0
2024-04-09 10:55:00,72.47,72.49,72.33,72.36,21768.0,69.886,69.9053,69.751,69.7799,21768.0
2024-04-09 11:00:00,72.34,72.4,72.24,72.27,19070.0,69.7607,69.8185,69.6642,69.6932,19070.0
2024-04-09 11:05:00,72.27,72.44,72.27,72.44,18852.0,69.6932,69.8571,69.6932,69.8571,18852.0
2024-04-09 11:10:00,72.4,72.59,72.34,72.52,24011.0,69.8185,70.0017,69.7607,69.9342,24011.0
2024-04-09 11:15:00,72.54,72.64,72.54,72.61,24663.0,69.9535,70.05,69.9535,70.021,24663.0
2024-04-09 11:20:00,72.62,72.68,72.61,72.63,12029.0,70.0307,70.0885,70.021,70.0403,12029.0
2024-04-09 11:25:00,72.65,72.72,72.6,72.6,16524.0,70.0596,70.1271,70.0114,70.0114,16524.0
2024-04-09 11:30:00,72.61,72.66,72.57,72.66,19857.0,70.021,70.0693,69.9825,70.0693,19857.0
2024-04-09 11:35:00,72.64,72.64,72.51,72.53,17773.0,70.05,70.05,69.9246,69.9439,17773.0
2024-04-09 11:40:00,72.54,72.57,72.46,72.57,9662.0,69.9535,69.9825,69.8764,69.9825,9662.0
2024-04-09 11:45:00,72.52,72.64,72.52,72.63,9015.0,69.9342,70.05,69.9342,70.0403,9015.0
2024-04-09 11:50:00,72.62,72.62,72.51,72.55,7937.0,70.0307,70.0307,69.9246,69.9632,7937.0
2024-04-09 11:55:00,72.56,72.58,72.55,72.57,4840.0,69.9728,69.9921,69.9632,69.9825,4840.0
2024-04-09 12:00:00,72.56,72.61,72.55,72.6,8231.0,69.9728,70.021,69.9632,70.0114,8231.0
2024-04-09 12:05:00,72.61,72.61,72.55,72.61,5653.0,70.021,70.021,69.9632,70.021,5653.0
2024-04-09 12:10:00,72.59,72.7,72.59,72.66,12275.0,70.0017,70.1078,70.0017,70.0693,12275.0
2024-04-09 12:15:00,72.68,72.71,72.66,72.68,13369.0,70.0885,70.1175,70.0693,70.0885,13369.0
2024-04-09 12:20:00,72.68,72.73,72.66,72.73,13540.0,70.0885,70.1368,70.0693,70.1368,13540.0
2024-04-09 12:25:00,72.72,72.75,72.7,72.73,11098.0,70.1271,70.156,70.1078,70.1368,11098.0
2024-04-09 12:30:00,72.73,72.79,72.73,72.79,14365.0,70.1368,70.1946,70.1368,70.1946,14365.0
2024-04-09 12:35:00,72.79,72.79,72.7,72.75,13772.0,70.1946,70.1946,70.1078,70.156,13772.0
2024-04-09 12:40:00,72.75,72.77,72.72,72.75,6718.0,70.156,70.1753,70.1271,70.156,6718.0
2024-04-09 12:45:00,72.76,72.78,72.74,72.77,10095.0,70.1657,70.185,70.1464,70.1753,10095.0
2024-04-09 12:50:00,72.75,72.76,72.65,72.65,9001.0,70.156,70.1657,70.0596,70.0596,9001.0
2024-04-09 12:55:00,72.67,72.68,72.57,72.59,13209.0,70.0789,70.0885,69.9825,70.0017,13209.0
2024-04-09 13:00:00,72.59,72.7,72.59,72.69,13180.0,70.0017,70.1078,70.0017,70.0982,13180.0
2024-04-09 13:05:00,72.65,72.75,72.65,72.75,6808.0,70.0596,70.156,70.0596,70.156,6808.0
2024-04-09 13:10:00,72.74,72.78,72.72,72.77,6720.0,70.1464,70.185,70.1271,70.1753,6720.0
2024-04-09 13:15:00,72.77,72.8,72.75,72.78,8148.0,70.1753,70.2043,70.156,70.185,8148.0
2024-04-09 13:20:00,72.78,72.84,72.76,72.76,5794.0,70.185,70.2428,70.1657,70.1657,5794.0
2024-04-09 13:25:00,72.76,72.8,72.75,72.77,9958.0,70.1657,70.2043,70.156,70.1753,9958.0
2024-04-09 13:30:00,72.78,72.78,72.75,72.76,6054.0,70.185,70.185,70.156,70.1657,6054.0
2024-04-09 13:35:00,72.76,72.79,72.73,72.75,8684.0,70.1657,70.1946,70.1368,70.156,8684.0
2024-04-09 13:40:00,72.75,72.77,72.69,72.7,7826.0,70.156,70.1753,70.0982,70.1078,7826.0
2024-04-09 13:45:00,72.69,72.71,72.66,72.67,12112.0,70.0982,70.1175,70.0693,70.0789,12112.0
2024-04-09 13:50:00,72.67,72.73,72.66,72.69,18045.0,70.0789,70.1368,70.0693,70.0982,18045.0
2024-04-09 13:55:00,72.7,72.71,72.67,72.69,20302.0,70.1078,70.1175,70.0789,70.0982,20302.0
2024-04-09 14:00:00,72.67,72.68,72.54,72.58,11090.0,70.0789,70.0885,69.9535,69.9921,11090.0
2024-04-09 14:05:00,72.59,72.64,72.57,72.64,8500.0,70.0017,70.05,69.9825,70.05,8500.0
2024-04-09 14:10:00,72.65,72.67,72.63,72.65,8210.0,70.0596,70.0789,70.0403,70.0596,8210.0
2024-04-09 14:15:00,72.63,72.67,72.63,72.66,9046.0,70.0403,70.0789,70.0403,70.0693,9046.0
2024-04-09 14:20:00,72.67,72.72,72.58,72.59,37109.0,70.0789,70.1271,69.9921,70.0017,37109.0
2024-04-09 14:25:00,72.59,72.62,72.56,72.56,7451.0,70.0017,70.0307,69.9728,69.9728,7451.0
2024-04-09 14:30:00,72.58,72.61,72.54,72.59,7772.0,69.9921,70.021,69.9535,70.0017,7772.0
2024-04-09 14:35:00,72.59,72.64,72.58,72.59,15198.0,70.0017,70.05,69.9921,70.0017,15198.0
2024-04-09 14:40:00,72.6,72.61,72.57,72.57,20662.0,70.0114,70.021,69.9825,69.9825,20662.0
2024-04-09 14:45:00,72.57,72.62,72.55,72.59,14137.0,69.9825,70.0307,69.9632,70.0017,14137.0
2024-04-09 14:50:00,72.59,72.64,72.59,72.62,13655.0,70.0017,70.05,70.0017,70.0307,13655.0
2024-04-09 14:55:00,72.63,72.64,72.61,72.62,17337.0,70.0403,70.05,70.021,70.0307,17337.0
2024-04-09 15:00:00,72.63,72.64,72.58,72.64,18625.0,70.0403,70.05,69.9921,70.05,18625.0
2024-04-09 15:05:00,72.64,72.64,72.53,72.55,17658.0,70.05,70.05,69.9439,69.9632,17658.0
2024-04-09 15:10:00,72.54,72.6,72.53,72.59,15170.0,69.9535,70.0114,69.9439,70.0017,15170.0
2024-04-09 15:15:00,72.58,72.66,72.57,72.64,41681.0,69.9921,70.0693,69.9825,70.05,41681.0
2024-04-09 15:20:00,72.64,72.81,72.63,72.81,25479.0,70.05,70.2139,70.0403,70.2139,25479.0
2024-04-09 15:25:00,72.81,73.04,72.8,73.02,19984.0,70.2139,70.4357,70.2043,70.4164,19984.0
2024-04-09 15:30:00,73.02,73.02,72.84,72.85,17526.0,70.4164,70.4164,70.2428,70.2525,17526.0
2024-04-09 15:35:00,72.85,72.88,72.82,72.82,23384.0,70.2525,70.2814,70.2235,70.2235,23384.0
2024-04-09 15:40:00,72.83,72.87,72.77,72.82,25889.0,70.2332,70.2718,70.1753,70.2235,25889.0
2024-04-09 15:45:00,72.81,72.82,72.69,72.75,39285.0,70.2139,70.2235,70.0982,70.156,39285.0
2024-04-09 15:50:00,72.76,72.78,72.71,72.78,42122.0,70.1657,70.185,70.1175,70.185,42122.0
2024-04-09 15:55:00,72.79,72.89,72.75,72.88,192099.0,70.1946,70.2911,70.156,70.2814,192099.0
2024-04-10 09:30:00,72.2,72.34,71.57,71.9,67801.0,69.6257,69.7607,69.0181,69.3363,67801.0
2024-04-10 09:35:00,71.83,71.92,71.58,71.64,25504.0,69.2688,69.3556,69.0278,69.0856,25504.0
2024-04-10 09:40:00,71.65,71.99,71.59,71.98,59405.0,69.0953,69.4231,69.0374,69.4135,59405.0
2024-04-10 09:45:00,71.98,72.07,71.85,71.92,15774.0,69.4135,69.5003,69.2881,69.3556,15774.0
2024-04-10 09:50:00,71.92,72.02,71.83,72.01,15028.0,69.3556,69.4521,69.2688,69.4424,15028.0
2024-04-10 09:55:00,71.96,72.03,71.91,71.93,21739.0,69.3942,69.4617,69.346,69.3653,21739.0
2024-04-10 10:00:00,71.92,72.0,71.89,71.91,23806.0,69.3556,69.4328,69.3267,69.346,23806.0
2024-04-10 10:05:00,71.9,72.09,71.89,72.03,16639.0,69.3363,69.5196,69.3267,69.4617,16639.0
2024-04-10 10:10:00,72.01,72.14,72.01,72.05,13831.0,69.4424,69.5678,69.4424,69.481,13831.0
2024-04-10 10:15:00,72.08,72.16,71.99,72.12,14526.0,69.5099,69.5871,69.4231,69.5485,14526.0
2024-04-10 10:20:00,72.12,72.28,72.12,72.17,18714.0,69.5485,69.7028,69.5485,69.5967,18714.0
2024-04-10 10:25:00,72.16,72.21,72.08,72.12,16554.0,69.5871,69.6353,69.5099,69.5485,16554.0
2024-04-10 10:30:00,72.12,72.23,72.06,72.21,21180.0,69.5485,69.6546,69.4906,69.6353,21180.0
2024-04-10 10:35:00,72.24,72.29,72.19,72.23,15463.0,69.6642,69.7124,69.616,69.6546,15463.0
2024-04-10 10:40:00,72.23,72.25,72.04,72.04,25991.0,69.6546,69.6739,69.4714,69.4714,25991.0
2024-04-10 10:45:00,72.04,72.21,72.04,72.2,15888.0,69.4714,69.6353,69.4714,69.6257,15888.0
2024-04-10 10:50:00,72.22,72.28,72.15,72.16,16179.0,69.6449,69.7028,69.5774,69.5871,16179.0
2024-04-10 10:55:00,72.16,72.17,72.13,72.14,11636.0,69.5871,69.5967,69.5581,69.5678,11636.0
2024-04-10 11:00:00,72.11,72.13,72.07,72.1,13451.0,69.5389,69.5581,69.5003,69.5292,13451.0
2024-04-10 11:05:00,72.1,72.11,71.96,72.01,9925.0,69.5292,69.5389,69.3942,69.4424,9925.0
2024-04-10 11:10:00,71.98,71.99,71.9,71.93,9089.0,69.4135,69.4231,69.3363,69.3653,9089.0
2024-04-10 11:15:00,71.92,71.95,71.87,71.89,13800.0,69.3556,69.3846,69.3074,69.3267,13800.0
2024-04-10 11:20:00,71.88,71.95,71.87,71.92,9822.0,69.3171,69.3846,69.3074,69.3556,9822.0
2024-04-10 11:25:00,71.92,71.97,71.91,71.96,9685.0,69.3556,69.4039,69.346,69.3942,9685.0
2024-04-10 11:30:00,71.95,71.95,71.78,71.82,9118.0,69.3846,69.3846,69.2206,69.2592,9118.0
2024-04-10 11:35:00,71.82,71.84,71.73,71.73,6550.0,69.2592,69.2785,69.1724,69.1724,6550.0
2024-04-10 11:40:00,71.75,71.75,71.67,71.67,13303.0,69.1917,69.1917,69.1146,69.1146,13303.0
2024-04-10 11:45:00,71.67,71.69,71.64,71.64,10917.0,69.1146,69.1338,69.0856,69.0856,10917.0
2024-04-10 11:50:00,71.65,71.65,71.56,71.58,11747.0,69.0953,69.0953,69.0085,69.0278,11747.0
2024-04-10 11:55:00,71.57,71.58,71.53,71.55,9713.0,69.0181,69.0278,68.9795,68.9988,9713.0
2024-04-10 12:00:00,71.55,71.55,71.48,71.48,18347.0,68.9988,68.9988,68.9313,68.9313,18347.0
2024-04-10 12:05:00,71.49,71.52,71.45,71.5,8125.0,68.941,68.9699,68.9024,68.9506,8125.0
2024-04-10 12:10:00,71.5,71.53,71.43,71.45,14912.0,68.9506,68.9795,68.8831,68.9024,14912.0
2024-04-10 12:15:00,71.46,71.48,71.43,71.45,13772.0,68.912,68.9313,68.8831,68.9024,13772.0
2024-04-10 12:20:00,71.45,71.51,71.45,71.51,12072.0,68.9024,68.9603,68.9024,68.9603,12072.0
2024-04-10 12:25:00,71.51,71.53,71.44,71.45,12906.0,68.9603,68.9795,68.8928,68.9024,12906.0
2024-04-10 12:30:00,71.44,71.5,71.41,71.49,16277.0,68.8928,68.9506,68.8638,68.941,16277.0
2024-04-10 12:35:00,71.5,71.55,71.49,71.55,20994.0,68.9506,68.9988,68.941,68.9988,20994.0
2024-04-10 12:40:00,71.56,71.6,71.53,71.55,12180.0,69.0085,69.047,68.9795,68.9988,12180.0
2024-04-10 12:45:00,71.56,71.6,71.55,71.59,12092.0,69.0085,69.047,68.9988,69.0374,12092.0
2024-04-10 12:50:00,71.59,71.64,71.57,71.62,10993.0,69.0374,69.0856,69.0181,69.0663,10993.0
2024-04-10 12:55:00,71.61,71.7,71.61,71.68,10144.0,69.0567,69.1435,69.0567,69.1242,10144.0
2024-04-10 13:00:00,71.68,71.73,71.4,71.4,38876.0,69.1242,69.1724,68.8542,68.8542,38876.0
2024-04-10 13:05:00,71.41,71.41,71.31,71.38,17506.0,68.8638,68.8638,68.7674,68.8349,17506.0
2024-04-10 13:10:00,71.36,71.44,71.34,71.44,22196.0,68.8156,68.8928,68.7963,68.8928,22196.0
2024-04-10 13:15:00,71.42,71.6,71.38,71.59,16446.0,68.8735,69.047,68.8349,69.0374,16446.0
2024-04-10 13:20:00,71.59,71.83,71.59,71.83,19817.0,69.0374,69.2688,69.0374,69.2688,19817.0
2024-04-10 13:25:00,71.83,71.83,71.7,71.7,17028.0,69.2688,69.2688,69.1435,69.1435,17028.0
2024-04-10 13:30:00,71.68,71.74,71.53,71.6,23003.0,69.1242,69.1821,68.9795,69.047,23003.0
2024-04-10 13:35:00,71.6,71.6,71.51,71.53,10520.0,69.047,69.047,68.9603,68.9795,10520.0
2024-04-10 13:40:00,71.53,71.64,71.51,71.55,16610.0,68.9795,69.0856,68.9603,68.9988,16610.0
2024-04-10 13:45:00,71.54,71.58,71.5,71.58,17322.0,68.9892,69.0278,68.9506,69.0278,17322.0
2024-04-10 13:50:00,71.56,71.64,71.54,71.63,13625.0,69.0085,69.0856,68.9892,69.076,13625.0
2024-04-10 13:55:00,71.63,71.85,71.6,71.7,23570.0,69.076,69.2881,69.047,69.1435,23570.0
2024-04-10 14:00:00,71.71,71.81,71.66,71.8,12881.0,69.1531,69.2496,69.1049,69.2399,12881.0
2024-04-10 14:05:00,71.79,71.8,71.72,71.79,9929.0,69.2303,69.2399,69.1628,69.2303,9929.0
2024-04-10 14:10:00,71.79,71.84,71.74,71.82,12311.0,69.2303,69.2785,69.1821,69.2592,12311.0
2024-04-10 14:15:00,71.83,71.87,71.75,71.79,12477.0,69.2688,69.3074,69.1917,69.2303,12477.0
2024-04-10 14:20:00,71.81,71.85,71.67,71.68,18458.0,69.2496,69.2881,69.1146,69.1242,18458.0
2024-04-10 14:25:00,71.7,71.74,71.64,71.64,15721.0,69.1435,69.1821,69.0856,69.0856,15721.0
2024-04-10 14:30:00,71.64,71.7,71.62,71.67,12750.0,69.0856,69.1435,69.0663,69.1146,12750.0
2024-04-10 14:35:00,71.67,71.77,71.65,71.75,12813.0,69.1146,69.211,69.0953,69.1917,12813.0
2024-04-10 14:40:00,71.75,71.77,71.71,71.76,9870.0,69.1917,69.211,69.1531,69.2013,9870.0
2024-04-10 14:45:00,71.76,71.78,71.68,71.69,8918.0,69.2013,69.2206,69.1242,69.1338,8918.0
2024-04-10 14:50:00,71.68,71.73,71.63,71.66,12032.0,69.1242,69.1724,69.076,69.1049,12032.0
2024-04-10 14:55:00,71.63,71.63,71.41,71.42,13737.0,69.076,69.076,68.8638,68.8735,13737.0
2024-04-10 15:00:00,71.4,71.52,71.39,71.45,14228.0,68.8542,68.9699,68.8445,68.9024,14228.0
2024-04-10 15:05:00,71.45,71.53,71.42,71.53,26831.0,68.9024,68.9795,68.8735,68.9795,26831.0
2024-04-10 15:10:00,71.53,71.67,71.52,71.66,52163.0,68.9795,69.1146,68.9699,69.1049,52163.0
2024-04-10 15:15:00,71.66,71.77,71.66,71.77,13677.0,69.1049,69.211,69.1049,69.211,13677.0
2024-04-10 15:20:00,71.78,71.89,71.78,71.89,18255.0,69.2206,69.3267,69.2206,69.3267,18255.0
2024-04-10 15:25:00,71.89,71.89,71.78,71.78,16214.0,69.3267,69.3267,69.2206,69.2206,16214.0
2024-04-10 15:30:00,71.79,71.8,71.7,71.72,24413.0,69.2303,69.2399,69.1435,69.1628,24413.0
2024-04-10 15:35:00,71.73,71.74,71.64,71.65,12166.0,69.1724,69.1821,69.0856,69.0953,12166.0
2024-04-10 15:40:00,71.65,71.78,71.64,71.76,23351.0,69.0953,69.2206,69.0856,69.2013,23351.0
2024-04-10 15:45:00,71.74,71.86,71.74,71.85,23097.0,69.1821,69.2978,69.1821,69.2881,23097.0
2024-04-10 15:50:00,71.86,72.01,71.8,72.01,50039.0,69.2978,69.4424,69.2399,69.4424,50039.0
2024-04-10 15:55:00,72.0,72.04,71.87,71.88,161164.0,69.4328,69.4714,69.3074,69.3171,161164.0
2024-04-11 09:30:00,71.58,71.62,71.3,71.3,54085.0,69.0278,69.0663,68.7577,68.7577,54085.0
2024-04-11 09:35:00,71.29,71.29,70.97,70.97,23431.0,68.7481,68.7481,68.4395,68.4395,23431.0
2024-04-11 09:40:00,70.98,71.01,70.62,70.68,72109.0,68.4492,68.4781,68.102,68.1598,72109.0
2024-04-11 09:45:00,70.68,70.82,70.64,70.73,34416.0,68.1598,68.2949,68.1213,68.2081,34416.0
2024-04-11 09:50:00,70.75,70.77,70.62,70.75,33129.0,68.2274,68.2466,68.102,68.2274,33129.0
2024-04-11 09:55:00,70.76,70.9,70.74,70.85,31910.0,68.237,68.372,68.2177,68.3238,31910.0
2024-04-11 10:00:00,70.86,70.9,70.54,70.59,39171.0,68.3334,68.372,68.0248,68.0731,39171.0
2024-04-11 10:05:00,70.6,70.6,70.42,70.48,23014.0,68.0827,68.0827,67.9091,67.967,23014.0
2024-04-11 10:10:00,70.5,70.5,70.25,70.39,12244.0,67.9863,67.9863,67.7452,67.8802,12244.0
2024-04-11 10:15:00,70.38,70.38,70.25,70.34,18726.0,67.8705,67.8705,67.7452,67.832,18726.0
2024-04-11 10:20:00,70.33,70.52,70.33,70.47,14936.0,67.8223,68.0056,67.8223,67.9573,14936.0
2024-04-11 10:25:00,70.47,70.47,70.34,70.36,11387.0,67.9573,67.9573,67.832,67.8513,11387.0
2024-04-11 10:30:00,70.36,70.47,70.33,70.46,18072.0,67.8513,67.9573,67.8223,67.9477,18072.0
2024-04-11 10:35:00,70.47,70.59,70.38,70.56,38721.0,67.9573,68.0731,67.8705,68.0441,38721.0
2024-04-11 10:40:00,70.55,70.65,70.54,70.59,60137.0,68.0345,68.1309,68.0248,68.0731,60137.0
2024-04-11 10:45:00,70.6,70.69,70.6,70.65,31001.0,68.0827,68.1695,68.0827,68.1309,31001.0
2024-04-11 10:50:00,70.65,70.85,70.65,70.85,25018.0,68.1309,68.3238,68.1309,68.3238,25018.0
2024-04-11 10:55:00,70.84,70.84,70.74,70.75,25538.0,68.3141,68.3141,68.2177,68.2274,25538.0
2024-04-11 11:00:00,70.76,70.77,70.67,70.74,14970.0,68.237,68.2466,68.1502,68.2177,14970.0
2024-04-11 11:05:00,70.73,70.79,70.7,70.73,17798.0,68.2081,68.2659,68.1791,68.2081,17798.0
2024-04-11 11:10:00,70.74,70.8,70.65,70.66,24146.0,68.2177,68.2756,68.1309,68.1406,24146.0
2024-04-11 11:15:00,70.66,70.71,70.61,70.66,21793.0,68.1406,68.1888,68.0923,68.1406,21793.0
2024-04-11 11:20:00,70.66,70.84,70.66,70.79,13881.0,68.1406,68.3141,68.1406,68.2659,13881.0
2024-04-11 11:25:00,70.79,70.81,70.74,70.76,15964.0,68.2659,68.2852,68.2177,68.237,15964.0
2024-04-11 11:30:00,70.77,70.8,70.7,70.72,14100.0,68.2466,68.2756,68.1791,68.1984,14100.0
2024-04-11 11:35:00,70.72,70.83,70.71,70.8,23198.0,68.1984,68.3045,68.1888,68.2756,23198.0
2024-04-11 11:40:00,70.83,70.87,70.81,70.83,13911.0,68.3045,68.3431,68.2852,68.3045,13911.0
2024-04-11 11:45:00,70.83,70.92,70.8,70.91,19032.0,68.3045,68.3913,68.2756,68.3816,19032.0
2024-04-11 11:50:00,70.92,71.01,70.92,70.99,11956.0,68.3913,68.4781,68.3913,68.4588,11956.0
2024-04-11 11:55:00,71.0,71.06,70.99,71.02,14577.0,68.4684,68.5263,68.4588,68.4877,14577.0
2024-04-11 12:00:00,71.03,71.08,70.97,70.97,25245.0,68.4974,68.5456,68.4395,68.4395,25245.0
2024-04-11 12:05:00,70.97,71.0,70.9,70.93,21532.0,68.4395,68.4684,68.372,68.4009,21532.0
2024-04-11 12:10:00,70.94,70.99,70.92,70.96,8981.0,68.4106,68.4588,68.3913,68.4299,8981.0
2024-04-11 12:15:00,70.97,71.12,70.97,71.11,21356.0,68.4395,68.5842,68.4395,68.5745,21356.0
2024-04-11 12:20:00,71.11,71.18,71.07,71.15,48113.0,68.5745,68.642,68.5359,68.6131,48113.0
2024-04-11 12:25:00,71.15,71.16,71.05,71.06,31673.0,68.6131,68.6227,68.5167,68.5263,31673.0
2024-04-11 12:30:00,71.07,71.09,70.97,70.99,25844.0,68.5359,68.5552,68.4395,68.4588,25844.0
2024-04-11 12:35:00,70.98,71.01,70.96,70.99,13493.0,68.4492,68.4781,68.4299,68.4588,13493.0
2024-04-11 12:40:00,70.99,71.1,70.99,71.08,7616.0,68.4588,68.5649,68.4588,68.5456,7616.0
2024-04-11 12:45:00,71.1,71.19,71.1,71.19,9660.0,68.5649,68.6517,68.5649,68.6517,9660.0
2024-04-11 12:50:00,71.2,71.2,71.11,71.12,7151.0,68.6613,68.6613,68.5745,68.5842,7151.0
2024-04-11 12:55:00,71.12,71.14,71.01,71.01,10574.0,68.5842,68.6034,68.4781,68.4781,10574.0
2024-04-11 13:00:00,71.03,71.15,70.96,71.14,13407.0,68.4974,68.6131,68.4299,68.6034,13407.0
2024-04-11 13:05:00,71.13,71.25,71.12,71.21,11790.0,68.5938,68.7095,68.5842,68.671,11790.0
2024-04-11 13:10:00,71.21,71.25,71.16,71.19,21031.0,68.671,68.7095,68.6227,68.6517,21031.0
2024-04-11 13:15:00,71.19,71.22,71.1,71.2,10763.0,68.6517,68.6806,68.5649,68.6613,10763.0
2024-04-11 13:20:00,71.2,71.3,71.2,71.27,38087.0,68.6613,68.7577,68.6613,68.7288,38087.0
2024-04-11 13:25:00,71.27,71.34,71.16,71.17,39551.0,68.7288,68.7963,68.6227,68.6324,39551.0
2024-04-11 13:30:00,71.16,71.16,71.01,71.01,22615.0,68.6227,68.6227,68.4781,68.4781,22615.0
2024-04-11 13:35:00,71.01,71.1,71.0,71.06,58396.0,68.4781,68.5649,68.4684,68.5263,58396.0
2024-04-11 13:40:00,71.08,71.09,70.82,70.91,30652.0,68.5456,68.5552,68.2949,68.3816,30652.0
2024-04-11 13:45:00,70.92,71.08,70.81,71.06,39187.0,68.3913,68.5456,68.2852,68.5263,39187.0
2024-04-11 13:50:00,71.06,71.09,71.02,71.08,25052.0,68.5263,68.5552,68.4877,68.5456,25052.0
2024-04-11 13:55:00,71.08,71.1,71.0,71.09,26354.0,68.5456,68.5649,68.4684,68.5552,26354.0
2024-04-11 14:00:00,71.1,71.29,71.09,71.29,20596.0,68.5649,68.7481,68.5552,68.7481,20596.0
2024-04-11 14:05:00,71.26,71.49,71.25,71.4,17300.0,68.7192,68.941,68.7095,68.8542,17300.0
2024-04-11 14:10:00,71.41,71.41,71.2,71.2,15580.0,68.8638,68.8638,68.6613,68.6613,15580.0
2024-04-11 14:15:00,71.19,71.32,71.18,71.28,12843.0,68.6517,68.777,68.642,68.7385,12843.0
2024-04-11 14:20:00,71.27,71.36,71.27,71.31,15656.0,68.7288,68.8156,68.7288,68.7674,15656.0
2024-04-11 14:25:00,71.33,71.51,71.31,71.45,85540.0,68.7867,68.9603,68.7674,68.9024,85540.0
2024-04-11 14:30:00,71.46,71.48,71.36,71.44,125749.0,68.912,68.9313,68.8156,68.8928,125749.0
2024-04-11 14:35:00,71.44,71.44,71.37,71.4,100588.0,68.8928,68.8928,68.8252,68.8542,100588.0
2024-04-11 14:40:00,71.39,71.4,71.17,71.32,67895.0,68.8445,68.8542,68.6324,68.777,67895.0
2024-04-11 14:45:00,71.34,71.37,71.17,71.31,58971.0,68.7963,68.8252,68.6324,68.7674,58971.0
2024-04-11 14:50:00,71.31,71.33,71.19,71.23,61057.0,68.7674,68.7867,68.6517,68.6902,61057.0
2024-04-11 14:55:00,71.22,71.31,71.14,71.16,65179.0,68.6806,68.7674,68.6034,68.6227,65179.0
2024-04-11 15:00:00,71.19,71.34,71.19,71.31,62161.0,68.6517,68.7963,68.6517,68.7674,62161.0
2024-04-11 15:05:00,71.31,71.43,71.31,71.38,44972.0,68.7674,68.8831,68.7674,68.8349,44972.0
2024-04-11 15:10:00,71.39,71.48,71.33,71.37,42409.0,68.8445,68.9313,68.7867,68.8252,42409.0
2024-04-11 15:15:00,71.35,71.37,71.27,71.27,20757.0,68.806,68.8252,68.7288,68.7288,20757.0
2024-04-11 15:20:00,71.28,71.35,71.23,71.3,39050.0,68.7385,68.806,68.6902,68.7577,39050.0
2024-04-11 15:25:00,71.29,71.35,71.23,71.32,23296.0,68.7481,68.806,68.6902,68.777,23296.0
2024-04-11 15:30:00,71.3,71.3,71.1,71.16,33147.0,68.7577,68.7577,68.5649,68.6227,33147.0
2024-04-11 15:35:00,71.16,71.24,71.13,71.17,27615.0,68.6227,68.6999,68.5938,68.6324,27615.0
2024-04-11 15:40:00,71.17,71.2,71.13,71.17,29762.0,68.6324,68.6613,68.5938,68.6324,29762.0
2024-04-11 15:45:00,71.18,71.25,71.15,71.17,43357.0,68.642,68.7095,68.6131,68.6324,43357.0
2024-04-11 15:50:00,71.17,71.23,71.01,71.23,86018.0,68.6324,68.6902,68.4781,68.6902,86018.0
2024-04-11 15:55:00,71.22,71.25,70.94,70.98,274318.0,68.6806,68.7095,68.4106,68.4492,274318.0
2024-04-12 09:30:00,70.57,71.27,70.49,71.23,58609.0,68.0538,68.7288,67.9766,68.6902,58609.0
2024-04-12 09:35:00,71.23,71.31,71.03,71.29,13853.0,68.6902,68.7674,68.4974,68.7481,13853.0
2024-04-12 09:40:00,71.29,71.3,71.2,71.22,17567.0,68.7481,68.7577,68.6613,68.6806,17567.0
2024-04-12 09:45:00,71.21,71.32,71.04,71.08,28555.0,68.671,68.777,68.507,68.5456,28555.0
2024-04-12 09:50:00,71.08,71.08,70.57,70.61,32972.0,68.5456,68.5456,68.0538,68.0923,32972.0
2024-04-12 09:55:00,70.62,70.85,70.57,70.85,17471.0,68.102,68.3238,68.0538,68.3238,17471.0
2024-04-12 10:00:00,70.84,70.84,70.65,70.65,15817.0,68.3141,68.3141,68.1309,68.1309,15817.0
2024-04-12 10:05:00,70.64,70.69,70.54,70.59,24121.0,68.1213,68.1695,68.0248,68.0731,24121.0
2024-04-12 10:10:00,70.59,70.59,70.43,70.46,24405.0,68.0731,68.0731,67.9188,67.9477,24405.0
2024-04-12 10:15:00,70.45,70.64,70.45,70.63,23080.0,67.9381,68.1213,67.9381,68.1116,23080.0
2024-04-12 10:20:00,70.58,70.65,70.48,70.55,15372.0,68.0634,68.1309,67.967,68.0345,15372.0
2024-04-12 10:25:00,70.56,70.62,70.44,70.44,18308.0,68.0441,68.102,67.9284,67.9284,18308.0
2024-04-12 10:30:00,70.44,70.52,70.43,70.49,15945.0,67.9284,68.0056,67.9188,67.9766,15945.0
2024-04-12 10:35:00,70.5,70.5,70.27,70.32,33932.0,67.9863,67.9863,67.7645,67.8127,33932.0
2024-04-12 10:40:00,70.3,70.39,70.28,70.37,15104.0,67.7934,67.8802,67.7741,67.8609,15104.0
2024-04-12 10:45:00,70.38,70.47,70.37,70.38,21093.0,67.8705,67.9573,67.8609,67.8705,21093.0
2024-04-12 10:50:00,70.4,70.43,70.33,70.39,18044.0,67.8898,67.9188,67.8223,67.8802,18044.0
2024-04-12 10:55:00,70.41,70.43,70.31,70.31,15131.0,67.8995,67.9188,67.803,67.803,15131.0
2024-04-12 11:00:00,70.28,70.47,70.27,70.47,15602.0,67.7741,67.9573,67.7645,67.9573,15602.0
2024-04-12 11:05:00,70.46,70.48,70.23,70.25,18905.0,67.9477,67.967,67.7259,67.7452,18905.0
2024-04-12 11:10:00,70.25,70.37,70.24,70.3,12843.0,67.7452,67.8609,67.7355,67.7934,12843.0
2024-04-12 11:15:00,70.28,70.29,70.19,70.21,25403.0,67.7741,67.7838,67.6873,67.7066,25403.0
2024-04-12 11:20:00,70.22,70.25,70.14,70.19,26337.0,67.7163,67.7452,67.6391,67.6873,26337.0
2024-04-12 11:25:00,70.2,70.23,70.12,70.22,25625.0,67.697,67.7259,67.6198,67.7163,25625.0
2024-04-12 11:30:00,70.23,70.29,70.19,70.23,13231.0,67.7259,67.7838,67.6873,67.7259,13231.0
2024-04-12 11:35:00,70.24,70.27,70.21,70.26,9883.0,67.7355,67.7645,67.7066,67.7548,9883.0
2024-04-12 11:40:00,70.27,70.33,70.27,70.32,10086.0,67.7645,67.8223,67.7645,67.8127,10086.0
2024-04-12 11:45:00,70.34,70.34,70.19,70.2,18863.0,67.832,67.832,67.6873,67.697,18863.0
2024-04-12 11:50:00,70.2,70.3,70.16,70.29,11596.0,67.697,67.7934,67.6584,67.7838,11596.0
2024-04-12 11:55:00,70.29,70.32,70.27,70.27,11134.0,67.7838,67.8127,67.7645,67.7645,11134.0
2024-04-12 12:00:00,70.27,70.31,70.22,70.25,14487.0,67.7645,67.803,67.7163,67.7452,14487.0
2024-04-12 12:05:00,70.25,70.29,70.23,70.28,9598.0,67.7452,67.7838,67.7259,67.7741,9598.0
2024-04-12 12:10:00,70.28,70.29,70.22,70.22,8200.0,67.7741,67.7838,67.7163,67.7163,8200.0
2024-04-12 12:15:00,70.23,70.23,70.13,70.14,7801.0,67.7259,67.7259,67.6295,67.6391,7801.0
2024-04-12 12:20:00,70.14,70.24,70.13,70.22,13700.0,67.6391,67.7355,67.6295,67.7163,13700.0
2024-04-12 12:25:00,70.23,70.25,70.18,70.21,8696.0,67.7259,67.7452,67.6777,67.7066,8696.0
2024-04-12 12:30:00,70.22,70.22,70.1,70.14,11875.0,67.7163,67.7163,67.6005,67.6391,11875.0
2024-04-12 12:35:00,70.12,70.12,69.94,69.94,22947.0,67.6198,67.6198,67.4462,67.4462,22947.0
2024-04-12 12:40:00,69.94,70.0,69.93,69.94,30414.0,67.4462,67.5041,67.4366,67.4462,30414.0
2024-04-12 12:45:00,69.94,69.98,69.87,69.92,42761.0,67.4462,67.4848,67.3787,67.4269,42761.0
2024-04-12 12:50:00,69.92,70.0,69.9,69.99,12609.0,67.4269,67.5041,67.4077,67.4945,12609.0
2024-04-12 12:55:00,70.0,70.01,69.94,69.96,15032.0,67.5041,67.5137,67.4462,67.4655,15032.0
2024-04-12 13:00:00,69.95,70.02,69.95,69.98,12452.0,67.4559,67.5234,67.4559,67.4848,12452.0
2024-04-12 13:05:00,70.0,70.05,69.91,69.92,10273.0,67.5041,67.5523,67.4173,67.4269,10273.0
2024-04-12 13:10:00,69.92,69.98,69.92,69.95,9668.0,67.4269,67.4848,67.4269,67.4559,9668.0
2024-04-12 13:15:00,69.94,70.03,69.93,69.93,14253.0,67.4462,67.533,67.4366,67.4366,14253.0
2024-04-12 13:20:00,69.93,69.95,69.86,69.88,9395.0,67.4366,67.4559,67.3691,67.3884,9395.0
2024-04-12 13:25:00,69.88,69.94,69.82,69.82,12572.0,67.3884,67.4462,67.3305,67.3305,12572.0
2024-04-12 13:30:00,69.83,69.83,69.78,69.82,8185.0,67.3402,67.3402,67.2919,67.3305,8185.0
2024-04-12 13:35:00,69.81,69.84,69.75,69.77,15703.0,67.3209,67.3498,67.263,67.2823,15703.0
2024-04-12 13:40:00,69.78,69.94,69.78,69.94,19329.0,67.2919,67.4462,67.2919,67.4462,19329.0
2024-04-12 13:45:00,69.93,70.04,69.93,70.01,12705.0,67.4366,67.5427,67.4366,67.5137,12705.0
2024-04-12 13:50:00,70.02,70.06,69.94,69.95,10372.0,67.5234,67.562,67.4462,67.4559,10372.0
2024-04-12 13:55:00,69.96,70.04,69.96,70.01,9193.0,67.4655,67.5427,67.4655,67.5137,9193.0
2024-04-12 14:00:00,70.0,70.0,69.88,69.94,9616.0,67.5041,67.5041,67.3884,67.4462,9616.0
2024-04-12 14:05:00,69.94,70.14,69.92,70.11,18351.0,67.4462,67.6391,67.4269,67.6102,18351.0
2024-04-12 14:10:00,70.11,70.17,70.03,70.09,23884.0,67.6102,67.668,67.533,67.5909,23884.0
2024-04-12 14:15:00,70.11,70.17,70.07,70.07,11221.0,67.6102,67.668,67.5716,67.5716,11221.0
2024-04-12 14:20:00,70.08,70.11,70.06,70.06,9384.0,67.5812,67.6102,67.562,67.562,9384.0
2024-04-12 14:25:00,70.05,70.08,70.02,70.05,7938.0,67.5523,67.5812,67.5234,67.5523,7938.0
2024-04-12 14:30:00,70.03,70.04,69.95,69.98,14146.0,67.533,67.5427,67.4559,67.4848,14146.0
2024-04-12 14:35:00,69.97,69.99,69.88,69.89,9441.0,67.4752,67.4945,67.3884,67.398,9441.0
2024-04-12 14:40:00,69.9,69.99,69.86,69.9,11388.0,67.4077,67.4945,67.3691,67.4077,11388.0
2024-04-12 14:45:00,69.91,69.97,69.91,69.93,17605.0,67.4173,67.4752,67.4173,67.4366,17605.0
2024-04-12 14:50:00,69.92,70.0,69.9,69.98,8310.0,67.4269,67.5041,67.4077,67.4848,8310.0
2024-04-12 14:55:00,69.98,70.01,69.93,69.93,10251.0,67.4848,67.5137,67.4366,67.4366,10251.0
2024-04-12 15:00:00,69.91,69.92,69.83,69.85,13258.0,67.4173,67.4269,67.3402,67.3594,13258.0
2024-04-12 15:05:00,69.83,69.87,69.8,69.86,21971.0,67.3402,67.3787,67.3112,67.3691,21971.0
2024-04-12 15:10:00,69.86,69.86,69.79,69.81,14630.0,67.3691,67.3691,67.3016,67.3209,14630.0
2024-04-12 15:15:00,69.8,69.99,69.77,69.99,40286.0,67.3112,67.4945,67.2823,67.4945,40286.0
2024-04-12 15:20:00,69.99,70.03,69.94,69.98,18505.0,67.4945,67.533,67.4462,67.4848,18505.0
2024-04-12 15:25:00,69.97,69.99,69.94,69.96,17611.0,67.4752,67.4945,67.4462,67.4655,17611.0
2024-04-12 15:30:00,69.96,70.02,69.92,69.95,18589.0,67.4655,67.5234,67.4269,67.4559,18589.0
2024-04-12 15:35:00,69.94,69.95,69.83,69.87,26454.0,67.4462,67.4559,67.3402,67.3787,26454.0
2024-04-12 15:40:00,69.87,70.01,69.86,70.01,27779.0,67.3787,67.5137,67.3691,67.5137,27779.0
2024-04-12 15:45:00,70.01,70.04,69.9,70.03,45325.0,67.5137,67.5427,67.4077,67.533,45325.0
2024-04-12 15:50:00,70.03,70.1,69.96,70.06,46855.0,67.533,67.6005,67.4655,67.562,46855.0
2024-04-12 15:55:00,70.06,70.15,70.03,70.14,120140.0,67.562,67.6487,67.533,67.6391,120140.0
2024-04-15 09:30:00,71.22,71.62,71.22,71.61,41745.0,68.6806,69.0663,68.6806,69.0567,41745.0
2024-04-15 09:35:00,71.58,71.67,71.41,71.43,22543.0,69.0278,69.1146,68.8638,68.8831,22543.0
2024-04-15 09:40:00,71.44,71.45,71.1,71.17,29160.0,68.8928,68.9024,68.5649,68.6324,29160.0
2024-04-15 09:45:00,71.18,71.23,71.12,71.13,15464.0,68.642,68.6902,68.5842,68.5938,15464.0
2024-04-15 09:50:00,71.12,71.21,71.04,71.07,13037.0,68.5842,68.671,68.507,68.5359,13037.0
2024-04-15 09:55:00,71.09,71.1,71.01,71.1,10368.0,68.5552,68.5649,68.4781,68.5649,10368.0
2024-04-15 10:00:00,71.1,71.11,70.91,70.95,22865.0,68.5649,68.5745,68.3816,68.4202,22865.0
2024-04-15 10:05:00,70.93,70.93,70.73,70.74,13229.0,68.4009,68.4009,68.2081,68.2177,13229.0
2024-04-15 10:10:00,70.72,70.72,70.47,70.5,12395.0,68.1984,68.1984,67.9573,67.9863,12395.0
2024-04-15 10:15:00,70.53,70.79,70.53,70.75,13908.0,68.0152,68.2659,68.0152,68.2274,13908.0
2024-04-15 10:20:00,70.74,70.78,70.67,70.77,16457.0,68.2177,68.2563,68.1502,68.2466,16457.0
2024-04-15 10:25:00,70.76,70.77,70.71,70.75,15718.0,68.237,68.2466,68.1888,68.2274,15718.0
2024-04-15 10:30:00,70.75,70.84,70.72,70.72,14914.0,68.2274,68.3141,68.1984,68.1984,14914.0
2024-04-15 10:35:00,70.72,70.73,70.48,70.48,16436.0,68.1984,68.2081,67.967,67.967,16436.0
2024-04-15 10:40:00,70.49,70.72,70.46,70.7,20304.0,67.9766,68.1984,67.9477,68.1791,20304.0
2024-04-15 10:45:00,70.7,70.7,70.54,70.63,20058.0,68.1791,68.1791,68.0248,68.1116,20058.0
2024-04-15 10:50:00,70.63,70.64,70.55,70.55,13122.0,68.1116,68.1213,68.0345,68.0345,13122.0
2024-04-15 10:55:00,70.56,70.59,70.38,70.39,19852.0,68.0441,68.0731,67.8705,67.8802,19852.0
2024-04-15 11:00:00,70.39,70.39,70.26,70.27,15816.0,67.8802,67.8802,67.7548,67.7645,15816.0
2024-04-15 11:05:00,70.25,70.27,70.18,70.2,15217.0,67.7452,67.7645,67.6777,67.697,15217.0
2024-04-15 11:10:00,70.19,70.35,70.18,70.35,16170.0,67.6873,67.8416,67.6777,67.8416,16170.0
2024-04-15 11:15:00,70.35,70.36,70.27,70.3,15040.0,67.8416,67.8513,67.7645,67.7934,15040.0
2024-04-15 11:20:00,70.31,70.34,70.22,70.22,8187.0,67.803,67.832,67.7163,67.7163,8187.0
2024-04-15 11:25:00,70.22,70.25,70.18,70.24,12177.0,67.7163,67.7452,67.6777,67.7355,12177.0
2024-04-15 11:30:00,70.24,70.31,70.23,70.31,10149.0,67.7355,67.803,67.7259,67.803,10149.0
2024-04-15 11:35:00,70.3,70.3,70.23,70.26,14763.0,67.7934,67.7934,67.7259,67.7548,14763.0
2024-04-15 11:40:00,70.28,70.34,70.25,70.27,7405.0,67.7741,67.832,67.7452,67.7645,7405.0
2024-04-15 11:45:00,70.27,70.3,70.22,70.24,7421.0,67.7645,67.7934,67.7163,67.7355,7421.0
2024-04-15 11:50:00,70.24,70.32,70.23,70.3,8616.0,67.7355,67.8127,67.7259,67.7934,8616.0
2024-04-15 11:55:00,70.3,70.39,70.3,70.38,7734.0,67.7934,67.8802,67.7934,67.8705,7734.0
2024-04-15 12:00:00,70.39,70.41,70.32,70.38,11243.0,67.8802,67.8995,67.8127,67.8705,11243.0
2024-04-15 12:05:00,70.38,70.38,70.28,70.28,9638.0,67.8705,67.8705,67.7741,67.7741,9638.0
2024-04-15 12:10:00,70.25,70.25,70.18,70.22,9397.0,67.7452,67.7452,67.6777,67.7163,9397.0
2024-04-15 12:15:00,70.23,70.25,70.19,70.19,7739.0,67.7259,67.7452,67.6873,67.6873,7739.0
2024-04-15 12:20:00,70.2,70.22,70.07,70.09,7980.0,67.697,67.7163,67.5716,67.5909,7980.0
2024-04-15 12:25:00,70.07,70.11,70.03,70.09,12730.0,67.5716,67.6102,67.533,67.5909,12730.0
2024-04-15 12:30:00,70.06,70.1,70.04,70.08,11464.0,67.562,67.6005,67.5427,67.5812,11464.0
2024-04-15 12:35:00,70.07,70.1,70.07,70.09,10230.0,67.5716,67.6005,67.5716,67.5909,10230.0
2024-04-15 12:40:00,70.1,70.14,70.04,70.06,10306.0,67.6005,67.6391,67.5427,67.562,10306.0
2024-04-15 12:45:00,70.06,70.08,69.99,70.04,80360.0,67.562,67.5812,67.4945,67.5427,80360.0
2024-04-15 12:50:00,70.04,70.07,70.03,70.04,9405.0,67.5427,67.5716,67.533,67.5427,9405.0
2024-04-15 12:55:00,70.03,70.04,69.97,70.01,10606.0,67.533,67.5427,67.4752,67.5137,10606.0
2024-04-15 13:00:00,70.0,70.0,69.91,69.97,11241.0,67.5041,67.5041,67.4173,67.4752,11241.0
2024-04-15 13:05:00,69.97,70.05,69.97,70.03,9493.0,67.4752,67.5523,67.4752,67.533,9493.0
2024-04-15 13:10:00,70.04,70.04,69.95,69.98,13416.0,67.5427,67.5427,67.4559,67.4848,13416.0
2024-04-15 13:15:00,69.98,70.0,69.82,69.82,13471.0,67.4848,67.5041,67.3305,67.3305,13471.0
2024-04-15 13:20:00,69.84,69.84,69.65,69.75,38036.0,67.3498,67.3498,67.1666,67.263,38036.0
2024-04-15 13:25:00,69.76,69.77,69.63,69.63,12604.0,67.2727,67.2823,67.1473,67.1473,12604.0
2024-04-15 13:30:00,69.61,69.66,69.41,69.64,66912.0,67.128,67.1762,66.9351,67.1569,66912.0
2024-04-15 13:35:00,69.63,69.8,69.63,69.69,70662.0,67.1473,67.3112,67.1473,67.2051,70662.0
2024-04-15 13:40:00,69.69,69.88,69.66,69.74,48211.0,67.2051,67.3884,67.1762,67.2534,48211.0
2024-04-15 13:45:00,69.77,69.78,69.62,69.64,11227.0,67.2823,67.2919,67.1376,67.1569,11227.0
2024-04-15 13:50:00,69.64,69.7,69.54,69.69,15485.0,67.1569,67.2148,67.0605,67.2051,15485.0
2024-04-15 13:55:00,69.68,69.81,69.63,69.78,22729.0,67.1955,67.3209,67.1473,67.2919,22729.0
2024-04-15 14:00:00,69.77,69.78,69.65,69.72,8279.0,67.2823,67.2919,67.1666,67.2341,8279.0
2024-04-15 14:05:00,69.74,69.75,69.63,69.64,19241.0,67.2534,67.263,67.1473,67.1569,19241.0
2024-04-15 14:10:00,69.65,69.66,69.53,69.55,8695.0,67.1666,67.1762,67.0509,67.0701,8695.0
2024-04-15 14:15:00,69.55,69.63,69.53,69.61,16373.0,67.0701,67.1473,67.0509,67.128,16373.0
2024-04-15 14:20:00,69.62,69.65,69.47,69.5,14705.0,67.1376,67.1666,66.993,67.0219,14705.0
2024-04-15 14:25:00,69.5,69.53,69.44,69.44,26566.0,67.0219,67.0509,66.9641,66.9641,26566.0
2024-04-15 14:30:00,69.42,69.53,69.4,69.48,32097.0,66.9448,67.0509,66.9255,67.0026,32097.0
2024-04-15 14:35:00,69.48,69.64,69.48,69.54,49161.0,67.0026,67.1569,67.0026,67.0605,49161.0
2024-04-15 14:40:00,69.54,69.64,69.5,69.55,16944.0,67.0605,67.1569,67.0219,67.0701,16944.0
2024-04-15 14:45:00,69.54,69.56,69.43,69.43,13158.0,67.0605,67.0798,66.9544,66.9544,13158.0
2024-04-15 14:50:00,69.45,69.45,69.36,69.36,8725.0,66.9737,66.9737,66.8869,66.8869,8725.0
2024-04-15 14:55:00,69.36,69.53,69.36,69.52,18379.0,66.8869,67.0509,66.8869,67.0412,18379.0
2024-04-15 15:00:00,69.52,69.52,69.33,69.33,20120.0,67.0412,67.0412,66.858,66.858,20120.0
2024-04-15 15:05:00,69.33,69.41,69.31,69.4,17944.0,66.858,66.9351,66.8387,66.9255,17944.0
2024-04-15 15:10:00,69.41,69.43,69.35,69.37,12567.0,66.9351,66.9544,66.8773,66.8966,12567.0
2024-04-15 15:15:00,69.34,69.37,69.25,69.29,14368.0,66.8676,66.8966,66.7808,66.8194,14368.0
2024-04-15 15:20:00,69.3,69.47,69.27,69.44,25592.0,66.8291,66.993,66.8001,66.9641,25592.0
2024-04-15 15:25:00,69.45,69.49,69.39,69.42,14003.0,66.9737,67.0123,66.9158,66.9448,14003.0
2024-04-15 15:30:00,69.42,69.61,69.42,69.5,24919.0,66.9448,67.128,66.9448,67.0219,24919.0
2024-04-15 15:35:00,69.5,69.5,69.37,69.42,22585.0,67.0219,67.0219,66.8966,66.9448,22585.0
2024-04-15 15:40:00,69.4,69.43,69.3,69.34,30999.0,66.9255,66.9544,66.8291,66.8676,30999.0
2024-04-15 15:45:00,69.33,69.47,69.3,69.46,28345.0,66.858,66.993,66.8291,66.9833,28345.0
2024-04-15 15:50:00,69.45,69.5,69.35,69.49,39324.0,66.9737,67.0219,66.8773,67.0123,39324.0
2024-04-15 15:55:00,69.48,69.51,69.42,69.44,108887.0,67.0026,67.0316,66.9448,66.9641,108887.0
2024-04-16 09:30:00,69.57,69.64,69.42,69.61,38811.0,67.0894,67.1569,66.9448,67.128,38811.0
2024-04-16 09:35:00,69.6,69.62,69.05,69.05,25707.0,67.1184,67.1376,66.588,66.588,25707.0
2024-04-16 09:40:00,69.04,69.18,68.98,69.16,18772.0,66.5783,66.7133,66.5205,66.694,18772.0
2024-04-16 09:45:00,69.19,69.22,68.95,68.95,17587.0,66.723,66.7519,66.4915,66.4915,17587.0
2024-04-16 09:50:00,68.95,69.15,68.93,69.09,22598.0,66.4915,66.6844,66.4722,66.6265,22598.0
2024-04-16 09:55:00,69.09,69.19,68.98,68.99,27231.0,66.6265,66.723,66.5205,66.5301,27231.0
2024-04-16 10:00:00,68.99,69.03,68.89,69.03,17420.0,66.5301,66.5687,66.4337,66.5687,17420.0
2024-04-16 10:05:00,69.04,69.1,68.94,69.08,12361.0,66.5783,66.6362,66.4819,66.6169,12361.0
2024-04-16 10:10:00,69.07,69.19,69.06,69.16,16161.0,66.6073,66.723,66.5976,66.694,16161.0
2024-04-16 10:15:00,69.16,69.27,69.11,69.12,14003.0,66.694,66.8001,66.6458,66.6555,14003.0
2024-04-16 10:20:00,69.14,69.15,69.02,69.03,9338.0,66.6748,66.6844,66.559,66.5687,9338.0
2024-04-16 10:25:00,69.02,69.04,68.9,68.94,12803.0,66.559,66.5783,66.4433,66.4819,12803.0
2024-04-16 10:30:00,68.96,68.99,68.79,68.85,21617.0,66.5012,66.5301,66.3372,66.3951,21617.0
2024-04-16 10:35:00,68.85,68.91,68.79,68.83,18274.0,66.3951,66.453,66.3372,66.3758,18274.0
2024-04-16 10:40:00,68.84,68.92,68.81,68.92,21155.0,66.3855,66.4626,66.3565,66.4626,21155.0
2024-04-16 10:45:00,68.92,69.09,68.91,69.06,17404.0,66.4626,66.6265,66.453,66.5976,17404.0
2024-04-16 10:50:00,69.04,69.04,68.86,68.88,15592.0,66.5783,66.5783,66.4047,66.424,15592.0
2024-04-16 10:55:00,68.88,68.96,68.86,68.92,39922.0,66.424,66.5012,66.4047,66.4626,39922.0
2024-04-16 11:00:00,68.91,68.99,68.88,68.95,13131.0,66.453,66.5301,66.424,66.4915,13131.0
2024-04-16 11:05:00,68.94,68.97,68.88,68.89,9388.0,66.4819,66.5108,66.424,66.4337,9388.0
2024-04-16 11:10:00,68.91,68.93,68.81,68.83,17012.0,66.453,66.4722,66.3565,66.3758,17012.0
2024-04-16 11:15:00,68.83,68.97,68.8,68.89,14746.0,66.3758,66.5108,66.3469,66.4337,14746.0
2024-04-16 11:20:00,68.89,68.95,68.84,68.92,7129.0,66.4337,66.4915,66.3855,66.4626,7129.0
2024-04-16 11:25:00,68.91,68.95,68.87,68.88,17696.0,66.453,66.4915,66.4144,66.424,17696.0
2024-04-16 11:30:00,68.88,68.88,68.71,68.79,11761.0,66.424,66.424,66.2601,66.3372,11761.0
2024-04-16 11:35:00,68.81,68.9,68.81,68.89,12744.0,66.3565,66.4433,66.3565,66.4337,12744.0
2024-04-16 11:40:00,68.89,69.04,68.88,69.03,9172.0,66.4337,66.5783,66.424,66.5687,9172.0
2024-04-16 11:45:00,69.01,69.05,68.96,69.04,8109.0,66.5494,66.588,66.5012,66.5783,8109.0
2024-04-16 11:50:00,69.05,69.15,69.04,69.15,11695.0,66.588,66.6844,66.5783,66.6844,11695.0
2024-04-16 11:55:00,69.15,69.16,69.03,69.03,11608.0,66.6844,66.694,66.5687,66.5687,11608.0
2024-04-16 12:00:00,69.04,69.04,68.91,68.95,8756.0,66.5783,66.5783,66.453,66.4915,8756.0
2024-04-16 12:05:00,68.92,69.03,68.91,69.03,9071.0,66.4626,66.5687,66.453,66.5687,9071.0
2024-04-16 12:10:00,69.03,69.04,68.97,69.04,9308.0,66.5687,66.5783,66.5108,66.5783,9308.0
2024-04-16 12:15:00,69.04,69.09,69.03,69.08,7709.0,66.5783,66.6265,66.5687,66.6169,7709.0
2024-04-16 12:20:00,69.09,69.14,69.08,69.09,10425.0,66.6265,66.6748,66.6169,66.6265,10425.0
2024-04-16 12:25:00,69.1,69.14,69.09,69.12,9474.0,66.6362,66.6748,66.6265,66.6555,9474.0
2024-04-16 12:30:00,69.11,69.16,69.1,69.13,10877.0,66.6458,66.694,66.6362,66.6651,10877.0
2024-04-16 12:35:00,69.12,69.14,69.08,69.12,16387.0,66.6555,66.6748,66.6169,66.6555,16387.0
2024-04-16 12:40:00,69.14,69.16,69.1,69.11,12686.0,66.6748,66.694,66.6362,66.6458,12686.0
2024-04-16 12:45:00,69.1,69.21,69.08,69.21,5828.0,66.6362,66.7423,66.6169,66.7423,5828.0
2024-04-16 12:50:00,69.19,69.25,69.16,69.16,35458.0,66.723,66.7808,66.694,66.694,35458.0
2024-04-16 12:55:00,69.17,69.2,69.15,69.17,5227.0,66.7037,66.7326,66.6844,66.7037,5227.0
2024-04-16 13:00:00,69.15,69.17,69.09,69.1,7117.0,66.6844,66.7037,66.6265,66.6362,7117.0
2024-04-16 13:05:00,69.09,69.22,69.07,69.22,9266.0,66.6265,66.7519,66.6073,66.7519,9266.0
2024-04-16 13:10:00,69.24,69.25,69.16,69.25,5807.0,66.7712,66.7808,66.694,66.7808,5807.0
2024-04-16 13:15:00,69.25,69.3,69.23,69.27,18719.0,66.7808,66.8291,66.7616,66.8001,18719.0
2024-04-16 13:20:00,69.24,69.32,69.23,69.32,12134.0,66.7712,66.8483,66.7616,66.8483,12134.0
2024-04-16 13:25:00,69.33,69.34,69.23,69.26,24753.0,66.858,66.8676,66.7616,66.7905,24753.0
2024-04-16 13:30:00,69.26,69.28,69.0,69.22,101573.0,66.7905,66.8098,66.5398,66.7519,101573.0
2024-04-16 13:35:00,69.24,69.39,69.22,69.27,14364.0,66.7712,66.9158,66.7519,66.8001,14364.0
2024-04-16 13:40:00,69.28,69.42,69.28,69.32,21115.0,66.8098,66.9448,66.8098,66.8483,21115.0
2024-04-16 13:45:00,69.33,69.36,69.15,69.16,12773.0,66.858,66.8869,66.6844,66.694,12773.0
2024-04-16 13:50:00,69.15,69.21,69.02,69.19,14458.0,66.6844,66.7423,66.559,66.723,14458.0
2024-04-16 13:55:00,69.16,69.2,69.14,69.19,9150.0,66.694,66.7326,66.6748,66.723,9150.0
2024-04-16 14:00:00,69.19,69.19,69.09,69.16,9851.0,66.723,66.723,66.6265,66.694,9851.0
2024-04-16 14:05:00,69.17,69.44,69.15,69.43,14284.0,66.7037,66.9641,66.6844,66.9544,14284.0
2024-04-16 14:10:00,69.45,69.49,69.25,69.25,11371.0,66.9737,67.0123,66.7808,66.7808,11371.0
2024-04-16 14:15:00,69.23,69.23,69.05,69.07,11711.0,66.7616,66.7616,66.588,66.6073,11711.0
2024-04-16 14:20:00,69.05,69.07,68.94,69.03,13444.0,66.588,66.6073,66.4819,66.5687,13444.0
2024-04-16 14:25:00,69.04,69.14,68.98,69.02,13392.0,66.5783,66.6748,66.5205,66.559,13392.0
2024-04-16 14:30:00,69.03,69.17,69.02,69.17,68812.0,66.5687,66.7037,66.559,66.7037,68812.0
2024-04-16 14:35:00,69.16,69.17,68.99,69.03,82303.0,66.694,66.7037,66.5301,66.5687,82303.0
2024-04-16 14:40:00,69.06,69.08,68.91,68.93,147039.0,66.5976,66.6169,66.453,66.4722,147039.0
2024-04-16 14:45:00,68.93,68.98,68.83,68.83,116904.0,66.4722,66.5205,66.3758,66.3758,116904.0
2024-04-16 14:50:00,68.82,69.07,68.82,69.01,42031.0,66.3662,66.6073,66.3662,66.5494,42031.0
2024-04-16 14:55:00,69.0,69.07,68.94,69.06,42849.0,66.5398,66.6073,66.4819,66.5976,42849.0
2024-04-16 15:00:00,69.06,69.08,68.89,68.93,139049.0,66.5976,66.6169,66.4337,66.4722,139049.0
2024-04-16 15:05:00,68.92,69.02,68.9,69.0,22687.0,66.4626,66.559,66.4433,66.5398,22687.0
2024-04-16 15:10:00,69.0,69.1,68.95,69.09,21237.0,66.5398,66.6362,66.4915,66.6265,21237.0
2024-04-16 15:15:00,69.08,69.18,69.06,69.18,22979.0,66.6169,66.7133,66.5976,66.7133,22979.0
2024-04-16 15:20:00,69.19,69.24,69.14,69.23,25597.0,66.723,66.7712,66.6748,66.7616,25597.0
2024-04-16 15:25:00,69.23,69.34,69.22,69.28,22367.0,66.7616,66.8676,66.7519,66.8098,22367.0
2024-04-16 15:30:00,69.27,69.27,68.89,68.89,57168.0,66.8001,66.8001,66.4337,66.4337,57168.0
2024-04-16 15:35:00,68.88,69.16,68.83,69.13,63230.0,66.424,66.694,66.3758,66.6651,63230.0
2024-04-16 15:40:00,69.13,69.17,69.02,69.04,46445.0,66.6651,66.7037,66.559,66.5783,46445.0
2024-04-16 15:45:00,69.06,69.08,68.95,69.08,62051.0,66.5976,66.6169,66.4915,66.6169,62051.0
2024-04-16 15:50:00,69.06,69.13,69.03,69.11,58867.0,66.5976,66.6651,66.5687,66.6458,58867.0
2024-04-16 15:55:00,69.11,69.14,68.9,68.92,155039.0,66.6458,66.6748,66.4433,66.4626,155039.0
2024-04-17 09:30:00,69.31,69.41,69.08,69.29,37490.0,66.8387,66.9351,66.6169,66.8194,37490.0
2024-04-17 09:35:00,69.25,69.54,69.21,69.53,22779.0,66.7808,67.0605,66.7423,67.0509,22779.0
2024-04-17 09:40:00,69.53,69.68,69.49,69.64,22308.0,67.0509,67.1955,67.0123,67.1569,22308.0
2024-04-17 09:45:00,69.65,69.68,69.49,69.49,19440.0,67.1666,67.1955,67.0123,67.0123,19440.0
2024-04-17 09:50:00,69.49,69.6,69.47,69.59,25538.0,67.0123,67.1184,66.993,67.1087,25538.0
2024-04-17 09:55:00,69.56,69.67,69.56,69.56,11813.0,67.0798,67.1859,67.0798,67.0798,11813.0
2024-04-17 10:00:00,69.56,69.59,69.38,69.43,14704.0,67.0798,67.1087,66.9062,66.9544,14704.0
2024-04-17 10:05:00,69.45,69.48,69.41,69.45,13338.0,66.9737,67.0026,66.9351,66.9737,13338.0
2024-04-17 10:10:00,69.45,69.45,69.3,69.34,14624.0,66.9737,66.9737,66.8291,66.8676,14624.0
2024-04-17 10:15:00,69.34,69.37,69.28,69.31,11122.0,66.8676,66.8966,66.8098,66.8387,11122.0
2024-04-17 10:20:00,69.33,69.4,69.32,69.39,9588.0,66.858,66.9255,66.8483,66.9158,9588.0
2024-04-17 10:25:00,69.42,69.48,69.4,69.43,8873.0,66.9448,67.0026,66.9255,66.9544,8873.0
2024-04-17 10:30:00,69.41,69.43,69.31,69.32,13860.0,66.9351,66.9544,66.8387,66.8483,13860.0
2024-04-17 10:35:00,69.32,69.32,69.17,69.22,26116.0,66.8483,66.8483,66.7037,66.7519,26116.0
2024-04-17 10:40:00,69.22,69.26,69.19,69.2,16272.0,66.7519,66.7905,66.723,66.7326,16272.0
2024-04-17 10:45:00,69.21,69.26,69.18,69.26,18960.0,66.7423,66.7905,66.7133,66.7905,18960.0
2024-04-17 10:50:00,69.26,69.26,69.07,69.15,28078.0,66.7905,66.7905,66.6073,66.6844,28078.0
2024-04-17 10:55:00,69.16,69.22,69.09,69.21,19588.0,66.694,66.7519,66.6265,66.7423,19588.0
2024-04-17 11:00:00,69.21,69.28,69.18,69.25,17412.0,66.7423,66.8098,66.7133,66.7808,17412.0
2024-04-17 11:05:00,69.25,69.25,69.02,69.02,29499.0,66.7808,66.7808,66.559,66.559,29499.0
2024-04-17 11:10:00,69.03,69.05,68.95,68.96,22605.0,66.5687,66.588,66.4915,66.5012,22605.0
2024-04-17 11:15:00,68.96,68.99,68.91,68.91,12999.0,66.5012,66.5301,66.453,66.453,12999.0
2024-04-17 11:20:00,68.93,68.97,68.9,68.93,14973.0,66.4722,66.5108,66.4433,66.4722,14973.0
2024-04-17 11:25:00,68.93,68.97,68.89,68.89,19739.0,66.4722,66.5108,66.4337,66.4337,19739.0
2024-04-17 11:30:00,68.89,68.89,68.69,68.76,18181.0,66.4337,66.4337,66.2408,66.3083,18181.0
2024-04-17 11:35:00,68.77,68.85,68.77,68.82,10512.0,66.318,66.3951,66.318,66.3662,10512.0
2024-04-17 11:40:00,68.83,68.91,68.82,68.87,10311.0,66.3758,66.453,66.3662,66.4144,10311.0
2024-04-17 11:45:00,68.87,68.91,68.81,68.81,8999.0,66.4144,66.453,66.3565,66.3565,8999.0
2024-04-17 11:50:00,68.83,68.85,68.78,68.85,8672.0,66.3758,66.3951,66.3276,66.3951,8672.0
2024-04-17 11:55:00,68.85,68.89,68.84,68.87,6016.0,66.3951,66.4337,66.3855,66.4144,6016.0
2024-04-17 12:00:00,68.87,68.87,68.7,68.72,10138.0,66.4144,66.4144,66.2504,66.2697,10138.0
2024-04-17 12:05:00,68.71,68.71,68.58,68.64,18728.0,66.2601,66.2601,66.1347,66.1926,18728.0
2024-04-17 12:10:00,68.64,68.83,68.63,68.77,15804.0,66.1926,66.3758,66.1829,66.318,15804.0
2024-04-17 12:15:00,68.77,68.77,68.69,68.73,7393.0,66.318,66.318,66.2408,66.2794,7393.0
2024-04-17 12:20:00,68.73,68.8,68.73,68.78,8319.0,66.2794,66.3469,66.2794,66.3276,8319.0
2024-04-17 12:25:00,68.8,68.86,68.76,68.77,17616.0,66.3469,66.4047,66.3083,66.318,17616.0
2024-04-17 12:30:00,68.76,68.79,68.65,68.78,21501.0,66.3083,66.3372,66.2022,66.3276,21501.0
2024-04-17 12:35:00,68.78,68.79,68.73,68.76,16842.0,66.3276,66.3372,66.2794,66.3083,16842.0
2024-04-17 12:40:00,68.77,68.8,68.68,68.72,13022.0,66.318,66.3469,66.2312,66.2697,13022.0
2024-04-17 12:45:00,68.71,68.76,68.67,68.75,19908.0,66.2601,66.3083,66.2215,66.2987,19908.0
2024-04-17 12:50:00,68.75,68.8,68.69,68.8,12549.0,66.2987,66.3469,66.2408,66.3469,12549.0
2024-04-17 12:55:00,68.79,68.8,68.71,68.75,10782.0,66.3372,66.3469,66.2601,66.2987,10782.0
2024-04-17 13:00:00,68.72,68.84,68.72,68.82,17530.0,66.2697,66.3855,66.2697,66.3662,17530.0
2024-04-17 13:05:00,68.82,68.86,68.79,68.84,13412.0,66.3662,66.4047,66.3372,66.3855,13412.0
2024-04-17 13:10:00,68.83,68.9,68.82,68.89,15198.0,66.3758,66.4433,66.3662,66.4337,15198.0
2024-04-17 13:15:00,68.9,69.06,68.9,69.05,25920.0,66.4433,66.5976,66.4433,66.588,25920.0
2024-04-17 13:20:00,69.05,69.14,69.05,69.09,11877.0,66.588,66.6748,66.588,66.6265,11877.0
2024-04-17 13:25:00,69.1,69.2,69.07,69.19,17904.0,66.6362,66.7326,66.6073,66.723,17904.0
2024-04-17 13:30:00,69.21,69.22,69.15,69.17,16054.0,66.7423,66.7519,66.6844,66.7037,16054.0
2024-04-17 13:35:00,69.18,69.25,69.17,69.23,23771.0,66.7133,66.7808,66.7037,66.7616,23771.0
2024-04-17 13:40:00,69.23,69.27,69.14,69.2,16352.0,66.7616,66.8001,66.6748,66.7326,16352.0
2024-04-17 13:45:00,69.2,69.23,69.14,69.22,13958.0,66.7326,66.7616,66.6748,66.7519,13958.0
2024-04-17 13:50:00,69.23,69.29,69.2,69.28,15205.0,66.7616,66.8194,66.7326,66.8098,15205.0
2024-04-17 13:55:00,69.28,69.32,69.23,69.24,11280.0,66.8098,66.8483,66.7616,66.7712,11280.0
2024-04-17 14:00:00,69.24,69.28,69.21,69.28,9389.0,66.7712,66.8098,66.7423,66.8098,9389.0
2024-04-17 14:05:00,69.28,69.3,69.23,69.23,14017.0,66.8098,66.8291,66.7616,66.7616,14017.0
2024-04-17 14:10:00,69.22,69.22,69.15,69.16,7896.0,66.7519,66.7519,66.6844,66.694,7896.0
2024-04-17 14:15:00,69.16,69.22,69.13,69.21,20011.0,66.694,66.7519,66.6651,66.7423,20011.0
2024-04-17 14:20:00,69.22,69.22,69.12,69.13,18253.0,66.7519,66.7519,66.6555,66.6651,18253.0
2024-04-17 14:25:00,69.15,69.26,69.14,69.21,9837.0,66.6844,66.7905,66.6748,66.7423,9837.0
2024-04-17 14:30:00,69.23,69.27,69.22,69.27,9957.0,66.7616,66.8001,66.7519,66.8001,9957.0
2024-04-17 14:35:00,69.25,69.28,69.22,69.27,14281.0,66.7808,66.8098,66.7519,66.8001,14281.0
2024-04-17 14:40:00,69.26,69.48,69.26,69.48,16369.0,66.7905,67.0026,66.7905,67.0026,16369.0
2024-04-17 14:45:00,69.48,69.52,69.37,69.37,17380.0,67.0026,67.0412,66.8966,66.8966,17380.0
2024-04-17 14:50:00,69.38,69.41,69.13,69.15,8564.0,66.9062,66.9351,66.6651,66.6844,8564.0
2024-04-17 14:55:00,69.16,69.24,69.13,69.19,10968.0,66.694,66.7712,66.6651,66.723,10968.0
2024-04-17 15:00:00,69.17,69.18,69.11,69.11,13504.0,66.7037,66.7133,66.6458,66.6458,13504.0
2024-04-17 15:05:00,69.13,69.15,69.08,69.11,15441.0,66.6651,66.6844,66.6169,66.6458,15441.0
2024-04-17 15:10:00,69.08,69.08,68.97,68.98,54593.0,66.6169,66.6169,66.5108,66.5205,54593.0
2024-04-17 15:15:00,68.98,69.12,68.98,69.12,13846.0,66.5205,66.6555,66.5205,66.6555,13846.0
2024-04-17 15:20:00,69.14,69.19,69.12,69.18,74420.0,66.6748,66.723,66.6555,66.7133,74420.0
2024-04-17 15:25:00,69.17,69.19,69.09,69.1,15728.0,66.7037,66.723,66.6265,66.6362,15728.0
2024-04-17 15:30:00,69.11,69.24,69.11,69.22,19151.0,66.6458,66.7712,66.6458,66.7519,19151.0
2024-04-17 15:35:00,69.2,69.22,69.08,69.09,33534.0,66.7326,66.7519,66.6169,66.6265,33534.0
2024-04-17 15:40:00,69.08,69.22,69.05,69.18,14069.0,66.6169,66.7519,66.588,66.7133,14069.0
2024-04-17 15:45:00,69.17,69.23,69.15,69.16,29983.0,66.7037,66.7616,66.6844,66.694,29983.0
2024-04-17 15:50:00,69.16,69.16,68.95,69.12,51755.0,66.694,66.694,66.4915,66.6555,51755.0
2024-04-17 15:55:00,69.11,69.13,68.89,68.91,155540.0,66.6458,66.6651,66.4337,66.453,155540.0
2024-04-18 09:30:00,69.41,69.68,69.33,69.6,38652.0,66.9351,67.1955,66.858,67.1184,38652.0
2024-04-18 09:35:00,69.59,70.1,69.57,70.0,26916.0,67.1087,67.6005,67.0894,67.5041,26916.0
2024-04-18 09:40:00,70.02,70.02,69.79,69.8,15791.0,67.5234,67.5234,67.3016,67.3112,15791.0
2024-04-18 09:45:00,69.8,69.85,69.63,69.74,11956.0,67.3112,67.3594,67.1473,67.2534,11956.0
2024-04-18 09:50:00,69.73,69.8,69.7,69.73,11855.0,67.2437,67.3112,67.2148,67.2437,11855.0
2024-04-18 09:55:00,69.75,69.91,69.75,69.89,9077.0,67.263,67.4173,67.263,67.398,9077.0
2024-04-18 10:00:00,69.86,69.89,69.74,69.74,14151.0,67.3691,67.398,67.2534,67.2534,14151.0
2024-04-18 10:05:00,69.75,69.97,69.75,69.97,8824.0,67.263,67.4752,67.263,67.4752,8824.0
2024-04-18 10:10:00,69.98,69.99,69.83,69.85,9492.0,67.4848,67.4945,67.3402,67.3594,9492.0
2024-04-18 10:15:00,69.89,69.94,69.84,69.9,8028.0,67.398,67.4462,67.3498,67.4077,8028.0
2024-04-18 10:20:00,69.89,69.91,69.84,69.88,8111.0,67.398,67.4173,67.3498,67.3884,8111.0
2024-04-18 10:25:00,69.9,70.0,69.87,70.0,10028.0,67.4077,67.5041,67.3787,67.5041,10028.0
2024-04-18 10:30:00,70.0,70.05,69.94,70.02,22427.0,67.5041,67.5523,67.4462,67.5234,22427.0
2024-04-18 10:35:00,70.02,70.02,69.87,69.9,15558.0,67.5234,67.5234,67.3787,67.4077,15558.0
2024-04-18 10:40:00,69.86,69.86,69.73,69.81,23373.0,67.3691,67.3691,67.2437,67.3209,23373.0
2024-04-18 10:45:00,69.82,69.97,69.77,69.97,34379.0,67.3305,67.4752,67.2823,67.4752,34379.0
2024-04-18 10:50:00,69.96,70.02,69.95,70.01,12245.0,67.4655,67.5234,67.4559,67.5137,12245.0
2024-04-18 10:55:00,70.02,70.14,70.01,70.06,18949.0,67.5234,67.6391,67.5137,67.562,18949.0
2024-04-18 11:00:00,70.06,70.12,70.02,70.03,6045.0,67.562,67.6198,67.5234,67.533,6045.0
2024-04-18 11:05:00,70.05,70.09,69.98,69.98,22649.0,67.5523,67.5909,67.4848,67.4848,22649.0
2024-04-18 11:10:00,69.99,70.04,69.97,70.04,10615.0,67.4945,67.5427,67.4752,67.5427,10615.0
2024-04-18 11:15:00,70.04,70.08,69.97,69.97,5727.0,67.5427,67.5812,67.4752,67.4752,5727.0
2024-04-18 11:20:00,69.98,70.05,69.98,70.04,4263.0,67.4848,67.5523,67.4848,67.5427,4263.0
2024-04-18 11:25:00,70.03,70.04,69.93,69.93,6535.0,67.533,67.5427,67.4366,67.4366,6535.0
2024-04-18 11:30:00,69.92,69.99,69.9,69.98,11432.0,67.4269,67.4945,67.4077,67.4848,11432.0
2024-04-18 11:35:00,69.98,70.04,69.96,70.02,11816.0,67.4848,67.5427,67.4655,67.5234,11816.0
2024-04-18 11:40:00,70.0,70.01,69.95,70.01,7951.0,67.5041,67.5137,67.4559,67.5137,7951.0
2024-04-18 11:45:00,70.02,70.02,69.99,70.01,5649.0,67.5234,67.5234,67.4945,67.5137,5649.0
2024-04-18 11:50:00,69.98,70.09,69.97,70.08,24087.0,67.4848,67.5909,67.4752,67.5812,24087.0
2024-04-18 11:55:00,70.07,70.15,70.05,70.07,33533.0,67.5716,67.6487,67.5523,67.5716,33533.0
2024-04-18 12:00:00,70.07,70.13,70.01,70.01,6985.0,67.5716,67.6295,67.5137,67.5137,6985.0
2024-04-18 12:05:00,70.02,70.02,69.92,69.94,6617.0,67.5234,67.5234,67.4269,67.4462,6617.0
2024-04-18 12:10:00,69.95,69.96,69.9,69.93,9760.0,67.4559,67.4655,67.4077,67.4366,9760.0
2024-04-18 12:15:00,69.93,70.01,69.9,70.0,6422.0,67.4366,67.5137,67.4077,67.5041,6422.0
2024-04-18 12:20:00,70.0,70.0,69.97,69.99,9180.0,67.5041,67.5041,67.4752,67.4945,9180.0
2024-04-18 12:25:00,69.96,70.02,69.95,70.01,6979.0,67.4655,67.5234,67.4559,67.5137,6979.0
2024-04-18 12:30:00,69.99,70.03,69.88,69.88,13859.0,67.4945,67.533,67.3884,67.3884,13859.0
2024-04-18 12:35:00,69.89,70.01,69.89,69.94,10615.0,67.398,67.5137,67.398,67.4462,10615.0
2024-04-18 12:40:00,69.95,69.97,69.9,69.96,7328.0,67.4559,67.4752,67.4077,67.4655,7328.0
2024-04-18 12:45:00,69.96,69.97,69.9,69.92,13723.0,67.4655,67.4752,67.4077,67.4269,13723.0
2024-04-18 12:50:00,69.92,69.96,69.88,69.89,9223.0,67.4269,67.4655,67.3884,67.398,9223.0
2024-04-18 12:55:00,69.89,69.93,69.85,69.88,8895.0,67.398,67.4366,67.3594,67.3884,8895.0
2024-04-18 13:00:00,69.88,69.92,69.87,69.87,9650.0,67.3884,67.4269,67.3787,67.3787,9650.0
2024-04-18 13:05:00,69.86,69.88,69.83,69.86,6839.0,67.3691,67.3884,67.3402,67.3691,6839.0
2024-04-18 13:10:00,69.85,69.86,69.8,69.84,10737.0,67.3594,67.3691,67.3112,67.3498,10737.0
2024-04-18 13:15:00,69.86,69.87,69.66,69.68,12815.0,67.3691,67.3787,67.1762,67.1955,12815.0
2024-04-18 13:20:00,69.71,69.75,69.68,69.68,14718.0,67.2244,67.263,67.1955,67.1955,14718.0
2024-04-18 13:25:00,69.69,69.92,69.69,69.92,12963.0,67.2051,67.4269,67.2051,67.4269,12963.0
2024-04-18 13:30:00,69.92,69.92,69.78,69.79,5972.0,67.4269,67.4269,67.2919,67.3016,5972.0
2024-04-18 13:35:00,69.79,69.81,69.7,69.72,8617.0,67.3016,67.3209,67.2148,67.2341,8617.0
2024-04-18 13:40:00,69.73,69.79,69.66,69.78,15421.0,67.2437,67.3016,67.1762,67.2919,15421.0
2024-04-18 13:45:00,69.78,69.84,69.77,69.8,22049.0,67.2919,67.3498,67.2823,67.3112,22049.0
2024-04-18 13:50:00,69.79,69.79,69.65,69.67,8792.0,67.3016,67.3016,67.1666,67.1859,8792.0
2024-04-18 13:55:00,69.67,69.71,69.65,69.7,14451.0,67.1859,67.2244,67.1666,67.2148,14451.0
2024-04-18 14:00:00,69.68,69.69,69.62,69.62,10672.0,67.1955,67.2051,67.1376,67.1376,10672.0
2024-04-18 14:05:00,69.61,69.67,69.58,69.64,20862.0,67.128,67.1859,67.0991,67.1569,20862.0
2024-04-18 14:10:00,69.64,69.71,69.57,69.7,33018.0,67.1569,67.2244,67.0894,67.2148,33018.0
2024-04-18 14:15:00,69.71,69.82,69.71,69.77,20012.0,67.2244,67.3305,67.2244,67.2823,20012.0
2024-04-18 14:20:00,69.78,69.88,69.77,69.84,15433.0,67.2919,67.3884,67.2823,67.3498,15433.0
2024-04-18 14:25:00,69.83,69.88,69.78,69.8,14489.0,67.3402,67.3884,67.2919,67.3112,14489.0
2024-04-18 14:30:00,69.8,69.83,69.7,69.7,28057.0,67.3112,67.3402,67.2148,67.2148,28057.0
2024-04-18 14:35:00,69.7,69.83,69.7,69.79,11531.0,67.2148,67.3402,67.2148,67.3016,11531.0
2024-04-18 14:40:00,69.8,69.91,69.79,69.9,12292.0,67.3112,67.4173,67.3016,67.4077,12292.0
2024-04-18 14:45:00,69.89,69.89,69.8,69.85,14507.0,67.398,67.398,67.3112,67.3594,14507.0
2024-04-18 14:50:00,69.81,69.83,69.75,69.75,10912.0,67.3209,67.3402,67.263,67.263,10912.0
2024-04-18 14:55:00,69.76,69.78,69.73,69.75,11850.0,67.2727,67.2919,67.2437,67.263,11850.0
2024-04-18 15:00:00,69.76,69.89,69.76,69.86,18201.0,67.2727,67.398,67.2727,67.3691,18201.0
2024-04-18 15:05:00,69.87,69.96,69.87,69.92,26302.0,67.3787,67.4655,67.3787,67.4269,26302.0
2024-04-18 15:10:00,69.92,70.01,69.92,69.93,20243.0,67.4269,67.5137,67.4269,67.4366,20243.0
2024-04-18 15:15:00,69.92,69.94,69.89,69.94,22620.0,67.4269,67.4462,67.398,67.4462,22620.0
2024-04-18 15:20:00,69.94,70.04,69.92,70.0,19188.0,67.4462,67.5427,67.4269,67.5041,19188.0
2024-04-18 15:25:00,70.0,70.03,69.93,69.98,22787.0,67.5041,67.533,67.4366,67.4848,22787.0
2024-04-18 15:30:00,70.01,70.04,69.99,70.01,17545.0,67.5137,67.5427,67.4945,67.5137,17545.0
2024-04-18 15:35:00,70.0,70.03,69.94,69.95,17312.0,67.5041,67.533,67.4462,67.4559,17312.0
2024-04-18 15:40:00,69.95,70.08,69.94,70.04,44622.0,67.4559,67.5812,67.4462,67.5427,44622.0
2024-04-18 15:45:00,70.03,70.06,69.99,70.05,30610.0,67.533,67.562,67.4945,67.5523,30610.0
2024-04-18 15:50:00,70.02,70.09,69.86,69.94,75127.0,67.5234,67.5909,67.3691,67.4462,75127.0
2024-04-18 15:55:00,69.94,70.0,69.88,69.94,189642.0,67.4462,67.5041,67.3884,67.4462,189642.0
2024-04-19 09:30:00,70.22,70.5,70.03,70.47,138168.0,67.7163,67.9863,67.533,67.9573,138168.0
2024-04-19 09:35:00,70.43,70.63,70.31,70.61,8314.0,67.9188,68.1116,67.803,68.0923,8314.0
2024-04-19 09:40:00,70.63,70.69,70.53,70.64,16217.0,68.1116,68.1695,68.0152,68.1213,16217.0
2024-04-19 09:45:00,70.63,70.71,70.59,70.64,21527.0,68.1116,68.1888,68.0731,68.1213,21527.0
2024-04-19 09:50:00,70.63,70.73,70.53,70.73,14456.0,68.1116,68.2081,68.0152,68.2081,14456.0
2024-04-19 09:55:00,70.71,70.87,70.69,70.87,9864.0,68.1888,68.3431,68.1695,68.3431,9864.0
2024-04-19 10:00:00,70.87,70.98,70.87,70.97,14703.0,68.3431,68.4492,68.3431,68.4395,14703.0
2024-04-19 10:05:00,70.97,71.15,70.96,71.13,15673.0,68.4395,68.6131,68.4299,68.5938,15673.0
2024-04-19 10:10:00,71.11,71.12,70.88,70.97,22908.0,68.5745,68.5842,68.3527,68.4395,22908.0
2024-04-19 10:15:00,70.98,70.99,70.91,70.93,25716.0,68.4492,68.4588,68.3816,68.4009,25716.0
2024-04-19 10:20:00,70.95,71.12,70.93,71.03,19089.0,68.4202,68.5842,68.4009,68.4974,19089.0
2024-04-19 10:25:00,71.03,71.08,70.9,71.07,11350.0,68.4974,68.5456,68.372,68.5359,11350.0
2024-04-19 10:30:00,71.05,71.14,71.04,71.08,10253.0,68.5167,68.6034,68.507,68.5456,10253.0
2024-04-19 10:35:00,71.08,71.08,70.92,70.92,17856.0,68.5456,68.5456,68.3913,68.3913,17856.0
2024-04-19 10:40:00,70.91,71.08,70.89,71.05,23093.0,68.3816,68.5456,68.3624,68.5167,23093.0
2024-04-19 10:45:00,71.05,71.19,71.04,71.16,29230.0,68.5167,68.6517,68.507,68.6227,29230.0
2024-04-19 10:50:00,71.16,71.31,71.13,71.26,13888.0,68.6227,68.7674,68.5938,68.7192,13888.0
2024-04-19 10:55:00,71.26,71.26,71.13,71.16,24345.0,68.7192,68.7192,68.5938,68.6227,24345.0
2024-04-19 11:00:00,71.15,71.21,71.08,71.2,16927.0,68.6131,68.671,68.5456,68.6613,16927.0
2024-04-19 11:05:00,71.2,71.27,71.19,71.26,13743.0,68.6613,68.7288,68.6517,68.7192,13743.0
2024-04-19 11:10:00,71.25,71.25,71.15,71.17,12569.0,68.7095,68.7095,68.6131,68.6324,12569.0
2024-04-19 11:15:00,71.17,71.17,71.09,71.15,14501.0,68.6324,68.6324,68.5552,68.6131,14501.0
2024-04-19 11:20:00,71.16,71.19,71.13,71.14,13485.0,68.6227,68.6517,68.5938,68.6034,13485.0
2024-04-19 11:25:00,71.13,71.15,71.09,71.12,16156.0,68.5938,68.6131,68.5552,68.5842,16156.0
2024-04-19 11:30:00,71.11,71.13,71.06,71.12,14988.0,68.5745,68.5938,68.5263,68.5842,14988.0
2024-04-19 11:35:00,71.12,71.18,71.06,71.18,16981.0,68.5842,68.642,68.5263,68.642,16981.0
2024-04-19 11:40:00,71.19,71.22,71.02,71.09,17739.0,68.6517,68.6806,68.4877,68.5552,17739.0
2024-04-19 11:45:00,71.1,71.1,71.05,71.08,11317.0,68.5649,68.5649,68.5167,68.5456,11317.0
2024-04-19 11:50:00,71.09,71.15,71.09,71.11,8372.0,68.5552,68.6131,68.5552,68.5745,8372.0
2024-04-19 11:55:00,71.09,71.11,71.03,71.09,10061.0,68.5552,68.5745,68.4974,68.5552,10061.0
2024-04-19 12:00:00,71.1,71.16,71.08,71.14,11853.0,68.5649,68.6227,68.5456,68.6034,11853.0
2024-04-19 12:05:00,71.16,71.19,71.13,71.15,6976.0,68.6227,68.6517,68.5938,68.6131,6976.0
2024-04-19 12:10:00,71.14,71.15,71.05,71.07,7171.0,68.6034,68.6131,68.5167,68.5359,7171.0
2024-04-19 12:15:00,71.07,71.08,70.93,70.93,9663.0,68.5359,68.5456,68.4009,68.4009,9663.0
2024-04-19 12:20:00,70.93,71.0,70.93,70.97,7188.0,68.4009,68.4684,68.4009,68.4395,7188.0
2024-04-19 12:25:00,70.97,71.1,70.97,71.0,18543.0,68.4395,68.5649,68.4395,68.4684,18543.0
2024-04-19 12:30:00,70.99,70.99,70.9,70.93,4479.0,68.4588,68.4588,68.372,68.4009,4479.0
2024-04-19 12:35:00,70.94,70.96,70.9,70.91,6860.0,68.4106,68.4299,68.372,68.3816,6860.0
2024-04-19 12:40:00,70.91,71.01,70.87,71.01,18967.0,68.3816,68.4781,68.3431,68.4781,18967.0
2024-04-19 12:45:00,71.0,71.06,71.0,71.04,7840.0,68.4684,68.5263,68.4684,68.507,7840.0
2024-04-19 12:50:00,71.05,71.18,71.04,71.08,13036.0,68.5167,68.642,68.507,68.5456,13036.0
2024-04-19 12:55:00,71.09,71.11,71.06,71.09,7549.0,68.5552,68.5745,68.5263,68.5552,7549.0
2024-04-19 13:00:00,71.09,71.19,71.07,71.17,12842.0,68.5552,68.6517,68.5359,68.6324,12842.0
2024-04-19 13:05:00,71.17,71.19,71.13,71.17,7197.0,68.6324,68.6517,68.5938,68.6324,7197.0
2024-04-19 13:10:00,71.15,71.15,71.11,71.13,7844.0,68.6131,68.6131,68.5745,68.5938,7844.0
2024-04-19 13:15:00,71.11,71.17,71.06,71.17,10849.0,68.5745,68.6324,68.5263,68.6324,10849.0
2024-04-19 13:20:00,71.17,71.18,71.1,71.14,7379.0,68.6324,68.642,68.5649,68.6034,7379.0
2024-04-19 13:25:00,71.14,71.16,71.05,71.06,10357.0,68.6034,68.6227,68.5167,68.5263,10357.0
2024-04-19 13:30:00,71.06,71.14,71.06,71.14,9824.0,68.5263,68.6034,68.5263,68.6034,9824.0
2024-04-19 13:35:00,71.13,71.14,71.06,71.06,8667.0,68.5938,68.6034,68.5263,68.5263,8667.0
2024-04-19 13:40:00,71.07,71.12,71.06,71.1,7141.0,68.5359,68.5842,68.5263,68.5649,7141.0
2024-04-19 13:45:00,71.11,71.23,71.09,71.22,9922.0,68.5745,68.6902,68.5552,68.6806,9922.0
2024-04-19 13:50:00,71.21,71.3,71.21,71.3,10060.0,68.671,68.7577,68.671,68.7577,10060.0
2024-04-19 13:55:00,71.3,71.3,71.13,71.15,12682.0,68.7577,68.7577,68.5938,68.6131,12682.0
2024-04-19 14:00:00,71.14,71.14,70.97,71.03,8689.0,68.6034,68.6034,68.4395,68.4974,8689.0
2024-04-19 14:05:00,71.04,71.13,71.0,71.1,24194.0,68.507,68.5938,68.4684,68.5649,24194.0
2024-04-19 14:10:00,71.11,71.14,71.03,71.03,8489.0,68.5745,68.6034,68.4974,68.4974,8489.0
2024-04-19 14:15:00,71.03,71.11,70.96,71.09,17002.0,68.4974,68.5745,68.4299,68.5552,17002.0
2024-04-19 14:20:00,71.08,71.13,71.05,71.13,16926.0,68.5456,68.5938,68.5167,68.5938,16926.0
2024-04-19 14:25:00,71.13,71.13,70.99,71.01,22262.0,68.5938,68.5938,68.4588,68.4781,22262.0
2024-04-19 14:30:00,70.99,71.08,70.99,71.06,19377.0,68.4588,68.5456,68.4588,68.5263,19377.0
2024-04-19 14:35:00,71.07,71.11,70.98,70.99,14827.0,68.5359,68.5745,68.4492,68.4588,14827.0
2024-04-19 14:40:00,71.0,71.08,70.93,71.03,16502.0,68.4684,68.5456,68.4009,68.4974,16502.0
2024-04-19 14:45:00,71.03,71.09,70.98,71.06,16370.0,68.4974,68.5552,68.4492,68.5263,16370.0
2024-04-19 14:50:00,71.07,71.1,71.03,71.08,16988.0,68.5359,68.5649,68.4974,68.5456,16988.0
2024-04-19 14:55:00,71.07,71.16,71.07,71.15,17424.0,68.5359,68.6227,68.5359,68.6131,17424.0
2024-04-19 15:00:00,71.15,71.15,71.07,71.12,18136.0,68.6131,68.6131,68.5359,68.5842,18136.0
2024-04-19 15:05:00,71.1,71.1,71.0,71.04,22295.0,68.5649,68.5649,68.4684,68.507,22295.0
2024-04-19 15:10:00,71.03,71.23,71.0,71.17,32714.0,68.4974,68.6902,68.4684,68.6324,32714.0
2024-04-19 15:15:00,71.17,71.17,71.0,71.06,30246.0,68.6324,68.6324,68.4684,68.5263,30246.0
2024-04-19 15:20:00,71.05,71.07,70.99,70.99,31807.0,68.5167,68.5359,68.4588,68.4588,31807.0
2024-04-19 15:25:00,71.0,71.13,70.98,71.09,27271.0,68.4684,68.5938,68.4492,68.5552,27271.0
2024-04-19 15:30:00,71.07,71.09,71.01,71.05,27361.0,68.5359,68.5552,68.4781,68.5167,27361.0
2024-04-19 15:35:00,71.05,71.06,70.88,70.98,35871.0,68.5167,68.5263,68.3527,68.4492,35871.0
2024-04-19 15:40:00,70.97,71.08,70.92,71.06,35817.0,68.4395,68.5456,68.3913,68.5263,35817.0
2024-04-19 15:45:00,71.05,71.11,70.95,71.06,35109.0,68.5167,68.5745,68.4202,68.5263,35109.0
2024-04-19 15:50:00,71.05,71.15,70.96,71.15,62519.0,68.5167,68.6131,68.4299,68.6131,62519.0
2024-04-19 15:55:00,71.16,71.23,71.05,71.11,186303.0,68.6227,68.6902,68.5167,68.5745,186303.0
2024-04-22 09:30:00,71.6,71.67,71.1,71.15,53810.0,69.047,69.1146,68.5649,68.6131,53810.0
2024-04-22 09:35:00,71.14,71.25,71.12,71.18,28290.0,68.6034,68.7095,68.5842,68.642,28290.0
2024-04-22 09:40:00,71.11,71.11,70.97,71.04,14776.0,68.5745,68.5745,68.4395,68.507,14776.0
2024-04-22 09:45:00,71.05,71.06,70.97,71.05,28404.0,68.5167,68.5263,68.4395,68.5167,28404.0
2024-04-22 09:50:00,71.06,71.12,70.99,71.08,18411.0,68.5263,68.5842,68.4588,68.5456,18411.0
2024-04-22 09:55:00,71.08,71.31,71.08,71.3,21893.0,68.5456,68.7674,68.5456,68.7577,21893.0
2024-04-22 10:00:00,71.31,71.36,71.25,71.32,16368.0,68.7674,68.8156,68.7095,68.777,16368.0
2024-04-22 10:05:00,71.33,71.33,71.21,71.26,9712.0,68.7867,68.7867,68.671,68.7192,9712.0
2024-04-22 10:10:00,71.27,71.43,71.26,71.43,9130.0,68.7288,68.8831,68.7192,68.8831,9130.0
2024-04-22 10:15:00,71.42,71.52,71.4,71.5,10888.0,68.8735,68.9699,68.8542,68.9506,10888.0
2024-04-22 10:20:00,71.51,71.59,71.51,71.53,23750.0,68.9603,69.0374,68.9603,68.9795,23750.0
2024-04-22 10:25:00,71.54,71.68,71.54,71.66,11144.0,68.9892,69.1242,68.9892,69.1049,11144.0
2024-04-22 10:30:00,71.66,71.67,71.59,71.63,9110.0,69.1049,69.1146,69.0374,69.076,9110.0
2024-04-22 10:35:00,71.62,71.66,71.61,71.62,11299.0,69.0663,69.1049,69.0567,69.0663,11299.0
2024-04-22 10:40:00,71.63,71.7,71.59,71.66,9687.0,69.076,69.1435,69.0374,69.1049,9687.0
2024-04-22 10:45:00,71.67,71.71,71.66,71.71,4334.0,69.1146,69.1531,69.1049,69.1531,4334.0
2024-04-22 10:50:00,71.69,71.72,71.65,71.66,9630.0,69.1338,69.1628,69.0953,69.1049,9630.0
2024-04-22 10:55:00,71.64,71.69,71.61,71.61,11767.0,69.0856,69.1338,69.0567,69.0567,11767.0
2024-04-22 11:00:00,71.61,71.68,71.57,71.68,9230.0,69.0567,69.1242,69.0181,69.1242,9230.0
2024-04-22 11:05:00,71.68,71.72,71.65,71.68,9785.0,69.1242,69.1628,69.0953,69.1242,9785.0
2024-04-22 11:10:00,71.68,71.73,71.65,71.73,7495.0,69.1242,69.1724,69.0953,69.1724,7495.0
2024-04-22 11:15:00,71.72,71.8,71.71,71.8,12189.0,69.1628,69.2399,69.1531,69.2399,12189.0
2024-04-22 11:20:00,71.79,71.81,71.73,71.73,18729.0,69.2303,69.2496,69.1724,69.1724,18729.0
2024-04-22 11:25:00,71.74,71.75,71.56,71.58,17194.0,69.1821,69.1917,69.0085,69.0278,17194.0
2024-04-22 11:30:00,71.58,71.61,71.51,71.54,16054.0,69.0278,69.0567,68.9603,68.9892,16054.0
2024-04-22 11:35:00,71.55,71.64,71.53,71.64,9859.0,68.9988,69.0856,68.9795,69.0856,9859.0
2024-04-22 11:40:00,71.64,71.67,71.63,71.65,13568.0,69.0856,69.1146,69.076,69.0953,13568.0
2024-04-22 11:45:00,71.66,71.68,71.63,71.65,7153.0,69.1049,69.1242,69.076,69.0953,7153.0
2024-04-22 11:50:00,71.66,71.7,71.65,71.7,11277.0,69.1049,69.1435,69.0953,69.1435,11277.0
2024-04-22 11:55:00,71.71,71.76,71.7,71.75,12407.0,69.1531,69.2013,69.1435,69.1917,12407.0
2024-04-22 12:00:00,71.76,71.77,71.69,71.76,15310.0,69.2013,69.211,69.1338,69.2013,15310.0
2024-04-22 12:05:00,71.74,71.8,71.73,71.8,10536.0,69.1821,69.2399,69.1724,69.2399,10536.0
2024-04-22 12:10:00,71.8,71.81,71.79,71.8,7925.0,69.2399,69.2496,69.2303,69.2399,7925.0
2024-04-22 12:15:00,71.81,71.84,71.79,71.79,7054.0,69.2496,69.2785,69.2303,69.2303,7054.0
2024-04-22 12:20:00,71.79,71.81,71.77,71.78,6463.0,69.2303,69.2496,69.211,69.2206,6463.0
2024-04-22 12:25:00,71.79,71.82,71.78,71.81,6660.0,69.2303,69.2592,69.2206,69.2496,6660.0
2024-04-22 12:30:00,71.82,71.84,71.77,71.84,11505.0,69.2592,69.2785,69.211,69.2785,11505.0
2024-04-22 12:35:00,71.86,71.88,71.84,71.87,19412.0,69.2978,69.3171,69.2785,69.3074,19412.0
2024-04-22 12:40:00,71.87,71.91,71.86,71.89,5797.0,69.3074,69.346,69.2978,69.3267,5797.0
2024-04-22 12:45:00,71.89,71.97,71.87,71.95,8677.0,69.3267,69.4039,69.3074,69.3846,8677.0
2024-04-22 12:50:00,71.95,71.95,71.89,71.92,8489.0,69.3846,69.3846,69.3267,69.3556,8489.0
2024-04-22 12:55:00,71.91,71.95,71.91,71.92,8260.0,69.346,69.3846,69.346,69.3556,8260.0
2024-04-22 13:00:00,71.95,71.97,71.92,71.95,6281.0,69.3846,69.4039,69.3556,69.3846,6281.0
2024-04-22 13:05:00,71.96,72.0,71.95,71.98,9215.0,69.3942,69.4328,69.3846,69.4135,9215.0
2024-04-22 13:10:00,71.98,72.0,71.97,71.98,5040.0,69.4135,69.4328,69.4039,69.4135,5040.0
2024-04-22 13:15:00,71.97,71.98,71.92,71.95,3296.0,69.4039,69.4135,69.3556,69.3846,3296.0
2024-04-22 13:20:00,71.95,71.97,71.91,71.97,9730.0,69.3846,69.4039,69.346,69.4039,9730.0
2024-04-22 13:25:00,71.98,72.09,71.97,72.08,10346.0,69.4135,69.5196,69.4039,69.5099,10346.0
2024-04-22 13:30:00,72.08,72.1,72.04,72.08,7283.0,69.5099,69.5292,69.4714,69.5099,7283.0
2024-04-22 13:35:00,72.08,72.11,72.06,72.11,14073.0,69.5099,69.5389,69.4906,69.5389,14073.0
2024-04-22 13:40:00,72.11,72.15,72.1,72.15,7236.0,69.5389,69.5774,69.5292,69.5774,7236.0
2024-04-22 13:45:00,72.16,72.29,72.16,72.28,10739.0,69.5871,69.7124,69.5871,69.7028,10739.0
2024-04-22 13:50:00,72.29,72.43,72.29,72.4,19537.0,69.7124,69.8475,69.7124,69.8185,19537.0
2024-04-22 13:55:00,72.42,72.42,72.34,72.37,9298.0,69.8378,69.8378,69.7607,69.7896,9298.0
2024-04-22 14:00:00,72.38,72.41,72.37,72.4,7886.0,69.7992,69.8282,69.7896,69.8185,7886.0
2024-04-22 14:05:00,72.39,72.42,72.37,72.4,6402.0,69.8089,69.8378,69.7896,69.8185,6402.0
2024-04-22 14:10:00,72.4,72.4,72.35,72.39,8875.0,69.8185,69.8185,69.7703,69.8089,8875.0
2024-04-22 14:15:00,72.39,72.44,72.37,72.37,11245.0,69.8089,69.8571,69.7896,69.7896,11245.0
2024-04-22 14:20:00,72.38,72.41,72.38,72.41,8992.0,69.7992,69.8282,69.7992,69.8282,8992.0
2024-04-22 14:25:00,72.4,72.41,72.35,72.4,12720.0,69.8185,69.8282,69.7703,69.8185,12720.0
2024-04-22 14:30:00,72.4,72.4,72.33,72.34,10138.0,69.8185,69.8185,69.751,69.7607,10138.0
2024-04-22 14:35:00,72.34,72.35,72.26,72.28,11146.0,69.7607,69.7703,69.6835,69.7028,11146.0
2024-04-22 14:40:00,72.29,72.3,72.19,72.23,11451.0,69.7124,69.7221,69.616,69.6546,11451.0
2024-04-22 14:45:00,72.23,72.28,72.2,72.25,14093.0,69.6546,69.7028,69.6257,69.6739,14093.0
2024-04-22 14:50:00,72.24,72.29,72.22,72.28,15167.0,69.6642,69.7124,69.6449,69.7028,15167.0
2024-04-22 14:55:00,72.28,72.34,72.28,72.34,10793.0,69.7028,69.7607,69.7028,69.7607,10793.0
2024-04-22 15:00:00,72.33,72.34,72.25,72.26,28102.0,69.751,69.7607,69.6739,69.6835,28102.0
2024-04-22 15:05:00,72.26,72.34,72.23,72.27,23200.0,69.6835,69.7607,69.6546,69.6932,23200.0
2024-04-22 15:10:00,72.28,72.3,72.23,72.28,19946.0,69.7028,69.7221,69.6546,69.7028,19946.0
2024-04-22 15:15:00,72.28,72.28,72.23,72.25,20426.0,69.7028,69.7028,69.6546,69.6739,20426.0
2024-04-22 15:20:00,72.24,72.26,72.18,72.2,24093.0,69.6642,69.6835,69.6064,69.6257,24093.0
2024-04-22 15:25:00,72.2,72.3,72.18,72.29,34464.0,69.6257,69.7221,69.6064,69.7124,34464.0
2024-04-22 15:30:00,72.28,72.28,72.11,72.11,57246.0,69.7028,69.7028,69.5389,69.5389,57246.0
2024-04-22 15:35:00,72.1,72.16,72.03,72.14,47191.0,69.5292,69.5871,69.4617,69.5678,47191.0
2024-04-22 15:40:00,72.13,72.14,72.05,72.11,43299.0,69.5581,69.5678,69.481,69.5389,43299.0
2024-04-22 15:45:00,72.11,72.15,72.05,72.15,44915.0,69.5389,69.5774,69.481,69.5774,44915.0
2024-04-22 15:50:00,72.13,72.14,71.93,71.98,84622.0,69.5581,69.5678,69.3653,69.4135,84622.0
2024-04-22 15:55:00,71.97,71.98,71.81,71.96,206437.0,69.4039,69.4135,69.2496,69.3942,206437.0
2024-04-23 09:30:00,72.23,72.32,72.05,72.31,65535.0,69.6546,69.7414,69.481,69.7317,65535.0
2024-04-23 09:35:00,72.34,72.55,72.3,72.53,14606.0,69.7607,69.9632,69.7221,69.9439,14606.0
2024-04-23 09:40:00,72.53,72.55,72.4,72.48,12950.0,69.9439,69.9632,69.8185,69.8957,12950.0
2024-04-23 09:45:00,72.51,72.6,72.45,72.46,14555.0,69.9246,70.0114,69.8667,69.8764,14555.0
2024-04-23 09:50:00,72.46,72.46,72.28,72.37,6829.0,69.8764,69.8764,69.7028,69.7896,6829.0
2024-04-23 09:55:00,72.39,72.42,72.32,72.35,7528.0,69.8089,69.8378,69.7414,69.7703,7528.0
2024-04-23 10:00:00,72.35,72.38,72.28,72.36,18319.0,69.7703,69.7992,69.7028,69.7799,18319.0
2024-04-23 10:05:00,72.37,72.45,72.17,72.17,16949.0,69.7896,69.8667,69.5967,69.5967,16949.0
2024-04-23 10:10:00,72.19,72.28,72.18,72.26,7585.0,69.616,69.7028,69.6064,69.6835,7585.0
2024-04-23 10:15:00,72.27,72.29,72.22,72.24,11028.0,69.6932,69.7124,69.6449,69.6642,11028.0
2024-04-23 10:20:00,72.25,72.26,72.07,72.17,10235.0,69.6739,69.6835,69.5003,69.5967,10235.0
2024-04-23 10:25:00,72.13,72.28,72.13,72.25,6217.0,69.5581,69.7028,69.5581,69.6739,6217.0
2024-04-23 10:30:00,72.23,72.32,72.22,72.24,10439.0,69.6546,69.7414,69.6449,69.6642,10439.0
2024-04-23 10:35:00,72.2,72.21,72.11,72.19,8037.0,69.6257,69.6353,69.5389,69.616,8037.0
2024-04-23 10:40:00,72.16,72.18,72.12,72.14,6454.0,69.5871,69.6064,69.5485,69.5678,6454.0
2024-04-23 10:45:00,72.12,72.18,72.08,72.18,9600.0,69.5485,69.6064,69.5099,69.6064,9600.0
2024-04-23 10:50:00,72.19,72.23,72.15,72.15,15913.0,69.616,69.6546,69.5774,69.5774,15913.0
2024-04-23 10:55:00,72.14,72.27,72.14,72.27,8381.0,69.5678,69.6932,69.5678,69.6932,8381.0
2024-04-23 11:00:00,72.27,72.3,72.19,72.27,26544.0,69.6932,69.7221,69.616,69.6932,26544.0
2024-04-23 11:05:00,72.28,72.34,72.23,72.23,18527.0,69.7028,69.7607,69.6546,69.6546,18527.0
2024-04-23 11:10:00,72.24,72.28,72.13,72.13,12738.0,69.6642,69.7028,69.5581,69.5581,12738.0
2024-04-23 11:15:00,72.14,72.16,72.09,72.15,13519.0,69.5678,69.5871,69.5196,69.5774,13519.0
2024-04-23 11:20:00,72.16,72.21,72.15,72.21,11956.0,69.5871,69.6353,69.5774,69.6353,11956.0
2024-04-23 11:25:00,72.19,72.26,72.16,72.22,16314.0,69.616,69.6835,69.5871,69.6449,16314.0
2024-04-23 11:30:00,72.21,72.33,72.19,72.23,21049.0,69.6353,69.751,69.616,69.6546,21049.0
2024-04-23 11:35:00,72.25,72.32,72.25,72.32,9451.0,69.6739,69.7414,69.6739,69.7414,9451.0
2024-04-23 11:40:00,72.33,72.34,72.24,72.3,7661.0,69.751,69.7607,69.6642,69.7221,7661.0
2024-04-23 11:45:00,72.3,72.35,72.27,72.35,7557.0,69.7221,69.7703,69.6932,69.7703,7557.0
2024-04-23 11:50:00,72.36,72.36,72.26,72.29,11582.0,69.7799,69.7799,69.6835,69.7124,11582.0
2024-04-23 11:55:00,72.28,72.31,72.25,72.29,4367.0,69.7028,69.7317,69.6739,69.7124,4367.0
2024-04-23 12:00:00,72.27,72.28,72.21,72.28,7481.0,69.6932,69.7028,69.6353,69.7028,7481.0
2024-04-23 12:05:00,72.28,72.31,72.26,72.29,6928.0,69.7028,69.7317,69.6835,69.7124,6928.0
2024-04-23 12:10:00,72.28,72.34,72.27,72.34,3789.0,69.7028,69.7607,69.6932,69.7607,3789.0
2024-04-23 12:15:00,72.33,72.35,72.28,72.3,5770.0,69.751,69.7703,69.7028,69.7221,5770.0
2024-04-23 12:20:00,72.29,72.35,72.29,72.35,7168.0,69.7124,69.7703,69.7124,69.7703,7168.0
2024-04-23 12:25:00,72.35,72.36,72.3,72.33,5201.0,69.7703,69.7799,69.7221,69.751,5201.0
2024-04-23 12:30:00,72.33,72.33,72.28,72.29,5610.0,69.751,69.751,69.7028,69.7124,5610.0
2024-04-23 12:35:00,72.28,72.31,72.26,72.28,5709.0,69.7028,69.7317,69.6835,69.7028,5709.0
2024-04-23 12:40:00,72.3,72.3,72.25,72.28,3518.0,69.7221,69.7221,69.6739,69.7028,3518.0
2024-04-23 12:45:00,72.28,72.33,72.27,72.32,6867.0,69.7028,69.751,69.6932,69.7414,6867.0
2024-04-23 12:50:00,72.32,72.35,72.32,72.32,3026.0,69.7414,69.7703,69.7414,69.7414,3026.0
2024-04-23 12:55:00,72.32,72.36,72.29,72.35,4783.0,69.7414,69.7799,69.7124,69.7703,4783.0
2024-04-23 13:00:00,72.33,72.39,72.33,72.38,3954.0,69.751,69.8089,69.751,69.7992,3954.0
2024-04-23 13:05:00,72.37,72.45,72.37,72.41,4833.0,69.7896,69.8667,69.7896,69.8282,4833.0
2024-04-23 13:10:00,72.4,72.4,72.3,72.31,2983.0,69.8185,69.8185,69.7221,69.7317,2983.0
2024-04-23 13:15:00,72.31,72.36,72.3,72.34,6208.0,69.7317,69.7799,69.7221,69.7607,6208.0
2024-04-23 13:20:00,72.33,72.38,72.32,72.34,5499.0,69.751,69.7992,69.7414,69.7607,5499.0
2024-04-23 13:25:00,72.36,72.4,72.34,72.4,4165.0,69.7799,69.8185,69.7607,69.8185,4165.0
2024-04-23 13:30:00,72.41,72.41,72.37,72.38,3168.0,69.8282,69.8282,69.7896,69.7992,3168.0
2024-04-23 13:35:00,72.37,72.38,72.33,72.36,7890.0,69.7896,69.7992,69.751,69.7799,7890.0
2024-04-23 13:40:00,72.38,72.4,72.33,72.37,5459.0,69.7992,69.8185,69.751,69.7896,5459.0
2024-04-23 13:45:00,72.38,72.4,72.34,72.37,6383.0,69.7992,69.8185,69.7607,69.7896,6383.0
2024-04-23 13:50:00,72.36,72.36,72.24,72.29,17732.0,69.7799,69.7799,69.6642,69.7124,17732.0
2024-04-23 13:55:00,72.29,72.31,72.27,72.3,13969.0,69.7124,69.7317,69.6932,69.7221,13969.0
2024-04-23 14:00:00,72.28,72.29,72.21,72.21,6908.0,69.7028,69.7124,69.6353,69.6353,6908.0
2024-04-23 14:05:00,72.21,72.23,72.18,72.2,7478.0,69.6353,69.6546,69.6064,69.6257,7478.0
2024-04-23 14:10:00,72.18,72.21,72.12,72.14,10803.0,69.6064,69.6353,69.5485,69.5678,10803.0
2024-04-23 14:15:00,72.14,72.18,72.14,72.17,6645.0,69.5678,69.6064,69.5678,69.5967,6645.0
2024-04-23 14:20:00,72.18,72.21,72.09,72.09,10740.0,69.6064,69.6353,69.5196,69.5196,10740.0
2024-04-23 14:25:00,72.09,72.12,72.07,72.1,9834.0,69.5196,69.5485,69.5003,69.5292,9834.0
2024-04-23 14:30:00,72.08,72.1,72.02,72.09,11855.0,69.5099,69.5292,69.4521,69.5196,11855.0
2024-04-23 14:35:00,72.08,72.14,72.06,72.1,9153.0,69.5099,69.5678,69.4906,69.5292,9153.0
2024-04-23 14:40:00,72.1,72.16,72.09,72.14,34184.0,69.5292,69.5871,69.5196,69.5678,34184.0
2024-04-23 14:45:00,72.13,72.14,72.07,72.13,28357.0,69.5581,69.5678,69.5003,69.5581,28357.0
2024-04-23 14:50:00,72.14,72.16,72.09,72.13,27883.0,69.5678,69.5871,69.5196,69.5581,27883.0
2024-04-23 14:55:00,72.13,72.22,72.12,72.22,29410.0,69.5581,69.6449,69.5485,69.6449,29410.0
2024-04-23 15:00:00,72.2,72.21,72.14,72.18,29916.0,69.6257,69.6353,69.5678,69.6064,29916.0
2024-04-23 15:05:00,72.19,72.27,72.19,72.26,7823.0,69.616,69.6932,69.616,69.6835,7823.0
2024-04-23 15:10:00,72.26,72.28,72.19,72.22,19880.0,69.6835,69.7028,69.616,69.6449,19880.0
2024-04-23 15:15:00,72.23,72.27,72.19,72.25,16043.0,69.6546,69.6932,69.616,69.6739,16043.0
2024-04-23 15:20:00,72.24,72.25,72.21,72.22,20971.0,69.6642,69.6739,69.6353,69.6449,20971.0
2024-04-23 15:25:00,72.22,72.24,72.18,72.21,15059.0,69.6449,69.6642,69.6064,69.6353,15059.0
2024-04-23 15:30:00,72.2,72.24,72.18,72.23,21767.0,69.6257,69.6642,69.6064,69.6546,21767.0
2024-04-23 15:35:00,72.23,72.24,72.16,72.18,24053.0,69.6546,69.6642,69.5871,69.6064,24053.0
2024-04-23 15:40:00,72.18,72.25,72.17,72.24,20739.0,69.6064,69.6739,69.5967,69.6642,20739.0
2024-04-23 15:45:00,72.23,72.23,72.11,72.15,25980.0,69.6546,69.6546,69.5389,69.5774,25980.0
2024-04-23 15:50:00,72.15,72.26,72.13,72.23,43543.0,69.5774,69.6835,69.5581,69.6546,43543.0
2024-04-23 15:55:00,72.24,72.24,72.11,72.23,130213.0,69.6642,69.6642,69.5389,69.6546,130213.0
2024-04-24 09:30:00,71.88,72.19,71.66,72.14,56479.0,69.3171,69.616,69.1049,69.5678,56479.0
2024-04-24 09:35:00,72.16,72.25,72.06,72.06,5305.0,69.5871,69.6739,69.4906,69.4906,5305.0
2024-04-24 09:40:00,72.11,72.18,72.0,72.06,31109.0,69.5389,69.6064,69.4328,69.4906,31109.0
2024-04-24 09:45:00,72.08,72.27,71.96,72.25,25938.0,69.5099,69.6932,69.3942,69.6739,25938.0
2024-04-24 09:50:00,72.24,72.4,72.19,72.37,13652.0,69.6642,69.8185,69.616,69.7896,13652.0
2024-04-24 09:55:00,72.36,72.4,72.32,72.36,10226.0,69.7799,69.8185,69.7414,69.7799,10226.0
2024-04-24 10:00:00,72.38,72.41,72.28,72.35,15704.0,69.7992,69.8282,69.7028,69.7703,15704.0
2024-04-24 10:05:00,72.35,72.41,72.33,72.39,13046.0,69.7703,69.8282,69.751,69.8089,13046.0
2024-04-24 10:10:00,72.4,72.51,72.38,72.45,10046.0,69.8185,69.9246,69.7992,69.8667,10046.0
2024-04-24 10:15:00,72.41,72.43,72.37,72.37,4983.0,69.8282,69.8475,69.7896,69.7896,4983.0
2024-04-24 10:20:00,72.36,72.42,72.34,72.38,12499.0,69.7799,69.8378,69.7607,69.7992,12499.0
2024-04-24 10:25:00,72.4,72.44,72.38,72.39,10197.0,69.8185,69.8571,69.7992,69.8089,10197.0
2024-04-24 10:30:00,72.38,72.41,72.35,72.37,6692.0,69.7992,69.8282,69.7703,69.7896,6692.0
2024-04-24 10:35:00,72.35,72.36,72.29,72.34,8332.0,69.7703,69.7799,69.7124,69.7607,8332.0
2024-04-24 10:40:00,72.34,72.35,72.2,72.24,25657.0,69.7607,69.7703,69.6257,69.6642,25657.0
2024-04-24 10:45:00,72.22,72.22,72.16,72.2,7667.0,69.6449,69.6449,69.5871,69.6257,7667.0
2024-04-24 10:50:00,72.21,72.23,72.19,72.22,6523.0,69.6353,69.6546,69.616,69.6449,6523.0
2024-04-24 10:55:00,72.22,72.26,72.2,72.23,5088.0,69.6449,69.6835,69.6257,69.6546,5088.0
2024-04-24 11:00:00,72.23,72.32,72.22,72.32,4025.0,69.6546,69.7414,69.6449,69.7414,4025.0
2024-04-24 11:05:00,72.31,72.35,72.29,72.29,8383.0,69.7317,69.7703,69.7124,69.7124,8383.0
2024-04-24 11:10:00,72.31,72.32,72.25,72.26,10464.0,69.7317,69.7414,69.6739,69.6835,10464.0
2024-04-24 11:15:00,72.26,72.27,72.23,72.26,5393.0,69.6835,69.6932,69.6546,69.6835,5393.0
2024-04-24 11:20:00,72.26,72.26,72.18,72.2,14861.0,69.6835,69.6835,69.6064,69.6257,14861.0
2024-04-24 11:25:00,72.19,72.29,72.17,72.27,18746.0,69.616,69.7124,69.5967,69.6932,18746.0
2024-04-24 11:30:00,72.26,72.32,72.23,72.32,4232.0,69.6835,69.7414,69.6546,69.7414,4232.0
2024-04-24 11:35:00,72.32,72.32,72.27,72.28,3991.0,69.7414,69.7414,69.6932,69.7028,3991.0
2024-04-24 11:40:00,72.29,72.33,72.22,72.22,15944.0,69.7124,69.751,69.6449,69.6449,15944.0
2024-04-24 11:45:00,72.21,72.3,72.19,72.26,6649.0,69.6353,69.7221,69.616,69.6835,6649.0
2024-04-24 11:50:00,72.24,72.29,72.22,72.29,3104.0,69.6642,69.7124,69.6449,69.7124,3104.0
2024-04-24 11:55:00,72.31,72.33,72.28,72.3,4314.0,69.7317,69.751,69.7028,69.7221,4314.0
2024-04-24 12:00:00,72.3,72.38,72.28,72.37,6451.0,69.7221,69.7992,69.7028,69.7896,6451.0
2024-04-24 12:05:00,72.36,72.37,72.31,72.34,5391.0,69.7799,69.7896,69.7317,69.7607,5391.0
2024-04-24 12:10:00,72.34,72.35,72.3,72.32,5790.0,69.7607,69.7703,69.7221,69.7414,5790.0
2024-04-24 12:15:00,72.32,72.38,72.32,72.37,9510.0,69.7414,69.7992,69.7414,69.7896,9510.0
2024-04-24 12:20:00,72.37,72.39,72.33,72.34,11096.0,69.7896,69.8089,69.751,69.7607,11096.0
2024-04-24 12:25:00,72.35,72.4,72.34,72.4,6379.0,69.7703,69.8185,69.7607,69.8185,6379.0
2024-04-24 12:30:00,72.4,72.4,72.32,72.33,8471.0,69.8185,69.8185,69.7414,69.751,8471.0
2024-04-24 12:35:00,72.34,72.37,72.32,72.33,3370.0,69.7607,69.7896,69.7414,69.751,3370.0
2024-04-24 12:40:00,72.32,72.34,72.3,72.31,5609.0,69.7414,69.7607,69.7221,69.7317,5609.0
2024-04-24 12:45:00,72.31,72.31,72.24,72.25,7114.0,69.7317,69.7317,69.6642,69.6739,7114.0
2024-04-24 12:50:00,72.24,72.34,72.23,72.34,3164.0,69.6642,69.7607,69.6546,69.7607,3164.0
2024-04-24 12:55:00,72.32,72.36,72.31,72.35,5768.0,69.7414,69.7799,69.7317,69.7703,5768.0
2024-04-24 13:00:00,72.33,72.36,72.32,72.34,5716.0,69.751,69.7799,69.7414,69.7607,5716.0
2024-04-24 13:05:00,72.38,72.41,72.35,72.37,9419.0,69.7992,69.8282,69.7703,69.7896,9419.0
2024-04-24 13:10:00,72.37,72.41,72.36,72.37,12420.0,69.7896,69.8282,69.7799,69.7896,12420.0
2024-04-24 13:15:00,72.38,72.41,72.36,72.37,6262.0,69.7992,69.8282,69.7799,69.7896,6262.0
2024-04-24 13:20:00,72.36,72.36,72.33,72.33,6918.0,69.7799,69.7799,69.751,69.751,6918.0
2024-04-24 13:25:00,72.34,72.47,72.34,72.46,5076.0,69.7607,69.886,69.7607,69.8764,5076.0
2024-04-24 13:30:00,72.46,72.5,72.46,72.48,6884.0,69.8764,69.915,69.8764,69.8957,6884.0
2024-04-24 13:35:00,72.48,72.53,72.48,72.51,7506.0,69.8957,69.9439,69.8957,69.9246,7506.0
2024-04-24 13:40:00,72.53,72.55,72.49,72.49,5748.0,69.9439,69.9632,69.9053,69.9053,5748.0
2024-04-24 13:45:00,72.51,72.55,72.49,72.49,6087.0,69.9246,69.9632,69.9053,69.9053,6087.0
2024-04-24 13:50:00,72.51,72.54,72.49,72.5,15884.0,69.9246,69.9535,69.9053,69.915,15884.0
2024-04-24 13:55:00,72.51,72.57,72.5,72.56,7086.0,69.9246,69.9825,69.915,69.9728,7086.0
2024-04-24 14:00:00,72.57,72.57,72.51,72.55,7347.0,69.9825,69.9825,69.9246,69.9632,7347.0
2024-04-24 14:05:00,72.54,72.54,72.41,72.46,6541.0,69.9535,69.9535,69.8282,69.8764,6541.0
2024-04-24 14:10:00,72.46,72.48,72.39,72.39,4823.0,69.8764,69.8957,69.8089,69.8089,4823.0
2024-04-24 14:15:00,72.38,72.4,72.35,72.36,3403.0,69.7992,69.8185,69.7703,69.7799,3403.0
2024-04-24 14:20:00,72.37,72.42,72.37,72.4,10473.0,69.7896,69.8378,69.7896,69.8185,10473.0
2024-04-24 14:25:00,72.39,72.43,72.37,72.39,4984.0,69.8089,69.8475,69.7896,69.8089,4984.0
2024-04-24 14:30:00,72.4,72.4,72.31,72.32,6222.0,69.8185,69.8185,69.7317,69.7414,6222.0
2024-04-24 14:35:00,72.33,72.36,72.3,72.36,15566.0,69.751,69.7799,69.7221,69.7799,15566.0
2024-04-24 14:40:00,72.37,72.46,72.36,72.44,9260.0,69.7896,69.8764,69.7799,69.8571,9260.0
2024-04-24 14:45:00,72.44,72.48,72.43,72.46,5900.0,69.8571,69.8957,69.8475,69.8764,5900.0
2024-04-24 14:50:00,72.46,72.46,72.38,72.38,7091.0,69.8764,69.8764,69.7992,69.7992,7091.0
2024-04-24 14:55:00,72.4,72.41,72.36,72.37,16703.0,69.8185,69.8282,69.7799,69.7896,16703.0
2024-04-24 15:00:00,72.37,72.38,72.32,72.34,7640.0,69.7896,69.7992,69.7414,69.7607,7640.0
2024-04-24 15:05:00,72.33,72.41,72.33,72.4,9412.0,69.751,69.8282,69.751,69.8185,9412.0
2024-04-24 15:10:00,72.39,72.41,72.36,72.4,9841.0,69.8089,69.8282,69.7799,69.8185,9841.0
2024-04-24 15:15:00,72.4,72.45,72.37,72.45,9687.0,69.8185,69.8667,69.7896,69.8667,9687.0
2024-04-24 15:20:00,72.45,72.53,72.43,72.53,13271.0,69.8667,69.9439,69.8475,69.9439,13271.0
2024-04-24 15:25:00,72.52,72.54,72.46,72.46,16036.0,69.9342,69.9535,69.8764,69.8764,16036.0
2024-04-24 15:30:00,72.46,72.49,72.42,72.49,10677.0,69.8764,69.9053,69.8378,69.9053,10677.0
2024-04-24 15:35:00,72.5,72.5,72.44,72.46,13478.0,69.915,69.915,69.8571,69.8764,13478.0
2024-04-24 15:40:00,72.45,72.55,72.44,72.52,34945.0,69.8667,69.9632,69.8571,69.9342,34945.0
2024-04-24 15:45:00,72.52,72.54,72.47,72.5,16908.0,69.9342,69.9535,69.886,69.915,16908.0
2024-04-24 15:50:00,72.5,72.74,72.47,72.73,44962.0,69.915,70.1464,69.886,70.1368,44962.0
2024-04-24 15:55:00,72.76,72.76,72.68,72.72,192490.0,70.1657,70.1657,70.0885,70.1271,192490.0
2024-04-25 09:30:00,72.42,72.76,72.2,72.34,49089.0,69.8378,70.1657,69.6257,69.7607,49089.0
2024-04-25 09:35:00,72.34,72.54,72.26,72.29,12417.0,69.7607,69.9535,69.6835,69.7124,12417.0
2024-04-25 09:40:00,72.28,72.35,72.18,72.29,17370.0,69.7028,69.7703,69.6064,69.7124,17370.0
2024-04-25 09:45:00,72.28,72.36,72.16,72.16,18015.0,69.7028,69.7799,69.5871,69.5871,18015.0
2024-04-25 09:50:00,72.16,72.22,71.83,71.85,25250.0,69.5871,69.6449,69.2688,69.2881,25250.0
2024-04-25 09:55:00,71.87,72.05,71.85,71.97,14668.0,69.3074,69.481,69.2881,69.4039,14668.0
2024-04-25 10:00:00,71.98,71.98,71.7,71.72,20911.0,69.4135,69.4135,69.1435,69.1628,20911.0
2024-04-25 10:05:00,71.71,71.86,71.71,71.84,31370.0,69.1531,69.2978,69.1531,69.2785,31370.0
2024-04-25 10:10:00,71.84,71.87,71.77,71.82,34696.0,69.2785,69.3074,69.211,69.2592,34696.0
2024-04-25 10:15:00,71.82,71.91,71.76,71.89,20709.0,69.2592,69.346,69.2013,69.3267,20709.0
2024-04-25 10:20:00,71.92,71.93,71.78,71.84,36573.0,69.3556,69.3653,69.2206,69.2785,36573.0
2024-04-25 10:25:00,71.82,71.85,71.73,71.78,32701.0,69.2592,69.2881,69.1724,69.2206,32701.0
2024-04-25 10:30:00,71.77,71.87,71.75,71.8,27167.0,69.211,69.3074,69.1917,69.2399,27167.0
2024-04-25 10:35:00,71.81,71.81,71.7,71.7,22027.0,69.2496,69.2496,69.1435,69.1435,22027.0
2024-04-25 10:40:00,71.7,71.71,71.66,71.69,21284.0,69.1435,69.1531,69.1049,69.1338,21284.0
2024-04-25 10:45:00,71.69,71.72,71.66,71.68,17973.0,69.1338,69.1628,69.1049,69.1242,17973.0
2024-04-25 10:50:00,71.68,71.71,71.61,71.62,25347.0,69.1242,69.1531,69.0567,69.0663,25347.0
2024-04-25 10:55:00,71.61,71.62,71.49,71.52,23700.0,69.0567,69.0663,68.941,68.9699,23700.0
2024-04-25 11:00:00,71.51,71.58,71.47,71.49,21709.0,68.9603,69.0278,68.9217,68.941,21709.0
2024-04-25 11:05:00,71.48,71.49,71.38,71.42,64475.0,68.9313,68.941,68.8349,68.8735,64475.0
2024-04-25 11:10:00,71.42,71.42,71.24,71.24,42739.0,68.8735,68.8735,68.6999,68.6999,42739.0
2024-04-25 11:15:00,71.24,71.27,71.14,71.19,79330.0,68.6999,68.7288,68.6034,68.6517,79330.0
2024-04-25 11:20:00,71.19,71.3,71.11,71.14,87726.0,68.6517,68.7577,68.5745,68.6034,87726.0
2024-04-25 11:25:00,71.14,71.16,71.07,71.13,82389.0,68.6034,68.6227,68.5359,68.5938,82389.0
2024-04-25 11:30:00,71.13,71.17,71.08,71.16,43028.0,68.5938,68.6324,68.5456,68.6227,43028.0
2024-04-25 11:35:00,71.17,71.18,70.99,71.11,33715.0,68.6324,68.642,68.4588,68.5745,33715.0
2024-04-25 11:40:00,71.15,71.15,71.07,71.1,13567.0,68.6131,68.6131,68.5359,68.5649,13567.0
2024-04-25 11:45:00,71.1,71.15,71.03,71.14,17650.0,68.5649,68.6131,68.4974,68.6034,17650.0
2024-04-25 11:50:00,71.15,71.2,71.12,71.12,11050.0,68.6131,68.6613,68.5842,68.5842,11050.0
2024-04-25 11:55:00,71.1,71.13,71.02,71.1,16807.0,68.5649,68.5938,68.4877,68.5649,16807.0
2024-04-25 12:00:00,71.09,71.17,71.03,71.17,9451.0,68.5552,68.6324,68.4974,68.6324,9451.0
2024-04-25 12:05:00,71.19,71.26,71.17,71.24,6911.0,68.6517,68.7192,68.6324,68.6999,6911.0
2024-04-25 12:10:00,71.25,71.25,71.11,71.13,11076.0,68.7095,68.7095,68.5745,68.5938,11076.0
2024-04-25 12:15:00,71.13,71.19,71.09,71.17,8789.0,68.5938,68.6517,68.5552,68.6324,8789.0
2024-04-25 12:20:00,71.16,71.26,71.15,71.22,12273.0,68.6227,68.7192,68.6131,68.6806,12273.0
2024-04-25 12:25:00,71.23,71.24,71.2,71.2,11483.0,68.6902,68.6999,68.6613,68.6613,11483.0
2024-04-25 12:30:00,71.2,71.2,71.13,71.14,6415.0,68.6613,68.6613,68.5938,68.6034,6415.0
2024-04-25 12:35:00,71.16,71.17,71.1,71.1,7761.0,68.6227,68.6324,68.5649,68.5649,7761.0
2024-04-25 12:40:00,71.1,71.11,71.07,71.11,7284.0,68.5649,68.5745,68.5359,68.5745,7284.0
2024-04-25 12:45:00,71.1,71.12,71.04,71.05,7303.0,68.5649,68.5842,68.507,68.5167,7303.0
2024-04-25 12:50:00,71.05,71.13,71.04,71.13,9728.0,68.5167,68.5938,68.507,68.5938,9728.0
2024-04-25 12:55:00,71.14,71.16,71.05,71.09,14369.0,68.6034,68.6227,68.5167,68.5552,14369.0
2024-04-25 13:00:00,71.08,71.13,71.02,71.11,11522.0,68.5456,68.5938,68.4877,68.5745,11522.0
2024-04-25 13:05:00,71.12,71.13,71.08,71.08,4433.0,68.5842,68.5938,68.5456,68.5456,4433.0
2024-04-25 13:10:00,71.09,71.09,71.03,71.04,6143.0,68.5552,68.5552,68.4974,68.507,6143.0
2024-04-25 13:15:00,71.03,71.06,71.03,71.06,6271.0,68.4974,68.5263,68.4974,68.5263,6271.0
2024-04-25 13:20:00,71.06,71.11,71.05,71.08,21575.0,68.5263,68.5745,68.5167,68.5456,21575.0
2024-04-25 13:25:00,71.09,71.2,71.09,71.2,4018.0,68.5552,68.6613,68.5552,68.6613,4018.0
2024-04-25 13:30:00,71.19,71.28,71.17,71.28,12173.0,68.6517,68.7385,68.6324,68.7385,12173.0
2024-04-25 13:35:00,71.29,71.38,71.27,71.38,4629.0,68.7481,68.8349,68.7288,68.8349,4629.0
2024-04-25 13:40:00,71.38,71.42,71.34,71.42,6560.0,68.8349,68.8735,68.7963,68.8735,6560.0
2024-04-25 13:45:00,71.41,71.5,71.4,71.5,10613.0,68.8638,68.9506,68.8542,68.9506,10613.0
2024-04-25 13:50:00,71.48,71.56,71.48,71.55,12034.0,68.9313,69.0085,68.9313,68.9988,12034.0
2024-04-25 13:55:00,71.55,71.55,71.51,71.53,19605.0,68.9988,68.9988,68.9603,68.9795,19605.0
2024-04-25 14:00:00,71.53,71.57,71.5,71.57,18477.0,68.9795,69.0181,68.9506,69.0181,18477.0
2024-04-25 14:05:00,71.57,71.62,71.57,71.59,6988.0,69.0181,69.0663,69.0181,69.0374,6988.0
2024-04-25 14:10:00,71.6,71.67,71.58,71.66,16279.0,69.047,69.1146,69.0278,69.1049,16279.0
2024-04-25 14:15:00,71.66,71.69,71.64,71.67,9547.0,69.1049,69.1338,69.0856,69.1146,9547.0
2024-04-25 14:20:00,71.66,71.74,71.66,71.69,19261.0,69.1049,69.1821,69.1049,69.1338,19261.0
2024-04-25 14:25:00,71.69,71.69,71.55,71.55,27883.0,69.1338,69.1338,68.9988,68.9988,27883.0
2024-04-25 14:30:00,71.56,71.69,71.56,71.59,9324.0,69.0085,69.1338,69.0085,69.0374,9324.0
2024-04-25 14:35:00,71.59,71.62,71.58,71.61,8190.0,69.0374,69.0663,69.0278,69.0567,8190.0
2024-04-25 14:40:00,71.61,71.65,71.57,71.62,9681.0,69.0567,69.0953,69.0181,69.0663,9681.0
2024-04-25 14:45:00,71.62,71.65,71.6,71.62,11220.0,69.0663,69.0953,69.047,69.0663,11220.0
2024-04-25 14:50:00,71.61,71.62,71.53,71.54,9862.0,69.0567,69.0663,68.9795,68.9892,9862.0
2024-04-25 14:55:00,71.55,71.68,71.54,71.66,8928.0,68.9988,69.1242,68.9892,69.1049,8928.0
2024-04-25 15:00:00,71.67,71.83,71.66,71.8,13369.0,69.1146,69.2688,69.1049,69.2399,13369.0
2024-04-25 15:05:00,71.82,71.88,71.8,71.86,9248.0,69.2592,69.3171,69.2399,69.2978,9248.0
2024-04-25 15:10:00,71.86,71.94,71.85,71.89,8708.0,69.2978,69.3749,69.2881,69.3267,8708.0
2024-04-25 15:15:00,71.9,71.96,71.88,71.96,11093.0,69.3363,69.3942,69.3171,69.3942,11093.0
2024-04-25 15:20:00,71.94,72.0,71.91,71.95,13799.0,69.3749,69.4328,69.346,69.3846,13799.0
2024-04-25 15:25:00,71.94,71.99,71.93,71.96,8589.0,69.3749,69.4231,69.3653,69.3942,8589.0
2024-04-25 15:30:00,71.96,72.02,71.95,71.98,40247.0,69.3942,69.4521,69.3846,69.4135,40247.0
2024-04-25 15:35:00,71.97,72.04,71.94,72.03,43238.0,69.4039,69.4714,69.3749,69.4617,43238.0
2024-04-25 15:40:00,72.03,72.04,71.87,71.99,42273.0,69.4617,69.4714,69.3074,69.4231,42273.0
2024-04-25 15:45:00,71.97,71.99,71.88,71.88,37994.0,69.4039,69.4231,69.3171,69.3171,37994.0
2024-04-25 15:50:00,71.89,72.04,71.88,71.99,85870.0,69.3267,69.4714,69.3171,69.4231,85870.0
2024-04-25 15:55:00,71.99,72.04,71.87,71.91,205244.0,69.4231,69.4714,69.3074,69.346,205244.0
2024-04-26 09:30:00,71.55,71.66,70.91,70.94,43245.0,68.9988,69.1049,68.3816,68.4106,43245.0
2024-04-26 09:35:00,70.97,71.28,70.9,71.14,39851.0,68.4395,68.7385,68.372,68.6034,39851.0
2024-04-26 09:40:00,71.14,71.24,71.12,71.16,44675.0,68.6034,68.6999,68.5842,68.6227,44675.0
2024-04-26 09:45:00,71.19,71.35,71.12,71.2,29603.0,68.6517,68.806,68.5842,68.6613,29603.0
2024-04-26 09:50:00,71.19,71.28,71.1,71.22,23286.0,68.6517,68.7385,68.5649,68.6806,23286.0
2024-04-26 09:55:00,71.22,71.27,71.06,71.08,12421.0,68.6806,68.7288,68.5263,68.5456,12421.0
2024-04-26 10:00:00,71.09,71.18,70.94,71.16,22699.0,68.5552,68.642,68.4106,68.6227,22699.0
2024-04-26 10:05:00,71.17,71.19,71.01,71.17,19576.0,68.6324,68.6517,68.4781,68.6324,19576.0
2024-04-26 10:10:00,71.19,71.25,71.13,71.13,21216.0,68.6517,68.7095,68.5938,68.5938,21216.0
2024-04-26 10:15:00,71.13,71.13,70.88,70.89,32039.0,68.5938,68.5938,68.3527,68.3624,32039.0
2024-04-26 10:20:00,70.88,70.95,70.79,70.9,37744.0,68.3527,68.4202,68.2659,68.372,37744.0
2024-04-26 10:25:00,70.91,70.95,70.8,70.88,32917.0,68.3816,68.4202,68.2756,68.3527,32917.0
2024-04-26 10:30:00,70.88,70.92,70.79,70.86,95827.0,68.3527,68.3913,68.2659,68.3334,95827.0
2024-04-26 10:35:00,70.87,70.87,70.72,70.72,33041.0,68.3431,68.3431,68.1984,68.1984,33041.0
2024-04-26 10:40:00,70.73,70.73,70.56,70.56,35814.0,68.2081,68.2081,68.0441,68.0441,35814.0
2024-04-26 10:45:00,70.56,70.66,70.53,70.59,33135.0,68.0441,68.1406,68.0152,68.0731,33135.0
2024-04-26 10:50:00,70.59,70.7,70.54,70.68,72458.0,68.0731,68.1791,68.0248,68.1598,72458.0
2024-04-26 10:55:00,70.67,70.73,70.59,70.65,33201.0,68.1502,68.2081,68.0731,68.1309,33201.0
2024-04-26 11:00:00,70.65,70.72,70.62,70.63,33668.0,68.1309,68.1984,68.102,68.1116,33668.0
2024-04-26 11:05:00,70.64,70.64,70.48,70.49,28382.0,68.1213,68.1213,67.967,67.9766,28382.0
2024-04-26 11:10:00,70.49,70.55,70.39,70.4,29133.0,67.9766,68.0345,67.8802,67.8898,29133.0
2024-04-26 11:15:00,70.4,70.41,70.22,70.25,37401.0,67.8898,67.8995,67.7163,67.7452,37401.0
2024-04-26 11:20:00,70.24,70.3,70.21,70.22,46611.0,67.7355,67.7934,67.7066,67.7163,46611.0
2024-04-26 11:25:00,70.22,70.36,70.2,70.35,28988.0,67.7163,67.8513,67.697,67.8416,28988.0
2024-04-26 11:30:00,70.35,70.38,70.24,70.27,40707.0,67.8416,67.8705,67.7355,67.7645,40707.0
2024-04-26 11:35:00,70.27,70.37,70.24,70.31,15546.0,67.7645,67.8609,67.7355,67.803,15546.0
2024-04-26 11:40:00,70.3,70.38,70.26,70.38,22294.0,67.7934,67.8705,67.7548,67.8705,22294.0
2024-04-26 11:45:00,70.4,70.43,70.34,70.41,20556.0,67.8898,67.9188,67.832,67.8995,20556.0
2024-04-26 11:50:00,70.44,70.56,70.44,70.49,40327.0,67.9284,68.0441,67.9284,67.9766,40327.0
2024-04-26 11:55:00,70.5,70.58,70.48,70.56,21544.0,67.9863,68.0634,67.967,68.0441,21544.0
2024-04-26 12:00:00,70.56,70.59,70.52,70.58,30726.0,68.0441,68.0731,68.0056,68.0634,30726.0
2024-04-26 12:05:00,70.57,70.57,70.48,70.51,40769.0,68.0538,68.0538,67.967,67.9959,40769.0
2024-04-26 12:10:00,70.51,70.61,70.49,70.61,35797.0,67.9959,68.0923,67.9766,68.0923,35797.0
2024-04-26 12:15:00,70.6,70.7,70.54,70.67,125528.0,68.0827,68.1791,68.0248,68.1502,125528.0
2024-04-26 12:20:00,70.67,70.81,70.66,70.77,39192.0,68.1502,68.2852,68.1406,68.2466,39192.0
2024-04-26 12:25:00,70.77,70.79,70.54,70.62,41038.0,68.2466,68.2659,68.0248,68.102,41038.0
2024-04-26 12:30:00,70.64,70.67,70.6,70.64,17846.0,68.1213,68.1502,68.0827,68.1213,17846.0
2024-04-26 12:35:00,70.64,70.64,70.54,70.54,17348.0,68.1213,68.1213,68.0248,68.0248,17348.0
2024-04-26 12:40:00,70.56,70.63,70.56,70.62,14505.0,68.0441,68.1116,68.0441,68.102,14505.0
2024-04-26 12:45:00,70.62,70.66,70.61,70.64,12931.0,68.102,68.1406,68.0923,68.1213,12931.0
2024-04-26 12:50:00,70.64,70.64,70.55,70.57,42842.0,68.1213,68.1213,68.0345,68.0538,42842.0
2024-04-26 12:55:00,70.58,70.58,70.47,70.49,31206.0,68.0634,68.0634,67.9573,67.9766,31206.0
2024-04-26 13:00:00,70.5,70.55,70.44,70.48,40518.0,67.9863,68.0345,67.9284,67.967,40518.0
2024-04-26 13:05:00,70.48,70.51,70.41,70.41,27668.0,67.967,67.9959,67.8995,67.8995,27668.0
2024-04-26 13:10:00,70.43,70.44,70.37,70.38,19632.0,67.9188,67.9284,67.8609,67.8705,19632.0
2024-04-26 13:15:00,70.38,70.46,70.37,70.43,22561.0,67.8705,67.9477,67.8609,67.9188,22561.0
2024-04-26 13:20:00,70.44,70.45,70.36,70.37,32338.0,67.9284,67.9381,67.8513,67.8609,32338.0
2024-04-26 13:25:00,70.37,70.42,70.33,70.39,23685.0,67.8609,67.9091,67.8223,67.8802,23685.0
2024-04-26 13:30:00,70.4,70.4,70.26,70.31,68437.0,67.8898,67.8898,67.7548,67.803,68437.0
2024-04-26 13:35:00,70.3,70.36,70.3,70.3,32187.0,67.7934,67.8513,67.7934,67.7934,32187.0
2024-04-26 13:40:00,70.31,70.31,70.18,70.23,54086.0,67.803,67.803,67.6777,67.7259,54086.0
2024-04-26 13:45:00,70.23,70.25,70.18,70.22,56353.0,67.7259,67.7452,67.6777,67.7163,56353.0
2024-04-26 13:50:00,70.22,70.26,70.18,70.18,47726.0,67.7163,67.7548,67.6777,67.6777,47726.0
2024-04-26 13:55:00,70.19,70.27,70.12,70.25,41735.0,67.6873,67.7645,67.6198,67.7452,41735.0
2024-04-26 14:00:00,70.25,70.33,70.21,70.28,24424.0,67.7452,67.8223,67.7066,67.7741,24424.0
2024-04-26 14:05:00,70.29,70.37,70.27,70.31,22452.0,67.7838,67.8609,67.7645,67.803,22452.0
2024-04-26 14:10:00,70.33,70.44,70.31,70.39,16295.0,67.8223,67.9284,67.803,67.8802,16295.0
2024-04-26 14:15:00,70.4,70.44,70.38,70.42,14533.0,67.8898,67.9284,67.8705,67.9091,14533.0
2024-04-26 14:20:00,70.43,70.51,70.39,70.48,27086.0,67.9188,67.9959,67.8802,67.967,27086.0
2024-04-26 14:25:00,70.49,70.49,70.38,70.41,21815.0,67.9766,67.9766,67.8705,67.8995,21815.0
2024-04-26 14:30:00,70.42,70.47,70.39,70.4,28813.0,67.9091,67.9573,67.8802,67.8898,28813.0
2024-04-26 14:35:00,70.4,70.48,70.38,70.47,18401.0,67.8898,67.967,67.8705,67.9573,18401.0
2024-04-26 14:40:00,70.47,70.5,70.45,70.49,17584.0,67.9573,67.9863,67.9381,67.9766,17584.0
2024-04-26 14:45:00,70.5,70.52,70.48,70.51,21287.0,67.9863,68.0056,67.967,67.9959,21287.0
2024-04-26 14:50:00,70.51,70.52,70.45,70.45,20170.0,67.9959,68.0056,67.9381,67.9381,20170.0
2024-04-26 14:55:00,70.45,70.5,70.42,70.5,18418.0,67.9381,67.9863,67.9091,67.9863,18418.0
2024-04-26 15:00:00,70.49,70.55,70.47,70.55,13676.0,67.9766,68.0345,67.9573,68.0345,13676.0
2024-04-26 15:05:00,70.54,70.58,70.52,70.56,24391.0,68.0248,68.0634,68.0056,68.0441,24391.0
2024-04-26 15:10:00,70.56,70.59,70.56,70.56,16079.0,68.0441,68.0731,68.0441,68.0441,16079.0
2024-04-26 15:15:00,70.56,70.62,70.53,70.62,26389.0,68.0441,68.102,68.0152,68.102,26389.0
2024-04-26 15:20:00,70.62,70.64,70.54,70.56,22586.0,68.102,68.1213,68.0248,68.0441,22586.0
2024-04-26 15:25:00,70.56,70.6,70.53,70.59,26627.0,68.0441,68.0827,68.0152,68.0731,26627.0
2024-04-26 15:30:00,70.59,70.59,70.52,70.59,64335.0,68.0731,68.0731,68.0056,68.0731,64335.0
2024-04-26 15:35:00,70.59,70.63,70.48,70.48,47635.0,68.0731,68.1116,67.967,67.967,47635.0
2024-04-26 15:40:00,70.48,70.5,70.39,70.39,49577.0,67.967,67.9863,67.8802,67.8802,49577.0
2024-04-26 15:45:00,70.4,70.47,70.36,70.46,108251.0,67.8898,67.9573,67.8513,67.9477,108251.0
2024-04-26 15:50:00,70.45,70.55,70.37,70.47,123895.0,67.9381,68.0345,67.8609,67.9573,123895.0
2024-04-26 15:55:00,70.48,70.51,70.33,70.42,403058.0,67.967,67.9959,67.8223,67.9091,403058.0
2024-04-29 09:30:00,70.62,70.86,70.54,70.86,59795.0,68.102,68.3334,68.0248,68.3334,59795.0
2024-04-29 09:35:00,70.84,71.08,70.74,71.01,43839.0,68.3141,68.5456,68.2177,68.4781,43839.0
2024-04-29 09:40:00,70.99,71.1,70.87,70.89,43247.0,68.4588,68.5649,68.3431,68.3624,43247.0
2024-04-29 09:45:00,70.9,71.25,70.89,71.18,119765.0,68.372,68.7095,68.3624,68.642,119765.0
2024-04-29 09:50:00,71.14,71.27,71.12,71.27,67785.0,68.6034,68.7288,68.5842,68.7288,67785.0
2024-04-29 09:55:00,71.29,71.39,71.26,71.36,34120.0,68.7481,68.8445,68.7192,68.8156,34120.0
2024-04-29 10:00:00,71.37,71.51,71.37,71.43,21597.0,68.8252,68.9603,68.8252,68.8831,21597.0
2024-04-29 10:05:00,71.43,71.47,71.37,71.41,18742.0,68.8831,68.9217,68.8252,68.8638,18742.0
2024-04-29 10:10:00,71.41,71.46,71.39,71.42,25076.0,68.8638,68.912,68.8445,68.8735,25076.0
2024-04-29 10:15:00,71.43,71.46,71.36,71.41,22636.0,68.8831,68.912,68.8156,68.8638,22636.0
2024-04-29 10:20:00,71.41,71.43,71.36,71.38,18944.0,68.8638,68.8831,68.8156,68.8349,18944.0
2024-04-29 10:25:00,71.38,71.43,71.35,71.37,22314.0,68.8349,68.8831,68.806,68.8252,22314.0
2024-04-29 10:30:00,71.37,71.45,71.33,71.45,19941.0,68.8252,68.9024,68.7867,68.9024,19941.0
2024-04-29 10:35:00,71.44,71.45,71.32,71.4,19658.0,68.8928,68.9024,68.777,68.8542,19658.0
2024-04-29 10:40:00,71.4,71.43,71.31,71.34,25054.0,68.8542,68.8831,68.7674,68.7963,25054.0
2024-04-29 10:45:00,71.35,71.45,71.31,71.44,22418.0,68.806,68.9024,68.7674,68.8928,22418.0
2024-04-29 10:50:00,71.42,71.46,71.38,71.46,30415.0,68.8735,68.912,68.8349,68.912,30415.0
2024-04-29 10:55:00,71.46,71.57,71.44,71.49,73974.0,68.912,69.0181,68.8928,68.941,73974.0
2024-04-29 11:00:00,71.51,71.61,71.49,71.6,15966.0,68.9603,69.0567,68.941,69.047,15966.0
2024-04-29 11:05:00,71.61,71.66,71.55,71.58,25457.0,69.0567,69.1049,68.9988,69.0278,25457.0
2024-04-29 11:10:00,71.59,71.61,71.57,71.6,11502.0,69.0374,69.0567,69.0181,69.047,11502.0
2024-04-29 11:15:00,71.61,71.7,71.54,71.62,38924.0,69.0567,69.1435,68.9892,69.0663,38924.0
2024-04-29 11:20:00,71.62,71.66,71.55,71.56,11805.0,69.0663,69.1049,68.9988,69.0085,11805.0
2024-04-29 11:25:00,71.57,71.63,71.56,71.6,16868.0,69.0181,69.076,69.0085,69.047,16868.0
2024-04-29 11:30:00,71.59,71.59,71.48,71.51,16931.0,69.0374,69.0374,68.9313,68.9603,16931.0
2024-04-29 11:35:00,71.5,71.53,71.46,71.52,11421.0,68.9506,68.9795,68.912,68.9699,11421.0
2024-04-29 11:40:00,71.52,71.53,71.47,71.5,14743.0,68.9699,68.9795,68.9217,68.9506,14743.0
2024-04-29 11:45:00,71.5,71.57,71.49,71.57,8316.0,68.9506,69.0181,68.941,69.0181,8316.0
2024-04-29 11:50:00,71.58,71.59,71.56,71.58,6616.0,69.0278,69.0374,69.0085,69.0278,6616.0
2024-04-29 11:55:00,71.61,71.67,71.59,71.67,7893.0,69.0567,69.1146,69.0374,69.1146,7893.0
2024-04-29 12:00:00,71.66,71.66,71.51,71.56,21698.0,69.1049,69.1049,68.9603,69.0085,21698.0
2024-04-29 12:05:00,71.56,71.57,71.53,71.56,12338.0,69.0085,69.0181,68.9795,69.0085,12338.0
2024-04-29 12:10:00,71.56,71.56,71.51,71.55,13167.0,69.0085,69.0085,68.9603,68.9988,13167.0
2024-04-29 12:15:00,71.55,71.57,71.54,71.56,12010.0,68.9988,69.0181,68.9892,69.0085,12010.0
2024-04-29 12:20:00,71.56,71.6,71.54,71.59,9236.0,69.0085,69.047,68.9892,69.0374,9236.0
2024-04-29 12:25:00,71.59,71.68,71.57,71.67,15975.0,69.0374,69.1242,69.0181,69.1146,15975.0
2024-04-29 12:30:00,71.68,71.72,71.66,71.7,8115.0,69.1242,69.1628,69.1049,69.1435,8115.0
2024-04-29 12:35:00,71.7,71.73,71.69,71.7,7763.0,69.1435,69.1724,69.1338,69.1435,7763.0
2024-04-29 12:40:00,71.69,71.7,71.64,71.65,6193.0,69.1338,69.1435,69.0856,69.0953,6193.0
2024-04-29 12:45:00,71.65,71.68,71.63,71.65,5672.0,69.0953,69.1242,69.076,69.0953,5672.0
2024-04-29 12:50:00,71.63,71.64,71.58,71.59,10378.0,69.076,69.0856,69.0278,69.0374,10378.0
2024-04-29 12:55:00,71.59,71.63,71.57,71.62,4650.0,69.0374,69.076,69.0181,69.0663,4650.0
2024-04-29 13:00:00,71.62,71.67,71.61,71.65,6390.0,69.0663,69.1146,69.0567,69.0953,6390.0
2024-04-29 13:05:00,71.64,71.64,71.57,71.58,9645.0,69.0856,69.0856,69.0181,69.0278,9645.0
2024-04-29 13:10:00,71.57,71.57,71.49,71.52,7561.0,69.0181,69.0181,68.941,68.9699,7561.0
2024-04-29 13:15:00,71.52,71.53,71.5,71.51,4781.0,68.9699,68.9795,68.9506,68.9603,4781.0
2024-04-29 13:20:00,71.52,71.62,71.52,71.6,112307.0,68.9699,69.0663,68.9699,69.047,112307.0
2024-04-29 13:25:00,71.59,71.59,71.55,71.58,13679.0,69.0374,69.0374,68.9988,69.0278,13679.0
2024-04-29 13:30:00,71.58,71.68,71.54,71.67,11810.0,69.0278,69.1242,68.9892,69.1146,11810.0
2024-04-29 13:35:00,71.67,71.68,71.63,71.66,8431.0,69.1146,69.1242,69.076,69.1049,8431.0
2024-04-29 13:40:00,71.65,71.69,71.62,71.69,10594.0,69.0953,69.1338,69.0663,69.1338,10594.0
2024-04-29 13:45:00,71.69,71.7,71.61,71.63,12535.0,69.1338,69.1435,69.0567,69.076,12535.0
2024-04-29 13:50:00,71.63,71.66,71.6,71.66,7929.0,69.076,69.1049,69.047,69.1049,7929.0
2024-04-29 13:55:00,71.66,71.7,71.63,71.64,17035.0,69.1049,69.1435,69.076,69.0856,17035.0
2024-04-29 14:00:00,71.64,71.66,71.61,71.65,13279.0,69.0856,69.1049,69.0567,69.0953,13279.0
2024-04-29 14:05:00,71.65,71.68,71.64,71.68,4605.0,69.0953,69.1242,69.0856,69.1242,4605.0
2024-04-29 14:10:00,71.67,71.75,71.65,71.73,23011.0,69.1146,69.1917,69.0953,69.1724,23011.0
2024-04-29 14:15:00,71.72,71.75,71.71,71.73,8050.0,69.1628,69.1917,69.1531,69.1724,8050.0
2024-04-29 14:20:00,71.72,71.74,71.68,71.7,10328.0,69.1628,69.1821,69.1242,69.1435,10328.0
2024-04-29 14:25:00,71.71,71.73,71.69,71.71,7798.0,69.1531,69.1724,69.1338,69.1531,7798.0
2024-04-29 14:30:00,71.7,71.7,71.54,71.59,28892.0,69.1435,69.1435,68.9892,69.0374,28892.0
2024-04-29 14:35:00,71.6,71.63,71.57,71.63,7234.0,69.047,69.076,69.0181,69.076,7234.0
2024-04-29 14:40:00,71.64,71.65,71.61,71.62,12132.0,69.0856,69.0953,69.0567,69.0663,12132.0
2024-04-29 14:45:00,71.62,71.66,71.61,71.62,25213.0,69.0663,69.1049,69.0567,69.0663,25213.0
2024-04-29 14:50:00,71.63,71.63,71.57,71.61,10328.0,69.076,69.076,69.0181,69.0567,10328.0
2024-04-29 14:55:00,71.61,71.65,71.6,71.62,14716.0,69.0567,69.0953,69.047,69.0663,14716.0
2024-04-29 15:00:00,71.61,71.62,71.4,71.47,31648.0,69.0567,69.0663,68.8542,68.9217,31648.0
2024-04-29 15:05:00,71.46,71.48,71.38,71.45,11282.0,68.912,68.9313,68.8349,68.9024,11282.0
2024-04-29 15:10:00,71.48,71.48,71.42,71.47,12136.0,68.9313,68.9313,68.8735,68.9217,12136.0
2024-04-29 15:15:00,71.46,71.54,71.45,71.53,14212.0,68.912,68.9892,68.9024,68.9795,14212.0
2024-04-29 15:20:00,71.53,71.54,71.44,71.45,20955.0,68.9795,68.9892,68.8928,68.9024,20955.0
2024-04-29 15:25:00,71.45,71.49,71.42,71.45,20942.0,68.9024,68.941,68.8735,68.9024,20942.0
2024-04-29 15:30:00,71.44,71.5,71.41,71.5,18678.0,68.8928,68.9506,68.8638,68.9506,18678.0
2024-04-29 15:35:00,71.5,71.51,71.44,71.48,22177.0,68.9506,68.9603,68.8928,68.9313,22177.0
2024-04-29 15:40:00,71.48,71.52,71.44,71.49,34480.0,68.9313,68.9699,68.8928,68.941,34480.0
2024-04-29 15:45:00,71.5,71.52,71.46,71.47,34399.0,68.9506,68.9699,68.912,68.9217,34399.0
2024-04-29 15:50:00,71.46,71.62,71.44,71.61,89006.0,68.912,69.0663,68.8928,69.0567,89006.0
2024-04-29 15:55:00,71.61,71.71,71.58,71.7,199627.0,69.0567,69.1531,69.0278,69.1435,199627.0
2024-04-30 09:30:00,71.3,71.38,71.15,71.26,23604.0,68.7577,68.8349,68.6131,68.7192,23604.0
2024-04-30 09:35:00,71.26,71.67,71.25,71.48,19415.0,68.7192,69.1146,68.7095,68.9313,19415.0
2024-04-30 09:40:00,71.48,71.63,71.43,71.55,10428.0,68.9313,69.076,68.8831,68.9988,10428.0
2024-04-30 09:45:00,71.55,71.65,71.51,71.57,6615.0,68.9988,69.0953,68.9603,69.0181,6615.0
2024-04-30 09:50:00,71.57,71.57,71.28,71.29,26106.0,69.0181,69.0181,68.7385,68.7481,26106.0
2024-04-30 09:55:00,71.29,71.3,71.16,71.25,9394.0,68.7481,68.7577,68.6227,68.7095,9394.0
2024-04-30 10:00:00,71.23,71.4,71.16,71.37,8674.0,68.6902,68.8542,68.6227,68.8252,8674.0
2024-04-30 10:05:00,71.38,71.49,71.37,71.41,6693.0,68.8349,68.941,68.8252,68.8638,6693.0
2024-04-30 10:10:00,71.42,71.5,71.41,71.42,11757.0,68.8735,68.9506,68.8638,68.8735,11757.0
2024-04-30 10:15:00,71.4,71.54,71.36,71.49,8773.0,68.8542,68.9892,68.8156,68.941,8773.0
2024-04-30 10:20:00,71.5,71.58,71.49,71.54,14351.0,68.9506,69.0278,68.941,68.9892,14351.0
2024-04-30 10:25:00,71.55,71.63,71.54,71.54,64108.0,68.9988,69.076,68.9892,68.9892,64108.0
2024-04-30 10:30:00,71.54,71.55,71.39,71.41,17650.0,68.9892,68.9988,68.8445,68.8638,17650.0
2024-04-30 10:35:00,71.4,71.56,71.36,71.56,14848.0,68.8542,69.0085,68.8156,69.0085,14848.0
2024-04-30 10:40:00,71.55,71.63,71.54,71.62,11372.0,68.9988,69.076,68.9892,69.0663,11372.0
2024-04-30 10:45:00,71.62,71.75,71.61,71.75,24469.0,69.0663,69.1917,69.0567,69.1917,24469.0
2024-04-30 10:50:00,71.76,71.78,71.69,71.78,18977.0,69.2013,69.2206,69.1338,69.2206,18977.0
2024-04-30 10:55:00,71.78,71.79,71.72,71.77,10967.0,69.2206,69.2303,69.1628,69.211,10967.0
2024-04-30 11:00:00,71.78,71.79,71.57,71.61,16029.0,69.2206,69.2303,69.0181,69.0567,16029.0
2024-04-30 11:05:00,71.6,71.61,71.46,71.47,12390.0,69.047,69.0567,68.912,68.9217,12390.0
2024-04-30 11:10:00,71.47,71.53,71.43,71.45,10661.0,68.9217,68.9795,68.8831,68.9024,10661.0
2024-04-30 11:15:00,71.45,71.54,71.39,71.47,9873.0,68.9024,68.9892,68.8445,68.9217,9873.0
2024-04-30 11:20:00,71.48,71.48,71.44,71.46,9019.0,68.9313,68.9313,68.8928,68.912,9019.0
2024-04-30 11:25:00,71.47,71.53,71.45,71.46,6970.0,68.9217,68.9795,68.9024,68.912,6970.0
2024-04-30 11:30:00,71.46,71.48,71.4,71.45,8122.0,68.912,68.9313,68.8542,68.9024,8122.0
2024-04-30 11:35:00,71.46,71.54,71.46,71.53,5305.0,68.912,68.9892,68.912,68.9795,5305.0
2024-04-30 11:40:00,71.54,71.56,71.46,71.46,24910.0,68.9892,69.0085,68.912,68.912,24910.0
2024-04-30 11:45:00,71.45,71.49,71.38,71.39,20640.0,68.9024,68.941,68.8349,68.8445,20640.0
2024-04-30 11:50:00,71.39,71.42,71.36,71.42,11748.0,68.8445,68.8735,68.8156,68.8735,11748.0
2024-04-30 11:55:00,71.43,71.46,71.43,71.44,5660.0,68.8831,68.912,68.8831,68.8928,5660.0
2024-04-30 12:00:00,71.43,71.46,71.35,71.38,11899.0,68.8831,68.912,68.806,68.8349,11899.0
2024-04-30 12:05:00,71.37,71.44,71.36,71.43,5751.0,68.8252,68.8928,68.8156,68.8831,5751.0
2024-04-30 12:10:00,71.44,71.46,71.38,71.45,7000.0,68.8928,68.912,68.8349,68.9024,7000.0
2024-04-30 12:15:00,71.46,71.48,71.45,71.48,4197.0,68.912,68.9313,68.9024,68.9313,4197.0
2024-04-30 12:20:00,71.48,71.52,71.48,71.5,5766.0,68.9313,68.9699,68.9313,68.9506,5766.0
2024-04-30 12:25:00,71.49,71.53,71.43,71.44,7077.0,68.941,68.9795,68.8831,68.8928,7077.0
2024-04-30 12:30:00,71.43,71.43,71.27,71.27,9056.0,68.8831,68.8831,68.7288,68.7288,9056.0
2024-04-30 12:35:00,71.28,71.35,71.27,71.33,7876.0,68.7385,68.806,68.7288,68.7867,7876.0
2024-04-30 12:40:00,71.33,71.34,71.29,71.33,6068.0,68.7867,68.7963,68.7481,68.7867,6068.0
2024-04-30 12:45:00,71.31,71.35,71.28,71.35,4277.0,68.7674,68.806,68.7385,68.806,4277.0
2024-04-30 12:50:00,71.35,71.37,71.33,71.33,6489.0,68.806,68.8252,68.7867,68.7867,6489.0
2024-04-30 12:55:00,71.33,71.42,71.33,71.38,5552.0,68.7867,68.8735,68.7867,68.8349,5552.0
2024-04-30 13:00:00,71.36,71.41,71.34,71.35,5048.0,68.8156,68.8638,68.7963,68.806,5048.0
2024-04-30 13:05:00,71.35,71.42,71.33,71.4,6735.0,68.806,68.8735,68.7867,68.8542,6735.0
2024-04-30 13:10:00,71.4,71.44,71.38,71.41,11662.0,68.8542,68.8928,68.8349,68.8638,11662.0
2024-04-30 13:15:00,71.4,71.44,71.38,71.42,6405.0,68.8542,68.8928,68.8349,68.8735,6405.0
2024-04-30 13:20:00,71.43,71.45,71.4,71.4,5918.0,68.8831,68.9024,68.8542,68.8542,5918.0
2024-04-30 13:25:00,71.39,71.44,71.37,71.42,9483.0,68.8445,68.8928,68.8252,68.8735,9483.0
2024-04-30 13:30:00,71.42,71.44,71.41,71.43,5125.0,68.8735,68.8928,68.8638,68.8831,5125.0
2024-04-30 13:35:00,71.42,71.46,71.42,71.45,5974.0,68.8735,68.912,68.8735,68.9024,5974.0
2024-04-30 13:40:00,71.45,71.49,71.39,71.42,11154.0,68.9024,68.941,68.8445,68.8735,11154.0
2024-04-30 13:45:00,71.43,71.49,71.43,71.44,21488.0,68.8831,68.941,68.8831,68.8928,21488.0
2024-04-30 13:50:00,71.44,71.51,71.43,71.5,16035.0,68.8928,68.9603,68.8831,68.9506,16035.0
2024-04-30 13:55:00,71.49,71.52,71.48,71.5,6926.0,68.941,68.9699,68.9313,68.9506,6926.0
2024-04-30 14:00:00,71.51,71.56,71.51,71.54,5715.0,68.9603,69.0085,68.9603,68.9892,5715.0
2024-04-30 14:05:00,71.53,71.54,71.49,71.54,6695.0,68.9795,68.9892,68.941,68.9892,6695.0
2024-04-30 14:10:00,71.55,71.55,71.5,71.52,6894.0,68.9988,68.9988,68.9506,68.9699,6894.0
2024-04-30 14:15:00,71.53,71.53,71.48,71.48,8951.0,68.9795,68.9795,68.9313,68.9313,8951.0
2024-04-30 14:20:00,71.49,71.52,71.48,71.48,7258.0,68.941,68.9699,68.9313,68.9313,7258.0
2024-04-30 14:25:00,71.48,71.5,71.38,71.4,9370.0,68.9313,68.9506,68.8349,68.8542,9370.0
2024-04-30 14:30:00,71.4,71.44,71.38,71.44,6823.0,68.8542,68.8928,68.8349,68.8928,6823.0
2024-04-30 14:35:00,71.42,71.44,71.4,71.42,6956.0,68.8735,68.8928,68.8542,68.8735,6956.0
2024-04-30 14:40:00,71.43,71.44,71.35,71.36,11008.0,68.8831,68.8928,68.806,68.8156,11008.0
2024-04-30 14:45:00,71.37,71.4,71.35,71.36,12080.0,68.8252,68.8542,68.806,68.8156,12080.0
2024-04-30 14:50:00,71.36,71.38,71.29,71.37,25506.0,68.8156,68.8349,68.7481,68.8252,25506.0
2024-04-30 14:55:00,71.37,71.44,71.36,71.44,12773.0,68.8252,68.8928,68.8156,68.8928,12773.0
2024-04-30 15:00:00,71.44,71.48,71.43,71.45,18680.0,68.8928,68.9313,68.8831,68.9024,18680.0
2024-04-30 15:05:00,71.45,71.46,71.4,71.46,16871.0,68.9024,68.912,68.8542,68.912,16871.0
2024-04-30 15:10:00,71.46,71.5,71.45,71.47,16232.0,68.912,68.9506,68.9024,68.9217,16232.0
2024-04-30 15:15:00,71.47,71.47,71.37,71.38,18492.0,68.9217,68.9217,68.8252,68.8349,18492.0
2024-04-30 15:20:00,71.38,71.42,71.31,71.32,14198.0,68.8349,68.8735,68.7674,68.777,14198.0
2024-04-30 15:25:00,71.31,71.37,71.3,71.35,12243.0,68.7674,68.8252,68.7577,68.806,12243.0
2024-04-30 15:30:00,71.34,71.39,71.29,71.35,59388.0,68.7963,68.8445,68.7481,68.806,59388.0
2024-04-30 15:35:00,71.35,71.38,71.29,71.35,20924.0,68.806,68.8349,68.7481,68.806,20924.0
2024-04-30 15:40:00,71.35,71.45,71.35,71.41,20019.0,68.806,68.9024,68.806,68.8638,20019.0
2024-04-30 15:45:00,71.4,71.48,71.37,71.45,34931.0,68.8542,68.9313,68.8252,68.9024,34931.0
2024-04-30 15:50:00,71.44,71.45,71.24,71.24,63293.0,68.8928,68.9024,68.6999,68.6999,63293.0
2024-04-30 15:55:00,71.26,71.28,71.07,71.07,201675.0,68.7192,68.7385,68.5359,68.5359,201675.0
2024-05-01 09:30:00,71.11,71.77,71.05,71.77,25711.0,68.5745,69.211,68.5167,69.211,25711.0
2024-05-01 09:35:00,71.69,71.69,71.41,71.44,17137.0,69.1338,69.1338,68.8638,68.8928,17137.0
2024-05-01 09:40:00,71.44,71.46,71.15,71.24,16344.0,68.8928,68.912,68.6131,68.6999,16344.0
2024-05-01 09:45:00,71.26,71.46,71.25,71.45,14001.0,68.7192,68.912,68.7095,68.9024,14001.0
2024-05-01 09:50:00,71.48,71.55,71.39,71.45,18858.0,68.9313,68.9988,68.8445,68.9024,18858.0
2024-05-01 09:55:00,71.42,71.46,71.35,71.43,20208.0,68.8735,68.912,68.806,68.8831,20208.0
2024-05-01 10:00:00,71.45,71.51,71.34,71.48,16329.0,68.9024,68.9603,68.7963,68.9313,16329.0
2024-05-01 10:05:00,71.49,71.66,71.46,71.65,19820.0,68.941,69.1049,68.912,69.0953,19820.0
2024-05-01 10:10:00,71.66,71.79,71.57,71.77,24485.0,69.1049,69.2303,69.0181,69.211,24485.0
2024-05-01 10:15:00,71.75,71.76,71.53,71.55,14079.0,69.1917,69.2013,68.9795,68.9988,14079.0
2024-05-01 10:20:00,71.55,71.63,71.48,71.5,10888.0,68.9988,69.076,68.9313,68.9506,10888.0
2024-05-01 10:25:00,71.51,71.52,71.44,71.46,28645.0,68.9603,68.9699,68.8928,68.912,28645.0
2024-05-01 10:30:00,71.46,71.58,71.45,71.58,12129.0,68.912,69.0278,68.9024,69.0278,12129.0
2024-05-01 10:35:00,71.58,71.61,71.55,71.57,9466.0,69.0278,69.0567,68.9988,69.0181,9466.0
2024-05-01 10:40:00,71.56,71.59,71.49,71.49,8592.0,69.0085,69.0374,68.941,68.941,8592.0
2024-05-01 10:45:00,71.48,71.57,71.44,71.51,11893.0,68.9313,69.0181,68.8928,68.9603,11893.0
2024-05-01 10:50:00,71.52,71.55,71.42,71.45,21497.0,68.9699,68.9988,68.8735,68.9024,21497.0
2024-05-01 10:55:00,71.45,71.54,71.45,71.53,28361.0,68.9024,68.9892,68.9024,68.9795,28361.0
2024-05-01 11:00:00,71.6,71.81,71.58,71.77,15173.0,69.047,69.2496,69.0278,69.211,15173.0
2024-05-01 11:05:00,71.82,71.84,71.76,71.77,9017.0,69.2592,69.2785,69.2013,69.211,9017.0
2024-05-01 11:10:00,71.8,71.82,71.67,71.67,9401.0,69.2399,69.2592,69.1146,69.1146,9401.0
2024-05-01 11:15:00,71.69,71.75,71.66,71.74,9888.0,69.1338,69.1917,69.1049,69.1821,9888.0
2024-05-01 11:20:00,71.73,71.83,71.73,71.8,13026.0,69.1724,69.2688,69.1724,69.2399,13026.0
2024-05-01 11:25:00,71.79,71.87,71.76,71.81,12773.0,69.2303,69.3074,69.2013,69.2496,12773.0
2024-05-01 11:30:00,71.81,71.89,71.8,71.87,14208.0,69.2496,69.3267,69.2399,69.3074,14208.0
2024-05-01 11:35:00,71.87,71.87,71.75,71.79,8243.0,69.3074,69.3074,69.1917,69.2303,8243.0
2024-05-01 11:40:00,71.79,71.84,71.69,71.72,12253.0,69.2303,69.2785,69.1338,69.1628,12253.0
2024-05-01 11:45:00,71.72,71.74,71.63,71.67,15196.0,69.1628,69.1821,69.076,69.1146,15196.0
2024-05-01 11:50:00,71.68,71.71,71.64,71.7,9114.0,69.1242,69.1531,69.0856,69.1435,9114.0
2024-05-01 11:55:00,71.69,71.81,71.69,71.8,15738.0,69.1338,69.2496,69.1338,69.2399,15738.0
2024-05-01 12:00:00,71.79,71.81,71.75,71.76,10798.0,69.2303,69.2496,69.1917,69.2013,10798.0
2024-05-01 12:05:00,71.77,71.8,71.71,71.76,23508.0,69.211,69.2399,69.1531,69.2013,23508.0
2024-05-01 12:10:00,71.76,71.85,71.76,71.82,6040.0,69.2013,69.2881,69.2013,69.2592,6040.0
2024-05-01 12:15:00,71.84,71.87,71.73,71.73,10251.0,69.2785,69.3074,69.1724,69.1724,10251.0
2024-05-01 12:20:00,71.73,71.76,71.69,71.75,13469.0,69.1724,69.2013,69.1338,69.1917,13469.0
2024-05-01 12:25:00,71.75,71.83,71.74,71.81,10915.0,69.1917,69.2688,69.1821,69.2496,10915.0
2024-05-01 12:30:00,71.8,71.89,71.79,71.84,12022.0,69.2399,69.3267,69.2303,69.2785,12022.0
2024-05-01 12:35:00,71.84,71.84,71.76,71.8,8373.0,69.2785,69.2785,69.2013,69.2399,8373.0
2024-05-01 12:40:00,71.8,71.84,71.76,71.77,15518.0,69.2399,69.2785,69.2013,69.211,15518.0
2024-05-01 12:45:00,71.78,71.81,71.77,71.79,7407.0,69.2206,69.2496,69.211,69.2303,7407.0
2024-05-01 12:50:00,71.78,71.86,71.77,71.86,8594.0,69.2206,69.2978,69.211,69.2978,8594.0
2024-05-01 12:55:00,71.86,71.87,71.8,71.85,15430.0,69.2978,69.3074,69.2399,69.2881,15430.0
2024-05-01 13:00:00,71.86,71.87,71.8,71.8,7967.0,69.2978,69.3074,69.2399,69.2399,7967.0
2024-05-01 13:05:00,71.81,71.82,71.76,71.77,7529.0,69.2496,69.2592,69.2013,69.211,7529.0
2024-05-01 13:10:00,71.77,71.79,71.74,71.76,5367.0,69.211,69.2303,69.1821,69.2013,5367.0
2024-05-01 13:15:00,71.76,71.79,71.74,71.76,7443.0,69.2013,69.2303,69.1821,69.2013,7443.0
2024-05-01 13:20:00,71.76,71.83,71.76,71.81,6782.0,69.2013,69.2688,69.2013,69.2496,6782.0
2024-05-01 13:25:00,71.79,71.84,71.78,71.81,6790.0,69.2303,69.2785,69.2206,69.2496,6790.0
2024-05-01 13:30:00,71.82,71.87,71.81,71.86,4275.0,69.2592,69.3074,69.2496,69.2978,4275.0
2024-05-01 13:35:00,71.86,71.92,71.86,71.9,10700.0,69.2978,69.3556,69.2978,69.3363,10700.0
2024-05-01 13:40:00,71.9,71.93,71.84,71.88,9204.0,69.3363,69.3653,69.2785,69.3171,9204.0
2024-05-01 13:45:00,71.86,71.93,71.85,71.9,9934.0,69.2978,69.3653,69.2881,69.3363,9934.0
2024-05-01 13:50:00,71.9,71.94,71.84,71.86,13672.0,69.3363,69.3749,69.2785,69.2978,13672.0
2024-05-01 13:55:00,71.83,71.88,71.81,71.84,9345.0,69.2688,69.3171,69.2496,69.2785,9345.0
2024-05-01 14:00:00,71.85,71.94,71.78,71.91,19048.0,69.2881,69.3749,69.2206,69.346,19048.0
2024-05-01 14:05:00,71.9,71.93,71.79,71.89,10385.0,69.3363,69.3653,69.2303,69.3267,10385.0
2024-05-01 14:10:00,71.89,71.89,71.79,71.85,11232.0,69.3267,69.3267,69.2303,69.2881,11232.0
2024-05-01 14:15:00,71.87,71.93,71.85,71.86,14235.0,69.3074,69.3653,69.2881,69.2978,14235.0
2024-05-01 14:20:00,71.86,71.94,71.82,71.93,21448.0,69.2978,69.3749,69.2592,69.3653,21448.0
2024-05-01 14:25:00,71.93,72.09,71.91,72.08,14244.0,69.3653,69.5196,69.346,69.5099,14244.0
2024-05-01 14:30:00,72.08,72.19,71.83,72.19,39320.0,69.5099,69.616,69.2688,69.616,39320.0
2024-05-01 14:35:00,72.16,72.25,71.87,72.25,19362.0,69.5871,69.6739,69.3074,69.6739,19362.0
2024-05-01 14:40:00,72.23,72.47,72.2,72.47,13502.0,69.6546,69.886,69.6257,69.886,13502.0
2024-05-01 14:45:00,72.5,72.62,72.36,72.6,18678.0,69.915,70.0307,69.7799,70.0114,18678.0
2024-05-01 14:50:00,72.62,72.7,72.6,72.63,10167.0,70.0307,70.1078,70.0114,70.0403,10167.0
2024-05-01 14:55:00,72.62,72.66,72.53,72.59,18330.0,70.0307,70.0693,69.9439,70.0017,18330.0
2024-05-01 15:00:00,72.6,72.71,72.57,72.57,21686.0,70.0114,70.1175,69.9825,69.9825,21686.0
2024-05-01 15:05:00,72.56,72.59,72.49,72.52,20978.0,69.9728,70.0017,69.9053,69.9342,20978.0
2024-05-01 15:10:00,72.53,72.57,72.46,72.5,24073.0,69.9439,69.9825,69.8764,69.915,24073.0
2024-05-01 15:15:00,72.53,72.58,72.37,72.4,16988.0,69.9439,69.9921,69.7896,69.8185,16988.0
2024-05-01 15:20:00,72.39,72.49,72.32,72.48,23011.0,69.8089,69.9053,69.7414,69.8957,23011.0
2024-05-01 15:25:00,72.48,72.54,72.41,72.43,19639.0,69.8957,69.9535,69.8282,69.8475,19639.0
2024-05-01 15:30:00,72.43,72.43,72.25,72.3,56622.0,69.8475,69.8475,69.6739,69.7221,56622.0
2024-05-01 15:35:00,72.29,72.32,72.11,72.19,104160.0,69.7124,69.7414,69.5389,69.616,104160.0
2024-05-01 15:40:00,72.19,72.25,72.1,72.19,45424.0,69.616,69.6739,69.5292,69.616,45424.0
2024-05-01 15:45:00,72.19,72.27,72.1,72.18,41419.0,69.616,69.6932,69.5292,69.6064,41419.0
2024-05-01 15:50:00,72.18,72.18,71.93,71.96,102399.0,69.6064,69.6064,69.3653,69.3942,102399.0
2024-05-01 15:55:00,71.96,72.07,71.74,71.87,423793.0,69.3942,69.5003,69.1821,69.3074,423793.0
2024-05-02 09:30:00,72.4,72.64,71.36,71.36,59277.0,69.8185,70.05,68.8156,68.8156,59277.0
2024-05-02 09:35:00,71.36,71.47,70.0,70.22,60000.0,68.8156,68.9217,67.5041,67.7163,60000.0
2024-05-02 09:40:00,70.23,70.61,69.55,69.67,127605.0,67.7259,68.0923,67.0701,67.1859,127605.0
2024-05-02 09:45:00,69.76,69.77,69.0,69.29,214958.0,67.2727,67.2823,66.5398,66.8194,214958.0
2024-05-02 09:50:00,69.27,69.54,68.91,69.11,132947.0,66.8001,67.0605,66.453,66.6458,132947.0
2024-05-02 09:55:00,69.12,69.15,68.82,69.01,81968.0,66.6555,66.6844,66.3662,66.5494,81968.0
2024-05-02 10:00:00,69.02,69.07,68.64,68.89,59236.0,66.559,66.6073,66.1926,66.4337,59236.0
2024-05-02 10:05:00,68.85,69.08,68.75,68.8,67759.0,66.3951,66.6169,66.2987,66.3469,67759.0
2024-05-02 10:10:00,68.79,69.21,68.75,69.05,37753.0,66.3372,66.7423,66.2987,66.588,37753.0
2024-05-02 10:15:00,69.02,69.05,68.75,68.81,47342.0,66.559,66.588,66.2987,66.3565,47342.0
2024-05-02 10:20:00,68.79,68.86,68.48,68.73,76386.0,66.3372,66.4047,66.0383,66.2794,76386.0
2024-05-02 10:25:00,68.77,68.98,68.68,68.69,36340.0,66.318,66.5205,66.2312,66.2408,36340.0
2024-05-02 10:30:00,68.69,68.69,68.2,68.2,31120.0,66.2408,66.2408,65.7683,65.7683,31120.0
2024-05-02 10:35:00,68.2,68.51,68.17,68.37,39284.0,65.7683,66.0672,65.7393,65.9322,39284.0
2024-05-02 10:40:00,68.35,68.42,68.06,68.31,67925.0,65.9129,65.9804,65.6333,65.8744,67925.0
2024-05-02 10:45:00,68.25,68.41,68.13,68.41,42122.0,65.8165,65.9708,65.7008,65.9708,42122.0
2024-05-02 10:50:00,68.4,68.67,68.37,68.55,102433.0,65.9611,66.2215,65.9322,66.1058,102433.0
2024-05-02 10:55:00,68.56,69.03,68.54,69.0,48748.0,66.1154,66.5687,66.0962,66.5398,48748.0
2024-05-02 11:00:00,69.02,69.48,68.9,69.42,59774.0,66.559,67.0026,66.4433,66.9448,59774.0
2024-05-02 11:05:00,69.46,69.46,68.81,69.17,73131.0,66.9833,66.9833,66.3565,66.7037,73131.0
2024-05-02 11:10:00,69.1,69.14,68.86,68.89,57213.0,66.6362,66.6748,66.4047,66.4337,57213.0
2024-05-02 11:15:00,68.91,69.36,68.79,69.25,28084.0,66.453,66.8869,66.3372,66.7808,28084.0
2024-05-02 11:20:00,69.24,69.47,69.1,69.36,55173.0,66.7712,66.993,66.6362,66.8869,55173.0
2024-05-02 11:25:00,69.38,69.45,69.04,69.14,44977.0,66.9062,66.9737,66.5783,66.6748,44977.0
2024-05-02 11:30:00,69.13,69.16,68.99,69.09,36522.0,66.6651,66.694,66.5301,66.6265,36522.0
2024-05-02 11:35:00,69.1,69.11,68.8,69.0,29412.0,66.6362,66.6458,66.3469,66.5398,29412.0
2024-05-02 11:40:00,69.02,69.02,68.73,68.86,37277.0,66.559,66.559,66.2794,66.4047,37277.0
2024-05-02 11:45:00,68.84,68.92,68.68,68.81,39537.0,66.3855,66.4626,66.2312,66.3565,39537.0
2024-05-02 11:50:00,68.82,69.09,68.73,69.08,44179.0,66.3662,66.6265,66.2794,66.6169,44179.0
2024-05-02 11:55:00,69.08,69.14,68.99,69.11,26384.0,66.6169,66.6748,66.5301,66.6458,26384.0
2024-05-02 12:00:00,69.11,69.11,68.84,69.02,32497.0,66.6458,66.6458,66.3855,66.559,32497.0
2024-05-02 12:05:00,69.02,69.13,69.01,69.04,27753.0,66.559,66.6651,66.5494,66.5783,27753.0
2024-05-02 12:10:00,69.03,69.04,68.83,68.85,69549.0,66.5687,66.5783,66.3758,66.3951,69549.0
2024-05-02 12:15:00,68.87,69.02,68.86,68.97,44441.0,66.4144,66.559,66.4047,66.5108,44441.0
2024-05-02 12:20:00,68.95,69.08,68.92,68.98,38829.0,66.4915,66.6169,66.4626,66.5205,38829.0
2024-05-02 12:25:00,68.99,68.99,68.61,68.73,67714.0,66.5301,66.5301,66.1637,66.2794,67714.0
2024-05-02 12:30:00,68.73,68.75,68.55,68.58,128689.0,66.2794,66.2987,66.1058,66.1347,128689.0
2024-05-02 12:35:00,68.59,68.85,68.56,68.82,25392.0,66.1444,66.3951,66.1154,66.3662,25392.0
2024-05-02 12:40:00,68.83,68.96,68.81,68.86,23843.0,66.3758,66.5012,66.3565,66.4047,23843.0
2024-05-02 12:45:00,68.84,68.99,68.83,68.94,14018.0,66.3855,66.5301,66.3758,66.4819,14018.0
2024-05-02 12:50:00,68.95,69.0,68.85,68.86,21545.0,66.4915,66.5398,66.3951,66.4047,21545.0
2024-05-02 12:55:00,68.87,68.93,68.7,68.92,14605.0,66.4144,66.4722,66.2504,66.4626,14605.0
2024-05-02 13:00:00,68.93,68.98,68.82,68.96,15790.0,66.4722,66.5205,66.3662,66.5012,15790.0
2024-05-02 13:05:00,69.0,69.18,69.0,69.18,11896.0,66.5398,66.7133,66.5398,66.7133,11896.0
2024-05-02 13:10:00,69.19,69.37,69.19,69.36,10899.0,66.723,66.8966,66.723,66.8869,10899.0
2024-05-02 13:15:00,69.36,69.51,69.35,69.36,16886.0,66.8869,67.0316,66.8773,66.8869,16886.0
2024-05-02 13:20:00,69.36,69.36,69.25,69.34,14477.0,66.8869,66.8869,66.7808,66.8676,14477.0
2024-05-02 13:25:00,69.34,69.34,69.19,69.29,12202.0,66.8676,66.8676,66.723,66.8194,12202.0
2024-05-02 13:30:00,69.29,69.36,69.27,69.28,12923.0,66.8194,66.8869,66.8001,66.8098,12923.0
2024-05-02 13:35:00,69.28,69.34,69.23,69.3,10539.0,66.8098,66.8676,66.7616,66.8291,10539.0
2024-05-02 13:40:00,69.28,69.32,69.25,69.31,11760.0,66.8098,66.8483,66.7808,66.8387,11760.0
2024-05-02 13:45:00,69.32,69.35,69.1,69.14,16868.0,66.8483,66.8773,66.6362,66.6748,16868.0
2024-05-02 13:50:00,69.15,69.23,69.14,69.18,13781.0,66.6844,66.7616,66.6748,66.7133,13781.0
2024-05-02 13:55:00,69.2,69.32,69.19,69.25,32893.0,66.7326,66.8483,66.723,66.7808,32893.0
2024-05-02 14:00:00,69.26,69.38,69.21,69.38,15873.0,66.7905,66.9062,66.7423,66.9062,15873.0
2024-05-02 14:05:00,69.38,69.52,69.37,69.48,12544.0,66.9062,67.0412,66.8966,67.0026,12544.0
2024-05-02 14:10:00,69.51,69.57,69.45,69.48,19255.0,67.0316,67.0894,66.9737,67.0026,19255.0
2024-05-02 14:15:00,69.49,69.53,69.44,69.47,11603.0,67.0123,67.0509,66.9641,66.993,11603.0
2024-05-02 14:20:00,69.47,69.48,69.37,69.44,20601.0,66.993,67.0026,66.8966,66.9641,20601.0
2024-05-02 14:25:00,69.44,69.46,69.37,69.44,18224.0,66.9641,66.9833,66.8966,66.9641,18224.0
2024-05-02 14:30:00,69.44,69.61,69.38,69.58,27447.0,66.9641,67.128,66.9062,67.0991,27447.0
2024-05-02 14:35:00,69.58,69.63,69.55,69.58,13918.0,67.0991,67.1473,67.0701,67.0991,13918.0
2024-05-02 14:40:00,69.59,69.63,69.52,69.54,14044.0,67.1087,67.1473,67.0412,67.0605,14044.0
2024-05-02 14:45:00,69.56,69.75,69.56,69.72,15329.0,67.0798,67.263,67.0798,67.2341,15329.0
2024-05-02 14:50:00,69.72,69.77,69.66,69.66,17730.0,67.2341,67.2823,67.1762,67.1762,17730.0
2024-05-02 14:55:00,69.66,69.82,69.66,69.73,17832.0,67.1762,67.3305,67.1762,67.2437,17832.0
2024-05-02 15:00:00,69.75,69.83,69.72,69.79,17427.0,67.263,67.3402,67.2341,67.3016,17427.0
2024-05-02 15:05:00,69.81,69.95,69.81,69.92,18161.0,67.3209,67.4559,67.3209,67.4269,18161.0
2024-05-02 15:10:00,69.93,70.0,69.87,69.9,23497.0,67.4366,67.5041,67.3787,67.4077,23497.0
2024-05-02 15:15:00,69.89,69.97,69.85,69.91,20136.0,67.398,67.4752,67.3594,67.4173,20136.0
2024-05-02 15:20:00,69.92,70.03,69.89,70.02,21824.0,67.4269,67.533,67.398,67.5234,21824.0
2024-05-02 15:25:00,70.01,70.06,69.96,69.96,38632.0,67.5137,67.562,67.4655,67.4655,38632.0
2024-05-02 15:30:00,69.96,69.96,69.83,69.89,40404.0,67.4655,67.4655,67.3402,67.398,40404.0
2024-05-02 15:35:00,69.87,69.96,69.76,69.87,63081.0,67.3787,67.4655,67.2727,67.3787,63081.0
2024-05-02 15:40:00,69.87,69.93,69.76,69.86,60776.0,67.3787,67.4366,67.2727,67.3691,60776.0
2024-05-02 15:45:00,69.86,70.07,69.81,70.07,67268.0,67.3691,67.5716,67.3209,67.5716,67268.0
2024-05-02 15:50:00,70.1,70.37,70.03,70.24,161387.0,67.6005,67.8609,67.533,67.7355,161387.0
2024-05-02 15:55:00,70.25,70.34,70.22,70.24,309120.0,67.7452,67.832,67.7163,67.7355,309120.0
2024-05-03 09:30:00,70.29,70.73,70.05,70.05,85106.0,67.7838,68.2081,67.5523,67.5523,85106.0
2024-05-03 09:35:00,70.01,70.04,69.19,69.54,36778.0,67.5137,67.5427,66.723,67.0605,36778.0
2024-05-03 09:40:00,69.56,69.57,69.34,69.45,24736.0,67.0798,67.0894,66.8676,66.9737,24736.0
2024-05-03 09:45:00,69.46,69.7,69.27,69.69,19540.0,66.9833,67.2148,66.8001,67.2051,19540.0
2024-05-03 09:50:00,69.71,69.8,69.61,69.63,33960.0,67.2244,67.3112,67.128,67.1473,33960.0
2024-05-03 09:55:00,69.59,69.77,69.58,69.7,49350.0,67.1087,67.2823,67.0991,67.2148,49350.0
2024-05-03 10:00:00,69.71,69.86,69.49,69.63,27293.0,67.2244,67.3691,67.0123,67.1473,27293.0
2024-05-03 10:05:00,69.66,70.02,69.64,69.99,15559.0,67.1762,67.5234,67.1569,67.4945,15559.0
2024-05-03 10:10:00,70.0,70.09,69.76,69.85,23278.0,67.5041,67.5909,67.2727,67.3594,23278.0
2024-05-03 10:15:00,69.87,69.95,69.81,69.81,16658.0,67.3787,67.4559,67.3209,67.3209,16658.0
2024-05-03 10:20:00,69.83,69.87,69.73,69.87,12844.0,67.3402,67.3787,67.2437,67.3787,12844.0
2024-05-03 10:25:00,69.89,70.01,69.79,69.92,23358.0,67.398,67.5137,67.3016,67.4269,23358.0
2024-05-03 10:30:00,69.92,69.97,69.75,69.75,15499.0,67.4269,67.4752,67.263,67.263,15499.0
2024-05-03 10:35:00,69.74,69.8,69.59,69.62,15042.0,67.2534,67.3112,67.1087,67.1376,15042.0
2024-05-03 10:40:00,69.63,69.73,69.56,69.73,10413.0,67.1473,67.2437,67.0798,67.2437,10413.0
2024-05-03 10:45:00,69.74,69.79,69.65,69.65,9032.0,67.2534,67.3016,67.1666,67.1666,9032.0
2024-05-03 10:50:00,69.65,69.66,69.44,69.47,16977.0,67.1666,67.1762,66.9641,66.993,16977.0
2024-05-03 10:55:00,69.48,69.64,69.48,69.55,12372.0,67.0026,67.1569,67.0026,67.0701,12372.0
2024-05-03 11:00:00,69.56,69.64,69.5,69.51,19704.0,67.0798,67.1569,67.0219,67.0316,19704.0
2024-05-03 11:05:00,69.51,69.57,69.46,69.48,17446.0,67.0316,67.0894,66.9833,67.0026,17446.0
2024-05-03 11:10:00,69.5,69.68,69.5,69.68,10932.0,67.0219,67.1955,67.0219,67.1955,10932.0
2024-05-03 11:15:00,69.69,69.96,69.68,69.91,43722.0,67.2051,67.4655,67.1955,67.4173,43722.0
2024-05-03 11:20:00,69.92,69.97,69.88,69.97,23102.0,67.4269,67.4752,67.3884,67.4752,23102.0
2024-05-03 11:25:00,69.98,70.0,69.86,69.95,27185.0,67.4848,67.5041,67.3691,67.4559,27185.0
2024-05-03 11:30:00,69.96,70.01,69.88,69.89,14823.0,67.4655,67.5137,67.3884,67.398,14823.0
2024-05-03 11:35:00,69.9,69.93,69.79,69.83,31899.0,67.4077,67.4366,67.3016,67.3402,31899.0
2024-05-03 11:40:00,69.83,69.98,69.83,69.92,24467.0,67.3402,67.4848,67.3402,67.4269,24467.0
2024-05-03 11:45:00,69.93,70.03,69.91,69.98,14646.0,67.4366,67.533,67.4173,67.4848,14646.0
2024-05-03 11:50:00,70.0,70.26,70.0,70.22,16331.0,67.5041,67.7548,67.5041,67.7163,16331.0
2024-05-03 11:55:00,70.22,70.28,70.18,70.18,12458.0,67.7163,67.7741,67.6777,67.6777,12458.0
2024-05-03 12:00:00,70.17,70.21,70.09,70.1,9431.0,67.668,67.7066,67.5909,67.6005,9431.0
2024-05-03 12:05:00,70.1,70.25,70.1,70.25,9340.0,67.6005,67.7452,67.6005,67.7452,9340.0
2024-05-03 12:10:00,70.24,70.25,70.19,70.24,7566.0,67.7355,67.7452,67.6873,67.7355,7566.0
2024-05-03 12:15:00,70.25,70.29,70.21,70.24,22853.0,67.7452,67.7838,67.7066,67.7355,22853.0
2024-05-03 12:20:00,70.23,70.27,70.19,70.23,14286.0,67.7259,67.7645,67.6873,67.7259,14286.0
2024-05-03 12:25:00,70.23,70.37,70.22,70.37,12442.0,67.7259,67.8609,67.7163,67.8609,12442.0
2024-05-03 12:30:00,70.38,70.5,70.38,70.46,10551.0,67.8705,67.9863,67.8705,67.9477,10551.0
2024-05-03 12:35:00,70.46,70.63,70.45,70.62,15016.0,67.9477,68.1116,67.9381,68.102,15016.0
2024-05-03 12:40:00,70.63,70.67,70.58,70.64,10452.0,68.1116,68.1502,68.0634,68.1213,10452.0
2024-05-03 12:45:00,70.64,70.69,70.62,70.65,27262.0,68.1213,68.1695,68.102,68.1309,27262.0
2024-05-03 12:50:00,70.66,70.71,70.6,70.71,10599.0,68.1406,68.1888,68.0827,68.1888,10599.0
2024-05-03 12:55:00,70.71,70.73,70.6,70.61,39304.0,68.1888,68.2081,68.0827,68.0923,39304.0
2024-05-03 13:00:00,70.6,70.62,70.53,70.53,16286.0,68.0827,68.102,68.0152,68.0152,16286.0
2024-05-03 13:05:00,70.52,70.62,70.52,70.6,10102.0,68.0056,68.102,68.0056,68.0827,10102.0
2024-05-03 13:10:00,70.61,70.63,70.57,70.61,7875.0,68.0923,68.1116,68.0538,68.0923,7875.0
2024-05-03 13:15:00,70.6,70.65,70.56,70.57,21409.0,68.0827,68.1309,68.0441,68.0538,21409.0
2024-05-03 13:20:00,70.57,70.57,70.5,70.52,8077.0,68.0538,68.0538,67.9863,68.0056,8077.0
2024-05-03 13:25:00,70.52,70.65,70.52,70.63,9406.0,68.0056,68.1309,68.0056,68.1116,9406.0
2024-05-03 13:30:00,70.63,70.66,70.57,70.66,7171.0,68.1116,68.1406,68.0538,68.1406,7171.0
2024-05-03 13:35:00,70.66,70.72,70.66,70.7,10123.0,68.1406,68.1984,68.1406,68.1791,10123.0
2024-05-03 13:40:00,70.72,70.75,70.71,70.73,14059.0,68.1984,68.2274,68.1888,68.2081,14059.0
2024-05-03 13:45:00,70.74,70.74,70.69,70.72,7201.0,68.2177,68.2177,68.1695,68.1984,7201.0
2024-05-03 13:50:00,70.72,70.72,70.65,70.68,8734.0,68.1984,68.1984,68.1309,68.1598,8734.0
2024-05-03 13:55:00,70.69,70.71,70.67,70.68,9050.0,68.1695,68.1888,68.1502,68.1598,9050.0
2024-05-03 14:00:00,70.68,70.71,70.66,70.69,7416.0,68.1598,68.1888,68.1406,68.1695,7416.0
2024-05-03 14:05:00,70.69,70.7,70.61,70.66,14199.0,68.1695,68.1791,68.0923,68.1406,14199.0
2024-05-03 14:10:00,70.66,70.69,70.64,70.68,13125.0,68.1406,68.1695,68.1213,68.1598,13125.0
2024-05-03 14:15:00,70.68,70.76,70.68,70.73,7052.0,68.1598,68.237,68.1598,68.2081,7052.0
2024-05-03 14:20:00,70.73,70.74,70.66,70.68,7093.0,68.2081,68.2177,68.1406,68.1598,7093.0
2024-05-03 14:25:00,70.68,70.71,70.62,70.62,14837.0,68.1598,68.1888,68.102,68.102,14837.0
2024-05-03 14:30:00,70.63,70.63,70.51,70.53,8987.0,68.1116,68.1116,67.9959,68.0152,8987.0
2024-05-03 14:35:00,70.53,70.61,70.53,70.58,17293.0,68.0152,68.0923,68.0152,68.0634,17293.0
2024-05-03 14:40:00,70.55,70.58,70.53,70.54,6685.0,68.0345,68.0634,68.0152,68.0248,6685.0
2024-05-03 14:45:00,70.54,70.58,70.48,70.56,30512.0,68.0248,68.0634,67.967,68.0441,30512.0
2024-05-03 14:50:00,70.58,70.6,70.54,70.58,9067.0,68.0634,68.0827,68.0248,68.0634,9067.0
2024-05-03 14:55:00,70.57,70.62,70.54,70.59,7551.0,68.0538,68.102,68.0248,68.0731,7551.0
2024-05-03 15:00:00,70.58,70.64,70.57,70.64,10378.0,68.0634,68.1213,68.0538,68.1213,10378.0
2024-05-03 15:05:00,70.63,70.68,70.62,70.64,12593.0,68.1116,68.1598,68.102,68.1213,12593.0
2024-05-03 15:10:00,70.65,70.65,70.52,70.55,12635.0,68.1309,68.1309,68.0056,68.0345,12635.0
2024-05-03 15:15:00,70.54,70.59,70.53,70.59,10808.0,68.0248,68.0731,68.0152,68.0731,10808.0
2024-05-03 15:20:00,70.6,70.64,70.58,70.63,15517.0,68.0827,68.1213,68.0634,68.1116,15517.0
2024-05-03 15:25:00,70.63,70.74,70.62,70.68,20292.0,68.1116,68.2177,68.102,68.1598,20292.0
2024-05-03 15:30:00,70.67,70.67,70.52,70.52,15931.0,68.1502,68.1502,68.0056,68.0056,15931.0
2024-05-03 15:35:00,70.53,70.67,70.53,70.61,26109.0,68.0152,68.1502,68.0152,68.0923,26109.0
2024-05-03 15:40:00,70.61,70.67,70.6,70.64,18614.0,68.0923,68.1502,68.0827,68.1213,18614.0
2024-05-03 15:45:00,70.64,70.7,70.5,70.51,49089.0,68.1213,68.1791,67.9863,67.9959,49089.0
2024-05-03 15:50:00,70.5,70.62,70.47,70.53,88590.0,67.9863,68.102,67.9573,68.0152,88590.0
2024-05-03 15:55:00,70.53,70.56,70.46,70.49,221891.0,68.0152,68.0441,67.9477,67.9766,221891.0
2024-05-06 09:30:00,70.32,70.92,70.16,70.76,61443.0,68.3318,68.9149,68.1764,68.7594,61443.0
2024-05-06 09:35:00,70.77,70.81,70.5,70.77,44944.0,68.7691,68.808,68.5067,68.7691,44944.0
2024-05-06 09:40:00,70.73,70.91,70.69,70.88,23267.0,68.7302,68.9051,68.6914,68.876,23267.0
2024-05-06 09:45:00,70.87,70.91,70.55,70.59,21998.0,68.8663,68.9051,68.5553,68.5942,21998.0
2024-05-06 09:50:00,70.6,70.64,70.52,70.64,17221.0,68.6039,68.6428,68.5262,68.6428,17221.0
2024-05-06 09:55:00,70.64,70.85,70.63,70.81,17167.0,68.6428,68.8468,68.6331,68.808,17167.0
2024-05-06 10:00:00,70.81,70.82,70.74,70.77,11492.0,68.808,68.8177,68.74,68.7691,11492.0
2024-05-06 10:05:00,70.8,70.85,70.76,70.81,42621.0,68.7983,68.8468,68.7594,68.808,42621.0
2024-05-06 10:10:00,70.81,70.88,70.81,70.87,19863.0,68.808,68.876,68.808,68.8663,19863.0
2024-05-06 10:15:00,70.88,70.93,70.8,70.85,19521.0,68.876,68.9246,68.7983,68.8468,19521.0
2024-05-06 10:20:00,70.84,70.86,70.8,70.86,11693.0,68.8371,68.8566,68.7983,68.8566,11693.0
2024-05-06 10:25:00,70.88,70.98,70.88,70.89,26367.0,68.876,68.9732,68.876,68.8857,26367.0
2024-05-06 10:30:00,70.9,70.9,70.81,70.89,14346.0,68.8954,68.8954,68.808,68.8857,14346.0
2024-05-06 10:35:00,70.88,70.96,70.85,70.96,12843.0,68.876,68.9537,68.8468,68.9537,12843.0
2024-05-06 10:40:00,70.96,70.97,70.84,70.84,17910.0,68.9537,68.9635,68.8371,68.8371,17910.0
2024-05-06 10:45:00,70.82,70.83,70.72,70.75,52747.0,68.8177,68.8274,68.7205,68.7497,52747.0
2024-05-06 10:50:00,70.74,70.82,70.7,70.73,20769.0,68.74,68.8177,68.7011,68.7302,20769.0
2024-05-06 10:55:00,70.73,70.83,70.73,70.78,11197.0,68.7302,68.8274,68.7302,68.7788,11197.0
2024-05-06 11:00:00,70.78,70.84,70.78,70.81,7345.0,68.7788,68.8371,68.7788,68.808,7345.0
2024-05-06 11:05:00,70.81,70.9,70.79,70.88,8471.0,68.808,68.8954,68.7885,68.876,8471.0
2024-05-06 11:10:00,70.9,70.9,70.81,70.82,14326.0,68.8954,68.8954,68.808,68.8177,14326.0
2024-05-06 11:15:00,70.82,70.82,70.77,70.79,10376.0,68.8177,68.8177,68.7691,68.7885,10376.0
2024-05-06 11:20:00,70.79,70.79,70.67,70.67,10040.0,68.7885,68.7885,68.6719,68.6719,10040.0
2024-05-06 11:25:00,70.67,70.69,70.63,70.64,11534.0,68.6719,68.6914,68.6331,68.6428,11534.0
2024-05-06 11:30:00,70.65,70.69,70.64,70.68,11637.0,68.6525,68.6914,68.6428,68.6817,11637.0
2024-05-06 11:35:00,70.69,70.73,70.68,70.7,10457.0,68.6914,68.7302,68.6817,68.7011,10457.0
2024-05-06 11:40:00,70.69,70.7,70.65,70.68,5609.0,68.6914,68.7011,68.6525,68.6817,5609.0
2024-05-06 11:45:00,70.69,70.71,70.68,70.7,8467.0,68.6914,68.7108,68.6817,68.7011,8467.0
2024-05-06 11:50:00,70.7,70.78,70.69,70.78,9161.0,68.7011,68.7788,68.6914,68.7788,9161.0
2024-05-06 11:55:00,70.78,70.8,70.76,70.79,8471.0,68.7788,68.7983,68.7594,68.7885,8471.0
2024-05-06 12:00:00,70.78,70.84,70.76,70.82,6424.0,68.7788,68.8371,68.7594,68.8177,6424.0
2024-05-06 12:05:00,70.82,70.84,70.79,70.8,9734.0,68.8177,68.8371,68.7885,68.7983,9734.0
2024-05-06 12:10:00,70.81,70.85,70.81,70.83,5766.0,68.808,68.8468,68.808,68.8274,5766.0
2024-05-06 12:15:00,70.82,70.91,70.8,70.89,10301.0,68.8177,68.9051,68.7983,68.8857,10301.0
2024-05-06 12:20:00,70.89,70.92,70.86,70.9,6050.0,68.8857,68.9149,68.8566,68.8954,6050.0
2024-05-06 12:25:00,70.89,70.92,70.88,70.91,7853.0,68.8857,68.9149,68.876,68.9051,7853.0
2024-05-06 12:30:00,70.91,70.95,70.91,70.93,7200.0,68.9051,68.944,68.9051,68.9246,7200.0
2024-05-06 12:35:00,70.93,70.95,70.91,70.92,7648.0,68.9246,68.944,68.9051,68.9149,7648.0
2024-05-06 12:40:00,70.92,70.93,70.82,70.83,12510.0,68.9149,68.9246,68.8177,68.8274,12510.0
2024-05-06 12:45:00,70.84,70.89,70.82,70.88,16283.0,68.8371,68.8857,68.8177,68.876,16283.0
2024-05-06 12:50:00,70.9,70.9,70.84,70.86,6093.0,68.8954,68.8954,68.8371,68.8566,6093.0
2024-05-06 12:55:00,70.86,70.88,70.82,70.84,7444.0,68.8566,68.876,68.8177,68.8371,7444.0
2024-05-06 13:00:00,70.82,70.95,70.81,70.92,21413.0,68.8177,68.944,68.808,68.9149,21413.0
2024-05-06 13:05:00,70.92,70.93,70.88,70.89,6808.0,68.9149,68.9246,68.876,68.8857,6808.0
2024-05-06 13:10:00,70.89,70.9,70.86,70.9,7825.0,68.8857,68.8954,68.8566,68.8954,7825.0
2024-05-06 13:15:00,70.89,70.9,70.87,70.89,11869.0,68.8857,68.8954,68.8663,68.8857,11869.0
2024-05-06 13:20:00,70.9,70.93,70.9,70.92,17461.0,68.8954,68.9246,68.8954,68.9149,17461.0
2024-05-06 13:25:00,70.93,71.01,70.91,71.01,18282.0,68.9246,69.0023,68.9051,69.0023,18282.0
2024-05-06 13:30:00,70.99,71.02,70.96,70.96,11248.0,68.9829,69.012,68.9537,68.9537,11248.0
2024-05-06 13:35:00,70.98,70.98,70.85,70.85,9338.0,68.9732,68.9732,68.8468,68.8468,9338.0
2024-05-06 13:40:00,70.86,70.86,70.83,70.84,7818.0,68.8566,68.8566,68.8274,68.8371,7818.0
2024-05-06 13:45:00,70.84,70.87,70.83,70.86,13945.0,68.8371,68.8663,68.8274,68.8566,13945.0
2024-05-06 13:50:00,70.86,70.91,70.86,70.89,13528.0,68.8566,68.9051,68.8566,68.8857,13528.0
2024-05-06 13:55:00,70.9,70.92,70.89,70.9,7948.0,68.8954,68.9149,68.8857,68.8954,7948.0
2024-05-06 14:00:00,70.89,70.96,70.86,70.95,12798.0,68.8857,68.9537,68.8566,68.944,12798.0
2024-05-06 14:05:00,70.95,71.01,70.95,71.01,4565.0,68.944,69.0023,68.944,69.0023,4565.0
2024-05-06 14:10:00,71.0,71.02,70.97,70.98,7877.0,68.9926,69.012,68.9635,68.9732,7877.0
2024-05-06 14:15:00,70.99,71.01,70.97,71.0,8705.0,68.9829,69.0023,68.9635,68.9926,8705.0
2024-05-06 14:20:00,71.0,71.01,70.94,71.0,18570.0,68.9926,69.0023,68.9343,68.9926,18570.0
2024-05-06 14:25:00,71.01,71.08,71.0,71.06,11785.0,69.0023,69.0703,68.9926,69.0509,11785.0
2024-05-06 14:30:00,71.05,71.06,71.04,71.05,7044.0,69.0412,69.0509,69.0315,69.0412,7044.0
2024-05-06 14:35:00,71.04,71.04,70.97,70.98,8810.0,69.0315,69.0315,68.9635,68.9732,8810.0
2024-05-06 14:40:00,70.99,70.99,70.96,70.96,7110.0,68.9829,68.9829,68.9537,68.9537,7110.0
2024-05-06 14:45:00,70.96,70.96,70.91,70.93,16673.0,68.9537,68.9537,68.9051,68.9246,16673.0
2024-05-06 14:50:00,70.94,70.94,70.88,70.89,10114.0,68.9343,68.9343,68.876,68.8857,10114.0
2024-05-06 14:55:00,70.89,70.91,70.85,70.87,23522.0,68.8857,68.9051,68.8468,68.8663,23522.0
2024-05-06 15:00:00,70.86,70.93,70.86,70.93,13907.0,68.8566,68.9246,68.8566,68.9246,13907.0
2024-05-06 15:05:00,70.94,70.96,70.85,70.88,21208.0,68.9343,68.9537,68.8468,68.876,21208.0
2024-05-06 15:10:00,70.88,70.88,70.79,70.8,17844.0,68.876,68.876,68.7885,68.7983,17844.0
2024-05-06 15:15:00,70.79,70.86,70.76,70.86,20057.0,68.7885,68.8566,68.7594,68.8566,20057.0
2024-05-06 15:20:00,70.87,70.88,70.82,70.83,17186.0,68.8663,68.876,68.8177,68.8274,17186.0
2024-05-06 15:25:00,70.83,70.88,70.82,70.84,15541.0,68.8274,68.876,68.8177,68.8371,15541.0
2024-05-06 15:30:00,70.84,70.87,70.78,70.78,40487.0,68.8371,68.8663,68.7788,68.7788,40487.0
2024-05-06 15:35:00,70.78,70.94,70.78,70.89,34091.0,68.7788,68.9343,68.7788,68.8857,34091.0
2024-05-06 15:40:00,70.89,70.9,70.86,70.88,26051.0,68.8857,68.8954,68.8566,68.876,26051.0
2024-05-06 15:45:00,70.87,70.9,70.8,70.89,61363.0,68.8663,68.8954,68.7983,68.8857,61363.0
2024-05-06 15:50:00,70.88,71.06,70.85,71.06,135918.0,68.876,69.0509,68.8468,69.0509,135918.0
2024-05-06 15:55:00,71.06,71.22,71.03,71.19,276985.0,69.0509,69.2064,69.0218,69.1772,276985.0
2024-05-07 09:30:00,71.55,71.83,71.34,71.78,56687.0,69.5271,69.7991,69.323,69.7506,56687.0
2024-05-07 09:35:00,71.78,71.87,71.65,71.87,13069.0,69.7506,69.838,69.6242,69.838,13069.0
2024-05-07 09:40:00,71.86,71.86,71.49,71.49,20770.0,69.8283,69.8283,69.4688,69.4688,20770.0
2024-05-07 09:45:00,71.53,71.61,71.49,71.56,17301.0,69.5076,69.5854,69.4688,69.5368,17301.0
2024-05-07 09:50:00,71.58,71.69,71.55,71.6,12577.0,69.5562,69.6631,69.5271,69.5756,12577.0
2024-05-07 09:55:00,71.6,71.61,71.44,71.51,26704.0,69.5756,69.5854,69.4202,69.4882,26704.0
2024-05-07 10:00:00,71.51,71.66,71.47,71.47,43695.0,69.4882,69.6339,69.4493,69.4493,43695.0
2024-05-07 10:05:00,71.48,71.58,71.48,71.54,14304.0,69.459,69.5562,69.459,69.5173,14304.0
2024-05-07 10:10:00,71.53,71.56,71.46,71.47,9865.0,69.5076,69.5368,69.4396,69.4493,9865.0
2024-05-07 10:15:00,71.48,71.6,71.47,71.58,14596.0,69.459,69.5756,69.4493,69.5562,14596.0
2024-05-07 10:20:00,71.58,71.64,71.54,71.63,23718.0,69.5562,69.6145,69.5173,69.6048,23718.0
2024-05-07 10:25:00,71.63,71.65,71.58,71.65,8536.0,69.6048,69.6242,69.5562,69.6242,8536.0
2024-05-07 10:30:00,71.64,71.7,71.63,71.66,12133.0,69.6145,69.6728,69.6048,69.6339,12133.0
2024-05-07 10:35:00,71.66,71.76,71.62,71.7,19181.0,69.6339,69.7311,69.5951,69.6728,19181.0
2024-05-07 10:40:00,71.71,71.71,71.57,71.59,10675.0,69.6825,69.6825,69.5465,69.5659,10675.0
2024-05-07 10:45:00,71.57,71.57,71.48,71.51,21274.0,69.5465,69.5465,69.459,69.4882,21274.0
2024-05-07 10:50:00,71.5,71.5,71.4,71.47,19716.0,69.4785,69.4785,69.3813,69.4493,19716.0
2024-05-07 10:55:00,71.48,71.69,71.48,71.66,18444.0,69.459,69.6631,69.459,69.6339,18444.0
2024-05-07 11:00:00,71.66,71.73,71.65,71.68,7619.0,69.6339,69.702,69.6242,69.6534,7619.0
2024-05-07 11:05:00,71.68,71.69,71.63,71.66,12286.0,69.6534,69.6631,69.6048,69.6339,12286.0
2024-05-07 11:10:00,71.67,71.72,71.65,71.66,12482.0,69.6437,69.6922,69.6242,69.6339,12482.0
2024-05-07 11:15:00,71.67,71.73,71.67,71.68,16327.0,69.6437,69.702,69.6437,69.6534,16327.0
2024-05-07 11:20:00,71.68,71.7,71.64,71.69,10729.0,69.6534,69.6728,69.6145,69.6631,10729.0
2024-05-07 11:25:00,71.69,71.7,71.55,71.58,16766.0,69.6631,69.6728,69.5271,69.5562,16766.0
2024-05-07 11:30:00,71.57,71.61,71.51,71.52,10593.0,69.5465,69.5854,69.4882,69.4979,10593.0
2024-05-07 11:35:00,71.53,71.54,71.46,71.52,16880.0,69.5076,69.5173,69.4396,69.4979,16880.0
2024-05-07 11:40:00,71.51,71.58,71.5,71.53,14490.0,69.4882,69.5562,69.4785,69.5076,14490.0
2024-05-07 11:45:00,71.54,71.55,71.47,71.5,10951.0,69.5173,69.5271,69.4493,69.4785,10951.0
2024-05-07 11:50:00,71.51,71.53,71.47,71.53,12085.0,69.4882,69.5076,69.4493,69.5076,12085.0
2024-05-07 11:55:00,71.53,71.54,71.47,71.53,31701.0,69.5076,69.5173,69.4493,69.5076,31701.0
2024-05-07 12:00:00,71.52,71.54,71.5,71.52,15279.0,69.4979,69.5173,69.4785,69.4979,15279.0
2024-05-07 12:05:00,71.53,71.55,71.48,71.5,13708.0,69.5076,69.5271,69.459,69.4785,13708.0
2024-05-07 12:10:00,71.5,71.51,71.47,71.49,29402.0,69.4785,69.4882,69.4493,69.4688,29402.0
2024-05-07 12:15:00,71.48,71.5,71.46,71.49,10095.0,69.459,69.4785,69.4396,69.4688,10095.0
2024-05-07 12:20:00,71.49,71.5,71.46,71.5,9731.0,69.4688,69.4785,69.4396,69.4785,9731.0
2024-05-07 12:25:00,71.5,71.55,71.5,71.54,9269.0,69.4785,69.5271,69.4785,69.5173,9269.0
2024-05-07 12:30:00,71.54,71.54,71.43,71.43,11777.0,69.5173,69.5173,69.4104,69.4104,11777.0
2024-05-07 12:35:00,71.45,71.5,71.45,71.49,10105.0,69.4299,69.4785,69.4299,69.4688,10105.0
2024-05-07 12:40:00,71.51,71.54,71.46,71.46,13570.0,69.4882,69.5173,69.4396,69.4396,13570.0
2024-05-07 12:45:00,71.45,71.5,71.43,71.5,6146.0,69.4299,69.4785,69.4104,69.4785,6146.0
2024-05-07 12:50:00,71.5,71.5,71.43,71.49,18171.0,69.4785,69.4785,69.4104,69.4688,18171.0
2024-05-07 12:55:00,71.49,71.55,71.49,71.54,8030.0,69.4688,69.5271,69.4688,69.5173,8030.0
2024-05-07 13:00:00,71.55,71.58,71.52,71.52,11196.0,69.5271,69.5562,69.4979,69.4979,11196.0
2024-05-07 13:05:00,71.53,71.55,71.5,71.53,20648.0,69.5076,69.5271,69.4785,69.5076,20648.0
2024-05-07 13:10:00,71.51,71.52,71.48,71.48,10224.0,69.4882,69.4979,69.459,69.459,10224.0
2024-05-07 13:15:00,71.48,71.49,71.46,71.49,9884.0,69.459,69.4688,69.4396,69.4688,9884.0
2024-05-07 13:20:00,71.5,71.53,71.48,71.52,12081.0,69.4785,69.5076,69.459,69.4979,12081.0
2024-05-07 13:25:00,71.52,71.58,71.52,71.55,22623.0,69.4979,69.5562,69.4979,69.5271,22623.0
2024-05-07 13:30:00,71.55,71.56,71.47,71.48,22856.0,69.5271,69.5368,69.4493,69.459,22856.0
2024-05-07 13:35:00,71.48,71.51,71.48,71.5,7825.0,69.459,69.4882,69.459,69.4785,7825.0
2024-05-07 13:40:00,71.5,71.53,71.49,71.5,11900.0,69.4785,69.5076,69.4688,69.4785,11900.0
2024-05-07 13:45:00,71.49,71.49,71.41,71.42,25236.0,69.4688,69.4688,69.391,69.4007,25236.0
2024-05-07 13:50:00,71.41,71.47,71.41,71.43,17731.0,69.391,69.4493,69.391,69.4104,17731.0
2024-05-07 13:55:00,71.44,71.44,71.41,71.42,14356.0,69.4202,69.4202,69.391,69.4007,14356.0
2024-05-07 14:00:00,71.41,71.53,71.41,71.51,18674.0,69.391,69.5076,69.391,69.4882,18674.0
2024-05-07 14:05:00,71.51,71.51,71.47,71.49,10038.0,69.4882,69.4882,69.4493,69.4688,10038.0
2024-05-07 14:10:00,71.5,71.54,71.5,71.52,8438.0,69.4785,69.5173,69.4785,69.4979,8438.0
2024-05-07 14:15:00,71.51,71.52,71.47,71.47,9934.0,69.4882,69.4979,69.4493,69.4493,9934.0
2024-05-07 14:20:00,71.47,71.48,71.44,71.47,14456.0,69.4493,69.459,69.4202,69.4493,14456.0
2024-05-07 14:25:00,71.47,71.51,71.45,71.5,10304.0,69.4493,69.4882,69.4299,69.4785,10304.0
2024-05-07 14:30:00,71.49,71.51,71.47,71.51,13221.0,69.4688,69.4882,69.4493,69.4882,13221.0
2024-05-07 14:35:00,71.52,71.55,71.5,71.5,24253.0,69.4979,69.5271,69.4785,69.4785,24253.0
2024-05-07 14:40:00,71.5,71.54,71.48,71.52,13298.0,69.4785,69.5173,69.459,69.4979,13298.0
2024-05-07 14:45:00,71.53,71.53,71.43,71.44,24073.0,69.5076,69.5076,69.4104,69.4202,24073.0
2024-05-07 14:50:00,71.44,71.45,71.4,71.41,16211.0,69.4202,69.4299,69.3813,69.391,16211.0
2024-05-07 14:55:00,71.41,71.47,71.41,71.47,13701.0,69.391,69.4493,69.391,69.4493,13701.0
2024-05-07 15:00:00,71.47,71.47,71.38,71.4,18801.0,69.4493,69.4493,69.3619,69.3813,18801.0
2024-05-07 15:05:00,71.4,71.46,71.38,71.4,20302.0,69.3813,69.4396,69.3619,69.3813,20302.0
2024-05-07 15:10:00,71.39,71.43,71.37,71.4,15936.0,69.3716,69.4104,69.3521,69.3813,15936.0
2024-05-07 15:15:00,71.39,71.42,71.37,71.42,18783.0,69.3716,69.4007,69.3521,69.4007,18783.0
2024-05-07 15:20:00,71.42,71.46,71.41,71.44,27335.0,69.4007,69.4396,69.391,69.4202,27335.0
2024-05-07 15:25:00,71.44,71.46,71.43,71.45,23510.0,69.4202,69.4396,69.4104,69.4299,23510.0
2024-05-07 15:30:00,71.45,71.51,71.41,71.42,29808.0,69.4299,69.4882,69.391,69.4007,29808.0
2024-05-07 15:35:00,71.42,71.5,71.42,71.47,32330.0,69.4007,69.4785,69.4007,69.4493,32330.0
2024-05-07 15:40:00,71.48,71.48,71.39,71.41,26688.0,69.459,69.459,69.3716,69.391,26688.0
2024-05-07 15:45:00,71.41,71.43,71.33,71.33,56560.0,69.391,69.4104,69.3133,69.3133,56560.0
2024-05-07 15:50:00,71.32,71.4,71.26,71.34,90088.0,69.3036,69.3813,69.2453,69.323,90088.0
2024-05-07 15:55:00,71.34,71.35,71.23,71.26,231532.0,69.323,69.3327,69.2161,69.2453,231532.0
2024-05-08 09:30:00,71.3,71.5,71.24,71.35,42106.0,69.2841,69.4785,69.2258,69.3327,42106.0
2024-05-08 09:35:00,71.33,71.37,71.26,71.33,6967.0,69.3133,69.3521,69.2453,69.3133,6967.0
2024-05-08 09:40:00,71.36,71.4,71.2,71.39,16350.0,69.3424,69.3813,69.187,69.3716,16350.0
2024-05-08 09:45:00,71.4,71.47,71.36,71.39,10722.0,69.3813,69.4493,69.3424,69.3716,10722.0
2024-05-08 09:50:00,71.4,71.5,71.39,71.47,11397.0,69.3813,69.4785,69.3716,69.4493,11397.0
2024-05-08 09:55:00,71.45,71.45,71.34,71.44,23984.0,69.4299,69.4299,69.323,69.4202,23984.0
2024-05-08 10:00:00,71.44,71.45,71.34,71.38,13999.0,69.4202,69.4299,69.323,69.3619,13999.0
2024-05-08 10:05:00,71.39,71.39,71.21,71.27,16489.0,69.3716,69.3716,69.1967,69.255,16489.0
2024-05-08 10:10:00,71.26,71.26,71.17,71.23,11625.0,69.2453,69.2453,69.1578,69.2161,11625.0
2024-05-08 10:15:00,71.25,71.29,71.18,71.19,15390.0,69.2355,69.2744,69.1675,69.1772,15390.0
2024-05-08 10:20:00,71.2,71.21,71.13,71.2,14297.0,69.187,69.1967,69.1189,69.187,14297.0
2024-05-08 10:25:00,71.21,71.34,71.21,71.24,11328.0,69.1967,69.323,69.1967,69.2258,11328.0
2024-05-08 10:30:00,71.23,71.26,71.17,71.26,18016.0,69.2161,69.2453,69.1578,69.2453,18016.0
2024-05-08 10:35:00,71.26,71.33,71.22,71.24,12760.0,69.2453,69.3133,69.2064,69.2258,12760.0
2024-05-08 10:40:00,71.26,71.32,71.24,71.3,25888.0,69.2453,69.3036,69.2258,69.2841,25888.0
2024-05-08 10:45:00,71.3,71.4,71.3,71.4,15960.0,69.2841,69.3813,69.2841,69.3813,15960.0
2024-05-08 10:50:00,71.4,71.44,71.35,71.41,15133.0,69.3813,69.4202,69.3327,69.391,15133.0
2024-05-08 10:55:00,71.42,71.44,71.33,71.36,17562.0,69.4007,69.4202,69.3133,69.3424,17562.0
2024-05-08 11:00:00,71.36,71.36,71.3,71.33,15334.0,69.3424,69.3424,69.2841,69.3133,15334.0
2024-05-08 11:05:00,71.34,71.46,71.33,71.44,11784.0,69.323,69.4396,69.3133,69.4202,11784.0
2024-05-08 11:10:00,71.44,71.45,71.39,71.44,10435.0,69.4202,69.4299,69.3716,69.4202,10435.0
2024-05-08 11:15:00,71.43,71.46,71.42,71.44,10389.0,69.4104,69.4396,69.4007,69.4202,10389.0
2024-05-08 11:20:00,71.45,71.57,71.45,71.56,15573.0,69.4299,69.5465,69.4299,69.5368,15573.0
2024-05-08 11:25:00,71.58,71.6,71.55,71.57,8236.0,69.5562,69.5756,69.5271,69.5465,8236.0
2024-05-08 11:30:00,71.58,71.69,71.57,71.68,10464.0,69.5562,69.6631,69.5465,69.6534,10464.0
2024-05-08 11:35:00,71.68,71.72,71.67,71.7,14289.0,69.6534,69.6922,69.6437,69.6728,14289.0
2024-05-08 11:40:00,71.72,71.72,71.65,71.7,10031.0,69.6922,69.6922,69.6242,69.6728,10031.0
2024-05-08 11:45:00,71.71,71.73,71.68,71.71,10502.0,69.6825,69.702,69.6534,69.6825,10502.0
2024-05-08 11:50:00,71.72,71.74,71.68,71.71,7776.0,69.6922,69.7117,69.6534,69.6825,7776.0
2024-05-08 11:55:00,71.7,71.72,71.64,71.65,12055.0,69.6728,69.6922,69.6145,69.6242,12055.0
2024-05-08 12:00:00,71.66,71.73,71.62,71.72,10597.0,69.6339,69.702,69.5951,69.6922,10597.0
2024-05-08 12:05:00,71.72,71.75,71.67,71.7,18760.0,69.6922,69.7214,69.6437,69.6728,18760.0
2024-05-08 12:10:00,71.7,71.7,71.66,71.68,6713.0,69.6728,69.6728,69.6339,69.6534,6713.0
2024-05-08 12:15:00,71.67,71.74,71.67,71.71,11651.0,69.6437,69.7117,69.6437,69.6825,11651.0
2024-05-08 12:20:00,71.7,71.75,71.68,71.73,9244.0,69.6728,69.7214,69.6534,69.702,9244.0
2024-05-08 12:25:00,71.74,71.74,71.68,71.68,8321.0,69.7117,69.7117,69.6534,69.6534,8321.0
2024-05-08 12:30:00,71.7,71.7,71.6,71.62,9047.0,69.6728,69.6728,69.5756,69.5951,9047.0
2024-05-08 12:35:00,71.6,71.6,71.54,71.58,12608.0,69.5756,69.5756,69.5173,69.5562,12608.0
2024-05-08 12:40:00,71.58,71.59,71.55,71.58,9243.0,69.5562,69.5659,69.5271,69.5562,9243.0
2024-05-08 12:45:00,71.57,71.62,71.57,71.61,8266.0,69.5465,69.5951,69.5465,69.5854,8266.0
2024-05-08 12:50:00,71.62,71.66,71.57,71.62,8867.0,69.5951,69.6339,69.5465,69.5951,8867.0
2024-05-08 12:55:00,71.63,71.66,71.57,71.6,7075.0,69.6048,69.6339,69.5465,69.5756,7075.0
2024-05-08 13:00:00,71.6,71.68,71.58,71.68,6220.0,69.5756,69.6534,69.5562,69.6534,6220.0
2024-05-08 13:05:00,71.67,71.73,71.67,71.69,7761.0,69.6437,69.702,69.6437,69.6631,7761.0
2024-05-08 13:10:00,71.69,71.72,71.67,71.71,4723.0,69.6631,69.6922,69.6437,69.6825,4723.0
2024-05-08 13:15:00,71.71,71.75,71.71,71.72,8069.0,69.6825,69.7214,69.6825,69.6922,8069.0
2024-05-08 13:20:00,71.72,71.73,71.68,71.71,6987.0,69.6922,69.702,69.6534,69.6825,6987.0
2024-05-08 13:25:00,71.7,71.75,71.7,71.73,9770.0,69.6728,69.7214,69.6728,69.702,9770.0
2024-05-08 13:30:00,71.72,71.73,71.67,71.67,7196.0,69.6922,69.702,69.6437,69.6437,7196.0
2024-05-08 13:35:00,71.68,71.74,71.68,71.72,9086.0,69.6534,69.7117,69.6534,69.6922,9086.0
2024-05-08 13:40:00,71.72,71.77,71.71,71.77,9446.0,69.6922,69.7408,69.6825,69.7408,9446.0
2024-05-08 13:45:00,71.78,71.78,71.72,71.74,11549.0,69.7506,69.7506,69.6922,69.7117,11549.0
2024-05-08 13:50:00,71.75,71.77,71.72,71.73,8535.0,69.7214,69.7408,69.6922,69.702,8535.0
2024-05-08 13:55:00,71.74,71.76,71.72,71.75,8888.0,69.7117,69.7311,69.6922,69.7214,8888.0
2024-05-08 14:00:00,71.75,71.8,71.74,71.78,8379.0,69.7214,69.77,69.7117,69.7506,8379.0
2024-05-08 14:05:00,71.78,71.84,71.75,71.84,7987.0,69.7506,69.8089,69.7214,69.8089,7987.0
2024-05-08 14:10:00,71.83,71.87,71.83,71.86,12285.0,69.7991,69.838,69.7991,69.8283,12285.0
2024-05-08 14:15:00,71.85,71.91,71.84,71.9,13094.0,69.8186,69.8769,69.8089,69.8672,13094.0
2024-05-08 14:20:00,71.9,71.92,71.81,71.84,16190.0,69.8672,69.8866,69.7797,69.8089,16190.0
2024-05-08 14:25:00,71.85,71.88,71.83,71.87,8600.0,69.8186,69.8477,69.7991,69.838,8600.0
2024-05-08 14:30:00,71.87,71.89,71.85,71.89,13472.0,69.838,69.8574,69.8186,69.8574,13472.0
2024-05-08 14:35:00,71.89,71.89,71.82,71.85,14689.0,69.8574,69.8574,69.7894,69.8186,14689.0
2024-05-08 14:40:00,71.85,71.91,71.83,71.91,16300.0,69.8186,69.8769,69.7991,69.8769,16300.0
2024-05-08 14:45:00,71.91,71.93,71.88,71.9,18839.0,69.8769,69.8963,69.8477,69.8672,18839.0
2024-05-08 14:50:00,71.9,71.92,71.89,71.9,14737.0,69.8672,69.8866,69.8574,69.8672,14737.0
2024-05-08 14:55:00,71.89,71.9,71.78,71.79,19685.0,69.8574,69.8672,69.7506,69.7603,19685.0
2024-05-08 15:00:00,71.79,71.86,71.75,71.84,15005.0,69.7603,69.8283,69.7214,69.8089,15005.0
2024-05-08 15:05:00,71.84,71.88,71.83,71.85,10896.0,69.8089,69.8477,69.7991,69.8186,10896.0
2024-05-08 15:10:00,71.86,71.89,71.83,71.88,18083.0,69.8283,69.8574,69.7991,69.8477,18083.0
2024-05-08 15:15:00,71.87,71.89,71.85,71.87,17148.0,69.838,69.8574,69.8186,69.838,17148.0
2024-05-08 15:20:00,71.87,71.9,71.86,71.88,19872.0,69.838,69.8672,69.8283,69.8477,19872.0
2024-05-08 15:25:00,71.88,71.89,71.81,71.82,16281.0,69.8477,69.8574,69.7797,69.7894,16281.0
2024-05-08 15:30:00,71.82,71.92,71.79,71.9,21363.0,69.7894,69.8866,69.7603,69.8672,21363.0
2024-05-08 15:35:00,71.9,71.97,71.88,71.89,26611.0,69.8672,69.9352,69.8477,69.8574,26611.0
2024-05-08 15:40:00,71.88,71.94,71.87,71.89,18543.0,69.8477,69.906,69.838,69.8574,18543.0
2024-05-08 15:45:00,71.9,71.93,71.88,71.92,28269.0,69.8672,69.8963,69.8477,69.8866,28269.0
2024-05-08 15:50:00,71.92,71.93,71.83,71.83,43501.0,69.8866,69.8963,69.7991,69.7991,43501.0
2024-05-08 15:55:00,71.83,71.83,71.62,71.66,184279.0,69.7991,69.7991,69.5951,69.6339,184279.0
2024-05-09 09:30:00,71.47,71.81,71.47,71.77,22541.0,69.4493,69.7797,69.4493,69.7408,22541.0
2024-05-09 09:35:00,71.73,71.85,71.63,71.73,7626.0,69.702,69.8186,69.6048,69.702,7626.0
2024-05-09 09:40:00,71.72,71.91,71.7,71.91,9142.0,69.6922,69.8769,69.6728,69.8769,9142.0
2024-05-09 09:45:00,71.92,72.07,71.92,72.03,29143.0,69.8866,70.0324,69.8866,69.9935,29143.0
2024-05-09 09:50:00,72.04,72.04,71.93,72.01,10281.0,70.0032,70.0032,69.8963,69.974,10281.0
2024-05-09 09:55:00,72.02,72.02,71.89,71.9,8921.0,69.9838,69.9838,69.8574,69.8672,8921.0
2024-05-09 10:00:00,71.89,71.96,71.89,71.89,10284.0,69.8574,69.9255,69.8574,69.8574,10284.0
2024-05-09 10:05:00,71.88,71.99,71.88,71.99,9094.0,69.8477,69.9546,69.8477,69.9546,9094.0
2024-05-09 10:10:00,72.01,72.06,72.01,72.04,9771.0,69.974,70.0226,69.974,70.0032,9771.0
2024-05-09 10:15:00,72.03,72.13,72.03,72.11,140495.0,69.9935,70.0907,69.9935,70.0712,140495.0
2024-05-09 10:20:00,72.12,72.24,72.11,72.22,21319.0,70.0809,70.1975,70.0712,70.1781,21319.0
2024-05-09 10:25:00,72.22,72.37,72.22,72.35,11738.0,70.1781,70.3239,70.1781,70.3044,11738.0
2024-05-09 10:30:00,72.36,72.36,72.24,72.28,8637.0,70.3142,70.3142,70.1975,70.2364,8637.0
2024-05-09 10:35:00,72.27,72.33,72.23,72.28,11939.0,70.2267,70.285,70.1878,70.2364,11939.0
2024-05-09 10:40:00,72.27,72.29,72.23,72.26,11902.0,70.2267,70.2461,70.1878,70.217,11902.0
2024-05-09 10:45:00,72.26,72.28,72.24,72.25,11552.0,70.217,70.2364,70.1975,70.2073,11552.0
2024-05-09 10:50:00,72.24,72.26,72.2,72.21,12508.0,70.1975,70.217,70.1587,70.1684,12508.0
2024-05-09 10:55:00,72.19,72.26,72.13,72.23,20622.0,70.149,70.217,70.0907,70.1878,20622.0
2024-05-09 11:00:00,72.23,72.26,72.2,72.26,14372.0,70.1878,70.217,70.1587,70.217,14372.0
2024-05-09 11:05:00,72.26,72.33,72.21,72.32,21325.0,70.217,70.285,70.1684,70.2753,21325.0
2024-05-09 11:10:00,72.32,72.43,72.32,72.43,25188.0,70.2753,70.3822,70.2753,70.3822,25188.0
2024-05-09 11:15:00,72.43,72.49,72.42,72.48,22564.0,70.3822,70.4405,70.3725,70.4308,22564.0
2024-05-09 11:20:00,72.48,72.48,72.41,72.48,19314.0,70.4308,70.4308,70.3627,70.4308,19314.0
2024-05-09 11:25:00,72.48,72.57,72.47,72.55,31863.0,70.4308,70.5182,70.421,70.4988,31863.0
2024-05-09 11:30:00,72.56,72.59,72.53,72.54,10493.0,70.5085,70.5377,70.4793,70.4891,10493.0
2024-05-09 11:35:00,72.53,72.59,72.52,72.59,12546.0,70.4793,70.5377,70.4696,70.5377,12546.0
2024-05-09 11:40:00,72.59,72.73,72.58,72.72,20318.0,70.5377,70.6737,70.5279,70.664,20318.0
2024-05-09 11:45:00,72.72,72.74,72.63,72.73,62609.0,70.664,70.6834,70.5765,70.6737,62609.0
2024-05-09 11:50:00,72.73,72.86,72.73,72.8,20123.0,70.6737,70.8,70.6737,70.7417,20123.0
2024-05-09 11:55:00,72.79,72.83,72.71,72.73,13964.0,70.732,70.7709,70.6543,70.6737,13964.0
2024-05-09 12:00:00,72.72,72.74,72.69,72.7,6514.0,70.664,70.6834,70.6348,70.6445,6514.0
2024-05-09 12:05:00,72.7,72.71,72.65,72.69,8949.0,70.6445,70.6543,70.596,70.6348,8949.0
2024-05-09 12:10:00,72.69,72.72,72.63,72.63,11940.0,70.6348,70.664,70.5765,70.5765,11940.0
2024-05-09 12:15:00,72.63,72.69,72.62,72.66,12297.0,70.5765,70.6348,70.5668,70.6057,12297.0
2024-05-09 12:20:00,72.66,72.69,72.62,72.69,38223.0,70.6057,70.6348,70.5668,70.6348,38223.0
2024-05-09 12:25:00,72.69,72.72,72.68,72.69,8889.0,70.6348,70.664,70.6251,70.6348,8889.0
2024-05-09 12:30:00,72.68,72.68,72.64,72.66,15869.0,70.6251,70.6251,70.5862,70.6057,15869.0
2024-05-09 12:35:00,72.66,72.67,72.62,72.62,9463.0,70.6057,70.6154,70.5668,70.5668,9463.0
2024-05-09 12:40:00,72.62,72.66,72.56,72.59,17436.0,70.5668,70.6057,70.5085,70.5377,17436.0
2024-05-09 12:45:00,72.6,72.66,72.59,72.66,11101.0,70.5474,70.6057,70.5377,70.6057,11101.0
2024-05-09 12:50:00,72.67,72.76,72.65,72.65,13570.0,70.6154,70.7028,70.596,70.596,13570.0
2024-05-09 12:55:00,72.64,72.64,72.54,72.56,7760.0,70.5862,70.5862,70.4891,70.5085,7760.0
2024-05-09 13:00:00,72.55,72.65,72.51,72.65,16818.0,70.4988,70.596,70.4599,70.596,16818.0
2024-05-09 13:05:00,72.64,72.66,72.62,72.65,11163.0,70.5862,70.6057,70.5668,70.596,11163.0
2024-05-09 13:10:00,72.66,72.69,72.63,72.66,13898.0,70.6057,70.6348,70.5765,70.6057,13898.0
2024-05-09 13:15:00,72.65,72.73,72.63,72.7,69902.0,70.596,70.6737,70.5765,70.6445,69902.0
2024-05-09 13:20:00,72.69,72.69,72.65,72.65,13116.0,70.6348,70.6348,70.596,70.596,13116.0
2024-05-09 13:25:00,72.66,72.68,72.64,72.67,10230.0,70.6057,70.6251,70.5862,70.6154,10230.0
2024-05-09 13:30:00,72.67,72.67,72.63,72.63,5966.0,70.6154,70.6154,70.5765,70.5765,5966.0
2024-05-09 13:35:00,72.62,72.63,72.58,72.6,8953.0,70.5668,70.5765,70.5279,70.5474,8953.0
2024-05-09 13:40:00,72.6,72.6,72.55,72.6,9446.0,70.5474,70.5474,70.4988,70.5474,9446.0
2024-05-09 13:45:00,72.6,72.64,72.54,72.57,14852.0,70.5474,70.5862,70.4891,70.5182,14852.0
2024-05-09 13:50:00,72.58,72.58,72.56,72.56,10565.0,70.5279,70.5279,70.5085,70.5085,10565.0
2024-05-09 13:55:00,72.56,72.6,72.55,72.6,9998.0,70.5085,70.5474,70.4988,70.5474,9998.0
2024-05-09 14:00:00,72.59,72.6,72.53,72.55,9714.0,70.5377,70.5474,70.4793,70.4988,9714.0
2024-05-09 14:05:00,72.55,72.55,72.5,72.51,7495.0,70.4988,70.4988,70.4502,70.4599,7495.0
2024-05-09 14:10:00,72.5,72.5,72.45,72.45,4341.0,70.4502,70.4502,70.4016,70.4016,4341.0
2024-05-09 14:15:00,72.46,72.49,72.43,72.45,10838.0,70.4113,70.4405,70.3822,70.4016,10838.0
2024-05-09 14:20:00,72.45,72.45,72.42,72.43,6763.0,70.4016,70.4016,70.3725,70.3822,6763.0
2024-05-09 14:25:00,72.44,72.52,72.43,72.52,9291.0,70.3919,70.4696,70.3822,70.4696,9291.0
2024-05-09 14:30:00,72.51,72.56,72.5,72.53,11476.0,70.4599,70.5085,70.4502,70.4793,11476.0
2024-05-09 14:35:00,72.52,72.53,72.47,72.49,11872.0,70.4696,70.4793,70.421,70.4405,11872.0
2024-05-09 14:40:00,72.48,72.51,72.48,72.5,8915.0,70.4308,70.4599,70.4308,70.4502,8915.0
2024-05-09 14:45:00,72.5,72.51,72.48,72.51,8173.0,70.4502,70.4599,70.4308,70.4599,8173.0
2024-05-09 14:50:00,72.51,72.54,72.51,72.54,9397.0,70.4599,70.4891,70.4599,70.4891,9397.0
2024-05-09 14:55:00,72.53,72.57,72.52,72.52,12302.0,70.4793,70.5182,70.4696,70.4696,12302.0
2024-05-09 15:00:00,72.52,72.58,72.5,72.58,11381.0,70.4696,70.5279,70.4502,70.5279,11381.0
2024-05-09 15:05:00,72.58,72.63,72.57,72.62,11507.0,70.5279,70.5765,70.5182,70.5668,11507.0
2024-05-09 15:10:00,72.63,72.64,72.59,72.59,16161.0,70.5765,70.5862,70.5377,70.5377,16161.0
2024-05-09 15:15:00,72.6,72.65,72.56,72.62,16366.0,70.5474,70.596,70.5085,70.5668,16366.0
2024-05-09 15:20:00,72.63,72.66,72.62,72.64,12946.0,70.5765,70.6057,70.5668,70.5862,12946.0
2024-05-09 15:25:00,72.64,72.68,72.63,72.67,14367.0,70.5862,70.6251,70.5765,70.6154,14367.0
2024-05-09 15:30:00,72.67,72.67,72.6,72.65,21042.0,70.6154,70.6154,70.5474,70.596,21042.0
2024-05-09 15:35:00,72.65,72.69,72.63,72.66,26001.0,70.596,70.6348,70.5765,70.6057,26001.0
2024-05-09 15:40:00,72.67,72.67,72.58,72.63,20928.0,70.6154,70.6154,70.5279,70.5765,20928.0
2024-05-09 15:45:00,72.62,72.62,72.54,72.6,43389.0,70.5668,70.5668,70.4891,70.5474,43389.0
2024-05-09 15:50:00,72.61,72.7,72.56,72.57,76092.0,70.5571,70.6445,70.5085,70.5182,76092.0
2024-05-09 15:55:00,72.57,72.6,72.47,72.56,235482.0,70.5182,70.5474,70.421,70.5085,235482.0
2024-05-10 09:30:00,72.75,72.91,72.75,72.78,32725.0,70.6931,70.8486,70.6931,70.7223,32725.0
2024-05-10 09:35:00,72.78,72.85,72.65,72.83,16734.0,70.7223,70.7903,70.596,70.7709,16734.0
2024-05-10 09:40:00,72.82,72.82,72.65,72.7,13161.0,70.7611,70.7611,70.596,70.6445,13161.0
2024-05-10 09:45:00,72.7,72.82,72.69,72.73,12791.0,70.6445,70.7611,70.6348,70.6737,12791.0
2024-05-10 09:50:00,72.73,72.78,72.62,72.78,11576.0,70.6737,70.7223,70.5668,70.7223,11576.0
2024-05-10 09:55:00,72.78,72.8,72.75,72.77,9970.0,70.7223,70.7417,70.6931,70.7126,9970.0
2024-05-10 10:00:00,72.75,72.75,72.58,72.66,10158.0,70.6931,70.6931,70.5279,70.6057,10158.0
2024-05-10 10:05:00,72.69,72.86,72.67,72.83,9756.0,70.6348,70.8,70.6154,70.7709,9756.0
2024-05-10 10:10:00,72.83,72.85,72.8,72.83,16015.0,70.7709,70.7903,70.7417,70.7709,16015.0
2024-05-10 10:15:00,72.8,72.84,72.77,72.8,11631.0,70.7417,70.7806,70.7126,70.7417,11631.0
2024-05-10 10:20:00,72.8,72.85,72.79,72.82,10711.0,70.7417,70.7903,70.732,70.7611,10711.0
2024-05-10 10:25:00,72.81,72.81,72.74,72.77,17804.0,70.7514,70.7514,70.6834,70.7126,17804.0
2024-05-10 10:30:00,72.77,72.78,72.73,72.73,10467.0,70.7126,70.7223,70.6737,70.6737,10467.0
2024-05-10 10:35:00,72.73,72.76,72.7,72.75,12650.0,70.6737,70.7028,70.6445,70.6931,12650.0
2024-05-10 10:40:00,72.75,72.76,72.71,72.71,11995.0,70.6931,70.7028,70.6543,70.6543,11995.0
2024-05-10 10:45:00,72.71,72.72,72.65,72.65,11319.0,70.6543,70.664,70.596,70.596,11319.0
2024-05-10 10:50:00,72.65,72.66,72.6,72.63,14458.0,70.596,70.6057,70.5474,70.5765,14458.0
2024-05-10 10:55:00,72.66,72.71,72.65,72.71,11128.0,70.6057,70.6543,70.596,70.6543,11128.0
2024-05-10 11:00:00,72.69,72.7,72.62,72.62,8621.0,70.6348,70.6445,70.5668,70.5668,8621.0
2024-05-10 11:05:00,72.61,72.62,72.53,72.54,15785.0,70.5571,70.5668,70.4793,70.4891,15785.0
2024-05-10 11:10:00,72.55,72.59,72.54,72.59,9109.0,70.4988,70.5377,70.4891,70.5377,9109.0
2024-05-10 11:15:00,72.59,72.59,72.45,72.46,16429.0,70.5377,70.5377,70.4016,70.4113,16429.0
2024-05-10 11:20:00,72.46,72.53,72.46,72.48,16138.0,70.4113,70.4793,70.4113,70.4308,16138.0
2024-05-10 11:25:00,72.49,72.51,72.46,72.5,21281.0,70.4405,70.4599,70.4113,70.4502,21281.0
2024-05-10 11:30:00,72.5,72.53,72.44,72.53,22844.0,70.4502,70.4793,70.3919,70.4793,22844.0
2024-05-10 11:35:00,72.53,72.57,72.52,72.55,13248.0,70.4793,70.5182,70.4696,70.4988,13248.0
2024-05-10 11:40:00,72.56,72.58,72.52,72.57,15120.0,70.5085,70.5279,70.4696,70.5182,15120.0
2024-05-10 11:45:00,72.57,72.61,72.54,72.54,16483.0,70.5182,70.5571,70.4891,70.4891,16483.0
2024-05-10 11:50:00,72.53,72.56,72.5,72.52,15441.0,70.4793,70.5085,70.4502,70.4696,15441.0
2024-05-10 11:55:00,72.53,72.71,72.53,72.71,10072.0,70.4793,70.6543,70.4793,70.6543,10072.0
2024-05-10 12:00:00,72.7,72.73,72.65,72.65,9253.0,70.6445,70.6737,70.596,70.596,9253.0
2024-05-10 12:05:00,72.66,72.71,72.65,72.71,7169.0,70.6057,70.6543,70.596,70.6543,7169.0
2024-05-10 12:10:00,72.72,72.76,72.72,72.76,8286.0,70.664,70.7028,70.664,70.7028,8286.0
2024-05-10 12:15:00,72.75,72.8,72.74,72.78,7613.0,70.6931,70.7417,70.6834,70.7223,7613.0
2024-05-10 12:20:00,72.78,72.8,72.75,72.78,8805.0,70.7223,70.7417,70.6931,70.7223,8805.0
2024-05-10 12:25:00,72.78,72.79,72.67,72.7,13893.0,70.7223,70.732,70.6154,70.6445,13893.0
2024-05-10 12:30:00,72.7,72.73,72.69,72.72,7958.0,70.6445,70.6737,70.6348,70.664,7958.0
2024-05-10 12:35:00,72.72,72.76,72.71,72.73,10447.0,70.664,70.7028,70.6543,70.6737,10447.0
2024-05-10 12:40:00,72.73,72.81,72.73,72.81,6498.0,70.6737,70.7514,70.6737,70.7514,6498.0
2024-05-10 12:45:00,72.81,72.82,72.78,72.78,9414.0,70.7514,70.7611,70.7223,70.7223,9414.0
2024-05-10 12:50:00,72.79,72.82,72.76,72.77,14357.0,70.732,70.7611,70.7028,70.7126,14357.0
2024-05-10 12:55:00,72.77,72.78,72.74,72.74,5716.0,70.7126,70.7223,70.6834,70.6834,5716.0
2024-05-10 13:00:00,72.75,72.76,72.69,72.7,6922.0,70.6931,70.7028,70.6348,70.6445,6922.0
2024-05-10 13:05:00,72.7,72.71,72.67,72.71,9085.0,70.6445,70.6543,70.6154,70.6543,9085.0
2024-05-10 13:10:00,72.72,72.72,72.67,72.68,5146.0,70.664,70.664,70.6154,70.6251,5146.0
2024-05-10 13:15:00,72.68,72.69,72.64,72.67,9405.0,70.6251,70.6348,70.5862,70.6154,9405.0
2024-05-10 13:20:00,72.67,72.69,72.65,72.69,7383.0,70.6154,70.6348,70.596,70.6348,7383.0
2024-05-10 13:25:00,72.68,72.7,72.66,72.69,9721.0,70.6251,70.6445,70.6057,70.6348,9721.0
2024-05-10 13:30:00,72.69,72.7,72.67,72.68,11653.0,70.6348,70.6445,70.6154,70.6251,11653.0
2024-05-10 13:35:00,72.67,72.73,72.67,72.7,7411.0,70.6154,70.6737,70.6154,70.6445,7411.0
2024-05-10 13:40:00,72.7,72.76,72.7,72.73,14636.0,70.6445,70.7028,70.6445,70.6737,14636.0
2024-05-10 13:45:00,72.74,72.76,72.72,72.75,10565.0,70.6834,70.7028,70.664,70.6931,10565.0
2024-05-10 13:50:00,72.76,72.76,72.72,72.75,11614.0,70.7028,70.7028,70.664,70.6931,11614.0
2024-05-10 13:55:00,72.75,72.75,72.7,72.74,11012.0,70.6931,70.6931,70.6445,70.6834,11012.0
2024-05-10 14:00:00,72.74,72.75,72.7,72.7,8739.0,70.6834,70.6931,70.6445,70.6445,8739.0
2024-05-10 14:05:00,72.71,72.73,72.69,72.73,7842.0,70.6543,70.6737,70.6348,70.6737,7842.0
2024-05-10 14:10:00,72.72,72.82,72.72,72.79,14330.0,70.664,70.7611,70.664,70.732,14330.0
2024-05-10 14:15:00,72.78,72.8,72.76,72.8,7593.0,70.7223,70.7417,70.7028,70.7417,7593.0
2024-05-10 14:20:00,72.79,72.8,72.76,72.78,9424.0,70.732,70.7417,70.7028,70.7223,9424.0
2024-05-10 14:25:00,72.77,72.77,72.73,72.77,8332.0,70.7126,70.7126,70.6737,70.7126,8332.0
2024-05-10 14:30:00,72.76,72.76,72.72,72.73,11359.0,70.7028,70.7028,70.664,70.6737,11359.0
2024-05-10 14:35:00,72.74,72.75,72.69,72.74,12945.0,70.6834,70.6931,70.6348,70.6834,12945.0
2024-05-10 14:40:00,72.73,72.77,72.73,72.77,9338.0,70.6737,70.7126,70.6737,70.7126,9338.0
2024-05-10 14:45:00,72.78,72.79,72.75,72.78,10725.0,70.7223,70.732,70.6931,70.7223,10725.0
2024-05-10 14:50:00,72.8,72.87,72.8,72.84,12580.0,70.7417,70.8097,70.7417,70.7806,12580.0
2024-05-10 14:55:00,72.85,72.87,72.82,72.86,17932.0,70.7903,70.8097,70.7611,70.8,17932.0
2024-05-10 15:00:00,72.86,72.87,72.82,72.84,12138.0,70.8,70.8097,70.7611,70.7806,12138.0
2024-05-10 15:05:00,72.86,72.86,72.81,72.83,16469.0,70.8,70.8,70.7514,70.7709,16469.0
2024-05-10 15:10:00,72.83,72.87,72.82,72.83,15416.0,70.7709,70.8097,70.7611,70.7709,15416.0
2024-05-10 15:15:00,72.83,72.84,72.77,72.81,12399.0,70.7709,70.7806,70.7126,70.7514,12399.0
2024-05-10 15:20:00,72.8,72.84,72.78,72.84,17137.0,70.7417,70.7806,70.7223,70.7806,17137.0
2024-05-10 15:25:00,72.84,72.85,72.8,72.81,15820.0,70.7806,70.7903,70.7417,70.7514,15820.0
2024-05-10 15:30:00,72.81,72.81,72.75,72.76,25090.0,70.7514,70.7514,70.6931,70.7028,25090.0
2024-05-10 15:35:00,72.77,72.81,72.74,72.77,25601.0,70.7126,70.7514,70.6834,70.7126,25601.0
2024-05-10 15:40:00,72.78,72.83,72.76,72.77,11480.0,70.7223,70.7709,70.7028,70.7126,11480.0
2024-05-10 15:45:00,72.77,72.8,72.69,72.77,26446.0,70.7126,70.7417,70.6348,70.7126,26446.0
2024-05-10 15:50:00,72.77,72.91,72.75,72.88,49507.0,70.7126,70.8486,70.6931,70.8195,49507.0
2024-05-10 15:55:00,72.88,72.88,72.72,72.72,191376.0,70.8195,70.8195,70.664,70.664,191376.0
2024-05-13 09:30:00,72.83,73.11,72.8,73.11,26869.0,70.7709,71.0429,70.7417,71.0429,26869.0
2024-05-13 09:35:00,73.08,73.08,72.77,72.94,17959.0,71.0138,71.0138,70.7126,70.8778,17959.0
2024-05-13 09:40:00,72.89,72.9,72.67,72.81,12098.0,70.8292,70.8389,70.6154,70.7514,12098.0
2024-05-13 09:45:00,72.78,73.11,72.73,73.11,9295.0,70.7223,71.0429,70.6737,71.0429,9295.0
2024-05-13 09:50:00,73.12,73.15,73.09,73.14,9776.0,71.0527,71.0818,71.0235,71.0721,9776.0
2024-05-13 09:55:00,73.14,73.23,73.13,73.15,9395.0,71.0721,71.1596,71.0624,71.0818,9395.0
2024-05-13 10:00:00,73.14,73.17,73.03,73.06,9523.0,71.0721,71.1013,70.9652,70.9944,9523.0
2024-05-13 10:05:00,73.07,73.07,72.95,73.01,5583.0,71.0041,71.0041,70.8875,70.9458,5583.0
2024-05-13 10:10:00,73.0,73.07,72.99,73.03,9927.0,70.9361,71.0041,70.9263,70.9652,9927.0
2024-05-13 10:15:00,73.03,73.11,73.02,73.06,7179.0,70.9652,71.0429,70.9555,70.9944,7179.0
2024-05-13 10:20:00,73.06,73.1,73.0,73.02,6784.0,70.9944,71.0332,70.9361,70.9555,6784.0
2024-05-13 10:25:00,73.04,73.06,72.99,72.99,7469.0,70.9749,70.9944,70.9263,70.9263,7469.0
2024-05-13 10:30:00,73.0,73.02,72.93,72.95,7907.0,70.9361,70.9555,70.868,70.8875,7907.0
2024-05-13 10:35:00,72.94,72.98,72.92,72.95,7193.0,70.8778,70.9166,70.8583,70.8875,7193.0
2024-05-13 10:40:00,72.95,72.99,72.94,72.94,7563.0,70.8875,70.9263,70.8778,70.8778,7563.0
2024-05-13 10:45:00,72.94,72.98,72.87,72.97,23579.0,70.8778,70.9166,70.8097,70.9069,23579.0
2024-05-13 10:50:00,72.98,73.01,72.95,72.95,7415.0,70.9166,70.9458,70.8875,70.8875,7415.0
2024-05-13 10:55:00,72.95,72.96,72.88,72.91,11252.0,70.8875,70.8972,70.8195,70.8486,11252.0
2024-05-13 11:00:00,72.91,72.97,72.9,72.95,15446.0,70.8486,70.9069,70.8389,70.8875,15446.0
2024-05-13 11:05:00,72.95,73.05,72.94,73.02,9088.0,70.8875,70.9846,70.8778,70.9555,9088.0
2024-05-13 11:10:00,73.01,73.05,72.99,73.04,8957.0,70.9458,70.9846,70.9263,70.9749,8957.0
2024-05-13 11:15:00,73.04,73.12,73.02,73.12,10981.0,70.9749,71.0527,70.9555,71.0527,10981.0
2024-05-13 11:20:00,73.15,73.15,73.07,73.09,8170.0,71.0818,71.0818,71.0041,71.0235,8170.0
2024-05-13 11:25:00,73.09,73.11,73.04,73.04,10739.0,71.0235,71.0429,70.9749,70.9749,10739.0
2024-05-13 11:30:00,73.04,73.04,72.99,73.0,6782.0,70.9749,70.9749,70.9263,70.9361,6782.0
2024-05-13 11:35:00,72.99,73.01,72.97,72.97,5082.0,70.9263,70.9458,70.9069,70.9069,5082.0
2024-05-13 11:40:00,72.97,72.98,72.9,72.96,5958.0,70.9069,70.9166,70.8389,70.8972,5958.0
2024-05-13 11:45:00,72.94,72.95,72.89,72.93,5246.0,70.8778,70.8875,70.8292,70.868,5246.0
2024-05-13 11:50:00,72.93,72.96,72.9,72.96,10767.0,70.868,70.8972,70.8389,70.8972,10767.0
2024-05-13 11:55:00,72.96,73.0,72.94,72.98,7066.0,70.8972,70.9361,70.8778,70.9166,7066.0
2024-05-13 12:00:00,72.98,73.0,72.9,72.92,6174.0,70.9166,70.9361,70.8389,70.8583,6174.0
2024-05-13 12:05:00,72.92,72.93,72.88,72.92,4842.0,70.8583,70.868,70.8195,70.8583,4842.0
2024-05-13 12:10:00,72.91,72.92,72.88,72.88,4718.0,70.8486,70.8583,70.8195,70.8195,4718.0
2024-05-13 12:15:00,72.87,72.92,72.85,72.9,14807.0,70.8097,70.8583,70.7903,70.8389,14807.0
2024-05-13 12:20:00,72.92,72.96,72.9,72.94,5176.0,70.8583,70.8972,70.8389,70.8778,5176.0
2024-05-13 12:25:00,72.94,72.96,72.9,72.92,9143.0,70.8778,70.8972,70.8389,70.8583,9143.0
2024-05-13 12:30:00,72.92,72.92,72.83,72.83,8469.0,70.8583,70.8583,70.7709,70.7709,8469.0
2024-05-13 12:35:00,72.86,72.96,72.86,72.96,6185.0,70.8,70.8972,70.8,70.8972,6185.0
2024-05-13 12:40:00,72.97,72.97,72.94,72.95,5084.0,70.9069,70.9069,70.8778,70.8875,5084.0
2024-05-13 12:45:00,72.97,72.97,72.93,72.94,6243.0,70.9069,70.9069,70.868,70.8778,6243.0
2024-05-13 12:50:00,72.94,72.98,72.92,72.97,5185.0,70.8778,70.9166,70.8583,70.9069,5185.0
2024-05-13 12:55:00,72.95,72.97,72.92,72.92,4962.0,70.8875,70.9069,70.8583,70.8583,4962.0
2024-05-13 13:00:00,72.92,72.92,72.87,72.87,4204.0,70.8583,70.8583,70.8097,70.8097,4204.0
2024-05-13 13:05:00,72.87,72.9,72.8,72.83,32906.0,70.8097,70.8389,70.7417,70.7709,32906.0
2024-05-13 13:10:00,72.83,72.89,72.83,72.86,9319.0,70.7709,70.8292,70.7709,70.8,9319.0
2024-05-13 13:15:00,72.86,72.92,72.86,72.91,8521.0,70.8,70.8583,70.8,70.8486,8521.0
2024-05-13 13:20:00,72.92,72.95,72.9,72.91,8690.0,70.8583,70.8875,70.8389,70.8486,8690.0
2024-05-13 13:25:00,72.91,72.92,72.88,72.89,3747.0,70.8486,70.8583,70.8195,70.8292,3747.0
2024-05-13 13:30:00,72.88,72.9,72.85,72.87,7440.0,70.8195,70.8389,70.7903,70.8097,7440.0
2024-05-13 13:35:00,72.84,72.87,72.82,72.86,7692.0,70.7806,70.8097,70.7611,70.8,7692.0
2024-05-13 13:40:00,72.86,72.89,72.84,72.88,6772.0,70.8,70.8292,70.7806,70.8195,6772.0
2024-05-13 13:45:00,72.88,72.91,72.85,72.86,8477.0,70.8195,70.8486,70.7903,70.8,8477.0
2024-05-13 13:50:00,72.86,72.89,72.84,72.88,7731.0,70.8,70.8292,70.7806,70.8195,7731.0
2024-05-13 13:55:00,72.89,72.9,72.87,72.89,5147.0,70.8292,70.8389,70.8097,70.8292,5147.0
2024-05-13 14:00:00,72.89,72.89,72.8,72.81,10632.0,70.8292,70.8292,70.7417,70.7514,10632.0
2024-05-13 14:05:00,72.82,72.83,72.8,72.82,7177.0,70.7611,70.7709,70.7417,70.7611,7177.0
2024-05-13 14:10:00,72.82,72.86,72.82,72.84,9846.0,70.7611,70.8,70.7611,70.7806,9846.0
2024-05-13 14:15:00,72.85,72.85,72.81,72.82,7533.0,70.7903,70.7903,70.7514,70.7611,7533.0
2024-05-13 14:20:00,72.82,72.86,72.81,72.85,9802.0,70.7611,70.8,70.7514,70.7903,9802.0
2024-05-13 14:25:00,72.84,72.88,72.84,72.86,6229.0,70.7806,70.8195,70.7806,70.8,6229.0
2024-05-13 14:30:00,72.86,72.88,72.83,72.85,8093.0,70.8,70.8195,70.7709,70.7903,8093.0
2024-05-13 14:35:00,72.86,72.87,72.84,72.85,11317.0,70.8,70.8097,70.7806,70.7903,11317.0
2024-05-13 14:40:00,72.84,72.86,72.81,72.83,6692.0,70.7806,70.8,70.7514,70.7709,6692.0
2024-05-13 14:45:00,72.82,72.86,72.81,72.81,8819.0,70.7611,70.8,70.7514,70.7514,8819.0
2024-05-13 14:50:00,72.81,72.82,72.8,72.81,5266.0,70.7514,70.7611,70.7417,70.7514,5266.0
2024-05-13 14:55:00,72.81,72.81,72.75,72.78,18909.0,70.7514,70.7514,70.6931,70.7223,18909.0
2024-05-13 15:00:00,72.79,72.8,72.75,72.78,11397.0,70.732,70.7417,70.6931,70.7223,11397.0
2024-05-13 15:05:00,72.78,72.8,72.75,72.76,7610.0,70.7223,70.7417,70.6931,70.7028,7610.0
2024-05-13 15:10:00,72.76,72.78,72.75,72.77,13100.0,70.7028,70.7223,70.6931,70.7126,13100.0
2024-05-13 15:15:00,72.76,72.81,72.75,72.81,10602.0,70.7028,70.7514,70.6931,70.7514,10602.0
2024-05-13 15:20:00,72.81,72.83,72.71,72.72,13126.0,70.7514,70.7709,70.6543,70.664,13126.0
2024-05-13 15:25:00,72.72,72.78,72.71,72.75,23190.0,70.664,70.7223,70.6543,70.6931,23190.0
2024-05-13 15:30:00,72.75,72.8,72.74,72.79,21578.0,70.6931,70.7417,70.6834,70.732,21578.0
2024-05-13 15:35:00,72.78,72.81,72.74,72.79,15843.0,70.7223,70.7514,70.6834,70.732,15843.0
2024-05-13 15:40:00,72.8,72.82,72.6,72.6,56210.0,70.7417,70.7611,70.5474,70.5474,56210.0
2024-05-13 15:45:00,72.61,72.61,72.45,72.45,82730.0,70.5571,70.5571,70.4016,70.4016,82730.0
2024-05-13 15:50:00,72.46,72.53,72.45,72.48,52340.0,70.4113,70.4793,70.4016,70.4308,52340.0
2024-05-13 15:55:00,72.49,72.52,72.34,72.45,226427.0,70.4405,70.4696,70.2947,70.4016,226427.0
2024-05-14 09:30:00,72.5,72.79,72.48,72.61,33287.0,70.4502,70.732,70.4308,70.5571,33287.0
2024-05-14 09:35:00,72.62,72.71,72.51,72.63,11063.0,70.5668,70.6543,70.4599,70.5765,11063.0
2024-05-14 09:40:00,72.62,72.75,72.6,72.74,16386.0,70.5668,70.6931,70.5474,70.6834,16386.0
2024-05-14 09:45:00,72.75,72.83,72.69,72.71,16777.0,70.6931,70.7709,70.6348,70.6543,16777.0
2024-05-14 09:50:00,72.71,72.75,72.66,72.7,4944.0,70.6543,70.6931,70.6057,70.6445,4944.0
2024-05-14 09:55:00,72.7,72.75,72.66,72.7,17453.0,70.6445,70.6931,70.6057,70.6445,17453.0
2024-05-14 10:00:00,72.68,73.05,72.68,73.05,11779.0,70.6251,70.9846,70.6251,70.9846,11779.0
2024-05-14 10:05:00,73.07,73.11,73.04,73.06,10880.0,71.0041,71.0429,70.9749,70.9944,10880.0
2024-05-14 10:10:00,73.07,73.08,72.93,72.95,12487.0,71.0041,71.0138,70.868,70.8875,12487.0
2024-05-14 10:15:00,72.94,72.94,72.85,72.88,8129.0,70.8778,70.8778,70.7903,70.8195,8129.0
2024-05-14 10:20:00,72.88,72.94,72.88,72.92,9801.0,70.8195,70.8778,70.8195,70.8583,9801.0
2024-05-14 10:25:00,72.92,72.93,72.83,72.86,6634.0,70.8583,70.868,70.7709,70.8,6634.0
2024-05-14 10:30:00,72.86,72.93,72.85,72.9,4351.0,70.8,70.868,70.7903,70.8389,4351.0
2024-05-14 10:35:00,72.92,72.93,72.78,72.84,14338.0,70.8583,70.868,70.7223,70.7806,14338.0
2024-05-14 10:40:00,72.84,72.84,72.78,72.82,8881.0,70.7806,70.7806,70.7223,70.7611,8881.0
2024-05-14 10:45:00,72.82,72.85,72.81,72.84,6243.0,70.7611,70.7903,70.7514,70.7806,6243.0
2024-05-14 10:50:00,72.84,72.88,72.79,72.79,21538.0,70.7806,70.8195,70.732,70.732,21538.0
2024-05-14 10:55:00,72.78,72.82,72.78,72.81,9830.0,70.7223,70.7611,70.7223,70.7514,9830.0
2024-05-14 11:00:00,72.81,72.83,72.7,72.75,15536.0,70.7514,70.7709,70.6445,70.6931,15536.0
2024-05-14 11:05:00,72.74,72.79,72.71,72.75,14756.0,70.6834,70.732,70.6543,70.6931,14756.0
2024-05-14 11:10:00,72.74,72.83,72.73,72.82,10846.0,70.6834,70.7709,70.6737,70.7611,10846.0
2024-05-14 11:15:00,72.82,72.85,72.79,72.8,9642.0,70.7611,70.7903,70.732,70.7417,9642.0
2024-05-14 11:20:00,72.81,72.83,72.79,72.81,13448.0,70.7514,70.7709,70.732,70.7514,13448.0
2024-05-14 11:25:00,72.8,72.81,72.69,72.76,19783.0,70.7417,70.7514,70.6348,70.7028,19783.0
2024-05-14 11:30:00,72.76,72.86,72.74,72.81,16026.0,70.7028,70.8,70.6834,70.7514,16026.0
2024-05-14 11:35:00,72.81,72.86,72.79,72.85,13601.0,70.7514,70.8,70.732,70.7903,13601.0
2024-05-14 11:40:00,72.87,72.93,72.86,72.92,6833.0,70.8097,70.868,70.8,70.8583,6833.0
2024-05-14 11:45:00,72.92,72.97,72.91,72.95,15063.0,70.8583,70.9069,70.8486,70.8875,15063.0
2024-05-14 11:50:00,72.95,72.97,72.91,72.95,8834.0,70.8875,70.9069,70.8486,70.8875,8834.0
2024-05-14 11:55:00,72.95,72.99,72.94,72.94,8653.0,70.8875,70.9263,70.8778,70.8778,8653.0
2024-05-14 12:00:00,72.95,72.97,72.9,72.9,7408.0,70.8875,70.9069,70.8389,70.8389,7408.0
2024-05-14 12:05:00,72.9,72.93,72.9,72.92,3702.0,70.8389,70.868,70.8389,70.8583,3702.0
2024-05-14 12:10:00,72.92,72.98,72.92,72.95,9688.0,70.8583,70.9166,70.8583,70.8875,9688.0
2024-05-14 12:15:00,72.95,72.95,72.88,72.89,7335.0,70.8875,70.8875,70.8195,70.8292,7335.0
2024-05-14 12:20:00,72.88,72.97,72.88,72.95,7425.0,70.8195,70.9069,70.8195,70.8875,7425.0
2024-05-14 12:25:00,72.95,72.97,72.93,72.93,7614.0,70.8875,70.9069,70.868,70.868,7614.0
2024-05-14 12:30:00,72.94,72.95,72.9,72.91,4225.0,70.8778,70.8875,70.8389,70.8486,4225.0
2024-05-14 12:35:00,72.92,72.94,72.9,72.91,5105.0,70.8583,70.8778,70.8389,70.8486,5105.0
2024-05-14 12:40:00,72.91,72.97,72.9,72.97,6128.0,70.8486,70.9069,70.8389,70.9069,6128.0
2024-05-14 12:45:00,72.96,72.98,72.92,72.92,14512.0,70.8972,70.9166,70.8583,70.8583,14512.0
2024-05-14 12:50:00,72.91,72.94,72.89,72.9,6631.0,70.8486,70.8778,70.8292,70.8389,6631.0
2024-05-14 12:55:00,72.89,72.93,72.89,72.91,6058.0,70.8292,70.868,70.8292,70.8486,6058.0
2024-05-14 13:00:00,72.92,72.92,72.84,72.85,4358.0,70.8583,70.8583,70.7806,70.7903,4358.0
2024-05-14 13:05:00,72.84,72.86,72.83,72.84,4957.0,70.7806,70.8,70.7709,70.7806,4957.0
2024-05-14 13:10:00,72.85,72.85,72.79,72.81,9078.0,70.7903,70.7903,70.732,70.7514,9078.0
2024-05-14 13:15:00,72.81,72.81,72.76,72.8,5419.0,70.7514,70.7514,70.7028,70.7417,5419.0
2024-05-14 13:20:00,72.81,72.82,72.75,72.75,8302.0,70.7514,70.7611,70.6931,70.6931,8302.0
2024-05-14 13:25:00,72.75,72.75,72.73,72.75,5013.0,70.6931,70.6931,70.6737,70.6931,5013.0
2024-05-14 13:30:00,72.74,72.82,72.74,72.79,6521.0,70.6834,70.7611,70.6834,70.732,6521.0
2024-05-14 13:35:00,72.79,72.84,72.79,72.81,7453.0,70.732,70.7806,70.732,70.7514,7453.0
2024-05-14 13:40:00,72.81,72.84,72.8,72.84,6547.0,70.7514,70.7806,70.7417,70.7806,6547.0
2024-05-14 13:45:00,72.84,72.84,72.77,72.78,7537.0,70.7806,70.7806,70.7126,70.7223,7537.0
2024-05-14 13:50:00,72.79,72.85,72.79,72.84,10688.0,70.732,70.7903,70.732,70.7806,10688.0
2024-05-14 13:55:00,72.86,72.86,72.83,72.84,9840.0,70.8,70.8,70.7709,70.7806,9840.0
2024-05-14 14:00:00,72.84,72.91,72.84,72.91,4364.0,70.7806,70.8486,70.7806,70.8486,4364.0
2024-05-14 14:05:00,72.89,72.93,72.89,72.9,4743.0,70.8292,70.868,70.8292,70.8389,4743.0
2024-05-14 14:10:00,72.91,72.94,72.89,72.89,9086.0,70.8486,70.8778,70.8292,70.8292,9086.0
2024-05-14 14:15:00,72.9,72.94,72.89,72.94,7021.0,70.8389,70.8778,70.8292,70.8778,7021.0
2024-05-14 14:20:00,72.94,72.95,72.9,72.94,11410.0,70.8778,70.8875,70.8389,70.8778,11410.0
2024-05-14 14:25:00,72.93,72.93,72.87,72.88,6102.0,70.868,70.868,70.8097,70.8195,6102.0
2024-05-14 14:30:00,72.89,72.92,72.88,72.91,6871.0,70.8292,70.8583,70.8195,70.8486,6871.0
2024-05-14 14:35:00,72.92,72.98,72.92,72.95,5657.0,70.8583,70.9166,70.8583,70.8875,5657.0
2024-05-14 14:40:00,72.95,73.03,72.95,73.0,16312.0,70.8875,70.9652,70.8875,70.9361,16312.0
2024-05-14 14:45:00,73.01,73.02,72.95,72.96,7260.0,70.9458,70.9555,70.8875,70.8972,7260.0
2024-05-14 14:50:00,72.95,72.98,72.94,72.97,8841.0,70.8875,70.9166,70.8778,70.9069,8841.0
2024-05-14 14:55:00,72.96,72.99,72.95,72.97,13180.0,70.8972,70.9263,70.8875,70.9069,13180.0
2024-05-14 15:00:00,72.98,73.01,72.93,72.95,15332.0,70.9166,70.9458,70.868,70.8875,15332.0
2024-05-14 15:05:00,72.94,72.94,72.9,72.92,5770.0,70.8778,70.8778,70.8389,70.8583,5770.0
2024-05-14 15:10:00,72.92,72.97,72.91,72.94,14926.0,70.8583,70.9069,70.8486,70.8778,14926.0
2024-05-14 15:15:00,72.93,72.99,72.91,72.99,14399.0,70.868,70.9263,70.8486,70.9263,14399.0
2024-05-14 15:20:00,72.99,73.02,72.97,72.99,29848.0,70.9263,70.9555,70.9069,70.9263,29848.0
2024-05-14 15:25:00,72.98,73.04,72.98,73.03,21980.0,70.9166,70.9749,70.9166,70.9652,21980.0
2024-05-14 15:30:00,73.02,73.02,72.95,73.02,26147.0,70.9555,70.9555,70.8875,70.9555,26147.0
2024-05-14 15:35:00,73.03,73.1,73.01,73.06,32489.0,70.9652,71.0332,70.9458,70.9944,32489.0
2024-05-14 15:40:00,73.05,73.16,73.04,73.15,41037.0,70.9846,71.0915,70.9749,71.0818,41037.0
2024-05-14 15:45:00,73.16,73.18,73.1,73.14,26832.0,71.0915,71.111,71.0332,71.0721,26832.0
2024-05-14 15:50:00,73.14,73.3,73.09,73.28,64453.0,71.0721,71.2276,71.0235,71.2081,64453.0
2024-05-14 15:55:00,73.29,73.36,73.27,73.3,233525.0,71.2179,71.2859,71.1984,71.2276,233525.0
2024-05-15 09:30:00,73.42,73.8,73.42,73.55,33777.0,71.3442,71.7134,71.3442,71.4705,33777.0
2024-05-15 09:35:00,73.51,73.63,73.41,73.63,6633.0,71.4316,71.5482,71.3345,71.5482,6633.0
2024-05-15 09:40:00,73.63,73.68,73.5,73.5,10160.0,71.5482,71.5968,71.4219,71.4219,10160.0
2024-05-15 09:45:00,73.52,73.61,73.49,73.58,8766.0,71.4414,71.5288,71.4122,71.4997,8766.0
2024-05-15 09:50:00,73.58,73.58,73.47,73.5,11573.0,71.4997,71.4997,71.3928,71.4219,11573.0
2024-05-15 09:55:00,73.5,73.5,73.41,73.44,9328.0,71.4219,71.4219,71.3345,71.3636,9328.0
2024-05-15 10:00:00,73.44,73.45,73.36,73.42,23793.0,71.3636,71.3733,71.2859,71.3442,23793.0
2024-05-15 10:05:00,73.43,73.43,73.35,73.38,11002.0,71.3539,71.3539,71.2762,71.3053,11002.0
2024-05-15 10:10:00,73.37,73.41,73.28,73.38,10540.0,71.2956,71.3345,71.2081,71.3053,10540.0
2024-05-15 10:15:00,73.37,73.44,73.33,73.44,8718.0,71.2956,71.3636,71.2567,71.3636,8718.0
2024-05-15 10:20:00,73.44,73.44,73.34,73.39,18014.0,71.3636,71.3636,71.2664,71.315,18014.0
2024-05-15 10:25:00,73.39,73.41,73.28,73.3,24662.0,71.315,71.3345,71.2081,71.2276,24662.0
2024-05-15 10:30:00,73.31,73.32,73.2,73.2,17414.0,71.2373,71.247,71.1304,71.1304,17414.0
2024-05-15 10:35:00,73.2,73.22,73.12,73.17,27615.0,71.1304,71.1498,71.0527,71.1013,27615.0
2024-05-15 10:40:00,73.17,73.28,73.17,73.27,12296.0,71.1013,71.2081,71.1013,71.1984,12296.0
2024-05-15 10:45:00,73.27,73.28,73.19,73.2,8569.0,71.1984,71.2081,71.1207,71.1304,8569.0
2024-05-15 10:50:00,73.21,73.25,73.17,73.18,14344.0,71.1401,71.179,71.1013,71.111,14344.0
2024-05-15 10:55:00,73.19,73.21,73.12,73.14,7214.0,71.1207,71.1401,71.0527,71.0721,7214.0
2024-05-15 11:00:00,73.13,73.13,73.01,73.03,17124.0,71.0624,71.0624,70.9458,70.9652,17124.0
2024-05-15 11:05:00,73.01,73.15,73.01,73.12,11562.0,70.9458,71.0818,70.9458,71.0527,11562.0
2024-05-15 11:10:00,73.09,73.15,73.08,73.13,7786.0,71.0235,71.0818,71.0138,71.0624,7786.0
2024-05-15 11:15:00,73.13,73.16,73.12,73.13,9060.0,71.0624,71.0915,71.0527,71.0624,9060.0
2024-05-15 11:20:00,73.14,73.15,73.08,73.09,14339.0,71.0721,71.0818,71.0138,71.0235,14339.0
2024-05-15 11:25:00,73.1,73.17,73.1,73.15,12971.0,71.0332,71.1013,71.0332,71.0818,12971.0
2024-05-15 11:30:00,73.15,73.26,73.15,73.26,8223.0,71.0818,71.1887,71.0818,71.1887,8223.0
2024-05-15 11:35:00,73.27,73.28,73.11,73.11,7192.0,71.1984,71.2081,71.0429,71.0429,7192.0
2024-05-15 11:40:00,73.14,73.17,73.1,73.1,19901.0,71.0721,71.1013,71.0332,71.0332,19901.0
2024-05-15 11:45:00,73.1,73.17,73.1,73.11,18121.0,71.0332,71.1013,71.0332,71.0429,18121.0
2024-05-15 11:50:00,73.12,73.13,73.07,73.08,12515.0,71.0527,71.0624,71.0041,71.0138,12515.0
2024-05-15 11:55:00,73.09,73.11,73.06,73.11,6424.0,71.0235,71.0429,70.9944,71.0429,6424.0
2024-05-15 12:00:00,73.1,73.1,73.04,73.06,7499.0,71.0332,71.0332,70.9749,70.9944,7499.0
2024-05-15 12:05:00,73.04,73.05,73.02,73.04,7604.0,70.9749,70.9846,70.9555,70.9749,7604.0
2024-05-15 12:10:00,73.04,73.1,73.04,73.09,6315.0,70.9749,71.0332,70.9749,71.0235,6315.0
2024-05-15 12:15:00,73.1,73.11,73.04,73.1,9548.0,71.0332,71.0429,70.9749,71.0332,9548.0
2024-05-15 12:20:00,73.09,73.1,73.06,73.09,10600.0,71.0235,71.0332,70.9944,71.0235,10600.0
2024-05-15 12:25:00,73.09,73.11,73.08,73.09,8905.0,71.0235,71.0429,71.0138,71.0235,8905.0
2024-05-15 12:30:00,73.09,73.19,73.07,73.19,7895.0,71.0235,71.1207,71.0041,71.1207,7895.0
2024-05-15 12:35:00,73.18,73.2,73.15,73.15,11418.0,71.111,71.1304,71.0818,71.0818,11418.0
2024-05-15 12:40:00,73.16,73.21,73.15,73.21,6157.0,71.0915,71.1401,71.0818,71.1401,6157.0
2024-05-15 12:45:00,73.21,73.24,73.16,73.16,14449.0,71.1401,71.1693,71.0915,71.0915,14449.0
2024-05-15 12:50:00,73.17,73.2,73.16,73.19,3778.0,71.1013,71.1304,71.0915,71.1207,3778.0
2024-05-15 12:55:00,73.2,73.21,73.19,73.2,7169.0,71.1304,71.1401,71.1207,71.1304,7169.0
2024-05-15 13:00:00,73.23,73.23,73.19,73.2,5122.0,71.1596,71.1596,71.1207,71.1304,5122.0
2024-05-15 13:05:00,73.2,73.21,73.16,73.17,5585.0,71.1304,71.1401,71.0915,71.1013,5585.0
2024-05-15 13:10:00,73.17,73.18,73.14,73.18,5644.0,71.1013,71.111,71.0721,71.111,5644.0
2024-05-15 13:15:00,73.18,73.19,73.17,73.18,6725.0,71.111,71.1207,71.1013,71.111,6725.0
2024-05-15 13:20:00,73.18,73.2,73.13,73.15,8150.0,71.111,71.1304,71.0624,71.0818,8150.0
2024-05-15 13:25:00,73.15,73.15,73.12,73.14,7776.0,71.0818,71.0818,71.0527,71.0721,7776.0
2024-05-15 13:30:00,73.13,73.14,73.1,73.14,12479.0,71.0624,71.0721,71.0332,71.0721,12479.0
2024-05-15 13:35:00,73.14,73.14,73.09,73.1,12056.0,71.0721,71.0721,71.0235,71.0332,12056.0
2024-05-15 13:40:00,73.09,73.1,73.01,73.05,32847.0,71.0235,71.0332,70.9458,70.9846,32847.0
2024-05-15 13:45:00,73.05,73.06,72.91,72.94,20657.0,70.9846,70.9944,70.8486,70.8778,20657.0
2024-05-15 13:50:00,72.94,72.99,72.93,72.98,27774.0,70.8778,70.9263,70.868,70.9166,27774.0
2024-05-15 13:55:00,72.98,73.02,72.97,73.01,10628.0,70.9166,70.9555,70.9069,70.9458,10628.0
2024-05-15 14:00:00,72.99,73.01,72.98,73.01,9445.0,70.9263,70.9458,70.9166,70.9458,9445.0
2024-05-15 14:05:00,73.02,73.05,73.0,73.04,13557.0,70.9555,70.9846,70.9361,70.9749,13557.0
2024-05-15 14:10:00,73.05,73.06,73.02,73.06,8620.0,70.9846,70.9944,70.9555,70.9944,8620.0
2024-05-15 14:15:00,73.06,73.06,72.95,73.0,20166.0,70.9944,70.9944,70.8875,70.9361,20166.0
2024-05-15 14:20:00,73.0,73.02,72.95,72.95,13278.0,70.9361,70.9555,70.8875,70.8875,13278.0
2024-05-15 14:25:00,72.96,72.99,72.95,72.99,7844.0,70.8972,70.9263,70.8875,70.9263,7844.0
2024-05-15 14:30:00,72.99,73.01,72.97,72.97,17723.0,70.9263,70.9458,70.9069,70.9069,17723.0
2024-05-15 14:35:00,72.95,72.95,72.92,72.95,6859.0,70.8875,70.8875,70.8583,70.8875,6859.0
2024-05-15 14:40:00,72.95,73.0,72.93,72.99,14828.0,70.8875,70.9361,70.868,70.9263,14828.0
2024-05-15 14:45:00,72.98,73.0,72.97,73.0,16091.0,70.9166,70.9361,70.9069,70.9361,16091.0
2024-05-15 14:50:00,73.0,73.02,72.97,72.98,11568.0,70.9361,70.9555,70.9069,70.9166,11568.0
2024-05-15 14:55:00,72.98,73.0,72.97,73.0,12214.0,70.9166,70.9361,70.9069,70.9361,12214.0
2024-05-15 15:00:00,72.99,73.01,72.98,72.99,17024.0,70.9263,70.9458,70.9166,70.9263,17024.0
2024-05-15 15:05:00,72.98,73.03,72.97,73.02,16565.0,70.9166,70.9652,70.9069,70.9555,16565.0
2024-05-15 15:10:00,73.02,73.06,73.01,73.03,12125.0,70.9555,70.9944,70.9458,70.9652,12125.0
2024-05-15 15:15:00,73.03,73.04,72.99,73.0,7417.0,70.9652,70.9749,70.9263,70.9361,7417.0
2024-05-15 15:20:00,72.99,73.04,72.98,73.01,19880.0,70.9263,70.9749,70.9166,70.9458,19880.0
2024-05-15 15:25:00,73.01,73.02,72.99,72.99,13401.0,70.9458,70.9555,70.9263,70.9263,13401.0
2024-05-15 15:30:00,72.99,73.02,72.97,73.02,27734.0,70.9263,70.9555,70.9069,70.9555,27734.0
2024-05-15 15:35:00,73.01,73.04,73.0,73.03,15911.0,70.9458,70.9749,70.9361,70.9652,15911.0
2024-05-15 15:40:00,73.04,73.1,73.03,73.09,37089.0,70.9749,71.0332,70.9652,71.0235,37089.0
2024-05-15 15:45:00,73.09,73.09,73.04,73.07,26065.0,71.0235,71.0235,70.9749,71.0041,26065.0
2024-05-15 15:50:00,73.07,73.17,73.06,73.14,66737.0,71.0041,71.1013,70.9944,71.0721,66737.0
2024-05-15 15:55:00,73.13,73.23,73.07,73.14,191810.0,71.0624,71.1596,71.0041,71.0721,191810.0
2024-05-16 09:30:00,73.5,73.74,73.42,73.57,40267.0,71.4219,71.6551,71.3442,71.4899,40267.0
2024-05-16 09:35:00,73.58,73.62,73.35,73.48,16326.0,71.4997,71.5385,71.2762,71.4025,16326.0
2024-05-16 09:40:00,73.48,73.55,73.44,73.45,15766.0,71.4025,71.4705,71.3636,71.3733,15766.0
2024-05-16 09:45:00,73.46,73.6,73.41,73.54,16491.0,71.3831,71.5191,71.3345,71.4608,16491.0
2024-05-16 09:50:00,73.54,73.66,73.5,73.62,22445.0,71.4608,71.5774,71.4219,71.5385,22445.0
2024-05-16 09:55:00,73.61,73.77,73.58,73.77,22966.0,71.5288,71.6843,71.4997,71.6843,22966.0
2024-05-16 10:00:00,73.76,73.79,73.68,73.78,22221.0,71.6746,71.7037,71.5968,71.694,22221.0
2024-05-16 10:05:00,73.79,73.82,73.72,73.81,12511.0,71.7037,71.7329,71.6357,71.7232,12511.0
2024-05-16 10:10:00,73.81,73.88,73.79,73.86,14173.0,71.7232,71.7912,71.7037,71.7717,14173.0
2024-05-16 10:15:00,73.86,73.9,73.82,73.86,19224.0,71.7717,71.8106,71.7329,71.7717,19224.0
2024-05-16 10:20:00,73.85,73.87,73.83,73.87,27555.0,71.762,71.7815,71.7426,71.7815,27555.0
2024-05-16 10:25:00,73.87,73.91,73.83,73.84,32786.0,71.7815,71.8203,71.7426,71.7523,32786.0
2024-05-16 10:30:00,73.83,73.89,73.76,73.8,42066.0,71.7426,71.8009,71.6746,71.7134,42066.0
2024-05-16 10:35:00,73.75,73.82,73.66,73.76,14054.0,71.6649,71.7329,71.5774,71.6746,14054.0
2024-05-16 10:40:00,73.75,73.83,73.72,73.83,12225.0,71.6649,71.7426,71.6357,71.7426,12225.0
2024-05-16 10:45:00,73.85,73.87,73.74,73.76,18776.0,71.762,71.7815,71.6551,71.6746,18776.0
2024-05-16 10:50:00,73.77,73.92,73.76,73.92,14778.0,71.6843,71.83,71.6746,71.83,14778.0
2024-05-16 10:55:00,73.93,73.99,73.91,73.96,13912.0,71.8398,71.8981,71.8203,71.8689,13912.0
2024-05-16 11:00:00,73.97,73.99,73.92,73.97,16487.0,71.8786,71.8981,71.83,71.8786,16487.0
2024-05-16 11:05:00,73.99,74.01,73.83,73.83,32984.0,71.8981,71.9175,71.7426,71.7426,32984.0
2024-05-16 11:10:00,73.82,73.87,73.79,73.8,9258.0,71.7329,71.7815,71.7037,71.7134,9258.0
2024-05-16 11:15:00,73.78,73.83,73.76,73.81,6327.0,71.694,71.7426,71.6746,71.7232,6327.0
2024-05-16 11:20:00,73.83,73.89,73.82,73.89,11363.0,71.7426,71.8009,71.7329,71.8009,11363.0
2024-05-16 11:25:00,73.89,73.94,73.88,73.91,22529.0,71.8009,71.8495,71.7912,71.8203,22529.0
2024-05-16 11:30:00,73.91,73.95,73.89,73.92,14565.0,71.8203,71.8592,71.8009,71.83,14565.0
2024-05-16 11:35:00,73.92,73.96,73.9,73.93,9647.0,71.83,71.8689,71.8106,71.8398,9647.0
2024-05-16 11:40:00,73.93,73.93,73.86,73.91,9791.0,71.8398,71.8398,71.7717,71.8203,9791.0
2024-05-16 11:45:00,73.91,73.91,73.8,73.84,12305.0,71.8203,71.8203,71.7134,71.7523,12305.0
2024-05-16 11:50:00,73.83,73.89,73.82,73.88,5329.0,71.7426,71.8009,71.7329,71.7912,5329.0
2024-05-16 11:55:00,73.89,73.91,73.8,73.81,16337.0,71.8009,71.8203,71.7134,71.7232,16337.0
2024-05-16 12:00:00,73.81,73.86,73.8,73.82,12540.0,71.7232,71.7717,71.7134,71.7329,12540.0
2024-05-16 12:05:00,73.83,73.88,73.82,73.84,17688.0,71.7426,71.7912,71.7329,71.7523,17688.0
2024-05-16 12:10:00,73.85,73.88,73.84,73.87,10108.0,71.762,71.7912,71.7523,71.7815,10108.0
2024-05-16 12:15:00,73.86,73.89,73.85,73.87,5257.0,71.7717,71.8009,71.762,71.7815,5257.0
2024-05-16 12:20:00,73.87,73.89,73.85,73.89,10240.0,71.7815,71.8009,71.762,71.8009,10240.0
2024-05-16 12:25:00,73.89,73.92,73.86,73.87,12812.0,71.8009,71.83,71.7717,71.7815,12812.0
2024-05-16 12:30:00,73.86,73.86,73.83,73.86,15763.0,71.7717,71.7717,71.7426,71.7717,15763.0
2024-05-16 12:35:00,73.85,73.87,73.8,73.87,15647.0,71.762,71.7815,71.7134,71.7815,15647.0
2024-05-16 12:40:00,73.87,73.87,73.84,73.87,8771.0,71.7815,71.7815,71.7523,71.7815,8771.0
2024-05-16 12:45:00,73.86,73.87,73.84,73.85,11809.0,71.7717,71.7815,71.7523,71.762,11809.0
2024-05-16 12:50:00,73.86,73.87,73.79,73.81,27078.0,71.7717,71.7815,71.7037,71.7232,27078.0
2024-05-16 12:55:00,73.81,73.82,73.73,73.78,19069.0,71.7232,71.7329,71.6454,71.694,19069.0
2024-05-16 13:00:00,73.78,73.79,73.73,73.79,10528.0,71.694,71.7037,71.6454,71.7037,10528.0
2024-05-16 13:05:00,73.78,73.81,73.75,73.81,14334.0,71.694,71.7232,71.6649,71.7232,14334.0
2024-05-16 13:10:00,73.8,73.84,73.76,73.8,61223.0,71.7134,71.7523,71.6746,71.7134,61223.0
2024-05-16 13:15:00,73.8,73.84,73.78,73.83,10651.0,71.7134,71.7523,71.694,71.7426,10651.0
2024-05-16 13:20:00,73.83,73.84,73.71,73.73,26750.0,71.7426,71.7523,71.626,71.6454,26750.0
2024-05-16 13:25:00,73.73,73.8,73.71,73.75,13476.0,71.6454,71.7134,71.626,71.6649,13476.0
2024-05-16 13:30:00,73.74,73.8,73.74,73.8,7811.0,71.6551,71.7134,71.6551,71.7134,7811.0
2024-05-16 13:35:00,73.79,73.79,73.61,73.66,16061.0,71.7037,71.7037,71.5288,71.5774,16061.0
2024-05-16 13:40:00,73.65,73.7,73.65,73.67,8699.0,71.5677,71.6163,71.5677,71.5871,8699.0
2024-05-16 13:45:00,73.68,73.68,73.55,73.57,17064.0,71.5968,71.5968,71.4705,71.4899,17064.0
2024-05-16 13:50:00,73.58,73.58,73.53,73.56,81607.0,71.4997,71.4997,71.4511,71.4802,81607.0
2024-05-16 13:55:00,73.57,73.63,73.54,73.63,46876.0,71.4899,71.5482,71.4608,71.5482,46876.0
2024-05-16 14:00:00,73.64,73.65,73.61,73.64,13569.0,71.558,71.5677,71.5288,71.558,13569.0
2024-05-16 14:05:00,73.65,73.68,73.63,73.66,15179.0,71.5677,71.5968,71.5482,71.5774,15179.0
2024-05-16 14:10:00,73.66,73.66,73.59,73.61,16803.0,71.5774,71.5774,71.5094,71.5288,16803.0
2024-05-16 14:15:00,73.6,73.65,73.56,73.64,10593.0,71.5191,71.5677,71.4802,71.558,10593.0
2024-05-16 14:20:00,73.64,73.68,73.62,73.67,9609.0,71.558,71.5968,71.5385,71.5871,9609.0
2024-05-16 14:25:00,73.68,73.71,73.65,73.67,9441.0,71.5968,71.626,71.5677,71.5871,9441.0
2024-05-16 14:30:00,73.67,73.69,73.62,73.64,13984.0,71.5871,71.6065,71.5385,71.558,13984.0
2024-05-16 14:35:00,73.64,73.68,73.62,73.66,9158.0,71.558,71.5968,71.5385,71.5774,9158.0
2024-05-16 14:40:00,73.66,73.71,73.66,73.69,11615.0,71.5774,71.626,71.5774,71.6065,11615.0
2024-05-16 14:45:00,73.68,73.69,73.61,73.62,14337.0,71.5968,71.6065,71.5288,71.5385,14337.0
2024-05-16 14:50:00,73.63,73.65,73.63,73.65,9403.0,71.5482,71.5677,71.5482,71.5677,9403.0
2024-05-16 14:55:00,73.65,73.68,73.63,73.67,11739.0,71.5677,71.5968,71.5482,71.5871,11739.0
2024-05-16 15:00:00,73.67,73.69,73.61,73.65,15133.0,71.5871,71.6065,71.5288,71.5677,15133.0
2024-05-16 15:05:00,73.64,73.67,73.62,73.67,13502.0,71.558,71.5871,71.5385,71.5871,13502.0
2024-05-16 15:10:00,73.67,73.68,73.66,73.67,12017.0,71.5871,71.5968,71.5774,71.5871,12017.0
2024-05-16 15:15:00,73.67,73.67,73.62,73.66,13687.0,71.5871,71.5871,71.5385,71.5774,13687.0
2024-05-16 15:20:00,73.66,73.66,73.59,73.6,15145.0,71.5774,71.5774,71.5094,71.5191,15145.0
2024-05-16 15:25:00,73.61,73.64,73.59,73.62,17517.0,71.5288,71.558,71.5094,71.5385,17517.0
2024-05-16 15:30:00,73.62,73.69,73.53,73.69,26754.0,71.5385,71.6065,71.4511,71.6065,26754.0
2024-05-16 15:35:00,73.68,73.7,73.6,73.63,26610.0,71.5968,71.6163,71.5191,71.5482,26610.0
2024-05-16 15:40:00,73.63,73.69,73.59,73.64,27757.0,71.5482,71.6065,71.5094,71.558,27757.0
2024-05-16 15:45:00,73.64,73.64,73.59,73.62,45054.0,71.558,71.558,71.5094,71.5385,45054.0
2024-05-16 15:50:00,73.61,73.7,73.52,73.68,55471.0,71.5288,71.6163,71.4414,71.5968,55471.0
2024-05-16 15:55:00,73.67,73.68,73.44,73.49,154196.0,71.5871,71.5968,71.3636,71.4122,154196.0
2024-05-17 09:30:00,73.76,73.92,73.42,73.9,79250.0,71.6746,71.83,71.3442,71.8106,79250.0
2024-05-17 09:35:00,73.9,73.9,73.58,73.63,10993.0,71.8106,71.8106,71.4997,71.5482,10993.0
2024-05-17 09:40:00,73.64,73.72,73.63,73.63,9589.0,71.558,71.6357,71.5482,71.5482,9589.0
2024-05-17 09:45:00,73.65,73.78,73.6,73.69,5982.0,71.5677,71.694,71.5191,71.6065,5982.0
2024-05-17 09:50:00,73.68,73.7,73.62,73.69,3628.0,71.5968,71.6163,71.5385,71.6065,3628.0
2024-05-17 09:55:00,73.7,73.73,73.66,73.66,2178.0,71.6163,71.6454,71.5774,71.5774,2178.0
2024-05-17 10:00:00,73.67,73.71,73.63,73.71,5000.0,71.5871,71.626,71.5482,71.626,5000.0
2024-05-17 10:05:00,73.72,73.72,73.69,73.71,2893.0,71.6357,71.6357,71.6065,71.626,2893.0
2024-05-17 10:10:00,73.7,73.71,73.61,73.62,10084.0,71.6163,71.626,71.5288,71.5385,10084.0
2024-05-17 10:15:00,73.61,73.76,73.6,73.76,11153.0,71.5288,71.6746,71.5191,71.6746,11153.0
2024-05-17 10:20:00,73.76,73.81,73.75,73.79,5853.0,71.6746,71.7232,71.6649,71.7037,5853.0
2024-05-17 10:25:00,73.79,73.79,73.75,73.77,7116.0,71.7037,71.7037,71.6649,71.6843,7116.0
2024-05-17 10:30:00,73.77,73.77,73.69,73.74,41070.0,71.6843,71.6843,71.6065,71.6551,41070.0
2024-05-17 10:35:00,73.74,73.77,73.71,73.76,16083.0,71.6551,71.6843,71.626,71.6746,16083.0
2024-05-17 10:40:00,73.75,73.77,73.72,73.75,31507.0,71.6649,71.6843,71.6357,71.6649,31507.0
2024-05-17 10:45:00,73.75,73.77,73.73,73.73,32396.0,71.6649,71.6843,71.6454,71.6454,32396.0
2024-05-17 10:50:00,73.73,73.77,73.73,73.77,11350.0,71.6454,71.6843,71.6454,71.6843,11350.0
2024-05-17 10:55:00,73.76,73.77,73.73,73.73,18220.0,71.6746,71.6843,71.6454,71.6454,18220.0
2024-05-17 11:00:00,73.73,73.73,73.65,73.65,12857.0,71.6454,71.6454,71.5677,71.5677,12857.0
2024-05-17 11:05:00,73.66,73.69,73.66,73.67,4233.0,71.5774,71.6065,71.5774,71.5871,4233.0
2024-05-17 11:10:00,73.68,73.73,73.67,73.72,18688.0,71.5968,71.6454,71.5871,71.6357,18688.0
2024-05-17 11:15:00,73.73,73.78,73.72,73.77,18732.0,71.6454,71.694,71.6357,71.6843,18732.0
2024-05-17 11:20:00,73.76,73.82,73.75,73.77,18673.0,71.6746,71.7329,71.6649,71.6843,18673.0
2024-05-17 11:25:00,73.77,73.87,73.76,73.86,8572.0,71.6843,71.7815,71.6746,71.7717,8572.0
2024-05-17 11:30:00,73.86,73.87,73.8,73.84,9587.0,71.7717,71.7815,71.7134,71.7523,9587.0
2024-05-17 11:35:00,73.84,73.86,73.82,73.85,5325.0,71.7523,71.7717,71.7329,71.762,5325.0
2024-05-17 11:40:00,73.86,73.92,73.85,73.91,12891.0,71.7717,71.83,71.762,71.8203,12891.0
2024-05-17 11:45:00,73.91,73.94,73.89,73.94,6937.0,71.8203,71.8495,71.8009,71.8495,6937.0
2024-05-17 11:50:00,73.94,73.97,73.93,73.95,8759.0,71.8495,71.8786,71.8398,71.8592,8759.0
2024-05-17 11:55:00,73.95,73.96,73.9,73.92,11063.0,71.8592,71.8689,71.8106,71.83,11063.0
2024-05-17 12:00:00,73.92,73.95,73.9,73.94,7213.0,71.83,71.8592,71.8106,71.8495,7213.0
2024-05-17 12:05:00,73.94,73.97,73.91,73.95,19456.0,71.8495,71.8786,71.8203,71.8592,19456.0
2024-05-17 12:10:00,73.97,73.97,73.94,73.96,3974.0,71.8786,71.8786,71.8495,71.8689,3974.0
2024-05-17 12:15:00,73.97,73.97,73.93,73.96,12075.0,71.8786,71.8786,71.8398,71.8689,12075.0
2024-05-17 12:20:00,73.95,73.96,73.84,73.84,6136.0,71.8592,71.8689,71.7523,71.7523,6136.0
2024-05-17 12:25:00,73.83,73.83,73.76,73.78,4202.0,71.7426,71.7426,71.6746,71.694,4202.0
2024-05-17 12:30:00,73.79,73.88,73.79,73.87,8839.0,71.7037,71.7912,71.7037,71.7815,8839.0
2024-05-17 12:35:00,73.88,73.89,73.85,73.88,8258.0,71.7912,71.8009,71.762,71.7912,8258.0
2024-05-17 12:40:00,73.88,73.92,73.87,73.91,10637.0,71.7912,71.83,71.7815,71.8203,10637.0
2024-05-17 12:45:00,73.91,73.94,73.9,73.92,10255.0,71.8203,71.8495,71.8106,71.83,10255.0
2024-05-17 12:50:00,73.92,73.96,73.91,73.96,9878.0,71.83,71.8689,71.8203,71.8689,9878.0
2024-05-17 12:55:00,73.97,73.98,73.95,73.98,7464.0,71.8786,71.8884,71.8592,71.8884,7464.0
2024-05-17 13:00:00,73.97,74.02,73.96,74.01,5883.0,71.8786,71.9272,71.8689,71.9175,5883.0
2024-05-17 13:05:00,74.02,74.03,73.96,74.03,7486.0,71.9272,71.9369,71.8689,71.9369,7486.0
2024-05-17 13:10:00,74.04,74.04,74.0,74.01,4790.0,71.9467,71.9467,71.9078,71.9175,4790.0
2024-05-17 13:15:00,74.02,74.03,73.97,73.99,6001.0,71.9272,71.9369,71.8786,71.8981,6001.0
2024-05-17 13:20:00,73.99,74.01,73.98,74.0,6036.0,71.8981,71.9175,71.8884,71.9078,6036.0
2024-05-17 13:25:00,73.99,73.99,73.94,73.97,5768.0,71.8981,71.8981,71.8495,71.8786,5768.0
2024-05-17 13:30:00,73.97,73.97,73.91,73.92,3605.0,71.8786,71.8786,71.8203,71.83,3605.0
2024-05-17 13:35:00,73.92,73.94,73.9,73.93,5145.0,71.83,71.8495,71.8106,71.8398,5145.0
2024-05-17 13:40:00,73.93,73.98,73.93,73.98,7207.0,71.8398,71.8884,71.8398,71.8884,7207.0
2024-05-17 13:45:00,73.97,73.98,73.93,73.94,11080.0,71.8786,71.8884,71.8398,71.8495,11080.0
2024-05-17 13:50:00,73.95,74.01,73.94,74.01,10622.0,71.8592,71.9175,71.8495,71.9175,10622.0
2024-05-17 13:55:00,74.0,74.02,73.98,74.02,6327.0,71.9078,71.9272,71.8884,71.9272,6327.0
2024-05-17 14:00:00,74.01,74.01,73.97,74.0,16507.0,71.9175,71.9175,71.8786,71.9078,16507.0
2024-05-17 14:05:00,74.0,74.03,73.99,74.01,6344.0,71.9078,71.9369,71.8981,71.9175,6344.0
2024-05-17 14:10:00,74.01,74.02,73.97,73.99,11809.0,71.9175,71.9272,71.8786,71.8981,11809.0
2024-05-17 14:15:00,74.0,74.08,73.97,74.01,8793.0,71.9078,71.9855,71.8786,71.9175,8793.0
2024-05-17 14:20:00,74.02,74.03,74.0,74.02,10721.0,71.9272,71.9369,71.9078,71.9272,10721.0
2024-05-17 14:25:00,74.03,74.05,74.02,74.05,10007.0,71.9369,71.9564,71.9272,71.9564,10007.0
2024-05-17 14:30:00,74.06,74.09,74.05,74.09,10744.0,71.9661,71.9952,71.9564,71.9952,10744.0
2024-05-17 14:35:00,74.09,74.11,74.07,74.08,11410.0,71.9952,72.0147,71.9758,71.9855,11410.0
2024-05-17 14:40:00,74.08,74.1,74.0,74.01,18439.0,71.9855,72.005,71.9078,71.9175,18439.0
2024-05-17 14:45:00,74.01,74.07,74.0,74.06,7052.0,71.9175,71.9758,71.9078,71.9661,7052.0
2024-05-17 14:50:00,74.06,74.08,74.04,74.07,12246.0,71.9661,71.9855,71.9467,71.9758,12246.0
2024-05-17 14:55:00,74.07,74.08,74.02,74.03,9466.0,71.9758,71.9855,71.9272,71.9369,9466.0
2024-05-17 15:00:00,74.04,74.06,74.03,74.05,8664.0,71.9467,71.9661,71.9369,71.9564,8664.0
2024-05-17 15:05:00,74.06,74.14,74.06,74.14,18207.0,71.9661,72.0438,71.9661,72.0438,18207.0
2024-05-17 15:10:00,74.13,74.13,74.09,74.09,8843.0,72.0341,72.0341,71.9952,71.9952,8843.0
2024-05-17 15:15:00,74.09,74.13,74.05,74.08,26888.0,71.9952,72.0341,71.9564,71.9855,26888.0
2024-05-17 15:20:00,74.07,74.09,74.03,74.04,16841.0,71.9758,71.9952,71.9369,71.9467,16841.0
2024-05-17 15:25:00,74.05,74.06,74.02,74.06,14306.0,71.9564,71.9661,71.9272,71.9661,14306.0
2024-05-17 15:30:00,74.07,74.13,74.06,74.12,18927.0,71.9758,72.0341,71.9661,72.0244,18927.0
2024-05-17 15:35:00,74.12,74.13,74.03,74.07,16119.0,72.0244,72.0341,71.9369,71.9758,16119.0
2024-05-17 15:40:00,74.07,74.08,74.04,74.06,17011.0,71.9758,71.9855,71.9467,71.9661,17011.0
2024-05-17 15:45:00,74.06,74.09,74.01,74.09,32142.0,71.9661,71.9952,71.9175,71.9952,32142.0
2024-05-17 15:50:00,74.08,74.16,74.07,74.12,54286.0,71.9855,72.0633,71.9758,72.0244,54286.0
2024-05-17 15:55:00,74.11,74.26,74.09,74.23,178565.0,72.0147,72.1604,71.9952,72.1313,178565.0
2024-05-20 09:30:00,74.33,74.45,74.0,74.08,86793.0,72.2285,72.3451,71.9078,71.9855,86793.0
2024-05-20 09:35:00,74.08,74.08,73.84,73.89,15121.0,71.9855,71.9855,71.7523,71.8009,15121.0
2024-05-20 09:40:00,73.87,73.9,73.74,73.74,19083.0,71.7815,71.8106,71.6551,71.6551,19083.0
2024-05-20 09:45:00,73.7,73.99,73.7,73.98,14603.0,71.6163,71.8981,71.6163,71.8884,14603.0
2024-05-20 09:50:00,74.0,74.04,73.84,73.86,19241.0,71.9078,71.9467,71.7523,71.7717,19241.0
2024-05-20 09:55:00,73.85,73.86,73.71,73.74,12131.0,71.762,71.7717,71.626,71.6551,12131.0
2024-05-20 10:00:00,73.72,73.72,73.44,73.52,19183.0,71.6357,71.6357,71.3636,71.4414,19183.0
2024-05-20 10:05:00,73.53,73.7,73.47,73.62,18825.0,71.4511,71.6163,71.3928,71.5385,18825.0
2024-05-20 10:10:00,73.62,73.78,73.62,73.78,11620.0,71.5385,71.694,71.5385,71.694,11620.0
2024-05-20 10:15:00,73.79,73.87,73.78,73.85,12205.0,71.7037,71.7815,71.694,71.762,12205.0
2024-05-20 10:20:00,73.85,73.85,73.8,73.81,7507.0,71.762,71.762,71.7134,71.7232,7507.0
2024-05-20 10:25:00,73.81,73.85,73.78,73.85,10070.0,71.7232,71.762,71.694,71.762,10070.0
2024-05-20 10:30:00,73.86,73.89,73.84,73.85,11533.0,71.7717,71.8009,71.7523,71.762,11533.0
2024-05-20 10:35:00,73.85,73.93,73.84,73.87,11498.0,71.762,71.8398,71.7523,71.7815,11498.0
2024-05-20 10:40:00,73.87,73.93,73.87,73.88,10052.0,71.7815,71.8398,71.7815,71.7912,10052.0
2024-05-20 10:45:00,73.89,74.02,73.85,73.99,28130.0,71.8009,71.9272,71.762,71.8981,28130.0
2024-05-20 10:50:00,73.99,74.01,73.95,73.99,15966.0,71.8981,71.9175,71.8592,71.8981,15966.0
2024-05-20 10:55:00,73.98,74.06,73.97,73.99,32289.0,71.8884,71.9661,71.8786,71.8981,32289.0
2024-05-20 11:00:00,73.98,74.04,73.98,74.01,10290.0,71.8884,71.9467,71.8884,71.9175,10290.0
2024-05-20 11:05:00,74.03,74.08,73.89,73.92,16028.0,71.9369,71.9855,71.8009,71.83,16028.0
2024-05-20 11:10:00,73.92,73.93,73.88,73.93,6654.0,71.83,71.8398,71.7912,71.8398,6654.0
2024-05-20 11:15:00,73.93,73.99,73.92,73.98,13407.0,71.8398,71.8981,71.83,71.8884,13407.0
2024-05-20 11:20:00,73.99,74.05,73.94,74.01,31937.0,71.8981,71.9564,71.8495,71.9175,31937.0
2024-05-20 11:25:00,74.02,74.07,74.0,74.05,15321.0,71.9272,71.9758,71.9078,71.9564,15321.0
2024-05-20 11:30:00,74.04,74.04,73.96,73.98,10666.0,71.9467,71.9467,71.8689,71.8884,10666.0
2024-05-20 11:35:00,73.98,74.0,73.93,73.97,8154.0,71.8884,71.9078,71.8398,71.8786,8154.0
2024-05-20 11:40:00,73.98,74.0,73.95,73.98,10736.0,71.8884,71.9078,71.8592,71.8884,10736.0
2024-05-20 11:45:00,73.98,73.99,73.85,73.85,17790.0,71.8884,71.8981,71.762,71.762,17790.0
2024-05-20 11:50:00,73.84,73.92,73.84,73.88,13496.0,71.7523,71.83,71.7523,71.7912,13496.0
2024-05-20 11:55:00,73.87,73.88,73.84,73.87,7261.0,71.7815,71.7912,71.7523,71.7815,7261.0
2024-05-20 12:00:00,73.87,73.88,73.81,73.85,20780.0,71.7815,71.7912,71.7232,71.762,20780.0
2024-05-20 12:05:00,73.85,73.87,73.72,73.76,17761.0,71.762,71.7815,71.6357,71.6746,17761.0
2024-05-20 12:10:00,73.76,73.77,73.69,73.7,16768.0,71.6746,71.6843,71.6065,71.6163,16768.0
2024-05-20 12:15:00,73.7,73.71,73.64,73.69,14069.0,71.6163,71.626,71.558,71.6065,14069.0
2024-05-20 12:20:00,73.69,73.73,73.68,73.7,9615.0,71.6065,71.6454,71.5968,71.6163,9615.0
2024-05-20 12:25:00,73.7,73.82,73.7,73.81,13313.0,71.6163,71.7329,71.6163,71.7232,13313.0
2024-05-20 12:30:00,73.82,73.83,73.77,73.77,9777.0,71.7329,71.7426,71.6843,71.6843,9777.0
2024-05-20 12:35:00,73.77,73.84,73.75,73.76,15464.0,71.6843,71.7523,71.6649,71.6746,15464.0
2024-05-20 12:40:00,73.76,73.77,73.74,73.77,5737.0,71.6746,71.6843,71.6551,71.6843,5737.0
2024-05-20 12:45:00,73.76,73.77,73.71,73.77,16513.0,71.6746,71.6843,71.626,71.6843,16513.0
2024-05-20 12:50:00,73.77,73.77,73.7,73.72,14838.0,71.6843,71.6843,71.6163,71.6357,14838.0
2024-05-20 12:55:00,73.72,73.75,73.68,73.75,9933.0,71.6357,71.6649,71.5968,71.6649,9933.0
2024-05-20 13:00:00,73.75,73.76,73.6,73.61,10302.0,71.6649,71.6746,71.5191,71.5288,10302.0
2024-05-20 13:05:00,73.6,73.66,73.58,73.65,14559.0,71.5191,71.5774,71.4997,71.5677,14559.0
2024-05-20 13:10:00,73.66,73.69,73.61,73.61,10198.0,71.5774,71.6065,71.5288,71.5288,10198.0
2024-05-20 13:15:00,73.62,73.63,73.55,73.57,16952.0,71.5385,71.5482,71.4705,71.4899,16952.0
2024-05-20 13:20:00,73.55,73.58,73.51,73.58,9638.0,71.4705,71.4997,71.4316,71.4997,9638.0
2024-05-20 13:25:00,73.57,73.59,73.48,73.52,8545.0,71.4899,71.5094,71.4025,71.4414,8545.0
2024-05-20 13:30:00,73.5,73.51,73.48,73.51,3740.0,71.4219,71.4316,71.4025,71.4316,3740.0
2024-05-20 13:35:00,73.52,73.59,73.5,73.58,8225.0,71.4414,71.5094,71.4219,71.4997,8225.0
2024-05-20 13:40:00,73.58,73.64,73.58,73.63,9421.0,71.4997,71.558,71.4997,71.5482,9421.0
2024-05-20 13:45:00,73.64,73.65,73.63,73.64,7327.0,71.558,71.5677,71.5482,71.558,7327.0
2024-05-20 13:50:00,73.63,73.64,73.55,73.57,8267.0,71.5482,71.558,71.4705,71.4899,8267.0
2024-05-20 13:55:00,73.56,73.56,73.52,73.54,9706.0,71.4802,71.4802,71.4414,71.4608,9706.0
2024-05-20 14:00:00,73.54,73.54,73.41,73.42,17084.0,71.4608,71.4608,71.3345,71.3442,17084.0
2024-05-20 14:05:00,73.41,73.42,73.25,73.3,15653.0,71.3345,71.3442,71.179,71.2276,15653.0
2024-05-20 14:10:00,73.3,73.33,73.23,73.23,6488.0,71.2276,71.2567,71.1596,71.1596,6488.0
2024-05-20 14:15:00,73.23,73.23,73.15,73.16,8099.0,71.1596,71.1596,71.0818,71.0915,8099.0
2024-05-20 14:20:00,73.18,73.21,73.16,73.16,4657.0,71.111,71.1401,71.0915,71.0915,4657.0
2024-05-20 14:25:00,73.18,73.23,73.17,73.23,9074.0,71.111,71.1596,71.1013,71.1596,9074.0
2024-05-20 14:30:00,73.23,73.23,73.09,73.11,16665.0,71.1596,71.1596,71.0235,71.0429,16665.0
2024-05-20 14:35:00,73.12,73.22,73.12,73.17,14184.0,71.0527,71.1498,71.0527,71.1013,14184.0
2024-05-20 14:40:00,73.16,73.22,73.15,73.17,17774.0,71.0915,71.1498,71.0818,71.1013,17774.0
2024-05-20 14:45:00,73.17,73.19,73.07,73.09,14624.0,71.1013,71.1207,71.0041,71.0235,14624.0
2024-05-20 14:50:00,73.09,73.1,72.99,73.08,19389.0,71.0235,71.0332,70.9263,71.0138,19389.0
2024-05-20 14:55:00,73.08,73.11,73.04,73.05,13897.0,71.0138,71.0429,70.9749,70.9846,13897.0
2024-05-20 15:00:00,73.04,73.08,73.03,73.03,11441.0,70.9749,71.0138,70.9652,70.9652,11441.0
2024-05-20 15:05:00,73.05,73.09,73.03,73.05,14528.0,70.9846,71.0235,70.9652,70.9846,14528.0
2024-05-20 15:10:00,73.05,73.06,72.98,73.0,10430.0,70.9846,70.9944,70.9166,70.9361,10430.0
2024-05-20 15:15:00,73.0,73.05,72.93,72.93,21267.0,70.9361,70.9846,70.868,70.868,21267.0
2024-05-20 15:20:00,72.93,72.96,72.89,72.95,19142.0,70.868,70.8972,70.8292,70.8875,19142.0
2024-05-20 15:25:00,72.94,72.95,72.91,72.95,11173.0,70.8778,70.8875,70.8486,70.8875,11173.0
2024-05-20 15:30:00,72.95,72.95,72.85,72.88,23094.0,70.8875,70.8875,70.7903,70.8195,23094.0
2024-05-20 15:35:00,72.88,73.03,72.85,73.03,42865.0,70.8195,70.9652,70.7903,70.9652,42865.0
2024-05-20 15:40:00,73.03,73.03,72.79,72.84,41023.0,70.9652,70.9652,70.732,70.7806,41023.0
2024-05-20 15:45:00,72.84,72.86,72.81,72.86,36134.0,70.7806,70.8,70.7514,70.8,36134.0
2024-05-20 15:50:00,72.86,72.95,72.8,72.94,43391.0,70.8,70.8875,70.7417,70.8778,43391.0
2024-05-20 15:55:00,72.95,72.96,72.8,72.9,156998.0,70.8875,70.8972,70.7417,70.8389,156998.0
2024-05-21 09:30:00,72.94,73.21,72.83,73.14,34984.0,70.8778,71.1401,70.7709,71.0721,34984.0
2024-05-21 09:35:00,73.15,73.28,73.12,73.26,11108.0,71.0818,71.2081,71.0527,71.1887,11108.0
2024-05-21 09:40:00,73.26,73.31,73.17,73.31,8138.0,71.1887,71.2373,71.1013,71.2373,8138.0
2024-05-21 09:45:00,73.33,73.4,73.29,73.3,13295.0,71.2567,71.3247,71.2179,71.2276,13295.0
2024-05-21 09:50:00,73.31,73.31,73.02,73.02,9423.0,71.2373,71.2373,70.9555,70.9555,9423.0
2024-05-21 09:55:00,73.02,73.08,72.96,72.98,8805.0,70.9555,71.0138,70.8972,70.9166,8805.0
2024-05-21 10:00:00,72.98,73.05,72.97,73.0,20733.0,70.9166,70.9846,70.9069,70.9361,20733.0
2024-05-21 10:05:00,73.02,73.09,73.0,73.0,6588.0,70.9555,71.0235,70.9361,70.9361,6588.0
2024-05-21 10:10:00,73.0,73.05,73.0,73.04,4675.0,70.9361,70.9846,70.9361,70.9749,4675.0
2024-05-21 10:15:00,73.06,73.08,73.01,73.08,7221.0,70.9944,71.0138,70.9458,71.0138,7221.0
2024-05-21 10:20:00,73.08,73.17,73.05,73.15,6354.0,71.0138,71.1013,70.9846,71.0818,6354.0
2024-05-21 10:25:00,73.15,73.15,73.09,73.13,9040.0,71.0818,71.0818,71.0235,71.0624,9040.0
2024-05-21 10:30:00,73.12,73.14,73.11,73.13,5594.0,71.0527,71.0721,71.0429,71.0624,5594.0
2024-05-21 10:35:00,73.12,73.2,73.1,73.13,23849.0,71.0527,71.1304,71.0332,71.0624,23849.0
2024-05-21 10:40:00,73.13,73.24,73.13,73.24,7023.0,71.0624,71.1693,71.0624,71.1693,7023.0
2024-05-21 10:45:00,73.22,73.28,73.21,73.26,10697.0,71.1498,71.2081,71.1401,71.1887,10697.0
2024-05-21 10:50:00,73.26,73.26,73.15,73.18,5246.0,71.1887,71.1887,71.0818,71.111,5246.0
2024-05-21 10:55:00,73.18,73.21,73.11,73.12,7527.0,71.111,71.1401,71.0429,71.0527,7527.0
2024-05-21 11:00:00,73.11,73.11,73.07,73.09,7106.0,71.0429,71.0429,71.0041,71.0235,7106.0
2024-05-21 11:05:00,73.08,73.08,72.98,73.08,25760.0,71.0138,71.0138,70.9166,71.0138,25760.0
2024-05-21 11:10:00,73.07,73.07,72.97,73.03,15697.0,71.0041,71.0041,70.9069,70.9652,15697.0
2024-05-21 11:15:00,73.04,73.12,73.04,73.09,5806.0,70.9749,71.0527,70.9749,71.0235,5806.0
2024-05-21 11:20:00,73.08,73.17,73.08,73.17,6765.0,71.0138,71.1013,71.0138,71.1013,6765.0
2024-05-21 11:25:00,73.18,73.2,73.12,73.13,3487.0,71.111,71.1304,71.0527,71.0624,3487.0
2024-05-21 11:30:00,73.12,73.12,73.07,73.09,8434.0,71.0527,71.0527,71.0041,71.0235,8434.0
2024-05-21 11:35:00,73.09,73.1,72.99,72.99,8006.0,71.0235,71.0332,70.9263,70.9263,8006.0
2024-05-21 11:40:00,73.0,73.04,72.96,73.03,7642.0,70.9361,70.9749,70.8972,70.9652,7642.0
2024-05-21 11:45:00,73.03,73.03,72.99,73.01,3714.0,70.9652,70.9652,70.9263,70.9458,3714.0
2024-05-21 11:50:00,73.01,73.01,72.95,72.98,9048.0,70.9458,70.9458,70.8875,70.9166,9048.0
2024-05-21 11:55:00,72.97,72.97,72.95,72.96,2029.0,70.9069,70.9069,70.8875,70.8972,2029.0
2024-05-21 12:00:00,72.94,72.94,72.88,72.89,4333.0,70.8778,70.8778,70.8195,70.8292,4333.0
2024-05-21 12:05:00,72.89,72.89,72.84,72.85,6577.0,70.8292,70.8292,70.7806,70.7903,6577.0
2024-05-21 12:10:00,72.86,72.89,72.81,72.82,13752.0,70.8,70.8292,70.7514,70.7611,13752.0
2024-05-21 12:15:00,72.81,72.84,72.79,72.79,12801.0,70.7514,70.7806,70.732,70.732,12801.0
2024-05-21 12:20:00,72.79,72.83,72.74,72.81,23220.0,70.732,70.7709,70.6834,70.7514,23220.0
2024-05-21 12:25:00,72.81,72.83,72.8,72.81,4684.0,70.7514,70.7709,70.7417,70.7514,4684.0
2024-05-21 12:30:00,72.79,72.84,72.79,72.83,11716.0,70.732,70.7806,70.732,70.7709,11716.0
2024-05-21 12:35:00,72.84,72.89,72.82,72.89,6205.0,70.7806,70.8292,70.7611,70.8292,6205.0
2024-05-21 12:40:00,72.88,72.89,72.85,72.87,14859.0,70.8195,70.8292,70.7903,70.8097,14859.0
2024-05-21 12:45:00,72.87,72.93,72.86,72.92,9321.0,70.8097,70.868,70.8,70.8583,9321.0
2024-05-21 12:50:00,72.92,72.94,72.91,72.91,7157.0,70.8583,70.8778,70.8486,70.8486,7157.0
2024-05-21 12:55:00,72.92,72.93,72.9,72.91,4060.0,70.8583,70.868,70.8389,70.8486,4060.0
2024-05-21 13:00:00,72.9,72.92,72.86,72.91,7660.0,70.8389,70.8583,70.8,70.8486,7660.0
2024-05-21 13:05:00,72.91,72.93,72.85,72.89,7399.0,70.8486,70.868,70.7903,70.8292,7399.0
2024-05-21 13:10:00,72.89,72.89,72.84,72.85,7564.0,70.8292,70.8292,70.7806,70.7903,7564.0
2024-05-21 13:15:00,72.85,72.87,72.85,72.86,6714.0,70.7903,70.8097,70.7903,70.8,6714.0
2024-05-21 13:20:00,72.86,72.86,72.79,72.82,5808.0,70.8,70.8,70.732,70.7611,5808.0
2024-05-21 13:25:00,72.82,72.9,72.82,72.9,2877.0,70.7611,70.8389,70.7611,70.8389,2877.0
2024-05-21 13:30:00,72.9,72.92,72.88,72.89,8544.0,70.8389,70.8583,70.8195,70.8292,8544.0
2024-05-21 13:35:00,72.9,72.93,72.89,72.91,9384.0,70.8389,70.868,70.8292,70.8486,9384.0
2024-05-21 13:40:00,72.91,72.93,72.88,72.92,6359.0,70.8486,70.868,70.8195,70.8583,6359.0
2024-05-21 13:45:00,72.92,72.96,72.9,72.96,9665.0,70.8583,70.8972,70.8389,70.8972,9665.0
2024-05-21 13:50:00,72.94,72.98,72.94,72.98,5686.0,70.8778,70.9166,70.8778,70.9166,5686.0
2024-05-21 13:55:00,72.98,72.99,72.91,72.92,11916.0,70.9166,70.9263,70.8486,70.8583,11916.0
2024-05-21 14:00:00,72.93,72.93,72.89,72.89,4654.0,70.868,70.868,70.8292,70.8292,4654.0
2024-05-21 14:05:00,72.91,72.92,72.88,72.9,6124.0,70.8486,70.8583,70.8195,70.8389,6124.0
2024-05-21 14:10:00,72.91,72.91,72.84,72.84,8407.0,70.8486,70.8486,70.7806,70.7806,8407.0
2024-05-21 14:15:00,72.85,72.87,72.83,72.83,5098.0,70.7903,70.8097,70.7709,70.7709,5098.0
2024-05-21 14:20:00,72.83,72.88,72.83,72.86,7190.0,70.7709,70.8195,70.7709,70.8,7190.0
2024-05-21 14:25:00,72.86,72.9,72.85,72.88,4328.0,70.8,70.8389,70.7903,70.8195,4328.0
2024-05-21 14:30:00,72.89,72.93,72.86,72.93,10821.0,70.8292,70.868,70.8,70.868,10821.0
2024-05-21 14:35:00,72.91,72.91,72.85,72.86,10587.0,70.8486,70.8486,70.7903,70.8,10587.0
2024-05-21 14:40:00,72.85,72.85,72.75,72.76,12256.0,70.7903,70.7903,70.6931,70.7028,12256.0
2024-05-21 14:45:00,72.77,72.8,72.76,72.8,6763.0,70.7126,70.7417,70.7028,70.7417,6763.0
2024-05-21 14:50:00,72.8,72.81,72.76,72.78,2924.0,70.7417,70.7514,70.7028,70.7223,2924.0
2024-05-21 14:55:00,72.78,72.8,72.74,72.78,9443.0,70.7223,70.7417,70.6834,70.7223,9443.0
2024-05-21 15:00:00,72.79,72.8,72.77,72.79,4892.0,70.732,70.7417,70.7126,70.732,4892.0
2024-05-21 15:05:00,72.77,72.81,72.76,72.81,5759.0,70.7126,70.7514,70.7028,70.7514,5759.0
2024-05-21 15:10:00,72.8,72.85,72.8,72.84,10396.0,70.7417,70.7903,70.7417,70.7806,10396.0
2024-05-21 15:15:00,72.84,72.85,72.81,72.83,10603.0,70.7806,70.7903,70.7514,70.7709,10603.0
2024-05-21 15:20:00,72.84,72.84,72.78,72.83,10503.0,70.7806,70.7806,70.7223,70.7709,10503.0
2024-05-21 15:25:00,72.83,72.85,72.81,72.85,12787.0,70.7709,70.7903,70.7514,70.7903,12787.0
2024-05-21 15:30:00,72.85,72.89,72.84,72.87,21646.0,70.7903,70.8292,70.7806,70.8097,21646.0
2024-05-21 15:35:00,72.88,72.91,72.81,72.85,14384.0,70.8195,70.8486,70.7514,70.7903,14384.0
2024-05-21 15:40:00,72.86,72.86,72.78,72.78,19652.0,70.8,70.8,70.7223,70.7223,19652.0
2024-05-21 15:45:00,72.78,72.78,72.68,72.68,22872.0,70.7223,70.7223,70.6251,70.6251,22872.0
2024-05-21 15:50:00,72.69,72.72,72.63,72.66,49392.0,70.6348,70.664,70.5765,70.6057,49392.0
2024-05-21 15:55:00,72.66,72.69,72.5,72.59,239952.0,70.6057,70.6348,70.4502,70.5377,239952.0
2024-05-22 09:30:00,72.36,72.72,72.35,72.7,37613.0,70.3142,70.664,70.3044,70.6445,37613.0
2024-05-22 09:35:00,72.71,72.87,72.68,72.85,14112.0,70.6543,70.8097,70.6251,70.7903,14112.0
2024-05-22 09:40:00,72.83,73.16,72.82,73.16,17433.0,70.7709,71.0915,70.7611,71.0915,17433.0
2024-05-22 09:45:00,73.14,73.24,73.02,73.18,22599.0,71.0721,71.1693,70.9555,71.111,22599.0
2024-05-22 09:50:00,73.19,73.43,73.14,73.41,30597.0,71.1207,71.3539,71.0721,71.3345,30597.0
2024-05-22 09:55:00,73.39,73.56,73.37,73.56,20118.0,71.315,71.4802,71.2956,71.4802,20118.0
2024-05-22 10:00:00,73.56,73.67,73.51,73.65,29681.0,71.4802,71.5871,71.4316,71.5677,29681.0
2024-05-22 10:05:00,73.65,73.71,73.47,73.49,26210.0,71.5677,71.626,71.3928,71.4122,26210.0
2024-05-22 10:10:00,73.49,73.51,73.1,73.17,23971.0,71.4122,71.4316,71.0332,71.1013,23971.0
2024-05-22 10:15:00,73.18,73.24,73.11,73.19,30946.0,71.111,71.1693,71.0429,71.1207,30946.0
2024-05-22 10:20:00,73.19,73.2,73.11,73.19,12684.0,71.1207,71.1304,71.0429,71.1207,12684.0
2024-05-22 10:25:00,73.21,73.25,73.17,73.17,14317.0,71.1401,71.179,71.1013,71.1013,14317.0
2024-05-22 10:30:00,73.16,73.25,73.14,73.19,31441.0,71.0915,71.179,71.0721,71.1207,31441.0
2024-05-22 10:35:00,73.18,73.27,73.17,73.23,12803.0,71.111,71.1984,71.1013,71.1596,12803.0
2024-05-22 10:40:00,73.24,73.31,73.19,73.25,38514.0,71.1693,71.2373,71.1207,71.179,38514.0
2024-05-22 10:45:00,73.24,73.26,73.07,73.11,21898.0,71.1693,71.1887,71.0041,71.0429,21898.0
2024-05-22 10:50:00,73.12,73.27,73.12,73.22,18242.0,71.0527,71.1984,71.0527,71.1498,18242.0
2024-05-22 10:55:00,73.22,73.24,73.16,73.18,14644.0,71.1498,71.1693,71.0915,71.111,14644.0
2024-05-22 11:00:00,73.18,73.2,73.1,73.11,32752.0,71.111,71.1304,71.0332,71.0429,32752.0
2024-05-22 11:05:00,73.1,73.17,73.05,73.16,22314.0,71.0332,71.1013,70.9846,71.0915,22314.0
2024-05-22 11:10:00,73.15,73.2,73.07,73.09,25296.0,71.0818,71.1304,71.0041,71.0235,25296.0
2024-05-22 11:15:00,73.09,73.18,73.05,73.18,21532.0,71.0235,71.111,70.9846,71.111,21532.0
2024-05-22 11:20:00,73.18,73.18,72.97,72.99,17783.0,71.111,71.111,70.9069,70.9263,17783.0
2024-05-22 11:25:00,73.0,73.03,72.98,73.0,13776.0,70.9361,70.9652,70.9166,70.9361,13776.0
2024-05-22 11:30:00,73.0,73.07,72.95,73.04,31301.0,70.9361,71.0041,70.8875,70.9749,31301.0
2024-05-22 11:35:00,73.05,73.13,73.05,73.1,10243.0,70.9846,71.0624,70.9846,71.0332,10243.0
2024-05-22 11:40:00,73.1,73.15,73.09,73.13,20604.0,71.0332,71.0818,71.0235,71.0624,20604.0
2024-05-22 11:45:00,73.13,73.14,73.04,73.09,12157.0,71.0624,71.0721,70.9749,71.0235,12157.0
2024-05-22 11:50:00,73.09,73.09,73.0,73.01,14692.0,71.0235,71.0235,70.9361,70.9458,14692.0
2024-05-22 11:55:00,73.0,73.06,72.98,73.06,9637.0,70.9361,70.9944,70.9166,70.9944,9637.0
2024-05-22 12:00:00,73.06,73.11,73.05,73.11,6841.0,70.9944,71.0429,70.9846,71.0429,6841.0
2024-05-22 12:05:00,73.11,73.15,73.1,73.11,19189.0,71.0429,71.0818,71.0332,71.0429,19189.0
2024-05-22 12:10:00,73.11,73.18,73.1,73.14,11488.0,71.0429,71.111,71.0332,71.0721,11488.0
2024-05-22 12:15:00,73.15,73.15,73.09,73.11,15825.0,71.0818,71.0818,71.0235,71.0429,15825.0
2024-05-22 12:20:00,73.1,73.13,73.09,73.11,14217.0,71.0332,71.0624,71.0235,71.0429,14217.0
2024-05-22 12:25:00,73.12,73.17,73.11,73.15,11080.0,71.0527,71.1013,71.0429,71.0818,11080.0
2024-05-22 12:30:00,73.15,73.18,73.12,73.18,8477.0,71.0818,71.111,71.0527,71.111,8477.0
2024-05-22 12:35:00,73.17,73.24,73.17,73.22,8930.0,71.1013,71.1693,71.1013,71.1498,8930.0
2024-05-22 12:40:00,73.22,73.22,73.16,73.17,6671.0,71.1498,71.1498,71.0915,71.1013,6671.0
2024-05-22 12:45:00,73.17,73.17,73.11,73.15,17701.0,71.1013,71.1013,71.0429,71.0818,17701.0
2024-05-22 12:50:00,73.15,73.17,73.14,73.16,5681.0,71.0818,71.1013,71.0721,71.0915,5681.0
2024-05-22 12:55:00,73.16,73.17,73.12,73.12,7011.0,71.0915,71.1013,71.0527,71.0527,7011.0
2024-05-22 13:00:00,73.12,73.15,73.11,73.15,5931.0,71.0527,71.0818,71.0429,71.0818,5931.0
2024-05-22 13:05:00,73.15,73.16,73.1,73.1,10794.0,71.0818,71.0915,71.0332,71.0332,10794.0
2024-05-22 13:10:00,73.11,73.11,73.09,73.1,9682.0,71.0429,71.0429,71.0235,71.0332,9682.0
2024-05-22 13:15:00,73.09,73.1,73.04,73.04,15627.0,71.0235,71.0332,70.9749,70.9749,15627.0
2024-05-22 13:20:00,73.04,73.04,72.99,73.0,10943.0,70.9749,70.9749,70.9263,70.9361,10943.0
2024-05-22 13:25:00,73.01,73.01,72.95,72.95,10299.0,70.9458,70.9458,70.8875,70.8875,10299.0
2024-05-22 13:30:00,72.95,73.0,72.95,72.99,5411.0,70.8875,70.9361,70.8875,70.9263,5411.0
2024-05-22 13:35:00,72.99,72.99,72.91,72.95,14928.0,70.9263,70.9263,70.8486,70.8875,14928.0
2024-05-22 13:40:00,72.96,72.99,72.86,72.89,11463.0,70.8972,70.9263,70.8,70.8292,11463.0
2024-05-22 13:45:00,72.89,72.95,72.88,72.95,10518.0,70.8292,70.8875,70.8195,70.8875,10518.0
2024-05-22 13:50:00,72.96,72.98,72.95,72.96,5818.0,70.8972,70.9166,70.8875,70.8972,5818.0
2024-05-22 13:55:00,72.97,72.98,72.94,72.97,7981.0,70.9069,70.9166,70.8778,70.9069,7981.0
2024-05-22 14:00:00,72.97,72.97,72.77,72.87,30777.0,70.9069,70.9069,70.7126,70.8097,30777.0
2024-05-22 14:05:00,72.87,72.9,72.81,72.81,11877.0,70.8097,70.8389,70.7514,70.7514,11877.0
2024-05-22 14:10:00,72.82,72.82,72.73,72.78,56479.0,70.7611,70.7611,70.6737,70.7223,56479.0
2024-05-22 14:15:00,72.78,72.85,72.75,72.81,29535.0,70.7223,70.7903,70.6931,70.7514,29535.0
2024-05-22 14:20:00,72.81,72.82,72.68,72.68,47556.0,70.7514,70.7611,70.6251,70.6251,47556.0
2024-05-22 14:25:00,72.67,72.72,72.65,72.68,29907.0,70.6154,70.664,70.596,70.6251,29907.0
2024-05-22 14:30:00,72.67,72.72,72.62,72.66,45045.0,70.6154,70.664,70.5668,70.6057,45045.0
2024-05-22 14:35:00,72.65,72.68,72.6,72.62,36178.0,70.596,70.6251,70.5474,70.5668,36178.0
2024-05-22 14:40:00,72.62,72.68,72.61,72.66,56052.0,70.5668,70.6251,70.5571,70.6057,56052.0
2024-05-22 14:45:00,72.66,72.75,72.65,72.67,33685.0,70.6057,70.6931,70.596,70.6154,33685.0
2024-05-22 14:50:00,72.67,72.72,72.66,72.66,48482.0,70.6154,70.664,70.6057,70.6057,48482.0
2024-05-22 14:55:00,72.67,72.69,72.63,72.64,46459.0,70.6154,70.6348,70.5765,70.5862,46459.0
2024-05-22 15:00:00,72.65,72.73,72.64,72.73,8634.0,70.596,70.6737,70.5862,70.6737,8634.0
2024-05-22 15:05:00,72.72,72.8,72.72,72.79,32691.0,70.664,70.7417,70.664,70.732,32691.0
2024-05-22 15:10:00,72.8,72.8,72.73,72.76,18927.0,70.7417,70.7417,70.6737,70.7028,18927.0
2024-05-22 15:15:00,72.75,72.83,72.69,72.74,32084.0,70.6931,70.7709,70.6348,70.6834,32084.0
2024-05-22 15:20:00,72.73,72.8,72.72,72.78,31388.0,70.6737,70.7417,70.664,70.7223,31388.0
2024-05-22 15:25:00,72.78,72.78,72.67,72.7,38194.0,70.7223,70.7223,70.6154,70.6445,38194.0
2024-05-22 15:30:00,72.7,72.81,72.7,72.75,61975.0,70.6445,70.7514,70.6445,70.6931,61975.0
2024-05-22 15:35:00,72.74,72.8,72.72,72.72,14845.0,70.6834,70.7417,70.664,70.664,14845.0
2024-05-22 15:40:00,72.73,72.73,72.53,72.53,32887.0,70.6737,70.6737,70.4793,70.4793,32887.0
2024-05-22 15:45:00,72.53,72.61,72.53,72.56,25716.0,70.4793,70.5571,70.4793,70.5085,25716.0
2024-05-22 15:50:00,72.56,72.62,72.49,72.62,61460.0,70.5085,70.5668,70.4405,70.5668,61460.0
2024-05-22 15:55:00,72.62,72.88,72.61,72.88,215806.0,70.5668,70.8195,70.5571,70.8195,215806.0
2024-05-23 09:30:00,72.56,72.65,72.23,72.31,47482.0,70.5085,70.596,70.1878,70.2656,47482.0
2024-05-23 09:35:00,72.28,72.42,72.03,72.18,14634.0,70.2364,70.3725,69.9935,70.1392,14634.0
2024-05-23 09:40:00,72.18,72.39,72.1,72.39,16128.0,70.1392,70.3433,70.0615,70.3433,16128.0
2024-05-23 09:45:00,72.39,72.39,72.2,72.23,18536.0,70.3433,70.3433,70.1587,70.1878,18536.0
2024-05-23 09:50:00,72.22,72.22,72.11,72.13,13643.0,70.1781,70.1781,70.0712,70.0907,13643.0
2024-05-23 09:55:00,72.17,72.31,72.16,72.31,14090.0,70.1295,70.2656,70.1198,70.2656,14090.0
2024-05-23 10:00:00,72.3,72.48,72.29,72.48,14036.0,70.2558,70.4308,70.2461,70.4308,14036.0
2024-05-23 10:05:00,72.51,72.54,72.45,72.46,13147.0,70.4599,70.4891,70.4016,70.4113,13147.0
2024-05-23 10:10:00,72.46,72.55,72.44,72.51,14688.0,70.4113,70.4988,70.3919,70.4599,14688.0
2024-05-23 10:15:00,72.52,72.54,72.34,72.34,21587.0,70.4696,70.4891,70.2947,70.2947,21587.0
2024-05-23 10:20:00,72.35,72.38,72.29,72.32,15089.0,70.3044,70.3336,70.2461,70.2753,15089.0
2024-05-23 10:25:00,72.32,72.32,72.2,72.29,59269.0,70.2753,70.2753,70.1587,70.2461,59269.0
2024-05-23 10:30:00,72.29,72.3,72.07,72.11,67884.0,70.2461,70.2558,70.0324,70.0712,67884.0
2024-05-23 10:35:00,72.11,72.21,72.06,72.17,61034.0,70.0712,70.1684,70.0226,70.1295,61034.0
2024-05-23 10:40:00,72.17,72.24,72.13,72.13,15153.0,70.1295,70.1975,70.0907,70.0907,15153.0
2024-05-23 10:45:00,72.15,72.22,72.14,72.17,25688.0,70.1101,70.1781,70.1004,70.1295,25688.0
2024-05-23 10:50:00,72.17,72.2,72.08,72.12,28243.0,70.1295,70.1587,70.0421,70.0809,28243.0
2024-05-23 10:55:00,72.1,72.2,72.09,72.15,23554.0,70.0615,70.1587,70.0518,70.1101,23554.0
2024-05-23 11:00:00,72.16,72.23,72.16,72.19,17201.0,70.1198,70.1878,70.1198,70.149,17201.0
2024-05-23 11:05:00,72.18,72.29,72.15,72.27,24781.0,70.1392,70.2461,70.1101,70.2267,24781.0
2024-05-23 11:10:00,72.29,72.31,72.27,72.28,7173.0,70.2461,70.2656,70.2267,70.2364,7173.0
2024-05-23 11:15:00,72.28,72.34,72.27,72.33,9623.0,70.2364,70.2947,70.2267,70.285,9623.0
2024-05-23 11:20:00,72.33,72.33,72.26,72.27,12734.0,70.285,70.285,70.217,70.2267,12734.0
2024-05-23 11:25:00,72.27,72.29,72.21,72.22,16750.0,70.2267,70.2461,70.1684,70.1781,16750.0
2024-05-23 11:30:00,72.22,72.26,72.21,72.25,15123.0,70.1781,70.217,70.1684,70.2073,15123.0
2024-05-23 11:35:00,72.23,72.28,72.21,72.26,16216.0,70.1878,70.2364,70.1684,70.217,16216.0
2024-05-23 11:40:00,72.26,72.27,72.19,72.19,8596.0,70.217,70.2267,70.149,70.149,8596.0
2024-05-23 11:45:00,72.18,72.2,72.14,72.16,21794.0,70.1392,70.1587,70.1004,70.1198,21794.0
2024-05-23 11:50:00,72.16,72.25,72.14,72.25,14527.0,70.1198,70.2073,70.1004,70.2073,14527.0
2024-05-23 11:55:00,72.25,72.32,72.24,72.29,8757.0,70.2073,70.2753,70.1975,70.2461,8757.0
2024-05-23 12:00:00,72.29,72.33,72.28,72.33,9679.0,70.2461,70.285,70.2364,70.285,9679.0
2024-05-23 12:05:00,72.31,72.31,72.22,72.24,13321.0,70.2656,70.2656,70.1781,70.1975,13321.0
2024-05-23 12:10:00,72.24,72.25,72.19,72.23,16191.0,70.1975,70.2073,70.149,70.1878,16191.0
2024-05-23 12:15:00,72.23,72.26,72.2,72.26,16015.0,70.1878,70.217,70.1587,70.217,16015.0
2024-05-23 12:20:00,72.27,72.28,72.21,72.25,19798.0,70.2267,70.2364,70.1684,70.2073,19798.0
2024-05-23 12:25:00,72.22,72.25,72.21,72.24,10128.0,70.1781,70.2073,70.1684,70.1975,10128.0
2024-05-23 12:30:00,72.25,72.26,72.22,72.22,9305.0,70.2073,70.217,70.1781,70.1781,9305.0
2024-05-23 12:35:00,72.22,72.25,72.16,72.17,19914.0,70.1781,70.2073,70.1198,70.1295,19914.0
2024-05-23 12:40:00,72.17,72.17,72.11,72.14,12670.0,70.1295,70.1295,70.0712,70.1004,12670.0
2024-05-23 12:45:00,72.14,72.16,72.07,72.09,24200.0,70.1004,70.1198,70.0324,70.0518,24200.0
2024-05-23 12:50:00,72.1,72.12,72.03,72.06,16175.0,70.0615,70.0809,69.9935,70.0226,16175.0
2024-05-23 12:55:00,72.05,72.05,72.0,72.03,10332.0,70.0129,70.0129,69.9643,69.9935,10332.0
2024-05-23 13:00:00,72.04,72.08,72.03,72.03,11034.0,70.0032,70.0421,69.9935,69.9935,11034.0
2024-05-23 13:05:00,72.04,72.06,72.01,72.03,12540.0,70.0032,70.0226,69.974,69.9935,12540.0
2024-05-23 13:10:00,72.03,72.05,71.99,72.02,7909.0,69.9935,70.0129,69.9546,69.9838,7909.0
2024-05-23 13:15:00,72.02,72.05,71.97,72.02,26042.0,69.9838,70.0129,69.9352,69.9838,26042.0
2024-05-23 13:20:00,72.0,72.0,71.9,71.97,15491.0,69.9643,69.9643,69.8672,69.9352,15491.0
2024-05-23 13:25:00,71.96,72.07,71.96,72.06,18874.0,69.9255,70.0324,69.9255,70.0226,18874.0
2024-05-23 13:30:00,72.06,72.07,71.94,71.95,14091.0,70.0226,70.0324,69.906,69.9157,14091.0
2024-05-23 13:35:00,71.97,71.97,71.83,71.84,32801.0,69.9352,69.9352,69.7991,69.8089,32801.0
2024-05-23 13:40:00,71.85,71.89,71.69,71.72,17641.0,69.8186,69.8574,69.6631,69.6922,17641.0
2024-05-23 13:45:00,71.73,71.79,71.67,71.72,29982.0,69.702,69.7603,69.6437,69.6922,29982.0
2024-05-23 13:50:00,71.71,71.73,71.66,71.69,15853.0,69.6825,69.702,69.6339,69.6631,15853.0
2024-05-23 13:55:00,71.66,71.68,71.63,71.64,13576.0,69.6339,69.6534,69.6048,69.6145,13576.0
2024-05-23 14:00:00,71.64,71.64,71.54,71.55,12354.0,69.6145,69.6145,69.5173,69.5271,12354.0
2024-05-23 14:05:00,71.55,71.61,71.52,71.61,15517.0,69.5271,69.5854,69.4979,69.5854,15517.0
2024-05-23 14:10:00,71.61,71.63,71.58,71.59,11367.0,69.5854,69.6048,69.5562,69.5659,11367.0
2024-05-23 14:15:00,71.58,71.6,71.44,71.44,17290.0,69.5562,69.5756,69.4202,69.4202,17290.0
2024-05-23 14:20:00,71.44,71.56,71.44,71.45,16007.0,69.4202,69.5368,69.4202,69.4299,16007.0
2024-05-23 14:25:00,71.46,71.51,71.42,71.44,12946.0,69.4396,69.4882,69.4007,69.4202,12946.0
2024-05-23 14:30:00,71.42,71.46,71.39,71.46,18015.0,69.4007,69.4396,69.3716,69.4396,18015.0
2024-05-23 14:35:00,71.47,71.6,71.46,71.56,15643.0,69.4493,69.5756,69.4396,69.5368,15643.0
2024-05-23 14:40:00,71.56,71.58,71.53,71.56,13278.0,69.5368,69.5562,69.5076,69.5368,13278.0
2024-05-23 14:45:00,71.57,71.58,71.51,71.53,13806.0,69.5465,69.5562,69.4882,69.5076,13806.0
2024-05-23 14:50:00,71.52,71.55,71.48,71.5,15902.0,69.4979,69.5271,69.459,69.4785,15902.0
2024-05-23 14:55:00,71.5,71.6,71.5,71.59,16506.0,69.4785,69.5756,69.4785,69.5659,16506.0
2024-05-23 15:00:00,71.59,71.64,71.5,71.51,47441.0,69.5659,69.6145,69.4785,69.4882,47441.0
2024-05-23 15:05:00,71.51,71.6,71.46,71.59,21110.0,69.4882,69.5756,69.4396,69.5659,21110.0
2024-05-23 15:10:00,71.59,71.6,71.54,71.54,22821.0,69.5659,69.5756,69.5173,69.5173,22821.0
2024-05-23 15:15:00,71.53,71.61,71.52,71.53,27337.0,69.5076,69.5854,69.4979,69.5076,27337.0
2024-05-23 15:20:00,71.54,71.58,71.46,71.54,28322.0,69.5173,69.5562,69.4396,69.5173,28322.0
2024-05-23 15:25:00,71.55,71.59,71.54,71.56,22750.0,69.5271,69.5659,69.5173,69.5368,22750.0
2024-05-23 15:30:00,71.56,71.66,71.56,71.63,21212.0,69.5368,69.6339,69.5368,69.6048,21212.0
2024-05-23 15:35:00,71.64,71.64,71.56,71.57,19001.0,69.6145,69.6145,69.5368,69.5465,19001.0
2024-05-23 15:40:00,71.56,71.58,71.45,71.56,39916.0,69.5368,69.5562,69.4299,69.5368,39916.0
2024-05-23 15:45:00,71.56,71.56,71.46,71.51,33313.0,69.5368,69.5368,69.4396,69.4882,33313.0
2024-05-23 15:50:00,71.52,71.58,71.46,71.55,50602.0,69.4979,69.5562,69.4396,69.5271,50602.0
2024-05-23 15:55:00,71.55,71.64,71.5,71.64,171564.0,69.5271,69.6145,69.4785,69.6145,171564.0
2024-05-24 09:30:00,72.02,72.32,71.97,72.26,43690.0,69.9838,70.2753,69.9352,70.217,43690.0
2024-05-24 09:35:00,72.23,72.42,72.19,72.33,25331.0,70.1878,70.3725,70.149,70.285,25331.0
2024-05-24 09:40:00,72.34,72.43,72.25,72.28,12575.0,70.2947,70.3822,70.2073,70.2364,12575.0
2024-05-24 09:45:00,72.27,72.3,72.06,72.11,20385.0,70.2267,70.2558,70.0226,70.0712,20385.0
2024-05-24 09:50:00,72.14,72.14,72.06,72.07,9901.0,70.1004,70.1004,70.0226,70.0324,9901.0
2024-05-24 09:55:00,72.08,72.27,72.07,72.24,10892.0,70.0421,70.2267,70.0324,70.1975,10892.0
2024-05-24 10:00:00,72.24,72.37,72.23,72.3,20159.0,70.1975,70.3239,70.1878,70.2558,20159.0
2024-05-24 10:05:00,72.29,72.32,72.25,72.25,12406.0,70.2461,70.2753,70.2073,70.2073,12406.0
2024-05-24 10:10:00,72.25,72.29,72.2,72.21,10305.0,70.2073,70.2461,70.1587,70.1684,10305.0
2024-05-24 10:15:00,72.21,72.24,72.18,72.23,19141.0,70.1684,70.1975,70.1392,70.1878,19141.0
2024-05-24 10:20:00,72.22,72.26,72.22,72.24,7652.0,70.1781,70.217,70.1781,70.1975,7652.0
2024-05-24 10:25:00,72.24,72.25,72.21,72.23,12347.0,70.1975,70.2073,70.1684,70.1878,12347.0
2024-05-24 10:30:00,72.22,72.26,72.2,72.21,12196.0,70.1781,70.217,70.1587,70.1684,12196.0
2024-05-24 10:35:00,72.21,72.21,72.07,72.07,11537.0,70.1684,70.1684,70.0324,70.0324,11537.0
2024-05-24 10:40:00,72.04,72.05,71.99,71.99,8421.0,70.0032,70.0129,69.9546,69.9546,8421.0
2024-05-24 10:45:00,71.99,72.02,71.95,72.02,9673.0,69.9546,69.9838,69.9157,69.9838,9673.0
2024-05-24 10:50:00,72.02,72.1,72.01,72.09,31729.0,69.9838,70.0615,69.974,70.0518,31729.0
2024-05-24 10:55:00,72.1,72.17,72.09,72.09,15217.0,70.0615,70.1295,70.0518,70.0518,15217.0
2024-05-24 11:00:00,72.08,72.22,72.07,72.21,6205.0,70.0421,70.1781,70.0324,70.1684,6205.0
2024-05-24 11:05:00,72.2,72.28,72.2,72.27,13360.0,70.1587,70.2364,70.1587,70.2267,13360.0
2024-05-24 11:10:00,72.27,72.3,72.25,72.3,4802.0,70.2267,70.2558,70.2073,70.2558,4802.0
2024-05-24 11:15:00,72.3,72.31,72.2,72.24,42713.0,70.2558,70.2656,70.1587,70.1975,42713.0
2024-05-24 11:20:00,72.25,72.26,72.23,72.26,25611.0,70.2073,70.217,70.1878,70.217,25611.0
2024-05-24 11:25:00,72.26,72.29,72.24,72.25,24952.0,70.217,70.2461,70.1975,70.2073,24952.0
2024-05-24 11:30:00,72.27,72.28,72.24,72.27,7843.0,70.2267,70.2364,70.1975,70.2267,7843.0
2024-05-24 11:35:00,72.28,72.31,72.12,72.15,51685.0,70.2364,70.2656,70.0809,70.1101,51685.0
2024-05-24 11:40:00,72.14,72.22,72.13,72.22,17085.0,70.1004,70.1781,70.0907,70.1781,17085.0
2024-05-24 11:45:00,72.21,72.25,72.2,72.25,14401.0,70.1684,70.2073,70.1587,70.2073,14401.0
2024-05-24 11:50:00,72.25,72.31,72.24,72.3,15448.0,70.2073,70.2656,70.1975,70.2558,15448.0
2024-05-24 11:55:00,72.31,72.34,72.31,72.33,19997.0,70.2656,70.2947,70.2656,70.285,19997.0
2024-05-24 12:00:00,72.32,72.41,72.31,72.41,13583.0,70.2753,70.3627,70.2656,70.3627,13583.0
2024-05-24 12:05:00,72.41,72.42,72.39,72.41,17243.0,70.3627,70.3725,70.3433,70.3627,17243.0
2024-05-24 12:10:00,72.42,72.49,72.42,72.47,13854.0,70.3725,70.4405,70.3725,70.421,13854.0
2024-05-24 12:15:00,72.46,72.47,72.45,72.47,19934.0,70.4113,70.421,70.4016,70.421,19934.0
2024-05-24 12:20:00,72.46,72.47,72.41,72.45,25417.0,70.4113,70.421,70.3627,70.4016,25417.0
2024-05-24 12:25:00,72.46,72.54,72.45,72.46,23824.0,70.4113,70.4891,70.4016,70.4113,23824.0
2024-05-24 12:30:00,72.47,72.48,72.44,72.46,18879.0,70.421,70.4308,70.3919,70.4113,18879.0
2024-05-24 12:35:00,72.46,72.47,72.42,72.44,15030.0,70.4113,70.421,70.3725,70.3919,15030.0
2024-05-24 12:40:00,72.43,72.43,72.39,72.4,12841.0,70.3822,70.3822,70.3433,70.353,12841.0
2024-05-24 12:45:00,72.41,72.41,72.35,72.4,15339.0,70.3627,70.3627,70.3044,70.353,15339.0
2024-05-24 12:50:00,72.41,72.43,72.38,72.39,20582.0,70.3627,70.3822,70.3336,70.3433,20582.0
2024-05-24 12:55:00,72.39,72.39,72.34,72.35,19509.0,70.3433,70.3433,70.2947,70.3044,19509.0
2024-05-24 13:00:00,72.36,72.4,72.36,72.38,20942.0,70.3142,70.353,70.3142,70.3336,20942.0
2024-05-24 13:05:00,72.37,72.39,72.36,72.38,8712.0,70.3239,70.3433,70.3142,70.3336,8712.0
2024-05-24 13:10:00,72.38,72.41,72.33,72.39,28539.0,70.3336,70.3627,70.285,70.3433,28539.0
2024-05-24 13:15:00,72.39,72.42,72.38,72.4,17808.0,70.3433,70.3725,70.3336,70.353,17808.0
2024-05-24 13:20:00,72.41,72.41,72.38,72.4,15673.0,70.3627,70.3627,70.3336,70.353,15673.0
2024-05-24 13:25:00,72.41,72.46,72.41,72.44,25064.0,70.3627,70.4113,70.3627,70.3919,25064.0
2024-05-24 13:30:00,72.44,72.44,72.4,72.43,28022.0,70.3919,70.3919,70.353,70.3822,28022.0
2024-05-24 13:35:00,72.44,72.46,72.42,72.43,25130.0,70.3919,70.4113,70.3725,70.3822,25130.0
2024-05-24 13:40:00,72.42,72.43,72.41,72.42,7628.0,70.3725,70.3822,70.3627,70.3725,7628.0
2024-05-24 13:45:00,72.43,72.45,72.43,72.45,24145.0,70.3822,70.4016,70.3822,70.4016,24145.0
2024-05-24 13:50:00,72.45,72.45,72.38,72.4,29566.0,70.4016,70.4016,70.3336,70.353,29566.0
2024-05-24 13:55:00,72.41,72.44,72.39,72.39,26915.0,70.3627,70.3919,70.3433,70.3433,26915.0
2024-05-24 14:00:00,72.39,72.48,72.39,72.46,20066.0,70.3433,70.4308,70.3433,70.4113,20066.0
2024-05-24 14:05:00,72.47,72.49,72.45,72.48,11379.0,70.421,70.4405,70.4016,70.4308,11379.0
2024-05-24 14:10:00,72.48,72.49,72.45,72.49,11188.0,70.4308,70.4405,70.4016,70.4405,11188.0
2024-05-24 14:15:00,72.49,72.51,72.48,72.48,27775.0,70.4405,70.4599,70.4308,70.4308,27775.0
2024-05-24 14:20:00,72.49,72.5,72.45,72.46,21410.0,70.4405,70.4502,70.4016,70.4113,21410.0
2024-05-24 14:25:00,72.45,72.47,72.42,72.46,9995.0,70.4016,70.421,70.3725,70.4113,9995.0
2024-05-24 14:30:00,72.47,72.5,72.46,72.48,14893.0,70.421,70.4502,70.4113,70.4308,14893.0
2024-05-24 14:35:00,72.48,72.55,72.46,72.53,34676.0,70.4308,70.4988,70.4113,70.4793,34676.0
2024-05-24 14:40:00,72.54,72.54,72.53,72.53,4551.0,70.4891,70.4891,70.4793,70.4793,4551.0
2024-05-24 14:45:00,72.53,72.57,72.51,72.51,16751.0,70.4793,70.5182,70.4599,70.4599,16751.0
2024-05-24 14:50:00,72.51,72.52,72.44,72.44,13142.0,70.4599,70.4696,70.3919,70.3919,13142.0
2024-05-24 14:55:00,72.44,72.46,72.42,72.44,19126.0,70.3919,70.4113,70.3725,70.3919,19126.0
2024-05-24 15:00:00,72.43,72.45,72.37,72.41,23448.0,70.3822,70.4016,70.3239,70.3627,23448.0
2024-05-24 15:05:00,72.42,72.44,72.41,72.44,8563.0,70.3725,70.3919,70.3627,70.3919,8563.0
2024-05-24 15:10:00,72.43,72.47,72.43,72.47,16999.0,70.3822,70.421,70.3822,70.421,16999.0
2024-05-24 15:15:00,72.47,72.53,72.46,72.51,40598.0,70.421,70.4793,70.4113,70.4599,40598.0
2024-05-24 15:20:00,72.51,72.51,72.47,72.48,27235.0,70.4599,70.4599,70.421,70.4308,27235.0
2024-05-24 15:25:00,72.47,72.51,72.43,72.49,39324.0,70.421,70.4599,70.3822,70.4405,39324.0
2024-05-24 15:30:00,72.48,72.58,72.48,72.58,27101.0,70.4308,70.5279,70.4308,70.5279,27101.0
2024-05-24 15:35:00,72.58,72.69,72.57,72.67,50424.0,70.5279,70.6348,70.5182,70.6154,50424.0
2024-05-24 15:40:00,72.67,72.71,72.65,72.69,79155.0,70.6154,70.6543,70.596,70.6348,79155.0
2024-05-24 15:45:00,72.69,72.69,72.57,72.59,45970.0,70.6348,70.6348,70.5182,70.5377,45970.0
2024-05-24 15:50:00,72.59,72.64,72.56,72.57,62584.0,70.5377,70.5862,70.5085,70.5182,62584.0
2024-05-24 15:55:00,72.58,72.6,72.47,72.54,216304.0,70.5279,70.5474,70.421,70.4891,216304.0
2024-05-28 09:30:00,72.54,72.55,72.23,72.43,64892.0,70.4891,70.4988,70.1878,70.3822,64892.0
2024-05-28 09:35:00,72.41,72.53,72.21,72.26,6998.0,70.3627,70.4793,70.1684,70.217,6998.0
2024-05-28 09:40:00,72.24,72.24,72.13,72.22,14574.0,70.1975,70.1975,70.0907,70.1781,14574.0
2024-05-28 09:45:00,72.2,72.3,72.12,72.26,9461.0,70.1587,70.2558,70.0809,70.217,9461.0
2024-05-28 09:50:00,72.16,72.18,72.05,72.06,16638.0,70.1198,70.1392,70.0129,70.0226,16638.0
2024-05-28 09:55:00,72.05,72.06,71.95,72.0,12310.0,70.0129,70.0226,69.9157,69.9643,12310.0
2024-05-28 10:00:00,72.0,72.12,72.0,72.04,21159.0,69.9643,70.0809,69.9643,70.0032,21159.0
2024-05-28 10:05:00,72.02,72.04,71.84,71.87,12154.0,69.9838,70.0032,69.8089,69.838,12154.0
2024-05-28 10:10:00,71.89,71.9,71.82,71.84,12276.0,69.8574,69.8672,69.7894,69.8089,12276.0
2024-05-28 10:15:00,71.84,71.94,71.81,71.9,18717.0,69.8089,69.906,69.7797,69.8672,18717.0
2024-05-28 10:20:00,71.9,71.92,71.81,71.87,11987.0,69.8672,69.8866,69.7797,69.838,11987.0
2024-05-28 10:25:00,71.85,71.93,71.82,71.88,13362.0,69.8186,69.8963,69.7894,69.8477,13362.0
2024-05-28 10:30:00,71.89,71.89,71.83,71.89,13749.0,69.8574,69.8574,69.7991,69.8574,13749.0
2024-05-28 10:35:00,71.88,71.9,71.84,71.86,9370.0,69.8477,69.8672,69.8089,69.8283,9370.0
2024-05-28 10:40:00,71.85,71.86,71.75,71.78,11754.0,69.8186,69.8283,69.7214,69.7506,11754.0
2024-05-28 10:45:00,71.79,71.88,71.78,71.83,12906.0,69.7603,69.8477,69.7506,69.7991,12906.0
2024-05-28 10:50:00,71.81,71.82,71.59,71.59,14031.0,69.7797,69.7894,69.5659,69.5659,14031.0
2024-05-28 10:55:00,71.6,71.67,71.57,71.59,16095.0,69.5756,69.6437,69.5465,69.5659,16095.0
2024-05-28 11:00:00,71.59,71.59,71.52,71.53,13693.0,69.5659,69.5659,69.4979,69.5076,13693.0
2024-05-28 11:05:00,71.53,71.53,71.45,71.52,14314.0,69.5076,69.5076,69.4299,69.4979,14314.0
2024-05-28 11:10:00,71.52,71.64,71.51,71.61,13646.0,69.4979,69.6145,69.4882,69.5854,13646.0
2024-05-28 11:15:00,71.61,71.61,71.47,71.51,15453.0,69.5854,69.5854,69.4493,69.4882,15453.0
2024-05-28 11:20:00,71.51,71.59,71.51,71.59,10155.0,69.4882,69.5659,69.4882,69.5659,10155.0
2024-05-28 11:25:00,71.59,71.6,71.45,71.45,12611.0,69.5659,69.5756,69.4299,69.4299,12611.0
2024-05-28 11:30:00,71.46,71.48,71.4,71.41,9996.0,69.4396,69.459,69.3813,69.391,9996.0
2024-05-28 11:35:00,71.42,71.47,71.41,71.45,10377.0,69.4007,69.4493,69.391,69.4299,10377.0
2024-05-28 11:40:00,71.45,71.5,71.44,71.49,5965.0,69.4299,69.4785,69.4202,69.4688,5965.0
2024-05-28 11:45:00,71.5,71.52,71.49,71.52,9775.0,69.4785,69.4979,69.4688,69.4979,9775.0
2024-05-28 11:50:00,71.52,71.53,71.46,71.47,7843.0,69.4979,69.5076,69.4396,69.4493,7843.0
2024-05-28 11:55:00,71.46,71.47,71.44,71.44,6175.0,69.4396,69.4493,69.4202,69.4202,6175.0
2024-05-28 12:00:00,71.45,71.45,71.32,71.33,12897.0,69.4299,69.4299,69.3036,69.3133,12897.0
2024-05-28 12:05:00,71.33,71.35,71.31,71.35,18458.0,69.3133,69.3327,69.2938,69.3327,18458.0
2024-05-28 12:10:00,71.34,71.38,71.31,71.33,7208.0,69.323,69.3619,69.2938,69.3133,7208.0
2024-05-28 12:15:00,71.33,71.46,71.32,71.45,14900.0,69.3133,69.4396,69.3036,69.4299,14900.0
2024-05-28 12:20:00,71.44,71.45,71.42,71.44,5640.0,69.4202,69.4299,69.4007,69.4202,5640.0
2024-05-28 12:25:00,71.43,71.43,71.3,71.34,8515.0,69.4104,69.4104,69.2841,69.323,8515.0
2024-05-28 12:30:00,71.31,71.36,71.27,71.35,8620.0,69.2938,69.3424,69.255,69.3327,8620.0
2024-05-28 12:35:00,71.36,71.42,71.36,71.42,8079.0,69.3424,69.4007,69.3424,69.4007,8079.0
2024-05-28 12:40:00,71.44,71.44,71.35,71.35,3795.0,69.4202,69.4202,69.3327,69.3327,3795.0
2024-05-28 12:45:00,71.36,71.37,71.3,71.31,8896.0,69.3424,69.3521,69.2841,69.2938,8896.0
2024-05-28 12:50:00,71.31,71.33,71.29,71.31,7261.0,69.2938,69.3133,69.2744,69.2938,7261.0
2024-05-28 12:55:00,71.31,71.31,71.22,71.23,5007.0,69.2938,69.2938,69.2064,69.2161,5007.0
2024-05-28 13:00:00,71.21,71.21,71.05,71.06,6351.0,69.1967,69.1967,69.0412,69.0509,6351.0
2024-05-28 13:05:00,71.07,71.19,71.07,71.18,6324.0,69.0606,69.1772,69.0606,69.1675,6324.0
2024-05-28 13:10:00,71.17,71.21,71.17,71.2,6979.0,69.1578,69.1967,69.1578,69.187,6979.0
2024-05-28 13:15:00,71.19,71.2,71.15,71.18,6595.0,69.1772,69.187,69.1384,69.1675,6595.0
2024-05-28 13:20:00,71.18,71.21,71.14,71.2,7937.0,69.1675,69.1967,69.1286,69.187,7937.0
2024-05-28 13:25:00,71.19,71.19,71.11,71.12,7133.0,69.1772,69.1772,69.0995,69.1092,7133.0
2024-05-28 13:30:00,71.11,71.13,71.09,71.1,10781.0,69.0995,69.1189,69.0801,69.0898,10781.0
2024-05-28 13:35:00,71.11,71.11,71.04,71.04,13413.0,69.0995,69.0995,69.0315,69.0315,13413.0
2024-05-28 13:40:00,71.03,71.08,71.02,71.02,12122.0,69.0218,69.0703,69.012,69.012,12122.0
2024-05-28 13:45:00,71.01,71.01,70.93,71.01,13505.0,69.0023,69.0023,68.9246,69.0023,13505.0
2024-05-28 13:50:00,71.0,71.0,70.9,70.97,11181.0,68.9926,68.9926,68.8954,68.9635,11181.0
2024-05-28 13:55:00,70.98,71.01,70.96,70.99,13304.0,68.9732,69.0023,68.9537,68.9829,13304.0
2024-05-28 14:00:00,70.98,70.99,70.89,70.96,10108.0,68.9732,68.9829,68.8857,68.9537,10108.0
2024-05-28 14:05:00,70.96,70.99,70.95,70.97,7303.0,68.9537,68.9829,68.944,68.9635,7303.0
2024-05-28 14:10:00,70.98,71.0,70.9,70.95,16261.0,68.9732,68.9926,68.8954,68.944,16261.0
2024-05-28 14:15:00,70.94,70.97,70.92,70.97,6475.0,68.9343,68.9635,68.9149,68.9635,6475.0
2024-05-28 14:20:00,70.96,70.97,70.86,70.87,12633.0,68.9537,68.9635,68.8566,68.8663,12633.0
2024-05-28 14:25:00,70.86,70.89,70.79,70.82,22720.0,68.8566,68.8857,68.7885,68.8177,22720.0
2024-05-28 14:30:00,70.81,70.82,70.71,70.73,26420.0,68.808,68.8177,68.7108,68.7302,26420.0
2024-05-28 14:35:00,70.74,70.75,70.67,70.73,15003.0,68.74,68.7497,68.6719,68.7302,15003.0
2024-05-28 14:40:00,70.73,70.76,70.65,70.66,15564.0,68.7302,68.7594,68.6525,68.6622,15564.0
2024-05-28 14:45:00,70.66,70.67,70.6,70.6,6626.0,68.6622,68.6719,68.6039,68.6039,6626.0
2024-05-28 14:50:00,70.61,70.62,70.48,70.5,15869.0,68.6136,68.6233,68.4873,68.5067,15869.0
2024-05-28 14:55:00,70.5,70.55,70.47,70.47,19620.0,68.5067,68.5553,68.4776,68.4776,19620.0
2024-05-28 15:00:00,70.47,70.48,70.42,70.45,19278.0,68.4776,68.4873,68.429,68.4582,19278.0
2024-05-28 15:05:00,70.45,70.5,70.39,70.43,27037.0,68.4582,68.5067,68.3999,68.4387,27037.0
2024-05-28 15:10:00,70.43,70.49,70.37,70.49,161739.0,68.4387,68.497,68.3804,68.497,161739.0
2024-05-28 15:15:00,70.48,70.53,70.4,70.47,108498.0,68.4873,68.5359,68.4096,68.4776,108498.0
2024-05-28 15:20:00,70.47,70.57,70.46,70.57,32409.0,68.4776,68.5748,68.4679,68.5748,32409.0
2024-05-28 15:25:00,70.59,70.69,70.56,70.57,29394.0,68.5942,68.6914,68.565,68.5748,29394.0
2024-05-28 15:30:00,70.57,70.68,70.55,70.67,28221.0,68.5748,68.6817,68.5553,68.6719,28221.0
2024-05-28 15:35:00,70.67,70.85,70.66,70.85,28801.0,68.6719,68.8468,68.6622,68.8468,28801.0
2024-05-28 15:40:00,70.84,70.9,70.84,70.86,45890.0,68.8371,68.8954,68.8371,68.8566,45890.0
2024-05-28 15:45:00,70.86,70.89,70.81,70.87,37085.0,68.8566,68.8857,68.808,68.8663,37085.0
2024-05-28 15:50:00,70.87,71.1,70.87,71.05,73969.0,68.8663,69.0898,68.8663,69.0412,73969.0
2024-05-28 15:55:00,71.06,71.07,70.95,70.98,231001.0,69.0509,69.0606,68.944,68.9732,231001.0
2024-05-29 09:30:00,70.36,70.41,70.17,70.25,43222.0,68.3707,68.4193,68.1861,68.2638,43222.0
2024-05-29 09:35:00,70.28,70.28,69.93,70.07,24376.0,68.293,68.293,67.9529,68.0889,24376.0
2024-05-29 09:40:00,70.1,70.3,70.06,70.21,11103.0,68.1181,68.3124,68.0792,68.2249,11103.0
2024-05-29 09:45:00,70.15,70.2,70.0,70.13,31491.0,68.1666,68.2152,68.0209,68.1472,31491.0
2024-05-29 09:50:00,70.11,70.19,70.09,70.18,8217.0,68.1278,68.2055,68.1083,68.1958,8217.0
2024-05-29 09:55:00,70.18,70.25,70.17,70.24,6917.0,68.1958,68.2638,68.1861,68.2541,6917.0
2024-05-29 10:00:00,70.25,70.39,70.23,70.39,19924.0,68.2638,68.3999,68.2444,68.3999,19924.0
2024-05-29 10:05:00,70.37,70.42,70.32,70.32,8676.0,68.3804,68.429,68.3318,68.3318,8676.0
2024-05-29 10:10:00,70.37,70.37,70.15,70.24,10264.0,68.3804,68.3804,68.1666,68.2541,10264.0
2024-05-29 10:15:00,70.22,70.3,70.22,70.3,6434.0,68.2347,68.3124,68.2347,68.3124,6434.0
2024-05-29 10:20:00,70.3,70.3,70.16,70.17,10762.0,68.3124,68.3124,68.1764,68.1861,10762.0
2024-05-29 10:25:00,70.19,70.21,70.14,70.15,9705.0,68.2055,68.2249,68.1569,68.1666,9705.0
2024-05-29 10:30:00,70.18,70.19,70.05,70.11,10922.0,68.1958,68.2055,68.0695,68.1278,10922.0
2024-05-29 10:35:00,70.12,70.22,70.12,70.22,5584.0,68.1375,68.2347,68.1375,68.2347,5584.0
2024-05-29 10:40:00,70.23,70.26,70.22,70.23,5601.0,68.2444,68.2735,68.2347,68.2444,5601.0
2024-05-29 10:45:00,70.23,70.27,70.21,70.26,10493.0,68.2444,68.2832,68.2249,68.2735,10493.0
2024-05-29 10:50:00,70.26,70.26,70.14,70.14,7612.0,68.2735,68.2735,68.1569,68.1569,7612.0
2024-05-29 10:55:00,70.13,70.17,70.12,70.17,5447.0,68.1472,68.1861,68.1375,68.1861,5447.0
2024-05-29 11:00:00,70.18,70.25,70.12,70.23,12085.0,68.1958,68.2638,68.1375,68.2444,12085.0
2024-05-29 11:05:00,70.27,70.34,70.27,70.34,4271.0,68.2832,68.3513,68.2832,68.3513,4271.0
2024-05-29 11:10:00,70.33,70.36,70.28,70.34,14670.0,68.3415,68.3707,68.293,68.3513,14670.0
2024-05-29 11:15:00,70.37,70.39,70.3,70.33,12365.0,68.3804,68.3999,68.3124,68.3415,12365.0
2024-05-29 11:20:00,70.34,70.38,70.33,70.37,17232.0,68.3513,68.3901,68.3415,68.3804,17232.0
2024-05-29 11:25:00,70.36,70.42,70.35,70.39,18959.0,68.3707,68.429,68.361,68.3999,18959.0
2024-05-29 11:30:00,70.38,70.46,70.35,70.42,11733.0,68.3901,68.4679,68.361,68.429,11733.0
2024-05-29 11:35:00,70.42,70.44,70.38,70.41,10268.0,68.429,68.4484,68.3901,68.4193,10268.0
2024-05-29 11:40:00,70.4,70.41,70.37,70.4,6872.0,68.4096,68.4193,68.3804,68.4096,6872.0
2024-05-29 11:45:00,70.41,70.43,70.38,70.42,15130.0,68.4193,68.4387,68.3901,68.429,15130.0
2024-05-29 11:50:00,70.42,70.48,70.42,70.46,4715.0,68.429,68.4873,68.429,68.4679,4715.0
2024-05-29 11:55:00,70.46,70.46,70.37,70.39,10132.0,68.4679,68.4679,68.3804,68.3999,10132.0
2024-05-29 12:00:00,70.39,70.39,70.34,70.36,5801.0,68.3999,68.3999,68.3513,68.3707,5801.0
2024-05-29 12:05:00,70.37,70.37,70.29,70.3,6696.0,68.3804,68.3804,68.3027,68.3124,6696.0
2024-05-29 12:10:00,70.29,70.39,70.29,70.38,2408.0,68.3027,68.3999,68.3027,68.3901,2408.0
2024-05-29 12:15:00,70.36,70.39,70.32,70.39,5312.0,68.3707,68.3999,68.3318,68.3999,5312.0
2024-05-29 12:20:00,70.4,70.45,70.4,70.45,3209.0,68.4096,68.4582,68.4096,68.4582,3209.0
2024-05-29 12:25:00,70.45,70.5,70.42,70.5,3987.0,68.4582,68.5067,68.429,68.5067,3987.0
2024-05-29 12:30:00,70.5,70.5,70.43,70.44,4211.0,68.5067,68.5067,68.4387,68.4484,4211.0
2024-05-29 12:35:00,70.44,70.48,70.43,70.48,4954.0,68.4484,68.4873,68.4387,68.4873,4954.0
2024-05-29 12:40:00,70.47,70.47,70.45,70.47,3919.0,68.4776,68.4776,68.4582,68.4776,3919.0
2024-05-29 12:45:00,70.47,70.52,70.47,70.52,2414.0,68.4776,68.5262,68.4776,68.5262,2414.0
2024-05-29 12:50:00,70.52,70.56,70.5,70.51,7485.0,68.5262,68.565,68.5067,68.5165,7485.0
2024-05-29 12:55:00,70.51,70.53,70.51,70.53,1641.0,68.5165,68.5359,68.5165,68.5359,1641.0
2024-05-29 13:00:00,70.53,70.54,70.44,70.45,17644.0,68.5359,68.5456,68.4484,68.4582,17644.0
2024-05-29 13:05:00,70.47,70.56,70.47,70.55,5306.0,68.4776,68.565,68.4776,68.5553,5306.0
2024-05-29 13:10:00,70.55,70.58,70.52,70.54,6917.0,68.5553,68.5845,68.5262,68.5456,6917.0
2024-05-29 13:15:00,70.53,70.53,70.47,70.47,4563.0,68.5359,68.5359,68.4776,68.4776,4563.0
2024-05-29 13:20:00,70.48,70.55,70.47,70.55,10433.0,68.4873,68.5553,68.4776,68.5553,10433.0
2024-05-29 13:25:00,70.55,70.61,70.55,70.61,4372.0,68.5553,68.6136,68.5553,68.6136,4372.0
2024-05-29 13:30:00,70.6,70.61,70.57,70.58,7311.0,68.6039,68.6136,68.5748,68.5845,7311.0
2024-05-29 13:35:00,70.57,70.57,70.53,70.54,6539.0,68.5748,68.5748,68.5359,68.5456,6539.0
2024-05-29 13:40:00,70.55,70.58,70.51,70.52,9699.0,68.5553,68.5845,68.5165,68.5262,9699.0
2024-05-29 13:45:00,70.52,70.53,70.5,70.52,11207.0,68.5262,68.5359,68.5067,68.5262,11207.0
2024-05-29 13:50:00,70.53,70.6,70.53,70.6,7181.0,68.5359,68.6039,68.5359,68.6039,7181.0
2024-05-29 13:55:00,70.59,70.67,70.59,70.65,18626.0,68.5942,68.6719,68.5942,68.6525,18626.0
2024-05-29 14:00:00,70.65,70.66,70.59,70.59,7193.0,68.6525,68.6622,68.5942,68.5942,7193.0
2024-05-29 14:05:00,70.59,70.61,70.58,70.61,3944.0,68.5942,68.6136,68.5845,68.6136,3944.0
2024-05-29 14:10:00,70.6,70.6,70.55,70.57,8521.0,68.6039,68.6039,68.5553,68.5748,8521.0
2024-05-29 14:15:00,70.56,70.56,70.53,70.53,2608.0,68.565,68.565,68.5359,68.5359,2608.0
2024-05-29 14:20:00,70.53,70.56,70.53,70.53,6551.0,68.5359,68.565,68.5359,68.5359,6551.0
2024-05-29 14:25:00,70.54,70.54,70.49,70.5,8260.0,68.5456,68.5456,68.497,68.5067,8260.0
2024-05-29 14:30:00,70.49,70.5,70.44,70.46,4658.0,68.497,68.5067,68.4484,68.4679,4658.0
2024-05-29 14:35:00,70.46,70.49,70.45,70.49,5880.0,68.4679,68.497,68.4582,68.497,5880.0
2024-05-29 14:40:00,70.48,70.51,70.45,70.45,15365.0,68.4873,68.5165,68.4582,68.4582,15365.0
2024-05-29 14:45:00,70.44,70.44,70.39,70.43,10445.0,68.4484,68.4484,68.3999,68.4387,10445.0
2024-05-29 14:50:00,70.44,70.49,70.44,70.48,7990.0,68.4484,68.497,68.4484,68.4873,7990.0
2024-05-29 14:55:00,70.48,70.51,70.47,70.49,11847.0,68.4873,68.5165,68.4776,68.497,11847.0
2024-05-29 15:00:00,70.5,70.61,70.5,70.59,15706.0,68.5067,68.6136,68.5067,68.5942,15706.0
2024-05-29 15:05:00,70.6,70.65,70.6,70.65,8196.0,68.6039,68.6525,68.6039,68.6525,8196.0
2024-05-29 15:10:00,70.65,70.67,70.62,70.67,9611.0,68.6525,68.6719,68.6233,68.6719,9611.0
2024-05-29 15:15:00,70.67,70.71,70.67,70.67,17230.0,68.6719,68.7108,68.6719,68.6719,17230.0
2024-05-29 15:20:00,70.68,70.72,70.67,70.7,14332.0,68.6817,68.7205,68.6719,68.7011,14332.0
2024-05-29 15:25:00,70.71,70.79,70.71,70.74,24387.0,68.7108,68.7885,68.7108,68.74,24387.0
2024-05-29 15:30:00,70.74,70.76,70.72,70.75,18700.0,68.74,68.7594,68.7205,68.7497,18700.0
2024-05-29 15:35:00,70.75,70.8,70.73,70.79,19354.0,68.7497,68.7983,68.7302,68.7885,19354.0
2024-05-29 15:40:00,70.78,70.79,70.71,70.72,18546.0,68.7788,68.7885,68.7108,68.7205,18546.0
2024-05-29 15:45:00,70.72,70.79,70.65,70.65,25702.0,68.7205,68.7885,68.6525,68.6525,25702.0
2024-05-29 15:50:00,70.64,70.7,70.55,70.56,29659.0,68.6428,68.7011,68.5553,68.565,29659.0
2024-05-29 15:55:00,70.57,70.59,70.4,70.45,112363.0,68.5748,68.5942,68.4096,68.4582,112363.0
2024-05-30 09:30:00,70.35,70.7,70.33,70.7,32174.0,68.361,68.7011,68.3415,68.7011,32174.0
2024-05-30 09:35:00,70.69,70.69,70.33,70.41,7112.0,68.6914,68.6914,68.3415,68.4193,7112.0
2024-05-30 09:40:00,70.43,70.45,70.26,70.27,6608.0,68.4387,68.4582,68.2735,68.2832,6608.0
2024-05-30 09:45:00,70.19,70.2,70.07,70.19,11328.0,68.2055,68.2152,68.0889,68.2055,11328.0
2024-05-30 09:50:00,70.2,70.27,70.17,70.21,8425.0,68.2152,68.2832,68.1861,68.2249,8425.0
2024-05-30 09:55:00,70.23,70.27,70.2,70.27,5269.0,68.2444,68.2832,68.2152,68.2832,5269.0
2024-05-30 10:00:00,70.28,70.32,70.2,70.29,15454.0,68.293,68.3318,68.2152,68.3027,15454.0
2024-05-30 10:05:00,70.3,70.36,70.28,70.31,6880.0,68.3124,68.3707,68.293,68.3221,6880.0
2024-05-30 10:10:00,70.32,70.39,70.21,70.23,17605.0,68.3318,68.3999,68.2249,68.2444,17605.0
2024-05-30 10:15:00,70.24,70.37,70.24,70.36,8585.0,68.2541,68.3804,68.2541,68.3707,8585.0
2024-05-30 10:20:00,70.37,70.5,70.37,70.47,9752.0,68.3804,68.5067,68.3804,68.4776,9752.0
2024-05-30 10:25:00,70.46,70.46,70.4,70.44,6320.0,68.4679,68.4679,68.4096,68.4484,6320.0
2024-05-30 10:30:00,70.43,70.53,70.42,70.53,10227.0,68.4387,68.5359,68.429,68.5359,10227.0
2024-05-30 10:35:00,70.54,70.56,70.41,70.46,15679.0,68.5456,68.565,68.4193,68.4679,15679.0
2024-05-30 10:40:00,70.46,70.52,70.41,70.51,25098.0,68.4679,68.5262,68.4193,68.5165,25098.0
2024-05-30 10:45:00,70.53,70.58,70.53,70.57,2966.0,68.5359,68.5845,68.5359,68.5748,2966.0
2024-05-30 10:50:00,70.58,70.6,70.56,70.59,12215.0,68.5845,68.6039,68.565,68.5942,12215.0
2024-05-30 10:55:00,70.6,70.64,70.58,70.58,18660.0,68.6039,68.6428,68.5845,68.5845,18660.0
2024-05-30 11:00:00,70.58,70.67,70.54,70.66,5037.0,68.5845,68.6719,68.5456,68.6622,5037.0
2024-05-30 11:05:00,70.62,70.64,70.55,70.61,8717.0,68.6233,68.6428,68.5553,68.6136,8717.0
2024-05-30 11:10:00,70.61,70.71,70.61,70.69,5668.0,68.6136,68.7108,68.6136,68.6914,5668.0
2024-05-30 11:15:00,70.71,70.77,70.69,70.76,14439.0,68.7108,68.7691,68.6914,68.7594,14439.0
2024-05-30 11:20:00,70.76,70.78,70.74,70.75,4411.0,68.7594,68.7788,68.74,68.7497,4411.0
2024-05-30 11:25:00,70.75,70.84,70.75,70.79,10490.0,68.7497,68.8371,68.7497,68.7885,10490.0
2024-05-30 11:30:00,70.77,70.8,70.72,70.78,8161.0,68.7691,68.7983,68.7205,68.7788,8161.0
2024-05-30 11:35:00,70.79,70.79,70.71,70.72,8135.0,68.7885,68.7885,68.7108,68.7205,8135.0
2024-05-30 11:40:00,70.73,70.74,70.68,70.68,8553.0,68.7302,68.74,68.6817,68.6817,8553.0
2024-05-30 11:45:00,70.69,70.73,70.66,70.66,8911.0,68.6914,68.7302,68.6622,68.6622,8911.0
2024-05-30 11:50:00,70.67,70.73,70.67,70.72,5916.0,68.6719,68.7302,68.6719,68.7205,5916.0
2024-05-30 11:55:00,70.71,70.74,70.71,70.71,5647.0,68.7108,68.74,68.7108,68.7108,5647.0
2024-05-30 12:00:00,70.72,70.77,70.69,70.77,7544.0,68.7205,68.7691,68.6914,68.7691,7544.0
2024-05-30 12:05:00,70.77,70.79,70.73,70.74,17413.0,68.7691,68.7885,68.7302,68.74,17413.0
2024-05-30 12:10:00,70.76,70.87,70.73,70.87,11672.0,68.7594,68.8663,68.7302,68.8663,11672.0
2024-05-30 12:15:00,70.86,70.88,70.84,70.86,5120.0,68.8566,68.876,68.8371,68.8566,5120.0
2024-05-30 12:20:00,70.86,70.89,70.84,70.89,10048.0,68.8566,68.8857,68.8371,68.8857,10048.0
2024-05-30 12:25:00,70.9,70.9,70.84,70.88,5410.0,68.8954,68.8954,68.8371,68.876,5410.0
2024-05-30 12:30:00,70.87,70.92,70.87,70.91,8388.0,68.8663,68.9149,68.8663,68.9051,8388.0
2024-05-30 12:35:00,70.91,70.93,70.87,70.93,9255.0,68.9051,68.9246,68.8663,68.9246,9255.0
2024-05-30 12:40:00,70.94,70.94,70.92,70.94,1001.0,68.9343,68.9343,68.9149,68.9343,1001.0
2024-05-30 12:45:00,70.94,70.96,70.93,70.95,10132.0,68.9343,68.9537,68.9246,68.944,10132.0
2024-05-30 12:50:00,70.96,71.02,70.96,71.0,6518.0,68.9537,69.012,68.9537,68.9926,6518.0
2024-05-30 12:55:00,70.98,71.04,70.98,71.03,9086.0,68.9732,69.0315,68.9732,69.0218,9086.0
2024-05-30 13:00:00,71.03,71.05,71.03,71.03,4674.0,69.0218,69.0412,69.0218,69.0218,4674.0
2024-05-30 13:05:00,71.04,71.09,71.03,71.07,5872.0,69.0315,69.0801,69.0218,69.0606,5872.0
2024-05-30 13:10:00,71.07,71.1,71.07,71.1,7969.0,69.0606,69.0898,69.0606,69.0898,7969.0
2024-05-30 13:15:00,71.11,71.13,71.07,71.09,7637.0,69.0995,69.1189,69.0606,69.0801,7637.0
2024-05-30 13:20:00,71.09,71.13,71.08,71.09,8892.0,69.0801,69.1189,69.0703,69.0801,8892.0
2024-05-30 13:25:00,71.08,71.09,71.05,71.06,6031.0,69.0703,69.0801,69.0412,69.0509,6031.0
2024-05-30 13:30:00,71.06,71.08,71.02,71.04,10000.0,69.0509,69.0703,69.012,69.0315,10000.0
2024-05-30 13:35:00,71.02,71.06,71.02,71.03,4537.0,69.012,69.0509,69.012,69.0218,4537.0
2024-05-30 13:40:00,71.03,71.1,71.03,71.1,9377.0,69.0218,69.0898,69.0218,69.0898,9377.0
2024-05-30 13:45:00,71.11,71.12,71.1,71.11,9069.0,69.0995,69.1092,69.0898,69.0995,9069.0
2024-05-30 13:50:00,71.11,71.12,71.08,71.12,7400.0,69.0995,69.1092,69.0703,69.1092,7400.0
2024-05-30 13:55:00,71.11,71.14,71.11,71.14,3383.0,69.0995,69.1286,69.0995,69.1286,3383.0
2024-05-30 14:00:00,71.13,71.16,71.06,71.06,6529.0,69.1189,69.1481,69.0509,69.0509,6529.0
2024-05-30 14:05:00,71.05,71.06,71.02,71.06,3417.0,69.0412,69.0509,69.012,69.0509,3417.0
2024-05-30 14:10:00,71.05,71.08,71.04,71.07,4215.0,69.0412,69.0703,69.0315,69.0606,4215.0
2024-05-30 14:15:00,71.08,71.08,71.0,71.06,10117.0,69.0703,69.0703,68.9926,69.0509,10117.0
2024-05-30 14:20:00,71.06,71.07,70.92,70.97,9799.0,69.0509,69.0606,68.9149,68.9635,9799.0
2024-05-30 14:25:00,70.98,71.02,70.95,71.02,5646.0,68.9732,69.012,68.944,69.012,5646.0
2024-05-30 14:30:00,71.03,71.05,71.0,71.04,12419.0,69.0218,69.0412,68.9926,69.0315,12419.0
2024-05-30 14:35:00,71.03,71.03,70.94,70.95,3810.0,69.0218,69.0218,68.9343,68.944,3810.0
2024-05-30 14:40:00,70.95,70.99,70.93,70.98,11659.0,68.944,68.9829,68.9246,68.9732,11659.0
2024-05-30 14:45:00,70.98,71.06,70.98,71.05,6309.0,68.9732,69.0509,68.9732,69.0412,6309.0
2024-05-30 14:50:00,71.04,71.06,71.0,71.04,8099.0,69.0315,69.0509,68.9926,69.0315,8099.0
2024-05-30 14:55:00,71.04,71.08,71.04,71.08,5706.0,69.0315,69.0703,69.0315,69.0703,5706.0
2024-05-30 15:00:00,71.08,71.11,71.07,71.07,12086.0,69.0703,69.0995,69.0606,69.0606,12086.0
2024-05-30 15:05:00,71.07,71.1,71.06,71.08,4151.0,69.0606,69.0898,69.0509,69.0703,4151.0
2024-05-30 15:10:00,71.06,71.09,71.05,71.08,10775.0,69.0509,69.0801,69.0412,69.0703,10775.0
2024-05-30 15:15:00,71.08,71.1,71.06,71.08,11995.0,69.0703,69.0898,69.0509,69.0703,11995.0
2024-05-30 15:20:00,71.08,71.12,71.06,71.06,17176.0,69.0703,69.1092,69.0509,69.0509,17176.0
2024-05-30 15:25:00,71.05,71.18,71.05,71.17,17295.0,69.0412,69.1675,69.0412,69.1578,17295.0
2024-05-30 15:30:00,71.17,71.23,71.17,71.22,32156.0,69.1578,69.2161,69.1578,69.2064,32156.0
2024-05-30 15:35:00,71.22,71.22,71.15,71.17,22561.0,69.2064,69.2064,69.1384,69.1578,22561.0
2024-05-30 15:40:00,71.16,71.21,71.14,71.18,22733.0,69.1481,69.1967,69.1286,69.1675,22733.0
2024-05-30 15:45:00,71.17,71.18,71.08,71.11,32947.0,69.1578,69.1675,69.0703,69.0995,32947.0
2024-05-30 15:50:00,71.1,71.1,70.94,71.06,65399.0,69.0898,69.0898,68.9343,69.0509,65399.0
2024-05-30 15:55:00,71.06,71.13,70.95,71.12,109539.0,69.0509,69.1189,68.944,69.1092,109539.0
2024-05-31 09:30:00,71.15,71.27,71.05,71.07,37012.0,69.1384,69.255,69.0412,69.0606,37012.0
2024-05-31 09:35:00,71.08,71.45,71.07,71.45,17199.0,69.0703,69.4299,69.0606,69.4299,17199.0
2024-05-31 09:40:00,71.45,71.57,71.42,71.53,8175.0,69.4299,69.5465,69.4007,69.5076,8175.0
2024-05-31 09:45:00,71.53,71.59,71.24,71.31,9126.0,69.5076,69.5659,69.2258,69.2938,9126.0
2024-05-31 09:50:00,71.31,71.38,71.29,71.37,14716.0,69.2938,69.3619,69.2744,69.3521,14716.0
2024-05-31 09:55:00,71.39,71.4,71.3,71.35,19718.0,69.3716,69.3813,69.2841,69.3327,19718.0
2024-05-31 10:00:00,71.39,71.43,71.27,71.28,12844.0,69.3716,69.4104,69.255,69.2647,12844.0
2024-05-31 10:05:00,71.29,71.29,71.17,71.26,45183.0,69.2744,69.2744,69.1578,69.2453,45183.0
2024-05-31 10:10:00,71.28,71.3,71.1,71.15,9863.0,69.2647,69.2841,69.0898,69.1384,9863.0
2024-05-31 10:15:00,71.15,71.21,71.12,71.17,11610.0,69.1384,69.1967,69.1092,69.1578,11610.0
2024-05-31 10:20:00,71.16,71.3,71.14,71.19,14014.0,69.1481,69.2841,69.1286,69.1772,14014.0
2024-05-31 10:25:00,71.21,71.34,71.21,71.27,18861.0,69.1967,69.323,69.1967,69.255,18861.0
2024-05-31 10:30:00,71.28,71.37,71.19,71.37,17570.0,69.2647,69.3521,69.1772,69.3521,17570.0
2024-05-31 10:35:00,71.38,71.45,71.36,71.44,13581.0,69.3619,69.4299,69.3424,69.4202,13581.0
2024-05-31 10:40:00,71.44,71.52,71.43,71.49,21296.0,69.4202,69.4979,69.4104,69.4688,21296.0
2024-05-31 10:45:00,71.48,71.49,71.41,71.48,24346.0,69.459,69.4688,69.391,69.459,24346.0
2024-05-31 10:50:00,71.48,71.49,71.36,71.42,23559.0,69.459,69.4688,69.3424,69.4007,23559.0
2024-05-31 10:55:00,71.43,71.48,71.38,71.42,22854.0,69.4104,69.459,69.3619,69.4007,22854.0
2024-05-31 11:00:00,71.42,71.43,71.29,71.35,13241.0,69.4007,69.4104,69.2744,69.3327,13241.0
2024-05-31 11:05:00,71.35,71.39,71.32,71.38,14252.0,69.3327,69.3716,69.3036,69.3619,14252.0
2024-05-31 11:10:00,71.39,71.46,71.33,71.43,21737.0,69.3716,69.4396,69.3133,69.4104,21737.0
2024-05-31 11:15:00,71.43,71.44,71.29,71.29,19102.0,69.4104,69.4202,69.2744,69.2744,19102.0
2024-05-31 11:20:00,71.29,71.37,71.29,71.36,11069.0,69.2744,69.3521,69.2744,69.3424,11069.0
2024-05-31 11:25:00,71.35,71.45,71.34,71.44,15077.0,69.3327,69.4299,69.323,69.4202,15077.0
2024-05-31 11:30:00,71.44,71.49,71.42,71.49,13289.0,69.4202,69.4688,69.4007,69.4688,13289.0
2024-05-31 11:35:00,71.49,71.5,71.37,71.4,12924.0,69.4688,69.4785,69.3521,69.3813,12924.0
2024-05-31 11:40:00,71.39,71.45,71.39,71.44,6537.0,69.3716,69.4299,69.3716,69.4202,6537.0
2024-05-31 11:45:00,71.44,71.49,71.42,71.47,18396.0,69.4202,69.4688,69.4007,69.4493,18396.0
2024-05-31 11:50:00,71.47,71.48,71.37,71.38,8418.0,69.4493,69.459,69.3521,69.3619,8418.0
2024-05-31 11:55:00,71.39,71.39,71.3,71.3,8956.0,69.3716,69.3716,69.2841,69.2841,8956.0
2024-05-31 12:00:00,71.31,71.31,71.19,71.2,10344.0,69.2938,69.2938,69.1772,69.187,10344.0
2024-05-31 12:05:00,71.21,71.22,71.17,71.19,8109.0,69.1967,69.2064,69.1578,69.1772,8109.0
2024-05-31 12:10:00,71.19,71.22,71.19,71.2,12113.0,69.1772,69.2064,69.1772,69.187,12113.0
2024-05-31 12:15:00,71.19,71.2,71.15,71.2,7199.0,69.1772,69.187,69.1384,69.187,7199.0
2024-05-31 12:20:00,71.2,71.21,71.17,71.21,9226.0,69.187,69.1967,69.1578,69.1967,9226.0
2024-05-31 12:25:00,71.21,71.3,71.2,71.28,6745.0,69.1967,69.2841,69.187,69.2647,6745.0
2024-05-31 12:30:00,71.28,71.32,71.28,71.32,8841.0,69.2647,69.3036,69.2647,69.3036,8841.0
2024-05-31 12:35:00,71.32,71.32,71.31,71.32,6457.0,69.3036,69.3036,69.2938,69.3036,6457.0
2024-05-31 12:40:00,71.31,71.32,71.21,71.21,9091.0,69.2938,69.3036,69.1967,69.1967,9091.0
2024-05-31 12:45:00,71.21,71.28,71.21,71.28,16236.0,69.1967,69.2647,69.1967,69.2647,16236.0
2024-05-31 12:50:00,71.27,71.29,71.26,71.28,5815.0,69.255,69.2744,69.2453,69.2647,5815.0
2024-05-31 12:55:00,71.28,71.32,71.27,71.32,9984.0,69.2647,69.3036,69.255,69.3036,9984.0
2024-05-31 13:00:00,71.33,71.36,71.31,71.31,6823.0,69.3133,69.3424,69.2938,69.2938,6823.0
2024-05-31 13:05:00,71.31,71.4,71.31,71.39,8764.0,69.2938,69.3813,69.2938,69.3716,8764.0
2024-05-31 13:10:00,71.38,71.4,71.37,71.4,6067.0,69.3619,69.3813,69.3521,69.3813,6067.0
2024-05-31 13:15:00,71.4,71.43,71.39,71.43,10889.0,69.3813,69.4104,69.3716,69.4104,10889.0
2024-05-31 13:20:00,71.43,71.44,71.37,71.37,4343.0,69.4104,69.4202,69.3521,69.3521,4343.0
2024-05-31 13:25:00,71.36,71.44,71.36,71.39,34691.0,69.3424,69.4202,69.3424,69.3716,34691.0
2024-05-31 13:30:00,71.39,71.5,71.39,71.49,4577.0,69.3716,69.4785,69.3716,69.4688,4577.0
2024-05-31 13:35:00,71.49,71.53,71.44,71.48,13322.0,69.4688,69.5076,69.4202,69.459,13322.0
2024-05-31 13:40:00,71.48,71.49,71.45,71.48,10201.0,69.459,69.4688,69.4299,69.459,10201.0
2024-05-31 13:45:00,71.49,71.51,71.46,71.46,6835.0,69.4688,69.4882,69.4396,69.4396,6835.0
2024-05-31 13:50:00,71.47,71.51,71.43,71.44,8617.0,69.4493,69.4882,69.4104,69.4202,8617.0
2024-05-31 13:55:00,71.44,71.53,71.43,71.51,14095.0,69.4202,69.5076,69.4104,69.4882,14095.0
2024-05-31 14:00:00,71.52,71.54,71.5,71.53,4014.0,69.4979,69.5173,69.4785,69.5076,4014.0
2024-05-31 14:05:00,71.54,71.65,71.53,71.65,5498.0,69.5173,69.6242,69.5076,69.6242,5498.0
2024-05-31 14:10:00,71.65,71.71,71.65,71.71,14058.0,69.6242,69.6825,69.6242,69.6825,14058.0
2024-05-31 14:15:00,71.71,71.8,71.71,71.8,21269.0,69.6825,69.77,69.6825,69.77,21269.0
2024-05-31 14:20:00,71.8,73.21,71.1,71.8,281277.0,69.77,71.1401,69.0898,69.77,281277.0
2024-05-31 14:25:00,71.79,71.96,71.75,71.79,54263.0,69.7603,69.9255,69.7214,69.7603,54263.0
2024-05-31 14:30:00,71.78,71.86,71.72,71.74,27171.0,69.7506,69.8283,69.6922,69.7117,27171.0
2024-05-31 14:35:00,71.75,71.82,71.68,71.68,26625.0,69.7214,69.7894,69.6534,69.6534,26625.0
2024-05-31 14:40:00,71.68,71.88,71.68,71.87,32757.0,69.6534,69.8477,69.6534,69.838,32757.0
2024-05-31 14:45:00,71.88,71.89,71.78,71.81,13136.0,69.8477,69.8574,69.7506,69.7797,13136.0
2024-05-31 14:50:00,71.82,71.84,71.7,71.72,13184.0,69.7894,69.8089,69.6728,69.6922,13184.0
2024-05-31 14:55:00,71.7,71.76,71.7,71.71,21684.0,69.6728,69.7311,69.6728,69.6825,21684.0
2024-05-31 15:00:00,71.7,71.71,71.61,71.66,21556.0,69.6728,69.6825,69.5854,69.6339,21556.0
2024-05-31 15:05:00,71.65,71.7,71.65,71.67,17559.0,69.6242,69.6728,69.6242,69.6437,17559.0
2024-05-31 15:10:00,71.66,71.7,71.62,71.65,32065.0,69.6339,69.6728,69.5951,69.6242,32065.0
2024-05-31 15:15:00,71.65,71.71,71.62,71.65,39537.0,69.6242,69.6825,69.5951,69.6242,39537.0
2024-05-31 15:20:00,71.65,71.68,71.59,71.67,31633.0,69.6242,69.6534,69.5659,69.6437,31633.0
2024-05-31 15:25:00,71.67,71.68,71.56,71.57,28874.0,69.6437,69.6534,69.5368,69.5465,28874.0
2024-05-31 15:30:00,71.58,71.62,71.53,71.53,35562.0,69.5562,69.5951,69.5076,69.5076,35562.0
2024-05-31 15:35:00,71.53,71.55,71.46,71.49,41977.0,69.5076,69.5271,69.4396,69.4688,41977.0
2024-05-31 15:40:00,71.5,71.68,71.49,71.67,35780.0,69.4785,69.6534,69.4688,69.6437,35780.0
2024-05-31 15:45:00,71.67,71.93,71.67,71.93,59468.0,69.6437,69.8963,69.6437,69.8963,59468.0
2024-05-31 15:50:00,71.94,72.13,71.86,72.06,115159.0,69.906,70.0907,69.8283,70.0226,115159.0
2024-05-31 15:55:00,72.06,72.44,72.05,72.39,325323.0,70.0226,70.3919,70.0129,70.3433,325323.0
2024-06-03 09:30:00,72.4,72.5,72.03,72.12,40197.0,70.353,70.4502,69.9935,70.0809,40197.0
2024-06-03 09:35:00,72.11,72.22,71.86,72.07,5610.0,70.0712,70.1781,69.8283,70.0324,5610.0
2024-06-03 09:40:00,72.01,72.1,71.85,72.1,5751.0,69.974,70.0615,69.8186,70.0615,5751.0
2024-06-03 09:45:00,72.15,72.15,71.89,72.03,12411.0,70.1101,70.1101,69.8574,69.9935,12411.0
2024-06-03 09:50:00,72.0,72.12,71.88,71.88,12627.0,69.9643,70.0809,69.8477,69.8477,12627.0
2024-06-03 09:55:00,71.84,71.86,71.69,71.82,6772.0,69.8089,69.8283,69.6631,69.7894,6772.0
2024-06-03 10:00:00,71.83,71.94,71.69,71.7,14193.0,69.7991,69.906,69.6631,69.6728,14193.0
2024-06-03 10:05:00,71.73,71.84,71.71,71.75,6640.0,69.702,69.8089,69.6825,69.7214,6640.0
2024-06-03 10:10:00,71.75,71.91,71.75,71.86,9560.0,69.7214,69.8769,69.7214,69.8283,9560.0
2024-06-03 10:15:00,71.86,71.93,71.82,71.89,10861.0,69.8283,69.8963,69.7894,69.8574,10861.0
2024-06-03 10:20:00,71.91,71.91,71.71,71.71,39902.0,69.8769,69.8769,69.6825,69.6825,39902.0
2024-06-03 10:25:00,71.72,71.74,71.67,71.71,7399.0,69.6922,69.7117,69.6437,69.6825,7399.0
2024-06-03 10:30:00,71.66,71.66,71.52,71.63,15547.0,69.6339,69.6339,69.4979,69.6048,15547.0
2024-06-03 10:35:00,71.66,71.66,71.4,71.4,17414.0,69.6339,69.6339,69.3813,69.3813,17414.0
2024-06-03 10:40:00,71.38,71.44,71.34,71.37,9380.0,69.3619,69.4202,69.323,69.3521,9380.0
2024-06-03 10:45:00,71.37,71.45,71.23,71.44,9104.0,69.3521,69.4299,69.2161,69.4202,9104.0
2024-06-03 10:50:00,71.48,71.54,71.39,71.39,7449.0,69.459,69.5173,69.3716,69.3716,7449.0
2024-06-03 10:55:00,71.39,71.48,71.37,71.4,7135.0,69.3716,69.459,69.3521,69.3813,7135.0
2024-06-03 11:00:00,71.4,71.41,71.29,71.4,8861.0,69.3813,69.391,69.2744,69.3813,8861.0
2024-06-03 11:05:00,71.36,71.36,71.27,71.29,6087.0,69.3424,69.3424,69.255,69.2744,6087.0
2024-06-03 11:10:00,71.3,71.36,71.21,71.36,5718.0,69.2841,69.3424,69.1967,69.3424,5718.0
2024-06-03 11:15:00,71.33,71.34,71.21,71.24,12795.0,69.3133,69.323,69.1967,69.2258,12795.0
2024-06-03 11:20:00,71.21,71.23,71.15,71.16,11125.0,69.1967,69.2161,69.1384,69.1481,11125.0
2024-06-03 11:25:00,71.15,71.19,71.03,71.18,19199.0,69.1384,69.1772,69.0218,69.1675,19199.0
2024-06-03 11:30:00,71.2,71.21,71.04,71.08,5546.0,69.187,69.1967,69.0315,69.0703,5546.0
2024-06-03 11:35:00,71.07,71.3,71.07,71.12,15561.0,69.0606,69.2841,69.0606,69.1092,15561.0
2024-06-03 11:40:00,71.12,71.12,71.02,71.09,6365.0,69.1092,69.1092,69.012,69.0801,6365.0
2024-06-03 11:45:00,71.07,71.07,70.98,71.02,7812.0,69.0606,69.0606,68.9732,69.012,7812.0
2024-06-03 11:50:00,71.03,71.12,71.01,71.07,14047.0,69.0218,69.1092,69.0023,69.0606,14047.0
2024-06-03 11:55:00,71.06,71.09,71.01,71.04,15802.0,69.0509,69.0801,69.0023,69.0315,15802.0
2024-06-03 12:00:00,71.06,71.16,71.06,71.07,7666.0,69.0509,69.1481,69.0509,69.0606,7666.0
2024-06-03 12:05:00,71.06,71.11,70.92,70.98,16319.0,69.0509,69.0995,68.9149,68.9732,16319.0
2024-06-03 12:10:00,70.98,71.03,70.9,70.9,11805.0,68.9732,69.0218,68.8954,68.8954,11805.0
2024-06-03 12:15:00,70.92,70.97,70.89,70.9,14150.0,68.9149,68.9635,68.8857,68.8954,14150.0
2024-06-03 12:20:00,70.89,70.98,70.88,70.93,7943.0,68.8857,68.9732,68.876,68.9246,7943.0
2024-06-03 12:25:00,70.92,70.96,70.86,70.88,8393.0,68.9149,68.9537,68.8566,68.876,8393.0
2024-06-03 12:30:00,70.9,70.92,70.83,70.88,7450.0,68.8954,68.9149,68.8274,68.876,7450.0
2024-06-03 12:35:00,70.9,70.91,70.85,70.89,9726.0,68.8954,68.9051,68.8468,68.8857,9726.0
2024-06-03 12:40:00,70.9,70.9,70.74,70.74,6689.0,68.8954,68.8954,68.74,68.74,6689.0
2024-06-03 12:45:00,70.75,70.9,70.74,70.89,10508.0,68.7497,68.8954,68.74,68.8857,10508.0
2024-06-03 12:50:00,70.9,70.91,70.84,70.9,8591.0,68.8954,68.9051,68.8371,68.8954,8591.0
2024-06-03 12:55:00,70.91,71.02,70.91,71.01,11123.0,68.9051,69.012,68.9051,69.0023,11123.0
2024-06-03 13:00:00,71.02,71.04,70.97,71.03,12408.0,69.012,69.0315,68.9635,69.0218,12408.0
2024-06-03 13:05:00,71.01,71.04,70.97,70.98,7054.0,69.0023,69.0315,68.9635,68.9732,7054.0
2024-06-03 13:10:00,70.98,70.98,70.9,70.94,23430.0,68.9732,68.9732,68.8954,68.9343,23430.0
2024-06-03 13:15:00,70.9,70.98,70.89,70.98,9744.0,68.8954,68.9732,68.8857,68.9732,9744.0
2024-06-03 13:20:00,70.98,71.05,70.96,70.98,12630.0,68.9732,69.0412,68.9537,68.9732,12630.0
2024-06-03 13:25:00,70.96,70.96,70.89,70.93,24237.0,68.9537,68.9537,68.8857,68.9246,24237.0
2024-06-03 13:30:00,70.93,71.04,70.92,71.01,18849.0,68.9246,69.0315,68.9149,69.0023,18849.0
2024-06-03 13:35:00,71.02,71.14,71.01,71.13,8364.0,69.012,69.1286,69.0023,69.1189,8364.0
2024-06-03 13:40:00,71.13,71.21,71.12,71.15,8073.0,69.1189,69.1967,69.1092,69.1384,8073.0
2024-06-03 13:45:00,71.17,71.23,71.14,71.17,7189.0,69.1578,69.2161,69.1286,69.1578,7189.0
2024-06-03 13:50:00,71.18,71.26,71.14,71.25,7821.0,69.1675,69.2453,69.1286,69.2355,7821.0
2024-06-03 13:55:00,71.25,71.27,71.18,71.22,11602.0,69.2355,69.255,69.1675,69.2064,11602.0
2024-06-03 14:00:00,71.23,71.29,71.19,71.29,13057.0,69.2161,69.2744,69.1772,69.2744,13057.0
2024-06-03 14:05:00,71.3,71.31,71.24,71.25,5000.0,69.2841,69.2938,69.2258,69.2355,5000.0
2024-06-03 14:10:00,71.24,71.25,71.17,71.19,8251.0,69.2258,69.2355,69.1578,69.1772,8251.0
2024-06-03 14:15:00,71.2,71.31,71.2,71.3,7829.0,69.187,69.2938,69.187,69.2841,7829.0
2024-06-03 14:20:00,71.3,71.35,71.28,71.34,2610.0,69.2841,69.3327,69.2647,69.323,2610.0
2024-06-03 14:25:00,71.34,71.35,71.27,71.3,8699.0,69.323,69.3327,69.255,69.2841,8699.0
2024-06-03 14:30:00,71.31,71.35,71.29,71.34,6091.0,69.2938,69.3327,69.2744,69.323,6091.0
2024-06-03 14:35:00,71.34,71.39,71.33,71.38,7378.0,69.323,69.3716,69.3133,69.3619,7378.0
2024-06-03 14:40:00,71.38,71.43,71.35,71.38,7863.0,69.3619,69.4104,69.3327,69.3619,7863.0
2024-06-03 14:45:00,71.4,71.44,71.36,71.4,14891.0,69.3813,69.4202,69.3424,69.3813,14891.0
2024-06-03 14:50:00,71.39,71.39,71.34,71.37,6221.0,69.3716,69.3716,69.323,69.3521,6221.0
2024-06-03 14:55:00,71.36,71.4,71.36,71.39,7691.0,69.3424,69.3813,69.3424,69.3716,7691.0
2024-06-03 15:00:00,71.39,71.47,71.38,71.43,9412.0,69.3716,69.4493,69.3619,69.4104,9412.0
2024-06-03 15:05:00,71.43,71.44,71.39,71.41,6150.0,69.4104,69.4202,69.3716,69.391,6150.0
2024-06-03 15:10:00,71.4,71.43,71.36,71.43,13289.0,69.3813,69.4104,69.3424,69.4104,13289.0
2024-06-03 15:15:00,71.43,71.45,71.41,71.43,9534.0,69.4104,69.4299,69.391,69.4104,9534.0
2024-06-03 15:20:00,71.44,71.44,71.37,71.38,14597.0,69.4202,69.4202,69.3521,69.3619,14597.0
2024-06-03 15:25:00,71.39,71.42,71.36,71.4,13426.0,69.3716,69.4007,69.3424,69.3813,13426.0
2024-06-03 15:30:00,71.38,71.44,71.33,71.44,19071.0,69.3619,69.4202,69.3133,69.4202,19071.0
2024-06-03 15:35:00,71.44,71.49,71.33,71.34,24893.0,69.4202,69.4688,69.3133,69.323,24893.0
2024-06-03 15:40:00,71.34,71.39,71.31,71.35,17077.0,69.323,69.3716,69.2938,69.3327,17077.0
2024-06-03 15:45:00,71.35,71.4,71.32,71.33,23376.0,69.3327,69.3813,69.3036,69.3133,23376.0
2024-06-03 15:50:00,71.34,71.37,71.31,71.34,38053.0,69.323,69.3521,69.2938,69.323,38053.0
2024-06-03 15:55:00,71.34,71.44,71.24,71.42,299113.0,69.323,69.4202,69.2258,69.4007,299113.0
2024-06-04 09:30:00,70.75,71.26,70.75,71.26,23329.0,68.7497,69.2453,68.7497,69.2453,23329.0
2024-06-04 09:35:00,71.22,71.32,71.08,71.12,10674.0,69.2064,69.3036,69.0703,69.1092,10674.0
2024-06-04 09:40:00,71.1,71.32,71.1,71.31,12218.0,69.0898,69.3036,69.0898,69.2938,12218.0
2024-06-04 09:45:00,71.32,71.4,71.28,71.28,10101.0,69.3036,69.3813,69.2647,69.2647,10101.0
2024-06-04 09:50:00,71.27,71.27,71.11,71.13,18648.0,69.255,69.255,69.0995,69.1189,18648.0
2024-06-04 09:55:00,71.14,71.24,71.1,71.24,10013.0,69.1286,69.2258,69.0898,69.2258,10013.0
2024-06-04 10:00:00,71.26,71.44,71.18,71.19,18878.0,69.2453,69.4202,69.1675,69.1772,18878.0
2024-06-04 10:05:00,71.19,71.19,70.98,71.01,19905.0,69.1772,69.1772,68.9732,69.0023,19905.0
2024-06-04 10:10:00,71.0,71.14,70.96,71.12,10334.0,68.9926,69.1286,68.9537,69.1092,10334.0
2024-06-04 10:15:00,71.12,71.13,70.9,70.91,22620.0,69.1092,69.1189,68.8954,68.9051,22620.0
2024-06-04 10:20:00,70.91,70.94,70.71,70.72,19845.0,68.9051,68.9343,68.7108,68.7205,19845.0
2024-06-04 10:25:00,70.72,70.8,70.67,70.71,18039.0,68.7205,68.7983,68.6719,68.7108,18039.0
2024-06-04 10:30:00,70.7,70.76,70.62,70.62,23025.0,68.7011,68.7594,68.6233,68.6233,23025.0
2024-06-04 10:35:00,70.64,70.68,70.55,70.56,16688.0,68.6428,68.6817,68.5553,68.565,16688.0
2024-06-04 10:40:00,70.57,70.63,70.56,70.63,16045.0,68.5748,68.6331,68.565,68.6331,16045.0
2024-06-04 10:45:00,70.63,70.63,70.5,70.57,11732.0,68.6331,68.6331,68.5067,68.5748,11732.0
2024-06-04 10:50:00,70.59,70.59,70.5,70.51,24434.0,68.5942,68.5942,68.5067,68.5165,24434.0
2024-06-04 10:55:00,70.51,70.52,70.25,70.29,13347.0,68.5165,68.5262,68.2638,68.3027,13347.0
2024-06-04 11:00:00,70.28,70.28,70.14,70.17,15765.0,68.293,68.293,68.1569,68.1861,15765.0
2024-06-04 11:05:00,70.13,70.17,70.09,70.17,13518.0,68.1472,68.1861,68.1083,68.1861,13518.0
2024-06-04 11:10:00,70.17,70.18,70.14,70.18,10122.0,68.1861,68.1958,68.1569,68.1958,10122.0
2024-06-04 11:15:00,70.18,70.2,70.15,70.19,16350.0,68.1958,68.2152,68.1666,68.2055,16350.0
2024-06-04 11:20:00,70.19,70.21,70.03,70.1,35123.0,68.2055,68.2249,68.05,68.1181,35123.0
2024-06-04 11:25:00,70.11,70.13,70.01,70.04,13835.0,68.1278,68.1472,68.0306,68.0597,13835.0
2024-06-04 11:30:00,70.03,70.03,69.93,69.97,20663.0,68.05,68.05,67.9529,67.9917,20663.0
2024-06-04 11:35:00,69.94,69.99,69.91,69.99,16685.0,67.9626,68.0112,67.9334,68.0112,16685.0
2024-06-04 11:40:00,69.97,69.97,69.87,69.89,22671.0,67.9917,67.9917,67.8946,67.914,22671.0
2024-06-04 11:45:00,69.89,69.97,69.87,69.95,17458.0,67.914,67.9917,67.8946,67.9723,17458.0
2024-06-04 11:50:00,69.95,69.95,69.81,69.84,10670.0,67.9723,67.9723,67.8362,67.8654,10670.0
2024-06-04 11:55:00,69.83,69.86,69.71,69.73,14922.0,67.8557,67.8848,67.7391,67.7585,14922.0
2024-06-04 12:00:00,69.73,69.75,69.63,69.74,16939.0,67.7585,67.7779,67.6613,67.7682,16939.0
2024-06-04 12:05:00,69.75,69.77,69.7,69.76,7896.0,67.7779,67.7974,67.7294,67.7877,7896.0
2024-06-04 12:10:00,69.76,69.8,69.71,69.8,8306.0,67.7877,67.8265,67.7391,67.8265,8306.0
2024-06-04 12:15:00,69.8,69.84,69.79,69.82,13333.0,67.8265,67.8654,67.8168,67.846,13333.0
2024-06-04 12:20:00,69.83,69.84,69.8,69.84,9551.0,67.8557,67.8654,67.8265,67.8654,9551.0
2024-06-04 12:25:00,69.84,69.95,69.8,69.93,23143.0,67.8654,67.9723,67.8265,67.9529,23143.0
2024-06-04 12:30:00,69.93,69.93,69.85,69.9,9236.0,67.9529,67.9529,67.8751,67.9237,9236.0
2024-06-04 12:35:00,69.91,69.93,69.76,69.78,10869.0,67.9334,67.9529,67.7877,67.8071,10869.0
2024-06-04 12:40:00,69.81,69.9,69.79,69.89,6795.0,67.8362,67.9237,67.8168,67.914,6795.0
2024-06-04 12:45:00,69.88,69.92,69.86,69.87,6887.0,67.9043,67.9431,67.8848,67.8946,6887.0
2024-06-04 12:50:00,69.87,69.87,69.8,69.85,8420.0,67.8946,67.8946,67.8265,67.8751,8420.0
2024-06-04 12:55:00,69.85,69.88,69.85,69.87,4532.0,67.8751,67.9043,67.8751,67.8946,4532.0
2024-06-04 13:00:00,69.87,69.87,69.79,69.82,7186.0,67.8946,67.8946,67.8168,67.846,7186.0
2024-06-04 13:05:00,69.83,69.86,69.77,69.81,7859.0,67.8557,67.8848,67.7974,67.8362,7859.0
2024-06-04 13:10:00,69.81,69.89,69.8,69.89,7672.0,67.8362,67.914,67.8265,67.914,7672.0
2024-06-04 13:15:00,69.88,69.9,69.87,69.89,11472.0,67.9043,67.9237,67.8946,67.914,11472.0
2024-06-04 13:20:00,69.9,69.93,69.89,69.9,8233.0,67.9237,67.9529,67.914,67.9237,8233.0
2024-06-04 13:25:00,69.89,69.99,69.87,69.99,7663.0,67.914,68.0112,67.8946,68.0112,7663.0
2024-06-04 13:30:00,69.99,70.01,69.9,69.92,11241.0,68.0112,68.0306,67.9237,67.9431,11241.0
2024-06-04 13:35:00,69.93,69.94,69.89,69.89,8921.0,67.9529,67.9626,67.914,67.914,8921.0
2024-06-04 13:40:00,69.91,69.94,69.88,69.89,9099.0,67.9334,67.9626,67.9043,67.914,9099.0
2024-06-04 13:45:00,69.89,69.95,69.89,69.94,6572.0,67.914,67.9723,67.914,67.9626,6572.0
2024-06-04 13:50:00,69.94,70.0,69.93,70.0,11629.0,67.9626,68.0209,67.9529,68.0209,11629.0
2024-06-04 13:55:00,69.99,70.0,69.92,69.95,13048.0,68.0112,68.0209,67.9431,67.9723,13048.0
2024-06-04 14:00:00,69.95,70.0,69.95,70.0,8127.0,67.9723,68.0209,67.9723,68.0209,8127.0
2024-06-04 14:05:00,69.99,70.01,69.95,70.01,8865.0,68.0112,68.0306,67.9723,68.0306,8865.0
2024-06-04 14:10:00,70.01,70.06,69.99,70.01,10204.0,68.0306,68.0792,68.0112,68.0306,10204.0
2024-06-04 14:15:00,70.02,70.14,70.01,70.08,16380.0,68.0403,68.1569,68.0306,68.0986,16380.0
2024-06-04 14:20:00,70.08,70.18,70.08,70.18,9412.0,68.0986,68.1958,68.0986,68.1958,9412.0
2024-06-04 14:25:00,70.2,70.2,70.07,70.1,9473.0,68.2152,68.2152,68.0889,68.1181,9473.0
2024-06-04 14:30:00,70.11,70.11,70.06,70.07,6356.0,68.1278,68.1278,68.0792,68.0889,6356.0
2024-06-04 14:35:00,70.07,70.13,70.07,70.13,14983.0,68.0889,68.1472,68.0889,68.1472,14983.0
2024-06-04 14:40:00,70.12,70.15,70.11,70.14,9859.0,68.1375,68.1666,68.1278,68.1569,9859.0
2024-06-04 14:45:00,70.15,70.19,70.1,70.14,24732.0,68.1666,68.2055,68.1181,68.1569,24732.0
2024-06-04 14:50:00,70.13,70.15,70.11,70.12,7922.0,68.1472,68.1666,68.1278,68.1375,7922.0
2024-06-04 14:55:00,70.12,70.15,70.1,70.12,14224.0,68.1375,68.1666,68.1181,68.1375,14224.0
2024-06-04 15:00:00,70.12,70.12,69.97,69.98,21514.0,68.1375,68.1375,67.9917,68.0014,21514.0
2024-06-04 15:05:00,69.97,70.03,69.94,70.02,17161.0,67.9917,68.05,67.9626,68.0403,17161.0
2024-06-04 15:10:00,70.03,70.09,70.02,70.05,14439.0,68.05,68.1083,68.0403,68.0695,14439.0
2024-06-04 15:15:00,70.05,70.08,70.03,70.05,10617.0,68.0695,68.0986,68.05,68.0695,10617.0
2024-06-04 15:20:00,70.06,70.06,70.02,70.04,12456.0,68.0792,68.0792,68.0403,68.0597,12456.0
2024-06-04 15:25:00,70.05,70.07,69.99,70.03,38481.0,68.0695,68.0889,68.0112,68.05,38481.0
2024-06-04 15:30:00,70.05,70.06,70.01,70.05,12827.0,68.0695,68.0792,68.0306,68.0695,12827.0
2024-06-04 15:35:00,70.05,70.05,69.99,70.02,16869.0,68.0695,68.0695,68.0112,68.0403,16869.0
2024-06-04 15:40:00,70.02,70.04,69.99,70.02,24109.0,68.0403,68.0597,68.0112,68.0403,24109.0
2024-06-04 15:45:00,70.03,70.1,69.98,70.05,55140.0,68.05,68.1181,68.0014,68.0695,55140.0
2024-06-04 15:50:00,70.06,70.28,70.05,70.28,60806.0,68.0792,68.293,68.0695,68.293,60806.0
2024-06-04 15:55:00,70.27,70.36,70.22,70.31,265604.0,68.2832,68.3707,68.2347,68.3221,265604.0
2024-06-05 09:30:00,70.3,70.63,70.1,70.33,33013.0,68.3124,68.6331,68.1181,68.3415,33013.0
2024-06-05 09:35:00,70.33,70.5,70.09,70.1,6498.0,68.3415,68.5067,68.1083,68.1181,6498.0
2024-06-05 09:40:00,70.17,70.33,70.09,70.32,4728.0,68.1861,68.3415,68.1083,68.3318,4728.0
2024-06-05 09:45:00,70.29,70.32,70.14,70.15,12127.0,68.3027,68.3318,68.1569,68.1666,12127.0
2024-06-05 09:50:00,70.14,70.15,69.96,69.96,10781.0,68.1569,68.1666,67.982,67.982,10781.0
2024-06-05 09:55:00,69.99,70.0,69.91,69.91,10825.0,68.0112,68.0209,67.9334,67.9334,10825.0
2024-06-05 10:00:00,69.88,69.9,69.65,69.68,13710.0,67.9043,67.9237,67.6808,67.7099,13710.0
2024-06-05 10:05:00,69.76,69.76,69.57,69.59,11612.0,67.7877,67.7877,67.603,67.6225,11612.0
2024-06-05 10:10:00,69.61,69.61,69.48,69.48,6091.0,67.6419,67.6419,67.5156,67.5156,6091.0
2024-06-05 10:15:00,69.48,69.55,69.46,69.54,27345.0,67.5156,67.5836,67.4961,67.5739,27345.0
2024-06-05 10:20:00,69.58,69.62,69.54,69.55,18605.0,67.6128,67.6516,67.5739,67.5836,18605.0
2024-06-05 10:25:00,69.56,69.58,69.44,69.46,28571.0,67.5933,67.6128,67.4767,67.4961,28571.0
2024-06-05 10:30:00,69.46,69.71,69.46,69.7,38726.0,67.4961,67.7391,67.4961,67.7294,38726.0
2024-06-05 10:35:00,69.69,69.83,69.69,69.79,28852.0,67.7196,67.8557,67.7196,67.8168,28852.0
2024-06-05 10:40:00,69.78,69.86,69.75,69.76,24182.0,67.8071,67.8848,67.7779,67.7877,24182.0
2024-06-05 10:45:00,69.77,69.93,69.77,69.86,22693.0,67.7974,67.9529,67.7974,67.8848,22693.0
2024-06-05 10:50:00,69.87,69.98,69.87,69.93,19910.0,67.8946,68.0014,67.8946,67.9529,19910.0
2024-06-05 10:55:00,69.95,70.0,69.9,69.9,16613.0,67.9723,68.0209,67.9237,67.9237,16613.0
2024-06-05 11:00:00,69.91,69.97,69.88,69.92,18775.0,67.9334,67.9917,67.9043,67.9431,18775.0
2024-06-05 11:05:00,69.93,69.94,69.85,69.85,10898.0,67.9529,67.9626,67.8751,67.8751,10898.0
2024-06-05 11:10:00,69.85,69.86,69.81,69.85,10377.0,67.8751,67.8848,67.8362,67.8751,10377.0
2024-06-05 11:15:00,69.85,69.95,69.85,69.85,16348.0,67.8751,67.9723,67.8751,67.8751,16348.0
2024-06-05 11:20:00,69.84,69.91,69.78,69.89,21854.0,67.8654,67.9334,67.8071,67.914,21854.0
2024-06-05 11:25:00,69.9,69.92,69.84,69.89,20406.0,67.9237,67.9431,67.8654,67.914,20406.0
2024-06-05 11:30:00,69.91,69.94,69.89,69.93,8503.0,67.9334,67.9626,67.914,67.9529,8503.0
2024-06-05 11:35:00,69.92,69.94,69.89,69.9,6456.0,67.9431,67.9626,67.914,67.9237,6456.0
2024-06-05 11:40:00,69.89,69.94,69.88,69.89,11911.0,67.914,67.9626,67.9043,67.914,11911.0
2024-06-05 11:45:00,69.91,69.96,69.9,69.93,26602.0,67.9334,67.982,67.9237,67.9529,26602.0
2024-06-05 11:50:00,69.92,69.95,69.91,69.93,6917.0,67.9431,67.9723,67.9334,67.9529,6917.0
2024-06-05 11:55:00,69.92,69.96,69.91,69.91,7627.0,67.9431,67.982,67.9334,67.9334,7627.0
2024-06-05 12:00:00,69.91,69.94,69.91,69.91,5372.0,67.9334,67.9626,67.9334,67.9334,5372.0
2024-06-05 12:05:00,69.92,69.92,69.89,69.91,6746.0,67.9431,67.9431,67.914,67.9334,6746.0
2024-06-05 12:10:00,69.91,69.91,69.83,69.84,14064.0,67.9334,67.9334,67.8557,67.8654,14064.0
2024-06-05 12:15:00,69.82,69.83,69.78,69.81,22486.0,67.846,67.8557,67.8071,67.8362,22486.0
2024-06-05 12:20:00,69.81,69.86,69.8,69.8,40585.0,67.8362,67.8848,67.8265,67.8265,40585.0
2024-06-05 12:25:00,69.79,69.86,69.77,69.85,3177.0,67.8168,67.8848,67.7974,67.8751,3177.0
2024-06-05 12:30:00,69.84,69.86,69.82,69.85,5076.0,67.8654,67.8848,67.846,67.8751,5076.0
2024-06-05 12:35:00,69.84,69.9,69.83,69.86,24992.0,67.8654,67.9237,67.8557,67.8848,24992.0
2024-06-05 12:40:00,69.86,69.96,69.86,69.95,8619.0,67.8848,67.982,67.8848,67.9723,8619.0
2024-06-05 12:45:00,69.95,69.98,69.91,69.98,8713.0,67.9723,68.0014,67.9334,68.0014,8713.0
2024-06-05 12:50:00,69.98,69.98,69.9,69.9,8703.0,68.0014,68.0014,67.9237,67.9237,8703.0
2024-06-05 12:55:00,69.89,69.96,69.88,69.95,7328.0,67.914,67.982,67.9043,67.9723,7328.0
2024-06-05 13:00:00,69.94,69.95,69.9,69.94,4757.0,67.9626,67.9723,67.9237,67.9626,4757.0
2024-06-05 13:05:00,69.94,69.95,69.93,69.95,4336.0,67.9626,67.9723,67.9529,67.9723,4336.0
2024-06-05 13:10:00,69.94,69.95,69.91,69.93,9307.0,67.9626,67.9723,67.9334,67.9529,9307.0
2024-06-05 13:15:00,69.92,69.93,69.84,69.84,10805.0,67.9431,67.9529,67.8654,67.8654,10805.0
2024-06-05 13:20:00,69.81,69.88,69.77,69.88,7111.0,67.8362,67.9043,67.7974,67.9043,7111.0
2024-06-05 13:25:00,69.88,69.95,69.86,69.95,7400.0,67.9043,67.9723,67.8848,67.9723,7400.0
2024-06-05 13:30:00,69.95,69.97,69.94,69.97,8498.0,67.9723,67.9917,67.9626,67.9917,8498.0
2024-06-05 13:35:00,69.97,69.99,69.95,69.98,9808.0,67.9917,68.0112,67.9723,68.0014,9808.0
2024-06-05 13:40:00,69.98,70.02,69.98,70.01,4703.0,68.0014,68.0403,68.0014,68.0306,4703.0
2024-06-05 13:45:00,70.01,70.06,70.0,70.01,7339.0,68.0306,68.0792,68.0209,68.0306,7339.0
2024-06-05 13:50:00,70.0,70.02,69.98,70.01,6532.0,68.0209,68.0403,68.0014,68.0306,6532.0
2024-06-05 13:55:00,70.02,70.04,70.0,70.04,7461.0,68.0403,68.0597,68.0209,68.0597,7461.0
2024-06-05 14:00:00,70.03,70.08,69.99,70.08,6399.0,68.05,68.0986,68.0112,68.0986,6399.0
2024-06-05 14:05:00,70.07,70.07,70.04,70.05,9549.0,68.0889,68.0889,68.0597,68.0695,9549.0
2024-06-05 14:10:00,70.07,70.08,70.05,70.07,7828.0,68.0889,68.0986,68.0695,68.0889,7828.0
2024-06-05 14:15:00,70.08,70.08,70.04,70.05,4858.0,68.0986,68.0986,68.0597,68.0695,4858.0
2024-06-05 14:20:00,70.05,70.07,70.04,70.05,5171.0,68.0695,68.0889,68.0597,68.0695,5171.0
2024-06-05 14:25:00,70.06,70.07,70.01,70.06,9671.0,68.0792,68.0889,68.0306,68.0792,9671.0
2024-06-05 14:30:00,70.06,70.19,70.06,70.18,7697.0,68.0792,68.2055,68.0792,68.1958,7697.0
2024-06-05 14:35:00,70.18,70.19,70.15,70.16,11590.0,68.1958,68.2055,68.1666,68.1764,11590.0
2024-06-05 14:40:00,70.16,70.18,70.14,70.15,7445.0,68.1764,68.1958,68.1569,68.1666,7445.0
2024-06-05 14:45:00,70.15,70.2,70.14,70.18,5476.0,68.1666,68.2152,68.1569,68.1958,5476.0
2024-06-05 14:50:00,70.19,70.2,70.18,70.19,5439.0,68.2055,68.2152,68.1958,68.2055,5439.0
2024-06-05 14:55:00,70.19,70.24,70.19,70.2,15738.0,68.2055,68.2541,68.2055,68.2152,15738.0
2024-06-05 15:00:00,70.21,70.32,70.2,70.23,30607.0,68.2249,68.3318,68.2152,68.2444,30607.0
2024-06-05 15:05:00,70.24,70.25,70.21,70.23,22001.0,68.2541,68.2638,68.2249,68.2444,22001.0
2024-06-05 15:10:00,70.23,70.24,70.21,70.23,6113.0,68.2444,68.2541,68.2249,68.2444,6113.0
2024-06-05 15:15:00,70.23,70.24,70.14,70.15,14906.0,68.2444,68.2541,68.1569,68.1666,14906.0
2024-06-05 15:20:00,70.16,70.22,70.1,70.22,26605.0,68.1764,68.2347,68.1181,68.2347,26605.0
2024-06-05 15:25:00,70.22,70.22,70.15,70.15,20917.0,68.2347,68.2347,68.1666,68.1666,20917.0
2024-06-05 15:30:00,70.13,70.24,70.12,70.21,21905.0,68.1472,68.2541,68.1375,68.2249,21905.0
2024-06-05 15:35:00,70.2,70.32,70.19,70.28,28650.0,68.2152,68.3318,68.2055,68.293,28650.0
2024-06-05 15:40:00,70.28,70.28,70.17,70.2,17497.0,68.293,68.293,68.1861,68.2152,17497.0
2024-06-05 15:45:00,70.2,70.22,70.14,70.21,30048.0,68.2152,68.2347,68.1569,68.2249,30048.0
2024-06-05 15:50:00,70.21,70.33,70.19,70.33,40438.0,68.2249,68.3415,68.2055,68.3415,40438.0
2024-06-05 15:55:00,70.34,70.39,70.27,70.34,137244.0,68.3513,68.3999,68.2832,68.3513,137244.0
2024-06-06 09:30:00,70.33,70.54,70.3,70.3,22220.0,68.3415,68.5456,68.3124,68.3124,22220.0
2024-06-06 09:35:00,70.27,70.32,70.12,70.29,7594.0,68.2832,68.3318,68.1375,68.3027,7594.0
2024-06-06 09:40:00,70.25,70.46,70.24,70.45,5191.0,68.2638,68.4679,68.2541,68.4582,5191.0
2024-06-06 09:45:00,70.47,70.56,70.46,70.46,5598.0,68.4776,68.565,68.4679,68.4679,5598.0
2024-06-06 09:50:00,70.43,70.51,70.41,70.48,3911.0,68.4387,68.5165,68.4193,68.4873,3911.0
2024-06-06 09:55:00,70.52,70.66,70.52,70.61,9039.0,68.5262,68.6622,68.5262,68.6136,9039.0
2024-06-06 10:00:00,70.64,70.65,70.41,70.42,8949.0,68.6428,68.6525,68.4193,68.429,8949.0
2024-06-06 10:05:00,70.41,70.61,70.4,70.61,5964.0,68.4193,68.6136,68.4096,68.6136,5964.0
2024-06-06 10:10:00,70.59,70.61,70.53,70.55,13603.0,68.5942,68.6136,68.5359,68.5553,13603.0
2024-06-06 10:15:00,70.55,70.65,70.55,70.65,10228.0,68.5553,68.6525,68.5553,68.6525,10228.0
2024-06-06 10:20:00,70.65,70.65,70.54,70.55,10435.0,68.6525,68.6525,68.5456,68.5553,10435.0
2024-06-06 10:25:00,70.57,70.58,70.51,70.58,7837.0,68.5748,68.5845,68.5165,68.5845,7837.0
2024-06-06 10:30:00,70.58,70.59,70.48,70.49,8052.0,68.5845,68.5942,68.4873,68.497,8052.0
2024-06-06 10:35:00,70.5,70.5,70.43,70.45,7520.0,68.5067,68.5067,68.4387,68.4582,7520.0
2024-06-06 10:40:00,70.43,70.45,70.4,70.42,5873.0,68.4387,68.4582,68.4096,68.429,5873.0
2024-06-06 10:45:00,70.42,70.47,70.41,70.47,13073.0,68.429,68.4776,68.4193,68.4776,13073.0
2024-06-06 10:50:00,70.44,70.44,70.36,70.37,9942.0,68.4484,68.4484,68.3707,68.3804,9942.0
2024-06-06 10:55:00,70.38,70.4,70.34,70.36,12550.0,68.3901,68.4096,68.3513,68.3707,12550.0
2024-06-06 11:00:00,70.36,70.4,70.31,70.34,5897.0,68.3707,68.4096,68.3221,68.3513,5897.0
2024-06-06 11:05:00,70.33,70.35,70.31,70.34,4014.0,68.3415,68.361,68.3221,68.3513,4014.0
2024-06-06 11:10:00,70.33,70.37,70.31,70.35,27720.0,68.3415,68.3804,68.3221,68.361,27720.0
2024-06-06 11:15:00,70.36,70.36,70.32,70.34,13387.0,68.3707,68.3707,68.3318,68.3513,13387.0
2024-06-06 11:20:00,70.34,70.37,70.3,70.33,22699.0,68.3513,68.3804,68.3124,68.3415,22699.0
2024-06-06 11:25:00,70.33,70.35,70.31,70.33,9711.0,68.3415,68.361,68.3221,68.3415,9711.0
2024-06-06 11:30:00,70.34,70.38,70.31,70.34,12238.0,68.3513,68.3901,68.3221,68.3513,12238.0
2024-06-06 11:35:00,70.31,70.36,70.31,70.35,2839.0,68.3221,68.3707,68.3221,68.361,2839.0
2024-06-06 11:40:00,70.34,70.34,70.28,70.28,8553.0,68.3513,68.3513,68.293,68.293,8553.0
2024-06-06 11:45:00,70.29,70.32,70.29,70.29,5669.0,68.3027,68.3318,68.3027,68.3027,5669.0
2024-06-06 11:50:00,70.29,70.29,70.25,70.28,3983.0,68.3027,68.3027,68.2638,68.293,3983.0
2024-06-06 11:55:00,70.3,70.33,70.29,70.32,4316.0,68.3124,68.3415,68.3027,68.3318,4316.0
2024-06-06 12:00:00,70.32,70.32,70.23,70.24,12404.0,68.3318,68.3318,68.2444,68.2541,12404.0
2024-06-06 12:05:00,70.24,70.24,70.12,70.13,5290.0,68.2541,68.2541,68.1375,68.1472,5290.0
2024-06-06 12:10:00,70.13,70.15,70.09,70.11,19081.0,68.1472,68.1666,68.1083,68.1278,19081.0
2024-06-06 12:15:00,70.11,70.12,70.04,70.08,13145.0,68.1278,68.1375,68.0597,68.0986,13145.0
2024-06-06 12:20:00,70.07,70.08,69.98,70.03,12547.0,68.0889,68.0986,68.0014,68.05,12547.0
2024-06-06 12:25:00,70.04,70.06,70.01,70.01,3172.0,68.0597,68.0792,68.0306,68.0306,3172.0
2024-06-06 12:30:00,70.0,70.03,69.98,69.99,5296.0,68.0209,68.05,68.0014,68.0112,5296.0
2024-06-06 12:35:00,69.98,70.0,69.9,69.95,9446.0,68.0014,68.0209,67.9237,67.9723,9446.0
2024-06-06 12:40:00,69.96,69.98,69.91,69.94,6450.0,67.982,68.0014,67.9334,67.9626,6450.0
2024-06-06 12:45:00,69.96,69.99,69.96,69.98,5924.0,67.982,68.0112,67.982,68.0014,5924.0
2024-06-06 12:50:00,70.0,70.0,69.92,69.95,9278.0,68.0209,68.0209,67.9431,67.9723,9278.0
2024-06-06 12:55:00,69.96,69.99,69.93,69.97,6169.0,67.982,68.0112,67.9529,67.9917,6169.0
2024-06-06 13:00:00,69.97,69.97,69.93,69.97,5902.0,67.9917,67.9917,67.9529,67.9917,5902.0
2024-06-06 13:05:00,69.94,69.94,69.89,69.94,5515.0,67.9626,67.9626,67.914,67.9626,5515.0
2024-06-06 13:10:00,69.94,69.99,69.94,69.99,6060.0,67.9626,68.0112,67.9626,68.0112,6060.0
2024-06-06 13:15:00,69.99,70.01,69.99,69.99,6490.0,68.0112,68.0306,68.0112,68.0112,6490.0
2024-06-06 13:20:00,69.99,70.0,69.96,70.0,5543.0,68.0112,68.0209,67.982,68.0209,5543.0
2024-06-06 13:25:00,70.0,70.03,69.98,69.98,6151.0,68.0209,68.05,68.0014,68.0014,6151.0
2024-06-06 13:30:00,69.98,70.01,69.97,70.01,6532.0,68.0014,68.0306,67.9917,68.0306,6532.0
2024-06-06 13:35:00,70.01,70.06,70.0,70.05,10335.0,68.0306,68.0792,68.0209,68.0695,10335.0
2024-06-06 13:40:00,70.05,70.06,69.99,69.99,4662.0,68.0695,68.0792,68.0112,68.0112,4662.0
2024-06-06 13:45:00,69.99,70.01,69.98,69.99,9797.0,68.0112,68.0306,68.0014,68.0112,9797.0
2024-06-06 13:50:00,69.99,70.0,69.97,69.99,10655.0,68.0112,68.0209,67.9917,68.0112,10655.0
2024-06-06 13:55:00,69.99,70.06,69.98,69.99,9371.0,68.0112,68.0792,68.0014,68.0112,9371.0
2024-06-06 14:00:00,69.98,70.0,69.86,69.87,6481.0,68.0014,68.0209,67.8848,67.8946,6481.0
2024-06-06 14:05:00,69.86,69.86,69.81,69.84,13793.0,67.8848,67.8848,67.8362,67.8654,13793.0
2024-06-06 14:10:00,69.83,69.88,69.81,69.86,12233.0,67.8557,67.9043,67.8362,67.8848,12233.0
2024-06-06 14:15:00,69.85,69.92,69.85,69.91,7639.0,67.8751,67.9431,67.8751,67.9334,7639.0
2024-06-06 14:20:00,69.91,69.96,69.88,69.94,8934.0,67.9334,67.982,67.9043,67.9626,8934.0
2024-06-06 14:25:00,69.94,69.95,69.9,69.92,9306.0,67.9626,67.9723,67.9237,67.9431,9306.0
2024-06-06 14:30:00,69.92,69.93,69.87,69.9,10160.0,67.9431,67.9529,67.8946,67.9237,10160.0
2024-06-06 14:35:00,69.91,69.92,69.9,69.91,5271.0,67.9334,67.9431,67.9237,67.9334,5271.0
2024-06-06 14:40:00,69.91,69.93,69.87,69.88,10662.0,67.9334,67.9529,67.8946,67.9043,10662.0
2024-06-06 14:45:00,69.86,69.97,69.85,69.96,10576.0,67.8848,67.9917,67.8751,67.982,10576.0
2024-06-06 14:50:00,69.97,70.01,69.95,70.01,9866.0,67.9917,68.0306,67.9723,68.0306,9866.0
2024-06-06 14:55:00,70.01,70.01,69.97,69.97,4460.0,68.0306,68.0306,67.9917,67.9917,4460.0
2024-06-06 15:00:00,69.98,69.98,69.87,69.9,13778.0,68.0014,68.0014,67.8946,67.9237,13778.0
2024-06-06 15:05:00,69.91,69.94,69.9,69.94,12578.0,67.9334,67.9626,67.9237,67.9626,12578.0
2024-06-06 15:10:00,69.94,69.98,69.92,69.94,16807.0,67.9626,68.0014,67.9431,67.9626,16807.0
2024-06-06 15:15:00,69.94,70.0,69.91,70.0,25960.0,67.9626,68.0209,67.9334,68.0209,25960.0
2024-06-06 15:20:00,70.0,70.0,69.93,69.94,12841.0,68.0209,68.0209,67.9529,67.9626,12841.0
2024-06-06 15:25:00,69.94,69.97,69.9,69.97,31943.0,67.9626,67.9917,67.9237,67.9917,31943.0
2024-06-06 15:30:00,69.96,70.02,69.93,70.01,37569.0,67.982,68.0403,67.9529,68.0306,37569.0
2024-06-06 15:35:00,70.01,70.03,69.98,69.99,16446.0,68.0306,68.05,68.0014,68.0112,16446.0
2024-06-06 15:40:00,70.0,70.04,69.98,70.04,17078.0,68.0209,68.0597,68.0014,68.0597,17078.0
2024-06-06 15:45:00,70.05,70.07,69.99,70.04,16942.0,68.0695,68.0889,68.0112,68.0597,16942.0
2024-06-06 15:50:00,70.03,70.05,69.96,69.98,23555.0,68.05,68.0695,67.982,68.0014,23555.0
2024-06-06 15:55:00,69.98,70.04,69.9,70.04,74666.0,68.0014,68.0597,67.9237,68.0597,74666.0
2024-06-07 09:30:00,69.98,70.23,69.88,69.98,48053.0,68.0014,68.2444,67.9043,68.0014,48053.0
2024-06-07 09:35:00,69.97,70.13,69.9,70.13,9148.0,67.9917,68.1472,67.9237,68.1472,9148.0
2024-06-07 09:40:00,70.1,70.35,70.06,70.29,12637.0,68.1181,68.361,68.0792,68.3027,12637.0
2024-06-07 09:45:00,70.32,70.32,70.17,70.17,7101.0,68.3318,68.3318,68.1861,68.1861,7101.0
2024-06-07 09:50:00,70.17,70.29,70.12,70.12,17873.0,68.1861,68.3027,68.1375,68.1375,17873.0
2024-06-07 09:55:00,70.1,70.35,70.1,70.34,13142.0,68.1181,68.361,68.1181,68.3513,13142.0
2024-06-07 10:00:00,70.33,70.53,70.31,70.53,26221.0,68.3415,68.5359,68.3221,68.5359,26221.0
2024-06-07 10:05:00,70.55,70.61,70.55,70.58,8637.0,68.5553,68.6136,68.5553,68.5845,8637.0
2024-06-07 10:10:00,70.58,70.61,70.41,70.44,8540.0,68.5845,68.6136,68.4193,68.4484,8540.0
2024-06-07 10:15:00,70.44,70.5,70.42,70.46,10871.0,68.4484,68.5067,68.429,68.4679,10871.0
2024-06-07 10:20:00,70.47,70.56,70.47,70.55,12402.0,68.4776,68.565,68.4776,68.5553,12402.0
2024-06-07 10:25:00,70.55,70.61,70.5,70.61,17468.0,68.5553,68.6136,68.5067,68.6136,17468.0
2024-06-07 10:30:00,70.59,70.59,70.51,70.51,8442.0,68.5942,68.5942,68.5165,68.5165,8442.0
2024-06-07 10:35:00,70.51,70.61,70.47,70.59,19129.0,68.5165,68.6136,68.4776,68.5942,19129.0
2024-06-07 10:40:00,70.59,70.69,70.59,70.67,17374.0,68.5942,68.6914,68.5942,68.6719,17374.0
2024-06-07 10:45:00,70.67,70.71,70.64,70.66,22559.0,68.6719,68.7108,68.6428,68.6622,22559.0
2024-06-07 10:50:00,70.65,70.65,70.52,70.57,7917.0,68.6525,68.6525,68.5262,68.5748,7917.0
2024-06-07 10:55:00,70.57,70.6,70.52,70.56,8230.0,68.5748,68.6039,68.5262,68.565,8230.0
2024-06-07 11:00:00,70.57,70.61,70.5,70.59,8137.0,68.5748,68.6136,68.5067,68.5942,8137.0
2024-06-07 11:05:00,70.59,70.59,70.49,70.5,4544.0,68.5942,68.5942,68.497,68.5067,4544.0
2024-06-07 11:10:00,70.5,70.54,70.48,70.51,6402.0,68.5067,68.5456,68.4873,68.5165,6402.0
2024-06-07 11:15:00,70.52,70.52,70.49,70.5,4723.0,68.5262,68.5262,68.497,68.5067,4723.0
2024-06-07 11:20:00,70.47,70.47,70.4,70.42,3277.0,68.4776,68.4776,68.4096,68.429,3277.0
2024-06-07 11:25:00,70.41,70.46,70.4,70.42,11629.0,68.4193,68.4679,68.4096,68.429,11629.0
2024-06-07 11:30:00,70.43,70.45,70.36,70.4,6923.0,68.4387,68.4582,68.3707,68.4096,6923.0
2024-06-07 11:35:00,70.38,70.41,70.32,70.36,4159.0,68.3901,68.4193,68.3318,68.3707,4159.0
2024-06-07 11:40:00,70.36,70.41,70.36,70.39,9965.0,68.3707,68.4193,68.3707,68.3999,9965.0
2024-06-07 11:45:00,70.4,70.41,70.38,70.4,4666.0,68.4096,68.4193,68.3901,68.4096,4666.0
2024-06-07 11:50:00,70.41,70.41,70.33,70.34,7117.0,68.4193,68.4193,68.3415,68.3513,7117.0
2024-06-07 11:55:00,70.34,70.39,70.33,70.39,6994.0,68.3513,68.3999,68.3415,68.3999,6994.0
2024-06-07 12:00:00,70.38,70.42,70.34,70.35,7404.0,68.3901,68.429,68.3513,68.361,7404.0
2024-06-07 12:05:00,70.36,70.43,70.33,70.43,7495.0,68.3707,68.4387,68.3415,68.4387,7495.0
2024-06-07 12:10:00,70.43,70.45,70.4,70.42,12340.0,68.4387,68.4582,68.4096,68.429,12340.0
2024-06-07 12:15:00,70.43,70.43,70.4,70.4,6509.0,68.4387,68.4387,68.4096,68.4096,6509.0
2024-06-07 12:20:00,70.41,70.45,70.39,70.45,7947.0,68.4193,68.4582,68.3999,68.4582,7947.0
2024-06-07 12:25:00,70.45,70.48,70.42,70.48,20074.0,68.4582,68.4873,68.429,68.4873,20074.0
2024-06-07 12:30:00,70.48,70.52,70.43,70.43,9903.0,68.4873,68.5262,68.4387,68.4387,9903.0
2024-06-07 12:35:00,70.42,70.42,70.4,70.41,6592.0,68.429,68.429,68.4096,68.4193,6592.0
2024-06-07 12:40:00,70.39,70.42,70.39,70.41,4485.0,68.3999,68.429,68.3999,68.4193,4485.0
2024-06-07 12:45:00,70.42,70.43,70.38,70.41,5961.0,68.429,68.4387,68.3901,68.4193,5961.0
2024-06-07 12:50:00,70.42,70.46,70.41,70.44,9256.0,68.429,68.4679,68.4193,68.4484,9256.0
2024-06-07 12:55:00,70.44,70.49,70.43,70.46,12830.0,68.4484,68.497,68.4387,68.4679,12830.0
2024-06-07 13:00:00,70.46,70.47,70.38,70.39,3756.0,68.4679,68.4776,68.3901,68.3999,3756.0
2024-06-07 13:05:00,70.41,70.45,70.41,70.42,4898.0,68.4193,68.4582,68.4193,68.429,4898.0
2024-06-07 13:10:00,70.44,70.49,70.42,70.48,4711.0,68.4484,68.497,68.429,68.4873,4711.0
2024-06-07 13:15:00,70.48,70.5,70.47,70.48,6799.0,68.4873,68.5067,68.4776,68.4873,6799.0
2024-06-07 13:20:00,70.48,70.56,70.48,70.54,16534.0,68.4873,68.565,68.4873,68.5456,16534.0
2024-06-07 13:25:00,70.53,70.54,70.46,70.5,7768.0,68.5359,68.5456,68.4679,68.5067,7768.0
2024-06-07 13:30:00,70.49,70.49,70.41,70.45,5708.0,68.497,68.497,68.4193,68.4582,5708.0
2024-06-07 13:35:00,70.45,70.46,70.43,70.44,5542.0,68.4582,68.4679,68.4387,68.4484,5542.0
2024-06-07 13:40:00,70.44,70.44,70.39,70.42,10602.0,68.4484,68.4484,68.3999,68.429,10602.0
2024-06-07 13:45:00,70.41,70.41,70.36,70.38,7847.0,68.4193,68.4193,68.3707,68.3901,7847.0
2024-06-07 13:50:00,70.38,70.43,70.37,70.41,7593.0,68.3901,68.4387,68.3804,68.4193,7593.0
2024-06-07 13:55:00,70.41,70.41,70.36,70.37,12903.0,68.4193,68.4193,68.3707,68.3804,12903.0
2024-06-07 14:00:00,70.35,70.37,70.3,70.3,10919.0,68.361,68.3804,68.3124,68.3124,10919.0
2024-06-07 14:05:00,70.28,70.28,70.21,70.26,12764.0,68.293,68.293,68.2249,68.2735,12764.0
2024-06-07 14:10:00,70.26,70.27,70.19,70.22,6582.0,68.2735,68.2832,68.2055,68.2347,6582.0
2024-06-07 14:15:00,70.21,70.24,70.2,70.24,10152.0,68.2249,68.2541,68.2152,68.2541,10152.0
2024-06-07 14:20:00,70.23,70.33,70.22,70.31,11604.0,68.2444,68.3415,68.2347,68.3221,11604.0
2024-06-07 14:25:00,70.32,70.36,70.31,70.33,12229.0,68.3318,68.3707,68.3221,68.3415,12229.0
2024-06-07 14:30:00,70.32,70.32,70.28,70.28,6979.0,68.3318,68.3318,68.293,68.293,6979.0
2024-06-07 14:35:00,70.28,70.33,70.28,70.32,8606.0,68.293,68.3415,68.293,68.3318,8606.0
2024-06-07 14:40:00,70.33,70.36,70.32,70.35,12969.0,68.3415,68.3707,68.3318,68.361,12969.0
2024-06-07 14:45:00,70.36,70.4,70.35,70.39,9731.0,68.3707,68.4096,68.361,68.3999,9731.0
2024-06-07 14:50:00,70.39,70.4,70.35,70.38,10646.0,68.3999,68.4096,68.361,68.3901,10646.0
2024-06-07 14:55:00,70.37,70.37,70.34,70.35,9243.0,68.3804,68.3804,68.3513,68.361,9243.0
2024-06-07 15:00:00,70.35,70.38,70.29,70.36,9754.0,68.361,68.3901,68.3027,68.3707,9754.0
2024-06-07 15:05:00,70.36,70.36,70.24,70.26,9642.0,68.3707,68.3707,68.2541,68.2735,9642.0
2024-06-07 15:10:00,70.27,70.27,70.17,70.24,15806.0,68.2832,68.2832,68.1861,68.2541,15806.0
2024-06-07 15:15:00,70.25,70.3,70.23,70.23,14876.0,68.2638,68.3124,68.2444,68.2444,14876.0
2024-06-07 15:20:00,70.22,70.25,70.2,70.22,17192.0,68.2347,68.2638,68.2152,68.2347,17192.0
2024-06-07 15:25:00,70.21,70.24,70.18,70.22,18805.0,68.2249,68.2541,68.1958,68.2347,18805.0
2024-06-07 15:30:00,70.21,70.25,70.16,70.22,25716.0,68.2249,68.2638,68.1764,68.2347,25716.0
2024-06-07 15:35:00,70.21,70.22,70.13,70.14,32656.0,68.2249,68.2347,68.1472,68.1569,32656.0
2024-06-07 15:40:00,70.13,70.13,70.03,70.03,29639.0,68.1472,68.1472,68.05,68.05,29639.0
2024-06-07 15:45:00,70.03,70.04,69.98,70.02,38985.0,68.05,68.0597,68.0014,68.0403,38985.0
2024-06-07 15:50:00,70.03,70.1,69.95,70.08,71295.0,68.05,68.1181,67.9723,68.0986,71295.0
2024-06-07 15:55:00,70.09,70.11,69.92,70.06,236557.0,68.1083,68.1278,67.9431,68.0792,236557.0
2024-06-10 09:30:00,69.67,69.92,69.57,69.62,54276.0,67.7002,67.9431,67.603,67.6516,54276.0
2024-06-10 09:35:00,69.58,69.61,69.45,69.45,8148.0,67.6128,67.6419,67.4864,67.4864,8148.0
2024-06-10 09:40:00,69.42,69.51,69.22,69.48,16677.0,67.4573,67.5447,67.2629,67.5156,16677.0
2024-06-10 09:45:00,69.51,69.55,69.39,69.5,25346.0,67.5447,67.5836,67.4281,67.535,25346.0
2024-06-10 09:50:00,69.5,69.68,69.5,69.56,18874.0,67.535,67.7099,67.535,67.5933,18874.0
2024-06-10 09:55:00,69.53,69.57,69.45,69.56,12500.0,67.5642,67.603,67.4864,67.5933,12500.0
2024-06-10 10:00:00,69.59,69.68,69.59,69.65,32547.0,67.6225,67.7099,67.6225,67.6808,32547.0
2024-06-10 10:05:00,69.67,69.71,69.64,69.65,24696.0,67.7002,67.7391,67.6711,67.6808,24696.0
2024-06-10 10:10:00,69.66,69.66,69.61,69.65,11120.0,67.6905,67.6905,67.6419,67.6808,11120.0
2024-06-10 10:15:00,69.67,69.82,69.66,69.8,19229.0,67.7002,67.846,67.6905,67.8265,19229.0
2024-06-10 10:20:00,69.8,69.82,69.68,69.73,22849.0,67.8265,67.846,67.7099,67.7585,22849.0
2024-06-10 10:25:00,69.74,69.74,69.64,69.68,14259.0,67.7682,67.7682,67.6711,67.7099,14259.0
2024-06-10 10:30:00,69.68,69.71,69.66,69.71,31159.0,67.7099,67.7391,67.6905,67.7391,31159.0
2024-06-10 10:35:00,69.71,69.71,69.62,69.64,13579.0,67.7391,67.7391,67.6516,67.6711,13579.0
2024-06-10 10:40:00,69.64,69.65,69.53,69.56,15562.0,67.6711,67.6808,67.5642,67.5933,15562.0
2024-06-10 10:45:00,69.56,69.67,69.56,69.63,11701.0,67.5933,67.7002,67.5933,67.6613,11701.0
2024-06-10 10:50:00,69.63,69.65,69.62,69.64,9072.0,67.6613,67.6808,67.6516,67.6711,9072.0
2024-06-10 10:55:00,69.63,69.63,69.5,69.5,11105.0,67.6613,67.6613,67.535,67.535,11105.0
2024-06-10 11:00:00,69.49,69.52,69.46,69.47,10489.0,67.5253,67.5544,67.4961,67.5059,10489.0
2024-06-10 11:05:00,69.49,69.5,69.43,69.44,9864.0,67.5253,67.535,67.467,67.4767,9864.0
2024-06-10 11:10:00,69.44,69.44,69.37,69.37,21895.0,67.4767,67.4767,67.4087,67.4087,21895.0
2024-06-10 11:15:00,69.37,69.54,69.32,69.54,25463.0,67.4087,67.5739,67.3601,67.5739,25463.0
2024-06-10 11:20:00,69.53,69.62,69.51,69.62,16814.0,67.5642,67.6516,67.5447,67.6516,16814.0
2024-06-10 11:25:00,69.63,69.67,69.62,69.66,11178.0,67.6613,67.7002,67.6516,67.6905,11178.0
2024-06-10 11:30:00,69.68,69.69,69.64,69.67,23056.0,67.7099,67.7196,67.6711,67.7002,23056.0
2024-06-10 11:35:00,69.67,69.76,69.64,69.72,26742.0,67.7002,67.7877,67.6711,67.7488,26742.0
2024-06-10 11:40:00,69.71,69.81,69.7,69.8,12139.0,67.7391,67.8362,67.7294,67.8265,12139.0
2024-06-10 11:45:00,69.8,69.83,69.77,69.82,17173.0,67.8265,67.8557,67.7974,67.846,17173.0
2024-06-10 11:50:00,69.82,69.97,69.82,69.96,10605.0,67.846,67.9917,67.846,67.982,10605.0
2024-06-10 11:55:00,69.97,70.05,69.95,70.05,18724.0,67.9917,68.0695,67.9723,68.0695,18724.0
2024-06-10 12:00:00,70.05,70.06,70.03,70.06,6490.0,68.0695,68.0792,68.05,68.0792,6490.0
2024-06-10 12:05:00,70.06,70.12,70.05,70.11,11373.0,68.0792,68.1375,68.0695,68.1278,11373.0
2024-06-10 12:10:00,70.11,70.17,70.1,70.17,10824.0,68.1278,68.1861,68.1181,68.1861,10824.0
2024-06-10 12:15:00,70.19,70.21,70.14,70.14,13354.0,68.2055,68.2249,68.1569,68.1569,13354.0
2024-06-10 12:20:00,70.13,70.17,70.13,70.16,8238.0,68.1472,68.1861,68.1472,68.1764,8238.0
2024-06-10 12:25:00,70.17,70.18,70.07,70.08,15052.0,68.1861,68.1958,68.0889,68.0986,15052.0
2024-06-10 12:30:00,70.07,70.07,70.02,70.02,6900.0,68.0889,68.0889,68.0403,68.0403,6900.0
2024-06-10 12:35:00,70.02,70.07,70.0,70.02,8939.0,68.0403,68.0889,68.0209,68.0403,8939.0
2024-06-10 12:40:00,70.03,70.06,70.02,70.04,8541.0,68.05,68.0792,68.0403,68.0597,8541.0
2024-06-10 12:45:00,70.04,70.06,70.0,70.04,7338.0,68.0597,68.0792,68.0209,68.0597,7338.0
2024-06-10 12:50:00,70.03,70.04,70.02,70.03,3822.0,68.05,68.0597,68.0403,68.05,3822.0
2024-06-10 12:55:00,70.02,70.04,70.0,70.01,10106.0,68.0403,68.0597,68.0209,68.0306,10106.0
2024-06-10 13:00:00,70.01,70.02,69.96,69.98,7879.0,68.0306,68.0403,67.982,68.0014,7879.0
2024-06-10 13:05:00,69.98,70.02,69.95,69.95,8081.0,68.0014,68.0403,67.9723,67.9723,8081.0
2024-06-10 13:10:00,69.95,69.97,69.95,69.97,6070.0,67.9723,67.9917,67.9723,67.9917,6070.0
2024-06-10 13:15:00,69.97,69.99,69.92,69.98,8821.0,67.9917,68.0112,67.9431,68.0014,8821.0
2024-06-10 13:20:00,70.0,70.06,70.0,70.06,6192.0,68.0209,68.0792,68.0209,68.0792,6192.0
2024-06-10 13:25:00,70.07,70.14,70.06,70.11,7941.0,68.0889,68.1569,68.0792,68.1278,7941.0
2024-06-10 13:30:00,70.13,70.15,70.12,70.15,6287.0,68.1472,68.1666,68.1375,68.1666,6287.0
2024-06-10 13:35:00,70.15,70.18,70.15,70.17,5711.0,68.1666,68.1958,68.1666,68.1861,5711.0
2024-06-10 13:40:00,70.19,70.19,70.11,70.11,8902.0,68.2055,68.2055,68.1278,68.1278,8902.0
2024-06-10 13:45:00,70.1,70.3,70.1,70.27,11389.0,68.1181,68.3124,68.1181,68.2832,11389.0
2024-06-10 13:50:00,70.26,70.27,70.23,70.26,8300.0,68.2735,68.2832,68.2444,68.2735,8300.0
2024-06-10 13:55:00,70.26,70.27,70.24,70.26,12635.0,68.2735,68.2832,68.2541,68.2735,12635.0
2024-06-10 14:00:00,70.26,70.26,70.17,70.23,14861.0,68.2735,68.2735,68.1861,68.2444,14861.0
2024-06-10 14:05:00,70.23,70.35,70.23,70.34,9095.0,68.2444,68.361,68.2444,68.3513,9095.0
2024-06-10 14:10:00,70.34,70.35,70.3,70.35,13810.0,68.3513,68.361,68.3124,68.361,13810.0
2024-06-10 14:15:00,70.35,70.38,70.31,70.32,23224.0,68.361,68.3901,68.3221,68.3318,23224.0
2024-06-10 14:20:00,70.31,70.34,70.28,70.28,5919.0,68.3221,68.3513,68.293,68.293,5919.0
2024-06-10 14:25:00,70.31,70.34,70.29,70.31,5918.0,68.3221,68.3513,68.3027,68.3221,5918.0
2024-06-10 14:30:00,70.3,70.37,70.3,70.36,7374.0,68.3124,68.3804,68.3124,68.3707,7374.0
2024-06-10 14:35:00,70.35,70.37,70.27,70.28,25190.0,68.361,68.3804,68.2832,68.293,25190.0
2024-06-10 14:40:00,70.28,70.33,70.27,70.32,9575.0,68.293,68.3415,68.2832,68.3318,9575.0
2024-06-10 14:45:00,70.33,70.33,70.26,70.28,11791.0,68.3415,68.3415,68.2735,68.293,11791.0
2024-06-10 14:50:00,70.28,70.3,70.27,70.28,6425.0,68.293,68.3124,68.2832,68.293,6425.0
2024-06-10 14:55:00,70.29,70.3,70.28,70.28,7581.0,68.3027,68.3124,68.293,68.293,7581.0
2024-06-10 15:00:00,70.28,70.37,70.27,70.33,18843.0,68.293,68.3804,68.2832,68.3415,18843.0
2024-06-10 15:05:00,70.32,70.33,70.26,70.26,8478.0,68.3318,68.3415,68.2735,68.2735,8478.0
2024-06-10 15:10:00,70.27,70.27,70.17,70.21,19766.0,68.2832,68.2832,68.1861,68.2249,19766.0
2024-06-10 15:15:00,70.2,70.22,70.12,70.22,16009.0,68.2152,68.2347,68.1375,68.2347,16009.0
2024-06-10 15:20:00,70.21,70.26,70.18,70.18,28966.0,68.2249,68.2735,68.1958,68.1958,28966.0
2024-06-10 15:25:00,70.17,70.28,70.17,70.28,15986.0,68.1861,68.293,68.1861,68.293,15986.0
2024-06-10 15:30:00,70.28,70.31,70.23,70.26,42852.0,68.293,68.3221,68.2444,68.2735,42852.0
2024-06-10 15:35:00,70.26,70.27,70.14,70.14,39238.0,68.2735,68.2832,68.1569,68.1569,39238.0
2024-06-10 15:40:00,70.14,70.14,70.04,70.05,28278.0,68.1569,68.1569,68.0597,68.0695,28278.0
2024-06-10 15:45:00,70.06,70.14,70.06,70.12,41335.0,68.0792,68.1569,68.0792,68.1375,41335.0
2024-06-10 15:50:00,70.12,70.21,70.09,70.18,84392.0,68.1375,68.2249,68.1083,68.1958,84392.0
2024-06-10 15:55:00,70.17,70.32,70.11,70.29,180466.0,68.1861,68.3318,68.1278,68.3027,180466.0
2024-06-11 09:30:00,69.86,69.93,69.36,69.37,102384.0,67.8848,67.9529,67.399,67.4087,102384.0
2024-06-11 09:35:00,69.36,69.63,69.32,69.6,22007.0,67.399,67.6613,67.3601,67.6322,22007.0
2024-06-11 09:40:00,69.6,69.62,69.14,69.26,12922.0,67.6322,67.6516,67.1852,67.3018,12922.0
2024-06-11 09:45:00,69.26,69.26,68.92,68.95,13766.0,67.3018,67.3018,66.9714,67.0006,13766.0
2024-06-11 09:50:00,68.93,69.19,68.9,69.13,13166.0,66.9811,67.2338,66.952,67.1755,13166.0
2024-06-11 09:55:00,69.11,69.14,68.92,68.96,14186.0,67.156,67.1852,66.9714,67.0103,14186.0
2024-06-11 10:00:00,68.97,69.1,68.83,68.9,51381.0,67.02,67.1463,66.884,66.952,51381.0
2024-06-11 10:05:00,68.91,69.0,68.87,69.0,19295.0,66.9617,67.0492,66.9228,67.0492,19295.0
2024-06-11 10:10:00,69.02,69.03,68.77,68.87,37448.0,67.0686,67.0783,66.8257,66.9228,37448.0
2024-06-11 10:15:00,68.84,68.88,68.76,68.82,28593.0,66.8937,66.9325,66.8159,66.8742,28593.0
2024-06-11 10:20:00,68.81,69.05,68.8,68.99,26617.0,66.8645,67.0977,66.8548,67.0394,26617.0
2024-06-11 10:25:00,69.0,69.07,68.8,68.81,20132.0,67.0492,67.1172,66.8548,66.8645,20132.0
2024-06-11 10:30:00,68.76,68.91,68.71,68.89,22243.0,66.8159,66.9617,66.7674,66.9423,22243.0
2024-06-11 10:35:00,68.89,68.92,68.8,68.8,29137.0,66.9423,66.9714,66.8548,66.8548,29137.0
2024-06-11 10:40:00,68.78,68.9,68.77,68.85,14678.0,66.8354,66.952,66.8257,66.9034,14678.0
2024-06-11 10:45:00,68.85,68.86,68.67,68.72,28202.0,66.9034,66.9131,66.7285,66.7771,28202.0
2024-06-11 10:50:00,68.72,68.98,68.72,68.98,14982.0,66.7771,67.0297,66.7771,67.0297,14982.0
2024-06-11 10:55:00,68.99,69.01,68.95,69.01,18708.0,67.0394,67.0589,67.0006,67.0589,18708.0
2024-06-11 11:00:00,68.99,69.14,68.98,69.04,15530.0,67.0394,67.1852,67.0297,67.088,15530.0
2024-06-11 11:05:00,69.04,69.22,69.0,69.2,12816.0,67.088,67.2629,67.0492,67.2435,12816.0
2024-06-11 11:10:00,69.22,69.23,68.99,69.03,27446.0,67.2629,67.2726,67.0394,67.0783,27446.0
2024-06-11 11:15:00,69.05,69.09,69.01,69.08,15593.0,67.0977,67.1366,67.0589,67.1269,15593.0
2024-06-11 11:20:00,69.09,69.14,69.06,69.12,8976.0,67.1366,67.1852,67.1075,67.1658,8976.0
2024-06-11 11:25:00,69.12,69.19,69.12,69.17,25512.0,67.1658,67.2338,67.1658,67.2143,25512.0
2024-06-11 11:30:00,69.17,69.23,69.17,69.23,5200.0,67.2143,67.2726,67.2143,67.2726,5200.0
2024-06-11 11:35:00,69.23,69.23,69.16,69.17,5371.0,67.2726,67.2726,67.2046,67.2143,5371.0
2024-06-11 11:40:00,69.19,69.2,69.15,69.18,7680.0,67.2338,67.2435,67.1949,67.2241,7680.0
2024-06-11 11:45:00,69.19,69.27,69.18,69.27,18217.0,67.2338,67.3115,67.2241,67.3115,18217.0
2024-06-11 11:50:00,69.27,69.3,69.23,69.24,12604.0,67.3115,67.3407,67.2726,67.2824,12604.0
2024-06-11 11:55:00,69.25,69.31,69.23,69.3,5971.0,67.2921,67.3504,67.2726,67.3407,5971.0
2024-06-11 12:00:00,69.29,69.3,69.24,69.24,15428.0,67.331,67.3407,67.2824,67.2824,15428.0
2024-06-11 12:05:00,69.24,69.32,69.21,69.32,12556.0,67.2824,67.3601,67.2532,67.3601,12556.0
2024-06-11 12:10:00,69.3,69.31,69.21,69.24,11372.0,67.3407,67.3504,67.2532,67.2824,11372.0
2024-06-11 12:15:00,69.22,69.22,69.15,69.18,8599.0,67.2629,67.2629,67.1949,67.2241,8599.0
2024-06-11 12:20:00,69.18,69.2,69.16,69.17,11896.0,67.2241,67.2435,67.2046,67.2143,11896.0
2024-06-11 12:25:00,69.16,69.18,69.12,69.13,11048.0,67.2046,67.2241,67.1658,67.1755,11048.0
2024-06-11 12:30:00,69.14,69.18,69.14,69.17,7983.0,67.1852,67.2241,67.1852,67.2143,7983.0
2024-06-11 12:35:00,69.19,69.25,69.13,69.25,13317.0,67.2338,67.2921,67.1755,67.2921,13317.0
2024-06-11 12:40:00,69.26,69.28,69.25,69.26,7631.0,67.3018,67.3212,67.2921,67.3018,7631.0
2024-06-11 12:45:00,69.25,69.26,69.18,69.18,16978.0,67.2921,67.3018,67.2241,67.2241,16978.0
2024-06-11 12:50:00,69.17,69.19,69.14,69.16,10546.0,67.2143,67.2338,67.1852,67.2046,10546.0
2024-06-11 12:55:00,69.16,69.18,69.12,69.17,10914.0,67.2046,67.2241,67.1658,67.2143,10914.0
2024-06-11 13:00:00,69.16,69.16,68.98,69.08,16524.0,67.2046,67.2046,67.0297,67.1269,16524.0
2024-06-11 13:05:00,69.09,69.11,69.01,69.01,7005.0,67.1366,67.156,67.0589,67.0589,7005.0
2024-06-11 13:10:00,69.01,69.02,68.94,68.95,5943.0,67.0589,67.0686,66.9908,67.0006,5943.0
2024-06-11 13:15:00,68.95,68.95,68.88,68.9,11838.0,67.0006,67.0006,66.9325,66.952,11838.0
2024-06-11 13:20:00,68.89,68.89,68.83,68.83,10732.0,66.9423,66.9423,66.884,66.884,10732.0
2024-06-11 13:25:00,68.84,68.88,68.82,68.88,16331.0,66.8937,66.9325,66.8742,66.9325,16331.0
2024-06-11 13:30:00,68.88,68.9,68.88,68.9,8358.0,66.9325,66.952,66.9325,66.952,8358.0
2024-06-11 13:35:00,68.89,68.91,68.88,68.9,10803.0,66.9423,66.9617,66.9325,66.952,10803.0
2024-06-11 13:40:00,68.9,68.97,68.87,68.97,18902.0,66.952,67.02,66.9228,67.02,18902.0
2024-06-11 13:45:00,68.96,68.96,68.87,68.89,16414.0,67.0103,67.0103,66.9228,66.9423,16414.0
2024-06-11 13:50:00,68.9,68.96,68.9,68.92,10528.0,66.952,67.0103,66.952,66.9714,10528.0
2024-06-11 13:55:00,68.91,68.93,68.89,68.93,6675.0,66.9617,66.9811,66.9423,66.9811,6675.0
2024-06-11 14:00:00,68.92,68.95,68.91,68.94,14674.0,66.9714,67.0006,66.9617,66.9908,14674.0
2024-06-11 14:05:00,68.94,68.94,68.8,68.86,17673.0,66.9908,66.9908,66.8548,66.9131,17673.0
2024-06-11 14:10:00,68.85,68.97,68.84,68.97,10505.0,66.9034,67.02,66.8937,67.02,10505.0
2024-06-11 14:15:00,68.97,69.01,68.95,68.98,12118.0,67.02,67.0589,67.0006,67.0297,12118.0
2024-06-11 14:20:00,68.97,68.99,68.95,68.95,19582.0,67.02,67.0394,67.0006,67.0006,19582.0
2024-06-11 14:25:00,68.94,68.95,68.89,68.91,9430.0,66.9908,67.0006,66.9423,66.9617,9430.0
2024-06-11 14:30:00,68.92,68.95,68.84,68.84,12719.0,66.9714,67.0006,66.8937,66.8937,12719.0
2024-06-11 14:35:00,68.85,68.88,68.81,68.83,12523.0,66.9034,66.9325,66.8645,66.884,12523.0
2024-06-11 14:40:00,68.83,68.94,68.83,68.84,8307.0,66.884,66.9908,66.884,66.8937,8307.0
2024-06-11 14:45:00,68.81,68.86,68.81,68.83,10720.0,66.8645,66.9131,66.8645,66.884,10720.0
2024-06-11 14:50:00,68.82,68.86,68.81,68.81,10486.0,66.8742,66.9131,66.8645,66.8645,10486.0
2024-06-11 14:55:00,68.82,68.86,68.77,68.86,18295.0,66.8742,66.9131,66.8257,66.9131,18295.0
2024-06-11 15:00:00,68.87,68.92,68.85,68.88,15432.0,66.9228,66.9714,66.9034,66.9325,15432.0
2024-06-11 15:05:00,68.88,68.89,68.87,68.88,9140.0,66.9325,66.9423,66.9228,66.9325,9140.0
2024-06-11 15:10:00,68.87,68.9,68.83,68.9,13240.0,66.9228,66.952,66.884,66.952,13240.0
2024-06-11 15:15:00,68.89,68.94,68.87,68.92,32643.0,66.9423,66.9908,66.9228,66.9714,32643.0
2024-06-11 15:20:00,68.92,68.93,68.89,68.92,24021.0,66.9714,66.9811,66.9423,66.9714,24021.0
2024-06-11 15:25:00,68.93,68.96,68.87,68.89,20186.0,66.9811,67.0103,66.9228,66.9423,20186.0
2024-06-11 15:30:00,68.88,68.89,68.84,68.88,32018.0,66.9325,66.9423,66.8937,66.9325,32018.0
2024-06-11 15:35:00,68.89,68.94,68.85,68.86,32064.0,66.9423,66.9908,66.9034,66.9131,32064.0
2024-06-11 15:40:00,68.85,68.88,68.8,68.81,56411.0,66.9034,66.9325,66.8548,66.8645,56411.0
2024-06-11 15:45:00,68.81,68.82,68.72,68.73,37552.0,66.8645,66.8742,66.7771,66.7868,37552.0
2024-06-11 15:50:00,68.74,68.93,68.72,68.92,81202.0,66.7965,66.9811,66.7771,66.9714,81202.0
2024-06-11 15:55:00,68.92,69.06,68.85,69.06,222718.0,66.9714,67.1075,66.9034,67.1075,222718.0
2024-06-12 09:30:00,69.55,69.74,69.08,69.15,44048.0,67.5836,67.7682,67.1269,67.1949,44048.0
2024-06-12 09:35:00,69.19,69.61,69.16,69.41,15227.0,67.2338,67.6419,67.2046,67.4476,15227.0
2024-06-12 09:40:00,69.36,69.59,69.31,69.59,11537.0,67.399,67.6225,67.3504,67.6225,11537.0
2024-06-12 09:45:00,69.59,69.65,69.5,69.65,9182.0,67.6225,67.6808,67.535,67.6808,9182.0
2024-06-12 09:50:00,69.65,69.65,69.43,69.47,21092.0,67.6808,67.6808,67.467,67.5059,21092.0
2024-06-12 09:55:00,69.44,69.6,69.42,69.54,17057.0,67.4767,67.6322,67.4573,67.5739,17057.0
2024-06-12 10:00:00,69.54,69.54,69.31,69.41,8693.0,67.5739,67.5739,67.3504,67.4476,8693.0
2024-06-12 10:05:00,69.42,69.62,69.39,69.59,14666.0,67.4573,67.6516,67.4281,67.6225,14666.0
2024-06-12 10:10:00,69.58,69.62,69.48,69.56,14118.0,67.6128,67.6516,67.5156,67.5933,14118.0
2024-06-12 10:15:00,69.54,69.67,69.5,69.66,8855.0,67.5739,67.7002,67.535,67.6905,8855.0
2024-06-12 10:20:00,69.67,69.69,69.53,69.53,9733.0,67.7002,67.7196,67.5642,67.5642,9733.0
2024-06-12 10:25:00,69.55,69.61,69.5,69.54,15092.0,67.5836,67.6419,67.535,67.5739,15092.0
2024-06-12 10:30:00,69.51,69.65,69.49,69.65,18322.0,67.5447,67.6808,67.5253,67.6808,18322.0
2024-06-12 10:35:00,69.67,69.75,69.62,69.71,17680.0,67.7002,67.7779,67.6516,67.7391,17680.0
2024-06-12 10:40:00,69.69,69.69,69.46,69.47,11467.0,67.7196,67.7196,67.4961,67.5059,11467.0
2024-06-12 10:45:00,69.47,69.6,69.46,69.56,13865.0,67.5059,67.6322,67.4961,67.5933,13865.0
2024-06-12 10:50:00,69.58,69.58,69.53,69.54,9005.0,67.6128,67.6128,67.5642,67.5739,9005.0
2024-06-12 10:55:00,69.54,69.59,69.5,69.52,7580.0,67.5739,67.6225,67.535,67.5544,7580.0
2024-06-12 11:00:00,69.51,69.58,69.46,69.57,4029.0,67.5447,67.6128,67.4961,67.603,4029.0
2024-06-12 11:05:00,69.56,69.58,69.45,69.45,12740.0,67.5933,67.6128,67.4864,67.4864,12740.0
2024-06-12 11:10:00,69.44,69.44,69.28,69.29,10966.0,67.4767,67.4767,67.3212,67.331,10966.0
2024-06-12 11:15:00,69.28,69.28,69.15,69.16,13244.0,67.3212,67.3212,67.1949,67.2046,13244.0
2024-06-12 11:20:00,69.16,69.16,69.08,69.09,15491.0,67.2046,67.2046,67.1269,67.1366,15491.0
2024-06-12 11:25:00,69.08,69.17,69.02,69.14,16860.0,67.1269,67.2143,67.0686,67.1852,16860.0
2024-06-12 11:30:00,69.13,69.19,69.13,69.15,12179.0,67.1755,67.2338,67.1755,67.1949,12179.0
2024-06-12 11:35:00,69.15,69.15,69.07,69.09,8026.0,67.1949,67.1949,67.1172,67.1366,8026.0
2024-06-12 11:40:00,69.08,69.14,69.08,69.12,7937.0,67.1269,67.1852,67.1269,67.1658,7937.0
2024-06-12 11:45:00,69.11,69.12,69.04,69.07,6894.0,67.156,67.1658,67.088,67.1172,6894.0
2024-06-12 11:50:00,69.06,69.13,69.0,69.11,9850.0,67.1075,67.1755,67.0492,67.156,9850.0
2024-06-12 11:55:00,69.1,69.17,69.1,69.12,8429.0,67.1463,67.2143,67.1463,67.1658,8429.0
2024-06-12 12:00:00,69.12,69.17,69.11,69.16,9049.0,67.1658,67.2143,67.156,67.2046,9049.0
2024-06-12 12:05:00,69.16,69.19,69.15,69.16,7140.0,67.2046,67.2338,67.1949,67.2046,7140.0
2024-06-12 12:10:00,69.16,69.19,69.15,69.17,7843.0,67.2046,67.2338,67.1949,67.2143,7843.0
2024-06-12 12:15:00,69.17,69.2,69.15,69.17,14764.0,67.2143,67.2435,67.1949,67.2143,14764.0
2024-06-12 12:20:00,69.18,69.21,69.17,69.21,6923.0,67.2241,67.2532,67.2143,67.2532,6923.0
2024-06-12 12:25:00,69.22,69.22,69.17,69.19,8925.0,67.2629,67.2629,67.2143,67.2338,8925.0
2024-06-12 12:30:00,69.19,69.21,69.12,69.13,4164.0,67.2338,67.2532,67.1658,67.1755,4164.0
2024-06-12 12:35:00,69.14,69.2,69.14,69.19,6608.0,67.1852,67.2435,67.1852,67.2338,6608.0
2024-06-12 12:40:00,69.19,69.2,69.17,69.17,7774.0,67.2338,67.2435,67.2143,67.2143,7774.0
2024-06-12 12:45:00,69.17,69.2,69.15,69.16,9588.0,67.2143,67.2435,67.1949,67.2046,9588.0
2024-06-12 12:50:00,69.15,69.16,69.11,69.11,4629.0,67.1949,67.2046,67.156,67.156,4629.0
2024-06-12 12:55:00,69.11,69.19,69.11,69.19,6212.0,67.156,67.2338,67.156,67.2338,6212.0
2024-06-12 13:00:00,69.2,69.25,69.2,69.25,8824.0,67.2435,67.2921,67.2435,67.2921,8824.0
2024-06-12 13:05:00,69.26,69.27,69.19,69.19,9012.0,67.3018,67.3115,67.2338,67.2338,9012.0
2024-06-12 13:10:00,69.19,69.23,69.14,69.18,7323.0,67.2338,67.2726,67.1852,67.2241,7323.0
2024-06-12 13:15:00,69.16,69.22,69.12,69.14,7264.0,67.2046,67.2629,67.1658,67.1852,7264.0
2024-06-12 13:20:00,69.16,69.18,69.15,69.16,4652.0,67.2046,67.2241,67.1949,67.2046,4652.0
2024-06-12 13:25:00,69.17,69.19,69.09,69.09,9461.0,67.2143,67.2338,67.1366,67.1366,9461.0
2024-06-12 13:30:00,69.09,69.14,69.01,69.13,11520.0,67.1366,67.1852,67.0589,67.1755,11520.0
2024-06-12 13:35:00,69.14,69.15,69.09,69.09,6532.0,67.1852,67.1949,67.1366,67.1366,6532.0
2024-06-12 13:40:00,69.08,69.11,69.05,69.05,7339.0,67.1269,67.156,67.0977,67.0977,7339.0
2024-06-12 13:45:00,69.05,69.08,69.02,69.03,6657.0,67.0977,67.1269,67.0686,67.0783,6657.0
2024-06-12 13:50:00,69.03,69.07,69.0,69.06,9069.0,67.0783,67.1172,67.0492,67.1075,9069.0
2024-06-12 13:55:00,69.05,69.1,69.05,69.06,9191.0,67.0977,67.1463,67.0977,67.1075,9191.0
2024-06-12 14:00:00,69.05,69.05,68.73,68.94,16761.0,67.0977,67.0977,66.7868,66.9908,16761.0
2024-06-12 14:05:00,68.95,69.05,68.94,69.02,6339.0,67.0006,67.0977,66.9908,67.0686,6339.0
2024-06-12 14:10:00,69.06,69.06,68.95,69.02,5634.0,67.1075,67.1075,67.0006,67.0686,5634.0
2024-06-12 14:15:00,69.02,69.07,69.0,69.0,10332.0,67.0686,67.1172,67.0492,67.0492,10332.0
2024-06-12 14:20:00,69.0,69.01,68.92,68.92,4717.0,67.0492,67.0589,66.9714,66.9714,4717.0
2024-06-12 14:25:00,68.92,68.95,68.84,68.87,21104.0,66.9714,67.0006,66.8937,66.9228,21104.0
2024-06-12 14:30:00,68.89,69.08,68.86,69.03,14158.0,66.9423,67.1269,66.9131,67.0783,14158.0
2024-06-12 14:35:00,69.0,69.0,68.83,68.97,14121.0,67.0492,67.0492,66.884,67.02,14121.0
2024-06-12 14:40:00,68.95,68.95,68.71,68.85,12680.0,67.0006,67.0006,66.7674,66.9034,12680.0
2024-06-12 14:45:00,68.82,68.82,68.65,68.71,17067.0,66.8742,66.8742,66.709,66.7674,17067.0
2024-06-12 14:50:00,68.71,68.73,68.57,68.72,11933.0,66.7674,66.7868,66.6313,66.7771,11933.0
2024-06-12 14:55:00,68.72,68.89,68.72,68.77,13756.0,66.7771,66.9423,66.7771,66.8257,13756.0
2024-06-12 15:00:00,68.79,68.9,68.77,68.89,8384.0,66.8451,66.952,66.8257,66.9423,8384.0
2024-06-12 15:05:00,68.89,68.92,68.85,68.87,10255.0,66.9423,66.9714,66.9034,66.9228,10255.0
2024-06-12 15:10:00,68.86,68.92,68.8,68.83,12923.0,66.9131,66.9714,66.8548,66.884,12923.0
2024-06-12 15:15:00,68.83,68.89,68.78,68.87,18054.0,66.884,66.9423,66.8354,66.9228,18054.0
2024-06-12 15:20:00,68.87,68.89,68.73,68.73,29186.0,66.9228,66.9423,66.7868,66.7868,29186.0
2024-06-12 15:25:00,68.72,68.76,68.55,68.6,35355.0,66.7771,66.8159,66.6119,66.6605,35355.0
2024-06-12 15:30:00,68.59,68.7,68.56,68.69,29458.0,66.6507,66.7576,66.6216,66.7479,29458.0
2024-06-12 15:35:00,68.68,68.78,68.66,68.69,25716.0,66.7382,66.8354,66.7188,66.7479,25716.0
2024-06-12 15:40:00,68.68,68.81,68.67,68.78,25117.0,66.7382,66.8645,66.7285,66.8354,25117.0
2024-06-12 15:45:00,68.78,68.89,68.74,68.84,25006.0,66.8354,66.9423,66.7965,66.8937,25006.0
2024-06-12 15:50:00,68.85,69.07,68.83,69.05,53238.0,66.9034,67.1172,66.884,67.0977,53238.0
2024-06-12 15:55:00,69.05,69.12,68.99,69.01,194410.0,67.0977,67.1658,67.0394,67.0589,194410.0
2024-06-13 09:30:00,68.84,68.84,68.41,68.48,35647.0,66.8937,66.8937,66.4758,66.5439,35647.0
2024-06-13 09:35:00,68.46,68.53,68.23,68.29,13311.0,66.5244,66.5924,66.3009,66.3592,13311.0
2024-06-13 09:40:00,68.29,68.5,68.2,68.26,11998.0,66.3592,66.5633,66.2718,66.3301,11998.0
2024-06-13 09:45:00,68.26,68.31,68.04,68.31,25254.0,66.3301,66.3787,66.1163,66.3787,25254.0
2024-06-13 09:50:00,68.33,68.33,68.15,68.16,19201.0,66.3981,66.3981,66.2232,66.2329,19201.0
2024-06-13 09:55:00,68.19,68.24,68.14,68.24,11741.0,66.2621,66.3106,66.2135,66.3106,11741.0
2024-06-13 10:00:00,68.23,68.27,68.07,68.12,28713.0,66.3009,66.3398,66.1454,66.194,28713.0
2024-06-13 10:05:00,68.13,68.23,68.12,68.17,12072.0,66.2037,66.3009,66.194,66.2426,12072.0
2024-06-13 10:10:00,68.21,68.29,68.19,68.26,12443.0,66.2815,66.3592,66.2621,66.3301,12443.0
2024-06-13 10:15:00,68.25,68.37,68.22,68.28,13131.0,66.3204,66.437,66.2912,66.3495,13131.0
2024-06-13 10:20:00,68.27,68.34,68.25,68.3,11036.0,66.3398,66.4078,66.3204,66.3689,11036.0
2024-06-13 10:25:00,68.27,68.29,68.13,68.16,11620.0,66.3398,66.3592,66.2037,66.2329,11620.0
2024-06-13 10:30:00,68.16,68.21,68.13,68.16,15156.0,66.2329,66.2815,66.2037,66.2329,15156.0
2024-06-13 10:35:00,68.17,68.33,68.16,68.33,14487.0,66.2426,66.3981,66.2329,66.3981,14487.0
2024-06-13 10:40:00,68.33,68.36,68.27,68.34,12522.0,66.3981,66.4272,66.3398,66.4078,12522.0
2024-06-13 10:45:00,68.34,68.43,68.31,68.36,14919.0,66.4078,66.4953,66.3787,66.4272,14919.0
2024-06-13 10:50:00,68.38,68.43,68.37,68.39,10099.0,66.4467,66.4953,66.437,66.4564,10099.0
2024-06-13 10:55:00,68.4,68.48,68.38,68.38,11004.0,66.4661,66.5439,66.4467,66.4467,11004.0
2024-06-13 11:00:00,68.39,68.39,68.27,68.29,7063.0,66.4564,66.4564,66.3398,66.3592,7063.0
2024-06-13 11:05:00,68.27,68.31,68.25,68.28,11121.0,66.3398,66.3787,66.3204,66.3495,11121.0
2024-06-13 11:10:00,68.29,68.37,68.29,68.37,13275.0,66.3592,66.437,66.3592,66.437,13275.0
2024-06-13 11:15:00,68.37,68.37,68.26,68.27,12542.0,66.437,66.437,66.3301,66.3398,12542.0
2024-06-13 11:20:00,68.27,68.35,68.22,68.35,25916.0,66.3398,66.4175,66.2912,66.4175,25916.0
2024-06-13 11:25:00,68.36,68.46,68.36,68.41,20003.0,66.4272,66.5244,66.4272,66.4758,20003.0
2024-06-13 11:30:00,68.41,68.49,68.36,68.43,31432.0,66.4758,66.5536,66.4272,66.4953,31432.0
2024-06-13 11:35:00,68.43,68.52,68.42,68.48,24112.0,66.4953,66.5827,66.4855,66.5439,24112.0
2024-06-13 11:40:00,68.49,68.57,68.49,68.57,16512.0,66.5536,66.6313,66.5536,66.6313,16512.0
2024-06-13 11:45:00,68.57,68.58,68.52,68.56,9490.0,66.6313,66.641,66.5827,66.6216,9490.0
2024-06-13 11:50:00,68.56,68.57,68.54,68.55,13869.0,66.6216,66.6313,66.6022,66.6119,13869.0
2024-06-13 11:55:00,68.55,68.56,68.53,68.54,14370.0,66.6119,66.6216,66.5924,66.6022,14370.0
2024-06-13 12:00:00,68.53,68.53,68.46,68.5,10849.0,66.5924,66.5924,66.5244,66.5633,10849.0
2024-06-13 12:05:00,68.5,68.55,68.48,68.5,12529.0,66.5633,66.6119,66.5439,66.5633,12529.0
2024-06-13 12:10:00,68.51,68.55,68.5,68.53,10209.0,66.573,66.6119,66.5633,66.5924,10209.0
2024-06-13 12:15:00,68.52,68.52,68.43,68.45,10726.0,66.5827,66.5827,66.4953,66.5147,10726.0
2024-06-13 12:20:00,68.45,68.49,68.45,68.48,17799.0,66.5147,66.5536,66.5147,66.5439,17799.0
2024-06-13 12:25:00,68.47,68.47,68.44,68.44,11711.0,66.5341,66.5341,66.505,66.505,11711.0
2024-06-13 12:30:00,68.43,68.49,68.42,68.49,11805.0,66.4953,66.5536,66.4855,66.5536,11805.0
2024-06-13 12:35:00,68.5,68.52,68.45,68.52,10750.0,66.5633,66.5827,66.5147,66.5827,10750.0
2024-06-13 12:40:00,68.52,68.52,68.45,68.5,17833.0,66.5827,66.5827,66.5147,66.5633,17833.0
2024-06-13 12:45:00,68.5,68.52,68.43,68.44,21582.0,66.5633,66.5827,66.4953,66.505,21582.0
2024-06-13 12:50:00,68.44,68.53,68.44,68.53,21945.0,66.505,66.5924,66.505,66.5924,21945.0
2024-06-13 12:55:00,68.52,68.55,68.5,68.5,23221.0,66.5827,66.6119,66.5633,66.5633,23221.0
2024-06-13 13:00:00,68.5,68.6,68.46,68.57,25275.0,66.5633,66.6605,66.5244,66.6313,25275.0
2024-06-13 13:05:00,68.57,68.61,68.51,68.61,13217.0,66.6313,66.6702,66.573,66.6702,13217.0
2024-06-13 13:10:00,68.6,68.62,68.56,68.62,18203.0,66.6605,66.6799,66.6216,66.6799,18203.0
2024-06-13 13:15:00,68.6,68.7,68.59,68.68,19786.0,66.6605,66.7576,66.6507,66.7382,19786.0
2024-06-13 13:20:00,68.67,68.69,68.63,68.65,16024.0,66.7285,66.7479,66.6896,66.709,16024.0
2024-06-13 13:25:00,68.65,68.66,68.61,68.65,10525.0,66.709,66.7188,66.6702,66.709,10525.0
2024-06-13 13:30:00,68.65,68.67,68.6,68.65,18609.0,66.709,66.7285,66.6605,66.709,18609.0
2024-06-13 13:35:00,68.64,68.66,68.62,68.66,7864.0,66.6993,66.7188,66.6799,66.7188,7864.0
2024-06-13 13:40:00,68.67,68.69,68.66,68.68,8355.0,66.7285,66.7479,66.7188,66.7382,8355.0
2024-06-13 13:45:00,68.69,68.7,68.68,68.7,10826.0,66.7479,66.7576,66.7382,66.7576,10826.0
2024-06-13 13:50:00,68.7,68.71,68.58,68.63,26038.0,66.7576,66.7674,66.641,66.6896,26038.0
2024-06-13 13:55:00,68.63,68.7,68.62,68.68,20410.0,66.6896,66.7576,66.6799,66.7382,20410.0
2024-06-13 14:00:00,68.69,68.69,68.62,68.66,14494.0,66.7479,66.7479,66.6799,66.7188,14494.0
2024-06-13 14:05:00,68.66,68.72,68.64,68.69,10348.0,66.7188,66.7771,66.6993,66.7479,10348.0
2024-06-13 14:10:00,68.69,68.71,68.68,68.69,8486.0,66.7479,66.7674,66.7382,66.7479,8486.0
2024-06-13 14:15:00,68.68,68.71,68.66,68.68,14686.0,66.7382,66.7674,66.7188,66.7382,14686.0
2024-06-13 14:20:00,68.69,68.72,68.68,68.7,11991.0,66.7479,66.7771,66.7382,66.7576,11991.0
2024-06-13 14:25:00,68.7,68.71,68.65,68.66,15261.0,66.7576,66.7674,66.709,66.7188,15261.0
2024-06-13 14:30:00,68.66,68.68,68.65,68.67,17658.0,66.7188,66.7382,66.709,66.7285,17658.0
2024-06-13 14:35:00,68.66,68.68,68.64,68.67,10186.0,66.7188,66.7382,66.6993,66.7285,10186.0
2024-06-13 14:40:00,68.68,68.72,68.67,68.72,35747.0,66.7382,66.7771,66.7285,66.7771,35747.0
2024-06-13 14:45:00,68.72,68.72,68.66,68.66,15566.0,66.7771,66.7771,66.7188,66.7188,15566.0
2024-06-13 14:50:00,68.67,68.73,68.65,68.72,20081.0,66.7285,66.7868,66.709,66.7771,20081.0
2024-06-13 14:55:00,68.73,68.76,68.68,68.75,17570.0,66.7868,66.8159,66.7382,66.8062,17570.0
2024-06-13 15:00:00,68.76,68.81,68.76,68.81,19316.0,66.8159,66.8645,66.8159,66.8645,19316.0
2024-06-13 15:05:00,68.83,68.84,68.78,68.8,12718.0,66.884,66.8937,66.8354,66.8548,12718.0
2024-06-13 15:10:00,68.8,68.83,68.76,68.77,20151.0,66.8548,66.884,66.8159,66.8257,20151.0
2024-06-13 15:15:00,68.78,68.79,68.75,68.76,10298.0,66.8354,66.8451,66.8062,66.8159,10298.0
2024-06-13 15:20:00,68.77,68.79,68.73,68.73,24042.0,66.8257,66.8451,66.7868,66.7868,24042.0
2024-06-13 15:25:00,68.73,68.74,68.7,68.7,23432.0,66.7868,66.7965,66.7576,66.7576,23432.0
2024-06-13 15:30:00,68.7,68.71,68.65,68.67,25544.0,66.7576,66.7674,66.709,66.7285,25544.0
2024-06-13 15:35:00,68.67,68.73,68.63,68.67,45484.0,66.7285,66.7868,66.6896,66.7285,45484.0
2024-06-13 15:40:00,68.67,68.74,68.66,68.72,46410.0,66.7285,66.7965,66.7188,66.7771,46410.0
2024-06-13 15:45:00,68.72,68.75,68.64,68.65,28433.0,66.7771,66.8062,66.6993,66.709,28433.0
2024-06-13 15:50:00,68.65,68.76,68.59,68.69,50112.0,66.709,66.8159,66.6507,66.7479,50112.0
2024-06-13 15:55:00,68.69,68.74,68.59,68.65,290513.0,66.7479,66.7965,66.6507,66.709,290513.0
2024-06-14 09:30:00,68.08,68.41,68.0,68.37,51346.0,66.1552,66.4758,66.0774,66.437,51346.0
2024-06-14 09:35:00,68.36,68.39,68.15,68.24,12890.0,66.4272,66.4564,66.2232,66.3106,12890.0
2024-06-14 09:40:00,68.26,68.35,68.14,68.14,8865.0,66.3301,66.4175,66.2135,66.2135,8865.0
2024-06-14 09:45:00,68.16,68.22,68.1,68.11,16443.0,66.2329,66.2912,66.1746,66.1843,16443.0
2024-06-14 09:50:00,68.09,68.1,67.92,68.01,26951.0,66.1649,66.1746,65.9997,66.0871,26951.0
2024-06-14 09:55:00,68.01,68.08,67.95,68.05,9609.0,66.0871,66.1552,66.0288,66.126,9609.0
2024-06-14 10:00:00,68.02,68.02,67.79,67.83,13753.0,66.0969,66.0969,65.8734,65.9122,13753.0
2024-06-14 10:05:00,67.8,67.85,67.77,67.84,13113.0,65.8831,65.9317,65.8539,65.9219,13113.0
2024-06-14 10:10:00,67.85,67.88,67.62,67.66,52633.0,65.9317,65.9608,65.7082,65.747,52633.0
2024-06-14 10:15:00,67.68,67.84,67.68,67.82,13691.0,65.7665,65.9219,65.7665,65.9025,13691.0
2024-06-14 10:20:00,67.79,67.82,67.73,67.73,9649.0,65.8734,65.9025,65.8151,65.8151,9649.0
2024-06-14 10:25:00,67.71,67.81,67.69,67.77,18313.0,65.7956,65.8928,65.7762,65.8539,18313.0
2024-06-14 10:30:00,67.75,67.81,67.65,67.81,9945.0,65.8345,65.8928,65.7373,65.8928,9945.0
2024-06-14 10:35:00,67.82,67.94,67.82,67.93,19805.0,65.9025,66.0191,65.9025,66.0094,19805.0
2024-06-14 10:40:00,67.91,67.93,67.86,67.92,14710.0,65.99,66.0094,65.9414,65.9997,14710.0
2024-06-14 10:45:00,67.91,68.02,67.9,67.95,15377.0,65.99,66.0969,65.9803,66.0288,15377.0
2024-06-14 10:50:00,67.95,68.04,67.95,68.0,10998.0,66.0288,66.1163,66.0288,66.0774,10998.0
2024-06-14 10:55:00,68.02,68.06,68.01,68.03,15420.0,66.0969,66.1357,66.0871,66.1066,15420.0
2024-06-14 11:00:00,68.02,68.1,68.0,68.04,12115.0,66.0969,66.1746,66.0774,66.1163,12115.0
2024-06-14 11:05:00,68.03,68.04,67.92,67.98,20634.0,66.1066,66.1163,65.9997,66.058,20634.0
2024-06-14 11:10:00,67.98,68.11,67.98,68.0,11092.0,66.058,66.1843,66.058,66.0774,11092.0
2024-06-14 11:15:00,67.97,68.11,67.97,68.11,13581.0,66.0483,66.1843,66.0483,66.1843,13581.0
2024-06-14 11:20:00,68.12,68.2,68.1,68.2,14929.0,66.194,66.2718,66.1746,66.2718,14929.0
2024-06-14 11:25:00,68.2,68.27,68.18,68.24,19996.0,66.2718,66.3398,66.2523,66.3106,19996.0
2024-06-14 11:30:00,68.25,68.33,68.24,68.27,16647.0,66.3204,66.3981,66.3106,66.3398,16647.0
2024-06-14 11:35:00,68.28,68.29,68.23,68.26,10571.0,66.3495,66.3592,66.3009,66.3301,10571.0
2024-06-14 11:40:00,68.26,68.28,68.25,68.26,10092.0,66.3301,66.3495,66.3204,66.3301,10092.0
2024-06-14 11:45:00,68.26,68.26,68.21,68.23,10962.0,66.3301,66.3301,66.2815,66.3009,10962.0
2024-06-14 11:50:00,68.22,68.26,68.21,68.23,6094.0,66.2912,66.3301,66.2815,66.3009,6094.0
2024-06-14 11:55:00,68.23,68.25,68.21,68.25,7797.0,66.3009,66.3204,66.2815,66.3204,7797.0
2024-06-14 12:00:00,68.24,68.24,68.16,68.18,3421.0,66.3106,66.3106,66.2329,66.2523,3421.0
2024-06-14 12:05:00,68.2,68.31,68.2,68.3,11941.0,66.2718,66.3787,66.2718,66.3689,11941.0
2024-06-14 12:10:00,68.3,68.39,68.3,68.38,13369.0,66.3689,66.4564,66.3689,66.4467,13369.0
2024-06-14 12:15:00,68.38,68.4,68.31,68.33,18992.0,66.4467,66.4661,66.3787,66.3981,18992.0
2024-06-14 12:20:00,68.34,68.38,68.33,68.33,9206.0,66.4078,66.4467,66.3981,66.3981,9206.0
2024-06-14 12:25:00,68.33,68.33,68.28,68.29,7910.0,66.3981,66.3981,66.3495,66.3592,7910.0
2024-06-14 12:30:00,68.3,68.3,68.26,68.3,5387.0,66.3689,66.3689,66.3301,66.3689,5387.0
2024-06-14 12:35:00,68.3,68.34,68.3,68.34,5322.0,66.3689,66.4078,66.3689,66.4078,5322.0
2024-06-14 12:40:00,68.33,68.38,68.31,68.38,9859.0,66.3981,66.4467,66.3787,66.4467,9859.0
2024-06-14 12:45:00,68.39,68.4,68.36,68.39,7865.0,66.4564,66.4661,66.4272,66.4564,7865.0
2024-06-14 12:50:00,68.4,68.42,68.34,68.35,9646.0,66.4661,66.4855,66.4078,66.4175,9646.0
2024-06-14 12:55:00,68.37,68.44,68.37,68.4,6985.0,66.437,66.505,66.437,66.4661,6985.0
2024-06-14 13:00:00,68.4,68.42,68.4,68.41,7388.0,66.4661,66.4855,66.4661,66.4758,7388.0
2024-06-14 13:05:00,68.42,68.47,68.4,68.47,9713.0,66.4855,66.5341,66.4661,66.5341,9713.0
2024-06-14 13:10:00,68.46,68.49,68.46,68.48,7218.0,66.5244,66.5536,66.5244,66.5439,7218.0
2024-06-14 13:15:00,68.47,68.48,68.38,68.41,6105.0,66.5341,66.5439,66.4467,66.4758,6105.0
2024-06-14 13:20:00,68.42,68.49,68.39,68.39,8545.0,66.4855,66.5536,66.4564,66.4564,8545.0
2024-06-14 13:25:00,68.39,68.41,68.33,68.34,10383.0,66.4564,66.4758,66.3981,66.4078,10383.0
2024-06-14 13:30:00,68.34,68.35,68.3,68.32,9709.0,66.4078,66.4175,66.3689,66.3884,9709.0
2024-06-14 13:35:00,68.33,68.33,68.31,68.32,3424.0,66.3981,66.3981,66.3787,66.3884,3424.0
2024-06-14 13:40:00,68.32,68.33,68.27,68.28,12216.0,66.3884,66.3981,66.3398,66.3495,12216.0
2024-06-14 13:45:00,68.27,68.31,68.26,68.27,10956.0,66.3398,66.3787,66.3301,66.3398,10956.0
2024-06-14 13:50:00,68.27,68.28,68.23,68.26,8276.0,66.3398,66.3495,66.3009,66.3301,8276.0
2024-06-14 13:55:00,68.28,68.29,68.24,68.26,10814.0,66.3495,66.3592,66.3106,66.3301,10814.0
2024-06-14 14:00:00,68.26,68.26,68.2,68.23,11478.0,66.3301,66.3301,66.2718,66.3009,11478.0
2024-06-14 14:05:00,68.24,68.28,68.22,68.23,11300.0,66.3106,66.3495,66.2912,66.3009,11300.0
2024-06-14 14:10:00,68.23,68.24,68.17,68.18,11061.0,66.3009,66.3106,66.2426,66.2523,11061.0
2024-06-14 14:15:00,68.2,68.34,68.19,68.31,13354.0,66.2718,66.4078,66.2621,66.3787,13354.0
2024-06-14 14:20:00,68.31,68.36,68.3,68.34,15485.0,66.3787,66.4272,66.3689,66.4078,15485.0
2024-06-14 14:25:00,68.35,68.36,68.31,68.34,12746.0,66.4175,66.4272,66.3787,66.4078,12746.0
2024-06-14 14:30:00,68.33,68.39,68.32,68.38,16854.0,66.3981,66.4564,66.3884,66.4467,16854.0
2024-06-14 14:35:00,68.37,68.38,68.35,68.37,11140.0,66.437,66.4467,66.4175,66.437,11140.0
2024-06-14 14:40:00,68.37,68.38,68.33,68.37,16542.0,66.437,66.4467,66.3981,66.437,16542.0
2024-06-14 14:45:00,68.38,68.41,68.36,68.39,17860.0,66.4467,66.4758,66.4272,66.4564,17860.0
2024-06-14 14:50:00,68.39,68.41,68.36,68.41,9380.0,66.4564,66.4758,66.4272,66.4758,9380.0
2024-06-14 14:55:00,68.41,68.43,68.39,68.42,25137.0,66.4758,66.4953,66.4564,66.4855,25137.0
2024-06-14 15:00:00,68.42,68.46,68.4,68.45,16099.0,66.4855,66.5244,66.4661,66.5147,16099.0
2024-06-14 15:05:00,68.45,68.46,68.42,68.45,30586.0,66.5147,66.5244,66.4855,66.5147,30586.0
2024-06-14 15:10:00,68.45,68.47,68.44,68.45,14739.0,66.5147,66.5341,66.505,66.5147,14739.0
2024-06-14 15:15:00,68.46,68.48,68.45,68.48,15219.0,66.5244,66.5439,66.5147,66.5439,15219.0
2024-06-14 15:20:00,68.48,68.51,68.44,68.51,21773.0,66.5439,66.573,66.505,66.573,21773.0
2024-06-14 15:25:00,68.49,68.52,68.47,68.52,9684.0,66.5536,66.5827,66.5341,66.5827,9684.0
2024-06-14 15:30:00,68.52,68.52,68.46,68.51,28357.0,66.5827,66.5827,66.5244,66.573,28357.0
2024-06-14 15:35:00,68.52,68.6,68.52,68.56,34017.0,66.5827,66.6605,66.5827,66.6216,34017.0
2024-06-14 15:40:00,68.56,68.56,68.48,68.49,22871.0,66.6216,66.6216,66.5439,66.5536,22871.0
2024-06-14 15:45:00,68.49,68.55,68.47,68.48,32071.0,66.5536,66.6119,66.5341,66.5439,32071.0
2024-06-14 15:50:00,68.48,68.56,68.46,68.5,54823.0,66.5439,66.6216,66.5244,66.5633,54823.0
2024-06-14 15:55:00,68.5,68.58,68.45,68.55,139893.0,66.5633,66.641,66.5147,66.6119,139893.0
2024-06-17 09:30:00,68.78,68.78,68.47,68.59,53104.0,66.8354,66.8354,66.5341,66.6507,53104.0
2024-06-17 09:35:00,68.66,68.73,68.32,68.32,9116.0,66.7188,66.7868,66.3884,66.3884,9116.0
2024-06-17 09:40:00,68.33,68.57,68.27,68.5,6888.0,66.3981,66.6313,66.3398,66.5633,6888.0
2024-06-17 09:45:00,68.53,68.64,68.53,68.62,10606.0,66.5924,66.6993,66.5924,66.6799,10606.0
2024-06-17 09:50:00,68.61,68.71,68.38,68.41,11985.0,66.6702,66.7674,66.4467,66.4758,11985.0
2024-06-17 09:55:00,68.36,68.45,68.32,68.36,10870.0,66.4272,66.5147,66.3884,66.4272,10870.0
2024-06-17 10:00:00,68.37,68.53,68.36,68.37,11434.0,66.437,66.5924,66.4272,66.437,11434.0
2024-06-17 10:05:00,68.41,68.45,68.36,68.41,8487.0,66.4758,66.5147,66.4272,66.4758,8487.0
2024-06-17 10:10:00,68.39,68.4,68.28,68.31,11086.0,66.4564,66.4661,66.3495,66.3787,11086.0
2024-06-17 10:15:00,68.29,68.37,68.29,68.36,8594.0,66.3592,66.437,66.3592,66.4272,8594.0
2024-06-17 10:20:00,68.34,68.36,68.19,68.21,16015.0,66.4078,66.4272,66.2621,66.2815,16015.0
2024-06-17 10:25:00,68.23,68.3,68.22,68.24,11935.0,66.3009,66.3689,66.2912,66.3106,11935.0
2024-06-17 10:30:00,68.26,68.27,68.2,68.24,9818.0,66.3301,66.3398,66.2718,66.3106,9818.0
2024-06-17 10:35:00,68.24,68.28,68.17,68.17,14312.0,66.3106,66.3495,66.2426,66.2426,14312.0
2024-06-17 10:40:00,68.19,68.32,68.19,68.32,20663.0,66.2621,66.3884,66.2621,66.3884,20663.0
2024-06-17 10:45:00,68.32,68.55,68.29,68.55,16077.0,66.3884,66.6119,66.3592,66.6119,16077.0
2024-06-17 10:50:00,68.55,68.59,68.52,68.59,12721.0,66.6119,66.6507,66.5827,66.6507,12721.0
2024-06-17 10:55:00,68.58,68.61,68.55,68.61,9582.0,66.641,66.6702,66.6119,66.6702,9582.0
2024-06-17 11:00:00,68.63,68.68,68.62,68.64,6652.0,66.6896,66.7382,66.6799,66.6993,6652.0
2024-06-17 11:05:00,68.64,68.67,68.61,68.62,5620.0,66.6993,66.7285,66.6702,66.6799,5620.0
2024-06-17 11:10:00,68.63,68.65,68.59,68.6,14645.0,66.6896,66.709,66.6507,66.6605,14645.0
2024-06-17 11:15:00,68.58,68.65,68.55,68.64,9344.0,66.641,66.709,66.6119,66.6993,9344.0
2024-06-17 11:20:00,68.66,68.8,68.66,68.8,5498.0,66.7188,66.8548,66.7188,66.8548,5498.0
2024-06-17 11:25:00,68.79,68.81,68.72,68.72,23830.0,66.8451,66.8645,66.7771,66.7771,23830.0
2024-06-17 11:30:00,68.74,68.77,68.7,68.72,16328.0,66.7965,66.8257,66.7576,66.7771,16328.0
2024-06-17 11:35:00,68.7,68.7,68.66,68.68,7719.0,66.7576,66.7576,66.7188,66.7382,7719.0
2024-06-17 11:40:00,68.69,68.79,68.67,68.79,12911.0,66.7479,66.8451,66.7285,66.8451,12911.0
2024-06-17 11:45:00,68.8,68.8,68.73,68.76,8622.0,66.8548,66.8548,66.7868,66.8159,8622.0
2024-06-17 11:50:00,68.75,68.76,68.73,68.73,8432.0,66.8062,66.8159,66.7868,66.7868,8432.0
2024-06-17 11:55:00,68.73,68.74,68.68,68.7,11958.0,66.7868,66.7965,66.7382,66.7576,11958.0
2024-06-17 12:00:00,68.7,68.78,68.7,68.78,9170.0,66.7576,66.8354,66.7576,66.8354,9170.0
2024-06-17 12:05:00,68.79,68.86,68.79,68.84,8675.0,66.8451,66.9131,66.8451,66.8937,8675.0
2024-06-17 12:10:00,68.84,68.9,68.83,68.85,9742.0,66.8937,66.952,66.884,66.9034,9742.0
2024-06-17 12:15:00,68.85,68.91,68.83,68.9,12950.0,66.9034,66.9617,66.884,66.952,12950.0
2024-06-17 12:20:00,68.89,68.93,68.88,68.92,9827.0,66.9423,66.9811,66.9325,66.9714,9827.0
2024-06-17 12:25:00,68.92,68.98,68.89,68.98,12987.0,66.9714,67.0297,66.9423,67.0297,12987.0
2024-06-17 12:30:00,68.99,69.01,68.96,68.99,11164.0,67.0394,67.0589,67.0103,67.0394,11164.0
2024-06-17 12:35:00,68.98,68.99,68.92,68.94,6770.0,67.0297,67.0394,66.9714,66.9908,6770.0
2024-06-17 12:40:00,68.95,68.96,68.92,68.94,4823.0,67.0006,67.0103,66.9714,66.9908,4823.0
2024-06-17 12:45:00,68.93,68.96,68.93,68.94,6377.0,66.9811,67.0103,66.9811,66.9908,6377.0
2024-06-17 12:50:00,68.95,68.97,68.95,68.96,8309.0,67.0006,67.02,67.0006,67.0103,8309.0
2024-06-17 12:55:00,68.95,68.97,68.92,68.95,8081.0,67.0006,67.02,66.9714,67.0006,8081.0
2024-06-17 13:00:00,68.97,68.99,68.91,68.94,12570.0,67.02,67.0394,66.9617,66.9908,12570.0
2024-06-17 13:05:00,68.94,68.95,68.91,68.92,7006.0,66.9908,67.0006,66.9617,66.9714,7006.0
2024-06-17 13:10:00,68.91,68.94,68.91,68.92,6332.0,66.9617,66.9908,66.9617,66.9714,6332.0
2024-06-17 13:15:00,68.92,68.96,68.92,68.94,12948.0,66.9714,67.0103,66.9714,66.9908,12948.0
2024-06-17 13:20:00,68.95,68.96,68.81,68.83,6681.0,67.0006,67.0103,66.8645,66.884,6681.0
2024-06-17 13:25:00,68.85,68.87,68.83,68.86,9782.0,66.9034,66.9228,66.884,66.9131,9782.0
2024-06-17 13:30:00,68.87,68.95,68.86,68.93,7907.0,66.9228,67.0006,66.9131,66.9811,7907.0
2024-06-17 13:35:00,68.94,68.99,68.93,68.96,6947.0,66.9908,67.0394,66.9811,67.0103,6947.0
2024-06-17 13:40:00,68.96,68.98,68.94,68.95,7733.0,67.0103,67.0297,66.9908,67.0006,7733.0
2024-06-17 13:45:00,68.96,68.99,68.96,68.98,8475.0,67.0103,67.0394,67.0103,67.0297,8475.0
2024-06-17 13:50:00,68.97,69.01,68.96,68.96,16902.0,67.02,67.0589,67.0103,67.0103,16902.0
2024-06-17 13:55:00,68.96,68.98,68.94,68.94,12190.0,67.0103,67.0297,66.9908,66.9908,12190.0
2024-06-17 14:00:00,68.94,69.01,68.94,68.99,21141.0,66.9908,67.0589,66.9908,67.0394,21141.0
2024-06-17 14:05:00,68.99,69.08,68.99,69.06,12287.0,67.0394,67.1269,67.0394,67.1075,12287.0
2024-06-17 14:10:00,69.06,69.09,69.01,69.03,18506.0,67.1075,67.1366,67.0589,67.0783,18506.0
2024-06-17 14:15:00,69.01,69.12,69.01,69.1,15668.0,67.0589,67.1658,67.0589,67.1463,15668.0
2024-06-17 14:20:00,69.09,69.15,69.09,69.14,18127.0,67.1366,67.1949,67.1366,67.1852,18127.0
2024-06-17 14:25:00,69.13,69.23,69.12,69.23,30626.0,67.1755,67.2726,67.1658,67.2726,30626.0
2024-06-17 14:30:00,69.23,69.27,69.22,69.26,19036.0,67.2726,67.3115,67.2629,67.3018,19036.0
2024-06-17 14:35:00,69.27,69.29,69.2,69.26,25934.0,67.3115,67.331,67.2435,67.3018,25934.0
2024-06-17 14:40:00,69.27,69.3,69.25,69.26,16687.0,67.3115,67.3407,67.2921,67.3018,16687.0
2024-06-17 14:45:00,69.27,69.27,69.18,69.21,11355.0,67.3115,67.3115,67.2241,67.2532,11355.0
2024-06-17 14:50:00,69.22,69.23,69.15,69.17,21244.0,67.2629,67.2726,67.1949,67.2143,21244.0
2024-06-17 14:55:00,69.18,69.22,69.13,69.17,27308.0,67.2241,67.2629,67.1755,67.2143,27308.0
2024-06-17 15:00:00,69.16,69.26,69.14,69.26,14945.0,67.2046,67.3018,67.1852,67.3018,14945.0
2024-06-17 15:05:00,69.25,69.25,69.17,69.2,18444.0,67.2921,67.2921,67.2143,67.2435,18444.0
2024-06-17 15:10:00,69.22,69.26,69.21,69.26,16897.0,67.2629,67.3018,67.2532,67.3018,16897.0
2024-06-17 15:15:00,69.26,69.27,69.2,69.27,27793.0,67.3018,67.3115,67.2435,67.3115,27793.0
2024-06-17 15:20:00,69.26,69.28,69.2,69.24,25292.0,67.3018,67.3212,67.2435,67.2824,25292.0
2024-06-17 15:25:00,69.25,69.31,69.24,69.31,31957.0,67.2921,67.3504,67.2824,67.3504,31957.0
2024-06-17 15:30:00,69.3,69.35,69.27,69.34,33742.0,67.3407,67.3893,67.3115,67.3795,33742.0
2024-06-17 15:35:00,69.34,69.35,69.25,69.27,49627.0,67.3795,67.3893,67.2921,67.3115,49627.0
2024-06-17 15:40:00,69.28,69.41,69.28,69.32,24767.0,67.3212,67.4476,67.3212,67.3601,24767.0
2024-06-17 15:45:00,69.31,69.38,69.31,69.36,28161.0,67.3504,67.4184,67.3504,67.399,28161.0
2024-06-17 15:50:00,69.35,69.4,69.29,69.36,54561.0,67.3893,67.4378,67.331,67.399,54561.0
2024-06-17 15:55:00,69.38,69.43,69.3,69.4,192156.0,67.4184,67.467,67.3407,67.4378,192156.0
2024-06-18 09:30:00,69.27,69.38,68.92,69.33,61305.0,67.3115,67.4184,66.9714,67.3698,61305.0
2024-06-18 09:35:00,69.37,69.57,69.37,69.56,10347.0,67.4087,67.603,67.4087,67.5933,10347.0
2024-06-18 09:40:00,69.57,69.78,69.44,69.48,17720.0,67.603,67.8071,67.4767,67.5156,17720.0
2024-06-18 09:45:00,69.48,69.56,69.42,69.54,9034.0,67.5156,67.5933,67.4573,67.5739,9034.0
2024-06-18 09:50:00,69.6,69.74,69.56,69.72,14673.0,67.6322,67.7682,67.5933,67.7488,14673.0
2024-06-18 09:55:00,69.72,69.79,69.57,69.65,17253.0,67.7488,67.8168,67.603,67.6808,17253.0
2024-06-18 10:00:00,69.66,69.93,69.63,69.73,44262.0,67.6905,67.9529,67.6613,67.7585,44262.0
2024-06-18 10:05:00,69.69,69.69,69.55,69.65,9276.0,67.7196,67.7196,67.5836,67.6808,9276.0
2024-06-18 10:10:00,69.63,69.64,69.58,69.61,13201.0,67.6613,67.6711,67.6128,67.6419,13201.0
2024-06-18 10:15:00,69.64,69.76,69.64,69.74,8999.0,67.6711,67.7877,67.6711,67.7682,8999.0
2024-06-18 10:20:00,69.74,69.77,69.7,69.7,9322.0,67.7682,67.7974,67.7294,67.7294,9322.0
2024-06-18 10:25:00,69.68,69.77,69.68,69.68,12350.0,67.7099,67.7974,67.7099,67.7099,12350.0
2024-06-18 10:30:00,69.7,69.72,69.64,69.66,17482.0,67.7294,67.7488,67.6711,67.6905,17482.0
2024-06-18 10:35:00,69.67,69.7,69.63,69.64,24873.0,67.7002,67.7294,67.6613,67.6711,24873.0
2024-06-18 10:40:00,69.63,69.8,69.61,69.77,20200.0,67.6613,67.8265,67.6419,67.7974,20200.0
2024-06-18 10:45:00,69.77,69.91,69.77,69.84,12894.0,67.7974,67.9334,67.7974,67.8654,12894.0
2024-06-18 10:50:00,69.83,69.83,69.69,69.72,10774.0,67.8557,67.8557,67.7196,67.7488,10774.0
2024-06-18 10:55:00,69.7,69.79,69.69,69.77,11647.0,67.7294,67.8168,67.7196,67.7974,11647.0
2024-06-18 11:00:00,69.75,69.76,69.7,69.72,10384.0,67.7779,67.7877,67.7294,67.7488,10384.0
2024-06-18 11:05:00,69.71,69.78,69.71,69.76,10252.0,67.7391,67.8071,67.7391,67.7877,10252.0
2024-06-18 11:10:00,69.77,69.92,69.77,69.91,9415.0,67.7974,67.9431,67.7974,67.9334,9415.0
2024-06-18 11:15:00,69.9,69.92,69.86,69.92,15724.0,67.9237,67.9431,67.8848,67.9431,15724.0
2024-06-18 11:20:00,69.91,69.95,69.82,69.83,13643.0,67.9334,67.9723,67.846,67.8557,13643.0
2024-06-18 11:25:00,69.84,69.87,69.8,69.85,9398.0,67.8654,67.8946,67.8265,67.8751,9398.0
2024-06-18 11:30:00,69.86,69.9,69.85,69.87,12289.0,67.8848,67.9237,67.8751,67.8946,12289.0
2024-06-18 11:35:00,69.86,69.91,69.86,69.9,10000.0,67.8848,67.9334,67.8848,67.9237,10000.0
2024-06-18 11:40:00,69.89,69.9,69.86,69.88,13688.0,67.914,67.9237,67.8848,67.9043,13688.0
2024-06-18 11:45:00,69.88,69.95,69.88,69.95,8773.0,67.9043,67.9723,67.9043,67.9723,8773.0
2024-06-18 11:50:00,69.95,70.01,69.92,70.01,7298.0,67.9723,68.0306,67.9431,68.0306,7298.0
2024-06-18 11:55:00,70.01,70.02,69.97,69.99,5158.0,68.0306,68.0403,67.9917,68.0112,5158.0
2024-06-18 12:00:00,69.98,70.01,69.97,69.99,4572.0,68.0014,68.0306,67.9917,68.0112,4572.0
2024-06-18 12:05:00,70.0,70.07,70.0,70.07,6483.0,68.0209,68.0889,68.0209,68.0889,6483.0
2024-06-18 12:10:00,70.05,70.09,70.01,70.07,17952.0,68.0695,68.1083,68.0306,68.0889,17952.0
2024-06-18 12:15:00,70.08,70.08,69.96,69.98,15096.0,68.0986,68.0986,67.982,68.0014,15096.0
2024-06-18 12:20:00,69.98,70.02,69.96,69.97,7751.0,68.0014,68.0403,67.982,67.9917,7751.0
2024-06-18 12:25:00,69.98,70.01,69.93,69.94,7399.0,68.0014,68.0306,67.9529,67.9626,7399.0
2024-06-18 12:30:00,69.93,69.98,69.88,69.98,12006.0,67.9529,68.0014,67.9043,68.0014,12006.0
2024-06-18 12:35:00,69.98,70.01,69.94,69.98,8698.0,68.0014,68.0306,67.9626,68.0014,8698.0
2024-06-18 12:40:00,69.98,70.01,69.98,70.01,2613.0,68.0014,68.0306,68.0014,68.0306,2613.0
2024-06-18 12:45:00,70.01,70.01,69.97,69.98,13295.0,68.0306,68.0306,67.9917,68.0014,13295.0
2024-06-18 12:50:00,69.97,70.01,69.95,69.95,7131.0,67.9917,68.0306,67.9723,67.9723,7131.0
2024-06-18 12:55:00,69.95,69.98,69.94,69.96,7745.0,67.9723,68.0014,67.9626,67.982,7745.0
2024-06-18 13:00:00,69.96,69.97,69.91,69.95,11905.0,67.982,67.9917,67.9334,67.9723,11905.0
2024-06-18 13:05:00,69.97,69.97,69.89,69.94,5225.0,67.9917,67.9917,67.914,67.9626,5225.0
2024-06-18 13:10:00,69.93,70.02,69.93,70.02,7763.0,67.9529,68.0403,67.9529,68.0403,7763.0
2024-06-18 13:15:00,70.01,70.01,69.96,69.99,11740.0,68.0306,68.0306,67.982,68.0112,11740.0
2024-06-18 13:20:00,69.99,70.0,69.97,70.0,9918.0,68.0112,68.0209,67.9917,68.0209,9918.0
2024-06-18 13:25:00,69.99,69.99,69.94,69.98,8767.0,68.0112,68.0112,67.9626,68.0014,8767.0
2024-06-18 13:30:00,69.97,70.01,69.96,70.0,7531.0,67.9917,68.0306,67.982,68.0209,7531.0
2024-06-18 13:35:00,70.0,70.03,69.99,70.02,6973.0,68.0209,68.05,68.0112,68.0403,6973.0
2024-06-18 13:40:00,70.03,70.03,69.97,69.99,8007.0,68.05,68.05,67.9917,68.0112,8007.0
2024-06-18 13:45:00,70.0,70.01,69.98,70.0,7085.0,68.0209,68.0306,68.0014,68.0209,7085.0
2024-06-18 13:50:00,70.01,70.02,69.98,70.0,15836.0,68.0306,68.0403,68.0014,68.0209,15836.0
2024-06-18 13:55:00,69.99,70.01,69.97,69.98,19873.0,68.0112,68.0306,67.9917,68.0014,19873.0
2024-06-18 14:00:00,69.98,70.0,69.91,70.0,14509.0,68.0014,68.0209,67.9334,68.0209,14509.0
2024-06-18 14:05:00,69.99,69.99,69.95,69.97,13383.0,68.0112,68.0112,67.9723,67.9917,13383.0
2024-06-18 14:10:00,69.98,70.02,69.97,69.98,7935.0,68.0014,68.0403,67.9917,68.0014,7935.0
2024-06-18 14:15:00,69.98,69.99,69.93,69.95,14029.0,68.0014,68.0112,67.9529,67.9723,14029.0
2024-06-18 14:20:00,69.95,69.99,69.94,69.96,10089.0,67.9723,68.0112,67.9626,67.982,10089.0
2024-06-18 14:25:00,69.97,69.99,69.96,69.98,10047.0,67.9917,68.0112,67.982,68.0014,10047.0
2024-06-18 14:30:00,69.99,70.01,69.99,70.0,4150.0,68.0112,68.0306,68.0112,68.0209,4150.0
2024-06-18 14:35:00,70.0,70.0,69.97,69.98,7591.0,68.0209,68.0209,67.9917,68.0014,7591.0
2024-06-18 14:40:00,69.98,70.02,69.97,70.01,11908.0,68.0014,68.0403,67.9917,68.0306,11908.0
2024-06-18 14:45:00,70.01,70.02,69.99,70.0,8687.0,68.0306,68.0403,68.0112,68.0209,8687.0
2024-06-18 14:50:00,70.0,70.01,69.95,69.98,10252.0,68.0209,68.0306,67.9723,68.0014,10252.0
2024-06-18 14:55:00,69.97,69.98,69.94,69.97,13789.0,67.9917,68.0014,67.9626,67.9917,13789.0
2024-06-18 15:00:00,69.98,70.0,69.94,69.97,11697.0,68.0014,68.0209,67.9626,67.9917,11697.0
2024-06-18 15:05:00,69.97,69.98,69.9,69.91,16066.0,67.9917,68.0014,67.9237,67.9334,16066.0
2024-06-18 15:10:00,69.91,69.92,69.88,69.91,20277.0,67.9334,67.9431,67.9043,67.9334,20277.0
2024-06-18 15:15:00,69.91,69.91,69.86,69.88,15461.0,67.9334,67.9334,67.8848,67.9043,15461.0
2024-06-18 15:20:00,69.88,69.92,69.87,69.92,18053.0,67.9043,67.9431,67.8946,67.9431,18053.0
2024-06-18 15:25:00,69.92,69.93,69.84,69.86,34992.0,67.9431,67.9529,67.8654,67.8848,34992.0
2024-06-18 15:30:00,69.86,69.89,69.84,69.88,35242.0,67.8848,67.914,67.8654,67.9043,35242.0
2024-06-18 15:35:00,69.88,69.9,69.83,69.84,28277.0,67.9043,67.9237,67.8557,67.8654,28277.0
2024-06-18 15:40:00,69.85,69.91,69.85,69.88,38683.0,67.8751,67.9334,67.8751,67.9043,38683.0
2024-06-18 15:45:00,69.88,69.89,69.79,69.8,29296.0,67.9043,67.914,67.8168,67.8265,29296.0
2024-06-18 15:50:00,69.8,69.9,69.78,69.88,36098.0,67.8265,67.9237,67.8071,67.9043,36098.0
2024-06-18 15:55:00,69.89,69.91,69.82,69.86,165617.0,67.914,67.9334,67.846,67.8848,165617.0
2024-06-20 09:30:00,69.85,69.97,69.58,69.87,58132.0,67.8751,67.9917,67.6128,67.8946,58132.0
2024-06-20 09:35:00,69.89,69.89,69.62,69.65,10528.0,67.914,67.914,67.6516,67.6808,10528.0
2024-06-20 09:40:00,69.66,69.85,69.63,69.84,12906.0,67.6905,67.8751,67.6613,67.8654,12906.0
2024-06-20 09:45:00,69.81,70.06,69.8,70.03,9846.0,67.8362,68.0792,67.8265,68.05,9846.0
2024-06-20 09:50:00,70.03,70.07,69.93,70.06,8141.0,68.05,68.0889,67.9529,68.0792,8141.0
2024-06-20 09:55:00,70.06,70.1,69.91,69.98,11477.0,68.0792,68.1181,67.9334,68.0014,11477.0
2024-06-20 10:00:00,69.97,70.18,69.95,70.14,23802.0,67.9917,68.1958,67.9723,68.1569,23802.0
2024-06-20 10:05:00,70.15,70.16,70.0,70.0,11899.0,68.1666,68.1764,68.0209,68.0209,11899.0
2024-06-20 10:10:00,69.99,70.13,69.89,70.13,16301.0,68.0112,68.1472,67.914,68.1472,16301.0
2024-06-20 10:15:00,70.14,70.3,70.11,70.3,12246.0,68.1569,68.3124,68.1278,68.3124,12246.0
2024-06-20 10:20:00,70.28,70.35,70.2,70.24,19011.0,68.293,68.361,68.2152,68.2541,19011.0
2024-06-20 10:25:00,70.23,70.26,70.16,70.22,14063.0,68.2444,68.2735,68.1764,68.2347,14063.0
2024-06-20 10:30:00,70.22,70.26,70.19,70.21,13977.0,68.2347,68.2735,68.2055,68.2249,13977.0
2024-06-20 10:35:00,70.2,70.25,70.17,70.22,21171.0,68.2152,68.2638,68.1861,68.2347,21171.0
2024-06-20 10:40:00,70.22,70.25,70.14,70.22,18534.0,68.2347,68.2638,68.1569,68.2347,18534.0
2024-06-20 10:45:00,70.23,70.31,70.23,70.3,13624.0,68.2444,68.3221,68.2444,68.3124,13624.0
2024-06-20 10:50:00,70.31,70.33,70.28,70.33,19019.0,68.3221,68.3415,68.293,68.3415,19019.0
2024-06-20 10:55:00,70.33,70.35,70.28,70.35,33751.0,68.3415,68.361,68.293,68.361,33751.0
2024-06-20 11:00:00,70.35,70.43,70.32,70.38,23897.0,68.361,68.4387,68.3318,68.3901,23897.0
2024-06-20 11:05:00,70.39,70.4,70.33,70.38,21874.0,68.3999,68.4096,68.3415,68.3901,21874.0
2024-06-20 11:10:00,70.36,70.6,70.36,70.59,27295.0,68.3707,68.6039,68.3707,68.5942,27295.0
2024-06-20 11:15:00,70.6,70.63,70.55,70.59,26277.0,68.6039,68.6331,68.5553,68.5942,26277.0
2024-06-20 11:20:00,70.58,70.59,70.51,70.54,9852.0,68.5845,68.5942,68.5165,68.5456,9852.0
2024-06-20 11:25:00,70.52,70.53,70.42,70.42,12815.0,68.5262,68.5359,68.429,68.429,12815.0
2024-06-20 11:30:00,70.41,70.47,70.39,70.45,8457.0,68.4193,68.4776,68.3999,68.4582,8457.0
2024-06-20 11:35:00,70.45,70.47,70.39,70.42,9959.0,68.4582,68.4776,68.3999,68.429,9959.0
2024-06-20 11:40:00,70.42,70.5,70.41,70.43,17244.0,68.429,68.5067,68.4193,68.4387,17244.0
2024-06-20 11:45:00,70.43,70.52,70.43,70.49,5835.0,68.4387,68.5262,68.4387,68.497,5835.0
2024-06-20 11:50:00,70.51,70.54,70.47,70.47,11552.0,68.5165,68.5456,68.4776,68.4776,11552.0
2024-06-20 11:55:00,70.47,70.49,70.42,70.42,10842.0,68.4776,68.497,68.429,68.429,10842.0
2024-06-20 12:00:00,70.42,70.51,70.42,70.45,6781.0,68.429,68.5165,68.429,68.4582,6781.0
2024-06-20 12:05:00,70.43,70.46,70.41,70.45,6536.0,68.4387,68.4679,68.4193,68.4582,6536.0
2024-06-20 12:10:00,70.45,70.48,70.42,70.46,11392.0,68.4582,68.4873,68.429,68.4679,11392.0
2024-06-20 12:15:00,70.47,70.52,70.46,70.52,7495.0,68.4776,68.5262,68.4679,68.5262,7495.0
2024-06-20 12:20:00,70.53,70.64,70.53,70.54,14530.0,68.5359,68.6428,68.5359,68.5456,14530.0
2024-06-20 12:25:00,70.56,70.57,70.53,70.54,8711.0,68.565,68.5748,68.5359,68.5456,8711.0
2024-06-20 12:30:00,70.56,70.63,70.49,70.56,13348.0,68.565,68.6331,68.497,68.565,13348.0
2024-06-20 12:35:00,70.54,70.61,70.51,70.56,10091.0,68.5456,68.6136,68.5165,68.565,10091.0
2024-06-20 12:40:00,70.56,70.61,70.55,70.57,10978.0,68.565,68.6136,68.5553,68.5748,10978.0
2024-06-20 12:45:00,70.57,70.59,70.55,70.55,9798.0,68.5748,68.5942,68.5553,68.5553,9798.0
2024-06-20 12:50:00,70.55,70.57,70.53,70.53,10259.0,68.5553,68.5748,68.5359,68.5359,10259.0
2024-06-20 12:55:00,70.54,70.56,70.52,70.54,8277.0,68.5456,68.565,68.5262,68.5456,8277.0
2024-06-20 13:00:00,70.51,70.51,70.47,70.51,7777.0,68.5165,68.5165,68.4776,68.5165,7777.0
2024-06-20 13:05:00,70.5,70.51,70.42,70.42,5709.0,68.5067,68.5165,68.429,68.429,5709.0
2024-06-20 13:10:00,70.43,70.51,70.43,70.47,6157.0,68.4387,68.5165,68.4387,68.4776,6157.0
2024-06-20 13:15:00,70.48,70.48,70.45,70.45,5527.0,68.4873,68.4873,68.4582,68.4582,5527.0
2024-06-20 13:20:00,70.45,70.51,70.42,70.5,9821.0,68.4582,68.5165,68.429,68.5067,9821.0
2024-06-20 13:25:00,70.51,70.56,70.5,70.56,7904.0,68.5165,68.565,68.5067,68.565,7904.0
2024-06-20 13:30:00,70.54,70.59,70.49,70.59,11283.0,68.5456,68.5942,68.497,68.5942,11283.0
2024-06-20 13:35:00,70.59,70.63,70.58,70.63,11901.0,68.5942,68.6331,68.5845,68.6331,11901.0
2024-06-20 13:40:00,70.63,70.74,70.63,70.74,6390.0,68.6331,68.74,68.6331,68.74,6390.0
2024-06-20 13:45:00,70.73,70.78,70.69,70.77,12543.0,68.7302,68.7788,68.6914,68.7691,12543.0
2024-06-20 13:50:00,70.78,70.9,70.77,70.9,16891.0,68.7788,68.8954,68.7691,68.8954,16891.0
2024-06-20 13:55:00,70.9,70.96,70.9,70.94,16280.0,68.8954,68.9537,68.8954,68.9343,16280.0
2024-06-20 14:00:00,70.94,70.97,70.92,70.96,11493.0,68.9343,68.9635,68.9149,68.9537,11493.0
2024-06-20 14:05:00,70.98,70.98,70.89,70.89,9881.0,68.9732,68.9732,68.8857,68.8857,9881.0
2024-06-20 14:10:00,70.89,70.91,70.86,70.91,11493.0,68.8857,68.9051,68.8566,68.9051,11493.0
2024-06-20 14:15:00,70.92,70.96,70.91,70.94,14335.0,68.9149,68.9537,68.9051,68.9343,14335.0
2024-06-20 14:20:00,70.93,70.93,70.87,70.91,15018.0,68.9246,68.9246,68.8663,68.9051,15018.0
2024-06-20 14:25:00,70.89,70.9,70.86,70.87,9030.0,68.8857,68.8954,68.8566,68.8663,9030.0
2024-06-20 14:30:00,70.88,70.91,70.81,70.81,11606.0,68.876,68.9051,68.808,68.808,11606.0
2024-06-20 14:35:00,70.82,70.84,70.8,70.8,10039.0,68.8177,68.8371,68.7983,68.7983,10039.0
2024-06-20 14:40:00,70.81,70.86,70.81,70.84,18888.0,68.808,68.8566,68.808,68.8371,18888.0
2024-06-20 14:45:00,70.84,70.91,70.84,70.91,16153.0,68.8371,68.9051,68.8371,68.9051,16153.0
2024-06-20 14:50:00,70.92,70.94,70.88,70.89,16344.0,68.9149,68.9343,68.876,68.8857,16344.0
2024-06-20 14:55:00,70.9,70.95,70.87,70.88,29149.0,68.8954,68.944,68.8663,68.876,29149.0
2024-06-20 15:00:00,70.88,70.9,70.73,70.81,24283.0,68.876,68.8954,68.7302,68.808,24283.0
2024-06-20 15:05:00,70.8,70.81,70.74,70.75,13947.0,68.7983,68.808,68.74,68.7497,13947.0
2024-06-20 15:10:00,70.74,70.79,70.71,70.73,19224.0,68.74,68.7885,68.7108,68.7302,19224.0
2024-06-20 15:15:00,70.73,70.82,70.72,70.75,23887.0,68.7302,68.8177,68.7205,68.7497,23887.0
2024-06-20 15:20:00,70.75,70.79,70.71,70.72,19717.0,68.7497,68.7885,68.7108,68.7205,19717.0
2024-06-20 15:25:00,70.72,70.79,70.71,70.76,24062.0,68.7205,68.7885,68.7108,68.7594,24062.0
2024-06-20 15:30:00,70.74,70.79,70.7,70.75,46602.0,68.74,68.7885,68.7011,68.7497,46602.0
2024-06-20 15:35:00,70.76,70.83,70.72,70.78,37033.0,68.7594,68.8274,68.7205,68.7788,37033.0
2024-06-20 15:40:00,70.78,70.85,70.73,70.76,46465.0,68.7788,68.8468,68.7302,68.7594,46465.0
2024-06-20 15:45:00,70.76,70.79,70.73,70.77,40871.0,68.7594,68.7885,68.7302,68.7691,40871.0
2024-06-20 15:50:00,70.76,70.98,70.75,70.94,89717.0,68.7594,68.9732,68.7497,68.9343,89717.0
2024-06-20 15:55:00,70.95,70.97,70.78,70.86,199823.0,68.944,68.9635,68.7788,68.8566,199823.0
2024-06-21 09:30:00,70.86,71.0,70.64,70.65,468447.0,68.8566,68.9926,68.6428,68.6525,468447.0
2024-06-21 09:35:00,70.63,70.81,70.54,70.68,11319.0,68.6331,68.808,68.5456,68.6817,11319.0
2024-06-21 09:40:00,70.67,70.8,70.59,70.68,9275.0,68.6719,68.7983,68.5942,68.6817,9275.0
2024-06-21 09:45:00,70.69,71.02,70.62,71.0,16282.0,68.6914,69.012,68.6233,68.9926,16282.0
2024-06-21 09:50:00,71.02,71.13,70.9,70.99,17486.0,69.012,69.1189,68.8954,68.9829,17486.0
2024-06-21 09:55:00,70.97,71.11,70.88,70.99,17303.0,68.9635,69.0995,68.876,68.9829,17303.0
2024-06-21 10:00:00,70.97,71.05,70.94,71.0,10655.0,68.9635,69.0412,68.9343,68.9926,10655.0
2024-06-21 10:05:00,70.96,71.07,70.93,71.07,10344.0,68.9537,69.0606,68.9246,69.0606,10344.0
2024-06-21 10:10:00,71.09,71.09,71.01,71.06,14443.0,69.0801,69.0801,69.0023,69.0509,14443.0
2024-06-21 10:15:00,71.07,71.13,71.04,71.11,9252.0,69.0606,69.1189,69.0315,69.0995,9252.0
2024-06-21 10:20:00,71.1,71.25,71.08,71.24,24069.0,69.0898,69.2355,69.0703,69.2258,24069.0
2024-06-21 10:25:00,71.26,71.27,71.2,71.23,14006.0,69.2453,69.255,69.187,69.2161,14006.0
2024-06-21 10:30:00,71.23,71.29,71.2,71.29,18759.0,69.2161,69.2744,69.187,69.2744,18759.0
2024-06-21 10:35:00,71.3,71.35,71.25,71.26,18408.0,69.2841,69.3327,69.2355,69.2453,18408.0
2024-06-21 10:40:00,71.27,71.31,71.18,71.19,15830.0,69.255,69.2938,69.1675,69.1772,15830.0
2024-06-21 10:45:00,71.19,71.28,71.18,71.28,20677.0,69.1772,69.2647,69.1675,69.2647,20677.0
2024-06-21 10:50:00,71.27,71.34,71.22,71.32,20574.0,69.255,69.323,69.2064,69.3036,20574.0
2024-06-21 10:55:00,71.33,71.33,71.25,71.27,14060.0,69.3133,69.3133,69.2355,69.255,14060.0
2024-06-21 11:00:00,71.25,71.26,71.2,71.2,12887.0,69.2355,69.2453,69.187,69.187,12887.0
2024-06-21 11:05:00,71.2,71.22,71.17,71.22,7119.0,69.187,69.2064,69.1578,69.2064,7119.0
2024-06-21 11:10:00,71.2,71.22,71.11,71.11,7122.0,69.187,69.2064,69.0995,69.0995,7122.0
2024-06-21 11:15:00,71.09,71.09,71.03,71.03,7481.0,69.0801,69.0801,69.0218,69.0218,7481.0
2024-06-21 11:20:00,71.02,71.08,71.0,71.03,10434.0,69.012,69.0703,68.9926,69.0218,10434.0
2024-06-21 11:25:00,71.03,71.05,71.0,71.03,8192.0,69.0218,69.0412,68.9926,69.0218,8192.0
2024-06-21 11:30:00,71.03,71.03,70.94,70.94,36006.0,69.0218,69.0218,68.9343,68.9343,36006.0
2024-06-21 11:35:00,70.95,70.99,70.88,70.9,10137.0,68.944,68.9829,68.876,68.8954,10137.0
2024-06-21 11:40:00,70.89,70.9,70.81,70.84,18743.0,68.8857,68.8954,68.808,68.8371,18743.0
2024-06-21 11:45:00,70.83,70.83,70.74,70.76,15971.0,68.8274,68.8274,68.74,68.7594,15971.0
2024-06-21 11:50:00,70.74,70.76,70.7,70.73,19481.0,68.74,68.7594,68.7011,68.7302,19481.0
2024-06-21 11:55:00,70.75,70.81,70.73,70.79,10167.0,68.7497,68.808,68.7302,68.7885,10167.0
2024-06-21 12:00:00,70.8,70.88,70.75,70.85,9282.0,68.7983,68.876,68.7497,68.8468,9282.0
2024-06-21 12:05:00,70.85,70.9,70.84,70.84,11671.0,68.8468,68.8954,68.8371,68.8371,11671.0
2024-06-21 12:10:00,70.86,70.91,70.85,70.9,6007.0,68.8566,68.9051,68.8468,68.8954,6007.0
2024-06-21 12:15:00,70.89,70.96,70.87,70.89,20999.0,68.8857,68.9537,68.8663,68.8857,20999.0
2024-06-21 12:20:00,70.88,70.91,70.86,70.9,11791.0,68.876,68.9051,68.8566,68.8954,11791.0
2024-06-21 12:25:00,70.89,70.92,70.89,70.91,3700.0,68.8857,68.9149,68.8857,68.9051,3700.0
2024-06-21 12:30:00,70.93,70.96,70.92,70.95,6940.0,68.9246,68.9537,68.9149,68.944,6940.0
2024-06-21 12:35:00,70.95,71.02,70.92,71.02,14676.0,68.944,69.012,68.9149,69.012,14676.0
2024-06-21 12:40:00,71.02,71.04,70.97,70.97,10507.0,69.012,69.0315,68.9635,68.9635,10507.0
2024-06-21 12:45:00,70.98,71.04,70.97,71.03,7411.0,68.9732,69.0315,68.9635,69.0218,7411.0
2024-06-21 12:50:00,71.03,71.14,71.03,71.13,10024.0,69.0218,69.1286,69.0218,69.1189,10024.0
2024-06-21 12:55:00,71.13,71.15,71.09,71.15,5877.0,69.1189,69.1384,69.0801,69.1384,5877.0
2024-06-21 13:00:00,71.15,71.18,71.14,71.18,9504.0,69.1384,69.1675,69.1286,69.1675,9504.0
2024-06-21 13:05:00,71.19,71.2,71.18,71.19,9686.0,69.1772,69.187,69.1675,69.1772,9686.0
2024-06-21 13:10:00,71.2,71.22,71.2,71.21,3462.0,69.187,69.2064,69.187,69.1967,3462.0
2024-06-21 13:15:00,71.21,71.27,71.21,71.25,11941.0,69.1967,69.255,69.1967,69.2355,11941.0
2024-06-21 13:20:00,71.25,71.27,71.23,71.26,5086.0,69.2355,69.255,69.2161,69.2453,5086.0
2024-06-21 13:25:00,71.25,71.27,71.24,71.25,7373.0,69.2355,69.255,69.2258,69.2355,7373.0
2024-06-21 13:30:00,71.24,71.3,71.23,71.29,8322.0,69.2258,69.2841,69.2161,69.2744,8322.0
2024-06-21 13:35:00,71.3,71.32,71.27,71.3,9484.0,69.2841,69.3036,69.255,69.2841,9484.0
2024-06-21 13:40:00,71.3,71.32,71.3,71.31,10318.0,69.2841,69.3036,69.2841,69.2938,10318.0
2024-06-21 13:45:00,71.32,71.34,71.31,71.34,4868.0,69.3036,69.323,69.2938,69.323,4868.0
2024-06-21 13:50:00,71.34,71.38,71.33,71.38,10801.0,69.323,69.3619,69.3133,69.3619,10801.0
2024-06-21 13:55:00,71.38,71.39,71.31,71.32,12686.0,69.3619,69.3716,69.2938,69.3036,12686.0
2024-06-21 14:00:00,71.31,71.33,71.25,71.3,8892.0,69.2938,69.3133,69.2355,69.2841,8892.0
2024-06-21 14:05:00,71.3,71.31,71.19,71.28,15232.0,69.2841,69.2938,69.1772,69.2647,15232.0
2024-06-21 14:10:00,71.29,71.31,71.28,71.3,10824.0,69.2744,69.2938,69.2647,69.2841,10824.0
2024-06-21 14:15:00,71.29,71.32,71.24,71.26,17863.0,69.2744,69.3036,69.2258,69.2453,17863.0
2024-06-21 14:20:00,71.26,71.26,71.21,71.23,14762.0,69.2453,69.2453,69.1967,69.2161,14762.0
2024-06-21 14:25:00,71.23,71.3,71.23,71.27,11976.0,69.2161,69.2841,69.2161,69.255,11976.0
2024-06-21 14:30:00,71.27,71.27,71.13,71.15,16058.0,69.255,69.255,69.1189,69.1384,16058.0
2024-06-21 14:35:00,71.16,71.17,71.1,71.1,14758.0,69.1481,69.1578,69.0898,69.0898,14758.0
2024-06-21 14:40:00,71.09,71.11,71.05,71.1,23811.0,69.0801,69.0995,69.0412,69.0898,23811.0
2024-06-21 14:45:00,71.1,71.12,71.05,71.06,22290.0,69.0898,69.1092,69.0412,69.0509,22290.0
2024-06-21 14:50:00,71.06,71.12,71.06,71.1,16390.0,69.0509,69.1092,69.0509,69.0898,16390.0
2024-06-21 14:55:00,71.1,71.13,71.07,71.1,20919.0,69.0898,69.1189,69.0606,69.0898,20919.0
2024-06-21 15:00:00,71.11,71.26,71.1,71.23,20743.0,69.0995,69.2453,69.0898,69.2161,20743.0
2024-06-21 15:05:00,71.22,71.28,71.22,71.23,20363.0,69.2064,69.2647,69.2064,69.2161,20363.0
2024-06-21 15:10:00,71.22,71.32,71.21,71.31,34882.0,69.2064,69.3036,69.1967,69.2938,34882.0
2024-06-21 15:15:00,71.31,71.33,71.28,71.3,24543.0,69.2938,69.3133,69.2647,69.2841,24543.0
2024-06-21 15:20:00,71.31,71.31,71.22,71.28,25346.0,69.2938,69.2938,69.2064,69.2647,25346.0
2024-06-21 15:25:00,71.28,71.28,71.24,71.25,27164.0,69.2647,69.2647,69.2258,69.2355,27164.0
2024-06-21 15:30:00,71.25,71.26,71.21,71.22,37701.0,69.2355,69.2453,69.1967,69.2064,37701.0
2024-06-21 15:35:00,71.22,71.4,71.19,71.31,53511.0,69.2064,69.3813,69.1772,69.2938,53511.0
2024-06-21 15:40:00,71.31,71.4,71.31,71.34,70665.0,69.2938,69.3813,69.2938,69.323,70665.0
2024-06-21 15:45:00,71.34,71.34,71.08,71.12,71081.0,69.323,69.323,69.0703,69.1092,71081.0
2024-06-21 15:50:00,71.13,71.35,71.13,71.35,77411.0,69.1189,69.3327,69.1189,69.3327,77411.0
2024-06-21 15:55:00,71.35,71.38,71.21,71.27,245130.0,69.3327,69.3619,69.1967,69.255,245130.0
2024-06-24 09:30:00,71.71,71.78,71.23,71.23,48534.0,69.6825,69.7506,69.2161,69.2161,48534.0
2024-06-24 09:35:00,71.19,71.63,71.18,71.57,32562.0,69.1772,69.6048,69.1675,69.5465,32562.0
2024-06-24 09:40:00,71.58,71.68,71.47,71.48,21224.0,69.5562,69.6534,69.4493,69.459,21224.0
2024-06-24 09:45:00,71.52,71.82,71.49,71.82,24852.0,69.4979,69.7894,69.4688,69.7894,24852.0
2024-06-24 09:50:00,71.81,71.87,71.72,71.84,52972.0,69.7797,69.838,69.6922,69.8089,52972.0
2024-06-24 09:55:00,71.84,72.03,71.84,72.03,49978.0,69.8089,69.9935,69.8089,69.9935,49978.0
2024-06-24 10:00:00,72.02,72.1,71.89,71.98,27660.0,69.9838,70.0615,69.8574,69.9449,27660.0
2024-06-24 10:05:00,72.0,72.17,71.98,72.15,14247.0,69.9643,70.1295,69.9449,70.1101,14247.0
2024-06-24 10:10:00,72.15,72.15,72.07,72.15,15084.0,70.1101,70.1101,70.0324,70.1101,15084.0
2024-06-24 10:15:00,72.13,72.15,71.95,72.02,18618.0,70.0907,70.1101,69.9157,69.9838,18618.0
2024-06-24 10:20:00,72.0,72.18,72.0,72.16,13217.0,69.9643,70.1392,69.9643,70.1198,13217.0
2024-06-24 10:25:00,72.17,72.29,72.12,72.29,20970.0,70.1295,70.2461,70.0809,70.2461,20970.0
2024-06-24 10:30:00,72.3,72.36,72.22,72.25,17033.0,70.2558,70.3142,70.1781,70.2073,17033.0
2024-06-24 10:35:00,72.24,72.31,72.21,72.22,18816.0,70.1975,70.2656,70.1684,70.1781,18816.0
2024-06-24 10:40:00,72.22,72.43,72.21,72.37,28347.0,70.1781,70.3822,70.1684,70.3239,28347.0
2024-06-24 10:45:00,72.37,72.5,72.25,72.49,21457.0,70.3239,70.4502,70.2073,70.4405,21457.0
2024-06-24 10:50:00,72.46,72.46,72.28,72.33,11397.0,70.4113,70.4113,70.2364,70.285,11397.0
2024-06-24 10:55:00,72.32,72.45,72.28,72.42,12639.0,70.2753,70.4016,70.2364,70.3725,12639.0
2024-06-24 11:00:00,72.42,72.43,72.3,72.3,9378.0,70.3725,70.3822,70.2558,70.2558,9378.0
2024-06-24 11:05:00,72.32,72.33,72.26,72.31,4641.0,70.2753,70.285,70.217,70.2656,4641.0
2024-06-24 11:10:00,72.3,72.33,72.24,72.3,12013.0,70.2558,70.285,70.1975,70.2558,12013.0
2024-06-24 11:15:00,72.3,72.37,72.29,72.34,16386.0,70.2558,70.3239,70.2461,70.2947,16386.0
2024-06-24 11:20:00,72.34,72.34,72.28,72.3,12317.0,70.2947,70.2947,70.2364,70.2558,12317.0
2024-06-24 11:25:00,72.3,72.38,72.29,72.36,12611.0,70.2558,70.3336,70.2461,70.3142,12611.0
2024-06-24 11:30:00,72.36,72.43,72.33,72.35,13113.0,70.3142,70.3822,70.285,70.3044,13113.0
2024-06-24 11:35:00,72.33,72.35,72.25,72.28,11027.0,70.285,70.3044,70.2073,70.2364,11027.0
2024-06-24 11:40:00,72.26,72.3,72.24,72.25,10566.0,70.217,70.2558,70.1975,70.2073,10566.0
2024-06-24 11:45:00,72.25,72.31,72.25,72.3,5963.0,70.2073,70.2656,70.2073,70.2558,5963.0
2024-06-24 11:50:00,72.3,72.35,72.24,72.33,12856.0,70.2558,70.3044,70.1975,70.285,12856.0
2024-06-24 11:55:00,72.32,72.41,72.31,72.34,10015.0,70.2753,70.3627,70.2656,70.2947,10015.0
2024-06-24 12:00:00,72.33,72.38,72.31,72.35,10166.0,70.285,70.3336,70.2656,70.3044,10166.0
2024-06-24 12:05:00,72.35,72.36,72.32,72.35,14883.0,70.3044,70.3142,70.2753,70.3044,14883.0
2024-06-24 12:10:00,72.37,72.44,72.36,72.44,9940.0,70.3239,70.3919,70.3142,70.3919,9940.0
2024-06-24 12:15:00,72.44,72.44,72.38,72.42,21022.0,70.3919,70.3919,70.3336,70.3725,21022.0
2024-06-24 12:20:00,72.43,72.44,72.38,72.43,13330.0,70.3822,70.3919,70.3336,70.3822,13330.0
2024-06-24 12:25:00,72.44,72.44,72.39,72.4,8332.0,70.3919,70.3919,70.3433,70.353,8332.0
2024-06-24 12:30:00,72.4,72.41,72.36,72.36,10523.0,70.353,70.3627,70.3142,70.3142,10523.0
2024-06-24 12:35:00,72.35,72.37,72.3,72.37,10970.0,70.3044,70.3239,70.2558,70.3239,10970.0
2024-06-24 12:40:00,72.37,72.39,72.35,72.36,8679.0,70.3239,70.3433,70.3044,70.3142,8679.0
2024-06-24 12:45:00,72.38,72.39,72.34,72.34,6813.0,70.3336,70.3433,70.2947,70.2947,6813.0
2024-06-24 12:50:00,72.34,72.38,72.33,72.33,11209.0,70.2947,70.3336,70.285,70.285,11209.0
2024-06-24 12:55:00,72.34,72.4,72.34,72.38,9899.0,70.2947,70.353,70.2947,70.3336,9899.0
2024-06-24 13:00:00,72.37,72.38,72.31,72.35,18740.0,70.3239,70.3336,70.2656,70.3044,18740.0
2024-06-24 13:05:00,72.35,72.37,72.26,72.29,5819.0,70.3044,70.3239,70.217,70.2461,5819.0
2024-06-24 13:10:00,72.3,72.34,72.3,72.31,6448.0,70.2558,70.2947,70.2558,70.2656,6448.0
2024-06-24 13:15:00,72.3,72.32,72.29,72.3,6726.0,70.2558,70.2753,70.2461,70.2558,6726.0
2024-06-24 13:20:00,72.3,72.32,72.29,72.3,5601.0,70.2558,70.2753,70.2461,70.2558,5601.0
2024-06-24 13:25:00,72.29,72.37,72.29,72.32,9197.0,70.2461,70.3239,70.2461,70.2753,9197.0
2024-06-24 13:30:00,72.31,72.31,72.26,72.27,7503.0,70.2656,70.2656,70.217,70.2267,7503.0
2024-06-24 13:35:00,72.27,72.34,72.26,72.33,10384.0,70.2267,70.2947,70.217,70.285,10384.0
2024-06-24 13:40:00,72.33,72.34,72.29,72.29,9592.0,70.285,70.2947,70.2461,70.2461,9592.0
2024-06-24 13:45:00,72.3,72.31,72.26,72.26,10395.0,70.2558,70.2656,70.217,70.217,10395.0
2024-06-24 13:50:00,72.26,72.29,72.24,72.29,10850.0,70.217,70.2461,70.1975,70.2461,10850.0
2024-06-24 13:55:00,72.29,72.33,72.29,72.3,12770.0,70.2461,70.285,70.2461,70.2558,12770.0
2024-06-24 14:00:00,72.3,72.32,72.27,72.31,17078.0,70.2558,70.2753,70.2267,70.2656,17078.0
2024-06-24 14:05:00,72.31,72.34,72.3,72.32,12393.0,70.2656,70.2947,70.2558,70.2753,12393.0
2024-06-24 14:10:00,72.32,72.34,72.31,72.32,6318.0,70.2753,70.2947,70.2656,70.2753,6318.0
2024-06-24 14:15:00,72.33,72.36,72.29,72.34,20404.0,70.285,70.3142,70.2461,70.2947,20404.0
2024-06-24 14:20:00,72.34,72.43,72.34,72.4,15314.0,70.2947,70.3822,70.2947,70.353,15314.0
2024-06-24 14:25:00,72.4,72.44,72.38,72.42,12941.0,70.353,70.3919,70.3336,70.3725,12941.0
2024-06-24 14:30:00,72.44,72.46,72.4,72.41,14356.0,70.3919,70.4113,70.353,70.3627,14356.0
2024-06-24 14:35:00,72.41,72.43,72.4,72.41,7833.0,70.3627,70.3822,70.353,70.3627,7833.0
2024-06-24 14:40:00,72.41,72.45,72.37,72.38,13680.0,70.3627,70.4016,70.3239,70.3336,13680.0
2024-06-24 14:45:00,72.39,72.41,72.38,72.39,6316.0,70.3433,70.3627,70.3336,70.3433,6316.0
2024-06-24 14:50:00,72.39,72.44,72.39,72.41,18013.0,70.3433,70.3919,70.3433,70.3627,18013.0
2024-06-24 14:55:00,72.41,72.41,72.34,72.36,18487.0,70.3627,70.3627,70.2947,70.3142,18487.0
2024-06-24 15:00:00,72.35,72.47,72.32,72.34,25315.0,70.3044,70.421,70.2753,70.2947,25315.0
2024-06-24 15:05:00,72.34,72.37,72.31,72.37,11261.0,70.2947,70.3239,70.2656,70.3239,11261.0
2024-06-24 15:10:00,72.37,72.37,72.32,72.32,11911.0,70.3239,70.3239,70.2753,70.2753,11911.0
2024-06-24 15:15:00,72.33,72.34,72.31,72.32,13266.0,70.285,70.2947,70.2656,70.2753,13266.0
2024-06-24 15:20:00,72.32,72.32,72.27,72.3,26485.0,70.2753,70.2753,70.2267,70.2558,26485.0
2024-06-24 15:25:00,72.3,72.31,72.29,72.31,17282.0,70.2558,70.2656,70.2461,70.2656,17282.0
2024-06-24 15:30:00,72.31,72.4,72.3,72.39,33352.0,70.2656,70.353,70.2558,70.3433,33352.0
2024-06-24 15:35:00,72.4,72.42,72.36,72.42,19476.0,70.353,70.3725,70.3142,70.3725,19476.0
2024-06-24 15:40:00,72.42,72.46,72.38,72.44,38829.0,70.3725,70.4113,70.3336,70.3919,38829.0
2024-06-24 15:45:00,72.44,72.44,72.36,72.4,46981.0,70.3919,70.3919,70.3142,70.353,46981.0
2024-06-24 15:50:00,72.4,72.43,72.2,72.24,53324.0,70.353,70.3822,70.1587,70.1975,53324.0
2024-06-24 15:55:00,72.25,72.26,72.11,72.13,200263.0,70.2073,70.217,70.0712,70.0907,200263.0
2024-06-25 09:30:00,71.96,72.02,71.56,71.81,47143.0,69.9255,69.9838,69.5368,69.7797,47143.0
2024-06-25 09:35:00,71.91,72.1,71.86,72.0,13432.0,69.8769,70.0615,69.8283,69.9643,13432.0
2024-06-25 09:40:00,71.97,71.97,71.78,71.92,14417.0,69.9352,69.9352,69.7506,69.8866,14417.0
2024-06-25 09:45:00,71.9,71.98,71.83,71.87,13177.0,69.8672,69.9449,69.7991,69.838,13177.0
2024-06-25 09:50:00,71.87,72.0,71.78,71.84,12791.0,69.838,69.9643,69.7506,69.8089,12791.0
2024-06-25 09:55:00,71.86,71.87,71.75,71.79,12129.0,69.8283,69.838,69.7214,69.7603,12129.0
2024-06-25 10:00:00,71.81,71.89,71.67,71.72,21783.0,69.7797,69.8574,69.6437,69.6922,21783.0
2024-06-25 10:05:00,71.73,71.73,71.59,71.59,11914.0,69.702,69.702,69.5659,69.5659,11914.0
2024-06-25 10:10:00,71.6,71.68,71.6,71.65,7394.0,69.5756,69.6534,69.5756,69.6242,7394.0
2024-06-25 10:15:00,71.68,71.74,71.65,71.69,9468.0,69.6534,69.7117,69.6242,69.6631,9468.0
2024-06-25 10:20:00,71.69,71.76,71.66,71.66,17561.0,69.6631,69.7311,69.6339,69.6339,17561.0
2024-06-25 10:25:00,71.67,71.67,71.56,71.56,23583.0,69.6437,69.6437,69.5368,69.5368,23583.0
2024-06-25 10:30:00,71.58,71.64,71.47,71.62,24955.0,69.5562,69.6145,69.4493,69.5951,24955.0
2024-06-25 10:35:00,71.61,71.61,71.5,71.55,11886.0,69.5854,69.5854,69.4785,69.5271,11886.0
2024-06-25 10:40:00,71.59,71.6,71.52,71.6,7511.0,69.5659,69.5756,69.4979,69.5756,7511.0
2024-06-25 10:45:00,71.58,71.58,71.43,71.48,16667.0,69.5562,69.5562,69.4104,69.459,16667.0
2024-06-25 10:50:00,71.49,71.59,71.48,71.58,40258.0,69.4688,69.5659,69.459,69.5562,40258.0
2024-06-25 10:55:00,71.6,71.73,71.59,71.72,21637.0,69.5756,69.702,69.5659,69.6922,21637.0
2024-06-25 11:00:00,71.72,71.72,71.55,71.55,7806.0,69.6922,69.6922,69.5271,69.5271,7806.0
2024-06-25 11:05:00,71.53,71.57,71.49,71.5,5444.0,69.5076,69.5465,69.4688,69.4785,5444.0
2024-06-25 11:10:00,71.52,71.63,71.52,71.61,11540.0,69.4979,69.6048,69.4979,69.5854,11540.0
2024-06-25 11:15:00,71.62,71.64,71.59,71.6,10740.0,69.5951,69.6145,69.5659,69.5756,10740.0
2024-06-25 11:20:00,71.6,71.62,71.58,71.59,12923.0,69.5756,69.5951,69.5562,69.5659,12923.0
2024-06-25 11:25:00,71.6,71.63,71.54,71.55,9847.0,69.5756,69.6048,69.5173,69.5271,9847.0
2024-06-25 11:30:00,71.55,71.61,71.54,71.58,10376.0,69.5271,69.5854,69.5173,69.5562,10376.0
2024-06-25 11:35:00,71.57,71.58,71.55,71.57,9854.0,69.5465,69.5562,69.5271,69.5465,9854.0
2024-06-25 11:40:00,71.57,71.62,71.57,71.6,8165.0,69.5465,69.5951,69.5465,69.5756,8165.0
2024-06-25 11:45:00,71.62,71.63,71.58,71.58,12650.0,69.5951,69.6048,69.5562,69.5562,12650.0
2024-06-25 11:50:00,71.57,71.57,71.52,71.52,6588.0,69.5465,69.5465,69.4979,69.4979,6588.0
2024-06-25 11:55:00,71.51,71.52,71.49,71.49,22803.0,69.4882,69.4979,69.4688,69.4688,22803.0
2024-06-25 12:00:00,71.48,71.48,71.44,71.45,10980.0,69.459,69.459,69.4202,69.4299,10980.0
2024-06-25 12:05:00,71.45,71.48,71.43,71.48,5376.0,69.4299,69.459,69.4104,69.459,5376.0
2024-06-25 12:10:00,71.47,71.51,71.46,71.51,16668.0,69.4493,69.4882,69.4396,69.4882,16668.0
2024-06-25 12:15:00,71.5,71.5,71.38,71.39,7815.0,69.4785,69.4785,69.3619,69.3716,7815.0
2024-06-25 12:20:00,71.39,71.42,71.35,71.4,6047.0,69.3716,69.4007,69.3327,69.3813,6047.0
2024-06-25 12:25:00,71.4,71.4,71.39,71.39,6147.0,69.3813,69.3813,69.3716,69.3716,6147.0
2024-06-25 12:30:00,71.38,71.38,71.3,71.31,6336.0,69.3619,69.3619,69.2841,69.2938,6336.0
2024-06-25 12:35:00,71.3,71.36,71.29,71.32,9135.0,69.2841,69.3424,69.2744,69.3036,9135.0
2024-06-25 12:40:00,71.33,71.34,71.25,71.25,8564.0,69.3133,69.323,69.2355,69.2355,8564.0
2024-06-25 12:45:00,71.25,71.3,71.22,71.3,7965.0,69.2355,69.2841,69.2064,69.2841,7965.0
2024-06-25 12:50:00,71.32,71.37,71.3,71.37,5951.0,69.3036,69.3521,69.2841,69.3521,5951.0
2024-06-25 12:55:00,71.37,71.42,71.36,71.41,9130.0,69.3521,69.4007,69.3424,69.391,9130.0
2024-06-25 13:00:00,71.4,71.44,71.4,71.43,5324.0,69.3813,69.4202,69.3813,69.4104,5324.0
2024-06-25 13:05:00,71.43,71.54,71.43,71.52,12324.0,69.4104,69.5173,69.4104,69.4979,12324.0
2024-06-25 13:10:00,71.53,71.56,71.53,71.55,19508.0,69.5076,69.5368,69.5076,69.5271,19508.0
2024-06-25 13:15:00,71.55,71.57,71.52,71.53,5913.0,69.5271,69.5465,69.4979,69.5076,5913.0
2024-06-25 13:20:00,71.53,71.53,71.47,71.49,12172.0,69.5076,69.5076,69.4493,69.4688,12172.0
2024-06-25 13:25:00,71.49,71.56,71.48,71.56,10435.0,69.4688,69.5368,69.459,69.5368,10435.0
2024-06-25 13:30:00,71.56,71.6,71.55,71.6,4012.0,69.5368,69.5756,69.5271,69.5756,4012.0
2024-06-25 13:35:00,71.59,71.59,71.54,71.55,5953.0,69.5659,69.5659,69.5173,69.5271,5953.0
2024-06-25 13:40:00,71.56,71.57,71.51,71.51,7544.0,69.5368,69.5465,69.4882,69.4882,7544.0
2024-06-25 13:45:00,71.51,71.53,71.49,71.49,9327.0,69.4882,69.5076,69.4688,69.4688,9327.0
2024-06-25 13:50:00,71.49,71.5,71.47,71.48,6167.0,69.4688,69.4785,69.4493,69.459,6167.0
2024-06-25 13:55:00,71.48,71.51,71.48,71.49,8190.0,69.459,69.4882,69.459,69.4688,8190.0
2024-06-25 14:00:00,71.47,71.52,71.45,71.52,8099.0,69.4493,69.4979,69.4299,69.4979,8099.0
2024-06-25 14:05:00,71.51,71.51,71.48,71.48,3439.0,69.4882,69.4882,69.459,69.459,3439.0
2024-06-25 14:10:00,71.49,71.53,71.49,71.51,8049.0,69.4688,69.5076,69.4688,69.4882,8049.0
2024-06-25 14:15:00,71.51,71.55,71.5,71.54,15198.0,69.4882,69.5271,69.4785,69.5173,15198.0
2024-06-25 14:20:00,71.54,71.54,71.49,71.5,7145.0,69.5173,69.5173,69.4688,69.4785,7145.0
2024-06-25 14:25:00,71.51,71.58,71.5,71.58,8920.0,69.4882,69.5562,69.4785,69.5562,8920.0
2024-06-25 14:30:00,71.56,71.56,71.46,71.46,6046.0,69.5368,69.5368,69.4396,69.4396,6046.0
2024-06-25 14:35:00,71.46,71.47,71.44,71.45,6098.0,69.4396,69.4493,69.4202,69.4299,6098.0
2024-06-25 14:40:00,71.45,71.48,71.42,71.45,9373.0,69.4299,69.459,69.4007,69.4299,9373.0
2024-06-25 14:45:00,71.45,71.51,71.44,71.5,10185.0,69.4299,69.4882,69.4202,69.4785,10185.0
2024-06-25 14:50:00,71.52,71.53,71.45,71.45,10288.0,69.4979,69.5076,69.4299,69.4299,10288.0
2024-06-25 14:55:00,71.45,71.46,71.43,71.45,6459.0,69.4299,69.4396,69.4104,69.4299,6459.0
2024-06-25 15:00:00,71.46,71.47,71.42,71.46,12143.0,69.4396,69.4493,69.4007,69.4396,12143.0
2024-06-25 15:05:00,71.48,71.5,71.46,71.5,8230.0,69.459,69.4785,69.4396,69.4785,8230.0
2024-06-25 15:10:00,71.5,71.53,71.49,71.51,12805.0,69.4785,69.5076,69.4688,69.4882,12805.0
2024-06-25 15:15:00,71.5,71.54,71.48,71.48,14462.0,69.4785,69.5173,69.459,69.459,14462.0
2024-06-25 15:20:00,71.48,71.54,71.47,71.53,11605.0,69.459,69.5173,69.4493,69.5076,11605.0
2024-06-25 15:25:00,71.52,71.58,71.51,71.56,13897.0,69.4979,69.5562,69.4882,69.5368,13897.0
2024-06-25 15:30:00,71.57,71.62,71.53,71.61,15943.0,69.5465,69.5951,69.5076,69.5854,15943.0
2024-06-25 15:35:00,71.61,71.64,71.6,71.61,25210.0,69.5854,69.6145,69.5756,69.5854,25210.0
2024-06-25 15:40:00,71.6,71.63,71.55,71.59,20914.0,69.5756,69.6048,69.5271,69.5659,20914.0
2024-06-25 15:45:00,71.59,71.63,71.55,71.61,23484.0,69.5659,69.6048,69.5271,69.5854,23484.0
2024-06-25 15:50:00,71.6,71.64,71.37,71.37,72484.0,69.5756,69.6145,69.3521,69.3521,72484.0
2024-06-25 15:55:00,71.37,71.52,71.35,71.4,154338.0,69.3521,69.4979,69.3327,69.3813,154338.0
2024-06-26 09:30:00,71.05,71.19,70.83,71.16,44666.0,69.0412,69.1772,68.8274,69.1481,44666.0
2024-06-26 09:35:00,71.13,71.16,70.81,70.83,14840.0,69.1189,69.1481,68.808,68.8274,14840.0
2024-06-26 09:40:00,70.84,71.06,70.82,70.93,16746.0,68.8371,69.0509,68.8177,68.9246,16746.0
2024-06-26 09:45:00,70.92,71.01,70.77,70.86,12367.0,68.9149,69.0023,68.7691,68.8566,12367.0
2024-06-26 09:50:00,70.89,70.94,70.76,70.78,9061.0,68.8857,68.9343,68.7594,68.7788,9061.0
2024-06-26 09:55:00,70.8,70.84,70.64,70.64,10725.0,68.7983,68.8371,68.6428,68.6428,10725.0
2024-06-26 10:00:00,70.64,70.64,70.36,70.4,18987.0,68.6428,68.6428,68.3707,68.4096,18987.0
2024-06-26 10:05:00,70.43,70.45,70.29,70.34,10037.0,68.4387,68.4582,68.3027,68.3513,10037.0
2024-06-26 10:10:00,70.35,70.39,70.31,70.31,11552.0,68.361,68.3999,68.3221,68.3221,11552.0
2024-06-26 10:15:00,70.3,70.34,70.11,70.14,36149.0,68.3124,68.3513,68.1278,68.1569,36149.0
2024-06-26 10:20:00,70.15,70.33,70.15,70.26,12492.0,68.1666,68.3415,68.1666,68.2735,12492.0
2024-06-26 10:25:00,70.25,70.28,70.19,70.22,13626.0,68.2638,68.293,68.2055,68.2347,13626.0
2024-06-26 10:30:00,70.22,70.25,70.1,70.14,24122.0,68.2347,68.2638,68.1181,68.1569,24122.0
2024-06-26 10:35:00,70.12,70.16,70.08,70.14,18578.0,68.1375,68.1764,68.0986,68.1569,18578.0
2024-06-26 10:40:00,70.14,70.14,70.04,70.09,34386.0,68.1569,68.1569,68.0597,68.1083,34386.0
2024-06-26 10:45:00,70.08,70.09,69.94,69.96,32324.0,68.0986,68.1083,67.9626,67.982,32324.0
2024-06-26 10:50:00,69.98,70.17,69.98,70.16,14149.0,68.0014,68.1861,68.0014,68.1764,14149.0
2024-06-26 10:55:00,70.15,70.39,70.15,70.34,29993.0,68.1666,68.3999,68.1666,68.3513,29993.0
2024-06-26 11:00:00,70.39,70.42,70.27,70.39,16471.0,68.3999,68.429,68.2832,68.3999,16471.0
2024-06-26 11:05:00,70.41,70.44,70.38,70.4,7135.0,68.4193,68.4484,68.3901,68.4096,7135.0
2024-06-26 11:10:00,70.4,70.46,70.38,70.46,12755.0,68.4096,68.4679,68.3901,68.4679,12755.0
2024-06-26 11:15:00,70.46,70.5,70.44,70.5,15116.0,68.4679,68.5067,68.4484,68.5067,15116.0
2024-06-26 11:20:00,70.5,70.58,70.48,70.57,16122.0,68.5067,68.5845,68.4873,68.5748,16122.0
2024-06-26 11:25:00,70.6,70.61,70.54,70.54,10699.0,68.6039,68.6136,68.5456,68.5456,10699.0
2024-06-26 11:30:00,70.54,70.58,70.51,70.57,9189.0,68.5456,68.5845,68.5165,68.5748,9189.0
2024-06-26 11:35:00,70.53,70.57,70.48,70.48,7571.0,68.5359,68.5748,68.4873,68.4873,7571.0
2024-06-26 11:40:00,70.5,70.62,70.48,70.62,10675.0,68.5067,68.6233,68.4873,68.6233,10675.0
2024-06-26 11:45:00,70.62,70.75,70.61,70.75,8926.0,68.6233,68.7497,68.6136,68.7497,8926.0
2024-06-26 11:50:00,70.75,70.76,70.7,70.75,8064.0,68.7497,68.7594,68.7011,68.7497,8064.0
2024-06-26 11:55:00,70.77,70.78,70.71,70.78,6892.0,68.7691,68.7788,68.7108,68.7788,6892.0
2024-06-26 12:00:00,70.77,70.79,70.74,70.79,6071.0,68.7691,68.7885,68.74,68.7885,6071.0
2024-06-26 12:05:00,70.79,70.8,70.75,70.76,5940.0,68.7885,68.7983,68.7497,68.7594,5940.0
2024-06-26 12:10:00,70.77,70.79,70.73,70.77,6332.0,68.7691,68.7885,68.7302,68.7691,6332.0
2024-06-26 12:15:00,70.77,70.78,70.73,70.73,4894.0,68.7691,68.7788,68.7302,68.7302,4894.0
2024-06-26 12:20:00,70.73,70.73,70.64,70.64,5926.0,68.7302,68.7302,68.6428,68.6428,5926.0
2024-06-26 12:25:00,70.63,70.66,70.61,70.63,10250.0,68.6331,68.6622,68.6136,68.6331,10250.0
2024-06-26 12:30:00,70.62,70.63,70.57,70.63,5434.0,68.6233,68.6331,68.5748,68.6331,5434.0
2024-06-26 12:35:00,70.63,70.64,70.54,70.57,6339.0,68.6331,68.6428,68.5456,68.5748,6339.0
2024-06-26 12:40:00,70.58,70.58,70.53,70.56,11352.0,68.5845,68.5845,68.5359,68.565,11352.0
2024-06-26 12:45:00,70.57,70.64,70.56,70.61,5349.0,68.5748,68.6428,68.565,68.6136,5349.0
2024-06-26 12:50:00,70.61,70.62,70.57,70.61,5431.0,68.6136,68.6233,68.5748,68.6136,5431.0
2024-06-26 12:55:00,70.61,70.65,70.61,70.62,5583.0,68.6136,68.6525,68.6136,68.6233,5583.0
2024-06-26 13:00:00,70.59,70.59,70.5,70.53,5135.0,68.5942,68.5942,68.5067,68.5359,5135.0
2024-06-26 13:05:00,70.52,70.52,70.48,70.48,6653.0,68.5262,68.5262,68.4873,68.4873,6653.0
2024-06-26 13:10:00,70.48,70.5,70.45,70.48,6302.0,68.4873,68.5067,68.4582,68.4873,6302.0
2024-06-26 13:15:00,70.48,70.48,70.44,70.47,7493.0,68.4873,68.4873,68.4484,68.4776,7493.0
2024-06-26 13:20:00,70.47,70.49,70.45,70.47,7014.0,68.4776,68.497,68.4582,68.4776,7014.0
2024-06-26 13:25:00,70.47,70.49,70.45,70.49,4184.0,68.4776,68.497,68.4582,68.497,4184.0
2024-06-26 13:30:00,70.48,70.52,70.48,70.51,3251.0,68.4873,68.5262,68.4873,68.5165,3251.0
2024-06-26 13:35:00,70.5,70.51,70.46,70.46,5356.0,68.5067,68.5165,68.4679,68.4679,5356.0
2024-06-26 13:40:00,70.46,70.52,70.46,70.51,5988.0,68.4679,68.5262,68.4679,68.5165,5988.0
2024-06-26 13:45:00,70.5,70.51,70.47,70.48,8180.0,68.5067,68.5165,68.4776,68.4873,8180.0
2024-06-26 13:50:00,70.47,70.48,70.45,70.45,3148.0,68.4776,68.4873,68.4582,68.4582,3148.0
2024-06-26 13:55:00,70.46,70.59,70.46,70.59,9853.0,68.4679,68.5942,68.4679,68.5942,9853.0
2024-06-26 14:00:00,70.59,70.63,70.58,70.61,10351.0,68.5942,68.6331,68.5845,68.6136,10351.0
2024-06-26 14:05:00,70.6,70.69,70.6,70.69,8112.0,68.6039,68.6914,68.6039,68.6914,8112.0
2024-06-26 14:10:00,70.68,70.72,70.66,70.72,12340.0,68.6817,68.7205,68.6622,68.7205,12340.0
2024-06-26 14:15:00,70.72,70.73,70.68,70.69,11901.0,68.7205,68.7302,68.6817,68.6914,11901.0
2024-06-26 14:20:00,70.7,70.75,70.69,70.75,9417.0,68.7011,68.7497,68.6914,68.7497,9417.0
2024-06-26 14:25:00,70.75,70.76,70.67,70.72,8941.0,68.7497,68.7594,68.6719,68.7205,8941.0
2024-06-26 14:30:00,70.72,70.73,70.68,70.72,8574.0,68.7205,68.7302,68.6817,68.7205,8574.0
2024-06-26 14:35:00,70.72,70.74,70.67,70.73,12056.0,68.7205,68.74,68.6719,68.7302,12056.0
2024-06-26 14:40:00,70.73,70.8,70.73,70.8,9713.0,68.7302,68.7983,68.7302,68.7983,9713.0
2024-06-26 14:45:00,70.8,70.86,70.79,70.86,7095.0,68.7983,68.8566,68.7885,68.8566,7095.0
2024-06-26 14:50:00,70.86,70.87,70.83,70.86,13121.0,68.8566,68.8663,68.8274,68.8566,13121.0
2024-06-26 14:55:00,70.86,70.92,70.84,70.88,16983.0,68.8566,68.9149,68.8371,68.876,16983.0
2024-06-26 15:00:00,70.89,70.92,70.89,70.92,9516.0,68.8857,68.9149,68.8857,68.9149,9516.0
2024-06-26 15:05:00,70.92,70.95,70.88,70.95,16948.0,68.9149,68.944,68.876,68.944,16948.0
2024-06-26 15:10:00,70.95,70.98,70.92,70.95,17869.0,68.944,68.9732,68.9149,68.944,17869.0
2024-06-26 15:15:00,70.95,71.0,70.95,71.0,9117.0,68.944,68.9926,68.944,68.9926,9117.0
2024-06-26 15:20:00,70.99,71.05,70.98,71.05,30203.0,68.9829,69.0412,68.9732,69.0412,30203.0
2024-06-26 15:25:00,71.05,71.06,71.01,71.02,20468.0,69.0412,69.0509,69.0023,69.012,20468.0
2024-06-26 15:30:00,71.02,71.07,71.01,71.06,22730.0,69.012,69.0606,69.0023,69.0509,22730.0
2024-06-26 15:35:00,71.06,71.14,71.04,71.13,54799.0,69.0509,69.1286,69.0315,69.1189,54799.0
2024-06-26 15:40:00,71.14,71.16,71.05,71.09,28801.0,69.1286,69.1481,69.0412,69.0801,28801.0
2024-06-26 15:45:00,71.09,71.14,71.08,71.12,28198.0,69.0801,69.1286,69.0703,69.1092,28198.0
2024-06-26 15:50:00,71.11,71.26,71.09,71.25,66502.0,69.0995,69.2453,69.0801,69.2355,66502.0
2024-06-26 15:55:00,71.26,71.33,71.15,71.16,161371.0,69.2453,69.3133,69.1384,69.1481,161371.0
2024-06-27 09:30:00,71.0,71.08,70.68,70.71,41524.0,68.9926,69.0703,68.6817,68.7108,41524.0
2024-06-27 09:35:00,70.71,70.95,70.56,70.94,8436.0,68.7108,68.944,68.565,68.9343,8436.0
2024-06-27 09:40:00,70.95,71.06,70.88,71.05,8054.0,68.944,69.0509,68.876,69.0412,8054.0
2024-06-27 09:45:00,71.03,71.03,70.88,71.03,14423.0,69.0218,69.0218,68.876,69.0218,14423.0
2024-06-27 09:50:00,71.01,71.02,70.79,70.84,10405.0,69.0023,69.012,68.7885,68.8371,10405.0
2024-06-27 09:55:00,70.84,70.85,70.72,70.78,21716.0,68.8371,68.8468,68.7205,68.7788,21716.0
2024-06-27 10:00:00,70.78,70.85,70.73,70.83,16178.0,68.7788,68.8468,68.7302,68.8274,16178.0
2024-06-27 10:05:00,70.83,70.89,70.8,70.89,9218.0,68.8274,68.8857,68.7983,68.8857,9218.0
2024-06-27 10:10:00,70.9,71.01,70.89,71.01,10822.0,68.8954,69.0023,68.8857,69.0023,10822.0
2024-06-27 10:15:00,71.0,71.06,70.92,71.02,24676.0,68.9926,69.0509,68.9149,69.012,24676.0
2024-06-27 10:20:00,71.02,71.03,70.93,70.97,16739.0,69.012,69.0218,68.9246,68.9635,16739.0
2024-06-27 10:25:00,70.98,71.02,70.97,70.98,10783.0,68.9732,69.012,68.9635,68.9732,10783.0
2024-06-27 10:30:00,71.01,71.1,70.97,71.08,21061.0,69.0023,69.0898,68.9635,69.0703,21061.0
2024-06-27 10:35:00,71.09,71.13,71.07,71.11,15718.0,69.0801,69.1189,69.0606,69.0995,15718.0
2024-06-27 10:40:00,71.1,71.2,71.08,71.2,10134.0,69.0898,69.187,69.0703,69.187,10134.0
2024-06-27 10:45:00,71.23,71.27,71.21,71.27,6818.0,69.2161,69.255,69.1967,69.255,6818.0
2024-06-27 10:50:00,71.27,71.31,71.13,71.19,50420.0,69.255,69.2938,69.1189,69.1772,50420.0
2024-06-27 10:55:00,71.09,71.09,71.03,71.04,5419.0,69.0801,69.0801,69.0218,69.0315,5419.0
2024-06-27 11:00:00,71.06,71.06,70.8,70.8,23966.0,69.0509,69.0509,68.7983,68.7983,23966.0
2024-06-27 11:05:00,70.78,70.91,70.78,70.86,6135.0,68.7788,68.9051,68.7788,68.8566,6135.0
2024-06-27 11:10:00,70.89,70.89,70.79,70.81,12624.0,68.8857,68.8857,68.7885,68.808,12624.0
2024-06-27 11:15:00,70.8,70.87,70.76,70.86,11874.0,68.7983,68.8663,68.7594,68.8566,11874.0
2024-06-27 11:20:00,70.89,70.93,70.83,70.93,39404.0,68.8857,68.9246,68.8274,68.9246,39404.0
2024-06-27 11:25:00,70.93,70.93,70.86,70.93,18186.0,68.9246,68.9246,68.8566,68.9246,18186.0
2024-06-27 11:30:00,70.94,71.03,70.91,70.93,24700.0,68.9343,69.0218,68.9051,68.9246,24700.0
2024-06-27 11:35:00,70.95,70.98,70.92,70.96,21623.0,68.944,68.9732,68.9149,68.9537,21623.0
2024-06-27 11:40:00,70.95,71.0,70.94,70.98,16209.0,68.944,68.9926,68.9343,68.9732,16209.0
2024-06-27 11:45:00,70.99,71.04,70.99,71.04,2981.0,68.9829,69.0315,68.9829,69.0315,2981.0
2024-06-27 11:50:00,71.03,71.05,71.01,71.01,12332.0,69.0218,69.0412,69.0023,69.0023,12332.0
2024-06-27 11:55:00,71.03,71.03,70.99,71.0,5910.0,69.0218,69.0218,68.9829,68.9926,5910.0
2024-06-27 12:00:00,70.99,71.01,70.98,70.98,3240.0,68.9829,69.0023,68.9732,68.9732,3240.0
2024-06-27 12:05:00,70.95,70.96,70.94,70.95,4671.0,68.944,68.9537,68.9343,68.944,4671.0
2024-06-27 12:10:00,70.95,70.98,70.95,70.98,7283.0,68.944,68.9732,68.944,68.9732,7283.0
2024-06-27 12:15:00,70.97,70.99,70.91,70.95,16557.0,68.9635,68.9829,68.9051,68.944,16557.0
2024-06-27 12:20:00,70.97,71.01,70.95,71.0,6930.0,68.9635,69.0023,68.944,68.9926,6930.0
2024-06-27 12:25:00,71.01,71.01,70.95,70.95,4616.0,69.0023,69.0023,68.944,68.944,4616.0
2024-06-27 12:30:00,70.94,70.94,70.91,70.91,3389.0,68.9343,68.9343,68.9051,68.9051,3389.0
2024-06-27 12:35:00,70.88,70.89,70.82,70.82,3289.0,68.876,68.8857,68.8177,68.8177,3289.0
2024-06-27 12:40:00,70.81,70.84,70.55,70.73,154292.0,68.808,68.8371,68.5553,68.7302,154292.0
2024-06-27 12:45:00,70.75,70.75,70.66,70.74,6189.0,68.7497,68.7497,68.6622,68.74,6189.0
2024-06-27 12:50:00,70.76,70.76,70.72,70.75,5053.0,68.7594,68.7594,68.7205,68.7497,5053.0
2024-06-27 12:55:00,70.76,70.76,70.69,70.69,4854.0,68.7594,68.7594,68.6914,68.6914,4854.0
2024-06-27 13:00:00,70.7,70.78,70.69,70.78,2623.0,68.7011,68.7788,68.6914,68.7788,2623.0
2024-06-27 13:05:00,70.78,70.81,70.75,70.8,7938.0,68.7788,68.808,68.7497,68.7983,7938.0
2024-06-27 13:10:00,70.8,70.8,70.74,70.79,6982.0,68.7983,68.7983,68.74,68.7885,6982.0
2024-06-27 13:15:00,70.79,70.8,70.77,70.8,10949.0,68.7885,68.7983,68.7691,68.7983,10949.0
2024-06-27 13:20:00,70.8,70.86,70.8,70.85,6155.0,68.7983,68.8566,68.7983,68.8468,6155.0
2024-06-27 13:25:00,70.86,70.89,70.84,70.87,7564.0,68.8566,68.8857,68.8371,68.8663,7564.0
2024-06-27 13:30:00,70.85,70.85,70.8,70.81,4343.0,68.8468,68.8468,68.7983,68.808,4343.0
2024-06-27 13:35:00,70.82,70.84,70.79,70.84,10596.0,68.8177,68.8371,68.7885,68.8371,10596.0
2024-06-27 13:40:00,70.83,70.84,70.76,70.79,28879.0,68.8274,68.8371,68.7594,68.7885,28879.0
2024-06-27 13:45:00,70.79,70.82,70.76,70.76,12845.0,68.7885,68.8177,68.7594,68.7594,12845.0
2024-06-27 13:50:00,70.76,70.8,70.73,70.8,30667.0,68.7594,68.7983,68.7302,68.7983,30667.0
2024-06-27 13:55:00,70.8,70.81,70.78,70.81,3452.0,68.7983,68.808,68.7788,68.808,3452.0
2024-06-27 14:00:00,70.8,70.8,70.65,70.71,14835.0,68.7983,68.7983,68.6525,68.7108,14835.0
2024-06-27 14:05:00,70.71,70.71,70.66,70.66,17155.0,68.7108,68.7108,68.6622,68.6622,17155.0
2024-06-27 14:10:00,70.66,70.67,70.59,70.59,8385.0,68.6622,68.6719,68.5942,68.5942,8385.0
2024-06-27 14:15:00,70.6,70.6,70.53,70.59,8752.0,68.6039,68.6039,68.5359,68.5942,8752.0
2024-06-27 14:20:00,70.59,70.61,70.53,70.56,21524.0,68.5942,68.6136,68.5359,68.565,21524.0
2024-06-27 14:25:00,70.57,70.58,70.55,70.56,7115.0,68.5748,68.5845,68.5553,68.565,7115.0
2024-06-27 14:30:00,70.56,70.57,70.52,70.56,4882.0,68.565,68.5748,68.5262,68.565,4882.0
2024-06-27 14:35:00,70.57,70.57,70.5,70.5,6756.0,68.5748,68.5748,68.5067,68.5067,6756.0
2024-06-27 14:40:00,70.5,70.5,70.45,70.47,13613.0,68.5067,68.5067,68.4582,68.4776,13613.0
2024-06-27 14:45:00,70.48,70.5,70.46,70.5,15931.0,68.4873,68.5067,68.4679,68.5067,15931.0
2024-06-27 14:50:00,70.49,70.58,70.49,70.58,8637.0,68.497,68.5845,68.497,68.5845,8637.0
2024-06-27 14:55:00,70.58,70.6,70.54,70.56,9372.0,68.5845,68.6039,68.5456,68.565,9372.0
2024-06-27 15:00:00,70.57,70.65,70.57,70.65,13273.0,68.5748,68.6525,68.5748,68.6525,13273.0
2024-06-27 15:05:00,70.64,70.7,70.64,70.67,11634.0,68.6428,68.7011,68.6428,68.6719,11634.0
2024-06-27 15:10:00,70.66,70.68,70.56,70.6,63737.0,68.6622,68.6817,68.565,68.6039,63737.0
2024-06-27 15:15:00,70.58,70.63,70.57,70.61,9047.0,68.5845,68.6331,68.5748,68.6136,9047.0
2024-06-27 15:20:00,70.62,70.63,70.6,70.62,15550.0,68.6233,68.6331,68.6039,68.6233,15550.0
2024-06-27 15:25:00,70.61,70.65,70.6,70.64,16157.0,68.6136,68.6525,68.6039,68.6428,16157.0
2024-06-27 15:30:00,70.64,70.7,70.64,70.67,18946.0,68.6428,68.7011,68.6428,68.6719,18946.0
2024-06-27 15:35:00,70.67,70.71,70.62,70.63,63954.0,68.6719,68.7108,68.6233,68.6331,63954.0
2024-06-27 15:40:00,70.64,70.78,70.64,70.76,12172.0,68.6428,68.7788,68.6428,68.7594,12172.0
2024-06-27 15:45:00,70.77,70.79,70.75,70.76,16528.0,68.7691,68.7885,68.7497,68.7594,16528.0
2024-06-27 15:50:00,70.77,70.87,70.74,70.75,49976.0,68.7691,68.8663,68.74,68.7497,49976.0
2024-06-27 15:55:00,70.75,70.87,70.73,70.87,139805.0,68.7497,68.8663,68.7302,68.8663,139805.0
2024-06-28 09:30:00,70.86,71.18,70.71,71.17,35774.0,68.8566,69.1675,68.7108,69.1578,35774.0
2024-06-28 09:35:00,71.27,71.27,70.87,70.92,14736.0,69.255,69.255,68.8663,68.9149,14736.0
2024-06-28 09:40:00,70.96,71.07,70.9,70.92,7378.0,68.9537,69.0606,68.8954,68.9149,7378.0
2024-06-28 09:45:00,70.94,70.96,70.75,70.83,9341.0,68.9343,68.9537,68.7497,68.8274,9341.0
2024-06-28 09:50:00,70.83,70.93,70.78,70.92,7093.0,68.8274,68.9246,68.7788,68.9149,7093.0
2024-06-28 09:55:00,70.92,70.95,70.79,70.79,9125.0,68.9149,68.944,68.7885,68.7885,9125.0
2024-06-28 10:00:00,70.83,70.88,70.71,70.75,18078.0,68.8274,68.876,68.7108,68.7497,18078.0
2024-06-28 10:05:00,70.75,70.87,70.73,70.87,9326.0,68.7497,68.8663,68.7302,68.8663,9326.0
2024-06-28 10:10:00,70.86,70.93,70.73,70.75,12078.0,68.8566,68.9246,68.7302,68.7497,12078.0
2024-06-28 10:15:00,70.76,70.76,70.63,70.63,26014.0,68.7594,68.7594,68.6331,68.6331,26014.0
2024-06-28 10:20:00,70.63,70.76,70.63,70.76,12969.0,68.6331,68.7594,68.6331,68.7594,12969.0
2024-06-28 10:25:00,70.76,70.81,70.73,70.75,8048.0,68.7594,68.808,68.7302,68.7497,8048.0
2024-06-28 10:30:00,70.78,70.9,70.75,70.88,12130.0,68.7788,68.8954,68.7497,68.876,12130.0
2024-06-28 10:35:00,70.88,70.98,70.85,70.97,18057.0,68.876,68.9732,68.8468,68.9635,18057.0
2024-06-28 10:40:00,70.99,71.01,70.87,70.91,14066.0,68.9829,69.0023,68.8663,68.9051,14066.0
2024-06-28 10:45:00,70.92,71.01,70.88,70.97,15588.0,68.9149,69.0023,68.876,68.9635,15588.0
2024-06-28 10:50:00,70.96,71.05,70.93,71.02,9986.0,68.9537,69.0412,68.9246,69.012,9986.0
2024-06-28 10:55:00,71.02,71.05,70.92,70.98,15020.0,69.012,69.0412,68.9149,68.9732,15020.0
2024-06-28 11:00:00,70.97,70.97,70.87,70.88,11474.0,68.9635,68.9635,68.8663,68.876,11474.0
2024-06-28 11:05:00,70.88,70.94,70.82,70.85,13922.0,68.876,68.9343,68.8177,68.8468,13922.0
2024-06-28 11:10:00,70.88,70.89,70.82,70.87,6257.0,68.876,68.8857,68.8177,68.8663,6257.0
2024-06-28 11:15:00,70.87,70.88,70.84,70.84,6780.0,68.8663,68.876,68.8371,68.8371,6780.0
2024-06-28 11:20:00,70.86,70.87,70.77,70.81,13549.0,68.8566,68.8663,68.7691,68.808,13549.0
2024-06-28 11:25:00,70.8,70.81,70.76,70.81,10131.0,68.7983,68.808,68.7594,68.808,10131.0
2024-06-28 11:30:00,70.8,70.82,70.74,70.82,27185.0,68.7983,68.8177,68.74,68.8177,27185.0
2024-06-28 11:35:00,70.83,70.83,70.78,70.81,7997.0,68.8274,68.8274,68.7788,68.808,7997.0
2024-06-28 11:40:00,70.81,70.85,70.73,70.73,10545.0,68.808,68.8468,68.7302,68.7302,10545.0
2024-06-28 11:45:00,70.74,70.74,70.64,70.64,3106.0,68.74,68.74,68.6428,68.6428,3106.0
2024-06-28 11:50:00,70.64,70.68,70.61,70.61,9496.0,68.6428,68.6817,68.6136,68.6136,9496.0
2024-06-28 11:55:00,70.63,70.64,70.57,70.57,10742.0,68.6331,68.6428,68.5748,68.5748,10742.0
2024-06-28 12:00:00,70.57,70.57,70.53,70.57,10126.0,68.5748,68.5748,68.5359,68.5748,10126.0
2024-06-28 12:05:00,70.56,70.56,70.48,70.5,10059.0,68.565,68.565,68.4873,68.5067,10059.0
2024-06-28 12:10:00,70.48,70.52,70.47,70.52,5898.0,68.4873,68.5262,68.4776,68.5262,5898.0
2024-06-28 12:15:00,70.54,70.54,70.5,70.53,8696.0,68.5456,68.5456,68.5067,68.5359,8696.0
2024-06-28 12:20:00,70.54,70.59,70.52,70.58,8667.0,68.5456,68.5942,68.5262,68.5845,8667.0
2024-06-28 12:25:00,70.58,70.62,70.57,70.58,9723.0,68.5845,68.6233,68.5748,68.5845,9723.0
2024-06-28 12:30:00,70.58,70.6,70.53,70.56,29333.0,68.5845,68.6039,68.5359,68.565,29333.0
2024-06-28 12:35:00,70.56,70.57,70.47,70.47,16326.0,68.565,68.5748,68.4776,68.4776,16326.0
2024-06-28 12:40:00,70.47,70.55,70.42,70.54,25626.0,68.4776,68.5553,68.429,68.5456,25626.0
2024-06-28 12:45:00,70.53,70.58,70.5,70.51,17803.0,68.5359,68.5845,68.5067,68.5165,17803.0
2024-06-28 12:50:00,70.51,70.56,70.47,70.48,11044.0,68.5165,68.565,68.4776,68.4873,11044.0
2024-06-28 12:55:00,70.49,70.55,70.47,70.54,10296.0,68.497,68.5553,68.4776,68.5456,10296.0
2024-06-28 13:00:00,70.55,70.58,70.5,70.54,10269.0,68.5553,68.5845,68.5067,68.5456,10269.0
2024-06-28 13:05:00,70.55,70.66,70.54,70.66,7098.0,68.5553,68.6622,68.5456,68.6622,7098.0
2024-06-28 13:10:00,70.66,70.68,70.6,70.62,4614.0,68.6622,68.6817,68.6039,68.6233,4614.0
2024-06-28 13:15:00,70.62,70.7,70.6,70.7,13697.0,68.6233,68.7011,68.6039,68.7011,13697.0
2024-06-28 13:20:00,70.69,70.76,70.69,70.76,10980.0,68.6914,68.7594,68.6914,68.7594,10980.0
2024-06-28 13:25:00,70.75,70.78,70.73,70.73,11496.0,68.7497,68.7788,68.7302,68.7302,11496.0
2024-06-28 13:30:00,70.73,70.8,70.72,70.8,9298.0,68.7302,68.7983,68.7205,68.7983,9298.0
2024-06-28 13:35:00,70.81,70.84,70.78,70.81,6486.0,68.808,68.8371,68.7788,68.808,6486.0
2024-06-28 13:40:00,70.79,70.83,70.7,70.7,11162.0,68.7885,68.8274,68.7011,68.7011,11162.0
2024-06-28 13:45:00,70.69,70.71,70.64,70.66,15677.0,68.6914,68.7108,68.6428,68.6622,15677.0
2024-06-28 13:50:00,70.68,70.71,70.64,70.7,9796.0,68.6817,68.7108,68.6428,68.7011,9796.0
2024-06-28 13:55:00,70.69,70.77,70.68,70.74,18850.0,68.6914,68.7691,68.6817,68.74,18850.0
2024-06-28 14:00:00,70.74,70.74,70.63,70.66,23473.0,68.74,68.74,68.6331,68.6622,23473.0
2024-06-28 14:05:00,70.67,70.68,70.64,70.67,16850.0,68.6719,68.6817,68.6428,68.6719,16850.0
2024-06-28 14:10:00,70.66,70.69,70.62,70.64,10093.0,68.6622,68.6914,68.6233,68.6428,10093.0
2024-06-28 14:15:00,70.64,70.67,70.63,70.64,13546.0,68.6428,68.6719,68.6331,68.6428,13546.0
2024-06-28 14:20:00,70.63,70.65,70.56,70.62,17204.0,68.6331,68.6525,68.565,68.6233,17204.0
2024-06-28 14:25:00,70.63,70.65,70.57,70.57,8653.0,68.6331,68.6525,68.5748,68.5748,8653.0
2024-06-28 14:30:00,70.55,70.55,70.46,70.47,10870.0,68.5553,68.5553,68.4679,68.4776,10870.0
2024-06-28 14:35:00,70.47,70.48,70.45,70.47,9691.0,68.4776,68.4873,68.4582,68.4776,9691.0
2024-06-28 14:40:00,70.47,70.5,70.46,70.47,9864.0,68.4776,68.5067,68.4679,68.4776,9864.0
2024-06-28 14:45:00,70.45,70.49,70.45,70.46,11578.0,68.4582,68.497,68.4582,68.4679,11578.0
2024-06-28 14:50:00,70.47,70.49,70.37,70.39,22066.0,68.4776,68.497,68.3804,68.3999,22066.0
2024-06-28 14:55:00,70.39,70.41,70.37,70.4,10774.0,68.3999,68.4193,68.3804,68.4096,10774.0
2024-06-28 15:00:00,70.4,70.4,70.24,70.25,110118.0,68.4096,68.4096,68.2541,68.2638,110118.0
2024-06-28 15:05:00,70.27,70.27,70.11,70.14,18827.0,68.2832,68.2832,68.1278,68.1569,18827.0
2024-06-28 15:10:00,70.15,70.17,70.08,70.09,32090.0,68.1666,68.1861,68.0986,68.1083,32090.0
2024-06-28 15:15:00,70.09,70.1,70.01,70.07,60037.0,68.1083,68.1181,68.0306,68.0889,60037.0
2024-06-28 15:20:00,70.08,70.15,70.04,70.15,38095.0,68.0986,68.1666,68.0597,68.1666,38095.0
2024-06-28 15:25:00,70.15,70.21,70.12,70.2,20007.0,68.1666,68.2249,68.1375,68.2152,20007.0
2024-06-28 15:30:00,70.2,70.27,69.98,70.1,164588.0,68.2152,68.2832,68.0014,68.1181,164588.0
2024-06-28 15:35:00,70.09,70.09,69.98,70.02,61089.0,68.1083,68.1083,68.0014,68.0403,61089.0
2024-06-28 15:40:00,70.02,70.19,70.01,70.12,69624.0,68.0403,68.2055,68.0306,68.1375,69624.0
2024-06-28 15:45:00,70.12,70.21,70.01,70.02,69185.0,68.1375,68.2249,68.0306,68.0403,69185.0
2024-06-28 15:50:00,70.01,70.1,69.94,70.0,192294.0,68.0306,68.1181,67.9626,68.0209,192294.0
2024-06-28 15:55:00,70.0,70.21,69.97,70.2,468595.0,68.0209,68.2249,67.9917,68.2152,468595.0
2024-07-01 09:30:00,70.74,71.03,70.32,70.92,141100.0,68.74,69.0218,68.3318,68.9149,141100.0
2024-07-01 09:35:00,70.94,70.99,70.53,70.6,45268.0,68.9343,68.9829,68.5359,68.6039,45268.0
2024-07-01 09:40:00,70.65,70.8,70.48,70.62,19302.0,68.6525,68.7983,68.4873,68.6233,19302.0
2024-07-01 09:45:00,70.65,70.95,70.58,70.93,38126.0,68.6525,68.944,68.5845,68.9246,38126.0
2024-07-01 09:50:00,70.93,71.0,70.73,70.76,57236.0,68.9246,68.9926,68.7302,68.7594,57236.0
2024-07-01 09:55:00,70.81,70.9,70.71,70.76,23007.0,68.808,68.8954,68.7108,68.7594,23007.0
2024-07-01 10:00:00,70.78,70.87,70.72,70.78,31586.0,68.7788,68.8663,68.7205,68.7788,31586.0
2024-07-01 10:05:00,70.75,70.77,70.59,70.59,45083.0,68.7497,68.7691,68.5942,68.5942,45083.0
2024-07-01 10:10:00,70.56,70.56,70.41,70.43,16652.0,68.565,68.565,68.4193,68.4387,16652.0
2024-07-01 10:15:00,70.44,70.46,70.36,70.36,26329.0,68.4484,68.4679,68.3707,68.3707,26329.0
2024-07-01 10:20:00,70.36,70.36,70.15,70.15,12512.0,68.3707,68.3707,68.1666,68.1666,12512.0
2024-07-01 10:25:00,70.15,70.19,70.0,70.03,18191.0,68.1666,68.2055,68.0209,68.05,18191.0
2024-07-01 10:30:00,70.04,70.11,69.96,69.96,16661.0,68.0597,68.1278,67.982,67.982,16661.0
2024-07-01 10:35:00,69.97,70.01,69.87,69.97,24015.0,67.9917,68.0306,67.8946,67.9917,24015.0
2024-07-01 10:40:00,69.96,69.96,69.87,69.94,18205.0,67.982,67.982,67.8946,67.9626,18205.0
2024-07-01 10:45:00,69.96,69.99,69.76,69.78,20545.0,67.982,68.0112,67.7877,67.8071,20545.0
2024-07-01 10:50:00,69.79,70.05,69.79,70.02,26499.0,67.8168,68.0695,67.8168,68.0403,26499.0
2024-07-01 10:55:00,70.02,70.04,69.95,69.95,13843.0,68.0403,68.0597,67.9723,67.9723,13843.0
2024-07-01 11:00:00,69.95,69.97,69.89,69.93,27109.0,67.9723,67.9917,67.914,67.9529,27109.0
2024-07-01 11:05:00,69.94,70.04,69.93,70.02,34875.0,67.9626,68.0597,67.9529,68.0403,34875.0
2024-07-01 11:10:00,70.03,70.03,69.9,69.9,22261.0,68.05,68.05,67.9237,67.9237,22261.0
2024-07-01 11:15:00,69.88,69.88,69.72,69.73,13919.0,67.9043,67.9043,67.7488,67.7585,13919.0
2024-07-01 11:20:00,69.73,69.8,69.7,69.77,21949.0,67.7585,67.8265,67.7294,67.7974,21949.0
2024-07-01 11:25:00,69.78,69.95,69.78,69.94,13139.0,67.8071,67.9723,67.8071,67.9626,13139.0
2024-07-01 11:30:00,69.96,70.02,69.89,69.89,11408.0,67.982,68.0403,67.914,67.914,11408.0
2024-07-01 11:35:00,69.89,69.94,69.86,69.9,25513.0,67.914,67.9626,67.8848,67.9237,25513.0
2024-07-01 11:40:00,69.91,69.91,69.83,69.84,26346.0,67.9334,67.9334,67.8557,67.8654,26346.0
2024-07-01 11:45:00,69.83,69.94,69.83,69.92,15216.0,67.8557,67.9626,67.8557,67.9431,15216.0
2024-07-01 11:50:00,69.92,69.96,69.91,69.92,13999.0,67.9431,67.982,67.9334,67.9431,13999.0
2024-07-01 11:55:00,69.94,69.96,69.84,69.9,11583.0,67.9626,67.982,67.8654,67.9237,11583.0
2024-07-01 12:00:00,69.88,69.89,69.74,69.74,11650.0,67.9043,67.914,67.7682,67.7682,11650.0
2024-07-01 12:05:00,69.74,69.82,69.73,69.81,15387.0,67.7682,67.846,67.7585,67.8362,15387.0
2024-07-01 12:10:00,69.82,69.86,69.8,69.83,17150.0,67.846,67.8848,67.8265,67.8557,17150.0
2024-07-01 12:15:00,69.82,69.86,69.8,69.86,15801.0,67.846,67.8848,67.8265,67.8848,15801.0
2024-07-01 12:20:00,69.88,69.91,69.87,69.88,15717.0,67.9043,67.9334,67.8946,67.9043,15717.0
2024-07-01 12:25:00,69.89,69.99,69.89,69.97,5098.0,67.914,68.0112,67.914,67.9917,5098.0
2024-07-01 12:30:00,69.96,69.99,69.95,69.96,8632.0,67.982,68.0112,67.9723,67.982,8632.0
2024-07-01 12:35:00,69.97,69.99,69.92,69.93,7461.0,67.9917,68.0112,67.9431,67.9529,7461.0
2024-07-01 12:40:00,69.93,70.02,69.93,70.0,17227.0,67.9529,68.0403,67.9529,68.0209,17227.0
2024-07-01 12:45:00,69.99,70.03,69.99,70.0,7089.0,68.0112,68.05,68.0112,68.0209,7089.0
2024-07-01 12:50:00,70.01,70.01,69.93,69.93,7021.0,68.0306,68.0306,67.9529,67.9529,7021.0
2024-07-01 12:55:00,69.92,69.98,69.92,69.98,7012.0,67.9431,68.0014,67.9431,68.0014,7012.0
2024-07-01 13:00:00,69.98,69.98,69.91,69.92,11553.0,68.0014,68.0014,67.9334,67.9431,11553.0
2024-07-01 13:05:00,69.92,69.98,69.92,69.93,11910.0,67.9431,68.0014,67.9431,67.9529,11910.0
2024-07-01 13:10:00,69.92,69.96,69.91,69.95,7800.0,67.9431,67.982,67.9334,67.9723,7800.0
2024-07-01 13:15:00,69.96,70.05,69.94,70.04,19070.0,67.982,68.0695,67.9626,68.0597,19070.0
2024-07-01 13:20:00,70.05,70.05,69.99,70.02,9716.0,68.0695,68.0695,68.0112,68.0403,9716.0
2024-07-01 13:25:00,70.02,70.03,69.94,69.96,22482.0,68.0403,68.05,67.9626,67.982,22482.0
2024-07-01 13:30:00,69.96,69.98,69.92,69.95,9478.0,67.982,68.0014,67.9431,67.9723,9478.0
2024-07-01 13:35:00,69.95,70.03,69.94,70.01,10081.0,67.9723,68.05,67.9626,68.0306,10081.0
2024-07-01 13:40:00,69.99,70.03,69.99,69.99,10077.0,68.0112,68.05,68.0112,68.0112,10077.0
2024-07-01 13:45:00,70.0,70.01,69.98,69.99,7204.0,68.0209,68.0306,68.0014,68.0112,7204.0
2024-07-01 13:50:00,69.97,69.98,69.94,69.95,19149.0,67.9917,68.0014,67.9626,67.9723,19149.0
2024-07-01 13:55:00,69.94,69.94,69.87,69.89,10975.0,67.9626,67.9626,67.8946,67.914,10975.0
2024-07-01 14:00:00,69.88,69.9,69.85,69.86,17317.0,67.9043,67.9237,67.8751,67.8848,17317.0
2024-07-01 14:05:00,69.87,69.93,69.87,69.9,16447.0,67.8946,67.9529,67.8946,67.9237,16447.0
2024-07-01 14:10:00,69.9,69.9,69.79,69.82,8796.0,67.9237,67.9237,67.8168,67.846,8796.0
2024-07-01 14:15:00,69.82,69.84,69.76,69.76,21942.0,67.846,67.8654,67.7877,67.7877,21942.0
2024-07-01 14:20:00,69.76,69.8,69.74,69.74,48511.0,67.7877,67.8265,67.7682,67.7682,48511.0
2024-07-01 14:25:00,69.74,69.74,69.65,69.66,22536.0,67.7682,67.7682,67.6808,67.6905,22536.0
2024-07-01 14:30:00,69.67,69.68,69.61,69.66,32880.0,67.7002,67.7099,67.6419,67.6905,32880.0
2024-07-01 14:35:00,69.66,69.67,69.58,69.58,14904.0,67.6905,67.7002,67.6128,67.6128,14904.0
2024-07-01 14:40:00,69.57,69.59,69.54,69.57,12914.0,67.603,67.6225,67.5739,67.603,12914.0
2024-07-01 14:45:00,69.57,69.58,69.5,69.56,13763.0,67.603,67.6128,67.535,67.5933,13763.0
2024-07-01 14:50:00,69.57,69.62,69.56,69.57,18170.0,67.603,67.6516,67.5933,67.603,18170.0
2024-07-01 14:55:00,69.56,69.56,69.47,69.49,20602.0,67.5933,67.5933,67.5059,67.5253,20602.0
2024-07-01 15:00:00,69.49,69.5,69.43,69.48,30809.0,67.5253,67.535,67.467,67.5156,30809.0
2024-07-01 15:05:00,69.48,69.49,69.43,69.45,20090.0,67.5156,67.5253,67.467,67.4864,20090.0
2024-07-01 15:10:00,69.44,69.45,69.41,69.44,11776.0,67.4767,67.4864,67.4476,67.4767,11776.0
2024-07-01 15:15:00,69.45,69.46,69.41,69.41,41864.0,67.4864,67.4961,67.4476,67.4476,41864.0
2024-07-01 15:20:00,69.43,69.53,69.41,69.53,56374.0,67.467,67.5642,67.4476,67.5642,56374.0
2024-07-01 15:25:00,69.53,69.59,69.48,69.59,29683.0,67.5642,67.6225,67.5156,67.6225,29683.0
2024-07-01 15:30:00,69.59,69.71,69.55,69.71,28603.0,67.6225,67.7391,67.5836,67.7391,28603.0
2024-07-01 15:35:00,69.71,69.74,69.67,69.74,31309.0,67.7391,67.7682,67.7002,67.7682,31309.0
2024-07-01 15:40:00,69.75,69.79,69.71,69.75,37612.0,67.7779,67.8168,67.7391,67.7779,37612.0
2024-07-01 15:45:00,69.75,69.82,69.74,69.75,42193.0,67.7779,67.846,67.7682,67.7779,42193.0
2024-07-01 15:50:00,69.75,69.86,69.75,69.81,63507.0,67.7779,67.8848,67.7779,67.8362,63507.0
2024-07-01 15:55:00,69.82,69.9,69.76,69.88,201604.0,67.846,67.9237,67.7877,67.9043,201604.0
2024-07-02 09:30:00,69.49,69.76,69.49,69.76,40265.0,67.5253,67.7877,67.5253,67.7877,40265.0
2024-07-02 09:35:00,69.72,69.91,69.63,69.84,38033.0,67.7488,67.9334,67.6613,67.8654,38033.0
2024-07-02 09:40:00,69.85,69.86,69.68,69.69,26013.0,67.8751,67.8848,67.7099,67.7196,26013.0
2024-07-02 09:45:00,69.66,69.82,69.57,69.81,30262.0,67.6905,67.846,67.603,67.8362,30262.0
2024-07-02 09:50:00,69.82,69.91,69.75,69.86,41209.0,67.846,67.9334,67.7779,67.8848,41209.0
2024-07-02 09:55:00,69.89,69.98,69.87,69.9,22775.0,67.914,68.0014,67.8946,67.9237,22775.0
2024-07-02 10:00:00,69.89,70.0,69.84,69.95,37439.0,67.914,68.0209,67.8654,67.9723,37439.0
2024-07-02 10:05:00,69.96,69.98,69.87,69.93,18971.0,67.982,68.0014,67.8946,67.9529,18971.0
2024-07-02 10:10:00,69.95,70.04,69.94,69.99,20810.0,67.9723,68.0597,67.9626,68.0112,20810.0
2024-07-02 10:15:00,69.99,70.07,69.98,70.06,15212.0,68.0112,68.0889,68.0014,68.0792,15212.0
2024-07-02 10:20:00,70.04,70.16,70.03,70.09,31257.0,68.0597,68.1764,68.05,68.1083,31257.0
2024-07-02 10:25:00,70.09,70.09,70.0,70.03,16783.0,68.1083,68.1083,68.0209,68.05,16783.0
2024-07-02 10:30:00,70.02,70.03,69.89,69.92,12886.0,68.0403,68.05,67.914,67.9431,12886.0
2024-07-02 10:35:00,69.9,69.97,69.89,69.9,27607.0,67.9237,67.9917,67.914,67.9237,27607.0
2024-07-02 10:40:00,69.91,69.91,69.8,69.82,10569.0,67.9334,67.9334,67.8265,67.846,10569.0
2024-07-02 10:45:00,69.81,69.84,69.78,69.82,11514.0,67.8362,67.8654,67.8071,67.846,11514.0
2024-07-02 10:50:00,69.84,69.84,69.75,69.78,13515.0,67.8654,67.8654,67.7779,67.8071,13515.0
2024-07-02 10:55:00,69.78,69.79,69.71,69.74,22060.0,67.8071,67.8168,67.7391,67.7682,22060.0
2024-07-02 11:00:00,69.74,69.83,69.74,69.82,32289.0,67.7682,67.8557,67.7682,67.846,32289.0
2024-07-02 11:05:00,69.81,69.84,69.74,69.84,11694.0,67.8362,67.8654,67.7682,67.8654,11694.0
2024-07-02 11:10:00,69.84,69.94,69.82,69.92,12884.0,67.8654,67.9626,67.846,67.9431,12884.0
2024-07-02 11:15:00,69.92,69.96,69.83,69.96,9977.0,67.9431,67.982,67.8557,67.982,9977.0
2024-07-02 11:20:00,69.95,70.02,69.94,69.99,7709.0,67.9723,68.0403,67.9626,68.0112,7709.0
2024-07-02 11:25:00,70.0,70.01,69.89,69.93,68116.0,68.0209,68.0306,67.914,67.9529,68116.0
2024-07-02 11:30:00,69.94,70.03,69.9,70.02,10261.0,67.9626,68.05,67.9237,68.0403,10261.0
2024-07-02 11:35:00,70.01,70.02,69.95,69.95,13648.0,68.0306,68.0403,67.9723,67.9723,13648.0
2024-07-02 11:40:00,69.95,69.98,69.93,69.97,7877.0,67.9723,68.0014,67.9529,67.9917,7877.0
2024-07-02 11:45:00,69.97,70.02,69.96,70.02,33811.0,67.9917,68.0403,67.982,68.0403,33811.0
2024-07-02 11:50:00,70.03,70.06,70.01,70.03,19437.0,68.05,68.0792,68.0306,68.05,19437.0
2024-07-02 11:55:00,70.04,70.04,69.99,69.99,17739.0,68.0597,68.0597,68.0112,68.0112,17739.0
2024-07-02 12:00:00,70.0,70.02,69.98,69.98,10977.0,68.0209,68.0403,68.0014,68.0014,10977.0
2024-07-02 12:05:00,70.01,70.11,70.01,70.11,7897.0,68.0306,68.1278,68.0306,68.1278,7897.0
2024-07-02 12:10:00,70.11,70.11,70.05,70.05,8865.0,68.1278,68.1278,68.0695,68.0695,8865.0
2024-07-02 12:15:00,70.05,70.09,70.02,70.02,16588.0,68.0695,68.1083,68.0403,68.0403,16588.0
2024-07-02 12:20:00,70.01,70.15,70.01,70.15,4767.0,68.0306,68.1666,68.0306,68.1666,4767.0
2024-07-02 12:25:00,70.15,70.2,70.14,70.15,13819.0,68.1666,68.2152,68.1569,68.1666,13819.0
2024-07-02 12:30:00,70.13,70.16,70.11,70.16,8061.0,68.1472,68.1764,68.1278,68.1764,8061.0
2024-07-02 12:35:00,70.15,70.15,70.11,70.11,10161.0,68.1666,68.1666,68.1278,68.1278,10161.0
2024-07-02 12:40:00,70.11,70.11,70.07,70.1,7817.0,68.1278,68.1278,68.0889,68.1181,7817.0
2024-07-02 12:45:00,70.12,70.12,70.05,70.06,8526.0,68.1375,68.1375,68.0695,68.0792,8526.0
2024-07-02 12:50:00,70.05,70.08,70.0,70.06,17625.0,68.0695,68.0986,68.0209,68.0792,17625.0
2024-07-02 12:55:00,70.05,70.06,69.95,69.95,23946.0,68.0695,68.0792,67.9723,67.9723,23946.0
2024-07-02 13:00:00,69.95,70.01,69.95,70.0,6568.0,67.9723,68.0306,67.9723,68.0209,6568.0
2024-07-02 13:05:00,70.01,70.04,69.99,70.02,3987.0,68.0306,68.0597,68.0112,68.0403,3987.0
2024-07-02 13:10:00,70.04,70.06,70.02,70.03,5928.0,68.0597,68.0792,68.0403,68.05,5928.0
2024-07-02 13:15:00,70.01,70.01,69.94,69.95,17955.0,68.0306,68.0306,67.9626,67.9723,17955.0
2024-07-02 13:20:00,69.97,69.97,69.85,69.87,12987.0,67.9917,67.9917,67.8751,67.8946,12987.0
2024-07-02 13:25:00,69.87,69.9,69.87,69.88,8122.0,67.8946,67.9237,67.8946,67.9043,8122.0
2024-07-02 13:30:00,69.88,70.0,69.88,70.0,4524.0,67.9043,68.0209,67.9043,68.0209,4524.0
2024-07-02 13:35:00,70.0,70.02,69.94,70.0,29745.0,68.0209,68.0403,67.9626,68.0209,29745.0
2024-07-02 13:40:00,69.98,70.0,69.96,69.97,7348.0,68.0014,68.0209,67.982,67.9917,7348.0
2024-07-02 13:45:00,69.97,69.97,69.93,69.95,7894.0,67.9917,67.9917,67.9529,67.9723,7894.0
2024-07-02 13:50:00,69.95,70.01,69.95,69.99,5471.0,67.9723,68.0306,67.9723,68.0112,5471.0
2024-07-02 13:55:00,69.99,70.01,69.94,69.95,8244.0,68.0112,68.0306,67.9626,67.9723,8244.0
2024-07-02 14:00:00,69.95,70.0,69.94,69.98,6237.0,67.9723,68.0209,67.9626,68.0014,6237.0
2024-07-02 14:05:00,69.97,69.99,69.94,69.99,9011.0,67.9917,68.0112,67.9626,68.0112,9011.0
2024-07-02 14:10:00,70.01,70.02,69.99,70.01,2933.0,68.0306,68.0403,68.0112,68.0306,2933.0
2024-07-02 14:15:00,70.01,70.03,69.99,70.03,3357.0,68.0306,68.05,68.0112,68.05,3357.0
2024-07-02 14:20:00,70.05,70.1,70.03,70.06,6551.0,68.0695,68.1181,68.05,68.0792,6551.0
2024-07-02 14:25:00,70.06,70.06,70.01,70.01,5974.0,68.0792,68.0792,68.0306,68.0306,5974.0
2024-07-02 14:30:00,70.01,70.06,69.99,70.0,34964.0,68.0306,68.0792,68.0112,68.0209,34964.0
2024-07-02 14:35:00,70.0,70.0,69.94,69.95,33892.0,68.0209,68.0209,67.9626,67.9723,33892.0
2024-07-02 14:40:00,69.95,69.95,69.91,69.94,29317.0,67.9723,67.9723,67.9334,67.9626,29317.0
2024-07-02 14:45:00,69.94,69.95,69.93,69.94,50269.0,67.9626,67.9723,67.9529,67.9626,50269.0
2024-07-02 14:50:00,69.95,69.95,69.93,69.94,20506.0,67.9723,67.9723,67.9529,67.9626,20506.0
2024-07-02 14:55:00,69.94,70.0,69.93,69.98,22417.0,67.9626,68.0209,67.9529,68.0014,22417.0
2024-07-02 15:00:00,69.98,69.99,69.96,69.98,13179.0,68.0014,68.0112,67.982,68.0014,13179.0
2024-07-02 15:05:00,69.99,69.99,69.96,69.98,13298.0,68.0112,68.0112,67.982,68.0014,13298.0
2024-07-02 15:10:00,69.98,70.06,69.97,70.06,13838.0,68.0014,68.0792,67.9917,68.0792,13838.0
2024-07-02 15:15:00,70.06,70.12,70.06,70.1,8593.0,68.0792,68.1375,68.0792,68.1181,8593.0
2024-07-02 15:20:00,70.11,70.11,70.04,70.07,22661.0,68.1278,68.1278,68.0597,68.0889,22661.0
2024-07-02 15:25:00,70.06,70.18,70.04,70.16,21248.0,68.0792,68.1958,68.0597,68.1764,21248.0
2024-07-02 15:30:00,70.16,70.16,70.11,70.11,12508.0,68.1764,68.1764,68.1278,68.1278,12508.0
2024-07-02 15:35:00,70.11,70.16,70.09,70.09,32265.0,68.1278,68.1764,68.1083,68.1083,32265.0
2024-07-02 15:40:00,70.09,70.18,70.07,70.14,14933.0,68.1083,68.1958,68.0889,68.1569,14933.0
2024-07-02 15:45:00,70.16,70.25,70.15,70.16,38706.0,68.1764,68.2638,68.1666,68.1764,38706.0
2024-07-02 15:50:00,70.15,70.2,70.04,70.09,77731.0,68.1666,68.2152,68.0597,68.1083,77731.0
2024-07-02 15:55:00,70.09,70.17,70.02,70.05,316864.0,68.1083,68.1861,68.0403,68.0695,316864.0
2024-07-03 09:30:00,70.29,70.41,70.03,70.3,33430.0,68.3027,68.4193,68.05,68.3124,33430.0
2024-07-03 09:35:00,70.31,70.5,70.28,70.41,25356.0,68.3221,68.5067,68.293,68.4193,25356.0
2024-07-03 09:40:00,70.41,70.44,70.22,70.31,37812.0,68.4193,68.4484,68.2347,68.3221,37812.0
2024-07-03 09:45:00,70.33,70.61,70.3,70.51,49597.0,68.3415,68.6136,68.3124,68.5165,49597.0
2024-07-03 09:50:00,70.49,70.51,70.38,70.45,10978.0,68.497,68.5165,68.3901,68.4582,10978.0
2024-07-03 09:55:00,70.52,70.75,70.5,70.7,30692.0,68.5262,68.7497,68.5067,68.7011,30692.0
2024-07-03 10:00:00,70.7,70.88,70.66,70.85,71351.0,68.7011,68.876,68.6622,68.8468,71351.0
2024-07-03 10:05:00,70.84,70.92,70.8,70.89,63872.0,68.8371,68.9149,68.7983,68.8857,63872.0
2024-07-03 10:10:00,70.88,70.99,70.85,70.89,69362.0,68.876,68.9829,68.8468,68.8857,69362.0
2024-07-03 10:15:00,70.89,70.96,70.76,70.76,38682.0,68.8857,68.9537,68.7594,68.7594,38682.0
2024-07-03 10:20:00,70.77,70.86,70.76,70.84,33600.0,68.7691,68.8566,68.7594,68.8371,33600.0
2024-07-03 10:25:00,70.84,70.96,70.83,70.87,104363.0,68.8371,68.9537,68.8274,68.8663,104363.0
2024-07-03 10:30:00,70.88,71.0,70.88,70.95,64808.0,68.876,68.9926,68.876,68.944,64808.0
2024-07-03 10:35:00,70.96,70.96,70.82,70.87,26397.0,68.9537,68.9537,68.8177,68.8663,26397.0
2024-07-03 10:40:00,70.86,70.86,70.69,70.73,21484.0,68.8566,68.8566,68.6914,68.7302,21484.0
2024-07-03 10:45:00,70.72,70.73,70.65,70.68,20577.0,68.7205,68.7302,68.6525,68.6817,20577.0
2024-07-03 10:50:00,70.68,70.75,70.64,70.64,14424.0,68.6817,68.7497,68.6428,68.6428,14424.0
2024-07-03 10:55:00,70.64,70.68,70.45,70.48,23924.0,68.6428,68.6817,68.4582,68.4873,23924.0
2024-07-03 11:00:00,70.47,70.54,70.44,70.5,12875.0,68.4776,68.5456,68.4484,68.5067,12875.0
2024-07-03 11:05:00,70.51,70.53,70.46,70.49,10989.0,68.5165,68.5359,68.4679,68.497,10989.0
2024-07-03 11:10:00,70.48,70.48,70.38,70.46,15575.0,68.4873,68.4873,68.3901,68.4679,15575.0
2024-07-03 11:15:00,70.45,70.47,70.38,70.39,15004.0,68.4582,68.4776,68.3901,68.3999,15004.0
2024-07-03 11:20:00,70.41,70.5,70.4,70.5,26335.0,68.4193,68.5067,68.4096,68.5067,26335.0
2024-07-03 11:25:00,70.49,70.5,70.4,70.43,19304.0,68.497,68.5067,68.4096,68.4387,19304.0
2024-07-03 11:30:00,70.41,70.42,70.37,70.39,23780.0,68.4193,68.429,68.3804,68.3999,23780.0
2024-07-03 11:35:00,70.4,70.44,70.37,70.42,19987.0,68.4096,68.4484,68.3804,68.429,19987.0
2024-07-03 11:40:00,70.42,70.43,70.35,70.35,13418.0,68.429,68.4387,68.361,68.361,13418.0
2024-07-03 11:45:00,70.35,70.42,70.33,70.38,16451.0,68.361,68.429,68.3415,68.3901,16451.0
2024-07-03 11:50:00,70.37,70.45,70.37,70.44,9325.0,68.3804,68.4582,68.3804,68.4484,9325.0
2024-07-03 11:55:00,70.43,70.44,70.4,70.43,11614.0,68.4387,68.4484,68.4096,68.4387,11614.0
2024-07-03 12:00:00,70.41,70.43,70.35,70.4,26594.0,68.4193,68.4387,68.361,68.4096,26594.0
2024-07-03 12:05:00,70.39,70.48,70.39,70.48,9213.0,68.3999,68.4873,68.3999,68.4873,9213.0
2024-07-03 12:10:00,70.46,70.5,70.4,70.5,15256.0,68.4679,68.5067,68.4096,68.5067,15256.0
2024-07-03 12:15:00,70.49,70.54,70.49,70.54,11556.0,68.497,68.5456,68.497,68.5456,11556.0
2024-07-03 12:20:00,70.53,70.58,70.52,70.55,30095.0,68.5359,68.5845,68.5262,68.5553,30095.0
2024-07-03 12:25:00,70.54,70.55,70.45,70.47,44233.0,68.5456,68.5553,68.4582,68.4776,44233.0
2024-07-03 12:30:00,70.46,70.53,70.43,70.51,17112.0,68.4679,68.5359,68.4387,68.5165,17112.0
2024-07-03 12:35:00,70.51,70.64,70.49,70.63,31337.0,68.5165,68.6428,68.497,68.6331,31337.0
2024-07-03 12:40:00,70.62,70.66,70.56,70.56,17447.0,68.6233,68.6622,68.565,68.565,17447.0
2024-07-03 12:45:00,70.56,70.56,70.5,70.54,36009.0,68.565,68.565,68.5067,68.5456,36009.0
2024-07-03 12:50:00,70.53,70.55,70.38,70.41,36449.0,68.5359,68.5553,68.3901,68.4193,36449.0
2024-07-03 12:55:00,70.4,70.4,70.18,70.21,163522.0,68.4096,68.4096,68.1958,68.2249,163522.0
2024-07-05 09:30:00,70.03,70.17,69.82,70.09,41427.0,68.05,68.1861,67.846,68.1083,41427.0
2024-07-05 09:35:00,70.12,70.18,69.86,70.06,18180.0,68.1375,68.1958,67.8848,68.0792,18180.0
2024-07-05 09:40:00,70.03,70.08,69.93,70.01,15032.0,68.05,68.0986,67.9529,68.0306,15032.0
2024-07-05 09:45:00,69.97,70.02,69.83,69.88,6470.0,67.9917,68.0403,67.8557,67.9043,6470.0
2024-07-05 09:50:00,69.88,69.94,69.82,69.87,10999.0,67.9043,67.9626,67.846,67.8946,10999.0
2024-07-05 09:55:00,69.84,69.84,69.65,69.68,11249.0,67.8654,67.8654,67.6808,67.7099,11249.0
2024-07-05 10:00:00,69.71,69.74,69.61,69.66,14470.0,67.7391,67.7682,67.6419,67.6905,14470.0
2024-07-05 10:05:00,69.64,69.68,69.54,69.68,13265.0,67.6711,67.7099,67.5739,67.7099,13265.0
2024-07-05 10:10:00,69.67,69.69,69.53,69.65,10759.0,67.7002,67.7196,67.5642,67.6808,10759.0
2024-07-05 10:15:00,69.63,69.64,69.51,69.58,10645.0,67.6613,67.6711,67.5447,67.6128,10645.0
2024-07-05 10:20:00,69.59,69.62,69.51,69.51,13430.0,67.6225,67.6516,67.5447,67.5447,13430.0
2024-07-05 10:25:00,69.55,69.55,69.49,69.49,8446.0,67.5836,67.5836,67.5253,67.5253,8446.0
2024-07-05 10:30:00,69.5,69.58,69.49,69.57,8132.0,67.535,67.6128,67.5253,67.603,8132.0
2024-07-05 10:35:00,69.57,69.66,69.54,69.54,9899.0,67.603,67.6905,67.5739,67.5739,9899.0
2024-07-05 10:40:00,69.56,69.64,69.52,69.64,18435.0,67.5933,67.6711,67.5544,67.6711,18435.0
2024-07-05 10:45:00,69.66,69.66,69.59,69.61,11691.0,67.6905,67.6905,67.6225,67.6419,11691.0
2024-07-05 10:50:00,69.63,69.67,69.58,69.6,11197.0,67.6613,67.7002,67.6128,67.6322,11197.0
2024-07-05 10:55:00,69.61,69.68,69.59,69.68,14232.0,67.6419,67.7099,67.6225,67.7099,14232.0
2024-07-05 11:00:00,69.7,69.71,69.55,69.64,5507.0,67.7294,67.7391,67.5836,67.6711,5507.0
2024-07-05 11:05:00,69.65,69.7,69.63,69.68,8002.0,67.6808,67.7294,67.6613,67.7099,8002.0
2024-07-05 11:10:00,69.68,69.68,69.58,69.58,12925.0,67.7099,67.7099,67.6128,67.6128,12925.0
2024-07-05 11:15:00,69.61,69.64,69.58,69.61,8428.0,67.6419,67.6711,67.6128,67.6419,8428.0
2024-07-05 11:20:00,69.61,69.65,69.6,69.64,11460.0,67.6419,67.6808,67.6322,67.6711,11460.0
2024-07-05 11:25:00,69.64,69.66,69.58,69.59,12128.0,67.6711,67.6905,67.6128,67.6225,12128.0
2024-07-05 11:30:00,69.58,69.6,69.54,69.54,8876.0,67.6128,67.6322,67.5739,67.5739,8876.0
2024-07-05 11:35:00,69.53,69.54,69.42,69.43,10451.0,67.5642,67.5739,67.4573,67.467,10451.0
2024-07-05 11:40:00,69.42,69.44,69.38,69.44,7652.0,67.4573,67.4767,67.4184,67.4767,7652.0
2024-07-05 11:45:00,69.44,69.46,69.42,69.45,7449.0,67.4767,67.4961,67.4573,67.4864,7449.0
2024-07-05 11:50:00,69.45,69.45,69.42,69.42,9113.0,67.4864,67.4864,67.4573,67.4573,9113.0
2024-07-05 11:55:00,69.42,69.48,69.42,69.47,3910.0,67.4573,67.5156,67.4573,67.5059,3910.0
2024-07-05 12:00:00,69.47,69.47,69.37,69.37,7787.0,67.5059,67.5059,67.4087,67.4087,7787.0
2024-07-05 12:05:00,69.38,69.5,69.38,69.49,8802.0,67.4184,67.535,67.4184,67.5253,8802.0
2024-07-05 12:10:00,69.48,69.52,69.48,69.48,7615.0,67.5156,67.5544,67.5156,67.5156,7615.0
2024-07-05 12:15:00,69.48,69.51,69.47,69.47,6664.0,67.5156,67.5447,67.5059,67.5059,6664.0
2024-07-05 12:20:00,69.47,69.49,69.45,69.48,8126.0,67.5059,67.5253,67.4864,67.5156,8126.0
2024-07-05 12:25:00,69.49,69.49,69.41,69.41,5223.0,67.5253,67.5253,67.4476,67.4476,5223.0
2024-07-05 12:30:00,69.41,69.42,69.39,69.42,3562.0,67.4476,67.4573,67.4281,67.4573,3562.0
2024-07-05 12:35:00,69.42,69.43,69.37,69.38,21629.0,67.4573,67.467,67.4087,67.4184,21629.0
2024-07-05 12:40:00,69.38,69.41,69.36,69.41,13626.0,67.4184,67.4476,67.399,67.4476,13626.0
2024-07-05 12:45:00,69.4,69.45,69.39,69.45,2534.0,67.4378,67.4864,67.4281,67.4864,2534.0
2024-07-05 12:50:00,69.44,69.48,69.43,69.47,5074.0,67.4767,67.5156,67.467,67.5059,5074.0
2024-07-05 12:55:00,69.48,69.49,69.47,69.48,5956.0,67.5156,67.5253,67.5059,67.5156,5956.0
2024-07-05 13:00:00,69.49,69.5,69.43,69.48,7611.0,67.5253,67.535,67.467,67.5156,7611.0
2024-07-05 13:05:00,69.47,69.5,69.45,69.45,5703.0,67.5059,67.535,67.4864,67.4864,5703.0
2024-07-05 13:10:00,69.45,69.46,69.44,69.45,4383.0,67.4864,67.4961,67.4767,67.4864,4383.0
2024-07-05 13:15:00,69.46,69.48,69.45,69.48,4926.0,67.4961,67.5156,67.4864,67.5156,4926.0
2024-07-05 13:20:00,69.5,69.51,69.49,69.5,5121.0,67.535,67.5447,67.5253,67.535,5121.0
2024-07-05 13:25:00,69.5,69.5,69.45,69.5,4849.0,67.535,67.535,67.4864,67.535,4849.0
2024-07-05 13:30:00,69.49,69.54,69.48,69.53,5482.0,67.5253,67.5739,67.5156,67.5642,5482.0
2024-07-05 13:35:00,69.53,69.59,69.53,69.59,5791.0,67.5642,67.6225,67.5642,67.6225,5791.0
2024-07-05 13:40:00,69.62,69.63,69.58,69.63,9063.0,67.6516,67.6613,67.6128,67.6613,9063.0
2024-07-05 13:45:00,69.64,69.66,69.61,69.61,7683.0,67.6711,67.6905,67.6419,67.6419,7683.0
2024-07-05 13:50:00,69.62,69.65,69.62,69.64,5291.0,67.6516,67.6808,67.6516,67.6711,5291.0
2024-07-05 13:55:00,69.66,69.69,69.63,69.63,7710.0,67.6905,67.7196,67.6613,67.6613,7710.0
2024-07-05 14:00:00,69.65,69.66,69.59,69.61,8876.0,67.6808,67.6905,67.6225,67.6419,8876.0
2024-07-05 14:05:00,69.61,69.61,69.55,69.55,7789.0,67.6419,67.6419,67.5836,67.5836,7789.0
2024-07-05 14:10:00,69.56,69.58,69.54,69.56,4328.0,67.5933,67.6128,67.5739,67.5933,4328.0
2024-07-05 14:15:00,69.56,69.61,69.56,69.61,5788.0,67.5933,67.6419,67.5933,67.6419,5788.0
2024-07-05 14:20:00,69.61,69.61,69.57,69.58,9258.0,67.6419,67.6419,67.603,67.6128,9258.0
2024-07-05 14:25:00,69.59,69.63,69.59,69.62,4738.0,67.6225,67.6613,67.6225,67.6516,4738.0
2024-07-05 14:30:00,69.62,69.63,69.6,69.61,5261.0,67.6516,67.6613,67.6322,67.6419,5261.0
2024-07-05 14:35:00,69.61,69.61,69.58,69.6,5721.0,67.6419,67.6419,67.6128,67.6322,5721.0
2024-07-05 14:40:00,69.6,69.63,69.6,69.61,7693.0,67.6322,67.6613,67.6322,67.6419,7693.0
2024-07-05 14:45:00,69.6,69.61,69.58,69.61,8552.0,67.6322,67.6419,67.6128,67.6419,8552.0
2024-07-05 14:50:00,69.6,69.61,69.57,69.58,5103.0,67.6322,67.6419,67.603,67.6128,5103.0
2024-07-05 14:55:00,69.58,69.63,69.57,69.63,5128.0,67.6128,67.6613,67.603,67.6613,5128.0
2024-07-05 15:00:00,69.62,69.68,69.6,69.64,11871.0,67.6516,67.7099,67.6322,67.6711,11871.0
2024-07-05 15:05:00,69.65,69.65,69.59,69.59,9647.0,67.6808,67.6808,67.6225,67.6225,9647.0
2024-07-05 15:10:00,69.59,69.62,69.59,69.61,9385.0,67.6225,67.6516,67.6225,67.6419,9385.0
2024-07-05 15:15:00,69.61,69.61,69.55,69.55,10480.0,67.6419,67.6419,67.5836,67.5836,10480.0
2024-07-05 15:20:00,69.56,69.56,69.51,69.55,14377.0,67.5933,67.5933,67.5447,67.5836,14377.0
2024-07-05 15:25:00,69.55,69.56,69.49,69.49,24728.0,67.5836,67.5933,67.5253,67.5253,24728.0
2024-07-05 15:30:00,69.49,69.55,69.48,69.55,13696.0,67.5253,67.5836,67.5156,67.5836,13696.0
2024-07-05 15:35:00,69.55,69.69,69.54,69.63,35619.0,67.5836,67.7196,67.5739,67.6613,35619.0
2024-07-05 15:40:00,69.63,69.66,69.62,69.64,19000.0,67.6613,67.6905,67.6516,67.6711,19000.0
2024-07-05 15:45:00,69.65,69.7,69.63,69.69,19637.0,67.6808,67.7294,67.6613,67.7196,19637.0
2024-07-05 15:50:00,69.69,69.79,69.68,69.7,53148.0,67.7196,67.8168,67.7099,67.7294,53148.0
2024-07-05 15:55:00,69.69,69.69,69.49,69.54,169060.0,67.7196,67.7196,67.5253,67.5739,169060.0
2024-07-08 09:30:00,69.66,70.19,69.66,70.17,37373.0,67.6905,68.2055,67.6905,68.1861,37373.0
2024-07-08 09:35:00,70.18,70.23,70.08,70.22,18916.0,68.1958,68.2444,68.0986,68.2347,18916.0
2024-07-08 09:40:00,70.2,70.22,69.98,69.99,13523.0,68.2152,68.2347,68.0014,68.0112,13523.0
2024-07-08 09:45:00,70.0,70.15,69.99,70.06,23097.0,68.0209,68.1666,68.0112,68.0792,23097.0
2024-07-08 09:50:00,70.07,70.1,69.99,70.05,18479.0,68.0889,68.1181,68.0112,68.0695,18479.0
2024-07-08 09:55:00,70.02,70.07,69.98,69.98,17523.0,68.0403,68.0889,68.0014,68.0014,17523.0
2024-07-08 10:00:00,69.99,70.09,69.99,70.06,12100.0,68.0112,68.1083,68.0112,68.0792,12100.0
2024-07-08 10:05:00,70.05,70.07,69.9,70.05,9610.0,68.0695,68.0889,67.9237,68.0695,9610.0
2024-07-08 10:10:00,70.05,70.06,69.97,70.02,20366.0,68.0695,68.0792,67.9917,68.0403,20366.0
2024-07-08 10:15:00,70.02,70.08,69.98,69.99,21014.0,68.0403,68.0986,68.0014,68.0112,21014.0
2024-07-08 10:20:00,69.99,70.0,69.88,69.9,5636.0,68.0112,68.0209,67.9043,67.9237,5636.0
2024-07-08 10:25:00,69.91,69.94,69.86,69.9,11223.0,67.9334,67.9626,67.8848,67.9237,11223.0
2024-07-08 10:30:00,69.89,69.89,69.8,69.8,10916.0,67.914,67.914,67.8265,67.8265,10916.0
2024-07-08 10:35:00,69.8,69.93,69.79,69.91,7415.0,67.8265,67.9529,67.8168,67.9334,7415.0
2024-07-08 10:40:00,69.89,69.93,69.87,69.91,14730.0,67.914,67.9529,67.8946,67.9334,14730.0
2024-07-08 10:45:00,69.91,69.99,69.91,69.92,10084.0,67.9334,68.0112,67.9334,67.9431,10084.0
2024-07-08 10:50:00,69.92,69.92,69.82,69.82,10192.0,67.9431,67.9431,67.846,67.846,10192.0
2024-07-08 10:55:00,69.83,69.88,69.83,69.85,12288.0,67.8557,67.9043,67.8557,67.8751,12288.0
2024-07-08 11:00:00,69.84,69.86,69.81,69.81,8140.0,67.8654,67.8848,67.8362,67.8362,8140.0
2024-07-08 11:05:00,69.81,69.84,69.77,69.77,6099.0,67.8362,67.8654,67.7974,67.7974,6099.0
2024-07-08 11:10:00,69.78,69.78,69.69,69.71,14699.0,67.8071,67.8071,67.7196,67.7391,14699.0
2024-07-08 11:15:00,69.72,69.72,69.6,69.62,12404.0,67.7488,67.7488,67.6322,67.6516,12404.0
2024-07-08 11:20:00,69.62,69.65,69.59,69.61,10135.0,67.6516,67.6808,67.6225,67.6419,10135.0
2024-07-08 11:25:00,69.61,69.64,69.56,69.56,10842.0,67.6419,67.6711,67.5933,67.5933,10842.0
2024-07-08 11:30:00,69.56,69.56,69.5,69.5,11742.0,67.5933,67.5933,67.535,67.535,11742.0
2024-07-08 11:35:00,69.49,69.5,69.44,69.46,5541.0,67.5253,67.535,67.4767,67.4961,5541.0
2024-07-08 11:40:00,69.45,69.45,69.38,69.4,10685.0,67.4864,67.4864,67.4184,67.4378,10685.0
2024-07-08 11:45:00,69.39,69.48,69.38,69.46,7644.0,67.4281,67.5156,67.4184,67.4961,7644.0
2024-07-08 11:50:00,69.47,69.47,69.4,69.43,7246.0,67.5059,67.5059,67.4378,67.467,7246.0
2024-07-08 11:55:00,69.45,69.45,69.38,69.41,9078.0,67.4864,67.4864,67.4184,67.4476,9078.0
2024-07-08 12:00:00,69.41,69.45,69.38,69.43,9102.0,67.4476,67.4864,67.4184,67.467,9102.0
2024-07-08 12:05:00,69.42,69.47,69.42,69.46,10215.0,67.4573,67.5059,67.4573,67.4961,10215.0
2024-07-08 12:10:00,69.46,69.52,69.45,69.5,9762.0,67.4961,67.5544,67.4864,67.535,9762.0
2024-07-08 12:15:00,69.51,69.56,69.48,69.56,11883.0,67.5447,67.5933,67.5156,67.5933,11883.0
2024-07-08 12:20:00,69.55,69.57,69.52,69.53,11205.0,67.5836,67.603,67.5544,67.5642,11205.0
2024-07-08 12:25:00,69.53,69.6,69.53,69.58,8720.0,67.5642,67.6322,67.5642,67.6128,8720.0
2024-07-08 12:30:00,69.58,69.62,69.56,69.62,13774.0,67.6128,67.6516,67.5933,67.6516,13774.0
2024-07-08 12:35:00,69.61,69.65,69.6,69.65,2964.0,67.6419,67.6808,67.6322,67.6808,2964.0
2024-07-08 12:40:00,69.65,69.66,69.54,69.56,8815.0,67.6808,67.6905,67.5739,67.5933,8815.0
2024-07-08 12:45:00,69.56,69.61,69.55,69.61,8315.0,67.5933,67.6419,67.5836,67.6419,8315.0
2024-07-08 12:50:00,69.6,69.61,69.57,69.58,5358.0,67.6322,67.6419,67.603,67.6128,5358.0
2024-07-08 12:55:00,69.58,69.59,69.56,69.56,3562.0,67.6128,67.6225,67.5933,67.5933,3562.0
2024-07-08 13:00:00,69.56,69.56,69.52,69.53,5108.0,67.5933,67.5933,67.5544,67.5642,5108.0
2024-07-08 13:05:00,69.53,69.57,69.47,69.47,4049.0,67.5642,67.603,67.5059,67.5059,4049.0
2024-07-08 13:10:00,69.47,69.47,69.43,69.44,2584.0,67.5059,67.5059,67.467,67.4767,2584.0
2024-07-08 13:15:00,69.44,69.49,69.44,69.48,5572.0,67.4767,67.5253,67.4767,67.5156,5572.0
2024-07-08 13:20:00,69.49,69.5,69.48,69.49,3424.0,67.5253,67.535,67.5156,67.5253,3424.0
2024-07-08 13:25:00,69.49,69.5,69.46,69.47,5534.0,67.5253,67.535,67.4961,67.5059,5534.0
2024-07-08 13:30:00,69.48,69.51,69.46,69.48,5892.0,67.5156,67.5447,67.4961,67.5156,5892.0
2024-07-08 13:35:00,69.48,69.55,69.47,69.55,6284.0,67.5156,67.5836,67.5059,67.5836,6284.0
2024-07-08 13:40:00,69.54,69.54,69.51,69.53,7406.0,67.5739,67.5739,67.5447,67.5642,7406.0
2024-07-08 13:45:00,69.53,69.55,69.52,69.53,7681.0,67.5642,67.5836,67.5544,67.5642,7681.0
2024-07-08 13:50:00,69.53,69.57,69.53,69.55,5596.0,67.5642,67.603,67.5642,67.5836,5596.0
2024-07-08 13:55:00,69.56,69.6,69.56,69.59,7353.0,67.5933,67.6322,67.5933,67.6225,7353.0
2024-07-08 14:00:00,69.6,69.6,69.58,69.6,6069.0,67.6322,67.6322,67.6128,67.6322,6069.0
2024-07-08 14:05:00,69.6,69.62,69.59,69.6,9339.0,67.6322,67.6516,67.6225,67.6322,9339.0
2024-07-08 14:10:00,69.6,69.62,69.59,69.61,4446.0,67.6322,67.6516,67.6225,67.6419,4446.0
2024-07-08 14:15:00,69.61,69.62,69.59,69.61,7610.0,67.6419,67.6516,67.6225,67.6419,7610.0
2024-07-08 14:20:00,69.61,69.62,69.56,69.59,33376.0,67.6419,67.6516,67.5933,67.6225,33376.0
2024-07-08 14:25:00,69.59,69.59,69.53,69.53,13063.0,67.6225,67.6225,67.5642,67.5642,13063.0
2024-07-08 14:30:00,69.54,69.55,69.51,69.53,12924.0,67.5739,67.5836,67.5447,67.5642,12924.0
2024-07-08 14:35:00,69.52,69.52,69.49,69.49,9743.0,67.5544,67.5544,67.5253,67.5253,9743.0
2024-07-08 14:40:00,69.48,69.5,69.42,69.42,12485.0,67.5156,67.535,67.4573,67.4573,12485.0
2024-07-08 14:45:00,69.42,69.43,69.37,69.43,13674.0,67.4573,67.467,67.4087,67.467,13674.0
2024-07-08 14:50:00,69.43,69.43,69.39,69.4,7469.0,67.467,67.467,67.4281,67.4378,7469.0
2024-07-08 14:55:00,69.41,69.45,69.41,69.42,12123.0,67.4476,67.4864,67.4476,67.4573,12123.0
2024-07-08 15:00:00,69.43,69.45,69.39,69.45,20637.0,67.467,67.4864,67.4281,67.4864,20637.0
2024-07-08 15:05:00,69.45,69.49,69.44,69.48,10836.0,67.4864,67.5253,67.4767,67.5156,10836.0
2024-07-08 15:10:00,69.47,69.51,69.46,69.5,10449.0,67.5059,67.5447,67.4961,67.535,10449.0
2024-07-08 15:15:00,69.51,69.53,69.49,69.51,14007.0,67.5447,67.5642,67.5253,67.5447,14007.0
2024-07-08 15:20:00,69.5,69.53,69.49,69.52,13393.0,67.535,67.5642,67.5253,67.5544,13393.0
2024-07-08 15:25:00,69.53,69.57,69.52,69.56,16486.0,67.5642,67.603,67.5544,67.5933,16486.0
2024-07-08 15:30:00,69.55,69.59,69.51,69.55,17789.0,67.5836,67.6225,67.5447,67.5836,17789.0
2024-07-08 15:35:00,69.56,69.58,69.48,69.54,24608.0,67.5933,67.6128,67.5156,67.5739,24608.0
2024-07-08 15:40:00,69.54,69.57,69.53,69.53,24521.0,67.5739,67.603,67.5642,67.5642,24521.0
2024-07-08 15:45:00,69.53,69.54,69.45,69.49,15654.0,67.5642,67.5739,67.4864,67.5253,15654.0
2024-07-08 15:50:00,69.5,69.53,69.4,69.4,24813.0,67.535,67.5642,67.4378,67.4378,24813.0
2024-07-08 15:55:00,69.41,69.43,69.38,69.42,88239.0,67.4476,67.467,67.4184,67.4573,88239.0
2024-07-09 09:30:00,69.43,69.62,69.26,69.62,47474.0,67.467,67.6516,67.3018,67.6516,47474.0
2024-07-09 09:35:00,69.64,69.78,69.47,69.68,9905.0,67.6711,67.8071,67.5059,67.7099,9905.0
2024-07-09 09:40:00,69.72,69.74,69.61,69.72,10023.0,67.7488,67.7682,67.6419,67.7488,10023.0
2024-07-09 09:45:00,69.73,69.83,69.7,69.78,26554.0,67.7585,67.8557,67.7294,67.8071,26554.0
2024-07-09 09:50:00,69.8,69.8,69.69,69.77,25084.0,67.8265,67.8265,67.7196,67.7974,25084.0
2024-07-09 09:55:00,69.76,69.8,69.67,69.77,29909.0,67.7877,67.8265,67.7002,67.7974,29909.0
2024-07-09 10:00:00,69.75,69.84,69.72,69.81,25468.0,67.7779,67.8654,67.7488,67.8362,25468.0
2024-07-09 10:05:00,69.8,69.91,69.77,69.8,27483.0,67.8265,67.9334,67.7974,67.8265,27483.0
2024-07-09 10:10:00,69.8,69.83,69.71,69.71,11063.0,67.8265,67.8557,67.7391,67.7391,11063.0
2024-07-09 10:15:00,69.77,69.77,69.68,69.68,8772.0,67.7974,67.7974,67.7099,67.7099,8772.0
2024-07-09 10:20:00,69.67,69.78,69.66,69.77,17091.0,67.7002,67.8071,67.6905,67.7974,17091.0
2024-07-09 10:25:00,69.76,69.76,69.71,69.74,15582.0,67.7877,67.7877,67.7391,67.7682,15582.0
2024-07-09 10:30:00,69.74,69.79,69.71,69.77,22506.0,67.7682,67.8168,67.7391,67.7974,22506.0
2024-07-09 10:35:00,69.78,69.8,69.73,69.77,8912.0,67.8071,67.8265,67.7585,67.7974,8912.0
2024-07-09 10:40:00,69.77,69.81,69.77,69.8,22183.0,67.7974,67.8362,67.7974,67.8265,22183.0
2024-07-09 10:45:00,69.79,69.95,69.78,69.94,22807.0,67.8168,67.9723,67.8071,67.9626,22807.0
2024-07-09 10:50:00,69.93,69.93,69.86,69.89,16314.0,67.9529,67.9529,67.8848,67.914,16314.0
2024-07-09 10:55:00,69.9,69.92,69.8,69.83,8671.0,67.9237,67.9431,67.8265,67.8557,8671.0
2024-07-09 11:00:00,69.79,69.89,69.79,69.89,19507.0,67.8168,67.914,67.8168,67.914,19507.0
2024-07-09 11:05:00,69.89,69.92,69.84,69.89,6810.0,67.914,67.9431,67.8654,67.914,6810.0
2024-07-09 11:10:00,69.89,69.94,69.85,69.88,10874.0,67.914,67.9626,67.8751,67.9043,10874.0
2024-07-09 11:15:00,69.89,69.91,69.85,69.86,11379.0,67.914,67.9334,67.8751,67.8848,11379.0
2024-07-09 11:20:00,69.87,69.95,69.87,69.95,11971.0,67.8946,67.9723,67.8946,67.9723,11971.0
2024-07-09 11:25:00,69.94,69.99,69.91,69.98,16703.0,67.9626,68.0112,67.9334,68.0014,16703.0
2024-07-09 11:30:00,69.99,70.05,69.99,69.99,11923.0,68.0112,68.0695,68.0112,68.0112,11923.0
2024-07-09 11:35:00,70.01,70.04,69.95,70.02,11127.0,68.0306,68.0597,67.9723,68.0403,11127.0
2024-07-09 11:40:00,70.03,70.05,70.0,70.02,19919.0,68.05,68.0695,68.0209,68.0403,19919.0
2024-07-09 11:45:00,70.02,70.11,70.02,70.11,11119.0,68.0403,68.1278,68.0403,68.1278,11119.0
2024-07-09 11:50:00,70.09,70.17,70.09,70.17,4919.0,68.1083,68.1861,68.1083,68.1861,4919.0
2024-07-09 11:55:00,70.16,70.18,70.1,70.18,14923.0,68.1764,68.1958,68.1181,68.1958,14923.0
2024-07-09 12:00:00,70.18,70.18,70.08,70.09,88114.0,68.1958,68.1958,68.0986,68.1083,88114.0
2024-07-09 12:05:00,70.08,70.17,70.07,70.17,7435.0,68.0986,68.1861,68.0889,68.1861,7435.0
2024-07-09 12:10:00,70.15,70.23,70.14,70.23,33487.0,68.1666,68.2444,68.1569,68.2444,33487.0
2024-07-09 12:15:00,70.22,70.23,70.19,70.21,32749.0,68.2347,68.2444,68.2055,68.2249,32749.0
2024-07-09 12:20:00,70.21,70.24,70.19,70.21,20708.0,68.2249,68.2541,68.2055,68.2249,20708.0
2024-07-09 12:25:00,70.23,70.25,70.19,70.25,25230.0,68.2444,68.2638,68.2055,68.2638,25230.0
2024-07-09 12:30:00,70.24,70.33,70.23,70.3,26304.0,68.2541,68.3415,68.2444,68.3124,26304.0
2024-07-09 12:35:00,70.3,70.35,70.24,70.35,31743.0,68.3124,68.361,68.2541,68.361,31743.0
2024-07-09 12:40:00,70.34,70.38,70.33,70.34,8573.0,68.3513,68.3901,68.3415,68.3513,8573.0
2024-07-09 12:45:00,70.34,70.4,70.34,70.38,29572.0,68.3513,68.4096,68.3513,68.3901,29572.0
2024-07-09 12:50:00,70.36,70.41,70.33,70.4,25790.0,68.3707,68.4193,68.3415,68.4096,25790.0
2024-07-09 12:55:00,70.4,70.45,70.39,70.41,16734.0,68.4096,68.4582,68.3999,68.4193,16734.0
2024-07-09 13:00:00,70.45,70.52,70.42,70.51,45204.0,68.4582,68.5262,68.429,68.5165,45204.0
2024-07-09 13:05:00,70.52,70.58,70.5,70.54,43648.0,68.5262,68.5845,68.5067,68.5456,43648.0
2024-07-09 13:10:00,70.55,70.58,70.45,70.47,48446.0,68.5553,68.5845,68.4582,68.4776,48446.0
2024-07-09 13:15:00,70.48,70.49,70.44,70.48,18284.0,68.4873,68.497,68.4484,68.4873,18284.0
2024-07-09 13:20:00,70.49,70.52,70.47,70.51,19238.0,68.497,68.5262,68.4776,68.5165,19238.0
2024-07-09 13:25:00,70.51,70.53,70.49,70.5,23429.0,68.5165,68.5359,68.497,68.5067,23429.0
2024-07-09 13:30:00,70.49,70.55,70.47,70.52,15370.0,68.497,68.5553,68.4776,68.5262,15370.0
2024-07-09 13:35:00,70.52,70.58,70.49,70.49,22084.0,68.5262,68.5845,68.497,68.497,22084.0
2024-07-09 13:40:00,70.49,70.51,70.45,70.45,13969.0,68.497,68.5165,68.4582,68.4582,13969.0
2024-07-09 13:45:00,70.45,70.48,70.4,70.42,19935.0,68.4582,68.4873,68.4096,68.429,19935.0
2024-07-09 13:50:00,70.41,70.47,70.39,70.45,13533.0,68.4193,68.4776,68.3999,68.4582,13533.0
2024-07-09 13:55:00,70.45,70.45,70.37,70.37,9222.0,68.4582,68.4582,68.3804,68.3804,9222.0
2024-07-09 14:00:00,70.37,70.39,70.29,70.29,9931.0,68.3804,68.3999,68.3027,68.3027,9931.0
2024-07-09 14:05:00,70.3,70.37,70.28,70.33,13752.0,68.3124,68.3804,68.293,68.3415,13752.0
2024-07-09 14:10:00,70.32,70.32,70.27,70.28,9053.0,68.3318,68.3318,68.2832,68.293,9053.0
2024-07-09 14:15:00,70.29,70.32,70.28,70.3,19333.0,68.3027,68.3318,68.293,68.3124,19333.0
2024-07-09 14:20:00,70.3,70.32,70.28,70.31,11709.0,68.3124,68.3318,68.293,68.3221,11709.0
2024-07-09 14:25:00,70.31,70.34,70.28,70.31,11104.0,68.3221,68.3513,68.293,68.3221,11104.0
2024-07-09 14:30:00,70.31,70.35,70.28,70.34,8928.0,68.3221,68.361,68.293,68.3513,8928.0
2024-07-09 14:35:00,70.33,70.34,70.31,70.31,19807.0,68.3415,68.3513,68.3221,68.3221,19807.0
2024-07-09 14:40:00,70.31,70.31,70.28,70.3,9602.0,68.3221,68.3221,68.293,68.3124,9602.0
2024-07-09 14:45:00,70.3,70.3,70.23,70.26,19038.0,68.3124,68.3124,68.2444,68.2735,19038.0
2024-07-09 14:50:00,70.24,70.24,70.15,70.16,14069.0,68.2541,68.2541,68.1666,68.1764,14069.0
2024-07-09 14:55:00,70.16,70.18,70.14,70.15,16067.0,68.1764,68.1958,68.1569,68.1666,16067.0
2024-07-09 15:00:00,70.15,70.16,70.04,70.05,14208.0,68.1666,68.1764,68.0597,68.0695,14208.0
2024-07-09 15:05:00,70.05,70.07,70.01,70.04,11328.0,68.0695,68.0889,68.0306,68.0597,11328.0
2024-07-09 15:10:00,70.04,70.05,69.99,70.0,22660.0,68.0597,68.0695,68.0112,68.0209,22660.0
2024-07-09 15:15:00,70.0,70.01,69.95,69.97,34599.0,68.0209,68.0306,67.9723,67.9917,34599.0
2024-07-09 15:20:00,69.97,70.09,69.96,70.09,24014.0,67.9917,68.1083,67.982,68.1083,24014.0
2024-07-09 15:25:00,70.09,70.15,70.07,70.14,17033.0,68.1083,68.1666,68.0889,68.1569,17033.0
2024-07-09 15:30:00,70.14,70.14,70.09,70.12,25533.0,68.1569,68.1569,68.1083,68.1375,25533.0
2024-07-09 15:35:00,70.12,70.19,70.09,70.19,24513.0,68.1375,68.2055,68.1083,68.2055,24513.0
2024-07-09 15:40:00,70.19,70.23,70.11,70.11,51193.0,68.2055,68.2444,68.1278,68.1278,51193.0
2024-07-09 15:45:00,70.11,70.12,70.05,70.1,30618.0,68.1278,68.1375,68.0695,68.1181,30618.0
2024-07-09 15:50:00,70.09,70.09,69.95,69.95,57052.0,68.1083,68.1083,67.9723,67.9723,57052.0
2024-07-09 15:55:00,69.96,69.97,69.86,69.93,288178.0,67.982,67.9917,67.8848,67.9529,288178.0
2024-07-10 09:30:00,70.22,70.53,69.93,70.5,65413.0,68.2347,68.5359,67.9529,68.5067,65413.0
2024-07-10 09:35:00,70.44,70.74,70.41,70.56,80598.0,68.4484,68.74,68.4193,68.565,80598.0
2024-07-10 09:40:00,70.56,70.56,70.18,70.26,66964.0,68.565,68.565,68.1958,68.2735,66964.0
2024-07-10 09:45:00,70.28,70.55,70.24,70.4,27610.0,68.293,68.5553,68.2541,68.4096,27610.0
2024-07-10 09:50:00,70.45,70.55,70.42,70.47,12647.0,68.4582,68.5553,68.429,68.4776,12647.0
2024-07-10 09:55:00,70.44,70.52,70.43,70.46,12415.0,68.4484,68.5262,68.4387,68.4679,12415.0
2024-07-10 10:00:00,70.46,70.57,70.44,70.46,28995.0,68.4679,68.5748,68.4484,68.4679,28995.0
2024-07-10 10:05:00,70.44,70.48,70.38,70.47,21522.0,68.4484,68.4873,68.3901,68.4776,21522.0
2024-07-10 10:10:00,70.45,70.5,70.42,70.47,13556.0,68.4582,68.5067,68.429,68.4776,13556.0
2024-07-10 10:15:00,70.47,70.47,70.37,70.45,13830.0,68.4776,68.4776,68.3804,68.4582,13830.0
2024-07-10 10:20:00,70.45,70.51,70.43,70.5,19444.0,68.4582,68.5165,68.4387,68.5067,19444.0
2024-07-10 10:25:00,70.49,70.49,70.41,70.47,14069.0,68.497,68.497,68.4193,68.4776,14069.0
2024-07-10 10:30:00,70.43,70.58,70.4,70.58,10272.0,68.4387,68.5845,68.4096,68.5845,10272.0
2024-07-10 10:35:00,70.58,70.63,70.53,70.53,20224.0,68.5845,68.6331,68.5359,68.5359,20224.0
2024-07-10 10:40:00,70.52,70.58,70.47,70.56,16606.0,68.5262,68.5845,68.4776,68.565,16606.0
2024-07-10 10:45:00,70.55,70.55,70.5,70.52,8044.0,68.5553,68.5553,68.5067,68.5262,8044.0
2024-07-10 10:50:00,70.51,70.63,70.48,70.56,36170.0,68.5165,68.6331,68.4873,68.565,36170.0
2024-07-10 10:55:00,70.57,70.65,70.57,70.62,36330.0,68.5748,68.6525,68.5748,68.6233,36330.0
2024-07-10 11:00:00,70.63,70.69,70.63,70.66,81883.0,68.6331,68.6914,68.6331,68.6622,81883.0
2024-07-10 11:05:00,70.65,70.65,70.57,70.59,41208.0,68.6525,68.6525,68.5748,68.5942,41208.0
2024-07-10 11:10:00,70.6,70.64,70.56,70.57,65176.0,68.6039,68.6428,68.565,68.5748,65176.0
2024-07-10 11:15:00,70.58,70.63,70.57,70.62,60435.0,68.5845,68.6331,68.5748,68.6233,60435.0
2024-07-10 11:20:00,70.62,70.66,70.61,70.63,36337.0,68.6233,68.6622,68.6136,68.6331,36337.0
2024-07-10 11:25:00,70.62,70.64,70.59,70.63,59669.0,68.6233,68.6428,68.5942,68.6331,59669.0
2024-07-10 11:30:00,70.63,70.65,70.56,70.58,20803.0,68.6331,68.6525,68.565,68.5845,20803.0
2024-07-10 11:35:00,70.59,70.66,70.58,70.64,43762.0,68.5942,68.6622,68.5845,68.6428,43762.0
2024-07-10 11:40:00,70.65,70.75,70.64,70.72,43240.0,68.6525,68.7497,68.6428,68.7205,43240.0
2024-07-10 11:45:00,70.72,70.75,70.69,70.72,38733.0,68.7205,68.7497,68.6914,68.7205,38733.0
2024-07-10 11:50:00,70.73,70.73,70.69,70.7,14887.0,68.7302,68.7302,68.6914,68.7011,14887.0
2024-07-10 11:55:00,70.7,70.72,70.65,70.69,33094.0,68.7011,68.7205,68.6525,68.6914,33094.0
2024-07-10 12:00:00,70.69,70.84,70.67,70.82,33361.0,68.6914,68.8371,68.6719,68.8177,33361.0
2024-07-10 12:05:00,70.82,70.87,70.81,70.82,12308.0,68.8177,68.8663,68.808,68.8177,12308.0
2024-07-10 12:10:00,70.81,70.89,70.81,70.83,42826.0,68.808,68.8857,68.808,68.8274,42826.0
2024-07-10 12:15:00,70.84,70.87,70.78,70.8,63095.0,68.8371,68.8663,68.7788,68.7983,63095.0
2024-07-10 12:20:00,70.8,70.96,70.8,70.96,37463.0,68.7983,68.9537,68.7983,68.9537,37463.0
2024-07-10 12:25:00,70.98,71.0,70.92,70.94,13933.0,68.9732,68.9926,68.9149,68.9343,13933.0
2024-07-10 12:30:00,70.93,70.93,70.85,70.88,11325.0,68.9246,68.9246,68.8468,68.876,11325.0
2024-07-10 12:35:00,70.89,70.94,70.87,70.91,27773.0,68.8857,68.9343,68.8663,68.9051,27773.0
2024-07-10 12:40:00,70.92,71.03,70.92,71.03,44168.0,68.9149,69.0218,68.9149,69.0218,44168.0
2024-07-10 12:45:00,71.02,71.03,70.98,71.01,35391.0,69.012,69.0218,68.9732,69.0023,35391.0
2024-07-10 12:50:00,71.02,71.03,71.01,71.02,9079.0,69.012,69.0218,69.0023,69.012,9079.0
2024-07-10 12:55:00,71.02,71.04,70.98,71.03,16194.0,69.012,69.0315,68.9732,69.0218,16194.0
2024-07-10 13:00:00,71.05,71.11,71.05,71.11,17598.0,69.0412,69.0995,69.0412,69.0995,17598.0
2024-07-10 13:05:00,71.12,71.12,71.04,71.06,11066.0,69.1092,69.1092,69.0315,69.0509,11066.0
2024-07-10 13:10:00,71.06,71.07,71.0,71.0,11008.0,69.0509,69.0606,68.9926,68.9926,11008.0
2024-07-10 13:15:00,71.01,71.04,70.98,71.04,16767.0,69.0023,69.0315,68.9732,69.0315,16767.0
2024-07-10 13:20:00,71.04,71.06,71.02,71.02,11179.0,69.0315,69.0509,69.012,69.012,11179.0
2024-07-10 13:25:00,71.02,71.05,71.0,71.03,17661.0,69.012,69.0412,68.9926,69.0218,17661.0
2024-07-10 13:30:00,71.04,71.04,71.02,71.03,10259.0,69.0315,69.0315,69.012,69.0218,10259.0
2024-07-10 13:35:00,71.04,71.11,70.98,71.07,39507.0,69.0315,69.0995,68.9732,69.0606,39507.0
2024-07-10 13:40:00,71.07,71.08,71.03,71.05,30570.0,69.0606,69.0703,69.0218,69.0412,30570.0
2024-07-10 13:45:00,71.05,71.1,71.03,71.09,12112.0,69.0412,69.0898,69.0218,69.0801,12112.0
2024-07-10 13:50:00,71.09,71.1,71.08,71.09,22420.0,69.0801,69.0898,69.0703,69.0801,22420.0
2024-07-10 13:55:00,71.1,71.16,71.09,71.16,17647.0,69.0898,69.1481,69.0801,69.1481,17647.0
2024-07-10 14:00:00,71.16,71.2,71.16,71.16,17408.0,69.1481,69.187,69.1481,69.1481,17408.0
2024-07-10 14:05:00,71.15,71.23,71.13,71.2,14191.0,69.1384,69.2161,69.1189,69.187,14191.0
2024-07-10 14:10:00,71.21,71.23,71.19,71.2,9531.0,69.1967,69.2161,69.1772,69.187,9531.0
2024-07-10 14:15:00,71.2,71.25,71.18,71.22,28148.0,69.187,69.2355,69.1675,69.2064,28148.0
2024-07-10 14:20:00,71.23,71.24,71.19,71.19,15027.0,69.2161,69.2258,69.1772,69.1772,15027.0
2024-07-10 14:25:00,71.2,71.26,71.19,71.26,14148.0,69.187,69.2453,69.1772,69.2453,14148.0
2024-07-10 14:30:00,71.24,71.31,71.24,71.31,14923.0,69.2258,69.2938,69.2258,69.2938,14923.0
2024-07-10 14:35:00,71.31,71.38,71.3,71.38,12843.0,69.2938,69.3619,69.2841,69.3619,12843.0
2024-07-10 14:40:00,71.37,71.38,71.33,71.36,23193.0,69.3521,69.3619,69.3133,69.3424,23193.0
2024-07-10 14:45:00,71.36,71.43,71.33,71.37,16520.0,69.3424,69.4104,69.3133,69.3521,16520.0
2024-07-10 14:50:00,71.37,71.4,71.36,71.37,17867.0,69.3521,69.3813,69.3424,69.3521,17867.0
2024-07-10 14:55:00,71.38,71.39,71.35,71.38,34625.0,69.3619,69.3716,69.3327,69.3619,34625.0
2024-07-10 15:00:00,71.38,71.38,71.33,71.36,58564.0,69.3619,69.3619,69.3133,69.3424,58564.0
2024-07-10 15:05:00,71.36,71.4,71.35,71.36,34574.0,69.3424,69.3813,69.3327,69.3424,34574.0
2024-07-10 15:10:00,71.37,71.41,71.36,71.39,26343.0,69.3521,69.391,69.3424,69.3716,26343.0
2024-07-10 15:15:00,71.38,71.47,71.37,71.47,27968.0,69.3619,69.4493,69.3521,69.4493,27968.0
2024-07-10 15:20:00,71.47,71.53,71.47,71.52,18084.0,69.4493,69.5076,69.4493,69.4979,18084.0
2024-07-10 15:25:00,71.52,71.54,71.49,71.51,34377.0,69.4979,69.5173,69.4688,69.4882,34377.0
2024-07-10 15:30:00,71.52,71.56,71.49,71.49,23400.0,69.4979,69.5368,69.4688,69.4688,23400.0
2024-07-10 15:35:00,71.48,71.48,71.4,71.45,21174.0,69.459,69.459,69.3813,69.4299,21174.0
2024-07-10 15:40:00,71.45,71.46,71.37,71.41,24294.0,69.4299,69.4396,69.3521,69.391,24294.0
2024-07-10 15:45:00,71.4,71.49,71.39,71.45,35504.0,69.3813,69.4688,69.3716,69.4299,35504.0
2024-07-10 15:50:00,71.45,71.52,71.41,71.5,72132.0,69.4299,69.4979,69.391,69.4785,72132.0
2024-07-10 15:55:00,71.5,71.65,71.47,71.61,206862.0,69.4785,69.6242,69.4493,69.5854,206862.0
2024-07-11 09:30:00,71.9,71.92,71.75,71.81,57677.0,69.8672,69.8866,69.7214,69.7797,57677.0
2024-07-11 09:35:00,71.85,71.85,71.63,71.73,8823.0,69.8186,69.8186,69.6048,69.702,8823.0
2024-07-11 09:40:00,71.81,71.91,71.74,71.86,24131.0,69.7797,69.8769,69.7117,69.8283,24131.0
2024-07-11 09:45:00,71.83,71.83,71.65,71.8,9892.0,69.7991,69.7991,69.6242,69.77,9892.0
2024-07-11 09:50:00,71.81,71.96,71.74,71.89,12328.0,69.7797,69.9255,69.7117,69.8574,12328.0
2024-07-11 09:55:00,71.87,71.91,71.78,71.91,12748.0,69.838,69.8769,69.7506,69.8769,12748.0
2024-07-11 10:00:00,71.91,72.24,71.9,72.24,24634.0,69.8769,70.1975,69.8672,70.1975,24634.0
2024-07-11 10:05:00,72.25,72.37,72.23,72.31,14487.0,70.2073,70.3239,70.1878,70.2656,14487.0
2024-07-11 10:10:00,72.32,72.41,72.28,72.4,65453.0,70.2753,70.3627,70.2364,70.353,65453.0
2024-07-11 10:15:00,72.39,72.46,72.33,72.41,40992.0,70.3433,70.4113,70.285,70.3627,40992.0
2024-07-11 10:20:00,72.41,72.42,72.28,72.32,24589.0,70.3627,70.3725,70.2364,70.2753,24589.0
2024-07-11 10:25:00,72.31,72.33,72.23,72.3,13804.0,70.2656,70.285,70.1878,70.2558,13804.0
2024-07-11 10:30:00,72.29,72.39,72.25,72.39,11029.0,70.2461,70.3433,70.2073,70.3433,11029.0
2024-07-11 10:35:00,72.38,72.38,72.18,72.22,34257.0,70.3336,70.3336,70.1392,70.1781,34257.0
2024-07-11 10:40:00,72.21,72.27,72.18,72.21,21071.0,70.1684,70.2267,70.1392,70.1684,21071.0
2024-07-11 10:45:00,72.23,72.26,72.18,72.2,7340.0,70.1878,70.217,70.1392,70.1587,7340.0
2024-07-11 10:50:00,72.16,72.24,72.14,72.17,11225.0,70.1198,70.1975,70.1004,70.1295,11225.0
2024-07-11 10:55:00,72.16,72.2,72.12,72.2,8536.0,70.1198,70.1587,70.0809,70.1587,8536.0
2024-07-11 11:00:00,72.2,72.25,72.07,72.16,41367.0,70.1587,70.2073,70.0324,70.1198,41367.0
2024-07-11 11:05:00,72.15,72.24,72.12,72.2,12421.0,70.1101,70.1975,70.0809,70.1587,12421.0
2024-07-11 11:10:00,72.21,72.24,72.18,72.19,10620.0,70.1684,70.1975,70.1392,70.149,10620.0
2024-07-11 11:15:00,72.19,72.19,72.1,72.13,9983.0,70.149,70.149,70.0615,70.0907,9983.0
2024-07-11 11:20:00,72.17,72.33,72.15,72.33,12602.0,70.1295,70.285,70.1101,70.285,12602.0
2024-07-11 11:25:00,72.31,72.34,72.23,72.34,20135.0,70.2656,70.2947,70.1878,70.2947,20135.0
2024-07-11 11:30:00,72.33,72.33,72.26,72.26,20629.0,70.285,70.285,70.217,70.217,20629.0
2024-07-11 11:35:00,72.27,72.39,72.27,72.39,11649.0,70.2267,70.3433,70.2267,70.3433,11649.0
2024-07-11 11:40:00,72.37,72.38,72.28,72.3,21193.0,70.3239,70.3336,70.2364,70.2558,21193.0
2024-07-11 11:45:00,72.29,72.38,72.28,72.29,17003.0,70.2461,70.3336,70.2364,70.2461,17003.0
2024-07-11 11:50:00,72.28,72.35,72.24,72.31,15335.0,70.2364,70.3044,70.1975,70.2656,15335.0
2024-07-11 11:55:00,72.32,72.33,72.27,72.28,6854.0,70.2753,70.285,70.2267,70.2364,6854.0
2024-07-11 12:00:00,72.28,72.28,72.17,72.18,21200.0,70.2364,70.2364,70.1295,70.1392,21200.0
2024-07-11 12:05:00,72.17,72.18,72.08,72.18,10672.0,70.1295,70.1392,70.0421,70.1392,10672.0
2024-07-11 12:10:00,72.19,72.2,72.14,72.19,12528.0,70.149,70.1587,70.1004,70.149,12528.0
2024-07-11 12:15:00,72.19,72.2,72.09,72.1,15037.0,70.149,70.1587,70.0518,70.0615,15037.0
2024-07-11 12:20:00,72.1,72.16,72.07,72.07,17352.0,70.0615,70.1198,70.0324,70.0324,17352.0
2024-07-11 12:25:00,72.09,72.1,72.05,72.07,9251.0,70.0518,70.0615,70.0129,70.0324,9251.0
2024-07-11 12:30:00,72.06,72.07,72.02,72.06,7043.0,70.0226,70.0324,69.9838,70.0226,7043.0
2024-07-11 12:35:00,72.06,72.07,71.98,71.98,6926.0,70.0226,70.0324,69.9449,69.9449,6926.0
2024-07-11 12:40:00,71.98,72.0,71.97,72.0,6388.0,69.9449,69.9643,69.9352,69.9643,6388.0
2024-07-11 12:45:00,72.01,72.1,72.01,72.08,10820.0,69.974,70.0615,69.974,70.0421,10820.0
2024-07-11 12:50:00,72.09,72.14,72.09,72.12,16664.0,70.0518,70.1004,70.0518,70.0809,16664.0
2024-07-11 12:55:00,72.12,72.23,72.11,72.23,11974.0,70.0809,70.1878,70.0712,70.1878,11974.0
2024-07-11 13:00:00,72.23,72.27,72.18,72.23,22369.0,70.1878,70.2267,70.1392,70.1878,22369.0
2024-07-11 13:05:00,72.22,72.29,72.18,72.23,16781.0,70.1781,70.2461,70.1392,70.1878,16781.0
2024-07-11 13:10:00,72.23,72.25,72.2,72.23,12065.0,70.1878,70.2073,70.1587,70.1878,12065.0
2024-07-11 13:15:00,72.23,72.27,72.23,72.25,13893.0,70.1878,70.2267,70.1878,70.2073,13893.0
2024-07-11 13:20:00,72.25,72.32,72.24,72.26,15542.0,70.2073,70.2753,70.1975,70.217,15542.0
2024-07-11 13:25:00,72.26,72.33,72.24,72.3,20298.0,70.217,70.285,70.1975,70.2558,20298.0
2024-07-11 13:30:00,72.3,72.39,72.29,72.32,8939.0,70.2558,70.3433,70.2461,70.2753,8939.0
2024-07-11 13:35:00,72.32,72.37,72.2,72.34,82769.0,70.2753,70.3239,70.1587,70.2947,82769.0
2024-07-11 13:40:00,72.34,72.41,72.34,72.4,7514.0,70.2947,70.3627,70.2947,70.353,7514.0
2024-07-11 13:45:00,72.41,72.41,72.35,72.39,11021.0,70.3627,70.3627,70.3044,70.3433,11021.0
2024-07-11 13:50:00,72.4,72.42,72.38,72.4,11388.0,70.353,70.3725,70.3336,70.353,11388.0
2024-07-11 13:55:00,72.42,72.47,72.41,72.44,48409.0,70.3725,70.421,70.3627,70.3919,48409.0
2024-07-11 14:00:00,72.43,72.45,72.41,72.44,21941.0,70.3822,70.4016,70.3627,70.3919,21941.0
2024-07-11 14:05:00,72.44,72.48,72.4,72.4,26922.0,70.3919,70.4308,70.353,70.353,26922.0
2024-07-11 14:10:00,72.4,72.44,72.39,72.41,47364.0,70.353,70.3919,70.3433,70.3627,47364.0
2024-07-11 14:15:00,72.41,72.46,72.41,72.44,28503.0,70.3627,70.4113,70.3627,70.3919,28503.0
2024-07-11 14:20:00,72.44,72.44,72.39,72.41,16322.0,70.3919,70.3919,70.3433,70.3627,16322.0
2024-07-11 14:25:00,72.41,72.41,72.31,72.34,13955.0,70.3627,70.3627,70.2656,70.2947,13955.0
2024-07-11 14:30:00,72.34,72.38,72.33,72.34,28549.0,70.2947,70.3336,70.285,70.2947,28549.0
2024-07-11 14:35:00,72.36,72.37,72.27,72.3,19222.0,70.3142,70.3239,70.2267,70.2558,19222.0
2024-07-11 14:40:00,72.29,72.33,72.26,72.33,9540.0,70.2461,70.285,70.217,70.285,9540.0
2024-07-11 14:45:00,72.32,72.35,72.3,72.34,16460.0,70.2753,70.3044,70.2558,70.2947,16460.0
2024-07-11 14:50:00,72.34,72.36,72.33,72.34,7462.0,70.2947,70.3142,70.285,70.2947,7462.0
2024-07-11 14:55:00,72.36,72.37,72.32,72.32,10990.0,70.3142,70.3239,70.2753,70.2753,10990.0
2024-07-11 15:00:00,72.33,72.33,72.29,72.29,11316.0,70.285,70.285,70.2461,70.2461,11316.0
2024-07-11 15:05:00,72.29,72.3,72.22,72.22,7690.0,70.2461,70.2558,70.1781,70.1781,7690.0
2024-07-11 15:10:00,72.23,72.28,72.23,72.26,17594.0,70.1878,70.2364,70.1878,70.217,17594.0
2024-07-11 15:15:00,72.26,72.32,72.25,72.31,30421.0,70.217,70.2753,70.2073,70.2656,30421.0
2024-07-11 15:20:00,72.31,72.36,72.3,72.34,14517.0,70.2656,70.3142,70.2558,70.2947,14517.0
2024-07-11 15:25:00,72.34,72.37,72.33,72.36,25925.0,70.2947,70.3239,70.285,70.3142,25925.0
2024-07-11 15:30:00,72.36,72.43,72.35,72.41,19414.0,70.3142,70.3822,70.3044,70.3627,19414.0
2024-07-11 15:35:00,72.41,72.42,72.37,72.41,46017.0,70.3627,70.3725,70.3239,70.3627,46017.0
2024-07-11 15:40:00,72.42,72.44,72.37,72.38,32760.0,70.3725,70.3919,70.3239,70.3336,32760.0
2024-07-11 15:45:00,72.38,72.44,72.37,72.43,43512.0,70.3336,70.3919,70.3239,70.3822,43512.0
2024-07-11 15:50:00,72.42,72.46,72.4,72.44,70470.0,70.3725,70.4113,70.353,70.3919,70470.0
2024-07-11 15:55:00,72.44,72.48,72.42,72.42,243211.0,70.3919,70.4308,70.3725,70.3725,243211.0
2024-07-12 09:30:00,72.73,73.1,72.63,73.09,65300.0,70.6737,71.0332,70.5765,71.0235,65300.0
2024-07-12 09:35:00,73.03,73.14,72.96,73.09,12174.0,70.9652,71.0721,70.8972,71.0235,12174.0
2024-07-12 09:40:00,73.05,73.15,72.99,73.15,6486.0,70.9846,71.0818,70.9263,71.0818,6486.0
2024-07-12 09:45:00,73.14,73.18,72.86,72.86,12546.0,71.0721,71.111,70.8,70.8,12546.0
2024-07-12 09:50:00,72.88,72.89,72.72,72.77,26222.0,70.8195,70.8292,70.664,70.7126,26222.0
2024-07-12 09:55:00,72.77,72.77,72.44,72.49,28774.0,70.7126,70.7126,70.3919,70.4405,28774.0
2024-07-12 10:00:00,72.51,72.72,72.48,72.72,36063.0,70.4599,70.664,70.4308,70.664,36063.0
2024-07-12 10:05:00,72.73,72.95,72.71,72.92,13059.0,70.6737,70.8875,70.6543,70.8583,13059.0
2024-07-12 10:10:00,72.92,73.18,72.92,73.17,12732.0,70.8583,71.111,70.8583,71.1013,12732.0
2024-07-12 10:15:00,73.16,73.24,73.08,73.22,59116.0,71.0915,71.1693,71.0138,71.1498,59116.0
2024-07-12 10:20:00,73.23,73.23,73.06,73.12,50582.0,71.1596,71.1596,70.9944,71.0527,50582.0
2024-07-12 10:25:00,73.12,73.24,73.09,73.23,47955.0,71.0527,71.1693,71.0235,71.1596,47955.0
2024-07-12 10:30:00,73.21,73.21,73.08,73.09,19047.0,71.1401,71.1401,71.0138,71.0235,19047.0
2024-07-12 10:35:00,73.09,73.16,73.08,73.08,42341.0,71.0235,71.0915,71.0138,71.0138,42341.0
2024-07-12 10:40:00,73.07,73.1,72.99,73.07,36121.0,71.0041,71.0332,70.9263,71.0041,36121.0
2024-07-12 10:45:00,73.06,73.12,73.0,73.1,43558.0,70.9944,71.0527,70.9361,71.0332,43558.0
2024-07-12 10:50:00,73.1,73.22,73.09,73.2,28589.0,71.0332,71.1498,71.0235,71.1304,28589.0
2024-07-12 10:55:00,73.19,73.3,73.19,73.27,27004.0,71.1207,71.2276,71.1207,71.1984,27004.0
2024-07-12 11:00:00,73.28,73.35,73.27,73.31,52711.0,71.2081,71.2762,71.1984,71.2373,52711.0
2024-07-12 11:05:00,73.32,73.35,73.21,73.29,56225.0,71.247,71.2762,71.1401,71.2179,56225.0
2024-07-12 11:10:00,73.3,73.38,73.23,73.38,44453.0,71.2276,71.3053,71.1596,71.3053,44453.0
2024-07-12 11:15:00,73.37,73.43,73.37,73.43,33540.0,71.2956,71.3539,71.2956,71.3539,33540.0
2024-07-12 11:20:00,73.45,73.45,73.33,73.39,17846.0,71.3733,71.3733,71.2567,71.315,17846.0
2024-07-12 11:25:00,73.4,73.46,73.38,73.41,44228.0,71.3247,71.3831,71.3053,71.3345,44228.0
2024-07-12 11:30:00,73.41,73.44,73.38,73.41,11529.0,71.3345,71.3636,71.3053,71.3345,11529.0
2024-07-12 11:35:00,73.41,73.44,73.38,73.41,14911.0,71.3345,71.3636,71.3053,71.3345,14911.0
2024-07-12 11:40:00,73.41,73.45,73.39,73.44,27402.0,71.3345,71.3733,71.315,71.3636,27402.0
2024-07-12 11:45:00,73.44,73.49,73.39,73.49,36295.0,71.3636,71.4122,71.315,71.4122,36295.0
2024-07-12 11:50:00,73.49,73.49,73.38,73.4,16313.0,71.4122,71.4122,71.3053,71.3247,16313.0
2024-07-12 11:55:00,73.41,73.45,73.4,73.45,12814.0,71.3345,71.3733,71.3247,71.3733,12814.0
2024-07-12 12:00:00,73.45,73.46,73.25,73.33,63743.0,71.3733,71.3831,71.179,71.2567,63743.0
2024-07-12 12:05:00,73.34,73.37,73.31,73.34,6871.0,71.2664,71.2956,71.2373,71.2664,6871.0
2024-07-12 12:10:00,73.36,73.4,73.3,73.31,16413.0,71.2859,71.3247,71.2276,71.2373,16413.0
2024-07-12 12:15:00,73.32,73.41,73.32,73.38,11659.0,71.247,71.3345,71.247,71.3053,11659.0
2024-07-12 12:20:00,73.39,73.41,73.36,73.36,10941.0,71.315,71.3345,71.2859,71.2859,10941.0
2024-07-12 12:25:00,73.37,73.38,73.33,73.37,9239.0,71.2956,71.3053,71.2567,71.2956,9239.0
2024-07-12 12:30:00,73.37,73.4,73.34,73.4,7497.0,71.2956,71.3247,71.2664,71.3247,7497.0
2024-07-12 12:35:00,73.42,73.43,73.39,73.39,15353.0,71.3442,71.3539,71.315,71.315,15353.0
2024-07-12 12:40:00,73.39,73.44,73.37,73.44,16272.0,71.315,71.3636,71.2956,71.3636,16272.0
2024-07-12 12:45:00,73.44,73.48,73.42,73.45,16568.0,71.3636,71.4025,71.3442,71.3733,16568.0
2024-07-12 12:50:00,73.44,73.47,73.41,73.44,14107.0,71.3636,71.3928,71.3345,71.3636,14107.0
2024-07-12 12:55:00,73.43,73.48,73.43,73.48,19042.0,71.3539,71.4025,71.3539,71.4025,19042.0
2024-07-12 13:00:00,73.48,73.54,73.47,73.51,17209.0,71.4025,71.4608,71.3928,71.4316,17209.0
2024-07-12 13:05:00,73.51,73.53,73.47,73.48,14398.0,71.4316,71.4511,71.3928,71.4025,14398.0
2024-07-12 13:10:00,73.47,73.52,73.47,73.52,6849.0,71.3928,71.4414,71.3928,71.4414,6849.0
2024-07-12 13:15:00,73.52,73.6,73.51,73.59,13643.0,71.4414,71.5191,71.4316,71.5094,13643.0
2024-07-12 13:20:00,73.6,73.61,73.57,73.58,4695.0,71.5191,71.5288,71.4899,71.4997,4695.0
2024-07-12 13:25:00,73.58,73.6,73.55,73.59,9313.0,71.4997,71.5191,71.4705,71.5094,9313.0
2024-07-12 13:30:00,73.59,73.6,73.55,73.59,8430.0,71.5094,71.5191,71.4705,71.5094,8430.0
2024-07-12 13:35:00,73.58,73.6,73.56,73.56,18608.0,71.4997,71.5191,71.4802,71.4802,18608.0
2024-07-12 13:40:00,73.55,73.6,73.54,73.6,7101.0,71.4705,71.5191,71.4608,71.5191,7101.0
2024-07-12 13:45:00,73.6,73.68,73.6,73.67,13847.0,71.5191,71.5968,71.5191,71.5871,13847.0
2024-07-12 13:50:00,73.67,73.67,73.59,73.63,14262.0,71.5871,71.5871,71.5094,71.5482,14262.0
2024-07-12 13:55:00,73.63,73.68,73.59,73.61,13861.0,71.5482,71.5968,71.5094,71.5288,13861.0
2024-07-12 14:00:00,73.6,73.6,73.5,73.51,17414.0,71.5191,71.5191,71.4219,71.4316,17414.0
2024-07-12 14:05:00,73.52,73.54,73.48,73.51,20080.0,71.4414,71.4608,71.4025,71.4316,20080.0
2024-07-12 14:10:00,73.5,73.58,73.5,73.57,11635.0,71.4219,71.4997,71.4219,71.4899,11635.0
2024-07-12 14:15:00,73.56,73.58,73.53,73.56,25896.0,71.4802,71.4997,71.4511,71.4802,25896.0
2024-07-12 14:20:00,73.56,73.57,73.52,73.52,16721.0,71.4802,71.4899,71.4414,71.4414,16721.0
2024-07-12 14:25:00,73.52,73.57,73.5,73.57,17762.0,71.4414,71.4899,71.4219,71.4899,17762.0
2024-07-12 14:30:00,73.57,73.57,73.49,73.49,16532.0,71.4899,71.4899,71.4122,71.4122,16532.0
2024-07-12 14:35:00,73.5,73.57,73.5,73.56,7714.0,71.4219,71.4899,71.4219,71.4802,7714.0
2024-07-12 14:40:00,73.57,73.58,73.53,73.55,34337.0,71.4899,71.4997,71.4511,71.4705,34337.0
2024-07-12 14:45:00,73.55,73.57,73.53,73.53,32048.0,71.4705,71.4899,71.4511,71.4511,32048.0
2024-07-12 14:50:00,73.53,73.57,73.51,73.56,22503.0,71.4511,71.4899,71.4316,71.4802,22503.0
2024-07-12 14:55:00,73.56,73.59,73.55,73.56,26390.0,71.4802,71.5094,71.4705,71.4802,26390.0
2024-07-12 15:00:00,73.57,73.63,73.48,73.5,234393.0,71.4899,71.5482,71.4025,71.4219,234393.0
2024-07-12 15:05:00,73.5,73.65,73.5,73.62,22787.0,71.4219,71.5677,71.4219,71.5385,22787.0
2024-07-12 15:10:00,73.62,73.67,73.59,73.66,26085.0,71.5385,71.5871,71.5094,71.5774,26085.0
2024-07-12 15:15:00,73.65,73.75,73.65,73.75,28335.0,71.5677,71.6649,71.5677,71.6649,28335.0
2024-07-12 15:20:00,73.75,73.77,73.72,73.75,33688.0,71.6649,71.6843,71.6357,71.6649,33688.0
2024-07-12 15:25:00,73.74,73.78,73.69,73.71,40871.0,71.6551,71.694,71.6065,71.626,40871.0
2024-07-12 15:30:00,73.7,73.75,73.67,73.71,30020.0,71.6163,71.6649,71.5871,71.626,30020.0
2024-07-12 15:35:00,73.71,73.74,73.67,73.67,34702.0,71.626,71.6551,71.5871,71.5871,34702.0
2024-07-12 15:40:00,73.67,73.68,73.53,73.54,37428.0,71.5871,71.5968,71.4511,71.4608,37428.0
2024-07-12 15:45:00,73.57,73.63,73.56,73.59,34709.0,71.4899,71.5482,71.4802,71.5094,34709.0
2024-07-12 15:50:00,73.58,73.61,73.34,73.39,109107.0,71.4997,71.5288,71.2664,71.315,109107.0
2024-07-12 15:55:00,73.4,73.44,73.3,73.39,228387.0,71.3247,71.3636,71.2276,71.315,228387.0
2024-07-15 09:30:00,73.54,73.78,73.41,73.63,26269.0,71.4608,71.694,71.3345,71.5482,26269.0
2024-07-15 09:35:00,73.63,74.02,73.63,73.97,11836.0,71.5482,71.9272,71.5482,71.8786,11836.0
2024-07-15 09:40:00,73.95,73.95,73.74,73.91,8926.0,71.8592,71.8592,71.6551,71.8203,8926.0
2024-07-15 09:45:00,73.88,74.07,73.84,74.07,10568.0,71.7912,71.9758,71.7523,71.9758,10568.0
2024-07-15 09:50:00,74.01,74.06,73.84,73.94,23359.0,71.9175,71.9661,71.7523,71.8495,23359.0
2024-07-15 09:55:00,73.95,74.02,73.85,73.85,7236.0,71.8592,71.9272,71.762,71.762,7236.0
2024-07-15 10:00:00,73.86,74.03,73.84,74.03,18187.0,71.7717,71.9369,71.7523,71.9369,18187.0
2024-07-15 10:05:00,74.05,74.11,73.96,74.11,17438.0,71.9564,72.0147,71.8689,72.0147,17438.0
2024-07-15 10:10:00,74.12,74.14,74.02,74.05,15254.0,72.0244,72.0438,71.9272,71.9564,15254.0
2024-07-15 10:15:00,74.05,74.24,74.05,74.2,14149.0,71.9564,72.141,71.9564,72.1021,14149.0
2024-07-15 10:20:00,74.22,74.26,74.19,74.23,8968.0,72.1216,72.1604,72.0924,72.1313,8968.0
2024-07-15 10:25:00,74.21,74.24,74.17,74.19,5310.0,72.1118,72.141,72.073,72.0924,5310.0
2024-07-15 10:30:00,74.2,74.28,74.17,74.26,8588.0,72.1021,72.1799,72.073,72.1604,8588.0
2024-07-15 10:35:00,74.25,74.25,74.15,74.18,9157.0,72.1507,72.1507,72.0535,72.0827,9157.0
2024-07-15 10:40:00,74.21,74.33,74.19,74.32,13878.0,72.1118,72.2285,72.0924,72.2187,13878.0
2024-07-15 10:45:00,74.33,74.46,74.33,74.41,16523.0,72.2285,72.3548,72.2285,72.3062,16523.0
2024-07-15 10:50:00,74.4,74.49,74.38,74.47,14226.0,72.2965,72.3839,72.277,72.3645,14226.0
2024-07-15 10:55:00,74.47,74.47,74.36,74.42,10452.0,72.3645,72.3645,72.2576,72.3159,10452.0
2024-07-15 11:00:00,74.41,74.46,74.37,74.43,16841.0,72.3062,72.3548,72.2673,72.3256,16841.0
2024-07-15 11:05:00,74.44,74.46,74.39,74.46,11773.0,72.3353,72.3548,72.2868,72.3548,11773.0
2024-07-15 11:10:00,74.47,74.59,74.45,74.59,31063.0,72.3645,72.4811,72.3451,72.4811,31063.0
2024-07-15 11:15:00,74.58,74.62,74.55,74.56,26041.0,72.4714,72.5103,72.4422,72.452,26041.0
2024-07-15 11:20:00,74.56,74.57,74.5,74.55,23138.0,72.452,72.4617,72.3936,72.4422,23138.0
2024-07-15 11:25:00,74.54,74.57,74.5,74.55,12648.0,72.4325,72.4617,72.3936,72.4422,12648.0
2024-07-15 11:30:00,74.55,74.64,74.53,74.61,16027.0,72.4422,72.5297,72.4228,72.5005,16027.0
2024-07-15 11:35:00,74.6,74.64,74.58,74.63,8162.0,72.4908,72.5297,72.4714,72.52,8162.0
2024-07-15 11:40:00,74.61,74.74,74.58,74.72,13955.0,72.5005,72.6269,72.4714,72.6074,13955.0
2024-07-15 11:45:00,74.73,74.81,74.73,74.76,23183.0,72.6171,72.6949,72.6171,72.6463,23183.0
2024-07-15 11:50:00,74.73,74.78,74.7,74.78,8195.0,72.6171,72.6657,72.588,72.6657,8195.0
2024-07-15 11:55:00,74.79,74.83,74.79,74.79,9580.0,72.6754,72.7143,72.6754,72.6754,9580.0
2024-07-15 12:00:00,74.78,74.79,74.75,74.75,7239.0,72.6657,72.6754,72.6366,72.6366,7239.0
2024-07-15 12:05:00,74.75,74.89,74.74,74.87,15648.0,72.6366,72.7726,72.6269,72.7532,15648.0
2024-07-15 12:10:00,74.88,74.88,74.81,74.85,8126.0,72.7629,72.7629,72.6949,72.7338,8126.0
2024-07-15 12:15:00,74.86,74.89,74.81,74.89,12751.0,72.7435,72.7726,72.6949,72.7726,12751.0
2024-07-15 12:20:00,74.9,74.92,74.84,74.84,13540.0,72.7823,72.8018,72.724,72.724,13540.0
2024-07-15 12:25:00,74.81,74.84,74.79,74.79,6833.0,72.6949,72.724,72.6754,72.6754,6833.0
2024-07-15 12:30:00,74.78,74.78,74.63,74.63,6271.0,72.6657,72.6657,72.52,72.52,6271.0
2024-07-15 12:35:00,74.64,74.69,74.61,74.67,5708.0,72.5297,72.5783,72.5005,72.5588,5708.0
2024-07-15 12:40:00,74.67,74.68,74.61,74.61,9677.0,72.5588,72.5686,72.5005,72.5005,9677.0
2024-07-15 12:45:00,74.61,74.63,74.52,74.58,30376.0,72.5005,72.52,72.4131,72.4714,30376.0
2024-07-15 12:50:00,74.59,74.69,74.59,74.67,6191.0,72.4811,72.5783,72.4811,72.5588,6191.0
2024-07-15 12:55:00,74.68,74.7,74.64,74.68,8032.0,72.5686,72.588,72.5297,72.5686,8032.0
2024-07-15 13:00:00,74.67,74.68,74.61,74.65,11029.0,72.5588,72.5686,72.5005,72.5394,11029.0
2024-07-15 13:05:00,74.63,74.67,74.62,74.65,6569.0,72.52,72.5588,72.5103,72.5394,6569.0
2024-07-15 13:10:00,74.66,74.67,74.62,74.63,11631.0,72.5491,72.5588,72.5103,72.52,11631.0
2024-07-15 13:15:00,74.63,74.68,74.61,74.61,12992.0,72.52,72.5686,72.5005,72.5005,12992.0
2024-07-15 13:20:00,74.61,74.64,74.58,74.62,13308.0,72.5005,72.5297,72.4714,72.5103,13308.0
2024-07-15 13:25:00,74.62,74.62,74.54,74.54,8377.0,72.5103,72.5103,72.4325,72.4325,8377.0
2024-07-15 13:30:00,74.53,74.54,74.47,74.48,8330.0,72.4228,72.4325,72.3645,72.3742,8330.0
2024-07-15 13:35:00,74.49,74.56,74.48,74.56,10685.0,72.3839,72.452,72.3742,72.452,10685.0
2024-07-15 13:40:00,74.56,74.65,74.56,74.62,10750.0,72.452,72.5394,72.452,72.5103,10750.0
2024-07-15 13:45:00,74.61,74.64,74.56,74.57,7338.0,72.5005,72.5297,72.452,72.4617,7338.0
2024-07-15 13:50:00,74.58,74.68,74.57,74.68,9674.0,72.4714,72.5686,72.4617,72.5686,9674.0
2024-07-15 13:55:00,74.68,74.7,74.63,74.63,9691.0,72.5686,72.588,72.52,72.52,9691.0
2024-07-15 14:00:00,74.64,74.67,74.62,74.63,8723.0,72.5297,72.5588,72.5103,72.52,8723.0
2024-07-15 14:05:00,74.62,74.65,74.6,74.64,13546.0,72.5103,72.5394,72.4908,72.5297,13546.0
2024-07-15 14:10:00,74.65,74.67,74.62,74.64,7516.0,72.5394,72.5588,72.5103,72.5297,7516.0
2024-07-15 14:15:00,74.64,74.71,74.62,74.71,7314.0,72.5297,72.5977,72.5103,72.5977,7314.0
2024-07-15 14:20:00,74.72,74.74,74.67,74.72,15159.0,72.6074,72.6269,72.5588,72.6074,15159.0
2024-07-15 14:25:00,74.72,74.75,74.71,74.75,8246.0,72.6074,72.6366,72.5977,72.6366,8246.0
2024-07-15 14:30:00,74.75,74.83,74.75,74.78,21605.0,72.6366,72.7143,72.6366,72.6657,21605.0
2024-07-15 14:35:00,74.79,74.83,74.78,74.8,10139.0,72.6754,72.7143,72.6657,72.6852,10139.0
2024-07-15 14:40:00,74.8,74.81,74.77,74.79,9487.0,72.6852,72.6949,72.656,72.6754,9487.0
2024-07-15 14:45:00,74.79,74.81,74.67,74.67,9195.0,72.6754,72.6949,72.5588,72.5588,9195.0
2024-07-15 14:50:00,74.67,74.74,74.66,74.74,12553.0,72.5588,72.6269,72.5491,72.6269,12553.0
2024-07-15 14:55:00,74.73,74.73,74.68,74.71,11449.0,72.6171,72.6171,72.5686,72.5977,11449.0
2024-07-15 15:00:00,74.72,74.72,74.66,74.68,14348.0,72.6074,72.6074,72.5491,72.5686,14348.0
2024-07-15 15:05:00,74.67,74.68,74.6,74.61,15624.0,72.5588,72.5686,72.4908,72.5005,15624.0
2024-07-15 15:10:00,74.6,74.62,74.58,74.61,15637.0,72.4908,72.5103,72.4714,72.5005,15637.0
2024-07-15 15:15:00,74.6,74.61,74.56,74.56,24734.0,72.4908,72.5005,72.452,72.452,24734.0
2024-07-15 15:20:00,74.55,74.56,74.52,74.53,19927.0,72.4422,72.452,72.4131,72.4228,19927.0
2024-07-15 15:25:00,74.52,74.53,74.42,74.45,20828.0,72.4131,72.4228,72.3159,72.3451,20828.0
2024-07-15 15:30:00,74.45,74.49,74.43,74.49,19800.0,72.3451,72.3839,72.3256,72.3839,19800.0
2024-07-15 15:35:00,74.49,74.5,74.38,74.4,22087.0,72.3839,72.3936,72.277,72.2965,22087.0
2024-07-15 15:40:00,74.4,74.42,74.34,74.37,21314.0,72.2965,72.3159,72.2382,72.2673,21314.0
2024-07-15 15:45:00,74.37,74.4,74.35,74.37,22986.0,72.2673,72.2965,72.2479,72.2673,22986.0
2024-07-15 15:50:00,74.37,74.4,74.32,74.39,54113.0,72.2673,72.2965,72.2187,72.2868,54113.0
2024-07-15 15:55:00,74.39,74.44,74.32,74.44,209090.0,72.2868,72.3353,72.2187,72.3353,209090.0
2024-07-16 09:30:00,74.55,74.7,74.35,74.66,47897.0,72.4422,72.588,72.2479,72.5491,47897.0
2024-07-16 09:35:00,74.68,74.77,74.46,74.49,8720.0,72.5686,72.656,72.3548,72.3839,8720.0
2024-07-16 09:40:00,74.55,74.69,74.45,74.57,11106.0,72.4422,72.5783,72.3451,72.4617,11106.0
2024-07-16 09:45:00,74.6,74.83,74.6,74.8,7046.0,72.4908,72.7143,72.4908,72.6852,7046.0
2024-07-16 09:50:00,74.8,74.89,74.73,74.79,11015.0,72.6852,72.7726,72.6171,72.6754,11015.0
2024-07-16 09:55:00,74.84,75.03,74.84,75.01,29561.0,72.724,72.9087,72.724,72.8892,29561.0
2024-07-16 10:00:00,75.03,75.25,74.98,75.17,45541.0,72.9087,73.1224,72.8601,73.0447,45541.0
2024-07-16 10:05:00,75.15,75.31,75.14,75.27,9794.0,73.0253,73.1807,73.0156,73.1419,9794.0
2024-07-16 10:10:00,75.23,75.38,75.21,75.38,17323.0,73.103,73.2488,73.0836,73.2488,17323.0
2024-07-16 10:15:00,75.39,75.47,75.24,75.24,18344.0,73.2585,73.3362,73.1127,73.1127,18344.0
2024-07-16 10:20:00,75.26,75.45,75.22,75.41,14806.0,73.1322,73.3168,73.0933,73.2779,14806.0
2024-07-16 10:25:00,75.4,75.44,75.37,75.42,9296.0,73.2682,73.3071,73.2391,73.2876,9296.0
2024-07-16 10:30:00,75.39,75.39,75.26,75.3,12995.0,73.2585,73.2585,73.1322,73.171,12995.0
2024-07-16 10:35:00,75.31,75.39,75.31,75.39,14509.0,73.1807,73.2585,73.1807,73.2585,14509.0
2024-07-16 10:40:00,75.42,75.44,75.31,75.38,19082.0,73.2876,73.3071,73.1807,73.2488,19082.0
2024-07-16 10:45:00,75.38,75.4,75.33,75.4,9261.0,73.2488,73.2682,73.2002,73.2682,9261.0
2024-07-16 10:50:00,75.41,75.56,75.4,75.56,15854.0,73.2779,73.4237,73.2682,73.4237,15854.0
2024-07-16 10:55:00,75.55,75.55,75.41,75.51,20147.0,73.414,73.414,73.2779,73.3751,20147.0
2024-07-16 11:00:00,75.5,75.55,75.48,75.54,17552.0,73.3654,73.414,73.3459,73.4042,17552.0
2024-07-16 11:05:00,75.55,75.55,75.45,75.48,18899.0,73.414,73.414,73.3168,73.3459,18899.0
2024-07-16 11:10:00,75.48,75.59,75.45,75.55,41679.0,73.3459,73.4528,73.3168,73.414,41679.0
2024-07-16 11:15:00,75.55,75.56,75.47,75.48,14907.0,73.414,73.4237,73.3362,73.3459,14907.0
2024-07-16 11:20:00,75.48,75.53,75.46,75.47,19944.0,73.3459,73.3945,73.3265,73.3362,19944.0
2024-07-16 11:25:00,75.47,75.51,75.44,75.45,13753.0,73.3362,73.3751,73.3071,73.3168,13753.0
2024-07-16 11:30:00,75.43,75.43,75.17,75.18,23629.0,73.2974,73.2974,73.0447,73.0544,23629.0
2024-07-16 11:35:00,75.16,75.21,75.13,75.19,36582.0,73.035,73.0836,73.0058,73.0641,36582.0
2024-07-16 11:40:00,75.18,75.18,75.12,75.12,7697.0,73.0544,73.0544,72.9961,72.9961,7697.0
2024-07-16 11:45:00,75.14,75.14,74.96,74.98,7312.0,73.0156,73.0156,72.8406,72.8601,7312.0
2024-07-16 11:50:00,74.97,75.01,74.96,75.01,4418.0,72.8504,72.8892,72.8406,72.8892,4418.0
2024-07-16 11:55:00,75.01,75.04,74.96,74.98,8514.0,72.8892,72.9184,72.8406,72.8601,8514.0
2024-07-16 12:00:00,75.0,75.1,74.98,75.08,10492.0,72.8795,72.9767,72.8601,72.9573,10492.0
2024-07-16 12:05:00,75.09,75.19,75.07,75.18,7479.0,72.967,73.0641,72.9475,73.0544,7479.0
2024-07-16 12:10:00,75.18,75.26,75.17,75.25,14250.0,73.0544,73.1322,73.0447,73.1224,14250.0
2024-07-16 12:15:00,75.26,75.36,75.26,75.35,26319.0,73.1322,73.2293,73.1322,73.2196,26319.0
2024-07-16 12:20:00,75.36,75.41,75.36,75.39,11153.0,73.2293,73.2779,73.2293,73.2585,11153.0
2024-07-16 12:25:00,75.4,75.41,75.34,75.37,11356.0,73.2682,73.2779,73.2099,73.2391,11356.0
2024-07-16 12:30:00,75.35,75.44,75.35,75.44,8557.0,73.2196,73.3071,73.2196,73.3071,8557.0
2024-07-16 12:35:00,75.46,75.46,75.35,75.39,4835.0,73.3265,73.3265,73.2196,73.2585,4835.0
2024-07-16 12:40:00,75.39,75.43,75.37,75.42,6937.0,73.2585,73.2974,73.2391,73.2876,6937.0
2024-07-16 12:45:00,75.42,75.43,75.39,75.39,8517.0,73.2876,73.2974,73.2585,73.2585,8517.0
2024-07-16 12:50:00,75.38,75.4,75.36,75.4,6437.0,73.2488,73.2682,73.2293,73.2682,6437.0
2024-07-16 12:55:00,75.41,75.46,75.4,75.44,8532.0,73.2779,73.3265,73.2682,73.3071,8532.0
2024-07-16 13:00:00,75.43,75.45,75.41,75.42,7645.0,73.2974,73.3168,73.2779,73.2876,7645.0
2024-07-16 13:05:00,75.43,75.47,75.42,75.45,4933.0,73.2974,73.3362,73.2876,73.3168,4933.0
2024-07-16 13:10:00,75.46,75.47,75.4,75.42,7900.0,73.3265,73.3362,73.2682,73.2876,7900.0
2024-07-16 13:15:00,75.4,75.41,75.26,75.27,22432.0,73.2682,73.2779,73.1322,73.1419,22432.0
2024-07-16 13:20:00,75.29,75.33,75.27,75.27,18531.0,73.1613,73.2002,73.1419,73.1419,18531.0
2024-07-16 13:25:00,75.27,75.31,75.25,75.28,16955.0,73.1419,73.1807,73.1224,73.1516,16955.0
2024-07-16 13:30:00,75.29,75.35,75.26,75.32,25261.0,73.1613,73.2196,73.1322,73.1905,25261.0
2024-07-16 13:35:00,75.32,75.41,75.31,75.4,12634.0,73.1905,73.2779,73.1807,73.2682,12634.0
2024-07-16 13:40:00,75.41,75.43,75.36,75.4,18241.0,73.2779,73.2974,73.2293,73.2682,18241.0
2024-07-16 13:45:00,75.39,75.41,75.36,75.4,17506.0,73.2585,73.2779,73.2293,73.2682,17506.0
2024-07-16 13:50:00,75.4,75.47,75.39,75.45,31805.0,73.2682,73.3362,73.2585,73.3168,31805.0
2024-07-16 13:55:00,75.45,75.47,75.42,75.44,14117.0,73.3168,73.3362,73.2876,73.3071,14117.0
2024-07-16 14:00:00,75.44,75.48,75.42,75.43,16994.0,73.3071,73.3459,73.2876,73.2974,16994.0
2024-07-16 14:05:00,75.43,75.48,75.43,75.45,17091.0,73.2974,73.3459,73.2974,73.3168,17091.0
2024-07-16 14:10:00,75.46,75.57,75.46,75.48,18247.0,73.3265,73.4334,73.3265,73.3459,18247.0
2024-07-16 14:15:00,75.47,75.49,75.42,75.44,10200.0,73.3362,73.3557,73.2876,73.3071,10200.0
2024-07-16 14:20:00,75.44,75.45,75.35,75.35,20840.0,73.3071,73.3168,73.2196,73.2196,20840.0
2024-07-16 14:25:00,75.34,75.49,75.34,75.47,13931.0,73.2099,73.3557,73.2099,73.3362,13931.0
2024-07-16 14:30:00,75.46,75.48,75.42,75.42,11470.0,73.3265,73.3459,73.2876,73.2876,11470.0
2024-07-16 14:35:00,75.43,75.47,75.43,75.44,9169.0,73.2974,73.3362,73.2974,73.3071,9169.0
2024-07-16 14:40:00,75.44,75.46,75.38,75.4,16311.0,73.3071,73.3265,73.2488,73.2682,16311.0
2024-07-16 14:45:00,75.4,75.43,75.37,75.43,12156.0,73.2682,73.2974,73.2391,73.2974,12156.0
2024-07-16 14:50:00,75.44,75.44,75.38,75.4,8426.0,73.3071,73.3071,73.2488,73.2682,8426.0
2024-07-16 14:55:00,75.39,75.43,75.38,75.4,12145.0,73.2585,73.2974,73.2488,73.2682,12145.0
2024-07-16 15:00:00,75.39,75.43,75.37,75.38,14957.0,73.2585,73.2974,73.2391,73.2488,14957.0
2024-07-16 15:05:00,75.39,75.39,75.33,75.37,13361.0,73.2585,73.2585,73.2002,73.2391,13361.0
2024-07-16 15:10:00,75.37,75.37,75.33,75.36,11637.0,73.2391,73.2391,73.2002,73.2293,11637.0
2024-07-16 15:15:00,75.35,75.36,75.29,75.34,14106.0,73.2196,73.2293,73.1613,73.2099,14106.0
2024-07-16 15:20:00,75.35,75.37,75.31,75.34,22020.0,73.2196,73.2391,73.1807,73.2099,22020.0
2024-07-16 15:25:00,75.34,75.44,75.33,75.4,41155.0,73.2099,73.3071,73.2002,73.2682,41155.0
2024-07-16 15:30:00,75.39,75.4,75.34,75.39,31637.0,73.2585,73.2682,73.2099,73.2585,31637.0
2024-07-16 15:35:00,75.39,75.48,75.38,75.48,28165.0,73.2585,73.3459,73.2488,73.3459,28165.0
2024-07-16 15:40:00,75.46,75.46,75.41,75.45,18646.0,73.3265,73.3265,73.2779,73.3168,18646.0
2024-07-16 15:45:00,75.44,75.45,75.39,75.43,22407.0,73.3071,73.3168,73.2585,73.2974,22407.0
2024-07-16 15:50:00,75.44,75.56,75.43,75.55,61981.0,73.3071,73.4237,73.2974,73.414,61981.0
2024-07-16 15:55:00,75.55,75.69,75.53,75.66,205618.0,73.414,73.55,73.3945,73.5209,205618.0
2024-07-17 09:30:00,75.72,76.27,75.72,76.27,58844.0,73.5792,74.1136,73.5792,74.1136,58844.0
2024-07-17 09:35:00,76.27,76.38,76.15,76.23,14616.0,74.1136,74.2205,73.997,74.0747,14616.0
2024-07-17 09:40:00,76.23,76.26,76.07,76.22,13473.0,74.0747,74.1039,73.9193,74.065,13473.0
2024-07-17 09:45:00,76.24,76.35,76.1,76.18,15394.0,74.0845,74.1913,73.9484,74.0261,15394.0
2024-07-17 09:50:00,76.22,76.48,76.2,76.46,24553.0,74.065,74.3177,74.0456,74.2982,24553.0
2024-07-17 09:55:00,76.48,76.48,76.32,76.38,19910.0,74.3177,74.3177,74.1622,74.2205,19910.0
2024-07-17 10:00:00,76.34,76.67,76.3,76.63,22631.0,74.1816,74.5023,74.1428,74.4634,22631.0
2024-07-17 10:05:00,76.61,76.65,76.49,76.51,33597.0,74.444,74.4829,74.3274,74.3468,33597.0
2024-07-17 10:10:00,76.53,76.84,76.47,76.82,20519.0,74.3663,74.6675,74.308,74.6481,20519.0
2024-07-17 10:15:00,76.81,76.86,76.69,76.76,26869.0,74.6383,74.6869,74.5217,74.5898,26869.0
2024-07-17 10:20:00,76.74,76.76,76.66,76.69,14017.0,74.5703,74.5898,74.4926,74.5217,14017.0
2024-07-17 10:25:00,76.72,76.89,76.72,76.83,17870.0,74.5509,74.7161,74.5509,74.6578,17870.0
2024-07-17 10:30:00,76.83,76.83,76.66,76.73,17216.0,74.6578,74.6578,74.4926,74.5606,17216.0
2024-07-17 10:35:00,76.72,76.72,76.49,76.5,21647.0,74.5509,74.5509,74.3274,74.3371,21647.0
2024-07-17 10:40:00,76.52,76.55,76.44,76.55,13673.0,74.3565,74.3857,74.2788,74.3857,13673.0
2024-07-17 10:45:00,76.57,76.63,76.51,76.59,31231.0,74.4051,74.4634,74.3468,74.4246,31231.0
2024-07-17 10:50:00,76.58,76.81,76.55,76.77,32314.0,74.4148,74.6383,74.3857,74.5995,32314.0
2024-07-17 10:55:00,76.77,76.79,76.63,76.65,34533.0,74.5995,74.6189,74.4634,74.4829,34533.0
2024-07-17 11:00:00,76.64,76.72,76.63,76.67,24180.0,74.4731,74.5509,74.4634,74.5023,24180.0
2024-07-17 11:05:00,76.68,76.76,76.66,76.71,11986.0,74.512,74.5898,74.4926,74.5412,11986.0
2024-07-17 11:10:00,76.72,76.72,76.56,76.59,26785.0,74.5509,74.5509,74.3954,74.4246,26785.0
2024-07-17 11:15:00,76.58,76.63,76.49,76.62,14205.0,74.4148,74.4634,74.3274,74.4537,14205.0
2024-07-17 11:20:00,76.68,76.68,76.52,76.56,10893.0,74.512,74.512,74.3565,74.3954,10893.0
2024-07-17 11:25:00,76.55,76.62,76.53,76.58,10773.0,74.3857,74.4537,74.3663,74.4148,10773.0
2024-07-17 11:30:00,76.58,76.67,76.54,76.61,19771.0,74.4148,74.5023,74.376,74.444,19771.0
2024-07-17 11:35:00,76.59,76.74,76.58,76.73,9963.0,74.4246,74.5703,74.4148,74.5606,9963.0
2024-07-17 11:40:00,76.72,76.84,76.71,76.84,26927.0,74.5509,74.6675,74.5412,74.6675,26927.0
2024-07-17 11:45:00,76.83,76.86,76.8,76.86,9865.0,74.6578,74.6869,74.6286,74.6869,9865.0
2024-07-17 11:50:00,76.87,76.88,76.78,76.84,14556.0,74.6966,74.7064,74.6092,74.6675,14556.0
2024-07-17 11:55:00,76.86,76.87,76.81,76.85,7107.0,74.6869,74.6966,74.6383,74.6772,7107.0
2024-07-17 12:00:00,76.86,76.87,76.74,76.74,10691.0,74.6869,74.6966,74.5703,74.5703,10691.0
2024-07-17 12:05:00,76.73,76.73,76.63,76.68,11618.0,74.5606,74.5606,74.4634,74.512,11618.0
2024-07-17 12:10:00,76.66,76.71,76.62,76.63,13466.0,74.4926,74.5412,74.4537,74.4634,13466.0
2024-07-17 12:15:00,76.62,76.7,76.57,76.59,18992.0,74.4537,74.5314,74.4051,74.4246,18992.0
2024-07-17 12:20:00,76.6,76.62,76.56,76.61,8046.0,74.4343,74.4537,74.3954,74.444,8046.0
2024-07-17 12:25:00,76.62,76.67,76.55,76.55,9168.0,74.4537,74.5023,74.3857,74.3857,9168.0
2024-07-17 12:30:00,76.56,76.62,76.54,76.57,15985.0,74.3954,74.4537,74.376,74.4051,15985.0
2024-07-17 12:35:00,76.57,76.61,76.53,76.56,11410.0,74.4051,74.444,74.3663,74.3954,11410.0
2024-07-17 12:40:00,76.55,76.6,76.54,76.59,7584.0,74.3857,74.4343,74.376,74.4246,7584.0
2024-07-17 12:45:00,76.6,76.65,76.51,76.51,26768.0,74.4343,74.4829,74.3468,74.3468,26768.0
2024-07-17 12:50:00,76.51,76.51,76.42,76.47,32095.0,74.3468,74.3468,74.2594,74.308,32095.0
2024-07-17 12:55:00,76.48,76.55,76.46,76.5,31290.0,74.3177,74.3857,74.2982,74.3371,31290.0
2024-07-17 13:00:00,76.5,76.51,76.44,76.44,10401.0,74.3371,74.3468,74.2788,74.2788,10401.0
2024-07-17 13:05:00,76.44,76.46,76.35,76.4,9136.0,74.2788,74.2982,74.1913,74.2399,9136.0
2024-07-17 13:10:00,76.4,76.4,76.33,76.33,5774.0,74.2399,74.2399,74.1719,74.1719,5774.0
2024-07-17 13:15:00,76.32,76.32,76.22,76.23,8143.0,74.1622,74.1622,74.065,74.0747,8143.0
2024-07-17 13:20:00,76.23,76.23,76.16,76.16,9913.0,74.0747,74.0747,74.0067,74.0067,9913.0
2024-07-17 13:25:00,76.16,76.25,76.15,76.23,9906.0,74.0067,74.0942,73.997,74.0747,9906.0
2024-07-17 13:30:00,76.25,76.27,76.15,76.15,6699.0,74.0942,74.1136,73.997,73.997,6699.0
2024-07-17 13:35:00,76.14,76.22,76.13,76.22,11804.0,73.9873,74.065,73.9776,74.065,11804.0
2024-07-17 13:40:00,76.22,76.29,76.18,76.29,8010.0,74.065,74.133,74.0261,74.133,8010.0
2024-07-17 13:45:00,76.28,76.32,76.26,76.27,11250.0,74.1233,74.1622,74.1039,74.1136,11250.0
2024-07-17 13:50:00,76.29,76.31,76.23,76.24,9618.0,74.133,74.1525,74.0747,74.0845,9618.0
2024-07-17 13:55:00,76.25,76.25,76.18,76.19,15380.0,74.0942,74.0942,74.0261,74.0359,15380.0
2024-07-17 14:00:00,76.18,76.2,76.12,76.13,11913.0,74.0261,74.0456,73.9678,73.9776,11913.0
2024-07-17 14:05:00,76.13,76.16,76.08,76.12,12994.0,73.9776,74.0067,73.929,73.9678,12994.0
2024-07-17 14:10:00,76.11,76.2,76.11,76.18,6865.0,73.9581,74.0456,73.9581,74.0261,6865.0
2024-07-17 14:15:00,76.2,76.24,76.19,76.22,13488.0,74.0456,74.0845,74.0359,74.065,13488.0
2024-07-17 14:20:00,76.22,76.23,76.13,76.22,13377.0,74.065,74.0747,73.9776,74.065,13377.0
2024-07-17 14:25:00,76.22,76.32,76.19,76.3,9950.0,74.065,74.1622,74.0359,74.1428,9950.0
2024-07-17 14:30:00,76.31,76.34,76.26,76.32,9166.0,74.1525,74.1816,74.1039,74.1622,9166.0
2024-07-17 14:35:00,76.32,76.35,76.3,76.34,8809.0,74.1622,74.1913,74.1428,74.1816,8809.0
2024-07-17 14:40:00,76.34,76.42,76.34,76.37,10376.0,74.1816,74.2594,74.1816,74.2108,10376.0
2024-07-17 14:45:00,76.37,76.4,76.36,76.39,13514.0,74.2108,74.2399,74.2011,74.2302,13514.0
2024-07-17 14:50:00,76.38,76.4,76.3,76.3,9147.0,74.2205,74.2399,74.1428,74.1428,9147.0
2024-07-17 14:55:00,76.3,76.32,76.26,76.27,13033.0,74.1428,74.1622,74.1039,74.1136,13033.0
2024-07-17 15:00:00,76.26,76.33,76.26,76.26,12253.0,74.1039,74.1719,74.1039,74.1039,12253.0
2024-07-17 15:05:00,76.26,76.28,76.19,76.22,18581.0,74.1039,74.1233,74.0359,74.065,18581.0
2024-07-17 15:10:00,76.21,76.27,76.2,76.23,17791.0,74.0553,74.1136,74.0456,74.0747,17791.0
2024-07-17 15:15:00,76.22,76.24,76.19,76.2,19929.0,74.065,74.0845,74.0359,74.0456,19929.0
2024-07-17 15:20:00,76.2,76.21,76.12,76.16,22292.0,74.0456,74.0553,73.9678,74.0067,22292.0
2024-07-17 15:25:00,76.16,76.23,76.14,76.19,23170.0,74.0067,74.0747,73.9873,74.0359,23170.0
2024-07-17 15:30:00,76.19,76.23,76.14,76.19,34743.0,74.0359,74.0747,73.9873,74.0359,34743.0
2024-07-17 15:35:00,76.2,76.21,76.06,76.06,20164.0,74.0456,74.0553,73.9095,73.9095,20164.0
2024-07-17 15:40:00,76.06,76.07,75.99,76.03,24075.0,73.9095,73.9193,73.8415,73.8804,24075.0
2024-07-17 15:45:00,76.04,76.05,75.87,75.89,32829.0,73.8901,73.8998,73.7249,73.7443,32829.0
2024-07-17 15:50:00,75.89,76.17,75.89,76.12,50934.0,73.7443,74.0164,73.7443,73.9678,50934.0
2024-07-17 15:55:00,76.12,76.23,76.1,76.18,139051.0,73.9678,74.0747,73.9484,74.0261,139051.0
2024-07-18 09:30:00,76.03,76.25,75.97,76.23,27488.0,73.8804,74.0942,73.8221,74.0747,27488.0
2024-07-18 09:35:00,76.17,76.31,76.13,76.21,9438.0,74.0164,74.1525,73.9776,74.0553,9438.0
2024-07-18 09:40:00,76.21,76.28,76.14,76.26,7229.0,74.0553,74.1233,73.9873,74.1039,7229.0
2024-07-18 09:45:00,76.26,76.29,76.17,76.28,8847.0,74.1039,74.133,74.0164,74.1233,8847.0
2024-07-18 09:50:00,76.25,76.35,76.22,76.31,11930.0,74.0942,74.1913,74.065,74.1525,11930.0
2024-07-18 09:55:00,76.33,76.58,76.28,76.58,15176.0,74.1719,74.4148,74.1233,74.4148,15176.0
2024-07-18 10:00:00,76.59,76.64,76.43,76.47,16586.0,74.4246,74.4731,74.2691,74.308,16586.0
2024-07-18 10:05:00,76.47,76.61,76.42,76.61,57761.0,74.308,74.444,74.2594,74.444,57761.0
2024-07-18 10:10:00,76.6,76.69,76.52,76.67,12901.0,74.4343,74.5217,74.3565,74.5023,12901.0
2024-07-18 10:15:00,76.7,76.79,76.7,76.76,9378.0,74.5314,74.6189,74.5314,74.5898,9378.0
2024-07-18 10:20:00,76.78,76.85,76.74,76.78,8865.0,74.6092,74.6772,74.5703,74.6092,8865.0
2024-07-18 10:25:00,76.77,76.85,76.73,76.81,12839.0,74.5995,74.6772,74.5606,74.6383,12839.0
2024-07-18 10:30:00,76.82,76.9,76.78,76.79,7835.0,74.6481,74.7258,74.6092,74.6189,7835.0
2024-07-18 10:35:00,76.79,76.83,76.74,76.76,10175.0,74.6189,74.6578,74.5703,74.5898,10175.0
2024-07-18 10:40:00,76.76,76.82,76.71,76.73,11933.0,74.5898,74.6481,74.5412,74.5606,11933.0
2024-07-18 10:45:00,76.74,76.75,76.55,76.57,16931.0,74.5703,74.58,74.3857,74.4051,16931.0
2024-07-18 10:50:00,76.55,76.59,76.44,76.58,12911.0,74.3857,74.4246,74.2788,74.4148,12911.0
2024-07-18 10:55:00,76.58,76.58,76.45,76.5,11826.0,74.4148,74.4148,74.2885,74.3371,11826.0
2024-07-18 11:00:00,76.49,76.63,76.49,76.63,13774.0,74.3274,74.4634,74.3274,74.4634,13774.0
2024-07-18 11:05:00,76.64,76.7,76.6,76.65,18402.0,74.4731,74.5314,74.4343,74.4829,18402.0
2024-07-18 11:10:00,76.65,76.66,76.5,76.53,26563.0,74.4829,74.4926,74.3371,74.3663,26563.0
2024-07-18 11:15:00,76.52,76.61,76.49,76.49,9169.0,74.3565,74.444,74.3274,74.3274,9169.0
2024-07-18 11:20:00,76.48,76.54,76.44,76.52,10580.0,74.3177,74.376,74.2788,74.3565,10580.0
2024-07-18 11:25:00,76.54,76.58,76.49,76.57,8566.0,74.376,74.4148,74.3274,74.4051,8566.0
2024-07-18 11:30:00,76.58,76.61,76.45,76.45,10185.0,74.4148,74.444,74.2885,74.2885,10185.0
2024-07-18 11:35:00,76.43,76.54,76.4,76.44,12248.0,74.2691,74.376,74.2399,74.2788,12248.0
2024-07-18 11:40:00,76.44,76.5,76.44,76.5,7370.0,74.2788,74.3371,74.2788,74.3371,7370.0
2024-07-18 11:45:00,76.49,76.49,76.32,76.33,10789.0,74.3274,74.3274,74.1622,74.1719,10789.0
2024-07-18 11:50:00,76.35,76.35,76.23,76.26,8504.0,74.1913,74.1913,74.0747,74.1039,8504.0
2024-07-18 11:55:00,76.25,76.28,76.21,76.28,17552.0,74.0942,74.1233,74.0553,74.1233,17552.0
2024-07-18 12:00:00,76.3,76.4,76.24,76.36,12585.0,74.1428,74.2399,74.0845,74.2011,12585.0
2024-07-18 12:05:00,76.36,76.38,76.31,76.38,3680.0,74.2011,74.2205,74.1525,74.2205,3680.0
2024-07-18 12:10:00,76.38,76.38,76.29,76.31,5146.0,74.2205,74.2205,74.133,74.1525,5146.0
2024-07-18 12:15:00,76.3,76.3,76.18,76.21,6756.0,74.1428,74.1428,74.0261,74.0553,6756.0
2024-07-18 12:20:00,76.22,76.22,76.07,76.09,12760.0,74.065,74.065,73.9193,73.9387,12760.0
2024-07-18 12:25:00,76.1,76.14,76.06,76.11,6516.0,73.9484,73.9873,73.9095,73.9581,6516.0
2024-07-18 12:30:00,76.13,76.2,76.12,76.2,5317.0,73.9776,74.0456,73.9678,74.0456,5317.0
2024-07-18 12:35:00,76.2,76.2,76.13,76.15,4771.0,74.0456,74.0456,73.9776,73.997,4771.0
2024-07-18 12:40:00,76.12,76.15,76.08,76.15,6452.0,73.9678,73.997,73.929,73.997,6452.0
2024-07-18 12:45:00,76.15,76.16,76.06,76.12,7466.0,73.997,74.0067,73.9095,73.9678,7466.0
2024-07-18 12:50:00,76.13,76.15,76.11,76.13,4662.0,73.9776,73.997,73.9581,73.9776,4662.0
2024-07-18 12:55:00,76.14,76.15,76.11,76.15,4205.0,73.9873,73.997,73.9581,73.997,4205.0
2024-07-18 13:00:00,76.13,76.19,76.11,76.16,8685.0,73.9776,74.0359,73.9581,74.0067,8685.0
2024-07-18 13:05:00,76.17,76.24,76.17,76.21,6978.0,74.0164,74.0845,74.0164,74.0553,6978.0
2024-07-18 13:10:00,76.21,76.22,76.17,76.18,2808.0,74.0553,74.065,74.0164,74.0261,2808.0
2024-07-18 13:15:00,76.18,76.18,76.08,76.08,5534.0,74.0261,74.0261,73.929,73.929,5534.0
2024-07-18 13:20:00,76.1,76.13,76.07,76.13,6269.0,73.9484,73.9776,73.9193,73.9776,6269.0
2024-07-18 13:25:00,76.14,76.17,76.11,76.17,7649.0,73.9873,74.0164,73.9581,74.0164,7649.0
2024-07-18 13:30:00,76.16,76.18,76.11,76.16,6490.0,74.0067,74.0261,73.9581,74.0067,6490.0
2024-07-18 13:35:00,76.16,76.18,76.09,76.16,5628.0,74.0067,74.0261,73.9387,74.0067,5628.0
2024-07-18 13:40:00,76.16,76.16,76.1,76.11,6166.0,74.0067,74.0067,73.9484,73.9581,6166.0
2024-07-18 13:45:00,76.11,76.18,76.11,76.18,12153.0,73.9581,74.0261,73.9581,74.0261,12153.0
2024-07-18 13:50:00,76.17,76.18,76.05,76.08,8046.0,74.0164,74.0261,73.8998,73.929,8046.0
2024-07-18 13:55:00,76.05,76.05,75.94,75.95,6627.0,73.8998,73.8998,73.7929,73.8027,6627.0
2024-07-18 14:00:00,75.93,75.94,75.83,75.84,10986.0,73.7832,73.7929,73.686,73.6958,10986.0
2024-07-18 14:05:00,75.84,75.85,75.72,75.76,11859.0,73.6958,73.7055,73.5792,73.618,11859.0
2024-07-18 14:10:00,75.75,75.8,75.7,75.71,7519.0,73.6083,73.6569,73.5597,73.5694,7519.0
2024-07-18 14:15:00,75.72,75.73,75.68,75.68,8294.0,73.5792,73.5889,73.5403,73.5403,8294.0
2024-07-18 14:20:00,75.7,75.71,75.63,75.67,8993.0,73.5597,73.5694,73.4917,73.5306,8993.0
2024-07-18 14:25:00,75.66,75.69,75.58,75.58,6281.0,73.5209,73.55,73.4431,73.4431,6281.0
2024-07-18 14:30:00,75.54,75.6,75.54,75.58,11120.0,73.4042,73.4625,73.4042,73.4431,11120.0
2024-07-18 14:35:00,75.55,75.56,75.52,75.52,5369.0,73.414,73.4237,73.3848,73.3848,5369.0
2024-07-18 14:40:00,75.51,75.54,75.48,75.48,5766.0,73.3751,73.4042,73.3459,73.3459,5766.0
2024-07-18 14:45:00,75.47,75.52,75.44,75.45,8755.0,73.3362,73.3848,73.3071,73.3168,8755.0
2024-07-18 14:50:00,75.45,75.46,75.37,75.41,12477.0,73.3168,73.3265,73.2391,73.2779,12477.0
2024-07-18 14:55:00,75.41,75.45,75.33,75.39,12252.0,73.2779,73.3168,73.2002,73.2585,12252.0
2024-07-18 15:00:00,75.39,75.49,75.39,75.48,11998.0,73.2585,73.3557,73.2585,73.3459,11998.0
2024-07-18 15:05:00,75.48,75.52,75.34,75.34,34542.0,73.3459,73.3848,73.2099,73.2099,34542.0
2024-07-18 15:10:00,75.34,75.35,75.24,75.28,20106.0,73.2099,73.2196,73.1127,73.1516,20106.0
2024-07-18 15:15:00,75.3,75.33,75.22,75.25,14149.0,73.171,73.2002,73.0933,73.1224,14149.0
2024-07-18 15:20:00,75.25,75.25,75.18,75.18,16486.0,73.1224,73.1224,73.0544,73.0544,16486.0
2024-07-18 15:25:00,75.17,75.29,75.17,75.24,14229.0,73.0447,73.1613,73.0447,73.1127,14229.0
2024-07-18 15:30:00,75.23,75.34,75.2,75.32,21180.0,73.103,73.2099,73.0739,73.1905,21180.0
2024-07-18 15:35:00,75.33,75.37,75.27,75.36,21680.0,73.2002,73.2391,73.1419,73.2293,21680.0
2024-07-18 15:40:00,75.37,75.39,75.31,75.34,22643.0,73.2391,73.2585,73.1807,73.2099,22643.0
2024-07-18 15:45:00,75.34,75.44,75.33,75.44,35657.0,73.2099,73.3071,73.2002,73.3071,35657.0
2024-07-18 15:50:00,75.44,75.59,75.43,75.44,49766.0,73.3071,73.4528,73.2974,73.3071,49766.0
2024-07-18 15:55:00,75.44,75.49,75.31,75.38,146373.0,73.3071,73.3557,73.1807,73.2488,146373.0
2024-07-19 09:30:00,75.74,75.74,74.92,75.03,155859.0,73.5986,73.5986,72.8018,72.9087,155859.0
2024-07-19 09:35:00,75.02,75.19,74.86,75.07,8566.0,72.8989,73.0641,72.7435,72.9475,8566.0
2024-07-19 09:40:00,75.08,75.3,74.98,75.17,7279.0,72.9573,73.171,72.8601,73.0447,7279.0
2024-07-19 09:45:00,75.18,75.4,75.05,75.13,13787.0,73.0544,73.2682,72.9281,73.0058,13787.0
2024-07-19 09:50:00,75.12,75.15,74.95,75.14,6792.0,72.9961,73.0253,72.8309,73.0156,6792.0
2024-07-19 09:55:00,75.15,75.35,75.15,75.35,10478.0,73.0253,73.2196,73.0253,73.2196,10478.0
2024-07-19 10:00:00,75.33,75.57,75.33,75.45,9101.0,73.2002,73.4334,73.2002,73.3168,9101.0
2024-07-19 10:05:00,75.43,75.45,75.28,75.31,6357.0,73.2974,73.3168,73.1516,73.1807,6357.0
2024-07-19 10:10:00,75.33,75.38,75.21,75.28,6751.0,73.2002,73.2488,73.0836,73.1516,6751.0
2024-07-19 10:15:00,75.26,75.31,75.17,75.31,7238.0,73.1322,73.1807,73.0447,73.1807,7238.0
2024-07-19 10:20:00,75.33,75.33,75.24,75.28,4694.0,73.2002,73.2002,73.1127,73.1516,4694.0
2024-07-19 10:25:00,75.25,75.26,75.21,75.23,8004.0,73.1224,73.1322,73.0836,73.103,8004.0
2024-07-19 10:30:00,75.22,75.33,75.12,75.22,10500.0,73.0933,73.2002,72.9961,73.0933,10500.0
2024-07-19 10:35:00,75.24,75.24,75.17,75.18,12055.0,73.1127,73.1127,73.0447,73.0544,12055.0
2024-07-19 10:40:00,75.19,75.2,75.0,75.0,10698.0,73.0641,73.0739,72.8795,72.8795,10698.0
2024-07-19 10:45:00,75.02,75.04,74.89,74.89,11280.0,72.8989,72.9184,72.7726,72.7726,11280.0
2024-07-19 10:50:00,74.88,74.91,74.85,74.91,8105.0,72.7629,72.7921,72.7338,72.7921,8105.0
2024-07-19 10:55:00,74.9,74.9,74.72,74.72,5879.0,72.7823,72.7823,72.6074,72.6074,5879.0
2024-07-19 11:00:00,74.76,74.84,74.76,74.79,7591.0,72.6463,72.724,72.6463,72.6754,7591.0
2024-07-19 11:05:00,74.78,74.95,74.77,74.95,10268.0,72.6657,72.8309,72.656,72.8309,10268.0
2024-07-19 11:10:00,74.97,75.01,74.75,74.76,6871.0,72.8504,72.8892,72.6366,72.6463,6871.0
2024-07-19 11:15:00,74.79,74.82,74.71,74.79,7425.0,72.6754,72.7046,72.5977,72.6754,7425.0
2024-07-19 11:20:00,74.77,74.8,74.7,74.7,5126.0,72.656,72.6852,72.588,72.588,5126.0
2024-07-19 11:25:00,74.7,74.73,74.68,74.73,5534.0,72.588,72.6171,72.5686,72.6171,5534.0
2024-07-19 11:30:00,74.71,74.71,74.57,74.62,29467.0,72.5977,72.5977,72.4617,72.5103,29467.0
2024-07-19 11:35:00,74.6,74.78,74.55,74.78,22010.0,72.4908,72.6657,72.4422,72.6657,22010.0
2024-07-19 11:40:00,74.79,74.83,74.76,74.76,4966.0,72.6754,72.7143,72.6463,72.6463,4966.0
2024-07-19 11:45:00,74.77,74.77,74.67,74.72,4851.0,72.656,72.656,72.5588,72.6074,4851.0
2024-07-19 11:50:00,74.74,74.78,74.68,74.68,6671.0,72.6269,72.6657,72.5686,72.5686,6671.0
2024-07-19 11:55:00,74.67,74.83,74.67,74.83,8591.0,72.5588,72.7143,72.5588,72.7143,8591.0
2024-07-19 12:00:00,74.85,74.98,74.84,74.98,10327.0,72.7338,72.8601,72.724,72.8601,10327.0
2024-07-19 12:05:00,74.98,75.12,74.98,75.04,12560.0,72.8601,72.9961,72.8601,72.9184,12560.0
2024-07-19 12:10:00,75.07,75.11,74.99,75.03,7853.0,72.9475,72.9864,72.8698,72.9087,7853.0
2024-07-19 12:15:00,75.05,75.15,75.05,75.14,5900.0,72.9281,73.0253,72.9281,73.0156,5900.0
2024-07-19 12:20:00,75.13,75.13,75.02,75.02,3133.0,73.0058,73.0058,72.8989,72.8989,3133.0
2024-07-19 12:25:00,75.01,75.01,74.88,74.88,2866.0,72.8892,72.8892,72.7629,72.7629,2866.0
2024-07-19 12:30:00,74.87,74.87,74.81,74.82,8855.0,72.7532,72.7532,72.6949,72.7046,8855.0
2024-07-19 12:35:00,74.83,74.88,74.79,74.88,15285.0,72.7143,72.7629,72.6754,72.7629,15285.0
2024-07-19 12:40:00,74.87,74.87,74.78,74.79,5579.0,72.7532,72.7532,72.6657,72.6754,5579.0
2024-07-19 12:45:00,74.77,74.78,74.7,74.74,4118.0,72.656,72.6657,72.588,72.6269,4118.0
2024-07-19 12:50:00,74.75,74.76,74.71,74.72,4864.0,72.6366,72.6463,72.5977,72.6074,4864.0
2024-07-19 12:55:00,74.74,74.75,74.69,74.71,5109.0,72.6269,72.6366,72.5783,72.5977,5109.0
2024-07-19 13:00:00,74.7,74.71,74.64,74.65,4044.0,72.588,72.5977,72.5297,72.5394,4044.0
2024-07-19 13:05:00,74.62,74.63,74.58,74.59,12884.0,72.5103,72.52,72.4714,72.4811,12884.0
2024-07-19 13:10:00,74.59,74.59,74.55,74.58,5505.0,72.4811,72.4811,72.4422,72.4714,5505.0
2024-07-19 13:15:00,74.58,74.61,74.56,74.57,18913.0,72.4714,72.5005,72.452,72.4617,18913.0
2024-07-19 13:20:00,74.58,74.58,74.51,74.52,4851.0,72.4714,72.4714,72.4034,72.4131,4851.0
2024-07-19 13:25:00,74.54,74.62,74.53,74.57,8784.0,72.4325,72.5103,72.4228,72.4617,8784.0
2024-07-19 13:30:00,74.57,74.63,74.55,74.63,5343.0,72.4617,72.52,72.4422,72.52,5343.0
2024-07-19 13:35:00,74.62,74.74,74.62,74.73,6274.0,72.5103,72.6269,72.5103,72.6171,6274.0
2024-07-19 13:40:00,74.73,74.73,74.63,74.64,5036.0,72.6171,72.6171,72.52,72.5297,5036.0
2024-07-19 13:45:00,74.66,74.76,74.66,74.73,25220.0,72.5491,72.6463,72.5491,72.6171,25220.0
2024-07-19 13:50:00,74.73,74.79,74.71,74.79,3616.0,72.6171,72.6754,72.5977,72.6754,3616.0
2024-07-19 13:55:00,74.82,74.87,74.82,74.87,4679.0,72.7046,72.7532,72.7046,72.7532,4679.0
2024-07-19 14:00:00,74.86,74.86,74.77,74.82,6281.0,72.7435,72.7435,72.656,72.7046,6281.0
2024-07-19 14:05:00,74.83,74.85,74.82,74.84,4624.0,72.7143,72.7338,72.7046,72.724,4624.0
2024-07-19 14:10:00,74.83,74.94,74.82,74.94,6874.0,72.7143,72.8212,72.7046,72.8212,6874.0
2024-07-19 14:15:00,74.94,74.95,74.91,74.91,3841.0,72.8212,72.8309,72.7921,72.7921,3841.0
2024-07-19 14:20:00,74.92,74.93,74.88,74.9,7245.0,72.8018,72.8115,72.7629,72.7823,7245.0
2024-07-19 14:25:00,74.88,74.89,74.76,74.79,3926.0,72.7629,72.7726,72.6463,72.6754,3926.0
2024-07-19 14:30:00,74.76,74.81,74.75,74.79,5512.0,72.6463,72.6949,72.6366,72.6754,5512.0
2024-07-19 14:35:00,74.83,74.83,74.79,74.8,4218.0,72.7143,72.7143,72.6754,72.6852,4218.0
2024-07-19 14:40:00,74.82,74.84,74.76,74.76,7227.0,72.7046,72.724,72.6463,72.6463,7227.0
2024-07-19 14:45:00,74.74,74.78,74.72,74.78,6004.0,72.6269,72.6657,72.6074,72.6657,6004.0
2024-07-19 14:50:00,74.79,74.84,74.79,74.83,7553.0,72.6754,72.724,72.6754,72.7143,7553.0
2024-07-19 14:55:00,74.84,74.85,74.78,74.81,8153.0,72.724,72.7338,72.6657,72.6949,8153.0
2024-07-19 15:00:00,74.81,74.93,74.81,74.91,5748.0,72.6949,72.8115,72.6949,72.7921,5748.0
2024-07-19 15:05:00,74.9,74.93,74.86,74.88,7986.0,72.7823,72.8115,72.7435,72.7629,7986.0
2024-07-19 15:10:00,74.87,74.92,74.87,74.91,7778.0,72.7532,72.8018,72.7532,72.7921,7778.0
2024-07-19 15:15:00,74.91,74.92,74.89,74.9,8256.0,72.7921,72.8018,72.7726,72.7823,8256.0
2024-07-19 15:20:00,74.9,74.94,74.88,74.93,8071.0,72.7823,72.8212,72.7629,72.8115,8071.0
2024-07-19 15:25:00,74.93,74.97,74.87,74.88,11186.0,72.8115,72.8504,72.7532,72.7629,11186.0
2024-07-19 15:30:00,74.86,74.87,74.8,74.8,14960.0,72.7435,72.7532,72.6852,72.6852,14960.0
2024-07-19 15:35:00,74.81,74.83,74.77,74.81,21478.0,72.6949,72.7143,72.656,72.6949,21478.0
2024-07-19 15:40:00,74.81,74.81,74.71,74.76,30168.0,72.6949,72.6949,72.5977,72.6463,30168.0
2024-07-19 15:45:00,74.76,74.81,74.73,74.73,27448.0,72.6463,72.6949,72.6171,72.6171,27448.0
2024-07-19 15:50:00,74.76,74.81,74.71,74.71,28413.0,72.6463,72.6949,72.5977,72.5977,28413.0
2024-07-19 15:55:00,74.71,74.79,74.66,74.78,105120.0,72.5977,72.6754,72.5491,72.6657,105120.0
2024-07-22 09:30:00,75.07,75.29,75.07,75.18,26127.0,72.9475,73.1613,72.9475,73.0544,26127.0
2024-07-22 09:35:00,75.13,75.33,75.04,75.17,15228.0,73.0058,73.2002,72.9184,73.0447,15228.0
2024-07-22 09:40:00,75.11,75.21,74.95,74.95,17218.0,72.9864,73.0836,72.8309,72.8309,17218.0
2024-07-22 09:45:00,74.95,75.01,74.77,74.81,19134.0,72.8309,72.8892,72.656,72.6949,19134.0
2024-07-22 09:50:00,74.79,74.84,74.65,74.7,8805.0,72.6754,72.724,72.5394,72.588,8805.0
2024-07-22 09:55:00,74.7,74.75,74.52,74.52,7117.0,72.588,72.6366,72.4131,72.4131,7117.0
2024-07-22 10:00:00,74.5,74.57,74.4,74.47,12716.0,72.3936,72.4617,72.2965,72.3645,12716.0
2024-07-22 10:05:00,74.48,74.58,74.46,74.46,11001.0,72.3742,72.4714,72.3548,72.3548,11001.0
2024-07-22 10:10:00,74.49,74.51,74.36,74.43,55768.0,72.3839,72.4034,72.2576,72.3256,55768.0
2024-07-22 10:15:00,74.42,74.47,74.34,74.47,26369.0,72.3159,72.3645,72.2382,72.3645,26369.0
2024-07-22 10:20:00,74.47,74.72,74.47,74.71,16556.0,72.3645,72.6074,72.3645,72.5977,16556.0
2024-07-22 10:25:00,74.71,74.76,74.67,74.75,15022.0,72.5977,72.6463,72.5588,72.6366,15022.0
2024-07-22 10:30:00,74.75,74.85,74.72,74.84,57515.0,72.6366,72.7338,72.6074,72.724,57515.0
2024-07-22 10:35:00,74.79,74.88,74.78,74.81,9576.0,72.6754,72.7629,72.6657,72.6949,9576.0
2024-07-22 10:40:00,74.81,74.84,74.76,74.82,8780.0,72.6949,72.724,72.6463,72.7046,8780.0
2024-07-22 10:45:00,74.83,74.84,74.71,74.79,51226.0,72.7143,72.724,72.5977,72.6754,51226.0
2024-07-22 10:50:00,74.81,74.92,74.75,74.82,18572.0,72.6949,72.8018,72.6366,72.7046,18572.0
2024-07-22 10:55:00,74.8,74.93,74.79,74.91,4690.0,72.6852,72.8115,72.6754,72.7921,4690.0
2024-07-22 11:00:00,74.91,74.98,74.87,74.9,6873.0,72.7921,72.8601,72.7532,72.7823,6873.0
2024-07-22 11:05:00,74.88,74.88,74.78,74.8,14314.0,72.7629,72.7629,72.6657,72.6852,14314.0
2024-07-22 11:10:00,74.82,74.86,74.74,74.84,10181.0,72.7046,72.7435,72.6269,72.724,10181.0
2024-07-22 11:15:00,74.85,74.97,74.85,74.95,8746.0,72.7338,72.8504,72.7338,72.8309,8746.0
2024-07-22 11:20:00,74.97,74.98,74.89,74.94,17582.0,72.8504,72.8601,72.7726,72.8212,17582.0
2024-07-22 11:25:00,74.92,75.01,74.88,74.88,9152.0,72.8018,72.8892,72.7629,72.7629,9152.0
2024-07-22 11:30:00,74.88,74.92,74.83,74.89,10476.0,72.7629,72.8018,72.7143,72.7726,10476.0
2024-07-22 11:35:00,74.89,74.92,74.87,74.88,7467.0,72.7726,72.8018,72.7532,72.7629,7467.0
2024-07-22 11:40:00,74.87,74.9,74.81,74.86,7433.0,72.7532,72.7823,72.6949,72.7435,7433.0
2024-07-22 11:45:00,74.85,74.89,74.81,74.88,9159.0,72.7338,72.7726,72.6949,72.7629,9159.0
2024-07-22 11:50:00,74.86,74.96,74.86,74.96,10134.0,72.7435,72.8406,72.7435,72.8406,10134.0
2024-07-22 11:55:00,74.95,74.96,74.83,74.83,8012.0,72.8309,72.8406,72.7143,72.7143,8012.0
2024-07-22 12:00:00,74.84,74.93,74.84,74.9,6632.0,72.724,72.8115,72.724,72.7823,6632.0
2024-07-22 12:05:00,74.91,74.97,74.91,74.95,6980.0,72.7921,72.8504,72.7921,72.8309,6980.0
2024-07-22 12:10:00,74.96,74.96,74.92,74.95,6282.0,72.8406,72.8406,72.8018,72.8309,6282.0
2024-07-22 12:15:00,74.95,74.98,74.95,74.95,12162.0,72.8309,72.8601,72.8309,72.8309,12162.0
2024-07-22 12:20:00,74.96,74.97,74.9,74.93,7286.0,72.8406,72.8504,72.7823,72.8115,7286.0
2024-07-22 12:25:00,74.94,74.97,74.88,74.88,6557.0,72.8212,72.8504,72.7629,72.7629,6557.0
2024-07-22 12:30:00,74.87,74.87,74.81,74.85,6065.0,72.7532,72.7532,72.6949,72.7338,6065.0
2024-07-22 12:35:00,74.85,74.94,74.84,74.91,9732.0,72.7338,72.8212,72.724,72.7921,9732.0
2024-07-22 12:40:00,74.91,74.94,74.89,74.91,8596.0,72.7921,72.8212,72.7726,72.7921,8596.0
2024-07-22 12:45:00,74.9,74.91,74.86,74.87,4938.0,72.7823,72.7921,72.7435,72.7532,4938.0
2024-07-22 12:50:00,74.88,75.04,74.87,75.04,9023.0,72.7629,72.9184,72.7532,72.9184,9023.0
2024-07-22 12:55:00,75.06,75.09,75.0,75.02,6797.0,72.9378,72.967,72.8795,72.8989,6797.0
2024-07-22 13:00:00,75.03,75.08,75.03,75.08,7519.0,72.9087,72.9573,72.9087,72.9573,7519.0
2024-07-22 13:05:00,75.09,75.1,75.05,75.05,4478.0,72.967,72.9767,72.9281,72.9281,4478.0
2024-07-22 13:10:00,75.04,75.09,75.01,75.09,5609.0,72.9184,72.967,72.8892,72.967,5609.0
2024-07-22 13:15:00,75.08,75.14,75.08,75.13,5933.0,72.9573,73.0156,72.9573,73.0058,5933.0
2024-07-22 13:20:00,75.13,75.13,75.07,75.08,7993.0,73.0058,73.0058,72.9475,72.9573,7993.0
2024-07-22 13:25:00,75.07,75.09,75.02,75.02,23854.0,72.9475,72.967,72.8989,72.8989,23854.0
2024-07-22 13:30:00,75.03,75.12,75.02,75.12,14347.0,72.9087,72.9961,72.8989,72.9961,14347.0
2024-07-22 13:35:00,75.09,75.11,75.03,75.06,19902.0,72.967,72.9864,72.9087,72.9378,19902.0
2024-07-22 13:40:00,75.06,75.08,74.98,74.99,9957.0,72.9378,72.9573,72.8601,72.8698,9957.0
2024-07-22 13:45:00,74.99,75.08,74.98,75.02,12340.0,72.8698,72.9573,72.8601,72.8989,12340.0
2024-07-22 13:50:00,75.02,75.03,74.99,75.01,10476.0,72.8989,72.9087,72.8698,72.8892,10476.0
2024-07-22 13:55:00,75.02,75.09,74.99,75.06,12839.0,72.8989,72.967,72.8698,72.9378,12839.0
2024-07-22 14:00:00,75.04,75.05,74.92,74.92,11806.0,72.9184,72.9281,72.8018,72.8018,11806.0
2024-07-22 14:05:00,74.92,74.97,74.9,74.96,9182.0,72.8018,72.8504,72.7823,72.8406,9182.0
2024-07-22 14:10:00,74.97,74.97,74.91,74.91,11410.0,72.8504,72.8504,72.7921,72.7921,11410.0
2024-07-22 14:15:00,74.92,74.92,74.89,74.9,6230.0,72.8018,72.8018,72.7726,72.7823,6230.0
2024-07-22 14:20:00,74.9,74.94,74.89,74.93,14639.0,72.7823,72.8212,72.7726,72.8115,14639.0
2024-07-22 14:25:00,74.95,74.98,74.94,74.95,6324.0,72.8309,72.8601,72.8212,72.8309,6324.0
2024-07-22 14:30:00,74.95,75.02,74.94,75.0,13224.0,72.8309,72.8989,72.8212,72.8795,13224.0
2024-07-22 14:35:00,75.0,75.09,74.99,75.07,7455.0,72.8795,72.967,72.8698,72.9475,7455.0
2024-07-22 14:40:00,75.08,75.09,75.04,75.05,15586.0,72.9573,72.967,72.9184,72.9281,15586.0
2024-07-22 14:45:00,75.05,75.05,74.99,75.0,9726.0,72.9281,72.9281,72.8698,72.8795,9726.0
2024-07-22 14:50:00,75.01,75.03,74.99,75.01,12127.0,72.8892,72.9087,72.8698,72.8892,12127.0
2024-07-22 14:55:00,75.0,75.04,75.0,75.03,9071.0,72.8795,72.9184,72.8795,72.9087,9071.0
2024-07-22 15:00:00,75.03,75.04,74.96,75.02,20026.0,72.9087,72.9184,72.8406,72.8989,20026.0
2024-07-22 15:05:00,75.01,75.03,74.98,74.99,11716.0,72.8892,72.9087,72.8601,72.8698,11716.0
2024-07-22 15:10:00,74.99,75.03,74.98,74.99,17883.0,72.8698,72.9087,72.8601,72.8698,17883.0
2024-07-22 15:15:00,74.98,75.0,74.95,74.95,14902.0,72.8601,72.8795,72.8309,72.8309,14902.0
2024-07-22 15:20:00,74.95,74.99,74.94,74.98,19318.0,72.8309,72.8698,72.8212,72.8601,19318.0
2024-07-22 15:25:00,74.98,74.98,74.96,74.98,15814.0,72.8601,72.8601,72.8406,72.8601,15814.0
2024-07-22 15:30:00,74.98,75.08,74.93,75.08,41782.0,72.8601,72.9573,72.8115,72.9573,41782.0
2024-07-22 15:35:00,75.08,75.17,75.05,75.17,46102.0,72.9573,73.0447,72.9281,73.0447,46102.0
2024-07-22 15:40:00,75.17,75.19,75.13,75.14,34432.0,73.0447,73.0641,73.0058,73.0156,34432.0
2024-07-22 15:45:00,75.14,75.18,75.09,75.09,28760.0,73.0156,73.0544,72.967,72.967,28760.0
2024-07-22 15:50:00,75.09,75.27,75.09,75.24,71373.0,72.967,73.1419,72.967,73.1127,71373.0
2024-07-22 15:55:00,75.25,75.3,75.17,75.25,169678.0,73.1224,73.171,73.0447,73.1224,169678.0
2024-07-23 09:30:00,75.05,75.41,75.05,75.3,40940.0,72.9281,73.2779,72.9281,73.171,40940.0
2024-07-23 09:35:00,75.31,75.32,75.1,75.2,4181.0,73.1807,73.1905,72.9767,73.0739,4181.0
2024-07-23 09:40:00,75.11,75.3,75.0,75.0,14027.0,72.9864,73.171,72.8795,72.8795,14027.0
2024-07-23 09:45:00,74.96,75.31,74.94,75.18,12161.0,72.8406,73.1807,72.8212,73.0544,12161.0
2024-07-23 09:50:00,75.2,75.2,75.0,75.04,7285.0,73.0739,73.0739,72.8795,72.9184,7285.0
2024-07-23 09:55:00,75.07,75.26,75.06,75.23,11617.0,72.9475,73.1322,72.9378,73.103,11617.0
2024-07-23 10:00:00,75.22,75.39,75.19,75.35,30654.0,73.0933,73.2585,73.0641,73.2196,30654.0
2024-07-23 10:05:00,75.36,75.42,75.25,75.27,80093.0,73.2293,73.2876,73.1224,73.1419,80093.0
2024-07-23 10:10:00,75.22,75.4,75.2,75.4,4396.0,73.0933,73.2682,73.0739,73.2682,4396.0
2024-07-23 10:15:00,75.39,75.41,75.25,75.26,13236.0,73.2585,73.2779,73.1224,73.1322,13236.0
2024-07-23 10:20:00,75.25,75.25,75.07,75.07,10059.0,73.1224,73.1224,72.9475,72.9475,10059.0
2024-07-23 10:25:00,75.06,75.09,75.0,75.08,8121.0,72.9378,72.967,72.8795,72.9573,8121.0
2024-07-23 10:30:00,75.03,75.16,75.03,75.12,13189.0,72.9087,73.035,72.9087,72.9961,13189.0
2024-07-23 10:35:00,75.11,75.13,75.02,75.09,13491.0,72.9864,73.0058,72.8989,72.967,13491.0
2024-07-23 10:40:00,75.09,75.09,74.98,75.06,12945.0,72.967,72.967,72.8601,72.9378,12945.0
2024-07-23 10:45:00,75.05,75.07,74.95,74.99,11901.0,72.9281,72.9475,72.8309,72.8698,11901.0
2024-07-23 10:50:00,74.99,75.05,74.98,74.99,19210.0,72.8698,72.9281,72.8601,72.8698,19210.0
2024-07-23 10:55:00,74.99,75.07,74.97,75.07,14643.0,72.8698,72.9475,72.8504,72.9475,14643.0
2024-07-23 11:00:00,75.09,75.23,75.08,75.21,21322.0,72.967,73.103,72.9573,73.0836,21322.0
2024-07-23 11:05:00,75.19,75.19,75.07,75.08,9003.0,73.0641,73.0641,72.9475,72.9573,9003.0
2024-07-23 11:10:00,75.07,75.11,75.06,75.1,4828.0,72.9475,72.9864,72.9378,72.9767,4828.0
2024-07-23 11:15:00,75.1,75.1,74.99,75.02,8943.0,72.9767,72.9767,72.8698,72.8989,8943.0
2024-07-23 11:20:00,75.03,75.08,74.95,75.0,13829.0,72.9087,72.9573,72.8309,72.8795,13829.0
2024-07-23 11:25:00,74.99,75.1,74.99,75.09,6650.0,72.8698,72.9767,72.8698,72.967,6650.0
2024-07-23 11:30:00,75.1,75.18,75.08,75.14,9377.0,72.9767,73.0544,72.9573,73.0156,9377.0
2024-07-23 11:35:00,75.15,75.18,75.1,75.18,7657.0,73.0253,73.0544,72.9767,73.0544,7657.0
2024-07-23 11:40:00,75.22,75.24,75.18,75.18,4984.0,73.0933,73.1127,73.0544,73.0544,4984.0
2024-07-23 11:45:00,75.19,75.21,75.16,75.19,7059.0,73.0641,73.0836,73.035,73.0641,7059.0
2024-07-23 11:50:00,75.18,75.21,75.16,75.19,5771.0,73.0544,73.0836,73.035,73.0641,5771.0
2024-07-23 11:55:00,75.18,75.2,75.14,75.2,4438.0,73.0544,73.0739,73.0156,73.0739,4438.0
2024-07-23 12:00:00,75.21,75.31,75.2,75.31,9948.0,73.0836,73.1807,73.0739,73.1807,9948.0
2024-07-23 12:05:00,75.29,75.3,75.28,75.28,7653.0,73.1613,73.171,73.1516,73.1516,7653.0
2024-07-23 12:10:00,75.25,75.25,75.2,75.23,9761.0,73.1224,73.1224,73.0739,73.103,9761.0
2024-07-23 12:15:00,75.24,75.25,75.19,75.23,10688.0,73.1127,73.1224,73.0641,73.103,10688.0
2024-07-23 12:20:00,75.23,75.27,75.18,75.19,11927.0,73.103,73.1419,73.0544,73.0641,11927.0
2024-07-23 12:25:00,75.19,75.2,75.16,75.18,4836.0,73.0641,73.0739,73.035,73.0544,4836.0
2024-07-23 12:30:00,75.18,75.18,75.13,75.14,4698.0,73.0544,73.0544,73.0058,73.0156,4698.0
2024-07-23 12:35:00,75.16,75.19,75.15,75.16,5592.0,73.035,73.0641,73.0253,73.035,5592.0
2024-07-23 12:40:00,75.16,75.24,75.16,75.22,9903.0,73.035,73.1127,73.035,73.0933,9903.0
2024-07-23 12:45:00,75.23,75.24,75.2,75.21,7790.0,73.103,73.1127,73.0739,73.0836,7790.0
2024-07-23 12:50:00,75.21,75.23,75.17,75.17,11871.0,73.0836,73.103,73.0447,73.0447,11871.0
2024-07-23 12:55:00,75.17,75.21,75.16,75.21,10878.0,73.0447,73.0836,73.035,73.0836,10878.0
2024-07-23 13:00:00,75.21,75.23,75.19,75.2,57946.0,73.0836,73.103,73.0641,73.0739,57946.0
2024-07-23 13:05:00,75.19,75.21,75.18,75.2,18513.0,73.0641,73.0836,73.0544,73.0739,18513.0
2024-07-23 13:10:00,75.2,75.25,75.18,75.22,7008.0,73.0739,73.1224,73.0544,73.0933,7008.0
2024-07-23 13:15:00,75.21,75.22,75.19,75.22,4135.0,73.0836,73.0933,73.0641,73.0933,4135.0
2024-07-23 13:20:00,75.22,75.27,75.16,75.16,7060.0,73.0933,73.1419,73.035,73.035,7060.0
2024-07-23 13:25:00,75.16,75.18,75.13,75.17,5084.0,73.035,73.0544,73.0058,73.0447,5084.0
2024-07-23 13:30:00,75.17,75.18,75.14,75.15,7495.0,73.0447,73.0544,73.0156,73.0253,7495.0
2024-07-23 13:35:00,75.16,75.24,75.16,75.24,8484.0,73.035,73.1127,73.035,73.1127,8484.0
2024-07-23 13:40:00,75.24,75.25,75.2,75.25,2072.0,73.1127,73.1224,73.0739,73.1224,2072.0
2024-07-23 13:45:00,75.23,75.36,75.22,75.25,40358.0,73.103,73.2293,73.0933,73.1224,40358.0
2024-07-23 13:50:00,75.27,75.31,75.26,75.27,7562.0,73.1419,73.1807,73.1322,73.1419,7562.0
2024-07-23 13:55:00,75.27,75.33,75.25,75.31,10589.0,73.1419,73.2002,73.1224,73.1807,10589.0
2024-07-23 14:00:00,75.31,75.37,75.28,75.37,11200.0,73.1807,73.2391,73.1516,73.2391,11200.0
2024-07-23 14:05:00,75.37,75.41,75.35,75.37,23176.0,73.2391,73.2779,73.2196,73.2391,23176.0
2024-07-23 14:10:00,75.37,75.4,75.36,75.4,9618.0,73.2391,73.2682,73.2293,73.2682,9618.0
2024-07-23 14:15:00,75.39,75.39,75.33,75.34,7312.0,73.2585,73.2585,73.2002,73.2099,7312.0
2024-07-23 14:20:00,75.33,75.36,75.33,75.35,8681.0,73.2002,73.2293,73.2002,73.2196,8681.0
2024-07-23 14:25:00,75.36,75.39,75.33,75.39,13196.0,73.2293,73.2585,73.2002,73.2585,13196.0
2024-07-23 14:30:00,75.39,75.42,75.38,75.42,9753.0,73.2585,73.2876,73.2488,73.2876,9753.0
2024-07-23 14:35:00,75.41,75.43,75.37,75.41,9848.0,73.2779,73.2974,73.2391,73.2779,9848.0
2024-07-23 14:40:00,75.4,75.4,75.36,75.37,9094.0,73.2682,73.2682,73.2293,73.2391,9094.0
2024-07-23 14:45:00,75.38,75.42,75.36,75.39,8577.0,73.2488,73.2876,73.2293,73.2585,8577.0
2024-07-23 14:50:00,75.38,75.38,75.34,75.36,6360.0,73.2488,73.2488,73.2099,73.2293,6360.0
2024-07-23 14:55:00,75.35,75.37,75.32,75.33,12835.0,73.2196,73.2391,73.1905,73.2002,12835.0
2024-07-23 15:00:00,75.33,75.35,75.31,75.35,14149.0,73.2002,73.2196,73.1807,73.2196,14149.0
2024-07-23 15:05:00,75.35,75.36,75.29,75.31,9543.0,73.2196,73.2293,73.1613,73.1807,9543.0
2024-07-23 15:10:00,75.31,75.33,75.29,75.3,12577.0,73.1807,73.2002,73.1613,73.171,12577.0
2024-07-23 15:15:00,75.3,75.3,75.24,75.29,17557.0,73.171,73.171,73.1127,73.1613,17557.0
2024-07-23 15:20:00,75.28,75.39,75.27,75.39,9630.0,73.1516,73.2585,73.1419,73.2585,9630.0
2024-07-23 15:25:00,75.4,75.42,75.38,75.4,26509.0,73.2682,73.2876,73.2488,73.2682,26509.0
2024-07-23 15:30:00,75.4,75.42,75.37,75.41,21208.0,73.2682,73.2876,73.2391,73.2779,21208.0
2024-07-23 15:35:00,75.41,75.43,75.37,75.4,29991.0,73.2779,73.2974,73.2391,73.2682,29991.0
2024-07-23 15:40:00,75.4,75.4,75.31,75.34,28537.0,73.2682,73.2682,73.1807,73.2099,28537.0
2024-07-23 15:45:00,75.34,75.38,75.29,75.38,36696.0,73.2099,73.2488,73.1613,73.2488,36696.0
2024-07-23 15:50:00,75.38,75.43,75.2,75.2,58498.0,73.2488,73.2974,73.0739,73.0739,58498.0
2024-07-23 15:55:00,75.21,75.22,75.08,75.21,162415.0,73.0836,73.0933,72.9573,73.0836,162415.0
2024-07-24 09:30:00,75.28,75.78,75.28,75.77,43240.0,73.1516,73.6375,73.1516,73.6277,43240.0
2024-07-24 09:35:00,75.76,75.78,75.46,75.52,73046.0,73.618,73.6375,73.3265,73.3848,73046.0
2024-07-24 09:40:00,75.52,75.71,75.46,75.48,37773.0,73.3848,73.5694,73.3265,73.3459,37773.0
2024-07-24 09:45:00,75.52,75.6,75.2,75.23,14761.0,73.3848,73.4625,73.0739,73.103,14761.0
2024-07-24 09:50:00,75.19,75.23,75.02,75.02,20877.0,73.0641,73.103,72.8989,72.8989,20877.0
2024-07-24 09:55:00,75.01,75.09,74.91,75.07,25441.0,72.8892,72.967,72.7921,72.9475,25441.0
2024-07-24 10:00:00,75.06,75.13,74.91,74.99,25373.0,72.9378,73.0058,72.7921,72.8698,25373.0
2024-07-24 10:05:00,75.0,75.06,74.83,74.86,10919.0,72.8795,72.9378,72.7143,72.7435,10919.0
2024-07-24 10:10:00,74.91,75.11,74.86,75.03,20619.0,72.7921,72.9864,72.7435,72.9087,20619.0
2024-07-24 10:15:00,75.01,75.08,74.94,75.04,6499.0,72.8892,72.9573,72.8212,72.9184,6499.0
2024-07-24 10:20:00,75.04,75.11,75.03,75.04,10163.0,72.9184,72.9864,72.9087,72.9184,10163.0
2024-07-24 10:25:00,75.03,75.15,75.03,75.15,7680.0,72.9087,73.0253,72.9087,73.0253,7680.0
2024-07-24 10:30:00,75.14,75.23,75.13,75.17,6846.0,73.0156,73.103,73.0058,73.0447,6846.0
2024-07-24 10:35:00,75.12,75.22,75.1,75.2,6967.0,72.9961,73.0933,72.9767,73.0739,6967.0
2024-07-24 10:40:00,75.21,75.29,75.19,75.25,15726.0,73.0836,73.1613,73.0641,73.1224,15726.0
2024-07-24 10:45:00,75.25,75.36,75.21,75.36,23700.0,73.1224,73.2293,73.0836,73.2293,23700.0
2024-07-24 10:50:00,75.42,75.55,75.4,75.4,10592.0,73.2876,73.414,73.2682,73.2682,10592.0
2024-07-24 10:55:00,75.39,75.46,75.34,75.38,11236.0,73.2585,73.3265,73.2099,73.2488,11236.0
2024-07-24 11:00:00,75.39,75.39,75.12,75.12,15581.0,73.2585,73.2585,72.9961,72.9961,15581.0
2024-07-24 11:05:00,75.11,75.22,75.03,75.19,16134.0,72.9864,73.0933,72.9087,73.0641,16134.0
2024-07-24 11:10:00,75.22,75.3,75.14,75.29,9049.0,73.0933,73.171,73.0156,73.1613,9049.0
2024-07-24 11:15:00,75.3,75.34,75.23,75.26,8635.0,73.171,73.2099,73.103,73.1322,8635.0
2024-07-24 11:20:00,75.26,75.29,75.24,75.27,6648.0,73.1322,73.1613,73.1127,73.1419,6648.0
2024-07-24 11:25:00,75.28,75.32,75.25,75.31,12662.0,73.1516,73.1905,73.1224,73.1807,12662.0
2024-07-24 11:30:00,75.33,75.38,75.28,75.38,9563.0,73.2002,73.2488,73.1516,73.2488,9563.0
2024-07-24 11:35:00,75.37,75.39,75.32,75.38,8344.0,73.2391,73.2585,73.1905,73.2488,8344.0
2024-07-24 11:40:00,75.4,75.42,75.36,75.36,11675.0,73.2682,73.2876,73.2293,73.2293,11675.0
2024-07-24 11:45:00,75.35,75.42,75.35,75.37,10560.0,73.2196,73.2876,73.2196,73.2391,10560.0
2024-07-24 11:50:00,75.37,75.42,75.36,75.38,7420.0,73.2391,73.2876,73.2293,73.2488,7420.0
2024-07-24 11:55:00,75.37,75.44,75.35,75.44,6152.0,73.2391,73.3071,73.2196,73.3071,6152.0
2024-07-24 12:00:00,75.47,75.58,75.47,75.5,16435.0,73.3362,73.4431,73.3362,73.3654,16435.0
2024-07-24 12:05:00,75.48,75.52,75.38,75.47,71346.0,73.3459,73.3848,73.2488,73.3362,71346.0
2024-07-24 12:10:00,75.47,75.57,75.46,75.57,10983.0,73.3362,73.4334,73.3265,73.4334,10983.0
2024-07-24 12:15:00,75.57,75.6,75.45,75.46,77800.0,73.4334,73.4625,73.3168,73.3265,77800.0
2024-07-24 12:20:00,75.47,75.49,75.38,75.39,7573.0,73.3362,73.3557,73.2488,73.2585,7573.0
2024-07-24 12:25:00,75.4,75.47,75.37,75.43,14133.0,73.2682,73.3362,73.2391,73.2974,14133.0
2024-07-24 12:30:00,75.43,75.43,75.31,75.31,6162.0,73.2974,73.2974,73.1807,73.1807,6162.0
2024-07-24 12:35:00,75.32,75.43,75.31,75.43,12549.0,73.1905,73.2974,73.1807,73.2974,12549.0
2024-07-24 12:40:00,75.43,75.47,75.38,75.39,12974.0,73.2974,73.3362,73.2488,73.2585,12974.0
2024-07-24 12:45:00,75.4,75.51,75.4,75.48,6913.0,73.2682,73.3751,73.2682,73.3459,6913.0
2024-07-24 12:50:00,75.48,75.48,75.39,75.39,8336.0,73.3459,73.3459,73.2585,73.2585,8336.0
2024-07-24 12:55:00,75.39,75.41,75.35,75.39,10020.0,73.2585,73.2779,73.2196,73.2585,10020.0
2024-07-24 13:00:00,75.37,75.41,75.34,75.37,10391.0,73.2391,73.2779,73.2099,73.2391,10391.0
2024-07-24 13:05:00,75.4,75.42,75.38,75.39,3754.0,73.2682,73.2876,73.2488,73.2585,3754.0
2024-07-24 13:10:00,75.39,75.41,75.35,75.35,5271.0,73.2585,73.2779,73.2196,73.2196,5271.0
2024-07-24 13:15:00,75.36,75.39,75.34,75.36,6897.0,73.2293,73.2585,73.2099,73.2293,6897.0
2024-07-24 13:20:00,75.34,75.35,75.31,75.34,6935.0,73.2099,73.2196,73.1807,73.2099,6935.0
2024-07-24 13:25:00,75.33,75.33,75.3,75.31,4855.0,73.2002,73.2002,73.171,73.1807,4855.0
2024-07-24 13:30:00,75.31,75.32,75.23,75.32,12099.0,73.1807,73.1905,73.103,73.1905,12099.0
2024-07-24 13:35:00,75.32,75.43,75.31,75.33,53365.0,73.1905,73.2974,73.1807,73.2002,53365.0
2024-07-24 13:40:00,75.34,75.35,75.31,75.31,12846.0,73.2099,73.2196,73.1807,73.1807,12846.0
2024-07-24 13:45:00,75.33,75.33,75.28,75.3,10383.0,73.2002,73.2002,73.1516,73.171,10383.0
2024-07-24 13:50:00,75.3,75.31,75.25,75.26,4333.0,73.171,73.1807,73.1224,73.1322,4333.0
2024-07-24 13:55:00,75.26,75.32,75.26,75.31,11802.0,73.1322,73.1905,73.1322,73.1807,11802.0
2024-07-24 14:00:00,75.31,75.33,75.26,75.29,11638.0,73.1807,73.2002,73.1322,73.1613,11638.0
2024-07-24 14:05:00,75.29,75.32,75.28,75.31,11106.0,73.1613,73.1905,73.1516,73.1807,11106.0
2024-07-24 14:10:00,75.31,75.33,75.26,75.26,9289.0,73.1807,73.2002,73.1322,73.1322,9289.0
2024-07-24 14:15:00,75.24,75.24,75.18,75.21,7333.0,73.1127,73.1127,73.0544,73.0836,7333.0
2024-07-24 14:20:00,75.2,75.2,75.16,75.18,11316.0,73.0739,73.0739,73.035,73.0544,11316.0
2024-07-24 14:25:00,75.19,75.22,75.18,75.2,8698.0,73.0641,73.0933,73.0544,73.0739,8698.0
2024-07-24 14:30:00,75.21,75.27,75.2,75.25,12583.0,73.0836,73.1419,73.0739,73.1224,12583.0
2024-07-24 14:35:00,75.24,75.26,75.16,75.18,6369.0,73.1127,73.1322,73.035,73.0544,6369.0
2024-07-24 14:40:00,75.18,75.18,75.14,75.15,9146.0,73.0544,73.0544,73.0156,73.0253,9146.0
2024-07-24 14:45:00,75.17,75.18,75.14,75.15,9711.0,73.0447,73.0544,73.0156,73.0253,9711.0
2024-07-24 14:50:00,75.16,75.17,75.1,75.15,10491.0,73.035,73.0447,72.9767,73.0253,10491.0
2024-07-24 14:55:00,75.14,75.23,75.14,75.21,11910.0,73.0156,73.103,73.0156,73.0836,11910.0
2024-07-24 15:00:00,75.2,75.2,75.16,75.16,9635.0,73.0739,73.0739,73.035,73.035,9635.0
2024-07-24 15:05:00,75.16,75.17,75.05,75.05,16054.0,73.035,73.0447,72.9281,72.9281,16054.0
2024-07-24 15:10:00,75.06,75.06,74.97,74.98,43362.0,72.9378,72.9378,72.8504,72.8601,43362.0
2024-07-24 15:15:00,74.98,75.04,74.97,75.02,13514.0,72.8601,72.9184,72.8504,72.8989,13514.0
2024-07-24 15:20:00,75.02,75.07,75.01,75.02,19484.0,72.8989,72.9475,72.8892,72.8989,19484.0
2024-07-24 15:25:00,75.02,75.03,74.96,75.0,24993.0,72.8989,72.9087,72.8406,72.8795,24993.0
2024-07-24 15:30:00,75.0,75.03,74.98,75.01,23140.0,72.8795,72.9087,72.8601,72.8892,23140.0
2024-07-24 15:35:00,75.01,75.02,74.89,74.9,29039.0,72.8892,72.8989,72.7726,72.7823,29039.0
2024-07-24 15:40:00,74.91,74.94,74.83,74.83,15259.0,72.7921,72.8212,72.7143,72.7143,15259.0
2024-07-24 15:45:00,74.82,74.82,74.69,74.75,21365.0,72.7046,72.7046,72.5783,72.6366,21365.0
2024-07-24 15:50:00,74.75,74.76,74.47,74.56,101996.0,72.6366,72.6463,72.3645,72.452,101996.0
2024-07-24 15:55:00,74.56,74.57,74.48,74.52,186454.0,72.452,72.4617,72.3742,72.4131,186454.0
2024-07-25 09:30:00,75.0,75.27,74.96,75.26,82038.0,72.8795,73.1419,72.8406,73.1322,82038.0
2024-07-25 09:35:00,75.34,75.7,75.31,75.64,36619.0,73.2099,73.5597,73.1807,73.5014,36619.0
2024-07-25 09:40:00,75.65,75.7,75.55,75.65,44302.0,73.5111,73.5597,73.414,73.5111,44302.0
2024-07-25 09:45:00,75.67,75.93,75.6,75.91,33763.0,73.5306,73.7832,73.4625,73.7638,33763.0
2024-07-25 09:50:00,75.91,76.02,75.79,76.01,16621.0,73.7638,73.8707,73.6472,73.861,16621.0
2024-07-25 09:55:00,76.01,76.41,76.01,76.37,18883.0,73.861,74.2496,73.861,74.2108,18883.0
2024-07-25 10:00:00,76.34,76.35,76.13,76.19,53636.0,74.1816,74.1913,73.9776,74.0359,53636.0
2024-07-25 10:05:00,76.17,76.43,76.13,76.4,15076.0,74.0164,74.2691,73.9776,74.2399,15076.0
2024-07-25 10:10:00,76.39,76.61,76.32,76.52,45257.0,74.2302,74.444,74.1622,74.3565,45257.0
2024-07-25 10:15:00,76.55,76.62,76.14,76.14,11828.0,74.3857,74.4537,73.9873,73.9873,11828.0
2024-07-25 10:20:00,76.14,76.17,75.91,75.97,22087.0,73.9873,74.0164,73.7638,73.8221,22087.0
2024-07-25 10:25:00,75.95,76.07,75.89,75.96,15952.0,73.8027,73.9193,73.7443,73.8124,15952.0
2024-07-25 10:30:00,75.95,76.14,75.9,76.11,14840.0,73.8027,73.9873,73.7541,73.9581,14840.0
2024-07-25 10:35:00,76.09,76.09,75.92,75.92,8634.0,73.9387,73.9387,73.7735,73.7735,8634.0
2024-07-25 10:40:00,75.9,75.97,75.88,75.91,10345.0,73.7541,73.8221,73.7346,73.7638,10345.0
2024-07-25 10:45:00,75.91,75.91,75.75,75.81,11244.0,73.7638,73.7638,73.6083,73.6666,11244.0
2024-07-25 10:50:00,75.81,75.91,75.75,75.85,10770.0,73.6666,73.7638,73.6083,73.7055,10770.0
2024-07-25 10:55:00,75.86,75.91,75.8,75.89,16037.0,73.7152,73.7638,73.6569,73.7443,16037.0
2024-07-25 11:00:00,75.88,76.08,75.88,76.06,11577.0,73.7346,73.929,73.7346,73.9095,11577.0
2024-07-25 11:05:00,76.09,76.1,76.02,76.03,9409.0,73.9387,73.9484,73.8707,73.8804,9409.0
2024-07-25 11:10:00,76.02,76.11,75.95,76.08,14454.0,73.8707,73.9581,73.8027,73.929,14454.0
2024-07-25 11:15:00,76.06,76.2,76.03,76.13,7207.0,73.9095,74.0456,73.8804,73.9776,7207.0
2024-07-25 11:20:00,76.14,76.16,76.07,76.11,8289.0,73.9873,74.0067,73.9193,73.9581,8289.0
2024-07-25 11:25:00,76.09,76.16,76.08,76.12,11151.0,73.9387,74.0067,73.929,73.9678,11151.0
2024-07-25 11:30:00,76.1,76.17,76.09,76.17,5761.0,73.9484,74.0164,73.9387,74.0164,5761.0
2024-07-25 11:35:00,76.17,76.24,76.13,76.24,9636.0,74.0164,74.0845,73.9776,74.0845,9636.0
2024-07-25 11:40:00,76.23,76.37,76.23,76.36,11127.0,74.0747,74.2108,74.0747,74.2011,11127.0
2024-07-25 11:45:00,76.36,76.41,76.35,76.36,9920.0,74.2011,74.2496,74.1913,74.2011,9920.0
2024-07-25 11:50:00,76.36,76.38,76.31,76.36,11980.0,74.2011,74.2205,74.1525,74.2011,11980.0
2024-07-25 11:55:00,76.35,76.4,76.33,76.35,10684.0,74.1913,74.2399,74.1719,74.1913,10684.0
2024-07-25 12:00:00,76.34,76.4,76.3,76.37,9864.0,74.1816,74.2399,74.1428,74.2108,9864.0
2024-07-25 12:05:00,76.38,76.43,76.35,76.35,8453.0,74.2205,74.2691,74.1913,74.1913,8453.0
2024-07-25 12:10:00,76.34,76.45,76.32,76.42,10667.0,74.1816,74.2885,74.1622,74.2594,10667.0
2024-07-25 12:15:00,76.43,76.49,76.4,76.49,11398.0,74.2691,74.3274,74.2399,74.3274,11398.0
2024-07-25 12:20:00,76.49,76.51,76.44,76.48,11258.0,74.3274,74.3468,74.2788,74.3177,11258.0
2024-07-25 12:25:00,76.49,76.53,76.46,76.48,11479.0,74.3274,74.3663,74.2982,74.3177,11479.0
2024-07-25 12:30:00,76.47,76.5,76.44,76.49,9194.0,74.308,74.3371,74.2788,74.3274,9194.0
2024-07-25 12:35:00,76.49,76.56,76.47,76.55,7127.0,74.3274,74.3954,74.308,74.3857,7127.0
2024-07-25 12:40:00,76.55,76.56,76.5,76.52,6305.0,74.3857,74.3954,74.3371,74.3565,6305.0
2024-07-25 12:45:00,76.51,76.51,76.41,76.44,7871.0,74.3468,74.3468,74.2496,74.2788,7871.0
2024-07-25 12:50:00,76.43,76.5,76.43,76.5,3765.0,74.2691,74.3371,74.2691,74.3371,3765.0
2024-07-25 12:55:00,76.51,76.53,76.5,76.52,9687.0,74.3468,74.3663,74.3371,74.3565,9687.0
2024-07-25 13:00:00,76.53,76.63,76.52,76.57,13411.0,74.3663,74.4634,74.3565,74.4051,13411.0
2024-07-25 13:05:00,76.56,76.67,76.55,76.67,5537.0,74.3954,74.5023,74.3857,74.5023,5537.0
2024-07-25 13:10:00,76.68,76.68,76.62,76.62,8734.0,74.512,74.512,74.4537,74.4537,8734.0
2024-07-25 13:15:00,76.62,76.62,76.54,76.55,8206.0,74.4537,74.4537,74.376,74.3857,8206.0
2024-07-25 13:20:00,76.54,76.58,76.49,76.52,9480.0,74.376,74.4148,74.3274,74.3565,9480.0
2024-07-25 13:25:00,76.52,76.52,76.47,76.5,6711.0,74.3565,74.3565,74.308,74.3371,6711.0
2024-07-25 13:30:00,76.51,76.51,76.42,76.42,6998.0,74.3468,74.3468,74.2594,74.2594,6998.0
2024-07-25 13:35:00,76.41,76.47,76.38,76.39,14948.0,74.2496,74.308,74.2205,74.2302,14948.0
2024-07-25 13:40:00,76.4,76.4,76.32,76.39,9006.0,74.2399,74.2399,74.1622,74.2302,9006.0
2024-07-25 13:45:00,76.41,76.41,76.3,76.31,8535.0,74.2496,74.2496,74.1428,74.1525,8535.0
2024-07-25 13:50:00,76.31,76.33,76.22,76.23,11554.0,74.1525,74.1719,74.065,74.0747,11554.0
2024-07-25 13:55:00,76.23,76.28,76.21,76.22,35810.0,74.0747,74.1233,74.0553,74.065,35810.0
2024-07-25 14:00:00,76.21,76.22,76.03,76.04,17649.0,74.0553,74.065,73.8804,73.8901,17649.0
2024-07-25 14:05:00,76.04,76.11,76.02,76.04,20831.0,73.8901,73.9581,73.8707,73.8901,20831.0
2024-07-25 14:10:00,76.05,76.07,76.01,76.04,9010.0,73.8998,73.9193,73.861,73.8901,9010.0
2024-07-25 14:15:00,76.05,76.05,75.99,76.03,33369.0,73.8998,73.8998,73.8415,73.8804,33369.0
2024-07-25 14:20:00,76.04,76.08,75.99,76.06,12886.0,73.8901,73.929,73.8415,73.9095,12886.0
2024-07-25 14:25:00,76.07,76.09,76.04,76.08,14375.0,73.9193,73.9387,73.8901,73.929,14375.0
2024-07-25 14:30:00,76.1,76.15,75.98,76.02,60117.0,73.9484,73.997,73.8318,73.8707,60117.0
2024-07-25 14:35:00,76.02,76.03,75.9,75.94,44368.0,73.8707,73.8804,73.7541,73.7929,44368.0
2024-07-25 14:40:00,75.92,75.92,75.81,75.81,9649.0,73.7735,73.7735,73.6666,73.6666,9649.0
2024-07-25 14:45:00,75.81,75.81,75.63,75.66,16885.0,73.6666,73.6666,73.4917,73.5209,16885.0
2024-07-25 14:50:00,75.66,75.69,75.57,75.58,30536.0,73.5209,73.55,73.4334,73.4431,30536.0
2024-07-25 14:55:00,75.58,75.59,75.52,75.53,24626.0,73.4431,73.4528,73.3848,73.3945,24626.0
2024-07-25 15:00:00,75.53,75.53,75.37,75.41,33313.0,73.3945,73.3945,73.2391,73.2779,33313.0
2024-07-25 15:05:00,75.41,75.42,75.26,75.33,64078.0,73.2779,73.2876,73.1322,73.2002,64078.0
2024-07-25 15:10:00,75.31,75.35,75.23,75.26,45483.0,73.1807,73.2196,73.103,73.1322,45483.0
2024-07-25 15:15:00,75.25,75.39,75.25,75.31,264282.0,73.1224,73.2585,73.1224,73.1807,264282.0
2024-07-25 15:20:00,75.31,75.33,75.25,75.28,51921.0,73.1807,73.2002,73.1224,73.1516,51921.0
2024-07-25 15:25:00,75.28,75.36,75.24,75.25,477977.0,73.1516,73.2293,73.1127,73.1224,477977.0
2024-07-25 15:30:00,75.26,75.39,75.25,75.36,357003.0,73.1322,73.2585,73.1224,73.2293,357003.0
2024-07-25 15:35:00,75.37,75.45,75.3,75.3,60033.0,73.2391,73.3168,73.171,73.171,60033.0
2024-07-25 15:40:00,75.29,75.43,75.27,75.39,53210.0,73.1613,73.2974,73.1419,73.2585,53210.0
2024-07-25 15:45:00,75.38,75.49,75.24,75.45,130704.0,73.2488,73.3557,73.1127,73.3168,130704.0
2024-07-25 15:50:00,75.49,75.51,75.33,75.36,85334.0,73.3557,73.3751,73.2002,73.2293,85334.0
2024-07-25 15:55:00,75.35,75.36,75.25,75.32,205035.0,73.2196,73.2293,73.1224,73.1905,205035.0
2024-07-26 09:30:00,75.53,75.97,75.09,75.86,41542.0,73.3945,73.8221,72.967,73.7152,41542.0
2024-07-26 09:35:00,75.88,75.99,75.57,75.66,48461.0,73.7346,73.8415,73.4334,73.5209,48461.0
2024-07-26 09:40:00,75.62,75.75,75.58,75.72,10854.0,73.482,73.6083,73.4431,73.5792,10854.0
2024-07-26 09:45:00,75.69,75.94,75.56,75.88,12893.0,73.55,73.7929,73.4237,73.7346,12893.0
2024-07-26 09:50:00,75.85,75.85,75.64,75.67,66266.0,73.7055,73.7055,73.5014,73.5306,66266.0
2024-07-26 09:55:00,75.67,75.77,75.63,75.74,15239.0,73.5306,73.6277,73.4917,73.5986,15239.0
2024-07-26 10:00:00,75.71,76.11,75.66,75.91,121161.0,73.5694,73.9581,73.5209,73.7638,121161.0
2024-07-26 10:05:00,75.89,76.02,75.7,76.02,34296.0,73.7443,73.8707,73.5597,73.8707,34296.0
2024-07-26 10:10:00,76.01,76.11,75.93,76.04,8661.0,73.861,73.9581,73.7832,73.8901,8661.0
2024-07-26 10:15:00,76.0,76.22,76.0,76.19,9818.0,73.8512,74.065,73.8512,74.0359,9818.0
2024-07-26 10:20:00,76.17,76.28,76.15,76.26,8383.0,74.0164,74.1233,73.997,74.1039,8383.0
2024-07-26 10:25:00,76.26,76.4,76.25,76.26,10634.0,74.1039,74.2399,74.0942,74.1039,10634.0
2024-07-26 10:30:00,76.23,76.3,76.07,76.07,14262.0,74.0747,74.1428,73.9193,73.9193,14262.0
2024-07-26 10:35:00,76.08,76.08,75.94,76.05,10061.0,73.929,73.929,73.7929,73.8998,10061.0
2024-07-26 10:40:00,76.06,76.27,76.06,76.22,10997.0,73.9095,74.1136,73.9095,74.065,10997.0
2024-07-26 10:45:00,76.25,76.3,76.23,76.25,8029.0,74.0942,74.1428,74.0747,74.0942,8029.0
2024-07-26 10:50:00,76.22,76.27,76.18,76.23,12140.0,74.065,74.1136,74.0261,74.0747,12140.0
2024-07-26 10:55:00,76.23,76.25,76.11,76.21,8070.0,74.0747,74.0942,73.9581,74.0553,8070.0
2024-07-26 11:00:00,76.23,76.3,76.19,76.2,14009.0,74.0747,74.1428,74.0359,74.0456,14009.0
2024-07-26 11:05:00,76.17,76.22,76.12,76.12,15162.0,74.0164,74.065,73.9678,73.9678,15162.0
2024-07-26 11:10:00,76.1,76.14,76.03,76.08,7167.0,73.9484,73.9873,73.8804,73.929,7167.0
2024-07-26 11:15:00,76.08,76.09,75.97,76.03,12830.0,73.929,73.9387,73.8221,73.8804,12830.0
2024-07-26 11:20:00,76.02,76.14,76.02,76.12,5175.0,73.8707,73.9873,73.8707,73.9678,5175.0
2024-07-26 11:25:00,76.13,76.15,76.09,76.09,12596.0,73.9776,73.997,73.9387,73.9387,12596.0
2024-07-26 11:30:00,76.09,76.1,76.01,76.01,9520.0,73.9387,73.9484,73.861,73.861,9520.0
2024-07-26 11:35:00,76.0,76.03,75.96,75.97,7777.0,73.8512,73.8804,73.8124,73.8221,7777.0
2024-07-26 11:40:00,75.97,76.01,75.94,75.99,9362.0,73.8221,73.861,73.7929,73.8415,9362.0
2024-07-26 11:45:00,76.0,76.01,75.86,75.91,11271.0,73.8512,73.861,73.7152,73.7638,11271.0
2024-07-26 11:50:00,75.93,76.05,75.93,76.02,8536.0,73.7832,73.8998,73.7832,73.8707,8536.0
2024-07-26 11:55:00,76.04,76.2,76.04,76.2,12649.0,73.8901,74.0456,73.8901,74.0456,12649.0
2024-07-26 12:00:00,76.25,76.27,76.18,76.2,18123.0,74.0942,74.1136,74.0261,74.0456,18123.0
2024-07-26 12:05:00,76.21,76.28,76.2,76.27,7206.0,74.0553,74.1233,74.0456,74.1136,7206.0
2024-07-26 12:10:00,76.28,76.28,76.1,76.13,11335.0,74.1233,74.1233,73.9484,73.9776,11335.0
2024-07-26 12:15:00,76.13,76.14,76.01,76.02,12185.0,73.9776,73.9873,73.861,73.8707,12185.0
2024-07-26 12:20:00,76.03,76.07,76.02,76.03,8554.0,73.8804,73.9193,73.8707,73.8804,8554.0
2024-07-26 12:25:00,76.08,76.11,76.07,76.07,6146.0,73.929,73.9581,73.9193,73.9193,6146.0
2024-07-26 12:30:00,76.08,76.09,75.97,75.98,3542.0,73.929,73.9387,73.8221,73.8318,3542.0
2024-07-26 12:35:00,75.98,76.06,75.91,76.05,7292.0,73.8318,73.9095,73.7638,73.8998,7292.0
2024-07-26 12:40:00,76.09,76.11,76.05,76.11,12647.0,73.9387,73.9581,73.8998,73.9581,12647.0
2024-07-26 12:45:00,76.11,76.12,76.02,76.02,7267.0,73.9581,73.9678,73.8707,73.8707,7267.0
2024-07-26 12:50:00,76.03,76.11,76.01,76.11,5393.0,73.8804,73.9581,73.861,73.9581,5393.0
2024-07-26 12:55:00,76.12,76.17,76.11,76.14,9132.0,73.9678,74.0164,73.9581,73.9873,9132.0
2024-07-26 13:00:00,76.16,76.17,76.1,76.11,6326.0,74.0067,74.0164,73.9484,73.9581,6326.0
2024-07-26 13:05:00,76.11,76.11,76.04,76.08,9178.0,73.9581,73.9581,73.8901,73.929,9178.0
2024-07-26 13:10:00,76.07,76.07,76.03,76.04,6063.0,73.9193,73.9193,73.8804,73.8901,6063.0
2024-07-26 13:15:00,76.05,76.08,75.99,75.99,7722.0,73.8998,73.929,73.8415,73.8415,7722.0
2024-07-26 13:20:00,76.0,76.1,76.0,76.08,6239.0,73.8512,73.9484,73.8512,73.929,6239.0
2024-07-26 13:25:00,76.08,76.08,76.03,76.06,3898.0,73.929,73.929,73.8804,73.9095,3898.0
2024-07-26 13:30:00,76.04,76.06,75.98,76.03,4385.0,73.8901,73.9095,73.8318,73.8804,4385.0
2024-07-26 13:35:00,76.01,76.01,75.87,75.87,8169.0,73.861,73.861,73.7249,73.7249,8169.0
2024-07-26 13:40:00,75.87,75.89,75.78,75.79,7525.0,73.7249,73.7443,73.6375,73.6472,7525.0
2024-07-26 13:45:00,75.8,75.89,75.8,75.85,6640.0,73.6569,73.7443,73.6569,73.7055,6640.0
2024-07-26 13:50:00,75.84,75.85,75.79,75.82,7926.0,73.6958,73.7055,73.6472,73.6763,7926.0
2024-07-26 13:55:00,75.83,75.88,75.82,75.87,6536.0,73.686,73.7346,73.6763,73.7249,6536.0
2024-07-26 14:00:00,75.87,75.91,75.85,75.85,7865.0,73.7249,73.7638,73.7055,73.7055,7865.0
2024-07-26 14:05:00,75.83,75.92,75.83,75.92,5161.0,73.686,73.7735,73.686,73.7735,5161.0
2024-07-26 14:10:00,75.93,76.01,75.92,75.98,8749.0,73.7832,73.861,73.7735,73.8318,8749.0
2024-07-26 14:15:00,75.99,76.03,75.96,75.96,6088.0,73.8415,73.8804,73.8124,73.8124,6088.0
2024-07-26 14:20:00,75.93,75.98,75.92,75.94,8052.0,73.7832,73.8318,73.7735,73.7929,8052.0
2024-07-26 14:25:00,75.94,75.95,75.89,75.9,9121.0,73.7929,73.8027,73.7443,73.7541,9121.0
2024-07-26 14:30:00,75.91,75.95,75.89,75.95,6926.0,73.7638,73.8027,73.7443,73.8027,6926.0
2024-07-26 14:35:00,75.96,75.99,75.96,75.99,3729.0,73.8124,73.8415,73.8124,73.8415,3729.0
2024-07-26 14:40:00,76.0,76.0,75.88,75.92,9071.0,73.8512,73.8512,73.7346,73.7735,9071.0
2024-07-26 14:45:00,75.94,75.97,75.91,75.97,8367.0,73.7929,73.8221,73.7638,73.8221,8367.0
2024-07-26 14:50:00,75.97,75.98,75.9,75.9,12873.0,73.8221,73.8318,73.7541,73.7541,12873.0
2024-07-26 14:55:00,75.89,75.92,75.86,75.89,8621.0,73.7443,73.7735,73.7152,73.7443,8621.0
2024-07-26 15:00:00,75.88,75.92,75.88,75.89,12590.0,73.7346,73.7735,73.7346,73.7443,12590.0
2024-07-26 15:05:00,75.9,75.94,75.87,75.94,26899.0,73.7541,73.7929,73.7249,73.7929,26899.0
2024-07-26 15:10:00,75.94,76.03,75.93,76.01,18116.0,73.7929,73.8804,73.7832,73.861,18116.0
2024-07-26 15:15:00,76.01,76.04,75.98,76.02,38755.0,73.861,73.8901,73.8318,73.8707,38755.0
2024-07-26 15:20:00,76.02,76.06,76.01,76.01,21537.0,73.8707,73.9095,73.861,73.861,21537.0
2024-07-26 15:25:00,76.03,76.11,76.03,76.1,17231.0,73.8804,73.9581,73.8804,73.9484,17231.0
2024-07-26 15:30:00,76.1,76.11,75.89,75.91,17325.0,73.9484,73.9581,73.7443,73.7638,17325.0
2024-07-26 15:35:00,75.9,75.94,75.88,75.94,23419.0,73.7541,73.7929,73.7346,73.7929,23419.0
2024-07-26 15:40:00,75.94,75.98,75.89,75.98,13818.0,73.7929,73.8318,73.7443,73.8318,13818.0
2024-07-26 15:45:00,75.97,76.13,75.97,76.12,25386.0,73.8221,73.9776,73.8221,73.9678,25386.0
2024-07-26 15:50:00,76.13,76.15,75.96,75.97,44392.0,73.9776,73.997,73.8124,73.8221,44392.0
2024-07-26 15:55:00,75.98,76.03,75.9,76.01,204949.0,73.8318,73.8804,73.7541,73.861,204949.0
2024-07-29 09:30:00,76.0,76.24,75.84,75.86,42163.0,73.8512,74.0845,73.6958,73.7152,42163.0
2024-07-29 09:35:00,75.85,76.03,75.58,75.71,17929.0,73.7055,73.8804,73.4431,73.5694,17929.0
2024-07-29 09:40:00,75.67,75.81,75.58,75.62,14414.0,73.5306,73.6666,73.4431,73.482,14414.0
2024-07-29 09:45:00,75.56,75.84,75.55,75.64,15454.0,73.4237,73.6958,73.414,73.5014,15454.0
2024-07-29 09:50:00,75.62,75.71,75.53,75.64,9668.0,73.482,73.5694,73.3945,73.5014,9668.0
2024-07-29 09:55:00,75.63,75.81,75.6,75.75,12779.0,73.4917,73.6666,73.4625,73.6083,12779.0
2024-07-29 10:00:00,75.75,75.94,75.71,75.91,23389.0,73.6083,73.7929,73.5694,73.7638,23389.0
2024-07-29 10:05:00,75.89,75.92,75.72,75.78,8392.0,73.7443,73.7735,73.5792,73.6375,8392.0
2024-07-29 10:10:00,75.77,75.83,75.71,75.71,7471.0,73.6277,73.686,73.5694,73.5694,7471.0
2024-07-29 10:15:00,75.7,75.8,75.69,75.74,7653.0,73.5597,73.6569,73.55,73.5986,7653.0
2024-07-29 10:20:00,75.74,75.79,75.72,75.76,11127.0,73.5986,73.6472,73.5792,73.618,11127.0
2024-07-29 10:25:00,75.76,75.77,75.55,75.55,7802.0,73.618,73.6277,73.414,73.414,7802.0
2024-07-29 10:30:00,75.54,75.54,75.34,75.36,11064.0,73.4042,73.4042,73.2099,73.2293,11064.0
2024-07-29 10:35:00,75.35,75.38,75.24,75.36,19788.0,73.2196,73.2488,73.1127,73.2293,19788.0
2024-07-29 10:40:00,75.35,75.39,75.27,75.33,13467.0,73.2196,73.2585,73.1419,73.2002,13467.0
2024-07-29 10:45:00,75.34,75.36,75.26,75.32,9310.0,73.2099,73.2293,73.1322,73.1905,9310.0
2024-07-29 10:50:00,75.32,75.47,75.31,75.47,8718.0,73.1905,73.3362,73.1807,73.3362,8718.0
2024-07-29 10:55:00,75.47,75.55,75.47,75.49,6923.0,73.3362,73.414,73.3362,73.3557,6923.0
2024-07-29 11:00:00,75.53,75.57,75.48,75.55,5911.0,73.3945,73.4334,73.3459,73.414,5911.0
2024-07-29 11:05:00,75.57,75.6,75.53,75.6,7784.0,73.4334,73.4625,73.3945,73.4625,7784.0
2024-07-29 11:10:00,75.61,75.7,75.6,75.68,5800.0,73.4723,73.5597,73.4625,73.5403,5800.0
2024-07-29 11:15:00,75.67,75.7,75.67,75.67,2258.0,73.5306,73.5597,73.5306,73.5306,2258.0
2024-07-29 11:20:00,75.68,75.79,75.68,75.76,7890.0,73.5403,73.6472,73.5403,73.618,7890.0
2024-07-29 11:25:00,75.8,75.8,75.69,75.7,4896.0,73.6569,73.6569,73.55,73.5597,4896.0
2024-07-29 11:30:00,75.69,75.7,75.61,75.63,6660.0,73.55,73.5597,73.4723,73.4917,6660.0
2024-07-29 11:35:00,75.63,75.7,75.59,75.7,10825.0,73.4917,73.5597,73.4528,73.5597,10825.0
2024-07-29 11:40:00,75.69,75.78,75.68,75.74,6380.0,73.55,73.6375,73.5403,73.5986,6380.0
2024-07-29 11:45:00,75.75,75.85,75.72,75.85,5400.0,73.6083,73.7055,73.5792,73.7055,5400.0
2024-07-29 11:50:00,75.86,75.86,75.79,75.81,6641.0,73.7152,73.7152,73.6472,73.6666,6641.0
2024-07-29 11:55:00,75.82,75.85,75.8,75.81,4748.0,73.6763,73.7055,73.6569,73.6666,4748.0
2024-07-29 12:00:00,75.8,75.8,75.69,75.7,5388.0,73.6569,73.6569,73.55,73.5597,5388.0
2024-07-29 12:05:00,75.7,75.75,75.69,75.72,4473.0,73.5597,73.6083,73.55,73.5792,4473.0
2024-07-29 12:10:00,75.72,75.77,75.68,75.77,5461.0,73.5792,73.6277,73.5403,73.6277,5461.0
2024-07-29 12:15:00,75.76,75.77,75.67,75.68,5695.0,73.618,73.6277,73.5306,73.5403,5695.0
2024-07-29 12:20:00,75.69,75.69,75.59,75.61,4707.0,73.55,73.55,73.4528,73.4723,4707.0
2024-07-29 12:25:00,75.61,75.61,75.52,75.54,8301.0,73.4723,73.4723,73.3848,73.4042,8301.0
2024-07-29 12:30:00,75.55,75.64,75.55,75.61,7650.0,73.414,73.5014,73.414,73.4723,7650.0
2024-07-29 12:35:00,75.61,75.62,75.55,75.56,5602.0,73.4723,73.482,73.414,73.4237,5602.0
2024-07-29 12:40:00,75.56,75.64,75.56,75.63,4380.0,73.4237,73.5014,73.4237,73.4917,4380.0
2024-07-29 12:45:00,75.64,75.69,75.63,75.68,5371.0,73.5014,73.55,73.4917,73.5403,5371.0
2024-07-29 12:50:00,75.68,75.69,75.65,75.69,5016.0,73.5403,73.55,73.5111,73.55,5016.0
2024-07-29 12:55:00,75.68,75.69,75.61,75.62,3810.0,73.5403,73.55,73.4723,73.482,3810.0
2024-07-29 13:00:00,75.63,75.66,75.58,75.62,4840.0,73.4917,73.5209,73.4431,73.482,4840.0
2024-07-29 13:05:00,75.62,75.67,75.61,75.66,4808.0,73.482,73.5306,73.4723,73.5209,4808.0
2024-07-29 13:10:00,75.69,75.77,75.68,75.72,6897.0,73.55,73.6277,73.5403,73.5792,6897.0
2024-07-29 13:15:00,75.73,75.73,75.66,75.7,5306.0,73.5889,73.5889,73.5209,73.5597,5306.0
2024-07-29 13:20:00,75.69,75.7,75.64,75.64,5059.0,73.55,73.5597,73.5014,73.5014,5059.0
2024-07-29 13:25:00,75.63,75.66,75.61,75.63,5956.0,73.4917,73.5209,73.4723,73.4917,5956.0
2024-07-29 13:30:00,75.62,75.68,75.59,75.68,6254.0,73.482,73.5403,73.4528,73.5403,6254.0
2024-07-29 13:35:00,75.68,75.68,75.62,75.65,6297.0,73.5403,73.5403,73.482,73.5111,6297.0
2024-07-29 13:40:00,75.65,75.68,75.64,75.67,3925.0,73.5111,73.5403,73.5014,73.5306,3925.0
2024-07-29 13:45:00,75.68,75.73,75.68,75.72,3683.0,73.5403,73.5889,73.5403,73.5792,3683.0
2024-07-29 13:50:00,75.72,75.76,75.71,75.72,6279.0,73.5792,73.618,73.5694,73.5792,6279.0
2024-07-29 13:55:00,75.72,75.81,75.72,75.8,4592.0,73.5792,73.6666,73.5792,73.6569,4592.0
2024-07-29 14:00:00,75.81,75.81,75.76,75.81,5125.0,73.6666,73.6666,73.618,73.6666,5125.0
2024-07-29 14:05:00,75.83,75.85,75.8,75.81,4475.0,73.686,73.7055,73.6569,73.6666,4475.0
2024-07-29 14:10:00,75.81,75.82,75.75,75.77,5167.0,73.6666,73.6763,73.6083,73.6277,5167.0
2024-07-29 14:15:00,75.78,75.78,75.72,75.74,8690.0,73.6375,73.6375,73.5792,73.5986,8690.0
2024-07-29 14:20:00,75.74,75.76,75.65,75.69,17715.0,73.5986,73.618,73.5111,73.55,17715.0
2024-07-29 14:25:00,75.69,75.74,75.67,75.74,8019.0,73.55,73.5986,73.5306,73.5986,8019.0
2024-07-29 14:30:00,75.73,75.78,75.72,75.76,11008.0,73.5889,73.6375,73.5792,73.618,11008.0
2024-07-29 14:35:00,75.75,75.77,75.71,75.73,8108.0,73.6083,73.6277,73.5694,73.5889,8108.0
2024-07-29 14:40:00,75.73,75.78,75.73,75.76,11837.0,73.5889,73.6375,73.5889,73.618,11837.0
2024-07-29 14:45:00,75.77,75.8,75.75,75.79,16129.0,73.6277,73.6569,73.6083,73.6472,16129.0
2024-07-29 14:50:00,75.8,75.8,75.76,75.78,7537.0,73.6569,73.6569,73.618,73.6375,7537.0
2024-07-29 14:55:00,75.78,75.84,75.77,75.82,9985.0,73.6375,73.6958,73.6277,73.6763,9985.0
2024-07-29 15:00:00,75.81,75.84,75.78,75.82,12970.0,73.6666,73.6958,73.6375,73.6763,12970.0
2024-07-29 15:05:00,75.82,75.86,75.74,75.75,12904.0,73.6763,73.7152,73.5986,73.6083,12904.0
2024-07-29 15:10:00,75.75,75.78,75.73,75.73,10429.0,73.6083,73.6375,73.5889,73.5889,10429.0
2024-07-29 15:15:00,75.72,75.73,75.69,75.72,9783.0,73.5792,73.5889,73.55,73.5792,9783.0
2024-07-29 15:20:00,75.71,75.72,75.65,75.66,16311.0,73.5694,73.5792,73.5111,73.5209,16311.0
2024-07-29 15:25:00,75.65,75.65,75.59,75.59,15840.0,73.5111,73.5111,73.4528,73.4528,15840.0
2024-07-29 15:30:00,75.6,75.61,75.56,75.57,22851.0,73.4625,73.4723,73.4237,73.4334,22851.0
2024-07-29 15:35:00,75.56,75.59,75.53,75.54,19012.0,73.4237,73.4528,73.3945,73.4042,19012.0
2024-07-29 15:40:00,75.54,75.57,75.51,75.53,18060.0,73.4042,73.4334,73.3751,73.3945,18060.0
2024-07-29 15:45:00,75.53,75.55,75.46,75.48,39714.0,73.3945,73.414,73.3265,73.3459,39714.0
2024-07-29 15:50:00,75.48,75.54,75.47,75.5,52730.0,73.3459,73.4042,73.3362,73.3654,52730.0
2024-07-29 15:55:00,75.51,75.52,75.43,75.51,165842.0,73.3751,73.3848,73.2974,73.3751,165842.0
2024-07-30 09:30:00,75.99,76.38,75.93,76.33,23299.0,73.8415,74.2205,73.7832,74.1719,23299.0
2024-07-30 09:35:00,76.31,76.45,76.3,76.44,5753.0,74.1525,74.2885,74.1428,74.2788,5753.0
2024-07-30 09:40:00,76.46,76.52,76.35,76.49,6406.0,74.2982,74.3565,74.1913,74.3274,6406.0
2024-07-30 09:45:00,76.48,76.75,76.44,76.7,18057.0,74.3177,74.58,74.2788,74.5314,18057.0
2024-07-30 09:50:00,76.69,76.76,76.64,76.69,10142.0,74.5217,74.5898,74.4731,74.5217,10142.0
2024-07-30 09:55:00,76.62,76.91,76.62,76.89,19450.0,74.4537,74.7355,74.4537,74.7161,19450.0
2024-07-30 10:00:00,76.89,77.06,76.86,76.86,34022.0,74.7161,74.8813,74.6869,74.6869,34022.0
2024-07-30 10:05:00,76.84,76.98,76.81,76.91,12436.0,74.6675,74.8035,74.6383,74.7355,12436.0
2024-07-30 10:10:00,76.93,77.02,76.82,76.86,30446.0,74.7549,74.8424,74.6481,74.6869,30446.0
2024-07-30 10:15:00,76.84,76.84,76.67,76.67,10536.0,74.6675,74.6675,74.5023,74.5023,10536.0
2024-07-30 10:20:00,76.66,76.87,76.63,76.87,9776.0,74.4926,74.6966,74.4634,74.6966,9776.0
2024-07-30 10:25:00,76.87,76.91,76.77,76.88,15180.0,74.6966,74.7355,74.5995,74.7064,15180.0
2024-07-30 10:30:00,76.87,76.91,76.74,76.91,13380.0,74.6966,74.7355,74.5703,74.7355,13380.0
2024-07-30 10:35:00,76.91,76.99,76.88,76.96,28865.0,74.7355,74.8132,74.7064,74.7841,28865.0
2024-07-30 10:40:00,76.96,77.06,76.96,77.04,7893.0,74.7841,74.8813,74.7841,74.8618,7893.0
2024-07-30 10:45:00,77.03,77.06,76.96,77.05,11584.0,74.8521,74.8813,74.7841,74.8716,11584.0
2024-07-30 10:50:00,77.06,77.11,77.03,77.04,13953.0,74.8813,74.9299,74.8521,74.8618,13953.0
2024-07-30 10:55:00,77.04,77.04,76.95,76.96,27529.0,74.8618,74.8618,74.7744,74.7841,27529.0
2024-07-30 11:00:00,76.96,77.04,76.87,76.88,5876.0,74.7841,74.8618,74.6966,74.7064,5876.0
2024-07-30 11:05:00,76.88,77.03,76.82,76.96,8130.0,74.7064,74.8521,74.6481,74.7841,8130.0
2024-07-30 11:10:00,76.95,77.02,76.93,76.97,16132.0,74.7744,74.8424,74.7549,74.7938,16132.0
2024-07-30 11:15:00,76.98,77.02,76.95,76.99,8177.0,74.8035,74.8424,74.7744,74.8132,8177.0
2024-07-30 11:20:00,77.0,77.01,76.89,76.91,7447.0,74.823,74.8327,74.7161,74.7355,7447.0
2024-07-30 11:25:00,76.92,76.92,76.75,76.75,5603.0,74.7452,74.7452,74.58,74.58,5603.0
2024-07-30 11:30:00,76.76,76.83,76.75,76.8,6576.0,74.5898,74.6578,74.58,74.6286,6576.0
2024-07-30 11:35:00,76.8,76.91,76.8,76.87,5955.0,74.6286,74.7355,74.6286,74.6966,5955.0
2024-07-30 11:40:00,76.87,76.9,76.7,76.7,10240.0,74.6966,74.7258,74.5314,74.5314,10240.0
2024-07-30 11:45:00,76.68,76.76,76.68,76.73,4038.0,74.512,74.5898,74.512,74.5606,4038.0
2024-07-30 11:50:00,76.74,76.77,76.7,76.7,16771.0,74.5703,74.5995,74.5314,74.5314,16771.0
2024-07-30 11:55:00,76.7,76.82,76.7,76.82,6300.0,74.5314,74.6481,74.5314,74.6481,6300.0
2024-07-30 12:00:00,76.81,76.83,76.68,76.69,6096.0,74.6383,74.6578,74.512,74.5217,6096.0
2024-07-30 12:05:00,76.69,76.74,76.67,76.7,4109.0,74.5217,74.5703,74.5023,74.5314,4109.0
2024-07-30 12:10:00,76.72,76.73,76.68,76.69,4533.0,74.5509,74.5606,74.512,74.5217,4533.0
2024-07-30 12:15:00,76.68,76.7,76.64,76.7,5710.0,74.512,74.5314,74.4731,74.5314,5710.0
2024-07-30 12:20:00,76.72,76.72,76.64,76.65,4876.0,74.5509,74.5509,74.4731,74.4829,4876.0
2024-07-30 12:25:00,76.66,76.78,76.65,76.78,6666.0,74.4926,74.6092,74.4829,74.6092,6666.0
2024-07-30 12:30:00,76.78,76.84,76.77,76.83,7673.0,74.6092,74.6675,74.5995,74.6578,7673.0
2024-07-30 12:35:00,76.84,76.89,76.83,76.88,4827.0,74.6675,74.7161,74.6578,74.7064,4827.0
2024-07-30 12:40:00,76.88,76.89,76.83,76.87,6422.0,74.7064,74.7161,74.6578,74.6966,6422.0
2024-07-30 12:45:00,76.87,76.88,76.83,76.85,5231.0,74.6966,74.7064,74.6578,74.6772,5231.0
2024-07-30 12:50:00,76.84,76.84,76.78,76.78,3881.0,74.6675,74.6675,74.6092,74.6092,3881.0
2024-07-30 12:55:00,76.81,76.82,76.71,76.74,8928.0,74.6383,74.6481,74.5412,74.5703,8928.0
2024-07-30 13:00:00,76.73,76.73,76.59,76.66,8759.0,74.5606,74.5606,74.4246,74.4926,8759.0
2024-07-30 13:05:00,76.65,76.72,76.62,76.72,6761.0,74.4829,74.5509,74.4537,74.5509,6761.0
2024-07-30 13:10:00,76.73,76.74,76.65,76.68,4175.0,74.5606,74.5703,74.4829,74.512,4175.0
2024-07-30 13:15:00,76.69,76.69,76.61,76.66,4747.0,74.5217,74.5217,74.444,74.4926,4747.0
2024-07-30 13:20:00,76.66,76.68,76.61,76.62,6914.0,74.4926,74.512,74.444,74.4537,6914.0
2024-07-30 13:25:00,76.61,76.61,76.51,76.54,11651.0,74.444,74.444,74.3468,74.376,11651.0
2024-07-30 13:30:00,76.54,76.61,76.51,76.6,5265.0,74.376,74.444,74.3468,74.4343,5265.0
2024-07-30 13:35:00,76.59,76.68,76.56,76.61,7675.0,74.4246,74.512,74.3954,74.444,7675.0
2024-07-30 13:40:00,76.61,76.62,76.58,76.62,5632.0,74.444,74.4537,74.4148,74.4537,5632.0
2024-07-30 13:45:00,76.62,76.64,76.58,76.62,6572.0,74.4537,74.4731,74.4148,74.4537,6572.0
2024-07-30 13:50:00,76.61,76.63,76.58,76.62,6571.0,74.444,74.4634,74.4148,74.4537,6571.0
2024-07-30 13:55:00,76.64,76.69,76.63,76.65,5421.0,74.4731,74.5217,74.4634,74.4829,5421.0
2024-07-30 14:00:00,76.65,76.66,76.6,76.6,9124.0,74.4829,74.4926,74.4343,74.4343,9124.0
2024-07-30 14:05:00,76.6,76.67,76.6,76.65,5531.0,74.4343,74.5023,74.4343,74.4829,5531.0
2024-07-30 14:10:00,76.65,76.67,76.63,76.65,5065.0,74.4829,74.5023,74.4634,74.4829,5065.0
2024-07-30 14:15:00,76.65,76.71,76.65,76.7,6024.0,74.4829,74.5412,74.4829,74.5314,6024.0
2024-07-30 14:20:00,76.69,76.69,76.62,76.62,6860.0,74.5217,74.5217,74.4537,74.4537,6860.0
2024-07-30 14:25:00,76.62,76.64,76.59,76.63,15048.0,74.4537,74.4731,74.4246,74.4634,15048.0
2024-07-30 14:30:00,76.63,76.66,76.62,76.63,6611.0,74.4634,74.4926,74.4537,74.4634,6611.0
2024-07-30 14:35:00,76.64,76.69,76.63,76.69,6343.0,74.4731,74.5217,74.4634,74.5217,6343.0
2024-07-30 14:40:00,76.69,76.7,76.65,76.65,6597.0,74.5217,74.5314,74.4829,74.4829,6597.0
2024-07-30 14:45:00,76.65,76.67,76.56,76.56,7043.0,74.4829,74.5023,74.3954,74.3954,7043.0
2024-07-30 14:50:00,76.55,76.62,76.55,76.61,6044.0,74.3857,74.4537,74.3857,74.444,6044.0
2024-07-30 14:55:00,76.62,76.65,76.58,76.64,5900.0,74.4537,74.4829,74.4148,74.4731,5900.0
2024-07-30 15:00:00,76.64,76.68,76.62,76.63,9456.0,74.4731,74.512,74.4537,74.4634,9456.0
2024-07-30 15:05:00,76.62,76.7,76.61,76.69,7162.0,74.4537,74.5314,74.444,74.5217,7162.0
2024-07-30 15:10:00,76.7,76.78,76.69,76.78,10921.0,74.5314,74.6092,74.5217,74.6092,10921.0
2024-07-30 15:15:00,76.79,76.88,76.79,76.84,19431.0,74.6189,74.7064,74.6189,74.6675,19431.0
2024-07-30 15:20:00,76.84,76.94,76.84,76.93,8599.0,74.6675,74.7647,74.6675,74.7549,8599.0
2024-07-30 15:25:00,76.94,76.94,76.85,76.86,15520.0,74.7647,74.7647,74.6772,74.6869,15520.0
2024-07-30 15:30:00,76.86,76.92,76.84,76.88,21185.0,74.6869,74.7452,74.6675,74.7064,21185.0
2024-07-30 15:35:00,76.89,76.96,76.86,76.95,27173.0,74.7161,74.7841,74.6869,74.7744,27173.0
2024-07-30 15:40:00,76.95,77.01,76.94,77.0,21487.0,74.7744,74.8327,74.7647,74.823,21487.0
2024-07-30 15:45:00,77.0,77.12,76.97,77.09,33332.0,74.823,74.9396,74.7938,74.9104,33332.0
2024-07-30 15:50:00,77.08,77.12,76.92,76.92,53687.0,74.9007,74.9396,74.7452,74.7452,53687.0
2024-07-30 15:55:00,76.94,76.96,76.72,76.74,228918.0,74.7647,74.7841,74.5509,74.5703,228918.0
2024-07-31 09:30:00,77.0,77.22,76.79,77.17,44299.0,74.823,75.0367,74.6189,74.9882,44299.0
2024-07-31 09:35:00,77.2,77.21,76.82,76.87,64266.0,75.0173,75.027,74.6481,74.6966,64266.0
2024-07-31 09:40:00,76.85,76.88,76.56,76.71,20943.0,74.6772,74.7064,74.3954,74.5412,20943.0
2024-07-31 09:45:00,76.73,76.95,76.68,76.89,10958.0,74.5606,74.7744,74.512,74.7161,10958.0
2024-07-31 09:50:00,76.88,76.9,76.64,76.65,24653.0,74.7064,74.7258,74.4731,74.4829,24653.0
2024-07-31 09:55:00,76.63,76.78,76.47,76.78,41981.0,74.4634,74.6092,74.308,74.6092,41981.0
2024-07-31 10:00:00,76.78,76.9,76.7,76.79,16184.0,74.6092,74.7258,74.5314,74.6189,16184.0
2024-07-31 10:05:00,76.81,76.83,76.69,76.78,8948.0,74.6383,74.6578,74.5217,74.6092,8948.0
2024-07-31 10:10:00,76.81,77.06,76.77,76.96,9150.0,74.6383,74.8813,74.5995,74.7841,9150.0
2024-07-31 10:15:00,76.99,77.05,76.93,76.94,10168.0,74.8132,74.8716,74.7549,74.7647,10168.0
2024-07-31 10:20:00,76.93,77.0,76.88,76.95,11046.0,74.7549,74.823,74.7064,74.7744,11046.0
2024-07-31 10:25:00,76.96,77.07,76.91,77.06,8890.0,74.7841,74.891,74.7355,74.8813,8890.0
2024-07-31 10:30:00,77.05,77.12,76.99,77.09,33327.0,74.8716,74.9396,74.8132,74.9104,33327.0
2024-07-31 10:35:00,77.09,77.09,76.82,76.88,24235.0,74.9104,74.9104,74.6481,74.7064,24235.0
2024-07-31 10:40:00,76.86,77.1,76.86,77.03,14754.0,74.6869,74.9201,74.6869,74.8521,14754.0
2024-07-31 10:45:00,77.05,77.06,76.91,76.94,12801.0,74.8716,74.8813,74.7355,74.7647,12801.0
2024-07-31 10:50:00,76.94,76.95,76.85,76.89,9871.0,74.7647,74.7744,74.6772,74.7161,9871.0
2024-07-31 10:55:00,76.88,77.02,76.88,77.02,10898.0,74.7064,74.8424,74.7064,74.8424,10898.0
2024-07-31 11:00:00,77.03,77.08,76.99,77.02,15551.0,74.8521,74.9007,74.8132,74.8424,15551.0
2024-07-31 11:05:00,77.0,77.13,76.95,77.05,7104.0,74.823,74.9493,74.7744,74.8716,7104.0
2024-07-31 11:10:00,77.04,77.1,76.99,77.04,27211.0,74.8618,74.9201,74.8132,74.8618,27211.0
2024-07-31 11:15:00,77.03,77.07,76.93,77.03,62816.0,74.8521,74.891,74.7549,74.8521,62816.0
2024-07-31 11:20:00,77.01,77.15,77.0,77.15,36078.0,74.8327,74.9687,74.823,74.9687,36078.0
2024-07-31 11:25:00,77.16,77.16,77.0,77.0,8526.0,74.9784,74.9784,74.823,74.823,8526.0
2024-07-31 11:30:00,77.01,77.06,76.92,76.92,7867.0,74.8327,74.8813,74.7452,74.7452,7867.0
2024-07-31 11:35:00,76.94,77.02,76.91,76.98,7375.0,74.7647,74.8424,74.7355,74.8035,7375.0
2024-07-31 11:40:00,76.96,77.0,76.92,76.97,5537.0,74.7841,74.823,74.7452,74.7938,5537.0
2024-07-31 11:45:00,76.98,77.06,76.96,76.98,9494.0,74.8035,74.8813,74.7841,74.8035,9494.0
2024-07-31 11:50:00,76.96,76.98,76.86,76.87,8115.0,74.7841,74.8035,74.6869,74.6966,8115.0
2024-07-31 11:55:00,76.87,76.92,76.81,76.91,13969.0,74.6966,74.7452,74.6383,74.7355,13969.0
2024-07-31 12:00:00,76.9,76.91,76.81,76.83,7044.0,74.7258,74.7355,74.6383,74.6578,7044.0
2024-07-31 12:05:00,76.81,76.86,76.79,76.85,8069.0,74.6383,74.6869,74.6189,74.6772,8069.0
2024-07-31 12:10:00,76.84,76.97,76.83,76.95,14159.0,74.6675,74.7938,74.6578,74.7744,14159.0
2024-07-31 12:15:00,76.94,76.98,76.91,76.96,10271.0,74.7647,74.8035,74.7355,74.7841,10271.0
2024-07-31 12:20:00,77.02,77.12,77.02,77.09,7852.0,74.8424,74.9396,74.8424,74.9104,7852.0
2024-07-31 12:25:00,77.09,77.13,77.07,77.11,8087.0,74.9104,74.9493,74.891,74.9299,8087.0
2024-07-31 12:30:00,77.1,77.16,77.08,77.15,7320.0,74.9201,74.9784,74.9007,74.9687,7320.0
2024-07-31 12:35:00,77.15,77.26,77.15,77.26,9541.0,74.9687,75.0756,74.9687,75.0756,9541.0
2024-07-31 12:40:00,77.25,77.27,77.21,77.27,6180.0,75.0659,75.0853,75.027,75.0853,6180.0
2024-07-31 12:45:00,77.26,77.28,77.21,77.23,8201.0,75.0756,75.095,75.027,75.0465,8201.0
2024-07-31 12:50:00,77.25,77.29,77.22,77.25,11935.0,75.0659,75.1048,75.0367,75.0659,11935.0
2024-07-31 12:55:00,77.25,77.26,77.16,77.16,13056.0,75.0659,75.0756,74.9784,74.9784,13056.0
2024-07-31 13:00:00,77.15,77.2,77.11,77.16,7504.0,74.9687,75.0173,74.9299,74.9784,7504.0
2024-07-31 13:05:00,77.17,77.22,77.14,77.16,9371.0,74.9882,75.0367,74.959,74.9784,9371.0
2024-07-31 13:10:00,77.16,77.17,77.09,77.1,6046.0,74.9784,74.9882,74.9104,74.9201,6046.0
2024-07-31 13:15:00,77.09,77.1,77.02,77.05,7089.0,74.9104,74.9201,74.8424,74.8716,7089.0
2024-07-31 13:20:00,77.05,77.09,77.0,77.06,10264.0,74.8716,74.9104,74.823,74.8813,10264.0
2024-07-31 13:25:00,77.06,77.09,76.99,77.05,15097.0,74.8813,74.9104,74.8132,74.8716,15097.0
2024-07-31 13:30:00,77.05,77.05,76.94,77.0,13212.0,74.8716,74.8716,74.7647,74.823,13212.0
2024-07-31 13:35:00,77.0,77.07,76.99,77.0,8817.0,74.823,74.891,74.8132,74.823,8817.0
2024-07-31 13:40:00,77.01,77.06,77.0,77.02,18233.0,74.8327,74.8813,74.823,74.8424,18233.0
2024-07-31 13:45:00,77.02,77.03,76.94,76.96,8692.0,74.8424,74.8521,74.7647,74.7841,8692.0
2024-07-31 13:50:00,76.97,77.05,76.97,77.03,11386.0,74.7938,74.8716,74.7938,74.8521,11386.0
2024-07-31 13:55:00,77.05,77.06,76.99,77.04,11631.0,74.8716,74.8813,74.8132,74.8618,11631.0
2024-07-31 14:00:00,77.04,77.05,76.89,76.95,11697.0,74.8618,74.8716,74.7161,74.7744,11697.0
2024-07-31 14:05:00,76.95,77.1,76.95,77.09,11545.0,74.7744,74.9201,74.7744,74.9104,11545.0
2024-07-31 14:10:00,77.09,77.17,77.09,77.16,17077.0,74.9104,74.9882,74.9104,74.9784,17077.0
2024-07-31 14:15:00,77.16,77.17,77.06,77.13,13024.0,74.9784,74.9882,74.8813,74.9493,13024.0
2024-07-31 14:20:00,77.15,77.2,77.11,77.13,11533.0,74.9687,75.0173,74.9299,74.9493,11533.0
2024-07-31 14:25:00,77.13,77.14,77.08,77.11,9099.0,74.9493,74.959,74.9007,74.9299,9099.0
2024-07-31 14:30:00,77.11,77.24,77.11,77.17,13012.0,74.9299,75.0562,74.9299,74.9882,13012.0
2024-07-31 14:35:00,77.16,77.16,77.05,77.15,13778.0,74.9784,74.9784,74.8716,74.9687,13778.0
2024-07-31 14:40:00,77.16,77.29,77.14,77.29,32112.0,74.9784,75.1048,74.959,75.1048,32112.0
2024-07-31 14:45:00,77.26,77.41,77.25,77.39,18838.0,75.0756,75.2214,75.0659,75.2019,18838.0
2024-07-31 14:50:00,77.4,77.5,77.39,77.45,17643.0,75.2117,75.3088,75.2019,75.2602,17643.0
2024-07-31 14:55:00,77.44,77.48,77.41,77.43,13819.0,75.2505,75.2894,75.2214,75.2408,13819.0
2024-07-31 15:00:00,77.44,77.46,77.33,77.36,18517.0,75.2505,75.27,75.1436,75.1728,18517.0
2024-07-31 15:05:00,77.33,77.34,77.2,77.25,33610.0,75.1436,75.1534,75.0173,75.0659,33610.0
2024-07-31 15:10:00,77.24,77.32,77.19,77.27,35317.0,75.0562,75.1339,75.0076,75.0853,35317.0
2024-07-31 15:15:00,77.28,77.32,77.06,77.07,20410.0,75.095,75.1339,74.8813,74.891,20410.0
2024-07-31 15:20:00,77.05,77.16,76.97,76.97,26960.0,74.8716,74.9784,74.7938,74.7938,26960.0
2024-07-31 15:25:00,76.96,76.98,76.86,76.89,34657.0,74.7841,74.8035,74.6869,74.7161,34657.0
2024-07-31 15:30:00,76.88,76.91,76.82,76.87,62550.0,74.7064,74.7355,74.6481,74.6966,62550.0
2024-07-31 15:35:00,76.86,77.02,76.86,76.98,40387.0,74.6869,74.8424,74.6869,74.8035,40387.0
2024-07-31 15:40:00,77.0,77.21,76.97,77.2,70546.0,74.823,75.027,74.7938,75.0173,70546.0
2024-07-31 15:45:00,77.19,77.2,77.04,77.11,44211.0,75.0076,75.0173,74.8618,74.9299,44211.0
2024-07-31 15:50:00,77.11,77.17,76.91,77.03,81222.0,74.9299,74.9882,74.7355,74.8521,81222.0
2024-07-31 15:55:00,77.03,77.08,76.83,76.84,147387.0,74.8521,74.9007,74.6578,74.6675,147387.0
2024-08-01 09:30:00,78.61,79.34,78.3,78.4,84101.0,76.3874,77.0968,76.0862,76.1834,84101.0
2024-08-01 09:35:00,78.44,79.2,78.36,78.79,45707.0,76.2223,76.9608,76.1445,76.5624,45707.0
2024-08-01 09:40:00,78.8,78.88,78.35,78.37,59132.0,76.5721,76.6498,76.1348,76.1542,59132.0
2024-08-01 09:45:00,78.34,78.42,77.89,77.94,45220.0,76.1251,76.2028,75.6878,75.7364,45220.0
2024-08-01 09:50:00,77.96,78.06,77.79,77.94,17389.0,75.7558,75.853,75.5906,75.7364,17389.0
2024-08-01 09:55:00,77.92,77.94,77.48,77.55,19420.0,75.717,75.7364,75.2894,75.3574,19420.0
2024-08-01 10:00:00,77.54,77.78,77.38,77.67,22182.0,75.3477,75.5809,75.1922,75.474,22182.0
2024-08-01 10:05:00,77.67,77.79,76.9,76.96,27561.0,75.474,75.5906,74.7258,74.7841,27561.0
2024-08-01 10:10:00,76.98,77.06,76.8,76.81,28626.0,74.8035,74.8813,74.6286,74.6383,28626.0
2024-08-01 10:15:00,76.81,76.93,76.64,76.93,42543.0,74.6383,74.7549,74.4731,74.7549,42543.0
2024-08-01 10:20:00,76.95,76.97,76.6,76.71,18878.0,74.7744,74.7938,74.4343,74.5412,18878.0
2024-08-01 10:25:00,76.69,76.78,76.57,76.75,21998.0,74.5217,74.6092,74.4051,74.58,21998.0
2024-08-01 10:30:00,76.77,76.98,76.53,76.9,36465.0,74.5995,74.8035,74.3663,74.7258,36465.0
2024-08-01 10:35:00,76.89,76.93,76.69,76.72,17610.0,74.7161,74.7549,74.5217,74.5509,17610.0
2024-08-01 10:40:00,76.68,77.14,76.62,77.14,65185.0,74.512,74.959,74.4537,74.959,65185.0
2024-08-01 10:45:00,77.16,77.45,77.13,77.16,57100.0,74.9784,75.2602,74.9493,74.9784,57100.0
2024-08-01 10:50:00,77.17,77.24,77.07,77.12,23227.0,74.9882,75.0562,74.891,74.9396,23227.0
2024-08-01 10:55:00,77.13,77.14,76.9,77.02,23939.0,74.9493,74.959,74.7258,74.8424,23939.0
2024-08-01 11:00:00,77.0,77.02,76.83,76.9,33712.0,74.823,74.8424,74.6578,74.7258,33712.0
2024-08-01 11:05:00,76.87,76.87,76.72,76.75,25543.0,74.6966,74.6966,74.5509,74.58,25543.0
2024-08-01 11:10:00,76.75,76.79,76.62,76.66,33448.0,74.58,74.6189,74.4537,74.4926,33448.0
2024-08-01 11:15:00,76.65,76.88,76.6,76.84,86096.0,74.4829,74.7064,74.4343,74.6675,86096.0
2024-08-01 11:20:00,76.83,76.85,76.65,76.7,42412.0,74.6578,74.6772,74.4829,74.5314,42412.0
2024-08-01 11:25:00,76.7,76.79,76.5,76.51,14328.0,74.5314,74.6189,74.3371,74.3468,14328.0
2024-08-01 11:30:00,76.5,76.6,76.34,76.48,52968.0,74.3371,74.4343,74.1816,74.3177,52968.0
2024-08-01 11:35:00,76.45,76.55,76.43,76.44,13064.0,74.2885,74.3857,74.2691,74.2788,13064.0
2024-08-01 11:40:00,76.45,76.75,76.45,76.71,18152.0,74.2885,74.58,74.2885,74.5412,18152.0
2024-08-01 11:45:00,76.66,76.71,76.47,76.5,10134.0,74.4926,74.5412,74.308,74.3371,10134.0
2024-08-01 11:50:00,76.49,76.56,76.34,76.38,26200.0,74.3274,74.3954,74.1816,74.2205,26200.0
2024-08-01 11:55:00,76.39,76.41,76.27,76.39,16675.0,74.2302,74.2496,74.1136,74.2302,16675.0
2024-08-01 12:00:00,76.35,76.54,76.33,76.54,12083.0,74.1913,74.376,74.1719,74.376,12083.0
2024-08-01 12:05:00,76.55,76.71,76.55,76.62,12686.0,74.3857,74.5412,74.3857,74.4537,12686.0
2024-08-01 12:10:00,76.61,76.62,76.38,76.46,15882.0,74.444,74.4537,74.2205,74.2982,15882.0
2024-08-01 12:15:00,76.46,76.69,76.46,76.63,17744.0,74.2982,74.5217,74.2982,74.4634,17744.0
2024-08-01 12:20:00,76.62,76.62,76.43,76.5,9548.0,74.4537,74.4537,74.2691,74.3371,9548.0
2024-08-01 12:25:00,76.48,76.61,76.46,76.57,61244.0,74.3177,74.444,74.2982,74.4051,61244.0
2024-08-01 12:30:00,76.6,76.6,76.47,76.5,6476.0,74.4343,74.4343,74.308,74.3371,6476.0
2024-08-01 12:35:00,76.5,76.57,76.47,76.48,5939.0,74.3371,74.4051,74.308,74.3177,5939.0
2024-08-01 12:40:00,76.46,76.49,76.18,76.21,17017.0,74.2982,74.3274,74.0261,74.0553,17017.0
2024-08-01 12:45:00,76.21,76.34,76.18,76.22,25231.0,74.0553,74.1816,74.0261,74.065,25231.0
2024-08-01 12:50:00,76.2,76.25,76.11,76.23,42010.0,74.0456,74.0942,73.9581,74.0747,42010.0
2024-08-01 12:55:00,76.22,76.53,76.22,76.51,21153.0,74.065,74.3663,74.065,74.3468,21153.0
2024-08-01 13:00:00,76.54,76.6,76.42,76.58,13636.0,74.376,74.4343,74.2594,74.4148,13636.0
2024-08-01 13:05:00,76.57,76.58,76.48,76.51,12067.0,74.4051,74.4148,74.3177,74.3468,12067.0
2024-08-01 13:10:00,76.5,76.59,76.39,76.49,26472.0,74.3371,74.4246,74.2302,74.3274,26472.0
2024-08-01 13:15:00,76.5,76.5,76.33,76.37,10578.0,74.3371,74.3371,74.1719,74.2108,10578.0
2024-08-01 13:20:00,76.37,76.41,76.35,76.4,56355.0,74.2108,74.2496,74.1913,74.2399,56355.0
2024-08-01 13:25:00,76.4,76.42,76.24,76.28,47488.0,74.2399,74.2594,74.0845,74.1233,47488.0
2024-08-01 13:30:00,76.23,76.31,76.19,76.23,17011.0,74.0747,74.1525,74.0359,74.0747,17011.0
2024-08-01 13:35:00,76.24,76.29,76.2,76.24,16501.0,74.0845,74.133,74.0456,74.0845,16501.0
2024-08-01 13:40:00,76.25,76.28,76.18,76.28,58349.0,74.0942,74.1233,74.0261,74.1233,58349.0
2024-08-01 13:45:00,76.28,76.34,76.23,76.28,27561.0,74.1233,74.1816,74.0747,74.1233,27561.0
2024-08-01 13:50:00,76.27,76.45,76.27,76.44,21387.0,74.1136,74.2885,74.1136,74.2788,21387.0
2024-08-01 13:55:00,76.46,76.48,76.34,76.47,18620.0,74.2982,74.3177,74.1816,74.308,18620.0
2024-08-01 14:00:00,76.49,76.51,76.41,76.48,14466.0,74.3274,74.3468,74.2496,74.3177,14466.0
2024-08-01 14:05:00,76.46,76.59,76.43,76.44,14231.0,74.2982,74.4246,74.2691,74.2788,14231.0
2024-08-01 14:10:00,76.44,76.57,76.42,76.57,15941.0,74.2788,74.4051,74.2594,74.4051,15941.0
2024-08-01 14:15:00,76.57,76.59,76.49,76.52,8462.0,74.4051,74.4246,74.3274,74.3565,8462.0
2024-08-01 14:20:00,76.53,76.65,76.53,76.54,33657.0,74.3663,74.4829,74.3663,74.376,33657.0
2024-08-01 14:25:00,76.55,76.55,76.22,76.28,18047.0,74.3857,74.3857,74.065,74.1233,18047.0
2024-08-01 14:30:00,76.26,76.34,76.23,76.26,8310.0,74.1039,74.1816,74.0747,74.1039,8310.0
2024-08-01 14:35:00,76.25,76.29,76.19,76.28,10335.0,74.0942,74.133,74.0359,74.1233,10335.0
2024-08-01 14:40:00,76.28,76.28,76.08,76.09,23942.0,74.1233,74.1233,73.929,73.9387,23942.0
2024-08-01 14:45:00,76.11,76.12,75.89,75.9,30616.0,73.9581,73.9678,73.7443,73.7541,30616.0
2024-08-01 14:50:00,75.91,75.96,75.83,75.9,17987.0,73.7638,73.8124,73.686,73.7541,17987.0
2024-08-01 14:55:00,75.92,75.93,75.78,75.85,20095.0,73.7735,73.7832,73.6375,73.7055,20095.0
2024-08-01 15:00:00,75.86,75.92,75.76,75.9,61253.0,73.7152,73.7735,73.618,73.7541,61253.0
2024-08-01 15:05:00,75.89,75.95,75.82,75.87,22658.0,73.7443,73.8027,73.6763,73.7249,22658.0
2024-08-01 15:10:00,75.86,75.88,75.68,75.68,24204.0,73.7152,73.7346,73.5403,73.5403,24204.0
2024-08-01 15:15:00,75.68,75.71,75.31,75.49,97764.0,73.5403,73.5694,73.1807,73.3557,97764.0
2024-08-01 15:20:00,75.5,75.51,75.44,75.45,98690.0,73.3654,73.3751,73.3071,73.3168,98690.0
2024-08-01 15:25:00,75.45,75.9,75.43,75.89,34737.0,73.3168,73.7541,73.2974,73.7443,34737.0
2024-08-01 15:30:00,75.9,76.01,75.87,75.94,35250.0,73.7541,73.861,73.7249,73.7929,35250.0
2024-08-01 15:35:00,75.94,75.98,75.65,75.65,30923.0,73.7929,73.8318,73.5111,73.5111,30923.0
2024-08-01 15:40:00,75.65,75.82,75.65,75.77,48018.0,73.5111,73.6763,73.5111,73.6277,48018.0
2024-08-01 15:45:00,75.77,75.8,75.71,75.72,66479.0,73.6277,73.6569,73.5694,73.5792,66479.0
2024-08-01 15:50:00,75.72,75.84,75.54,75.55,157958.0,73.5792,73.6958,73.4042,73.414,157958.0
2024-08-01 15:55:00,75.56,75.79,75.49,75.78,499998.0,73.4237,73.6472,73.3557,73.6375,499998.0
2024-08-02 09:30:00,74.53,74.77,73.45,73.52,102812.0,72.4228,72.656,71.3733,71.4414,102812.0
2024-08-02 09:35:00,73.52,73.53,73.11,73.38,80078.0,71.4414,71.4511,71.0429,71.3053,80078.0
2024-08-02 09:40:00,73.36,73.65,73.12,73.64,29612.0,71.2859,71.5677,71.0527,71.558,29612.0
2024-08-02 09:45:00,73.61,73.69,73.45,73.63,46223.0,71.5288,71.6065,71.3733,71.5482,46223.0
2024-08-02 09:50:00,73.64,74.17,73.6,73.69,46082.0,71.558,72.073,71.5191,71.6065,46082.0
2024-08-02 09:55:00,73.65,73.67,73.04,73.05,36115.0,71.5677,71.5871,70.9749,70.9846,36115.0
2024-08-02 10:00:00,73.07,73.17,72.93,72.99,56318.0,71.0041,71.1013,70.868,70.9263,56318.0
2024-08-02 10:05:00,72.96,72.96,72.43,72.46,48614.0,70.8972,70.8972,70.3822,70.4113,48614.0
2024-08-02 10:10:00,72.46,72.57,72.12,72.27,119147.0,70.4113,70.5182,70.0809,70.2267,119147.0
2024-08-02 10:15:00,72.3,72.3,71.82,71.82,32744.0,70.2558,70.2558,69.7894,69.7894,32744.0
2024-08-02 10:20:00,71.8,71.85,71.44,71.44,57060.0,69.77,69.8186,69.4202,69.4202,57060.0
2024-08-02 10:25:00,71.48,71.63,71.43,71.43,64209.0,69.459,69.6048,69.4104,69.4104,64209.0
2024-08-02 10:30:00,71.43,71.7,71.42,71.5,46198.0,69.4104,69.6728,69.4007,69.4785,46198.0
2024-08-02 10:35:00,71.51,71.73,71.4,71.73,43621.0,69.4882,69.702,69.3813,69.702,43621.0
2024-08-02 10:40:00,71.75,71.79,71.46,71.5,37742.0,69.7214,69.7603,69.4396,69.4785,37742.0
2024-08-02 10:45:00,71.47,71.64,71.23,71.28,35646.0,69.4493,69.6145,69.2161,69.2647,35646.0
2024-08-02 10:50:00,71.29,71.55,71.29,71.44,32922.0,69.2744,69.5271,69.2744,69.4202,32922.0
2024-08-02 10:55:00,71.46,71.46,71.23,71.29,25223.0,69.4396,69.4396,69.2161,69.2744,25223.0
2024-08-02 11:00:00,71.31,71.32,70.98,71.0,42790.0,69.2938,69.3036,68.9732,68.9926,42790.0
2024-08-02 11:05:00,71.02,71.15,70.86,70.95,39830.0,69.012,69.1384,68.8566,68.944,39830.0
2024-08-02 11:10:00,70.95,71.08,70.83,70.99,47280.0,68.944,69.0703,68.8274,68.9829,47280.0
2024-08-02 11:15:00,70.98,71.25,70.96,71.03,79483.0,68.9732,69.2355,68.9537,69.0218,79483.0
2024-08-02 11:20:00,71.03,71.03,70.66,70.67,28081.0,69.0218,69.0218,68.6622,68.6719,28081.0
2024-08-02 11:25:00,70.67,71.0,70.61,70.91,38488.0,68.6719,68.9926,68.6136,68.9051,38488.0
2024-08-02 11:30:00,70.92,71.09,70.91,70.91,28410.0,68.9149,69.0801,68.9051,68.9051,28410.0
2024-08-02 11:35:00,70.92,71.05,70.9,71.05,24624.0,68.9149,69.0412,68.8954,69.0412,24624.0
2024-08-02 11:40:00,71.03,71.05,70.9,71.01,42946.0,69.0218,69.0412,68.8954,69.0023,42946.0
2024-08-02 11:45:00,71.01,71.36,70.99,71.36,33582.0,69.0023,69.3424,68.9829,69.3424,33582.0
2024-08-02 11:50:00,71.35,71.36,71.09,71.12,34942.0,69.3327,69.3424,69.0801,69.1092,34942.0
2024-08-02 11:55:00,71.12,71.16,70.93,70.93,64091.0,69.1092,69.1481,68.9246,68.9246,64091.0
2024-08-02 12:00:00,70.92,71.01,70.74,70.91,50585.0,68.9149,69.0023,68.74,68.9051,50585.0
2024-08-02 12:05:00,70.93,70.97,70.76,70.86,38279.0,68.9246,68.9635,68.7594,68.8566,38279.0
2024-08-02 12:10:00,70.83,70.94,70.71,70.91,18904.0,68.8274,68.9343,68.7108,68.9051,18904.0
2024-08-02 12:15:00,70.92,70.93,70.74,70.89,25197.0,68.9149,68.9246,68.74,68.8857,25197.0
2024-08-02 12:20:00,70.93,70.93,70.7,70.72,21094.0,68.9246,68.9246,68.7011,68.7205,21094.0
2024-08-02 12:25:00,70.72,70.83,70.65,70.81,18456.0,68.7205,68.8274,68.6525,68.808,18456.0
2024-08-02 12:30:00,70.79,70.8,70.7,70.73,25253.0,68.7885,68.7983,68.7011,68.7302,25253.0
2024-08-02 12:35:00,70.73,70.77,70.67,70.73,30143.0,68.7302,68.7691,68.6719,68.7302,30143.0
2024-08-02 12:40:00,70.72,70.73,70.57,70.67,23371.0,68.7205,68.7302,68.5748,68.6719,23371.0
2024-08-02 12:45:00,70.65,70.65,70.49,70.54,17152.0,68.6525,68.6525,68.497,68.5456,17152.0
2024-08-02 12:50:00,70.54,70.67,70.51,70.54,35362.0,68.5456,68.6719,68.5165,68.5456,35362.0
2024-08-02 12:55:00,70.56,70.66,70.49,70.54,24539.0,68.565,68.6622,68.497,68.5456,24539.0
2024-08-02 13:00:00,70.51,70.51,70.36,70.39,19738.0,68.5165,68.5165,68.3707,68.3999,19738.0
2024-08-02 13:05:00,70.41,70.47,70.38,70.41,15332.0,68.4193,68.4776,68.3901,68.4193,15332.0
2024-08-02 13:10:00,70.4,70.55,70.35,70.51,15330.0,68.4096,68.5553,68.361,68.5165,15330.0
2024-08-02 13:15:00,70.52,70.58,70.48,70.5,15191.0,68.5262,68.5845,68.4873,68.5067,15191.0
2024-08-02 13:20:00,70.5,70.61,70.47,70.49,33648.0,68.5067,68.6136,68.4776,68.497,33648.0
2024-08-02 13:25:00,70.51,70.65,70.51,70.58,16632.0,68.5165,68.6525,68.5165,68.5845,16632.0
2024-08-02 13:30:00,70.58,70.6,70.5,70.57,15948.0,68.5845,68.6039,68.5067,68.5748,15948.0
2024-08-02 13:35:00,70.56,70.58,70.44,70.49,19855.0,68.565,68.5845,68.4484,68.497,19855.0
2024-08-02 13:40:00,70.5,70.62,70.46,70.46,15249.0,68.5067,68.6233,68.4679,68.4679,15249.0
2024-08-02 13:45:00,70.45,70.47,70.31,70.31,22056.0,68.4582,68.4776,68.3221,68.3221,22056.0
2024-08-02 13:50:00,70.32,70.32,70.15,70.15,15078.0,68.3318,68.3318,68.1666,68.1666,15078.0
2024-08-02 13:55:00,70.15,70.17,70.09,70.16,22371.0,68.1666,68.1861,68.1083,68.1764,22371.0
2024-08-02 14:00:00,70.16,70.16,70.0,70.04,20085.0,68.1764,68.1764,68.0209,68.0597,20085.0
2024-08-02 14:05:00,70.05,70.1,69.95,70.09,22278.0,68.0695,68.1181,67.9723,68.1083,22278.0
2024-08-02 14:10:00,70.08,70.1,70.0,70.05,21718.0,68.0986,68.1181,68.0209,68.0695,21718.0
2024-08-02 14:15:00,70.04,70.13,69.98,69.98,23268.0,68.0597,68.1472,68.0014,68.0014,23268.0
2024-08-02 14:20:00,69.97,70.04,69.95,70.03,31662.0,67.9917,68.0597,67.9723,68.05,31662.0
2024-08-02 14:25:00,70.04,70.14,69.99,70.12,22705.0,68.0597,68.1569,68.0112,68.1375,22705.0
2024-08-02 14:30:00,70.11,70.25,70.11,70.14,22099.0,68.1278,68.2638,68.1278,68.1569,22099.0
2024-08-02 14:35:00,70.12,70.12,69.97,70.04,23075.0,68.1375,68.1375,67.9917,68.0597,23075.0
2024-08-02 14:40:00,70.05,70.09,69.96,69.97,21683.0,68.0695,68.1083,67.982,67.9917,21683.0
2024-08-02 14:45:00,69.95,69.96,69.83,69.83,16327.0,67.9723,67.982,67.8557,67.8557,16327.0
2024-08-02 14:50:00,69.84,69.88,69.76,69.77,18598.0,67.8654,67.9043,67.7877,67.7974,18598.0
2024-08-02 14:55:00,69.77,69.95,69.71,69.89,25480.0,67.7974,67.9723,67.7391,67.914,25480.0
2024-08-02 15:00:00,69.9,69.96,69.88,69.92,22525.0,67.9237,67.982,67.9043,67.9431,22525.0
2024-08-02 15:05:00,69.93,69.94,69.82,69.82,21805.0,67.9529,67.9626,67.846,67.846,21805.0
2024-08-02 15:10:00,69.81,69.81,69.69,69.78,28964.0,67.8362,67.8362,67.7196,67.8071,28964.0
2024-08-02 15:15:00,69.78,69.97,69.76,69.96,22890.0,67.8071,67.9917,67.7877,67.982,22890.0
2024-08-02 15:20:00,69.96,70.11,69.95,70.11,31167.0,67.982,68.1278,67.9723,68.1278,31167.0
2024-08-02 15:25:00,70.12,70.4,70.12,70.39,39205.0,68.1375,68.4096,68.1375,68.3999,39205.0
2024-08-02 15:30:00,70.39,70.41,70.21,70.22,38248.0,68.3999,68.4193,68.2249,68.2347,38248.0
2024-08-02 15:35:00,70.22,70.25,70.05,70.1,60338.0,68.2347,68.2638,68.0695,68.1181,60338.0
2024-08-02 15:40:00,70.09,70.16,70.01,70.16,59515.0,68.1083,68.1764,68.0306,68.1764,59515.0
2024-08-02 15:45:00,70.14,70.21,70.05,70.13,69589.0,68.1569,68.2249,68.0695,68.1472,69589.0
2024-08-02 15:50:00,70.14,70.34,70.13,70.31,180172.0,68.1569,68.3513,68.1472,68.3221,180172.0
2024-08-02 15:55:00,70.32,70.61,70.31,70.56,498632.0,68.3318,68.6136,68.3221,68.565,498632.0
2024-08-05 09:30:00,68.91,69.1,67.9,67.93,139227.0,66.9617,67.1463,65.9803,66.0094,139227.0
2024-08-05 09:35:00,67.93,68.38,67.78,68.38,33592.0,66.0094,66.4467,65.8636,66.4467,33592.0
2024-08-05 09:40:00,68.38,68.55,67.7,67.9,62916.0,66.4467,66.6119,65.7859,65.9803,62916.0
2024-08-05 09:45:00,67.92,68.17,67.82,67.94,57894.0,65.9997,66.2426,65.9025,66.0191,57894.0
2024-08-05 09:50:00,67.95,68.25,67.52,67.53,49442.0,66.0288,66.3204,65.611,65.6207,49442.0
2024-08-05 09:55:00,67.59,67.64,67.3,67.39,64428.0,65.679,65.7276,65.3972,65.4847,64428.0
2024-08-05 10:00:00,67.41,68.72,67.41,68.43,61249.0,65.5041,66.7771,65.5041,66.4953,61249.0
2024-08-05 10:05:00,68.42,68.46,68.22,68.27,49375.0,66.4855,66.5244,66.2912,66.3398,49375.0
2024-08-05 10:10:00,68.23,68.42,68.13,68.35,39243.0,66.3009,66.4855,66.2037,66.4175,39243.0
2024-08-05 10:15:00,68.33,68.35,68.13,68.28,29042.0,66.3981,66.4175,66.2037,66.3495,29042.0
2024-08-05 10:20:00,68.23,68.23,67.75,67.84,38177.0,66.3009,66.3009,65.8345,65.9219,38177.0
2024-08-05 10:25:00,67.87,68.14,67.7,67.7,33567.0,65.9511,66.2135,65.7859,65.7859,33567.0
2024-08-05 10:30:00,67.73,68.11,67.67,68.09,27991.0,65.8151,66.1843,65.7568,66.1649,27991.0
2024-08-05 10:35:00,68.11,68.21,67.4,67.53,25031.0,66.1843,66.2815,65.4944,65.6207,25031.0
2024-08-05 10:40:00,67.45,67.76,67.36,67.76,35353.0,65.543,65.8442,65.4555,65.8442,35353.0
2024-08-05 10:45:00,67.77,67.84,67.6,67.65,64644.0,65.8539,65.9219,65.6887,65.7373,64644.0
2024-08-05 10:50:00,67.67,68.13,67.65,68.03,26202.0,65.7568,66.2037,65.7373,66.1066,26202.0
2024-08-05 10:55:00,68.03,68.06,67.6,67.62,24426.0,66.1066,66.1357,65.6887,65.7082,24426.0
2024-08-05 11:00:00,67.61,67.8,67.53,67.61,25279.0,65.6985,65.8831,65.6207,65.6985,25279.0
2024-08-05 11:05:00,67.61,67.85,67.55,67.85,25641.0,65.6985,65.9317,65.6401,65.9317,25641.0
2024-08-05 11:10:00,67.86,68.04,67.71,67.83,65664.0,65.9414,66.1163,65.7956,65.9122,65664.0
2024-08-05 11:15:00,67.87,67.98,67.83,67.84,43267.0,65.9511,66.058,65.9122,65.9219,43267.0
2024-08-05 11:20:00,67.84,67.85,67.68,67.73,34349.0,65.9219,65.9317,65.7665,65.8151,34349.0
2024-08-05 11:25:00,67.72,67.92,67.72,67.85,53245.0,65.8053,65.9997,65.8053,65.9317,53245.0
2024-08-05 11:30:00,67.83,68.04,67.78,68.04,34093.0,65.9122,66.1163,65.8636,66.1163,34093.0
2024-08-05 11:35:00,68.05,68.33,67.95,68.17,20270.0,66.126,66.3981,66.0288,66.2426,20270.0
2024-08-05 11:40:00,68.11,68.27,68.1,68.16,18450.0,66.1843,66.3398,66.1746,66.2329,18450.0
2024-08-05 11:45:00,68.13,68.2,68.04,68.05,19249.0,66.2037,66.2718,66.1163,66.126,19249.0
2024-08-05 11:50:00,68.0,68.17,67.87,68.16,20694.0,66.0774,66.2426,65.9511,66.2329,20694.0
2024-08-05 11:55:00,68.15,68.21,68.06,68.14,22984.0,66.2232,66.2815,66.1357,66.2135,22984.0
2024-08-05 12:00:00,68.14,68.22,68.08,68.19,21507.0,66.2135,66.2912,66.1552,66.2621,21507.0
2024-08-05 12:05:00,68.18,68.37,68.16,68.36,35314.0,66.2523,66.437,66.2329,66.4272,35314.0
2024-08-05 12:10:00,68.35,68.41,68.14,68.19,50533.0,66.4175,66.4758,66.2135,66.2621,50533.0
2024-08-05 12:15:00,68.19,68.36,68.18,68.27,29310.0,66.2621,66.4272,66.2523,66.3398,29310.0
2024-08-05 12:20:00,68.28,68.28,68.11,68.11,41411.0,66.3495,66.3495,66.1843,66.1843,41411.0
2024-08-05 12:25:00,68.13,68.22,68.13,68.16,27463.0,66.2037,66.2912,66.2037,66.2329,27463.0
2024-08-05 12:30:00,68.16,68.2,68.03,68.07,17703.0,66.2329,66.2718,66.1066,66.1454,17703.0
2024-08-05 12:35:00,68.05,68.07,67.85,67.94,28386.0,66.126,66.1454,65.9317,66.0191,28386.0
2024-08-05 12:40:00,67.94,67.96,67.81,67.81,17138.0,66.0191,66.0386,65.8928,65.8928,17138.0
2024-08-05 12:45:00,67.81,67.87,67.8,67.85,27792.0,65.8928,65.9511,65.8831,65.9317,27792.0
2024-08-05 12:50:00,67.85,67.85,67.77,67.8,21689.0,65.9317,65.9317,65.8539,65.8831,21689.0
2024-08-05 12:55:00,67.8,67.96,67.8,67.9,21751.0,65.8831,66.0386,65.8831,65.9803,21751.0
2024-08-05 13:00:00,67.9,67.95,67.77,67.78,16929.0,65.9803,66.0288,65.8539,65.8636,16929.0
2024-08-05 13:05:00,67.78,67.87,67.7,67.83,17817.0,65.8636,65.9511,65.7859,65.9122,17817.0
2024-08-05 13:10:00,67.83,67.89,67.78,67.86,18897.0,65.9122,65.9705,65.8636,65.9414,18897.0
2024-08-05 13:15:00,67.88,67.95,67.86,67.89,32071.0,65.9608,66.0288,65.9414,65.9705,32071.0
2024-08-05 13:20:00,67.89,68.0,67.87,67.99,22150.0,65.9705,66.0774,65.9511,66.0677,22150.0
2024-08-05 13:25:00,68.0,68.18,68.0,68.07,44390.0,66.0774,66.2523,66.0774,66.1454,44390.0
2024-08-05 13:30:00,68.08,68.18,68.01,68.17,20062.0,66.1552,66.2523,66.0871,66.2426,20062.0
2024-08-05 13:35:00,68.16,68.24,68.14,68.22,24154.0,66.2329,66.3106,66.2135,66.2912,24154.0
2024-08-05 13:40:00,68.22,68.25,68.12,68.16,17641.0,66.2912,66.3204,66.194,66.2329,17641.0
2024-08-05 13:45:00,68.15,68.21,68.09,68.13,20461.0,66.2232,66.2815,66.1649,66.2037,20461.0
2024-08-05 13:50:00,68.14,68.25,68.09,68.13,25958.0,66.2135,66.3204,66.1649,66.2037,25958.0
2024-08-05 13:55:00,68.14,68.2,68.03,68.07,28656.0,66.2135,66.2718,66.1066,66.1454,28656.0
2024-08-05 14:00:00,68.05,68.12,67.93,68.08,32390.0,66.126,66.194,66.0094,66.1552,32390.0
2024-08-05 14:05:00,68.08,68.24,68.08,68.19,32225.0,66.1552,66.3106,66.1552,66.2621,32225.0
2024-08-05 14:10:00,68.17,68.21,68.12,68.2,16554.0,66.2426,66.2815,66.194,66.2718,16554.0
2024-08-05 14:15:00,68.21,68.23,68.17,68.2,16507.0,66.2815,66.3009,66.2426,66.2718,16507.0
2024-08-05 14:20:00,68.2,68.22,68.15,68.2,15730.0,66.2718,66.2912,66.2232,66.2718,15730.0
2024-08-05 14:25:00,68.21,68.27,68.18,68.22,35252.0,66.2815,66.3398,66.2523,66.2912,35252.0
2024-08-05 14:30:00,68.21,68.22,68.1,68.13,26658.0,66.2815,66.2912,66.1746,66.2037,26658.0
2024-08-05 14:35:00,68.12,68.19,68.07,68.13,19202.0,66.194,66.2621,66.1454,66.2037,19202.0
2024-08-05 14:40:00,68.14,68.21,68.1,68.14,25747.0,66.2135,66.2815,66.1746,66.2135,25747.0
2024-08-05 14:45:00,68.12,68.18,68.05,68.08,23819.0,66.194,66.2523,66.126,66.1552,23819.0
2024-08-05 14:50:00,68.06,68.19,68.06,68.11,24707.0,66.1357,66.2621,66.1357,66.1843,24707.0
2024-08-05 14:55:00,68.12,68.16,68.03,68.03,24124.0,66.194,66.2329,66.1066,66.1066,24124.0
2024-08-05 15:00:00,68.04,68.06,67.85,67.92,31352.0,66.1163,66.1357,65.9317,65.9997,31352.0
2024-08-05 15:05:00,67.92,67.96,67.83,67.86,30615.0,65.9997,66.0386,65.9122,65.9414,30615.0
2024-08-05 15:10:00,67.87,67.9,67.75,67.75,45417.0,65.9511,65.9803,65.8345,65.8345,45417.0
2024-08-05 15:15:00,67.75,67.8,67.71,67.8,32717.0,65.8345,65.8831,65.7956,65.8831,32717.0
2024-08-05 15:20:00,67.8,67.87,67.78,67.8,43385.0,65.8831,65.9511,65.8636,65.8831,43385.0
2024-08-05 15:25:00,67.79,67.81,67.69,67.72,60183.0,65.8734,65.8928,65.7762,65.8053,60183.0
2024-08-05 15:30:00,67.72,67.97,67.68,67.78,58293.0,65.8053,66.0483,65.7665,65.8636,58293.0
2024-08-05 15:35:00,67.78,67.82,67.68,67.76,59121.0,65.8636,65.9025,65.7665,65.8442,59121.0
2024-08-05 15:40:00,67.76,67.77,67.68,67.69,51465.0,65.8442,65.8539,65.7665,65.7762,51465.0
2024-08-05 15:45:00,67.68,67.7,67.59,67.61,78745.0,65.7665,65.7859,65.679,65.6985,78745.0
2024-08-05 15:50:00,67.63,67.89,67.61,67.87,129000.0,65.7179,65.9705,65.6985,65.9511,129000.0
2024-08-05 15:55:00,67.87,67.98,67.8,67.96,357703.0,65.9511,66.058,65.8831,66.0386,357703.0
2024-08-06 09:30:00,67.78,67.85,67.46,67.66,121224.0,66.3869,66.4555,66.0735,66.2694,121224.0
2024-08-06 09:35:00,67.63,68.13,67.62,67.98,59264.0,66.24,66.7297,66.2302,66.5828,59264.0
2024-08-06 09:40:00,67.97,68.28,67.9,68.21,50365.0,66.573,66.8766,66.5044,66.8081,50365.0
2024-08-06 09:45:00,68.21,68.26,67.97,68.23,46391.0,66.8081,66.857,66.573,66.8277,46391.0
2024-08-06 09:50:00,68.21,68.64,68.21,68.61,41113.0,66.8081,67.2292,66.8081,67.1998,41113.0
2024-08-06 09:55:00,68.61,68.85,68.58,68.69,32437.0,67.1998,67.4349,67.1705,67.2782,32437.0
2024-08-06 10:00:00,68.72,68.94,68.53,68.76,43074.0,67.3076,67.5231,67.1215,67.3468,43074.0
2024-08-06 10:05:00,68.75,69.12,68.75,69.08,36130.0,67.337,67.6994,67.337,67.6602,36130.0
2024-08-06 10:10:00,69.09,69.18,68.98,69.07,45781.0,67.67,67.7581,67.5622,67.6504,45781.0
2024-08-06 10:15:00,69.09,69.11,68.88,68.91,32048.0,67.67,67.6896,67.4643,67.4937,32048.0
2024-08-06 10:20:00,68.92,69.06,68.85,69.03,23256.0,67.5035,67.6406,67.4349,67.6112,23256.0
2024-08-06 10:25:00,69.05,69.11,68.62,68.64,35918.0,67.6308,67.6896,67.2096,67.2292,35918.0
2024-08-06 10:30:00,68.65,68.76,68.59,68.76,18927.0,67.239,67.3468,67.1803,67.3468,18927.0
2024-08-06 10:35:00,68.75,68.93,68.69,68.84,31262.0,67.337,67.5133,67.2782,67.4251,31262.0
2024-08-06 10:40:00,68.83,69.05,68.82,68.93,35002.0,67.4153,67.6308,67.4055,67.5133,35002.0
2024-08-06 10:45:00,68.93,68.99,68.78,68.88,24053.0,67.5133,67.572,67.3664,67.4643,24053.0
2024-08-06 10:50:00,68.88,69.04,68.78,68.94,27154.0,67.4643,67.621,67.3664,67.5231,27154.0
2024-08-06 10:55:00,68.92,68.92,68.6,68.65,22882.0,67.5035,67.5035,67.1901,67.239,22882.0
2024-08-06 11:00:00,68.7,68.71,68.55,68.55,25983.0,67.288,67.2978,67.1411,67.1411,25983.0
2024-08-06 11:05:00,68.55,68.57,68.39,68.45,26407.0,67.1411,67.1607,66.9844,67.0431,26407.0
2024-08-06 11:10:00,68.45,68.48,68.33,68.43,28664.0,67.0431,67.0725,66.9256,67.0235,28664.0
2024-08-06 11:15:00,68.43,68.56,68.32,68.47,25409.0,67.0235,67.1509,66.9158,67.0627,25409.0
2024-08-06 11:20:00,68.45,68.46,68.28,68.35,19444.0,67.0431,67.0529,66.8766,66.9452,19444.0
2024-08-06 11:25:00,68.35,68.45,68.11,68.11,19323.0,66.9452,67.0431,66.7101,66.7101,19323.0
2024-08-06 11:30:00,68.11,68.21,68.04,68.13,28747.0,66.7101,66.8081,66.6416,66.7297,28747.0
2024-08-06 11:35:00,68.13,68.15,68.05,68.13,15974.0,66.7297,66.7493,66.6514,66.7297,15974.0
2024-08-06 11:40:00,68.15,68.28,68.1,68.24,20004.0,66.7493,66.8766,66.7003,66.8375,20004.0
2024-08-06 11:45:00,68.25,68.4,68.19,68.39,17757.0,66.8472,66.9942,66.7885,66.9844,17757.0
2024-08-06 11:50:00,68.4,68.45,68.32,68.36,17567.0,66.9942,67.0431,66.9158,66.955,17567.0
2024-08-06 11:55:00,68.39,68.43,68.24,68.31,14990.0,66.9844,67.0235,66.8375,66.906,14990.0
2024-08-06 12:00:00,68.32,68.43,68.32,68.39,10877.0,66.9158,67.0235,66.9158,66.9844,10877.0
2024-08-06 12:05:00,68.39,68.52,68.35,68.5,16644.0,66.9844,67.1117,66.9452,67.0921,16644.0
2024-08-06 12:10:00,68.51,68.54,68.42,68.53,12410.0,67.1019,67.1313,67.0138,67.1215,12410.0
2024-08-06 12:15:00,68.56,68.67,68.55,68.58,15709.0,67.1509,67.2586,67.1411,67.1705,15709.0
2024-08-06 12:20:00,68.58,68.58,68.49,68.55,11404.0,67.1705,67.1705,67.0823,67.1411,11404.0
2024-08-06 12:25:00,68.53,68.53,68.44,68.48,12094.0,67.1215,67.1215,67.0333,67.0725,12094.0
2024-08-06 12:30:00,68.47,68.54,68.46,68.52,13356.0,67.0627,67.1313,67.0529,67.1117,13356.0
2024-08-06 12:35:00,68.53,68.53,68.39,68.48,10981.0,67.1215,67.1215,66.9844,67.0725,10981.0
2024-08-06 12:40:00,68.49,68.57,68.47,68.47,20464.0,67.0823,67.1607,67.0627,67.0627,20464.0
2024-08-06 12:45:00,68.47,68.58,68.44,68.46,22402.0,67.0627,67.1705,67.0333,67.0529,22402.0
2024-08-06 12:50:00,68.47,68.73,68.46,68.71,19153.0,67.0627,67.3174,67.0529,67.2978,19153.0
2024-08-06 12:55:00,68.71,68.71,68.66,68.66,20551.0,67.2978,67.2978,67.2488,67.2488,20551.0
2024-08-06 13:00:00,68.67,68.82,68.65,68.74,33445.0,67.2586,67.4055,67.239,67.3272,33445.0
2024-08-06 13:05:00,68.75,68.86,68.75,68.84,10415.0,67.337,67.4447,67.337,67.4251,10415.0
2024-08-06 13:10:00,68.83,68.94,68.83,68.89,14762.0,67.4153,67.5231,67.4153,67.4741,14762.0
2024-08-06 13:15:00,68.9,68.93,68.83,68.84,14298.0,67.4839,67.5133,67.4153,67.4251,14298.0
2024-08-06 13:20:00,68.84,68.86,68.74,68.8,12472.0,67.4251,67.4447,67.3272,67.3859,12472.0
2024-08-06 13:25:00,68.81,68.82,68.75,68.8,13933.0,67.3957,67.4055,67.337,67.3859,13933.0
2024-08-06 13:30:00,68.8,68.9,68.8,68.83,15363.0,67.3859,67.4839,67.3859,67.4153,15363.0
2024-08-06 13:35:00,68.84,68.93,68.8,68.92,14025.0,67.4251,67.5133,67.3859,67.5035,14025.0
2024-08-06 13:40:00,68.93,68.93,68.83,68.87,11568.0,67.5133,67.5133,67.4153,67.4545,11568.0
2024-08-06 13:45:00,68.9,68.97,68.88,68.94,13422.0,67.4839,67.5524,67.4643,67.5231,13422.0
2024-08-06 13:50:00,68.94,69.05,68.91,69.04,11812.0,67.5231,67.6308,67.4937,67.621,11812.0
2024-08-06 13:55:00,69.04,69.08,68.98,69.0,25041.0,67.621,67.6602,67.5622,67.5818,25041.0
2024-08-06 14:00:00,69.01,69.01,68.84,68.88,29848.0,67.5916,67.5916,67.4251,67.4643,29848.0
2024-08-06 14:05:00,68.88,68.9,68.8,68.83,23746.0,67.4643,67.4839,67.3859,67.4153,23746.0
2024-08-06 14:10:00,68.83,68.85,68.8,68.84,13389.0,67.4153,67.4349,67.3859,67.4251,13389.0
2024-08-06 14:15:00,68.83,68.96,68.81,68.94,12242.0,67.4153,67.5427,67.3957,67.5231,12242.0
2024-08-06 14:20:00,68.95,69.07,68.95,69.03,15543.0,67.5329,67.6504,67.5329,67.6112,15543.0
2024-08-06 14:25:00,69.02,69.04,68.96,69.04,12018.0,67.6014,67.621,67.5427,67.621,12018.0
2024-08-06 14:30:00,69.03,69.06,68.99,69.01,17637.0,67.6112,67.6406,67.572,67.5916,17637.0
2024-08-06 14:35:00,69.01,69.07,68.93,69.05,45310.0,67.5916,67.6504,67.5133,67.6308,45310.0
2024-08-06 14:40:00,69.03,69.08,69.0,69.07,22621.0,67.6112,67.6602,67.5818,67.6504,22621.0
2024-08-06 14:45:00,69.09,69.15,69.05,69.13,14716.0,67.67,67.7287,67.6308,67.7092,14716.0
2024-08-06 14:50:00,69.14,69.26,69.14,69.19,23874.0,67.719,67.8365,67.719,67.7679,23874.0
2024-08-06 14:55:00,69.18,69.22,68.93,68.94,26263.0,67.7581,67.7973,67.5133,67.5231,26263.0
2024-08-06 15:00:00,68.92,68.99,68.77,68.79,19481.0,67.5035,67.572,67.3566,67.3761,19481.0
2024-08-06 15:05:00,68.8,68.85,68.66,68.85,25622.0,67.3859,67.4349,67.2488,67.4349,25622.0
2024-08-06 15:10:00,68.84,68.93,68.82,68.89,20799.0,67.4251,67.5133,67.4055,67.4741,20799.0
2024-08-06 15:15:00,68.91,68.91,68.78,68.89,19954.0,67.4937,67.4937,67.3664,67.4741,19954.0
2024-08-06 15:20:00,68.9,69.1,68.9,69.1,25691.0,67.4839,67.6798,67.4839,67.6798,25691.0
2024-08-06 15:25:00,69.11,69.12,69.01,69.06,23620.0,67.6896,67.6994,67.5916,67.6406,23620.0
2024-08-06 15:30:00,69.06,69.15,69.01,69.12,29219.0,67.6406,67.7287,67.5916,67.6994,29219.0
2024-08-06 15:35:00,69.13,69.19,69.11,69.16,26964.0,67.7092,67.7679,67.6896,67.7385,26964.0
2024-08-06 15:40:00,69.16,69.18,69.07,69.07,42454.0,67.7385,67.7581,67.6504,67.6504,42454.0
2024-08-06 15:45:00,69.07,69.1,68.89,68.91,81208.0,67.6504,67.6798,67.4741,67.4937,81208.0
2024-08-06 15:50:00,68.9,68.99,68.72,68.75,159054.0,67.4839,67.572,67.3076,67.337,159054.0
2024-08-06 15:55:00,68.75,68.79,68.58,68.58,210829.0,67.337,67.3761,67.1705,67.1705,210829.0
2024-08-07 09:30:00,69.28,69.86,69.26,69.69,32193.0,67.8561,68.4242,67.8365,68.2576,32193.0
2024-08-07 09:35:00,69.7,70.0,69.48,69.94,34461.0,68.2674,68.5613,68.052,68.5025,34461.0
2024-08-07 09:40:00,69.91,69.93,69.56,69.56,25961.0,68.4731,68.4927,68.1303,68.1303,25961.0
2024-08-07 09:45:00,69.6,69.82,69.59,69.71,16787.0,68.1695,68.385,68.1597,68.2772,16787.0
2024-08-07 09:50:00,69.73,69.94,69.67,69.89,13060.0,68.2968,68.5025,68.2381,68.4535,13060.0
2024-08-07 09:55:00,69.94,70.08,69.91,70.06,24277.0,68.5025,68.6396,68.4731,68.62,24277.0
2024-08-07 10:00:00,70.04,70.11,69.96,69.96,45942.0,68.6005,68.669,68.5221,68.5221,45942.0
2024-08-07 10:05:00,69.97,70.02,69.9,69.99,27181.0,68.5319,68.5809,68.4633,68.5515,27181.0
2024-08-07 10:10:00,70.0,70.01,69.84,69.89,22670.0,68.5613,68.5711,68.4046,68.4535,22670.0
2024-08-07 10:15:00,69.89,69.97,69.86,69.95,26273.0,68.4535,68.5319,68.4242,68.5123,26273.0
2024-08-07 10:20:00,69.96,70.09,69.96,70.04,12843.0,68.5221,68.6494,68.5221,68.6005,12843.0
2024-08-07 10:25:00,70.04,70.05,69.83,69.86,46859.0,68.6005,68.6102,68.3948,68.4242,46859.0
2024-08-07 10:30:00,69.85,69.93,69.83,69.87,16254.0,68.4144,68.4927,68.3948,68.4339,16254.0
2024-08-07 10:35:00,69.88,70.04,69.88,69.93,16127.0,68.4437,68.6005,68.4437,68.4927,16127.0
2024-08-07 10:40:00,69.94,70.02,69.92,69.99,13584.0,68.5025,68.5809,68.4829,68.5515,13584.0
2024-08-07 10:45:00,70.01,70.08,69.99,70.08,49595.0,68.5711,68.6396,68.5515,68.6396,49595.0
2024-08-07 10:50:00,70.07,70.13,70.03,70.09,21332.0,68.6298,68.6886,68.5907,68.6494,21332.0
2024-08-07 10:55:00,70.08,70.16,70.04,70.14,17549.0,68.6396,68.718,68.6005,68.6984,17549.0
2024-08-07 11:00:00,70.15,70.2,70.12,70.16,22593.0,68.7082,68.7572,68.6788,68.718,22593.0
2024-08-07 11:05:00,70.15,70.18,70.03,70.07,25314.0,68.7082,68.7376,68.5907,68.6298,25314.0
2024-08-07 11:10:00,70.08,70.09,69.97,69.98,21300.0,68.6396,68.6494,68.5319,68.5417,21300.0
2024-08-07 11:15:00,69.99,70.02,69.82,69.85,15265.0,68.5515,68.5809,68.385,68.4144,15265.0
2024-08-07 11:20:00,69.84,69.91,69.81,69.85,24530.0,68.4046,68.4731,68.3752,68.4144,24530.0
2024-08-07 11:25:00,69.86,69.92,69.85,69.92,15021.0,68.4242,68.4829,68.4144,68.4829,15021.0
2024-08-07 11:30:00,69.91,69.92,69.76,69.8,24010.0,68.4731,68.4829,68.3262,68.3654,24010.0
2024-08-07 11:35:00,69.81,69.86,69.8,69.8,15709.0,68.3752,68.4242,68.3654,68.3654,15709.0
2024-08-07 11:40:00,69.79,69.8,69.65,69.66,15393.0,68.3556,68.3654,68.2185,68.2283,15393.0
2024-08-07 11:45:00,69.67,69.67,69.48,69.55,20547.0,68.2381,68.2381,68.052,68.1205,20547.0
2024-08-07 11:50:00,69.54,69.59,69.48,69.49,12586.0,68.1107,68.1597,68.052,68.0618,12586.0
2024-08-07 11:55:00,69.47,69.49,69.36,69.39,11677.0,68.0422,68.0618,67.9344,67.9638,11677.0
2024-08-07 12:00:00,69.37,69.44,69.3,69.34,13090.0,67.9442,68.0128,67.8757,67.9148,13090.0
2024-08-07 12:05:00,69.34,69.47,69.34,69.41,16682.0,67.9148,68.0422,67.9148,67.9834,16682.0
2024-08-07 12:10:00,69.42,69.51,69.34,69.49,12636.0,67.9932,68.0813,67.9148,68.0618,12636.0
2024-08-07 12:15:00,69.5,69.5,69.42,69.48,11952.0,68.0716,68.0716,67.9932,68.052,11952.0
2024-08-07 12:20:00,69.48,69.55,69.45,69.52,13969.0,68.052,68.1205,68.0226,68.0911,13969.0
2024-08-07 12:25:00,69.51,69.6,69.48,69.54,6369.0,68.0813,68.1695,68.052,68.1107,6369.0
2024-08-07 12:30:00,69.53,69.57,69.47,69.56,6252.0,68.1009,68.1401,68.0422,68.1303,6252.0
2024-08-07 12:35:00,69.56,69.57,69.5,69.52,7756.0,68.1303,68.1401,68.0716,68.0911,7756.0
2024-08-07 12:40:00,69.52,69.56,69.44,69.44,15151.0,68.0911,68.1303,68.0128,68.0128,15151.0
2024-08-07 12:45:00,69.45,69.48,69.37,69.4,13789.0,68.0226,68.052,67.9442,67.9736,13789.0
2024-08-07 12:50:00,69.39,69.43,69.3,69.31,18590.0,67.9638,68.003,67.8757,67.8855,18590.0
2024-08-07 12:55:00,69.31,69.41,69.31,69.31,11670.0,67.8855,67.9834,67.8855,67.8855,11670.0
2024-08-07 13:00:00,69.29,69.32,69.2,69.22,18591.0,67.8659,67.8953,67.7777,67.7973,18591.0
2024-08-07 13:05:00,69.21,69.26,69.11,69.12,11552.0,67.7875,67.8365,67.6896,67.6994,11552.0
2024-08-07 13:10:00,69.13,69.18,69.02,69.05,12617.0,67.7092,67.7581,67.6014,67.6308,12617.0
2024-08-07 13:15:00,69.05,69.06,68.97,69.03,5300.0,67.6308,67.6406,67.5524,67.6112,5300.0
2024-08-07 13:20:00,69.04,69.25,69.03,69.25,8478.0,67.621,67.8267,67.6112,67.8267,8478.0
2024-08-07 13:25:00,69.27,69.35,69.26,69.26,8636.0,67.8463,67.9246,67.8365,67.8365,8636.0
2024-08-07 13:30:00,69.27,69.33,69.27,69.32,7269.0,67.8463,67.905,67.8463,67.8953,7269.0
2024-08-07 13:35:00,69.35,69.44,69.34,69.41,12988.0,67.9246,68.0128,67.9148,67.9834,12988.0
2024-08-07 13:40:00,69.42,69.45,69.33,69.33,16727.0,67.9932,68.0226,67.905,67.905,16727.0
2024-08-07 13:45:00,69.34,69.34,69.16,69.19,7329.0,67.9148,67.9148,67.7385,67.7679,7329.0
2024-08-07 13:50:00,69.2,69.24,69.13,69.22,10957.0,67.7777,67.8169,67.7092,67.7973,10957.0
2024-08-07 13:55:00,69.2,69.24,69.16,69.24,22153.0,67.7777,67.8169,67.7385,67.8169,22153.0
2024-08-07 14:00:00,69.23,69.23,69.08,69.1,13232.0,67.8071,67.8071,67.6602,67.6798,13232.0
2024-08-07 14:05:00,69.1,69.12,68.86,68.87,14714.0,67.6798,67.6994,67.4447,67.4545,14714.0
2024-08-07 14:10:00,68.86,68.88,68.75,68.8,17264.0,67.4447,67.4643,67.337,67.3859,17264.0
2024-08-07 14:15:00,68.78,68.82,68.69,68.73,27231.0,67.3664,67.4055,67.2782,67.3174,27231.0
2024-08-07 14:20:00,68.73,68.83,68.73,68.79,15656.0,67.3174,67.4153,67.3174,67.3761,15656.0
2024-08-07 14:25:00,68.77,68.89,68.77,68.84,24652.0,67.3566,67.4741,67.3566,67.4251,24652.0
2024-08-07 14:30:00,68.83,68.89,68.78,68.86,23169.0,67.4153,67.4741,67.3664,67.4447,23169.0
2024-08-07 14:35:00,68.85,68.88,68.75,68.75,25850.0,67.4349,67.4643,67.337,67.337,25850.0
2024-08-07 14:40:00,68.76,68.88,68.75,68.81,15689.0,67.3468,67.4643,67.337,67.3957,15689.0
2024-08-07 14:45:00,68.8,68.82,68.66,68.72,23931.0,67.3859,67.4055,67.2488,67.3076,23931.0
2024-08-07 14:50:00,68.71,68.75,68.66,68.74,13455.0,67.2978,67.337,67.2488,67.3272,13455.0
2024-08-07 14:55:00,68.75,68.87,68.74,68.81,13638.0,67.337,67.4545,67.3272,67.3957,13638.0
2024-08-07 15:00:00,68.81,68.97,68.81,68.91,15129.0,67.3957,67.5524,67.3957,67.4937,15129.0
2024-08-07 15:05:00,68.92,69.02,68.91,68.93,29764.0,67.5035,67.6014,67.4937,67.5133,29764.0
2024-08-07 15:10:00,68.94,69.0,68.91,68.91,22695.0,67.5231,67.5818,67.4937,67.4937,22695.0
2024-08-07 15:15:00,68.93,68.98,68.93,68.96,19334.0,67.5133,67.5622,67.5133,67.5427,19334.0
2024-08-07 15:20:00,68.97,69.04,68.94,68.98,20478.0,67.5524,67.621,67.5231,67.5622,20478.0
2024-08-07 15:25:00,68.97,69.12,68.95,69.11,40918.0,67.5524,67.6994,67.5329,67.6896,40918.0
2024-08-07 15:30:00,69.11,69.2,69.05,69.14,43446.0,67.6896,67.7777,67.6308,67.719,43446.0
2024-08-07 15:35:00,69.14,69.25,69.09,69.09,35757.0,67.719,67.8267,67.67,67.67,35757.0
2024-08-07 15:40:00,69.09,69.1,69.01,69.03,25732.0,67.67,67.6798,67.5916,67.6112,25732.0
2024-08-07 15:45:00,69.03,69.17,69.02,69.17,33790.0,67.6112,67.7483,67.6014,67.7483,33790.0
2024-08-07 15:50:00,69.17,69.19,68.75,68.77,63884.0,67.7483,67.7679,67.337,67.3566,63884.0
2024-08-07 15:55:00,68.78,68.81,68.62,68.73,214550.0,67.3664,67.3957,67.2096,67.3174,214550.0
2024-08-08 09:30:00,69.17,69.33,69.03,69.33,33852.0,67.7483,67.905,67.6112,67.905,33852.0
2024-08-08 09:35:00,69.29,69.64,69.29,69.59,12178.0,67.8659,68.2087,67.8659,68.1597,12178.0
2024-08-08 09:40:00,69.54,69.81,69.51,69.57,10296.0,68.1107,68.3752,68.0813,68.1401,10296.0
2024-08-08 09:45:00,69.59,69.87,69.5,69.7,10819.0,68.1597,68.4339,68.0716,68.2674,10819.0
2024-08-08 09:50:00,69.64,69.85,69.53,69.81,14087.0,68.2087,68.4144,68.1009,68.3752,14087.0
2024-08-08 09:55:00,69.89,69.94,69.72,69.78,19211.0,68.4535,68.5025,68.287,68.3458,19211.0
2024-08-08 10:00:00,69.78,69.83,69.6,69.62,23795.0,68.3458,68.3948,68.1695,68.1891,23795.0
2024-08-08 10:05:00,69.64,69.68,69.35,69.35,9024.0,68.2087,68.2479,67.9246,67.9246,9024.0
2024-08-08 10:10:00,69.29,69.39,69.24,69.35,4226.0,67.8659,67.9638,67.8169,67.9246,4226.0
2024-08-08 10:15:00,69.28,69.52,69.23,69.48,16108.0,67.8561,68.0911,67.8071,68.052,16108.0
2024-08-08 10:20:00,69.49,69.49,69.32,69.44,17739.0,68.0618,68.0618,67.8953,68.0128,17739.0
2024-08-08 10:25:00,69.44,69.55,69.42,69.5,14185.0,68.0128,68.1205,67.9932,68.0716,14185.0
2024-08-08 10:30:00,69.51,69.51,69.39,69.47,12263.0,68.0813,68.0813,67.9638,68.0422,12263.0
2024-08-08 10:35:00,69.48,69.59,69.44,69.57,34439.0,68.052,68.1597,68.0128,68.1401,34439.0
2024-08-08 10:40:00,69.59,69.6,69.5,69.58,15595.0,68.1597,68.1695,68.0716,68.1499,15595.0
2024-08-08 10:45:00,69.59,69.69,69.56,69.66,13160.0,68.1597,68.2576,68.1303,68.2283,13160.0
2024-08-08 10:50:00,69.64,69.67,69.59,69.63,10461.0,68.2087,68.2381,68.1597,68.1989,10461.0
2024-08-08 10:55:00,69.66,69.71,69.6,69.68,11964.0,68.2283,68.2772,68.1695,68.2479,11964.0
2024-08-08 11:00:00,69.68,69.74,69.63,69.73,15501.0,68.2479,68.3066,68.1989,68.2968,15501.0
2024-08-08 11:05:00,69.74,69.75,69.64,69.67,8630.0,68.3066,68.3164,68.2087,68.2381,8630.0
2024-08-08 11:10:00,69.67,69.67,69.47,69.5,15762.0,68.2381,68.2381,68.0422,68.0716,15762.0
2024-08-08 11:15:00,69.49,69.5,69.42,69.44,9420.0,68.0618,68.0716,67.9932,68.0128,9420.0
2024-08-08 11:20:00,69.44,69.47,69.39,69.44,10006.0,68.0128,68.0422,67.9638,68.0128,10006.0
2024-08-08 11:25:00,69.44,69.56,69.44,69.56,8360.0,68.0128,68.1303,68.0128,68.1303,8360.0
2024-08-08 11:30:00,69.5,69.5,69.42,69.45,6662.0,68.0716,68.0716,67.9932,68.0226,6662.0
2024-08-08 11:35:00,69.44,69.44,69.35,69.4,11294.0,68.0128,68.0128,67.9246,67.9736,11294.0
2024-08-08 11:40:00,69.39,69.4,69.36,69.39,8358.0,67.9638,67.9736,67.9344,67.9638,8358.0
2024-08-08 11:45:00,69.39,69.4,69.33,69.35,13368.0,67.9638,67.9736,67.905,67.9246,13368.0
2024-08-08 11:50:00,69.36,69.38,69.31,69.31,6811.0,67.9344,67.954,67.8855,67.8855,6811.0
2024-08-08 11:55:00,69.3,69.31,69.23,69.23,6826.0,67.8757,67.8855,67.8071,67.8071,6826.0
2024-08-08 12:00:00,69.21,69.31,69.16,69.3,5742.0,67.7875,67.8855,67.7385,67.8757,5742.0
2024-08-08 12:05:00,69.31,69.37,69.3,69.31,14149.0,67.8855,67.9442,67.8757,67.8855,14149.0
2024-08-08 12:10:00,69.31,69.32,69.2,69.2,13467.0,67.8855,67.8953,67.7777,67.7777,13467.0
2024-08-08 12:15:00,69.23,69.26,69.13,69.21,11679.0,67.8071,67.8365,67.7092,67.7875,11679.0
2024-08-08 12:20:00,69.24,69.28,69.21,69.24,8870.0,67.8169,67.8561,67.7875,67.8169,8870.0
2024-08-08 12:25:00,69.24,69.29,69.24,69.24,6291.0,67.8169,67.8659,67.8169,67.8169,6291.0
2024-08-08 12:30:00,69.26,69.26,69.19,69.19,10323.0,67.8365,67.8365,67.7679,67.7679,10323.0
2024-08-08 12:35:00,69.19,69.19,69.07,69.11,10734.0,67.7679,67.7679,67.6504,67.6896,10734.0
2024-08-08 12:40:00,69.1,69.17,69.1,69.13,6340.0,67.6798,67.7483,67.6798,67.7092,6340.0
2024-08-08 12:45:00,69.13,69.2,69.12,69.2,7938.0,67.7092,67.7777,67.6994,67.7777,7938.0
2024-08-08 12:50:00,69.2,69.23,69.16,69.22,8628.0,67.7777,67.8071,67.7385,67.7973,8628.0
2024-08-08 12:55:00,69.22,69.26,69.19,69.2,6096.0,67.7973,67.8365,67.7679,67.7777,6096.0
2024-08-08 13:00:00,69.22,69.22,69.13,69.15,10931.0,67.7973,67.7973,67.7092,67.7287,10931.0
2024-08-08 13:05:00,69.17,69.22,69.09,69.17,6221.0,67.7483,67.7973,67.67,67.7483,6221.0
2024-08-08 13:10:00,69.2,69.26,69.15,69.26,6989.0,67.7777,67.8365,67.7287,67.8365,6989.0
2024-08-08 13:15:00,69.26,69.34,69.25,69.34,7435.0,67.8365,67.9148,67.8267,67.9148,7435.0
2024-08-08 13:20:00,69.34,69.42,69.34,69.37,9177.0,67.9148,67.9932,67.9148,67.9442,9177.0
2024-08-08 13:25:00,69.38,69.47,69.37,69.47,15731.0,67.954,68.0422,67.9442,68.0422,15731.0
2024-08-08 13:30:00,69.47,69.55,69.46,69.49,9125.0,68.0422,68.1205,68.0324,68.0618,9125.0
2024-08-08 13:35:00,69.49,69.49,69.4,69.48,10529.0,68.0618,68.0618,67.9736,68.052,10529.0
2024-08-08 13:40:00,69.5,69.52,69.45,69.45,7900.0,68.0716,68.0911,68.0226,68.0226,7900.0
2024-08-08 13:45:00,69.46,69.47,69.41,69.42,6947.0,68.0324,68.0422,67.9834,67.9932,6947.0
2024-08-08 13:50:00,69.42,69.46,69.39,69.45,7219.0,67.9932,68.0324,67.9638,68.0226,7219.0
2024-08-08 13:55:00,69.44,69.44,69.4,69.42,8331.0,68.0128,68.0128,67.9736,67.9932,8331.0
2024-08-08 14:00:00,69.41,69.47,69.39,69.47,8687.0,67.9834,68.0422,67.9638,68.0422,8687.0
2024-08-08 14:05:00,69.46,69.5,69.45,69.48,8613.0,68.0324,68.0716,68.0226,68.052,8613.0
2024-08-08 14:10:00,69.47,69.49,69.44,69.48,6635.0,68.0422,68.0618,68.0128,68.052,6635.0
2024-08-08 14:15:00,69.48,69.53,69.47,69.51,9923.0,68.052,68.1009,68.0422,68.0813,9923.0
2024-08-08 14:20:00,69.52,69.54,69.49,69.51,7257.0,68.0911,68.1107,68.0618,68.0813,7257.0
2024-08-08 14:25:00,69.5,69.5,69.38,69.41,13376.0,68.0716,68.0716,67.954,67.9834,13376.0
2024-08-08 14:30:00,69.43,69.51,69.43,69.48,11237.0,68.003,68.0813,68.003,68.052,11237.0
2024-08-08 14:35:00,69.48,69.49,69.38,69.41,9415.0,68.052,68.0618,67.954,67.9834,9415.0
2024-08-08 14:40:00,69.39,69.43,69.29,69.36,10756.0,67.9638,68.003,67.8659,67.9344,10756.0
2024-08-08 14:45:00,69.37,69.45,69.36,69.43,9060.0,67.9442,68.0226,67.9344,68.003,9060.0
2024-08-08 14:50:00,69.44,69.46,69.4,69.43,8636.0,68.0128,68.0324,67.9736,68.003,8636.0
2024-08-08 14:55:00,69.43,69.49,69.43,69.48,10071.0,68.003,68.0618,68.003,68.052,10071.0
2024-08-08 15:00:00,69.48,69.53,69.45,69.45,12001.0,68.052,68.1009,68.0226,68.0226,12001.0
2024-08-08 15:05:00,69.44,69.59,69.42,69.57,14103.0,68.0128,68.1597,67.9932,68.1401,14103.0
2024-08-08 15:10:00,69.56,69.57,69.51,69.54,11067.0,68.1303,68.1401,68.0813,68.1107,11067.0
2024-08-08 15:15:00,69.54,69.61,69.53,69.6,12525.0,68.1107,68.1793,68.1009,68.1695,12525.0
2024-08-08 15:20:00,69.61,69.71,69.6,69.65,14618.0,68.1793,68.2772,68.1695,68.2185,14618.0
2024-08-08 15:25:00,69.66,69.72,69.64,69.67,23916.0,68.2283,68.287,68.2087,68.2381,23916.0
2024-08-08 15:30:00,69.67,69.7,69.54,69.58,26849.0,68.2381,68.2674,68.1107,68.1499,26849.0
2024-08-08 15:35:00,69.58,69.62,69.48,69.55,28382.0,68.1499,68.1891,68.052,68.1205,28382.0
2024-08-08 15:40:00,69.54,69.72,69.54,69.7,34326.0,68.1107,68.287,68.1107,68.2674,34326.0
2024-08-08 15:45:00,69.7,69.7,69.53,69.61,28491.0,68.2674,68.2674,68.1009,68.1793,28491.0
2024-08-08 15:50:00,69.61,69.63,69.45,69.48,33316.0,68.1793,68.1989,68.0226,68.052,33316.0
2024-08-08 15:55:00,69.49,69.74,69.47,69.64,221947.0,68.0618,68.3066,68.0422,68.2087,221947.0
2024-08-09 09:30:00,69.65,69.83,69.55,69.65,29779.0,68.2185,68.3948,68.1205,68.2185,29779.0
2024-08-09 09:35:00,69.68,69.88,69.58,69.82,15069.0,68.2479,68.4437,68.1499,68.385,15069.0
2024-08-09 09:40:00,69.79,69.79,69.61,69.78,9618.0,68.3556,68.3556,68.1793,68.3458,9618.0
2024-08-09 09:45:00,69.72,69.78,69.5,69.51,30578.0,68.287,68.3458,68.0716,68.0813,30578.0
2024-08-09 09:50:00,69.48,69.67,69.41,69.67,9507.0,68.052,68.2381,67.9834,68.2381,9507.0
2024-08-09 09:55:00,69.72,69.77,69.66,69.73,9071.0,68.287,68.336,68.2283,68.2968,9071.0
2024-08-09 10:00:00,69.74,69.8,69.69,69.8,8307.0,68.3066,68.3654,68.2576,68.3654,8307.0
2024-08-09 10:05:00,69.81,69.81,69.64,69.7,11290.0,68.3752,68.3752,68.2087,68.2674,11290.0
2024-08-09 10:10:00,69.69,69.8,69.67,69.78,8300.0,68.2576,68.3654,68.2381,68.3458,8300.0
2024-08-09 10:15:00,69.75,69.78,69.72,69.73,7407.0,68.3164,68.3458,68.287,68.2968,7407.0
2024-08-09 10:20:00,69.75,69.83,69.71,69.83,14525.0,68.3164,68.3948,68.2772,68.3948,14525.0
2024-08-09 10:25:00,69.83,69.87,69.76,69.77,12413.0,68.3948,68.4339,68.3262,68.336,12413.0
2024-08-09 10:30:00,69.78,69.78,69.63,69.65,10536.0,68.3458,68.3458,68.1989,68.2185,10536.0
2024-08-09 10:35:00,69.65,69.78,69.59,69.78,11125.0,68.2185,68.3458,68.1597,68.3458,11125.0
2024-08-09 10:40:00,69.78,69.87,69.78,69.79,10651.0,68.3458,68.4339,68.3458,68.3556,10651.0
2024-08-09 10:45:00,69.83,69.86,69.74,69.79,13063.0,68.3948,68.4242,68.3066,68.3556,13063.0
2024-08-09 10:50:00,69.79,69.86,69.76,69.82,13573.0,68.3556,68.4242,68.3262,68.385,13573.0
2024-08-09 10:55:00,69.83,69.88,69.78,69.83,31554.0,68.3948,68.4437,68.3458,68.3948,31554.0
2024-08-09 11:00:00,69.83,69.86,69.78,69.86,12715.0,68.3948,68.4242,68.3458,68.4242,12715.0
2024-08-09 11:05:00,69.87,70.02,69.84,69.99,13632.0,68.4339,68.5809,68.4046,68.5515,13632.0
2024-08-09 11:10:00,70.0,70.0,69.9,69.91,10081.0,68.5613,68.5613,68.4633,68.4731,10081.0
2024-08-09 11:15:00,69.91,69.99,69.89,69.97,9750.0,68.4731,68.5515,68.4535,68.5319,9750.0
2024-08-09 11:20:00,69.96,70.0,69.88,69.9,27489.0,68.5221,68.5613,68.4437,68.4633,27489.0
2024-08-09 11:25:00,69.9,69.94,69.73,69.73,29159.0,68.4633,68.5025,68.2968,68.2968,29159.0
2024-08-09 11:30:00,69.71,69.79,69.68,69.77,8349.0,68.2772,68.3556,68.2479,68.336,8349.0
2024-08-09 11:35:00,69.8,69.86,69.75,69.85,9506.0,68.3654,68.4242,68.3164,68.4144,9506.0
2024-08-09 11:40:00,69.86,69.88,69.81,69.84,5518.0,68.4242,68.4437,68.3752,68.4046,5518.0
2024-08-09 11:45:00,69.85,69.94,69.85,69.93,7615.0,68.4144,68.5025,68.4144,68.4927,7615.0
2024-08-09 11:50:00,69.92,69.96,69.87,69.91,7001.0,68.4829,68.5221,68.4339,68.4731,7001.0
2024-08-09 11:55:00,69.9,69.9,69.7,69.72,6293.0,68.4633,68.4633,68.2674,68.287,6293.0
2024-08-09 12:00:00,69.72,69.74,69.69,69.74,5210.0,68.287,68.3066,68.2576,68.3066,5210.0
2024-08-09 12:05:00,69.75,69.79,69.74,69.78,4207.0,68.3164,68.3556,68.3066,68.3458,4207.0
2024-08-09 12:10:00,69.76,69.79,69.72,69.73,5159.0,68.3262,68.3556,68.287,68.2968,5159.0
2024-08-09 12:15:00,69.73,69.76,69.72,69.73,7680.0,68.2968,68.3262,68.287,68.2968,7680.0
2024-08-09 12:20:00,69.74,69.76,69.7,69.74,11174.0,68.3066,68.3262,68.2674,68.3066,11174.0
2024-08-09 12:25:00,69.74,69.79,69.74,69.75,5114.0,68.3066,68.3556,68.3066,68.3164,5114.0
2024-08-09 12:30:00,69.77,69.86,69.77,69.86,8964.0,68.336,68.4242,68.336,68.4242,8964.0
2024-08-09 12:35:00,69.86,69.9,69.84,69.89,4076.0,68.4242,68.4633,68.4046,68.4535,4076.0
2024-08-09 12:40:00,69.88,69.95,69.87,69.95,2616.0,68.4437,68.5123,68.4339,68.5123,2616.0
2024-08-09 12:45:00,69.94,69.95,69.83,69.9,6798.0,68.5025,68.5123,68.3948,68.4633,6798.0
2024-08-09 12:50:00,69.9,69.92,69.78,69.78,6199.0,68.4633,68.4829,68.3458,68.3458,6199.0
2024-08-09 12:55:00,69.78,69.91,69.78,69.88,8840.0,68.3458,68.4731,68.3458,68.4437,8840.0
2024-08-09 13:00:00,69.88,69.98,69.88,69.96,9480.0,68.4437,68.5417,68.4437,68.5221,9480.0
2024-08-09 13:05:00,69.97,69.97,69.91,69.95,3706.0,68.5319,68.5319,68.4731,68.5123,3706.0
2024-08-09 13:10:00,69.95,70.0,69.94,69.99,6647.0,68.5123,68.5613,68.5025,68.5515,6647.0
2024-08-09 13:15:00,70.01,70.04,69.96,69.98,4282.0,68.5711,68.6005,68.5221,68.5417,4282.0
2024-08-09 13:20:00,69.99,70.01,69.96,70.0,9741.0,68.5515,68.5711,68.5221,68.5613,9741.0
2024-08-09 13:25:00,70.01,70.15,70.01,70.14,17294.0,68.5711,68.7082,68.5711,68.6984,17294.0
2024-08-09 13:30:00,70.14,70.18,70.07,70.09,16616.0,68.6984,68.7376,68.6298,68.6494,16616.0
2024-08-09 13:35:00,70.09,70.1,70.04,70.06,10010.0,68.6494,68.6592,68.6005,68.62,10010.0
2024-08-09 13:40:00,70.06,70.06,69.94,69.97,6565.0,68.62,68.62,68.5025,68.5319,6565.0
2024-08-09 13:45:00,69.98,70.03,69.97,69.99,7258.0,68.5417,68.5907,68.5319,68.5515,7258.0
2024-08-09 13:50:00,69.99,70.02,69.87,69.91,7188.0,68.5515,68.5809,68.4339,68.4731,7188.0
2024-08-09 13:55:00,69.92,69.92,69.83,69.88,56591.0,68.4829,68.4829,68.3948,68.4437,56591.0
2024-08-09 14:00:00,69.87,69.88,69.76,69.77,8249.0,68.4339,68.4437,68.3262,68.336,8249.0
2024-08-09 14:05:00,69.75,69.84,69.74,69.84,7837.0,68.3164,68.4046,68.3066,68.4046,7837.0
2024-08-09 14:10:00,69.83,69.83,69.73,69.76,8872.0,68.3948,68.3948,68.2968,68.3262,8872.0
2024-08-09 14:15:00,69.76,69.81,69.73,69.8,6518.0,68.3262,68.3752,68.2968,68.3654,6518.0
2024-08-09 14:20:00,69.81,69.82,69.77,69.78,5924.0,68.3752,68.385,68.336,68.3458,5924.0
2024-08-09 14:25:00,69.78,69.83,69.77,69.78,7205.0,68.3458,68.3948,68.336,68.3458,7205.0
2024-08-09 14:30:00,69.78,69.8,69.75,69.76,16160.0,68.3458,68.3654,68.3164,68.3262,16160.0
2024-08-09 14:35:00,69.75,69.85,69.75,69.85,6018.0,68.3164,68.4144,68.3164,68.4144,6018.0
2024-08-09 14:40:00,69.85,69.92,69.85,69.92,6695.0,68.4144,68.4829,68.4144,68.4829,6695.0
2024-08-09 14:45:00,69.92,69.96,69.89,69.89,11722.0,68.4829,68.5221,68.4535,68.4535,11722.0
2024-08-09 14:50:00,69.9,69.9,69.78,69.82,13784.0,68.4633,68.4633,68.3458,68.385,13784.0
2024-08-09 14:55:00,69.83,69.92,69.78,69.92,11039.0,68.3948,68.4829,68.3458,68.4829,11039.0
2024-08-09 15:00:00,69.92,69.95,69.88,69.92,11646.0,68.4829,68.5123,68.4437,68.4829,11646.0
2024-08-09 15:05:00,69.93,70.02,69.93,70.01,9990.0,68.4927,68.5809,68.4927,68.5711,9990.0
2024-08-09 15:10:00,70.01,70.03,69.96,70.0,9831.0,68.5711,68.5907,68.5221,68.5613,9831.0
2024-08-09 15:15:00,70.0,70.09,69.99,70.08,14931.0,68.5613,68.6494,68.5515,68.6396,14931.0
2024-08-09 15:20:00,70.07,70.07,70.0,70.05,11314.0,68.6298,68.6298,68.5613,68.6102,11314.0
2024-08-09 15:25:00,70.05,70.14,70.04,70.06,16837.0,68.6102,68.6984,68.6005,68.62,16837.0
2024-08-09 15:30:00,70.07,70.14,70.07,70.07,19599.0,68.6298,68.6984,68.6298,68.6298,19599.0
2024-08-09 15:35:00,70.07,70.11,70.02,70.03,14803.0,68.6298,68.669,68.5809,68.5907,14803.0
2024-08-09 15:40:00,70.03,70.1,70.01,70.03,24874.0,68.5907,68.6592,68.5711,68.5907,24874.0
2024-08-09 15:45:00,70.02,70.06,69.96,70.01,15910.0,68.5809,68.62,68.5221,68.5711,15910.0
2024-08-09 15:50:00,70.01,70.11,69.96,69.99,29266.0,68.5711,68.669,68.5221,68.5515,29266.0
2024-08-09 15:55:00,69.98,70.17,69.96,70.12,113512.0,68.5417,68.7278,68.5221,68.6788,113512.0
2024-08-12 09:30:00,70.54,70.98,70.51,70.79,57665.0,69.0902,69.5211,69.0608,69.335,57665.0
2024-08-12 09:35:00,70.81,70.89,70.61,70.69,10880.0,69.3546,69.433,69.1587,69.2371,10880.0
2024-08-12 09:40:00,70.7,70.74,70.44,70.45,12908.0,69.2469,69.2861,68.9922,69.002,12908.0
2024-08-12 09:45:00,70.43,70.43,70.2,70.27,24803.0,68.9824,68.9824,68.7572,68.8257,24803.0
2024-08-12 09:50:00,70.25,70.34,70.22,70.26,17775.0,68.8061,68.8943,68.7768,68.8159,17775.0
2024-08-12 09:55:00,70.27,70.47,70.25,70.42,25075.0,68.8257,69.0216,68.8061,68.9726,25075.0
2024-08-12 10:00:00,70.43,70.49,70.23,70.44,470466.0,68.9824,69.0412,68.7865,68.9922,470466.0
2024-08-12 10:05:00,70.43,70.63,70.42,70.58,21830.0,68.9824,69.1783,68.9726,69.1294,21830.0
2024-08-12 10:10:00,70.59,70.63,70.54,70.61,11401.0,69.1392,69.1783,69.0902,69.1587,11401.0
2024-08-12 10:15:00,70.59,70.59,70.48,70.51,13075.0,69.1392,69.1392,69.0314,69.0608,13075.0
2024-08-12 10:20:00,70.5,70.5,70.35,70.37,15191.0,69.051,69.051,68.9041,68.9237,15191.0
2024-08-12 10:25:00,70.39,70.41,70.28,70.34,22504.0,68.9433,68.9629,68.8355,68.8943,22504.0
2024-08-12 10:30:00,70.35,70.47,70.3,70.38,32623.0,68.9041,69.0216,68.8551,68.9335,32623.0
2024-08-12 10:35:00,70.38,70.52,70.35,70.49,23424.0,68.9335,69.0706,68.9041,69.0412,23424.0
2024-08-12 10:40:00,70.5,70.56,70.48,70.5,19371.0,69.051,69.1098,69.0314,69.051,19371.0
2024-08-12 10:45:00,70.48,70.61,70.45,70.59,11319.0,69.0314,69.1587,69.002,69.1392,11319.0
2024-08-12 10:50:00,70.59,70.64,70.54,70.59,9750.0,69.1392,69.1881,69.0902,69.1392,9750.0
2024-08-12 10:55:00,70.59,70.68,70.59,70.65,8118.0,69.1392,69.2273,69.1392,69.1979,8118.0
2024-08-12 11:00:00,70.67,70.69,70.52,70.55,15744.0,69.2175,69.2371,69.0706,69.1,15744.0
2024-08-12 11:05:00,70.54,70.71,70.49,70.71,34095.0,69.0902,69.2567,69.0412,69.2567,34095.0
2024-08-12 11:10:00,70.78,70.81,70.75,70.76,13266.0,69.3252,69.3546,69.2959,69.3057,13266.0
2024-08-12 11:15:00,70.76,70.78,70.69,70.74,19337.0,69.3057,69.3252,69.2371,69.2861,19337.0
2024-08-12 11:20:00,70.73,70.81,70.59,70.59,10893.0,69.2763,69.3546,69.1392,69.1392,10893.0
2024-08-12 11:25:00,70.57,70.65,70.54,70.59,15085.0,69.1196,69.1979,69.0902,69.1392,15085.0
2024-08-12 11:30:00,70.52,70.55,70.39,70.51,40196.0,69.0706,69.1,68.9433,69.0608,40196.0
2024-08-12 11:35:00,70.51,70.55,70.45,70.48,12269.0,69.0608,69.1,69.002,69.0314,12269.0
2024-08-12 11:40:00,70.48,70.52,70.36,70.51,31711.0,69.0314,69.0706,68.9139,69.0608,31711.0
2024-08-12 11:45:00,70.51,70.52,70.46,70.5,10411.0,69.0608,69.0706,69.0118,69.051,10411.0
2024-08-12 11:50:00,70.5,70.6,70.5,70.57,10883.0,69.051,69.1489,69.051,69.1196,10883.0
2024-08-12 11:55:00,70.57,70.64,70.55,70.63,12344.0,69.1196,69.1881,69.1,69.1783,12344.0
2024-08-12 12:00:00,70.64,70.65,70.5,70.5,8760.0,69.1881,69.1979,69.051,69.051,8760.0
2024-08-12 12:05:00,70.49,70.52,70.45,70.49,17110.0,69.0412,69.0706,69.002,69.0412,17110.0
2024-08-12 12:10:00,70.48,70.51,70.42,70.5,10480.0,69.0314,69.0608,68.9726,69.051,10480.0
2024-08-12 12:15:00,70.5,70.5,70.44,70.48,6995.0,69.051,69.051,68.9922,69.0314,6995.0
2024-08-12 12:20:00,70.48,70.5,70.44,70.49,8354.0,69.0314,69.051,68.9922,69.0412,8354.0
2024-08-12 12:25:00,70.5,70.52,70.48,70.51,11823.0,69.051,69.0706,69.0314,69.0608,11823.0
2024-08-12 12:30:00,70.51,70.52,70.42,70.42,6586.0,69.0608,69.0706,68.9726,68.9726,6586.0
2024-08-12 12:35:00,70.43,70.47,70.4,70.47,8511.0,68.9824,69.0216,68.9531,69.0216,8511.0
2024-08-12 12:40:00,70.48,70.5,70.42,70.46,5495.0,69.0314,69.051,68.9726,69.0118,5495.0
2024-08-12 12:45:00,70.47,70.51,70.47,70.49,6326.0,69.0216,69.0608,69.0216,69.0412,6326.0
2024-08-12 12:50:00,70.48,70.48,70.44,70.46,5835.0,69.0314,69.0314,68.9922,69.0118,5835.0
2024-08-12 12:55:00,70.43,70.43,70.28,70.31,10214.0,68.9824,68.9824,68.8355,68.8649,10214.0
2024-08-12 13:00:00,70.31,70.32,70.25,70.31,11401.0,68.8649,68.8747,68.8061,68.8649,11401.0
2024-08-12 13:05:00,70.31,70.34,70.29,70.33,7112.0,68.8649,68.8943,68.8453,68.8845,7112.0
2024-08-12 13:10:00,70.33,70.38,70.31,70.38,3888.0,68.8845,68.9335,68.8649,68.9335,3888.0
2024-08-12 13:15:00,70.38,70.47,70.37,70.47,12055.0,68.9335,69.0216,68.9237,69.0216,12055.0
2024-08-12 13:20:00,70.47,70.53,70.44,70.45,7943.0,69.0216,69.0804,68.9922,69.002,7943.0
2024-08-12 13:25:00,70.43,70.43,70.35,70.39,8562.0,68.9824,68.9824,68.9041,68.9433,8562.0
2024-08-12 13:30:00,70.4,70.43,70.36,70.42,5322.0,68.9531,68.9824,68.9139,68.9726,5322.0
2024-08-12 13:35:00,70.41,70.42,70.36,70.4,8070.0,68.9629,68.9726,68.9139,68.9531,8070.0
2024-08-12 13:40:00,70.42,70.44,70.36,70.36,6485.0,68.9726,68.9922,68.9139,68.9139,6485.0
2024-08-12 13:45:00,70.35,70.4,70.33,70.33,8484.0,68.9041,68.9531,68.8845,68.8845,8484.0
2024-08-12 13:50:00,70.31,70.32,70.23,70.26,6060.0,68.8649,68.8747,68.7865,68.8159,6060.0
2024-08-12 13:55:00,70.27,70.28,70.19,70.19,22913.0,68.8257,68.8355,68.7474,68.7474,22913.0
2024-08-12 14:00:00,70.19,70.19,70.1,70.14,22599.0,68.7474,68.7474,68.6592,68.6984,22599.0
2024-08-12 14:05:00,70.12,70.15,70.06,70.1,25767.0,68.6788,68.7082,68.62,68.6592,25767.0
2024-08-12 14:10:00,70.09,70.16,70.09,70.11,32571.0,68.6494,68.718,68.6494,68.669,32571.0
2024-08-12 14:15:00,70.11,70.14,70.03,70.13,27719.0,68.669,68.6984,68.5907,68.6886,27719.0
2024-08-12 14:20:00,70.12,70.15,70.06,70.06,28595.0,68.6788,68.7082,68.62,68.62,28595.0
2024-08-12 14:25:00,70.07,70.11,70.04,70.05,7811.0,68.6298,68.669,68.6005,68.6102,7811.0
2024-08-12 14:30:00,70.06,70.11,70.05,70.09,10959.0,68.62,68.669,68.6102,68.6494,10959.0
2024-08-12 14:35:00,70.08,70.14,70.06,70.12,11558.0,68.6396,68.6984,68.62,68.6788,11558.0
2024-08-12 14:40:00,70.11,70.12,70.03,70.07,12712.0,68.669,68.6788,68.5907,68.6298,12712.0
2024-08-12 14:45:00,70.07,70.15,70.07,70.14,6597.0,68.6298,68.7082,68.6298,68.6984,6597.0
2024-08-12 14:50:00,70.14,70.15,70.09,70.09,8018.0,68.6984,68.7082,68.6494,68.6494,8018.0
2024-08-12 14:55:00,70.09,70.17,70.09,70.11,11673.0,68.6494,68.7278,68.6494,68.669,11673.0
2024-08-12 15:00:00,70.11,70.12,70.07,70.08,9620.0,68.669,68.6788,68.6298,68.6396,9620.0
2024-08-12 15:05:00,70.07,70.09,70.05,70.07,10106.0,68.6298,68.6494,68.6102,68.6298,10106.0
2024-08-12 15:10:00,70.08,70.16,70.07,70.11,10203.0,68.6396,68.718,68.6298,68.669,10203.0
2024-08-12 15:15:00,70.08,70.09,70.02,70.09,8664.0,68.6396,68.6494,68.5809,68.6494,8664.0
2024-08-12 15:20:00,70.09,70.11,70.02,70.05,18920.0,68.6494,68.669,68.5809,68.6102,18920.0
2024-08-12 15:25:00,70.06,70.1,70.06,70.06,15784.0,68.62,68.6592,68.62,68.62,15784.0
2024-08-12 15:30:00,70.08,70.13,70.08,70.13,14011.0,68.6396,68.6886,68.6396,68.6886,14011.0
2024-08-12 15:35:00,70.13,70.15,70.03,70.06,21257.0,68.6886,68.7082,68.5907,68.62,21257.0
2024-08-12 15:40:00,70.07,70.08,69.98,69.98,29073.0,68.6298,68.6396,68.5417,68.5417,29073.0
2024-08-12 15:45:00,69.98,70.0,69.91,69.93,14542.0,68.5417,68.5613,68.4731,68.4927,14542.0
2024-08-12 15:50:00,69.93,69.94,69.76,69.84,62608.0,68.4927,68.5025,68.3262,68.4046,62608.0
2024-08-12 15:55:00,69.84,69.85,69.69,69.84,169830.0,68.4046,68.4144,68.2576,68.4046,169830.0
2024-08-13 09:30:00,70.33,70.65,70.25,70.64,54413.0,68.8845,69.1979,68.8061,69.1881,54413.0
2024-08-13 09:35:00,70.64,70.72,70.43,70.64,26336.0,69.1881,69.2665,68.9824,69.1881,26336.0
2024-08-13 09:40:00,70.64,70.68,70.51,70.51,13981.0,69.1881,69.2273,69.0608,69.0608,13981.0
2024-08-13 09:45:00,70.56,70.63,70.29,70.31,36652.0,69.1098,69.1783,68.8453,68.8649,36652.0
2024-08-13 09:50:00,70.29,70.43,70.24,70.24,27522.0,68.8453,68.9824,68.7963,68.7963,27522.0
2024-08-13 09:55:00,70.22,70.25,70.13,70.24,16346.0,68.7768,68.8061,68.6886,68.7963,16346.0
2024-08-13 10:00:00,70.25,70.27,69.94,69.99,128958.0,68.8061,68.8257,68.5025,68.5515,128958.0
2024-08-13 10:05:00,69.98,70.11,69.86,70.02,22414.0,68.5417,68.669,68.4242,68.5809,22414.0
2024-08-13 10:10:00,70.05,70.17,70.02,70.13,14716.0,68.6102,68.7278,68.5809,68.6886,14716.0
2024-08-13 10:15:00,70.15,70.23,70.15,70.17,15969.0,68.7082,68.7865,68.7082,68.7278,15969.0
2024-08-13 10:20:00,70.17,70.27,70.16,70.2,14171.0,68.7278,68.8257,68.718,68.7572,14171.0
2024-08-13 10:25:00,70.21,70.38,70.2,70.38,15143.0,68.767,68.9335,68.7572,68.9335,15143.0
2024-08-13 10:30:00,70.38,70.39,70.29,70.33,19352.0,68.9335,68.9433,68.8453,68.8845,19352.0
2024-08-13 10:35:00,70.32,70.33,70.21,70.25,19115.0,68.8747,68.8845,68.767,68.8061,19115.0
2024-08-13 10:40:00,70.25,70.34,70.24,70.34,22065.0,68.8061,68.8943,68.7963,68.8943,22065.0
2024-08-13 10:45:00,70.34,70.35,70.26,70.35,18586.0,68.8943,68.9041,68.8159,68.9041,18586.0
2024-08-13 10:50:00,70.36,70.4,70.3,70.4,55137.0,68.9139,68.9531,68.8551,68.9531,55137.0
2024-08-13 10:55:00,70.4,70.4,70.3,70.34,29894.0,68.9531,68.9531,68.8551,68.8943,29894.0
2024-08-13 11:00:00,70.34,70.39,70.3,70.39,16725.0,68.8943,68.9433,68.8551,68.9433,16725.0
2024-08-13 11:05:00,70.38,70.41,70.28,70.29,37351.0,68.9335,68.9629,68.8355,68.8453,37351.0
2024-08-13 11:10:00,70.29,70.36,70.23,70.32,12494.0,68.8453,68.9139,68.7865,68.8747,12494.0
2024-08-13 11:15:00,70.32,70.41,70.32,70.38,16284.0,68.8747,68.9629,68.8747,68.9335,16284.0
2024-08-13 11:20:00,70.37,70.38,70.31,70.37,10283.0,68.9237,68.9335,68.8649,68.9237,10283.0
2024-08-13 11:25:00,70.39,70.39,70.33,70.34,11851.0,68.9433,68.9433,68.8845,68.8943,11851.0
2024-08-13 11:30:00,70.35,70.39,70.31,70.39,19649.0,68.9041,68.9433,68.8649,68.9433,19649.0
2024-08-13 11:35:00,70.42,70.52,70.42,70.49,39438.0,68.9726,69.0706,68.9726,69.0412,39438.0
2024-08-13 11:40:00,70.48,70.49,70.44,70.48,10712.0,69.0314,69.0412,68.9922,69.0314,10712.0
2024-08-13 11:45:00,70.48,70.54,70.47,70.54,5133.0,69.0314,69.0902,69.0216,69.0902,5133.0
2024-08-13 11:50:00,70.53,70.56,70.48,70.52,12546.0,69.0804,69.1098,69.0314,69.0706,12546.0
2024-08-13 11:55:00,70.5,70.5,70.43,70.49,5362.0,69.051,69.051,68.9824,69.0412,5362.0
2024-08-13 12:00:00,70.49,70.56,70.49,70.54,7690.0,69.0412,69.1098,69.0412,69.0902,7690.0
2024-08-13 12:05:00,70.54,70.55,70.48,70.48,7297.0,69.0902,69.1,69.0314,69.0314,7297.0
2024-08-13 12:10:00,70.49,70.53,70.47,70.51,7130.0,69.0412,69.0804,69.0216,69.0608,7130.0
2024-08-13 12:15:00,70.51,70.58,70.5,70.57,14118.0,69.0608,69.1294,69.051,69.1196,14118.0
2024-08-13 12:20:00,70.56,70.61,70.55,70.58,18601.0,69.1098,69.1587,69.1,69.1294,18601.0
2024-08-13 12:25:00,70.6,70.6,70.46,70.48,8630.0,69.1489,69.1489,69.0118,69.0314,8630.0
2024-08-13 12:30:00,70.49,70.49,70.39,70.4,10832.0,69.0412,69.0412,68.9433,68.9531,10832.0
2024-08-13 12:35:00,70.4,70.46,70.38,70.45,7079.0,68.9531,69.0118,68.9335,69.002,7079.0
2024-08-13 12:40:00,70.46,70.49,70.43,70.47,7083.0,69.0118,69.0412,68.9824,69.0216,7083.0
2024-08-13 12:45:00,70.46,70.52,70.42,70.5,7729.0,69.0118,69.0706,68.9726,69.051,7729.0
2024-08-13 12:50:00,70.51,70.55,70.49,70.51,9867.0,69.0608,69.1,69.0412,69.0608,9867.0
2024-08-13 12:55:00,70.51,70.51,70.45,70.48,8614.0,69.0608,69.0608,69.002,69.0314,8614.0
2024-08-13 13:00:00,70.48,70.49,70.41,70.41,9833.0,69.0314,69.0412,68.9629,68.9629,9833.0
2024-08-13 13:05:00,70.4,70.43,70.34,70.34,5933.0,68.9531,68.9824,68.8943,68.8943,5933.0
2024-08-13 13:10:00,70.32,70.37,70.32,70.34,6132.0,68.8747,68.9237,68.8747,68.8943,6132.0
2024-08-13 13:15:00,70.34,70.37,70.3,70.35,5022.0,68.8943,68.9237,68.8551,68.9041,5022.0
2024-08-13 13:20:00,70.36,70.38,70.31,70.35,11884.0,68.9139,68.9335,68.8649,68.9041,11884.0
2024-08-13 13:25:00,70.34,70.37,70.32,70.34,9143.0,68.8943,68.9237,68.8747,68.8943,9143.0
2024-08-13 13:30:00,70.32,70.32,70.22,70.27,6181.0,68.8747,68.8747,68.7768,68.8257,6181.0
2024-08-13 13:35:00,70.27,70.28,70.24,70.27,5391.0,68.8257,68.8355,68.7963,68.8257,5391.0
2024-08-13 13:40:00,70.27,70.29,70.26,70.27,6918.0,68.8257,68.8453,68.8159,68.8257,6918.0
2024-08-13 13:45:00,70.28,70.3,70.2,70.26,20297.0,68.8355,68.8551,68.7572,68.8159,20297.0
2024-08-13 13:50:00,70.29,70.34,70.28,70.34,6783.0,68.8453,68.8943,68.8355,68.8943,6783.0
2024-08-13 13:55:00,70.35,70.4,70.34,70.37,9307.0,68.9041,68.9531,68.8943,68.9237,9307.0
2024-08-13 14:00:00,70.36,70.38,70.34,70.34,10438.0,68.9139,68.9335,68.8943,68.8943,10438.0
2024-08-13 14:05:00,70.35,70.35,70.31,70.33,22063.0,68.9041,68.9041,68.8649,68.8845,22063.0
2024-08-13 14:10:00,70.34,70.4,70.32,70.4,14212.0,68.8943,68.9531,68.8747,68.9531,14212.0
2024-08-13 14:15:00,70.39,70.41,70.31,70.36,12668.0,68.9433,68.9629,68.8649,68.9139,12668.0
2024-08-13 14:20:00,70.36,70.39,70.36,70.37,12072.0,68.9139,68.9433,68.9139,68.9237,12072.0
2024-08-13 14:25:00,70.37,70.42,70.36,70.41,11174.0,68.9237,68.9726,68.9139,68.9629,11174.0
2024-08-13 14:30:00,70.41,70.46,70.39,70.44,14854.0,68.9629,69.0118,68.9433,68.9922,14854.0
2024-08-13 14:35:00,70.44,70.5,70.43,70.47,12293.0,68.9922,69.051,68.9824,69.0216,12293.0
2024-08-13 14:40:00,70.47,70.48,70.39,70.39,17420.0,69.0216,69.0314,68.9433,68.9433,17420.0
2024-08-13 14:45:00,70.4,70.43,70.33,70.43,10997.0,68.9531,68.9824,68.8845,68.9824,10997.0
2024-08-13 14:50:00,70.41,70.43,70.38,70.39,14163.0,68.9629,68.9824,68.9335,68.9433,14163.0
2024-08-13 14:55:00,70.39,70.39,70.33,70.35,11631.0,68.9433,68.9433,68.8845,68.9041,11631.0
2024-08-13 15:00:00,70.34,70.41,70.33,70.36,21500.0,68.8943,68.9629,68.8845,68.9139,21500.0
2024-08-13 15:05:00,70.37,70.4,70.35,70.35,25103.0,68.9237,68.9531,68.9041,68.9041,25103.0
2024-08-13 15:10:00,70.35,70.39,70.33,70.39,14464.0,68.9041,68.9433,68.8845,68.9433,14464.0
2024-08-13 15:15:00,70.38,70.47,70.36,70.47,22317.0,68.9335,69.0216,68.9139,69.0216,22317.0
2024-08-13 15:20:00,70.47,70.47,70.36,70.37,22979.0,69.0216,69.0216,68.9139,68.9237,22979.0
2024-08-13 15:25:00,70.36,70.42,70.36,70.42,20352.0,68.9139,68.9726,68.9139,68.9726,20352.0
2024-08-13 15:30:00,70.41,70.44,70.37,70.41,25900.0,68.9629,68.9922,68.9237,68.9629,25900.0
2024-08-13 15:35:00,70.41,70.54,70.4,70.54,34033.0,68.9629,69.0902,68.9531,69.0902,34033.0
2024-08-13 15:40:00,70.53,70.57,70.5,70.5,34668.0,69.0804,69.1196,69.051,69.051,34668.0
2024-08-13 15:45:00,70.5,70.65,70.5,70.65,46230.0,69.051,69.1979,69.051,69.1979,46230.0
2024-08-13 15:50:00,70.66,70.69,70.46,70.49,58159.0,69.2077,69.2371,69.0118,69.0412,58159.0
2024-08-13 15:55:00,70.49,70.58,70.39,70.4,393090.0,69.0412,69.1294,68.9433,68.9531,393090.0
2024-08-14 09:30:00,70.4,70.71,69.86,70.58,65481.0,68.9531,69.2567,68.4242,69.1294,65481.0
2024-08-14 09:35:00,70.55,70.66,70.48,70.59,25041.0,69.1,69.2077,69.0314,69.1392,25041.0
2024-08-14 09:40:00,70.59,70.79,70.53,70.77,15400.0,69.1392,69.335,69.0804,69.3155,15400.0
2024-08-14 09:45:00,70.8,70.84,70.64,70.78,22626.0,69.3448,69.384,69.1881,69.3252,22626.0
2024-08-14 09:50:00,70.8,70.9,70.74,70.82,35914.0,69.3448,69.4428,69.2861,69.3644,35914.0
2024-08-14 09:55:00,70.82,70.93,70.72,70.72,24768.0,69.3644,69.4722,69.2665,69.2665,24768.0
2024-08-14 10:00:00,70.74,70.77,70.62,70.74,32747.0,69.2861,69.3155,69.1685,69.2861,32747.0
2024-08-14 10:05:00,70.74,70.77,70.67,70.77,16132.0,69.2861,69.3155,69.2175,69.3155,16132.0
2024-08-14 10:10:00,70.77,70.81,70.72,70.78,24657.0,69.3155,69.3546,69.2665,69.3252,24657.0
2024-08-14 10:15:00,70.79,70.95,70.7,70.95,99284.0,69.335,69.4918,69.2469,69.4918,99284.0
2024-08-14 10:20:00,70.96,70.99,70.85,70.99,19292.0,69.5015,69.5309,69.3938,69.5309,19292.0
2024-08-14 10:25:00,70.98,71.06,70.96,71.03,14163.0,69.5211,69.5995,69.5015,69.5701,14163.0
2024-08-14 10:30:00,71.05,71.06,70.93,70.93,13229.0,69.5897,69.5995,69.4722,69.4722,13229.0
2024-08-14 10:35:00,70.92,70.98,70.86,70.9,43424.0,69.4624,69.5211,69.4036,69.4428,43424.0
2024-08-14 10:40:00,70.91,71.06,70.86,70.98,13268.0,69.4526,69.5995,69.4036,69.5211,13268.0
2024-08-14 10:45:00,70.96,70.99,70.82,70.86,23351.0,69.5015,69.5309,69.3644,69.4036,23351.0
2024-08-14 10:50:00,70.85,70.87,70.75,70.82,17445.0,69.3938,69.4134,69.2959,69.3644,17445.0
2024-08-14 10:55:00,70.81,70.96,70.8,70.88,18938.0,69.3546,69.5015,69.3448,69.4232,18938.0
2024-08-14 11:00:00,70.88,71.0,70.85,70.99,52001.0,69.4232,69.5407,69.3938,69.5309,52001.0
2024-08-14 11:05:00,71.0,71.0,70.88,70.89,8763.0,69.5407,69.5407,69.4232,69.433,8763.0
2024-08-14 11:10:00,70.89,70.94,70.85,70.93,11937.0,69.433,69.482,69.3938,69.4722,11937.0
2024-08-14 11:15:00,70.92,71.01,70.87,70.97,12872.0,69.4624,69.5505,69.4134,69.5113,12872.0
2024-08-14 11:20:00,70.97,70.98,70.92,70.95,11554.0,69.5113,69.5211,69.4624,69.4918,11554.0
2024-08-14 11:25:00,70.96,71.06,70.96,71.04,11394.0,69.5015,69.5995,69.5015,69.5799,11394.0
2024-08-14 11:30:00,71.06,71.21,71.04,71.17,18391.0,69.5995,69.7464,69.5799,69.7072,18391.0
2024-08-14 11:35:00,71.17,71.18,71.06,71.15,9511.0,69.7072,69.717,69.5995,69.6876,9511.0
2024-08-14 11:40:00,71.15,71.15,71.06,71.13,10276.0,69.6876,69.6876,69.5995,69.6681,10276.0
2024-08-14 11:45:00,71.12,71.19,71.1,71.1,13738.0,69.6583,69.7268,69.6387,69.6387,13738.0
2024-08-14 11:50:00,71.1,71.17,71.09,71.09,14597.0,69.6387,69.7072,69.6289,69.6289,14597.0
2024-08-14 11:55:00,71.1,71.11,71.03,71.11,16665.0,69.6387,69.6485,69.5701,69.6485,16665.0
2024-08-14 12:00:00,71.1,71.18,71.08,71.16,11259.0,69.6387,69.717,69.6191,69.6974,11259.0
2024-08-14 12:05:00,71.16,71.16,71.1,71.14,10726.0,69.6974,69.6974,69.6387,69.6778,10726.0
2024-08-14 12:10:00,71.14,71.19,71.12,71.13,8549.0,69.6778,69.7268,69.6583,69.6681,8549.0
2024-08-14 12:15:00,71.13,71.16,71.1,71.16,12039.0,69.6681,69.6974,69.6387,69.6974,12039.0
2024-08-14 12:20:00,71.15,71.2,71.07,71.08,8518.0,69.6876,69.7366,69.6093,69.6191,8518.0
2024-08-14 12:25:00,71.08,71.08,70.95,70.97,18088.0,69.6191,69.6191,69.4918,69.5113,18088.0
2024-08-14 12:30:00,70.98,71.08,70.95,71.07,10943.0,69.5211,69.6191,69.4918,69.6093,10943.0
2024-08-14 12:35:00,71.09,71.15,71.05,71.13,8290.0,69.6289,69.6876,69.5897,69.6681,8290.0
2024-08-14 12:40:00,71.13,71.15,71.05,71.07,7368.0,69.6681,69.6876,69.5897,69.6093,7368.0
2024-08-14 12:45:00,71.05,71.09,71.05,71.09,7825.0,69.5897,69.6289,69.5897,69.6289,7825.0
2024-08-14 12:50:00,71.1,71.2,71.1,71.18,9915.0,69.6387,69.7366,69.6387,69.717,9915.0
2024-08-14 12:55:00,71.2,71.25,71.18,71.2,11998.0,69.7366,69.7856,69.717,69.7366,11998.0
2024-08-14 13:00:00,71.16,71.17,71.09,71.09,6648.0,69.6974,69.7072,69.6289,69.6289,6648.0
2024-08-14 13:05:00,71.1,71.22,71.1,71.2,7280.0,69.6387,69.7562,69.6387,69.7366,7280.0
2024-08-14 13:10:00,71.17,71.18,71.12,71.12,8905.0,69.7072,69.717,69.6583,69.6583,8905.0
2024-08-14 13:15:00,71.14,71.23,71.14,71.19,8702.0,69.6778,69.766,69.6778,69.7268,8702.0
2024-08-14 13:20:00,71.19,71.2,71.15,71.18,6054.0,69.7268,69.7366,69.6876,69.717,6054.0
2024-08-14 13:25:00,71.17,71.18,71.14,71.17,11703.0,69.7072,69.717,69.6778,69.7072,11703.0
2024-08-14 13:30:00,71.16,71.22,71.14,71.21,10689.0,69.6974,69.7562,69.6778,69.7464,10689.0
2024-08-14 13:35:00,71.22,71.32,71.21,71.31,50302.0,69.7562,69.8541,69.7464,69.8444,50302.0
2024-08-14 13:40:00,71.32,71.33,71.28,71.31,6686.0,69.8541,69.8639,69.815,69.8444,6686.0
2024-08-14 13:45:00,71.3,71.35,71.28,71.35,6955.0,69.8346,69.8835,69.815,69.8835,6955.0
2024-08-14 13:50:00,71.35,71.36,71.29,71.35,9625.0,69.8835,69.8933,69.8248,69.8835,9625.0
2024-08-14 13:55:00,71.34,71.35,71.29,71.3,11505.0,69.8737,69.8835,69.8248,69.8346,11505.0
2024-08-14 14:00:00,71.29,71.29,71.19,71.19,9278.0,69.8248,69.8248,69.7268,69.7268,9278.0
2024-08-14 14:05:00,71.19,71.2,71.12,71.15,13171.0,69.7268,69.7366,69.6583,69.6876,13171.0
2024-08-14 14:10:00,71.14,71.16,71.12,71.12,9202.0,69.6778,69.6974,69.6583,69.6583,9202.0
2024-08-14 14:15:00,71.1,71.18,71.1,71.13,10174.0,69.6387,69.717,69.6387,69.6681,10174.0
2024-08-14 14:20:00,71.12,71.17,71.12,71.12,7554.0,69.6583,69.7072,69.6583,69.6583,7554.0
2024-08-14 14:25:00,71.11,71.14,71.09,71.14,12542.0,69.6485,69.6778,69.6289,69.6778,12542.0
2024-08-14 14:30:00,71.13,71.21,71.13,71.19,14902.0,69.6681,69.7464,69.6681,69.7268,14902.0
2024-08-14 14:35:00,71.2,71.24,71.19,71.2,9846.0,69.7366,69.7758,69.7268,69.7366,9846.0
2024-08-14 14:40:00,71.21,71.26,71.21,71.24,6849.0,69.7464,69.7954,69.7464,69.7758,6849.0
2024-08-14 14:45:00,71.23,71.25,71.2,71.22,8738.0,69.766,69.7856,69.7366,69.7562,8738.0
2024-08-14 14:50:00,71.23,71.26,71.22,71.26,10644.0,69.766,69.7954,69.7562,69.7954,10644.0
2024-08-14 14:55:00,71.26,71.3,71.24,71.28,17362.0,69.7954,69.8346,69.7758,69.815,17362.0
2024-08-14 15:00:00,71.28,71.31,71.26,71.31,12753.0,69.815,69.8444,69.7954,69.8444,12753.0
2024-08-14 15:05:00,71.31,71.38,71.29,71.37,19701.0,69.8444,69.9129,69.8248,69.9031,19701.0
2024-08-14 15:10:00,71.37,71.37,71.24,71.26,11278.0,69.9031,69.9031,69.7758,69.7954,11278.0
2024-08-14 15:15:00,71.25,71.27,71.22,71.25,12600.0,69.7856,69.8052,69.7562,69.7856,12600.0
2024-08-14 15:20:00,71.25,71.37,71.24,71.36,37258.0,69.7856,69.9031,69.7758,69.8933,37258.0
2024-08-14 15:25:00,71.37,71.41,71.33,71.34,27460.0,69.9031,69.9423,69.8639,69.8737,27460.0
2024-08-14 15:30:00,71.35,71.43,71.33,71.42,33716.0,69.8835,69.9619,69.8639,69.9521,33716.0
2024-08-14 15:35:00,71.43,71.47,71.38,71.47,50016.0,69.9619,70.0011,69.9129,70.0011,50016.0
2024-08-14 15:40:00,71.48,71.48,71.36,71.4,46377.0,70.0109,70.0109,69.8933,69.9325,46377.0
2024-08-14 15:45:00,71.42,71.47,71.36,71.37,20090.0,69.9521,70.0011,69.8933,69.9031,20090.0
2024-08-14 15:50:00,71.37,71.43,71.12,71.3,80753.0,69.9031,69.9619,69.6583,69.8346,80753.0
2024-08-14 15:55:00,71.3,71.36,71.14,71.14,260420.0,69.8346,69.8933,69.6778,69.6778,260420.0
2024-08-15 09:30:00,72.0,72.29,71.8,72.2,56219.0,70.5202,70.8042,70.3243,70.7161,56219.0
2024-08-15 09:35:00,72.17,72.26,71.79,71.85,67638.0,70.6867,70.7748,70.3145,70.3733,67638.0
2024-08-15 09:40:00,71.86,71.91,71.69,71.77,15293.0,70.383,70.432,70.2165,70.2949,15293.0
2024-08-15 09:45:00,71.79,71.83,71.71,71.79,18841.0,70.3145,70.3537,70.2361,70.3145,18841.0
2024-08-15 09:50:00,71.8,71.81,71.68,71.76,9084.0,70.3243,70.3341,70.2067,70.2851,9084.0
2024-08-15 09:55:00,71.76,71.78,71.66,71.72,14974.0,70.2851,70.3047,70.1872,70.2459,14974.0
2024-08-15 10:00:00,71.71,71.85,71.71,71.78,20575.0,70.2361,70.3733,70.2361,70.3047,20575.0
2024-08-15 10:05:00,71.77,71.77,71.56,71.62,15710.0,70.2949,70.2949,70.0892,70.148,15710.0
2024-08-15 10:10:00,71.6,71.79,71.56,71.79,14292.0,70.1284,70.3145,70.0892,70.3145,14292.0
2024-08-15 10:15:00,71.82,71.84,71.65,71.72,21110.0,70.3439,70.3635,70.1774,70.2459,21110.0
2024-08-15 10:20:00,71.72,71.76,71.63,71.66,20971.0,70.2459,70.2851,70.1578,70.1872,20971.0
2024-08-15 10:25:00,71.67,71.81,71.66,71.74,16076.0,70.197,70.3341,70.1872,70.2655,16076.0
2024-08-15 10:30:00,71.76,71.9,71.76,71.81,16198.0,70.2851,70.4222,70.2851,70.3341,16198.0
2024-08-15 10:35:00,71.82,71.94,71.81,71.87,17048.0,70.3439,70.4614,70.3341,70.3928,17048.0
2024-08-15 10:40:00,71.88,71.96,71.85,71.96,12298.0,70.4026,70.481,70.3733,70.481,12298.0
2024-08-15 10:45:00,71.97,72.01,71.9,71.95,16997.0,70.4908,70.53,70.4222,70.4712,16997.0
2024-08-15 10:50:00,71.95,72.02,71.89,72.0,25443.0,70.4712,70.5398,70.4124,70.5202,25443.0
2024-08-15 10:55:00,71.99,72.11,71.94,72.09,33274.0,70.5104,70.6279,70.4614,70.6083,33274.0
2024-08-15 11:00:00,72.09,72.14,72.06,72.13,33320.0,70.6083,70.6573,70.5789,70.6475,33320.0
2024-08-15 11:05:00,72.13,72.2,72.11,72.17,40912.0,70.6475,70.7161,70.6279,70.6867,40912.0
2024-08-15 11:10:00,72.17,72.2,72.1,72.18,41936.0,70.6867,70.7161,70.6181,70.6965,41936.0
2024-08-15 11:15:00,72.19,72.4,72.18,72.31,39118.0,70.7063,70.9119,70.6965,70.8238,39118.0
2024-08-15 11:20:00,72.31,72.33,72.18,72.29,15949.0,70.8238,70.8434,70.6965,70.8042,15949.0
2024-08-15 11:25:00,72.29,72.43,72.29,72.43,40848.0,70.8042,70.9413,70.8042,70.9413,40848.0
2024-08-15 11:30:00,72.42,72.45,72.37,72.38,34455.0,70.9315,70.9609,70.8826,70.8924,34455.0
2024-08-15 11:35:00,72.36,72.42,72.32,72.4,12335.0,70.8728,70.9315,70.8336,70.9119,12335.0
2024-08-15 11:40:00,72.38,72.39,72.28,72.29,19839.0,70.8924,70.9022,70.7944,70.8042,19839.0
2024-08-15 11:45:00,72.3,72.34,72.26,72.32,13372.0,70.814,70.8532,70.7748,70.8336,13372.0
2024-08-15 11:50:00,72.33,72.39,72.33,72.35,10606.0,70.8434,70.9022,70.8434,70.863,10606.0
2024-08-15 11:55:00,72.35,72.39,72.22,72.22,28288.0,70.863,70.9022,70.7356,70.7356,28288.0
2024-08-15 12:00:00,72.21,72.25,72.21,72.22,14167.0,70.7259,70.765,70.7259,70.7356,14167.0
2024-08-15 12:05:00,72.21,72.32,72.2,72.31,28266.0,70.7259,70.8336,70.7161,70.8238,28266.0
2024-08-15 12:10:00,72.31,72.32,72.26,72.26,9084.0,70.8238,70.8336,70.7748,70.7748,9084.0
2024-08-15 12:15:00,72.25,72.34,72.24,72.31,26178.0,70.765,70.8532,70.7552,70.8238,26178.0
2024-08-15 12:20:00,72.31,72.43,72.31,72.38,13549.0,70.8238,70.9413,70.8238,70.8924,13549.0
2024-08-15 12:25:00,72.39,72.4,72.34,72.34,10348.0,70.9022,70.9119,70.8532,70.8532,10348.0
2024-08-15 12:30:00,72.38,72.46,72.37,72.45,8022.0,70.8924,70.9707,70.8826,70.9609,8022.0
2024-08-15 12:35:00,72.45,72.45,72.32,72.32,9548.0,70.9609,70.9609,70.8336,70.8336,9548.0
2024-08-15 12:40:00,72.33,72.36,72.26,72.27,14280.0,70.8434,70.8728,70.7748,70.7846,14280.0
2024-08-15 12:45:00,72.27,72.3,72.24,72.3,10753.0,70.7846,70.814,70.7552,70.814,10753.0
2024-08-15 12:50:00,72.29,72.34,72.25,72.33,10643.0,70.8042,70.8532,70.765,70.8434,10643.0
2024-08-15 12:55:00,72.34,72.4,72.33,72.38,8343.0,70.8532,70.9119,70.8434,70.8924,8343.0
2024-08-15 13:00:00,72.4,72.4,72.24,72.28,21051.0,70.9119,70.9119,70.7552,70.7944,21051.0
2024-08-15 13:05:00,72.28,72.31,72.2,72.2,11779.0,70.7944,70.8238,70.7161,70.7161,11779.0
2024-08-15 13:10:00,72.2,72.2,72.13,72.16,9452.0,70.7161,70.7161,70.6475,70.6769,9452.0
2024-08-15 13:15:00,72.16,72.2,72.15,72.19,6610.0,70.6769,70.7161,70.6671,70.7063,6610.0
2024-08-15 13:20:00,72.2,72.25,72.19,72.23,17645.0,70.7161,70.765,70.7063,70.7454,17645.0
2024-08-15 13:25:00,72.24,72.3,72.23,72.29,10405.0,70.7552,70.814,70.7454,70.8042,10405.0
2024-08-15 13:30:00,72.28,72.31,72.14,72.23,39905.0,70.7944,70.8238,70.6573,70.7454,39905.0
2024-08-15 13:35:00,72.23,72.25,72.2,72.22,19279.0,70.7454,70.765,70.7161,70.7356,19279.0
2024-08-15 13:40:00,72.2,72.22,72.19,72.21,14339.0,70.7161,70.7356,70.7063,70.7259,14339.0
2024-08-15 13:45:00,72.22,72.26,72.16,72.22,18538.0,70.7356,70.7748,70.6769,70.7356,18538.0
2024-08-15 13:50:00,72.23,72.24,72.21,72.21,16142.0,70.7454,70.7552,70.7259,70.7259,16142.0
2024-08-15 13:55:00,72.21,72.23,72.17,72.2,25145.0,70.7259,70.7454,70.6867,70.7161,25145.0
2024-08-15 14:00:00,72.2,72.25,72.17,72.2,21685.0,70.7161,70.765,70.6867,70.7161,21685.0
2024-08-15 14:05:00,72.2,72.26,72.16,72.16,23573.0,70.7161,70.7748,70.6769,70.6769,23573.0
2024-08-15 14:10:00,72.15,72.2,72.13,72.15,19590.0,70.6671,70.7161,70.6475,70.6671,19590.0
2024-08-15 14:15:00,72.14,72.16,72.11,72.15,20164.0,70.6573,70.6769,70.6279,70.6671,20164.0
2024-08-15 14:20:00,72.15,72.17,72.11,72.11,18930.0,70.6671,70.6867,70.6279,70.6279,18930.0
2024-08-15 14:25:00,72.11,72.17,72.09,72.13,20218.0,70.6279,70.6867,70.6083,70.6475,20218.0
2024-08-15 14:30:00,72.13,72.16,72.11,72.12,20777.0,70.6475,70.6769,70.6279,70.6377,20777.0
2024-08-15 14:35:00,72.12,72.16,72.08,72.12,13817.0,70.6377,70.6769,70.5985,70.6377,13817.0
2024-08-15 14:40:00,72.12,72.21,72.12,72.19,14102.0,70.6377,70.7259,70.6377,70.7063,14102.0
2024-08-15 14:45:00,72.2,72.24,72.17,72.21,14528.0,70.7161,70.7552,70.6867,70.7259,14528.0
2024-08-15 14:50:00,72.21,72.22,72.1,72.14,15780.0,70.7259,70.7356,70.6181,70.6573,15780.0
2024-08-15 14:55:00,72.14,72.16,72.08,72.08,16669.0,70.6573,70.6769,70.5985,70.5985,16669.0
2024-08-15 15:00:00,72.08,72.13,72.06,72.12,30990.0,70.5985,70.6475,70.5789,70.6377,30990.0
2024-08-15 15:05:00,72.12,72.2,72.11,72.2,17913.0,70.6377,70.7161,70.6279,70.7161,17913.0
2024-08-15 15:10:00,72.2,72.22,72.12,72.16,24284.0,70.7161,70.7356,70.6377,70.6769,24284.0
2024-08-15 15:15:00,72.16,72.21,72.13,72.19,42954.0,70.6769,70.7259,70.6475,70.7063,42954.0
2024-08-15 15:20:00,72.18,72.24,72.18,72.23,24424.0,70.6965,70.7552,70.6965,70.7454,24424.0
2024-08-15 15:25:00,72.23,72.27,72.21,72.25,58544.0,70.7454,70.7846,70.7259,70.765,58544.0
2024-08-15 15:30:00,72.24,72.24,72.18,72.18,61810.0,70.7552,70.7552,70.6965,70.6965,61810.0
2024-08-15 15:35:00,72.17,72.23,72.17,72.19,41324.0,70.6867,70.7454,70.6867,70.7063,41324.0
2024-08-15 15:40:00,72.19,72.19,72.07,72.1,46967.0,70.7063,70.7063,70.5887,70.6181,46967.0
2024-08-15 15:45:00,72.1,72.12,71.95,71.95,82294.0,70.6181,70.6377,70.4712,70.4712,82294.0
2024-08-15 15:50:00,71.95,71.99,71.8,71.81,79399.0,70.4712,70.5104,70.3243,70.3341,79399.0
2024-08-15 15:55:00,71.81,71.82,71.7,71.73,368721.0,70.3341,70.3439,70.2263,70.2557,368721.0
2024-08-16 09:30:00,71.87,72.24,71.77,72.09,112495.0,70.3928,70.7552,70.2949,70.6083,112495.0
2024-08-16 09:35:00,72.03,72.14,72.02,72.08,7921.0,70.5496,70.6573,70.5398,70.5985,7921.0
2024-08-16 09:40:00,72.08,72.22,72.0,72.16,7408.0,70.5985,70.7356,70.5202,70.6769,7408.0
2024-08-16 09:45:00,72.14,72.25,72.11,72.16,53320.0,70.6573,70.765,70.6279,70.6769,53320.0
2024-08-16 09:50:00,72.17,72.33,72.12,72.29,20127.0,70.6867,70.8434,70.6377,70.8042,20127.0
2024-08-16 09:55:00,72.28,72.37,72.24,72.29,17847.0,70.7944,70.8826,70.7552,70.8042,17847.0
2024-08-16 10:00:00,72.3,72.55,72.29,72.45,18849.0,70.814,71.0589,70.8042,70.9609,18849.0
2024-08-16 10:05:00,72.4,72.4,72.27,72.3,12954.0,70.9119,70.9119,70.7846,70.814,12954.0
2024-08-16 10:10:00,72.3,72.42,72.27,72.36,13212.0,70.814,70.9315,70.7846,70.8728,13212.0
2024-08-16 10:15:00,72.37,72.4,72.33,72.37,13704.0,70.8826,70.9119,70.8434,70.8826,13704.0
2024-08-16 10:20:00,72.4,72.44,72.37,72.4,9252.0,70.9119,70.9511,70.8826,70.9119,9252.0
2024-08-16 10:25:00,72.39,72.46,72.37,72.38,10643.0,70.9022,70.9707,70.8826,70.8924,10643.0
2024-08-16 10:30:00,72.39,72.4,72.24,72.27,14873.0,70.9022,70.9119,70.7552,70.7846,14873.0
2024-08-16 10:35:00,72.28,72.34,72.23,72.29,29608.0,70.7944,70.8532,70.7454,70.8042,29608.0
2024-08-16 10:40:00,72.28,72.3,72.21,72.27,11222.0,70.7944,70.814,70.7259,70.7846,11222.0
2024-08-16 10:45:00,72.27,72.34,72.26,72.29,15621.0,70.7846,70.8532,70.7748,70.8042,15621.0
2024-08-16 10:50:00,72.29,72.34,72.26,72.27,8709.0,70.8042,70.8532,70.7748,70.7846,8709.0
2024-08-16 10:55:00,72.27,72.41,72.27,72.31,14204.0,70.7846,70.9217,70.7846,70.8238,14204.0
2024-08-16 11:00:00,72.31,72.35,72.29,72.33,12588.0,70.8238,70.863,70.8042,70.8434,12588.0
2024-08-16 11:05:00,72.32,72.36,72.27,72.31,7242.0,70.8336,70.8728,70.7846,70.8238,7242.0
2024-08-16 11:10:00,72.32,72.4,72.31,72.39,6613.0,70.8336,70.9119,70.8238,70.9022,6613.0
2024-08-16 11:15:00,72.38,72.45,72.36,72.44,17463.0,70.8924,70.9609,70.8728,70.9511,17463.0
2024-08-16 11:20:00,72.44,72.47,72.42,72.46,8551.0,70.9511,70.9805,70.9315,70.9707,8551.0
2024-08-16 11:25:00,72.47,72.55,72.46,72.55,8270.0,70.9805,71.0589,70.9707,71.0589,8270.0
2024-08-16 11:30:00,72.56,72.56,72.48,72.5,20060.0,71.0687,71.0687,70.9903,71.0099,20060.0
2024-08-16 11:35:00,72.49,72.51,72.45,72.47,8546.0,71.0001,71.0197,70.9609,70.9805,8546.0
2024-08-16 11:40:00,72.47,72.54,72.45,72.51,15904.0,70.9805,71.0491,70.9609,71.0197,15904.0
2024-08-16 11:45:00,72.53,72.61,72.53,72.61,9106.0,71.0393,71.1176,71.0393,71.1176,9106.0
2024-08-16 11:50:00,72.61,72.65,72.59,72.62,19685.0,71.1176,71.1568,71.098,71.1274,19685.0
2024-08-16 11:55:00,72.62,72.66,72.61,72.65,15377.0,71.1274,71.1666,71.1176,71.1568,15377.0
2024-08-16 12:00:00,72.64,72.71,72.64,72.68,11444.0,71.147,71.2156,71.147,71.1862,11444.0
2024-08-16 12:05:00,72.68,72.72,72.66,72.69,11729.0,71.1862,71.2254,71.1666,71.196,11729.0
2024-08-16 12:10:00,72.7,72.76,72.69,72.73,35174.0,71.2058,71.2646,71.196,71.2352,35174.0
2024-08-16 12:15:00,72.71,72.8,72.71,72.79,18370.0,71.2156,71.3037,71.2156,71.2939,18370.0
2024-08-16 12:20:00,72.79,72.82,72.77,72.8,21256.0,71.2939,71.3233,71.2743,71.3037,21256.0
2024-08-16 12:25:00,72.8,72.8,72.72,72.79,10737.0,71.3037,71.3037,71.2254,71.2939,10737.0
2024-08-16 12:30:00,72.81,72.82,72.78,72.81,8825.0,71.3135,71.3233,71.2841,71.3135,8825.0
2024-08-16 12:35:00,72.81,72.82,72.79,72.79,17130.0,71.3135,71.3233,71.2939,71.2939,17130.0
2024-08-16 12:40:00,72.8,72.86,72.79,72.86,9787.0,71.3037,71.3625,71.2939,71.3625,9787.0
2024-08-16 12:45:00,72.86,72.86,72.82,72.86,10538.0,71.3625,71.3625,71.3233,71.3625,10538.0
2024-08-16 12:50:00,72.86,72.91,72.84,72.88,18756.0,71.3625,71.4115,71.3429,71.3821,18756.0
2024-08-16 12:55:00,72.88,72.94,72.87,72.91,11288.0,71.3821,71.4409,71.3723,71.4115,11288.0
2024-08-16 13:00:00,72.91,72.91,72.86,72.9,12458.0,71.4115,71.4115,71.3625,71.4017,12458.0
2024-08-16 13:05:00,72.9,73.0,72.84,72.87,26735.0,71.4017,71.4996,71.3429,71.3723,26735.0
2024-08-16 13:10:00,72.87,72.91,72.81,72.82,9719.0,71.3723,71.4115,71.3135,71.3233,9719.0
2024-08-16 13:15:00,72.83,72.86,72.81,72.84,15911.0,71.3331,71.3625,71.3135,71.3429,15911.0
2024-08-16 13:20:00,72.83,72.85,72.8,72.83,7207.0,71.3331,71.3527,71.3037,71.3331,7207.0
2024-08-16 13:25:00,72.82,72.83,72.72,72.77,9759.0,71.3233,71.3331,71.2254,71.2743,9759.0
2024-08-16 13:30:00,72.76,72.85,72.74,72.82,22604.0,71.2646,71.3527,71.245,71.3233,22604.0
2024-08-16 13:35:00,72.8,72.92,72.8,72.91,13175.0,71.3037,71.4213,71.3037,71.4115,13175.0
2024-08-16 13:40:00,72.91,72.95,72.91,72.95,12680.0,71.4115,71.4506,71.4115,71.4506,12680.0
2024-08-16 13:45:00,72.94,72.95,72.85,72.87,8124.0,71.4409,71.4506,71.3527,71.3723,8124.0
2024-08-16 13:50:00,72.86,72.86,72.81,72.83,14699.0,71.3625,71.3625,71.3135,71.3331,14699.0
2024-08-16 13:55:00,72.83,72.9,72.83,72.88,9318.0,71.3331,71.4017,71.3331,71.3821,9318.0
2024-08-16 14:00:00,72.88,72.88,72.84,72.85,11336.0,71.3821,71.3821,71.3429,71.3527,11336.0
2024-08-16 14:05:00,72.85,72.88,72.83,72.86,15195.0,71.3527,71.3821,71.3331,71.3625,15195.0
2024-08-16 14:10:00,72.85,72.88,72.82,72.83,20501.0,71.3527,71.3821,71.3233,71.3331,20501.0
2024-08-16 14:15:00,72.82,72.86,72.81,72.86,21507.0,71.3233,71.3625,71.3135,71.3625,21507.0
2024-08-16 14:20:00,72.86,72.87,72.74,72.74,20259.0,71.3625,71.3723,71.245,71.245,20259.0
2024-08-16 14:25:00,72.74,72.78,72.73,72.77,15780.0,71.245,71.2841,71.2352,71.2743,15780.0
2024-08-16 14:30:00,72.76,72.79,72.74,72.77,18656.0,71.2646,71.2939,71.245,71.2743,18656.0
2024-08-16 14:35:00,72.78,72.8,72.75,72.8,21234.0,71.2841,71.3037,71.2548,71.3037,21234.0
2024-08-16 14:40:00,72.8,72.82,72.76,72.76,25895.0,71.3037,71.3233,71.2646,71.2646,25895.0
2024-08-16 14:45:00,72.76,72.8,72.75,72.8,28800.0,71.2646,71.3037,71.2548,71.3037,28800.0
2024-08-16 14:50:00,72.8,72.86,72.78,72.86,24527.0,71.3037,71.3625,71.2841,71.3625,24527.0
2024-08-16 14:55:00,72.85,72.88,72.83,72.87,23612.0,71.3527,71.3821,71.3331,71.3723,23612.0
2024-08-16 15:00:00,72.86,72.89,72.83,72.83,10387.0,71.3625,71.3919,71.3331,71.3331,10387.0
2024-08-16 15:05:00,72.83,72.85,72.81,72.83,16881.0,71.3331,71.3527,71.3135,71.3331,16881.0
2024-08-16 15:10:00,72.83,72.85,72.78,72.82,18743.0,71.3331,71.3527,71.2841,71.3233,18743.0
2024-08-16 15:15:00,72.81,72.81,72.74,72.75,19356.0,71.3135,71.3135,71.245,71.2548,19356.0
2024-08-16 15:20:00,72.74,72.75,72.69,72.71,34330.0,71.245,71.2548,71.196,71.2156,34330.0
2024-08-16 15:25:00,72.7,72.79,72.68,72.75,20598.0,71.2058,71.2939,71.1862,71.2548,20598.0
2024-08-16 15:30:00,72.73,72.78,72.7,72.78,45632.0,71.2352,71.2841,71.2058,71.2841,45632.0
2024-08-16 15:35:00,72.77,72.82,72.74,72.76,27966.0,71.2743,71.3233,71.245,71.2646,27966.0
2024-08-16 15:40:00,72.76,72.82,72.74,72.77,49115.0,71.2646,71.3233,71.245,71.2743,49115.0
2024-08-16 15:45:00,72.76,72.81,72.73,72.78,52549.0,71.2646,71.3135,71.2352,71.2841,52549.0
2024-08-16 15:50:00,72.78,72.87,72.76,72.79,96430.0,71.2841,71.3723,71.2646,71.2939,96430.0
2024-08-16 15:55:00,72.8,73.08,72.75,73.06,360517.0,71.3037,71.578,71.2548,71.5584,360517.0
2024-08-19 09:30:00,72.89,73.48,72.89,73.45,54567.0,71.3919,71.9698,71.3919,71.9404,54567.0
2024-08-19 09:35:00,73.47,73.53,73.39,73.42,11609.0,71.96,72.0187,71.8816,71.911,11609.0
2024-08-19 09:40:00,73.41,73.45,73.2,73.21,9489.0,71.9012,71.9404,71.6955,71.7053,9489.0
2024-08-19 09:45:00,73.24,73.28,73.11,73.19,14179.0,71.7347,71.7739,71.6074,71.6857,14179.0
2024-08-19 09:50:00,73.11,73.19,73.02,73.13,17569.0,71.6074,71.6857,71.5192,71.6269,17569.0
2024-08-19 09:55:00,73.1,73.13,72.93,73.07,12203.0,71.5976,71.6269,71.4311,71.5682,12203.0
2024-08-19 10:00:00,73.07,73.07,72.96,73.04,16544.0,71.5682,71.5682,71.4604,71.5388,16544.0
2024-08-19 10:05:00,73.04,73.06,72.97,72.99,20454.0,71.5388,71.5584,71.4702,71.4898,20454.0
2024-08-19 10:10:00,72.97,72.98,72.87,72.88,20056.0,71.4702,71.48,71.3723,71.3821,20056.0
2024-08-19 10:15:00,72.88,72.93,72.83,72.89,23554.0,71.3821,71.4311,71.3331,71.3919,23554.0
2024-08-19 10:20:00,72.91,72.94,72.85,72.91,16493.0,71.4115,71.4409,71.3527,71.4115,16493.0
2024-08-19 10:25:00,72.93,73.06,72.85,72.98,9869.0,71.4311,71.5584,71.3527,71.48,9869.0
2024-08-19 10:30:00,72.99,73.1,72.95,73.09,12721.0,71.4898,71.5976,71.4506,71.5878,12721.0
2024-08-19 10:35:00,73.11,73.16,73.06,73.15,5613.0,71.6074,71.6563,71.5584,71.6465,5613.0
2024-08-19 10:40:00,73.16,73.32,73.16,73.32,12260.0,71.6563,71.813,71.6563,71.813,12260.0
2024-08-19 10:45:00,73.33,73.33,73.24,73.24,7375.0,71.8228,71.8228,71.7347,71.7347,7375.0
2024-08-19 10:50:00,73.24,73.26,73.11,73.21,18095.0,71.7347,71.7543,71.6074,71.7053,18095.0
2024-08-19 10:55:00,73.21,73.21,73.08,73.19,30591.0,71.7053,71.7053,71.578,71.6857,30591.0
2024-08-19 11:00:00,73.18,73.24,73.14,73.22,13001.0,71.6759,71.7347,71.6367,71.7151,13001.0
2024-08-19 11:05:00,73.17,73.25,73.17,73.22,10877.0,71.6661,71.7445,71.6661,71.7151,10877.0
2024-08-19 11:10:00,73.23,73.23,73.17,73.19,5100.0,71.7249,71.7249,71.6661,71.6857,5100.0
2024-08-19 11:15:00,73.19,73.26,73.19,73.26,8331.0,71.6857,71.7543,71.6857,71.7543,8331.0
2024-08-19 11:20:00,73.28,73.28,73.22,73.24,9583.0,71.7739,71.7739,71.7151,71.7347,9583.0
2024-08-19 11:25:00,73.25,73.26,73.19,73.23,16859.0,71.7445,71.7543,71.6857,71.7249,16859.0
2024-08-19 11:30:00,73.23,73.28,73.2,73.25,10502.0,71.7249,71.7739,71.6955,71.7445,10502.0
2024-08-19 11:35:00,73.27,73.3,73.26,73.26,8568.0,71.7641,71.7935,71.7543,71.7543,8568.0
2024-08-19 11:40:00,73.25,73.26,73.17,73.21,7877.0,71.7445,71.7543,71.6661,71.7053,7877.0
2024-08-19 11:45:00,73.22,73.24,73.18,73.24,7991.0,71.7151,71.7347,71.6759,71.7347,7991.0
2024-08-19 11:50:00,73.26,73.3,73.22,73.3,10970.0,71.7543,71.7935,71.7151,71.7935,10970.0
2024-08-19 11:55:00,73.29,73.29,73.17,73.2,12218.0,71.7837,71.7837,71.6661,71.6955,12218.0
2024-08-19 12:00:00,73.21,73.26,73.19,73.19,8352.0,71.7053,71.7543,71.6857,71.6857,8352.0
2024-08-19 12:05:00,73.17,73.19,73.13,73.18,8290.0,71.6661,71.6857,71.6269,71.6759,8290.0
2024-08-19 12:10:00,73.19,73.21,73.16,73.2,6490.0,71.6857,71.7053,71.6563,71.6955,6490.0
2024-08-19 12:15:00,73.22,73.22,73.12,73.15,14819.0,71.7151,71.7151,71.6172,71.6465,14819.0
2024-08-19 12:20:00,73.13,73.17,73.08,73.16,4864.0,71.6269,71.6661,71.578,71.6563,4864.0
2024-08-19 12:25:00,73.16,73.28,73.16,73.28,9611.0,71.6563,71.7739,71.6563,71.7739,9611.0
2024-08-19 12:30:00,73.26,73.3,73.24,73.28,9957.0,71.7543,71.7935,71.7347,71.7739,9957.0
2024-08-19 12:35:00,73.26,73.31,73.26,73.29,5377.0,71.7543,71.8032,71.7543,71.7837,5377.0
2024-08-19 12:40:00,73.29,73.31,73.22,73.22,4680.0,71.7837,71.8032,71.7151,71.7151,4680.0
2024-08-19 12:45:00,73.24,73.25,73.22,73.22,3961.0,71.7347,71.7445,71.7151,71.7151,3961.0
2024-08-19 12:50:00,73.22,73.28,73.22,73.25,6891.0,71.7151,71.7739,71.7151,71.7445,6891.0
2024-08-19 12:55:00,73.25,73.32,73.24,73.31,4926.0,71.7445,71.813,71.7347,71.8032,4926.0
2024-08-19 13:00:00,73.31,73.31,73.26,73.26,6959.0,71.8032,71.8032,71.7543,71.7543,6959.0
2024-08-19 13:05:00,73.28,73.35,73.28,73.33,6283.0,71.7739,71.8424,71.7739,71.8228,6283.0
2024-08-19 13:10:00,73.34,73.34,73.3,73.32,4615.0,71.8326,71.8326,71.7935,71.813,4615.0
2024-08-19 13:15:00,73.31,73.35,73.31,73.32,5016.0,71.8032,71.8424,71.8032,71.813,5016.0
2024-08-19 13:20:00,73.33,73.33,73.28,73.28,9224.0,71.8228,71.8228,71.7739,71.7739,9224.0
2024-08-19 13:25:00,73.3,73.3,73.25,73.26,6385.0,71.7935,71.7935,71.7445,71.7543,6385.0
2024-08-19 13:30:00,73.26,73.27,73.23,73.25,6820.0,71.7543,71.7641,71.7249,71.7445,6820.0
2024-08-19 13:35:00,73.24,73.27,73.22,73.26,7961.0,71.7347,71.7641,71.7151,71.7543,7961.0
2024-08-19 13:40:00,73.25,73.28,73.22,73.23,5281.0,71.7445,71.7739,71.7151,71.7249,5281.0
2024-08-19 13:45:00,73.23,73.27,73.21,73.23,8344.0,71.7249,71.7641,71.7053,71.7249,8344.0
2024-08-19 13:50:00,73.22,73.22,73.15,73.16,5606.0,71.7151,71.7151,71.6465,71.6563,5606.0
2024-08-19 13:55:00,73.15,73.22,73.15,73.21,6300.0,71.6465,71.7151,71.6465,71.7053,6300.0
2024-08-19 14:00:00,73.2,73.22,73.18,73.18,15224.0,71.6955,71.7151,71.6759,71.6759,15224.0
2024-08-19 14:05:00,73.2,73.2,73.12,73.14,9287.0,71.6955,71.6955,71.6172,71.6367,9287.0
2024-08-19 14:10:00,73.14,73.17,73.11,73.14,5046.0,71.6367,71.6661,71.6074,71.6367,5046.0
2024-08-19 14:15:00,73.16,73.2,73.16,73.18,6554.0,71.6563,71.6955,71.6563,71.6759,6554.0
2024-08-19 14:20:00,73.16,73.19,73.15,73.16,7471.0,71.6563,71.6857,71.6465,71.6563,7471.0
2024-08-19 14:25:00,73.16,73.17,73.12,73.15,6166.0,71.6563,71.6661,71.6172,71.6465,6166.0
2024-08-19 14:30:00,73.14,73.15,73.12,73.12,7902.0,71.6367,71.6465,71.6172,71.6172,7902.0
2024-08-19 14:35:00,73.13,73.16,73.12,73.16,9213.0,71.6269,71.6563,71.6172,71.6563,9213.0
2024-08-19 14:40:00,73.16,73.23,73.16,73.21,9106.0,71.6563,71.7249,71.6563,71.7053,9106.0
2024-08-19 14:45:00,73.21,73.21,73.15,73.16,6767.0,71.7053,71.7053,71.6465,71.6563,6767.0
2024-08-19 14:50:00,73.16,73.17,73.12,73.14,12033.0,71.6563,71.6661,71.6172,71.6367,12033.0
2024-08-19 14:55:00,73.14,73.15,73.13,73.14,9166.0,71.6367,71.6465,71.6269,71.6367,9166.0
2024-08-19 15:00:00,73.14,73.15,73.1,73.1,15264.0,71.6367,71.6465,71.5976,71.5976,15264.0
2024-08-19 15:05:00,73.11,73.16,73.11,73.14,6383.0,71.6074,71.6563,71.6074,71.6367,6383.0
2024-08-19 15:10:00,73.15,73.2,73.15,73.2,8891.0,71.6465,71.6955,71.6465,71.6955,8891.0
2024-08-19 15:15:00,73.2,73.23,73.19,73.23,6886.0,71.6955,71.7249,71.6857,71.7249,6886.0
2024-08-19 15:20:00,73.23,73.24,73.21,73.23,13688.0,71.7249,71.7347,71.7053,71.7249,13688.0
2024-08-19 15:25:00,73.23,73.25,73.2,73.21,15246.0,71.7249,71.7445,71.6955,71.7053,15246.0
2024-08-19 15:30:00,73.21,73.23,73.19,73.22,13971.0,71.7053,71.7249,71.6857,71.7151,13971.0
2024-08-19 15:35:00,73.22,73.22,73.18,73.22,15160.0,71.7151,71.7151,71.6759,71.7151,15160.0
2024-08-19 15:40:00,73.22,73.27,73.21,73.25,18747.0,71.7151,71.7641,71.7053,71.7445,18747.0
2024-08-19 15:45:00,73.25,73.31,73.19,73.19,24377.0,71.7445,71.8032,71.6857,71.6857,24377.0
2024-08-19 15:50:00,73.19,73.22,73.03,73.07,47527.0,71.6857,71.7151,71.529,71.5682,47527.0
2024-08-19 15:55:00,73.08,73.27,73.03,73.25,257034.0,71.578,71.7641,71.529,71.7445,257034.0
2024-08-20 09:30:00,73.02,73.18,73.02,73.15,30187.0,71.5192,71.6759,71.5192,71.6465,30187.0
2024-08-20 09:35:00,73.17,73.17,72.92,73.01,13842.0,71.6661,71.6661,71.4213,71.5094,13842.0
2024-08-20 09:40:00,72.97,73.04,72.9,72.95,8329.0,71.4702,71.5388,71.4017,71.4506,8329.0
2024-08-20 09:45:00,72.9,72.94,72.78,72.84,8047.0,71.4017,71.4409,71.2841,71.3429,8047.0
2024-08-20 09:50:00,72.83,72.86,72.77,72.79,5526.0,71.3331,71.3625,71.2743,71.2939,5526.0
2024-08-20 09:55:00,72.78,72.87,72.74,72.82,5416.0,71.2841,71.3723,71.245,71.3233,5416.0
2024-08-20 10:00:00,72.82,72.92,72.82,72.84,5408.0,71.3233,71.4213,71.3233,71.3429,5408.0
2024-08-20 10:05:00,72.85,72.93,72.77,72.85,6858.0,71.3527,71.4311,71.2743,71.3527,6858.0
2024-08-20 10:10:00,72.87,72.99,72.86,72.97,11247.0,71.3723,71.4898,71.3625,71.4702,11247.0
2024-08-20 10:15:00,72.98,73.0,72.83,72.83,7021.0,71.48,71.4996,71.3331,71.3331,7021.0
2024-08-20 10:20:00,72.81,72.86,72.77,72.86,6819.0,71.3135,71.3625,71.2743,71.3625,6819.0
2024-08-20 10:25:00,72.89,72.96,72.88,72.93,14374.0,71.3919,71.4604,71.3821,71.4311,14374.0
2024-08-20 10:30:00,72.93,73.04,72.9,73.04,8523.0,71.4311,71.5388,71.4017,71.5388,8523.0
2024-08-20 10:35:00,73.04,73.1,73.01,73.07,8553.0,71.5388,71.5976,71.5094,71.5682,8553.0
2024-08-20 10:40:00,73.08,73.14,73.07,73.08,7728.0,71.578,71.6367,71.5682,71.578,7728.0
2024-08-20 10:45:00,73.06,73.09,73.03,73.06,10911.0,71.5584,71.5878,71.529,71.5584,10911.0
2024-08-20 10:50:00,73.06,73.09,73.02,73.09,8282.0,71.5584,71.5878,71.5192,71.5878,8282.0
2024-08-20 10:55:00,73.1,73.13,73.07,73.07,8785.0,71.5976,71.6269,71.5682,71.5682,8785.0
2024-08-20 11:00:00,73.06,73.06,72.97,73.01,10696.0,71.5584,71.5584,71.4702,71.5094,10696.0
2024-08-20 11:05:00,73.01,73.07,73.01,73.04,10528.0,71.5094,71.5682,71.5094,71.5388,10528.0
2024-08-20 11:10:00,73.02,73.02,72.91,72.93,6399.0,71.5192,71.5192,71.4115,71.4311,6399.0
2024-08-20 11:15:00,72.92,72.92,72.88,72.88,7703.0,71.4213,71.4213,71.3821,71.3821,7703.0
2024-08-20 11:20:00,72.88,72.95,72.81,72.81,3842.0,71.3821,71.4506,71.3135,71.3135,3842.0
2024-08-20 11:25:00,72.81,72.87,72.79,72.86,4259.0,71.3135,71.3723,71.2939,71.3625,4259.0
2024-08-20 11:30:00,72.84,72.84,72.8,72.81,14281.0,71.3429,71.3429,71.3037,71.3135,14281.0
2024-08-20 11:35:00,72.8,72.85,72.75,72.82,6860.0,71.3037,71.3527,71.2548,71.3233,6860.0
2024-08-20 11:40:00,72.84,72.85,72.77,72.8,2798.0,71.3429,71.3527,71.2743,71.3037,2798.0
2024-08-20 11:45:00,72.81,72.82,72.79,72.8,3985.0,71.3135,71.3233,71.2939,71.3037,3985.0
2024-08-20 11:50:00,72.81,72.81,72.77,72.81,5629.0,71.3135,71.3135,71.2743,71.3135,5629.0
2024-08-20 11:55:00,72.82,72.88,72.82,72.88,3925.0,71.3233,71.3821,71.3233,71.3821,3925.0
2024-08-20 12:00:00,72.88,72.89,72.81,72.85,7389.0,71.3821,71.3919,71.3135,71.3527,7389.0
2024-08-20 12:05:00,72.86,72.86,72.8,72.81,2138.0,71.3625,71.3625,71.3037,71.3135,2138.0
2024-08-20 12:10:00,72.8,72.84,72.8,72.83,3146.0,71.3037,71.3429,71.3037,71.3331,3146.0
2024-08-20 12:15:00,72.82,72.82,72.72,72.72,3513.0,71.3233,71.3233,71.2254,71.2254,3513.0
2024-08-20 12:20:00,72.71,72.74,72.7,72.71,5399.0,71.2156,71.245,71.2058,71.2156,5399.0
2024-08-20 12:25:00,72.71,72.74,72.7,72.72,22341.0,71.2156,71.245,71.2058,71.2254,22341.0
2024-08-20 12:30:00,72.7,72.72,72.69,72.72,5766.0,71.2058,71.2254,71.196,71.2254,5766.0
2024-08-20 12:35:00,72.72,72.75,72.72,72.75,3100.0,71.2254,71.2548,71.2254,71.2548,3100.0
2024-08-20 12:40:00,72.75,72.78,72.74,72.76,6408.0,71.2548,71.2841,71.245,71.2646,6408.0
2024-08-20 12:45:00,72.75,72.75,72.71,72.74,4810.0,71.2548,71.2548,71.2156,71.245,4810.0
2024-08-20 12:50:00,72.74,72.76,72.71,72.74,4831.0,71.245,71.2646,71.2156,71.245,4831.0
2024-08-20 12:55:00,72.73,72.74,72.71,72.71,1327.0,71.2352,71.245,71.2156,71.2156,1327.0
2024-08-20 13:00:00,72.68,72.68,72.57,72.59,11129.0,71.1862,71.1862,71.0785,71.098,11129.0
2024-08-20 13:05:00,72.58,72.7,72.58,72.7,3112.0,71.0882,71.2058,71.0882,71.2058,3112.0
2024-08-20 13:10:00,72.7,72.7,72.67,72.7,17123.0,71.2058,71.2058,71.1764,71.2058,17123.0
2024-08-20 13:15:00,72.69,72.85,72.69,72.82,26008.0,71.196,71.3527,71.196,71.3233,26008.0
2024-08-20 13:20:00,72.81,72.81,72.75,72.77,2650.0,71.3135,71.3135,71.2548,71.2743,2650.0
2024-08-20 13:25:00,72.75,72.75,72.72,72.72,3840.0,71.2548,71.2548,71.2254,71.2254,3840.0
2024-08-20 13:30:00,72.7,72.7,72.65,72.65,3447.0,71.2058,71.2058,71.1568,71.1568,3447.0
2024-08-20 13:35:00,72.63,72.64,72.59,72.63,12440.0,71.1372,71.147,71.098,71.1372,12440.0
2024-08-20 13:40:00,72.63,72.65,72.61,72.61,9543.0,71.1372,71.1568,71.1176,71.1176,9543.0
2024-08-20 13:45:00,72.6,72.6,72.57,72.58,11180.0,71.1078,71.1078,71.0785,71.0882,11180.0
2024-08-20 13:50:00,72.57,72.62,72.57,72.59,27887.0,71.0785,71.1274,71.0785,71.098,27887.0
2024-08-20 13:55:00,72.59,72.63,72.57,72.63,13495.0,71.098,71.1372,71.0785,71.1372,13495.0
2024-08-20 14:00:00,72.63,72.7,72.63,72.7,6874.0,71.1372,71.2058,71.1372,71.2058,6874.0
2024-08-20 14:05:00,72.69,72.72,72.67,72.72,5142.0,71.196,71.2254,71.1764,71.2254,5142.0
2024-08-20 14:10:00,72.72,72.82,72.72,72.78,4779.0,71.2254,71.3233,71.2254,71.2841,4779.0
2024-08-20 14:15:00,72.79,72.84,72.79,72.79,7392.0,71.2939,71.3429,71.2939,71.2939,7392.0
2024-08-20 14:20:00,72.79,72.83,72.76,72.82,12215.0,71.2939,71.3331,71.2646,71.3233,12215.0
2024-08-20 14:25:00,72.82,72.84,72.8,72.82,7033.0,71.3233,71.3429,71.3037,71.3233,7033.0
2024-08-20 14:30:00,72.82,72.82,72.77,72.78,8999.0,71.3233,71.3233,71.2743,71.2841,8999.0
2024-08-20 14:35:00,72.77,72.82,72.77,72.8,7669.0,71.2743,71.3233,71.2743,71.3037,7669.0
2024-08-20 14:40:00,72.81,72.81,72.77,72.77,5707.0,71.3135,71.3135,71.2743,71.2743,5707.0
2024-08-20 14:45:00,72.78,72.8,72.76,72.77,6782.0,71.2841,71.3037,71.2646,71.2743,6782.0
2024-08-20 14:50:00,72.78,72.8,72.74,72.75,6097.0,71.2841,71.3037,71.245,71.2548,6097.0
2024-08-20 14:55:00,72.76,72.76,72.68,72.7,6393.0,71.2646,71.2646,71.1862,71.2058,6393.0
2024-08-20 15:00:00,72.68,72.69,72.66,72.69,7013.0,71.1862,71.196,71.1666,71.196,7013.0
2024-08-20 15:05:00,72.68,72.72,72.68,72.69,8243.0,71.1862,71.2254,71.1862,71.196,8243.0
2024-08-20 15:10:00,72.7,72.75,72.7,72.72,12254.0,71.2058,71.2548,71.2058,71.2254,12254.0
2024-08-20 15:15:00,72.72,72.75,72.69,72.75,29835.0,71.2254,71.2548,71.196,71.2548,29835.0
2024-08-20 15:20:00,72.75,72.76,72.63,72.66,24624.0,71.2548,71.2646,71.1372,71.1666,24624.0
2024-08-20 15:25:00,72.66,72.67,72.65,72.65,18021.0,71.1666,71.1764,71.1568,71.1568,18021.0
2024-08-20 15:30:00,72.66,72.67,72.61,72.62,20063.0,71.1666,71.1764,71.1176,71.1274,20063.0
2024-08-20 15:35:00,72.61,72.63,72.56,72.57,24795.0,71.1176,71.1372,71.0687,71.0785,24795.0
2024-08-20 15:40:00,72.58,72.58,72.43,72.45,38043.0,71.0882,71.0882,70.9413,70.9609,38043.0
2024-08-20 15:45:00,72.44,72.5,72.4,72.44,33040.0,70.9511,71.0099,70.9119,70.9511,33040.0
2024-08-20 15:50:00,72.44,72.61,72.44,72.53,45448.0,70.9511,71.1176,70.9511,71.0393,45448.0
2024-08-20 15:55:00,72.53,72.72,72.53,72.71,203087.0,71.0393,71.2254,71.0393,71.2156,203087.0
2024-08-21 09:30:00,72.94,73.06,72.76,72.83,29509.0,71.4409,71.5584,71.2646,71.3331,29509.0
2024-08-21 09:35:00,72.86,72.95,72.76,72.79,10480.0,71.3625,71.4506,71.2646,71.2939,10480.0
2024-08-21 09:40:00,72.76,72.79,72.61,72.72,10130.0,71.2646,71.2939,71.1176,71.2254,10130.0
2024-08-21 09:45:00,72.71,72.76,72.65,72.71,6457.0,71.2156,71.2646,71.1568,71.2156,6457.0
2024-08-21 09:50:00,72.7,72.73,72.59,72.59,9084.0,71.2058,71.2352,71.098,71.098,9084.0
2024-08-21 09:55:00,72.6,72.68,72.55,72.67,25328.0,71.1078,71.1862,71.0589,71.1764,25328.0
2024-08-21 10:00:00,72.65,72.75,72.59,72.62,28415.0,71.1568,71.2548,71.098,71.1274,28415.0
2024-08-21 10:05:00,72.66,72.66,72.56,72.64,29463.0,71.1666,71.1666,71.0687,71.147,29463.0
2024-08-21 10:10:00,72.64,72.64,72.47,72.47,7368.0,71.147,71.147,70.9805,70.9805,7368.0
2024-08-21 10:15:00,72.48,72.57,72.41,72.55,13197.0,70.9903,71.0785,70.9217,71.0589,13197.0
2024-08-21 10:20:00,72.57,72.57,72.47,72.49,19928.0,71.0785,71.0785,70.9805,71.0001,19928.0
2024-08-21 10:25:00,72.49,72.72,72.48,72.69,13814.0,71.0001,71.2254,70.9903,71.196,13814.0
2024-08-21 10:30:00,72.71,72.78,72.68,72.72,19992.0,71.2156,71.2841,71.1862,71.2254,19992.0
2024-08-21 10:35:00,72.72,72.85,72.72,72.8,8667.0,71.2254,71.3527,71.2254,71.3037,8667.0
2024-08-21 10:40:00,72.82,72.92,72.81,72.87,11584.0,71.3233,71.4213,71.3135,71.3723,11584.0
2024-08-21 10:45:00,72.86,72.87,72.77,72.77,10162.0,71.3625,71.3723,71.2743,71.2743,10162.0
2024-08-21 10:50:00,72.76,72.76,72.56,72.59,12616.0,71.2646,71.2646,71.0687,71.098,12616.0
2024-08-21 10:55:00,72.59,72.69,72.59,72.67,6715.0,71.098,71.196,71.098,71.1764,6715.0
2024-08-21 11:00:00,72.66,72.66,72.55,72.59,7999.0,71.1666,71.1666,71.0589,71.098,7999.0
2024-08-21 11:05:00,72.6,72.64,72.58,72.59,9307.0,71.1078,71.147,71.0882,71.098,9307.0
2024-08-21 11:10:00,72.6,72.68,72.6,72.65,11363.0,71.1078,71.1862,71.1078,71.1568,11363.0
2024-08-21 11:15:00,72.66,72.72,72.64,72.64,10612.0,71.1666,71.2254,71.147,71.147,10612.0
2024-08-21 11:20:00,72.65,72.69,72.57,72.67,9607.0,71.1568,71.196,71.0785,71.1764,9607.0
2024-08-21 11:25:00,72.69,72.69,72.65,72.67,9674.0,71.196,71.196,71.1568,71.1764,9674.0
2024-08-21 11:30:00,72.66,72.73,72.65,72.71,6064.0,71.1666,71.2352,71.1568,71.2156,6064.0
2024-08-21 11:35:00,72.73,72.79,72.69,72.72,7338.0,71.2352,71.2939,71.196,71.2254,7338.0
2024-08-21 11:40:00,72.73,72.78,72.73,72.74,5581.0,71.2352,71.2841,71.2352,71.245,5581.0
2024-08-21 11:45:00,72.74,72.74,72.53,72.54,17483.0,71.245,71.245,71.0393,71.0491,17483.0
2024-08-21 11:50:00,72.55,72.59,72.54,72.55,7054.0,71.0589,71.098,71.0491,71.0589,7054.0
2024-08-21 11:55:00,72.55,72.55,72.48,72.53,10116.0,71.0589,71.0589,70.9903,71.0393,10116.0
2024-08-21 12:00:00,72.53,72.53,72.49,72.51,5503.0,71.0393,71.0393,71.0001,71.0197,5503.0
2024-08-21 12:05:00,72.51,72.55,72.48,72.53,10259.0,71.0197,71.0589,70.9903,71.0393,10259.0
2024-08-21 12:10:00,72.52,72.57,72.49,72.53,7948.0,71.0295,71.0785,71.0001,71.0393,7948.0
2024-08-21 12:15:00,72.54,72.58,72.49,72.58,10101.0,71.0491,71.0882,71.0001,71.0882,10101.0
2024-08-21 12:20:00,72.58,72.64,72.58,72.61,4311.0,71.0882,71.147,71.0882,71.1176,4311.0
2024-08-21 12:25:00,72.62,72.66,72.62,72.66,2426.0,71.1274,71.1666,71.1274,71.1666,2426.0
2024-08-21 12:30:00,72.65,72.68,72.65,72.68,5109.0,71.1568,71.1862,71.1568,71.1862,5109.0
2024-08-21 12:35:00,72.7,72.71,72.67,72.69,6370.0,71.2058,71.2156,71.1764,71.196,6370.0
2024-08-21 12:40:00,72.68,72.71,72.67,72.69,5816.0,71.1862,71.2156,71.1764,71.196,5816.0
2024-08-21 12:45:00,72.68,72.71,72.68,72.7,6943.0,71.1862,71.2156,71.1862,71.2058,6943.0
2024-08-21 12:50:00,72.68,72.71,72.68,72.68,4640.0,71.1862,71.2156,71.1862,71.1862,4640.0
2024-08-21 12:55:00,72.69,72.71,72.68,72.7,22804.0,71.196,71.2156,71.1862,71.2058,22804.0
2024-08-21 13:00:00,72.7,72.8,72.7,72.8,11799.0,71.2058,71.3037,71.2058,71.3037,11799.0
2024-08-21 13:05:00,72.81,72.85,72.81,72.82,7611.0,71.3135,71.3527,71.3135,71.3233,7611.0
2024-08-21 13:10:00,72.83,72.88,72.81,72.81,9152.0,71.3331,71.3821,71.3135,71.3135,9152.0
2024-08-21 13:15:00,72.82,72.83,72.77,72.82,12266.0,71.3233,71.3331,71.2743,71.3233,12266.0
2024-08-21 13:20:00,72.83,72.85,72.81,72.82,3863.0,71.3331,71.3527,71.3135,71.3233,3863.0
2024-08-21 13:25:00,72.81,72.85,72.81,72.83,7226.0,71.3135,71.3527,71.3135,71.3331,7226.0
2024-08-21 13:30:00,72.83,72.88,72.83,72.86,8399.0,71.3331,71.3821,71.3331,71.3625,8399.0
2024-08-21 13:35:00,72.85,72.89,72.83,72.89,11207.0,71.3527,71.3919,71.3331,71.3919,11207.0
2024-08-21 13:40:00,72.88,72.88,72.79,72.84,9875.0,71.3821,71.3821,71.2939,71.3429,9875.0
2024-08-21 13:45:00,72.85,72.91,72.85,72.9,7614.0,71.3527,71.4115,71.3527,71.4017,7614.0
2024-08-21 13:50:00,72.9,72.91,72.86,72.86,8368.0,71.4017,71.4115,71.3625,71.3625,8368.0
2024-08-21 13:55:00,72.86,72.86,72.81,72.84,6658.0,71.3625,71.3625,71.3135,71.3429,6658.0
2024-08-21 14:00:00,72.85,72.9,72.81,72.83,16142.0,71.3527,71.4017,71.3135,71.3331,16142.0
2024-08-21 14:05:00,72.82,72.82,72.79,72.79,9459.0,71.3233,71.3233,71.2939,71.2939,9459.0
2024-08-21 14:10:00,72.81,72.87,72.8,72.87,4587.0,71.3135,71.3723,71.3037,71.3723,4587.0
2024-08-21 14:15:00,72.87,72.92,72.85,72.91,8717.0,71.3723,71.4213,71.3527,71.4115,8717.0
2024-08-21 14:20:00,72.91,72.91,72.85,72.88,5334.0,71.4115,71.4115,71.3527,71.3821,5334.0
2024-08-21 14:25:00,72.88,72.93,72.87,72.93,8015.0,71.3821,71.4311,71.3723,71.4311,8015.0
2024-08-21 14:30:00,72.94,73.01,72.94,72.98,12886.0,71.4409,71.5094,71.4409,71.48,12886.0
2024-08-21 14:35:00,72.97,72.97,72.88,72.92,8662.0,71.4702,71.4702,71.3821,71.4213,8662.0
2024-08-21 14:40:00,72.92,72.93,72.89,72.9,8234.0,71.4213,71.4311,71.3919,71.4017,8234.0
2024-08-21 14:45:00,72.91,72.97,72.9,72.95,7478.0,71.4115,71.4702,71.4017,71.4506,7478.0
2024-08-21 14:50:00,72.94,72.97,72.94,72.96,9732.0,71.4409,71.4702,71.4409,71.4604,9732.0
2024-08-21 14:55:00,72.97,72.97,72.91,72.94,10426.0,71.4702,71.4702,71.4115,71.4409,10426.0
2024-08-21 15:00:00,72.93,72.96,72.9,72.91,11469.0,71.4311,71.4604,71.4017,71.4115,11469.0
2024-08-21 15:05:00,72.92,72.94,72.87,72.88,8915.0,71.4213,71.4409,71.3723,71.3821,8915.0
2024-08-21 15:10:00,72.88,72.93,72.87,72.89,11013.0,71.3821,71.4311,71.3723,71.3919,11013.0
2024-08-21 15:15:00,72.89,72.92,72.87,72.91,15274.0,71.3919,71.4213,71.3723,71.4115,15274.0
2024-08-21 15:20:00,72.91,72.91,72.85,72.88,15435.0,71.4115,71.4115,71.3527,71.3821,15435.0
2024-08-21 15:25:00,72.87,72.92,72.87,72.89,15799.0,71.3723,71.4213,71.3723,71.3919,15799.0
2024-08-21 15:30:00,72.88,72.9,72.84,72.87,18925.0,71.3821,71.4017,71.3429,71.3723,18925.0
2024-08-21 15:35:00,72.87,73.01,72.87,73.0,18527.0,71.3723,71.5094,71.3723,71.4996,18527.0
2024-08-21 15:40:00,72.99,73.0,72.9,72.93,25003.0,71.4898,71.4996,71.4017,71.4311,25003.0
2024-08-21 15:45:00,72.93,72.94,72.8,72.83,42017.0,71.4311,71.4409,71.3037,71.3331,42017.0
2024-08-21 15:50:00,72.83,72.89,72.8,72.86,55644.0,71.3331,71.3919,71.3037,71.3625,55644.0
2024-08-21 15:55:00,72.86,72.92,72.78,72.81,162665.0,71.3625,71.4213,71.2841,71.3135,162665.0
2024-08-22 09:30:00,72.79,73.16,72.79,73.05,23217.0,71.2939,71.6563,71.2939,71.5486,23217.0
2024-08-22 09:35:00,73.02,73.18,72.98,73.16,5430.0,71.5192,71.6759,71.48,71.6563,5430.0
2024-08-22 09:40:00,73.13,73.15,73.04,73.07,4998.0,71.6269,71.6465,71.5388,71.5682,4998.0
2024-08-22 09:45:00,73.08,73.11,72.86,72.94,12524.0,71.578,71.6074,71.3625,71.4409,12524.0
2024-08-22 09:50:00,72.92,72.97,72.81,72.97,9124.0,71.4213,71.4702,71.3135,71.4702,9124.0
2024-08-22 09:55:00,72.96,73.05,72.95,73.03,9151.0,71.4604,71.5486,71.4506,71.529,9151.0
2024-08-22 10:00:00,73.05,73.08,72.99,73.01,6948.0,71.5486,71.578,71.4898,71.5094,6948.0
2024-08-22 10:05:00,72.99,73.01,72.91,72.92,8424.0,71.4898,71.5094,71.4115,71.4213,8424.0
2024-08-22 10:10:00,72.87,72.88,72.81,72.84,4125.0,71.3723,71.3821,71.3135,71.3429,4125.0
2024-08-22 10:15:00,72.84,72.95,72.84,72.91,7390.0,71.3429,71.4506,71.3429,71.4115,7390.0
2024-08-22 10:20:00,72.9,72.93,72.87,72.92,2840.0,71.4017,71.4311,71.3723,71.4213,2840.0
2024-08-22 10:25:00,72.92,73.01,72.91,72.92,8694.0,71.4213,71.5094,71.4115,71.4213,8694.0
2024-08-22 10:30:00,72.92,73.08,72.91,73.08,21840.0,71.4213,71.578,71.4115,71.578,21840.0
2024-08-22 10:35:00,73.09,73.19,73.09,73.11,14616.0,71.5878,71.6857,71.5878,71.6074,14616.0
2024-08-22 10:40:00,73.11,73.27,73.11,73.25,22683.0,71.6074,71.7641,71.6074,71.7445,22683.0
2024-08-22 10:45:00,73.26,73.3,73.21,73.26,9936.0,71.7543,71.7935,71.7053,71.7543,9936.0
2024-08-22 10:50:00,73.27,73.38,73.26,73.37,15344.0,71.7641,71.8718,71.7543,71.862,15344.0
2024-08-22 10:55:00,73.36,73.38,73.32,73.35,8237.0,71.8522,71.8718,71.813,71.8424,8237.0
2024-08-22 11:00:00,73.35,73.43,73.34,73.42,10756.0,71.8424,71.9208,71.8326,71.911,10756.0
2024-08-22 11:05:00,73.43,73.48,73.33,73.37,12619.0,71.9208,71.9698,71.8228,71.862,12619.0
2024-08-22 11:10:00,73.37,73.44,73.36,73.37,19377.0,71.862,71.9306,71.8522,71.862,19377.0
2024-08-22 11:15:00,73.37,73.37,73.23,73.26,11697.0,71.862,71.862,71.7249,71.7543,11697.0
2024-08-22 11:20:00,73.21,73.23,73.14,73.18,12575.0,71.7053,71.7249,71.6367,71.6759,12575.0
2024-08-22 11:25:00,73.17,73.27,73.15,73.26,9952.0,71.6661,71.7641,71.6465,71.7543,9952.0
2024-08-22 11:30:00,73.24,73.42,73.24,73.42,9893.0,71.7347,71.911,71.7347,71.911,9893.0
2024-08-22 11:35:00,73.41,73.52,73.41,73.5,8535.0,71.9012,72.0089,71.9012,71.9893,8535.0
2024-08-22 11:40:00,73.51,73.51,73.45,73.5,11567.0,71.9991,71.9991,71.9404,71.9893,11567.0
2024-08-22 11:45:00,73.51,73.59,73.48,73.48,12877.0,71.9991,72.0775,71.9698,71.9698,12877.0
2024-08-22 11:50:00,73.48,73.56,73.48,73.49,8455.0,71.9698,72.0481,71.9698,71.9795,8455.0
2024-08-22 11:55:00,73.5,73.5,73.33,73.34,43215.0,71.9893,71.9893,71.8228,71.8326,43215.0
2024-08-22 12:00:00,73.34,73.49,73.34,73.48,8374.0,71.8326,71.9795,71.8326,71.9698,8374.0
2024-08-22 12:05:00,73.46,73.49,73.43,73.48,4996.0,71.9502,71.9795,71.9208,71.9698,4996.0
2024-08-22 12:10:00,73.49,73.53,73.48,73.48,5810.0,71.9795,72.0187,71.9698,71.9698,5810.0
2024-08-22 12:15:00,73.47,73.53,73.47,73.52,8092.0,71.96,72.0187,71.96,72.0089,8092.0
2024-08-22 12:20:00,73.53,73.58,73.52,73.53,9951.0,72.0187,72.0677,72.0089,72.0187,9951.0
2024-08-22 12:25:00,73.54,73.64,73.54,73.61,7086.0,72.0285,72.1265,72.0285,72.0971,7086.0
2024-08-22 12:30:00,73.6,73.64,73.58,73.64,9581.0,72.0873,72.1265,72.0677,72.1265,9581.0
2024-08-22 12:35:00,73.61,73.65,73.61,73.64,5225.0,72.0971,72.1363,72.0971,72.1265,5225.0
2024-08-22 12:40:00,73.65,73.66,73.62,73.62,4036.0,72.1363,72.1461,72.1069,72.1069,4036.0
2024-08-22 12:45:00,73.63,73.65,73.57,73.59,5364.0,72.1167,72.1363,72.0579,72.0775,5364.0
2024-08-22 12:50:00,73.59,73.59,73.45,73.45,8545.0,72.0775,72.0775,71.9404,71.9404,8545.0
2024-08-22 12:55:00,73.45,73.5,73.39,73.48,8504.0,71.9404,71.9893,71.8816,71.9698,8504.0
2024-08-22 13:00:00,73.49,73.49,73.44,73.48,4806.0,71.9795,71.9795,71.9306,71.9698,4806.0
2024-08-22 13:05:00,73.49,73.52,73.47,73.52,6175.0,71.9795,72.0089,71.96,72.0089,6175.0
2024-08-22 13:10:00,73.52,73.65,73.52,73.55,6617.0,72.0089,72.1363,72.0089,72.0383,6617.0
2024-08-22 13:15:00,73.54,73.61,73.54,73.59,11727.0,72.0285,72.0971,72.0285,72.0775,11727.0
2024-08-22 13:20:00,73.58,73.59,73.53,73.59,5696.0,72.0677,72.0775,72.0187,72.0775,5696.0
2024-08-22 13:25:00,73.58,73.58,73.43,73.43,4771.0,72.0677,72.0677,71.9208,71.9208,4771.0
2024-08-22 13:30:00,73.41,73.42,73.33,73.41,10454.0,71.9012,71.911,71.8228,71.9012,10454.0
2024-08-22 13:35:00,73.4,73.55,73.39,73.5,11100.0,71.8914,72.0383,71.8816,71.9893,11100.0
2024-08-22 13:40:00,73.52,73.57,73.46,73.57,10874.0,72.0089,72.0579,71.9502,72.0579,10874.0
2024-08-22 13:45:00,73.56,73.58,73.54,73.54,12158.0,72.0481,72.0677,72.0285,72.0285,12158.0
2024-08-22 13:50:00,73.55,73.59,73.46,73.49,8113.0,72.0383,72.0775,71.9502,71.9795,8113.0
2024-08-22 13:55:00,73.5,73.51,73.46,73.5,12227.0,71.9893,71.9991,71.9502,71.9893,12227.0
2024-08-22 14:00:00,73.5,73.54,73.45,73.54,19058.0,71.9893,72.0285,71.9404,72.0285,19058.0
2024-08-22 14:05:00,73.55,73.66,73.54,73.66,14898.0,72.0383,72.1461,72.0285,72.1461,14898.0
2024-08-22 14:10:00,73.67,73.72,73.67,73.72,9493.0,72.1558,72.2048,72.1558,72.2048,9493.0
2024-08-22 14:15:00,73.75,73.83,73.75,73.83,13153.0,72.2342,72.3126,72.2342,72.3126,13153.0
2024-08-22 14:20:00,73.84,73.85,73.74,73.75,11508.0,72.3224,72.3321,72.2244,72.2342,11508.0
2024-08-22 14:25:00,73.77,73.82,73.76,73.81,7213.0,72.2538,72.3028,72.244,72.293,7213.0
2024-08-22 14:30:00,73.81,73.81,73.75,73.8,14961.0,72.293,72.293,72.2342,72.2832,14961.0
2024-08-22 14:35:00,73.81,73.82,73.76,73.8,12291.0,72.293,72.3028,72.244,72.2832,12291.0
2024-08-22 14:40:00,73.8,73.8,73.67,73.68,15721.0,72.2832,72.2832,72.1558,72.1656,15721.0
2024-08-22 14:45:00,73.68,73.69,73.62,73.63,24228.0,72.1656,72.1754,72.1069,72.1167,24228.0
2024-08-22 14:50:00,73.64,73.65,73.61,73.63,11191.0,72.1265,72.1363,72.0971,72.1167,11191.0
2024-08-22 14:55:00,73.64,73.68,73.63,73.64,13073.0,72.1265,72.1656,72.1167,72.1265,13073.0
2024-08-22 15:00:00,73.65,73.75,73.61,73.75,14845.0,72.1363,72.2342,72.0971,72.2342,14845.0
2024-08-22 15:05:00,73.73,73.78,73.73,73.76,11958.0,72.2146,72.2636,72.2146,72.244,11958.0
2024-08-22 15:10:00,73.76,73.78,73.74,73.76,15644.0,72.244,72.2636,72.2244,72.244,15644.0
2024-08-22 15:15:00,73.77,73.81,73.72,73.73,17027.0,72.2538,72.293,72.2048,72.2146,17027.0
2024-08-22 15:20:00,73.73,73.77,73.69,73.71,24500.0,72.2146,72.2538,72.1754,72.195,24500.0
2024-08-22 15:25:00,73.7,73.81,73.69,73.79,20242.0,72.1852,72.293,72.1754,72.2734,20242.0
2024-08-22 15:30:00,73.81,73.88,73.8,73.85,22026.0,72.293,72.3615,72.2832,72.3321,22026.0
2024-08-22 15:35:00,73.83,73.86,73.81,73.85,23186.0,72.3126,72.3419,72.293,72.3321,23186.0
2024-08-22 15:40:00,73.85,73.86,73.79,73.82,37185.0,72.3321,72.3419,72.2734,72.3028,37185.0
2024-08-22 15:45:00,73.82,73.85,73.78,73.84,32129.0,72.3028,72.3321,72.2636,72.3224,32129.0
2024-08-22 15:50:00,73.83,73.88,73.66,73.77,49277.0,72.3126,72.3615,72.1461,72.2538,49277.0
2024-08-22 15:55:00,73.78,73.89,73.74,73.88,154268.0,72.2636,72.3713,72.2244,72.3615,154268.0
2024-08-23 09:30:00,74.31,74.42,74.05,74.27,23628.0,72.7827,72.8904,72.528,72.7435,23628.0
2024-08-23 09:35:00,74.3,74.39,74.28,74.32,5669.0,72.7729,72.861,72.7533,72.7925,5669.0
2024-08-23 09:40:00,74.3,74.33,74.23,74.23,6171.0,72.7729,72.8023,72.7043,72.7043,6171.0
2024-08-23 09:45:00,74.25,74.3,74.04,74.09,21199.0,72.7239,72.7729,72.5182,72.5672,21199.0
2024-08-23 09:50:00,74.06,74.11,73.99,74.09,6372.0,72.5378,72.5868,72.4693,72.5672,6372.0
2024-08-23 09:55:00,74.09,74.26,74.09,74.26,10242.0,72.5672,72.7337,72.5672,72.7337,10242.0
2024-08-23 10:00:00,74.26,74.44,74.26,74.39,18704.0,72.7337,72.91,72.7337,72.861,18704.0
2024-08-23 10:05:00,74.39,74.42,74.27,74.36,7215.0,72.861,72.8904,72.7435,72.8317,7215.0
2024-08-23 10:10:00,74.36,74.51,74.36,74.5,12738.0,72.8317,72.9786,72.8317,72.9688,12738.0
2024-08-23 10:15:00,74.5,74.54,74.23,74.31,10760.0,72.9688,73.008,72.7043,72.7827,10760.0
2024-08-23 10:20:00,74.34,74.55,74.32,74.53,12530.0,72.8121,73.0178,72.7925,72.9982,12530.0
2024-08-23 10:25:00,74.51,74.61,74.5,74.61,14350.0,72.9786,73.0765,72.9688,73.0765,14350.0
2024-08-23 10:30:00,74.6,74.61,74.45,74.45,21097.0,73.0667,73.0765,72.9198,72.9198,21097.0
2024-08-23 10:35:00,74.44,74.58,74.42,74.57,21773.0,72.91,73.0471,72.8904,73.0373,21773.0
2024-08-23 10:40:00,74.55,74.65,74.55,74.63,15491.0,73.0178,73.1157,73.0178,73.0961,15491.0
2024-08-23 10:45:00,74.63,74.65,74.47,74.51,20599.0,73.0961,73.1157,72.9394,72.9786,20599.0
2024-08-23 10:50:00,74.54,74.68,74.52,74.68,14343.0,73.008,73.1451,72.9884,73.1451,14343.0
2024-08-23 10:55:00,74.67,74.78,74.66,74.72,13460.0,73.1353,73.243,73.1255,73.1843,13460.0
2024-08-23 11:00:00,74.71,74.72,74.63,74.71,8789.0,73.1745,73.1843,73.0961,73.1745,8789.0
2024-08-23 11:05:00,74.73,74.8,74.7,74.8,7607.0,73.1941,73.2626,73.1647,73.2626,7607.0
2024-08-23 11:10:00,74.8,74.89,74.72,74.89,11990.0,73.2626,73.3508,73.1843,73.3508,11990.0
2024-08-23 11:15:00,74.9,74.99,74.88,74.98,8250.0,73.3606,73.4487,73.341,73.4389,8250.0
2024-08-23 11:20:00,74.96,74.97,74.92,74.95,7932.0,73.4193,73.4291,73.3802,73.4095,7932.0
2024-08-23 11:25:00,74.95,75.03,74.95,75.0,14925.0,73.4095,73.4879,73.4095,73.4585,14925.0
2024-08-23 11:30:00,75.0,75.05,74.96,75.04,7204.0,73.4585,73.5075,73.4193,73.4977,7204.0
2024-08-23 11:35:00,75.04,75.07,75.01,75.03,7161.0,73.4977,73.5271,73.4683,73.4879,7161.0
2024-08-23 11:40:00,75.03,75.05,74.89,74.92,7619.0,73.4879,73.5075,73.3508,73.3802,7619.0
2024-08-23 11:45:00,74.89,74.91,74.78,74.78,12223.0,73.3508,73.3704,73.243,73.243,12223.0
2024-08-23 11:50:00,74.78,74.78,74.64,74.64,10630.0,73.243,73.243,73.1059,73.1059,10630.0
2024-08-23 11:55:00,74.64,74.65,74.55,74.55,4468.0,73.1059,73.1157,73.0178,73.0178,4468.0
2024-08-23 12:00:00,74.52,74.52,74.36,74.39,10700.0,72.9884,72.9884,72.8317,72.861,10700.0
2024-08-23 12:05:00,74.38,74.39,74.28,74.33,4377.0,72.8513,72.861,72.7533,72.8023,4377.0
2024-08-23 12:10:00,74.37,74.39,74.3,74.31,3796.0,72.8415,72.861,72.7729,72.7827,3796.0
2024-08-23 12:15:00,74.32,74.37,74.3,74.36,5583.0,72.7925,72.8415,72.7729,72.8317,5583.0
2024-08-23 12:20:00,74.38,74.38,74.32,74.32,6796.0,72.8513,72.8513,72.7925,72.7925,6796.0
2024-08-23 12:25:00,74.3,74.33,74.24,74.32,6974.0,72.7729,72.8023,72.7141,72.7925,6974.0
2024-08-23 12:30:00,74.32,74.39,74.32,74.39,3702.0,72.7925,72.861,72.7925,72.861,3702.0
2024-08-23 12:35:00,74.41,74.47,74.41,74.44,4321.0,72.8806,72.9394,72.8806,72.91,4321.0
2024-08-23 12:40:00,74.46,74.46,74.33,74.36,4529.0,72.9296,72.9296,72.8023,72.8317,4529.0
2024-08-23 12:45:00,74.36,74.36,74.27,74.34,9897.0,72.8317,72.8317,72.7435,72.8121,9897.0
2024-08-23 12:50:00,74.34,74.49,74.34,74.48,7435.0,72.8121,72.959,72.8121,72.9492,7435.0
2024-08-23 12:55:00,74.48,74.56,74.48,74.52,11945.0,72.9492,73.0276,72.9492,72.9884,11945.0
2024-08-23 13:00:00,74.51,74.54,74.47,74.5,12988.0,72.9786,73.008,72.9394,72.9688,12988.0
2024-08-23 13:05:00,74.51,74.55,74.5,74.51,7330.0,72.9786,73.0178,72.9688,72.9786,7330.0
2024-08-23 13:10:00,74.52,74.53,74.5,74.53,8452.0,72.9884,72.9982,72.9688,72.9982,8452.0
2024-08-23 13:15:00,74.54,74.59,74.51,74.53,9567.0,73.008,73.0569,72.9786,72.9982,9567.0
2024-08-23 13:20:00,74.53,74.59,74.53,74.56,5880.0,72.9982,73.0569,72.9982,73.0276,5880.0
2024-08-23 13:25:00,74.56,74.63,74.55,74.63,4505.0,73.0276,73.0961,73.0178,73.0961,4505.0
2024-08-23 13:30:00,74.59,74.6,74.53,74.58,5604.0,73.0569,73.0667,72.9982,73.0471,5604.0
2024-08-23 13:35:00,74.58,74.6,74.54,74.59,5620.0,73.0471,73.0667,73.008,73.0569,5620.0
2024-08-23 13:40:00,74.6,74.6,74.56,74.6,6083.0,73.0667,73.0667,73.0276,73.0667,6083.0
2024-08-23 13:45:00,74.58,74.58,74.49,74.55,14121.0,73.0471,73.0471,72.959,73.0178,14121.0
2024-08-23 13:50:00,74.56,74.6,74.54,74.6,6722.0,73.0276,73.0667,73.008,73.0667,6722.0
2024-08-23 13:55:00,74.59,74.61,74.52,74.57,12708.0,73.0569,73.0765,72.9884,73.0373,12708.0
2024-08-23 14:00:00,74.56,74.64,74.54,74.64,5358.0,73.0276,73.1059,73.008,73.1059,5358.0
2024-08-23 14:05:00,74.62,74.63,74.59,74.6,5392.0,73.0863,73.0961,73.0569,73.0667,5392.0
2024-08-23 14:10:00,74.6,74.66,74.59,74.63,11703.0,73.0667,73.1255,73.0569,73.0961,11703.0
2024-08-23 14:15:00,74.64,74.64,74.56,74.56,7279.0,73.1059,73.1059,73.0276,73.0276,7279.0
2024-08-23 14:20:00,74.57,74.59,74.54,74.58,9690.0,73.0373,73.0569,73.008,73.0471,9690.0
2024-08-23 14:25:00,74.59,74.62,74.58,74.58,5149.0,73.0569,73.0863,73.0471,73.0471,5149.0
2024-08-23 14:30:00,74.57,74.6,74.56,74.6,7368.0,73.0373,73.0667,73.0276,73.0667,7368.0
2024-08-23 14:35:00,74.59,74.64,74.59,74.64,4599.0,73.0569,73.1059,73.0569,73.1059,4599.0
2024-08-23 14:40:00,74.64,74.66,74.63,74.63,4860.0,73.1059,73.1255,73.0961,73.0961,4860.0
2024-08-23 14:45:00,74.65,74.68,74.62,74.62,5508.0,73.1157,73.1451,73.0863,73.0863,5508.0
2024-08-23 14:50:00,74.61,74.62,74.58,74.59,11479.0,73.0765,73.0863,73.0471,73.0569,11479.0
2024-08-23 14:55:00,74.58,74.61,74.56,74.58,7595.0,73.0471,73.0765,73.0276,73.0471,7595.0
2024-08-23 15:00:00,74.59,74.6,74.57,74.6,5491.0,73.0569,73.0667,73.0373,73.0667,5491.0
2024-08-23 15:05:00,74.58,74.58,74.46,74.55,46874.0,73.0471,73.0471,72.9296,73.0178,46874.0
2024-08-23 15:10:00,74.56,74.63,74.55,74.61,6262.0,73.0276,73.0961,73.0178,73.0765,6262.0
2024-08-23 15:15:00,74.63,74.63,74.57,74.57,9865.0,73.0961,73.0961,73.0373,73.0373,9865.0
2024-08-23 15:20:00,74.58,74.6,74.56,74.6,9290.0,73.0471,73.0667,73.0276,73.0667,9290.0
2024-08-23 15:25:00,74.6,74.6,74.53,74.55,37661.0,73.0667,73.0667,72.9982,73.0178,37661.0
2024-08-23 15:30:00,74.55,74.6,74.51,74.57,19912.0,73.0178,73.0667,72.9786,73.0373,19912.0
2024-08-23 15:35:00,74.56,74.6,74.45,74.5,23146.0,73.0276,73.0667,72.9198,72.9688,23146.0
2024-08-23 15:40:00,74.5,74.58,74.46,74.48,18077.0,72.9688,73.0471,72.9296,72.9492,18077.0
2024-08-23 15:45:00,74.49,74.55,74.43,74.45,110714.0,72.959,73.0178,72.9002,72.9198,110714.0
2024-08-23 15:50:00,74.47,74.5,74.38,74.47,111657.0,72.9394,72.9688,72.8513,72.9394,111657.0
2024-08-23 15:55:00,74.49,74.56,74.26,74.33,327754.0,72.959,73.0276,72.7337,72.8023,327754.0
2024-08-26 09:30:00,74.72,74.94,74.62,74.62,48361.0,73.1843,73.3997,73.0863,73.0863,48361.0
2024-08-26 09:35:00,74.69,74.75,74.61,74.62,4657.0,73.1549,73.2136,73.0765,73.0863,4657.0
2024-08-26 09:40:00,74.63,74.68,74.58,74.67,3596.0,73.0961,73.1451,73.0471,73.1353,3596.0
2024-08-26 09:45:00,74.75,74.84,74.72,74.84,5054.0,73.2136,73.3018,73.1843,73.3018,5054.0
2024-08-26 09:50:00,74.82,74.86,74.68,74.72,5969.0,73.2822,73.3214,73.1451,73.1843,5969.0
2024-08-26 09:55:00,74.8,74.88,74.77,74.88,7005.0,73.2626,73.341,73.2332,73.341,7005.0
2024-08-26 10:00:00,74.92,74.92,74.86,74.92,7868.0,73.3802,73.3802,73.3214,73.3802,7868.0
2024-08-26 10:05:00,74.9,74.95,74.83,74.9,8061.0,73.3606,73.4095,73.292,73.3606,8061.0
2024-08-26 10:10:00,74.9,74.98,74.89,74.98,12556.0,73.3606,73.4389,73.3508,73.4389,12556.0
2024-08-26 10:15:00,75.0,75.06,75.0,75.06,7173.0,73.4585,73.5173,73.4585,73.5173,7173.0
2024-08-26 10:20:00,75.07,75.15,75.02,75.15,11379.0,73.5271,73.6054,73.4781,73.6054,11379.0
2024-08-26 10:25:00,75.17,75.19,75.09,75.19,7920.0,73.625,73.6446,73.5467,73.6446,7920.0
2024-08-26 10:30:00,75.19,75.3,75.15,75.29,7716.0,73.6446,73.7523,73.6054,73.7426,7716.0
2024-08-26 10:35:00,75.31,75.32,75.15,75.2,6234.0,73.7621,73.7719,73.6054,73.6544,6234.0
2024-08-26 10:40:00,75.21,75.24,75.16,75.16,4240.0,73.6642,73.6936,73.6152,73.6152,4240.0
2024-08-26 10:45:00,75.15,75.15,75.04,75.04,4220.0,73.6054,73.6054,73.4977,73.4977,4220.0
2024-08-26 10:50:00,75.02,75.06,74.93,74.93,4505.0,73.4781,73.5173,73.3899,73.3899,4505.0
2024-08-26 10:55:00,74.96,74.96,74.83,74.86,13319.0,73.4193,73.4193,73.292,73.3214,13319.0
2024-08-26 11:00:00,74.83,74.86,74.78,74.82,13879.0,73.292,73.3214,73.243,73.2822,13879.0
2024-08-26 11:05:00,74.83,74.83,74.72,74.79,11888.0,73.292,73.292,73.1843,73.2528,11888.0
2024-08-26 11:10:00,74.79,74.82,74.75,74.76,15329.0,73.2528,73.2822,73.2136,73.2234,15329.0
2024-08-26 11:15:00,74.76,74.76,74.68,74.68,10431.0,73.2234,73.2234,73.1451,73.1451,10431.0
2024-08-26 11:20:00,74.68,74.68,74.59,74.59,12295.0,73.1451,73.1451,73.0569,73.0569,12295.0
2024-08-26 11:25:00,74.58,74.66,74.56,74.65,11921.0,73.0471,73.1255,73.0276,73.1157,11921.0
2024-08-26 11:30:00,74.65,74.65,74.53,74.57,9289.0,73.1157,73.1157,72.9982,73.0373,9289.0
2024-08-26 11:35:00,74.55,74.57,74.49,74.57,9547.0,73.0178,73.0373,72.959,73.0373,9547.0
2024-08-26 11:40:00,74.57,74.64,74.57,74.58,6081.0,73.0373,73.1059,73.0373,73.0471,6081.0
2024-08-26 11:45:00,74.59,74.62,74.52,74.6,7198.0,73.0569,73.0863,72.9884,73.0667,7198.0
2024-08-26 11:50:00,74.62,74.64,74.58,74.59,7218.0,73.0863,73.1059,73.0471,73.0569,7218.0
2024-08-26 11:55:00,74.6,74.64,74.6,74.63,7126.0,73.0667,73.1059,73.0667,73.0961,7126.0
2024-08-26 12:00:00,74.62,74.65,74.58,74.64,7437.0,73.0863,73.1157,73.0471,73.1059,7437.0
2024-08-26 12:05:00,74.65,74.69,74.64,74.68,5739.0,73.1157,73.1549,73.1059,73.1451,5739.0
2024-08-26 12:10:00,74.68,74.72,74.64,74.67,7091.0,73.1451,73.1843,73.1059,73.1353,7091.0
2024-08-26 12:15:00,74.67,74.75,74.67,74.71,7611.0,73.1353,73.2136,73.1353,73.1745,7611.0
2024-08-26 12:20:00,74.71,74.74,74.71,74.73,6447.0,73.1745,73.2039,73.1745,73.1941,6447.0
2024-08-26 12:25:00,74.73,74.73,74.69,74.7,5588.0,73.1941,73.1941,73.1549,73.1647,5588.0
2024-08-26 12:30:00,74.72,74.72,74.69,74.69,4841.0,73.1843,73.1843,73.1549,73.1549,4841.0
2024-08-26 12:35:00,74.7,74.74,74.7,74.73,4467.0,73.1647,73.2039,73.1647,73.1941,4467.0
2024-08-26 12:40:00,74.74,74.76,74.7,74.72,4673.0,73.2039,73.2234,73.1647,73.1843,4673.0
2024-08-26 12:45:00,74.7,74.71,74.63,74.64,5812.0,73.1647,73.1745,73.0961,73.1059,5812.0
2024-08-26 12:50:00,74.64,74.67,74.62,74.63,5030.0,73.1059,73.1353,73.0863,73.0961,5030.0
2024-08-26 12:55:00,74.64,74.68,74.61,74.66,5011.0,73.1059,73.1451,73.0765,73.1255,5011.0
2024-08-26 13:00:00,74.67,74.69,74.67,74.67,4481.0,73.1353,73.1549,73.1353,73.1353,4481.0
2024-08-26 13:05:00,74.69,74.69,74.64,74.65,3936.0,73.1549,73.1549,73.1059,73.1157,3936.0
2024-08-26 13:10:00,74.66,74.72,74.66,74.72,4864.0,73.1255,73.1843,73.1255,73.1843,4864.0
2024-08-26 13:15:00,74.71,74.72,74.66,74.7,21285.0,73.1745,73.1843,73.1255,73.1647,21285.0
2024-08-26 13:20:00,74.71,74.72,74.68,74.69,8304.0,73.1745,73.1843,73.1451,73.1549,8304.0
2024-08-26 13:25:00,74.7,74.73,74.69,74.7,7941.0,73.1647,73.1941,73.1549,73.1647,7941.0
2024-08-26 13:30:00,74.7,74.7,74.64,74.68,7454.0,73.1647,73.1647,73.1059,73.1451,7454.0
2024-08-26 13:35:00,74.66,74.66,74.59,74.6,8179.0,73.1255,73.1255,73.0569,73.0667,8179.0
2024-08-26 13:40:00,74.6,74.63,74.57,74.57,7991.0,73.0667,73.0961,73.0373,73.0373,7991.0
2024-08-26 13:45:00,74.56,74.56,74.51,74.53,9810.0,73.0276,73.0276,72.9786,72.9982,9810.0
2024-08-26 13:50:00,74.52,74.53,74.49,74.51,9249.0,72.9884,72.9982,72.959,72.9786,9249.0
2024-08-26 13:55:00,74.51,74.56,74.51,74.55,12581.0,72.9786,73.0276,72.9786,73.0178,12581.0
2024-08-26 14:00:00,74.55,74.6,74.53,74.58,10844.0,73.0178,73.0667,72.9982,73.0471,10844.0
2024-08-26 14:05:00,74.57,74.57,74.48,74.5,13516.0,73.0373,73.0373,72.9492,72.9688,13516.0
2024-08-26 14:10:00,74.5,74.6,74.49,74.59,24091.0,72.9688,73.0667,72.959,73.0569,24091.0
2024-08-26 14:15:00,74.59,74.62,74.57,74.62,6242.0,73.0569,73.0863,73.0373,73.0863,6242.0
2024-08-26 14:20:00,74.63,74.64,74.6,74.61,9456.0,73.0961,73.1059,73.0667,73.0765,9456.0
2024-08-26 14:25:00,74.62,74.65,74.61,74.65,6873.0,73.0863,73.1157,73.0765,73.1157,6873.0
2024-08-26 14:30:00,74.65,74.65,74.61,74.63,9138.0,73.1157,73.1157,73.0765,73.0961,9138.0
2024-08-26 14:35:00,74.63,74.73,74.63,74.7,6469.0,73.0961,73.1941,73.0961,73.1647,6469.0
2024-08-26 14:40:00,74.69,74.7,74.68,74.69,7515.0,73.1549,73.1647,73.1451,73.1549,7515.0
2024-08-26 14:45:00,74.7,74.72,74.68,74.69,9450.0,73.1647,73.1843,73.1451,73.1549,9450.0
2024-08-26 14:50:00,74.68,74.72,74.61,74.62,12125.0,73.1451,73.1843,73.0765,73.0863,12125.0
2024-08-26 14:55:00,74.63,74.67,74.62,74.67,6091.0,73.0961,73.1353,73.0863,73.1353,6091.0
2024-08-26 15:00:00,74.66,74.67,74.61,74.62,20527.0,73.1255,73.1353,73.0765,73.0863,20527.0
2024-08-26 15:05:00,74.61,74.62,74.6,74.61,17778.0,73.0765,73.0863,73.0667,73.0765,17778.0
2024-08-26 15:10:00,74.61,74.68,74.6,74.65,12032.0,73.0765,73.1451,73.0667,73.1157,12032.0
2024-08-26 15:15:00,74.66,74.66,74.62,74.65,15433.0,73.1255,73.1255,73.0863,73.1157,15433.0
2024-08-26 15:20:00,74.65,74.69,74.64,74.69,18738.0,73.1157,73.1549,73.1059,73.1549,18738.0
2024-08-26 15:25:00,74.69,74.69,74.65,74.67,18755.0,73.1549,73.1549,73.1157,73.1353,18755.0
2024-08-26 15:30:00,74.67,74.7,74.65,74.69,28741.0,73.1353,73.1647,73.1157,73.1549,28741.0
2024-08-26 15:35:00,74.7,74.73,74.68,74.7,22096.0,73.1647,73.1941,73.1451,73.1647,22096.0
2024-08-26 15:40:00,74.69,74.78,74.69,74.74,19410.0,73.1549,73.243,73.1549,73.2039,19410.0
2024-08-26 15:45:00,74.73,74.81,74.72,74.73,33345.0,73.1941,73.2724,73.1843,73.1941,33345.0
2024-08-26 15:50:00,74.74,74.77,74.62,74.63,39024.0,73.2039,73.2332,73.0863,73.0961,39024.0
2024-08-26 15:55:00,74.63,74.77,74.58,74.74,113771.0,73.0961,73.2332,73.0471,73.2039,113771.0
2024-08-27 09:30:00,74.97,74.97,74.63,74.94,51080.0,73.4291,73.4291,73.0961,73.3997,51080.0
2024-08-27 09:35:00,74.97,75.16,74.9,75.09,13771.0,73.4291,73.6152,73.3606,73.5467,13771.0
2024-08-27 09:40:00,75.1,75.27,75.09,75.23,7177.0,73.5565,73.723,73.5467,73.6838,7177.0
2024-08-27 09:45:00,75.24,75.26,75.05,75.06,9070.0,73.6936,73.7132,73.5075,73.5173,9070.0
2024-08-27 09:50:00,75.06,75.06,74.91,74.97,14913.0,73.5173,73.5173,73.3704,73.4291,14913.0
2024-08-27 09:55:00,74.96,74.96,74.84,74.84,5357.0,73.4193,73.4193,73.3018,73.3018,5357.0
2024-08-27 10:00:00,74.87,74.9,74.78,74.88,15151.0,73.3312,73.3606,73.243,73.341,15151.0
2024-08-27 10:05:00,74.9,75.0,74.88,74.98,11425.0,73.3606,73.4585,73.341,73.4389,11425.0
2024-08-27 10:10:00,74.96,75.01,74.87,74.89,20000.0,73.4193,73.4683,73.3312,73.3508,20000.0
2024-08-27 10:15:00,74.94,75.03,74.88,75.02,7234.0,73.3997,73.4879,73.341,73.4781,7234.0
2024-08-27 10:20:00,75.02,75.15,75.01,75.13,20357.0,73.4781,73.6054,73.4683,73.5858,20357.0
2024-08-27 10:25:00,75.11,75.12,75.04,75.1,5481.0,73.5663,73.576,73.4977,73.5565,5481.0
2024-08-27 10:30:00,75.1,75.23,75.09,75.23,19843.0,73.5565,73.6838,73.5467,73.6838,19843.0
2024-08-27 10:35:00,75.23,75.3,75.18,75.28,14176.0,73.6838,73.7523,73.6348,73.7328,14176.0
2024-08-27 10:40:00,75.26,75.29,75.15,75.16,11144.0,73.7132,73.7426,73.6054,73.6152,11144.0
2024-08-27 10:45:00,75.19,75.36,75.17,75.36,26947.0,73.6446,73.8111,73.625,73.8111,26947.0
2024-08-27 10:50:00,75.36,75.36,75.26,75.35,10380.0,73.8111,73.8111,73.7132,73.8013,10380.0
2024-08-27 10:55:00,75.35,75.37,75.33,75.34,6106.0,73.8013,73.8209,73.7817,73.7915,6106.0
2024-08-27 11:00:00,75.35,75.39,75.31,75.38,3764.0,73.8013,73.8405,73.7621,73.8307,3764.0
2024-08-27 11:05:00,75.37,75.39,75.33,75.37,4311.0,73.8209,73.8405,73.7817,73.8209,4311.0
2024-08-27 11:10:00,75.37,75.39,75.32,75.37,4020.0,73.8209,73.8405,73.7719,73.8209,4020.0
2024-08-27 11:15:00,75.37,75.37,75.24,75.28,5533.0,73.8209,73.8209,73.6936,73.7328,5533.0
2024-08-27 11:20:00,75.28,75.32,75.26,75.28,5352.0,73.7328,73.7719,73.7132,73.7328,5352.0
2024-08-27 11:25:00,75.28,75.34,75.25,75.33,4770.0,73.7328,73.7915,73.7034,73.7817,4770.0
2024-08-27 11:30:00,75.34,75.34,75.23,75.26,9675.0,73.7915,73.7915,73.6838,73.7132,9675.0
2024-08-27 11:35:00,75.27,75.29,75.25,75.25,4194.0,73.723,73.7426,73.7034,73.7034,4194.0
2024-08-27 11:40:00,75.25,75.25,75.23,75.23,1643.0,73.7034,73.7034,73.6838,73.6838,1643.0
2024-08-27 11:45:00,75.23,75.23,75.18,75.18,826.0,73.6838,73.6838,73.6348,73.6348,826.0
2024-08-27 11:50:00,75.17,75.22,75.17,75.19,4652.0,73.625,73.674,73.625,73.6446,4652.0
2024-08-27 11:55:00,75.21,75.26,75.2,75.24,3882.0,73.6642,73.7132,73.6544,73.6936,3882.0
2024-08-27 12:00:00,75.27,75.31,75.25,75.25,11272.0,73.723,73.7621,73.7034,73.7034,11272.0
2024-08-27 12:05:00,75.24,75.27,75.23,75.25,4999.0,73.6936,73.723,73.6838,73.7034,4999.0
2024-08-27 12:10:00,75.25,75.31,75.23,75.29,4132.0,73.7034,73.7621,73.6838,73.7426,4132.0
2024-08-27 12:15:00,75.3,75.3,75.25,75.26,3570.0,73.7523,73.7523,73.7034,73.7132,3570.0
2024-08-27 12:20:00,75.27,75.28,75.17,75.18,6054.0,73.723,73.7328,73.625,73.6348,6054.0
2024-08-27 12:25:00,75.18,75.2,75.14,75.15,5751.0,73.6348,73.6544,73.5956,73.6054,5751.0
2024-08-27 12:30:00,75.14,75.14,75.08,75.14,4339.0,73.5956,73.5956,73.5369,73.5956,4339.0
2024-08-27 12:35:00,75.13,75.13,75.07,75.08,4393.0,73.5858,73.5858,73.5271,73.5369,4393.0
2024-08-27 12:40:00,75.08,75.1,74.99,75.01,8313.0,73.5369,73.5565,73.4487,73.4683,8313.0
2024-08-27 12:45:00,75.01,75.07,75.0,75.07,4025.0,73.4683,73.5271,73.4585,73.5271,4025.0
2024-08-27 12:50:00,75.08,75.17,75.08,75.15,6881.0,73.5369,73.625,73.5369,73.6054,6881.0
2024-08-27 12:55:00,75.15,75.17,75.09,75.09,5006.0,73.6054,73.625,73.5467,73.5467,5006.0
2024-08-27 13:00:00,75.11,75.19,75.11,75.19,3038.0,73.5663,73.6446,73.5663,73.6446,3038.0
2024-08-27 13:05:00,75.19,75.24,75.17,75.18,4010.0,73.6446,73.6936,73.625,73.6348,4010.0
2024-08-27 13:10:00,75.19,75.21,75.18,75.21,2556.0,73.6446,73.6642,73.6348,73.6642,2556.0
2024-08-27 13:15:00,75.2,75.2,75.15,75.16,4620.0,73.6544,73.6544,73.6054,73.6152,4620.0
2024-08-27 13:20:00,75.16,75.19,75.15,75.16,4529.0,73.6152,73.6446,73.6054,73.6152,4529.0
2024-08-27 13:25:00,75.16,75.21,75.16,75.18,3837.0,73.6152,73.6642,73.6152,73.6348,3837.0
2024-08-27 13:30:00,75.2,75.22,75.18,75.19,6102.0,73.6544,73.674,73.6348,73.6446,6102.0
2024-08-27 13:35:00,75.2,75.24,75.2,75.22,5499.0,73.6544,73.6936,73.6544,73.674,5499.0
2024-08-27 13:40:00,75.22,75.24,75.21,75.23,4415.0,73.674,73.6936,73.6642,73.6838,4415.0
2024-08-27 13:45:00,75.23,75.25,75.22,75.25,4549.0,73.6838,73.7034,73.674,73.7034,4549.0
2024-08-27 13:50:00,75.24,75.24,75.2,75.21,3391.0,73.6936,73.6936,73.6544,73.6642,3391.0
2024-08-27 13:55:00,75.2,75.2,75.16,75.17,5565.0,73.6544,73.6544,73.6152,73.625,5565.0
2024-08-27 14:00:00,75.17,75.18,75.12,75.16,4682.0,73.625,73.6348,73.576,73.6152,4682.0
2024-08-27 14:05:00,75.17,75.19,75.16,75.19,6299.0,73.625,73.6446,73.6152,73.6446,6299.0
2024-08-27 14:10:00,75.2,75.23,75.18,75.23,4637.0,73.6544,73.6838,73.6348,73.6838,4637.0
2024-08-27 14:15:00,75.25,75.26,75.23,75.26,4826.0,73.7034,73.7132,73.6838,73.7132,4826.0
2024-08-27 14:20:00,75.25,75.25,75.16,75.18,5362.0,73.7034,73.7034,73.6152,73.6348,5362.0
2024-08-27 14:25:00,75.19,75.2,75.16,75.19,4948.0,73.6446,73.6544,73.6152,73.6446,4948.0
2024-08-27 14:30:00,75.18,75.23,75.17,75.22,7222.0,73.6348,73.6838,73.625,73.674,7222.0
2024-08-27 14:35:00,75.23,75.23,75.2,75.2,4714.0,73.6838,73.6838,73.6544,73.6544,4714.0
2024-08-27 14:40:00,75.2,75.21,75.18,75.2,6134.0,73.6544,73.6642,73.6348,73.6544,6134.0
2024-08-27 14:45:00,75.2,75.21,75.17,75.2,4841.0,73.6544,73.6642,73.625,73.6544,4841.0
2024-08-27 14:50:00,75.2,75.24,75.19,75.22,5946.0,73.6544,73.6936,73.6446,73.674,5946.0
2024-08-27 14:55:00,75.22,75.22,75.14,75.17,21405.0,73.674,73.674,73.5956,73.625,21405.0
2024-08-27 15:00:00,75.17,75.21,75.14,75.15,5134.0,73.625,73.6642,73.5956,73.6054,5134.0
2024-08-27 15:05:00,75.15,75.17,75.13,75.14,4012.0,73.6054,73.625,73.5858,73.5956,4012.0
2024-08-27 15:10:00,75.14,75.15,75.07,75.09,7241.0,73.5956,73.6054,73.5271,73.5467,7241.0
2024-08-27 15:15:00,75.09,75.09,75.04,75.05,4554.0,73.5467,73.5467,73.4977,73.5075,4554.0
2024-08-27 15:20:00,75.05,75.07,75.04,75.06,7026.0,73.5075,73.5271,73.4977,73.5173,7026.0
2024-08-27 15:25:00,75.06,75.11,75.04,75.11,14954.0,73.5173,73.5663,73.4977,73.5663,14954.0
2024-08-27 15:30:00,75.11,75.16,75.09,75.14,33351.0,73.5663,73.6152,73.5467,73.5956,33351.0
2024-08-27 15:35:00,75.14,75.16,75.04,75.04,23168.0,73.5956,73.6152,73.4977,73.4977,23168.0
2024-08-27 15:40:00,75.05,75.06,74.96,74.98,23729.0,73.5075,73.5173,73.4193,73.4389,23729.0
2024-08-27 15:45:00,74.98,75.0,74.94,74.99,60796.0,73.4389,73.4585,73.3997,73.4487,60796.0
2024-08-27 15:50:00,75.0,75.01,74.92,75.0,41933.0,73.4585,73.4683,73.3802,73.4585,41933.0
2024-08-27 15:55:00,75.0,75.08,74.96,75.03,110189.0,73.4585,73.5369,73.4193,73.4879,110189.0
2024-08-28 09:30:00,75.01,75.11,75.0,75.09,25554.0,73.4683,73.5663,73.4585,73.5467,25554.0
2024-08-28 09:35:00,75.1,75.26,75.04,75.22,10615.0,73.5565,73.7132,73.4977,73.674,10615.0
2024-08-28 09:40:00,75.2,75.34,75.11,75.29,16727.0,73.6544,73.7915,73.5663,73.7426,16727.0
2024-08-28 09:45:00,75.31,75.48,75.3,75.45,17299.0,73.7621,73.9286,73.7523,73.8993,17299.0
2024-08-28 09:50:00,75.45,75.57,75.42,75.54,16472.0,73.8993,74.0168,73.8699,73.9874,16472.0
2024-08-28 09:55:00,75.55,75.6,75.43,75.45,23088.0,73.9972,74.0462,73.8797,73.8993,23088.0
2024-08-28 10:00:00,75.44,75.5,75.34,75.39,9184.0,73.8895,73.9482,73.7915,73.8405,9184.0
2024-08-28 10:05:00,75.4,75.52,75.35,75.48,11948.0,73.8503,73.9678,73.8013,73.9286,11948.0
2024-08-28 10:10:00,75.48,75.49,75.36,75.41,5840.0,73.9286,73.9384,73.8111,73.8601,5840.0
2024-08-28 10:15:00,75.42,75.48,75.38,75.46,11512.0,73.8699,73.9286,73.8307,73.9091,11512.0
2024-08-28 10:20:00,75.46,75.49,75.39,75.4,12063.0,73.9091,73.9384,73.8405,73.8503,12063.0
2024-08-28 10:25:00,75.42,75.44,75.38,75.44,10863.0,73.8699,73.8895,73.8307,73.8895,10863.0
2024-08-28 10:30:00,75.43,75.6,75.41,75.58,23789.0,73.8797,74.0462,73.8601,74.0266,23789.0
2024-08-28 10:35:00,75.58,75.71,75.58,75.66,14472.0,74.0266,74.1539,74.0266,74.1049,14472.0
2024-08-28 10:40:00,75.66,75.7,75.62,75.64,13896.0,74.1049,74.1441,74.0658,74.0854,13896.0
2024-08-28 10:45:00,75.64,75.78,75.64,75.76,21319.0,74.0854,74.2225,74.0854,74.2029,21319.0
2024-08-28 10:50:00,75.78,75.82,75.68,75.8,14863.0,74.2225,74.2617,74.1245,74.2421,14863.0
2024-08-28 10:55:00,75.8,75.89,75.73,75.86,18515.0,74.2421,74.3302,74.1735,74.3008,18515.0
2024-08-28 11:00:00,75.86,75.92,75.84,75.86,23313.0,74.3008,74.3596,74.2812,74.3008,23313.0
2024-08-28 11:05:00,75.89,75.99,75.89,75.97,18838.0,74.3302,74.4282,74.3302,74.4086,18838.0
2024-08-28 11:10:00,75.96,76.1,75.96,76.09,16239.0,74.3988,74.5359,74.3988,74.5261,16239.0
2024-08-28 11:15:00,76.06,76.08,75.95,75.98,15808.0,74.4967,74.5163,74.389,74.4184,15808.0
2024-08-28 11:20:00,75.97,75.97,75.82,75.83,6510.0,74.4086,74.4086,74.2617,74.2715,6510.0
2024-08-28 11:25:00,75.83,75.88,75.77,75.85,33063.0,74.2715,74.3204,74.2127,74.291,33063.0
2024-08-28 11:30:00,75.84,75.84,75.67,75.67,10163.0,74.2812,74.2812,74.1147,74.1147,10163.0
2024-08-28 11:35:00,75.67,75.78,75.67,75.76,10251.0,74.1147,74.2225,74.1147,74.2029,10251.0
2024-08-28 11:40:00,75.76,75.76,75.62,75.63,20404.0,74.2029,74.2029,74.0658,74.0756,20404.0
2024-08-28 11:45:00,75.63,75.63,75.51,75.55,12860.0,74.0756,74.0756,73.958,73.9972,12860.0
2024-08-28 11:50:00,75.55,75.61,75.54,75.58,12948.0,73.9972,74.056,73.9874,74.0266,12948.0
2024-08-28 11:55:00,75.57,75.57,75.51,75.57,6038.0,74.0168,74.0168,73.958,74.0168,6038.0
2024-08-28 12:00:00,75.56,75.56,75.49,75.5,8131.0,74.007,74.007,73.9384,73.9482,8131.0
2024-08-28 12:05:00,75.5,75.51,75.46,75.47,1890.0,73.9482,73.958,73.9091,73.9189,1890.0
2024-08-28 12:10:00,75.46,75.52,75.46,75.51,8603.0,73.9091,73.9678,73.9091,73.958,8603.0
2024-08-28 12:15:00,75.49,75.49,75.4,75.45,4251.0,73.9384,73.9384,73.8503,73.8993,4251.0
2024-08-28 12:20:00,75.45,75.45,75.34,75.37,4150.0,73.8993,73.8993,73.7915,73.8209,4150.0
2024-08-28 12:25:00,75.38,75.4,75.36,75.39,3342.0,73.8307,73.8503,73.8111,73.8405,3342.0
2024-08-28 12:30:00,75.38,75.41,75.37,75.39,5435.0,73.8307,73.8601,73.8209,73.8405,5435.0
2024-08-28 12:35:00,75.36,75.42,75.35,75.42,2619.0,73.8111,73.8699,73.8013,73.8699,2619.0
2024-08-28 12:40:00,75.41,75.41,75.39,75.41,2668.0,73.8601,73.8601,73.8405,73.8601,2668.0
2024-08-28 12:45:00,75.41,75.44,75.39,75.4,7852.0,73.8601,73.8895,73.8405,73.8503,7852.0
2024-08-28 12:50:00,75.41,75.44,75.4,75.42,2632.0,73.8601,73.8895,73.8503,73.8699,2632.0
2024-08-28 12:55:00,75.43,75.44,75.41,75.43,2541.0,73.8797,73.8895,73.8601,73.8797,2541.0
2024-08-28 13:00:00,75.43,75.49,75.43,75.44,5903.0,73.8797,73.9384,73.8797,73.8895,5903.0
2024-08-28 13:05:00,75.44,75.45,75.4,75.41,2423.0,73.8895,73.8993,73.8503,73.8601,2423.0
2024-08-28 13:10:00,75.41,75.44,75.39,75.4,7545.0,73.8601,73.8895,73.8405,73.8503,7545.0
2024-08-28 13:15:00,75.41,75.54,75.4,75.53,9625.0,73.8601,73.9874,73.8503,73.9776,9625.0
2024-08-28 13:20:00,75.54,75.54,75.45,75.45,10476.0,73.9874,73.9874,73.8993,73.8993,10476.0
2024-08-28 13:25:00,75.45,75.53,75.42,75.53,4990.0,73.8993,73.9776,73.8699,73.9776,4990.0
2024-08-28 13:30:00,75.56,75.61,75.52,75.57,8722.0,74.007,74.056,73.9678,74.0168,8722.0
2024-08-28 13:35:00,75.57,75.6,75.53,75.54,6372.0,74.0168,74.0462,73.9776,73.9874,6372.0
2024-08-28 13:40:00,75.55,75.59,75.51,75.52,8700.0,73.9972,74.0364,73.958,73.9678,8700.0
2024-08-28 13:45:00,75.51,75.51,75.45,75.45,7989.0,73.958,73.958,73.8993,73.8993,7989.0
2024-08-28 13:50:00,75.45,75.5,75.39,75.42,9292.0,73.8993,73.9482,73.8405,73.8699,9292.0
2024-08-28 13:55:00,75.42,75.43,75.35,75.38,13719.0,73.8699,73.8797,73.8013,73.8307,13719.0
2024-08-28 14:00:00,75.38,75.41,75.28,75.29,9836.0,73.8307,73.8601,73.7328,73.7426,9836.0
2024-08-28 14:05:00,75.29,75.43,75.28,75.39,8421.0,73.7426,73.8797,73.7328,73.8405,8421.0
2024-08-28 14:10:00,75.4,75.42,75.38,75.4,3752.0,73.8503,73.8699,73.8307,73.8503,3752.0
2024-08-28 14:15:00,75.39,75.42,75.36,75.38,15271.0,73.8405,73.8699,73.8111,73.8307,15271.0
2024-08-28 14:20:00,75.38,75.4,75.37,75.38,5399.0,73.8307,73.8503,73.8209,73.8307,5399.0
2024-08-28 14:25:00,75.39,75.39,75.28,75.29,2893.0,73.8405,73.8405,73.7328,73.7426,2893.0
2024-08-28 14:30:00,75.29,75.34,75.28,75.3,26284.0,73.7426,73.7915,73.7328,73.7523,26284.0
2024-08-28 14:35:00,75.27,75.33,75.27,75.3,19145.0,73.723,73.7817,73.723,73.7523,19145.0
2024-08-28 14:40:00,75.31,75.37,75.31,75.34,6357.0,73.7621,73.8209,73.7621,73.7915,6357.0
2024-08-28 14:45:00,75.34,75.37,75.3,75.33,12043.0,73.7915,73.8209,73.7523,73.7817,12043.0
2024-08-28 14:50:00,75.34,75.51,75.34,75.49,6333.0,73.7915,73.958,73.7915,73.9384,6333.0
2024-08-28 14:55:00,75.5,75.61,75.49,75.59,7930.0,73.9482,74.056,73.9384,74.0364,7930.0
2024-08-28 15:00:00,75.57,75.64,75.57,75.6,10823.0,74.0168,74.0854,74.0168,74.0462,10823.0
2024-08-28 15:05:00,75.6,75.61,75.51,75.52,7211.0,74.0462,74.056,73.958,73.9678,7211.0
2024-08-28 15:10:00,75.52,75.52,75.44,75.49,9218.0,73.9678,73.9678,73.8895,73.9384,9218.0
2024-08-28 15:15:00,75.49,75.55,75.46,75.54,13073.0,73.9384,73.9972,73.9091,73.9874,13073.0
2024-08-28 15:20:00,75.55,75.59,75.54,75.58,12367.0,73.9972,74.0364,73.9874,74.0266,12367.0
2024-08-28 15:25:00,75.58,75.64,75.55,75.64,9433.0,74.0266,74.0854,73.9972,74.0854,9433.0
2024-08-28 15:30:00,75.64,75.69,75.61,75.65,12139.0,74.0854,74.1343,74.056,74.0952,12139.0
2024-08-28 15:35:00,75.66,75.68,75.61,75.67,14746.0,74.1049,74.1245,74.056,74.1147,14746.0
2024-08-28 15:40:00,75.66,75.7,75.65,75.68,26031.0,74.1049,74.1441,74.0952,74.1245,26031.0
2024-08-28 15:45:00,75.68,75.71,75.59,75.61,28065.0,74.1245,74.1539,74.0364,74.056,28065.0
2024-08-28 15:50:00,75.62,75.7,75.58,75.68,35708.0,74.0658,74.1441,74.0266,74.1245,35708.0
2024-08-28 15:55:00,75.68,75.78,75.67,75.78,118586.0,74.1245,74.2225,74.1147,74.2225,118586.0
2024-08-29 09:30:00,76.11,76.36,75.84,75.87,37158.0,74.5457,74.7906,74.2812,74.3106,37158.0
2024-08-29 09:35:00,75.85,75.91,75.66,75.66,9371.0,74.291,74.3498,74.1049,74.1049,9371.0
2024-08-29 09:40:00,75.67,75.71,75.54,75.54,15186.0,74.1147,74.1539,73.9874,73.9874,15186.0
2024-08-29 09:45:00,75.56,75.56,75.3,75.34,11104.0,74.007,74.007,73.7523,73.7915,11104.0
2024-08-29 09:50:00,75.33,75.57,75.31,75.55,12377.0,73.7817,74.0168,73.7621,73.9972,12377.0
2024-08-29 09:55:00,75.52,75.57,75.39,75.5,13161.0,73.9678,74.0168,73.8405,73.9482,13161.0
2024-08-29 10:00:00,75.52,75.85,75.51,75.83,15860.0,73.9678,74.291,73.958,74.2715,15860.0
2024-08-29 10:05:00,75.84,76.02,75.81,76.02,10402.0,74.2812,74.4575,74.2519,74.4575,10402.0
2024-08-29 10:10:00,76.02,76.05,75.9,76.0,12299.0,74.4575,74.4869,74.34,74.438,12299.0
2024-08-29 10:15:00,76.02,76.28,76.01,76.25,24486.0,74.4575,74.7122,74.4478,74.6828,24486.0
2024-08-29 10:20:00,76.27,76.29,76.16,76.25,9118.0,74.7024,74.722,74.5947,74.6828,9118.0
2024-08-29 10:25:00,76.25,76.26,76.16,76.23,4952.0,74.6828,74.6926,74.5947,74.6632,4952.0
2024-08-29 10:30:00,76.24,76.26,76.13,76.15,7764.0,74.673,74.6926,74.5653,74.5849,7764.0
2024-08-29 10:35:00,76.15,76.26,76.13,76.23,9245.0,74.5849,74.6926,74.5653,74.6632,9245.0
2024-08-29 10:40:00,76.24,76.27,76.2,76.24,7248.0,74.673,74.7024,74.6338,74.673,7248.0
2024-08-29 10:45:00,76.24,76.27,76.14,76.17,16398.0,74.673,74.7024,74.5751,74.6045,16398.0
2024-08-29 10:50:00,76.17,76.27,76.08,76.09,11016.0,74.6045,74.7024,74.5163,74.5261,11016.0
2024-08-29 10:55:00,76.09,76.19,76.07,76.19,7435.0,74.5261,74.6241,74.5065,74.6241,7435.0
2024-08-29 11:00:00,76.21,76.26,76.2,76.25,5894.0,74.6436,74.6926,74.6338,74.6828,5894.0
2024-08-29 11:05:00,76.27,76.3,76.12,76.16,19164.0,74.7024,74.7318,74.5555,74.5947,19164.0
2024-08-29 11:10:00,76.17,76.26,76.14,76.24,15843.0,74.6045,74.6926,74.5751,74.673,15843.0
2024-08-29 11:15:00,76.24,76.26,76.15,76.18,18638.0,74.673,74.6926,74.5849,74.6143,18638.0
2024-08-29 11:20:00,76.19,76.26,76.19,76.25,12634.0,74.6241,74.6926,74.6241,74.6828,12634.0
2024-08-29 11:25:00,76.25,76.27,76.21,76.25,20663.0,74.6828,74.7024,74.6436,74.6828,20663.0
2024-08-29 11:30:00,76.26,76.29,76.25,76.25,17919.0,74.6926,74.722,74.6828,74.6828,17919.0
2024-08-29 11:35:00,76.24,76.31,76.22,76.29,17164.0,74.673,74.7416,74.6534,74.722,17164.0
2024-08-29 11:40:00,76.28,76.3,76.27,76.29,7640.0,74.7122,74.7318,74.7024,74.722,7640.0
2024-08-29 11:45:00,76.3,76.36,76.27,76.35,9600.0,74.7318,74.7906,74.7024,74.7808,9600.0
2024-08-29 11:50:00,76.37,76.46,76.37,76.44,11844.0,74.8004,74.8885,74.8004,74.8689,11844.0
2024-08-29 11:55:00,76.43,76.48,76.41,76.46,8030.0,74.8591,74.9081,74.8395,74.8885,8030.0
2024-08-29 12:00:00,76.47,76.51,76.45,76.49,9350.0,74.8983,74.9375,74.8787,74.9179,9350.0
2024-08-29 12:05:00,76.5,76.63,76.44,76.59,16940.0,74.9277,75.055,74.8689,75.0158,16940.0
2024-08-29 12:10:00,76.58,76.63,76.57,76.63,3412.0,75.006,75.055,74.9962,75.055,3412.0
2024-08-29 12:15:00,76.63,76.64,76.55,76.57,8055.0,75.055,75.0648,74.9767,74.9962,8055.0
2024-08-29 12:20:00,76.57,76.62,76.54,76.59,5157.0,74.9962,75.0452,74.9669,75.0158,5157.0
2024-08-29 12:25:00,76.58,76.58,76.49,76.51,12160.0,75.006,75.006,74.9179,74.9375,12160.0
2024-08-29 12:30:00,76.51,76.51,76.45,76.45,2760.0,74.9375,74.9375,74.8787,74.8787,2760.0
2024-08-29 12:35:00,76.45,76.51,76.45,76.51,4839.0,74.8787,74.9375,74.8787,74.9375,4839.0
2024-08-29 12:40:00,76.51,76.58,76.51,76.57,4209.0,74.9375,75.006,74.9375,74.9962,4209.0
2024-08-29 12:45:00,76.57,76.57,76.53,76.54,5531.0,74.9962,74.9962,74.9571,74.9669,5531.0
2024-08-29 12:50:00,76.55,76.58,76.55,76.58,7843.0,74.9767,75.006,74.9767,75.006,7843.0
2024-08-29 12:55:00,76.6,76.61,76.57,76.61,1488.0,75.0256,75.0354,74.9962,75.0354,1488.0
2024-08-29 13:00:00,76.6,76.6,76.57,76.59,5424.0,75.0256,75.0256,74.9962,75.0158,5424.0
2024-08-29 13:05:00,76.58,76.61,76.51,76.51,10137.0,75.006,75.0354,74.9375,74.9375,10137.0
2024-08-29 13:10:00,76.52,76.56,76.5,76.55,6336.0,74.9473,74.9864,74.9277,74.9767,6336.0
2024-08-29 13:15:00,76.56,76.57,76.54,76.57,4407.0,74.9864,74.9962,74.9669,74.9962,4407.0
2024-08-29 13:20:00,76.57,76.57,76.52,76.52,5301.0,74.9962,74.9962,74.9473,74.9473,5301.0
2024-08-29 13:25:00,76.52,76.57,76.51,76.57,3779.0,74.9473,74.9962,74.9375,74.9962,3779.0
2024-08-29 13:30:00,76.57,76.59,76.55,76.56,2896.0,74.9962,75.0158,74.9767,74.9864,2896.0
2024-08-29 13:35:00,76.56,76.64,76.56,76.6,7632.0,74.9864,75.0648,74.9864,75.0256,7632.0
2024-08-29 13:40:00,76.61,76.68,76.61,76.68,6415.0,75.0354,75.104,75.0354,75.104,6415.0
2024-08-29 13:45:00,76.68,76.69,76.65,76.68,9123.0,75.104,75.1138,75.0746,75.104,9123.0
2024-08-29 13:50:00,76.7,76.74,76.69,76.74,5069.0,75.1236,75.1627,75.1138,75.1627,5069.0
2024-08-29 13:55:00,76.73,76.75,76.72,76.74,9052.0,75.153,75.1725,75.1432,75.1627,9052.0
2024-08-29 14:00:00,76.72,76.72,76.65,76.69,7365.0,75.1432,75.1432,75.0746,75.1138,7365.0
2024-08-29 14:05:00,76.68,76.69,76.62,76.65,6367.0,75.104,75.1138,75.0452,75.0746,6367.0
2024-08-29 14:10:00,76.66,76.75,76.66,76.75,13454.0,75.0844,75.1725,75.0844,75.1725,13454.0
2024-08-29 14:15:00,76.72,76.75,76.69,76.73,6211.0,75.1432,75.1725,75.1138,75.153,6211.0
2024-08-29 14:20:00,76.74,76.74,76.69,76.7,10295.0,75.1627,75.1627,75.1138,75.1236,10295.0
2024-08-29 14:25:00,76.7,76.73,76.6,76.62,20827.0,75.1236,75.153,75.0256,75.0452,20827.0
2024-08-29 14:30:00,76.61,76.62,76.55,76.61,12232.0,75.0354,75.0452,74.9767,75.0354,12232.0
2024-08-29 14:35:00,76.6,76.6,76.37,76.38,10879.0,75.0256,75.0256,74.8004,74.8101,10879.0
2024-08-29 14:40:00,76.36,76.42,76.32,76.39,9023.0,74.7906,74.8493,74.7514,74.8199,9023.0
2024-08-29 14:45:00,76.38,76.44,76.3,76.43,14213.0,74.8101,74.8689,74.7318,74.8591,14213.0
2024-08-29 14:50:00,76.42,76.42,76.32,76.41,11102.0,74.8493,74.8493,74.7514,74.8395,11102.0
2024-08-29 14:55:00,76.43,76.45,76.35,76.41,9796.0,74.8591,74.8787,74.7808,74.8395,9796.0
2024-08-29 15:00:00,76.39,76.41,76.34,76.41,10438.0,74.8199,74.8395,74.771,74.8395,10438.0
2024-08-29 15:05:00,76.4,76.62,76.37,76.6,45283.0,74.8297,75.0452,74.8004,75.0256,45283.0
2024-08-29 15:10:00,76.61,76.62,76.56,76.59,16904.0,75.0354,75.0452,74.9864,75.0158,16904.0
2024-08-29 15:15:00,76.61,76.75,76.59,76.75,12445.0,75.0354,75.1725,75.0158,75.1725,12445.0
2024-08-29 15:20:00,76.76,76.77,76.72,76.73,11667.0,75.1823,75.1921,75.1432,75.153,11667.0
2024-08-29 15:25:00,76.74,76.83,76.71,76.81,28317.0,75.1627,75.2509,75.1334,75.2313,28317.0
2024-08-29 15:30:00,76.81,76.87,76.78,76.81,26138.0,75.2313,75.2901,75.2019,75.2313,26138.0
2024-08-29 15:35:00,76.8,76.85,76.76,76.77,24220.0,75.2215,75.2705,75.1823,75.1921,24220.0
2024-08-29 15:40:00,76.76,76.76,76.5,76.5,36405.0,75.1823,75.1823,74.9277,74.9277,36405.0
2024-08-29 15:45:00,76.5,76.55,76.47,76.49,31439.0,74.9277,74.9767,74.8983,74.9179,31439.0
2024-08-29 15:50:00,76.5,76.59,76.42,76.56,45229.0,74.9277,75.0158,74.8493,74.9864,45229.0
2024-08-29 15:55:00,76.57,76.74,76.5,76.73,163209.0,74.9962,75.1627,74.9277,75.153,163209.0
2024-08-30 09:30:00,76.95,77.15,76.94,77.01,18304.0,75.3684,75.5643,75.3586,75.4272,18304.0
2024-08-30 09:35:00,77.05,77.1,76.96,77.05,3735.0,75.4664,75.5153,75.3782,75.4664,3735.0
2024-08-30 09:40:00,77.05,77.05,76.82,76.83,3525.0,75.4664,75.4664,75.2411,75.2509,3525.0
2024-08-30 09:45:00,76.87,76.88,76.66,76.66,19475.0,75.2901,75.2999,75.0844,75.0844,19475.0
2024-08-30 09:50:00,76.64,76.75,76.62,76.73,5080.0,75.0648,75.1725,75.0452,75.153,5080.0
2024-08-30 09:55:00,76.72,76.77,76.68,76.73,4907.0,75.1432,75.1921,75.104,75.153,4907.0
2024-08-30 10:00:00,76.77,76.83,76.64,76.73,7589.0,75.1921,75.2509,75.0648,75.153,7589.0
2024-08-30 10:05:00,76.77,76.81,76.68,76.79,7557.0,75.1921,75.2313,75.104,75.2117,7557.0
2024-08-30 10:10:00,76.8,76.93,76.79,76.85,8590.0,75.2215,75.3488,75.2117,75.2705,8590.0
2024-08-30 10:15:00,76.81,76.9,76.81,76.9,5249.0,75.2313,75.3195,75.2313,75.3195,5249.0
2024-08-30 10:20:00,76.88,76.99,76.87,76.98,9406.0,75.2999,75.4076,75.2901,75.3978,9406.0
2024-08-30 10:25:00,76.98,77.05,76.98,77.02,6940.0,75.3978,75.4664,75.3978,75.437,6940.0
2024-08-30 10:30:00,77.02,77.03,76.95,76.98,10054.0,75.437,75.4468,75.3684,75.3978,10054.0
2024-08-30 10:35:00,76.98,77.05,76.97,77.05,6281.0,75.3978,75.4664,75.388,75.4664,6281.0
2024-08-30 10:40:00,77.05,77.06,76.95,76.95,8100.0,75.4664,75.4762,75.3684,75.3684,8100.0
2024-08-30 10:45:00,76.94,77.01,76.94,76.98,9935.0,75.3586,75.4272,75.3586,75.3978,9935.0
2024-08-30 10:50:00,77.0,77.07,77.0,77.03,21644.0,75.4174,75.486,75.4174,75.4468,21644.0
2024-08-30 10:55:00,77.01,77.05,76.99,76.99,15413.0,75.4272,75.4664,75.4076,75.4076,15413.0
2024-08-30 11:00:00,76.99,77.03,76.92,76.92,10300.0,75.4076,75.4468,75.339,75.339,10300.0
2024-08-30 11:05:00,76.93,77.02,76.92,76.93,9647.0,75.3488,75.437,75.339,75.3488,9647.0
2024-08-30 11:10:00,76.92,76.94,76.89,76.91,6887.0,75.339,75.3586,75.3097,75.3293,6887.0
2024-08-30 11:15:00,76.92,76.92,76.88,76.89,6117.0,75.339,75.339,75.2999,75.3097,6117.0
2024-08-30 11:20:00,76.86,76.86,76.77,76.77,8558.0,75.2803,75.2803,75.1921,75.1921,8558.0
2024-08-30 11:25:00,76.77,76.79,76.66,76.7,8395.0,75.1921,75.2117,75.0844,75.1236,8395.0
2024-08-30 11:30:00,76.7,76.73,76.57,76.59,10621.0,75.1236,75.153,74.9962,75.0158,10621.0
2024-08-30 11:35:00,76.58,76.63,76.54,76.6,13992.0,75.006,75.055,74.9669,75.0256,13992.0
2024-08-30 11:40:00,76.6,76.66,76.6,76.66,4364.0,75.0256,75.0844,75.0256,75.0844,4364.0
2024-08-30 11:45:00,76.67,76.74,76.67,76.73,4610.0,75.0942,75.1627,75.0942,75.153,4610.0
2024-08-30 11:50:00,76.74,76.76,76.71,76.73,10307.0,75.1627,75.1823,75.1334,75.153,10307.0
2024-08-30 11:55:00,76.73,76.76,76.7,76.72,6196.0,75.153,75.1823,75.1236,75.1432,6196.0
2024-08-30 12:00:00,76.7,76.73,76.65,76.7,13728.0,75.1236,75.153,75.0746,75.1236,13728.0
2024-08-30 12:05:00,76.7,76.78,76.66,76.76,8276.0,75.1236,75.2019,75.0844,75.1823,8276.0
2024-08-30 12:10:00,76.77,76.8,76.74,76.76,5069.0,75.1921,75.2215,75.1627,75.1823,5069.0
2024-08-30 12:15:00,76.77,76.79,76.71,76.74,7047.0,75.1921,75.2117,75.1334,75.1627,7047.0
2024-08-30 12:20:00,76.73,76.74,76.65,76.66,4725.0,75.153,75.1627,75.0746,75.0844,4725.0
2024-08-30 12:25:00,76.66,76.67,76.58,76.59,10503.0,75.0844,75.0942,75.006,75.0158,10503.0
2024-08-30 12:30:00,76.58,76.6,76.51,76.54,10154.0,75.006,75.0256,74.9375,74.9669,10154.0
2024-08-30 12:35:00,76.53,76.62,76.52,76.62,9302.0,74.9571,75.0452,74.9473,75.0452,9302.0
2024-08-30 12:40:00,76.62,76.69,76.59,76.68,7113.0,75.0452,75.1138,75.0158,75.104,7113.0
2024-08-30 12:45:00,76.67,76.74,76.66,76.72,6171.0,75.0942,75.1627,75.0844,75.1432,6171.0
2024-08-30 12:50:00,76.72,76.8,76.72,76.79,5281.0,75.1432,75.2215,75.1432,75.2117,5281.0
2024-08-30 12:55:00,76.78,76.85,76.76,76.81,9314.0,75.2019,75.2705,75.1823,75.2313,9314.0
2024-08-30 13:00:00,76.82,76.89,76.81,76.87,4554.0,75.2411,75.3097,75.2313,75.2901,4554.0
2024-08-30 13:05:00,76.88,76.88,76.79,76.8,5058.0,75.2999,75.2999,75.2117,75.2215,5058.0
2024-08-30 13:10:00,76.81,76.87,76.79,76.87,7156.0,75.2313,75.2901,75.2117,75.2901,7156.0
2024-08-30 13:15:00,76.88,76.99,76.88,76.95,36388.0,75.2999,75.4076,75.2999,75.3684,36388.0
2024-08-30 13:20:00,76.95,76.98,76.82,76.83,12214.0,75.3684,75.3978,75.2411,75.2509,12214.0
2024-08-30 13:25:00,76.83,76.85,76.81,76.83,5355.0,75.2509,75.2705,75.2313,75.2509,5355.0
2024-08-30 13:30:00,76.84,76.87,76.83,76.84,3401.0,75.2607,75.2901,75.2509,75.2607,3401.0
2024-08-30 13:35:00,76.84,76.92,76.84,76.88,7289.0,75.2607,75.339,75.2607,75.2999,7289.0
2024-08-30 13:40:00,76.89,76.91,76.86,76.9,7847.0,75.3097,75.3293,75.2803,75.3195,7847.0
2024-08-30 13:45:00,76.92,76.96,76.9,76.92,7324.0,75.339,75.3782,75.3195,75.339,7324.0
2024-08-30 13:50:00,76.93,76.98,76.93,76.97,5154.0,75.3488,75.3978,75.3488,75.388,5154.0
2024-08-30 13:55:00,76.96,76.97,76.95,76.97,6984.0,75.3782,75.388,75.3684,75.388,6984.0
2024-08-30 14:00:00,76.98,77.02,76.98,77.0,8638.0,75.3978,75.437,75.3978,75.4174,8638.0
2024-08-30 14:05:00,76.99,77.07,76.98,77.05,20010.0,75.4076,75.486,75.3978,75.4664,20010.0
2024-08-30 14:10:00,77.04,77.04,76.97,77.01,13983.0,75.4566,75.4566,75.388,75.4272,13983.0
2024-08-30 14:15:00,77.02,77.05,77.02,77.03,9312.0,75.437,75.4664,75.437,75.4468,9312.0
2024-08-30 14:20:00,77.03,77.13,77.03,77.13,8762.0,75.4468,75.5447,75.4468,75.5447,8762.0
2024-08-30 14:25:00,77.12,77.15,77.08,77.08,8477.0,75.5349,75.5643,75.4958,75.4958,8477.0
2024-08-30 14:30:00,77.1,77.11,77.08,77.08,6316.0,75.5153,75.5251,75.4958,75.4958,6316.0
2024-08-30 14:35:00,77.09,77.13,77.09,77.12,9218.0,75.5056,75.5447,75.5056,75.5349,9218.0
2024-08-30 14:40:00,77.11,77.14,77.1,77.12,13701.0,75.5251,75.5545,75.5153,75.5349,13701.0
2024-08-30 14:45:00,77.14,77.15,77.11,77.12,9606.0,75.5545,75.5643,75.5251,75.5349,9606.0
2024-08-30 14:50:00,77.13,77.19,77.13,77.13,9889.0,75.5447,75.6035,75.5447,75.5447,9889.0
2024-08-30 14:55:00,77.13,77.14,77.09,77.14,11433.0,75.5447,75.5545,75.5056,75.5545,11433.0
2024-08-30 15:00:00,77.13,77.22,77.11,77.19,12639.0,75.5447,75.6329,75.5251,75.6035,12639.0
2024-08-30 15:05:00,77.19,77.22,77.16,77.18,10093.0,75.6035,75.6329,75.5741,75.5937,10093.0
2024-08-30 15:10:00,77.18,77.2,77.13,77.15,9675.0,75.5937,75.6133,75.5447,75.5643,9675.0
2024-08-30 15:15:00,77.14,77.2,77.12,77.2,17337.0,75.5545,75.6133,75.5349,75.6133,17337.0
2024-08-30 15:20:00,77.21,77.32,77.21,77.3,19447.0,75.6231,75.7308,75.6231,75.7112,19447.0
2024-08-30 15:25:00,77.29,77.34,77.28,77.3,16845.0,75.7014,75.7504,75.6916,75.7112,16845.0
2024-08-30 15:30:00,77.31,77.36,77.26,77.28,21016.0,75.721,75.77,75.6721,75.6916,21016.0
2024-08-30 15:35:00,77.27,77.43,77.26,77.42,37440.0,75.6819,75.8386,75.6721,75.8288,37440.0
2024-08-30 15:40:00,77.42,77.51,77.39,77.5,41262.0,75.8288,75.9169,75.7994,75.9071,41262.0
2024-08-30 15:45:00,77.49,77.51,77.31,77.33,45334.0,75.8973,75.9169,75.721,75.7406,45334.0
2024-08-30 15:50:00,77.34,77.7,77.33,77.59,108467.0,75.7504,76.103,75.7406,75.9953,108467.0
2024-08-30 15:55:00,77.6,77.65,77.47,77.47,227419.0,76.0051,76.054,75.8777,75.8777,227419.0
2024-09-03 09:30:00,76.94,77.46,76.65,77.45,41000.0,75.3586,75.868,75.0746,75.8582,41000.0
2024-09-03 09:35:00,77.39,77.43,77.21,77.41,13823.0,75.7994,75.8386,75.6231,75.819,13823.0
2024-09-03 09:40:00,77.42,77.44,77.32,77.38,32042.0,75.8288,75.8484,75.7308,75.7896,32042.0
2024-09-03 09:45:00,77.39,77.41,77.04,77.09,9451.0,75.7994,75.819,75.4566,75.5056,9451.0
2024-09-03 09:50:00,77.08,77.08,76.85,77.08,26314.0,75.4958,75.4958,75.2705,75.4958,26314.0
2024-09-03 09:55:00,77.09,77.2,76.95,77.18,15802.0,75.5056,75.6133,75.3684,75.5937,15802.0
2024-09-03 10:00:00,77.19,77.23,76.63,76.69,25152.0,75.6035,75.6427,75.055,75.1138,25152.0
2024-09-03 10:05:00,76.69,76.78,76.63,76.78,24874.0,75.1138,75.2019,75.055,75.2019,24874.0
2024-09-03 10:10:00,76.78,76.86,76.76,76.8,39825.0,75.2019,75.2803,75.1823,75.2215,39825.0
2024-09-03 10:15:00,76.81,76.92,76.78,76.89,13671.0,75.2313,75.339,75.2019,75.3097,13671.0
2024-09-03 10:20:00,76.92,76.92,76.73,76.75,15648.0,75.339,75.339,75.153,75.1725,15648.0
2024-09-03 10:25:00,76.75,76.83,76.67,76.76,12853.0,75.1725,75.2509,75.0942,75.1823,12853.0
2024-09-03 10:30:00,76.74,76.86,76.71,76.81,12446.0,75.1627,75.2803,75.1334,75.2313,12446.0
2024-09-03 10:35:00,76.8,76.81,76.7,76.76,13677.0,75.2215,75.2313,75.1236,75.1823,13677.0
2024-09-03 10:40:00,76.76,76.83,76.69,76.82,20455.0,75.1823,75.2509,75.1138,75.2411,20455.0
2024-09-03 10:45:00,76.83,76.86,76.69,76.81,26658.0,75.2509,75.2803,75.1138,75.2313,26658.0
2024-09-03 10:50:00,76.81,76.86,76.8,76.81,20825.0,75.2313,75.2803,75.2215,75.2313,20825.0
2024-09-03 10:55:00,76.83,76.96,76.82,76.95,13459.0,75.2509,75.3782,75.2411,75.3684,13459.0
2024-09-03 11:00:00,76.96,77.11,76.91,77.09,24206.0,75.3782,75.5251,75.3293,75.5056,24206.0
2024-09-03 11:05:00,77.11,77.38,77.11,77.34,13429.0,75.5251,75.7896,75.5251,75.7504,13429.0
2024-09-03 11:10:00,77.34,77.35,77.24,77.29,13126.0,75.7504,75.7602,75.6525,75.7014,13126.0
2024-09-03 11:15:00,77.3,77.35,77.27,77.28,14356.0,75.7112,75.7602,75.6819,75.6916,14356.0
2024-09-03 11:20:00,77.29,77.43,77.28,77.43,11566.0,75.7014,75.8386,75.6916,75.8386,11566.0
2024-09-03 11:25:00,77.43,77.58,77.42,77.53,20799.0,75.8386,75.9855,75.8288,75.9365,20799.0
2024-09-03 11:30:00,77.54,77.58,77.49,77.54,13158.0,75.9463,75.9855,75.8973,75.9463,13158.0
2024-09-03 11:35:00,77.55,77.64,77.54,77.63,10634.0,75.9561,76.0443,75.9463,76.0345,10634.0
2024-09-03 11:40:00,77.65,77.67,77.55,77.64,16955.0,76.054,76.0736,75.9561,76.0443,16955.0
2024-09-03 11:45:00,77.65,77.7,77.64,77.67,11365.0,76.054,76.103,76.0443,76.0736,11365.0
2024-09-03 11:50:00,77.67,77.8,77.66,77.8,13028.0,76.0736,76.201,76.0638,76.201,13028.0
2024-09-03 11:55:00,77.81,77.82,77.7,77.76,14771.0,76.2108,76.2206,76.103,76.1618,14771.0
2024-09-03 12:00:00,77.74,77.76,77.71,77.73,10027.0,76.1422,76.1618,76.1128,76.1324,10027.0
2024-09-03 12:05:00,77.72,77.8,77.69,77.69,11562.0,76.1226,76.201,76.0932,76.0932,11562.0
2024-09-03 12:10:00,77.68,77.7,77.6,77.67,8477.0,76.0834,76.103,76.0051,76.0736,8477.0
2024-09-03 12:15:00,77.67,77.71,77.62,77.62,8466.0,76.0736,76.1128,76.0247,76.0247,8466.0
2024-09-03 12:20:00,77.62,77.74,77.62,77.7,6643.0,76.0247,76.1422,76.0247,76.103,6643.0
2024-09-03 12:25:00,77.7,77.7,77.55,77.62,10305.0,76.103,76.103,75.9561,76.0247,10305.0
2024-09-03 12:30:00,77.62,77.65,77.57,77.6,6544.0,76.0247,76.054,75.9757,76.0051,6544.0
2024-09-03 12:35:00,77.63,77.63,77.56,77.6,6247.0,76.0345,76.0345,75.9659,76.0051,6247.0
2024-09-03 12:40:00,77.6,77.62,77.56,77.62,11213.0,76.0051,76.0247,75.9659,76.0247,11213.0
2024-09-03 12:45:00,77.63,77.66,77.57,77.59,20068.0,76.0345,76.0638,75.9757,75.9953,20068.0
2024-09-03 12:50:00,77.59,77.67,77.56,77.66,8998.0,75.9953,76.0736,75.9659,76.0638,8998.0
2024-09-03 12:55:00,77.66,77.67,77.6,77.6,6895.0,76.0638,76.0736,76.0051,76.0051,6895.0
2024-09-03 13:00:00,77.6,77.72,77.59,77.7,10616.0,76.0051,76.1226,75.9953,76.103,10616.0
2024-09-03 13:05:00,77.69,77.76,77.68,77.75,7715.0,76.0932,76.1618,76.0834,76.152,7715.0
2024-09-03 13:10:00,77.75,77.76,77.67,77.69,8793.0,76.152,76.1618,76.0736,76.0932,8793.0
2024-09-03 13:15:00,77.69,77.7,77.63,77.66,20610.0,76.0932,76.103,76.0345,76.0638,20610.0
2024-09-03 13:20:00,77.66,77.7,77.64,77.65,13752.0,76.0638,76.103,76.0443,76.054,13752.0
2024-09-03 13:25:00,77.64,77.64,77.58,77.64,10917.0,76.0443,76.0443,75.9855,76.0443,10917.0
2024-09-03 13:30:00,77.63,77.63,77.48,77.48,11701.0,76.0345,76.0345,75.8875,75.8875,11701.0
2024-09-03 13:35:00,77.49,77.58,77.49,77.56,6655.0,75.8973,75.9855,75.8973,75.9659,6655.0
2024-09-03 13:40:00,77.56,77.57,77.5,77.57,9728.0,75.9659,75.9757,75.9071,75.9757,9728.0
2024-09-03 13:45:00,77.58,77.66,77.58,77.64,7690.0,75.9855,76.0638,75.9855,76.0443,7690.0
2024-09-03 13:50:00,77.65,77.71,77.63,77.68,8992.0,76.054,76.1128,76.0345,76.0834,8992.0
2024-09-03 13:55:00,77.69,77.69,77.59,77.63,11068.0,76.0932,76.0932,75.9953,76.0345,11068.0
2024-09-03 14:00:00,77.63,77.65,77.54,77.65,19539.0,76.0345,76.054,75.9463,76.054,19539.0
2024-09-03 14:05:00,77.64,77.71,77.62,77.64,11858.0,76.0443,76.1128,76.0247,76.0443,11858.0
2024-09-03 14:10:00,77.66,77.7,77.64,77.69,12575.0,76.0638,76.103,76.0443,76.0932,12575.0
2024-09-03 14:15:00,77.68,77.73,77.66,77.73,10666.0,76.0834,76.1324,76.0638,76.1324,10666.0
2024-09-03 14:20:00,77.74,77.76,77.69,77.72,11975.0,76.1422,76.1618,76.0932,76.1226,11975.0
2024-09-03 14:25:00,77.71,77.71,77.61,77.64,11502.0,76.1128,76.1128,76.0149,76.0443,11502.0
2024-09-03 14:30:00,77.65,77.65,77.59,77.61,11485.0,76.054,76.054,75.9953,76.0149,11485.0
2024-09-03 14:35:00,77.6,77.62,77.56,77.6,9367.0,76.0051,76.0247,75.9659,76.0051,9367.0
2024-09-03 14:40:00,77.6,77.62,77.57,77.58,10650.0,76.0051,76.0247,75.9757,75.9855,10650.0
2024-09-03 14:45:00,77.61,77.66,77.57,77.57,8805.0,76.0149,76.0638,75.9757,75.9757,8805.0
2024-09-03 14:50:00,77.57,77.58,77.47,77.47,18198.0,75.9757,75.9855,75.8777,75.8777,18198.0
2024-09-03 14:55:00,77.48,77.48,77.4,77.44,16215.0,75.8875,75.8875,75.8092,75.8484,16215.0
2024-09-03 15:00:00,77.44,77.44,77.35,77.39,15857.0,75.8484,75.8484,75.7602,75.7994,15857.0
2024-09-03 15:05:00,77.39,77.41,77.35,77.4,26398.0,75.7994,75.819,75.7602,75.8092,26398.0
2024-09-03 15:10:00,77.4,77.49,77.39,77.45,18730.0,75.8092,75.8973,75.7994,75.8582,18730.0
2024-09-03 15:15:00,77.45,77.48,77.43,77.46,12773.0,75.8582,75.8875,75.8386,75.868,12773.0
2024-09-03 15:20:00,77.46,77.56,77.42,77.56,15162.0,75.868,75.9659,75.8288,75.9659,15162.0
2024-09-03 15:25:00,77.56,77.57,77.52,77.52,23495.0,75.9659,75.9757,75.9267,75.9267,23495.0
2024-09-03 15:30:00,77.52,77.64,77.51,77.61,26279.0,75.9267,76.0443,75.9169,76.0149,26279.0
2024-09-03 15:35:00,77.61,77.61,77.42,77.46,26329.0,76.0149,76.0149,75.8288,75.868,26329.0
2024-09-03 15:40:00,77.46,77.47,77.38,77.45,35870.0,75.868,75.8777,75.7896,75.8582,35870.0
2024-09-03 15:45:00,77.45,77.5,77.33,77.5,43054.0,75.8582,75.9071,75.7406,75.9071,43054.0
2024-09-03 15:50:00,77.52,77.57,77.39,77.56,61525.0,75.9267,75.9757,75.7994,75.9659,61525.0
2024-09-03 15:55:00,77.56,77.81,77.53,77.79,265317.0,75.9659,76.2108,75.9365,76.1912,265317.0
2024-09-04 09:30:00,78.05,78.31,77.92,78.23,52574.0,76.4458,76.7005,76.3185,76.6221,52574.0
2024-09-04 09:35:00,78.29,78.53,78.26,78.41,18971.0,76.6809,76.916,76.6515,76.7984,18971.0
2024-09-04 09:40:00,78.39,78.44,78.08,78.08,11616.0,76.7788,76.8278,76.4752,76.4752,11616.0
2024-09-04 09:45:00,78.12,78.17,77.92,77.95,18847.0,76.5144,76.5634,76.3185,76.3479,18847.0
2024-09-04 09:50:00,77.95,78.06,77.91,77.97,19464.0,76.3479,76.4556,76.3087,76.3675,19464.0
2024-09-04 09:55:00,77.97,78.18,77.92,78.12,12942.0,76.3675,76.5732,76.3185,76.5144,12942.0
2024-09-04 10:00:00,78.12,78.21,77.9,78.09,35075.0,76.5144,76.6025,76.2989,76.485,35075.0
2024-09-04 10:05:00,78.09,78.19,78.0,78.06,17129.0,76.485,76.5829,76.3969,76.4556,17129.0
2024-09-04 10:10:00,78.04,78.17,78.01,78.15,12870.0,76.436,76.5634,76.4066,76.5438,12870.0
2024-09-04 10:15:00,78.16,78.25,78.04,78.12,14189.0,76.5536,76.6417,76.436,76.5144,14189.0
2024-09-04 10:20:00,78.13,78.19,78.05,78.16,15582.0,76.5242,76.5829,76.4458,76.5536,15582.0
2024-09-04 10:25:00,78.18,78.19,78.09,78.19,10918.0,76.5732,76.5829,76.485,76.5829,10918.0
2024-09-04 10:30:00,78.2,78.2,78.05,78.07,9267.0,76.5927,76.5927,76.4458,76.4654,9267.0
2024-09-04 10:35:00,78.11,78.19,78.08,78.12,12508.0,76.5046,76.5829,76.4752,76.5144,12508.0
2024-09-04 10:40:00,78.13,78.22,78.07,78.21,10827.0,76.5242,76.6123,76.4654,76.6025,10827.0
2024-09-04 10:45:00,78.23,78.32,78.19,78.31,15353.0,76.6221,76.7103,76.5829,76.7005,15353.0
2024-09-04 10:50:00,78.33,78.4,78.3,78.38,17747.0,76.7201,76.7886,76.6907,76.769,17747.0
2024-09-04 10:55:00,78.37,78.41,78.3,78.41,39285.0,76.7592,76.7984,76.6907,76.7984,39285.0
2024-09-04 11:00:00,78.41,78.45,78.34,78.44,15431.0,76.7984,76.8376,76.7299,76.8278,15431.0
2024-09-04 11:05:00,78.44,78.47,78.35,78.37,17292.0,76.8278,76.8572,76.7397,76.7592,17292.0
2024-09-04 11:10:00,78.37,78.38,78.28,78.3,36464.0,76.7592,76.769,76.6711,76.6907,36464.0
2024-09-04 11:15:00,78.29,78.32,78.18,78.19,73606.0,76.6809,76.7103,76.5732,76.5829,73606.0
2024-09-04 11:20:00,78.21,78.22,78.05,78.08,7388.0,76.6025,76.6123,76.4458,76.4752,7388.0
2024-09-04 11:25:00,78.06,78.11,77.95,77.95,8580.0,76.4556,76.5046,76.3479,76.3479,8580.0
2024-09-04 11:30:00,77.96,77.96,77.75,77.77,22435.0,76.3577,76.3577,76.152,76.1716,22435.0
2024-09-04 11:35:00,77.76,77.82,77.69,77.72,10474.0,76.1618,76.2206,76.0932,76.1226,10474.0
2024-09-04 11:40:00,77.69,77.84,77.66,77.83,11996.0,76.0932,76.2401,76.0638,76.2303,11996.0
2024-09-04 11:45:00,77.83,77.85,77.72,77.72,7586.0,76.2303,76.2499,76.1226,76.1226,7586.0
2024-09-04 11:50:00,77.72,77.77,77.66,77.71,14823.0,76.1226,76.1716,76.0638,76.1128,14823.0
2024-09-04 11:55:00,77.7,77.73,77.66,77.73,11759.0,76.103,76.1324,76.0638,76.1324,11759.0
2024-09-04 12:00:00,77.71,77.73,77.6,77.6,9301.0,76.1128,76.1324,76.0051,76.0051,9301.0
2024-09-04 12:05:00,77.6,77.63,77.58,77.63,7450.0,76.0051,76.0345,75.9855,76.0345,7450.0
2024-09-04 12:10:00,77.62,77.64,77.54,77.55,6889.0,76.0247,76.0443,75.9463,75.9561,6889.0
2024-09-04 12:15:00,77.56,77.61,77.55,77.58,7168.0,75.9659,76.0149,75.9561,75.9855,7168.0
2024-09-04 12:20:00,77.55,77.63,77.53,77.63,6062.0,75.9561,76.0345,75.9365,76.0345,6062.0
2024-09-04 12:25:00,77.63,77.66,77.57,77.58,6952.0,76.0345,76.0638,75.9757,75.9855,6952.0
2024-09-04 12:30:00,77.58,77.71,77.58,77.68,5552.0,75.9855,76.1128,75.9855,76.0834,5552.0
2024-09-04 12:35:00,77.68,77.7,77.64,77.64,5572.0,76.0834,76.103,76.0443,76.0443,5572.0
2024-09-04 12:40:00,77.63,77.66,77.56,77.56,6194.0,76.0345,76.0638,75.9659,75.9659,6194.0
2024-09-04 12:45:00,77.55,77.67,77.53,77.67,7576.0,75.9561,76.0736,75.9365,76.0736,7576.0
2024-09-04 12:50:00,77.69,77.74,77.68,77.74,4375.0,76.0932,76.1422,76.0834,76.1422,4375.0
2024-09-04 12:55:00,77.73,77.75,77.69,77.71,10504.0,76.1324,76.152,76.0932,76.1128,10504.0
2024-09-04 13:00:00,77.7,77.71,77.6,77.6,21922.0,76.103,76.1128,76.0051,76.0051,21922.0
2024-09-04 13:05:00,77.61,77.62,77.55,77.6,5889.0,76.0149,76.0247,75.9561,76.0051,5889.0
2024-09-04 13:10:00,77.59,77.61,77.54,77.57,10747.0,75.9953,76.0149,75.9463,75.9757,10747.0
2024-09-04 13:15:00,77.57,77.58,77.47,77.48,7655.0,75.9757,75.9855,75.8777,75.8875,7655.0
2024-09-04 13:20:00,77.5,77.51,77.42,77.43,8034.0,75.9071,75.9169,75.8288,75.8386,8034.0
2024-09-04 13:25:00,77.43,77.44,77.38,77.43,7815.0,75.8386,75.8484,75.7896,75.8386,7815.0
2024-09-04 13:30:00,77.43,77.43,77.34,77.38,8544.0,75.8386,75.8386,75.7504,75.7896,8544.0
2024-09-04 13:35:00,77.37,77.37,77.31,77.35,10248.0,75.7798,75.7798,75.721,75.7602,10248.0
2024-09-04 13:40:00,77.35,77.38,77.24,77.24,6220.0,75.7602,75.7896,75.6525,75.6525,6220.0
2024-09-04 13:45:00,77.25,77.34,77.22,77.22,11350.0,75.6623,75.7504,75.6329,75.6329,11350.0
2024-09-04 13:50:00,77.22,77.24,77.15,77.21,8855.0,75.6329,75.6525,75.5643,75.6231,8855.0
2024-09-04 13:55:00,77.22,77.22,77.16,77.19,11311.0,75.6329,75.6329,75.5741,75.6035,11311.0
2024-09-04 14:00:00,77.18,77.18,77.06,77.11,18179.0,75.5937,75.5937,75.4762,75.5251,18179.0
2024-09-04 14:05:00,77.12,77.12,77.05,77.09,16351.0,75.5349,75.5349,75.4664,75.5056,16351.0
2024-09-04 14:10:00,77.08,77.17,77.07,77.17,10401.0,75.4958,75.5839,75.486,75.5839,10401.0
2024-09-04 14:15:00,77.17,77.17,77.12,77.14,4787.0,75.5839,75.5839,75.5349,75.5545,4787.0
2024-09-04 14:20:00,77.15,77.22,77.14,77.2,7494.0,75.5643,75.6329,75.5545,75.6133,7494.0
2024-09-04 14:25:00,77.19,77.27,77.18,77.25,8910.0,75.6035,75.6819,75.5937,75.6623,8910.0
2024-09-04 14:30:00,77.25,77.28,77.24,77.27,7667.0,75.6623,75.6916,75.6525,75.6819,7667.0
2024-09-04 14:35:00,77.24,77.28,77.21,77.21,9307.0,75.6525,75.6916,75.6231,75.6231,9307.0
2024-09-04 14:40:00,77.22,77.37,77.22,77.33,19274.0,75.6329,75.7798,75.6329,75.7406,19274.0
2024-09-04 14:45:00,77.34,77.51,77.33,77.46,18226.0,75.7504,75.9169,75.7406,75.868,18226.0
2024-09-04 14:50:00,77.45,77.49,77.42,77.48,25359.0,75.8582,75.8973,75.8288,75.8875,25359.0
2024-09-04 14:55:00,77.47,77.51,77.4,77.44,26846.0,75.8777,75.9169,75.8092,75.8484,26846.0
2024-09-04 15:00:00,77.44,77.5,77.4,77.46,36693.0,75.8484,75.9071,75.8092,75.868,36693.0
2024-09-04 15:05:00,77.46,77.58,77.42,77.55,48170.0,75.868,75.9855,75.8288,75.9561,48170.0
2024-09-04 15:10:00,77.56,77.62,77.51,77.53,39795.0,75.9659,76.0247,75.9169,75.9365,39795.0
2024-09-04 15:15:00,77.52,77.52,77.28,77.28,16439.0,75.9267,75.9267,75.6916,75.6916,16439.0
2024-09-04 15:20:00,77.29,77.34,77.27,77.3,16805.0,75.7014,75.7504,75.6819,75.7112,16805.0
2024-09-04 15:25:00,77.31,77.42,77.3,77.39,20428.0,75.721,75.8288,75.7112,75.7994,20428.0
2024-09-04 15:30:00,77.35,77.36,77.19,77.2,11331.0,75.7602,75.77,75.6035,75.6133,11331.0
2024-09-04 15:35:00,77.22,77.39,77.22,77.38,14924.0,75.6329,75.7994,75.6329,75.7896,14924.0
2024-09-04 15:40:00,77.36,77.42,77.29,77.41,20812.0,75.77,75.8288,75.7014,75.819,20812.0
2024-09-04 15:45:00,77.39,77.48,77.38,77.47,32407.0,75.7994,75.8875,75.7896,75.8777,32407.0
2024-09-04 15:50:00,77.48,77.55,77.41,77.45,42234.0,75.8875,75.9561,75.819,75.8582,42234.0
2024-09-04 15:55:00,77.45,77.65,77.45,77.51,173994.0,75.8582,76.054,75.8582,75.9169,173994.0
2024-09-05 09:30:00,78.0,78.11,77.37,77.37,48290.0,76.3969,76.5046,75.7798,75.7798,48290.0
2024-09-05 09:35:00,77.44,77.54,77.07,77.09,21263.0,75.8484,75.9463,75.486,75.5056,21263.0
2024-09-05 09:40:00,77.09,77.31,77.0,77.2,23490.0,75.5056,75.721,75.4174,75.6133,23490.0
2024-09-05 09:45:00,77.19,77.25,76.99,77.11,24539.0,75.6035,75.6623,75.4076,75.5251,24539.0
2024-09-05 09:50:00,77.09,77.16,77.01,77.11,18946.0,75.5056,75.5741,75.4272,75.5251,18946.0
2024-09-05 09:55:00,77.08,77.16,76.98,77.09,24212.0,75.4958,75.5741,75.3978,75.5056,24212.0
2024-09-05 10:00:00,77.11,77.47,77.1,77.39,16028.0,75.5251,75.8777,75.5153,75.7994,16028.0
2024-09-05 10:05:00,77.37,77.43,77.28,77.41,7625.0,75.7798,75.8386,75.6916,75.819,7625.0
2024-09-05 10:10:00,77.39,77.39,77.1,77.1,10537.0,75.7994,75.7994,75.5153,75.5153,10537.0
2024-09-05 10:15:00,77.11,77.18,77.06,77.14,13706.0,75.5251,75.5937,75.4762,75.5545,13706.0
2024-09-05 10:20:00,77.12,77.17,77.07,77.15,17836.0,75.5349,75.5839,75.486,75.5643,17836.0
2024-09-05 10:25:00,77.14,77.16,77.09,77.12,24188.0,75.5545,75.5741,75.5056,75.5349,24188.0
2024-09-05 10:30:00,77.14,77.16,77.07,77.07,15535.0,75.5545,75.5741,75.486,75.486,15535.0
2024-09-05 10:35:00,77.07,77.09,76.92,76.93,16616.0,75.486,75.5056,75.339,75.3488,16616.0
2024-09-05 10:40:00,76.89,77.02,76.87,76.94,13260.0,75.3097,75.437,75.2901,75.3586,13260.0
2024-09-05 10:45:00,76.92,76.93,76.82,76.84,10869.0,75.339,75.3488,75.2411,75.2607,10869.0
2024-09-05 10:50:00,76.82,76.89,76.8,76.83,15708.0,75.2411,75.3097,75.2215,75.2509,15708.0
2024-09-05 10:55:00,76.83,76.93,76.83,76.87,9216.0,75.2509,75.3488,75.2509,75.2901,9216.0
2024-09-05 11:00:00,76.88,76.88,76.72,76.85,11757.0,75.2999,75.2999,75.1432,75.2705,11757.0
2024-09-05 11:05:00,76.85,76.85,76.77,76.8,11433.0,75.2705,75.2705,75.1921,75.2215,11433.0
2024-09-05 11:10:00,76.79,76.79,76.43,76.44,14560.0,75.2117,75.2117,74.8591,74.8689,14560.0
2024-09-05 11:15:00,76.44,76.55,76.44,76.52,15821.0,74.8689,74.9767,74.8689,74.9473,15821.0
2024-09-05 11:20:00,76.51,76.59,76.49,76.56,10425.0,74.9375,75.0158,74.9179,74.9864,10425.0
2024-09-05 11:25:00,76.55,76.57,76.44,76.52,16953.0,74.9767,74.9962,74.8689,74.9473,16953.0
2024-09-05 11:30:00,76.53,76.59,76.51,76.55,7488.0,74.9571,75.0158,74.9375,74.9767,7488.0
2024-09-05 11:35:00,76.56,76.65,76.41,76.45,18286.0,74.9864,75.0746,74.8395,74.8787,18286.0
2024-09-05 11:40:00,76.44,76.48,76.4,76.43,8972.0,74.8689,74.9081,74.8297,74.8591,8972.0
2024-09-05 11:45:00,76.42,76.51,76.42,76.51,8132.0,74.8493,74.9375,74.8493,74.9375,8132.0
2024-09-05 11:50:00,76.53,76.54,76.44,76.44,8117.0,74.9571,74.9669,74.8689,74.8689,8117.0
2024-09-05 11:55:00,76.45,76.5,76.41,76.46,9296.0,74.8787,74.9277,74.8395,74.8885,9296.0
2024-09-05 12:00:00,76.45,76.5,76.44,76.44,7262.0,74.8787,74.9277,74.8689,74.8689,7262.0
2024-09-05 12:05:00,76.44,76.5,76.4,76.47,7166.0,74.8689,74.9277,74.8297,74.8983,7166.0
2024-09-05 12:10:00,76.49,76.49,76.39,76.44,6827.0,74.9179,74.9179,74.8199,74.8689,6827.0
2024-09-05 12:15:00,76.44,76.44,76.24,76.28,14357.0,74.8689,74.8689,74.673,74.7122,14357.0
2024-09-05 12:20:00,76.25,76.35,76.25,76.33,9091.0,74.6828,74.7808,74.6828,74.7612,9091.0
2024-09-05 12:25:00,76.32,76.33,76.25,76.28,7864.0,74.7514,74.7612,74.6828,74.7122,7864.0
2024-09-05 12:30:00,76.29,76.31,76.21,76.31,6169.0,74.722,74.7416,74.6436,74.7416,6169.0
2024-09-05 12:35:00,76.32,76.35,76.25,76.25,7991.0,74.7514,74.7808,74.6828,74.6828,7991.0
2024-09-05 12:40:00,76.26,76.3,76.24,76.27,17139.0,74.6926,74.7318,74.673,74.7024,17139.0
2024-09-05 12:45:00,76.28,76.34,76.24,76.32,6363.0,74.7122,74.771,74.673,74.7514,6363.0
2024-09-05 12:50:00,76.32,76.4,76.32,76.37,6466.0,74.7514,74.8297,74.7514,74.8004,6466.0
2024-09-05 12:55:00,76.36,76.5,76.36,76.45,15738.0,74.7906,74.9277,74.7906,74.8787,15738.0
2024-09-05 13:00:00,76.42,76.46,76.36,76.38,8367.0,74.8493,74.8885,74.7906,74.8101,8367.0
2024-09-05 13:05:00,76.36,76.38,76.31,76.38,5696.0,74.7906,74.8101,74.7416,74.8101,5696.0
2024-09-05 13:10:00,76.36,76.39,76.31,76.32,5185.0,74.7906,74.8199,74.7416,74.7514,5185.0
2024-09-05 13:15:00,76.32,76.4,76.28,76.39,11899.0,74.7514,74.8297,74.7122,74.8199,11899.0
2024-09-05 13:20:00,76.39,76.49,76.37,76.49,9129.0,74.8199,74.9179,74.8004,74.9179,9129.0
2024-09-05 13:25:00,76.48,76.5,76.42,76.44,6383.0,74.9081,74.9277,74.8493,74.8689,6383.0
2024-09-05 13:30:00,76.43,76.5,76.42,76.49,11166.0,74.8591,74.9277,74.8493,74.9179,11166.0
2024-09-05 13:35:00,76.49,76.66,76.49,76.62,7529.0,74.9179,75.0844,74.9179,75.0452,7529.0
2024-09-05 13:40:00,76.62,76.7,76.61,76.69,5480.0,75.0452,75.1236,75.0354,75.1138,5480.0
2024-09-05 13:45:00,76.69,76.77,76.65,76.75,10836.0,75.1138,75.1921,75.0746,75.1725,10836.0
2024-09-05 13:50:00,76.73,76.76,76.69,76.7,8535.0,75.153,75.1823,75.1138,75.1236,8535.0
2024-09-05 13:55:00,76.7,76.85,76.7,76.83,10000.0,75.1236,75.2705,75.1236,75.2509,10000.0
2024-09-05 14:00:00,76.84,76.85,76.8,76.82,7963.0,75.2607,75.2705,75.2215,75.2411,7963.0
2024-09-05 14:05:00,76.82,76.87,76.8,76.84,13798.0,75.2411,75.2901,75.2215,75.2607,13798.0
2024-09-05 14:10:00,76.84,76.87,76.83,76.86,5839.0,75.2607,75.2901,75.2509,75.2803,5839.0
2024-09-05 14:15:00,76.86,76.88,76.83,76.88,9903.0,75.2803,75.2999,75.2509,75.2999,9903.0
2024-09-05 14:20:00,76.88,76.9,76.86,76.89,9041.0,75.2999,75.3195,75.2803,75.3097,9041.0
2024-09-05 14:25:00,76.88,76.88,76.79,76.82,11142.0,75.2999,75.2999,75.2117,75.2411,11142.0
2024-09-05 14:30:00,76.82,76.91,76.76,76.9,15812.0,75.2411,75.3293,75.1823,75.3195,15812.0
2024-09-05 14:35:00,76.91,76.92,76.88,76.89,8525.0,75.3293,75.339,75.2999,75.3097,8525.0
2024-09-05 14:40:00,76.89,76.89,76.79,76.86,12981.0,75.3097,75.3097,75.2117,75.2803,12981.0
2024-09-05 14:45:00,76.86,76.89,76.85,76.87,16623.0,75.2803,75.3097,75.2705,75.2901,16623.0
2024-09-05 14:50:00,76.87,76.93,76.86,76.91,10610.0,75.2901,75.3488,75.2803,75.3293,10610.0
2024-09-05 14:55:00,76.91,76.91,76.65,76.65,43595.0,75.3293,75.3293,75.0746,75.0746,43595.0
2024-09-05 15:00:00,76.63,76.64,76.48,76.52,26971.0,75.055,75.0648,74.9081,74.9473,26971.0
2024-09-05 15:05:00,76.53,76.54,76.47,76.49,23018.0,74.9571,74.9669,74.8983,74.9179,23018.0
2024-09-05 15:10:00,76.48,76.53,76.46,76.49,15036.0,74.9081,74.9571,74.8885,74.9179,15036.0
2024-09-05 15:15:00,76.49,76.49,76.38,76.4,13420.0,74.9179,74.9179,74.8101,74.8297,13420.0
2024-09-05 15:20:00,76.39,76.43,76.35,76.42,14908.0,74.8199,74.8591,74.7808,74.8493,14908.0
2024-09-05 15:25:00,76.42,76.47,76.35,76.46,30475.0,74.8493,74.8983,74.7808,74.8885,30475.0
2024-09-05 15:30:00,76.45,76.62,76.45,76.62,26355.0,74.8787,75.0452,74.8787,75.0452,26355.0
2024-09-05 15:35:00,76.62,76.66,76.58,76.63,39573.0,75.0452,75.0844,75.006,75.055,39573.0
2024-09-05 15:40:00,76.62,76.63,76.52,76.56,54338.0,75.0452,75.055,74.9473,74.9864,54338.0
2024-09-05 15:45:00,76.56,76.66,76.48,76.56,96584.0,74.9864,75.0844,74.9081,74.9864,96584.0
2024-09-05 15:50:00,76.57,76.6,76.42,76.59,71348.0,74.9962,75.0256,74.8493,75.0158,71348.0
2024-09-05 15:55:00,76.59,76.63,76.52,76.59,173654.0,75.0158,75.055,74.9473,75.0158,173654.0
2024-09-06 09:30:00,76.33,76.85,76.2,76.8,54694.0,74.7612,75.2705,74.6338,75.2215,54694.0
2024-09-06 09:35:00,76.76,76.94,76.73,76.79,4818.0,75.1823,75.3586,75.153,75.2117,4818.0
2024-09-06 09:40:00,76.73,76.85,76.69,76.82,8412.0,75.153,75.2705,75.1138,75.2411,8412.0
2024-09-06 09:45:00,76.85,76.95,76.8,76.86,7024.0,75.2705,75.3684,75.2215,75.2803,7024.0
2024-09-06 09:50:00,76.84,76.88,76.67,76.69,7344.0,75.2607,75.2999,75.0942,75.1138,7344.0
2024-09-06 09:55:00,76.7,76.85,76.67,76.77,5769.0,75.1236,75.2705,75.0942,75.1921,5769.0
2024-09-06 10:00:00,76.74,76.86,76.65,76.68,12295.0,75.1627,75.2803,75.0746,75.104,12295.0
2024-09-06 10:05:00,76.69,76.69,76.49,76.61,12760.0,75.1138,75.1138,74.9179,75.0354,12760.0
2024-09-06 10:10:00,76.58,76.74,76.58,76.61,46487.0,75.006,75.1627,75.006,75.0354,46487.0
2024-09-06 10:15:00,76.63,76.63,76.45,76.51,10391.0,75.055,75.055,74.8787,74.9375,10391.0
2024-09-06 10:20:00,76.54,76.71,76.54,76.6,43518.0,74.9669,75.1334,74.9669,75.0256,43518.0
2024-09-06 10:25:00,76.59,76.6,76.41,76.44,24126.0,75.0158,75.0256,74.8395,74.8689,24126.0
2024-09-06 10:30:00,76.45,76.57,76.43,76.5,24519.0,74.8787,74.9962,74.8591,74.9277,24519.0
2024-09-06 10:35:00,76.52,76.52,76.35,76.41,103132.0,74.9473,74.9473,74.7808,74.8395,103132.0
2024-09-06 10:40:00,76.42,76.52,76.25,76.25,40151.0,74.8493,74.9473,74.6828,74.6828,40151.0
2024-09-06 10:45:00,76.25,76.34,76.24,76.31,14267.0,74.6828,74.771,74.673,74.7416,14267.0
2024-09-06 10:50:00,76.3,76.3,76.09,76.1,136680.0,74.7318,74.7318,74.5261,74.5359,136680.0
2024-09-06 10:55:00,76.09,76.16,76.04,76.07,35253.0,74.5261,74.5947,74.4771,74.5065,35253.0
2024-09-06 11:00:00,76.08,76.63,76.08,76.36,34915.0,74.5163,75.055,74.5163,74.7906,34915.0
2024-09-06 11:05:00,76.35,76.44,76.06,76.06,13432.0,74.7808,74.8689,74.4967,74.4967,13432.0
2024-09-06 11:10:00,76.08,76.16,75.92,75.93,31324.0,74.5163,74.5947,74.3596,74.3694,31324.0
2024-09-06 11:15:00,75.92,75.94,75.79,75.89,34108.0,74.3596,74.3792,74.2323,74.3302,34108.0
2024-09-06 11:20:00,75.89,75.9,75.64,75.69,34631.0,74.3302,74.34,74.0854,74.1343,34631.0
2024-09-06 11:25:00,75.7,75.75,75.6,75.72,7276.0,74.1441,74.1931,74.0462,74.1637,7276.0
2024-09-06 11:30:00,75.72,75.87,75.67,75.76,10845.0,74.1637,74.3106,74.1147,74.2029,10845.0
2024-09-06 11:35:00,75.76,75.78,75.7,75.7,6188.0,74.2029,74.2225,74.1441,74.1441,6188.0
2024-09-06 11:40:00,75.71,75.71,75.58,75.67,8932.0,74.1539,74.1539,74.0266,74.1147,8932.0
2024-09-06 11:45:00,75.63,75.64,75.52,75.57,5964.0,74.0756,74.0854,73.9678,74.0168,5964.0
2024-09-06 11:50:00,75.56,75.56,75.38,75.44,28921.0,74.007,74.007,73.8307,73.8895,28921.0
2024-09-06 11:55:00,75.45,75.47,75.36,75.36,8663.0,73.8993,73.9189,73.8111,73.8111,8663.0
2024-09-06 12:00:00,75.35,75.41,75.28,75.28,16156.0,73.8013,73.8601,73.7328,73.7328,16156.0
2024-09-06 12:05:00,75.29,75.31,75.15,75.19,19104.0,73.7426,73.7621,73.6054,73.6446,19104.0
2024-09-06 12:10:00,75.2,75.22,75.07,75.1,8892.0,73.6544,73.674,73.5271,73.5565,8892.0
2024-09-06 12:15:00,75.1,75.1,74.97,74.98,25482.0,73.5565,73.5565,73.4291,73.4389,25482.0
2024-09-06 12:20:00,74.99,75.0,74.86,74.89,19767.0,73.4487,73.4585,73.3214,73.3508,19767.0
2024-09-06 12:25:00,74.9,74.95,74.72,74.72,16247.0,73.3606,73.4095,73.1843,73.1843,16247.0
2024-09-06 12:30:00,74.75,74.75,74.63,74.72,21489.0,73.2136,73.2136,73.0961,73.1843,21489.0
2024-09-06 12:35:00,74.72,74.93,74.72,74.81,51152.0,73.1843,73.3899,73.1843,73.2724,51152.0
2024-09-06 12:40:00,74.81,74.85,74.76,74.85,35463.0,73.2724,73.3116,73.2234,73.3116,35463.0
2024-09-06 12:45:00,74.82,74.83,74.66,74.66,8395.0,73.2822,73.292,73.1255,73.1255,8395.0
2024-09-06 12:50:00,74.67,74.67,74.55,74.62,11942.0,73.1353,73.1353,73.0178,73.0863,11942.0
2024-09-06 12:55:00,74.62,74.78,74.61,74.73,36078.0,73.0863,73.243,73.0765,73.1941,36078.0
2024-09-06 13:00:00,74.73,74.73,74.61,74.63,27566.0,73.1941,73.1941,73.0765,73.0961,27566.0
2024-09-06 13:05:00,74.6,74.67,74.53,74.66,19956.0,73.0667,73.1353,72.9982,73.1255,19956.0
2024-09-06 13:10:00,74.67,74.78,74.62,74.73,30752.0,73.1353,73.243,73.0863,73.1941,30752.0
2024-09-06 13:15:00,74.72,74.73,74.55,74.6,21626.0,73.1843,73.1941,73.0178,73.0667,21626.0
2024-09-06 13:20:00,74.59,74.83,74.59,74.81,29025.0,73.0569,73.292,73.0569,73.2724,29025.0
2024-09-06 13:25:00,74.81,74.81,74.57,74.58,17067.0,73.2724,73.2724,73.0373,73.0471,17067.0
2024-09-06 13:30:00,74.56,74.56,74.43,74.48,18286.0,73.0276,73.0276,72.9002,72.9492,18286.0
2024-09-06 13:35:00,74.48,74.48,74.32,74.34,24196.0,72.9492,72.9492,72.7925,72.8121,24196.0
2024-09-06 13:40:00,74.33,74.41,74.3,74.38,16971.0,72.8023,72.8806,72.7729,72.8513,16971.0
2024-09-06 13:45:00,74.38,74.43,74.33,74.34,15984.0,72.8513,72.9002,72.8023,72.8121,15984.0
2024-09-06 13:50:00,74.34,74.4,74.28,74.38,41830.0,72.8121,72.8708,72.7533,72.8513,41830.0
2024-09-06 13:55:00,74.4,74.55,74.4,74.48,20381.0,72.8708,73.0178,72.8708,72.9492,20381.0
2024-09-06 14:00:00,74.48,74.49,74.37,74.38,12131.0,72.9492,72.959,72.8415,72.8513,12131.0
2024-09-06 14:05:00,74.37,74.41,74.34,74.36,11286.0,72.8415,72.8806,72.8121,72.8317,11286.0
2024-09-06 14:10:00,74.35,74.41,74.3,74.31,13689.0,72.8219,72.8806,72.7729,72.7827,13689.0
2024-09-06 14:15:00,74.34,74.35,74.19,74.22,12251.0,72.8121,72.8219,72.6652,72.6945,12251.0
2024-09-06 14:20:00,74.23,74.24,74.1,74.11,14021.0,72.7043,72.7141,72.577,72.5868,14021.0
2024-09-06 14:25:00,74.12,74.14,74.03,74.1,24742.0,72.5966,72.6162,72.5084,72.577,24742.0
2024-09-06 14:30:00,74.09,74.15,73.98,74.01,68916.0,72.5672,72.626,72.4595,72.4889,68916.0
2024-09-06 14:35:00,74.02,74.03,73.89,73.93,21128.0,72.4987,72.5084,72.3713,72.4105,21128.0
2024-09-06 14:40:00,73.94,73.97,73.86,73.93,18191.0,72.4203,72.4497,72.3419,72.4105,18191.0
2024-09-06 14:45:00,73.94,74.02,73.9,74.02,45462.0,72.4203,72.4987,72.3811,72.4987,45462.0
2024-09-06 14:50:00,74.03,74.05,73.92,73.96,25864.0,72.5084,72.528,72.4007,72.4399,25864.0
2024-09-06 14:55:00,73.97,74.11,73.95,74.06,17021.0,72.4497,72.5868,72.4301,72.5378,17021.0
2024-09-06 15:00:00,74.07,74.13,74.07,74.1,13725.0,72.5476,72.6064,72.5476,72.577,13725.0
2024-09-06 15:05:00,74.11,74.23,74.1,74.19,21040.0,72.5868,72.7043,72.577,72.6652,21040.0
2024-09-06 15:10:00,74.19,74.28,74.18,74.25,46686.0,72.6652,72.7533,72.6554,72.7239,46686.0
2024-09-06 15:15:00,74.24,74.26,74.09,74.1,23656.0,72.7141,72.7337,72.5672,72.577,23656.0
2024-09-06 15:20:00,74.1,74.27,74.09,74.27,50330.0,72.577,72.7435,72.5672,72.7435,50330.0
2024-09-06 15:25:00,74.28,74.32,74.2,74.2,38165.0,72.7533,72.7925,72.675,72.675,38165.0
2024-09-06 15:30:00,74.21,74.24,74.1,74.14,42492.0,72.6847,72.7141,72.577,72.6162,42492.0
2024-09-06 15:35:00,74.14,74.19,74.09,74.19,51549.0,72.6162,72.6652,72.5672,72.6652,51549.0
2024-09-06 15:40:00,74.2,74.2,74.06,74.09,60539.0,72.675,72.675,72.5378,72.5672,60539.0
2024-09-06 15:45:00,74.1,74.17,74.06,74.09,181337.0,72.577,72.6456,72.5378,72.5672,181337.0
2024-09-06 15:50:00,74.1,74.15,73.82,74.0,168722.0,72.577,72.626,72.3028,72.4791,168722.0
2024-09-06 15:55:00,74.0,74.1,73.95,74.06,205647.0,72.4791,72.577,72.4301,72.5378,205647.0
2024-09-09 09:30:00,74.71,74.83,74.54,74.63,59488.0,73.1745,73.292,73.008,73.0961,59488.0
2024-09-09 09:35:00,74.64,74.64,74.27,74.3,23877.0,73.1059,73.1059,72.7435,72.7729,23877.0
2024-09-09 09:40:00,74.34,74.39,74.23,74.3,12385.0,72.8121,72.861,72.7043,72.7729,12385.0
2024-09-09 09:45:00,74.31,74.48,74.15,74.48,30299.0,72.7827,72.9492,72.626,72.9492,30299.0
2024-09-09 09:50:00,74.47,74.79,74.39,74.79,20070.0,72.9394,73.2528,72.861,73.2528,20070.0
2024-09-09 09:55:00,74.8,74.86,74.74,74.79,11531.0,73.2626,73.3214,73.2039,73.2528,11531.0
2024-09-09 10:00:00,74.78,74.9,74.73,74.89,24218.0,73.243,73.3606,73.1941,73.3508,24218.0
2024-09-09 10:05:00,74.91,75.11,74.89,75.08,39117.0,73.3704,73.5663,73.3508,73.5369,39117.0
2024-09-09 10:10:00,75.08,75.2,75.05,75.2,18027.0,73.5369,73.6544,73.5075,73.6544,18027.0
2024-09-09 10:15:00,75.2,75.39,75.2,75.26,19407.0,73.6544,73.8405,73.6544,73.7132,19407.0
2024-09-09 10:20:00,75.27,75.33,75.04,75.08,17006.0,73.723,73.7817,73.4977,73.5369,17006.0
2024-09-09 10:25:00,75.09,75.15,75.03,75.05,30529.0,73.5467,73.6054,73.4879,73.5075,30529.0
2024-09-09 10:30:00,75.07,75.2,75.06,75.13,17793.0,73.5271,73.6544,73.5173,73.5858,17793.0
2024-09-09 10:35:00,75.13,75.26,75.11,75.23,41640.0,73.5858,73.7132,73.5663,73.6838,41640.0
2024-09-09 10:40:00,75.23,75.23,75.13,75.15,17279.0,73.6838,73.6838,73.5858,73.6054,17279.0
2024-09-09 10:45:00,75.13,75.24,75.12,75.2,20100.0,73.5858,73.6936,73.576,73.6544,20100.0
2024-09-09 10:50:00,75.21,75.23,75.05,75.13,16256.0,73.6642,73.6838,73.5075,73.5858,16256.0
2024-09-09 10:55:00,75.14,75.15,75.02,75.09,16058.0,73.5956,73.6054,73.4781,73.5467,16058.0
2024-09-09 11:00:00,75.1,75.12,75.05,75.06,13422.0,73.5565,73.576,73.5075,73.5173,13422.0
2024-09-09 11:05:00,75.05,75.15,75.05,75.13,15504.0,73.5075,73.6054,73.5075,73.5858,15504.0
2024-09-09 11:10:00,75.14,75.15,74.98,75.0,35788.0,73.5956,73.6054,73.4389,73.4585,35788.0
2024-09-09 11:15:00,75.0,75.0,74.9,74.92,12171.0,73.4585,73.4585,73.3606,73.3802,12171.0
2024-09-09 11:20:00,74.92,74.99,74.88,74.98,15674.0,73.3802,73.4487,73.341,73.4389,15674.0
2024-09-09 11:25:00,74.98,75.08,74.95,75.08,15140.0,73.4389,73.5369,73.4095,73.5369,15140.0
2024-09-09 11:30:00,75.08,75.25,75.08,75.2,21437.0,73.5369,73.7034,73.5369,73.6544,21437.0
2024-09-09 11:35:00,75.19,75.25,75.18,75.23,12225.0,73.6446,73.7034,73.6348,73.6838,12225.0
2024-09-09 11:40:00,75.23,75.35,75.15,75.32,33489.0,73.6838,73.8013,73.6054,73.7719,33489.0
2024-09-09 11:45:00,75.31,75.37,75.31,75.35,23573.0,73.7621,73.8209,73.7621,73.8013,23573.0
2024-09-09 11:50:00,75.35,75.39,75.32,75.36,19021.0,73.8013,73.8405,73.7719,73.8111,19021.0
2024-09-09 11:55:00,75.37,75.37,75.27,75.29,10919.0,73.8209,73.8209,73.723,73.7426,10919.0
2024-09-09 12:00:00,75.28,75.29,75.22,75.26,44359.0,73.7328,73.7426,73.674,73.7132,44359.0
2024-09-09 12:05:00,75.27,75.27,75.19,75.24,141121.0,73.723,73.723,73.6446,73.6936,141121.0
2024-09-09 12:10:00,75.23,75.26,75.23,75.25,10504.0,73.6838,73.7132,73.6838,73.7034,10504.0
2024-09-09 12:15:00,75.27,75.31,75.25,75.26,16863.0,73.723,73.7621,73.7034,73.7132,16863.0
2024-09-09 12:20:00,75.26,75.3,75.25,75.3,37126.0,73.7132,73.7523,73.7034,73.7523,37126.0
2024-09-09 12:25:00,75.3,75.46,75.28,75.46,69880.0,73.7523,73.9091,73.7328,73.9091,69880.0
2024-09-09 12:30:00,75.47,75.58,75.46,75.58,24842.0,73.9189,74.0266,73.9091,74.0266,24842.0
2024-09-09 12:35:00,75.6,75.67,75.52,75.58,12335.0,74.0462,74.1147,73.9678,74.0266,12335.0
2024-09-09 12:40:00,75.58,75.61,75.55,75.57,13218.0,74.0266,74.056,73.9972,74.0168,13218.0
2024-09-09 12:45:00,75.58,75.61,75.53,75.53,20211.0,74.0266,74.056,73.9776,73.9776,20211.0
2024-09-09 12:50:00,75.53,75.55,75.48,75.48,9422.0,73.9776,73.9972,73.9286,73.9286,9422.0
2024-09-09 12:55:00,75.49,75.51,75.47,75.47,14964.0,73.9384,73.958,73.9189,73.9189,14964.0
2024-09-09 13:00:00,75.48,75.55,75.47,75.54,19020.0,73.9286,73.9972,73.9189,73.9874,19020.0
2024-09-09 13:05:00,75.55,75.61,75.52,75.59,29153.0,73.9972,74.056,73.9678,74.0364,29153.0
2024-09-09 13:10:00,75.6,75.63,75.59,75.6,11692.0,74.0462,74.0756,74.0364,74.0462,11692.0
2024-09-09 13:15:00,75.6,75.64,75.57,75.57,28536.0,74.0462,74.0854,74.0168,74.0168,28536.0
2024-09-09 13:20:00,75.55,75.57,75.53,75.53,5227.0,73.9972,74.0168,73.9776,73.9776,5227.0
2024-09-09 13:25:00,75.56,75.6,75.54,75.58,12469.0,74.007,74.0462,73.9874,74.0266,12469.0
2024-09-09 13:30:00,75.58,75.58,75.54,75.56,9572.0,74.0266,74.0266,73.9874,74.007,9572.0
2024-09-09 13:35:00,75.57,75.61,75.56,75.59,18924.0,74.0168,74.056,74.007,74.0364,18924.0
2024-09-09 13:40:00,75.6,75.62,75.53,75.55,14990.0,74.0462,74.0658,73.9776,73.9972,14990.0
2024-09-09 13:45:00,75.55,75.61,75.54,75.56,6997.0,73.9972,74.056,73.9874,74.007,6997.0
2024-09-09 13:50:00,75.56,75.56,75.43,75.45,7024.0,74.007,74.007,73.8797,73.8993,7024.0
2024-09-09 13:55:00,75.46,75.48,75.42,75.42,12449.0,73.9091,73.9286,73.8699,73.8699,12449.0
2024-09-09 14:00:00,75.38,75.42,75.36,75.38,11489.0,73.8307,73.8699,73.8111,73.8307,11489.0
2024-09-09 14:05:00,75.4,75.49,75.39,75.46,11877.0,73.8503,73.9384,73.8405,73.9091,11877.0
2024-09-09 14:10:00,75.45,75.5,75.43,75.43,11839.0,73.8993,73.9482,73.8797,73.8797,11839.0
2024-09-09 14:15:00,75.44,75.52,75.43,75.52,17438.0,73.8895,73.9678,73.8797,73.9678,17438.0
2024-09-09 14:20:00,75.53,75.55,75.45,75.47,17954.0,73.9776,73.9972,73.8993,73.9189,17954.0
2024-09-09 14:25:00,75.48,75.51,75.44,75.44,8770.0,73.9286,73.958,73.8895,73.8895,8770.0
2024-09-09 14:30:00,75.45,75.47,75.4,75.43,10641.0,73.8993,73.9189,73.8503,73.8797,10641.0
2024-09-09 14:35:00,75.42,75.46,75.37,75.37,14156.0,73.8699,73.9091,73.8209,73.8209,14156.0
2024-09-09 14:40:00,75.37,75.5,75.37,75.5,13283.0,73.8209,73.9482,73.8209,73.9482,13283.0
2024-09-09 14:45:00,75.49,75.49,75.44,75.48,14197.0,73.9384,73.9384,73.8895,73.9286,14197.0
2024-09-09 14:50:00,75.48,75.51,75.44,75.49,13954.0,73.9286,73.958,73.8895,73.9384,13954.0
2024-09-09 14:55:00,75.49,75.5,75.46,75.48,9742.0,73.9384,73.9482,73.9091,73.9286,9742.0
2024-09-09 15:00:00,75.47,75.6,75.46,75.5,24941.0,73.9189,74.0462,73.9091,73.9482,24941.0
2024-09-09 15:05:00,75.5,75.59,75.5,75.56,13582.0,73.9482,74.0364,73.9482,74.007,13582.0
2024-09-09 15:10:00,75.56,75.57,75.49,75.51,9561.0,74.007,74.0168,73.9384,73.958,9561.0
2024-09-09 15:15:00,75.52,75.54,75.48,75.49,15433.0,73.9678,73.9874,73.9286,73.9384,15433.0
2024-09-09 15:20:00,75.48,75.49,75.42,75.44,13549.0,73.9286,73.9384,73.8699,73.8895,13549.0
2024-09-09 15:25:00,75.44,75.51,75.41,75.5,20085.0,73.8895,73.958,73.8601,73.9482,20085.0
2024-09-09 15:30:00,75.5,75.5,75.43,75.49,41282.0,73.9482,73.9482,73.8797,73.9384,41282.0
2024-09-09 15:35:00,75.48,75.54,75.45,75.49,36992.0,73.9286,73.9874,73.8993,73.9384,36992.0
2024-09-09 15:40:00,75.5,75.57,75.48,75.5,39337.0,73.9482,74.0168,73.9286,73.9482,39337.0
2024-09-09 15:45:00,75.49,75.49,75.3,75.3,44870.0,73.9384,73.9384,73.7523,73.7523,44870.0
2024-09-09 15:50:00,75.31,75.44,75.29,75.42,76040.0,73.7621,73.8895,73.7426,73.8699,76040.0
2024-09-09 15:55:00,75.42,75.49,75.37,75.48,207514.0,73.8699,73.9384,73.8209,73.9286,207514.0
2024-09-10 09:30:00,75.48,75.72,74.73,74.85,66944.0,73.9286,74.1637,73.1941,73.3116,66944.0
2024-09-10 09:35:00,74.87,75.19,74.81,75.08,23010.0,73.3312,73.6446,73.2724,73.5369,23010.0
2024-09-10 09:40:00,75.08,75.13,75.04,75.08,8265.0,73.5369,73.5858,73.4977,73.5369,8265.0
2024-09-10 09:45:00,75.1,75.18,74.96,75.04,12270.0,73.5565,73.6348,73.4193,73.4977,12270.0
2024-09-10 09:50:00,75.03,75.08,74.83,74.86,10383.0,73.4879,73.5369,73.292,73.3214,10383.0
2024-09-10 09:55:00,74.81,74.85,74.58,74.68,16571.0,73.2724,73.3116,73.0471,73.1451,16571.0
2024-09-10 10:00:00,74.67,74.76,74.54,74.59,42915.0,73.1353,73.2234,73.008,73.0569,42915.0
2024-09-10 10:05:00,74.59,74.6,74.24,74.33,21720.0,73.0569,73.0667,72.7141,72.8023,21720.0
2024-09-10 10:10:00,74.29,74.29,73.96,74.07,37383.0,72.7631,72.7631,72.4399,72.5476,37383.0
2024-09-10 10:15:00,74.08,74.1,73.92,73.96,19733.0,72.5574,72.577,72.4007,72.4399,19733.0
2024-09-10 10:20:00,74.0,74.0,73.82,73.91,9041.0,72.4791,72.4791,72.3028,72.3909,9041.0
2024-09-10 10:25:00,73.89,74.07,73.83,74.05,37443.0,72.3713,72.5476,72.3126,72.528,37443.0
2024-09-10 10:30:00,74.03,74.11,73.91,73.94,20829.0,72.5084,72.5868,72.3909,72.4203,20829.0
2024-09-10 10:35:00,73.96,74.19,73.94,74.19,19132.0,72.4399,72.6652,72.4203,72.6652,19132.0
2024-09-10 10:40:00,74.2,74.2,74.13,74.17,10817.0,72.675,72.675,72.6064,72.6456,10817.0
2024-09-10 10:45:00,74.18,74.32,74.18,74.3,12078.0,72.6554,72.7925,72.6554,72.7729,12078.0
2024-09-10 10:50:00,74.3,74.32,74.08,74.11,13223.0,72.7729,72.7925,72.5574,72.5868,13223.0
2024-09-10 10:55:00,74.1,74.18,74.06,74.17,12030.0,72.577,72.6554,72.5378,72.6456,12030.0
2024-09-10 11:00:00,74.17,74.36,74.14,74.34,16921.0,72.6456,72.8317,72.6162,72.8121,16921.0
2024-09-10 11:05:00,74.33,74.44,74.29,74.44,13323.0,72.8023,72.91,72.7631,72.91,13323.0
2024-09-10 11:10:00,74.45,74.5,74.39,74.43,11021.0,72.9198,72.9688,72.861,72.9002,11021.0
2024-09-10 11:15:00,74.47,74.52,74.39,74.42,13631.0,72.9394,72.9884,72.861,72.8904,13631.0
2024-09-10 11:20:00,74.41,74.47,74.36,74.46,13788.0,72.8806,72.9394,72.8317,72.9296,13788.0
2024-09-10 11:25:00,74.47,74.49,74.41,74.41,14110.0,72.9394,72.959,72.8806,72.8806,14110.0
2024-09-10 11:30:00,74.41,74.46,74.3,74.32,11800.0,72.8806,72.9296,72.7729,72.7925,11800.0
2024-09-10 11:35:00,74.32,74.35,74.2,74.2,12391.0,72.7925,72.8219,72.675,72.675,12391.0
2024-09-10 11:40:00,74.22,74.37,74.21,74.28,15722.0,72.6945,72.8415,72.6847,72.7533,15722.0
2024-09-10 11:45:00,74.27,74.27,74.17,74.19,9139.0,72.7435,72.7435,72.6456,72.6652,9139.0
2024-09-10 11:50:00,74.2,74.2,74.13,74.19,8083.0,72.675,72.675,72.6064,72.6652,8083.0
2024-09-10 11:55:00,74.19,74.19,74.05,74.1,36682.0,72.6652,72.6652,72.528,72.577,36682.0
2024-09-10 12:00:00,74.09,74.16,73.9,73.95,17080.0,72.5672,72.6358,72.3811,72.4301,17080.0
2024-09-10 12:05:00,73.93,73.98,73.87,73.87,12112.0,72.4105,72.4595,72.3517,72.3517,12112.0
2024-09-10 12:10:00,73.87,73.94,73.86,73.87,21528.0,72.3517,72.4203,72.3419,72.3517,21528.0
2024-09-10 12:15:00,73.88,74.04,73.88,74.03,21753.0,72.3615,72.5182,72.3615,72.5084,21753.0
2024-09-10 12:20:00,74.03,74.05,73.9,73.9,12300.0,72.5084,72.528,72.3811,72.3811,12300.0
2024-09-10 12:25:00,73.92,73.99,73.92,73.96,10393.0,72.4007,72.4693,72.4007,72.4399,10393.0
2024-09-10 12:30:00,73.94,74.03,73.92,74.0,6687.0,72.4203,72.5084,72.4007,72.4791,6687.0
2024-09-10 12:35:00,74.0,74.07,73.98,74.01,15689.0,72.4791,72.5476,72.4595,72.4889,15689.0
2024-09-10 12:40:00,74.01,74.1,73.96,74.01,13029.0,72.4889,72.577,72.4399,72.4889,13029.0
2024-09-10 12:45:00,74.01,74.05,73.97,74.05,7658.0,72.4889,72.528,72.4497,72.528,7658.0
2024-09-10 12:50:00,74.03,74.15,74.03,74.15,15965.0,72.5084,72.626,72.5084,72.626,15965.0
2024-09-10 12:55:00,74.16,74.16,74.07,74.08,7109.0,72.6358,72.6358,72.5476,72.5574,7109.0
2024-09-10 13:00:00,74.07,74.13,74.05,74.13,12087.0,72.5476,72.6064,72.528,72.6064,12087.0
2024-09-10 13:05:00,74.14,74.22,74.13,74.21,9803.0,72.6162,72.6945,72.6064,72.6847,9803.0
2024-09-10 13:10:00,74.22,74.3,74.21,74.3,22029.0,72.6945,72.7729,72.6847,72.7729,22029.0
2024-09-10 13:15:00,74.31,74.35,74.25,74.26,8823.0,72.7827,72.8219,72.7239,72.7337,8823.0
2024-09-10 13:20:00,74.25,74.35,74.23,74.34,13633.0,72.7239,72.8219,72.7043,72.8121,13633.0
2024-09-10 13:25:00,74.33,74.34,74.28,74.3,9701.0,72.8023,72.8121,72.7533,72.7729,9701.0
2024-09-10 13:30:00,74.31,74.46,74.31,74.46,12587.0,72.7827,72.9296,72.7827,72.9296,12587.0
2024-09-10 13:35:00,74.47,74.53,74.44,74.5,14718.0,72.9394,72.9982,72.91,72.9688,14718.0
2024-09-10 13:40:00,74.51,74.56,74.49,74.5,9165.0,72.9786,73.0276,72.959,72.9688,9165.0
2024-09-10 13:45:00,74.51,74.51,74.39,74.42,14197.0,72.9786,72.9786,72.861,72.8904,14197.0
2024-09-10 13:50:00,74.42,74.5,74.37,74.39,8699.0,72.8904,72.9688,72.8415,72.861,8699.0
2024-09-10 13:55:00,74.4,74.42,74.36,74.37,14650.0,72.8708,72.8904,72.8317,72.8415,14650.0
2024-09-10 14:00:00,74.37,74.42,74.36,74.41,11654.0,72.8415,72.8904,72.8317,72.8806,11654.0
2024-09-10 14:05:00,74.41,74.51,74.41,74.44,11105.0,72.8806,72.9786,72.8806,72.91,11105.0
2024-09-10 14:10:00,74.44,74.44,74.35,74.35,12405.0,72.91,72.91,72.8219,72.8219,12405.0
2024-09-10 14:15:00,74.36,74.52,74.35,74.48,14931.0,72.8317,72.9884,72.8219,72.9492,14931.0
2024-09-10 14:20:00,74.5,74.5,74.36,74.44,7939.0,72.9688,72.9688,72.8317,72.91,7939.0
2024-09-10 14:25:00,74.45,74.5,74.41,74.49,12466.0,72.9198,72.9688,72.8806,72.959,12466.0
2024-09-10 14:30:00,74.48,74.56,74.46,74.53,11617.0,72.9492,73.0276,72.9296,72.9982,11617.0
2024-09-10 14:35:00,74.54,74.56,74.51,74.55,12525.0,73.008,73.0276,72.9786,73.0178,12525.0
2024-09-10 14:40:00,74.54,74.54,74.47,74.51,13419.0,73.008,73.008,72.9394,72.9786,13419.0
2024-09-10 14:45:00,74.51,74.6,74.51,74.58,14284.0,72.9786,73.0667,72.9786,73.0471,14284.0
2024-09-10 14:50:00,74.58,74.68,74.58,74.68,11387.0,73.0471,73.1451,73.0471,73.1451,11387.0
2024-09-10 14:55:00,74.69,74.71,74.63,74.65,15043.0,73.1549,73.1745,73.0961,73.1157,15043.0
2024-09-10 15:00:00,74.64,74.71,74.6,74.69,31666.0,73.1059,73.1745,73.0667,73.1549,31666.0
2024-09-10 15:05:00,74.69,74.72,74.58,74.59,21125.0,73.1549,73.1843,73.0471,73.0569,21125.0
2024-09-10 15:10:00,74.59,74.6,74.54,74.57,15728.0,73.0569,73.0667,73.008,73.0373,15728.0
2024-09-10 15:15:00,74.56,74.59,74.54,74.57,20903.0,73.0276,73.0569,73.008,73.0373,20903.0
2024-09-10 15:20:00,74.58,74.64,74.57,74.61,18079.0,73.0471,73.1059,73.0373,73.0765,18079.0
2024-09-10 15:25:00,74.62,74.63,74.59,74.62,28302.0,73.0863,73.0961,73.0569,73.0863,28302.0
2024-09-10 15:30:00,74.61,74.62,74.5,74.53,34716.0,73.0765,73.0863,72.9688,72.9982,34716.0
2024-09-10 15:35:00,74.53,74.6,74.51,74.52,30975.0,72.9982,73.0667,72.9786,72.9884,30975.0
2024-09-10 15:40:00,74.52,74.56,74.47,74.55,37180.0,72.9884,73.0276,72.9394,73.0178,37180.0
2024-09-10 15:45:00,74.54,74.58,74.43,74.43,40903.0,73.008,73.0471,72.9002,72.9002,40903.0
2024-09-10 15:50:00,74.43,74.58,74.41,74.58,60857.0,72.9002,73.0471,72.8806,73.0471,60857.0
2024-09-10 15:55:00,74.59,74.65,74.49,74.62,186680.0,73.0569,73.1157,72.959,73.0863,186680.0
2024-09-11 09:30:00,74.6,74.6,73.97,74.0,46610.0,73.0667,73.0667,72.4497,72.4791,46610.0
2024-09-11 09:35:00,73.99,74.17,73.96,74.16,13577.0,72.4693,72.6456,72.4399,72.6358,13577.0
2024-09-11 09:40:00,74.24,74.24,74.03,74.12,8174.0,72.7141,72.7141,72.5084,72.5966,8174.0
2024-09-11 09:45:00,74.09,74.21,73.98,73.99,18338.0,72.5672,72.6847,72.4595,72.4693,18338.0
2024-09-11 09:50:00,73.93,74.06,73.92,74.0,15372.0,72.4105,72.5378,72.4007,72.4791,15372.0
2024-09-11 09:55:00,73.97,74.1,73.96,73.96,11610.0,72.4497,72.577,72.4399,72.4399,11610.0
2024-09-11 10:00:00,73.95,73.95,73.62,73.63,19300.0,72.4301,72.4301,72.1069,72.1167,19300.0
2024-09-11 10:05:00,73.63,73.69,73.53,73.65,9473.0,72.1167,72.1754,72.0187,72.1363,9473.0
2024-09-11 10:10:00,73.65,73.66,73.37,73.37,12426.0,72.1363,72.1461,71.862,71.862,12426.0
2024-09-11 10:15:00,73.36,73.46,73.29,73.3,6772.0,71.8522,71.9502,71.7837,71.7935,6772.0
2024-09-11 10:20:00,73.28,73.36,73.14,73.15,11190.0,71.7739,71.8522,71.6367,71.6465,11190.0
2024-09-11 10:25:00,73.13,73.24,73.11,73.17,8386.0,71.6269,71.7347,71.6074,71.6661,8386.0
2024-09-11 10:30:00,73.17,73.37,73.07,73.34,28440.0,71.6661,71.862,71.5682,71.8326,28440.0
2024-09-11 10:35:00,73.34,73.5,73.34,73.49,15140.0,71.8326,71.9893,71.8326,71.9795,15140.0
2024-09-11 10:40:00,73.48,73.48,73.34,73.39,12214.0,71.9698,71.9698,71.8326,71.8816,12214.0
2024-09-11 10:45:00,73.39,73.42,73.31,73.37,16619.0,71.8816,71.911,71.8032,71.862,16619.0
2024-09-11 10:50:00,73.39,73.56,73.38,73.53,7105.0,71.8816,72.0481,71.8718,72.0187,7105.0
2024-09-11 10:55:00,73.52,73.63,73.49,73.61,8377.0,72.0089,72.1167,71.9795,72.0971,8377.0
2024-09-11 11:00:00,73.61,73.63,73.54,73.61,15574.0,72.0971,72.1167,72.0285,72.0971,15574.0
2024-09-11 11:05:00,73.55,73.64,73.51,73.52,7176.0,72.0383,72.1265,71.9991,72.0089,7176.0
2024-09-11 11:10:00,73.51,73.72,73.5,73.68,8740.0,71.9991,72.2048,71.9893,72.1656,8740.0
2024-09-11 11:15:00,73.64,73.69,73.6,73.61,15087.0,72.1265,72.1754,72.0873,72.0971,15087.0
2024-09-11 11:20:00,73.6,73.65,73.46,73.52,7492.0,72.0873,72.1363,71.9502,72.0089,7492.0
2024-09-11 11:25:00,73.48,73.56,73.45,73.53,9007.0,71.9698,72.0481,71.9404,72.0187,9007.0
2024-09-11 11:30:00,73.53,73.64,73.52,73.59,7172.0,72.0187,72.1265,72.0089,72.0775,7172.0
2024-09-11 11:35:00,73.62,73.75,73.59,73.73,6461.0,72.1069,72.2342,72.0775,72.2146,6461.0
2024-09-11 11:40:00,73.71,73.85,73.71,73.79,9515.0,72.195,72.3321,72.195,72.2734,9515.0
2024-09-11 11:45:00,73.78,73.81,73.75,73.78,12216.0,72.2636,72.293,72.2342,72.2636,12216.0
2024-09-11 11:50:00,73.79,73.79,73.72,73.73,12859.0,72.2734,72.2734,72.2048,72.2146,12859.0
2024-09-11 11:55:00,73.71,73.74,73.56,73.74,10230.0,72.195,72.2244,72.0481,72.2244,10230.0
2024-09-11 12:00:00,73.69,73.8,73.68,73.8,6309.0,72.1754,72.2832,72.1656,72.2832,6309.0
2024-09-11 12:05:00,73.79,73.89,73.77,73.82,12954.0,72.2734,72.3713,72.2538,72.3028,12954.0
2024-09-11 12:10:00,73.84,73.9,73.65,73.76,14655.0,72.3224,72.3811,72.1363,72.244,14655.0
2024-09-11 12:15:00,73.77,73.77,73.67,73.73,7729.0,72.2538,72.2538,72.1558,72.2146,7729.0
2024-09-11 12:20:00,73.75,73.75,73.68,73.69,6043.0,72.2342,72.2342,72.1656,72.1754,6043.0
2024-09-11 12:25:00,73.75,73.81,73.72,73.78,10256.0,72.2342,72.293,72.2048,72.2636,10256.0
2024-09-11 12:30:00,73.78,73.8,73.71,73.78,6700.0,72.2636,72.2832,72.195,72.2636,6700.0
2024-09-11 12:35:00,73.78,73.82,73.77,73.82,4565.0,72.2636,72.3028,72.2538,72.3028,4565.0
2024-09-11 12:40:00,73.83,73.95,73.82,73.95,26499.0,72.3126,72.4301,72.3028,72.4301,26499.0
2024-09-11 12:45:00,73.97,74.01,73.95,73.98,4127.0,72.4497,72.4889,72.4301,72.4595,4127.0
2024-09-11 12:50:00,73.96,74.05,73.96,74.03,3865.0,72.4399,72.528,72.4399,72.5084,3865.0
2024-09-11 12:55:00,74.0,74.04,73.98,74.01,5617.0,72.4791,72.5182,72.4595,72.4889,5617.0
2024-09-11 13:00:00,74.0,74.12,74.0,74.08,4500.0,72.4791,72.5966,72.4791,72.5574,4500.0
2024-09-11 13:05:00,74.1,74.23,74.08,74.2,8530.0,72.577,72.7043,72.5574,72.675,8530.0
2024-09-11 13:10:00,74.22,74.32,74.21,74.28,5041.0,72.6945,72.7925,72.6847,72.7533,5041.0
2024-09-11 13:15:00,74.27,74.28,74.23,74.24,7173.0,72.7435,72.7533,72.7043,72.7141,7173.0
2024-09-11 13:20:00,74.23,74.23,74.1,74.11,5387.0,72.7043,72.7043,72.577,72.5868,5387.0
2024-09-11 13:25:00,74.13,74.18,74.13,74.16,4437.0,72.6064,72.6554,72.6064,72.6358,4437.0
2024-09-11 13:30:00,74.2,74.25,74.17,74.21,4502.0,72.675,72.7239,72.6456,72.6847,4502.0
2024-09-11 13:35:00,74.21,74.21,74.15,74.19,4095.0,72.6847,72.6847,72.626,72.6652,4095.0
2024-09-11 13:40:00,74.2,74.24,74.18,74.2,4359.0,72.675,72.7141,72.6554,72.675,4359.0
2024-09-11 13:45:00,74.2,74.3,74.19,74.25,5608.0,72.675,72.7729,72.6652,72.7239,5608.0
2024-09-11 13:50:00,74.26,74.32,74.24,74.24,6633.0,72.7337,72.7925,72.7141,72.7141,6633.0
2024-09-11 13:55:00,74.25,74.27,74.17,74.26,7475.0,72.7239,72.7435,72.6456,72.7337,7475.0
2024-09-11 14:00:00,74.25,74.25,74.18,74.25,5644.0,72.7239,72.7239,72.6554,72.7239,5644.0
2024-09-11 14:05:00,74.23,74.27,74.19,74.24,7182.0,72.7043,72.7435,72.6652,72.7141,7182.0
2024-09-11 14:10:00,74.24,74.25,74.21,74.21,4408.0,72.7141,72.7239,72.6847,72.6847,4408.0
2024-09-11 14:15:00,74.21,74.23,74.19,74.2,9667.0,72.6847,72.7043,72.6652,72.675,9667.0
2024-09-11 14:20:00,74.19,74.25,74.19,74.25,4171.0,72.6652,72.7239,72.6652,72.7239,4171.0
2024-09-11 14:25:00,74.27,74.27,74.19,74.2,13822.0,72.7435,72.7435,72.6652,72.675,13822.0
2024-09-11 14:30:00,74.2,74.33,74.16,74.31,7959.0,72.675,72.8023,72.6358,72.7827,7959.0
2024-09-11 14:35:00,74.3,74.42,74.27,74.42,3676.0,72.7729,72.8904,72.7435,72.8904,3676.0
2024-09-11 14:40:00,74.45,74.53,74.45,74.52,5747.0,72.9198,72.9982,72.9198,72.9884,5747.0
2024-09-11 14:45:00,74.53,74.58,74.45,74.53,5771.0,72.9982,73.0471,72.9198,72.9982,5771.0
2024-09-11 14:50:00,74.53,74.53,74.41,74.43,13181.0,72.9982,72.9982,72.8806,72.9002,13181.0
2024-09-11 14:55:00,74.43,74.53,74.43,74.48,10062.0,72.9002,72.9982,72.9002,72.9492,10062.0
2024-09-11 15:00:00,74.46,74.52,74.45,74.52,8359.0,72.9296,72.9884,72.9198,72.9884,8359.0
2024-09-11 15:05:00,74.53,74.59,74.5,74.57,14530.0,72.9982,73.0569,72.9688,73.0373,14530.0
2024-09-11 15:10:00,74.57,74.66,74.57,74.61,15495.0,73.0373,73.1255,73.0373,73.0765,15495.0
2024-09-11 15:15:00,74.61,74.71,74.6,74.7,13937.0,73.0765,73.1745,73.0667,73.1647,13937.0
2024-09-11 15:20:00,74.7,74.72,74.66,74.66,20487.0,73.1647,73.1843,73.1255,73.1255,20487.0
2024-09-11 15:25:00,74.65,74.77,74.65,74.75,22703.0,73.1157,73.2332,73.1157,73.2136,22703.0
2024-09-11 15:30:00,74.74,74.83,74.7,74.79,31512.0,73.2039,73.292,73.1647,73.2528,31512.0
2024-09-11 15:35:00,74.79,74.8,74.66,74.68,27760.0,73.2528,73.2626,73.1255,73.1451,27760.0
2024-09-11 15:40:00,74.68,74.69,74.48,74.58,23996.0,73.1451,73.1549,72.9492,73.0471,23996.0
2024-09-11 15:45:00,74.57,74.66,74.56,74.65,28002.0,73.0373,73.1255,73.0276,73.1157,28002.0
2024-09-11 15:50:00,74.64,74.66,74.52,74.66,52778.0,73.1059,73.1255,72.9884,73.1255,52778.0
2024-09-11 15:55:00,74.65,74.82,74.6,74.72,188864.0,73.1157,73.2822,73.0667,73.1843,188864.0
2024-09-12 09:30:00,74.88,75.2,74.74,74.78,39960.0,73.341,73.6544,73.2039,73.243,39960.0
2024-09-12 09:35:00,74.69,74.82,74.56,74.7,12867.0,73.1549,73.2822,73.0276,73.1647,12867.0
2024-09-12 09:40:00,74.67,74.73,74.45,74.48,11163.0,73.1353,73.1941,72.9198,72.9492,11163.0
2024-09-12 09:45:00,74.5,74.51,74.06,74.17,11326.0,72.9688,72.9786,72.5378,72.6456,11326.0
2024-09-12 09:50:00,74.18,74.32,74.15,74.19,6266.0,72.6554,72.7925,72.626,72.6652,6266.0
2024-09-12 09:55:00,74.19,74.38,74.19,74.32,8170.0,72.6652,72.8513,72.6652,72.7925,8170.0
2024-09-12 10:00:00,74.26,74.31,74.19,74.25,10372.0,72.7337,72.7827,72.6652,72.7239,10372.0
2024-09-12 10:05:00,74.3,74.43,74.29,74.42,8657.0,72.7729,72.9002,72.7631,72.8904,8657.0
2024-09-12 10:10:00,74.47,74.55,74.44,74.52,6561.0,72.9394,73.0178,72.91,72.9884,6561.0
2024-09-12 10:15:00,74.51,74.62,74.51,74.58,6175.0,72.9786,73.0863,72.9786,73.0471,6175.0
2024-09-12 10:20:00,74.55,74.57,74.49,74.5,12057.0,73.0178,73.0373,72.959,72.9688,12057.0
2024-09-12 10:25:00,74.52,74.58,74.48,74.55,23623.0,72.9884,73.0471,72.9492,73.0178,23623.0
2024-09-12 10:30:00,74.55,74.7,74.55,74.7,22032.0,73.0178,73.1647,73.0178,73.1647,22032.0
2024-09-12 10:35:00,74.69,74.71,74.62,74.71,12201.0,73.1549,73.1745,73.0863,73.1745,12201.0
2024-09-12 10:40:00,74.71,74.72,74.63,74.69,8848.0,73.1745,73.1843,73.0961,73.1549,8848.0
2024-09-12 10:45:00,74.7,74.84,74.7,74.83,7320.0,73.1647,73.3018,73.1647,73.292,7320.0
2024-09-12 10:50:00,74.83,74.83,74.6,74.6,9165.0,73.292,73.292,73.0667,73.0667,9165.0
2024-09-12 10:55:00,74.62,74.72,74.54,74.54,7522.0,73.0863,73.1843,73.008,73.008,7522.0
2024-09-12 11:00:00,74.45,74.6,74.45,74.6,11436.0,72.9198,73.0667,72.9198,73.0667,11436.0
2024-09-12 11:05:00,74.6,74.62,74.48,74.48,6791.0,73.0667,73.0863,72.9492,72.9492,6791.0
2024-09-12 11:10:00,74.47,74.65,74.43,74.61,10687.0,72.9394,73.1157,72.9002,73.0765,10687.0
2024-09-12 11:15:00,74.62,74.62,74.56,74.61,5103.0,73.0863,73.0863,73.0276,73.0765,5103.0
2024-09-12 11:20:00,74.61,74.67,74.61,74.66,5826.0,73.0765,73.1353,73.0765,73.1255,5826.0
2024-09-12 11:25:00,74.67,74.73,74.63,74.63,7825.0,73.1353,73.1941,73.0961,73.0961,7825.0
2024-09-12 11:30:00,74.63,74.71,74.62,74.7,11332.0,73.0961,73.1745,73.0863,73.1647,11332.0
2024-09-12 11:35:00,74.7,74.75,74.7,74.72,4789.0,73.1647,73.2136,73.1647,73.1843,4789.0
2024-09-12 11:40:00,74.74,74.76,74.67,74.67,7629.0,73.2039,73.2234,73.1353,73.1353,7629.0
2024-09-12 11:45:00,74.7,74.71,74.66,74.7,5982.0,73.1647,73.1745,73.1255,73.1647,5982.0
2024-09-12 11:50:00,74.7,74.7,74.65,74.68,9066.0,73.1647,73.1647,73.1157,73.1451,9066.0
2024-09-12 11:55:00,74.67,74.69,74.63,74.67,7114.0,73.1353,73.1549,73.0961,73.1353,7114.0
2024-09-12 12:00:00,74.67,74.7,74.66,74.7,5132.0,73.1353,73.1647,73.1255,73.1647,5132.0
2024-09-12 12:05:00,74.71,74.72,74.67,74.71,6446.0,73.1745,73.1843,73.1353,73.1745,6446.0
2024-09-12 12:10:00,74.71,74.71,74.65,74.67,6191.0,73.1745,73.1745,73.1157,73.1353,6191.0
2024-09-12 12:15:00,74.7,74.8,74.7,74.8,6747.0,73.1647,73.2626,73.1647,73.2626,6747.0
2024-09-12 12:20:00,74.8,74.82,74.74,74.74,8854.0,73.2626,73.2822,73.2039,73.2039,8854.0
2024-09-12 12:25:00,74.74,74.78,74.74,74.75,5103.0,73.2039,73.243,73.2039,73.2136,5103.0
2024-09-12 12:30:00,74.73,74.79,74.73,74.79,5124.0,73.1941,73.2528,73.1941,73.2528,5124.0
2024-09-12 12:35:00,74.79,74.83,74.77,74.78,6816.0,73.2528,73.292,73.2332,73.243,6816.0
2024-09-12 12:40:00,74.77,74.83,74.76,74.82,5590.0,73.2332,73.292,73.2234,73.2822,5590.0
2024-09-12 12:45:00,74.82,74.85,74.81,74.84,5976.0,73.2822,73.3116,73.2724,73.3018,5976.0
2024-09-12 12:50:00,74.85,74.94,74.85,74.94,8367.0,73.3116,73.3997,73.3116,73.3997,8367.0
2024-09-12 12:55:00,74.93,75.0,74.9,74.97,6598.0,73.3899,73.4585,73.3606,73.4291,6598.0
2024-09-12 13:00:00,74.98,75.02,74.97,75.01,7629.0,73.4389,73.4781,73.4291,73.4683,7629.0
2024-09-12 13:05:00,75.02,75.04,74.97,75.01,6984.0,73.4781,73.4977,73.4291,73.4683,6984.0
2024-09-12 13:10:00,75.01,75.01,74.97,74.99,3243.0,73.4683,73.4683,73.4291,73.4487,3243.0
2024-09-12 13:15:00,75.0,75.03,74.97,74.98,6145.0,73.4585,73.4879,73.4291,73.4389,6145.0
2024-09-12 13:20:00,74.96,75.06,74.95,75.06,6632.0,73.4193,73.5173,73.4095,73.5173,6632.0
2024-09-12 13:25:00,75.06,75.07,75.03,75.03,4092.0,73.5173,73.5271,73.4879,73.4879,4092.0
2024-09-12 13:30:00,75.04,75.08,75.03,75.08,5417.0,73.4977,73.5369,73.4879,73.5369,5417.0
2024-09-12 13:35:00,75.07,75.1,75.06,75.09,7772.0,73.5271,73.5565,73.5173,73.5467,7772.0
2024-09-12 13:40:00,75.08,75.15,75.07,75.15,4709.0,73.5369,73.6054,73.5271,73.6054,4709.0
2024-09-12 13:45:00,75.14,75.19,75.11,75.17,57586.0,73.5956,73.6446,73.5663,73.625,57586.0
2024-09-12 13:50:00,75.16,75.24,75.16,75.21,10715.0,73.6152,73.6936,73.6152,73.6642,10715.0
2024-09-12 13:55:00,75.22,75.24,75.18,75.18,7108.0,73.674,73.6936,73.6348,73.6348,7108.0
2024-09-12 14:00:00,75.17,75.23,75.17,75.21,13338.0,73.625,73.6838,73.625,73.6642,13338.0
2024-09-12 14:05:00,75.21,75.22,74.96,74.98,15052.0,73.6642,73.674,73.4193,73.4389,15052.0
2024-09-12 14:10:00,74.99,75.13,74.99,75.09,27130.0,73.4487,73.5858,73.4487,73.5467,27130.0
2024-09-12 14:15:00,75.11,75.14,74.94,74.96,12416.0,73.5663,73.5956,73.3997,73.4193,12416.0
2024-09-12 14:20:00,74.96,75.05,74.96,75.05,17908.0,73.4193,73.5075,73.4193,73.5075,17908.0
2024-09-12 14:25:00,75.04,75.1,75.03,75.08,6536.0,73.4977,73.5565,73.4879,73.5369,6536.0
2024-09-12 14:30:00,75.08,75.17,75.07,75.17,15130.0,73.5369,73.625,73.5271,73.625,15130.0
2024-09-12 14:35:00,75.18,75.18,75.14,75.17,4600.0,73.6348,73.6348,73.5956,73.625,4600.0
2024-09-12 14:40:00,75.16,75.18,75.13,75.16,9463.0,73.6152,73.6348,73.5858,73.6152,9463.0
2024-09-12 14:45:00,75.16,75.19,75.15,75.15,9072.0,73.6152,73.6446,73.6054,73.6054,9072.0
2024-09-12 14:50:00,75.16,75.16,74.89,75.0,15676.0,73.6152,73.6152,73.3508,73.4585,15676.0
2024-09-12 14:55:00,75.01,75.09,75.0,75.06,12635.0,73.4683,73.5467,73.4585,73.5173,12635.0
2024-09-12 15:00:00,75.06,75.12,75.05,75.09,7561.0,73.5173,73.576,73.5075,73.5467,7561.0
2024-09-12 15:05:00,75.1,75.14,75.1,75.13,11828.0,73.5565,73.5956,73.5565,73.5858,11828.0
2024-09-12 15:10:00,75.12,75.15,75.1,75.15,7154.0,73.576,73.6054,73.5565,73.6054,7154.0
2024-09-12 15:15:00,75.14,75.18,75.13,75.18,8544.0,73.5956,73.6348,73.5858,73.6348,8544.0
2024-09-12 15:20:00,75.19,75.21,75.16,75.19,15045.0,73.6446,73.6642,73.6152,73.6446,15045.0
2024-09-12 15:25:00,75.21,75.22,75.17,75.18,15087.0,73.6642,73.674,73.625,73.6348,15087.0
2024-09-12 15:30:00,75.17,75.27,75.17,75.26,21952.0,73.625,73.723,73.625,73.7132,21952.0
2024-09-12 15:35:00,75.27,75.37,75.27,75.35,16626.0,73.723,73.8209,73.723,73.8013,16626.0
2024-09-12 15:40:00,75.34,75.37,75.29,75.37,24221.0,73.7915,73.8209,73.7426,73.8209,24221.0
2024-09-12 15:45:00,75.37,75.39,75.28,75.29,37946.0,73.8209,73.8405,73.7328,73.7426,37946.0
2024-09-12 15:50:00,75.3,75.3,75.16,75.27,51672.0,73.7523,73.7523,73.6152,73.723,51672.0
2024-09-12 15:55:00,75.28,75.56,75.28,75.48,345447.0,73.7328,74.007,73.7328,73.9286,345447.0
2024-09-13 09:30:00,75.75,76.2,75.71,76.14,25852.0,74.1931,74.6338,74.1539,74.5751,25852.0
2024-09-13 09:35:00,76.19,76.21,75.95,76.01,4536.0,74.6241,74.6436,74.389,74.4478,4536.0
2024-09-13 09:40:00,76.0,76.06,75.93,76.0,4612.0,74.438,74.4967,74.3694,74.438,4612.0
2024-09-13 09:45:00,76.0,76.13,75.97,76.12,4387.0,74.438,74.5653,74.4086,74.5555,4387.0
2024-09-13 09:50:00,76.12,76.19,76.05,76.06,8296.0,74.5555,74.6241,74.4869,74.4967,8296.0
2024-09-13 09:55:00,76.06,76.21,76.06,76.19,4341.0,74.4967,74.6436,74.4967,74.6241,4341.0
2024-09-13 10:00:00,76.21,76.3,76.12,76.18,32009.0,74.6436,74.7318,74.5555,74.6143,32009.0
2024-09-13 10:05:00,76.18,76.19,75.94,75.98,15703.0,74.6143,74.6241,74.3792,74.4184,15703.0
2024-09-13 10:10:00,76.02,76.14,76.01,76.11,9046.0,74.4575,74.5751,74.4478,74.5457,9046.0
2024-09-13 10:15:00,76.11,76.2,76.1,76.18,9154.0,74.5457,74.6338,74.5359,74.6143,9154.0
2024-09-13 10:20:00,76.21,76.31,76.15,76.31,5879.0,74.6436,74.7416,74.5849,74.7416,5879.0
2024-09-13 10:25:00,76.32,76.35,76.2,76.22,15155.0,74.7514,74.7808,74.6338,74.6534,15155.0
2024-09-13 10:30:00,76.22,76.25,76.09,76.14,11935.0,74.6534,74.6828,74.5261,74.5751,11935.0
2024-09-13 10:35:00,76.12,76.23,76.09,76.23,14467.0,74.5555,74.6632,74.5261,74.6632,14467.0
2024-09-13 10:40:00,76.24,76.37,76.2,76.33,13462.0,74.673,74.8004,74.6338,74.7612,13462.0
2024-09-13 10:45:00,76.31,76.31,76.22,76.23,7439.0,74.7416,74.7416,74.6534,74.6632,7439.0
2024-09-13 10:50:00,76.21,76.22,76.1,76.1,10579.0,74.6436,74.6534,74.5359,74.5359,10579.0
2024-09-13 10:55:00,76.12,76.22,76.02,76.08,6822.0,74.5555,74.6534,74.4575,74.5163,6822.0
2024-09-13 11:00:00,76.07,76.07,75.94,75.97,4900.0,74.5065,74.5065,74.3792,74.4086,4900.0
2024-09-13 11:05:00,75.98,75.99,75.9,75.93,7368.0,74.4184,74.4282,74.34,74.3694,7368.0
2024-09-13 11:10:00,75.92,75.93,75.88,75.9,11779.0,74.3596,74.3694,74.3204,74.34,11779.0
2024-09-13 11:15:00,75.92,75.97,75.9,75.94,19102.0,74.3596,74.4086,74.34,74.3792,19102.0
2024-09-13 11:20:00,75.92,76.01,75.88,76.01,15787.0,74.3596,74.4478,74.3204,74.4478,15787.0
2024-09-13 11:25:00,76.01,76.01,75.94,75.98,11930.0,74.4478,74.4478,74.3792,74.4184,11930.0
2024-09-13 11:30:00,75.97,76.04,75.96,76.02,8929.0,74.4086,74.4771,74.3988,74.4575,8929.0
2024-09-13 11:35:00,76.02,76.09,76.02,76.07,8534.0,74.4575,74.5261,74.4575,74.5065,8534.0
2024-09-13 11:40:00,76.08,76.15,76.04,76.14,6301.0,74.5163,74.5849,74.4771,74.5751,6301.0
2024-09-13 11:45:00,76.16,76.21,76.13,76.19,5905.0,74.5947,74.6436,74.5653,74.6241,5905.0
2024-09-13 11:50:00,76.19,76.24,76.17,76.17,6766.0,74.6241,74.673,74.6045,74.6045,6766.0
2024-09-13 11:55:00,76.17,76.18,76.11,76.11,7053.0,74.6045,74.6143,74.5457,74.5457,7053.0
2024-09-13 12:00:00,76.13,76.13,76.07,76.07,7451.0,74.5653,74.5653,74.5065,74.5065,7451.0
2024-09-13 12:05:00,76.06,76.14,76.06,76.13,7749.0,74.4967,74.5751,74.4967,74.5653,7749.0
2024-09-13 12:10:00,76.12,76.12,75.97,75.98,7143.0,74.5555,74.5555,74.4086,74.4184,7143.0
2024-09-13 12:15:00,75.97,76.05,75.97,76.05,9252.0,74.4086,74.4869,74.4086,74.4869,9252.0
2024-09-13 12:20:00,76.06,76.08,76.0,76.01,7420.0,74.4967,74.5163,74.438,74.4478,7420.0
2024-09-13 12:25:00,76.03,76.04,75.93,75.93,4569.0,74.4673,74.4771,74.3694,74.3694,4569.0
2024-09-13 12:30:00,75.93,75.93,75.89,75.91,6340.0,74.3694,74.3694,74.3302,74.3498,6340.0
2024-09-13 12:35:00,75.9,75.93,75.89,75.93,6927.0,74.34,74.3694,74.3302,74.3694,6927.0
2024-09-13 12:40:00,75.94,75.96,75.91,75.96,5291.0,74.3792,74.3988,74.3498,74.3988,5291.0
2024-09-13 12:45:00,75.97,75.98,75.91,75.91,4349.0,74.4086,74.4184,74.3498,74.3498,4349.0
2024-09-13 12:50:00,75.92,75.97,75.91,75.92,7585.0,74.3596,74.4086,74.3498,74.3596,7585.0
2024-09-13 12:55:00,75.93,75.93,75.87,75.91,7383.0,74.3694,74.3694,74.3106,74.3498,7383.0
2024-09-13 13:00:00,75.91,75.94,75.87,75.94,5683.0,74.3498,74.3792,74.3106,74.3792,5683.0
2024-09-13 13:05:00,75.93,75.95,75.92,75.95,5471.0,74.3694,74.389,74.3596,74.389,5471.0
2024-09-13 13:10:00,75.96,76.01,75.95,76.01,3015.0,74.3988,74.4478,74.389,74.4478,3015.0
2024-09-13 13:15:00,76.01,76.03,75.99,76.01,6094.0,74.4478,74.4673,74.4282,74.4478,6094.0
2024-09-13 13:20:00,76.01,76.04,75.98,76.01,6089.0,74.4478,74.4771,74.4184,74.4478,6089.0
2024-09-13 13:25:00,76.01,76.07,76.01,76.06,7728.0,74.4478,74.5065,74.4478,74.4967,7728.0
2024-09-13 13:30:00,76.06,76.08,76.04,76.07,7931.0,74.4967,74.5163,74.4771,74.5065,7931.0
2024-09-13 13:35:00,76.06,76.11,76.06,76.09,7138.0,74.4967,74.5457,74.4967,74.5261,7138.0
2024-09-13 13:40:00,76.08,76.1,76.06,76.07,7477.0,74.5163,74.5359,74.4967,74.5065,7477.0
2024-09-13 13:45:00,76.06,76.08,76.04,76.08,5476.0,74.4967,74.5163,74.4771,74.5163,5476.0
2024-09-13 13:50:00,76.08,76.09,76.05,76.06,5029.0,74.5163,74.5261,74.4869,74.4967,5029.0
2024-09-13 13:55:00,76.05,76.09,76.04,76.07,6938.0,74.4869,74.5261,74.4771,74.5065,6938.0
2024-09-13 14:00:00,76.07,76.08,75.87,75.94,7189.0,74.5065,74.5163,74.3106,74.3792,7189.0
2024-09-13 14:05:00,75.95,76.11,75.95,76.08,18158.0,74.389,74.5457,74.389,74.5163,18158.0
2024-09-13 14:10:00,76.07,76.09,76.04,76.07,7464.0,74.5065,74.5261,74.4771,74.5065,7464.0
2024-09-13 14:15:00,76.07,76.15,76.06,76.11,11823.0,74.5065,74.5849,74.4967,74.5457,11823.0
2024-09-13 14:20:00,76.1,76.12,76.02,76.02,7110.0,74.5359,74.5555,74.4575,74.4575,7110.0
2024-09-13 14:25:00,76.01,76.01,75.94,75.94,4325.0,74.4478,74.4478,74.3792,74.3792,4325.0
2024-09-13 14:30:00,75.94,75.97,75.92,75.96,6765.0,74.3792,74.4086,74.3596,74.3988,6765.0
2024-09-13 14:35:00,75.96,75.99,75.94,75.97,6112.0,74.3988,74.4282,74.3792,74.4086,6112.0
2024-09-13 14:40:00,75.96,76.05,75.95,76.0,9420.0,74.3988,74.4869,74.389,74.438,9420.0
2024-09-13 14:45:00,76.02,76.07,76.01,76.03,8790.0,74.4575,74.5065,74.4478,74.4673,8790.0
2024-09-13 14:50:00,76.02,76.03,75.97,75.98,8987.0,74.4575,74.4673,74.4086,74.4184,8987.0
2024-09-13 14:55:00,75.99,76.01,75.97,76.01,4127.0,74.4282,74.4478,74.4086,74.4478,4127.0
2024-09-13 15:00:00,76.0,76.03,75.96,76.01,14127.0,74.438,74.4673,74.3988,74.4478,14127.0
2024-09-13 15:05:00,76.01,76.08,76.0,76.07,14802.0,74.4478,74.5163,74.438,74.5065,14802.0
2024-09-13 15:10:00,76.08,76.14,76.08,76.11,12787.0,74.5163,74.5751,74.5163,74.5457,12787.0
2024-09-13 15:15:00,76.11,76.16,76.1,76.13,11621.0,74.5457,74.5947,74.5359,74.5653,11621.0
2024-09-13 15:20:00,76.13,76.21,76.12,76.17,25710.0,74.5653,74.6436,74.5555,74.6045,25710.0
2024-09-13 15:25:00,76.17,76.22,76.15,76.21,20734.0,74.6045,74.6534,74.5849,74.6436,20734.0
2024-09-13 15:30:00,76.2,76.27,76.2,76.23,17453.0,74.6338,74.7024,74.6338,74.6632,17453.0
2024-09-13 15:35:00,76.23,76.24,76.09,76.1,31024.0,74.6632,74.673,74.5261,74.5359,31024.0
2024-09-13 15:40:00,76.11,76.19,76.1,76.17,27719.0,74.5457,74.6241,74.5359,74.6045,27719.0
2024-09-13 15:45:00,76.17,76.22,76.16,76.22,34630.0,74.6045,74.6534,74.5947,74.6534,34630.0
2024-09-13 15:50:00,76.22,76.29,76.18,76.29,63498.0,74.6534,74.722,74.6143,74.722,63498.0
2024-09-13 15:55:00,76.3,76.31,76.17,76.22,189021.0,74.7318,74.7416,74.6045,74.6534,189021.0
2024-09-16 09:30:00,76.87,77.39,76.87,77.29,28246.0,75.2901,75.7994,75.2901,75.7014,28246.0
2024-09-16 09:35:00,77.3,77.32,76.77,76.85,8361.0,75.7112,75.7308,75.1921,75.2705,8361.0
2024-09-16 09:40:00,76.86,76.87,76.5,76.5,7581.0,75.2803,75.2901,74.9277,74.9277,7581.0
2024-09-16 09:45:00,76.48,76.48,76.26,76.33,17121.0,74.9081,74.9081,74.6926,74.7612,17121.0
2024-09-16 09:50:00,76.48,76.83,76.47,76.8,8344.0,74.9081,75.2509,74.8983,75.2215,8344.0
2024-09-16 09:55:00,76.79,76.83,76.74,76.76,5533.0,75.2117,75.2509,75.1627,75.1823,5533.0
2024-09-16 10:00:00,76.78,76.84,76.61,76.69,6846.0,75.2019,75.2607,75.0354,75.1138,6846.0
2024-09-16 10:05:00,76.7,76.89,76.7,76.89,6214.0,75.1236,75.3097,75.1236,75.3097,6214.0
2024-09-16 10:10:00,76.89,76.89,76.75,76.76,5452.0,75.3097,75.3097,75.1725,75.1823,5452.0
2024-09-16 10:15:00,76.77,76.91,76.77,76.87,6063.0,75.1921,75.3293,75.1921,75.2901,6063.0
2024-09-16 10:20:00,76.88,76.93,76.86,76.88,10573.0,75.2999,75.3488,75.2803,75.2999,10573.0
2024-09-16 10:25:00,76.88,76.92,76.68,76.71,10951.0,75.2999,75.339,75.104,75.1334,10951.0
2024-09-16 10:30:00,76.69,76.69,76.57,76.61,10517.0,75.1138,75.1138,74.9962,75.0354,10517.0
2024-09-16 10:35:00,76.62,76.68,76.61,76.68,13290.0,75.0452,75.104,75.0354,75.104,13290.0
2024-09-16 10:40:00,76.69,76.83,76.66,76.83,10847.0,75.1138,75.2509,75.0844,75.2509,10847.0
2024-09-16 10:45:00,76.84,76.89,76.82,76.89,4750.0,75.2607,75.3097,75.2411,75.3097,4750.0
2024-09-16 10:50:00,76.89,76.89,76.67,76.67,5042.0,75.3097,75.3097,75.0942,75.0942,5042.0
2024-09-16 10:55:00,76.69,76.8,76.65,76.8,6104.0,75.1138,75.2215,75.0746,75.2215,6104.0
2024-09-16 11:00:00,76.82,76.9,76.8,76.87,6700.0,75.2411,75.3195,75.2215,75.2901,6700.0
2024-09-16 11:05:00,76.88,76.89,76.83,76.85,3832.0,75.2999,75.3097,75.2509,75.2705,3832.0
2024-09-16 11:10:00,76.83,76.83,76.67,76.67,4634.0,75.2509,75.2509,75.0942,75.0942,4634.0
2024-09-16 11:15:00,76.66,76.68,76.56,76.62,7324.0,75.0844,75.104,74.9864,75.0452,7324.0
2024-09-16 11:20:00,76.61,76.61,76.53,76.54,12755.0,75.0354,75.0354,74.9571,74.9669,12755.0
2024-09-16 11:25:00,76.55,76.6,76.49,76.49,6538.0,74.9767,75.0256,74.9179,74.9179,6538.0
2024-09-16 11:30:00,76.48,76.59,76.48,76.59,8389.0,74.9081,75.0158,74.9081,75.0158,8389.0
2024-09-16 11:35:00,76.6,76.67,76.57,76.66,8014.0,75.0256,75.0942,74.9962,75.0844,8014.0
2024-09-16 11:40:00,76.67,76.7,76.64,76.67,5466.0,75.0942,75.1236,75.0648,75.0942,5466.0
2024-09-16 11:45:00,76.67,76.77,76.67,76.75,6379.0,75.0942,75.1921,75.0942,75.1725,6379.0
2024-09-16 11:50:00,76.76,76.89,76.76,76.89,5401.0,75.1823,75.3097,75.1823,75.3097,5401.0
2024-09-16 11:55:00,76.9,76.9,76.86,76.88,5050.0,75.3195,75.3195,75.2803,75.2999,5050.0
2024-09-16 12:00:00,76.88,76.88,76.84,76.87,4967.0,75.2999,75.2999,75.2607,75.2901,4967.0
2024-09-16 12:05:00,76.86,76.92,76.86,76.9,4462.0,75.2803,75.339,75.2803,75.3195,4462.0
2024-09-16 12:10:00,76.9,76.95,76.9,76.94,5436.0,75.3195,75.3684,75.3195,75.3586,5436.0
2024-09-16 12:15:00,76.95,76.97,76.94,76.97,6349.0,75.3684,75.388,75.3586,75.388,6349.0
2024-09-16 12:20:00,76.96,77.03,76.95,76.97,7424.0,75.3782,75.4468,75.3684,75.388,7424.0
2024-09-16 12:25:00,76.97,77.09,76.97,77.08,6318.0,75.388,75.5056,75.388,75.4958,6318.0
2024-09-16 12:30:00,77.09,77.1,76.99,76.99,6720.0,75.5056,75.5153,75.4076,75.4076,6720.0
2024-09-16 12:35:00,76.99,77.04,76.97,77.02,6904.0,75.4076,75.4566,75.388,75.437,6904.0
2024-09-16 12:40:00,77.02,77.04,76.99,77.0,3632.0,75.437,75.4566,75.4076,75.4174,3632.0
2024-09-16 12:45:00,77.0,77.02,76.97,77.02,3805.0,75.4174,75.437,75.388,75.437,3805.0
2024-09-16 12:50:00,77.01,77.01,76.93,76.95,4929.0,75.4272,75.4272,75.3488,75.3684,4929.0
2024-09-16 12:55:00,76.94,76.96,76.92,76.93,6417.0,75.3586,75.3782,75.339,75.3488,6417.0
2024-09-16 13:00:00,76.94,76.95,76.89,76.9,5113.0,75.3586,75.3684,75.3097,75.3195,5113.0
2024-09-16 13:05:00,76.91,76.92,76.82,76.88,3432.0,75.3293,75.339,75.2411,75.2999,3432.0
2024-09-16 13:10:00,76.88,76.91,76.87,76.88,3392.0,75.2999,75.3293,75.2901,75.2999,3392.0
2024-09-16 13:15:00,76.88,76.93,76.88,76.91,7663.0,75.2999,75.3488,75.2999,75.3293,7663.0
2024-09-16 13:20:00,76.92,76.92,76.88,76.91,7123.0,75.339,75.339,75.2999,75.3293,7123.0
2024-09-16 13:25:00,76.89,76.91,76.84,76.88,4745.0,75.3097,75.3293,75.2607,75.2999,4745.0
2024-09-16 13:30:00,76.92,76.93,76.88,76.89,3149.0,75.339,75.3488,75.2999,75.3097,3149.0
2024-09-16 13:35:00,76.9,76.96,76.89,76.96,5265.0,75.3195,75.3782,75.3097,75.3782,5265.0
2024-09-16 13:40:00,76.98,77.01,76.97,76.98,6321.0,75.3978,75.4272,75.388,75.3978,6321.0
2024-09-16 13:45:00,76.98,76.99,76.92,76.96,5303.0,75.3978,75.4076,75.339,75.3782,5303.0
2024-09-16 13:50:00,76.96,77.0,76.95,77.0,4899.0,75.3782,75.4174,75.3684,75.4174,4899.0
2024-09-16 13:55:00,77.0,77.05,76.99,77.05,4584.0,75.4174,75.4664,75.4076,75.4664,4584.0
2024-09-16 14:00:00,77.03,77.03,76.96,76.98,7422.0,75.4468,75.4468,75.3782,75.3978,7422.0
2024-09-16 14:05:00,76.98,77.05,76.97,77.05,7018.0,75.3978,75.4664,75.388,75.4664,7018.0
2024-09-16 14:10:00,77.06,77.1,77.05,77.09,11848.0,75.4762,75.5153,75.4664,75.5056,11848.0
2024-09-16 14:15:00,77.09,77.13,77.06,77.12,23059.0,75.5056,75.5447,75.4762,75.5349,23059.0
2024-09-16 14:20:00,77.13,77.15,77.13,77.14,6592.0,75.5447,75.5643,75.5447,75.5545,6592.0
2024-09-16 14:25:00,77.14,77.16,77.12,77.13,4610.0,75.5545,75.5741,75.5349,75.5447,4610.0
2024-09-16 14:30:00,77.13,77.16,77.11,77.16,6305.0,75.5447,75.5741,75.5251,75.5741,6305.0
2024-09-16 14:35:00,77.17,77.17,77.13,77.15,12294.0,75.5839,75.5839,75.5447,75.5643,12294.0
2024-09-16 14:40:00,77.17,77.17,77.11,77.15,8181.0,75.5839,75.5839,75.5251,75.5643,8181.0
2024-09-16 14:45:00,77.14,77.16,77.11,77.16,5615.0,75.5545,75.5741,75.5251,75.5741,5615.0
2024-09-16 14:50:00,77.16,77.19,77.15,77.15,6015.0,75.5741,75.6035,75.5643,75.5643,6015.0
2024-09-16 14:55:00,77.16,77.22,77.16,77.22,5101.0,75.5741,75.6329,75.5741,75.6329,5101.0
2024-09-16 15:00:00,77.22,77.22,77.17,77.19,9348.0,75.6329,75.6329,75.5839,75.6035,9348.0
2024-09-16 15:05:00,77.2,77.2,77.16,77.17,8833.0,75.6133,75.6133,75.5741,75.5839,8833.0
2024-09-16 15:10:00,77.17,77.18,77.1,77.12,20104.0,75.5839,75.5937,75.5153,75.5349,20104.0
2024-09-16 15:15:00,77.12,77.21,77.12,77.17,8144.0,75.5349,75.6231,75.5349,75.5839,8144.0
2024-09-16 15:20:00,77.17,77.18,77.12,77.16,7898.0,75.5839,75.5937,75.5349,75.5741,7898.0
2024-09-16 15:25:00,77.15,77.21,77.14,77.2,13891.0,75.5643,75.6231,75.5545,75.6133,13891.0
2024-09-16 15:30:00,77.2,77.24,77.18,77.22,11458.0,75.6133,75.6525,75.5937,75.6329,11458.0
2024-09-16 15:35:00,77.21,77.22,77.14,77.14,16507.0,75.6231,75.6329,75.5545,75.5545,16507.0
2024-09-16 15:40:00,77.14,77.15,77.09,77.12,44625.0,75.5545,75.5643,75.5056,75.5349,44625.0
2024-09-16 15:45:00,77.13,77.17,77.11,77.14,27567.0,75.5447,75.5839,75.5251,75.5545,27567.0
2024-09-16 15:50:00,77.13,77.17,77.08,77.09,43413.0,75.5447,75.5839,75.4958,75.5056,43413.0
2024-09-16 15:55:00,77.09,77.45,77.07,77.39,293847.0,75.5056,75.8582,75.486,75.7994,293847.0
2024-09-17 09:30:00,77.52,77.91,77.47,77.77,23913.0,75.9267,76.3087,75.8777,76.1716,23913.0
2024-09-17 09:35:00,77.78,77.78,77.56,77.67,6472.0,76.1814,76.1814,75.9659,76.0736,6472.0
2024-09-17 09:40:00,77.55,77.58,77.37,77.55,41509.0,75.9561,75.9855,75.7798,75.9561,41509.0
2024-09-17 09:45:00,77.57,77.61,77.48,77.58,61710.0,75.9757,76.0149,75.8875,75.9855,61710.0
2024-09-17 09:50:00,77.58,77.58,77.43,77.45,17605.0,75.9855,75.9855,75.8386,75.8582,17605.0
2024-09-17 09:55:00,77.47,77.49,77.35,77.37,14519.0,75.8777,75.8973,75.7602,75.7798,14519.0
2024-09-17 10:00:00,77.37,77.48,77.37,77.47,6754.0,75.7798,75.8875,75.7798,75.8777,6754.0
2024-09-17 10:05:00,77.46,77.73,77.46,77.73,18651.0,75.868,76.1324,75.868,76.1324,18651.0
2024-09-17 10:10:00,77.74,77.92,77.74,77.9,14846.0,76.1422,76.3185,76.1422,76.2989,14846.0
2024-09-17 10:15:00,77.92,78.09,77.92,78.07,30859.0,76.3185,76.485,76.3185,76.4654,30859.0
2024-09-17 10:20:00,78.08,78.2,78.07,78.16,15807.0,76.4752,76.5927,76.4654,76.5536,15807.0
2024-09-17 10:25:00,78.15,78.16,78.01,78.05,27672.0,76.5438,76.5536,76.4066,76.4458,27672.0
2024-09-17 10:30:00,78.07,78.21,78.07,78.2,11548.0,76.4654,76.6025,76.4654,76.5927,11548.0
2024-09-17 10:35:00,78.21,78.25,78.14,78.25,7859.0,76.6025,76.6417,76.534,76.6417,7859.0
2024-09-17 10:40:00,78.25,78.26,78.11,78.12,9361.0,76.6417,76.6515,76.5046,76.5144,9361.0
2024-09-17 10:45:00,78.12,78.2,78.11,78.16,9928.0,76.5144,76.5927,76.5046,76.5536,9928.0
2024-09-17 10:50:00,78.15,78.28,78.15,78.21,12433.0,76.5438,76.6711,76.5438,76.6025,12433.0
2024-09-17 10:55:00,78.19,78.19,78.11,78.17,14080.0,76.5829,76.5829,76.5046,76.5634,14080.0
2024-09-17 11:00:00,78.17,78.37,78.17,78.36,10748.0,76.5634,76.7592,76.5634,76.7495,10748.0
2024-09-17 11:05:00,78.37,78.46,78.37,78.37,16721.0,76.7592,76.8474,76.7592,76.7592,16721.0
2024-09-17 11:10:00,78.36,78.37,78.28,78.34,18895.0,76.7495,76.7592,76.6711,76.7299,18895.0
2024-09-17 11:15:00,78.34,78.46,78.32,78.43,15045.0,76.7299,76.8474,76.7103,76.818,15045.0
2024-09-17 11:20:00,78.44,78.5,78.41,78.48,11788.0,76.8278,76.8866,76.7984,76.867,11788.0
2024-09-17 11:25:00,78.49,78.51,78.4,78.48,13128.0,76.8768,76.8964,76.7886,76.867,13128.0
2024-09-17 11:30:00,78.49,78.51,78.45,78.48,11518.0,76.8768,76.8964,76.8376,76.867,11518.0
2024-09-17 11:35:00,78.48,78.5,78.44,78.49,11179.0,76.867,76.8866,76.8278,76.8768,11179.0
2024-09-17 11:40:00,78.5,78.54,78.48,78.52,9216.0,76.8866,76.9258,76.867,76.9062,9216.0
2024-09-17 11:45:00,78.52,78.52,78.47,78.49,7343.0,76.9062,76.9062,76.8572,76.8768,7343.0
2024-09-17 11:50:00,78.48,78.48,78.4,78.41,22016.0,76.867,76.867,76.7886,76.7984,22016.0
2024-09-17 11:55:00,78.42,78.44,78.4,78.4,6265.0,76.8082,76.8278,76.7886,76.7886,6265.0
2024-09-17 12:00:00,78.39,78.42,78.37,78.41,6887.0,76.7788,76.8082,76.7592,76.7984,6887.0
2024-09-17 12:05:00,78.41,78.42,78.33,78.33,8205.0,76.7984,76.8082,76.7201,76.7201,8205.0
2024-09-17 12:10:00,78.34,78.37,78.34,78.35,6425.0,76.7299,76.7592,76.7299,76.7397,6425.0
2024-09-17 12:15:00,78.35,78.4,78.33,78.38,11499.0,76.7397,76.7886,76.7201,76.769,11499.0
2024-09-17 12:20:00,78.37,78.43,78.32,78.42,9627.0,76.7592,76.818,76.7103,76.8082,9627.0
2024-09-17 12:25:00,78.43,78.45,78.37,78.43,9288.0,76.818,76.8376,76.7592,76.818,9288.0
2024-09-17 12:30:00,78.42,78.42,78.36,78.38,7281.0,76.8082,76.8082,76.7495,76.769,7281.0
2024-09-17 12:35:00,78.37,78.37,78.28,78.3,10118.0,76.7592,76.7592,76.6711,76.6907,10118.0
2024-09-17 12:40:00,78.31,78.33,78.2,78.21,7142.0,76.7005,76.7201,76.5927,76.6025,7142.0
2024-09-17 12:45:00,78.2,78.21,77.98,77.99,15814.0,76.5927,76.6025,76.3773,76.3871,15814.0
2024-09-17 12:50:00,77.98,78.07,77.94,78.06,13147.0,76.3773,76.4654,76.3381,76.4556,13147.0
2024-09-17 12:55:00,78.06,78.12,78.03,78.05,13777.0,76.4556,76.5144,76.4262,76.4458,13777.0
2024-09-17 13:00:00,78.05,78.13,78.05,78.1,5900.0,76.4458,76.5242,76.4458,76.4948,5900.0
2024-09-17 13:05:00,78.1,78.12,78.06,78.11,8135.0,76.4948,76.5144,76.4556,76.5046,8135.0
2024-09-17 13:10:00,78.12,78.13,78.04,78.08,7546.0,76.5144,76.5242,76.436,76.4752,7546.0
2024-09-17 13:15:00,78.07,78.12,78.07,78.09,4790.0,76.4654,76.5144,76.4654,76.485,4790.0
2024-09-17 13:20:00,78.09,78.15,78.09,78.14,4889.0,76.485,76.5438,76.485,76.534,4889.0
2024-09-17 13:25:00,78.16,78.16,78.1,78.13,6004.0,76.5536,76.5536,76.4948,76.5242,6004.0
2024-09-17 13:30:00,78.13,78.17,78.11,78.12,8258.0,76.5242,76.5634,76.5046,76.5144,8258.0
2024-09-17 13:35:00,78.13,78.21,78.13,78.2,4857.0,76.5242,76.6025,76.5242,76.5927,4857.0
2024-09-17 13:40:00,78.19,78.2,78.13,78.18,7952.0,76.5829,76.5927,76.5242,76.5732,7952.0
2024-09-17 13:45:00,78.17,78.3,78.14,78.3,9657.0,76.5634,76.6907,76.534,76.6907,9657.0
2024-09-17 13:50:00,78.31,78.41,78.3,78.38,9836.0,76.7005,76.7984,76.6907,76.769,9836.0
2024-09-17 13:55:00,78.4,78.42,78.38,78.38,7442.0,76.7886,76.8082,76.769,76.769,7442.0
2024-09-17 14:00:00,78.36,78.38,78.33,78.34,9890.0,76.7495,76.769,76.7201,76.7299,9890.0
2024-09-17 14:05:00,78.34,78.39,78.33,78.39,8182.0,76.7299,76.7788,76.7201,76.7788,8182.0
2024-09-17 14:10:00,78.39,78.42,78.35,78.35,13379.0,76.7788,76.8082,76.7397,76.7397,13379.0
2024-09-17 14:15:00,78.35,78.37,78.29,78.31,10358.0,76.7397,76.7592,76.6809,76.7005,10358.0
2024-09-17 14:20:00,78.33,78.37,78.31,78.32,7850.0,76.7201,76.7592,76.7005,76.7103,7850.0
2024-09-17 14:25:00,78.31,78.33,78.27,78.32,11127.0,76.7005,76.7201,76.6613,76.7103,11127.0
2024-09-17 14:30:00,78.31,78.38,78.29,78.37,15964.0,76.7005,76.769,76.6809,76.7592,15964.0
2024-09-17 14:35:00,78.36,78.36,78.34,78.35,7685.0,76.7495,76.7495,76.7299,76.7397,7685.0
2024-09-17 14:40:00,78.35,78.37,78.32,78.33,11220.0,76.7397,76.7592,76.7103,76.7201,11220.0
2024-09-17 14:45:00,78.33,78.35,78.21,78.25,13020.0,76.7201,76.7397,76.6025,76.6417,13020.0
2024-09-17 14:50:00,78.26,78.37,78.24,78.36,18690.0,76.6515,76.7592,76.6319,76.7495,18690.0
2024-09-17 14:55:00,78.37,78.39,78.31,78.32,14924.0,76.7592,76.7788,76.7005,76.7103,14924.0
2024-09-17 15:00:00,78.3,78.3,78.16,78.17,14681.0,76.6907,76.6907,76.5536,76.5634,14681.0
2024-09-17 15:05:00,78.16,78.16,78.07,78.08,13717.0,76.5536,76.5536,76.4654,76.4752,13717.0
2024-09-17 15:10:00,78.08,78.13,78.06,78.13,14360.0,76.4752,76.5242,76.4556,76.5242,14360.0
2024-09-17 15:15:00,78.13,78.21,78.12,78.2,30742.0,76.5242,76.6025,76.5144,76.5927,30742.0
2024-09-17 15:20:00,78.2,78.21,78.18,78.2,29619.0,76.5927,76.6025,76.5732,76.5927,29619.0
2024-09-17 15:25:00,78.21,78.23,78.19,78.21,37458.0,76.6025,76.6221,76.5829,76.6025,37458.0
2024-09-17 15:30:00,78.21,78.21,78.07,78.14,30025.0,76.6025,76.6025,76.4654,76.534,30025.0
2024-09-17 15:35:00,78.13,78.15,78.1,78.14,20465.0,76.5242,76.5438,76.4948,76.534,20465.0
2024-09-17 15:40:00,78.14,78.19,78.06,78.09,40459.0,76.534,76.5829,76.4556,76.485,40459.0
2024-09-17 15:45:00,78.08,78.17,78.06,78.17,69510.0,76.4752,76.5634,76.4556,76.5634,69510.0
2024-09-17 15:50:00,78.18,78.24,78.1,78.19,84126.0,76.5732,76.6319,76.4948,76.5829,84126.0
2024-09-17 15:55:00,78.19,78.31,78.16,78.3,228907.0,76.5829,76.7005,76.5536,76.6907,228907.0
2024-09-18 09:30:00,78.56,78.56,78.2,78.43,28950.0,76.9453,76.9453,76.5927,76.818,28950.0
2024-09-18 09:35:00,78.43,78.55,78.37,78.52,3679.0,76.818,76.9355,76.7592,76.9062,3679.0
2024-09-18 09:40:00,78.54,78.63,78.47,78.58,10793.0,76.9258,77.0139,76.8572,76.9649,10793.0
2024-09-18 09:45:00,78.61,78.66,78.54,78.6,22666.0,76.9943,77.0433,76.9258,76.9845,22666.0
2024-09-18 09:50:00,78.6,78.6,78.34,78.42,5696.0,76.9845,76.9845,76.7299,76.8082,5696.0
2024-09-18 09:55:00,78.38,78.39,78.3,78.37,5955.0,76.769,76.7788,76.6907,76.7592,5955.0
2024-09-18 10:00:00,78.36,78.47,78.33,78.36,10088.0,76.7495,76.8572,76.7201,76.7495,10088.0
2024-09-18 10:05:00,78.37,78.43,78.34,78.39,5257.0,76.7592,76.818,76.7299,76.7788,5257.0
2024-09-18 10:10:00,78.41,78.41,78.25,78.34,16312.0,76.7984,76.7984,76.6417,76.7299,16312.0
2024-09-18 10:15:00,78.39,78.44,78.32,78.34,8283.0,76.7788,76.8278,76.7103,76.7299,8283.0
2024-09-18 10:20:00,78.35,78.42,78.34,78.41,5455.0,76.7397,76.8082,76.7299,76.7984,5455.0
2024-09-18 10:25:00,78.37,78.43,78.35,78.42,5823.0,76.7592,76.818,76.7397,76.8082,5823.0
2024-09-18 10:30:00,78.39,78.39,78.25,78.26,11135.0,76.7788,76.7788,76.6417,76.6515,11135.0
2024-09-18 10:35:00,78.25,78.32,78.24,78.26,12525.0,76.6417,76.7103,76.6319,76.6515,12525.0
2024-09-18 10:40:00,78.26,78.33,78.24,78.25,6081.0,76.6515,76.7201,76.6319,76.6417,6081.0
2024-09-18 10:45:00,78.25,78.28,78.2,78.21,14992.0,76.6417,76.6711,76.5927,76.6025,14992.0
2024-09-18 10:50:00,78.22,78.3,78.19,78.25,9606.0,76.6123,76.6907,76.5829,76.6417,9606.0
2024-09-18 10:55:00,78.26,78.37,78.25,78.36,10470.0,76.6515,76.7592,76.6417,76.7495,10470.0
2024-09-18 11:00:00,78.35,78.37,78.33,78.34,6048.0,76.7397,76.7592,76.7201,76.7299,6048.0
2024-09-18 11:05:00,78.29,78.41,78.29,78.41,6315.0,76.6809,76.7984,76.6809,76.7984,6315.0
2024-09-18 11:10:00,78.4,78.52,78.4,78.52,13809.0,76.7886,76.9062,76.7886,76.9062,13809.0
2024-09-18 11:15:00,78.51,78.62,78.5,78.59,8873.0,76.8964,77.0041,76.8866,76.9747,8873.0
2024-09-18 11:20:00,78.6,78.7,78.6,78.64,6455.0,76.9845,77.0825,76.9845,77.0237,6455.0
2024-09-18 11:25:00,78.65,78.68,78.62,78.67,12920.0,77.0335,77.0629,77.0041,77.0531,12920.0
2024-09-18 11:30:00,78.67,78.69,78.65,78.68,5914.0,77.0531,77.0727,77.0335,77.0629,5914.0
2024-09-18 11:35:00,78.69,78.73,78.67,78.7,18897.0,77.0727,77.1118,77.0531,77.0825,18897.0
2024-09-18 11:40:00,78.7,78.72,78.65,78.65,12079.0,77.0825,77.1021,77.0335,77.0335,12079.0
2024-09-18 11:45:00,78.67,78.72,78.57,78.61,28542.0,77.0531,77.1021,76.9551,76.9943,28542.0
2024-09-18 11:50:00,78.61,78.62,78.58,78.58,3809.0,76.9943,77.0041,76.9649,76.9649,3809.0
2024-09-18 11:55:00,78.58,78.6,78.55,78.55,4703.0,76.9649,76.9845,76.9355,76.9355,4703.0
2024-09-18 12:00:00,78.54,78.54,78.42,78.44,4361.0,76.9258,76.9258,76.8082,76.8278,4361.0
2024-09-18 12:05:00,78.45,78.47,78.42,78.47,3524.0,76.8376,76.8572,76.8082,76.8572,3524.0
2024-09-18 12:10:00,78.48,78.5,78.46,78.48,3790.0,76.867,76.8866,76.8474,76.867,3790.0
2024-09-18 12:15:00,78.48,78.54,78.47,78.52,6019.0,76.867,76.9258,76.8572,76.9062,6019.0
2024-09-18 12:20:00,78.52,78.53,78.48,78.48,2574.0,76.9062,76.916,76.867,76.867,2574.0
2024-09-18 12:25:00,78.48,78.56,78.47,78.56,5547.0,76.867,76.9453,76.8572,76.9453,5547.0
2024-09-18 12:30:00,78.56,78.63,78.55,78.62,4659.0,76.9453,77.0139,76.9355,77.0041,4659.0
2024-09-18 12:35:00,78.63,78.63,78.58,78.59,5457.0,77.0139,77.0139,76.9649,76.9747,5457.0
2024-09-18 12:40:00,78.61,78.62,78.58,78.62,5549.0,76.9943,77.0041,76.9649,77.0041,5549.0
2024-09-18 12:45:00,78.61,78.64,78.61,78.64,5105.0,76.9943,77.0237,76.9943,77.0237,5105.0
2024-09-18 12:50:00,78.64,78.66,78.63,78.65,4590.0,77.0237,77.0433,77.0139,77.0335,4590.0
2024-09-18 12:55:00,78.65,78.67,78.61,78.63,4295.0,77.0335,77.0531,76.9943,77.0139,4295.0
2024-09-18 13:00:00,78.63,78.67,78.62,78.64,2831.0,77.0139,77.0531,77.0041,77.0237,2831.0
2024-09-18 13:05:00,78.65,78.67,78.62,78.67,2499.0,77.0335,77.0531,77.0041,77.0531,2499.0
2024-09-18 13:10:00,78.67,78.72,78.66,78.7,10952.0,77.0531,77.1021,77.0433,77.0825,10952.0
2024-09-18 13:15:00,78.7,78.71,78.68,78.69,3088.0,77.0825,77.0923,77.0629,77.0727,3088.0
2024-09-18 13:20:00,78.69,78.71,78.64,78.65,1946.0,77.0727,77.0923,77.0237,77.0335,1946.0
2024-09-18 13:25:00,78.66,78.73,78.66,78.73,5314.0,77.0433,77.1118,77.0433,77.1118,5314.0
2024-09-18 13:30:00,78.72,78.79,78.72,78.79,11547.0,77.1021,77.1706,77.1021,77.1706,11547.0
2024-09-18 13:35:00,78.8,78.81,78.73,78.79,8171.0,77.1804,77.1902,77.1118,77.1706,8171.0
2024-09-18 13:40:00,78.8,78.82,78.79,78.8,5057.0,77.1804,77.2,77.1706,77.1804,5057.0
2024-09-18 13:45:00,78.81,78.82,78.71,78.71,8984.0,77.1902,77.2,77.0923,77.0923,8984.0
2024-09-18 13:50:00,78.71,78.73,78.69,78.73,10817.0,77.0923,77.1118,77.0727,77.1118,10817.0
2024-09-18 13:55:00,78.73,78.77,78.7,78.77,5161.0,77.1118,77.151,77.0825,77.151,5161.0
2024-09-18 14:00:00,78.74,79.53,78.61,79.08,37085.0,77.1216,77.8954,76.9943,77.4547,37085.0
2024-09-18 14:05:00,79.07,79.13,78.91,78.93,22330.0,77.4449,77.5036,77.2881,77.3077,22330.0
2024-09-18 14:10:00,79.05,79.05,78.72,78.91,28966.0,77.4253,77.4253,77.1021,77.2881,28966.0
2024-09-18 14:15:00,78.92,79.11,78.88,79.06,19481.0,77.2979,77.484,77.2588,77.4351,19481.0
2024-09-18 14:20:00,79.05,79.14,78.96,79.03,21006.0,77.4253,77.5134,77.3371,77.4057,21006.0
2024-09-18 14:25:00,79.04,79.19,79.0,79.19,38713.0,77.4155,77.5624,77.3763,77.5624,38713.0
2024-09-18 14:30:00,79.2,79.48,79.18,79.48,70295.0,77.5722,77.8464,77.5526,77.8464,70295.0
2024-09-18 14:35:00,79.48,79.63,79.22,79.56,130590.0,77.8464,77.9933,77.5918,77.9248,130590.0
2024-09-18 14:40:00,79.56,79.6,79.23,79.29,142127.0,77.9248,77.964,77.6016,77.6603,142127.0
2024-09-18 14:45:00,79.29,79.55,79.23,79.45,152691.0,77.6603,77.915,77.6016,77.817,152691.0
2024-09-18 14:50:00,79.45,79.61,79.41,79.59,23034.0,77.817,77.9738,77.7779,77.9542,23034.0
2024-09-18 14:55:00,79.52,79.62,79.19,79.25,128328.0,77.8856,77.9836,77.5624,77.6212,128328.0
2024-09-18 15:00:00,79.24,79.24,79.03,79.15,72646.0,77.6114,77.6114,77.4057,77.5232,72646.0
2024-09-18 15:05:00,79.14,79.32,79.01,79.26,142386.0,77.5134,77.6897,77.3861,77.631,142386.0
2024-09-18 15:10:00,79.26,79.52,79.22,79.49,104696.0,77.631,77.8856,77.5918,77.8562,104696.0
2024-09-18 15:15:00,79.48,79.51,79.41,79.44,38701.0,77.8464,77.8758,77.7779,77.8073,38701.0
2024-09-18 15:20:00,79.47,79.49,79.2,79.41,117235.0,77.8366,77.8562,77.5722,77.7779,117235.0
2024-09-18 15:25:00,79.42,79.56,79.32,79.38,101043.0,77.7877,77.9248,77.6897,77.7485,101043.0
2024-09-18 15:30:00,79.38,79.5,79.19,79.23,102504.0,77.7485,77.866,77.5624,77.6016,102504.0
2024-09-18 15:35:00,79.23,79.32,79.17,79.27,59903.0,77.6016,77.6897,77.5428,77.6407,59903.0
2024-09-18 15:40:00,79.28,79.3,79.07,79.07,139497.0,77.6505,77.6701,77.4449,77.4449,139497.0
2024-09-18 15:45:00,79.06,79.23,79.04,79.19,75830.0,77.4351,77.6016,77.4155,77.5624,75830.0
2024-09-18 15:50:00,79.19,79.32,79.1,79.26,228052.0,77.5624,77.6897,77.4742,77.631,228052.0
2024-09-18 15:55:00,79.27,79.37,79.22,79.25,416554.0,77.6407,77.7387,77.5918,77.6212,416554.0
2024-09-19 09:30:00,80.25,80.51,80.08,80.13,91983.0,78.6006,78.8553,78.4341,78.4831,91983.0
2024-09-19 09:35:00,80.12,80.22,79.8,79.83,19319.0,78.4733,78.5712,78.1599,78.1892,19319.0
2024-09-19 09:40:00,79.82,79.83,79.6,79.68,36427.0,78.1794,78.1892,77.964,78.0423,36427.0
2024-09-19 09:45:00,79.68,79.95,79.54,79.95,36924.0,78.0423,78.3068,77.9052,78.3068,36924.0
2024-09-19 09:50:00,79.96,80.19,79.86,80.04,24568.0,78.3166,78.5418,78.2186,78.3949,24568.0
2024-09-19 09:55:00,80.05,80.38,80.04,80.27,18559.0,78.4047,78.7279,78.3949,78.6202,18559.0
2024-09-19 10:00:00,80.3,80.49,80.27,80.4,41880.0,78.6496,78.8357,78.6202,78.7475,41880.0
2024-09-19 10:05:00,80.36,80.6,80.27,80.6,93378.0,78.7083,78.9434,78.6202,78.9434,93378.0
2024-09-19 10:10:00,80.6,80.65,80.49,80.54,20875.0,78.9434,78.9924,78.8357,78.8846,20875.0
2024-09-19 10:15:00,80.54,80.57,80.4,80.46,52095.0,78.8846,78.914,78.7475,78.8063,52095.0
2024-09-19 10:20:00,80.49,80.53,80.46,80.47,69581.0,78.8357,78.8749,78.8063,78.8161,69581.0
2024-09-19 10:25:00,80.49,80.73,80.47,80.73,26828.0,78.8357,79.0707,78.8161,79.0707,26828.0
2024-09-19 10:30:00,80.75,80.78,80.66,80.71,22432.0,79.0903,79.1197,79.0022,79.0512,22432.0
2024-09-19 10:35:00,80.73,80.83,80.7,80.83,26662.0,79.0707,79.1687,79.0414,79.1687,26662.0
2024-09-19 10:40:00,80.86,80.87,80.68,80.7,15589.0,79.1981,79.2079,79.0218,79.0414,15589.0
2024-09-19 10:45:00,80.68,80.68,80.52,80.61,16003.0,79.0218,79.0218,78.8651,78.9532,16003.0
2024-09-19 10:50:00,80.61,80.66,80.5,80.57,15161.0,78.9532,79.0022,78.8455,78.914,15161.0
2024-09-19 10:55:00,80.55,80.64,80.5,80.6,25344.0,78.8944,78.9826,78.8455,78.9434,25344.0
2024-09-19 11:00:00,80.62,80.62,80.49,80.55,12202.0,78.963,78.963,78.8357,78.8944,12202.0
2024-09-19 11:05:00,80.53,80.57,80.42,80.52,31300.0,78.8749,78.914,78.7671,78.8651,31300.0
2024-09-19 11:10:00,80.53,80.58,80.45,80.48,40240.0,78.8749,78.9238,78.7965,78.8259,40240.0
2024-09-19 11:15:00,80.49,80.61,80.49,80.6,12313.0,78.8357,78.9532,78.8357,78.9434,12313.0
2024-09-19 11:20:00,80.59,80.74,80.58,80.73,15454.0,78.9336,79.0805,78.9238,79.0707,15454.0
2024-09-19 11:25:00,80.72,80.75,80.65,80.66,11731.0,79.0609,79.0903,78.9924,79.0022,11731.0
2024-09-19 11:30:00,80.66,80.7,80.59,80.66,23700.0,79.0022,79.0414,78.9336,79.0022,23700.0
2024-09-19 11:35:00,80.66,80.69,80.57,80.58,18358.0,79.0022,79.0316,78.914,78.9238,18358.0
2024-09-19 11:40:00,80.59,80.68,80.57,80.64,19642.0,78.9336,79.0218,78.914,78.9826,19642.0
2024-09-19 11:45:00,80.63,80.65,80.56,80.64,4929.0,78.9728,78.9924,78.9042,78.9826,4929.0
2024-09-19 11:50:00,80.65,80.69,80.63,80.66,16040.0,78.9924,79.0316,78.9728,79.0022,16040.0
2024-09-19 11:55:00,80.67,80.67,80.59,80.61,7003.0,79.012,79.012,78.9336,78.9532,7003.0
2024-09-19 12:00:00,80.63,80.72,80.61,80.69,21740.0,78.9728,79.0609,78.9532,79.0316,21740.0
2024-09-19 12:05:00,80.69,80.75,80.69,80.73,8814.0,79.0316,79.0903,79.0316,79.0707,8814.0
2024-09-19 12:10:00,80.73,80.74,80.63,80.66,7068.0,79.0707,79.0805,78.9728,79.0022,7068.0
2024-09-19 12:15:00,80.66,80.81,80.66,80.79,23015.0,79.0022,79.1491,79.0022,79.1295,23015.0
2024-09-19 12:20:00,80.79,80.8,80.71,80.74,6578.0,79.1295,79.1393,79.0512,79.0805,6578.0
2024-09-19 12:25:00,80.73,80.84,80.73,80.82,18335.0,79.0707,79.1785,79.0707,79.1589,18335.0
2024-09-19 12:30:00,80.83,80.91,80.83,80.91,14508.0,79.1687,79.247,79.1687,79.247,14508.0
2024-09-19 12:35:00,80.91,80.91,80.84,80.86,5545.0,79.247,79.247,79.1785,79.1981,5545.0
2024-09-19 12:40:00,80.87,80.93,80.83,80.93,7676.0,79.2079,79.2666,79.1687,79.2666,7676.0
2024-09-19 12:45:00,80.91,80.95,80.91,80.94,6986.0,79.247,79.2862,79.247,79.2764,6986.0
2024-09-19 12:50:00,80.94,80.94,80.89,80.91,19546.0,79.2764,79.2764,79.2275,79.247,19546.0
2024-09-19 12:55:00,80.9,80.91,80.84,80.88,8065.0,79.2372,79.247,79.1785,79.2177,8065.0
2024-09-19 13:00:00,80.88,80.9,80.82,80.83,10718.0,79.2177,79.2372,79.1589,79.1687,10718.0
2024-09-19 13:05:00,80.82,80.88,80.82,80.87,13568.0,79.1589,79.2177,79.1589,79.2079,13568.0
2024-09-19 13:10:00,80.86,80.88,80.82,80.88,19515.0,79.1981,79.2177,79.1589,79.2177,19515.0
2024-09-19 13:15:00,80.87,80.95,80.86,80.92,9677.0,79.2079,79.2862,79.1981,79.2568,9677.0
2024-09-19 13:20:00,80.92,80.93,80.88,80.88,9114.0,79.2568,79.2666,79.2177,79.2177,9114.0
2024-09-19 13:25:00,80.9,81.03,80.9,81.02,58295.0,79.2372,79.3646,79.2372,79.3548,58295.0
2024-09-19 13:30:00,81.04,81.14,81.03,81.09,19453.0,79.3744,79.4723,79.3646,79.4233,19453.0
2024-09-19 13:35:00,81.1,81.22,81.1,81.22,23001.0,79.4331,79.5507,79.4331,79.5507,23001.0
2024-09-19 13:40:00,81.22,81.22,81.13,81.19,16735.0,79.5507,79.5507,79.4625,79.5213,16735.0
2024-09-19 13:45:00,81.2,81.25,81.16,81.2,14294.0,79.5311,79.5801,79.4919,79.5311,14294.0
2024-09-19 13:50:00,81.19,81.22,81.17,81.2,10874.0,79.5213,79.5507,79.5017,79.5311,10874.0
2024-09-19 13:55:00,81.19,81.2,81.11,81.12,9386.0,79.5213,79.5311,79.4429,79.4527,9386.0
2024-09-19 14:00:00,81.12,81.23,81.11,81.21,11602.0,79.4527,79.5605,79.4429,79.5409,11602.0
2024-09-19 14:05:00,81.22,81.22,81.11,81.12,9245.0,79.5507,79.5507,79.4429,79.4527,9245.0
2024-09-19 14:10:00,81.12,81.12,80.98,81.01,25098.0,79.4527,79.4527,79.3156,79.345,25098.0
2024-09-19 14:15:00,81.01,81.04,80.97,81.02,102413.0,79.345,79.3744,79.3058,79.3548,102413.0
2024-09-19 14:20:00,81.03,81.09,81.02,81.06,11890.0,79.3646,79.4233,79.3548,79.394,11890.0
2024-09-19 14:25:00,81.06,81.17,81.05,81.17,12740.0,79.394,79.5017,79.3842,79.5017,12740.0
2024-09-19 14:30:00,81.18,81.27,81.13,81.27,46293.0,79.5115,79.5996,79.4625,79.5996,46293.0
2024-09-19 14:35:00,81.26,81.36,81.26,81.34,14151.0,79.5898,79.6878,79.5898,79.6682,14151.0
2024-09-19 14:40:00,81.36,81.39,81.35,81.37,11394.0,79.6878,79.7172,79.678,79.6976,11394.0
2024-09-19 14:45:00,81.38,81.38,81.3,81.3,16363.0,79.7074,79.7074,79.629,79.629,16363.0
2024-09-19 14:50:00,81.31,81.31,81.19,81.28,11720.0,79.6388,79.6388,79.5213,79.6094,11720.0
2024-09-19 14:55:00,81.28,81.35,81.24,81.3,25245.0,79.6094,79.678,79.5703,79.629,25245.0
2024-09-19 15:00:00,81.3,81.35,81.28,81.34,20256.0,79.629,79.678,79.6094,79.6682,20256.0
2024-09-19 15:05:00,81.34,81.34,81.26,81.28,19183.0,79.6682,79.6682,79.5898,79.6094,19183.0
2024-09-19 15:10:00,81.29,81.33,81.27,81.29,20599.0,79.6192,79.6584,79.5996,79.6192,20599.0
2024-09-19 15:15:00,81.28,81.3,81.21,81.23,23336.0,79.6094,79.629,79.5409,79.5605,23336.0
2024-09-19 15:20:00,81.23,81.28,81.2,81.27,32640.0,79.5605,79.6094,79.5311,79.5996,32640.0
2024-09-19 15:25:00,81.26,81.28,81.19,81.19,22588.0,79.5898,79.6094,79.5213,79.5213,22588.0
2024-09-19 15:30:00,81.19,81.21,81.14,81.16,31684.0,79.5213,79.5409,79.4723,79.4919,31684.0
2024-09-19 15:35:00,81.16,81.19,81.11,81.19,63978.0,79.4919,79.5213,79.4429,79.5213,63978.0
2024-09-19 15:40:00,81.19,81.32,81.11,81.11,55965.0,79.5213,79.6486,79.4429,79.4429,55965.0
2024-09-19 15:45:00,81.12,81.24,81.11,81.22,45172.0,79.4527,79.5703,79.4429,79.5507,45172.0
2024-09-19 15:50:00,81.21,81.26,81.0,81.1,101310.0,79.5409,79.5898,79.3352,79.4331,101310.0
2024-09-19 15:55:00,81.1,81.23,80.97,81.11,321299.0,79.4331,79.5605,79.3058,79.4429,321299.0
2024-09-20 09:30:00,81.0,81.04,80.78,80.86,522214.0,79.3352,79.3744,79.1197,79.1981,522214.0
2024-09-20 09:35:00,80.9,80.95,80.76,80.92,16745.0,79.2372,79.2862,79.1001,79.2568,16745.0
2024-09-20 09:40:00,80.92,80.98,80.75,80.81,19123.0,79.2568,79.3156,79.0903,79.1491,19123.0
2024-09-20 09:45:00,80.81,80.81,80.63,80.68,23403.0,79.1491,79.1491,78.9728,79.0218,23403.0
2024-09-20 09:50:00,80.68,80.74,80.55,80.65,96932.0,79.0218,79.0805,78.8944,78.9924,96932.0
2024-09-20 09:55:00,80.65,80.75,80.6,80.75,58028.0,78.9924,79.0903,78.9434,79.0903,58028.0
2024-09-20 10:00:00,80.75,80.77,80.58,80.62,69433.0,79.0903,79.1099,78.9238,78.963,69433.0
2024-09-20 10:05:00,80.61,80.68,80.59,80.62,69561.0,78.9532,79.0218,78.9336,78.963,69561.0
2024-09-20 10:10:00,80.63,80.69,80.6,80.65,110229.0,78.9728,79.0316,78.9434,78.9924,110229.0
2024-09-20 10:15:00,80.66,80.95,80.66,80.92,19754.0,79.0022,79.2862,79.0022,79.2568,19754.0
2024-09-20 10:20:00,80.95,80.97,80.86,80.87,25119.0,79.2862,79.3058,79.1981,79.2079,25119.0
2024-09-20 10:25:00,80.86,80.86,80.66,80.69,12108.0,79.1981,79.1981,79.0022,79.0316,12108.0
2024-09-20 10:30:00,80.68,80.82,80.64,80.76,98814.0,79.0218,79.1589,78.9826,79.1001,98814.0
2024-09-20 10:35:00,80.75,80.78,80.69,80.72,15302.0,79.0903,79.1197,79.0316,79.0609,15302.0
2024-09-20 10:40:00,80.72,80.88,80.72,80.86,12833.0,79.0609,79.2177,79.0609,79.1981,12833.0
2024-09-20 10:45:00,80.86,80.86,80.76,80.79,17509.0,79.1981,79.1981,79.1001,79.1295,17509.0
2024-09-20 10:50:00,80.78,80.84,80.71,80.73,29981.0,79.1197,79.1785,79.0512,79.0707,29981.0
2024-09-20 10:55:00,80.73,80.74,80.64,80.71,54057.0,79.0707,79.0805,78.9826,79.0512,54057.0
2024-09-20 11:00:00,80.69,80.71,80.66,80.68,6649.0,79.0316,79.0512,79.0022,79.0218,6649.0
2024-09-20 11:05:00,80.67,80.72,80.66,80.72,10766.0,79.012,79.0609,79.0022,79.0609,10766.0
2024-09-20 11:10:00,80.71,80.75,80.7,80.73,10051.0,79.0512,79.0903,79.0414,79.0707,10051.0
2024-09-20 11:15:00,80.73,80.76,80.7,80.73,11909.0,79.0707,79.1001,79.0414,79.0707,11909.0
2024-09-20 11:20:00,80.73,80.73,80.61,80.64,11381.0,79.0707,79.0707,78.9532,78.9826,11381.0
2024-09-20 11:25:00,80.63,80.65,80.62,80.64,10074.0,78.9728,78.9924,78.963,78.9826,10074.0
2024-09-20 11:30:00,80.63,80.64,80.55,80.63,106861.0,78.9728,78.9826,78.8944,78.9728,106861.0
2024-09-20 11:35:00,80.62,80.66,80.61,80.66,4808.0,78.963,79.0022,78.9532,79.0022,4808.0
2024-09-20 11:40:00,80.67,80.78,80.66,80.77,9282.0,79.012,79.1197,79.0022,79.1099,9282.0
2024-09-20 11:45:00,80.77,80.78,80.72,80.77,10595.0,79.1099,79.1197,79.0609,79.1099,10595.0
2024-09-20 11:50:00,80.79,80.79,80.69,80.69,8241.0,79.1295,79.1295,79.0316,79.0316,8241.0
2024-09-20 11:55:00,80.69,80.72,80.64,80.67,8547.0,79.0316,79.0609,78.9826,79.012,8547.0
2024-09-20 12:00:00,80.67,80.67,80.59,80.65,8278.0,79.012,79.012,78.9336,78.9924,8278.0
2024-09-20 12:05:00,80.64,80.68,80.61,80.67,6908.0,78.9826,79.0218,78.9532,79.012,6908.0
2024-09-20 12:10:00,80.67,80.69,80.66,80.66,6662.0,79.012,79.0316,79.0022,79.0022,6662.0
2024-09-20 12:15:00,80.63,80.64,80.6,80.62,13286.0,78.9728,78.9826,78.9434,78.963,13286.0
2024-09-20 12:20:00,80.62,80.77,80.61,80.76,224822.0,78.963,79.1099,78.9532,79.1001,224822.0
2024-09-20 12:25:00,80.76,80.78,80.72,80.76,4211.0,79.1001,79.1197,79.0609,79.1001,4211.0
2024-09-20 12:30:00,80.75,80.79,80.74,80.76,4960.0,79.0903,79.1295,79.0805,79.1001,4960.0
2024-09-20 12:35:00,80.76,80.8,80.76,80.76,10110.0,79.1001,79.1393,79.1001,79.1001,10110.0
2024-09-20 12:40:00,80.77,80.8,80.76,80.8,9843.0,79.1099,79.1393,79.1001,79.1393,9843.0
2024-09-20 12:45:00,80.8,80.82,80.79,80.81,16783.0,79.1393,79.1589,79.1295,79.1491,16783.0
2024-09-20 12:50:00,80.81,80.82,80.77,80.81,24197.0,79.1491,79.1589,79.1099,79.1491,24197.0
2024-09-20 12:55:00,80.81,80.81,80.77,80.77,8156.0,79.1491,79.1491,79.1099,79.1099,8156.0
2024-09-20 13:00:00,80.77,80.8,80.77,80.78,12767.0,79.1099,79.1393,79.1099,79.1197,12767.0
2024-09-20 13:05:00,80.8,80.83,80.79,80.83,65042.0,79.1393,79.1687,79.1295,79.1687,65042.0
2024-09-20 13:10:00,80.83,80.84,80.81,80.84,15772.0,79.1687,79.1785,79.1491,79.1785,15772.0
2024-09-20 13:15:00,80.84,80.86,80.82,80.85,18657.0,79.1785,79.1981,79.1589,79.1883,18657.0
2024-09-20 13:20:00,80.84,80.86,80.8,80.86,29554.0,79.1785,79.1981,79.1393,79.1981,29554.0
2024-09-20 13:25:00,80.87,80.91,80.78,80.84,14468.0,79.2079,79.247,79.1197,79.1785,14468.0
2024-09-20 13:30:00,80.84,80.89,80.83,80.87,11717.0,79.1785,79.2275,79.1687,79.2079,11717.0
2024-09-20 13:35:00,80.87,80.91,80.87,80.9,10117.0,79.2079,79.247,79.2079,79.2372,10117.0
2024-09-20 13:40:00,80.89,80.97,80.89,80.93,8992.0,79.2275,79.3058,79.2275,79.2666,8992.0
2024-09-20 13:45:00,80.92,80.92,80.84,80.86,6821.0,79.2568,79.2568,79.1785,79.1981,6821.0
2024-09-20 13:50:00,80.87,80.89,80.83,80.86,7322.0,79.2079,79.2275,79.1687,79.1981,7322.0
2024-09-20 13:55:00,80.86,80.86,80.79,80.84,207436.0,79.1981,79.1981,79.1295,79.1785,207436.0
2024-09-20 14:00:00,80.83,80.83,80.76,80.76,6491.0,79.1687,79.1687,79.1001,79.1001,6491.0
2024-09-20 14:05:00,80.76,80.84,80.69,80.69,223800.0,79.1001,79.1785,79.0316,79.0316,223800.0
2024-09-20 14:10:00,80.69,80.7,80.57,80.66,189789.0,79.0316,79.0414,78.914,79.0022,189789.0
2024-09-20 14:15:00,80.66,80.7,80.63,80.67,18822.0,79.0022,79.0414,78.9728,79.012,18822.0
2024-09-20 14:20:00,80.67,80.67,80.59,80.59,11332.0,79.012,79.012,78.9336,78.9336,11332.0
2024-09-20 14:25:00,80.61,80.71,80.59,80.67,70773.0,78.9532,79.0512,78.9336,79.012,70773.0
2024-09-20 14:30:00,80.66,80.68,80.57,80.57,13741.0,79.0022,79.0218,78.914,78.914,13741.0
2024-09-20 14:35:00,80.57,80.66,80.56,80.63,44584.0,78.914,79.0022,78.9042,78.9728,44584.0
2024-09-20 14:40:00,80.63,80.7,80.6,80.69,15659.0,78.9728,79.0414,78.9434,79.0316,15659.0
2024-09-20 14:45:00,80.7,80.71,80.62,80.64,14160.0,79.0414,79.0512,78.963,78.9826,14160.0
2024-09-20 14:50:00,80.64,80.77,80.63,80.75,31825.0,78.9826,79.1099,78.9728,79.0903,31825.0
2024-09-20 14:55:00,80.75,80.78,80.71,80.71,17348.0,79.0903,79.1197,79.0512,79.0512,17348.0
2024-09-20 15:00:00,80.72,80.74,80.69,80.7,18597.0,79.0609,79.0805,79.0316,79.0414,18597.0
2024-09-20 15:05:00,80.7,80.73,80.66,80.67,9237.0,79.0414,79.0707,79.0022,79.012,9237.0
2024-09-20 15:10:00,80.67,80.7,80.63,80.67,16891.0,79.012,79.0414,78.9728,79.012,16891.0
2024-09-20 15:15:00,80.67,80.74,80.65,80.74,12853.0,79.012,79.0805,78.9924,79.0805,12853.0
2024-09-20 15:20:00,80.74,80.81,80.72,80.78,20140.0,79.0805,79.1491,79.0609,79.1197,20140.0
2024-09-20 15:25:00,80.78,80.83,80.78,80.79,21799.0,79.1197,79.1687,79.1197,79.1295,21799.0
2024-09-20 15:30:00,80.8,80.81,80.69,80.7,147011.0,79.1393,79.1491,79.0316,79.0414,147011.0
2024-09-20 15:35:00,80.69,80.82,80.64,80.78,145815.0,79.0316,79.1589,78.9826,79.1197,145815.0
2024-09-20 15:40:00,80.77,80.81,80.71,80.81,91413.0,79.1099,79.1491,79.0512,79.1491,91413.0
2024-09-20 15:45:00,80.81,80.81,80.67,80.73,79202.0,79.1491,79.1491,79.012,79.0707,79202.0
2024-09-20 15:50:00,80.74,80.8,80.71,80.73,120233.0,79.0805,79.1393,79.0512,79.0707,120233.0
2024-09-20 15:55:00,80.74,80.99,80.7,80.83,382172.0,79.0805,79.3254,79.0414,79.1687,382172.0
2024-09-23 09:30:00,81.1,81.66,81.09,81.56,38983.0,79.4331,79.9816,79.4233,79.8837,38983.0
2024-09-23 09:35:00,81.52,81.74,81.45,81.74,6506.0,79.8445,80.06,79.7759,80.06,6506.0
2024-09-23 09:40:00,81.71,81.8,81.58,81.58,17585.0,80.0306,80.1187,79.9033,79.9033,17585.0
2024-09-23 09:45:00,81.57,81.62,81.22,81.26,12038.0,79.8935,79.9424,79.5507,79.5898,12038.0
2024-09-23 09:50:00,81.28,81.44,81.21,81.3,6430.0,79.6094,79.7661,79.5409,79.629,6430.0
2024-09-23 09:55:00,81.29,81.36,81.27,81.36,7511.0,79.6192,79.6878,79.5996,79.6878,7511.0
2024-09-23 10:00:00,81.36,81.48,81.33,81.48,11147.0,79.6878,79.8053,79.6584,79.8053,11147.0
2024-09-23 10:05:00,81.49,81.59,81.45,81.54,26775.0,79.8151,79.9131,79.7759,79.8641,26775.0
2024-09-23 10:10:00,81.55,81.69,81.52,81.59,10684.0,79.8739,80.011,79.8445,79.9131,10684.0
2024-09-23 10:15:00,81.56,81.69,81.53,81.66,9302.0,79.8837,80.011,79.8543,79.9816,9302.0
2024-09-23 10:20:00,81.7,81.83,81.7,81.75,11661.0,80.0208,80.1481,80.0208,80.0698,11661.0
2024-09-23 10:25:00,81.74,81.85,81.73,81.79,31651.0,80.06,80.1677,80.0502,80.109,31651.0
2024-09-23 10:30:00,81.78,81.78,81.68,81.7,33573.0,80.0992,80.0992,80.0012,80.0208,33573.0
2024-09-23 10:35:00,81.68,81.74,81.51,81.55,46632.0,80.0012,80.06,79.8347,79.8739,46632.0
2024-09-23 10:40:00,81.54,81.76,81.54,81.71,14948.0,79.8641,80.0796,79.8641,80.0306,14948.0
2024-09-23 10:45:00,81.72,81.75,81.67,81.67,24396.0,80.0404,80.0698,79.9914,79.9914,24396.0
2024-09-23 10:50:00,81.67,81.79,81.62,81.67,34783.0,79.9914,80.109,79.9424,79.9914,34783.0
2024-09-23 10:55:00,81.67,81.75,81.62,81.72,11759.0,79.9914,80.0698,79.9424,80.0404,11759.0
2024-09-23 11:00:00,81.72,81.72,81.52,81.54,15889.0,80.0404,80.0404,79.8445,79.8641,15889.0
2024-09-23 11:05:00,81.53,81.53,81.43,81.51,17120.0,79.8543,79.8543,79.7564,79.8347,17120.0
2024-09-23 11:10:00,81.49,81.52,81.43,81.43,25761.0,79.8151,79.8445,79.7564,79.7564,25761.0
2024-09-23 11:15:00,81.43,81.46,81.38,81.45,19081.0,79.7564,79.7857,79.7074,79.7759,19081.0
2024-09-23 11:20:00,81.44,81.56,81.43,81.53,12758.0,79.7661,79.8837,79.7564,79.8543,12758.0
2024-09-23 11:25:00,81.53,81.55,81.48,81.52,10327.0,79.8543,79.8739,79.8053,79.8445,10327.0
2024-09-23 11:30:00,81.52,81.55,81.49,81.53,13667.0,79.8445,79.8739,79.8151,79.8543,13667.0
2024-09-23 11:35:00,81.54,81.58,81.49,81.55,13855.0,79.8641,79.9033,79.8151,79.8739,13855.0
2024-09-23 11:40:00,81.56,81.56,81.52,81.54,8029.0,79.8837,79.8837,79.8445,79.8641,8029.0
2024-09-23 11:45:00,81.55,81.56,81.48,81.5,12016.0,79.8739,79.8837,79.8053,79.8249,12016.0
2024-09-23 11:50:00,81.5,81.51,81.47,81.48,11901.0,79.8249,79.8347,79.7955,79.8053,11901.0
2024-09-23 11:55:00,81.49,81.49,81.35,81.37,8998.0,79.8151,79.8151,79.678,79.6976,8998.0
2024-09-23 12:00:00,81.35,81.37,81.32,81.36,9029.0,79.678,79.6976,79.6486,79.6878,9029.0
2024-09-23 12:05:00,81.35,81.43,81.33,81.43,5509.0,79.678,79.7564,79.6584,79.7564,5509.0
2024-09-23 12:10:00,81.42,81.43,81.3,81.34,13396.0,79.7466,79.7564,79.629,79.6682,13396.0
2024-09-23 12:15:00,81.34,81.36,81.27,81.36,10758.0,79.6682,79.6878,79.5996,79.6878,10758.0
2024-09-23 12:20:00,81.35,81.42,81.34,81.4,13468.0,79.678,79.7466,79.6682,79.727,13468.0
2024-09-23 12:25:00,81.4,81.44,81.4,81.43,7625.0,79.727,79.7661,79.727,79.7564,7625.0
2024-09-23 12:30:00,81.42,81.42,81.35,81.36,8945.0,79.7466,79.7466,79.678,79.6878,8945.0
2024-09-23 12:35:00,81.37,81.42,81.26,81.27,10622.0,79.6976,79.7466,79.5898,79.5996,10622.0
2024-09-23 12:40:00,81.26,81.26,81.17,81.21,9365.0,79.5898,79.5898,79.5017,79.5409,9365.0
2024-09-23 12:45:00,81.21,81.26,81.19,81.25,7484.0,79.5409,79.5898,79.5213,79.5801,7484.0
2024-09-23 12:50:00,81.26,81.29,81.24,81.27,8952.0,79.5898,79.6192,79.5703,79.5996,8952.0
2024-09-23 12:55:00,81.27,81.32,81.26,81.31,3196.0,79.5996,79.6486,79.5898,79.6388,3196.0
2024-09-23 13:00:00,81.3,81.35,81.29,81.35,5923.0,79.629,79.678,79.6192,79.678,5923.0
2024-09-23 13:05:00,81.34,81.35,81.32,81.35,6537.0,79.6682,79.678,79.6486,79.678,6537.0
2024-09-23 13:10:00,81.36,81.39,81.31,81.38,15797.0,79.6878,79.7172,79.6388,79.7074,15797.0
2024-09-23 13:15:00,81.38,81.43,81.38,81.42,6515.0,79.7074,79.7564,79.7074,79.7466,6515.0
2024-09-23 13:20:00,81.43,81.45,81.37,81.39,19627.0,79.7564,79.7759,79.6976,79.7172,19627.0
2024-09-23 13:25:00,81.38,81.44,81.38,81.44,13188.0,79.7074,79.7661,79.7074,79.7661,13188.0
2024-09-23 13:30:00,81.44,81.51,81.43,81.49,11588.0,79.7661,79.8347,79.7564,79.8151,11588.0
2024-09-23 13:35:00,81.51,81.57,81.5,81.57,9778.0,79.8347,79.8935,79.8249,79.8935,9778.0
2024-09-23 13:40:00,81.58,81.6,81.56,81.58,12680.0,79.9033,79.9229,79.8837,79.9033,12680.0
2024-09-23 13:45:00,81.59,81.65,81.48,81.51,41988.0,79.9131,79.9718,79.8053,79.8347,41988.0
2024-09-23 13:50:00,81.49,81.55,81.47,81.47,13218.0,79.8151,79.8739,79.7955,79.7955,13218.0
2024-09-23 13:55:00,81.47,81.49,81.45,81.49,8834.0,79.7955,79.8151,79.7759,79.8151,8834.0
2024-09-23 14:00:00,81.49,81.49,81.42,81.42,11333.0,79.8151,79.8151,79.7466,79.7466,11333.0
2024-09-23 14:05:00,81.42,81.51,81.42,81.51,9498.0,79.7466,79.8347,79.7466,79.8347,9498.0
2024-09-23 14:10:00,81.51,81.52,81.42,81.45,18405.0,79.8347,79.8445,79.7466,79.7759,18405.0
2024-09-23 14:15:00,81.44,81.47,81.42,81.47,11668.0,79.7661,79.7955,79.7466,79.7955,11668.0
2024-09-23 14:20:00,81.47,81.49,81.45,81.46,25921.0,79.7955,79.8151,79.7759,79.7857,25921.0
2024-09-23 14:25:00,81.47,81.5,81.45,81.45,17658.0,79.7955,79.8249,79.7759,79.7759,17658.0
2024-09-23 14:30:00,81.44,81.49,81.43,81.45,8701.0,79.7661,79.8151,79.7564,79.7759,8701.0
2024-09-23 14:35:00,81.45,81.48,81.44,81.47,9936.0,79.7759,79.8053,79.7661,79.7955,9936.0
2024-09-23 14:40:00,81.47,81.48,81.44,81.47,11269.0,79.7955,79.8053,79.7661,79.7955,11269.0
2024-09-23 14:45:00,81.46,81.49,81.44,81.44,24182.0,79.7857,79.8151,79.7661,79.7661,24182.0
2024-09-23 14:50:00,81.44,81.45,81.38,81.4,21153.0,79.7661,79.7759,79.7074,79.727,21153.0
2024-09-23 14:55:00,81.4,81.46,81.39,81.46,33497.0,79.727,79.7857,79.7172,79.7857,33497.0
2024-09-23 15:00:00,81.45,81.52,81.44,81.52,32683.0,79.7759,79.8445,79.7661,79.8445,32683.0
2024-09-23 15:05:00,81.52,81.57,81.46,81.5,56514.0,79.8445,79.8935,79.7857,79.8249,56514.0
2024-09-23 15:10:00,81.5,81.54,81.46,81.46,26396.0,79.8249,79.8641,79.7857,79.7857,26396.0
2024-09-23 15:15:00,81.46,81.56,81.46,81.53,36671.0,79.7857,79.8837,79.7857,79.8543,36671.0
2024-09-23 15:20:00,81.53,81.53,81.5,81.51,26488.0,79.8543,79.8543,79.8249,79.8347,26488.0
2024-09-23 15:25:00,81.52,81.63,81.51,81.63,32614.0,79.8445,79.9522,79.8347,79.9522,32614.0
2024-09-23 15:30:00,81.63,81.63,81.49,81.51,73186.0,79.9522,79.9522,79.8151,79.8347,73186.0
2024-09-23 15:35:00,81.5,81.5,81.4,81.4,26127.0,79.8249,79.8249,79.727,79.727,26127.0
2024-09-23 15:40:00,81.41,81.44,81.4,81.41,32002.0,79.7368,79.7661,79.727,79.7368,32002.0
2024-09-23 15:45:00,81.4,81.48,81.38,81.47,54617.0,79.727,79.8053,79.7074,79.7955,54617.0
2024-09-23 15:50:00,81.46,81.54,81.44,81.49,102712.0,79.7857,79.8641,79.7661,79.8151,102712.0
2024-09-23 15:55:00,81.49,81.56,81.42,81.46,237467.0,79.8151,79.8837,79.7466,79.7857,237467.0
2024-09-24 09:30:00,81.5,81.72,81.34,81.71,24414.0,79.8249,80.0404,79.6682,80.0306,24414.0
2024-09-24 09:35:00,81.75,81.75,81.47,81.47,7891.0,80.0698,80.0698,79.7955,79.7955,7891.0
2024-09-24 09:40:00,81.51,81.55,81.43,81.5,4963.0,79.8347,79.8739,79.7564,79.8249,4963.0
2024-09-24 09:45:00,81.44,81.54,81.34,81.54,12741.0,79.7661,79.8641,79.6682,79.8641,12741.0
2024-09-24 09:50:00,81.53,81.53,81.38,81.43,12567.0,79.8543,79.8543,79.7074,79.7564,12567.0
2024-09-24 09:55:00,81.37,81.38,81.3,81.36,8254.0,79.6976,79.7074,79.629,79.6878,8254.0
2024-09-24 10:00:00,81.36,81.45,81.17,81.38,17640.0,79.6878,79.7759,79.5017,79.7074,17640.0
2024-09-24 10:05:00,81.35,81.63,81.35,81.62,8158.0,79.678,79.9522,79.678,79.9424,8158.0
2024-09-24 10:10:00,81.65,81.69,81.51,81.54,7444.0,79.9718,80.011,79.8347,79.8641,7444.0
2024-09-24 10:15:00,81.54,81.57,81.46,81.46,25316.0,79.8641,79.8935,79.7857,79.7857,25316.0
2024-09-24 10:20:00,81.48,81.59,81.48,81.58,22676.0,79.8053,79.9131,79.8053,79.9033,22676.0
2024-09-24 10:25:00,81.58,81.59,81.36,81.44,16480.0,79.9033,79.9131,79.6878,79.7661,16480.0
2024-09-24 10:30:00,81.49,81.51,81.2,81.23,23236.0,79.8151,79.8347,79.5311,79.5605,23236.0
2024-09-24 10:35:00,81.24,81.26,81.05,81.1,45323.0,79.5703,79.5898,79.3842,79.4331,45323.0
2024-09-24 10:40:00,81.15,81.28,81.15,81.23,28849.0,79.4821,79.6094,79.4821,79.5605,28849.0
2024-09-24 10:45:00,81.24,81.27,81.19,81.19,28457.0,79.5703,79.5996,79.5213,79.5213,28457.0
2024-09-24 10:50:00,81.2,81.2,81.11,81.12,14563.0,79.5311,79.5311,79.4429,79.4527,14563.0
2024-09-24 10:55:00,81.15,81.19,81.07,81.11,22578.0,79.4821,79.5213,79.4038,79.4429,22578.0
2024-09-24 11:00:00,81.11,81.12,80.91,80.92,38307.0,79.4429,79.4527,79.247,79.2568,38307.0
2024-09-24 11:05:00,80.91,80.96,80.86,80.93,38017.0,79.247,79.296,79.1981,79.2666,38017.0
2024-09-24 11:10:00,80.93,81.14,80.93,81.03,20942.0,79.2666,79.4723,79.2666,79.3646,20942.0
2024-09-24 11:15:00,81.05,81.07,80.94,80.95,16606.0,79.3842,79.4038,79.2764,79.2862,16606.0
2024-09-24 11:20:00,80.97,81.01,80.91,80.94,12728.0,79.3058,79.345,79.247,79.2764,12728.0
2024-09-24 11:25:00,80.91,80.99,80.88,80.93,30826.0,79.247,79.3254,79.2177,79.2666,30826.0
2024-09-24 11:30:00,80.94,81.02,80.93,80.95,8632.0,79.2764,79.3548,79.2666,79.2862,8632.0
2024-09-24 11:35:00,80.95,80.95,80.87,80.89,6816.0,79.2862,79.2862,79.2079,79.2275,6816.0
2024-09-24 11:40:00,80.89,80.92,80.81,80.81,18937.0,79.2275,79.2568,79.1491,79.1491,18937.0
2024-09-24 11:45:00,80.81,80.85,80.78,80.78,15491.0,79.1491,79.1883,79.1197,79.1197,15491.0
2024-09-24 11:50:00,80.78,80.95,80.76,80.9,31086.0,79.1197,79.2862,79.1001,79.2372,31086.0
2024-09-24 11:55:00,80.88,80.93,80.88,80.91,33599.0,79.2177,79.2666,79.2177,79.247,33599.0
2024-09-24 12:00:00,80.92,80.93,80.74,80.78,35137.0,79.2568,79.2666,79.0805,79.1197,35137.0
2024-09-24 12:05:00,80.74,80.81,80.74,80.78,9672.0,79.0805,79.1491,79.0805,79.1197,9672.0
2024-09-24 12:10:00,80.78,80.81,80.76,80.77,9441.0,79.1197,79.1491,79.1001,79.1099,9441.0
2024-09-24 12:15:00,80.77,80.82,80.76,80.79,11428.0,79.1099,79.1589,79.1001,79.1295,11428.0
2024-09-24 12:20:00,80.78,80.82,80.75,80.77,11648.0,79.1197,79.1589,79.0903,79.1099,11648.0
2024-09-24 12:25:00,80.76,80.77,80.61,80.63,28837.0,79.1001,79.1099,78.9532,78.9728,28837.0
2024-09-24 12:30:00,80.63,80.67,80.62,80.67,5786.0,78.9728,79.012,78.963,79.012,5786.0
2024-09-24 12:35:00,80.67,80.74,80.67,80.73,17406.0,79.012,79.0805,79.012,79.0707,17406.0
2024-09-24 12:40:00,80.74,80.8,80.74,80.76,11029.0,79.0805,79.1393,79.0805,79.1001,11029.0
2024-09-24 12:45:00,80.76,80.8,80.7,80.8,8708.0,79.1001,79.1393,79.0414,79.1393,8708.0
2024-09-24 12:50:00,80.81,80.87,80.79,80.82,44233.0,79.1491,79.2079,79.1295,79.1589,44233.0
2024-09-24 12:55:00,80.82,80.82,80.73,80.8,10081.0,79.1589,79.1589,79.0707,79.1393,10081.0
2024-09-24 13:00:00,80.8,80.83,80.76,80.78,14664.0,79.1393,79.1687,79.1001,79.1197,14664.0
2024-09-24 13:05:00,80.77,80.92,80.77,80.92,15361.0,79.1099,79.2568,79.1099,79.2568,15361.0
2024-09-24 13:10:00,80.92,81.03,80.92,81.03,15805.0,79.2568,79.3646,79.2568,79.3646,15805.0
2024-09-24 13:15:00,81.03,81.04,80.96,80.97,31031.0,79.3646,79.3744,79.296,79.3058,31031.0
2024-09-24 13:20:00,80.97,80.98,80.83,80.83,27334.0,79.3058,79.3156,79.1687,79.1687,27334.0
2024-09-24 13:25:00,80.83,80.84,80.75,80.75,6792.0,79.1687,79.1785,79.0903,79.0903,6792.0
2024-09-24 13:30:00,80.75,80.77,80.71,80.77,15771.0,79.0903,79.1099,79.0512,79.1099,15771.0
2024-09-24 13:35:00,80.78,80.85,80.76,80.83,6059.0,79.1197,79.1883,79.1001,79.1687,6059.0
2024-09-24 13:40:00,80.84,80.87,80.8,80.81,12578.0,79.1785,79.2079,79.1393,79.1491,12578.0
2024-09-24 13:45:00,80.81,80.82,80.79,80.82,6644.0,79.1491,79.1589,79.1295,79.1589,6644.0
2024-09-24 13:50:00,80.81,80.84,80.78,80.83,7237.0,79.1491,79.1785,79.1197,79.1687,7237.0
2024-09-24 13:55:00,80.82,80.83,80.79,80.81,13964.0,79.1589,79.1687,79.1295,79.1491,13964.0
2024-09-24 14:00:00,80.81,80.83,80.77,80.79,7846.0,79.1491,79.1687,79.1099,79.1295,7846.0
2024-09-24 14:05:00,80.8,80.83,80.78,80.8,8775.0,79.1393,79.1687,79.1197,79.1393,8775.0
2024-09-24 14:10:00,80.8,80.84,80.78,80.81,13490.0,79.1393,79.1785,79.1197,79.1491,13490.0
2024-09-24 14:15:00,80.8,80.8,80.76,80.76,9839.0,79.1393,79.1393,79.1001,79.1001,9839.0
2024-09-24 14:20:00,80.77,80.79,80.73,80.75,27073.0,79.1099,79.1295,79.0707,79.0903,27073.0
2024-09-24 14:25:00,80.76,80.87,80.75,80.83,15331.0,79.1001,79.2079,79.0903,79.1687,15331.0
2024-09-24 14:30:00,80.83,80.84,80.72,80.78,59221.0,79.1687,79.1785,79.0609,79.1197,59221.0
2024-09-24 14:35:00,80.77,80.81,80.74,80.75,20033.0,79.1099,79.1491,79.0805,79.0903,20033.0
2024-09-24 14:40:00,80.75,80.8,80.73,80.78,21033.0,79.0903,79.1393,79.0707,79.1197,21033.0
2024-09-24 14:45:00,80.78,80.82,80.73,80.81,10286.0,79.1197,79.1589,79.0707,79.1491,10286.0
2024-09-24 14:50:00,80.81,80.82,80.77,80.78,19452.0,79.1491,79.1589,79.1099,79.1197,19452.0
2024-09-24 14:55:00,80.79,80.79,80.68,80.69,23651.0,79.1295,79.1295,79.0218,79.0316,23651.0
2024-09-24 15:00:00,80.68,80.72,80.67,80.72,32415.0,79.0218,79.0609,79.012,79.0609,32415.0
2024-09-24 15:05:00,80.72,80.78,80.71,80.78,19492.0,79.0609,79.1197,79.0512,79.1197,19492.0
2024-09-24 15:10:00,80.78,80.79,80.68,80.7,22803.0,79.1197,79.1295,79.0218,79.0414,22803.0
2024-09-24 15:15:00,80.7,80.7,80.49,80.5,85213.0,79.0414,79.0414,78.8357,78.8455,85213.0
2024-09-24 15:20:00,80.49,80.5,80.38,80.4,84901.0,78.8357,78.8455,78.7279,78.7475,84901.0
2024-09-24 15:25:00,80.39,80.4,80.24,80.25,101162.0,78.7377,78.7475,78.5908,78.6006,101162.0
2024-09-24 15:30:00,80.26,80.32,80.19,80.2,160392.0,78.6104,78.6692,78.5418,78.5516,160392.0
2024-09-24 15:35:00,80.2,80.21,80.0,80.01,67482.0,78.5516,78.5614,78.3557,78.3655,67482.0
2024-09-24 15:40:00,80.01,80.03,79.96,80.01,117982.0,78.3655,78.3851,78.3166,78.3655,117982.0
2024-09-24 15:45:00,80.0,80.18,79.98,80.09,236185.0,78.3557,78.532,78.3362,78.4439,236185.0
2024-09-24 15:50:00,80.14,80.42,80.09,80.42,113460.0,78.4929,78.7671,78.4439,78.7671,113460.0
2024-09-24 15:55:00,80.42,80.51,80.36,80.48,356759.0,78.7671,78.8553,78.7083,78.8259,356759.0
2024-09-25 09:30:00,80.75,80.81,80.59,80.64,43535.0,79.0903,79.1491,78.9336,78.9826,43535.0
2024-09-25 09:35:00,80.64,80.64,80.54,80.59,3392.0,78.9826,78.9826,78.8846,78.9336,3392.0
2024-09-25 09:40:00,80.61,80.84,80.61,80.82,17132.0,78.9532,79.1785,78.9532,79.1589,17132.0
2024-09-25 09:45:00,80.86,80.87,80.66,80.76,11232.0,79.1981,79.2079,79.0022,79.1001,11232.0
2024-09-25 09:50:00,80.77,80.77,80.65,80.71,10163.0,79.1099,79.1099,78.9924,79.0512,10163.0
2024-09-25 09:55:00,80.73,80.76,80.63,80.65,11531.0,79.0707,79.1001,78.9728,78.9924,11531.0
2024-09-25 10:00:00,80.67,80.75,80.62,80.75,18498.0,79.012,79.0903,78.963,79.0903,18498.0
2024-09-25 10:05:00,80.74,80.75,80.69,80.72,12269.0,79.0805,79.0903,79.0316,79.0609,12269.0
2024-09-25 10:10:00,80.73,80.79,80.71,80.78,11873.0,79.0707,79.1295,79.0512,79.1197,11873.0
2024-09-25 10:15:00,80.8,80.87,80.75,80.76,14347.0,79.1393,79.2079,79.0903,79.1001,14347.0
2024-09-25 10:20:00,80.77,80.79,80.7,80.79,21230.0,79.1099,79.1295,79.0414,79.1295,21230.0
2024-09-25 10:25:00,80.81,80.85,80.75,80.81,10071.0,79.1491,79.1883,79.0903,79.1491,10071.0
2024-09-25 10:30:00,80.8,80.85,80.77,80.85,22887.0,79.1393,79.1883,79.1099,79.1883,22887.0
2024-09-25 10:35:00,80.84,80.85,80.77,80.79,9514.0,79.1785,79.1883,79.1099,79.1295,9514.0
2024-09-25 10:40:00,80.79,80.9,80.78,80.87,13692.0,79.1295,79.2372,79.1197,79.2079,13692.0
2024-09-25 10:45:00,80.89,80.93,80.85,80.93,5596.0,79.2275,79.2666,79.1883,79.2666,5596.0
2024-09-25 10:50:00,80.92,80.93,80.87,80.92,6626.0,79.2568,79.2666,79.2079,79.2568,6626.0
2024-09-25 10:55:00,80.92,80.96,80.85,80.88,10280.0,79.2568,79.296,79.1883,79.2177,10280.0
2024-09-25 11:00:00,80.88,80.91,80.86,80.9,10979.0,79.2177,79.247,79.1981,79.2372,10979.0
2024-09-25 11:05:00,80.9,80.97,80.9,80.95,29558.0,79.2372,79.3058,79.2372,79.2862,29558.0
2024-09-25 11:10:00,80.95,80.97,80.86,80.97,13461.0,79.2862,79.3058,79.1981,79.3058,13461.0
2024-09-25 11:15:00,80.96,81.04,80.94,81.0,7889.0,79.296,79.3744,79.2764,79.3352,7889.0
2024-09-25 11:20:00,80.99,81.03,80.97,81.01,4414.0,79.3254,79.3646,79.3058,79.345,4414.0
2024-09-25 11:25:00,81.04,81.08,80.99,81.05,6542.0,79.3744,79.4135,79.3254,79.3842,6542.0
2024-09-25 11:30:00,81.05,81.06,81.02,81.02,5937.0,79.3842,79.394,79.3548,79.3548,5937.0
2024-09-25 11:35:00,81.01,81.01,80.95,80.96,5170.0,79.345,79.345,79.2862,79.296,5170.0
2024-09-25 11:40:00,80.97,81.0,80.95,81.0,6854.0,79.3058,79.3352,79.2862,79.3352,6854.0
2024-09-25 11:45:00,81.01,81.09,81.01,81.06,4806.0,79.345,79.4233,79.345,79.394,4806.0
2024-09-25 11:50:00,81.04,81.13,81.03,81.13,3784.0,79.3744,79.4625,79.3646,79.4625,3784.0
2024-09-25 11:55:00,81.14,81.17,81.12,81.16,8741.0,79.4723,79.5017,79.4527,79.4919,8741.0
2024-09-25 12:00:00,81.16,81.23,81.15,81.23,6640.0,79.4919,79.5605,79.4821,79.5605,6640.0
2024-09-25 12:05:00,81.23,81.3,81.23,81.29,4352.0,79.5605,79.629,79.5605,79.6192,4352.0
2024-09-25 12:10:00,81.29,81.32,81.24,81.25,7755.0,79.6192,79.6486,79.5703,79.5801,7755.0
2024-09-25 12:15:00,81.25,81.31,81.25,81.25,13034.0,79.5801,79.6388,79.5801,79.5801,13034.0
2024-09-25 12:20:00,81.24,81.26,81.18,81.21,6969.0,79.5703,79.5898,79.5115,79.5409,6969.0
2024-09-25 12:25:00,81.2,81.2,81.18,81.19,3718.0,79.5311,79.5311,79.5115,79.5213,3718.0
2024-09-25 12:30:00,81.18,81.19,81.12,81.16,5750.0,79.5115,79.5213,79.4527,79.4919,5750.0
2024-09-25 12:35:00,81.13,81.14,81.05,81.05,3344.0,79.4625,79.4723,79.3842,79.3842,3344.0
2024-09-25 12:40:00,81.06,81.08,81.02,81.05,6880.0,79.394,79.4135,79.3548,79.3842,6880.0
2024-09-25 12:45:00,81.04,81.05,81.01,81.01,3991.0,79.3744,79.3842,79.345,79.345,3991.0
2024-09-25 12:50:00,81.03,81.08,81.01,81.08,4616.0,79.3646,79.4135,79.345,79.4135,4616.0
2024-09-25 12:55:00,81.07,81.07,80.99,81.02,7588.0,79.4038,79.4038,79.3254,79.3548,7588.0
2024-09-25 13:00:00,81.02,81.03,80.94,81.0,5593.0,79.3548,79.3646,79.2764,79.3352,5593.0
2024-09-25 13:05:00,81.02,81.08,81.01,81.03,7298.0,79.3548,79.4135,79.345,79.3646,7298.0
2024-09-25 13:10:00,81.03,81.09,81.01,81.09,5754.0,79.3646,79.4233,79.345,79.4233,5754.0
2024-09-25 13:15:00,81.09,81.16,81.08,81.11,6492.0,79.4233,79.4919,79.4135,79.4429,6492.0
2024-09-25 13:20:00,81.11,81.11,81.08,81.1,7720.0,79.4429,79.4429,79.4135,79.4331,7720.0
2024-09-25 13:25:00,81.1,81.11,81.03,81.03,7297.0,79.4331,79.4429,79.3646,79.3646,7297.0
2024-09-25 13:30:00,81.02,81.02,80.97,80.97,6716.0,79.3548,79.3548,79.3058,79.3058,6716.0
2024-09-25 13:35:00,80.95,80.97,80.92,80.94,7978.0,79.2862,79.3058,79.2568,79.2764,7978.0
2024-09-25 13:40:00,80.92,80.95,80.9,80.95,6377.0,79.2568,79.2862,79.2372,79.2862,6377.0
2024-09-25 13:45:00,80.93,80.97,80.91,80.95,4252.0,79.2666,79.3058,79.247,79.2862,4252.0
2024-09-25 13:50:00,80.95,81.04,80.94,81.04,6620.0,79.2862,79.3744,79.2764,79.3744,6620.0
2024-09-25 13:55:00,81.05,81.06,81.02,81.06,8039.0,79.3842,79.394,79.3548,79.394,8039.0
2024-09-25 14:00:00,81.05,81.05,81.0,81.03,4989.0,79.3842,79.3842,79.3352,79.3646,4989.0
2024-09-25 14:05:00,81.03,81.05,80.99,81.02,6476.0,79.3646,79.3842,79.3254,79.3548,6476.0
2024-09-25 14:10:00,81.02,81.06,80.99,81.02,10929.0,79.3548,79.394,79.3254,79.3548,10929.0
2024-09-25 14:15:00,81.02,81.03,80.99,81.02,7194.0,79.3548,79.3646,79.3254,79.3548,7194.0
2024-09-25 14:20:00,81.01,81.07,81.0,81.06,6167.0,79.345,79.4038,79.3352,79.394,6167.0
2024-09-25 14:25:00,81.08,81.12,81.06,81.09,7691.0,79.4135,79.4527,79.394,79.4233,7691.0
2024-09-25 14:30:00,81.09,81.09,81.02,81.04,8690.0,79.4233,79.4233,79.3548,79.3744,8690.0
2024-09-25 14:35:00,81.05,81.15,81.05,81.12,10667.0,79.3842,79.4821,79.3842,79.4527,10667.0
2024-09-25 14:40:00,81.12,81.12,81.08,81.09,13537.0,79.4527,79.4527,79.4135,79.4233,13537.0
2024-09-25 14:45:00,81.09,81.1,81.05,81.09,12354.0,79.4233,79.4331,79.3842,79.4233,12354.0
2024-09-25 14:50:00,81.09,81.14,81.07,81.13,15917.0,79.4233,79.4723,79.4038,79.4625,15917.0
2024-09-25 14:55:00,81.14,81.15,81.05,81.07,12677.0,79.4723,79.4821,79.3842,79.4038,12677.0
2024-09-25 15:00:00,81.07,81.12,81.04,81.1,12450.0,79.4038,79.4527,79.3744,79.4331,12450.0
2024-09-25 15:05:00,81.1,81.11,81.04,81.07,21392.0,79.4331,79.4429,79.3744,79.4038,21392.0
2024-09-25 15:10:00,81.07,81.08,81.04,81.06,10612.0,79.4038,79.4135,79.3744,79.394,10612.0
2024-09-25 15:15:00,81.05,81.08,81.01,81.01,14440.0,79.3842,79.4135,79.345,79.345,14440.0
2024-09-25 15:20:00,81.02,81.06,81.0,81.05,10770.0,79.3548,79.394,79.3352,79.3842,10770.0
2024-09-25 15:25:00,81.04,81.06,81.02,81.05,17700.0,79.3744,79.394,79.3548,79.3842,17700.0
2024-09-25 15:30:00,81.05,81.05,80.93,80.95,19388.0,79.3842,79.3842,79.2666,79.2862,19388.0
2024-09-25 15:35:00,80.96,80.96,80.87,80.88,13428.0,79.296,79.296,79.2079,79.2177,13428.0
2024-09-25 15:40:00,80.87,80.89,80.83,80.87,22866.0,79.2079,79.2275,79.1687,79.2079,22866.0
2024-09-25 15:45:00,80.88,80.93,80.83,80.93,24316.0,79.2177,79.2666,79.1687,79.2666,24316.0
2024-09-25 15:50:00,80.92,80.98,80.89,80.93,34229.0,79.2568,79.3156,79.2275,79.2666,34229.0
2024-09-25 15:55:00,80.94,80.96,80.72,80.74,181232.0,79.2764,79.296,79.0609,79.0805,181232.0
2024-09-26 09:30:00,81.16,81.68,81.14,81.4,59562.0,79.4919,80.0012,79.4723,79.727,59562.0
2024-09-26 09:35:00,81.38,81.59,81.37,81.43,9981.0,79.7074,79.9131,79.6976,79.7564,9981.0
2024-09-26 09:40:00,81.45,81.51,81.28,81.32,21018.0,79.7759,79.8347,79.6094,79.6486,21018.0
2024-09-26 09:45:00,81.45,81.75,81.44,81.75,7549.0,79.7759,80.0698,79.7661,80.0698,7549.0
2024-09-26 09:50:00,81.71,81.75,81.41,81.53,8360.0,80.0306,80.0698,79.7368,79.8543,8360.0
2024-09-26 09:55:00,81.56,81.72,81.48,81.72,18808.0,79.8837,80.0404,79.8053,80.0404,18808.0
2024-09-26 10:00:00,81.69,81.93,81.58,81.62,18565.0,80.011,80.2461,79.9033,79.9424,18565.0
2024-09-26 10:05:00,81.63,81.73,81.57,81.68,14571.0,79.9522,80.0502,79.8935,80.0012,14571.0
2024-09-26 10:10:00,81.7,81.77,81.69,81.76,8351.0,80.0208,80.0894,80.011,80.0796,8351.0
2024-09-26 10:15:00,81.77,81.9,81.7,81.76,8028.0,80.0894,80.2167,80.0208,80.0796,8028.0
2024-09-26 10:20:00,81.72,81.73,81.41,81.42,13769.0,80.0404,80.0502,79.7368,79.7466,13769.0
2024-09-26 10:25:00,81.42,81.59,81.41,81.56,18837.0,79.7466,79.9131,79.7368,79.8837,18837.0
2024-09-26 10:30:00,81.59,81.78,81.53,81.77,19864.0,79.9131,80.0992,79.8543,80.0894,19864.0
2024-09-26 10:35:00,81.75,81.84,81.61,81.8,13466.0,80.0698,80.1579,79.9327,80.1187,13466.0
2024-09-26 10:40:00,81.81,81.81,81.67,81.79,8359.0,80.1285,80.1285,79.9914,80.109,8359.0
2024-09-26 10:45:00,81.77,81.91,81.74,81.77,7714.0,80.0894,80.2265,80.06,80.0894,7714.0
2024-09-26 10:50:00,81.77,81.87,81.73,81.86,7486.0,80.0894,80.1873,80.0502,80.1775,7486.0
2024-09-26 10:55:00,81.88,81.89,81.7,81.75,10721.0,80.1971,80.2069,80.0208,80.0698,10721.0
2024-09-26 11:00:00,81.74,81.84,81.69,81.69,10882.0,80.06,80.1579,80.011,80.011,10882.0
2024-09-26 11:05:00,81.73,81.77,81.64,81.77,5065.0,80.0502,80.0894,79.962,80.0894,5065.0
2024-09-26 11:10:00,81.75,81.83,81.7,81.72,9462.0,80.0698,80.1481,80.0208,80.0404,9462.0
2024-09-26 11:15:00,81.71,81.86,81.66,81.85,8106.0,80.0306,80.1775,79.9816,80.1677,8106.0
2024-09-26 11:20:00,81.81,81.92,81.8,81.92,10462.0,80.1285,80.2363,80.1187,80.2363,10462.0
2024-09-26 11:25:00,81.89,81.92,81.83,81.84,7523.0,80.2069,80.2363,80.1481,80.1579,7523.0
2024-09-26 11:30:00,81.81,81.84,81.8,81.83,8064.0,80.1285,80.1579,80.1187,80.1481,8064.0
2024-09-26 11:35:00,81.83,81.95,81.77,81.95,12881.0,80.1481,80.2657,80.0894,80.2657,12881.0
2024-09-26 11:40:00,81.95,81.97,81.89,81.93,15022.0,80.2657,80.2853,80.2069,80.2461,15022.0
2024-09-26 11:45:00,81.92,81.94,81.82,81.83,20951.0,80.2363,80.2559,80.1383,80.1481,20951.0
2024-09-26 11:50:00,81.81,81.84,81.76,81.84,5581.0,80.1285,80.1579,80.0796,80.1579,5581.0
2024-09-26 11:55:00,81.86,81.91,81.81,81.81,5441.0,80.1775,80.2265,80.1285,80.1285,5441.0
2024-09-26 12:00:00,81.81,81.83,81.76,81.78,7259.0,80.1285,80.1481,80.0796,80.0992,7259.0
2024-09-26 12:05:00,81.75,81.77,81.72,81.75,3472.0,80.0698,80.0894,80.0404,80.0698,3472.0
2024-09-26 12:10:00,81.74,81.8,81.67,81.7,5218.0,80.06,80.1187,79.9914,80.0208,5218.0
2024-09-26 12:15:00,81.72,81.78,81.68,81.78,3684.0,80.0404,80.0992,80.0012,80.0992,3684.0
2024-09-26 12:20:00,81.78,81.81,81.75,81.76,4309.0,80.0992,80.1285,80.0698,80.0796,4309.0
2024-09-26 12:25:00,81.74,81.83,81.7,81.72,7339.0,80.06,80.1481,80.0208,80.0404,7339.0
2024-09-26 12:30:00,81.73,81.75,81.71,81.71,2536.0,80.0502,80.0698,80.0306,80.0306,2536.0
2024-09-26 12:35:00,81.71,81.76,81.71,81.73,5183.0,80.0306,80.0796,80.0306,80.0502,5183.0
2024-09-26 12:40:00,81.73,81.78,81.72,81.75,4713.0,80.0502,80.0992,80.0404,80.0698,4713.0
2024-09-26 12:45:00,81.73,81.79,81.73,81.76,3784.0,80.0502,80.109,80.0502,80.0796,3784.0
2024-09-26 12:50:00,81.75,81.77,81.72,81.77,3469.0,80.0698,80.0894,80.0404,80.0894,3469.0
2024-09-26 12:55:00,81.78,81.79,81.73,81.76,4210.0,80.0992,80.109,80.0502,80.0796,4210.0
2024-09-26 13:00:00,81.75,81.87,81.74,81.86,5349.0,80.0698,80.1873,80.06,80.1775,5349.0
2024-09-26 13:05:00,81.9,81.9,81.83,81.85,7264.0,80.2167,80.2167,80.1481,80.1677,7264.0
2024-09-26 13:10:00,81.86,81.86,81.81,81.81,6634.0,80.1775,80.1775,80.1285,80.1285,6634.0
2024-09-26 13:15:00,81.8,81.8,81.7,81.73,9253.0,80.1187,80.1187,80.0208,80.0502,9253.0
2024-09-26 13:20:00,81.75,81.78,81.72,81.75,6431.0,80.0698,80.0992,80.0404,80.0698,6431.0
2024-09-26 13:25:00,81.76,81.83,81.75,81.83,6845.0,80.0796,80.1481,80.0698,80.1481,6845.0
2024-09-26 13:30:00,81.86,81.91,81.85,81.86,5737.0,80.1775,80.2265,80.1677,80.1775,5737.0
2024-09-26 13:35:00,81.88,81.9,81.86,81.9,5675.0,80.1971,80.2167,80.1775,80.2167,5675.0
2024-09-26 13:40:00,81.89,81.93,81.87,81.92,5945.0,80.2069,80.2461,80.1873,80.2363,5945.0
2024-09-26 13:45:00,81.92,81.95,81.91,81.93,7082.0,80.2363,80.2657,80.2265,80.2461,7082.0
2024-09-26 13:50:00,81.93,81.94,81.9,81.9,4666.0,80.2461,80.2559,80.2167,80.2167,4666.0
2024-09-26 13:55:00,81.91,81.92,81.87,81.88,7853.0,80.2265,80.2363,80.1873,80.1971,7853.0
2024-09-26 14:00:00,81.87,81.87,81.77,81.81,8956.0,80.1873,80.1873,80.0894,80.1285,8956.0
2024-09-26 14:05:00,81.82,81.84,81.79,81.81,5355.0,80.1383,80.1579,80.109,80.1285,5355.0
2024-09-26 14:10:00,81.81,81.88,81.81,81.85,7256.0,80.1285,80.1971,80.1285,80.1677,7256.0
2024-09-26 14:15:00,81.86,81.87,81.83,81.87,5464.0,80.1775,80.1873,80.1481,80.1873,5464.0
2024-09-26 14:20:00,81.87,81.89,81.81,81.81,4739.0,80.1873,80.2069,80.1285,80.1285,4739.0
2024-09-26 14:25:00,81.82,81.82,81.75,81.75,5995.0,80.1383,80.1383,80.0698,80.0698,5995.0
2024-09-26 14:30:00,81.77,81.77,81.71,81.74,6459.0,80.0894,80.0894,80.0306,80.06,6459.0
2024-09-26 14:35:00,81.73,81.73,81.7,81.71,4140.0,80.0502,80.0502,80.0208,80.0306,4140.0
2024-09-26 14:40:00,81.7,81.76,81.69,81.75,11844.0,80.0208,80.0796,80.011,80.0698,11844.0
2024-09-26 14:45:00,81.74,81.75,81.72,81.74,6307.0,80.06,80.0698,80.0404,80.06,6307.0
2024-09-26 14:50:00,81.75,81.75,81.7,81.71,12447.0,80.0698,80.0698,80.0208,80.0306,12447.0
2024-09-26 14:55:00,81.71,81.77,81.71,81.74,14115.0,80.0306,80.0894,80.0306,80.06,14115.0
2024-09-26 15:00:00,81.74,81.81,81.73,81.76,10155.0,80.06,80.1285,80.0502,80.0796,10155.0
2024-09-26 15:05:00,81.75,81.75,81.64,81.64,11049.0,80.0698,80.0698,79.962,79.962,11049.0
2024-09-26 15:10:00,81.65,81.69,81.64,81.65,7884.0,79.9718,80.011,79.962,79.9718,7884.0
2024-09-26 15:15:00,81.65,81.65,81.59,81.61,8042.0,79.9718,79.9718,79.9131,79.9327,8042.0
2024-09-26 15:20:00,81.61,81.64,81.58,81.58,11766.0,79.9327,79.962,79.9033,79.9033,11766.0
2024-09-26 15:25:00,81.59,81.59,81.53,81.55,13950.0,79.9131,79.9131,79.8543,79.8739,13950.0
2024-09-26 15:30:00,81.55,81.55,81.45,81.49,18878.0,79.8739,79.8739,79.7759,79.8151,18878.0
2024-09-26 15:35:00,81.48,81.5,81.44,81.47,14256.0,79.8053,79.8249,79.7661,79.7955,14256.0
2024-09-26 15:40:00,81.48,81.51,81.45,81.5,16262.0,79.8053,79.8347,79.7759,79.8249,16262.0
2024-09-26 15:45:00,81.5,81.52,81.45,81.51,13234.0,79.8249,79.8445,79.7759,79.8347,13234.0
2024-09-26 15:50:00,81.51,81.51,81.39,81.51,34086.0,79.8347,79.8347,79.7172,79.8347,34086.0
2024-09-26 15:55:00,81.5,81.63,81.46,81.51,114363.0,79.8249,79.9522,79.7857,79.8347,114363.0
2024-09-27 09:30:00,82.05,82.3,81.89,82.21,44494.0,80.3636,80.6085,80.2069,80.5203,44494.0
2024-09-27 09:35:00,82.2,82.3,82.06,82.06,6861.0,80.5105,80.6085,80.3734,80.3734,6861.0
2024-09-27 09:40:00,82.08,82.14,82.0,82.09,7983.0,80.393,80.4518,80.3146,80.4028,7983.0
2024-09-27 09:45:00,82.07,82.07,81.88,81.89,10585.0,80.3832,80.3832,80.1971,80.2069,10585.0
2024-09-27 09:50:00,81.86,81.98,81.83,81.96,4793.0,80.1775,80.295,80.1481,80.2755,4793.0
2024-09-27 09:55:00,81.92,82.08,81.85,81.97,8974.0,80.2363,80.393,80.1677,80.2853,8974.0
2024-09-27 10:00:00,81.97,82.04,81.79,81.87,16244.0,80.2853,80.3538,80.109,80.1873,16244.0
2024-09-27 10:05:00,81.87,81.96,81.86,81.89,6448.0,80.1873,80.2755,80.1775,80.2069,6448.0
2024-09-27 10:10:00,81.87,82.04,81.77,82.04,15086.0,80.1873,80.3538,80.0894,80.3538,15086.0
2024-09-27 10:15:00,82.05,82.14,82.02,82.13,12420.0,80.3636,80.4518,80.3342,80.442,12420.0
2024-09-27 10:20:00,82.16,82.26,82.14,82.26,7605.0,80.4714,80.5693,80.4518,80.5693,7605.0
2024-09-27 10:25:00,82.29,82.42,82.28,82.36,7802.0,80.5987,80.726,80.5889,80.6672,7802.0
2024-09-27 10:30:00,82.35,82.41,82.34,82.37,11325.0,80.6574,80.7162,80.6477,80.677,11325.0
2024-09-27 10:35:00,82.36,82.42,82.34,82.4,8213.0,80.6672,80.726,80.6477,80.7064,8213.0
2024-09-27 10:40:00,82.37,82.37,82.26,82.31,7776.0,80.677,80.677,80.5693,80.6183,7776.0
2024-09-27 10:45:00,82.32,82.46,82.32,82.45,11017.0,80.6281,80.7652,80.6281,80.7554,11017.0
2024-09-27 10:50:00,82.47,82.63,82.47,82.6,14611.0,80.775,80.9317,80.775,80.9023,14611.0
2024-09-27 10:55:00,82.6,82.64,82.58,82.6,5511.0,80.9023,80.9415,80.8827,80.9023,5511.0
2024-09-27 11:00:00,82.61,82.66,82.59,82.64,8770.0,80.9121,80.9611,80.8925,80.9415,8770.0
2024-09-27 11:05:00,82.65,82.72,82.63,82.68,8337.0,80.9513,81.0198,80.9317,80.9807,8337.0
2024-09-27 11:10:00,82.69,82.72,82.67,82.72,6339.0,80.9905,81.0198,80.9709,81.0198,6339.0
2024-09-27 11:15:00,82.7,82.79,82.7,82.77,7350.0,81.0003,81.0884,81.0003,81.0688,7350.0
2024-09-27 11:20:00,82.76,82.84,82.75,82.83,8802.0,81.059,81.1374,81.0492,81.1276,8802.0
2024-09-27 11:25:00,82.83,82.92,82.74,82.9,19628.0,81.1276,81.2157,81.0394,81.1961,19628.0
2024-09-27 11:30:00,82.9,82.98,82.87,82.91,9907.0,81.1961,81.2745,81.1668,81.2059,9907.0
2024-09-27 11:35:00,82.87,82.89,82.76,82.78,12478.0,81.1668,81.1863,81.059,81.0786,12478.0
2024-09-27 11:40:00,82.77,82.8,82.73,82.78,15393.0,81.0688,81.0982,81.0296,81.0786,15393.0
2024-09-27 11:45:00,82.78,82.85,82.78,82.84,8693.0,81.0786,81.1472,81.0786,81.1374,8693.0
2024-09-27 11:50:00,82.84,82.87,82.78,82.85,20191.0,81.1374,81.1668,81.0786,81.1472,20191.0
2024-09-27 11:55:00,82.84,82.85,82.79,82.8,8073.0,81.1374,81.1472,81.0884,81.0982,8073.0
2024-09-27 12:00:00,82.8,82.81,82.69,82.71,65134.0,81.0982,81.108,80.9905,81.01,65134.0
2024-09-27 12:05:00,82.7,82.9,82.7,82.89,15677.0,81.0003,81.1961,81.0003,81.1863,15677.0
2024-09-27 12:10:00,82.89,82.92,82.83,82.87,19113.0,81.1863,81.2157,81.1276,81.1668,19113.0
2024-09-27 12:15:00,82.87,82.98,82.87,82.96,19376.0,81.1668,81.2745,81.1668,81.2549,19376.0
2024-09-27 12:20:00,82.95,82.99,82.93,82.94,15923.0,81.2451,81.2843,81.2255,81.2353,15923.0
2024-09-27 12:25:00,82.95,82.95,82.88,82.93,15349.0,81.2451,81.2451,81.1766,81.2255,15349.0
2024-09-27 12:30:00,82.93,82.98,82.91,82.95,13196.0,81.2255,81.2745,81.2059,81.2451,13196.0
2024-09-27 12:35:00,82.95,82.95,82.91,82.93,40209.0,81.2451,81.2451,81.2059,81.2255,40209.0
2024-09-27 12:40:00,82.92,82.92,82.87,82.9,13016.0,81.2157,81.2157,81.1668,81.1961,13016.0
2024-09-27 12:45:00,82.89,82.92,82.78,82.78,10850.0,81.1863,81.2157,81.0786,81.0786,10850.0
2024-09-27 12:50:00,82.77,82.92,82.77,82.89,12312.0,81.0688,81.2157,81.0688,81.1863,12312.0
2024-09-27 12:55:00,82.89,82.91,82.87,82.89,15633.0,81.1863,81.2059,81.1668,81.1863,15633.0
2024-09-27 13:00:00,82.88,82.94,82.88,82.89,13255.0,81.1766,81.2353,81.1766,81.1863,13255.0
2024-09-27 13:05:00,82.9,82.9,82.77,82.78,15279.0,81.1961,81.1961,81.0688,81.0786,15279.0
2024-09-27 13:10:00,82.79,82.8,82.72,82.75,11249.0,81.0884,81.0982,81.0198,81.0492,11249.0
2024-09-27 13:15:00,82.75,82.81,82.74,82.81,14527.0,81.0492,81.108,81.0394,81.108,14527.0
2024-09-27 13:20:00,82.81,82.81,82.76,82.79,13185.0,81.108,81.108,81.059,81.0884,13185.0
2024-09-27 13:25:00,82.8,82.8,82.76,82.77,7864.0,81.0982,81.0982,81.059,81.0688,7864.0
2024-09-27 13:30:00,82.78,82.79,82.71,82.76,10217.0,81.0786,81.0884,81.01,81.059,10217.0
2024-09-27 13:35:00,82.75,82.8,82.75,82.78,10232.0,81.0492,81.0982,81.0492,81.0786,10232.0
2024-09-27 13:40:00,82.77,82.83,82.77,82.83,6231.0,81.0688,81.1276,81.0688,81.1276,6231.0
2024-09-27 13:45:00,82.82,82.83,82.78,82.83,8221.0,81.1178,81.1276,81.0786,81.1276,8221.0
2024-09-27 13:50:00,82.84,82.85,82.78,82.79,4084.0,81.1374,81.1472,81.0786,81.0884,4084.0
2024-09-27 13:55:00,82.79,82.79,82.68,82.77,16426.0,81.0884,81.0884,80.9807,81.0688,16426.0
2024-09-27 14:00:00,82.77,82.77,82.65,82.66,12835.0,81.0688,81.0688,80.9513,80.9611,12835.0
2024-09-27 14:05:00,82.66,82.66,82.63,82.66,6161.0,80.9611,80.9611,80.9317,80.9611,6161.0
2024-09-27 14:10:00,82.67,82.69,82.66,82.69,9536.0,80.9709,80.9905,80.9611,80.9905,9536.0
2024-09-27 14:15:00,82.69,82.7,82.64,82.65,4761.0,80.9905,81.0003,80.9415,80.9513,4761.0
2024-09-27 14:20:00,82.65,82.65,82.61,82.64,6291.0,80.9513,80.9513,80.9121,80.9415,6291.0
2024-09-27 14:25:00,82.63,82.64,82.57,82.61,11286.0,80.9317,80.9415,80.8729,80.9121,11286.0
2024-09-27 14:30:00,82.6,82.62,82.5,82.58,34978.0,80.9023,80.9219,80.8044,80.8827,34978.0
2024-09-27 14:35:00,82.58,82.59,82.55,82.58,13384.0,80.8827,80.8925,80.8533,80.8827,13384.0
2024-09-27 14:40:00,82.58,82.64,82.57,82.64,7862.0,80.8827,80.9415,80.8729,80.9415,7862.0
2024-09-27 14:45:00,82.65,82.68,82.65,82.67,6146.0,80.9513,80.9807,80.9513,80.9709,6146.0
2024-09-27 14:50:00,82.67,82.7,82.65,82.7,62642.0,80.9709,81.0003,80.9513,81.0003,62642.0
2024-09-27 14:55:00,82.7,82.76,82.69,82.75,8800.0,81.0003,81.059,80.9905,81.0492,8800.0
2024-09-27 15:00:00,82.75,82.77,82.72,82.76,9178.0,81.0492,81.0688,81.0198,81.059,9178.0
2024-09-27 15:05:00,82.76,82.77,82.73,82.73,6389.0,81.059,81.0688,81.0296,81.0296,6389.0
2024-09-27 15:10:00,82.74,82.78,82.72,82.77,8732.0,81.0394,81.0786,81.0198,81.0688,8732.0
2024-09-27 15:15:00,82.77,82.8,82.69,82.7,17181.0,81.0688,81.0982,80.9905,81.0003,17181.0
2024-09-27 15:20:00,82.71,82.72,82.67,82.68,63119.0,81.01,81.0198,80.9709,80.9807,63119.0
2024-09-27 15:25:00,82.69,82.73,82.67,82.69,15900.0,80.9905,81.0296,80.9709,80.9905,15900.0
2024-09-27 15:30:00,82.68,82.73,82.67,82.7,20614.0,80.9807,81.0296,80.9709,81.0003,20614.0
2024-09-27 15:35:00,82.7,82.72,82.62,82.64,24138.0,81.0003,81.0198,80.9219,80.9415,24138.0
2024-09-27 15:40:00,82.61,82.65,82.59,82.61,31494.0,80.9121,80.9513,80.8925,80.9121,31494.0
2024-09-27 15:45:00,82.61,82.62,82.5,82.51,40458.0,80.9121,80.9219,80.8044,80.8142,40458.0
2024-09-27 15:50:00,82.49,82.62,82.46,82.53,74637.0,80.7946,80.9219,80.7652,80.8337,74637.0
2024-09-27 15:55:00,82.52,82.61,82.47,82.48,162266.0,80.824,80.9121,80.775,80.7848,162266.0
2024-09-30 09:30:00,82.47,82.66,82.1,82.19,54263.0,80.775,80.9611,80.4126,80.5007,54263.0
2024-09-30 09:35:00,82.19,82.22,81.84,81.84,3993.0,80.5007,80.5301,80.1579,80.1579,3993.0
2024-09-30 09:40:00,81.84,81.89,81.73,81.85,5041.0,80.1579,80.2069,80.0502,80.1677,5041.0
2024-09-30 09:45:00,81.81,82.06,81.8,82.02,10824.0,80.1285,80.3734,80.1187,80.3342,10824.0
2024-09-30 09:50:00,82.0,82.02,81.9,82.02,12782.0,80.3146,80.3342,80.2167,80.3342,12782.0
2024-09-30 09:55:00,82.02,82.11,81.92,82.1,11712.0,80.3342,80.4224,80.2363,80.4126,11712.0
2024-09-30 10:00:00,82.07,82.31,82.05,82.27,14273.0,80.3832,80.6183,80.3636,80.5791,14273.0
2024-09-30 10:05:00,82.29,82.38,82.26,82.26,7342.0,80.5987,80.6868,80.5693,80.5693,7342.0
2024-09-30 10:10:00,82.25,82.25,82.08,82.17,7435.0,80.5595,80.5595,80.393,80.4811,7435.0
2024-09-30 10:15:00,82.18,82.38,82.17,82.31,6533.0,80.4909,80.6868,80.4811,80.6183,6533.0
2024-09-30 10:20:00,82.3,82.42,82.29,82.42,2523.0,80.6085,80.726,80.5987,80.726,2523.0
2024-09-30 10:25:00,82.41,82.44,82.28,82.33,5417.0,80.7162,80.7456,80.5889,80.6379,5417.0
2024-09-30 10:30:00,82.36,82.44,82.31,82.36,9730.0,80.6672,80.7456,80.6183,80.6672,9730.0
2024-09-30 10:35:00,82.37,82.45,82.36,82.44,5379.0,80.677,80.7554,80.6672,80.7456,5379.0
2024-09-30 10:40:00,82.43,82.54,82.42,82.54,4140.0,80.7358,80.8435,80.726,80.8435,4140.0
2024-09-30 10:45:00,82.54,82.66,82.52,82.62,7484.0,80.8435,80.9611,80.824,80.9219,7484.0
2024-09-30 10:50:00,82.62,82.67,82.6,82.67,11717.0,80.9219,80.9709,80.9023,80.9709,11717.0
2024-09-30 10:55:00,82.68,82.72,82.64,82.66,9964.0,80.9807,81.0198,80.9415,80.9611,9964.0
2024-09-30 11:00:00,82.66,82.72,82.6,82.61,5730.0,80.9611,81.0198,80.9023,80.9121,5730.0
2024-09-30 11:05:00,82.6,82.63,82.57,82.62,6255.0,80.9023,80.9317,80.8729,80.9219,6255.0
2024-09-30 11:10:00,82.63,82.67,82.59,82.65,7510.0,80.9317,80.9709,80.8925,80.9513,7510.0
2024-09-30 11:15:00,82.65,82.65,82.55,82.61,6123.0,80.9513,80.9513,80.8533,80.9121,6123.0
2024-09-30 11:20:00,82.62,82.68,82.61,82.63,8139.0,80.9219,80.9807,80.9121,80.9317,8139.0
2024-09-30 11:25:00,82.64,82.64,82.56,82.56,4232.0,80.9415,80.9415,80.8631,80.8631,4232.0
2024-09-30 11:30:00,82.56,82.63,82.52,82.61,6848.0,80.8631,80.9317,80.824,80.9121,6848.0
2024-09-30 11:35:00,82.63,82.63,82.55,82.56,3651.0,80.9317,80.9317,80.8533,80.8631,3651.0
2024-09-30 11:40:00,82.56,82.59,82.55,82.56,3843.0,80.8631,80.8925,80.8533,80.8631,3843.0
2024-09-30 11:45:00,82.52,82.53,82.46,82.48,2923.0,80.824,80.8337,80.7652,80.7848,2923.0
2024-09-30 11:50:00,82.47,82.52,82.47,82.51,4110.0,80.775,80.824,80.775,80.8142,4110.0
2024-09-30 11:55:00,82.52,82.6,82.52,82.56,4924.0,80.824,80.9023,80.824,80.8631,4924.0
2024-09-30 12:00:00,82.54,82.56,82.5,82.53,2853.0,80.8435,80.8631,80.8044,80.8337,2853.0
2024-09-30 12:05:00,82.55,82.59,82.55,82.56,3442.0,80.8533,80.8925,80.8533,80.8631,3442.0
2024-09-30 12:10:00,82.56,82.58,82.52,82.58,5177.0,80.8631,80.8827,80.824,80.8827,5177.0
2024-09-30 12:15:00,82.59,82.66,82.55,82.58,10299.0,80.8925,80.9611,80.8533,80.8827,10299.0
2024-09-30 12:20:00,82.58,82.62,82.58,82.58,4115.0,80.8827,80.9219,80.8827,80.8827,4115.0
2024-09-30 12:25:00,82.58,82.61,82.57,82.57,1931.0,80.8827,80.9121,80.8729,80.8729,1931.0
2024-09-30 12:30:00,82.56,82.56,82.52,82.56,1223.0,80.8631,80.8631,80.824,80.8631,1223.0
2024-09-30 12:35:00,82.58,82.58,82.4,82.42,30111.0,80.8827,80.8827,80.7064,80.726,30111.0
2024-09-30 12:40:00,82.43,82.43,82.39,82.39,4547.0,80.7358,80.7358,80.6966,80.6966,4547.0
2024-09-30 12:45:00,82.4,82.41,82.37,82.37,4183.0,80.7064,80.7162,80.677,80.677,4183.0
2024-09-30 12:50:00,82.36,82.41,82.35,82.4,3444.0,80.6672,80.7162,80.6574,80.7064,3444.0
2024-09-30 12:55:00,82.4,82.42,82.4,82.4,1859.0,80.7064,80.726,80.7064,80.7064,1859.0
2024-09-30 13:00:00,82.41,82.41,82.32,82.32,7557.0,80.7162,80.7162,80.6281,80.6281,7557.0
2024-09-30 13:05:00,82.32,82.37,82.32,82.37,5779.0,80.6281,80.677,80.6281,80.677,5779.0
2024-09-30 13:10:00,82.36,82.39,82.34,82.37,8893.0,80.6672,80.6966,80.6477,80.677,8893.0
2024-09-30 13:15:00,82.37,82.45,82.36,82.4,5216.0,80.677,80.7554,80.6672,80.7064,5216.0
2024-09-30 13:20:00,82.39,82.4,82.37,82.37,6086.0,80.6966,80.7064,80.677,80.677,6086.0
2024-09-30 13:25:00,82.35,82.36,82.3,82.31,6104.0,80.6574,80.6672,80.6085,80.6183,6104.0
2024-09-30 13:30:00,82.3,82.35,82.3,82.33,4367.0,80.6085,80.6574,80.6085,80.6379,4367.0
2024-09-30 13:35:00,82.31,82.32,82.26,82.29,5822.0,80.6183,80.6281,80.5693,80.5987,5822.0
2024-09-30 13:40:00,82.29,82.34,82.28,82.34,6319.0,80.5987,80.6477,80.5889,80.6477,6319.0
2024-09-30 13:45:00,82.33,82.33,82.28,82.29,2750.0,80.6379,80.6379,80.5889,80.5987,2750.0
2024-09-30 13:50:00,82.29,82.3,82.25,82.25,4292.0,80.5987,80.6085,80.5595,80.5595,4292.0
2024-09-30 13:55:00,82.26,82.27,82.12,82.14,8113.0,80.5693,80.5791,80.4322,80.4518,8113.0
2024-09-30 14:00:00,82.14,82.14,82.07,82.09,3474.0,80.4518,80.4518,80.3832,80.4028,3474.0
2024-09-30 14:05:00,82.1,82.1,82.03,82.04,4331.0,80.4126,80.4126,80.344,80.3538,4331.0
2024-09-30 14:10:00,82.06,82.07,81.97,81.98,5679.0,80.3734,80.3832,80.2853,80.295,5679.0
2024-09-30 14:15:00,81.97,81.97,81.86,81.86,5199.0,80.2853,80.2853,80.1775,80.1775,5199.0
2024-09-30 14:20:00,81.85,81.85,81.69,81.72,7109.0,80.1677,80.1677,80.011,80.0404,7109.0
2024-09-30 14:25:00,81.73,81.87,81.66,81.87,9989.0,80.0502,80.1873,79.9816,80.1873,9989.0
2024-09-30 14:30:00,81.85,81.9,81.78,81.88,8563.0,80.1677,80.2167,80.0992,80.1971,8563.0
2024-09-30 14:35:00,81.84,81.97,81.84,81.95,3937.0,80.1579,80.2853,80.1579,80.2657,3937.0
2024-09-30 14:40:00,81.96,82.0,81.95,81.96,5319.0,80.2755,80.3146,80.2657,80.2755,5319.0
2024-09-30 14:45:00,81.99,82.07,81.98,82.07,8595.0,80.3048,80.3832,80.295,80.3832,8595.0
2024-09-30 14:50:00,82.09,82.13,82.07,82.1,6315.0,80.4028,80.442,80.3832,80.4126,6315.0
2024-09-30 14:55:00,82.15,82.16,82.1,82.1,4669.0,80.4616,80.4714,80.4126,80.4126,4669.0
2024-09-30 15:00:00,82.11,82.11,82.04,82.09,6309.0,80.4224,80.4224,80.3538,80.4028,6309.0
2024-09-30 15:05:00,82.11,82.12,82.08,82.08,11131.0,80.4224,80.4322,80.393,80.393,11131.0
2024-09-30 15:10:00,82.09,82.09,82.03,82.07,9631.0,80.4028,80.4028,80.344,80.3832,9631.0
2024-09-30 15:15:00,82.06,82.2,82.06,82.18,11238.0,80.3734,80.5105,80.3734,80.4909,11238.0
2024-09-30 15:20:00,82.18,82.19,82.12,82.15,14242.0,80.4909,80.5007,80.4322,80.4616,14242.0
2024-09-30 15:25:00,82.15,82.18,82.12,82.16,9268.0,80.4616,80.4909,80.4322,80.4714,9268.0
2024-09-30 15:30:00,82.15,82.17,82.09,82.13,10535.0,80.4616,80.4811,80.4028,80.442,10535.0
2024-09-30 15:35:00,82.12,82.21,82.09,82.21,14098.0,80.4322,80.5203,80.4028,80.5203,14098.0
2024-09-30 15:40:00,82.2,82.29,82.16,82.27,13253.0,80.5105,80.5987,80.4714,80.5791,13253.0
2024-09-30 15:45:00,82.28,82.42,82.27,82.37,13150.0,80.5889,80.726,80.5791,80.677,13150.0
2024-09-30 15:50:00,82.39,82.54,82.33,82.52,26625.0,80.6966,80.8435,80.6379,80.824,26625.0
2024-09-30 15:55:00,82.51,82.61,82.4,82.47,186432.0,80.8142,80.9121,80.7064,80.775,186432.0
2024-10-01 09:30:00,82.15,82.35,81.96,81.97,37082.0,80.4616,80.6574,80.2755,80.2853,37082.0
2024-10-01 09:35:00,81.9,81.96,81.79,81.87,16698.0,80.2167,80.2755,80.109,80.1873,16698.0
2024-10-01 09:40:00,81.86,81.9,81.72,81.78,12624.0,80.1775,80.2167,80.0404,80.0992,12624.0
2024-10-01 09:45:00,81.77,81.77,81.46,81.5,7370.0,80.0894,80.0894,79.7857,79.8249,7370.0
2024-10-01 09:50:00,81.51,81.71,81.51,81.69,5713.0,79.8347,80.0306,79.8347,80.011,5713.0
2024-10-01 09:55:00,81.7,81.74,81.59,81.72,12058.0,80.0208,80.06,79.9131,80.0404,12058.0
2024-10-01 10:00:00,81.72,81.84,81.56,81.64,13350.0,80.0404,80.1579,79.8837,79.962,13350.0
2024-10-01 10:05:00,81.62,81.64,81.22,81.25,10355.0,79.9424,79.962,79.5507,79.5801,10355.0
2024-10-01 10:10:00,81.24,81.26,81.03,81.12,13941.0,79.5703,79.5898,79.3646,79.4527,13941.0
2024-10-01 10:15:00,81.14,81.15,80.97,80.97,11484.0,79.4723,79.4821,79.3058,79.3058,11484.0
2024-10-01 10:20:00,80.99,81.25,80.99,81.17,13601.0,79.3254,79.5801,79.3254,79.5017,13601.0
2024-10-01 10:25:00,81.18,81.18,80.94,81.06,25404.0,79.5115,79.5115,79.2764,79.394,25404.0
2024-10-01 10:30:00,81.06,81.13,80.98,81.12,18936.0,79.394,79.4625,79.3156,79.4527,18936.0
2024-10-01 10:35:00,81.11,81.21,81.04,81.06,75341.0,79.4429,79.5409,79.3744,79.394,75341.0
2024-10-01 10:40:00,81.06,81.13,81.0,81.01,22138.0,79.394,79.4625,79.3352,79.345,22138.0
2024-10-01 10:45:00,81.02,81.07,80.88,80.9,19240.0,79.3548,79.4038,79.2177,79.2372,19240.0
2024-10-01 10:50:00,80.9,81.01,80.87,80.88,24291.0,79.2372,79.345,79.2079,79.2177,24291.0
2024-10-01 10:55:00,80.88,81.0,80.86,81.0,16819.0,79.2177,79.3352,79.1981,79.3352,16819.0
2024-10-01 11:00:00,80.99,81.01,80.89,80.95,17317.0,79.3254,79.345,79.2275,79.2862,17317.0
2024-10-01 11:05:00,80.93,80.93,80.74,80.75,20274.0,79.2666,79.2666,79.0805,79.0903,20274.0
2024-10-01 11:10:00,80.76,80.84,80.72,80.73,17997.0,79.1001,79.1785,79.0609,79.0707,17997.0
2024-10-01 11:15:00,80.75,81.0,80.7,81.0,18273.0,79.0903,79.3352,79.0414,79.3352,18273.0
2024-10-01 11:20:00,81.04,81.22,81.02,81.15,16062.0,79.3744,79.5507,79.3548,79.4821,16062.0
2024-10-01 11:25:00,81.16,81.45,81.16,81.44,12193.0,79.4919,79.7759,79.4919,79.7661,12193.0
2024-10-01 11:30:00,81.44,81.59,81.44,81.59,11922.0,79.7661,79.9131,79.7661,79.9131,11922.0
2024-10-01 11:35:00,81.56,81.72,81.52,81.72,12695.0,79.8837,80.0404,79.8445,80.0404,12695.0
2024-10-01 11:40:00,81.71,81.77,81.69,81.71,11091.0,80.0306,80.0894,80.011,80.0306,11091.0
2024-10-01 11:45:00,81.69,81.8,81.68,81.78,10301.0,80.011,80.1187,80.0012,80.0992,10301.0
2024-10-01 11:50:00,81.78,81.81,81.75,81.79,6629.0,80.0992,80.1285,80.0698,80.109,6629.0
2024-10-01 11:55:00,81.83,81.89,81.8,81.8,7211.0,80.1481,80.2069,80.1187,80.1187,7211.0
2024-10-01 12:00:00,81.77,81.85,81.72,81.85,6892.0,80.0894,80.1677,80.0404,80.1677,6892.0
2024-10-01 12:05:00,81.85,81.9,81.83,81.84,5896.0,80.1677,80.2167,80.1481,80.1579,5896.0
2024-10-01 12:10:00,81.84,81.91,81.84,81.86,7885.0,80.1579,80.2265,80.1579,80.1775,7885.0
2024-10-01 12:15:00,81.87,81.92,81.85,81.91,6186.0,80.1873,80.2363,80.1677,80.2265,6186.0
2024-10-01 12:20:00,81.9,81.92,81.88,81.88,7235.0,80.2167,80.2363,80.1971,80.1971,7235.0
2024-10-01 12:25:00,81.88,81.95,81.86,81.92,21996.0,80.1971,80.2657,80.1775,80.2363,21996.0
2024-10-01 12:30:00,81.9,81.9,81.68,81.82,10998.0,80.2167,80.2167,80.0012,80.1383,10998.0
2024-10-01 12:35:00,81.85,81.88,81.8,81.83,4521.0,80.1677,80.1971,80.1187,80.1481,4521.0
2024-10-01 12:40:00,81.83,81.83,81.75,81.75,3988.0,80.1481,80.1481,80.0698,80.0698,3988.0
2024-10-01 12:45:00,81.75,81.77,81.66,81.69,6956.0,80.0698,80.0894,79.9816,80.011,6956.0
2024-10-01 12:50:00,81.71,81.93,81.71,81.91,6931.0,80.0306,80.2461,80.0306,80.2265,6931.0
2024-10-01 12:55:00,81.92,81.96,81.81,81.86,7911.0,80.2363,80.2755,80.1285,80.1775,7911.0
2024-10-01 13:00:00,81.84,81.88,81.72,81.72,7223.0,80.1579,80.1971,80.0404,80.0404,7223.0
2024-10-01 13:05:00,81.7,81.79,81.7,81.79,3436.0,80.0208,80.109,80.0208,80.109,3436.0
2024-10-01 13:10:00,81.81,81.81,81.75,81.75,4402.0,80.1285,80.1285,80.0698,80.0698,4402.0
2024-10-01 13:15:00,81.74,81.74,81.65,81.7,5066.0,80.06,80.06,79.9718,80.0208,5066.0
2024-10-01 13:20:00,81.71,81.73,81.64,81.64,5413.0,80.0306,80.0502,79.962,79.962,5413.0
2024-10-01 13:25:00,81.64,81.64,81.53,81.55,8922.0,79.962,79.962,79.8543,79.8739,8922.0
2024-10-01 13:30:00,81.55,81.7,81.54,81.7,14362.0,79.8739,80.0208,79.8641,80.0208,14362.0
2024-10-01 13:35:00,81.68,81.75,81.65,81.72,8503.0,80.0012,80.0698,79.9718,80.0404,8503.0
2024-10-01 13:40:00,81.7,81.82,81.69,81.8,8094.0,80.0208,80.1383,80.011,80.1187,8094.0
2024-10-01 13:45:00,81.82,81.85,81.8,81.81,6344.0,80.1383,80.1677,80.1187,80.1285,6344.0
2024-10-01 13:50:00,81.82,81.86,81.81,81.82,5813.0,80.1383,80.1775,80.1285,80.1383,5813.0
2024-10-01 13:55:00,81.81,81.92,81.8,81.91,6245.0,80.1285,80.2363,80.1187,80.2265,6245.0
2024-10-01 14:00:00,81.91,81.99,81.9,81.93,11459.0,80.2265,80.3048,80.2167,80.2461,11459.0
2024-10-01 14:05:00,81.94,82.02,81.93,82.0,12625.0,80.2559,80.3342,80.2461,80.3146,12625.0
2024-10-01 14:10:00,82.0,82.06,81.97,82.05,6033.0,80.3146,80.3734,80.2853,80.3636,6033.0
2024-10-01 14:15:00,82.08,82.17,82.08,82.1,10189.0,80.393,80.4811,80.393,80.4126,10189.0
2024-10-01 14:20:00,82.1,82.12,82.07,82.08,9293.0,80.4126,80.4322,80.3832,80.393,9293.0
2024-10-01 14:25:00,82.09,82.11,82.05,82.11,9278.0,80.4028,80.4224,80.3636,80.4224,9278.0
2024-10-01 14:30:00,82.11,82.21,82.11,82.19,15706.0,80.4224,80.5203,80.4224,80.5007,15706.0
2024-10-01 14:35:00,82.19,82.19,82.12,82.13,20891.0,80.5007,80.5007,80.4322,80.442,20891.0
2024-10-01 14:40:00,82.11,82.15,82.1,82.13,8579.0,80.4224,80.4616,80.4126,80.442,8579.0
2024-10-01 14:45:00,82.16,82.17,82.08,82.12,11086.0,80.4714,80.4811,80.393,80.4322,11086.0
2024-10-01 14:50:00,82.13,82.15,82.06,82.07,12800.0,80.442,80.4616,80.3734,80.3832,12800.0
2024-10-01 14:55:00,82.08,82.11,82.05,82.09,11273.0,80.393,80.4224,80.3636,80.4028,11273.0
2024-10-01 15:00:00,82.09,82.09,81.98,81.98,9549.0,80.4028,80.4028,80.295,80.295,9549.0
2024-10-01 15:05:00,81.98,82.04,81.95,82.0,12950.0,80.295,80.3538,80.2657,80.3146,12950.0
2024-10-01 15:10:00,82.01,82.03,81.99,82.01,13401.0,80.3244,80.344,80.3048,80.3244,13401.0
2024-10-01 15:15:00,82.02,82.05,81.99,82.0,11160.0,80.3342,80.3636,80.3048,80.3146,11160.0
2024-10-01 15:20:00,82.0,82.06,81.99,82.04,14021.0,80.3146,80.3734,80.3048,80.3538,14021.0
2024-10-01 15:25:00,82.05,82.09,82.05,82.07,14692.0,80.3636,80.4028,80.3636,80.3832,14692.0
2024-10-01 15:30:00,82.07,82.07,81.92,81.92,23246.0,80.3832,80.3832,80.2363,80.2363,23246.0
2024-10-01 15:35:00,81.91,81.97,81.83,81.94,20039.0,80.2265,80.2853,80.1481,80.2559,20039.0
2024-10-01 15:40:00,81.93,81.97,81.87,81.89,39358.0,80.2461,80.2853,80.1873,80.2069,39358.0
2024-10-01 15:45:00,81.88,81.9,81.84,81.86,29683.0,80.1971,80.2167,80.1579,80.1775,29683.0
2024-10-01 15:50:00,81.86,81.86,81.73,81.75,51633.0,80.1775,80.1775,80.0502,80.0698,51633.0
2024-10-01 15:55:00,81.76,81.83,81.73,81.8,151782.0,80.0796,80.1481,80.0502,80.1187,151782.0
2024-10-02 09:30:00,81.94,81.94,81.73,81.79,25792.0,80.2559,80.2559,80.0502,80.109,25792.0
2024-10-02 09:35:00,81.91,82.41,81.91,82.37,5025.0,80.2265,80.7162,80.2265,80.677,5025.0
2024-10-02 09:40:00,82.32,82.49,82.18,82.49,14079.0,80.6281,80.7946,80.4909,80.7946,14079.0
2024-10-02 09:45:00,82.5,82.89,82.47,82.86,19757.0,80.8044,81.1863,80.775,81.157,19757.0
2024-10-02 09:50:00,82.82,82.83,82.64,82.72,13530.0,81.1178,81.1276,80.9415,81.0198,13530.0
2024-10-02 09:55:00,82.68,82.79,82.57,82.57,44704.0,80.9807,81.0884,80.8729,80.8729,44704.0
2024-10-02 10:00:00,82.49,82.53,82.28,82.41,13080.0,80.7946,80.8337,80.5889,80.7162,13080.0
2024-10-02 10:05:00,82.43,82.5,82.39,82.42,8247.0,80.7358,80.8044,80.6966,80.726,8247.0
2024-10-02 10:10:00,82.48,82.56,82.44,82.56,1785.0,80.7848,80.8631,80.7456,80.8631,1785.0
2024-10-02 10:15:00,82.56,82.56,82.44,82.47,4928.0,80.8631,80.8631,80.7456,80.775,4928.0
2024-10-02 10:20:00,82.5,82.54,82.28,82.31,5893.0,80.8044,80.8435,80.5889,80.6183,5893.0
2024-10-02 10:25:00,82.27,82.34,82.23,82.34,6479.0,80.5791,80.6477,80.5399,80.6477,6479.0
2024-10-02 10:30:00,82.31,82.31,82.14,82.25,12594.0,80.6183,80.6183,80.4518,80.5595,12594.0
2024-10-02 10:35:00,82.27,82.31,82.18,82.3,10057.0,80.5791,80.6183,80.4909,80.6085,10057.0
2024-10-02 10:40:00,82.31,82.37,82.28,82.36,8610.0,80.6183,80.677,80.5889,80.6672,8610.0
2024-10-02 10:45:00,82.34,82.48,82.34,82.48,5490.0,80.6477,80.7848,80.6477,80.7848,5490.0
2024-10-02 10:50:00,82.5,82.5,82.35,82.35,7742.0,80.8044,80.8044,80.6574,80.6574,7742.0
2024-10-02 10:55:00,82.36,82.41,82.2,82.2,7659.0,80.6672,80.7162,80.5105,80.5105,7659.0
2024-10-02 11:00:00,82.19,82.3,82.14,82.27,12241.0,80.5007,80.6085,80.4518,80.5791,12241.0
2024-10-02 11:05:00,82.26,82.3,82.19,82.22,4777.0,80.5693,80.6085,80.5007,80.5301,4777.0
2024-10-02 11:10:00,82.21,82.24,82.09,82.11,7192.0,80.5203,80.5497,80.4028,80.4224,7192.0
2024-10-02 11:15:00,82.09,82.15,82.08,82.15,7060.0,80.4028,80.4616,80.393,80.4616,7060.0
2024-10-02 11:20:00,82.11,82.12,82.02,82.07,6765.0,80.4224,80.4322,80.3342,80.3832,6765.0
2024-10-02 11:25:00,82.05,82.23,82.05,82.23,4958.0,80.3636,80.5399,80.3636,80.5399,4958.0
2024-10-02 11:30:00,82.26,82.26,82.1,82.14,6675.0,80.5693,80.5693,80.4126,80.4518,6675.0
2024-10-02 11:35:00,82.14,82.19,82.11,82.19,8398.0,80.4518,80.5007,80.4224,80.5007,8398.0
2024-10-02 11:40:00,82.2,82.32,82.2,82.31,5146.0,80.5105,80.6281,80.5105,80.6183,5146.0
2024-10-02 11:45:00,82.34,82.34,82.3,82.31,4472.0,80.6477,80.6477,80.6085,80.6183,4472.0
2024-10-02 11:50:00,82.33,82.33,82.25,82.28,5880.0,80.6379,80.6379,80.5595,80.5889,5880.0
2024-10-02 11:55:00,82.29,82.3,82.24,82.28,6950.0,80.5987,80.6085,80.5497,80.5889,6950.0
2024-10-02 12:00:00,82.26,82.26,82.17,82.17,5509.0,80.5693,80.5693,80.4811,80.4811,5509.0
2024-10-02 12:05:00,82.16,82.22,82.16,82.19,4512.0,80.4714,80.5301,80.4714,80.5007,4512.0
2024-10-02 12:10:00,82.21,82.21,82.14,82.15,7518.0,80.5203,80.5203,80.4518,80.4616,7518.0
2024-10-02 12:15:00,82.15,82.15,82.08,82.09,3871.0,80.4616,80.4616,80.393,80.4028,3871.0
2024-10-02 12:20:00,82.09,82.1,82.05,82.1,3971.0,80.4028,80.4126,80.3636,80.4126,3971.0
2024-10-02 12:25:00,82.09,82.12,82.06,82.06,5252.0,80.4028,80.4322,80.3734,80.3734,5252.0
2024-10-02 12:30:00,82.06,82.06,81.97,81.97,6477.0,80.3734,80.3734,80.2853,80.2853,6477.0
2024-10-02 12:35:00,81.95,82.0,81.93,82.0,5632.0,80.2657,80.3146,80.2461,80.3146,5632.0
2024-10-02 12:40:00,81.99,82.02,81.98,81.99,9895.0,80.3048,80.3342,80.295,80.3048,9895.0
2024-10-02 12:45:00,81.98,82.0,81.93,81.98,9729.0,80.295,80.3146,80.2461,80.295,9729.0
2024-10-02 12:50:00,81.98,82.03,81.97,82.02,3613.0,80.295,80.344,80.2853,80.3342,3613.0
2024-10-02 12:55:00,82.02,82.03,81.92,81.92,6155.0,80.3342,80.344,80.2363,80.2363,6155.0
2024-10-02 13:00:00,81.91,81.91,81.86,81.9,10820.0,80.2265,80.2265,80.1775,80.2167,10820.0
2024-10-02 13:05:00,81.9,81.93,81.86,81.93,3571.0,80.2167,80.2461,80.1775,80.2461,3571.0
2024-10-02 13:10:00,81.94,81.95,81.9,81.92,4471.0,80.2559,80.2657,80.2167,80.2363,4471.0
2024-10-02 13:15:00,81.89,81.93,81.88,81.91,3772.0,80.2069,80.2461,80.1971,80.2265,3772.0
2024-10-02 13:20:00,81.9,81.97,81.9,81.9,4346.0,80.2167,80.2853,80.2167,80.2167,4346.0
2024-10-02 13:25:00,81.89,81.99,81.88,81.93,3822.0,80.2069,80.3048,80.1971,80.2461,3822.0
2024-10-02 13:30:00,81.91,81.92,81.86,81.92,5504.0,80.2265,80.2363,80.1775,80.2363,5504.0
2024-10-02 13:35:00,81.91,81.92,81.88,81.91,6878.0,80.2265,80.2363,80.1971,80.2265,6878.0
2024-10-02 13:40:00,81.92,81.93,81.88,81.93,5090.0,80.2363,80.2461,80.1971,80.2461,5090.0
2024-10-02 13:45:00,81.93,82.0,81.92,82.0,4846.0,80.2461,80.3146,80.2363,80.3146,4846.0
2024-10-02 13:50:00,82.0,82.0,81.95,81.96,5370.0,80.3146,80.3146,80.2657,80.2755,5370.0
2024-10-02 13:55:00,81.97,82.02,81.95,81.99,7331.0,80.2853,80.3342,80.2657,80.3048,7331.0
2024-10-02 14:00:00,81.99,82.07,81.99,82.01,6784.0,80.3048,80.3832,80.3048,80.3244,6784.0
2024-10-02 14:05:00,82.0,82.02,81.99,82.01,4832.0,80.3146,80.3342,80.3048,80.3244,4832.0
2024-10-02 14:10:00,82.01,82.02,81.95,82.02,4901.0,80.3244,80.3342,80.2657,80.3342,4901.0
2024-10-02 14:15:00,82.01,82.02,81.96,81.96,8658.0,80.3244,80.3342,80.2755,80.2755,8658.0
2024-10-02 14:20:00,81.96,81.96,81.9,81.92,14872.0,80.2755,80.2755,80.2167,80.2363,14872.0
2024-10-02 14:25:00,81.92,81.95,81.83,81.88,10674.0,80.2363,80.2657,80.1481,80.1971,10674.0
2024-10-02 14:30:00,81.89,81.95,81.87,81.95,3156.0,80.2069,80.2657,80.1873,80.2657,3156.0
2024-10-02 14:35:00,81.95,81.95,81.86,81.87,4829.0,80.2657,80.2657,80.1775,80.1873,4829.0
2024-10-02 14:40:00,81.9,81.93,81.89,81.91,6691.0,80.2167,80.2461,80.2069,80.2265,6691.0
2024-10-02 14:45:00,81.91,81.92,81.88,81.91,6683.0,80.2265,80.2363,80.1971,80.2265,6683.0
2024-10-02 14:50:00,81.91,81.93,81.89,81.9,6899.0,80.2265,80.2461,80.2069,80.2167,6899.0
2024-10-02 14:55:00,81.89,81.89,81.85,81.88,9695.0,80.2069,80.2069,80.1677,80.1971,9695.0
2024-10-02 15:00:00,81.87,81.95,81.86,81.95,7749.0,80.1873,80.2657,80.1775,80.2657,7749.0
2024-10-02 15:05:00,81.95,81.95,81.89,81.9,5680.0,80.2657,80.2657,80.2069,80.2167,5680.0
2024-10-02 15:10:00,81.9,81.94,81.89,81.92,6635.0,80.2167,80.2559,80.2069,80.2363,6635.0
2024-10-02 15:15:00,81.92,81.93,81.88,81.88,8408.0,80.2363,80.2461,80.1971,80.1971,8408.0
2024-10-02 15:20:00,81.87,81.87,81.79,81.79,15585.0,80.1873,80.1873,80.109,80.109,15585.0
2024-10-02 15:25:00,81.8,81.82,81.8,81.82,9978.0,80.1187,80.1383,80.1187,80.1383,9978.0
2024-10-02 15:30:00,81.81,81.81,81.7,81.72,18339.0,80.1285,80.1285,80.0208,80.0404,18339.0
2024-10-02 15:35:00,81.72,81.79,81.67,81.76,16380.0,80.0404,80.109,79.9914,80.0796,16380.0
2024-10-02 15:40:00,81.76,81.82,81.72,81.79,28018.0,80.0796,80.1383,80.0404,80.109,28018.0
2024-10-02 15:45:00,81.79,81.79,81.71,81.78,23920.0,80.109,80.109,80.0306,80.0992,23920.0
2024-10-02 15:50:00,81.79,81.79,81.72,81.76,35843.0,80.109,80.109,80.0404,80.0796,35843.0
2024-10-02 15:55:00,81.76,81.88,81.73,81.8,182956.0,80.0796,80.1971,80.0502,80.1187,182956.0
2024-10-03 09:30:00,81.56,81.81,81.45,81.56,26738.0,79.8837,80.1285,79.7759,79.8837,26738.0
2024-10-03 09:35:00,81.55,81.58,81.19,81.21,7014.0,79.8739,79.9033,79.5213,79.5409,7014.0
2024-10-03 09:40:00,81.19,81.22,80.83,80.83,7697.0,79.5213,79.5507,79.1687,79.1687,7697.0
2024-10-03 09:45:00,80.83,80.86,80.61,80.67,8787.0,79.1687,79.1981,78.9532,79.012,8787.0
2024-10-03 09:50:00,80.69,80.71,80.46,80.58,26306.0,79.0316,79.0512,78.8063,78.9238,26306.0
2024-10-03 09:55:00,80.63,80.74,80.52,80.74,5231.0,78.9728,79.0805,78.8651,79.0805,5231.0
2024-10-03 10:00:00,80.77,81.08,80.76,81.03,10903.0,79.1099,79.4135,79.1001,79.3646,10903.0
2024-10-03 10:05:00,81.06,81.12,80.95,81.1,6408.0,79.394,79.4527,79.2862,79.4331,6408.0
2024-10-03 10:10:00,81.11,81.31,81.08,81.13,8171.0,79.4429,79.6388,79.4135,79.4625,8171.0
2024-10-03 10:15:00,81.14,81.37,81.14,81.32,3879.0,79.4723,79.6976,79.4723,79.6486,3879.0
2024-10-03 10:20:00,81.28,81.38,81.08,81.13,9381.0,79.6094,79.7074,79.4135,79.4625,9381.0
2024-10-03 10:25:00,81.15,81.15,81.04,81.12,13111.0,79.4821,79.4821,79.3744,79.4527,13111.0
2024-10-03 10:30:00,81.12,81.2,80.99,81.2,7288.0,79.4527,79.5311,79.3254,79.5311,7288.0
2024-10-03 10:35:00,81.19,81.21,81.13,81.21,4379.0,79.5213,79.5409,79.4625,79.5409,4379.0
2024-10-03 10:40:00,81.24,81.24,80.94,80.99,6396.0,79.5703,79.5703,79.2764,79.3254,6396.0
2024-10-03 10:45:00,80.98,81.2,80.97,81.03,8564.0,79.3156,79.5311,79.3058,79.3646,8564.0
2024-10-03 10:50:00,81.04,81.09,80.99,81.06,11767.0,79.3744,79.4233,79.3254,79.394,11767.0
2024-10-03 10:55:00,81.07,81.07,80.84,80.87,13774.0,79.4038,79.4038,79.1785,79.2079,13774.0
2024-10-03 11:00:00,80.85,80.88,80.81,80.86,13845.0,79.1883,79.2177,79.1491,79.1981,13845.0
2024-10-03 11:05:00,80.87,80.97,80.87,80.94,10748.0,79.2079,79.3058,79.2079,79.2764,10748.0
2024-10-03 11:10:00,80.94,80.94,80.86,80.91,7097.0,79.2764,79.2764,79.1981,79.247,7097.0
2024-10-03 11:15:00,80.95,81.01,80.92,81.0,4471.0,79.2862,79.345,79.2568,79.3352,4471.0
2024-10-03 11:20:00,80.99,81.02,80.94,81.01,25872.0,79.3254,79.3548,79.2764,79.345,25872.0
2024-10-03 11:25:00,80.99,80.99,80.88,80.98,7020.0,79.3254,79.3254,79.2177,79.3156,7020.0
2024-10-03 11:30:00,80.97,81.03,80.96,80.98,9510.0,79.3058,79.3646,79.296,79.3156,9510.0
2024-10-03 11:35:00,80.99,80.99,80.89,80.9,7524.0,79.3254,79.3254,79.2275,79.2372,7524.0
2024-10-03 11:40:00,80.89,81.12,80.88,81.11,15098.0,79.2275,79.4527,79.2177,79.4429,15098.0
2024-10-03 11:45:00,81.11,81.12,81.06,81.06,8858.0,79.4429,79.4527,79.394,79.394,8858.0
2024-10-03 11:50:00,81.07,81.17,81.07,81.15,4784.0,79.4038,79.5017,79.4038,79.4821,4784.0
2024-10-03 11:55:00,81.16,81.16,81.09,81.09,6532.0,79.4919,79.4919,79.4233,79.4233,6532.0
2024-10-03 12:00:00,81.1,81.15,81.05,81.15,16069.0,79.4331,79.4821,79.3842,79.4821,16069.0
2024-10-03 12:05:00,81.16,81.27,81.15,81.26,3023.0,79.4919,79.5996,79.4821,79.5898,3023.0
2024-10-03 12:10:00,81.25,81.31,81.24,81.29,7268.0,79.5801,79.6388,79.5703,79.6192,7268.0
2024-10-03 12:15:00,81.3,81.32,81.28,81.32,5414.0,79.629,79.6486,79.6094,79.6486,5414.0
2024-10-03 12:20:00,81.33,81.35,81.31,81.33,4190.0,79.6584,79.678,79.6388,79.6584,4190.0
2024-10-03 12:25:00,81.33,81.36,81.31,81.32,8183.0,79.6584,79.6878,79.6388,79.6486,8183.0
2024-10-03 12:30:00,81.31,81.31,81.28,81.3,4101.0,79.6388,79.6388,79.6094,79.629,4101.0
2024-10-03 12:35:00,81.31,81.31,81.24,81.24,5596.0,79.6388,79.6388,79.5703,79.5703,5596.0
2024-10-03 12:40:00,81.23,81.24,81.13,81.14,5828.0,79.5605,79.5703,79.4625,79.4723,5828.0
2024-10-03 12:45:00,81.13,81.13,80.99,81.02,13084.0,79.4625,79.4625,79.3254,79.3548,13084.0
2024-10-03 12:50:00,81.01,81.03,80.96,80.99,6324.0,79.345,79.3646,79.296,79.3254,6324.0
2024-10-03 12:55:00,81.0,81.08,81.0,81.02,7812.0,79.3352,79.4135,79.3352,79.3548,7812.0
2024-10-03 13:00:00,81.0,81.0,80.94,80.95,5527.0,79.3352,79.3352,79.2764,79.2862,5527.0
2024-10-03 13:05:00,80.96,81.03,80.96,80.97,8229.0,79.296,79.3646,79.296,79.3058,8229.0
2024-10-03 13:10:00,80.95,80.99,80.93,80.97,4002.0,79.2862,79.3254,79.2666,79.3058,4002.0
2024-10-03 13:15:00,80.96,80.96,80.88,80.89,7405.0,79.296,79.296,79.2177,79.2275,7405.0
2024-10-03 13:20:00,80.9,80.97,80.89,80.96,9233.0,79.2372,79.3058,79.2275,79.296,9233.0
2024-10-03 13:25:00,80.95,81.05,80.94,80.97,6148.0,79.2862,79.3842,79.2764,79.3058,6148.0
2024-10-03 13:30:00,80.96,81.11,80.96,81.11,8590.0,79.296,79.4429,79.296,79.4429,8590.0
2024-10-03 13:35:00,81.11,81.12,81.06,81.06,10807.0,79.4429,79.4527,79.394,79.394,10807.0
2024-10-03 13:40:00,81.06,81.08,81.0,81.08,11465.0,79.394,79.4135,79.3352,79.4135,11465.0
2024-10-03 13:45:00,81.09,81.15,81.08,81.09,8850.0,79.4233,79.4821,79.4135,79.4233,8850.0
2024-10-03 13:50:00,81.08,81.11,81.06,81.07,4692.0,79.4135,79.4429,79.394,79.4038,4692.0
2024-10-03 13:55:00,81.07,81.12,81.07,81.12,13701.0,79.4038,79.4527,79.4038,79.4527,13701.0
2024-10-03 14:00:00,81.12,81.12,81.07,81.1,13220.0,79.4527,79.4527,79.4038,79.4331,13220.0
2024-10-03 14:05:00,81.12,81.21,81.12,81.21,6325.0,79.4527,79.5409,79.4527,79.5409,6325.0
2024-10-03 14:10:00,81.2,81.25,81.2,81.25,4517.0,79.5311,79.5801,79.5311,79.5801,4517.0
2024-10-03 14:15:00,81.25,81.25,81.22,81.23,6627.0,79.5801,79.5801,79.5507,79.5605,6627.0
2024-10-03 14:20:00,81.24,81.25,81.14,81.17,12253.0,79.5703,79.5801,79.4723,79.5017,12253.0
2024-10-03 14:25:00,81.17,81.23,81.15,81.2,8334.0,79.5017,79.5605,79.4821,79.5311,8334.0
2024-10-03 14:30:00,81.19,81.19,81.13,81.15,5056.0,79.5213,79.5213,79.4625,79.4821,5056.0
2024-10-03 14:35:00,81.15,81.15,81.09,81.11,9194.0,79.4821,79.4821,79.4233,79.4429,9194.0
2024-10-03 14:40:00,81.11,81.11,81.06,81.1,28196.0,79.4429,79.4429,79.394,79.4331,28196.0
2024-10-03 14:45:00,81.09,81.12,81.08,81.11,12270.0,79.4233,79.4527,79.4135,79.4429,12270.0
2024-10-03 14:50:00,81.1,81.17,81.1,81.17,9293.0,79.4331,79.5017,79.4331,79.5017,9293.0
2024-10-03 14:55:00,81.17,81.19,81.1,81.1,11984.0,79.5017,79.5213,79.4331,79.4331,11984.0
2024-10-03 15:00:00,81.1,81.11,81.04,81.11,8981.0,79.4331,79.4429,79.3744,79.4429,8981.0
2024-10-03 15:05:00,81.11,81.14,81.08,81.12,8373.0,79.4429,79.4723,79.4135,79.4527,8373.0
2024-10-03 15:10:00,81.12,81.12,81.05,81.1,9611.0,79.4527,79.4527,79.3842,79.4331,9611.0
2024-10-03 15:15:00,81.1,81.18,81.06,81.18,13969.0,79.4331,79.5115,79.394,79.5115,13969.0
2024-10-03 15:20:00,81.19,81.26,81.17,81.25,8580.0,79.5213,79.5898,79.5017,79.5801,8580.0
2024-10-03 15:25:00,81.25,81.29,81.24,81.28,8169.0,79.5801,79.6192,79.5703,79.6094,8169.0
2024-10-03 15:30:00,81.28,81.35,81.27,81.3,12612.0,79.6094,79.678,79.5996,79.629,12612.0
2024-10-03 15:35:00,81.31,81.32,81.25,81.25,14623.0,79.6388,79.6486,79.5801,79.5801,14623.0
2024-10-03 15:40:00,81.25,81.26,81.17,81.25,27436.0,79.5801,79.5898,79.5017,79.5801,27436.0
2024-10-03 15:45:00,81.25,81.33,81.23,81.33,19201.0,79.5801,79.6584,79.5605,79.6584,19201.0
2024-10-03 15:50:00,81.34,81.35,81.25,81.29,37595.0,79.6682,79.678,79.5801,79.6192,37595.0
2024-10-03 15:55:00,81.29,81.34,81.23,81.26,221506.0,79.6192,79.6682,79.5605,79.5898,221506.0
2024-10-04 09:30:00,82.89,83.09,82.66,83.02,67654.0,81.1863,81.3822,80.9611,81.3137,67654.0
2024-10-04 09:35:00,83.03,83.08,82.74,83.0,21209.0,81.3235,81.3724,81.0394,81.2941,21209.0
2024-10-04 09:40:00,83.05,83.43,83.0,83.34,16588.0,81.3431,81.7152,81.2941,81.6271,16588.0
2024-10-04 09:45:00,83.34,83.4,83.12,83.35,48630.0,81.6271,81.6859,81.4116,81.6369,48630.0
2024-10-04 09:50:00,83.39,83.53,83.35,83.48,25136.0,81.6761,81.8132,81.6369,81.7642,25136.0
2024-10-04 09:55:00,83.49,83.63,83.36,83.48,28154.0,81.774,81.9111,81.6467,81.7642,28154.0
2024-10-04 10:00:00,83.41,83.6,83.39,83.58,26125.0,81.6957,81.8818,81.6761,81.8622,26125.0
2024-10-04 10:05:00,83.6,83.7,83.35,83.44,64923.0,81.8818,81.9797,81.6369,81.725,64923.0
2024-10-04 10:10:00,83.41,83.52,83.28,83.47,10585.0,81.6957,81.8034,81.5683,81.7544,10585.0
2024-10-04 10:15:00,83.43,83.69,83.4,83.65,47071.0,81.7152,81.9699,81.6859,81.9307,47071.0
2024-10-04 10:20:00,83.64,83.65,83.33,83.39,26796.0,81.9209,81.9307,81.6173,81.6761,26796.0
2024-10-04 10:25:00,83.39,83.46,83.29,83.45,18098.0,81.6761,81.7446,81.5781,81.7348,18098.0
2024-10-04 10:30:00,83.42,83.51,83.27,83.35,42383.0,81.7055,81.7936,81.5585,81.6369,42383.0
2024-10-04 10:35:00,83.38,83.38,83.19,83.28,45472.0,81.6663,81.6663,81.4802,81.5683,45472.0
2024-10-04 10:40:00,83.28,83.4,83.26,83.39,22518.0,81.5683,81.6859,81.5487,81.6761,22518.0
2024-10-04 10:45:00,83.38,83.41,83.27,83.39,25095.0,81.6663,81.6957,81.5585,81.6761,25095.0
2024-10-04 10:50:00,83.38,83.55,83.34,83.51,13381.0,81.6663,81.8328,81.6271,81.7936,13381.0
2024-10-04 10:55:00,83.52,83.57,83.49,83.55,6430.0,81.8034,81.8524,81.774,81.8328,6430.0
2024-10-04 11:00:00,83.57,83.72,83.57,83.7,9405.0,81.8524,81.9993,81.8524,81.9797,9405.0
2024-10-04 11:05:00,83.71,83.79,83.66,83.79,14657.0,81.9895,82.0678,81.9405,82.0678,14657.0
2024-10-04 11:10:00,83.8,83.98,83.8,83.95,55910.0,82.0776,82.2539,82.0776,82.2246,55910.0
2024-10-04 11:15:00,83.91,83.96,83.76,83.76,22037.0,82.1854,82.2344,82.0385,82.0385,22037.0
2024-10-04 11:20:00,83.7,83.74,83.55,83.56,9096.0,81.9797,82.0189,81.8328,81.8426,9096.0
2024-10-04 11:25:00,83.56,83.64,83.53,83.6,14490.0,81.8426,81.9209,81.8132,81.8818,14490.0
2024-10-04 11:30:00,83.59,83.62,83.54,83.6,5774.0,81.872,81.9013,81.823,81.8818,5774.0
2024-10-04 11:35:00,83.61,83.7,83.58,83.7,7718.0,81.8915,81.9797,81.8622,81.9797,7718.0
2024-10-04 11:40:00,83.69,83.8,83.67,83.74,13907.0,81.9699,82.0776,81.9503,82.0189,13907.0
2024-10-04 11:45:00,83.74,83.85,83.73,83.83,9485.0,82.0189,82.1266,82.0091,82.107,9485.0
2024-10-04 11:50:00,83.84,83.89,83.8,83.88,13522.0,82.1168,82.1658,82.0776,82.156,13522.0
2024-10-04 11:55:00,83.87,83.91,83.78,83.91,11499.0,82.1462,82.1854,82.0581,82.1854,11499.0
2024-10-04 12:00:00,83.92,84.03,83.92,83.98,9673.0,82.1952,82.3029,82.1952,82.2539,9673.0
2024-10-04 12:05:00,83.99,84.0,83.87,83.89,12338.0,82.2637,82.2735,82.1462,82.1658,12338.0
2024-10-04 12:10:00,83.9,83.99,83.9,83.94,9387.0,82.1756,82.2637,82.1756,82.2148,9387.0
2024-10-04 12:15:00,83.95,84.02,83.94,83.95,12358.0,82.2246,82.2931,82.2148,82.2246,12358.0
2024-10-04 12:20:00,83.95,84.0,83.88,83.91,11005.0,82.2246,82.2735,82.156,82.1854,11005.0
2024-10-04 12:25:00,83.89,83.92,83.84,83.9,12797.0,82.1658,82.1952,82.1168,82.1756,12797.0
2024-10-04 12:30:00,83.9,83.93,83.87,83.89,6606.0,82.1756,82.205,82.1462,82.1658,6606.0
2024-10-04 12:35:00,83.9,84.12,83.9,84.06,13796.0,82.1756,82.3911,82.1756,82.3323,13796.0
2024-10-04 12:40:00,84.04,84.14,84.02,84.09,204501.0,82.3127,82.4107,82.2931,82.3617,204501.0
2024-10-04 12:45:00,84.14,84.21,84.09,84.14,8837.0,82.4107,82.4792,82.3617,82.4107,8837.0
2024-10-04 12:50:00,84.15,84.17,84.06,84.09,258205.0,82.4204,82.44,82.3323,82.3617,258205.0
2024-10-04 12:55:00,84.1,84.13,84.02,84.03,12367.0,82.3715,82.4009,82.2931,82.3029,12367.0
2024-10-04 13:00:00,84.02,84.1,84.0,84.07,13440.0,82.2931,82.3715,82.2735,82.3421,13440.0
2024-10-04 13:05:00,84.05,84.08,84.01,84.01,8640.0,82.3225,82.3519,82.2833,82.2833,8640.0
2024-10-04 13:10:00,84.01,84.12,83.98,84.12,14167.0,82.2833,82.3911,82.2539,82.3911,14167.0
2024-10-04 13:15:00,84.13,84.17,84.11,84.17,12867.0,82.4009,82.44,82.3813,82.44,12867.0
2024-10-04 13:20:00,84.18,84.24,84.17,84.22,8771.0,82.4498,82.5086,82.44,82.489,8771.0
2024-10-04 13:25:00,84.22,84.26,84.18,84.19,13140.0,82.489,82.5282,82.4498,82.4596,13140.0
2024-10-04 13:30:00,84.17,84.2,84.04,84.05,12365.0,82.44,82.4694,82.3127,82.3225,12365.0
2024-10-04 13:35:00,84.05,84.08,83.85,83.93,20979.0,82.3225,82.3519,82.1266,82.205,20979.0
2024-10-04 13:40:00,83.95,84.09,83.92,84.08,8586.0,82.2246,82.3617,82.1952,82.3519,8586.0
2024-10-04 13:45:00,84.07,84.12,84.05,84.06,12556.0,82.3421,82.3911,82.3225,82.3323,12556.0
2024-10-04 13:50:00,84.05,84.06,83.85,83.87,10851.0,82.3225,82.3323,82.1266,82.1462,10851.0
2024-10-04 13:55:00,83.87,83.92,83.79,83.81,16389.0,82.1462,82.1952,82.0678,82.0874,16389.0
2024-10-04 14:00:00,83.81,83.9,83.8,83.87,8208.0,82.0874,82.1756,82.0776,82.1462,8208.0
2024-10-04 14:05:00,83.88,83.9,83.73,83.76,275900.0,82.156,82.1756,82.0091,82.0385,275900.0
2024-10-04 14:10:00,83.75,83.81,83.71,83.78,14549.0,82.0287,82.0874,81.9895,82.0581,14549.0
2024-10-04 14:15:00,83.79,83.89,83.66,83.87,26855.0,82.0678,82.1658,81.9405,82.1462,26855.0
2024-10-04 14:20:00,83.87,83.88,83.84,83.86,5513.0,82.1462,82.156,82.1168,82.1364,5513.0
2024-10-04 14:25:00,83.86,83.88,83.81,83.84,15965.0,82.1364,82.156,82.0874,82.1168,15965.0
2024-10-04 14:30:00,83.84,83.85,83.78,83.79,12685.0,82.1168,82.1266,82.0581,82.0678,12685.0
2024-10-04 14:35:00,83.8,83.82,83.76,83.78,12267.0,82.0776,82.0972,82.0385,82.0581,12267.0
2024-10-04 14:40:00,83.79,83.85,83.78,83.84,13611.0,82.0678,82.1266,82.0581,82.1168,13611.0
2024-10-04 14:45:00,83.84,83.86,83.76,83.85,257454.0,82.1168,82.1364,82.0385,82.1266,257454.0
2024-10-04 14:50:00,83.87,83.89,83.8,83.84,24941.0,82.1462,82.1658,82.0776,82.1168,24941.0
2024-10-04 14:55:00,83.84,83.85,83.8,83.82,15374.0,82.1168,82.1266,82.0776,82.0972,15374.0
2024-10-04 15:00:00,83.82,83.82,83.72,83.8,42696.0,82.0972,82.0972,81.9993,82.0776,42696.0
2024-10-04 15:05:00,83.81,83.83,83.75,83.8,17799.0,82.0874,82.107,82.0287,82.0776,17799.0
2024-10-04 15:10:00,83.8,83.86,83.79,83.84,19198.0,82.0776,82.1364,82.0678,82.1168,19198.0
2024-10-04 15:15:00,83.83,83.89,83.81,83.89,21198.0,82.107,82.1658,82.0874,82.1658,21198.0
2024-10-04 15:20:00,83.9,83.9,83.87,83.9,64156.0,82.1756,82.1756,82.1462,82.1756,64156.0
2024-10-04 15:25:00,83.9,83.99,83.88,83.97,51264.0,82.1756,82.2637,82.156,82.2441,51264.0
2024-10-04 15:30:00,83.97,84.19,83.96,84.17,38035.0,82.2441,82.4596,82.2344,82.44,38035.0
2024-10-04 15:35:00,84.16,84.16,83.97,83.99,81972.0,82.4302,82.4302,82.2441,82.2637,81972.0
2024-10-04 15:40:00,84.0,84.1,83.96,84.1,193103.0,82.2735,82.3715,82.2344,82.3715,193103.0
2024-10-04 15:45:00,84.1,84.11,83.93,84.08,82371.0,82.3715,82.3813,82.205,82.3519,82371.0
2024-10-04 15:50:00,84.06,84.17,83.99,84.13,78636.0,82.3323,82.44,82.2637,82.4009,78636.0
2024-10-04 15:55:00,84.12,84.19,84.0,84.03,252016.0,82.3911,82.4596,82.2735,82.3029,252016.0
2024-10-07 09:30:00,83.95,83.96,83.45,83.62,29750.0,82.2246,82.2344,81.7348,81.9013,29750.0
2024-10-07 09:35:00,83.62,83.88,83.57,83.57,12351.0,81.9013,82.156,81.8524,81.8524,12351.0
2024-10-07 09:40:00,83.62,83.93,83.61,83.84,6418.0,81.9013,82.205,81.8915,82.1168,6418.0
2024-10-07 09:45:00,83.87,83.91,83.4,83.48,6380.0,82.1462,82.1854,81.6859,81.7642,6380.0
2024-10-07 09:50:00,83.47,83.57,83.45,83.51,4658.0,81.7544,81.8524,81.7348,81.7936,4658.0
2024-10-07 09:55:00,83.52,83.59,83.4,83.45,10320.0,81.8034,81.872,81.6859,81.7348,10320.0
2024-10-07 10:00:00,83.42,83.72,83.42,83.67,35214.0,81.7055,81.9993,81.7055,81.9503,35214.0
2024-10-07 10:05:00,83.63,83.69,83.56,83.6,3883.0,81.9111,81.9699,81.8426,81.8818,3883.0
2024-10-07 10:10:00,83.58,83.64,83.49,83.58,4144.0,81.8622,81.9209,81.774,81.8622,4144.0
2024-10-07 10:15:00,83.55,83.7,83.55,83.59,5141.0,81.8328,81.9797,81.8328,81.872,5141.0
2024-10-07 10:20:00,83.61,83.61,83.45,83.48,4584.0,81.8915,81.8915,81.7348,81.7642,4584.0
2024-10-07 10:25:00,83.44,83.45,83.25,83.3,15521.0,81.725,81.7348,81.5389,81.5879,15521.0
2024-10-07 10:30:00,83.3,83.42,83.23,83.41,30402.0,81.5879,81.7055,81.5194,81.6957,30402.0
2024-10-07 10:35:00,83.45,83.5,83.29,83.3,10641.0,81.7348,81.7838,81.5781,81.5879,10641.0
2024-10-07 10:40:00,83.31,83.33,83.25,83.32,7828.0,81.5977,81.6173,81.5389,81.6075,7828.0
2024-10-07 10:45:00,83.31,83.42,83.31,83.42,6575.0,81.5977,81.7055,81.5977,81.7055,6575.0
2024-10-07 10:50:00,83.43,83.48,83.36,83.36,5962.0,81.7152,81.7642,81.6467,81.6467,5962.0
2024-10-07 10:55:00,83.38,83.4,83.26,83.3,3497.0,81.6663,81.6859,81.5487,81.5879,3497.0
2024-10-07 11:00:00,83.28,83.42,83.26,83.42,8670.0,81.5683,81.7055,81.5487,81.7055,8670.0
2024-10-07 11:05:00,83.44,83.66,83.44,83.57,21772.0,81.725,81.9405,81.725,81.8524,21772.0
2024-10-07 11:10:00,83.58,83.81,83.57,83.8,14929.0,81.8622,82.0874,81.8524,82.0776,14929.0
2024-10-07 11:15:00,83.8,83.81,83.7,83.78,9521.0,82.0776,82.0874,81.9797,82.0581,9521.0
2024-10-07 11:20:00,83.76,83.93,83.74,83.93,8752.0,82.0385,82.205,82.0189,82.205,8752.0
2024-10-07 11:25:00,83.95,83.99,83.84,83.93,15454.0,82.2246,82.2637,82.1168,82.205,15454.0
2024-10-07 11:30:00,83.94,83.95,83.78,83.83,23999.0,82.2148,82.2246,82.0581,82.107,23999.0
2024-10-07 11:35:00,83.86,83.98,83.82,83.95,6582.0,82.1364,82.2539,82.0972,82.2246,6582.0
2024-10-07 11:40:00,83.96,83.98,83.86,83.87,5337.0,82.2344,82.2539,82.1364,82.1462,5337.0
2024-10-07 11:45:00,83.88,83.9,83.86,83.87,2574.0,82.156,82.1756,82.1364,82.1462,2574.0
2024-10-07 11:50:00,83.85,83.86,83.69,83.69,5644.0,82.1266,82.1364,81.9699,81.9699,5644.0
2024-10-07 11:55:00,83.72,83.76,83.68,83.76,4324.0,81.9993,82.0385,81.9601,82.0385,4324.0
2024-10-07 12:00:00,83.77,83.81,83.76,83.79,8448.0,82.0483,82.0874,82.0385,82.0678,8448.0
2024-10-07 12:05:00,83.81,83.81,83.69,83.69,4694.0,82.0874,82.0874,81.9699,81.9699,4694.0
2024-10-07 12:10:00,83.68,83.71,83.64,83.69,6241.0,81.9601,81.9895,81.9209,81.9699,6241.0
2024-10-07 12:15:00,83.69,83.77,83.64,83.64,14456.0,81.9699,82.0483,81.9209,81.9209,14456.0
2024-10-07 12:20:00,83.64,83.64,83.59,83.59,5968.0,81.9209,81.9209,81.872,81.872,5968.0
2024-10-07 12:25:00,83.6,83.68,83.6,83.65,8231.0,81.8818,81.9601,81.8818,81.9307,8231.0
2024-10-07 12:30:00,83.65,83.67,83.58,83.61,7748.0,81.9307,81.9503,81.8622,81.8915,7748.0
2024-10-07 12:35:00,83.61,83.61,83.57,83.57,4395.0,81.8915,81.8915,81.8524,81.8524,4395.0
2024-10-07 12:40:00,83.57,83.6,83.52,83.55,62985.0,81.8524,81.8818,81.8034,81.8328,62985.0
2024-10-07 12:45:00,83.55,83.62,83.55,83.61,10308.0,81.8328,81.9013,81.8328,81.8915,10308.0
2024-10-07 12:50:00,83.59,83.66,83.58,83.58,4593.0,81.872,81.9405,81.8622,81.8622,4593.0
2024-10-07 12:55:00,83.56,83.58,83.52,83.58,5698.0,81.8426,81.8622,81.8034,81.8622,5698.0
2024-10-07 13:00:00,83.57,83.58,83.48,83.48,8355.0,81.8524,81.8622,81.7642,81.7642,8355.0
2024-10-07 13:05:00,83.49,83.49,83.38,83.39,14032.0,81.774,81.774,81.6663,81.6761,14032.0
2024-10-07 13:10:00,83.41,83.44,83.4,83.43,15550.0,81.6957,81.725,81.6859,81.7152,15550.0
2024-10-07 13:15:00,83.43,83.43,83.37,83.38,10592.0,81.7152,81.7152,81.6565,81.6663,10592.0
2024-10-07 13:20:00,83.4,83.41,83.35,83.38,9285.0,81.6859,81.6957,81.6369,81.6663,9285.0
2024-10-07 13:25:00,83.38,83.41,83.37,83.37,11133.0,81.6663,81.6957,81.6565,81.6565,11133.0
2024-10-07 13:30:00,83.39,83.4,83.34,83.39,22231.0,81.6761,81.6859,81.6271,81.6761,22231.0
2024-10-07 13:35:00,83.39,83.4,83.29,83.31,10445.0,81.6761,81.6859,81.5781,81.5977,10445.0
2024-10-07 13:40:00,83.29,83.3,83.16,83.17,10840.0,81.5781,81.5879,81.4508,81.4606,10840.0
2024-10-07 13:45:00,83.15,83.24,83.15,83.2,15989.0,81.441,81.5292,81.441,81.49,15989.0
2024-10-07 13:50:00,83.21,83.22,83.15,83.19,11912.0,81.4998,81.5096,81.441,81.4802,11912.0
2024-10-07 13:55:00,83.2,83.2,83.1,83.13,15568.0,81.49,81.49,81.392,81.4214,15568.0
2024-10-07 14:00:00,83.13,83.13,83.04,83.07,22665.0,81.4214,81.4214,81.3333,81.3626,22665.0
2024-10-07 14:05:00,83.06,83.09,83.03,83.06,6990.0,81.3529,81.3822,81.3235,81.3529,6990.0
2024-10-07 14:10:00,83.07,83.24,83.07,83.19,59106.0,81.3626,81.5292,81.3626,81.4802,59106.0
2024-10-07 14:15:00,83.19,83.21,83.02,83.02,12431.0,81.4802,81.4998,81.3137,81.3137,12431.0
2024-10-07 14:20:00,83.0,83.04,82.98,83.0,10109.0,81.2941,81.3333,81.2745,81.2941,10109.0
2024-10-07 14:25:00,83.0,83.11,83.0,83.09,9348.0,81.2941,81.4018,81.2941,81.3822,9348.0
2024-10-07 14:30:00,83.08,83.08,82.87,82.96,15324.0,81.3724,81.3724,81.1668,81.2549,15324.0
2024-10-07 14:35:00,82.92,82.93,82.86,82.93,11322.0,81.2157,81.2255,81.157,81.2255,11322.0
2024-10-07 14:40:00,82.95,83.08,82.94,83.02,9812.0,81.2451,81.3724,81.2353,81.3137,9812.0
2024-10-07 14:45:00,83.0,83.01,82.75,82.8,26746.0,81.2941,81.3039,81.0492,81.0982,26746.0
2024-10-07 14:50:00,82.8,82.85,82.78,82.84,11954.0,81.0982,81.1472,81.0786,81.1374,11954.0
2024-10-07 14:55:00,82.86,82.9,82.83,82.85,13201.0,81.157,81.1961,81.1276,81.1472,13201.0
2024-10-07 15:00:00,82.87,83.0,82.86,83.0,20732.0,81.1668,81.2941,81.157,81.2941,20732.0
2024-10-07 15:05:00,83.0,83.1,82.98,83.08,13016.0,81.2941,81.392,81.2745,81.3724,13016.0
2024-10-07 15:10:00,83.08,83.12,83.01,83.06,19426.0,81.3724,81.4116,81.3039,81.3529,19426.0
2024-10-07 15:15:00,83.08,83.26,83.08,83.22,15600.0,81.3724,81.5487,81.3724,81.5096,15600.0
2024-10-07 15:20:00,83.19,83.2,83.14,83.17,11683.0,81.4802,81.49,81.4312,81.4606,11683.0
2024-10-07 15:25:00,83.18,83.27,83.16,83.18,15222.0,81.4704,81.5585,81.4508,81.4704,15222.0
2024-10-07 15:30:00,83.18,83.19,83.09,83.13,23922.0,81.4704,81.4802,81.3822,81.4214,23922.0
2024-10-07 15:35:00,83.12,83.12,82.97,83.05,26645.0,81.4116,81.4116,81.2647,81.3431,26645.0
2024-10-07 15:40:00,83.04,83.06,82.98,83.05,28016.0,81.3333,81.3529,81.2745,81.3431,28016.0
2024-10-07 15:45:00,83.05,83.06,82.94,83.02,34489.0,81.3431,81.3529,81.2353,81.3137,34489.0
2024-10-07 15:50:00,83.02,83.17,82.99,83.1,55176.0,81.3137,81.4606,81.2843,81.392,55176.0
2024-10-07 15:55:00,83.11,83.12,82.85,83.0,269163.0,81.4018,81.4116,81.1472,81.2941,269163.0
2024-10-08 09:30:00,83.48,83.76,83.18,83.23,36098.0,81.7642,82.0385,81.4704,81.5194,36098.0
2024-10-08 09:35:00,83.12,83.18,82.98,83.18,5957.0,81.4116,81.4704,81.2745,81.4704,5957.0
2024-10-08 09:40:00,83.15,83.29,83.04,83.06,4109.0,81.441,81.5781,81.3333,81.3529,4109.0
2024-10-08 09:45:00,83.14,83.22,83.0,83.17,6083.0,81.4312,81.5096,81.2941,81.4606,6083.0
2024-10-08 09:50:00,83.17,83.18,82.94,83.06,19959.0,81.4606,81.4704,81.2353,81.3529,19959.0
2024-10-08 09:55:00,83.06,83.19,83.0,83.13,16567.0,81.3529,81.4802,81.2941,81.4214,16567.0
2024-10-08 10:00:00,83.1,83.14,82.93,83.11,36302.0,81.392,81.4312,81.2255,81.4018,36302.0
2024-10-08 10:05:00,83.12,83.16,82.94,82.99,13256.0,81.4116,81.4508,81.2353,81.2843,13256.0
2024-10-08 10:10:00,82.97,83.01,82.81,82.81,10925.0,81.2647,81.3039,81.108,81.108,10925.0
2024-10-08 10:15:00,82.82,82.92,82.74,82.92,24522.0,81.1178,81.2157,81.0394,81.2157,24522.0
2024-10-08 10:20:00,82.91,83.02,82.88,82.97,18412.0,81.2059,81.3137,81.1766,81.2647,18412.0
2024-10-08 10:25:00,82.99,83.06,82.92,83.0,7269.0,81.2843,81.3529,81.2157,81.2941,7269.0
2024-10-08 10:30:00,82.98,83.0,82.89,82.9,6052.0,81.2745,81.2941,81.1863,81.1961,6052.0
2024-10-08 10:35:00,82.91,82.98,82.86,82.94,11524.0,81.2059,81.2745,81.157,81.2353,11524.0
2024-10-08 10:40:00,82.94,83.22,82.89,83.06,18578.0,81.2353,81.5096,81.1863,81.3529,18578.0
2024-10-08 10:45:00,83.08,83.17,83.05,83.09,5691.0,81.3724,81.4606,81.3431,81.3822,5691.0
2024-10-08 10:50:00,83.11,83.22,83.05,83.2,7817.0,81.4018,81.5096,81.3431,81.49,7817.0
2024-10-08 10:55:00,83.23,83.27,83.14,83.19,7767.0,81.5194,81.5585,81.4312,81.4802,7767.0
2024-10-08 11:00:00,83.19,83.24,83.18,83.24,5173.0,81.4802,81.5292,81.4704,81.5292,5173.0
2024-10-08 11:05:00,83.24,83.25,83.21,83.24,2789.0,81.5292,81.5389,81.4998,81.5292,2789.0
2024-10-08 11:10:00,83.23,83.25,83.2,83.24,15242.0,81.5194,81.5389,81.49,81.5292,15242.0
2024-10-08 11:15:00,83.22,83.22,83.13,83.13,23046.0,81.5096,81.5096,81.4214,81.4214,23046.0
2024-10-08 11:20:00,83.1,83.13,83.06,83.1,19674.0,81.392,81.4214,81.3529,81.392,19674.0
2024-10-08 11:25:00,83.09,83.13,83.09,83.13,7826.0,81.3822,81.4214,81.3822,81.4214,7826.0
2024-10-08 11:30:00,83.13,83.14,83.08,83.1,6160.0,81.4214,81.4312,81.3724,81.392,6160.0
2024-10-08 11:35:00,83.09,83.12,83.07,83.1,3380.0,81.3822,81.4116,81.3626,81.392,3380.0
2024-10-08 11:40:00,83.1,83.13,83.08,83.1,4334.0,81.392,81.4214,81.3724,81.392,4334.0
2024-10-08 11:45:00,83.09,83.15,83.08,83.15,7011.0,81.3822,81.441,81.3724,81.441,7011.0
2024-10-08 11:50:00,83.15,83.3,83.12,83.25,20297.0,81.441,81.5879,81.4116,81.5389,20297.0
2024-10-08 11:55:00,83.28,83.35,83.27,83.31,7790.0,81.5683,81.6369,81.5585,81.5977,7790.0
2024-10-08 12:00:00,83.31,83.38,83.28,83.35,8228.0,81.5977,81.6663,81.5683,81.6369,8228.0
2024-10-08 12:05:00,83.34,83.41,83.33,83.4,10449.0,81.6271,81.6957,81.6173,81.6859,10449.0
2024-10-08 12:10:00,83.41,83.45,83.36,83.38,4435.0,81.6957,81.7348,81.6467,81.6663,4435.0
2024-10-08 12:15:00,83.37,83.37,83.33,83.35,8284.0,81.6565,81.6565,81.6173,81.6369,8284.0
2024-10-08 12:20:00,83.37,83.41,83.36,83.39,7546.0,81.6565,81.6957,81.6467,81.6761,7546.0
2024-10-08 12:25:00,83.38,83.39,83.36,83.38,10513.0,81.6663,81.6761,81.6467,81.6663,10513.0
2024-10-08 12:30:00,83.38,83.38,83.31,83.32,6172.0,81.6663,81.6663,81.5977,81.6075,6172.0
2024-10-08 12:35:00,83.33,83.34,83.29,83.34,7498.0,81.6173,81.6271,81.5781,81.6271,7498.0
2024-10-08 12:40:00,83.34,83.36,83.31,83.34,11763.0,81.6271,81.6467,81.5977,81.6271,11763.0
2024-10-08 12:45:00,83.35,83.4,83.34,83.37,7136.0,81.6369,81.6859,81.6271,81.6565,7136.0
2024-10-08 12:50:00,83.36,83.36,83.31,83.36,5431.0,81.6467,81.6467,81.5977,81.6467,5431.0
2024-10-08 12:55:00,83.34,83.36,83.32,83.35,6426.0,81.6271,81.6467,81.6075,81.6369,6426.0
2024-10-08 13:00:00,83.34,83.36,83.32,83.34,11354.0,81.6271,81.6467,81.6075,81.6271,11354.0
2024-10-08 13:05:00,83.32,83.37,83.22,83.25,19176.0,81.6075,81.6565,81.5096,81.5389,19176.0
2024-10-08 13:10:00,83.24,83.31,83.2,83.28,33874.0,81.5292,81.5977,81.49,81.5683,33874.0
2024-10-08 13:15:00,83.29,83.29,83.19,83.27,28915.0,81.5781,81.5781,81.4802,81.5585,28915.0
2024-10-08 13:20:00,83.28,83.28,83.21,83.25,40296.0,81.5683,81.5683,81.4998,81.5389,40296.0
2024-10-08 13:25:00,83.26,83.27,83.18,83.18,12845.0,81.5487,81.5585,81.4704,81.4704,12845.0
2024-10-08 13:30:00,83.16,83.19,83.14,83.18,13158.0,81.4508,81.4802,81.4312,81.4704,13158.0
2024-10-08 13:35:00,83.18,83.23,83.16,83.19,10168.0,81.4704,81.5194,81.4508,81.4802,10168.0
2024-10-08 13:40:00,83.19,83.25,83.18,83.23,5780.0,81.4802,81.5389,81.4704,81.5194,5780.0
2024-10-08 13:45:00,83.23,83.25,83.18,83.23,10123.0,81.5194,81.5389,81.4704,81.5194,10123.0
2024-10-08 13:50:00,83.23,83.23,83.19,83.23,14753.0,81.5194,81.5194,81.4802,81.5194,14753.0
2024-10-08 13:55:00,83.23,83.26,83.2,83.25,9034.0,81.5194,81.5487,81.49,81.5389,9034.0
2024-10-08 14:00:00,83.25,83.26,83.19,83.2,10215.0,81.5389,81.5487,81.4802,81.49,10215.0
2024-10-08 14:05:00,83.2,83.24,83.19,83.22,11873.0,81.49,81.5292,81.4802,81.5096,11873.0
2024-10-08 14:10:00,83.22,83.24,83.2,83.2,7337.0,81.5096,81.5292,81.49,81.49,7337.0
2024-10-08 14:15:00,83.2,83.25,83.2,83.25,21800.0,81.49,81.5389,81.49,81.5389,21800.0
2024-10-08 14:20:00,83.25,83.32,83.24,83.28,15167.0,81.5389,81.6075,81.5292,81.5683,15167.0
2024-10-08 14:25:00,83.28,83.28,83.23,83.23,29719.0,81.5683,81.5683,81.5194,81.5194,29719.0
2024-10-08 14:30:00,83.23,83.28,83.23,83.28,21411.0,81.5194,81.5683,81.5194,81.5683,21411.0
2024-10-08 14:35:00,83.28,83.32,83.26,83.31,15019.0,81.5683,81.6075,81.5487,81.5977,15019.0
2024-10-08 14:40:00,83.31,83.33,83.28,83.3,10929.0,81.5977,81.6173,81.5683,81.5879,10929.0
2024-10-08 14:45:00,83.3,83.35,83.29,83.34,8589.0,81.5879,81.6369,81.5781,81.6271,8589.0
2024-10-08 14:50:00,83.34,83.38,83.33,83.35,8622.0,81.6271,81.6663,81.6173,81.6369,8622.0
2024-10-08 14:55:00,83.34,83.34,83.31,83.34,12269.0,81.6271,81.6271,81.5977,81.6271,12269.0
2024-10-08 15:00:00,83.33,83.33,83.28,83.31,14842.0,81.6173,81.6173,81.5683,81.5977,14842.0
2024-10-08 15:05:00,83.3,83.31,83.24,83.31,21589.0,81.5879,81.5977,81.5292,81.5977,21589.0
2024-10-08 15:10:00,83.31,83.32,83.25,83.31,13116.0,81.5977,81.6075,81.5389,81.5977,13116.0
2024-10-08 15:15:00,83.3,83.38,83.3,83.37,13165.0,81.5879,81.6663,81.5879,81.6565,13165.0
2024-10-08 15:20:00,83.37,83.44,83.35,83.42,20549.0,81.6565,81.725,81.6369,81.7055,20549.0
2024-10-08 15:25:00,83.42,83.54,83.41,83.53,29233.0,81.7055,81.823,81.6957,81.8132,29233.0
2024-10-08 15:30:00,83.53,83.57,83.5,83.53,25885.0,81.8132,81.8524,81.7838,81.8132,25885.0
2024-10-08 15:35:00,83.53,83.59,83.52,83.59,29445.0,81.8132,81.872,81.8034,81.872,29445.0
2024-10-08 15:40:00,83.58,83.64,83.54,83.56,43917.0,81.8622,81.9209,81.823,81.8426,43917.0
2024-10-08 15:45:00,83.56,83.57,83.53,83.56,36721.0,81.8426,81.8524,81.8132,81.8426,36721.0
2024-10-08 15:50:00,83.56,83.57,83.48,83.48,81906.0,81.8426,81.8524,81.7642,81.7642,81906.0
2024-10-08 15:55:00,83.48,83.48,83.25,83.3,236598.0,81.7642,81.7642,81.5389,81.5879,236598.0
2024-10-09 09:30:00,83.3,83.73,82.94,83.73,62448.0,81.5879,82.0091,81.2353,82.0091,62448.0
2024-10-09 09:35:00,83.7,83.78,83.46,83.66,16019.0,81.9797,82.0581,81.7446,81.9405,16019.0
2024-10-09 09:40:00,83.58,83.89,83.57,83.86,12749.0,81.8622,82.1658,81.8524,82.1364,12749.0
2024-10-09 09:45:00,83.86,84.06,83.81,84.06,21375.0,82.1364,82.3323,82.0874,82.3323,21375.0
2024-10-09 09:50:00,83.97,84.06,83.83,83.94,11540.0,82.2441,82.3323,82.107,82.2148,11540.0
2024-10-09 09:55:00,83.96,84.09,83.92,84.08,13101.0,82.2344,82.3617,82.1952,82.3519,13101.0
2024-10-09 10:00:00,84.06,84.18,84.06,84.12,28045.0,82.3323,82.4498,82.3323,82.3911,28045.0
2024-10-09 10:05:00,84.12,84.25,84.12,84.24,16366.0,82.3911,82.5184,82.3911,82.5086,16366.0
2024-10-09 10:10:00,84.25,84.32,84.22,84.24,10475.0,82.5184,82.587,82.489,82.5086,10475.0
2024-10-09 10:15:00,84.22,84.22,83.89,83.91,11918.0,82.489,82.489,82.1658,82.1854,11918.0
2024-10-09 10:20:00,83.87,83.94,83.78,83.89,35368.0,82.1462,82.2148,82.0581,82.1658,35368.0
2024-10-09 10:25:00,83.87,83.91,83.84,83.87,9481.0,82.1462,82.1854,82.1168,82.1462,9481.0
2024-10-09 10:30:00,83.89,84.07,83.86,83.97,17523.0,82.1658,82.3421,82.1364,82.2441,17523.0
2024-10-09 10:35:00,83.96,84.14,83.94,84.12,24051.0,82.2344,82.4107,82.2148,82.3911,24051.0
2024-10-09 10:40:00,84.12,84.24,84.1,84.22,38316.0,82.3911,82.5086,82.3715,82.489,38316.0
2024-10-09 10:45:00,84.22,84.32,84.18,84.3,15981.0,82.489,82.587,82.4498,82.5674,15981.0
2024-10-09 10:50:00,84.29,84.37,84.22,84.34,22073.0,82.5576,82.6359,82.489,82.6065,22073.0
2024-10-09 10:55:00,84.32,84.36,84.24,84.29,33312.0,82.587,82.6261,82.5086,82.5576,33312.0
2024-10-09 11:00:00,84.29,84.4,84.28,84.37,20013.0,82.5576,82.6653,82.5478,82.6359,20013.0
2024-10-09 11:05:00,84.37,84.46,84.36,84.38,19832.0,82.6359,82.7241,82.6261,82.6457,19832.0
2024-10-09 11:10:00,84.37,84.5,84.36,84.5,37443.0,82.6359,82.7633,82.6261,82.7633,37443.0
2024-10-09 11:15:00,84.5,84.65,84.48,84.61,18563.0,82.7633,82.9102,82.7437,82.871,18563.0
2024-10-09 11:20:00,84.61,84.74,84.61,84.7,20492.0,82.871,82.9983,82.871,82.9591,20492.0
2024-10-09 11:25:00,84.71,84.8,84.67,84.75,24495.0,82.9689,83.0571,82.9298,83.0081,24495.0
2024-10-09 11:30:00,84.73,84.76,84.66,84.72,21405.0,82.9885,83.0179,82.92,82.9787,21405.0
2024-10-09 11:35:00,84.72,84.81,84.7,84.79,12900.0,82.9787,83.0669,82.9591,83.0473,12900.0
2024-10-09 11:40:00,84.76,84.86,84.76,84.84,11726.0,83.0179,83.1159,83.0179,83.0963,11726.0
2024-10-09 11:45:00,84.84,84.91,84.8,84.9,28468.0,83.0963,83.1648,83.0571,83.155,28468.0
2024-10-09 11:50:00,84.91,85.0,84.89,84.94,13745.0,83.1648,83.253,83.1452,83.1942,13745.0
2024-10-09 11:55:00,84.95,84.97,84.9,84.93,27829.0,83.204,83.2236,83.155,83.1844,27829.0
2024-10-09 12:00:00,84.91,84.93,84.85,84.91,15596.0,83.1648,83.1844,83.1061,83.1648,15596.0
2024-10-09 12:05:00,84.92,85.03,84.92,85.0,25775.0,83.1746,83.2824,83.1746,83.253,25775.0
2024-10-09 12:10:00,84.99,85.04,84.98,85.04,10498.0,83.2432,83.2922,83.2334,83.2922,10498.0
2024-10-09 12:15:00,85.03,85.07,84.94,84.95,25640.0,83.2824,83.3215,83.1942,83.204,25640.0
2024-10-09 12:20:00,84.93,84.99,84.9,84.95,11644.0,83.1844,83.2432,83.155,83.204,11644.0
2024-10-09 12:25:00,84.95,84.96,84.8,84.8,13487.0,83.204,83.2138,83.0571,83.0571,13487.0
2024-10-09 12:30:00,84.79,84.79,84.67,84.76,12442.0,83.0473,83.0473,82.9298,83.0179,12442.0
2024-10-09 12:35:00,84.76,84.83,84.75,84.8,8140.0,83.0179,83.0865,83.0081,83.0571,8140.0
2024-10-09 12:40:00,84.78,84.8,84.76,84.78,10569.0,83.0375,83.0571,83.0179,83.0375,10569.0
2024-10-09 12:45:00,84.78,84.81,84.73,84.73,7586.0,83.0375,83.0669,82.9885,82.9885,7586.0
2024-10-09 12:50:00,84.73,84.75,84.69,84.69,16013.0,82.9885,83.0081,82.9494,82.9494,16013.0
2024-10-09 12:55:00,84.69,84.79,84.69,84.75,13838.0,82.9494,83.0473,82.9494,83.0081,13838.0
2024-10-09 13:00:00,84.76,84.79,84.67,84.67,10490.0,83.0179,83.0473,82.9298,82.9298,10490.0
2024-10-09 13:05:00,84.67,84.72,84.66,84.7,11426.0,82.9298,82.9787,82.92,82.9591,11426.0
2024-10-09 13:10:00,84.7,84.75,84.69,84.75,50180.0,82.9591,83.0081,82.9494,83.0081,50180.0
2024-10-09 13:15:00,84.74,84.83,84.74,84.83,14137.0,82.9983,83.0865,82.9983,83.0865,14137.0
2024-10-09 13:20:00,84.84,84.89,84.82,84.84,9504.0,83.0963,83.1452,83.0767,83.0963,9504.0
2024-10-09 13:25:00,84.84,84.88,84.72,84.73,9640.0,83.0963,83.1354,82.9787,82.9885,9640.0
2024-10-09 13:30:00,84.73,84.74,84.65,84.73,16805.0,82.9885,82.9983,82.9102,82.9885,16805.0
2024-10-09 13:35:00,84.73,84.75,84.7,84.72,10613.0,82.9885,83.0081,82.9591,82.9787,10613.0
2024-10-09 13:40:00,84.72,84.75,84.69,84.69,11217.0,82.9787,83.0081,82.9494,82.9494,11217.0
2024-10-09 13:45:00,84.69,84.7,84.66,84.7,21432.0,82.9494,82.9591,82.92,82.9591,21432.0
2024-10-09 13:50:00,84.7,84.7,84.49,84.56,19314.0,82.9591,82.9591,82.7535,82.822,19314.0
2024-10-09 13:55:00,84.56,84.63,84.53,84.54,11439.0,82.822,82.8906,82.7926,82.8024,11439.0
2024-10-09 14:00:00,84.54,84.55,84.48,84.54,14197.0,82.8024,82.8122,82.7437,82.8024,14197.0
2024-10-09 14:05:00,84.54,84.64,84.53,84.59,16309.0,82.8024,82.9004,82.7926,82.8514,16309.0
2024-10-09 14:10:00,84.59,84.61,84.54,84.58,16899.0,82.8514,82.871,82.8024,82.8416,16899.0
2024-10-09 14:15:00,84.58,84.58,84.48,84.48,18181.0,82.8416,82.8416,82.7437,82.7437,18181.0
2024-10-09 14:20:00,84.48,84.49,84.3,84.35,25501.0,82.7437,82.7535,82.5674,82.6163,25501.0
2024-10-09 14:25:00,84.34,84.44,84.34,84.39,16102.0,82.6065,82.7045,82.6065,82.6555,16102.0
2024-10-09 14:30:00,84.38,84.39,84.29,84.31,18613.0,82.6457,82.6555,82.5576,82.5772,18613.0
2024-10-09 14:35:00,84.31,84.36,84.26,84.36,27173.0,82.5772,82.6261,82.5282,82.6261,27173.0
2024-10-09 14:40:00,84.34,84.41,84.32,84.41,20147.0,82.6065,82.6751,82.587,82.6751,20147.0
2024-10-09 14:45:00,84.4,84.53,84.4,84.52,18190.0,82.6653,82.7926,82.6653,82.7828,18190.0
2024-10-09 14:50:00,84.51,84.53,84.42,84.44,21450.0,82.7731,82.7926,82.6849,82.7045,21450.0
2024-10-09 14:55:00,84.45,84.46,84.37,84.42,15143.0,82.7143,82.7241,82.6359,82.6849,15143.0
2024-10-09 15:00:00,84.42,84.42,84.36,84.37,17111.0,82.6849,82.6849,82.6261,82.6359,17111.0
2024-10-09 15:05:00,84.37,84.48,84.37,84.46,24525.0,82.6359,82.7437,82.6359,82.7241,24525.0
2024-10-09 15:10:00,84.45,84.48,84.39,84.41,24803.0,82.7143,82.7437,82.6555,82.6751,24803.0
2024-10-09 15:15:00,84.4,84.52,84.4,84.52,14433.0,82.6653,82.7828,82.6653,82.7828,14433.0
2024-10-09 15:20:00,84.53,84.58,84.51,84.57,36458.0,82.7926,82.8416,82.7731,82.8318,36458.0
2024-10-09 15:25:00,84.57,84.67,84.57,84.64,38263.0,82.8318,82.9298,82.8318,82.9004,38263.0
2024-10-09 15:30:00,84.64,84.66,84.51,84.63,46000.0,82.9004,82.92,82.7731,82.8906,46000.0
2024-10-09 15:35:00,84.62,84.73,84.57,84.67,52499.0,82.8808,82.9885,82.8318,82.9298,52499.0
2024-10-09 15:40:00,84.67,84.7,84.62,84.67,58439.0,82.9298,82.9591,82.8808,82.9298,58439.0
2024-10-09 15:45:00,84.67,84.81,84.67,84.77,57410.0,82.9298,83.0669,82.9298,83.0277,57410.0
2024-10-09 15:50:00,84.76,84.86,84.71,84.86,100940.0,83.0179,83.1159,82.9689,83.1159,100940.0
2024-10-09 15:55:00,84.85,84.86,84.53,84.54,339631.0,83.1061,83.1159,82.7926,82.8024,339631.0
2024-10-10 09:30:00,84.7,84.94,84.54,84.92,70065.0,82.9591,83.1942,82.8024,83.1746,70065.0
2024-10-10 09:35:00,84.9,84.95,84.06,84.31,67978.0,83.155,83.204,82.3323,82.5772,67978.0
2024-10-10 09:40:00,84.33,84.42,84.02,84.09,35369.0,82.5967,82.6849,82.2931,82.3617,35369.0
2024-10-10 09:45:00,84.07,84.36,84.02,84.22,10980.0,82.3421,82.6261,82.2931,82.489,10980.0
2024-10-10 09:50:00,84.23,84.66,84.09,84.6,19809.0,82.4988,82.92,82.3617,82.8612,19809.0
2024-10-10 09:55:00,84.54,84.79,84.5,84.6,34682.0,82.8024,83.0473,82.7633,82.8612,34682.0
2024-10-10 10:00:00,84.62,84.84,84.57,84.76,27672.0,82.8808,83.0963,82.8318,83.0179,27672.0
2024-10-10 10:05:00,84.78,84.92,84.73,84.78,23682.0,83.0375,83.1746,82.9885,83.0375,23682.0
2024-10-10 10:10:00,84.77,84.77,84.42,84.43,15080.0,83.0277,83.0277,82.6849,82.6947,15080.0
2024-10-10 10:15:00,84.39,84.47,84.32,84.38,10747.0,82.6555,82.7339,82.587,82.6457,10747.0
2024-10-10 10:20:00,84.39,84.51,84.36,84.46,9311.0,82.6555,82.7731,82.6261,82.7241,9311.0
2024-10-10 10:25:00,84.49,84.56,84.37,84.39,8537.0,82.7535,82.822,82.6359,82.6555,8537.0
2024-10-10 10:30:00,84.41,84.65,84.41,84.65,19162.0,82.6751,82.9102,82.6751,82.9102,19162.0
2024-10-10 10:35:00,84.66,84.85,84.65,84.81,83674.0,82.92,83.1061,82.9102,83.0669,83674.0
2024-10-10 10:40:00,84.81,84.86,84.73,84.73,31059.0,83.0669,83.1159,82.9885,82.9885,31059.0
2024-10-10 10:45:00,84.75,84.76,84.64,84.64,36130.0,83.0081,83.0179,82.9004,82.9004,36130.0
2024-10-10 10:50:00,84.64,84.73,84.49,84.5,30794.0,82.9004,82.9885,82.7535,82.7633,30794.0
2024-10-10 10:55:00,84.51,84.65,84.46,84.56,10595.0,82.7731,82.9102,82.7241,82.822,10595.0
2024-10-10 11:00:00,84.57,84.57,84.29,84.32,23430.0,82.8318,82.8318,82.5576,82.587,23430.0
2024-10-10 11:05:00,84.33,84.52,84.3,84.5,26753.0,82.5967,82.7828,82.5674,82.7633,26753.0
2024-10-10 11:10:00,84.51,84.54,84.42,84.49,10678.0,82.7731,82.8024,82.6849,82.7535,10678.0
2024-10-10 11:15:00,84.49,84.56,84.45,84.48,17319.0,82.7535,82.822,82.7143,82.7437,17319.0
2024-10-10 11:20:00,84.49,84.49,84.33,84.35,17095.0,82.7535,82.7535,82.5967,82.6163,17095.0
2024-10-10 11:25:00,84.34,84.34,84.23,84.3,14077.0,82.6065,82.6065,82.4988,82.5674,14077.0
2024-10-10 11:30:00,84.3,84.3,84.19,84.2,7821.0,82.5674,82.5674,82.4596,82.4694,7821.0
2024-10-10 11:35:00,84.22,84.22,84.02,84.02,17960.0,82.489,82.489,82.2931,82.2931,17960.0
2024-10-10 11:40:00,84.02,84.08,84.02,84.07,7765.0,82.2931,82.3519,82.2931,82.3421,7765.0
2024-10-10 11:45:00,84.05,84.1,84.03,84.05,10067.0,82.3225,82.3715,82.3029,82.3225,10067.0
2024-10-10 11:50:00,84.06,84.13,84.04,84.11,9967.0,82.3323,82.4009,82.3127,82.3813,9967.0
2024-10-10 11:55:00,84.11,84.17,84.05,84.12,16947.0,82.3813,82.44,82.3225,82.3911,16947.0
2024-10-10 12:00:00,84.11,84.11,84.04,84.05,9974.0,82.3813,82.3813,82.3127,82.3225,9974.0
2024-10-10 12:05:00,84.06,84.21,84.04,84.18,6709.0,82.3323,82.4792,82.3127,82.4498,6709.0
2024-10-10 12:10:00,84.17,84.23,84.12,84.23,5857.0,82.44,82.4988,82.3911,82.4988,5857.0
2024-10-10 12:15:00,84.22,84.22,84.18,84.2,5387.0,82.489,82.489,82.4498,82.4694,5387.0
2024-10-10 12:20:00,84.21,84.29,84.21,84.24,3676.0,82.4792,82.5576,82.4792,82.5086,3676.0
2024-10-10 12:25:00,84.24,84.33,84.24,84.33,4610.0,82.5086,82.5967,82.5086,82.5967,4610.0
2024-10-10 12:30:00,84.33,84.33,84.27,84.27,9848.0,82.5967,82.5967,82.538,82.538,9848.0
2024-10-10 12:35:00,84.27,84.31,84.26,84.27,4318.0,82.538,82.5772,82.5282,82.538,4318.0
2024-10-10 12:40:00,84.27,84.27,84.06,84.11,14516.0,82.538,82.538,82.3323,82.3813,14516.0
2024-10-10 12:45:00,84.13,84.16,84.07,84.08,4935.0,82.4009,82.4302,82.3421,82.3519,4935.0
2024-10-10 12:50:00,84.08,84.13,84.08,84.09,5917.0,82.3519,82.4009,82.3519,82.3617,5917.0
2024-10-10 12:55:00,84.09,84.11,84.05,84.05,10820.0,82.3617,82.3813,82.3225,82.3225,10820.0
2024-10-10 13:00:00,84.06,84.06,83.98,84.0,15651.0,82.3323,82.3323,82.2539,82.2735,15651.0
2024-10-10 13:05:00,83.99,83.99,83.88,83.93,13179.0,82.2637,82.2637,82.156,82.205,13179.0
2024-10-10 13:10:00,83.92,83.97,83.9,83.92,5832.0,82.1952,82.2441,82.1756,82.1952,5832.0
2024-10-10 13:15:00,83.92,84.01,83.9,84.01,8752.0,82.1952,82.2833,82.1756,82.2833,8752.0
2024-10-10 13:20:00,84.04,84.14,84.04,84.13,7464.0,82.3127,82.4107,82.3127,82.4009,7464.0
2024-10-10 13:25:00,84.12,84.13,84.06,84.09,6234.0,82.3911,82.4009,82.3323,82.3617,6234.0
2024-10-10 13:30:00,84.1,84.19,84.09,84.16,10897.0,82.3715,82.4596,82.3617,82.4302,10897.0
2024-10-10 13:35:00,84.16,84.18,84.06,84.07,7649.0,82.4302,82.4498,82.3323,82.3421,7649.0
2024-10-10 13:40:00,84.08,84.16,84.08,84.14,11966.0,82.3519,82.4302,82.3519,82.4107,11966.0
2024-10-10 13:45:00,84.14,84.15,84.06,84.07,6797.0,82.4107,82.4204,82.3323,82.3421,6797.0
2024-10-10 13:50:00,84.08,84.08,83.93,84.01,6686.0,82.3519,82.3519,82.205,82.2833,6686.0
2024-10-10 13:55:00,84.02,84.09,83.98,84.09,5974.0,82.2931,82.3617,82.2539,82.3617,5974.0
2024-10-10 14:00:00,84.08,84.08,84.02,84.03,8142.0,82.3519,82.3519,82.2931,82.3029,8142.0
2024-10-10 14:05:00,84.02,84.07,84.02,84.07,9154.0,82.2931,82.3421,82.2931,82.3421,9154.0
2024-10-10 14:10:00,84.08,84.1,84.02,84.02,10912.0,82.3519,82.3715,82.2931,82.2931,10912.0
2024-10-10 14:15:00,84.02,84.03,83.98,83.98,11460.0,82.2931,82.3029,82.2539,82.2539,11460.0
2024-10-10 14:20:00,83.98,84.03,83.94,84.02,15689.0,82.2539,82.3029,82.2148,82.2931,15689.0
2024-10-10 14:25:00,84.03,84.15,84.02,84.09,17962.0,82.3029,82.4204,82.2931,82.3617,17962.0
2024-10-10 14:30:00,84.07,84.07,83.95,83.95,57754.0,82.3421,82.3421,82.2246,82.2246,57754.0
2024-10-10 14:35:00,83.95,83.97,83.89,83.95,18597.0,82.2246,82.2441,82.1658,82.2246,18597.0
2024-10-10 14:40:00,83.95,83.97,83.84,83.92,18714.0,82.2246,82.2441,82.1168,82.1952,18714.0
2024-10-10 14:45:00,83.95,84.04,83.93,84.03,10094.0,82.2246,82.3127,82.205,82.3029,10094.0
2024-10-10 14:50:00,84.02,84.02,83.9,83.9,12581.0,82.2931,82.2931,82.1756,82.1756,12581.0
2024-10-10 14:55:00,83.9,83.98,83.9,83.95,10947.0,82.1756,82.2539,82.1756,82.2246,10947.0
2024-10-10 15:00:00,83.95,84.01,83.94,83.94,16276.0,82.2246,82.2833,82.2148,82.2148,16276.0
2024-10-10 15:05:00,83.95,84.0,83.88,84.0,12951.0,82.2246,82.2735,82.156,82.2735,12951.0
2024-10-10 15:10:00,84.01,84.03,83.96,84.0,21351.0,82.2833,82.3029,82.2344,82.2735,21351.0
2024-10-10 15:15:00,84.01,84.03,83.98,84.02,14810.0,82.2833,82.3029,82.2539,82.2931,14810.0
2024-10-10 15:20:00,84.02,84.09,84.0,84.05,30895.0,82.2931,82.3617,82.2735,82.3225,30895.0
2024-10-10 15:25:00,84.05,84.08,84.03,84.08,21058.0,82.3225,82.3519,82.3029,82.3519,21058.0
2024-10-10 15:30:00,84.07,84.11,84.05,84.11,29572.0,82.3421,82.3813,82.3225,82.3813,29572.0
2024-10-10 15:35:00,84.1,84.11,84.03,84.09,31923.0,82.3715,82.3813,82.3029,82.3617,31923.0
2024-10-10 15:40:00,84.09,84.12,83.96,84.02,50059.0,82.3617,82.3911,82.2344,82.2931,50059.0
2024-10-10 15:45:00,84.02,84.03,83.93,83.99,36733.0,82.2931,82.3029,82.205,82.2637,36733.0
2024-10-10 15:50:00,84.0,84.21,84.0,84.17,68417.0,82.2735,82.4792,82.2735,82.44,68417.0
2024-10-10 15:55:00,84.17,84.19,83.99,84.04,215268.0,82.44,82.4596,82.2637,82.3127,215268.0
2024-10-11 09:30:00,84.5,85.44,84.5,85.29,35578.0,82.7633,83.6839,82.7633,83.537,35578.0
2024-10-11 09:35:00,85.25,85.35,85.07,85.21,16803.0,83.4978,83.5958,83.3215,83.4587,16803.0
2024-10-11 09:40:00,85.14,85.2,84.99,85.08,7890.0,83.3901,83.4489,83.2432,83.3313,7890.0
2024-10-11 09:45:00,85.1,85.12,84.95,84.95,5554.0,83.3509,83.3705,83.204,83.204,5554.0
2024-10-11 09:50:00,84.95,85.28,84.95,85.25,15480.0,83.204,83.5272,83.204,83.4978,15480.0
2024-10-11 09:55:00,85.21,85.46,85.21,85.42,5387.0,83.4587,83.7035,83.4587,83.6643,5387.0
2024-10-11 10:00:00,85.39,85.42,85.29,85.41,8763.0,83.635,83.6643,83.537,83.6546,8763.0
2024-10-11 10:05:00,85.42,85.53,85.38,85.53,8690.0,83.6643,83.7721,83.6252,83.7721,8690.0
2024-10-11 10:10:00,85.54,85.54,85.33,85.33,5747.0,83.7819,83.7819,83.5762,83.5762,5747.0
2024-10-11 10:15:00,85.39,85.61,85.39,85.54,6545.0,83.635,83.8504,83.635,83.7819,6545.0
2024-10-11 10:20:00,85.51,85.57,85.46,85.54,4770.0,83.7525,83.8113,83.7035,83.7819,4770.0
2024-10-11 10:25:00,85.54,85.63,85.54,85.62,9488.0,83.7819,83.87,83.7819,83.8602,9488.0
2024-10-11 10:30:00,85.61,85.62,85.46,85.53,8457.0,83.8504,83.8602,83.7035,83.7721,8457.0
2024-10-11 10:35:00,85.52,85.56,85.49,85.55,8012.0,83.7623,83.8015,83.7329,83.7917,8012.0
2024-10-11 10:40:00,85.57,85.63,85.57,85.6,6501.0,83.8113,83.87,83.8113,83.8406,6501.0
2024-10-11 10:45:00,85.61,85.69,85.6,85.66,8355.0,83.8504,83.9288,83.8406,83.8994,8355.0
2024-10-11 10:50:00,85.66,85.66,85.53,85.53,14419.0,83.8994,83.8994,83.7721,83.7721,14419.0
2024-10-11 10:55:00,85.55,85.66,85.52,85.6,17432.0,83.7917,83.8994,83.7623,83.8406,17432.0
2024-10-11 11:00:00,85.62,85.68,85.58,85.68,24248.0,83.8602,83.919,83.8211,83.919,24248.0
2024-10-11 11:05:00,85.68,85.87,85.66,85.81,24206.0,83.919,84.1051,83.8994,84.0463,24206.0
2024-10-11 11:10:00,85.81,85.91,85.76,85.89,11695.0,84.0463,84.1443,83.9974,84.1247,11695.0
2024-10-11 11:15:00,85.91,85.97,85.8,85.81,18695.0,84.1443,84.203,84.0365,84.0463,18695.0
2024-10-11 11:20:00,85.81,85.81,85.73,85.77,21630.0,84.0463,84.0463,83.968,84.0072,21630.0
2024-10-11 11:25:00,85.77,85.84,85.73,85.82,14929.0,84.0072,84.0757,83.968,84.0561,14929.0
2024-10-11 11:30:00,85.83,85.83,85.63,85.69,15554.0,84.0659,84.0659,83.87,83.9288,15554.0
2024-10-11 11:35:00,85.69,85.74,85.66,85.71,14455.0,83.9288,83.9778,83.8994,83.9484,14455.0
2024-10-11 11:40:00,85.72,85.72,85.57,85.66,14741.0,83.9582,83.9582,83.8113,83.8994,14741.0
2024-10-11 11:45:00,85.65,85.72,85.63,85.66,11984.0,83.8896,83.9582,83.87,83.8994,11984.0
2024-10-11 11:50:00,85.67,85.71,85.63,85.64,12454.0,83.9092,83.9484,83.87,83.8798,12454.0
2024-10-11 11:55:00,85.65,85.66,85.58,85.64,24660.0,83.8896,83.8994,83.8211,83.8798,24660.0
2024-10-11 12:00:00,85.66,85.74,85.62,85.74,14239.0,83.8994,83.9778,83.8602,83.9778,14239.0
2024-10-11 12:05:00,85.74,85.79,85.63,85.66,20023.0,83.9778,84.0267,83.87,83.8994,20023.0
2024-10-11 12:10:00,85.67,85.68,85.6,85.65,14259.0,83.9092,83.919,83.8406,83.8896,14259.0
2024-10-11 12:15:00,85.65,85.7,85.6,85.6,20714.0,83.8896,83.9386,83.8406,83.8406,20714.0
2024-10-11 12:20:00,85.59,85.59,85.46,85.47,8605.0,83.8309,83.8309,83.7035,83.7133,8605.0
2024-10-11 12:25:00,85.47,85.49,85.36,85.42,9216.0,83.7133,83.7329,83.6056,83.6643,9216.0
2024-10-11 12:30:00,85.41,85.5,85.37,85.47,10659.0,83.6546,83.7427,83.6154,83.7133,10659.0
2024-10-11 12:35:00,85.46,85.46,85.37,85.37,6577.0,83.7035,83.7035,83.6154,83.6154,6577.0
2024-10-11 12:40:00,85.36,85.48,85.36,85.42,14327.0,83.6056,83.7231,83.6056,83.6643,14327.0
2024-10-11 12:45:00,85.41,85.41,85.3,85.32,9974.0,83.6546,83.6546,83.5468,83.5664,9974.0
2024-10-11 12:50:00,85.33,85.35,85.31,85.33,5904.0,83.5762,83.5958,83.5566,83.5762,5904.0
2024-10-11 12:55:00,85.33,85.33,85.26,85.31,6770.0,83.5762,83.5762,83.5076,83.5566,6770.0
2024-10-11 13:00:00,85.31,85.36,85.25,85.26,5800.0,83.5566,83.6056,83.4978,83.5076,5800.0
2024-10-11 13:05:00,85.26,85.32,85.25,85.29,6270.0,83.5076,83.5664,83.4978,83.537,6270.0
2024-10-11 13:10:00,85.29,85.32,85.25,85.31,8796.0,83.537,83.5664,83.4978,83.5566,8796.0
2024-10-11 13:15:00,85.32,85.32,85.27,85.31,5030.0,83.5664,83.5664,83.5174,83.5566,5030.0
2024-10-11 13:20:00,85.31,85.38,85.3,85.37,8604.0,83.5566,83.6252,83.5468,83.6154,8604.0
2024-10-11 13:25:00,85.37,85.53,85.37,85.52,7244.0,83.6154,83.7721,83.6154,83.7623,7244.0
2024-10-11 13:30:00,85.53,85.55,85.5,85.52,5624.0,83.7721,83.7917,83.7427,83.7623,5624.0
2024-10-11 13:35:00,85.51,85.57,85.46,85.57,14855.0,83.7525,83.8113,83.7035,83.8113,14855.0
2024-10-11 13:40:00,85.56,85.64,85.55,85.64,7954.0,83.8015,83.8798,83.7917,83.8798,7954.0
2024-10-11 13:45:00,85.65,85.73,85.65,85.66,14228.0,83.8896,83.968,83.8896,83.8994,14228.0
2024-10-11 13:50:00,85.65,85.69,85.61,85.68,14258.0,83.8896,83.9288,83.8504,83.919,14258.0
2024-10-11 13:55:00,85.67,85.71,85.64,85.67,12770.0,83.9092,83.9484,83.8798,83.9092,12770.0
2024-10-11 14:00:00,85.67,85.7,85.63,85.67,10002.0,83.9092,83.9386,83.87,83.9092,10002.0
2024-10-11 14:05:00,85.67,85.67,85.56,85.56,17477.0,83.9092,83.9092,83.8015,83.8015,17477.0
2024-10-11 14:10:00,85.57,85.62,85.52,85.58,13067.0,83.8113,83.8602,83.7623,83.8211,13067.0
2024-10-11 14:15:00,85.58,85.61,85.56,85.57,6068.0,83.8211,83.8504,83.8015,83.8113,6068.0
2024-10-11 14:20:00,85.59,85.59,85.48,85.48,13066.0,83.8309,83.8309,83.7231,83.7231,13066.0
2024-10-11 14:25:00,85.48,85.49,85.44,85.44,8440.0,83.7231,83.7329,83.6839,83.6839,8440.0
2024-10-11 14:30:00,85.45,85.52,85.45,85.48,11546.0,83.6937,83.7623,83.6937,83.7231,11546.0
2024-10-11 14:35:00,85.47,85.47,85.39,85.46,15518.0,83.7133,83.7133,83.635,83.7035,15518.0
2024-10-11 14:40:00,85.46,85.51,85.43,85.5,7834.0,83.7035,83.7525,83.6741,83.7427,7834.0
2024-10-11 14:45:00,85.5,85.51,85.45,85.45,8884.0,83.7427,83.7525,83.6937,83.6937,8884.0
2024-10-11 14:50:00,85.45,85.51,85.45,85.49,8811.0,83.6937,83.7525,83.6937,83.7329,8811.0
2024-10-11 14:55:00,85.49,85.54,85.47,85.48,9675.0,83.7329,83.7819,83.7133,83.7231,9675.0
2024-10-11 15:00:00,85.48,85.56,85.46,85.55,11229.0,83.7231,83.8015,83.7035,83.7917,11229.0
2024-10-11 15:05:00,85.54,85.6,85.52,85.58,12043.0,83.7819,83.8406,83.7623,83.8211,12043.0
2024-10-11 15:10:00,85.57,85.62,85.57,85.61,9180.0,83.8113,83.8602,83.8113,83.8504,9180.0
2024-10-11 15:15:00,85.59,85.63,85.56,85.59,12372.0,83.8309,83.87,83.8015,83.8309,12372.0
2024-10-11 15:20:00,85.59,85.59,85.51,85.54,14565.0,83.8309,83.8309,83.7525,83.7819,14565.0
2024-10-11 15:25:00,85.54,85.56,85.47,85.49,20456.0,83.7819,83.8015,83.7133,83.7329,20456.0
2024-10-11 15:30:00,85.49,85.57,85.47,85.56,23085.0,83.7329,83.8113,83.7133,83.8015,23085.0
2024-10-11 15:35:00,85.56,85.58,85.51,85.54,23397.0,83.8015,83.8211,83.7525,83.7819,23397.0
2024-10-11 15:40:00,85.54,85.6,85.49,85.59,24730.0,83.7819,83.8406,83.7329,83.8309,24730.0
2024-10-11 15:45:00,85.58,85.62,85.53,85.59,46490.0,83.8211,83.8602,83.7721,83.8309,46490.0
2024-10-11 15:50:00,85.58,85.6,85.48,85.57,61139.0,83.8211,83.8406,83.7231,83.8113,61139.0
2024-10-11 15:55:00,85.57,85.66,85.51,85.51,199472.0,83.8113,83.8994,83.7525,83.7525,199472.0
2024-10-14 09:30:00,85.57,85.68,85.19,85.53,25956.0,83.8113,83.919,83.4391,83.7721,25956.0
2024-10-14 09:35:00,85.53,85.59,85.3,85.42,5783.0,83.7721,83.8309,83.5468,83.6643,5783.0
2024-10-14 09:40:00,85.41,85.48,85.31,85.48,3550.0,83.6546,83.7231,83.5566,83.7231,3550.0
2024-10-14 09:45:00,85.47,85.65,85.4,85.65,3439.0,83.7133,83.8896,83.6448,83.8896,3439.0
2024-10-14 09:50:00,85.66,85.66,85.39,85.55,3256.0,83.8994,83.8994,83.635,83.7917,3256.0
2024-10-14 09:55:00,85.59,85.63,85.51,85.51,5294.0,83.8309,83.87,83.7525,83.7525,5294.0
2024-10-14 10:00:00,85.59,85.79,85.57,85.73,4752.0,83.8309,84.0267,83.8113,83.968,4752.0
2024-10-14 10:05:00,85.7,85.7,85.59,85.67,4610.0,83.9386,83.9386,83.8309,83.9092,4610.0
2024-10-14 10:10:00,85.65,85.69,85.56,85.63,3229.0,83.8896,83.9288,83.8015,83.87,3229.0
2024-10-14 10:15:00,85.56,85.7,85.56,85.7,3844.0,83.8015,83.9386,83.8015,83.9386,3844.0
2024-10-14 10:20:00,85.69,85.82,85.68,85.73,4410.0,83.9288,84.0561,83.919,83.968,4410.0
2024-10-14 10:25:00,85.7,85.7,85.59,85.6,4971.0,83.9386,83.9386,83.8309,83.8406,4971.0
2024-10-14 10:30:00,85.62,85.75,85.61,85.69,8802.0,83.8602,83.9876,83.8504,83.9288,8802.0
2024-10-14 10:35:00,85.71,85.78,85.7,85.75,5488.0,83.9484,84.0169,83.9386,83.9876,5488.0
2024-10-14 10:40:00,85.76,85.77,85.72,85.74,6103.0,83.9974,84.0072,83.9582,83.9778,6103.0
2024-10-14 10:45:00,85.73,85.76,85.66,85.7,8721.0,83.968,83.9974,83.8994,83.9386,8721.0
2024-10-14 10:50:00,85.7,85.78,85.68,85.78,6435.0,83.9386,84.0169,83.919,84.0169,6435.0
2024-10-14 10:55:00,85.77,85.8,85.71,85.72,5973.0,84.0072,84.0365,83.9484,83.9582,5973.0
2024-10-14 11:00:00,85.7,85.74,85.65,85.65,5059.0,83.9386,83.9778,83.8896,83.8896,5059.0
2024-10-14 11:05:00,85.65,85.71,85.63,85.7,5493.0,83.8896,83.9484,83.87,83.9386,5493.0
2024-10-14 11:10:00,85.71,85.78,85.71,85.75,4366.0,83.9484,84.0169,83.9484,83.9876,4366.0
2024-10-14 11:15:00,85.74,85.79,85.74,85.79,3122.0,83.9778,84.0267,83.9778,84.0267,3122.0
2024-10-14 11:20:00,85.81,85.81,85.65,85.66,11217.0,84.0463,84.0463,83.8896,83.8994,11217.0
2024-10-14 11:25:00,85.67,85.72,85.62,85.66,4343.0,83.9092,83.9582,83.8602,83.8994,4343.0
2024-10-14 11:30:00,85.65,85.72,85.58,85.58,4063.0,83.8896,83.9582,83.8211,83.8211,4063.0
2024-10-14 11:35:00,85.56,85.61,85.55,85.59,3850.0,83.8015,83.8504,83.7917,83.8309,3850.0
2024-10-14 11:40:00,85.62,85.66,85.61,85.65,1744.0,83.8602,83.8994,83.8504,83.8896,1744.0
2024-10-14 11:45:00,85.64,85.65,85.58,85.59,2902.0,83.8798,83.8896,83.8211,83.8309,2902.0
2024-10-14 11:50:00,85.6,85.7,85.6,85.69,1430.0,83.8406,83.9386,83.8406,83.9288,1430.0
2024-10-14 11:55:00,85.68,85.8,85.67,85.77,9765.0,83.919,84.0365,83.9092,84.0072,9765.0
2024-10-14 12:00:00,85.78,85.8,85.76,85.76,2818.0,84.0169,84.0365,83.9974,83.9974,2818.0
2024-10-14 12:05:00,85.75,85.77,85.72,85.74,5174.0,83.9876,84.0072,83.9582,83.9778,5174.0
2024-10-14 12:10:00,85.74,85.79,85.72,85.77,3584.0,83.9778,84.0267,83.9582,84.0072,3584.0
2024-10-14 12:15:00,85.78,85.82,85.75,85.75,2606.0,84.0169,84.0561,83.9876,83.9876,2606.0
2024-10-14 12:20:00,85.76,85.79,85.76,85.77,2961.0,83.9974,84.0267,83.9974,84.0072,2961.0
2024-10-14 12:25:00,85.76,85.81,85.75,85.76,3564.0,83.9974,84.0463,83.9876,83.9974,3564.0
2024-10-14 12:30:00,85.73,85.83,85.73,85.8,2736.0,83.968,84.0659,83.968,84.0365,2736.0
2024-10-14 12:35:00,85.8,85.81,85.79,85.79,1687.0,84.0365,84.0463,84.0267,84.0267,1687.0
2024-10-14 12:40:00,85.79,85.79,85.75,85.78,2275.0,84.0267,84.0267,83.9876,84.0169,2275.0
2024-10-14 12:45:00,85.78,85.79,85.77,85.79,2553.0,84.0169,84.0267,84.0072,84.0267,2553.0
2024-10-14 12:50:00,85.78,85.84,85.78,85.84,3059.0,84.0169,84.0757,84.0169,84.0757,3059.0
2024-10-14 12:55:00,85.84,85.89,85.84,85.88,3196.0,84.0757,84.1247,84.0757,84.1149,3196.0
2024-10-14 13:00:00,85.85,85.86,85.82,85.84,3776.0,84.0855,84.0953,84.0561,84.0757,3776.0
2024-10-14 13:05:00,85.83,85.84,85.81,85.84,1614.0,84.0659,84.0757,84.0463,84.0757,1614.0
2024-10-14 13:10:00,85.84,85.86,85.78,85.79,3247.0,84.0757,84.0953,84.0169,84.0267,3247.0
2024-10-14 13:15:00,85.77,85.79,85.74,85.79,3389.0,84.0072,84.0267,83.9778,84.0267,3389.0
2024-10-14 13:20:00,85.8,85.8,85.73,85.74,6669.0,84.0365,84.0365,83.968,83.9778,6669.0
2024-10-14 13:25:00,85.72,85.74,85.68,85.73,2659.0,83.9582,83.9778,83.919,83.968,2659.0
2024-10-14 13:30:00,85.75,85.75,85.65,85.65,2487.0,83.9876,83.9876,83.8896,83.8896,2487.0
2024-10-14 13:35:00,85.65,85.68,85.59,85.68,4623.0,83.8896,83.919,83.8309,83.919,4623.0
2024-10-14 13:40:00,85.67,85.71,85.66,85.69,2976.0,83.9092,83.9484,83.8994,83.9288,2976.0
2024-10-14 13:45:00,85.69,85.76,85.69,85.76,6179.0,83.9288,83.9974,83.9288,83.9974,6179.0
2024-10-14 13:50:00,85.75,85.79,85.75,85.79,2576.0,83.9876,84.0267,83.9876,84.0267,2576.0
2024-10-14 13:55:00,85.78,85.79,85.76,85.78,4946.0,84.0169,84.0267,83.9974,84.0169,4946.0
2024-10-14 14:00:00,85.78,85.78,85.72,85.77,4654.0,84.0169,84.0169,83.9582,84.0072,4654.0
2024-10-14 14:05:00,85.78,85.79,85.77,85.79,4386.0,84.0169,84.0267,84.0072,84.0267,4386.0
2024-10-14 14:10:00,85.79,85.81,85.75,85.76,9462.0,84.0267,84.0463,83.9876,83.9974,9462.0
2024-10-14 14:15:00,85.77,85.79,85.76,85.79,4901.0,84.0072,84.0267,83.9974,84.0267,4901.0
2024-10-14 14:20:00,85.79,85.86,85.78,85.85,3419.0,84.0267,84.0953,84.0169,84.0855,3419.0
2024-10-14 14:25:00,85.85,85.86,85.82,85.84,4816.0,84.0855,84.0953,84.0561,84.0757,4816.0
2024-10-14 14:30:00,85.83,85.86,85.82,85.85,3643.0,84.0659,84.0953,84.0561,84.0855,3643.0
2024-10-14 14:35:00,85.85,85.86,85.84,85.84,5072.0,84.0855,84.0953,84.0757,84.0757,5072.0
2024-10-14 14:40:00,85.84,85.85,85.8,85.83,5899.0,84.0757,84.0855,84.0365,84.0659,5899.0
2024-10-14 14:45:00,85.84,85.85,85.79,85.82,7951.0,84.0757,84.0855,84.0267,84.0561,7951.0
2024-10-14 14:50:00,85.85,85.86,85.82,85.84,5326.0,84.0855,84.0953,84.0561,84.0757,5326.0
2024-10-14 14:55:00,85.82,85.84,85.77,85.78,5233.0,84.0561,84.0757,84.0072,84.0169,5233.0
2024-10-14 15:00:00,85.78,85.8,85.7,85.74,6902.0,84.0169,84.0365,83.9386,83.9778,6902.0
2024-10-14 15:05:00,85.74,85.75,85.7,85.72,3789.0,83.9778,83.9876,83.9386,83.9582,3789.0
2024-10-14 15:10:00,85.73,85.79,85.73,85.77,4162.0,83.968,84.0267,83.968,84.0072,4162.0
2024-10-14 15:15:00,85.78,85.82,85.78,85.79,8828.0,84.0169,84.0561,84.0169,84.0267,8828.0
2024-10-14 15:20:00,85.78,85.84,85.77,85.84,19131.0,84.0169,84.0757,84.0072,84.0757,19131.0
2024-10-14 15:25:00,85.84,85.88,85.83,85.86,8667.0,84.0757,84.1149,84.0659,84.0953,8667.0
2024-10-14 15:30:00,85.86,85.87,85.83,85.84,12709.0,84.0953,84.1051,84.0659,84.0757,12709.0
2024-10-14 15:35:00,85.84,85.9,85.83,85.85,14942.0,84.0757,84.1345,84.0659,84.0855,14942.0
2024-10-14 15:40:00,85.85,85.89,85.85,85.86,18810.0,84.0855,84.1247,84.0855,84.0953,18810.0
2024-10-14 15:45:00,85.85,85.94,85.85,85.94,22212.0,84.0855,84.1737,84.0855,84.1737,22212.0
2024-10-14 15:50:00,85.95,85.95,85.8,85.87,41862.0,84.1835,84.1835,84.0365,84.1051,41862.0
2024-10-14 15:55:00,85.88,85.97,85.84,85.91,111038.0,84.1149,84.203,84.0757,84.1443,111038.0
2024-10-15 09:30:00,86.1,86.48,85.88,86.13,35324.0,84.3304,84.7026,84.1149,84.3598,35324.0
2024-10-15 09:35:00,86.13,86.14,85.78,85.78,6700.0,84.3598,84.3695,84.0169,84.0169,6700.0
2024-10-15 09:40:00,85.67,86.02,85.66,86.02,4328.0,83.9092,84.252,83.8994,84.252,4328.0
2024-10-15 09:45:00,85.95,86.42,85.95,86.4,10876.0,84.1835,84.6438,84.1835,84.6242,10876.0
2024-10-15 09:50:00,86.39,86.45,86.21,86.21,11297.0,84.6144,84.6732,84.4381,84.4381,11297.0
2024-10-15 09:55:00,86.29,86.33,86.13,86.29,7439.0,84.5165,84.5556,84.3598,84.5165,7439.0
2024-10-15 10:00:00,86.33,86.41,86.31,86.36,10697.0,84.5556,84.634,84.5361,84.585,10697.0
2024-10-15 10:05:00,86.32,86.41,86.28,86.39,14302.0,84.5458,84.634,84.5067,84.6144,14302.0
2024-10-15 10:10:00,86.41,86.43,86.32,86.38,16034.0,84.634,84.6536,84.5458,84.6046,16034.0
2024-10-15 10:15:00,86.4,86.6,86.4,86.52,14994.0,84.6242,84.8201,84.6242,84.7417,14994.0
2024-10-15 10:20:00,86.52,86.57,86.46,86.46,8826.0,84.7417,84.7907,84.683,84.683,8826.0
2024-10-15 10:25:00,86.45,86.62,86.44,86.62,8353.0,84.6732,84.8397,84.6634,84.8397,8353.0
2024-10-15 10:30:00,86.59,86.75,86.57,86.69,13384.0,84.8103,84.967,84.7907,84.9082,13384.0
2024-10-15 10:35:00,86.67,86.8,86.63,86.69,11600.0,84.8887,85.016,84.8495,84.9082,11600.0
2024-10-15 10:40:00,86.7,86.79,86.47,86.52,14880.0,84.918,85.0062,84.6928,84.7417,14880.0
2024-10-15 10:45:00,86.56,86.56,86.34,86.34,23474.0,84.7809,84.7809,84.5654,84.5654,23474.0
2024-10-15 10:50:00,86.33,86.55,86.29,86.52,27825.0,84.5556,84.7711,84.5165,84.7417,27825.0
2024-10-15 10:55:00,86.49,86.64,86.49,86.54,6143.0,84.7124,84.8593,84.7124,84.7613,6143.0
2024-10-15 11:00:00,86.54,86.64,86.54,86.62,8795.0,84.7613,84.8593,84.7613,84.8397,8795.0
2024-10-15 11:05:00,86.61,86.73,86.61,86.71,4088.0,84.8299,84.9474,84.8299,84.9278,4088.0
2024-10-15 11:10:00,86.69,86.74,86.45,86.5,7757.0,84.9082,84.9572,84.6732,84.7221,7757.0
2024-10-15 11:15:00,86.49,86.67,86.49,86.66,5475.0,84.7124,84.8887,84.7124,84.8789,5475.0
2024-10-15 11:20:00,86.66,86.71,86.63,86.65,7885.0,84.8789,84.9278,84.8495,84.8691,7885.0
2024-10-15 11:25:00,86.64,86.69,86.6,86.66,5267.0,84.8593,84.9082,84.8201,84.8789,5267.0
2024-10-15 11:30:00,86.69,86.7,86.49,86.5,5366.0,84.9082,84.918,84.7124,84.7221,5366.0
2024-10-15 11:35:00,86.46,86.49,86.41,86.44,5215.0,84.683,84.7124,84.634,84.6634,5215.0
2024-10-15 11:40:00,86.49,86.55,86.46,86.51,6988.0,84.7124,84.7711,84.683,84.7319,6988.0
2024-10-15 11:45:00,86.49,86.54,86.47,86.53,3552.0,84.7124,84.7613,84.6928,84.7515,3552.0
2024-10-15 11:50:00,86.5,86.56,86.5,86.56,7244.0,84.7221,84.7809,84.7221,84.7809,7244.0
2024-10-15 11:55:00,86.56,86.6,86.52,86.56,7708.0,84.7809,84.8201,84.7417,84.7809,7708.0
2024-10-15 12:00:00,86.56,86.68,86.51,86.62,11815.0,84.7809,84.8984,84.7319,84.8397,11815.0
2024-10-15 12:05:00,86.63,86.7,86.63,86.67,13284.0,84.8495,84.918,84.8495,84.8887,13284.0
2024-10-15 12:10:00,86.68,86.74,86.64,86.66,12666.0,84.8984,84.9572,84.8593,84.8789,12666.0
2024-10-15 12:15:00,86.66,86.73,86.65,86.67,9309.0,84.8789,84.9474,84.8691,84.8887,9309.0
2024-10-15 12:20:00,86.68,86.88,86.68,86.87,19854.0,84.8984,85.0943,84.8984,85.0845,19854.0
2024-10-15 12:25:00,86.87,86.95,86.83,86.92,15220.0,85.0845,85.1629,85.0454,85.1335,15220.0
2024-10-15 12:30:00,86.92,86.93,86.86,86.89,7373.0,85.1335,85.1433,85.0748,85.1041,7373.0
2024-10-15 12:35:00,86.89,86.89,86.82,86.85,8591.0,85.1041,85.1041,85.0356,85.065,8591.0
2024-10-15 12:40:00,86.85,86.86,86.79,86.81,11364.0,85.065,85.0748,85.0062,85.0258,11364.0
2024-10-15 12:45:00,86.8,86.81,86.75,86.76,9593.0,85.016,85.0258,84.967,84.9768,9593.0
2024-10-15 12:50:00,86.76,86.81,86.74,86.81,7406.0,84.9768,85.0258,84.9572,85.0258,7406.0
2024-10-15 12:55:00,86.8,86.8,86.73,86.75,5146.0,85.016,85.016,84.9474,84.967,5146.0
2024-10-15 13:00:00,86.75,86.78,86.74,86.74,6340.0,84.967,84.9964,84.9572,84.9572,6340.0
2024-10-15 13:05:00,86.76,86.77,86.64,86.64,8740.0,84.9768,84.9866,84.8593,84.8593,8740.0
2024-10-15 13:10:00,86.63,86.63,86.52,86.53,11416.0,84.8495,84.8495,84.7417,84.7515,11416.0
2024-10-15 13:15:00,86.55,86.61,86.52,86.54,8947.0,84.7711,84.8299,84.7417,84.7613,8947.0
2024-10-15 13:20:00,86.54,86.57,86.52,86.55,8390.0,84.7613,84.7907,84.7417,84.7711,8390.0
2024-10-15 13:25:00,86.55,86.55,86.43,86.48,16126.0,84.7711,84.7711,84.6536,84.7026,16126.0
2024-10-15 13:30:00,86.49,86.52,86.47,86.52,8959.0,84.7124,84.7417,84.6928,84.7417,8959.0
2024-10-15 13:35:00,86.51,86.54,86.49,86.51,6947.0,84.7319,84.7613,84.7124,84.7319,6947.0
2024-10-15 13:40:00,86.51,86.55,86.5,86.52,9823.0,84.7319,84.7711,84.7221,84.7417,9823.0
2024-10-15 13:45:00,86.52,86.54,86.47,86.53,6268.0,84.7417,84.7613,84.6928,84.7515,6268.0
2024-10-15 13:50:00,86.53,86.54,86.44,86.45,10058.0,84.7515,84.7613,84.6634,84.6732,10058.0
2024-10-15 13:55:00,86.45,86.45,86.34,86.36,8073.0,84.6732,84.6732,84.5654,84.585,8073.0
2024-10-15 14:00:00,86.35,86.35,86.27,86.31,12350.0,84.5752,84.5752,84.4969,84.5361,12350.0
2024-10-15 14:05:00,86.31,86.39,86.3,86.32,10983.0,84.5361,84.6144,84.5263,84.5458,10983.0
2024-10-15 14:10:00,86.32,86.4,86.29,86.29,9540.0,84.5458,84.6242,84.5165,84.5165,9540.0
2024-10-15 14:15:00,86.29,86.29,86.12,86.14,17727.0,84.5165,84.5165,84.35,84.3695,17727.0
2024-10-15 14:20:00,86.14,86.16,86.09,86.09,6894.0,84.3695,84.3891,84.3206,84.3206,6894.0
2024-10-15 14:25:00,86.08,86.1,86.01,86.04,10697.0,84.3108,84.3304,84.2422,84.2716,10697.0
2024-10-15 14:30:00,86.03,86.06,86.02,86.06,10121.0,84.2618,84.2912,84.252,84.2912,10121.0
2024-10-15 14:35:00,86.06,86.07,86.0,86.04,10538.0,84.2912,84.301,84.2324,84.2716,10538.0
2024-10-15 14:40:00,86.03,86.07,86.01,86.03,7773.0,84.2618,84.301,84.2422,84.2618,7773.0
2024-10-15 14:45:00,86.03,86.08,86.02,86.03,9734.0,84.2618,84.3108,84.252,84.2618,9734.0
2024-10-15 14:50:00,86.03,86.13,86.03,86.09,10800.0,84.2618,84.3598,84.2618,84.3206,10800.0
2024-10-15 14:55:00,86.09,86.16,86.05,86.16,12067.0,84.3206,84.3891,84.2814,84.3891,12067.0
2024-10-15 15:00:00,86.16,86.18,86.09,86.09,8893.0,84.3891,84.4087,84.3206,84.3206,8893.0
2024-10-15 15:05:00,86.1,86.1,86.03,86.04,10482.0,84.3304,84.3304,84.2618,84.2716,10482.0
2024-10-15 15:10:00,86.03,86.11,86.01,86.03,8217.0,84.2618,84.3402,84.2422,84.2618,8217.0
2024-10-15 15:15:00,86.03,86.05,85.95,86.05,8568.0,84.2618,84.2814,84.1835,84.2814,8568.0
2024-10-15 15:20:00,86.03,86.06,86.02,86.06,11252.0,84.2618,84.2912,84.252,84.2912,11252.0
2024-10-15 15:25:00,86.05,86.06,85.91,85.91,11595.0,84.2814,84.2912,84.1443,84.1443,11595.0
2024-10-15 15:30:00,85.92,85.97,85.85,85.85,12113.0,84.1541,84.203,84.0855,84.0855,12113.0
2024-10-15 15:35:00,85.86,85.88,85.75,85.84,18767.0,84.0953,84.1149,83.9876,84.0757,18767.0
2024-10-15 15:40:00,85.84,85.86,85.78,85.79,24017.0,84.0757,84.0953,84.0169,84.0267,24017.0
2024-10-15 15:45:00,85.8,85.83,85.75,85.82,23453.0,84.0365,84.0659,83.9876,84.0561,23453.0
2024-10-15 15:50:00,85.81,85.88,85.71,85.86,62703.0,84.0463,84.1149,83.9484,84.0953,62703.0
2024-10-15 15:55:00,85.86,85.86,85.53,85.71,231308.0,84.0953,84.0953,83.7721,83.9484,231308.0
2024-10-16 09:30:00,85.85,85.92,85.73,85.92,23611.0,84.0855,84.1541,83.968,84.1541,23611.0
2024-10-16 09:35:00,85.91,86.06,85.73,85.79,6129.0,84.1443,84.2912,83.968,84.0267,6129.0
2024-10-16 09:40:00,85.82,86.16,85.68,86.16,5037.0,84.0561,84.3891,83.919,84.3891,5037.0
2024-10-16 09:45:00,86.17,86.18,86.03,86.11,11211.0,84.3989,84.4087,84.2618,84.3402,11211.0
2024-10-16 09:50:00,86.04,86.17,85.99,86.05,12053.0,84.2716,84.3989,84.2226,84.2814,12053.0
2024-10-16 09:55:00,86.07,86.23,86.02,86.14,8591.0,84.301,84.4577,84.252,84.3695,8591.0
2024-10-16 10:00:00,86.19,86.33,86.15,86.27,8264.0,84.4185,84.5556,84.3793,84.4969,8264.0
2024-10-16 10:05:00,86.3,86.3,86.19,86.2,4460.0,84.5263,84.5263,84.4185,84.4283,4460.0
2024-10-16 10:10:00,86.19,86.23,85.84,85.85,11173.0,84.4185,84.4577,84.0757,84.0855,11173.0
2024-10-16 10:15:00,85.84,85.99,85.8,85.97,4625.0,84.0757,84.2226,84.0365,84.203,4625.0
2024-10-16 10:20:00,85.99,86.03,85.91,86.03,10956.0,84.2226,84.2618,84.1443,84.2618,10956.0
2024-10-16 10:25:00,86.01,86.08,86.0,86.03,8531.0,84.2422,84.3108,84.2324,84.2618,8531.0
2024-10-16 10:30:00,86.01,86.17,85.99,86.14,8905.0,84.2422,84.3989,84.2226,84.3695,8905.0
2024-10-16 10:35:00,86.16,86.2,86.01,86.01,7711.0,84.3891,84.4283,84.2422,84.2422,7711.0
2024-10-16 10:40:00,86.01,86.06,85.95,85.95,11071.0,84.2422,84.2912,84.1835,84.1835,11071.0
2024-10-16 10:45:00,85.95,85.96,85.86,85.96,11093.0,84.1835,84.1932,84.0953,84.1932,11093.0
2024-10-16 10:50:00,85.95,86.04,85.92,86.04,7686.0,84.1835,84.2716,84.1541,84.2716,7686.0
2024-10-16 10:55:00,86.03,86.03,85.74,85.82,34486.0,84.2618,84.2618,83.9778,84.0561,34486.0
2024-10-16 11:00:00,85.83,85.85,85.73,85.73,18813.0,84.0659,84.0855,83.968,83.968,18813.0
2024-10-16 11:05:00,85.74,85.74,85.49,85.52,21935.0,83.9778,83.9778,83.7329,83.7623,21935.0
2024-10-16 11:10:00,85.5,85.62,85.41,85.42,43532.0,83.7427,83.8602,83.6546,83.6643,43532.0
2024-10-16 11:15:00,85.42,85.44,85.35,85.37,27929.0,83.6643,83.6839,83.5958,83.6154,27929.0
2024-10-16 11:20:00,85.39,85.42,85.35,85.38,16987.0,83.635,83.6643,83.5958,83.6252,16987.0
2024-10-16 11:25:00,85.41,85.41,85.21,85.28,17911.0,83.6546,83.6546,83.4587,83.5272,17911.0
2024-10-16 11:30:00,85.27,85.3,85.14,85.28,30830.0,83.5174,83.5468,83.3901,83.5272,30830.0
2024-10-16 11:35:00,85.28,85.28,85.18,85.25,16370.0,83.5272,83.5272,83.4293,83.4978,16370.0
2024-10-16 11:40:00,85.24,85.44,85.21,85.41,18561.0,83.488,83.6839,83.4587,83.6546,18561.0
2024-10-16 11:45:00,85.4,85.45,85.23,85.26,18480.0,83.6448,83.6937,83.4783,83.5076,18480.0
2024-10-16 11:50:00,85.26,85.35,85.18,85.18,13182.0,83.5076,83.5958,83.4293,83.4293,13182.0
2024-10-16 11:55:00,85.18,85.32,85.17,85.32,13512.0,83.4293,83.5664,83.4195,83.5664,13512.0
2024-10-16 12:00:00,85.37,85.43,85.32,85.33,14627.0,83.6154,83.6741,83.5664,83.5762,14627.0
2024-10-16 12:05:00,85.33,85.4,85.32,85.37,10093.0,83.5762,83.6448,83.5664,83.6154,10093.0
2024-10-16 12:10:00,85.35,85.43,85.34,85.43,6531.0,83.5958,83.6741,83.586,83.6741,6531.0
2024-10-16 12:15:00,85.42,85.49,85.39,85.48,13437.0,83.6643,83.7329,83.635,83.7231,13437.0
2024-10-16 12:20:00,85.48,85.55,85.44,85.44,13655.0,83.7231,83.7917,83.6839,83.6839,13655.0
2024-10-16 12:25:00,85.44,85.44,85.29,85.3,8206.0,83.6839,83.6839,83.537,83.5468,8206.0
2024-10-16 12:30:00,85.29,85.36,85.26,85.35,16137.0,83.537,83.6056,83.5076,83.5958,16137.0
2024-10-16 12:35:00,85.35,85.41,85.35,85.36,9370.0,83.5958,83.6546,83.5958,83.6056,9370.0
2024-10-16 12:40:00,85.37,85.37,85.29,85.32,7108.0,83.6154,83.6154,83.537,83.5664,7108.0
2024-10-16 12:45:00,85.32,85.33,85.25,85.25,8871.0,83.5664,83.5762,83.4978,83.4978,8871.0
2024-10-16 12:50:00,85.24,85.28,85.23,85.26,8133.0,83.488,83.5272,83.4783,83.5076,8133.0
2024-10-16 12:55:00,85.26,85.26,85.16,85.2,9132.0,83.5076,83.5076,83.4097,83.4489,9132.0
2024-10-16 13:00:00,85.24,85.26,85.18,85.2,10662.0,83.488,83.5076,83.4293,83.4489,10662.0
2024-10-16 13:05:00,85.2,85.2,85.07,85.08,14997.0,83.4489,83.4489,83.3215,83.3313,14997.0
2024-10-16 13:10:00,85.08,85.12,85.05,85.06,9872.0,83.3313,83.3705,83.302,83.3117,9872.0
2024-10-16 13:15:00,85.06,85.06,84.94,84.94,23623.0,83.3117,83.3117,83.1942,83.1942,23623.0
2024-10-16 13:20:00,84.93,85.01,84.9,85.01,41858.0,83.1844,83.2628,83.155,83.2628,41858.0
2024-10-16 13:25:00,85.03,85.04,84.98,85.01,10699.0,83.2824,83.2922,83.2334,83.2628,10699.0
2024-10-16 13:30:00,85.02,85.04,84.97,85.0,10543.0,83.2726,83.2922,83.2236,83.253,10543.0
2024-10-16 13:35:00,85.02,85.08,84.99,85.05,6517.0,83.2726,83.3313,83.2432,83.302,6517.0
2024-10-16 13:40:00,85.06,85.07,85.03,85.05,7517.0,83.3117,83.3215,83.2824,83.302,7517.0
2024-10-16 13:45:00,85.05,85.08,85.01,85.02,5940.0,83.302,83.3313,83.2628,83.2726,5940.0
2024-10-16 13:50:00,85.01,85.02,84.98,84.98,9436.0,83.2628,83.2726,83.2334,83.2334,9436.0
2024-10-16 13:55:00,84.99,85.06,84.97,85.03,14500.0,83.2432,83.3117,83.2236,83.2824,14500.0
2024-10-16 14:00:00,85.02,85.03,84.98,84.99,13385.0,83.2726,83.2824,83.2334,83.2432,13385.0
2024-10-16 14:05:00,85.01,85.06,84.98,85.06,10962.0,83.2628,83.3117,83.2334,83.3117,10962.0
2024-10-16 14:10:00,85.06,85.12,85.06,85.09,7074.0,83.3117,83.3705,83.3117,83.3411,7074.0
2024-10-16 14:15:00,85.09,85.1,85.05,85.06,8541.0,83.3411,83.3509,83.302,83.3117,8541.0
2024-10-16 14:20:00,85.06,85.15,85.04,85.1,11632.0,83.3117,83.3999,83.2922,83.3509,11632.0
2024-10-16 14:25:00,85.09,85.11,85.05,85.09,11560.0,83.3411,83.3607,83.302,83.3411,11560.0
2024-10-16 14:30:00,85.1,85.11,85.04,85.05,16028.0,83.3509,83.3607,83.2922,83.302,16028.0
2024-10-16 14:35:00,85.05,85.14,85.02,85.12,11997.0,83.302,83.3901,83.2726,83.3705,11997.0
2024-10-16 14:40:00,85.09,85.1,85.06,85.07,10545.0,83.3411,83.3509,83.3117,83.3215,10545.0
2024-10-16 14:45:00,85.06,85.1,85.03,85.09,8007.0,83.3117,83.3509,83.2824,83.3411,8007.0
2024-10-16 14:50:00,85.08,85.08,84.99,85.02,14796.0,83.3313,83.3313,83.2432,83.2726,14796.0
2024-10-16 14:55:00,85.04,85.08,84.98,85.06,15334.0,83.2922,83.3313,83.2334,83.3117,15334.0
2024-10-16 15:00:00,85.07,85.07,84.97,85.04,17269.0,83.3215,83.3215,83.2236,83.2922,17269.0
2024-10-16 15:05:00,85.03,85.04,85.0,85.03,15888.0,83.2824,83.2922,83.253,83.2824,15888.0
2024-10-16 15:10:00,85.04,85.18,85.03,85.11,20543.0,83.2922,83.4293,83.2824,83.3607,20543.0
2024-10-16 15:15:00,85.11,85.17,85.1,85.16,16148.0,83.3607,83.4195,83.3509,83.4097,16148.0
2024-10-16 15:20:00,85.16,85.16,85.1,85.12,16500.0,83.4097,83.4097,83.3509,83.3705,16500.0
2024-10-16 15:25:00,85.12,85.16,85.1,85.15,15554.0,83.3705,83.4097,83.3509,83.3999,15554.0
2024-10-16 15:30:00,85.15,85.2,85.14,85.17,18705.0,83.3999,83.4489,83.3901,83.4195,18705.0
2024-10-16 15:35:00,85.18,85.26,85.16,85.23,23755.0,83.4293,83.5076,83.4097,83.4783,23755.0
2024-10-16 15:40:00,85.23,85.3,85.22,85.3,26635.0,83.4783,83.5468,83.4685,83.5468,26635.0
2024-10-16 15:45:00,85.3,85.31,85.16,85.23,43137.0,83.5468,83.5566,83.4097,83.4783,43137.0
2024-10-16 15:50:00,85.24,85.31,85.22,85.26,93365.0,83.488,83.5566,83.4685,83.5076,93365.0
2024-10-16 15:55:00,85.25,85.26,85.09,85.17,254990.0,83.4978,83.5076,83.3411,83.4195,254990.0
2024-10-17 09:30:00,85.85,85.85,85.58,85.79,62324.0,84.0855,84.0855,83.8211,84.0267,62324.0
2024-10-17 09:35:00,85.74,85.8,85.52,85.53,13091.0,83.9778,84.0365,83.7623,83.7721,13091.0
2024-10-17 09:40:00,85.54,85.93,85.52,85.83,14109.0,83.7819,84.1639,83.7623,84.0659,14109.0
2024-10-17 09:45:00,85.82,85.91,85.69,85.7,6090.0,84.0561,84.1443,83.9288,83.9386,6090.0
2024-10-17 09:50:00,85.69,85.78,85.61,85.67,6495.0,83.9288,84.0169,83.8504,83.9092,6495.0
2024-10-17 09:55:00,85.63,85.87,85.63,85.85,10443.0,83.87,84.1051,83.87,84.0855,10443.0
2024-10-17 10:00:00,85.91,85.96,85.71,85.72,25702.0,84.1443,84.1932,83.9484,83.9582,25702.0
2024-10-17 10:05:00,85.68,86.01,85.66,85.99,5702.0,83.919,84.2422,83.8994,84.2226,5702.0
2024-10-17 10:10:00,86.03,86.03,85.81,85.82,5201.0,84.2618,84.2618,84.0463,84.0561,5201.0
2024-10-17 10:15:00,85.81,85.89,85.74,85.76,3370.0,84.0463,84.1247,83.9778,83.9974,3370.0
2024-10-17 10:20:00,85.75,85.77,85.64,85.76,6531.0,83.9876,84.0072,83.8798,83.9974,6531.0
2024-10-17 10:25:00,85.76,85.77,85.48,85.54,8198.0,83.9974,84.0072,83.7231,83.7819,8198.0
2024-10-17 10:30:00,85.54,85.6,85.49,85.6,9682.0,83.7819,83.8406,83.7329,83.8406,9682.0
2024-10-17 10:35:00,85.58,85.74,85.52,85.72,10720.0,83.8211,83.9778,83.7623,83.9582,10720.0
2024-10-17 10:40:00,85.71,85.73,85.64,85.7,10384.0,83.9484,83.968,83.8798,83.9386,10384.0
2024-10-17 10:45:00,85.72,85.89,85.72,85.87,6242.0,83.9582,84.1247,83.9582,84.1051,6242.0
2024-10-17 10:50:00,85.87,85.94,85.81,85.81,4443.0,84.1051,84.1737,84.0463,84.0463,4443.0
2024-10-17 10:55:00,85.83,85.86,85.69,85.7,3170.0,84.0659,84.0953,83.9288,83.9386,3170.0
2024-10-17 11:00:00,85.7,85.72,85.5,85.54,7113.0,83.9386,83.9582,83.7427,83.7819,7113.0
2024-10-17 11:05:00,85.55,85.59,85.54,85.59,7644.0,83.7917,83.8309,83.7819,83.8309,7644.0
2024-10-17 11:10:00,85.61,85.62,85.47,85.54,8823.0,83.8504,83.8602,83.7133,83.7819,8823.0
2024-10-17 11:15:00,85.53,85.66,85.53,85.62,10526.0,83.7721,83.8994,83.7721,83.8602,10526.0
2024-10-17 11:20:00,85.63,85.67,85.59,85.65,8387.0,83.87,83.9092,83.8309,83.8896,8387.0
2024-10-17 11:25:00,85.67,85.69,85.63,85.66,3442.0,83.9092,83.9288,83.87,83.8994,3442.0
2024-10-17 11:30:00,85.64,85.7,85.63,85.68,7952.0,83.8798,83.9386,83.87,83.919,7952.0
2024-10-17 11:35:00,85.69,85.7,85.64,85.67,5819.0,83.9288,83.9386,83.8798,83.9092,5819.0
2024-10-17 11:40:00,85.69,85.74,85.66,85.69,5423.0,83.9288,83.9778,83.8994,83.9288,5423.0
2024-10-17 11:45:00,85.66,85.66,85.58,85.63,4224.0,83.8994,83.8994,83.8211,83.87,4224.0
2024-10-17 11:50:00,85.61,85.84,85.59,85.65,60611.0,83.8504,84.0757,83.8309,83.8896,60611.0
2024-10-17 11:55:00,85.65,85.69,85.56,85.6,5517.0,83.8896,83.9288,83.8015,83.8406,5517.0
2024-10-17 12:00:00,85.58,85.63,85.57,85.6,3771.0,83.8211,83.87,83.8113,83.8406,3771.0
2024-10-17 12:05:00,85.61,85.67,85.61,85.63,3825.0,83.8504,83.9092,83.8504,83.87,3825.0
2024-10-17 12:10:00,85.64,85.68,85.61,85.66,11660.0,83.8798,83.919,83.8504,83.8994,11660.0
2024-10-17 12:15:00,85.68,85.73,85.65,85.67,4835.0,83.919,83.968,83.8896,83.9092,4835.0
2024-10-17 12:20:00,85.67,85.69,85.65,85.69,3307.0,83.9092,83.9288,83.8896,83.9288,3307.0
2024-10-17 12:25:00,85.68,85.74,85.67,85.71,3519.0,83.919,83.9778,83.9092,83.9484,3519.0
2024-10-17 12:30:00,85.69,85.73,85.65,85.73,4969.0,83.9288,83.968,83.8896,83.968,4969.0
2024-10-17 12:35:00,85.74,85.76,85.71,85.76,4996.0,83.9778,83.9974,83.9484,83.9974,4996.0
2024-10-17 12:40:00,85.75,85.78,85.72,85.74,3936.0,83.9876,84.0169,83.9582,83.9778,3936.0
2024-10-17 12:45:00,85.77,85.8,85.76,85.78,4197.0,84.0072,84.0365,83.9974,84.0169,4197.0
2024-10-17 12:50:00,85.78,85.8,85.76,85.78,6812.0,84.0169,84.0365,83.9974,84.0169,6812.0
2024-10-17 12:55:00,85.77,85.79,85.75,85.77,5080.0,84.0072,84.0267,83.9876,84.0072,5080.0
2024-10-17 13:00:00,85.77,85.79,85.7,85.71,10506.0,84.0072,84.0267,83.9386,83.9484,10506.0
2024-10-17 13:05:00,85.71,85.71,85.61,85.67,4946.0,83.9484,83.9484,83.8504,83.9092,4946.0
2024-10-17 13:10:00,85.68,85.72,85.66,85.66,2830.0,83.919,83.9582,83.8994,83.8994,2830.0
2024-10-17 13:15:00,85.66,85.68,85.64,85.65,3492.0,83.8994,83.919,83.8798,83.8896,3492.0
2024-10-17 13:20:00,85.65,85.66,85.58,85.59,2595.0,83.8896,83.8994,83.8211,83.8309,2595.0
2024-10-17 13:25:00,85.58,85.61,85.56,85.59,4470.0,83.8211,83.8504,83.8015,83.8309,4470.0
2024-10-17 13:30:00,85.59,85.6,85.51,85.52,5042.0,83.8309,83.8406,83.7525,83.7623,5042.0
2024-10-17 13:35:00,85.51,85.56,85.5,85.54,6597.0,83.7525,83.8015,83.7427,83.7819,6597.0
2024-10-17 13:40:00,85.54,85.6,85.53,85.56,4417.0,83.7819,83.8406,83.7721,83.8015,4417.0
2024-10-17 13:45:00,85.56,85.58,85.55,85.57,3450.0,83.8015,83.8211,83.7917,83.8113,3450.0
2024-10-17 13:50:00,85.56,85.61,85.56,85.59,7462.0,83.8015,83.8504,83.8015,83.8309,7462.0
2024-10-17 13:55:00,85.61,85.61,85.5,85.51,4399.0,83.8504,83.8504,83.7427,83.7525,4399.0
2024-10-17 14:00:00,85.51,85.52,85.38,85.38,10313.0,83.7525,83.7623,83.6252,83.6252,10313.0
2024-10-17 14:05:00,85.34,85.38,85.3,85.33,4497.0,83.586,83.6252,83.5468,83.5762,4497.0
2024-10-17 14:10:00,85.31,85.43,85.31,85.42,4908.0,83.5566,83.6741,83.5566,83.6643,4908.0
2024-10-17 14:15:00,85.44,85.44,85.38,85.39,8199.0,83.6839,83.6839,83.6252,83.635,8199.0
2024-10-17 14:20:00,85.39,85.49,85.39,85.45,5040.0,83.635,83.7329,83.635,83.6937,5040.0
2024-10-17 14:25:00,85.47,85.49,85.42,85.42,4388.0,83.7133,83.7329,83.6643,83.6643,4388.0
2024-10-17 14:30:00,85.43,85.49,85.42,85.48,6256.0,83.6741,83.7329,83.6643,83.7231,6256.0
2024-10-17 14:35:00,85.47,85.5,85.45,85.45,5561.0,83.7133,83.7427,83.6937,83.6937,5561.0
2024-10-17 14:40:00,85.45,85.47,85.43,85.47,6798.0,83.6937,83.7133,83.6741,83.7133,6798.0
2024-10-17 14:45:00,85.47,85.47,85.42,85.45,4983.0,83.7133,83.7133,83.6643,83.6937,4983.0
2024-10-17 14:50:00,85.45,85.46,85.38,85.4,6106.0,83.6937,83.7035,83.6252,83.6448,6106.0
2024-10-17 14:55:00,85.4,85.45,85.4,85.43,6569.0,83.6448,83.6937,83.6448,83.6741,6569.0
2024-10-17 15:00:00,85.44,85.48,85.43,85.45,8138.0,83.6839,83.7231,83.6741,83.6937,8138.0
2024-10-17 15:05:00,85.45,85.46,85.4,85.42,4994.0,83.6937,83.7035,83.6448,83.6643,4994.0
2024-10-17 15:10:00,85.42,85.53,85.42,85.51,6858.0,83.6643,83.7721,83.6643,83.7525,6858.0
2024-10-17 15:15:00,85.51,85.52,85.49,85.5,8124.0,83.7525,83.7623,83.7329,83.7427,8124.0
2024-10-17 15:20:00,85.49,85.51,85.48,85.48,6428.0,83.7329,83.7525,83.7231,83.7231,6428.0
2024-10-17 15:25:00,85.48,85.56,85.46,85.53,10265.0,83.7231,83.8015,83.7035,83.7721,10265.0
2024-10-17 15:30:00,85.53,85.54,85.5,85.54,10115.0,83.7721,83.7819,83.7427,83.7819,10115.0
2024-10-17 15:35:00,85.54,85.56,85.49,85.53,12311.0,83.7819,83.8015,83.7329,83.7721,12311.0
2024-10-17 15:40:00,85.52,85.53,85.47,85.48,14047.0,83.7623,83.7721,83.7133,83.7231,14047.0
2024-10-17 15:45:00,85.48,85.5,85.41,85.5,16127.0,83.7231,83.7427,83.6546,83.7427,16127.0
2024-10-17 15:50:00,85.5,85.65,85.48,85.65,30935.0,83.7427,83.8896,83.7231,83.8896,30935.0
2024-10-17 15:55:00,85.64,85.75,85.59,85.69,123685.0,83.8798,83.9876,83.8309,83.9288,123685.0
2024-10-18 09:30:00,85.88,85.96,85.49,85.5,175516.0,84.1149,84.1932,83.7329,83.7427,175516.0
2024-10-18 09:35:00,85.43,85.48,85.15,85.26,39531.0,83.6741,83.7231,83.3999,83.5076,39531.0
2024-10-18 09:40:00,85.3,85.41,85.16,85.28,7606.0,83.5468,83.6546,83.4097,83.5272,7606.0
2024-10-18 09:45:00,85.23,85.36,85.14,85.35,10468.0,83.4783,83.6056,83.3901,83.5958,10468.0
2024-10-18 09:50:00,85.31,85.31,85.11,85.27,4843.0,83.5566,83.5566,83.3607,83.5174,4843.0
2024-10-18 09:55:00,85.28,85.31,85.23,85.27,5889.0,83.5272,83.5566,83.4783,83.5174,5889.0
2024-10-18 10:00:00,85.25,85.27,85.17,85.24,6733.0,83.4978,83.5174,83.4195,83.488,6733.0
2024-10-18 10:05:00,85.25,85.27,85.14,85.17,7453.0,83.4978,83.5174,83.3901,83.4195,7453.0
2024-10-18 10:10:00,85.15,85.17,85.0,85.04,6077.0,83.3999,83.4195,83.253,83.2922,6077.0
2024-10-18 10:15:00,85.05,85.28,85.01,85.28,5407.0,83.302,83.5272,83.2628,83.5272,5407.0
2024-10-18 10:20:00,85.26,85.27,85.09,85.1,5085.0,83.5076,83.5174,83.3411,83.3509,5085.0
2024-10-18 10:25:00,85.09,85.13,85.08,85.08,5789.0,83.3411,83.3803,83.3313,83.3313,5789.0
2024-10-18 10:30:00,85.08,85.2,85.06,85.12,7485.0,83.3313,83.4489,83.3117,83.3705,7485.0
2024-10-18 10:35:00,85.1,85.12,85.01,85.01,7386.0,83.3509,83.3705,83.2628,83.2628,7386.0
2024-10-18 10:40:00,85.02,85.21,85.02,85.17,12858.0,83.2726,83.4587,83.2726,83.4195,12858.0
2024-10-18 10:45:00,85.16,85.19,85.13,85.14,4331.0,83.4097,83.4391,83.3803,83.3901,4331.0
2024-10-18 10:50:00,85.16,85.21,85.09,85.11,9120.0,83.4097,83.4587,83.3411,83.3607,9120.0
2024-10-18 10:55:00,85.11,85.15,85.07,85.08,10773.0,83.3607,83.3999,83.3215,83.3313,10773.0
2024-10-18 11:00:00,85.08,85.08,84.93,84.94,9342.0,83.3313,83.3313,83.1844,83.1942,9342.0
2024-10-18 11:05:00,84.93,85.12,84.93,85.12,13354.0,83.1844,83.3705,83.1844,83.3705,13354.0
2024-10-18 11:10:00,85.11,85.23,85.05,85.18,10664.0,83.3607,83.4783,83.302,83.4293,10664.0
2024-10-18 11:15:00,85.18,85.23,85.18,85.2,10635.0,83.4293,83.4783,83.4293,83.4489,10635.0
2024-10-18 11:20:00,85.21,85.26,85.2,85.24,6810.0,83.4587,83.5076,83.4489,83.488,6810.0
2024-10-18 11:25:00,85.23,85.27,85.22,85.23,6197.0,83.4783,83.5174,83.4685,83.4783,6197.0
2024-10-18 11:30:00,85.22,85.23,85.19,85.22,6827.0,83.4685,83.4783,83.4391,83.4685,6827.0
2024-10-18 11:35:00,85.23,85.32,85.23,85.31,10749.0,83.4783,83.5664,83.4783,83.5566,10749.0
2024-10-18 11:40:00,85.32,85.35,85.32,85.34,2730.0,83.5664,83.5958,83.5664,83.586,2730.0
2024-10-18 11:45:00,85.35,85.35,85.25,85.27,3920.0,83.5958,83.5958,83.4978,83.5174,3920.0
2024-10-18 11:50:00,85.27,85.32,85.24,85.31,3889.0,83.5174,83.5664,83.488,83.5566,3889.0
2024-10-18 11:55:00,85.31,85.34,85.28,85.31,3257.0,83.5566,83.586,83.5272,83.5566,3257.0
2024-10-18 12:00:00,85.31,85.35,85.29,85.33,5132.0,83.5566,83.5958,83.537,83.5762,5132.0
2024-10-18 12:05:00,85.33,85.61,85.32,85.45,57650.0,83.5762,83.8504,83.5664,83.6937,57650.0
2024-10-18 12:10:00,85.43,85.49,85.41,85.46,12178.0,83.6741,83.7329,83.6546,83.7035,12178.0
2024-10-18 12:15:00,85.48,85.63,85.47,85.61,10606.0,83.7231,83.87,83.7133,83.8504,10606.0
2024-10-18 12:20:00,85.57,85.58,85.54,85.56,4064.0,83.8113,83.8211,83.7819,83.8015,4064.0
2024-10-18 12:25:00,85.56,85.61,85.55,85.61,4452.0,83.8015,83.8504,83.7917,83.8504,4452.0
2024-10-18 12:30:00,85.59,85.59,85.55,85.55,2781.0,83.8309,83.8309,83.7917,83.7917,2781.0
2024-10-18 12:35:00,85.56,85.62,85.55,85.62,3437.0,83.8015,83.8602,83.7917,83.8602,3437.0
2024-10-18 12:40:00,85.62,85.65,85.61,85.62,4774.0,83.8602,83.8896,83.8504,83.8602,4774.0
2024-10-18 12:45:00,85.62,85.62,85.54,85.56,7123.0,83.8602,83.8602,83.7819,83.8015,7123.0
2024-10-18 12:50:00,85.57,85.64,85.57,85.64,4086.0,83.8113,83.8798,83.8113,83.8798,4086.0
2024-10-18 12:55:00,85.63,85.64,85.51,85.52,5605.0,83.87,83.8798,83.7525,83.7623,5605.0
2024-10-18 13:00:00,85.53,85.61,85.52,85.58,5461.0,83.7721,83.8504,83.7623,83.8211,5461.0
2024-10-18 13:05:00,85.58,85.61,85.55,85.59,12392.0,83.8211,83.8504,83.7917,83.8309,12392.0
2024-10-18 13:10:00,85.6,85.62,85.59,85.59,6682.0,83.8406,83.8602,83.8309,83.8309,6682.0
2024-10-18 13:15:00,85.59,85.6,85.51,85.52,6371.0,83.8309,83.8406,83.7525,83.7623,6371.0
2024-10-18 13:20:00,85.53,85.54,85.5,85.51,5103.0,83.7721,83.7819,83.7427,83.7525,5103.0
2024-10-18 13:25:00,85.51,85.53,85.47,85.49,5246.0,83.7525,83.7721,83.7133,83.7329,5246.0
2024-10-18 13:30:00,85.5,85.52,85.49,85.52,2320.0,83.7427,83.7623,83.7329,83.7623,2320.0
2024-10-18 13:35:00,85.52,85.53,85.48,85.51,4325.0,83.7623,83.7721,83.7231,83.7525,4325.0
2024-10-18 13:40:00,85.51,85.57,85.5,85.55,6622.0,83.7525,83.8113,83.7427,83.7917,6622.0
2024-10-18 13:45:00,85.56,85.57,85.5,85.51,4230.0,83.8015,83.8113,83.7427,83.7525,4230.0
2024-10-18 13:50:00,85.51,85.57,85.51,85.56,3431.0,83.7525,83.8113,83.7525,83.8015,3431.0
2024-10-18 13:55:00,85.56,85.56,85.43,85.43,11760.0,83.8015,83.8015,83.6741,83.6741,11760.0
2024-10-18 14:00:00,85.42,85.44,85.36,85.44,19010.0,83.6643,83.6839,83.6056,83.6839,19010.0
2024-10-18 14:05:00,85.42,85.43,85.39,85.42,10702.0,83.6643,83.6741,83.635,83.6643,10702.0
2024-10-18 14:10:00,85.44,85.51,85.43,85.48,3903.0,83.6839,83.7525,83.6741,83.7231,3903.0
2024-10-18 14:15:00,85.48,85.52,85.47,85.5,6001.0,83.7231,83.7623,83.7133,83.7427,6001.0
2024-10-18 14:20:00,85.49,85.52,85.47,85.52,3669.0,83.7329,83.7623,83.7133,83.7623,3669.0
2024-10-18 14:25:00,85.52,85.52,85.48,85.48,2903.0,83.7623,83.7623,83.7231,83.7231,2903.0
2024-10-18 14:30:00,85.48,85.51,85.45,85.45,5816.0,83.7231,83.7525,83.6937,83.6937,5816.0
2024-10-18 14:35:00,85.44,85.46,85.44,85.45,3984.0,83.6839,83.7035,83.6839,83.6937,3984.0
2024-10-18 14:40:00,85.45,85.47,85.43,85.45,4407.0,83.6937,83.7133,83.6741,83.6937,4407.0
2024-10-18 14:45:00,85.45,85.46,85.39,85.41,3785.0,83.6937,83.7035,83.635,83.6546,3785.0
2024-10-18 14:50:00,85.41,85.41,85.33,85.33,5614.0,83.6546,83.6546,83.5762,83.5762,5614.0
2024-10-18 14:55:00,85.34,85.37,85.33,85.35,5484.0,83.586,83.6154,83.5762,83.5958,5484.0
2024-10-18 15:00:00,85.34,85.34,85.26,85.27,8583.0,83.586,83.586,83.5076,83.5174,8583.0
2024-10-18 15:05:00,85.28,85.3,85.22,85.29,5817.0,83.5272,83.5468,83.4685,83.537,5817.0
2024-10-18 15:10:00,85.28,85.33,85.25,85.3,12845.0,83.5272,83.5762,83.4978,83.5468,12845.0
2024-10-18 15:15:00,85.29,85.31,85.24,85.24,9640.0,83.537,83.5566,83.488,83.488,9640.0
2024-10-18 15:20:00,85.24,85.25,85.15,85.17,14423.0,83.488,83.4978,83.3999,83.4195,14423.0
2024-10-18 15:25:00,85.16,85.21,85.16,85.19,14410.0,83.4097,83.4587,83.4097,83.4391,14410.0
2024-10-18 15:30:00,85.19,85.24,85.17,85.21,20087.0,83.4391,83.488,83.4195,83.4587,20087.0
2024-10-18 15:35:00,85.21,85.23,85.17,85.22,23810.0,83.4587,83.4783,83.4195,83.4685,23810.0
2024-10-18 15:40:00,85.22,85.23,85.17,85.19,19414.0,83.4685,83.4783,83.4195,83.4391,19414.0
2024-10-18 15:45:00,85.19,85.3,85.18,85.29,30251.0,83.4391,83.5468,83.4293,83.537,30251.0
2024-10-18 15:50:00,85.3,85.41,85.29,85.37,54958.0,83.5468,83.6546,83.537,83.6154,54958.0
2024-10-18 15:55:00,85.37,85.37,85.28,85.32,163001.0,83.6154,83.6154,83.5272,83.5664,163001.0
2024-10-21 09:30:00,85.33,85.53,85.09,85.47,25207.0,83.5762,83.7721,83.3411,83.7133,25207.0
2024-10-21 09:35:00,85.41,85.45,85.26,85.39,8959.0,83.6546,83.6937,83.5076,83.635,8959.0
2024-10-21 09:40:00,85.42,85.5,85.27,85.28,14790.0,83.6643,83.7427,83.5174,83.5272,14790.0
2024-10-21 09:45:00,85.31,85.46,85.23,85.25,4208.0,83.5566,83.7035,83.4783,83.4978,4208.0
2024-10-21 09:50:00,85.29,85.35,85.2,85.26,8074.0,83.537,83.5958,83.4489,83.5076,8074.0
2024-10-21 09:55:00,85.22,85.25,85.07,85.1,3404.0,83.4685,83.4978,83.3215,83.3509,3404.0
2024-10-21 10:00:00,85.1,85.14,85.04,85.06,11562.0,83.3509,83.3901,83.2922,83.3117,11562.0
2024-10-21 10:05:00,85.08,85.08,84.8,84.82,5754.0,83.3313,83.3313,83.0571,83.0767,5754.0
2024-10-21 10:10:00,84.86,84.93,84.84,84.9,7124.0,83.1159,83.1844,83.0963,83.155,7124.0
2024-10-21 10:15:00,84.91,84.96,84.72,84.76,11459.0,83.1648,83.2138,82.9787,83.0179,11459.0
2024-10-21 10:20:00,84.78,84.91,84.78,84.87,4750.0,83.0375,83.1648,83.0375,83.1257,4750.0
2024-10-21 10:25:00,84.84,84.87,84.77,84.79,5353.0,83.0963,83.1257,83.0277,83.0473,5353.0
2024-10-21 10:30:00,84.75,84.81,84.73,84.76,4934.0,83.0081,83.0669,82.9885,83.0179,4934.0
2024-10-21 10:35:00,84.79,85.03,84.75,85.02,8897.0,83.0473,83.2824,83.0081,83.2726,8897.0
2024-10-21 10:40:00,85.08,85.12,84.92,85.02,4198.0,83.3313,83.3705,83.1746,83.2726,4198.0
2024-10-21 10:45:00,85.06,85.07,84.91,84.91,14398.0,83.3117,83.3215,83.1648,83.1648,14398.0
2024-10-21 10:50:00,84.9,84.96,84.87,84.94,10046.0,83.155,83.2138,83.1257,83.1942,10046.0
2024-10-21 10:55:00,84.93,84.95,84.9,84.93,4635.0,83.1844,83.204,83.155,83.1844,4635.0
2024-10-21 11:00:00,84.93,84.99,84.86,84.88,8471.0,83.1844,83.2432,83.1159,83.1354,8471.0
2024-10-21 11:05:00,84.87,84.87,84.65,84.72,10735.0,83.1257,83.1257,82.9102,82.9787,10735.0
2024-10-21 11:10:00,84.74,84.84,84.74,84.75,3587.0,82.9983,83.0963,82.9983,83.0081,3587.0
2024-10-21 11:15:00,84.73,84.79,84.68,84.78,7004.0,82.9885,83.0473,82.9396,83.0375,7004.0
2024-10-21 11:20:00,84.78,84.78,84.72,84.77,10661.0,83.0375,83.0375,82.9787,83.0277,10661.0
2024-10-21 11:25:00,84.76,84.81,84.75,84.77,3380.0,83.0179,83.0669,83.0081,83.0277,3380.0
2024-10-21 11:30:00,84.78,84.79,84.65,84.69,15122.0,83.0375,83.0473,82.9102,82.9494,15122.0
2024-10-21 11:35:00,84.69,84.72,84.66,84.68,10589.0,82.9494,82.9787,82.92,82.9396,10589.0
2024-10-21 11:40:00,84.68,84.8,84.66,84.78,17117.0,82.9396,83.0571,82.92,83.0375,17117.0
2024-10-21 11:45:00,84.77,84.82,84.72,84.74,7552.0,83.0277,83.0767,82.9787,82.9983,7552.0
2024-10-21 11:50:00,84.75,84.86,84.75,84.82,6104.0,83.0081,83.1159,83.0081,83.0767,6104.0
2024-10-21 11:55:00,84.83,84.91,84.79,84.8,7847.0,83.0865,83.1648,83.0473,83.0571,7847.0
2024-10-21 12:00:00,84.79,84.79,84.67,84.69,5251.0,83.0473,83.0473,82.9298,82.9494,5251.0
2024-10-21 12:05:00,84.71,84.73,84.69,84.72,4895.0,82.9689,82.9885,82.9494,82.9787,4895.0
2024-10-21 12:10:00,84.73,84.75,84.68,84.72,5067.0,82.9885,83.0081,82.9396,82.9787,5067.0
2024-10-21 12:15:00,84.72,84.76,84.72,84.76,12146.0,82.9787,83.0179,82.9787,83.0179,12146.0
2024-10-21 12:20:00,84.75,84.75,84.68,84.69,5343.0,83.0081,83.0081,82.9396,82.9494,5343.0
2024-10-21 12:25:00,84.71,84.76,84.71,84.75,5564.0,82.9689,83.0179,82.9689,83.0081,5564.0
2024-10-21 12:30:00,84.75,84.82,84.72,84.8,8814.0,83.0081,83.0767,82.9787,83.0571,8814.0
2024-10-21 12:35:00,84.79,84.81,84.77,84.81,4629.0,83.0473,83.0669,83.0277,83.0669,4629.0
2024-10-21 12:40:00,84.81,84.9,84.78,84.87,8913.0,83.0669,83.155,83.0375,83.1257,8913.0
2024-10-21 12:45:00,84.88,84.88,84.79,84.85,6202.0,83.1354,83.1354,83.0473,83.1061,6202.0
2024-10-21 12:50:00,84.86,85.05,84.85,84.96,73185.0,83.1159,83.302,83.1061,83.2138,73185.0
2024-10-21 12:55:00,84.96,85.02,84.93,84.99,10163.0,83.2138,83.2726,83.1844,83.2432,10163.0
2024-10-21 13:00:00,84.99,85.07,84.99,85.05,5854.0,83.2432,83.3215,83.2432,83.302,5854.0
2024-10-21 13:05:00,85.07,85.11,85.07,85.09,2663.0,83.3215,83.3607,83.3215,83.3411,2663.0
2024-10-21 13:10:00,85.09,85.12,85.09,85.09,2970.0,83.3411,83.3705,83.3411,83.3411,2970.0
2024-10-21 13:15:00,85.09,85.11,85.07,85.08,5205.0,83.3411,83.3607,83.3215,83.3313,5205.0
2024-10-21 13:20:00,85.09,85.09,85.06,85.09,1875.0,83.3411,83.3411,83.3117,83.3411,1875.0
2024-10-21 13:25:00,85.1,85.14,85.1,85.14,11599.0,83.3509,83.3901,83.3509,83.3901,11599.0
2024-10-21 13:30:00,85.14,85.15,85.02,85.02,31605.0,83.3901,83.3999,83.2726,83.2726,31605.0
2024-10-21 13:35:00,85.03,85.09,85.02,85.04,7608.0,83.2824,83.3411,83.2726,83.2922,7608.0
2024-10-21 13:40:00,85.04,85.08,85.03,85.07,4733.0,83.2922,83.3313,83.2824,83.3215,4733.0
2024-10-21 13:45:00,85.06,85.06,85.01,85.03,5626.0,83.3117,83.3117,83.2628,83.2824,5626.0
2024-10-21 13:50:00,85.02,85.04,84.98,85.0,3826.0,83.2726,83.2922,83.2334,83.253,3826.0
2024-10-21 13:55:00,85.0,85.05,84.99,85.04,8590.0,83.253,83.302,83.2432,83.2922,8590.0
2024-10-21 14:00:00,85.03,85.03,84.93,84.97,8927.0,83.2824,83.2824,83.1844,83.2236,8927.0
2024-10-21 14:05:00,84.97,84.98,84.94,84.96,16490.0,83.2236,83.2334,83.1942,83.2138,16490.0
2024-10-21 14:10:00,85.0,85.0,84.87,84.87,7642.0,83.253,83.253,83.1257,83.1257,7642.0
2024-10-21 14:15:00,84.88,84.97,84.88,84.97,7378.0,83.1354,83.2236,83.1354,83.2236,7378.0
2024-10-21 14:20:00,84.97,84.98,84.91,84.95,6364.0,83.2236,83.2334,83.1648,83.204,6364.0
2024-10-21 14:25:00,84.96,85.02,84.95,85.02,7309.0,83.2138,83.2726,83.204,83.2726,7309.0
2024-10-21 14:30:00,85.02,85.02,84.94,84.97,5777.0,83.2726,83.2726,83.1942,83.2236,5777.0
2024-10-21 14:35:00,84.96,84.99,84.94,84.94,5230.0,83.2138,83.2432,83.1942,83.1942,5230.0
2024-10-21 14:40:00,84.94,84.96,84.92,84.94,4574.0,83.1942,83.2138,83.1746,83.1942,4574.0
2024-10-21 14:45:00,84.94,84.96,84.92,84.96,4230.0,83.1942,83.2138,83.1746,83.2138,4230.0
2024-10-21 14:50:00,84.95,84.95,84.9,84.91,2615.0,83.204,83.204,83.155,83.1648,2615.0
2024-10-21 14:55:00,84.91,84.92,84.84,84.9,9046.0,83.1648,83.1746,83.0963,83.155,9046.0
2024-10-21 15:00:00,84.89,84.92,84.88,84.91,7424.0,83.1452,83.1746,83.1354,83.1648,7424.0
2024-10-21 15:05:00,84.91,84.93,84.91,84.91,6064.0,83.1648,83.1844,83.1648,83.1648,6064.0
2024-10-21 15:10:00,84.91,85.0,84.9,84.99,7009.0,83.1648,83.253,83.155,83.2432,7009.0
2024-10-21 15:15:00,84.98,85.03,84.97,84.99,10154.0,83.2334,83.2824,83.2236,83.2432,10154.0
2024-10-21 15:20:00,84.99,85.02,84.97,85.02,9235.0,83.2432,83.2726,83.2236,83.2726,9235.0
2024-10-21 15:25:00,85.01,85.03,84.99,84.99,8809.0,83.2628,83.2824,83.2432,83.2432,8809.0
2024-10-21 15:30:00,84.98,84.98,84.83,84.91,16847.0,83.2334,83.2334,83.0865,83.1648,16847.0
2024-10-21 15:35:00,84.91,84.94,84.86,84.88,14003.0,83.1648,83.1942,83.1159,83.1354,14003.0
2024-10-21 15:40:00,84.87,84.95,84.87,84.91,20547.0,83.1257,83.204,83.1257,83.1648,20547.0
2024-10-21 15:45:00,84.91,84.96,84.88,84.94,20764.0,83.1648,83.2138,83.1354,83.1942,20764.0
2024-10-21 15:50:00,84.93,84.93,84.75,84.76,37861.0,83.1844,83.1844,83.0081,83.0179,37861.0
2024-10-21 15:55:00,84.76,84.88,84.72,84.88,124266.0,83.0179,83.1354,82.9787,83.1354,124266.0
2024-10-22 09:30:00,84.72,84.93,84.52,84.89,37994.0,82.9787,83.1844,82.7828,83.1452,37994.0
2024-10-22 09:35:00,84.83,84.87,84.62,84.8,6472.0,83.0865,83.1257,82.8808,83.0571,6472.0
2024-10-22 09:40:00,84.77,84.78,84.61,84.61,9010.0,83.0277,83.0375,82.871,82.871,9010.0
2024-10-22 09:45:00,84.63,84.63,84.4,84.63,8179.0,82.8906,82.8906,82.6653,82.8906,8179.0
2024-10-22 09:50:00,84.66,84.72,84.56,84.7,8984.0,82.92,82.9787,82.822,82.9591,8984.0
2024-10-22 09:55:00,84.7,84.7,84.57,84.64,9560.0,82.9591,82.9591,82.8318,82.9004,9560.0
2024-10-22 10:00:00,84.6,84.62,84.38,84.39,8298.0,82.8612,82.8808,82.6457,82.6555,8298.0
2024-10-22 10:05:00,84.37,84.37,84.15,84.19,23288.0,82.6359,82.6359,82.4204,82.4596,23288.0
2024-10-22 10:10:00,84.19,84.36,84.18,84.27,15947.0,82.4596,82.6261,82.4498,82.538,15947.0
2024-10-22 10:15:00,84.28,84.32,83.98,84.06,24970.0,82.5478,82.587,82.2539,82.3323,24970.0
2024-10-22 10:20:00,84.07,84.21,84.07,84.2,13974.0,82.3421,82.4792,82.3421,82.4694,13974.0
2024-10-22 10:25:00,84.21,84.24,84.08,84.13,13744.0,82.4792,82.5086,82.3519,82.4009,13744.0
2024-10-22 10:30:00,84.11,84.14,84.05,84.14,16684.0,82.3813,82.4107,82.3225,82.4107,16684.0
2024-10-22 10:35:00,84.15,84.29,84.15,84.24,5557.0,82.4204,82.5576,82.4204,82.5086,5557.0
2024-10-22 10:40:00,84.24,84.31,84.24,84.26,7556.0,82.5086,82.5772,82.5086,82.5282,7556.0
2024-10-22 10:45:00,84.26,84.41,84.26,84.41,7469.0,82.5282,82.6751,82.5282,82.6751,7469.0
2024-10-22 10:50:00,84.41,84.43,84.37,84.39,10022.0,82.6751,82.6947,82.6359,82.6555,10022.0
2024-10-22 10:55:00,84.39,84.44,84.37,84.44,6918.0,82.6555,82.7045,82.6359,82.7045,6918.0
2024-10-22 11:00:00,84.42,84.5,84.41,84.42,6413.0,82.6849,82.7633,82.6751,82.6849,6413.0
2024-10-22 11:05:00,84.43,84.49,84.34,84.49,4969.0,82.6947,82.7535,82.6065,82.7535,4969.0
2024-10-22 11:10:00,84.5,84.7,84.5,84.67,8059.0,82.7633,82.9591,82.7633,82.9298,8059.0
2024-10-22 11:15:00,84.66,84.82,84.64,84.74,12430.0,82.92,83.0767,82.9004,82.9983,12430.0
2024-10-22 11:20:00,84.75,84.83,84.73,84.77,17672.0,83.0081,83.0865,82.9885,83.0277,17672.0
2024-10-22 11:25:00,84.75,84.85,84.66,84.84,31199.0,83.0081,83.1061,82.92,83.0963,31199.0
2024-10-22 11:30:00,84.86,84.95,84.84,84.91,9270.0,83.1159,83.204,83.0963,83.1648,9270.0
2024-10-22 11:35:00,84.94,84.94,84.86,84.88,5816.0,83.1942,83.1942,83.1159,83.1354,5816.0
2024-10-22 11:40:00,84.87,84.9,84.82,84.89,4479.0,83.1257,83.155,83.0767,83.1452,4479.0
2024-10-22 11:45:00,84.9,84.99,84.9,84.93,7063.0,83.155,83.2432,83.155,83.1844,7063.0
2024-10-22 11:50:00,84.94,84.98,84.94,84.96,5609.0,83.1942,83.2334,83.1942,83.2138,5609.0
2024-10-22 11:55:00,84.95,84.95,84.85,84.85,8446.0,83.204,83.204,83.1061,83.1061,8446.0
2024-10-22 12:00:00,84.86,84.89,84.84,84.87,5942.0,83.1159,83.1452,83.0963,83.1257,5942.0
2024-10-22 12:05:00,84.87,84.87,84.81,84.81,5599.0,83.1257,83.1257,83.0669,83.0669,5599.0
2024-10-22 12:10:00,84.82,84.94,84.82,84.9,8328.0,83.0767,83.1942,83.0767,83.155,8328.0
2024-10-22 12:15:00,84.91,84.92,84.88,84.91,5127.0,83.1648,83.1746,83.1354,83.1648,5127.0
2024-10-22 12:20:00,84.91,84.91,84.86,84.86,6406.0,83.1648,83.1648,83.1159,83.1159,6406.0
2024-10-22 12:25:00,84.86,84.92,84.86,84.91,3217.0,83.1159,83.1746,83.1159,83.1648,3217.0
2024-10-22 12:30:00,84.91,84.99,84.89,84.99,5209.0,83.1648,83.2432,83.1452,83.2432,5209.0
2024-10-22 12:35:00,84.98,85.01,84.96,85.01,7632.0,83.2334,83.2628,83.2138,83.2628,7632.0
2024-10-22 12:40:00,85.01,85.04,85.0,85.01,2380.0,83.2628,83.2922,83.253,83.2628,2380.0
2024-10-22 12:45:00,85.0,85.05,85.0,85.02,6632.0,83.253,83.302,83.253,83.2726,6632.0
2024-10-22 12:50:00,85.03,85.03,84.99,85.0,8024.0,83.2824,83.2824,83.2432,83.253,8024.0
2024-10-22 12:55:00,85.0,85.01,84.88,84.92,5527.0,83.253,83.2628,83.1354,83.1746,5527.0
2024-10-22 13:00:00,84.93,85.0,84.93,85.0,6617.0,83.1844,83.253,83.1844,83.253,6617.0
2024-10-22 13:05:00,84.98,84.98,84.95,84.95,5638.0,83.2334,83.2334,83.204,83.204,5638.0
2024-10-22 13:10:00,84.96,84.97,84.92,84.92,3688.0,83.2138,83.2236,83.1746,83.1746,3688.0
2024-10-22 13:15:00,84.92,84.93,84.85,84.85,6835.0,83.1746,83.1844,83.1061,83.1061,6835.0
2024-10-22 13:20:00,84.85,84.85,84.8,84.81,8522.0,83.1061,83.1061,83.0571,83.0669,8522.0
2024-10-22 13:25:00,84.81,84.85,84.81,84.83,2564.0,83.0669,83.1061,83.0669,83.0865,2564.0
2024-10-22 13:30:00,84.83,84.85,84.76,84.78,7879.0,83.0865,83.1061,83.0179,83.0375,7879.0
2024-10-22 13:35:00,84.78,84.8,84.77,84.77,8897.0,83.0375,83.0571,83.0277,83.0277,8897.0
2024-10-22 13:40:00,84.77,84.83,84.76,84.82,7575.0,83.0277,83.0865,83.0179,83.0767,7575.0
2024-10-22 13:45:00,84.83,84.86,84.79,84.8,5100.0,83.0865,83.1159,83.0473,83.0571,5100.0
2024-10-22 13:50:00,84.79,84.8,84.71,84.72,12967.0,83.0473,83.0571,82.9689,82.9787,12967.0
2024-10-22 13:55:00,84.72,84.76,84.7,84.73,4441.0,82.9787,83.0179,82.9591,82.9885,4441.0
2024-10-22 14:00:00,84.72,84.79,84.71,84.76,8482.0,82.9787,83.0473,82.9689,83.0179,8482.0
2024-10-22 14:05:00,84.76,84.77,84.72,84.75,7888.0,83.0179,83.0277,82.9787,83.0081,7888.0
2024-10-22 14:10:00,84.75,84.83,84.75,84.8,7310.0,83.0081,83.0865,83.0081,83.0571,7310.0
2024-10-22 14:15:00,84.81,84.85,84.79,84.83,4712.0,83.0669,83.1061,83.0473,83.0865,4712.0
2024-10-22 14:20:00,84.83,84.83,84.75,84.76,5184.0,83.0865,83.0865,83.0081,83.0179,5184.0
2024-10-22 14:25:00,84.76,84.8,84.74,84.78,7014.0,83.0179,83.0571,82.9983,83.0375,7014.0
2024-10-22 14:30:00,84.78,84.82,84.74,84.74,9062.0,83.0375,83.0767,82.9983,82.9983,9062.0
2024-10-22 14:35:00,84.74,84.74,84.62,84.67,36454.0,82.9983,82.9983,82.8808,82.9298,36454.0
2024-10-22 14:40:00,84.68,84.69,84.59,84.64,15851.0,82.9396,82.9494,82.8514,82.9004,15851.0
2024-10-22 14:45:00,84.63,84.68,84.61,84.67,10713.0,82.8906,82.9396,82.871,82.9298,10713.0
2024-10-22 14:50:00,84.68,84.7,84.67,84.67,7157.0,82.9396,82.9591,82.9298,82.9298,7157.0
2024-10-22 14:55:00,84.67,84.68,84.59,84.6,8348.0,82.9298,82.9396,82.8514,82.8612,8348.0
2024-10-22 15:00:00,84.61,84.64,84.59,84.63,7816.0,82.871,82.9004,82.8514,82.8906,7816.0
2024-10-22 15:05:00,84.63,84.68,84.63,84.66,4090.0,82.8906,82.9396,82.8906,82.92,4090.0
2024-10-22 15:10:00,84.67,84.69,84.54,84.56,8970.0,82.9298,82.9494,82.8024,82.822,8970.0
2024-10-22 15:15:00,84.55,84.64,84.54,84.62,8685.0,82.8122,82.9004,82.8024,82.8808,8685.0
2024-10-22 15:20:00,84.63,84.67,84.62,84.65,8006.0,82.8906,82.9298,82.8808,82.9102,8006.0
2024-10-22 15:25:00,84.65,84.69,84.62,84.67,23056.0,82.9102,82.9494,82.8808,82.9298,23056.0
2024-10-22 15:30:00,84.67,84.7,84.65,84.69,11171.0,82.9298,82.9591,82.9102,82.9494,11171.0
2024-10-22 15:35:00,84.69,84.73,84.69,84.7,11778.0,82.9494,82.9885,82.9494,82.9591,11778.0
2024-10-22 15:40:00,84.69,84.7,84.63,84.63,18864.0,82.9494,82.9591,82.8906,82.8906,18864.0
2024-10-22 15:45:00,84.64,84.67,84.61,84.64,23039.0,82.9004,82.9298,82.871,82.9004,23039.0
2024-10-22 15:50:00,84.65,84.84,84.64,84.8,26100.0,82.9102,83.0963,82.9004,83.0571,26100.0
2024-10-22 15:55:00,84.8,84.87,84.75,84.75,104127.0,83.0571,83.1257,83.0081,83.0081,104127.0
2024-10-23 09:30:00,84.41,84.6,84.24,84.6,31697.0,82.6751,82.8612,82.5086,82.8612,31697.0
2024-10-23 09:35:00,84.56,84.59,84.24,84.27,10085.0,82.822,82.8514,82.5086,82.538,10085.0
2024-10-23 09:40:00,84.28,84.46,84.15,84.46,11528.0,82.5478,82.7241,82.4204,82.7241,11528.0
2024-10-23 09:45:00,84.5,84.55,84.38,84.45,8445.0,82.7633,82.8122,82.6457,82.7143,8445.0
2024-10-23 09:50:00,84.41,84.54,84.1,84.12,22586.0,82.6751,82.8024,82.3715,82.3911,22586.0
2024-10-23 09:55:00,84.12,84.28,84.12,84.24,18473.0,82.3911,82.5478,82.3911,82.5086,18473.0
2024-10-23 10:00:00,84.23,84.54,84.19,84.54,51919.0,82.4988,82.8024,82.4596,82.8024,51919.0
2024-10-23 10:05:00,84.51,84.61,84.47,84.5,12808.0,82.7731,82.871,82.7339,82.7633,12808.0
2024-10-23 10:10:00,84.48,84.48,84.22,84.24,11097.0,82.7437,82.7437,82.489,82.5086,11097.0
2024-10-23 10:15:00,84.25,84.3,84.1,84.15,9549.0,82.5184,82.5674,82.3715,82.4204,9549.0
2024-10-23 10:20:00,84.15,84.28,84.09,84.28,8233.0,82.4204,82.5478,82.3617,82.5478,8233.0
2024-10-23 10:25:00,84.26,84.32,84.23,84.25,11862.0,82.5282,82.587,82.4988,82.5184,11862.0
2024-10-23 10:30:00,84.24,84.24,84.13,84.14,10711.0,82.5086,82.5086,82.4009,82.4107,10711.0
2024-10-23 10:35:00,84.14,84.25,84.13,84.25,13889.0,82.4107,82.5184,82.4009,82.5184,13889.0
2024-10-23 10:40:00,84.24,84.28,84.2,84.27,9580.0,82.5086,82.5478,82.4694,82.538,9580.0
2024-10-23 10:45:00,84.27,84.29,84.21,84.22,7959.0,82.538,82.5576,82.4792,82.489,7959.0
2024-10-23 10:50:00,84.24,84.25,84.11,84.14,8886.0,82.5086,82.5184,82.3813,82.4107,8886.0
2024-10-23 10:55:00,84.14,84.24,84.14,84.22,6424.0,82.4107,82.5086,82.4107,82.489,6424.0
2024-10-23 11:00:00,84.2,84.2,84.08,84.17,22027.0,82.4694,82.4694,82.3519,82.44,22027.0
2024-10-23 11:05:00,84.15,84.2,84.15,84.2,4277.0,82.4204,82.4694,82.4204,82.4694,4277.0
2024-10-23 11:10:00,84.19,84.19,84.06,84.14,8369.0,82.4596,82.4596,82.3323,82.4107,8369.0
2024-10-23 11:15:00,84.14,84.19,84.09,84.19,2690.0,82.4107,82.4596,82.3617,82.4596,2690.0
2024-10-23 11:20:00,84.16,84.3,84.14,84.22,40423.0,82.4302,82.5674,82.4107,82.489,40423.0
2024-10-23 11:25:00,84.24,84.27,84.18,84.18,7090.0,82.5086,82.538,82.4498,82.4498,7090.0
2024-10-23 11:30:00,84.16,84.19,84.09,84.13,6766.0,82.4302,82.4596,82.3617,82.4009,6766.0
2024-10-23 11:35:00,84.14,84.24,84.13,84.23,6215.0,82.4107,82.5086,82.4009,82.4988,6215.0
2024-10-23 11:40:00,84.22,84.24,84.15,84.24,4044.0,82.489,82.5086,82.4204,82.5086,4044.0
2024-10-23 11:45:00,84.24,84.25,84.21,84.23,3808.0,82.5086,82.5184,82.4792,82.4988,3808.0
2024-10-23 11:50:00,84.22,84.33,84.2,84.33,9565.0,82.489,82.5967,82.4694,82.5967,9565.0
2024-10-23 11:55:00,84.34,84.38,84.3,84.3,4087.0,82.6065,82.6457,82.5674,82.5674,4087.0
2024-10-23 12:00:00,84.32,84.37,84.28,84.29,5466.0,82.587,82.6359,82.5478,82.5576,5466.0
2024-10-23 12:05:00,84.3,84.31,84.23,84.3,4703.0,82.5674,82.5772,82.4988,82.5674,4703.0
2024-10-23 12:10:00,84.3,84.32,84.21,84.23,5485.0,82.5674,82.587,82.4792,82.4988,5485.0
2024-10-23 12:15:00,84.22,84.3,84.22,84.29,3604.0,82.489,82.5674,82.489,82.5576,3604.0
2024-10-23 12:20:00,84.3,84.32,84.26,84.28,3328.0,82.5674,82.587,82.5282,82.5478,3328.0
2024-10-23 12:25:00,84.27,84.29,84.26,84.27,2421.0,82.538,82.5576,82.5282,82.538,2421.0
2024-10-23 12:30:00,84.26,84.32,84.24,84.32,5299.0,82.5282,82.587,82.5086,82.587,5299.0
2024-10-23 12:35:00,84.33,84.35,84.3,84.3,3291.0,82.5967,82.6163,82.5674,82.5674,3291.0
2024-10-23 12:40:00,84.28,84.3,84.26,84.29,9052.0,82.5478,82.5674,82.5282,82.5576,9052.0
2024-10-23 12:45:00,84.3,84.35,84.28,84.35,5537.0,82.5674,82.6163,82.5478,82.6163,5537.0
2024-10-23 12:50:00,84.35,84.37,84.29,84.33,3117.0,82.6163,82.6359,82.5576,82.5967,3117.0
2024-10-23 12:55:00,84.33,84.33,84.29,84.31,2806.0,82.5967,82.5967,82.5576,82.5772,2806.0
2024-10-23 13:00:00,84.3,84.37,84.25,84.29,4845.0,82.5674,82.6359,82.5184,82.5576,4845.0
2024-10-23 13:05:00,84.29,84.3,84.18,84.19,5864.0,82.5576,82.5674,82.4498,82.4596,5864.0
2024-10-23 13:10:00,84.19,84.19,84.11,84.15,3953.0,82.4596,82.4596,82.3813,82.4204,3953.0
2024-10-23 13:15:00,84.17,84.17,84.07,84.09,6048.0,82.44,82.44,82.3421,82.3617,6048.0
2024-10-23 13:20:00,84.1,84.15,84.1,84.11,4386.0,82.3715,82.4204,82.3715,82.3813,4386.0
2024-10-23 13:25:00,84.1,84.1,84.03,84.04,6112.0,82.3715,82.3715,82.3029,82.3127,6112.0
2024-10-23 13:30:00,84.03,84.03,83.96,83.97,5947.0,82.3029,82.3029,82.2344,82.2441,5947.0
2024-10-23 13:35:00,83.96,84.04,83.96,84.04,5017.0,82.2344,82.3127,82.2344,82.3127,5017.0
2024-10-23 13:40:00,84.03,84.07,84.02,84.05,4363.0,82.3029,82.3421,82.2931,82.3225,4363.0
2024-10-23 13:45:00,84.05,84.07,84.03,84.05,3506.0,82.3225,82.3421,82.3029,82.3225,3506.0
2024-10-23 13:50:00,84.07,84.12,84.07,84.08,4314.0,82.3421,82.3911,82.3421,82.3519,4314.0
2024-10-23 13:55:00,84.08,84.1,84.04,84.07,4939.0,82.3519,82.3715,82.3127,82.3421,4939.0
2024-10-23 14:00:00,84.05,84.09,83.93,83.93,2780.0,82.3225,82.3617,82.205,82.205,2780.0
2024-10-23 14:05:00,83.94,83.95,83.91,83.92,4049.0,82.2148,82.2246,82.1854,82.1952,4049.0
2024-10-23 14:10:00,83.91,83.91,83.82,83.82,2433.0,82.1854,82.1854,82.0972,82.0972,2433.0
2024-10-23 14:15:00,83.82,83.84,83.69,83.71,6396.0,82.0972,82.1168,81.9699,81.9895,6396.0
2024-10-23 14:20:00,83.72,83.86,83.71,83.85,5022.0,81.9993,82.1364,81.9895,82.1266,5022.0
2024-10-23 14:25:00,83.83,83.89,83.82,83.88,4460.0,82.107,82.1658,82.0972,82.156,4460.0
2024-10-23 14:30:00,83.88,84.05,83.88,84.05,7733.0,82.156,82.3225,82.156,82.3225,7733.0
2024-10-23 14:35:00,84.05,84.12,84.04,84.12,4265.0,82.3225,82.3911,82.3127,82.3911,4265.0
2024-10-23 14:40:00,84.11,84.2,84.11,84.17,6763.0,82.3813,82.4694,82.3813,82.44,6763.0
2024-10-23 14:45:00,84.17,84.2,84.15,84.15,4670.0,82.44,82.4694,82.4204,82.4204,4670.0
2024-10-23 14:50:00,84.16,84.16,84.1,84.13,5061.0,82.4302,82.4302,82.3715,82.4009,5061.0
2024-10-23 14:55:00,84.14,84.21,84.13,84.19,12766.0,82.4107,82.4792,82.4009,82.4596,12766.0
2024-10-23 15:00:00,84.21,84.24,84.14,84.21,6770.0,82.4792,82.5086,82.4107,82.4792,6770.0
2024-10-23 15:05:00,84.21,84.26,84.16,84.17,21800.0,82.4792,82.5282,82.4302,82.44,21800.0
2024-10-23 15:10:00,84.18,84.19,84.15,84.17,7799.0,82.4498,82.4596,82.4204,82.44,7799.0
2024-10-23 15:15:00,84.13,84.17,84.11,84.17,8475.0,82.4009,82.44,82.3813,82.44,8475.0
2024-10-23 15:20:00,84.19,84.19,84.09,84.11,25285.0,82.4596,82.4596,82.3617,82.3813,25285.0
2024-10-23 15:25:00,84.11,84.2,84.1,84.19,9205.0,82.3813,82.4694,82.3715,82.4596,9205.0
2024-10-23 15:30:00,84.18,84.24,84.15,84.23,8910.0,82.4498,82.5086,82.4204,82.4988,8910.0
2024-10-23 15:35:00,84.23,84.23,84.12,84.12,11443.0,82.4988,82.4988,82.3911,82.3911,11443.0
2024-10-23 15:40:00,84.11,84.17,84.09,84.15,21895.0,82.3813,82.44,82.3617,82.4204,21895.0
2024-10-23 15:45:00,84.15,84.24,84.14,84.17,29314.0,82.4204,82.5086,82.4107,82.44,29314.0
2024-10-23 15:50:00,84.19,84.21,84.14,84.2,36236.0,82.4596,82.4792,82.4107,82.4694,36236.0
2024-10-23 15:55:00,84.2,84.24,84.09,84.13,89282.0,82.4694,82.5086,82.3617,82.4009,89282.0
2024-10-24 09:30:00,84.26,84.27,84.05,84.12,32557.0,82.5282,82.538,82.3225,82.3911,32557.0
2024-10-24 09:35:00,84.1,84.11,83.97,84.08,5321.0,82.3715,82.3813,82.2441,82.3519,5321.0
2024-10-24 09:40:00,84.17,84.37,84.13,84.25,6571.0,82.44,82.6359,82.4009,82.5184,6571.0
2024-10-24 09:45:00,84.22,84.23,84.02,84.17,7091.0,82.489,82.4988,82.2931,82.44,7091.0
2024-10-24 09:50:00,84.09,84.22,83.96,84.22,5611.0,82.3617,82.489,82.2344,82.489,5611.0
2024-10-24 09:55:00,84.25,84.31,84.2,84.23,5872.0,82.5184,82.5772,82.4694,82.4988,5872.0
2024-10-24 10:00:00,84.21,84.23,84.09,84.09,6973.0,82.4792,82.4988,82.3617,82.3617,6973.0
2024-10-24 10:05:00,84.1,84.23,84.0,84.2,13963.0,82.3715,82.4988,82.2735,82.4694,13963.0
2024-10-24 10:10:00,84.2,84.22,83.96,83.96,8642.0,82.4694,82.489,82.2344,82.2344,8642.0
2024-10-24 10:15:00,83.94,84.14,83.82,84.13,9644.0,82.2148,82.4107,82.0972,82.4009,9644.0
2024-10-24 10:20:00,84.12,84.23,84.1,84.2,3880.0,82.3911,82.4988,82.3715,82.4694,3880.0
2024-10-24 10:25:00,84.24,84.42,84.24,84.36,4605.0,82.5086,82.6849,82.5086,82.6261,4605.0
2024-10-24 10:30:00,84.34,84.43,84.31,84.42,4639.0,82.6065,82.6947,82.5772,82.6849,4639.0
2024-10-24 10:35:00,84.41,84.44,84.36,84.38,20448.0,82.6751,82.7045,82.6261,82.6457,20448.0
2024-10-24 10:40:00,84.37,84.37,84.24,84.27,8697.0,82.6359,82.6359,82.5086,82.538,8697.0
2024-10-24 10:45:00,84.26,84.26,84.1,84.25,11909.0,82.5282,82.5282,82.3715,82.5184,11909.0
2024-10-24 10:50:00,84.25,84.28,84.19,84.24,12100.0,82.5184,82.5478,82.4596,82.5086,12100.0
2024-10-24 10:55:00,84.23,84.3,84.22,84.28,10113.0,82.4988,82.5674,82.489,82.5478,10113.0
2024-10-24 11:00:00,84.28,84.3,84.14,84.16,7252.0,82.5478,82.5674,82.4107,82.4302,7252.0
2024-10-24 11:05:00,84.12,84.18,84.11,84.13,5547.0,82.3911,82.4498,82.3813,82.4009,5547.0
2024-10-24 11:10:00,84.15,84.28,84.15,84.27,5104.0,82.4204,82.5478,82.4204,82.538,5104.0
2024-10-24 11:15:00,84.26,84.32,84.26,84.31,5171.0,82.5282,82.587,82.5282,82.5772,5171.0
2024-10-24 11:20:00,84.31,84.32,84.25,84.3,4619.0,82.5772,82.587,82.5184,82.5674,4619.0
2024-10-24 11:25:00,84.29,84.3,84.23,84.28,8570.0,82.5576,82.5674,82.4988,82.5478,8570.0
2024-10-24 11:30:00,84.27,84.27,84.17,84.21,12985.0,82.538,82.538,82.44,82.4792,12985.0
2024-10-24 11:35:00,84.21,84.28,84.2,84.22,11995.0,82.4792,82.5478,82.4694,82.489,11995.0
2024-10-24 11:40:00,84.22,84.23,84.13,84.16,4327.0,82.489,82.4988,82.4009,82.4302,4327.0
2024-10-24 11:45:00,84.16,84.18,84.09,84.11,5841.0,82.4302,82.4498,82.3617,82.3813,5841.0
2024-10-24 11:50:00,84.1,84.1,84.0,84.06,10699.0,82.3715,82.3715,82.2735,82.3323,10699.0
2024-10-24 11:55:00,84.07,84.17,84.06,84.08,7029.0,82.3421,82.44,82.3323,82.3519,7029.0
2024-10-24 12:00:00,84.08,84.08,84.0,84.04,4396.0,82.3519,82.3519,82.2735,82.3127,4396.0
2024-10-24 12:05:00,84.03,84.03,83.85,83.88,7827.0,82.3029,82.3029,82.1266,82.156,7827.0
2024-10-24 12:10:00,83.88,83.91,83.87,83.9,3481.0,82.156,82.1854,82.1462,82.1756,3481.0
2024-10-24 12:15:00,83.9,83.91,83.85,83.91,3011.0,82.1756,82.1854,82.1266,82.1854,3011.0
2024-10-24 12:20:00,83.9,83.95,83.87,83.95,3539.0,82.1756,82.2246,82.1462,82.2246,3539.0
2024-10-24 12:25:00,83.97,84.03,83.97,84.03,6833.0,82.2441,82.3029,82.2441,82.3029,6833.0
2024-10-24 12:30:00,84.03,84.18,84.01,84.18,6216.0,82.3029,82.4498,82.2833,82.4498,6216.0
2024-10-24 12:35:00,84.2,84.2,84.1,84.11,3702.0,82.4694,82.4694,82.3715,82.3813,3702.0
2024-10-24 12:40:00,84.11,84.13,84.05,84.05,5464.0,82.3813,82.4009,82.3225,82.3225,5464.0
2024-10-24 12:45:00,84.07,84.16,84.07,84.16,5540.0,82.3421,82.4302,82.3421,82.4302,5540.0
2024-10-24 12:50:00,84.14,84.14,84.08,84.12,5182.0,82.4107,82.4107,82.3519,82.3911,5182.0
2024-10-24 12:55:00,84.12,84.17,84.12,84.16,4928.0,82.3911,82.44,82.3911,82.4302,4928.0
2024-10-24 13:00:00,84.17,84.21,84.16,84.18,6484.0,82.44,82.4792,82.4302,82.4498,6484.0
2024-10-24 13:05:00,84.17,84.2,84.16,84.2,4000.0,82.44,82.4694,82.4302,82.4694,4000.0
2024-10-24 13:10:00,84.2,84.26,84.2,84.23,4819.0,82.4694,82.5282,82.4694,82.4988,4819.0
2024-10-24 13:15:00,84.23,84.28,84.22,84.23,13446.0,82.4988,82.5478,82.489,82.4988,13446.0
2024-10-24 13:20:00,84.24,84.32,84.23,84.32,7110.0,82.5086,82.587,82.4988,82.587,7110.0
2024-10-24 13:25:00,84.31,84.36,84.29,84.35,7052.0,82.5772,82.6261,82.5576,82.6163,7052.0
2024-10-24 13:30:00,84.36,84.36,84.31,84.33,5530.0,82.6261,82.6261,82.5772,82.5967,5530.0
2024-10-24 13:35:00,84.33,84.42,84.32,84.42,13438.0,82.5967,82.6849,82.587,82.6849,13438.0
2024-10-24 13:40:00,84.42,84.44,84.38,84.42,5853.0,82.6849,82.7045,82.6457,82.6849,5853.0
2024-10-24 13:45:00,84.43,84.43,84.3,84.31,6529.0,82.6947,82.6947,82.5674,82.5772,6529.0
2024-10-24 13:50:00,84.31,84.32,84.24,84.24,5028.0,82.5772,82.587,82.5086,82.5086,5028.0
2024-10-24 13:55:00,84.24,84.24,84.2,84.2,5474.0,82.5086,82.5086,82.4694,82.4694,5474.0
2024-10-24 14:00:00,84.19,84.19,84.15,84.17,6433.0,82.4596,82.4596,82.4204,82.44,6433.0
2024-10-24 14:05:00,84.18,84.23,84.18,84.23,6091.0,82.4498,82.4988,82.4498,82.4988,6091.0
2024-10-24 14:10:00,84.23,84.25,84.19,84.24,8369.0,82.4988,82.5184,82.4596,82.5086,8369.0
2024-10-24 14:15:00,84.24,84.33,84.24,84.33,4550.0,82.5086,82.5967,82.5086,82.5967,4550.0
2024-10-24 14:20:00,84.32,84.35,84.31,84.31,6541.0,82.587,82.6163,82.5772,82.5772,6541.0
2024-10-24 14:25:00,84.3,84.31,84.27,84.28,4195.0,82.5674,82.5772,82.538,82.5478,4195.0
2024-10-24 14:30:00,84.28,84.29,84.23,84.25,7271.0,82.5478,82.5576,82.4988,82.5184,7271.0
2024-10-24 14:35:00,84.26,84.3,84.26,84.27,6584.0,82.5282,82.5674,82.5282,82.538,6584.0
2024-10-24 14:40:00,84.27,84.3,84.22,84.26,6291.0,82.538,82.5674,82.489,82.5282,6291.0
2024-10-24 14:45:00,84.26,84.26,84.19,84.2,5713.0,82.5282,82.5282,82.4596,82.4694,5713.0
2024-10-24 14:50:00,84.21,84.24,84.21,84.23,5879.0,82.4792,82.5086,82.4792,82.4988,5879.0
2024-10-24 14:55:00,84.23,84.28,84.2,84.24,7357.0,82.4988,82.5478,82.4694,82.5086,7357.0
2024-10-24 15:00:00,84.25,84.29,84.21,84.23,34428.0,82.5184,82.5576,82.4792,82.4988,34428.0
2024-10-24 15:05:00,84.23,84.28,84.21,84.28,6597.0,82.4988,82.5478,82.4792,82.5478,6597.0
2024-10-24 15:10:00,84.28,84.38,84.27,84.34,9830.0,82.5478,82.6457,82.538,82.6065,9830.0
2024-10-24 15:15:00,84.34,84.41,84.32,84.39,21702.0,82.6065,82.6751,82.587,82.6555,21702.0
2024-10-24 15:20:00,84.39,84.4,84.34,84.34,6976.0,82.6555,82.6653,82.6065,82.6065,6976.0
2024-10-24 15:25:00,84.35,84.4,84.35,84.4,21147.0,82.6163,82.6653,82.6163,82.6653,21147.0
2024-10-24 15:30:00,84.38,84.43,84.32,84.43,17934.0,82.6457,82.6947,82.587,82.6947,17934.0
2024-10-24 15:35:00,84.43,84.46,84.36,84.4,11734.0,82.6947,82.7241,82.6261,82.6653,11734.0
2024-10-24 15:40:00,84.39,84.42,84.33,84.42,26131.0,82.6555,82.6849,82.5967,82.6849,26131.0
2024-10-24 15:45:00,84.41,84.47,84.41,84.42,17094.0,82.6751,82.7339,82.6751,82.6849,17094.0
2024-10-24 15:50:00,84.41,84.46,84.35,84.44,47494.0,82.6751,82.7241,82.6163,82.7045,47494.0
2024-10-24 15:55:00,84.44,84.49,84.34,84.36,141165.0,82.7045,82.7535,82.6065,82.6261,141165.0
2024-10-25 09:30:00,84.54,84.55,84.03,84.03,25197.0,82.8024,82.8122,82.3029,82.3029,25197.0
2024-10-25 09:35:00,84.01,84.07,83.78,83.79,7418.0,82.2833,82.3421,82.0581,82.0678,7418.0
2024-10-25 09:40:00,83.78,83.78,83.21,83.3,40351.0,82.0581,82.0581,81.4998,81.5879,40351.0
2024-10-25 09:45:00,83.32,83.45,83.25,83.28,12776.0,81.6075,81.7348,81.5389,81.5683,12776.0
2024-10-25 09:50:00,83.26,83.51,83.11,83.11,14846.0,81.5487,81.7936,81.4018,81.4018,14846.0
2024-10-25 09:55:00,83.09,83.26,83.04,83.26,53588.0,81.3822,81.5487,81.3333,81.5487,53588.0
2024-10-25 10:00:00,83.26,83.37,83.08,83.37,7202.0,81.5487,81.6565,81.3724,81.6565,7202.0
2024-10-25 10:05:00,83.41,83.66,83.32,83.58,23266.0,81.6957,81.9405,81.6075,81.8622,23266.0
2024-10-25 10:10:00,83.54,83.54,83.4,83.49,6364.0,81.823,81.823,81.6859,81.774,6364.0
2024-10-25 10:15:00,83.51,83.56,83.45,83.52,15463.0,81.7936,81.8426,81.7348,81.8034,15463.0
2024-10-25 10:20:00,83.48,83.5,83.29,83.38,13339.0,81.7642,81.7838,81.5781,81.6663,13339.0
2024-10-25 10:25:00,83.36,83.47,83.33,83.34,9165.0,81.6467,81.7544,81.6173,81.6271,9165.0
2024-10-25 10:30:00,83.32,83.37,83.18,83.26,28487.0,81.6075,81.6565,81.4704,81.5487,28487.0
2024-10-25 10:35:00,83.26,83.45,83.25,83.39,13056.0,81.5487,81.7348,81.5389,81.6761,13056.0
2024-10-25 10:40:00,83.39,83.48,83.26,83.29,14955.0,81.6761,81.7642,81.5487,81.5781,14955.0
2024-10-25 10:45:00,83.28,83.34,83.02,83.14,26912.0,81.5683,81.6271,81.3137,81.4312,26912.0
2024-10-25 10:50:00,83.13,83.13,82.96,83.0,15572.0,81.4214,81.4214,81.2549,81.2941,15572.0
2024-10-25 10:55:00,83.01,83.02,82.9,82.91,20353.0,81.3039,81.3137,81.1961,81.2059,20353.0
2024-10-25 11:00:00,82.92,83.0,82.77,82.77,10905.0,81.2157,81.2941,81.0688,81.0688,10905.0
2024-10-25 11:05:00,82.77,82.85,82.73,82.78,17452.0,81.0688,81.1472,81.0296,81.0786,17452.0
2024-10-25 11:10:00,82.78,82.89,82.74,82.75,22730.0,81.0786,81.1863,81.0394,81.0492,22730.0
2024-10-25 11:15:00,82.77,82.84,82.49,82.51,21227.0,81.0688,81.1374,80.7946,80.8142,21227.0
2024-10-25 11:20:00,82.52,82.62,82.5,82.57,12622.0,80.824,80.9219,80.8044,80.8729,12622.0
2024-10-25 11:25:00,82.55,82.63,82.48,82.59,33090.0,80.8533,80.9317,80.7848,80.8925,33090.0
2024-10-25 11:30:00,82.59,82.64,82.58,82.6,15515.0,80.8925,80.9415,80.8827,80.9023,15515.0
2024-10-25 11:35:00,82.62,82.65,82.51,82.53,16374.0,80.9219,80.9513,80.8142,80.8337,16374.0
2024-10-25 11:40:00,82.52,82.52,82.43,82.48,15233.0,80.824,80.824,80.7358,80.7848,15233.0
2024-10-25 11:45:00,82.48,82.55,82.47,82.53,10571.0,80.7848,80.8533,80.775,80.8337,10571.0
2024-10-25 11:50:00,82.55,82.59,82.47,82.48,13750.0,80.8533,80.8925,80.775,80.7848,13750.0
2024-10-25 11:55:00,82.47,82.62,82.47,82.61,8949.0,80.775,80.9219,80.775,80.9121,8949.0
2024-10-25 12:00:00,82.61,82.61,82.37,82.41,12693.0,80.9121,80.9121,80.677,80.7162,12693.0
2024-10-25 12:05:00,82.4,82.54,82.4,82.52,7328.0,80.7064,80.8435,80.7064,80.824,7328.0
2024-10-25 12:10:00,82.52,82.6,82.52,82.53,6852.0,80.824,80.9023,80.824,80.8337,6852.0
2024-10-25 12:15:00,82.53,82.54,82.49,82.54,7775.0,80.8337,80.8435,80.7946,80.8435,7775.0
2024-10-25 12:20:00,82.54,82.54,82.46,82.53,10938.0,80.8435,80.8435,80.7652,80.8337,10938.0
2024-10-25 12:25:00,82.53,82.6,82.53,82.58,8288.0,80.8337,80.9023,80.8337,80.8827,8288.0
2024-10-25 12:30:00,82.58,82.6,82.46,82.48,16802.0,80.8827,80.9023,80.7652,80.7848,16802.0
2024-10-25 12:35:00,82.48,82.55,82.48,82.54,10384.0,80.7848,80.8533,80.7848,80.8435,10384.0
2024-10-25 12:40:00,82.55,82.76,82.54,82.67,15184.0,80.8533,81.059,80.8435,80.9709,15184.0
2024-10-25 12:45:00,82.67,82.68,82.64,82.67,5028.0,80.9709,80.9807,80.9415,80.9709,5028.0
2024-10-25 12:50:00,82.66,82.66,82.59,82.6,6587.0,80.9611,80.9611,80.8925,80.9023,6587.0
2024-10-25 12:55:00,82.59,82.64,82.59,82.61,4988.0,80.8925,80.9415,80.8925,80.9121,4988.0
2024-10-25 13:00:00,82.61,82.61,82.52,82.58,5711.0,80.9121,80.9121,80.824,80.8827,5711.0
2024-10-25 13:05:00,82.58,82.59,82.54,82.57,5340.0,80.8827,80.8925,80.8435,80.8729,5340.0
2024-10-25 13:10:00,82.57,82.57,82.4,82.41,9447.0,80.8729,80.8729,80.7064,80.7162,9447.0
2024-10-25 13:15:00,82.39,82.42,82.32,82.33,8171.0,80.6966,80.726,80.6281,80.6379,8171.0
2024-10-25 13:20:00,82.33,82.41,82.29,82.41,7946.0,80.6379,80.7162,80.5987,80.7162,7946.0
2024-10-25 13:25:00,82.43,82.45,82.39,82.39,10698.0,80.7358,80.7554,80.6966,80.6966,10698.0
2024-10-25 13:30:00,82.38,82.4,82.34,82.35,9414.0,80.6868,80.7064,80.6477,80.6574,9414.0
2024-10-25 13:35:00,82.34,82.38,82.3,82.32,6254.0,80.6477,80.6868,80.6085,80.6281,6254.0
2024-10-25 13:40:00,82.31,82.31,82.13,82.16,12683.0,80.6183,80.6183,80.442,80.4714,12683.0
2024-10-25 13:45:00,82.16,82.3,82.16,82.29,5867.0,80.4714,80.6085,80.4714,80.5987,5867.0
2024-10-25 13:50:00,82.28,82.3,82.22,82.29,10256.0,80.5889,80.6085,80.5301,80.5987,10256.0
2024-10-25 13:55:00,82.28,82.28,82.17,82.21,4910.0,80.5889,80.5889,80.4811,80.5203,4910.0
2024-10-25 14:00:00,82.21,82.21,82.03,82.19,18174.0,80.5203,80.5203,80.344,80.5007,18174.0
2024-10-25 14:05:00,82.2,82.2,82.12,82.13,11218.0,80.5105,80.5105,80.4322,80.442,11218.0
2024-10-25 14:10:00,82.13,82.14,82.06,82.08,19479.0,80.442,80.4518,80.3734,80.393,19479.0
2024-10-25 14:15:00,82.07,82.24,82.06,82.23,10446.0,80.3832,80.5497,80.3734,80.5399,10446.0
2024-10-25 14:20:00,82.23,82.3,82.19,82.2,7056.0,80.5399,80.6085,80.5007,80.5105,7056.0
2024-10-25 14:25:00,82.21,82.31,82.2,82.28,8611.0,80.5203,80.6183,80.5105,80.5889,8611.0
2024-10-25 14:30:00,82.26,82.3,82.24,82.29,8017.0,80.5693,80.6085,80.5497,80.5987,8017.0
2024-10-25 14:35:00,82.3,82.32,82.27,82.31,9947.0,80.6085,80.6281,80.5791,80.6183,9947.0
2024-10-25 14:40:00,82.3,82.37,82.29,82.34,10377.0,80.6085,80.677,80.5987,80.6477,10377.0
2024-10-25 14:45:00,82.35,82.42,82.35,82.4,7323.0,80.6574,80.726,80.6574,80.7064,7323.0
2024-10-25 14:50:00,82.4,82.4,82.34,82.37,10562.0,80.7064,80.7064,80.6477,80.677,10562.0
2024-10-25 14:55:00,82.37,82.41,82.36,82.41,7112.0,80.677,80.7162,80.6672,80.7162,7112.0
2024-10-25 15:00:00,82.39,82.43,82.37,82.42,8491.0,80.6966,80.7358,80.677,80.726,8491.0
2024-10-25 15:05:00,82.41,82.49,82.36,82.38,10379.0,80.7162,80.7946,80.6672,80.6868,10379.0
2024-10-25 15:10:00,82.37,82.39,82.22,82.22,9476.0,80.677,80.6966,80.5301,80.5301,9476.0
2024-10-25 15:15:00,82.22,82.32,82.22,82.31,8021.0,80.5301,80.6281,80.5301,80.6183,8021.0
2024-10-25 15:20:00,82.31,82.37,82.22,82.22,11135.0,80.6183,80.677,80.5301,80.5301,11135.0
2024-10-25 15:25:00,82.23,82.33,82.23,82.33,12750.0,80.5399,80.6379,80.5399,80.6379,12750.0
2024-10-25 15:30:00,82.32,82.34,82.17,82.23,25906.0,80.6281,80.6477,80.4811,80.5399,25906.0
2024-10-25 15:35:00,82.23,82.33,82.23,82.26,18048.0,80.5399,80.6379,80.5399,80.5693,18048.0
2024-10-25 15:40:00,82.26,82.28,82.16,82.28,24586.0,80.5693,80.5889,80.4714,80.5889,24586.0
2024-10-25 15:45:00,82.28,82.32,82.25,82.28,20001.0,80.5889,80.6281,80.5595,80.5889,20001.0
2024-10-25 15:50:00,82.29,82.42,82.29,82.35,46561.0,80.5987,80.726,80.5987,80.6574,46561.0
2024-10-25 15:55:00,82.36,82.43,82.27,82.39,246328.0,80.6672,80.7358,80.5791,80.6966,246328.0
2024-10-28 09:30:00,83.21,83.67,83.19,83.56,81332.0,81.4998,81.9503,81.4802,81.8426,81332.0
2024-10-28 09:35:00,83.5,83.65,83.16,83.16,14638.0,81.7838,81.9307,81.4508,81.4508,14638.0
2024-10-28 09:40:00,83.17,83.49,83.13,83.43,7653.0,81.4606,81.774,81.4214,81.7152,7653.0
2024-10-28 09:45:00,83.42,83.47,83.3,83.42,9720.0,81.7055,81.7544,81.5879,81.7055,9720.0
2024-10-28 09:50:00,83.43,83.53,83.41,83.5,11468.0,81.7152,81.8132,81.6957,81.7838,11468.0
2024-10-28 09:55:00,83.49,83.53,83.26,83.27,10482.0,81.774,81.8132,81.5487,81.5585,10482.0
2024-10-28 10:00:00,83.26,83.3,83.16,83.18,17789.0,81.5487,81.5879,81.4508,81.4704,17789.0
2024-10-28 10:05:00,83.15,83.31,83.15,83.24,8804.0,81.441,81.5977,81.441,81.5292,8804.0
2024-10-28 10:10:00,83.26,83.38,83.17,83.17,11024.0,81.5487,81.6663,81.4606,81.4606,11024.0
2024-10-28 10:15:00,83.17,83.24,83.09,83.09,6209.0,81.4606,81.5292,81.3822,81.3822,6209.0
2024-10-28 10:20:00,83.15,83.28,83.09,83.24,5830.0,81.441,81.5683,81.3822,81.5292,5830.0
2024-10-28 10:25:00,83.24,83.35,83.22,83.33,8434.0,81.5292,81.6369,81.5096,81.6173,8434.0
2024-10-28 10:30:00,83.32,83.34,83.18,83.22,5083.0,81.6075,81.6271,81.4704,81.5096,5083.0
2024-10-28 10:35:00,83.23,83.23,83.01,83.04,9435.0,81.5194,81.5194,81.3039,81.3333,9435.0
2024-10-28 10:40:00,83.04,83.22,83.03,83.2,6909.0,81.3333,81.5096,81.3235,81.49,6909.0
2024-10-28 10:45:00,83.19,83.25,83.18,83.25,4780.0,81.4802,81.5389,81.4704,81.5389,4780.0
2024-10-28 10:50:00,83.25,83.35,83.24,83.33,6593.0,81.5389,81.6369,81.5292,81.6173,6593.0
2024-10-28 10:55:00,83.3,83.36,83.28,83.32,5462.0,81.5879,81.6467,81.5683,81.6075,5462.0
2024-10-28 11:00:00,83.29,83.33,83.22,83.24,5890.0,81.5781,81.6173,81.5096,81.5292,5890.0
2024-10-28 11:05:00,83.24,83.3,83.24,83.28,7811.0,81.5292,81.5879,81.5292,81.5683,7811.0
2024-10-28 11:10:00,83.28,83.43,83.28,83.4,17234.0,81.5683,81.7152,81.5683,81.6859,17234.0
2024-10-28 11:15:00,83.39,83.43,83.32,83.32,6752.0,81.6761,81.7152,81.6075,81.6075,6752.0
2024-10-28 11:20:00,83.32,83.47,83.3,83.43,27088.0,81.6075,81.7544,81.5879,81.7152,27088.0
2024-10-28 11:25:00,83.44,83.58,83.44,83.54,27561.0,81.725,81.8622,81.725,81.823,27561.0
2024-10-28 11:30:00,83.56,83.62,83.47,83.47,8495.0,81.8426,81.9013,81.7544,81.7544,8495.0
2024-10-28 11:35:00,83.5,83.51,83.42,83.42,7693.0,81.7838,81.7936,81.7055,81.7055,7693.0
2024-10-28 11:40:00,83.41,83.41,83.32,83.34,7969.0,81.6957,81.6957,81.6075,81.6271,7969.0
2024-10-28 11:45:00,83.31,83.36,83.31,83.34,6008.0,81.5977,81.6467,81.5977,81.6271,6008.0
2024-10-28 11:50:00,83.36,83.38,83.33,83.33,8721.0,81.6467,81.6663,81.6173,81.6173,8721.0
2024-10-28 11:55:00,83.3,83.34,83.26,83.28,3479.0,81.5879,81.6271,81.5487,81.5683,3479.0
2024-10-28 12:00:00,83.27,83.32,83.24,83.28,7886.0,81.5585,81.6075,81.5292,81.5683,7886.0
2024-10-28 12:05:00,83.27,83.37,83.27,83.37,5683.0,81.5585,81.6565,81.5585,81.6565,5683.0
2024-10-28 12:10:00,83.38,83.41,83.35,83.36,5781.0,81.6663,81.6957,81.6369,81.6467,5781.0
2024-10-28 12:15:00,83.35,83.41,83.35,83.4,13745.0,81.6369,81.6957,81.6369,81.6859,13745.0
2024-10-28 12:20:00,83.39,83.4,83.35,83.38,15971.0,81.6761,81.6859,81.6369,81.6663,15971.0
2024-10-28 12:25:00,83.39,83.43,83.38,83.42,8636.0,81.6761,81.7152,81.6663,81.7055,8636.0
2024-10-28 12:30:00,83.43,83.44,83.32,83.32,12901.0,81.7152,81.725,81.6075,81.6075,12901.0
2024-10-28 12:35:00,83.32,83.36,83.24,83.29,12705.0,81.6075,81.6467,81.5292,81.5781,12705.0
2024-10-28 12:40:00,83.27,83.31,83.25,83.31,18951.0,81.5585,81.5977,81.5389,81.5977,18951.0
2024-10-28 12:45:00,83.3,83.3,83.2,83.24,12906.0,81.5879,81.5879,81.49,81.5292,12906.0
2024-10-28 12:50:00,83.24,83.26,83.21,83.25,7615.0,81.5292,81.5487,81.4998,81.5389,7615.0
2024-10-28 12:55:00,83.22,83.26,83.22,83.24,5550.0,81.5096,81.5487,81.5096,81.5292,5550.0
2024-10-28 13:00:00,83.24,83.27,83.21,83.22,10737.0,81.5292,81.5585,81.4998,81.5096,10737.0
2024-10-28 13:05:00,83.23,83.31,83.21,83.31,7386.0,81.5194,81.5977,81.4998,81.5977,7386.0
2024-10-28 13:10:00,83.32,83.32,83.19,83.19,14175.0,81.6075,81.6075,81.4802,81.4802,14175.0
2024-10-28 13:15:00,83.19,83.21,83.15,83.18,11844.0,81.4802,81.4998,81.441,81.4704,11844.0
2024-10-28 13:20:00,83.18,83.32,83.18,83.31,17573.0,81.4704,81.6075,81.4704,81.5977,17573.0
2024-10-28 13:25:00,83.3,83.31,83.29,83.3,16496.0,81.5879,81.5977,81.5781,81.5879,16496.0
2024-10-28 13:30:00,83.29,83.32,83.25,83.31,20515.0,81.5781,81.6075,81.5389,81.5977,20515.0
2024-10-28 13:35:00,83.32,83.36,83.32,83.34,13178.0,81.6075,81.6467,81.6075,81.6271,13178.0
2024-10-28 13:40:00,83.34,83.36,83.31,83.35,12058.0,81.6271,81.6467,81.5977,81.6369,12058.0
2024-10-28 13:45:00,83.34,83.34,83.29,83.3,9590.0,81.6271,81.6271,81.5781,81.5879,9590.0
2024-10-28 13:50:00,83.29,83.3,83.24,83.27,23444.0,81.5781,81.5879,81.5292,81.5585,23444.0
2024-10-28 13:55:00,83.26,83.26,83.23,83.25,16765.0,81.5487,81.5487,81.5194,81.5389,16765.0
2024-10-28 14:00:00,83.24,83.25,83.15,83.2,23492.0,81.5292,81.5389,81.441,81.49,23492.0
2024-10-28 14:05:00,83.2,83.22,83.17,83.19,17485.0,81.49,81.5096,81.4606,81.4802,17485.0
2024-10-28 14:10:00,83.2,83.26,83.19,83.24,14555.0,81.49,81.5487,81.4802,81.5292,14555.0
2024-10-28 14:15:00,83.23,83.29,83.23,83.27,17280.0,81.5194,81.5781,81.5194,81.5585,17280.0
2024-10-28 14:20:00,83.27,83.28,83.16,83.16,21681.0,81.5585,81.5683,81.4508,81.4508,21681.0
2024-10-28 14:25:00,83.16,83.17,83.14,83.17,20166.0,81.4508,81.4606,81.4312,81.4606,20166.0
2024-10-28 14:30:00,83.17,83.17,83.1,83.1,15292.0,81.4606,81.4606,81.392,81.392,15292.0
2024-10-28 14:35:00,83.09,83.13,83.07,83.11,12869.0,81.3822,81.4214,81.3626,81.4018,12869.0
2024-10-28 14:40:00,83.11,83.13,82.99,83.0,23562.0,81.4018,81.4214,81.2843,81.2941,23562.0
2024-10-28 14:45:00,83.0,83.08,82.99,83.07,21184.0,81.2941,81.3724,81.2843,81.3626,21184.0
2024-10-28 14:50:00,83.08,83.11,83.06,83.08,18908.0,81.3724,81.4018,81.3529,81.3724,18908.0
2024-10-28 14:55:00,83.08,83.11,83.02,83.03,23447.0,81.3724,81.4018,81.3137,81.3235,23447.0
2024-10-28 15:00:00,83.02,83.08,83.01,83.08,28894.0,81.3137,81.3724,81.3039,81.3724,28894.0
2024-10-28 15:05:00,83.07,83.09,83.04,83.04,15209.0,81.3626,81.3822,81.3333,81.3333,15209.0
2024-10-28 15:10:00,83.04,83.06,83.02,83.02,11650.0,81.3333,81.3529,81.3137,81.3137,11650.0
2024-10-28 15:15:00,83.01,83.04,82.97,83.02,37099.0,81.3039,81.3333,81.2647,81.3137,37099.0
2024-10-28 15:20:00,83.02,83.12,83.01,83.11,20688.0,81.3137,81.4116,81.3039,81.4018,20688.0
2024-10-28 15:25:00,83.11,83.2,83.1,83.17,33326.0,81.4018,81.49,81.392,81.4606,33326.0
2024-10-28 15:30:00,83.17,83.23,83.16,83.23,13054.0,81.4606,81.5194,81.4508,81.5194,13054.0
2024-10-28 15:35:00,83.23,83.23,83.17,83.2,19284.0,81.5194,81.5194,81.4606,81.49,19284.0
2024-10-28 15:40:00,83.2,83.35,83.2,83.33,24830.0,81.49,81.6369,81.49,81.6173,24830.0
2024-10-28 15:45:00,83.33,83.33,83.2,83.28,39964.0,81.6173,81.6173,81.49,81.5683,39964.0
2024-10-28 15:50:00,83.28,83.28,83.12,83.14,43899.0,81.5683,81.5683,81.4116,81.4312,43899.0
2024-10-28 15:55:00,83.15,83.17,83.04,83.08,177571.0,81.441,81.4606,81.3333,81.3724,177571.0
2024-10-29 09:30:00,82.73,83.14,82.63,83.01,33387.0,81.0296,81.4312,80.9317,81.3039,33387.0
2024-10-29 09:35:00,82.97,82.98,82.69,82.83,10125.0,81.2647,81.2745,80.9905,81.1276,10125.0
2024-10-29 09:40:00,82.92,83.16,82.92,83.12,7760.0,81.2157,81.4508,81.2157,81.4116,7760.0
2024-10-29 09:45:00,83.1,83.27,83.08,83.19,9294.0,81.392,81.5585,81.3724,81.4802,9294.0
2024-10-29 09:50:00,83.19,83.42,83.19,83.38,9955.0,81.4802,81.7055,81.4802,81.6663,9955.0
2024-10-29 09:55:00,83.42,83.46,83.24,83.34,8972.0,81.7055,81.7446,81.5292,81.6271,8972.0
2024-10-29 10:00:00,83.3,83.58,83.23,83.56,8309.0,81.5879,81.8622,81.5194,81.8426,8309.0
2024-10-29 10:05:00,83.59,83.64,83.48,83.51,6592.0,81.872,81.9209,81.7642,81.7936,6592.0
2024-10-29 10:10:00,83.5,83.5,83.33,83.35,8252.0,81.7838,81.7838,81.6173,81.6369,8252.0
2024-10-29 10:15:00,83.36,83.46,83.36,83.43,6104.0,81.6467,81.7446,81.6467,81.7152,6104.0
2024-10-29 10:20:00,83.4,83.45,83.29,83.44,9016.0,81.6859,81.7348,81.5781,81.725,9016.0
2024-10-29 10:25:00,83.43,83.44,83.24,83.25,13099.0,81.7152,81.725,81.5292,81.5389,13099.0
2024-10-29 10:30:00,83.26,83.28,83.14,83.19,10257.0,81.5487,81.5683,81.4312,81.4802,10257.0
2024-10-29 10:35:00,83.2,83.34,83.16,83.33,7678.0,81.49,81.6271,81.4508,81.6173,7678.0
2024-10-29 10:40:00,83.33,83.38,83.32,83.32,7307.0,81.6173,81.6663,81.6075,81.6075,7307.0
2024-10-29 10:45:00,83.27,83.29,83.17,83.27,21512.0,81.5585,81.5781,81.4606,81.5585,21512.0
2024-10-29 10:50:00,83.27,83.33,83.23,83.29,10506.0,81.5585,81.6173,81.5194,81.5781,10506.0
2024-10-29 10:55:00,83.29,83.34,83.25,83.26,10026.0,81.5781,81.6271,81.5389,81.5487,10026.0
2024-10-29 11:00:00,83.27,83.31,83.21,83.23,5834.0,81.5585,81.5977,81.4998,81.5194,5834.0
2024-10-29 11:05:00,83.24,83.24,83.04,83.05,15718.0,81.5292,81.5292,81.3333,81.3431,15718.0
2024-10-29 11:10:00,83.04,83.26,83.02,83.26,8662.0,81.3333,81.5487,81.3137,81.5487,8662.0
2024-10-29 11:15:00,83.23,83.27,83.22,83.25,8188.0,81.5194,81.5585,81.5096,81.5389,8188.0
2024-10-29 11:20:00,83.22,83.28,83.21,83.21,6102.0,81.5096,81.5683,81.4998,81.4998,6102.0
2024-10-29 11:25:00,83.22,83.25,83.19,83.22,10908.0,81.5096,81.5389,81.4802,81.5096,10908.0
2024-10-29 11:30:00,83.23,83.25,83.14,83.16,6320.0,81.5194,81.5389,81.4312,81.4508,6320.0
2024-10-29 11:35:00,83.16,83.24,83.13,83.22,6467.0,81.4508,81.5292,81.4214,81.5096,6467.0
2024-10-29 11:40:00,83.22,83.26,83.2,83.26,3940.0,81.5096,81.5487,81.49,81.5487,3940.0
2024-10-29 11:45:00,83.27,83.28,83.18,83.19,6243.0,81.5585,81.5683,81.4704,81.4802,6243.0
2024-10-29 11:50:00,83.2,83.2,83.12,83.14,8217.0,81.49,81.49,81.4116,81.4312,8217.0
2024-10-29 11:55:00,83.14,83.15,83.08,83.08,7273.0,81.4312,81.441,81.3724,81.3724,7273.0
2024-10-29 12:00:00,83.1,83.17,83.08,83.13,7524.0,81.392,81.4606,81.3724,81.4214,7524.0
2024-10-29 12:05:00,83.14,83.18,83.11,83.18,15566.0,81.4312,81.4704,81.4018,81.4704,15566.0
2024-10-29 12:10:00,83.19,83.21,83.17,83.19,4456.0,81.4802,81.4998,81.4606,81.4802,4456.0
2024-10-29 12:15:00,83.19,83.2,83.09,83.2,10028.0,81.4802,81.49,81.3822,81.49,10028.0
2024-10-29 12:20:00,83.22,83.22,83.17,83.22,6162.0,81.5096,81.5096,81.4606,81.5096,6162.0
2024-10-29 12:25:00,83.22,83.25,83.15,83.2,15917.0,81.5096,81.5389,81.441,81.49,15917.0
2024-10-29 12:30:00,83.2,83.23,83.17,83.22,3740.0,81.49,81.5194,81.4606,81.5096,3740.0
2024-10-29 12:35:00,83.23,83.27,83.2,83.22,9632.0,81.5194,81.5585,81.49,81.5096,9632.0
2024-10-29 12:40:00,83.22,83.23,83.15,83.16,13246.0,81.5096,81.5194,81.441,81.4508,13246.0
2024-10-29 12:45:00,83.17,83.18,83.09,83.11,6325.0,81.4606,81.4704,81.3822,81.4018,6325.0
2024-10-29 12:50:00,83.11,83.31,83.11,83.29,5962.0,81.4018,81.5977,81.4018,81.5781,5962.0
2024-10-29 12:55:00,83.28,83.31,83.25,83.31,4301.0,81.5683,81.5977,81.5389,81.5977,4301.0
2024-10-29 13:00:00,83.32,83.41,83.31,83.37,8031.0,81.6075,81.6957,81.5977,81.6565,8031.0
2024-10-29 13:05:00,83.34,83.34,83.26,83.26,5574.0,81.6271,81.6271,81.5487,81.5487,5574.0
2024-10-29 13:10:00,83.24,83.26,83.19,83.26,5199.0,81.5292,81.5487,81.4802,81.5487,5199.0
2024-10-29 13:15:00,83.25,83.25,83.18,83.22,7311.0,81.5389,81.5389,81.4704,81.5096,7311.0
2024-10-29 13:20:00,83.24,83.24,83.16,83.21,5846.0,81.5292,81.5292,81.4508,81.4998,5846.0
2024-10-29 13:25:00,83.22,83.23,83.18,83.22,10870.0,81.5096,81.5194,81.4704,81.5096,10870.0
2024-10-29 13:30:00,83.23,83.24,83.11,83.12,10131.0,81.5194,81.5292,81.4018,81.4116,10131.0
2024-10-29 13:35:00,83.12,83.12,83.06,83.06,5498.0,81.4116,81.4116,81.3529,81.3529,5498.0
2024-10-29 13:40:00,83.06,83.11,83.05,83.08,7953.0,81.3529,81.4018,81.3431,81.3724,7953.0
2024-10-29 13:45:00,83.09,83.12,83.09,83.11,1845.0,81.3822,81.4116,81.3822,81.4018,1845.0
2024-10-29 13:50:00,83.12,83.16,83.07,83.14,7965.0,81.4116,81.4508,81.3626,81.4312,7965.0
2024-10-29 13:55:00,83.13,83.18,83.13,83.18,6099.0,81.4214,81.4704,81.4214,81.4704,6099.0
2024-10-29 14:00:00,83.17,83.19,83.15,83.18,5096.0,81.4606,81.4802,81.441,81.4704,5096.0
2024-10-29 14:05:00,83.17,83.19,83.14,83.18,10948.0,81.4606,81.4802,81.4312,81.4704,10948.0
2024-10-29 14:10:00,83.18,83.18,83.11,83.13,6279.0,81.4704,81.4704,81.4018,81.4214,6279.0
2024-10-29 14:15:00,83.14,83.14,83.09,83.12,4759.0,81.4312,81.4312,81.3822,81.4116,4759.0
2024-10-29 14:20:00,83.12,83.15,83.12,83.12,5203.0,81.4116,81.441,81.4116,81.4116,5203.0
2024-10-29 14:25:00,83.12,83.13,83.1,83.12,5643.0,81.4116,81.4214,81.392,81.4116,5643.0
2024-10-29 14:30:00,83.13,83.21,83.12,83.18,9832.0,81.4214,81.4998,81.4116,81.4704,9832.0
2024-10-29 14:35:00,83.19,83.22,83.17,83.17,5861.0,81.4802,81.5096,81.4606,81.4606,5861.0
2024-10-29 14:40:00,83.17,83.21,83.16,83.17,5223.0,81.4606,81.4998,81.4508,81.4606,5223.0
2024-10-29 14:45:00,83.17,83.23,83.16,83.19,71344.0,81.4606,81.5194,81.4508,81.4802,71344.0
2024-10-29 14:50:00,83.21,83.24,83.19,83.19,7357.0,81.4998,81.5292,81.4802,81.4802,7357.0
2024-10-29 14:55:00,83.19,83.25,83.19,83.23,11504.0,81.4802,81.5389,81.4802,81.5194,11504.0
2024-10-29 15:00:00,83.23,83.25,83.19,83.21,4512.0,81.5194,81.5389,81.4802,81.4998,4512.0
2024-10-29 15:05:00,83.2,83.21,83.13,83.14,17082.0,81.49,81.4998,81.4214,81.4312,17082.0
2024-10-29 15:10:00,83.14,83.21,83.13,83.14,12620.0,81.4312,81.4998,81.4214,81.4312,12620.0
2024-10-29 15:15:00,83.13,83.13,83.01,83.02,15607.0,81.4214,81.4214,81.3039,81.3137,15607.0
2024-10-29 15:20:00,83.02,83.02,82.96,82.97,15367.0,81.3137,81.3137,81.2549,81.2647,15367.0
2024-10-29 15:25:00,82.97,83.02,82.96,83.02,10542.0,81.2647,81.3137,81.2549,81.3137,10542.0
2024-10-29 15:30:00,83.02,83.02,82.9,82.97,40764.0,81.3137,81.3137,81.1961,81.2647,40764.0
2024-10-29 15:35:00,82.97,83.07,82.97,83.05,12719.0,81.2647,81.3626,81.2647,81.3431,12719.0
2024-10-29 15:40:00,83.04,83.05,82.98,83.0,30507.0,81.3333,81.3431,81.2745,81.2941,30507.0
2024-10-29 15:45:00,83.0,83.01,82.94,82.96,27515.0,81.2941,81.3039,81.2353,81.2549,27515.0
2024-10-29 15:50:00,82.95,82.98,82.88,82.92,45791.0,81.2451,81.2745,81.1766,81.2157,45791.0
2024-10-29 15:55:00,82.92,82.98,82.82,82.85,176967.0,81.2157,81.2745,81.1178,81.1472,176967.0
2024-10-30 09:30:00,83.05,83.39,82.81,83.37,24012.0,81.3431,81.6761,81.108,81.6565,24012.0
2024-10-30 09:35:00,83.4,83.42,83.21,83.25,7676.0,81.6859,81.7055,81.4998,81.5389,7676.0
2024-10-30 09:40:00,83.26,83.48,83.23,83.4,14646.0,81.5487,81.7642,81.5194,81.6859,14646.0
2024-10-30 09:45:00,83.38,83.55,83.29,83.51,6912.0,81.6663,81.8328,81.5781,81.7936,6912.0
2024-10-30 09:50:00,83.52,83.72,83.45,83.63,14167.0,81.8034,81.9993,81.7348,81.9111,14167.0
2024-10-30 09:55:00,83.62,83.68,83.54,83.65,8506.0,81.9013,81.9601,81.823,81.9307,8506.0
2024-10-30 10:00:00,83.64,83.78,83.61,83.72,13504.0,81.9209,82.0581,81.8915,81.9993,13504.0
2024-10-30 10:05:00,83.67,83.79,83.65,83.77,7124.0,81.9503,82.0678,81.9307,82.0483,7124.0
2024-10-30 10:10:00,83.77,83.86,83.75,83.86,5416.0,82.0483,82.1364,82.0287,82.1364,5416.0
2024-10-30 10:15:00,83.84,83.95,83.81,83.84,7629.0,82.1168,82.2246,82.0874,82.1168,7629.0
2024-10-30 10:20:00,83.84,83.86,83.67,83.72,12476.0,82.1168,82.1364,81.9503,81.9993,12476.0
2024-10-30 10:25:00,83.74,83.76,83.7,83.72,4729.0,82.0189,82.0385,81.9797,81.9993,4729.0
2024-10-30 10:30:00,83.71,83.71,83.46,83.65,51239.0,81.9895,81.9895,81.7446,81.9307,51239.0
2024-10-30 10:35:00,83.63,83.63,83.45,83.49,16646.0,81.9111,81.9111,81.7348,81.774,16646.0
2024-10-30 10:40:00,83.48,83.55,83.38,83.45,36868.0,81.7642,81.8328,81.6663,81.7348,36868.0
2024-10-30 10:45:00,83.42,83.5,83.4,83.41,16345.0,81.7055,81.7838,81.6859,81.6957,16345.0
2024-10-30 10:50:00,83.41,83.45,83.38,83.42,17579.0,81.6957,81.7348,81.6663,81.7055,17579.0
2024-10-30 10:55:00,83.42,83.44,83.37,83.42,22368.0,81.7055,81.725,81.6565,81.7055,22368.0
2024-10-30 11:00:00,83.42,83.46,83.35,83.41,15708.0,81.7055,81.7446,81.6369,81.6957,15708.0
2024-10-30 11:05:00,83.4,83.4,83.26,83.38,16962.0,81.6859,81.6859,81.5487,81.6663,16962.0
2024-10-30 11:10:00,83.4,83.4,83.34,83.34,15500.0,81.6859,81.6859,81.6271,81.6271,15500.0
2024-10-30 11:15:00,83.33,83.35,83.31,83.33,10102.0,81.6173,81.6369,81.5977,81.6173,10102.0
2024-10-30 11:20:00,83.33,83.33,83.25,83.27,7608.0,81.6173,81.6173,81.5389,81.5585,7608.0
2024-10-30 11:25:00,83.27,83.38,83.27,83.38,22445.0,81.5585,81.6663,81.5585,81.6663,22445.0
2024-10-30 11:30:00,83.38,83.45,83.38,83.42,35767.0,81.6663,81.7348,81.6663,81.7055,35767.0
2024-10-30 11:35:00,83.43,83.46,83.43,83.44,10649.0,81.7152,81.7446,81.7152,81.725,10649.0
2024-10-30 11:40:00,83.46,83.48,83.38,83.42,19124.0,81.7446,81.7642,81.6663,81.7055,19124.0
2024-10-30 11:45:00,83.42,83.42,83.37,83.38,6410.0,81.7055,81.7055,81.6565,81.6663,6410.0
2024-10-30 11:50:00,83.38,83.39,83.33,83.37,12642.0,81.6663,81.6761,81.6173,81.6565,12642.0
2024-10-30 11:55:00,83.38,83.38,83.28,83.29,7672.0,81.6663,81.6663,81.5683,81.5781,7672.0
2024-10-30 12:00:00,83.29,83.32,83.28,83.31,7339.0,81.5781,81.6075,81.5683,81.5977,7339.0
2024-10-30 12:05:00,83.32,83.33,83.24,83.27,5921.0,81.6075,81.6173,81.5292,81.5585,5921.0
2024-10-30 12:10:00,83.27,83.37,83.26,83.29,8962.0,81.5585,81.6565,81.5487,81.5781,8962.0
2024-10-30 12:15:00,83.31,83.37,83.3,83.36,11273.0,81.5977,81.6565,81.5879,81.6467,11273.0
2024-10-30 12:20:00,83.34,83.35,83.3,83.31,4651.0,81.6271,81.6369,81.5879,81.5977,4651.0
2024-10-30 12:25:00,83.3,83.31,83.24,83.26,9537.0,81.5879,81.5977,81.5292,81.5487,9537.0
2024-10-30 12:30:00,83.25,83.25,83.18,83.2,5803.0,81.5389,81.5389,81.4704,81.49,5803.0
2024-10-30 12:35:00,83.19,83.25,83.19,83.2,8439.0,81.4802,81.5389,81.4802,81.49,8439.0
2024-10-30 12:40:00,83.21,83.23,83.18,83.23,7453.0,81.4998,81.5194,81.4704,81.5194,7453.0
2024-10-30 12:45:00,83.22,83.22,83.15,83.15,12383.0,81.5096,81.5096,81.441,81.441,12383.0
2024-10-30 12:50:00,83.14,83.15,83.09,83.1,9165.0,81.4312,81.441,81.3822,81.392,9165.0
2024-10-30 12:55:00,83.1,83.12,83.07,83.07,6804.0,81.392,81.4116,81.3626,81.3626,6804.0
2024-10-30 13:00:00,83.06,83.18,83.05,83.18,12680.0,81.3529,81.4704,81.3431,81.4704,12680.0
2024-10-30 13:05:00,83.17,83.2,83.15,83.15,9619.0,81.4606,81.49,81.441,81.441,9619.0
2024-10-30 13:10:00,83.14,83.22,83.14,83.17,8441.0,81.4312,81.5096,81.4312,81.4606,8441.0
2024-10-30 13:15:00,83.17,83.2,83.17,83.17,7333.0,81.4606,81.49,81.4606,81.4606,7333.0
2024-10-30 13:20:00,83.17,83.2,83.15,83.2,17653.0,81.4606,81.49,81.441,81.49,17653.0
2024-10-30 13:25:00,83.22,83.23,83.13,83.13,7603.0,81.5096,81.5194,81.4214,81.4214,7603.0
2024-10-30 13:30:00,83.12,83.12,83.02,83.04,10925.0,81.4116,81.4116,81.3137,81.3333,10925.0
2024-10-30 13:35:00,83.04,83.08,83.02,83.08,6389.0,81.3333,81.3724,81.3137,81.3724,6389.0
2024-10-30 13:40:00,83.06,83.08,83.04,83.04,7959.0,81.3529,81.3724,81.3333,81.3333,7959.0
2024-10-30 13:45:00,83.04,83.08,83.0,83.03,10703.0,81.3333,81.3724,81.2941,81.3235,10703.0
2024-10-30 13:50:00,83.04,83.04,82.96,83.02,17049.0,81.3333,81.3333,81.2549,81.3137,17049.0
2024-10-30 13:55:00,83.02,83.02,82.98,82.99,7292.0,81.3137,81.3137,81.2745,81.2843,7292.0
2024-10-30 14:00:00,83.01,83.06,82.99,83.03,9640.0,81.3039,81.3529,81.2843,81.3235,9640.0
2024-10-30 14:05:00,83.03,83.15,83.03,83.12,13365.0,81.3235,81.441,81.3235,81.4116,13365.0
2024-10-30 14:10:00,83.13,83.13,83.08,83.09,6105.0,81.4214,81.4214,81.3724,81.3822,6105.0
2024-10-30 14:15:00,83.08,83.11,83.06,83.09,8977.0,81.3724,81.4018,81.3529,81.3822,8977.0
2024-10-30 14:20:00,83.09,83.16,83.09,83.12,17343.0,81.3822,81.4508,81.3822,81.4116,17343.0
2024-10-30 14:25:00,83.12,83.16,83.12,83.14,8903.0,81.4116,81.4508,81.4116,81.4312,8903.0
2024-10-30 14:30:00,83.13,83.14,83.08,83.08,12121.0,81.4214,81.4312,81.3724,81.3724,12121.0
2024-10-30 14:35:00,83.07,83.07,83.01,83.02,11300.0,81.3626,81.3626,81.3039,81.3137,11300.0
2024-10-30 14:40:00,83.02,83.02,82.97,82.97,11771.0,81.3137,81.3137,81.2647,81.2647,11771.0
2024-10-30 14:45:00,82.98,83.01,82.95,83.01,15858.0,81.2745,81.3039,81.2451,81.3039,15858.0
2024-10-30 14:50:00,83.01,83.1,82.98,83.09,15456.0,81.3039,81.392,81.2745,81.3822,15456.0
2024-10-30 14:55:00,83.09,83.13,83.06,83.06,16114.0,81.3822,81.4214,81.3529,81.3529,16114.0
2024-10-30 15:00:00,83.07,83.07,83.0,83.0,12924.0,81.3626,81.3626,81.2941,81.2941,12924.0
2024-10-30 15:05:00,83.0,83.02,82.96,83.01,9103.0,81.2941,81.3137,81.2549,81.3039,9103.0
2024-10-30 15:10:00,83.0,83.07,83.0,83.06,16867.0,81.2941,81.3626,81.2941,81.3529,16867.0
2024-10-30 15:15:00,83.06,83.06,83.01,83.05,18906.0,81.3529,81.3529,81.3039,81.3431,18906.0
2024-10-30 15:20:00,83.05,83.13,83.04,83.13,19711.0,81.3431,81.4214,81.3333,81.4214,19711.0
2024-10-30 15:25:00,83.13,83.19,83.12,83.18,18521.0,81.4214,81.4802,81.4116,81.4704,18521.0
2024-10-30 15:30:00,83.17,83.26,83.13,83.24,38278.0,81.4606,81.5487,81.4214,81.5292,38278.0
2024-10-30 15:35:00,83.24,83.26,83.12,83.24,22645.0,81.5292,81.5487,81.4116,81.5292,22645.0
2024-10-30 15:40:00,83.23,83.25,83.21,83.23,23145.0,81.5194,81.5389,81.4998,81.5194,23145.0
2024-10-30 15:45:00,83.23,83.23,83.15,83.19,36914.0,81.5194,81.5194,81.441,81.4802,36914.0
2024-10-30 15:50:00,83.2,83.3,83.13,83.27,55245.0,81.49,81.5879,81.4214,81.5585,55245.0
2024-10-30 15:55:00,83.27,83.28,83.15,83.23,216585.0,81.5585,81.5683,81.441,81.5194,216585.0
2024-10-31 09:30:00,76.56,78.85,76.08,78.04,173327.0,74.9864,77.2294,74.5163,76.436,173327.0
2024-10-31 09:35:00,77.98,78.01,77.33,77.61,148939.0,76.3773,76.4066,75.7406,76.0149,148939.0
2024-10-31 09:40:00,77.66,78.16,77.4,77.8,69145.0,76.0638,76.5536,75.8092,76.201,69145.0
2024-10-31 09:45:00,77.85,78.07,77.71,77.83,40561.0,76.2499,76.4654,76.1128,76.2303,40561.0
2024-10-31 09:50:00,77.8,77.95,77.47,77.54,52933.0,76.201,76.3479,75.8777,75.9463,52933.0
2024-10-31 09:55:00,77.54,78.06,77.54,77.93,80512.0,75.9463,76.4556,75.9463,76.3283,80512.0
2024-10-31 10:00:00,77.91,78.06,77.85,77.96,69454.0,76.3087,76.4556,76.2499,76.3577,69454.0
2024-10-31 10:05:00,77.96,77.96,77.47,77.55,152372.0,76.3577,76.3577,75.8777,75.9561,152372.0
2024-10-31 10:10:00,77.56,77.66,76.99,77.01,117013.0,75.9659,76.0638,75.4076,75.4272,117013.0
2024-10-31 10:15:00,76.96,77.21,76.87,77.06,56691.0,75.3782,75.6231,75.2901,75.4762,56691.0
2024-10-31 10:20:00,77.03,77.22,76.8,77.22,37749.0,75.4468,75.6329,75.2215,75.6329,37749.0
2024-10-31 10:25:00,77.2,77.51,77.1,77.17,119795.0,75.6133,75.9169,75.5153,75.5839,119795.0
2024-10-31 10:30:00,77.17,77.25,76.86,76.98,55473.0,75.5839,75.6623,75.2803,75.3978,55473.0
2024-10-31 10:35:00,76.98,77.2,76.9,77.1,207712.0,75.3978,75.6133,75.3195,75.5153,207712.0
2024-10-31 10:40:00,77.1,77.43,77.04,77.37,40454.0,75.5153,75.8386,75.4566,75.7798,40454.0
2024-10-31 10:45:00,77.37,77.5,77.34,77.48,38923.0,75.7798,75.9071,75.7504,75.8875,38923.0
2024-10-31 10:50:00,77.5,77.72,77.37,77.67,53260.0,75.9071,76.1226,75.7798,76.0736,53260.0
2024-10-31 10:55:00,77.67,78.04,77.55,77.99,90178.0,76.0736,76.436,75.9561,76.3871,90178.0
2024-10-31 11:00:00,77.99,78.02,77.67,77.8,172947.0,76.3871,76.4164,76.0736,76.201,172947.0
2024-10-31 11:05:00,77.78,77.97,77.64,77.79,34552.0,76.1814,76.3675,76.0443,76.1912,34552.0
2024-10-31 11:10:00,77.79,78.1,77.77,78.07,37293.0,76.1912,76.4948,76.1716,76.4654,37293.0
2024-10-31 11:15:00,78.07,78.26,78.07,78.12,37918.0,76.4654,76.6515,76.4654,76.5144,37918.0
2024-10-31 11:20:00,78.12,78.17,77.95,78.16,29983.0,76.5144,76.5634,76.3479,76.5536,29983.0
2024-10-31 11:25:00,78.16,78.18,77.95,78.08,55067.0,76.5536,76.5732,76.3479,76.4752,55067.0
2024-10-31 11:30:00,78.09,78.19,77.95,78.11,36349.0,76.485,76.5829,76.3479,76.5046,36349.0
2024-10-31 11:35:00,78.11,78.23,78.03,78.11,18028.0,76.5046,76.6221,76.4262,76.5046,18028.0
2024-10-31 11:40:00,78.14,78.47,78.1,78.45,21727.0,76.534,76.8572,76.4948,76.8376,21727.0
2024-10-31 11:45:00,78.44,78.6,78.43,78.48,41882.0,76.8278,76.9845,76.818,76.867,41882.0
2024-10-31 11:50:00,78.45,78.54,78.22,78.22,8405.0,76.8376,76.9258,76.6123,76.6123,8405.0
2024-10-31 11:55:00,78.23,78.54,78.23,78.54,24132.0,76.6221,76.9258,76.6221,76.9258,24132.0
2024-10-31 12:00:00,78.54,78.57,78.29,78.48,20208.0,76.9258,76.9551,76.6809,76.867,20208.0
2024-10-31 12:05:00,78.48,78.69,78.4,78.4,32722.0,76.867,77.0727,76.7886,76.7886,32722.0
2024-10-31 12:10:00,78.42,78.74,78.41,78.66,27836.0,76.8082,77.1216,76.7984,77.0433,27836.0
2024-10-31 12:15:00,78.67,78.8,78.58,78.6,35490.0,77.0531,77.1804,76.9649,76.9845,35490.0
2024-10-31 12:20:00,78.62,78.78,78.62,78.78,23771.0,77.0041,77.1608,77.0041,77.1608,23771.0
2024-10-31 12:25:00,78.8,78.88,78.73,78.88,38602.0,77.1804,77.2588,77.1118,77.2588,38602.0
2024-10-31 12:30:00,78.86,79.04,78.83,79.04,48571.0,77.2392,77.4155,77.2098,77.4155,48571.0
2024-10-31 12:35:00,79.03,79.07,78.95,79.05,63252.0,77.4057,77.4449,77.3273,77.4253,63252.0
2024-10-31 12:40:00,79.05,79.17,79.03,79.09,40045.0,77.4253,77.5428,77.4057,77.4644,40045.0
2024-10-31 12:45:00,79.11,79.14,78.98,79.0,24315.0,77.484,77.5134,77.3567,77.3763,24315.0
2024-10-31 12:50:00,79.0,79.02,78.7,78.71,46872.0,77.3763,77.3959,77.0825,77.0923,46872.0
2024-10-31 12:55:00,78.71,78.86,78.64,78.85,16015.0,77.0923,77.2392,77.0237,77.2294,16015.0
2024-10-31 13:00:00,78.85,78.99,78.85,78.91,18658.0,77.2294,77.3665,77.2294,77.2881,18658.0
2024-10-31 13:05:00,78.92,79.01,78.89,79.0,12849.0,77.2979,77.3861,77.2686,77.3763,12849.0
2024-10-31 13:10:00,79.01,79.06,78.92,78.98,17798.0,77.3861,77.4351,77.2979,77.3567,17798.0
2024-10-31 13:15:00,78.99,79.12,78.92,79.04,30066.0,77.3665,77.4938,77.2979,77.4155,30066.0
2024-10-31 13:20:00,79.04,79.06,78.96,79.02,23237.0,77.4155,77.4351,77.3371,77.3959,23237.0
2024-10-31 13:25:00,79.03,79.03,78.74,78.76,65143.0,77.4057,77.4057,77.1216,77.1412,65143.0
2024-10-31 13:30:00,78.76,78.78,78.55,78.6,20433.0,77.1412,77.1608,76.9355,76.9845,20433.0
2024-10-31 13:35:00,78.61,78.7,78.46,78.48,16342.0,76.9943,77.0825,76.8474,76.867,16342.0
2024-10-31 13:40:00,78.48,78.5,78.3,78.33,15942.0,76.867,76.8866,76.6907,76.7201,15942.0
2024-10-31 13:45:00,78.34,78.47,78.34,78.47,14219.0,76.7299,76.8572,76.7299,76.8572,14219.0
2024-10-31 13:50:00,78.48,78.49,78.22,78.39,15911.0,76.867,76.8768,76.6123,76.7788,15911.0
2024-10-31 13:55:00,78.41,78.55,78.41,78.51,19345.0,76.7984,76.9355,76.7984,76.8964,19345.0
2024-10-31 14:00:00,78.51,78.54,78.4,78.47,13393.0,76.8964,76.9258,76.7886,76.8572,13393.0
2024-10-31 14:05:00,78.5,78.63,78.5,78.58,20758.0,76.8866,77.0139,76.8866,76.9649,20758.0
2024-10-31 14:10:00,78.58,78.65,78.52,78.61,16572.0,76.9649,77.0335,76.9062,76.9943,16572.0
2024-10-31 14:15:00,78.61,78.68,78.59,78.6,10737.0,76.9943,77.0629,76.9747,76.9845,10737.0
2024-10-31 14:20:00,78.58,78.67,78.5,78.64,22284.0,76.9649,77.0531,76.8866,77.0237,22284.0
2024-10-31 14:25:00,78.65,78.72,78.62,78.72,31662.0,77.0335,77.1021,77.0041,77.1021,31662.0
2024-10-31 14:30:00,78.72,78.8,78.64,78.7,52742.0,77.1021,77.1804,77.0237,77.0825,52742.0
2024-10-31 14:35:00,78.73,78.78,78.65,78.72,42092.0,77.1118,77.1608,77.0335,77.1021,42092.0
2024-10-31 14:40:00,78.72,78.72,78.53,78.6,29286.0,77.1021,77.1021,76.916,76.9845,29286.0
2024-10-31 14:45:00,78.6,78.71,78.6,78.67,13365.0,76.9845,77.0923,76.9845,77.0531,13365.0
2024-10-31 14:50:00,78.67,78.73,78.58,78.7,27382.0,77.0531,77.1118,76.9649,77.0825,27382.0
2024-10-31 14:55:00,78.7,78.85,78.69,78.84,26406.0,77.0825,77.2294,77.0727,77.2196,26406.0
2024-10-31 15:00:00,78.86,78.86,78.66,78.7,33320.0,77.2392,77.2392,77.0433,77.0825,33320.0
2024-10-31 15:05:00,78.7,78.75,78.62,78.74,32061.0,77.0825,77.1314,77.0041,77.1216,32061.0
2024-10-31 15:10:00,78.73,78.74,78.52,78.59,26863.0,77.1118,77.1216,76.9062,76.9747,26863.0
2024-10-31 15:15:00,78.59,78.67,78.45,78.67,34131.0,76.9747,77.0531,76.8376,77.0531,34131.0
2024-10-31 15:20:00,78.68,78.68,78.48,78.52,20326.0,77.0629,77.0629,76.867,76.9062,20326.0
2024-10-31 15:25:00,78.53,78.67,78.51,78.57,27195.0,76.916,77.0531,76.8964,76.9551,27195.0
2024-10-31 15:30:00,78.58,78.6,78.44,78.45,42849.0,76.9649,76.9845,76.8278,76.8376,42849.0
2024-10-31 15:35:00,78.45,78.66,78.41,78.56,39150.0,76.8376,77.0433,76.7984,76.9453,39150.0
2024-10-31 15:40:00,78.56,78.71,78.5,78.58,55636.0,76.9453,77.0923,76.8866,76.9649,55636.0
2024-10-31 15:45:00,78.59,78.7,78.56,78.62,70704.0,76.9747,77.0825,76.9453,77.0041,70704.0
2024-10-31 15:50:00,78.64,78.7,78.38,78.41,98051.0,77.0237,77.0825,76.769,76.7984,98051.0
2024-10-31 15:55:00,78.42,78.5,78.36,78.42,346731.0,76.8082,76.8866,76.7495,76.8082,346731.0
2024-11-01 09:30:00,78.45,78.76,78.23,78.64,52241.0,76.8376,77.1412,76.6221,77.0237,52241.0
2024-11-01 09:35:00,78.6,78.87,78.6,78.75,10939.0,76.9845,77.249,76.9845,77.1314,10939.0
2024-11-01 09:40:00,78.73,78.93,78.64,78.9,16687.0,77.1118,77.3077,77.0237,77.2784,16687.0
2024-11-01 09:45:00,78.88,79.25,78.84,79.25,15346.0,77.2588,77.6212,77.2196,77.6212,15346.0
2024-11-01 09:50:00,79.27,79.34,79.09,79.1,21507.0,77.6407,77.7093,77.4644,77.4742,21507.0
2024-11-01 09:55:00,79.11,79.17,78.96,79.07,23840.0,77.484,77.5428,77.3371,77.4449,23840.0
2024-11-01 10:00:00,79.11,79.14,78.93,79.09,14376.0,77.484,77.5134,77.3077,77.4644,14376.0
2024-11-01 10:05:00,79.1,79.49,79.1,79.48,24005.0,77.4742,77.8562,77.4742,77.8464,24005.0
2024-11-01 10:10:00,79.45,79.46,79.3,79.36,17466.0,77.817,77.8268,77.6701,77.7289,17466.0
2024-11-01 10:15:00,79.35,79.38,79.28,79.36,13798.0,77.7191,77.7485,77.6505,77.7289,13798.0
2024-11-01 10:20:00,79.36,79.44,79.34,79.42,25390.0,77.7289,77.8073,77.7093,77.7877,25390.0
2024-11-01 10:25:00,79.4,79.66,79.37,79.66,15181.0,77.7681,78.0227,77.7387,78.0227,15181.0
2024-11-01 10:30:00,79.64,79.7,79.55,79.58,13133.0,78.0031,78.0619,77.915,77.9444,13133.0
2024-11-01 10:35:00,79.61,79.61,79.46,79.54,25409.0,77.9738,77.9738,77.8268,77.9052,25409.0
2024-11-01 10:40:00,79.54,79.54,79.42,79.5,11698.0,77.9052,77.9052,77.7877,77.866,11698.0
2024-11-01 10:45:00,79.5,79.52,79.34,79.41,24918.0,77.866,77.8856,77.7093,77.7779,24918.0
2024-11-01 10:50:00,79.4,79.41,79.3,79.4,14379.0,77.7681,77.7779,77.6701,77.7681,14379.0
2024-11-01 10:55:00,79.4,79.46,79.34,79.45,7897.0,77.7681,77.8268,77.7093,77.817,7897.0
2024-11-01 11:00:00,79.44,79.52,79.33,79.42,11022.0,77.8073,77.8856,77.6995,77.7877,11022.0
2024-11-01 11:05:00,79.42,79.5,79.29,79.37,9906.0,77.7877,77.866,77.6603,77.7387,9906.0
2024-11-01 11:10:00,79.39,79.58,79.38,79.57,13378.0,77.7583,77.9444,77.7485,77.9346,13378.0
2024-11-01 11:15:00,79.58,79.72,79.58,79.64,26113.0,77.9444,78.0815,77.9444,78.0031,26113.0
2024-11-01 11:20:00,79.63,79.67,79.57,79.67,7825.0,77.9933,78.0325,77.9346,78.0325,7825.0
2024-11-01 11:25:00,79.65,79.73,79.63,79.7,12146.0,78.0129,78.0913,77.9933,78.0619,12146.0
2024-11-01 11:30:00,79.7,79.71,79.54,79.61,6950.0,78.0619,78.0717,77.9052,77.9738,6950.0
2024-11-01 11:35:00,79.61,79.62,79.52,79.52,12273.0,77.9738,77.9836,77.8856,77.8856,12273.0
2024-11-01 11:40:00,79.53,79.54,79.45,79.47,13005.0,77.8954,77.9052,77.817,77.8366,13005.0
2024-11-01 11:45:00,79.47,79.47,79.38,79.38,10771.0,77.8366,77.8366,77.7485,77.7485,10771.0
2024-11-01 11:50:00,79.38,79.38,79.22,79.31,12746.0,77.7485,77.7485,77.5918,77.6799,12746.0
2024-11-01 11:55:00,79.3,79.3,79.21,79.24,11842.0,77.6701,77.6701,77.582,77.6114,11842.0
2024-11-01 12:00:00,79.25,79.26,79.22,79.23,8498.0,77.6212,77.631,77.5918,77.6016,8498.0
2024-11-01 12:05:00,79.24,79.25,79.19,79.24,9604.0,77.6114,77.6212,77.5624,77.6114,9604.0
2024-11-01 12:10:00,79.25,79.27,79.12,79.13,14268.0,77.6212,77.6407,77.4938,77.5036,14268.0
2024-11-01 12:15:00,79.13,79.15,79.06,79.13,8396.0,77.5036,77.5232,77.4351,77.5036,8396.0
2024-11-01 12:20:00,79.14,79.14,79.09,79.09,6810.0,77.5134,77.5134,77.4644,77.4644,6810.0
2024-11-01 12:25:00,79.1,79.22,79.03,79.05,20399.0,77.4742,77.5918,77.4057,77.4253,20399.0
2024-11-01 12:30:00,79.07,79.19,79.05,79.17,10425.0,77.4449,77.5624,77.4253,77.5428,10425.0
2024-11-01 12:35:00,79.17,79.18,79.12,79.17,7004.0,77.5428,77.5526,77.4938,77.5428,7004.0
2024-11-01 12:40:00,79.16,79.16,79.0,79.04,12545.0,77.533,77.533,77.3763,77.4155,12545.0
2024-11-01 12:45:00,79.03,79.05,78.97,78.97,8783.0,77.4057,77.4253,77.3469,77.3469,8783.0
2024-11-01 12:50:00,78.97,79.0,78.94,78.94,8132.0,77.3469,77.3763,77.3175,77.3175,8132.0
2024-11-01 12:55:00,78.94,78.94,78.88,78.9,9432.0,77.3175,77.3175,77.2588,77.2784,9432.0
2024-11-01 13:00:00,78.91,78.98,78.9,78.96,8977.0,77.2881,77.3567,77.2784,77.3371,8977.0
2024-11-01 13:05:00,78.95,78.96,78.82,78.86,7733.0,77.3273,77.3371,77.2,77.2392,7733.0
2024-11-01 13:10:00,78.85,78.91,78.82,78.88,6880.0,77.2294,77.2881,77.2,77.2588,6880.0
2024-11-01 13:15:00,78.86,78.9,78.85,78.86,6558.0,77.2392,77.2784,77.2294,77.2392,6558.0
2024-11-01 13:20:00,78.87,78.91,78.82,78.84,7875.0,77.249,77.2881,77.2,77.2196,7875.0
2024-11-01 13:25:00,78.81,78.81,78.74,78.78,7735.0,77.1902,77.1902,77.1216,77.1608,7735.0
2024-11-01 13:30:00,78.78,78.79,78.63,78.63,9697.0,77.1608,77.1706,77.0139,77.0139,9697.0
2024-11-01 13:35:00,78.62,78.64,78.55,78.55,18642.0,77.0041,77.0237,76.9355,76.9355,18642.0
2024-11-01 13:40:00,78.55,78.56,78.49,78.56,10849.0,76.9355,76.9453,76.8768,76.9453,10849.0
2024-11-01 13:45:00,78.56,78.56,78.43,78.45,8717.0,76.9453,76.9453,76.818,76.8376,8717.0
2024-11-01 13:50:00,78.45,78.6,78.44,78.6,19888.0,76.8376,76.9845,76.8278,76.9845,19888.0
2024-11-01 13:55:00,78.59,78.64,78.55,78.56,18107.0,76.9747,77.0237,76.9355,76.9453,18107.0
2024-11-01 14:00:00,78.53,78.67,78.52,78.67,10422.0,76.916,77.0531,76.9062,77.0531,10422.0
2024-11-01 14:05:00,78.68,78.72,78.61,78.65,13914.0,77.0629,77.1021,76.9943,77.0335,13914.0
2024-11-01 14:10:00,78.65,78.66,78.52,78.56,9110.0,77.0335,77.0433,76.9062,76.9453,9110.0
2024-11-01 14:15:00,78.56,78.67,78.54,78.64,8599.0,76.9453,77.0531,76.9258,77.0237,8599.0
2024-11-01 14:20:00,78.65,78.69,78.59,78.67,13317.0,77.0335,77.0727,76.9747,77.0531,13317.0
2024-11-01 14:25:00,78.68,78.69,78.62,78.63,22139.0,77.0629,77.0727,77.0041,77.0139,22139.0
2024-11-01 14:30:00,78.61,78.65,78.59,78.64,14907.0,76.9943,77.0335,76.9747,77.0237,14907.0
2024-11-01 14:35:00,78.65,78.72,78.63,78.67,7101.0,77.0335,77.1021,77.0139,77.0531,7101.0
2024-11-01 14:40:00,78.66,78.79,78.66,78.78,40139.0,77.0433,77.1706,77.0433,77.1608,40139.0
2024-11-01 14:45:00,78.78,78.78,78.69,78.73,20892.0,77.1608,77.1608,77.0727,77.1118,20892.0
2024-11-01 14:50:00,78.74,78.74,78.67,78.67,8253.0,77.1216,77.1216,77.0531,77.0531,8253.0
2024-11-01 14:55:00,78.67,78.76,78.65,78.74,19881.0,77.0531,77.1412,77.0335,77.1216,19881.0
2024-11-01 15:00:00,78.76,78.81,78.74,78.8,21216.0,77.1412,77.1902,77.1216,77.1804,21216.0
2024-11-01 15:05:00,78.8,78.9,78.8,78.86,16876.0,77.1804,77.2784,77.1804,77.2392,16876.0
2024-11-01 15:10:00,78.85,78.86,78.76,78.76,9784.0,77.2294,77.2392,77.1412,77.1412,9784.0
2024-11-01 15:15:00,78.75,78.78,78.72,78.77,19119.0,77.1314,77.1608,77.1021,77.151,19119.0
2024-11-01 15:20:00,78.78,78.85,78.76,78.78,21232.0,77.1608,77.2294,77.1412,77.1608,21232.0
2024-11-01 15:25:00,78.78,78.8,78.66,78.66,11224.0,77.1608,77.1804,77.0433,77.0433,11224.0
2024-11-01 15:30:00,78.67,78.69,78.6,78.62,12360.0,77.0531,77.0727,76.9845,77.0041,12360.0
2024-11-01 15:35:00,78.61,78.66,78.6,78.64,16607.0,76.9943,77.0433,76.9845,77.0237,16607.0
2024-11-01 15:40:00,78.64,78.69,78.58,78.59,22145.0,77.0237,77.0727,76.9649,76.9747,22145.0
2024-11-01 15:45:00,78.59,78.62,78.52,78.53,30676.0,76.9747,77.0041,76.9062,76.916,30676.0
2024-11-01 15:50:00,78.52,78.54,78.45,78.51,63246.0,76.9062,76.9258,76.8376,76.8964,63246.0
2024-11-01 15:55:00,78.5,78.53,78.4,78.42,162550.0,76.8866,76.916,76.7886,76.8082,162550.0
2024-11-04 09:30:00,78.68,78.89,78.56,78.56,58679.0,77.0629,77.2686,76.9453,76.9453,58679.0
2024-11-04 09:35:00,78.51,78.58,78.24,78.34,14463.0,76.8964,76.9649,76.6319,76.7299,14463.0
2024-11-04 09:40:00,78.34,78.55,78.3,78.55,14152.0,76.7299,76.9355,76.6907,76.9355,14152.0
2024-11-04 09:45:00,78.56,78.76,78.48,78.59,21153.0,76.9453,77.1412,76.867,76.9747,21153.0
2024-11-04 09:50:00,78.59,78.6,78.31,78.34,17353.0,76.9747,76.9845,76.7005,76.7299,17353.0
2024-11-04 09:55:00,78.35,78.53,78.3,78.52,26880.0,76.7397,76.916,76.6907,76.9062,26880.0
2024-11-04 10:00:00,78.47,78.66,78.41,78.61,14429.0,76.8572,77.0433,76.7984,76.9943,14429.0
2024-11-04 10:05:00,78.6,78.83,78.6,78.69,12117.0,76.9845,77.2098,76.9845,77.0727,12117.0
2024-11-04 10:10:00,78.77,78.79,78.63,78.66,14734.0,77.151,77.1706,77.0139,77.0433,14734.0
2024-11-04 10:15:00,78.66,78.73,78.5,78.56,24395.0,77.0433,77.1118,76.8866,76.9453,24395.0
2024-11-04 10:20:00,78.57,78.64,78.52,78.61,10644.0,76.9551,77.0237,76.9062,76.9943,10644.0
2024-11-04 10:25:00,78.63,78.69,78.6,78.66,4344.0,77.0139,77.0727,76.9845,77.0433,4344.0
2024-11-04 10:30:00,78.67,78.74,78.54,78.55,11163.0,77.0531,77.1216,76.9258,76.9355,11163.0
2024-11-04 10:35:00,78.57,78.65,78.54,78.65,8170.0,76.9551,77.0335,76.9258,77.0335,8170.0
2024-11-04 10:40:00,78.64,78.66,78.54,78.66,9051.0,77.0237,77.0433,76.9258,77.0433,9051.0
2024-11-04 10:45:00,78.66,78.66,78.52,78.54,8603.0,77.0433,77.0433,76.9062,76.9258,8603.0
2024-11-04 10:50:00,78.56,78.7,78.55,78.67,8470.0,76.9453,77.0825,76.9355,77.0531,8470.0
2024-11-04 10:55:00,78.66,78.74,78.64,78.64,13790.0,77.0433,77.1216,77.0237,77.0237,13790.0
2024-11-04 11:00:00,78.64,78.64,78.51,78.53,25582.0,77.0237,77.0237,76.8964,76.916,25582.0
2024-11-04 11:05:00,78.52,78.6,78.48,78.57,6682.0,76.9062,76.9845,76.867,76.9551,6682.0
2024-11-04 11:10:00,78.58,78.63,78.54,78.55,19021.0,76.9649,77.0139,76.9258,76.9355,19021.0
2024-11-04 11:15:00,78.55,78.65,78.55,78.61,9899.0,76.9355,77.0335,76.9355,76.9943,9899.0
2024-11-04 11:20:00,78.61,78.67,78.6,78.62,5622.0,76.9943,77.0531,76.9845,77.0041,5622.0
2024-11-04 11:25:00,78.6,78.63,78.57,78.58,7262.0,76.9845,77.0139,76.9551,76.9649,7262.0
2024-11-04 11:30:00,78.57,78.58,78.47,78.52,17485.0,76.9551,76.9649,76.8572,76.9062,17485.0
2024-11-04 11:35:00,78.52,78.53,78.31,78.35,16681.0,76.9062,76.916,76.7005,76.7397,16681.0
2024-11-04 11:40:00,78.34,78.35,78.19,78.24,14074.0,76.7299,76.7397,76.5829,76.6319,14074.0
2024-11-04 11:45:00,78.21,78.22,78.11,78.17,9458.0,76.6025,76.6123,76.5046,76.5634,9458.0
2024-11-04 11:50:00,78.17,78.22,78.17,78.19,6046.0,76.5634,76.6123,76.5634,76.5829,6046.0
2024-11-04 11:55:00,78.18,78.18,78.04,78.1,11238.0,76.5732,76.5732,76.436,76.4948,11238.0
2024-11-04 12:00:00,78.1,78.12,78.07,78.08,7113.0,76.4948,76.5144,76.4654,76.4752,7113.0
2024-11-04 12:05:00,78.09,78.18,78.09,78.15,7504.0,76.485,76.5732,76.485,76.5438,7504.0
2024-11-04 12:10:00,78.13,78.27,78.12,78.27,6473.0,76.5242,76.6613,76.5144,76.6613,6473.0
2024-11-04 12:15:00,78.28,78.34,78.26,78.34,4864.0,76.6711,76.7299,76.6515,76.7299,4864.0
2024-11-04 12:20:00,78.35,78.45,78.35,78.42,6958.0,76.7397,76.8376,76.7397,76.8082,6958.0
2024-11-04 12:25:00,78.41,78.47,78.41,78.44,8207.0,76.7984,76.8572,76.7984,76.8278,8207.0
2024-11-04 12:30:00,78.44,78.49,78.41,78.47,9441.0,76.8278,76.8768,76.7984,76.8572,9441.0
2024-11-04 12:35:00,78.44,78.44,78.33,78.42,27833.0,76.8278,76.8278,76.7201,76.8082,27833.0
2024-11-04 12:40:00,78.44,78.56,78.43,78.55,5754.0,76.8278,76.9453,76.818,76.9355,5754.0
2024-11-04 12:45:00,78.55,78.67,78.53,78.66,4036.0,76.9355,77.0531,76.916,77.0433,4036.0
2024-11-04 12:50:00,78.67,78.67,78.59,78.59,3450.0,77.0531,77.0531,76.9747,76.9747,3450.0
2024-11-04 12:55:00,78.58,78.59,78.57,78.59,3441.0,76.9649,76.9747,76.9551,76.9747,3441.0
2024-11-04 13:00:00,78.58,78.59,78.48,78.52,9230.0,76.9649,76.9747,76.867,76.9062,9230.0
2024-11-04 13:05:00,78.5,78.55,78.36,78.38,9899.0,76.8866,76.9355,76.7495,76.769,9899.0
2024-11-04 13:10:00,78.39,78.55,78.39,78.51,3797.0,76.7788,76.9355,76.7788,76.8964,3797.0
2024-11-04 13:15:00,78.49,78.54,78.48,78.51,10833.0,76.8768,76.9258,76.867,76.8964,10833.0
2024-11-04 13:20:00,78.48,78.55,78.47,78.51,6640.0,76.867,76.9355,76.8572,76.8964,6640.0
2024-11-04 13:25:00,78.52,78.58,78.51,78.55,7259.0,76.9062,76.9649,76.8964,76.9355,7259.0
2024-11-04 13:30:00,78.54,78.56,78.48,78.52,4588.0,76.9258,76.9453,76.867,76.9062,4588.0
2024-11-04 13:35:00,78.54,78.55,78.52,78.54,4155.0,76.9258,76.9355,76.9062,76.9258,4155.0
2024-11-04 13:40:00,78.54,78.57,78.51,78.55,14911.0,76.9258,76.9551,76.8964,76.9355,14911.0
2024-11-04 13:45:00,78.54,78.56,78.51,78.55,9150.0,76.9258,76.9453,76.8964,76.9355,9150.0
2024-11-04 13:50:00,78.56,78.58,78.51,78.56,8493.0,76.9453,76.9649,76.8964,76.9453,8493.0
2024-11-04 13:55:00,78.55,78.56,78.52,78.53,6633.0,76.9355,76.9453,76.9062,76.916,6633.0
2024-11-04 14:00:00,78.53,78.6,78.53,78.6,7137.0,76.916,76.9845,76.916,76.9845,7137.0
2024-11-04 14:05:00,78.61,78.66,78.59,78.65,12799.0,76.9943,77.0433,76.9747,77.0335,12799.0
2024-11-04 14:10:00,78.66,78.71,78.66,78.7,8339.0,77.0433,77.0923,77.0433,77.0825,8339.0
2024-11-04 14:15:00,78.71,78.72,78.64,78.67,11797.0,77.0923,77.1021,77.0237,77.0531,11797.0
2024-11-04 14:20:00,78.67,78.67,78.64,78.66,10004.0,77.0531,77.0531,77.0237,77.0433,10004.0
2024-11-04 14:25:00,78.66,78.68,78.57,78.58,24317.0,77.0433,77.0629,76.9551,76.9649,24317.0
2024-11-04 14:30:00,78.57,78.64,78.54,78.63,7227.0,76.9551,77.0237,76.9258,77.0139,7227.0
2024-11-04 14:35:00,78.64,78.69,78.63,78.69,6839.0,77.0237,77.0727,77.0139,77.0727,6839.0
2024-11-04 14:40:00,78.68,78.69,78.61,78.62,7223.0,77.0629,77.0727,76.9943,77.0041,7223.0
2024-11-04 14:45:00,78.61,78.66,78.58,78.63,12379.0,76.9943,77.0433,76.9649,77.0139,12379.0
2024-11-04 14:50:00,78.63,78.67,78.62,78.64,11006.0,77.0139,77.0531,77.0041,77.0237,11006.0
2024-11-04 14:55:00,78.64,78.68,78.62,78.63,15759.0,77.0237,77.0629,77.0041,77.0139,15759.0
2024-11-04 15:00:00,78.63,78.7,78.62,78.68,7277.0,77.0139,77.0825,77.0041,77.0629,7277.0
2024-11-04 15:05:00,78.68,78.77,78.68,78.75,11043.0,77.0629,77.151,77.0629,77.1314,11043.0
2024-11-04 15:10:00,78.75,78.77,78.74,78.75,10473.0,77.1314,77.151,77.1216,77.1314,10473.0
2024-11-04 15:15:00,78.74,78.76,78.7,78.75,9351.0,77.1216,77.1412,77.0825,77.1314,9351.0
2024-11-04 15:20:00,78.76,78.83,78.7,78.81,18259.0,77.1412,77.2098,77.0825,77.1902,18259.0
2024-11-04 15:25:00,78.82,78.83,78.77,78.8,14589.0,77.2,77.2098,77.151,77.1804,14589.0
2024-11-04 15:30:00,78.8,78.82,78.76,78.77,25101.0,77.1804,77.2,77.1412,77.151,25101.0
2024-11-04 15:35:00,78.78,78.78,78.72,78.78,25906.0,77.1608,77.1608,77.1021,77.1608,25906.0
2024-11-04 15:40:00,78.78,78.85,78.76,78.77,35979.0,77.1608,77.2294,77.1412,77.151,35979.0
2024-11-04 15:45:00,78.76,78.84,78.75,78.77,29337.0,77.1412,77.2196,77.1314,77.151,29337.0
2024-11-04 15:50:00,78.75,78.76,78.59,78.7,54176.0,77.1314,77.1412,76.9747,77.0825,54176.0
2024-11-04 15:55:00,78.7,78.73,78.49,78.57,225951.0,77.0825,77.1118,76.8768,76.9551,225951.0
2024-11-05 09:30:00,78.16,78.54,78.1,78.27,69336.0,77.0874,77.4622,77.0283,77.1959,69336.0
2024-11-05 09:35:00,78.12,78.24,77.94,77.95,12065.0,77.048,77.1663,76.8704,76.8803,12065.0
2024-11-05 09:40:00,78.01,78.08,77.92,78.06,8057.0,76.9395,77.0085,76.8507,76.9888,8057.0
2024-11-05 09:45:00,78.07,78.21,77.94,78.1,15344.0,76.9987,77.1367,76.8704,77.0283,15344.0
2024-11-05 09:50:00,78.09,78.14,78.0,78.13,9447.0,77.0184,77.0677,76.9296,77.0578,9447.0
2024-11-05 09:55:00,78.13,78.39,78.11,78.31,6799.0,77.0578,77.3143,77.0381,77.2354,6799.0
2024-11-05 10:00:00,78.36,78.51,78.23,78.45,19483.0,77.2847,77.4326,77.1565,77.3735,19483.0
2024-11-05 10:05:00,78.45,78.51,78.35,78.37,9081.0,77.3735,77.4326,77.2748,77.2945,9081.0
2024-11-05 10:10:00,78.38,78.42,78.26,78.34,8952.0,77.3044,77.3439,77.1861,77.265,8952.0
2024-11-05 10:15:00,78.36,78.4,78.3,78.39,15946.0,77.2847,77.3241,77.2255,77.3143,15946.0
2024-11-05 10:20:00,78.36,78.6,78.34,78.59,35707.0,77.2847,77.5214,77.265,77.5115,35707.0
2024-11-05 10:25:00,78.61,78.63,78.54,78.61,13775.0,77.5313,77.551,77.4622,77.5313,13775.0
2024-11-05 10:30:00,78.62,78.73,78.6,78.72,16164.0,77.5411,77.6496,77.5214,77.6397,16164.0
2024-11-05 10:35:00,78.71,78.88,78.67,78.85,13653.0,77.6299,77.7975,77.5904,77.768,13653.0
2024-11-05 10:40:00,78.84,78.84,78.75,78.77,11455.0,77.7581,77.7581,77.6693,77.6891,11455.0
2024-11-05 10:45:00,78.78,78.82,78.67,78.67,9146.0,77.6989,77.7384,77.5904,77.5904,9146.0
2024-11-05 10:50:00,78.7,78.73,78.52,78.58,11739.0,77.62,77.6496,77.4425,77.5017,11739.0
2024-11-05 10:55:00,78.55,78.57,78.41,78.41,16309.0,77.4721,77.4918,77.334,77.334,16309.0
2024-11-05 11:00:00,78.4,78.41,78.22,78.23,18997.0,77.3241,77.334,77.1466,77.1565,18997.0
2024-11-05 11:05:00,78.23,78.24,78.08,78.21,31888.0,77.1565,77.1663,77.0085,77.1367,31888.0
2024-11-05 11:10:00,78.22,78.26,78.17,78.2,18072.0,77.1466,77.1861,77.0973,77.1269,18072.0
2024-11-05 11:15:00,78.22,78.27,78.11,78.12,20581.0,77.1466,77.1959,77.0381,77.048,20581.0
2024-11-05 11:20:00,78.14,78.21,78.11,78.19,12024.0,77.0677,77.1367,77.0381,77.117,12024.0
2024-11-05 11:25:00,78.19,78.29,78.14,78.2,22191.0,77.117,77.2156,77.0677,77.1269,22191.0
2024-11-05 11:30:00,78.2,78.23,78.08,78.08,31433.0,77.1269,77.1565,77.0085,77.0085,31433.0
2024-11-05 11:35:00,78.07,78.14,78.05,78.14,13407.0,76.9987,77.0677,76.9789,77.0677,13407.0
2024-11-05 11:40:00,78.13,78.16,78.03,78.05,6234.0,77.0578,77.0874,76.9592,76.9789,6234.0
2024-11-05 11:45:00,78.04,78.04,77.94,77.97,10843.0,76.9691,76.9691,76.8704,76.9,10843.0
2024-11-05 11:50:00,77.97,77.99,77.92,77.94,12526.0,76.9,76.9198,76.8507,76.8704,12526.0
2024-11-05 11:55:00,77.92,77.92,77.78,77.78,15745.0,76.8507,76.8507,76.7126,76.7126,15745.0
2024-11-05 12:00:00,77.77,77.79,77.74,77.77,12091.0,76.7028,76.7225,76.6732,76.7028,12091.0
2024-11-05 12:05:00,77.75,77.83,77.75,77.82,11371.0,76.6831,76.762,76.6831,76.7521,11371.0
2024-11-05 12:10:00,77.83,77.84,77.8,77.84,10034.0,76.762,76.7718,76.7324,76.7718,10034.0
2024-11-05 12:15:00,77.84,77.9,77.83,77.89,5151.0,76.7718,76.831,76.762,76.8211,5151.0
2024-11-05 12:20:00,77.9,77.91,77.8,77.88,10595.0,76.831,76.8409,76.7324,76.8113,10595.0
2024-11-05 12:25:00,77.88,77.95,77.85,77.87,15845.0,76.8113,76.8803,76.7817,76.8014,15845.0
2024-11-05 12:30:00,77.87,77.95,77.87,77.9,5531.0,76.8014,76.8803,76.8014,76.831,5531.0
2024-11-05 12:35:00,77.91,77.97,77.9,77.92,3655.0,76.8409,76.9,76.831,76.8507,3655.0
2024-11-05 12:40:00,77.94,77.97,77.89,77.94,5067.0,76.8704,76.9,76.8211,76.8704,5067.0
2024-11-05 12:45:00,77.95,78.02,77.95,77.97,7852.0,76.8803,76.9494,76.8803,76.9,7852.0
2024-11-05 12:50:00,77.97,78.0,77.96,77.98,4009.0,76.9,76.9296,76.8902,76.9099,4009.0
2024-11-05 12:55:00,77.98,78.05,77.98,78.01,6632.0,76.9099,76.9789,76.9099,76.9395,6632.0
2024-11-05 13:00:00,78.02,78.12,78.01,78.09,8697.0,76.9494,77.048,76.9395,77.0184,8697.0
2024-11-05 13:05:00,78.09,78.11,78.07,78.08,6243.0,77.0184,77.0381,76.9987,77.0085,6243.0
2024-11-05 13:10:00,78.07,78.08,77.94,77.94,7432.0,76.9987,77.0085,76.8704,76.8704,7432.0
2024-11-05 13:15:00,77.9,77.98,77.89,77.89,12228.0,76.831,76.9099,76.8211,76.8211,12228.0
2024-11-05 13:20:00,77.89,77.89,77.82,77.84,13263.0,76.8211,76.8211,76.7521,76.7718,13263.0
2024-11-05 13:25:00,77.83,77.88,77.82,77.86,8163.0,76.762,76.8113,76.7521,76.7915,8163.0
2024-11-05 13:30:00,77.86,77.88,77.83,77.84,6705.0,76.7915,76.8113,76.762,76.7718,6705.0
2024-11-05 13:35:00,77.84,77.84,77.71,77.75,11121.0,76.7718,76.7718,76.6436,76.6831,11121.0
2024-11-05 13:40:00,77.76,77.83,77.76,77.79,10994.0,76.6929,76.762,76.6929,76.7225,10994.0
2024-11-05 13:45:00,77.79,77.82,77.66,77.67,28183.0,76.7225,76.7521,76.5943,76.6042,28183.0
2024-11-05 13:50:00,77.67,77.74,77.65,77.74,16727.0,76.6042,76.6732,76.5844,76.6732,16727.0
2024-11-05 13:55:00,77.74,77.91,77.71,77.79,93390.0,76.6732,76.8409,76.6436,76.7225,93390.0
2024-11-05 14:00:00,77.79,77.83,77.74,77.78,10004.0,76.7225,76.762,76.6732,76.7126,10004.0
2024-11-05 14:05:00,77.78,77.82,77.76,77.81,15304.0,76.7126,76.7521,76.6929,76.7422,15304.0
2024-11-05 14:10:00,77.82,77.84,77.79,77.83,14379.0,76.7521,76.7718,76.7225,76.762,14379.0
2024-11-05 14:15:00,77.83,77.83,77.74,77.74,14002.0,76.762,76.762,76.6732,76.6732,14002.0
2024-11-05 14:20:00,77.75,77.76,77.69,77.69,14984.0,76.6831,76.6929,76.6239,76.6239,14984.0
2024-11-05 14:25:00,77.68,77.73,77.64,77.66,12902.0,76.614,76.6633,76.5746,76.5943,12902.0
2024-11-05 14:30:00,77.66,77.74,77.63,77.72,13705.0,76.5943,76.6732,76.5647,76.6535,13705.0
2024-11-05 14:35:00,77.73,77.76,77.64,77.66,23007.0,76.6633,76.6929,76.5746,76.5943,23007.0
2024-11-05 14:40:00,77.66,77.68,77.6,77.62,10963.0,76.5943,76.614,76.5351,76.5548,10963.0
2024-11-05 14:45:00,77.61,77.65,77.58,77.59,12227.0,76.545,76.5844,76.5154,76.5253,12227.0
2024-11-05 14:50:00,77.58,77.58,77.46,77.47,15983.0,76.5154,76.5154,76.397,76.4069,15983.0
2024-11-05 14:55:00,77.48,77.51,77.44,77.5,28213.0,76.4168,76.4463,76.3773,76.4365,28213.0
2024-11-05 15:00:00,77.49,77.53,77.46,77.53,17390.0,76.4266,76.4661,76.397,76.4661,17390.0
2024-11-05 15:05:00,77.53,77.55,77.51,77.53,32244.0,76.4661,76.4858,76.4463,76.4661,32244.0
2024-11-05 15:10:00,77.53,77.65,77.52,77.59,43929.0,76.4661,76.5844,76.4562,76.5253,43929.0
2024-11-05 15:15:00,77.59,77.61,77.53,77.56,22231.0,76.5253,76.545,76.4661,76.4957,22231.0
2024-11-05 15:20:00,77.56,77.56,77.5,77.54,21857.0,76.4957,76.4957,76.4365,76.4759,21857.0
2024-11-05 15:25:00,77.55,77.6,77.49,77.58,30257.0,76.4858,76.5351,76.4266,76.5154,30257.0
2024-11-05 15:30:00,77.57,77.6,77.52,77.53,23124.0,76.5055,76.5351,76.4562,76.4661,23124.0
2024-11-05 15:35:00,77.51,77.55,77.48,77.48,40272.0,76.4463,76.4858,76.4168,76.4168,40272.0
2024-11-05 15:40:00,77.47,77.51,77.44,77.48,40564.0,76.4069,76.4463,76.3773,76.4168,40564.0
2024-11-05 15:45:00,77.48,77.62,77.48,77.59,59338.0,76.4168,76.5548,76.4168,76.5253,59338.0
2024-11-05 15:50:00,77.59,77.93,77.58,77.91,110290.0,76.5253,76.8606,76.5154,76.8409,110290.0
2024-11-05 15:55:00,77.91,78.17,77.9,78.14,252213.0,76.8409,77.0973,76.831,77.0677,252213.0
2024-11-06 09:30:00,82.0,82.28,81.49,81.58,444276.0,80.8747,81.1509,80.3717,80.4605,444276.0
2024-11-06 09:35:00,81.55,82.63,81.43,82.56,266549.0,80.4309,81.4961,80.3126,81.427,266549.0
2024-11-06 09:40:00,82.55,82.69,82.26,82.36,122864.0,81.4172,81.5553,81.1312,81.2298,122864.0
2024-11-06 09:45:00,82.44,82.61,82.29,82.56,79110.0,81.3087,81.4764,81.1608,81.427,79110.0
2024-11-06 09:50:00,82.55,82.6,82.33,82.4,92581.0,81.4172,81.4665,81.2002,81.2692,92581.0
2024-11-06 09:55:00,82.38,82.47,82.2,82.43,57242.0,81.2495,81.3383,81.072,81.2988,57242.0
2024-11-06 10:00:00,82.45,83.16,82.4,82.98,80479.0,81.3186,82.0188,81.2692,81.8413,80479.0
2024-11-06 10:05:00,82.95,82.95,82.7,82.84,63851.0,81.8117,81.8117,81.5651,81.7032,63851.0
2024-11-06 10:10:00,82.85,82.93,82.68,82.76,47702.0,81.7131,81.792,81.5454,81.6243,47702.0
2024-11-06 10:15:00,82.73,83.04,82.65,82.77,86934.0,81.5947,81.9005,81.5158,81.6342,86934.0
2024-11-06 10:20:00,82.77,83.05,82.77,83.0,27134.0,81.6342,81.9103,81.6342,81.861,27134.0
2024-11-06 10:25:00,82.95,83.2,82.84,83.17,30592.0,81.8117,82.0583,81.7032,82.0287,30592.0
2024-11-06 10:30:00,83.14,83.14,82.88,82.91,56320.0,81.9991,81.9991,81.7427,81.7722,56320.0
2024-11-06 10:35:00,82.9,82.92,82.67,82.76,39123.0,81.7624,81.7821,81.5355,81.6243,39123.0
2024-11-06 10:40:00,82.78,82.88,82.68,82.84,46530.0,81.644,81.7427,81.5454,81.7032,46530.0
2024-11-06 10:45:00,82.82,82.99,82.81,82.91,53321.0,81.6835,81.8511,81.6736,81.7722,53321.0
2024-11-06 10:50:00,82.92,82.93,82.6,82.72,91120.0,81.7821,81.792,81.4665,81.5849,91120.0
2024-11-06 10:55:00,82.72,82.97,82.72,82.86,26278.0,81.5849,81.8314,81.5849,81.7229,26278.0
2024-11-06 11:00:00,82.87,82.92,82.7,82.77,31610.0,81.7328,81.7821,81.5651,81.6342,31610.0
2024-11-06 11:05:00,82.75,82.96,82.75,82.87,34299.0,81.6144,81.8216,81.6144,81.7328,34299.0
2024-11-06 11:10:00,82.88,83.08,82.84,83.05,49882.0,81.7427,81.9399,81.7032,81.9103,49882.0
2024-11-06 11:15:00,83.04,83.23,83.0,83.17,46038.0,81.9005,82.0879,81.861,82.0287,46038.0
2024-11-06 11:20:00,83.18,83.23,83.11,83.2,38546.0,82.0385,82.0879,81.9695,82.0583,38546.0
2024-11-06 11:25:00,83.2,83.33,83.18,83.31,36925.0,82.0583,82.1865,82.0385,82.1668,36925.0
2024-11-06 11:30:00,83.33,83.39,83.22,83.38,51227.0,82.1865,82.2457,82.078,82.2358,51227.0
2024-11-06 11:35:00,83.39,83.4,83.25,83.39,29979.0,82.2457,82.2555,82.1076,82.2457,29979.0
2024-11-06 11:40:00,83.39,83.64,83.39,83.64,38045.0,82.2457,82.4922,82.2457,82.4922,38045.0
2024-11-06 11:45:00,83.67,83.75,83.55,83.55,21868.0,82.5218,82.6007,82.4035,82.4035,21868.0
2024-11-06 11:50:00,83.57,83.67,83.53,83.63,26906.0,82.4232,82.5218,82.3837,82.4824,26906.0
2024-11-06 11:55:00,83.63,83.7,83.6,83.68,20410.0,82.4824,82.5514,82.4528,82.5317,20410.0
2024-11-06 12:00:00,83.69,83.76,83.65,83.69,29642.0,82.5415,82.6106,82.5021,82.5415,29642.0
2024-11-06 12:05:00,83.7,83.72,83.49,83.5,23523.0,82.5514,82.5711,82.3443,82.3542,23523.0
2024-11-06 12:10:00,83.49,83.63,83.41,83.46,63274.0,82.3443,82.4824,82.2654,82.3147,63274.0
2024-11-06 12:15:00,83.47,83.48,83.34,83.41,30047.0,82.3246,82.3344,82.1963,82.2654,30047.0
2024-11-06 12:20:00,83.39,83.41,83.27,83.35,30648.0,82.2457,82.2654,82.1273,82.2062,30648.0
2024-11-06 12:25:00,83.34,83.61,83.29,83.61,31381.0,82.1963,82.4626,82.147,82.4626,31381.0
2024-11-06 12:30:00,83.63,83.66,83.49,83.59,14756.0,82.4824,82.512,82.3443,82.4429,14756.0
2024-11-06 12:35:00,83.59,83.74,83.54,83.72,18716.0,82.4429,82.5909,82.3936,82.5711,18716.0
2024-11-06 12:40:00,83.73,83.78,83.65,83.72,17406.0,82.581,82.6303,82.5021,82.5711,17406.0
2024-11-06 12:45:00,83.72,83.91,83.71,83.82,21123.0,82.5711,82.7585,82.5613,82.6698,21123.0
2024-11-06 12:50:00,83.81,83.82,83.67,83.79,37117.0,82.6599,82.6698,82.5218,82.6402,37117.0
2024-11-06 12:55:00,83.78,83.81,83.71,83.72,18953.0,82.6303,82.6599,82.5613,82.5711,18953.0
2024-11-06 13:00:00,83.72,83.83,83.7,83.8,25150.0,82.5711,82.6796,82.5514,82.65,25150.0
2024-11-06 13:05:00,83.8,83.81,83.64,83.66,23425.0,82.65,82.6599,82.4922,82.512,23425.0
2024-11-06 13:10:00,83.66,83.82,83.66,83.77,59146.0,82.512,82.6698,82.512,82.6204,59146.0
2024-11-06 13:15:00,83.78,83.9,83.76,83.89,33359.0,82.6303,82.7487,82.6106,82.7388,33359.0
2024-11-06 13:20:00,83.9,83.9,83.67,83.73,31273.0,82.7487,82.7487,82.5218,82.581,31273.0
2024-11-06 13:25:00,83.73,83.74,83.57,83.57,20365.0,82.581,82.5909,82.4232,82.4232,20365.0
2024-11-06 13:30:00,83.54,83.65,83.52,83.63,36742.0,82.3936,82.5021,82.3739,82.4824,36742.0
2024-11-06 13:35:00,83.62,83.62,83.53,83.56,18401.0,82.4725,82.4725,82.3837,82.4133,18401.0
2024-11-06 13:40:00,83.54,83.61,83.46,83.48,20787.0,82.3936,82.4626,82.3147,82.3344,20787.0
2024-11-06 13:45:00,83.46,83.6,83.43,83.45,36599.0,82.3147,82.4528,82.2851,82.3048,36599.0
2024-11-06 13:50:00,83.43,83.44,83.29,83.3,23302.0,82.2851,82.295,82.147,82.1569,23302.0
2024-11-06 13:55:00,83.31,83.35,83.21,83.24,26109.0,82.1668,82.2062,82.0681,82.0977,26109.0
2024-11-06 14:00:00,83.22,83.4,83.21,83.35,32580.0,82.078,82.2555,82.0681,82.2062,32580.0
2024-11-06 14:05:00,83.34,83.35,83.13,83.15,231377.0,82.1963,82.2062,81.9892,82.009,231377.0
2024-11-06 14:10:00,83.15,83.29,83.15,83.24,11595.0,82.009,82.147,82.009,82.0977,11595.0
2024-11-06 14:15:00,83.22,83.28,83.14,83.28,21470.0,82.078,82.1372,81.9991,82.1372,21470.0
2024-11-06 14:20:00,83.28,83.36,83.24,83.36,50338.0,82.1372,82.2161,82.0977,82.2161,50338.0
2024-11-06 14:25:00,83.38,83.57,83.38,83.55,19436.0,82.2358,82.4232,82.2358,82.4035,19436.0
2024-11-06 14:30:00,83.53,83.61,83.49,83.5,33415.0,82.3837,82.4626,82.3443,82.3542,33415.0
2024-11-06 14:35:00,83.51,83.54,83.42,83.46,25868.0,82.364,82.3936,82.2752,82.3147,25868.0
2024-11-06 14:40:00,83.46,83.48,83.36,83.39,31419.0,82.3147,82.3344,82.2161,82.2457,31419.0
2024-11-06 14:45:00,83.38,83.43,83.2,83.2,33032.0,82.2358,82.2851,82.0583,82.0583,33032.0
2024-11-06 14:50:00,83.17,83.22,83.11,83.17,26244.0,82.0287,82.078,81.9695,82.0287,26244.0
2024-11-06 14:55:00,83.17,83.24,83.14,83.22,12454.0,82.0287,82.0977,81.9991,82.078,12454.0
2024-11-06 15:00:00,83.22,83.31,83.2,83.2,41014.0,82.078,82.1668,82.0583,82.0583,41014.0
2024-11-06 15:05:00,83.21,83.29,83.09,83.29,77636.0,82.0681,82.147,81.9498,82.147,77636.0
2024-11-06 15:10:00,83.29,83.34,83.26,83.28,24047.0,82.147,82.1963,82.1174,82.1372,24047.0
2024-11-06 15:15:00,83.28,83.37,83.23,83.3,43415.0,82.1372,82.2259,82.0879,82.1569,43415.0
2024-11-06 15:20:00,83.3,83.33,83.21,83.25,68151.0,82.1569,82.1865,82.0681,82.1076,68151.0
2024-11-06 15:25:00,83.25,83.26,83.16,83.26,42938.0,82.1076,82.1174,82.0188,82.1174,42938.0
2024-11-06 15:30:00,83.25,83.39,83.22,83.36,110469.0,82.1076,82.2457,82.078,82.2161,110469.0
2024-11-06 15:35:00,83.35,83.4,83.1,83.13,54125.0,82.2062,82.2555,81.9596,81.9892,54125.0
2024-11-06 15:40:00,83.13,83.18,83.04,83.14,116077.0,81.9892,82.0385,81.9005,81.9991,116077.0
2024-11-06 15:45:00,83.14,83.19,83.1,83.15,235683.0,81.9991,82.0484,81.9596,82.009,235683.0
2024-11-06 15:50:00,83.14,83.6,83.1,83.53,369310.0,81.9991,82.4528,81.9596,82.3837,369310.0
2024-11-06 15:55:00,83.52,83.52,83.19,83.25,486109.0,82.3739,82.3739,82.0484,82.1076,486109.0
2024-11-07 09:30:00,82.38,83.09,81.95,82.19,70389.0,81.2495,81.9498,80.8254,81.0621,70389.0
2024-11-07 09:35:00,82.1,82.24,81.68,81.76,15448.0,80.9734,81.1114,80.5591,80.638,15448.0
2024-11-07 09:40:00,81.83,81.84,81.52,81.53,16978.0,80.7071,80.7169,80.4013,80.4112,16978.0
2024-11-07 09:45:00,81.54,82.36,81.53,82.28,90553.0,80.421,81.2298,80.4112,81.1509,90553.0
2024-11-07 09:50:00,82.32,82.58,82.24,82.45,104163.0,81.1903,81.4468,81.1114,81.3186,104163.0
2024-11-07 09:55:00,82.42,82.63,82.34,82.6,106738.0,81.289,81.4961,81.2101,81.4665,106738.0
2024-11-07 10:00:00,82.63,83.05,82.55,82.97,72516.0,81.4961,81.9103,81.4172,81.8314,72516.0
2024-11-07 10:05:00,82.97,83.07,82.77,83.07,36384.0,81.8314,81.9301,81.6342,81.9301,36384.0
2024-11-07 10:10:00,83.08,83.26,83.02,83.15,32462.0,81.9399,82.1174,81.8807,82.009,32462.0
2024-11-07 10:15:00,83.17,83.28,82.87,82.92,37551.0,82.0287,82.1372,81.7328,81.7821,37551.0
2024-11-07 10:20:00,82.94,83.26,82.85,83.16,8291.0,81.8018,82.1174,81.7131,82.0188,8291.0
2024-11-07 10:25:00,83.17,83.18,82.74,82.75,61321.0,82.0287,82.0385,81.6046,81.6144,61321.0
2024-11-07 10:30:00,82.75,82.76,82.57,82.63,25738.0,81.6144,81.6243,81.4369,81.4961,25738.0
2024-11-07 10:35:00,82.64,82.71,82.52,82.63,20034.0,81.506,81.575,81.3876,81.4961,20034.0
2024-11-07 10:40:00,82.7,82.74,82.61,82.73,21054.0,81.5651,81.6046,81.4764,81.5947,21054.0
2024-11-07 10:45:00,82.73,82.73,82.62,82.7,15440.0,81.5947,81.5947,81.4862,81.5651,15440.0
2024-11-07 10:50:00,82.7,82.79,82.58,82.58,59481.0,81.5651,81.6539,81.4468,81.4468,59481.0
2024-11-07 10:55:00,82.58,82.66,82.54,82.61,37695.0,81.4468,81.5257,81.4073,81.4764,37695.0
2024-11-07 11:00:00,82.61,82.72,82.44,82.44,42437.0,81.4764,81.5849,81.3087,81.3087,42437.0
2024-11-07 11:05:00,82.41,82.42,82.27,82.31,14505.0,81.2791,81.289,81.141,81.1805,14505.0
2024-11-07 11:10:00,82.32,82.33,82.23,82.25,6507.0,81.1903,81.2002,81.1016,81.1213,6507.0
2024-11-07 11:15:00,82.25,82.25,82.12,82.19,9175.0,81.1213,81.1213,80.9931,81.0621,9175.0
2024-11-07 11:20:00,82.17,82.33,82.17,82.31,6319.0,81.0424,81.2002,81.0424,81.1805,6319.0
2024-11-07 11:25:00,82.28,82.31,82.24,82.29,6879.0,81.1509,81.1805,81.1114,81.1608,6879.0
2024-11-07 11:30:00,82.29,82.37,82.26,82.37,5196.0,81.1608,81.2397,81.1312,81.2397,5196.0
2024-11-07 11:35:00,82.35,82.35,82.21,82.23,13804.0,81.2199,81.2199,81.0819,81.1016,13804.0
2024-11-07 11:40:00,82.21,82.24,82.14,82.21,16058.0,81.0819,81.1114,81.0128,81.0819,16058.0
2024-11-07 11:45:00,82.22,82.22,82.05,82.08,23879.0,81.0917,81.0917,80.924,80.9536,23879.0
2024-11-07 11:50:00,82.09,82.26,82.09,82.19,8379.0,80.9635,81.1312,80.9635,81.0621,8379.0
2024-11-07 11:55:00,82.21,82.27,82.13,82.13,8332.0,81.0819,81.141,81.003,81.003,8332.0
2024-11-07 12:00:00,82.13,82.25,82.13,82.19,8511.0,81.003,81.1213,81.003,81.0621,8511.0
2024-11-07 12:05:00,82.2,82.25,82.17,82.2,10222.0,81.072,81.1213,81.0424,81.072,10222.0
2024-11-07 12:10:00,82.19,82.27,82.19,82.27,9038.0,81.0621,81.141,81.0621,81.141,9038.0
2024-11-07 12:15:00,82.27,82.29,82.2,82.21,12174.0,81.141,81.1608,81.072,81.0819,12174.0
2024-11-07 12:20:00,82.2,82.27,82.2,82.25,8439.0,81.072,81.141,81.072,81.1213,8439.0
2024-11-07 12:25:00,82.23,82.28,82.22,82.26,6137.0,81.1016,81.1509,81.0917,81.1312,6137.0
2024-11-07 12:30:00,82.26,82.3,82.21,82.3,8478.0,81.1312,81.1706,81.0819,81.1706,8478.0
2024-11-07 12:35:00,82.27,82.34,82.22,82.33,8438.0,81.141,81.2101,81.0917,81.2002,8438.0
2024-11-07 12:40:00,82.34,82.43,82.33,82.43,9599.0,81.2101,81.2988,81.2002,81.2988,9599.0
2024-11-07 12:45:00,82.41,82.45,82.39,82.42,8452.0,81.2791,81.3186,81.2594,81.289,8452.0
2024-11-07 12:50:00,82.41,82.45,82.35,82.36,12206.0,81.2791,81.3186,81.2199,81.2298,12206.0
2024-11-07 12:55:00,82.35,82.36,82.32,82.35,18788.0,81.2199,81.2298,81.1903,81.2199,18788.0
2024-11-07 13:00:00,82.35,82.42,82.34,82.41,12171.0,81.2199,81.289,81.2101,81.2791,12171.0
2024-11-07 13:05:00,82.41,82.42,82.24,82.25,28676.0,81.2791,81.289,81.1114,81.1213,28676.0
2024-11-07 13:10:00,82.23,82.23,82.12,82.14,16660.0,81.1016,81.1016,80.9931,81.0128,16660.0
2024-11-07 13:15:00,82.15,82.27,82.14,82.15,21005.0,81.0227,81.141,81.0128,81.0227,21005.0
2024-11-07 13:20:00,82.16,82.17,82.05,82.07,23597.0,81.0325,81.0424,80.924,80.9438,23597.0
2024-11-07 13:25:00,82.08,82.09,81.87,81.88,27426.0,80.9536,80.9635,80.7465,80.7564,27426.0
2024-11-07 13:30:00,81.88,81.95,81.78,81.85,17330.0,80.7564,80.8254,80.6578,80.7268,17330.0
2024-11-07 13:35:00,81.88,81.89,81.79,81.87,32302.0,80.7564,80.7662,80.6676,80.7465,32302.0
2024-11-07 13:40:00,81.86,81.86,81.79,81.83,18314.0,80.7367,80.7367,80.6676,80.7071,18314.0
2024-11-07 13:45:00,81.83,81.85,81.75,81.75,25805.0,80.7071,80.7268,80.6282,80.6282,25805.0
2024-11-07 13:50:00,81.74,81.81,81.68,81.71,61247.0,80.6183,80.6873,80.5591,80.5887,61247.0
2024-11-07 13:55:00,81.73,81.77,81.68,81.69,14026.0,80.6084,80.6479,80.5591,80.569,14026.0
2024-11-07 14:00:00,81.68,81.77,81.61,81.62,22064.0,80.5591,80.6479,80.4901,80.4999,22064.0
2024-11-07 14:05:00,81.61,81.83,81.55,81.76,9828.0,80.4901,80.7071,80.4309,80.638,9828.0
2024-11-07 14:10:00,81.78,81.83,81.64,81.67,10370.0,80.6578,80.7071,80.5197,80.5493,10370.0
2024-11-07 14:15:00,81.67,81.71,81.64,81.65,5749.0,80.5493,80.5887,80.5197,80.5295,5749.0
2024-11-07 14:20:00,81.64,81.65,81.44,81.55,20104.0,80.5197,80.5295,80.3224,80.4309,20104.0
2024-11-07 14:25:00,81.56,81.6,81.5,81.5,10609.0,80.4408,80.4802,80.3816,80.3816,10609.0
2024-11-07 14:30:00,81.49,81.64,81.49,81.51,21291.0,80.3717,80.5197,80.3717,80.3915,21291.0
2024-11-07 14:35:00,81.51,81.53,81.39,81.4,25217.0,80.3915,80.4112,80.2731,80.283,25217.0
2024-11-07 14:40:00,81.38,81.38,81.18,81.33,26845.0,80.2632,80.2632,80.066,80.2139,26845.0
2024-11-07 14:45:00,81.32,81.41,81.19,81.4,23251.0,80.2041,80.2928,80.0758,80.283,23251.0
2024-11-07 14:50:00,81.41,81.48,81.39,81.45,21798.0,80.2928,80.3619,80.2731,80.3323,21798.0
2024-11-07 14:55:00,81.46,81.6,81.45,81.52,38083.0,80.3421,80.4802,80.3323,80.4013,38083.0
2024-11-07 15:00:00,81.53,81.55,81.41,81.44,62717.0,80.4112,80.4309,80.2928,80.3224,62717.0
2024-11-07 15:05:00,81.44,81.5,81.39,81.39,26377.0,80.3224,80.3816,80.2731,80.2731,26377.0
2024-11-07 15:10:00,81.39,81.59,81.38,81.59,29436.0,80.2731,80.4704,80.2632,80.4704,29436.0
2024-11-07 15:15:00,81.58,81.6,81.47,81.58,20243.0,80.4605,80.4802,80.352,80.4605,20243.0
2024-11-07 15:20:00,81.6,81.65,81.44,81.53,26110.0,80.4802,80.5295,80.3224,80.4112,26110.0
2024-11-07 15:25:00,81.56,81.56,81.41,81.42,18245.0,80.4408,80.4408,80.2928,80.3027,18245.0
2024-11-07 15:30:00,81.42,81.51,81.34,81.4,45024.0,80.3027,80.3915,80.2238,80.283,45024.0
2024-11-07 15:35:00,81.39,81.42,81.29,81.3,39418.0,80.2731,80.3027,80.1745,80.1843,39418.0
2024-11-07 15:40:00,81.29,81.33,81.18,81.2,52173.0,80.1745,80.2139,80.066,80.0857,52173.0
2024-11-07 15:45:00,81.21,81.24,81.13,81.13,41756.0,80.0956,80.1252,80.0167,80.0167,41756.0
2024-11-07 15:50:00,81.17,81.35,81.12,81.33,83662.0,80.0561,80.2337,80.0068,80.2139,83662.0
2024-11-07 15:55:00,81.33,81.33,80.96,80.99,336573.0,80.2139,80.2139,79.849,79.8786,336573.0
2024-11-08 09:30:00,81.47,81.56,80.9,81.03,41525.0,80.352,80.4408,79.7898,79.918,41525.0
2024-11-08 09:35:00,80.97,81.06,80.55,80.55,20485.0,79.8589,79.9476,79.4446,79.4446,20485.0
2024-11-08 09:40:00,80.62,80.74,80.28,80.74,84587.0,79.5137,79.632,79.1783,79.632,84587.0
2024-11-08 09:45:00,80.8,80.88,80.7,80.77,18038.0,79.6912,79.7701,79.5926,79.6616,18038.0
2024-11-08 09:50:00,80.77,80.77,80.31,80.47,25171.0,79.6616,79.6616,79.2079,79.3657,25171.0
2024-11-08 09:55:00,80.49,80.65,80.44,80.6,27950.0,79.3855,79.5433,79.3361,79.4939,27950.0
2024-11-08 10:00:00,80.61,80.74,80.38,80.39,35411.0,79.5038,79.632,79.277,79.2868,35411.0
2024-11-08 10:05:00,80.39,80.71,80.35,80.71,25515.0,79.2868,79.6024,79.2474,79.6024,25515.0
2024-11-08 10:10:00,80.73,80.88,80.68,80.73,21875.0,79.6222,79.7701,79.5728,79.6222,21875.0
2024-11-08 10:15:00,80.7,80.7,80.59,80.61,12571.0,79.5926,79.5926,79.4841,79.5038,12571.0
2024-11-08 10:20:00,80.62,80.83,80.61,80.78,37196.0,79.5137,79.7208,79.5038,79.6715,37196.0
2024-11-08 10:25:00,80.77,80.9,80.61,80.62,42486.0,79.6616,79.7898,79.5038,79.5137,42486.0
2024-11-08 10:30:00,80.6,80.87,80.6,80.87,21881.0,79.4939,79.7602,79.4939,79.7602,21881.0
2024-11-08 10:35:00,80.86,80.9,80.78,80.79,31231.0,79.7504,79.7898,79.6715,79.6813,31231.0
2024-11-08 10:40:00,80.79,80.99,80.79,80.95,64595.0,79.6813,79.8786,79.6813,79.8391,64595.0
2024-11-08 10:45:00,80.91,80.94,80.78,80.84,30435.0,79.7997,79.8293,79.6715,79.7307,30435.0
2024-11-08 10:50:00,80.83,80.97,80.8,80.92,20320.0,79.7208,79.8589,79.6912,79.8096,20320.0
2024-11-08 10:55:00,80.9,81.02,80.89,80.95,19097.0,79.7898,79.9082,79.78,79.8391,19097.0
2024-11-08 11:00:00,80.96,81.02,80.89,81.02,10267.0,79.849,79.9082,79.78,79.9082,10267.0
2024-11-08 11:05:00,81.01,81.17,81.01,81.12,11173.0,79.8983,80.0561,79.8983,80.0068,11173.0
2024-11-08 11:10:00,81.15,81.16,80.98,81.01,16874.0,80.0364,80.0463,79.8687,79.8983,16874.0
2024-11-08 11:15:00,81.03,81.18,80.98,81.18,28538.0,79.918,80.066,79.8687,80.066,28538.0
2024-11-08 11:20:00,81.16,81.27,81.13,81.25,62800.0,80.0463,80.1548,80.0167,80.135,62800.0
2024-11-08 11:25:00,81.25,81.26,81.12,81.16,23984.0,80.135,80.1449,80.0068,80.0463,23984.0
2024-11-08 11:30:00,81.16,81.16,81.02,81.05,14171.0,80.0463,80.0463,79.9082,79.9378,14171.0
2024-11-08 11:35:00,81.04,81.04,80.95,80.96,13892.0,79.9279,79.9279,79.8391,79.849,13892.0
2024-11-08 11:40:00,80.95,80.97,80.87,80.87,11667.0,79.8391,79.8589,79.7602,79.7602,11667.0
2024-11-08 11:45:00,80.88,80.93,80.84,80.92,42344.0,79.7701,79.8194,79.7307,79.8096,42344.0
2024-11-08 11:50:00,80.93,80.93,80.82,80.86,24632.0,79.8194,79.8194,79.7109,79.7504,24632.0
2024-11-08 11:55:00,80.86,80.88,80.82,80.83,19883.0,79.7504,79.7701,79.7109,79.7208,19883.0
2024-11-08 12:00:00,80.84,80.87,80.73,80.73,48615.0,79.7307,79.7602,79.6222,79.6222,48615.0
2024-11-08 12:05:00,80.72,80.76,80.7,80.72,13642.0,79.6123,79.6518,79.5926,79.6123,13642.0
2024-11-08 12:10:00,80.72,80.81,80.72,80.74,8957.0,79.6123,79.7011,79.6123,79.632,8957.0
2024-11-08 12:15:00,80.75,80.82,80.72,80.76,17354.0,79.6419,79.7109,79.6123,79.6518,17354.0
2024-11-08 12:20:00,80.76,80.81,80.73,80.81,11425.0,79.6518,79.7011,79.6222,79.7011,11425.0
2024-11-08 12:25:00,80.8,80.82,80.77,80.78,15971.0,79.6912,79.7109,79.6616,79.6715,15971.0
2024-11-08 12:30:00,80.79,80.87,80.78,80.84,16572.0,79.6813,79.7602,79.6715,79.7307,16572.0
2024-11-08 12:35:00,80.84,80.86,80.8,80.84,9477.0,79.7307,79.7504,79.6912,79.7307,9477.0
2024-11-08 12:40:00,80.85,80.88,80.84,80.88,6632.0,79.7405,79.7701,79.7307,79.7701,6632.0
2024-11-08 12:45:00,80.88,80.91,80.86,80.91,13906.0,79.7701,79.7997,79.7504,79.7997,13906.0
2024-11-08 12:50:00,80.91,80.92,80.87,80.89,13877.0,79.7997,79.8096,79.7602,79.78,13877.0
2024-11-08 12:55:00,80.9,80.9,80.81,80.84,11331.0,79.7898,79.7898,79.7011,79.7307,11331.0
2024-11-08 13:00:00,80.84,80.85,80.81,80.81,8213.0,79.7307,79.7405,79.7011,79.7011,8213.0
2024-11-08 13:05:00,80.8,80.8,80.72,80.73,7114.0,79.6912,79.6912,79.6123,79.6222,7114.0
2024-11-08 13:10:00,80.72,80.73,80.63,80.68,17328.0,79.6123,79.6222,79.5235,79.5728,17328.0
2024-11-08 13:15:00,80.69,80.71,80.63,80.69,9701.0,79.5827,79.6024,79.5235,79.5827,9701.0
2024-11-08 13:20:00,80.7,80.72,80.58,80.59,9372.0,79.5926,79.6123,79.4742,79.4841,9372.0
2024-11-08 13:25:00,80.6,80.63,80.57,80.63,9406.0,79.4939,79.5235,79.4644,79.5235,9406.0
2024-11-08 13:30:00,80.62,80.62,80.55,80.58,10876.0,79.5137,79.5137,79.4446,79.4742,10876.0
2024-11-08 13:35:00,80.57,80.64,80.54,80.62,11098.0,79.4644,79.5334,79.4348,79.5137,11098.0
2024-11-08 13:40:00,80.64,80.74,80.64,80.73,16943.0,79.5334,79.632,79.5334,79.6222,16943.0
2024-11-08 13:45:00,80.73,80.89,80.73,80.89,21758.0,79.6222,79.78,79.6222,79.78,21758.0
2024-11-08 13:50:00,80.89,80.91,80.86,80.87,23059.0,79.78,79.7997,79.7504,79.7602,23059.0
2024-11-08 13:55:00,80.85,80.94,80.83,80.92,8824.0,79.7405,79.8293,79.7208,79.8096,8824.0
2024-11-08 14:00:00,80.91,80.92,80.84,80.9,11412.0,79.7997,79.8096,79.7307,79.7898,11412.0
2024-11-08 14:05:00,80.91,80.96,80.87,80.96,12181.0,79.7997,79.849,79.7602,79.849,12181.0
2024-11-08 14:10:00,80.97,80.97,80.86,80.9,17176.0,79.8589,79.8589,79.7504,79.7898,17176.0
2024-11-08 14:15:00,80.92,80.97,80.91,80.94,9034.0,79.8096,79.8589,79.7997,79.8293,9034.0
2024-11-08 14:20:00,80.93,80.97,80.93,80.95,11353.0,79.8194,79.8589,79.8194,79.8391,11353.0
2024-11-08 14:25:00,80.94,81.01,80.9,80.98,13074.0,79.8293,79.8983,79.7898,79.8687,13074.0
2024-11-08 14:30:00,80.97,81.01,80.96,80.98,9366.0,79.8589,79.8983,79.849,79.8687,9366.0
2024-11-08 14:35:00,80.98,81.03,80.96,81.03,13342.0,79.8687,79.918,79.849,79.918,13342.0
2024-11-08 14:40:00,81.04,81.1,81.04,81.07,10622.0,79.9279,79.9871,79.9279,79.9575,10622.0
2024-11-08 14:45:00,81.07,81.07,81.03,81.03,12088.0,79.9575,79.9575,79.918,79.918,12088.0
2024-11-08 14:50:00,81.02,81.02,80.9,80.91,19736.0,79.9082,79.9082,79.7898,79.7997,19736.0
2024-11-08 14:55:00,80.9,80.97,80.88,80.91,11042.0,79.7898,79.8589,79.7701,79.7997,11042.0
2024-11-08 15:00:00,80.89,80.89,80.83,80.83,11908.0,79.78,79.78,79.7208,79.7208,11908.0
2024-11-08 15:05:00,80.84,80.9,80.83,80.88,264621.0,79.7307,79.7898,79.7208,79.7701,264621.0
2024-11-08 15:10:00,80.88,80.93,80.86,80.9,7847.0,79.7701,79.8194,79.7504,79.7898,7847.0
2024-11-08 15:15:00,80.9,80.93,80.82,80.92,20252.0,79.7898,79.8194,79.7109,79.8096,20252.0
2024-11-08 15:20:00,80.92,81.02,80.9,81.01,19241.0,79.8096,79.9082,79.7898,79.8983,19241.0
2024-11-08 15:25:00,81.01,81.03,80.95,81.03,25847.0,79.8983,79.918,79.8391,79.918,25847.0
2024-11-08 15:30:00,81.05,81.05,80.97,81.01,17624.0,79.9378,79.9378,79.8589,79.8983,17624.0
2024-11-08 15:35:00,81.0,81.11,80.98,81.06,30001.0,79.8885,79.9969,79.8687,79.9476,30001.0
2024-11-08 15:40:00,81.06,81.09,80.97,81.01,28004.0,79.9476,79.9772,79.8589,79.8983,28004.0
2024-11-08 15:45:00,81.02,81.02,80.97,81.0,24892.0,79.9082,79.9082,79.8589,79.8885,24892.0
2024-11-08 15:50:00,81.0,81.12,80.99,81.11,43135.0,79.8885,80.0068,79.8786,79.9969,43135.0
2024-11-08 15:55:00,81.11,81.11,80.97,81.04,193711.0,79.9969,79.9969,79.8589,79.9279,193711.0
2024-11-11 09:30:00,81.57,82.19,81.57,82.17,42006.0,80.4506,81.0621,80.4506,81.0424,42006.0
2024-11-11 09:35:00,82.04,82.58,82.0,82.56,83103.0,80.9142,81.4468,80.8747,81.427,83103.0
2024-11-11 09:40:00,82.56,83.14,82.56,82.88,50131.0,81.427,81.9991,81.427,81.7427,50131.0
2024-11-11 09:45:00,82.89,83.01,82.76,82.91,8931.0,81.7525,81.8709,81.6243,81.7722,8931.0
2024-11-11 09:50:00,82.92,83.1,82.84,83.08,16959.0,81.7821,81.9596,81.7032,81.9399,16959.0
2024-11-11 09:55:00,83.11,83.15,82.87,82.94,18736.0,81.9695,82.009,81.7328,81.8018,18736.0
2024-11-11 10:00:00,82.94,83.11,82.93,83.07,21362.0,81.8018,81.9695,81.792,81.9301,21362.0
2024-11-11 10:05:00,83.05,83.11,82.88,82.89,13469.0,81.9103,81.9695,81.7427,81.7525,13469.0
2024-11-11 10:10:00,82.88,82.9,82.78,82.88,15918.0,81.7427,81.7624,81.644,81.7427,15918.0
2024-11-11 10:15:00,82.88,82.97,82.88,82.97,9024.0,81.7427,81.8314,81.7427,81.8314,9024.0
2024-11-11 10:20:00,82.96,83.0,82.86,82.89,10777.0,81.8216,81.861,81.7229,81.7525,10777.0
2024-11-11 10:25:00,82.89,82.97,82.84,82.86,7778.0,81.7525,81.8314,81.7032,81.7229,7778.0
2024-11-11 10:30:00,82.83,82.84,82.6,82.62,21496.0,81.6933,81.7032,81.4665,81.4862,21496.0
2024-11-11 10:35:00,82.61,82.64,82.55,82.63,6953.0,81.4764,81.506,81.4172,81.4961,6953.0
2024-11-11 10:40:00,82.62,82.71,82.6,82.65,12082.0,81.4862,81.575,81.4665,81.5158,12082.0
2024-11-11 10:45:00,82.68,82.72,82.63,82.65,11311.0,81.5454,81.5849,81.4961,81.5158,11311.0
2024-11-11 10:50:00,82.68,82.68,82.58,82.59,6044.0,81.5454,81.5454,81.4468,81.4566,6044.0
2024-11-11 10:55:00,82.6,82.73,82.55,82.72,6790.0,81.4665,81.5947,81.4172,81.5849,6790.0
2024-11-11 11:00:00,82.73,82.75,82.59,82.63,12832.0,81.5947,81.6144,81.4566,81.4961,12832.0
2024-11-11 11:05:00,82.61,82.66,82.58,82.6,9153.0,81.4764,81.5257,81.4468,81.4665,9153.0
2024-11-11 11:10:00,82.61,82.64,82.58,82.62,6116.0,81.4764,81.506,81.4468,81.4862,6116.0
2024-11-11 11:15:00,82.61,82.7,82.6,82.63,5116.0,81.4764,81.5651,81.4665,81.4961,5116.0
2024-11-11 11:20:00,82.63,82.66,82.52,82.58,12282.0,81.4961,81.5257,81.3876,81.4468,12282.0
2024-11-11 11:25:00,82.6,82.62,82.55,82.6,4166.0,81.4665,81.4862,81.4172,81.4665,4166.0
2024-11-11 11:30:00,82.59,82.84,82.54,82.84,12559.0,81.4566,81.7032,81.4073,81.7032,12559.0
2024-11-11 11:35:00,82.84,82.91,82.78,82.86,12317.0,81.7032,81.7722,81.644,81.7229,12317.0
2024-11-11 11:40:00,82.84,82.93,82.83,82.92,6678.0,81.7032,81.792,81.6933,81.7821,6678.0
2024-11-11 11:45:00,82.94,82.98,82.84,82.88,8669.0,81.8018,81.8413,81.7032,81.7427,8669.0
2024-11-11 11:50:00,82.9,82.91,82.85,82.86,9801.0,81.7624,81.7722,81.7131,81.7229,9801.0
2024-11-11 11:55:00,82.86,82.94,82.74,82.82,28104.0,81.7229,81.8018,81.6046,81.6835,28104.0
2024-11-11 12:00:00,82.78,82.78,82.68,82.68,20277.0,81.644,81.644,81.5454,81.5454,20277.0
2024-11-11 12:05:00,82.69,82.71,82.64,82.7,13230.0,81.5553,81.575,81.506,81.5651,13230.0
2024-11-11 12:10:00,82.69,82.81,82.69,82.8,8424.0,81.5553,81.6736,81.5553,81.6638,8424.0
2024-11-11 12:15:00,82.83,82.83,82.77,82.79,4269.0,81.6933,81.6933,81.6342,81.6539,4269.0
2024-11-11 12:20:00,82.81,82.86,82.76,82.77,8195.0,81.6736,81.7229,81.6243,81.6342,8195.0
2024-11-11 12:25:00,82.78,82.8,82.77,82.77,7914.0,81.644,81.6638,81.6342,81.6342,7914.0
2024-11-11 12:30:00,82.76,82.77,82.67,82.71,8056.0,81.6243,81.6342,81.5355,81.575,8056.0
2024-11-11 12:35:00,82.71,82.71,82.66,82.68,6586.0,81.575,81.575,81.5257,81.5454,6586.0
2024-11-11 12:40:00,82.69,82.71,82.64,82.65,7149.0,81.5553,81.575,81.506,81.5158,7149.0
2024-11-11 12:45:00,82.64,82.64,82.61,82.62,7995.0,81.506,81.506,81.4764,81.4862,7995.0
2024-11-11 12:50:00,82.62,82.65,82.61,82.61,4502.0,81.4862,81.5158,81.4764,81.4764,4502.0
2024-11-11 12:55:00,82.61,82.61,82.52,82.53,11343.0,81.4764,81.4764,81.3876,81.3975,11343.0
2024-11-11 13:00:00,82.54,82.58,82.46,82.47,18548.0,81.4073,81.4468,81.3284,81.3383,18548.0
2024-11-11 13:05:00,82.47,82.48,82.37,82.48,13667.0,81.3383,81.3481,81.2397,81.3481,13667.0
2024-11-11 13:10:00,82.47,82.5,82.37,82.39,22997.0,81.3383,81.3679,81.2397,81.2594,22997.0
2024-11-11 13:15:00,82.4,82.44,82.38,82.38,31929.0,81.2692,81.3087,81.2495,81.2495,31929.0
2024-11-11 13:20:00,82.37,82.38,82.24,82.25,16256.0,81.2397,81.2495,81.1114,81.1213,16256.0
2024-11-11 13:25:00,82.24,82.3,82.23,82.3,5277.0,81.1114,81.1706,81.1016,81.1706,5277.0
2024-11-11 13:30:00,82.33,82.34,82.18,82.2,4121.0,81.2002,81.2101,81.0523,81.072,4121.0
2024-11-11 13:35:00,82.22,82.4,82.21,82.35,63933.0,81.0917,81.2692,81.0819,81.2199,63933.0
2024-11-11 13:40:00,82.33,82.41,82.3,82.36,100560.0,81.2002,81.2791,81.1706,81.2298,100560.0
2024-11-11 13:45:00,82.34,82.35,82.24,82.28,12984.0,81.2101,81.2199,81.1114,81.1509,12984.0
2024-11-11 13:50:00,82.3,82.4,82.3,82.38,5910.0,81.1706,81.2692,81.1706,81.2495,5910.0
2024-11-11 13:55:00,82.39,82.41,82.37,82.4,12183.0,81.2594,81.2791,81.2397,81.2692,12183.0
2024-11-11 14:00:00,82.41,82.41,82.3,82.34,47343.0,81.2791,81.2791,81.1706,81.2101,47343.0
2024-11-11 14:05:00,82.35,82.46,82.33,82.46,224638.0,81.2199,81.3284,81.2002,81.3284,224638.0
2024-11-11 14:10:00,82.49,82.53,82.49,82.5,4984.0,81.358,81.3975,81.358,81.3679,4984.0
2024-11-11 14:15:00,82.5,82.59,82.45,82.46,19711.0,81.3679,81.4566,81.3186,81.3284,19711.0
2024-11-11 14:20:00,82.46,82.52,82.46,82.5,6994.0,81.3284,81.3876,81.3284,81.3679,6994.0
2024-11-11 14:25:00,82.5,82.5,82.45,82.48,8396.0,81.3679,81.3679,81.3186,81.3481,8396.0
2024-11-11 14:30:00,82.48,82.48,82.35,82.43,9252.0,81.3481,81.3481,81.2199,81.2988,9252.0
2024-11-11 14:35:00,82.41,82.42,82.39,82.4,5707.0,81.2791,81.289,81.2594,81.2692,5707.0
2024-11-11 14:40:00,82.4,82.41,82.37,82.37,6451.0,81.2692,81.2791,81.2397,81.2397,6451.0
2024-11-11 14:45:00,82.38,82.42,82.33,82.42,12999.0,81.2495,81.289,81.2002,81.289,12999.0
2024-11-11 14:50:00,82.42,82.45,82.39,82.43,9498.0,81.289,81.3186,81.2594,81.2988,9498.0
2024-11-11 14:55:00,82.42,82.43,82.34,82.34,9221.0,81.289,81.2988,81.2101,81.2101,9221.0
2024-11-11 15:00:00,82.33,82.35,82.17,82.18,22526.0,81.2002,81.2199,81.0424,81.0523,22526.0
2024-11-11 15:05:00,82.17,82.18,82.09,82.11,16545.0,81.0424,81.0523,80.9635,80.9832,16545.0
2024-11-11 15:10:00,82.12,82.15,82.07,82.07,17920.0,80.9931,81.0227,80.9438,80.9438,17920.0
2024-11-11 15:15:00,82.07,82.1,82.04,82.05,13888.0,80.9438,80.9734,80.9142,80.924,13888.0
2024-11-11 15:20:00,82.05,82.11,82.04,82.08,20364.0,80.924,80.9832,80.9142,80.9536,20364.0
2024-11-11 15:25:00,82.08,82.1,82.05,82.09,25526.0,80.9536,80.9734,80.924,80.9635,25526.0
2024-11-11 15:30:00,82.07,82.1,81.99,82.05,29304.0,80.9438,80.9734,80.8649,80.924,29304.0
2024-11-11 15:35:00,82.03,82.03,81.9,81.98,28815.0,80.9043,80.9043,80.7761,80.855,28815.0
2024-11-11 15:40:00,81.98,82.06,81.9,81.91,74249.0,80.855,80.9339,80.7761,80.786,74249.0
2024-11-11 15:45:00,81.91,81.94,81.84,81.88,59959.0,80.786,80.8156,80.7169,80.7564,59959.0
2024-11-11 15:50:00,81.88,81.88,81.74,81.79,108397.0,80.7564,80.7564,80.6183,80.6676,108397.0
2024-11-11 15:55:00,81.78,81.79,81.67,81.77,342614.0,80.6578,80.6676,80.5493,80.6479,342614.0
2024-11-12 09:30:00,81.8,82.02,81.77,81.89,34649.0,80.6775,80.8945,80.6479,80.7662,34649.0
2024-11-12 09:35:00,81.83,82.25,81.74,82.25,10101.0,80.7071,81.1213,80.6183,81.1213,10101.0
2024-11-12 09:40:00,82.22,82.34,82.15,82.19,23548.0,81.0917,81.2101,81.0227,81.0621,23548.0
2024-11-12 09:45:00,82.15,82.28,82.12,82.13,19067.0,81.0227,81.1509,80.9931,81.003,19067.0
2024-11-12 09:50:00,82.13,82.15,82.04,82.08,12743.0,81.003,81.0227,80.9142,80.9536,12743.0
2024-11-12 09:55:00,82.07,82.07,81.92,82.02,16810.0,80.9438,80.9438,80.7958,80.8945,16810.0
2024-11-12 10:00:00,82.03,82.25,81.97,82.18,17303.0,80.9043,81.1213,80.8451,81.0523,17303.0
2024-11-12 10:05:00,82.22,82.4,82.15,82.31,34034.0,81.0917,81.2692,81.0227,81.1805,34034.0
2024-11-12 10:10:00,82.3,82.3,82.17,82.17,5793.0,81.1706,81.1706,81.0424,81.0424,5793.0
2024-11-12 10:15:00,82.17,82.17,82.0,82.05,10217.0,81.0424,81.0424,80.8747,80.924,10217.0
2024-11-12 10:20:00,82.03,82.11,81.99,82.09,9011.0,80.9043,80.9832,80.8649,80.9635,9011.0
2024-11-12 10:25:00,82.09,82.11,81.95,81.95,21075.0,80.9635,80.9832,80.8254,80.8254,21075.0
2024-11-12 10:30:00,81.94,81.94,81.72,81.89,9469.0,80.8156,80.8156,80.5986,80.7662,9469.0
2024-11-12 10:35:00,81.87,81.99,81.85,81.96,12655.0,80.7465,80.8649,80.7268,80.8353,12655.0
2024-11-12 10:40:00,81.95,81.99,81.84,81.85,7177.0,80.8254,80.8649,80.7169,80.7268,7177.0
2024-11-12 10:45:00,81.84,81.91,81.77,81.8,26911.0,80.7169,80.786,80.6479,80.6775,26911.0
2024-11-12 10:50:00,81.79,81.99,81.79,81.95,13402.0,80.6676,80.8649,80.6676,80.8254,13402.0
2024-11-12 10:55:00,81.95,81.96,81.88,81.91,17248.0,80.8254,80.8353,80.7564,80.786,17248.0
2024-11-12 11:00:00,81.9,81.91,81.71,81.75,6803.0,80.7761,80.786,80.5887,80.6282,6803.0
2024-11-12 11:05:00,81.77,81.81,81.74,81.77,3447.0,80.6479,80.6873,80.6183,80.6479,3447.0
2024-11-12 11:10:00,81.77,81.81,81.74,81.81,5897.0,80.6479,80.6873,80.6183,80.6873,5897.0
2024-11-12 11:15:00,81.82,81.93,81.82,81.89,9712.0,80.6972,80.8057,80.6972,80.7662,9712.0
2024-11-12 11:20:00,81.88,81.91,81.82,81.89,8450.0,80.7564,80.786,80.6972,80.7662,8450.0
2024-11-12 11:25:00,81.89,81.99,81.84,81.94,20865.0,80.7662,80.8649,80.7169,80.8156,20865.0
2024-11-12 11:30:00,81.95,81.99,81.9,81.98,6367.0,80.8254,80.8649,80.7761,80.855,6367.0
2024-11-12 11:35:00,81.99,82.03,81.89,81.89,14530.0,80.8649,80.9043,80.7662,80.7662,14530.0
2024-11-12 11:40:00,81.9,81.94,81.88,81.9,6275.0,80.7761,80.8156,80.7564,80.7761,6275.0
2024-11-12 11:45:00,81.91,81.95,81.82,81.83,6731.0,80.786,80.8254,80.6972,80.7071,6731.0
2024-11-12 11:50:00,81.84,81.94,81.83,81.94,81288.0,80.7169,80.8156,80.7071,80.8156,81288.0
2024-11-12 11:55:00,81.94,81.96,81.84,81.87,6324.0,80.8156,80.8353,80.7169,80.7465,6324.0
2024-11-12 12:00:00,81.86,81.95,81.82,81.94,3082.0,80.7367,80.8254,80.6972,80.8156,3082.0
2024-11-12 12:05:00,81.94,82.06,81.92,82.06,17187.0,80.8156,80.9339,80.7958,80.9339,17187.0
2024-11-12 12:10:00,82.06,82.17,82.05,82.14,10468.0,80.9339,81.0424,80.924,81.0128,10468.0
2024-11-12 12:15:00,82.14,82.19,82.13,82.17,9462.0,81.0128,81.0621,81.003,81.0424,9462.0
2024-11-12 12:20:00,82.16,82.2,82.12,82.13,8324.0,81.0325,81.072,80.9931,81.003,8324.0
2024-11-12 12:25:00,82.13,82.18,82.12,82.12,5537.0,81.003,81.0523,80.9931,80.9931,5537.0
2024-11-12 12:30:00,82.12,82.13,82.06,82.11,6515.0,80.9931,81.003,80.9339,80.9832,6515.0
2024-11-12 12:35:00,82.09,82.11,82.04,82.06,9751.0,80.9635,80.9832,80.9142,80.9339,9751.0
2024-11-12 12:40:00,82.06,82.07,81.86,81.97,24445.0,80.9339,80.9438,80.7367,80.8451,24445.0
2024-11-12 12:45:00,81.95,81.99,81.93,81.93,3777.0,80.8254,80.8649,80.8057,80.8057,3777.0
2024-11-12 12:50:00,81.93,82.0,81.92,81.95,4635.0,80.8057,80.8747,80.7958,80.8254,4635.0
2024-11-12 12:55:00,81.94,81.94,81.85,81.91,23824.0,80.8156,80.8156,80.7268,80.786,23824.0
2024-11-12 13:00:00,81.89,82.01,81.87,81.95,6546.0,80.7662,80.8846,80.7465,80.8254,6546.0
2024-11-12 13:05:00,81.96,81.98,81.94,81.95,5620.0,80.8353,80.855,80.8156,80.8254,5620.0
2024-11-12 13:10:00,81.98,82.05,81.96,82.05,5004.0,80.855,80.924,80.8353,80.924,5004.0
2024-11-12 13:15:00,82.07,82.13,82.04,82.13,14203.0,80.9438,81.003,80.9142,81.003,14203.0
2024-11-12 13:20:00,82.12,82.14,81.95,82.09,32819.0,80.9931,81.0128,80.8254,80.9635,32819.0
2024-11-12 13:25:00,82.09,82.12,82.05,82.12,8222.0,80.9635,80.9931,80.924,80.9931,8222.0
2024-11-12 13:30:00,82.15,82.23,82.15,82.2,15769.0,81.0227,81.1016,81.0227,81.072,15769.0
2024-11-12 13:35:00,82.21,82.27,82.17,82.26,13910.0,81.0819,81.141,81.0424,81.1312,13910.0
2024-11-12 13:40:00,82.23,82.26,82.18,82.25,12671.0,81.1016,81.1312,81.0523,81.1213,12671.0
2024-11-12 13:45:00,82.24,82.34,82.2,82.3,15676.0,81.1114,81.2101,81.072,81.1706,15676.0
2024-11-12 13:50:00,82.3,82.34,82.28,82.29,9057.0,81.1706,81.2101,81.1509,81.1608,9057.0
2024-11-12 13:55:00,82.31,82.49,82.31,82.41,19957.0,81.1805,81.358,81.1805,81.2791,19957.0
2024-11-12 14:00:00,82.41,82.47,82.41,82.46,12650.0,81.2791,81.3383,81.2791,81.3284,12650.0
2024-11-12 14:05:00,82.48,82.57,82.47,82.5,16022.0,81.3481,81.4369,81.3383,81.3679,16022.0
2024-11-12 14:10:00,82.49,82.55,82.48,82.5,7886.0,81.358,81.4172,81.3481,81.3679,7886.0
2024-11-12 14:15:00,82.5,82.5,82.44,82.45,4791.0,81.3679,81.3679,81.3087,81.3186,4791.0
2024-11-12 14:20:00,82.45,82.48,82.43,82.47,11970.0,81.3186,81.3481,81.2988,81.3383,11970.0
2024-11-12 14:25:00,82.48,82.52,82.43,82.45,11111.0,81.3481,81.3876,81.2988,81.3186,11111.0
2024-11-12 14:30:00,82.45,82.52,82.43,82.49,49011.0,81.3186,81.3876,81.2988,81.358,49011.0
2024-11-12 14:35:00,82.5,82.51,82.47,82.48,7097.0,81.3679,81.3777,81.3383,81.3481,7097.0
2024-11-12 14:40:00,82.48,82.54,82.47,82.51,9347.0,81.3481,81.4073,81.3383,81.3777,9347.0
2024-11-12 14:45:00,82.5,82.51,82.46,82.46,6686.0,81.3679,81.3777,81.3284,81.3284,6686.0
2024-11-12 14:50:00,82.47,82.48,82.42,82.43,8822.0,81.3383,81.3481,81.289,81.2988,8822.0
2024-11-12 14:55:00,82.43,82.49,82.43,82.47,13378.0,81.2988,81.358,81.2988,81.3383,13378.0
2024-11-12 15:00:00,82.47,82.47,82.31,82.44,13787.0,81.3383,81.3383,81.1805,81.3087,13787.0
2024-11-12 15:05:00,82.43,82.49,82.41,82.48,14028.0,81.2988,81.358,81.2791,81.3481,14028.0
2024-11-12 15:10:00,82.47,82.48,82.41,82.45,17490.0,81.3383,81.3481,81.2791,81.3186,17490.0
2024-11-12 15:15:00,82.45,82.46,82.38,82.41,11475.0,81.3186,81.3284,81.2495,81.2791,11475.0
2024-11-12 15:20:00,82.42,82.45,82.36,82.37,14430.0,81.289,81.3186,81.2298,81.2397,14430.0
2024-11-12 15:25:00,82.36,82.37,82.3,82.32,12985.0,81.2298,81.2397,81.1706,81.1903,12985.0
2024-11-12 15:30:00,82.32,82.37,82.3,82.34,19553.0,81.1903,81.2397,81.1706,81.2101,19553.0
2024-11-12 15:35:00,82.34,82.44,82.3,82.43,20130.0,81.2101,81.3087,81.1706,81.2988,20130.0
2024-11-12 15:40:00,82.42,82.47,82.36,82.39,28529.0,81.289,81.3383,81.2298,81.2594,28529.0
2024-11-12 15:45:00,82.39,82.4,82.32,82.39,22423.0,81.2594,81.2692,81.1903,81.2594,22423.0
2024-11-12 15:50:00,82.37,82.38,82.3,82.31,35054.0,81.2397,81.2495,81.1706,81.1805,35054.0
2024-11-12 15:55:00,82.31,82.33,82.18,82.21,139190.0,81.1805,81.2002,81.0523,81.0819,139190.0
2024-11-13 09:30:00,82.11,82.47,82.1,82.43,34864.0,80.9832,81.3383,80.9734,81.2988,34864.0
2024-11-13 09:35:00,82.45,82.59,82.18,82.5,10418.0,81.3186,81.4566,81.0523,81.3679,10418.0
2024-11-13 09:40:00,82.5,82.5,82.24,82.39,10537.0,81.3679,81.3679,81.1114,81.2594,10537.0
2024-11-13 09:45:00,82.39,82.41,82.3,82.3,5699.0,81.2594,81.2791,81.1706,81.1706,5699.0
2024-11-13 09:50:00,82.34,82.35,82.21,82.27,5849.0,81.2101,81.2199,81.0819,81.141,5849.0
2024-11-13 09:55:00,82.25,82.47,82.22,82.44,11243.0,81.1213,81.3383,81.0917,81.3087,11243.0
2024-11-13 10:00:00,82.45,82.51,82.23,82.25,22038.0,81.3186,81.3777,81.1016,81.1213,22038.0
2024-11-13 10:05:00,82.16,82.2,81.99,82.2,8761.0,81.0325,81.072,80.8649,81.072,8761.0
2024-11-13 10:10:00,82.19,82.39,82.19,82.3,17549.0,81.0621,81.2594,81.0621,81.1706,17549.0
2024-11-13 10:15:00,82.32,82.33,82.21,82.28,32917.0,81.1903,81.2002,81.0819,81.1509,32917.0
2024-11-13 10:20:00,82.25,82.42,82.25,82.42,89888.0,81.1213,81.289,81.1213,81.289,89888.0
2024-11-13 10:25:00,82.39,82.45,82.39,82.42,5014.0,81.2594,81.3186,81.2594,81.289,5014.0
2024-11-13 10:30:00,82.4,82.45,82.35,82.45,6465.0,81.2692,81.3186,81.2199,81.3186,6465.0
2024-11-13 10:35:00,82.45,82.48,82.4,82.42,6314.0,81.3186,81.3481,81.2692,81.289,6314.0
2024-11-13 10:40:00,82.4,82.6,82.38,82.54,12889.0,81.2692,81.4665,81.2495,81.4073,12889.0
2024-11-13 10:45:00,82.53,82.67,82.51,82.65,9793.0,81.3975,81.5355,81.3777,81.5158,9793.0
2024-11-13 10:50:00,82.62,82.65,82.58,82.63,4099.0,81.4862,81.5158,81.4468,81.4961,4099.0
2024-11-13 10:55:00,82.61,82.62,82.51,82.57,9321.0,81.4764,81.4862,81.3777,81.4369,9321.0
2024-11-13 11:00:00,82.6,82.69,82.55,82.65,7660.0,81.4665,81.5553,81.4172,81.5158,7660.0
2024-11-13 11:05:00,82.63,82.76,82.62,82.76,7848.0,81.4961,81.6243,81.4862,81.6243,7848.0
2024-11-13 11:10:00,82.76,82.76,82.68,82.7,8759.0,81.6243,81.6243,81.5454,81.5651,8759.0
2024-11-13 11:15:00,82.69,82.75,82.67,82.75,6398.0,81.5553,81.6144,81.5355,81.6144,6398.0
2024-11-13 11:20:00,82.73,82.77,82.69,82.72,7488.0,81.5947,81.6342,81.5553,81.5849,7488.0
2024-11-13 11:25:00,82.7,82.76,82.66,82.75,6907.0,81.5651,81.6243,81.5257,81.6144,6907.0
2024-11-13 11:30:00,82.74,82.74,82.66,82.72,18542.0,81.6046,81.6046,81.5257,81.5849,18542.0
2024-11-13 11:35:00,82.73,82.8,82.73,82.75,11185.0,81.5947,81.6638,81.5947,81.6144,11185.0
2024-11-13 11:40:00,82.73,82.82,82.73,82.78,6436.0,81.5947,81.6835,81.5947,81.644,6436.0
2024-11-13 11:45:00,82.78,82.86,82.71,82.71,8186.0,81.644,81.7229,81.575,81.575,8186.0
2024-11-13 11:50:00,82.7,82.7,82.56,82.57,12120.0,81.5651,81.5651,81.427,81.4369,12120.0
2024-11-13 11:55:00,82.54,82.57,82.52,82.53,8355.0,81.4073,81.4369,81.3876,81.3975,8355.0
2024-11-13 12:00:00,82.53,82.54,82.47,82.48,5008.0,81.3975,81.4073,81.3383,81.3481,5008.0
2024-11-13 12:05:00,82.5,82.51,82.38,82.39,9501.0,81.3679,81.3777,81.2495,81.2594,9501.0
2024-11-13 12:10:00,82.41,82.6,82.4,82.58,56859.0,81.2791,81.4665,81.2692,81.4468,56859.0
2024-11-13 12:15:00,82.59,82.61,82.51,82.53,26006.0,81.4566,81.4764,81.3777,81.3975,26006.0
2024-11-13 12:20:00,82.53,82.54,82.46,82.48,7460.0,81.3975,81.4073,81.3284,81.3481,7460.0
2024-11-13 12:25:00,82.48,82.48,82.39,82.42,7061.0,81.3481,81.3481,81.2594,81.289,7061.0
2024-11-13 12:30:00,82.4,82.46,82.37,82.39,9317.0,81.2692,81.3284,81.2397,81.2594,9317.0
2024-11-13 12:35:00,82.41,82.43,82.31,82.31,4814.0,81.2791,81.2988,81.1805,81.1805,4814.0
2024-11-13 12:40:00,82.31,82.34,82.29,82.3,2844.0,81.1805,81.2101,81.1608,81.1706,2844.0
2024-11-13 12:45:00,82.3,82.33,82.28,82.29,7002.0,81.1706,81.2002,81.1509,81.1608,7002.0
2024-11-13 12:50:00,82.27,82.28,82.22,82.27,2900.0,81.141,81.1509,81.0917,81.141,2900.0
2024-11-13 12:55:00,82.28,82.28,82.21,82.25,8999.0,81.1509,81.1509,81.0819,81.1213,8999.0
2024-11-13 13:00:00,82.23,82.28,82.23,82.27,2049.0,81.1016,81.1509,81.1016,81.141,2049.0
2024-11-13 13:05:00,82.23,82.23,82.14,82.15,2227.0,81.1016,81.1016,81.0128,81.0227,2227.0
2024-11-13 13:10:00,82.14,82.19,82.04,82.12,9729.0,81.0128,81.0621,80.9142,80.9931,9729.0
2024-11-13 13:15:00,82.13,82.19,82.11,82.19,4040.0,81.003,81.0621,80.9832,81.0621,4040.0
2024-11-13 13:20:00,82.19,82.22,82.18,82.21,5630.0,81.0621,81.0917,81.0523,81.0819,5630.0
2024-11-13 13:25:00,82.21,82.22,82.18,82.21,2230.0,81.0819,81.0917,81.0523,81.0819,2230.0
2024-11-13 13:30:00,82.22,82.29,82.22,82.24,4566.0,81.0917,81.1608,81.0917,81.1114,4566.0
2024-11-13 13:35:00,82.24,82.24,82.12,82.14,5092.0,81.1114,81.1114,80.9931,81.0128,5092.0
2024-11-13 13:40:00,82.14,82.17,82.13,82.17,3090.0,81.0128,81.0424,81.003,81.0424,3090.0
2024-11-13 13:45:00,82.19,82.2,82.15,82.16,5252.0,81.0621,81.072,81.0227,81.0325,5252.0
2024-11-13 13:50:00,82.17,82.29,82.15,82.27,5644.0,81.0424,81.1608,81.0227,81.141,5644.0
2024-11-13 13:55:00,82.29,82.29,82.19,82.2,3208.0,81.1608,81.1608,81.0621,81.072,3208.0
2024-11-13 14:00:00,82.2,82.27,82.19,82.27,3498.0,81.072,81.141,81.0621,81.141,3498.0
2024-11-13 14:05:00,82.26,82.3,82.21,82.25,7706.0,81.1312,81.1706,81.0819,81.1213,7706.0
2024-11-13 14:10:00,82.25,82.36,82.24,82.3,87677.0,81.1213,81.2298,81.1114,81.1706,87677.0
2024-11-13 14:15:00,82.31,82.32,82.21,82.21,4281.0,81.1805,81.1903,81.0819,81.0819,4281.0
2024-11-13 14:20:00,82.22,82.24,82.16,82.17,3675.0,81.0917,81.1114,81.0325,81.0424,3675.0
2024-11-13 14:25:00,82.15,82.17,82.09,82.11,4275.0,81.0227,81.0424,80.9635,80.9832,4275.0
2024-11-13 14:30:00,82.09,82.11,82.06,82.08,3819.0,80.9635,80.9832,80.9339,80.9536,3819.0
2024-11-13 14:35:00,82.07,82.09,82.04,82.08,4362.0,80.9438,80.9635,80.9142,80.9536,4362.0
2024-11-13 14:40:00,82.09,82.09,82.03,82.06,4791.0,80.9635,80.9635,80.9043,80.9339,4791.0
2024-11-13 14:45:00,82.05,82.07,82.0,82.02,6614.0,80.924,80.9438,80.8747,80.8945,6614.0
2024-11-13 14:50:00,82.01,82.03,81.97,81.98,4792.0,80.8846,80.9043,80.8451,80.855,4792.0
2024-11-13 14:55:00,81.97,81.99,81.94,81.95,4965.0,80.8451,80.8649,80.8156,80.8254,4965.0
2024-11-13 15:00:00,81.95,82.05,81.94,82.05,8991.0,80.8254,80.924,80.8156,80.924,8991.0
2024-11-13 15:05:00,82.08,82.09,82.05,82.09,7931.0,80.9536,80.9635,80.924,80.9635,7931.0
2024-11-13 15:10:00,82.1,82.15,82.09,82.13,10712.0,80.9734,81.0227,80.9635,81.003,10712.0
2024-11-13 15:15:00,82.13,82.18,82.13,82.16,10025.0,81.003,81.0523,81.003,81.0325,10025.0
2024-11-13 15:20:00,82.17,82.25,82.17,82.23,8835.0,81.0424,81.1213,81.0424,81.1016,8835.0
2024-11-13 15:25:00,82.25,82.25,82.19,82.2,19904.0,81.1213,81.1213,81.0621,81.072,19904.0
2024-11-13 15:30:00,82.19,82.26,82.15,82.25,24574.0,81.0621,81.1312,81.0227,81.1213,24574.0
2024-11-13 15:35:00,82.25,82.4,82.25,82.37,35704.0,81.1213,81.2692,81.1213,81.2397,35704.0
2024-11-13 15:40:00,82.37,82.41,82.34,82.36,28537.0,81.2397,81.2791,81.2101,81.2298,28537.0
2024-11-13 15:45:00,82.36,82.37,82.25,82.25,35502.0,81.2298,81.2397,81.1213,81.1213,35502.0
2024-11-13 15:50:00,82.25,82.28,82.19,82.2,54598.0,81.1213,81.1509,81.0621,81.072,54598.0
2024-11-13 15:55:00,82.2,82.2,82.02,82.02,196714.0,81.072,81.072,80.8945,80.8945,196714.0
2024-11-14 09:30:00,82.55,83.39,82.37,83.31,67940.0,81.4172,82.2457,81.2397,82.1668,67940.0
2024-11-14 09:35:00,83.31,83.31,82.56,82.77,59100.0,82.1668,82.1668,81.427,81.6342,59100.0
2024-11-14 09:40:00,82.71,82.99,82.7,82.92,49275.0,81.575,81.8511,81.5651,81.7821,49275.0
2024-11-14 09:45:00,82.92,83.42,82.92,83.38,49833.0,81.7821,82.2752,81.7821,82.2358,49833.0
2024-11-14 09:50:00,83.37,83.48,83.29,83.41,12423.0,82.2259,82.3344,82.147,82.2654,12423.0
2024-11-14 09:55:00,83.4,83.4,83.25,83.33,25332.0,82.2555,82.2555,82.1076,82.1865,25332.0
2024-11-14 10:00:00,83.29,83.3,83.0,83.21,78892.0,82.147,82.1569,81.861,82.0681,78892.0
2024-11-14 10:05:00,83.21,83.28,83.13,83.13,22288.0,82.0681,82.1372,81.9892,81.9892,22288.0
2024-11-14 10:10:00,83.11,83.14,82.93,82.96,12928.0,81.9695,81.9991,81.792,81.8216,12928.0
2024-11-14 10:15:00,82.95,83.04,82.89,82.92,25779.0,81.8117,81.9005,81.7525,81.7821,25779.0
2024-11-14 10:20:00,82.9,83.11,82.9,83.11,28537.0,81.7624,81.9695,81.7624,81.9695,28537.0
2024-11-14 10:25:00,83.13,83.27,83.0,83.27,16537.0,81.9892,82.1273,81.861,82.1273,16537.0
2024-11-14 10:30:00,83.29,83.33,83.23,83.29,16276.0,82.147,82.1865,82.0879,82.147,16276.0
2024-11-14 10:35:00,83.27,83.43,83.25,83.39,16804.0,82.1273,82.2851,82.1076,82.2457,16804.0
2024-11-14 10:40:00,83.39,83.43,83.32,83.33,10206.0,82.2457,82.2851,82.1766,82.1865,10206.0
2024-11-14 10:45:00,83.31,83.34,83.18,83.2,9471.0,82.1668,82.1963,82.0385,82.0583,9471.0
2024-11-14 10:50:00,83.2,83.22,83.13,83.14,12564.0,82.0583,82.078,81.9892,81.9991,12564.0
2024-11-14 10:55:00,83.13,83.24,83.06,83.1,16590.0,81.9892,82.0977,81.9202,81.9596,16590.0
2024-11-14 11:00:00,83.09,83.19,82.92,82.93,13210.0,81.9498,82.0484,81.7821,81.792,13210.0
2024-11-14 11:05:00,82.92,82.96,82.89,82.9,11165.0,81.7821,81.8216,81.7525,81.7624,11165.0
2024-11-14 11:10:00,82.89,82.99,82.86,82.98,14200.0,81.7525,81.8511,81.7229,81.8413,14200.0
2024-11-14 11:15:00,82.97,83.06,82.97,83.03,41368.0,81.8314,81.9202,81.8314,81.8906,41368.0
2024-11-14 11:20:00,83.02,83.03,82.88,82.96,25762.0,81.8807,81.8906,81.7427,81.8216,25762.0
2024-11-14 11:25:00,83.03,83.04,82.95,82.95,10748.0,81.8906,81.9005,81.8117,81.8117,10748.0
2024-11-14 11:30:00,82.95,83.03,82.94,82.94,16214.0,81.8117,81.8906,81.8018,81.8018,16214.0
2024-11-14 11:35:00,82.95,83.0,82.9,82.99,5251.0,81.8117,81.861,81.7624,81.8511,5251.0
2024-11-14 11:40:00,83.0,83.04,82.9,82.9,7141.0,81.861,81.9005,81.7624,81.7624,7141.0
2024-11-14 11:45:00,82.9,82.9,82.75,82.75,11959.0,81.7624,81.7624,81.6144,81.6144,11959.0
2024-11-14 11:50:00,82.73,82.77,82.6,82.64,30110.0,81.5947,81.6342,81.4665,81.506,30110.0
2024-11-14 11:55:00,82.65,82.69,82.62,82.65,12080.0,81.5158,81.5553,81.4862,81.5158,12080.0
2024-11-14 12:00:00,82.64,82.69,82.57,82.68,11659.0,81.506,81.5553,81.4369,81.5454,11659.0
2024-11-14 12:05:00,82.67,82.69,82.52,82.55,6207.0,81.5355,81.5553,81.3876,81.4172,6207.0
2024-11-14 12:10:00,82.52,82.63,82.51,82.51,12438.0,81.3876,81.4961,81.3777,81.3777,12438.0
2024-11-14 12:15:00,82.51,82.55,82.48,82.51,7593.0,81.3777,81.4172,81.3481,81.3777,7593.0
2024-11-14 12:20:00,82.5,82.52,82.45,82.51,6871.0,81.3679,81.3876,81.3186,81.3777,6871.0
2024-11-14 12:25:00,82.51,82.53,82.45,82.47,5542.0,81.3777,81.3975,81.3186,81.3383,5542.0
2024-11-14 12:30:00,82.47,82.48,82.29,82.37,11488.0,81.3383,81.3481,81.1608,81.2397,11488.0
2024-11-14 12:35:00,82.4,82.56,82.4,82.54,8821.0,81.2692,81.427,81.2692,81.4073,8821.0
2024-11-14 12:40:00,82.55,82.57,82.52,82.53,6446.0,81.4172,81.4369,81.3876,81.3975,6446.0
2024-11-14 12:45:00,82.53,82.53,82.42,82.51,19522.0,81.3975,81.3975,81.289,81.3777,19522.0
2024-11-14 12:50:00,82.45,82.54,82.45,82.54,9533.0,81.3186,81.4073,81.3186,81.4073,9533.0
2024-11-14 12:55:00,82.55,82.56,82.48,82.52,5866.0,81.4172,81.427,81.3481,81.3876,5866.0
2024-11-14 13:00:00,82.5,82.58,82.5,82.53,5499.0,81.3679,81.4468,81.3679,81.3975,5499.0
2024-11-14 13:05:00,82.53,82.54,82.48,82.53,6306.0,81.3975,81.4073,81.3481,81.3975,6306.0
2024-11-14 13:10:00,82.53,82.56,82.48,82.48,9552.0,81.3975,81.427,81.3481,81.3481,9552.0
2024-11-14 13:15:00,82.48,82.5,82.42,82.42,7063.0,81.3481,81.3679,81.289,81.289,7063.0
2024-11-14 13:20:00,82.43,82.49,82.41,82.45,12347.0,81.2988,81.358,81.2791,81.3186,12347.0
2024-11-14 13:25:00,82.46,82.5,82.37,82.37,9543.0,81.3284,81.3679,81.2397,81.2397,9543.0
2024-11-14 13:30:00,82.36,82.39,82.34,82.34,9682.0,81.2298,81.2594,81.2101,81.2101,9682.0
2024-11-14 13:35:00,82.34,82.35,82.3,82.31,18620.0,81.2101,81.2199,81.1706,81.1805,18620.0
2024-11-14 13:40:00,82.31,82.42,82.3,82.41,14660.0,81.1805,81.289,81.1706,81.2791,14660.0
2024-11-14 13:45:00,82.42,82.43,82.38,82.39,17225.0,81.289,81.2988,81.2495,81.2594,17225.0
2024-11-14 13:50:00,82.41,82.51,82.41,82.5,7200.0,81.2791,81.3777,81.2791,81.3679,7200.0
2024-11-14 13:55:00,82.5,82.5,82.44,82.46,7858.0,81.3679,81.3679,81.3087,81.3284,7858.0
2024-11-14 14:00:00,82.45,82.62,82.45,82.62,9850.0,81.3186,81.4862,81.3186,81.4862,9850.0
2024-11-14 14:05:00,82.63,82.81,82.62,82.8,37050.0,81.4961,81.6736,81.4862,81.6638,37050.0
2024-11-14 14:10:00,82.83,82.83,82.76,82.76,7395.0,81.6933,81.6933,81.6243,81.6243,7395.0
2024-11-14 14:15:00,82.75,82.77,82.7,82.75,7763.0,81.6144,81.6342,81.5651,81.6144,7763.0
2024-11-14 14:20:00,82.76,82.81,82.75,82.77,15736.0,81.6243,81.6736,81.6144,81.6342,15736.0
2024-11-14 14:25:00,82.77,82.85,82.77,82.84,16981.0,81.6342,81.7131,81.6342,81.7032,16981.0
2024-11-14 14:30:00,82.85,82.87,82.83,82.87,22121.0,81.7131,81.7328,81.6933,81.7328,22121.0
2024-11-14 14:35:00,82.86,82.9,82.86,82.9,9348.0,81.7229,81.7624,81.7229,81.7624,9348.0
2024-11-14 14:40:00,82.9,82.91,82.85,82.87,11880.0,81.7624,81.7722,81.7131,81.7328,11880.0
2024-11-14 14:45:00,82.87,82.93,82.87,82.91,8268.0,81.7328,81.792,81.7328,81.7722,8268.0
2024-11-14 14:50:00,82.9,82.95,82.89,82.94,7604.0,81.7624,81.8117,81.7525,81.8018,7604.0
2024-11-14 14:55:00,82.95,82.96,82.88,82.9,10114.0,81.8117,81.8216,81.7427,81.7624,10114.0
2024-11-14 15:00:00,82.86,82.86,82.6,82.6,11320.0,81.7229,81.7229,81.4665,81.4665,11320.0
2024-11-14 15:05:00,82.63,82.63,82.45,82.58,47632.0,81.4961,81.4961,81.3186,81.4468,47632.0
2024-11-14 15:10:00,82.6,82.63,82.56,82.63,21050.0,81.4665,81.4961,81.427,81.4961,21050.0
2024-11-14 15:15:00,82.64,82.86,82.64,82.83,13033.0,81.506,81.7229,81.506,81.6933,13033.0
2024-11-14 15:20:00,82.84,82.86,82.76,82.83,74262.0,81.7032,81.7229,81.6243,81.6933,74262.0
2024-11-14 15:25:00,82.82,82.87,82.81,82.86,7208.0,81.6835,81.7328,81.6736,81.7229,7208.0
2024-11-14 15:30:00,82.85,82.86,82.71,82.72,11224.0,81.7131,81.7229,81.575,81.5849,11224.0
2024-11-14 15:35:00,82.72,82.75,82.68,82.73,9958.0,81.5849,81.6144,81.5454,81.5947,9958.0
2024-11-14 15:40:00,82.73,82.73,82.69,82.69,33927.0,81.5947,81.5947,81.5553,81.5553,33927.0
2024-11-14 15:45:00,82.69,82.69,82.59,82.62,14670.0,81.5553,81.5553,81.4566,81.4862,14670.0
2024-11-14 15:50:00,82.64,82.66,82.58,82.58,26690.0,81.506,81.5257,81.4468,81.4468,26690.0
2024-11-14 15:55:00,82.58,82.63,82.47,82.61,112115.0,81.4468,81.4961,81.3383,81.4764,112115.0
2024-11-15 09:30:00,82.43,83.13,82.43,83.06,157793.0,81.2988,81.9892,81.2988,81.9202,157793.0
2024-11-15 09:35:00,83.02,83.48,83.02,83.28,15699.0,81.8807,82.3344,81.8807,82.1372,15699.0
2024-11-15 09:40:00,83.36,83.53,83.25,83.39,13827.0,82.2161,82.3837,82.1076,82.2457,13827.0
2024-11-15 09:45:00,83.39,83.58,83.25,83.31,12058.0,82.2457,82.4331,82.1076,82.1668,12058.0
2024-11-15 09:50:00,83.31,83.36,83.09,83.19,17541.0,82.1668,82.2161,81.9498,82.0484,17541.0
2024-11-15 09:55:00,83.19,83.2,82.95,83.04,12473.0,82.0484,82.0583,81.8117,81.9005,12473.0
2024-11-15 10:00:00,83.04,83.04,82.8,82.89,21772.0,81.9005,81.9005,81.6638,81.7525,21772.0
2024-11-15 10:05:00,82.9,83.03,82.78,82.88,19878.0,81.7624,81.8906,81.644,81.7427,19878.0
2024-11-15 10:10:00,82.9,82.9,82.72,82.9,11510.0,81.7624,81.7624,81.5849,81.7624,11510.0
2024-11-15 10:15:00,82.88,82.99,82.81,82.99,9173.0,81.7427,81.8511,81.6736,81.8511,9173.0
2024-11-15 10:20:00,82.96,82.96,82.8,82.83,7503.0,81.8216,81.8216,81.6638,81.6933,7503.0
2024-11-15 10:25:00,82.81,82.92,82.77,82.81,9163.0,81.6736,81.7821,81.6342,81.6736,9163.0
2024-11-15 10:30:00,82.8,82.83,82.7,82.78,21664.0,81.6638,81.6933,81.5651,81.644,21664.0
2024-11-15 10:35:00,82.78,82.81,82.64,82.74,26672.0,81.644,81.6736,81.506,81.6046,26672.0
2024-11-15 10:40:00,82.74,82.74,82.53,82.69,14975.0,81.6046,81.6046,81.3975,81.5553,14975.0
2024-11-15 10:45:00,82.67,82.83,82.67,82.74,13877.0,81.5355,81.6933,81.5355,81.6046,13877.0
2024-11-15 10:50:00,82.74,82.82,82.65,82.7,16361.0,81.6046,81.6835,81.5158,81.5651,16361.0
2024-11-15 10:55:00,82.7,82.73,82.63,82.69,20481.0,81.5651,81.5947,81.4961,81.5553,20481.0
2024-11-15 11:00:00,82.69,82.79,82.65,82.65,13608.0,81.5553,81.6539,81.5158,81.5158,13608.0
2024-11-15 11:05:00,82.64,82.8,82.6,82.78,18455.0,81.506,81.6638,81.4665,81.644,18455.0
2024-11-15 11:10:00,82.79,82.93,82.79,82.83,14118.0,81.6539,81.792,81.6539,81.6933,14118.0
2024-11-15 11:15:00,82.83,83.0,82.79,82.98,25159.0,81.6933,81.861,81.6539,81.8413,25159.0
2024-11-15 11:20:00,82.98,82.99,82.81,82.92,19464.0,81.8413,81.8511,81.6736,81.7821,19464.0
2024-11-15 11:25:00,82.93,82.96,82.83,82.92,16871.0,81.792,81.8216,81.6933,81.7821,16871.0
2024-11-15 11:30:00,82.9,82.98,82.84,82.86,17670.0,81.7624,81.8413,81.7032,81.7229,17670.0
2024-11-15 11:35:00,82.85,82.85,82.76,82.81,9464.0,81.7131,81.7131,81.6243,81.6736,9464.0
2024-11-15 11:40:00,82.78,82.84,82.77,82.84,13494.0,81.644,81.7032,81.6342,81.7032,13494.0
2024-11-15 11:45:00,82.84,82.99,82.81,82.98,18326.0,81.7032,81.8511,81.6736,81.8413,18326.0
2024-11-15 11:50:00,82.96,83.07,82.93,83.05,17836.0,81.8216,81.9301,81.792,81.9103,17836.0
2024-11-15 11:55:00,83.05,83.12,83.0,83.09,16098.0,81.9103,81.9794,81.861,81.9498,16098.0
2024-11-15 12:00:00,83.06,83.09,82.98,83.06,19631.0,81.9202,81.9498,81.8413,81.9202,19631.0
2024-11-15 12:05:00,83.06,83.11,82.99,83.08,9749.0,81.9202,81.9695,81.8511,81.9399,9749.0
2024-11-15 12:10:00,83.08,83.12,83.01,83.12,7350.0,81.9399,81.9794,81.8709,81.9794,7350.0
2024-11-15 12:15:00,83.1,83.1,82.95,83.02,11704.0,81.9596,81.9596,81.8117,81.8807,11704.0
2024-11-15 12:20:00,83.02,83.03,82.95,82.98,7634.0,81.8807,81.8906,81.8117,81.8413,7634.0
2024-11-15 12:25:00,82.99,83.01,82.94,82.97,10799.0,81.8511,81.8709,81.8018,81.8314,10799.0
2024-11-15 12:30:00,82.97,82.98,82.83,82.91,9759.0,81.8314,81.8413,81.6933,81.7722,9759.0
2024-11-15 12:35:00,82.89,82.95,82.84,82.93,11793.0,81.7525,81.8117,81.7032,81.792,11793.0
2024-11-15 12:40:00,82.92,82.96,82.9,82.95,6659.0,81.7821,81.8216,81.7624,81.8117,6659.0
2024-11-15 12:45:00,82.96,82.99,82.93,82.97,4310.0,81.8216,81.8511,81.792,81.8314,4310.0
2024-11-15 12:50:00,82.97,83.06,82.95,83.06,10422.0,81.8314,81.9202,81.8117,81.9202,10422.0
2024-11-15 12:55:00,83.05,83.1,83.04,83.09,8173.0,81.9103,81.9596,81.9005,81.9498,8173.0
2024-11-15 13:00:00,83.09,83.13,83.07,83.08,8099.0,81.9498,81.9892,81.9301,81.9399,8099.0
2024-11-15 13:05:00,83.09,83.1,83.04,83.1,8197.0,81.9498,81.9596,81.9005,81.9596,8197.0
2024-11-15 13:10:00,83.09,83.17,83.09,83.13,6781.0,81.9498,82.0287,81.9498,81.9892,6781.0
2024-11-15 13:15:00,83.15,83.23,83.14,83.19,7396.0,82.009,82.0879,81.9991,82.0484,7396.0
2024-11-15 13:20:00,83.2,83.25,83.13,83.17,8842.0,82.0583,82.1076,81.9892,82.0287,8842.0
2024-11-15 13:25:00,83.16,83.19,83.1,83.11,7549.0,82.0188,82.0484,81.9596,81.9695,7549.0
2024-11-15 13:30:00,83.1,83.1,83.01,83.05,8599.0,81.9596,81.9596,81.8709,81.9103,8599.0
2024-11-15 13:35:00,83.05,83.1,83.03,83.1,6837.0,81.9103,81.9596,81.8906,81.9596,6837.0
2024-11-15 13:40:00,83.1,83.1,82.99,83.0,9142.0,81.9596,81.9596,81.8511,81.861,9142.0
2024-11-15 13:45:00,83.01,83.05,82.94,82.95,12470.0,81.8709,81.9103,81.8018,81.8117,12470.0
2024-11-15 13:50:00,82.95,82.98,82.9,82.92,13117.0,81.8117,81.8413,81.7624,81.7821,13117.0
2024-11-15 13:55:00,82.92,82.97,82.87,82.95,10667.0,81.7821,81.8314,81.7328,81.8117,10667.0
2024-11-15 14:00:00,82.94,82.98,82.85,82.89,13235.0,81.8018,81.8413,81.7131,81.7525,13235.0
2024-11-15 14:05:00,82.87,83.04,82.87,83.01,11035.0,81.7328,81.9005,81.7328,81.8709,11035.0
2024-11-15 14:10:00,83.02,83.1,83.02,83.07,4543.0,81.8807,81.9596,81.8807,81.9301,4543.0
2024-11-15 14:15:00,83.08,83.1,83.03,83.04,3352.0,81.9399,81.9596,81.8906,81.9005,3352.0
2024-11-15 14:20:00,83.06,83.08,83.03,83.08,4450.0,81.9202,81.9399,81.8906,81.9399,4450.0
2024-11-15 14:25:00,83.07,83.15,83.07,83.1,6557.0,81.9301,82.009,81.9301,81.9596,6557.0
2024-11-15 14:30:00,83.1,83.12,83.03,83.05,17932.0,81.9596,81.9794,81.8906,81.9103,17932.0
2024-11-15 14:35:00,83.06,83.17,83.04,83.13,8800.0,81.9202,82.0287,81.9005,81.9892,8800.0
2024-11-15 14:40:00,83.12,83.22,83.12,83.22,7653.0,81.9794,82.078,81.9794,82.078,7653.0
2024-11-15 14:45:00,83.22,83.32,83.2,83.23,13345.0,82.078,82.1766,82.0583,82.0879,13345.0
2024-11-15 14:50:00,83.23,83.24,83.12,83.13,8039.0,82.0879,82.0977,81.9794,81.9892,8039.0
2024-11-15 14:55:00,83.13,83.24,83.13,83.21,9820.0,81.9892,82.0977,81.9892,82.0681,9820.0
2024-11-15 15:00:00,83.21,83.25,83.19,83.25,9520.0,82.0681,82.1076,82.0484,82.1076,9520.0
2024-11-15 15:05:00,83.24,83.33,83.24,83.31,11424.0,82.0977,82.1865,82.0977,82.1668,11424.0
2024-11-15 15:10:00,83.31,83.37,83.28,83.37,8515.0,82.1668,82.2259,82.1372,82.2259,8515.0
2024-11-15 15:15:00,83.37,83.47,83.36,83.45,14207.0,82.2259,82.3246,82.2161,82.3048,14207.0
2024-11-15 15:20:00,83.45,83.47,83.39,83.39,10107.0,82.3048,82.3246,82.2457,82.2457,10107.0
2024-11-15 15:25:00,83.37,83.41,83.36,83.38,11390.0,82.2259,82.2654,82.2161,82.2358,11390.0
2024-11-15 15:30:00,83.38,83.43,83.34,83.4,16137.0,82.2358,82.2851,82.1963,82.2555,16137.0
2024-11-15 15:35:00,83.4,83.53,83.4,83.52,25810.0,82.2555,82.3837,82.2555,82.3739,25810.0
2024-11-15 15:40:00,83.52,83.53,83.45,83.46,24925.0,82.3739,82.3837,82.3048,82.3147,24925.0
2024-11-15 15:45:00,83.45,83.6,83.45,83.57,17645.0,82.3048,82.4528,82.3048,82.4232,17645.0
2024-11-15 15:50:00,83.57,83.78,83.57,83.76,54502.0,82.4232,82.6303,82.4232,82.6106,54502.0
2024-11-15 15:55:00,83.76,83.81,83.12,83.34,329514.0,82.6106,82.6599,81.9794,82.1963,329514.0
2024-11-18 09:30:00,83.34,83.58,83.33,83.36,32055.0,82.1963,82.4331,82.1865,82.2161,32055.0
2024-11-18 09:35:00,83.51,83.79,83.43,83.5,8801.0,82.364,82.6402,82.2851,82.3542,8801.0
2024-11-18 09:40:00,83.49,83.76,83.41,83.7,8735.0,82.3443,82.6106,82.2654,82.5514,8735.0
2024-11-18 09:45:00,83.66,83.78,83.59,83.77,15003.0,82.512,82.6303,82.4429,82.6204,15003.0
2024-11-18 09:50:00,83.73,83.79,83.61,83.79,6976.0,82.581,82.6402,82.4626,82.6402,6976.0
2024-11-18 09:55:00,83.73,83.76,83.62,83.69,5609.0,82.581,82.6106,82.4725,82.5415,5609.0
2024-11-18 10:00:00,83.67,83.69,83.48,83.6,9418.0,82.5218,82.5415,82.3344,82.4528,9418.0
2024-11-18 10:05:00,83.54,83.65,83.41,83.53,8164.0,82.3936,82.5021,82.2654,82.3837,8164.0
2024-11-18 10:10:00,83.5,83.51,83.39,83.4,8720.0,82.3542,82.364,82.2457,82.2555,8720.0
2024-11-18 10:15:00,83.43,83.45,83.25,83.26,8744.0,82.2851,82.3048,82.1076,82.1174,8744.0
2024-11-18 10:20:00,83.24,83.28,83.13,83.17,14219.0,82.0977,82.1372,81.9892,82.0287,14219.0
2024-11-18 10:25:00,83.2,83.28,83.19,83.21,11017.0,82.0583,82.1372,82.0484,82.0681,11017.0
2024-11-18 10:30:00,83.2,83.26,83.11,83.14,11894.0,82.0583,82.1174,81.9695,81.9991,11894.0
2024-11-18 10:35:00,83.12,83.18,83.04,83.17,22423.0,81.9794,82.0385,81.9005,82.0287,22423.0
2024-11-18 10:40:00,83.16,83.23,83.12,83.23,8029.0,82.0188,82.0879,81.9794,82.0879,8029.0
2024-11-18 10:45:00,83.23,83.26,83.16,83.23,11171.0,82.0879,82.1174,82.0188,82.0879,11171.0
2024-11-18 10:50:00,83.23,83.3,83.22,83.29,17796.0,82.0879,82.1569,82.078,82.147,17796.0
2024-11-18 10:55:00,83.29,83.31,83.24,83.25,12977.0,82.147,82.1668,82.0977,82.1076,12977.0
2024-11-18 11:00:00,83.25,83.42,83.24,83.37,12132.0,82.1076,82.2752,82.0977,82.2259,12132.0
2024-11-18 11:05:00,83.38,83.4,83.24,83.25,7549.0,82.2358,82.2555,82.0977,82.1076,7549.0
2024-11-18 11:10:00,83.26,83.26,83.1,83.12,9205.0,82.1174,82.1174,81.9596,81.9794,9205.0
2024-11-18 11:15:00,83.11,83.24,83.1,83.24,8191.0,81.9695,82.0977,81.9596,82.0977,8191.0
2024-11-18 11:20:00,83.23,83.29,83.22,83.27,7843.0,82.0879,82.147,82.078,82.1273,7843.0
2024-11-18 11:25:00,83.27,83.27,83.14,83.16,7828.0,82.1273,82.1273,81.9991,82.0188,7828.0
2024-11-18 11:30:00,83.16,83.32,83.16,83.29,8613.0,82.0188,82.1766,82.0188,82.147,8613.0
2024-11-18 11:35:00,83.29,83.37,83.26,83.36,7006.0,82.147,82.2259,82.1174,82.2161,7006.0
2024-11-18 11:40:00,83.36,83.44,83.35,83.44,4420.0,82.2161,82.295,82.2062,82.295,4420.0
2024-11-18 11:45:00,83.43,83.46,83.4,83.41,6396.0,82.2851,82.3147,82.2555,82.2654,6396.0
2024-11-18 11:50:00,83.4,83.41,83.37,83.38,6244.0,82.2555,82.2654,82.2259,82.2358,6244.0
2024-11-18 11:55:00,83.37,83.37,83.27,83.29,8361.0,82.2259,82.2259,82.1273,82.147,8361.0
2024-11-18 12:00:00,83.28,83.33,83.24,83.3,4782.0,82.1372,82.1865,82.0977,82.1569,4782.0
2024-11-18 12:05:00,83.28,83.28,83.2,83.21,7646.0,82.1372,82.1372,82.0583,82.0681,7646.0
2024-11-18 12:10:00,83.22,83.25,83.2,83.2,4027.0,82.078,82.1076,82.0583,82.0583,4027.0
2024-11-18 12:15:00,83.2,83.25,83.18,83.22,3786.0,82.0583,82.1076,82.0385,82.078,3786.0
2024-11-18 12:20:00,83.22,83.28,83.22,83.26,5451.0,82.078,82.1372,82.078,82.1174,5451.0
2024-11-18 12:25:00,83.25,83.28,83.21,83.22,6922.0,82.1076,82.1372,82.0681,82.078,6922.0
2024-11-18 12:30:00,83.2,83.2,83.14,83.19,9126.0,82.0583,82.0583,81.9991,82.0484,9126.0
2024-11-18 12:35:00,83.2,83.34,83.2,83.33,4490.0,82.0583,82.1963,82.0583,82.1865,4490.0
2024-11-18 12:40:00,83.33,83.39,83.33,83.35,4694.0,82.1865,82.2457,82.1865,82.2062,4694.0
2024-11-18 12:45:00,83.34,83.35,83.3,83.35,14628.0,82.1963,82.2062,82.1569,82.2062,14628.0
2024-11-18 12:50:00,83.36,83.43,83.36,83.39,7484.0,82.2161,82.2851,82.2161,82.2457,7484.0
2024-11-18 12:55:00,83.38,83.52,83.38,83.48,3714.0,82.2358,82.3739,82.2358,82.3344,3714.0
2024-11-18 13:00:00,83.48,83.48,83.38,83.38,6847.0,82.3344,82.3344,82.2358,82.2358,6847.0
2024-11-18 13:05:00,83.37,83.41,83.35,83.35,7081.0,82.2259,82.2654,82.2062,82.2062,7081.0
2024-11-18 13:10:00,83.38,83.38,83.32,83.36,7435.0,82.2358,82.2358,82.1766,82.2161,7435.0
2024-11-18 13:15:00,83.37,83.42,83.36,83.41,6980.0,82.2259,82.2752,82.2161,82.2654,6980.0
2024-11-18 13:20:00,83.41,83.42,83.32,83.32,15853.0,82.2654,82.2752,82.1766,82.1766,15853.0
2024-11-18 13:25:00,83.3,83.3,83.25,83.26,2813.0,82.1569,82.1569,82.1076,82.1174,2813.0
2024-11-18 13:30:00,83.25,83.29,83.22,83.27,5979.0,82.1076,82.147,82.078,82.1273,5979.0
2024-11-18 13:35:00,83.25,83.26,83.19,83.21,5148.0,82.1076,82.1174,82.0484,82.0681,5148.0
2024-11-18 13:40:00,83.23,83.23,83.15,83.15,4235.0,82.0879,82.0879,82.009,82.009,4235.0
2024-11-18 13:45:00,83.15,83.16,83.1,83.12,7502.0,82.009,82.0188,81.9596,81.9794,7502.0
2024-11-18 13:50:00,83.12,83.16,83.1,83.11,4006.0,81.9794,82.0188,81.9596,81.9695,4006.0
2024-11-18 13:55:00,83.11,83.26,83.11,83.24,6388.0,81.9695,82.1174,81.9695,82.0977,6388.0
2024-11-18 14:00:00,83.23,83.25,83.22,83.25,3919.0,82.0879,82.1076,82.078,82.1076,3919.0
2024-11-18 14:05:00,83.25,83.29,83.23,83.29,9139.0,82.1076,82.147,82.0879,82.147,9139.0
2024-11-18 14:10:00,83.28,83.28,83.24,83.24,3479.0,82.1372,82.1372,82.0977,82.0977,3479.0
2024-11-18 14:15:00,83.23,83.23,83.16,83.2,5988.0,82.0879,82.0879,82.0188,82.0583,5988.0
2024-11-18 14:20:00,83.19,83.23,83.18,83.21,6127.0,82.0484,82.0879,82.0385,82.0681,6127.0
2024-11-18 14:25:00,83.21,83.24,83.19,83.23,7919.0,82.0681,82.0977,82.0484,82.0879,7919.0
2024-11-18 14:30:00,83.24,83.24,83.15,83.16,6726.0,82.0977,82.0977,82.009,82.0188,6726.0
2024-11-18 14:35:00,83.15,83.19,83.13,83.19,8331.0,82.009,82.0484,81.9892,82.0484,8331.0
2024-11-18 14:40:00,83.18,83.26,83.18,83.25,10118.0,82.0385,82.1174,82.0385,82.1076,10118.0
2024-11-18 14:45:00,83.24,83.28,83.23,83.25,6212.0,82.0977,82.1372,82.0879,82.1076,6212.0
2024-11-18 14:50:00,83.26,83.33,83.26,83.33,5881.0,82.1174,82.1865,82.1174,82.1865,5881.0
2024-11-18 14:55:00,83.34,83.34,83.3,83.32,8987.0,82.1963,82.1963,82.1569,82.1766,8987.0
2024-11-18 15:00:00,83.32,83.35,83.3,83.33,9958.0,82.1766,82.2062,82.1569,82.1865,9958.0
2024-11-18 15:05:00,83.32,83.33,83.3,83.33,6122.0,82.1766,82.1865,82.1569,82.1865,6122.0
2024-11-18 15:10:00,83.33,83.37,83.32,83.34,10010.0,82.1865,82.2259,82.1766,82.1963,10010.0
2024-11-18 15:15:00,83.33,83.36,83.29,83.34,11877.0,82.1865,82.2161,82.147,82.1963,11877.0
2024-11-18 15:20:00,83.34,83.35,83.3,83.35,11483.0,82.1963,82.2062,82.1569,82.2062,11483.0
2024-11-18 15:25:00,83.34,83.37,83.28,83.32,13712.0,82.1963,82.2259,82.1372,82.1766,13712.0
2024-11-18 15:30:00,83.32,83.33,83.24,83.26,9839.0,82.1766,82.1865,82.0977,82.1174,9839.0
2024-11-18 15:35:00,83.25,83.31,83.24,83.3,15417.0,82.1076,82.1668,82.0977,82.1569,15417.0
2024-11-18 15:40:00,83.31,83.34,83.27,83.31,17118.0,82.1668,82.1963,82.1273,82.1668,17118.0
2024-11-18 15:45:00,83.31,83.32,83.25,83.3,23488.0,82.1668,82.1766,82.1076,82.1569,23488.0
2024-11-18 15:50:00,83.29,83.36,83.27,83.36,41052.0,82.147,82.2161,82.1273,82.2161,41052.0
2024-11-18 15:55:00,83.36,83.4,83.29,83.39,154348.0,82.2161,82.2555,82.147,82.2457,154348.0
2024-11-19 09:30:00,82.31,82.33,82.05,82.33,25438.0,81.1805,81.2002,80.924,81.2002,25438.0
2024-11-19 09:35:00,82.26,82.33,81.93,82.0,4513.0,81.1312,81.2002,80.8057,80.8747,4513.0
2024-11-19 09:40:00,82.04,82.04,81.75,81.87,4366.0,80.9142,80.9142,80.6282,80.7465,4366.0
2024-11-19 09:45:00,81.92,82.01,81.79,81.87,4706.0,80.7958,80.8846,80.6676,80.7465,4706.0
2024-11-19 09:50:00,81.85,81.85,81.59,81.64,5546.0,80.7268,80.7268,80.4704,80.5197,5546.0
2024-11-19 09:55:00,81.67,81.76,81.66,81.7,8218.0,80.5493,80.638,80.5394,80.5789,8218.0
2024-11-19 10:00:00,81.69,81.86,81.63,81.84,14391.0,80.569,80.7367,80.5098,80.7169,14391.0
2024-11-19 10:05:00,81.87,81.98,81.85,81.98,5598.0,80.7465,80.855,80.7268,80.855,5598.0
2024-11-19 10:10:00,81.96,82.02,81.93,82.0,8064.0,80.8353,80.8945,80.8057,80.8747,8064.0
2024-11-19 10:15:00,82.0,82.05,81.85,81.97,10883.0,80.8747,80.924,80.7268,80.8451,10883.0
2024-11-19 10:20:00,81.97,81.99,81.9,81.96,6523.0,80.8451,80.8649,80.7761,80.8353,6523.0
2024-11-19 10:25:00,81.95,82.09,81.95,82.06,22290.0,80.8254,80.9635,80.8254,80.9339,22290.0
2024-11-19 10:30:00,82.09,82.28,82.08,82.21,55867.0,80.9635,81.1509,80.9536,81.0819,55867.0
2024-11-19 10:35:00,82.21,82.43,82.21,82.41,12310.0,81.0819,81.2988,81.0819,81.2791,12310.0
2024-11-19 10:40:00,82.39,82.47,82.36,82.47,10366.0,81.2594,81.3383,81.2298,81.3383,10366.0
2024-11-19 10:45:00,82.46,82.55,82.4,82.53,12200.0,81.3284,81.4172,81.2692,81.3975,12200.0
2024-11-19 10:50:00,82.56,82.56,82.47,82.5,13178.0,81.427,81.427,81.3383,81.3679,13178.0
2024-11-19 10:55:00,82.51,82.66,82.47,82.66,10447.0,81.3777,81.5257,81.3383,81.5257,10447.0
2024-11-19 11:00:00,82.63,82.64,82.38,82.38,12225.0,81.4961,81.506,81.2495,81.2495,12225.0
2024-11-19 11:05:00,82.38,82.47,82.28,82.46,16631.0,81.2495,81.3383,81.1509,81.3284,16631.0
2024-11-19 11:10:00,82.46,82.52,82.44,82.44,15275.0,81.3284,81.3876,81.3087,81.3087,15275.0
2024-11-19 11:15:00,82.45,82.69,82.45,82.59,23255.0,81.3186,81.5553,81.3186,81.4566,23255.0
2024-11-19 11:20:00,82.59,82.68,82.55,82.66,19412.0,81.4566,81.5454,81.4172,81.5257,19412.0
2024-11-19 11:25:00,82.67,82.77,82.67,82.74,27519.0,81.5355,81.6342,81.5355,81.6046,27519.0
2024-11-19 11:30:00,82.73,82.82,82.71,82.79,15049.0,81.5947,81.6835,81.575,81.6539,15049.0
2024-11-19 11:35:00,82.79,82.83,82.73,82.73,19500.0,81.6539,81.6933,81.5947,81.5947,19500.0
2024-11-19 11:40:00,82.73,82.78,82.69,82.69,15124.0,81.5947,81.644,81.5553,81.5553,15124.0
2024-11-19 11:45:00,82.69,82.81,82.68,82.79,7657.0,81.5553,81.6736,81.5454,81.6539,7657.0
2024-11-19 11:50:00,82.78,82.91,82.76,82.87,24152.0,81.644,81.7722,81.6243,81.7328,24152.0
2024-11-19 11:55:00,82.85,82.94,82.85,82.9,15599.0,81.7131,81.8018,81.7131,81.7624,15599.0
2024-11-19 12:00:00,82.9,82.91,82.84,82.86,21378.0,81.7624,81.7722,81.7032,81.7229,21378.0
2024-11-19 12:05:00,82.85,82.89,82.78,82.88,28207.0,81.7131,81.7525,81.644,81.7427,28207.0
2024-11-19 12:10:00,82.87,82.89,82.7,82.81,42132.0,81.7328,81.7525,81.5651,81.6736,42132.0
2024-11-19 12:15:00,82.82,82.84,82.8,82.8,2503.0,81.6835,81.7032,81.6638,81.6638,2503.0
2024-11-19 12:20:00,82.8,82.83,82.65,82.74,16087.0,81.6638,81.6933,81.5158,81.6046,16087.0
2024-11-19 12:25:00,82.75,82.78,82.73,82.78,7840.0,81.6144,81.644,81.5947,81.644,7840.0
2024-11-19 12:30:00,82.77,82.85,82.76,82.85,3199.0,81.6342,81.7131,81.6243,81.7131,3199.0
2024-11-19 12:35:00,82.85,82.9,82.8,82.89,6695.0,81.7131,81.7624,81.6638,81.7525,6695.0
2024-11-19 12:40:00,82.89,82.94,82.84,82.84,12513.0,81.7525,81.8018,81.7032,81.7032,12513.0
2024-11-19 12:45:00,82.86,82.87,82.81,82.81,3849.0,81.7229,81.7328,81.6736,81.6736,3849.0
2024-11-19 12:50:00,82.8,82.86,82.8,82.85,7430.0,81.6638,81.7229,81.6638,81.7131,7430.0
2024-11-19 12:55:00,82.84,82.93,82.84,82.88,18095.0,81.7032,81.792,81.7032,81.7427,18095.0
2024-11-19 13:00:00,82.88,82.89,82.83,82.84,9319.0,81.7427,81.7525,81.6933,81.7032,9319.0
2024-11-19 13:05:00,82.84,82.87,82.81,82.85,6604.0,81.7032,81.7328,81.6736,81.7131,6604.0
2024-11-19 13:10:00,82.86,82.9,82.84,82.86,6380.0,81.7229,81.7624,81.7032,81.7229,6380.0
2024-11-19 13:15:00,82.86,82.88,82.82,82.86,9815.0,81.7229,81.7427,81.6835,81.7229,9815.0
2024-11-19 13:20:00,82.86,82.86,82.82,82.85,11282.0,81.7229,81.7229,81.6835,81.7131,11282.0
2024-11-19 13:25:00,82.84,82.84,82.81,82.83,5598.0,81.7032,81.7032,81.6736,81.6933,5598.0
2024-11-19 13:30:00,82.83,82.83,82.75,82.78,11587.0,81.6933,81.6933,81.6144,81.644,11587.0
2024-11-19 13:35:00,82.77,82.84,82.74,82.84,16267.0,81.6342,81.7032,81.6046,81.7032,16267.0
2024-11-19 13:40:00,82.84,82.85,82.78,82.79,21070.0,81.7032,81.7131,81.644,81.6539,21070.0
2024-11-19 13:45:00,82.79,82.96,82.78,82.94,17615.0,81.6539,81.8216,81.644,81.8018,17615.0
2024-11-19 13:50:00,82.95,83.01,82.92,82.98,11718.0,81.8117,81.8709,81.7821,81.8413,11718.0
2024-11-19 13:55:00,82.97,83.01,82.94,82.99,4991.0,81.8314,81.8709,81.8018,81.8511,4991.0
2024-11-19 14:00:00,82.98,82.98,82.86,82.88,5581.0,81.8413,81.8413,81.7229,81.7427,5581.0
2024-11-19 14:05:00,82.87,82.89,82.84,82.89,11807.0,81.7328,81.7525,81.7032,81.7525,11807.0
2024-11-19 14:10:00,82.88,82.88,82.83,82.87,14926.0,81.7427,81.7427,81.6933,81.7328,14926.0
2024-11-19 14:15:00,82.86,82.87,82.76,82.77,4863.0,81.7229,81.7328,81.6243,81.6342,4863.0
2024-11-19 14:20:00,82.76,82.86,82.76,82.81,8240.0,81.6243,81.7229,81.6243,81.6736,8240.0
2024-11-19 14:25:00,82.8,82.82,82.74,82.75,5947.0,81.6638,81.6835,81.6046,81.6144,5947.0
2024-11-19 14:30:00,82.76,82.77,82.7,82.73,19769.0,81.6243,81.6342,81.5651,81.5947,19769.0
2024-11-19 14:35:00,82.72,82.72,82.65,82.69,4526.0,81.5849,81.5849,81.5158,81.5553,4526.0
2024-11-19 14:40:00,82.69,82.69,82.64,82.66,6792.0,81.5553,81.5553,81.506,81.5257,6792.0
2024-11-19 14:45:00,82.67,82.69,82.64,82.65,7968.0,81.5355,81.5553,81.506,81.5158,7968.0
2024-11-19 14:50:00,82.65,82.7,82.63,82.68,9065.0,81.5158,81.5651,81.4961,81.5454,9065.0
2024-11-19 14:55:00,82.67,82.69,82.65,82.69,12904.0,81.5355,81.5553,81.5158,81.5553,12904.0
2024-11-19 15:00:00,82.69,82.7,82.59,82.59,3763.0,81.5553,81.5651,81.4566,81.4566,3763.0
2024-11-19 15:05:00,82.61,82.61,82.55,82.59,4992.0,81.4764,81.4764,81.4172,81.4566,4992.0
2024-11-19 15:10:00,82.59,82.63,82.57,82.6,10659.0,81.4566,81.4961,81.4369,81.4665,10659.0
2024-11-19 15:15:00,82.6,82.7,82.57,82.68,11805.0,81.4665,81.5651,81.4369,81.5454,11805.0
2024-11-19 15:20:00,82.69,82.72,82.66,82.7,15754.0,81.5553,81.5849,81.5257,81.5651,15754.0
2024-11-19 15:25:00,82.72,82.72,82.68,82.71,5496.0,81.5849,81.5849,81.5454,81.575,5496.0
2024-11-19 15:30:00,82.71,82.72,82.62,82.65,8691.0,81.575,81.5849,81.4862,81.5158,8691.0
2024-11-19 15:35:00,82.66,82.77,82.65,82.76,10408.0,81.5257,81.6342,81.5158,81.6243,10408.0
2024-11-19 15:40:00,82.76,82.77,82.66,82.66,21527.0,81.6243,81.6342,81.5257,81.5257,21527.0
2024-11-19 15:45:00,82.65,82.76,82.62,82.75,22290.0,81.5158,81.6243,81.4862,81.6144,22290.0
2024-11-19 15:50:00,82.76,82.81,82.7,82.71,25158.0,81.6243,81.6736,81.5651,81.575,25158.0
2024-11-19 15:55:00,82.71,82.74,82.56,82.61,151634.0,81.575,81.6046,81.427,81.4764,151634.0
2024-11-20 09:30:00,83.12,83.25,82.86,83.17,32938.0,81.9794,82.1076,81.7229,82.0287,32938.0
2024-11-20 09:35:00,83.12,83.15,82.83,82.88,14269.0,81.9794,82.009,81.6933,81.7427,14269.0
2024-11-20 09:40:00,82.9,83.09,82.81,82.93,16951.0,81.7624,81.9498,81.6736,81.792,16951.0
2024-11-20 09:45:00,82.9,83.06,82.89,82.9,9782.0,81.7624,81.9202,81.7525,81.7624,9782.0
2024-11-20 09:50:00,82.93,82.93,82.73,82.81,20155.0,81.792,81.792,81.5947,81.6736,20155.0
2024-11-20 09:55:00,82.73,82.93,82.73,82.83,16201.0,81.5947,81.792,81.5947,81.6933,16201.0
2024-11-20 10:00:00,82.83,82.89,82.64,82.73,11354.0,81.6933,81.7525,81.506,81.5947,11354.0
2024-11-20 10:05:00,82.75,82.75,82.5,82.5,4764.0,81.6144,81.6144,81.3679,81.3679,4764.0
2024-11-20 10:10:00,82.47,82.53,82.4,82.5,10442.0,81.3383,81.3975,81.2692,81.3679,10442.0
2024-11-20 10:15:00,82.51,82.56,82.36,82.56,11305.0,81.3777,81.427,81.2298,81.427,11305.0
2024-11-20 10:20:00,82.55,82.55,82.34,82.51,12166.0,81.4172,81.4172,81.2101,81.3777,12166.0
2024-11-20 10:25:00,82.48,82.51,82.37,82.47,25261.0,81.3481,81.3777,81.2397,81.3383,25261.0
2024-11-20 10:30:00,82.48,82.62,82.43,82.59,18735.0,81.3481,81.4862,81.2988,81.4566,18735.0
2024-11-20 10:35:00,82.57,82.76,82.52,82.76,11347.0,81.4369,81.6243,81.3876,81.6243,11347.0
2024-11-20 10:40:00,82.79,82.79,82.65,82.68,5099.0,81.6539,81.6539,81.5158,81.5454,5099.0
2024-11-20 10:45:00,82.68,82.72,82.64,82.66,5076.0,81.5454,81.5849,81.506,81.5257,5076.0
2024-11-20 10:50:00,82.66,82.71,82.57,82.71,10617.0,81.5257,81.575,81.4369,81.575,10617.0
2024-11-20 10:55:00,82.73,82.8,82.73,82.76,5033.0,81.5947,81.6638,81.5947,81.6243,5033.0
2024-11-20 11:00:00,82.79,82.8,82.69,82.71,24174.0,81.6539,81.6638,81.5553,81.575,24174.0
2024-11-20 11:05:00,82.7,82.73,82.61,82.7,12889.0,81.5651,81.5947,81.4764,81.5651,12889.0
2024-11-20 11:10:00,82.69,82.72,82.54,82.66,10962.0,81.5553,81.5849,81.4073,81.5257,10962.0
2024-11-20 11:15:00,82.66,82.75,82.64,82.67,8911.0,81.5257,81.6144,81.506,81.5355,8911.0
2024-11-20 11:20:00,82.67,82.68,82.59,82.61,14826.0,81.5355,81.5454,81.4566,81.4764,14826.0
2024-11-20 11:25:00,82.59,82.6,82.48,82.5,9345.0,81.4566,81.4665,81.3481,81.3679,9345.0
2024-11-20 11:30:00,82.51,82.57,82.46,82.49,47603.0,81.3777,81.4369,81.3284,81.358,47603.0
2024-11-20 11:35:00,82.48,82.6,82.43,82.55,7278.0,81.3481,81.4665,81.2988,81.4172,7278.0
2024-11-20 11:40:00,82.55,82.56,82.49,82.56,5759.0,81.4172,81.427,81.358,81.427,5759.0
2024-11-20 11:45:00,82.56,82.66,82.56,82.65,5725.0,81.427,81.5257,81.427,81.5158,5725.0
2024-11-20 11:50:00,82.64,82.72,82.64,82.72,9903.0,81.506,81.5849,81.506,81.5849,9903.0
2024-11-20 11:55:00,82.71,82.76,82.67,82.7,7241.0,81.575,81.6243,81.5355,81.5651,7241.0
2024-11-20 12:00:00,82.71,82.72,82.57,82.59,13270.0,81.575,81.5849,81.4369,81.4566,13270.0
2024-11-20 12:05:00,82.58,82.6,82.56,82.58,4709.0,81.4468,81.4665,81.427,81.4468,4709.0
2024-11-20 12:10:00,82.58,82.65,82.57,82.64,44233.0,81.4468,81.5158,81.4369,81.506,44233.0
2024-11-20 12:15:00,82.62,82.71,82.57,82.57,6231.0,81.4862,81.575,81.4369,81.4369,6231.0
2024-11-20 12:20:00,82.58,82.58,82.52,82.57,9018.0,81.4468,81.4468,81.3876,81.4369,9018.0
2024-11-20 12:25:00,82.57,82.61,82.55,82.61,5188.0,81.4369,81.4764,81.4172,81.4764,5188.0
2024-11-20 12:30:00,82.61,82.62,82.49,82.56,14609.0,81.4764,81.4862,81.358,81.427,14609.0
2024-11-20 12:35:00,82.56,82.62,82.56,82.6,39656.0,81.427,81.4862,81.427,81.4665,39656.0
2024-11-20 12:40:00,82.6,82.65,82.6,82.64,38884.0,81.4665,81.5158,81.4665,81.506,38884.0
2024-11-20 12:45:00,82.65,82.72,82.64,82.72,20067.0,81.5158,81.5849,81.506,81.5849,20067.0
2024-11-20 12:50:00,82.72,82.75,82.53,82.53,12327.0,81.5849,81.6144,81.3975,81.3975,12327.0
2024-11-20 12:55:00,82.53,82.59,82.53,82.56,9314.0,81.3975,81.4566,81.3975,81.427,9314.0
2024-11-20 13:00:00,82.55,82.6,82.53,82.57,9438.0,81.4172,81.4665,81.3975,81.4369,9438.0
2024-11-20 13:05:00,82.58,82.62,82.55,82.6,58216.0,81.4468,81.4862,81.4172,81.4665,58216.0
2024-11-20 13:10:00,82.58,82.62,82.56,82.56,8474.0,81.4468,81.4862,81.427,81.427,8474.0
2024-11-20 13:15:00,82.56,82.6,82.5,82.51,10627.0,81.427,81.4665,81.3679,81.3777,10627.0
2024-11-20 13:20:00,82.49,82.53,82.46,82.51,18900.0,81.358,81.3975,81.3284,81.3777,18900.0
2024-11-20 13:25:00,82.51,82.55,82.5,82.51,32145.0,81.3777,81.4172,81.3679,81.3777,32145.0
2024-11-20 13:30:00,82.51,82.51,82.45,82.45,25971.0,81.3777,81.3777,81.3186,81.3186,25971.0
2024-11-20 13:35:00,82.45,82.5,82.41,82.42,13064.0,81.3186,81.3679,81.2791,81.289,13064.0
2024-11-20 13:40:00,82.41,82.47,82.39,82.45,10989.0,81.2791,81.3383,81.2594,81.3186,10989.0
2024-11-20 13:45:00,82.44,82.45,82.35,82.4,17439.0,81.3087,81.3186,81.2199,81.2692,17439.0
2024-11-20 13:50:00,82.41,82.44,82.37,82.4,4975.0,81.2791,81.3087,81.2397,81.2692,4975.0
2024-11-20 13:55:00,82.41,82.41,82.33,82.38,7583.0,81.2791,81.2791,81.2002,81.2495,7583.0
2024-11-20 14:00:00,82.37,82.37,82.29,82.31,5605.0,81.2397,81.2397,81.1608,81.1805,5605.0
2024-11-20 14:05:00,82.29,82.29,82.21,82.25,13412.0,81.1608,81.1608,81.0819,81.1213,13412.0
2024-11-20 14:10:00,82.24,82.33,82.22,82.3,10414.0,81.1114,81.2002,81.0917,81.1706,10414.0
2024-11-20 14:15:00,82.3,82.35,82.27,82.34,4728.0,81.1706,81.2199,81.141,81.2101,4728.0
2024-11-20 14:20:00,82.34,82.36,82.3,82.31,7293.0,81.2101,81.2298,81.1706,81.1805,7293.0
2024-11-20 14:25:00,82.32,82.37,82.32,82.36,5570.0,81.1903,81.2397,81.1903,81.2298,5570.0
2024-11-20 14:30:00,82.35,82.37,82.33,82.37,6519.0,81.2199,81.2397,81.2002,81.2397,6519.0
2024-11-20 14:35:00,82.37,82.41,82.35,82.41,5194.0,81.2397,81.2791,81.2199,81.2791,5194.0
2024-11-20 14:40:00,82.41,82.47,82.39,82.47,9751.0,81.2791,81.3383,81.2594,81.3383,9751.0
2024-11-20 14:45:00,82.47,82.5,82.47,82.48,10347.0,81.3383,81.3679,81.3383,81.3481,10347.0
2024-11-20 14:50:00,82.47,82.51,82.46,82.46,10532.0,81.3383,81.3777,81.3284,81.3284,10532.0
2024-11-20 14:55:00,82.46,82.47,82.44,82.45,16255.0,81.3284,81.3383,81.3087,81.3186,16255.0
2024-11-20 15:00:00,82.45,82.52,82.42,82.48,70326.0,81.3186,81.3876,81.289,81.3481,70326.0
2024-11-20 15:05:00,82.48,82.51,82.48,82.5,13152.0,81.3481,81.3777,81.3481,81.3679,13152.0
2024-11-20 15:10:00,82.5,82.5,82.45,82.45,10451.0,81.3679,81.3679,81.3186,81.3186,10451.0
2024-11-20 15:15:00,82.45,82.51,82.45,82.48,15587.0,81.3186,81.3777,81.3186,81.3481,15587.0
2024-11-20 15:20:00,82.49,82.52,82.49,82.52,11842.0,81.358,81.3876,81.358,81.3876,11842.0
2024-11-20 15:25:00,82.52,82.54,82.51,82.52,9273.0,81.3876,81.4073,81.3777,81.3876,9273.0
2024-11-20 15:30:00,82.53,82.56,82.5,82.54,50139.0,81.3975,81.427,81.3679,81.4073,50139.0
2024-11-20 15:35:00,82.53,82.67,82.53,82.64,38258.0,81.3975,81.5355,81.3975,81.506,38258.0
2024-11-20 15:40:00,82.64,82.69,82.59,82.64,13455.0,81.506,81.5553,81.4566,81.506,13455.0
2024-11-20 15:45:00,82.64,82.75,82.63,82.75,15647.0,81.506,81.6144,81.4961,81.6144,15647.0
2024-11-20 15:50:00,82.78,82.85,82.7,82.81,51958.0,81.644,81.7131,81.5651,81.6736,51958.0
2024-11-20 15:55:00,82.8,82.8,82.58,82.6,165777.0,81.6638,81.6638,81.4468,81.4665,165777.0
2024-11-21 09:30:00,83.16,84.19,83.0,83.82,128101.0,82.0188,83.0347,81.861,82.6698,128101.0
2024-11-21 09:35:00,83.82,84.08,83.63,84.08,44111.0,82.6698,82.9262,82.4824,82.9262,44111.0
2024-11-21 09:40:00,84.06,84.17,83.67,84.13,53324.0,82.9065,83.015,82.5218,82.9755,53324.0
2024-11-21 09:45:00,84.2,84.22,83.77,84.0,12030.0,83.0445,83.0643,82.6204,82.8473,12030.0
2024-11-21 09:50:00,84.02,84.35,84.0,84.16,39221.0,82.867,83.1925,82.8473,83.0051,39221.0
2024-11-21 09:55:00,84.22,84.22,83.92,84.01,28762.0,83.0643,83.0643,82.7684,82.8572,28762.0
2024-11-21 10:00:00,84.02,84.18,84.0,84.1,26799.0,82.867,83.0248,82.8473,82.9459,26799.0
2024-11-21 10:05:00,84.1,84.18,83.96,84.05,30986.0,82.9459,83.0248,82.8078,82.8966,30986.0
2024-11-21 10:10:00,84.05,84.23,84.0,84.22,26771.0,82.8966,83.0741,82.8473,83.0643,26771.0
2024-11-21 10:15:00,84.25,84.28,84.1,84.17,16073.0,83.0939,83.1234,82.9459,83.015,16073.0
2024-11-21 10:20:00,84.18,84.23,83.94,84.08,45919.0,83.0248,83.0741,82.7881,82.9262,45919.0
2024-11-21 10:25:00,84.09,84.31,84.08,84.15,29761.0,82.9361,83.153,82.9262,82.9952,29761.0
2024-11-21 10:30:00,84.15,84.28,84.03,84.2,37101.0,82.9952,83.1234,82.8769,83.0445,37101.0
2024-11-21 10:35:00,84.18,84.36,84.15,84.22,27097.0,83.0248,83.2023,82.9952,83.0643,27097.0
2024-11-21 10:40:00,84.17,84.33,84.1,84.25,14290.0,83.015,83.1728,82.9459,83.0939,14290.0
2024-11-21 10:45:00,84.25,84.5,84.22,84.5,13722.0,83.0939,83.3404,83.0643,83.3404,13722.0
2024-11-21 10:50:00,84.46,84.5,84.38,84.47,10644.0,83.301,83.3404,83.2221,83.3108,10644.0
2024-11-21 10:55:00,84.48,84.73,84.47,84.61,28030.0,83.3207,83.5673,83.3108,83.4489,28030.0
2024-11-21 11:00:00,84.63,84.71,84.57,84.67,38174.0,83.4686,83.5475,83.4095,83.5081,38174.0
2024-11-21 11:05:00,84.67,84.67,84.48,84.48,29630.0,83.5081,83.5081,83.3207,83.3207,29630.0
2024-11-21 11:10:00,84.45,84.58,84.42,84.47,19316.0,83.2911,83.4193,83.2615,83.3108,19316.0
2024-11-21 11:15:00,84.47,84.59,84.45,84.49,21918.0,83.3108,83.4292,83.2911,83.3306,21918.0
2024-11-21 11:20:00,84.5,84.68,84.47,84.64,14113.0,83.3404,83.518,83.3108,83.4785,14113.0
2024-11-21 11:25:00,84.64,84.64,84.56,84.56,11107.0,83.4785,83.4785,83.3996,83.3996,11107.0
2024-11-21 11:30:00,84.58,84.65,84.58,84.64,9150.0,83.4193,83.4884,83.4193,83.4785,9150.0
2024-11-21 11:35:00,84.61,84.77,84.52,84.77,17261.0,83.4489,83.6067,83.3602,83.6067,17261.0
2024-11-21 11:40:00,84.77,84.77,84.66,84.7,13442.0,83.6067,83.6067,83.4982,83.5377,13442.0
2024-11-21 11:45:00,84.7,84.71,84.6,84.69,9082.0,83.5377,83.5475,83.4391,83.5278,9082.0
2024-11-21 11:50:00,84.72,84.81,84.69,84.78,13313.0,83.5574,83.6462,83.5278,83.6166,13313.0
2024-11-21 11:55:00,84.77,84.87,84.74,84.86,17060.0,83.6067,83.7054,83.5771,83.6955,17060.0
2024-11-21 12:00:00,84.85,84.87,84.77,84.87,14056.0,83.6856,83.7054,83.6067,83.7054,14056.0
2024-11-21 12:05:00,84.84,84.86,84.66,84.69,26070.0,83.6758,83.6955,83.4982,83.5278,26070.0
2024-11-21 12:10:00,84.68,84.72,84.62,84.7,7075.0,83.518,83.5574,83.4588,83.5377,7075.0
2024-11-21 12:15:00,84.71,84.79,84.7,84.76,10807.0,83.5475,83.6264,83.5377,83.5969,10807.0
2024-11-21 12:20:00,84.76,84.83,84.72,84.81,11101.0,83.5969,83.6659,83.5574,83.6462,11101.0
2024-11-21 12:25:00,84.81,84.98,84.8,84.89,17157.0,83.6462,83.8138,83.6363,83.7251,17157.0
2024-11-21 12:30:00,84.91,84.93,84.85,84.85,6922.0,83.7448,83.7645,83.6856,83.6856,6922.0
2024-11-21 12:35:00,84.81,84.85,84.79,84.83,5672.0,83.6462,83.6856,83.6264,83.6659,5672.0
2024-11-21 12:40:00,84.83,84.91,84.81,84.9,8237.0,83.6659,83.7448,83.6462,83.7349,8237.0
2024-11-21 12:45:00,84.91,85.02,84.91,84.99,10678.0,83.7448,83.8533,83.7448,83.8237,10678.0
2024-11-21 12:50:00,84.98,85.09,84.97,85.07,4472.0,83.8138,83.9223,83.804,83.9026,4472.0
2024-11-21 12:55:00,85.06,85.08,85.03,85.08,6503.0,83.8927,83.9125,83.8632,83.9125,6503.0
2024-11-21 13:00:00,85.09,85.17,85.06,85.16,11170.0,83.9223,84.0012,83.8927,83.9914,11170.0
2024-11-21 13:05:00,85.16,85.2,85.15,85.16,11649.0,83.9914,84.0308,83.9815,83.9914,11649.0
2024-11-21 13:10:00,85.17,85.2,85.16,85.18,10336.0,84.0012,84.0308,83.9914,84.0111,10336.0
2024-11-21 13:15:00,85.17,85.28,85.11,85.26,13370.0,84.0012,84.1097,83.9421,84.09,13370.0
2024-11-21 13:20:00,85.24,85.24,85.11,85.14,29197.0,84.0703,84.0703,83.9421,83.9716,29197.0
2024-11-21 13:25:00,85.14,85.24,85.12,85.21,13378.0,83.9716,84.0703,83.9519,84.0407,13378.0
2024-11-21 13:30:00,85.22,85.26,85.2,85.25,5806.0,84.0505,84.09,84.0308,84.0801,5806.0
2024-11-21 13:35:00,85.26,85.27,85.2,85.21,6352.0,84.09,84.0999,84.0308,84.0407,6352.0
2024-11-21 13:40:00,85.19,85.21,85.12,85.13,8403.0,84.021,84.0407,83.9519,83.9618,8403.0
2024-11-21 13:45:00,85.13,85.16,85.11,85.15,8623.0,83.9618,83.9914,83.9421,83.9815,8623.0
2024-11-21 13:50:00,85.15,85.16,85.12,85.16,6959.0,83.9815,83.9914,83.9519,83.9914,6959.0
2024-11-21 13:55:00,85.16,85.17,85.06,85.1,11748.0,83.9914,84.0012,83.8927,83.9322,11748.0
2024-11-21 14:00:00,85.09,85.11,85.05,85.11,9970.0,83.9223,83.9421,83.8829,83.9421,9970.0
2024-11-21 14:05:00,85.1,85.11,85.04,85.06,9530.0,83.9322,83.9421,83.873,83.8927,9530.0
2024-11-21 14:10:00,85.06,85.18,85.03,85.17,13124.0,83.8927,84.0111,83.8632,84.0012,13124.0
2024-11-21 14:15:00,85.18,85.19,85.15,85.17,6473.0,84.0111,84.021,83.9815,84.0012,6473.0
2024-11-21 14:20:00,85.16,85.19,85.12,85.17,17597.0,83.9914,84.021,83.9519,84.0012,17597.0
2024-11-21 14:25:00,85.19,85.22,85.13,85.22,11495.0,84.021,84.0505,83.9618,84.0505,11495.0
2024-11-21 14:30:00,85.22,85.22,85.09,85.12,14531.0,84.0505,84.0505,83.9223,83.9519,14531.0
2024-11-21 14:35:00,85.12,85.12,85.09,85.12,12695.0,83.9519,83.9519,83.9223,83.9519,12695.0
2024-11-21 14:40:00,85.12,85.17,85.12,85.13,9764.0,83.9519,84.0012,83.9519,83.9618,9764.0
2024-11-21 14:45:00,85.12,85.23,85.12,85.2,18170.0,83.9519,84.0604,83.9519,84.0308,18170.0
2024-11-21 14:50:00,85.2,85.21,85.14,85.17,11059.0,84.0308,84.0407,83.9716,84.0012,11059.0
2024-11-21 14:55:00,85.17,85.21,85.16,85.18,13767.0,84.0012,84.0407,83.9914,84.0111,13767.0
2024-11-21 15:00:00,85.16,85.26,85.16,85.25,8947.0,83.9914,84.09,83.9914,84.0801,8947.0
2024-11-21 15:05:00,85.26,85.31,85.23,85.3,16235.0,84.09,84.1393,84.0604,84.1294,16235.0
2024-11-21 15:10:00,85.3,85.33,85.26,85.27,21501.0,84.1294,84.159,84.09,84.0999,21501.0
2024-11-21 15:15:00,85.27,85.27,85.18,85.19,20517.0,84.0999,84.0999,84.0111,84.021,20517.0
2024-11-21 15:20:00,85.19,85.31,85.19,85.3,17701.0,84.021,84.1393,84.021,84.1294,17701.0
2024-11-21 15:25:00,85.3,85.4,85.28,85.31,21400.0,84.1294,84.2281,84.1097,84.1393,21400.0
2024-11-21 15:30:00,85.31,85.32,85.17,85.18,14991.0,84.1393,84.1492,84.0012,84.0111,14991.0
2024-11-21 15:35:00,85.18,85.35,85.12,85.33,65033.0,84.0111,84.1788,83.9519,84.159,65033.0
2024-11-21 15:40:00,85.33,85.38,85.27,85.36,39576.0,84.159,84.2084,84.0999,84.1886,39576.0
2024-11-21 15:45:00,85.36,85.43,85.33,85.41,43271.0,84.1886,84.2577,84.159,84.2379,43271.0
2024-11-21 15:50:00,85.42,85.42,85.3,85.35,73991.0,84.2478,84.2478,84.1294,84.1788,73991.0
2024-11-21 15:55:00,85.34,85.37,85.18,85.2,235546.0,84.1689,84.1985,84.0111,84.0308,235546.0
2024-11-22 09:30:00,85.09,85.64,84.79,85.48,44429.0,83.9223,84.4648,83.6264,84.307,44429.0
2024-11-22 09:35:00,85.49,85.62,85.34,85.58,17357.0,84.3168,84.4451,84.1689,84.4056,17357.0
2024-11-22 09:40:00,85.57,85.89,85.57,85.88,7112.0,84.3957,84.7114,84.3957,84.7015,7112.0
2024-11-22 09:45:00,85.85,86.07,85.81,86.05,29833.0,84.6719,84.8889,84.6325,84.8692,29833.0
2024-11-22 09:50:00,86.04,86.11,85.91,86.1,17739.0,84.8593,84.9283,84.7311,84.9185,17739.0
2024-11-22 09:55:00,86.11,86.16,85.8,85.88,69479.0,84.9283,84.9776,84.6226,84.7015,69479.0
2024-11-22 10:00:00,85.88,86.05,85.83,86.02,22202.0,84.7015,84.8692,84.6522,84.8396,22202.0
2024-11-22 10:05:00,86.03,86.03,85.86,85.9,28527.0,84.8494,84.8494,84.6818,84.7212,28527.0
2024-11-22 10:10:00,85.9,85.99,85.81,85.94,10538.0,84.7212,84.81,84.6325,84.7607,10538.0
2024-11-22 10:15:00,85.95,86.06,85.89,86.0,8747.0,84.7705,84.879,84.7114,84.8198,8747.0
2024-11-22 10:20:00,85.93,85.95,85.84,85.88,7096.0,84.7508,84.7705,84.662,84.7015,7096.0
2024-11-22 10:25:00,85.91,85.91,85.75,85.85,10565.0,84.7311,84.7311,84.5733,84.6719,10565.0
2024-11-22 10:30:00,85.9,86.05,85.89,85.94,22408.0,84.7212,84.8692,84.7114,84.7607,22408.0
2024-11-22 10:35:00,85.94,86.07,85.86,86.07,9312.0,84.7607,84.8889,84.6818,84.8889,9312.0
2024-11-22 10:40:00,86.06,86.23,85.99,86.23,117952.0,84.879,85.0467,84.81,85.0467,117952.0
2024-11-22 10:45:00,86.22,86.34,86.22,86.34,25277.0,85.0368,85.1552,85.0368,85.1552,25277.0
2024-11-22 10:50:00,86.34,86.39,86.3,86.31,13751.0,85.1552,85.2045,85.1157,85.1256,13751.0
2024-11-22 10:55:00,86.3,86.4,86.29,86.4,5825.0,85.1157,85.2144,85.1059,85.2144,5825.0
2024-11-22 11:00:00,86.41,86.41,86.31,86.33,6308.0,85.2242,85.2242,85.1256,85.1453,6308.0
2024-11-22 11:05:00,86.33,86.45,86.3,86.45,12830.0,85.1453,85.2637,85.1157,85.2637,12830.0
2024-11-22 11:10:00,86.45,86.51,86.45,86.5,8123.0,85.2637,85.3228,85.2637,85.313,8123.0
2024-11-22 11:15:00,86.5,86.55,86.45,86.51,14924.0,85.313,85.3623,85.2637,85.3228,14924.0
2024-11-22 11:20:00,86.51,86.62,86.49,86.61,22038.0,85.3228,85.4313,85.3031,85.4215,22038.0
2024-11-22 11:25:00,86.6,86.65,86.58,86.63,21121.0,85.4116,85.4609,85.3919,85.4412,21121.0
2024-11-22 11:30:00,86.64,86.64,86.47,86.5,22740.0,85.4511,85.4511,85.2834,85.313,22740.0
2024-11-22 11:35:00,86.5,86.5,86.43,86.48,10784.0,85.313,85.313,85.2439,85.2933,10784.0
2024-11-22 11:40:00,86.48,86.5,86.43,86.45,10131.0,85.2933,85.313,85.2439,85.2637,10131.0
2024-11-22 11:45:00,86.45,86.46,86.38,86.45,6345.0,85.2637,85.2735,85.1946,85.2637,6345.0
2024-11-22 11:50:00,86.45,86.5,86.4,86.45,12037.0,85.2637,85.313,85.2144,85.2637,12037.0
2024-11-22 11:55:00,86.43,86.49,86.37,86.45,14505.0,85.2439,85.3031,85.1848,85.2637,14505.0
2024-11-22 12:00:00,86.46,86.5,86.38,86.48,9748.0,85.2735,85.313,85.1946,85.2933,9748.0
2024-11-22 12:05:00,86.5,86.67,86.49,86.64,31076.0,85.313,85.4806,85.3031,85.4511,31076.0
2024-11-22 12:10:00,86.65,86.71,86.65,86.68,14175.0,85.4609,85.5201,85.4609,85.4905,14175.0
2024-11-22 12:15:00,86.67,86.7,86.64,86.64,23952.0,85.4806,85.5102,85.4511,85.4511,23952.0
2024-11-22 12:20:00,86.63,86.73,86.61,86.72,23496.0,85.4412,85.5398,85.4215,85.53,23496.0
2024-11-22 12:25:00,86.72,86.75,86.7,86.71,7095.0,85.53,85.5596,85.5102,85.5201,7095.0
2024-11-22 12:30:00,86.7,86.71,86.61,86.64,21517.0,85.5102,85.5201,85.4215,85.4511,21517.0
2024-11-22 12:35:00,86.64,86.64,86.57,86.58,7234.0,85.4511,85.4511,85.382,85.3919,7234.0
2024-11-22 12:40:00,86.59,86.64,86.57,86.62,12641.0,85.4017,85.4511,85.382,85.4313,12641.0
2024-11-22 12:45:00,86.63,86.65,86.6,86.65,23378.0,85.4412,85.4609,85.4116,85.4609,23378.0
2024-11-22 12:50:00,86.65,86.68,86.65,86.66,7045.0,85.4609,85.4905,85.4609,85.4708,7045.0
2024-11-22 12:55:00,86.66,86.68,86.63,86.67,15722.0,85.4708,85.4905,85.4412,85.4806,15722.0
2024-11-22 13:00:00,86.67,86.73,86.67,86.7,28250.0,85.4806,85.5398,85.4806,85.5102,28250.0
2024-11-22 13:05:00,86.7,86.71,86.69,86.71,7157.0,85.5102,85.5201,85.5004,85.5201,7157.0
2024-11-22 13:10:00,86.71,86.79,86.71,86.78,22728.0,85.5201,85.599,85.5201,85.5891,22728.0
2024-11-22 13:15:00,86.77,86.77,86.7,86.71,15732.0,85.5793,85.5793,85.5102,85.5201,15732.0
2024-11-22 13:20:00,86.7,86.74,86.67,86.73,15627.0,85.5102,85.5497,85.4806,85.5398,15627.0
2024-11-22 13:25:00,86.73,86.76,86.71,86.72,12570.0,85.5398,85.5694,85.5201,85.53,12570.0
2024-11-22 13:30:00,86.71,86.75,86.7,86.7,15372.0,85.5201,85.5596,85.5102,85.5102,15372.0
2024-11-22 13:35:00,86.7,86.73,86.59,86.6,11553.0,85.5102,85.5398,85.4017,85.4116,11553.0
2024-11-22 13:40:00,86.61,86.65,86.56,86.62,16475.0,85.4215,85.4609,85.3722,85.4313,16475.0
2024-11-22 13:45:00,86.63,86.68,86.62,86.66,10001.0,85.4412,85.4905,85.4313,85.4708,10001.0
2024-11-22 13:50:00,86.63,86.64,86.59,86.64,6003.0,85.4412,85.4511,85.4017,85.4511,6003.0
2024-11-22 13:55:00,86.64,86.68,86.64,86.66,9106.0,85.4511,85.4905,85.4511,85.4708,9106.0
2024-11-22 14:00:00,86.65,86.67,86.6,86.66,10044.0,85.4609,85.4806,85.4116,85.4708,10044.0
2024-11-22 14:05:00,86.66,86.66,86.53,86.55,9192.0,85.4708,85.4708,85.3426,85.3623,9192.0
2024-11-22 14:10:00,86.55,86.66,86.49,86.53,47450.0,85.3623,85.4708,85.3031,85.3426,47450.0
2024-11-22 14:15:00,86.53,86.53,86.43,86.53,9869.0,85.3426,85.3426,85.2439,85.3426,9869.0
2024-11-22 14:20:00,86.53,86.57,86.51,86.52,6505.0,85.3426,85.382,85.3228,85.3327,6505.0
2024-11-22 14:25:00,86.51,86.54,86.5,86.51,4761.0,85.3228,85.3524,85.313,85.3228,4761.0
2024-11-22 14:30:00,86.48,86.51,86.46,86.47,6813.0,85.2933,85.3228,85.2735,85.2834,6813.0
2024-11-22 14:35:00,86.49,86.53,86.48,86.52,3875.0,85.3031,85.3426,85.2933,85.3327,3875.0
2024-11-22 14:40:00,86.52,86.59,86.52,86.58,14549.0,85.3327,85.4017,85.3327,85.3919,14549.0
2024-11-22 14:45:00,86.59,86.61,86.56,86.59,7394.0,85.4017,85.4215,85.3722,85.4017,7394.0
2024-11-22 14:50:00,86.59,86.62,86.55,86.62,6725.0,85.4017,85.4313,85.3623,85.4313,6725.0
2024-11-22 14:55:00,86.63,86.64,86.57,86.57,7104.0,85.4412,85.4511,85.382,85.382,7104.0
2024-11-22 15:00:00,86.57,86.57,86.45,86.45,21935.0,85.382,85.382,85.2637,85.2637,21935.0
2024-11-22 15:05:00,86.45,86.56,86.45,86.48,18719.0,85.2637,85.3722,85.2637,85.2933,18719.0
2024-11-22 15:10:00,86.49,86.51,86.44,86.44,13367.0,85.3031,85.3228,85.2538,85.2538,13367.0
2024-11-22 15:15:00,86.45,86.6,86.43,86.59,20412.0,85.2637,85.4116,85.2439,85.4017,20412.0
2024-11-22 15:20:00,86.59,86.61,86.54,86.56,12037.0,85.4017,85.4215,85.3524,85.3722,12037.0
2024-11-22 15:25:00,86.55,86.56,86.47,86.54,16655.0,85.3623,85.3722,85.2834,85.3524,16655.0
2024-11-22 15:30:00,86.53,86.59,86.49,86.53,23705.0,85.3426,85.4017,85.3031,85.3426,23705.0
2024-11-22 15:35:00,86.52,86.54,86.42,86.45,21458.0,85.3327,85.3524,85.2341,85.2637,21458.0
2024-11-22 15:40:00,86.46,86.47,86.36,86.41,21296.0,85.2735,85.2834,85.1749,85.2242,21296.0
2024-11-22 15:45:00,86.41,86.48,86.4,86.43,29787.0,85.2242,85.2933,85.2144,85.2439,29787.0
2024-11-22 15:50:00,86.42,86.65,86.39,86.59,90092.0,85.2341,85.4609,85.2045,85.4017,90092.0
2024-11-22 15:55:00,86.58,86.77,86.52,86.59,359410.0,85.3919,85.5793,85.3327,85.4017,359410.0
2024-11-25 09:30:00,86.9,87.58,86.76,87.57,50603.0,85.7075,86.3782,85.5694,86.3683,50603.0
2024-11-25 09:35:00,87.56,87.59,87.24,87.26,11717.0,86.3584,86.388,86.0428,86.0626,11717.0
2024-11-25 09:40:00,87.2,87.33,87.16,87.33,11597.0,86.0034,86.1316,85.9639,86.1316,11597.0
2024-11-25 09:45:00,87.26,87.33,87.17,87.3,9220.0,86.0626,86.1316,85.9738,86.102,9220.0
2024-11-25 09:50:00,87.29,87.4,87.22,87.31,74589.0,86.0921,86.2006,86.0231,86.1119,74589.0
2024-11-25 09:55:00,87.36,87.41,87.23,87.41,10593.0,86.1612,86.2105,86.033,86.2105,10593.0
2024-11-25 10:00:00,87.39,87.39,87.15,87.22,5489.0,86.1908,86.1908,85.9541,86.0231,5489.0
2024-11-25 10:05:00,87.21,87.32,87.17,87.31,6479.0,86.0132,86.1217,85.9738,86.1119,6479.0
2024-11-25 10:10:00,87.31,87.33,87.07,87.15,14508.0,86.1119,86.1316,85.8752,85.9541,14508.0
2024-11-25 10:15:00,87.14,87.35,87.12,87.35,7684.0,85.9442,86.1513,85.9245,86.1513,7684.0
2024-11-25 10:20:00,87.36,87.36,87.29,87.34,6944.0,86.1612,86.1612,86.0921,86.1415,6944.0
2024-11-25 10:25:00,87.32,87.64,87.3,87.64,15101.0,86.1217,86.4373,86.102,86.4373,15101.0
2024-11-25 10:30:00,87.63,87.63,87.37,87.48,14939.0,86.4275,86.4275,86.171,86.2795,14939.0
2024-11-25 10:35:00,87.48,87.51,87.29,87.29,8234.0,86.2795,86.3091,86.0921,86.0921,8234.0
2024-11-25 10:40:00,87.31,87.45,87.31,87.35,16443.0,86.1119,86.2499,86.1119,86.1513,16443.0
2024-11-25 10:45:00,87.33,87.33,87.16,87.16,4160.0,86.1316,86.1316,85.9639,85.9639,4160.0
2024-11-25 10:50:00,87.18,87.26,87.09,87.15,6996.0,85.9837,86.0626,85.8949,85.9541,6996.0
2024-11-25 10:55:00,87.12,87.12,86.93,87.01,16160.0,85.9245,85.9245,85.7371,85.816,16160.0
2024-11-25 11:00:00,87.02,87.06,86.9,86.92,6332.0,85.8258,85.8653,85.7075,85.7272,6332.0
2024-11-25 11:05:00,86.92,87.01,86.92,87.01,8164.0,85.7272,85.816,85.7272,85.816,8164.0
2024-11-25 11:10:00,86.99,87.06,86.96,86.97,10088.0,85.7963,85.8653,85.7667,85.7765,10088.0
2024-11-25 11:15:00,86.99,87.06,86.9,86.9,6927.0,85.7963,85.8653,85.7075,85.7075,6927.0
2024-11-25 11:20:00,86.87,86.87,86.73,86.79,188120.0,85.6779,85.6779,85.5398,85.599,188120.0
2024-11-25 11:25:00,86.79,86.9,86.79,86.83,9161.0,85.599,85.7075,85.599,85.6385,9161.0
2024-11-25 11:30:00,86.83,86.83,86.63,86.63,7735.0,85.6385,85.6385,85.4412,85.4412,7735.0
2024-11-25 11:35:00,86.66,86.72,86.63,86.72,8545.0,85.4708,85.53,85.4412,85.53,8545.0
2024-11-25 11:40:00,86.72,86.74,86.65,86.73,3290.0,85.53,85.5497,85.4609,85.5398,3290.0
2024-11-25 11:45:00,86.74,86.78,86.68,86.68,8196.0,85.5497,85.5891,85.4905,85.4905,8196.0
2024-11-25 11:50:00,86.69,86.8,86.68,86.79,4511.0,85.5004,85.6089,85.4905,85.599,4511.0
2024-11-25 11:55:00,86.8,86.84,86.78,86.78,6999.0,85.6089,85.6483,85.5891,85.5891,6999.0
2024-11-25 12:00:00,86.78,86.9,86.75,86.9,6699.0,85.5891,85.7075,85.5596,85.7075,6699.0
2024-11-25 12:05:00,86.92,87.04,86.92,87.0,15034.0,85.7272,85.8456,85.7272,85.8061,15034.0
2024-11-25 12:10:00,87.01,87.03,86.93,86.97,5920.0,85.816,85.8357,85.7371,85.7765,5920.0
2024-11-25 12:15:00,86.96,86.98,86.91,86.98,7458.0,85.7667,85.7864,85.7174,85.7864,7458.0
2024-11-25 12:20:00,86.98,87.04,86.95,87.04,5697.0,85.7864,85.8456,85.7568,85.8456,5697.0
2024-11-25 12:25:00,87.08,87.12,87.0,87.07,7855.0,85.885,85.9245,85.8061,85.8752,7855.0
2024-11-25 12:30:00,87.08,87.14,87.06,87.13,5016.0,85.885,85.9442,85.8653,85.9343,5016.0
2024-11-25 12:35:00,87.13,87.13,87.04,87.06,2148.0,85.9343,85.9343,85.8456,85.8653,2148.0
2024-11-25 12:40:00,87.04,87.06,86.93,86.93,8246.0,85.8456,85.8653,85.7371,85.7371,8246.0
2024-11-25 12:45:00,86.95,87.07,86.94,87.03,9706.0,85.7568,85.8752,85.7469,85.8357,9706.0
2024-11-25 12:50:00,87.05,87.09,87.03,87.09,4208.0,85.8554,85.8949,85.8357,85.8949,4208.0
2024-11-25 12:55:00,87.07,87.08,87.0,87.02,7723.0,85.8752,85.885,85.8061,85.8258,7723.0
2024-11-25 13:00:00,87.02,87.12,87.02,87.12,6098.0,85.8258,85.9245,85.8258,85.9245,6098.0
2024-11-25 13:05:00,87.13,87.13,86.99,86.99,5500.0,85.9343,85.9343,85.7963,85.7963,5500.0
2024-11-25 13:10:00,87.0,87.06,86.97,87.06,4268.0,85.8061,85.8653,85.7765,85.8653,4268.0
2024-11-25 13:15:00,87.03,87.04,86.97,87.0,3356.0,85.8357,85.8456,85.7765,85.8061,3356.0
2024-11-25 13:20:00,87.0,87.0,86.94,86.97,8570.0,85.8061,85.8061,85.7469,85.7765,8570.0
2024-11-25 13:25:00,86.96,87.1,86.96,87.06,6807.0,85.7667,85.9047,85.7667,85.8653,6807.0
2024-11-25 13:30:00,87.06,87.07,87.02,87.06,5904.0,85.8653,85.8752,85.8258,85.8653,5904.0
2024-11-25 13:35:00,87.06,87.12,87.04,87.12,9001.0,85.8653,85.9245,85.8456,85.9245,9001.0
2024-11-25 13:40:00,87.12,87.14,87.07,87.09,6545.0,85.9245,85.9442,85.8752,85.8949,6545.0
2024-11-25 13:45:00,87.11,87.16,87.11,87.14,2806.0,85.9146,85.9639,85.9146,85.9442,2806.0
2024-11-25 13:50:00,87.15,87.22,87.15,87.18,8767.0,85.9541,86.0231,85.9541,85.9837,8767.0
2024-11-25 13:55:00,87.2,87.26,87.18,87.26,5264.0,86.0034,86.0626,85.9837,86.0626,5264.0
2024-11-25 14:00:00,87.24,87.31,87.2,87.2,10665.0,86.0428,86.1119,86.0034,86.0034,10665.0
2024-11-25 14:05:00,87.18,87.23,87.14,87.22,7407.0,85.9837,86.033,85.9442,86.0231,7407.0
2024-11-25 14:10:00,87.21,87.3,87.19,87.25,14390.0,86.0132,86.102,85.9935,86.0527,14390.0
2024-11-25 14:15:00,87.26,87.31,87.26,87.31,4391.0,86.0626,86.1119,86.0626,86.1119,4391.0
2024-11-25 14:20:00,87.31,87.31,87.14,87.17,9001.0,86.1119,86.1119,85.9442,85.9738,9001.0
2024-11-25 14:25:00,87.15,87.15,87.1,87.14,3775.0,85.9541,85.9541,85.9047,85.9442,3775.0
2024-11-25 14:30:00,87.12,87.12,87.05,87.09,6383.0,85.9245,85.9245,85.8554,85.8949,6383.0
2024-11-25 14:35:00,87.11,87.14,87.07,87.07,7065.0,85.9146,85.9442,85.8752,85.8752,7065.0
2024-11-25 14:40:00,87.05,87.08,87.02,87.08,6632.0,85.8554,85.885,85.8258,85.885,6632.0
2024-11-25 14:45:00,87.06,87.11,87.02,87.11,4582.0,85.8653,85.9146,85.8258,85.9146,4582.0
2024-11-25 14:50:00,87.1,87.13,87.08,87.12,5925.0,85.9047,85.9343,85.885,85.9245,5925.0
2024-11-25 14:55:00,87.11,87.13,87.07,87.09,10343.0,85.9146,85.9343,85.8752,85.8949,10343.0
2024-11-25 15:00:00,87.11,87.16,87.08,87.15,13711.0,85.9146,85.9639,85.885,85.9541,13711.0
2024-11-25 15:05:00,87.16,87.23,87.12,87.2,17334.0,85.9639,86.033,85.9245,86.0034,17334.0
2024-11-25 15:10:00,87.22,87.32,87.2,87.28,30161.0,86.0231,86.1217,86.0034,86.0823,30161.0
2024-11-25 15:15:00,87.29,87.33,87.22,87.27,10861.0,86.0921,86.1316,86.0231,86.0724,10861.0
2024-11-25 15:20:00,87.27,87.3,87.22,87.29,12858.0,86.0724,86.102,86.0231,86.0921,12858.0
2024-11-25 15:25:00,87.27,87.4,87.26,87.37,23257.0,86.0724,86.2006,86.0626,86.171,23257.0
2024-11-25 15:30:00,87.38,87.4,87.33,87.37,51183.0,86.1809,86.2006,86.1316,86.171,51183.0
2024-11-25 15:35:00,87.38,87.44,87.38,87.42,31240.0,86.1809,86.2401,86.1809,86.2204,31240.0
2024-11-25 15:40:00,87.42,87.55,87.41,87.41,33282.0,86.2204,86.3486,86.2105,86.2105,33282.0
2024-11-25 15:45:00,87.41,87.41,87.18,87.19,28402.0,86.2105,86.2105,85.9837,85.9935,28402.0
2024-11-25 15:50:00,87.17,87.46,87.09,87.42,66143.0,85.9738,86.2598,85.8949,86.2204,66143.0
2024-11-25 15:55:00,87.42,87.46,87.24,87.34,243398.0,86.2204,86.2598,86.0428,86.1415,243398.0
2024-11-26 09:30:00,87.03,87.32,86.56,86.56,29773.0,85.8357,86.1217,85.3722,85.3722,29773.0
2024-11-26 09:35:00,86.5,86.75,86.47,86.49,14952.0,85.313,85.5596,85.2834,85.3031,14952.0
2024-11-26 09:40:00,86.5,86.69,86.44,86.66,8771.0,85.313,85.5004,85.2538,85.4708,8771.0
2024-11-26 09:45:00,86.67,86.7,86.51,86.62,3760.0,85.4806,85.5102,85.3228,85.4313,3760.0
2024-11-26 09:50:00,86.68,86.78,86.59,86.78,4576.0,85.4905,85.5891,85.4017,85.5891,4576.0
2024-11-26 09:55:00,86.76,86.79,86.62,86.67,35495.0,85.5694,85.599,85.4313,85.4806,35495.0
2024-11-26 10:00:00,86.68,86.75,86.54,86.55,20668.0,85.4905,85.5596,85.3524,85.3623,20668.0
2024-11-26 10:05:00,86.55,86.62,86.44,86.62,9122.0,85.3623,85.4313,85.2538,85.4313,9122.0
2024-11-26 10:10:00,86.62,86.72,86.56,86.65,22324.0,85.4313,85.53,85.3722,85.4609,22324.0
2024-11-26 10:15:00,86.66,86.92,86.66,86.88,20002.0,85.4708,85.7272,85.4708,85.6878,20002.0
2024-11-26 10:20:00,86.9,86.95,86.75,86.75,9388.0,85.7075,85.7568,85.5596,85.5596,9388.0
2024-11-26 10:25:00,86.77,86.77,86.59,86.66,8607.0,85.5793,85.5793,85.4017,85.4708,8607.0
2024-11-26 10:30:00,86.63,86.63,86.39,86.39,6622.0,85.4412,85.4412,85.2045,85.2045,6622.0
2024-11-26 10:35:00,86.41,86.51,86.38,86.39,13561.0,85.2242,85.3228,85.1946,85.2045,13561.0
2024-11-26 10:40:00,86.37,86.52,86.36,86.44,15279.0,85.1848,85.3327,85.1749,85.2538,15279.0
2024-11-26 10:45:00,86.43,86.52,86.38,86.5,28395.0,85.2439,85.3327,85.1946,85.313,28395.0
2024-11-26 10:50:00,86.5,86.74,86.49,86.72,13753.0,85.313,85.5497,85.3031,85.53,13753.0
2024-11-26 10:55:00,86.73,86.75,86.68,86.69,7485.0,85.5398,85.5596,85.4905,85.5004,7485.0
2024-11-26 11:00:00,86.7,86.8,86.7,86.8,11488.0,85.5102,85.6089,85.5102,85.6089,11488.0
2024-11-26 11:05:00,86.79,86.81,86.67,86.73,12194.0,85.599,85.6187,85.4806,85.5398,12194.0
2024-11-26 11:10:00,86.73,86.76,86.66,86.73,3177.0,85.5398,85.5694,85.4708,85.5398,3177.0
2024-11-26 11:15:00,86.73,86.79,86.73,86.79,4399.0,85.5398,85.599,85.5398,85.599,4399.0
2024-11-26 11:20:00,86.81,86.89,86.8,86.88,3757.0,85.6187,85.6976,85.6089,85.6878,3757.0
2024-11-26 11:25:00,86.89,86.93,86.85,86.93,6498.0,85.6976,85.7371,85.6582,85.7371,6498.0
2024-11-26 11:30:00,86.92,86.94,86.84,86.87,3920.0,85.7272,85.7469,85.6483,85.6779,3920.0
2024-11-26 11:35:00,86.86,86.92,86.8,86.87,15027.0,85.668,85.7272,85.6089,85.6779,15027.0
2024-11-26 11:40:00,86.85,86.91,86.84,86.86,3416.0,85.6582,85.7174,85.6483,85.668,3416.0
2024-11-26 11:45:00,86.86,86.94,86.85,86.92,3216.0,85.668,85.7469,85.6582,85.7272,3216.0
2024-11-26 11:50:00,86.91,86.95,86.87,86.91,19320.0,85.7174,85.7568,85.6779,85.7174,19320.0
2024-11-26 11:55:00,86.92,86.95,86.76,86.78,5844.0,85.7272,85.7568,85.5694,85.5891,5844.0
2024-11-26 12:00:00,86.77,86.79,86.68,86.76,17350.0,85.5793,85.599,85.4905,85.5694,17350.0
2024-11-26 12:05:00,86.75,86.81,86.7,86.81,5252.0,85.5596,85.6187,85.5102,85.6187,5252.0
2024-11-26 12:10:00,86.79,87.04,86.77,87.04,35303.0,85.599,85.8456,85.5793,85.8456,35303.0
2024-11-26 12:15:00,87.04,87.18,87.03,87.17,5623.0,85.8456,85.9837,85.8357,85.9738,5623.0
2024-11-26 12:20:00,87.17,87.18,87.15,87.16,3200.0,85.9738,85.9837,85.9541,85.9639,3200.0
2024-11-26 12:25:00,87.15,87.2,87.12,87.13,5669.0,85.9541,86.0034,85.9245,85.9343,5669.0
2024-11-26 12:30:00,87.14,87.26,87.14,87.26,3167.0,85.9442,86.0626,85.9442,86.0626,3167.0
2024-11-26 12:35:00,87.24,87.27,87.23,87.26,3329.0,86.0428,86.0724,86.033,86.0626,3329.0
2024-11-26 12:40:00,87.25,87.26,87.2,87.2,3113.0,86.0527,86.0626,86.0034,86.0034,3113.0
2024-11-26 12:45:00,87.22,87.22,87.17,87.19,3060.0,86.0231,86.0231,85.9738,85.9935,3060.0
2024-11-26 12:50:00,87.18,87.21,87.17,87.2,2176.0,85.9837,86.0132,85.9738,86.0034,2176.0
2024-11-26 12:55:00,87.2,87.24,87.18,87.22,5759.0,86.0034,86.0428,85.9837,86.0231,5759.0
2024-11-26 13:00:00,87.23,87.25,87.23,87.24,4508.0,86.033,86.0527,86.033,86.0428,4508.0
2024-11-26 13:05:00,87.24,87.25,87.21,87.22,3908.0,86.0428,86.0527,86.0132,86.0231,3908.0
2024-11-26 13:10:00,87.2,87.2,87.16,87.18,4601.0,86.0034,86.0034,85.9639,85.9837,4601.0
2024-11-26 13:15:00,87.19,87.19,87.14,87.17,3404.0,85.9935,85.9935,85.9442,85.9738,3404.0
2024-11-26 13:20:00,87.17,87.21,87.17,87.21,5400.0,85.9738,86.0132,85.9738,86.0132,5400.0
2024-11-26 13:25:00,87.2,87.23,87.16,87.2,5124.0,86.0034,86.033,85.9639,86.0034,5124.0
2024-11-26 13:30:00,87.21,87.21,87.17,87.18,2508.0,86.0132,86.0132,85.9738,85.9837,2508.0
2024-11-26 13:35:00,87.15,87.16,87.11,87.14,4620.0,85.9541,85.9639,85.9146,85.9442,4620.0
2024-11-26 13:40:00,87.14,87.2,87.11,87.12,4274.0,85.9442,86.0034,85.9146,85.9245,4274.0
2024-11-26 13:45:00,87.12,87.17,87.11,87.17,5956.0,85.9245,85.9738,85.9146,85.9738,5956.0
2024-11-26 13:50:00,87.17,87.21,87.15,87.19,3754.0,85.9738,86.0132,85.9541,85.9935,3754.0
2024-11-26 13:55:00,87.19,87.2,87.17,87.19,3324.0,85.9935,86.0034,85.9738,85.9935,3324.0
2024-11-26 14:00:00,87.17,87.21,87.16,87.21,3810.0,85.9738,86.0132,85.9639,86.0132,3810.0
2024-11-26 14:05:00,87.19,87.22,87.17,87.18,11801.0,85.9935,86.0231,85.9738,85.9837,11801.0
2024-11-26 14:10:00,87.17,87.28,87.16,87.27,10460.0,85.9738,86.0823,85.9639,86.0724,10460.0
2024-11-26 14:15:00,87.27,87.3,87.26,87.3,7874.0,86.0724,86.102,86.0626,86.102,7874.0
2024-11-26 14:20:00,87.3,87.37,87.29,87.36,17040.0,86.102,86.171,86.0921,86.1612,17040.0
2024-11-26 14:25:00,87.36,87.43,87.35,87.42,12141.0,86.1612,86.2302,86.1513,86.2204,12141.0
2024-11-26 14:30:00,87.42,87.48,87.37,87.46,9749.0,86.2204,86.2795,86.171,86.2598,9749.0
2024-11-26 14:35:00,87.45,87.48,87.43,87.48,12200.0,86.2499,86.2795,86.2302,86.2795,12200.0
2024-11-26 14:40:00,87.47,87.5,87.42,87.46,7808.0,86.2697,86.2993,86.2204,86.2598,7808.0
2024-11-26 14:45:00,87.46,87.53,87.45,87.51,8823.0,86.2598,86.3288,86.2499,86.3091,8823.0
2024-11-26 14:50:00,87.51,87.51,87.47,87.47,5177.0,86.3091,86.3091,86.2697,86.2697,5177.0
2024-11-26 14:55:00,87.46,87.5,87.45,87.45,6742.0,86.2598,86.2993,86.2499,86.2499,6742.0
2024-11-26 15:00:00,87.46,87.5,87.46,87.48,9154.0,86.2598,86.2993,86.2598,86.2795,9154.0
2024-11-26 15:05:00,87.47,87.48,87.42,87.47,9623.0,86.2697,86.2795,86.2204,86.2697,9623.0
2024-11-26 15:10:00,87.45,87.56,87.45,87.56,9834.0,86.2499,86.3584,86.2499,86.3584,9834.0
2024-11-26 15:15:00,87.55,87.57,87.52,87.56,5709.0,86.3486,86.3683,86.319,86.3584,5709.0
2024-11-26 15:20:00,87.55,87.55,87.42,87.46,11342.0,86.3486,86.3486,86.2204,86.2598,11342.0
2024-11-26 15:25:00,87.46,87.49,87.45,87.46,10343.0,86.2598,86.2894,86.2499,86.2598,10343.0
2024-11-26 15:30:00,87.45,87.45,87.42,87.44,11151.0,86.2499,86.2499,86.2204,86.2401,11151.0
2024-11-26 15:35:00,87.44,87.47,87.38,87.38,9530.0,86.2401,86.2697,86.1809,86.1809,9530.0
2024-11-26 15:40:00,87.39,87.61,87.39,87.58,29473.0,86.1908,86.4077,86.1908,86.3782,29473.0
2024-11-26 15:45:00,87.58,87.73,87.58,87.71,17317.0,86.3782,86.5261,86.3782,86.5064,17317.0
2024-11-26 15:50:00,87.71,87.82,87.65,87.76,56524.0,86.5064,86.6149,86.4472,86.5557,56524.0
2024-11-26 15:55:00,87.76,87.88,87.72,87.75,279135.0,86.5557,86.674,86.5162,86.5458,279135.0
2024-11-27 09:30:00,87.87,88.66,87.75,88.6,55216.0,86.6642,87.4433,86.5458,87.3842,55216.0
2024-11-27 09:35:00,88.66,88.67,88.4,88.64,16929.0,87.4433,87.4532,87.1869,87.4236,16929.0
2024-11-27 09:40:00,88.6,88.82,88.58,88.72,17577.0,87.3842,87.6011,87.3644,87.5025,17577.0
2024-11-27 09:45:00,88.72,88.91,88.69,88.73,20401.0,87.5025,87.6899,87.4729,87.5124,20401.0
2024-11-27 09:50:00,88.73,88.91,88.65,88.9,20185.0,87.5124,87.6899,87.4335,87.68,20185.0
2024-11-27 09:55:00,88.89,89.05,88.88,88.95,25451.0,87.6702,87.828,87.6603,87.7294,25451.0
2024-11-27 10:00:00,88.99,88.99,88.73,88.75,16755.0,87.7688,87.7688,87.5124,87.5321,16755.0
2024-11-27 10:05:00,88.73,88.77,88.47,88.52,18403.0,87.5124,87.5518,87.2559,87.3053,18403.0
2024-11-27 10:10:00,88.52,88.65,88.5,88.55,15024.0,87.3053,87.4335,87.2855,87.3349,15024.0
2024-11-27 10:15:00,88.59,88.7,88.56,88.59,14780.0,87.3743,87.4828,87.3447,87.3743,14780.0
2024-11-27 10:20:00,88.59,88.64,88.54,88.55,13459.0,87.3743,87.4236,87.325,87.3349,13459.0
2024-11-27 10:25:00,88.56,88.59,88.49,88.56,18678.0,87.3447,87.3743,87.2757,87.3447,18678.0
2024-11-27 10:30:00,88.56,88.58,88.48,88.54,14427.0,87.3447,87.3644,87.2658,87.325,14427.0
2024-11-27 10:35:00,88.54,88.59,88.48,88.54,41950.0,87.325,87.3743,87.2658,87.325,41950.0
2024-11-27 10:40:00,88.52,88.83,88.52,88.7,16337.0,87.3053,87.611,87.3053,87.4828,16337.0
2024-11-27 10:45:00,88.7,88.75,88.67,88.69,11059.0,87.4828,87.5321,87.4532,87.4729,11059.0
2024-11-27 10:50:00,88.68,88.82,88.67,88.82,19965.0,87.4631,87.6011,87.4532,87.6011,19965.0
2024-11-27 10:55:00,88.81,88.88,88.72,88.73,43908.0,87.5913,87.6603,87.5025,87.5124,43908.0
2024-11-27 11:00:00,88.75,88.75,88.65,88.72,22893.0,87.5321,87.5321,87.4335,87.5025,22893.0
2024-11-27 11:05:00,88.7,88.85,88.68,88.83,12952.0,87.4828,87.6307,87.4631,87.611,12952.0
2024-11-27 11:10:00,88.85,88.92,88.76,88.78,22397.0,87.6307,87.6998,87.542,87.5617,22397.0
2024-11-27 11:15:00,88.79,88.85,88.79,88.83,16396.0,87.5716,87.6307,87.5716,87.611,16396.0
2024-11-27 11:20:00,88.83,88.87,88.77,88.85,14066.0,87.611,87.6505,87.5518,87.6307,14066.0
2024-11-27 11:25:00,88.84,88.84,88.67,88.67,18423.0,87.6209,87.6209,87.4532,87.4532,18423.0
2024-11-27 11:30:00,88.66,88.68,88.59,88.68,24875.0,87.4433,87.4631,87.3743,87.4631,24875.0
2024-11-27 11:35:00,88.68,88.75,88.68,88.7,7666.0,87.4631,87.5321,87.4631,87.4828,7666.0
2024-11-27 11:40:00,88.7,88.7,88.64,88.65,13785.0,87.4828,87.4828,87.4236,87.4335,13785.0
2024-11-27 11:45:00,88.66,88.68,88.65,88.66,5216.0,87.4433,87.4631,87.4335,87.4433,5216.0
2024-11-27 11:50:00,88.66,88.66,88.48,88.48,34345.0,87.4433,87.4433,87.2658,87.2658,34345.0
2024-11-27 11:55:00,88.48,88.55,88.45,88.51,17480.0,87.2658,87.3349,87.2362,87.2954,17480.0
2024-11-27 12:00:00,88.52,88.56,88.5,88.53,10766.0,87.3053,87.3447,87.2855,87.3151,10766.0
2024-11-27 12:05:00,88.53,88.53,88.36,88.43,34521.0,87.3151,87.3151,87.1475,87.2165,34521.0
2024-11-27 12:10:00,88.42,88.47,88.36,88.39,15562.0,87.2066,87.2559,87.1475,87.177,15562.0
2024-11-27 12:15:00,88.36,88.38,88.16,88.21,96412.0,87.1475,87.1672,86.9502,86.9995,96412.0
2024-11-27 12:20:00,88.23,88.25,88.11,88.12,6632.0,87.0192,87.039,86.9009,86.9108,6632.0
2024-11-27 12:25:00,88.09,88.3,88.08,88.25,11887.0,86.8812,87.0883,86.8713,87.039,11887.0
2024-11-27 12:30:00,88.25,88.28,88.23,88.27,7434.0,87.039,87.0686,87.0192,87.0587,7434.0
2024-11-27 12:35:00,88.28,88.3,88.25,88.29,5050.0,87.0686,87.0883,87.039,87.0784,5050.0
2024-11-27 12:40:00,88.27,88.3,88.24,88.25,9892.0,87.0587,87.0883,87.0291,87.039,9892.0
2024-11-27 12:45:00,88.25,88.25,88.11,88.15,10957.0,87.039,87.039,86.9009,86.9403,10957.0
2024-11-27 12:50:00,88.13,88.24,88.13,88.23,9046.0,86.9206,87.0291,86.9206,87.0192,9046.0
2024-11-27 12:55:00,88.22,88.25,88.2,88.23,6057.0,87.0094,87.039,86.9897,87.0192,6057.0
2024-11-27 13:00:00,88.22,88.23,88.2,88.2,3757.0,87.0094,87.0192,86.9897,86.9897,3757.0
2024-11-27 13:05:00,88.21,88.26,88.2,88.23,6938.0,86.9995,87.0488,86.9897,87.0192,6938.0
2024-11-27 13:10:00,88.23,88.24,88.19,88.19,4122.0,87.0192,87.0291,86.9798,86.9798,4122.0
2024-11-27 13:15:00,88.18,88.19,88.11,88.12,6014.0,86.9699,86.9798,86.9009,86.9108,6014.0
2024-11-27 13:20:00,88.11,88.13,88.11,88.11,6837.0,86.9009,86.9206,86.9009,86.9009,6837.0
2024-11-27 13:25:00,88.13,88.13,88.07,88.08,13771.0,86.9206,86.9206,86.8614,86.8713,13771.0
2024-11-27 13:30:00,88.08,88.14,88.05,88.14,7862.0,86.8713,86.9305,86.8417,86.9305,7862.0
2024-11-27 13:35:00,88.15,88.15,88.1,88.1,7456.0,86.9403,86.9403,86.891,86.891,7456.0
2024-11-27 13:40:00,88.11,88.12,88.06,88.06,7856.0,86.9009,86.9108,86.8516,86.8516,7856.0
2024-11-27 13:45:00,88.05,88.06,87.94,87.95,6815.0,86.8417,86.8516,86.7332,86.7431,6815.0
2024-11-27 13:50:00,87.96,88.07,87.94,88.06,14902.0,86.7529,86.8614,86.7332,86.8516,14902.0
2024-11-27 13:55:00,88.06,88.12,88.06,88.1,6435.0,86.8516,86.9108,86.8516,86.891,6435.0
2024-11-27 14:00:00,88.1,88.12,88.08,88.12,9721.0,86.891,86.9108,86.8713,86.9108,9721.0
2024-11-27 14:05:00,88.12,88.17,88.12,88.13,25864.0,86.9108,86.9601,86.9108,86.9206,25864.0
2024-11-27 14:10:00,88.14,88.21,88.1,88.2,9454.0,86.9305,86.9995,86.891,86.9897,9454.0
2024-11-27 14:15:00,88.21,88.26,88.19,88.24,8929.0,86.9995,87.0488,86.9798,87.0291,8929.0
2024-11-27 14:20:00,88.24,88.25,88.17,88.18,6932.0,87.0291,87.039,86.9601,86.9699,6932.0
2024-11-27 14:25:00,88.18,88.21,88.15,88.17,6665.0,86.9699,86.9995,86.9403,86.9601,6665.0
2024-11-27 14:30:00,88.17,88.23,88.17,88.21,15481.0,86.9601,87.0192,86.9601,86.9995,15481.0
2024-11-27 14:35:00,88.22,88.27,88.16,88.25,15727.0,87.0094,87.0587,86.9502,87.039,15727.0
2024-11-27 14:40:00,88.25,88.26,88.23,88.25,6695.0,87.039,87.0488,87.0192,87.039,6695.0
2024-11-27 14:45:00,88.25,88.26,88.11,88.17,12511.0,87.039,87.0488,86.9009,86.9601,12511.0
2024-11-27 14:50:00,88.16,88.22,88.15,88.17,37700.0,86.9502,87.0094,86.9403,86.9601,37700.0
2024-11-27 14:55:00,88.15,88.15,88.05,88.06,13102.0,86.9403,86.9403,86.8417,86.8516,13102.0
2024-11-27 15:00:00,88.06,88.07,87.98,87.98,8008.0,86.8516,86.8614,86.7727,86.7727,8008.0
2024-11-27 15:05:00,87.99,88.06,87.98,88.03,12870.0,86.7825,86.8516,86.7727,86.822,12870.0
2024-11-27 15:10:00,88.03,88.03,87.89,87.9,10478.0,86.822,86.822,86.6839,86.6938,10478.0
2024-11-27 15:15:00,87.91,88.01,87.91,88.01,18367.0,86.7036,86.8023,86.7036,86.8023,18367.0
2024-11-27 15:20:00,88.0,88.03,87.98,88.02,11527.0,86.7924,86.822,86.7727,86.8121,11527.0
2024-11-27 15:25:00,88.03,88.09,87.98,88.04,16785.0,86.822,86.8812,86.7727,86.8318,16785.0
2024-11-27 15:30:00,88.03,88.07,87.99,88.07,16522.0,86.822,86.8614,86.7825,86.8614,16522.0
2024-11-27 15:35:00,88.08,88.12,88.03,88.11,19257.0,86.8713,86.9108,86.822,86.9009,19257.0
2024-11-27 15:40:00,88.1,88.1,88.04,88.06,23652.0,86.891,86.891,86.8318,86.8516,23652.0
2024-11-27 15:45:00,88.06,88.2,88.05,88.19,23043.0,86.8516,86.9897,86.8417,86.9798,23043.0
2024-11-27 15:50:00,88.15,88.17,88.06,88.13,75844.0,86.9403,86.9601,86.8516,86.9206,75844.0
2024-11-27 15:55:00,88.12,88.27,88.11,88.25,242224.0,86.9108,87.0587,86.9009,87.039,242224.0
2024-11-29 09:30:00,88.22,88.66,88.17,88.49,33083.0,87.0094,87.4433,86.9601,87.2757,33083.0
2024-11-29 09:35:00,88.49,88.68,88.38,88.67,10798.0,87.2757,87.4631,87.1672,87.4532,10798.0
2024-11-29 09:40:00,88.67,88.68,88.31,88.34,8625.0,87.4532,87.4631,87.0981,87.1277,8625.0
2024-11-29 09:45:00,88.31,88.36,88.11,88.19,19510.0,87.0981,87.1475,86.9009,86.9798,19510.0
2024-11-29 09:50:00,88.17,88.19,87.98,88.0,13262.0,86.9601,86.9798,86.7727,86.7924,13262.0
2024-11-29 09:55:00,88.0,88.19,87.97,88.11,26108.0,86.7924,86.9798,86.7628,86.9009,26108.0
2024-11-29 10:00:00,88.11,88.19,88.04,88.16,9552.0,86.9009,86.9798,86.8318,86.9502,9552.0
2024-11-29 10:05:00,88.16,88.19,88.02,88.02,6942.0,86.9502,86.9798,86.8121,86.8121,6942.0
2024-11-29 10:10:00,88.05,88.11,88.02,88.02,6021.0,86.8417,86.9009,86.8121,86.8121,6021.0
2024-11-29 10:15:00,88.02,88.09,88.0,88.03,8644.0,86.8121,86.8812,86.7924,86.822,8644.0
2024-11-29 10:20:00,88.03,88.11,88.0,88.08,10804.0,86.822,86.9009,86.7924,86.8713,10804.0
2024-11-29 10:25:00,88.09,88.2,88.08,88.16,10016.0,86.8812,86.9897,86.8713,86.9502,10016.0
2024-11-29 10:30:00,88.16,88.19,88.1,88.1,7782.0,86.9502,86.9798,86.891,86.891,7782.0
2024-11-29 10:35:00,88.08,88.16,88.04,88.06,8140.0,86.8713,86.9502,86.8318,86.8516,8140.0
2024-11-29 10:40:00,88.06,88.08,87.98,88.01,33760.0,86.8516,86.8713,86.7727,86.8023,33760.0
2024-11-29 10:45:00,88.01,88.07,88.01,88.07,7810.0,86.8023,86.8614,86.8023,86.8614,7810.0
2024-11-29 10:50:00,88.1,88.17,88.06,88.16,15000.0,86.891,86.9601,86.8516,86.9502,15000.0
2024-11-29 10:55:00,88.16,88.24,88.14,88.2,10938.0,86.9502,87.0291,86.9305,86.9897,10938.0
2024-11-29 11:00:00,88.21,88.24,88.19,88.24,4965.0,86.9995,87.0291,86.9798,87.0291,4965.0
2024-11-29 11:05:00,88.25,88.35,88.2,88.2,12524.0,87.039,87.1376,86.9897,86.9897,12524.0
2024-11-29 11:10:00,88.17,88.19,88.0,88.03,5540.0,86.9601,86.9798,86.7924,86.822,5540.0
2024-11-29 11:15:00,88.03,88.1,88.02,88.09,5693.0,86.822,86.891,86.8121,86.8812,5693.0
2024-11-29 11:20:00,88.09,88.2,88.09,88.13,12183.0,86.8812,86.9897,86.8812,86.9206,12183.0
2024-11-29 11:25:00,88.13,88.26,88.13,88.23,15989.0,86.9206,87.0488,86.9206,87.0192,15989.0
2024-11-29 11:30:00,88.24,88.27,88.24,88.26,15159.0,87.0291,87.0587,87.0291,87.0488,15159.0
2024-11-29 11:35:00,88.27,88.29,88.18,88.19,9523.0,87.0587,87.0784,86.9699,86.9798,9523.0
2024-11-29 11:40:00,88.19,88.24,88.19,88.22,2917.0,86.9798,87.0291,86.9798,87.0094,2917.0
2024-11-29 11:45:00,88.23,88.25,88.17,88.18,12279.0,87.0192,87.039,86.9601,86.9699,12279.0
2024-11-29 11:50:00,88.19,88.25,88.19,88.21,4056.0,86.9798,87.039,86.9798,86.9995,4056.0
2024-11-29 11:55:00,88.2,88.23,88.19,88.21,5299.0,86.9897,87.0192,86.9798,86.9995,5299.0
2024-11-29 12:00:00,88.22,88.26,88.14,88.17,5350.0,87.0094,87.0488,86.9305,86.9601,5350.0
2024-11-29 12:05:00,88.16,88.34,88.16,88.28,8494.0,86.9502,87.1277,86.9502,87.0686,8494.0
2024-11-29 12:10:00,88.29,88.34,88.26,88.32,12775.0,87.0784,87.1277,87.0488,87.108,12775.0
2024-11-29 12:15:00,88.31,88.33,88.23,88.29,4849.0,87.0981,87.1179,87.0192,87.0784,4849.0
2024-11-29 12:20:00,88.31,88.31,88.24,88.26,9151.0,87.0981,87.0981,87.0291,87.0488,9151.0
2024-11-29 12:25:00,88.24,88.25,88.2,88.23,8604.0,87.0291,87.039,86.9897,87.0192,8604.0
2024-11-29 12:30:00,88.24,88.29,88.22,88.25,13594.0,87.0291,87.0784,87.0094,87.039,13594.0
2024-11-29 12:35:00,88.25,88.31,88.24,88.27,11846.0,87.039,87.0981,87.0291,87.0587,11846.0
2024-11-29 12:40:00,88.29,88.4,88.27,88.38,21404.0,87.0784,87.1869,87.0587,87.1672,21404.0
2024-11-29 12:45:00,88.4,88.54,88.39,88.48,15516.0,87.1869,87.325,87.177,87.2658,15516.0
2024-11-29 12:50:00,88.48,88.48,88.25,88.29,28210.0,87.2658,87.2658,87.039,87.0784,28210.0
2024-11-29 12:55:00,88.3,88.33,88.13,88.2,96474.0,87.0883,87.1179,86.9206,86.9897,96474.0
2024-12-02 09:30:00,88.56,88.59,88.1,88.15,39539.0,87.3447,87.3743,86.891,86.9403,39539.0
2024-12-02 09:35:00,88.1,88.1,87.78,87.86,30838.0,86.891,86.891,86.5754,86.6543,30838.0
2024-12-02 09:40:00,87.86,87.89,87.69,87.79,11711.0,86.6543,86.6839,86.4867,86.5853,11711.0
2024-12-02 09:45:00,87.76,87.77,87.57,87.67,11336.0,86.5557,86.5656,86.3683,86.4669,11336.0
2024-12-02 09:50:00,87.61,87.61,87.32,87.34,14143.0,86.4077,86.4077,86.1217,86.1415,14143.0
2024-12-02 09:55:00,87.37,87.49,87.31,87.44,11209.0,86.171,86.2894,86.1119,86.2401,11209.0
2024-12-02 10:00:00,87.47,87.5,86.94,86.97,19709.0,86.2697,86.2993,85.7469,85.7765,19709.0
2024-12-02 10:05:00,86.97,87.15,86.89,87.12,9878.0,85.7765,85.9541,85.6976,85.9245,9878.0
2024-12-02 10:10:00,87.09,87.16,86.95,86.97,7671.0,85.8949,85.9639,85.7568,85.7765,7671.0
2024-12-02 10:15:00,86.99,87.5,86.98,87.2,94301.0,85.7963,86.2993,85.7864,86.0034,94301.0
2024-12-02 10:20:00,87.13,87.27,86.97,87.27,22730.0,85.9343,86.0724,85.7765,86.0724,22730.0
2024-12-02 10:25:00,87.28,87.28,87.2,87.26,15067.0,86.0823,86.0823,86.0034,86.0626,15067.0
2024-12-02 10:30:00,87.26,87.34,87.18,87.28,17989.0,86.0626,86.1415,85.9837,86.0823,17989.0
2024-12-02 10:35:00,87.25,87.27,87.21,87.25,16924.0,86.0527,86.0724,86.0132,86.0527,16924.0
2024-12-02 10:40:00,87.26,87.26,87.09,87.15,70500.0,86.0626,86.0626,85.8949,85.9541,70500.0
2024-12-02 10:45:00,87.16,87.18,87.09,87.13,17635.0,85.9639,85.9837,85.8949,85.9343,17635.0
2024-12-02 10:50:00,87.13,87.17,87.0,87.02,125427.0,85.9343,85.9738,85.8061,85.8258,125427.0
2024-12-02 10:55:00,87.03,87.07,86.91,87.02,13666.0,85.8357,85.8752,85.7174,85.8258,13666.0
2024-12-02 11:00:00,86.98,86.98,86.81,86.85,9723.0,85.7864,85.7864,85.6187,85.6582,9723.0
2024-12-02 11:05:00,86.85,86.89,86.79,86.86,10392.0,85.6582,85.6976,85.599,85.668,10392.0
2024-12-02 11:10:00,86.88,87.0,86.87,87.0,17565.0,85.6878,85.8061,85.6779,85.8061,17565.0
2024-12-02 11:15:00,87.01,87.11,87.01,87.06,8246.0,85.816,85.9146,85.816,85.8653,8246.0
2024-12-02 11:20:00,87.1,87.2,87.1,87.2,11076.0,85.9047,86.0034,85.9047,86.0034,11076.0
2024-12-02 11:25:00,87.21,87.35,87.21,87.27,7708.0,86.0132,86.1513,86.0132,86.0724,7708.0
2024-12-02 11:30:00,87.27,87.32,87.23,87.25,7553.0,86.0724,86.1217,86.033,86.0527,7553.0
2024-12-02 11:35:00,87.24,87.24,87.03,87.05,7564.0,86.0428,86.0428,85.8357,85.8554,7564.0
2024-12-02 11:40:00,87.07,87.17,87.07,87.09,9376.0,85.8752,85.9738,85.8752,85.8949,9376.0
2024-12-02 11:45:00,87.08,87.14,87.05,87.06,5462.0,85.885,85.9442,85.8554,85.8653,5462.0
2024-12-02 11:50:00,87.06,87.16,87.04,87.04,9549.0,85.8653,85.9639,85.8456,85.8456,9549.0
2024-12-02 11:55:00,87.04,87.04,86.9,86.9,6056.0,85.8456,85.8456,85.7075,85.7075,6056.0
2024-12-02 12:00:00,86.93,86.95,86.88,86.91,6936.0,85.7371,85.7568,85.6878,85.7174,6936.0
2024-12-02 12:05:00,86.9,86.98,86.88,86.96,10316.0,85.7075,85.7864,85.6878,85.7667,10316.0
2024-12-02 12:10:00,86.95,86.95,86.86,86.89,7686.0,85.7568,85.7568,85.668,85.6976,7686.0
2024-12-02 12:15:00,86.88,86.94,86.85,86.89,5038.0,85.6878,85.7469,85.6582,85.6976,5038.0
2024-12-02 12:20:00,86.9,86.91,86.85,86.87,10684.0,85.7075,85.7174,85.6582,85.6779,10684.0
2024-12-02 12:25:00,86.86,87.03,86.86,87.0,42190.0,85.668,85.8357,85.668,85.8061,42190.0
2024-12-02 12:30:00,86.98,87.03,86.98,87.01,5953.0,85.7864,85.8357,85.7864,85.816,5953.0
2024-12-02 12:35:00,87.02,87.04,87.0,87.01,2821.0,85.8258,85.8456,85.8061,85.816,2821.0
2024-12-02 12:40:00,87.01,87.05,86.99,87.04,3158.0,85.816,85.8554,85.7963,85.8456,3158.0
2024-12-02 12:45:00,87.05,87.08,87.0,87.05,8383.0,85.8554,85.885,85.8061,85.8554,8383.0
2024-12-02 12:50:00,87.04,87.13,87.03,87.13,5478.0,85.8456,85.9343,85.8357,85.9343,5478.0
2024-12-02 12:55:00,87.13,87.26,87.1,87.2,37775.0,85.9343,86.0626,85.9047,86.0034,37775.0
2024-12-02 13:00:00,87.21,87.32,87.19,87.27,5369.0,86.0132,86.1217,85.9935,86.0724,5369.0
2024-12-02 13:05:00,87.28,87.3,87.27,87.29,1690.0,86.0823,86.102,86.0724,86.0921,1690.0
2024-12-02 13:10:00,87.29,87.31,87.27,87.3,5132.0,86.0921,86.1119,86.0724,86.102,5132.0
2024-12-02 13:15:00,87.3,87.3,87.22,87.25,10032.0,86.102,86.102,86.0231,86.0527,10032.0
2024-12-02 13:20:00,87.25,87.28,87.22,87.22,7128.0,86.0527,86.0823,86.0231,86.0231,7128.0
2024-12-02 13:25:00,87.22,87.26,87.2,87.23,9156.0,86.0231,86.0626,86.0034,86.033,9156.0
2024-12-02 13:30:00,87.26,87.27,87.16,87.16,6462.0,86.0626,86.0724,85.9639,85.9639,6462.0
2024-12-02 13:35:00,87.17,87.22,87.15,87.2,19534.0,85.9738,86.0231,85.9541,86.0034,19534.0
2024-12-02 13:40:00,87.2,87.22,87.12,87.12,9106.0,86.0034,86.0231,85.9245,85.9245,9106.0
2024-12-02 13:45:00,87.13,87.21,87.13,87.2,8675.0,85.9343,86.0132,85.9343,86.0034,8675.0
2024-12-02 13:50:00,87.2,87.27,87.2,87.25,8972.0,86.0034,86.0724,86.0034,86.0527,8972.0
2024-12-02 13:55:00,87.26,87.33,87.25,87.29,6190.0,86.0626,86.1316,86.0527,86.0921,6190.0
2024-12-02 14:00:00,87.29,87.29,87.09,87.1,6913.0,86.0921,86.0921,85.8949,85.9047,6913.0
2024-12-02 14:05:00,87.1,87.17,87.1,87.15,11036.0,85.9047,85.9738,85.9047,85.9541,11036.0
2024-12-02 14:10:00,87.14,87.14,87.09,87.09,5539.0,85.9442,85.9442,85.8949,85.8949,5539.0
2024-12-02 14:15:00,87.13,87.14,87.07,87.1,4910.0,85.9343,85.9442,85.8752,85.9047,4910.0
2024-12-02 14:20:00,87.1,87.1,87.0,87.09,19176.0,85.9047,85.9047,85.8061,85.8949,19176.0
2024-12-02 14:25:00,87.07,87.18,87.07,87.16,8631.0,85.8752,85.9837,85.8752,85.9639,8631.0
2024-12-02 14:30:00,87.14,87.19,87.12,87.14,6085.0,85.9442,85.9935,85.9245,85.9442,6085.0
2024-12-02 14:35:00,87.14,87.2,87.14,87.18,7955.0,85.9442,86.0034,85.9442,85.9837,7955.0
2024-12-02 14:40:00,87.2,87.2,87.11,87.11,7099.0,86.0034,86.0034,85.9146,85.9146,7099.0
2024-12-02 14:45:00,87.13,87.19,87.12,87.17,4503.0,85.9343,85.9935,85.9245,85.9738,4503.0
2024-12-02 14:50:00,87.15,87.18,87.08,87.14,8329.0,85.9541,85.9837,85.885,85.9442,8329.0
2024-12-02 14:55:00,87.14,87.2,87.13,87.16,9850.0,85.9442,86.0034,85.9343,85.9639,9850.0
2024-12-02 15:00:00,87.16,87.18,87.08,87.17,9129.0,85.9639,85.9837,85.885,85.9738,9129.0
2024-12-02 15:05:00,87.18,87.19,87.1,87.1,9239.0,85.9837,85.9935,85.9047,85.9047,9239.0
2024-12-02 15:10:00,87.12,87.16,87.09,87.13,11345.0,85.9245,85.9639,85.8949,85.9343,11345.0
2024-12-02 15:15:00,87.14,87.17,87.07,87.07,20314.0,85.9442,85.9738,85.8752,85.8752,20314.0
2024-12-02 15:20:00,87.08,87.09,86.95,86.98,15184.0,85.885,85.8949,85.7568,85.7864,15184.0
2024-12-02 15:25:00,86.97,86.97,86.89,86.9,48691.0,85.7765,85.7765,85.6976,85.7075,48691.0
2024-12-02 15:30:00,86.88,86.88,86.75,86.82,19388.0,85.6878,85.6878,85.5596,85.6286,19388.0
2024-12-02 15:35:00,86.82,86.92,86.8,86.92,24225.0,85.6286,85.7272,85.6089,85.7272,24225.0
2024-12-02 15:40:00,86.92,87.0,86.79,86.87,81096.0,85.7272,85.8061,85.599,85.6779,81096.0
2024-12-02 15:45:00,86.86,86.9,86.79,86.85,28107.0,85.668,85.7075,85.599,85.6582,28107.0
2024-12-02 15:50:00,86.86,86.98,86.75,86.96,87654.0,85.668,85.7864,85.5596,85.7667,87654.0
2024-12-02 15:55:00,86.96,87.0,86.85,86.88,193598.0,85.7667,85.8061,85.6582,85.6878,193598.0
2024-12-03 09:30:00,87.16,87.36,87.01,87.02,39594.0,85.9639,86.1612,85.816,85.8258,39594.0
2024-12-03 09:35:00,86.98,86.98,86.18,86.44,43914.0,85.7864,85.7864,84.9974,85.2538,43914.0
2024-12-03 09:40:00,86.44,86.44,85.67,85.68,41588.0,85.2538,85.2538,84.4944,84.5042,41588.0
2024-12-03 09:45:00,85.68,86.16,85.62,86.11,32907.0,84.5042,84.9776,84.4451,84.9283,32907.0
2024-12-03 09:50:00,86.01,86.06,85.72,85.85,14947.0,84.8297,84.879,84.5437,84.6719,14947.0
2024-12-03 09:55:00,86.01,86.26,86.01,86.21,23594.0,84.8297,85.0763,84.8297,85.027,23594.0
2024-12-03 10:00:00,86.18,86.18,85.86,85.9,33156.0,84.9974,84.9974,84.6818,84.7212,33156.0
2024-12-03 10:05:00,85.9,85.95,85.76,85.9,17677.0,84.7212,84.7705,84.5831,84.7212,17677.0
2024-12-03 10:10:00,85.88,85.92,85.81,85.84,7791.0,84.7015,84.7409,84.6325,84.662,7791.0
2024-12-03 10:15:00,85.83,85.92,85.74,85.87,30853.0,84.6522,84.7409,84.5634,84.6916,30853.0
2024-12-03 10:20:00,85.84,85.84,85.65,85.7,16932.0,84.662,84.662,84.4746,84.524,16932.0
2024-12-03 10:25:00,85.71,85.71,85.57,85.61,16284.0,84.5338,84.5338,84.3957,84.4352,16284.0
2024-12-03 10:30:00,85.62,85.62,85.44,85.49,19626.0,84.4451,84.4451,84.2675,84.3168,19626.0
2024-12-03 10:35:00,85.51,86.04,85.47,85.91,135587.0,84.3366,84.8593,84.2971,84.7311,135587.0
2024-12-03 10:40:00,85.91,85.96,85.81,85.84,12196.0,84.7311,84.7804,84.6325,84.662,12196.0
2024-12-03 10:45:00,85.81,85.82,85.66,85.75,22885.0,84.6325,84.6423,84.4845,84.5733,22885.0
2024-12-03 10:50:00,85.75,85.87,85.66,85.83,12620.0,84.5733,84.6916,84.4845,84.6522,12620.0
2024-12-03 10:55:00,85.8,85.99,85.61,85.84,53001.0,84.6226,84.81,84.4352,84.662,53001.0
2024-12-03 11:00:00,85.88,85.97,85.8,85.93,12836.0,84.7015,84.7903,84.6226,84.7508,12836.0
2024-12-03 11:05:00,85.89,85.89,85.65,85.65,11303.0,84.7114,84.7114,84.4746,84.4746,11303.0
2024-12-03 11:10:00,85.63,85.81,85.63,85.68,10865.0,84.4549,84.6325,84.4549,84.5042,10865.0
2024-12-03 11:15:00,85.68,85.72,85.55,85.59,13908.0,84.5042,84.5437,84.376,84.4155,13908.0
2024-12-03 11:20:00,85.59,85.66,85.53,85.53,7130.0,84.4155,84.4845,84.3563,84.3563,7130.0
2024-12-03 11:25:00,85.53,85.68,85.51,85.66,13314.0,84.3563,84.5042,84.3366,84.4845,13314.0
2024-12-03 11:30:00,85.65,85.81,85.63,85.73,39611.0,84.4746,84.6325,84.4549,84.5535,39611.0
2024-12-03 11:35:00,85.74,85.74,85.61,85.61,10118.0,84.5634,84.5634,84.4352,84.4352,10118.0
2024-12-03 11:40:00,85.63,85.7,85.56,85.57,12073.0,84.4549,84.524,84.3859,84.3957,12073.0
2024-12-03 11:45:00,85.58,85.6,85.45,85.45,7414.0,84.4056,84.4253,84.2774,84.2774,7414.0
2024-12-03 11:50:00,85.41,85.53,85.36,85.53,12635.0,84.2379,84.3563,84.1886,84.3563,12635.0
2024-12-03 11:55:00,85.53,85.69,85.53,85.67,13708.0,84.3563,84.5141,84.3563,84.4944,13708.0
2024-12-03 12:00:00,85.67,85.76,85.63,85.76,6613.0,84.4944,84.5831,84.4549,84.5831,6613.0
2024-12-03 12:05:00,85.74,85.82,85.74,85.82,9348.0,84.5634,84.6423,84.5634,84.6423,9348.0
2024-12-03 12:10:00,85.81,85.83,85.76,85.8,7577.0,84.6325,84.6522,84.5831,84.6226,7577.0
2024-12-03 12:15:00,85.8,85.86,85.8,85.83,8624.0,84.6226,84.6818,84.6226,84.6522,8624.0
2024-12-03 12:20:00,85.81,85.92,85.8,85.82,10717.0,84.6325,84.7409,84.6226,84.6423,10717.0
2024-12-03 12:25:00,85.81,85.88,85.8,85.85,12894.0,84.6325,84.7015,84.6226,84.6719,12894.0
2024-12-03 12:30:00,85.84,85.96,85.82,85.95,11966.0,84.662,84.7804,84.6423,84.7705,11966.0
2024-12-03 12:35:00,85.96,85.97,85.89,85.9,10462.0,84.7804,84.7903,84.7114,84.7212,10462.0
2024-12-03 12:40:00,85.9,85.96,85.89,85.96,8955.0,84.7212,84.7804,84.7114,84.7804,8955.0
2024-12-03 12:45:00,85.96,86.02,85.92,86.02,9320.0,84.7804,84.8396,84.7409,84.8396,9320.0
2024-12-03 12:50:00,86.03,86.07,86.02,86.03,6302.0,84.8494,84.8889,84.8396,84.8494,6302.0
2024-12-03 12:55:00,86.02,86.02,85.98,85.99,10730.0,84.8396,84.8396,84.8001,84.81,10730.0
2024-12-03 13:00:00,85.99,86.0,85.96,85.99,7434.0,84.81,84.8198,84.7804,84.81,7434.0
2024-12-03 13:05:00,86.01,86.01,85.8,85.83,23423.0,84.8297,84.8297,84.6226,84.6522,23423.0
2024-12-03 13:10:00,85.83,85.89,85.83,85.84,14068.0,84.6522,84.7114,84.6522,84.662,14068.0
2024-12-03 13:15:00,85.84,85.85,85.77,85.81,32029.0,84.662,84.6719,84.593,84.6325,32029.0
2024-12-03 13:20:00,85.83,85.85,85.75,85.79,9536.0,84.6522,84.6719,84.5733,84.6127,9536.0
2024-12-03 13:25:00,85.8,85.87,85.8,85.86,12589.0,84.6226,84.6916,84.6226,84.6818,12589.0
2024-12-03 13:30:00,85.87,85.89,85.81,85.89,7882.0,84.6916,84.7114,84.6325,84.7114,7882.0
2024-12-03 13:35:00,85.87,85.9,85.8,85.81,14885.0,84.6916,84.7212,84.6226,84.6325,14885.0
2024-12-03 13:40:00,85.82,85.82,85.68,85.73,6341.0,84.6423,84.6423,84.5042,84.5535,6341.0
2024-12-03 13:45:00,85.74,85.78,85.72,85.76,4326.0,84.5634,84.6029,84.5437,84.5831,4326.0
2024-12-03 13:50:00,85.75,85.76,85.55,85.55,30170.0,84.5733,84.5831,84.376,84.376,30170.0
2024-12-03 13:55:00,85.57,85.71,85.57,85.67,26180.0,84.3957,84.5338,84.3957,84.4944,26180.0
2024-12-03 14:00:00,85.66,85.66,85.47,85.59,8597.0,84.4845,84.4845,84.2971,84.4155,8597.0
2024-12-03 14:05:00,85.6,85.66,85.52,85.56,58248.0,84.4253,84.4845,84.3464,84.3859,58248.0
2024-12-03 14:10:00,85.54,85.6,85.53,85.6,18548.0,84.3662,84.4253,84.3563,84.4253,18548.0
2024-12-03 14:15:00,85.59,85.6,85.53,85.55,21730.0,84.4155,84.4253,84.3563,84.376,21730.0
2024-12-03 14:20:00,85.55,85.65,85.51,85.65,13715.0,84.376,84.4746,84.3366,84.4746,13715.0
2024-12-03 14:25:00,85.66,85.69,85.62,85.69,4800.0,84.4845,84.5141,84.4451,84.5141,4800.0
2024-12-03 14:30:00,85.68,85.94,85.65,85.91,93294.0,84.5042,84.7607,84.4746,84.7311,93294.0
2024-12-03 14:35:00,85.89,85.93,85.79,85.82,15145.0,84.7114,84.7508,84.6127,84.6423,15145.0
2024-12-03 14:40:00,85.82,85.92,85.82,85.88,9823.0,84.6423,84.7409,84.6423,84.7015,9823.0
2024-12-03 14:45:00,85.89,85.94,85.86,85.86,7742.0,84.7114,84.7607,84.6818,84.6818,7742.0
2024-12-03 14:50:00,85.86,85.95,85.85,85.93,8147.0,84.6818,84.7705,84.6719,84.7508,8147.0
2024-12-03 14:55:00,85.95,85.96,85.86,85.88,9382.0,84.7705,84.7804,84.6818,84.7015,9382.0
2024-12-03 15:00:00,85.88,85.92,85.74,85.92,11109.0,84.7015,84.7409,84.5634,84.7409,11109.0
2024-12-03 15:05:00,85.93,85.93,85.81,85.86,9185.0,84.7508,84.7508,84.6325,84.6818,9185.0
2024-12-03 15:10:00,85.86,85.89,85.81,85.86,8552.0,84.6818,84.7114,84.6325,84.6818,8552.0
2024-12-03 15:15:00,85.84,85.89,85.83,85.89,9336.0,84.662,84.7114,84.6522,84.7114,9336.0
2024-12-03 15:20:00,85.9,85.91,85.79,85.85,13492.0,84.7212,84.7311,84.6127,84.6719,13492.0
2024-12-03 15:25:00,85.85,85.87,85.8,85.82,10005.0,84.6719,84.6916,84.6226,84.6423,10005.0
2024-12-03 15:30:00,85.82,85.88,85.79,85.87,16325.0,84.6423,84.7015,84.6127,84.6916,16325.0
2024-12-03 15:35:00,85.86,85.94,85.83,85.87,32936.0,84.6818,84.7607,84.6522,84.6916,32936.0
2024-12-03 15:40:00,85.88,85.89,85.7,85.73,19934.0,84.7015,84.7114,84.524,84.5535,19934.0
2024-12-03 15:45:00,85.74,85.83,85.72,85.78,36325.0,84.5634,84.6522,84.5437,84.6029,36325.0
2024-12-03 15:50:00,85.79,86.04,85.79,85.97,58059.0,84.6127,84.8593,84.6127,84.7903,58059.0
2024-12-03 15:55:00,85.94,85.95,85.58,85.71,485549.0,84.7607,84.7705,84.4056,84.5338,485549.0
2024-12-04 09:30:00,85.52,85.85,85.19,85.65,67120.0,84.3464,84.6719,84.021,84.4746,67120.0
2024-12-04 09:35:00,85.53,85.71,85.37,85.48,14514.0,84.3563,84.5338,84.1985,84.307,14514.0
2024-12-04 09:40:00,85.55,85.63,85.27,85.32,13406.0,84.376,84.4549,84.0999,84.1492,13406.0
2024-12-04 09:45:00,85.28,85.56,85.27,85.36,10355.0,84.1097,84.3859,84.0999,84.1886,10355.0
2024-12-04 09:50:00,85.37,85.43,85.33,85.33,4264.0,84.1985,84.2577,84.159,84.159,4264.0
2024-12-04 09:55:00,85.29,85.48,85.24,85.44,5009.0,84.1196,84.307,84.0703,84.2675,5009.0
2024-12-04 10:00:00,85.44,85.55,85.22,85.29,12177.0,84.2675,84.376,84.0505,84.1196,12177.0
2024-12-04 10:05:00,85.23,85.3,84.99,85.21,94898.0,84.0604,84.1294,83.8237,84.0407,94898.0
2024-12-04 10:10:00,85.23,85.23,84.94,85.04,15088.0,84.0604,84.0604,83.7744,83.873,15088.0
2024-12-04 10:15:00,85.0,85.07,84.84,84.86,10680.0,83.8336,83.9026,83.6758,83.6955,10680.0
2024-12-04 10:20:00,84.93,85.01,84.88,85.01,5671.0,83.7645,83.8434,83.7152,83.8434,5671.0
2024-12-04 10:25:00,85.01,85.1,84.93,84.96,4884.0,83.8434,83.9322,83.7645,83.7941,4884.0
2024-12-04 10:30:00,84.96,85.04,84.73,84.95,10933.0,83.7941,83.873,83.5673,83.7843,10933.0
2024-12-04 10:35:00,84.89,84.96,84.78,84.82,27202.0,83.7251,83.7941,83.6166,83.656,27202.0
2024-12-04 10:40:00,84.93,84.94,84.82,84.88,12322.0,83.7645,83.7744,83.656,83.7152,12322.0
2024-12-04 10:45:00,84.84,84.86,84.64,84.76,13263.0,83.6758,83.6955,83.4785,83.5969,13263.0
2024-12-04 10:50:00,84.76,84.87,84.76,84.82,6328.0,83.5969,83.7054,83.5969,83.656,6328.0
2024-12-04 10:55:00,84.82,84.92,84.82,84.89,3436.0,83.656,83.7547,83.656,83.7251,3436.0
2024-12-04 11:00:00,84.87,85.22,84.81,85.12,60355.0,83.7054,84.0505,83.6462,83.9519,60355.0
2024-12-04 11:05:00,85.2,85.22,85.0,85.0,7902.0,84.0308,84.0505,83.8336,83.8336,7902.0
2024-12-04 11:10:00,85.04,85.13,85.01,85.13,2158.0,83.873,83.9618,83.8434,83.9618,2158.0
2024-12-04 11:15:00,85.1,85.26,85.1,85.25,16516.0,83.9322,84.09,83.9322,84.0801,16516.0
2024-12-04 11:20:00,85.3,85.3,85.17,85.2,18878.0,84.1294,84.1294,84.0012,84.0308,18878.0
2024-12-04 11:25:00,85.2,85.3,85.19,85.22,9168.0,84.0308,84.1294,84.021,84.0505,9168.0
2024-12-04 11:30:00,85.18,85.29,85.17,85.27,19819.0,84.0111,84.1196,84.0012,84.0999,19819.0
2024-12-04 11:35:00,85.24,85.25,85.16,85.19,11536.0,84.0703,84.0801,83.9914,84.021,11536.0
2024-12-04 11:40:00,85.25,85.25,85.17,85.18,2902.0,84.0801,84.0801,84.0012,84.0111,2902.0
2024-12-04 11:45:00,85.18,85.21,85.15,85.17,4674.0,84.0111,84.0407,83.9815,84.0012,4674.0
2024-12-04 11:50:00,85.18,85.24,85.15,85.22,5476.0,84.0111,84.0703,83.9815,84.0505,5476.0
2024-12-04 11:55:00,85.22,85.22,85.19,85.19,2082.0,84.0505,84.0505,84.021,84.021,2082.0
2024-12-04 12:00:00,85.19,85.19,85.11,85.13,3127.0,84.021,84.021,83.9421,83.9618,3127.0
2024-12-04 12:05:00,85.13,85.13,85.07,85.09,2758.0,83.9618,83.9618,83.9026,83.9223,2758.0
2024-12-04 12:10:00,85.09,85.12,85.06,85.08,7993.0,83.9223,83.9519,83.8927,83.9125,7993.0
2024-12-04 12:15:00,85.08,85.14,85.04,85.04,9131.0,83.9125,83.9716,83.873,83.873,9131.0
2024-12-04 12:20:00,85.05,85.05,84.94,84.97,12662.0,83.8829,83.8829,83.7744,83.804,12662.0
2024-12-04 12:25:00,84.94,84.98,84.92,84.92,5735.0,83.7744,83.8138,83.7547,83.7547,5735.0
2024-12-04 12:30:00,84.95,85.0,84.92,84.96,3865.0,83.7843,83.8336,83.7547,83.7941,3865.0
2024-12-04 12:35:00,84.97,85.0,84.96,84.98,3885.0,83.804,83.8336,83.7941,83.8138,3885.0
2024-12-04 12:40:00,84.96,84.98,84.91,84.92,8482.0,83.7941,83.8138,83.7448,83.7547,8482.0
2024-12-04 12:45:00,84.92,84.94,84.85,84.9,9680.0,83.7547,83.7744,83.6856,83.7349,9680.0
2024-12-04 12:50:00,84.9,84.93,84.89,84.9,2352.0,83.7349,83.7645,83.7251,83.7349,2352.0
2024-12-04 12:55:00,84.88,84.91,84.87,84.89,2254.0,83.7152,83.7448,83.7054,83.7251,2254.0
2024-12-04 13:00:00,84.9,84.94,84.89,84.92,4155.0,83.7349,83.7744,83.7251,83.7547,4155.0
2024-12-04 13:05:00,84.92,84.98,84.89,84.98,3530.0,83.7547,83.8138,83.7251,83.8138,3530.0
2024-12-04 13:10:00,84.98,85.02,84.96,84.97,5392.0,83.8138,83.8533,83.7941,83.804,5392.0
2024-12-04 13:15:00,84.98,84.99,84.84,84.85,5987.0,83.8138,83.8237,83.6758,83.6856,5987.0
2024-12-04 13:20:00,84.84,84.87,84.83,84.85,2863.0,83.6758,83.7054,83.6659,83.6856,2863.0
2024-12-04 13:25:00,84.87,84.92,84.85,84.91,5492.0,83.7054,83.7547,83.6856,83.7448,5492.0
2024-12-04 13:30:00,84.9,84.9,84.74,84.74,7905.0,83.7349,83.7349,83.5771,83.5771,7905.0
2024-12-04 13:35:00,84.73,84.83,84.72,84.8,9349.0,83.5673,83.6659,83.5574,83.6363,9349.0
2024-12-04 13:40:00,84.81,84.86,84.79,84.81,2563.0,83.6462,83.6955,83.6264,83.6462,2563.0
2024-12-04 13:45:00,84.83,84.89,84.81,84.85,6251.0,83.6659,83.7251,83.6462,83.6856,6251.0
2024-12-04 13:50:00,84.86,84.88,84.83,84.84,4028.0,83.6955,83.7152,83.6659,83.6758,4028.0
2024-12-04 13:55:00,84.85,84.85,84.78,84.81,5750.0,83.6856,83.6856,83.6166,83.6462,5750.0
2024-12-04 14:00:00,84.78,84.86,84.77,84.82,4854.0,83.6166,83.6955,83.6067,83.656,4854.0
2024-12-04 14:05:00,84.84,84.9,84.8,84.88,7075.0,83.6758,83.7349,83.6363,83.7152,7075.0
2024-12-04 14:10:00,84.9,84.9,84.84,84.87,5152.0,83.7349,83.7349,83.6758,83.7054,5152.0
2024-12-04 14:15:00,84.87,84.93,84.85,84.92,2572.0,83.7054,83.7645,83.6856,83.7547,2572.0
2024-12-04 14:20:00,84.92,85.02,84.91,85.0,11706.0,83.7547,83.8533,83.7448,83.8336,11706.0
2024-12-04 14:25:00,85.0,85.04,84.97,85.04,7767.0,83.8336,83.873,83.804,83.873,7767.0
2024-12-04 14:30:00,85.05,85.13,85.04,85.09,14339.0,83.8829,83.9618,83.873,83.9223,14339.0
2024-12-04 14:35:00,85.11,85.18,85.11,85.18,2594.0,83.9421,84.0111,83.9421,84.0111,2594.0
2024-12-04 14:40:00,85.18,85.2,85.16,85.2,5741.0,84.0111,84.0308,83.9914,84.0308,5741.0
2024-12-04 14:45:00,85.2,85.22,85.17,85.18,12187.0,84.0308,84.0505,84.0012,84.0111,12187.0
2024-12-04 14:50:00,85.18,85.22,85.16,85.21,2016.0,84.0111,84.0505,83.9914,84.0407,2016.0
2024-12-04 14:55:00,85.22,85.28,85.19,85.28,5927.0,84.0505,84.1097,84.021,84.1097,5927.0
2024-12-04 15:00:00,85.28,85.37,85.27,85.37,5305.0,84.1097,84.1985,84.0999,84.1985,5305.0
2024-12-04 15:05:00,85.41,85.44,85.4,85.41,9192.0,84.2379,84.2675,84.2281,84.2379,9192.0
2024-12-04 15:10:00,85.39,85.45,85.27,85.29,45111.0,84.2182,84.2774,84.0999,84.1196,45111.0
2024-12-04 15:15:00,85.27,85.41,85.27,85.35,16857.0,84.0999,84.2379,84.0999,84.1788,16857.0
2024-12-04 15:20:00,85.38,85.39,85.27,85.29,5932.0,84.2084,84.2182,84.0999,84.1196,5932.0
2024-12-04 15:25:00,85.3,85.35,85.28,85.33,5201.0,84.1294,84.1788,84.1097,84.159,5201.0
2024-12-04 15:30:00,85.32,85.35,85.26,85.29,20941.0,84.1492,84.1788,84.09,84.1196,20941.0
2024-12-04 15:35:00,85.28,85.32,85.24,85.3,21768.0,84.1097,84.1492,84.0703,84.1294,21768.0
2024-12-04 15:40:00,85.29,85.34,85.26,85.26,17027.0,84.1196,84.1689,84.09,84.09,17027.0
2024-12-04 15:45:00,85.27,85.4,85.24,85.4,14955.0,84.0999,84.2281,84.0703,84.2281,14955.0
2024-12-04 15:50:00,85.39,85.54,85.38,85.41,30116.0,84.2182,84.3662,84.2084,84.2379,30116.0
2024-12-04 15:55:00,85.41,85.46,85.31,85.35,140130.0,84.2379,84.2873,84.1393,84.1788,140130.0
2024-12-05 09:30:00,85.58,85.72,85.26,85.26,23374.0,84.4056,84.5437,84.09,84.09,23374.0
2024-12-05 09:35:00,85.32,85.38,85.21,85.38,7392.0,84.1492,84.2084,84.0407,84.2084,7392.0
2024-12-05 09:40:00,85.34,85.65,85.33,85.43,8697.0,84.1689,84.4746,84.159,84.2577,8697.0
2024-12-05 09:45:00,85.45,85.59,85.42,85.58,3523.0,84.2774,84.4155,84.2478,84.4056,3523.0
2024-12-05 09:50:00,85.63,85.73,85.56,85.71,4723.0,84.4549,84.5535,84.3859,84.5338,4723.0
2024-12-05 09:55:00,85.73,85.95,85.69,85.95,6612.0,84.5535,84.7705,84.5141,84.7705,6612.0
2024-12-05 10:00:00,85.95,86.12,85.92,86.09,12433.0,84.7705,84.9382,84.7409,84.9086,12433.0
2024-12-05 10:05:00,86.09,86.11,85.97,85.98,4332.0,84.9086,84.9283,84.7903,84.8001,4332.0
2024-12-05 10:10:00,85.95,85.96,85.77,85.85,5548.0,84.7705,84.7804,84.593,84.6719,5548.0
2024-12-05 10:15:00,85.85,85.91,85.81,85.89,6872.0,84.6719,84.7311,84.6325,84.7114,6872.0
2024-12-05 10:20:00,85.92,85.97,85.89,85.95,2100.0,84.7409,84.7903,84.7114,84.7705,2100.0
2024-12-05 10:25:00,85.94,85.94,85.75,85.79,20958.0,84.7607,84.7607,84.5733,84.6127,20958.0
2024-12-05 10:30:00,85.76,85.92,85.73,85.92,5043.0,84.5831,84.7409,84.5535,84.7409,5043.0
2024-12-05 10:35:00,85.92,85.99,85.8,85.84,5090.0,84.7409,84.81,84.6226,84.662,5090.0
2024-12-05 10:40:00,85.85,86.0,85.82,86.0,7045.0,84.6719,84.8198,84.6423,84.8198,7045.0
2024-12-05 10:45:00,85.98,86.2,85.98,86.17,15560.0,84.8001,85.0171,84.8001,84.9875,15560.0
2024-12-05 10:50:00,86.2,86.36,86.19,86.25,7165.0,85.0171,85.1749,85.0072,85.0664,7165.0
2024-12-05 10:55:00,86.24,86.24,86.15,86.18,4936.0,85.0565,85.0565,84.9678,84.9974,4936.0
2024-12-05 11:00:00,86.16,86.27,86.13,86.22,3440.0,84.9776,85.0861,84.9481,85.0368,3440.0
2024-12-05 11:05:00,86.24,86.24,86.06,86.13,8341.0,85.0565,85.0565,84.879,84.9481,8341.0
2024-12-05 11:10:00,86.16,86.16,86.07,86.12,2701.0,84.9776,84.9776,84.8889,84.9382,2701.0
2024-12-05 11:15:00,86.13,86.18,86.13,86.15,6152.0,84.9481,84.9974,84.9481,84.9678,6152.0
2024-12-05 11:20:00,86.15,86.19,86.09,86.19,5615.0,84.9678,85.0072,84.9086,85.0072,5615.0
2024-12-05 11:25:00,86.19,86.28,86.18,86.28,3534.0,85.0072,85.096,84.9974,85.096,3534.0
2024-12-05 11:30:00,86.27,86.27,86.13,86.16,6150.0,85.0861,85.0861,84.9481,84.9776,6150.0
2024-12-05 11:35:00,86.15,86.23,86.15,86.23,3159.0,84.9678,85.0467,84.9678,85.0467,3159.0
2024-12-05 11:40:00,86.26,86.27,86.22,86.26,5478.0,85.0763,85.0861,85.0368,85.0763,5478.0
2024-12-05 11:45:00,86.25,86.31,86.23,86.29,12903.0,85.0664,85.1256,85.0467,85.1059,12903.0
2024-12-05 11:50:00,86.27,86.28,86.17,86.17,5388.0,85.0861,85.096,84.9875,84.9875,5388.0
2024-12-05 11:55:00,86.17,86.23,86.12,86.23,8675.0,84.9875,85.0467,84.9382,85.0467,8675.0
2024-12-05 12:00:00,86.24,86.29,86.2,86.22,16681.0,85.0565,85.1059,85.0171,85.0368,16681.0
2024-12-05 12:05:00,86.24,86.31,86.23,86.25,6010.0,85.0565,85.1256,85.0467,85.0664,6010.0
2024-12-05 12:10:00,86.25,86.27,86.12,86.13,13996.0,85.0664,85.0861,84.9382,84.9481,13996.0
2024-12-05 12:15:00,86.12,86.21,86.12,86.18,7956.0,84.9382,85.027,84.9382,84.9974,7956.0
2024-12-05 12:20:00,86.19,86.2,86.13,86.18,3905.0,85.0072,85.0171,84.9481,84.9974,3905.0
2024-12-05 12:25:00,86.16,86.2,86.16,86.17,4788.0,84.9776,85.0171,84.9776,84.9875,4788.0
2024-12-05 12:30:00,86.19,86.19,86.15,86.15,6854.0,85.0072,85.0072,84.9678,84.9678,6854.0
2024-12-05 12:35:00,86.15,86.15,86.08,86.08,3557.0,84.9678,84.9678,84.8987,84.8987,3557.0
2024-12-05 12:40:00,86.09,86.1,86.05,86.09,3670.0,84.9086,84.9185,84.8692,84.9086,3670.0
2024-12-05 12:45:00,86.09,86.2,86.09,86.14,8964.0,84.9086,85.0171,84.9086,84.9579,8964.0
2024-12-05 12:50:00,86.16,86.24,86.16,86.23,3364.0,84.9776,85.0565,84.9776,85.0467,3364.0
2024-12-05 12:55:00,86.22,86.27,86.21,86.27,4555.0,85.0368,85.0861,85.027,85.0861,4555.0
2024-12-05 13:00:00,86.26,86.26,86.2,86.24,2459.0,85.0763,85.0763,85.0171,85.0565,2459.0
2024-12-05 13:05:00,86.25,86.25,86.2,86.2,4214.0,85.0664,85.0664,85.0171,85.0171,4214.0
2024-12-05 13:10:00,86.21,86.23,86.21,86.23,2532.0,85.027,85.0467,85.027,85.0467,2532.0
2024-12-05 13:15:00,86.22,86.25,86.21,86.22,4793.0,85.0368,85.0664,85.027,85.0368,4793.0
2024-12-05 13:20:00,86.23,86.23,86.09,86.11,6422.0,85.0467,85.0467,84.9086,84.9283,6422.0
2024-12-05 13:25:00,86.1,86.22,86.09,86.21,3646.0,84.9185,85.0368,84.9086,85.027,3646.0
2024-12-05 13:30:00,86.2,86.2,86.12,86.17,5563.0,85.0171,85.0171,84.9382,84.9875,5563.0
2024-12-05 13:35:00,86.18,86.22,86.17,86.22,5523.0,84.9974,85.0368,84.9875,85.0368,5523.0
2024-12-05 13:40:00,86.23,86.27,86.23,86.26,3432.0,85.0467,85.0861,85.0467,85.0763,3432.0
2024-12-05 13:45:00,86.27,86.3,86.22,86.22,3234.0,85.0861,85.1157,85.0368,85.0368,3234.0
2024-12-05 13:50:00,86.23,86.29,86.17,86.28,5539.0,85.0467,85.1059,84.9875,85.096,5539.0
2024-12-05 13:55:00,86.28,86.29,86.23,86.28,5573.0,85.096,85.1059,85.0467,85.096,5573.0
2024-12-05 14:00:00,86.26,86.29,86.21,86.25,4990.0,85.0763,85.1059,85.027,85.0664,4990.0
2024-12-05 14:05:00,86.24,86.3,86.22,86.29,8542.0,85.0565,85.1157,85.0368,85.1059,8542.0
2024-12-05 14:10:00,86.29,86.29,86.09,86.09,11321.0,85.1059,85.1059,84.9086,84.9086,11321.0
2024-12-05 14:15:00,86.11,86.15,86.09,86.14,4286.0,84.9283,84.9678,84.9086,84.9579,4286.0
2024-12-05 14:20:00,86.12,86.19,86.08,86.19,7989.0,84.9382,85.0072,84.8987,85.0072,7989.0
2024-12-05 14:25:00,86.2,86.21,86.12,86.14,5876.0,85.0171,85.027,84.9382,84.9579,5876.0
2024-12-05 14:30:00,86.12,86.14,86.09,86.09,4739.0,84.9382,84.9579,84.9086,84.9086,4739.0
2024-12-05 14:35:00,86.1,86.19,86.1,86.19,2488.0,84.9185,85.0072,84.9185,85.0072,2488.0
2024-12-05 14:40:00,86.18,86.18,86.11,86.14,8566.0,84.9974,84.9974,84.9283,84.9579,8566.0
2024-12-05 14:45:00,86.14,86.16,86.11,86.12,6318.0,84.9579,84.9776,84.9283,84.9382,6318.0
2024-12-05 14:50:00,86.13,86.14,86.06,86.09,7497.0,84.9481,84.9579,84.879,84.9086,7497.0
2024-12-05 14:55:00,86.1,86.19,86.09,86.14,5678.0,84.9185,85.0072,84.9086,84.9579,5678.0
2024-12-05 15:00:00,86.13,86.13,86.05,86.08,5894.0,84.9481,84.9481,84.8692,84.8987,5894.0
2024-12-05 15:05:00,86.1,86.21,86.08,86.21,21559.0,84.9185,85.027,84.8987,85.027,21559.0
2024-12-05 15:10:00,86.23,86.23,86.14,86.14,10035.0,85.0467,85.0467,84.9579,84.9579,10035.0
2024-12-05 15:15:00,86.15,86.17,86.1,86.14,11330.0,84.9678,84.9875,84.9185,84.9579,11330.0
2024-12-05 15:20:00,86.13,86.15,86.1,86.12,23751.0,84.9481,84.9678,84.9185,84.9382,23751.0
2024-12-05 15:25:00,86.12,86.17,86.08,86.16,8610.0,84.9382,84.9875,84.8987,84.9776,8610.0
2024-12-05 15:30:00,86.16,86.22,86.15,86.19,13192.0,84.9776,85.0368,84.9678,85.0072,13192.0
2024-12-05 15:35:00,86.2,86.32,86.2,86.32,15495.0,85.0171,85.1355,85.0171,85.1355,15495.0
2024-12-05 15:40:00,86.33,86.35,86.24,86.28,15872.0,85.1453,85.165,85.0565,85.096,15872.0
2024-12-05 15:45:00,86.28,86.29,86.18,86.19,31240.0,85.096,85.1059,84.9974,85.0072,31240.0
2024-12-05 15:50:00,86.21,86.25,86.13,86.21,101797.0,85.027,85.0664,84.9481,85.027,101797.0
2024-12-05 15:55:00,86.2,86.22,85.75,85.89,272832.0,85.0171,85.0368,84.5733,84.7114,272832.0
2024-12-06 09:30:00,85.98,86.5,85.98,86.34,35792.0,84.8001,85.313,84.8001,85.1552,35792.0
2024-12-06 09:35:00,86.31,86.35,86.14,86.33,8152.0,85.1256,85.165,84.9579,85.1453,8152.0
2024-12-06 09:40:00,86.33,86.39,86.03,86.19,7702.0,85.1453,85.2045,84.8494,85.0072,7702.0
2024-12-06 09:45:00,86.12,86.12,85.84,85.89,6869.0,84.9382,84.9382,84.662,84.7114,6869.0
2024-12-06 09:50:00,85.84,85.94,85.74,85.75,6469.0,84.662,84.7607,84.5634,84.5733,6469.0
2024-12-06 09:55:00,85.75,85.88,85.66,85.87,7491.0,84.5733,84.7015,84.4845,84.6916,7491.0
2024-12-06 10:00:00,85.87,85.87,85.58,85.72,8943.0,84.6916,84.6916,84.4056,84.5437,8943.0
2024-12-06 10:05:00,85.7,85.84,85.65,85.8,7717.0,84.524,84.662,84.4746,84.6226,7717.0
2024-12-06 10:10:00,85.75,85.78,85.64,85.67,8352.0,84.5733,84.6029,84.4648,84.4944,8352.0
2024-12-06 10:15:00,85.62,85.63,85.49,85.58,16176.0,84.4451,84.4549,84.3168,84.4056,16176.0
2024-12-06 10:20:00,85.6,85.6,85.48,85.5,4834.0,84.4253,84.4253,84.307,84.3267,4834.0
2024-12-06 10:25:00,85.47,85.66,85.46,85.54,6103.0,84.2971,84.4845,84.2873,84.3662,6103.0
2024-12-06 10:30:00,85.55,85.63,85.47,85.6,3837.0,84.376,84.4549,84.2971,84.4253,3837.0
2024-12-06 10:35:00,85.63,85.76,85.56,85.62,8637.0,84.4549,84.5831,84.3859,84.4451,8637.0
2024-12-06 10:40:00,85.54,85.57,85.49,85.53,5926.0,84.3662,84.3957,84.3168,84.3563,5926.0
2024-12-06 10:45:00,85.52,85.59,85.5,85.59,20715.0,84.3464,84.4155,84.3267,84.4155,20715.0
2024-12-06 10:50:00,85.57,85.66,85.5,85.65,8408.0,84.3957,84.4845,84.3267,84.4746,8408.0
2024-12-06 10:55:00,85.68,85.76,85.68,85.75,4122.0,84.5042,84.5831,84.5042,84.5733,4122.0
2024-12-06 11:00:00,85.75,85.77,85.69,85.7,3872.0,84.5733,84.593,84.5141,84.524,3872.0
2024-12-06 11:05:00,85.72,85.73,85.54,85.56,7379.0,84.5437,84.5535,84.3662,84.3859,7379.0
2024-12-06 11:10:00,85.59,85.72,85.55,85.67,7838.0,84.4155,84.5437,84.376,84.4944,7838.0
2024-12-06 11:15:00,85.63,85.67,85.54,85.59,14227.0,84.4549,84.4944,84.3662,84.4155,14227.0
2024-12-06 11:20:00,85.58,85.6,85.4,85.5,25845.0,84.4056,84.4253,84.2281,84.3267,25845.0
2024-12-06 11:25:00,85.51,85.56,85.37,85.37,5787.0,84.3366,84.3859,84.1985,84.1985,5787.0
2024-12-06 11:30:00,85.38,85.48,85.36,85.48,9166.0,84.2084,84.307,84.1886,84.307,9166.0
2024-12-06 11:35:00,85.45,85.5,85.4,85.47,7525.0,84.2774,84.3267,84.2281,84.2971,7525.0
2024-12-06 11:40:00,85.47,85.6,85.46,85.6,4391.0,84.2971,84.4253,84.2873,84.4253,4391.0
2024-12-06 11:45:00,85.63,85.66,85.6,85.64,5000.0,84.4549,84.4845,84.4253,84.4648,5000.0
2024-12-06 11:50:00,85.65,85.68,85.6,85.68,5778.0,84.4746,84.5042,84.4253,84.5042,5778.0
2024-12-06 11:55:00,85.67,85.69,85.64,85.65,3404.0,84.4944,84.5141,84.4648,84.4746,3404.0
2024-12-06 12:00:00,85.64,85.74,85.63,85.66,5793.0,84.4648,84.5634,84.4549,84.4845,5793.0
2024-12-06 12:05:00,85.67,85.67,85.52,85.53,7286.0,84.4944,84.4944,84.3464,84.3563,7286.0
2024-12-06 12:10:00,85.55,85.6,85.5,85.52,4361.0,84.376,84.4253,84.3267,84.3464,4361.0
2024-12-06 12:15:00,85.54,85.58,85.54,85.57,2359.0,84.3662,84.4056,84.3662,84.3957,2359.0
2024-12-06 12:20:00,85.57,85.62,85.53,85.54,3811.0,84.3957,84.4451,84.3563,84.3662,3811.0
2024-12-06 12:25:00,85.54,85.6,85.53,85.57,13087.0,84.3662,84.4253,84.3563,84.3957,13087.0
2024-12-06 12:30:00,85.57,85.58,85.45,85.5,5020.0,84.3957,84.4056,84.2774,84.3267,5020.0
2024-12-06 12:35:00,85.49,85.51,85.47,85.51,4174.0,84.3168,84.3366,84.2971,84.3366,4174.0
2024-12-06 12:40:00,85.5,85.52,85.42,85.52,5869.0,84.3267,84.3464,84.2478,84.3464,5869.0
2024-12-06 12:45:00,85.52,85.52,85.41,85.42,8937.0,84.3464,84.3464,84.2379,84.2478,8937.0
2024-12-06 12:50:00,85.42,85.48,85.41,85.45,5702.0,84.2478,84.307,84.2379,84.2774,5702.0
2024-12-06 12:55:00,85.43,85.44,85.4,85.43,2318.0,84.2577,84.2675,84.2281,84.2577,2318.0
2024-12-06 13:00:00,85.42,85.48,85.41,85.48,1793.0,84.2478,84.307,84.2379,84.307,1793.0
2024-12-06 13:05:00,85.49,85.64,85.48,85.64,6241.0,84.3168,84.4648,84.307,84.4648,6241.0
2024-12-06 13:10:00,85.64,85.64,85.6,85.62,4662.0,84.4648,84.4648,84.4253,84.4451,4662.0
2024-12-06 13:15:00,85.63,85.7,85.63,85.69,19720.0,84.4549,84.524,84.4549,84.5141,19720.0
2024-12-06 13:20:00,85.67,85.67,85.54,85.55,4651.0,84.4944,84.4944,84.3662,84.376,4651.0
2024-12-06 13:25:00,85.55,85.61,85.54,85.54,3495.0,84.376,84.4352,84.3662,84.3662,3495.0
2024-12-06 13:30:00,85.5,85.53,85.47,85.47,3421.0,84.3267,84.3563,84.2971,84.2971,3421.0
2024-12-06 13:35:00,85.48,85.57,85.47,85.56,5375.0,84.307,84.3957,84.2971,84.3859,5375.0
2024-12-06 13:40:00,85.55,85.55,85.49,85.52,2555.0,84.376,84.376,84.3168,84.3464,2555.0
2024-12-06 13:45:00,85.52,85.61,85.51,85.55,4636.0,84.3464,84.4352,84.3366,84.376,4636.0
2024-12-06 13:50:00,85.53,85.6,85.52,85.6,4849.0,84.3563,84.4253,84.3464,84.4253,4849.0
2024-12-06 13:55:00,85.61,85.63,85.58,85.58,3791.0,84.4352,84.4549,84.4056,84.4056,3791.0
2024-12-06 14:00:00,85.58,85.61,85.57,85.61,10729.0,84.4056,84.4352,84.3957,84.4352,10729.0
2024-12-06 14:05:00,85.59,85.61,85.46,85.48,80022.0,84.4155,84.4352,84.2873,84.307,80022.0
2024-12-06 14:10:00,85.48,85.49,85.38,85.47,7360.0,84.307,84.3168,84.2084,84.2971,7360.0
2024-12-06 14:15:00,85.47,85.48,85.43,85.46,3687.0,84.2971,84.307,84.2577,84.2873,3687.0
2024-12-06 14:20:00,85.46,85.46,85.42,85.43,3090.0,84.2873,84.2873,84.2478,84.2577,3090.0
2024-12-06 14:25:00,85.42,85.44,85.41,85.44,5491.0,84.2478,84.2675,84.2379,84.2675,5491.0
2024-12-06 14:30:00,85.44,85.44,85.39,85.41,4801.0,84.2675,84.2675,84.2182,84.2379,4801.0
2024-12-06 14:35:00,85.4,85.4,85.35,85.39,5712.0,84.2281,84.2281,84.1788,84.2182,5712.0
2024-12-06 14:40:00,85.39,85.49,85.37,85.49,6769.0,84.2182,84.3168,84.1985,84.3168,6769.0
2024-12-06 14:45:00,85.5,85.5,85.38,85.39,3509.0,84.3267,84.3267,84.2084,84.2182,3509.0
2024-12-06 14:50:00,85.39,85.4,85.36,85.36,11162.0,84.2182,84.2281,84.1886,84.1886,11162.0
2024-12-06 14:55:00,85.37,85.39,85.34,85.34,3545.0,84.1985,84.2182,84.1689,84.1689,3545.0
2024-12-06 15:00:00,85.34,85.34,85.27,85.29,4674.0,84.1689,84.1689,84.0999,84.1196,4674.0
2024-12-06 15:05:00,85.3,85.3,85.27,85.3,4436.0,84.1294,84.1294,84.0999,84.1294,4436.0
2024-12-06 15:10:00,85.3,85.3,85.23,85.26,10596.0,84.1294,84.1294,84.0604,84.09,10596.0
2024-12-06 15:15:00,85.26,85.26,85.18,85.19,3474.0,84.09,84.09,84.0111,84.021,3474.0
2024-12-06 15:20:00,85.2,85.21,85.12,85.13,9868.0,84.0308,84.0407,83.9519,83.9618,9868.0
2024-12-06 15:25:00,85.13,85.13,85.09,85.09,15877.0,83.9618,83.9618,83.9223,83.9223,15877.0
2024-12-06 15:30:00,85.09,85.1,85.03,85.03,11437.0,83.9223,83.9322,83.8632,83.8632,11437.0
2024-12-06 15:35:00,85.04,85.11,85.04,85.06,15431.0,83.873,83.9421,83.873,83.8927,15431.0
2024-12-06 15:40:00,85.06,85.11,85.06,85.11,13546.0,83.8927,83.9421,83.8927,83.9421,13546.0
2024-12-06 15:45:00,85.1,85.24,85.1,85.19,16784.0,83.9322,84.0703,83.9322,84.021,16784.0
2024-12-06 15:50:00,85.19,85.37,85.18,85.27,28113.0,84.021,84.1985,84.0111,84.0999,28113.0
2024-12-06 15:55:00,85.25,85.27,85.14,85.2,115572.0,84.0801,84.0999,83.9716,84.0308,115572.0
2024-12-09 09:30:00,85.44,85.59,85.09,85.17,29242.0,84.2675,84.4155,83.9223,84.0012,29242.0
2024-12-09 09:35:00,85.1,85.25,84.82,84.82,13647.0,83.9322,84.0801,83.656,83.656,13647.0
2024-12-09 09:40:00,84.82,84.83,84.44,84.56,43219.0,83.656,83.6659,83.2813,83.3996,43219.0
2024-12-09 09:45:00,84.56,84.72,84.43,84.59,11712.0,83.3996,83.5574,83.2714,83.4292,11712.0
2024-12-09 09:50:00,84.62,84.68,84.34,84.34,47660.0,83.4588,83.518,83.1826,83.1826,47660.0
2024-12-09 09:55:00,84.4,84.61,84.36,84.58,19454.0,83.2418,83.4489,83.2023,83.4193,19454.0
2024-12-09 10:00:00,84.58,84.62,84.28,84.29,34950.0,83.4193,83.4588,83.1234,83.1333,34950.0
2024-12-09 10:05:00,84.27,84.31,84.0,84.17,29644.0,83.1136,83.153,82.8473,83.015,29644.0
2024-12-09 10:10:00,84.14,84.22,84.01,84.14,22381.0,82.9854,83.0643,82.8572,82.9854,22381.0
2024-12-09 10:15:00,84.12,84.16,84.01,84.06,7226.0,82.9656,83.0051,82.8572,82.9065,7226.0
2024-12-09 10:20:00,84.08,84.08,83.83,83.86,11243.0,82.9262,82.9262,82.6796,82.7092,11243.0
2024-12-09 10:25:00,83.84,83.92,83.75,83.83,13484.0,82.6895,82.7684,82.6007,82.6796,13484.0
2024-12-09 10:30:00,83.84,83.86,83.71,83.81,7898.0,82.6895,82.7092,82.5613,82.6599,7898.0
2024-12-09 10:35:00,83.83,83.95,83.65,83.7,23341.0,82.6796,82.798,82.5021,82.5514,23341.0
2024-12-09 10:40:00,83.72,83.72,83.35,83.37,37424.0,82.5711,82.5711,82.2062,82.2259,37424.0
2024-12-09 10:45:00,83.42,83.53,83.17,83.19,58715.0,82.2752,82.3837,82.0287,82.0484,58715.0
2024-12-09 10:50:00,83.18,83.34,83.13,83.18,18282.0,82.0385,82.1963,81.9892,82.0385,18282.0
2024-12-09 10:55:00,83.17,83.21,82.86,83.0,37238.0,82.0287,82.0681,81.7229,81.861,37238.0
2024-12-09 11:00:00,83.02,83.1,82.93,83.09,12723.0,81.8807,81.9596,81.792,81.9498,12723.0
2024-12-09 11:05:00,83.12,83.12,82.72,82.82,15766.0,81.9794,81.9794,81.5849,81.6835,15766.0
2024-12-09 11:10:00,82.87,82.94,82.64,82.64,19263.0,81.7328,81.8018,81.506,81.506,19263.0
2024-12-09 11:15:00,82.67,82.79,82.61,82.7,22364.0,81.5355,81.6539,81.4764,81.5651,22364.0
2024-12-09 11:20:00,82.7,82.71,82.44,82.53,40869.0,81.5651,81.575,81.3087,81.3975,40869.0
2024-12-09 11:25:00,82.55,82.78,82.46,82.78,16835.0,81.4172,81.644,81.3284,81.644,16835.0
2024-12-09 11:30:00,82.8,82.85,82.7,82.73,24905.0,81.6638,81.7131,81.5651,81.5947,24905.0
2024-12-09 11:35:00,82.74,82.81,82.63,82.7,59773.0,81.6046,81.6736,81.4961,81.5651,59773.0
2024-12-09 11:40:00,82.7,83.03,82.7,83.01,97910.0,81.5651,81.8906,81.5651,81.8709,97910.0
2024-12-09 11:45:00,83.03,83.15,82.95,83.04,19795.0,81.8906,82.009,81.8117,81.9005,19795.0
2024-12-09 11:50:00,83.06,83.06,82.89,82.93,14393.0,81.9202,81.9202,81.7525,81.792,14393.0
2024-12-09 11:55:00,82.93,82.96,82.83,82.91,25562.0,81.792,81.8216,81.6933,81.7722,25562.0
2024-12-09 12:00:00,82.91,82.95,82.82,82.91,11865.0,81.7722,81.8117,81.6835,81.7722,11865.0
2024-12-09 12:05:00,82.89,82.9,82.82,82.84,5777.0,81.7525,81.7624,81.6835,81.7032,5777.0
2024-12-09 12:10:00,82.82,82.91,82.8,82.8,9252.0,81.6835,81.7722,81.6638,81.6638,9252.0
2024-12-09 12:15:00,82.8,82.93,82.79,82.9,10434.0,81.6638,81.792,81.6539,81.7624,10434.0
2024-12-09 12:20:00,82.89,82.89,82.65,82.72,30248.0,81.7525,81.7525,81.5158,81.5849,30248.0
2024-12-09 12:25:00,82.72,82.73,82.61,82.67,19820.0,81.5849,81.5947,81.4764,81.5355,19820.0
2024-12-09 12:30:00,82.63,82.65,82.48,82.5,11870.0,81.4961,81.5158,81.3481,81.3679,11870.0
2024-12-09 12:35:00,82.48,82.66,82.48,82.62,11481.0,81.3481,81.5257,81.3481,81.4862,11481.0
2024-12-09 12:40:00,82.62,82.62,82.57,82.59,7717.0,81.4862,81.4862,81.4369,81.4566,7717.0
2024-12-09 12:45:00,82.59,82.62,82.57,82.61,7753.0,81.4566,81.4862,81.4369,81.4764,7753.0
2024-12-09 12:50:00,82.61,82.61,82.52,82.53,11708.0,81.4764,81.4764,81.3876,81.3975,11708.0
2024-12-09 12:55:00,82.53,82.53,82.4,82.41,8073.0,81.3975,81.3975,81.2692,81.2791,8073.0
2024-12-09 13:00:00,82.4,82.45,82.36,82.39,9204.0,81.2692,81.3186,81.2298,81.2594,9204.0
2024-12-09 13:05:00,82.39,82.43,82.37,82.38,12661.0,81.2594,81.2988,81.2397,81.2495,12661.0
2024-12-09 13:10:00,82.38,82.54,82.38,82.51,11441.0,81.2495,81.4073,81.2495,81.3777,11441.0
2024-12-09 13:15:00,82.51,82.64,82.51,82.63,8138.0,81.3777,81.506,81.3777,81.4961,8138.0
2024-12-09 13:20:00,82.64,82.65,82.51,82.52,27628.0,81.506,81.5158,81.3777,81.3876,27628.0
2024-12-09 13:25:00,82.49,82.5,82.45,82.46,7654.0,81.358,81.3679,81.3186,81.3284,7654.0
2024-12-09 13:30:00,82.46,82.53,82.33,82.35,40310.0,81.3284,81.3975,81.2002,81.2199,40310.0
2024-12-09 13:35:00,82.34,82.49,82.31,82.48,26817.0,81.2101,81.358,81.1805,81.3481,26817.0
2024-12-09 13:40:00,82.48,82.51,82.41,82.44,12042.0,81.3481,81.3777,81.2791,81.3087,12042.0
2024-12-09 13:45:00,82.42,82.44,82.32,82.37,26995.0,81.289,81.3087,81.1903,81.2397,26995.0
2024-12-09 13:50:00,82.37,82.39,82.25,82.27,10682.0,81.2397,81.2594,81.1213,81.141,10682.0
2024-12-09 13:55:00,82.27,82.29,82.13,82.14,44520.0,81.141,81.1608,81.003,81.0128,44520.0
2024-12-09 14:00:00,82.14,82.21,82.06,82.14,74058.0,81.0128,81.0819,80.9339,81.0128,74058.0
2024-12-09 14:05:00,82.15,82.15,81.88,82.01,92095.0,81.0227,81.0227,80.7564,80.8846,92095.0
2024-12-09 14:10:00,82.0,82.1,81.97,82.05,49427.0,80.8747,80.9734,80.8451,80.924,49427.0
2024-12-09 14:15:00,82.05,82.09,82.0,82.07,85284.0,80.924,80.9635,80.8747,80.9438,85284.0
2024-12-09 14:20:00,82.06,82.15,82.0,82.15,149738.0,80.9339,81.0227,80.8747,81.0227,149738.0
2024-12-09 14:25:00,82.18,82.26,82.15,82.25,9258.0,81.0523,81.1312,81.0227,81.1213,9258.0
2024-12-09 14:30:00,82.26,82.44,82.17,82.27,144646.0,81.1312,81.3087,81.0424,81.141,144646.0
2024-12-09 14:35:00,82.34,82.36,82.3,82.31,8719.0,81.2101,81.2298,81.1706,81.1805,8719.0
2024-12-09 14:40:00,82.31,82.32,82.18,82.2,11167.0,81.1805,81.1903,81.0523,81.072,11167.0
2024-12-09 14:45:00,82.2,82.31,82.2,82.29,9902.0,81.072,81.1805,81.072,81.1608,9902.0
2024-12-09 14:50:00,82.3,82.32,82.25,82.31,8021.0,81.1706,81.1903,81.1213,81.1805,8021.0
2024-12-09 14:55:00,82.31,82.33,82.26,82.3,8107.0,81.1805,81.2002,81.1312,81.1706,8107.0
2024-12-09 15:00:00,82.31,82.42,82.26,82.42,26808.0,81.1805,81.289,81.1312,81.289,26808.0
2024-12-09 15:05:00,82.41,82.42,82.27,82.32,9643.0,81.2791,81.289,81.141,81.1903,9643.0
2024-12-09 15:10:00,82.32,82.41,82.32,82.4,19259.0,81.1903,81.2791,81.1903,81.2692,19259.0
2024-12-09 15:15:00,82.41,82.46,82.28,82.34,82128.0,81.2791,81.3284,81.1509,81.2101,82128.0
2024-12-09 15:20:00,82.33,82.37,82.3,82.36,6430.0,81.2002,81.2397,81.1706,81.2298,6430.0
2024-12-09 15:25:00,82.36,82.43,82.29,82.29,33306.0,81.2298,81.2988,81.1608,81.1608,33306.0
2024-12-09 15:30:00,82.29,82.31,82.18,82.29,67820.0,81.1608,81.1805,81.0523,81.1608,67820.0
2024-12-09 15:35:00,82.29,82.3,82.23,82.26,17141.0,81.1608,81.1706,81.1016,81.1312,17141.0
2024-12-09 15:40:00,82.28,82.36,82.25,82.29,32688.0,81.1509,81.2298,81.1213,81.1608,32688.0
2024-12-09 15:45:00,82.3,82.3,82.2,82.23,68300.0,81.1706,81.1706,81.072,81.1016,68300.0
2024-12-09 15:50:00,82.24,82.36,82.16,82.17,60180.0,81.1114,81.2298,81.0325,81.0424,60180.0
2024-12-09 15:55:00,82.18,82.3,82.1,82.27,253400.0,81.0523,81.1706,80.9734,81.141,253400.0
2024-12-10 09:30:00,82.28,82.48,80.89,81.07,162948.0,81.1509,81.3481,79.78,79.9575,162948.0
2024-12-10 09:35:00,81.08,81.1,80.83,80.89,21345.0,79.9674,79.9871,79.7208,79.78,21345.0
2024-12-10 09:40:00,80.88,80.97,80.5,80.73,30576.0,79.7701,79.8589,79.3953,79.6222,30576.0
2024-12-10 09:45:00,80.73,81.08,80.63,80.98,20333.0,79.6222,79.9674,79.5235,79.8687,20333.0
2024-12-10 09:50:00,80.98,81.3,80.91,81.25,18398.0,79.8687,80.1843,79.7997,80.135,18398.0
2024-12-10 09:55:00,81.25,81.68,81.21,81.67,54335.0,80.135,80.5591,80.0956,80.5493,54335.0
2024-12-10 10:00:00,81.64,81.73,81.49,81.53,19542.0,80.5197,80.6084,80.3717,80.4112,19542.0
2024-12-10 10:05:00,81.48,81.65,81.4,81.42,11400.0,80.3619,80.5295,80.283,80.3027,11400.0
2024-12-10 10:10:00,81.39,81.43,81.0,81.05,29385.0,80.2731,80.3126,79.8885,79.9378,29385.0
2024-12-10 10:15:00,81.0,81.0,80.86,80.89,55506.0,79.8885,79.8885,79.7504,79.78,55506.0
2024-12-10 10:20:00,80.91,81.09,80.9,81.03,55424.0,79.7997,79.9772,79.7898,79.918,55424.0
2024-12-10 10:25:00,81.0,81.18,80.9,81.11,104445.0,79.8885,80.066,79.7898,79.9969,104445.0
2024-12-10 10:30:00,81.11,81.42,81.08,81.38,22160.0,79.9969,80.3027,79.9674,80.2632,22160.0
2024-12-10 10:35:00,81.36,81.63,81.33,81.61,78587.0,80.2435,80.5098,80.2139,80.4901,78587.0
2024-12-10 10:40:00,81.6,81.75,81.57,81.75,12596.0,80.4802,80.6282,80.4506,80.6282,12596.0
2024-12-10 10:45:00,81.75,81.85,81.65,81.76,83980.0,80.6282,80.7268,80.5295,80.638,83980.0
2024-12-10 10:50:00,81.75,81.8,81.55,81.55,19370.0,80.6282,80.6775,80.4309,80.4309,19370.0
2024-12-10 10:55:00,81.55,81.73,81.54,81.68,37926.0,80.4309,80.6084,80.421,80.5591,37926.0
2024-12-10 11:00:00,81.67,81.91,81.66,81.79,46182.0,80.5493,80.786,80.5394,80.6676,46182.0
2024-12-10 11:05:00,81.79,81.88,81.7,81.88,10075.0,80.6676,80.7564,80.5789,80.7564,10075.0
2024-12-10 11:10:00,81.88,81.95,81.79,81.79,16390.0,80.7564,80.8254,80.6676,80.6676,16390.0
2024-12-10 11:15:00,81.76,81.89,81.76,81.81,11249.0,80.638,80.7662,80.638,80.6873,11249.0
2024-12-10 11:20:00,81.82,81.95,81.65,81.88,28792.0,80.6972,80.8254,80.5295,80.7564,28792.0
2024-12-10 11:25:00,81.92,82.03,81.85,81.98,11790.0,80.7958,80.9043,80.7268,80.855,11790.0
2024-12-10 11:30:00,81.95,82.06,81.94,82.06,8624.0,80.8254,80.9339,80.8156,80.9339,8624.0
2024-12-10 11:35:00,82.04,82.05,81.99,82.03,13764.0,80.9142,80.924,80.8649,80.9043,13764.0
2024-12-10 11:40:00,82.03,82.17,81.99,82.13,8020.0,80.9043,81.0424,80.8649,81.003,8020.0
2024-12-10 11:45:00,82.13,82.13,82.0,82.0,5765.0,81.003,81.003,80.8747,80.8747,5765.0
2024-12-10 11:50:00,82.02,82.11,81.97,82.09,10849.0,80.8945,80.9832,80.8451,80.9635,10849.0
2024-12-10 11:55:00,82.06,82.06,81.96,81.98,12155.0,80.9339,80.9339,80.8353,80.855,12155.0
2024-12-10 12:00:00,82.0,82.04,81.9,81.96,6828.0,80.8747,80.9142,80.7761,80.8353,6828.0
2024-12-10 12:05:00,81.94,82.04,81.9,82.04,4223.0,80.8156,80.9142,80.7761,80.9142,4223.0
2024-12-10 12:10:00,82.05,82.11,82.02,82.11,4249.0,80.924,80.9832,80.8945,80.9832,4249.0
2024-12-10 12:15:00,82.16,82.17,81.89,81.97,215816.0,81.0325,81.0424,80.7662,80.8451,215816.0
2024-12-10 12:20:00,81.97,82.01,81.91,81.95,51031.0,80.8451,80.8846,80.786,80.8254,51031.0
2024-12-10 12:25:00,81.93,82.03,81.84,81.88,37721.0,80.8057,80.9043,80.7169,80.7564,37721.0
2024-12-10 12:30:00,81.84,81.92,81.79,81.89,8786.0,80.7169,80.7958,80.6676,80.7662,8786.0
2024-12-10 12:35:00,81.9,82.08,81.85,82.03,8329.0,80.7761,80.9536,80.7268,80.9043,8329.0
2024-12-10 12:40:00,82.03,82.05,81.86,81.97,13746.0,80.9043,80.924,80.7367,80.8451,13746.0
2024-12-10 12:45:00,81.99,81.99,81.85,81.86,21365.0,80.8649,80.8649,80.7268,80.7367,21365.0
2024-12-10 12:50:00,81.87,81.88,81.64,81.69,35484.0,80.7465,80.7564,80.5197,80.569,35484.0
2024-12-10 12:55:00,81.69,81.69,81.57,81.62,30994.0,80.569,80.569,80.4506,80.4999,30994.0
2024-12-10 13:00:00,81.62,81.62,81.51,81.61,10117.0,80.4999,80.4999,80.3915,80.4901,10117.0
2024-12-10 13:05:00,81.62,81.7,81.58,81.7,2922.0,80.4999,80.5789,80.4605,80.5789,2922.0
2024-12-10 13:10:00,81.69,81.77,81.69,81.73,5838.0,80.569,80.6479,80.569,80.6084,5838.0
2024-12-10 13:15:00,81.71,81.83,81.71,81.8,6184.0,80.5887,80.7071,80.5887,80.6775,6184.0
2024-12-10 13:20:00,81.82,81.82,81.7,81.7,8424.0,80.6972,80.6972,80.5789,80.5789,8424.0
2024-12-10 13:25:00,81.7,81.7,81.63,81.63,5978.0,80.5789,80.5789,80.5098,80.5098,5978.0
2024-12-10 13:30:00,81.63,81.66,81.56,81.59,13454.0,80.5098,80.5394,80.4408,80.4704,13454.0
2024-12-10 13:35:00,81.58,81.7,81.58,81.7,7307.0,80.4605,80.5789,80.4605,80.5789,7307.0
2024-12-10 13:40:00,81.7,81.7,81.6,81.62,4350.0,80.5789,80.5789,80.4802,80.4999,4350.0
2024-12-10 13:45:00,81.63,81.73,81.63,81.71,7869.0,80.5098,80.6084,80.5098,80.5887,7869.0
2024-12-10 13:50:00,81.67,81.74,81.63,81.74,4905.0,80.5493,80.6183,80.5098,80.6183,4905.0
2024-12-10 13:55:00,81.7,81.71,81.63,81.68,6519.0,80.5789,80.5887,80.5098,80.5591,6519.0
2024-12-10 14:00:00,81.66,81.69,81.58,81.62,33906.0,80.5394,80.569,80.4605,80.4999,33906.0
2024-12-10 14:05:00,81.63,81.69,81.62,81.68,6327.0,80.5098,80.569,80.4999,80.5591,6327.0
2024-12-10 14:10:00,81.71,81.71,81.62,81.63,5022.0,80.5887,80.5887,80.4999,80.5098,5022.0
2024-12-10 14:15:00,81.61,81.7,81.59,81.7,10597.0,80.4901,80.5789,80.4704,80.5789,10597.0
2024-12-10 14:20:00,81.7,81.8,81.68,81.8,12592.0,80.5789,80.6775,80.5591,80.6775,12592.0
2024-12-10 14:25:00,81.82,81.89,81.76,81.89,7098.0,80.6972,80.7662,80.638,80.7662,7098.0
2024-12-10 14:30:00,81.89,81.89,81.76,81.79,11140.0,80.7662,80.7662,80.638,80.6676,11140.0
2024-12-10 14:35:00,81.8,81.9,81.77,81.87,10446.0,80.6775,80.7761,80.6479,80.7465,10446.0
2024-12-10 14:40:00,81.89,81.94,81.86,81.9,9348.0,80.7662,80.8156,80.7367,80.7761,9348.0
2024-12-10 14:45:00,81.93,82.02,81.92,82.01,9100.0,80.8057,80.8945,80.7958,80.8846,9100.0
2024-12-10 14:50:00,82.02,82.02,81.97,81.99,9468.0,80.8945,80.8945,80.8451,80.8649,9468.0
2024-12-10 14:55:00,81.99,82.0,81.92,81.95,8950.0,80.8649,80.8747,80.7958,80.8254,8950.0
2024-12-10 15:00:00,81.95,82.13,81.91,82.1,13694.0,80.8254,81.003,80.786,80.9734,13694.0
2024-12-10 15:05:00,82.12,82.13,82.06,82.07,15014.0,80.9931,81.003,80.9339,80.9438,15014.0
2024-12-10 15:10:00,82.07,82.07,81.88,81.89,17704.0,80.9438,80.9438,80.7564,80.7662,17704.0
2024-12-10 15:15:00,81.89,81.89,81.82,81.87,16768.0,80.7662,80.7662,80.6972,80.7465,16768.0
2024-12-10 15:20:00,81.87,81.87,81.8,81.84,10478.0,80.7465,80.7465,80.6775,80.7169,10478.0
2024-12-10 15:25:00,81.84,81.85,81.78,81.82,12100.0,80.7169,80.7268,80.6578,80.6972,12100.0
2024-12-10 15:30:00,81.81,81.82,81.71,81.77,15228.0,80.6873,80.6972,80.5887,80.6479,15228.0
2024-12-10 15:35:00,81.77,81.79,81.69,81.72,20069.0,80.6479,80.6676,80.569,80.5986,20069.0
2024-12-10 15:40:00,81.73,81.95,81.69,81.84,35182.0,80.6084,80.8254,80.569,80.7169,35182.0
2024-12-10 15:45:00,81.84,81.88,81.72,81.73,34017.0,80.7169,80.7564,80.5986,80.6084,34017.0
2024-12-10 15:50:00,81.73,81.82,81.68,81.71,73166.0,80.6084,80.6972,80.5591,80.5887,73166.0
2024-12-10 15:55:00,81.71,81.85,81.59,81.75,343527.0,80.5887,80.7268,80.4704,80.6282,343527.0
2024-12-11 09:30:00,82.05,82.05,81.49,81.6,57012.0,80.924,80.924,80.3717,80.4802,57012.0
2024-12-11 09:35:00,81.55,81.64,81.24,81.24,19013.0,80.4309,80.5197,80.1252,80.1252,19013.0
2024-12-11 09:40:00,81.32,81.56,81.15,81.38,51595.0,80.2041,80.4408,80.0364,80.2632,51595.0
2024-12-11 09:45:00,81.4,81.4,81.23,81.31,13971.0,80.283,80.283,80.1153,80.1942,13971.0
2024-12-11 09:50:00,81.35,81.4,80.9,80.92,51813.0,80.2337,80.283,79.7898,79.8096,51813.0
2024-12-11 09:55:00,80.92,81.28,80.91,81.18,19171.0,79.8096,80.1646,79.7997,80.066,19171.0
2024-12-11 10:00:00,81.16,81.2,80.92,81.07,19342.0,80.0463,80.0857,79.8096,79.9575,19342.0
2024-12-11 10:05:00,81.04,81.05,80.85,80.91,29614.0,79.9279,79.9378,79.7405,79.7997,29614.0
2024-12-11 10:10:00,80.91,81.15,80.88,80.98,29629.0,79.7997,80.0364,79.7701,79.8687,29629.0
2024-12-11 10:15:00,80.98,81.18,80.93,81.12,15254.0,79.8687,80.066,79.8194,80.0068,15254.0
2024-12-11 10:20:00,81.11,81.31,81.11,81.23,17632.0,79.9969,80.1942,79.9969,80.1153,17632.0
2024-12-11 10:25:00,81.23,81.24,81.1,81.15,10410.0,80.1153,80.1252,79.9871,80.0364,10410.0
2024-12-11 10:30:00,81.12,81.12,80.84,80.84,15055.0,80.0068,80.0068,79.7307,79.7307,15055.0
2024-12-11 10:35:00,80.82,80.96,80.77,80.88,29997.0,79.7109,79.849,79.6616,79.7701,29997.0
2024-12-11 10:40:00,80.87,80.97,80.82,80.89,19854.0,79.7602,79.8589,79.7109,79.78,19854.0
2024-12-11 10:45:00,80.87,80.92,80.76,80.86,23177.0,79.7602,79.8096,79.6518,79.7504,23177.0
2024-12-11 10:50:00,80.86,80.93,80.76,80.87,33299.0,79.7504,79.8194,79.6518,79.7602,33299.0
2024-12-11 10:55:00,80.85,80.97,80.76,80.88,25397.0,79.7405,79.8589,79.6518,79.7701,25397.0
2024-12-11 11:00:00,80.86,80.87,80.64,80.66,19354.0,79.7504,79.7602,79.5334,79.5531,19354.0
2024-12-11 11:05:00,80.68,80.68,80.5,80.58,25924.0,79.5728,79.5728,79.3953,79.4742,25924.0
2024-12-11 11:10:00,80.58,80.69,80.52,80.67,24585.0,79.4742,79.5827,79.415,79.563,24585.0
2024-12-11 11:15:00,80.64,80.73,80.53,80.55,27459.0,79.5334,79.6222,79.4249,79.4446,27459.0
2024-12-11 11:20:00,80.55,80.58,80.52,80.57,25681.0,79.4446,79.4742,79.415,79.4644,25681.0
2024-12-11 11:25:00,80.59,80.73,80.59,80.72,35680.0,79.4841,79.6222,79.4841,79.6123,35680.0
2024-12-11 11:30:00,80.72,80.79,80.66,80.69,13173.0,79.6123,79.6813,79.5531,79.5827,13173.0
2024-12-11 11:35:00,80.69,80.73,80.64,80.73,17214.0,79.5827,79.6222,79.5334,79.6222,17214.0
2024-12-11 11:40:00,80.74,80.86,80.71,80.83,17357.0,79.632,79.7504,79.6024,79.7208,17357.0
2024-12-11 11:45:00,80.84,80.88,80.67,80.69,16714.0,79.7307,79.7701,79.563,79.5827,16714.0
2024-12-11 11:50:00,80.68,80.74,80.54,80.59,30827.0,79.5728,79.632,79.4348,79.4841,30827.0
2024-12-11 11:55:00,80.6,80.6,80.51,80.6,46189.0,79.4939,79.4939,79.4052,79.4939,46189.0
2024-12-11 12:00:00,80.62,80.62,80.49,80.53,28028.0,79.5137,79.5137,79.3855,79.4249,28028.0
2024-12-11 12:05:00,80.52,80.53,80.33,80.38,18345.0,79.415,79.4249,79.2277,79.277,18345.0
2024-12-11 12:10:00,80.36,80.38,80.17,80.22,32143.0,79.2572,79.277,79.0698,79.1192,32143.0
2024-12-11 12:15:00,80.23,80.23,80.06,80.11,90468.0,79.129,79.129,78.9614,79.0107,90468.0
2024-12-11 12:20:00,80.11,80.18,80.08,80.1,30604.0,79.0107,79.0797,78.9811,79.0008,30604.0
2024-12-11 12:25:00,80.15,80.15,80.02,80.02,22801.0,79.0501,79.0501,78.9219,78.9219,22801.0
2024-12-11 12:30:00,80.02,80.23,79.97,80.17,103784.0,78.9219,79.129,78.8726,79.0698,103784.0
2024-12-11 12:35:00,80.17,80.19,80.11,80.12,20416.0,79.0698,79.0896,79.0107,79.0205,20416.0
2024-12-11 12:40:00,80.12,80.27,80.11,80.27,17364.0,79.0205,79.1685,79.0107,79.1685,17364.0
2024-12-11 12:45:00,80.27,80.29,80.05,80.15,53188.0,79.1685,79.1882,78.9515,79.0501,53188.0
2024-12-11 12:50:00,80.15,80.47,80.13,80.43,21039.0,79.0501,79.3657,79.0304,79.3263,21039.0
2024-12-11 12:55:00,80.4,80.66,80.4,80.66,47879.0,79.2967,79.5531,79.2967,79.5531,47879.0
2024-12-11 13:00:00,80.67,80.86,80.65,80.81,28642.0,79.563,79.7504,79.5433,79.7011,28642.0
2024-12-11 13:05:00,80.82,80.89,80.8,80.84,18675.0,79.7109,79.78,79.6912,79.7307,18675.0
2024-12-11 13:10:00,80.86,80.86,80.68,80.82,16607.0,79.7504,79.7504,79.5728,79.7109,16607.0
2024-12-11 13:15:00,80.84,80.86,80.8,80.82,13003.0,79.7307,79.7504,79.6912,79.7109,13003.0
2024-12-11 13:20:00,80.82,80.84,80.77,80.77,9322.0,79.7109,79.7307,79.6616,79.6616,9322.0
2024-12-11 13:25:00,80.76,80.81,80.74,80.79,8577.0,79.6518,79.7011,79.632,79.6813,8577.0
2024-12-11 13:30:00,80.78,80.82,80.67,80.67,14991.0,79.6715,79.7109,79.563,79.563,14991.0
2024-12-11 13:35:00,80.68,80.69,80.58,80.67,10067.0,79.5728,79.5827,79.4742,79.563,10067.0
2024-12-11 13:40:00,80.68,80.69,80.58,80.65,26626.0,79.5728,79.5827,79.4742,79.5433,26626.0
2024-12-11 13:45:00,80.63,80.63,80.55,80.58,13324.0,79.5235,79.5235,79.4446,79.4742,13324.0
2024-12-11 13:50:00,80.57,80.61,80.53,80.61,11009.0,79.4644,79.5038,79.4249,79.5038,11009.0
2024-12-11 13:55:00,80.62,80.66,80.53,80.55,8071.0,79.5137,79.5531,79.4249,79.4446,8071.0
2024-12-11 14:00:00,80.55,80.55,80.32,80.42,70128.0,79.4446,79.4446,79.2178,79.3164,70128.0
2024-12-11 14:05:00,80.43,80.51,80.43,80.48,28976.0,79.3263,79.4052,79.3263,79.3756,28976.0
2024-12-11 14:10:00,80.49,80.53,80.41,80.53,18942.0,79.3855,79.4249,79.3066,79.4249,18942.0
2024-12-11 14:15:00,80.53,80.53,80.45,80.46,13432.0,79.4249,79.4249,79.346,79.3559,13432.0
2024-12-11 14:20:00,80.46,80.46,80.35,80.42,19690.0,79.3559,79.3559,79.2474,79.3164,19690.0
2024-12-11 14:25:00,80.42,80.48,80.38,80.48,8594.0,79.3164,79.3756,79.277,79.3756,8594.0
2024-12-11 14:30:00,80.45,80.52,80.45,80.49,13165.0,79.346,79.415,79.346,79.3855,13165.0
2024-12-11 14:35:00,80.49,80.51,80.44,80.45,12161.0,79.3855,79.4052,79.3361,79.346,12161.0
2024-12-11 14:40:00,80.44,80.51,80.42,80.44,21682.0,79.3361,79.4052,79.3164,79.3361,21682.0
2024-12-11 14:45:00,80.43,80.49,80.42,80.43,25990.0,79.3263,79.3855,79.3164,79.3263,25990.0
2024-12-11 14:50:00,80.42,80.5,80.42,80.49,20118.0,79.3164,79.3953,79.3164,79.3855,20118.0
2024-12-11 14:55:00,80.48,80.58,80.48,80.56,17688.0,79.3756,79.4742,79.3756,79.4545,17688.0
2024-12-11 15:00:00,80.55,80.58,80.51,80.58,25244.0,79.4446,79.4742,79.4052,79.4742,25244.0
2024-12-11 15:05:00,80.6,80.64,80.57,80.63,20845.0,79.4939,79.5334,79.4644,79.5235,20845.0
2024-12-11 15:10:00,80.62,80.72,80.57,80.71,34243.0,79.5137,79.6123,79.4644,79.6024,34243.0
2024-12-11 15:15:00,80.71,80.71,80.6,80.65,19089.0,79.6024,79.6024,79.4939,79.5433,19089.0
2024-12-11 15:20:00,80.65,80.7,80.57,80.61,19193.0,79.5433,79.5926,79.4644,79.5038,19193.0
2024-12-11 15:25:00,80.6,80.71,80.59,80.68,20911.0,79.4939,79.6024,79.4841,79.5728,20911.0
2024-12-11 15:30:00,80.67,80.67,80.48,80.49,22164.0,79.563,79.563,79.3756,79.3855,22164.0
2024-12-11 15:35:00,80.5,80.54,80.47,80.53,28843.0,79.3953,79.4348,79.3657,79.4249,28843.0
2024-12-11 15:40:00,80.52,80.53,80.45,80.5,40552.0,79.415,79.4249,79.346,79.3953,40552.0
2024-12-11 15:45:00,80.5,80.53,80.41,80.44,51182.0,79.3953,79.4249,79.3066,79.3361,51182.0
2024-12-11 15:50:00,80.45,80.64,80.38,80.52,78140.0,79.346,79.5334,79.277,79.415,78140.0
2024-12-11 15:55:00,80.52,80.52,80.27,80.31,310499.0,79.415,79.415,79.1685,79.2079,310499.0
2024-12-12 09:30:00,82.5,83.75,82.04,82.95,234361.0,81.3679,82.6007,80.9142,81.8117,234361.0
2024-12-12 09:35:00,83.01,83.49,82.86,83.34,65385.0,81.8709,82.3443,81.7229,82.1963,65385.0
2024-12-12 09:40:00,83.28,83.73,83.28,83.72,90271.0,82.1372,82.581,82.1372,82.5711,90271.0
2024-12-12 09:45:00,83.71,83.86,83.5,83.86,89943.0,82.5613,82.7092,82.3542,82.7092,89943.0
2024-12-12 09:50:00,83.84,83.85,83.43,83.51,62092.0,82.6895,82.6993,82.2851,82.364,62092.0
2024-12-12 09:55:00,83.51,83.55,83.25,83.51,55736.0,82.364,82.4035,82.1076,82.364,55736.0
2024-12-12 10:00:00,83.5,83.67,83.44,83.47,93903.0,82.3542,82.5218,82.295,82.3246,93903.0
2024-12-12 10:05:00,83.44,83.79,83.4,83.79,54295.0,82.295,82.6402,82.2555,82.6402,54295.0
2024-12-12 10:10:00,83.77,83.99,83.58,83.61,79236.0,82.6204,82.8374,82.4331,82.4626,79236.0
2024-12-12 10:15:00,83.66,83.81,83.61,83.61,26310.0,82.512,82.6599,82.4626,82.4626,26310.0
2024-12-12 10:20:00,83.64,84.03,83.62,84.01,43753.0,82.4922,82.8769,82.4725,82.8572,43753.0
2024-12-12 10:25:00,84.02,84.41,83.98,84.15,87612.0,82.867,83.2517,82.8276,82.9952,87612.0
2024-12-12 10:30:00,84.15,84.42,84.07,84.42,47819.0,82.9952,83.2615,82.9163,83.2615,47819.0
2024-12-12 10:35:00,84.39,84.68,84.39,84.45,120218.0,83.2319,83.518,83.2319,83.2911,120218.0
2024-12-12 10:40:00,84.4,84.54,84.14,84.31,42696.0,83.2418,83.3799,82.9854,83.153,42696.0
2024-12-12 10:45:00,84.18,84.53,84.17,84.39,22238.0,83.0248,83.37,83.015,83.2319,22238.0
2024-12-12 10:50:00,84.39,84.54,84.31,84.51,27452.0,83.2319,83.3799,83.153,83.3503,27452.0
2024-12-12 10:55:00,84.5,84.63,84.44,84.57,29629.0,83.3404,83.4686,83.2813,83.4095,29629.0
2024-12-12 11:00:00,84.55,84.55,84.41,84.52,54939.0,83.3897,83.3897,83.2517,83.3602,54939.0
2024-12-12 11:05:00,84.49,84.5,84.19,84.33,21123.0,83.3306,83.3404,83.0347,83.1728,21123.0
2024-12-12 11:10:00,84.31,84.38,84.02,84.05,60214.0,83.153,83.2221,82.867,82.8966,60214.0
2024-12-12 11:15:00,84.07,84.2,83.99,84.13,28988.0,82.9163,83.0445,82.8374,82.9755,28988.0
2024-12-12 11:20:00,84.12,84.36,84.11,84.36,20226.0,82.9656,83.2023,82.9558,83.2023,20226.0
2024-12-12 11:25:00,84.37,84.38,84.26,84.37,24139.0,83.2122,83.2221,83.1037,83.2122,24139.0
2024-12-12 11:30:00,84.32,84.5,84.3,84.46,18560.0,83.1629,83.3404,83.1432,83.301,18560.0
2024-12-12 11:35:00,84.46,84.6,84.44,84.45,14974.0,83.301,83.4391,83.2813,83.2911,14974.0
2024-12-12 11:40:00,84.45,84.5,84.18,84.33,94880.0,83.2911,83.3404,83.0248,83.1728,94880.0
2024-12-12 11:45:00,84.33,84.33,84.18,84.3,11679.0,83.1728,83.1728,83.0248,83.1432,11679.0
2024-12-12 11:50:00,84.28,84.31,84.26,84.29,10560.0,83.1234,83.153,83.1037,83.1333,10560.0
2024-12-12 11:55:00,84.28,84.33,84.13,84.18,20148.0,83.1234,83.1728,82.9755,83.0248,20148.0
2024-12-12 12:00:00,84.15,84.17,83.99,84.05,15546.0,82.9952,83.015,82.8374,82.8966,15546.0
2024-12-12 12:05:00,84.05,84.07,83.88,83.98,91338.0,82.8966,82.9163,82.7289,82.8276,91338.0
2024-12-12 12:10:00,83.96,83.96,83.8,83.94,78991.0,82.8078,82.8078,82.65,82.7881,78991.0
2024-12-12 12:15:00,83.95,84.14,83.92,84.07,163674.0,82.798,82.9854,82.7684,82.9163,163674.0
2024-12-12 12:20:00,84.05,84.19,84.04,84.16,22882.0,82.8966,83.0347,82.8867,83.0051,22882.0
2024-12-12 12:25:00,84.18,84.19,83.91,83.91,49687.0,83.0248,83.0347,82.7585,82.7585,49687.0
2024-12-12 12:30:00,83.89,83.96,83.84,83.85,21964.0,82.7388,82.8078,82.6895,82.6993,21964.0
2024-12-12 12:35:00,83.81,83.88,83.77,83.81,7279.0,82.6599,82.7289,82.6204,82.6599,7279.0
2024-12-12 12:40:00,83.81,84.0,83.8,84.0,12026.0,82.6599,82.8473,82.65,82.8473,12026.0
2024-12-12 12:45:00,83.99,84.27,83.99,84.21,85350.0,82.8374,83.1136,82.8374,83.0544,85350.0
2024-12-12 12:50:00,84.21,84.22,83.99,84.03,58665.0,83.0544,83.0643,82.8374,82.8769,58665.0
2024-12-12 12:55:00,84.05,84.1,83.99,84.03,54381.0,82.8966,82.9459,82.8374,82.8769,54381.0
2024-12-12 13:00:00,84.02,84.06,83.38,83.38,32843.0,82.867,82.9065,82.2358,82.2358,32843.0
2024-12-12 13:05:00,83.38,83.61,83.34,83.54,85757.0,82.2358,82.4626,82.1963,82.3936,85757.0
2024-12-12 13:10:00,83.58,83.68,83.46,83.51,26640.0,82.4331,82.5317,82.3147,82.364,26640.0
2024-12-12 13:15:00,83.55,83.66,83.55,83.63,13726.0,82.4035,82.512,82.4035,82.4824,13726.0
2024-12-12 13:20:00,83.63,83.8,83.61,83.77,77780.0,82.4824,82.65,82.4626,82.6204,77780.0
2024-12-12 13:25:00,83.79,83.79,83.62,83.63,28275.0,82.6402,82.6402,82.4725,82.4824,28275.0
2024-12-12 13:30:00,83.64,83.64,83.49,83.49,29462.0,82.4922,82.4922,82.3443,82.3443,29462.0
2024-12-12 13:35:00,83.51,83.55,83.42,83.42,48599.0,82.364,82.4035,82.2752,82.2752,48599.0
2024-12-12 13:40:00,83.39,83.64,83.39,83.49,104401.0,82.2457,82.4922,82.2457,82.3443,104401.0
2024-12-12 13:45:00,83.49,83.61,83.48,83.59,36565.0,82.3443,82.4626,82.3344,82.4429,36565.0
2024-12-12 13:50:00,83.59,83.64,83.49,83.63,14707.0,82.4429,82.4922,82.3443,82.4824,14707.0
2024-12-12 13:55:00,83.63,83.7,83.46,83.5,27916.0,82.4824,82.5514,82.3147,82.3542,27916.0
2024-12-12 14:00:00,83.5,83.52,83.39,83.52,26172.0,82.3542,82.3739,82.2457,82.3739,26172.0
2024-12-12 14:05:00,83.52,83.59,83.46,83.5,20784.0,82.3739,82.4429,82.3147,82.3542,20784.0
2024-12-12 14:10:00,83.47,83.51,83.45,83.5,19855.0,82.3246,82.364,82.3048,82.3542,19855.0
2024-12-12 14:15:00,83.48,83.5,83.31,83.33,17823.0,82.3344,82.3542,82.1668,82.1865,17823.0
2024-12-12 14:20:00,83.33,83.42,83.23,83.41,22785.0,82.1865,82.2752,82.0879,82.2654,22785.0
2024-12-12 14:25:00,83.41,83.41,83.3,83.3,11980.0,82.2654,82.2654,82.1569,82.1569,11980.0
2024-12-12 14:30:00,83.3,83.32,83.25,83.32,28280.0,82.1569,82.1766,82.1076,82.1766,28280.0
2024-12-12 14:35:00,83.32,83.36,83.27,83.35,13935.0,82.1766,82.2161,82.1273,82.2062,13935.0
2024-12-12 14:40:00,83.36,83.39,83.3,83.35,36307.0,82.2161,82.2457,82.1569,82.2062,36307.0
2024-12-12 14:45:00,83.37,83.39,83.31,83.39,22602.0,82.2259,82.2457,82.1668,82.2457,22602.0
2024-12-12 14:50:00,83.37,83.41,83.32,83.35,19094.0,82.2259,82.2654,82.1766,82.2062,19094.0
2024-12-12 14:55:00,83.37,83.42,83.35,83.39,19813.0,82.2259,82.2752,82.2062,82.2457,19813.0
2024-12-12 15:00:00,83.4,83.49,83.4,83.46,32609.0,82.2555,82.3443,82.2555,82.3147,32609.0
2024-12-12 15:05:00,83.45,83.5,83.39,83.47,54461.0,82.3048,82.3542,82.2457,82.3246,54461.0
2024-12-12 15:10:00,83.47,83.54,83.43,83.48,59099.0,82.3246,82.3936,82.2851,82.3344,59099.0
2024-12-12 15:15:00,83.48,83.67,83.47,83.63,39908.0,82.3344,82.5218,82.3246,82.4824,39908.0
2024-12-12 15:20:00,83.63,83.86,83.62,83.83,30786.0,82.4824,82.7092,82.4725,82.6796,30786.0
2024-12-12 15:25:00,83.83,83.86,83.76,83.78,27065.0,82.6796,82.7092,82.6106,82.6303,27065.0
2024-12-12 15:30:00,83.79,83.85,83.77,83.8,23817.0,82.6402,82.6993,82.6204,82.65,23817.0
2024-12-12 15:35:00,83.8,83.85,83.74,83.84,31725.0,82.65,82.6993,82.5909,82.6895,31725.0
2024-12-12 15:40:00,83.85,83.93,83.71,83.73,78783.0,82.6993,82.7782,82.5613,82.581,78783.0
2024-12-12 15:45:00,83.74,83.77,83.71,83.72,55269.0,82.5909,82.6204,82.5613,82.5711,55269.0
2024-12-12 15:50:00,83.71,83.75,83.58,83.59,82703.0,82.5613,82.6007,82.4331,82.4429,82703.0
2024-12-12 15:55:00,83.59,83.6,83.15,83.23,497320.0,82.4429,82.4528,82.009,82.0879,497320.0
2024-12-13 09:30:00,83.28,83.41,82.59,83.24,129575.0,82.1372,82.2654,81.4566,82.0977,129575.0
2024-12-13 09:35:00,83.13,83.24,82.9,83.13,12577.0,81.9892,82.0977,81.7624,81.9892,12577.0
2024-12-13 09:40:00,83.19,83.3,82.69,82.79,18743.0,82.0484,82.1569,81.5553,81.6539,18743.0
2024-12-13 09:45:00,82.74,83.05,82.71,82.98,22427.0,81.6046,81.9103,81.575,81.8413,22427.0
2024-12-13 09:50:00,82.98,82.98,82.78,82.81,21392.0,81.8413,81.8413,81.644,81.6736,21392.0
2024-12-13 09:55:00,82.8,82.85,82.51,82.57,16288.0,81.6638,81.7131,81.3777,81.4369,16288.0
2024-12-13 10:00:00,82.57,82.62,82.43,82.54,26234.0,81.4369,81.4862,81.2988,81.4073,26234.0
2024-12-13 10:05:00,82.56,82.66,82.4,82.66,18512.0,81.427,81.5257,81.2692,81.5257,18512.0
2024-12-13 10:10:00,82.62,82.63,82.43,82.43,71950.0,81.4862,81.4961,81.2988,81.2988,71950.0
2024-12-13 10:15:00,82.42,82.82,82.42,82.75,146143.0,81.289,81.6835,81.289,81.6144,146143.0
2024-12-13 10:20:00,82.77,82.84,82.65,82.84,17979.0,81.6342,81.7032,81.5158,81.7032,17979.0
2024-12-13 10:25:00,82.84,82.92,82.8,82.86,90857.0,81.7032,81.7821,81.6638,81.7229,90857.0
2024-12-13 10:30:00,82.88,82.89,82.73,82.86,24576.0,81.7427,81.7525,81.5947,81.7229,24576.0
2024-12-13 10:35:00,82.88,82.99,82.81,82.99,14568.0,81.7427,81.8511,81.6736,81.8511,14568.0
2024-12-13 10:40:00,83.0,83.02,82.75,82.76,14536.0,81.861,81.8807,81.6144,81.6243,14536.0
2024-12-13 10:45:00,82.76,82.77,82.65,82.7,11407.0,81.6243,81.6342,81.5158,81.5651,11407.0
2024-12-13 10:50:00,82.71,82.88,82.69,82.84,9488.0,81.575,81.7427,81.5553,81.7032,9488.0
2024-12-13 10:55:00,82.83,83.07,82.83,83.07,13750.0,81.6933,81.9301,81.6933,81.9301,13750.0
2024-12-13 11:00:00,83.05,83.05,82.93,82.99,14364.0,81.9103,81.9103,81.792,81.8511,14364.0
2024-12-13 11:05:00,82.99,83.19,82.98,83.17,27356.0,81.8511,82.0484,81.8413,82.0287,27356.0
2024-12-13 11:10:00,83.17,83.24,83.16,83.18,25761.0,82.0287,82.0977,82.0188,82.0385,25761.0
2024-12-13 11:15:00,83.18,83.21,83.1,83.14,20269.0,82.0385,82.0681,81.9596,81.9991,20269.0
2024-12-13 11:20:00,83.12,83.3,83.12,83.27,20906.0,81.9794,82.1569,81.9794,82.1273,20906.0
2024-12-13 11:25:00,83.26,83.28,83.25,83.27,14137.0,82.1174,82.1372,82.1076,82.1273,14137.0
2024-12-13 11:30:00,83.27,83.36,83.19,83.31,27509.0,82.1273,82.2161,82.0484,82.1668,27509.0
2024-12-13 11:35:00,83.34,83.35,83.26,83.27,20238.0,82.1963,82.2062,82.1174,82.1273,20238.0
2024-12-13 11:40:00,83.27,83.31,83.19,83.19,24054.0,82.1273,82.1668,82.0484,82.0484,24054.0
2024-12-13 11:45:00,83.2,83.24,83.05,83.12,156134.0,82.0583,82.0977,81.9103,81.9794,156134.0
2024-12-13 11:50:00,83.13,83.17,83.05,83.13,13265.0,81.9892,82.0287,81.9103,81.9892,13265.0
2024-12-13 11:55:00,83.14,83.21,83.12,83.19,17653.0,81.9991,82.0681,81.9794,82.0484,17653.0
2024-12-13 12:00:00,83.19,83.19,82.95,82.95,15984.0,82.0484,82.0484,81.8117,81.8117,15984.0
2024-12-13 12:05:00,82.95,82.97,82.88,82.95,23606.0,81.8117,81.8314,81.7427,81.8117,23606.0
2024-12-13 12:10:00,82.96,82.96,82.81,82.85,33704.0,81.8216,81.8216,81.6736,81.7131,33704.0
2024-12-13 12:15:00,82.85,82.88,82.75,82.77,9198.0,81.7131,81.7427,81.6144,81.6342,9198.0
2024-12-13 12:20:00,82.77,82.79,82.75,82.78,9990.0,81.6342,81.6539,81.6144,81.644,9990.0
2024-12-13 12:25:00,82.77,82.85,82.76,82.83,8491.0,81.6342,81.7131,81.6243,81.6933,8491.0
2024-12-13 12:30:00,82.84,82.84,82.73,82.73,7058.0,81.7032,81.7032,81.5947,81.5947,7058.0
2024-12-13 12:35:00,82.75,82.92,82.75,82.91,22025.0,81.6144,81.7821,81.6144,81.7722,22025.0
2024-12-13 12:40:00,82.91,82.99,82.89,82.94,19030.0,81.7722,81.8511,81.7525,81.8018,19030.0
2024-12-13 12:45:00,82.94,82.94,82.83,82.88,66688.0,81.8018,81.8018,81.6933,81.7427,66688.0
2024-12-13 12:50:00,82.89,83.01,82.88,83.0,10578.0,81.7525,81.8709,81.7427,81.861,10578.0
2024-12-13 12:55:00,83.0,83.0,82.84,82.95,8527.0,81.861,81.861,81.7032,81.8117,8527.0
2024-12-13 13:00:00,82.96,82.96,82.88,82.94,5374.0,81.8216,81.8216,81.7427,81.8018,5374.0
2024-12-13 13:05:00,82.92,82.92,82.8,82.83,5349.0,81.7821,81.7821,81.6638,81.6933,5349.0
2024-12-13 13:10:00,82.81,82.84,82.79,82.81,7825.0,81.6736,81.7032,81.6539,81.6736,7825.0
2024-12-13 13:15:00,82.81,82.98,82.81,82.98,15168.0,81.6736,81.8413,81.6736,81.8413,15168.0
2024-12-13 13:20:00,82.99,83.03,82.99,82.99,19782.0,81.8511,81.8906,81.8511,81.8511,19782.0
2024-12-13 13:25:00,82.99,83.0,82.92,82.94,9068.0,81.8511,81.861,81.7821,81.8018,9068.0
2024-12-13 13:30:00,82.93,82.98,82.89,82.98,9090.0,81.792,81.8413,81.7525,81.8413,9090.0
2024-12-13 13:35:00,82.99,82.99,82.91,82.92,18072.0,81.8511,81.8511,81.7722,81.7821,18072.0
2024-12-13 13:40:00,82.91,82.94,82.83,82.92,25589.0,81.7722,81.8018,81.6933,81.7821,25589.0
2024-12-13 13:45:00,82.92,82.94,82.82,82.84,9925.0,81.7821,81.8018,81.6835,81.7032,9925.0
2024-12-13 13:50:00,82.84,82.84,82.79,82.8,11273.0,81.7032,81.7032,81.6539,81.6638,11273.0
2024-12-13 13:55:00,82.8,82.85,82.78,82.85,18039.0,81.6638,81.7131,81.644,81.7131,18039.0
2024-12-13 14:00:00,82.82,82.97,82.82,82.96,9688.0,81.6835,81.8314,81.6835,81.8216,9688.0
2024-12-13 14:05:00,82.95,83.01,82.94,83.01,13186.0,81.8117,81.8709,81.8018,81.8709,13186.0
2024-12-13 14:10:00,83.04,83.06,82.98,83.01,13775.0,81.9005,81.9202,81.8413,81.8709,13775.0
2024-12-13 14:15:00,83.0,83.05,83.0,83.0,6314.0,81.861,81.9103,81.861,81.861,6314.0
2024-12-13 14:20:00,82.99,82.99,82.93,82.93,10101.0,81.8511,81.8511,81.792,81.792,10101.0
2024-12-13 14:25:00,82.91,82.99,82.91,82.94,11866.0,81.7722,81.8511,81.7722,81.8018,11866.0
2024-12-13 14:30:00,82.93,83.01,82.92,83.01,15349.0,81.792,81.8709,81.7821,81.8709,15349.0
2024-12-13 14:35:00,82.99,83.02,82.95,82.95,9092.0,81.8511,81.8807,81.8117,81.8117,9092.0
2024-12-13 14:40:00,82.97,83.08,82.92,83.03,23978.0,81.8314,81.9399,81.7821,81.8906,23978.0
2024-12-13 14:45:00,83.03,83.07,82.97,82.98,13965.0,81.8906,81.9301,81.8314,81.8413,13965.0
2024-12-13 14:50:00,82.99,83.04,82.9,82.9,9572.0,81.8511,81.9005,81.7624,81.7624,9572.0
2024-12-13 14:55:00,82.91,83.0,82.9,82.98,18040.0,81.7722,81.861,81.7624,81.8413,18040.0
2024-12-13 15:00:00,82.97,82.97,82.9,82.95,15830.0,81.8314,81.8314,81.7624,81.8117,15830.0
2024-12-13 15:05:00,82.93,82.95,82.84,82.93,171397.0,81.792,81.8117,81.7032,81.792,171397.0
2024-12-13 15:10:00,82.91,83.03,82.9,82.92,28771.0,81.7722,81.8906,81.7624,81.7821,28771.0
2024-12-13 15:15:00,82.93,83.01,82.93,83.01,24829.0,81.792,81.8709,81.792,81.8709,24829.0
2024-12-13 15:20:00,83.01,83.06,82.96,83.06,21518.0,81.8709,81.9202,81.8216,81.9202,21518.0
2024-12-13 15:25:00,83.06,83.11,83.0,83.01,30412.0,81.9202,81.9695,81.861,81.8709,30412.0
2024-12-13 15:30:00,83.02,83.05,82.98,83.04,23189.0,81.8807,81.9103,81.8413,81.9005,23189.0
2024-12-13 15:35:00,83.04,83.14,83.02,83.13,32057.0,81.9005,81.9991,81.8807,81.9892,32057.0
2024-12-13 15:40:00,83.13,83.14,83.09,83.13,31198.0,81.9892,81.9991,81.9498,81.9892,31198.0
2024-12-13 15:45:00,83.14,83.26,83.14,83.26,49890.0,81.9991,82.1174,81.9991,82.1174,49890.0
2024-12-13 15:50:00,83.26,83.26,83.11,83.13,105050.0,82.1174,82.1174,81.9695,81.9892,105050.0
2024-12-13 15:55:00,83.13,83.13,82.93,82.98,301923.0,81.9892,81.9892,81.792,81.8413,301923.0
2024-12-16 09:30:00,82.56,82.61,81.98,82.35,105296.0,81.427,81.4764,80.855,81.2199,105296.0
2024-12-16 09:35:00,82.28,82.39,82.07,82.29,12835.0,81.1509,81.2594,80.9438,81.1608,12835.0
2024-12-16 09:40:00,82.25,82.44,82.12,82.44,11921.0,81.1213,81.3087,80.9931,81.3087,11921.0
2024-12-16 09:45:00,82.4,82.85,82.39,82.76,14645.0,81.2692,81.7131,81.2594,81.6243,14645.0
2024-12-16 09:50:00,82.8,82.87,82.54,82.54,9751.0,81.6638,81.7328,81.4073,81.4073,9751.0
2024-12-16 09:55:00,82.58,82.91,82.54,82.8,23690.0,81.4468,81.7722,81.4073,81.6638,23690.0
2024-12-16 10:00:00,82.83,82.96,82.81,82.86,30123.0,81.6933,81.8216,81.6736,81.7229,30123.0
2024-12-16 10:05:00,82.85,82.88,82.75,82.78,15279.0,81.7131,81.7427,81.6144,81.644,15279.0
2024-12-16 10:10:00,82.78,82.79,82.49,82.51,23198.0,81.644,81.6539,81.358,81.3777,23198.0
2024-12-16 10:15:00,82.51,82.68,82.48,82.52,14708.0,81.3777,81.5454,81.3481,81.3876,14708.0
2024-12-16 10:20:00,82.55,82.58,82.34,82.4,11726.0,81.4172,81.4468,81.2101,81.2692,11726.0
2024-12-16 10:25:00,82.38,82.46,82.33,82.36,9912.0,81.2495,81.3284,81.2002,81.2298,9912.0
2024-12-16 10:30:00,82.35,82.5,82.35,82.39,13091.0,81.2199,81.3679,81.2199,81.2594,13091.0
2024-12-16 10:35:00,82.41,82.47,82.33,82.36,13554.0,81.2791,81.3383,81.2002,81.2298,13554.0
2024-12-16 10:40:00,82.38,82.53,82.35,82.4,13674.0,81.2495,81.3975,81.2199,81.2692,13674.0
2024-12-16 10:45:00,82.41,82.43,82.19,82.38,26202.0,81.2791,81.2988,81.0621,81.2495,26202.0
2024-12-16 10:50:00,82.38,82.46,82.34,82.4,15242.0,81.2495,81.3284,81.2101,81.2692,15242.0
2024-12-16 10:55:00,82.38,82.45,82.31,82.34,13100.0,81.2495,81.3186,81.1805,81.2101,13100.0
2024-12-16 11:00:00,82.33,82.34,82.11,82.15,10388.0,81.2002,81.2101,80.9832,81.0227,10388.0
2024-12-16 11:05:00,82.13,82.14,82.01,82.04,9136.0,81.003,81.0128,80.8846,80.9142,9136.0
2024-12-16 11:10:00,82.02,82.18,81.99,82.18,18838.0,80.8945,81.0523,80.8649,81.0523,18838.0
2024-12-16 11:15:00,82.15,82.17,81.96,82.03,19594.0,81.0227,81.0424,80.8353,80.9043,19594.0
2024-12-16 11:20:00,82.03,82.06,81.99,82.03,11777.0,80.9043,80.9339,80.8649,80.9043,11777.0
2024-12-16 11:25:00,82.03,82.04,81.92,82.04,13382.0,80.9043,80.9142,80.7958,80.9142,13382.0
2024-12-16 11:30:00,82.04,82.05,81.92,81.99,14566.0,80.9142,80.924,80.7958,80.8649,14566.0
2024-12-16 11:35:00,81.99,82.09,81.98,82.03,23118.0,80.8649,80.9635,80.855,80.9043,23118.0
2024-12-16 11:40:00,82.02,82.13,81.98,82.09,14319.0,80.8945,81.003,80.855,80.9635,14319.0
2024-12-16 11:45:00,82.11,82.22,82.08,82.22,18282.0,80.9832,81.0917,80.9536,81.0917,18282.0
2024-12-16 11:50:00,82.22,82.34,82.15,82.28,44023.0,81.0917,81.2101,81.0227,81.1509,44023.0
2024-12-16 11:55:00,82.28,82.33,82.2,82.23,27499.0,81.1509,81.2002,81.072,81.1016,27499.0
2024-12-16 12:00:00,82.22,82.24,82.12,82.12,22556.0,81.0917,81.1114,80.9931,80.9931,22556.0
2024-12-16 12:05:00,82.13,82.25,82.11,82.24,16998.0,81.003,81.1213,80.9832,81.1114,16998.0
2024-12-16 12:10:00,82.25,82.33,82.25,82.32,12895.0,81.1213,81.2002,81.1213,81.1903,12895.0
2024-12-16 12:15:00,82.33,82.34,82.2,82.21,15308.0,81.2002,81.2101,81.072,81.0819,15308.0
2024-12-16 12:20:00,82.22,82.3,82.21,82.24,12919.0,81.0917,81.1706,81.0819,81.1114,12919.0
2024-12-16 12:25:00,82.25,82.34,82.25,82.26,11285.0,81.1213,81.2101,81.1213,81.1312,11285.0
2024-12-16 12:30:00,82.26,82.29,82.19,82.27,19294.0,81.1312,81.1608,81.0621,81.141,19294.0
2024-12-16 12:35:00,82.25,82.26,82.17,82.25,16728.0,81.1213,81.1312,81.0424,81.1213,16728.0
2024-12-16 12:40:00,82.25,82.34,82.25,82.28,10839.0,81.1213,81.2101,81.1213,81.1509,10839.0
2024-12-16 12:45:00,82.29,82.32,82.27,82.27,13902.0,81.1608,81.1903,81.141,81.141,13902.0
2024-12-16 12:50:00,82.27,82.38,82.27,82.38,9226.0,81.141,81.2495,81.141,81.2495,9226.0
2024-12-16 12:55:00,82.39,82.44,82.34,82.44,20830.0,81.2594,81.3087,81.2101,81.3087,20830.0
2024-12-16 13:00:00,82.44,82.52,82.41,82.52,11932.0,81.3087,81.3876,81.2791,81.3876,11932.0
2024-12-16 13:05:00,82.51,82.57,82.46,82.53,19332.0,81.3777,81.4369,81.3284,81.3975,19332.0
2024-12-16 13:10:00,82.53,82.57,82.45,82.48,6367.0,81.3975,81.4369,81.3186,81.3481,6367.0
2024-12-16 13:15:00,82.48,82.5,82.44,82.45,9799.0,81.3481,81.3679,81.3087,81.3186,9799.0
2024-12-16 13:20:00,82.45,82.55,82.45,82.55,8573.0,81.3186,81.4172,81.3186,81.4172,8573.0
2024-12-16 13:25:00,82.54,82.56,82.47,82.54,10858.0,81.4073,81.427,81.3383,81.4073,10858.0
2024-12-16 13:30:00,82.56,82.62,82.54,82.6,7298.0,81.427,81.4862,81.4073,81.4665,7298.0
2024-12-16 13:35:00,82.6,82.6,82.55,82.59,10977.0,81.4665,81.4665,81.4172,81.4566,10977.0
2024-12-16 13:40:00,82.59,82.67,82.56,82.67,15810.0,81.4566,81.5355,81.427,81.5355,15810.0
2024-12-16 13:45:00,82.66,82.66,82.57,82.61,8462.0,81.5257,81.5257,81.4369,81.4764,8462.0
2024-12-16 13:50:00,82.59,82.64,82.59,82.62,5340.0,81.4566,81.506,81.4566,81.4862,5340.0
2024-12-16 13:55:00,82.62,82.62,82.56,82.59,5612.0,81.4862,81.4862,81.427,81.4566,5612.0
2024-12-16 14:00:00,82.57,82.65,82.48,82.48,28631.0,81.4369,81.5158,81.3481,81.3481,28631.0
2024-12-16 14:05:00,82.47,82.55,82.46,82.52,12608.0,81.3383,81.4172,81.3284,81.3876,12608.0
2024-12-16 14:10:00,82.53,82.58,82.52,82.57,6496.0,81.3975,81.4468,81.3876,81.4369,6496.0
2024-12-16 14:15:00,82.6,82.6,82.55,82.56,8203.0,81.4665,81.4665,81.4172,81.427,8203.0
2024-12-16 14:20:00,82.55,82.55,82.49,82.55,7518.0,81.4172,81.4172,81.358,81.4172,7518.0
2024-12-16 14:25:00,82.54,82.6,82.5,82.6,9150.0,81.4073,81.4665,81.3679,81.4665,9150.0
2024-12-16 14:30:00,82.62,82.63,82.55,82.58,12986.0,81.4862,81.4961,81.4172,81.4468,12986.0
2024-12-16 14:35:00,82.61,82.64,82.53,82.57,17415.0,81.4764,81.506,81.3975,81.4369,17415.0
2024-12-16 14:40:00,82.57,82.65,82.57,82.63,17535.0,81.4369,81.5158,81.4369,81.4961,17535.0
2024-12-16 14:45:00,82.63,82.63,82.56,82.57,9493.0,81.4961,81.4961,81.427,81.4369,9493.0
2024-12-16 14:50:00,82.57,82.62,82.57,82.59,7551.0,81.4369,81.4862,81.4369,81.4566,7551.0
2024-12-16 14:55:00,82.59,82.72,82.59,82.7,10874.0,81.4566,81.5849,81.4566,81.5651,10874.0
2024-12-16 15:00:00,82.7,82.7,82.64,82.66,9694.0,81.5651,81.5651,81.506,81.5257,9694.0
2024-12-16 15:05:00,82.67,82.69,82.64,82.65,13681.0,81.5355,81.5553,81.506,81.5158,13681.0
2024-12-16 15:10:00,82.66,82.7,82.62,82.62,20854.0,81.5257,81.5651,81.4862,81.4862,20854.0
2024-12-16 15:15:00,82.62,82.62,82.55,82.58,11396.0,81.4862,81.4862,81.4172,81.4468,11396.0
2024-12-16 15:20:00,82.59,82.66,82.58,82.66,14001.0,81.4566,81.5257,81.4468,81.5257,14001.0
2024-12-16 15:25:00,82.66,82.69,82.65,82.68,20556.0,81.5257,81.5553,81.5158,81.5454,20556.0
2024-12-16 15:30:00,82.66,82.67,82.53,82.59,29083.0,81.5257,81.5355,81.3975,81.4566,29083.0
2024-12-16 15:35:00,82.6,82.67,82.6,82.64,22047.0,81.4665,81.5355,81.4665,81.506,22047.0
2024-12-16 15:40:00,82.64,82.64,82.53,82.55,43765.0,81.506,81.506,81.3975,81.4172,43765.0
2024-12-16 15:45:00,82.54,82.59,82.49,82.57,30443.0,81.4073,81.4566,81.358,81.4369,30443.0
2024-12-16 15:50:00,82.56,82.64,82.47,82.61,61410.0,81.427,81.506,81.3383,81.4764,61410.0
2024-12-16 15:55:00,82.61,82.81,82.55,82.74,247358.0,81.4764,81.6736,81.4172,81.6046,247358.0
2024-12-17 09:30:00,82.0,82.25,81.83,81.89,42400.0,80.8747,81.1213,80.7071,80.7662,42400.0
2024-12-17 09:35:00,81.9,82.15,81.86,81.86,14476.0,80.7761,81.0227,80.7367,80.7367,14476.0
2024-12-17 09:40:00,81.94,81.94,81.66,81.74,14767.0,80.8156,80.8156,80.5394,80.6183,14767.0
2024-12-17 09:45:00,81.71,81.98,81.7,81.95,19529.0,80.5887,80.855,80.5789,80.8254,19529.0
2024-12-17 09:50:00,81.9,82.04,81.85,82.0,15970.0,80.7761,80.9142,80.7268,80.8747,15970.0
2024-12-17 09:55:00,82.0,82.11,81.93,82.11,7185.0,80.8747,80.9832,80.8057,80.9832,7185.0
2024-12-17 10:00:00,82.08,82.17,82.0,82.03,20262.0,80.9536,81.0424,80.8747,80.9043,20262.0
2024-12-17 10:05:00,82.01,82.1,81.85,81.86,20893.0,80.8846,80.9734,80.7268,80.7367,20893.0
2024-12-17 10:10:00,81.86,81.98,81.76,81.95,27929.0,80.7367,80.855,80.638,80.8254,27929.0
2024-12-17 10:15:00,82.0,82.21,81.97,82.14,9342.0,80.8747,81.0819,80.8451,81.0128,9342.0
2024-12-17 10:20:00,82.13,82.2,82.12,82.15,7651.0,81.003,81.072,80.9931,81.0227,7651.0
2024-12-17 10:25:00,82.09,82.14,81.95,81.98,18123.0,80.9635,81.0128,80.8254,80.855,18123.0
2024-12-17 10:30:00,81.95,81.98,81.85,81.93,18335.0,80.8254,80.855,80.7268,80.8057,18335.0
2024-12-17 10:35:00,81.94,82.0,81.88,81.95,13513.0,80.8156,80.8747,80.7564,80.8254,13513.0
2024-12-17 10:40:00,81.95,81.96,81.7,81.76,16479.0,80.8254,80.8353,80.5789,80.638,16479.0
2024-12-17 10:45:00,81.75,81.92,81.75,81.86,12943.0,80.6282,80.7958,80.6282,80.7367,12943.0
2024-12-17 10:50:00,81.85,81.85,81.71,81.81,7736.0,80.7268,80.7268,80.5887,80.6873,7736.0
2024-12-17 10:55:00,81.77,81.92,81.72,81.86,10361.0,80.6479,80.7958,80.5986,80.7367,10361.0
2024-12-17 11:00:00,81.87,82.03,81.83,81.96,11909.0,80.7465,80.9043,80.7071,80.8353,11909.0
2024-12-17 11:05:00,81.99,82.12,81.99,82.08,8777.0,80.8649,80.9931,80.8649,80.9536,8777.0
2024-12-17 11:10:00,82.1,82.12,82.02,82.02,9298.0,80.9734,80.9931,80.8945,80.8945,9298.0
2024-12-17 11:15:00,82.03,82.03,81.91,81.92,8886.0,80.9043,80.9043,80.786,80.7958,8886.0
2024-12-17 11:20:00,81.94,81.94,81.78,81.85,9033.0,80.8156,80.8156,80.6578,80.7268,9033.0
2024-12-17 11:25:00,81.86,81.9,81.79,81.87,10983.0,80.7367,80.7761,80.6676,80.7465,10983.0
2024-12-17 11:30:00,81.85,81.99,81.82,81.97,8730.0,80.7268,80.8649,80.6972,80.8451,8730.0
2024-12-17 11:35:00,81.93,81.96,81.8,81.81,9315.0,80.8057,80.8353,80.6775,80.6873,9315.0
2024-12-17 11:40:00,81.81,81.85,81.64,81.69,7640.0,80.6873,80.7268,80.5197,80.569,7640.0
2024-12-17 11:45:00,81.72,81.76,81.6,81.73,5288.0,80.5986,80.638,80.4802,80.6084,5288.0
2024-12-17 11:50:00,81.75,81.81,81.72,81.77,6252.0,80.6282,80.6873,80.5986,80.6479,6252.0
2024-12-17 11:55:00,81.8,81.81,81.7,81.8,9741.0,80.6775,80.6873,80.5789,80.6775,9741.0
2024-12-17 12:00:00,81.79,81.83,81.75,81.75,5977.0,80.6676,80.7071,80.6282,80.6282,5977.0
2024-12-17 12:05:00,81.75,81.76,81.62,81.66,6321.0,80.6282,80.638,80.4999,80.5394,6321.0
2024-12-17 12:10:00,81.68,81.81,81.68,81.7,19463.0,80.5591,80.6873,80.5591,80.5789,19463.0
2024-12-17 12:15:00,81.74,81.89,81.73,81.73,19703.0,80.6183,80.7662,80.6084,80.6084,19703.0
2024-12-17 12:20:00,81.77,81.82,81.75,81.81,9223.0,80.6479,80.6972,80.6282,80.6873,9223.0
2024-12-17 12:25:00,81.82,81.86,81.68,81.7,13359.0,80.6972,80.7367,80.5591,80.5789,13359.0
2024-12-17 12:30:00,81.71,81.78,81.69,81.78,7918.0,80.5887,80.6578,80.569,80.6578,7918.0
2024-12-17 12:35:00,81.76,81.82,81.7,81.73,6647.0,80.638,80.6972,80.5789,80.6084,6647.0
2024-12-17 12:40:00,81.75,81.81,81.66,81.66,6035.0,80.6282,80.6873,80.5394,80.5394,6035.0
2024-12-17 12:45:00,81.63,81.76,81.61,81.7,6987.0,80.5098,80.638,80.4901,80.5789,6987.0
2024-12-17 12:50:00,81.73,81.77,81.69,81.69,15585.0,80.6084,80.6479,80.569,80.569,15585.0
2024-12-17 12:55:00,81.7,81.75,81.66,81.69,5605.0,80.5789,80.6282,80.5394,80.569,5605.0
2024-12-17 13:00:00,81.71,81.75,81.69,81.7,5836.0,80.5887,80.6282,80.569,80.5789,5836.0
2024-12-17 13:05:00,81.69,81.69,81.44,81.44,25958.0,80.569,80.569,80.3224,80.3224,25958.0
2024-12-17 13:10:00,81.46,81.57,81.46,81.5,13240.0,80.3421,80.4506,80.3421,80.3816,13240.0
2024-12-17 13:15:00,81.51,81.55,81.49,81.5,5997.0,80.3915,80.4309,80.3717,80.3816,5997.0
2024-12-17 13:20:00,81.49,81.52,81.44,81.44,8381.0,80.3717,80.4013,80.3224,80.3224,8381.0
2024-12-17 13:25:00,81.45,81.47,81.41,81.44,7201.0,80.3323,80.352,80.2928,80.3224,7201.0
2024-12-17 13:30:00,81.43,81.48,81.42,81.48,11225.0,80.3126,80.3619,80.3027,80.3619,11225.0
2024-12-17 13:35:00,81.48,81.51,81.46,81.47,9149.0,80.3619,80.3915,80.3421,80.352,9149.0
2024-12-17 13:40:00,81.47,81.48,81.43,81.44,5334.0,80.352,80.3619,80.3126,80.3224,5334.0
2024-12-17 13:45:00,81.45,81.47,81.43,81.45,10354.0,80.3323,80.352,80.3126,80.3323,10354.0
2024-12-17 13:50:00,81.45,81.45,81.41,81.45,7566.0,80.3323,80.3323,80.2928,80.3323,7566.0
2024-12-17 13:55:00,81.44,81.48,81.43,81.46,11080.0,80.3224,80.3619,80.3126,80.3421,11080.0
2024-12-17 14:00:00,81.47,81.48,81.38,81.38,8921.0,80.352,80.3619,80.2632,80.2632,8921.0
2024-12-17 14:05:00,81.4,81.41,81.36,81.37,9327.0,80.283,80.2928,80.2435,80.2534,9327.0
2024-12-17 14:10:00,81.37,81.37,81.3,81.31,13580.0,80.2534,80.2534,80.1843,80.1942,13580.0
2024-12-17 14:15:00,81.31,81.31,81.24,81.3,15793.0,80.1942,80.1942,80.1252,80.1843,15793.0
2024-12-17 14:20:00,81.3,81.35,81.26,81.34,10984.0,80.1843,80.2337,80.1449,80.2238,10984.0
2024-12-17 14:25:00,81.33,81.33,81.24,81.24,7091.0,80.2139,80.2139,80.1252,80.1252,7091.0
2024-12-17 14:30:00,81.24,81.26,81.2,81.22,10019.0,80.1252,80.1449,80.0857,80.1054,10019.0
2024-12-17 14:35:00,81.2,81.28,81.2,81.22,7295.0,80.0857,80.1646,80.0857,80.1054,7295.0
2024-12-17 14:40:00,81.22,81.22,81.13,81.15,9182.0,80.1054,80.1054,80.0167,80.0364,9182.0
2024-12-17 14:45:00,81.18,81.19,81.11,81.15,12095.0,80.066,80.0758,79.9969,80.0364,12095.0
2024-12-17 14:50:00,81.11,81.11,80.99,81.02,12558.0,79.9969,79.9969,79.8786,79.9082,12558.0
2024-12-17 14:55:00,81.02,81.07,81.02,81.04,13605.0,79.9082,79.9575,79.9082,79.9279,13605.0
2024-12-17 15:00:00,81.04,81.04,80.98,81.03,16185.0,79.9279,79.9279,79.8687,79.918,16185.0
2024-12-17 15:05:00,81.03,81.08,81.0,81.07,18708.0,79.918,79.9674,79.8885,79.9575,18708.0
2024-12-17 15:10:00,81.07,81.09,80.9,80.94,15801.0,79.9575,79.9772,79.7898,79.8293,15801.0
2024-12-17 15:15:00,80.94,81.04,80.93,81.0,12556.0,79.8293,79.9279,79.8194,79.8885,12556.0
2024-12-17 15:20:00,80.99,81.02,80.92,80.96,31133.0,79.8786,79.9082,79.8096,79.849,31133.0
2024-12-17 15:25:00,80.97,81.0,80.93,80.97,16370.0,79.8589,79.8885,79.8194,79.8589,16370.0
2024-12-17 15:30:00,80.97,81.09,80.92,81.07,17941.0,79.8589,79.9772,79.8096,79.9575,17941.0
2024-12-17 15:35:00,81.09,81.17,81.09,81.13,21959.0,79.9772,80.0561,79.9772,80.0167,21959.0
2024-12-17 15:40:00,81.15,81.21,81.11,81.14,34718.0,80.0364,80.0956,79.9969,80.0265,34718.0
2024-12-17 15:45:00,81.14,81.27,81.14,81.2,26677.0,80.0265,80.1548,80.0265,80.0857,26677.0
2024-12-17 15:50:00,81.23,81.33,81.19,81.27,35726.0,80.1153,80.2139,80.0758,80.1548,35726.0
2024-12-17 15:55:00,81.26,81.28,81.14,81.25,171027.0,80.1449,80.1646,80.0265,80.135,171027.0
2024-12-18 09:30:00,81.09,81.4,80.9,81.32,39008.0,79.9772,80.283,79.7898,80.2041,39008.0
2024-12-18 09:35:00,81.33,81.48,81.08,81.08,11557.0,80.2139,80.3619,79.9674,79.9674,11557.0
2024-12-18 09:40:00,81.0,81.13,80.58,80.73,80439.0,79.8885,80.0167,79.4742,79.6222,80439.0
2024-12-18 09:45:00,80.73,81.35,80.72,81.3,42397.0,79.6222,80.2337,79.6123,80.1843,42397.0
2024-12-18 09:50:00,81.3,81.43,81.25,81.35,29026.0,80.1843,80.3126,80.135,80.2337,29026.0
2024-12-18 09:55:00,81.29,81.41,81.13,81.2,34374.0,80.1745,80.2928,80.0167,80.0857,34374.0
2024-12-18 10:00:00,81.2,81.29,81.06,81.16,27134.0,80.0857,80.1745,79.9476,80.0463,27134.0
2024-12-18 10:05:00,81.12,81.2,81.03,81.13,50751.0,80.0068,80.0857,79.918,80.0167,50751.0
2024-12-18 10:10:00,81.13,81.15,80.92,80.97,20489.0,80.0167,80.0364,79.8096,79.8589,20489.0
2024-12-18 10:15:00,81.01,81.12,81.0,81.1,16747.0,79.8983,80.0068,79.8885,79.9871,16747.0
2024-12-18 10:20:00,81.11,81.23,81.07,81.23,38627.0,79.9969,80.1153,79.9575,80.1153,38627.0
2024-12-18 10:25:00,81.21,81.26,81.12,81.18,14183.0,80.0956,80.1449,80.0068,80.066,14183.0
2024-12-18 10:30:00,81.16,81.31,81.1,81.24,26630.0,80.0463,80.1942,79.9871,80.1252,26630.0
2024-12-18 10:35:00,81.29,81.4,81.29,81.38,11777.0,80.1745,80.283,80.1745,80.2632,11777.0
2024-12-18 10:40:00,81.4,81.54,81.37,81.48,19685.0,80.283,80.421,80.2534,80.3619,19685.0
2024-12-18 10:45:00,81.45,81.46,81.37,81.44,13591.0,80.3323,80.3421,80.2534,80.3224,13591.0
2024-12-18 10:50:00,81.44,81.57,81.42,81.54,12561.0,80.3224,80.4506,80.3027,80.421,12561.0
2024-12-18 10:55:00,81.54,81.59,81.48,81.59,18180.0,80.421,80.4704,80.3619,80.4704,18180.0
2024-12-18 11:00:00,81.6,81.71,81.57,81.57,16436.0,80.4802,80.5887,80.4506,80.4506,16436.0
2024-12-18 11:05:00,81.57,81.58,81.46,81.54,14381.0,80.4506,80.4605,80.3421,80.421,14381.0
2024-12-18 11:10:00,81.55,81.63,81.5,81.51,18960.0,80.4309,80.5098,80.3816,80.3915,18960.0
2024-12-18 11:15:00,81.52,81.62,81.49,81.59,12623.0,80.4013,80.4999,80.3717,80.4704,12623.0
2024-12-18 11:20:00,81.59,81.66,81.55,81.62,23829.0,80.4704,80.5394,80.4309,80.4999,23829.0
2024-12-18 11:25:00,81.6,81.73,81.56,81.65,17733.0,80.4802,80.6084,80.4408,80.5295,17733.0
2024-12-18 11:30:00,81.65,81.73,81.62,81.67,9905.0,80.5295,80.6084,80.4999,80.5493,9905.0
2024-12-18 11:35:00,81.68,81.77,81.65,81.77,11345.0,80.5591,80.6479,80.5295,80.6479,11345.0
2024-12-18 11:40:00,81.74,81.77,81.69,81.7,13719.0,80.6183,80.6479,80.569,80.5789,13719.0
2024-12-18 11:45:00,81.69,81.8,81.69,81.78,10943.0,80.569,80.6775,80.569,80.6578,10943.0
2024-12-18 11:50:00,81.76,81.76,81.65,81.74,11486.0,80.638,80.638,80.5295,80.6183,11486.0
2024-12-18 11:55:00,81.73,81.75,81.65,81.7,11866.0,80.6084,80.6282,80.5295,80.5789,11866.0
2024-12-18 12:00:00,81.67,81.67,81.38,81.38,14591.0,80.5493,80.5493,80.2632,80.2632,14591.0
2024-12-18 12:05:00,81.4,81.4,81.28,81.32,21340.0,80.283,80.283,80.1646,80.2041,21340.0
2024-12-18 12:10:00,81.33,81.43,81.31,81.41,22041.0,80.2139,80.3126,80.1942,80.2928,22041.0
2024-12-18 12:15:00,81.4,81.5,81.34,81.5,15287.0,80.283,80.3816,80.2238,80.3816,15287.0
2024-12-18 12:20:00,81.5,81.53,81.43,81.46,7791.0,80.3816,80.4112,80.3126,80.3421,7791.0
2024-12-18 12:25:00,81.51,81.54,81.4,81.41,7107.0,80.3915,80.421,80.283,80.2928,7107.0
2024-12-18 12:30:00,81.42,81.42,81.3,81.35,8842.0,80.3027,80.3027,80.1843,80.2337,8842.0
2024-12-18 12:35:00,81.35,81.4,81.31,81.31,6897.0,80.2337,80.283,80.1942,80.1942,6897.0
2024-12-18 12:40:00,81.31,81.4,81.24,81.37,54429.0,80.1942,80.283,80.1252,80.2534,54429.0
2024-12-18 12:45:00,81.37,81.39,81.23,81.23,20250.0,80.2534,80.2731,80.1153,80.1153,20250.0
2024-12-18 12:50:00,81.23,81.29,81.23,81.27,6176.0,80.1153,80.1745,80.1153,80.1548,6176.0
2024-12-18 12:55:00,81.28,81.35,81.26,81.26,15300.0,80.1646,80.2337,80.1449,80.1449,15300.0
2024-12-18 13:00:00,81.25,81.27,81.16,81.16,5407.0,80.135,80.1548,80.0463,80.0463,5407.0
2024-12-18 13:05:00,81.17,81.19,81.09,81.18,7564.0,80.0561,80.0758,79.9772,80.066,7564.0
2024-12-18 13:10:00,81.18,81.21,81.1,81.16,8288.0,80.066,80.0956,79.9871,80.0463,8288.0
2024-12-18 13:15:00,81.17,81.22,81.15,81.16,5358.0,80.0561,80.1054,80.0364,80.0463,5358.0
2024-12-18 13:20:00,81.17,81.18,81.15,81.18,8800.0,80.0561,80.066,80.0364,80.066,8800.0
2024-12-18 13:25:00,81.18,81.2,81.14,81.16,10684.0,80.066,80.0857,80.0265,80.0463,10684.0
2024-12-18 13:30:00,81.17,81.3,81.17,81.3,10249.0,80.0561,80.1843,80.0561,80.1843,10249.0
2024-12-18 13:35:00,81.29,81.39,81.28,81.38,10472.0,80.1745,80.2731,80.1646,80.2632,10472.0
2024-12-18 13:40:00,81.38,81.42,81.31,81.31,6636.0,80.2632,80.3027,80.1942,80.1942,6636.0
2024-12-18 13:45:00,81.35,81.43,81.35,81.4,9742.0,80.2337,80.3126,80.2337,80.283,9742.0
2024-12-18 13:50:00,81.42,81.44,81.39,81.44,9635.0,80.3027,80.3224,80.2731,80.3224,9635.0
2024-12-18 13:55:00,81.43,81.47,81.35,81.43,35149.0,80.3126,80.352,80.2337,80.3126,35149.0
2024-12-18 14:00:00,81.43,81.43,81.07,81.09,26833.0,80.3126,80.3126,79.9575,79.9772,26833.0
2024-12-18 14:05:00,81.09,81.14,80.84,80.9,54025.0,79.9772,80.0265,79.7307,79.7898,54025.0
2024-12-18 14:10:00,80.9,80.95,80.75,80.81,27544.0,79.7898,79.8391,79.6419,79.7011,27544.0
2024-12-18 14:15:00,80.83,80.9,80.64,80.77,17453.0,79.7208,79.7898,79.5334,79.6616,17453.0
2024-12-18 14:20:00,80.77,80.88,80.73,80.87,16845.0,79.6616,79.7701,79.6222,79.7602,16845.0
2024-12-18 14:25:00,80.87,80.92,80.78,80.78,26447.0,79.7602,79.8096,79.6715,79.6715,26447.0
2024-12-18 14:30:00,80.79,80.95,80.73,80.83,43414.0,79.6813,79.8391,79.6222,79.7208,43414.0
2024-12-18 14:35:00,80.81,80.88,80.6,80.62,17110.0,79.7011,79.7701,79.4939,79.5137,17110.0
2024-12-18 14:40:00,80.6,80.72,80.43,80.6,40949.0,79.4939,79.6123,79.3263,79.4939,40949.0
2024-12-18 14:45:00,80.59,80.65,80.26,80.37,21986.0,79.4841,79.5433,79.1586,79.2671,21986.0
2024-12-18 14:50:00,80.39,80.47,80.18,80.28,59742.0,79.2868,79.3657,79.0797,79.1783,59742.0
2024-12-18 14:55:00,80.28,80.31,80.06,80.13,21589.0,79.1783,79.2079,78.9614,79.0304,21589.0
2024-12-18 15:00:00,80.17,80.35,80.08,80.21,33779.0,79.0698,79.2474,78.9811,79.1093,33779.0
2024-12-18 15:05:00,80.21,80.45,80.21,80.29,20629.0,79.1093,79.346,79.1093,79.1882,20629.0
2024-12-18 15:10:00,80.31,80.31,80.0,80.05,22993.0,79.2079,79.2079,78.9022,78.9515,22993.0
2024-12-18 15:15:00,80.07,80.12,79.93,80.03,28677.0,78.9712,79.0205,78.8331,78.9318,28677.0
2024-12-18 15:20:00,80.04,80.29,79.97,80.09,26483.0,78.9416,79.1882,78.8726,78.9909,26483.0
2024-12-18 15:25:00,80.11,80.14,79.83,79.86,26326.0,79.0107,79.0403,78.7345,78.7641,26326.0
2024-12-18 15:30:00,79.88,79.94,79.77,79.84,36681.0,78.7838,78.843,78.6753,78.7444,36681.0
2024-12-18 15:35:00,79.84,79.85,79.38,79.42,36744.0,78.7444,78.7542,78.2907,78.3301,36744.0
2024-12-18 15:40:00,79.4,79.4,78.93,78.98,46520.0,78.3104,78.3104,77.8469,77.8962,46520.0
2024-12-18 15:45:00,78.96,79.19,78.78,79.09,96041.0,77.8765,78.1033,77.6989,78.0047,96041.0
2024-12-18 15:50:00,79.08,79.26,79.01,79.08,102588.0,77.9948,78.1723,77.9258,77.9948,102588.0
2024-12-18 15:55:00,79.06,79.06,78.72,78.77,274633.0,77.9751,77.9751,77.6397,77.6891,274633.0
2024-12-19 09:30:00,79.52,80.2,79.4,79.94,42109.0,78.4288,79.0994,78.3104,78.843,42109.0
2024-12-19 09:35:00,79.93,80.18,79.9,80.06,21299.0,78.8331,79.0797,78.8036,78.9614,21299.0
2024-12-19 09:40:00,80.05,80.18,79.91,80.07,18095.0,78.9515,79.0797,78.8134,78.9712,18095.0
2024-12-19 09:45:00,80.03,80.08,79.7,79.73,39785.0,78.9318,78.9811,78.6063,78.6359,39785.0
2024-12-19 09:50:00,79.73,80.02,79.69,79.91,45474.0,78.6359,78.9219,78.5964,78.8134,45474.0
2024-12-19 09:55:00,79.89,80.02,79.81,79.87,53522.0,78.7937,78.9219,78.7148,78.774,53522.0
2024-12-19 10:00:00,79.91,79.92,79.39,79.44,36239.0,78.8134,78.8233,78.3006,78.3499,36239.0
2024-12-19 10:05:00,79.42,79.45,79.25,79.45,18002.0,78.3301,78.3597,78.1625,78.3597,18002.0
2024-12-19 10:10:00,79.37,79.53,79.16,79.25,59193.0,78.2808,78.4386,78.0737,78.1625,59193.0
2024-12-19 10:15:00,79.28,79.35,79.18,79.35,31441.0,78.1921,78.2611,78.0934,78.2611,31441.0
2024-12-19 10:20:00,79.38,79.39,79.18,79.21,24039.0,78.2907,78.3006,78.0934,78.123,24039.0
2024-12-19 10:25:00,79.21,79.26,79.03,79.22,50004.0,78.123,78.1723,77.9455,78.1329,50004.0
2024-12-19 10:30:00,79.22,79.28,79.12,79.12,23239.0,78.1329,78.1921,78.0343,78.0343,23239.0
2024-12-19 10:35:00,79.12,79.36,79.08,79.22,32291.0,78.0343,78.271,77.9948,78.1329,32291.0
2024-12-19 10:40:00,79.18,79.65,79.18,79.62,32533.0,78.0934,78.557,78.0934,78.5274,32533.0
2024-12-19 10:45:00,79.62,79.79,79.52,79.79,21502.0,78.5274,78.6951,78.4288,78.6951,21502.0
2024-12-19 10:50:00,79.73,79.77,79.63,79.77,21634.0,78.6359,78.6753,78.5373,78.6753,21634.0
2024-12-19 10:55:00,79.77,79.86,79.67,79.78,30330.0,78.6753,78.7641,78.5767,78.6852,30330.0
2024-12-19 11:00:00,79.78,79.8,79.52,79.54,60816.0,78.6852,78.7049,78.4288,78.4485,60816.0
2024-12-19 11:05:00,79.55,79.67,79.55,79.61,24888.0,78.4584,78.5767,78.4584,78.5175,24888.0
2024-12-19 11:10:00,79.62,79.77,79.61,79.7,22911.0,78.5274,78.6753,78.5175,78.6063,22911.0
2024-12-19 11:15:00,79.72,79.98,79.72,79.93,58031.0,78.626,78.8825,78.626,78.8331,58031.0
2024-12-19 11:20:00,79.93,80.06,79.86,80.04,58430.0,78.8331,78.9614,78.7641,78.9416,58430.0
2024-12-19 11:25:00,80.03,80.1,79.91,80.0,79469.0,78.9318,79.0008,78.8134,78.9022,79469.0
2024-12-19 11:30:00,79.99,80.11,79.95,80.0,50195.0,78.8923,79.0107,78.8529,78.9022,50195.0
2024-12-19 11:35:00,80.0,80.27,79.96,80.22,42553.0,78.9022,79.1685,78.8627,79.1192,42553.0
2024-12-19 11:40:00,80.23,80.27,80.09,80.11,16478.0,79.129,79.1685,78.9909,79.0107,16478.0
2024-12-19 11:45:00,80.11,80.3,80.11,80.19,15717.0,79.0107,79.1981,79.0107,79.0896,15717.0
2024-12-19 11:50:00,80.18,80.2,80.15,80.18,13382.0,79.0797,79.0994,79.0501,79.0797,13382.0
2024-12-19 11:55:00,80.2,80.27,80.16,80.19,22871.0,79.0994,79.1685,79.06,79.0896,22871.0
2024-12-19 12:00:00,80.2,80.26,80.17,80.23,15695.0,79.0994,79.1586,79.0698,79.129,15695.0
2024-12-19 12:05:00,80.25,80.3,80.21,80.3,19599.0,79.1487,79.1981,79.1093,79.1981,19599.0
2024-12-19 12:10:00,80.3,80.34,80.29,80.3,23019.0,79.1981,79.2375,79.1882,79.1981,23019.0
2024-12-19 12:15:00,80.31,80.41,80.27,80.4,20446.0,79.2079,79.3066,79.1685,79.2967,20446.0
2024-12-19 12:20:00,80.39,80.4,80.19,80.22,32482.0,79.2868,79.2967,79.0896,79.1192,32482.0
2024-12-19 12:25:00,80.2,80.21,80.08,80.16,25212.0,79.0994,79.1093,78.9811,79.06,25212.0
2024-12-19 12:30:00,80.17,80.22,80.08,80.16,18418.0,79.0698,79.1192,78.9811,79.06,18418.0
2024-12-19 12:35:00,80.18,80.36,80.17,80.36,37148.0,79.0797,79.2572,79.0698,79.2572,37148.0
2024-12-19 12:40:00,80.35,80.4,80.17,80.17,17061.0,79.2474,79.2967,79.0698,79.0698,17061.0
2024-12-19 12:45:00,80.23,80.28,80.2,80.21,15433.0,79.129,79.1783,79.0994,79.1093,15433.0
2024-12-19 12:50:00,80.2,80.22,80.14,80.16,14029.0,79.0994,79.1192,79.0403,79.06,14029.0
2024-12-19 12:55:00,80.15,80.23,80.1,80.19,10214.0,79.0501,79.129,79.0008,79.0896,10214.0
2024-12-19 13:00:00,80.17,80.17,79.9,79.97,11157.0,79.0698,79.0698,78.8036,78.8726,11157.0
2024-12-19 13:05:00,79.96,80.2,79.95,80.16,18470.0,78.8627,79.0994,78.8529,79.06,18470.0
2024-12-19 13:10:00,80.16,80.25,80.16,80.25,16064.0,79.06,79.1487,79.06,79.1487,16064.0
2024-12-19 13:15:00,80.22,80.27,80.2,80.22,12942.0,79.1192,79.1685,79.0994,79.1192,12942.0
2024-12-19 13:20:00,80.24,80.28,80.14,80.28,9976.0,79.1389,79.1783,79.0403,79.1783,9976.0
2024-12-19 13:25:00,80.3,80.38,80.27,80.37,13281.0,79.1981,79.277,79.1685,79.2671,13281.0
2024-12-19 13:30:00,80.36,80.43,80.32,80.42,8097.0,79.2572,79.3263,79.2178,79.3164,8097.0
2024-12-19 13:35:00,80.42,80.52,80.42,80.49,11616.0,79.3164,79.415,79.3164,79.3855,11616.0
2024-12-19 13:40:00,80.47,80.59,80.46,80.53,9386.0,79.3657,79.4841,79.3559,79.4249,9386.0
2024-12-19 13:45:00,80.52,80.56,80.5,80.52,7636.0,79.415,79.4545,79.3953,79.415,7636.0
2024-12-19 13:50:00,80.52,80.52,80.44,80.45,12570.0,79.415,79.415,79.3361,79.346,12570.0
2024-12-19 13:55:00,80.47,80.59,80.43,80.59,9665.0,79.3657,79.4841,79.3263,79.4841,9665.0
2024-12-19 14:00:00,80.57,80.62,80.49,80.54,18209.0,79.4644,79.5137,79.3855,79.4348,18209.0
2024-12-19 14:05:00,80.54,80.62,80.52,80.56,21861.0,79.4348,79.5137,79.415,79.4545,21861.0
2024-12-19 14:10:00,80.55,80.55,80.42,80.45,12034.0,79.4446,79.4446,79.3164,79.346,12034.0
2024-12-19 14:15:00,80.46,80.51,80.45,80.5,10604.0,79.3559,79.4052,79.346,79.3953,10604.0
2024-12-19 14:20:00,80.49,80.53,80.39,80.51,15301.0,79.3855,79.4249,79.2868,79.4052,15301.0
2024-12-19 14:25:00,80.5,80.51,80.33,80.38,9793.0,79.3953,79.4052,79.2277,79.277,9793.0
2024-12-19 14:30:00,80.39,80.42,80.33,80.37,17888.0,79.2868,79.3164,79.2277,79.2671,17888.0
2024-12-19 14:35:00,80.38,80.41,80.36,80.39,9257.0,79.277,79.3066,79.2572,79.2868,9257.0
2024-12-19 14:40:00,80.39,80.42,80.35,80.36,15212.0,79.2868,79.3164,79.2474,79.2572,15212.0
2024-12-19 14:45:00,80.35,80.38,80.32,80.32,12916.0,79.2474,79.277,79.2178,79.2178,12916.0
2024-12-19 14:50:00,80.32,80.4,80.31,80.32,10904.0,79.2178,79.2967,79.2079,79.2178,10904.0
2024-12-19 14:55:00,80.31,80.32,80.21,80.22,18988.0,79.2079,79.2178,79.1093,79.1192,18988.0
2024-12-19 15:00:00,80.22,80.23,80.12,80.23,13056.0,79.1192,79.129,79.0205,79.129,13056.0
2024-12-19 15:05:00,80.22,80.3,80.2,80.3,20710.0,79.1192,79.1981,79.0994,79.1981,20710.0
2024-12-19 15:10:00,80.29,80.41,80.25,80.4,21568.0,79.1882,79.3066,79.1487,79.2967,21568.0
2024-12-19 15:15:00,80.4,80.47,80.35,80.35,29928.0,79.2967,79.3657,79.2474,79.2474,29928.0
2024-12-19 15:20:00,80.34,80.39,80.3,80.39,33789.0,79.2375,79.2868,79.1981,79.2868,33789.0
2024-12-19 15:25:00,80.4,80.4,80.22,80.32,36082.0,79.2967,79.2967,79.1192,79.2178,36082.0
2024-12-19 15:30:00,80.35,80.37,80.3,80.32,31792.0,79.2474,79.2671,79.1981,79.2178,31792.0
2024-12-19 15:35:00,80.3,80.51,80.21,80.48,41930.0,79.1981,79.4052,79.1093,79.3756,41930.0
2024-12-19 15:40:00,80.48,80.53,80.4,80.48,27532.0,79.3756,79.4249,79.2967,79.3756,27532.0
2024-12-19 15:45:00,80.47,80.51,80.43,80.46,23821.0,79.3657,79.4052,79.3263,79.3559,23821.0
2024-12-19 15:50:00,80.45,80.46,80.12,80.16,43044.0,79.346,79.3559,79.0205,79.06,43044.0
2024-12-19 15:55:00,80.17,80.24,80.06,80.1,180899.0,79.0698,79.1389,78.9614,79.0008,180899.0
2024-12-20 09:30:00,79.86,80.39,79.48,80.34,415811.0,78.7641,79.2868,78.3893,79.2375,415811.0
2024-12-20 09:35:00,80.41,81.4,80.41,81.29,94824.0,79.3066,80.283,79.3066,80.1745,94824.0
2024-12-20 09:40:00,81.25,81.56,80.6,80.7,197988.0,80.135,80.4408,79.4939,79.5926,197988.0
2024-12-20 09:45:00,80.74,80.76,80.41,80.67,21466.0,79.632,79.6518,79.3066,79.563,21466.0
2024-12-20 09:50:00,80.67,81.0,80.5,80.72,35102.0,79.563,79.8885,79.3953,79.6123,35102.0
2024-12-20 09:55:00,80.78,80.88,80.72,80.78,18381.0,79.6715,79.7701,79.6123,79.6715,18381.0
2024-12-20 10:00:00,80.83,80.91,80.44,80.65,19723.0,79.7208,79.7997,79.3361,79.5433,19723.0
2024-12-20 10:05:00,80.62,80.67,80.42,80.56,21680.0,79.5137,79.563,79.3164,79.4545,21680.0
2024-12-20 10:10:00,80.54,80.78,80.44,80.74,19012.0,79.4348,79.6715,79.3361,79.632,19012.0
2024-12-20 10:15:00,80.72,80.8,80.64,80.8,19732.0,79.6123,79.6912,79.5334,79.6912,19732.0
2024-12-20 10:20:00,80.8,80.81,80.71,80.75,12568.0,79.6912,79.7011,79.6024,79.6419,12568.0
2024-12-20 10:25:00,80.74,81.16,80.7,81.13,16619.0,79.632,80.0463,79.5926,80.0167,16619.0
2024-12-20 10:30:00,81.08,81.4,81.07,81.34,15658.0,79.9674,80.283,79.9575,80.2238,15658.0
2024-12-20 10:35:00,81.31,81.37,81.14,81.33,19309.0,80.1942,80.2534,80.0265,80.2139,19309.0
2024-12-20 10:40:00,81.35,81.39,81.21,81.34,23680.0,80.2337,80.2731,80.0956,80.2238,23680.0
2024-12-20 10:45:00,81.3,81.43,81.28,81.43,12784.0,80.1843,80.3126,80.1646,80.3126,12784.0
2024-12-20 10:50:00,81.41,81.5,81.35,81.46,11786.0,80.2928,80.3816,80.2337,80.3421,11786.0
2024-12-20 10:55:00,81.51,81.53,81.34,81.34,19345.0,80.3915,80.4112,80.2238,80.2238,19345.0
2024-12-20 11:00:00,81.37,81.66,81.34,81.66,14647.0,80.2534,80.5394,80.2238,80.5394,14647.0
2024-12-20 11:05:00,81.65,81.7,81.61,81.64,13481.0,80.5295,80.5789,80.4901,80.5197,13481.0
2024-12-20 11:10:00,81.67,81.71,81.52,81.55,24282.0,80.5493,80.5887,80.4013,80.4309,24282.0
2024-12-20 11:15:00,81.55,81.78,81.51,81.7,14878.0,80.4309,80.6578,80.3915,80.5789,14878.0
2024-12-20 11:20:00,81.72,81.79,81.64,81.72,15207.0,80.5986,80.6676,80.5197,80.5986,15207.0
2024-12-20 11:25:00,81.74,81.88,81.69,81.84,15580.0,80.6183,80.7564,80.569,80.7169,15580.0
2024-12-20 11:30:00,81.84,81.98,81.84,81.88,21563.0,80.7169,80.855,80.7169,80.7564,21563.0
2024-12-20 11:35:00,81.88,82.09,81.87,82.08,13807.0,80.7564,80.9635,80.7465,80.9536,13807.0
2024-12-20 11:40:00,82.04,82.18,82.0,82.17,16783.0,80.9142,81.0523,80.8747,81.0424,16783.0
2024-12-20 11:45:00,82.2,82.2,82.11,82.12,18845.0,81.072,81.072,80.9832,80.9931,18845.0
2024-12-20 11:50:00,82.14,82.27,82.09,82.23,72829.0,81.0128,81.141,80.9635,81.1016,72829.0
2024-12-20 11:55:00,82.23,82.32,82.14,82.18,22620.0,81.1016,81.1903,81.0128,81.0523,22620.0
2024-12-20 12:00:00,82.14,82.16,82.04,82.15,16486.0,81.0128,81.0325,80.9142,81.0227,16486.0
2024-12-20 12:05:00,82.15,82.17,82.05,82.15,17029.0,81.0227,81.0424,80.924,81.0227,17029.0
2024-12-20 12:10:00,82.15,82.15,82.02,82.09,13055.0,81.0227,81.0227,80.8945,80.9635,13055.0
2024-12-20 12:15:00,82.09,82.17,82.05,82.14,14640.0,80.9635,81.0424,80.924,81.0128,14640.0
2024-12-20 12:20:00,82.1,82.25,82.1,82.23,17592.0,80.9734,81.1213,80.9734,81.1016,17592.0
2024-12-20 12:25:00,82.21,82.31,82.16,82.27,14931.0,81.0819,81.1805,81.0325,81.141,14931.0
2024-12-20 12:30:00,82.28,82.28,82.04,82.19,15524.0,81.1509,81.1509,80.9142,81.0621,15524.0
2024-12-20 12:35:00,82.2,82.22,82.1,82.2,23294.0,81.072,81.0917,80.9734,81.072,23294.0
2024-12-20 12:40:00,82.22,82.24,82.12,82.13,8589.0,81.0917,81.1114,80.9931,81.003,8589.0
2024-12-20 12:45:00,82.13,82.18,82.0,82.16,22427.0,81.003,81.0523,80.8747,81.0325,22427.0
2024-12-20 12:50:00,82.18,82.2,82.11,82.19,17316.0,81.0523,81.072,80.9832,81.0621,17316.0
2024-12-20 12:55:00,82.19,82.24,82.12,82.14,12003.0,81.0621,81.1114,80.9931,81.0128,12003.0
2024-12-20 13:00:00,82.14,82.15,82.01,82.01,12844.0,81.0128,81.0227,80.8846,80.8846,12844.0
2024-12-20 13:05:00,82.0,82.04,81.85,81.98,11449.0,80.8747,80.9142,80.7268,80.855,11449.0
2024-12-20 13:10:00,81.94,82.04,81.94,81.94,13139.0,80.8156,80.9142,80.8156,80.8156,13139.0
2024-12-20 13:15:00,81.92,81.92,81.78,81.92,13558.0,80.7958,80.7958,80.6578,80.7958,13558.0
2024-12-20 13:20:00,81.9,81.91,81.76,81.84,8791.0,80.7761,80.786,80.638,80.7169,8791.0
2024-12-20 13:25:00,81.84,81.85,81.65,81.66,17421.0,80.7169,80.7268,80.5295,80.5394,17421.0
2024-12-20 13:30:00,81.7,81.83,81.7,81.73,12360.0,80.5789,80.7071,80.5789,80.6084,12360.0
2024-12-20 13:35:00,81.79,81.84,81.73,81.73,17515.0,80.6676,80.7169,80.6084,80.6084,17515.0
2024-12-20 13:40:00,81.73,81.76,81.67,81.67,9907.0,80.6084,80.638,80.5493,80.5493,9907.0
2024-12-20 13:45:00,81.67,81.72,81.64,81.66,14002.0,80.5493,80.5986,80.5197,80.5394,14002.0
2024-12-20 13:50:00,81.67,81.86,81.63,81.86,16384.0,80.5493,80.7367,80.5098,80.7367,16384.0
2024-12-20 13:55:00,81.89,81.9,81.67,81.67,20502.0,80.7662,80.7761,80.5493,80.5493,20502.0
2024-12-20 14:00:00,81.67,81.71,81.63,81.67,13661.0,80.5493,80.5887,80.5098,80.5493,13661.0
2024-12-20 14:05:00,81.7,81.78,81.68,81.76,12206.0,80.5789,80.6578,80.5591,80.638,12206.0
2024-12-20 14:10:00,81.78,81.82,81.75,81.77,16540.0,80.6578,80.6972,80.6282,80.6479,16540.0
2024-12-20 14:15:00,81.78,81.83,81.75,81.79,13047.0,80.6578,80.7071,80.6282,80.6676,13047.0
2024-12-20 14:20:00,81.8,81.97,81.79,81.91,25160.0,80.6775,80.8451,80.6676,80.786,25160.0
2024-12-20 14:25:00,81.9,82.01,81.9,81.95,35310.0,80.7761,80.8846,80.7761,80.8254,35310.0
2024-12-20 14:30:00,81.92,81.99,81.89,81.98,13946.0,80.7958,80.8649,80.7662,80.855,13946.0
2024-12-20 14:35:00,81.98,82.0,81.89,81.9,15493.0,80.855,80.8747,80.7662,80.7761,15493.0
2024-12-20 14:40:00,81.9,81.9,81.79,81.86,19789.0,80.7761,80.7761,80.6676,80.7367,19789.0
2024-12-20 14:45:00,81.86,81.86,81.77,81.77,11465.0,80.7367,80.7367,80.6479,80.6479,11465.0
2024-12-20 14:50:00,81.74,81.8,81.6,81.63,15788.0,80.6183,80.6775,80.4802,80.5098,15788.0
2024-12-20 14:55:00,81.65,81.7,81.63,81.67,17062.0,80.5295,80.5789,80.5098,80.5493,17062.0
2024-12-20 15:00:00,81.67,81.75,81.65,81.71,18382.0,80.5493,80.6282,80.5295,80.5887,18382.0
2024-12-20 15:05:00,81.7,81.74,81.65,81.67,18024.0,80.5789,80.6183,80.5295,80.5493,18024.0
2024-12-20 15:10:00,81.66,81.72,81.66,81.7,24384.0,80.5394,80.5986,80.5394,80.5789,24384.0
2024-12-20 15:15:00,81.69,81.74,81.65,81.7,15239.0,80.569,80.6183,80.5295,80.5789,15239.0
2024-12-20 15:20:00,81.67,81.75,81.59,81.73,18586.0,80.5493,80.6282,80.4704,80.6084,18586.0
2024-12-20 15:25:00,81.73,81.81,81.68,81.78,18461.0,80.6084,80.6873,80.5591,80.6578,18461.0
2024-12-20 15:30:00,81.8,81.85,81.71,81.82,43165.0,80.6775,80.7268,80.5887,80.6972,43165.0
2024-12-20 15:35:00,81.81,82.11,81.79,82.07,39593.0,80.6873,80.9832,80.6676,80.9438,39593.0
2024-12-20 15:40:00,82.07,82.14,81.99,82.01,36581.0,80.9438,81.0128,80.8649,80.8846,36581.0
2024-12-20 15:45:00,82.02,82.03,81.85,81.85,67826.0,80.8945,80.9043,80.7268,80.7268,67826.0
2024-12-20 15:50:00,81.83,81.87,81.46,81.53,77792.0,80.7071,80.7465,80.3421,80.4112,77792.0
2024-12-20 15:55:00,81.55,81.57,81.27,81.38,408880.0,80.4309,80.4506,80.1548,80.2632,408880.0
2024-12-23 09:30:00,81.21,81.55,81.21,81.36,34910.0,80.0956,80.4309,80.0956,80.2435,34910.0
2024-12-23 09:35:00,81.4,81.47,81.15,81.2,13596.0,80.283,80.352,80.0364,80.0857,13596.0
2024-12-23 09:40:00,81.19,81.35,81.14,81.33,11659.0,80.0758,80.2337,80.0265,80.2139,11659.0
2024-12-23 09:45:00,81.29,81.45,81.16,81.17,15718.0,80.1745,80.3323,80.0463,80.0561,15718.0
2024-12-23 09:50:00,81.13,81.32,81.11,81.21,12350.0,80.0167,80.2041,79.9969,80.0956,12350.0
2024-12-23 09:55:00,81.17,81.32,81.09,81.27,42477.0,80.0561,80.2041,79.9772,80.1548,42477.0
2024-12-23 10:00:00,81.31,81.31,80.97,81.09,15892.0,80.1942,80.1942,79.8589,79.9772,15892.0
2024-12-23 10:05:00,81.03,81.08,80.94,80.98,10467.0,79.918,79.9674,79.8293,79.8687,10467.0
2024-12-23 10:10:00,80.94,81.01,80.86,80.95,8800.0,79.8293,79.8983,79.7504,79.8391,8800.0
2024-12-23 10:15:00,80.94,81.13,80.94,81.1,14130.0,79.8293,80.0167,79.8293,79.9871,14130.0
2024-12-23 10:20:00,81.11,81.19,81.03,81.11,15598.0,79.9969,80.0758,79.918,79.9969,15598.0
2024-12-23 10:25:00,81.03,81.25,81.01,81.25,7163.0,79.918,80.135,79.8983,80.135,7163.0
2024-12-23 10:30:00,81.28,81.35,81.25,81.25,15840.0,80.1646,80.2337,80.135,80.135,15840.0
2024-12-23 10:35:00,81.25,81.4,81.22,81.36,7524.0,80.135,80.283,80.1054,80.2435,7524.0
2024-12-23 10:40:00,81.33,81.34,81.09,81.11,16954.0,80.2139,80.2238,79.9772,79.9969,16954.0
2024-12-23 10:45:00,81.09,81.13,80.93,81.05,17402.0,79.9772,80.0167,79.8194,79.9378,17402.0
2024-12-23 10:50:00,81.06,81.06,80.96,81.0,10350.0,79.9476,79.9476,79.849,79.8885,10350.0
2024-12-23 10:55:00,81.02,81.11,80.99,81.0,9594.0,79.9082,79.9969,79.8786,79.8885,9594.0
2024-12-23 11:00:00,81.0,81.11,80.99,81.05,9253.0,79.8885,79.9969,79.8786,79.9378,9253.0
2024-12-23 11:05:00,81.03,81.08,80.95,80.97,8546.0,79.918,79.9674,79.8391,79.8589,8546.0
2024-12-23 11:10:00,80.99,81.04,80.97,81.01,7929.0,79.8786,79.9279,79.8589,79.8983,7929.0
2024-12-23 11:15:00,81.0,81.04,80.97,81.04,9117.0,79.8885,79.9279,79.8589,79.9279,9117.0
2024-12-23 11:20:00,81.04,81.21,81.04,81.19,9766.0,79.9279,80.0956,79.9279,80.0758,9766.0
2024-12-23 11:25:00,81.2,81.27,81.18,81.24,14042.0,80.0857,80.1548,80.066,80.1252,14042.0
2024-12-23 11:30:00,81.25,81.34,81.25,81.31,14667.0,80.135,80.2238,80.135,80.1942,14667.0
2024-12-23 11:35:00,81.33,81.38,81.32,81.36,9807.0,80.2139,80.2632,80.2041,80.2435,9807.0
2024-12-23 11:40:00,81.4,81.47,81.35,81.37,10942.0,80.283,80.352,80.2337,80.2534,10942.0
2024-12-23 11:45:00,81.38,81.49,81.38,81.49,6521.0,80.2632,80.3717,80.2632,80.3717,6521.0
2024-12-23 11:50:00,81.5,81.55,81.43,81.52,13126.0,80.3816,80.4309,80.3126,80.4013,13126.0
2024-12-23 11:55:00,81.53,81.55,81.51,81.54,4283.0,80.4112,80.4309,80.3915,80.421,4283.0
2024-12-23 12:00:00,81.52,81.59,81.5,81.51,9147.0,80.4013,80.4704,80.3816,80.3915,9147.0
2024-12-23 12:05:00,81.49,81.53,81.38,81.44,7642.0,80.3717,80.4112,80.2632,80.3224,7642.0
2024-12-23 12:10:00,81.45,81.5,81.42,81.44,9316.0,80.3323,80.3816,80.3027,80.3224,9316.0
2024-12-23 12:15:00,81.41,81.43,81.32,81.42,6873.0,80.2928,80.3126,80.2041,80.3027,6873.0
2024-12-23 12:20:00,81.44,81.49,81.42,81.42,7855.0,80.3224,80.3717,80.3027,80.3027,7855.0
2024-12-23 12:25:00,81.42,81.54,81.4,81.5,9474.0,80.3027,80.421,80.283,80.3816,9474.0
2024-12-23 12:30:00,81.48,81.48,81.38,81.45,8251.0,80.3619,80.3619,80.2632,80.3323,8251.0
2024-12-23 12:35:00,81.45,81.45,81.3,81.41,7641.0,80.3323,80.3323,80.1843,80.2928,7641.0
2024-12-23 12:40:00,81.4,81.4,81.31,81.34,8162.0,80.283,80.283,80.1942,80.2238,8162.0
2024-12-23 12:45:00,81.39,81.43,81.38,81.41,6708.0,80.2731,80.3126,80.2632,80.2928,6708.0
2024-12-23 12:50:00,81.41,81.44,81.38,81.42,11907.0,80.2928,80.3224,80.2632,80.3027,11907.0
2024-12-23 12:55:00,81.44,81.51,81.44,81.44,6464.0,80.3224,80.3915,80.3224,80.3224,6464.0
2024-12-23 13:00:00,81.41,81.58,81.41,81.5,11762.0,80.2928,80.4605,80.2928,80.3816,11762.0
2024-12-23 13:05:00,81.49,81.5,81.44,81.45,6887.0,80.3717,80.3816,80.3224,80.3323,6887.0
2024-12-23 13:10:00,81.46,81.5,81.45,81.47,9183.0,80.3421,80.3816,80.3323,80.352,9183.0
2024-12-23 13:15:00,81.48,81.52,81.4,81.49,5625.0,80.3619,80.4013,80.283,80.3717,5625.0
2024-12-23 13:20:00,81.5,81.54,81.44,81.44,7821.0,80.3816,80.421,80.3224,80.3224,7821.0
2024-12-23 13:25:00,81.46,81.56,81.46,81.56,5421.0,80.3421,80.4408,80.3421,80.4408,5421.0
2024-12-23 13:30:00,81.53,81.56,81.44,81.49,6665.0,80.4112,80.4408,80.3224,80.3717,6665.0
2024-12-23 13:35:00,81.49,81.49,81.44,81.48,8382.0,80.3717,80.3717,80.3224,80.3619,8382.0
2024-12-23 13:40:00,81.48,81.49,81.41,81.44,7816.0,80.3619,80.3717,80.2928,80.3224,7816.0
2024-12-23 13:45:00,81.42,81.48,81.42,81.48,6734.0,80.3027,80.3619,80.3027,80.3619,6734.0
2024-12-23 13:50:00,81.47,81.5,81.46,81.49,6289.0,80.352,80.3816,80.3421,80.3717,6289.0
2024-12-23 13:55:00,81.53,81.53,81.48,81.49,7949.0,80.4112,80.4112,80.3619,80.3717,7949.0
2024-12-23 14:00:00,81.48,81.51,81.4,81.41,8182.0,80.3619,80.3915,80.283,80.2928,8182.0
2024-12-23 14:05:00,81.43,81.43,81.39,81.4,4308.0,80.3126,80.3126,80.2731,80.283,4308.0
2024-12-23 14:10:00,81.41,81.42,81.36,81.4,12874.0,80.2928,80.3027,80.2435,80.283,12874.0
2024-12-23 14:15:00,81.38,81.42,81.34,81.42,6851.0,80.2632,80.3027,80.2238,80.3027,6851.0
2024-12-23 14:20:00,81.43,81.43,81.35,81.38,24527.0,80.3126,80.3126,80.2337,80.2632,24527.0
2024-12-23 14:25:00,81.37,81.43,81.35,81.42,8689.0,80.2534,80.3126,80.2337,80.3027,8689.0
2024-12-23 14:30:00,81.41,81.51,81.41,81.48,16889.0,80.2928,80.3915,80.2928,80.3619,16889.0
2024-12-23 14:35:00,81.48,81.49,81.38,81.4,7765.0,80.3619,80.3717,80.2632,80.283,7765.0
2024-12-23 14:40:00,81.41,81.45,81.4,81.45,11318.0,80.2928,80.3323,80.283,80.3323,11318.0
2024-12-23 14:45:00,81.46,81.49,81.36,81.37,9769.0,80.3421,80.3717,80.2435,80.2534,9769.0
2024-12-23 14:50:00,81.37,81.44,81.36,81.44,12091.0,80.2534,80.3224,80.2435,80.3224,12091.0
2024-12-23 14:55:00,81.44,81.45,81.34,81.34,10450.0,80.3224,80.3323,80.2238,80.2238,10450.0
2024-12-23 15:00:00,81.34,81.43,81.33,81.4,9485.0,80.2238,80.3126,80.2139,80.283,9485.0
2024-12-23 15:05:00,81.4,81.41,81.34,81.35,10776.0,80.283,80.2928,80.2238,80.2337,10776.0
2024-12-23 15:10:00,81.36,81.36,81.25,81.25,11382.0,80.2435,80.2435,80.135,80.135,11382.0
2024-12-23 15:15:00,81.27,81.28,81.16,81.2,14357.0,80.1548,80.1646,80.0463,80.0857,14357.0
2024-12-23 15:20:00,81.21,81.28,81.19,81.28,15419.0,80.0956,80.1646,80.0758,80.1646,15419.0
2024-12-23 15:25:00,81.26,81.36,81.26,81.28,15591.0,80.1449,80.2435,80.1449,80.1646,15591.0
2024-12-23 15:30:00,81.29,81.32,81.24,81.29,15175.0,80.1745,80.2041,80.1252,80.1745,15175.0
2024-12-23 15:35:00,81.28,81.4,81.25,81.37,25482.0,80.1646,80.283,80.135,80.2534,25482.0
2024-12-23 15:40:00,81.39,81.64,81.39,81.54,38439.0,80.2731,80.5197,80.2731,80.421,38439.0
2024-12-23 15:45:00,81.57,81.58,81.47,81.51,19205.0,80.4506,80.4605,80.352,80.3915,19205.0
2024-12-23 15:50:00,81.53,81.68,81.53,81.62,45759.0,80.4112,80.5591,80.4112,80.4999,45759.0
2024-12-23 15:55:00,81.62,81.8,81.62,81.71,135588.0,80.4999,80.6775,80.4999,80.5887,135588.0
2024-12-24 09:30:00,81.71,81.9,81.45,81.9,21649.0,80.5887,80.7761,80.3323,80.7761,21649.0
2024-12-24 09:35:00,81.86,82.09,81.72,81.87,13227.0,80.7367,80.9635,80.5986,80.7465,13227.0
2024-12-24 09:40:00,81.96,82.13,81.86,81.98,12304.0,80.8353,81.003,80.7367,80.855,12304.0
2024-12-24 09:45:00,81.95,82.12,81.91,82.12,23466.0,80.8254,80.9931,80.786,80.9931,23466.0
2024-12-24 09:50:00,82.06,82.11,81.75,81.83,17516.0,80.9339,80.9832,80.6282,80.7071,17516.0
2024-12-24 09:55:00,81.83,81.88,81.75,81.78,29760.0,80.7071,80.7564,80.6282,80.6578,29760.0
2024-12-24 10:00:00,81.78,81.87,81.7,81.84,12633.0,80.6578,80.7465,80.5789,80.7169,12633.0
2024-12-24 10:05:00,81.84,81.92,81.63,81.64,15952.0,80.7169,80.7958,80.5098,80.5197,15952.0
2024-12-24 10:10:00,81.64,81.82,81.61,81.77,16698.0,80.5197,80.6972,80.4901,80.6479,16698.0
2024-12-24 10:15:00,81.74,81.89,81.74,81.87,11305.0,80.6183,80.7662,80.6183,80.7465,11305.0
2024-12-24 10:20:00,81.9,81.97,81.85,81.93,8120.0,80.7761,80.8451,80.7268,80.8057,8120.0
2024-12-24 10:25:00,81.87,81.98,81.87,81.95,7017.0,80.7465,80.855,80.7465,80.8254,7017.0
2024-12-24 10:30:00,81.95,82.06,81.91,81.97,22954.0,80.8254,80.9339,80.786,80.8451,22954.0
2024-12-24 10:35:00,82.0,82.08,81.79,82.04,44797.0,80.8747,80.9536,80.6676,80.9142,44797.0
2024-12-24 10:40:00,81.99,82.1,81.93,82.09,13421.0,80.8649,80.9734,80.8057,80.9635,13421.0
2024-12-24 10:45:00,82.11,82.11,82.0,82.08,10259.0,80.9832,80.9832,80.8747,80.9536,10259.0
2024-12-24 10:50:00,82.05,82.07,82.0,82.01,13134.0,80.924,80.9438,80.8747,80.8846,13134.0
2024-12-24 10:55:00,82.0,82.13,81.96,82.12,5250.0,80.8747,81.003,80.8353,80.9931,5250.0
2024-12-24 11:00:00,82.11,82.16,82.06,82.14,8275.0,80.9832,81.0325,80.9339,81.0128,8275.0
2024-12-24 11:05:00,82.12,82.18,82.1,82.1,9280.0,80.9931,81.0523,80.9734,80.9734,9280.0
2024-12-24 11:10:00,82.07,82.08,82.01,82.06,3739.0,80.9438,80.9536,80.8846,80.9339,3739.0
2024-12-24 11:15:00,82.08,82.12,82.06,82.08,5411.0,80.9536,80.9931,80.9339,80.9536,5411.0
2024-12-24 11:20:00,82.1,82.16,82.1,82.15,2206.0,80.9734,81.0325,80.9734,81.0227,2206.0
2024-12-24 11:25:00,82.13,82.24,82.13,82.18,7644.0,81.003,81.1114,81.003,81.0523,7644.0
2024-12-24 11:30:00,82.18,82.23,82.12,82.23,12084.0,81.0523,81.1016,80.9931,81.1016,12084.0
2024-12-24 11:35:00,82.23,82.27,82.14,82.14,10468.0,81.1016,81.141,81.0128,81.0128,10468.0
2024-12-24 11:40:00,82.19,82.25,82.19,82.24,3455.0,81.0621,81.1213,81.0621,81.1114,3455.0
2024-12-24 11:45:00,82.25,82.29,82.23,82.23,4021.0,81.1213,81.1608,81.1016,81.1016,4021.0
2024-12-24 11:50:00,82.23,82.26,82.13,82.16,5458.0,81.1016,81.1312,81.003,81.0325,5458.0
2024-12-24 11:55:00,82.16,82.2,82.12,82.12,4695.0,81.0325,81.072,80.9931,80.9931,4695.0
2024-12-24 12:00:00,82.13,82.25,82.13,82.19,9708.0,81.003,81.1213,81.003,81.0621,9708.0
2024-12-24 12:05:00,82.17,82.23,82.12,82.23,2293.0,81.0424,81.1016,80.9931,81.1016,2293.0
2024-12-24 12:10:00,82.23,82.23,82.19,82.22,5450.0,81.1016,81.1016,81.0621,81.0917,5450.0
2024-12-24 12:15:00,82.2,82.37,82.2,82.37,16139.0,81.072,81.2397,81.072,81.2397,16139.0
2024-12-24 12:20:00,82.38,82.44,82.35,82.44,11364.0,81.2495,81.3087,81.2199,81.3087,11364.0
2024-12-24 12:25:00,82.41,82.43,82.36,82.36,6045.0,81.2791,81.2988,81.2298,81.2298,6045.0
2024-12-24 12:30:00,82.35,82.37,82.24,82.25,11908.0,81.2199,81.2397,81.1114,81.1213,11908.0
2024-12-24 12:35:00,82.24,82.38,82.23,82.37,16949.0,81.1114,81.2495,81.1016,81.2397,16949.0
2024-12-24 12:40:00,82.39,82.41,82.28,82.3,17747.0,81.2594,81.2791,81.1509,81.1706,17747.0
2024-12-24 12:45:00,82.3,82.34,82.26,82.34,20702.0,81.1706,81.2101,81.1312,81.2101,20702.0
2024-12-24 12:50:00,82.35,82.38,82.27,82.27,17632.0,81.2199,81.2495,81.141,81.141,17632.0
2024-12-24 12:55:00,82.27,82.4,82.27,82.32,77095.0,81.141,81.2692,81.141,81.1903,77095.0
2024-12-26 09:30:00,81.65,82.0,81.51,81.87,25429.0,80.5295,80.8747,80.3915,80.7465,25429.0
2024-12-26 09:35:00,81.92,82.06,81.84,82.03,14062.0,80.7958,80.9339,80.7169,80.9043,14062.0
2024-12-26 09:40:00,81.95,82.11,81.91,82.0,8753.0,80.8254,80.9832,80.786,80.8747,8753.0
2024-12-26 09:45:00,81.91,82.21,81.91,82.18,5130.0,80.786,81.0819,80.786,81.0523,5130.0
2024-12-26 09:50:00,82.18,82.23,82.1,82.19,12823.0,81.0523,81.1016,80.9734,81.0621,12823.0
2024-12-26 09:55:00,82.2,82.31,82.15,82.28,16050.0,81.072,81.1805,81.0227,81.1509,16050.0
2024-12-26 10:00:00,82.23,82.39,82.23,82.3,7974.0,81.1016,81.2594,81.1016,81.1706,7974.0
2024-12-26 10:05:00,82.33,82.34,82.25,82.25,7861.0,81.2002,81.2101,81.1213,81.1213,7861.0
2024-12-26 10:10:00,82.25,82.39,82.2,82.39,6856.0,81.1213,81.2594,81.072,81.2594,6856.0
2024-12-26 10:15:00,82.4,82.48,82.37,82.38,13541.0,81.2692,81.3481,81.2397,81.2495,13541.0
2024-12-26 10:20:00,82.42,82.48,82.35,82.37,6265.0,81.289,81.3481,81.2199,81.2397,6265.0
2024-12-26 10:25:00,82.36,82.37,82.26,82.31,12903.0,81.2298,81.2397,81.1312,81.1805,12903.0
2024-12-26 10:30:00,82.35,82.39,82.31,82.32,5883.0,81.2199,81.2594,81.1805,81.1903,5883.0
2024-12-26 10:35:00,82.31,82.36,82.23,82.23,8621.0,81.1805,81.2298,81.1016,81.1016,8621.0
2024-12-26 10:40:00,82.21,82.22,82.16,82.22,3217.0,81.0819,81.0917,81.0325,81.0917,3217.0
2024-12-26 10:45:00,82.19,82.36,82.18,82.36,6414.0,81.0621,81.2298,81.0523,81.2298,6414.0
2024-12-26 10:50:00,82.39,82.41,82.35,82.4,6446.0,81.2594,81.2791,81.2199,81.2692,6446.0
2024-12-26 10:55:00,82.39,82.44,82.37,82.42,8141.0,81.2594,81.3087,81.2397,81.289,8141.0
2024-12-26 11:00:00,82.44,82.53,82.42,82.49,6878.0,81.3087,81.3975,81.289,81.358,6878.0
2024-12-26 11:05:00,82.49,82.52,82.48,82.48,4862.0,81.358,81.3876,81.3481,81.3481,4862.0
2024-12-26 11:10:00,82.5,82.55,82.49,82.51,7192.0,81.3679,81.4172,81.358,81.3777,7192.0
2024-12-26 11:15:00,82.52,82.6,82.5,82.57,5623.0,81.3876,81.4665,81.3679,81.4369,5623.0
2024-12-26 11:20:00,82.58,82.65,82.57,82.63,9485.0,81.4468,81.5158,81.4369,81.4961,9485.0
2024-12-26 11:25:00,82.59,82.64,82.55,82.59,5443.0,81.4566,81.506,81.4172,81.4566,5443.0
2024-12-26 11:30:00,82.59,82.62,82.59,82.61,4192.0,81.4566,81.4862,81.4566,81.4764,4192.0
2024-12-26 11:35:00,82.62,82.62,82.58,82.59,3379.0,81.4862,81.4862,81.4468,81.4566,3379.0
2024-12-26 11:40:00,82.6,82.7,82.6,82.7,8224.0,81.4665,81.5651,81.4665,81.5651,8224.0
2024-12-26 11:45:00,82.73,82.74,82.7,82.74,6026.0,81.5947,81.6046,81.5651,81.6046,6026.0
2024-12-26 11:50:00,82.77,82.79,82.72,82.76,7806.0,81.6342,81.6539,81.5849,81.6243,7806.0
2024-12-26 11:55:00,82.8,82.81,82.71,82.73,8440.0,81.6638,81.6736,81.575,81.5947,8440.0
2024-12-26 12:00:00,82.72,82.75,82.67,82.69,5660.0,81.5849,81.6144,81.5355,81.5553,5660.0
2024-12-26 12:05:00,82.71,82.71,82.67,82.69,4751.0,81.575,81.575,81.5355,81.5553,4751.0
2024-12-26 12:10:00,82.7,82.76,82.7,82.75,4877.0,81.5651,81.6243,81.5651,81.6144,4877.0
2024-12-26 12:15:00,82.77,82.78,82.75,82.75,6532.0,81.6342,81.644,81.6144,81.6144,6532.0
2024-12-26 12:20:00,82.76,82.78,82.7,82.7,4182.0,81.6243,81.644,81.5651,81.5651,4182.0
2024-12-26 12:25:00,82.72,82.73,82.68,82.69,6318.0,81.5849,81.5947,81.5454,81.5553,6318.0
2024-12-26 12:30:00,82.67,82.7,82.65,82.68,4227.0,81.5355,81.5651,81.5158,81.5454,4227.0
2024-12-26 12:35:00,82.69,82.71,82.67,82.68,4771.0,81.5553,81.575,81.5355,81.5454,4771.0
2024-12-26 12:40:00,82.65,82.7,82.65,82.69,6008.0,81.5158,81.5651,81.5158,81.5553,6008.0
2024-12-26 12:45:00,82.71,82.71,82.57,82.63,5243.0,81.575,81.575,81.4369,81.4961,5243.0
2024-12-26 12:50:00,82.59,82.69,82.58,82.67,3693.0,81.4566,81.5553,81.4468,81.5355,3693.0
2024-12-26 12:55:00,82.69,82.71,82.61,82.61,5031.0,81.5553,81.575,81.4764,81.4764,5031.0
2024-12-26 13:00:00,82.6,82.7,82.6,82.65,8125.0,81.4665,81.5651,81.4665,81.5158,8125.0
2024-12-26 13:05:00,82.65,82.69,82.63,82.68,4866.0,81.5158,81.5553,81.4961,81.5454,4866.0
2024-12-26 13:10:00,82.69,82.69,82.61,82.63,2716.0,81.5553,81.5553,81.4764,81.4961,2716.0
2024-12-26 13:15:00,82.64,82.77,82.64,82.73,5733.0,81.506,81.6342,81.506,81.5947,5733.0
2024-12-26 13:20:00,82.75,82.75,82.69,82.69,2218.0,81.6144,81.6144,81.5553,81.5553,2218.0
2024-12-26 13:25:00,82.73,82.76,82.63,82.63,6863.0,81.5947,81.6243,81.4961,81.4961,6863.0
2024-12-26 13:30:00,82.66,82.66,82.53,82.55,3545.0,81.5257,81.5257,81.3975,81.4172,3545.0
2024-12-26 13:35:00,82.56,82.64,82.55,82.63,12015.0,81.427,81.506,81.4172,81.4961,12015.0
2024-12-26 13:40:00,82.62,82.62,82.5,82.53,12632.0,81.4862,81.4862,81.3679,81.3975,12632.0
2024-12-26 13:45:00,82.52,82.66,82.52,82.62,7466.0,81.3876,81.5257,81.3876,81.4862,7466.0
2024-12-26 13:50:00,82.62,82.63,82.59,82.62,5279.0,81.4862,81.4961,81.4566,81.4862,5279.0
2024-12-26 13:55:00,82.63,82.63,82.57,82.62,3771.0,81.4961,81.4961,81.4369,81.4862,3771.0
2024-12-26 14:00:00,82.6,82.61,82.56,82.6,9718.0,81.4665,81.4764,81.427,81.4665,9718.0
2024-12-26 14:05:00,82.61,82.61,82.52,82.55,5385.0,81.4764,81.4764,81.3876,81.4172,5385.0
2024-12-26 14:10:00,82.54,82.63,82.54,82.58,7726.0,81.4073,81.4961,81.4073,81.4468,7726.0
2024-12-26 14:15:00,82.58,82.61,82.55,82.6,4918.0,81.4468,81.4764,81.4172,81.4665,4918.0
2024-12-26 14:20:00,82.61,82.64,82.61,82.64,8678.0,81.4764,81.506,81.4764,81.506,8678.0
2024-12-26 14:25:00,82.63,82.64,82.57,82.57,5639.0,81.4961,81.506,81.4369,81.4369,5639.0
2024-12-26 14:30:00,82.59,82.6,82.54,82.58,7528.0,81.4566,81.4665,81.4073,81.4468,7528.0
2024-12-26 14:35:00,82.59,82.62,82.58,82.62,4870.0,81.4566,81.4862,81.4468,81.4862,4870.0
2024-12-26 14:40:00,82.63,82.66,82.62,82.63,5436.0,81.4961,81.5257,81.4862,81.4961,5436.0
2024-12-26 14:45:00,82.65,82.66,82.64,82.64,3476.0,81.5158,81.5257,81.506,81.506,3476.0
2024-12-26 14:50:00,82.64,82.68,82.64,82.67,6589.0,81.506,81.5454,81.506,81.5355,6589.0
2024-12-26 14:55:00,82.66,82.69,82.65,82.66,8690.0,81.5257,81.5553,81.5158,81.5257,8690.0
2024-12-26 15:00:00,82.64,82.65,82.63,82.64,3036.0,81.506,81.5158,81.4961,81.506,3036.0
2024-12-26 15:05:00,82.64,82.76,82.62,82.74,10545.0,81.506,81.6243,81.4862,81.6046,10545.0
2024-12-26 15:10:00,82.73,82.76,82.64,82.65,11052.0,81.5947,81.6243,81.506,81.5158,11052.0
2024-12-26 15:15:00,82.65,82.65,82.6,82.65,4902.0,81.5158,81.5158,81.4665,81.5158,4902.0
2024-12-26 15:20:00,82.64,82.69,82.64,82.69,6214.0,81.506,81.5553,81.506,81.5553,6214.0
2024-12-26 15:25:00,82.68,82.71,82.67,82.67,6387.0,81.5454,81.575,81.5355,81.5355,6387.0
2024-12-26 15:30:00,82.66,82.66,82.6,82.62,11065.0,81.5257,81.5257,81.4665,81.4862,11065.0
2024-12-26 15:35:00,82.62,82.71,82.6,82.67,12462.0,81.4862,81.575,81.4665,81.5355,12462.0
2024-12-26 15:40:00,82.68,82.73,82.68,82.69,23986.0,81.5454,81.5947,81.5454,81.5553,23986.0
2024-12-26 15:45:00,82.69,82.8,82.68,82.8,9492.0,81.5553,81.6638,81.5454,81.6638,9492.0
2024-12-26 15:50:00,82.77,82.77,82.66,82.74,22907.0,81.6342,81.6342,81.5257,81.6046,22907.0
2024-12-26 15:55:00,82.73,82.86,82.72,82.76,121615.0,81.5947,81.7229,81.5849,81.6243,121615.0
2024-12-27 09:30:00,81.97,82.75,81.97,82.75,19116.0,80.8451,81.6144,80.8451,81.6144,19116.0
2024-12-27 09:35:00,82.68,82.83,82.38,82.76,11538.0,81.5454,81.6933,81.2495,81.6243,11538.0
2024-12-27 09:40:00,82.78,82.99,82.78,82.95,8676.0,81.644,81.8511,81.644,81.8117,8676.0
2024-12-27 09:45:00,83.01,83.12,82.91,82.97,11778.0,81.8709,81.9794,81.7722,81.8314,11778.0
2024-12-27 09:50:00,83.01,83.12,82.97,83.08,9737.0,81.8709,81.9794,81.8314,81.9399,9737.0
2024-12-27 09:55:00,83.13,83.14,83.0,83.11,11042.0,81.9892,81.9991,81.861,81.9695,11042.0
2024-12-27 10:00:00,83.05,83.1,82.88,82.88,9090.0,81.9103,81.9596,81.7427,81.7427,9090.0
2024-12-27 10:05:00,82.84,82.93,82.81,82.87,13178.0,81.7032,81.792,81.6736,81.7328,13178.0
2024-12-27 10:10:00,82.83,82.83,82.67,82.7,9716.0,81.6933,81.6933,81.5355,81.5651,9716.0
2024-12-27 10:15:00,82.69,82.76,82.62,82.65,7303.0,81.5553,81.6243,81.4862,81.5158,7303.0
2024-12-27 10:20:00,82.62,82.75,82.56,82.64,10718.0,81.4862,81.6144,81.427,81.506,10718.0
2024-12-27 10:25:00,82.56,82.57,82.44,82.47,13861.0,81.427,81.4369,81.3087,81.3383,13861.0
2024-12-27 10:30:00,82.47,82.5,82.37,82.49,10283.0,81.3383,81.3679,81.2397,81.358,10283.0
2024-12-27 10:35:00,82.55,82.57,82.44,82.52,9294.0,81.4172,81.4369,81.3087,81.3876,9294.0
2024-12-27 10:40:00,82.49,82.62,82.4,82.58,10805.0,81.358,81.4862,81.2692,81.4468,10805.0
2024-12-27 10:45:00,82.62,82.71,82.53,82.71,9564.0,81.4862,81.575,81.3975,81.575,9564.0
2024-12-27 10:50:00,82.7,82.75,82.69,82.75,6724.0,81.5651,81.6144,81.5553,81.6144,6724.0
2024-12-27 10:55:00,82.73,82.73,82.55,82.59,7985.0,81.5947,81.5947,81.4172,81.4566,7985.0
2024-12-27 11:00:00,82.56,82.58,82.39,82.44,12374.0,81.427,81.4468,81.2594,81.3087,12374.0
2024-12-27 11:05:00,82.46,82.54,82.44,82.48,6546.0,81.3284,81.4073,81.3087,81.3481,6546.0
2024-12-27 11:10:00,82.5,82.5,82.34,82.34,8792.0,81.3679,81.3679,81.2101,81.2101,8792.0
2024-12-27 11:15:00,82.37,82.4,82.28,82.31,8104.0,81.2397,81.2692,81.1509,81.1805,8104.0
2024-12-27 11:20:00,82.32,82.46,82.32,82.43,4479.0,81.1903,81.3284,81.1903,81.2988,4479.0
2024-12-27 11:25:00,82.43,82.54,82.42,82.54,13567.0,81.2988,81.4073,81.289,81.4073,13567.0
2024-12-27 11:30:00,82.53,82.57,82.52,82.57,5751.0,81.3975,81.4369,81.3876,81.4369,5751.0
2024-12-27 11:35:00,82.55,82.64,82.55,82.6,4001.0,81.4172,81.506,81.4172,81.4665,4001.0
2024-12-27 11:40:00,82.61,82.61,82.4,82.43,5675.0,81.4764,81.4764,81.2692,81.2988,5675.0
2024-12-27 11:45:00,82.46,82.47,82.38,82.38,5211.0,81.3284,81.3383,81.2495,81.2495,5211.0
2024-12-27 11:50:00,82.41,82.42,82.22,82.28,7232.0,81.2791,81.289,81.0917,81.1509,7232.0
2024-12-27 11:55:00,82.28,82.33,82.22,82.25,4641.0,81.1509,81.2002,81.0917,81.1213,4641.0
2024-12-27 12:00:00,82.24,82.26,82.18,82.2,4718.0,81.1114,81.1312,81.0523,81.072,4718.0
2024-12-27 12:05:00,82.19,82.2,82.04,82.17,8897.0,81.0621,81.072,80.9142,81.0424,8897.0
2024-12-27 12:10:00,82.2,82.21,82.11,82.18,5464.0,81.072,81.0819,80.9832,81.0523,5464.0
2024-12-27 12:15:00,82.2,82.22,82.16,82.17,4874.0,81.072,81.0917,81.0325,81.0424,4874.0
2024-12-27 12:20:00,82.17,82.2,82.1,82.17,4542.0,81.0424,81.072,80.9734,81.0424,4542.0
2024-12-27 12:25:00,82.19,82.27,82.18,82.2,7695.0,81.0621,81.141,81.0523,81.072,7695.0
2024-12-27 12:30:00,82.24,82.3,82.24,82.26,5705.0,81.1114,81.1706,81.1114,81.1312,5705.0
2024-12-27 12:35:00,82.26,82.26,82.06,82.1,5593.0,81.1312,81.1312,80.9339,80.9734,5593.0
2024-12-27 12:40:00,82.1,82.14,82.07,82.12,6367.0,80.9734,81.0128,80.9438,80.9931,6367.0
2024-12-27 12:45:00,82.09,82.12,82.03,82.06,4363.0,80.9635,80.9931,80.9043,80.9339,4363.0
2024-12-27 12:50:00,82.09,82.18,82.09,82.18,4006.0,80.9635,81.0523,80.9635,81.0523,4006.0
2024-12-27 12:55:00,82.22,82.23,82.16,82.17,6507.0,81.0917,81.1016,81.0325,81.0424,6507.0
2024-12-27 13:00:00,82.22,82.29,82.2,82.29,3544.0,81.0917,81.1608,81.072,81.1608,3544.0
2024-12-27 13:05:00,82.26,82.31,82.16,82.2,7910.0,81.1312,81.1805,81.0325,81.072,7910.0
2024-12-27 13:10:00,82.21,82.22,82.16,82.2,4117.0,81.0819,81.0917,81.0325,81.072,4117.0
2024-12-27 13:15:00,82.22,82.24,82.16,82.21,5891.0,81.0917,81.1114,81.0325,81.0819,5891.0
2024-12-27 13:20:00,82.2,82.24,82.17,82.18,8911.0,81.072,81.1114,81.0424,81.0523,8911.0
2024-12-27 13:25:00,82.18,82.21,82.13,82.13,3952.0,81.0523,81.0819,81.003,81.003,3952.0
2024-12-27 13:30:00,82.14,82.26,82.14,82.26,6911.0,81.0128,81.1312,81.0128,81.1312,6911.0
2024-12-27 13:35:00,82.24,82.29,82.24,82.25,4259.0,81.1114,81.1608,81.1114,81.1213,4259.0
2024-12-27 13:40:00,82.26,82.28,82.23,82.23,3562.0,81.1312,81.1509,81.1016,81.1016,3562.0
2024-12-27 13:45:00,82.26,82.3,82.19,82.28,4354.0,81.1312,81.1706,81.0621,81.1509,4354.0
2024-12-27 13:50:00,82.27,82.28,82.22,82.25,6159.0,81.141,81.1509,81.0917,81.1213,6159.0
2024-12-27 13:55:00,82.25,82.28,82.22,82.28,4250.0,81.1213,81.1509,81.0917,81.1509,4250.0
2024-12-27 14:00:00,82.24,82.27,82.18,82.18,9419.0,81.1114,81.141,81.0523,81.0523,9419.0
2024-12-27 14:05:00,82.19,82.43,82.18,82.42,9200.0,81.0621,81.2988,81.0523,81.289,9200.0
2024-12-27 14:10:00,82.43,82.46,82.42,82.44,5567.0,81.2988,81.3284,81.289,81.3087,5567.0
2024-12-27 14:15:00,82.44,82.55,82.42,82.55,3055.0,81.3087,81.4172,81.289,81.4172,3055.0
2024-12-27 14:20:00,82.53,82.53,82.42,82.46,6747.0,81.3975,81.3975,81.289,81.3284,6747.0
2024-12-27 14:25:00,82.44,82.48,82.42,82.46,4986.0,81.3087,81.3481,81.289,81.3284,4986.0
2024-12-27 14:30:00,82.42,82.46,82.39,82.45,5152.0,81.289,81.3284,81.2594,81.3186,5152.0
2024-12-27 14:35:00,82.46,82.5,82.43,82.47,3416.0,81.3284,81.3679,81.2988,81.3383,3416.0
2024-12-27 14:40:00,82.49,82.52,82.48,82.5,5884.0,81.358,81.3876,81.3481,81.3679,5884.0
2024-12-27 14:45:00,82.55,82.59,82.54,82.55,5495.0,81.4172,81.4566,81.4073,81.4172,5495.0
2024-12-27 14:50:00,82.54,82.54,82.49,82.49,4390.0,81.4073,81.4073,81.358,81.358,4390.0
2024-12-27 14:55:00,82.51,82.58,82.48,82.52,6981.0,81.3777,81.4468,81.3481,81.3876,6981.0
2024-12-27 15:00:00,82.53,82.53,82.39,82.39,7823.0,81.3975,81.3975,81.2594,81.2594,7823.0
2024-12-27 15:05:00,82.41,82.47,82.33,82.44,8755.0,81.2791,81.3383,81.2002,81.3087,8755.0
2024-12-27 15:10:00,82.42,82.42,82.29,82.3,6852.0,81.289,81.289,81.1608,81.1706,6852.0
2024-12-27 15:15:00,82.3,82.34,82.25,82.31,8283.0,81.1706,81.2101,81.1213,81.1805,8283.0
2024-12-27 15:20:00,82.29,82.3,82.21,82.25,6808.0,81.1608,81.1706,81.0819,81.1213,6808.0
2024-12-27 15:25:00,82.22,82.3,82.22,82.24,11249.0,81.0917,81.1706,81.0917,81.1114,11249.0
2024-12-27 15:30:00,82.21,82.25,82.13,82.16,10915.0,81.0819,81.1213,81.003,81.0325,10915.0
2024-12-27 15:35:00,82.15,82.17,82.08,82.08,8852.0,81.0227,81.0424,80.9536,80.9536,8852.0
2024-12-27 15:40:00,82.08,82.08,81.98,82.0,30671.0,80.9536,80.9536,80.855,80.8747,30671.0
2024-12-27 15:45:00,82.01,82.17,82.0,82.16,11840.0,80.8846,81.0424,80.8747,81.0325,11840.0
2024-12-27 15:50:00,82.21,82.36,82.17,82.29,16457.0,81.0819,81.2298,81.0424,81.1608,16457.0
2024-12-27 15:55:00,82.3,82.3,82.19,82.25,94308.0,81.1706,81.1706,81.0621,81.1213,94308.0
2024-12-30 09:30:00,81.27,81.48,80.93,81.47,30197.0,80.1548,80.3619,79.8194,80.352,30197.0
2024-12-30 09:35:00,81.41,81.61,81.23,81.3,10189.0,80.2928,80.4901,80.1153,80.1843,10189.0
2024-12-30 09:40:00,81.23,81.35,81.14,81.33,11304.0,80.1153,80.2337,80.0265,80.2139,11304.0
2024-12-30 09:45:00,81.31,81.34,81.06,81.06,8807.0,80.1942,80.2238,79.9476,79.9476,8807.0
2024-12-30 09:50:00,81.08,81.19,81.03,81.13,10863.0,79.9674,80.0758,79.918,80.0167,10863.0
2024-12-30 09:55:00,81.17,81.17,81.0,81.04,9569.0,80.0561,80.0561,79.8885,79.9279,9569.0
2024-12-30 10:00:00,81.0,81.18,80.95,81.03,19137.0,79.8885,80.066,79.8391,79.918,19137.0
2024-12-30 10:05:00,81.03,81.09,80.94,80.99,6698.0,79.918,79.9772,79.8293,79.8786,6698.0
2024-12-30 10:10:00,81.05,81.09,80.91,80.97,9230.0,79.9378,79.9772,79.7997,79.8589,9230.0
2024-12-30 10:15:00,80.93,81.02,80.86,81.0,5328.0,79.8194,79.9082,79.7504,79.8885,5328.0
2024-12-30 10:20:00,81.01,81.04,80.88,80.91,8534.0,79.8983,79.9279,79.7701,79.7997,8534.0
2024-12-30 10:25:00,80.93,81.06,80.92,80.94,6307.0,79.8194,79.9476,79.8096,79.8293,6307.0
2024-12-30 10:30:00,81.01,81.09,80.98,81.07,9179.0,79.8983,79.9772,79.8687,79.9575,9179.0
2024-12-30 10:35:00,81.06,81.19,80.98,81.19,7351.0,79.9476,80.0758,79.8687,80.0758,7351.0
2024-12-30 10:40:00,81.2,81.26,81.19,81.26,9941.0,80.0857,80.1449,80.0758,80.1449,9941.0
2024-12-30 10:45:00,81.22,81.31,81.11,81.17,7093.0,80.1054,80.1942,79.9969,80.0561,7093.0
2024-12-30 10:50:00,81.19,81.34,81.19,81.31,9035.0,80.0758,80.2238,80.0758,80.1942,9035.0
2024-12-30 10:55:00,81.32,81.45,81.32,81.43,9279.0,80.2041,80.3323,80.2041,80.3126,9279.0
2024-12-30 11:00:00,81.42,81.42,81.33,81.4,10209.0,80.3027,80.3027,80.2139,80.283,10209.0
2024-12-30 11:05:00,81.42,81.58,81.42,81.56,12070.0,80.3027,80.4605,80.3027,80.4408,12070.0
2024-12-30 11:10:00,81.58,81.64,81.53,81.61,8640.0,80.4605,80.5197,80.4112,80.4901,8640.0
2024-12-30 11:15:00,81.59,81.72,81.59,81.72,11854.0,80.4704,80.5986,80.4704,80.5986,11854.0
2024-12-30 11:20:00,81.73,81.73,81.62,81.68,12746.0,80.6084,80.6084,80.4999,80.5591,12746.0
2024-12-30 11:25:00,81.67,81.74,81.65,81.74,8371.0,80.5493,80.6183,80.5295,80.6183,8371.0
2024-12-30 11:30:00,81.77,81.84,81.75,81.81,8609.0,80.6479,80.7169,80.6282,80.6873,8609.0
2024-12-30 11:35:00,81.79,81.83,81.76,81.79,6865.0,80.6676,80.7071,80.638,80.6676,6865.0
2024-12-30 11:40:00,81.8,81.92,81.79,81.92,5762.0,80.6775,80.7958,80.6676,80.7958,5762.0
2024-12-30 11:45:00,81.91,81.91,81.67,81.67,5940.0,80.786,80.786,80.5493,80.5493,5940.0
2024-12-30 11:50:00,81.68,81.74,81.65,81.72,6622.0,80.5591,80.6183,80.5295,80.5986,6622.0
2024-12-30 11:55:00,81.74,81.85,81.74,81.83,6617.0,80.6183,80.7268,80.6183,80.7071,6617.0
2024-12-30 12:00:00,81.83,81.91,81.83,81.89,7041.0,80.7071,80.786,80.7071,80.7662,7041.0
2024-12-30 12:05:00,81.92,81.92,81.85,81.87,6718.0,80.7958,80.7958,80.7268,80.7465,6718.0
2024-12-30 12:10:00,81.88,81.91,81.86,81.86,6481.0,80.7564,80.786,80.7367,80.7367,6481.0
2024-12-30 12:15:00,81.85,81.9,81.85,81.89,5978.0,80.7268,80.7761,80.7268,80.7662,5978.0
2024-12-30 12:20:00,81.9,82.0,81.9,81.96,8276.0,80.7761,80.8747,80.7761,80.8353,8276.0
2024-12-30 12:25:00,81.96,81.97,81.92,81.96,4557.0,80.8353,80.8451,80.7958,80.8353,4557.0
2024-12-30 12:30:00,81.96,81.96,81.92,81.96,7465.0,80.8353,80.8353,80.7958,80.8353,7465.0
2024-12-30 12:35:00,81.94,81.98,81.92,81.93,8488.0,80.8156,80.855,80.7958,80.8057,8488.0
2024-12-30 12:40:00,81.92,81.92,81.84,81.91,5755.0,80.7958,80.7958,80.7169,80.786,5755.0
2024-12-30 12:45:00,81.9,82.06,81.9,82.04,9026.0,80.7761,80.9339,80.7761,80.9142,9026.0
2024-12-30 12:50:00,82.07,82.08,81.95,81.95,7058.0,80.9438,80.9536,80.8254,80.8254,7058.0
2024-12-30 12:55:00,81.92,81.99,81.76,81.97,7375.0,80.7958,80.8649,80.638,80.8451,7375.0
2024-12-30 13:00:00,81.95,81.95,81.87,81.9,3746.0,80.8254,80.8254,80.7465,80.7761,3746.0
2024-12-30 13:05:00,81.9,82.03,81.88,82.0,6200.0,80.7761,80.9043,80.7564,80.8747,6200.0
2024-12-30 13:10:00,82.01,82.09,82.01,82.08,7636.0,80.8846,80.9635,80.8846,80.9536,7636.0
2024-12-30 13:15:00,82.06,82.1,81.93,81.93,6930.0,80.9339,80.9734,80.8057,80.8057,6930.0
2024-12-30 13:20:00,81.95,81.98,81.88,81.88,6333.0,80.8254,80.855,80.7564,80.7564,6333.0
2024-12-30 13:25:00,81.87,81.93,81.84,81.9,8777.0,80.7465,80.8057,80.7169,80.7761,8777.0
2024-12-30 13:30:00,81.87,81.95,81.85,81.9,6077.0,80.7465,80.8254,80.7268,80.7761,6077.0
2024-12-30 13:35:00,81.91,81.97,81.84,81.86,8643.0,80.786,80.8451,80.7169,80.7367,8643.0
2024-12-30 13:40:00,81.87,81.98,81.86,81.94,7348.0,80.7465,80.855,80.7367,80.8156,7348.0
2024-12-30 13:45:00,81.93,81.97,81.9,81.92,5458.0,80.8057,80.8451,80.7761,80.7958,5458.0
2024-12-30 13:50:00,81.94,82.01,81.91,82.01,6382.0,80.8156,80.8846,80.786,80.8846,6382.0
2024-12-30 13:55:00,82.02,82.02,81.95,81.95,6103.0,80.8945,80.8945,80.8254,80.8254,6103.0
2024-12-30 14:00:00,81.96,82.01,81.95,81.95,6116.0,80.8353,80.8846,80.8254,80.8254,6116.0
2024-12-30 14:05:00,81.96,81.98,81.89,81.95,8824.0,80.8353,80.855,80.7662,80.8254,8824.0
2024-12-30 14:10:00,81.96,81.99,81.88,81.93,13283.0,80.8353,80.8649,80.7564,80.8057,13283.0
2024-12-30 14:15:00,81.92,81.94,81.87,81.91,5625.0,80.7958,80.8156,80.7465,80.786,5625.0
2024-12-30 14:20:00,81.9,81.91,81.8,81.88,14342.0,80.7761,80.786,80.6775,80.7564,14342.0
2024-12-30 14:25:00,81.89,82.0,81.89,81.98,5633.0,80.7662,80.8747,80.7662,80.855,5633.0
2024-12-30 14:30:00,81.96,82.02,81.95,81.99,9225.0,80.8353,80.8945,80.8254,80.8649,9225.0
2024-12-30 14:35:00,81.99,82.01,81.96,81.98,4810.0,80.8649,80.8846,80.8353,80.855,4810.0
2024-12-30 14:40:00,81.98,82.02,81.97,81.98,6797.0,80.855,80.8945,80.8451,80.855,6797.0
2024-12-30 14:45:00,81.99,82.02,81.96,81.97,3291.0,80.8649,80.8945,80.8353,80.8451,3291.0
2024-12-30 14:50:00,81.96,82.0,81.93,81.95,8171.0,80.8353,80.8747,80.8057,80.8254,8171.0
2024-12-30 14:55:00,81.96,82.02,81.95,81.98,9409.0,80.8353,80.8945,80.8254,80.855,9409.0
2024-12-30 15:00:00,81.97,81.99,81.88,81.89,7883.0,80.8451,80.8649,80.7564,80.7662,7883.0
2024-12-30 15:05:00,81.87,81.95,81.86,81.92,10634.0,80.7465,80.8254,80.7367,80.7958,10634.0
2024-12-30 15:10:00,81.93,81.98,81.89,81.94,11715.0,80.8057,80.855,80.7662,80.8156,11715.0
2024-12-30 15:15:00,81.94,82.05,81.93,82.03,12050.0,80.8156,80.924,80.8057,80.9043,12050.0
2024-12-30 15:20:00,82.03,82.05,81.99,82.03,12747.0,80.9043,80.924,80.8649,80.9043,12747.0
2024-12-30 15:25:00,82.05,82.06,81.89,81.89,17712.0,80.924,80.9339,80.7662,80.7662,17712.0
2024-12-30 15:30:00,81.9,81.92,81.76,81.81,13699.0,80.7761,80.7958,80.638,80.6873,13699.0
2024-12-30 15:35:00,81.82,81.83,81.78,81.81,14638.0,80.6972,80.7071,80.6578,80.6873,14638.0
2024-12-30 15:40:00,81.81,81.86,81.7,81.75,31940.0,80.6873,80.7367,80.5789,80.6282,31940.0
2024-12-30 15:45:00,81.75,81.92,81.74,81.86,19935.0,80.6282,80.7958,80.6183,80.7367,19935.0
2024-12-30 15:50:00,81.86,81.92,81.76,81.77,23773.0,80.7367,80.7958,80.638,80.6479,23773.0
2024-12-30 15:55:00,81.77,81.81,81.48,81.52,129386.0,80.6479,80.6873,80.3619,80.4013,129386.0
2024-12-31 09:30:00,81.76,82.13,81.71,82.08,23643.0,80.638,81.003,80.5887,80.9536,23643.0
2024-12-31 09:35:00,81.87,82.04,81.85,81.96,11038.0,80.7465,80.9142,80.7268,80.8353,11038.0
2024-12-31 09:40:00,81.92,82.03,81.79,82.03,18093.0,80.7958,80.9043,80.6676,80.9043,18093.0
2024-12-31 09:45:00,81.95,82.04,81.94,81.97,2711.0,80.8254,80.9142,80.8156,80.8451,2711.0
2024-12-31 09:50:00,81.97,81.98,81.82,81.93,6264.0,80.8451,80.855,80.6972,80.8057,6264.0
2024-12-31 09:55:00,81.92,82.19,81.91,82.15,4687.0,80.7958,81.0621,80.786,81.0227,4687.0
2024-12-31 10:00:00,82.15,82.21,82.11,82.12,4264.0,81.0227,81.0819,80.9832,80.9931,4264.0
2024-12-31 10:05:00,82.1,82.11,81.96,81.96,8483.0,80.9734,80.9832,80.8353,80.8353,8483.0
2024-12-31 10:10:00,81.99,82.09,81.98,82.02,8882.0,80.8649,80.9635,80.855,80.8945,8882.0
2024-12-31 10:15:00,82.03,82.24,82.0,82.22,9748.0,80.9043,81.1114,80.8747,81.0917,9748.0
2024-12-31 10:20:00,82.22,82.26,82.12,82.12,6869.0,81.0917,81.1312,80.9931,80.9931,6869.0
2024-12-31 10:25:00,82.13,82.18,81.96,81.96,13608.0,81.003,81.0523,80.8353,80.8353,13608.0
2024-12-31 10:30:00,81.96,82.0,81.81,81.81,11908.0,80.8353,80.8747,80.6873,80.6873,11908.0
2024-12-31 10:35:00,81.85,82.0,81.83,82.0,5810.0,80.7268,80.8747,80.7071,80.8747,5810.0
2024-12-31 10:40:00,81.97,82.05,81.91,82.03,11022.0,80.8451,80.924,80.786,80.9043,11022.0
2024-12-31 10:45:00,82.01,82.03,81.89,81.94,6631.0,80.8846,80.9043,80.7662,80.8156,6631.0
2024-12-31 10:50:00,81.98,82.08,81.98,82.02,6623.0,80.855,80.9536,80.855,80.8945,6623.0
2024-12-31 10:55:00,82.02,82.05,81.97,82.0,64138.0,80.8945,80.924,80.8451,80.8747,64138.0
2024-12-31 11:00:00,82.02,82.13,82.0,82.02,11567.0,80.8945,81.003,80.8747,80.8945,11567.0
2024-12-31 11:05:00,81.96,82.05,81.93,81.99,6201.0,80.8353,80.924,80.8057,80.8649,6201.0
2024-12-31 11:10:00,81.97,82.03,81.92,81.99,7811.0,80.8451,80.9043,80.7958,80.8649,7811.0
2024-12-31 11:15:00,81.99,82.06,81.95,81.95,6619.0,80.8649,80.9339,80.8254,80.8254,6619.0
2024-12-31 11:20:00,81.92,82.05,81.89,81.98,7384.0,80.7958,80.924,80.7662,80.855,7384.0
2024-12-31 11:25:00,82.0,82.01,81.89,81.9,10961.0,80.8747,80.8846,80.7662,80.7761,10961.0
2024-12-31 11:30:00,81.88,81.95,81.84,81.94,8027.0,80.7564,80.8254,80.7169,80.8156,8027.0
2024-12-31 11:35:00,81.92,81.96,81.92,81.96,4510.0,80.7958,80.8353,80.7958,80.8353,4510.0
2024-12-31 11:40:00,81.93,82.06,81.91,82.03,6635.0,80.8057,80.9339,80.786,80.9043,6635.0
2024-12-31 11:45:00,82.02,82.07,81.94,81.95,5948.0,80.8945,80.9438,80.8156,80.8254,5948.0
2024-12-31 11:50:00,81.96,81.97,81.85,81.89,5130.0,80.8353,80.8451,80.7268,80.7662,5130.0
2024-12-31 11:55:00,81.86,81.88,81.83,81.86,4796.0,80.7367,80.7564,80.7071,80.7367,4796.0
2024-12-31 12:00:00,81.85,81.86,81.69,81.81,11124.0,80.7268,80.7367,80.569,80.6873,11124.0
2024-12-31 12:05:00,81.84,81.87,81.81,81.87,3278.0,80.7169,80.7465,80.6873,80.7465,3278.0
2024-12-31 12:10:00,81.88,81.89,81.8,81.81,5966.0,80.7564,80.7662,80.6775,80.6873,5966.0
2024-12-31 12:15:00,81.78,81.85,81.78,81.81,6179.0,80.6578,80.7268,80.6578,80.6873,6179.0
2024-12-31 12:20:00,81.83,81.84,81.68,81.69,12407.0,80.7071,80.7169,80.5591,80.569,12407.0
2024-12-31 12:25:00,81.69,81.73,81.66,81.67,8971.0,80.569,80.6084,80.5394,80.5493,8971.0
2024-12-31 12:30:00,81.67,81.67,81.61,81.67,6012.0,80.5493,80.5493,80.4901,80.5493,6012.0
2024-12-31 12:35:00,81.66,81.7,81.63,81.66,8095.0,80.5394,80.5789,80.5098,80.5394,8095.0
2024-12-31 12:40:00,81.69,81.76,81.66,81.76,4080.0,80.569,80.638,80.5394,80.638,4080.0
2024-12-31 12:45:00,81.77,81.84,81.74,81.77,5902.0,80.6479,80.7169,80.6183,80.6479,5902.0
2024-12-31 12:50:00,81.8,81.94,81.8,81.94,3112.0,80.6775,80.8156,80.6775,80.8156,3112.0
2024-12-31 12:55:00,81.95,82.05,81.94,82.05,8408.0,80.8254,80.924,80.8156,80.924,8408.0
2024-12-31 13:00:00,82.04,82.04,81.92,81.98,8623.0,80.9142,80.9142,80.7958,80.855,8623.0
2024-12-31 13:05:00,81.98,82.09,81.96,82.03,7828.0,80.855,80.9635,80.8353,80.9043,7828.0
2024-12-31 13:10:00,82.0,82.04,81.93,81.95,4601.0,80.8747,80.9142,80.8057,80.8254,4601.0
2024-12-31 13:15:00,81.95,82.01,81.89,81.89,6964.0,80.8254,80.8846,80.7662,80.7662,6964.0
2024-12-31 13:20:00,81.85,81.85,81.78,81.79,10169.0,80.7268,80.7268,80.6578,80.6676,10169.0
2024-12-31 13:25:00,81.82,81.84,81.78,81.8,2665.0,80.6972,80.7169,80.6578,80.6775,2665.0
2024-12-31 13:30:00,81.79,81.96,81.77,81.89,4763.0,80.6676,80.8353,80.6479,80.7662,4763.0
2024-12-31 13:35:00,81.9,81.93,81.84,81.89,5229.0,80.7761,80.8057,80.7169,80.7662,5229.0
2024-12-31 13:40:00,81.94,82.03,81.94,82.0,4421.0,80.8156,80.9043,80.8156,80.8747,4421.0
2024-12-31 13:45:00,82.0,82.05,81.96,82.05,6928.0,80.8747,80.924,80.8353,80.924,6928.0
2024-12-31 13:50:00,82.09,82.09,81.97,81.98,5581.0,80.9635,80.9635,80.8451,80.855,5581.0
2024-12-31 13:55:00,81.97,81.97,81.88,81.88,4952.0,80.8451,80.8451,80.7564,80.7564,4952.0
2024-12-31 14:00:00,81.89,81.89,81.75,81.81,6439.0,80.7662,80.7662,80.6282,80.6873,6439.0
2024-12-31 14:05:00,81.81,81.94,81.8,81.92,8724.0,80.6873,80.8156,80.6775,80.7958,8724.0
2024-12-31 14:10:00,81.95,82.0,81.94,81.99,7439.0,80.8254,80.8747,80.8156,80.8649,7439.0
2024-12-31 14:15:00,81.99,82.0,81.81,81.82,5169.0,80.8649,80.8747,80.6873,80.6972,5169.0
2024-12-31 14:20:00,81.81,81.87,81.74,81.83,9791.0,80.6873,80.7465,80.6183,80.7071,9791.0
2024-12-31 14:25:00,81.86,81.9,81.81,81.82,7523.0,80.7367,80.7761,80.6873,80.6972,7523.0
2024-12-31 14:30:00,81.8,81.81,81.73,81.74,7909.0,80.6775,80.6873,80.6084,80.6183,7909.0
2024-12-31 14:35:00,81.73,81.86,81.72,81.86,8733.0,80.6084,80.7367,80.5986,80.7367,8733.0
2024-12-31 14:40:00,81.85,81.85,81.72,81.78,7375.0,80.7268,80.7268,80.5986,80.6578,7375.0
2024-12-31 14:45:00,81.76,81.8,81.74,81.76,10328.0,80.638,80.6775,80.6183,80.638,10328.0
2024-12-31 14:50:00,81.77,81.87,81.76,81.85,6765.0,80.6479,80.7465,80.638,80.7268,6765.0
2024-12-31 14:55:00,81.87,81.93,81.86,81.89,7296.0,80.7465,80.8057,80.7367,80.7662,7296.0
2024-12-31 15:00:00,81.89,81.92,81.86,81.87,7627.0,80.7662,80.7958,80.7367,80.7465,7627.0
2024-12-31 15:05:00,81.87,81.98,81.87,81.95,15480.0,80.7465,80.855,80.7465,80.8254,15480.0
2024-12-31 15:10:00,81.94,81.96,81.75,81.76,16478.0,80.8156,80.8353,80.6282,80.638,16478.0
2024-12-31 15:15:00,81.74,81.88,81.73,81.88,12695.0,80.6183,80.7564,80.6084,80.7564,12695.0
2024-12-31 15:20:00,81.87,81.98,81.86,81.91,13744.0,80.7465,80.855,80.7367,80.786,13744.0
2024-12-31 15:25:00,81.88,82.03,81.87,81.97,11422.0,80.7564,80.9043,80.7465,80.8451,11422.0
2024-12-31 15:30:00,82.0,82.01,81.89,81.92,15109.0,80.8747,80.8846,80.7662,80.7958,15109.0
2024-12-31 15:35:00,81.93,82.07,81.87,81.87,21392.0,80.8057,80.9438,80.7465,80.7465,21392.0
2024-12-31 15:40:00,81.82,81.85,81.77,81.79,5743.0,80.6972,80.7268,80.6479,80.6676,5743.0
2024-12-31 15:45:00,81.81,81.97,81.73,81.94,6774.0,80.6873,80.8451,80.6084,80.8156,6774.0
2024-12-31 15:50:00,81.96,81.99,81.83,81.85,23886.0,80.8353,80.8649,80.7071,80.7268,23886.0
2024-12-31 15:55:00,81.9,81.95,81.74,81.9,140529.0,80.7761,80.8254,80.6183,80.7761,140529.0
2025-01-02 09:30:00,82.25,82.53,82.11,82.47,27631.0,81.1213,81.3975,80.9832,81.3383,27631.0
2025-01-02 09:35:00,82.45,82.48,82.22,82.31,11877.0,81.3186,81.3481,81.0917,81.1805,11877.0
2025-01-02 09:40:00,82.31,82.5,82.26,82.47,10276.0,81.1805,81.3679,81.1312,81.3383,10276.0
2025-01-02 09:45:00,82.45,82.55,82.41,82.55,7171.0,81.3186,81.4172,81.2791,81.4172,7171.0
2025-01-02 09:50:00,82.55,82.72,82.43,82.72,6801.0,81.4172,81.5849,81.2988,81.5849,6801.0
2025-01-02 09:55:00,82.75,82.82,82.68,82.7,15401.0,81.6144,81.6835,81.5454,81.5651,15401.0
2025-01-02 10:00:00,82.74,82.79,82.56,82.67,10904.0,81.6046,81.6539,81.427,81.5355,10904.0
2025-01-02 10:05:00,82.67,82.72,82.56,82.59,9159.0,81.5355,81.5849,81.427,81.4566,9159.0
2025-01-02 10:10:00,82.59,82.66,82.53,82.65,8146.0,81.4566,81.5257,81.3975,81.5158,8146.0
2025-01-02 10:15:00,82.68,82.74,82.56,82.59,10677.0,81.5454,81.6046,81.427,81.4566,10677.0
2025-01-02 10:20:00,82.52,82.52,82.32,82.32,10025.0,81.3876,81.3876,81.1903,81.1903,10025.0
2025-01-02 10:25:00,82.36,82.41,82.22,82.29,10637.0,81.2298,81.2791,81.0917,81.1608,10637.0
2025-01-02 10:30:00,82.26,82.31,82.13,82.18,13746.0,81.1312,81.1805,81.003,81.0523,13746.0
2025-01-02 10:35:00,82.19,82.39,82.15,82.26,6595.0,81.0621,81.2594,81.0227,81.1312,6595.0
2025-01-02 10:40:00,82.31,82.32,82.16,82.31,15096.0,81.1805,81.1903,81.0325,81.1805,15096.0
2025-01-02 10:45:00,82.32,82.45,82.19,82.42,13011.0,81.1903,81.3186,81.0621,81.289,13011.0
2025-01-02 10:50:00,82.39,82.46,82.3,82.39,11004.0,81.2594,81.3284,81.1706,81.2594,11004.0
2025-01-02 10:55:00,82.4,82.41,82.23,82.28,12894.0,81.2692,81.2791,81.1016,81.1509,12894.0
2025-01-02 11:00:00,82.3,82.31,81.87,81.99,14306.0,81.1706,81.1805,80.7465,80.8649,14306.0
2025-01-02 11:05:00,81.99,82.03,81.96,82.01,14004.0,80.8649,80.9043,80.8353,80.8846,14004.0
2025-01-02 11:10:00,81.99,82.09,81.93,82.05,14613.0,80.8649,80.9635,80.8057,80.924,14613.0
2025-01-02 11:15:00,82.1,82.19,82.09,82.19,6890.0,80.9734,81.0621,80.9635,81.0621,6890.0
2025-01-02 11:20:00,82.17,82.31,82.04,82.31,19731.0,81.0424,81.1805,80.9142,81.1805,19731.0
2025-01-02 11:25:00,82.25,82.28,82.17,82.28,6249.0,81.1213,81.1509,81.0424,81.1509,6249.0
2025-01-02 11:30:00,82.24,82.31,82.2,82.23,7001.0,81.1114,81.1805,81.072,81.1016,7001.0
2025-01-02 11:35:00,82.2,82.32,82.2,82.29,9969.0,81.072,81.1903,81.072,81.1608,9969.0
2025-01-02 11:40:00,82.29,82.35,82.17,82.2,7924.0,81.1608,81.2199,81.0424,81.072,7924.0
2025-01-02 11:45:00,82.2,82.27,82.18,82.27,6083.0,81.072,81.141,81.0523,81.141,6083.0
2025-01-02 11:50:00,82.23,82.23,82.08,82.13,6373.0,81.1016,81.1016,80.9536,81.003,6373.0
2025-01-02 11:55:00,82.14,82.17,82.08,82.16,23632.0,81.0128,81.0424,80.9536,81.0325,23632.0
2025-01-02 12:00:00,82.17,82.22,82.11,82.18,8758.0,81.0424,81.0917,80.9832,81.0523,8758.0
2025-01-02 12:05:00,82.17,82.18,82.12,82.16,7016.0,81.0424,81.0523,80.9931,81.0325,7016.0
2025-01-02 12:10:00,82.14,82.26,82.14,82.24,9595.0,81.0128,81.1312,81.0128,81.1114,9595.0
2025-01-02 12:15:00,82.19,82.25,82.19,82.22,7139.0,81.0621,81.1213,81.0621,81.0917,7139.0
2025-01-02 12:20:00,82.2,82.2,82.07,82.14,27933.0,81.072,81.072,80.9438,81.0128,27933.0
2025-01-02 12:25:00,82.1,82.12,81.93,81.95,9977.0,80.9734,80.9931,80.8057,80.8254,9977.0
2025-01-02 12:30:00,81.93,81.95,81.84,81.86,8658.0,80.8057,80.8254,80.7169,80.7367,8658.0
2025-01-02 12:35:00,81.87,81.88,81.64,81.67,13431.0,80.7465,80.7564,80.5197,80.5493,13431.0
2025-01-02 12:40:00,81.7,81.77,81.57,81.71,7644.0,80.5789,80.6479,80.4506,80.5887,7644.0
2025-01-02 12:45:00,81.72,81.83,81.7,81.76,11730.0,80.5986,80.7071,80.5789,80.638,11730.0
2025-01-02 12:50:00,81.74,82.02,81.73,81.87,10225.0,80.6183,80.8945,80.6084,80.7465,10225.0
2025-01-02 12:55:00,81.91,82.02,81.91,81.97,8168.0,80.786,80.8945,80.786,80.8451,8168.0
2025-01-02 13:00:00,81.93,81.93,81.77,81.77,7349.0,80.8057,80.8057,80.6479,80.6479,7349.0
2025-01-02 13:05:00,81.77,81.86,81.75,81.75,12345.0,80.6479,80.7367,80.6282,80.6282,12345.0
2025-01-02 13:10:00,81.69,81.69,81.61,81.67,12448.0,80.569,80.569,80.4901,80.5493,12448.0
2025-01-02 13:15:00,81.67,81.67,81.62,81.65,10418.0,80.5493,80.5493,80.4999,80.5295,10418.0
2025-01-02 13:20:00,81.64,81.71,81.59,81.59,7132.0,80.5197,80.5887,80.4704,80.4704,7132.0
2025-01-02 13:25:00,81.58,81.62,81.54,81.62,9080.0,80.4605,80.4999,80.421,80.4999,9080.0
2025-01-02 13:30:00,81.63,81.63,81.41,81.47,8212.0,80.5098,80.5098,80.2928,80.352,8212.0
2025-01-02 13:35:00,81.49,81.59,81.48,81.52,7237.0,80.3717,80.4704,80.3619,80.4013,7237.0
2025-01-02 13:40:00,81.53,81.62,81.44,81.59,7410.0,80.4112,80.4999,80.3224,80.4704,7410.0
2025-01-02 13:45:00,81.58,81.58,81.42,81.47,6261.0,80.4605,80.4605,80.3027,80.352,6261.0
2025-01-02 13:50:00,81.45,81.5,81.4,81.41,5184.0,80.3323,80.3816,80.283,80.2928,5184.0
2025-01-02 13:55:00,81.43,81.62,81.43,81.62,9311.0,80.3126,80.4999,80.3126,80.4999,9311.0
2025-01-02 14:00:00,81.64,81.74,81.58,81.72,14431.0,80.5197,80.6183,80.4605,80.5986,14431.0
2025-01-02 14:05:00,81.75,81.84,81.71,81.78,13632.0,80.6282,80.7169,80.5887,80.6578,13632.0
2025-01-02 14:10:00,81.76,81.8,81.65,81.68,16923.0,80.638,80.6775,80.5295,80.5591,16923.0
2025-01-02 14:15:00,81.72,81.72,81.63,81.66,8368.0,80.5986,80.5986,80.5098,80.5394,8368.0
2025-01-02 14:20:00,81.65,81.73,81.65,81.73,9064.0,80.5295,80.6084,80.5295,80.6084,9064.0
2025-01-02 14:25:00,81.72,81.82,81.71,81.8,13992.0,80.5986,80.6972,80.5887,80.6775,13992.0
2025-01-02 14:30:00,81.79,81.8,81.67,81.73,18330.0,80.6676,80.6775,80.5493,80.6084,18330.0
2025-01-02 14:35:00,81.72,81.79,81.63,81.79,12635.0,80.5986,80.6676,80.5098,80.6676,12635.0
2025-01-02 14:40:00,81.77,81.85,81.75,81.78,7862.0,80.6479,80.7268,80.6282,80.6578,7862.0
2025-01-02 14:45:00,81.8,81.9,81.74,81.87,13717.0,80.6775,80.7761,80.6183,80.7465,13717.0
2025-01-02 14:50:00,81.83,81.89,81.83,81.87,8067.0,80.7071,80.7662,80.7071,80.7465,8067.0
2025-01-02 14:55:00,81.87,81.87,81.71,81.73,23461.0,80.7465,80.7465,80.5887,80.6084,23461.0
2025-01-02 15:00:00,81.73,81.96,81.72,81.94,12603.0,80.6084,80.8353,80.5986,80.8156,12603.0
2025-01-02 15:05:00,81.91,81.93,81.85,81.88,13334.0,80.786,80.8057,80.7268,80.7564,13334.0
2025-01-02 15:10:00,81.87,81.93,81.83,81.88,14808.0,80.7465,80.8057,80.7071,80.7564,14808.0
2025-01-02 15:15:00,81.87,81.91,81.83,81.91,15564.0,80.7465,80.786,80.7071,80.786,15564.0
2025-01-02 15:20:00,81.92,82.0,81.9,81.97,11700.0,80.7958,80.8747,80.7761,80.8451,11700.0
2025-01-02 15:25:00,81.98,82.05,81.97,81.98,10563.0,80.855,80.924,80.8451,80.855,10563.0
2025-01-02 15:30:00,81.98,82.09,81.89,81.95,18073.0,80.855,80.9635,80.7662,80.8254,18073.0
2025-01-02 15:35:00,81.94,81.95,81.82,81.93,18665.0,80.8156,80.8254,80.6972,80.8057,18665.0
2025-01-02 15:40:00,81.92,82.03,81.91,82.0,15406.0,80.7958,80.9043,80.786,80.8747,15406.0
2025-01-02 15:45:00,81.99,82.02,81.84,81.9,57256.0,80.8649,80.8945,80.7169,80.7761,57256.0
2025-01-02 15:50:00,81.89,81.94,81.74,81.75,52624.0,80.7662,80.8156,80.6183,80.6282,52624.0
2025-01-02 15:55:00,81.72,81.84,81.69,81.78,116459.0,80.5986,80.7169,80.569,80.6578,116459.0
2025-01-03 09:30:00,82.17,82.34,81.94,82.13,48317.0,81.0424,81.2101,80.8156,81.003,48317.0
2025-01-03 09:35:00,82.07,82.21,82.01,82.15,8834.0,80.9438,81.0819,80.8846,81.0227,8834.0
2025-01-03 09:40:00,81.98,82.23,81.73,81.79,10648.0,80.855,81.1016,80.6084,80.6676,10648.0
2025-01-03 09:45:00,81.73,81.73,81.53,81.67,18703.0,80.6084,80.6084,80.4112,80.5493,18703.0
2025-01-03 09:50:00,81.61,81.7,81.47,81.66,44725.0,80.4901,80.5789,80.352,80.5394,44725.0
2025-01-03 09:55:00,81.73,81.74,81.46,81.51,33196.0,80.6084,80.6183,80.3421,80.3915,33196.0
2025-01-03 10:00:00,81.51,81.76,81.49,81.73,29597.0,80.3915,80.638,80.3717,80.6084,29597.0
2025-01-03 10:05:00,81.75,81.93,81.74,81.92,11876.0,80.6282,80.8057,80.6183,80.7958,11876.0
2025-01-03 10:10:00,81.91,82.22,81.73,81.87,27888.0,80.786,81.0917,80.6084,80.7465,27888.0
2025-01-03 10:15:00,81.91,81.99,81.84,81.97,13809.0,80.786,80.8649,80.7169,80.8451,13809.0
2025-01-03 10:20:00,81.98,82.14,81.85,82.14,51418.0,80.855,81.0128,80.7268,81.0128,51418.0
2025-01-03 10:25:00,82.15,82.24,82.14,82.23,16074.0,81.0227,81.1114,81.0128,81.1016,16074.0
2025-01-03 10:30:00,82.24,82.28,82.16,82.26,11195.0,81.1114,81.1509,81.0325,81.1312,11195.0
2025-01-03 10:35:00,82.25,82.35,82.24,82.32,10718.0,81.1213,81.2199,81.1114,81.1903,10718.0
2025-01-03 10:40:00,82.33,82.41,82.22,82.22,11926.0,81.2002,81.2791,81.0917,81.0917,11926.0
2025-01-03 10:45:00,82.21,82.29,82.14,82.21,15965.0,81.0819,81.1608,81.0128,81.0819,15965.0
2025-01-03 10:50:00,82.21,82.21,82.01,82.1,13727.0,81.0819,81.0819,80.8846,80.9734,13727.0
2025-01-03 10:55:00,82.08,82.21,82.03,82.2,22233.0,80.9536,81.0819,80.9043,81.072,22233.0
2025-01-03 11:00:00,82.22,82.31,82.18,82.22,13858.0,81.0917,81.1805,81.0523,81.0917,13858.0
2025-01-03 11:05:00,82.2,82.26,82.09,82.26,23207.0,81.072,81.1312,80.9635,81.1312,23207.0
2025-01-03 11:10:00,82.26,82.28,82.13,82.17,5853.0,81.1312,81.1509,81.003,81.0424,5853.0
2025-01-03 11:15:00,82.17,82.22,82.14,82.17,17299.0,81.0424,81.0917,81.0128,81.0424,17299.0
2025-01-03 11:20:00,82.2,82.21,82.1,82.15,7719.0,81.072,81.0819,80.9734,81.0227,7719.0
2025-01-03 11:25:00,82.15,82.24,82.14,82.21,8389.0,81.0227,81.1114,81.0128,81.0819,8389.0
2025-01-03 11:30:00,82.19,82.32,82.19,82.29,6348.0,81.0621,81.1903,81.0621,81.1608,6348.0
2025-01-03 11:35:00,82.27,82.34,82.23,82.26,10742.0,81.141,81.2101,81.1016,81.1312,10742.0
2025-01-03 11:40:00,82.28,82.37,82.27,82.37,6922.0,81.1509,81.2397,81.141,81.2397,6922.0
2025-01-03 11:45:00,82.37,82.37,82.23,82.29,7125.0,81.2397,81.2397,81.1016,81.1608,7125.0
2025-01-03 11:50:00,82.28,82.28,82.21,82.25,4598.0,81.1509,81.1509,81.0819,81.1213,4598.0
2025-01-03 11:55:00,82.23,82.25,82.13,82.16,8575.0,81.1016,81.1213,81.003,81.0325,8575.0
2025-01-03 12:00:00,82.15,82.24,82.15,82.23,5755.0,81.0227,81.1114,81.0227,81.1016,5755.0
2025-01-03 12:05:00,82.23,82.29,82.23,82.24,8253.0,81.1016,81.1608,81.1016,81.1114,8253.0
2025-01-03 12:10:00,82.24,82.26,82.17,82.2,19412.0,81.1114,81.1312,81.0424,81.072,19412.0
2025-01-03 12:15:00,82.18,82.27,82.17,82.22,14233.0,81.0523,81.141,81.0424,81.0917,14233.0
2025-01-03 12:20:00,82.24,82.25,82.19,82.25,3795.0,81.1114,81.1213,81.0621,81.1213,3795.0
2025-01-03 12:25:00,82.25,82.33,82.18,82.18,8395.0,81.1213,81.2002,81.0523,81.0523,8395.0
2025-01-03 12:30:00,82.22,82.24,82.17,82.23,7010.0,81.0917,81.1114,81.0424,81.1016,7010.0
2025-01-03 12:35:00,82.24,82.26,82.2,82.2,1861.0,81.1114,81.1312,81.072,81.072,1861.0
2025-01-03 12:40:00,82.19,82.25,82.17,82.23,10049.0,81.0621,81.1213,81.0424,81.1016,10049.0
2025-01-03 12:45:00,82.2,82.29,82.18,82.28,6599.0,81.072,81.1608,81.0523,81.1509,6599.0
2025-01-03 12:50:00,82.3,82.3,82.21,82.22,8953.0,81.1706,81.1706,81.0819,81.0917,8953.0
2025-01-03 12:55:00,82.22,82.23,82.19,82.22,5415.0,81.0917,81.1016,81.0621,81.0917,5415.0
2025-01-03 13:00:00,82.22,82.25,82.18,82.24,28704.0,81.0917,81.1213,81.0523,81.1114,28704.0
2025-01-03 13:05:00,82.25,82.26,82.18,82.18,3332.0,81.1213,81.1312,81.0523,81.0523,3332.0
2025-01-03 13:10:00,82.2,82.24,82.18,82.23,4352.0,81.072,81.1114,81.0523,81.1016,4352.0
2025-01-03 13:15:00,82.24,82.24,82.2,82.23,10533.0,81.1114,81.1114,81.072,81.1016,10533.0
2025-01-03 13:20:00,82.23,82.25,82.2,82.22,3573.0,81.1016,81.1213,81.072,81.0917,3573.0
2025-01-03 13:25:00,82.23,82.32,82.23,82.32,8213.0,81.1016,81.1903,81.1016,81.1903,8213.0
2025-01-03 13:30:00,82.32,82.36,82.28,82.29,10393.0,81.1903,81.2298,81.1509,81.1608,10393.0
2025-01-03 13:35:00,82.31,82.38,82.3,82.37,8727.0,81.1805,81.2495,81.1706,81.2397,8727.0
2025-01-03 13:40:00,82.36,82.36,82.26,82.27,5278.0,81.2298,81.2298,81.1312,81.141,5278.0
2025-01-03 13:45:00,82.27,82.36,82.26,82.35,10069.0,81.141,81.2298,81.1312,81.2199,10069.0
2025-01-03 13:50:00,82.34,82.34,82.25,82.28,11238.0,81.2101,81.2101,81.1213,81.1509,11238.0
2025-01-03 13:55:00,82.3,82.33,82.25,82.29,6978.0,81.1706,81.2002,81.1213,81.1608,6978.0
2025-01-03 14:00:00,82.29,82.35,82.29,82.35,5054.0,81.1608,81.2199,81.1608,81.2199,5054.0
2025-01-03 14:05:00,82.35,82.41,82.33,82.41,8639.0,81.2199,81.2791,81.2002,81.2791,8639.0
2025-01-03 14:10:00,82.41,82.47,82.41,82.47,15924.0,81.2791,81.3383,81.2791,81.3383,15924.0
2025-01-03 14:15:00,82.47,82.54,82.45,82.53,12744.0,81.3383,81.4073,81.3186,81.3975,12744.0
2025-01-03 14:20:00,82.53,82.54,82.52,82.53,9619.0,81.3975,81.4073,81.3876,81.3975,9619.0
2025-01-03 14:25:00,82.53,82.56,82.51,82.56,17438.0,81.3975,81.427,81.3777,81.427,17438.0
2025-01-03 14:30:00,82.56,82.63,82.55,82.63,9811.0,81.427,81.4961,81.4172,81.4961,9811.0
2025-01-03 14:35:00,82.62,82.67,82.51,82.51,15152.0,81.4862,81.5355,81.3777,81.3777,15152.0
2025-01-03 14:40:00,82.49,82.59,82.49,82.58,8577.0,81.358,81.4566,81.358,81.4468,8577.0
2025-01-03 14:45:00,82.58,82.62,82.56,82.59,12389.0,81.4468,81.4862,81.427,81.4566,12389.0
2025-01-03 14:50:00,82.59,82.61,82.57,82.59,6789.0,81.4566,81.4764,81.4369,81.4566,6789.0
2025-01-03 14:55:00,82.59,82.61,82.56,82.6,8095.0,81.4566,81.4764,81.427,81.4665,8095.0
2025-01-03 15:00:00,82.59,82.59,82.44,82.55,30608.0,81.4566,81.4566,81.3087,81.4172,30608.0
2025-01-03 15:05:00,82.51,82.57,82.5,82.53,10871.0,81.3777,81.4369,81.3679,81.3975,10871.0
2025-01-03 15:10:00,82.54,82.59,82.51,82.54,12106.0,81.4073,81.4566,81.3777,81.4073,12106.0
2025-01-03 15:15:00,82.56,82.59,82.53,82.56,11327.0,81.427,81.4566,81.3975,81.427,11327.0
2025-01-03 15:20:00,82.57,82.6,82.55,82.56,10843.0,81.4369,81.4665,81.4172,81.427,10843.0
2025-01-03 15:25:00,82.58,82.68,82.57,82.64,26882.0,81.4468,81.5454,81.4369,81.506,26882.0
2025-01-03 15:30:00,82.61,82.61,82.48,82.55,19621.0,81.4764,81.4764,81.3481,81.4172,19621.0
2025-01-03 15:35:00,82.55,82.63,82.51,82.54,39145.0,81.4172,81.4961,81.3777,81.4073,39145.0
2025-01-03 15:40:00,82.53,82.59,82.48,82.5,75961.0,81.3975,81.4566,81.3481,81.3679,75961.0
2025-01-03 15:45:00,82.49,82.6,82.37,82.42,46766.0,81.358,81.4665,81.2397,81.289,46766.0
2025-01-03 15:50:00,82.4,82.44,82.24,82.27,34674.0,81.2692,81.3087,81.1114,81.141,34674.0
2025-01-03 15:55:00,82.27,82.28,82.2,82.21,195211.0,81.141,81.1509,81.072,81.0819,195211.0
2025-01-06 09:30:00,82.57,82.7,82.39,82.69,39488.0,81.4369,81.5651,81.2594,81.5553,39488.0
2025-01-06 09:35:00,82.61,82.7,82.35,82.4,13016.0,81.4764,81.5651,81.2199,81.2692,13016.0
2025-01-06 09:40:00,82.32,82.72,82.3,82.53,18997.0,81.1903,81.5849,81.1706,81.3975,18997.0
2025-01-06 09:45:00,82.6,82.83,82.57,82.81,20041.0,81.4665,81.6933,81.4369,81.6736,20041.0
2025-01-06 09:50:00,82.78,82.88,82.72,82.88,13855.0,81.644,81.7427,81.5849,81.7427,13855.0
2025-01-06 09:55:00,82.83,83.16,82.79,83.16,28341.0,81.6933,82.0188,81.6539,82.0188,28341.0
2025-01-06 10:00:00,83.16,83.39,83.12,83.38,22220.0,82.0188,82.2457,81.9794,82.2358,22220.0
2025-01-06 10:05:00,83.36,83.47,83.29,83.32,20820.0,82.2161,82.3246,82.147,82.1766,20820.0
2025-01-06 10:10:00,83.29,83.38,83.21,83.23,11881.0,82.147,82.2358,82.0681,82.0879,11881.0
2025-01-06 10:15:00,83.23,83.24,82.93,82.97,8027.0,82.0879,82.0977,81.792,81.8314,8027.0
2025-01-06 10:20:00,82.93,83.11,82.88,83.1,10993.0,81.792,81.9695,81.7427,81.9596,10993.0
2025-01-06 10:25:00,83.08,83.1,83.02,83.06,21493.0,81.9399,81.9596,81.8807,81.9202,21493.0
2025-01-06 10:30:00,83.09,83.13,82.86,82.9,49953.0,81.9498,81.9892,81.7229,81.7624,49953.0
2025-01-06 10:35:00,82.9,82.95,82.8,82.91,25468.0,81.7624,81.8117,81.6638,81.7722,25468.0
2025-01-06 10:40:00,82.92,82.96,82.82,82.84,11495.0,81.7821,81.8216,81.6835,81.7032,11495.0
2025-01-06 10:45:00,82.84,82.95,82.82,82.95,28443.0,81.7032,81.8117,81.6835,81.8117,28443.0
2025-01-06 10:50:00,82.99,83.15,82.98,83.15,18034.0,81.8511,82.009,81.8413,82.009,18034.0
2025-01-06 10:55:00,83.16,83.18,83.09,83.1,12255.0,82.0188,82.0385,81.9498,81.9596,12255.0
2025-01-06 11:00:00,83.09,83.11,82.97,83.11,9851.0,81.9498,81.9695,81.8314,81.9695,9851.0
2025-01-06 11:05:00,83.12,83.17,83.1,83.17,13247.0,81.9794,82.0287,81.9596,82.0287,13247.0
2025-01-06 11:10:00,83.17,83.41,83.15,83.39,13616.0,82.0287,82.2654,82.009,82.2457,13616.0
2025-01-06 11:15:00,83.37,83.59,83.37,83.59,15600.0,82.2259,82.4429,82.2259,82.4429,15600.0
2025-01-06 11:20:00,83.59,83.72,83.54,83.68,18020.0,82.4429,82.5711,82.3936,82.5317,18020.0
2025-01-06 11:25:00,83.71,83.77,83.69,83.75,11808.0,82.5613,82.6204,82.5415,82.6007,11808.0
2025-01-06 11:30:00,83.76,83.81,83.7,83.78,17445.0,82.6106,82.6599,82.5514,82.6303,17445.0
2025-01-06 11:35:00,83.76,83.95,83.75,83.92,19236.0,82.6106,82.798,82.6007,82.7684,19236.0
2025-01-06 11:40:00,83.93,83.99,83.88,83.9,16823.0,82.7782,82.8374,82.7289,82.7487,16823.0
2025-01-06 11:45:00,83.9,83.9,83.75,83.81,12242.0,82.7487,82.7487,82.6007,82.6599,12242.0
2025-01-06 11:50:00,83.84,83.9,83.81,83.9,9037.0,82.6895,82.7487,82.6599,82.7487,9037.0
2025-01-06 11:55:00,83.89,83.96,83.89,83.95,14738.0,82.7388,82.8078,82.7388,82.798,14738.0
2025-01-06 12:00:00,83.95,83.96,83.84,83.84,15228.0,82.798,82.8078,82.6895,82.6895,15228.0
2025-01-06 12:05:00,83.86,83.89,83.8,83.88,22083.0,82.7092,82.7388,82.65,82.7289,22083.0
2025-01-06 12:10:00,83.87,83.9,83.85,83.89,16087.0,82.7191,82.7487,82.6993,82.7388,16087.0
2025-01-06 12:15:00,83.91,84.01,83.89,83.91,18799.0,82.7585,82.8572,82.7388,82.7585,18799.0
2025-01-06 12:20:00,83.93,83.93,83.86,83.9,9301.0,82.7782,82.7782,82.7092,82.7487,9301.0
2025-01-06 12:25:00,83.89,83.91,83.82,83.88,19540.0,82.7388,82.7585,82.6698,82.7289,19540.0
2025-01-06 12:30:00,83.88,83.89,83.76,83.77,9585.0,82.7289,82.7388,82.6106,82.6204,9585.0
2025-01-06 12:35:00,83.77,83.77,83.66,83.7,11567.0,82.6204,82.6204,82.512,82.5514,11567.0
2025-01-06 12:40:00,83.68,83.7,83.65,83.67,7566.0,82.5317,82.5514,82.5021,82.5218,7566.0
2025-01-06 12:45:00,83.69,83.69,83.63,83.63,6789.0,82.5415,82.5415,82.4824,82.4824,6789.0
2025-01-06 12:50:00,83.65,83.65,83.58,83.61,6663.0,82.5021,82.5021,82.4331,82.4626,6663.0
2025-01-06 12:55:00,83.6,83.7,83.53,83.69,15868.0,82.4528,82.5514,82.3837,82.5415,15868.0
2025-01-06 13:00:00,83.68,83.68,83.46,83.56,13875.0,82.5317,82.5317,82.3147,82.4133,13875.0
2025-01-06 13:05:00,83.59,83.6,83.39,83.39,8641.0,82.4429,82.4528,82.2457,82.2457,8641.0
2025-01-06 13:10:00,83.39,83.44,83.33,83.41,9247.0,82.2457,82.295,82.1865,82.2654,9247.0
2025-01-06 13:15:00,83.41,83.47,83.32,83.45,30177.0,82.2654,82.3246,82.1766,82.3048,30177.0
2025-01-06 13:20:00,83.42,83.48,83.38,83.41,27110.0,82.2752,82.3344,82.2358,82.2654,27110.0
2025-01-06 13:25:00,83.42,83.44,83.31,83.31,7333.0,82.2752,82.295,82.1668,82.1668,7333.0
2025-01-06 13:30:00,83.34,83.35,83.12,83.15,18726.0,82.1963,82.2062,81.9794,82.009,18726.0
2025-01-06 13:35:00,83.15,83.26,83.14,83.23,36208.0,82.009,82.1174,81.9991,82.0879,36208.0
2025-01-06 13:40:00,83.23,83.27,83.18,83.22,20249.0,82.0879,82.1273,82.0385,82.078,20249.0
2025-01-06 13:45:00,83.22,83.22,83.11,83.11,40771.0,82.078,82.078,81.9695,81.9695,40771.0
2025-01-06 13:50:00,83.11,83.17,83.1,83.13,7807.0,81.9695,82.0287,81.9596,81.9892,7807.0
2025-01-06 13:55:00,83.13,83.17,83.1,83.12,20285.0,81.9892,82.0287,81.9596,81.9794,20285.0
2025-01-06 14:00:00,83.13,83.13,83.0,83.02,32829.0,81.9892,81.9892,81.861,81.8807,32829.0
2025-01-06 14:05:00,83.02,83.03,82.93,82.96,23784.0,81.8807,81.8906,81.792,81.8216,23784.0
2025-01-06 14:10:00,82.95,83.01,82.89,83.0,14185.0,81.8117,81.8709,81.7525,81.861,14185.0
2025-01-06 14:15:00,82.99,83.02,82.95,82.97,15264.0,81.8511,81.8807,81.8117,81.8314,15264.0
2025-01-06 14:20:00,82.96,82.96,82.77,82.81,25749.0,81.8216,81.8216,81.6342,81.6736,25749.0
2025-01-06 14:25:00,82.81,82.84,82.7,82.7,14230.0,81.6736,81.7032,81.5651,81.5651,14230.0
2025-01-06 14:30:00,82.68,82.74,82.65,82.71,27711.0,81.5454,81.6046,81.5158,81.575,27711.0
2025-01-06 14:35:00,82.71,82.71,82.63,82.65,14932.0,81.575,81.575,81.4961,81.5158,14932.0
2025-01-06 14:40:00,82.65,82.67,82.56,82.61,11674.0,81.5158,81.5355,81.427,81.4764,11674.0
2025-01-06 14:45:00,82.61,82.73,82.59,82.73,14940.0,81.4764,81.5947,81.4566,81.5947,14940.0
2025-01-06 14:50:00,82.73,82.73,82.62,82.64,6679.0,81.5947,81.5947,81.4862,81.506,6679.0
2025-01-06 14:55:00,82.65,82.65,82.54,82.56,15461.0,81.5158,81.5158,81.4073,81.427,15461.0
2025-01-06 15:00:00,82.54,82.54,82.47,82.51,18180.0,81.4073,81.4073,81.3383,81.3777,18180.0
2025-01-06 15:05:00,82.52,82.53,82.34,82.41,16521.0,81.3876,81.3975,81.2101,81.2791,16521.0
2025-01-06 15:10:00,82.42,82.44,82.34,82.34,17293.0,81.289,81.3087,81.2101,81.2101,17293.0
2025-01-06 15:15:00,82.34,82.35,82.22,82.3,40151.0,81.2101,81.2199,81.0917,81.1706,40151.0
2025-01-06 15:20:00,82.29,82.37,82.21,82.37,20062.0,81.1608,81.2397,81.0819,81.2397,20062.0
2025-01-06 15:25:00,82.37,82.37,82.23,82.26,14559.0,81.2397,81.2397,81.1016,81.1312,14559.0
2025-01-06 15:30:00,82.25,82.33,82.21,82.24,24498.0,81.1213,81.2002,81.0819,81.1114,24498.0
2025-01-06 15:35:00,82.25,82.34,82.21,82.23,30864.0,81.1213,81.2101,81.0819,81.1016,30864.0
2025-01-06 15:40:00,82.24,82.25,82.04,82.13,56386.0,81.1114,81.1213,80.9142,81.003,56386.0
2025-01-06 15:45:00,82.12,82.12,81.94,82.02,44846.0,80.9931,80.9931,80.8156,80.8945,44846.0
2025-01-06 15:50:00,82.03,82.07,81.9,81.94,45816.0,80.9043,80.9438,80.7761,80.8156,45816.0
2025-01-06 15:55:00,81.94,82.09,81.88,82.02,163116.0,80.8156,80.9635,80.7564,80.8945,163116.0
2025-01-07 09:30:00,82.5,82.87,82.16,82.81,40151.0,81.3679,81.7328,81.0325,81.6736,40151.0
2025-01-07 09:35:00,82.78,82.84,82.54,82.68,6472.0,81.644,81.7032,81.4073,81.5454,6472.0
2025-01-07 09:40:00,82.68,82.68,82.22,82.31,13065.0,81.5454,81.5454,81.0917,81.1805,13065.0
2025-01-07 09:45:00,82.31,82.48,82.26,82.41,14714.0,81.1805,81.3481,81.1312,81.2791,14714.0
2025-01-07 09:50:00,82.38,82.53,82.3,82.46,24486.0,81.2495,81.3975,81.1706,81.3284,24486.0
2025-01-07 09:55:00,82.49,82.52,82.35,82.48,36220.0,81.358,81.3876,81.2199,81.3481,36220.0
2025-01-07 10:00:00,82.44,82.47,81.98,82.0,24832.0,81.3087,81.3383,80.855,80.8747,24832.0
2025-01-07 10:05:00,82.02,82.12,81.92,82.01,25437.0,80.8945,80.9931,80.7958,80.8846,25437.0
2025-01-07 10:10:00,82.01,82.04,81.84,81.88,26279.0,80.8846,80.9142,80.7169,80.7564,26279.0
2025-01-07 10:15:00,81.87,81.99,81.73,81.99,26458.0,80.7465,80.8649,80.6084,80.8649,26458.0
2025-01-07 10:20:00,82.02,82.37,82.02,82.36,30859.0,80.8945,81.2397,80.8945,81.2298,30859.0
2025-01-07 10:25:00,82.39,82.68,82.39,82.58,26364.0,81.2594,81.5454,81.2594,81.4468,26364.0
2025-01-07 10:30:00,82.64,82.72,82.57,82.6,28012.0,81.506,81.5849,81.4369,81.4665,28012.0
2025-01-07 10:35:00,82.6,82.79,82.46,82.55,31920.0,81.4665,81.6539,81.3284,81.4172,31920.0
2025-01-07 10:40:00,82.55,82.58,82.4,82.48,25855.0,81.4172,81.4468,81.2692,81.3481,25855.0
2025-01-07 10:45:00,82.46,82.51,82.32,82.45,24604.0,81.3284,81.3777,81.1903,81.3186,24604.0
2025-01-07 10:50:00,82.47,82.76,82.46,82.64,21341.0,81.3383,81.6243,81.3284,81.506,21341.0
2025-01-07 10:55:00,82.61,83.01,82.6,82.99,14809.0,81.4764,81.8709,81.4665,81.8511,14809.0
2025-01-07 11:00:00,82.99,83.19,82.99,83.08,15195.0,81.8511,82.0484,81.8511,81.9399,15195.0
2025-01-07 11:05:00,83.08,83.19,83.03,83.06,13227.0,81.9399,82.0484,81.8906,81.9202,13227.0
2025-01-07 11:10:00,83.09,83.12,82.92,82.92,8396.0,81.9498,81.9794,81.7821,81.7821,8396.0
2025-01-07 11:15:00,82.92,83.01,82.78,82.87,15908.0,81.7821,81.8709,81.644,81.7328,15908.0
2025-01-07 11:20:00,82.92,83.01,82.81,82.91,19894.0,81.7821,81.8709,81.6736,81.7722,19894.0
2025-01-07 11:25:00,82.91,83.05,82.87,83.0,10778.0,81.7722,81.9103,81.7328,81.861,10778.0
2025-01-07 11:30:00,83.0,83.0,82.8,82.8,26388.0,81.861,81.861,81.6638,81.6638,26388.0
2025-01-07 11:35:00,82.8,83.09,82.75,83.03,8676.0,81.6638,81.9498,81.6144,81.8906,8676.0
2025-01-07 11:40:00,83.05,83.08,82.93,82.97,7996.0,81.9103,81.9399,81.792,81.8314,7996.0
2025-01-07 11:45:00,83.03,83.04,82.89,82.95,5088.0,81.8906,81.9005,81.7525,81.8117,5088.0
2025-01-07 11:50:00,82.96,82.96,82.76,82.76,11355.0,81.8216,81.8216,81.6243,81.6243,11355.0
2025-01-07 11:55:00,82.76,82.79,82.66,82.7,14150.0,81.6243,81.6539,81.5257,81.5651,14150.0
2025-01-07 12:00:00,82.71,82.79,82.68,82.72,18285.0,81.575,81.6539,81.5454,81.5849,18285.0
2025-01-07 12:05:00,82.72,82.73,82.55,82.58,7385.0,81.5849,81.5947,81.4172,81.4468,7385.0
2025-01-07 12:10:00,82.6,82.76,82.57,82.76,15457.0,81.4665,81.6243,81.4369,81.6243,15457.0
2025-01-07 12:15:00,82.74,82.81,82.74,82.77,12545.0,81.6046,81.6736,81.6046,81.6342,12545.0
2025-01-07 12:20:00,82.76,82.8,82.66,82.7,7219.0,81.6243,81.6638,81.5257,81.5651,7219.0
2025-01-07 12:25:00,82.7,82.72,82.6,82.64,6752.0,81.5651,81.5849,81.4665,81.506,6752.0
2025-01-07 12:30:00,82.63,82.79,82.63,82.79,13912.0,81.4961,81.6539,81.4961,81.6539,13912.0
2025-01-07 12:35:00,82.78,82.79,82.61,82.67,9603.0,81.644,81.6539,81.4764,81.5355,9603.0
2025-01-07 12:40:00,82.65,82.73,82.61,82.67,5395.0,81.5158,81.5947,81.4764,81.5355,5395.0
2025-01-07 12:45:00,82.64,82.65,82.55,82.57,7216.0,81.506,81.5158,81.4172,81.4369,7216.0
2025-01-07 12:50:00,82.58,82.65,82.55,82.65,7277.0,81.4468,81.5158,81.4172,81.5158,7277.0
2025-01-07 12:55:00,82.65,82.7,82.62,82.67,10102.0,81.5158,81.5651,81.4862,81.5355,10102.0
2025-01-07 13:00:00,82.67,82.75,82.66,82.71,5731.0,81.5355,81.6144,81.5257,81.575,5731.0
2025-01-07 13:05:00,82.7,82.81,82.67,82.79,11373.0,81.5651,81.6736,81.5355,81.6539,11373.0
2025-01-07 13:10:00,82.79,82.83,82.72,82.75,60529.0,81.6539,81.6933,81.5849,81.6144,60529.0
2025-01-07 13:15:00,82.75,82.84,82.73,82.81,9918.0,81.6144,81.7032,81.5947,81.6736,9918.0
2025-01-07 13:20:00,82.8,82.86,82.78,82.86,13755.0,81.6638,81.7229,81.644,81.7229,13755.0
2025-01-07 13:25:00,82.86,82.9,82.82,82.85,10301.0,81.7229,81.7624,81.6835,81.7131,10301.0
2025-01-07 13:30:00,82.84,82.86,82.74,82.84,7540.0,81.7032,81.7229,81.6046,81.7032,7540.0
2025-01-07 13:35:00,82.86,82.86,82.73,82.75,6201.0,81.7229,81.7229,81.5947,81.6144,6201.0
2025-01-07 13:40:00,82.75,82.75,82.67,82.69,17060.0,81.6144,81.6144,81.5355,81.5553,17060.0
2025-01-07 13:45:00,82.71,82.75,82.71,82.73,7509.0,81.575,81.6144,81.575,81.5947,7509.0
2025-01-07 13:50:00,82.72,82.77,82.69,82.72,7485.0,81.5849,81.6342,81.5553,81.5849,7485.0
2025-01-07 13:55:00,82.71,82.77,82.69,82.69,7353.0,81.575,81.6342,81.5553,81.5553,7353.0
2025-01-07 14:00:00,82.68,82.69,82.59,82.61,10581.0,81.5454,81.5553,81.4566,81.4764,10581.0
2025-01-07 14:05:00,82.58,82.62,82.55,82.55,9737.0,81.4468,81.4862,81.4172,81.4172,9737.0
2025-01-07 14:10:00,82.57,82.61,82.51,82.53,11133.0,81.4369,81.4764,81.3777,81.3975,11133.0
2025-01-07 14:15:00,82.49,82.49,82.39,82.4,10455.0,81.358,81.358,81.2594,81.2692,10455.0
2025-01-07 14:20:00,82.39,82.41,82.33,82.4,9816.0,81.2594,81.2791,81.2002,81.2692,9816.0
2025-01-07 14:25:00,82.44,82.47,82.41,82.47,6220.0,81.3087,81.3383,81.2791,81.3383,6220.0
2025-01-07 14:30:00,82.46,82.46,82.33,82.36,14546.0,81.3284,81.3284,81.2002,81.2298,14546.0
2025-01-07 14:35:00,82.36,82.39,82.3,82.33,7500.0,81.2298,81.2594,81.1706,81.2002,7500.0
2025-01-07 14:40:00,82.28,82.37,82.26,82.35,9997.0,81.1509,81.2397,81.1312,81.2199,9997.0
2025-01-07 14:45:00,82.4,82.43,82.25,82.27,7768.0,81.2692,81.2988,81.1213,81.141,7768.0
2025-01-07 14:50:00,82.25,82.32,82.21,82.22,6451.0,81.1213,81.1903,81.0819,81.0917,6451.0
2025-01-07 14:55:00,82.24,82.27,82.09,82.16,10115.0,81.1114,81.141,80.9635,81.0325,10115.0
2025-01-07 15:00:00,82.18,82.18,82.0,82.05,16582.0,81.0523,81.0523,80.8747,80.924,16582.0
2025-01-07 15:05:00,82.04,82.11,81.99,82.02,51419.0,80.9142,80.9832,80.8649,80.8945,51419.0
2025-01-07 15:10:00,82.02,82.09,81.99,82.08,27134.0,80.8945,80.9635,80.8649,80.9536,27134.0
2025-01-07 15:15:00,82.1,82.12,81.89,81.97,23564.0,80.9734,80.9931,80.7662,80.8451,23564.0
2025-01-07 15:20:00,81.95,81.98,81.76,81.77,25112.0,80.8254,80.855,80.638,80.6479,25112.0
2025-01-07 15:25:00,81.75,81.85,81.74,81.81,21033.0,80.6282,80.7268,80.6183,80.6873,21033.0
2025-01-07 15:30:00,81.79,81.87,81.77,81.78,24927.0,80.6676,80.7465,80.6479,80.6578,24927.0
2025-01-07 15:35:00,81.78,81.82,81.73,81.82,23843.0,80.6578,80.6972,80.6084,80.6972,23843.0
2025-01-07 15:40:00,81.81,81.96,81.81,81.82,31944.0,80.6873,80.8353,80.6873,80.6972,31944.0
2025-01-07 15:45:00,81.83,81.91,81.81,81.82,33266.0,80.7071,80.786,80.6873,80.6972,33266.0
2025-01-07 15:50:00,81.83,82.1,81.83,82.08,53108.0,80.7071,80.9734,80.7071,80.9536,53108.0
2025-01-07 15:55:00,82.06,82.18,82.06,82.15,162706.0,80.9339,81.0523,80.9339,81.0227,162706.0
2025-01-08 09:30:00,81.97,82.18,81.8,81.85,51760.0,80.8451,81.0523,80.6775,80.7268,51760.0
2025-01-08 09:35:00,81.8,81.99,81.75,81.84,15686.0,80.6775,80.8649,80.6282,80.7169,15686.0
2025-01-08 09:40:00,81.76,81.79,81.41,81.42,22836.0,80.638,80.6676,80.2928,80.3027,22836.0
2025-01-08 09:45:00,81.42,81.59,81.4,81.46,24694.0,80.3027,80.4704,80.283,80.3421,24694.0
2025-01-08 09:50:00,81.45,81.57,81.27,81.35,21925.0,80.3323,80.4506,80.1548,80.2337,21925.0
2025-01-08 09:55:00,81.31,81.34,81.16,81.19,23693.0,80.1942,80.2238,80.0463,80.0758,23693.0
2025-01-08 10:00:00,81.09,81.35,81.08,81.24,101073.0,79.9772,80.2337,79.9674,80.1252,101073.0
2025-01-08 10:05:00,81.22,81.46,81.18,81.45,18952.0,80.1054,80.3421,80.066,80.3323,18952.0
2025-01-08 10:10:00,81.47,81.57,81.39,81.45,23648.0,80.352,80.4506,80.2731,80.3323,23648.0
2025-01-08 10:15:00,81.45,81.48,80.97,80.99,46859.0,80.3323,80.3619,79.8589,79.8786,46859.0
2025-01-08 10:20:00,80.96,81.1,80.85,81.05,29306.0,79.849,79.9871,79.7405,79.9378,29306.0
2025-01-08 10:25:00,81.02,81.11,80.92,80.93,12653.0,79.9082,79.9969,79.8096,79.8194,12653.0
2025-01-08 10:30:00,80.97,81.19,80.92,81.19,18296.0,79.8589,80.0758,79.8096,80.0758,18296.0
2025-01-08 10:35:00,81.21,81.33,81.18,81.24,17071.0,80.0956,80.2139,80.066,80.1252,17071.0
2025-01-08 10:40:00,81.25,81.3,81.15,81.22,14659.0,80.135,80.1843,80.0364,80.1054,14659.0
2025-01-08 10:45:00,81.23,81.46,81.23,81.45,14082.0,80.1153,80.3421,80.1153,80.3323,14082.0
2025-01-08 10:50:00,81.45,81.61,81.45,81.5,154149.0,80.3323,80.4901,80.3323,80.3816,154149.0
2025-01-08 10:55:00,81.56,81.66,81.55,81.61,12688.0,80.4408,80.5394,80.4309,80.4901,12688.0
2025-01-08 11:00:00,81.61,81.74,81.59,81.74,31681.0,80.4901,80.6183,80.4704,80.6183,31681.0
2025-01-08 11:05:00,81.74,81.89,81.68,81.86,24165.0,80.6183,80.7662,80.5591,80.7367,24165.0
2025-01-08 11:10:00,81.87,81.92,81.81,81.82,23062.0,80.7465,80.7958,80.6873,80.6972,23062.0
2025-01-08 11:15:00,81.84,81.87,81.68,81.76,16619.0,80.7169,80.7465,80.5591,80.638,16619.0
2025-01-08 11:20:00,81.77,81.8,81.61,81.65,17761.0,80.6479,80.6775,80.4901,80.5295,17761.0
2025-01-08 11:25:00,81.67,81.86,81.65,81.86,25619.0,80.5493,80.7367,80.5295,80.7367,25619.0
2025-01-08 11:30:00,81.85,81.92,81.79,81.8,97489.0,80.7268,80.7958,80.6676,80.6775,97489.0
2025-01-08 11:35:00,81.81,82.2,81.81,82.15,67179.0,80.6873,81.072,80.6873,81.0227,67179.0
2025-01-08 11:40:00,82.19,82.25,82.08,82.11,39907.0,81.0621,81.1213,80.9536,80.9832,39907.0
2025-01-08 11:45:00,82.08,82.31,82.08,82.3,18403.0,80.9536,81.1805,80.9536,81.1706,18403.0
2025-01-08 11:50:00,82.3,82.34,82.15,82.22,30092.0,81.1706,81.2101,81.0227,81.0917,30092.0
2025-01-08 11:55:00,82.2,82.38,82.15,82.29,42242.0,81.072,81.2495,81.0227,81.1608,42242.0
2025-01-08 12:00:00,82.32,82.46,82.28,82.28,17172.0,81.1903,81.3284,81.1509,81.1509,17172.0
2025-01-08 12:05:00,82.3,82.33,82.13,82.17,29083.0,81.1706,81.2002,81.003,81.0424,29083.0
2025-01-08 12:10:00,82.14,82.28,82.12,82.23,18537.0,81.0128,81.1509,80.9931,81.1016,18537.0
2025-01-08 12:15:00,82.23,82.36,82.23,82.36,21712.0,81.1016,81.2298,81.1016,81.2298,21712.0
2025-01-08 12:20:00,82.37,82.41,82.26,82.32,26614.0,81.2397,81.2791,81.1312,81.1903,26614.0
2025-01-08 12:25:00,82.33,82.34,82.16,82.18,27735.0,81.2002,81.2101,81.0325,81.0523,27735.0
2025-01-08 12:30:00,82.18,82.29,82.14,82.17,22417.0,81.0523,81.1608,81.0128,81.0424,22417.0
2025-01-08 12:35:00,82.17,82.18,82.0,82.0,14826.0,81.0424,81.0523,80.8747,80.8747,14826.0
2025-01-08 12:40:00,82.02,82.18,82.0,82.12,15034.0,80.8945,81.0523,80.8747,80.9931,15034.0
2025-01-08 12:45:00,82.12,82.13,82.05,82.06,22005.0,80.9931,81.003,80.924,80.9339,22005.0
2025-01-08 12:50:00,82.08,82.25,82.07,82.2,15081.0,80.9536,81.1213,80.9438,81.072,15081.0
2025-01-08 12:55:00,82.19,82.29,82.18,82.27,11153.0,81.0621,81.1608,81.0523,81.141,11153.0
2025-01-08 13:00:00,82.26,82.48,82.26,82.33,75564.0,81.1312,81.3481,81.1312,81.2002,75564.0
2025-01-08 13:05:00,82.33,82.49,82.32,82.41,17999.0,81.2002,81.358,81.1903,81.2791,17999.0
2025-01-08 13:10:00,82.4,82.41,82.23,82.25,30145.0,81.2692,81.2791,81.1016,81.1213,30145.0
2025-01-08 13:15:00,82.25,82.34,82.24,82.33,22966.0,81.1213,81.2101,81.1114,81.2002,22966.0
2025-01-08 13:20:00,82.33,82.34,82.24,82.28,13876.0,81.2002,81.2101,81.1114,81.1509,13876.0
2025-01-08 13:25:00,82.29,82.46,82.29,82.42,14472.0,81.1608,81.3284,81.1608,81.289,14472.0
2025-01-08 13:30:00,82.4,82.41,82.28,82.28,17128.0,81.2692,81.2791,81.1509,81.1509,17128.0
2025-01-08 13:35:00,82.29,82.43,82.29,82.41,13910.0,81.1608,81.2988,81.1608,81.2791,13910.0
2025-01-08 13:40:00,82.41,82.49,82.4,82.46,18595.0,81.2791,81.358,81.2692,81.3284,18595.0
2025-01-08 13:45:00,82.45,82.46,82.35,82.35,11041.0,81.3186,81.3284,81.2199,81.2199,11041.0
2025-01-08 13:50:00,82.35,82.35,82.15,82.21,20880.0,81.2199,81.2199,81.0227,81.0819,20880.0
2025-01-08 13:55:00,82.19,82.3,82.18,82.29,16975.0,81.0621,81.1706,81.0523,81.1608,16975.0
2025-01-08 14:00:00,82.29,82.3,82.19,82.3,23705.0,81.1608,81.1706,81.0621,81.1706,23705.0
2025-01-08 14:05:00,82.3,82.57,82.29,82.57,30852.0,81.1706,81.4369,81.1608,81.4369,30852.0
2025-01-08 14:10:00,82.51,82.57,82.4,82.42,19595.0,81.3777,81.4369,81.2692,81.289,19595.0
2025-01-08 14:15:00,82.42,82.62,82.41,82.58,13322.0,81.289,81.4862,81.2791,81.4468,13322.0
2025-01-08 14:20:00,82.56,82.74,82.56,82.68,21086.0,81.427,81.6046,81.427,81.5454,21086.0
2025-01-08 14:25:00,82.67,82.67,82.6,82.64,18870.0,81.5355,81.5355,81.4665,81.506,18870.0
2025-01-08 14:30:00,82.61,82.62,82.48,82.53,15060.0,81.4764,81.4862,81.3481,81.3975,15060.0
2025-01-08 14:35:00,82.48,82.54,82.47,82.49,13709.0,81.3481,81.4073,81.3383,81.358,13709.0
2025-01-08 14:40:00,82.47,82.53,82.4,82.44,21391.0,81.3383,81.3975,81.2692,81.3087,21391.0
2025-01-08 14:45:00,82.44,82.55,82.43,82.53,15304.0,81.3087,81.4172,81.2988,81.3975,15304.0
2025-01-08 14:50:00,82.55,82.57,82.42,82.43,14689.0,81.4172,81.4369,81.289,81.2988,14689.0
2025-01-08 14:55:00,82.43,82.56,82.41,82.49,10956.0,81.2988,81.427,81.2791,81.358,10956.0
2025-01-08 15:00:00,82.52,82.62,82.42,82.58,26843.0,81.3876,81.4862,81.289,81.4468,26843.0
2025-01-08 15:05:00,82.6,82.66,82.49,82.54,13794.0,81.4665,81.5257,81.358,81.4073,13794.0
2025-01-08 15:10:00,82.53,82.63,82.52,82.56,29130.0,81.3975,81.4961,81.3876,81.427,29130.0
2025-01-08 15:15:00,82.56,82.7,82.56,82.65,30262.0,81.427,81.5651,81.427,81.5158,30262.0
2025-01-08 15:20:00,82.66,82.72,82.65,82.7,28814.0,81.5257,81.5849,81.5158,81.5651,28814.0
2025-01-08 15:25:00,82.7,82.76,82.65,82.75,20376.0,81.5651,81.6243,81.5158,81.6144,20376.0
2025-01-08 15:30:00,82.75,82.81,82.66,82.67,32389.0,81.6144,81.6736,81.5257,81.5355,32389.0
2025-01-08 15:35:00,82.67,82.74,82.63,82.7,32375.0,81.5355,81.6046,81.4961,81.5651,32375.0
2025-01-08 15:40:00,82.69,82.8,82.66,82.79,45606.0,81.5553,81.6638,81.5257,81.6539,45606.0
2025-01-08 15:45:00,82.79,82.81,82.71,82.81,46663.0,81.6539,81.6736,81.575,81.6736,46663.0
2025-01-08 15:50:00,82.82,83.01,82.8,82.95,77639.0,81.6835,81.8709,81.6638,81.8117,77639.0
2025-01-08 15:55:00,82.95,82.99,82.79,82.83,205539.0,81.8117,81.8511,81.6539,81.6933,205539.0
2025-01-10 09:30:00,82.28,82.38,81.8,82.02,67650.0,81.1509,81.2495,80.6775,80.8945,67650.0
2025-01-10 09:35:00,81.99,82.07,81.23,81.31,36206.0,80.8649,80.9438,80.1153,80.1942,36206.0
2025-01-10 09:40:00,81.24,81.41,81.1,81.29,41916.0,80.1252,80.2928,79.9871,80.1745,41916.0
2025-01-10 09:45:00,81.35,81.42,80.85,80.85,23184.0,80.2337,80.3027,79.7405,79.7405,23184.0
2025-01-10 09:50:00,80.95,81.05,80.85,80.9,50321.0,79.8391,79.9378,79.7405,79.7898,50321.0
2025-01-10 09:55:00,80.93,81.1,80.91,81.04,20381.0,79.8194,79.9871,79.7997,79.9279,20381.0
2025-01-10 10:00:00,81.01,81.05,80.35,80.52,48881.0,79.8983,79.9378,79.2474,79.415,48881.0
2025-01-10 10:05:00,80.49,80.75,80.49,80.72,106033.0,79.3855,79.6419,79.3855,79.6123,106033.0
2025-01-10 10:10:00,80.78,80.86,80.66,80.7,18727.0,79.6715,79.7504,79.5531,79.5926,18727.0
2025-01-10 10:15:00,80.7,80.83,80.59,80.66,25553.0,79.5926,79.7208,79.4841,79.5531,25553.0
2025-01-10 10:20:00,80.66,80.85,80.66,80.77,12322.0,79.5531,79.7405,79.5531,79.6616,12322.0
2025-01-10 10:25:00,80.79,80.82,80.65,80.75,18245.0,79.6813,79.7109,79.5433,79.6419,18245.0
2025-01-10 10:30:00,80.71,80.9,80.63,80.83,16978.0,79.6024,79.7898,79.5235,79.7208,16978.0
2025-01-10 10:35:00,80.83,80.85,80.72,80.78,17244.0,79.7208,79.7405,79.6123,79.6715,17244.0
2025-01-10 10:40:00,80.77,80.77,80.56,80.62,22108.0,79.6616,79.6616,79.4545,79.5137,22108.0
2025-01-10 10:45:00,80.62,80.71,80.57,80.61,17831.0,79.5137,79.6024,79.4644,79.5038,17831.0
2025-01-10 10:50:00,80.6,80.67,80.47,80.51,28674.0,79.4939,79.563,79.3657,79.4052,28674.0
2025-01-10 10:55:00,80.55,80.65,80.45,80.6,21825.0,79.4446,79.5433,79.346,79.4939,21825.0
2025-01-10 11:00:00,80.62,80.62,80.38,80.45,25193.0,79.5137,79.5137,79.277,79.346,25193.0
2025-01-10 11:05:00,80.45,80.53,80.37,80.44,16167.0,79.346,79.4249,79.2671,79.3361,16167.0
2025-01-10 11:10:00,80.44,80.6,80.36,80.55,19161.0,79.3361,79.4939,79.2572,79.4446,19161.0
2025-01-10 11:15:00,80.56,80.6,80.48,80.58,30327.0,79.4545,79.4939,79.3756,79.4742,30327.0
2025-01-10 11:20:00,80.57,80.87,80.56,80.74,30658.0,79.4644,79.7602,79.4545,79.632,30658.0
2025-01-10 11:25:00,80.75,80.77,80.5,80.54,25651.0,79.6419,79.6616,79.3953,79.4348,25651.0
2025-01-10 11:30:00,80.54,80.67,80.48,80.56,20923.0,79.4348,79.563,79.3756,79.4545,20923.0
2025-01-10 11:35:00,80.56,80.65,80.56,80.6,13783.0,79.4545,79.5433,79.4545,79.4939,13783.0
2025-01-10 11:40:00,80.61,80.71,80.59,80.59,13217.0,79.5038,79.6024,79.4841,79.4841,13217.0
2025-01-10 11:45:00,80.6,80.66,80.51,80.59,22434.0,79.4939,79.5531,79.4052,79.4841,22434.0
2025-01-10 11:50:00,80.57,80.61,80.4,80.49,20050.0,79.4644,79.5038,79.2967,79.3855,20050.0
2025-01-10 11:55:00,80.47,80.49,80.42,80.44,15144.0,79.3657,79.3855,79.3164,79.3361,15144.0
2025-01-10 12:00:00,80.46,80.49,80.34,80.34,31826.0,79.3559,79.3855,79.2375,79.2375,31826.0
2025-01-10 12:05:00,80.36,80.44,80.33,80.42,20743.0,79.2572,79.3361,79.2277,79.3164,20743.0
2025-01-10 12:10:00,80.43,80.49,80.4,80.48,14530.0,79.3263,79.3855,79.2967,79.3756,14530.0
2025-01-10 12:15:00,80.5,80.54,80.38,80.53,16952.0,79.3953,79.4348,79.277,79.4249,16952.0
2025-01-10 12:20:00,80.51,80.51,80.36,80.41,13990.0,79.4052,79.4052,79.2572,79.3066,13990.0
2025-01-10 12:25:00,80.45,80.5,80.38,80.5,17475.0,79.346,79.3953,79.277,79.3953,17475.0
2025-01-10 12:30:00,80.48,80.52,80.46,80.47,15801.0,79.3756,79.415,79.3559,79.3657,15801.0
2025-01-10 12:35:00,80.47,80.56,80.38,80.47,42886.0,79.3657,79.4545,79.277,79.3657,42886.0
2025-01-10 12:40:00,80.45,80.53,80.43,80.44,16805.0,79.346,79.4249,79.3263,79.3361,16805.0
2025-01-10 12:45:00,80.42,80.48,80.35,80.41,19671.0,79.3164,79.3756,79.2474,79.3066,19671.0
2025-01-10 12:50:00,80.42,80.42,80.25,80.35,40287.0,79.3164,79.3164,79.1487,79.2474,40287.0
2025-01-10 12:55:00,80.36,80.44,80.35,80.44,10729.0,79.2572,79.3361,79.2474,79.3361,10729.0
2025-01-10 13:00:00,80.43,80.45,80.31,80.38,17762.0,79.3263,79.346,79.2079,79.277,17762.0
2025-01-10 13:05:00,80.38,80.49,80.38,80.48,9510.0,79.277,79.3855,79.277,79.3756,9510.0
2025-01-10 13:10:00,80.49,80.54,80.39,80.44,22239.0,79.3855,79.4348,79.2868,79.3361,22239.0
2025-01-10 13:15:00,80.44,80.51,80.42,80.45,17653.0,79.3361,79.4052,79.3164,79.346,17653.0
2025-01-10 13:20:00,80.48,80.69,80.47,80.69,12205.0,79.3756,79.5827,79.3657,79.5827,12205.0
2025-01-10 13:25:00,80.71,80.82,80.67,80.7,13083.0,79.6024,79.7109,79.563,79.5926,13083.0
2025-01-10 13:30:00,80.72,80.72,80.62,80.66,20801.0,79.6123,79.6123,79.5137,79.5531,20801.0
2025-01-10 13:35:00,80.66,80.76,80.6,80.72,12771.0,79.5531,79.6518,79.4939,79.6123,12771.0
2025-01-10 13:40:00,80.72,80.73,80.64,80.71,8769.0,79.6123,79.6222,79.5334,79.6024,8769.0
2025-01-10 13:45:00,80.7,80.75,80.64,80.74,19644.0,79.5926,79.6419,79.5334,79.632,19644.0
2025-01-10 13:50:00,80.75,80.76,80.68,80.74,11228.0,79.6419,79.6518,79.5728,79.632,11228.0
2025-01-10 13:55:00,80.72,80.82,80.71,80.81,13932.0,79.6123,79.7109,79.6024,79.7011,13932.0
2025-01-10 14:00:00,80.83,80.84,80.66,80.69,26843.0,79.7208,79.7307,79.5531,79.5827,26843.0
2025-01-10 14:05:00,80.67,80.67,80.47,80.47,14209.0,79.563,79.563,79.3657,79.3657,14209.0
2025-01-10 14:10:00,80.48,80.62,80.46,80.56,13804.0,79.3756,79.5137,79.3559,79.4545,13804.0
2025-01-10 14:15:00,80.57,80.64,80.55,80.64,13103.0,79.4644,79.5334,79.4446,79.5334,13103.0
2025-01-10 14:20:00,80.64,80.64,80.41,80.47,38682.0,79.5334,79.5334,79.3066,79.3657,38682.0
2025-01-10 14:25:00,80.47,80.67,80.46,80.64,20641.0,79.3657,79.563,79.3559,79.5334,20641.0
2025-01-10 14:30:00,80.64,80.65,80.5,80.5,24805.0,79.5334,79.5433,79.3953,79.3953,24805.0
2025-01-10 14:35:00,80.5,80.54,80.49,80.51,13573.0,79.3953,79.4348,79.3855,79.4052,13573.0
2025-01-10 14:40:00,80.49,80.54,80.45,80.52,16620.0,79.3855,79.4348,79.346,79.415,16620.0
2025-01-10 14:45:00,80.52,80.53,80.43,80.48,22008.0,79.415,79.4249,79.3263,79.3756,22008.0
2025-01-10 14:50:00,80.48,80.54,80.47,80.54,16597.0,79.3756,79.4348,79.3657,79.4348,16597.0
2025-01-10 14:55:00,80.54,80.61,80.51,80.54,24728.0,79.4348,79.5038,79.4052,79.4348,24728.0
2025-01-10 15:00:00,80.54,80.57,80.4,80.51,22093.0,79.4348,79.4644,79.2967,79.4052,22093.0
2025-01-10 15:05:00,80.5,80.57,80.36,80.36,57491.0,79.3953,79.4644,79.2572,79.2572,57491.0
2025-01-10 15:10:00,80.36,80.36,80.08,80.11,35960.0,79.2572,79.2572,78.9811,79.0107,35960.0
2025-01-10 15:15:00,80.11,80.22,80.07,80.12,26951.0,79.0107,79.1192,78.9712,79.0205,26951.0
2025-01-10 15:20:00,80.13,80.28,80.13,80.21,25292.0,79.0304,79.1783,79.0304,79.1093,25292.0
2025-01-10 15:25:00,80.21,80.25,80.12,80.25,29481.0,79.1093,79.1487,79.0205,79.1487,29481.0
2025-01-10 15:30:00,80.23,80.23,80.08,80.17,28279.0,79.129,79.129,78.9811,79.0698,28279.0
2025-01-10 15:35:00,80.17,80.38,80.17,80.23,35553.0,79.0698,79.277,79.0698,79.129,35553.0
2025-01-10 15:40:00,80.22,80.24,80.11,80.17,57914.0,79.1192,79.1389,79.0107,79.0698,57914.0
2025-01-10 15:45:00,80.18,80.19,80.06,80.08,46259.0,79.0797,79.0896,78.9614,78.9811,46259.0
2025-01-10 15:50:00,80.09,80.34,80.08,80.3,57547.0,78.9909,79.2375,78.9811,79.1981,57547.0
2025-01-10 15:55:00,80.3,80.37,80.17,80.25,187159.0,79.1981,79.2671,79.0698,79.1487,187159.0
2025-01-13 09:30:00,80.04,80.58,79.74,80.5,42863.0,78.9416,79.4742,78.6457,79.3953,42863.0
2025-01-13 09:35:00,80.51,80.95,80.5,80.73,19016.0,79.4052,79.8391,79.3953,79.6222,19016.0
2025-01-13 09:40:00,80.68,81.12,80.67,81.09,20770.0,79.5728,80.0068,79.563,79.9772,20770.0
2025-01-13 09:45:00,81.09,81.3,81.07,81.3,15743.0,79.9772,80.1843,79.9575,80.1843,15743.0
2025-01-13 09:50:00,81.32,81.33,80.98,81.05,21587.0,80.2041,80.2139,79.8687,79.9378,21587.0
2025-01-13 09:55:00,81.02,81.3,80.99,81.27,20133.0,79.9082,80.1843,79.8786,80.1548,20133.0
2025-01-13 10:00:00,81.25,81.27,80.98,80.99,28132.0,80.135,80.1548,79.8687,79.8786,28132.0
2025-01-13 10:05:00,81.02,81.19,81.01,81.06,10942.0,79.9082,80.0758,79.8983,79.9476,10942.0
2025-01-13 10:10:00,81.06,81.28,80.96,81.28,20621.0,79.9476,80.1646,79.849,80.1646,20621.0
2025-01-13 10:15:00,81.28,81.37,81.14,81.37,15639.0,80.1646,80.2534,80.0265,80.2534,15639.0
2025-01-13 10:20:00,81.37,81.37,81.12,81.18,13875.0,80.2534,80.2534,80.0068,80.066,13875.0
2025-01-13 10:25:00,81.21,81.22,81.08,81.13,26070.0,80.0956,80.1054,79.9674,80.0167,26070.0
2025-01-13 10:30:00,81.14,81.33,81.1,81.2,17143.0,80.0265,80.2139,79.9871,80.0857,17143.0
2025-01-13 10:35:00,81.24,81.37,81.18,81.35,21218.0,80.1252,80.2534,80.066,80.2337,21218.0
2025-01-13 10:40:00,81.32,81.55,81.27,81.5,22833.0,80.2041,80.4309,80.1548,80.3816,22833.0
2025-01-13 10:45:00,81.52,81.62,81.39,81.41,15261.0,80.4013,80.4999,80.2731,80.2928,15261.0
2025-01-13 10:50:00,81.43,81.43,81.15,81.27,46109.0,80.3126,80.3126,80.0364,80.1548,46109.0
2025-01-13 10:55:00,81.28,81.35,81.19,81.33,22623.0,80.1646,80.2337,80.0758,80.2139,22623.0
2025-01-13 11:00:00,81.35,81.35,81.19,81.23,18297.0,80.2337,80.2337,80.0758,80.1153,18297.0
2025-01-13 11:05:00,81.26,81.31,81.25,81.28,12798.0,80.1449,80.1942,80.135,80.1646,12798.0
2025-01-13 11:10:00,81.3,81.4,81.3,81.33,12253.0,80.1843,80.283,80.1843,80.2139,12253.0
2025-01-13 11:15:00,81.33,81.58,81.32,81.58,19492.0,80.2139,80.4605,80.2041,80.4605,19492.0
2025-01-13 11:20:00,81.58,81.79,81.56,81.58,64579.0,80.4605,80.6676,80.4408,80.4605,64579.0
2025-01-13 11:25:00,81.6,81.65,81.52,81.56,14685.0,80.4802,80.5295,80.4013,80.4408,14685.0
2025-01-13 11:30:00,81.55,81.64,81.48,81.62,16899.0,80.4309,80.5197,80.3619,80.4999,16899.0
2025-01-13 11:35:00,81.63,81.69,81.47,81.52,17407.0,80.5098,80.569,80.352,80.4013,17407.0
2025-01-13 11:40:00,81.52,81.65,81.51,81.62,17770.0,80.4013,80.5295,80.3915,80.4999,17770.0
2025-01-13 11:45:00,81.62,81.62,81.49,81.51,15784.0,80.4999,80.4999,80.3717,80.3915,15784.0
2025-01-13 11:50:00,81.47,81.52,81.38,81.39,16235.0,80.352,80.4013,80.2632,80.2731,16235.0
2025-01-13 11:55:00,81.38,81.41,81.32,81.35,12802.0,80.2632,80.2928,80.2041,80.2337,12802.0
2025-01-13 12:00:00,81.37,81.44,81.29,81.33,17749.0,80.2534,80.3224,80.1745,80.2139,17749.0
2025-01-13 12:05:00,81.34,81.42,81.32,81.39,13385.0,80.2238,80.3027,80.2041,80.2731,13385.0
2025-01-13 12:10:00,81.39,81.39,81.27,81.35,10877.0,80.2731,80.2731,80.1548,80.2337,10877.0
2025-01-13 12:15:00,81.37,81.49,81.36,81.4,11424.0,80.2534,80.3717,80.2435,80.283,11424.0
2025-01-13 12:20:00,81.39,81.41,81.24,81.24,8286.0,80.2731,80.2928,80.1252,80.1252,8286.0
2025-01-13 12:25:00,81.27,81.43,81.24,81.42,48570.0,80.1548,80.3126,80.1252,80.3027,48570.0
2025-01-13 12:30:00,81.42,81.49,81.41,81.43,17658.0,80.3027,80.3717,80.2928,80.3126,17658.0
2025-01-13 12:35:00,81.43,81.44,81.4,81.43,10911.0,80.3126,80.3224,80.283,80.3126,10911.0
2025-01-13 12:40:00,81.44,81.61,81.42,81.48,27986.0,80.3224,80.4901,80.3027,80.3619,27986.0
2025-01-13 12:45:00,81.5,81.59,81.49,81.57,28546.0,80.3816,80.4704,80.3717,80.4506,28546.0
2025-01-13 12:50:00,81.57,81.57,81.52,81.57,20514.0,80.4506,80.4506,80.4013,80.4506,20514.0
2025-01-13 12:55:00,81.57,81.71,81.57,81.7,33499.0,80.4506,80.5887,80.4506,80.5789,33499.0
2025-01-13 13:00:00,81.7,81.72,81.59,81.67,11684.0,80.5789,80.5986,80.4704,80.5493,11684.0
2025-01-13 13:05:00,81.67,81.72,81.6,81.63,12508.0,80.5493,80.5986,80.4802,80.5098,12508.0
2025-01-13 13:10:00,81.63,81.66,81.53,81.56,9590.0,80.5098,80.5394,80.4112,80.4408,9590.0
2025-01-13 13:15:00,81.57,81.66,81.57,81.63,10957.0,80.4506,80.5394,80.4506,80.5098,10957.0
2025-01-13 13:20:00,81.62,81.62,81.56,81.58,10535.0,80.4999,80.4999,80.4408,80.4605,10535.0
2025-01-13 13:25:00,81.59,81.67,81.59,81.67,30017.0,80.4704,80.5493,80.4704,80.5493,30017.0
2025-01-13 13:30:00,81.66,81.82,81.66,81.82,13266.0,80.5394,80.6972,80.5394,80.6972,13266.0
2025-01-13 13:35:00,81.85,81.88,81.75,81.84,43312.0,80.7268,80.7564,80.6282,80.7169,43312.0
2025-01-13 13:40:00,81.81,81.82,81.74,81.77,13043.0,80.6873,80.6972,80.6183,80.6479,13043.0
2025-01-13 13:45:00,81.75,81.89,81.74,81.88,16530.0,80.6282,80.7662,80.6183,80.7564,16530.0
2025-01-13 13:50:00,81.86,81.86,81.72,81.73,33484.0,80.7367,80.7367,80.5986,80.6084,33484.0
2025-01-13 13:55:00,81.72,81.86,81.7,81.84,20826.0,80.5986,80.7367,80.5789,80.7169,20826.0
2025-01-13 14:00:00,81.81,81.81,81.72,81.75,25878.0,80.6873,80.6873,80.5986,80.6282,25878.0
2025-01-13 14:05:00,81.76,81.88,81.76,81.88,19176.0,80.638,80.7564,80.638,80.7564,19176.0
2025-01-13 14:10:00,81.9,81.97,81.87,81.91,24288.0,80.7761,80.8451,80.7465,80.786,24288.0
2025-01-13 14:15:00,81.9,81.94,81.88,81.88,19318.0,80.7761,80.8156,80.7564,80.7564,19318.0
2025-01-13 14:20:00,81.89,81.94,81.89,81.9,25315.0,80.7662,80.8156,80.7662,80.7761,25315.0
2025-01-13 14:25:00,81.9,82.05,81.9,82.03,21027.0,80.7761,80.924,80.7761,80.9043,21027.0
2025-01-13 14:30:00,82.02,82.02,81.92,81.94,14232.0,80.8945,80.8945,80.7958,80.8156,14232.0
2025-01-13 14:35:00,81.94,81.98,81.83,81.95,20591.0,80.8156,80.855,80.7071,80.8254,20591.0
2025-01-13 14:40:00,81.95,81.98,81.87,81.87,17873.0,80.8254,80.855,80.7465,80.7465,17873.0
2025-01-13 14:45:00,81.86,81.88,81.74,81.77,17478.0,80.7367,80.7564,80.6183,80.6479,17478.0
2025-01-13 14:50:00,81.77,81.8,81.66,81.74,18574.0,80.6479,80.6775,80.5394,80.6183,18574.0
2025-01-13 14:55:00,81.75,81.82,81.75,81.8,16196.0,80.6282,80.6972,80.6282,80.6775,16196.0
2025-01-13 15:00:00,81.79,81.79,81.68,81.71,20481.0,80.6676,80.6676,80.5591,80.5887,20481.0
2025-01-13 15:05:00,81.71,81.84,81.71,81.78,22761.0,80.5887,80.7169,80.5887,80.6578,22761.0
2025-01-13 15:10:00,81.8,81.84,81.66,81.7,38765.0,80.6775,80.7169,80.5394,80.5789,38765.0
2025-01-13 15:15:00,81.69,81.84,81.66,81.8,59648.0,80.569,80.7169,80.5394,80.6775,59648.0
2025-01-13 15:20:00,81.8,81.88,81.79,81.83,46615.0,80.6775,80.7564,80.6676,80.7071,46615.0
2025-01-13 15:25:00,81.85,81.87,81.74,81.79,26084.0,80.7268,80.7465,80.6183,80.6676,26084.0
2025-01-13 15:30:00,81.77,81.8,81.73,81.79,27775.0,80.6479,80.6775,80.6084,80.6676,27775.0
2025-01-13 15:35:00,81.78,81.92,81.77,81.87,38257.0,80.6578,80.7958,80.6479,80.7465,38257.0
2025-01-13 15:40:00,81.88,81.93,81.84,81.86,60585.0,80.7564,80.8057,80.7169,80.7367,60585.0
2025-01-13 15:45:00,81.86,81.86,81.7,81.74,65789.0,80.7367,80.7367,80.5789,80.6183,65789.0
2025-01-13 15:50:00,81.75,81.95,81.74,81.87,84730.0,80.6282,80.8254,80.6183,80.7465,84730.0
2025-01-13 15:55:00,81.87,82.0,81.85,81.92,223407.0,80.7465,80.8747,80.7268,80.7958,223407.0
2025-01-14 09:30:00,82.0,82.44,81.96,82.16,54572.0,80.8747,81.3087,80.8353,81.0325,54572.0
2025-01-14 09:35:00,82.16,82.37,82.14,82.29,19752.0,81.0325,81.2397,81.0128,81.1608,19752.0
2025-01-14 09:40:00,82.35,82.39,82.16,82.27,20310.0,81.2199,81.2594,81.0325,81.141,20310.0
2025-01-14 09:45:00,82.23,82.29,81.96,82.0,24368.0,81.1016,81.1608,80.8353,80.8747,24368.0
2025-01-14 09:50:00,82.0,82.03,81.89,82.02,30375.0,80.8747,80.9043,80.7662,80.8945,30375.0
2025-01-14 09:55:00,82.02,82.08,81.97,82.04,33690.0,80.8945,80.9536,80.8451,80.9142,33690.0
2025-01-14 10:00:00,82.04,82.36,82.04,82.25,21859.0,80.9142,81.2298,80.9142,81.1213,21859.0
2025-01-14 10:05:00,82.25,82.42,82.22,82.34,11870.0,81.1213,81.289,81.0917,81.2101,11870.0
2025-01-14 10:10:00,82.32,82.49,82.32,82.48,24001.0,81.1903,81.358,81.1903,81.3481,24001.0
2025-01-14 10:15:00,82.48,82.54,82.36,82.48,14687.0,81.3481,81.4073,81.2298,81.3481,14687.0
2025-01-14 10:20:00,82.47,82.58,82.4,82.58,33995.0,81.3383,81.4468,81.2692,81.4468,33995.0
2025-01-14 10:25:00,82.56,82.7,82.55,82.7,36141.0,81.427,81.5651,81.4172,81.5651,36141.0
2025-01-14 10:30:00,82.73,82.73,82.67,82.69,22484.0,81.5947,81.5947,81.5355,81.5553,22484.0
2025-01-14 10:35:00,82.69,82.87,82.68,82.8,24377.0,81.5553,81.7328,81.5454,81.6638,24377.0
2025-01-14 10:40:00,82.8,82.9,82.75,82.85,22562.0,81.6638,81.7624,81.6144,81.7131,22562.0
2025-01-14 10:45:00,82.84,82.9,82.71,82.73,43913.0,81.7032,81.7624,81.575,81.5947,43913.0
2025-01-14 10:50:00,82.73,82.81,82.68,82.79,37859.0,81.5947,81.6736,81.5454,81.6539,37859.0
2025-01-14 10:55:00,82.79,82.79,82.7,82.71,21847.0,81.6539,81.6539,81.5651,81.575,21847.0
2025-01-14 11:00:00,82.71,82.72,82.57,82.68,72673.0,81.575,81.5849,81.4369,81.5454,72673.0
2025-01-14 11:05:00,82.66,82.77,82.6,82.6,35191.0,81.5257,81.6342,81.4665,81.4665,35191.0
2025-01-14 11:10:00,82.58,82.58,82.51,82.53,14532.0,81.4468,81.4468,81.3777,81.3975,14532.0
2025-01-14 11:15:00,82.56,82.65,82.54,82.57,8536.0,81.427,81.5158,81.4073,81.4369,8536.0
2025-01-14 11:20:00,82.58,82.62,82.54,82.59,10747.0,81.4468,81.4862,81.4073,81.4566,10747.0
2025-01-14 11:25:00,82.59,82.67,82.54,82.56,11193.0,81.4566,81.5355,81.4073,81.427,11193.0
2025-01-14 11:30:00,82.56,82.79,82.56,82.74,17325.0,81.427,81.6539,81.427,81.6046,17325.0
2025-01-14 11:35:00,82.73,82.74,82.65,82.72,9447.0,81.5947,81.6046,81.5158,81.5849,9447.0
2025-01-14 11:40:00,82.73,82.74,82.61,82.61,9950.0,81.5947,81.6046,81.4764,81.4764,9950.0
2025-01-14 11:45:00,82.61,82.63,82.57,82.6,13455.0,81.4764,81.4961,81.4369,81.4665,13455.0
2025-01-14 11:50:00,82.58,82.65,82.57,82.63,11197.0,81.4468,81.5158,81.4369,81.4961,11197.0
2025-01-14 11:55:00,82.64,82.69,82.54,82.54,16275.0,81.506,81.5553,81.4073,81.4073,16275.0
2025-01-14 12:00:00,82.54,82.6,82.49,82.6,8705.0,81.4073,81.4665,81.358,81.4665,8705.0
2025-01-14 12:05:00,82.58,82.75,82.55,82.72,45607.0,81.4468,81.6144,81.4172,81.5849,45607.0
2025-01-14 12:10:00,82.72,82.73,82.62,82.66,45009.0,81.5849,81.5947,81.4862,81.5257,45009.0
2025-01-14 12:15:00,82.64,82.8,82.63,82.67,8468.0,81.506,81.6638,81.4961,81.5355,8468.0
2025-01-14 12:20:00,82.67,82.71,82.62,82.7,9775.0,81.5355,81.575,81.4862,81.5651,9775.0
2025-01-14 12:25:00,82.72,82.79,82.71,82.76,10274.0,81.5849,81.6539,81.575,81.6243,10274.0
2025-01-14 12:30:00,82.76,82.76,82.69,82.72,11703.0,81.6243,81.6243,81.5553,81.5849,11703.0
2025-01-14 12:35:00,82.71,82.85,82.71,82.85,13085.0,81.575,81.7131,81.575,81.7131,13085.0
2025-01-14 12:40:00,82.86,82.91,82.76,82.87,12425.0,81.7229,81.7722,81.6243,81.7328,12425.0
2025-01-14 12:45:00,82.86,82.9,82.83,82.89,8691.0,81.7229,81.7624,81.6933,81.7525,8691.0
2025-01-14 12:50:00,82.89,83.04,82.88,83.0,11468.0,81.7525,81.9005,81.7427,81.861,11468.0
2025-01-14 12:55:00,83.02,83.07,82.99,83.03,7749.0,81.8807,81.9301,81.8511,81.8906,7749.0
2025-01-14 13:00:00,83.04,83.1,83.01,83.1,9033.0,81.9005,81.9596,81.8709,81.9596,9033.0
2025-01-14 13:05:00,83.1,83.16,83.1,83.14,8262.0,81.9596,82.0188,81.9596,81.9991,8262.0
2025-01-14 13:10:00,83.14,83.18,83.12,83.14,9689.0,81.9991,82.0385,81.9794,81.9991,9689.0
2025-01-14 13:15:00,83.13,83.13,83.06,83.1,22883.0,81.9892,81.9892,81.9202,81.9596,22883.0
2025-01-14 13:20:00,83.11,83.24,83.11,83.22,7873.0,81.9695,82.0977,81.9695,82.078,7873.0
2025-01-14 13:25:00,83.24,83.35,83.23,83.3,12368.0,82.0977,82.2062,82.0879,82.1569,12368.0
2025-01-14 13:30:00,83.31,83.39,83.3,83.38,8743.0,82.1668,82.2457,82.1569,82.2358,8743.0
2025-01-14 13:35:00,83.39,83.49,83.39,83.48,11505.0,82.2457,82.3443,82.2457,82.3344,11505.0
2025-01-14 13:40:00,83.48,83.6,83.48,83.6,8665.0,82.3344,82.4528,82.3344,82.4528,8665.0
2025-01-14 13:45:00,83.59,83.63,83.57,83.62,11161.0,82.4429,82.4824,82.4232,82.4725,11161.0
2025-01-14 13:50:00,83.61,83.65,83.58,83.64,11445.0,82.4626,82.5021,82.4331,82.4922,11445.0
2025-01-14 13:55:00,83.64,83.71,83.62,83.7,20035.0,82.4922,82.5613,82.4725,82.5514,20035.0
2025-01-14 14:00:00,83.7,83.7,83.54,83.61,22307.0,82.5514,82.5514,82.3936,82.4626,22307.0
2025-01-14 14:05:00,83.61,83.66,83.59,83.59,12138.0,82.4626,82.512,82.4429,82.4429,12138.0
2025-01-14 14:10:00,83.59,83.67,83.59,83.67,16687.0,82.4429,82.5218,82.4429,82.5218,16687.0
2025-01-14 14:15:00,83.67,83.73,83.64,83.7,13155.0,82.5218,82.581,82.4922,82.5514,13155.0
2025-01-14 14:20:00,83.71,83.72,83.68,83.69,11195.0,82.5613,82.5711,82.5317,82.5415,11195.0
2025-01-14 14:25:00,83.69,83.71,83.65,83.66,14009.0,82.5415,82.5613,82.5021,82.512,14009.0
2025-01-14 14:30:00,83.66,83.76,83.65,83.7,28341.0,82.512,82.6106,82.5021,82.5514,28341.0
2025-01-14 14:35:00,83.7,83.73,83.69,83.7,10813.0,82.5514,82.581,82.5415,82.5514,10813.0
2025-01-14 14:40:00,83.7,83.73,83.67,83.68,40568.0,82.5514,82.581,82.5218,82.5317,40568.0
2025-01-14 14:45:00,83.69,83.69,83.57,83.58,16874.0,82.5415,82.5415,82.4232,82.4331,16874.0
2025-01-14 14:50:00,83.58,83.58,83.43,83.46,44312.0,82.4331,82.4331,82.2851,82.3147,44312.0
2025-01-14 14:55:00,83.47,83.49,83.35,83.41,15645.0,82.3246,82.3443,82.2062,82.2654,15645.0
2025-01-14 15:00:00,83.41,83.48,83.36,83.4,36200.0,82.2654,82.3344,82.2161,82.2555,36200.0
2025-01-14 15:05:00,83.39,83.59,83.38,83.52,33766.0,82.2457,82.4429,82.2358,82.3739,33766.0
2025-01-14 15:10:00,83.52,83.59,83.49,83.56,21425.0,82.3739,82.4429,82.3443,82.4133,21425.0
2025-01-14 15:15:00,83.58,83.69,83.57,83.67,24608.0,82.4331,82.5415,82.4232,82.5218,24608.0
2025-01-14 15:20:00,83.68,83.71,83.51,83.61,59969.0,82.5317,82.5613,82.364,82.4626,59969.0
2025-01-14 15:25:00,83.62,83.72,83.6,83.69,29211.0,82.4725,82.5711,82.4528,82.5415,29211.0
2025-01-14 15:30:00,83.7,83.73,83.62,83.65,33269.0,82.5514,82.581,82.4725,82.5021,33269.0
2025-01-14 15:35:00,83.66,83.71,83.59,83.6,33432.0,82.512,82.5613,82.4429,82.4528,33432.0
2025-01-14 15:40:00,83.6,83.64,83.56,83.63,42338.0,82.4528,82.4922,82.4133,82.4824,42338.0
2025-01-14 15:45:00,83.63,83.79,83.6,83.75,35549.0,82.4824,82.6402,82.4528,82.6007,35549.0
2025-01-14 15:50:00,83.74,83.87,83.69,83.83,81320.0,82.5909,82.7191,82.5415,82.6796,81320.0
2025-01-14 15:55:00,83.82,83.93,83.8,83.83,309301.0,82.6698,82.7782,82.65,82.6796,309301.0
2025-01-15 09:30:00,85.14,85.52,84.91,85.19,72454.0,83.9716,84.3464,83.7448,84.021,72454.0
2025-01-15 09:35:00,85.23,85.38,85.15,85.16,13153.0,84.0604,84.2084,83.9815,83.9914,13153.0
2025-01-15 09:40:00,85.16,85.33,84.86,85.28,23677.0,83.9914,84.159,83.6955,84.1097,23677.0
2025-01-15 09:45:00,85.28,85.39,85.25,85.36,29301.0,84.1097,84.2182,84.0801,84.1886,29301.0
2025-01-15 09:50:00,85.36,85.44,85.29,85.34,17311.0,84.1886,84.2675,84.1196,84.1689,17311.0
2025-01-15 09:55:00,85.37,85.67,85.37,85.62,20812.0,84.1985,84.4944,84.1985,84.4451,20812.0
2025-01-15 10:00:00,85.62,85.63,85.34,85.38,20721.0,84.4451,84.4549,84.1689,84.2084,20721.0
2025-01-15 10:05:00,85.36,85.37,85.15,85.35,28852.0,84.1886,84.1985,83.9815,84.1788,28852.0
2025-01-15 10:10:00,85.41,85.41,85.22,85.31,8735.0,84.2379,84.2379,84.0505,84.1393,8735.0
2025-01-15 10:15:00,85.32,85.39,85.3,85.31,10926.0,84.1492,84.2182,84.1294,84.1393,10926.0
2025-01-15 10:20:00,85.31,85.33,85.14,85.15,26352.0,84.1393,84.159,83.9716,83.9815,26352.0
2025-01-15 10:25:00,85.17,85.27,85.16,85.19,43656.0,84.0012,84.0999,83.9914,84.021,43656.0
2025-01-15 10:30:00,85.19,85.25,85.07,85.19,80863.0,84.021,84.0801,83.9026,84.021,80863.0
2025-01-15 10:35:00,85.17,85.18,84.95,84.99,24348.0,84.0012,84.0111,83.7843,83.8237,24348.0
2025-01-15 10:40:00,84.97,85.23,84.97,85.18,15641.0,83.804,84.0604,83.804,84.0111,15641.0
2025-01-15 10:45:00,85.17,85.23,84.93,84.98,36392.0,84.0012,84.0604,83.7645,83.8138,36392.0
2025-01-15 10:50:00,84.97,85.16,84.92,85.13,30177.0,83.804,83.9914,83.7547,83.9618,30177.0
2025-01-15 10:55:00,85.15,85.27,85.09,85.23,46304.0,83.9815,84.0999,83.9223,84.0604,46304.0
2025-01-15 11:00:00,85.26,85.31,85.2,85.26,33608.0,84.09,84.1393,84.0308,84.09,33608.0
2025-01-15 11:05:00,85.25,85.35,85.24,85.35,17370.0,84.0801,84.1788,84.0703,84.1788,17370.0
2025-01-15 11:10:00,85.36,85.36,85.24,85.3,22778.0,84.1886,84.1886,84.0703,84.1294,22778.0
2025-01-15 11:15:00,85.31,85.37,85.19,85.26,24002.0,84.1393,84.1985,84.021,84.09,24002.0
2025-01-15 11:20:00,85.25,85.38,85.23,85.38,24979.0,84.0801,84.2084,84.0604,84.2084,24979.0
2025-01-15 11:25:00,85.37,85.39,85.3,85.31,18017.0,84.1985,84.2182,84.1294,84.1393,18017.0
2025-01-15 11:30:00,85.31,85.32,85.18,85.22,37112.0,84.1393,84.1492,84.0111,84.0505,37112.0
2025-01-15 11:35:00,85.22,85.35,85.22,85.27,16195.0,84.0505,84.1788,84.0505,84.0999,16195.0
2025-01-15 11:40:00,85.27,85.28,85.17,85.22,15611.0,84.0999,84.1097,84.0012,84.0505,15611.0
2025-01-15 11:45:00,85.24,85.26,85.19,85.26,15746.0,84.0703,84.09,84.021,84.09,15746.0
2025-01-15 11:50:00,85.24,85.26,85.18,85.26,17839.0,84.0703,84.09,84.0111,84.09,17839.0
2025-01-15 11:55:00,85.26,85.28,85.02,85.03,28046.0,84.09,84.1097,83.8533,83.8632,28046.0
2025-01-15 12:00:00,85.02,85.07,84.95,85.02,20068.0,83.8533,83.9026,83.7843,83.8533,20068.0
2025-01-15 12:05:00,84.97,85.06,84.96,85.03,19940.0,83.804,83.8927,83.7941,83.8632,19940.0
2025-01-15 12:10:00,85.04,85.11,84.99,85.03,18396.0,83.873,83.9421,83.8237,83.8632,18396.0
2025-01-15 12:15:00,85.03,85.1,84.85,84.86,15066.0,83.8632,83.9322,83.6856,83.6955,15066.0
2025-01-15 12:20:00,84.88,84.98,84.87,84.94,10457.0,83.7152,83.8138,83.7054,83.7744,10457.0
2025-01-15 12:25:00,84.94,85.0,84.89,84.92,9430.0,83.7744,83.8336,83.7251,83.7547,9430.0
2025-01-15 12:30:00,84.92,85.05,84.9,85.05,9970.0,83.7547,83.8829,83.7349,83.8829,9970.0
2025-01-15 12:35:00,85.04,85.09,85.01,85.08,9740.0,83.873,83.9223,83.8434,83.9125,9740.0
2025-01-15 12:40:00,85.06,85.13,85.06,85.09,9080.0,83.8927,83.9618,83.8927,83.9223,9080.0
2025-01-15 12:45:00,85.08,85.1,85.02,85.03,8043.0,83.9125,83.9322,83.8533,83.8632,8043.0
2025-01-15 12:50:00,85.03,85.04,84.93,85.0,12389.0,83.8632,83.873,83.7645,83.8336,12389.0
2025-01-15 12:55:00,85.02,85.02,84.88,84.89,10411.0,83.8533,83.8533,83.7152,83.7251,10411.0
2025-01-15 13:00:00,84.9,84.95,84.88,84.9,8819.0,83.7349,83.7843,83.7152,83.7349,8819.0
2025-01-15 13:05:00,84.93,84.94,84.88,84.91,7226.0,83.7645,83.7744,83.7152,83.7448,7226.0
2025-01-15 13:10:00,84.92,84.96,84.92,84.95,8399.0,83.7547,83.7941,83.7547,83.7843,8399.0
2025-01-15 13:15:00,84.96,84.96,84.89,84.9,13868.0,83.7941,83.7941,83.7251,83.7349,13868.0
2025-01-15 13:20:00,84.9,84.97,84.9,84.94,9593.0,83.7349,83.804,83.7349,83.7744,9593.0
2025-01-15 13:25:00,84.95,84.98,84.93,84.95,7842.0,83.7843,83.8138,83.7645,83.7843,7842.0
2025-01-15 13:30:00,84.97,85.08,84.95,85.08,24373.0,83.804,83.9125,83.7843,83.9125,24373.0
2025-01-15 13:35:00,85.06,85.13,85.02,85.13,15399.0,83.8927,83.9618,83.8533,83.9618,15399.0
2025-01-15 13:40:00,85.13,85.18,85.11,85.17,11285.0,83.9618,84.0111,83.9421,84.0012,11285.0
2025-01-15 13:45:00,85.16,85.28,85.16,85.27,15422.0,83.9914,84.1097,83.9914,84.0999,15422.0
2025-01-15 13:50:00,85.27,85.36,85.27,85.34,14496.0,84.0999,84.1886,84.0999,84.1689,14496.0
2025-01-15 13:55:00,85.35,85.36,85.31,85.34,16610.0,84.1788,84.1886,84.1393,84.1689,16610.0
2025-01-15 14:00:00,85.34,85.34,85.22,85.28,14912.0,84.1689,84.1689,84.0505,84.1097,14912.0
2025-01-15 14:05:00,85.28,85.32,85.23,85.27,15841.0,84.1097,84.1492,84.0604,84.0999,15841.0
2025-01-15 14:10:00,85.26,85.31,85.19,85.23,40809.0,84.09,84.1393,84.021,84.0604,40809.0
2025-01-15 14:15:00,85.24,85.25,85.22,85.25,21685.0,84.0703,84.0801,84.0505,84.0801,21685.0
2025-01-15 14:20:00,85.25,85.29,85.07,85.09,25262.0,84.0801,84.1196,83.9026,83.9223,25262.0
2025-01-15 14:25:00,85.09,85.24,85.08,85.23,21714.0,83.9223,84.0703,83.9125,84.0604,21714.0
2025-01-15 14:30:00,85.24,85.29,85.21,85.28,22700.0,84.0703,84.1196,84.0407,84.1097,22700.0
2025-01-15 14:35:00,85.28,85.34,85.27,85.34,11340.0,84.1097,84.1689,84.0999,84.1689,11340.0
2025-01-15 14:40:00,85.34,85.38,85.28,85.29,28941.0,84.1689,84.2084,84.1097,84.1196,28941.0
2025-01-15 14:45:00,85.29,85.35,85.28,85.3,14436.0,84.1196,84.1788,84.1097,84.1294,14436.0
2025-01-15 14:50:00,85.29,85.31,85.19,85.29,20522.0,84.1196,84.1393,84.021,84.1196,20522.0
2025-01-15 14:55:00,85.29,85.29,85.18,85.18,16635.0,84.1196,84.1196,84.0111,84.0111,16635.0
2025-01-15 15:00:00,85.18,85.28,85.18,85.27,16628.0,84.0111,84.1097,84.0111,84.0999,16628.0
2025-01-15 15:05:00,85.28,85.36,85.28,85.36,40865.0,84.1097,84.1886,84.1097,84.1886,40865.0
2025-01-15 15:10:00,85.36,85.38,84.82,85.07,203435.0,84.1886,84.2084,83.656,83.9026,203435.0
2025-01-15 15:15:00,85.09,85.26,85.07,85.26,51545.0,83.9223,84.09,83.9026,84.09,51545.0
2025-01-15 15:20:00,85.26,85.38,85.23,85.3,42132.0,84.09,84.2084,84.0604,84.1294,42132.0
2025-01-15 15:25:00,85.3,85.35,85.27,85.32,25047.0,84.1294,84.1788,84.0999,84.1492,25047.0
2025-01-15 15:30:00,85.31,85.32,85.19,85.27,55476.0,84.1393,84.1492,84.021,84.0999,55476.0
2025-01-15 15:35:00,85.24,85.26,85.06,85.09,30270.0,84.0703,84.09,83.8927,83.9223,30270.0
2025-01-15 15:40:00,85.07,85.12,85.03,85.07,41062.0,83.9026,83.9519,83.8632,83.9026,41062.0
2025-01-15 15:45:00,85.07,85.16,84.93,84.99,61643.0,83.9026,83.9914,83.7645,83.8237,61643.0
2025-01-15 15:50:00,84.98,85.02,84.88,84.95,96406.0,83.8138,83.8533,83.7152,83.7843,96406.0
2025-01-15 15:55:00,84.95,85.02,84.87,85.0,322396.0,83.7843,83.8533,83.7054,83.8336,322396.0
2025-01-16 09:30:00,84.83,85.16,84.5,85.03,33079.0,83.6659,83.9914,83.3404,83.8632,33079.0
2025-01-16 09:35:00,85.03,85.38,85.02,85.31,16177.0,83.8632,84.2084,83.8533,84.1393,16177.0
2025-01-16 09:40:00,85.27,85.29,85.18,85.21,15225.0,84.0999,84.1196,84.0111,84.0407,15225.0
2025-01-16 09:45:00,85.24,85.45,85.22,85.42,12919.0,84.0703,84.2774,84.0505,84.2478,12919.0
2025-01-16 09:50:00,85.44,85.46,85.31,85.36,17069.0,84.2675,84.2873,84.1393,84.1886,17069.0
2025-01-16 09:55:00,85.36,85.39,85.18,85.19,22075.0,84.1886,84.2182,84.0111,84.021,22075.0
2025-01-16 10:00:00,85.22,85.22,85.02,85.09,23815.0,84.0505,84.0505,83.8533,83.9223,23815.0
2025-01-16 10:05:00,85.13,85.38,85.13,85.34,10013.0,83.9618,84.2084,83.9618,84.1689,10013.0
2025-01-16 10:10:00,85.36,85.39,85.21,85.28,18102.0,84.1886,84.2182,84.0407,84.1097,18102.0
2025-01-16 10:15:00,85.25,85.39,85.23,85.39,22939.0,84.0801,84.2182,84.0604,84.2182,22939.0
2025-01-16 10:20:00,85.38,85.49,85.38,85.49,10190.0,84.2084,84.3168,84.2084,84.3168,10190.0
2025-01-16 10:25:00,85.5,85.57,85.4,85.54,24265.0,84.3267,84.3957,84.2281,84.3662,24265.0
2025-01-16 10:30:00,85.53,85.56,85.34,85.34,64534.0,84.3563,84.3859,84.1689,84.1689,64534.0
2025-01-16 10:35:00,85.34,85.4,85.21,85.32,36955.0,84.1689,84.2281,84.0407,84.1492,36955.0
2025-01-16 10:40:00,85.28,85.3,85.04,85.15,66954.0,84.1097,84.1294,83.873,83.9815,66954.0
2025-01-16 10:45:00,85.1,85.12,84.97,85.09,19288.0,83.9322,83.9519,83.804,83.9223,19288.0
2025-01-16 10:50:00,85.09,85.14,84.94,84.95,27817.0,83.9223,83.9716,83.7744,83.7843,27817.0
2025-01-16 10:55:00,84.98,85.09,84.94,85.06,22222.0,83.8138,83.9223,83.7744,83.8927,22222.0
2025-01-16 11:00:00,85.06,85.21,85.06,85.21,11462.0,83.8927,84.0407,83.8927,84.0407,11462.0
2025-01-16 11:05:00,85.22,85.31,85.11,85.2,19298.0,84.0505,84.1393,83.9421,84.0308,19298.0
2025-01-16 11:10:00,85.23,85.25,85.13,85.16,21995.0,84.0604,84.0801,83.9618,83.9914,21995.0
2025-01-16 11:15:00,85.13,85.19,85.06,85.14,17836.0,83.9618,84.021,83.8927,83.9716,17836.0
2025-01-16 11:20:00,85.14,85.28,85.05,85.26,19157.0,83.9716,84.1097,83.8829,84.09,19157.0
2025-01-16 11:25:00,85.23,85.42,85.22,85.36,25196.0,84.0604,84.2478,84.0505,84.1886,25196.0
2025-01-16 11:30:00,85.36,85.47,85.34,85.42,24587.0,84.1886,84.2971,84.1689,84.2478,24587.0
2025-01-16 11:35:00,85.42,85.54,85.36,85.49,9962.0,84.2478,84.3662,84.1886,84.3168,9962.0
2025-01-16 11:40:00,85.49,85.54,85.46,85.54,13562.0,84.3168,84.3662,84.2873,84.3662,13562.0
2025-01-16 11:45:00,85.54,85.61,85.49,85.59,9861.0,84.3662,84.4352,84.3168,84.4155,9861.0
2025-01-16 11:50:00,85.57,85.64,85.54,85.56,26519.0,84.3957,84.4648,84.3662,84.3859,26519.0
2025-01-16 11:55:00,85.52,85.57,85.51,85.57,9192.0,84.3464,84.3957,84.3366,84.3957,9192.0
2025-01-16 12:00:00,85.56,85.62,85.52,85.52,15956.0,84.3859,84.4451,84.3464,84.3464,15956.0
2025-01-16 12:05:00,85.53,85.59,85.51,85.57,10668.0,84.3563,84.4155,84.3366,84.3957,10668.0
2025-01-16 12:10:00,85.57,85.58,85.46,85.49,17785.0,84.3957,84.4056,84.2873,84.3168,17785.0
2025-01-16 12:15:00,85.44,85.45,85.29,85.29,10285.0,84.2675,84.2774,84.1196,84.1196,10285.0
2025-01-16 12:20:00,85.32,85.44,85.28,85.42,17063.0,84.1492,84.2675,84.1097,84.2478,17063.0
2025-01-16 12:25:00,85.41,85.46,85.4,85.44,11934.0,84.2379,84.2873,84.2281,84.2675,11934.0
2025-01-16 12:30:00,85.43,85.43,85.35,85.36,8354.0,84.2577,84.2577,84.1788,84.1886,8354.0
2025-01-16 12:35:00,85.34,85.34,85.24,85.26,8345.0,84.1689,84.1689,84.0703,84.09,8345.0
2025-01-16 12:40:00,85.25,85.25,85.14,85.18,14733.0,84.0801,84.0801,83.9716,84.0111,14733.0
2025-01-16 12:45:00,85.17,85.29,85.17,85.28,16083.0,84.0012,84.1196,84.0012,84.1097,16083.0
2025-01-16 12:50:00,85.29,85.33,85.25,85.26,21819.0,84.1196,84.159,84.0801,84.09,21819.0
2025-01-16 12:55:00,85.22,85.36,85.22,85.33,12065.0,84.0505,84.1886,84.0505,84.159,12065.0
2025-01-16 13:00:00,85.32,85.32,85.27,85.3,12695.0,84.1492,84.1492,84.0999,84.1294,12695.0
2025-01-16 13:05:00,85.31,85.35,85.28,85.3,8724.0,84.1393,84.1788,84.1097,84.1294,8724.0
2025-01-16 13:10:00,85.31,85.35,85.3,85.34,17884.0,84.1393,84.1788,84.1294,84.1689,17884.0
2025-01-16 13:15:00,85.34,85.36,85.3,85.35,27786.0,84.1689,84.1886,84.1294,84.1788,27786.0
2025-01-16 13:20:00,85.35,85.43,85.35,85.37,12122.0,84.1788,84.2577,84.1788,84.1985,12122.0
2025-01-16 13:25:00,85.37,85.39,85.31,85.35,8573.0,84.1985,84.2182,84.1393,84.1788,8573.0
2025-01-16 13:30:00,85.35,85.35,85.29,85.32,17756.0,84.1788,84.1788,84.1196,84.1492,17756.0
2025-01-16 13:35:00,85.32,85.38,85.31,85.37,7324.0,84.1492,84.2084,84.1393,84.1985,7324.0
2025-01-16 13:40:00,85.36,85.44,85.35,85.37,19428.0,84.1886,84.2675,84.1788,84.1985,19428.0
2025-01-16 13:45:00,85.38,85.39,85.27,85.39,9084.0,84.2084,84.2182,84.0999,84.2182,9084.0
2025-01-16 13:50:00,85.39,85.44,85.34,85.42,21393.0,84.2182,84.2675,84.1689,84.2478,21393.0
2025-01-16 13:55:00,85.41,85.41,85.33,85.33,13999.0,84.2379,84.2379,84.159,84.159,13999.0
2025-01-16 14:00:00,85.33,85.37,85.31,85.34,35444.0,84.159,84.1985,84.1393,84.1689,35444.0
2025-01-16 14:05:00,85.34,85.35,85.32,85.34,14739.0,84.1689,84.1788,84.1492,84.1689,14739.0
2025-01-16 14:10:00,85.34,85.37,85.33,85.36,45830.0,84.1689,84.1985,84.159,84.1886,45830.0
2025-01-16 14:15:00,85.36,85.44,85.35,85.42,12455.0,84.1886,84.2675,84.1788,84.2478,12455.0
2025-01-16 14:20:00,85.42,85.43,85.34,85.36,11893.0,84.2478,84.2577,84.1689,84.1886,11893.0
2025-01-16 14:25:00,85.37,85.48,85.36,85.46,9053.0,84.1985,84.307,84.1886,84.2873,9053.0
2025-01-16 14:30:00,85.46,85.48,85.4,85.45,22454.0,84.2873,84.307,84.2281,84.2774,22454.0
2025-01-16 14:35:00,85.44,85.47,85.43,85.44,10633.0,84.2675,84.2971,84.2577,84.2675,10633.0
2025-01-16 14:40:00,85.44,85.46,85.42,85.43,8966.0,84.2675,84.2873,84.2478,84.2577,8966.0
2025-01-16 14:45:00,85.42,85.49,85.38,85.39,17631.0,84.2478,84.3168,84.2084,84.2182,17631.0
2025-01-16 14:50:00,85.39,85.41,85.34,85.36,34907.0,84.2182,84.2379,84.1689,84.1886,34907.0
2025-01-16 14:55:00,85.36,85.43,85.35,85.4,22706.0,84.1886,84.2577,84.1788,84.2281,22706.0
2025-01-16 15:00:00,85.4,85.41,85.37,85.4,17303.0,84.2281,84.2379,84.1985,84.2281,17303.0
2025-01-16 15:05:00,85.41,85.47,85.4,85.47,11471.0,84.2379,84.2971,84.2281,84.2971,11471.0
2025-01-16 15:10:00,85.47,85.5,85.44,85.45,14425.0,84.2971,84.3267,84.2675,84.2774,14425.0
2025-01-16 15:15:00,85.44,85.48,85.41,85.41,29940.0,84.2675,84.307,84.2379,84.2379,29940.0
2025-01-16 15:20:00,85.41,85.53,85.4,85.5,36755.0,84.2379,84.3563,84.2281,84.3267,36755.0
2025-01-16 15:25:00,85.5,85.53,85.49,85.51,24792.0,84.3267,84.3563,84.3168,84.3366,24792.0
2025-01-16 15:30:00,85.51,85.66,85.5,85.66,19442.0,84.3366,84.4845,84.3267,84.4845,19442.0
2025-01-16 15:35:00,85.66,85.7,85.61,85.7,19858.0,84.4845,84.524,84.4352,84.524,19858.0
2025-01-16 15:40:00,85.7,85.76,85.69,85.73,44190.0,84.524,84.5831,84.5141,84.5535,44190.0
2025-01-16 15:45:00,85.73,85.85,85.72,85.85,25200.0,84.5535,84.6719,84.5437,84.6719,25200.0
2025-01-16 15:50:00,85.85,85.97,85.84,85.95,64836.0,84.6719,84.7903,84.662,84.7705,64836.0
2025-01-16 15:55:00,85.95,85.97,85.82,85.9,339312.0,84.7705,84.7903,84.6423,84.7212,339312.0
2025-01-17 09:30:00,86.28,86.5,85.87,86.09,404418.0,85.096,85.313,84.6916,84.9086,404418.0
2025-01-17 09:35:00,86.03,86.35,85.98,86.35,26067.0,84.8494,85.165,84.8001,85.165,26067.0
2025-01-17 09:40:00,86.38,86.59,86.37,86.47,17647.0,85.1946,85.4017,85.1848,85.2834,17647.0
2025-01-17 09:45:00,86.45,86.77,86.45,86.76,15389.0,85.2637,85.5793,85.2637,85.5694,15389.0
2025-01-17 09:50:00,86.73,86.94,86.67,86.84,18725.0,85.5398,85.7469,85.4806,85.6483,18725.0
2025-01-17 09:55:00,86.88,87.0,86.85,87.0,21809.0,85.6878,85.8061,85.6582,85.8061,21809.0
2025-01-17 10:00:00,87.0,87.01,86.82,86.98,23358.0,85.8061,85.816,85.6286,85.7864,23358.0
2025-01-17 10:05:00,86.97,86.99,86.79,86.86,45428.0,85.7765,85.7963,85.599,85.668,45428.0
2025-01-17 10:10:00,86.9,87.02,86.79,86.91,19153.0,85.7075,85.8258,85.599,85.7174,19153.0
2025-01-17 10:15:00,86.84,87.06,86.84,86.94,10839.0,85.6483,85.8653,85.6483,85.7469,10839.0
2025-01-17 10:20:00,86.94,87.0,86.88,86.9,13929.0,85.7469,85.8061,85.6878,85.7075,13929.0
2025-01-17 10:25:00,86.89,87.03,86.87,87.01,12319.0,85.6976,85.8357,85.6779,85.816,12319.0
2025-01-17 10:30:00,87.01,87.25,87.0,87.22,14963.0,85.816,86.0527,85.8061,86.0231,14963.0
2025-01-17 10:35:00,87.23,87.35,87.2,87.34,10561.0,86.033,86.1513,86.0034,86.1415,10561.0
2025-01-17 10:40:00,87.32,87.39,87.2,87.22,35576.0,86.1217,86.1908,86.0034,86.0231,35576.0
2025-01-17 10:45:00,87.24,87.26,86.99,87.01,110183.0,86.0428,86.0626,85.7963,85.816,110183.0
2025-01-17 10:50:00,87.03,87.1,86.92,87.06,146078.0,85.8357,85.9047,85.7272,85.8653,146078.0
2025-01-17 10:55:00,87.06,87.06,86.94,86.94,25415.0,85.8653,85.8653,85.7469,85.7469,25415.0
2025-01-17 11:00:00,86.98,87.0,86.8,86.94,44229.0,85.7864,85.8061,85.6089,85.7469,44229.0
2025-01-17 11:05:00,86.95,87.0,86.88,86.98,14568.0,85.7568,85.8061,85.6878,85.7864,14568.0
2025-01-17 11:10:00,86.96,87.01,86.92,86.97,13970.0,85.7667,85.816,85.7272,85.7765,13970.0
2025-01-17 11:15:00,86.98,87.06,86.93,86.94,42115.0,85.7864,85.8653,85.7371,85.7469,42115.0
2025-01-17 11:20:00,86.97,87.05,86.92,87.05,73478.0,85.7765,85.8554,85.7272,85.8554,73478.0
2025-01-17 11:25:00,87.05,87.06,86.87,86.95,50043.0,85.8554,85.8653,85.6779,85.7568,50043.0
2025-01-17 11:30:00,86.96,87.01,86.92,86.92,10461.0,85.7667,85.816,85.7272,85.7272,10461.0
2025-01-17 11:35:00,86.93,86.98,86.89,86.92,6985.0,85.7371,85.7864,85.6976,85.7272,6985.0
2025-01-17 11:40:00,86.92,86.95,86.86,86.95,9733.0,85.7272,85.7568,85.668,85.7568,9733.0
2025-01-17 11:45:00,86.94,87.04,86.94,87.04,7280.0,85.7469,85.8456,85.7469,85.8456,7280.0
2025-01-17 11:50:00,87.05,87.06,86.93,86.94,9364.0,85.8554,85.8653,85.7371,85.7469,9364.0
2025-01-17 11:55:00,86.95,87.08,86.95,87.0,9994.0,85.7568,85.885,85.7568,85.8061,9994.0
2025-01-17 12:00:00,87.0,87.0,86.91,86.92,20929.0,85.8061,85.8061,85.7174,85.7272,20929.0
2025-01-17 12:05:00,86.91,86.95,86.82,86.9,22246.0,85.7174,85.7568,85.6286,85.7075,22246.0
2025-01-17 12:10:00,86.86,86.95,86.85,86.95,7690.0,85.668,85.7568,85.6582,85.7568,7690.0
2025-01-17 12:15:00,86.93,86.97,86.88,86.97,6397.0,85.7371,85.7765,85.6878,85.7765,6397.0
2025-01-17 12:20:00,86.97,87.01,86.95,87.0,10680.0,85.7765,85.816,85.7568,85.8061,10680.0
2025-01-17 12:25:00,87.01,87.02,86.93,87.02,8852.0,85.816,85.8258,85.7371,85.8258,8852.0
2025-01-17 12:30:00,87.03,87.03,86.98,87.0,4711.0,85.8357,85.8357,85.7864,85.8061,4711.0
2025-01-17 12:35:00,87.0,87.07,86.91,87.07,7652.0,85.8061,85.8752,85.7174,85.8752,7652.0
2025-01-17 12:40:00,87.06,87.06,86.99,87.05,6100.0,85.8653,85.8653,85.7963,85.8554,6100.0
2025-01-17 12:45:00,87.05,87.1,87.04,87.08,14491.0,85.8554,85.9047,85.8456,85.885,14491.0
2025-01-17 12:50:00,87.1,87.11,87.06,87.07,63155.0,85.9047,85.9146,85.8653,85.8752,63155.0
2025-01-17 12:55:00,87.07,87.08,87.02,87.08,6516.0,85.8752,85.885,85.8258,85.885,6516.0
2025-01-17 13:00:00,87.1,87.1,87.02,87.09,19369.0,85.9047,85.9047,85.8258,85.8949,19369.0
2025-01-17 13:05:00,87.1,87.11,87.06,87.09,15344.0,85.9047,85.9146,85.8653,85.8949,15344.0
2025-01-17 13:10:00,87.09,87.1,87.05,87.08,7967.0,85.8949,85.9047,85.8554,85.885,7967.0
2025-01-17 13:15:00,87.06,87.07,86.92,86.92,6076.0,85.8653,85.8752,85.7272,85.7272,6076.0
2025-01-17 13:20:00,86.94,86.94,86.89,86.91,8076.0,85.7469,85.7469,85.6976,85.7174,8076.0
2025-01-17 13:25:00,86.91,86.99,86.91,86.96,22068.0,85.7174,85.7963,85.7174,85.7667,22068.0
2025-01-17 13:30:00,86.97,87.06,86.97,87.0,13705.0,85.7765,85.8653,85.7765,85.8061,13705.0
2025-01-17 13:35:00,87.0,87.08,86.96,87.01,10169.0,85.8061,85.885,85.7667,85.816,10169.0
2025-01-17 13:40:00,87.0,87.06,86.99,86.99,5111.0,85.8061,85.8653,85.7963,85.7963,5111.0
2025-01-17 13:45:00,86.99,87.08,86.99,87.06,7741.0,85.7963,85.885,85.7963,85.8653,7741.0
2025-01-17 13:50:00,87.04,87.07,86.99,87.06,9834.0,85.8456,85.8752,85.7963,85.8653,9834.0
2025-01-17 13:55:00,87.06,87.08,87.02,87.04,7252.0,85.8653,85.885,85.8258,85.8456,7252.0
2025-01-17 14:00:00,87.06,87.09,87.05,87.08,5172.0,85.8653,85.8949,85.8554,85.885,5172.0
2025-01-17 14:05:00,87.08,87.1,87.07,87.09,21600.0,85.885,85.9047,85.8752,85.8949,21600.0
2025-01-17 14:10:00,87.09,87.1,87.05,87.05,8911.0,85.8949,85.9047,85.8554,85.8554,8911.0
2025-01-17 14:15:00,87.05,87.1,87.05,87.07,18387.0,85.8554,85.9047,85.8554,85.8752,18387.0
2025-01-17 14:20:00,87.06,87.11,87.06,87.07,55779.0,85.8653,85.9146,85.8653,85.8752,55779.0
2025-01-17 14:25:00,87.08,87.08,87.03,87.05,9828.0,85.885,85.885,85.8357,85.8554,9828.0
2025-01-17 14:30:00,87.04,87.1,87.03,87.1,15281.0,85.8456,85.9047,85.8357,85.9047,15281.0
2025-01-17 14:35:00,87.1,87.22,87.1,87.2,43280.0,85.9047,86.0231,85.9047,86.0034,43280.0
2025-01-17 14:40:00,87.22,87.25,87.18,87.23,9206.0,86.0231,86.0527,85.9837,86.033,9206.0
2025-01-17 14:45:00,87.23,87.24,87.2,87.2,14532.0,86.033,86.0428,86.0034,86.0034,14532.0
2025-01-17 14:50:00,87.19,87.22,87.18,87.22,10867.0,85.9935,86.0231,85.9837,86.0231,10867.0
2025-01-17 14:55:00,87.22,87.28,87.2,87.21,27170.0,86.0231,86.0823,86.0034,86.0132,27170.0
2025-01-17 15:00:00,87.2,87.2,87.09,87.11,17102.0,86.0034,86.0034,85.8949,85.9146,17102.0
2025-01-17 15:05:00,87.11,87.21,87.08,87.2,17449.0,85.9146,86.0132,85.885,86.0034,17449.0
2025-01-17 15:10:00,87.2,87.3,87.2,87.22,50736.0,86.0034,86.102,86.0034,86.0231,50736.0
2025-01-17 15:15:00,87.23,87.26,87.14,87.25,13624.0,86.033,86.0626,85.9442,86.0527,13624.0
2025-01-17 15:20:00,87.26,87.32,87.25,87.29,16835.0,86.0626,86.1217,86.0527,86.0921,16835.0
2025-01-17 15:25:00,87.3,87.31,87.25,87.29,14923.0,86.102,86.1119,86.0527,86.0921,14923.0
2025-01-17 15:30:00,87.29,87.31,87.2,87.3,26311.0,86.0921,86.1119,86.0034,86.102,26311.0
2025-01-17 15:35:00,87.3,87.32,87.22,87.23,37115.0,86.102,86.1217,86.0231,86.033,37115.0
2025-01-17 15:40:00,87.23,87.26,87.15,87.19,59448.0,86.033,86.0626,85.9541,85.9935,59448.0
2025-01-17 15:45:00,87.19,87.19,87.03,87.05,81227.0,85.9935,85.9935,85.8357,85.8554,81227.0
2025-01-17 15:50:00,87.01,87.02,86.88,86.97,45628.0,85.816,85.8258,85.6878,85.7765,45628.0
2025-01-17 15:55:00,86.95,86.99,86.77,86.8,191953.0,85.7568,85.7963,85.5793,85.6089,191953.0
2025-01-21 09:30:00,87.07,87.34,87.06,87.31,139343.0,85.8752,86.1415,85.8653,86.1119,139343.0
2025-01-21 09:35:00,87.27,87.32,87.14,87.31,19509.0,86.0724,86.1217,85.9442,86.1119,19509.0
2025-01-21 09:40:00,87.31,87.65,87.31,87.49,30625.0,86.1119,86.4472,86.1119,86.2894,30625.0
2025-01-21 09:45:00,87.54,87.72,87.49,87.54,14288.0,86.3387,86.5162,86.2894,86.3387,14288.0
2025-01-21 09:50:00,87.55,87.7,87.52,87.62,17391.0,86.3486,86.4965,86.319,86.4176,17391.0
2025-01-21 09:55:00,87.66,87.88,87.59,87.77,17645.0,86.4571,86.674,86.388,86.5656,17645.0
2025-01-21 10:00:00,87.85,87.86,87.53,87.66,10992.0,86.6445,86.6543,86.3288,86.4571,10992.0
2025-01-21 10:05:00,87.62,87.77,87.58,87.75,9463.0,86.4176,86.5656,86.3782,86.5458,9463.0
2025-01-21 10:10:00,87.72,87.74,87.53,87.58,13258.0,86.5162,86.536,86.3288,86.3782,13258.0
2025-01-21 10:15:00,87.63,87.74,87.49,87.53,9008.0,86.4275,86.536,86.2894,86.3288,9008.0
2025-01-21 10:20:00,87.53,87.54,87.36,87.39,14508.0,86.3288,86.3387,86.1612,86.1908,14508.0
2025-01-21 10:25:00,87.39,87.58,87.36,87.56,8960.0,86.1908,86.3782,86.1612,86.3584,8960.0
2025-01-21 10:30:00,87.57,87.64,87.45,87.51,12031.0,86.3683,86.4373,86.2499,86.3091,12031.0
2025-01-21 10:35:00,87.52,87.58,87.44,87.58,8686.0,86.319,86.3782,86.2401,86.3782,8686.0
2025-01-21 10:40:00,87.6,87.62,87.4,87.41,23048.0,86.3979,86.4176,86.2006,86.2105,23048.0
2025-01-21 10:45:00,87.4,87.4,87.12,87.21,21835.0,86.2006,86.2006,85.9245,86.0132,21835.0
2025-01-21 10:50:00,87.21,87.41,87.2,87.31,17839.0,86.0132,86.2105,86.0034,86.1119,17839.0
2025-01-21 10:55:00,87.34,87.56,87.31,87.56,17193.0,86.1415,86.3584,86.1119,86.3584,17193.0
2025-01-21 11:00:00,87.56,87.62,87.49,87.51,15235.0,86.3584,86.4176,86.2894,86.3091,15235.0
2025-01-21 11:05:00,87.51,87.68,87.5,87.67,8568.0,86.3091,86.4768,86.2993,86.4669,8568.0
2025-01-21 11:10:00,87.67,87.79,87.67,87.78,7703.0,86.4669,86.5853,86.4669,86.5754,7703.0
2025-01-21 11:15:00,87.8,87.87,87.8,87.84,8238.0,86.5951,86.6642,86.5951,86.6346,8238.0
2025-01-21 11:20:00,87.86,87.97,87.83,87.97,9191.0,86.6543,86.7628,86.6247,86.7628,9191.0
2025-01-21 11:25:00,87.98,88.05,87.96,88.01,65179.0,86.7727,86.8417,86.7529,86.8023,65179.0
2025-01-21 11:30:00,87.98,88.09,87.93,87.93,25371.0,86.7727,86.8812,86.7234,86.7234,25371.0
2025-01-21 11:35:00,87.95,87.95,87.83,87.88,26701.0,86.7431,86.7431,86.6247,86.674,26701.0
2025-01-21 11:40:00,87.9,87.95,87.84,87.84,11931.0,86.6938,86.7431,86.6346,86.6346,11931.0
2025-01-21 11:45:00,87.84,87.89,87.81,87.89,4185.0,86.6346,86.6839,86.605,86.6839,4185.0
2025-01-21 11:50:00,87.87,87.91,87.84,87.91,8162.0,86.6642,86.7036,86.6346,86.7036,8162.0
2025-01-21 11:55:00,87.9,87.92,87.8,87.84,9562.0,86.6938,86.7135,86.5951,86.6346,9562.0
2025-01-21 12:00:00,87.82,87.84,87.75,87.77,8155.0,86.6149,86.6346,86.5458,86.5656,8155.0
2025-01-21 12:05:00,87.78,87.81,87.75,87.8,16564.0,86.5754,86.605,86.5458,86.5951,16564.0
2025-01-21 12:10:00,87.81,87.84,87.72,87.72,13393.0,86.605,86.6346,86.5162,86.5162,13393.0
2025-01-21 12:15:00,87.71,87.77,87.69,87.72,7743.0,86.5064,86.5656,86.4867,86.5162,7743.0
2025-01-21 12:20:00,87.74,87.8,87.68,87.79,13034.0,86.536,86.5951,86.4768,86.5853,13034.0
2025-01-21 12:25:00,87.79,87.79,87.73,87.76,6646.0,86.5853,86.5853,86.5261,86.5557,6646.0
2025-01-21 12:30:00,87.75,87.79,87.7,87.73,18674.0,86.5458,86.5853,86.4965,86.5261,18674.0
2025-01-21 12:35:00,87.74,87.76,87.69,87.72,10490.0,86.536,86.5557,86.4867,86.5162,10490.0
2025-01-21 12:40:00,87.72,87.8,87.59,87.62,24436.0,86.5162,86.5951,86.388,86.4176,24436.0
2025-01-21 12:45:00,87.59,87.64,87.58,87.64,6101.0,86.388,86.4373,86.3782,86.4373,6101.0
2025-01-21 12:50:00,87.64,87.68,87.62,87.62,9215.0,86.4373,86.4768,86.4176,86.4176,9215.0
2025-01-21 12:55:00,87.61,87.68,87.61,87.65,7117.0,86.4077,86.4768,86.4077,86.4472,7117.0
2025-01-21 13:00:00,87.67,87.67,87.59,87.66,7518.0,86.4669,86.4669,86.388,86.4571,7518.0
2025-01-21 13:05:00,87.67,87.7,87.65,87.66,11000.0,86.4669,86.4965,86.4472,86.4571,11000.0
2025-01-21 13:10:00,87.63,87.65,87.58,87.59,6428.0,86.4275,86.4472,86.3782,86.388,6428.0
2025-01-21 13:15:00,87.59,87.62,87.57,87.62,6701.0,86.388,86.4176,86.3683,86.4176,6701.0
2025-01-21 13:20:00,87.62,87.62,87.54,87.59,9499.0,86.4176,86.4176,86.3387,86.388,9499.0
2025-01-21 13:25:00,87.6,87.61,87.54,87.57,7717.0,86.3979,86.4077,86.3387,86.3683,7717.0
2025-01-21 13:30:00,87.56,87.56,87.5,87.55,4385.0,86.3584,86.3584,86.2993,86.3486,4385.0
2025-01-21 13:35:00,87.55,87.65,87.53,87.62,13321.0,86.3486,86.4472,86.3288,86.4176,13321.0
2025-01-21 13:40:00,87.62,87.64,87.56,87.59,7992.0,86.4176,86.4373,86.3584,86.388,7992.0
2025-01-21 13:45:00,87.59,87.61,87.56,87.56,7798.0,86.388,86.4077,86.3584,86.3584,7798.0
2025-01-21 13:50:00,87.56,87.64,87.55,87.59,8146.0,86.3584,86.4373,86.3486,86.388,8146.0
2025-01-21 13:55:00,87.59,87.6,87.56,87.59,6466.0,86.388,86.3979,86.3584,86.388,6466.0
2025-01-21 14:00:00,87.58,87.58,87.46,87.47,10886.0,86.3782,86.3782,86.2598,86.2697,10886.0
2025-01-21 14:05:00,87.48,87.56,87.46,87.55,7919.0,86.2795,86.3584,86.2598,86.3486,7919.0
2025-01-21 14:10:00,87.56,87.58,87.49,87.51,11028.0,86.3584,86.3782,86.2894,86.3091,11028.0
2025-01-21 14:15:00,87.52,87.53,87.48,87.5,8081.0,86.319,86.3288,86.2795,86.2993,8081.0
2025-01-21 14:20:00,87.48,87.49,87.41,87.47,7145.0,86.2795,86.2894,86.2105,86.2697,7145.0
2025-01-21 14:25:00,87.49,87.55,87.35,87.37,11788.0,86.2894,86.3486,86.1513,86.171,11788.0
2025-01-21 14:30:00,87.37,87.43,87.37,87.39,8701.0,86.171,86.2302,86.171,86.1908,8701.0
2025-01-21 14:35:00,87.39,87.4,87.29,87.33,10657.0,86.1908,86.2006,86.0921,86.1316,10657.0
2025-01-21 14:40:00,87.33,87.34,87.28,87.31,8812.0,86.1316,86.1415,86.0823,86.1119,8812.0
2025-01-21 14:45:00,87.31,87.34,87.21,87.25,6994.0,86.1119,86.1415,86.0132,86.0527,6994.0
2025-01-21 14:50:00,87.24,87.28,87.16,87.17,15197.0,86.0428,86.0823,85.9639,85.9738,15197.0
2025-01-21 14:55:00,87.17,87.24,87.16,87.24,24557.0,85.9738,86.0428,85.9639,86.0428,24557.0
2025-01-21 15:00:00,87.21,87.25,87.19,87.22,13363.0,86.0132,86.0527,85.9935,86.0231,13363.0
2025-01-21 15:05:00,87.22,87.23,87.15,87.17,17280.0,86.0231,86.033,85.9541,85.9738,17280.0
2025-01-21 15:10:00,87.18,87.21,87.18,87.2,17453.0,85.9837,86.0132,85.9837,86.0034,17453.0
2025-01-21 15:15:00,87.2,87.23,87.17,87.19,30526.0,86.0034,86.033,85.9738,85.9935,30526.0
2025-01-21 15:20:00,87.17,87.23,87.13,87.15,27458.0,85.9738,86.033,85.9343,85.9541,27458.0
2025-01-21 15:25:00,87.14,87.14,87.05,87.06,34095.0,85.9442,85.9442,85.8554,85.8653,34095.0
2025-01-21 15:30:00,87.08,87.11,86.97,87.0,49594.0,85.885,85.9146,85.7765,85.8061,49594.0
2025-01-21 15:35:00,87.0,87.0,86.89,86.96,43548.0,85.8061,85.8061,85.6976,85.7667,43548.0
2025-01-21 15:40:00,86.95,87.01,86.9,86.98,52636.0,85.7568,85.816,85.7075,85.7864,52636.0
2025-01-21 15:45:00,86.98,86.99,86.81,86.83,54733.0,85.7864,85.7963,85.6187,85.6385,54733.0
2025-01-21 15:50:00,86.82,86.99,86.77,86.83,96177.0,85.6286,85.7963,85.5793,85.6385,96177.0
2025-01-21 15:55:00,86.81,86.93,86.77,86.89,227897.0,85.6187,85.7371,85.5793,85.6976,227897.0
2025-01-22 09:30:00,86.7,86.79,85.62,86.0,150701.0,85.5102,85.599,84.4451,84.8198,150701.0
2025-01-22 09:35:00,85.95,86.31,85.95,86.03,28970.0,84.7705,85.1256,84.7705,84.8494,28970.0
2025-01-22 09:40:00,86.03,86.4,86.02,86.4,30852.0,84.8494,85.2144,84.8396,85.2144,30852.0
2025-01-22 09:45:00,86.38,86.43,85.93,85.99,30617.0,85.1946,85.2439,84.7508,84.81,30617.0
2025-01-22 09:50:00,85.95,86.0,85.76,85.83,48382.0,84.7705,84.8198,84.5831,84.6522,48382.0
2025-01-22 09:55:00,85.81,86.02,85.8,86.01,56153.0,84.6325,84.8396,84.6226,84.8297,56153.0
2025-01-22 10:00:00,85.97,86.06,85.9,85.95,27095.0,84.7903,84.879,84.7212,84.7705,27095.0
2025-01-22 10:05:00,85.96,86.06,85.92,86.0,56640.0,84.7804,84.879,84.7409,84.8198,56640.0
2025-01-22 10:10:00,86.0,86.06,85.92,85.98,34357.0,84.8198,84.879,84.7409,84.8001,34357.0
2025-01-22 10:15:00,86.01,86.32,85.99,86.24,31965.0,84.8297,85.1355,84.81,85.0565,31965.0
2025-01-22 10:20:00,86.23,86.31,86.14,86.29,31256.0,85.0467,85.1256,84.9579,85.1059,31256.0
2025-01-22 10:25:00,86.27,86.38,86.26,86.37,47720.0,85.0861,85.1946,85.0763,85.1848,47720.0
2025-01-22 10:30:00,86.37,86.39,86.24,86.3,40583.0,85.1848,85.2045,85.0565,85.1157,40583.0
2025-01-22 10:35:00,86.34,86.43,86.32,86.4,28122.0,85.1552,85.2439,85.1355,85.2144,28122.0
2025-01-22 10:40:00,86.4,86.48,86.29,86.34,22521.0,85.2144,85.2933,85.1059,85.1552,22521.0
2025-01-22 10:45:00,86.33,86.43,86.27,86.3,85948.0,85.1453,85.2439,85.0861,85.1157,85948.0
2025-01-22 10:50:00,86.3,86.4,86.29,86.3,56234.0,85.1157,85.2144,85.1059,85.1157,56234.0
2025-01-22 10:55:00,86.31,86.49,86.29,86.45,23610.0,85.1256,85.3031,85.1059,85.2637,23610.0
2025-01-22 11:00:00,86.49,86.5,86.29,86.38,24718.0,85.3031,85.313,85.1059,85.1946,24718.0
2025-01-22 11:05:00,86.37,86.39,86.13,86.16,17524.0,85.1848,85.2045,84.9481,84.9776,17524.0
2025-01-22 11:10:00,86.16,86.27,86.14,86.18,49443.0,84.9776,85.0861,84.9579,84.9974,49443.0
2025-01-22 11:15:00,86.17,86.24,86.14,86.22,25939.0,84.9875,85.0565,84.9579,85.0368,25939.0
2025-01-22 11:20:00,86.22,86.35,86.21,86.35,16486.0,85.0368,85.165,85.027,85.165,16486.0
2025-01-22 11:25:00,86.29,86.38,86.28,86.34,18989.0,85.1059,85.1946,85.096,85.1552,18989.0
2025-01-22 11:30:00,86.34,86.46,86.34,86.41,11446.0,85.1552,85.2735,85.1552,85.2242,11446.0
2025-01-22 11:35:00,86.37,86.4,86.32,86.39,11203.0,85.1848,85.2144,85.1355,85.2045,11203.0
2025-01-22 11:40:00,86.38,86.38,86.26,86.3,18867.0,85.1946,85.1946,85.0763,85.1157,18867.0
2025-01-22 11:45:00,86.31,86.39,86.29,86.36,14588.0,85.1256,85.2045,85.1059,85.1749,14588.0
2025-01-22 11:50:00,86.36,86.41,86.28,86.29,14391.0,85.1749,85.2242,85.096,85.1059,14391.0
2025-01-22 11:55:00,86.29,86.34,86.22,86.23,18826.0,85.1059,85.1552,85.0368,85.0467,18826.0
2025-01-22 12:00:00,86.23,86.24,85.92,86.0,12851.0,85.0467,85.0565,84.7409,84.8198,12851.0
2025-01-22 12:05:00,86.04,86.04,85.86,85.86,10902.0,84.8593,84.8593,84.6818,84.6818,10902.0
2025-01-22 12:10:00,85.9,86.03,85.9,85.95,19864.0,84.7212,84.8494,84.7212,84.7705,19864.0
2025-01-22 12:15:00,85.95,86.0,85.89,86.0,17200.0,84.7705,84.8198,84.7114,84.8198,17200.0
2025-01-22 12:20:00,86.0,86.03,85.98,86.0,15405.0,84.8198,84.8494,84.8001,84.8198,15405.0
2025-01-22 12:25:00,86.02,86.08,85.99,86.08,24332.0,84.8396,84.8987,84.81,84.8987,24332.0
2025-01-22 12:30:00,86.08,86.09,86.02,86.06,23620.0,84.8987,84.9086,84.8396,84.879,23620.0
2025-01-22 12:35:00,86.06,86.07,85.99,86.03,8385.0,84.879,84.8889,84.81,84.8494,8385.0
2025-01-22 12:40:00,86.0,86.1,85.96,86.1,13438.0,84.8198,84.9185,84.7804,84.9185,13438.0
2025-01-22 12:45:00,86.04,86.13,86.02,86.03,13664.0,84.8593,84.9481,84.8396,84.8494,13664.0
2025-01-22 12:50:00,86.01,86.03,85.95,86.03,20269.0,84.8297,84.8494,84.7705,84.8494,20269.0
2025-01-22 12:55:00,86.03,86.03,85.94,85.98,12039.0,84.8494,84.8494,84.7607,84.8001,12039.0
2025-01-22 13:00:00,85.98,85.98,85.91,85.94,13678.0,84.8001,84.8001,84.7311,84.7607,13678.0
2025-01-22 13:05:00,85.94,86.05,85.93,86.03,6882.0,84.7607,84.8692,84.7508,84.8494,6882.0
2025-01-22 13:10:00,86.03,86.16,86.02,86.14,2910.0,84.8494,84.9776,84.8396,84.9579,2910.0
2025-01-22 13:15:00,86.18,86.18,86.09,86.11,8197.0,84.9974,84.9974,84.9086,84.9283,8197.0
2025-01-22 13:20:00,86.11,86.18,86.1,86.16,6201.0,84.9283,84.9974,84.9185,84.9776,6201.0
2025-01-22 13:25:00,86.16,86.3,86.16,86.29,7613.0,84.9776,85.1157,84.9776,85.1059,7613.0
2025-01-22 13:30:00,86.27,86.27,86.17,86.17,5422.0,85.0861,85.0861,84.9875,84.9875,5422.0
2025-01-22 13:35:00,86.18,86.2,86.16,86.2,6520.0,84.9974,85.0171,84.9776,85.0171,6520.0
2025-01-22 13:40:00,86.19,86.27,86.18,86.22,8142.0,85.0072,85.0861,84.9974,85.0368,8142.0
2025-01-22 13:45:00,86.23,86.23,86.16,86.2,6301.0,85.0467,85.0467,84.9776,85.0171,6301.0
2025-01-22 13:50:00,86.2,86.2,86.13,86.15,6498.0,85.0171,85.0171,84.9481,84.9678,6498.0
2025-01-22 13:55:00,86.13,86.13,86.04,86.11,23724.0,84.9481,84.9481,84.8593,84.9283,23724.0
2025-01-22 14:00:00,86.11,86.14,86.07,86.11,27651.0,84.9283,84.9579,84.8889,84.9283,27651.0
2025-01-22 14:05:00,86.1,86.12,86.07,86.09,9242.0,84.9185,84.9382,84.8889,84.9086,9242.0
2025-01-22 14:10:00,86.09,86.12,86.07,86.12,21184.0,84.9086,84.9382,84.8889,84.9382,21184.0
2025-01-22 14:15:00,86.1,86.11,86.05,86.06,15667.0,84.9185,84.9283,84.8692,84.879,15667.0
2025-01-22 14:20:00,86.06,86.1,86.01,86.05,16406.0,84.879,84.9185,84.8297,84.8692,16406.0
2025-01-22 14:25:00,86.03,86.09,86.03,86.04,14810.0,84.8494,84.9086,84.8494,84.8593,14810.0
2025-01-22 14:30:00,86.04,86.07,86.02,86.06,14848.0,84.8593,84.8889,84.8396,84.879,14848.0
2025-01-22 14:35:00,86.05,86.22,86.04,86.2,24689.0,84.8692,85.0368,84.8593,85.0171,24689.0
2025-01-22 14:40:00,86.19,86.19,86.13,86.19,12381.0,85.0072,85.0072,84.9481,85.0072,12381.0
2025-01-22 14:45:00,86.2,86.2,86.14,86.16,12220.0,85.0171,85.0171,84.9579,84.9776,12220.0
2025-01-22 14:50:00,86.16,86.19,86.15,86.17,9107.0,84.9776,85.0072,84.9678,84.9875,9107.0
2025-01-22 14:55:00,86.18,86.26,86.14,86.25,24679.0,84.9974,85.0763,84.9579,85.0664,24679.0
2025-01-22 15:00:00,86.24,86.27,86.18,86.26,19308.0,85.0565,85.0861,84.9974,85.0763,19308.0
2025-01-22 15:05:00,86.27,86.29,86.25,86.28,14892.0,85.0861,85.1059,85.0664,85.096,14892.0
2025-01-22 15:10:00,86.29,86.34,86.27,86.34,30001.0,85.1059,85.1552,85.0861,85.1552,30001.0
2025-01-22 15:15:00,86.33,86.34,86.26,86.27,21686.0,85.1453,85.1552,85.0763,85.0861,21686.0
2025-01-22 15:20:00,86.27,86.28,86.19,86.26,28118.0,85.0861,85.096,85.0072,85.0763,28118.0
2025-01-22 15:25:00,86.26,86.28,86.21,86.21,31771.0,85.0763,85.096,85.027,85.027,31771.0
2025-01-22 15:30:00,86.21,86.26,86.06,86.07,67119.0,85.027,85.0763,84.879,84.8889,67119.0
2025-01-22 15:35:00,86.08,86.08,85.94,85.96,31258.0,84.8987,84.8987,84.7607,84.7804,31258.0
2025-01-22 15:40:00,85.95,85.95,85.8,85.81,19101.0,84.7705,84.7705,84.6226,84.6325,19101.0
2025-01-22 15:45:00,85.81,85.88,85.65,85.67,56469.0,84.6325,84.7015,84.4746,84.4944,56469.0
2025-01-22 15:50:00,85.66,85.85,85.65,85.8,75814.0,84.4845,84.6719,84.4746,84.6226,75814.0
2025-01-22 15:55:00,85.79,85.86,85.7,85.76,269610.0,84.6127,84.6818,84.524,84.5831,269610.0
2025-01-23 09:30:00,85.63,86.14,85.57,86.1,51650.0,84.4549,84.9579,84.3957,84.9185,51650.0
2025-01-23 09:35:00,86.17,86.38,86.03,86.05,26684.0,84.9875,85.1946,84.8494,84.8692,26684.0
2025-01-23 09:40:00,86.05,86.22,86.04,86.22,22261.0,84.8692,85.0368,84.8593,85.0368,22261.0
2025-01-23 09:45:00,86.28,86.3,86.16,86.17,23588.0,85.096,85.1157,84.9776,84.9875,23588.0
2025-01-23 09:50:00,86.17,86.25,86.16,86.2,37924.0,84.9875,85.0664,84.9776,85.0171,37924.0
2025-01-23 09:55:00,86.2,86.57,86.16,86.57,62177.0,85.0171,85.382,84.9776,85.382,62177.0
2025-01-23 10:00:00,86.57,86.81,86.55,86.74,25166.0,85.382,85.6187,85.3623,85.5497,25166.0
2025-01-23 10:05:00,86.74,86.82,86.67,86.73,18823.0,85.5497,85.6286,85.4806,85.5398,18823.0
2025-01-23 10:10:00,86.7,86.74,86.61,86.7,22889.0,85.5102,85.5497,85.4215,85.5102,22889.0
2025-01-23 10:15:00,86.69,86.94,86.65,86.91,32977.0,85.5004,85.7469,85.4609,85.7174,32977.0
2025-01-23 10:20:00,86.91,86.91,86.58,86.62,32871.0,85.7174,85.7174,85.3919,85.4313,32871.0
2025-01-23 10:25:00,86.64,86.72,86.63,86.69,17913.0,85.4511,85.53,85.4412,85.5004,17913.0
2025-01-23 10:30:00,86.69,86.83,86.64,86.79,24034.0,85.5004,85.6385,85.4511,85.599,24034.0
2025-01-23 10:35:00,86.8,86.85,86.69,86.69,30618.0,85.6089,85.6582,85.5004,85.5004,30618.0
2025-01-23 10:40:00,86.69,86.8,86.67,86.73,27218.0,85.5004,85.6089,85.4806,85.5398,27218.0
2025-01-23 10:45:00,86.73,86.8,86.67,86.7,23929.0,85.5398,85.6089,85.4806,85.5102,23929.0
2025-01-23 10:50:00,86.71,86.76,86.63,86.74,35154.0,85.5201,85.5694,85.4412,85.5497,35154.0
2025-01-23 10:55:00,86.75,86.84,86.69,86.75,27805.0,85.5596,85.6483,85.5004,85.5596,27805.0
2025-01-23 11:00:00,86.73,86.82,86.73,86.79,25676.0,85.5398,85.6286,85.5398,85.599,25676.0
2025-01-23 11:05:00,86.8,86.84,86.74,86.75,38047.0,85.6089,85.6483,85.5497,85.5596,38047.0
2025-01-23 11:10:00,86.75,86.76,86.64,86.73,18353.0,85.5596,85.5694,85.4511,85.5398,18353.0
2025-01-23 11:15:00,86.71,86.78,86.67,86.78,15374.0,85.5201,85.5891,85.4806,85.5891,15374.0
2025-01-23 11:20:00,86.81,87.04,86.79,87.01,17851.0,85.6187,85.8456,85.599,85.816,17851.0
2025-01-23 11:25:00,87.0,87.0,86.83,86.9,18583.0,85.8061,85.8061,85.6385,85.7075,18583.0
2025-01-23 11:30:00,86.91,86.91,86.8,86.8,33648.0,85.7174,85.7174,85.6089,85.6089,33648.0
2025-01-23 11:35:00,86.82,86.89,86.78,86.85,20897.0,85.6286,85.6976,85.5891,85.6582,20897.0
2025-01-23 11:40:00,86.85,86.89,86.83,86.85,17831.0,85.6582,85.6976,85.6385,85.6582,17831.0
2025-01-23 11:45:00,86.85,86.91,86.82,86.84,15035.0,85.6582,85.7174,85.6286,85.6483,15035.0
2025-01-23 11:50:00,86.82,86.83,86.75,86.77,14878.0,85.6286,85.6385,85.5596,85.5793,14878.0
2025-01-23 11:55:00,86.77,86.87,86.76,86.83,21328.0,85.5793,85.6779,85.5694,85.6385,21328.0
2025-01-23 12:00:00,86.86,86.98,86.8,86.94,7920.0,85.668,85.7864,85.6089,85.7469,7920.0
2025-01-23 12:05:00,86.93,86.97,86.91,86.93,8757.0,85.7371,85.7765,85.7174,85.7371,8757.0
2025-01-23 12:10:00,86.95,87.0,86.91,86.98,11132.0,85.7568,85.8061,85.7174,85.7864,11132.0
2025-01-23 12:15:00,87.0,87.0,86.89,86.91,11918.0,85.8061,85.8061,85.6976,85.7174,11918.0
2025-01-23 12:20:00,86.92,87.01,86.9,86.99,10809.0,85.7272,85.816,85.7075,85.7963,10809.0
2025-01-23 12:25:00,87.01,87.03,86.95,87.02,7127.0,85.816,85.8357,85.7568,85.8258,7127.0
2025-01-23 12:30:00,87.05,87.1,87.0,87.07,9697.0,85.8554,85.9047,85.8061,85.8752,9697.0
2025-01-23 12:35:00,87.05,87.06,87.01,87.05,6074.0,85.8554,85.8653,85.816,85.8554,6074.0
2025-01-23 12:40:00,87.04,87.1,87.03,87.09,25456.0,85.8456,85.9047,85.8357,85.8949,25456.0
2025-01-23 12:45:00,87.09,87.12,87.06,87.08,9854.0,85.8949,85.9245,85.8653,85.885,9854.0
2025-01-23 12:50:00,87.07,87.17,87.07,87.14,13235.0,85.8752,85.9738,85.8752,85.9442,13235.0
2025-01-23 12:55:00,87.14,87.18,87.11,87.17,7706.0,85.9442,85.9837,85.9146,85.9738,7706.0
2025-01-23 13:00:00,87.18,87.21,87.11,87.13,9015.0,85.9837,86.0132,85.9146,85.9343,9015.0
2025-01-23 13:05:00,87.13,87.17,87.12,87.17,3458.0,85.9343,85.9738,85.9245,85.9738,3458.0
2025-01-23 13:10:00,87.17,87.18,87.13,87.15,6735.0,85.9738,85.9837,85.9343,85.9541,6735.0
2025-01-23 13:15:00,87.15,87.19,87.12,87.15,5877.0,85.9541,85.9935,85.9245,85.9541,5877.0
2025-01-23 13:20:00,87.14,87.15,87.09,87.13,7219.0,85.9442,85.9541,85.8949,85.9343,7219.0
2025-01-23 13:25:00,87.13,87.14,87.1,87.11,11460.0,85.9343,85.9442,85.9047,85.9146,11460.0
2025-01-23 13:30:00,87.12,87.14,87.09,87.11,10387.0,85.9245,85.9442,85.8949,85.9146,10387.0
2025-01-23 13:35:00,87.09,87.1,87.06,87.08,12082.0,85.8949,85.9047,85.8653,85.885,12082.0
2025-01-23 13:40:00,87.07,87.09,87.04,87.07,15775.0,85.8752,85.8949,85.8456,85.8752,15775.0
2025-01-23 13:45:00,87.07,87.07,86.93,86.97,13597.0,85.8752,85.8752,85.7371,85.7765,13597.0
2025-01-23 13:50:00,86.95,87.01,86.89,86.99,12588.0,85.7568,85.816,85.6976,85.7963,12588.0
2025-01-23 13:55:00,86.99,87.05,86.98,87.01,11035.0,85.7963,85.8554,85.7864,85.816,11035.0
2025-01-23 14:00:00,87.01,87.05,86.99,87.05,6038.0,85.816,85.8554,85.7963,85.8554,6038.0
2025-01-23 14:05:00,87.05,87.08,87.0,87.06,9397.0,85.8554,85.885,85.8061,85.8653,9397.0
2025-01-23 14:10:00,87.07,87.07,87.03,87.07,7264.0,85.8752,85.8752,85.8357,85.8752,7264.0
2025-01-23 14:15:00,87.07,87.1,86.99,86.99,11698.0,85.8752,85.9047,85.7963,85.7963,11698.0
2025-01-23 14:20:00,86.98,87.03,86.94,87.02,26716.0,85.7864,85.8357,85.7469,85.8258,26716.0
2025-01-23 14:25:00,87.04,87.04,86.83,86.83,25087.0,85.8456,85.8456,85.6385,85.6385,25087.0
2025-01-23 14:30:00,86.84,86.9,86.81,86.82,14546.0,85.6483,85.7075,85.6187,85.6286,14546.0
2025-01-23 14:35:00,86.83,86.84,86.64,86.68,24862.0,85.6385,85.6483,85.4511,85.4905,24862.0
2025-01-23 14:40:00,86.65,86.73,86.57,86.67,30518.0,85.4609,85.5398,85.382,85.4806,30518.0
2025-01-23 14:45:00,86.66,86.74,86.66,86.71,30095.0,85.4708,85.5497,85.4708,85.5201,30095.0
2025-01-23 14:50:00,86.71,86.71,86.56,86.64,22945.0,85.5201,85.5201,85.3722,85.4511,22945.0
2025-01-23 14:55:00,86.65,86.69,86.63,86.64,10850.0,85.4609,85.5004,85.4412,85.4511,10850.0
2025-01-23 15:00:00,86.64,86.71,86.62,86.64,23981.0,85.4511,85.5201,85.4313,85.4511,23981.0
2025-01-23 15:05:00,86.64,86.78,86.64,86.75,30641.0,85.4511,85.5891,85.4511,85.5596,30641.0
2025-01-23 15:10:00,86.75,86.78,86.73,86.78,43521.0,85.5596,85.5891,85.5398,85.5891,43521.0
2025-01-23 15:15:00,86.78,86.82,86.69,86.73,43578.0,85.5891,85.6286,85.5004,85.5398,43578.0
2025-01-23 15:20:00,86.74,86.76,86.71,86.73,58006.0,85.5497,85.5694,85.5201,85.5398,58006.0
2025-01-23 15:25:00,86.75,86.79,86.72,86.78,28868.0,85.5596,85.599,85.53,85.5891,28868.0
2025-01-23 15:30:00,86.77,86.8,86.72,86.76,52191.0,85.5793,85.6089,85.53,85.5694,52191.0
2025-01-23 15:35:00,86.75,86.76,86.64,86.65,48720.0,85.5596,85.5694,85.4511,85.4609,48720.0
2025-01-23 15:40:00,86.65,86.72,86.63,86.7,49844.0,85.4609,85.53,85.4412,85.5102,49844.0
2025-01-23 15:45:00,86.69,86.8,86.68,86.79,21957.0,85.5004,85.6089,85.4905,85.599,21957.0
2025-01-23 15:50:00,86.8,86.88,86.73,86.8,72726.0,85.6089,85.6878,85.5398,85.6089,72726.0
2025-01-23 15:55:00,86.8,86.9,86.73,86.76,173812.0,85.6089,85.7075,85.5398,85.5694,173812.0
2025-01-24 09:30:00,86.91,87.17,86.53,87.12,34450.0,85.7174,85.9738,85.3426,85.9245,34450.0
2025-01-24 09:35:00,87.12,87.38,87.12,87.38,9989.0,85.9245,86.1809,85.9245,86.1809,9989.0
2025-01-24 09:40:00,87.36,87.45,87.29,87.42,11329.0,86.1612,86.2499,86.0921,86.2204,11329.0
2025-01-24 09:45:00,87.45,87.46,87.29,87.3,16420.0,86.2499,86.2598,86.0921,86.102,16420.0
2025-01-24 09:50:00,87.3,87.55,87.3,87.34,24767.0,86.102,86.3486,86.102,86.1415,24767.0
2025-01-24 09:55:00,87.34,87.57,87.28,87.57,24182.0,86.1415,86.3683,86.0823,86.3683,24182.0
2025-01-24 10:00:00,87.57,87.64,87.48,87.54,25750.0,86.3683,86.4373,86.2795,86.3387,25750.0
2025-01-24 10:05:00,87.55,87.55,87.34,87.41,16405.0,86.3486,86.3486,86.1415,86.2105,16405.0
2025-01-24 10:10:00,87.35,87.41,87.29,87.33,14717.0,86.1513,86.2105,86.0921,86.1316,14717.0
2025-01-24 10:15:00,87.33,87.43,87.24,87.3,20906.0,86.1316,86.2302,86.0428,86.102,20906.0
2025-01-24 10:20:00,87.31,87.44,87.31,87.42,29012.0,86.1119,86.2401,86.1119,86.2204,29012.0
2025-01-24 10:25:00,87.42,87.47,87.3,87.38,21280.0,86.2204,86.2697,86.102,86.1809,21280.0
2025-01-24 10:30:00,87.36,87.42,87.07,87.07,17926.0,86.1612,86.2204,85.8752,85.8752,17926.0
2025-01-24 10:35:00,87.07,87.16,86.99,87.01,21905.0,85.8752,85.9639,85.7963,85.816,21905.0
2025-01-24 10:40:00,86.97,87.1,86.95,87.02,30145.0,85.7765,85.9047,85.7568,85.8258,30145.0
2025-01-24 10:45:00,87.06,87.09,86.97,86.98,26412.0,85.8653,85.8949,85.7765,85.7864,26412.0
2025-01-24 10:50:00,86.98,87.02,86.87,86.93,35193.0,85.7864,85.8258,85.6779,85.7371,35193.0
2025-01-24 10:55:00,86.95,86.95,86.83,86.87,24438.0,85.7568,85.7568,85.6385,85.6779,24438.0
2025-01-24 11:00:00,86.87,87.05,86.85,87.03,9605.0,85.6779,85.8554,85.6582,85.8357,9605.0
2025-01-24 11:05:00,87.01,87.03,86.96,86.99,23223.0,85.816,85.8357,85.7667,85.7963,23223.0
2025-01-24 11:10:00,86.98,86.99,86.88,86.98,6225.0,85.7864,85.7963,85.6878,85.7864,6225.0
2025-01-24 11:15:00,86.98,87.0,86.93,86.94,16205.0,85.7864,85.8061,85.7371,85.7469,16205.0
2025-01-24 11:20:00,86.95,86.96,86.87,86.91,108689.0,85.7568,85.7667,85.6779,85.7174,108689.0
2025-01-24 11:25:00,86.92,86.94,86.86,86.89,10617.0,85.7272,85.7469,85.668,85.6976,10617.0
2025-01-24 11:30:00,86.88,86.99,86.88,86.99,10608.0,85.6878,85.7963,85.6878,85.7963,10608.0
2025-01-24 11:35:00,87.0,87.05,86.89,87.02,47043.0,85.8061,85.8554,85.6976,85.8258,47043.0
2025-01-24 11:40:00,87.02,87.02,86.9,86.93,5253.0,85.8258,85.8258,85.7075,85.7371,5253.0
2025-01-24 11:45:00,86.93,86.95,86.87,86.87,7373.0,85.7371,85.7568,85.6779,85.6779,7373.0
2025-01-24 11:50:00,86.89,86.98,86.86,86.97,7227.0,85.6976,85.7864,85.668,85.7765,7227.0
2025-01-24 11:55:00,86.97,87.03,86.93,86.97,10602.0,85.7765,85.8357,85.7371,85.7765,10602.0
2025-01-24 12:00:00,86.96,86.97,86.9,86.95,7294.0,85.7667,85.7765,85.7075,85.7568,7294.0
2025-01-24 12:05:00,86.96,87.12,86.94,87.07,73182.0,85.7667,85.9245,85.7469,85.8752,73182.0
2025-01-24 12:10:00,87.03,87.03,86.84,86.88,13648.0,85.8357,85.8357,85.6483,85.6878,13648.0
2025-01-24 12:15:00,86.87,86.9,86.86,86.87,6583.0,85.6779,85.7075,85.668,85.6779,6583.0
2025-01-24 12:20:00,86.85,86.93,86.85,86.91,13407.0,85.6582,85.7371,85.6582,85.7174,13407.0
2025-01-24 12:25:00,86.91,86.97,86.9,86.93,10006.0,85.7174,85.7765,85.7075,85.7371,10006.0
2025-01-24 12:30:00,86.93,86.95,86.9,86.94,9174.0,85.7371,85.7568,85.7075,85.7469,9174.0
2025-01-24 12:35:00,86.94,87.0,86.93,86.95,6503.0,85.7469,85.8061,85.7371,85.7568,6503.0
2025-01-24 12:40:00,86.95,86.97,86.94,86.95,7776.0,85.7568,85.7765,85.7469,85.7568,7776.0
2025-01-24 12:45:00,86.95,86.98,86.94,86.98,8065.0,85.7568,85.7864,85.7469,85.7864,8065.0
2025-01-24 12:50:00,86.99,87.01,86.97,86.99,6305.0,85.7963,85.816,85.7765,85.7963,6305.0
2025-01-24 12:55:00,86.99,86.99,86.89,86.91,11339.0,85.7963,85.7963,85.6976,85.7174,11339.0
2025-01-24 13:00:00,86.9,86.91,86.87,86.89,6040.0,85.7075,85.7174,85.6779,85.6976,6040.0
2025-01-24 13:05:00,86.89,86.92,86.84,86.86,12889.0,85.6976,85.7272,85.6483,85.668,12889.0
2025-01-24 13:10:00,86.86,86.86,86.76,86.79,16941.0,85.668,85.668,85.5694,85.599,16941.0
2025-01-24 13:15:00,86.78,86.78,86.67,86.72,9549.0,85.5891,85.5891,85.4806,85.53,9549.0
2025-01-24 13:20:00,86.72,86.72,86.63,86.63,10460.0,85.53,85.53,85.4412,85.4412,10460.0
2025-01-24 13:25:00,86.63,86.63,86.54,86.57,26387.0,85.4412,85.4412,85.3524,85.382,26387.0
2025-01-24 13:30:00,86.57,86.61,86.54,86.54,13852.0,85.382,85.4215,85.3524,85.3524,13852.0
2025-01-24 13:35:00,86.54,86.6,86.53,86.58,24479.0,85.3524,85.4116,85.3426,85.3919,24479.0
2025-01-24 13:40:00,86.57,86.58,86.54,86.57,12487.0,85.382,85.3919,85.3524,85.382,12487.0
2025-01-24 13:45:00,86.55,86.55,86.44,86.45,20453.0,85.3623,85.3623,85.2538,85.2637,20453.0
2025-01-24 13:50:00,86.46,86.51,86.43,86.45,16874.0,85.2735,85.3228,85.2439,85.2637,16874.0
2025-01-24 13:55:00,86.45,86.46,86.33,86.39,36706.0,85.2637,85.2735,85.1453,85.2045,36706.0
2025-01-24 14:00:00,86.38,86.43,86.36,86.43,14925.0,85.1946,85.2439,85.1749,85.2439,14925.0
2025-01-24 14:05:00,86.43,86.43,86.35,86.36,19724.0,85.2439,85.2439,85.165,85.1749,19724.0
2025-01-24 14:10:00,86.36,86.37,86.32,86.34,29700.0,85.1749,85.1848,85.1355,85.1552,29700.0
2025-01-24 14:15:00,86.34,86.4,86.32,86.32,24244.0,85.1552,85.2144,85.1355,85.1355,24244.0
2025-01-24 14:20:00,86.32,86.32,86.27,86.28,22271.0,85.1355,85.1355,85.0861,85.096,22271.0
2025-01-24 14:25:00,86.27,86.3,86.24,86.26,31043.0,85.0861,85.1157,85.0565,85.0763,31043.0
2025-01-24 14:30:00,86.26,86.32,86.26,86.29,21536.0,85.0763,85.1355,85.0763,85.1059,21536.0
2025-01-24 14:35:00,86.29,86.3,86.23,86.23,14317.0,85.1059,85.1157,85.0467,85.0467,14317.0
2025-01-24 14:40:00,86.22,86.28,86.21,86.27,23473.0,85.0368,85.096,85.027,85.0861,23473.0
2025-01-24 14:45:00,86.26,86.28,86.24,86.27,20219.0,85.0763,85.096,85.0565,85.0861,20219.0
2025-01-24 14:50:00,86.26,86.29,86.24,86.26,14201.0,85.0763,85.1059,85.0565,85.0763,14201.0
2025-01-24 14:55:00,86.26,86.27,86.15,86.16,37713.0,85.0763,85.0861,84.9678,84.9776,37713.0
2025-01-24 15:00:00,86.15,86.19,86.14,86.15,48686.0,84.9678,85.0072,84.9579,84.9678,48686.0
2025-01-24 15:05:00,86.15,86.15,86.03,86.07,30227.0,84.9678,84.9678,84.8494,84.8889,30227.0
2025-01-24 15:10:00,86.08,86.19,86.04,86.19,30573.0,84.8987,85.0072,84.8593,85.0072,30573.0
2025-01-24 15:15:00,86.2,86.2,86.15,86.17,20408.0,85.0171,85.0171,84.9678,84.9875,20408.0
2025-01-24 15:20:00,86.17,86.17,86.05,86.06,28258.0,84.9875,84.9875,84.8692,84.879,28258.0
2025-01-24 15:25:00,86.06,86.07,86.02,86.03,32795.0,84.879,84.8889,84.8396,84.8494,32795.0
2025-01-24 15:30:00,86.04,86.06,85.94,85.96,39208.0,84.8593,84.879,84.7607,84.7804,39208.0
2025-01-24 15:35:00,85.95,85.98,85.91,85.95,37873.0,84.7705,84.8001,84.7311,84.7705,37873.0
2025-01-24 15:40:00,85.95,86.06,85.91,86.02,47740.0,84.7705,84.879,84.7311,84.8396,47740.0
2025-01-24 15:45:00,86.02,86.04,85.88,85.94,35498.0,84.8396,84.8593,84.7015,84.7607,35498.0
2025-01-24 15:50:00,85.95,86.13,85.9,85.91,91683.0,84.7705,84.9481,84.7212,84.7311,91683.0
2025-01-24 15:55:00,85.88,86.02,85.86,86.02,289478.0,84.7015,84.8396,84.6818,84.8396,289478.0
2025-01-27 09:30:00,86.24,86.58,86.06,86.37,77750.0,85.0565,85.3919,84.879,85.1848,77750.0
2025-01-27 09:35:00,86.34,86.48,86.14,86.44,45543.0,85.1552,85.2933,84.9579,85.2538,45543.0
2025-01-27 09:40:00,86.39,86.39,86.14,86.14,24237.0,85.2045,85.2045,84.9579,84.9579,24237.0
2025-01-27 09:45:00,86.21,86.36,86.12,86.14,6539.0,85.027,85.1749,84.9382,84.9579,6539.0
2025-01-27 09:50:00,86.17,86.29,86.17,86.24,10944.0,84.9875,85.1059,84.9875,85.0565,10944.0
2025-01-27 09:55:00,86.23,86.34,86.08,86.34,7828.0,85.0467,85.1552,84.8987,85.1552,7828.0
2025-01-27 10:00:00,86.39,86.51,86.38,86.51,25215.0,85.2045,85.3228,85.1946,85.3228,25215.0
2025-01-27 10:05:00,86.5,86.64,86.45,86.54,41541.0,85.313,85.4511,85.2637,85.3524,41541.0
2025-01-27 10:10:00,86.59,86.65,86.44,86.47,17596.0,85.4017,85.4609,85.2538,85.2834,17596.0
2025-01-27 10:15:00,86.46,86.54,86.28,86.51,25549.0,85.2735,85.3524,85.096,85.3228,25549.0
2025-01-27 10:20:00,86.52,86.65,86.44,86.62,42255.0,85.3327,85.4609,85.2538,85.4313,42255.0
2025-01-27 10:25:00,86.6,86.63,86.44,86.53,23118.0,85.4116,85.4412,85.2538,85.3426,23118.0
2025-01-27 10:30:00,86.5,86.56,86.4,86.45,15498.0,85.313,85.3722,85.2144,85.2637,15498.0
2025-01-27 10:35:00,86.4,86.41,86.33,86.33,9449.0,85.2144,85.2242,85.1453,85.1453,9449.0
2025-01-27 10:40:00,86.33,86.45,86.31,86.44,13987.0,85.1453,85.2637,85.1256,85.2538,13987.0
2025-01-27 10:45:00,86.45,86.48,86.25,86.41,24142.0,85.2637,85.2933,85.0664,85.2242,24142.0
2025-01-27 10:50:00,86.41,86.44,86.3,86.31,13492.0,85.2242,85.2538,85.1157,85.1256,13492.0
2025-01-27 10:55:00,86.34,86.43,86.28,86.28,14796.0,85.1552,85.2439,85.096,85.096,14796.0
2025-01-27 11:00:00,86.3,86.34,86.19,86.22,12342.0,85.1157,85.1552,85.0072,85.0368,12342.0
2025-01-27 11:05:00,86.23,86.36,86.2,86.32,14752.0,85.0467,85.1749,85.0171,85.1355,14752.0
2025-01-27 11:10:00,86.31,86.38,86.25,86.31,13889.0,85.1256,85.1946,85.0664,85.1256,13889.0
2025-01-27 11:15:00,86.32,86.35,86.28,86.32,13499.0,85.1355,85.165,85.096,85.1355,13499.0
2025-01-27 11:20:00,86.35,86.35,86.28,86.32,17198.0,85.165,85.165,85.096,85.1355,17198.0
2025-01-27 11:25:00,86.34,86.42,86.3,86.41,27884.0,85.1552,85.2341,85.1157,85.2242,27884.0
2025-01-27 11:30:00,86.41,86.51,86.38,86.48,16167.0,85.2242,85.3228,85.1946,85.2933,16167.0
2025-01-27 11:35:00,86.51,86.53,86.34,86.35,63604.0,85.3228,85.3426,85.1552,85.165,63604.0
2025-01-27 11:40:00,86.34,86.36,86.26,86.28,47343.0,85.1552,85.1749,85.0763,85.096,47343.0
2025-01-27 11:45:00,86.29,86.36,86.22,86.23,13693.0,85.1059,85.1749,85.0368,85.0467,13693.0
2025-01-27 11:50:00,86.22,86.23,86.16,86.2,9033.0,85.0368,85.0467,84.9776,85.0171,9033.0
2025-01-27 11:55:00,86.22,86.26,86.15,86.15,12870.0,85.0368,85.0763,84.9678,84.9678,12870.0
2025-01-27 12:00:00,86.15,86.21,86.09,86.09,17251.0,84.9678,85.027,84.9086,84.9086,17251.0
2025-01-27 12:05:00,86.08,86.09,86.01,86.06,15307.0,84.8987,84.9086,84.8297,84.879,15307.0
2025-01-27 12:10:00,86.06,86.12,86.0,86.07,69248.0,84.879,84.9382,84.8198,84.8889,69248.0
2025-01-27 12:15:00,86.08,86.13,86.02,86.04,22451.0,84.8987,84.9481,84.8396,84.8593,22451.0
2025-01-27 12:20:00,86.05,86.15,86.04,86.15,43436.0,84.8692,84.9678,84.8593,84.9678,43436.0
2025-01-27 12:25:00,86.15,86.22,86.14,86.18,67131.0,84.9678,85.0368,84.9579,84.9974,67131.0
2025-01-27 12:30:00,86.18,86.19,86.12,86.13,16116.0,84.9974,85.0072,84.9382,84.9481,16116.0
2025-01-27 12:35:00,86.12,86.17,86.09,86.09,15509.0,84.9382,84.9875,84.9086,84.9086,15509.0
2025-01-27 12:40:00,86.09,86.21,86.06,86.17,17092.0,84.9086,85.027,84.879,84.9875,17092.0
2025-01-27 12:45:00,86.17,86.21,86.07,86.09,12304.0,84.9875,85.027,84.8889,84.9086,12304.0
2025-01-27 12:50:00,86.08,86.09,85.97,85.98,8239.0,84.8987,84.9086,84.7903,84.8001,8239.0
2025-01-27 12:55:00,85.99,86.05,85.88,85.89,18621.0,84.81,84.8692,84.7015,84.7114,18621.0
2025-01-27 13:00:00,85.88,85.97,85.87,85.91,9022.0,84.7015,84.7903,84.6916,84.7311,9022.0
2025-01-27 13:05:00,85.93,85.98,85.93,85.98,10003.0,84.7508,84.8001,84.7508,84.8001,10003.0
2025-01-27 13:10:00,85.98,86.04,85.95,86.03,17139.0,84.8001,84.8593,84.7705,84.8494,17139.0
2025-01-27 13:15:00,86.02,86.05,85.99,85.99,13904.0,84.8396,84.8692,84.81,84.81,13904.0
2025-01-27 13:20:00,85.97,86.03,85.96,86.02,10324.0,84.7903,84.8494,84.7804,84.8396,10324.0
2025-01-27 13:25:00,86.02,86.02,85.98,86.01,22814.0,84.8396,84.8396,84.8001,84.8297,22814.0
2025-01-27 13:30:00,86.0,86.02,85.89,85.94,15762.0,84.8198,84.8396,84.7114,84.7607,15762.0
2025-01-27 13:35:00,85.95,85.99,85.87,85.92,15236.0,84.7705,84.81,84.6916,84.7409,15236.0
2025-01-27 13:40:00,85.97,86.02,85.97,86.01,7863.0,84.7903,84.8396,84.7903,84.8297,7863.0
2025-01-27 13:45:00,86.0,86.01,85.96,86.01,12469.0,84.8198,84.8297,84.7804,84.8297,12469.0
2025-01-27 13:50:00,86.01,86.01,85.99,86.01,19512.0,84.8297,84.8297,84.81,84.8297,19512.0
2025-01-27 13:55:00,86.01,86.02,85.92,85.94,19337.0,84.8297,84.8396,84.7409,84.7607,19337.0
2025-01-27 14:00:00,85.94,86.04,85.94,86.03,34422.0,84.7607,84.8593,84.7607,84.8494,34422.0
2025-01-27 14:05:00,86.03,86.07,86.02,86.06,28438.0,84.8494,84.8889,84.8396,84.879,28438.0
2025-01-27 14:10:00,86.06,86.07,85.97,86.0,21237.0,84.879,84.8889,84.7903,84.8198,21237.0
2025-01-27 14:15:00,85.99,86.07,85.99,86.07,22228.0,84.81,84.8889,84.81,84.8889,22228.0
2025-01-27 14:20:00,86.06,86.09,86.06,86.09,24782.0,84.879,84.9086,84.879,84.9086,24782.0
2025-01-27 14:25:00,86.09,86.28,86.08,86.27,157775.0,84.9086,85.096,84.8987,85.0861,157775.0
2025-01-27 14:30:00,86.26,86.37,86.25,86.37,34260.0,85.0763,85.1848,85.0664,85.1848,34260.0
2025-01-27 14:35:00,86.37,86.43,86.32,86.35,26043.0,85.1848,85.2439,85.1355,85.165,26043.0
2025-01-27 14:40:00,86.34,86.36,86.28,86.3,23120.0,85.1552,85.1749,85.096,85.1157,23120.0
2025-01-27 14:45:00,86.3,86.31,86.24,86.25,24245.0,85.1157,85.1256,85.0565,85.0664,24245.0
2025-01-27 14:50:00,86.24,86.31,86.21,86.3,28163.0,85.0565,85.1256,85.027,85.1157,28163.0
2025-01-27 14:55:00,86.28,86.32,86.17,86.2,26843.0,85.096,85.1355,84.9875,85.0171,26843.0
2025-01-27 15:00:00,86.19,86.3,86.17,86.24,23443.0,85.0072,85.1157,84.9875,85.0565,23443.0
2025-01-27 15:05:00,86.23,86.26,86.16,86.18,25618.0,85.0467,85.0763,84.9776,84.9974,25618.0
2025-01-27 15:10:00,86.19,86.21,86.15,86.19,19094.0,85.0072,85.027,84.9678,85.0072,19094.0
2025-01-27 15:15:00,86.18,86.31,86.17,86.26,66726.0,84.9974,85.1256,84.9875,85.0763,66726.0
2025-01-27 15:20:00,86.25,86.57,86.25,86.53,233842.0,85.0664,85.382,85.0664,85.3426,233842.0
2025-01-27 15:25:00,86.51,86.55,86.46,86.51,18968.0,85.3228,85.3623,85.2735,85.3228,18968.0
2025-01-27 15:30:00,86.53,86.59,86.46,86.58,24723.0,85.3426,85.4017,85.2735,85.3919,24723.0
2025-01-27 15:35:00,86.58,86.65,86.54,86.61,23841.0,85.3919,85.4609,85.3524,85.4215,23841.0
2025-01-27 15:40:00,86.6,86.84,86.6,86.8,34899.0,85.4116,85.6483,85.4116,85.6089,34899.0
2025-01-27 15:45:00,86.8,86.8,86.71,86.78,19929.0,85.6089,85.6089,85.5201,85.5891,19929.0
2025-01-27 15:50:00,86.77,86.97,86.77,86.83,70830.0,85.5793,85.7765,85.5793,85.6385,70830.0
2025-01-27 15:55:00,86.86,87.03,86.84,86.97,258649.0,85.668,85.8357,85.6483,85.7765,258649.0
2025-01-28 09:30:00,86.95,87.15,86.63,87.0,37251.0,85.7568,85.9541,85.4412,85.8061,37251.0
2025-01-28 09:35:00,87.09,87.84,87.04,87.77,21485.0,85.8949,86.6346,85.8456,86.5656,21485.0
2025-01-28 09:40:00,87.74,87.94,87.65,87.65,10613.0,86.536,86.7332,86.4472,86.4472,10613.0
2025-01-28 09:45:00,87.69,87.7,87.39,87.41,11120.0,86.4867,86.4965,86.1908,86.2105,11120.0
2025-01-28 09:50:00,87.42,87.55,87.33,87.4,29336.0,86.2204,86.3486,86.1316,86.2006,29336.0
2025-01-28 09:55:00,87.42,87.43,87.01,87.12,27279.0,86.2204,86.2302,85.816,85.9245,27279.0
2025-01-28 10:00:00,87.14,87.37,87.05,87.31,29336.0,85.9442,86.171,85.8554,86.1119,29336.0
2025-01-28 10:05:00,87.3,87.37,87.19,87.28,27819.0,86.102,86.171,85.9935,86.0823,27819.0
2025-01-28 10:10:00,87.25,87.25,86.93,86.93,18946.0,86.0527,86.0527,85.7371,85.7371,18946.0
2025-01-28 10:15:00,86.94,87.09,86.9,86.94,26866.0,85.7469,85.8949,85.7075,85.7469,26866.0
2025-01-28 10:20:00,86.95,86.97,86.8,86.84,11630.0,85.7568,85.7765,85.6089,85.6483,11630.0
2025-01-28 10:25:00,86.84,86.88,86.73,86.73,17001.0,85.6483,85.6878,85.5398,85.5398,17001.0
2025-01-28 10:30:00,86.72,86.78,86.65,86.73,29912.0,85.53,85.5891,85.4609,85.5398,29912.0
2025-01-28 10:35:00,86.72,86.9,86.72,86.84,10887.0,85.53,85.7075,85.53,85.6483,10887.0
2025-01-28 10:40:00,86.86,86.93,86.77,86.89,24402.0,85.668,85.7371,85.5793,85.6976,24402.0
2025-01-28 10:45:00,86.9,86.91,86.74,86.81,26361.0,85.7075,85.7174,85.5497,85.6187,26361.0
2025-01-28 10:50:00,86.81,86.96,86.8,86.92,18646.0,85.6187,85.7667,85.6089,85.7272,18646.0
2025-01-28 10:55:00,86.9,86.94,86.84,86.94,16277.0,85.7075,85.7469,85.6483,85.7469,16277.0
2025-01-28 11:00:00,86.94,87.19,86.93,87.17,17332.0,85.7469,85.9935,85.7371,85.9738,17332.0
2025-01-28 11:05:00,87.19,87.22,87.04,87.12,19324.0,85.9935,86.0231,85.8456,85.9245,19324.0
2025-01-28 11:10:00,87.13,87.22,87.11,87.14,11171.0,85.9343,86.0231,85.9146,85.9442,11171.0
2025-01-28 11:15:00,87.13,87.16,86.92,86.92,15043.0,85.9343,85.9639,85.7272,85.7272,15043.0
2025-01-28 11:20:00,86.91,86.95,86.85,86.85,13254.0,85.7174,85.7568,85.6582,85.6582,13254.0
2025-01-28 11:25:00,86.81,86.82,86.44,86.44,22552.0,85.6187,85.6286,85.2538,85.2538,22552.0
2025-01-28 11:30:00,86.44,86.51,86.34,86.37,17567.0,85.2538,85.3228,85.1552,85.1848,17567.0
2025-01-28 11:35:00,86.35,86.35,86.19,86.23,14337.0,85.165,85.165,85.0072,85.0467,14337.0
2025-01-28 11:40:00,86.22,86.34,86.19,86.34,8402.0,85.0368,85.1552,85.0072,85.1552,8402.0
2025-01-28 11:45:00,86.34,86.36,86.3,86.34,11532.0,85.1552,85.1749,85.1157,85.1552,11532.0
2025-01-28 11:50:00,86.35,86.35,86.08,86.1,19141.0,85.165,85.165,84.8987,84.9185,19141.0
2025-01-28 11:55:00,86.08,86.15,86.05,86.13,15922.0,84.8987,84.9678,84.8692,84.9481,15922.0
2025-01-28 12:00:00,86.16,86.2,86.07,86.17,13761.0,84.9776,85.0171,84.8889,84.9875,13761.0
2025-01-28 12:05:00,86.15,86.27,86.14,86.27,14844.0,84.9678,85.0861,84.9579,85.0861,14844.0
2025-01-28 12:10:00,86.29,86.31,86.21,86.23,11446.0,85.1059,85.1256,85.027,85.0467,11446.0
2025-01-28 12:15:00,86.23,86.32,86.21,86.28,11783.0,85.0467,85.1355,85.027,85.096,11783.0
2025-01-28 12:20:00,86.27,86.27,86.12,86.14,19924.0,85.0861,85.0861,84.9382,84.9579,19924.0
2025-01-28 12:25:00,86.13,86.16,86.07,86.15,18495.0,84.9481,84.9776,84.8889,84.9678,18495.0
2025-01-28 12:30:00,86.15,86.19,86.1,86.1,8515.0,84.9678,85.0072,84.9185,84.9185,8515.0
2025-01-28 12:35:00,86.08,86.12,86.01,86.01,15964.0,84.8987,84.9382,84.8297,84.8297,15964.0
2025-01-28 12:40:00,86.01,86.2,86.01,86.17,44913.0,84.8297,85.0171,84.8297,84.9875,44913.0
2025-01-28 12:45:00,86.18,86.2,86.07,86.13,23912.0,84.9974,85.0171,84.8889,84.9481,23912.0
2025-01-28 12:50:00,86.14,86.19,86.13,86.15,16704.0,84.9579,85.0072,84.9481,84.9678,16704.0
2025-01-28 12:55:00,86.14,86.21,86.14,86.17,24015.0,84.9579,85.027,84.9579,84.9875,24015.0
2025-01-28 13:00:00,86.18,86.24,86.12,86.2,17284.0,84.9974,85.0565,84.9382,85.0171,17284.0
2025-01-28 13:05:00,86.21,86.23,86.04,86.06,11996.0,85.027,85.0467,84.8593,84.879,11996.0
2025-01-28 13:10:00,86.07,86.14,86.07,86.11,12606.0,84.8889,84.9579,84.8889,84.9283,12606.0
2025-01-28 13:15:00,86.11,86.15,86.07,86.09,14277.0,84.9283,84.9678,84.8889,84.9086,14277.0
2025-01-28 13:20:00,86.1,86.12,86.03,86.03,13296.0,84.9185,84.9382,84.8494,84.8494,13296.0
2025-01-28 13:25:00,86.03,86.06,85.97,85.98,19108.0,84.8494,84.879,84.7903,84.8001,19108.0
2025-01-28 13:30:00,85.98,86.05,85.97,86.05,15268.0,84.8001,84.8692,84.7903,84.8692,15268.0
2025-01-28 13:35:00,86.07,86.07,85.93,85.99,13107.0,84.8889,84.8889,84.7508,84.81,13107.0
2025-01-28 13:40:00,85.98,86.02,85.93,85.95,13501.0,84.8001,84.8396,84.7508,84.7705,13501.0
2025-01-28 13:45:00,85.94,85.97,85.89,85.92,18367.0,84.7607,84.7903,84.7114,84.7409,18367.0
2025-01-28 13:50:00,85.92,85.94,85.88,85.89,15188.0,84.7409,84.7607,84.7015,84.7114,15188.0
2025-01-28 13:55:00,85.89,85.92,85.87,85.91,13455.0,84.7114,84.7409,84.6916,84.7311,13455.0
2025-01-28 14:00:00,85.9,85.98,85.89,85.98,13329.0,84.7212,84.8001,84.7114,84.8001,13329.0
2025-01-28 14:05:00,85.97,86.05,85.94,86.04,14910.0,84.7903,84.8692,84.7607,84.8593,14910.0
2025-01-28 14:10:00,86.04,86.04,85.9,85.9,24765.0,84.8593,84.8593,84.7212,84.7212,24765.0
2025-01-28 14:15:00,85.87,85.88,85.77,85.81,19635.0,84.6916,84.7015,84.593,84.6325,19635.0
2025-01-28 14:20:00,85.81,85.9,85.81,85.85,12500.0,84.6325,84.7212,84.6325,84.6719,12500.0
2025-01-28 14:25:00,85.85,85.92,85.81,85.83,14488.0,84.6719,84.7409,84.6325,84.6522,14488.0
2025-01-28 14:30:00,85.84,85.87,85.83,85.86,7443.0,84.662,84.6916,84.6522,84.6818,7443.0
2025-01-28 14:35:00,85.86,85.89,85.81,85.84,13814.0,84.6818,84.7114,84.6325,84.662,13814.0
2025-01-28 14:40:00,85.85,85.92,85.85,85.89,11426.0,84.6719,84.7409,84.6719,84.7114,11426.0
2025-01-28 14:45:00,85.89,85.89,85.83,85.87,15700.0,84.7114,84.7114,84.6522,84.6916,15700.0
2025-01-28 14:50:00,85.87,85.88,85.81,85.81,17782.0,84.6916,84.7015,84.6325,84.6325,17782.0
2025-01-28 14:55:00,85.81,85.87,85.77,85.79,33250.0,84.6325,84.6916,84.593,84.6127,33250.0
2025-01-28 15:00:00,85.78,85.82,85.75,85.8,29876.0,84.6029,84.6423,84.5733,84.6226,29876.0
2025-01-28 15:05:00,85.79,85.94,85.78,85.92,29152.0,84.6127,84.7607,84.6029,84.7409,29152.0
2025-01-28 15:10:00,85.91,85.97,85.88,85.91,28785.0,84.7311,84.7903,84.7015,84.7311,28785.0
2025-01-28 15:15:00,85.9,85.92,85.86,85.87,33600.0,84.7212,84.7409,84.6818,84.6916,33600.0
2025-01-28 15:20:00,85.87,85.93,85.85,85.89,34262.0,84.6916,84.7508,84.6719,84.7114,34262.0
2025-01-28 15:25:00,85.89,85.96,85.84,85.86,49074.0,84.7114,84.7804,84.662,84.6818,49074.0
2025-01-28 15:30:00,85.86,85.86,85.74,85.75,43895.0,84.6818,84.6818,84.5634,84.5733,43895.0
2025-01-28 15:35:00,85.75,85.84,85.71,85.82,65207.0,84.5733,84.662,84.5338,84.6423,65207.0
2025-01-28 15:40:00,85.82,85.9,85.79,85.84,76137.0,84.6423,84.7212,84.6127,84.662,76137.0
2025-01-28 15:45:00,85.84,85.89,85.77,85.81,55655.0,84.662,84.7114,84.593,84.6325,55655.0
2025-01-28 15:50:00,85.81,85.94,85.81,85.82,106173.0,84.6325,84.7607,84.6325,84.6423,106173.0
2025-01-28 15:55:00,85.82,85.82,85.64,85.66,235948.0,84.6423,84.6423,84.4648,84.4845,235948.0
2025-01-29 09:30:00,85.69,86.15,85.42,86.08,54097.0,84.5141,84.9678,84.2478,84.8987,54097.0
2025-01-29 09:35:00,86.17,86.27,85.9,86.22,14906.0,84.9875,85.0861,84.7212,85.0368,14906.0
2025-01-29 09:40:00,86.25,86.52,86.21,86.4,87281.0,85.0664,85.3327,85.027,85.2144,87281.0
2025-01-29 09:45:00,86.41,86.97,86.36,86.69,65071.0,85.2242,85.7765,85.1749,85.5004,65071.0
2025-01-29 09:50:00,86.69,86.93,86.69,86.92,34851.0,85.5004,85.7371,85.5004,85.7272,34851.0
2025-01-29 09:55:00,86.98,87.09,86.86,86.98,22076.0,85.7864,85.8949,85.668,85.7864,22076.0
2025-01-29 10:00:00,86.97,87.19,86.97,87.19,36412.0,85.7765,85.9935,85.7765,85.9935,36412.0
2025-01-29 10:05:00,87.2,87.41,87.16,87.24,25927.0,86.0034,86.2105,85.9639,86.0428,25927.0
2025-01-29 10:10:00,87.24,87.24,86.74,86.77,21132.0,86.0428,86.0428,85.5497,85.5793,21132.0
2025-01-29 10:15:00,86.81,87.05,86.81,86.91,7228.0,85.6187,85.8554,85.6187,85.7174,7228.0
2025-01-29 10:20:00,86.9,86.94,86.82,86.93,6709.0,85.7075,85.7469,85.6286,85.7371,6709.0
2025-01-29 10:25:00,86.94,87.07,86.92,87.03,12805.0,85.7469,85.8752,85.7272,85.8357,12805.0
2025-01-29 10:30:00,87.04,87.09,86.94,87.02,27207.0,85.8456,85.8949,85.7469,85.8258,27207.0
2025-01-29 10:35:00,87.04,87.25,87.0,87.25,28386.0,85.8456,86.0527,85.8061,86.0527,28386.0
2025-01-29 10:40:00,87.23,87.41,87.22,87.22,27627.0,86.033,86.2105,86.0231,86.0231,27627.0
2025-01-29 10:45:00,87.21,87.3,87.14,87.17,44844.0,86.0132,86.102,85.9442,85.9738,44844.0
2025-01-29 10:50:00,87.17,87.21,87.07,87.16,31574.0,85.9738,86.0132,85.8752,85.9639,31574.0
2025-01-29 10:55:00,87.15,87.19,87.07,87.09,42137.0,85.9541,85.9935,85.8752,85.8949,42137.0
2025-01-29 11:00:00,87.11,87.17,87.08,87.11,14638.0,85.9146,85.9738,85.885,85.9146,14638.0
2025-01-29 11:05:00,87.11,87.21,87.06,87.18,14719.0,85.9146,86.0132,85.8653,85.9837,14719.0
2025-01-29 11:10:00,87.19,87.2,87.09,87.11,16096.0,85.9935,86.0034,85.8949,85.9146,16096.0
2025-01-29 11:15:00,87.09,87.09,86.97,87.02,12756.0,85.8949,85.8949,85.7765,85.8258,12756.0
2025-01-29 11:20:00,86.99,86.99,86.91,86.92,13903.0,85.7963,85.7963,85.7174,85.7272,13903.0
2025-01-29 11:25:00,86.94,87.01,86.92,87.01,8863.0,85.7469,85.816,85.7272,85.816,8863.0
2025-01-29 11:30:00,87.02,87.1,86.98,87.08,14252.0,85.8258,85.9047,85.7864,85.885,14252.0
2025-01-29 11:35:00,87.08,87.11,87.03,87.05,8287.0,85.885,85.9146,85.8357,85.8554,8287.0
2025-01-29 11:40:00,87.05,87.07,86.93,86.96,11063.0,85.8554,85.8752,85.7371,85.7667,11063.0
2025-01-29 11:45:00,86.97,87.15,86.97,87.13,111760.0,85.7765,85.9541,85.7765,85.9343,111760.0
2025-01-29 11:50:00,87.14,87.34,87.14,87.32,175534.0,85.9442,86.1415,85.9442,86.1217,175534.0
2025-01-29 11:55:00,87.34,87.37,87.12,87.2,54596.0,86.1415,86.171,85.9245,86.0034,54596.0
2025-01-29 12:00:00,87.18,87.33,87.16,87.23,18234.0,85.9837,86.1316,85.9639,86.033,18234.0
2025-01-29 12:05:00,87.26,87.3,87.21,87.26,16730.0,86.0626,86.102,86.0132,86.0626,16730.0
2025-01-29 12:10:00,87.27,87.42,87.25,87.42,13433.0,86.0724,86.2204,86.0527,86.2204,13433.0
2025-01-29 12:15:00,87.42,87.56,87.42,87.49,20329.0,86.2204,86.3584,86.2204,86.2894,20329.0
2025-01-29 12:20:00,87.49,87.53,87.45,87.51,17073.0,86.2894,86.3288,86.2499,86.3091,17073.0
2025-01-29 12:25:00,87.51,87.52,87.45,87.45,13107.0,86.3091,86.319,86.2499,86.2499,13107.0
2025-01-29 12:30:00,87.47,87.64,87.45,87.61,19889.0,86.2697,86.4373,86.2499,86.4077,19889.0
2025-01-29 12:35:00,87.61,87.63,87.56,87.58,11794.0,86.4077,86.4275,86.3584,86.3782,11794.0
2025-01-29 12:40:00,87.57,87.57,87.43,87.47,15270.0,86.3683,86.3683,86.2302,86.2697,15270.0
2025-01-29 12:45:00,87.47,87.58,87.42,87.5,16232.0,86.2697,86.3782,86.2204,86.2993,16232.0
2025-01-29 12:50:00,87.49,87.49,87.43,87.44,10761.0,86.2894,86.2894,86.2302,86.2401,10761.0
2025-01-29 12:55:00,87.43,87.45,87.35,87.41,12499.0,86.2302,86.2499,86.1513,86.2105,12499.0
2025-01-29 13:00:00,87.4,87.42,87.08,87.13,15065.0,86.2006,86.2204,85.885,85.9343,15065.0
2025-01-29 13:05:00,87.18,87.33,87.11,87.3,5469.0,85.9837,86.1316,85.9146,86.102,5469.0
2025-01-29 13:10:00,87.31,87.34,87.14,87.3,10972.0,86.1119,86.1415,85.9442,86.102,10972.0
2025-01-29 13:15:00,87.29,87.5,87.29,87.48,22906.0,86.0921,86.2993,86.0921,86.2795,22906.0
2025-01-29 13:20:00,87.5,87.56,87.45,87.48,19492.0,86.2993,86.3584,86.2499,86.2795,19492.0
2025-01-29 13:25:00,87.5,87.51,87.43,87.44,21052.0,86.2993,86.3091,86.2302,86.2401,21052.0
2025-01-29 13:30:00,87.44,87.48,87.4,87.47,11605.0,86.2401,86.2795,86.2006,86.2697,11605.0
2025-01-29 13:35:00,87.47,87.48,87.31,87.34,17249.0,86.2697,86.2795,86.1119,86.1415,17249.0
2025-01-29 13:40:00,87.34,87.38,87.24,87.28,15760.0,86.1415,86.1809,86.0428,86.0823,15760.0
2025-01-29 13:45:00,87.28,87.35,87.26,87.35,12448.0,86.0823,86.1513,86.0626,86.1513,12448.0
2025-01-29 13:50:00,87.33,87.37,87.26,87.35,27983.0,86.1316,86.171,86.0626,86.1513,27983.0
2025-01-29 13:55:00,87.36,87.36,87.31,87.33,10016.0,86.1612,86.1612,86.1119,86.1316,10016.0
2025-01-29 14:00:00,87.33,87.33,86.92,86.98,13918.0,86.1316,86.1316,85.7272,85.7864,13918.0
2025-01-29 14:05:00,86.91,87.04,86.87,87.0,17816.0,85.7174,85.8456,85.6779,85.8061,17816.0
2025-01-29 14:10:00,86.98,87.04,86.82,87.03,22946.0,85.7864,85.8456,85.6286,85.8357,22946.0
2025-01-29 14:15:00,87.01,87.04,86.83,86.88,21990.0,85.816,85.8456,85.6385,85.6878,21990.0
2025-01-29 14:20:00,86.88,86.94,86.77,86.8,30183.0,85.6878,85.7469,85.5793,85.6089,30183.0
2025-01-29 14:25:00,86.8,86.81,86.62,86.69,14914.0,85.6089,85.6187,85.4313,85.5004,14914.0
2025-01-29 14:30:00,86.66,86.98,86.66,86.88,32791.0,85.4708,85.7864,85.4708,85.6878,32791.0
2025-01-29 14:35:00,86.88,87.08,86.78,87.06,27604.0,85.6878,85.885,85.5891,85.8653,27604.0
2025-01-29 14:40:00,87.08,87.27,87.07,87.19,12908.0,85.885,86.0724,85.8752,85.9935,12908.0
2025-01-29 14:45:00,87.17,87.21,87.04,87.05,27121.0,85.9738,86.0132,85.8456,85.8554,27121.0
2025-01-29 14:50:00,87.05,87.27,87.0,87.21,12775.0,85.8554,86.0724,85.8061,86.0132,12775.0
2025-01-29 14:55:00,87.19,87.19,86.96,87.01,23250.0,85.9935,85.9935,85.7667,85.816,23250.0
2025-01-29 15:00:00,87.0,87.0,86.7,86.72,18589.0,85.8061,85.8061,85.5102,85.53,18589.0
2025-01-29 15:05:00,86.72,86.82,86.63,86.75,27860.0,85.53,85.6286,85.4412,85.5596,27860.0
2025-01-29 15:10:00,86.76,86.98,86.76,86.88,17990.0,85.5694,85.7864,85.5694,85.6878,17990.0
2025-01-29 15:15:00,86.9,86.91,86.67,86.88,17436.0,85.7075,85.7174,85.4806,85.6878,17436.0
2025-01-29 15:20:00,86.89,87.19,86.89,87.06,20578.0,85.6976,85.9935,85.6976,85.8653,20578.0
2025-01-29 15:25:00,87.09,87.12,87.01,87.03,18857.0,85.8949,85.9245,85.816,85.8357,18857.0
2025-01-29 15:30:00,87.03,87.08,86.96,87.02,22577.0,85.8357,85.885,85.7667,85.8258,22577.0
2025-01-29 15:35:00,87.01,87.01,86.87,86.88,28647.0,85.816,85.816,85.6779,85.6878,28647.0
2025-01-29 15:40:00,86.89,86.96,86.83,86.87,31813.0,85.6976,85.7667,85.6385,85.6779,31813.0
2025-01-29 15:45:00,86.9,86.91,86.73,86.78,30011.0,85.7075,85.7174,85.5398,85.5891,30011.0
2025-01-29 15:50:00,86.74,86.93,86.7,86.78,66642.0,85.5497,85.7371,85.5102,85.5891,66642.0
2025-01-29 15:55:00,86.77,86.84,86.61,86.67,214443.0,85.5793,85.6483,85.4215,85.4806,214443.0
2025-01-30 09:30:00,87.23,87.46,87.01,87.21,37048.0,86.033,86.2598,85.816,86.0132,37048.0
2025-01-30 09:35:00,87.25,87.26,87.06,87.11,8134.0,86.0527,86.0626,85.8653,85.9146,8134.0
2025-01-30 09:40:00,87.2,87.2,86.94,86.94,7343.0,86.0034,86.0034,85.7469,85.7469,7343.0
2025-01-30 09:45:00,87.0,87.1,86.76,86.86,5664.0,85.8061,85.9047,85.5694,85.668,5664.0
2025-01-30 09:50:00,86.92,87.01,86.86,86.9,7114.0,85.7272,85.816,85.668,85.7075,7114.0
2025-01-30 09:55:00,86.88,87.22,86.86,87.21,16040.0,85.6878,86.0231,85.668,86.0132,16040.0
2025-01-30 10:00:00,87.23,87.31,87.07,87.31,22074.0,86.033,86.1119,85.8752,86.1119,22074.0
2025-01-30 10:05:00,87.31,87.45,87.26,87.27,19251.0,86.1119,86.2499,86.0626,86.0724,19251.0
2025-01-30 10:10:00,87.29,87.39,87.17,87.33,20903.0,86.0921,86.1908,85.9738,86.1316,20903.0
2025-01-30 10:15:00,87.29,87.52,87.22,87.41,13166.0,86.0921,86.319,86.0231,86.2105,13166.0
2025-01-30 10:20:00,87.46,87.55,87.38,87.4,11847.0,86.2598,86.3486,86.1809,86.2006,11847.0
2025-01-30 10:25:00,87.39,87.42,87.24,87.24,7761.0,86.1908,86.2204,86.0428,86.0428,7761.0
2025-01-30 10:30:00,87.28,87.38,87.28,87.36,9359.0,86.0823,86.1809,86.0823,86.1612,9359.0
2025-01-30 10:35:00,87.36,87.52,87.36,87.52,10192.0,86.1612,86.319,86.1612,86.319,10192.0
2025-01-30 10:40:00,87.52,87.52,87.37,87.43,10747.0,86.319,86.319,86.171,86.2302,10747.0
2025-01-30 10:45:00,87.44,87.49,87.4,87.44,18745.0,86.2401,86.2894,86.2006,86.2401,18745.0
2025-01-30 10:50:00,87.44,87.49,87.34,87.4,14685.0,86.2401,86.2894,86.1415,86.2006,14685.0
2025-01-30 10:55:00,87.38,87.38,87.18,87.27,37183.0,86.1809,86.1809,85.9837,86.0724,37183.0
2025-01-30 11:00:00,87.24,87.24,87.14,87.14,11188.0,86.0428,86.0428,85.9442,85.9442,11188.0
2025-01-30 11:05:00,87.14,87.28,87.14,87.14,9147.0,85.9442,86.0823,85.9442,85.9442,9147.0
2025-01-30 11:10:00,87.16,87.22,87.11,87.14,13516.0,85.9639,86.0231,85.9146,85.9442,13516.0
2025-01-30 11:15:00,87.15,87.33,87.15,87.27,12758.0,85.9541,86.1316,85.9541,86.0724,12758.0
2025-01-30 11:20:00,87.27,87.37,87.22,87.35,33212.0,86.0724,86.171,86.0231,86.1513,33212.0
2025-01-30 11:25:00,87.34,87.4,87.33,87.39,13733.0,86.1415,86.2006,86.1316,86.1908,13733.0
2025-01-30 11:30:00,87.4,87.4,87.23,87.28,10527.0,86.2006,86.2006,86.033,86.0823,10527.0
2025-01-30 11:35:00,87.28,87.3,87.21,87.29,11160.0,86.0823,86.102,86.0132,86.0921,11160.0
2025-01-30 11:40:00,87.29,87.33,87.27,87.29,14895.0,86.0921,86.1316,86.0724,86.0921,14895.0
2025-01-30 11:45:00,87.31,87.34,87.27,87.29,7012.0,86.1119,86.1415,86.0724,86.0921,7012.0
2025-01-30 11:50:00,87.29,87.38,87.29,87.37,12243.0,86.0921,86.1809,86.0921,86.171,12243.0
2025-01-30 11:55:00,87.34,87.4,87.34,87.37,7863.0,86.1415,86.2006,86.1415,86.171,7863.0
2025-01-30 12:00:00,87.35,87.41,87.32,87.32,7967.0,86.1513,86.2105,86.1217,86.1217,7967.0
2025-01-30 12:05:00,87.36,87.38,87.28,87.29,5119.0,86.1612,86.1809,86.0823,86.0921,5119.0
2025-01-30 12:10:00,87.29,87.29,87.19,87.19,7805.0,86.0921,86.0921,85.9935,85.9935,7805.0
2025-01-30 12:15:00,87.22,87.22,87.09,87.09,21705.0,86.0231,86.0231,85.8949,85.8949,21705.0
2025-01-30 12:20:00,87.08,87.08,87.02,87.05,6568.0,85.885,85.885,85.8258,85.8554,6568.0
2025-01-30 12:25:00,87.08,87.08,87.0,87.01,5141.0,85.885,85.885,85.8061,85.816,5141.0
2025-01-30 12:30:00,87.01,87.13,87.0,87.12,9078.0,85.816,85.9343,85.8061,85.9245,9078.0
2025-01-30 12:35:00,87.14,87.15,87.09,87.14,6651.0,85.9442,85.9541,85.8949,85.9442,6651.0
2025-01-30 12:40:00,87.14,87.17,87.04,87.04,6329.0,85.9442,85.9738,85.8456,85.8456,6329.0
2025-01-30 12:45:00,87.04,87.08,87.0,87.02,7110.0,85.8456,85.885,85.8061,85.8258,7110.0
2025-01-30 12:50:00,87.03,87.08,87.02,87.07,5023.0,85.8357,85.885,85.8258,85.8752,5023.0
2025-01-30 12:55:00,87.08,87.08,87.06,87.06,4665.0,85.885,85.885,85.8653,85.8653,4665.0
2025-01-30 13:00:00,87.07,87.17,87.07,87.16,6562.0,85.8752,85.9738,85.8752,85.9639,6562.0
2025-01-30 13:05:00,87.16,87.18,87.14,87.14,4861.0,85.9639,85.9837,85.9442,85.9442,4861.0
2025-01-30 13:10:00,87.12,87.2,87.1,87.18,4394.0,85.9245,86.0034,85.9047,85.9837,4394.0
2025-01-30 13:15:00,87.2,87.22,87.13,87.13,4220.0,86.0034,86.0231,85.9343,85.9343,4220.0
2025-01-30 13:20:00,87.15,87.19,87.1,87.19,8387.0,85.9541,85.9935,85.9047,85.9935,8387.0
2025-01-30 13:25:00,87.17,87.21,87.16,87.2,1317.0,85.9738,86.0132,85.9639,86.0034,1317.0
2025-01-30 13:30:00,87.22,87.26,87.2,87.22,4859.0,86.0231,86.0626,86.0034,86.0231,4859.0
2025-01-30 13:35:00,87.24,87.31,87.22,87.29,10288.0,86.0428,86.1119,86.0231,86.0921,10288.0
2025-01-30 13:40:00,87.29,87.39,87.27,87.37,9358.0,86.0921,86.1908,86.0724,86.171,9358.0
2025-01-30 13:45:00,87.4,87.47,87.39,87.42,9590.0,86.2006,86.2697,86.1908,86.2204,9590.0
2025-01-30 13:50:00,87.41,87.44,87.37,87.41,10905.0,86.2105,86.2401,86.171,86.2105,10905.0
2025-01-30 13:55:00,87.41,87.41,87.3,87.36,24192.0,86.2105,86.2105,86.102,86.1612,24192.0
2025-01-30 14:00:00,87.35,87.39,87.31,87.33,7505.0,86.1513,86.1908,86.1119,86.1316,7505.0
2025-01-30 14:05:00,87.33,87.37,87.29,87.34,7220.0,86.1316,86.171,86.0921,86.1415,7220.0
2025-01-30 14:10:00,87.35,87.41,87.32,87.41,11322.0,86.1513,86.2105,86.1217,86.2105,11322.0
2025-01-30 14:15:00,87.4,87.42,87.36,87.41,8569.0,86.2006,86.2204,86.1612,86.2105,8569.0
2025-01-30 14:20:00,87.41,87.42,87.36,87.36,9054.0,86.2105,86.2204,86.1612,86.1612,9054.0
2025-01-30 14:25:00,87.37,87.42,87.34,87.35,10008.0,86.171,86.2204,86.1415,86.1513,10008.0
2025-01-30 14:30:00,87.35,87.35,87.29,87.29,9850.0,86.1513,86.1513,86.0921,86.0921,9850.0
2025-01-30 14:35:00,87.29,87.31,87.27,87.31,7689.0,86.0921,86.1119,86.0724,86.1119,7689.0
2025-01-30 14:40:00,87.3,87.32,87.28,87.29,12362.0,86.102,86.1217,86.0823,86.0921,12362.0
2025-01-30 14:45:00,87.28,87.3,87.24,87.29,8840.0,86.0823,86.102,86.0428,86.0921,8840.0
2025-01-30 14:50:00,87.29,87.33,87.26,87.28,16430.0,86.0921,86.1316,86.0626,86.0823,16430.0
2025-01-30 14:55:00,87.27,87.31,87.25,87.27,12365.0,86.0724,86.1119,86.0527,86.0724,12365.0
2025-01-30 15:00:00,87.25,87.36,87.22,87.34,18633.0,86.0527,86.1612,86.0231,86.1415,18633.0
2025-01-30 15:05:00,87.36,87.41,87.34,87.4,27074.0,86.1612,86.2105,86.1415,86.2006,27074.0
2025-01-30 15:10:00,87.4,87.49,87.4,87.45,18917.0,86.2006,86.2894,86.2006,86.2499,18917.0
2025-01-30 15:15:00,87.46,87.51,87.43,87.45,20169.0,86.2598,86.3091,86.2302,86.2499,20169.0
2025-01-30 15:20:00,87.44,87.51,87.41,87.5,17229.0,86.2401,86.3091,86.2105,86.2993,17229.0
2025-01-30 15:25:00,87.51,87.56,87.48,87.5,23522.0,86.3091,86.3584,86.2795,86.2993,23522.0
2025-01-30 15:30:00,87.48,87.48,87.41,87.42,20453.0,86.2795,86.2795,86.2105,86.2204,20453.0
2025-01-30 15:35:00,87.41,87.41,86.98,86.99,26330.0,86.2105,86.2105,85.7864,85.7963,26330.0
2025-01-30 15:40:00,86.95,86.98,86.6,86.66,37949.0,85.7568,85.7864,85.4116,85.4708,37949.0
2025-01-30 15:45:00,86.65,86.95,86.57,86.95,38651.0,85.4609,85.7568,85.382,85.7568,38651.0
2025-01-30 15:50:00,86.96,87.18,86.93,87.11,23784.0,85.7667,85.9837,85.7371,85.9146,23784.0
2025-01-30 15:55:00,87.11,87.17,86.98,87.02,128172.0,85.9146,85.9738,85.7864,85.8258,128172.0
2025-01-31 09:30:00,86.6,87.23,86.6,87.23,51239.0,85.4116,86.033,85.4116,86.033,51239.0
2025-01-31 09:35:00,87.24,87.5,87.1,87.49,13975.0,86.0428,86.2993,85.9047,86.2894,13975.0
2025-01-31 09:40:00,87.48,87.51,87.31,87.33,15525.0,86.2795,86.3091,86.1119,86.1316,15525.0
2025-01-31 09:45:00,87.3,87.33,86.94,86.95,12020.0,86.102,86.1316,85.7469,85.7568,12020.0
2025-01-31 09:50:00,86.98,87.02,86.84,86.91,15792.0,85.7864,85.8258,85.6483,85.7174,15792.0
2025-01-31 09:55:00,86.84,86.89,86.69,86.89,13107.0,85.6483,85.6976,85.5004,85.6976,13107.0
2025-01-31 10:00:00,86.85,86.85,86.5,86.56,9618.0,85.6582,85.6582,85.313,85.3722,9618.0
2025-01-31 10:05:00,86.56,86.65,86.47,86.65,24973.0,85.3722,85.4609,85.2834,85.4609,24973.0
2025-01-31 10:10:00,86.68,86.81,86.67,86.74,21145.0,85.4905,85.6187,85.4806,85.5497,21145.0
2025-01-31 10:15:00,86.75,86.83,86.72,86.83,8916.0,85.5596,85.6385,85.53,85.6385,8916.0
2025-01-31 10:20:00,86.8,87.04,86.8,87.01,9207.0,85.6089,85.8456,85.6089,85.816,9207.0
2025-01-31 10:25:00,87.02,87.02,86.92,86.99,14714.0,85.8258,85.8258,85.7272,85.7963,14714.0
2025-01-31 10:30:00,86.99,87.02,86.88,86.92,11950.0,85.7963,85.8258,85.6878,85.7272,11950.0
2025-01-31 10:35:00,86.9,86.9,86.75,86.82,8522.0,85.7075,85.7075,85.5596,85.6286,8522.0
2025-01-31 10:40:00,86.79,86.96,86.79,86.86,9860.0,85.599,85.7667,85.599,85.668,9860.0
2025-01-31 10:45:00,86.88,86.97,86.87,86.97,6832.0,85.6878,85.7765,85.6779,85.7765,6832.0
2025-01-31 10:50:00,86.94,87.03,86.77,86.84,63599.0,85.7469,85.8357,85.5793,85.6483,63599.0
2025-01-31 10:55:00,86.85,86.88,86.69,86.75,14483.0,85.6582,85.6878,85.5004,85.5596,14483.0
2025-01-31 11:00:00,86.7,86.78,86.65,86.78,10240.0,85.5102,85.5891,85.4609,85.5891,10240.0
2025-01-31 11:05:00,86.73,86.88,86.73,86.85,5452.0,85.5398,85.6878,85.5398,85.6582,5452.0
2025-01-31 11:10:00,86.85,86.89,86.75,86.75,15519.0,85.6582,85.6976,85.5596,85.5596,15519.0
2025-01-31 11:15:00,86.79,86.88,86.77,86.8,10491.0,85.599,85.6878,85.5793,85.6089,10491.0
2025-01-31 11:20:00,86.77,86.88,86.77,86.88,14520.0,85.5793,85.6878,85.5793,85.6878,14520.0
2025-01-31 11:25:00,86.9,86.9,86.76,86.89,16497.0,85.7075,85.7075,85.5694,85.6976,16497.0
2025-01-31 11:30:00,86.86,86.95,86.86,86.93,6538.0,85.668,85.7568,85.668,85.7371,6538.0
2025-01-31 11:35:00,86.93,87.03,86.92,87.03,12748.0,85.7371,85.8357,85.7272,85.8357,12748.0
2025-01-31 11:40:00,87.05,87.09,86.96,86.98,5514.0,85.8554,85.8949,85.7667,85.7864,5514.0
2025-01-31 11:45:00,86.97,86.99,86.9,86.97,5402.0,85.7765,85.7963,85.7075,85.7765,5402.0
2025-01-31 11:50:00,86.97,86.97,86.85,86.91,12191.0,85.7765,85.7765,85.6582,85.7174,12191.0
2025-01-31 11:55:00,86.87,87.07,86.87,87.05,10880.0,85.6779,85.8752,85.6779,85.8554,10880.0
2025-01-31 12:00:00,87.05,87.06,86.94,86.98,10393.0,85.8554,85.8653,85.7469,85.7864,10393.0
2025-01-31 12:05:00,86.94,87.01,86.9,86.97,8333.0,85.7469,85.816,85.7075,85.7765,8333.0
2025-01-31 12:10:00,86.96,86.98,86.9,86.9,5919.0,85.7667,85.7864,85.7075,85.7075,5919.0
2025-01-31 12:15:00,86.92,87.05,86.88,87.03,9021.0,85.7272,85.8554,85.6878,85.8357,9021.0
2025-01-31 12:20:00,87.04,87.17,87.02,87.15,7487.0,85.8456,85.9738,85.8258,85.9541,7487.0
2025-01-31 12:25:00,87.16,87.16,87.05,87.05,11107.0,85.9639,85.9639,85.8554,85.8554,11107.0
2025-01-31 12:30:00,87.03,87.15,87.03,87.13,7725.0,85.8357,85.9541,85.8357,85.9343,7725.0
2025-01-31 12:35:00,87.13,87.19,87.09,87.15,9129.0,85.9343,85.9935,85.8949,85.9541,9129.0
2025-01-31 12:40:00,87.13,87.19,87.1,87.16,6097.0,85.9343,85.9935,85.9047,85.9639,6097.0
2025-01-31 12:45:00,87.14,87.15,87.08,87.11,7097.0,85.9442,85.9541,85.885,85.9146,7097.0
2025-01-31 12:50:00,87.09,87.14,87.09,87.12,6274.0,85.8949,85.9442,85.8949,85.9245,6274.0
2025-01-31 12:55:00,87.1,87.1,86.96,87.01,7628.0,85.9047,85.9047,85.7667,85.816,7628.0
2025-01-31 13:00:00,86.98,87.09,86.98,87.08,5890.0,85.7864,85.8949,85.7864,85.885,5890.0
2025-01-31 13:05:00,87.1,87.15,87.1,87.12,7562.0,85.9047,85.9541,85.9047,85.9245,7562.0
2025-01-31 13:10:00,87.13,87.15,87.1,87.13,6389.0,85.9343,85.9541,85.9047,85.9343,6389.0
2025-01-31 13:15:00,87.13,87.2,86.98,86.98,14073.0,85.9343,86.0034,85.7864,85.7864,14073.0
2025-01-31 13:20:00,86.95,87.02,86.84,86.85,10829.0,85.7568,85.8258,85.6483,85.6582,10829.0
2025-01-31 13:25:00,86.84,86.87,86.69,86.75,10383.0,85.6483,85.6779,85.5004,85.5596,10383.0
2025-01-31 13:30:00,86.7,86.75,86.42,86.42,10054.0,85.5102,85.5596,85.2341,85.2341,10054.0
2025-01-31 13:35:00,86.42,86.47,86.3,86.41,10811.0,85.2341,85.2834,85.1157,85.2242,10811.0
2025-01-31 13:40:00,86.44,86.64,86.44,86.64,8905.0,85.2538,85.4511,85.2538,85.4511,8905.0
2025-01-31 13:45:00,86.63,86.69,86.59,86.69,13169.0,85.4412,85.5004,85.4017,85.5004,13169.0
2025-01-31 13:50:00,86.72,86.72,86.57,86.62,7915.0,85.53,85.53,85.382,85.4313,7915.0
2025-01-31 13:55:00,86.62,86.64,86.5,86.54,7480.0,85.4313,85.4511,85.313,85.3524,7480.0
2025-01-31 14:00:00,86.51,86.62,86.44,86.48,12597.0,85.3228,85.4313,85.2538,85.2933,12597.0
2025-01-31 14:05:00,86.47,86.54,86.34,86.52,33199.0,85.2834,85.3524,85.1552,85.3327,33199.0
2025-01-31 14:10:00,86.53,86.71,86.53,86.66,26844.0,85.3426,85.5201,85.3426,85.4708,26844.0
2025-01-31 14:15:00,86.67,86.74,86.56,86.59,12168.0,85.4806,85.5497,85.3722,85.4017,12168.0
2025-01-31 14:20:00,86.6,86.63,86.53,86.62,16325.0,85.4116,85.4412,85.3426,85.4313,16325.0
2025-01-31 14:25:00,86.62,86.71,86.6,86.68,15507.0,85.4313,85.5201,85.4116,85.4905,15507.0
2025-01-31 14:30:00,86.69,86.81,86.68,86.81,17468.0,85.5004,85.6187,85.4905,85.6187,17468.0
2025-01-31 14:35:00,86.8,86.87,86.73,86.84,40780.0,85.6089,85.6779,85.5398,85.6483,40780.0
2025-01-31 14:40:00,86.87,86.87,86.51,86.52,118470.0,85.6779,85.6779,85.3228,85.3327,118470.0
2025-01-31 14:45:00,86.51,86.65,86.48,86.65,20498.0,85.3228,85.4609,85.2933,85.4609,20498.0
2025-01-31 14:50:00,86.63,86.73,86.54,86.66,16159.0,85.4412,85.5398,85.3524,85.4708,16159.0
2025-01-31 14:55:00,86.69,86.74,86.62,86.68,17219.0,85.5004,85.5497,85.4313,85.4905,17219.0
2025-01-31 15:00:00,86.68,86.68,86.35,86.37,11923.0,85.4905,85.4905,85.165,85.1848,11923.0
2025-01-31 15:05:00,86.37,86.43,86.26,86.26,16830.0,85.1848,85.2439,85.0763,85.0763,16830.0
2025-01-31 15:10:00,86.23,86.39,86.23,86.35,16728.0,85.0467,85.2045,85.0467,85.165,16728.0
2025-01-31 15:15:00,86.36,86.61,86.34,86.61,28646.0,85.1749,85.4215,85.1552,85.4215,28646.0
2025-01-31 15:20:00,86.63,86.7,86.58,86.68,28445.0,85.4412,85.5102,85.3919,85.4905,28445.0
2025-01-31 15:25:00,86.7,86.72,86.58,86.62,28630.0,85.5102,85.53,85.3919,85.4313,28630.0
2025-01-31 15:30:00,86.63,86.68,86.54,86.62,36864.0,85.4412,85.4905,85.3524,85.4313,36864.0
2025-01-31 15:35:00,86.6,86.66,86.55,86.55,38480.0,85.4116,85.4708,85.3623,85.3623,38480.0
2025-01-31 15:40:00,86.54,86.57,86.46,86.48,55639.0,85.3524,85.382,85.2735,85.2933,55639.0
2025-01-31 15:45:00,86.48,86.68,86.48,86.63,72740.0,85.2933,85.4905,85.2933,85.4412,72740.0
2025-01-31 15:50:00,86.65,86.77,86.49,86.49,97860.0,85.4609,85.5793,85.3031,85.3031,97860.0
2025-01-31 15:55:00,86.51,86.69,86.48,86.52,238513.0,85.3228,85.5004,85.2933,85.3327,238513.0
2025-02-03 09:30:00,84.7,85.14,84.51,84.67,71576.0,83.5377,83.9716,83.3503,83.5081,71576.0
2025-02-03 09:35:00,84.68,84.77,83.91,83.96,22998.0,83.518,83.6067,82.7585,82.8078,22998.0
2025-02-03 09:40:00,83.95,84.22,83.82,84.03,24959.0,82.798,83.0643,82.6698,82.8769,24959.0
2025-02-03 09:45:00,84.08,84.08,83.81,83.82,19031.0,82.9262,82.9262,82.6599,82.6698,19031.0
2025-02-03 09:50:00,83.82,83.92,83.6,83.62,36546.0,82.6698,82.7684,82.4528,82.4725,36546.0
2025-02-03 09:55:00,83.64,83.67,83.47,83.53,34418.0,82.4922,82.5218,82.3246,82.3837,34418.0
2025-02-03 10:00:00,83.48,83.92,83.45,83.89,30601.0,82.3344,82.7684,82.3048,82.7388,30601.0
2025-02-03 10:05:00,83.88,83.94,83.76,83.9,18931.0,82.7289,82.7881,82.6106,82.7487,18931.0
2025-02-03 10:10:00,83.91,84.17,83.75,84.11,41501.0,82.7585,83.015,82.6007,82.9558,41501.0
2025-02-03 10:15:00,84.11,84.13,83.78,83.78,20798.0,82.9558,82.9755,82.6303,82.6303,20798.0
2025-02-03 10:20:00,83.78,84.3,83.62,84.3,28003.0,82.6303,83.1432,82.4725,83.1432,28003.0
2025-02-03 10:25:00,84.29,84.74,84.18,84.65,22679.0,83.1333,83.5771,83.0248,83.4884,22679.0
2025-02-03 10:30:00,84.69,84.81,84.55,84.72,31144.0,83.5278,83.6462,83.3897,83.5574,31144.0
2025-02-03 10:35:00,84.73,84.87,84.68,84.79,12538.0,83.5673,83.7054,83.518,83.6264,12538.0
2025-02-03 10:40:00,84.72,85.13,84.71,84.98,18427.0,83.5574,83.9618,83.5475,83.8138,18427.0
2025-02-03 10:45:00,84.92,84.93,84.63,84.77,16549.0,83.7547,83.7645,83.4686,83.6067,16549.0
2025-02-03 10:50:00,84.77,84.99,84.77,84.91,13810.0,83.6067,83.8237,83.6067,83.7448,13810.0
2025-02-03 10:55:00,84.91,85.11,84.91,85.03,23769.0,83.7448,83.9421,83.7448,83.8632,23769.0
2025-02-03 11:00:00,85.01,85.14,84.73,84.86,28471.0,83.8434,83.9716,83.5673,83.6955,28471.0
2025-02-03 11:05:00,84.82,84.96,84.53,84.93,17046.0,83.656,83.7941,83.37,83.7645,17046.0
2025-02-03 11:10:00,84.95,85.06,84.89,84.97,77408.0,83.7843,83.8927,83.7251,83.804,77408.0
2025-02-03 11:15:00,84.97,85.23,84.94,85.17,6857.0,83.804,84.0604,83.7744,84.0012,6857.0
2025-02-03 11:20:00,85.17,85.43,85.17,85.31,31568.0,84.0012,84.2577,84.0012,84.1393,31568.0
2025-02-03 11:25:00,85.3,85.34,85.22,85.24,9536.0,84.1294,84.1689,84.0505,84.0703,9536.0
2025-02-03 11:30:00,85.28,85.43,85.15,85.42,21083.0,84.1097,84.2577,83.9815,84.2478,21083.0
2025-02-03 11:35:00,85.4,85.54,85.38,85.54,11545.0,84.2281,84.3662,84.2084,84.3662,11545.0
2025-02-03 11:40:00,85.52,85.64,85.45,85.62,16787.0,84.3464,84.4648,84.2774,84.4451,16787.0
2025-02-03 11:45:00,85.65,85.68,85.54,85.59,9460.0,84.4746,84.5042,84.3662,84.4155,9460.0
2025-02-03 11:50:00,85.58,85.6,85.3,85.31,9819.0,84.4056,84.4253,84.1294,84.1393,9819.0
2025-02-03 11:55:00,85.31,85.33,85.16,85.29,15898.0,84.1393,84.159,83.9914,84.1196,15898.0
2025-02-03 12:00:00,85.3,85.36,85.27,85.31,8934.0,84.1294,84.1886,84.0999,84.1393,8934.0
2025-02-03 12:05:00,85.3,85.34,85.17,85.25,18939.0,84.1294,84.1689,84.0012,84.0801,18939.0
2025-02-03 12:10:00,85.26,85.29,85.12,85.19,9123.0,84.09,84.1196,83.9519,84.021,9123.0
2025-02-03 12:15:00,85.2,85.24,85.14,85.17,8026.0,84.0308,84.0703,83.9716,84.0012,8026.0
2025-02-03 12:20:00,85.17,85.28,85.17,85.27,11908.0,84.0012,84.1097,84.0012,84.0999,11908.0
2025-02-03 12:25:00,85.26,85.32,85.26,85.28,5033.0,84.09,84.1492,84.09,84.1097,5033.0
2025-02-03 12:30:00,85.24,85.28,85.14,85.14,6421.0,84.0703,84.1097,83.9716,83.9716,6421.0
2025-02-03 12:35:00,85.14,85.22,85.07,85.16,11944.0,83.9716,84.0505,83.9026,83.9914,11944.0
2025-02-03 12:40:00,85.16,85.23,85.13,85.14,12368.0,83.9914,84.0604,83.9618,83.9716,12368.0
2025-02-03 12:45:00,85.13,85.18,85.06,85.06,8163.0,83.9618,84.0111,83.8927,83.8927,8163.0
2025-02-03 12:50:00,85.08,85.35,85.08,85.34,11144.0,83.9125,84.1788,83.9125,84.1689,11144.0
2025-02-03 12:55:00,85.33,85.34,85.06,85.23,13901.0,84.159,84.1689,83.8927,84.0604,13901.0
2025-02-03 13:00:00,85.2,85.32,85.05,85.31,5838.0,84.0308,84.1492,83.8829,84.1393,5838.0
2025-02-03 13:05:00,85.31,85.45,85.26,85.28,8957.0,84.1393,84.2774,84.09,84.1097,8957.0
2025-02-03 13:10:00,85.27,85.47,85.22,85.42,6582.0,84.0999,84.2971,84.0505,84.2478,6582.0
2025-02-03 13:15:00,85.43,85.44,85.28,85.3,7703.0,84.2577,84.2675,84.1097,84.1294,7703.0
2025-02-03 13:20:00,85.3,85.42,85.27,85.42,9137.0,84.1294,84.2478,84.0999,84.2478,9137.0
2025-02-03 13:25:00,85.44,85.57,85.44,85.46,11507.0,84.2675,84.3957,84.2675,84.2873,11507.0
2025-02-03 13:30:00,85.48,85.55,85.46,85.54,9385.0,84.307,84.376,84.2873,84.3662,9385.0
2025-02-03 13:35:00,85.55,85.6,85.5,85.55,13512.0,84.376,84.4253,84.3267,84.376,13512.0
2025-02-03 13:40:00,85.54,85.59,85.48,85.5,10995.0,84.3662,84.4155,84.307,84.3267,10995.0
2025-02-03 13:45:00,85.52,85.53,85.45,85.45,12315.0,84.3464,84.3563,84.2774,84.2774,12315.0
2025-02-03 13:50:00,85.46,85.53,85.46,85.49,8640.0,84.2873,84.3563,84.2873,84.3168,8640.0
2025-02-03 13:55:00,85.49,85.49,85.4,85.41,8516.0,84.3168,84.3168,84.2281,84.2379,8516.0
2025-02-03 14:00:00,85.42,85.43,85.35,85.4,13813.0,84.2478,84.2577,84.1788,84.2281,13813.0
2025-02-03 14:05:00,85.36,85.47,85.35,85.45,8973.0,84.1886,84.2971,84.1788,84.2774,8973.0
2025-02-03 14:10:00,85.45,85.5,85.45,85.45,14286.0,84.2774,84.3267,84.2774,84.2774,14286.0
2025-02-03 14:15:00,85.44,85.53,85.44,85.47,28907.0,84.2675,84.3563,84.2675,84.2971,28907.0
2025-02-03 14:20:00,85.48,85.59,85.47,85.55,9787.0,84.307,84.4155,84.2971,84.376,9787.0
2025-02-03 14:25:00,85.56,85.56,85.46,85.5,14892.0,84.3859,84.3859,84.2873,84.3267,14892.0
2025-02-03 14:30:00,85.5,85.62,85.5,85.57,19770.0,84.3267,84.4451,84.3267,84.3957,19770.0
2025-02-03 14:35:00,85.56,85.56,85.43,85.46,13327.0,84.3859,84.3859,84.2577,84.2873,13327.0
2025-02-03 14:40:00,85.45,85.59,85.44,85.57,19140.0,84.2774,84.4155,84.2675,84.3957,19140.0
2025-02-03 14:45:00,85.58,85.64,85.57,85.62,17279.0,84.4056,84.4648,84.3957,84.4451,17279.0
2025-02-03 14:50:00,85.64,85.69,85.6,85.61,15051.0,84.4648,84.5141,84.4253,84.4352,15051.0
2025-02-03 14:55:00,85.61,85.67,85.57,85.67,20196.0,84.4352,84.4944,84.3957,84.4944,20196.0
2025-02-03 15:00:00,85.66,85.76,85.61,85.76,18007.0,84.4845,84.5831,84.4352,84.5831,18007.0
2025-02-03 15:05:00,85.75,85.75,85.62,85.66,25688.0,84.5733,84.5733,84.4451,84.4845,25688.0
2025-02-03 15:10:00,85.66,85.67,85.59,85.61,15489.0,84.4845,84.4944,84.4155,84.4352,15489.0
2025-02-03 15:15:00,85.62,85.63,85.57,85.59,28485.0,84.4451,84.4549,84.3957,84.4155,28485.0
2025-02-03 15:20:00,85.58,85.6,85.46,85.51,23135.0,84.4056,84.4253,84.2873,84.3366,23135.0
2025-02-03 15:25:00,85.51,85.51,85.42,85.43,22895.0,84.3366,84.3366,84.2478,84.2577,22895.0
2025-02-03 15:30:00,85.44,85.44,85.31,85.4,36399.0,84.2675,84.2675,84.1393,84.2281,36399.0
2025-02-03 15:35:00,85.39,85.51,85.33,85.43,30997.0,84.2182,84.3366,84.159,84.2577,30997.0
2025-02-03 15:40:00,85.44,85.46,85.34,85.42,55864.0,84.2675,84.2873,84.1689,84.2478,55864.0
2025-02-03 15:45:00,85.42,85.5,85.4,85.5,39372.0,84.2478,84.3267,84.2281,84.3267,39372.0
2025-02-03 15:50:00,85.56,85.71,85.56,85.59,52533.0,84.3859,84.5338,84.3859,84.4155,52533.0
2025-02-03 15:55:00,85.59,85.64,85.44,85.5,202569.0,84.4155,84.4648,84.2675,84.3267,202569.0
2025-02-04 09:30:00,84.85,85.22,84.85,85.18,77919.0,84.2245,84.5918,84.2245,84.5521,77919.0
2025-02-04 09:35:00,85.13,85.32,85.0,85.11,12399.0,84.5025,84.6911,84.3734,84.4826,12399.0
2025-02-04 09:40:00,85.15,85.3,85.04,85.22,12565.0,84.5223,84.6712,84.4131,84.5918,12565.0
2025-02-04 09:45:00,85.2,85.25,85.04,85.07,11676.0,84.572,84.6216,84.4131,84.4429,11676.0
2025-02-04 09:50:00,85.07,85.12,84.92,85.09,14891.0,84.4429,84.4926,84.294,84.4628,14891.0
2025-02-04 09:55:00,85.03,85.06,84.95,85.06,12906.0,84.4032,84.433,84.3238,84.433,12906.0
2025-02-04 10:00:00,85.08,85.19,85.06,85.1,17591.0,84.4528,84.562,84.433,84.4727,17591.0
2025-02-04 10:05:00,85.12,85.43,85.12,85.42,20159.0,84.4926,84.8003,84.4926,84.7903,20159.0
2025-02-04 10:10:00,85.42,85.49,85.38,85.46,21898.0,84.7903,84.8598,84.7506,84.83,21898.0
2025-02-04 10:15:00,85.5,85.74,85.5,85.65,42980.0,84.8698,85.108,84.8698,85.0186,42980.0
2025-02-04 10:20:00,85.65,85.75,85.63,85.65,10516.0,85.0186,85.1179,84.9988,85.0186,10516.0
2025-02-04 10:25:00,85.64,85.69,85.54,85.58,14540.0,85.0087,85.0584,84.9095,84.9492,14540.0
2025-02-04 10:30:00,85.57,85.65,85.49,85.65,16750.0,84.9392,85.0186,84.8598,85.0186,16750.0
2025-02-04 10:35:00,85.64,85.68,85.57,85.59,17744.0,85.0087,85.0484,84.9392,84.9591,17744.0
2025-02-04 10:40:00,85.58,85.61,85.51,85.56,14180.0,84.9492,84.9789,84.8797,84.9293,14180.0
2025-02-04 10:45:00,85.56,85.58,85.49,85.52,19112.0,84.9293,84.9492,84.8598,84.8896,19112.0
2025-02-04 10:50:00,85.52,85.65,85.5,85.65,15756.0,84.8896,85.0186,84.8698,85.0186,15756.0
2025-02-04 10:55:00,85.66,85.7,85.4,85.46,14878.0,85.0286,85.0683,84.7705,84.83,14878.0
2025-02-04 11:00:00,85.47,85.6,85.45,85.55,13862.0,84.84,84.969,84.8201,84.9194,13862.0
2025-02-04 11:05:00,85.56,85.62,85.54,85.62,8852.0,84.9293,84.9889,84.9095,84.9889,8852.0
2025-02-04 11:10:00,85.6,85.7,85.59,85.7,21903.0,84.969,85.0683,84.9591,85.0683,21903.0
2025-02-04 11:15:00,85.71,85.81,85.71,85.8,8102.0,85.0782,85.1775,85.0782,85.1675,8102.0
2025-02-04 11:20:00,85.78,85.93,85.75,85.89,24244.0,85.1477,85.2966,85.1179,85.2569,24244.0
2025-02-04 11:25:00,85.9,85.91,85.83,85.9,11138.0,85.2668,85.2767,85.1973,85.2668,11138.0
2025-02-04 11:30:00,85.91,85.91,85.83,85.86,16163.0,85.2767,85.2767,85.1973,85.2271,16163.0
2025-02-04 11:35:00,85.86,85.86,85.77,85.79,9537.0,85.2271,85.2271,85.1378,85.1576,9537.0
2025-02-04 11:40:00,85.78,85.79,85.66,85.7,10638.0,85.1477,85.1576,85.0286,85.0683,10638.0
2025-02-04 11:45:00,85.7,85.71,85.53,85.55,10632.0,85.0683,85.0782,84.8995,84.9194,10632.0
2025-02-04 11:50:00,85.54,85.63,85.47,85.63,12050.0,84.9095,84.9988,84.84,84.9988,12050.0
2025-02-04 11:55:00,85.6,85.66,85.57,85.64,9333.0,84.969,85.0286,84.9392,85.0087,9333.0
2025-02-04 12:00:00,85.65,85.78,85.64,85.76,12404.0,85.0186,85.1477,85.0087,85.1278,12404.0
2025-02-04 12:05:00,85.76,85.8,85.73,85.73,7479.0,85.1278,85.1675,85.0981,85.0981,7479.0
2025-02-04 12:10:00,85.73,85.81,85.71,85.76,20215.0,85.0981,85.1775,85.0782,85.1278,20215.0
2025-02-04 12:15:00,85.77,85.77,85.64,85.71,18819.0,85.1378,85.1378,85.0087,85.0782,18819.0
2025-02-04 12:20:00,85.69,85.71,85.59,85.67,7673.0,85.0584,85.0782,84.9591,85.0385,7673.0
2025-02-04 12:25:00,85.64,85.65,85.44,85.48,9827.0,85.0087,85.0186,84.8102,84.8499,9827.0
2025-02-04 12:30:00,85.48,85.53,85.42,85.48,6823.0,84.8499,84.8995,84.7903,84.8499,6823.0
2025-02-04 12:35:00,85.49,85.57,85.49,85.53,8238.0,84.8598,84.9392,84.8598,84.8995,8238.0
2025-02-04 12:40:00,85.52,85.52,85.45,85.5,5453.0,84.8896,84.8896,84.8201,84.8698,5453.0
2025-02-04 12:45:00,85.5,85.54,85.49,85.52,12403.0,84.8698,84.9095,84.8598,84.8896,12403.0
2025-02-04 12:50:00,85.53,85.58,85.5,85.56,13420.0,84.8995,84.9492,84.8698,84.9293,13420.0
2025-02-04 12:55:00,85.55,85.61,85.55,85.56,8691.0,84.9194,84.9789,84.9194,84.9293,8691.0
2025-02-04 13:00:00,85.56,85.6,85.55,85.58,4080.0,84.9293,84.969,84.9194,84.9492,4080.0
2025-02-04 13:05:00,85.57,85.65,85.57,85.63,7535.0,84.9392,85.0186,84.9392,84.9988,7535.0
2025-02-04 13:10:00,85.62,85.64,85.6,85.63,3933.0,84.9889,85.0087,84.969,84.9988,3933.0
2025-02-04 13:15:00,85.64,85.67,85.63,85.65,16623.0,85.0087,85.0385,84.9988,85.0186,16623.0
2025-02-04 13:20:00,85.65,85.66,85.52,85.56,16722.0,85.0186,85.0286,84.8896,84.9293,16722.0
2025-02-04 13:25:00,85.57,85.58,85.49,85.53,9759.0,84.9392,84.9492,84.8598,84.8995,9759.0
2025-02-04 13:30:00,85.52,85.57,85.52,85.57,2796.0,84.8896,84.9392,84.8896,84.9392,2796.0
2025-02-04 13:35:00,85.56,85.57,85.4,85.45,71662.0,84.9293,84.9392,84.7705,84.8201,71662.0
2025-02-04 13:40:00,85.44,85.48,85.44,85.46,8821.0,84.8102,84.8499,84.8102,84.83,8821.0
2025-02-04 13:45:00,85.45,85.49,85.43,85.45,13952.0,84.8201,84.8598,84.8003,84.8201,13952.0
2025-02-04 13:50:00,85.45,85.46,85.35,85.38,18212.0,84.8201,84.83,84.7209,84.7506,18212.0
2025-02-04 13:55:00,85.37,85.38,85.24,85.27,14793.0,84.7407,84.7506,84.6117,84.6414,14793.0
2025-02-04 14:00:00,85.27,85.31,85.26,85.29,11526.0,84.6414,84.6812,84.6315,84.6613,11526.0
2025-02-04 14:05:00,85.3,85.38,85.3,85.36,13618.0,84.6712,84.7506,84.6712,84.7308,13618.0
2025-02-04 14:10:00,85.36,85.36,85.16,85.17,27755.0,84.7308,84.7308,84.5323,84.5422,27755.0
2025-02-04 14:15:00,85.17,85.2,85.13,85.19,21239.0,84.5422,84.572,84.5025,84.562,21239.0
2025-02-04 14:20:00,85.19,85.26,85.18,85.21,13662.0,84.562,84.6315,84.5521,84.5819,13662.0
2025-02-04 14:25:00,85.2,85.22,85.15,85.17,9235.0,84.572,84.5918,84.5223,84.5422,9235.0
2025-02-04 14:30:00,85.17,85.22,85.14,85.22,18573.0,84.5422,84.5918,84.5124,84.5918,18573.0
2025-02-04 14:35:00,85.2,85.26,85.2,85.25,18014.0,84.572,84.6315,84.572,84.6216,18014.0
2025-02-04 14:40:00,85.25,85.3,85.23,85.29,18866.0,84.6216,84.6712,84.6017,84.6613,18866.0
2025-02-04 14:45:00,85.29,85.31,85.24,85.26,10296.0,84.6613,84.6812,84.6117,84.6315,10296.0
2025-02-04 14:50:00,85.27,85.28,85.2,85.23,15377.0,84.6414,84.6514,84.572,84.6017,15377.0
2025-02-04 14:55:00,85.23,85.25,85.09,85.14,17473.0,84.6017,84.6216,84.4628,84.5124,17473.0
2025-02-04 15:00:00,85.12,85.17,85.07,85.17,18846.0,84.4926,84.5422,84.4429,84.5422,18846.0
2025-02-04 15:05:00,85.17,85.2,85.09,85.09,15799.0,84.5422,84.572,84.4628,84.4628,15799.0
2025-02-04 15:10:00,85.09,85.13,85.05,85.05,22550.0,84.4628,84.5025,84.4231,84.4231,22550.0
2025-02-04 15:15:00,85.03,85.25,84.93,84.98,74615.0,84.4032,84.6216,84.304,84.3536,74615.0
2025-02-04 15:20:00,84.98,85.01,84.89,84.89,26484.0,84.3536,84.3834,84.2642,84.2642,26484.0
2025-02-04 15:25:00,84.89,84.91,84.79,84.82,23825.0,84.2642,84.2841,84.165,84.1948,23825.0
2025-02-04 15:30:00,84.81,84.87,84.78,84.84,36807.0,84.1848,84.2444,84.1551,84.2146,36807.0
2025-02-04 15:35:00,84.84,84.87,84.77,84.83,34195.0,84.2146,84.2444,84.1451,84.2047,34195.0
2025-02-04 15:40:00,84.83,84.85,84.71,84.75,47511.0,84.2047,84.2245,84.0856,84.1253,47511.0
2025-02-04 15:45:00,84.76,84.77,84.69,84.73,27111.0,84.1352,84.1451,84.0657,84.1054,27111.0
2025-02-04 15:50:00,84.72,84.78,84.62,84.63,39524.0,84.0955,84.1551,83.9962,84.0062,39524.0
2025-02-04 15:55:00,84.63,84.68,84.58,84.64,151619.0,84.0062,84.0558,83.9565,84.0161,151619.0
2025-02-05 09:30:00,84.65,84.66,84.2,84.34,62871.0,84.026,84.0359,83.5793,83.7183,62871.0
2025-02-05 09:35:00,84.26,84.42,83.82,83.96,46803.0,83.6389,83.7977,83.2021,83.3411,46803.0
2025-02-05 09:40:00,83.92,84.31,83.83,84.21,45867.0,83.3014,83.6885,83.2121,83.5893,45867.0
2025-02-05 09:45:00,84.26,84.55,84.23,84.47,37184.0,83.6389,83.9268,83.6091,83.8473,37184.0
2025-02-05 09:50:00,84.44,84.5,84.31,84.44,24474.0,83.8176,83.8771,83.6885,83.8176,24474.0
2025-02-05 09:55:00,84.46,84.47,84.08,84.23,29566.0,83.8374,83.8473,83.4602,83.6091,29566.0
2025-02-05 10:00:00,84.26,84.43,83.8,83.8,18988.0,83.6389,83.8076,83.1823,83.1823,18988.0
2025-02-05 10:05:00,83.81,84.07,83.81,84.03,29895.0,83.1922,83.4503,83.1922,83.4106,29895.0
2025-02-05 10:10:00,84.03,84.22,84.03,84.21,24626.0,83.4106,83.5992,83.4106,83.5893,24626.0
2025-02-05 10:15:00,84.16,84.37,84.16,84.31,18611.0,83.5396,83.7481,83.5396,83.6885,18611.0
2025-02-05 10:20:00,84.32,84.66,84.31,84.62,24852.0,83.6984,84.0359,83.6885,83.9962,24852.0
2025-02-05 10:25:00,84.6,84.73,84.6,84.72,19477.0,83.9764,84.1054,83.9764,84.0955,19477.0
2025-02-05 10:30:00,84.69,84.69,84.4,84.56,32236.0,84.0657,84.0657,83.7779,83.9367,32236.0
2025-02-05 10:35:00,84.56,84.65,84.45,84.46,22254.0,83.9367,84.026,83.8275,83.8374,22254.0
2025-02-05 10:40:00,84.55,84.63,84.49,84.52,14322.0,83.9268,84.0062,83.8672,83.897,14322.0
2025-02-05 10:45:00,84.52,84.55,84.41,84.48,22018.0,83.897,83.9268,83.7878,83.8573,22018.0
2025-02-05 10:50:00,84.46,84.54,84.42,84.51,20189.0,83.8374,83.9168,83.7977,83.887,20189.0
2025-02-05 10:55:00,84.51,84.53,84.31,84.31,18515.0,83.887,83.9069,83.6885,83.6885,18515.0
2025-02-05 11:00:00,84.33,84.43,84.25,84.41,23412.0,83.7084,83.8076,83.629,83.7878,23412.0
2025-02-05 11:05:00,84.43,84.54,84.35,84.54,18220.0,83.8076,83.9168,83.7282,83.9168,18220.0
2025-02-05 11:10:00,84.5,84.61,84.46,84.56,17558.0,83.8771,83.9863,83.8374,83.9367,17558.0
2025-02-05 11:15:00,84.56,84.58,84.45,84.48,14096.0,83.9367,83.9565,83.8275,83.8573,14096.0
2025-02-05 11:20:00,84.45,84.48,84.42,84.44,12574.0,83.8275,83.8573,83.7977,83.8176,12574.0
2025-02-05 11:25:00,84.44,84.53,84.42,84.49,13841.0,83.8176,83.9069,83.7977,83.8672,13841.0
2025-02-05 11:30:00,84.49,84.61,84.47,84.56,10956.0,83.8672,83.9863,83.8473,83.9367,10956.0
2025-02-05 11:35:00,84.53,84.54,84.37,84.4,10986.0,83.9069,83.9168,83.7481,83.7779,10986.0
2025-02-05 11:40:00,84.4,84.41,84.35,84.39,10310.0,83.7779,83.7878,83.7282,83.7679,10310.0
2025-02-05 11:45:00,84.4,84.42,84.31,84.34,10117.0,83.7779,83.7977,83.6885,83.7183,10117.0
2025-02-05 11:50:00,84.34,84.48,84.34,84.45,10056.0,83.7183,83.8573,83.7183,83.8275,10056.0
2025-02-05 11:55:00,84.44,84.44,84.31,84.36,13357.0,83.8176,83.8176,83.6885,83.7382,13357.0
2025-02-05 12:00:00,84.35,84.35,84.03,84.2,437428.0,83.7282,83.7282,83.4106,83.5793,437428.0
2025-02-05 12:05:00,84.2,84.26,84.2,84.23,9216.0,83.5793,83.6389,83.5793,83.6091,9216.0
2025-02-05 12:10:00,84.23,84.23,84.04,84.04,65263.0,83.6091,83.6091,83.4205,83.4205,65263.0
2025-02-05 12:15:00,84.03,84.21,84.0,84.06,126339.0,83.4106,83.5893,83.3808,83.4404,126339.0
2025-02-05 12:20:00,84.08,84.11,84.01,84.03,27306.0,83.4602,83.49,83.3907,83.4106,27306.0
2025-02-05 12:25:00,84.01,84.26,84.01,84.24,14196.0,83.3907,83.6389,83.3907,83.619,14196.0
2025-02-05 12:30:00,84.24,84.34,84.22,84.34,15896.0,83.619,83.7183,83.5992,83.7183,15896.0
2025-02-05 12:35:00,84.34,84.4,84.31,84.38,13842.0,83.7183,83.7779,83.6885,83.758,13842.0
2025-02-05 12:40:00,84.39,84.43,84.37,84.43,12831.0,83.7679,83.8076,83.7481,83.8076,12831.0
2025-02-05 12:45:00,84.44,84.53,84.41,84.48,27595.0,83.8176,83.9069,83.7878,83.8573,27595.0
2025-02-05 12:50:00,84.48,84.51,84.25,84.44,47404.0,83.8573,83.887,83.629,83.8176,47404.0
2025-02-05 12:55:00,84.43,84.48,84.43,84.47,9320.0,83.8076,83.8573,83.8076,83.8473,9320.0
2025-02-05 13:00:00,84.46,84.55,84.45,84.52,14416.0,83.8374,83.9268,83.8275,83.897,14416.0
2025-02-05 13:05:00,84.52,84.53,84.46,84.52,10464.0,83.897,83.9069,83.8374,83.897,10464.0
2025-02-05 13:10:00,84.51,84.63,84.5,84.62,19460.0,83.887,84.0062,83.8771,83.9962,19460.0
2025-02-05 13:15:00,84.62,84.69,84.62,84.68,12062.0,83.9962,84.0657,83.9962,84.0558,12062.0
2025-02-05 13:20:00,84.7,84.72,84.65,84.71,18342.0,84.0756,84.0955,84.026,84.0856,18342.0
2025-02-05 13:25:00,84.71,84.77,84.7,84.76,16925.0,84.0856,84.1451,84.0756,84.1352,16925.0
2025-02-05 13:30:00,84.76,84.81,84.73,84.77,18716.0,84.1352,84.1848,84.1054,84.1451,18716.0
2025-02-05 13:35:00,84.77,84.9,84.77,84.9,19795.0,84.1451,84.2742,84.1451,84.2742,19795.0
2025-02-05 13:40:00,84.89,84.95,84.87,84.95,21741.0,84.2642,84.3238,84.2444,84.3238,21741.0
2025-02-05 13:45:00,84.95,85.02,84.92,85.01,19159.0,84.3238,84.3933,84.294,84.3834,19159.0
2025-02-05 13:50:00,85.01,85.02,84.9,84.91,28453.0,84.3834,84.3933,84.2742,84.2841,28453.0
2025-02-05 13:55:00,84.9,84.9,84.82,84.84,19222.0,84.2742,84.2742,84.1948,84.2146,19222.0
2025-02-05 14:00:00,84.84,84.86,84.8,84.81,21874.0,84.2146,84.2345,84.1749,84.1848,21874.0
2025-02-05 14:05:00,84.81,84.89,84.79,84.86,22884.0,84.1848,84.2642,84.165,84.2345,22884.0
2025-02-05 14:10:00,84.87,84.87,84.78,84.78,17373.0,84.2444,84.2444,84.1551,84.1551,17373.0
2025-02-05 14:15:00,84.78,84.85,84.77,84.84,17727.0,84.1551,84.2245,84.1451,84.2146,17727.0
2025-02-05 14:20:00,84.84,84.84,84.75,84.78,21531.0,84.2146,84.2146,84.1253,84.1551,21531.0
2025-02-05 14:25:00,84.79,84.8,84.7,84.7,13383.0,84.165,84.1749,84.0756,84.0756,13383.0
2025-02-05 14:30:00,84.72,84.79,84.71,84.74,26354.0,84.0955,84.165,84.0856,84.1154,26354.0
2025-02-05 14:35:00,84.74,84.79,84.72,84.78,23868.0,84.1154,84.165,84.0955,84.1551,23868.0
2025-02-05 14:40:00,84.78,84.78,84.65,84.68,20728.0,84.1551,84.1551,84.026,84.0558,20728.0
2025-02-05 14:45:00,84.67,84.68,84.61,84.65,37427.0,84.0459,84.0558,83.9863,84.026,37427.0
2025-02-05 14:50:00,84.65,84.71,84.65,84.66,25488.0,84.026,84.0856,84.026,84.0359,25488.0
2025-02-05 14:55:00,84.67,84.72,84.64,84.66,25116.0,84.0459,84.0955,84.0161,84.0359,25116.0
2025-02-05 15:00:00,84.66,84.79,84.66,84.72,21663.0,84.0359,84.165,84.0359,84.0955,21663.0
2025-02-05 15:05:00,84.72,84.73,84.62,84.63,33201.0,84.0955,84.1054,83.9962,84.0062,33201.0
2025-02-05 15:10:00,84.63,84.68,84.6,84.67,33320.0,84.0062,84.0558,83.9764,84.0459,33320.0
2025-02-05 15:15:00,84.67,84.76,84.66,84.76,29000.0,84.0459,84.1352,84.0359,84.1352,29000.0
2025-02-05 15:20:00,84.76,84.87,84.75,84.86,33933.0,84.1352,84.2444,84.1253,84.2345,33933.0
2025-02-05 15:25:00,84.86,84.86,84.77,84.77,26403.0,84.2345,84.2345,84.1451,84.1451,26403.0
2025-02-05 15:30:00,84.77,84.8,84.73,84.76,50572.0,84.1451,84.1749,84.1054,84.1352,50572.0
2025-02-05 15:35:00,84.76,84.86,84.73,84.84,63723.0,84.1352,84.2345,84.1054,84.2146,63723.0
2025-02-05 15:40:00,84.84,84.84,84.67,84.67,63672.0,84.2146,84.2146,84.0459,84.0459,63672.0
2025-02-05 15:45:00,84.66,84.76,84.65,84.69,58329.0,84.0359,84.1352,84.026,84.0657,58329.0
2025-02-05 15:50:00,84.68,84.78,84.68,84.77,82505.0,84.0558,84.1551,84.0558,84.1451,82505.0
2025-02-05 15:55:00,84.78,85.01,84.72,84.99,303954.0,84.1551,84.3834,84.0955,84.3635,303954.0
2025-02-06 09:30:00,83.26,83.26,81.45,81.98,143903.0,82.6463,82.6463,80.8496,81.3757,143903.0
2025-02-06 09:35:00,81.98,81.99,81.19,81.5,44988.0,81.3757,81.3856,80.5915,80.8992,44988.0
2025-02-06 09:40:00,81.56,81.8,81.28,81.65,44087.0,80.9588,81.197,80.6809,81.0481,44087.0
2025-02-06 09:45:00,81.59,82.56,81.54,82.24,71097.0,80.9886,81.9514,80.9389,81.6338,71097.0
2025-02-06 09:50:00,82.19,82.58,82.17,82.5,46858.0,81.5842,81.9713,81.5643,81.8919,46858.0
2025-02-06 09:55:00,82.53,82.55,82.35,82.45,44084.0,81.9216,81.9415,81.743,81.8422,44084.0
2025-02-06 10:00:00,82.45,83.01,82.45,82.94,65240.0,81.8422,82.3981,81.8422,82.3286,65240.0
2025-02-06 10:05:00,83.0,83.27,82.77,82.78,55104.0,82.3882,82.6562,82.1599,82.1698,55104.0
2025-02-06 10:10:00,82.75,82.95,82.72,82.95,31240.0,82.14,82.3385,82.1102,82.3385,31240.0
2025-02-06 10:15:00,82.95,83.37,82.86,83.36,154252.0,82.3385,82.7555,82.2492,82.7455,154252.0
2025-02-06 10:20:00,83.34,83.84,83.34,83.71,71139.0,82.7257,83.222,82.7257,83.0929,71139.0
2025-02-06 10:25:00,83.71,83.75,83.38,83.51,59505.0,83.0929,83.1327,82.7654,82.8944,59505.0
2025-02-06 10:30:00,83.4,83.5,83.27,83.3,25196.0,82.7852,82.8845,82.6562,82.686,25196.0
2025-02-06 10:35:00,83.27,83.5,83.23,83.36,37588.0,82.6562,82.8845,82.6165,82.7455,37588.0
2025-02-06 10:40:00,83.32,83.56,83.31,83.5,20802.0,82.7058,82.9441,82.6959,82.8845,20802.0
2025-02-06 10:45:00,83.52,83.63,83.42,83.59,22778.0,82.9043,83.0135,82.8051,82.9738,22778.0
2025-02-06 10:50:00,83.59,83.64,83.48,83.56,29059.0,82.9738,83.0235,82.8646,82.9441,29059.0
2025-02-06 10:55:00,83.57,83.67,82.83,83.19,1249803.0,82.954,83.0532,82.2194,82.5768,1249803.0
2025-02-06 11:00:00,83.15,83.6,83.09,83.58,49111.0,82.5371,82.9838,82.4775,82.9639,49111.0
2025-02-06 11:05:00,83.57,83.57,83.32,83.54,41694.0,82.954,82.954,82.7058,82.9242,41694.0
2025-02-06 11:10:00,83.51,83.69,83.41,83.56,36632.0,82.8944,83.0731,82.7952,82.9441,36632.0
2025-02-06 11:15:00,83.53,83.87,83.5,83.87,27560.0,82.9143,83.2518,82.8845,83.2518,27560.0
2025-02-06 11:20:00,83.87,84.13,83.83,83.88,61662.0,83.2518,83.5099,83.2121,83.2617,61662.0
2025-02-06 11:25:00,83.88,83.94,83.77,83.8,46490.0,83.2617,83.3213,83.1525,83.1823,46490.0
2025-02-06 11:30:00,83.8,83.8,83.57,83.66,42801.0,83.1823,83.1823,82.954,83.0433,42801.0
2025-02-06 11:35:00,83.67,83.76,83.64,83.73,23610.0,83.0532,83.1426,83.0235,83.1128,23610.0
2025-02-06 11:40:00,83.73,83.87,83.68,83.84,38480.0,83.1128,83.2518,83.0632,83.222,38480.0
2025-02-06 11:45:00,83.87,84.07,83.81,84.06,29479.0,83.2518,83.4503,83.1922,83.4404,29479.0
2025-02-06 11:50:00,84.06,84.37,84.06,84.3,24951.0,83.4404,83.7481,83.4404,83.6786,24951.0
2025-02-06 11:55:00,84.31,84.46,84.28,84.29,44557.0,83.6885,83.8374,83.6587,83.6687,44557.0
2025-02-06 12:00:00,84.29,84.3,84.03,84.17,27050.0,83.6687,83.6786,83.4106,83.5496,27050.0
2025-02-06 12:05:00,84.14,84.17,84.06,84.16,10722.0,83.5198,83.5496,83.4404,83.5396,10722.0
2025-02-06 12:10:00,84.16,84.17,84.02,84.05,18918.0,83.5396,83.5496,83.4007,83.4304,18918.0
2025-02-06 12:15:00,84.06,84.07,83.95,84.02,18807.0,83.4404,83.4503,83.3312,83.4007,18807.0
2025-02-06 12:20:00,84.02,84.04,83.87,83.9,16348.0,83.4007,83.4205,83.2518,83.2815,16348.0
2025-02-06 12:25:00,83.9,83.97,83.84,83.93,12245.0,83.2815,83.351,83.222,83.3113,12245.0
2025-02-06 12:30:00,83.93,83.97,83.78,83.79,16285.0,83.3113,83.351,83.1624,83.1724,16285.0
2025-02-06 12:35:00,83.82,83.89,83.77,83.8,11217.0,83.2021,83.2716,83.1525,83.1823,11217.0
2025-02-06 12:40:00,83.86,84.08,83.85,84.02,14632.0,83.2418,83.4602,83.2319,83.4007,14632.0
2025-02-06 12:45:00,84.02,84.08,83.9,83.92,14379.0,83.4007,83.4602,83.2815,83.3014,14379.0
2025-02-06 12:50:00,83.91,83.92,83.79,83.83,13073.0,83.2915,83.3014,83.1724,83.2121,13073.0
2025-02-06 12:55:00,83.81,83.81,83.68,83.73,7974.0,83.1922,83.1922,83.0632,83.1128,7974.0
2025-02-06 13:00:00,83.73,83.78,83.67,83.72,10162.0,83.1128,83.1624,83.0532,83.1029,10162.0
2025-02-06 13:05:00,83.73,83.77,83.59,83.6,8683.0,83.1128,83.1525,82.9738,82.9838,8683.0
2025-02-06 13:10:00,83.63,83.72,83.62,83.63,11206.0,83.0135,83.1029,83.0036,83.0135,11206.0
2025-02-06 13:15:00,83.64,83.71,83.57,83.67,19319.0,83.0235,83.0929,82.954,83.0532,19319.0
2025-02-06 13:20:00,83.65,83.67,83.49,83.56,12930.0,83.0334,83.0532,82.8746,82.9441,12930.0
2025-02-06 13:25:00,83.57,83.59,83.44,83.44,22622.0,82.954,82.9738,82.8249,82.8249,22622.0
2025-02-06 13:30:00,83.44,83.5,83.39,83.4,13489.0,82.8249,82.8845,82.7753,82.7852,13489.0
2025-02-06 13:35:00,83.4,83.4,83.16,83.16,14666.0,82.7852,82.7852,82.547,82.547,14666.0
2025-02-06 13:40:00,83.15,83.35,83.14,83.26,10840.0,82.5371,82.7356,82.5271,82.6463,10840.0
2025-02-06 13:45:00,83.25,83.3,83.19,83.29,28789.0,82.6363,82.686,82.5768,82.676,28789.0
2025-02-06 13:50:00,83.31,83.32,83.05,83.07,121839.0,82.6959,82.7058,82.4378,82.4577,121839.0
2025-02-06 13:55:00,83.03,83.03,82.84,82.84,14767.0,82.418,82.418,82.2294,82.2294,14767.0
2025-02-06 14:00:00,82.87,82.94,82.6,82.72,51392.0,82.2591,82.3286,81.9911,82.1102,51392.0
2025-02-06 14:05:00,82.7,82.72,82.58,82.64,32057.0,82.0904,82.1102,81.9713,82.0308,32057.0
2025-02-06 14:10:00,82.67,82.97,82.63,82.91,12017.0,82.0606,82.3584,82.0209,82.2988,12017.0
2025-02-06 14:15:00,82.93,83.0,82.87,82.97,20052.0,82.3187,82.3882,82.2591,82.3584,20052.0
2025-02-06 14:20:00,82.99,83.13,82.93,83.13,17061.0,82.3783,82.5172,82.3187,82.5172,17061.0
2025-02-06 14:25:00,83.14,83.18,83.01,83.07,24275.0,82.5271,82.5669,82.3981,82.4577,24275.0
2025-02-06 14:30:00,83.05,83.05,82.78,82.8,17184.0,82.4378,82.4378,82.1698,82.1897,17184.0
2025-02-06 14:35:00,82.78,82.79,82.65,82.73,27994.0,82.1698,82.1797,82.0408,82.1202,27994.0
2025-02-06 14:40:00,82.73,82.89,82.72,82.85,41109.0,82.1202,82.279,82.1102,82.2393,41109.0
2025-02-06 14:45:00,82.81,83.06,82.81,82.99,19035.0,82.1996,82.4477,82.1996,82.3783,19035.0
2025-02-06 14:50:00,83.0,83.24,82.99,83.2,15676.0,82.3882,82.6264,82.3783,82.5867,15676.0
2025-02-06 14:55:00,83.22,83.27,83.15,83.2,23167.0,82.6066,82.6562,82.5371,82.5867,23167.0
2025-02-06 15:00:00,83.21,83.27,83.18,83.23,32200.0,82.5966,82.6562,82.5669,82.6165,32200.0
2025-02-06 15:05:00,83.23,83.37,83.22,83.36,36538.0,82.6165,82.7555,82.6066,82.7455,36538.0
2025-02-06 15:10:00,83.35,83.47,83.35,83.43,55032.0,82.7356,82.8547,82.7356,82.815,55032.0
2025-02-06 15:15:00,83.44,83.55,83.38,83.49,55964.0,82.8249,82.9341,82.7654,82.8746,55964.0
2025-02-06 15:20:00,83.53,83.73,83.5,83.65,51912.0,82.9143,83.1128,82.8845,83.0334,51912.0
2025-02-06 15:25:00,83.65,83.66,83.49,83.54,65847.0,83.0334,83.0433,82.8746,82.9242,65847.0
2025-02-06 15:30:00,83.55,83.6,83.41,83.46,65647.0,82.9341,82.9838,82.7952,82.8448,65647.0
2025-02-06 15:35:00,83.44,83.71,83.43,83.65,182505.0,82.8249,83.0929,82.815,83.0334,182505.0
2025-02-06 15:40:00,83.63,83.83,83.57,83.58,136907.0,83.0135,83.2121,82.954,82.9639,136907.0
2025-02-06 15:45:00,83.57,83.59,83.43,83.49,73487.0,82.954,82.9738,82.815,82.8746,73487.0
2025-02-06 15:50:00,83.53,83.65,83.45,83.52,176191.0,82.9143,83.0334,82.8349,82.9043,176191.0
2025-02-06 15:55:00,83.53,83.77,83.49,83.64,499413.0,82.9143,83.1525,82.8746,83.0235,499413.0
2025-02-07 09:30:00,83.84,83.95,83.21,83.22,54743.0,83.222,83.3312,82.5966,82.6066,54743.0
2025-02-07 09:35:00,83.22,83.36,82.89,83.22,16302.0,82.6066,82.7455,82.279,82.6066,16302.0
2025-02-07 09:40:00,83.26,83.6,83.25,83.47,16185.0,82.6463,82.9838,82.6363,82.8547,16185.0
2025-02-07 09:45:00,83.53,83.81,83.47,83.65,27089.0,82.9143,83.1922,82.8547,83.0334,27089.0
2025-02-07 09:50:00,83.67,83.67,83.36,83.5,24369.0,83.0532,83.0532,82.7455,82.8845,24369.0
2025-02-07 09:55:00,83.54,83.92,83.53,83.87,17817.0,82.9242,83.3014,82.9143,83.2518,17817.0
2025-02-07 10:00:00,83.88,83.88,83.39,83.82,41008.0,83.2617,83.2617,82.7753,83.2021,41008.0
2025-02-07 10:05:00,83.74,84.19,83.66,84.04,25481.0,83.1227,83.5694,83.0433,83.4205,25481.0
2025-02-07 10:10:00,84.12,84.34,83.95,84.21,30781.0,83.4999,83.7183,83.3312,83.5893,30781.0
2025-02-07 10:15:00,84.32,84.41,84.16,84.2,30495.0,83.6984,83.7878,83.5396,83.5793,30495.0
2025-02-07 10:20:00,84.27,84.47,84.16,84.44,20420.0,83.6488,83.8473,83.5396,83.8176,20420.0
2025-02-07 10:25:00,84.46,84.63,84.36,84.55,19195.0,83.8374,84.0062,83.7382,83.9268,19195.0
2025-02-07 10:30:00,84.52,84.62,84.36,84.58,29460.0,83.897,83.9962,83.7382,83.9565,29460.0
2025-02-07 10:35:00,84.59,84.71,84.47,84.47,33556.0,83.9665,84.0856,83.8473,83.8473,33556.0
2025-02-07 10:40:00,84.5,84.59,84.22,84.23,23104.0,83.8771,83.9665,83.5992,83.6091,23104.0
2025-02-07 10:45:00,84.25,84.34,84.14,84.23,19049.0,83.629,83.7183,83.5198,83.6091,19049.0
2025-02-07 10:50:00,84.19,84.29,83.69,83.76,32298.0,83.5694,83.6687,83.0731,83.1426,32298.0
2025-02-07 10:55:00,83.76,84.05,83.75,84.05,23250.0,83.1426,83.4304,83.1327,83.4304,23250.0
2025-02-07 11:00:00,84.06,84.11,83.8,83.95,26632.0,83.4404,83.49,83.1823,83.3312,26632.0
2025-02-07 11:05:00,83.95,84.17,83.9,84.11,19637.0,83.3312,83.5496,83.2815,83.49,19637.0
2025-02-07 11:10:00,84.11,84.21,83.96,84.12,23451.0,83.49,83.5893,83.3411,83.4999,23451.0
2025-02-07 11:15:00,84.13,84.43,84.13,84.31,31492.0,83.5099,83.8076,83.5099,83.6885,31492.0
2025-02-07 11:20:00,84.35,84.48,84.23,84.27,27478.0,83.7282,83.8573,83.6091,83.6488,27478.0
2025-02-07 11:25:00,84.24,84.27,84.05,84.2,22959.0,83.619,83.6488,83.4304,83.5793,22959.0
2025-02-07 11:30:00,84.2,84.3,84.16,84.28,19147.0,83.5793,83.6786,83.5396,83.6587,19147.0
2025-02-07 11:35:00,84.28,84.28,84.15,84.23,16202.0,83.6587,83.6587,83.5297,83.6091,16202.0
2025-02-07 11:40:00,84.22,84.3,84.04,84.09,13157.0,83.5992,83.6786,83.4205,83.4701,13157.0
2025-02-07 11:45:00,84.11,84.19,84.03,84.1,13014.0,83.49,83.5694,83.4106,83.4801,13014.0
2025-02-07 11:50:00,84.14,84.22,84.12,84.22,16067.0,83.5198,83.5992,83.4999,83.5992,16067.0
2025-02-07 11:55:00,84.19,84.28,84.1,84.1,20337.0,83.5694,83.6587,83.4801,83.4801,20337.0
2025-02-07 12:00:00,84.05,84.15,84.05,84.12,11969.0,83.4304,83.5297,83.4304,83.4999,11969.0
2025-02-07 12:05:00,84.11,84.32,84.05,84.22,21335.0,83.49,83.6984,83.4304,83.5992,21335.0
2025-02-07 12:10:00,84.2,84.26,84.07,84.25,9141.0,83.5793,83.6389,83.4503,83.629,9141.0
2025-02-07 12:15:00,84.23,84.27,84.06,84.15,12652.0,83.6091,83.6488,83.4404,83.5297,12652.0
2025-02-07 12:20:00,84.18,84.29,84.1,84.19,16519.0,83.5595,83.6687,83.4801,83.5694,16519.0
2025-02-07 12:25:00,84.19,84.28,84.14,84.28,11871.0,83.5694,83.6587,83.5198,83.6587,11871.0
2025-02-07 12:30:00,84.25,84.3,84.21,84.23,8595.0,83.629,83.6786,83.5893,83.6091,8595.0
2025-02-07 12:35:00,84.23,84.26,84.22,84.25,11136.0,83.6091,83.6389,83.5992,83.629,11136.0
2025-02-07 12:40:00,84.26,84.3,84.22,84.23,16262.0,83.6389,83.6786,83.5992,83.6091,16262.0
2025-02-07 12:45:00,84.23,84.27,84.2,84.26,22451.0,83.6091,83.6488,83.5793,83.6389,22451.0
2025-02-07 12:50:00,84.27,84.31,84.21,84.31,12474.0,83.6488,83.6885,83.5893,83.6885,12474.0
2025-02-07 12:55:00,84.31,84.32,84.2,84.22,11503.0,83.6885,83.6984,83.5793,83.5992,11503.0
2025-02-07 13:00:00,84.18,84.23,84.12,84.13,9415.0,83.5595,83.6091,83.4999,83.5099,9415.0
2025-02-07 13:05:00,84.1,84.18,84.09,84.18,10539.0,83.4801,83.5595,83.4701,83.5595,10539.0
2025-02-07 13:10:00,84.19,84.27,84.18,84.25,12420.0,83.5694,83.6488,83.5595,83.629,12420.0
2025-02-07 13:15:00,84.25,84.28,84.22,84.28,17447.0,83.629,83.6587,83.5992,83.6587,17447.0
2025-02-07 13:20:00,84.27,84.27,84.18,84.18,11514.0,83.6488,83.6488,83.5595,83.5595,11514.0
2025-02-07 13:25:00,84.21,84.29,84.18,84.18,8994.0,83.5893,83.6687,83.5595,83.5595,8994.0
2025-02-07 13:30:00,84.18,84.23,84.15,84.2,10860.0,83.5595,83.6091,83.5297,83.5793,10860.0
2025-02-07 13:35:00,84.2,84.28,84.19,84.25,9391.0,83.5793,83.6587,83.5694,83.629,9391.0
2025-02-07 13:40:00,84.24,84.25,84.07,84.08,9156.0,83.619,83.629,83.4503,83.4602,9156.0
2025-02-07 13:45:00,84.09,84.09,83.98,84.01,11036.0,83.4701,83.4701,83.361,83.3907,11036.0
2025-02-07 13:50:00,84.04,84.06,83.95,83.97,17447.0,83.4205,83.4404,83.3312,83.351,17447.0
2025-02-07 13:55:00,83.98,83.98,83.83,83.85,11346.0,83.361,83.361,83.2121,83.2319,11346.0
2025-02-07 14:00:00,83.85,83.9,83.83,83.86,9645.0,83.2319,83.2815,83.2121,83.2418,9645.0
2025-02-07 14:05:00,83.86,83.95,83.8,83.92,40346.0,83.2418,83.3312,83.1823,83.3014,40346.0
2025-02-07 14:10:00,83.89,83.96,83.88,83.96,11356.0,83.2716,83.3411,83.2617,83.3411,11356.0
2025-02-07 14:15:00,83.97,84.05,83.94,83.95,65051.0,83.351,83.4304,83.3213,83.3312,65051.0
2025-02-07 14:20:00,83.98,84.08,83.71,83.79,401492.0,83.361,83.4602,83.0929,83.1724,401492.0
2025-02-07 14:25:00,83.79,83.92,83.78,83.89,18108.0,83.1724,83.3014,83.1624,83.2716,18108.0
2025-02-07 14:30:00,83.89,84.13,83.89,84.13,36117.0,83.2716,83.5099,83.2716,83.5099,36117.0
2025-02-07 14:35:00,84.15,84.19,84.02,84.16,86714.0,83.5297,83.5694,83.4007,83.5396,86714.0
2025-02-07 14:40:00,84.19,84.21,84.04,84.11,20292.0,83.5694,83.5893,83.4205,83.49,20292.0
2025-02-07 14:45:00,84.12,84.12,84.03,84.09,13896.0,83.4999,83.4999,83.4106,83.4701,13896.0
2025-02-07 14:50:00,84.11,84.16,84.03,84.07,16513.0,83.49,83.5396,83.4106,83.4503,16513.0
2025-02-07 14:55:00,84.08,84.1,83.94,83.94,21829.0,83.4602,83.4801,83.3213,83.3213,21829.0
2025-02-07 15:00:00,83.95,83.96,83.83,83.9,17168.0,83.3312,83.3411,83.2121,83.2815,17168.0
2025-02-07 15:05:00,83.91,84.03,83.88,84.01,17564.0,83.2915,83.4106,83.2617,83.3907,17564.0
2025-02-07 15:10:00,84.01,84.08,83.99,84.03,15104.0,83.3907,83.4602,83.3709,83.4106,15104.0
2025-02-07 15:15:00,84.03,84.04,83.95,83.97,25133.0,83.4106,83.4205,83.3312,83.351,25133.0
2025-02-07 15:20:00,83.98,84.09,83.96,84.02,19703.0,83.361,83.4701,83.3411,83.4007,19703.0
2025-02-07 15:25:00,84.02,84.07,83.94,83.97,24419.0,83.4007,83.4503,83.3213,83.351,24419.0
2025-02-07 15:30:00,83.98,84.16,83.98,84.16,28633.0,83.361,83.5396,83.361,83.5396,28633.0
2025-02-07 15:35:00,84.16,84.17,84.08,84.12,28578.0,83.5396,83.5496,83.4602,83.4999,28578.0
2025-02-07 15:40:00,84.12,84.14,84.07,84.11,33034.0,83.4999,83.5198,83.4503,83.49,33034.0
2025-02-07 15:45:00,84.11,84.14,84.07,84.12,34844.0,83.49,83.5198,83.4503,83.4999,34844.0
2025-02-07 15:50:00,84.15,84.22,84.01,84.02,65729.0,83.5297,83.5992,83.3907,83.4007,65729.0
2025-02-07 15:55:00,84.03,84.03,83.87,83.95,201262.0,83.4106,83.4106,83.2518,83.3312,201262.0
2025-02-10 09:30:00,83.76,84.15,83.48,83.76,87055.0,83.1426,83.5297,82.8646,83.1426,87055.0
2025-02-10 09:35:00,83.66,83.76,83.0,83.18,58787.0,83.0433,83.1426,82.3882,82.5669,58787.0
2025-02-10 09:40:00,83.11,83.2,82.69,82.75,31034.0,82.4974,82.5867,82.0805,82.14,31034.0
2025-02-10 09:45:00,82.76,82.76,82.54,82.64,44964.0,82.1499,82.1499,81.9316,82.0308,44964.0
2025-02-10 09:50:00,82.64,83.07,82.63,82.7,167813.0,82.0308,82.4577,82.0209,82.0904,167813.0
2025-02-10 09:55:00,82.75,82.92,82.69,82.87,65849.0,82.14,82.3088,82.0805,82.2591,65849.0
2025-02-10 10:00:00,82.87,82.96,82.79,82.95,156453.0,82.2591,82.3485,82.1797,82.3385,156453.0
2025-02-10 10:05:00,82.95,83.02,82.7,82.73,49068.0,82.3385,82.408,82.0904,82.1202,49068.0
2025-02-10 10:10:00,82.69,82.78,82.54,82.75,24299.0,82.0805,82.1698,81.9316,82.14,24299.0
2025-02-10 10:15:00,82.73,82.87,82.64,82.64,41704.0,82.1202,82.2591,82.0308,82.0308,41704.0
2025-02-10 10:20:00,82.63,82.68,82.46,82.59,31490.0,82.0209,82.0705,81.8522,81.9812,31490.0
2025-02-10 10:25:00,82.59,82.62,82.4,82.59,18492.0,81.9812,82.011,81.7926,81.9812,18492.0
2025-02-10 10:30:00,82.59,82.84,82.59,82.7,29275.0,81.9812,82.2294,81.9812,82.0904,29275.0
2025-02-10 10:35:00,82.7,82.79,82.68,82.74,28644.0,82.0904,82.1797,82.0705,82.1301,28644.0
2025-02-10 10:40:00,82.77,82.84,82.64,82.8,24005.0,82.1599,82.2294,82.0308,82.1897,24005.0
2025-02-10 10:45:00,82.8,82.99,82.79,82.96,78810.0,82.1897,82.3783,82.1797,82.3485,78810.0
2025-02-10 10:50:00,83.01,83.17,82.94,83.14,52756.0,82.3981,82.5569,82.3286,82.5271,52756.0
2025-02-10 10:55:00,83.14,83.18,83.05,83.09,43779.0,82.5271,82.5669,82.4378,82.4775,43779.0
2025-02-10 11:00:00,83.12,83.15,82.97,83.03,20702.0,82.5073,82.5371,82.3584,82.418,20702.0
2025-02-10 11:05:00,83.04,83.25,83.02,83.2,27412.0,82.4279,82.6363,82.408,82.5867,27412.0
2025-02-10 11:10:00,83.2,83.24,83.05,83.09,22033.0,82.5867,82.6264,82.4378,82.4775,22033.0
2025-02-10 11:15:00,83.06,83.11,82.85,82.92,15783.0,82.4477,82.4974,82.2393,82.3088,15783.0
2025-02-10 11:20:00,82.92,82.97,82.84,82.97,21885.0,82.3088,82.3584,82.2294,82.3584,21885.0
2025-02-10 11:25:00,82.97,83.0,82.89,82.92,24237.0,82.3584,82.3882,82.279,82.3088,24237.0
2025-02-10 11:30:00,82.95,83.03,82.88,83.03,19608.0,82.3385,82.418,82.2691,82.418,19608.0
2025-02-10 11:35:00,83.02,83.11,83.01,83.11,11268.0,82.408,82.4974,82.3981,82.4974,11268.0
2025-02-10 11:40:00,83.18,83.22,83.12,83.15,11027.0,82.5669,82.6066,82.5073,82.5371,11027.0
2025-02-10 11:45:00,83.14,83.2,83.02,83.03,15811.0,82.5271,82.5867,82.408,82.418,15811.0
2025-02-10 11:50:00,83.06,83.19,83.06,83.14,17753.0,82.4477,82.5768,82.4477,82.5271,17753.0
2025-02-10 11:55:00,83.14,83.19,83.11,83.17,14541.0,82.5271,82.5768,82.4974,82.5569,14541.0
2025-02-10 12:00:00,83.14,83.18,83.1,83.12,7265.0,82.5271,82.5669,82.4874,82.5073,7265.0
2025-02-10 12:05:00,83.12,83.14,83.02,83.03,9379.0,82.5073,82.5271,82.408,82.418,9379.0
2025-02-10 12:10:00,83.03,83.03,82.74,82.82,12219.0,82.418,82.418,82.1301,82.2095,12219.0
2025-02-10 12:15:00,82.84,82.95,82.74,82.9,16202.0,82.2294,82.3385,82.1301,82.2889,16202.0
2025-02-10 12:20:00,82.87,82.92,82.86,82.92,10345.0,82.2591,82.3088,82.2492,82.3088,10345.0
2025-02-10 12:25:00,82.94,82.94,82.82,82.85,9173.0,82.3286,82.3286,82.2095,82.2393,9173.0
2025-02-10 12:30:00,82.84,82.88,82.81,82.86,4210.0,82.2294,82.2691,82.1996,82.2492,4210.0
2025-02-10 12:35:00,82.85,82.95,82.83,82.92,8836.0,82.2393,82.3385,82.2194,82.3088,8836.0
2025-02-10 12:40:00,82.96,82.96,82.93,82.93,5985.0,82.3485,82.3485,82.3187,82.3187,5985.0
2025-02-10 12:45:00,82.95,82.97,82.86,82.93,12650.0,82.3385,82.3584,82.2492,82.3187,12650.0
2025-02-10 12:50:00,82.94,83.09,82.93,83.06,10059.0,82.3286,82.4775,82.3187,82.4477,10059.0
2025-02-10 12:55:00,83.08,83.15,83.01,83.15,5921.0,82.4676,82.5371,82.3981,82.5371,5921.0
2025-02-10 13:00:00,83.13,83.17,83.13,83.15,43693.0,82.5172,82.5569,82.5172,82.5371,43693.0
2025-02-10 13:05:00,83.14,83.22,83.13,83.18,14477.0,82.5271,82.6066,82.5172,82.5669,14477.0
2025-02-10 13:10:00,83.18,83.24,83.16,83.16,10956.0,82.5669,82.6264,82.547,82.547,10956.0
2025-02-10 13:15:00,83.16,83.17,83.08,83.09,5388.0,82.547,82.5569,82.4676,82.4775,5388.0
2025-02-10 13:20:00,83.08,83.14,83.05,83.08,10223.0,82.4676,82.5271,82.4378,82.4676,10223.0
2025-02-10 13:25:00,83.08,83.12,83.04,83.08,8182.0,82.4676,82.5073,82.4279,82.4676,8182.0
2025-02-10 13:30:00,83.07,83.09,83.04,83.08,8291.0,82.4577,82.4775,82.4279,82.4676,8291.0
2025-02-10 13:35:00,83.06,83.19,83.06,83.19,3446.0,82.4477,82.5768,82.4477,82.5768,3446.0
2025-02-10 13:40:00,83.19,83.25,83.19,83.25,11008.0,82.5768,82.6363,82.5768,82.6363,11008.0
2025-02-10 13:45:00,83.23,83.34,83.23,83.25,37227.0,82.6165,82.7257,82.6165,82.6363,37227.0
2025-02-10 13:50:00,83.24,83.31,83.22,83.29,9345.0,82.6264,82.6959,82.6066,82.676,9345.0
2025-02-10 13:55:00,83.26,83.3,83.17,83.17,14813.0,82.6463,82.686,82.5569,82.5569,14813.0
2025-02-10 14:00:00,83.17,83.17,83.09,83.13,28512.0,82.5569,82.5569,82.4775,82.5172,28512.0
2025-02-10 14:05:00,83.13,83.3,83.12,83.3,15407.0,82.5172,82.686,82.5073,82.686,15407.0
2025-02-10 14:10:00,83.28,83.33,83.27,83.3,8433.0,82.6661,82.7157,82.6562,82.686,8433.0
2025-02-10 14:15:00,83.33,83.37,83.28,83.3,15611.0,82.7157,82.7555,82.6661,82.686,15611.0
2025-02-10 14:20:00,83.32,83.4,83.3,83.33,13212.0,82.7058,82.7852,82.686,82.7157,13212.0
2025-02-10 14:25:00,83.32,83.36,83.3,83.33,12602.0,82.7058,82.7455,82.686,82.7157,12602.0
2025-02-10 14:30:00,83.31,83.4,83.31,83.36,12559.0,82.6959,82.7852,82.6959,82.7455,12559.0
2025-02-10 14:35:00,83.34,83.37,83.32,83.33,7850.0,82.7257,82.7555,82.7058,82.7157,7850.0
2025-02-10 14:40:00,83.33,83.33,83.24,83.26,13650.0,82.7157,82.7157,82.6264,82.6463,13650.0
2025-02-10 14:45:00,83.24,83.28,83.17,83.17,11796.0,82.6264,82.6661,82.5569,82.5569,11796.0
2025-02-10 14:50:00,83.19,83.22,83.17,83.2,3418.0,82.5768,82.6066,82.5569,82.5867,3418.0
2025-02-10 14:55:00,83.21,83.26,83.19,83.26,14255.0,82.5966,82.6463,82.5768,82.6463,14255.0
2025-02-10 15:00:00,83.25,83.29,83.22,83.27,14772.0,82.6363,82.676,82.6066,82.6562,14772.0
2025-02-10 15:05:00,83.28,83.34,83.27,83.3,12125.0,82.6661,82.7257,82.6562,82.686,12125.0
2025-02-10 15:10:00,83.28,83.32,83.28,83.32,9622.0,82.6661,82.7058,82.6661,82.7058,9622.0
2025-02-10 15:15:00,83.32,83.37,83.29,83.29,26823.0,82.7058,82.7555,82.676,82.676,26823.0
2025-02-10 15:20:00,83.3,83.32,83.24,83.32,11060.0,82.686,82.7058,82.6264,82.7058,11060.0
2025-02-10 15:25:00,83.32,83.36,83.23,83.27,28076.0,82.7058,82.7455,82.6165,82.6562,28076.0
2025-02-10 15:30:00,83.29,83.29,83.21,83.23,23807.0,82.676,82.676,82.5966,82.6165,23807.0
2025-02-10 15:35:00,83.24,83.25,83.1,83.15,23512.0,82.6264,82.6363,82.4874,82.5371,23512.0
2025-02-10 15:40:00,83.14,83.26,83.14,83.26,42211.0,82.5271,82.6463,82.5271,82.6463,42211.0
2025-02-10 15:45:00,83.26,83.26,83.13,83.23,30766.0,82.6463,82.6463,82.5172,82.6165,30766.0
2025-02-10 15:50:00,83.26,83.29,83.06,83.1,51869.0,82.6463,82.676,82.4477,82.4874,51869.0
2025-02-10 15:55:00,83.09,83.19,83.07,83.11,195879.0,82.4775,82.5768,82.4577,82.4974,195879.0
2025-02-11 09:30:00,82.77,82.96,82.61,82.87,34565.0,82.1599,82.3485,82.0011,82.2591,34565.0
2025-02-11 09:35:00,82.71,82.72,82.46,82.66,17549.0,82.1003,82.1102,81.8522,82.0507,17549.0
2025-02-11 09:40:00,82.7,82.82,82.67,82.82,8468.0,82.0904,82.2095,82.0606,82.2095,8468.0
2025-02-11 09:45:00,82.85,83.03,82.84,83.03,13832.0,82.2393,82.418,82.2294,82.418,13832.0
2025-02-11 09:50:00,83.02,83.06,82.92,83.04,17440.0,82.408,82.4477,82.3088,82.4279,17440.0
2025-02-11 09:55:00,83.06,83.13,82.9,82.91,22155.0,82.4477,82.5172,82.2889,82.2988,22155.0
2025-02-11 10:00:00,82.97,83.02,82.85,82.9,24153.0,82.3584,82.408,82.2393,82.2889,24153.0
2025-02-11 10:05:00,82.87,82.89,82.78,82.88,11594.0,82.2591,82.279,82.1698,82.2691,11594.0
2025-02-11 10:10:00,82.88,82.88,82.75,82.75,12922.0,82.2691,82.2691,82.14,82.14,12922.0
2025-02-11 10:15:00,82.72,82.8,82.65,82.68,16633.0,82.1102,82.1897,82.0408,82.0705,16633.0
2025-02-11 10:20:00,82.66,82.78,82.61,82.72,8709.0,82.0507,82.1698,82.0011,82.1102,8709.0
2025-02-11 10:25:00,82.73,82.84,82.69,82.84,15265.0,82.1202,82.2294,82.0805,82.2294,15265.0
2025-02-11 10:30:00,82.84,82.85,82.71,82.78,19364.0,82.2294,82.2393,82.1003,82.1698,19364.0
2025-02-11 10:35:00,82.8,82.91,82.8,82.84,11670.0,82.1897,82.2988,82.1897,82.2294,11670.0
2025-02-11 10:40:00,82.84,82.89,82.81,82.84,13315.0,82.2294,82.279,82.1996,82.2294,13315.0
2025-02-11 10:45:00,82.84,82.98,82.84,82.87,13873.0,82.2294,82.3683,82.2294,82.2591,13873.0
2025-02-11 10:50:00,82.9,83.13,82.9,83.13,27335.0,82.2889,82.5172,82.2889,82.5172,27335.0
2025-02-11 10:55:00,83.11,83.21,83.1,83.17,16701.0,82.4974,82.5966,82.4874,82.5569,16701.0
2025-02-11 11:00:00,83.19,83.27,83.19,83.23,18091.0,82.5768,82.6562,82.5768,82.6165,18091.0
2025-02-11 11:05:00,83.25,83.32,83.14,83.17,7611.0,82.6363,82.7058,82.5271,82.5569,7611.0
2025-02-11 11:10:00,83.17,83.2,83.1,83.13,7902.0,82.5569,82.5867,82.4874,82.5172,7902.0
2025-02-11 11:15:00,83.12,83.23,83.11,83.22,13139.0,82.5073,82.6165,82.4974,82.6066,13139.0
2025-02-11 11:20:00,83.2,83.27,83.04,83.18,20637.0,82.5867,82.6562,82.4279,82.5669,20637.0
2025-02-11 11:25:00,83.19,83.2,82.98,83.01,13007.0,82.5768,82.5867,82.3683,82.3981,13007.0
2025-02-11 11:30:00,83.02,83.04,82.99,82.99,8067.0,82.408,82.4279,82.3783,82.3783,8067.0
2025-02-11 11:35:00,83.01,83.14,83.01,83.12,12391.0,82.3981,82.5271,82.3981,82.5073,12391.0
2025-02-11 11:40:00,83.13,83.16,83.08,83.13,7646.0,82.5172,82.547,82.4676,82.5172,7646.0
2025-02-11 11:45:00,83.14,83.17,83.12,83.13,8841.0,82.5271,82.5569,82.5073,82.5172,8841.0
2025-02-11 11:50:00,83.14,83.15,83.07,83.09,11616.0,82.5271,82.5371,82.4577,82.4775,11616.0
2025-02-11 11:55:00,83.11,83.21,83.11,83.2,11791.0,82.4974,82.5966,82.4974,82.5867,11791.0
2025-02-11 12:00:00,83.2,83.27,83.17,83.27,8640.0,82.5867,82.6562,82.5569,82.6562,8640.0
2025-02-11 12:05:00,83.27,83.35,83.26,83.3,11297.0,82.6562,82.7356,82.6463,82.686,11297.0
2025-02-11 12:10:00,83.3,83.36,83.27,83.32,10932.0,82.686,82.7455,82.6562,82.7058,10932.0
2025-02-11 12:15:00,83.34,83.42,83.32,83.42,17555.0,82.7257,82.8051,82.7058,82.8051,17555.0
2025-02-11 12:20:00,83.41,83.44,83.39,83.42,16674.0,82.7952,82.8249,82.7753,82.8051,16674.0
2025-02-11 12:25:00,83.42,83.42,83.35,83.36,5503.0,82.8051,82.8051,82.7356,82.7455,5503.0
2025-02-11 12:30:00,83.36,83.38,83.3,83.31,5565.0,82.7455,82.7654,82.686,82.6959,5565.0
2025-02-11 12:35:00,83.29,83.31,83.24,83.24,4434.0,82.676,82.6959,82.6264,82.6264,4434.0
2025-02-11 12:40:00,83.26,83.33,83.25,83.28,8437.0,82.6463,82.7157,82.6363,82.6661,8437.0
2025-02-11 12:45:00,83.28,83.31,83.23,83.24,8641.0,82.6661,82.6959,82.6165,82.6264,8641.0
2025-02-11 12:50:00,83.23,83.31,83.19,83.31,9058.0,82.6165,82.6959,82.5768,82.6959,9058.0
2025-02-11 12:55:00,83.28,83.29,83.24,83.25,7563.0,82.6661,82.676,82.6264,82.6363,7563.0
2025-02-11 13:00:00,83.26,83.26,83.11,83.13,10124.0,82.6463,82.6463,82.4974,82.5172,10124.0
2025-02-11 13:05:00,83.14,83.19,83.13,83.19,3510.0,82.5271,82.5768,82.5172,82.5768,3510.0
2025-02-11 13:10:00,83.2,83.31,83.18,83.24,13901.0,82.5867,82.6959,82.5669,82.6264,13901.0
2025-02-11 13:15:00,83.27,83.36,83.27,83.36,11337.0,82.6562,82.7455,82.6562,82.7455,11337.0
2025-02-11 13:20:00,83.36,83.4,83.35,83.38,10500.0,82.7455,82.7852,82.7356,82.7654,10500.0
2025-02-11 13:25:00,83.39,83.4,83.36,83.36,9947.0,82.7753,82.7852,82.7455,82.7455,9947.0
2025-02-11 13:30:00,83.35,83.36,83.26,83.28,10273.0,82.7356,82.7455,82.6463,82.6661,10273.0
2025-02-11 13:35:00,83.28,83.32,83.27,83.27,7549.0,82.6661,82.7058,82.6562,82.6562,7549.0
2025-02-11 13:40:00,83.29,83.33,83.28,83.31,5673.0,82.676,82.7157,82.6661,82.6959,5673.0
2025-02-11 13:45:00,83.31,83.32,83.24,83.28,9735.0,82.6959,82.7058,82.6264,82.6661,9735.0
2025-02-11 13:50:00,83.26,83.28,83.22,83.26,9637.0,82.6463,82.6661,82.6066,82.6463,9637.0
2025-02-11 13:55:00,83.26,83.26,83.21,83.24,7406.0,82.6463,82.6463,82.5966,82.6264,7406.0
2025-02-11 14:00:00,83.23,83.27,83.21,83.27,8966.0,82.6165,82.6562,82.5966,82.6562,8966.0
2025-02-11 14:05:00,83.27,83.27,83.19,83.26,8902.0,82.6562,82.6562,82.5768,82.6463,8902.0
2025-02-11 14:10:00,83.26,83.3,83.22,83.23,9309.0,82.6463,82.686,82.6066,82.6165,9309.0
2025-02-11 14:15:00,83.21,83.3,83.18,83.3,12777.0,82.5966,82.686,82.5669,82.686,12777.0
2025-02-11 14:20:00,83.3,83.38,83.27,83.36,11243.0,82.686,82.7654,82.6562,82.7455,11243.0
2025-02-11 14:25:00,83.38,83.45,83.37,83.44,16217.0,82.7654,82.8349,82.7555,82.8249,16217.0
2025-02-11 14:30:00,83.43,83.48,83.43,83.46,15694.0,82.815,82.8646,82.815,82.8448,15694.0
2025-02-11 14:35:00,83.46,83.46,83.44,83.46,10351.0,82.8448,82.8448,82.8249,82.8448,10351.0
2025-02-11 14:40:00,83.47,83.6,83.45,83.45,17675.0,82.8547,82.9838,82.8349,82.8349,17675.0
2025-02-11 14:45:00,83.46,83.5,83.44,83.46,9709.0,82.8448,82.8845,82.8249,82.8448,9709.0
2025-02-11 14:50:00,83.45,83.5,83.39,83.5,11758.0,82.8349,82.8845,82.7753,82.8845,11758.0
2025-02-11 14:55:00,83.49,83.51,83.46,83.46,15974.0,82.8746,82.8944,82.8448,82.8448,15974.0
2025-02-11 15:00:00,83.47,83.49,83.4,83.45,9089.0,82.8547,82.8746,82.7852,82.8349,9089.0
2025-02-11 15:05:00,83.44,83.45,83.41,83.44,13057.0,82.8249,82.8349,82.7952,82.8249,13057.0
2025-02-11 15:10:00,83.44,83.46,83.41,83.43,13963.0,82.8249,82.8448,82.7952,82.815,13963.0
2025-02-11 15:15:00,83.43,83.44,83.36,83.42,11191.0,82.815,82.8249,82.7455,82.8051,11191.0
2025-02-11 15:20:00,83.41,83.45,83.38,83.41,21088.0,82.7952,82.8349,82.7654,82.7952,21088.0
2025-02-11 15:25:00,83.41,83.48,83.39,83.48,21241.0,82.7952,82.8646,82.7753,82.8646,21241.0
2025-02-11 15:30:00,83.48,83.59,83.48,83.55,52542.0,82.8646,82.9738,82.8646,82.9341,52542.0
2025-02-11 15:35:00,83.56,83.58,83.46,83.47,24372.0,82.9441,82.9639,82.8448,82.8547,24372.0
2025-02-11 15:40:00,83.46,83.5,83.41,83.43,36002.0,82.8448,82.8845,82.7952,82.815,36002.0
2025-02-11 15:45:00,83.43,83.43,83.29,83.38,23303.0,82.815,82.815,82.676,82.7654,23303.0
2025-02-11 15:50:00,83.36,83.37,83.16,83.17,26422.0,82.7455,82.7555,82.547,82.5569,26422.0
2025-02-11 15:55:00,83.18,83.26,83.11,83.2,137492.0,82.5669,82.6463,82.4974,82.5867,137492.0
2025-02-12 09:30:00,82.6,83.1,82.6,83.0,40353.0,81.9911,82.4874,81.9911,82.3882,40353.0
2025-02-12 09:35:00,83.0,83.06,82.66,83.01,18469.0,82.3882,82.4477,82.0507,82.3981,18469.0
2025-02-12 09:40:00,82.99,83.09,82.69,82.74,19133.0,82.3783,82.4775,82.0805,82.1301,19133.0
2025-02-12 09:45:00,82.72,82.86,82.68,82.75,16635.0,82.1102,82.2492,82.0705,82.14,16635.0
2025-02-12 09:50:00,82.81,82.81,82.67,82.75,11903.0,82.1996,82.1996,82.0606,82.14,11903.0
2025-02-12 09:55:00,82.77,82.79,82.63,82.66,9427.0,82.1599,82.1797,82.0209,82.0507,9427.0
2025-02-12 10:00:00,82.68,82.68,82.26,82.3,26180.0,82.0705,82.0705,81.6536,81.6933,26180.0
2025-02-12 10:05:00,82.31,82.57,82.31,82.52,24434.0,81.7033,81.9613,81.7033,81.9117,24434.0
2025-02-12 10:10:00,82.49,82.64,82.47,82.59,13622.0,81.8819,82.0308,81.8621,81.9812,13622.0
2025-02-12 10:15:00,82.56,82.61,82.43,82.59,14391.0,81.9514,82.0011,81.8224,81.9812,14391.0
2025-02-12 10:20:00,82.58,82.58,82.33,82.53,16053.0,81.9713,81.9713,81.7231,81.9216,16053.0
2025-02-12 10:25:00,82.56,82.61,82.25,82.3,18441.0,81.9514,82.0011,81.6437,81.6933,18441.0
2025-02-12 10:30:00,82.31,82.31,82.23,82.31,11788.0,81.7033,81.7033,81.6239,81.7033,11788.0
2025-02-12 10:35:00,82.28,82.45,82.27,82.3,37195.0,81.6735,81.8422,81.6636,81.6933,37195.0
2025-02-12 10:40:00,82.36,82.47,82.25,82.47,20119.0,81.7529,81.8621,81.6437,81.8621,20119.0
2025-02-12 10:45:00,82.48,82.5,82.41,82.41,19303.0,81.872,81.8919,81.8025,81.8025,19303.0
2025-02-12 10:50:00,82.4,82.5,82.32,82.5,15261.0,81.7926,81.8919,81.7132,81.8919,15261.0
2025-02-12 10:55:00,82.48,82.49,82.4,82.45,24135.0,81.872,81.8819,81.7926,81.8422,24135.0
2025-02-12 11:00:00,82.43,82.43,82.24,82.26,9860.0,81.8224,81.8224,81.6338,81.6536,9860.0
2025-02-12 11:05:00,82.26,82.34,82.16,82.18,15982.0,81.6536,81.733,81.5544,81.5742,15982.0
2025-02-12 11:10:00,82.12,82.2,82.07,82.07,8428.0,81.5147,81.5941,81.465,81.465,8428.0
2025-02-12 11:15:00,82.09,82.09,81.97,81.98,12155.0,81.4849,81.4849,81.3658,81.3757,12155.0
2025-02-12 11:20:00,81.99,82.03,81.86,81.87,16168.0,81.3856,81.4253,81.2566,81.2665,16168.0
2025-02-12 11:25:00,81.86,81.92,81.75,81.92,10499.0,81.2566,81.3161,81.1474,81.3161,10499.0
2025-02-12 11:30:00,81.92,81.99,81.89,81.98,25379.0,81.3161,81.3856,81.2864,81.3757,25379.0
2025-02-12 11:35:00,81.98,82.0,81.9,81.91,11645.0,81.3757,81.3956,81.2963,81.3062,11645.0
2025-02-12 11:40:00,81.97,82.03,81.9,82.02,8988.0,81.3658,81.4253,81.2963,81.4154,8988.0
2025-02-12 11:45:00,82.0,82.08,81.95,82.08,6513.0,81.3956,81.475,81.3459,81.475,6513.0
2025-02-12 11:50:00,82.07,82.21,82.07,82.21,13307.0,81.465,81.604,81.465,81.604,13307.0
2025-02-12 11:55:00,82.19,82.27,82.18,82.27,5158.0,81.5842,81.6636,81.5742,81.6636,5158.0
2025-02-12 12:00:00,82.27,82.29,82.18,82.23,19582.0,81.6636,81.6834,81.5742,81.6239,19582.0
2025-02-12 12:05:00,82.25,82.27,82.13,82.18,6681.0,81.6437,81.6636,81.5246,81.5742,6681.0
2025-02-12 12:10:00,82.18,82.39,82.17,82.39,13247.0,81.5742,81.7827,81.5643,81.7827,13247.0
2025-02-12 12:15:00,82.4,82.43,82.34,82.4,7913.0,81.7926,81.8224,81.733,81.7926,7913.0
2025-02-12 12:20:00,82.39,82.58,82.39,82.5,16936.0,81.7827,81.9713,81.7827,81.8919,16936.0
2025-02-12 12:25:00,82.52,82.6,82.5,82.58,9701.0,81.9117,81.9911,81.8919,81.9713,9701.0
2025-02-12 12:30:00,82.56,82.57,82.48,82.51,4604.0,81.9514,81.9613,81.872,81.9018,4604.0
2025-02-12 12:35:00,82.54,82.54,82.4,82.41,9571.0,81.9316,81.9316,81.7926,81.8025,9571.0
2025-02-12 12:40:00,82.41,82.42,82.33,82.37,7186.0,81.8025,81.8125,81.7231,81.7628,7186.0
2025-02-12 12:45:00,82.36,82.56,82.36,82.51,19219.0,81.7529,81.9514,81.7529,81.9018,19219.0
2025-02-12 12:50:00,82.51,82.59,82.51,82.54,8553.0,81.9018,81.9812,81.9018,81.9316,8553.0
2025-02-12 12:55:00,82.57,82.67,82.56,82.63,14516.0,81.9613,82.0606,81.9514,82.0209,14516.0
2025-02-12 13:00:00,82.63,82.65,82.6,82.62,6498.0,82.0209,82.0408,81.9911,82.011,6498.0
2025-02-12 13:05:00,82.59,82.68,82.58,82.64,7139.0,81.9812,82.0705,81.9713,82.0308,7139.0
2025-02-12 13:10:00,82.65,82.71,82.58,82.71,9599.0,82.0408,82.1003,81.9713,82.1003,9599.0
2025-02-12 13:15:00,82.69,82.7,82.62,82.66,10055.0,82.0805,82.0904,82.011,82.0507,10055.0
2025-02-12 13:20:00,82.68,82.72,82.65,82.7,11919.0,82.0705,82.1102,82.0408,82.0904,11919.0
2025-02-12 13:25:00,82.69,82.7,82.63,82.67,17133.0,82.0805,82.0904,82.0209,82.0606,17133.0
2025-02-12 13:30:00,82.67,82.72,82.66,82.66,10632.0,82.0606,82.1102,82.0507,82.0507,10632.0
2025-02-12 13:35:00,82.66,82.82,82.63,82.77,21422.0,82.0507,82.2095,82.0209,82.1599,21422.0
2025-02-12 13:40:00,82.79,82.81,82.73,82.74,8393.0,82.1797,82.1996,82.1202,82.1301,8393.0
2025-02-12 13:45:00,82.73,82.79,82.73,82.75,12218.0,82.1202,82.1797,82.1202,82.14,12218.0
2025-02-12 13:50:00,82.74,82.81,82.71,82.73,10708.0,82.1301,82.1996,82.1003,82.1202,10708.0
2025-02-12 13:55:00,82.75,82.76,82.69,82.7,9735.0,82.14,82.1499,82.0805,82.0904,9735.0
2025-02-12 14:00:00,82.69,82.71,82.62,82.67,17209.0,82.0805,82.1003,82.011,82.0606,17209.0
2025-02-12 14:05:00,82.67,82.7,82.6,82.69,13099.0,82.0606,82.0904,81.9911,82.0805,13099.0
2025-02-12 14:10:00,82.68,82.7,82.62,82.64,7927.0,82.0705,82.0904,82.011,82.0308,7927.0
2025-02-12 14:15:00,82.62,82.64,82.55,82.6,28654.0,82.011,82.0308,81.9415,81.9911,28654.0
2025-02-12 14:20:00,82.56,82.74,82.56,82.74,15449.0,81.9514,82.1301,81.9514,82.1301,15449.0
2025-02-12 14:25:00,82.73,82.74,82.65,82.7,15661.0,82.1202,82.1301,82.0408,82.0904,15661.0
2025-02-12 14:30:00,82.7,82.75,82.7,82.74,16903.0,82.0904,82.14,82.0904,82.1301,16903.0
2025-02-12 14:35:00,82.75,82.83,82.74,82.8,18246.0,82.14,82.2194,82.1301,82.1897,18246.0
2025-02-12 14:40:00,82.8,82.81,82.76,82.78,13422.0,82.1897,82.1996,82.1499,82.1698,13422.0
2025-02-12 14:45:00,82.78,82.97,82.78,82.96,25477.0,82.1698,82.3584,82.1698,82.3485,25477.0
2025-02-12 14:50:00,82.95,82.97,82.9,82.93,14604.0,82.3385,82.3584,82.2889,82.3187,14604.0
2025-02-12 14:55:00,82.93,82.95,82.82,82.84,14391.0,82.3187,82.3385,82.2095,82.2294,14391.0
2025-02-12 15:00:00,82.85,82.88,82.8,82.85,12524.0,82.2393,82.2691,82.1897,82.2393,12524.0
2025-02-12 15:05:00,82.86,82.88,82.82,82.88,16406.0,82.2492,82.2691,82.2095,82.2691,16406.0
2025-02-12 15:10:00,82.87,82.9,82.81,82.87,25573.0,82.2591,82.2889,82.1996,82.2591,25573.0
2025-02-12 15:15:00,82.86,82.87,82.73,82.73,15260.0,82.2492,82.2591,82.1202,82.1202,15260.0
2025-02-12 15:20:00,82.73,82.75,82.68,82.7,17982.0,82.1202,82.14,82.0705,82.0904,17982.0
2025-02-12 15:25:00,82.72,82.72,82.54,82.54,14250.0,82.1102,82.1102,81.9316,81.9316,14250.0
2025-02-12 15:30:00,82.55,82.63,82.54,82.59,32928.0,81.9415,82.0209,81.9316,81.9812,32928.0
2025-02-12 15:35:00,82.57,82.67,82.56,82.66,31157.0,81.9613,82.0606,81.9514,82.0507,31157.0
2025-02-12 15:40:00,82.66,82.7,82.63,82.64,19568.0,82.0507,82.0904,82.0209,82.0308,19568.0
2025-02-12 15:45:00,82.64,82.7,82.6,82.64,28952.0,82.0308,82.0904,81.9911,82.0308,28952.0
2025-02-12 15:50:00,82.65,82.77,82.5,82.56,38360.0,82.0408,82.1599,81.8919,81.9514,38360.0
2025-02-12 15:55:00,82.56,82.78,82.56,82.73,107254.0,81.9514,82.1698,81.9514,82.1202,107254.0
2025-02-13 09:30:00,82.82,83.03,82.57,82.58,51670.0,82.2095,82.418,81.9613,81.9713,51670.0
2025-02-13 09:35:00,82.59,82.59,82.38,82.5,8174.0,81.9812,81.9812,81.7728,81.8919,8174.0
2025-02-13 09:40:00,82.52,82.7,82.43,82.52,18583.0,81.9117,82.0904,81.8224,81.9117,18583.0
2025-02-13 09:45:00,82.52,82.68,82.39,82.48,9557.0,81.9117,82.0705,81.7827,81.872,9557.0
2025-02-13 09:50:00,82.44,82.44,82.24,82.41,9998.0,81.8323,81.8323,81.6338,81.8025,9998.0
2025-02-13 09:55:00,82.42,82.45,82.24,82.33,13335.0,81.8125,81.8422,81.6338,81.7231,13335.0
2025-02-13 10:00:00,82.3,82.41,82.22,82.26,16023.0,81.6933,81.8025,81.6139,81.6536,16023.0
2025-02-13 10:05:00,82.3,82.42,82.28,82.34,15012.0,81.6933,81.8125,81.6735,81.733,15012.0
2025-02-13 10:10:00,82.36,82.36,82.16,82.16,6287.0,81.7529,81.7529,81.5544,81.5544,6287.0
2025-02-13 10:15:00,82.2,82.28,82.17,82.2,18348.0,81.5941,81.6735,81.5643,81.5941,18348.0
2025-02-13 10:20:00,82.23,82.27,82.06,82.06,21193.0,81.6239,81.6636,81.4551,81.4551,21193.0
2025-02-13 10:25:00,82.04,82.04,81.84,81.93,12911.0,81.4353,81.4353,81.2367,81.3261,12911.0
2025-02-13 10:30:00,81.9,81.91,81.69,81.7,30458.0,81.2963,81.3062,81.0878,81.0978,30458.0
2025-02-13 10:35:00,81.71,81.75,81.58,81.59,29296.0,81.1077,81.1474,80.9786,80.9886,29296.0
2025-02-13 10:40:00,81.59,81.64,81.39,81.39,19530.0,80.9886,81.0382,80.79,80.79,19530.0
2025-02-13 10:45:00,81.42,81.51,81.4,81.51,31351.0,80.8198,80.9092,80.8,80.9092,31351.0
2025-02-13 10:50:00,81.52,81.72,81.49,81.66,16962.0,80.9191,81.1176,80.8893,81.0581,16962.0
2025-02-13 10:55:00,81.66,81.83,81.62,81.66,17024.0,81.0581,81.2268,81.0184,81.0581,17024.0
2025-02-13 11:00:00,81.66,81.69,81.52,81.54,11704.0,81.0581,81.0878,80.9191,80.9389,11704.0
2025-02-13 11:05:00,81.54,81.74,81.53,81.62,22938.0,80.9389,81.1375,80.929,81.0184,22938.0
2025-02-13 11:10:00,81.65,81.69,81.61,81.63,8880.0,81.0481,81.0878,81.0084,81.0283,8880.0
2025-02-13 11:15:00,81.64,81.72,81.63,81.71,19065.0,81.0382,81.1176,81.0283,81.1077,19065.0
2025-02-13 11:20:00,81.71,81.73,81.56,81.61,25329.0,81.1077,81.1275,80.9588,81.0084,25329.0
2025-02-13 11:25:00,81.63,81.73,81.55,81.71,21882.0,81.0283,81.1275,80.9489,81.1077,21882.0
2025-02-13 11:30:00,81.72,81.77,81.64,81.69,19048.0,81.1176,81.1672,81.0382,81.0878,19048.0
2025-02-13 11:35:00,81.7,81.73,81.63,81.63,8813.0,81.0978,81.1275,81.0283,81.0283,8813.0
2025-02-13 11:40:00,81.66,81.67,81.58,81.63,13481.0,81.0581,81.068,80.9786,81.0283,13481.0
2025-02-13 11:45:00,81.64,81.75,81.6,81.73,9067.0,81.0382,81.1474,80.9985,81.1275,9067.0
2025-02-13 11:50:00,81.73,81.81,81.73,81.78,9821.0,81.1275,81.207,81.1275,81.1772,9821.0
2025-02-13 11:55:00,81.76,81.81,81.72,81.8,9160.0,81.1573,81.207,81.1176,81.197,9160.0
2025-02-13 12:00:00,81.79,81.85,81.79,81.83,7878.0,81.1871,81.2467,81.1871,81.2268,7878.0
2025-02-13 12:05:00,81.8,81.84,81.76,81.79,5865.0,81.197,81.2367,81.1573,81.1871,5865.0
2025-02-13 12:10:00,81.79,81.79,81.71,81.73,12926.0,81.1871,81.1871,81.1077,81.1275,12926.0
2025-02-13 12:15:00,81.73,81.89,81.73,81.87,11951.0,81.1275,81.2864,81.1275,81.2665,11951.0
2025-02-13 12:20:00,81.9,81.98,81.87,81.97,8966.0,81.2963,81.3757,81.2665,81.3658,8966.0
2025-02-13 12:25:00,81.97,82.06,81.97,82.05,10300.0,81.3658,81.4551,81.3658,81.4452,10300.0
2025-02-13 12:30:00,82.06,82.08,82.05,82.06,6160.0,81.4551,81.475,81.4452,81.4551,6160.0
2025-02-13 12:35:00,82.08,82.08,81.99,82.02,9396.0,81.475,81.475,81.3856,81.4154,9396.0
2025-02-13 12:40:00,81.99,82.06,81.93,82.04,7212.0,81.3856,81.4551,81.3261,81.4353,7212.0
2025-02-13 12:45:00,82.02,82.05,82.0,82.01,6112.0,81.4154,81.4452,81.3956,81.4055,6112.0
2025-02-13 12:50:00,82.01,82.05,81.94,81.98,7723.0,81.4055,81.4452,81.336,81.3757,7723.0
2025-02-13 12:55:00,81.96,81.99,81.88,81.93,8291.0,81.3558,81.3856,81.2764,81.3261,8291.0
2025-02-13 13:00:00,81.94,82.05,81.92,82.0,12102.0,81.336,81.4452,81.3161,81.3956,12102.0
2025-02-13 13:05:00,82.02,82.04,82.02,82.04,3926.0,81.4154,81.4353,81.4154,81.4353,3926.0
2025-02-13 13:10:00,82.05,82.12,82.04,82.1,6719.0,81.4452,81.5147,81.4353,81.4948,6719.0
2025-02-13 13:15:00,82.11,82.17,82.07,82.1,6658.0,81.5047,81.5643,81.465,81.4948,6658.0
2025-02-13 13:20:00,82.12,82.15,82.05,82.1,3934.0,81.5147,81.5444,81.4452,81.4948,3934.0
2025-02-13 13:25:00,82.09,82.21,82.09,82.16,8029.0,81.4849,81.604,81.4849,81.5544,8029.0
2025-02-13 13:30:00,82.17,82.23,82.17,82.22,4230.0,81.5643,81.6239,81.5643,81.6139,4230.0
2025-02-13 13:35:00,82.22,82.25,82.16,82.19,11036.0,81.6139,81.6437,81.5544,81.5842,11036.0
2025-02-13 13:40:00,82.21,82.21,82.0,82.14,11930.0,81.604,81.604,81.3956,81.5345,11930.0
2025-02-13 13:45:00,82.1,82.19,82.1,82.19,1491.0,81.4948,81.5842,81.4948,81.5842,1491.0
2025-02-13 13:50:00,82.16,82.16,82.06,82.12,17592.0,81.5544,81.5544,81.4551,81.5147,17592.0
2025-02-13 13:55:00,82.11,82.21,82.08,82.2,18229.0,81.5047,81.604,81.475,81.5941,18229.0
2025-02-13 14:00:00,82.19,82.26,82.18,82.25,11265.0,81.5842,81.6536,81.5742,81.6437,11265.0
2025-02-13 14:05:00,82.26,82.3,82.25,82.28,18231.0,81.6536,81.6933,81.6437,81.6735,18231.0
2025-02-13 14:10:00,82.28,82.3,82.24,82.28,5230.0,81.6735,81.6933,81.6338,81.6735,5230.0
2025-02-13 14:15:00,82.3,82.38,82.29,82.38,11362.0,81.6933,81.7728,81.6834,81.7728,11362.0
2025-02-13 14:20:00,82.38,82.46,82.38,82.43,13199.0,81.7728,81.8522,81.7728,81.8224,13199.0
2025-02-13 14:25:00,82.42,82.43,82.36,82.39,11389.0,81.8125,81.8224,81.7529,81.7827,11389.0
2025-02-13 14:30:00,82.4,82.46,82.39,82.45,12655.0,81.7926,81.8522,81.7827,81.8422,12655.0
2025-02-13 14:35:00,82.46,82.52,82.46,82.52,12747.0,81.8522,81.9117,81.8522,81.9117,12747.0
2025-02-13 14:40:00,82.51,82.51,82.47,82.48,4245.0,81.9018,81.9018,81.8621,81.872,4245.0
2025-02-13 14:45:00,82.48,82.51,82.43,82.47,16870.0,81.872,81.9018,81.8224,81.8621,16870.0
2025-02-13 14:50:00,82.45,82.51,82.45,82.49,18226.0,81.8422,81.9018,81.8422,81.8819,18226.0
2025-02-13 14:55:00,82.49,82.5,82.4,82.44,14117.0,81.8819,81.8919,81.7926,81.8323,14117.0
2025-02-13 15:00:00,82.44,82.57,82.44,82.56,7336.0,81.8323,81.9613,81.8323,81.9514,7336.0
2025-02-13 15:05:00,82.54,82.57,82.51,82.53,18407.0,81.9316,81.9613,81.9018,81.9216,18407.0
2025-02-13 15:10:00,82.51,82.53,82.39,82.45,38104.0,81.9018,81.9216,81.7827,81.8422,38104.0
2025-02-13 15:15:00,82.45,82.53,82.44,82.53,40175.0,81.8422,81.9216,81.8323,81.9216,40175.0
2025-02-13 15:20:00,82.52,82.52,82.38,82.39,21758.0,81.9117,81.9117,81.7728,81.7827,21758.0
2025-02-13 15:25:00,82.39,82.48,82.39,82.48,25705.0,81.7827,81.872,81.7827,81.872,25705.0
2025-02-13 15:30:00,82.48,82.52,82.33,82.34,47851.0,81.872,81.9117,81.7231,81.733,47851.0
2025-02-13 15:35:00,82.34,82.44,82.3,82.39,41147.0,81.733,81.8323,81.6933,81.7827,41147.0
2025-02-13 15:40:00,82.37,82.38,82.19,82.2,64258.0,81.7628,81.7728,81.5842,81.5941,64258.0
2025-02-13 15:45:00,82.21,82.31,82.2,82.29,46291.0,81.604,81.7033,81.5941,81.6834,46291.0
2025-02-13 15:50:00,82.28,82.39,82.25,82.28,64113.0,81.6735,81.7827,81.6437,81.6735,64113.0
2025-02-13 15:55:00,82.27,82.45,82.23,82.34,236206.0,81.6636,81.8422,81.6239,81.733,236206.0
2025-02-14 09:30:00,82.55,82.69,82.2,82.58,38338.0,81.9415,82.0805,81.5941,81.9713,38338.0
2025-02-14 09:35:00,82.48,82.68,82.4,82.62,31195.0,81.872,82.0705,81.7926,82.011,31195.0
2025-02-14 09:40:00,82.66,82.86,82.58,82.85,31769.0,82.0507,82.2492,81.9713,82.2393,31769.0
2025-02-14 09:45:00,82.9,82.91,82.62,82.68,16961.0,82.2889,82.2988,82.011,82.0705,16961.0
2025-02-14 09:50:00,82.64,82.71,82.54,82.59,21358.0,82.0308,82.1003,81.9316,81.9812,21358.0
2025-02-14 09:55:00,82.63,82.64,82.43,82.58,25506.0,82.0209,82.0308,81.8224,81.9713,25506.0
2025-02-14 10:00:00,82.59,83.07,82.54,82.94,454880.0,81.9812,82.4577,81.9316,82.3286,454880.0
2025-02-14 10:05:00,82.96,83.16,82.9,83.16,58725.0,82.3485,82.547,82.2889,82.547,58725.0
2025-02-14 10:10:00,83.1,83.15,82.87,82.91,55998.0,82.4874,82.5371,82.2591,82.2988,55998.0
2025-02-14 10:15:00,82.89,82.97,82.84,82.88,9977.0,82.279,82.3584,82.2294,82.2691,9977.0
2025-02-14 10:20:00,82.88,82.88,82.71,82.75,17952.0,82.2691,82.2691,82.1003,82.14,17952.0
2025-02-14 10:25:00,82.75,82.86,82.64,82.78,27576.0,82.14,82.2492,82.0308,82.1698,27576.0
2025-02-14 10:30:00,82.88,83.02,82.81,82.98,11014.0,82.2691,82.408,82.1996,82.3683,11014.0
2025-02-14 10:35:00,83.0,83.24,82.99,83.24,12637.0,82.3882,82.6264,82.3783,82.6264,12637.0
2025-02-14 10:40:00,83.18,83.21,83.11,83.2,16964.0,82.5669,82.5966,82.4974,82.5867,16964.0
2025-02-14 10:45:00,83.2,83.41,83.16,83.41,24678.0,82.5867,82.7952,82.547,82.7952,24678.0
2025-02-14 10:50:00,83.41,83.52,83.2,83.23,43183.0,82.7952,82.9043,82.5867,82.6165,43183.0
2025-02-14 10:55:00,83.21,83.25,83.11,83.11,13673.0,82.5966,82.6363,82.4974,82.4974,13673.0
2025-02-14 11:00:00,83.13,83.21,83.13,83.19,32937.0,82.5172,82.5966,82.5172,82.5768,32937.0
2025-02-14 11:05:00,83.18,83.22,83.11,83.12,42238.0,82.5669,82.6066,82.4974,82.5073,42238.0
2025-02-14 11:10:00,83.13,83.15,82.99,83.0,24386.0,82.5172,82.5371,82.3783,82.3882,24386.0
2025-02-14 11:15:00,83.0,83.09,83.0,83.09,12167.0,82.3882,82.4775,82.3882,82.4775,12167.0
2025-02-14 11:20:00,83.09,83.15,83.01,83.15,19603.0,82.4775,82.5371,82.3981,82.5371,19603.0
2025-02-14 11:25:00,83.14,83.22,83.13,83.16,8111.0,82.5271,82.6066,82.5172,82.547,8111.0
2025-02-14 11:30:00,83.16,83.21,83.11,83.2,9302.0,82.547,82.5966,82.4974,82.5867,9302.0
2025-02-14 11:35:00,83.2,83.2,83.1,83.1,11580.0,82.5867,82.5867,82.4874,82.4874,11580.0
2025-02-14 11:40:00,83.1,83.13,83.01,83.04,24268.0,82.4874,82.5172,82.3981,82.4279,24268.0
2025-02-14 11:45:00,83.05,83.06,82.86,82.94,40775.0,82.4378,82.4477,82.2492,82.3286,40775.0
2025-02-14 11:50:00,82.95,83.01,82.91,83.01,5258.0,82.3385,82.3981,82.2988,82.3981,5258.0
2025-02-14 11:55:00,83.0,83.04,82.93,82.96,12082.0,82.3882,82.4279,82.3187,82.3485,12082.0
2025-02-14 12:00:00,82.95,83.1,82.8,82.84,34352.0,82.3385,82.4874,82.1897,82.2294,34352.0
2025-02-14 12:05:00,82.84,82.84,82.76,82.77,6509.0,82.2294,82.2294,82.1499,82.1599,6509.0
2025-02-14 12:10:00,82.81,82.81,82.67,82.79,7930.0,82.1996,82.1996,82.0606,82.1797,7930.0
2025-02-14 12:15:00,82.79,82.81,82.73,82.76,7912.0,82.1797,82.1996,82.1202,82.1499,7912.0
2025-02-14 12:20:00,82.81,82.91,82.81,82.87,6546.0,82.1996,82.2988,82.1996,82.2591,6546.0
2025-02-14 12:25:00,82.86,82.9,82.84,82.89,7354.0,82.2492,82.2889,82.2294,82.279,7354.0
2025-02-14 12:30:00,82.91,82.94,82.8,82.8,18669.0,82.2988,82.3286,82.1897,82.1897,18669.0
2025-02-14 12:35:00,82.8,82.85,82.75,82.76,6693.0,82.1897,82.2393,82.14,82.1499,6693.0
2025-02-14 12:40:00,82.75,82.8,82.74,82.8,9060.0,82.14,82.1897,82.1301,82.1897,9060.0
2025-02-14 12:45:00,82.8,82.8,82.74,82.77,4431.0,82.1897,82.1897,82.1301,82.1599,4431.0
2025-02-14 12:50:00,82.76,82.76,82.52,82.61,107313.0,82.1499,82.1499,81.9117,82.0011,107313.0
2025-02-14 12:55:00,82.63,82.66,82.52,82.62,12152.0,82.0209,82.0507,81.9117,82.011,12152.0
2025-02-14 13:00:00,82.62,82.67,82.55,82.59,9464.0,82.011,82.0606,81.9415,81.9812,9464.0
2025-02-14 13:05:00,82.57,82.58,82.52,82.58,8877.0,81.9613,81.9713,81.9117,81.9713,8877.0
2025-02-14 13:10:00,82.56,82.6,82.54,82.59,4828.0,81.9514,81.9911,81.9316,81.9812,4828.0
2025-02-14 13:15:00,82.59,82.73,82.59,82.73,5112.0,81.9812,82.1202,81.9812,82.1202,5112.0
2025-02-14 13:20:00,82.78,82.85,82.75,82.84,9620.0,82.1698,82.2393,82.14,82.2294,9620.0
2025-02-14 13:25:00,82.84,82.92,82.83,82.89,4326.0,82.2294,82.3088,82.2194,82.279,4326.0
2025-02-14 13:30:00,82.88,82.89,82.75,82.75,14689.0,82.2691,82.279,82.14,82.14,14689.0
2025-02-14 13:35:00,82.77,82.77,82.67,82.67,11645.0,82.1599,82.1599,82.0606,82.0606,11645.0
2025-02-14 13:40:00,82.69,82.72,82.62,82.62,21387.0,82.0805,82.1102,82.011,82.011,21387.0
2025-02-14 13:45:00,82.62,82.71,82.49,82.5,73303.0,82.011,82.1003,81.8819,81.8919,73303.0
2025-02-14 13:50:00,82.5,82.6,82.49,82.53,75658.0,81.8919,81.9911,81.8819,81.9216,75658.0
2025-02-14 13:55:00,82.55,82.58,82.49,82.5,16176.0,81.9415,81.9713,81.8819,81.8919,16176.0
2025-02-14 14:00:00,82.5,82.6,82.47,82.58,107180.0,81.8919,81.9911,81.8621,81.9713,107180.0
2025-02-14 14:05:00,82.59,82.64,82.55,82.61,14403.0,81.9812,82.0308,81.9415,82.0011,14403.0
2025-02-14 14:10:00,82.64,82.64,82.45,82.45,53008.0,82.0308,82.0308,81.8422,81.8422,53008.0
2025-02-14 14:15:00,82.48,82.5,82.32,82.33,28683.0,81.872,81.8919,81.7132,81.7231,28683.0
2025-02-14 14:20:00,82.37,82.38,82.28,82.36,21768.0,81.7628,81.7728,81.6735,81.7529,21768.0
2025-02-14 14:25:00,82.36,82.46,82.23,82.26,53905.0,81.7529,81.8522,81.6239,81.6536,53905.0
2025-02-14 14:30:00,82.28,82.41,82.24,82.37,21361.0,81.6735,81.8025,81.6338,81.7628,21361.0
2025-02-14 14:35:00,82.38,82.39,82.32,82.35,12603.0,81.7728,81.7827,81.7132,81.743,12603.0
2025-02-14 14:40:00,82.36,82.42,82.32,82.39,13764.0,81.7529,81.8125,81.7132,81.7827,13764.0
2025-02-14 14:45:00,82.38,82.38,82.27,82.29,22189.0,81.7728,81.7728,81.6636,81.6834,22189.0
2025-02-14 14:50:00,82.29,82.29,82.09,82.14,62750.0,81.6834,81.6834,81.4849,81.5345,62750.0
2025-02-14 14:55:00,82.15,82.22,82.14,82.18,16991.0,81.5444,81.6139,81.5345,81.5742,16991.0
2025-02-14 15:00:00,82.18,82.21,82.16,82.19,11254.0,81.5742,81.604,81.5544,81.5842,11254.0
2025-02-14 15:05:00,82.17,82.19,82.12,82.17,15399.0,81.5643,81.5842,81.5147,81.5643,15399.0
2025-02-14 15:10:00,82.17,82.17,82.03,82.08,35625.0,81.5643,81.5643,81.4253,81.475,35625.0
2025-02-14 15:15:00,82.07,82.13,82.03,82.09,63378.0,81.465,81.5246,81.4253,81.4849,63378.0
2025-02-14 15:20:00,82.09,82.09,81.9,81.91,23667.0,81.4849,81.4849,81.2963,81.3062,23667.0
2025-02-14 15:25:00,81.9,81.9,81.75,81.78,42510.0,81.2963,81.2963,81.1474,81.1772,42510.0
2025-02-14 15:30:00,81.79,81.8,81.72,81.8,44778.0,81.1871,81.197,81.1176,81.197,44778.0
2025-02-14 15:35:00,81.81,81.86,81.75,81.8,30140.0,81.207,81.2566,81.1474,81.197,30140.0
2025-02-14 15:40:00,81.8,81.83,81.69,81.76,62471.0,81.197,81.2268,81.0878,81.1573,62471.0
2025-02-14 15:45:00,81.77,81.77,81.6,81.77,108316.0,81.1672,81.1672,80.9985,81.1672,108316.0
2025-02-14 15:50:00,81.77,81.9,81.6,81.7,124439.0,81.1672,81.2963,80.9985,81.0978,124439.0
2025-02-14 15:55:00,81.71,81.8,81.65,81.7,263977.0,81.1077,81.197,81.0481,81.0978,263977.0
2025-02-18 09:30:00,82.08,82.25,81.67,81.91,85192.0,81.475,81.6437,81.068,81.3062,85192.0
2025-02-18 09:35:00,81.84,81.97,81.6,81.6,25463.0,81.2367,81.3658,80.9985,80.9985,25463.0
2025-02-18 09:40:00,81.59,81.62,81.4,81.51,24416.0,80.9886,81.0184,80.8,80.9092,24416.0
2025-02-18 09:45:00,81.54,81.83,81.53,81.75,27441.0,80.9389,81.2268,80.929,81.1474,27441.0
2025-02-18 09:50:00,81.75,81.79,81.57,81.58,28171.0,81.1474,81.1871,80.9687,80.9786,28171.0
2025-02-18 09:55:00,81.61,81.74,81.54,81.69,38418.0,81.0084,81.1375,80.9389,81.0878,38418.0
2025-02-18 10:00:00,81.69,81.85,81.52,81.53,47501.0,81.0878,81.2467,80.9191,80.929,47501.0
2025-02-18 10:05:00,81.55,81.55,81.35,81.49,45917.0,80.9489,80.9489,80.7503,80.8893,45917.0
2025-02-18 10:10:00,81.45,81.58,81.42,81.43,20137.0,80.8496,80.9786,80.8198,80.8298,20137.0
2025-02-18 10:15:00,81.46,81.46,81.28,81.29,25700.0,80.8595,80.8595,80.6809,80.6908,25700.0
2025-02-18 10:20:00,81.29,81.5,81.29,81.45,28154.0,80.6908,80.8992,80.6908,80.8496,28154.0
2025-02-18 10:25:00,81.47,81.8,81.44,81.8,47637.0,80.8695,81.197,80.8397,81.197,47637.0
2025-02-18 10:30:00,81.77,81.88,81.77,81.8,21737.0,81.1672,81.2764,81.1672,81.197,21737.0
2025-02-18 10:35:00,81.81,81.91,81.74,81.78,31650.0,81.207,81.3062,81.1375,81.1772,31650.0
2025-02-18 10:40:00,81.82,81.87,81.74,81.87,20136.0,81.2169,81.2665,81.1375,81.2665,20136.0
2025-02-18 10:45:00,81.86,81.87,81.77,81.81,21823.0,81.2566,81.2665,81.1672,81.207,21823.0
2025-02-18 10:50:00,81.82,81.95,81.81,81.94,26312.0,81.2169,81.3459,81.207,81.336,26312.0
2025-02-18 10:55:00,81.94,82.05,81.91,81.98,22696.0,81.336,81.4452,81.3062,81.3757,22696.0
2025-02-18 11:00:00,81.99,82.01,81.94,82.0,16225.0,81.3856,81.4055,81.336,81.3956,16225.0
2025-02-18 11:05:00,81.98,82.0,81.86,81.89,25821.0,81.3757,81.3956,81.2566,81.2864,25821.0
2025-02-18 11:10:00,81.88,81.94,81.85,81.91,16251.0,81.2764,81.336,81.2467,81.3062,16251.0
2025-02-18 11:15:00,81.92,81.98,81.8,81.82,17984.0,81.3161,81.3757,81.197,81.2169,17984.0
2025-02-18 11:20:00,81.84,81.86,81.66,81.69,18336.0,81.2367,81.2566,81.0581,81.0878,18336.0
2025-02-18 11:25:00,81.7,81.79,81.7,81.75,16939.0,81.0978,81.1871,81.0978,81.1474,16939.0
2025-02-18 11:30:00,81.74,81.84,81.68,81.78,22758.0,81.1375,81.2367,81.0779,81.1772,22758.0
2025-02-18 11:35:00,81.8,81.92,81.76,81.91,16338.0,81.197,81.3161,81.1573,81.3062,16338.0
2025-02-18 11:40:00,81.92,81.97,81.9,81.95,9822.0,81.3161,81.3658,81.2963,81.3459,9822.0
2025-02-18 11:45:00,81.97,82.05,81.94,82.03,10568.0,81.3658,81.4452,81.336,81.4253,10568.0
2025-02-18 11:50:00,82.06,82.07,81.9,81.92,16920.0,81.4551,81.465,81.2963,81.3161,16920.0
2025-02-18 11:55:00,81.91,81.93,81.83,81.88,17234.0,81.3062,81.3261,81.2268,81.2764,17234.0
2025-02-18 12:00:00,81.88,81.88,81.8,81.86,20050.0,81.2764,81.2764,81.197,81.2566,20050.0
2025-02-18 12:05:00,81.86,81.91,81.84,81.87,13408.0,81.2566,81.3062,81.2367,81.2665,13408.0
2025-02-18 12:10:00,81.86,81.97,81.85,81.95,14919.0,81.2566,81.3658,81.2467,81.3459,14919.0
2025-02-18 12:15:00,81.94,82.01,81.91,82.01,16632.0,81.336,81.4055,81.3062,81.4055,16632.0
2025-02-18 12:20:00,82.01,82.02,81.92,81.92,12237.0,81.4055,81.4154,81.3161,81.3161,12237.0
2025-02-18 12:25:00,81.92,82.0,81.9,81.97,18863.0,81.3161,81.3956,81.2963,81.3658,18863.0
2025-02-18 12:30:00,81.95,82.02,81.93,81.99,24594.0,81.3459,81.4154,81.3261,81.3856,24594.0
2025-02-18 12:35:00,81.98,82.01,81.95,81.96,9947.0,81.3757,81.4055,81.3459,81.3558,9947.0
2025-02-18 12:40:00,81.96,81.98,81.87,81.89,12665.0,81.3558,81.3757,81.2665,81.2864,12665.0
2025-02-18 12:45:00,81.9,81.96,81.88,81.95,12470.0,81.2963,81.3558,81.2764,81.3459,12470.0
2025-02-18 12:50:00,81.95,81.98,81.91,81.93,14713.0,81.3459,81.3757,81.3062,81.3261,14713.0
2025-02-18 12:55:00,81.93,81.98,81.88,81.9,9859.0,81.3261,81.3757,81.2764,81.2963,9859.0
2025-02-18 13:00:00,81.9,81.97,81.89,81.94,11476.0,81.2963,81.3658,81.2864,81.336,11476.0
2025-02-18 13:05:00,81.93,82.02,81.93,81.98,11905.0,81.3261,81.4154,81.3261,81.3757,11905.0
2025-02-18 13:10:00,81.98,82.03,81.96,81.99,8643.0,81.3757,81.4253,81.3558,81.3856,8643.0
2025-02-18 13:15:00,81.99,82.03,81.96,81.96,9724.0,81.3856,81.4253,81.3558,81.3558,9724.0
2025-02-18 13:20:00,81.96,81.99,81.91,81.98,23844.0,81.3558,81.3856,81.3062,81.3757,23844.0
2025-02-18 13:25:00,81.97,81.99,81.95,81.98,51396.0,81.3658,81.3856,81.3459,81.3757,51396.0
2025-02-18 13:30:00,81.98,82.1,81.98,82.07,47394.0,81.3757,81.4948,81.3757,81.465,47394.0
2025-02-18 13:35:00,82.06,82.14,82.05,82.07,31106.0,81.4551,81.5345,81.4452,81.465,31106.0
2025-02-18 13:40:00,82.07,82.08,81.93,81.94,26525.0,81.465,81.475,81.3261,81.336,26525.0
2025-02-18 13:45:00,81.93,82.02,81.93,82.01,27399.0,81.3261,81.4154,81.3261,81.4055,27399.0
2025-02-18 13:50:00,82.0,82.0,81.91,81.93,31459.0,81.3956,81.3956,81.3062,81.3261,31459.0
2025-02-18 13:55:00,81.93,81.97,81.89,81.91,20341.0,81.3261,81.3658,81.2864,81.3062,20341.0
2025-02-18 14:00:00,81.9,81.91,81.83,81.84,20195.0,81.2963,81.3062,81.2268,81.2367,20195.0
2025-02-18 14:05:00,81.84,81.96,81.83,81.92,26070.0,81.2367,81.3558,81.2268,81.3161,26070.0
2025-02-18 14:10:00,81.91,81.94,81.8,81.81,14996.0,81.3062,81.336,81.197,81.207,14996.0
2025-02-18 14:15:00,81.81,81.89,81.79,81.81,25716.0,81.207,81.2864,81.1871,81.207,25716.0
2025-02-18 14:20:00,81.82,81.87,81.79,81.86,25738.0,81.2169,81.2665,81.1871,81.2566,25738.0
2025-02-18 14:25:00,81.86,81.92,81.83,81.88,14706.0,81.2566,81.3161,81.2268,81.2764,14706.0
2025-02-18 14:30:00,81.88,81.95,81.86,81.94,17051.0,81.2764,81.3459,81.2566,81.336,17051.0
2025-02-18 14:35:00,81.95,81.99,81.91,81.91,18159.0,81.3459,81.3856,81.3062,81.3062,18159.0
2025-02-18 14:40:00,81.92,82.0,81.92,81.98,15644.0,81.3161,81.3956,81.3161,81.3757,15644.0
2025-02-18 14:45:00,81.99,82.03,81.97,81.99,15471.0,81.3856,81.4253,81.3658,81.3856,15471.0
2025-02-18 14:50:00,82.0,82.07,82.0,82.03,20315.0,81.3956,81.465,81.3956,81.4253,20315.0
2025-02-18 14:55:00,82.02,82.03,81.89,82.01,103634.0,81.4154,81.4253,81.2864,81.4055,103634.0
2025-02-18 15:00:00,82.02,82.07,81.98,82.03,20094.0,81.4154,81.465,81.3757,81.4253,20094.0
2025-02-18 15:05:00,82.04,82.06,81.97,81.98,18270.0,81.4353,81.4551,81.3658,81.3757,18270.0
2025-02-18 15:10:00,81.98,82.08,81.98,82.07,19889.0,81.3757,81.475,81.3757,81.465,19889.0
2025-02-18 15:15:00,82.07,82.08,81.96,82.05,36611.0,81.465,81.475,81.3558,81.4452,36611.0
2025-02-18 15:20:00,82.05,82.19,82.04,82.19,35355.0,81.4452,81.5842,81.4353,81.5842,35355.0
2025-02-18 15:25:00,82.19,82.23,82.15,82.2,63072.0,81.5842,81.6239,81.5444,81.5941,63072.0
2025-02-18 15:30:00,82.19,82.37,82.19,82.28,65184.0,81.5842,81.7628,81.5842,81.6735,65184.0
2025-02-18 15:35:00,82.28,82.28,82.15,82.18,38990.0,81.6735,81.6735,81.5444,81.5742,38990.0
2025-02-18 15:40:00,82.17,82.2,82.09,82.12,44271.0,81.5643,81.5941,81.4849,81.5147,44271.0
2025-02-18 15:45:00,82.12,82.2,82.09,82.19,33582.0,81.5147,81.5941,81.4849,81.5842,33582.0
2025-02-18 15:50:00,82.19,82.34,82.1,82.14,83921.0,81.5842,81.733,81.4948,81.5345,83921.0
2025-02-18 15:55:00,82.14,82.44,82.11,82.42,273838.0,81.5345,81.8323,81.5047,81.8125,273838.0
2025-02-19 09:30:00,82.03,82.33,82.0,82.32,42068.0,81.4253,81.7231,81.3956,81.7132,42068.0
2025-02-19 09:35:00,82.26,82.27,82.05,82.08,11812.0,81.6536,81.6636,81.4452,81.475,11812.0
2025-02-19 09:40:00,82.11,82.3,82.07,82.29,11726.0,81.5047,81.6933,81.465,81.6834,11726.0
2025-02-19 09:45:00,82.3,82.39,82.27,82.32,24721.0,81.6933,81.7827,81.6636,81.7132,24721.0
2025-02-19 09:50:00,82.33,82.33,82.1,82.31,11576.0,81.7231,81.7231,81.4948,81.7033,11576.0
2025-02-19 09:55:00,82.31,82.51,82.28,82.44,10641.0,81.7033,81.9018,81.6735,81.8323,10641.0
2025-02-19 10:00:00,82.43,82.58,82.43,82.57,16592.0,81.8224,81.9713,81.8224,81.9613,16592.0
2025-02-19 10:05:00,82.6,82.83,82.6,82.83,9762.0,81.9911,82.2194,81.9911,82.2194,9762.0
2025-02-19 10:10:00,82.84,82.84,82.74,82.8,10909.0,82.2294,82.2294,82.1301,82.1897,10909.0
2025-02-19 10:15:00,82.81,82.87,82.77,82.84,19022.0,82.1996,82.2591,82.1599,82.2294,19022.0
2025-02-19 10:20:00,82.83,82.86,82.77,82.84,8224.0,82.2194,82.2492,82.1599,82.2294,8224.0
2025-02-19 10:25:00,82.84,82.9,82.76,82.76,13300.0,82.2294,82.2889,82.1499,82.1499,13300.0
2025-02-19 10:30:00,82.77,82.86,82.74,82.86,15652.0,82.1599,82.2492,82.1301,82.2492,15652.0
2025-02-19 10:35:00,82.86,82.9,82.79,82.8,8551.0,82.2492,82.2889,82.1797,82.1897,8551.0
2025-02-19 10:40:00,82.81,82.85,82.78,82.83,14585.0,82.1996,82.2393,82.1698,82.2194,14585.0
2025-02-19 10:45:00,82.83,82.84,82.64,82.7,13994.0,82.2194,82.2294,82.0308,82.0904,13994.0
2025-02-19 10:50:00,82.69,82.8,82.65,82.79,12383.0,82.0805,82.1897,82.0408,82.1797,12383.0
2025-02-19 10:55:00,82.8,82.84,82.78,82.81,10717.0,82.1897,82.2294,82.1698,82.1996,10717.0
2025-02-19 11:00:00,82.81,82.83,82.74,82.75,6372.0,82.1996,82.2194,82.1301,82.14,6372.0
2025-02-19 11:05:00,82.75,82.77,82.69,82.75,13878.0,82.14,82.1599,82.0805,82.14,13878.0
2025-02-19 11:10:00,82.74,82.74,82.6,82.67,24376.0,82.1301,82.1301,81.9911,82.0606,24376.0
2025-02-19 11:15:00,82.67,82.68,82.59,82.67,12555.0,82.0606,82.0705,81.9812,82.0606,12555.0
2025-02-19 11:20:00,82.67,82.67,82.58,82.62,7817.0,82.0606,82.0606,81.9713,82.011,7817.0
2025-02-19 11:25:00,82.62,82.74,82.62,82.69,10878.0,82.011,82.1301,82.011,82.0805,10878.0
2025-02-19 11:30:00,82.71,82.81,82.71,82.81,6046.0,82.1003,82.1996,82.1003,82.1996,6046.0
2025-02-19 11:35:00,82.79,82.81,82.72,82.81,11651.0,82.1797,82.1996,82.1102,82.1996,11651.0
2025-02-19 11:40:00,82.81,82.84,82.81,82.84,10336.0,82.1996,82.2294,82.1996,82.2294,10336.0
2025-02-19 11:45:00,82.84,82.87,82.79,82.85,8011.0,82.2294,82.2591,82.1797,82.2393,8011.0
2025-02-19 11:50:00,82.82,82.82,82.74,82.78,7461.0,82.2095,82.2095,82.1301,82.1698,7461.0
2025-02-19 11:55:00,82.78,82.78,82.69,82.72,7137.0,82.1698,82.1698,82.0805,82.1102,7137.0
2025-02-19 12:00:00,82.72,82.72,82.61,82.61,5573.0,82.1102,82.1102,82.0011,82.0011,5573.0
2025-02-19 12:05:00,82.6,82.6,82.51,82.52,6656.0,81.9911,81.9911,81.9018,81.9117,6656.0
2025-02-19 12:10:00,82.52,82.52,82.36,82.4,6588.0,81.9117,81.9117,81.7529,81.7926,6588.0
2025-02-19 12:15:00,82.39,82.42,82.39,82.41,6115.0,81.7827,81.8125,81.7827,81.8025,6115.0
2025-02-19 12:20:00,82.39,82.41,82.31,82.35,8327.0,81.7827,81.8025,81.7033,81.743,8327.0
2025-02-19 12:25:00,82.35,82.41,82.31,82.33,9625.0,81.743,81.8025,81.7033,81.7231,9625.0
2025-02-19 12:30:00,82.32,82.33,82.27,82.28,3650.0,81.7132,81.7231,81.6636,81.6735,3650.0
2025-02-19 12:35:00,82.27,82.27,82.13,82.14,18551.0,81.6636,81.6636,81.5246,81.5345,18551.0
2025-02-19 12:40:00,82.14,82.17,82.12,82.13,13108.0,81.5345,81.5643,81.5147,81.5246,13108.0
2025-02-19 12:45:00,82.13,82.26,82.13,82.26,11849.0,81.5246,81.6536,81.5246,81.6536,11849.0
2025-02-19 12:50:00,82.27,82.33,82.22,82.22,9629.0,81.6636,81.7231,81.6139,81.6139,9629.0
2025-02-19 12:55:00,82.25,82.33,82.25,82.27,5404.0,81.6437,81.7231,81.6437,81.6636,5404.0
2025-02-19 13:00:00,82.28,82.37,82.27,82.32,6841.0,81.6735,81.7628,81.6636,81.7132,6841.0
2025-02-19 13:05:00,82.31,82.34,82.3,82.3,3463.0,81.7033,81.733,81.6933,81.6933,3463.0
2025-02-19 13:10:00,82.31,82.32,82.23,82.27,5842.0,81.7033,81.7132,81.6239,81.6636,5842.0
2025-02-19 13:15:00,82.29,82.33,82.28,82.31,5330.0,81.6834,81.7231,81.6735,81.7033,5330.0
2025-02-19 13:20:00,82.31,82.32,82.27,82.31,5804.0,81.7033,81.7132,81.6636,81.7033,5804.0
2025-02-19 13:25:00,82.29,82.37,82.28,82.36,8431.0,81.6834,81.7628,81.6735,81.7529,8431.0
2025-02-19 13:30:00,82.37,82.41,82.36,82.36,5872.0,81.7628,81.8025,81.7529,81.7529,5872.0
2025-02-19 13:35:00,82.36,82.39,82.33,82.34,6558.0,81.7529,81.7827,81.7231,81.733,6558.0
2025-02-19 13:40:00,82.34,82.41,82.34,82.4,11595.0,81.733,81.8025,81.733,81.7926,11595.0
2025-02-19 13:45:00,82.41,82.42,82.36,82.4,7840.0,81.8025,81.8125,81.7529,81.7926,7840.0
2025-02-19 13:50:00,82.39,82.43,82.38,82.39,8374.0,81.7827,81.8224,81.7728,81.7827,8374.0
2025-02-19 13:55:00,82.4,82.47,82.4,82.46,8802.0,81.7926,81.8621,81.7926,81.8522,8802.0
2025-02-19 14:00:00,82.47,82.5,82.41,82.49,6500.0,81.8621,81.8919,81.8025,81.8819,6500.0
2025-02-19 14:05:00,82.48,82.61,82.47,82.6,8615.0,81.872,82.0011,81.8621,81.9911,8615.0
2025-02-19 14:10:00,82.64,82.66,82.61,82.66,9688.0,82.0308,82.0507,82.0011,82.0507,9688.0
2025-02-19 14:15:00,82.68,82.75,82.68,82.75,14529.0,82.0705,82.14,82.0705,82.14,14529.0
2025-02-19 14:20:00,82.76,82.78,82.72,82.73,11248.0,82.1499,82.1698,82.1102,82.1202,11248.0
2025-02-19 14:25:00,82.72,82.73,82.68,82.72,6722.0,82.1102,82.1202,82.0705,82.1102,6722.0
2025-02-19 14:30:00,82.71,82.76,82.69,82.75,12977.0,82.1003,82.1499,82.0805,82.14,12977.0
2025-02-19 14:35:00,82.75,82.75,82.69,82.74,15529.0,82.14,82.14,82.0805,82.1301,15529.0
2025-02-19 14:40:00,82.75,82.77,82.72,82.77,7828.0,82.14,82.1599,82.1102,82.1599,7828.0
2025-02-19 14:45:00,82.77,82.81,82.76,82.81,8922.0,82.1599,82.1996,82.1499,82.1996,8922.0
2025-02-19 14:50:00,82.82,82.86,82.81,82.81,12835.0,82.2095,82.2492,82.1996,82.1996,12835.0
2025-02-19 14:55:00,82.81,82.85,82.78,82.81,12241.0,82.1996,82.2393,82.1698,82.1996,12241.0
2025-02-19 15:00:00,82.82,82.86,82.82,82.85,10346.0,82.2095,82.2492,82.2095,82.2393,10346.0
2025-02-19 15:05:00,82.84,82.84,82.79,82.8,14471.0,82.2294,82.2294,82.1797,82.1897,14471.0
2025-02-19 15:10:00,82.8,82.89,82.8,82.87,19928.0,82.1897,82.279,82.1897,82.2591,19928.0
2025-02-19 15:15:00,82.87,82.94,82.86,82.9,18815.0,82.2591,82.3286,82.2492,82.2889,18815.0
2025-02-19 15:20:00,82.9,82.98,82.88,82.98,17598.0,82.2889,82.3683,82.2691,82.3683,17598.0
2025-02-19 15:25:00,82.98,83.05,82.97,83.03,23306.0,82.3683,82.4378,82.3584,82.418,23306.0
2025-02-19 15:30:00,83.04,83.11,83.03,83.06,22309.0,82.4279,82.4974,82.418,82.4477,22309.0
2025-02-19 15:35:00,83.07,83.16,83.06,83.16,24192.0,82.4577,82.547,82.4477,82.547,24192.0
2025-02-19 15:40:00,83.16,83.16,83.08,83.14,46818.0,82.547,82.547,82.4676,82.5271,46818.0
2025-02-19 15:45:00,83.14,83.18,83.12,83.17,23091.0,82.5271,82.5669,82.5073,82.5569,23091.0
2025-02-19 15:50:00,83.18,83.33,82.98,82.98,37206.0,82.5669,82.7157,82.3683,82.3683,37206.0
2025-02-19 15:55:00,83.0,83.15,83.0,83.1,164616.0,82.3882,82.5371,82.3882,82.4874,164616.0
2025-02-20 09:30:00,82.85,83.07,82.53,82.95,44004.0,82.2393,82.4577,81.9216,82.3385,44004.0
2025-02-20 09:35:00,82.95,82.96,82.74,82.8,11729.0,82.3385,82.3485,82.1301,82.1897,11729.0
2025-02-20 09:40:00,82.77,82.78,82.41,82.42,16277.0,82.1599,82.1698,81.8025,81.8125,16277.0
2025-02-20 09:45:00,82.39,82.5,82.28,82.48,17064.0,81.7827,81.8919,81.6735,81.872,17064.0
2025-02-20 09:50:00,82.46,82.83,82.38,82.75,14734.0,81.8522,82.2194,81.7728,82.14,14734.0
2025-02-20 09:55:00,82.8,82.88,82.71,82.71,11553.0,82.1897,82.2691,82.1003,82.1003,11553.0
2025-02-20 10:00:00,82.73,82.8,82.49,82.6,21755.0,82.1202,82.1897,81.8819,81.9911,21755.0
2025-02-20 10:05:00,82.59,82.76,82.47,82.54,18024.0,81.9812,82.1499,81.8621,81.9316,18024.0
2025-02-20 10:10:00,82.54,82.61,82.44,82.56,12153.0,81.9316,82.0011,81.8323,81.9514,12153.0
2025-02-20 10:15:00,82.52,82.62,82.46,82.53,11674.0,81.9117,82.011,81.8522,81.9216,11674.0
2025-02-20 10:20:00,82.55,82.63,82.48,82.55,13861.0,81.9415,82.0209,81.872,81.9415,13861.0
2025-02-20 10:25:00,82.55,82.56,82.43,82.47,11857.0,81.9415,81.9514,81.8224,81.8621,11857.0
2025-02-20 10:30:00,82.48,82.5,82.3,82.36,20442.0,81.872,81.8919,81.6933,81.7529,20442.0
2025-02-20 10:35:00,82.34,82.35,81.98,81.98,23451.0,81.733,81.743,81.3757,81.3757,23451.0
2025-02-20 10:40:00,82.0,82.07,81.92,82.05,18214.0,81.3956,81.465,81.3161,81.4452,18214.0
2025-02-20 10:45:00,82.05,82.12,82.02,82.07,23092.0,81.4452,81.5147,81.4154,81.465,23092.0
2025-02-20 10:50:00,82.09,82.16,82.02,82.02,16346.0,81.4849,81.5544,81.4154,81.4154,16346.0
2025-02-20 10:55:00,82.06,82.08,81.97,82.06,15676.0,81.4551,81.475,81.3658,81.4551,15676.0
2025-02-20 11:00:00,82.07,82.07,81.85,81.85,8825.0,81.465,81.465,81.2467,81.2467,8825.0
2025-02-20 11:05:00,81.84,81.95,81.82,81.93,12521.0,81.2367,81.3459,81.2169,81.3261,12521.0
2025-02-20 11:10:00,81.95,82.02,81.93,82.0,19060.0,81.3459,81.4154,81.3261,81.3956,19060.0
2025-02-20 11:15:00,82.02,82.03,81.94,82.03,18141.0,81.4154,81.4253,81.336,81.4253,18141.0
2025-02-20 11:20:00,82.03,82.1,82.0,82.06,22349.0,81.4253,81.4948,81.3956,81.4551,22349.0
2025-02-20 11:25:00,82.07,82.17,82.04,82.13,15851.0,81.465,81.5643,81.4353,81.5246,15851.0
2025-02-20 11:30:00,82.13,82.14,82.07,82.12,10700.0,81.5246,81.5345,81.465,81.5147,10700.0
2025-02-20 11:35:00,82.09,82.1,82.02,82.05,8866.0,81.4849,81.4948,81.4154,81.4452,8866.0
2025-02-20 11:40:00,82.05,82.15,82.04,82.15,8414.0,81.4452,81.5444,81.4353,81.5444,8414.0
2025-02-20 11:45:00,82.14,82.17,82.08,82.12,8664.0,81.5345,81.5643,81.475,81.5147,8664.0
2025-02-20 11:50:00,82.11,82.12,82.0,82.04,42279.0,81.5047,81.5147,81.3956,81.4353,42279.0
2025-02-20 11:55:00,82.05,82.12,82.05,82.08,8237.0,81.4452,81.5147,81.4452,81.475,8237.0
2025-02-20 12:00:00,82.07,82.09,81.97,82.02,15613.0,81.465,81.4849,81.3658,81.4154,15613.0
2025-02-20 12:05:00,82.04,82.12,82.03,82.11,7153.0,81.4353,81.5147,81.4253,81.5047,7153.0
2025-02-20 12:10:00,82.12,82.17,82.07,82.15,11769.0,81.5147,81.5643,81.465,81.5444,11769.0
2025-02-20 12:15:00,82.14,82.23,82.12,82.17,10266.0,81.5345,81.6239,81.5147,81.5643,10266.0
2025-02-20 12:20:00,82.18,82.3,82.18,82.28,12351.0,81.5742,81.6933,81.5742,81.6735,12351.0
2025-02-20 12:25:00,82.3,82.35,82.29,82.33,5685.0,81.6933,81.743,81.6834,81.7231,5685.0
2025-02-20 12:30:00,82.33,82.42,82.32,82.36,7700.0,81.7231,81.8125,81.7132,81.7529,7700.0
2025-02-20 12:35:00,82.37,82.38,82.31,82.31,5429.0,81.7628,81.7728,81.7033,81.7033,5429.0
2025-02-20 12:40:00,82.32,82.36,82.28,82.36,7151.0,81.7132,81.7529,81.6735,81.7529,7151.0
2025-02-20 12:45:00,82.37,82.37,82.27,82.27,7912.0,81.7628,81.7628,81.6636,81.6636,7912.0
2025-02-20 12:50:00,82.28,82.29,82.22,82.27,7236.0,81.6735,81.6834,81.6139,81.6636,7236.0
2025-02-20 12:55:00,82.27,82.28,82.21,82.26,6062.0,81.6636,81.6735,81.604,81.6536,6062.0
2025-02-20 13:00:00,82.26,82.28,82.16,82.18,6538.0,81.6536,81.6735,81.5544,81.5742,6538.0
2025-02-20 13:05:00,82.19,82.21,82.12,82.16,12628.0,81.5842,81.604,81.5147,81.5544,12628.0
2025-02-20 13:10:00,82.15,82.24,82.1,82.24,10644.0,81.5444,81.6338,81.4948,81.6338,10644.0
2025-02-20 13:15:00,82.24,82.24,82.11,82.15,9908.0,81.6338,81.6338,81.5047,81.5444,9908.0
2025-02-20 13:20:00,82.15,82.16,82.11,82.13,6351.0,81.5444,81.5544,81.5047,81.5246,6351.0
2025-02-20 13:25:00,82.13,82.15,82.09,82.15,9996.0,81.5246,81.5444,81.4849,81.5444,9996.0
2025-02-20 13:30:00,82.14,82.25,82.14,82.25,10847.0,81.5345,81.6437,81.5345,81.6437,10847.0
2025-02-20 13:35:00,82.23,82.24,82.18,82.22,10008.0,81.6239,81.6338,81.5742,81.6139,10008.0
2025-02-20 13:40:00,82.22,82.26,82.2,82.25,15200.0,81.6139,81.6536,81.5941,81.6437,15200.0
2025-02-20 13:45:00,82.26,82.28,82.2,82.21,9484.0,81.6536,81.6735,81.5941,81.604,9484.0
2025-02-20 13:50:00,82.22,82.29,82.18,82.29,12254.0,81.6139,81.6834,81.5742,81.6834,12254.0
2025-02-20 13:55:00,82.26,82.29,82.25,82.26,12308.0,81.6536,81.6834,81.6437,81.6536,12308.0
2025-02-20 14:00:00,82.29,82.34,82.29,82.31,12556.0,81.6834,81.733,81.6834,81.7033,12556.0
2025-02-20 14:05:00,82.31,82.45,82.3,82.44,8714.0,81.7033,81.8422,81.6933,81.8323,8714.0
2025-02-20 14:10:00,82.44,82.53,82.44,82.46,13499.0,81.8323,81.9216,81.8323,81.8522,13499.0
2025-02-20 14:15:00,82.46,82.47,82.37,82.41,8120.0,81.8522,81.8621,81.7628,81.8025,8120.0
2025-02-20 14:20:00,82.4,82.41,82.35,82.39,16386.0,81.7926,81.8025,81.743,81.7827,16386.0
2025-02-20 14:25:00,82.38,82.38,82.32,82.37,15410.0,81.7728,81.7728,81.7132,81.7628,15410.0
2025-02-20 14:30:00,82.37,82.44,82.37,82.43,23819.0,81.7628,81.8323,81.7628,81.8224,23819.0
2025-02-20 14:35:00,82.43,82.52,82.43,82.5,19721.0,81.8224,81.9117,81.8224,81.8919,19721.0
2025-02-20 14:40:00,82.5,82.53,82.44,82.53,10562.0,81.8919,81.9216,81.8323,81.9216,10562.0
2025-02-20 14:45:00,82.54,82.58,82.53,82.57,14872.0,81.9316,81.9713,81.9216,81.9613,14872.0
2025-02-20 14:50:00,82.58,82.61,82.57,82.58,15852.0,81.9713,82.0011,81.9613,81.9713,15852.0
2025-02-20 14:55:00,82.58,82.61,82.52,82.53,17296.0,81.9713,82.0011,81.9117,81.9216,17296.0
2025-02-20 15:00:00,82.52,82.62,82.49,82.62,21870.0,81.9117,82.011,81.8819,82.011,21870.0
2025-02-20 15:05:00,82.61,82.65,82.6,82.63,16974.0,82.0011,82.0408,81.9911,82.0209,16974.0
2025-02-20 15:10:00,82.63,82.69,82.59,82.68,19765.0,82.0209,82.0805,81.9812,82.0705,19765.0
2025-02-20 15:15:00,82.67,82.83,82.67,82.81,30865.0,82.0606,82.2194,82.0606,82.1996,30865.0
2025-02-20 15:20:00,82.8,82.88,82.8,82.85,26737.0,82.1897,82.2691,82.1897,82.2393,26737.0
2025-02-20 15:25:00,82.86,82.86,82.8,82.81,18444.0,82.2492,82.2492,82.1897,82.1996,18444.0
2025-02-20 15:30:00,82.8,82.84,82.78,82.84,31193.0,82.1897,82.2294,82.1698,82.2294,31193.0
2025-02-20 15:35:00,82.84,82.9,82.79,82.88,55783.0,82.2294,82.2889,82.1797,82.2691,55783.0
2025-02-20 15:40:00,82.87,82.9,82.8,82.83,59133.0,82.2591,82.2889,82.1897,82.2194,59133.0
2025-02-20 15:45:00,82.84,82.95,82.83,82.94,33479.0,82.2294,82.3385,82.2194,82.3286,33479.0
2025-02-20 15:50:00,82.95,83.03,82.83,82.86,76209.0,82.3385,82.418,82.2194,82.2492,76209.0
2025-02-20 15:55:00,82.86,82.93,82.7,82.74,213654.0,82.2492,82.3187,82.0904,82.1301,213654.0
2025-02-21 09:30:00,82.76,83.05,82.76,82.89,103446.0,82.1499,82.4378,82.1499,82.279,103446.0
2025-02-21 09:35:00,82.91,82.91,82.63,82.81,24348.0,82.2988,82.2988,82.0209,82.1996,24348.0
2025-02-21 09:40:00,82.8,82.97,82.77,82.97,15681.0,82.1897,82.3584,82.1599,82.3584,15681.0
2025-02-21 09:45:00,82.98,82.98,82.84,82.86,13380.0,82.3683,82.3683,82.2294,82.2492,13380.0
2025-02-21 09:50:00,82.86,82.86,82.78,82.81,7273.0,82.2492,82.2492,82.1698,82.1996,7273.0
2025-02-21 09:55:00,82.86,82.86,82.74,82.83,5307.0,82.2492,82.2492,82.1301,82.2194,5307.0
2025-02-21 10:00:00,82.85,82.86,82.56,82.61,7164.0,82.2393,82.2492,81.9514,82.0011,7164.0
2025-02-21 10:05:00,82.61,82.69,82.48,82.69,9375.0,82.0011,82.0805,81.872,82.0805,9375.0
2025-02-21 10:10:00,82.68,82.71,82.56,82.59,3395.0,82.0705,82.1003,81.9514,81.9812,3395.0
2025-02-21 10:15:00,82.56,82.63,82.5,82.59,3733.0,81.9514,82.0209,81.8919,81.9812,3733.0
2025-02-21 10:20:00,82.63,82.63,82.5,82.54,7668.0,82.0209,82.0209,81.8919,81.9316,7668.0
2025-02-21 10:25:00,82.54,82.62,82.49,82.5,8495.0,81.9316,82.011,81.8819,81.8919,8495.0
2025-02-21 10:30:00,82.5,82.54,82.44,82.46,13347.0,81.8919,81.9316,81.8323,81.8522,13347.0
2025-02-21 10:35:00,82.49,82.6,82.49,82.6,23948.0,81.8819,81.9911,81.8819,81.9911,23948.0
2025-02-21 10:40:00,82.6,82.63,82.55,82.57,17569.0,81.9911,82.0209,81.9415,81.9613,17569.0
2025-02-21 10:45:00,82.59,82.75,82.54,82.54,11361.0,81.9812,82.14,81.9316,81.9316,11361.0
2025-02-21 10:50:00,82.58,82.68,82.55,82.58,9139.0,81.9713,82.0705,81.9415,81.9713,9139.0
2025-02-21 10:55:00,82.58,82.58,82.49,82.52,18457.0,81.9713,81.9713,81.8819,81.9117,18457.0
2025-02-21 11:00:00,82.5,82.55,82.39,82.43,13661.0,81.8919,81.9415,81.7827,81.8224,13661.0
2025-02-21 11:05:00,82.42,82.5,82.37,82.47,13607.0,81.8125,81.8919,81.7628,81.8621,13607.0
2025-02-21 11:10:00,82.48,82.64,82.47,82.6,9074.0,81.872,82.0308,81.8621,81.9911,9074.0
2025-02-21 11:15:00,82.63,82.65,82.51,82.62,12243.0,82.0209,82.0408,81.9018,82.011,12243.0
2025-02-21 11:20:00,82.63,82.71,82.62,82.64,9205.0,82.0209,82.1003,82.011,82.0308,9205.0
2025-02-21 11:25:00,82.63,82.67,82.6,82.66,12256.0,82.0209,82.0606,81.9911,82.0507,12256.0
2025-02-21 11:30:00,82.64,82.69,82.61,82.69,7549.0,82.0308,82.0805,82.0011,82.0805,7549.0
2025-02-21 11:35:00,82.69,82.74,82.69,82.71,6612.0,82.0805,82.1301,82.0805,82.1003,6612.0
2025-02-21 11:40:00,82.7,82.73,82.68,82.69,6596.0,82.0904,82.1202,82.0705,82.0805,6596.0
2025-02-21 11:45:00,82.7,82.71,82.68,82.69,5516.0,82.0904,82.1003,82.0705,82.0805,5516.0
2025-02-21 11:50:00,82.67,82.68,82.63,82.66,7179.0,82.0606,82.0705,82.0209,82.0507,7179.0
2025-02-21 11:55:00,82.67,82.77,82.66,82.73,9228.0,82.0606,82.1599,82.0507,82.1202,9228.0
2025-02-21 12:00:00,82.76,82.76,82.6,82.62,16990.0,82.1499,82.1499,81.9911,82.011,16990.0
2025-02-21 12:05:00,82.63,82.69,82.63,82.64,21358.0,82.0209,82.0805,82.0209,82.0308,21358.0
2025-02-21 12:10:00,82.66,82.66,82.51,82.55,7997.0,82.0507,82.0507,81.9018,81.9415,7997.0
2025-02-21 12:15:00,82.54,82.58,82.51,82.55,11128.0,81.9316,81.9713,81.9018,81.9415,11128.0
2025-02-21 12:20:00,82.55,82.56,82.48,82.5,8933.0,81.9415,81.9514,81.872,81.8919,8933.0
2025-02-21 12:25:00,82.51,82.51,82.45,82.45,6333.0,81.9018,81.9018,81.8422,81.8422,6333.0
2025-02-21 12:30:00,82.44,82.46,82.38,82.43,11990.0,81.8323,81.8522,81.7728,81.8224,11990.0
2025-02-21 12:35:00,82.44,82.45,82.35,82.38,7756.0,81.8323,81.8422,81.743,81.7728,7756.0
2025-02-21 12:40:00,82.37,82.41,82.33,82.4,8867.0,81.7628,81.8025,81.7231,81.7926,8867.0
2025-02-21 12:45:00,82.39,82.39,82.23,82.23,13440.0,81.7827,81.7827,81.6239,81.6239,13440.0
2025-02-21 12:50:00,82.22,82.22,82.08,82.08,12918.0,81.6139,81.6139,81.475,81.475,12918.0
2025-02-21 12:55:00,82.08,82.08,81.81,81.83,16389.0,81.475,81.475,81.207,81.2268,16389.0
2025-02-21 13:00:00,81.81,81.81,81.59,81.59,19275.0,81.207,81.207,80.9886,80.9886,19275.0
2025-02-21 13:05:00,81.61,81.68,81.57,81.66,20321.0,81.0084,81.0779,80.9687,81.0581,20321.0
2025-02-21 13:10:00,81.68,81.68,81.51,81.67,9390.0,81.0779,81.0779,80.9092,81.068,9390.0
2025-02-21 13:15:00,81.69,81.78,81.62,81.62,9541.0,81.0878,81.1772,81.0184,81.0184,9541.0
2025-02-21 13:20:00,81.62,81.67,81.57,81.61,9198.0,81.0184,81.068,80.9687,81.0084,9198.0
2025-02-21 13:25:00,81.59,81.63,81.39,81.39,22711.0,80.9886,81.0283,80.79,80.79,22711.0
2025-02-21 13:30:00,81.34,81.35,81.15,81.18,6842.0,80.7404,80.7503,80.5518,80.5816,6842.0
2025-02-21 13:35:00,81.2,81.28,81.19,81.21,21329.0,80.6014,80.6809,80.5915,80.6114,21329.0
2025-02-21 13:40:00,81.22,81.29,81.11,81.13,31150.0,80.6213,80.6908,80.5121,80.532,31150.0
2025-02-21 13:45:00,81.11,81.26,81.02,81.26,43820.0,80.5121,80.661,80.4228,80.661,43820.0
2025-02-21 13:50:00,81.26,81.32,81.23,81.3,21612.0,80.661,80.7206,80.6312,80.7007,21612.0
2025-02-21 13:55:00,81.25,81.25,81.17,81.2,6369.0,80.6511,80.6511,80.5717,80.6014,6369.0
2025-02-21 14:00:00,81.2,81.2,81.06,81.11,18728.0,80.6014,80.6014,80.4625,80.5121,18728.0
2025-02-21 14:05:00,81.11,81.23,81.1,81.23,15225.0,80.5121,80.6312,80.5022,80.6312,15225.0
2025-02-21 14:10:00,81.25,81.29,81.17,81.28,16623.0,80.6511,80.6908,80.5717,80.6809,16623.0
2025-02-21 14:15:00,81.2,81.2,81.1,81.15,5837.0,80.6014,80.6014,80.5022,80.5518,5837.0
2025-02-21 14:20:00,81.17,81.18,80.99,81.02,15252.0,80.5717,80.5816,80.393,80.4228,15252.0
2025-02-21 14:25:00,81.03,81.04,80.86,80.93,9735.0,80.4327,80.4426,80.264,80.3334,9735.0
2025-02-21 14:30:00,80.93,81.03,80.92,80.97,9034.0,80.3334,80.4327,80.3235,80.3731,9034.0
2025-02-21 14:35:00,80.97,81.07,80.95,81.0,12532.0,80.3731,80.4724,80.3533,80.4029,12532.0
2025-02-21 14:40:00,80.98,81.0,80.9,80.97,15861.0,80.3831,80.4029,80.3037,80.3731,15861.0
2025-02-21 14:45:00,80.97,81.0,80.91,80.94,12628.0,80.3731,80.4029,80.3136,80.3434,12628.0
2025-02-21 14:50:00,80.91,81.0,80.91,80.92,20497.0,80.3136,80.4029,80.3136,80.3235,20497.0
2025-02-21 14:55:00,80.93,81.03,80.9,80.91,13395.0,80.3334,80.4327,80.3037,80.3136,13395.0
2025-02-21 15:00:00,80.88,80.89,80.72,80.82,17158.0,80.2838,80.2937,80.125,80.2242,17158.0
2025-02-21 15:05:00,80.83,80.89,80.75,80.89,25779.0,80.2342,80.2937,80.1548,80.2937,25779.0
2025-02-21 15:10:00,80.89,80.89,80.64,80.67,26359.0,80.2937,80.2937,80.0456,80.0754,26359.0
2025-02-21 15:15:00,80.67,80.77,80.67,80.77,24309.0,80.0754,80.1746,80.0754,80.1746,24309.0
2025-02-21 15:20:00,80.78,80.91,80.75,80.91,27389.0,80.1845,80.3136,80.1548,80.3136,27389.0
2025-02-21 15:25:00,80.91,81.01,80.88,81.0,23663.0,80.3136,80.4128,80.2838,80.4029,23663.0
2025-02-21 15:30:00,81.01,81.18,81.01,81.09,23977.0,80.4128,80.5816,80.4128,80.4923,23977.0
2025-02-21 15:35:00,81.09,81.15,81.01,81.12,30756.0,80.4923,80.5518,80.4128,80.522,30756.0
2025-02-21 15:40:00,81.11,81.12,80.94,80.94,50750.0,80.5121,80.522,80.3434,80.3434,50750.0
2025-02-21 15:45:00,80.91,80.97,80.84,80.93,24259.0,80.3136,80.3731,80.2441,80.3334,24259.0
2025-02-21 15:50:00,80.93,81.09,80.93,81.01,49692.0,80.3334,80.4923,80.3334,80.4128,49692.0
2025-02-21 15:55:00,81.02,81.12,80.93,81.03,227284.0,80.4228,80.522,80.3334,80.4327,227284.0
2025-02-24 09:30:00,81.63,81.95,81.63,81.9,36983.0,81.0283,81.3459,81.0283,81.2963,36983.0
2025-02-24 09:35:00,81.97,82.31,81.84,82.3,15542.0,81.3658,81.7033,81.2367,81.6933,15542.0
2025-02-24 09:40:00,82.26,82.35,81.97,81.97,12957.0,81.6536,81.743,81.3658,81.3658,12957.0
2025-02-24 09:45:00,81.92,82.01,81.82,81.88,17786.0,81.3161,81.4055,81.2169,81.2764,17786.0
2025-02-24 09:50:00,81.87,81.98,81.77,81.89,19611.0,81.2665,81.3757,81.1672,81.2864,19611.0
2025-02-24 09:55:00,81.85,81.88,81.74,81.81,18477.0,81.2467,81.2764,81.1375,81.207,18477.0
2025-02-24 10:00:00,81.81,81.94,81.59,81.63,25390.0,81.207,81.336,80.9886,81.0283,25390.0
2025-02-24 10:05:00,81.6,81.6,81.33,81.5,32233.0,80.9985,80.9985,80.7305,80.8992,32233.0
2025-02-24 10:10:00,81.46,81.73,81.42,81.66,18410.0,80.8595,81.1275,80.8198,81.0581,18410.0
2025-02-24 10:15:00,81.65,81.81,81.6,81.61,37708.0,81.0481,81.207,80.9985,81.0084,37708.0
2025-02-24 10:20:00,81.61,81.79,81.61,81.77,33707.0,81.0084,81.1871,81.0084,81.1672,33707.0
2025-02-24 10:25:00,81.74,81.75,81.43,81.47,15664.0,81.1375,81.1474,80.8298,80.8695,15664.0
2025-02-24 10:30:00,81.44,81.66,81.36,81.61,22556.0,80.8397,81.0581,80.7603,81.0084,22556.0
2025-02-24 10:35:00,81.61,81.79,81.59,81.72,14338.0,81.0084,81.1871,80.9886,81.1176,14338.0
2025-02-24 10:40:00,81.73,81.88,81.69,81.79,22234.0,81.1275,81.2764,81.0878,81.1871,22234.0
2025-02-24 10:45:00,81.82,81.91,81.79,81.89,12853.0,81.2169,81.3062,81.1871,81.2864,12853.0
2025-02-24 10:50:00,81.89,81.92,81.63,81.7,18829.0,81.2864,81.3161,81.0283,81.0978,18829.0
2025-02-24 10:55:00,81.67,81.68,81.52,81.54,15214.0,81.068,81.0779,80.9191,80.9389,15214.0
2025-02-24 11:00:00,81.56,81.66,81.51,81.6,15106.0,80.9588,81.0581,80.9092,80.9985,15106.0
2025-02-24 11:05:00,81.58,81.65,81.55,81.56,16376.0,80.9786,81.0481,80.9489,80.9588,16376.0
2025-02-24 11:10:00,81.53,81.6,81.47,81.6,18557.0,80.929,80.9985,80.8695,80.9985,18557.0
2025-02-24 11:15:00,81.62,81.77,81.58,81.73,14231.0,81.0184,81.1672,80.9786,81.1275,14231.0
2025-02-24 11:20:00,81.72,81.83,81.69,81.8,20236.0,81.1176,81.2268,81.0878,81.197,20236.0
2025-02-24 11:25:00,81.8,82.05,81.8,81.92,13089.0,81.197,81.4452,81.197,81.3161,13089.0
2025-02-24 11:30:00,81.96,82.01,81.88,81.92,16483.0,81.3558,81.4055,81.2764,81.3161,16483.0
2025-02-24 11:35:00,81.95,81.99,81.83,81.87,13993.0,81.3459,81.3856,81.2268,81.2665,13993.0
2025-02-24 11:40:00,81.88,81.99,81.74,81.74,18106.0,81.2764,81.3856,81.1375,81.1375,18106.0
2025-02-24 11:45:00,81.74,81.82,81.65,81.65,21525.0,81.1375,81.2169,81.0481,81.0481,21525.0
2025-02-24 11:50:00,81.65,81.7,81.59,81.64,20628.0,81.0481,81.0978,80.9886,81.0382,20628.0
2025-02-24 11:55:00,81.6,81.7,81.57,81.58,4982.0,80.9985,81.0978,80.9687,80.9786,4982.0
2025-02-24 12:00:00,81.59,81.76,81.58,81.76,9033.0,80.9886,81.1573,80.9786,81.1573,9033.0
2025-02-24 12:05:00,81.76,81.78,81.7,81.7,8109.0,81.1573,81.1772,81.0978,81.0978,8109.0
2025-02-24 12:10:00,81.7,81.71,81.61,81.7,14685.0,81.0978,81.1077,81.0084,81.0978,14685.0
2025-02-24 12:15:00,81.7,81.92,81.69,81.85,14582.0,81.0978,81.3161,81.0878,81.2467,14582.0
2025-02-24 12:20:00,81.89,82.01,81.88,82.0,13204.0,81.2864,81.4055,81.2764,81.3956,13204.0
2025-02-24 12:25:00,82.0,82.02,81.84,81.84,14809.0,81.3956,81.4154,81.2367,81.2367,14809.0
2025-02-24 12:30:00,81.85,81.85,81.74,81.81,15681.0,81.2467,81.2467,81.1375,81.207,15681.0
2025-02-24 12:35:00,81.8,81.92,81.8,81.9,10815.0,81.197,81.3161,81.197,81.2963,10815.0
2025-02-24 12:40:00,81.89,81.92,81.85,81.86,14017.0,81.2864,81.3161,81.2467,81.2566,14017.0
2025-02-24 12:45:00,81.89,81.92,81.85,81.89,13160.0,81.2864,81.3161,81.2467,81.2864,13160.0
2025-02-24 12:50:00,81.89,81.89,81.76,81.79,7469.0,81.2864,81.2864,81.1573,81.1871,7469.0
2025-02-24 12:55:00,81.81,81.85,81.64,81.66,14232.0,81.207,81.2467,81.0382,81.0581,14232.0
2025-02-24 13:00:00,81.6,81.67,81.6,81.66,5216.0,80.9985,81.068,80.9985,81.0581,5216.0
2025-02-24 13:05:00,81.68,81.73,81.65,81.73,11618.0,81.0779,81.1275,81.0481,81.1275,11618.0
2025-02-24 13:10:00,81.72,81.75,81.62,81.65,8819.0,81.1176,81.1474,81.0184,81.0481,8819.0
2025-02-24 13:15:00,81.65,81.76,81.65,81.71,8650.0,81.0481,81.1573,81.0481,81.1077,8650.0
2025-02-24 13:20:00,81.71,81.72,81.66,81.7,6997.0,81.1077,81.1176,81.0581,81.0978,6997.0
2025-02-24 13:25:00,81.72,81.73,81.55,81.56,11037.0,81.1176,81.1275,80.9489,80.9588,11037.0
2025-02-24 13:30:00,81.56,81.59,81.53,81.56,21242.0,80.9588,80.9886,80.929,80.9588,21242.0
2025-02-24 13:35:00,81.55,81.61,81.5,81.56,17108.0,80.9489,81.0084,80.8992,80.9588,17108.0
2025-02-24 13:40:00,81.58,81.61,81.56,81.6,5122.0,80.9786,81.0084,80.9588,80.9985,5122.0
2025-02-24 13:45:00,81.6,81.63,81.47,81.51,9480.0,80.9985,81.0283,80.8695,80.9092,9480.0
2025-02-24 13:50:00,81.51,81.59,81.46,81.59,18724.0,80.9092,80.9886,80.8595,80.9886,18724.0
2025-02-24 13:55:00,81.59,81.64,81.54,81.56,10094.0,80.9886,81.0382,80.9389,80.9588,10094.0
2025-02-24 14:00:00,81.58,81.8,81.58,81.78,19492.0,80.9786,81.197,80.9786,81.1772,19492.0
2025-02-24 14:05:00,81.76,81.81,81.72,81.78,11737.0,81.1573,81.207,81.1176,81.1772,11737.0
2025-02-24 14:10:00,81.79,81.79,81.72,81.76,13451.0,81.1871,81.1871,81.1176,81.1573,13451.0
2025-02-24 14:15:00,81.75,81.75,81.57,81.61,15691.0,81.1474,81.1474,80.9687,81.0084,15691.0
2025-02-24 14:20:00,81.59,81.63,81.5,81.58,14236.0,80.9886,81.0283,80.8992,80.9786,14236.0
2025-02-24 14:25:00,81.58,81.59,81.54,81.55,16079.0,80.9786,80.9886,80.9389,80.9489,16079.0
2025-02-24 14:30:00,81.59,81.65,81.59,81.64,11043.0,80.9886,81.0481,80.9886,81.0382,11043.0
2025-02-24 14:35:00,81.63,81.66,81.6,81.63,10232.0,81.0283,81.0581,80.9985,81.0283,10232.0
2025-02-24 14:40:00,81.64,81.65,81.58,81.64,10520.0,81.0382,81.0481,80.9786,81.0382,10520.0
2025-02-24 14:45:00,81.63,81.65,81.59,81.62,12340.0,81.0283,81.0481,80.9886,81.0184,12340.0
2025-02-24 14:50:00,81.62,81.7,81.62,81.7,11201.0,81.0184,81.0978,81.0184,81.0978,11201.0
2025-02-24 14:55:00,81.69,81.69,81.61,81.64,15427.0,81.0878,81.0878,81.0084,81.0382,15427.0
2025-02-24 15:00:00,81.66,81.66,81.56,81.6,15455.0,81.0581,81.0581,80.9588,80.9985,15455.0
2025-02-24 15:05:00,81.6,81.68,81.59,81.66,21518.0,80.9985,81.0779,80.9886,81.0581,21518.0
2025-02-24 15:10:00,81.64,81.67,81.54,81.57,64475.0,81.0382,81.068,80.9389,80.9687,64475.0
2025-02-24 15:15:00,81.58,81.72,81.58,81.72,24650.0,80.9786,81.1176,80.9786,81.1176,24650.0
2025-02-24 15:20:00,81.72,81.75,81.59,81.64,21579.0,81.1176,81.1474,80.9886,81.0382,21579.0
2025-02-24 15:25:00,81.64,81.65,81.53,81.54,26973.0,81.0382,81.0481,80.929,80.9389,26973.0
2025-02-24 15:30:00,81.54,81.66,81.54,81.64,28819.0,80.9389,81.0581,80.9389,81.0382,28819.0
2025-02-24 15:35:00,81.64,81.67,81.54,81.57,25266.0,81.0382,81.068,80.9389,80.9687,25266.0
2025-02-24 15:40:00,81.58,81.6,81.44,81.47,53141.0,80.9786,80.9985,80.8397,80.8695,53141.0
2025-02-24 15:45:00,81.45,81.68,81.41,81.63,31572.0,80.8496,81.0779,80.8099,81.0283,31572.0
2025-02-24 15:50:00,81.65,81.7,81.37,81.39,40536.0,81.0481,81.0978,80.7702,80.79,40536.0
2025-02-24 15:55:00,81.41,81.48,81.15,81.22,250208.0,80.8099,80.8794,80.5518,80.6213,250208.0
2025-02-25 09:30:00,81.79,82.2,81.79,82.16,27981.0,81.1871,81.5941,81.1871,81.5544,27981.0
2025-02-25 09:35:00,82.16,82.3,81.94,82.17,10614.0,81.5544,81.6933,81.336,81.5643,10614.0
2025-02-25 09:40:00,82.17,82.25,82.0,82.01,13629.0,81.5643,81.6437,81.3956,81.4055,13629.0
2025-02-25 09:45:00,82.04,82.04,81.84,81.92,31378.0,81.4353,81.4353,81.2367,81.3161,31378.0
2025-02-25 09:50:00,81.9,81.9,81.48,81.52,14672.0,81.2963,81.2963,80.8794,80.9191,14672.0
2025-02-25 09:55:00,81.51,81.81,81.5,81.72,15228.0,80.9092,81.207,80.8992,81.1176,15228.0
2025-02-25 10:00:00,81.69,81.69,81.46,81.58,17665.0,81.0878,81.0878,80.8595,80.9786,17665.0
2025-02-25 10:05:00,81.59,81.8,81.32,81.46,27782.0,80.9886,81.197,80.7206,80.8595,27782.0
2025-02-25 10:10:00,81.46,81.55,81.36,81.39,12310.0,80.8595,80.9489,80.7603,80.79,12310.0
2025-02-25 10:15:00,81.41,81.76,81.4,81.67,23720.0,80.8099,81.1573,80.8,81.068,23720.0
2025-02-25 10:20:00,81.67,81.72,81.55,81.55,16054.0,81.068,81.1176,80.9489,80.9489,16054.0
2025-02-25 10:25:00,81.52,81.6,81.4,81.42,11101.0,80.9191,80.9985,80.8,80.8198,11101.0
2025-02-25 10:30:00,81.45,81.49,81.29,81.49,13797.0,80.8496,80.8893,80.6908,80.8893,13797.0
2025-02-25 10:35:00,81.5,81.63,81.5,81.59,11544.0,80.8992,81.0283,80.8992,80.9886,11544.0
2025-02-25 10:40:00,81.61,82.19,81.6,82.1,45370.0,81.0084,81.5842,80.9985,81.4948,45370.0
2025-02-25 10:45:00,82.1,82.15,81.87,81.92,19117.0,81.4948,81.5444,81.2665,81.3161,19117.0
2025-02-25 10:50:00,81.91,82.03,81.85,82.02,20983.0,81.3062,81.4253,81.2467,81.4154,20983.0
2025-02-25 10:55:00,82.0,82.04,81.84,81.89,22864.0,81.3956,81.4353,81.2367,81.2864,22864.0
2025-02-25 11:00:00,81.92,81.92,81.67,81.86,20962.0,81.3161,81.3161,81.068,81.2566,20962.0
2025-02-25 11:05:00,81.84,81.85,81.75,81.79,15122.0,81.2367,81.2467,81.1474,81.1871,15122.0
2025-02-25 11:10:00,81.8,81.99,81.78,81.92,19002.0,81.197,81.3856,81.1772,81.3161,19002.0
2025-02-25 11:15:00,81.93,81.93,81.7,81.76,20853.0,81.3261,81.3261,81.0978,81.1573,20853.0
2025-02-25 11:20:00,81.79,81.81,81.67,81.76,17314.0,81.1871,81.207,81.068,81.1573,17314.0
2025-02-25 11:25:00,81.79,81.79,81.58,81.64,12848.0,81.1871,81.1871,80.9786,81.0382,12848.0
2025-02-25 11:30:00,81.63,81.65,81.34,81.4,24192.0,81.0283,81.0481,80.7404,80.8,24192.0
2025-02-25 11:35:00,81.4,81.58,81.36,81.5,30066.0,80.8,80.9786,80.7603,80.8992,30066.0
2025-02-25 11:40:00,81.48,81.49,81.39,81.45,10558.0,80.8794,80.8893,80.79,80.8496,10558.0
2025-02-25 11:45:00,81.46,81.57,81.38,81.57,20265.0,80.8595,80.9687,80.7801,80.9687,20265.0
2025-02-25 11:50:00,81.6,81.78,81.58,81.68,25556.0,80.9985,81.1772,80.9786,81.0779,25556.0
2025-02-25 11:55:00,81.67,81.72,81.59,81.67,18623.0,81.068,81.1176,80.9886,81.068,18623.0
2025-02-25 12:00:00,81.66,81.71,81.63,81.7,13421.0,81.0581,81.1077,81.0283,81.0978,13421.0
2025-02-25 12:05:00,81.69,81.7,81.64,81.7,11562.0,81.0878,81.0978,81.0382,81.0978,11562.0
2025-02-25 12:10:00,81.7,81.74,81.66,81.7,11167.0,81.0978,81.1375,81.0581,81.0978,11167.0
2025-02-25 12:15:00,81.69,81.72,81.64,81.7,15195.0,81.0878,81.1176,81.0382,81.0978,15195.0
2025-02-25 12:20:00,81.7,81.75,81.68,81.74,15338.0,81.0978,81.1474,81.0779,81.1375,15338.0
2025-02-25 12:25:00,81.73,81.77,81.7,81.77,11718.0,81.1275,81.1672,81.0978,81.1672,11718.0
2025-02-25 12:30:00,81.76,81.86,81.76,81.84,13990.0,81.1573,81.2566,81.1573,81.2367,13990.0
2025-02-25 12:35:00,81.84,81.89,81.81,81.88,13342.0,81.2367,81.2864,81.207,81.2764,13342.0
2025-02-25 12:40:00,81.89,82.01,81.83,81.97,20939.0,81.2864,81.4055,81.2268,81.3658,20939.0
2025-02-25 12:45:00,81.98,81.99,81.9,81.94,9610.0,81.3757,81.3856,81.2963,81.336,9610.0
2025-02-25 12:50:00,81.95,82.08,81.91,82.05,11484.0,81.3459,81.475,81.3062,81.4452,11484.0
2025-02-25 12:55:00,82.06,82.15,82.04,82.14,12558.0,81.4551,81.5444,81.4353,81.5345,12558.0
2025-02-25 13:00:00,82.15,82.25,82.14,82.23,17985.0,81.5444,81.6437,81.5345,81.6239,17985.0
2025-02-25 13:05:00,82.23,82.35,82.23,82.29,12234.0,81.6239,81.743,81.6239,81.6834,12234.0
2025-02-25 13:10:00,82.3,82.31,82.2,82.22,7558.0,81.6933,81.7033,81.5941,81.6139,7558.0
2025-02-25 13:15:00,82.22,82.27,82.17,82.17,12653.0,81.6139,81.6636,81.5643,81.5643,12653.0
2025-02-25 13:20:00,82.18,82.23,82.12,82.22,10442.0,81.5742,81.6239,81.5147,81.6139,10442.0
2025-02-25 13:25:00,82.2,82.2,81.96,81.96,18310.0,81.5941,81.5941,81.3558,81.3558,18310.0
2025-02-25 13:30:00,81.97,82.07,81.97,82.03,9980.0,81.3658,81.465,81.3658,81.4253,9980.0
2025-02-25 13:35:00,82.03,82.19,82.0,82.18,22941.0,81.4253,81.5842,81.3956,81.5742,22941.0
2025-02-25 13:40:00,82.23,82.27,82.2,82.24,10601.0,81.6239,81.6636,81.5941,81.6338,10601.0
2025-02-25 13:45:00,82.24,82.28,82.22,82.22,12481.0,81.6338,81.6735,81.6139,81.6139,12481.0
2025-02-25 13:50:00,82.23,82.26,82.14,82.21,14387.0,81.6239,81.6536,81.5345,81.604,14387.0
2025-02-25 13:55:00,82.19,82.2,82.1,82.11,12801.0,81.5842,81.5941,81.4948,81.5047,12801.0
2025-02-25 14:00:00,82.1,82.18,82.08,82.18,11304.0,81.4948,81.5742,81.475,81.5742,11304.0
2025-02-25 14:05:00,82.17,82.21,82.15,82.17,19562.0,81.5643,81.604,81.5444,81.5643,19562.0
2025-02-25 14:10:00,82.17,82.18,82.13,82.14,23299.0,81.5643,81.5742,81.5246,81.5345,23299.0
2025-02-25 14:15:00,82.14,82.16,82.07,82.15,17862.0,81.5345,81.5544,81.465,81.5444,17862.0
2025-02-25 14:20:00,82.14,82.14,82.04,82.08,23502.0,81.5345,81.5345,81.4353,81.475,23502.0
2025-02-25 14:25:00,82.1,82.1,82.02,82.03,10843.0,81.4948,81.4948,81.4154,81.4253,10843.0
2025-02-25 14:30:00,82.04,82.23,82.04,82.23,17371.0,81.4353,81.6239,81.4353,81.6239,17371.0
2025-02-25 14:35:00,82.24,82.44,82.18,82.44,20365.0,81.6338,81.8323,81.5742,81.8323,20365.0
2025-02-25 14:40:00,82.44,82.55,82.41,82.5,22436.0,81.8323,81.9415,81.8025,81.8919,22436.0
2025-02-25 14:45:00,82.5,82.5,82.35,82.4,17595.0,81.8919,81.8919,81.743,81.7926,17595.0
2025-02-25 14:50:00,82.39,82.43,82.31,82.34,18625.0,81.7827,81.8224,81.7033,81.733,18625.0
2025-02-25 14:55:00,82.34,82.37,82.29,82.35,15689.0,81.733,81.7628,81.6834,81.743,15689.0
2025-02-25 15:00:00,82.36,82.41,82.28,82.32,16158.0,81.7529,81.8025,81.6735,81.7132,16158.0
2025-02-25 15:05:00,82.29,82.43,82.29,82.38,17282.0,81.6834,81.8224,81.6834,81.7728,17282.0
2025-02-25 15:10:00,82.37,82.37,82.31,82.37,22480.0,81.7628,81.7628,81.7033,81.7628,22480.0
2025-02-25 15:15:00,82.37,82.4,82.29,82.38,20857.0,81.7628,81.7926,81.6834,81.7728,20857.0
2025-02-25 15:20:00,82.37,82.57,82.37,82.55,22871.0,81.7628,81.9613,81.7628,81.9415,22871.0
2025-02-25 15:25:00,82.54,82.58,82.46,82.47,18417.0,81.9316,81.9713,81.8522,81.8621,18417.0
2025-02-25 15:30:00,82.47,82.5,82.39,82.4,24263.0,81.8621,81.8919,81.7827,81.7926,24263.0
2025-02-25 15:35:00,82.4,82.4,82.15,82.16,19047.0,81.7926,81.7926,81.5444,81.5544,19047.0
2025-02-25 15:40:00,82.15,82.2,82.09,82.16,26694.0,81.5444,81.5941,81.4849,81.5544,26694.0
2025-02-25 15:45:00,82.16,82.37,82.14,82.35,19272.0,81.5544,81.7628,81.5345,81.743,19272.0
2025-02-25 15:50:00,82.34,82.38,82.22,82.24,29676.0,81.733,81.7728,81.6139,81.6338,29676.0
2025-02-25 15:55:00,82.25,82.34,82.16,82.2,118032.0,81.6437,81.733,81.5544,81.5941,118032.0
2025-02-26 09:30:00,82.52,82.68,82.46,82.66,53859.0,81.9117,82.0705,81.8522,82.0507,53859.0
2025-02-26 09:35:00,82.41,83.02,82.41,82.97,21739.0,81.8025,82.408,81.8025,82.3584,21739.0
2025-02-26 09:40:00,82.94,83.04,82.84,82.88,10566.0,82.3286,82.4279,82.2294,82.2691,10566.0
2025-02-26 09:45:00,82.88,83.2,82.87,83.18,15515.0,82.2691,82.5867,82.2591,82.5669,15515.0
2025-02-26 09:50:00,83.18,83.44,83.18,83.34,38600.0,82.5669,82.8249,82.5669,82.7257,38600.0
2025-02-26 09:55:00,83.32,83.32,83.07,83.28,23625.0,82.7058,82.7058,82.4577,82.6661,23625.0
2025-02-26 10:00:00,83.31,83.32,83.1,83.18,20847.0,82.6959,82.7058,82.4874,82.5669,20847.0
2025-02-26 10:05:00,83.18,83.18,82.98,83.06,12383.0,82.5669,82.5669,82.3683,82.4477,12383.0
2025-02-26 10:10:00,83.06,83.19,83.03,83.19,30168.0,82.4477,82.5768,82.418,82.5768,30168.0
2025-02-26 10:15:00,83.2,83.34,83.18,83.23,16192.0,82.5867,82.7257,82.5669,82.6165,16192.0
2025-02-26 10:20:00,83.23,83.27,83.19,83.25,8983.0,82.6165,82.6562,82.5768,82.6363,8983.0
2025-02-26 10:25:00,83.24,83.38,83.17,83.27,25780.0,82.6264,82.7654,82.5569,82.6562,25780.0
2025-02-26 10:30:00,83.2,83.31,83.13,83.19,15417.0,82.5867,82.6959,82.5172,82.5768,15417.0
2025-02-26 10:35:00,83.18,83.3,83.17,83.17,20966.0,82.5669,82.686,82.5569,82.5569,20966.0
2025-02-26 10:40:00,83.16,83.35,83.16,83.33,25112.0,82.547,82.7356,82.547,82.7157,25112.0
2025-02-26 10:45:00,83.31,83.33,83.24,83.3,12238.0,82.6959,82.7157,82.6264,82.686,12238.0
2025-02-26 10:50:00,83.31,83.48,83.29,83.38,21667.0,82.6959,82.8646,82.676,82.7654,21667.0
2025-02-26 10:55:00,83.37,83.37,83.21,83.29,13976.0,82.7555,82.7555,82.5966,82.676,13976.0
2025-02-26 11:00:00,83.29,83.38,83.24,83.24,13257.0,82.676,82.7654,82.6264,82.6264,13257.0
2025-02-26 11:05:00,83.24,83.27,83.1,83.12,12485.0,82.6264,82.6562,82.4874,82.5073,12485.0
2025-02-26 11:10:00,83.12,83.14,83.06,83.12,9541.0,82.5073,82.5271,82.4477,82.5073,9541.0
2025-02-26 11:15:00,83.12,83.17,83.08,83.17,11645.0,82.5073,82.5569,82.4676,82.5569,11645.0
2025-02-26 11:20:00,83.18,83.2,83.03,83.06,29900.0,82.5669,82.5867,82.418,82.4477,29900.0
2025-02-26 11:25:00,83.06,83.11,82.98,82.98,14603.0,82.4477,82.4974,82.3683,82.3683,14603.0
2025-02-26 11:30:00,82.95,82.96,82.82,82.93,13092.0,82.3385,82.3485,82.2095,82.3187,13092.0
2025-02-26 11:35:00,82.93,83.05,82.93,83.01,13155.0,82.3187,82.4378,82.3187,82.3981,13155.0
2025-02-26 11:40:00,83.02,83.04,82.9,83.01,8463.0,82.408,82.4279,82.2889,82.3981,8463.0
2025-02-26 11:45:00,83.0,83.09,82.98,82.99,9156.0,82.3882,82.4775,82.3683,82.3783,9156.0
2025-02-26 11:50:00,83.01,83.08,83.01,83.04,10121.0,82.3981,82.4676,82.3981,82.4279,10121.0
2025-02-26 11:55:00,83.04,83.04,82.86,82.88,9306.0,82.4279,82.4279,82.2492,82.2691,9306.0
2025-02-26 12:00:00,82.88,82.95,82.87,82.95,5951.0,82.2691,82.3385,82.2591,82.3385,5951.0
2025-02-26 12:05:00,82.95,82.98,82.91,82.92,9082.0,82.3385,82.3683,82.2988,82.3088,9082.0
2025-02-26 12:10:00,82.94,83.04,82.94,83.04,7227.0,82.3286,82.4279,82.3286,82.4279,7227.0
2025-02-26 12:15:00,83.03,83.09,82.9,82.94,11890.0,82.418,82.4775,82.2889,82.3286,11890.0
2025-02-26 12:20:00,82.92,82.92,82.83,82.9,5544.0,82.3088,82.3088,82.2194,82.2889,5544.0
2025-02-26 12:25:00,82.9,83.0,82.87,82.97,10237.0,82.2889,82.3882,82.2591,82.3584,10237.0
2025-02-26 12:30:00,82.96,82.99,82.78,82.79,13241.0,82.3485,82.3783,82.1698,82.1797,13241.0
2025-02-26 12:35:00,82.76,82.78,82.65,82.67,7944.0,82.1499,82.1698,82.0408,82.0606,7944.0
2025-02-26 12:40:00,82.67,82.75,82.62,82.71,13759.0,82.0606,82.14,82.011,82.1003,13759.0
2025-02-26 12:45:00,82.71,82.75,82.68,82.73,6761.0,82.1003,82.14,82.0705,82.1202,6761.0
2025-02-26 12:50:00,82.73,82.74,82.6,82.61,9522.0,82.1202,82.1301,81.9911,82.0011,9522.0
2025-02-26 12:55:00,82.58,82.58,82.48,82.53,9607.0,81.9713,81.9713,81.872,81.9216,9607.0
2025-02-26 13:00:00,82.52,82.57,82.45,82.5,9654.0,81.9117,81.9613,81.8422,81.8919,9654.0
2025-02-26 13:05:00,82.52,82.52,82.43,82.52,6502.0,81.9117,81.9117,81.8224,81.9117,6502.0
2025-02-26 13:10:00,82.53,82.56,82.48,82.52,9671.0,81.9216,81.9514,81.872,81.9117,9671.0
2025-02-26 13:15:00,82.5,82.52,82.45,82.52,8160.0,81.8919,81.9117,81.8422,81.9117,8160.0
2025-02-26 13:20:00,82.51,82.56,82.49,82.52,7997.0,81.9018,81.9514,81.8819,81.9117,7997.0
2025-02-26 13:25:00,82.52,82.52,82.31,82.31,11702.0,81.9117,81.9117,81.7033,81.7033,11702.0
2025-02-26 13:30:00,82.32,82.41,82.32,82.39,5863.0,81.7132,81.8025,81.7132,81.7827,5863.0
2025-02-26 13:35:00,82.39,82.46,82.35,82.41,16270.0,81.7827,81.8522,81.743,81.8025,16270.0
2025-02-26 13:40:00,82.4,82.46,82.35,82.4,8596.0,81.7926,81.8522,81.743,81.7926,8596.0
2025-02-26 13:45:00,82.39,82.42,82.3,82.35,15799.0,81.7827,81.8125,81.6933,81.743,15799.0
2025-02-26 13:50:00,82.36,82.4,82.33,82.35,12661.0,81.7529,81.7926,81.7231,81.743,12661.0
2025-02-26 13:55:00,82.36,82.41,82.27,82.39,17458.0,81.7529,81.8025,81.6636,81.7827,17458.0
2025-02-26 14:00:00,82.38,82.46,82.34,82.38,10236.0,81.7728,81.8522,81.733,81.7728,10236.0
2025-02-26 14:05:00,82.37,82.37,82.28,82.3,12506.0,81.7628,81.7628,81.6735,81.6933,12506.0
2025-02-26 14:10:00,82.31,82.37,82.31,82.37,10626.0,81.7033,81.7628,81.7033,81.7628,10626.0
2025-02-26 14:15:00,82.37,82.42,82.32,82.38,15045.0,81.7628,81.8125,81.7132,81.7728,15045.0
2025-02-26 14:20:00,82.37,82.42,82.33,82.33,22859.0,81.7628,81.8125,81.7231,81.7231,22859.0
2025-02-26 14:25:00,82.29,82.35,82.28,82.3,11379.0,81.6834,81.743,81.6735,81.6933,11379.0
2025-02-26 14:30:00,82.29,82.4,82.28,82.38,14982.0,81.6834,81.7926,81.6735,81.7728,14982.0
2025-02-26 14:35:00,82.38,82.51,82.38,82.51,9804.0,81.7728,81.9018,81.7728,81.9018,9804.0
2025-02-26 14:40:00,82.5,82.59,82.46,82.48,15784.0,81.8919,81.9812,81.8522,81.872,15784.0
2025-02-26 14:45:00,82.5,82.57,82.5,82.54,8488.0,81.8919,81.9613,81.8919,81.9316,8488.0
2025-02-26 14:50:00,82.52,82.54,82.5,82.51,9174.0,81.9117,81.9316,81.8919,81.9018,9174.0
2025-02-26 14:55:00,82.51,82.51,82.4,82.42,12401.0,81.9018,81.9018,81.7926,81.8125,12401.0
2025-02-26 15:00:00,82.41,82.46,82.38,82.39,12515.0,81.8025,81.8522,81.7728,81.7827,12515.0
2025-02-26 15:05:00,82.4,82.51,82.4,82.48,14191.0,81.7926,81.9018,81.7926,81.872,14191.0
2025-02-26 15:10:00,82.48,82.55,82.48,82.51,17902.0,81.872,81.9415,81.872,81.9018,17902.0
2025-02-26 15:15:00,82.52,82.52,82.37,82.41,19945.0,81.9117,81.9117,81.7628,81.8025,19945.0
2025-02-26 15:20:00,82.42,82.5,82.37,82.48,17555.0,81.8125,81.8919,81.7628,81.872,17555.0
2025-02-26 15:25:00,82.48,82.53,82.44,82.45,14477.0,81.872,81.9216,81.8323,81.8422,14477.0
2025-02-26 15:30:00,82.44,82.57,82.42,82.56,21067.0,81.8323,81.9613,81.8125,81.9514,21067.0
2025-02-26 15:35:00,82.56,82.58,82.52,82.56,21345.0,81.9514,81.9713,81.9117,81.9514,21345.0
2025-02-26 15:40:00,82.56,82.6,82.5,82.59,38728.0,81.9514,81.9911,81.8919,81.9812,38728.0
2025-02-26 15:45:00,82.59,82.68,82.58,82.61,25001.0,81.9812,82.0705,81.9713,82.0011,25001.0
2025-02-26 15:50:00,82.62,82.67,82.48,82.49,41710.0,82.011,82.0606,81.872,81.8819,41710.0
2025-02-26 15:55:00,82.5,82.56,82.43,82.55,108474.0,81.8919,81.9514,81.8224,81.9415,108474.0
2025-02-27 09:30:00,83.0,83.34,83.0,83.15,41641.0,82.3882,82.7257,82.3882,82.5371,41641.0
2025-02-27 09:35:00,83.19,83.75,83.08,83.73,33937.0,82.5768,83.1327,82.4676,83.1128,33937.0
2025-02-27 09:40:00,83.73,83.86,83.65,83.72,23348.0,83.1128,83.2418,83.0334,83.1029,23348.0
2025-02-27 09:45:00,83.75,84.03,83.74,83.84,24633.0,83.1327,83.4106,83.1227,83.222,24633.0
2025-02-27 09:50:00,83.79,84.06,83.74,83.99,11785.0,83.1724,83.4404,83.1227,83.3709,11785.0
2025-02-27 09:55:00,83.98,84.07,83.78,83.91,19921.0,83.361,83.4503,83.1624,83.2915,19921.0
2025-02-27 10:00:00,83.85,84.24,83.78,84.2,39943.0,83.2319,83.619,83.1624,83.5793,39943.0
2025-02-27 10:05:00,84.2,84.41,84.08,84.11,53008.0,83.5793,83.7878,83.4602,83.49,53008.0
2025-02-27 10:10:00,84.1,84.54,84.04,84.54,44246.0,83.4801,83.9168,83.4205,83.9168,44246.0
2025-02-27 10:15:00,84.56,84.75,84.49,84.74,37408.0,83.9367,84.1253,83.8672,84.1154,37408.0
2025-02-27 10:20:00,84.74,85.02,84.69,84.92,24605.0,84.1154,84.3933,84.0657,84.294,24605.0
2025-02-27 10:25:00,84.92,84.92,84.66,84.77,22208.0,84.294,84.294,84.0359,84.1451,22208.0
2025-02-27 10:30:00,84.68,84.74,84.52,84.54,31779.0,84.0558,84.1154,83.897,83.9168,31779.0
2025-02-27 10:35:00,84.56,84.7,84.45,84.55,32199.0,83.9367,84.0756,83.8275,83.9268,32199.0
2025-02-27 10:40:00,84.56,84.59,84.38,84.4,27516.0,83.9367,83.9665,83.758,83.7779,27516.0
2025-02-27 10:45:00,84.38,84.63,84.32,84.63,28068.0,83.758,84.0062,83.6984,84.0062,28068.0
2025-02-27 10:50:00,84.63,84.7,84.49,84.6,25621.0,84.0062,84.0756,83.8672,83.9764,25621.0
2025-02-27 10:55:00,84.57,84.6,84.35,84.35,30870.0,83.9466,83.9764,83.7282,83.7282,30870.0
2025-02-27 11:00:00,84.39,84.53,84.33,84.35,32703.0,83.7679,83.9069,83.7084,83.7282,32703.0
2025-02-27 11:05:00,84.31,84.47,84.27,84.45,23263.0,83.6885,83.8473,83.6488,83.8275,23263.0
2025-02-27 11:10:00,84.44,84.57,84.43,84.56,23351.0,83.8176,83.9466,83.8076,83.9367,23351.0
2025-02-27 11:15:00,84.58,84.66,84.54,84.65,27586.0,83.9565,84.0359,83.9168,84.026,27586.0
2025-02-27 11:20:00,84.65,84.67,84.58,84.67,24062.0,84.026,84.0459,83.9565,84.0459,24062.0
2025-02-27 11:25:00,84.66,84.68,84.44,84.52,24611.0,84.0359,84.0558,83.8176,83.897,24611.0
2025-02-27 11:30:00,84.51,84.57,84.48,84.51,18075.0,83.887,83.9466,83.8573,83.887,18075.0
2025-02-27 11:35:00,84.51,84.6,84.4,84.42,25328.0,83.887,83.9764,83.7779,83.7977,25328.0
2025-02-27 11:40:00,84.4,84.42,84.27,84.3,14290.0,83.7779,83.7977,83.6488,83.6786,14290.0
2025-02-27 11:45:00,84.3,84.34,84.24,84.24,16078.0,83.6786,83.7183,83.619,83.619,16078.0
2025-02-27 11:50:00,84.26,84.27,84.1,84.11,12773.0,83.6389,83.6488,83.4801,83.49,12773.0
2025-02-27 11:55:00,84.09,84.15,84.09,84.12,10232.0,83.4701,83.5297,83.4701,83.4999,10232.0
2025-02-27 12:00:00,84.14,84.31,84.14,84.29,9006.0,83.5198,83.6885,83.5198,83.6687,9006.0
2025-02-27 12:05:00,84.29,84.3,84.17,84.23,19425.0,83.6687,83.6786,83.5496,83.6091,19425.0
2025-02-27 12:10:00,84.23,84.24,84.18,84.22,10016.0,83.6091,83.619,83.5595,83.5992,10016.0
2025-02-27 12:15:00,84.22,84.22,84.14,84.21,35689.0,83.5992,83.5992,83.5198,83.5893,35689.0
2025-02-27 12:20:00,84.2,84.34,84.18,84.3,17768.0,83.5793,83.7183,83.5595,83.6786,17768.0
2025-02-27 12:25:00,84.29,84.51,84.28,84.51,15874.0,83.6687,83.887,83.6587,83.887,15874.0
2025-02-27 12:30:00,84.52,84.59,84.43,84.49,7139.0,83.897,83.9665,83.8076,83.8672,7139.0
2025-02-27 12:35:00,84.45,84.53,84.45,84.52,8434.0,83.8275,83.9069,83.8275,83.897,8434.0
2025-02-27 12:40:00,84.52,84.53,84.29,84.37,11755.0,83.897,83.9069,83.6687,83.7481,11755.0
2025-02-27 12:45:00,84.38,84.39,84.32,84.36,12139.0,83.758,83.7679,83.6984,83.7382,12139.0
2025-02-27 12:50:00,84.34,84.45,84.29,84.42,10746.0,83.7183,83.8275,83.6687,83.7977,10746.0
2025-02-27 12:55:00,84.43,84.47,84.41,84.46,11020.0,83.8076,83.8473,83.7878,83.8374,11020.0
2025-02-27 13:00:00,84.47,84.57,84.46,84.52,13462.0,83.8473,83.9466,83.8374,83.897,13462.0
2025-02-27 13:05:00,84.54,84.54,84.45,84.46,10227.0,83.9168,83.9168,83.8275,83.8374,10227.0
2025-02-27 13:10:00,84.43,84.63,84.43,84.62,10653.0,83.8076,84.0062,83.8076,83.9962,10653.0
2025-02-27 13:15:00,84.61,84.65,84.52,84.57,8458.0,83.9863,84.026,83.897,83.9466,8458.0
2025-02-27 13:20:00,84.57,84.65,84.52,84.64,16214.0,83.9466,84.026,83.897,84.0161,16214.0
2025-02-27 13:25:00,84.64,84.66,84.57,84.62,11003.0,84.0161,84.0359,83.9466,83.9962,11003.0
2025-02-27 13:30:00,84.62,84.68,84.6,84.67,9768.0,83.9962,84.0558,83.9764,84.0459,9768.0
2025-02-27 13:35:00,84.65,84.67,84.59,84.65,13372.0,84.026,84.0459,83.9665,84.026,13372.0
2025-02-27 13:40:00,84.66,84.69,84.63,84.69,10558.0,84.0359,84.0657,84.0062,84.0657,10558.0
2025-02-27 13:45:00,84.68,84.77,84.66,84.75,9597.0,84.0558,84.1451,84.0359,84.1253,9597.0
2025-02-27 13:50:00,84.74,84.74,84.68,84.73,13721.0,84.1154,84.1154,84.0558,84.1054,13721.0
2025-02-27 13:55:00,84.73,84.73,84.63,84.64,13259.0,84.1054,84.1054,84.0062,84.0161,13259.0
2025-02-27 14:00:00,84.64,84.73,84.6,84.71,16563.0,84.0161,84.1054,83.9764,84.0856,16563.0
2025-02-27 14:05:00,84.71,84.8,84.68,84.75,14163.0,84.0856,84.1749,84.0558,84.1253,14163.0
2025-02-27 14:10:00,84.72,84.75,84.65,84.66,9823.0,84.0955,84.1253,84.026,84.0359,9823.0
2025-02-27 14:15:00,84.67,84.73,84.67,84.71,15349.0,84.0459,84.1054,84.0459,84.0856,15349.0
2025-02-27 14:20:00,84.71,84.77,84.58,84.62,21695.0,84.0856,84.1451,83.9565,83.9962,21695.0
2025-02-27 14:25:00,84.62,84.63,84.57,84.58,23357.0,83.9962,84.0062,83.9466,83.9565,23357.0
2025-02-27 14:30:00,84.57,84.57,84.35,84.37,28593.0,83.9466,83.9466,83.7282,83.7481,28593.0
2025-02-27 14:35:00,84.37,84.45,84.23,84.23,23166.0,83.7481,83.8275,83.6091,83.6091,23166.0
2025-02-27 14:40:00,84.25,84.25,83.96,84.07,36272.0,83.629,83.629,83.3411,83.4503,36272.0
2025-02-27 14:45:00,84.11,84.26,84.11,84.21,25743.0,83.49,83.6389,83.49,83.5893,25743.0
2025-02-27 14:50:00,84.22,84.35,84.14,84.2,19001.0,83.5992,83.7282,83.5198,83.5793,19001.0
2025-02-27 14:55:00,84.21,84.25,84.16,84.16,32053.0,83.5893,83.629,83.5396,83.5396,32053.0
2025-02-27 15:00:00,84.16,84.16,83.89,83.99,21707.0,83.5396,83.5396,83.2716,83.3709,21707.0
2025-02-27 15:05:00,84.0,84.13,83.98,84.07,22650.0,83.3808,83.5099,83.361,83.4503,22650.0
2025-02-27 15:10:00,84.06,84.07,83.88,83.92,16036.0,83.4404,83.4503,83.2617,83.3014,16036.0
2025-02-27 15:15:00,83.93,83.96,83.8,83.92,32647.0,83.3113,83.3411,83.1823,83.3014,32647.0
2025-02-27 15:20:00,83.92,84.07,83.9,83.99,30536.0,83.3014,83.4503,83.2815,83.3709,30536.0
2025-02-27 15:25:00,83.98,84.01,83.88,83.89,19574.0,83.361,83.3907,83.2617,83.2716,19574.0
2025-02-27 15:30:00,83.91,84.14,83.91,84.14,25904.0,83.2915,83.5198,83.2915,83.5198,25904.0
2025-02-27 15:35:00,84.15,84.23,84.1,84.13,28601.0,83.5297,83.6091,83.4801,83.5099,28601.0
2025-02-27 15:40:00,84.12,84.15,84.02,84.09,36227.0,83.4999,83.5297,83.4007,83.4701,36227.0
2025-02-27 15:45:00,84.09,84.23,84.07,84.09,31003.0,83.4701,83.6091,83.4503,83.4701,31003.0
2025-02-27 15:50:00,84.07,84.15,83.97,84.04,48777.0,83.4503,83.5297,83.351,83.4205,48777.0
2025-02-27 15:55:00,84.05,84.12,84.0,84.09,153997.0,83.4304,83.4999,83.3808,83.4701,153997.0
2025-02-28 09:30:00,84.79,85.3,84.79,85.11,52096.0,84.165,84.6712,84.165,84.4826,52096.0
2025-02-28 09:35:00,85.1,85.37,85.06,85.31,20195.0,84.4727,84.7407,84.433,84.6812,20195.0
2025-02-28 09:40:00,85.3,85.42,85.17,85.19,18581.0,84.6712,84.7903,84.5422,84.562,18581.0
2025-02-28 09:45:00,85.19,85.32,85.07,85.14,33506.0,84.562,84.6911,84.4429,84.5124,33506.0
2025-02-28 09:50:00,85.16,85.41,85.08,85.39,20176.0,84.5323,84.7804,84.4528,84.7606,20176.0
2025-02-28 09:55:00,85.43,85.69,85.37,85.63,25752.0,84.8003,85.0584,84.7407,84.9988,25752.0
2025-02-28 10:00:00,85.66,85.83,85.6,85.7,20871.0,85.0286,85.1973,84.969,85.0683,20871.0
2025-02-28 10:05:00,85.69,85.69,85.58,85.68,18820.0,85.0584,85.0584,84.9492,85.0484,18820.0
2025-02-28 10:10:00,85.7,85.71,85.57,85.67,19017.0,85.0683,85.0782,84.9392,85.0385,19017.0
2025-02-28 10:15:00,85.67,85.7,85.34,85.36,26351.0,85.0385,85.0683,84.7109,84.7308,26351.0
2025-02-28 10:20:00,85.34,85.68,85.34,85.57,16149.0,84.7109,85.0484,84.7109,84.9392,16149.0
2025-02-28 10:25:00,85.55,85.55,85.38,85.43,34360.0,84.9194,84.9194,84.7506,84.8003,34360.0
2025-02-28 10:30:00,85.43,85.48,85.33,85.4,25951.0,84.8003,84.8499,84.701,84.7705,25951.0
2025-02-28 10:35:00,85.41,85.47,85.34,85.39,20670.0,84.7804,84.84,84.7109,84.7606,20670.0
2025-02-28 10:40:00,85.38,85.48,85.28,85.32,18484.0,84.7506,84.8499,84.6514,84.6911,18484.0
2025-02-28 10:45:00,85.35,85.42,85.28,85.32,24711.0,84.7209,84.7903,84.6514,84.6911,24711.0
2025-02-28 10:50:00,85.32,85.41,85.12,85.16,24172.0,84.6911,84.7804,84.4926,84.5323,24172.0
2025-02-28 10:55:00,85.15,85.26,85.11,85.23,16291.0,84.5223,84.6315,84.4826,84.6017,16291.0
2025-02-28 11:00:00,85.22,85.26,85.18,85.21,29903.0,84.5918,84.6315,84.5521,84.5819,29903.0
2025-02-28 11:05:00,85.24,85.27,85.13,85.2,29491.0,84.6117,84.6414,84.5025,84.572,29491.0
2025-02-28 11:10:00,85.19,85.2,85.1,85.14,21571.0,84.562,84.572,84.4727,84.5124,21571.0
2025-02-28 11:15:00,85.14,85.31,85.07,85.24,21427.0,84.5124,84.6812,84.4429,84.6117,21427.0
2025-02-28 11:20:00,85.25,85.3,85.24,85.24,12953.0,84.6216,84.6712,84.6117,84.6117,12953.0
2025-02-28 11:25:00,85.23,85.26,85.12,85.12,20381.0,84.6017,84.6315,84.4926,84.4926,20381.0
2025-02-28 11:30:00,85.11,85.33,85.07,85.3,16959.0,84.4826,84.701,84.4429,84.6712,16959.0
2025-02-28 11:35:00,85.31,85.33,85.19,85.2,11366.0,84.6812,84.701,84.562,84.572,11366.0
2025-02-28 11:40:00,85.18,85.22,85.05,85.05,11280.0,84.5521,84.5918,84.4231,84.4231,11280.0
2025-02-28 11:45:00,85.06,85.17,85.04,85.17,11688.0,84.433,84.5422,84.4131,84.5422,11688.0
2025-02-28 11:50:00,85.17,85.18,85.14,85.18,9106.0,84.5422,84.5521,84.5124,84.5521,9106.0
2025-02-28 11:55:00,85.18,85.19,85.09,85.11,9741.0,84.5521,84.562,84.4628,84.4826,9741.0
2025-02-28 12:00:00,85.12,85.16,85.01,85.01,13728.0,84.4926,84.5323,84.3834,84.3834,13728.0
2025-02-28 12:05:00,85.0,85.09,84.94,84.99,10534.0,84.3734,84.4628,84.3139,84.3635,10534.0
2025-02-28 12:10:00,84.99,85.12,84.99,85.1,11765.0,84.3635,84.4926,84.3635,84.4727,11765.0
2025-02-28 12:15:00,85.1,85.17,85.06,85.17,10636.0,84.4727,84.5422,84.433,84.5422,10636.0
2025-02-28 12:20:00,85.16,85.2,85.02,85.05,12912.0,84.5323,84.572,84.3933,84.4231,12912.0
2025-02-28 12:25:00,85.04,85.06,84.92,84.94,9965.0,84.4131,84.433,84.294,84.3139,9965.0
2025-02-28 12:30:00,84.92,84.92,84.86,84.88,14091.0,84.294,84.294,84.2345,84.2543,14091.0
2025-02-28 12:35:00,84.88,84.88,84.79,84.82,10838.0,84.2543,84.2543,84.165,84.1948,10838.0
2025-02-28 12:40:00,84.82,84.82,84.56,84.59,23457.0,84.1948,84.1948,83.9367,83.9665,23457.0
2025-02-28 12:45:00,84.61,84.68,84.47,84.48,25250.0,83.9863,84.0558,83.8473,83.8573,25250.0
2025-02-28 12:50:00,84.46,84.72,84.46,84.6,18907.0,83.8374,84.0955,83.8374,83.9764,18907.0
2025-02-28 12:55:00,84.61,84.61,84.49,84.53,13072.0,83.9863,83.9863,83.8672,83.9069,13072.0
2025-02-28 13:00:00,84.53,84.69,84.52,84.64,14471.0,83.9069,84.0657,83.897,84.0161,14471.0
2025-02-28 13:05:00,84.64,84.67,84.56,84.56,11260.0,84.0161,84.0459,83.9367,83.9367,11260.0
2025-02-28 13:10:00,84.57,84.64,84.57,84.63,16463.0,83.9466,84.0161,83.9466,84.0062,16463.0
2025-02-28 13:15:00,84.64,84.65,84.34,84.34,25032.0,84.0161,84.026,83.7183,83.7183,25032.0
2025-02-28 13:20:00,84.33,84.48,84.33,84.36,10921.0,83.7084,83.8573,83.7084,83.7382,10921.0
2025-02-28 13:25:00,84.36,84.64,84.35,84.63,11941.0,83.7382,84.0161,83.7282,84.0062,11941.0
2025-02-28 13:30:00,84.62,84.66,84.48,84.65,25198.0,83.9962,84.0359,83.8573,84.026,25198.0
2025-02-28 13:35:00,84.67,84.78,84.63,84.77,11603.0,84.0459,84.1551,84.0062,84.1451,11603.0
2025-02-28 13:40:00,84.8,84.81,84.65,84.79,20126.0,84.1749,84.1848,84.026,84.165,20126.0
2025-02-28 13:45:00,84.78,84.83,84.71,84.76,9035.0,84.1551,84.2047,84.0856,84.1352,9035.0
2025-02-28 13:50:00,84.78,84.88,84.77,84.86,15877.0,84.1551,84.2543,84.1451,84.2345,15877.0
2025-02-28 13:55:00,84.86,84.86,84.52,84.54,13650.0,84.2345,84.2345,83.897,83.9168,13650.0
2025-02-28 14:00:00,84.54,84.73,84.53,84.69,24043.0,83.9168,84.1054,83.9069,84.0657,24043.0
2025-02-28 14:05:00,84.7,84.83,84.7,84.83,14884.0,84.0756,84.2047,84.0756,84.2047,14884.0
2025-02-28 14:10:00,84.83,84.83,84.71,84.78,12615.0,84.2047,84.2047,84.0856,84.1551,12615.0
2025-02-28 14:15:00,84.8,84.98,84.8,84.98,12996.0,84.1749,84.3536,84.1749,84.3536,12996.0
2025-02-28 14:20:00,84.97,84.98,84.71,84.76,34962.0,84.3437,84.3536,84.0856,84.1352,34962.0
2025-02-28 14:25:00,84.78,84.94,84.78,84.94,12259.0,84.1551,84.3139,84.1551,84.3139,12259.0
2025-02-28 14:30:00,84.93,85.07,84.88,84.99,16334.0,84.304,84.4429,84.2543,84.3635,16334.0
2025-02-28 14:35:00,85.01,85.16,84.99,85.1,14603.0,84.3834,84.5323,84.3635,84.4727,14603.0
2025-02-28 14:40:00,85.12,85.26,85.11,85.2,25632.0,84.4926,84.6315,84.4826,84.572,25632.0
2025-02-28 14:45:00,85.19,85.23,85.15,85.21,16523.0,84.562,84.6017,84.5223,84.5819,16523.0
2025-02-28 14:50:00,85.19,85.3,85.11,85.2,28398.0,84.562,84.6712,84.4826,84.572,28398.0
2025-02-28 14:55:00,85.21,85.28,85.19,85.26,15090.0,84.5819,84.6514,84.562,84.6315,15090.0
2025-02-28 15:00:00,85.29,85.43,85.28,85.43,26002.0,84.6613,84.8003,84.6514,84.8003,26002.0
2025-02-28 15:05:00,85.46,85.63,85.43,85.61,23725.0,84.83,84.9988,84.8003,84.9789,23725.0
2025-02-28 15:10:00,85.61,85.66,85.56,85.57,19795.0,84.9789,85.0286,84.9293,84.9392,19795.0
2025-02-28 15:15:00,85.58,85.66,85.53,85.55,22556.0,84.9492,85.0286,84.8995,84.9194,22556.0
2025-02-28 15:20:00,85.54,85.58,85.47,85.58,30444.0,84.9095,84.9492,84.84,84.9492,30444.0
2025-02-28 15:25:00,85.57,85.71,85.54,85.71,36273.0,84.9392,85.0782,84.9095,85.0782,36273.0
2025-02-28 15:30:00,85.7,85.79,85.6,85.65,32445.0,85.0683,85.1576,84.969,85.0186,32445.0
2025-02-28 15:35:00,85.64,85.7,85.5,85.65,34317.0,85.0087,85.0683,84.8698,85.0186,34317.0
2025-02-28 15:40:00,85.67,85.89,85.65,85.87,60937.0,85.0385,85.2569,85.0186,85.237,60937.0
2025-02-28 15:45:00,85.88,85.99,85.82,85.95,31179.0,85.247,85.3561,85.1874,85.3164,31179.0
2025-02-28 15:50:00,85.94,86.0,85.75,85.97,50366.0,85.3065,85.3661,85.1179,85.3363,50366.0
2025-02-28 15:55:00,85.97,86.21,85.97,86.16,192965.0,85.3363,85.5745,85.3363,85.5249,192965.0
2025-03-03 09:30:00,86.74,86.99,86.5,86.87,50945.0,86.1006,86.3488,85.8624,86.2297,50945.0
2025-03-03 09:35:00,86.87,87.32,86.8,87.19,36677.0,86.2297,86.6763,86.1602,86.5473,36677.0
2025-03-03 09:40:00,87.22,87.39,87.05,87.05,26517.0,86.5771,86.7458,86.4083,86.4083,26517.0
2025-03-03 09:45:00,87.09,87.28,86.98,87.19,22723.0,86.448,86.6366,86.3388,86.5473,22723.0
2025-03-03 09:50:00,87.2,87.21,86.83,87.07,16681.0,86.5572,86.5671,86.1899,86.4282,16681.0
2025-03-03 09:55:00,87.11,87.22,86.95,87.05,16603.0,86.4679,86.5771,86.3091,86.4083,16603.0
2025-03-03 10:00:00,86.87,87.02,86.67,87.01,26533.0,86.2297,86.3785,86.0311,86.3686,26533.0
2025-03-03 10:05:00,86.97,87.01,86.84,86.91,19681.0,86.3289,86.3686,86.1999,86.2694,19681.0
2025-03-03 10:10:00,86.87,87.1,86.75,86.78,20191.0,86.2297,86.458,86.1105,86.1403,20191.0
2025-03-03 10:15:00,86.79,87.13,86.73,87.01,17833.0,86.1502,86.4877,86.0907,86.3686,17833.0
2025-03-03 10:20:00,87.05,87.14,86.96,87.01,15573.0,86.4083,86.4977,86.319,86.3686,15573.0
2025-03-03 10:25:00,87.01,87.02,86.89,86.94,18480.0,86.3686,86.3785,86.2495,86.2991,18480.0
2025-03-03 10:30:00,86.94,86.98,86.77,86.86,14462.0,86.2991,86.3388,86.1304,86.2197,14462.0
2025-03-03 10:35:00,86.86,86.96,86.75,86.85,25676.0,86.2197,86.319,86.1105,86.2098,25676.0
2025-03-03 10:40:00,86.83,87.14,86.78,87.14,18611.0,86.1899,86.4977,86.1403,86.4977,18611.0
2025-03-03 10:45:00,87.13,87.15,86.87,86.9,13851.0,86.4877,86.5076,86.2297,86.2594,13851.0
2025-03-03 10:50:00,86.89,87.04,86.88,87.04,16145.0,86.2495,86.3984,86.2396,86.3984,16145.0
2025-03-03 10:55:00,87.06,87.08,86.86,86.88,20122.0,86.4183,86.4381,86.2197,86.2396,20122.0
2025-03-03 11:00:00,86.91,87.03,86.88,86.91,12566.0,86.2694,86.3885,86.2396,86.2694,12566.0
2025-03-03 11:05:00,86.94,86.96,86.67,86.85,28821.0,86.2991,86.319,86.0311,86.2098,28821.0
2025-03-03 11:10:00,86.85,86.94,86.77,86.84,17230.0,86.2098,86.2991,86.1304,86.1999,17230.0
2025-03-03 11:15:00,86.84,86.88,86.71,86.75,14799.0,86.1999,86.2396,86.0708,86.1105,14799.0
2025-03-03 11:20:00,86.75,86.77,86.62,86.66,12428.0,86.1105,86.1304,85.9815,86.0212,12428.0
2025-03-03 11:25:00,86.67,86.68,86.39,86.44,18673.0,86.0311,86.0411,85.7532,85.8028,18673.0
2025-03-03 11:30:00,86.41,86.5,86.32,86.34,29427.0,85.773,85.8624,85.6837,85.7036,29427.0
2025-03-03 11:35:00,86.32,86.38,86.28,86.32,10442.0,85.6837,85.7433,85.644,85.6837,10442.0
2025-03-03 11:40:00,86.3,86.3,86.04,86.1,12997.0,85.6639,85.6639,85.4058,85.4653,12997.0
2025-03-03 11:45:00,86.07,86.29,86.07,86.29,13431.0,85.4355,85.6539,85.4355,85.6539,13431.0
2025-03-03 11:50:00,86.33,86.36,86.27,86.32,14259.0,85.6936,85.7234,85.6341,85.6837,14259.0
2025-03-03 11:55:00,86.29,86.35,86.26,86.34,12330.0,85.6539,85.7135,85.6241,85.7036,12330.0
2025-03-03 12:00:00,86.32,86.52,86.27,86.51,13825.0,85.6837,85.8822,85.6341,85.8723,13825.0
2025-03-03 12:05:00,86.51,86.66,86.51,86.59,12609.0,85.8723,86.0212,85.8723,85.9517,12609.0
2025-03-03 12:10:00,86.59,86.69,86.57,86.66,12839.0,85.9517,86.051,85.9319,86.0212,12839.0
2025-03-03 12:15:00,86.64,86.7,86.62,86.69,10605.0,86.0013,86.0609,85.9815,86.051,10605.0
2025-03-03 12:20:00,86.7,86.73,86.64,86.64,15165.0,86.0609,86.0907,86.0013,86.0013,15165.0
2025-03-03 12:25:00,86.63,86.66,86.57,86.59,21283.0,85.9914,86.0212,85.9319,85.9517,21283.0
2025-03-03 12:30:00,86.6,86.67,86.59,86.66,12518.0,85.9616,86.0311,85.9517,86.0212,12518.0
2025-03-03 12:35:00,86.67,86.7,86.59,86.63,32693.0,86.0311,86.0609,85.9517,85.9914,32693.0
2025-03-03 12:40:00,86.63,86.64,86.55,86.59,8700.0,85.9914,86.0013,85.912,85.9517,8700.0
2025-03-03 12:45:00,86.6,86.67,86.56,86.64,10473.0,85.9616,86.0311,85.9219,86.0013,10473.0
2025-03-03 12:50:00,86.64,86.64,86.49,86.52,6854.0,86.0013,86.0013,85.8525,85.8822,6854.0
2025-03-03 12:55:00,86.5,86.51,86.42,86.5,13394.0,85.8624,85.8723,85.783,85.8624,13394.0
2025-03-03 13:00:00,86.49,86.49,86.41,86.42,16214.0,85.8525,85.8525,85.773,85.783,16214.0
2025-03-03 13:05:00,86.4,86.4,86.25,86.37,14202.0,85.7631,85.7631,85.6142,85.7333,14202.0
2025-03-03 13:10:00,86.36,86.43,86.3,86.34,22711.0,85.7234,85.7929,85.6639,85.7036,22711.0
2025-03-03 13:15:00,86.34,86.47,86.34,86.34,16587.0,85.7036,85.8326,85.7036,85.7036,16587.0
2025-03-03 13:20:00,86.35,86.44,86.23,86.4,17636.0,85.7135,85.8028,85.5944,85.7631,17636.0
2025-03-03 13:25:00,86.4,86.4,86.06,86.08,18897.0,85.7631,85.7631,85.4256,85.4455,18897.0
2025-03-03 13:30:00,86.1,86.19,86.01,86.04,21897.0,85.4653,85.5547,85.376,85.4058,21897.0
2025-03-03 13:35:00,86.05,86.19,86.03,86.05,12615.0,85.4157,85.5547,85.3958,85.4157,12615.0
2025-03-03 13:40:00,86.07,86.15,86.06,86.11,15836.0,85.4355,85.515,85.4256,85.4753,15836.0
2025-03-03 13:45:00,86.06,86.42,86.04,86.18,19523.0,85.4256,85.783,85.4058,85.5447,19523.0
2025-03-03 13:50:00,86.16,86.28,86.13,86.22,22345.0,85.5249,85.644,85.4951,85.5844,22345.0
2025-03-03 13:55:00,86.21,86.29,86.14,86.26,15172.0,85.5745,85.6539,85.505,85.6241,15172.0
2025-03-03 14:00:00,86.26,86.4,86.21,86.33,12569.0,85.6241,85.7631,85.5745,85.6936,12569.0
2025-03-03 14:05:00,86.34,86.38,86.28,86.29,13022.0,85.7036,85.7433,85.644,85.6539,13022.0
2025-03-03 14:10:00,86.29,86.32,86.24,86.24,14646.0,85.6539,85.6837,85.6043,85.6043,14646.0
2025-03-03 14:15:00,86.25,86.28,86.19,86.2,19899.0,85.6142,85.644,85.5547,85.5646,19899.0
2025-03-03 14:20:00,86.18,86.26,86.17,86.2,20187.0,85.5447,85.6241,85.5348,85.5646,20187.0
2025-03-03 14:25:00,86.2,86.24,86.16,86.22,30041.0,85.5646,85.6043,85.5249,85.5844,30041.0
2025-03-03 14:30:00,86.22,86.34,86.21,86.21,21963.0,85.5844,85.7036,85.5745,85.5745,21963.0
2025-03-03 14:35:00,86.21,86.27,86.17,86.26,44362.0,85.5745,85.6341,85.5348,85.6241,44362.0
2025-03-03 14:40:00,86.27,86.33,86.25,86.31,14147.0,85.6341,85.6936,85.6142,85.6738,14147.0
2025-03-03 14:45:00,86.31,86.31,86.12,86.12,15407.0,85.6738,85.6738,85.4852,85.4852,15407.0
2025-03-03 14:50:00,86.12,86.14,85.61,85.76,26377.0,85.4852,85.505,84.9789,85.1278,26377.0
2025-03-03 14:55:00,85.72,85.84,85.63,85.64,27563.0,85.0881,85.2072,84.9988,85.0087,27563.0
2025-03-03 15:00:00,85.65,85.67,85.33,85.42,19020.0,85.0186,85.0385,84.701,84.7903,19020.0
2025-03-03 15:05:00,85.45,85.48,85.38,85.44,24358.0,84.8201,84.8499,84.7506,84.8102,24358.0
2025-03-03 15:10:00,85.44,85.53,85.3,85.46,35897.0,84.8102,84.8995,84.6712,84.83,35897.0
2025-03-03 15:15:00,85.45,85.55,85.36,85.36,26781.0,84.8201,84.9194,84.7308,84.7308,26781.0
2025-03-03 15:20:00,85.35,85.38,85.22,85.22,31879.0,84.7209,84.7506,84.5918,84.5918,31879.0
2025-03-03 15:25:00,85.22,85.33,85.04,85.06,36697.0,84.5918,84.701,84.4131,84.433,36697.0
2025-03-03 15:30:00,85.05,85.26,85.03,85.12,36455.0,84.4231,84.6315,84.4032,84.4926,36455.0
2025-03-03 15:35:00,85.13,85.14,84.92,84.94,33474.0,84.5025,84.5124,84.294,84.3139,33474.0
2025-03-03 15:40:00,84.92,85.18,84.87,85.12,37777.0,84.294,84.5521,84.2444,84.4926,37777.0
2025-03-03 15:45:00,85.07,85.4,85.06,85.36,17999.0,84.4429,84.7705,84.433,84.7308,17999.0
2025-03-03 15:50:00,85.38,85.47,85.32,85.38,33506.0,84.7506,84.84,84.6911,84.7506,33506.0
2025-03-03 15:55:00,85.39,85.71,85.38,85.7,167156.0,84.7606,85.0782,84.7506,85.0683,167156.0
2025-03-04 09:30:00,84.48,84.7,83.24,83.25,109656.0,83.8573,84.0756,82.6264,82.6363,109656.0
2025-03-04 09:35:00,83.26,83.4,82.43,82.78,39356.0,82.6463,82.7852,81.8224,82.1698,39356.0
2025-03-04 09:40:00,82.76,83.04,82.51,82.61,41929.0,82.1499,82.4279,81.9018,82.0011,41929.0
2025-03-04 09:45:00,82.52,82.65,82.2,82.23,64920.0,81.9117,82.0408,81.5941,81.6239,64920.0
2025-03-04 09:50:00,82.26,82.42,81.88,81.95,33950.0,81.6536,81.8125,81.2764,81.3459,33950.0
2025-03-04 09:55:00,81.95,82.11,81.73,81.89,33516.0,81.3459,81.5047,81.1275,81.2864,33516.0
2025-03-04 10:00:00,81.89,82.06,81.7,81.94,55598.0,81.2864,81.4551,81.0978,81.336,55598.0
2025-03-04 10:05:00,81.98,82.05,81.63,81.64,42642.0,81.3757,81.4452,81.0283,81.0382,42642.0
2025-03-04 10:10:00,81.62,81.97,81.53,81.77,25515.0,81.0184,81.3658,80.929,81.1672,25515.0
2025-03-04 10:15:00,81.78,81.81,81.49,81.6,31877.0,81.1772,81.207,80.8893,80.9985,31877.0
2025-03-04 10:20:00,81.64,81.76,81.41,81.75,14399.0,81.0382,81.1573,80.8099,81.1474,14399.0
2025-03-04 10:25:00,81.78,82.1,81.73,82.0,19899.0,81.1772,81.4948,81.1275,81.3956,19899.0
2025-03-04 10:30:00,82.06,82.18,81.98,82.08,35849.0,81.4551,81.5742,81.3757,81.475,35849.0
2025-03-04 10:35:00,82.11,82.13,81.56,81.67,54064.0,81.5047,81.5246,80.9588,81.068,54064.0
2025-03-04 10:40:00,81.65,81.71,81.2,81.33,27301.0,81.0481,81.1077,80.6014,80.7305,27301.0
2025-03-04 10:45:00,81.31,81.49,81.28,81.35,15906.0,80.7106,80.8893,80.6809,80.7503,15906.0
2025-03-04 10:50:00,81.38,81.38,81.15,81.32,23517.0,80.7801,80.7801,80.5518,80.7206,23517.0
2025-03-04 10:55:00,81.29,81.44,81.23,81.34,21754.0,80.6908,80.8397,80.6312,80.7404,21754.0
2025-03-04 11:00:00,81.32,81.42,81.2,81.31,33482.0,80.7206,80.8198,80.6014,80.7106,33482.0
2025-03-04 11:05:00,81.33,81.51,81.33,81.41,19576.0,80.7305,80.9092,80.7305,80.8099,19576.0
2025-03-04 11:10:00,81.43,81.96,81.43,81.89,23655.0,80.8298,81.3558,80.8298,81.2864,23655.0
2025-03-04 11:15:00,81.88,82.04,81.78,81.81,19164.0,81.2764,81.4353,81.1772,81.207,19164.0
2025-03-04 11:20:00,81.82,81.88,81.64,81.64,22936.0,81.2169,81.2764,81.0382,81.0382,22936.0
2025-03-04 11:25:00,81.64,81.68,81.51,81.57,35901.0,81.0382,81.0779,80.9092,80.9687,35901.0
2025-03-04 11:30:00,81.56,81.78,81.43,81.63,18813.0,80.9588,81.1772,80.8298,81.0283,18813.0
2025-03-04 11:35:00,81.61,81.76,81.52,81.64,42515.0,81.0084,81.1573,80.9191,81.0382,42515.0
2025-03-04 11:40:00,81.6,81.82,81.59,81.81,10745.0,80.9985,81.2169,80.9886,81.207,10745.0
2025-03-04 11:45:00,81.79,81.79,81.59,81.64,9864.0,81.1871,81.1871,80.9886,81.0382,9864.0
2025-03-04 11:50:00,81.67,81.82,81.65,81.7,13948.0,81.068,81.2169,81.0481,81.0978,13948.0
2025-03-04 11:55:00,81.73,81.9,81.68,81.74,17849.0,81.1275,81.2963,81.0779,81.1375,17849.0
2025-03-04 12:00:00,81.71,82.05,81.68,82.05,14626.0,81.1077,81.4452,81.0779,81.4452,14626.0
2025-03-04 12:05:00,82.04,82.06,81.82,81.98,16151.0,81.4353,81.4551,81.2169,81.3757,16151.0
2025-03-04 12:10:00,82.0,82.18,82.0,82.16,7085.0,81.3956,81.5742,81.3956,81.5544,7085.0
2025-03-04 12:15:00,82.17,82.19,82.06,82.11,16783.0,81.5643,81.5842,81.4551,81.5047,16783.0
2025-03-04 12:20:00,82.11,82.14,82.0,82.04,13564.0,81.5047,81.5345,81.3956,81.4353,13564.0
2025-03-04 12:25:00,82.02,82.06,81.94,81.94,9234.0,81.4154,81.4551,81.336,81.336,9234.0
2025-03-04 12:30:00,81.91,81.93,81.74,81.9,12656.0,81.3062,81.3261,81.1375,81.2963,12656.0
2025-03-04 12:35:00,81.91,81.94,81.86,81.88,12136.0,81.3062,81.336,81.2566,81.2764,12136.0
2025-03-04 12:40:00,81.91,81.98,81.78,81.84,27478.0,81.3062,81.3757,81.1772,81.2367,27478.0
2025-03-04 12:45:00,81.82,81.96,81.75,81.91,24186.0,81.2169,81.3558,81.1474,81.3062,24186.0
2025-03-04 12:50:00,81.89,81.94,81.63,81.93,15903.0,81.2864,81.336,81.0283,81.3261,15903.0
2025-03-04 12:55:00,81.88,81.88,81.69,81.77,10910.0,81.2764,81.2764,81.0878,81.1672,10910.0
2025-03-04 13:00:00,81.77,81.97,81.77,81.87,11981.0,81.1672,81.3658,81.1672,81.2665,11981.0
2025-03-04 13:05:00,81.87,82.23,81.86,82.19,12907.0,81.2665,81.6239,81.2566,81.5842,12907.0
2025-03-04 13:10:00,82.23,82.32,82.21,82.31,6948.0,81.6239,81.7132,81.604,81.7033,6948.0
2025-03-04 13:15:00,82.31,82.31,82.02,82.12,26815.0,81.7033,81.7033,81.4154,81.5147,26815.0
2025-03-04 13:20:00,82.11,82.12,81.93,82.01,12397.0,81.5047,81.5147,81.3261,81.4055,12397.0
2025-03-04 13:25:00,82.01,82.02,81.92,81.95,13804.0,81.4055,81.4154,81.3161,81.3459,13804.0
2025-03-04 13:30:00,81.94,82.05,81.89,82.05,19692.0,81.336,81.4452,81.2864,81.4452,19692.0
2025-03-04 13:35:00,82.04,82.16,81.99,82.16,14575.0,81.4353,81.5544,81.3856,81.5544,14575.0
2025-03-04 13:40:00,82.17,82.23,82.12,82.18,9754.0,81.5643,81.6239,81.5147,81.5742,9754.0
2025-03-04 13:45:00,82.17,82.2,82.04,82.05,10507.0,81.5643,81.5941,81.4353,81.4452,10507.0
2025-03-04 13:50:00,82.06,82.19,82.02,82.17,13835.0,81.4551,81.5842,81.4154,81.5643,13835.0
2025-03-04 13:55:00,82.18,82.43,82.18,82.33,19503.0,81.5742,81.8224,81.5742,81.7231,19503.0
2025-03-04 14:00:00,82.32,82.61,82.27,82.61,18651.0,81.7132,82.0011,81.6636,82.0011,18651.0
2025-03-04 14:05:00,82.6,82.79,82.6,82.7,20577.0,81.9911,82.1797,81.9911,82.0904,20577.0
2025-03-04 14:10:00,82.72,82.73,82.55,82.63,24222.0,82.1102,82.1202,81.9415,82.0209,24222.0
2025-03-04 14:15:00,82.63,82.67,82.58,82.67,38993.0,82.0209,82.0606,81.9713,82.0606,38993.0
2025-03-04 14:20:00,82.66,82.86,82.63,82.83,34983.0,82.0507,82.2492,82.0209,82.2194,34983.0
2025-03-04 14:25:00,82.84,82.84,82.34,82.36,26304.0,82.2294,82.2294,81.733,81.7529,26304.0
2025-03-04 14:30:00,82.36,82.45,82.24,82.37,16299.0,81.7529,81.8422,81.6338,81.7628,16299.0
2025-03-04 14:35:00,82.36,82.48,82.36,82.44,7443.0,81.7529,81.872,81.7529,81.8323,7443.0
2025-03-04 14:40:00,82.46,82.51,82.33,82.37,25937.0,81.8522,81.9018,81.7231,81.7628,25937.0
2025-03-04 14:45:00,82.4,82.5,82.35,82.48,19703.0,81.7926,81.8919,81.743,81.872,19703.0
2025-03-04 14:50:00,82.49,82.6,82.44,82.5,12180.0,81.8819,81.9911,81.8323,81.8919,12180.0
2025-03-04 14:55:00,82.45,82.56,82.44,82.52,18014.0,81.8422,81.9514,81.8323,81.9117,18014.0
2025-03-04 15:00:00,82.52,82.57,82.3,82.31,22846.0,81.9117,81.9613,81.6933,81.7033,22846.0
2025-03-04 15:05:00,82.31,82.4,82.27,82.34,14692.0,81.7033,81.7926,81.6636,81.733,14692.0
2025-03-04 15:10:00,82.35,82.55,82.35,82.51,20352.0,81.743,81.9415,81.743,81.9018,20352.0
2025-03-04 15:15:00,82.53,82.6,82.48,82.56,19048.0,81.9216,81.9911,81.872,81.9514,19048.0
2025-03-04 15:20:00,82.57,82.98,82.56,82.98,28029.0,81.9613,82.3683,81.9514,82.3683,28029.0
2025-03-04 15:25:00,82.97,82.97,82.59,82.63,29918.0,82.3584,82.3584,81.9812,82.0209,29918.0
2025-03-04 15:30:00,82.65,82.65,81.91,82.03,34795.0,82.0408,82.0408,81.3062,81.4253,34795.0
2025-03-04 15:35:00,82.03,82.05,81.83,81.95,61662.0,81.4253,81.4452,81.2268,81.3459,61662.0
2025-03-04 15:40:00,81.94,82.1,81.77,82.02,56271.0,81.336,81.4948,81.1672,81.4154,56271.0
2025-03-04 15:45:00,82.04,82.13,81.72,81.76,44025.0,81.4353,81.5246,81.1176,81.1573,44025.0
2025-03-04 15:50:00,81.73,81.82,81.32,81.67,74240.0,81.1275,81.2169,80.7206,81.068,74240.0
2025-03-04 15:55:00,81.68,81.73,81.49,81.56,235657.0,81.0779,81.1275,80.8893,80.9588,235657.0
2025-03-05 09:30:00,81.48,82.14,81.41,82.14,44732.0,80.8794,81.5345,80.8099,81.5345,44732.0
2025-03-05 09:35:00,82.06,82.52,82.06,82.52,7487.0,81.4551,81.9117,81.4551,81.9117,7487.0
2025-03-05 09:40:00,82.5,82.77,82.36,82.36,25416.0,81.8919,82.1599,81.7529,81.7529,25416.0
2025-03-05 09:45:00,82.43,82.78,82.4,82.4,27138.0,81.8224,82.1698,81.7926,81.7926,27138.0
2025-03-05 09:50:00,82.4,82.68,82.4,82.63,17049.0,81.7926,82.0705,81.7926,82.0209,17049.0
2025-03-05 09:55:00,82.56,82.58,82.29,82.32,15306.0,81.9514,81.9713,81.6834,81.7132,15306.0
2025-03-05 10:00:00,82.37,82.73,82.3,82.59,35569.0,81.7628,82.1202,81.6933,81.9812,35569.0
2025-03-05 10:05:00,82.59,82.7,82.45,82.64,16902.0,81.9812,82.0904,81.8422,82.0308,16902.0
2025-03-05 10:10:00,82.58,82.7,82.44,82.49,15366.0,81.9713,82.0904,81.8323,81.8819,15366.0
2025-03-05 10:15:00,82.43,82.44,82.03,82.04,11729.0,81.8224,81.8323,81.4253,81.4353,11729.0
2025-03-05 10:20:00,82.09,82.13,81.87,81.97,17756.0,81.4849,81.5246,81.2665,81.3658,17756.0
2025-03-05 10:25:00,81.98,82.16,81.98,82.04,10112.0,81.3757,81.5544,81.3757,81.4353,10112.0
2025-03-05 10:30:00,82.08,82.24,82.0,82.23,18039.0,81.475,81.6338,81.3956,81.6239,18039.0
2025-03-05 10:35:00,82.2,82.5,82.16,82.42,15984.0,81.5941,81.8919,81.5544,81.8125,15984.0
2025-03-05 10:40:00,82.42,82.42,82.04,82.13,30335.0,81.8125,81.8125,81.4353,81.5246,30335.0
2025-03-05 10:45:00,82.13,82.22,82.03,82.11,28811.0,81.5246,81.6139,81.4253,81.5047,28811.0
2025-03-05 10:50:00,82.07,82.12,81.85,82.11,16618.0,81.465,81.5147,81.2467,81.5047,16618.0
2025-03-05 10:55:00,82.11,82.15,81.98,81.98,14282.0,81.5047,81.5444,81.3757,81.3757,14282.0
2025-03-05 11:00:00,82.0,82.0,81.66,81.83,13190.0,81.3956,81.3956,81.0581,81.2268,13190.0
2025-03-05 11:05:00,81.85,81.93,81.77,81.85,18754.0,81.2467,81.3261,81.1672,81.2467,18754.0
2025-03-05 11:10:00,81.85,81.86,81.61,81.8,19268.0,81.2467,81.2566,81.0084,81.197,19268.0
2025-03-05 11:15:00,81.79,81.84,81.68,81.68,13320.0,81.1871,81.2367,81.0779,81.0779,13320.0
2025-03-05 11:20:00,81.71,81.77,81.57,81.63,17461.0,81.1077,81.1672,80.9687,81.0283,17461.0
2025-03-05 11:25:00,81.65,81.7,81.44,81.53,17957.0,81.0481,81.0978,80.8397,80.929,17957.0
2025-03-05 11:30:00,81.52,81.66,81.43,81.56,15451.0,80.9191,81.0581,80.8298,80.9588,15451.0
2025-03-05 11:35:00,81.55,81.84,81.52,81.8,15826.0,80.9489,81.2367,80.9191,81.197,15826.0
2025-03-05 11:40:00,81.75,81.75,81.56,81.63,8019.0,81.1474,81.1474,80.9588,81.0283,8019.0
2025-03-05 11:45:00,81.62,81.67,81.52,81.64,12761.0,81.0184,81.068,80.9191,81.0382,12761.0
2025-03-05 11:50:00,81.63,81.66,81.53,81.62,12457.0,81.0283,81.0581,80.929,81.0184,12457.0
2025-03-05 11:55:00,81.66,82.18,81.65,81.98,19116.0,81.0581,81.5742,81.0481,81.3757,19116.0
2025-03-05 12:00:00,82.02,82.26,81.94,81.98,16958.0,81.4154,81.6536,81.336,81.3757,16958.0
2025-03-05 12:05:00,82.04,82.05,81.93,82.0,10398.0,81.4353,81.4452,81.3261,81.3956,10398.0
2025-03-05 12:10:00,82.0,82.07,81.9,81.9,10998.0,81.3956,81.465,81.2963,81.2963,10998.0
2025-03-05 12:15:00,81.95,82.08,81.95,81.97,13297.0,81.3459,81.475,81.3459,81.3658,13297.0
2025-03-05 12:20:00,81.99,82.12,81.97,82.04,11266.0,81.3856,81.5147,81.3658,81.4353,11266.0
2025-03-05 12:25:00,82.04,82.14,81.96,82.13,7526.0,81.4353,81.5345,81.3558,81.5246,7526.0
2025-03-05 12:30:00,82.15,82.27,82.13,82.25,10017.0,81.5444,81.6636,81.5246,81.6437,10017.0
2025-03-05 12:35:00,82.25,82.26,82.14,82.16,10265.0,81.6437,81.6536,81.5345,81.5544,10265.0
2025-03-05 12:40:00,82.2,82.31,82.17,82.24,11561.0,81.5941,81.7033,81.5643,81.6338,11561.0
2025-03-05 12:45:00,82.26,82.26,82.08,82.22,8655.0,81.6536,81.6536,81.475,81.6139,8655.0
2025-03-05 12:50:00,82.26,82.41,82.24,82.31,10260.0,81.6536,81.8025,81.6338,81.7033,10260.0
2025-03-05 12:55:00,82.27,82.39,82.26,82.35,10355.0,81.6636,81.7827,81.6536,81.743,10355.0
2025-03-05 13:00:00,82.37,82.47,82.32,82.37,10280.0,81.7628,81.8621,81.7132,81.7628,10280.0
2025-03-05 13:05:00,82.34,82.5,82.02,82.04,17198.0,81.733,81.8919,81.4154,81.4353,17198.0
2025-03-05 13:10:00,82.14,82.3,82.1,82.19,6884.0,81.5345,81.6933,81.4948,81.5842,6884.0
2025-03-05 13:15:00,82.15,82.23,82.13,82.2,5811.0,81.5444,81.6239,81.5246,81.5941,5811.0
2025-03-05 13:20:00,82.19,82.31,82.19,82.31,7999.0,81.5842,81.7033,81.5842,81.7033,7999.0
2025-03-05 13:25:00,82.31,82.34,82.23,82.3,7084.0,81.7033,81.733,81.6239,81.6933,7084.0
2025-03-05 13:30:00,82.26,82.36,82.1,82.16,14232.0,81.6536,81.7529,81.4948,81.5544,14232.0
2025-03-05 13:35:00,82.15,82.29,82.15,82.29,6441.0,81.5444,81.6834,81.5444,81.6834,6441.0
2025-03-05 13:40:00,82.27,82.33,82.22,82.23,11271.0,81.6636,81.7231,81.6139,81.6239,11271.0
2025-03-05 13:45:00,82.25,82.56,82.25,82.56,10586.0,81.6437,81.9514,81.6437,81.9514,10586.0
2025-03-05 13:50:00,82.57,82.65,82.5,82.58,14971.0,81.9613,82.0408,81.8919,81.9713,14971.0
2025-03-05 13:55:00,82.57,82.74,82.56,82.72,18190.0,81.9613,82.1301,81.9514,82.1102,18190.0
2025-03-05 14:00:00,82.72,82.96,82.68,82.94,18856.0,82.1102,82.3485,82.0705,82.3286,18856.0
2025-03-05 14:05:00,82.95,83.19,82.91,83.19,12315.0,82.3385,82.5768,82.2988,82.5768,12315.0
2025-03-05 14:10:00,83.16,83.18,83.04,83.14,15667.0,82.547,82.5669,82.4279,82.5271,15667.0
2025-03-05 14:15:00,83.14,83.24,82.94,82.96,20545.0,82.5271,82.6264,82.3286,82.3485,20545.0
2025-03-05 14:20:00,82.98,83.16,82.92,83.16,15463.0,82.3683,82.547,82.3088,82.547,15463.0
2025-03-05 14:25:00,83.16,83.23,83.06,83.06,17421.0,82.547,82.6165,82.4477,82.4477,17421.0
2025-03-05 14:30:00,83.1,83.17,83.07,83.14,8242.0,82.4874,82.5569,82.4577,82.5271,8242.0
2025-03-05 14:35:00,83.16,83.2,82.99,83.19,15550.0,82.547,82.5867,82.3783,82.5768,15550.0
2025-03-05 14:40:00,83.15,83.21,83.1,83.11,14682.0,82.5371,82.5966,82.4874,82.4974,14682.0
2025-03-05 14:45:00,83.08,83.2,83.08,83.19,11780.0,82.4676,82.5867,82.4676,82.5768,11780.0
2025-03-05 14:50:00,83.2,83.28,83.18,83.26,24310.0,82.5867,82.6661,82.5669,82.6463,24310.0
2025-03-05 14:55:00,83.26,83.34,83.11,83.11,15979.0,82.6463,82.7257,82.4974,82.4974,15979.0
2025-03-05 15:00:00,83.1,83.38,83.1,83.31,14536.0,82.4874,82.7654,82.4874,82.6959,14536.0
2025-03-05 15:05:00,83.29,83.47,83.28,83.39,20589.0,82.676,82.8547,82.6661,82.7753,20589.0
2025-03-05 15:10:00,83.4,83.46,83.34,83.44,18285.0,82.7852,82.8448,82.7257,82.8249,18285.0
2025-03-05 15:15:00,83.44,83.48,83.06,83.25,16857.0,82.8249,82.8646,82.4477,82.6363,16857.0
2025-03-05 15:20:00,83.23,83.27,83.14,83.21,17976.0,82.6165,82.6562,82.5271,82.5966,17976.0
2025-03-05 15:25:00,83.21,83.45,83.21,83.42,26973.0,82.5966,82.8349,82.5966,82.8051,26973.0
2025-03-05 15:30:00,83.4,83.41,83.19,83.25,26519.0,82.7852,82.7952,82.5768,82.6363,26519.0
2025-03-05 15:35:00,83.25,83.26,83.11,83.25,21059.0,82.6363,82.6463,82.4974,82.6363,21059.0
2025-03-05 15:40:00,83.25,83.28,83.13,83.14,39977.0,82.6363,82.6661,82.5172,82.5271,39977.0
2025-03-05 15:45:00,83.13,83.13,82.9,82.96,33922.0,82.5172,82.5172,82.2889,82.3485,33922.0
2025-03-05 15:50:00,82.96,83.06,82.71,83.02,40568.0,82.3485,82.4477,82.1003,82.408,40568.0
2025-03-05 15:55:00,83.01,83.28,82.96,83.06,155892.0,82.3981,82.6661,82.3485,82.4477,155892.0
2025-03-06 09:30:00,82.03,82.44,81.77,81.77,40551.0,81.4253,81.8323,81.1672,81.1672,40551.0
2025-03-06 09:35:00,81.89,81.95,81.28,81.39,15847.0,81.2864,81.3459,80.6809,80.79,15847.0
2025-03-06 09:40:00,81.36,81.53,81.13,81.23,28422.0,80.7603,80.929,80.532,80.6312,28422.0
2025-03-06 09:45:00,81.2,81.69,81.16,81.61,37447.0,80.6014,81.0878,80.5617,81.0084,37447.0
2025-03-06 09:50:00,81.69,81.96,81.69,81.93,12162.0,81.0878,81.3558,81.0878,81.3261,12162.0
2025-03-06 09:55:00,81.86,81.86,81.67,81.72,10307.0,81.2566,81.2566,81.068,81.1176,10307.0
2025-03-06 10:00:00,81.72,82.13,81.72,82.13,26716.0,81.1176,81.5246,81.1176,81.5246,26716.0
2025-03-06 10:05:00,82.15,82.42,82.15,82.27,23423.0,81.5444,81.8125,81.5444,81.6636,23423.0
2025-03-06 10:10:00,82.21,82.32,82.16,82.32,12386.0,81.604,81.7132,81.5544,81.7132,12386.0
2025-03-06 10:15:00,82.32,82.33,82.19,82.27,15685.0,81.7132,81.7231,81.5842,81.6636,15685.0
2025-03-06 10:20:00,82.26,82.38,82.19,82.24,18788.0,81.6536,81.7728,81.5842,81.6338,18788.0
2025-03-06 10:25:00,82.23,82.44,82.05,82.4,17597.0,81.6239,81.8323,81.4452,81.7926,17597.0
2025-03-06 10:30:00,82.4,82.59,82.37,82.59,9772.0,81.7926,81.9812,81.7628,81.9812,9772.0
2025-03-06 10:35:00,82.58,82.9,82.54,82.89,14582.0,81.9713,82.2889,81.9316,82.279,14582.0
2025-03-06 10:40:00,82.89,83.04,82.87,82.89,11194.0,82.279,82.4279,82.2591,82.279,11194.0
2025-03-06 10:45:00,82.89,82.92,82.76,82.77,12266.0,82.279,82.3088,82.1499,82.1599,12266.0
2025-03-06 10:50:00,82.77,82.77,82.47,82.48,15326.0,82.1599,82.1599,81.8621,81.872,15326.0
2025-03-06 10:55:00,82.48,82.7,82.44,82.7,12895.0,81.872,82.0904,81.8323,82.0904,12895.0
2025-03-06 11:00:00,82.74,82.82,82.62,82.66,18022.0,82.1301,82.2095,82.011,82.0507,18022.0
2025-03-06 11:05:00,82.66,82.85,82.66,82.82,20639.0,82.0507,82.2393,82.0507,82.2095,20639.0
2025-03-06 11:10:00,82.81,82.84,82.69,82.73,15664.0,82.1996,82.2294,82.0805,82.1202,15664.0
2025-03-06 11:15:00,82.74,82.84,82.73,82.77,13973.0,82.1301,82.2294,82.1202,82.1599,13973.0
2025-03-06 11:20:00,82.74,82.76,82.64,82.74,25715.0,82.1301,82.1499,82.0308,82.1301,25715.0
2025-03-06 11:25:00,82.76,82.92,82.64,82.86,21135.0,82.1499,82.3088,82.0308,82.2492,21135.0
2025-03-06 11:30:00,82.88,83.04,82.79,82.83,10410.0,82.2691,82.4279,82.1797,82.2194,10410.0
2025-03-06 11:35:00,82.83,82.83,82.55,82.61,15609.0,82.2194,82.2194,81.9415,82.0011,15609.0
2025-03-06 11:40:00,82.67,82.67,82.48,82.55,7494.0,82.0606,82.0606,81.872,81.9415,7494.0
2025-03-06 11:45:00,82.56,82.62,82.48,82.5,11107.0,81.9514,82.011,81.872,81.8919,11107.0
2025-03-06 11:50:00,82.5,82.5,82.29,82.32,30908.0,81.8919,81.8919,81.6834,81.7132,30908.0
2025-03-06 11:55:00,82.32,82.34,82.22,82.27,10117.0,81.7132,81.733,81.6139,81.6636,10117.0
2025-03-06 12:00:00,82.25,82.34,82.18,82.2,10846.0,81.6437,81.733,81.5742,81.5941,10846.0
2025-03-06 12:05:00,82.17,82.23,82.12,82.23,11339.0,81.5643,81.6239,81.5147,81.6239,11339.0
2025-03-06 12:10:00,82.21,82.24,82.14,82.18,12689.0,81.604,81.6338,81.5345,81.5742,12689.0
2025-03-06 12:15:00,82.24,82.36,82.15,82.33,16833.0,81.6338,81.7529,81.5444,81.7231,16833.0
2025-03-06 12:20:00,82.34,82.48,82.27,82.28,31889.0,81.733,81.872,81.6636,81.6735,31889.0
2025-03-06 12:25:00,82.28,82.28,82.03,82.09,12651.0,81.6735,81.6735,81.4253,81.4849,12651.0
2025-03-06 12:30:00,82.05,82.21,81.96,81.97,13031.0,81.4452,81.604,81.3558,81.3658,13031.0
2025-03-06 12:35:00,81.93,81.97,81.9,81.95,5711.0,81.3261,81.3658,81.2963,81.3459,5711.0
2025-03-06 12:40:00,81.93,82.06,81.93,81.93,10684.0,81.3261,81.4551,81.3261,81.3261,10684.0
2025-03-06 12:45:00,81.94,81.94,81.74,81.79,15698.0,81.336,81.336,81.1375,81.1871,15698.0
2025-03-06 12:50:00,81.81,81.87,81.71,81.74,19979.0,81.207,81.2665,81.1077,81.1375,19979.0
2025-03-06 12:55:00,81.76,82.05,81.75,81.97,13141.0,81.1573,81.4452,81.1474,81.3658,13141.0
2025-03-06 13:00:00,81.97,82.01,81.86,81.89,5775.0,81.3658,81.4055,81.2566,81.2864,5775.0
2025-03-06 13:05:00,81.88,81.94,81.84,81.93,8640.0,81.2764,81.336,81.2367,81.3261,8640.0
2025-03-06 13:10:00,81.92,82.09,81.91,82.08,9350.0,81.3161,81.4849,81.3062,81.475,9350.0
2025-03-06 13:15:00,82.1,82.29,82.1,82.27,12868.0,81.4948,81.6834,81.4948,81.6636,12868.0
2025-03-06 13:20:00,82.23,82.39,82.22,82.37,4888.0,81.6239,81.7827,81.6139,81.7628,4888.0
2025-03-06 13:25:00,82.35,82.38,82.14,82.16,13423.0,81.743,81.7728,81.5345,81.5544,13423.0
2025-03-06 13:30:00,82.14,82.25,82.12,82.12,10635.0,81.5345,81.6437,81.5147,81.5147,10635.0
2025-03-06 13:35:00,82.13,82.17,81.99,81.99,8924.0,81.5246,81.5643,81.3856,81.3856,8924.0
2025-03-06 13:40:00,81.96,82.01,81.86,82.0,11559.0,81.3558,81.4055,81.2566,81.3956,11559.0
2025-03-06 13:45:00,82.01,82.11,81.98,81.99,9729.0,81.4055,81.5047,81.3757,81.3856,9729.0
2025-03-06 13:50:00,82.01,82.17,81.99,82.07,8427.0,81.4055,81.5643,81.3856,81.465,8427.0
2025-03-06 13:55:00,82.07,82.11,82.03,82.03,7484.0,81.465,81.5047,81.4253,81.4253,7484.0
2025-03-06 14:00:00,82.04,82.08,81.92,81.95,41700.0,81.4353,81.475,81.3161,81.3459,41700.0
2025-03-06 14:05:00,81.93,82.0,81.9,81.98,10167.0,81.3261,81.3956,81.2963,81.3757,10167.0
2025-03-06 14:10:00,81.98,82.13,81.97,82.02,17367.0,81.3757,81.5246,81.3658,81.4154,17367.0
2025-03-06 14:15:00,81.99,82.1,81.92,82.0,15092.0,81.3856,81.4948,81.3161,81.3956,15092.0
2025-03-06 14:20:00,82.01,82.01,81.91,82.01,14786.0,81.4055,81.4055,81.3062,81.4055,14786.0
2025-03-06 14:25:00,82.0,82.0,81.85,81.92,10049.0,81.3956,81.3956,81.2467,81.3161,10049.0
2025-03-06 14:30:00,81.92,81.94,81.81,81.9,15115.0,81.3161,81.336,81.207,81.2963,15115.0
2025-03-06 14:35:00,81.91,81.96,81.83,81.92,12641.0,81.3062,81.3558,81.2268,81.3161,12641.0
2025-03-06 14:40:00,81.88,82.16,81.87,82.09,10838.0,81.2764,81.5544,81.2665,81.4849,10838.0
2025-03-06 14:45:00,82.06,82.28,82.06,82.19,15226.0,81.4551,81.6735,81.4551,81.5842,15226.0
2025-03-06 14:50:00,82.23,82.42,82.2,82.31,11435.0,81.6239,81.8125,81.5941,81.7033,11435.0
2025-03-06 14:55:00,82.25,82.25,81.77,81.8,15473.0,81.6437,81.6437,81.1672,81.197,15473.0
2025-03-06 15:00:00,81.8,82.0,81.74,81.98,20173.0,81.197,81.3956,81.1375,81.3757,20173.0
2025-03-06 15:05:00,81.95,82.16,81.95,82.1,10702.0,81.3459,81.5544,81.3459,81.4948,10702.0
2025-03-06 15:10:00,82.12,82.32,82.12,82.31,20072.0,81.5147,81.7132,81.5147,81.7033,20072.0
2025-03-06 15:15:00,82.29,82.34,82.16,82.3,19754.0,81.6834,81.733,81.5544,81.6933,19754.0
2025-03-06 15:20:00,82.29,82.31,82.02,82.06,19216.0,81.6834,81.7033,81.4154,81.4551,19216.0
2025-03-06 15:25:00,82.07,82.3,82.05,82.27,24760.0,81.465,81.6933,81.4452,81.6636,24760.0
2025-03-06 15:30:00,82.29,82.37,82.23,82.26,52213.0,81.6834,81.7628,81.6239,81.6536,52213.0
2025-03-06 15:35:00,82.25,82.33,82.18,82.25,54256.0,81.6437,81.7231,81.5742,81.6437,54256.0
2025-03-06 15:40:00,82.23,82.29,82.05,82.09,29109.0,81.6239,81.6834,81.4452,81.4849,29109.0
2025-03-06 15:45:00,82.06,82.3,82.04,82.28,39426.0,81.4551,81.6933,81.4353,81.6735,39426.0
2025-03-06 15:50:00,82.3,82.4,82.08,82.28,59059.0,81.6933,81.7926,81.475,81.6735,59059.0
2025-03-06 15:55:00,82.28,82.29,82.13,82.23,188889.0,81.6735,81.6834,81.5246,81.6239,188889.0
2025-03-07 09:30:00,81.79,81.99,81.52,81.87,44625.0,81.1871,81.3856,80.9191,81.2665,44625.0
2025-03-07 09:35:00,81.81,81.94,81.35,81.37,16129.0,81.207,81.336,80.7503,80.7702,16129.0
2025-03-07 09:40:00,81.37,81.55,81.3,81.46,17736.0,80.7702,80.9489,80.7007,80.8595,17736.0
2025-03-07 09:45:00,81.45,81.93,81.44,81.86,8328.0,80.8496,81.3261,80.8397,81.2566,8328.0
2025-03-07 09:50:00,81.85,82.09,81.79,82.04,15202.0,81.2467,81.4849,81.1871,81.4353,15202.0
2025-03-07 09:55:00,82.12,82.12,81.69,81.8,17605.0,81.5147,81.5147,81.0878,81.197,17605.0
2025-03-07 10:00:00,81.72,82.09,81.52,82.09,14394.0,81.1176,81.4849,80.9191,81.4849,14394.0
2025-03-07 10:05:00,82.03,82.21,81.85,81.95,60491.0,81.4253,81.604,81.2467,81.3459,60491.0
2025-03-07 10:10:00,81.99,82.1,81.78,81.83,11048.0,81.3856,81.4948,81.1772,81.2268,11048.0
2025-03-07 10:15:00,81.79,81.84,81.55,81.61,20732.0,81.1871,81.2367,80.9489,81.0084,20732.0
2025-03-07 10:20:00,81.61,81.72,81.43,81.72,46156.0,81.0084,81.1176,80.8298,81.1176,46156.0
2025-03-07 10:25:00,81.65,81.96,81.61,81.96,16515.0,81.0481,81.3558,81.0084,81.3558,16515.0
2025-03-07 10:30:00,81.91,81.96,81.55,81.58,53419.0,81.3062,81.3558,80.9489,80.9786,53419.0
2025-03-07 10:35:00,81.52,81.58,81.37,81.52,20183.0,80.9191,80.9786,80.7702,80.9191,20183.0
2025-03-07 10:40:00,81.47,81.7,81.39,81.55,31389.0,80.8695,81.0978,80.79,80.9489,31389.0
2025-03-07 10:45:00,81.53,82.02,81.44,81.91,30801.0,80.929,81.4154,80.8397,81.3062,30801.0
2025-03-07 10:50:00,81.91,81.91,81.27,81.36,45302.0,81.3062,81.3062,80.6709,80.7603,45302.0
2025-03-07 10:55:00,81.34,81.43,81.26,81.31,19254.0,80.7404,80.8298,80.661,80.7106,19254.0
2025-03-07 11:00:00,81.28,81.41,81.25,81.41,28071.0,80.6809,80.8099,80.6511,80.8099,28071.0
2025-03-07 11:05:00,81.43,81.54,81.36,81.53,12111.0,80.8298,80.9389,80.7603,80.929,12111.0
2025-03-07 11:10:00,81.57,81.6,81.48,81.54,14759.0,80.9687,80.9985,80.8794,80.9389,14759.0
2025-03-07 11:15:00,81.54,81.54,81.41,81.41,11455.0,80.9389,80.9389,80.8099,80.8099,11455.0
2025-03-07 11:20:00,81.4,81.4,81.07,81.08,12550.0,80.8,80.8,80.4724,80.4823,12550.0
2025-03-07 11:25:00,81.07,81.13,80.98,81.0,21489.0,80.4724,80.532,80.3831,80.4029,21489.0
2025-03-07 11:30:00,81.06,81.19,81.0,81.14,13247.0,80.4625,80.5915,80.4029,80.5419,13247.0
2025-03-07 11:35:00,81.14,81.18,81.06,81.17,12678.0,80.5419,80.5816,80.4625,80.5717,12678.0
2025-03-07 11:40:00,81.15,81.21,81.07,81.13,15138.0,80.5518,80.6114,80.4724,80.532,15138.0
2025-03-07 11:45:00,81.07,81.16,80.83,80.91,13847.0,80.4724,80.5617,80.2342,80.3136,13847.0
2025-03-07 11:50:00,80.95,81.1,80.91,81.03,27446.0,80.3533,80.5022,80.3136,80.4327,27446.0
2025-03-07 11:55:00,81.0,81.05,80.85,80.98,17719.0,80.4029,80.4526,80.254,80.3831,17719.0
2025-03-07 12:00:00,80.99,81.15,80.94,80.96,15272.0,80.393,80.5518,80.3434,80.3632,15272.0
2025-03-07 12:05:00,80.98,81.15,80.98,81.09,32104.0,80.3831,80.5518,80.3831,80.4923,32104.0
2025-03-07 12:10:00,81.11,81.18,81.07,81.12,18133.0,80.5121,80.5816,80.4724,80.522,18133.0
2025-03-07 12:15:00,81.08,81.08,80.72,80.75,17710.0,80.4823,80.4823,80.125,80.1548,17710.0
2025-03-07 12:20:00,80.78,81.03,80.77,81.0,17720.0,80.1845,80.4327,80.1746,80.4029,17720.0
2025-03-07 12:25:00,81.0,81.06,80.93,81.06,14819.0,80.4029,80.4625,80.3334,80.4625,14819.0
2025-03-07 12:30:00,80.99,81.17,80.98,81.16,10022.0,80.393,80.5717,80.3831,80.5617,10022.0
2025-03-07 12:35:00,81.16,81.19,81.04,81.08,26968.0,80.5617,80.5915,80.4426,80.4823,26968.0
2025-03-07 12:40:00,81.05,81.4,81.05,81.36,36365.0,80.4526,80.8,80.4526,80.7603,36365.0
2025-03-07 12:45:00,81.35,81.6,81.35,81.5,11260.0,80.7503,80.9985,80.7503,80.8992,11260.0
2025-03-07 12:50:00,81.54,81.72,81.5,81.72,21956.0,80.9389,81.1176,80.8992,81.1176,21956.0
2025-03-07 12:55:00,81.69,81.69,81.22,81.4,18852.0,81.0878,81.0878,80.6213,80.8,18852.0
2025-03-07 13:00:00,81.36,81.66,81.34,81.63,33373.0,80.7603,81.0581,80.7404,81.0283,33373.0
2025-03-07 13:05:00,81.66,81.87,81.64,81.67,18113.0,81.0581,81.2665,81.0382,81.068,18113.0
2025-03-07 13:10:00,81.64,81.9,81.64,81.9,15211.0,81.0382,81.2963,81.0382,81.2963,15211.0
2025-03-07 13:15:00,81.89,81.97,81.87,81.93,16037.0,81.2864,81.3658,81.2665,81.3261,16037.0
2025-03-07 13:20:00,81.92,82.02,81.88,81.95,18992.0,81.3161,81.4154,81.2764,81.3459,18992.0
2025-03-07 13:25:00,81.95,81.97,81.82,81.9,10039.0,81.3459,81.3658,81.2169,81.2963,10039.0
2025-03-07 13:30:00,81.88,81.96,81.83,81.91,9997.0,81.2764,81.3558,81.2268,81.3062,9997.0
2025-03-07 13:35:00,81.95,82.27,81.95,82.27,13889.0,81.3459,81.6636,81.3459,81.6636,13889.0
2025-03-07 13:40:00,82.29,82.31,82.08,82.19,34648.0,81.6834,81.7033,81.475,81.5842,34648.0
2025-03-07 13:45:00,82.19,82.37,82.18,82.2,82669.0,81.5842,81.7628,81.5742,81.5941,82669.0
2025-03-07 13:50:00,82.23,82.32,82.18,82.31,10173.0,81.6239,81.7132,81.5742,81.7033,10173.0
2025-03-07 13:55:00,82.29,82.38,82.28,82.37,14810.0,81.6834,81.7728,81.6735,81.7628,14810.0
2025-03-07 14:00:00,82.37,82.49,82.35,82.46,13416.0,81.7628,81.8819,81.743,81.8522,13416.0
2025-03-07 14:05:00,82.45,82.46,82.22,82.24,15483.0,81.8422,81.8522,81.6139,81.6338,15483.0
2025-03-07 14:10:00,82.24,82.36,82.23,82.24,10423.0,81.6338,81.7529,81.6239,81.6338,10423.0
2025-03-07 14:15:00,82.3,82.38,82.27,82.36,10470.0,81.6933,81.7728,81.6636,81.7529,10470.0
2025-03-07 14:20:00,82.36,82.53,82.36,82.47,16712.0,81.7529,81.9216,81.7529,81.8621,16712.0
2025-03-07 14:25:00,82.48,82.54,82.32,82.36,11830.0,81.872,81.9316,81.7132,81.7529,11830.0
2025-03-07 14:30:00,82.35,82.43,82.27,82.31,10688.0,81.743,81.8224,81.6636,81.7033,10688.0
2025-03-07 14:35:00,82.31,82.5,82.23,82.44,13856.0,81.7033,81.8919,81.6239,81.8323,13856.0
2025-03-07 14:40:00,82.45,82.51,82.36,82.41,13545.0,81.8422,81.9018,81.7529,81.8025,13545.0
2025-03-07 14:45:00,82.4,82.47,82.31,82.33,15193.0,81.7926,81.8621,81.7033,81.7231,15193.0
2025-03-07 14:50:00,82.3,82.4,82.26,82.37,11764.0,81.6933,81.7926,81.6536,81.7628,11764.0
2025-03-07 14:55:00,82.38,82.41,82.3,82.34,11322.0,81.7728,81.8025,81.6933,81.733,11322.0
2025-03-07 15:00:00,82.34,82.5,82.3,82.46,13902.0,81.733,81.8919,81.6933,81.8522,13902.0
2025-03-07 15:05:00,82.45,82.58,82.42,82.58,16026.0,81.8422,81.9713,81.8125,81.9713,16026.0
2025-03-07 15:10:00,82.57,82.62,82.46,82.49,15961.0,81.9613,82.011,81.8522,81.8819,15961.0
2025-03-07 15:15:00,82.48,82.63,82.28,82.59,26164.0,81.872,82.0209,81.6735,81.9812,26164.0
2025-03-07 15:20:00,82.57,82.59,82.38,82.4,13885.0,81.9613,81.9812,81.7728,81.7926,13885.0
2025-03-07 15:25:00,82.38,82.52,82.38,82.46,16727.0,81.7728,81.9117,81.7728,81.8522,16727.0
2025-03-07 15:30:00,82.45,82.53,82.4,82.43,17969.0,81.8422,81.9216,81.7926,81.8224,17969.0
2025-03-07 15:35:00,82.43,82.43,82.13,82.18,18929.0,81.8224,81.8224,81.5246,81.5742,18929.0
2025-03-07 15:40:00,82.17,82.26,82.06,82.22,26431.0,81.5643,81.6536,81.4551,81.6139,26431.0
2025-03-07 15:45:00,82.19,82.4,82.17,82.4,29777.0,81.5842,81.7926,81.5643,81.7926,29777.0
2025-03-07 15:50:00,82.42,82.44,82.19,82.37,48078.0,81.8125,81.8323,81.5842,81.7628,48078.0
2025-03-07 15:55:00,82.39,82.47,82.2,82.22,160388.0,81.7827,81.8621,81.5941,81.6139,160388.0
2025-03-10 09:30:00,79.76,80.49,79.51,79.81,70774.0,79.1721,79.8967,78.9239,79.2217,70774.0
2025-03-10 09:35:00,79.81,80.27,79.75,80.27,25642.0,79.2217,79.6783,79.1621,79.6783,25642.0
2025-03-10 09:40:00,80.17,80.33,79.95,80.09,20738.0,79.579,79.7379,79.3607,79.4996,20738.0
2025-03-10 09:45:00,80.1,80.29,80.06,80.22,21484.0,79.5096,79.6982,79.4699,79.6287,21484.0
2025-03-10 09:50:00,80.17,80.37,80.16,80.27,22006.0,79.579,79.7776,79.5691,79.6783,22006.0
2025-03-10 09:55:00,80.28,80.46,80.1,80.1,21390.0,79.6882,79.8669,79.5096,79.5096,21390.0
2025-03-10 10:00:00,80.03,80.08,79.76,79.97,24696.0,79.4401,79.4897,79.1721,79.3805,24696.0
2025-03-10 10:05:00,80.01,80.25,79.89,79.94,23838.0,79.4202,79.6585,79.3011,79.3507,23838.0
2025-03-10 10:10:00,79.97,80.08,79.88,79.94,18445.0,79.3805,79.4897,79.2912,79.3507,18445.0
2025-03-10 10:15:00,79.94,80.04,79.81,79.87,31558.0,79.3507,79.45,79.2217,79.2813,31558.0
2025-03-10 10:20:00,79.9,80.04,79.85,80.0,26874.0,79.311,79.45,79.2614,79.4103,26874.0
2025-03-10 10:25:00,79.99,80.1,79.57,79.66,23765.0,79.4004,79.5096,78.9835,79.0728,23765.0
2025-03-10 10:30:00,79.65,79.81,79.63,79.64,24754.0,79.0629,79.2217,79.043,79.0529,24754.0
2025-03-10 10:35:00,79.66,79.71,79.38,79.57,62062.0,79.0728,79.1224,78.7949,78.9835,62062.0
2025-03-10 10:40:00,79.56,79.69,79.45,79.66,38028.0,78.9735,79.1026,78.8643,79.0728,38028.0
2025-03-10 10:45:00,79.62,79.78,79.4,79.67,33871.0,79.0331,79.1919,78.8147,79.0827,33871.0
2025-03-10 10:50:00,79.66,79.68,79.51,79.59,20809.0,79.0728,79.0927,78.9239,79.0033,20809.0
2025-03-10 10:55:00,79.56,79.92,79.56,79.89,24390.0,78.9735,79.3309,78.9735,79.3011,24390.0
2025-03-10 11:00:00,79.91,80.21,79.9,80.07,17318.0,79.321,79.6187,79.311,79.4798,17318.0
2025-03-10 11:05:00,80.15,80.21,80.07,80.07,11659.0,79.5592,79.6187,79.4798,79.4798,11659.0
2025-03-10 11:10:00,80.07,80.12,79.95,80.05,11800.0,79.4798,79.5294,79.3607,79.4599,11800.0
2025-03-10 11:15:00,79.99,79.99,79.67,79.67,28913.0,79.4004,79.4004,79.0827,79.0827,28913.0
2025-03-10 11:20:00,79.67,79.78,79.59,79.77,20681.0,79.0827,79.1919,79.0033,79.182,20681.0
2025-03-10 11:25:00,79.74,79.85,79.74,79.83,12850.0,79.1522,79.2614,79.1522,79.2415,12850.0
2025-03-10 11:30:00,79.86,80.03,79.79,79.96,15130.0,79.2713,79.4401,79.2018,79.3706,15130.0
2025-03-10 11:35:00,79.98,80.05,79.63,79.66,13414.0,79.3904,79.4599,79.043,79.0728,13414.0
2025-03-10 11:40:00,79.64,79.71,79.43,79.5,25031.0,79.0529,79.1224,78.8445,78.914,25031.0
2025-03-10 11:45:00,79.5,79.76,79.49,79.69,16257.0,78.914,79.1721,78.9041,79.1026,16257.0
2025-03-10 11:50:00,79.69,79.7,79.57,79.59,18429.0,79.1026,79.1125,78.9835,79.0033,18429.0
2025-03-10 11:55:00,79.59,79.69,79.54,79.56,17004.0,79.0033,79.1026,78.9537,78.9735,17004.0
2025-03-10 12:00:00,79.58,79.62,79.45,79.47,63820.0,78.9934,79.0331,78.8643,78.8842,63820.0
2025-03-10 12:05:00,79.45,79.55,79.4,79.48,8492.0,78.8643,78.9636,78.8147,78.8941,8492.0
2025-03-10 12:10:00,79.45,79.62,79.45,79.59,11645.0,78.8643,79.0331,78.8643,79.0033,11645.0
2025-03-10 12:15:00,79.55,79.57,79.43,79.53,13345.0,78.9636,78.9835,78.8445,78.9438,13345.0
2025-03-10 12:20:00,79.55,79.6,79.37,79.4,14660.0,78.9636,79.0132,78.7849,78.8147,14660.0
2025-03-10 12:25:00,79.42,79.52,79.36,79.43,18521.0,78.8346,78.9338,78.775,78.8445,18521.0
2025-03-10 12:30:00,79.45,79.57,79.43,79.55,11441.0,78.8643,78.9835,78.8445,78.9636,11441.0
2025-03-10 12:35:00,79.52,79.52,79.3,79.3,12521.0,78.9338,78.9338,78.7155,78.7155,12521.0
2025-03-10 12:40:00,79.33,79.54,79.32,79.45,9278.0,78.7452,78.9537,78.7353,78.8643,9278.0
2025-03-10 12:45:00,79.45,79.47,79.38,79.41,10246.0,78.8643,78.8842,78.7949,78.8246,10246.0
2025-03-10 12:50:00,79.41,79.46,79.38,79.45,11103.0,78.8246,78.8743,78.7949,78.8643,11103.0
2025-03-10 12:55:00,79.46,79.53,79.43,79.45,10709.0,78.8743,78.9438,78.8445,78.8643,10709.0
2025-03-10 13:00:00,79.45,79.56,79.43,79.46,10982.0,78.8643,78.9735,78.8445,78.8743,10982.0
2025-03-10 13:05:00,79.45,79.53,79.38,79.38,12708.0,78.8643,78.9438,78.7949,78.7949,12708.0
2025-03-10 13:10:00,79.33,79.39,79.21,79.33,18215.0,78.7452,78.8048,78.6261,78.7452,18215.0
2025-03-10 13:15:00,79.33,79.36,79.22,79.31,11390.0,78.7452,78.775,78.636,78.7254,11390.0
2025-03-10 13:20:00,79.31,79.42,79.3,79.34,10649.0,78.7254,78.8346,78.7155,78.7552,10649.0
2025-03-10 13:25:00,79.34,79.36,79.17,79.17,11275.0,78.7552,78.775,78.5864,78.5864,11275.0
2025-03-10 13:30:00,79.2,79.22,79.1,79.17,16267.0,78.6162,78.636,78.5169,78.5864,16267.0
2025-03-10 13:35:00,79.16,79.27,79.06,79.21,17054.0,78.5765,78.6857,78.4772,78.6261,17054.0
2025-03-10 13:40:00,79.2,79.31,79.15,79.15,13509.0,78.6162,78.7254,78.5666,78.5666,13509.0
2025-03-10 13:45:00,79.13,79.21,79.06,79.06,16911.0,78.5467,78.6261,78.4772,78.4772,16911.0
2025-03-10 13:50:00,79.08,79.14,79.05,79.07,23340.0,78.4971,78.5566,78.4673,78.4871,23340.0
2025-03-10 13:55:00,79.09,79.09,78.99,79.02,16859.0,78.507,78.507,78.4077,78.4375,16859.0
2025-03-10 14:00:00,79.02,79.05,78.72,78.75,49731.0,78.4375,78.4673,78.1397,78.1695,49731.0
2025-03-10 14:05:00,78.74,78.79,78.69,78.73,27163.0,78.1596,78.2092,78.11,78.1497,27163.0
2025-03-10 14:10:00,78.75,78.89,78.69,78.74,21056.0,78.1695,78.3085,78.11,78.1596,21056.0
2025-03-10 14:15:00,78.67,78.81,78.67,78.73,17023.0,78.0901,78.2291,78.0901,78.1497,17023.0
2025-03-10 14:20:00,78.74,78.78,78.69,78.73,20672.0,78.1596,78.1993,78.11,78.1497,20672.0
2025-03-10 14:25:00,78.75,78.77,78.52,78.59,23197.0,78.1695,78.1894,77.9412,78.0107,23197.0
2025-03-10 14:30:00,78.6,78.72,78.58,78.66,21058.0,78.0206,78.1397,78.0008,78.0802,21058.0
2025-03-10 14:35:00,78.67,78.69,78.59,78.63,24265.0,78.0901,78.11,78.0107,78.0504,24265.0
2025-03-10 14:40:00,78.63,78.79,78.56,78.75,17535.0,78.0504,78.2092,77.9809,78.1695,17535.0
2025-03-10 14:45:00,78.76,78.78,78.63,78.65,18047.0,78.1794,78.1993,78.0504,78.0702,18047.0
2025-03-10 14:50:00,78.65,78.71,78.46,78.46,26840.0,78.0702,78.1298,77.8816,77.8816,26840.0
2025-03-10 14:55:00,78.48,78.48,78.28,78.34,19924.0,77.9015,77.9015,77.703,77.7625,19924.0
2025-03-10 15:00:00,78.3,78.37,78.17,78.25,32729.0,77.7228,77.7923,77.5938,77.6732,32729.0
2025-03-10 15:05:00,78.25,78.33,78.19,78.26,34838.0,77.6732,77.7526,77.6136,77.6831,34838.0
2025-03-10 15:10:00,78.26,78.53,78.12,78.52,35707.0,77.6831,77.9511,77.5442,77.9412,35707.0
2025-03-10 15:15:00,78.51,78.76,78.5,78.69,50223.0,77.9313,78.1794,77.9214,78.11,50223.0
2025-03-10 15:20:00,78.69,78.86,78.69,78.86,32134.0,78.11,78.2787,78.11,78.2787,32134.0
2025-03-10 15:25:00,78.87,79.16,78.87,78.92,41484.0,78.2886,78.5765,78.2886,78.3383,41484.0
2025-03-10 15:30:00,78.94,79.35,78.91,79.33,53640.0,78.3581,78.7651,78.3283,78.7452,53640.0
2025-03-10 15:35:00,79.34,79.4,78.93,79.04,48363.0,78.7552,78.8147,78.3482,78.4574,48363.0
2025-03-10 15:40:00,79.07,79.14,78.82,78.85,69840.0,78.4871,78.5566,78.239,78.2688,69840.0
2025-03-10 15:45:00,78.88,79.17,78.86,79.0,66193.0,78.2985,78.5864,78.2787,78.4177,66193.0
2025-03-10 15:50:00,79.02,79.39,79.02,79.25,74861.0,78.4375,78.8048,78.4375,78.6658,74861.0
2025-03-10 15:55:00,79.27,79.36,79.0,79.19,209938.0,78.6857,78.775,78.4177,78.6063,209938.0
2025-03-11 09:30:00,78.68,79.05,78.58,78.8,79253.0,78.1,78.4673,78.0008,78.2191,79253.0
2025-03-11 09:35:00,78.68,78.8,78.46,78.53,18033.0,78.1,78.2191,77.8816,77.9511,18033.0
2025-03-11 09:40:00,78.48,78.67,78.2,78.63,16612.0,77.9015,78.0901,77.6236,78.0504,16612.0
2025-03-11 09:45:00,78.58,78.98,78.47,78.98,17152.0,78.0008,78.3978,77.8916,78.3978,17152.0
2025-03-11 09:50:00,78.98,79.04,78.72,78.87,23468.0,78.3978,78.4574,78.1397,78.2886,23468.0
2025-03-11 09:55:00,78.8,79.04,78.7,78.99,13862.0,78.2191,78.4574,78.1199,78.4077,13862.0
2025-03-11 10:00:00,78.92,79.55,78.76,78.88,39120.0,78.3383,78.9636,78.1794,78.2985,39120.0
2025-03-11 10:05:00,78.88,79.12,78.78,79.03,16748.0,78.2985,78.5368,78.1993,78.4474,16748.0
2025-03-11 10:10:00,79.02,79.02,78.74,78.75,28013.0,78.4375,78.4375,78.1596,78.1695,28013.0
2025-03-11 10:15:00,78.71,78.78,78.36,78.39,28795.0,78.1298,78.1993,77.7824,77.8122,28795.0
2025-03-11 10:20:00,78.46,78.52,78.39,78.47,17501.0,77.8816,77.9412,77.8122,77.8916,17501.0
2025-03-11 10:25:00,78.51,78.59,78.35,78.53,17951.0,77.9313,78.0107,77.7725,77.9511,17951.0
2025-03-11 10:30:00,78.57,78.7,78.51,78.56,13560.0,77.9908,78.1199,77.9313,77.9809,13560.0
2025-03-11 10:35:00,78.6,78.62,78.34,78.34,26992.0,78.0206,78.0405,77.7625,77.7625,26992.0
2025-03-11 10:40:00,78.43,78.47,78.19,78.36,13065.0,77.8519,77.8916,77.6136,77.7824,13065.0
2025-03-11 10:45:00,78.41,78.6,78.25,78.26,25437.0,77.832,78.0206,77.6732,77.6831,25437.0
2025-03-11 10:50:00,78.29,78.56,78.27,78.56,32185.0,77.7129,77.9809,77.693,77.9809,32185.0
2025-03-11 10:55:00,78.5,78.5,78.29,78.34,10626.0,77.9214,77.9214,77.7129,77.7625,10626.0
2025-03-11 11:00:00,78.28,78.37,78.12,78.19,20415.0,77.703,77.7923,77.5442,77.6136,20415.0
2025-03-11 11:05:00,78.19,78.7,78.19,78.7,11965.0,77.6136,78.1199,77.6136,78.1199,11965.0
2025-03-11 11:10:00,78.71,78.75,78.5,78.59,12611.0,78.1298,78.1695,77.9214,78.0107,12611.0
2025-03-11 11:15:00,78.62,78.71,78.57,78.7,12456.0,78.0405,78.1298,77.9908,78.1199,12456.0
2025-03-11 11:20:00,78.69,78.75,78.5,78.51,10599.0,78.11,78.1695,77.9214,77.9313,10599.0
2025-03-11 11:25:00,78.52,78.69,78.47,78.47,18521.0,77.9412,78.11,77.8916,77.8916,18521.0
2025-03-11 11:30:00,78.51,78.7,78.46,78.63,9626.0,77.9313,78.1199,77.8816,78.0504,9626.0
2025-03-11 11:35:00,78.65,78.72,78.59,78.68,7179.0,78.0702,78.1397,78.0107,78.1,7179.0
2025-03-11 11:40:00,78.7,78.96,78.7,78.88,13314.0,78.1199,78.378,78.1199,78.2985,13314.0
2025-03-11 11:45:00,78.85,78.95,78.73,78.91,7841.0,78.2688,78.368,78.1497,78.3283,7841.0
2025-03-11 11:50:00,78.93,78.96,78.82,78.9,6350.0,78.3482,78.378,78.239,78.3184,6350.0
2025-03-11 11:55:00,78.95,78.95,78.59,78.64,13918.0,78.368,78.368,78.0107,78.0603,13918.0
2025-03-11 12:00:00,78.6,78.72,78.57,78.63,11606.0,78.0206,78.1397,77.9908,78.0504,11606.0
2025-03-11 12:05:00,78.62,78.72,78.52,78.58,12234.0,78.0405,78.1397,77.9412,78.0008,12234.0
2025-03-11 12:10:00,78.59,78.59,78.41,78.41,9077.0,78.0107,78.0107,77.832,77.832,9077.0
2025-03-11 12:15:00,78.41,78.57,78.4,78.4,13676.0,77.832,77.9908,77.8221,77.8221,13676.0
2025-03-11 12:20:00,78.43,78.48,78.36,78.44,15546.0,77.8519,77.9015,77.7824,77.8618,15546.0
2025-03-11 12:25:00,78.43,78.55,78.43,78.48,10974.0,77.8519,77.971,77.8519,77.9015,10974.0
2025-03-11 12:30:00,78.51,78.67,78.48,78.58,13635.0,77.9313,78.0901,77.9015,78.0008,13635.0
2025-03-11 12:35:00,78.6,78.61,78.39,78.45,10521.0,78.0206,78.0305,77.8122,77.8717,10521.0
2025-03-11 12:40:00,78.45,78.67,78.41,78.49,8879.0,77.8717,78.0901,77.832,77.9114,8879.0
2025-03-11 12:45:00,78.5,78.52,78.37,78.44,9677.0,77.9214,77.9412,77.7923,77.8618,9677.0
2025-03-11 12:50:00,78.44,78.47,78.25,78.29,11666.0,77.8618,77.8916,77.6732,77.7129,11666.0
2025-03-11 12:55:00,78.28,78.33,78.08,78.15,9471.0,77.703,77.7526,77.5044,77.5739,9471.0
2025-03-11 13:00:00,78.15,78.22,78.1,78.22,16835.0,77.5739,77.6434,77.5243,77.6434,16835.0
2025-03-11 13:05:00,78.25,78.27,78.14,78.16,15916.0,77.6732,77.693,77.564,77.5839,15916.0
2025-03-11 13:10:00,78.16,78.25,78.15,78.18,10700.0,77.5839,77.6732,77.5739,77.6037,10700.0
2025-03-11 13:15:00,78.18,78.28,78.14,78.16,8908.0,77.6037,77.703,77.564,77.5839,8908.0
2025-03-11 13:20:00,78.16,78.22,78.02,78.06,12828.0,77.5839,77.6434,77.4449,77.4846,12828.0
2025-03-11 13:25:00,78.1,78.14,77.99,78.14,9965.0,77.5243,77.564,77.4151,77.564,9965.0
2025-03-11 13:30:00,78.12,78.26,78.11,78.22,15224.0,77.5442,77.6831,77.5342,77.6434,15224.0
2025-03-11 13:35:00,78.19,78.25,78.11,78.25,7297.0,77.6136,77.6732,77.5342,77.6732,7297.0
2025-03-11 13:40:00,78.26,78.34,78.21,78.33,9746.0,77.6831,77.7625,77.6335,77.7526,9746.0
2025-03-11 13:45:00,78.33,78.47,78.29,78.39,20067.0,77.7526,77.8916,77.7129,77.8122,20067.0
2025-03-11 13:50:00,78.39,78.44,78.32,78.37,11623.0,77.8122,77.8618,77.7427,77.7923,11623.0
2025-03-11 13:55:00,78.39,78.39,78.14,78.28,13695.0,77.8122,77.8122,77.564,77.703,13695.0
2025-03-11 14:00:00,78.24,78.56,78.24,78.48,11035.0,77.6633,77.9809,77.6633,77.9015,11035.0
2025-03-11 14:05:00,78.52,78.68,78.42,78.67,11626.0,77.9412,78.1,77.8419,78.0901,11626.0
2025-03-11 14:10:00,78.61,78.77,78.61,78.73,11565.0,78.0305,78.1894,78.0305,78.1497,11565.0
2025-03-11 14:15:00,78.71,78.75,78.6,78.68,17041.0,78.1298,78.1695,78.0206,78.1,17041.0
2025-03-11 14:20:00,78.69,78.89,78.65,78.7,92281.0,78.11,78.3085,78.0702,78.1199,92281.0
2025-03-11 14:25:00,78.7,78.84,78.66,78.81,24009.0,78.1199,78.2588,78.0802,78.2291,24009.0
2025-03-11 14:30:00,78.81,78.9,78.62,78.7,21435.0,78.2291,78.3184,78.0405,78.1199,21435.0
2025-03-11 14:35:00,78.69,78.89,78.65,78.84,19771.0,78.11,78.3085,78.0702,78.2588,19771.0
2025-03-11 14:40:00,78.84,79.25,78.81,79.22,19536.0,78.2588,78.6658,78.2291,78.636,19536.0
2025-03-11 14:45:00,79.22,79.37,79.2,79.29,16429.0,78.636,78.7849,78.6162,78.7055,16429.0
2025-03-11 14:50:00,79.3,79.53,79.29,79.38,16241.0,78.7155,78.9438,78.7055,78.7949,16241.0
2025-03-11 14:55:00,79.37,79.41,79.2,79.28,19033.0,78.7849,78.8246,78.6162,78.6956,19033.0
2025-03-11 15:00:00,79.26,79.32,78.92,78.95,171414.0,78.6757,78.7353,78.3383,78.368,171414.0
2025-03-11 15:05:00,78.99,79.17,78.94,78.97,209269.0,78.4077,78.5864,78.3581,78.3879,209269.0
2025-03-11 15:10:00,78.97,79.03,78.81,78.86,31881.0,78.3879,78.4474,78.2291,78.2787,31881.0
2025-03-11 15:15:00,78.86,78.86,78.61,78.81,98021.0,78.2787,78.2787,78.0305,78.2291,98021.0
2025-03-11 15:20:00,78.82,79.04,78.77,78.79,38820.0,78.239,78.4574,78.1894,78.2092,38820.0
2025-03-11 15:25:00,78.79,79.0,78.76,78.9,24248.0,78.2092,78.4177,78.1794,78.3184,24248.0
2025-03-11 15:30:00,78.87,78.93,78.73,78.84,101486.0,78.2886,78.3482,78.1497,78.2588,101486.0
2025-03-11 15:35:00,78.82,79.02,78.82,78.83,29464.0,78.239,78.4375,78.239,78.2489,29464.0
2025-03-11 15:40:00,78.83,78.96,78.76,78.95,42768.0,78.2489,78.378,78.1794,78.368,42768.0
2025-03-11 15:45:00,78.97,78.97,78.8,78.89,34573.0,78.3879,78.3879,78.2191,78.3085,34573.0
2025-03-11 15:50:00,78.86,78.88,78.58,78.63,54477.0,78.2787,78.2985,78.0008,78.0504,54477.0
2025-03-11 15:55:00,78.63,78.65,78.42,78.45,184649.0,78.0504,78.0702,77.8419,77.8717,184649.0
2025-03-12 09:30:00,79.12,79.45,78.95,79.25,69826.0,78.5368,78.8643,78.368,78.6658,69826.0
2025-03-12 09:35:00,79.4,79.4,78.58,78.65,14214.0,78.8147,78.8147,78.0008,78.0702,14214.0
2025-03-12 09:40:00,78.63,78.63,78.25,78.33,29559.0,78.0504,78.0504,77.6732,77.7526,29559.0
2025-03-12 09:45:00,78.37,78.68,78.35,78.62,15922.0,77.7923,78.1,77.7725,78.0405,15922.0
2025-03-12 09:50:00,78.59,78.68,78.39,78.5,26243.0,78.0107,78.1,77.8122,77.9214,26243.0
2025-03-12 09:55:00,78.52,78.78,78.42,78.78,14649.0,77.9412,78.1993,77.8419,78.1993,14649.0
2025-03-12 10:00:00,78.7,78.8,78.38,78.45,20380.0,78.1199,78.2191,77.8022,77.8717,20380.0
2025-03-12 10:05:00,78.46,78.61,78.4,78.42,25151.0,77.8816,78.0305,77.8221,77.8419,25151.0
2025-03-12 10:10:00,78.41,78.67,78.4,78.66,18637.0,77.832,78.0901,77.8221,78.0802,18637.0
2025-03-12 10:15:00,78.66,78.8,78.55,78.77,19675.0,78.0802,78.2191,77.971,78.1894,19675.0
2025-03-12 10:20:00,78.77,78.93,78.57,78.63,26602.0,78.1894,78.3482,77.9908,78.0504,26602.0
2025-03-12 10:25:00,78.62,78.77,78.54,78.69,25973.0,78.0405,78.1894,77.9611,78.11,25973.0
2025-03-12 10:30:00,78.69,78.76,78.52,78.61,16774.0,78.11,78.1794,77.9412,78.0305,16774.0
2025-03-12 10:35:00,78.62,78.63,78.43,78.53,19329.0,78.0405,78.0504,77.8519,77.9511,19329.0
2025-03-12 10:40:00,78.53,78.61,78.39,78.46,20761.0,77.9511,78.0305,77.8122,77.8816,20761.0
2025-03-12 10:45:00,78.45,78.68,78.45,78.5,15448.0,77.8717,78.1,77.8717,77.9214,15448.0
2025-03-12 10:50:00,78.51,78.86,78.5,78.76,19057.0,77.9313,78.2787,77.9214,78.1794,19057.0
2025-03-12 10:55:00,78.76,78.76,78.56,78.62,16883.0,78.1794,78.1794,77.9809,78.0405,16883.0
2025-03-12 11:00:00,78.63,78.68,78.44,78.45,25644.0,78.0504,78.1,77.8618,77.8717,25644.0
2025-03-12 11:05:00,78.45,78.47,78.2,78.36,22291.0,77.8717,77.8916,77.6236,77.7824,22291.0
2025-03-12 11:10:00,78.36,78.52,78.35,78.48,17497.0,77.7824,77.9412,77.7725,77.9015,17497.0
2025-03-12 11:15:00,78.49,78.61,78.39,78.54,21562.0,77.9114,78.0305,77.8122,77.9611,21562.0
2025-03-12 11:20:00,78.51,78.78,78.44,78.77,12207.0,77.9313,78.1993,77.8618,78.1894,12207.0
2025-03-12 11:25:00,78.79,78.94,78.77,78.94,15016.0,78.2092,78.3581,78.1894,78.3581,15016.0
2025-03-12 11:30:00,78.93,79.02,78.87,79.0,9072.0,78.3482,78.4375,78.2886,78.4177,9072.0
2025-03-12 11:35:00,78.98,79.12,78.98,79.07,13647.0,78.3978,78.5368,78.3978,78.4871,13647.0
2025-03-12 11:40:00,79.09,79.2,79.09,79.13,8592.0,78.507,78.6162,78.507,78.5467,8592.0
2025-03-12 11:45:00,79.1,79.22,79.07,79.11,18746.0,78.5169,78.636,78.4871,78.5269,18746.0
2025-03-12 11:50:00,79.11,79.16,79.04,79.14,13161.0,78.5269,78.5765,78.4574,78.5566,13161.0
2025-03-12 11:55:00,79.12,79.18,78.99,79.15,18571.0,78.5368,78.5963,78.4077,78.5666,18571.0
2025-03-12 12:00:00,79.18,79.19,79.05,79.12,19170.0,78.5963,78.6063,78.4673,78.5368,19170.0
2025-03-12 12:05:00,79.12,79.21,79.09,79.21,12775.0,78.5368,78.6261,78.507,78.6261,12775.0
2025-03-12 12:10:00,79.19,79.28,79.01,79.28,16107.0,78.6063,78.6956,78.4276,78.6956,16107.0
2025-03-12 12:15:00,79.23,79.26,79.1,79.18,23792.0,78.646,78.6757,78.5169,78.5963,23792.0
2025-03-12 12:20:00,79.19,79.25,79.1,79.17,41166.0,78.6063,78.6658,78.5169,78.5864,41166.0
2025-03-12 12:25:00,79.14,79.21,79.04,79.11,20084.0,78.5566,78.6261,78.4574,78.5269,20084.0
2025-03-12 12:30:00,79.1,79.21,79.1,79.17,16370.0,78.5169,78.6261,78.5169,78.5864,16370.0
2025-03-12 12:35:00,79.17,79.17,79.03,79.04,15328.0,78.5864,78.5864,78.4474,78.4574,15328.0
2025-03-12 12:40:00,79.02,79.06,78.86,78.91,11506.0,78.4375,78.4772,78.2787,78.3283,11506.0
2025-03-12 12:45:00,78.93,79.17,78.91,79.14,14102.0,78.3482,78.5864,78.3283,78.5566,14102.0
2025-03-12 12:50:00,79.14,79.15,78.96,79.06,25154.0,78.5566,78.5666,78.378,78.4772,25154.0
2025-03-12 12:55:00,79.05,79.08,78.9,78.96,11146.0,78.4673,78.4971,78.3184,78.378,11146.0
2025-03-12 13:00:00,78.92,78.97,78.87,78.97,8084.0,78.3383,78.3879,78.2886,78.3879,8084.0
2025-03-12 13:05:00,78.91,79.04,78.87,78.99,12839.0,78.3283,78.4574,78.2886,78.4077,12839.0
2025-03-12 13:10:00,78.99,79.08,78.95,79.05,27068.0,78.4077,78.4971,78.368,78.4673,27068.0
2025-03-12 13:15:00,79.06,79.06,78.98,79.01,12494.0,78.4772,78.4772,78.3978,78.4276,12494.0
2025-03-12 13:20:00,79.03,79.18,79.01,79.12,45104.0,78.4474,78.5963,78.4276,78.5368,45104.0
2025-03-12 13:25:00,79.13,79.35,79.13,79.35,10665.0,78.5467,78.7651,78.5467,78.7651,10665.0
2025-03-12 13:30:00,79.34,79.47,79.33,79.39,11223.0,78.7552,78.8842,78.7452,78.8048,11223.0
2025-03-12 13:35:00,79.45,79.55,79.44,79.49,10108.0,78.8643,78.9636,78.8544,78.9041,10108.0
2025-03-12 13:40:00,79.57,79.63,79.52,79.52,10411.0,78.9835,79.043,78.9338,78.9338,10411.0
2025-03-12 13:45:00,79.53,79.62,79.47,79.48,11488.0,78.9438,79.0331,78.8842,78.8941,11488.0
2025-03-12 13:50:00,79.51,79.57,79.44,79.45,11637.0,78.9239,78.9835,78.8544,78.8643,11637.0
2025-03-12 13:55:00,79.46,79.47,79.26,79.34,6148.0,78.8743,78.8842,78.6757,78.7552,6148.0
2025-03-12 14:00:00,79.34,79.5,79.26,79.26,10211.0,78.7552,78.914,78.6757,78.6757,10211.0
2025-03-12 14:05:00,79.26,79.33,79.18,79.2,13988.0,78.6757,78.7452,78.5963,78.6162,13988.0
2025-03-12 14:10:00,79.21,79.44,79.19,79.4,8951.0,78.6261,78.8544,78.6063,78.8147,8951.0
2025-03-12 14:15:00,79.43,79.45,79.36,79.4,12537.0,78.8445,78.8643,78.775,78.8147,12537.0
2025-03-12 14:20:00,79.4,79.44,79.33,79.4,17238.0,78.8147,78.8544,78.7452,78.8147,17238.0
2025-03-12 14:25:00,79.4,79.49,79.35,79.48,10077.0,78.8147,78.9041,78.7651,78.8941,10077.0
2025-03-12 14:30:00,79.5,79.59,79.48,79.57,21673.0,78.914,79.0033,78.8941,78.9835,21673.0
2025-03-12 14:35:00,79.6,79.6,79.47,79.51,10059.0,79.0132,79.0132,78.8842,78.9239,10059.0
2025-03-12 14:40:00,79.5,79.71,79.5,79.68,11533.0,78.914,79.1224,78.914,79.0927,11533.0
2025-03-12 14:45:00,79.67,79.8,79.65,79.78,13998.0,79.0827,79.2118,79.0629,79.1919,13998.0
2025-03-12 14:50:00,79.79,79.79,79.68,79.73,14943.0,79.2018,79.2018,79.0927,79.1423,14943.0
2025-03-12 14:55:00,79.71,79.79,79.6,79.66,22236.0,79.1224,79.2018,79.0132,79.0728,22236.0
2025-03-12 15:00:00,79.65,79.66,79.44,79.66,16800.0,79.0629,79.0728,78.8544,79.0728,16800.0
2025-03-12 15:05:00,79.63,79.71,79.6,79.7,19594.0,79.043,79.1224,79.0132,79.1125,19594.0
2025-03-12 15:10:00,79.66,79.73,79.55,79.56,19741.0,79.0728,79.1423,78.9636,78.9735,19741.0
2025-03-12 15:15:00,79.56,79.66,79.5,79.63,22018.0,78.9735,79.0728,78.914,79.043,22018.0
2025-03-12 15:20:00,79.64,79.66,79.36,79.46,20090.0,79.0529,79.0728,78.775,78.8743,20090.0
2025-03-12 15:25:00,79.47,79.52,79.44,79.45,23497.0,78.8842,78.9338,78.8544,78.8643,23497.0
2025-03-12 15:30:00,79.47,79.5,79.37,79.37,37470.0,78.8842,78.914,78.7849,78.7849,37470.0
2025-03-12 15:35:00,79.36,79.39,79.21,79.31,30386.0,78.775,78.8048,78.6261,78.7254,30386.0
2025-03-12 15:40:00,79.31,79.42,79.24,79.42,55068.0,78.7254,78.8346,78.6559,78.8346,55068.0
2025-03-12 15:45:00,79.4,79.43,79.23,79.34,80506.0,78.8147,78.8445,78.646,78.7552,80506.0
2025-03-12 15:50:00,79.33,79.36,79.17,79.32,44658.0,78.7452,78.775,78.5864,78.7353,44658.0
2025-03-12 15:55:00,79.33,79.34,79.13,79.16,153978.0,78.7452,78.7552,78.5467,78.5765,153978.0
2025-03-13 09:30:00,79.44,79.52,79.21,79.23,163253.0,78.8544,78.9338,78.6261,78.646,163253.0
2025-03-13 09:35:00,79.36,79.79,79.35,79.59,76486.0,78.775,79.2018,78.7651,79.0033,76486.0
2025-03-13 09:40:00,79.65,79.91,79.65,79.89,14423.0,79.0629,79.321,79.0629,79.3011,14423.0
2025-03-13 09:45:00,79.89,79.89,79.46,79.5,15045.0,79.3011,79.3011,78.8743,78.914,15045.0
2025-03-13 09:50:00,79.46,79.63,79.36,79.53,27385.0,78.8743,79.043,78.775,78.9438,27385.0
2025-03-13 09:55:00,79.55,79.62,79.46,79.56,22903.0,78.9636,79.0331,78.8743,78.9735,22903.0
2025-03-13 10:00:00,79.53,79.68,79.46,79.58,30464.0,78.9438,79.0927,78.8743,78.9934,30464.0
2025-03-13 10:05:00,79.61,79.77,79.61,79.77,38856.0,79.0232,79.182,79.0232,79.182,38856.0
2025-03-13 10:10:00,79.73,79.9,79.68,79.88,56071.0,79.1423,79.311,79.0927,79.2912,56071.0
2025-03-13 10:15:00,79.87,79.87,79.69,79.71,24692.0,79.2813,79.2813,79.1026,79.1224,24692.0
2025-03-13 10:20:00,79.7,79.74,79.62,79.73,26657.0,79.1125,79.1522,79.0331,79.1423,26657.0
2025-03-13 10:25:00,79.72,79.85,79.56,79.58,19369.0,79.1324,79.2614,78.9735,78.9934,19369.0
2025-03-13 10:30:00,79.61,79.79,79.6,79.66,17163.0,79.0232,79.2018,79.0132,79.0728,17163.0
2025-03-13 10:35:00,79.62,79.64,79.49,79.5,12118.0,79.0331,79.0529,78.9041,78.914,12118.0
2025-03-13 10:40:00,79.5,79.56,79.44,79.54,18453.0,78.914,78.9735,78.8544,78.9537,18453.0
2025-03-13 10:45:00,79.54,79.54,79.4,79.44,11047.0,78.9537,78.9537,78.8147,78.8544,11047.0
2025-03-13 10:50:00,79.45,79.62,79.45,79.48,38692.0,78.8643,79.0331,78.8643,78.8941,38692.0
2025-03-13 10:55:00,79.44,79.5,79.27,79.48,13233.0,78.8544,78.914,78.6857,78.8941,13233.0
2025-03-13 11:00:00,79.49,79.54,79.38,79.39,12745.0,78.9041,78.9537,78.7949,78.8048,12745.0
2025-03-13 11:05:00,79.4,79.45,79.32,79.34,48442.0,78.8147,78.8643,78.7353,78.7552,48442.0
2025-03-13 11:10:00,79.35,79.41,79.34,79.4,47033.0,78.7651,78.8246,78.7552,78.8147,47033.0
2025-03-13 11:15:00,79.43,79.47,79.33,79.47,16729.0,78.8445,78.8842,78.7452,78.8842,16729.0
2025-03-13 11:20:00,79.49,79.52,79.39,79.45,52650.0,78.9041,78.9338,78.8048,78.8643,52650.0
2025-03-13 11:25:00,79.45,79.52,79.38,79.38,11305.0,78.8643,78.9338,78.7949,78.7949,11305.0
2025-03-13 11:30:00,79.36,79.44,79.29,79.31,13189.0,78.775,78.8544,78.7055,78.7254,13189.0
2025-03-13 11:35:00,79.28,79.28,78.99,79.03,14613.0,78.6956,78.6956,78.4077,78.4474,14613.0
2025-03-13 11:40:00,79.05,79.3,78.96,79.16,19860.0,78.4673,78.7155,78.378,78.5765,19860.0
2025-03-13 11:45:00,79.14,79.17,79.0,79.09,10183.0,78.5566,78.5864,78.4177,78.507,10183.0
2025-03-13 11:50:00,79.1,79.1,78.84,78.87,12636.0,78.5169,78.5169,78.2588,78.2886,12636.0
2025-03-13 11:55:00,78.87,78.88,78.7,78.75,16697.0,78.2886,78.2985,78.1199,78.1695,16697.0
2025-03-13 12:00:00,78.75,78.8,78.67,78.8,24991.0,78.1695,78.2191,78.0901,78.2191,24991.0
2025-03-13 12:05:00,78.78,78.84,78.65,78.74,28311.0,78.1993,78.2588,78.0702,78.1596,28311.0
2025-03-13 12:10:00,78.74,78.8,78.64,78.65,35127.0,78.1596,78.2191,78.0603,78.0702,35127.0
2025-03-13 12:15:00,78.64,78.74,78.54,78.74,25202.0,78.0603,78.1596,77.9611,78.1596,25202.0
2025-03-13 12:20:00,78.73,78.74,78.57,78.63,22707.0,78.1497,78.1596,77.9908,78.0504,22707.0
2025-03-13 12:25:00,78.63,78.73,78.55,78.56,26826.0,78.0504,78.1497,77.971,77.9809,26826.0
2025-03-13 12:30:00,78.55,78.71,78.5,78.7,45637.0,77.971,78.1298,77.9214,78.1199,45637.0
2025-03-13 12:35:00,78.68,78.7,78.57,78.66,34039.0,78.1,78.1199,77.9908,78.0802,34039.0
2025-03-13 12:40:00,78.66,78.68,78.49,78.5,23664.0,78.0802,78.1,77.9114,77.9214,23664.0
2025-03-13 12:45:00,78.52,78.54,78.22,78.34,30906.0,77.9412,77.9611,77.6434,77.7625,30906.0
2025-03-13 12:50:00,78.32,78.59,78.31,78.49,18107.0,77.7427,78.0107,77.7328,77.9114,18107.0
2025-03-13 12:55:00,78.5,78.53,78.44,78.5,15676.0,77.9214,77.9511,77.8618,77.9214,15676.0
2025-03-13 13:00:00,78.51,78.57,78.41,78.54,16148.0,77.9313,77.9908,77.832,77.9611,16148.0
2025-03-13 13:05:00,78.59,78.66,78.47,78.48,11493.0,78.0107,78.0802,77.8916,77.9015,11493.0
2025-03-13 13:10:00,78.47,78.53,78.42,78.52,10410.0,77.8916,77.9511,77.8419,77.9412,10410.0
2025-03-13 13:15:00,78.54,78.56,78.35,78.38,18467.0,77.9611,77.9809,77.7725,77.8022,18467.0
2025-03-13 13:20:00,78.38,78.46,78.38,78.38,23217.0,77.8022,77.8816,77.8022,77.8022,23217.0
2025-03-13 13:25:00,78.38,78.38,78.27,78.29,33896.0,77.8022,77.8022,77.693,77.7129,33896.0
2025-03-13 13:30:00,78.27,78.28,78.12,78.14,14695.0,77.693,77.703,77.5442,77.564,14695.0
2025-03-13 13:35:00,78.13,78.19,78.11,78.12,18781.0,77.5541,77.6136,77.5342,77.5442,18781.0
2025-03-13 13:40:00,78.13,78.15,78.05,78.12,20569.0,77.5541,77.5739,77.4747,77.5442,20569.0
2025-03-13 13:45:00,78.11,78.15,78.0,78.0,18281.0,77.5342,77.5739,77.425,77.425,18281.0
2025-03-13 13:50:00,78.04,78.18,78.04,78.13,31679.0,77.4647,77.6037,77.4647,77.5541,31679.0
2025-03-13 13:55:00,78.11,78.13,78.0,78.06,21538.0,77.5342,77.5541,77.425,77.4846,21538.0
2025-03-13 14:00:00,78.06,78.25,78.04,78.22,21394.0,77.4846,77.6732,77.4647,77.6434,21394.0
2025-03-13 14:05:00,78.2,78.28,78.12,78.2,40719.0,77.6236,77.703,77.5442,77.6236,40719.0
2025-03-13 14:10:00,78.19,78.33,78.15,78.24,51897.0,77.6136,77.7526,77.5739,77.6633,51897.0
2025-03-13 14:15:00,78.21,78.24,78.09,78.12,15397.0,77.6335,77.6633,77.5144,77.5442,15397.0
2025-03-13 14:20:00,78.12,78.18,78.07,78.14,19940.0,77.5442,77.6037,77.4945,77.564,19940.0
2025-03-13 14:25:00,78.16,78.16,77.99,78.07,27480.0,77.5839,77.5839,77.4151,77.4945,27480.0
2025-03-13 14:30:00,78.08,78.23,78.03,78.14,27597.0,77.5044,77.6533,77.4548,77.564,27597.0
2025-03-13 14:35:00,78.11,78.18,78.03,78.09,23343.0,77.5342,77.6037,77.4548,77.5144,23343.0
2025-03-13 14:40:00,78.09,78.21,78.05,78.17,14972.0,77.5144,77.6335,77.4747,77.5938,14972.0
2025-03-13 14:45:00,78.22,78.31,78.13,78.2,14944.0,77.6434,77.7328,77.5541,77.6236,14944.0
2025-03-13 14:50:00,78.21,78.24,78.11,78.19,14446.0,77.6335,77.6633,77.5342,77.6136,14446.0
2025-03-13 14:55:00,78.22,78.24,78.12,78.23,14538.0,77.6434,77.6633,77.5442,77.6533,14538.0
2025-03-13 15:00:00,78.23,78.34,78.11,78.14,24960.0,77.6533,77.7625,77.5342,77.564,24960.0
2025-03-13 15:05:00,78.15,78.18,78.08,78.1,30341.0,77.5739,77.6037,77.5044,77.5243,30341.0
2025-03-13 15:10:00,78.12,78.22,78.11,78.12,22121.0,77.5442,77.6434,77.5342,77.5442,22121.0
2025-03-13 15:15:00,78.1,78.17,78.07,78.12,44239.0,77.5243,77.5938,77.4945,77.5442,44239.0
2025-03-13 15:20:00,78.11,78.13,78.04,78.1,24846.0,77.5342,77.5541,77.4647,77.5243,24846.0
2025-03-13 15:25:00,78.08,78.08,77.74,77.84,56643.0,77.5044,77.5044,77.167,77.2662,56643.0
2025-03-13 15:30:00,77.85,77.96,77.81,77.87,33224.0,77.2761,77.3853,77.2364,77.296,33224.0
2025-03-13 15:35:00,77.87,77.87,77.67,77.67,36685.0,77.296,77.296,77.0975,77.0975,36685.0
2025-03-13 15:40:00,77.67,77.88,77.67,77.84,52801.0,77.0975,77.3059,77.0975,77.2662,52801.0
2025-03-13 15:45:00,77.83,77.98,77.76,77.86,45641.0,77.2563,77.4052,77.1868,77.2861,45641.0
2025-03-13 15:50:00,77.85,77.94,77.72,77.75,99705.0,77.2761,77.3655,77.1471,77.1769,99705.0
2025-03-13 15:55:00,77.76,77.83,77.64,77.7,292398.0,77.1868,77.2563,77.0677,77.1272,292398.0
2025-03-14 09:30:00,78.42,78.6,78.0,78.0,46083.0,77.8419,78.0206,77.425,77.425,46083.0
2025-03-14 09:35:00,77.86,78.28,77.86,78.0,28920.0,77.2861,77.703,77.2861,77.425,28920.0
2025-03-14 09:40:00,78.07,78.38,77.99,78.38,17888.0,77.4945,77.8022,77.4151,77.8022,17888.0
2025-03-14 09:45:00,78.39,78.65,78.38,78.65,17657.0,77.8122,78.0702,77.8022,78.0702,17657.0
2025-03-14 09:50:00,78.69,78.97,78.59,78.89,43372.0,78.11,78.3879,78.0107,78.3085,43372.0
2025-03-14 09:55:00,78.84,79.0,78.78,78.94,21120.0,78.2588,78.4177,78.1993,78.3581,21120.0
2025-03-14 10:00:00,78.88,79.04,78.28,78.85,43298.0,78.2985,78.4574,77.703,78.2688,43298.0
2025-03-14 10:05:00,78.86,79.26,78.85,79.16,36104.0,78.2787,78.6757,78.2688,78.5765,36104.0
2025-03-14 10:10:00,79.12,79.2,78.88,78.91,18832.0,78.5368,78.6162,78.2985,78.3283,18832.0
2025-03-14 10:15:00,78.92,79.1,78.85,79.09,8097.0,78.3383,78.5169,78.2688,78.507,8097.0
2025-03-14 10:20:00,79.05,79.17,78.91,79.11,25578.0,78.4673,78.5864,78.3283,78.5269,25578.0
2025-03-14 10:25:00,79.12,79.25,79.1,79.16,11410.0,78.5368,78.6658,78.5169,78.5765,11410.0
2025-03-14 10:30:00,79.16,79.36,79.16,79.28,16444.0,78.5765,78.775,78.5765,78.6956,16444.0
2025-03-14 10:35:00,79.28,79.37,79.17,79.34,15532.0,78.6956,78.7849,78.5864,78.7552,15532.0
2025-03-14 10:40:00,79.34,79.34,79.16,79.26,13487.0,78.7552,78.7552,78.5765,78.6757,13487.0
2025-03-14 10:45:00,79.27,79.33,79.24,79.25,11932.0,78.6857,78.7452,78.6559,78.6658,11932.0
2025-03-14 10:50:00,79.25,79.44,79.24,79.34,13652.0,78.6658,78.8544,78.6559,78.7552,13652.0
2025-03-14 10:55:00,79.35,79.53,79.32,79.53,15212.0,78.7651,78.9438,78.7353,78.9438,15212.0
2025-03-14 11:00:00,79.58,79.63,79.47,79.51,18247.0,78.9934,79.043,78.8842,78.9239,18247.0
2025-03-14 11:05:00,79.54,79.54,79.47,79.47,9405.0,78.9537,78.9537,78.8842,78.8842,9405.0
2025-03-14 11:10:00,79.49,79.66,79.49,79.62,11762.0,78.9041,79.0728,78.9041,79.0331,11762.0
2025-03-14 11:15:00,79.61,79.73,79.59,79.67,9530.0,79.0232,79.1423,79.0033,79.0827,9530.0
2025-03-14 11:20:00,79.68,79.84,79.65,79.84,10761.0,79.0927,79.2515,79.0629,79.2515,10761.0
2025-03-14 11:25:00,79.85,79.95,79.83,79.86,15326.0,79.2614,79.3607,79.2415,79.2713,15326.0
2025-03-14 11:30:00,79.87,80.01,79.86,79.94,16285.0,79.2813,79.4202,79.2713,79.3507,16285.0
2025-03-14 11:35:00,79.94,79.94,79.85,79.87,8912.0,79.3507,79.3507,79.2614,79.2813,8912.0
2025-03-14 11:40:00,79.87,79.98,79.84,79.96,11219.0,79.2813,79.3904,79.2515,79.3706,11219.0
2025-03-14 11:45:00,79.98,79.98,79.85,79.95,11958.0,79.3904,79.3904,79.2614,79.3607,11958.0
2025-03-14 11:50:00,79.92,79.92,79.83,79.9,14406.0,79.3309,79.3309,79.2415,79.311,14406.0
2025-03-14 11:55:00,79.87,79.95,79.81,79.94,20372.0,79.2813,79.3607,79.2217,79.3507,20372.0
2025-03-14 12:00:00,79.97,79.99,79.9,79.93,13539.0,79.3805,79.4004,79.311,79.3408,13539.0
2025-03-14 12:05:00,79.92,79.99,79.86,79.88,12715.0,79.3309,79.4004,79.2713,79.2912,12715.0
2025-03-14 12:10:00,79.88,79.89,79.78,79.8,8944.0,79.2912,79.3011,79.1919,79.2118,8944.0
2025-03-14 12:15:00,79.8,79.8,79.74,79.76,12614.0,79.2118,79.2118,79.1522,79.1721,12614.0
2025-03-14 12:20:00,79.79,79.94,79.78,79.87,8610.0,79.2018,79.3507,79.1919,79.2813,8610.0
2025-03-14 12:25:00,79.83,79.83,79.69,79.73,11130.0,79.2415,79.2415,79.1026,79.1423,11130.0
2025-03-14 12:30:00,79.71,79.79,79.71,79.79,6227.0,79.1224,79.2018,79.1224,79.2018,6227.0
2025-03-14 12:35:00,79.81,79.93,79.81,79.82,7336.0,79.2217,79.3408,79.2217,79.2316,7336.0
2025-03-14 12:40:00,79.83,79.94,79.83,79.89,8924.0,79.2415,79.3507,79.2415,79.3011,8924.0
2025-03-14 12:45:00,79.87,79.91,79.85,79.89,4660.0,79.2813,79.321,79.2614,79.3011,4660.0
2025-03-14 12:50:00,79.87,79.98,79.86,79.97,9901.0,79.2813,79.3904,79.2713,79.3805,9901.0
2025-03-14 12:55:00,79.95,79.99,79.91,79.98,5683.0,79.3607,79.4004,79.321,79.3904,5683.0
2025-03-14 13:00:00,79.97,80.1,79.96,80.05,8506.0,79.3805,79.5096,79.3706,79.4599,8506.0
2025-03-14 13:05:00,80.06,80.14,80.0,80.08,8543.0,79.4699,79.5493,79.4103,79.4897,8543.0
2025-03-14 13:10:00,80.05,80.05,79.99,80.01,5489.0,79.4599,79.4599,79.4004,79.4202,5489.0
2025-03-14 13:15:00,80.02,80.07,79.97,79.97,6097.0,79.4301,79.4798,79.3805,79.3805,6097.0
2025-03-14 13:20:00,80.0,80.05,79.98,80.05,4563.0,79.4103,79.4599,79.3904,79.4599,4563.0
2025-03-14 13:25:00,80.07,80.14,80.02,80.06,9860.0,79.4798,79.5493,79.4301,79.4699,9860.0
2025-03-14 13:30:00,80.07,80.15,80.05,80.06,6141.0,79.4798,79.5592,79.4599,79.4699,6141.0
2025-03-14 13:35:00,80.07,80.12,79.95,80.05,10822.0,79.4798,79.5294,79.3607,79.4599,10822.0
2025-03-14 13:40:00,80.04,80.06,79.95,80.01,6703.0,79.45,79.4699,79.3607,79.4202,6703.0
2025-03-14 13:45:00,79.98,79.98,79.88,79.92,11931.0,79.3904,79.3904,79.2912,79.3309,11931.0
2025-03-14 13:50:00,79.93,79.98,79.91,79.94,15057.0,79.3408,79.3904,79.321,79.3507,15057.0
2025-03-14 13:55:00,79.96,79.96,79.85,79.89,7647.0,79.3706,79.3706,79.2614,79.3011,7647.0
2025-03-14 14:00:00,79.89,80.02,79.89,79.97,14498.0,79.3011,79.4301,79.3011,79.3805,14498.0
2025-03-14 14:05:00,79.95,80.01,79.93,79.99,11380.0,79.3607,79.4202,79.3408,79.4004,11380.0
2025-03-14 14:10:00,79.99,80.01,79.92,79.92,10233.0,79.4004,79.4202,79.3309,79.3309,10233.0
2025-03-14 14:15:00,79.92,80.02,79.89,80.02,7474.0,79.3309,79.4301,79.3011,79.4301,7474.0
2025-03-14 14:20:00,79.99,80.02,79.97,80.0,12756.0,79.4004,79.4301,79.3805,79.4103,12756.0
2025-03-14 14:25:00,80.0,80.08,79.99,80.01,14650.0,79.4103,79.4897,79.4004,79.4202,14650.0
2025-03-14 14:30:00,80.04,80.19,80.03,80.16,16440.0,79.45,79.5989,79.4401,79.5691,16440.0
2025-03-14 14:35:00,80.16,80.23,80.1,80.22,14534.0,79.5691,79.6386,79.5096,79.6287,14534.0
2025-03-14 14:40:00,80.22,80.23,80.12,80.16,12831.0,79.6287,79.6386,79.5294,79.5691,12831.0
2025-03-14 14:45:00,80.15,80.24,80.12,80.22,11359.0,79.5592,79.6485,79.5294,79.6287,11359.0
2025-03-14 14:50:00,80.22,80.27,80.16,80.21,18183.0,79.6287,79.6783,79.5691,79.6187,18183.0
2025-03-14 14:55:00,80.2,80.25,80.15,80.2,9733.0,79.6088,79.6585,79.5592,79.6088,9733.0
2025-03-14 15:00:00,80.21,80.33,80.16,80.33,7959.0,79.6187,79.7379,79.5691,79.7379,7959.0
2025-03-14 15:05:00,80.31,80.34,80.25,80.28,18348.0,79.718,79.7478,79.6585,79.6882,18348.0
2025-03-14 15:10:00,80.28,80.35,80.26,80.34,12784.0,79.6882,79.7577,79.6684,79.7478,12784.0
2025-03-14 15:15:00,80.33,80.35,80.24,80.28,16593.0,79.7379,79.7577,79.6485,79.6882,16593.0
2025-03-14 15:20:00,80.27,80.35,80.24,80.3,12540.0,79.6783,79.7577,79.6485,79.7081,12540.0
2025-03-14 15:25:00,80.29,80.39,80.29,80.31,20676.0,79.6982,79.7974,79.6982,79.718,20676.0
2025-03-14 15:30:00,80.32,80.44,80.32,80.36,29477.0,79.7279,79.8471,79.7279,79.7676,29477.0
2025-03-14 15:35:00,80.35,80.35,80.23,80.28,26085.0,79.7577,79.7577,79.6386,79.6882,26085.0
2025-03-14 15:40:00,80.28,80.42,80.26,80.38,31682.0,79.6882,79.8272,79.6684,79.7875,31682.0
2025-03-14 15:45:00,80.39,80.45,80.24,80.44,42471.0,79.7974,79.857,79.6485,79.8471,42471.0
2025-03-14 15:50:00,80.43,80.54,80.31,80.51,34743.0,79.8371,79.9463,79.718,79.9165,34743.0
2025-03-14 15:55:00,80.52,80.63,80.4,80.41,172556.0,79.9265,80.0356,79.8073,79.8173,172556.0
2025-03-17 09:30:00,80.15,80.79,79.94,80.74,45303.0,79.5592,80.1945,79.3507,80.1448,45303.0
2025-03-17 09:35:00,80.74,80.92,80.57,80.6,18726.0,80.1448,80.3235,79.9761,80.0059,18726.0
2025-03-17 09:40:00,80.6,81.1,80.6,81.0,24407.0,80.0059,80.5022,80.0059,80.4029,24407.0
2025-03-17 09:45:00,81.05,81.11,80.88,80.97,10789.0,80.4526,80.5121,80.2838,80.3731,10789.0
2025-03-17 09:50:00,80.97,81.2,80.96,81.16,10239.0,80.3731,80.6014,80.3632,80.5617,10239.0
2025-03-17 09:55:00,81.16,81.27,81.08,81.13,18916.0,80.5617,80.6709,80.4823,80.532,18916.0
2025-03-17 10:00:00,81.13,81.3,81.06,81.24,18555.0,80.532,80.7007,80.4625,80.6412,18555.0
2025-03-17 10:05:00,81.26,81.44,81.14,81.34,19020.0,80.661,80.8397,80.5419,80.7404,19020.0
2025-03-17 10:10:00,81.34,81.44,81.32,81.38,12962.0,80.7404,80.8397,80.7206,80.7801,12962.0
2025-03-17 10:15:00,81.37,81.42,81.28,81.38,34011.0,80.7702,80.8198,80.6809,80.7801,34011.0
2025-03-17 10:20:00,81.37,81.43,81.29,81.38,14381.0,80.7702,80.8298,80.6908,80.7801,14381.0
2025-03-17 10:25:00,81.37,81.39,81.25,81.26,9113.0,80.7702,80.79,80.6511,80.661,9113.0
2025-03-17 10:30:00,81.22,81.34,81.16,81.26,9640.0,80.6213,80.7404,80.5617,80.661,9640.0
2025-03-17 10:35:00,81.25,81.32,81.12,81.25,11981.0,80.6511,80.7206,80.522,80.6511,11981.0
2025-03-17 10:40:00,81.25,81.37,81.22,81.3,9560.0,80.6511,80.7702,80.6213,80.7007,9560.0
2025-03-17 10:45:00,81.3,81.36,81.26,81.34,9562.0,80.7007,80.7603,80.661,80.7404,9562.0
2025-03-17 10:50:00,81.37,81.38,81.22,81.29,16128.0,80.7702,80.7801,80.6213,80.6908,16128.0
2025-03-17 10:55:00,81.26,81.35,81.17,81.32,46636.0,80.661,80.7503,80.5717,80.7206,46636.0
2025-03-17 11:00:00,81.32,81.47,81.32,81.47,14206.0,80.7206,80.8695,80.7206,80.8695,14206.0
2025-03-17 11:05:00,81.44,81.51,81.38,81.47,12010.0,80.8397,80.9092,80.7801,80.8695,12010.0
2025-03-17 11:10:00,81.49,81.68,81.44,81.65,25989.0,80.8893,81.0779,80.8397,81.0481,25989.0
2025-03-17 11:15:00,81.65,81.83,81.61,81.8,35843.0,81.0481,81.2268,81.0084,81.197,35843.0
2025-03-17 11:20:00,81.79,81.91,81.74,81.89,10705.0,81.1871,81.3062,81.1375,81.2864,10705.0
2025-03-17 11:25:00,81.89,81.92,81.84,81.86,12564.0,81.2864,81.3161,81.2367,81.2566,12564.0
2025-03-17 11:30:00,81.84,81.87,81.63,81.68,9984.0,81.2367,81.2665,81.0283,81.0779,9984.0
2025-03-17 11:35:00,81.69,81.7,81.52,81.52,12806.0,81.0878,81.0978,80.9191,80.9191,12806.0
2025-03-17 11:40:00,81.58,81.64,81.49,81.63,20910.0,80.9786,81.0382,80.8893,81.0283,20910.0
2025-03-17 11:45:00,81.59,81.67,81.55,81.64,11162.0,80.9886,81.068,80.9489,81.0382,11162.0
2025-03-17 11:50:00,81.62,81.71,81.55,81.71,11305.0,81.0184,81.1077,80.9489,81.1077,11305.0
2025-03-17 11:55:00,81.69,81.71,81.61,81.62,8599.0,81.0878,81.1077,81.0084,81.0184,8599.0
2025-03-17 12:00:00,81.64,81.7,81.6,81.7,9983.0,81.0382,81.0978,80.9985,81.0978,9983.0
2025-03-17 12:05:00,81.7,81.83,81.66,81.81,9070.0,81.0978,81.2268,81.0581,81.207,9070.0
2025-03-17 12:10:00,81.84,81.87,81.77,81.81,7950.0,81.2367,81.2665,81.1672,81.207,7950.0
2025-03-17 12:15:00,81.81,81.82,81.71,81.77,8596.0,81.207,81.2169,81.1077,81.1672,8596.0
2025-03-17 12:20:00,81.76,81.8,81.7,81.76,7545.0,81.1573,81.197,81.0978,81.1573,7545.0
2025-03-17 12:25:00,81.75,81.8,81.75,81.8,7801.0,81.1474,81.197,81.1474,81.197,7801.0
2025-03-17 12:30:00,81.77,81.81,81.69,81.79,10890.0,81.1672,81.207,81.0878,81.1871,10890.0
2025-03-17 12:35:00,81.77,81.86,81.77,81.79,10809.0,81.1672,81.2566,81.1672,81.1871,10809.0
2025-03-17 12:40:00,81.77,81.78,81.72,81.73,7237.0,81.1672,81.1772,81.1176,81.1275,7237.0
2025-03-17 12:45:00,81.72,81.8,81.68,81.79,9463.0,81.1176,81.197,81.0779,81.1871,9463.0
2025-03-17 12:50:00,81.81,81.9,81.76,81.9,6461.0,81.207,81.2963,81.1573,81.2963,6461.0
2025-03-17 12:55:00,81.89,81.93,81.87,81.91,10836.0,81.2864,81.3261,81.2665,81.3062,10836.0
2025-03-17 13:00:00,81.93,81.95,81.88,81.92,8472.0,81.3261,81.3459,81.2764,81.3161,8472.0
2025-03-17 13:05:00,81.92,82.01,81.92,81.96,10921.0,81.3161,81.4055,81.3161,81.3558,10921.0
2025-03-17 13:10:00,81.95,82.06,81.95,82.01,3758.0,81.3459,81.4551,81.3459,81.4055,3758.0
2025-03-17 13:15:00,81.98,82.01,81.95,82.0,6806.0,81.3757,81.4055,81.3459,81.3956,6806.0
2025-03-17 13:20:00,82.01,82.11,82.01,82.07,6134.0,81.4055,81.5047,81.4055,81.465,6134.0
2025-03-17 13:25:00,82.06,82.11,82.02,82.06,10665.0,81.4551,81.5047,81.4154,81.4551,10665.0
2025-03-17 13:30:00,82.07,82.13,82.07,82.08,5994.0,81.465,81.5246,81.465,81.475,5994.0
2025-03-17 13:35:00,82.09,82.21,82.06,82.21,14884.0,81.4849,81.604,81.4551,81.604,14884.0
2025-03-17 13:40:00,82.22,82.22,82.08,82.12,8403.0,81.6139,81.6139,81.475,81.5147,8403.0
2025-03-17 13:45:00,82.12,82.13,81.98,81.98,9429.0,81.5147,81.5246,81.3757,81.3757,9429.0
2025-03-17 13:50:00,82.01,82.15,82.01,82.15,8412.0,81.4055,81.5444,81.4055,81.5444,8412.0
2025-03-17 13:55:00,82.12,82.21,82.12,82.17,7107.0,81.5147,81.604,81.5147,81.5643,7107.0
2025-03-17 14:00:00,82.2,82.29,82.14,82.2,19301.0,81.5941,81.6834,81.5345,81.5941,19301.0
2025-03-17 14:05:00,82.18,82.24,82.17,82.17,6524.0,81.5742,81.6338,81.5643,81.5643,6524.0
2025-03-17 14:10:00,82.17,82.24,82.14,82.2,10198.0,81.5643,81.6338,81.5345,81.5941,10198.0
2025-03-17 14:15:00,82.2,82.23,82.14,82.14,12842.0,81.5941,81.6239,81.5345,81.5345,12842.0
2025-03-17 14:20:00,82.15,82.19,82.07,82.15,10997.0,81.5444,81.5842,81.465,81.5444,10997.0
2025-03-17 14:25:00,82.14,82.2,82.11,82.13,11299.0,81.5345,81.5941,81.5047,81.5246,11299.0
2025-03-17 14:30:00,82.13,82.24,82.13,82.2,11262.0,81.5246,81.6338,81.5246,81.5941,11262.0
2025-03-17 14:35:00,82.17,82.18,82.09,82.15,10587.0,81.5643,81.5742,81.4849,81.5444,10587.0
2025-03-17 14:40:00,82.15,82.21,82.11,82.2,6764.0,81.5444,81.604,81.5047,81.5941,6764.0
2025-03-17 14:45:00,82.18,82.27,82.16,82.27,8897.0,81.5742,81.6636,81.5544,81.6636,8897.0
2025-03-17 14:50:00,82.25,82.29,82.25,82.28,10906.0,81.6437,81.6834,81.6437,81.6735,10906.0
2025-03-17 14:55:00,82.28,82.32,82.25,82.26,9029.0,81.6735,81.7132,81.6437,81.6536,9029.0
2025-03-17 15:00:00,82.25,82.37,82.23,82.31,13887.0,81.6437,81.7628,81.6239,81.7033,13887.0
2025-03-17 15:05:00,82.31,82.41,82.31,82.36,12764.0,81.7033,81.8025,81.7033,81.7529,12764.0
2025-03-17 15:10:00,82.37,82.4,82.29,82.33,20202.0,81.7628,81.7926,81.6834,81.7231,20202.0
2025-03-17 15:15:00,82.33,82.36,82.19,82.36,28278.0,81.7231,81.7529,81.5842,81.7529,28278.0
2025-03-17 15:20:00,82.36,82.47,82.36,82.37,16320.0,81.7529,81.8621,81.7529,81.7628,16320.0
2025-03-17 15:25:00,82.39,82.52,82.38,82.52,14716.0,81.7827,81.9117,81.7728,81.9117,14716.0
2025-03-17 15:30:00,82.5,82.56,82.46,82.48,23983.0,81.8919,81.9514,81.8522,81.872,23983.0
2025-03-17 15:35:00,82.46,82.47,82.35,82.4,44670.0,81.8522,81.8621,81.743,81.7926,44670.0
2025-03-17 15:40:00,82.4,82.49,82.39,82.47,34747.0,81.7926,81.8819,81.7827,81.8621,34747.0
2025-03-17 15:45:00,82.47,82.52,82.4,82.45,31620.0,81.8621,81.9117,81.7926,81.8422,31620.0
2025-03-17 15:50:00,82.41,82.5,82.26,82.5,32827.0,81.8025,81.8919,81.6536,81.8919,32827.0
2025-03-17 15:55:00,82.47,82.5,82.16,82.16,197594.0,81.8621,81.8919,81.5544,81.5544,197594.0
2025-03-18 09:30:00,82.31,82.72,82.19,82.39,47259.0,81.7033,82.1102,81.5842,81.7827,47259.0
2025-03-18 09:35:00,82.54,82.75,82.32,82.41,24785.0,81.9316,82.14,81.7132,81.8025,24785.0
2025-03-18 09:40:00,82.42,82.94,82.34,82.65,21347.0,81.8125,82.3286,81.733,82.0408,21347.0
2025-03-18 09:45:00,82.57,82.57,82.29,82.44,13759.0,81.9613,81.9613,81.6834,81.8323,13759.0
2025-03-18 09:50:00,82.44,82.68,82.37,82.42,13648.0,81.8323,82.0705,81.7628,81.8125,13648.0
2025-03-18 09:55:00,82.42,82.45,82.25,82.28,16236.0,81.8125,81.8422,81.6437,81.6735,16236.0
2025-03-18 10:00:00,82.21,82.36,82.2,82.3,18655.0,81.604,81.7529,81.5941,81.6933,18655.0
2025-03-18 10:05:00,82.34,82.59,82.3,82.46,21663.0,81.733,81.9812,81.6933,81.8522,21663.0
2025-03-18 10:10:00,82.48,82.53,82.38,82.42,21284.0,81.872,81.9216,81.7728,81.8125,21284.0
2025-03-18 10:15:00,82.46,82.54,82.38,82.49,20118.0,81.8522,81.9316,81.7728,81.8819,20118.0
2025-03-18 10:20:00,82.48,82.55,82.42,82.42,20056.0,81.872,81.9415,81.8125,81.8125,20056.0
2025-03-18 10:25:00,82.42,82.54,82.42,82.45,12954.0,81.8125,81.9316,81.8125,81.8422,12954.0
2025-03-18 10:30:00,82.45,82.49,82.35,82.39,18949.0,81.8422,81.8819,81.743,81.7827,18949.0
2025-03-18 10:35:00,82.41,82.57,82.41,82.54,18442.0,81.8025,81.9613,81.8025,81.9316,18442.0
2025-03-18 10:40:00,82.56,82.57,82.33,82.34,18439.0,81.9514,81.9613,81.7231,81.733,18439.0
2025-03-18 10:45:00,82.35,82.35,82.17,82.29,20803.0,81.743,81.743,81.5643,81.6834,20803.0
2025-03-18 10:50:00,82.31,82.45,82.3,82.42,13339.0,81.7033,81.8422,81.6933,81.8125,13339.0
2025-03-18 10:55:00,82.42,82.49,82.15,82.23,23078.0,81.8125,81.8819,81.5444,81.6239,23078.0
2025-03-18 11:00:00,82.21,82.26,81.94,82.08,30642.0,81.604,81.6536,81.336,81.475,30642.0
2025-03-18 11:05:00,82.08,82.08,81.82,81.95,31735.0,81.475,81.475,81.2169,81.3459,31735.0
2025-03-18 11:10:00,81.99,82.05,81.89,81.97,22106.0,81.3856,81.4452,81.2864,81.3658,22106.0
2025-03-18 11:15:00,82.0,82.02,81.89,81.93,9396.0,81.3956,81.4154,81.2864,81.3261,9396.0
2025-03-18 11:20:00,81.93,81.98,81.86,81.89,12388.0,81.3261,81.3757,81.2566,81.2864,12388.0
2025-03-18 11:25:00,81.91,81.99,81.91,81.95,16057.0,81.3062,81.3856,81.3062,81.3459,16057.0
2025-03-18 11:30:00,81.88,81.95,81.84,81.9,10740.0,81.2764,81.3459,81.2367,81.2963,10740.0
2025-03-18 11:35:00,81.92,82.06,81.89,82.06,18287.0,81.3161,81.4551,81.2864,81.4551,18287.0
2025-03-18 11:40:00,82.08,82.11,82.02,82.04,7325.0,81.475,81.5047,81.4154,81.4353,7325.0
2025-03-18 11:45:00,82.05,82.06,81.98,81.98,12739.0,81.4452,81.4551,81.3757,81.3757,12739.0
2025-03-18 11:50:00,81.97,81.99,81.86,81.87,9780.0,81.3658,81.3856,81.2566,81.2665,9780.0
2025-03-18 11:55:00,81.86,81.9,81.82,81.84,11361.0,81.2566,81.2963,81.2169,81.2367,11361.0
2025-03-18 12:00:00,81.82,81.86,81.78,81.84,8028.0,81.2169,81.2566,81.1772,81.2367,8028.0
2025-03-18 12:05:00,81.8,81.92,81.8,81.9,14143.0,81.197,81.3161,81.197,81.2963,14143.0
2025-03-18 12:10:00,81.91,82.1,81.91,82.06,9678.0,81.3062,81.4948,81.3062,81.4551,9678.0
2025-03-18 12:15:00,82.1,82.1,82.01,82.02,25168.0,81.4948,81.4948,81.4055,81.4154,25168.0
2025-03-18 12:20:00,82.02,82.08,81.96,82.02,24933.0,81.4154,81.475,81.3558,81.4154,24933.0
2025-03-18 12:25:00,82.01,82.17,82.01,82.17,15630.0,81.4055,81.5643,81.4055,81.5643,15630.0
2025-03-18 12:30:00,82.17,82.21,82.09,82.11,6819.0,81.5643,81.604,81.4849,81.5047,6819.0
2025-03-18 12:35:00,82.11,82.14,82.08,82.12,11452.0,81.5047,81.5345,81.475,81.5147,11452.0
2025-03-18 12:40:00,82.1,82.14,82.01,82.03,36982.0,81.4948,81.5345,81.4055,81.4253,36982.0
2025-03-18 12:45:00,82.02,82.06,81.94,82.0,44715.0,81.4154,81.4551,81.336,81.3956,44715.0
2025-03-18 12:50:00,82.03,82.03,81.94,82.02,16450.0,81.4253,81.4253,81.336,81.4154,16450.0
2025-03-18 12:55:00,82.04,82.05,81.9,81.98,26857.0,81.4353,81.4452,81.2963,81.3757,26857.0
2025-03-18 13:00:00,81.93,81.99,81.89,81.92,23526.0,81.3261,81.3856,81.2864,81.3161,23526.0
2025-03-18 13:05:00,81.88,81.88,81.81,81.84,10602.0,81.2764,81.2764,81.207,81.2367,10602.0
2025-03-18 13:10:00,81.84,81.91,81.79,81.91,25765.0,81.2367,81.3062,81.1871,81.3062,25765.0
2025-03-18 13:15:00,81.9,81.96,81.75,81.83,29499.0,81.2963,81.3558,81.1474,81.2268,29499.0
2025-03-18 13:20:00,81.81,82.0,81.8,82.0,11511.0,81.207,81.3956,81.197,81.3956,11511.0
2025-03-18 13:25:00,81.97,82.04,81.87,81.89,7235.0,81.3658,81.4353,81.2665,81.2864,7235.0
2025-03-18 13:30:00,81.89,82.04,81.87,82.04,8148.0,81.2864,81.4353,81.2665,81.4353,8148.0
2025-03-18 13:35:00,82.06,82.13,82.03,82.07,9569.0,81.4551,81.5246,81.4253,81.465,9569.0
2025-03-18 13:40:00,82.02,82.05,81.99,82.01,6638.0,81.4154,81.4452,81.3856,81.4055,6638.0
2025-03-18 13:45:00,82.02,82.09,81.98,82.01,10765.0,81.4154,81.4849,81.3757,81.4055,10765.0
2025-03-18 13:50:00,82.01,82.03,81.92,81.92,7240.0,81.4055,81.4253,81.3161,81.3161,7240.0
2025-03-18 13:55:00,81.91,81.93,81.82,81.85,7490.0,81.3062,81.3261,81.2169,81.2467,7490.0
2025-03-18 14:00:00,81.82,81.87,81.72,81.77,16220.0,81.2169,81.2665,81.1176,81.1672,16220.0
2025-03-18 14:05:00,81.75,81.8,81.71,81.79,13771.0,81.1474,81.197,81.1077,81.1871,13771.0
2025-03-18 14:10:00,81.78,81.79,81.7,81.74,9559.0,81.1772,81.1871,81.0978,81.1375,9559.0
2025-03-18 14:15:00,81.74,81.83,81.74,81.81,9929.0,81.1375,81.2268,81.1375,81.207,9929.0
2025-03-18 14:20:00,81.83,81.94,81.8,81.86,16472.0,81.2268,81.336,81.197,81.2566,16472.0
2025-03-18 14:25:00,81.85,81.88,81.68,81.68,11801.0,81.2467,81.2764,81.0779,81.0779,11801.0
2025-03-18 14:30:00,81.68,81.82,81.68,81.77,16190.0,81.0779,81.2169,81.0779,81.1672,16190.0
2025-03-18 14:35:00,81.78,81.8,81.74,81.77,13962.0,81.1772,81.197,81.1375,81.1672,13962.0
2025-03-18 14:40:00,81.76,81.79,81.7,81.71,15456.0,81.1573,81.1871,81.0978,81.1077,15456.0
2025-03-18 14:45:00,81.71,81.79,81.7,81.73,24272.0,81.1077,81.1871,81.0978,81.1275,24272.0
2025-03-18 14:50:00,81.72,81.81,81.7,81.71,13372.0,81.1176,81.207,81.0978,81.1077,13372.0
2025-03-18 14:55:00,81.71,81.76,81.66,81.7,14680.0,81.1077,81.1573,81.0581,81.0978,14680.0
2025-03-18 15:00:00,81.68,81.84,81.66,81.81,12645.0,81.0779,81.2367,81.0581,81.207,12645.0
2025-03-18 15:05:00,81.81,81.81,81.74,81.76,11198.0,81.207,81.207,81.1375,81.1573,11198.0
2025-03-18 15:10:00,81.76,81.86,81.75,81.86,15560.0,81.1573,81.2566,81.1474,81.2566,15560.0
2025-03-18 15:15:00,81.86,81.91,81.76,81.88,29856.0,81.2566,81.3062,81.1573,81.2764,29856.0
2025-03-18 15:20:00,81.85,81.98,81.84,81.95,26035.0,81.2467,81.3757,81.2367,81.3459,26035.0
2025-03-18 15:25:00,81.94,81.99,81.89,81.94,24625.0,81.336,81.3856,81.2864,81.336,24625.0
2025-03-18 15:30:00,81.95,81.97,81.87,81.95,21786.0,81.3459,81.3658,81.2665,81.3459,21786.0
2025-03-18 15:35:00,81.95,81.96,81.84,81.94,26939.0,81.3459,81.3558,81.2367,81.336,26939.0
2025-03-18 15:40:00,81.94,81.95,81.8,81.84,28305.0,81.336,81.3459,81.197,81.2367,28305.0
2025-03-18 15:45:00,81.85,81.86,81.63,81.71,27448.0,81.2467,81.2566,81.0283,81.1077,27448.0
2025-03-18 15:50:00,81.69,81.8,81.68,81.8,49739.0,81.0878,81.197,81.0779,81.197,49739.0
2025-03-18 15:55:00,81.8,81.87,81.52,81.64,193019.0,81.197,81.2665,80.9191,81.0382,193019.0
2025-03-19 09:30:00,81.92,82.0,81.57,81.88,30750.0,81.3161,81.3956,80.9687,81.2764,30750.0
2025-03-19 09:35:00,81.8,82.0,81.64,82.0,8885.0,81.197,81.3956,81.0382,81.3956,8885.0
2025-03-19 09:40:00,81.86,81.86,81.69,81.81,12743.0,81.2566,81.2566,81.0878,81.207,12743.0
2025-03-19 09:45:00,81.85,82.09,81.81,82.05,7618.0,81.2467,81.4849,81.207,81.4452,7618.0
2025-03-19 09:50:00,81.98,81.99,81.81,81.89,15195.0,81.3757,81.3856,81.207,81.2864,15195.0
2025-03-19 09:55:00,81.93,81.97,81.83,81.89,10867.0,81.3261,81.3658,81.2268,81.2864,10867.0
2025-03-19 10:00:00,81.86,81.91,81.8,81.83,30265.0,81.2566,81.3062,81.197,81.2268,30265.0
2025-03-19 10:05:00,81.79,81.94,81.77,81.94,18546.0,81.1871,81.336,81.1672,81.336,18546.0
2025-03-19 10:10:00,81.9,81.93,81.81,81.81,10260.0,81.2963,81.3261,81.207,81.207,10260.0
2025-03-19 10:15:00,81.83,81.91,81.8,81.91,19477.0,81.2268,81.3062,81.197,81.3062,19477.0
2025-03-19 10:20:00,81.91,82.05,81.85,82.05,12417.0,81.3062,81.4452,81.2467,81.4452,12417.0
2025-03-19 10:25:00,82.03,82.08,81.99,82.04,13352.0,81.4253,81.475,81.3856,81.4353,13352.0
2025-03-19 10:30:00,82.07,82.22,82.03,82.13,12817.0,81.465,81.6139,81.4253,81.5246,12817.0
2025-03-19 10:35:00,82.12,82.14,82.06,82.07,10771.0,81.5147,81.5345,81.4551,81.465,10771.0
2025-03-19 10:40:00,82.09,82.1,81.98,82.02,15375.0,81.4849,81.4948,81.3757,81.4154,15375.0
2025-03-19 10:45:00,82.04,82.14,81.99,82.14,10546.0,81.4353,81.5345,81.3856,81.5345,10546.0
2025-03-19 10:50:00,82.09,82.23,82.07,82.2,21134.0,81.4849,81.6239,81.465,81.5941,21134.0
2025-03-19 10:55:00,82.2,82.24,82.16,82.24,6446.0,81.5941,81.6338,81.5544,81.6338,6446.0
2025-03-19 11:00:00,82.24,82.31,82.18,82.27,10666.0,81.6338,81.7033,81.5742,81.6636,10666.0
2025-03-19 11:05:00,82.26,82.31,82.21,82.31,10823.0,81.6536,81.7033,81.604,81.7033,10823.0
2025-03-19 11:10:00,82.31,82.39,82.29,82.39,10796.0,81.7033,81.7827,81.6834,81.7827,10796.0
2025-03-19 11:15:00,82.38,82.4,82.26,82.27,11218.0,81.7728,81.7926,81.6536,81.6636,11218.0
2025-03-19 11:20:00,82.27,82.39,82.25,82.3,8872.0,81.6636,81.7827,81.6437,81.6933,8872.0
2025-03-19 11:25:00,82.28,82.29,82.22,82.28,9314.0,81.6735,81.6834,81.6139,81.6735,9314.0
2025-03-19 11:30:00,82.28,82.41,82.27,82.39,9982.0,81.6735,81.8025,81.6636,81.7827,9982.0
2025-03-19 11:35:00,82.36,82.42,82.33,82.4,6926.0,81.7529,81.8125,81.7231,81.7926,6926.0
2025-03-19 11:40:00,82.41,82.45,82.39,82.44,5139.0,81.8025,81.8422,81.7827,81.8323,5139.0
2025-03-19 11:45:00,82.44,82.56,82.4,82.54,23430.0,81.8323,81.9514,81.7926,81.9316,23430.0
2025-03-19 11:50:00,82.54,82.65,82.54,82.63,20425.0,81.9316,82.0408,81.9316,82.0209,20425.0
2025-03-19 11:55:00,82.63,82.63,82.49,82.49,9858.0,82.0209,82.0209,81.8819,81.8819,9858.0
2025-03-19 12:00:00,82.55,82.62,82.53,82.61,10841.0,81.9415,82.011,81.9216,82.0011,10841.0
2025-03-19 12:05:00,82.64,82.64,82.59,82.61,4814.0,82.0308,82.0308,81.9812,82.0011,4814.0
2025-03-19 12:10:00,82.61,82.63,82.51,82.53,8060.0,82.0011,82.0209,81.9018,81.9216,8060.0
2025-03-19 12:15:00,82.51,82.55,82.49,82.5,8213.0,81.9018,81.9415,81.8819,81.8919,8213.0
2025-03-19 12:20:00,82.48,82.48,82.4,82.42,12060.0,81.872,81.872,81.7926,81.8125,12060.0
2025-03-19 12:25:00,82.43,82.57,82.42,82.54,7139.0,81.8224,81.9613,81.8125,81.9316,7139.0
2025-03-19 12:30:00,82.56,82.58,82.44,82.47,9790.0,81.9514,81.9713,81.8323,81.8621,9790.0
2025-03-19 12:35:00,82.48,82.56,82.46,82.54,14372.0,81.872,81.9514,81.8522,81.9316,14372.0
2025-03-19 12:40:00,82.54,82.63,82.54,82.6,6673.0,81.9316,82.0209,81.9316,81.9911,6673.0
2025-03-19 12:45:00,82.59,82.59,82.54,82.59,7994.0,81.9812,81.9812,81.9316,81.9812,7994.0
2025-03-19 12:50:00,82.59,82.63,82.55,82.57,11283.0,81.9812,82.0209,81.9415,81.9613,11283.0
2025-03-19 12:55:00,82.58,82.59,82.54,82.56,11648.0,81.9713,81.9812,81.9316,81.9514,11648.0
2025-03-19 13:00:00,82.56,82.58,82.45,82.49,16885.0,81.9514,81.9713,81.8422,81.8819,16885.0
2025-03-19 13:05:00,82.5,82.52,82.46,82.48,6896.0,81.8919,81.9117,81.8522,81.872,6896.0
2025-03-19 13:10:00,82.48,82.51,82.44,82.47,7800.0,81.872,81.9018,81.8323,81.8621,7800.0
2025-03-19 13:15:00,82.51,82.53,82.44,82.52,11529.0,81.9018,81.9216,81.8323,81.9117,11529.0
2025-03-19 13:20:00,82.51,82.55,82.48,82.5,6593.0,81.9018,81.9415,81.872,81.8919,6593.0
2025-03-19 13:25:00,82.49,82.52,82.42,82.44,7575.0,81.8819,81.9117,81.8125,81.8323,7575.0
2025-03-19 13:30:00,82.45,82.5,82.41,82.5,12076.0,81.8422,81.8919,81.8025,81.8919,12076.0
2025-03-19 13:35:00,82.48,82.67,82.48,82.67,7384.0,81.872,82.0606,81.872,82.0606,7384.0
2025-03-19 13:40:00,82.67,82.67,82.58,82.58,9270.0,82.0606,82.0606,81.9713,81.9713,9270.0
2025-03-19 13:45:00,82.59,82.59,82.4,82.45,10763.0,81.9812,81.9812,81.7926,81.8422,10763.0
2025-03-19 13:50:00,82.43,82.49,82.42,82.48,5272.0,81.8224,81.8819,81.8125,81.872,5272.0
2025-03-19 13:55:00,82.47,82.48,82.25,82.26,15083.0,81.8621,81.872,81.6437,81.6536,15083.0
2025-03-19 14:00:00,82.22,82.62,82.16,82.53,10740.0,81.6139,82.011,81.5544,81.9216,10740.0
2025-03-19 14:05:00,82.5,82.66,82.37,82.66,8704.0,81.8919,82.0507,81.7628,82.0507,8704.0
2025-03-19 14:10:00,82.71,82.82,82.68,82.72,9592.0,82.1003,82.2095,82.0705,82.1102,9592.0
2025-03-19 14:15:00,82.73,82.78,82.63,82.68,13973.0,82.1202,82.1698,82.0209,82.0705,13973.0
2025-03-19 14:20:00,82.68,82.69,82.55,82.69,8496.0,82.0705,82.0805,81.9415,82.0805,8496.0
2025-03-19 14:25:00,82.64,82.71,82.59,82.6,9257.0,82.0308,82.1003,81.9812,81.9911,9257.0
2025-03-19 14:30:00,82.67,82.98,82.67,82.87,10933.0,82.0606,82.3683,82.0606,82.2591,10933.0
2025-03-19 14:35:00,82.88,82.92,82.8,82.87,6688.0,82.2691,82.3088,82.1897,82.2591,6688.0
2025-03-19 14:40:00,82.86,83.09,82.82,83.09,9399.0,82.2492,82.4775,82.2095,82.4775,9399.0
2025-03-19 14:45:00,83.09,83.18,83.06,83.11,10818.0,82.4775,82.5669,82.4477,82.4974,10818.0
2025-03-19 14:50:00,83.1,83.39,83.06,83.23,14248.0,82.4874,82.7753,82.4477,82.6165,14248.0
2025-03-19 14:55:00,83.2,83.36,83.19,83.2,11044.0,82.5867,82.7455,82.5768,82.5867,11044.0
2025-03-19 15:00:00,83.18,83.24,83.13,83.19,11812.0,82.5669,82.6264,82.5172,82.5768,11812.0
2025-03-19 15:05:00,83.16,83.4,83.16,83.4,10908.0,82.547,82.7852,82.547,82.7852,10908.0
2025-03-19 15:10:00,83.37,83.49,83.31,83.44,17804.0,82.7555,82.8746,82.6959,82.8249,17804.0
2025-03-19 15:15:00,83.45,83.5,83.39,83.42,21585.0,82.8349,82.8845,82.7753,82.8051,21585.0
2025-03-19 15:20:00,83.44,83.44,83.18,83.23,30655.0,82.8249,82.8249,82.5669,82.6165,30655.0
2025-03-19 15:25:00,83.23,83.26,82.99,83.12,20523.0,82.6165,82.6463,82.3783,82.5073,20523.0
2025-03-19 15:30:00,83.1,83.31,83.07,83.28,39129.0,82.4874,82.6959,82.4577,82.6661,39129.0
2025-03-19 15:35:00,83.28,83.32,83.14,83.24,27869.0,82.6661,82.7058,82.5271,82.6264,27869.0
2025-03-19 15:40:00,83.23,83.3,83.18,83.25,15727.0,82.6165,82.686,82.5669,82.6363,15727.0
2025-03-19 15:45:00,83.25,83.38,83.24,83.31,22866.0,82.6363,82.7654,82.6264,82.6959,22866.0
2025-03-19 15:50:00,83.32,83.32,82.99,83.07,43980.0,82.7058,82.7058,82.3783,82.4577,43980.0
2025-03-19 15:55:00,83.04,83.08,82.94,83.02,134334.0,82.4279,82.4676,82.3286,82.408,134334.0
2025-03-20 09:30:00,82.25,82.6,82.18,82.41,20298.0,81.6437,81.9911,81.5742,81.8025,20298.0
2025-03-20 09:35:00,82.26,82.61,82.26,82.35,10925.0,81.6536,82.0011,81.6536,81.743,10925.0
2025-03-20 09:40:00,82.38,82.76,82.38,82.76,5206.0,81.7728,82.1499,81.7728,82.1499,5206.0
2025-03-20 09:45:00,82.76,82.87,82.71,82.87,12061.0,82.1499,82.2591,82.1003,82.2591,12061.0
2025-03-20 09:50:00,82.89,82.96,82.69,82.96,8341.0,82.279,82.3485,82.0805,82.3485,8341.0
2025-03-20 09:55:00,82.99,83.24,82.95,83.16,11017.0,82.3783,82.6264,82.3385,82.547,11017.0
2025-03-20 10:00:00,83.25,83.36,83.22,83.33,9486.0,82.6363,82.7455,82.6066,82.7157,9486.0
2025-03-20 10:05:00,83.33,83.58,83.27,83.5,14584.0,82.7157,82.9639,82.6562,82.8845,14584.0
2025-03-20 10:10:00,83.46,83.47,83.29,83.35,5768.0,82.8448,82.8547,82.676,82.7356,5768.0
2025-03-20 10:15:00,83.34,83.37,83.24,83.32,6262.0,82.7257,82.7555,82.6264,82.7058,6262.0
2025-03-20 10:20:00,83.35,83.57,83.35,83.56,11171.0,82.7356,82.954,82.7356,82.9441,11171.0
2025-03-20 10:25:00,83.57,83.6,83.38,83.39,30289.0,82.954,82.9838,82.7654,82.7753,30289.0
2025-03-20 10:30:00,83.47,83.57,83.45,83.45,9267.0,82.8547,82.954,82.8349,82.8349,9267.0
2025-03-20 10:35:00,83.42,83.46,83.35,83.41,8429.0,82.8051,82.8448,82.7356,82.7952,8429.0
2025-03-20 10:40:00,83.41,83.53,83.35,83.48,19320.0,82.7952,82.9143,82.7356,82.8646,19320.0
2025-03-20 10:45:00,83.43,83.54,83.36,83.51,8917.0,82.815,82.9242,82.7455,82.8944,8917.0
2025-03-20 10:50:00,83.5,83.54,83.44,83.48,11051.0,82.8845,82.9242,82.8249,82.8646,11051.0
2025-03-20 10:55:00,83.48,83.62,83.47,83.62,11057.0,82.8646,83.0036,82.8547,83.0036,11057.0
2025-03-20 11:00:00,83.62,83.69,83.53,83.59,20927.0,83.0036,83.0731,82.9143,82.9738,20927.0
2025-03-20 11:05:00,83.54,83.54,83.45,83.49,5995.0,82.9242,82.9242,82.8349,82.8746,5995.0
2025-03-20 11:10:00,83.5,83.53,83.41,83.47,15245.0,82.8845,82.9143,82.7952,82.8547,15245.0
2025-03-20 11:15:00,83.48,83.48,83.37,83.38,4548.0,82.8646,82.8646,82.7555,82.7654,4548.0
2025-03-20 11:20:00,83.37,83.44,83.35,83.4,13647.0,82.7555,82.8249,82.7356,82.7852,13647.0
2025-03-20 11:25:00,83.4,83.43,83.31,83.31,6288.0,82.7852,82.815,82.6959,82.6959,6288.0
2025-03-20 11:30:00,83.34,83.43,83.28,83.31,28242.0,82.7257,82.815,82.6661,82.6959,28242.0
2025-03-20 11:35:00,83.28,83.3,83.2,83.26,7567.0,82.6661,82.686,82.5867,82.6463,7567.0
2025-03-20 11:40:00,83.27,83.45,83.27,83.41,13985.0,82.6562,82.8349,82.6562,82.7952,13985.0
2025-03-20 11:45:00,83.4,83.47,83.38,83.45,7049.0,82.7852,82.8547,82.7654,82.8349,7049.0
2025-03-20 11:50:00,83.45,83.47,83.42,83.44,11655.0,82.8349,82.8547,82.8051,82.8249,11655.0
2025-03-20 11:55:00,83.46,83.46,83.27,83.31,8173.0,82.8448,82.8448,82.6562,82.6959,8173.0
2025-03-20 12:00:00,83.3,83.46,83.28,83.36,23836.0,82.686,82.8448,82.6661,82.7455,23836.0
2025-03-20 12:05:00,83.34,83.37,83.26,83.29,6606.0,82.7257,82.7555,82.6463,82.676,6606.0
2025-03-20 12:10:00,83.27,83.33,83.21,83.31,11300.0,82.6562,82.7157,82.5966,82.6959,11300.0
2025-03-20 12:15:00,83.31,83.32,83.23,83.26,9517.0,82.6959,82.7058,82.6165,82.6463,9517.0
2025-03-20 12:20:00,83.25,83.25,83.15,83.17,6144.0,82.6363,82.6363,82.5371,82.5569,6144.0
2025-03-20 12:25:00,83.17,83.2,83.04,83.06,12035.0,82.5569,82.5867,82.4279,82.4477,12035.0
2025-03-20 12:30:00,83.06,83.1,82.98,82.98,5760.0,82.4477,82.4874,82.3683,82.3683,5760.0
2025-03-20 12:35:00,82.96,83.06,82.92,82.98,11068.0,82.3485,82.4477,82.3088,82.3683,11068.0
2025-03-20 12:40:00,82.95,83.04,82.92,82.95,14524.0,82.3385,82.4279,82.3088,82.3385,14524.0
2025-03-20 12:45:00,82.95,82.98,82.85,82.86,8586.0,82.3385,82.3683,82.2393,82.2492,8586.0
2025-03-20 12:50:00,82.84,82.92,82.84,82.92,8748.0,82.2294,82.3088,82.2294,82.3088,8748.0
2025-03-20 12:55:00,82.92,82.92,82.83,82.84,10979.0,82.3088,82.3088,82.2194,82.2294,10979.0
2025-03-20 13:00:00,82.83,82.9,82.79,82.89,15062.0,82.2194,82.2889,82.1797,82.279,15062.0
2025-03-20 13:05:00,82.87,83.01,82.87,82.99,9664.0,82.2591,82.3981,82.2591,82.3783,9664.0
2025-03-20 13:10:00,82.99,83.08,82.96,83.06,6425.0,82.3783,82.4676,82.3485,82.4477,6425.0
2025-03-20 13:15:00,83.04,83.04,82.96,83.0,5138.0,82.4279,82.4279,82.3485,82.3882,5138.0
2025-03-20 13:20:00,83.0,83.01,82.86,82.86,7909.0,82.3882,82.3981,82.2492,82.2492,7909.0
2025-03-20 13:25:00,82.88,82.88,82.67,82.7,8468.0,82.2691,82.2691,82.0606,82.0904,8468.0
2025-03-20 13:30:00,82.7,82.82,82.7,82.81,11901.0,82.0904,82.2095,82.0904,82.1996,11901.0
2025-03-20 13:35:00,82.82,82.92,82.8,82.92,7072.0,82.2095,82.3088,82.1897,82.3088,7072.0
2025-03-20 13:40:00,82.91,82.91,82.83,82.86,12382.0,82.2988,82.2988,82.2194,82.2492,12382.0
2025-03-20 13:45:00,82.87,82.94,82.83,82.84,12002.0,82.2591,82.3286,82.2194,82.2294,12002.0
2025-03-20 13:50:00,82.85,82.87,82.72,82.74,13091.0,82.2393,82.2591,82.1102,82.1301,13091.0
2025-03-20 13:55:00,82.73,82.76,82.64,82.69,19146.0,82.1202,82.1499,82.0308,82.0805,19146.0
2025-03-20 14:00:00,82.68,82.73,82.66,82.67,28127.0,82.0705,82.1202,82.0507,82.0606,28127.0
2025-03-20 14:05:00,82.67,82.83,82.67,82.8,7063.0,82.0606,82.2194,82.0606,82.1897,7063.0
2025-03-20 14:10:00,82.77,82.91,82.77,82.84,9165.0,82.1599,82.2988,82.1599,82.2294,9165.0
2025-03-20 14:15:00,82.86,82.9,82.83,82.83,13826.0,82.2492,82.2889,82.2194,82.2194,13826.0
2025-03-20 14:20:00,82.83,82.89,82.75,82.79,9256.0,82.2194,82.279,82.14,82.1797,9256.0
2025-03-20 14:25:00,82.79,82.82,82.7,82.73,17330.0,82.1797,82.2095,82.0904,82.1202,17330.0
2025-03-20 14:30:00,82.73,82.79,82.65,82.77,18597.0,82.1202,82.1797,82.0408,82.1599,18597.0
2025-03-20 14:35:00,82.77,82.84,82.74,82.79,24217.0,82.1599,82.2294,82.1301,82.1797,24217.0
2025-03-20 14:40:00,82.78,82.8,82.62,82.66,18367.0,82.1698,82.1897,82.011,82.0507,18367.0
2025-03-20 14:45:00,82.67,82.8,82.65,82.8,12457.0,82.0606,82.1897,82.0408,82.1897,12457.0
2025-03-20 14:50:00,82.8,82.89,82.79,82.88,26331.0,82.1897,82.279,82.1797,82.2691,26331.0
2025-03-20 14:55:00,82.88,82.88,82.64,82.69,58294.0,82.2691,82.2691,82.0308,82.0805,58294.0
2025-03-20 15:00:00,82.71,82.87,82.7,82.81,8674.0,82.1003,82.2591,82.0904,82.1996,8674.0
2025-03-20 15:05:00,82.81,82.89,82.77,82.77,10434.0,82.1996,82.279,82.1599,82.1599,10434.0
2025-03-20 15:10:00,82.77,82.92,82.77,82.85,18562.0,82.1599,82.3088,82.1599,82.2393,18562.0
2025-03-20 15:15:00,82.83,82.9,82.82,82.87,15679.0,82.2194,82.2889,82.2095,82.2591,15679.0
2025-03-20 15:20:00,82.87,82.97,82.87,82.93,27880.0,82.2591,82.3584,82.2591,82.3187,27880.0
2025-03-20 15:25:00,82.93,82.93,82.75,82.77,14414.0,82.3187,82.3187,82.14,82.1599,14414.0
2025-03-20 15:30:00,82.75,82.88,82.72,82.82,22478.0,82.14,82.2691,82.1102,82.2095,22478.0
2025-03-20 15:35:00,82.84,82.9,82.82,82.86,25517.0,82.2294,82.2889,82.2095,82.2492,25517.0
2025-03-20 15:40:00,82.86,82.92,82.81,82.84,19715.0,82.2492,82.3088,82.1996,82.2294,19715.0
2025-03-20 15:45:00,82.85,82.89,82.77,82.89,19859.0,82.2393,82.279,82.1599,82.279,19859.0
2025-03-20 15:50:00,82.84,82.85,82.67,82.8,38760.0,82.2294,82.2393,82.0606,82.1897,38760.0
2025-03-20 15:55:00,82.81,82.84,82.66,82.72,99510.0,82.1996,82.2294,82.0507,82.1102,99510.0
2025-03-21 09:30:00,82.07,82.56,81.73,82.38,548890.0,81.465,81.9514,81.1275,81.7728,548890.0
2025-03-21 09:35:00,82.31,82.52,82.25,82.25,18974.0,81.7033,81.9117,81.6437,81.6437,18974.0
2025-03-21 09:40:00,82.35,82.35,82.1,82.27,17900.0,81.743,81.743,81.4948,81.6636,17900.0
2025-03-21 09:45:00,82.33,82.39,82.12,82.19,20197.0,81.7231,81.7827,81.5147,81.5842,20197.0
2025-03-21 09:50:00,82.11,82.12,81.55,81.73,24074.0,81.5047,81.5147,80.9489,81.1275,24074.0
2025-03-21 09:55:00,81.75,81.86,81.69,81.77,16838.0,81.1474,81.2566,81.0878,81.1672,16838.0
2025-03-21 10:00:00,81.8,81.84,81.58,81.62,22525.0,81.197,81.2367,80.9786,81.0184,22525.0
2025-03-21 10:05:00,81.62,81.62,81.41,81.5,11845.0,81.0184,81.0184,80.8099,80.8992,11845.0
2025-03-21 10:10:00,81.41,81.68,81.38,81.63,9442.0,80.8099,81.0779,80.7801,81.0283,9442.0
2025-03-21 10:15:00,81.66,81.86,81.54,81.86,21593.0,81.0581,81.2566,80.9389,81.2566,21593.0
2025-03-21 10:20:00,81.85,81.91,81.77,81.86,18829.0,81.2467,81.3062,81.1672,81.2566,18829.0
2025-03-21 10:25:00,81.83,81.88,81.76,81.8,19969.0,81.2268,81.2764,81.1573,81.197,19969.0
2025-03-21 10:30:00,81.8,81.82,81.75,81.78,9993.0,81.197,81.2169,81.1474,81.1772,9993.0
2025-03-21 10:35:00,81.81,81.93,81.78,81.85,13062.0,81.207,81.3261,81.1772,81.2467,13062.0
2025-03-21 10:40:00,81.82,81.97,81.82,81.97,10030.0,81.2169,81.3658,81.2169,81.3658,10030.0
2025-03-21 10:45:00,81.96,82.05,81.95,82.02,14091.0,81.3558,81.4452,81.3459,81.4154,14091.0
2025-03-21 10:50:00,82.1,82.17,82.06,82.17,8859.0,81.4948,81.5643,81.4551,81.5643,8859.0
2025-03-21 10:55:00,82.16,82.25,82.1,82.24,12191.0,81.5544,81.6437,81.4948,81.6338,12191.0
2025-03-21 11:00:00,82.24,82.25,82.1,82.14,12478.0,81.6338,81.6437,81.4948,81.5345,12478.0
2025-03-21 11:05:00,82.14,82.29,82.11,82.29,10806.0,81.5345,81.6834,81.5047,81.6834,10806.0
2025-03-21 11:10:00,82.28,82.33,82.18,82.18,13304.0,81.6735,81.7231,81.5742,81.5742,13304.0
2025-03-21 11:15:00,82.17,82.19,82.1,82.17,7313.0,81.5643,81.5842,81.4948,81.5643,7313.0
2025-03-21 11:20:00,82.17,82.21,82.13,82.2,9731.0,81.5643,81.604,81.5246,81.5941,9731.0
2025-03-21 11:25:00,82.2,82.2,82.14,82.17,10211.0,81.5941,81.5941,81.5345,81.5643,10211.0
2025-03-21 11:30:00,82.16,82.24,82.12,82.12,12524.0,81.5544,81.6338,81.5147,81.5147,12524.0
2025-03-21 11:35:00,82.1,82.13,82.09,82.12,5928.0,81.4948,81.5246,81.4849,81.5147,5928.0
2025-03-21 11:40:00,82.13,82.14,81.98,81.99,11494.0,81.5246,81.5345,81.3757,81.3856,11494.0
2025-03-21 11:45:00,81.97,81.97,81.91,81.94,8036.0,81.3658,81.3658,81.3062,81.336,8036.0
2025-03-21 11:50:00,81.92,81.93,81.79,81.83,8845.0,81.3161,81.3261,81.1871,81.2268,8845.0
2025-03-21 11:55:00,81.86,81.91,81.83,81.88,6738.0,81.2566,81.3062,81.2268,81.2764,6738.0
2025-03-21 12:00:00,81.87,81.98,81.79,81.84,17202.0,81.2665,81.3757,81.1871,81.2367,17202.0
2025-03-21 12:05:00,81.89,82.05,81.85,82.03,7771.0,81.2864,81.4452,81.2467,81.4253,7771.0
2025-03-21 12:10:00,82.04,82.21,82.04,82.17,4980.0,81.4353,81.604,81.4353,81.5643,4980.0
2025-03-21 12:15:00,82.14,82.26,82.1,82.26,5331.0,81.5345,81.6536,81.4948,81.6536,5331.0
2025-03-21 12:20:00,82.32,82.38,82.28,82.33,7655.0,81.7132,81.7728,81.6735,81.7231,7655.0
2025-03-21 12:25:00,82.31,82.37,82.3,82.34,12344.0,81.7033,81.7628,81.6933,81.733,12344.0
2025-03-21 12:30:00,82.34,82.35,82.29,82.33,9671.0,81.733,81.743,81.6834,81.7231,9671.0
2025-03-21 12:35:00,82.35,82.35,82.25,82.35,4936.0,81.743,81.743,81.6437,81.743,4936.0
2025-03-21 12:40:00,82.36,82.39,82.34,82.34,4181.0,81.7529,81.7827,81.733,81.733,4181.0
2025-03-21 12:45:00,82.36,82.57,82.36,82.55,10815.0,81.7529,81.9613,81.7529,81.9415,10815.0
2025-03-21 12:50:00,82.53,82.62,82.52,82.56,5949.0,81.9216,82.011,81.9117,81.9514,5949.0
2025-03-21 12:55:00,82.56,82.74,82.53,82.68,9124.0,81.9514,82.1301,81.9216,82.0705,9124.0
2025-03-21 13:00:00,82.7,82.71,82.61,82.61,6060.0,82.0904,82.1003,82.0011,82.0011,6060.0
2025-03-21 13:05:00,82.67,82.74,82.66,82.71,9228.0,82.0606,82.1301,82.0507,82.1003,9228.0
2025-03-21 13:10:00,82.73,82.73,82.59,82.59,9114.0,82.1202,82.1202,81.9812,81.9812,9114.0
2025-03-21 13:15:00,82.59,82.64,82.59,82.59,6566.0,81.9812,82.0308,81.9812,81.9812,6566.0
2025-03-21 13:20:00,82.6,82.64,82.56,82.61,11129.0,81.9911,82.0308,81.9514,82.0011,11129.0
2025-03-21 13:25:00,82.63,82.63,82.52,82.52,6004.0,82.0209,82.0209,81.9117,81.9117,6004.0
2025-03-21 13:30:00,82.52,82.52,82.41,82.45,6818.0,81.9117,81.9117,81.8025,81.8422,6818.0
2025-03-21 13:35:00,82.48,82.6,82.47,82.6,6435.0,81.872,81.9911,81.8621,81.9911,6435.0
2025-03-21 13:40:00,82.63,82.75,82.62,82.73,5109.0,82.0209,82.14,82.011,82.1202,5109.0
2025-03-21 13:45:00,82.73,82.81,82.71,82.81,10769.0,82.1202,82.1996,82.1003,82.1996,10769.0
2025-03-21 13:50:00,82.8,82.82,82.72,82.74,11773.0,82.1897,82.2095,82.1102,82.1301,11773.0
2025-03-21 13:55:00,82.74,82.77,82.67,82.7,9924.0,82.1301,82.1599,82.0606,82.0904,9924.0
2025-03-21 14:00:00,82.67,82.7,82.5,82.54,18735.0,82.0606,82.0904,81.8919,81.9316,18735.0
2025-03-21 14:05:00,82.51,82.52,82.4,82.45,13083.0,81.9018,81.9117,81.7926,81.8422,13083.0
2025-03-21 14:10:00,82.47,82.53,82.42,82.53,13817.0,81.8621,81.9216,81.8125,81.9216,13817.0
2025-03-21 14:15:00,82.52,82.56,82.45,82.56,22975.0,81.9117,81.9514,81.8422,81.9514,22975.0
2025-03-21 14:20:00,82.54,82.58,82.41,82.45,9352.0,81.9316,81.9713,81.8025,81.8422,9352.0
2025-03-21 14:25:00,82.42,82.42,82.33,82.34,14244.0,81.8125,81.8125,81.7231,81.733,14244.0
2025-03-21 14:30:00,82.34,82.5,82.34,82.46,7919.0,81.733,81.8919,81.733,81.8522,7919.0
2025-03-21 14:35:00,82.47,82.6,82.45,82.57,11477.0,81.8621,81.9911,81.8422,81.9613,11477.0
2025-03-21 14:40:00,82.57,82.57,82.5,82.52,7531.0,81.9613,81.9613,81.8919,81.9117,7531.0
2025-03-21 14:45:00,82.52,82.52,82.34,82.42,12851.0,81.9117,81.9117,81.733,81.8125,12851.0
2025-03-21 14:50:00,82.41,82.44,82.34,82.42,11591.0,81.8025,81.8323,81.733,81.8125,11591.0
2025-03-21 14:55:00,82.42,82.46,82.38,82.38,12809.0,81.8125,81.8522,81.7728,81.7728,12809.0
2025-03-21 15:00:00,82.36,82.38,82.29,82.36,18856.0,81.7529,81.7728,81.6834,81.7529,18856.0
2025-03-21 15:05:00,82.38,82.41,82.27,82.28,17567.0,81.7728,81.8025,81.6636,81.6735,17567.0
2025-03-21 15:10:00,82.25,82.38,82.25,82.37,21928.0,81.6437,81.7728,81.6437,81.7628,21928.0
2025-03-21 15:15:00,82.36,82.44,82.35,82.4,20573.0,81.7529,81.8323,81.743,81.7926,20573.0
2025-03-21 15:20:00,82.4,82.41,82.26,82.39,32894.0,81.7926,81.8025,81.6536,81.7827,32894.0
2025-03-21 15:25:00,82.36,82.36,82.21,82.25,25967.0,81.7529,81.7529,81.604,81.6437,25967.0
2025-03-21 15:30:00,82.26,82.32,82.18,82.3,32241.0,81.6536,81.7132,81.5742,81.6933,32241.0
2025-03-21 15:35:00,82.3,82.38,82.21,82.23,38007.0,81.6933,81.7728,81.604,81.6239,38007.0
2025-03-21 15:40:00,82.23,82.3,82.17,82.3,26239.0,81.6239,81.6933,81.5643,81.6933,26239.0
2025-03-21 15:45:00,82.27,82.37,82.25,82.37,39847.0,81.6636,81.7628,81.6437,81.7628,39847.0
2025-03-21 15:50:00,82.41,82.42,82.22,82.37,54364.0,81.8025,81.8125,81.6139,81.7628,54364.0
2025-03-21 15:55:00,82.37,82.44,82.25,82.34,216640.0,81.7628,81.8323,81.6437,81.733,216640.0
2025-03-24 09:30:00,83.43,83.55,83.2,83.4,49497.0,82.815,82.9341,82.5867,82.7852,49497.0
2025-03-24 09:35:00,83.43,83.71,83.3,83.51,24944.0,82.815,83.0929,82.686,82.8944,24944.0
2025-03-24 09:40:00,83.64,84.14,83.63,83.72,26432.0,83.0235,83.5198,83.0135,83.1029,26432.0
2025-03-24 09:45:00,83.7,83.88,83.68,83.76,9943.0,83.083,83.2617,83.0632,83.1426,9943.0
2025-03-24 09:50:00,83.73,83.77,83.6,83.69,14397.0,83.1128,83.1525,82.9838,83.0731,14397.0
2025-03-24 09:55:00,83.69,83.81,83.64,83.78,14962.0,83.0731,83.1922,83.0235,83.1624,14962.0
2025-03-24 10:00:00,83.8,83.92,83.7,83.92,18771.0,83.1823,83.3014,83.083,83.3014,18771.0
2025-03-24 10:05:00,83.9,83.96,83.8,83.95,11676.0,83.2815,83.3411,83.1823,83.3312,11676.0
2025-03-24 10:10:00,83.97,84.12,83.93,83.98,28532.0,83.351,83.4999,83.3113,83.361,28532.0
2025-03-24 10:15:00,84.0,84.04,83.9,83.98,8275.0,83.3808,83.4205,83.2815,83.361,8275.0
2025-03-24 10:20:00,83.98,84.0,83.84,83.86,15342.0,83.361,83.3808,83.222,83.2418,15342.0
2025-03-24 10:25:00,83.86,83.86,83.76,83.83,11399.0,83.2418,83.2418,83.1426,83.2121,11399.0
2025-03-24 10:30:00,83.81,83.82,83.71,83.76,17328.0,83.1922,83.2021,83.0929,83.1426,17328.0
2025-03-24 10:35:00,83.79,83.8,83.67,83.7,17233.0,83.1724,83.1823,83.0532,83.083,17233.0
2025-03-24 10:40:00,83.71,83.79,83.67,83.79,8687.0,83.0929,83.1724,83.0532,83.1724,8687.0
2025-03-24 10:45:00,83.78,84.0,83.76,83.97,12973.0,83.1624,83.3808,83.1426,83.351,12973.0
2025-03-24 10:50:00,83.97,84.01,83.91,83.98,7887.0,83.351,83.3907,83.2915,83.361,7887.0
2025-03-24 10:55:00,84.0,84.07,83.93,84.06,7699.0,83.3808,83.4503,83.3113,83.4404,7699.0
2025-03-24 11:00:00,84.07,84.18,84.07,84.18,17542.0,83.4503,83.5595,83.4503,83.5595,17542.0
2025-03-24 11:05:00,84.17,84.29,84.15,84.23,19288.0,83.5496,83.6687,83.5297,83.6091,19288.0
2025-03-24 11:10:00,84.21,84.3,84.16,84.28,8413.0,83.5893,83.6786,83.5396,83.6587,8413.0
2025-03-24 11:15:00,84.28,84.39,84.28,84.33,10597.0,83.6587,83.7679,83.6587,83.7084,10597.0
2025-03-24 11:20:00,84.36,84.42,84.33,84.33,9199.0,83.7382,83.7977,83.7084,83.7084,9199.0
2025-03-24 11:25:00,84.33,84.35,84.28,84.31,8924.0,83.7084,83.7282,83.6587,83.6885,8924.0
2025-03-24 11:30:00,84.34,84.37,84.27,84.3,8061.0,83.7183,83.7481,83.6488,83.6786,8061.0
2025-03-24 11:35:00,84.3,84.33,84.28,84.32,3862.0,83.6786,83.7084,83.6587,83.6984,3862.0
2025-03-24 11:40:00,84.36,84.4,84.35,84.4,4814.0,83.7382,83.7779,83.7282,83.7779,4814.0
2025-03-24 11:45:00,84.38,84.39,84.3,84.31,12754.0,83.758,83.7679,83.6786,83.6885,12754.0
2025-03-24 11:50:00,84.3,84.44,84.3,84.43,4956.0,83.6786,83.8176,83.6786,83.8076,4956.0
2025-03-24 11:55:00,84.43,84.43,84.31,84.33,9077.0,83.8076,83.8076,83.6885,83.7084,9077.0
2025-03-24 12:00:00,84.34,84.41,84.33,84.37,5759.0,83.7183,83.7878,83.7084,83.7481,5759.0
2025-03-24 12:05:00,84.4,84.47,84.4,84.42,6689.0,83.7779,83.8473,83.7779,83.7977,6689.0
2025-03-24 12:10:00,84.44,84.46,84.37,84.41,5604.0,83.8176,83.8374,83.7481,83.7878,5604.0
2025-03-24 12:15:00,84.41,84.48,84.36,84.36,15581.0,83.7878,83.8573,83.7382,83.7382,15581.0
2025-03-24 12:20:00,84.36,84.43,84.34,84.42,9620.0,83.7382,83.8076,83.7183,83.7977,9620.0
2025-03-24 12:25:00,84.43,84.44,84.27,84.31,11969.0,83.8076,83.8176,83.6488,83.6885,11969.0
2025-03-24 12:30:00,84.3,84.39,84.23,84.32,9698.0,83.6786,83.7679,83.6091,83.6984,9698.0
2025-03-24 12:35:00,84.32,84.34,84.21,84.21,7888.0,83.6984,83.7183,83.5893,83.5893,7888.0
2025-03-24 12:40:00,84.19,84.25,84.13,84.25,7424.0,83.5694,83.629,83.5099,83.629,7424.0
2025-03-24 12:45:00,84.26,84.27,84.16,84.19,8497.0,83.6389,83.6488,83.5396,83.5694,8497.0
2025-03-24 12:50:00,84.19,84.23,84.1,84.11,12996.0,83.5694,83.6091,83.4801,83.49,12996.0
2025-03-24 12:55:00,84.11,84.14,84.04,84.09,5621.0,83.49,83.5198,83.4205,83.4701,5621.0
2025-03-24 13:00:00,84.09,84.11,84.04,84.06,4860.0,83.4701,83.49,83.4205,83.4404,4860.0
2025-03-24 13:05:00,84.08,84.13,83.97,83.97,15732.0,83.4602,83.5099,83.351,83.351,15732.0
2025-03-24 13:10:00,83.98,83.98,83.95,83.98,4350.0,83.361,83.361,83.3312,83.361,4350.0
2025-03-24 13:15:00,83.98,84.1,83.97,84.08,9423.0,83.361,83.4801,83.351,83.4602,9423.0
2025-03-24 13:20:00,84.07,84.17,84.04,84.1,14817.0,83.4503,83.5496,83.4205,83.4801,14817.0
2025-03-24 13:25:00,84.1,84.18,84.08,84.17,15175.0,83.4801,83.5595,83.4602,83.5496,15175.0
2025-03-24 13:30:00,84.17,84.3,84.16,84.26,14573.0,83.5496,83.6786,83.5396,83.6389,14573.0
2025-03-24 13:35:00,84.25,84.29,84.21,84.26,11053.0,83.629,83.6687,83.5893,83.6389,11053.0
2025-03-24 13:40:00,84.27,84.27,84.16,84.17,7907.0,83.6488,83.6488,83.5396,83.5496,7907.0
2025-03-24 13:45:00,84.17,84.23,84.17,84.22,8522.0,83.5496,83.6091,83.5496,83.5992,8522.0
2025-03-24 13:50:00,84.2,84.25,84.16,84.25,6578.0,83.5793,83.629,83.5396,83.629,6578.0
2025-03-24 13:55:00,84.25,84.27,84.2,84.23,18968.0,83.629,83.6488,83.5793,83.6091,18968.0
2025-03-24 14:00:00,84.22,84.23,83.98,83.99,11531.0,83.5992,83.6091,83.361,83.3709,11531.0
2025-03-24 14:05:00,83.99,84.0,83.84,83.87,39537.0,83.3709,83.3808,83.222,83.2518,39537.0
2025-03-24 14:10:00,83.89,83.89,83.81,83.82,15158.0,83.2716,83.2716,83.1922,83.2021,15158.0
2025-03-24 14:15:00,83.83,83.89,83.78,83.84,19600.0,83.2121,83.2716,83.1624,83.222,19600.0
2025-03-24 14:20:00,83.84,83.84,83.66,83.67,19089.0,83.222,83.222,83.0433,83.0532,19089.0
2025-03-24 14:25:00,83.67,83.81,83.65,83.8,11498.0,83.0532,83.1922,83.0334,83.1823,11498.0
2025-03-24 14:30:00,83.81,83.89,83.77,83.86,17480.0,83.1922,83.2716,83.1525,83.2418,17480.0
2025-03-24 14:35:00,83.85,83.99,83.84,83.98,16529.0,83.2319,83.3709,83.222,83.361,16529.0
2025-03-24 14:40:00,83.95,84.04,83.94,84.02,29057.0,83.3312,83.4205,83.3213,83.4007,29057.0
2025-03-24 14:45:00,84.01,84.04,83.93,84.0,13994.0,83.3907,83.4205,83.3113,83.3808,13994.0
2025-03-24 14:50:00,84.02,84.07,83.91,83.92,15264.0,83.4007,83.4503,83.2915,83.3014,15264.0
2025-03-24 14:55:00,83.9,83.98,83.88,83.92,15636.0,83.2815,83.361,83.2617,83.3014,15636.0
2025-03-24 15:00:00,83.92,84.02,83.87,84.01,23666.0,83.3014,83.4007,83.2518,83.3907,23666.0
2025-03-24 15:05:00,84.01,84.03,83.97,84.0,13048.0,83.3907,83.4106,83.351,83.3808,13048.0
2025-03-24 15:10:00,83.98,84.02,83.96,84.0,11732.0,83.361,83.4007,83.3411,83.3808,11732.0
2025-03-24 15:15:00,84.02,84.15,84.01,84.09,22817.0,83.4007,83.5297,83.3907,83.4701,22817.0
2025-03-24 15:20:00,84.09,84.2,84.08,84.19,18056.0,83.4701,83.5793,83.4602,83.5694,18056.0
2025-03-24 15:25:00,84.18,84.19,84.09,84.11,23249.0,83.5595,83.5694,83.4701,83.49,23249.0
2025-03-24 15:30:00,84.11,84.17,84.1,84.15,25681.0,83.49,83.5496,83.4801,83.5297,25681.0
2025-03-24 15:35:00,84.15,84.19,84.08,84.19,29563.0,83.5297,83.5694,83.4602,83.5694,29563.0
2025-03-24 15:40:00,84.19,84.25,84.15,84.2,48299.0,83.5694,83.629,83.5297,83.5793,48299.0
2025-03-24 15:45:00,84.22,84.31,84.15,84.28,54810.0,83.5992,83.6885,83.5297,83.6587,54810.0
2025-03-24 15:50:00,84.27,84.3,84.1,84.27,58131.0,83.6488,83.6786,83.4801,83.6488,58131.0
2025-03-24 15:55:00,84.3,84.3,84.1,84.15,141226.0,83.6786,83.6786,83.4801,83.5297,141226.0
2025-03-25 09:30:00,84.48,84.88,84.34,84.82,53395.0,83.8573,84.2543,83.7183,84.1948,53395.0
2025-03-25 09:35:00,84.8,84.91,84.67,84.79,16186.0,84.1749,84.2841,84.0459,84.165,16186.0
2025-03-25 09:40:00,84.79,84.92,84.71,84.9,17125.0,84.165,84.294,84.0856,84.2742,17125.0
2025-03-25 09:45:00,84.91,84.96,84.68,84.68,12107.0,84.2841,84.3337,84.0558,84.0558,12107.0
2025-03-25 09:50:00,84.69,84.73,84.51,84.72,14944.0,84.0657,84.1054,83.887,84.0955,14944.0
2025-03-25 09:55:00,84.74,84.81,84.63,84.65,15344.0,84.1154,84.1848,84.0062,84.026,15344.0
2025-03-25 10:00:00,84.6,84.65,84.43,84.64,17154.0,83.9764,84.026,83.8076,84.0161,17154.0
2025-03-25 10:05:00,84.63,84.78,84.52,84.73,19368.0,84.0062,84.1551,83.897,84.1054,19368.0
2025-03-25 10:10:00,84.73,84.76,84.63,84.64,14066.0,84.1054,84.1352,84.0062,84.0161,14066.0
2025-03-25 10:15:00,84.63,84.88,84.63,84.81,23274.0,84.0062,84.2543,84.0062,84.1848,23274.0
2025-03-25 10:20:00,84.81,85.0,84.8,84.89,18261.0,84.1848,84.3734,84.1749,84.2642,18261.0
2025-03-25 10:25:00,84.87,84.89,84.81,84.85,7919.0,84.2444,84.2642,84.1848,84.2245,7919.0
2025-03-25 10:30:00,84.84,84.97,84.81,84.97,12384.0,84.2146,84.3437,84.1848,84.3437,12384.0
2025-03-25 10:35:00,84.97,84.98,84.77,84.78,14394.0,84.3437,84.3536,84.1451,84.1551,14394.0
2025-03-25 10:40:00,84.76,84.78,84.69,84.73,19508.0,84.1352,84.1551,84.0657,84.1054,19508.0
2025-03-25 10:45:00,84.73,84.73,84.46,84.47,39198.0,84.1054,84.1054,83.8374,83.8473,39198.0
2025-03-25 10:50:00,84.51,84.56,84.43,84.53,52762.0,83.887,83.9367,83.8076,83.9069,52762.0
2025-03-25 10:55:00,84.51,84.54,84.41,84.49,23702.0,83.887,83.9168,83.7878,83.8672,23702.0
2025-03-25 11:00:00,84.48,84.69,84.46,84.66,37732.0,83.8573,84.0657,83.8374,84.0359,37732.0
2025-03-25 11:05:00,84.65,84.73,84.62,84.69,44567.0,84.026,84.1054,83.9962,84.0657,44567.0
2025-03-25 11:10:00,84.69,84.74,84.67,84.73,82881.0,84.0657,84.1154,84.0459,84.1054,82881.0
2025-03-25 11:15:00,84.73,84.74,84.61,84.67,11795.0,84.1054,84.1154,83.9863,84.0459,11795.0
2025-03-25 11:20:00,84.67,84.72,84.66,84.66,14109.0,84.0459,84.0955,84.0359,84.0359,14109.0
2025-03-25 11:25:00,84.66,84.67,84.62,84.63,5735.0,84.0359,84.0459,83.9962,84.0062,5735.0
2025-03-25 11:30:00,84.64,84.67,84.63,84.65,11484.0,84.0161,84.0459,84.0062,84.026,11484.0
2025-03-25 11:35:00,84.65,84.68,84.63,84.67,9108.0,84.026,84.0558,84.0062,84.0459,9108.0
2025-03-25 11:40:00,84.67,84.74,84.65,84.7,10566.0,84.0459,84.1154,84.026,84.0756,10566.0
2025-03-25 11:45:00,84.71,84.71,84.62,84.63,13263.0,84.0856,84.0856,83.9962,84.0062,13263.0
2025-03-25 11:50:00,84.61,84.61,84.42,84.42,9517.0,83.9863,83.9863,83.7977,83.7977,9517.0
2025-03-25 11:55:00,84.38,84.39,84.29,84.35,9386.0,83.758,83.7679,83.6687,83.7282,9386.0
2025-03-25 12:00:00,84.37,84.37,84.24,84.27,7597.0,83.7481,83.7481,83.619,83.6488,7597.0
2025-03-25 12:05:00,84.27,84.3,84.24,84.3,4998.0,83.6488,83.6786,83.619,83.6786,4998.0
2025-03-25 12:10:00,84.29,84.3,84.24,84.27,4958.0,83.6687,83.6786,83.619,83.6488,4958.0
2025-03-25 12:15:00,84.28,84.37,84.26,84.26,22286.0,83.6587,83.7481,83.6389,83.6389,22286.0
2025-03-25 12:20:00,84.26,84.41,84.25,84.39,19147.0,83.6389,83.7878,83.629,83.7679,19147.0
2025-03-25 12:25:00,84.39,84.42,84.37,84.42,3792.0,83.7679,83.7977,83.7481,83.7977,3792.0
2025-03-25 12:30:00,84.41,84.42,84.37,84.37,7165.0,83.7878,83.7977,83.7481,83.7481,7165.0
2025-03-25 12:35:00,84.36,84.47,84.35,84.42,11447.0,83.7382,83.8473,83.7282,83.7977,11447.0
2025-03-25 12:40:00,84.42,84.53,84.4,84.52,4490.0,83.7977,83.9069,83.7779,83.897,4490.0
2025-03-25 12:45:00,84.52,84.56,84.51,84.53,12369.0,83.897,83.9367,83.887,83.9069,12369.0
2025-03-25 12:50:00,84.53,84.55,84.49,84.52,6936.0,83.9069,83.9268,83.8672,83.897,6936.0
2025-03-25 12:55:00,84.5,84.58,84.5,84.54,9490.0,83.8771,83.9565,83.8771,83.9168,9490.0
2025-03-25 13:00:00,84.55,84.55,84.47,84.5,10170.0,83.9268,83.9268,83.8473,83.8771,10170.0
2025-03-25 13:05:00,84.5,84.53,84.44,84.52,4315.0,83.8771,83.9069,83.8176,83.897,4315.0
2025-03-25 13:10:00,84.53,84.53,84.43,84.45,8107.0,83.9069,83.9069,83.8076,83.8275,8107.0
2025-03-25 13:15:00,84.45,84.47,84.33,84.36,5907.0,83.8275,83.8473,83.7084,83.7382,5907.0
2025-03-25 13:20:00,84.36,84.37,84.28,84.28,6270.0,83.7382,83.7481,83.6587,83.6587,6270.0
2025-03-25 13:25:00,84.28,84.28,84.23,84.27,9172.0,83.6587,83.6587,83.6091,83.6488,9172.0
2025-03-25 13:30:00,84.27,84.35,84.26,84.34,7993.0,83.6488,83.7282,83.6389,83.7183,7993.0
2025-03-25 13:35:00,84.34,84.37,84.3,84.32,11158.0,83.7183,83.7481,83.6786,83.6984,11158.0
2025-03-25 13:40:00,84.33,84.41,84.33,84.38,8184.0,83.7084,83.7878,83.7084,83.758,8184.0
2025-03-25 13:45:00,84.38,84.38,84.13,84.15,11322.0,83.758,83.758,83.5099,83.5297,11322.0
2025-03-25 13:50:00,84.12,84.14,84.06,84.09,11115.0,83.4999,83.5198,83.4404,83.4701,11115.0
2025-03-25 13:55:00,84.09,84.15,84.08,84.14,8853.0,83.4701,83.5297,83.4602,83.5198,8853.0
2025-03-25 14:00:00,84.12,84.19,84.11,84.14,6535.0,83.4999,83.5694,83.49,83.5198,6535.0
2025-03-25 14:05:00,84.14,84.15,84.03,84.1,19878.0,83.5198,83.5297,83.4106,83.4801,19878.0
2025-03-25 14:10:00,84.09,84.14,84.02,84.06,15551.0,83.4701,83.5198,83.4007,83.4404,15551.0
2025-03-25 14:15:00,84.08,84.14,84.03,84.14,9672.0,83.4602,83.5198,83.4106,83.5198,9672.0
2025-03-25 14:20:00,84.14,84.15,84.03,84.06,22807.0,83.5198,83.5297,83.4106,83.4404,22807.0
2025-03-25 14:25:00,84.03,84.05,83.71,83.75,33980.0,83.4106,83.4304,83.0929,83.1327,33980.0
2025-03-25 14:30:00,83.77,83.8,83.62,83.8,47836.0,83.1525,83.1823,83.0036,83.1823,47836.0
2025-03-25 14:35:00,83.8,83.8,83.67,83.68,24883.0,83.1823,83.1823,83.0532,83.0632,24883.0
2025-03-25 14:40:00,83.68,83.7,83.58,83.63,20479.0,83.0632,83.083,82.9639,83.0135,20479.0
2025-03-25 14:45:00,83.64,83.67,83.52,83.61,46228.0,83.0235,83.0532,82.9043,82.9937,46228.0
2025-03-25 14:50:00,83.59,83.65,83.57,83.57,19404.0,82.9738,83.0334,82.954,82.954,19404.0
2025-03-25 14:55:00,83.57,83.6,83.42,83.47,24955.0,82.954,82.9838,82.8051,82.8547,24955.0
2025-03-25 15:00:00,83.47,83.68,83.44,83.68,21011.0,82.8547,83.0632,82.8249,83.0632,21011.0
2025-03-25 15:05:00,83.68,83.78,83.66,83.78,23345.0,83.0632,83.1624,83.0433,83.1624,23345.0
2025-03-25 15:10:00,83.76,83.78,83.65,83.65,12237.0,83.1426,83.1624,83.0334,83.0334,12237.0
2025-03-25 15:15:00,83.69,83.73,83.65,83.7,25401.0,83.0731,83.1128,83.0334,83.083,25401.0
2025-03-25 15:20:00,83.72,83.74,83.62,83.67,22584.0,83.1029,83.1227,83.0036,83.0532,22584.0
2025-03-25 15:25:00,83.67,83.67,83.54,83.59,26246.0,83.0532,83.0532,82.9242,82.9738,26246.0
2025-03-25 15:30:00,83.6,83.74,83.6,83.69,22061.0,82.9838,83.1227,82.9838,83.0731,22061.0
2025-03-25 15:35:00,83.68,83.8,83.3,83.7,85978.0,83.0632,83.1823,82.686,83.083,85978.0
2025-03-25 15:40:00,83.7,83.85,83.7,83.81,32150.0,83.083,83.2319,83.083,83.1922,32150.0
2025-03-25 15:45:00,83.81,83.89,83.79,83.86,39127.0,83.1922,83.2716,83.1724,83.2418,39127.0
2025-03-25 15:50:00,83.83,83.89,83.71,83.72,73148.0,83.2121,83.2716,83.0929,83.1029,73148.0
2025-03-25 15:55:00,83.73,83.8,83.67,83.73,163694.0,83.1128,83.1823,83.0532,83.1128,163694.0
2025-03-26 09:30:00,84.26,84.5,84.13,84.29,39154.0,83.6389,83.8771,83.5099,83.6687,39154.0
2025-03-26 09:35:00,84.4,84.76,84.23,84.76,32166.0,83.7779,84.1352,83.6091,84.1352,32166.0
2025-03-26 09:40:00,84.76,84.99,84.6,84.66,22112.0,84.1352,84.3635,83.9764,84.0359,22112.0
2025-03-26 09:45:00,84.67,84.78,84.49,84.62,18514.0,84.0459,84.1551,83.8672,83.9962,18514.0
2025-03-26 09:50:00,84.65,84.8,84.6,84.71,33113.0,84.026,84.1749,83.9764,84.0856,33113.0
2025-03-26 09:55:00,84.71,84.83,84.65,84.75,13802.0,84.0856,84.2047,84.026,84.1253,13802.0
2025-03-26 10:00:00,84.72,84.72,84.44,84.51,12541.0,84.0955,84.0955,83.8176,83.887,12541.0
2025-03-26 10:05:00,84.45,84.67,84.41,84.59,18315.0,83.8275,84.0459,83.7878,83.9665,18315.0
2025-03-26 10:10:00,84.59,84.69,84.57,84.6,13491.0,83.9665,84.0657,83.9466,83.9764,13491.0
2025-03-26 10:15:00,84.62,84.65,84.48,84.49,31287.0,83.9962,84.026,83.8573,83.8672,31287.0
2025-03-26 10:20:00,84.48,84.54,84.34,84.34,14031.0,83.8573,83.9168,83.7183,83.7183,14031.0
2025-03-26 10:25:00,84.32,84.38,84.28,84.37,13135.0,83.6984,83.758,83.6587,83.7481,13135.0
2025-03-26 10:30:00,84.36,84.47,84.35,84.45,28429.0,83.7382,83.8473,83.7282,83.8275,28429.0
2025-03-26 10:35:00,84.44,84.54,84.44,84.53,15315.0,83.8176,83.9168,83.8176,83.9069,15315.0
2025-03-26 10:40:00,84.5,84.54,84.43,84.52,20534.0,83.8771,83.9168,83.8076,83.897,20534.0
2025-03-26 10:45:00,84.53,84.54,84.36,84.39,15496.0,83.9069,83.9168,83.7382,83.7679,15496.0
2025-03-26 10:50:00,84.41,84.49,84.33,84.34,23801.0,83.7878,83.8672,83.7084,83.7183,23801.0
2025-03-26 10:55:00,84.33,84.5,84.32,84.5,21495.0,83.7084,83.8771,83.6984,83.8771,21495.0
2025-03-26 11:00:00,84.49,84.59,84.42,84.56,13858.0,83.8672,83.9665,83.7977,83.9367,13858.0
2025-03-26 11:05:00,84.55,84.55,84.45,84.48,9790.0,83.9268,83.9268,83.8275,83.8573,9790.0
2025-03-26 11:10:00,84.49,84.52,84.47,84.5,8453.0,83.8672,83.897,83.8473,83.8771,8453.0
2025-03-26 11:15:00,84.47,84.47,84.3,84.35,21278.0,83.8473,83.8473,83.6786,83.7282,21278.0
2025-03-26 11:20:00,84.33,84.34,84.26,84.32,9627.0,83.7084,83.7183,83.6389,83.6984,9627.0
2025-03-26 11:25:00,84.31,84.32,84.2,84.2,11960.0,83.6885,83.6984,83.5793,83.5793,11960.0
2025-03-26 11:30:00,84.23,84.3,84.2,84.26,9298.0,83.6091,83.6786,83.5793,83.6389,9298.0
2025-03-26 11:35:00,84.25,84.34,84.24,84.3,50913.0,83.629,83.7183,83.619,83.6786,50913.0
2025-03-26 11:40:00,84.33,84.37,84.24,84.27,20337.0,83.7084,83.7481,83.619,83.6488,20337.0
2025-03-26 11:45:00,84.27,84.27,84.18,84.2,12085.0,83.6488,83.6488,83.5595,83.5793,12085.0
2025-03-26 11:50:00,84.18,84.21,84.08,84.16,26559.0,83.5595,83.5893,83.4602,83.5396,26559.0
2025-03-26 11:55:00,84.12,84.14,83.94,84.08,17063.0,83.4999,83.5198,83.3213,83.4602,17063.0
2025-03-26 12:00:00,84.09,84.15,84.08,84.12,5446.0,83.4701,83.5297,83.4602,83.4999,5446.0
2025-03-26 12:05:00,84.11,84.16,84.05,84.13,54984.0,83.49,83.5396,83.4304,83.5099,54984.0
2025-03-26 12:10:00,84.1,84.16,84.06,84.14,10656.0,83.4801,83.5396,83.4404,83.5198,10656.0
2025-03-26 12:15:00,84.13,84.27,84.12,84.27,8727.0,83.5099,83.6488,83.4999,83.6488,8727.0
2025-03-26 12:20:00,84.27,84.28,84.17,84.24,13685.0,83.6488,83.6587,83.5496,83.619,13685.0
2025-03-26 12:25:00,84.24,84.32,84.18,84.19,18354.0,83.619,83.6984,83.5595,83.5694,18354.0
2025-03-26 12:30:00,84.19,84.23,84.07,84.12,13010.0,83.5694,83.6091,83.4503,83.4999,13010.0
2025-03-26 12:35:00,84.13,84.15,84.08,84.08,7325.0,83.5099,83.5297,83.4602,83.4602,7325.0
2025-03-26 12:40:00,84.09,84.18,84.06,84.12,9268.0,83.4701,83.5595,83.4404,83.4999,9268.0
2025-03-26 12:45:00,84.13,84.15,84.11,84.15,7979.0,83.5099,83.5297,83.49,83.5297,7979.0
2025-03-26 12:50:00,84.16,84.16,84.05,84.08,8409.0,83.5396,83.5396,83.4304,83.4602,8409.0
2025-03-26 12:55:00,84.06,84.07,83.94,83.96,11555.0,83.4404,83.4503,83.3213,83.3411,11555.0
2025-03-26 13:00:00,83.96,84.01,83.92,83.96,8379.0,83.3411,83.3907,83.3014,83.3411,8379.0
2025-03-26 13:05:00,83.96,84.0,83.94,83.99,9247.0,83.3411,83.3808,83.3213,83.3709,9247.0
2025-03-26 13:10:00,84.01,84.04,83.98,84.01,6640.0,83.3907,83.4205,83.361,83.3907,6640.0
2025-03-26 13:15:00,84.0,84.01,83.87,83.89,8766.0,83.3808,83.3907,83.2518,83.2716,8766.0
2025-03-26 13:20:00,83.9,83.92,83.85,83.88,9201.0,83.2815,83.3014,83.2319,83.2617,9201.0
2025-03-26 13:25:00,83.88,83.91,83.82,83.83,10273.0,83.2617,83.2915,83.2021,83.2121,10273.0
2025-03-26 13:30:00,83.81,83.81,83.65,83.69,10190.0,83.1922,83.1922,83.0334,83.0731,10190.0
2025-03-26 13:35:00,83.67,83.76,83.67,83.76,9973.0,83.0532,83.1426,83.0532,83.1426,9973.0
2025-03-26 13:40:00,83.77,83.93,83.77,83.84,12154.0,83.1525,83.3113,83.1525,83.222,12154.0
2025-03-26 13:45:00,83.84,83.89,83.74,83.76,18886.0,83.222,83.2716,83.1227,83.1426,18886.0
2025-03-26 13:50:00,83.8,83.82,83.75,83.78,12869.0,83.1823,83.2021,83.1327,83.1624,12869.0
2025-03-26 13:55:00,83.77,83.8,83.67,83.67,12989.0,83.1525,83.1823,83.0532,83.0532,12989.0
2025-03-26 14:00:00,83.69,83.77,83.68,83.74,13702.0,83.0731,83.1525,83.0632,83.1227,13702.0
2025-03-26 14:05:00,83.74,83.78,83.71,83.78,10692.0,83.1227,83.1624,83.0929,83.1624,10692.0
2025-03-26 14:10:00,83.79,83.85,83.78,83.81,13543.0,83.1724,83.2319,83.1624,83.1922,13543.0
2025-03-26 14:15:00,83.82,83.85,83.79,83.79,10403.0,83.2021,83.2319,83.1724,83.1724,10403.0
2025-03-26 14:20:00,83.79,83.84,83.78,83.84,9954.0,83.1724,83.222,83.1624,83.222,9954.0
2025-03-26 14:25:00,83.82,83.85,83.76,83.8,12915.0,83.2021,83.2319,83.1426,83.1823,12915.0
2025-03-26 14:30:00,83.8,83.86,83.79,83.8,10064.0,83.1823,83.2418,83.1724,83.1823,10064.0
2025-03-26 14:35:00,83.81,83.81,83.74,83.78,9696.0,83.1922,83.1922,83.1227,83.1624,9696.0
2025-03-26 14:40:00,83.79,83.8,83.67,83.7,17079.0,83.1724,83.1823,83.0532,83.083,17079.0
2025-03-26 14:45:00,83.69,83.75,83.56,83.63,14965.0,83.0731,83.1327,82.9441,83.0135,14965.0
2025-03-26 14:50:00,83.63,83.64,83.56,83.58,17059.0,83.0135,83.0235,82.9441,82.9639,17059.0
2025-03-26 14:55:00,83.58,83.6,83.54,83.56,11835.0,82.9639,82.9838,82.9242,82.9441,11835.0
2025-03-26 15:00:00,83.58,83.65,83.57,83.59,12093.0,82.9639,83.0334,82.954,82.9738,12093.0
2025-03-26 15:05:00,83.59,83.65,83.58,83.59,24315.0,82.9738,83.0334,82.9639,82.9738,24315.0
2025-03-26 15:10:00,83.6,83.61,83.53,83.59,21724.0,82.9838,82.9937,82.9143,82.9738,21724.0
2025-03-26 15:15:00,83.58,83.71,83.57,83.7,25875.0,82.9639,83.0929,82.954,83.083,25875.0
2025-03-26 15:20:00,83.71,83.83,83.66,83.66,21879.0,83.0929,83.2121,83.0433,83.0433,21879.0
2025-03-26 15:25:00,83.66,83.7,83.65,83.65,20307.0,83.0433,83.083,83.0334,83.0334,20307.0
2025-03-26 15:30:00,83.66,83.72,83.62,83.72,25831.0,83.0433,83.1029,83.0036,83.1029,25831.0
2025-03-26 15:35:00,83.72,83.74,83.66,83.72,39581.0,83.1029,83.1227,83.0433,83.1029,39581.0
2025-03-26 15:40:00,83.74,83.85,83.7,83.8,34918.0,83.1227,83.2319,83.083,83.1823,34918.0
2025-03-26 15:45:00,83.81,83.87,83.73,83.87,39809.0,83.1922,83.2518,83.1128,83.2518,39809.0
2025-03-26 15:50:00,83.86,84.06,83.84,84.05,61911.0,83.2418,83.4404,83.222,83.4304,61911.0
2025-03-26 15:55:00,84.04,84.07,83.86,83.93,144192.0,83.4205,83.4503,83.2418,83.3113,144192.0
2025-03-27 09:30:00,83.91,83.92,83.44,83.57,29433.0,83.2915,83.3014,82.8249,82.954,29433.0
2025-03-27 09:35:00,83.46,83.59,83.29,83.31,14225.0,82.8448,82.9738,82.676,82.6959,14225.0
2025-03-27 09:40:00,83.31,83.53,82.83,83.08,13339.0,82.6959,82.9143,82.2194,82.4676,13339.0
2025-03-27 09:45:00,82.99,83.58,82.99,83.58,7559.0,82.3783,82.9639,82.3783,82.9639,7559.0
2025-03-27 09:50:00,83.61,83.85,83.53,83.7,13804.0,82.9937,83.2319,82.9143,83.083,13804.0
2025-03-27 09:55:00,83.63,83.91,83.61,83.91,16982.0,83.0135,83.2915,82.9937,83.2915,16982.0
2025-03-27 10:00:00,83.91,83.98,83.67,83.78,16633.0,83.2915,83.361,83.0532,83.1624,16633.0
2025-03-27 10:05:00,83.85,83.95,83.76,83.82,11154.0,83.2319,83.3312,83.1426,83.2021,11154.0
2025-03-27 10:10:00,83.88,84.0,83.78,83.98,13200.0,83.2617,83.3808,83.1624,83.361,13200.0
2025-03-27 10:15:00,83.98,84.08,83.9,84.08,9689.0,83.361,83.4602,83.2815,83.4602,9689.0
2025-03-27 10:20:00,84.02,84.04,83.78,83.86,18517.0,83.4007,83.4205,83.1624,83.2418,18517.0
2025-03-27 10:25:00,83.9,83.91,83.74,83.74,10204.0,83.2815,83.2915,83.1227,83.1227,10204.0
2025-03-27 10:30:00,83.76,83.83,83.69,83.81,18093.0,83.1426,83.2121,83.0731,83.1922,18093.0
2025-03-27 10:35:00,83.83,83.9,83.81,83.9,12712.0,83.2121,83.2815,83.1922,83.2815,12712.0
2025-03-27 10:40:00,83.9,84.06,83.9,84.01,14952.0,83.2815,83.4404,83.2815,83.3907,14952.0
2025-03-27 10:45:00,83.99,84.01,83.83,83.88,17094.0,83.3709,83.3907,83.2121,83.2617,17094.0
2025-03-27 10:50:00,83.89,83.96,83.84,83.93,11052.0,83.2716,83.3411,83.222,83.3113,11052.0
2025-03-27 10:55:00,83.92,83.98,83.82,83.85,24463.0,83.3014,83.361,83.2021,83.2319,24463.0
2025-03-27 11:00:00,83.87,83.91,83.79,83.88,13818.0,83.2518,83.2915,83.1724,83.2617,13818.0
2025-03-27 11:05:00,83.88,83.91,83.81,83.84,7284.0,83.2617,83.2915,83.1922,83.222,7284.0
2025-03-27 11:10:00,83.84,83.94,83.82,83.94,14426.0,83.222,83.3213,83.2021,83.3213,14426.0
2025-03-27 11:15:00,83.94,84.03,83.87,84.03,16402.0,83.3213,83.4106,83.2518,83.4106,16402.0
2025-03-27 11:20:00,84.0,84.0,83.88,83.92,9893.0,83.3808,83.3808,83.2617,83.3014,9893.0
2025-03-27 11:25:00,83.95,83.95,83.74,83.76,41078.0,83.3312,83.3312,83.1227,83.1426,41078.0
2025-03-27 11:30:00,83.77,83.81,83.65,83.67,13975.0,83.1525,83.1922,83.0334,83.0532,13975.0
2025-03-27 11:35:00,83.65,83.67,83.49,83.52,16728.0,83.0334,83.0532,82.8746,82.9043,16728.0
2025-03-27 11:40:00,83.49,83.54,83.45,83.53,7486.0,82.8746,82.9242,82.8349,82.9143,7486.0
2025-03-27 11:45:00,83.52,83.53,83.38,83.39,11294.0,82.9043,82.9143,82.7654,82.7753,11294.0
2025-03-27 11:50:00,83.41,83.54,83.41,83.51,8941.0,82.7952,82.9242,82.7952,82.8944,8941.0
2025-03-27 11:55:00,83.49,83.54,83.45,83.54,7545.0,82.8746,82.9242,82.8349,82.9242,7545.0
2025-03-27 12:00:00,83.53,83.62,83.51,83.62,7920.0,82.9143,83.0036,82.8944,83.0036,7920.0
2025-03-27 12:05:00,83.64,83.69,83.61,83.69,7904.0,83.0235,83.0731,82.9937,83.0731,7904.0
2025-03-27 12:10:00,83.69,83.69,83.58,83.62,6554.0,83.0731,83.0731,82.9639,83.0036,6554.0
2025-03-27 12:15:00,83.64,83.72,83.63,83.7,10829.0,83.0235,83.1029,83.0135,83.083,10829.0
2025-03-27 12:20:00,83.71,83.74,83.69,83.72,5120.0,83.0929,83.1227,83.0731,83.1029,5120.0
2025-03-27 12:25:00,83.7,83.72,83.65,83.68,10651.0,83.083,83.1029,83.0334,83.0632,10651.0
2025-03-27 12:30:00,83.69,83.8,83.68,83.73,20487.0,83.0731,83.1823,83.0632,83.1128,20487.0
2025-03-27 12:35:00,83.73,83.73,83.64,83.69,16236.0,83.1128,83.1128,83.0235,83.0731,16236.0
2025-03-27 12:40:00,83.66,83.66,83.59,83.64,15733.0,83.0433,83.0433,82.9738,83.0235,15733.0
2025-03-27 12:45:00,83.64,83.66,83.4,83.4,15670.0,83.0235,83.0433,82.7852,82.7852,15670.0
2025-03-27 12:50:00,83.38,83.38,83.28,83.36,10461.0,82.7654,82.7654,82.6661,82.7455,10461.0
2025-03-27 12:55:00,83.32,83.34,83.2,83.22,7255.0,82.7058,82.7257,82.5867,82.6066,7255.0
2025-03-27 13:00:00,83.22,83.23,83.09,83.18,11665.0,82.6066,82.6165,82.4775,82.5669,11665.0
2025-03-27 13:05:00,83.16,83.2,83.09,83.17,131943.0,82.547,82.5867,82.4775,82.5569,131943.0
2025-03-27 13:10:00,83.15,83.28,83.13,83.28,17347.0,82.5371,82.6661,82.5172,82.6661,17347.0
2025-03-27 13:15:00,83.28,83.3,83.22,83.22,15551.0,82.6661,82.686,82.6066,82.6066,15551.0
2025-03-27 13:20:00,83.22,83.31,83.2,83.31,13781.0,82.6066,82.6959,82.5867,82.6959,13781.0
2025-03-27 13:25:00,83.28,83.35,83.22,83.22,7452.0,82.6661,82.7356,82.6066,82.6066,7452.0
2025-03-27 13:30:00,83.22,83.3,83.21,83.23,18513.0,82.6066,82.686,82.5966,82.6165,18513.0
2025-03-27 13:35:00,83.23,83.28,83.17,83.22,10468.0,82.6165,82.6661,82.5569,82.6066,10468.0
2025-03-27 13:40:00,83.22,83.29,83.2,83.2,20352.0,82.6066,82.676,82.5867,82.5867,20352.0
2025-03-27 13:45:00,83.2,83.27,83.17,83.26,17627.0,82.5867,82.6562,82.5569,82.6463,17627.0
2025-03-27 13:50:00,83.26,83.29,83.12,83.12,15165.0,82.6463,82.676,82.5073,82.5073,15165.0
2025-03-27 13:55:00,83.13,83.14,83.08,83.13,16978.0,82.5172,82.5271,82.4676,82.5172,16978.0
2025-03-27 14:00:00,83.12,83.25,83.11,83.23,10155.0,82.5073,82.6363,82.4974,82.6165,10155.0
2025-03-27 14:05:00,83.26,83.43,83.25,83.34,17724.0,82.6463,82.815,82.6363,82.7257,17724.0
2025-03-27 14:10:00,83.36,83.42,83.33,83.42,9611.0,82.7455,82.8051,82.7157,82.8051,9611.0
2025-03-27 14:15:00,83.39,83.44,83.39,83.4,8503.0,82.7753,82.8249,82.7753,82.7852,8503.0
2025-03-27 14:20:00,83.4,83.46,83.33,83.34,24846.0,82.7852,82.8448,82.7157,82.7257,24846.0
2025-03-27 14:25:00,83.34,83.39,83.32,83.35,12194.0,82.7257,82.7753,82.7058,82.7356,12194.0
2025-03-27 14:30:00,83.37,83.43,83.36,83.41,11238.0,82.7555,82.815,82.7455,82.7952,11238.0
2025-03-27 14:35:00,83.42,83.56,83.42,83.56,16416.0,82.8051,82.9441,82.8051,82.9441,16416.0
2025-03-27 14:40:00,83.56,83.56,83.41,83.45,21103.0,82.9441,82.9441,82.7952,82.8349,21103.0
2025-03-27 14:45:00,83.44,83.48,83.41,83.42,9956.0,82.8249,82.8646,82.7952,82.8051,9956.0
2025-03-27 14:50:00,83.44,83.46,83.39,83.43,13689.0,82.8249,82.8448,82.7753,82.815,13689.0
2025-03-27 14:55:00,83.42,83.42,83.19,83.2,14088.0,82.8051,82.8051,82.5768,82.5867,14088.0
2025-03-27 15:00:00,83.21,83.41,83.21,83.36,13539.0,82.5966,82.7952,82.5966,82.7455,13539.0
2025-03-27 15:05:00,83.35,83.42,83.28,83.39,19050.0,82.7356,82.8051,82.6661,82.7753,19050.0
2025-03-27 15:10:00,83.39,83.4,83.32,83.36,39395.0,82.7753,82.7852,82.7058,82.7455,39395.0
2025-03-27 15:15:00,83.37,83.48,83.37,83.44,56066.0,82.7555,82.8646,82.7555,82.8249,56066.0
2025-03-27 15:20:00,83.44,83.51,83.42,83.5,36979.0,82.8249,82.8944,82.8051,82.8845,36979.0
2025-03-27 15:25:00,83.5,83.5,83.4,83.45,31899.0,82.8845,82.8845,82.7852,82.8349,31899.0
2025-03-27 15:30:00,83.45,83.52,83.38,83.47,58862.0,82.8349,82.9043,82.7654,82.8547,58862.0
2025-03-27 15:35:00,83.46,83.48,83.31,83.32,34519.0,82.8448,82.8646,82.6959,82.7058,34519.0
2025-03-27 15:40:00,83.33,83.4,83.29,83.37,27158.0,82.7157,82.7852,82.676,82.7555,27158.0
2025-03-27 15:45:00,83.38,83.46,83.34,83.46,40137.0,82.7654,82.8448,82.7257,82.8448,40137.0
2025-03-27 15:50:00,83.45,83.46,83.18,83.31,71566.0,82.8349,82.8448,82.5669,82.6959,71566.0
2025-03-27 15:55:00,83.32,83.33,83.02,83.05,180083.0,82.7058,82.7157,82.408,82.4378,180083.0
2025-03-28 09:30:00,82.52,82.92,82.48,82.7,50675.0,81.9117,82.3088,81.872,82.0904,50675.0
2025-03-28 09:35:00,82.73,82.99,82.7,82.73,27271.0,82.1202,82.3783,82.0904,82.1202,27271.0
2025-03-28 09:40:00,82.73,82.75,82.28,82.28,9265.0,82.1202,82.14,81.6735,81.6735,9265.0
2025-03-28 09:45:00,82.29,82.29,81.81,81.92,17208.0,81.6834,81.6834,81.207,81.3161,17208.0
2025-03-28 09:50:00,82.01,82.13,81.85,81.92,20737.0,81.4055,81.5246,81.2467,81.3161,20737.0
2025-03-28 09:55:00,81.97,81.97,81.54,81.58,52696.0,81.3658,81.3658,80.9389,80.9786,52696.0
2025-03-28 10:00:00,81.55,81.8,81.37,81.53,30255.0,80.9489,81.197,80.7702,80.929,30255.0
2025-03-28 10:05:00,81.53,81.59,81.42,81.52,16525.0,80.929,80.9886,80.8198,80.9191,16525.0
2025-03-28 10:10:00,81.55,81.55,80.95,81.1,34818.0,80.9489,80.9489,80.3533,80.5022,34818.0
2025-03-28 10:15:00,81.09,81.21,80.99,81.01,24752.0,80.4923,80.6114,80.393,80.4128,24752.0
2025-03-28 10:20:00,81.04,81.06,80.84,80.84,25097.0,80.4426,80.4625,80.2441,80.2441,25097.0
2025-03-28 10:25:00,80.85,80.85,80.46,80.49,11862.0,80.254,80.254,79.8669,79.8967,11862.0
2025-03-28 10:30:00,80.51,80.7,80.48,80.56,27304.0,79.9165,80.1051,79.8868,79.9662,27304.0
2025-03-28 10:35:00,80.55,80.56,80.04,80.23,147921.0,79.9562,79.9662,79.45,79.6386,147921.0
2025-03-28 10:40:00,80.2,80.24,79.64,79.64,83545.0,79.6088,79.6485,79.0529,79.0529,83545.0
2025-03-28 10:45:00,79.64,79.73,79.27,79.3,81858.0,79.0529,79.1423,78.6857,78.7155,81858.0
2025-03-28 10:50:00,79.34,79.55,79.15,79.41,82915.0,78.7552,78.9636,78.5666,78.8246,82915.0
2025-03-28 10:55:00,79.44,79.56,79.35,79.35,70781.0,78.8544,78.9735,78.7651,78.7651,70781.0
2025-03-28 11:00:00,79.35,79.5,79.2,79.36,85674.0,78.7651,78.914,78.6162,78.775,85674.0
2025-03-28 11:05:00,79.36,79.49,79.27,79.27,39865.0,78.775,78.9041,78.6857,78.6857,39865.0
2025-03-28 11:10:00,79.28,79.47,79.28,79.41,52849.0,78.6956,78.8842,78.6956,78.8246,52849.0
2025-03-28 11:15:00,79.41,79.51,79.26,79.47,34027.0,78.8246,78.9239,78.6757,78.8842,34027.0
2025-03-28 11:20:00,79.47,79.71,79.46,79.58,41613.0,78.8842,79.1224,78.8743,78.9934,41613.0
2025-03-28 11:25:00,79.6,79.63,79.46,79.5,50715.0,79.0132,79.043,78.8743,78.914,50715.0
2025-03-28 11:30:00,79.52,79.73,79.42,79.73,39869.0,78.9338,79.1423,78.8346,79.1423,39869.0
2025-03-28 11:35:00,79.73,79.91,79.71,79.88,37328.0,79.1423,79.321,79.1224,79.2912,37328.0
2025-03-28 11:40:00,79.88,79.88,79.5,79.51,27226.0,79.2912,79.2912,78.914,78.9239,27226.0
2025-03-28 11:45:00,79.5,79.69,79.49,79.57,27847.0,78.914,79.1026,78.9041,78.9835,27847.0
2025-03-28 11:50:00,79.53,79.59,79.36,79.44,39347.0,78.9438,79.0033,78.775,78.8544,39347.0
2025-03-28 11:55:00,79.44,79.55,79.42,79.45,24769.0,78.8544,78.9636,78.8346,78.8643,24769.0
2025-03-28 12:00:00,79.44,79.53,79.43,79.5,16210.0,78.8544,78.9438,78.8445,78.914,16210.0
2025-03-28 12:05:00,79.5,79.63,79.47,79.61,33654.0,78.914,79.043,78.8842,79.0232,33654.0
2025-03-28 12:10:00,79.62,79.75,79.62,79.67,15360.0,79.0331,79.1621,79.0331,79.0827,15360.0
2025-03-28 12:15:00,79.67,79.69,79.53,79.56,27381.0,79.0827,79.1026,78.9438,78.9735,27381.0
2025-03-28 12:20:00,79.56,79.62,79.49,79.49,25789.0,78.9735,79.0331,78.9041,78.9041,25789.0
2025-03-28 12:25:00,79.48,79.58,79.46,79.5,16026.0,78.8941,78.9934,78.8743,78.914,16026.0
2025-03-28 12:30:00,79.5,79.68,79.49,79.5,74733.0,78.914,79.0927,78.9041,78.914,74733.0
2025-03-28 12:35:00,79.5,79.67,79.5,79.65,33681.0,78.914,79.0827,78.914,79.0629,33681.0
2025-03-28 12:40:00,79.62,79.66,79.53,79.53,22443.0,79.0331,79.0728,78.9438,78.9438,22443.0
2025-03-28 12:45:00,79.53,79.55,79.36,79.4,26581.0,78.9438,78.9636,78.775,78.8147,26581.0
2025-03-28 12:50:00,79.4,79.49,79.35,79.37,18098.0,78.8147,78.9041,78.7651,78.7849,18098.0
2025-03-28 12:55:00,79.37,79.37,79.05,79.11,34133.0,78.7849,78.7849,78.4673,78.5269,34133.0
2025-03-28 13:00:00,79.09,79.1,78.69,78.69,27836.0,78.507,78.5169,78.11,78.11,27836.0
2025-03-28 13:05:00,78.73,78.88,78.67,78.69,102304.0,78.1497,78.2985,78.0901,78.11,102304.0
2025-03-28 13:10:00,78.68,78.79,78.58,78.73,74589.0,78.1,78.2092,78.0008,78.1497,74589.0
2025-03-28 13:15:00,78.73,78.78,78.64,78.7,32911.0,78.1497,78.1993,78.0603,78.1199,32911.0
2025-03-28 13:20:00,78.7,78.74,78.56,78.7,30024.0,78.1199,78.1596,77.9809,78.1199,30024.0
2025-03-28 13:25:00,78.7,78.71,78.53,78.55,26260.0,78.1199,78.1298,77.9511,77.971,26260.0
2025-03-28 13:30:00,78.55,78.73,78.53,78.67,27168.0,77.971,78.1497,77.9511,78.0901,27168.0
2025-03-28 13:35:00,78.68,78.68,78.56,78.68,31681.0,78.1,78.1,77.9809,78.1,31681.0
2025-03-28 13:40:00,78.68,78.75,78.55,78.55,37068.0,78.1,78.1695,77.971,77.971,37068.0
2025-03-28 13:45:00,78.55,78.67,78.46,78.54,48434.0,77.971,78.0901,77.8816,77.9611,48434.0
2025-03-28 13:50:00,78.54,78.58,78.49,78.53,26007.0,77.9611,78.0008,77.9114,77.9511,26007.0
2025-03-28 13:55:00,78.53,78.8,78.53,78.8,31813.0,77.9511,78.2191,77.9511,78.2191,31813.0
2025-03-28 14:00:00,78.79,78.95,78.78,78.81,31734.0,78.2092,78.368,78.1993,78.2291,31734.0
2025-03-28 14:05:00,78.83,79.02,78.8,79.0,34693.0,78.2489,78.4375,78.2191,78.4177,34693.0
2025-03-28 14:10:00,79.01,79.1,78.94,78.95,45428.0,78.4276,78.5169,78.3581,78.368,45428.0
2025-03-28 14:15:00,78.95,79.09,78.91,79.04,61455.0,78.368,78.507,78.3283,78.4574,61455.0
2025-03-28 14:20:00,79.03,79.07,78.72,78.75,34159.0,78.4474,78.4871,78.1397,78.1695,34159.0
2025-03-28 14:25:00,78.73,78.8,78.71,78.78,31796.0,78.1497,78.2191,78.1298,78.1993,31796.0
2025-03-28 14:30:00,78.78,78.89,78.73,78.87,30420.0,78.1993,78.3085,78.1497,78.2886,30420.0
2025-03-28 14:35:00,78.87,78.92,78.84,78.88,27478.0,78.2886,78.3383,78.2588,78.2985,27478.0
2025-03-28 14:40:00,78.89,78.97,78.87,78.92,21710.0,78.3085,78.3879,78.2886,78.3383,21710.0
2025-03-28 14:45:00,78.92,78.96,78.9,78.96,19913.0,78.3383,78.378,78.3184,78.378,19913.0
2025-03-28 14:50:00,78.96,79.05,78.91,79.04,21366.0,78.378,78.4673,78.3283,78.4574,21366.0
2025-03-28 14:55:00,79.04,79.16,79.03,79.09,35706.0,78.4574,78.5765,78.4474,78.507,35706.0
2025-03-28 15:00:00,79.07,79.09,78.99,78.99,33963.0,78.4871,78.507,78.4077,78.4077,33963.0
2025-03-28 15:05:00,78.99,79.1,78.99,79.07,42614.0,78.4077,78.5169,78.4077,78.4871,42614.0
2025-03-28 15:10:00,79.09,79.09,78.93,78.97,31075.0,78.507,78.507,78.3482,78.3879,31075.0
2025-03-28 15:15:00,78.97,78.97,78.73,78.92,56675.0,78.3879,78.3879,78.1497,78.3383,56675.0
2025-03-28 15:20:00,78.94,79.0,78.79,78.87,60715.0,78.3581,78.4177,78.2092,78.2886,60715.0
2025-03-28 15:25:00,78.86,78.93,78.84,78.91,34989.0,78.2787,78.3482,78.2588,78.3283,34989.0
2025-03-28 15:30:00,78.93,79.01,78.82,78.99,114851.0,78.3482,78.4276,78.239,78.4077,114851.0
2025-03-28 15:35:00,78.98,79.07,78.92,78.93,122206.0,78.3978,78.4871,78.3383,78.3482,122206.0
2025-03-28 15:40:00,78.94,79.22,78.94,79.22,72999.0,78.3581,78.636,78.3581,78.636,72999.0
2025-03-28 15:45:00,79.22,79.41,79.2,79.41,105950.0,78.636,78.8246,78.6162,78.8246,105950.0
2025-03-28 15:50:00,79.42,79.46,79.14,79.33,150483.0,78.8346,78.8743,78.5566,78.7452,150483.0
2025-03-28 15:55:00,79.33,79.38,79.13,79.22,364622.0,78.7452,78.7949,78.5467,78.636,364622.0
2025-03-31 09:30:00,78.38,79.0,78.36,78.89,76632.0,77.8022,78.4177,77.7824,78.3085,76632.0
2025-03-31 09:35:00,79.0,79.05,78.37,78.71,56813.0,78.4177,78.4673,77.7923,78.1298,56813.0
2025-03-31 09:40:00,78.62,78.65,78.17,78.23,38360.0,78.0405,78.0702,77.5938,77.6533,38360.0
2025-03-31 09:45:00,78.23,78.29,78.02,78.22,32525.0,77.6533,77.7129,77.4449,77.6434,32525.0
2025-03-31 09:50:00,78.22,78.85,78.2,78.82,91675.0,77.6434,78.2688,77.6236,78.239,91675.0
2025-03-31 09:55:00,78.8,78.95,78.74,78.89,68040.0,78.2191,78.368,78.1596,78.3085,68040.0
2025-03-31 10:00:00,78.91,79.18,78.81,79.01,81309.0,78.3283,78.5963,78.2291,78.4276,81309.0
2025-03-31 10:05:00,79.01,79.18,78.97,79.09,43951.0,78.4276,78.5963,78.3879,78.507,43951.0
2025-03-31 10:10:00,79.11,79.16,79.02,79.13,26586.0,78.5269,78.5765,78.4375,78.5467,26586.0
2025-03-31 10:15:00,79.19,79.22,79.08,79.14,43261.0,78.6063,78.636,78.4971,78.5566,43261.0
2025-03-31 10:20:00,79.14,79.22,79.06,79.16,30040.0,78.5566,78.636,78.4772,78.5765,30040.0
2025-03-31 10:25:00,79.19,79.23,79.08,79.16,33385.0,78.6063,78.646,78.4971,78.5765,33385.0
2025-03-31 10:30:00,79.14,79.49,79.14,79.43,32295.0,78.5566,78.9041,78.5566,78.8445,32295.0
2025-03-31 10:35:00,79.44,79.49,79.23,79.48,69122.0,78.8544,78.9041,78.646,78.8941,69122.0
2025-03-31 10:40:00,79.47,79.5,79.36,79.49,150434.0,78.8842,78.914,78.775,78.9041,150434.0
2025-03-31 10:45:00,79.5,79.65,79.45,79.46,101026.0,78.914,79.0629,78.8643,78.8743,101026.0
2025-03-31 10:50:00,79.46,79.5,79.15,79.26,29553.0,78.8743,78.914,78.5666,78.6757,29553.0
2025-03-31 10:55:00,79.26,79.47,79.24,79.46,35379.0,78.6757,78.8842,78.6559,78.8743,35379.0
2025-03-31 11:00:00,79.44,79.61,79.44,79.59,20979.0,78.8544,79.0232,78.8544,79.0033,20979.0
2025-03-31 11:05:00,79.59,79.6,79.51,79.51,21133.0,79.0033,79.0132,78.9239,78.9239,21133.0
2025-03-31 11:10:00,79.51,79.58,79.48,79.56,14839.0,78.9239,78.9934,78.8941,78.9735,14839.0
2025-03-31 11:15:00,79.54,79.66,79.54,79.65,11772.0,78.9537,79.0728,78.9537,79.0629,11772.0
2025-03-31 11:20:00,79.64,79.72,79.63,79.63,18156.0,79.0529,79.1324,79.043,79.043,18156.0
2025-03-31 11:25:00,79.63,79.67,79.5,79.53,24485.0,79.043,79.0827,78.914,78.9438,24485.0
2025-03-31 11:30:00,79.51,79.55,79.4,79.5,13131.0,78.9239,78.9636,78.8147,78.914,13131.0
2025-03-31 11:35:00,79.49,79.64,79.49,79.63,13085.0,78.9041,79.0529,78.9041,79.043,13085.0
2025-03-31 11:40:00,79.61,79.64,79.54,79.6,12906.0,79.0232,79.0529,78.9537,79.0132,12906.0
2025-03-31 11:45:00,79.58,79.68,79.58,79.65,14412.0,78.9934,79.0927,78.9934,79.0629,14412.0
2025-03-31 11:50:00,79.64,79.65,79.59,79.64,11827.0,79.0529,79.0629,79.0033,79.0529,11827.0
2025-03-31 11:55:00,79.62,79.63,79.56,79.57,17566.0,79.0331,79.043,78.9735,78.9835,17566.0
2025-03-31 12:00:00,79.58,79.6,79.45,79.49,17024.0,78.9934,79.0132,78.8643,78.9041,17024.0
2025-03-31 12:05:00,79.49,79.51,79.29,79.29,16386.0,78.9041,78.9239,78.7055,78.7055,16386.0
2025-03-31 12:10:00,79.29,79.29,79.19,79.26,13778.0,78.7055,78.7055,78.6063,78.6757,13778.0
2025-03-31 12:15:00,79.25,79.49,79.23,79.49,9754.0,78.6658,78.9041,78.646,78.9041,9754.0
2025-03-31 12:20:00,79.48,79.5,79.43,79.45,11358.0,78.8941,78.914,78.8445,78.8643,11358.0
2025-03-31 12:25:00,79.47,79.7,79.47,79.7,12472.0,78.8842,79.1125,78.8842,79.1125,12472.0
2025-03-31 12:30:00,79.69,79.69,79.58,79.67,13108.0,79.1026,79.1026,78.9934,79.0827,13108.0
2025-03-31 12:35:00,79.68,79.72,79.66,79.72,9661.0,79.0927,79.1324,79.0728,79.1324,9661.0
2025-03-31 12:40:00,79.72,79.76,79.66,79.68,18213.0,79.1324,79.1721,79.0728,79.0927,18213.0
2025-03-31 12:45:00,79.69,79.82,79.67,79.79,10639.0,79.1026,79.2316,79.0827,79.2018,10639.0
2025-03-31 12:50:00,79.79,79.8,79.75,79.8,12917.0,79.2018,79.2118,79.1621,79.2118,12917.0
2025-03-31 12:55:00,79.8,79.81,79.64,79.67,15112.0,79.2118,79.2217,79.0529,79.0827,15112.0
2025-03-31 13:00:00,79.66,79.7,79.59,79.7,7043.0,79.0728,79.1125,79.0033,79.1125,7043.0
2025-03-31 13:05:00,79.67,79.78,79.66,79.75,9941.0,79.0827,79.1919,79.0728,79.1621,9941.0
2025-03-31 13:10:00,79.75,79.81,79.69,79.76,15590.0,79.1621,79.2217,79.1026,79.1721,15590.0
2025-03-31 13:15:00,79.79,79.79,79.63,79.64,20221.0,79.2018,79.2018,79.043,79.0529,20221.0
2025-03-31 13:20:00,79.64,79.64,79.5,79.54,10504.0,79.0529,79.0529,78.914,78.9537,10504.0
2025-03-31 13:25:00,79.56,79.71,79.56,79.7,8374.0,78.9735,79.1224,78.9735,79.1125,8374.0
2025-03-31 13:30:00,79.7,79.74,79.64,79.68,17385.0,79.1125,79.1522,79.0529,79.0927,17385.0
2025-03-31 13:35:00,79.68,79.73,79.64,79.7,14577.0,79.0927,79.1423,79.0529,79.1125,14577.0
2025-03-31 13:40:00,79.7,79.7,79.53,79.54,15926.0,79.1125,79.1125,78.9438,78.9537,15926.0
2025-03-31 13:45:00,79.52,79.55,79.4,79.44,19446.0,78.9338,78.9636,78.8147,78.8544,19446.0
2025-03-31 13:50:00,79.43,79.62,79.43,79.62,16540.0,78.8445,79.0331,78.8445,79.0331,16540.0
2025-03-31 13:55:00,79.59,79.61,79.49,79.49,10700.0,79.0033,79.0232,78.9041,78.9041,10700.0
2025-03-31 14:00:00,79.51,79.78,79.49,79.75,16394.0,78.9239,79.1919,78.9041,79.1621,16394.0
2025-03-31 14:05:00,79.74,80.09,79.73,80.04,67525.0,79.1522,79.4996,79.1423,79.45,67525.0
2025-03-31 14:10:00,80.08,80.23,79.96,79.99,29666.0,79.4897,79.6386,79.3706,79.4004,29666.0
2025-03-31 14:15:00,79.96,80.06,79.89,80.04,30835.0,79.3706,79.4699,79.3011,79.45,30835.0
2025-03-31 14:20:00,80.04,80.07,79.9,79.96,23394.0,79.45,79.4798,79.311,79.3706,23394.0
2025-03-31 14:25:00,79.96,80.01,79.93,80.0,30495.0,79.3706,79.4202,79.3408,79.4103,30495.0
2025-03-31 14:30:00,79.99,80.1,79.96,79.96,27467.0,79.4004,79.5096,79.3706,79.3706,27467.0
2025-03-31 14:35:00,79.97,80.05,79.92,79.94,23882.0,79.3805,79.4599,79.3309,79.3507,23882.0
2025-03-31 14:40:00,79.95,80.0,79.85,79.89,107545.0,79.3607,79.4103,79.2614,79.3011,107545.0
2025-03-31 14:45:00,79.87,79.9,79.69,79.76,31866.0,79.2813,79.311,79.1026,79.1721,31866.0
2025-03-31 14:50:00,79.77,79.91,79.76,79.87,19625.0,79.182,79.321,79.1721,79.2813,19625.0
2025-03-31 14:55:00,79.9,79.96,79.82,79.83,24305.0,79.311,79.3706,79.2316,79.2415,24305.0
2025-03-31 15:00:00,79.81,80.09,79.81,80.01,21094.0,79.2217,79.4996,79.2217,79.4202,21094.0
2025-03-31 15:05:00,80.03,80.06,79.95,80.03,19346.0,79.4401,79.4699,79.3607,79.4401,19346.0
2025-03-31 15:10:00,80.01,80.19,79.96,80.1,40475.0,79.4202,79.5989,79.3706,79.5096,40475.0
2025-03-31 15:15:00,80.1,80.21,80.07,80.14,35106.0,79.5096,79.6187,79.4798,79.5493,35106.0
2025-03-31 15:20:00,80.15,80.32,80.14,80.23,30011.0,79.5592,79.7279,79.5493,79.6386,30011.0
2025-03-31 15:25:00,80.22,80.22,79.97,80.01,27701.0,79.6287,79.6287,79.3805,79.4202,27701.0
2025-03-31 15:30:00,80.0,80.44,79.98,80.41,38672.0,79.4103,79.8471,79.3904,79.8173,38672.0
2025-03-31 15:35:00,80.44,80.45,80.18,80.32,53273.0,79.8471,79.857,79.589,79.7279,53273.0
2025-03-31 15:40:00,80.34,80.71,80.28,80.36,66362.0,79.7478,80.1151,79.6882,79.7676,66362.0
2025-03-31 15:45:00,80.33,80.47,80.3,80.34,59231.0,79.7379,79.8768,79.7081,79.7478,59231.0
2025-03-31 15:50:00,80.37,80.38,80.01,80.32,64249.0,79.7776,79.7875,79.4202,79.7279,64249.0
2025-03-31 15:55:00,80.28,80.34,80.11,80.28,278138.0,79.6882,79.7478,79.5195,79.6882,278138.0
2025-04-01 09:30:00,80.25,80.29,79.97,80.17,44492.0,79.6585,79.6982,79.3805,79.579,44492.0
2025-04-01 09:35:00,80.25,80.27,79.84,79.98,13491.0,79.6585,79.6783,79.2515,79.3904,13491.0
2025-04-01 09:40:00,80.05,80.32,79.93,80.1,21556.0,79.4599,79.7279,79.3408,79.5096,21556.0
2025-04-01 09:45:00,80.09,80.5,80.07,80.48,19716.0,79.4996,79.9066,79.4798,79.8868,19716.0
2025-04-01 09:50:00,80.45,80.77,80.41,80.66,16298.0,79.857,80.1746,79.8173,80.0654,16298.0
2025-04-01 09:55:00,80.54,80.55,80.22,80.22,9115.0,79.9463,79.9562,79.6287,79.6287,9115.0
2025-04-01 10:00:00,80.17,80.42,79.95,79.95,21963.0,79.579,79.8272,79.3607,79.3607,21963.0
2025-04-01 10:05:00,79.99,80.05,79.72,79.84,14472.0,79.4004,79.4599,79.1324,79.2515,14472.0
2025-04-01 10:10:00,79.88,79.88,79.69,79.7,31730.0,79.2912,79.2912,79.1026,79.1125,31730.0
2025-04-01 10:15:00,79.71,79.8,79.63,79.67,16760.0,79.1224,79.2118,79.043,79.0827,16760.0
2025-04-01 10:20:00,79.67,79.67,79.45,79.56,56609.0,79.0827,79.0827,78.8643,78.9735,56609.0
2025-04-01 10:25:00,79.53,79.75,79.53,79.69,32633.0,78.9438,79.1621,78.9438,79.1026,32633.0
2025-04-01 10:30:00,79.7,79.96,79.69,79.96,15154.0,79.1125,79.3706,79.1026,79.3706,15154.0
2025-04-01 10:35:00,79.95,80.4,79.95,80.32,20966.0,79.3607,79.8073,79.3607,79.7279,20966.0
2025-04-01 10:40:00,80.3,80.6,80.27,80.45,20152.0,79.7081,80.0059,79.6783,79.857,20152.0
2025-04-01 10:45:00,80.44,80.44,80.27,80.35,12726.0,79.8471,79.8471,79.6783,79.7577,12726.0
2025-04-01 10:50:00,80.38,80.58,80.35,80.53,20517.0,79.7875,79.986,79.7577,79.9364,20517.0
2025-04-01 10:55:00,80.51,80.67,80.51,80.63,15689.0,79.9165,80.0754,79.9165,80.0356,15689.0
2025-04-01 11:00:00,80.63,80.83,80.59,80.78,13161.0,80.0356,80.2342,79.9959,80.1845,13161.0
2025-04-01 11:05:00,80.78,80.87,80.77,80.85,15457.0,80.1845,80.2739,80.1746,80.254,15457.0
2025-04-01 11:10:00,80.84,80.99,80.76,80.99,8355.0,80.2441,80.393,80.1647,80.393,8355.0
2025-04-01 11:15:00,81.05,81.12,81.02,81.03,15557.0,80.4526,80.522,80.4228,80.4327,15557.0
2025-04-01 11:20:00,81.02,81.03,80.84,81.02,17805.0,80.4228,80.4327,80.2441,80.4228,17805.0
2025-04-01 11:25:00,81.04,81.12,80.92,80.94,18815.0,80.4426,80.522,80.3235,80.3434,18815.0
2025-04-01 11:30:00,80.92,81.02,80.85,80.97,11038.0,80.3235,80.4228,80.254,80.3731,11038.0
2025-04-01 11:35:00,81.0,81.07,80.91,81.07,15822.0,80.4029,80.4724,80.3136,80.4724,15822.0
2025-04-01 11:40:00,81.08,81.1,80.95,81.05,14917.0,80.4823,80.5022,80.3533,80.4526,14917.0
2025-04-01 11:45:00,81.07,81.21,81.07,81.19,16848.0,80.4724,80.6114,80.4724,80.5915,16848.0
2025-04-01 11:50:00,81.2,81.24,81.13,81.2,22967.0,80.6014,80.6412,80.532,80.6014,22967.0
2025-04-01 11:55:00,81.21,81.26,81.13,81.25,10604.0,80.6114,80.661,80.532,80.6511,10604.0
2025-04-01 12:00:00,81.24,81.44,81.22,81.32,18647.0,80.6412,80.8397,80.6213,80.7206,18647.0
2025-04-01 12:05:00,81.3,81.33,81.22,81.3,9438.0,80.7007,80.7305,80.6213,80.7007,9438.0
2025-04-01 12:10:00,81.31,81.42,81.31,81.4,8725.0,80.7106,80.8198,80.7106,80.8,8725.0
2025-04-01 12:15:00,81.43,81.51,81.4,81.47,10521.0,80.8298,80.9092,80.8,80.8695,10521.0
2025-04-01 12:20:00,81.46,81.51,81.44,81.46,14881.0,80.8595,80.9092,80.8397,80.8595,14881.0
2025-04-01 12:25:00,81.48,81.51,81.22,81.22,29315.0,80.8794,80.9092,80.6213,80.6213,29315.0
2025-04-01 12:30:00,81.2,81.3,81.13,81.19,13085.0,80.6014,80.7007,80.532,80.5915,13085.0
2025-04-01 12:35:00,81.21,81.23,81.05,81.11,11883.0,80.6114,80.6312,80.4526,80.5121,11883.0
2025-04-01 12:40:00,81.12,81.21,81.05,81.09,18236.0,80.522,80.6114,80.4526,80.4923,18236.0
2025-04-01 12:45:00,81.08,81.13,81.03,81.13,16076.0,80.4823,80.532,80.4327,80.532,16076.0
2025-04-01 12:50:00,81.11,81.28,81.06,81.25,9265.0,80.5121,80.6809,80.4625,80.6511,9265.0
2025-04-01 12:55:00,81.23,81.28,81.16,81.17,15739.0,80.6312,80.6809,80.5617,80.5717,15739.0
2025-04-01 13:00:00,81.17,81.26,81.15,81.25,14554.0,80.5717,80.661,80.5518,80.6511,14554.0
2025-04-01 13:05:00,81.25,81.25,81.17,81.2,22192.0,80.6511,80.6511,80.5717,80.6014,22192.0
2025-04-01 13:10:00,81.2,81.25,81.14,81.21,16631.0,80.6014,80.6511,80.5419,80.6114,16631.0
2025-04-01 13:15:00,81.23,81.24,81.13,81.13,19419.0,80.6312,80.6412,80.532,80.532,19419.0
2025-04-01 13:20:00,81.13,81.14,80.99,81.01,24076.0,80.532,80.5419,80.393,80.4128,24076.0
2025-04-01 13:25:00,81.04,81.05,80.88,80.92,14682.0,80.4426,80.4526,80.2838,80.3235,14682.0
2025-04-01 13:30:00,80.9,80.96,80.84,80.87,11489.0,80.3037,80.3632,80.2441,80.2739,11489.0
2025-04-01 13:35:00,80.88,80.95,80.87,80.91,25511.0,80.2838,80.3533,80.2739,80.3136,25511.0
2025-04-01 13:40:00,80.91,81.11,80.9,80.92,17883.0,80.3136,80.5121,80.3037,80.3235,17883.0
2025-04-01 13:45:00,80.9,81.01,80.9,80.99,17203.0,80.3037,80.4128,80.3037,80.393,17203.0
2025-04-01 13:50:00,81.01,81.06,80.95,80.95,10665.0,80.4128,80.4625,80.3533,80.3533,10665.0
2025-04-01 13:55:00,80.98,80.98,80.88,80.91,10412.0,80.3831,80.3831,80.2838,80.3136,10412.0
2025-04-01 14:00:00,80.91,80.92,80.73,80.83,15180.0,80.3136,80.3235,80.1349,80.2342,15180.0
2025-04-01 14:05:00,80.87,80.87,80.79,80.8,16281.0,80.2739,80.2739,80.1945,80.2044,16281.0
2025-04-01 14:10:00,80.8,80.9,80.79,80.89,8478.0,80.2044,80.3037,80.1945,80.2937,8478.0
2025-04-01 14:15:00,80.87,80.9,80.76,80.81,8970.0,80.2739,80.3037,80.1647,80.2143,8970.0
2025-04-01 14:20:00,80.81,80.81,80.73,80.75,13919.0,80.2143,80.2143,80.1349,80.1548,13919.0
2025-04-01 14:25:00,80.75,80.84,80.73,80.74,16444.0,80.1548,80.2441,80.1349,80.1448,16444.0
2025-04-01 14:30:00,80.75,80.81,80.7,80.71,17533.0,80.1548,80.2143,80.1051,80.1151,17533.0
2025-04-01 14:35:00,80.72,80.77,80.61,80.62,13672.0,80.125,80.1746,80.0158,80.0257,13672.0
2025-04-01 14:40:00,80.61,80.74,80.61,80.73,14550.0,80.0158,80.1448,80.0158,80.1349,14550.0
2025-04-01 14:45:00,80.73,80.74,80.65,80.69,13274.0,80.1349,80.1448,80.0555,80.0952,13274.0
2025-04-01 14:50:00,80.69,80.73,80.63,80.72,13508.0,80.0952,80.1349,80.0356,80.125,13508.0
2025-04-01 14:55:00,80.73,80.87,80.71,80.83,22609.0,80.1349,80.2739,80.1151,80.2342,22609.0
2025-04-01 15:00:00,80.83,80.95,80.8,80.89,9040.0,80.2342,80.3533,80.2044,80.2937,9040.0
2025-04-01 15:05:00,80.88,80.95,80.84,80.85,18524.0,80.2838,80.3533,80.2441,80.254,18524.0
2025-04-01 15:10:00,80.84,80.92,80.81,80.92,20338.0,80.2441,80.3235,80.2143,80.3235,20338.0
2025-04-01 15:15:00,80.91,81.01,80.89,80.92,16724.0,80.3136,80.4128,80.2937,80.3235,16724.0
2025-04-01 15:20:00,80.96,81.09,80.92,81.08,23631.0,80.3632,80.4923,80.3235,80.4823,23631.0
2025-04-01 15:25:00,81.08,81.13,81.03,81.07,22945.0,80.4823,80.532,80.4327,80.4724,22945.0
2025-04-01 15:30:00,81.05,81.22,81.03,81.1,32453.0,80.4526,80.6213,80.4327,80.5022,32453.0
2025-04-01 15:35:00,81.09,81.19,81.03,81.14,27007.0,80.4923,80.5915,80.4327,80.5419,27007.0
2025-04-01 15:40:00,81.14,81.21,81.09,81.11,35781.0,80.5419,80.6114,80.4923,80.5121,35781.0
2025-04-01 15:45:00,81.11,81.3,81.09,81.28,58612.0,80.5121,80.7007,80.4923,80.6809,58612.0
2025-04-01 15:50:00,81.29,81.3,81.08,81.25,48582.0,80.6908,80.7007,80.4823,80.6511,48582.0
2025-04-01 15:55:00,81.26,81.36,81.11,81.18,143009.0,80.661,80.7603,80.5121,80.5816,143009.0
2025-04-02 09:30:00,79.8,80.92,79.8,80.75,75463.0,79.2118,80.3235,79.2118,80.1548,75463.0
2025-04-02 09:35:00,80.86,81.26,80.64,81.26,38563.0,80.264,80.661,80.0456,80.661,38563.0
2025-04-02 09:40:00,81.26,81.46,81.21,81.34,65086.0,80.661,80.8595,80.6114,80.7404,65086.0
2025-04-02 09:45:00,81.39,81.81,81.35,81.75,98127.0,80.79,81.207,80.7503,81.1474,98127.0
2025-04-02 09:50:00,81.76,81.82,81.46,81.52,111577.0,81.1573,81.2169,80.8595,80.9191,111577.0
2025-04-02 09:55:00,81.52,81.53,81.27,81.36,20892.0,80.9191,80.929,80.6709,80.7603,20892.0
2025-04-02 10:00:00,81.36,81.81,81.27,81.7,27135.0,80.7603,81.207,80.6709,81.0978,27135.0
2025-04-02 10:05:00,81.71,81.71,81.39,81.44,22134.0,81.1077,81.1077,80.79,80.8397,22134.0
2025-04-02 10:10:00,81.44,81.59,81.38,81.41,22470.0,80.8397,80.9886,80.7801,80.8099,22470.0
2025-04-02 10:15:00,81.41,81.65,81.34,81.65,18344.0,80.8099,81.0481,80.7404,81.0481,18344.0
2025-04-02 10:20:00,81.69,81.7,81.51,81.58,28330.0,81.0878,81.0978,80.9092,80.9786,28330.0
2025-04-02 10:25:00,81.58,81.64,81.47,81.64,24580.0,80.9786,81.0382,80.8695,81.0382,24580.0
2025-04-02 10:30:00,81.63,81.96,81.62,81.88,25097.0,81.0283,81.3558,81.0184,81.2764,25097.0
2025-04-02 10:35:00,81.86,81.87,81.75,81.86,20014.0,81.2566,81.2665,81.1474,81.2566,20014.0
2025-04-02 10:40:00,81.86,81.99,81.75,81.8,20706.0,81.2566,81.3856,81.1474,81.197,20706.0
2025-04-02 10:45:00,81.8,81.91,81.76,81.91,15147.0,81.197,81.3062,81.1573,81.3062,15147.0
2025-04-02 10:50:00,81.89,81.95,81.86,81.91,13800.0,81.2864,81.3459,81.2566,81.3062,13800.0
2025-04-02 10:55:00,81.93,82.04,81.89,82.0,23971.0,81.3261,81.4353,81.2864,81.3956,23971.0
2025-04-02 11:00:00,81.98,81.98,81.84,81.95,20879.0,81.3757,81.3757,81.2367,81.3459,20879.0
2025-04-02 11:05:00,81.93,81.97,81.9,81.94,19741.0,81.3261,81.3658,81.2963,81.336,19741.0
2025-04-02 11:10:00,81.94,81.99,81.81,81.81,28841.0,81.336,81.3856,81.207,81.207,28841.0
2025-04-02 11:15:00,81.81,81.9,81.74,81.9,12829.0,81.207,81.2963,81.1375,81.2963,12829.0
2025-04-02 11:20:00,81.91,82.04,81.9,81.96,16860.0,81.3062,81.4353,81.2963,81.3558,16860.0
2025-04-02 11:25:00,81.99,82.04,81.89,81.89,25237.0,81.3856,81.4353,81.2864,81.2864,25237.0
2025-04-02 11:30:00,81.93,82.0,81.86,82.0,10269.0,81.3261,81.3956,81.2566,81.3956,10269.0
2025-04-02 11:35:00,82.0,82.01,81.93,81.97,21233.0,81.3956,81.4055,81.3261,81.3658,21233.0
2025-04-02 11:40:00,81.98,81.99,81.76,81.76,9735.0,81.3757,81.3856,81.1573,81.1573,9735.0
2025-04-02 11:45:00,81.75,81.77,81.59,81.63,15909.0,81.1474,81.1672,80.9886,81.0283,15909.0
2025-04-02 11:50:00,81.63,81.65,81.5,81.59,13863.0,81.0283,81.0481,80.8992,80.9886,13863.0
2025-04-02 11:55:00,81.59,81.67,81.56,81.64,8030.0,80.9886,81.068,80.9588,81.0382,8030.0
2025-04-02 12:00:00,81.61,81.68,81.6,81.6,10858.0,81.0084,81.0779,80.9985,80.9985,10858.0
2025-04-02 12:05:00,81.61,81.68,81.57,81.65,13119.0,81.0084,81.0779,80.9687,81.0481,13119.0
2025-04-02 12:10:00,81.63,81.81,81.62,81.81,4835.0,81.0283,81.207,81.0184,81.207,4835.0
2025-04-02 12:15:00,81.82,81.85,81.75,81.81,9839.0,81.2169,81.2467,81.1474,81.207,9839.0
2025-04-02 12:20:00,81.79,81.88,81.79,81.84,7564.0,81.1871,81.2764,81.1871,81.2367,7564.0
2025-04-02 12:25:00,81.83,81.9,81.8,81.9,4816.0,81.2268,81.2963,81.197,81.2963,4816.0
2025-04-02 12:30:00,81.92,81.96,81.9,81.91,16583.0,81.3161,81.3558,81.2963,81.3062,16583.0
2025-04-02 12:35:00,81.95,81.98,81.83,81.97,10438.0,81.3459,81.3757,81.2268,81.3658,10438.0
2025-04-02 12:40:00,81.96,81.99,81.91,81.97,13456.0,81.3558,81.3856,81.3062,81.3658,13456.0
2025-04-02 12:45:00,81.98,82.19,81.97,82.19,14178.0,81.3757,81.5842,81.3658,81.5842,14178.0
2025-04-02 12:50:00,82.26,82.27,82.15,82.2,27064.0,81.6536,81.6636,81.5444,81.5941,27064.0
2025-04-02 12:55:00,82.2,82.26,82.1,82.16,13048.0,81.5941,81.6536,81.4948,81.5544,13048.0
2025-04-02 13:00:00,82.19,82.31,82.18,82.3,13854.0,81.5842,81.7033,81.5742,81.6933,13854.0
2025-04-02 13:05:00,82.34,82.51,82.29,82.48,9966.0,81.733,81.9018,81.6834,81.872,9966.0
2025-04-02 13:10:00,82.5,82.73,82.5,82.59,21595.0,81.8919,82.1202,81.8919,81.9812,21595.0
2025-04-02 13:15:00,82.59,82.62,82.52,82.57,12352.0,81.9812,82.011,81.9117,81.9613,12352.0
2025-04-02 13:20:00,82.57,82.58,82.45,82.52,12771.0,81.9613,81.9713,81.8422,81.9117,12771.0
2025-04-02 13:25:00,82.52,82.54,82.46,82.46,11349.0,81.9117,81.9316,81.8522,81.8522,11349.0
2025-04-02 13:30:00,82.45,82.49,82.3,82.34,10173.0,81.8422,81.8819,81.6933,81.733,10173.0
2025-04-02 13:35:00,82.29,82.41,82.25,82.37,7137.0,81.6834,81.8025,81.6437,81.7628,7137.0
2025-04-02 13:40:00,82.38,82.38,82.11,82.16,12165.0,81.7728,81.7728,81.5047,81.5544,12165.0
2025-04-02 13:45:00,82.18,82.18,82.02,82.04,7464.0,81.5742,81.5742,81.4154,81.4353,7464.0
2025-04-02 13:50:00,82.01,82.02,81.87,82.02,9143.0,81.4055,81.4154,81.2665,81.4154,9143.0
2025-04-02 13:55:00,82.06,82.11,82.04,82.11,6896.0,81.4551,81.5047,81.4353,81.5047,6896.0
2025-04-02 14:00:00,82.09,82.11,82.02,82.04,9624.0,81.4849,81.5047,81.4154,81.4353,9624.0
2025-04-02 14:05:00,82.05,82.06,81.95,82.02,10538.0,81.4452,81.4551,81.3459,81.4154,10538.0
2025-04-02 14:10:00,81.98,82.09,81.97,82.06,4909.0,81.3757,81.4849,81.3658,81.4551,4909.0
2025-04-02 14:15:00,82.03,82.13,82.03,82.09,16402.0,81.4253,81.5246,81.4253,81.4849,16402.0
2025-04-02 14:20:00,82.09,82.1,82.01,82.05,9308.0,81.4849,81.4948,81.4055,81.4452,9308.0
2025-04-02 14:25:00,82.05,82.09,81.83,81.84,11425.0,81.4452,81.4849,81.2268,81.2367,11425.0
2025-04-02 14:30:00,81.83,82.02,81.82,82.02,10113.0,81.2268,81.4154,81.2169,81.4154,10113.0
2025-04-02 14:35:00,82.02,82.31,81.99,82.3,12950.0,81.4154,81.7033,81.3856,81.6933,12950.0
2025-04-02 14:40:00,82.26,82.39,82.25,82.28,16850.0,81.6536,81.7827,81.6437,81.6735,16850.0
2025-04-02 14:45:00,82.3,82.31,82.2,82.28,11712.0,81.6933,81.7033,81.5941,81.6735,11712.0
2025-04-02 14:50:00,82.27,82.29,82.15,82.22,12551.0,81.6636,81.6834,81.5444,81.6139,12551.0
2025-04-02 14:55:00,82.19,82.2,81.98,81.99,14374.0,81.5842,81.5941,81.3757,81.3856,14374.0
2025-04-02 15:00:00,81.98,82.23,81.97,82.22,12980.0,81.3757,81.6239,81.3658,81.6139,12980.0
2025-04-02 15:05:00,82.25,82.26,82.15,82.17,15786.0,81.6437,81.6536,81.5444,81.5643,15786.0
2025-04-02 15:10:00,82.14,82.25,82.11,82.19,24560.0,81.5345,81.6437,81.5047,81.5842,24560.0
2025-04-02 15:15:00,82.19,82.22,82.13,82.2,21085.0,81.5842,81.6139,81.5246,81.5941,21085.0
2025-04-02 15:20:00,82.2,82.29,82.2,82.23,20435.0,81.5941,81.6834,81.5941,81.6239,20435.0
2025-04-02 15:25:00,82.22,82.25,82.13,82.22,21154.0,81.6139,81.6437,81.5246,81.6139,21154.0
2025-04-02 15:30:00,82.22,82.34,82.17,82.32,27194.0,81.6139,81.733,81.5643,81.7132,27194.0
2025-04-02 15:35:00,82.3,82.3,82.15,82.21,30293.0,81.6933,81.6933,81.5444,81.604,30293.0
2025-04-02 15:40:00,82.23,82.4,82.2,82.28,42274.0,81.6239,81.7926,81.5941,81.6735,42274.0
2025-04-02 15:45:00,82.28,82.43,82.27,82.42,39073.0,81.6735,81.8224,81.6636,81.8125,39073.0
2025-04-02 15:50:00,82.39,82.57,82.32,82.53,49976.0,81.7827,81.9613,81.7132,81.9216,49976.0
2025-04-02 15:55:00,82.55,82.64,82.48,82.48,184621.0,81.9415,82.0308,81.872,81.872,184621.0
2025-04-03 09:30:00,78.38,79.25,78.38,78.86,85382.0,77.8022,78.6658,77.8022,78.2787,85382.0
2025-04-03 09:35:00,78.86,79.03,78.58,79.03,18993.0,78.2787,78.4474,78.0008,78.4474,18993.0
2025-04-03 09:40:00,79.06,79.2,78.83,79.02,24485.0,78.4772,78.6162,78.2489,78.4375,24485.0
2025-04-03 09:45:00,78.96,79.08,78.78,78.91,27131.0,78.378,78.4971,78.1993,78.3283,27131.0
2025-04-03 09:50:00,78.86,79.02,78.27,78.28,21713.0,78.2787,78.4375,77.693,77.703,21713.0
2025-04-03 09:55:00,78.19,78.22,77.82,78.04,38104.0,77.6136,77.6434,77.2464,77.4647,38104.0
2025-04-03 10:00:00,77.97,78.01,77.42,77.49,25677.0,77.3953,77.435,76.8493,76.9188,25677.0
2025-04-03 10:05:00,77.51,77.72,77.47,77.59,30927.0,76.9386,77.1471,76.8989,77.0181,30927.0
2025-04-03 10:10:00,77.59,77.64,77.35,77.41,34597.0,77.0181,77.0677,76.7798,76.8394,34597.0
2025-04-03 10:15:00,77.49,77.72,77.4,77.5,15991.0,76.9188,77.1471,76.8295,76.9287,15991.0
2025-04-03 10:20:00,77.45,77.46,77.25,77.26,20811.0,76.8791,76.889,76.6806,76.6905,20811.0
2025-04-03 10:25:00,77.3,77.61,77.28,77.59,22353.0,76.7302,77.0379,76.7103,77.0181,22353.0
2025-04-03 10:30:00,77.55,77.76,77.51,77.51,26740.0,76.9784,77.1868,76.9386,76.9386,26740.0
2025-04-03 10:35:00,77.51,77.55,77.38,77.45,17478.0,76.9386,76.9784,76.8096,76.8791,17478.0
2025-04-03 10:40:00,77.42,77.55,77.25,77.4,18266.0,76.8493,76.9784,76.6806,76.8295,18266.0
2025-04-03 10:45:00,77.4,77.4,77.09,77.2,33299.0,76.8295,76.8295,76.5217,76.6309,33299.0
2025-04-03 10:50:00,77.2,77.25,77.0,77.12,22210.0,76.6309,76.6806,76.4324,76.5515,22210.0
2025-04-03 10:55:00,77.12,77.22,76.89,76.89,35172.0,76.5515,76.6508,76.3232,76.3232,35172.0
2025-04-03 11:00:00,76.86,77.05,76.78,77.03,22005.0,76.2934,76.482,76.214,76.4622,22005.0
2025-04-03 11:05:00,76.98,77.0,76.72,76.77,47922.0,76.4126,76.4324,76.1545,76.2041,47922.0
2025-04-03 11:10:00,76.77,77.02,76.72,76.9,65402.0,76.2041,76.4523,76.1545,76.3331,65402.0
2025-04-03 11:15:00,76.9,77.04,76.87,76.98,41791.0,76.3331,76.4721,76.3034,76.4126,41791.0
2025-04-03 11:20:00,76.97,77.02,76.78,76.98,31715.0,76.4026,76.4523,76.214,76.4126,31715.0
2025-04-03 11:25:00,77.0,77.15,76.98,77.07,34149.0,76.4324,76.5813,76.4126,76.5019,34149.0
2025-04-03 11:30:00,77.07,77.36,76.96,77.29,26889.0,76.5019,76.7898,76.3927,76.7203,26889.0
2025-04-03 11:35:00,77.32,77.65,77.16,77.48,34327.0,76.75,77.0776,76.5912,76.9089,34327.0
2025-04-03 11:40:00,77.49,77.63,77.44,77.62,29116.0,76.9188,77.0578,76.8692,77.0478,29116.0
2025-04-03 11:45:00,77.6,77.61,77.23,77.33,9322.0,77.028,77.0379,76.6607,76.76,9322.0
2025-04-03 11:50:00,77.38,77.43,77.24,77.42,21733.0,76.8096,76.8592,76.6706,76.8493,21733.0
2025-04-03 11:55:00,77.42,77.66,77.38,77.66,15459.0,76.8493,77.0875,76.8096,77.0875,15459.0
2025-04-03 12:00:00,77.63,77.84,77.61,77.71,20329.0,77.0578,77.2662,77.0379,77.1372,20329.0
2025-04-03 12:05:00,77.74,77.88,77.72,77.75,16259.0,77.167,77.3059,77.1471,77.1769,16259.0
2025-04-03 12:10:00,77.76,77.88,77.71,77.86,16694.0,77.1868,77.3059,77.1372,77.2861,16694.0
2025-04-03 12:15:00,77.95,78.0,77.87,77.97,16208.0,77.3754,77.425,77.296,77.3953,16208.0
2025-04-03 12:20:00,77.98,78.12,77.91,78.1,39458.0,77.4052,77.5442,77.3357,77.5243,39458.0
2025-04-03 12:25:00,78.07,78.31,77.96,78.31,24900.0,77.4945,77.7328,77.3853,77.7328,24900.0
2025-04-03 12:30:00,78.34,78.35,77.98,77.98,47631.0,77.7625,77.7725,77.4052,77.4052,47631.0
2025-04-03 12:35:00,77.98,78.04,77.87,77.95,20622.0,77.4052,77.4647,77.296,77.3754,20622.0
2025-04-03 12:40:00,77.95,78.22,77.94,78.05,40251.0,77.3754,77.6434,77.3655,77.4747,40251.0
2025-04-03 12:45:00,78.06,78.06,77.9,78.03,25128.0,77.4846,77.4846,77.3258,77.4548,25128.0
2025-04-03 12:50:00,78.02,78.05,77.79,77.88,19606.0,77.4449,77.4747,77.2166,77.3059,19606.0
2025-04-03 12:55:00,77.87,77.97,77.82,77.84,29207.0,77.296,77.3953,77.2464,77.2662,29207.0
2025-04-03 13:00:00,77.89,77.93,77.73,77.79,17671.0,77.3158,77.3556,77.157,77.2166,17671.0
2025-04-03 13:05:00,77.79,77.97,77.66,77.66,29639.0,77.2166,77.3953,77.0875,77.0875,29639.0
2025-04-03 13:10:00,77.66,77.85,77.61,77.81,14247.0,77.0875,77.2761,77.0379,77.2364,14247.0
2025-04-03 13:15:00,77.81,77.88,77.8,77.81,23884.0,77.2364,77.3059,77.2265,77.2364,23884.0
2025-04-03 13:20:00,77.81,77.87,77.6,77.65,19644.0,77.2364,77.296,77.028,77.0776,19644.0
2025-04-03 13:25:00,77.66,77.71,77.59,77.63,24274.0,77.0875,77.1372,77.0181,77.0578,24274.0
2025-04-03 13:30:00,77.62,77.67,77.51,77.62,17853.0,77.0478,77.0975,76.9386,77.0478,17853.0
2025-04-03 13:35:00,77.63,77.8,77.63,77.76,23364.0,77.0578,77.2265,77.0578,77.1868,23364.0
2025-04-03 13:40:00,77.76,77.83,77.64,77.81,25440.0,77.1868,77.2563,77.0677,77.2364,25440.0
2025-04-03 13:45:00,77.8,77.91,77.77,77.8,27820.0,77.2265,77.3357,77.1967,77.2265,27820.0
2025-04-03 13:50:00,77.81,77.81,77.69,77.72,21922.0,77.2364,77.2364,77.1173,77.1471,21922.0
2025-04-03 13:55:00,77.71,77.72,77.61,77.64,19384.0,77.1372,77.1471,77.0379,77.0677,19384.0
2025-04-03 14:00:00,77.62,77.71,77.53,77.54,13781.0,77.0478,77.1372,76.9585,76.9684,13781.0
2025-04-03 14:05:00,77.55,77.55,77.38,77.4,16080.0,76.9784,76.9784,76.8096,76.8295,16080.0
2025-04-03 14:10:00,77.4,77.45,76.9,76.94,59714.0,76.8295,76.8791,76.3331,76.3729,59714.0
2025-04-03 14:15:00,76.92,77.07,76.86,76.91,160636.0,76.353,76.5019,76.2934,76.3431,160636.0
2025-04-03 14:20:00,76.92,77.03,76.89,76.91,101814.0,76.353,76.4622,76.3232,76.3431,101814.0
2025-04-03 14:25:00,76.93,76.97,76.85,76.89,23067.0,76.3629,76.4026,76.2835,76.3232,23067.0
2025-04-03 14:30:00,76.9,77.03,76.74,76.78,37053.0,76.3331,76.4622,76.1743,76.214,37053.0
2025-04-03 14:35:00,76.79,77.05,76.79,76.92,38068.0,76.224,76.482,76.224,76.353,38068.0
2025-04-03 14:40:00,76.91,77.1,76.89,77.08,45558.0,76.3431,76.5317,76.3232,76.5118,45558.0
2025-04-03 14:45:00,77.09,77.16,76.9,77.13,35272.0,76.5217,76.5912,76.3331,76.5614,35272.0
2025-04-03 14:50:00,77.07,77.13,76.93,76.94,19159.0,76.5019,76.5614,76.3629,76.3729,19159.0
2025-04-03 14:55:00,76.94,76.94,76.77,76.91,60896.0,76.3729,76.3729,76.2041,76.3431,60896.0
2025-04-03 15:00:00,76.89,76.89,76.72,76.78,48848.0,76.3232,76.3232,76.1545,76.214,48848.0
2025-04-03 15:05:00,76.79,76.87,76.74,76.74,76684.0,76.224,76.3034,76.1743,76.1743,76684.0
2025-04-03 15:10:00,76.73,76.78,76.48,76.48,57378.0,76.1644,76.214,75.9162,75.9162,57378.0
2025-04-03 15:15:00,76.48,76.48,75.98,76.33,74220.0,75.9162,75.9162,75.4199,75.7673,74220.0
2025-04-03 15:20:00,76.32,76.39,76.06,76.23,45998.0,75.7574,75.8269,75.4993,75.6681,45998.0
2025-04-03 15:25:00,76.21,76.4,76.16,76.36,40313.0,75.6482,75.8368,75.5986,75.7971,40313.0
2025-04-03 15:30:00,76.35,76.37,76.15,76.25,47651.0,75.7872,75.8071,75.5887,75.6879,47651.0
2025-04-03 15:35:00,76.25,76.45,76.12,76.39,79382.0,75.6879,75.8865,75.5589,75.8269,79382.0
2025-04-03 15:40:00,76.36,76.46,76.28,76.35,105572.0,75.7971,75.8964,75.7177,75.7872,105572.0
2025-04-03 15:45:00,76.35,76.36,76.1,76.2,95914.0,75.7872,75.7971,75.539,75.6383,95914.0
2025-04-03 15:50:00,76.24,76.28,75.96,76.12,124548.0,75.678,75.7177,75.4001,75.5589,124548.0
2025-04-03 15:55:00,76.12,76.16,75.74,75.89,408124.0,75.5589,75.5986,75.1817,75.3306,408124.0
2025-04-04 09:30:00,72.85,73.42,71.93,72.42,91828.0,72.313,72.8788,71.3998,71.8862,91828.0
2025-04-04 09:35:00,72.42,72.43,70.75,71.1,82981.0,71.8862,71.8961,70.2285,70.5759,82981.0
2025-04-04 09:40:00,71.02,71.26,70.53,70.77,115281.0,70.4965,70.7347,70.0101,70.2483,115281.0
2025-04-04 09:45:00,70.78,71.41,70.78,70.87,70457.0,70.2583,70.8836,70.2583,70.3476,70457.0
2025-04-04 09:50:00,70.91,71.27,70.79,70.93,45816.0,70.3873,70.7446,70.2682,70.4072,45816.0
2025-04-04 09:55:00,70.92,71.5,70.82,71.1,48070.0,70.3972,70.973,70.298,70.5759,48070.0
2025-04-04 10:00:00,71.11,71.11,70.42,70.42,48076.0,70.5858,70.5858,69.9009,69.9009,48076.0
2025-04-04 10:05:00,70.51,70.61,70.35,70.41,61771.0,69.9902,70.0895,69.8314,69.891,61771.0
2025-04-04 10:10:00,70.42,70.42,70.07,70.31,83568.0,69.9009,69.9009,69.5535,69.7917,83568.0
2025-04-04 10:15:00,70.34,70.37,70.12,70.14,39335.0,69.8215,69.8513,69.6031,69.623,39335.0
2025-04-04 10:20:00,70.14,70.28,69.9,70.03,61935.0,69.623,69.7619,69.3847,69.5138,61935.0
2025-04-04 10:25:00,70.0,70.03,69.35,69.41,44345.0,69.484,69.5138,68.8388,68.8984,44345.0
2025-04-04 10:30:00,69.4,69.65,69.36,69.51,51958.0,68.8884,69.1366,68.8487,68.9976,51958.0
2025-04-04 10:35:00,69.5,69.93,69.5,69.84,60822.0,68.9877,69.4145,68.9877,69.3252,60822.0
2025-04-04 10:40:00,69.85,69.89,69.54,69.54,34624.0,69.3351,69.3748,69.0274,69.0274,34624.0
2025-04-04 10:45:00,69.56,69.56,68.81,68.83,182448.0,69.0473,69.0473,68.3028,68.3226,182448.0
2025-04-04 10:50:00,68.84,69.61,68.58,69.53,232931.0,68.3326,69.0969,68.0745,69.0175,232931.0
2025-04-04 10:55:00,69.49,70.0,69.33,69.9,119227.0,68.9778,69.484,68.8189,69.3847,119227.0
2025-04-04 11:00:00,69.91,71.08,69.85,71.07,157984.0,69.3947,70.556,69.3351,70.5461,157984.0
2025-04-04 11:05:00,71.05,71.09,70.25,70.52,49393.0,70.5263,70.566,69.7322,70.0002,49393.0
2025-04-04 11:10:00,70.6,70.91,70.44,70.65,30761.0,70.0796,70.3873,69.9208,70.1292,30761.0
2025-04-04 11:15:00,70.66,71.03,70.44,70.44,36971.0,70.1391,70.5064,69.9208,69.9208,36971.0
2025-04-04 11:20:00,70.47,70.74,70.39,70.71,47188.0,69.9505,70.2186,69.8711,70.1888,47188.0
2025-04-04 11:25:00,70.65,70.65,69.76,69.78,36110.0,70.1292,70.1292,69.2458,69.2656,36110.0
2025-04-04 11:30:00,69.74,69.88,69.45,69.45,64358.0,69.2259,69.3649,68.9381,68.9381,64358.0
2025-04-04 11:35:00,69.5,69.54,69.09,69.3,31077.0,68.9877,69.0274,68.5807,68.7892,31077.0
2025-04-04 11:40:00,69.29,69.44,69.2,69.34,28784.0,68.7792,68.9281,68.6899,68.8289,28784.0
2025-04-04 11:45:00,69.3,69.73,69.12,69.62,40684.0,68.7892,69.216,68.6105,69.1068,40684.0
2025-04-04 11:50:00,69.61,69.87,69.23,69.3,34140.0,69.0969,69.355,68.7197,68.7892,34140.0
2025-04-04 11:55:00,69.36,69.56,69.29,69.34,50959.0,68.8487,69.0473,68.7792,68.8289,50959.0
2025-04-04 12:00:00,69.33,69.77,69.32,69.5,50829.0,68.8189,69.2557,68.809,68.9877,50829.0
2025-04-04 12:05:00,69.49,69.89,69.44,69.77,25108.0,68.9778,69.3748,68.9281,69.2557,25108.0
2025-04-04 12:10:00,69.84,70.08,69.78,70.0,13691.0,69.3252,69.5634,69.2656,69.484,13691.0
2025-04-04 12:15:00,70.02,70.09,69.4,69.51,42650.0,69.5039,69.5733,68.8884,68.9976,42650.0
2025-04-04 12:20:00,69.53,69.57,69.34,69.45,17048.0,69.0175,69.0572,68.8289,68.9381,17048.0
2025-04-04 12:25:00,69.5,69.6,69.4,69.43,26013.0,68.9877,69.087,68.8884,68.9182,26013.0
2025-04-04 12:30:00,69.44,69.49,69.15,69.24,27713.0,68.9281,68.9778,68.6403,68.7296,27713.0
2025-04-04 12:35:00,69.23,69.78,69.18,69.78,11703.0,68.7197,69.2656,68.6701,69.2656,11703.0
2025-04-04 12:40:00,69.73,69.76,69.43,69.44,9865.0,69.216,69.2458,68.9182,68.9281,9865.0
2025-04-04 12:45:00,69.42,69.46,69.23,69.27,16655.0,68.9083,68.948,68.7197,68.7594,16655.0
2025-04-04 12:50:00,69.24,69.42,69.18,69.34,15096.0,68.7296,68.9083,68.6701,68.8289,15096.0
2025-04-04 12:55:00,69.3,69.44,69.28,69.31,10967.0,68.7892,68.9281,68.7693,68.7991,10967.0
2025-04-04 13:00:00,69.27,69.55,69.19,69.38,30936.0,68.7594,69.0373,68.68,68.8686,30936.0
2025-04-04 13:05:00,69.34,69.38,69.05,69.14,18749.0,68.8289,68.8686,68.541,68.6303,18749.0
2025-04-04 13:10:00,69.12,69.12,68.69,68.74,26417.0,68.6105,68.6105,68.1837,68.2333,26417.0
2025-04-04 13:15:00,68.72,68.72,68.36,68.69,35976.0,68.2134,68.2134,67.8561,68.1837,35976.0
2025-04-04 13:20:00,68.67,69.03,68.66,68.95,24266.0,68.1638,68.5212,68.1539,68.4417,24266.0
2025-04-04 13:25:00,69.0,69.17,68.86,68.91,19227.0,68.4914,68.6601,68.3524,68.402,19227.0
2025-04-04 13:30:00,68.86,68.94,68.57,68.86,56871.0,68.3524,68.4318,68.0645,68.3524,56871.0
2025-04-04 13:35:00,68.84,69.3,68.84,69.2,42624.0,68.3326,68.7892,68.3326,68.6899,42624.0
2025-04-04 13:40:00,69.22,69.32,69.09,69.09,62223.0,68.7098,68.809,68.5807,68.5807,62223.0
2025-04-04 13:45:00,69.08,69.33,68.93,69.23,28234.0,68.5708,68.8189,68.4219,68.7197,28234.0
2025-04-04 13:50:00,69.23,69.23,68.94,69.01,29915.0,68.7197,68.7197,68.4318,68.5013,29915.0
2025-04-04 13:55:00,69.01,69.21,68.78,69.2,43922.0,68.5013,68.6998,68.273,68.6899,43922.0
2025-04-04 14:00:00,69.22,69.38,69.11,69.2,36298.0,68.7098,68.8686,68.6006,68.6899,36298.0
2025-04-04 14:05:00,69.2,69.32,69.03,69.13,45476.0,68.6899,68.809,68.5212,68.6204,45476.0
2025-04-04 14:10:00,69.14,69.16,68.9,68.91,61159.0,68.6303,68.6502,68.3921,68.402,61159.0
2025-04-04 14:15:00,68.91,68.91,68.56,68.59,28107.0,68.402,68.402,68.0546,68.0844,28107.0
2025-04-04 14:20:00,68.59,68.67,68.43,68.44,43695.0,68.0844,68.1638,67.9256,67.9355,43695.0
2025-04-04 14:25:00,68.42,68.6,68.42,68.54,59513.0,67.9157,68.0943,67.9157,68.0348,59513.0
2025-04-04 14:30:00,68.54,68.69,68.41,68.59,37939.0,68.0348,68.1837,67.9057,68.0844,37939.0
2025-04-04 14:35:00,68.61,68.64,68.18,68.19,33587.0,68.1043,68.134,67.6774,67.6873,33587.0
2025-04-04 14:40:00,68.19,68.27,67.89,67.91,24317.0,67.6873,67.7668,67.3896,67.4094,24317.0
2025-04-04 14:45:00,67.93,68.32,67.9,68.31,47582.0,67.4293,67.8164,67.3995,67.8065,47582.0
2025-04-04 14:50:00,68.32,68.58,68.18,68.55,53736.0,67.8164,68.0745,67.6774,68.0447,53736.0
2025-04-04 14:55:00,68.55,68.65,68.47,68.57,47972.0,68.0447,68.144,67.9653,68.0645,47972.0
2025-04-04 15:00:00,68.62,68.69,68.4,68.47,52268.0,68.1142,68.1837,67.8958,67.9653,52268.0
2025-04-04 15:05:00,68.45,68.6,68.31,68.52,49340.0,67.9454,68.0943,67.8065,68.0149,49340.0
2025-04-04 15:10:00,68.52,68.99,68.45,68.91,44470.0,68.0149,68.4815,67.9454,68.402,44470.0
2025-04-04 15:15:00,68.89,69.04,68.8,68.9,45227.0,68.3822,68.5311,68.2929,68.3921,45227.0
2025-04-04 15:20:00,68.88,69.37,68.88,69.37,43009.0,68.3723,68.8587,68.3723,68.8587,43009.0
2025-04-04 15:25:00,69.39,69.54,69.12,69.14,47049.0,68.8785,69.0274,68.6105,68.6303,47049.0
2025-04-04 15:30:00,69.14,69.5,69.11,69.44,49133.0,68.6303,68.9877,68.6006,68.9281,49133.0
2025-04-04 15:35:00,69.43,69.53,69.17,69.21,59862.0,68.9182,69.0175,68.6601,68.6998,59862.0
2025-04-04 15:40:00,69.21,69.47,69.16,69.44,108004.0,68.6998,68.9579,68.6502,68.9281,108004.0
2025-04-04 15:45:00,69.44,69.59,68.95,69.16,96204.0,68.9281,69.077,68.4417,68.6502,96204.0
2025-04-04 15:50:00,69.14,69.21,68.64,68.64,145971.0,68.6303,68.6998,68.134,68.134,145971.0
2025-04-04 15:55:00,68.64,69.09,68.5,69.07,589220.0,68.134,68.5807,67.9951,68.5609,589220.0
2025-04-07 09:30:00,67.19,67.35,66.06,66.07,175335.0,66.6947,66.8535,65.5731,65.583,175335.0
2025-04-07 09:35:00,66.17,66.62,66.09,66.33,41046.0,65.6822,66.1289,65.6028,65.8411,41046.0
2025-04-07 09:40:00,66.33,66.33,65.21,65.52,57898.0,65.8411,65.8411,64.7293,65.037,57898.0
2025-04-07 09:45:00,65.66,66.28,65.44,65.96,82347.0,65.176,65.7914,64.9576,65.4738,82347.0
2025-04-07 09:50:00,66.02,66.29,65.94,66.05,130632.0,65.5333,65.8014,65.4539,65.5631,130632.0
2025-04-07 09:55:00,66.04,66.62,65.91,66.35,59966.0,65.5532,66.1289,65.4242,65.8609,59966.0
2025-04-07 10:00:00,66.39,66.62,65.84,66.14,94293.0,65.9006,66.1289,65.3547,65.6525,94293.0
2025-04-07 10:05:00,66.14,66.57,65.98,66.08,49455.0,65.6525,66.0793,65.4936,65.5929,49455.0
2025-04-07 10:10:00,66.17,69.61,66.16,69.26,352016.0,65.6822,69.0969,65.6723,68.7495,352016.0
2025-04-07 10:15:00,69.37,71.33,69.32,69.87,144068.0,68.8587,70.8042,68.809,69.355,144068.0
2025-04-07 10:20:00,69.81,69.81,67.49,67.57,105157.0,69.2954,69.2954,66.9925,67.0719,105157.0
2025-04-07 10:25:00,67.64,68.15,66.57,66.83,96029.0,67.1414,67.6476,66.0793,66.3374,96029.0
2025-04-07 10:30:00,66.84,68.06,66.74,67.31,251960.0,66.3473,67.5583,66.248,66.8138,251960.0
2025-04-07 10:35:00,67.31,67.41,66.5,66.64,190551.0,66.8138,66.9131,66.0098,66.1488,190551.0
2025-04-07 10:40:00,66.63,67.74,66.62,67.72,35023.0,66.1388,67.2407,66.1289,67.2208,35023.0
2025-04-07 10:45:00,67.67,68.15,67.61,67.82,37279.0,67.1712,67.6476,67.1116,67.3201,37279.0
2025-04-07 10:50:00,67.86,69.4,67.85,69.29,54221.0,67.3598,68.8884,67.3499,68.7792,54221.0
2025-04-07 10:55:00,69.29,69.39,68.75,68.8,41460.0,68.7792,68.8785,68.2432,68.2929,41460.0
2025-04-07 11:00:00,68.79,69.55,68.66,69.31,40359.0,68.2829,69.0373,68.1539,68.7991,40359.0
2025-04-07 11:05:00,69.24,69.24,68.2,68.2,49765.0,68.7296,68.7296,67.6973,67.6973,49765.0
2025-04-07 11:10:00,68.06,68.53,67.23,67.29,46168.0,67.5583,68.0248,66.7344,66.794,46168.0
2025-04-07 11:15:00,67.33,67.88,66.91,67.71,41421.0,66.8337,67.3796,66.4168,67.2109,41421.0
2025-04-07 11:20:00,67.78,68.09,67.06,67.07,39050.0,67.2804,67.5881,66.5657,66.5756,39050.0
2025-04-07 11:25:00,67.1,67.3,66.93,67.09,35920.0,66.6054,66.8039,66.4366,66.5955,35920.0
2025-04-07 11:30:00,67.09,67.64,67.07,67.6,43646.0,66.5955,67.1414,66.5756,67.1017,43646.0
2025-04-07 11:35:00,67.62,68.18,67.6,67.92,37122.0,67.1216,67.6774,67.1017,67.4193,37122.0
2025-04-07 11:40:00,67.92,68.85,67.91,68.84,39149.0,67.4193,68.3425,67.4094,68.3326,39149.0
2025-04-07 11:45:00,68.76,68.76,68.27,68.53,21455.0,68.2531,68.2531,67.7668,68.0248,21455.0
2025-04-07 11:50:00,68.53,68.71,68.11,68.16,27945.0,68.0248,68.2035,67.6079,67.6576,27945.0
2025-04-07 11:55:00,68.18,68.32,68.02,68.04,50745.0,67.6774,67.8164,67.5186,67.5385,50745.0
2025-04-07 12:00:00,67.99,68.0,67.72,67.97,18348.0,67.4888,67.4987,67.2208,67.469,18348.0
2025-04-07 12:05:00,67.97,67.97,67.53,67.6,22994.0,67.469,67.469,67.0322,67.1017,22994.0
2025-04-07 12:10:00,67.6,67.78,67.49,67.64,25641.0,67.1017,67.2804,66.9925,67.1414,25641.0
2025-04-07 12:15:00,67.65,67.76,67.42,67.66,31796.0,67.1513,67.2605,66.923,67.1613,31796.0
2025-04-07 12:20:00,67.75,67.83,67.22,67.39,59240.0,67.2506,67.33,66.7245,66.8932,59240.0
2025-04-07 12:25:00,67.4,68.09,67.4,68.09,31766.0,66.9032,67.5881,66.9032,67.5881,31766.0
2025-04-07 12:30:00,68.01,68.45,67.89,68.26,25806.0,67.5087,67.9454,67.3896,67.7568,25806.0
2025-04-07 12:35:00,68.22,68.25,68.03,68.1,19414.0,67.7171,67.7469,67.5285,67.598,19414.0
2025-04-07 12:40:00,68.1,68.14,67.61,67.66,15680.0,67.598,67.6377,67.1116,67.1613,15680.0
2025-04-07 12:45:00,67.68,67.68,67.43,67.5,21929.0,67.1811,67.1811,66.933,67.0024,21929.0
2025-04-07 12:50:00,67.49,67.75,67.42,67.74,22967.0,66.9925,67.2506,66.923,67.2407,22967.0
2025-04-07 12:55:00,67.73,67.78,67.31,67.42,16679.0,67.2307,67.2804,66.8138,66.923,16679.0
2025-04-07 13:00:00,67.41,68.66,67.41,67.84,48689.0,66.9131,68.1539,66.9131,67.3399,48689.0
2025-04-07 13:05:00,67.76,67.88,67.61,67.78,29808.0,67.2605,67.3796,67.1116,67.2804,29808.0
2025-04-07 13:10:00,67.78,68.55,67.72,68.55,21527.0,67.2804,68.0447,67.2208,68.0447,21527.0
2025-04-07 13:15:00,68.59,68.88,68.47,68.84,55374.0,68.0844,68.3723,67.9653,68.3326,55374.0
2025-04-07 13:20:00,68.78,68.83,68.46,68.66,41726.0,68.273,68.3226,67.9554,68.1539,41726.0
2025-04-07 13:25:00,68.66,69.42,68.61,69.35,52813.0,68.1539,68.9083,68.1043,68.8388,52813.0
2025-04-07 13:30:00,69.35,69.35,68.71,69.04,81686.0,68.8388,68.8388,68.2035,68.5311,81686.0
2025-04-07 13:35:00,69.09,69.63,68.96,69.54,67156.0,68.5807,69.1167,68.4517,69.0274,67156.0
2025-04-07 13:40:00,69.56,69.66,69.15,69.55,68648.0,69.0473,69.1465,68.6403,69.0373,68648.0
2025-04-07 13:45:00,69.55,70.09,69.28,69.79,76505.0,69.0373,69.5733,68.7693,69.2756,76505.0
2025-04-07 13:50:00,69.78,69.95,69.61,69.7,57119.0,69.2656,69.4344,69.0969,69.1862,57119.0
2025-04-07 13:55:00,69.67,70.12,69.51,70.08,48604.0,69.1564,69.6031,68.9976,69.5634,48604.0
2025-04-07 14:00:00,70.08,70.46,69.81,70.22,124148.0,69.5634,69.9406,69.2954,69.7024,124148.0
2025-04-07 14:05:00,70.21,70.21,69.81,70.03,144788.0,69.6925,69.6925,69.2954,69.5138,144788.0
2025-04-07 14:10:00,70.0,70.39,69.7,69.96,96483.0,69.484,69.8711,69.1862,69.4443,96483.0
2025-04-07 14:15:00,69.95,70.37,69.9,70.34,74094.0,69.4344,69.8513,69.3847,69.8215,74094.0
2025-04-07 14:20:00,70.36,70.59,70.14,70.3,45238.0,69.8414,70.0697,69.623,69.7818,45238.0
2025-04-07 14:25:00,70.29,70.29,69.34,69.42,38710.0,69.7719,69.7719,68.8289,68.9083,38710.0
2025-04-07 14:30:00,69.4,69.55,69.27,69.48,40716.0,68.8884,69.0373,68.7594,68.9678,40716.0
2025-04-07 14:35:00,69.42,69.71,69.36,69.65,41289.0,68.9083,69.1961,68.8487,69.1366,41289.0
2025-04-07 14:40:00,69.65,69.8,69.32,69.55,40760.0,69.1366,69.2855,68.809,69.0373,40760.0
2025-04-07 14:45:00,69.54,69.75,69.3,69.45,41416.0,69.0274,69.2358,68.7892,68.9381,41416.0
2025-04-07 14:50:00,69.41,69.42,68.95,68.98,72860.0,68.8984,68.9083,68.4417,68.4715,72860.0
2025-04-07 14:55:00,68.98,69.3,68.85,68.97,62494.0,68.4715,68.7892,68.3425,68.4616,62494.0
2025-04-07 15:00:00,68.95,69.48,68.94,68.99,90097.0,68.4417,68.9678,68.4318,68.4815,90097.0
2025-04-07 15:05:00,68.96,69.12,68.63,68.7,40378.0,68.4517,68.6105,68.1241,68.1936,40378.0
2025-04-07 15:10:00,68.65,68.72,68.51,68.61,74109.0,68.144,68.2134,68.005,68.1043,74109.0
2025-04-07 15:15:00,68.6,69.12,68.47,69.03,63214.0,68.0943,68.6105,67.9653,68.5212,63214.0
2025-04-07 15:20:00,69.06,69.1,68.75,68.86,51498.0,68.5509,68.5906,68.2432,68.3524,51498.0
2025-04-07 15:25:00,68.89,68.92,68.61,68.62,67353.0,68.3822,68.412,68.1043,68.1142,67353.0
2025-04-07 15:30:00,68.63,69.57,68.62,69.51,76070.0,68.1241,69.0572,68.1142,68.9976,76070.0
2025-04-07 15:35:00,69.54,69.79,69.43,69.46,72208.0,69.0274,69.2756,68.9182,68.948,72208.0
2025-04-07 15:40:00,69.46,69.53,68.85,68.91,104932.0,68.948,69.0175,68.3425,68.402,104932.0
2025-04-07 15:45:00,68.9,69.3,68.85,69.26,142680.0,68.3921,68.7892,68.3425,68.7495,142680.0
2025-04-07 15:50:00,69.22,69.52,69.06,69.38,138399.0,68.7098,69.0075,68.5509,68.8686,138399.0
2025-04-07 15:55:00,69.37,69.55,69.19,69.33,408093.0,68.8587,69.0373,68.68,68.8189,408093.0
2025-04-08 09:30:00,72.49,72.73,71.55,71.75,77427.0,71.9557,72.1939,71.0226,71.2211,77427.0
2025-04-08 09:35:00,71.73,71.99,71.4,71.98,20143.0,71.2013,71.4593,70.8737,71.4494,20143.0
2025-04-08 09:40:00,71.97,73.0,71.86,72.88,49559.0,71.4395,72.4619,71.3303,72.3428,49559.0
2025-04-08 09:45:00,72.84,73.07,72.66,72.85,75204.0,72.3031,72.5314,72.1244,72.313,75204.0
2025-04-08 09:50:00,72.88,73.18,72.55,72.9,53638.0,72.3428,72.6406,72.0152,72.3626,53638.0
2025-04-08 09:55:00,72.89,73.34,72.89,73.14,29372.0,72.3527,72.7994,72.3527,72.6009,29372.0
2025-04-08 10:00:00,73.12,73.13,72.67,72.98,24888.0,72.581,72.5909,72.1343,72.442,24888.0
2025-04-08 10:05:00,72.97,73.05,72.36,72.61,24980.0,72.4321,72.5115,71.8266,72.0748,24980.0
2025-04-08 10:10:00,72.66,72.89,72.53,72.82,46292.0,72.1244,72.3527,71.9954,72.2832,46292.0
2025-04-08 10:15:00,72.83,73.06,72.65,72.65,27835.0,72.2931,72.5215,72.1145,72.1145,27835.0
2025-04-08 10:20:00,72.69,72.97,72.4,72.64,59733.0,72.1542,72.4321,71.8663,72.1045,59733.0
2025-04-08 10:25:00,72.56,73.02,72.53,72.84,16901.0,72.0251,72.4817,71.9954,72.3031,16901.0
2025-04-08 10:30:00,72.85,72.87,72.6,72.78,13592.0,72.313,72.3329,72.0648,72.2435,13592.0
2025-04-08 10:35:00,72.86,72.94,72.66,72.83,27744.0,72.3229,72.4023,72.1244,72.2931,27744.0
2025-04-08 10:40:00,72.83,72.91,72.48,72.56,17320.0,72.2931,72.3726,71.9457,72.0251,17320.0
2025-04-08 10:45:00,72.5,72.59,72.16,72.2,42955.0,71.9656,72.0549,71.6281,71.6678,42955.0
2025-04-08 10:50:00,72.22,72.22,71.65,71.65,30460.0,71.6876,71.6876,71.1218,71.1218,30460.0
2025-04-08 10:55:00,71.6,71.64,71.15,71.26,33949.0,71.0722,71.1119,70.6255,70.7347,33949.0
2025-04-08 11:00:00,71.26,71.55,71.26,71.42,26904.0,70.7347,71.0226,70.7347,70.8935,26904.0
2025-04-08 11:05:00,71.38,71.42,71.0,71.25,22648.0,70.8538,70.8935,70.4766,70.7248,22648.0
2025-04-08 11:10:00,71.18,71.25,70.91,70.97,94577.0,70.6553,70.7248,70.3873,70.4469,94577.0
2025-04-08 11:15:00,70.97,71.03,70.61,71.02,33980.0,70.4469,70.5064,70.0895,70.4965,33980.0
2025-04-08 11:20:00,70.98,71.2,70.71,70.73,64102.0,70.4568,70.6752,70.1888,70.2086,64102.0
2025-04-08 11:25:00,70.73,70.86,70.57,70.62,28182.0,70.2086,70.3377,70.0498,70.0994,28182.0
2025-04-08 11:30:00,70.62,71.11,70.55,71.06,39808.0,70.0994,70.5858,70.03,70.5362,39808.0
2025-04-08 11:35:00,71.05,71.61,71.01,71.41,15980.0,70.5263,71.0821,70.4866,70.8836,15980.0
2025-04-08 11:40:00,71.45,71.53,71.39,71.44,6961.0,70.9233,71.0027,70.8638,70.9134,6961.0
2025-04-08 11:45:00,71.44,71.46,71.08,71.09,25139.0,70.9134,70.9332,70.556,70.566,25139.0
2025-04-08 11:50:00,71.09,71.23,70.91,71.22,15387.0,70.566,70.7049,70.3873,70.695,15387.0
2025-04-08 11:55:00,71.26,71.37,71.17,71.3,22862.0,70.7347,70.8439,70.6454,70.7744,22862.0
2025-04-08 12:00:00,71.3,71.46,71.25,71.38,29783.0,70.7744,70.9332,70.7248,70.8538,29783.0
2025-04-08 12:05:00,71.38,71.5,71.17,71.25,18461.0,70.8538,70.973,70.6454,70.7248,18461.0
2025-04-08 12:10:00,71.26,71.37,71.13,71.13,17099.0,70.7347,70.8439,70.6057,70.6057,17099.0
2025-04-08 12:15:00,71.1,71.11,70.83,70.91,16495.0,70.5759,70.5858,70.3079,70.3873,16495.0
2025-04-08 12:20:00,70.93,71.1,70.72,70.77,9522.0,70.4072,70.5759,70.1987,70.2483,9522.0
2025-04-08 12:25:00,70.82,71.09,70.73,71.08,6797.0,70.298,70.566,70.2086,70.556,6797.0
2025-04-08 12:30:00,71.13,71.26,70.76,71.04,32380.0,70.6057,70.7347,70.2384,70.5163,32380.0
2025-04-08 12:35:00,71.1,71.13,70.63,70.69,20606.0,70.5759,70.6057,70.1094,70.1689,20606.0
2025-04-08 12:40:00,70.73,70.77,70.32,70.36,32441.0,70.2086,70.2483,69.8016,69.8414,32441.0
2025-04-08 12:45:00,70.36,70.63,70.16,70.4,94449.0,69.8414,70.1094,69.6428,69.8811,94449.0
2025-04-08 12:50:00,70.48,70.55,70.11,70.28,60777.0,69.9605,70.03,69.5932,69.7619,60777.0
2025-04-08 12:55:00,70.25,70.36,69.81,69.81,24470.0,69.7322,69.8414,69.2954,69.2954,24470.0
2025-04-08 13:00:00,69.75,69.9,69.58,69.78,25891.0,69.2358,69.3847,69.0671,69.2656,25891.0
2025-04-08 13:05:00,69.78,69.9,69.35,69.48,20204.0,69.2656,69.3847,68.8388,68.9678,20204.0
2025-04-08 13:10:00,69.44,69.64,69.2,69.53,44567.0,68.9281,69.1267,68.6899,69.0175,44567.0
2025-04-08 13:15:00,69.53,69.81,69.47,69.52,23393.0,69.0175,69.2954,68.9579,69.0075,23393.0
2025-04-08 13:20:00,69.47,69.49,69.21,69.37,12731.0,68.9579,68.9778,68.6998,68.8587,12731.0
2025-04-08 13:25:00,69.31,69.48,69.06,69.14,20237.0,68.7991,68.9678,68.5509,68.6303,20237.0
2025-04-08 13:30:00,69.13,69.37,69.01,69.07,16588.0,68.6204,68.8587,68.5013,68.5609,16588.0
2025-04-08 13:35:00,69.06,69.75,69.02,69.51,60900.0,68.5509,69.2358,68.5112,68.9976,60900.0
2025-04-08 13:40:00,69.53,70.01,69.48,69.78,64164.0,69.0175,69.4939,68.9678,69.2656,64164.0
2025-04-08 13:45:00,69.79,69.79,69.33,69.4,18060.0,69.2756,69.2756,68.8189,68.8884,18060.0
2025-04-08 13:50:00,69.35,69.51,69.2,69.24,20273.0,68.8388,68.9976,68.6899,68.7296,20273.0
2025-04-08 13:55:00,69.27,69.67,69.24,69.64,22817.0,68.7594,69.1564,68.7296,69.1267,22817.0
2025-04-08 14:00:00,69.64,69.73,69.5,69.6,23398.0,69.1267,69.216,68.9877,69.087,23398.0
2025-04-08 14:05:00,69.58,69.58,69.29,69.34,18984.0,69.0671,69.0671,68.7792,68.8289,18984.0
2025-04-08 14:10:00,69.36,69.44,69.07,69.09,16797.0,68.8487,68.9281,68.5609,68.5807,16797.0
2025-04-08 14:15:00,69.11,69.51,69.09,69.49,42625.0,68.6006,68.9976,68.5807,68.9778,42625.0
2025-04-08 14:20:00,69.44,69.56,69.31,69.45,18294.0,68.9281,69.0473,68.7991,68.9381,18294.0
2025-04-08 14:25:00,69.45,69.45,68.92,68.98,24384.0,68.9381,68.9381,68.412,68.4715,24384.0
2025-04-08 14:30:00,69.03,70.0,69.02,69.25,42715.0,68.5212,69.484,68.5112,68.7395,42715.0
2025-04-08 14:35:00,69.25,69.28,68.91,69.17,31763.0,68.7395,68.7693,68.402,68.6601,31763.0
2025-04-08 14:40:00,69.17,69.19,68.89,68.95,15716.0,68.6601,68.68,68.3822,68.4417,15716.0
2025-04-08 14:45:00,68.95,69.24,68.9,69.23,27298.0,68.4417,68.7296,68.3921,68.7197,27298.0
2025-04-08 14:50:00,69.24,69.25,69.0,69.07,23178.0,68.7296,68.7395,68.4914,68.5609,23178.0
2025-04-08 14:55:00,69.06,69.08,68.87,68.9,20619.0,68.5509,68.5708,68.3623,68.3921,20619.0
2025-04-08 15:00:00,68.86,68.93,68.73,68.76,20626.0,68.3524,68.4219,68.2234,68.2531,20626.0
2025-04-08 15:05:00,68.75,68.77,68.23,68.24,51812.0,68.2432,68.2631,67.7271,67.737,51812.0
2025-04-08 15:10:00,68.24,68.37,67.96,68.03,50953.0,67.737,67.866,67.459,67.5285,50953.0
2025-04-08 15:15:00,68.06,68.14,67.72,67.81,52811.0,67.5583,67.6377,67.2208,67.3102,52811.0
2025-04-08 15:20:00,67.81,68.14,67.76,68.09,66380.0,67.3102,67.6377,67.2605,67.5881,66380.0
2025-04-08 15:25:00,68.07,68.39,68.06,68.36,77746.0,67.5682,67.8859,67.5583,67.8561,77746.0
2025-04-08 15:30:00,68.37,68.41,67.99,68.0,101402.0,67.866,67.9057,67.4888,67.4987,101402.0
2025-04-08 15:35:00,67.95,67.96,67.32,67.41,65605.0,67.4491,67.459,66.8238,66.9131,65605.0
2025-04-08 15:40:00,67.41,68.12,67.32,67.53,233202.0,66.9131,67.6179,66.8238,67.0322,233202.0
2025-04-08 15:45:00,67.58,67.68,67.38,67.4,76643.0,67.0818,67.1811,66.8833,66.9032,76643.0
2025-04-08 15:50:00,67.44,68.28,67.44,68.23,129284.0,66.9429,67.7767,66.9429,67.7271,129284.0
2025-04-08 15:55:00,68.23,68.5,67.98,68.39,414818.0,67.7271,67.9951,67.4789,67.8859,414818.0
2025-04-09 09:30:00,67.89,68.62,67.58,68.11,110232.0,67.3896,68.1142,67.0818,67.6079,110232.0
2025-04-09 09:35:00,68.27,68.87,67.76,68.77,45788.0,67.7668,68.3623,67.2605,68.2631,45788.0
2025-04-09 09:40:00,68.77,69.13,68.14,68.15,70949.0,68.2631,68.6204,67.6377,67.6476,70949.0
2025-04-09 09:45:00,67.98,68.28,67.51,67.87,16679.0,67.4789,67.7767,67.0124,67.3697,16679.0
2025-04-09 09:50:00,67.94,68.51,67.81,68.34,58782.0,67.4392,68.005,67.3102,67.8362,58782.0
2025-04-09 09:55:00,68.39,68.62,68.24,68.24,33431.0,67.8859,68.1142,67.737,67.737,33431.0
2025-04-09 10:00:00,68.33,68.93,68.32,68.63,63218.0,67.8263,68.4219,67.8164,68.1241,63218.0
2025-04-09 10:05:00,68.63,68.63,67.72,67.89,43738.0,68.1241,68.1241,67.2208,67.3896,43738.0
2025-04-09 10:10:00,67.82,68.22,67.38,67.56,30452.0,67.3201,67.7171,66.8833,67.062,30452.0
2025-04-09 10:15:00,67.59,67.98,67.59,67.84,27194.0,67.0918,67.4789,67.0918,67.3399,27194.0
2025-04-09 10:20:00,67.84,68.1,67.54,67.86,24667.0,67.3399,67.598,67.0421,67.3598,24667.0
2025-04-09 10:25:00,67.77,67.85,67.54,67.84,16407.0,67.2704,67.3499,67.0421,67.3399,16407.0
2025-04-09 10:30:00,67.84,68.33,67.75,68.18,23281.0,67.3399,67.8263,67.2506,67.6774,23281.0
2025-04-09 10:35:00,68.26,68.27,67.99,68.03,24193.0,67.7568,67.7668,67.4888,67.5285,24193.0
2025-04-09 10:40:00,68.03,68.03,67.53,67.58,24258.0,67.5285,67.5285,67.0322,67.0818,24258.0
2025-04-09 10:45:00,67.58,67.99,67.52,67.56,27563.0,67.0818,67.4888,67.0223,67.062,27563.0
2025-04-09 10:50:00,67.56,67.59,66.83,67.07,70369.0,67.062,67.0918,66.3374,66.5756,70369.0
2025-04-09 10:55:00,67.05,67.21,66.94,67.02,67417.0,66.5558,66.7146,66.4466,66.526,67417.0
2025-04-09 11:00:00,66.98,67.41,66.98,67.4,49208.0,66.4863,66.9131,66.4863,66.9032,49208.0
2025-04-09 11:05:00,67.4,67.8,67.4,67.69,35203.0,66.9032,67.3002,66.9032,67.191,35203.0
2025-04-09 11:10:00,67.68,67.8,67.58,67.6,47526.0,67.1811,67.3002,67.0818,67.1017,47526.0
2025-04-09 11:15:00,67.65,68.0,67.59,67.84,83744.0,67.1513,67.4987,67.0918,67.3399,83744.0
2025-04-09 11:20:00,67.82,68.07,67.7,67.96,61300.0,67.3201,67.5682,67.201,67.459,61300.0
2025-04-09 11:25:00,67.95,68.02,67.71,67.78,45776.0,67.4491,67.5186,67.2109,67.2804,45776.0
2025-04-09 11:30:00,67.78,68.09,67.69,67.77,27498.0,67.2804,67.5881,67.191,67.2704,27498.0
2025-04-09 11:35:00,67.77,67.88,67.5,67.54,19597.0,67.2704,67.3796,67.0024,67.0421,19597.0
2025-04-09 11:40:00,67.54,67.58,67.37,67.48,18023.0,67.0421,67.0818,66.8734,66.9826,18023.0
2025-04-09 11:45:00,67.51,67.93,67.49,67.65,24706.0,67.0124,67.4293,66.9925,67.1513,24706.0
2025-04-09 11:50:00,67.64,67.79,67.27,67.31,39784.0,67.1414,67.2903,66.7741,66.8138,39784.0
2025-04-09 11:55:00,67.31,67.32,67.04,67.2,74061.0,66.8138,66.8238,66.5458,66.7046,74061.0
2025-04-09 12:00:00,67.13,67.25,66.99,67.09,31511.0,66.6352,66.7543,66.4962,66.5955,31511.0
2025-04-09 12:05:00,67.1,67.38,67.1,67.37,23036.0,66.6054,66.8833,66.6054,66.8734,23036.0
2025-04-09 12:10:00,67.37,67.74,67.32,67.7,70953.0,66.8734,67.2407,66.8238,67.201,70953.0
2025-04-09 12:15:00,67.66,67.76,67.58,67.65,15921.0,67.1613,67.2605,67.0818,67.1513,15921.0
2025-04-09 12:20:00,67.69,67.73,67.52,67.56,22817.0,67.191,67.2307,67.0223,67.062,22817.0
2025-04-09 12:25:00,67.53,67.68,67.43,67.47,14413.0,67.0322,67.1811,66.933,66.9727,14413.0
2025-04-09 12:30:00,67.48,67.58,67.41,67.53,31267.0,66.9826,67.0818,66.9131,67.0322,31267.0
2025-04-09 12:35:00,67.51,67.6,67.4,67.45,25030.0,67.0124,67.1017,66.9032,66.9528,25030.0
2025-04-09 12:40:00,67.43,67.44,67.26,67.36,142829.0,66.933,66.9429,66.7642,66.8635,142829.0
2025-04-09 12:45:00,67.38,67.65,67.3,67.63,175378.0,66.8833,67.1513,66.8039,67.1315,175378.0
2025-04-09 12:50:00,67.63,67.81,67.44,67.73,26687.0,67.1315,67.3102,66.9429,67.2307,26687.0
2025-04-09 12:55:00,67.73,67.93,67.57,67.57,64170.0,67.2307,67.4293,67.0719,67.0719,64170.0
2025-04-09 13:00:00,67.68,68.58,67.66,68.37,56911.0,67.1811,68.0745,67.1613,67.866,56911.0
2025-04-09 13:05:00,68.44,68.45,67.73,67.73,12669.0,67.9355,67.9454,67.2307,67.2307,12669.0
2025-04-09 13:10:00,67.73,67.79,67.49,67.72,14151.0,67.2307,67.2903,66.9925,67.2208,14151.0
2025-04-09 13:15:00,67.76,69.36,67.0,69.14,174883.0,67.2605,68.8487,66.5061,68.6303,174883.0
2025-04-09 13:20:00,69.15,70.89,68.45,70.89,209730.0,68.6403,70.3674,67.9454,70.3674,209730.0
2025-04-09 13:25:00,70.94,72.24,70.94,71.0,111172.0,70.4171,71.7075,70.4171,70.4766,111172.0
2025-04-09 13:30:00,71.0,72.17,70.85,72.17,87458.0,70.4766,71.638,70.3277,71.638,87458.0
2025-04-09 13:35:00,72.14,72.95,71.77,71.78,140188.0,71.6082,72.4123,71.241,71.2509,140188.0
2025-04-09 13:40:00,71.78,72.16,71.52,71.92,150586.0,71.2509,71.6281,70.9928,71.3899,150586.0
2025-04-09 13:45:00,71.93,73.06,71.91,72.65,31102.0,71.3998,72.5215,71.3799,72.1145,31102.0
2025-04-09 13:50:00,72.64,72.89,72.25,72.62,31192.0,72.1045,72.3527,71.7174,72.0847,31192.0
2025-04-09 13:55:00,72.67,73.54,72.34,73.43,36717.0,72.1343,72.9979,71.8068,72.8887,36717.0
2025-04-09 14:00:00,73.5,74.2,73.49,73.87,26758.0,72.9582,73.653,72.9483,73.3255,26758.0
2025-04-09 14:05:00,73.74,73.93,73.17,73.56,66016.0,73.1964,73.385,72.6306,73.0178,66016.0
2025-04-09 14:10:00,73.56,74.3,73.46,73.95,35687.0,73.0178,73.7523,72.9185,73.4049,35687.0
2025-04-09 14:15:00,74.03,74.84,73.88,74.53,56632.0,73.4843,74.2883,73.3354,73.9806,56632.0
2025-04-09 14:20:00,74.53,74.74,74.16,74.61,36966.0,73.9806,74.1891,73.6133,74.06,36966.0
2025-04-09 14:25:00,74.62,75.11,74.38,74.95,30391.0,74.07,74.5563,73.8317,74.3975,30391.0
2025-04-09 14:30:00,74.94,75.39,74.52,74.66,37838.0,74.3876,74.8343,73.9707,74.1097,37838.0
2025-04-09 14:35:00,74.66,74.91,74.48,74.63,147830.0,74.1097,74.3578,73.931,74.0799,147830.0
2025-04-09 14:40:00,74.67,74.68,73.98,73.99,66954.0,74.1196,74.1295,73.4347,73.4446,66954.0
2025-04-09 14:45:00,74.05,74.4,73.86,74.3,28920.0,73.5042,73.8516,73.3156,73.7523,28920.0
2025-04-09 14:50:00,74.35,74.72,73.83,73.85,29488.0,73.8019,74.1692,73.2858,73.3056,29488.0
2025-04-09 14:55:00,73.85,73.99,73.36,73.45,39350.0,73.3056,73.4446,72.8192,72.9086,39350.0
2025-04-09 15:00:00,73.43,74.16,73.3,74.12,36884.0,72.8887,73.6133,72.7597,73.5736,36884.0
2025-04-09 15:05:00,74.13,74.31,73.95,74.08,31797.0,73.5836,73.7622,73.4049,73.5339,31797.0
2025-04-09 15:10:00,74.11,74.63,74.08,74.6,33160.0,73.5637,74.0799,73.5339,74.0501,33160.0
2025-04-09 15:15:00,74.58,74.86,74.36,74.78,136089.0,74.0302,74.3082,73.8119,74.2288,136089.0
2025-04-09 15:20:00,74.76,75.17,74.71,75.15,45020.0,74.2089,74.6159,74.1593,74.596,45020.0
2025-04-09 15:25:00,75.24,75.58,75.08,75.4,63759.0,74.6854,75.0229,74.5266,74.8442,63759.0
2025-04-09 15:30:00,75.41,75.9,75.29,75.54,60330.0,74.8541,75.3405,74.735,74.9832,60330.0
2025-04-09 15:35:00,75.55,75.62,75.11,75.48,60265.0,74.9931,75.0626,74.5563,74.9236,60265.0
2025-04-09 15:40:00,75.38,75.48,75.19,75.34,77708.0,74.8243,74.9236,74.6357,74.7846,77708.0
2025-04-09 15:45:00,75.36,75.64,75.03,75.57,95189.0,74.8045,75.0824,74.4769,75.0129,95189.0
2025-04-09 15:50:00,75.63,75.95,75.25,75.26,133888.0,75.0725,75.3901,74.6953,74.7052,133888.0
2025-04-09 15:55:00,75.26,75.55,74.97,75.22,449416.0,74.7052,74.9931,74.4174,74.6655,449416.0
2025-04-10 09:30:00,73.17,73.7,72.76,72.96,59920.0,72.6306,73.1567,72.2237,72.4222,59920.0
2025-04-10 09:35:00,73.02,73.02,72.22,72.47,13727.0,72.4817,72.4817,71.6876,71.9358,13727.0
2025-04-10 09:40:00,72.35,72.35,71.76,72.01,23394.0,71.8167,71.8167,71.231,71.4792,23394.0
2025-04-10 09:45:00,72.0,72.45,71.96,72.4,31850.0,71.4693,71.9159,71.4296,71.8663,31850.0
2025-04-10 09:50:00,72.39,72.53,71.86,72.0,35179.0,71.8564,71.9954,71.3303,71.4693,35179.0
2025-04-10 09:55:00,71.95,72.19,71.95,72.11,16032.0,71.4196,71.6579,71.4196,71.5785,16032.0
2025-04-10 10:00:00,72.01,72.18,71.65,71.95,30156.0,71.4792,71.6479,71.1218,71.4196,30156.0
2025-04-10 10:05:00,71.94,72.47,71.82,72.15,32667.0,71.4097,71.9358,71.2906,71.6182,32667.0
2025-04-10 10:10:00,72.16,72.23,71.78,72.03,41353.0,71.6281,71.6976,71.2509,71.499,41353.0
2025-04-10 10:15:00,72.03,72.45,72.03,72.33,31606.0,71.499,71.9159,71.499,71.7968,31606.0
2025-04-10 10:20:00,72.33,72.7,72.01,72.62,12871.0,71.7968,72.1641,71.4792,72.0847,12871.0
2025-04-10 10:25:00,72.62,72.74,72.36,72.36,25905.0,72.0847,72.2038,71.8266,71.8266,25905.0
2025-04-10 10:30:00,72.39,72.72,72.3,72.63,27714.0,71.8564,72.184,71.7671,72.0946,27714.0
2025-04-10 10:35:00,72.63,72.93,72.54,72.66,17624.0,72.0946,72.3924,72.0053,72.1244,17624.0
2025-04-10 10:40:00,72.66,72.82,72.35,72.46,16226.0,72.1244,72.2832,71.8167,71.9259,16226.0
2025-04-10 10:45:00,72.46,72.49,71.98,72.05,23059.0,71.9259,71.9557,71.4494,71.5189,23059.0
2025-04-10 10:50:00,72.05,72.22,71.84,72.09,35841.0,71.5189,71.6876,71.3104,71.5586,35841.0
2025-04-10 10:55:00,72.04,72.17,71.65,71.67,35849.0,71.509,71.638,71.1218,71.1417,35849.0
2025-04-10 11:00:00,71.68,71.92,71.67,71.84,30285.0,71.1516,71.3899,71.1417,71.3104,30285.0
2025-04-10 11:05:00,71.79,72.14,71.66,72.14,29312.0,71.2608,71.6082,71.1318,71.6082,29312.0
2025-04-10 11:10:00,72.08,72.16,71.84,71.85,19690.0,71.5487,71.6281,71.3104,71.3204,19690.0
2025-04-10 11:15:00,71.84,71.98,71.64,71.64,22314.0,71.3104,71.4494,71.1119,71.1119,22314.0
2025-04-10 11:20:00,71.69,71.86,71.64,71.77,27053.0,71.1615,71.3303,71.1119,71.241,27053.0
2025-04-10 11:25:00,71.77,71.87,71.48,71.49,11960.0,71.241,71.3402,70.9531,70.963,11960.0
2025-04-10 11:30:00,71.41,71.62,71.29,71.41,19834.0,70.8836,71.0921,70.7645,70.8836,19834.0
2025-04-10 11:35:00,71.41,71.45,71.09,71.09,38805.0,70.8836,70.9233,70.566,70.566,38805.0
2025-04-10 11:40:00,71.1,71.43,71.09,71.26,16600.0,70.5759,70.9035,70.566,70.7347,16600.0
2025-04-10 11:45:00,71.18,71.3,71.01,71.05,7644.0,70.6553,70.7744,70.4866,70.5263,7644.0
2025-04-10 11:50:00,71.01,71.08,70.72,71.06,15072.0,70.4866,70.556,70.1987,70.5362,15072.0
2025-04-10 11:55:00,71.1,71.21,70.61,70.73,38097.0,70.5759,70.6851,70.0895,70.2086,38097.0
2025-04-10 12:00:00,70.67,71.04,70.35,70.35,39362.0,70.1491,70.5163,69.8314,69.8314,39362.0
2025-04-10 12:05:00,70.36,70.81,70.28,70.61,15931.0,69.8414,70.288,69.7619,70.0895,15931.0
2025-04-10 12:10:00,70.55,70.69,70.32,70.35,12870.0,70.03,70.1689,69.8016,69.8314,12870.0
2025-04-10 12:15:00,70.31,70.4,70.11,70.16,22002.0,69.7917,69.8811,69.5932,69.6428,22002.0
2025-04-10 12:20:00,70.16,70.16,69.53,69.9,28399.0,69.6428,69.6428,69.0175,69.3847,28399.0
2025-04-10 12:25:00,69.91,69.92,69.3,69.71,28960.0,69.3947,69.4046,68.7892,69.1961,28960.0
2025-04-10 12:30:00,69.68,70.55,69.68,70.54,18047.0,69.1664,70.03,69.1664,70.02,18047.0
2025-04-10 12:35:00,70.52,70.78,70.3,70.61,13971.0,70.0002,70.2583,69.7818,70.0895,13971.0
2025-04-10 12:40:00,70.59,70.67,70.19,70.47,17789.0,70.0697,70.1491,69.6726,69.9505,17789.0
2025-04-10 12:45:00,70.37,70.85,70.1,70.85,12592.0,69.8513,70.3277,69.5833,70.3277,12592.0
2025-04-10 12:50:00,70.86,71.0,70.48,70.56,13095.0,70.3377,70.4766,69.9605,70.0399,13095.0
2025-04-10 12:55:00,70.5,70.72,70.42,70.58,18950.0,69.9803,70.1987,69.9009,70.0597,18950.0
2025-04-10 13:00:00,70.58,71.46,70.5,71.01,30312.0,70.0597,70.9332,69.9803,70.4866,30312.0
2025-04-10 13:05:00,70.89,70.91,70.16,70.17,17073.0,70.3674,70.3873,69.6428,69.6528,17073.0
2025-04-10 13:10:00,70.14,70.14,69.53,69.65,17829.0,69.623,69.623,69.0175,69.1366,17829.0
2025-04-10 13:15:00,69.72,69.9,69.6,69.84,12313.0,69.2061,69.3847,69.087,69.3252,12313.0
2025-04-10 13:20:00,69.9,70.01,69.53,69.93,18534.0,69.3847,69.4939,69.0175,69.4145,18534.0
2025-04-10 13:25:00,69.87,70.43,69.86,70.37,30716.0,69.355,69.9108,69.345,69.8513,30716.0
2025-04-10 13:30:00,70.31,70.68,70.16,70.37,22672.0,69.7917,70.159,69.6428,69.8513,22672.0
2025-04-10 13:35:00,70.43,70.89,70.34,70.51,19289.0,69.9108,70.3674,69.8215,69.9902,19289.0
2025-04-10 13:40:00,70.56,71.3,70.51,71.3,19791.0,70.0399,70.7744,69.9902,70.7744,19791.0
2025-04-10 13:45:00,71.22,71.75,71.11,71.17,22166.0,70.695,71.2211,70.5858,70.6454,22166.0
2025-04-10 13:50:00,71.17,71.29,70.76,71.25,15293.0,70.6454,70.7645,70.2384,70.7248,15293.0
2025-04-10 13:55:00,71.28,71.49,71.25,71.35,18323.0,70.7546,70.963,70.7248,70.8241,18323.0
2025-04-10 14:00:00,71.34,71.72,71.17,71.63,23120.0,70.8141,71.1913,70.6454,71.102,23120.0
2025-04-10 14:05:00,71.62,71.73,70.91,70.94,21699.0,71.0921,71.2013,70.3873,70.4171,21699.0
2025-04-10 14:10:00,70.84,71.01,70.46,70.46,15885.0,70.3178,70.4866,69.9406,69.9406,15885.0
2025-04-10 14:15:00,70.55,70.95,70.54,70.91,22924.0,70.03,70.427,70.02,70.3873,22924.0
2025-04-10 14:20:00,70.92,71.57,70.92,71.35,13909.0,70.3972,71.0424,70.3972,70.8241,13909.0
2025-04-10 14:25:00,71.44,71.73,71.29,71.55,20414.0,70.9134,71.2013,70.7645,71.0226,20414.0
2025-04-10 14:30:00,71.55,71.87,71.4,71.4,20453.0,71.0226,71.3402,70.8737,70.8737,20453.0
2025-04-10 14:35:00,71.36,71.47,71.2,71.28,12835.0,70.834,70.9432,70.6752,70.7546,12835.0
2025-04-10 14:40:00,71.38,71.89,71.3,71.86,12869.0,70.8538,71.3601,70.7744,71.3303,12869.0
2025-04-10 14:45:00,71.84,71.84,71.16,71.21,17631.0,71.3104,71.3104,70.6355,70.6851,17631.0
2025-04-10 14:50:00,71.26,71.55,70.95,70.95,20286.0,70.7347,71.0226,70.427,70.427,20286.0
2025-04-10 14:55:00,70.88,71.26,70.78,71.14,13113.0,70.3575,70.7347,70.2583,70.6156,13113.0
2025-04-10 15:00:00,71.09,71.69,70.92,71.6,18588.0,70.566,71.1615,70.3972,71.0722,18588.0
2025-04-10 15:05:00,71.59,71.6,70.86,70.88,28850.0,71.0623,71.0722,70.3377,70.3575,28850.0
2025-04-10 15:10:00,70.92,71.12,70.85,70.99,23694.0,70.3972,70.5958,70.3277,70.4667,23694.0
2025-04-10 15:15:00,70.99,71.33,70.78,71.24,26147.0,70.4667,70.8042,70.2583,70.7149,26147.0
2025-04-10 15:20:00,71.25,71.47,70.92,71.03,31716.0,70.7248,70.9432,70.3972,70.5064,31716.0
2025-04-10 15:25:00,71.03,71.23,70.4,70.48,42702.0,70.5064,70.7049,69.8811,69.9605,42702.0
2025-04-10 15:30:00,70.41,70.87,70.38,70.57,47454.0,69.891,70.3476,69.8612,70.0498,47454.0
2025-04-10 15:35:00,70.53,70.62,70.23,70.27,86872.0,70.0101,70.0994,69.7123,69.752,86872.0
2025-04-10 15:40:00,70.28,70.33,69.68,69.76,81244.0,69.7619,69.8116,69.1664,69.2458,81244.0
2025-04-10 15:45:00,69.76,70.16,69.71,70.08,112518.0,69.2458,69.6428,69.1961,69.5634,112518.0
2025-04-10 15:50:00,70.04,70.84,70.04,70.75,187953.0,69.5237,70.3178,69.5237,70.2285,187953.0
2025-04-10 15:55:00,70.7,71.12,70.31,71.09,510685.0,70.1788,70.5958,69.7917,70.566,510685.0
2025-04-11 09:30:00,70.74,70.93,69.55,69.71,40884.0,70.2186,70.4072,69.0373,69.1961,40884.0
2025-04-11 09:35:00,69.65,70.19,69.42,69.89,17367.0,69.1366,69.6726,68.9083,69.3748,17367.0
2025-04-11 09:40:00,69.8,69.96,69.51,69.78,22438.0,69.2855,69.4443,68.9976,69.2656,22438.0
2025-04-11 09:45:00,69.85,70.35,69.75,70.23,28634.0,69.3351,69.8314,69.2358,69.7123,28634.0
2025-04-11 09:50:00,70.17,70.24,69.9,70.06,22024.0,69.6528,69.7222,69.3847,69.5436,22024.0
2025-04-11 09:55:00,70.05,70.13,69.72,69.81,20932.0,69.5336,69.613,69.2061,69.2954,20932.0
2025-04-11 10:00:00,69.76,69.81,69.43,69.61,25509.0,69.2458,69.2954,68.9182,69.0969,25509.0
2025-04-11 10:05:00,69.62,70.25,69.54,70.0,26885.0,69.1068,69.7322,69.0274,69.484,26885.0
2025-04-11 10:10:00,70.0,70.2,69.73,70.03,19063.0,69.484,69.6825,69.216,69.5138,19063.0
2025-04-11 10:15:00,70.09,70.3,69.65,69.66,15511.0,69.5733,69.7818,69.1366,69.1465,15511.0
2025-04-11 10:20:00,69.66,69.75,69.26,69.49,14130.0,69.1465,69.2358,68.7495,68.9778,14130.0
2025-04-11 10:25:00,69.45,69.56,68.97,69.21,25510.0,68.9381,69.0473,68.4616,68.6998,25510.0
2025-04-11 10:30:00,69.2,69.8,69.19,69.7,64946.0,68.6899,69.2855,68.68,69.1862,64946.0
2025-04-11 10:35:00,69.7,69.81,69.5,69.79,39806.0,69.1862,69.2954,68.9877,69.2756,39806.0
2025-04-11 10:40:00,69.79,69.95,69.67,69.95,10338.0,69.2756,69.4344,69.1564,69.4344,10338.0
2025-04-11 10:45:00,70.08,70.16,69.94,70.0,10427.0,69.5634,69.6428,69.4244,69.484,10427.0
2025-04-11 10:50:00,69.95,69.95,69.66,69.67,16599.0,69.4344,69.4344,69.1465,69.1564,16599.0
2025-04-11 10:55:00,69.66,69.79,69.44,69.57,78649.0,69.1465,69.2756,68.9281,69.0572,78649.0
2025-04-11 11:00:00,69.57,70.42,69.57,69.68,18651.0,69.0572,69.9009,69.0572,69.1664,18651.0
2025-04-11 11:05:00,69.65,69.66,69.22,69.49,35534.0,69.1366,69.1465,68.7098,68.9778,35534.0
2025-04-11 11:10:00,69.49,69.62,69.18,69.19,30042.0,68.9778,69.1068,68.6701,68.68,30042.0
2025-04-11 11:15:00,69.17,69.34,69.07,69.2,9082.0,68.6601,68.8289,68.5609,68.6899,9082.0
2025-04-11 11:20:00,69.26,69.42,69.08,69.11,25242.0,68.7495,68.9083,68.5708,68.6006,25242.0
2025-04-11 11:25:00,69.12,69.35,69.02,69.26,39366.0,68.6105,68.8388,68.5112,68.7495,39366.0
2025-04-11 11:30:00,69.27,69.38,69.21,69.33,8612.0,68.7594,68.8686,68.6998,68.8189,8612.0
2025-04-11 11:35:00,69.27,69.6,69.26,69.55,14164.0,68.7594,69.087,68.7495,69.0373,14164.0
2025-04-11 11:40:00,69.52,69.52,69.25,69.4,30614.0,69.0075,69.0075,68.7395,68.8884,30614.0
2025-04-11 11:45:00,69.43,69.56,69.32,69.45,13156.0,68.9182,69.0473,68.809,68.9381,13156.0
2025-04-11 11:50:00,69.49,69.54,69.36,69.51,8587.0,68.9778,69.0274,68.8487,68.9976,8587.0
2025-04-11 11:55:00,69.52,69.7,69.51,69.65,24427.0,69.0075,69.1862,68.9976,69.1366,24427.0
2025-04-11 12:00:00,69.66,69.76,69.54,69.76,21821.0,69.1465,69.2458,69.0274,69.2458,21821.0
2025-04-11 12:05:00,69.76,69.89,69.7,69.75,20565.0,69.2458,69.3748,69.1862,69.2358,20565.0
2025-04-11 12:10:00,69.72,69.92,69.72,69.83,7562.0,69.2061,69.4046,69.2061,69.3153,7562.0
2025-04-11 12:15:00,69.89,70.11,69.83,70.06,13087.0,69.3748,69.5932,69.3153,69.5436,13087.0
2025-04-11 12:20:00,70.05,70.06,69.83,69.85,11543.0,69.5336,69.5436,69.3153,69.3351,11543.0
2025-04-11 12:25:00,69.82,69.9,69.68,69.83,11151.0,69.3053,69.3847,69.1664,69.3153,11151.0
2025-04-11 12:30:00,69.83,70.3,69.83,70.19,17117.0,69.3153,69.7818,69.3153,69.6726,17117.0
2025-04-11 12:35:00,70.22,70.54,70.22,70.5,13174.0,69.7024,70.02,69.7024,69.9803,13174.0
2025-04-11 12:40:00,70.41,70.71,70.33,70.71,8590.0,69.891,70.1888,69.8116,70.1888,8590.0
2025-04-11 12:45:00,70.63,70.82,70.47,70.75,11893.0,70.1094,70.298,69.9505,70.2285,11893.0
2025-04-11 12:50:00,70.74,70.74,70.53,70.61,7568.0,70.2186,70.2186,70.0101,70.0895,7568.0
2025-04-11 12:55:00,70.61,70.79,70.59,70.69,5954.0,70.0895,70.2682,70.0697,70.1689,5954.0
2025-04-11 13:00:00,70.69,70.9,70.65,70.79,10715.0,70.1689,70.3774,70.1292,70.2682,10715.0
2025-04-11 13:05:00,70.74,71.01,70.66,70.75,10625.0,70.2186,70.4866,70.1391,70.2285,10625.0
2025-04-11 13:10:00,70.72,70.82,70.64,70.72,10840.0,70.1987,70.298,70.1193,70.1987,10840.0
2025-04-11 13:15:00,70.72,70.81,70.54,70.58,13403.0,70.1987,70.288,70.02,70.0597,13403.0
2025-04-11 13:20:00,70.54,70.96,70.5,70.66,60192.0,70.02,70.4369,69.9803,70.1391,60192.0
2025-04-11 13:25:00,70.66,70.66,70.47,70.51,19862.0,70.1391,70.1391,69.9505,69.9902,19862.0
2025-04-11 13:30:00,70.51,70.63,70.4,70.49,14452.0,69.9902,70.1094,69.8811,69.9704,14452.0
2025-04-11 13:35:00,70.49,71.1,70.43,71.1,12826.0,69.9704,70.5759,69.9108,70.5759,12826.0
2025-04-11 13:40:00,71.08,71.64,71.08,71.52,21982.0,70.556,71.1119,70.556,70.9928,21982.0
2025-04-11 13:45:00,71.49,71.57,71.12,71.29,21072.0,70.963,71.0424,70.5958,70.7645,21072.0
2025-04-11 13:50:00,71.24,71.53,71.21,71.45,10702.0,70.7149,71.0027,70.6851,70.9233,10702.0
2025-04-11 13:55:00,71.33,71.37,71.09,71.21,12586.0,70.8042,70.8439,70.566,70.6851,12586.0
2025-04-11 14:00:00,71.23,71.25,71.0,71.01,24294.0,70.7049,70.7248,70.4766,70.4866,24294.0
2025-04-11 14:05:00,71.1,71.11,70.83,70.93,8424.0,70.5759,70.5858,70.3079,70.4072,8424.0
2025-04-11 14:10:00,70.93,70.96,70.81,70.9,9423.0,70.4072,70.4369,70.288,70.3774,9423.0
2025-04-11 14:15:00,70.95,71.0,70.59,70.68,11211.0,70.427,70.4766,70.0697,70.159,11211.0
2025-04-11 14:20:00,70.66,70.83,70.53,70.76,26557.0,70.1391,70.3079,70.0101,70.2384,26557.0
2025-04-11 14:25:00,70.76,70.85,70.67,70.83,17637.0,70.2384,70.3277,70.1491,70.3079,17637.0
2025-04-11 14:30:00,70.78,70.82,70.64,70.73,32984.0,70.2583,70.298,70.1193,70.2086,32984.0
2025-04-11 14:35:00,70.69,70.88,70.64,70.77,14260.0,70.1689,70.3575,70.1193,70.2483,14260.0
2025-04-11 14:40:00,70.78,70.84,70.67,70.72,13382.0,70.2583,70.3178,70.1491,70.1987,13382.0
2025-04-11 14:45:00,70.72,70.9,70.71,70.89,18117.0,70.1987,70.3774,70.1888,70.3674,18117.0
2025-04-11 14:50:00,70.89,70.89,70.58,70.74,25702.0,70.3674,70.3674,70.0597,70.2186,25702.0
2025-04-11 14:55:00,70.77,70.81,70.5,70.52,20107.0,70.2483,70.288,69.9803,70.0002,20107.0
2025-04-11 15:00:00,70.55,70.93,70.54,70.84,12879.0,70.03,70.4072,70.02,70.3178,12879.0
2025-04-11 15:05:00,70.86,71.06,70.74,71.06,22569.0,70.3377,70.5362,70.2186,70.5362,22569.0
2025-04-11 15:10:00,71.06,71.16,70.99,71.09,22291.0,70.5362,70.6355,70.4667,70.566,22291.0
2025-04-11 15:15:00,71.09,71.12,70.85,71.1,45842.0,70.566,70.5958,70.3277,70.5759,45842.0
2025-04-11 15:20:00,71.1,71.3,70.99,71.16,21404.0,70.5759,70.7744,70.4667,70.6355,21404.0
2025-04-11 15:25:00,71.17,71.34,71.09,71.2,30489.0,70.6454,70.8141,70.566,70.6752,30489.0
2025-04-11 15:30:00,71.2,71.38,71.11,71.33,27937.0,70.6752,70.8538,70.5858,70.8042,27937.0
2025-04-11 15:35:00,71.34,71.34,71.03,71.23,33446.0,70.8141,70.8141,70.5064,70.7049,33446.0
2025-04-11 15:40:00,71.25,71.39,71.19,71.35,40302.0,70.7248,70.8638,70.6652,70.8241,40302.0
2025-04-11 15:45:00,71.37,71.48,71.3,71.41,42497.0,70.8439,70.9531,70.7744,70.8836,42497.0
2025-04-11 15:50:00,71.43,71.58,71.35,71.38,91019.0,70.9035,71.0524,70.8241,70.8538,91019.0
2025-04-11 15:55:00,71.37,71.45,71.2,71.39,363854.0,70.8439,70.9233,70.6752,70.8638,363854.0
2025-04-14 09:30:00,73.04,73.2,72.22,72.23,42459.0,72.5016,72.6604,71.6876,71.6976,42459.0
2025-04-14 09:35:00,72.44,72.97,72.43,72.78,58162.0,71.906,72.4321,71.8961,72.2435,58162.0
2025-04-14 09:40:00,72.7,72.87,72.61,72.83,16598.0,72.1641,72.3329,72.0748,72.2931,16598.0
2025-04-14 09:45:00,72.8,73.1,72.63,73.1,11372.0,72.2634,72.5612,72.0946,72.5612,11372.0
2025-04-14 09:50:00,73.11,73.19,72.73,72.97,8235.0,72.5711,72.6505,72.1939,72.4321,8235.0
2025-04-14 09:55:00,73.05,73.12,72.91,73.06,11344.0,72.5115,72.581,72.3726,72.5215,11344.0
2025-04-14 10:00:00,73.1,73.51,72.92,73.51,20192.0,72.5612,72.9681,72.3825,72.9681,20192.0
2025-04-14 10:05:00,73.42,73.77,73.41,73.5,9983.0,72.8788,73.2262,72.8689,72.9582,9983.0
2025-04-14 10:10:00,73.48,73.48,73.28,73.38,5797.0,72.9384,72.9384,72.7398,72.8391,5797.0
2025-04-14 10:15:00,73.37,73.38,72.96,73.08,7206.0,72.8292,72.8391,72.4222,72.5413,7206.0
2025-04-14 10:20:00,73.08,73.27,72.99,73.14,15223.0,72.5413,72.7299,72.452,72.6009,15223.0
2025-04-14 10:25:00,73.19,73.43,73.11,73.43,14398.0,72.6505,72.8887,72.5711,72.8887,14398.0
2025-04-14 10:30:00,73.46,73.48,73.22,73.22,9799.0,72.9185,72.9384,72.6803,72.6803,9799.0
2025-04-14 10:35:00,73.29,73.4,73.27,73.4,8838.0,72.7498,72.8589,72.7299,72.8589,8838.0
2025-04-14 10:40:00,73.34,73.49,73.27,73.27,12375.0,72.7994,72.9483,72.7299,72.7299,12375.0
2025-04-14 10:45:00,73.34,73.64,73.26,73.58,32211.0,72.7994,73.0972,72.72,73.0376,32211.0
2025-04-14 10:50:00,73.58,73.86,73.54,73.81,40062.0,73.0376,73.3156,72.9979,73.2659,40062.0
2025-04-14 10:55:00,73.81,73.86,73.59,73.62,17551.0,73.2659,73.3156,73.0475,73.0773,17551.0
2025-04-14 11:00:00,73.66,73.76,73.39,73.47,59116.0,73.117,73.2163,72.849,72.9284,59116.0
2025-04-14 11:05:00,73.47,73.56,73.21,73.35,58161.0,72.9284,73.0178,72.6703,72.8093,58161.0
2025-04-14 11:10:00,73.35,73.43,73.23,73.27,7160.0,72.8093,72.8887,72.6902,72.7299,7160.0
2025-04-14 11:15:00,73.3,73.36,73.04,73.23,11967.0,72.7597,72.8192,72.5016,72.6902,11967.0
2025-04-14 11:20:00,73.29,73.42,73.21,73.24,9104.0,72.7498,72.8788,72.6703,72.7001,9104.0
2025-04-14 11:25:00,73.24,73.31,72.89,72.9,22654.0,72.7001,72.7696,72.3527,72.3626,22654.0
2025-04-14 11:30:00,72.91,73.3,72.89,73.3,13924.0,72.3726,72.7597,72.3527,72.7597,13924.0
2025-04-14 11:35:00,73.31,73.32,72.96,73.03,8394.0,72.7696,72.7795,72.4222,72.4917,8394.0
2025-04-14 11:40:00,72.97,73.11,72.83,73.11,10839.0,72.4321,72.5711,72.2931,72.5711,10839.0
2025-04-14 11:45:00,73.0,73.06,72.72,72.76,13569.0,72.4619,72.5215,72.184,72.2237,13569.0
2025-04-14 11:50:00,72.76,72.76,72.59,72.7,7605.0,72.2237,72.2237,72.0549,72.1641,7605.0
2025-04-14 11:55:00,72.7,72.83,72.6,72.61,6986.0,72.1641,72.2931,72.0648,72.0748,6986.0
2025-04-14 12:00:00,72.57,72.79,72.54,72.73,4310.0,72.0351,72.2534,72.0053,72.1939,4310.0
2025-04-14 12:05:00,72.67,72.75,72.59,72.69,2595.0,72.1343,72.2137,72.0549,72.1542,2595.0
2025-04-14 12:10:00,72.63,72.8,72.48,72.71,8882.0,72.0946,72.2634,71.9457,72.174,8882.0
2025-04-14 12:15:00,72.73,72.98,72.71,72.93,10547.0,72.1939,72.442,72.174,72.3924,10547.0
2025-04-14 12:20:00,72.93,73.01,72.81,72.93,26999.0,72.3924,72.4718,72.2733,72.3924,26999.0
2025-04-14 12:25:00,72.87,72.92,72.58,72.73,11066.0,72.3329,72.3825,72.045,72.1939,11066.0
2025-04-14 12:30:00,72.71,73.07,72.67,73.01,6337.0,72.174,72.5314,72.1343,72.4718,6337.0
2025-04-14 12:35:00,73.06,73.13,72.97,72.97,5464.0,72.5215,72.5909,72.4321,72.4321,5464.0
2025-04-14 12:40:00,72.96,73.08,72.92,73.08,6133.0,72.4222,72.5413,72.3825,72.5413,6133.0
2025-04-14 12:45:00,73.09,73.14,72.92,72.95,3516.0,72.5512,72.6009,72.3825,72.4123,3516.0
2025-04-14 12:50:00,72.94,72.94,72.68,72.91,6638.0,72.4023,72.4023,72.1443,72.3726,6638.0
2025-04-14 12:55:00,72.92,72.93,72.68,72.78,3258.0,72.3825,72.3924,72.1443,72.2435,3258.0
2025-04-14 13:00:00,72.78,73.71,72.72,72.91,32293.0,72.2435,73.1667,72.184,72.3726,32293.0
2025-04-14 13:05:00,72.91,72.94,72.74,72.89,3754.0,72.3726,72.4023,72.2038,72.3527,3754.0
2025-04-14 13:10:00,72.96,73.0,72.87,72.89,3846.0,72.4222,72.4619,72.3329,72.3527,3846.0
2025-04-14 13:15:00,72.9,72.97,72.81,72.95,3833.0,72.3626,72.4321,72.2733,72.4123,3833.0
2025-04-14 13:20:00,72.95,73.07,72.95,73.03,10182.0,72.4123,72.5314,72.4123,72.4917,10182.0
2025-04-14 13:25:00,72.99,73.06,72.9,72.97,11509.0,72.452,72.5215,72.3626,72.4321,11509.0
2025-04-14 13:30:00,72.96,73.12,72.8,72.99,18618.0,72.4222,72.581,72.2634,72.452,18618.0
2025-04-14 13:35:00,73.01,73.11,72.97,73.05,12484.0,72.4718,72.5711,72.4321,72.5115,12484.0
2025-04-14 13:40:00,73.08,73.08,72.9,72.91,5791.0,72.5413,72.5413,72.3626,72.3726,5791.0
2025-04-14 13:45:00,72.88,73.13,72.82,73.04,5855.0,72.3428,72.5909,72.2832,72.5016,5855.0
2025-04-14 13:50:00,73.04,73.22,73.01,73.11,23316.0,72.5016,72.6803,72.4718,72.5711,23316.0
2025-04-14 13:55:00,73.13,73.16,72.96,73.01,38156.0,72.5909,72.6207,72.4222,72.4718,38156.0
2025-04-14 14:00:00,73.02,73.1,72.99,73.06,14068.0,72.4817,72.5612,72.452,72.5215,14068.0
2025-04-14 14:05:00,73.08,73.11,72.99,73.06,18670.0,72.5413,72.5711,72.452,72.5215,18670.0
2025-04-14 14:10:00,73.06,73.2,73.03,73.17,37718.0,72.5215,72.6604,72.4917,72.6306,37718.0
2025-04-14 14:15:00,73.15,73.23,73.11,73.2,9350.0,72.6108,72.6902,72.5711,72.6604,9350.0
2025-04-14 14:20:00,73.21,73.33,73.2,73.31,11015.0,72.6703,72.7895,72.6604,72.7696,11015.0
2025-04-14 14:25:00,73.29,73.4,73.23,73.32,12240.0,72.7498,72.8589,72.6902,72.7795,12240.0
2025-04-14 14:30:00,73.34,73.51,73.24,73.51,23057.0,72.7994,72.9681,72.7001,72.9681,23057.0
2025-04-14 14:35:00,73.51,73.58,73.48,73.51,12268.0,72.9681,73.0376,72.9384,72.9681,12268.0
2025-04-14 14:40:00,73.57,73.65,73.49,73.64,6824.0,73.0277,73.1071,72.9483,73.0972,6824.0
2025-04-14 14:45:00,73.6,73.67,73.5,73.52,24618.0,73.0575,73.127,72.9582,72.9781,24618.0
2025-04-14 14:50:00,73.56,73.6,73.47,73.55,7256.0,73.0178,73.0575,72.9284,73.0078,7256.0
2025-04-14 14:55:00,73.58,73.62,73.51,73.51,13427.0,73.0376,73.0773,72.9681,72.9681,13427.0
2025-04-14 15:00:00,73.52,73.71,73.52,73.63,10974.0,72.9781,73.1667,72.9781,73.0872,10974.0
2025-04-14 15:05:00,73.6,73.73,73.57,73.71,13237.0,73.0575,73.1865,73.0277,73.1667,13237.0
2025-04-14 15:10:00,73.74,73.74,73.57,73.57,13990.0,73.1964,73.1964,73.0277,73.0277,13990.0
2025-04-14 15:15:00,73.59,73.66,73.45,73.55,13455.0,73.0475,73.117,72.9086,73.0078,13455.0
2025-04-14 15:20:00,73.58,73.59,73.39,73.43,35874.0,73.0376,73.0475,72.849,72.8887,35874.0
2025-04-14 15:25:00,73.41,73.47,73.25,73.36,30800.0,72.8689,72.9284,72.7101,72.8192,30800.0
2025-04-14 15:30:00,73.33,73.45,73.3,73.36,19114.0,72.7895,72.9086,72.7597,72.8192,19114.0
2025-04-14 15:35:00,73.35,73.41,73.27,73.3,23080.0,72.8093,72.8689,72.7299,72.7597,23080.0
2025-04-14 15:40:00,73.28,73.47,73.27,73.47,30454.0,72.7398,72.9284,72.7299,72.9284,30454.0
2025-04-14 15:45:00,73.42,73.47,73.3,73.42,15618.0,72.8788,72.9284,72.7597,72.8788,15618.0
2025-04-14 15:50:00,73.36,73.36,73.08,73.19,36151.0,72.8192,72.8192,72.5413,72.6505,36151.0
2025-04-14 15:55:00,73.14,73.14,72.89,72.95,164758.0,72.6009,72.6009,72.3527,72.4123,164758.0
2025-04-15 09:30:00,73.02,73.54,72.72,73.2,41014.0,72.4817,72.9979,72.184,72.6604,41014.0
2025-04-15 09:35:00,73.02,73.49,73.02,73.39,7586.0,72.4817,72.9483,72.4817,72.849,7586.0
2025-04-15 09:40:00,73.39,73.73,73.37,73.61,10570.0,72.849,73.1865,72.8292,73.0674,10570.0
2025-04-15 09:45:00,73.71,73.89,73.61,73.86,9733.0,73.1667,73.3453,73.0674,73.3156,9733.0
2025-04-15 09:50:00,73.87,73.93,73.64,73.72,7653.0,73.3255,73.385,73.0972,73.1766,7653.0
2025-04-15 09:55:00,73.79,73.95,73.42,73.52,9153.0,73.2461,73.4049,72.8788,72.9781,9153.0
2025-04-15 10:00:00,73.52,73.88,73.45,73.69,4998.0,72.9781,73.3354,72.9086,73.1468,4998.0
2025-04-15 10:05:00,73.79,73.79,73.59,73.67,8974.0,73.2461,73.2461,73.0475,73.127,8974.0
2025-04-15 10:10:00,73.7,73.89,73.47,73.51,9922.0,73.1567,73.3453,72.9284,72.9681,9922.0
2025-04-15 10:15:00,73.52,73.6,73.19,73.23,13147.0,72.9781,73.0575,72.6505,72.6902,13147.0
2025-04-15 10:20:00,73.16,73.38,73.03,73.26,7112.0,72.6207,72.8391,72.4917,72.72,7112.0
2025-04-15 10:25:00,73.25,73.38,73.12,73.31,8003.0,72.7101,72.8391,72.581,72.7696,8003.0
2025-04-15 10:30:00,73.31,73.61,73.31,73.53,10256.0,72.7696,73.0674,72.7696,72.988,10256.0
2025-04-15 10:35:00,73.55,73.59,73.3,73.33,5900.0,73.0078,73.0475,72.7597,72.7895,5900.0
2025-04-15 10:40:00,73.28,73.55,73.27,73.55,14546.0,72.7398,73.0078,72.7299,73.0078,14546.0
2025-04-15 10:45:00,73.49,73.53,73.16,73.47,14141.0,72.9483,72.988,72.6207,72.9284,14141.0
2025-04-15 10:50:00,73.41,73.58,73.31,73.52,5319.0,72.8689,73.0376,72.7696,72.9781,5319.0
2025-04-15 10:55:00,73.5,73.59,73.29,73.3,10389.0,72.9582,73.0475,72.7498,72.7597,10389.0
2025-04-15 11:00:00,73.32,73.48,73.26,73.4,31048.0,72.7795,72.9384,72.72,72.8589,31048.0
2025-04-15 11:05:00,73.43,73.5,73.26,73.33,23206.0,72.8887,72.9582,72.72,72.7895,23206.0
2025-04-15 11:10:00,73.33,73.5,73.23,73.48,11883.0,72.7895,72.9582,72.6902,72.9384,11883.0
2025-04-15 11:15:00,73.45,73.5,73.32,73.35,12528.0,72.9086,72.9582,72.7795,72.8093,12528.0
2025-04-15 11:20:00,73.39,73.42,73.32,73.36,8944.0,72.849,72.8788,72.7795,72.8192,8944.0
2025-04-15 11:25:00,73.36,73.39,73.22,73.24,18537.0,72.8192,72.849,72.6803,72.7001,18537.0
2025-04-15 11:30:00,73.23,73.5,73.23,73.31,7347.0,72.6902,72.9582,72.6902,72.7696,7347.0
2025-04-15 11:35:00,73.31,73.37,73.21,73.34,4271.0,72.7696,72.8292,72.6703,72.7994,4271.0
2025-04-15 11:40:00,73.31,73.39,73.28,73.33,12951.0,72.7696,72.849,72.7398,72.7895,12951.0
2025-04-15 11:45:00,73.29,73.44,73.25,73.31,8498.0,72.7498,72.8986,72.7101,72.7696,8498.0
2025-04-15 11:50:00,73.27,73.44,73.26,73.39,7222.0,72.7299,72.8986,72.72,72.849,7222.0
2025-04-15 11:55:00,73.37,73.42,73.3,73.42,5588.0,72.8292,72.8788,72.7597,72.8788,5588.0
2025-04-15 12:00:00,73.44,73.53,73.38,73.42,12175.0,72.8986,72.988,72.8391,72.8788,12175.0
2025-04-15 12:05:00,73.4,73.47,73.31,73.31,4919.0,72.8589,72.9284,72.7696,72.7696,4919.0
2025-04-15 12:10:00,73.33,73.37,73.27,73.32,5974.0,72.7895,72.8292,72.7299,72.7795,5974.0
2025-04-15 12:15:00,73.31,73.38,73.22,73.27,7932.0,72.7696,72.8391,72.6803,72.7299,7932.0
2025-04-15 12:20:00,73.28,73.33,73.2,73.32,5550.0,72.7398,72.7895,72.6604,72.7795,5550.0
2025-04-15 12:25:00,73.34,73.4,73.23,73.24,4749.0,72.7994,72.8589,72.6902,72.7001,4749.0
2025-04-15 12:30:00,73.24,73.34,73.22,73.24,3552.0,72.7001,72.7994,72.6803,72.7001,3552.0
2025-04-15 12:35:00,73.24,73.27,73.15,73.2,4294.0,72.7001,72.7299,72.6108,72.6604,4294.0
2025-04-15 12:40:00,73.17,73.28,73.16,73.28,4327.0,72.6306,72.7398,72.6207,72.7398,4327.0
2025-04-15 12:45:00,73.28,73.41,73.28,73.4,12987.0,72.7398,72.8689,72.7398,72.8589,12987.0
2025-04-15 12:50:00,73.38,73.39,73.18,73.2,21469.0,72.8391,72.849,72.6406,72.6604,21469.0
2025-04-15 12:55:00,73.21,73.23,73.06,73.18,6492.0,72.6703,72.6902,72.5215,72.6406,6492.0
2025-04-15 13:00:00,73.17,73.29,73.11,73.24,5609.0,72.6306,72.7498,72.5711,72.7001,5609.0
2025-04-15 13:05:00,73.25,73.29,73.19,73.2,2497.0,72.7101,72.7498,72.6505,72.6604,2497.0
2025-04-15 13:10:00,73.18,73.21,73.11,73.15,3843.0,72.6406,72.6703,72.5711,72.6108,3843.0
2025-04-15 13:15:00,73.11,73.11,72.96,73.02,5368.0,72.5711,72.5711,72.4222,72.4817,5368.0
2025-04-15 13:20:00,73.04,73.05,72.84,72.92,8293.0,72.5016,72.5115,72.3031,72.3825,8293.0
2025-04-15 13:25:00,72.96,73.02,72.88,73.0,8225.0,72.4222,72.4817,72.3428,72.4619,8225.0
2025-04-15 13:30:00,72.97,73.09,72.95,72.95,5358.0,72.4321,72.5512,72.4123,72.4123,5358.0
2025-04-15 13:35:00,72.94,73.06,72.88,73.03,8077.0,72.4023,72.5215,72.3428,72.4917,8077.0
2025-04-15 13:40:00,73.06,73.15,73.04,73.06,6395.0,72.5215,72.6108,72.5016,72.5215,6395.0
2025-04-15 13:45:00,73.08,73.15,73.02,73.1,10710.0,72.5413,72.6108,72.4817,72.5612,10710.0
2025-04-15 13:50:00,73.06,73.06,72.84,72.87,3979.0,72.5215,72.5215,72.3031,72.3329,3979.0
2025-04-15 13:55:00,72.88,73.08,72.88,73.03,3694.0,72.3428,72.5413,72.3428,72.4917,3694.0
2025-04-15 14:00:00,73.0,73.04,72.92,73.01,6522.0,72.4619,72.5016,72.3825,72.4718,6522.0
2025-04-15 14:05:00,72.98,73.05,72.91,73.05,6964.0,72.442,72.5115,72.3726,72.5115,6964.0
2025-04-15 14:10:00,73.03,73.04,72.92,73.01,6298.0,72.4917,72.5016,72.3825,72.4718,6298.0
2025-04-15 14:15:00,72.99,73.03,72.9,72.94,10945.0,72.452,72.4917,72.3626,72.4023,10945.0
2025-04-15 14:20:00,72.94,73.04,72.87,72.95,7983.0,72.4023,72.5016,72.3329,72.4123,7983.0
2025-04-15 14:25:00,73.0,73.05,72.85,72.85,9967.0,72.4619,72.5115,72.313,72.313,9967.0
2025-04-15 14:30:00,72.91,72.95,72.88,72.93,4752.0,72.3726,72.4123,72.3428,72.3924,4752.0
2025-04-15 14:35:00,72.93,72.96,72.85,72.9,7316.0,72.3924,72.4222,72.313,72.3626,7316.0
2025-04-15 14:40:00,72.88,72.97,72.86,72.97,10135.0,72.3428,72.4321,72.3229,72.4321,10135.0
2025-04-15 14:45:00,72.98,73.07,72.92,72.94,9258.0,72.442,72.5314,72.3825,72.4023,9258.0
2025-04-15 14:50:00,72.95,72.98,72.9,72.93,5479.0,72.4123,72.442,72.3626,72.3924,5479.0
2025-04-15 14:55:00,72.95,72.99,72.91,72.91,8619.0,72.4123,72.452,72.3726,72.3726,8619.0
2025-04-15 15:00:00,72.89,72.93,72.84,72.88,8098.0,72.3527,72.3924,72.3031,72.3428,8098.0
2025-04-15 15:05:00,72.89,72.92,72.81,72.88,15245.0,72.3527,72.3825,72.2733,72.3428,15245.0
2025-04-15 15:10:00,72.87,72.97,72.85,72.94,11412.0,72.3329,72.4321,72.313,72.4023,11412.0
2025-04-15 15:15:00,72.92,73.0,72.9,72.94,10434.0,72.3825,72.4619,72.3626,72.4023,10434.0
2025-04-15 15:20:00,72.92,72.95,72.81,72.81,11285.0,72.3825,72.4123,72.2733,72.2733,11285.0
2025-04-15 15:25:00,72.81,72.85,72.72,72.83,16110.0,72.2733,72.313,72.184,72.2931,16110.0
2025-04-15 15:30:00,72.84,72.9,72.81,72.84,16040.0,72.3031,72.3626,72.2733,72.3031,16040.0
2025-04-15 15:35:00,72.83,72.89,72.73,72.74,21936.0,72.2931,72.3527,72.1939,72.2038,21936.0
2025-04-15 15:40:00,72.76,72.8,72.67,72.77,23112.0,72.2237,72.2634,72.1343,72.2336,23112.0
2025-04-15 15:45:00,72.77,72.77,72.56,72.73,23426.0,72.2336,72.2336,72.0251,72.1939,23426.0
2025-04-15 15:50:00,72.72,72.89,72.64,72.81,37637.0,72.184,72.3527,72.1045,72.2733,37637.0
2025-04-15 15:55:00,72.81,72.81,72.6,72.71,228560.0,72.2733,72.2733,72.0648,72.174,228560.0
2025-04-16 09:30:00,72.38,72.87,72.15,72.82,37318.0,71.8465,72.3329,71.6182,72.2832,37318.0
2025-04-16 09:35:00,72.87,73.02,72.66,72.73,6271.0,72.3329,72.4817,72.1244,72.1939,6271.0
2025-04-16 09:40:00,72.73,72.76,72.56,72.76,7496.0,72.1939,72.2237,72.0251,72.2237,7496.0
2025-04-16 09:45:00,72.78,72.86,72.47,72.72,10120.0,72.2435,72.3229,71.9358,72.184,10120.0
2025-04-16 09:50:00,72.65,72.68,72.43,72.48,9506.0,72.1145,72.1443,71.8961,71.9457,9506.0
2025-04-16 09:55:00,72.48,72.48,72.1,72.1,10765.0,71.9457,71.9457,71.5685,71.5685,10765.0
2025-04-16 10:00:00,72.14,72.27,72.07,72.19,23171.0,71.6082,71.7373,71.5387,71.6579,23171.0
2025-04-16 10:05:00,72.23,72.46,72.2,72.4,17879.0,71.6976,71.9259,71.6678,71.8663,17879.0
2025-04-16 10:10:00,72.43,72.44,72.15,72.2,13527.0,71.8961,71.906,71.6182,71.6678,13527.0
2025-04-16 10:15:00,72.22,72.3,72.11,72.29,26452.0,71.6876,71.7671,71.5785,71.7571,26452.0
2025-04-16 10:20:00,72.3,72.47,72.26,72.45,21235.0,71.7671,71.9358,71.7273,71.9159,21235.0
2025-04-16 10:25:00,72.45,72.56,72.34,72.44,14957.0,71.9159,72.0251,71.8068,71.906,14957.0
2025-04-16 10:30:00,72.44,72.48,72.36,72.46,18394.0,71.906,71.9457,71.8266,71.9259,18394.0
2025-04-16 10:35:00,72.46,72.62,72.45,72.62,11403.0,71.9259,72.0847,71.9159,72.0847,11403.0
2025-04-16 10:40:00,72.63,72.7,72.56,72.7,12222.0,72.0946,72.1641,72.0251,72.1641,12222.0
2025-04-16 10:45:00,72.66,72.7,72.52,72.55,12268.0,72.1244,72.1641,71.9854,72.0152,12268.0
2025-04-16 10:50:00,72.55,72.65,72.49,72.49,11076.0,72.0152,72.1145,71.9557,71.9557,11076.0
2025-04-16 10:55:00,72.49,72.58,72.38,72.52,13260.0,71.9557,72.045,71.8465,71.9854,13260.0
2025-04-16 11:00:00,72.53,72.87,72.53,72.83,29167.0,71.9954,72.3329,71.9954,72.2931,29167.0
2025-04-16 11:05:00,72.82,72.94,72.75,72.9,13081.0,72.2832,72.4023,72.2137,72.3626,13081.0
2025-04-16 11:10:00,72.9,72.98,72.87,72.87,12740.0,72.3626,72.442,72.3329,72.3329,12740.0
2025-04-16 11:15:00,72.89,73.08,72.79,72.97,16763.0,72.3527,72.5413,72.2534,72.4321,16763.0
2025-04-16 11:20:00,72.97,73.2,72.93,73.19,13881.0,72.4321,72.6604,72.3924,72.6505,13881.0
2025-04-16 11:25:00,73.17,73.29,73.17,73.27,10713.0,72.6306,72.7498,72.6306,72.7299,10713.0
2025-04-16 11:30:00,73.27,73.28,73.14,73.28,7791.0,72.7299,72.7398,72.6009,72.7398,7791.0
2025-04-16 11:35:00,73.25,73.29,73.17,73.24,8599.0,72.7101,72.7498,72.6306,72.7001,8599.0
2025-04-16 11:40:00,73.22,73.25,73.15,73.17,6821.0,72.6803,72.7101,72.6108,72.6306,6821.0
2025-04-16 11:45:00,73.19,73.24,73.09,73.1,8925.0,72.6505,72.7001,72.5512,72.5612,8925.0
2025-04-16 11:50:00,73.09,73.15,73.07,73.1,7112.0,72.5512,72.6108,72.5314,72.5612,7112.0
2025-04-16 11:55:00,73.12,73.13,72.94,73.03,7061.0,72.581,72.5909,72.4023,72.4917,7061.0
2025-04-16 12:00:00,73.04,73.04,72.94,72.99,6876.0,72.5016,72.5016,72.4023,72.452,6876.0
2025-04-16 12:05:00,72.98,72.98,72.86,72.92,4900.0,72.442,72.442,72.3229,72.3825,4900.0
2025-04-16 12:10:00,72.9,72.98,72.9,72.91,11729.0,72.3626,72.442,72.3626,72.3726,11729.0
2025-04-16 12:15:00,72.95,73.0,72.83,72.87,14669.0,72.4123,72.4619,72.2931,72.3329,14669.0
2025-04-16 12:20:00,72.87,72.89,72.82,72.89,8813.0,72.3329,72.3527,72.2832,72.3527,8813.0
2025-04-16 12:25:00,72.89,72.95,72.8,72.81,7677.0,72.3527,72.4123,72.2634,72.2733,7677.0
2025-04-16 12:30:00,72.81,72.92,72.8,72.92,5479.0,72.2733,72.3825,72.2634,72.3825,5479.0
2025-04-16 12:35:00,72.9,72.9,72.7,72.77,7299.0,72.3626,72.3626,72.1641,72.2336,7299.0
2025-04-16 12:40:00,72.76,72.87,72.67,72.87,5733.0,72.2237,72.3329,72.1343,72.3329,5733.0
2025-04-16 12:45:00,72.87,72.87,72.73,72.76,7521.0,72.3329,72.3329,72.1939,72.2237,7521.0
2025-04-16 12:50:00,72.77,72.84,72.7,72.81,14475.0,72.2336,72.3031,72.1641,72.2733,14475.0
2025-04-16 12:55:00,72.84,72.86,72.77,72.81,12558.0,72.3031,72.3229,72.2336,72.2733,12558.0
2025-04-16 13:00:00,72.81,72.89,72.76,72.78,11870.0,72.2733,72.3527,72.2237,72.2435,11870.0
2025-04-16 13:05:00,72.78,72.94,72.76,72.87,7853.0,72.2435,72.4023,72.2237,72.3329,7853.0
2025-04-16 13:10:00,72.83,72.89,72.78,72.86,12859.0,72.2931,72.3527,72.2435,72.3229,12859.0
2025-04-16 13:15:00,72.86,72.94,72.86,72.89,8496.0,72.3229,72.4023,72.3229,72.3527,8496.0
2025-04-16 13:20:00,72.92,72.95,72.76,72.76,9618.0,72.3825,72.4123,72.2237,72.2237,9618.0
2025-04-16 13:25:00,72.79,72.85,72.75,72.82,5026.0,72.2534,72.313,72.2137,72.2832,5026.0
2025-04-16 13:30:00,72.81,72.81,72.39,72.45,43616.0,72.2733,72.2733,71.8564,71.9159,43616.0
2025-04-16 13:35:00,72.44,72.59,72.42,72.45,77079.0,71.906,72.0549,71.8862,71.9159,77079.0
2025-04-16 13:40:00,72.49,72.49,72.21,72.35,19186.0,71.9557,71.9557,71.6777,71.8167,19186.0
2025-04-16 13:45:00,72.33,72.36,72.02,72.09,49596.0,71.7968,71.8266,71.4891,71.5586,49596.0
2025-04-16 13:50:00,72.04,72.18,71.92,72.08,55855.0,71.509,71.6479,71.3899,71.5487,55855.0
2025-04-16 13:55:00,72.11,72.15,71.69,71.72,59790.0,71.5785,71.6182,71.1615,71.1913,59790.0
2025-04-16 14:00:00,71.72,72.04,71.66,71.86,29370.0,71.1913,71.509,71.1318,71.3303,29370.0
2025-04-16 14:05:00,71.88,72.08,71.85,72.01,18190.0,71.3501,71.5487,71.3204,71.4792,18190.0
2025-04-16 14:10:00,72.02,72.19,72.01,72.19,6764.0,71.4891,71.6579,71.4792,71.6579,6764.0
2025-04-16 14:15:00,72.2,72.21,71.92,72.01,12372.0,71.6678,71.6777,71.3899,71.4792,12372.0
2025-04-16 14:20:00,72.02,72.2,71.96,72.17,13545.0,71.4891,71.6678,71.4296,71.638,13545.0
2025-04-16 14:25:00,72.15,72.19,72.04,72.09,11765.0,71.6182,71.6579,71.509,71.5586,11765.0
2025-04-16 14:30:00,72.06,72.07,71.95,72.0,12073.0,71.5288,71.5387,71.4196,71.4693,12073.0
2025-04-16 14:35:00,71.99,72.02,71.79,71.81,13351.0,71.4593,71.4891,71.2608,71.2807,13351.0
2025-04-16 14:40:00,71.84,71.88,71.74,71.86,13586.0,71.3104,71.3501,71.2112,71.3303,13586.0
2025-04-16 14:45:00,71.84,71.93,71.79,71.85,9162.0,71.3104,71.3998,71.2608,71.3204,9162.0
2025-04-16 14:50:00,71.86,71.87,71.75,71.78,9777.0,71.3303,71.3402,71.2211,71.2509,9777.0
2025-04-16 14:55:00,71.77,71.85,71.63,71.63,12690.0,71.241,71.3204,71.102,71.102,12690.0
2025-04-16 15:00:00,71.66,71.76,71.6,71.65,13678.0,71.1318,71.231,71.0722,71.1218,13678.0
2025-04-16 15:05:00,71.68,71.69,71.44,71.44,12426.0,71.1516,71.1615,70.9134,70.9134,12426.0
2025-04-16 15:10:00,71.47,71.58,71.32,71.48,25425.0,70.9432,71.0524,70.7943,70.9531,25425.0
2025-04-16 15:15:00,71.46,71.48,71.31,71.34,35515.0,70.9332,70.9531,70.7844,70.8141,35515.0
2025-04-16 15:20:00,71.31,71.34,71.19,71.22,27317.0,70.7844,70.8141,70.6652,70.695,27317.0
2025-04-16 15:25:00,71.22,71.27,71.18,71.21,35532.0,70.695,70.7446,70.6553,70.6851,35532.0
2025-04-16 15:30:00,71.22,71.4,71.21,71.26,41710.0,70.695,70.8737,70.6851,70.7347,41710.0
2025-04-16 15:35:00,71.24,71.33,71.16,71.2,34377.0,70.7149,70.8042,70.6355,70.6752,34377.0
2025-04-16 15:40:00,71.2,71.35,71.19,71.26,39479.0,70.6752,70.8241,70.6652,70.7347,39479.0
2025-04-16 15:45:00,71.26,71.45,71.16,71.4,50967.0,70.7347,70.9233,70.6355,70.8737,50967.0
2025-04-16 15:50:00,71.41,71.65,71.3,71.53,94663.0,70.8836,71.1218,70.7744,71.0027,94663.0
2025-04-16 15:55:00,71.51,71.77,71.37,71.69,213009.0,70.9829,71.241,70.8439,71.1615,213009.0
2025-04-17 09:30:00,72.3,72.77,71.97,72.4,147176.0,71.7671,72.2336,71.4395,71.8663,147176.0
2025-04-17 09:35:00,72.53,72.59,72.26,72.36,6922.0,71.9954,72.0549,71.7273,71.8266,6922.0
2025-04-17 09:40:00,72.34,72.68,72.29,72.62,14634.0,71.8068,72.1443,71.7571,72.0847,14634.0
2025-04-17 09:45:00,72.64,72.66,72.17,72.41,18343.0,72.1045,72.1244,71.638,71.8762,18343.0
2025-04-17 09:50:00,72.43,72.61,72.41,72.52,5691.0,71.8961,72.0748,71.8762,71.9854,5691.0
2025-04-17 09:55:00,72.51,72.74,72.42,72.59,20750.0,71.9755,72.2038,71.8862,72.0549,20750.0
2025-04-17 10:00:00,72.59,72.92,72.58,72.89,17365.0,72.0549,72.3825,72.045,72.3527,17365.0
2025-04-17 10:05:00,72.89,72.89,72.52,72.62,15163.0,72.3527,72.3527,71.9854,72.0847,15163.0
2025-04-17 10:10:00,72.63,72.9,72.59,72.66,4361.0,72.0946,72.3626,72.0549,72.1244,4361.0
2025-04-17 10:15:00,72.67,72.71,72.31,72.45,16070.0,72.1343,72.174,71.777,71.9159,16070.0
2025-04-17 10:20:00,72.38,72.46,72.18,72.3,17597.0,71.8465,71.9259,71.6479,71.7671,17597.0
2025-04-17 10:25:00,72.29,72.37,71.96,72.0,24099.0,71.7571,71.8365,71.4296,71.4693,24099.0
2025-04-17 10:30:00,71.98,72.18,71.97,72.18,9445.0,71.4494,71.6479,71.4395,71.6479,9445.0
2025-04-17 10:35:00,72.17,72.17,71.91,72.08,33044.0,71.638,71.638,71.3799,71.5487,33044.0
2025-04-17 10:40:00,72.03,72.23,72.02,72.2,7299.0,71.499,71.6976,71.4891,71.6678,7299.0
2025-04-17 10:45:00,72.21,72.4,72.21,72.37,3648.0,71.6777,71.8663,71.6777,71.8365,3648.0
2025-04-17 10:50:00,72.37,72.45,72.25,72.42,4368.0,71.8365,71.9159,71.7174,71.8862,4368.0
2025-04-17 10:55:00,72.42,72.49,72.37,72.38,7994.0,71.8862,71.9557,71.8365,71.8465,7994.0
2025-04-17 11:00:00,72.44,72.64,72.4,72.61,9474.0,71.906,72.1045,71.8663,72.0748,9474.0
2025-04-17 11:05:00,72.65,72.96,72.65,72.81,17972.0,72.1145,72.4222,72.1145,72.2733,17972.0
2025-04-17 11:10:00,72.8,73.07,72.78,72.97,16448.0,72.2634,72.5314,72.2435,72.4321,16448.0
2025-04-17 11:15:00,73.05,73.18,72.93,73.15,8647.0,72.5115,72.6406,72.3924,72.6108,8647.0
2025-04-17 11:20:00,73.15,73.15,72.94,72.96,6302.0,72.6108,72.6108,72.4023,72.4222,6302.0
2025-04-17 11:25:00,72.95,72.96,72.8,72.86,12429.0,72.4123,72.4222,72.2634,72.3229,12429.0
2025-04-17 11:30:00,72.87,73.07,72.86,72.9,4684.0,72.3329,72.5314,72.3229,72.3626,4684.0
2025-04-17 11:35:00,72.91,73.06,72.79,73.0,12101.0,72.3726,72.5215,72.2534,72.4619,12101.0
2025-04-17 11:40:00,72.98,73.06,72.94,72.94,11839.0,72.442,72.5215,72.4023,72.4023,11839.0
2025-04-17 11:45:00,72.98,73.16,72.93,73.02,24074.0,72.442,72.6207,72.3924,72.4817,24074.0
2025-04-17 11:50:00,73.02,73.12,72.88,72.94,7347.0,72.4817,72.581,72.3428,72.4023,7347.0
2025-04-17 11:55:00,72.89,73.02,72.76,72.77,17152.0,72.3527,72.4817,72.2237,72.2336,17152.0
2025-04-17 12:00:00,72.81,73.11,72.64,72.66,15854.0,72.2733,72.5711,72.1045,72.1244,15854.0
2025-04-17 12:05:00,72.65,73.09,72.65,72.8,18170.0,72.1145,72.5512,72.1145,72.2634,18170.0
2025-04-17 12:10:00,72.78,72.78,72.5,72.7,13174.0,72.2435,72.2435,71.9656,72.1641,13174.0
2025-04-17 12:15:00,72.72,72.92,72.69,72.85,12509.0,72.184,72.3825,72.1542,72.313,12509.0
2025-04-17 12:20:00,72.84,73.02,72.84,72.97,4533.0,72.3031,72.4817,72.3031,72.4321,4533.0
2025-04-17 12:25:00,72.95,73.12,72.94,73.07,5488.0,72.4123,72.581,72.4023,72.5314,5488.0
2025-04-17 12:30:00,73.01,73.24,72.96,73.18,11078.0,72.4718,72.7001,72.4222,72.6406,11078.0
2025-04-17 12:35:00,73.18,73.24,73.02,73.02,6387.0,72.6406,72.7001,72.4817,72.4817,6387.0
2025-04-17 12:40:00,73.02,73.16,72.96,73.03,6239.0,72.4817,72.6207,72.4222,72.4917,6239.0
2025-04-17 12:45:00,73.08,73.24,73.03,73.12,6857.0,72.5413,72.7001,72.4917,72.581,6857.0
2025-04-17 12:50:00,73.2,73.37,73.18,73.33,6137.0,72.6604,72.8292,72.6406,72.7895,6137.0
2025-04-17 12:55:00,73.33,73.43,73.3,73.36,9894.0,72.7895,72.8887,72.7597,72.8192,9894.0
2025-04-17 13:00:00,73.36,73.45,73.31,73.36,4204.0,72.8192,72.9086,72.7696,72.8192,4204.0
2025-04-17 13:05:00,73.36,73.39,73.26,73.38,6210.0,72.8192,72.849,72.72,72.8391,6210.0
2025-04-17 13:10:00,73.38,73.43,73.25,73.27,7104.0,72.8391,72.8887,72.7101,72.7299,7104.0
2025-04-17 13:15:00,73.28,73.31,73.13,73.22,6940.0,72.7398,72.7696,72.5909,72.6803,6940.0
2025-04-17 13:20:00,73.22,73.22,73.1,73.19,3427.0,72.6803,72.6803,72.5612,72.6505,3427.0
2025-04-17 13:25:00,73.21,73.32,73.11,73.12,11790.0,72.6703,72.7795,72.5711,72.581,11790.0
2025-04-17 13:30:00,73.14,73.35,73.14,73.35,8776.0,72.6009,72.8093,72.6009,72.8093,8776.0
2025-04-17 13:35:00,73.35,73.36,73.23,73.27,6701.0,72.8093,72.8192,72.6902,72.7299,6701.0
2025-04-17 13:40:00,73.28,73.31,73.06,73.19,3632.0,72.7398,72.7696,72.5215,72.6505,3632.0
2025-04-17 13:45:00,73.19,73.42,73.19,73.28,6023.0,72.6505,72.8788,72.6505,72.7398,6023.0
2025-04-17 13:50:00,73.33,73.45,73.23,73.38,5784.0,72.7895,72.9086,72.6902,72.8391,5784.0
2025-04-17 13:55:00,73.4,73.46,73.25,73.3,5622.0,72.8589,72.9185,72.7101,72.7597,5622.0
2025-04-17 14:00:00,73.28,73.28,73.07,73.2,47691.0,72.7398,72.7398,72.5314,72.6604,47691.0
2025-04-17 14:05:00,73.19,73.33,73.16,73.28,50884.0,72.6505,72.7895,72.6207,72.7398,50884.0
2025-04-17 14:10:00,73.27,73.37,73.18,73.22,13648.0,72.7299,72.8292,72.6406,72.6803,13648.0
2025-04-17 14:15:00,73.22,73.29,73.16,73.29,6769.0,72.6803,72.7498,72.6207,72.7498,6769.0
2025-04-17 14:20:00,73.22,73.34,73.21,73.31,5262.0,72.6803,72.7994,72.6703,72.7696,5262.0
2025-04-17 14:25:00,73.3,73.35,73.12,73.12,12202.0,72.7597,72.8093,72.581,72.581,12202.0
2025-04-17 14:30:00,73.12,73.27,73.11,73.15,11373.0,72.581,72.7299,72.5711,72.6108,11373.0
2025-04-17 14:35:00,73.14,73.24,73.12,73.24,16395.0,72.6009,72.7001,72.581,72.7001,16395.0
2025-04-17 14:40:00,73.22,73.22,73.08,73.09,12558.0,72.6803,72.6803,72.5413,72.5512,12558.0
2025-04-17 14:45:00,73.09,73.17,72.97,73.04,18370.0,72.5512,72.6306,72.4321,72.5016,18370.0
2025-04-17 14:50:00,72.95,73.16,72.89,73.06,22260.0,72.4123,72.6207,72.3527,72.5215,22260.0
2025-04-17 14:55:00,73.06,73.11,72.95,72.96,11620.0,72.5215,72.5711,72.4123,72.4222,11620.0
2025-04-17 15:00:00,72.98,73.02,72.86,72.95,11915.0,72.442,72.4817,72.3229,72.4123,11915.0
2025-04-17 15:05:00,72.95,72.95,72.84,72.95,4340.0,72.4123,72.4123,72.3031,72.4123,4340.0
2025-04-17 15:10:00,72.95,72.97,72.75,72.79,10747.0,72.4123,72.4321,72.2137,72.2534,10747.0
2025-04-17 15:15:00,72.78,72.94,72.73,72.9,14168.0,72.2435,72.4023,72.1939,72.3626,14168.0
2025-04-17 15:20:00,72.87,73.03,72.77,72.97,14387.0,72.3329,72.4917,72.2336,72.4321,14387.0
2025-04-17 15:25:00,72.95,73.0,72.81,72.81,16562.0,72.4123,72.4619,72.2733,72.2733,16562.0
2025-04-17 15:30:00,72.8,73.01,72.78,72.98,29258.0,72.2634,72.4718,72.2435,72.442,29258.0
2025-04-17 15:35:00,72.98,73.01,72.89,72.95,25434.0,72.442,72.4718,72.3527,72.4123,25434.0
2025-04-17 15:40:00,72.95,73.02,72.82,72.87,27016.0,72.4123,72.4817,72.2832,72.3329,27016.0
2025-04-17 15:45:00,72.84,72.88,72.64,72.67,18166.0,72.3031,72.3428,72.1045,72.1343,18166.0
2025-04-17 15:50:00,72.6,72.74,72.54,72.72,43183.0,72.0648,72.2038,72.0053,72.184,43183.0
2025-04-17 15:55:00,72.72,72.72,72.46,72.54,185387.0,72.184,72.184,71.9259,72.0053,185387.0
2025-04-21 09:30:00,71.79,72.03,71.72,71.76,16107.0,71.2608,71.499,71.1913,71.231,16107.0
2025-04-21 09:35:00,71.86,72.28,71.75,72.23,11759.0,71.3303,71.7472,71.2211,71.6976,11759.0
2025-04-21 09:40:00,72.08,72.08,71.61,71.79,9642.0,71.5487,71.5487,71.0821,71.2608,9642.0
2025-04-21 09:45:00,71.79,71.9,71.54,71.68,38167.0,71.2608,71.37,71.0127,71.1516,38167.0
2025-04-21 09:50:00,71.68,71.75,71.61,71.63,20276.0,71.1516,71.2211,71.0821,71.102,20276.0
2025-04-21 09:55:00,71.64,71.69,71.37,71.37,13000.0,71.1119,71.1615,70.8439,70.8439,13000.0
2025-04-21 10:00:00,71.3,71.34,71.19,71.32,9383.0,70.7744,70.8141,70.6652,70.7943,9383.0
2025-04-21 10:05:00,71.28,71.28,71.02,71.02,33510.0,70.7546,70.7546,70.4965,70.4965,33510.0
2025-04-21 10:10:00,71.03,71.21,71.02,71.09,40942.0,70.5064,70.6851,70.4965,70.566,40942.0
2025-04-21 10:15:00,71.1,71.17,70.88,70.99,14047.0,70.5759,70.6454,70.3575,70.4667,14047.0
2025-04-21 10:20:00,70.97,71.0,70.87,70.95,5030.0,70.4469,70.4766,70.3476,70.427,5030.0
2025-04-21 10:25:00,70.96,71.05,70.95,71.04,6037.0,70.4369,70.5263,70.427,70.5163,6037.0
2025-04-21 10:30:00,71.02,71.05,70.9,70.94,13939.0,70.4965,70.5263,70.3774,70.4171,13939.0
2025-04-21 10:35:00,70.95,71.1,70.93,71.09,10199.0,70.427,70.5759,70.4072,70.566,10199.0
2025-04-21 10:40:00,71.12,71.19,70.96,70.97,5517.0,70.5958,70.6652,70.4369,70.4469,5517.0
2025-04-21 10:45:00,71.01,71.09,70.89,71.02,34535.0,70.4866,70.566,70.3674,70.4965,34535.0
2025-04-21 10:50:00,71.0,71.11,70.88,71.0,12585.0,70.4766,70.5858,70.3575,70.4766,12585.0
2025-04-21 10:55:00,71.0,71.06,70.81,70.83,29239.0,70.4766,70.5362,70.288,70.3079,29239.0
2025-04-21 11:00:00,70.86,70.9,70.77,70.77,3728.0,70.3377,70.3774,70.2483,70.2483,3728.0
2025-04-21 11:05:00,70.76,70.86,70.73,70.77,3236.0,70.2384,70.3377,70.2086,70.2483,3236.0
2025-04-21 11:10:00,70.77,70.82,70.66,70.7,21108.0,70.2483,70.298,70.1391,70.1788,21108.0
2025-04-21 11:15:00,70.67,70.81,70.63,70.74,22830.0,70.1491,70.288,70.1094,70.2186,22830.0
2025-04-21 11:20:00,70.81,70.82,70.66,70.7,6878.0,70.288,70.298,70.1391,70.1788,6878.0
2025-04-21 11:25:00,70.69,70.7,70.47,70.54,25396.0,70.1689,70.1788,69.9505,70.02,25396.0
2025-04-21 11:30:00,70.55,70.58,70.34,70.37,10620.0,70.03,70.0597,69.8215,69.8513,10620.0
2025-04-21 11:35:00,70.4,70.42,70.3,70.39,5605.0,69.8811,69.9009,69.7818,69.8711,5605.0
2025-04-21 11:40:00,70.4,70.41,70.32,70.34,3413.0,69.8811,69.891,69.8016,69.8215,3413.0
2025-04-21 11:45:00,70.34,70.34,70.11,70.23,11093.0,69.8215,69.8215,69.5932,69.7123,11093.0
2025-04-21 11:50:00,70.22,70.24,70.06,70.13,13668.0,69.7024,69.7222,69.5436,69.613,13668.0
2025-04-21 11:55:00,70.1,70.16,70.08,70.14,5145.0,69.5833,69.6428,69.5634,69.623,5145.0
2025-04-21 12:00:00,70.13,70.16,70.08,70.14,3352.0,69.613,69.6428,69.5634,69.623,3352.0
2025-04-21 12:05:00,70.13,70.27,70.11,70.27,9017.0,69.613,69.752,69.5932,69.752,9017.0
2025-04-21 12:10:00,70.23,70.36,70.21,70.33,4623.0,69.7123,69.8414,69.6925,69.8116,4623.0
2025-04-21 12:15:00,70.33,70.34,70.22,70.28,4360.0,69.8116,69.8215,69.7024,69.7619,4360.0
2025-04-21 12:20:00,70.29,70.39,70.25,70.36,12646.0,69.7719,69.8711,69.7322,69.8414,12646.0
2025-04-21 12:25:00,70.39,70.4,70.24,70.3,8706.0,69.8711,69.8811,69.7222,69.7818,8706.0
2025-04-21 12:30:00,70.33,70.46,70.32,70.34,7879.0,69.8116,69.9406,69.8016,69.8215,7879.0
2025-04-21 12:35:00,70.39,70.48,70.34,70.42,6572.0,69.8711,69.9605,69.8215,69.9009,6572.0
2025-04-21 12:40:00,70.43,70.48,70.36,70.36,5560.0,69.9108,69.9605,69.8414,69.8414,5560.0
2025-04-21 12:45:00,70.34,70.41,70.26,70.3,16767.0,69.8215,69.891,69.7421,69.7818,16767.0
2025-04-21 12:50:00,70.26,70.27,70.15,70.16,7071.0,69.7421,69.752,69.6329,69.6428,7071.0
2025-04-21 12:55:00,70.12,70.13,70.06,70.09,6759.0,69.6031,69.613,69.5436,69.5733,6759.0
2025-04-21 13:00:00,70.09,70.16,69.94,69.95,5575.0,69.5733,69.6428,69.4244,69.4344,5575.0
2025-04-21 13:05:00,69.94,69.98,69.9,69.96,6743.0,69.4244,69.4642,69.3847,69.4443,6743.0
2025-04-21 13:10:00,69.97,69.97,69.81,69.82,14902.0,69.4542,69.4542,69.2954,69.3053,14902.0
2025-04-21 13:15:00,69.84,70.01,69.83,69.98,19050.0,69.3252,69.4939,69.3153,69.4642,19050.0
2025-04-21 13:20:00,69.98,70.08,69.98,69.98,16687.0,69.4642,69.5634,69.4642,69.4642,16687.0
2025-04-21 13:25:00,69.93,70.0,69.9,69.92,8265.0,69.4145,69.484,69.3847,69.4046,8265.0
2025-04-21 13:30:00,69.92,70.05,69.91,69.99,19449.0,69.4046,69.5336,69.3947,69.4741,19449.0
2025-04-21 13:35:00,69.97,70.0,69.92,69.98,8585.0,69.4542,69.484,69.4046,69.4642,8585.0
2025-04-21 13:40:00,69.98,69.99,69.83,69.9,16506.0,69.4642,69.4741,69.3153,69.3847,16506.0
2025-04-21 13:45:00,69.92,69.93,69.79,69.82,11990.0,69.4046,69.4145,69.2756,69.3053,11990.0
2025-04-21 13:50:00,69.81,69.86,69.77,69.81,10365.0,69.2954,69.345,69.2557,69.2954,10365.0
2025-04-21 13:55:00,69.77,69.8,69.7,69.73,9829.0,69.2557,69.2855,69.1862,69.216,9829.0
2025-04-21 14:00:00,69.71,69.74,69.62,69.71,13874.0,69.1961,69.2259,69.1068,69.1961,13874.0
2025-04-21 14:05:00,69.72,69.82,69.68,69.75,13710.0,69.2061,69.3053,69.1664,69.2358,13710.0
2025-04-21 14:10:00,69.76,69.84,69.71,69.83,12584.0,69.2458,69.3252,69.1961,69.3153,12584.0
2025-04-21 14:15:00,69.83,69.92,69.79,69.84,18991.0,69.3153,69.4046,69.2756,69.3252,18991.0
2025-04-21 14:20:00,69.8,69.91,69.78,69.84,20291.0,69.2855,69.3947,69.2656,69.3252,20291.0
2025-04-21 14:25:00,69.84,69.94,69.83,69.94,24584.0,69.3252,69.4244,69.3153,69.4244,24584.0
2025-04-21 14:30:00,69.93,70.0,69.88,69.97,13844.0,69.4145,69.484,69.3649,69.4542,13844.0
2025-04-21 14:35:00,69.97,70.0,69.89,69.95,11079.0,69.4542,69.484,69.3748,69.4344,11079.0
2025-04-21 14:40:00,69.97,69.97,69.87,69.95,11680.0,69.4542,69.4542,69.355,69.4344,11680.0
2025-04-21 14:45:00,69.97,69.99,69.9,69.95,13097.0,69.4542,69.4741,69.3847,69.4344,13097.0
2025-04-21 14:50:00,69.95,69.95,69.76,69.83,8795.0,69.4344,69.4344,69.2458,69.3153,8795.0
2025-04-21 14:55:00,69.81,69.83,69.76,69.79,8503.0,69.2954,69.3153,69.2458,69.2756,8503.0
2025-04-21 15:00:00,69.79,69.94,69.77,69.9,12277.0,69.2756,69.4244,69.2557,69.3847,12277.0
2025-04-21 15:05:00,69.9,69.96,69.87,69.91,11250.0,69.3847,69.4443,69.355,69.3947,11250.0
2025-04-21 15:10:00,69.91,70.06,69.91,70.01,14621.0,69.3947,69.5436,69.3947,69.4939,14621.0
2025-04-21 15:15:00,70.02,70.03,69.9,69.94,36894.0,69.5039,69.5138,69.3847,69.4244,36894.0
2025-04-21 15:20:00,69.95,70.0,69.92,69.95,31932.0,69.4344,69.484,69.4046,69.4344,31932.0
2025-04-21 15:25:00,69.96,69.96,69.79,69.87,36649.0,69.4443,69.4443,69.2756,69.355,36649.0
2025-04-21 15:30:00,69.9,69.91,69.73,69.81,78786.0,69.3847,69.3947,69.216,69.2954,78786.0
2025-04-21 15:35:00,69.81,70.05,69.76,69.92,94733.0,69.2954,69.5336,69.2458,69.4046,94733.0
2025-04-21 15:40:00,69.92,70.14,69.92,70.05,111520.0,69.4046,69.623,69.4046,69.5336,111520.0
2025-04-21 15:45:00,70.04,70.13,69.9,70.12,149996.0,69.5237,69.613,69.3847,69.6031,149996.0
2025-04-21 15:50:00,70.09,70.29,70.01,70.22,129269.0,69.5733,69.7719,69.4939,69.7024,129269.0
2025-04-21 15:55:00,70.22,70.41,70.19,70.39,288189.0,69.7024,69.891,69.6726,69.8711,288189.0
2025-04-22 09:30:00,72.13,72.29,71.13,71.51,91085.0,71.5983,71.7571,70.6057,70.9829,91085.0
2025-04-22 09:35:00,71.61,71.86,71.41,71.81,25174.0,71.0821,71.3303,70.8836,71.2807,25174.0
2025-04-22 09:40:00,71.88,71.91,71.7,71.78,17447.0,71.3501,71.3799,71.1715,71.2509,17447.0
2025-04-22 09:45:00,71.78,71.95,71.73,71.85,29883.0,71.2509,71.4196,71.2013,71.3204,29883.0
2025-04-22 09:50:00,71.89,71.89,71.66,71.85,13960.0,71.3601,71.3601,71.1318,71.3204,13960.0
2025-04-22 09:55:00,71.81,71.82,71.67,71.75,14545.0,71.2807,71.2906,71.1417,71.2211,14545.0
2025-04-22 10:00:00,71.71,71.74,71.51,71.53,13506.0,71.1814,71.2112,70.9829,71.0027,13506.0
2025-04-22 10:05:00,71.54,71.69,71.49,71.63,15740.0,71.0127,71.1615,70.963,71.102,15740.0
2025-04-22 10:10:00,71.61,71.61,71.41,71.42,14115.0,71.0821,71.0821,70.8836,70.8935,14115.0
2025-04-22 10:15:00,71.47,71.47,71.35,71.42,7376.0,70.9432,70.9432,70.8241,70.8935,7376.0
2025-04-22 10:20:00,71.43,71.57,71.39,71.43,18002.0,70.9035,71.0424,70.8638,70.9035,18002.0
2025-04-22 10:25:00,71.44,71.48,71.34,71.4,25991.0,70.9134,70.9531,70.8141,70.8737,25991.0
2025-04-22 10:30:00,71.42,71.56,71.42,71.54,14083.0,70.8935,71.0325,70.8935,71.0127,14083.0
2025-04-22 10:35:00,71.55,71.65,71.47,71.58,28791.0,71.0226,71.1218,70.9432,71.0524,28791.0
2025-04-22 10:40:00,71.58,71.74,71.58,71.67,82319.0,71.0524,71.2112,71.0524,71.1417,82319.0
2025-04-22 10:45:00,71.67,71.85,71.67,71.73,72858.0,71.1417,71.3204,71.1417,71.2013,72858.0
2025-04-22 10:50:00,71.71,71.77,71.67,71.7,7216.0,71.1814,71.241,71.1417,71.1715,7216.0
2025-04-22 10:55:00,71.68,71.82,71.62,71.78,40020.0,71.1516,71.2906,71.0921,71.2509,40020.0
2025-04-22 11:00:00,71.78,71.99,71.77,71.99,48353.0,71.2509,71.4593,71.241,71.4593,48353.0
2025-04-22 11:05:00,71.95,72.0,71.87,72.0,37202.0,71.4196,71.4693,71.3402,71.4693,37202.0
2025-04-22 11:10:00,72.02,72.26,72.0,72.05,41459.0,71.4891,71.7273,71.4693,71.5189,41459.0
2025-04-22 11:15:00,72.06,72.22,72.05,72.15,38072.0,71.5288,71.6876,71.5189,71.6182,38072.0
2025-04-22 11:20:00,72.16,72.23,72.12,72.18,37469.0,71.6281,71.6976,71.5884,71.6479,37469.0
2025-04-22 11:25:00,72.2,72.21,72.04,72.04,12400.0,71.6678,71.6777,71.509,71.509,12400.0
2025-04-22 11:30:00,72.05,72.07,71.92,72.07,14419.0,71.5189,71.5387,71.3899,71.5387,14419.0
2025-04-22 11:35:00,72.04,72.15,71.99,72.13,25597.0,71.509,71.6182,71.4593,71.5983,25597.0
2025-04-22 11:40:00,72.13,72.16,71.94,71.94,13741.0,71.5983,71.6281,71.4097,71.4097,13741.0
2025-04-22 11:45:00,71.95,72.02,71.94,71.97,17182.0,71.4196,71.4891,71.4097,71.4395,17182.0
2025-04-22 11:50:00,71.98,72.16,71.96,72.16,6417.0,71.4494,71.6281,71.4296,71.6281,6417.0
2025-04-22 11:55:00,72.17,72.54,72.14,72.52,15979.0,71.638,72.0053,71.6082,71.9854,15979.0
2025-04-22 12:00:00,72.51,72.89,72.51,72.84,16084.0,71.9755,72.3527,71.9755,72.3031,16084.0
2025-04-22 12:05:00,72.84,72.89,72.74,72.78,3898.0,72.3031,72.3527,72.2038,72.2435,3898.0
2025-04-22 12:10:00,72.83,72.84,72.74,72.83,3963.0,72.2931,72.3031,72.2038,72.2931,3963.0
2025-04-22 12:15:00,72.84,72.92,72.75,72.81,8100.0,72.3031,72.3825,72.2137,72.2733,8100.0
2025-04-22 12:20:00,72.85,73.07,72.85,73.07,7976.0,72.313,72.5314,72.313,72.5314,7976.0
2025-04-22 12:25:00,73.05,73.14,72.97,72.97,7191.0,72.5115,72.6009,72.4321,72.4321,7191.0
2025-04-22 12:30:00,72.94,72.99,72.91,72.92,3482.0,72.4023,72.452,72.3726,72.3825,3482.0
2025-04-22 12:35:00,72.92,72.94,72.85,72.85,6161.0,72.3825,72.4023,72.313,72.313,6161.0
2025-04-22 12:40:00,72.83,72.83,72.68,72.76,5057.0,72.2931,72.2931,72.1443,72.2237,5057.0
2025-04-22 12:45:00,72.84,72.85,72.67,72.75,3490.0,72.3031,72.313,72.1343,72.2137,3490.0
2025-04-22 12:50:00,72.71,72.75,72.67,72.73,3426.0,72.174,72.2137,72.1343,72.1939,3426.0
2025-04-22 12:55:00,72.72,72.74,72.68,72.71,4366.0,72.184,72.2038,72.1443,72.174,4366.0
2025-04-22 13:00:00,72.7,72.84,72.7,72.76,12387.0,72.1641,72.3031,72.1641,72.2237,12387.0
2025-04-22 13:05:00,72.77,72.82,72.6,72.72,68988.0,72.2336,72.2832,72.0648,72.184,68988.0
2025-04-22 13:10:00,72.7,72.7,72.36,72.39,6488.0,72.1641,72.1641,71.8266,71.8564,6488.0
2025-04-22 13:15:00,72.33,72.38,72.12,72.34,20746.0,71.7968,71.8465,71.5884,71.8068,20746.0
2025-04-22 13:20:00,72.26,72.26,72.03,72.14,8307.0,71.7273,71.7273,71.499,71.6082,8307.0
2025-04-22 13:25:00,72.1,72.36,71.92,71.95,46640.0,71.5685,71.8266,71.3899,71.4196,46640.0
2025-04-22 13:30:00,71.92,72.01,71.8,71.98,26017.0,71.3899,71.4792,71.2707,71.4494,26017.0
2025-04-22 13:35:00,72.0,72.27,72.0,72.15,23287.0,71.4693,71.7373,71.4693,71.6182,23287.0
2025-04-22 13:40:00,72.14,72.18,72.01,72.18,4578.0,71.6082,71.6479,71.4792,71.6479,4578.0
2025-04-22 13:45:00,72.1,72.15,72.07,72.08,5317.0,71.5685,71.6182,71.5387,71.5487,5317.0
2025-04-22 13:50:00,72.13,72.24,72.06,72.23,17922.0,71.5983,71.7075,71.5288,71.6976,17922.0
2025-04-22 13:55:00,72.21,72.24,72.07,72.08,3681.0,71.6777,71.7075,71.5387,71.5487,3681.0
2025-04-22 14:00:00,72.09,72.45,72.09,72.44,6476.0,71.5586,71.9159,71.5586,71.906,6476.0
2025-04-22 14:05:00,72.45,72.59,72.43,72.46,22507.0,71.9159,72.0549,71.8961,71.9259,22507.0
2025-04-22 14:10:00,72.46,72.65,72.45,72.61,10550.0,71.9259,72.1145,71.9159,72.0748,10550.0
2025-04-22 14:15:00,72.61,72.67,72.55,72.67,30822.0,72.0748,72.1343,72.0152,72.1343,30822.0
2025-04-22 14:20:00,72.7,72.84,72.69,72.76,27947.0,72.1641,72.3031,72.1542,72.2237,27947.0
2025-04-22 14:25:00,72.78,72.83,72.73,72.74,13336.0,72.2435,72.2931,72.1939,72.2038,13336.0
2025-04-22 14:30:00,72.72,72.86,72.72,72.81,30552.0,72.184,72.3229,72.184,72.2733,30552.0
2025-04-22 14:35:00,72.81,72.9,72.79,72.81,12094.0,72.2733,72.3626,72.2534,72.2733,12094.0
2025-04-22 14:40:00,72.82,72.97,72.82,72.95,10740.0,72.2832,72.4321,72.2832,72.4123,10740.0
2025-04-22 14:45:00,72.95,73.06,72.94,73.0,16207.0,72.4123,72.5215,72.4023,72.4619,16207.0
2025-04-22 14:50:00,73.0,73.07,72.95,73.01,31700.0,72.4619,72.5314,72.4123,72.4718,31700.0
2025-04-22 14:55:00,73.01,73.12,73.0,73.08,20856.0,72.4718,72.581,72.4619,72.5413,20856.0
2025-04-22 15:00:00,73.08,73.09,72.95,73.05,35262.0,72.5413,72.5512,72.4123,72.5115,35262.0
2025-04-22 15:05:00,73.05,73.05,72.93,73.03,18007.0,72.5115,72.5115,72.3924,72.4917,18007.0
2025-04-22 15:10:00,73.01,73.01,72.95,73.0,26679.0,72.4718,72.4718,72.4123,72.4619,26679.0
2025-04-22 15:15:00,72.99,73.02,72.78,72.87,46275.0,72.452,72.4817,72.2435,72.3329,46275.0
2025-04-22 15:20:00,72.85,72.9,72.75,72.88,31278.0,72.313,72.3626,72.2137,72.3428,31278.0
2025-04-22 15:25:00,72.89,72.96,72.77,72.8,32043.0,72.3527,72.4222,72.2336,72.2634,32043.0
2025-04-22 15:30:00,72.78,72.9,72.77,72.88,47734.0,72.2435,72.3626,72.2336,72.3428,47734.0
2025-04-22 15:35:00,72.88,72.97,72.83,72.9,20108.0,72.3428,72.4321,72.2931,72.3626,20108.0
2025-04-22 15:40:00,72.9,73.23,72.88,73.15,53091.0,72.3626,72.6902,72.3428,72.6108,53091.0
2025-04-22 15:45:00,73.13,73.28,73.05,73.23,33703.0,72.5909,72.7398,72.5115,72.6902,33703.0
2025-04-22 15:50:00,73.21,73.23,72.91,73.0,65439.0,72.6703,72.6902,72.3726,72.4619,65439.0
2025-04-22 15:55:00,73.01,73.13,72.89,73.09,220740.0,72.4718,72.5909,72.3527,72.5512,220740.0
2025-04-23 09:30:00,74.75,75.6,74.55,75.19,58398.0,74.199,75.0427,74.0005,74.6357,58398.0
2025-04-23 09:35:00,75.37,76.36,75.25,75.76,16922.0,74.8144,75.7971,74.6953,75.2015,16922.0
2025-04-23 09:40:00,76.0,76.41,75.6,76.36,8630.0,75.4398,75.8468,75.0427,75.7971,8630.0
2025-04-23 09:45:00,76.29,76.66,76.15,76.66,16500.0,75.7276,76.0949,75.5887,76.0949,16500.0
2025-04-23 09:50:00,76.67,76.94,76.34,76.34,17816.0,76.1048,76.3729,75.7773,75.7773,17816.0
2025-04-23 09:55:00,76.33,76.43,76.22,76.41,8651.0,75.7673,75.8666,75.6582,75.8468,8651.0
2025-04-23 10:00:00,76.44,76.65,76.11,76.37,26819.0,75.8765,76.085,75.549,75.8071,26819.0
2025-04-23 10:05:00,76.37,76.37,76.17,76.33,10434.0,75.8071,75.8071,75.6085,75.7673,10434.0
2025-04-23 10:10:00,76.3,76.36,75.97,76.04,12535.0,75.7376,75.7971,75.41,75.4795,12535.0
2025-04-23 10:15:00,76.0,76.0,75.61,75.81,10297.0,75.4398,75.4398,75.0527,75.2512,10297.0
2025-04-23 10:20:00,75.77,75.93,75.57,75.81,10553.0,75.2115,75.3703,75.0129,75.2512,10553.0
2025-04-23 10:25:00,75.8,75.96,75.75,75.84,8085.0,75.2413,75.4001,75.1916,75.281,8085.0
2025-04-23 10:30:00,75.89,76.1,75.83,76.03,8713.0,75.3306,75.539,75.271,75.4696,8713.0
2025-04-23 10:35:00,76.02,76.02,75.74,75.84,20280.0,75.4596,75.4596,75.1817,75.281,20280.0
2025-04-23 10:40:00,75.83,75.92,75.65,75.8,6362.0,75.271,75.3604,75.0924,75.2413,6362.0
2025-04-23 10:45:00,75.79,75.89,75.61,75.61,11603.0,75.2313,75.3306,75.0527,75.0527,11603.0
2025-04-23 10:50:00,75.62,75.62,75.46,75.54,12982.0,75.0626,75.0626,74.9038,74.9832,12982.0
2025-04-23 10:55:00,75.51,75.57,75.41,75.48,10980.0,74.9534,75.0129,74.8541,74.9236,10980.0
2025-04-23 11:00:00,75.45,75.55,75.12,75.4,25967.0,74.8938,74.9931,74.5663,74.8442,25967.0
2025-04-23 11:05:00,75.39,75.53,75.32,75.35,4607.0,74.8343,74.9732,74.7648,74.7946,4607.0
2025-04-23 11:10:00,75.34,75.42,75.27,75.38,30282.0,74.7846,74.8641,74.7152,74.8243,30282.0
2025-04-23 11:15:00,75.38,75.38,75.18,75.22,23722.0,74.8243,74.8243,74.6258,74.6655,23722.0
2025-04-23 11:20:00,75.2,75.24,74.75,74.95,25251.0,74.6457,74.6854,74.199,74.3975,25251.0
2025-04-23 11:25:00,74.95,74.98,74.65,74.8,74342.0,74.3975,74.4273,74.0997,74.2486,74342.0
2025-04-23 11:30:00,74.8,74.82,74.55,74.77,9643.0,74.2486,74.2685,74.0005,74.2188,9643.0
2025-04-23 11:35:00,74.75,74.82,74.61,74.8,9318.0,74.199,74.2685,74.06,74.2486,9318.0
2025-04-23 11:40:00,74.78,74.83,74.59,74.59,10477.0,74.2288,74.2784,74.0402,74.0402,10477.0
2025-04-23 11:45:00,74.61,74.68,74.46,74.46,10904.0,74.06,74.1295,73.9111,73.9111,10904.0
2025-04-23 11:50:00,74.49,74.54,74.33,74.47,6995.0,73.9409,73.9905,73.7821,73.9211,6995.0
2025-04-23 11:55:00,74.47,74.61,74.45,74.57,8733.0,73.9211,74.06,73.9012,74.0203,8733.0
2025-04-23 12:00:00,74.5,74.55,74.35,74.52,33404.0,73.9508,74.0005,73.8019,73.9707,33404.0
2025-04-23 12:05:00,74.55,74.55,74.21,74.21,11613.0,74.0005,74.0005,73.663,73.663,11613.0
2025-04-23 12:10:00,74.25,74.34,74.19,74.32,8398.0,73.7027,73.792,73.6431,73.7722,8398.0
2025-04-23 12:15:00,74.31,74.32,74.14,74.18,6832.0,73.7622,73.7722,73.5935,73.6332,6832.0
2025-04-23 12:20:00,74.15,74.27,74.09,74.24,6543.0,73.6034,73.7225,73.5439,73.6928,6543.0
2025-04-23 12:25:00,74.19,74.45,74.16,74.43,9749.0,73.6431,73.9012,73.6133,73.8814,9749.0
2025-04-23 12:30:00,74.43,74.45,74.4,74.42,18557.0,73.8814,73.9012,73.8516,73.8714,18557.0
2025-04-23 12:35:00,74.42,74.62,74.41,74.61,144566.0,73.8714,74.07,73.8615,74.06,144566.0
2025-04-23 12:40:00,74.6,74.65,74.52,74.55,15940.0,74.0501,74.0997,73.9707,74.0005,15940.0
2025-04-23 12:45:00,74.59,74.66,74.4,74.47,14447.0,74.0402,74.1097,73.8516,73.9211,14447.0
2025-04-23 12:50:00,74.45,74.5,74.38,74.49,22175.0,73.9012,73.9508,73.8317,73.9409,22175.0
2025-04-23 12:55:00,74.45,74.69,74.45,74.63,88052.0,73.9012,74.1394,73.9012,74.0799,88052.0
2025-04-23 13:00:00,74.68,74.78,74.39,74.78,19746.0,74.1295,74.2288,73.8416,74.2288,19746.0
2025-04-23 13:05:00,74.78,75.02,74.75,74.96,6503.0,74.2288,74.467,74.199,74.4074,6503.0
2025-04-23 13:10:00,75.0,75.0,74.83,74.88,6591.0,74.4472,74.4472,74.2784,74.328,6591.0
2025-04-23 13:15:00,74.86,74.98,74.84,74.96,9250.0,74.3082,74.4273,74.2883,74.4074,9250.0
2025-04-23 13:20:00,74.96,74.99,74.82,74.89,6995.0,74.4074,74.4372,74.2685,74.338,6995.0
2025-04-23 13:25:00,74.89,74.96,74.75,74.75,5394.0,74.338,74.4074,74.199,74.199,5394.0
2025-04-23 13:30:00,74.74,74.84,74.49,74.54,17340.0,74.1891,74.2883,73.9409,73.9905,17340.0
2025-04-23 13:35:00,74.57,74.58,74.39,74.52,10220.0,74.0203,74.0302,73.8416,73.9707,10220.0
2025-04-23 13:40:00,74.52,74.65,74.42,74.65,8948.0,73.9707,74.0997,73.8714,74.0997,8948.0
2025-04-23 13:45:00,74.6,74.61,74.5,74.57,8522.0,74.0501,74.06,73.9508,74.0203,8522.0
2025-04-23 13:50:00,74.54,74.84,74.51,74.78,6607.0,73.9905,74.2883,73.9608,74.2288,6607.0
2025-04-23 13:55:00,74.78,74.87,74.75,74.75,4430.0,74.2288,74.3181,74.199,74.199,4430.0
2025-04-23 14:00:00,74.78,74.87,74.66,74.77,6852.0,74.2288,74.3181,74.1097,74.2188,6852.0
2025-04-23 14:05:00,74.77,74.8,74.67,74.75,4353.0,74.2188,74.2486,74.1196,74.199,4353.0
2025-04-23 14:10:00,74.71,74.85,74.64,74.71,12503.0,74.1593,74.2983,74.0898,74.1593,12503.0
2025-04-23 14:15:00,74.77,74.92,74.77,74.86,7678.0,74.2188,74.3677,74.2188,74.3082,7678.0
2025-04-23 14:20:00,74.84,74.98,74.7,74.75,12980.0,74.2883,74.4273,74.1494,74.199,12980.0
2025-04-23 14:25:00,74.72,74.74,74.55,74.58,9501.0,74.1692,74.1891,74.0005,74.0302,9501.0
2025-04-23 14:30:00,74.61,74.73,74.54,74.54,7665.0,74.06,74.1791,73.9905,73.9905,7665.0
2025-04-23 14:35:00,74.56,74.57,74.5,74.52,6834.0,74.0104,74.0203,73.9508,73.9707,6834.0
2025-04-23 14:40:00,74.5,74.54,74.36,74.36,4843.0,73.9508,73.9905,73.8119,73.8119,4843.0
2025-04-23 14:45:00,74.33,74.5,74.33,74.45,5168.0,73.7821,73.9508,73.7821,73.9012,5168.0
2025-04-23 14:50:00,74.4,74.4,74.25,74.28,7195.0,73.8516,73.8516,73.7027,73.7325,7195.0
2025-04-23 14:55:00,74.26,74.44,74.26,74.3,11170.0,73.7126,73.8913,73.7126,73.7523,11170.0
2025-04-23 15:00:00,74.32,74.43,74.19,74.19,7719.0,73.7722,73.8814,73.6431,73.6431,7719.0
2025-04-23 15:05:00,74.25,74.37,74.25,74.27,7439.0,73.7027,73.8218,73.7027,73.7225,7439.0
2025-04-23 15:10:00,74.25,74.39,74.21,74.22,7352.0,73.7027,73.8416,73.663,73.6729,7352.0
2025-04-23 15:15:00,74.24,74.25,74.15,74.16,12500.0,73.6928,73.7027,73.6034,73.6133,12500.0
2025-04-23 15:20:00,74.19,74.19,74.04,74.05,12199.0,73.6431,73.6431,73.4942,73.5042,12199.0
2025-04-23 15:25:00,74.06,74.21,74.01,74.06,17386.0,73.5141,73.663,73.4644,73.5141,17386.0
2025-04-23 15:30:00,74.06,74.32,74.06,74.19,14694.0,73.5141,73.7722,73.5141,73.6431,14694.0
2025-04-23 15:35:00,74.19,74.22,74.07,74.12,17972.0,73.6431,73.6729,73.524,73.5736,17972.0
2025-04-23 15:40:00,74.14,74.25,74.08,74.14,16056.0,73.5935,73.7027,73.5339,73.5935,16056.0
2025-04-23 15:45:00,74.16,74.3,74.05,74.29,22800.0,73.6133,73.7523,73.5042,73.7424,22800.0
2025-04-23 15:50:00,74.32,74.47,74.08,74.43,82561.0,73.7722,73.9211,73.5339,73.8814,82561.0
2025-04-23 15:55:00,74.43,74.52,74.21,74.24,261014.0,73.8814,73.9707,73.663,73.6928,261014.0
2025-04-24 09:30:00,74.24,74.24,73.76,74.03,44710.0,73.6928,73.6928,73.2163,73.4843,44710.0
2025-04-24 09:35:00,73.98,74.2,73.85,74.14,3271.0,73.4347,73.653,73.3056,73.5935,3271.0
2025-04-24 09:40:00,74.17,74.3,74.14,74.18,3526.0,73.6233,73.7523,73.5935,73.6332,3526.0
2025-04-24 09:45:00,74.19,74.37,74.12,74.37,3032.0,73.6431,73.8218,73.5736,73.8218,3032.0
2025-04-24 09:50:00,74.27,74.37,74.24,74.36,7748.0,73.7225,73.8218,73.6928,73.8119,7748.0
2025-04-24 09:55:00,74.31,74.45,74.29,74.33,6575.0,73.7622,73.9012,73.7424,73.7821,6575.0
2025-04-24 10:00:00,74.33,74.66,74.26,74.51,29695.0,73.7821,74.1097,73.7126,73.9608,29695.0
2025-04-24 10:05:00,74.49,74.6,74.44,74.58,27521.0,73.9409,74.0501,73.8913,74.0302,27521.0
2025-04-24 10:10:00,74.56,74.59,74.39,74.57,14162.0,74.0104,74.0402,73.8416,74.0203,14162.0
2025-04-24 10:15:00,74.57,74.72,74.47,74.72,5282.0,74.0203,74.1692,73.9211,74.1692,5282.0
2025-04-24 10:20:00,74.73,74.93,74.72,74.89,5956.0,74.1791,74.3777,74.1692,74.338,5956.0
2025-04-24 10:25:00,74.89,75.06,74.89,75.01,4778.0,74.338,74.5067,74.338,74.4571,4778.0
2025-04-24 10:30:00,75.01,75.08,74.91,75.08,3607.0,74.4571,74.5266,74.3578,74.5266,3607.0
2025-04-24 10:35:00,75.06,75.13,75.02,75.04,4235.0,74.5067,74.5762,74.467,74.4869,4235.0
2025-04-24 10:40:00,75.12,75.19,74.92,74.99,18014.0,74.5663,74.6357,74.3677,74.4372,18014.0
2025-04-24 10:45:00,74.99,74.99,74.83,74.93,4133.0,74.4372,74.4372,74.2784,74.3777,4133.0
2025-04-24 10:50:00,74.95,74.97,74.83,74.94,8682.0,74.3975,74.4174,74.2784,74.3876,8682.0
2025-04-24 10:55:00,74.95,74.99,74.81,74.93,9776.0,74.3975,74.4372,74.2586,74.3777,9776.0
2025-04-24 11:00:00,74.93,75.27,74.92,75.27,12311.0,74.3777,74.7152,74.3677,74.7152,12311.0
2025-04-24 11:05:00,75.23,75.27,75.17,75.24,6690.0,74.6755,74.7152,74.6159,74.6854,6690.0
2025-04-24 11:10:00,75.21,75.36,75.16,75.26,7373.0,74.6556,74.8045,74.606,74.7052,7373.0
2025-04-24 11:15:00,75.26,75.33,75.2,75.2,5116.0,74.7052,74.7747,74.6457,74.6457,5116.0
2025-04-24 11:20:00,75.24,75.36,75.24,75.36,10546.0,74.6854,74.8045,74.6854,74.8045,10546.0
2025-04-24 11:25:00,75.3,75.36,75.25,75.31,6642.0,74.7449,74.8045,74.6953,74.7549,6642.0
2025-04-24 11:30:00,75.29,75.44,75.23,75.42,10808.0,74.735,74.8839,74.6755,74.8641,10808.0
2025-04-24 11:35:00,75.44,75.45,75.26,75.26,7920.0,74.8839,74.8938,74.7052,74.7052,7920.0
2025-04-24 11:40:00,75.26,75.32,75.23,75.25,1836.0,74.7052,74.7648,74.6755,74.6953,1836.0
2025-04-24 11:45:00,75.27,75.4,75.23,75.26,11120.0,74.7152,74.8442,74.6755,74.7052,11120.0
2025-04-24 11:50:00,75.23,75.49,75.21,75.42,6556.0,74.6755,74.9335,74.6556,74.8641,6556.0
2025-04-24 11:55:00,75.41,75.45,75.3,75.35,7626.0,74.8541,74.8938,74.7449,74.7946,7626.0
2025-04-24 12:00:00,75.36,75.37,75.28,75.36,7809.0,74.8045,74.8144,74.7251,74.8045,7809.0
2025-04-24 12:05:00,75.4,75.4,75.29,75.35,3066.0,74.8442,74.8442,74.735,74.7946,3066.0
2025-04-24 12:10:00,75.38,75.48,75.35,75.46,2514.0,74.8243,74.9236,74.7946,74.9038,2514.0
2025-04-24 12:15:00,75.53,75.6,75.52,75.54,4206.0,74.9732,75.0427,74.9633,74.9832,4206.0
2025-04-24 12:20:00,75.56,75.63,75.52,75.52,15149.0,75.003,75.0725,74.9633,74.9633,15149.0
2025-04-24 12:25:00,75.52,75.74,75.49,75.66,10125.0,74.9633,75.1817,74.9335,75.1023,10125.0
2025-04-24 12:30:00,75.72,75.78,75.66,75.78,4459.0,75.1618,75.2214,75.1023,75.2214,4459.0
2025-04-24 12:35:00,75.8,75.86,75.79,75.86,2122.0,75.2413,75.3008,75.2313,75.3008,2122.0
2025-04-24 12:40:00,75.9,75.9,75.8,75.9,3287.0,75.3405,75.3405,75.2413,75.3405,3287.0
2025-04-24 12:45:00,75.88,75.91,75.82,75.87,3817.0,75.3207,75.3504,75.2611,75.3107,3817.0
2025-04-24 12:50:00,75.89,75.96,75.82,75.96,2968.0,75.3306,75.4001,75.2611,75.4001,2968.0
2025-04-24 12:55:00,75.94,76.04,75.93,75.95,6900.0,75.3802,75.4795,75.3703,75.3901,6900.0
2025-04-24 13:00:00,75.95,76.04,75.9,75.9,3773.0,75.3901,75.4795,75.3405,75.3405,3773.0
2025-04-24 13:05:00,75.9,75.95,75.85,75.85,4681.0,75.3405,75.3901,75.2909,75.2909,4681.0
2025-04-24 13:10:00,75.83,75.94,75.83,75.94,2631.0,75.271,75.3802,75.271,75.3802,2631.0
2025-04-24 13:15:00,75.94,75.95,75.78,75.79,12146.0,75.3802,75.3901,75.2214,75.2313,12146.0
2025-04-24 13:20:00,75.78,75.95,75.78,75.93,3439.0,75.2214,75.3901,75.2214,75.3703,3439.0
2025-04-24 13:25:00,75.91,76.0,75.87,75.87,2943.0,75.3504,75.4398,75.3107,75.3107,2943.0
2025-04-24 13:30:00,75.87,75.94,75.8,75.84,3871.0,75.3107,75.3802,75.2413,75.281,3871.0
2025-04-24 13:35:00,75.84,75.85,75.75,75.76,5864.0,75.281,75.2909,75.1916,75.2015,5864.0
2025-04-24 13:40:00,75.76,75.83,75.74,75.78,8004.0,75.2015,75.271,75.1817,75.2214,8004.0
2025-04-24 13:45:00,75.78,75.86,75.74,75.79,9827.0,75.2214,75.3008,75.1817,75.2313,9827.0
2025-04-24 13:50:00,75.77,75.79,75.68,75.76,19426.0,75.2115,75.2313,75.1221,75.2015,19426.0
2025-04-24 13:55:00,75.75,75.76,75.58,75.59,17072.0,75.1916,75.2015,75.0229,75.0328,17072.0
2025-04-24 14:00:00,75.62,75.87,75.61,75.84,11913.0,75.0626,75.3107,75.0527,75.281,11913.0
2025-04-24 14:05:00,75.82,75.99,75.81,75.84,9432.0,75.2611,75.4299,75.2512,75.281,9432.0
2025-04-24 14:10:00,75.81,75.82,75.68,75.68,7985.0,75.2512,75.2611,75.1221,75.1221,7985.0
2025-04-24 14:15:00,75.68,75.72,75.59,75.65,12048.0,75.1221,75.1618,75.0328,75.0924,12048.0
2025-04-24 14:20:00,75.65,75.69,75.63,75.65,6373.0,75.0924,75.1321,75.0725,75.0924,6373.0
2025-04-24 14:25:00,75.66,75.67,75.57,75.66,9468.0,75.1023,75.1122,75.0129,75.1023,9468.0
2025-04-24 14:30:00,75.66,75.78,75.65,75.77,8314.0,75.1023,75.2214,75.0924,75.2115,8314.0
2025-04-24 14:35:00,75.78,75.89,75.78,75.85,16475.0,75.2214,75.3306,75.2214,75.2909,16475.0
2025-04-24 14:40:00,75.87,75.96,75.85,75.93,17069.0,75.3107,75.4001,75.2909,75.3703,17069.0
2025-04-24 14:45:00,75.96,76.02,75.94,76.02,10109.0,75.4001,75.4596,75.3802,75.4596,10109.0
2025-04-24 14:50:00,76.01,76.05,76.0,76.02,9452.0,75.4497,75.4894,75.4398,75.4596,9452.0
2025-04-24 14:55:00,76.01,76.01,75.93,75.97,7614.0,75.4497,75.4497,75.3703,75.41,7614.0
2025-04-24 15:00:00,75.95,75.95,75.82,75.83,7516.0,75.3901,75.3901,75.2611,75.271,7516.0
2025-04-24 15:05:00,75.84,75.88,75.82,75.85,4059.0,75.281,75.3207,75.2611,75.2909,4059.0
2025-04-24 15:10:00,75.85,75.85,75.68,75.7,10494.0,75.2909,75.2909,75.1221,75.142,10494.0
2025-04-24 15:15:00,75.7,75.91,75.7,75.86,10795.0,75.142,75.3504,75.142,75.3008,10795.0
2025-04-24 15:20:00,75.86,75.98,75.81,75.87,7412.0,75.3008,75.4199,75.2512,75.3107,7412.0
2025-04-24 15:25:00,75.88,75.95,75.83,75.85,8474.0,75.3207,75.3901,75.271,75.2909,8474.0
2025-04-24 15:30:00,75.85,75.92,75.79,75.81,9230.0,75.2909,75.3604,75.2313,75.2512,9230.0
2025-04-24 15:35:00,75.8,76.04,75.7,75.95,20220.0,75.2413,75.4795,75.142,75.3901,20220.0
2025-04-24 15:40:00,75.97,76.05,75.94,76.03,22526.0,75.41,75.4894,75.3802,75.4696,22526.0
2025-04-24 15:45:00,76.01,76.2,76.01,76.19,49681.0,75.4497,75.6383,75.4497,75.6284,49681.0
2025-04-24 15:50:00,76.19,76.19,75.86,75.95,64444.0,75.6284,75.6284,75.3008,75.3901,64444.0
2025-04-24 15:55:00,75.96,75.96,75.82,75.84,131682.0,75.4001,75.4001,75.2611,75.281,131682.0
2025-04-25 09:30:00,75.3,75.56,75.05,75.26,36812.0,74.7449,75.003,74.4968,74.7052,36812.0
2025-04-25 09:35:00,75.26,75.4,75.0,75.28,12161.0,74.7052,74.8442,74.4472,74.7251,12161.0
2025-04-25 09:40:00,75.28,75.4,75.22,75.23,8428.0,74.7251,74.8442,74.6655,74.6755,8428.0
2025-04-25 09:45:00,75.31,75.42,75.04,75.04,6480.0,74.7549,74.8641,74.4869,74.4869,6480.0
2025-04-25 09:50:00,75.14,75.21,74.97,75.08,6130.0,74.5861,74.6556,74.4174,74.5266,6130.0
2025-04-25 09:55:00,75.04,75.15,74.59,74.72,8459.0,74.4869,74.596,74.0402,74.1692,8459.0
2025-04-25 10:00:00,74.79,75.0,74.77,74.77,12612.0,74.2387,74.4472,74.2188,74.2188,12612.0
2025-04-25 10:05:00,74.75,74.88,74.59,74.88,14596.0,74.199,74.328,74.0402,74.328,14596.0
2025-04-25 10:10:00,74.84,74.88,74.73,74.81,6197.0,74.2883,74.328,74.1791,74.2586,6197.0
2025-04-25 10:15:00,74.81,74.87,74.71,74.76,16326.0,74.2586,74.3181,74.1593,74.2089,16326.0
2025-04-25 10:20:00,74.76,74.77,74.39,74.61,10842.0,74.2089,74.2188,73.8416,74.06,10842.0
2025-04-25 10:25:00,74.61,74.64,74.44,74.64,3852.0,74.06,74.0898,73.8913,74.0898,3852.0
2025-04-25 10:30:00,74.61,74.73,74.47,74.71,11997.0,74.06,74.1791,73.9211,74.1593,11997.0
2025-04-25 10:35:00,74.73,74.8,74.62,74.75,12614.0,74.1791,74.2486,74.07,74.199,12614.0
2025-04-25 10:40:00,74.75,75.02,74.75,75.02,2963.0,74.199,74.467,74.199,74.467,2963.0
2025-04-25 10:45:00,75.02,75.3,75.01,75.22,10407.0,74.467,74.7449,74.4571,74.6655,10407.0
2025-04-25 10:50:00,75.29,75.3,75.15,75.16,5090.0,74.735,74.7449,74.596,74.606,5090.0
2025-04-25 10:55:00,75.16,75.17,74.9,74.97,9605.0,74.606,74.6159,74.3479,74.4174,9605.0
2025-04-25 11:00:00,74.96,75.01,74.9,74.98,14525.0,74.4074,74.4571,74.3479,74.4273,14525.0
2025-04-25 11:05:00,74.95,75.0,74.92,74.92,5305.0,74.3975,74.4472,74.3677,74.3677,5305.0
2025-04-25 11:10:00,74.92,74.97,74.89,74.92,16511.0,74.3677,74.4174,74.338,74.3677,16511.0
2025-04-25 11:15:00,74.95,74.97,74.8,74.87,12532.0,74.3975,74.4174,74.2486,74.3181,12532.0
2025-04-25 11:20:00,74.9,74.97,74.86,74.9,8064.0,74.3479,74.4174,74.3082,74.3479,8064.0
2025-04-25 11:25:00,74.89,74.95,74.8,74.9,10390.0,74.338,74.3975,74.2486,74.3479,10390.0
2025-04-25 11:30:00,74.88,74.94,74.84,74.84,7732.0,74.328,74.3876,74.2883,74.2883,7732.0
2025-04-25 11:35:00,74.82,74.83,74.72,74.72,1151.0,74.2685,74.2784,74.1692,74.1692,1151.0
2025-04-25 11:40:00,74.85,74.86,74.75,74.79,1847.0,74.2983,74.3082,74.199,74.2387,1847.0
2025-04-25 11:45:00,74.79,74.88,74.79,74.88,1321.0,74.2387,74.328,74.2387,74.328,1321.0
2025-04-25 11:50:00,74.83,74.87,74.72,74.82,9477.0,74.2784,74.3181,74.1692,74.2685,9477.0
2025-04-25 11:55:00,74.81,74.85,74.78,74.83,6162.0,74.2586,74.2983,74.2288,74.2784,6162.0
2025-04-25 12:00:00,74.83,74.93,74.82,74.89,4755.0,74.2784,74.3777,74.2685,74.338,4755.0
2025-04-25 12:05:00,74.89,74.97,74.86,74.92,5025.0,74.338,74.4174,74.3082,74.3677,5025.0
2025-04-25 12:10:00,74.9,75.0,74.9,74.97,3890.0,74.3479,74.4472,74.3479,74.4174,3890.0
2025-04-25 12:15:00,74.97,74.97,74.89,74.92,4520.0,74.4174,74.4174,74.338,74.3677,4520.0
2025-04-25 12:20:00,74.92,75.02,74.91,75.0,4176.0,74.3677,74.467,74.3578,74.4472,4176.0
2025-04-25 12:25:00,75.05,75.09,75.0,75.0,4249.0,74.4968,74.5365,74.4472,74.4472,4249.0
2025-04-25 12:30:00,75.03,75.04,74.94,74.95,5655.0,74.4769,74.4869,74.3876,74.3975,5655.0
2025-04-25 12:35:00,74.95,74.97,74.87,74.87,9318.0,74.3975,74.4174,74.3181,74.3181,9318.0
2025-04-25 12:40:00,74.86,74.9,74.85,74.86,2929.0,74.3082,74.3479,74.2983,74.3082,2929.0
2025-04-25 12:45:00,74.86,74.88,74.69,74.8,5660.0,74.3082,74.328,74.1394,74.2486,5660.0
2025-04-25 12:50:00,74.82,74.82,74.75,74.81,5121.0,74.2685,74.2685,74.199,74.2586,5121.0
2025-04-25 12:55:00,74.81,74.83,74.73,74.73,3369.0,74.2586,74.2784,74.1791,74.1791,3369.0
2025-04-25 13:00:00,74.8,74.84,74.78,74.78,11334.0,74.2486,74.2883,74.2288,74.2288,11334.0
2025-04-25 13:05:00,74.8,74.9,74.78,74.83,16290.0,74.2486,74.3479,74.2288,74.2784,16290.0
2025-04-25 13:10:00,74.86,74.91,74.85,74.89,14711.0,74.3082,74.3578,74.2983,74.338,14711.0
2025-04-25 13:15:00,74.88,75.03,74.84,75.03,8451.0,74.328,74.4769,74.2883,74.4769,8451.0
2025-04-25 13:20:00,75.05,75.07,74.95,75.02,5969.0,74.4968,74.5166,74.3975,74.467,5969.0
2025-04-25 13:25:00,75.01,75.09,75.0,75.06,2935.0,74.4571,74.5365,74.4472,74.5067,2935.0
2025-04-25 13:30:00,75.05,75.15,75.0,75.11,6379.0,74.4968,74.596,74.4472,74.5563,6379.0
2025-04-25 13:35:00,75.11,75.2,74.83,74.96,21523.0,74.5563,74.6457,74.2784,74.4074,21523.0
2025-04-25 13:40:00,74.96,75.06,74.94,74.96,5988.0,74.4074,74.5067,74.3876,74.4074,5988.0
2025-04-25 13:45:00,74.96,74.99,74.78,74.92,8862.0,74.4074,74.4372,74.2288,74.3677,8862.0
2025-04-25 13:50:00,74.87,74.87,74.74,74.75,6668.0,74.3181,74.3181,74.1891,74.199,6668.0
2025-04-25 13:55:00,74.72,74.73,74.56,74.73,6060.0,74.1692,74.1791,74.0104,74.1791,6060.0
2025-04-25 14:00:00,74.7,74.9,74.7,74.82,13570.0,74.1494,74.3479,74.1494,74.2685,13570.0
2025-04-25 14:05:00,74.85,74.95,74.83,74.94,7749.0,74.2983,74.3975,74.2784,74.3876,7749.0
2025-04-25 14:10:00,74.94,75.0,74.89,75.0,9540.0,74.3876,74.4472,74.338,74.4472,9540.0
2025-04-25 14:15:00,75.0,75.0,74.92,74.98,7668.0,74.4472,74.4472,74.3677,74.4273,7668.0
2025-04-25 14:20:00,74.98,75.16,74.94,75.12,9269.0,74.4273,74.606,74.3876,74.5663,9269.0
2025-04-25 14:25:00,75.12,75.12,74.98,75.04,11230.0,74.5663,74.5663,74.4273,74.4869,11230.0
2025-04-25 14:30:00,75.03,75.11,75.02,75.06,8761.0,74.4769,74.5563,74.467,74.5067,8761.0
2025-04-25 14:35:00,75.03,75.23,75.03,75.22,10384.0,74.4769,74.6755,74.4769,74.6655,10384.0
2025-04-25 14:40:00,75.23,75.29,75.2,75.27,13345.0,74.6755,74.735,74.6457,74.7152,13345.0
2025-04-25 14:45:00,75.28,75.29,75.16,75.17,7548.0,74.7251,74.735,74.606,74.6159,7548.0
2025-04-25 14:50:00,75.16,75.19,75.01,75.17,8696.0,74.606,74.6357,74.4571,74.6159,8696.0
2025-04-25 14:55:00,75.16,75.21,75.1,75.15,9394.0,74.606,74.6556,74.5464,74.596,9394.0
2025-04-25 15:00:00,75.14,75.21,75.1,75.19,12215.0,74.5861,74.6556,74.5464,74.6357,12215.0
2025-04-25 15:05:00,75.19,75.28,75.19,75.23,36527.0,74.6357,74.7251,74.6357,74.6755,36527.0
2025-04-25 15:10:00,75.23,75.27,75.04,75.09,11013.0,74.6755,74.7152,74.4869,74.5365,11013.0
2025-04-25 15:15:00,75.09,75.18,75.05,75.14,6683.0,74.5365,74.6258,74.4968,74.5861,6683.0
2025-04-25 15:20:00,75.16,75.31,75.15,75.3,10716.0,74.606,74.7549,74.596,74.7449,10716.0
2025-04-25 15:25:00,75.29,75.3,75.08,75.09,7574.0,74.735,74.7449,74.5266,74.5365,7574.0
2025-04-25 15:30:00,75.09,75.1,75.03,75.04,11405.0,74.5365,74.5464,74.4769,74.4869,11405.0
2025-04-25 15:35:00,75.03,75.14,74.85,75.0,20283.0,74.4769,74.5861,74.2983,74.4472,20283.0
2025-04-25 15:40:00,75.03,75.11,74.98,75.1,24601.0,74.4769,74.5563,74.4273,74.5464,24601.0
2025-04-25 15:45:00,75.1,75.1,74.97,75.01,42563.0,74.5464,74.5464,74.4174,74.4571,42563.0
2025-04-25 15:50:00,75.05,75.25,75.05,75.2,61807.0,74.4968,74.6953,74.4968,74.6457,61807.0
2025-04-25 15:55:00,75.18,75.33,75.11,75.16,225106.0,74.6258,74.7747,74.5563,74.606,225106.0
2025-04-28 09:30:00,75.66,76.21,75.58,76.21,36808.0,75.1023,75.6482,75.0229,75.6482,36808.0
2025-04-28 09:35:00,76.23,76.73,76.12,76.67,16623.0,75.6681,76.1644,75.5589,76.1048,16623.0
2025-04-28 09:40:00,76.6,76.61,76.39,76.48,16388.0,76.0354,76.0453,75.8269,75.9162,16388.0
2025-04-28 09:45:00,76.47,76.61,76.29,76.43,20614.0,75.9063,76.0453,75.7276,75.8666,20614.0
2025-04-28 09:50:00,76.47,76.55,76.36,76.48,10836.0,75.9063,75.9857,75.7971,75.9162,10836.0
2025-04-28 09:55:00,76.38,76.45,76.19,76.2,8701.0,75.817,75.8865,75.6284,75.6383,8701.0
2025-04-28 10:00:00,76.2,76.35,76.13,76.35,5326.0,75.6383,75.7872,75.5688,75.7872,5326.0
2025-04-28 10:05:00,76.49,76.5,76.29,76.33,19718.0,75.9262,75.9361,75.7276,75.7673,19718.0
2025-04-28 10:10:00,76.33,76.39,76.12,76.31,18219.0,75.7673,75.8269,75.5589,75.7475,18219.0
2025-04-28 10:15:00,76.34,76.35,76.26,76.34,7974.0,75.7773,75.7872,75.6979,75.7773,7974.0
2025-04-28 10:20:00,76.34,76.5,76.34,76.44,8837.0,75.7773,75.9361,75.7773,75.8765,8837.0
2025-04-28 10:25:00,76.47,76.53,76.43,76.46,9594.0,75.9063,75.9659,75.8666,75.8964,9594.0
2025-04-28 10:30:00,76.48,76.48,76.29,76.39,25761.0,75.9162,75.9162,75.7276,75.8269,25761.0
2025-04-28 10:35:00,76.39,76.46,76.29,76.39,7941.0,75.8269,75.8964,75.7276,75.8269,7941.0
2025-04-28 10:40:00,76.42,76.46,76.2,76.39,39241.0,75.8567,75.8964,75.6383,75.8269,39241.0
2025-04-28 10:45:00,76.39,76.52,76.39,76.46,12826.0,75.8269,75.9559,75.8269,75.8964,12826.0
2025-04-28 10:50:00,76.46,76.46,76.26,76.33,15348.0,75.8964,75.8964,75.6979,75.7673,15348.0
2025-04-28 10:55:00,76.33,76.34,76.23,76.23,8904.0,75.7673,75.7773,75.6681,75.6681,8904.0
2025-04-28 11:00:00,76.23,76.27,76.04,76.04,7415.0,75.6681,75.7078,75.4795,75.4795,7415.0
2025-04-28 11:05:00,76.07,76.07,75.84,75.84,6884.0,75.5093,75.5093,75.281,75.281,6884.0
2025-04-28 11:10:00,75.84,76.02,75.8,76.0,16419.0,75.281,75.4596,75.2413,75.4398,16419.0
2025-04-28 11:15:00,75.95,75.98,75.83,75.94,14822.0,75.3901,75.4199,75.271,75.3802,14822.0
2025-04-28 11:20:00,75.94,75.94,75.77,75.78,6772.0,75.3802,75.3802,75.2115,75.2214,6772.0
2025-04-28 11:25:00,75.78,75.79,75.69,75.7,12137.0,75.2214,75.2313,75.1321,75.142,12137.0
2025-04-28 11:30:00,75.7,75.8,75.68,75.72,6759.0,75.142,75.2413,75.1221,75.1618,6759.0
2025-04-28 11:35:00,75.72,75.99,75.69,75.99,11876.0,75.1618,75.4299,75.1321,75.4299,11876.0
2025-04-28 11:40:00,75.97,76.1,75.9,75.9,6820.0,75.41,75.539,75.3405,75.3405,6820.0
2025-04-28 11:45:00,75.93,75.94,75.86,75.9,5416.0,75.3703,75.3802,75.3008,75.3405,5416.0
2025-04-28 11:50:00,75.89,76.09,75.89,75.95,16135.0,75.3306,75.5291,75.3306,75.3901,16135.0
2025-04-28 11:55:00,75.97,75.99,75.88,75.94,5252.0,75.41,75.4299,75.3207,75.3802,5252.0
2025-04-28 12:00:00,75.9,75.93,75.71,75.72,5330.0,75.3405,75.3703,75.1519,75.1618,5330.0
2025-04-28 12:05:00,75.72,75.76,75.56,75.59,7728.0,75.1618,75.2015,75.003,75.0328,7728.0
2025-04-28 12:10:00,75.59,75.63,75.55,75.6,6998.0,75.0328,75.0725,74.9931,75.0427,6998.0
2025-04-28 12:15:00,75.62,75.7,75.62,75.7,5201.0,75.0626,75.142,75.0626,75.142,5201.0
2025-04-28 12:20:00,75.7,75.72,75.63,75.67,5802.0,75.142,75.1618,75.0725,75.1122,5802.0
2025-04-28 12:25:00,75.65,75.65,75.53,75.57,5475.0,75.0924,75.0924,74.9732,75.0129,5475.0
2025-04-28 12:30:00,75.59,75.63,75.51,75.52,7682.0,75.0328,75.0725,74.9534,74.9633,7682.0
2025-04-28 12:35:00,75.52,75.65,75.52,75.63,13695.0,74.9633,75.0924,74.9633,75.0725,13695.0
2025-04-28 12:40:00,75.61,75.66,75.57,75.63,7935.0,75.0527,75.1023,75.0129,75.0725,7935.0
2025-04-28 12:45:00,75.63,75.72,75.61,75.7,4495.0,75.0725,75.1618,75.0527,75.142,4495.0
2025-04-28 12:50:00,75.7,75.82,75.68,75.73,28508.0,75.142,75.2611,75.1221,75.1718,28508.0
2025-04-28 12:55:00,75.72,75.75,75.58,75.65,23109.0,75.1618,75.1916,75.0229,75.0924,23109.0
2025-04-28 13:00:00,75.66,75.75,75.63,75.69,12069.0,75.1023,75.1916,75.0725,75.1321,12069.0
2025-04-28 13:05:00,75.65,75.68,75.59,75.59,7242.0,75.0924,75.1221,75.0328,75.0328,7242.0
2025-04-28 13:10:00,75.59,75.62,75.51,75.56,8589.0,75.0328,75.0626,74.9534,75.003,8589.0
2025-04-28 13:15:00,75.56,75.67,75.56,75.6,15952.0,75.003,75.1122,75.003,75.0427,15952.0
2025-04-28 13:20:00,75.6,75.73,75.57,75.72,9688.0,75.0427,75.1718,75.0129,75.1618,9688.0
2025-04-28 13:25:00,75.71,75.81,75.61,75.61,20999.0,75.1519,75.2512,75.0527,75.0527,20999.0
2025-04-28 13:30:00,75.62,75.72,75.59,75.72,16021.0,75.0626,75.1618,75.0328,75.1618,16021.0
2025-04-28 13:35:00,75.69,75.79,75.65,75.77,9827.0,75.1321,75.2313,75.0924,75.2115,9827.0
2025-04-28 13:40:00,75.75,75.76,75.67,75.73,26984.0,75.1916,75.2015,75.1122,75.1718,26984.0
2025-04-28 13:45:00,75.76,75.8,75.69,75.75,8973.0,75.2015,75.2413,75.1321,75.1916,8973.0
2025-04-28 13:50:00,75.78,75.83,75.75,75.82,15466.0,75.2214,75.271,75.1916,75.2611,15466.0
2025-04-28 13:55:00,75.82,75.98,75.81,75.98,19030.0,75.2611,75.4199,75.2512,75.4199,19030.0
2025-04-28 14:00:00,75.98,76.03,75.93,75.96,12574.0,75.4199,75.4696,75.3703,75.4001,12574.0
2025-04-28 14:05:00,76.0,76.02,75.93,75.93,5289.0,75.4398,75.4596,75.3703,75.3703,5289.0
2025-04-28 14:10:00,75.9,75.96,75.86,75.91,8682.0,75.3405,75.4001,75.3008,75.3504,8682.0
2025-04-28 14:15:00,75.92,75.96,75.89,75.92,11543.0,75.3604,75.4001,75.3306,75.3604,11543.0
2025-04-28 14:20:00,75.92,76.05,75.91,76.02,13639.0,75.3604,75.4894,75.3504,75.4596,13639.0
2025-04-28 14:25:00,76.02,76.14,76.01,76.06,10956.0,75.4596,75.5787,75.4497,75.4993,10956.0
2025-04-28 14:30:00,76.08,76.09,75.98,75.98,9192.0,75.5192,75.5291,75.4199,75.4199,9192.0
2025-04-28 14:35:00,76.0,76.05,75.96,76.03,9261.0,75.4398,75.4894,75.4001,75.4696,9261.0
2025-04-28 14:40:00,76.02,76.06,75.99,75.99,8556.0,75.4596,75.4993,75.4299,75.4299,8556.0
2025-04-28 14:45:00,76.0,76.14,75.98,76.06,13963.0,75.4398,75.5787,75.4199,75.4993,13963.0
2025-04-28 14:50:00,76.05,76.14,76.04,76.12,11120.0,75.4894,75.5787,75.4795,75.5589,11120.0
2025-04-28 14:55:00,76.1,76.1,76.03,76.05,8909.0,75.539,75.539,75.4696,75.4894,8909.0
2025-04-28 15:00:00,76.06,76.16,76.03,76.09,10969.0,75.4993,75.5986,75.4696,75.5291,10969.0
2025-04-28 15:05:00,76.09,76.17,76.06,76.12,10357.0,75.5291,75.6085,75.4993,75.5589,10357.0
2025-04-28 15:10:00,76.12,76.13,76.07,76.11,15575.0,75.5589,75.5688,75.5093,75.549,15575.0
2025-04-28 15:15:00,76.1,76.1,76.04,76.05,20203.0,75.539,75.539,75.4795,75.4894,20203.0
2025-04-28 15:20:00,76.04,76.17,76.03,76.14,14161.0,75.4795,75.6085,75.4696,75.5787,14161.0
2025-04-28 15:25:00,76.14,76.14,76.08,76.11,18271.0,75.5787,75.5787,75.5192,75.549,18271.0
2025-04-28 15:30:00,76.1,76.2,76.1,76.13,16877.0,75.539,75.6383,75.539,75.5688,16877.0
2025-04-28 15:35:00,76.12,76.2,75.99,76.07,40333.0,75.5589,75.6383,75.4299,75.5093,40333.0
2025-04-28 15:40:00,76.05,76.11,76.02,76.09,13839.0,75.4894,75.549,75.4596,75.5291,13839.0
2025-04-28 15:45:00,76.12,76.2,76.11,76.12,27088.0,75.5589,75.6383,75.549,75.5589,27088.0
2025-04-28 15:50:00,76.15,76.28,76.08,76.13,94051.0,75.5887,75.7177,75.5192,75.5688,94051.0
2025-04-28 15:55:00,76.12,76.16,75.91,75.93,290146.0,75.5589,75.5986,75.3504,75.3703,290146.0
2025-04-29 09:30:00,75.58,75.97,75.55,75.76,34371.0,75.0229,75.41,74.9931,75.2015,34371.0
2025-04-29 09:35:00,75.76,75.82,75.5,75.61,5906.0,75.2015,75.2611,74.9435,75.0527,5906.0
2025-04-29 09:40:00,75.63,75.88,75.63,75.81,4345.0,75.0725,75.3207,75.0725,75.2512,4345.0
2025-04-29 09:45:00,75.87,75.91,75.74,75.77,9088.0,75.3107,75.3504,75.1817,75.2115,9088.0
2025-04-29 09:50:00,75.8,75.88,75.61,75.67,10220.0,75.2413,75.3207,75.0527,75.1122,10220.0
2025-04-29 09:55:00,75.65,75.87,75.65,75.74,10642.0,75.0924,75.3107,75.0924,75.1817,10642.0
2025-04-29 10:00:00,75.69,75.76,75.48,75.56,12258.0,75.1321,75.2015,74.9236,75.003,12258.0
2025-04-29 10:05:00,75.61,75.76,75.56,75.69,4183.0,75.0527,75.2015,75.003,75.1321,4183.0
2025-04-29 10:10:00,75.64,75.66,75.29,75.35,8737.0,75.0824,75.1023,74.735,74.7946,8737.0
2025-04-29 10:15:00,75.32,75.48,75.26,75.48,12698.0,74.7648,74.9236,74.7052,74.9236,12698.0
2025-04-29 10:20:00,75.5,75.61,75.46,75.53,14188.0,74.9435,75.0527,74.9038,74.9732,14188.0
2025-04-29 10:25:00,75.52,75.56,75.34,75.38,12961.0,74.9633,75.003,74.7846,74.8243,12961.0
2025-04-29 10:30:00,75.39,75.51,75.34,75.47,6178.0,74.8343,74.9534,74.7846,74.9137,6178.0
2025-04-29 10:35:00,75.5,75.86,75.5,75.77,24154.0,74.9435,75.3008,74.9435,75.2115,24154.0
2025-04-29 10:40:00,75.77,75.87,75.75,75.87,24499.0,75.2115,75.3107,75.1916,75.3107,24499.0
2025-04-29 10:45:00,75.87,75.94,75.82,75.84,9185.0,75.3107,75.3802,75.2611,75.281,9185.0
2025-04-29 10:50:00,75.84,75.85,75.72,75.82,7959.0,75.281,75.2909,75.1618,75.2611,7959.0
2025-04-29 10:55:00,75.82,75.93,75.81,75.9,11660.0,75.2611,75.3703,75.2512,75.3405,11660.0
2025-04-29 11:00:00,75.91,76.0,75.81,75.83,11501.0,75.3504,75.4398,75.2512,75.271,11501.0
2025-04-29 11:05:00,75.84,75.94,75.78,75.93,11595.0,75.281,75.3802,75.2214,75.3703,11595.0
2025-04-29 11:10:00,75.95,75.97,75.85,75.94,6046.0,75.3901,75.41,75.2909,75.3802,6046.0
2025-04-29 11:15:00,75.96,76.01,75.92,75.92,6851.0,75.4001,75.4497,75.3604,75.3604,6851.0
2025-04-29 11:20:00,75.94,75.95,75.85,75.91,10748.0,75.3802,75.3901,75.2909,75.3504,10748.0
2025-04-29 11:25:00,75.88,76.09,75.88,76.06,9019.0,75.3207,75.5291,75.3207,75.4993,9019.0
2025-04-29 11:30:00,76.03,76.03,75.76,75.76,4538.0,75.4696,75.4696,75.2015,75.2015,4538.0
2025-04-29 11:35:00,75.76,75.86,75.67,75.78,15962.0,75.2015,75.3008,75.1122,75.2214,15962.0
2025-04-29 11:40:00,75.78,75.92,75.78,75.87,6188.0,75.2214,75.3604,75.2214,75.3107,6188.0
2025-04-29 11:45:00,75.87,75.93,75.81,75.9,12067.0,75.3107,75.3703,75.2512,75.3405,12067.0
2025-04-29 11:50:00,75.9,75.97,75.84,75.86,8554.0,75.3405,75.41,75.281,75.3008,8554.0
2025-04-29 11:55:00,75.84,75.88,75.77,75.81,5128.0,75.281,75.3207,75.2115,75.2512,5128.0
2025-04-29 12:00:00,75.81,75.97,75.78,75.97,4923.0,75.2512,75.41,75.2214,75.41,4923.0
2025-04-29 12:05:00,75.97,76.07,75.97,76.07,1934.0,75.41,75.5093,75.41,75.5093,1934.0
2025-04-29 12:10:00,76.1,76.15,76.1,76.11,3235.0,75.539,75.5887,75.539,75.549,3235.0
2025-04-29 12:15:00,76.1,76.14,76.07,76.07,4136.0,75.539,75.5787,75.5093,75.5093,4136.0
2025-04-29 12:20:00,76.07,76.11,76.06,76.06,2546.0,75.5093,75.549,75.4993,75.4993,2546.0
2025-04-29 12:25:00,76.03,76.07,75.99,76.07,3613.0,75.4696,75.5093,75.4299,75.5093,3613.0
2025-04-29 12:30:00,76.03,76.12,76.0,76.12,3724.0,75.4696,75.5589,75.4398,75.5589,3724.0
2025-04-29 12:35:00,76.1,76.11,76.0,76.03,8710.0,75.539,75.549,75.4398,75.4696,8710.0
2025-04-29 12:40:00,76.0,76.06,75.99,76.05,6995.0,75.4398,75.4993,75.4299,75.4894,6995.0
2025-04-29 12:45:00,76.06,76.06,75.83,75.84,7191.0,75.4993,75.4993,75.271,75.281,7191.0
2025-04-29 12:50:00,75.82,75.89,75.79,75.88,5444.0,75.2611,75.3306,75.2313,75.3207,5444.0
2025-04-29 12:55:00,75.87,75.88,75.77,75.84,10085.0,75.3107,75.3207,75.2115,75.281,10085.0
2025-04-29 13:00:00,75.87,75.94,75.8,75.93,8643.0,75.3107,75.3802,75.2413,75.3703,8643.0
2025-04-29 13:05:00,75.97,75.99,75.94,75.94,4143.0,75.41,75.4299,75.3802,75.3802,4143.0
2025-04-29 13:10:00,75.92,76.0,75.86,75.97,7483.0,75.3604,75.4398,75.3008,75.41,7483.0
2025-04-29 13:15:00,75.95,76.14,75.95,76.14,8725.0,75.3901,75.5787,75.3901,75.5787,8725.0
2025-04-29 13:20:00,76.11,76.2,76.09,76.16,11451.0,75.549,75.6383,75.5291,75.5986,11451.0
2025-04-29 13:25:00,76.15,76.18,76.09,76.15,6324.0,75.5887,75.6185,75.5291,75.5887,6324.0
2025-04-29 13:30:00,76.16,76.21,76.12,76.15,8073.0,75.5986,75.6482,75.5589,75.5887,8073.0
2025-04-29 13:35:00,76.17,76.25,76.12,76.25,3858.0,75.6085,75.6879,75.5589,75.6879,3858.0
2025-04-29 13:40:00,76.28,76.37,76.28,76.36,3694.0,75.7177,75.8071,75.7177,75.7971,3694.0
2025-04-29 13:45:00,76.36,76.57,76.35,76.57,13235.0,75.7971,76.0056,75.7872,76.0056,13235.0
2025-04-29 13:50:00,76.53,76.53,76.46,76.47,5704.0,75.9659,75.9659,75.8964,75.9063,5704.0
2025-04-29 13:55:00,76.48,76.51,76.39,76.41,4480.0,75.9162,75.946,75.8269,75.8468,4480.0
2025-04-29 14:00:00,76.43,76.46,76.41,76.46,2510.0,75.8666,75.8964,75.8468,75.8964,2510.0
2025-04-29 14:05:00,76.45,76.52,76.35,76.4,7641.0,75.8865,75.9559,75.7872,75.8368,7641.0
2025-04-29 14:10:00,76.36,76.36,76.26,76.32,1883.0,75.7971,75.7971,75.6979,75.7574,1883.0
2025-04-29 14:15:00,76.31,76.45,76.31,76.37,5055.0,75.7475,75.8865,75.7475,75.8071,5055.0
2025-04-29 14:20:00,76.38,76.4,76.3,76.32,3671.0,75.817,75.8368,75.7376,75.7574,3671.0
2025-04-29 14:25:00,76.31,76.36,76.27,76.32,8574.0,75.7475,75.7971,75.7078,75.7574,8574.0
2025-04-29 14:30:00,76.3,76.39,76.3,76.39,6282.0,75.7376,75.8269,75.7376,75.8269,6282.0
2025-04-29 14:35:00,76.37,76.4,76.35,76.37,4664.0,75.8071,75.8368,75.7872,75.8071,4664.0
2025-04-29 14:40:00,76.35,76.37,76.3,76.37,2680.0,75.7872,75.8071,75.7376,75.8071,2680.0
2025-04-29 14:45:00,76.37,76.45,76.35,76.43,15066.0,75.8071,75.8865,75.7872,75.8666,15066.0
2025-04-29 14:50:00,76.42,76.45,76.34,76.44,8497.0,75.8567,75.8865,75.7773,75.8765,8497.0
2025-04-29 14:55:00,76.45,76.45,76.37,76.39,4857.0,75.8865,75.8865,75.8071,75.8269,4857.0
2025-04-29 15:00:00,76.36,76.4,76.33,76.34,8064.0,75.7971,75.8368,75.7673,75.7773,8064.0
2025-04-29 15:05:00,76.33,76.52,76.33,76.4,24338.0,75.7673,75.9559,75.7673,75.8368,24338.0
2025-04-29 15:10:00,76.41,76.48,76.41,76.47,10872.0,75.8468,75.9162,75.8468,75.9063,10872.0
2025-04-29 15:15:00,76.48,76.5,76.45,76.47,9255.0,75.9162,75.9361,75.8865,75.9063,9255.0
2025-04-29 15:20:00,76.47,76.54,76.45,76.53,12810.0,75.9063,75.9758,75.8865,75.9659,12810.0
2025-04-29 15:25:00,76.52,76.53,76.41,76.42,16772.0,75.9559,75.9659,75.8468,75.8567,16772.0
2025-04-29 15:30:00,76.44,76.51,76.44,76.51,18670.0,75.8765,75.946,75.8765,75.946,18670.0
2025-04-29 15:35:00,76.5,76.58,76.47,76.55,22057.0,75.9361,76.0155,75.9063,75.9857,22057.0
2025-04-29 15:40:00,76.55,76.55,76.42,76.47,33909.0,75.9857,75.9857,75.8567,75.9063,33909.0
2025-04-29 15:45:00,76.47,76.59,76.42,76.56,42377.0,75.9063,76.0254,75.8567,75.9957,42377.0
2025-04-29 15:50:00,76.57,76.61,76.45,76.52,75441.0,76.0056,76.0453,75.8865,75.9559,75441.0
2025-04-29 15:55:00,76.54,76.54,76.36,76.42,154419.0,75.9758,75.9758,75.7971,75.8567,154419.0
2025-04-30 09:30:00,74.57,75.13,73.67,74.2,63564.0,74.0203,74.5762,73.127,73.653,63564.0
2025-04-30 09:35:00,74.19,74.35,73.91,74.04,36926.0,73.6431,73.8019,73.3652,73.4942,36926.0
2025-04-30 09:40:00,73.99,74.07,73.66,74.01,21601.0,73.4446,73.524,73.117,73.4644,21601.0
2025-04-30 09:45:00,73.99,74.14,73.83,73.94,18842.0,73.4446,73.5935,73.2858,73.395,18842.0
2025-04-30 09:50:00,73.93,73.93,73.45,73.5,18450.0,73.385,73.385,72.9086,72.9582,18450.0
2025-04-30 09:55:00,73.45,73.45,73.24,73.36,18541.0,72.9086,72.9086,72.7001,72.8192,18541.0
2025-04-30 10:00:00,73.41,73.68,73.39,73.48,27815.0,72.8689,73.1369,72.849,72.9384,27815.0
2025-04-30 10:05:00,73.44,73.8,73.44,73.75,15404.0,72.8986,73.256,72.8986,73.2064,15404.0
2025-04-30 10:10:00,73.79,74.06,73.68,74.06,15902.0,73.2461,73.5141,73.1369,73.5141,15902.0
2025-04-30 10:15:00,74.06,74.06,73.84,74.03,16063.0,73.5141,73.5141,73.2957,73.4843,16063.0
2025-04-30 10:20:00,73.99,74.19,73.86,74.19,15803.0,73.4446,73.6431,73.3156,73.6431,15803.0
2025-04-30 10:25:00,74.2,74.35,74.17,74.35,11948.0,73.653,73.8019,73.6233,73.8019,11948.0
2025-04-30 10:30:00,74.3,74.45,74.27,74.27,9429.0,73.7523,73.9012,73.7225,73.7225,9429.0
2025-04-30 10:35:00,74.23,74.32,74.08,74.29,5434.0,73.6828,73.7722,73.5339,73.7424,5434.0
2025-04-30 10:40:00,74.26,74.27,74.0,74.23,10190.0,73.7126,73.7225,73.4545,73.6828,10190.0
2025-04-30 10:45:00,74.19,74.21,74.12,74.17,12872.0,73.6431,73.663,73.5736,73.6233,12872.0
2025-04-30 10:50:00,74.17,74.26,73.98,74.08,15613.0,73.6233,73.7126,73.4347,73.5339,15613.0
2025-04-30 10:55:00,74.09,74.26,74.09,74.11,4850.0,73.5439,73.7126,73.5439,73.5637,4850.0
2025-04-30 11:00:00,74.12,74.26,74.1,74.2,11156.0,73.5736,73.7126,73.5538,73.653,11156.0
2025-04-30 11:05:00,74.22,74.46,74.21,74.39,9344.0,73.6729,73.9111,73.663,73.8416,9344.0
2025-04-30 11:10:00,74.41,74.58,74.37,74.5,5389.0,73.8615,74.0302,73.8218,73.9508,5389.0
2025-04-30 11:15:00,74.49,74.5,74.42,74.46,6533.0,73.9409,73.9508,73.8714,73.9111,6533.0
2025-04-30 11:20:00,74.5,74.63,74.49,74.54,8213.0,73.9508,74.0799,73.9409,73.9905,8213.0
2025-04-30 11:25:00,74.51,74.59,74.42,74.5,34699.0,73.9608,74.0402,73.8714,73.9508,34699.0
2025-04-30 11:30:00,74.48,74.49,74.43,74.48,13990.0,73.931,73.9409,73.8814,73.931,13990.0
2025-04-30 11:35:00,74.45,74.56,74.42,74.5,18078.0,73.9012,74.0104,73.8714,73.9508,18078.0
2025-04-30 11:40:00,74.49,74.64,74.4,74.55,16588.0,73.9409,74.0898,73.8516,74.0005,16588.0
2025-04-30 11:45:00,74.55,74.61,74.5,74.58,13168.0,74.0005,74.06,73.9508,74.0302,13168.0
2025-04-30 11:50:00,74.59,74.64,74.48,74.56,7612.0,74.0402,74.0898,73.931,74.0104,7612.0
2025-04-30 11:55:00,74.54,74.66,74.46,74.54,8126.0,73.9905,74.1097,73.9111,73.9905,8126.0
2025-04-30 12:00:00,74.61,74.64,74.53,74.56,4183.0,74.06,74.0898,73.9806,74.0104,4183.0
2025-04-30 12:05:00,74.59,74.67,74.59,74.65,6721.0,74.0402,74.1196,74.0402,74.0997,6721.0
2025-04-30 12:10:00,74.64,74.64,74.52,74.54,6216.0,74.0898,74.0898,73.9707,73.9905,6216.0
2025-04-30 12:15:00,74.55,74.55,74.44,74.49,6186.0,74.0005,74.0005,73.8913,73.9409,6186.0
2025-04-30 12:20:00,74.48,74.52,74.28,74.29,6855.0,73.931,73.9707,73.7325,73.7424,6855.0
2025-04-30 12:25:00,74.26,74.34,74.22,74.3,5793.0,73.7126,73.792,73.6729,73.7523,5793.0
2025-04-30 12:30:00,74.29,74.29,74.21,74.22,4795.0,73.7424,73.7424,73.663,73.6729,4795.0
2025-04-30 12:35:00,74.21,74.4,74.17,74.39,7249.0,73.663,73.8516,73.6233,73.8416,7249.0
2025-04-30 12:40:00,74.41,74.54,74.39,74.46,6599.0,73.8615,73.9905,73.8416,73.9111,6599.0
2025-04-30 12:45:00,74.46,74.59,74.45,74.58,6776.0,73.9111,74.0402,73.9012,74.0302,6776.0
2025-04-30 12:50:00,74.55,74.69,74.53,74.66,9134.0,74.0005,74.1394,73.9806,74.1097,9134.0
2025-04-30 12:55:00,74.67,74.72,74.62,74.64,6424.0,74.1196,74.1692,74.07,74.0898,6424.0
2025-04-30 13:00:00,74.64,74.74,74.58,74.61,8346.0,74.0898,74.1891,74.0302,74.06,8346.0
2025-04-30 13:05:00,74.58,74.58,74.42,74.46,18063.0,74.0302,74.0302,73.8714,73.9111,18063.0
2025-04-30 13:10:00,74.48,74.48,74.26,74.38,9901.0,73.931,73.931,73.7126,73.8317,9901.0
2025-04-30 13:15:00,74.41,74.46,74.35,74.45,6293.0,73.8615,73.9111,73.8019,73.9012,6293.0
2025-04-30 13:20:00,74.45,74.45,74.4,74.43,4625.0,73.9012,73.9012,73.8516,73.8814,4625.0
2025-04-30 13:25:00,74.42,74.57,74.42,74.54,9518.0,73.8714,74.0203,73.8714,73.9905,9518.0
2025-04-30 13:30:00,74.52,74.54,74.44,74.51,9817.0,73.9707,73.9905,73.8913,73.9608,9817.0
2025-04-30 13:35:00,74.51,74.53,74.41,74.41,8755.0,73.9608,73.9806,73.8615,73.8615,8755.0
2025-04-30 13:40:00,74.44,74.52,74.4,74.48,13257.0,73.8913,73.9707,73.8516,73.931,13257.0
2025-04-30 13:45:00,74.48,74.48,74.35,74.37,8874.0,73.931,73.931,73.8019,73.8218,8874.0
2025-04-30 13:50:00,74.39,74.47,74.38,74.43,10788.0,73.8416,73.9211,73.8317,73.8814,10788.0
2025-04-30 13:55:00,74.43,74.47,74.35,74.39,7831.0,73.8814,73.9211,73.8019,73.8416,7831.0
2025-04-30 14:00:00,74.38,74.4,74.3,74.37,14339.0,73.8317,73.8516,73.7523,73.8218,14339.0
2025-04-30 14:05:00,74.37,74.82,74.31,74.46,51323.0,73.8218,74.2685,73.7622,73.9111,51323.0
2025-04-30 14:10:00,74.46,74.62,74.45,74.49,12243.0,73.9111,74.07,73.9012,73.9409,12243.0
2025-04-30 14:15:00,74.46,74.61,74.46,74.55,10841.0,73.9111,74.06,73.9111,74.0005,10841.0
2025-04-30 14:20:00,74.56,74.58,74.46,74.55,7378.0,74.0104,74.0302,73.9111,74.0005,7378.0
2025-04-30 14:25:00,74.59,74.6,74.3,74.39,16090.0,74.0402,74.0501,73.7523,73.8416,16090.0
2025-04-30 14:30:00,74.38,74.46,74.32,74.32,8232.0,73.8317,73.9111,73.7722,73.7722,8232.0
2025-04-30 14:35:00,74.31,74.31,74.17,74.18,7707.0,73.7622,73.7622,73.6233,73.6332,7707.0
2025-04-30 14:40:00,74.15,74.21,74.13,74.16,7917.0,73.6034,73.663,73.5836,73.6133,7917.0
2025-04-30 14:45:00,74.15,74.33,74.12,74.31,12273.0,73.6034,73.7821,73.5736,73.7622,12273.0
2025-04-30 14:50:00,74.29,74.34,74.22,74.27,7409.0,73.7424,73.792,73.6729,73.7225,7409.0
2025-04-30 14:55:00,74.28,74.33,74.19,74.22,10815.0,73.7325,73.7821,73.6431,73.6729,10815.0
2025-04-30 15:00:00,74.22,74.35,74.2,74.35,8992.0,73.6729,73.8019,73.653,73.8019,8992.0
2025-04-30 15:05:00,74.33,74.38,74.28,74.31,15068.0,73.7821,73.8317,73.7325,73.7622,15068.0
2025-04-30 15:10:00,74.31,74.42,74.3,74.39,10413.0,73.7622,73.8714,73.7523,73.8416,10413.0
2025-04-30 15:15:00,74.39,74.45,74.37,74.43,20291.0,73.8416,73.9012,73.8218,73.8814,20291.0
2025-04-30 15:20:00,74.42,74.53,74.42,74.45,20257.0,73.8714,73.9806,73.8714,73.9012,20257.0
2025-04-30 15:25:00,74.45,74.46,74.3,74.3,23701.0,73.9012,73.9111,73.7523,73.7523,23701.0
2025-04-30 15:30:00,74.32,74.41,74.26,74.32,25070.0,73.7722,73.8615,73.7126,73.7722,25070.0
2025-04-30 15:35:00,74.34,74.42,74.26,74.34,22955.0,73.792,73.8714,73.7126,73.792,22955.0
2025-04-30 15:40:00,74.34,74.58,74.34,74.56,38797.0,73.792,74.0302,73.792,74.0104,38797.0
2025-04-30 15:45:00,74.55,74.94,74.55,74.85,40284.0,74.0005,74.3876,74.0005,74.2983,40284.0
2025-04-30 15:50:00,74.89,75.37,74.86,75.3,134448.0,74.338,74.8144,74.3082,74.7449,134448.0
2025-04-30 15:55:00,75.29,75.52,75.14,75.27,359165.0,74.735,74.9633,74.5861,74.7152,359165.0
2025-05-01 09:30:00,76.36,76.36,74.76,75.22,78858.0,75.7971,75.7971,74.2089,74.6655,78858.0
2025-05-01 09:35:00,75.12,76.5,75.12,76.36,31353.0,74.5663,75.9361,74.5663,75.7971,31353.0
2025-05-01 09:40:00,76.47,76.62,76.16,76.27,25544.0,75.9063,76.0552,75.5986,75.7078,25544.0
2025-05-01 09:45:00,76.26,76.65,76.24,76.59,37866.0,75.6979,76.085,75.678,76.0254,37866.0
2025-05-01 09:50:00,76.63,77.16,76.5,77.16,46456.0,76.0651,76.5912,75.9361,76.5912,46456.0
2025-05-01 09:55:00,77.15,77.17,76.65,76.65,31181.0,76.5813,76.6012,76.085,76.085,31181.0
2025-05-01 10:00:00,76.83,77.25,76.71,77.11,24937.0,76.2637,76.6806,76.1445,76.5416,24937.0
2025-05-01 10:05:00,77.09,77.2,76.85,76.92,7913.0,76.5217,76.6309,76.2835,76.353,7913.0
2025-05-01 10:10:00,76.87,76.95,76.63,76.74,14598.0,76.3034,76.3828,76.0651,76.1743,14598.0
2025-05-01 10:15:00,76.74,76.91,76.68,76.74,12153.0,76.1743,76.3431,76.1148,76.1743,12153.0
2025-05-01 10:20:00,76.67,76.87,76.63,76.78,11181.0,76.1048,76.3034,76.0651,76.214,11181.0
2025-05-01 10:25:00,76.78,76.8,76.56,76.66,10408.0,76.214,76.2339,75.9957,76.0949,10408.0
2025-05-01 10:30:00,76.66,76.66,76.2,76.28,19785.0,76.0949,76.0949,75.6383,75.7177,19785.0
2025-05-01 10:35:00,76.33,76.37,76.17,76.3,24841.0,75.7673,75.8071,75.6085,75.7376,24841.0
2025-05-01 10:40:00,76.3,76.31,75.86,76.01,25647.0,75.7376,75.7475,75.3008,75.4497,25647.0
2025-05-01 10:45:00,76.02,76.28,76.01,76.23,8138.0,75.4596,75.7177,75.4497,75.6681,8138.0
2025-05-01 10:50:00,76.21,76.29,76.13,76.28,12856.0,75.6482,75.7276,75.5688,75.7177,12856.0
2025-05-01 10:55:00,76.28,76.57,76.27,76.43,17022.0,75.7177,76.0056,75.7078,75.8666,17022.0
2025-05-01 11:00:00,76.49,76.63,76.37,76.63,16687.0,75.9262,76.0651,75.8071,76.0651,16687.0
2025-05-01 11:05:00,76.68,76.78,76.57,76.62,13457.0,76.1148,76.214,76.0056,76.0552,13457.0
2025-05-01 11:10:00,76.67,76.84,76.63,76.64,9057.0,76.1048,76.2736,76.0651,76.0751,9057.0
2025-05-01 11:15:00,76.64,76.84,76.63,76.76,10489.0,76.0751,76.2736,76.0651,76.1942,10489.0
2025-05-01 11:20:00,76.76,76.93,76.71,76.92,19593.0,76.1942,76.3629,76.1445,76.353,19593.0
2025-05-01 11:25:00,76.88,76.98,76.65,76.65,15653.0,76.3133,76.4126,76.085,76.085,15653.0
2025-05-01 11:30:00,76.65,76.66,76.37,76.45,13285.0,76.085,76.0949,75.8071,75.8865,13285.0
2025-05-01 11:35:00,76.45,76.49,76.15,76.17,18517.0,75.8865,75.9262,75.5887,75.6085,18517.0
2025-05-01 11:40:00,76.16,76.21,76.06,76.12,9081.0,75.5986,75.6482,75.4993,75.5589,9081.0
2025-05-01 11:45:00,76.12,76.24,76.05,76.16,18305.0,75.5589,75.678,75.4894,75.5986,18305.0
2025-05-01 11:50:00,76.14,76.28,76.07,76.09,16534.0,75.5787,75.7177,75.5093,75.5291,16534.0
2025-05-01 11:55:00,76.11,76.11,75.81,75.91,14845.0,75.549,75.549,75.2512,75.3504,14845.0
2025-05-01 12:00:00,75.91,76.04,75.9,75.97,10456.0,75.3504,75.4795,75.3405,75.41,10456.0
2025-05-01 12:05:00,75.97,76.16,75.9,76.15,16968.0,75.41,75.5986,75.3405,75.5887,16968.0
2025-05-01 12:10:00,76.12,76.12,75.84,75.9,14654.0,75.5589,75.5589,75.281,75.3405,14654.0
2025-05-01 12:15:00,75.84,75.9,75.7,75.75,11153.0,75.281,75.3405,75.142,75.1916,11153.0
2025-05-01 12:20:00,75.82,75.82,75.67,75.73,18870.0,75.2611,75.2611,75.1122,75.1718,18870.0
2025-05-01 12:25:00,75.72,75.84,75.68,75.76,16520.0,75.1618,75.281,75.1221,75.2015,16520.0
2025-05-01 12:30:00,75.77,75.78,75.62,75.77,5516.0,75.2115,75.2214,75.0626,75.2115,5516.0
2025-05-01 12:35:00,75.73,75.87,75.71,75.75,10410.0,75.1718,75.3107,75.1519,75.1916,10410.0
2025-05-01 12:40:00,75.8,75.9,75.73,75.78,14530.0,75.2413,75.3405,75.1718,75.2214,14530.0
2025-05-01 12:45:00,75.78,75.81,75.57,75.57,15643.0,75.2214,75.2512,75.0129,75.0129,15643.0
2025-05-01 12:50:00,75.59,75.73,75.54,75.67,16592.0,75.0328,75.1718,74.9832,75.1122,16592.0
2025-05-01 12:55:00,75.67,75.69,75.57,75.59,18760.0,75.1122,75.1321,75.0129,75.0328,18760.0
2025-05-01 13:00:00,75.59,75.79,75.58,75.75,10157.0,75.0328,75.2313,75.0229,75.1916,10157.0
2025-05-01 13:05:00,75.76,75.92,75.7,75.86,8571.0,75.2015,75.3604,75.142,75.3008,8571.0
2025-05-01 13:10:00,75.85,75.99,75.81,75.92,15282.0,75.2909,75.4299,75.2512,75.3604,15282.0
2025-05-01 13:15:00,75.91,75.96,75.87,75.92,7832.0,75.3504,75.4001,75.3107,75.3604,7832.0
2025-05-01 13:20:00,75.91,75.97,75.85,75.89,8414.0,75.3504,75.41,75.2909,75.3306,8414.0
2025-05-01 13:25:00,75.87,75.88,75.69,75.87,9347.0,75.3107,75.3207,75.1321,75.3107,9347.0
2025-05-01 13:30:00,75.87,75.98,75.82,75.98,9686.0,75.3107,75.4199,75.2611,75.4199,9686.0
2025-05-01 13:35:00,76.01,76.01,75.8,75.87,15923.0,75.4497,75.4497,75.2413,75.3107,15923.0
2025-05-01 13:40:00,75.82,75.87,75.7,75.76,34492.0,75.2611,75.3107,75.142,75.2015,34492.0
2025-05-01 13:45:00,75.73,75.82,75.7,75.82,5988.0,75.1718,75.2611,75.142,75.2611,5988.0
2025-05-01 13:50:00,75.82,75.91,75.74,75.82,11200.0,75.2611,75.3504,75.1817,75.2611,11200.0
2025-05-01 13:55:00,75.8,75.85,75.75,75.81,9548.0,75.2413,75.2909,75.1916,75.2512,9548.0
2025-05-01 14:00:00,75.82,75.95,75.78,75.95,6407.0,75.2611,75.3901,75.2214,75.3901,6407.0
2025-05-01 14:05:00,75.93,76.04,75.91,76.02,10932.0,75.3703,75.4795,75.3504,75.4596,10932.0
2025-05-01 14:10:00,75.98,76.13,75.88,76.05,20902.0,75.4199,75.5688,75.3207,75.4894,20902.0
2025-05-01 14:15:00,76.08,76.13,76.06,76.09,10474.0,75.5192,75.5688,75.4993,75.5291,10474.0
2025-05-01 14:20:00,76.09,76.17,76.03,76.15,23519.0,75.5291,75.6085,75.4696,75.5887,23519.0
2025-05-01 14:25:00,76.13,76.15,76.05,76.13,10396.0,75.5688,75.5887,75.4894,75.5688,10396.0
2025-05-01 14:30:00,76.13,76.21,76.09,76.19,10244.0,75.5688,75.6482,75.5291,75.6284,10244.0
2025-05-01 14:35:00,76.19,76.25,76.14,76.16,11096.0,75.6284,75.6879,75.5787,75.5986,11096.0
2025-05-01 14:40:00,76.16,76.19,76.12,76.15,9344.0,75.5986,75.6284,75.5589,75.5887,9344.0
2025-05-01 14:45:00,76.17,76.32,76.16,76.29,23149.0,75.6085,75.7574,75.5986,75.7276,23149.0
2025-05-01 14:50:00,76.27,76.41,76.27,76.39,14644.0,75.7078,75.8468,75.7078,75.8269,14644.0
2025-05-01 14:55:00,76.36,76.39,76.28,76.29,18125.0,75.7971,75.8269,75.7177,75.7276,18125.0
2025-05-01 15:00:00,76.3,76.34,76.22,76.26,17895.0,75.7376,75.7773,75.6582,75.6979,17895.0
2025-05-01 15:05:00,76.26,76.32,76.18,76.18,22630.0,75.6979,75.7574,75.6185,75.6185,22630.0
2025-05-01 15:10:00,76.18,76.26,76.1,76.24,21659.0,75.6185,75.6979,75.539,75.678,21659.0
2025-05-01 15:15:00,76.25,76.28,76.17,76.2,24914.0,75.6879,75.7177,75.6085,75.6383,24914.0
2025-05-01 15:20:00,76.19,76.26,76.15,76.19,24544.0,75.6284,75.6979,75.5887,75.6284,24544.0
2025-05-01 15:25:00,76.19,76.25,76.16,76.25,16050.0,75.6284,75.6879,75.5986,75.6879,16050.0
2025-05-01 15:30:00,76.26,76.43,76.21,76.4,27955.0,75.6979,75.8666,75.6482,75.8368,27955.0
2025-05-01 15:35:00,76.39,76.43,76.26,76.36,39098.0,75.8269,75.8666,75.6979,75.7971,39098.0
2025-05-01 15:40:00,76.36,76.42,76.27,76.41,31392.0,75.7971,75.8567,75.7078,75.8468,31392.0
2025-05-01 15:45:00,76.41,76.52,76.36,76.5,24105.0,75.8468,75.9559,75.7971,75.9361,24105.0
2025-05-01 15:50:00,76.51,76.52,76.15,76.29,84699.0,75.946,75.9559,75.5887,75.7276,84699.0
2025-05-01 15:55:00,76.27,76.27,75.63,75.73,218466.0,75.7078,75.7078,75.0725,75.1718,218466.0
2025-05-02 09:30:00,77.07,77.85,76.75,77.8,56956.0,76.5019,77.2761,76.1843,77.2265,56956.0
2025-05-02 09:35:00,77.8,77.8,77.33,77.48,18636.0,77.2265,77.2265,76.76,76.9089,18636.0
2025-05-02 09:40:00,77.4,77.41,77.11,77.12,21494.0,76.8295,76.8394,76.5416,76.5515,21494.0
2025-05-02 09:45:00,77.16,77.17,76.9,76.99,28473.0,76.5912,76.6012,76.3331,76.4225,28473.0
2025-05-02 09:50:00,76.94,76.94,76.56,76.56,12970.0,76.3729,76.3729,75.9957,75.9957,12970.0
2025-05-02 09:55:00,76.61,76.61,76.28,76.59,8207.0,76.0453,76.0453,75.7177,76.0254,8207.0
2025-05-02 10:00:00,76.59,76.83,76.52,76.58,22109.0,76.0254,76.2637,75.9559,76.0155,22109.0
2025-05-02 10:05:00,76.61,76.98,76.61,76.98,16836.0,76.0453,76.4126,76.0453,76.4126,16836.0
2025-05-02 10:10:00,76.98,77.02,76.82,76.91,20858.0,76.4126,76.4523,76.2537,76.3431,20858.0
2025-05-02 10:15:00,76.94,77.19,76.94,77.12,14567.0,76.3729,76.621,76.3729,76.5515,14567.0
2025-05-02 10:20:00,77.1,77.27,77.05,77.25,36682.0,76.5317,76.7004,76.482,76.6806,36682.0
2025-05-02 10:25:00,77.27,77.43,77.27,77.42,11403.0,76.7004,76.8592,76.7004,76.8493,11403.0
2025-05-02 10:30:00,77.42,77.56,77.4,77.5,12818.0,76.8493,76.9883,76.8295,76.9287,12818.0
2025-05-02 10:35:00,77.49,77.51,77.31,77.39,37792.0,76.9188,76.9386,76.7401,76.8195,37792.0
2025-05-02 10:40:00,77.37,77.39,77.27,77.27,13190.0,76.7997,76.8195,76.7004,76.7004,13190.0
2025-05-02 10:45:00,77.3,77.46,77.28,77.41,31449.0,76.7302,76.889,76.7103,76.8394,31449.0
2025-05-02 10:50:00,77.43,77.51,77.36,77.51,16786.0,76.8592,76.9386,76.7898,76.9386,16786.0
2025-05-02 10:55:00,77.53,77.79,77.53,77.74,31231.0,76.9585,77.2166,76.9585,77.167,31231.0
2025-05-02 11:00:00,77.76,77.77,77.57,77.67,18471.0,77.1868,77.1967,76.9982,77.0975,18471.0
2025-05-02 11:05:00,77.67,77.74,77.55,77.55,16151.0,77.0975,77.167,76.9784,76.9784,16151.0
2025-05-02 11:10:00,77.51,77.58,77.35,77.36,11205.0,76.9386,77.0081,76.7798,76.7898,11205.0
2025-05-02 11:15:00,77.36,77.38,77.25,77.33,12398.0,76.7898,76.8096,76.6806,76.76,12398.0
2025-05-02 11:20:00,77.33,77.44,77.28,77.42,7150.0,76.76,76.8692,76.7103,76.8493,7150.0
2025-05-02 11:25:00,77.39,77.4,77.2,77.28,18558.0,76.8195,76.8295,76.6309,76.7103,18558.0
2025-05-02 11:30:00,77.28,77.48,77.26,77.46,18281.0,76.7103,76.9089,76.6905,76.889,18281.0
2025-05-02 11:35:00,77.45,77.46,77.33,77.45,12490.0,76.8791,76.889,76.76,76.8791,12490.0
2025-05-02 11:40:00,77.47,77.47,77.34,77.39,7593.0,76.8989,76.8989,76.7699,76.8195,7593.0
2025-05-02 11:45:00,77.34,77.48,77.34,77.45,5945.0,76.7699,76.9089,76.7699,76.8791,5945.0
2025-05-02 11:50:00,77.45,77.58,77.43,77.58,10345.0,76.8791,77.0081,76.8592,77.0081,10345.0
2025-05-02 11:55:00,77.6,77.64,77.42,77.42,12761.0,77.028,77.0677,76.8493,76.8493,12761.0
2025-05-02 12:00:00,77.44,77.7,77.44,77.59,54583.0,76.8692,77.1272,76.8692,77.0181,54583.0
2025-05-02 12:05:00,77.64,77.66,77.54,77.6,8717.0,77.0677,77.0875,76.9684,77.028,8717.0
2025-05-02 12:10:00,77.59,77.64,77.48,77.51,96581.0,77.0181,77.0677,76.9089,76.9386,96581.0
2025-05-02 12:15:00,77.52,77.61,77.51,77.6,14245.0,76.9486,77.0379,76.9386,77.028,14245.0
2025-05-02 12:20:00,77.62,77.62,77.52,77.55,12905.0,77.0478,77.0478,76.9486,76.9784,12905.0
2025-05-02 12:25:00,77.52,77.65,77.5,77.51,8871.0,76.9486,77.0776,76.9287,76.9386,8871.0
2025-05-02 12:30:00,77.51,77.69,77.51,77.68,7365.0,76.9386,77.1173,76.9386,77.1074,7365.0
2025-05-02 12:35:00,77.67,77.75,77.61,77.73,8022.0,77.0975,77.1769,77.0379,77.157,8022.0
2025-05-02 12:40:00,77.74,77.75,77.63,77.73,10361.0,77.167,77.1769,77.0578,77.157,10361.0
2025-05-02 12:45:00,77.69,77.71,77.56,77.61,6443.0,77.1173,77.1372,76.9883,77.0379,6443.0
2025-05-02 12:50:00,77.61,77.7,77.55,77.7,7057.0,77.0379,77.1272,76.9784,77.1272,7057.0
2025-05-02 12:55:00,77.72,77.76,77.7,77.73,13998.0,77.1471,77.1868,77.1272,77.157,13998.0
2025-05-02 13:00:00,77.73,77.74,77.62,77.67,10951.0,77.157,77.167,77.0478,77.0975,10951.0
2025-05-02 13:05:00,77.65,77.67,77.57,77.58,20989.0,77.0776,77.0975,76.9982,77.0081,20989.0
2025-05-02 13:10:00,77.59,77.61,77.49,77.52,12719.0,77.0181,77.0379,76.9188,76.9486,12719.0
2025-05-02 13:15:00,77.53,77.57,77.45,77.55,9566.0,76.9585,76.9982,76.8791,76.9784,9566.0
2025-05-02 13:20:00,77.53,77.6,77.44,77.47,5221.0,76.9585,77.028,76.8692,76.8989,5221.0
2025-05-02 13:25:00,77.47,77.53,77.41,77.51,4547.0,76.8989,76.9585,76.8394,76.9386,4547.0
2025-05-02 13:30:00,77.49,77.5,77.46,77.5,4319.0,76.9188,76.9287,76.889,76.9287,4319.0
2025-05-02 13:35:00,77.49,77.57,77.47,77.51,6840.0,76.9188,76.9982,76.8989,76.9386,6840.0
2025-05-02 13:40:00,77.5,77.59,77.47,77.55,5269.0,76.9287,77.0181,76.8989,76.9784,5269.0
2025-05-02 13:45:00,77.58,77.59,77.5,77.56,15689.0,77.0081,77.0181,76.9287,76.9883,15689.0
2025-05-02 13:50:00,77.56,77.66,77.56,77.6,19629.0,76.9883,77.0875,76.9883,77.028,19629.0
2025-05-02 13:55:00,77.6,77.66,77.57,77.64,10029.0,77.028,77.0875,76.9982,77.0677,10029.0
2025-05-02 14:00:00,77.65,77.76,77.64,77.75,10100.0,77.0776,77.1868,77.0677,77.1769,10100.0
2025-05-02 14:05:00,77.75,77.8,77.64,77.68,34269.0,77.1769,77.2265,77.0677,77.1074,34269.0
2025-05-02 14:10:00,77.68,77.7,77.6,77.69,12419.0,77.1074,77.1272,77.028,77.1173,12419.0
2025-05-02 14:15:00,77.68,77.86,77.65,77.81,32129.0,77.1074,77.2861,77.0776,77.2364,32129.0
2025-05-02 14:20:00,77.8,77.84,77.75,77.8,8722.0,77.2265,77.2662,77.1769,77.2265,8722.0
2025-05-02 14:25:00,77.83,77.89,77.81,77.86,6290.0,77.2563,77.3158,77.2364,77.2861,6290.0
2025-05-02 14:30:00,77.86,78.01,77.86,77.97,28716.0,77.2861,77.435,77.2861,77.3953,28716.0
2025-05-02 14:35:00,77.97,78.05,77.94,78.0,13472.0,77.3953,77.4747,77.3655,77.425,13472.0
2025-05-02 14:40:00,78.0,78.11,77.99,78.08,13976.0,77.425,77.5342,77.4151,77.5044,13976.0
2025-05-02 14:45:00,78.09,78.15,78.0,78.0,15856.0,77.5144,77.5739,77.425,77.425,15856.0
2025-05-02 14:50:00,78.0,78.02,77.77,77.82,105869.0,77.425,77.4449,77.1967,77.2464,105869.0
2025-05-02 14:55:00,77.84,77.89,77.75,77.77,33557.0,77.2662,77.3158,77.1769,77.1967,33557.0
2025-05-02 15:00:00,77.79,77.85,77.68,77.76,11054.0,77.2166,77.2761,77.1074,77.1868,11054.0
2025-05-02 15:05:00,77.76,77.82,77.64,77.76,37922.0,77.1868,77.2464,77.0677,77.1868,37922.0
2025-05-02 15:10:00,77.76,77.78,77.7,77.76,10990.0,77.1868,77.2067,77.1272,77.1868,10990.0
2025-05-02 15:15:00,77.76,77.87,77.75,77.87,13970.0,77.1868,77.296,77.1769,77.296,13970.0
2025-05-02 15:20:00,77.87,77.96,77.84,77.95,11194.0,77.296,77.3853,77.2662,77.3754,11194.0
2025-05-02 15:25:00,77.94,77.99,77.87,77.91,10878.0,77.3655,77.4151,77.296,77.3357,10878.0
2025-05-02 15:30:00,77.89,77.92,77.84,77.89,13403.0,77.3158,77.3456,77.2662,77.3158,13403.0
2025-05-02 15:35:00,77.87,78.06,77.84,78.04,32880.0,77.296,77.4846,77.2662,77.4647,32880.0
2025-05-02 15:40:00,78.05,78.07,77.99,78.06,23321.0,77.4747,77.4945,77.4151,77.4846,23321.0
2025-05-02 15:45:00,78.03,78.05,77.79,77.79,43428.0,77.4548,77.4747,77.2166,77.2166,43428.0
2025-05-02 15:50:00,77.81,78.08,77.75,77.94,63154.0,77.2364,77.5044,77.1769,77.3655,63154.0
2025-05-02 15:55:00,77.93,77.94,77.78,77.78,186097.0,77.3556,77.3655,77.2067,77.2067,186097.0
2025-05-05 09:30:00,76.95,77.74,76.95,77.63,40300.0,76.3828,77.167,76.3828,77.0578,40300.0
2025-05-05 09:35:00,77.57,77.73,77.41,77.58,16543.0,76.9982,77.157,76.8394,77.0081,16543.0
2025-05-05 09:40:00,77.59,77.69,77.34,77.35,17742.0,77.0181,77.1173,76.7699,76.7798,17742.0
2025-05-05 09:45:00,77.36,77.48,77.19,77.45,19469.0,76.7898,76.9089,76.621,76.8791,19469.0
2025-05-05 09:50:00,77.38,77.4,77.14,77.27,23213.0,76.8096,76.8295,76.5714,76.7004,23213.0
2025-05-05 09:55:00,77.3,77.49,77.28,77.38,15240.0,76.7302,76.9188,76.7103,76.8096,15240.0
2025-05-05 10:00:00,77.43,77.71,77.38,77.49,48183.0,76.8592,77.1372,76.8096,76.9188,48183.0
2025-05-05 10:05:00,77.49,77.74,77.41,77.62,21656.0,76.9188,77.167,76.8394,77.0478,21656.0
2025-05-05 10:10:00,77.6,77.84,77.58,77.65,23995.0,77.028,77.2662,77.0081,77.0776,23995.0
2025-05-05 10:15:00,77.6,77.8,77.6,77.8,11645.0,77.028,77.2265,77.028,77.2265,11645.0
2025-05-05 10:20:00,77.78,77.88,77.73,77.78,25513.0,77.2067,77.3059,77.157,77.2067,25513.0
2025-05-05 10:25:00,77.77,77.98,77.76,77.96,34000.0,77.1967,77.4052,77.1868,77.3853,34000.0
2025-05-05 10:30:00,77.95,77.99,77.89,77.97,24666.0,77.3754,77.4151,77.3158,77.3953,24666.0
2025-05-05 10:35:00,77.98,78.15,77.97,78.15,19626.0,77.4052,77.5739,77.3953,77.5739,19626.0
2025-05-05 10:40:00,78.13,78.15,78.02,78.02,25886.0,77.5541,77.5739,77.4449,77.4449,25886.0
2025-05-05 10:45:00,78.03,78.09,77.95,77.95,12293.0,77.4548,77.5144,77.3754,77.3754,12293.0
2025-05-05 10:50:00,77.98,78.0,77.86,77.9,11661.0,77.4052,77.425,77.2861,77.3258,11661.0
2025-05-05 10:55:00,77.92,77.94,77.87,77.9,13568.0,77.3456,77.3655,77.296,77.3258,13568.0
2025-05-05 11:00:00,77.91,77.97,77.87,77.96,11720.0,77.3357,77.3953,77.296,77.3853,11720.0
2025-05-05 11:05:00,77.96,78.03,77.77,77.79,22676.0,77.3853,77.4548,77.1967,77.2166,22676.0
2025-05-05 11:10:00,77.79,77.87,77.73,77.73,11465.0,77.2166,77.296,77.157,77.157,11465.0
2025-05-05 11:15:00,77.72,77.82,77.7,77.75,7900.0,77.1471,77.2464,77.1272,77.1769,7900.0
2025-05-05 11:20:00,77.77,77.9,77.75,77.86,16322.0,77.1967,77.3258,77.1769,77.2861,16322.0
2025-05-05 11:25:00,77.86,77.88,77.8,77.82,9493.0,77.2861,77.3059,77.2265,77.2464,9493.0
2025-05-05 11:30:00,77.83,77.91,77.71,77.71,15372.0,77.2563,77.3357,77.1372,77.1372,15372.0
2025-05-05 11:35:00,77.7,77.75,77.68,77.71,7386.0,77.1272,77.1769,77.1074,77.1372,7386.0
2025-05-05 11:40:00,77.76,77.86,77.72,77.84,6078.0,77.1868,77.2861,77.1471,77.2662,6078.0
2025-05-05 11:45:00,77.91,77.95,77.9,77.92,6970.0,77.3357,77.3754,77.3258,77.3456,6970.0
2025-05-05 11:50:00,77.95,78.04,77.95,78.02,8893.0,77.3754,77.4647,77.3754,77.4449,8893.0
2025-05-05 11:55:00,78.01,78.01,77.96,77.98,4836.0,77.435,77.435,77.3853,77.4052,4836.0
2025-05-05 12:00:00,77.98,78.1,77.95,78.1,12666.0,77.4052,77.5243,77.3754,77.5243,12666.0
2025-05-05 12:05:00,78.1,78.16,78.06,78.09,18954.0,77.5243,77.5839,77.4846,77.5144,18954.0
2025-05-05 12:10:00,78.09,78.13,78.03,78.03,10991.0,77.5144,77.5541,77.4548,77.4548,10991.0
2025-05-05 12:15:00,78.02,78.03,77.93,77.95,3776.0,77.4449,77.4548,77.3556,77.3754,3776.0
2025-05-05 12:20:00,77.95,77.97,77.89,77.94,4453.0,77.3754,77.3953,77.3158,77.3655,4453.0
2025-05-05 12:25:00,77.92,78.07,77.92,78.05,9835.0,77.3456,77.4945,77.3456,77.4747,9835.0
2025-05-05 12:30:00,78.06,78.08,77.95,78.07,8836.0,77.4846,77.5044,77.3754,77.4945,8836.0
2025-05-05 12:35:00,78.09,78.09,78.01,78.06,6057.0,77.5144,77.5144,77.435,77.4846,6057.0
2025-05-05 12:40:00,78.07,78.07,78.0,78.01,4318.0,77.4945,77.4945,77.425,77.435,4318.0
2025-05-05 12:45:00,78.0,78.03,77.97,77.99,5250.0,77.425,77.4548,77.3953,77.4151,5250.0
2025-05-05 12:50:00,77.99,78.02,77.98,78.0,4334.0,77.4151,77.4449,77.4052,77.425,4334.0
2025-05-05 12:55:00,78.0,78.0,77.95,78.0,7818.0,77.425,77.425,77.3754,77.425,7818.0
2025-05-05 13:00:00,77.98,77.98,77.9,77.91,9626.0,77.4052,77.4052,77.3258,77.3357,9626.0
2025-05-05 13:05:00,77.89,77.91,77.83,77.88,7665.0,77.3158,77.3357,77.2563,77.3059,7665.0
2025-05-05 13:10:00,77.9,77.92,77.76,77.77,14040.0,77.3258,77.3456,77.1868,77.1967,14040.0
2025-05-05 13:15:00,77.75,77.75,77.66,77.75,17674.0,77.1769,77.1769,77.0875,77.1769,17674.0
2025-05-05 13:20:00,77.73,77.74,77.66,77.71,6490.0,77.157,77.167,77.0875,77.1372,6490.0
2025-05-05 13:25:00,77.73,77.75,77.68,77.69,8976.0,77.157,77.1769,77.1074,77.1173,8976.0
2025-05-05 13:30:00,77.67,77.76,77.65,77.74,10404.0,77.0975,77.1868,77.0776,77.167,10404.0
2025-05-05 13:35:00,77.73,77.78,77.72,77.77,9544.0,77.157,77.2067,77.1471,77.1967,9544.0
2025-05-05 13:40:00,77.77,77.82,77.73,77.73,12219.0,77.1967,77.2464,77.157,77.157,12219.0
2025-05-05 13:45:00,77.76,77.83,77.75,77.81,3699.0,77.1868,77.2563,77.1769,77.2364,3699.0
2025-05-05 13:50:00,77.83,77.87,77.82,77.85,9087.0,77.2563,77.296,77.2464,77.2761,9087.0
2025-05-05 13:55:00,77.85,77.85,77.81,77.81,10606.0,77.2761,77.2761,77.2364,77.2364,10606.0
2025-05-05 14:00:00,77.81,77.85,77.76,77.82,10355.0,77.2364,77.2761,77.1868,77.2464,10355.0
2025-05-05 14:05:00,77.81,77.91,77.81,77.86,20320.0,77.2364,77.3357,77.2364,77.2861,20320.0
2025-05-05 14:10:00,77.86,77.97,77.83,77.94,36910.0,77.2861,77.3953,77.2563,77.3655,36910.0
2025-05-05 14:15:00,77.95,78.01,77.95,78.01,16647.0,77.3754,77.435,77.3754,77.435,16647.0
2025-05-05 14:20:00,77.99,77.99,77.95,77.95,16158.0,77.4151,77.4151,77.3754,77.3754,16158.0
2025-05-05 14:25:00,77.95,77.98,77.91,77.92,12136.0,77.3754,77.4052,77.3357,77.3456,12136.0
2025-05-05 14:30:00,77.92,77.97,77.89,77.92,14849.0,77.3456,77.3953,77.3158,77.3456,14849.0
2025-05-05 14:35:00,77.9,78.01,77.89,78.01,7896.0,77.3258,77.435,77.3158,77.435,7896.0
2025-05-05 14:40:00,77.99,78.01,77.91,77.93,14146.0,77.4151,77.435,77.3357,77.3556,14146.0
2025-05-05 14:45:00,77.92,77.94,77.88,77.92,11632.0,77.3456,77.3655,77.3059,77.3456,11632.0
2025-05-05 14:50:00,77.92,77.93,77.87,77.88,25214.0,77.3456,77.3556,77.296,77.3059,25214.0
2025-05-05 14:55:00,77.9,77.94,77.86,77.94,8614.0,77.3258,77.3655,77.2861,77.3655,8614.0
2025-05-05 15:00:00,77.93,77.93,77.83,77.89,9461.0,77.3556,77.3556,77.2563,77.3158,9461.0
2025-05-05 15:05:00,77.9,77.95,77.9,77.91,11901.0,77.3258,77.3754,77.3258,77.3357,11901.0
2025-05-05 15:10:00,77.91,77.92,77.86,77.89,15009.0,77.3357,77.3456,77.2861,77.3158,15009.0
2025-05-05 15:15:00,77.89,77.92,77.82,77.83,25277.0,77.3158,77.3456,77.2464,77.2563,25277.0
2025-05-05 15:20:00,77.84,77.84,77.7,77.7,17343.0,77.2662,77.2662,77.1272,77.1272,17343.0
2025-05-05 15:25:00,77.7,77.78,77.7,77.74,11194.0,77.1272,77.2067,77.1272,77.167,11194.0
2025-05-05 15:30:00,77.74,77.75,77.63,77.67,21672.0,77.167,77.1769,77.0578,77.0975,21672.0
2025-05-05 15:35:00,77.66,77.73,77.62,77.62,31640.0,77.0875,77.157,77.0478,77.0478,31640.0
2025-05-05 15:40:00,77.61,77.64,77.5,77.51,36968.0,77.0379,77.0677,76.9287,76.9386,36968.0
2025-05-05 15:45:00,77.51,77.56,77.38,77.51,49839.0,76.9386,76.9883,76.8096,76.9386,49839.0
2025-05-05 15:50:00,77.49,77.54,77.29,77.39,60237.0,76.9188,76.9684,76.7203,76.8195,60237.0
2025-05-05 15:55:00,77.38,77.45,77.28,77.4,139164.0,76.8096,76.8791,76.7103,76.8295,139164.0
2025-05-06 09:30:00,76.29,76.78,76.28,76.55,34874.0,76.29,76.78,76.28,76.55,34874.0
2025-05-06 09:35:00,76.49,76.55,76.41,76.5,16245.0,76.49,76.55,76.41,76.5,16245.0
2025-05-06 09:40:00,76.42,76.55,76.27,76.31,16928.0,76.42,76.55,76.27,76.31,16928.0
2025-05-06 09:45:00,76.34,76.35,76.1,76.1,22092.0,76.34,76.35,76.1,76.1,22092.0
2025-05-06 09:50:00,76.07,76.21,75.95,76.21,25236.0,76.07,76.21,75.95,76.21,25236.0
2025-05-06 09:55:00,76.23,76.43,76.23,76.39,14136.0,76.23,76.43,76.23,76.39,14136.0
2025-05-06 10:00:00,76.36,76.62,76.31,76.56,35094.0,76.36,76.62,76.31,76.56,35094.0
2025-05-06 10:05:00,76.6,76.67,76.39,76.58,20707.0,76.6,76.67,76.39,76.58,20707.0
2025-05-06 10:10:00,76.6,76.74,76.57,76.73,21229.0,76.6,76.74,76.57,76.73,21229.0
2025-05-06 10:15:00,76.73,76.91,76.72,76.9,22260.0,76.73,76.91,76.72,76.9,22260.0
2025-05-06 10:20:00,76.92,77.03,76.9,76.95,11305.0,76.92,77.03,76.9,76.95,11305.0
2025-05-06 10:25:00,76.98,77.06,76.96,77.04,6662.0,76.98,77.06,76.96,77.04,6662.0
2025-05-06 10:30:00,77.04,77.08,77.02,77.03,6024.0,77.04,77.08,77.02,77.03,6024.0
2025-05-06 10:35:00,77.03,77.04,76.87,76.89,10194.0,77.03,77.04,76.87,76.89,10194.0
2025-05-06 10:40:00,76.89,76.95,76.83,76.95,11575.0,76.89,76.95,76.83,76.95,11575.0
2025-05-06 10:45:00,76.98,77.12,76.97,77.1,21599.0,76.98,77.12,76.97,77.1,21599.0
2025-05-06 10:50:00,77.11,77.14,77.0,77.0,22057.0,77.11,77.14,77.0,77.0,22057.0
2025-05-06 10:55:00,77.01,77.16,77.0,77.13,9995.0,77.01,77.16,77.0,77.13,9995.0
2025-05-06 11:00:00,77.1,77.22,77.1,77.14,32071.0,77.1,77.22,77.1,77.14,32071.0
2025-05-06 11:05:00,77.14,77.23,77.14,77.15,12858.0,77.14,77.23,77.14,77.15,12858.0
2025-05-06 11:10:00,77.13,77.17,76.99,77.03,67417.0,77.13,77.17,76.99,77.03,67417.0
2025-05-06 11:15:00,77.04,77.12,76.96,77.08,9924.0,77.04,77.12,76.96,77.08,9924.0
2025-05-06 11:20:00,77.12,77.23,77.1,77.18,5252.0,77.12,77.23,77.1,77.18,5252.0
2025-05-06 11:25:00,77.2,77.29,77.17,77.29,28393.0,77.2,77.29,77.17,77.29,28393.0
2025-05-06 11:30:00,77.28,77.29,77.15,77.28,26238.0,77.28,77.29,77.15,77.28,26238.0
2025-05-06 11:35:00,77.29,77.29,77.23,77.25,8379.0,77.29,77.29,77.23,77.25,8379.0
2025-05-06 11:40:00,77.25,77.28,77.14,77.15,11418.0,77.25,77.28,77.14,77.15,11418.0
2025-05-06 11:45:00,77.15,77.22,77.14,77.2,8000.0,77.15,77.22,77.14,77.2,8000.0
2025-05-06 11:50:00,77.2,77.24,77.13,77.14,12180.0,77.2,77.24,77.13,77.14,12180.0
2025-05-06 11:55:00,77.15,77.15,77.06,77.08,4396.0,77.15,77.15,77.06,77.08,4396.0
2025-05-06 12:00:00,77.09,77.13,77.04,77.12,5862.0,77.09,77.13,77.04,77.12,5862.0
2025-05-06 12:05:00,77.1,77.1,76.99,77.0,8527.0,77.1,77.1,76.99,77.0,8527.0
2025-05-06 12:10:00,77.0,77.37,77.0,77.37,15314.0,77.0,77.37,77.0,77.37,15314.0
2025-05-06 12:15:00,77.34,77.34,77.23,77.3,8536.0,77.34,77.34,77.23,77.3,8536.0
2025-05-06 12:20:00,77.27,77.3,76.98,77.03,12019.0,77.27,77.3,76.98,77.03,12019.0
2025-05-06 12:25:00,77.04,77.1,77.04,77.08,4889.0,77.04,77.1,77.04,77.08,4889.0
2025-05-06 12:30:00,77.06,77.17,77.06,77.17,7107.0,77.06,77.17,77.06,77.17,7107.0
2025-05-06 12:35:00,77.15,77.19,77.05,77.06,15113.0,77.15,77.19,77.05,77.06,15113.0
2025-05-06 12:40:00,77.06,77.07,76.92,76.92,7674.0,77.06,77.07,76.92,76.92,7674.0
2025-05-06 12:45:00,76.91,76.95,76.87,76.91,6142.0,76.91,76.95,76.87,76.91,6142.0
2025-05-06 12:50:00,76.91,76.91,76.82,76.88,8699.0,76.91,76.91,76.82,76.88,8699.0
2025-05-06 12:55:00,76.88,76.93,76.85,76.87,8795.0,76.88,76.93,76.85,76.87,8795.0
2025-05-06 13:00:00,76.87,76.98,76.84,76.86,19287.0,76.87,76.98,76.84,76.86,19287.0
2025-05-06 13:05:00,76.91,76.97,76.85,76.94,10534.0,76.91,76.97,76.85,76.94,10534.0
2025-05-06 13:10:00,76.94,76.98,76.89,76.94,8600.0,76.94,76.98,76.89,76.94,8600.0
2025-05-06 13:15:00,76.94,77.02,76.93,76.98,9753.0,76.94,77.02,76.93,76.98,9753.0
2025-05-06 13:20:00,76.98,76.99,76.8,76.83,9355.0,76.98,76.99,76.8,76.83,9355.0
2025-05-06 13:25:00,76.81,76.85,76.78,76.79,13882.0,76.81,76.85,76.78,76.79,13882.0
2025-05-06 13:30:00,76.8,76.84,76.73,76.76,14391.0,76.8,76.84,76.73,76.76,14391.0
2025-05-06 13:35:00,76.76,76.8,76.67,76.67,12012.0,76.76,76.8,76.67,76.67,12012.0
2025-05-06 13:40:00,76.68,76.68,76.57,76.59,8453.0,76.68,76.68,76.57,76.59,8453.0
2025-05-06 13:45:00,76.6,76.61,76.55,76.59,6256.0,76.6,76.61,76.55,76.59,6256.0
2025-05-06 13:50:00,76.6,76.68,76.59,76.64,4994.0,76.6,76.68,76.59,76.64,4994.0
2025-05-06 13:55:00,76.63,76.65,76.58,76.65,7795.0,76.63,76.65,76.58,76.65,7795.0
2025-05-06 14:00:00,76.66,76.75,76.63,76.7,35236.0,76.66,76.75,76.63,76.7,35236.0
2025-05-06 14:05:00,76.7,76.81,76.67,76.81,11510.0,76.7,76.81,76.67,76.81,11510.0
2025-05-06 14:10:00,76.8,76.81,76.68,76.74,8307.0,76.8,76.81,76.68,76.74,8307.0
2025-05-06 14:15:00,76.75,76.83,76.75,76.83,9012.0,76.75,76.83,76.75,76.83,9012.0
2025-05-06 14:20:00,76.83,76.87,76.82,76.85,7224.0,76.83,76.87,76.82,76.85,7224.0
2025-05-06 14:25:00,76.85,77.02,76.85,77.02,8923.0,76.85,77.02,76.85,77.02,8923.0
2025-05-06 14:30:00,77.0,77.03,76.98,76.99,10925.0,77.0,77.03,76.98,76.99,10925.0
2025-05-06 14:35:00,76.99,77.01,76.96,76.98,10088.0,76.99,77.01,76.96,76.98,10088.0
2025-05-06 14:40:00,76.99,77.04,76.97,76.98,10528.0,76.99,77.04,76.97,76.98,10528.0
2025-05-06 14:45:00,76.98,77.06,76.98,77.01,8323.0,76.98,77.06,76.98,77.01,8323.0
2025-05-06 14:50:00,77.0,77.03,76.93,76.98,8956.0,77.0,77.03,76.93,76.98,8956.0
2025-05-06 14:55:00,76.99,77.07,76.98,77.05,7855.0,76.99,77.07,76.98,77.05,7855.0
2025-05-06 15:00:00,77.04,77.06,76.99,76.99,12336.0,77.04,77.06,76.99,76.99,12336.0
2025-05-06 15:05:00,76.99,76.99,76.87,76.91,9317.0,76.99,76.99,76.87,76.91,9317.0
2025-05-06 15:10:00,76.91,76.94,76.85,76.92,8720.0,76.91,76.94,76.85,76.92,8720.0
2025-05-06 15:15:00,76.91,76.94,76.84,76.84,10229.0,76.91,76.94,76.84,76.84,10229.0
2025-05-06 15:20:00,76.83,76.83,76.78,76.79,14648.0,76.83,76.83,76.78,76.79,14648.0
2025-05-06 15:25:00,76.79,76.8,76.67,76.68,23321.0,76.79,76.8,76.67,76.68,23321.0
2025-05-06 15:30:00,76.68,76.79,76.67,76.76,32965.0,76.68,76.79,76.67,76.76,32965.0
2025-05-06 15:35:00,76.79,76.79,76.71,76.72,19753.0,76.79,76.79,76.71,76.72,19753.0
2025-05-06 15:40:00,76.72,76.75,76.62,76.66,34181.0,76.72,76.75,76.62,76.66,34181.0
2025-05-06 15:45:00,76.66,76.8,76.64,76.77,36046.0,76.66,76.8,76.64,76.77,36046.0
2025-05-06 15:50:00,76.76,76.76,76.43,76.48,48804.0,76.76,76.76,76.43,76.48,48804.0
2025-05-06 15:55:00,76.47,76.54,76.38,76.41,174361.0,76.47,76.54,76.38,76.41,174361.0
2025-05-07 09:30:00,76.96,77.48,76.43,77.09,36347.0,76.96,77.48,76.43,77.09,36347.0
2025-05-07 09:35:00,77.09,77.41,76.99,77.27,27106.0,77.09,77.41,76.99,77.27,27106.0
2025-05-07 09:40:00,77.27,77.64,77.27,77.61,20971.0,77.27,77.64,77.27,77.61,20971.0
2025-05-07 09:45:00,77.61,77.64,77.35,77.4,54727.0,77.61,77.64,77.35,77.4,54727.0
2025-05-07 09:50:00,77.41,77.45,77.18,77.31,13367.0,77.41,77.45,77.18,77.31,13367.0
2025-05-07 09:55:00,77.28,77.5,77.28,77.45,13901.0,77.28,77.5,77.28,77.45,13901.0
2025-05-07 10:00:00,77.45,77.45,77.13,77.13,26866.0,77.45,77.45,77.13,77.13,26866.0
2025-05-07 10:05:00,77.13,77.27,77.13,77.15,28814.0,77.13,77.27,77.13,77.15,28814.0
2025-05-07 10:10:00,77.17,77.18,77.04,77.04,30411.0,77.17,77.18,77.04,77.04,30411.0
2025-05-07 10:15:00,77.04,77.12,76.89,77.04,28221.0,77.04,77.12,76.89,77.04,28221.0
2025-05-07 10:20:00,77.05,77.1,76.9,76.94,21604.0,77.05,77.1,76.9,76.94,21604.0
2025-05-07 10:25:00,76.9,77.03,76.88,77.0,21250.0,76.9,77.03,76.88,77.0,21250.0
2025-05-07 10:30:00,77.01,77.06,76.92,76.93,19671.0,77.01,77.06,76.92,76.93,19671.0
2025-05-07 10:35:00,76.92,77.0,76.88,77.0,16766.0,76.92,77.0,76.88,77.0,16766.0
2025-05-07 10:40:00,77.0,77.05,76.92,77.03,19882.0,77.0,77.05,76.92,77.03,19882.0
2025-05-07 10:45:00,77.02,77.09,77.01,77.06,16114.0,77.02,77.09,77.01,77.06,16114.0
2025-05-07 10:50:00,77.04,77.04,76.75,76.81,22706.0,77.04,77.04,76.75,76.81,22706.0
2025-05-07 10:55:00,76.79,76.9,76.75,76.9,25941.0,76.79,76.9,76.75,76.9,25941.0
2025-05-07 11:00:00,76.88,76.9,76.76,76.87,18392.0,76.88,76.9,76.76,76.87,18392.0
2025-05-07 11:05:00,76.88,76.93,76.82,76.92,14313.0,76.88,76.93,76.82,76.92,14313.0
2025-05-07 11:10:00,76.92,76.96,76.82,76.84,11431.0,76.92,76.96,76.82,76.84,11431.0
2025-05-07 11:15:00,76.83,76.88,76.75,76.85,11180.0,76.83,76.88,76.75,76.85,11180.0
2025-05-07 11:20:00,76.87,76.98,76.85,76.96,18204.0,76.87,76.98,76.85,76.96,18204.0
2025-05-07 11:25:00,76.96,77.04,76.92,77.04,17718.0,76.96,77.04,76.92,77.04,17718.0
2025-05-07 11:30:00,77.03,77.07,77.01,77.05,7540.0,77.03,77.07,77.01,77.05,7540.0
2025-05-07 11:35:00,77.05,77.12,76.97,77.09,10800.0,77.05,77.12,76.97,77.09,10800.0
2025-05-07 11:40:00,77.08,77.19,77.03,77.03,9918.0,77.08,77.19,77.03,77.03,9918.0
2025-05-07 11:45:00,77.05,77.1,76.94,76.95,11390.0,77.05,77.1,76.94,76.95,11390.0
2025-05-07 11:50:00,76.94,76.98,76.87,76.92,8056.0,76.94,76.98,76.87,76.92,8056.0
2025-05-07 11:55:00,76.94,77.02,76.94,77.01,9774.0,76.94,77.02,76.94,77.01,9774.0
2025-05-07 12:00:00,77.0,77.05,76.92,76.96,8301.0,77.0,77.05,76.92,76.96,8301.0
2025-05-07 12:05:00,76.98,76.99,76.9,76.9,7666.0,76.98,76.99,76.9,76.9,7666.0
2025-05-07 12:10:00,76.9,76.94,76.85,76.87,6583.0,76.9,76.94,76.85,76.87,6583.0
2025-05-07 12:15:00,76.87,76.96,76.86,76.95,10222.0,76.87,76.96,76.86,76.95,10222.0
2025-05-07 12:20:00,76.98,76.98,76.78,76.84,9348.0,76.98,76.98,76.78,76.84,9348.0
2025-05-07 12:25:00,76.84,76.85,76.64,76.7,10199.0,76.84,76.85,76.64,76.7,10199.0
2025-05-07 12:30:00,76.71,76.79,76.7,76.76,6084.0,76.71,76.79,76.7,76.76,6084.0
2025-05-07 12:35:00,76.77,76.77,76.72,76.76,5335.0,76.77,76.77,76.72,76.76,5335.0
2025-05-07 12:40:00,76.77,76.86,76.76,76.85,8260.0,76.77,76.86,76.76,76.85,8260.0
2025-05-07 12:45:00,76.83,76.84,76.75,76.82,9415.0,76.83,76.84,76.75,76.82,9415.0
2025-05-07 12:50:00,76.83,76.9,76.78,76.89,7252.0,76.83,76.9,76.78,76.89,7252.0
2025-05-07 12:55:00,76.91,76.96,76.88,76.89,6402.0,76.91,76.96,76.88,76.89,6402.0
2025-05-07 13:00:00,76.92,76.96,76.91,76.94,11817.0,76.92,76.96,76.91,76.94,11817.0
2025-05-07 13:05:00,76.91,76.95,76.88,76.93,5833.0,76.91,76.95,76.88,76.93,5833.0
2025-05-07 13:10:00,76.95,76.97,76.93,76.94,23770.0,76.95,76.97,76.93,76.94,23770.0
2025-05-07 13:15:00,76.95,76.97,76.91,76.94,12871.0,76.95,76.97,76.91,76.94,12871.0
2025-05-07 13:20:00,76.92,76.95,76.83,76.93,12917.0,76.92,76.95,76.83,76.93,12917.0
2025-05-07 13:25:00,76.93,76.93,76.83,76.83,15550.0,76.93,76.93,76.83,76.83,15550.0
2025-05-07 13:30:00,76.84,76.84,76.72,76.77,8020.0,76.84,76.84,76.72,76.77,8020.0
2025-05-07 13:35:00,76.77,76.77,76.64,76.69,11594.0,76.77,76.77,76.64,76.69,11594.0
2025-05-07 13:40:00,76.69,76.73,76.61,76.66,15005.0,76.69,76.73,76.61,76.66,15005.0
2025-05-07 13:45:00,76.65,76.73,76.65,76.73,7903.0,76.65,76.73,76.65,76.73,7903.0
2025-05-07 13:50:00,76.72,76.74,76.46,76.54,23675.0,76.72,76.74,76.46,76.54,23675.0
2025-05-07 13:55:00,76.51,76.6,76.48,76.5,15089.0,76.51,76.6,76.48,76.5,15089.0
2025-05-07 14:00:00,76.5,76.66,76.36,76.53,52063.0,76.5,76.66,76.36,76.53,52063.0
2025-05-07 14:05:00,76.51,76.53,76.0,76.11,40570.0,76.51,76.53,76.0,76.11,40570.0
2025-05-07 14:10:00,76.09,76.16,75.94,75.98,29187.0,76.09,76.16,75.94,75.98,29187.0
2025-05-07 14:15:00,75.98,76.19,75.92,76.18,23072.0,75.98,76.19,75.92,76.18,23072.0
2025-05-07 14:20:00,76.17,76.29,76.16,76.19,18416.0,76.17,76.29,76.16,76.19,18416.0
2025-05-07 14:25:00,76.22,76.39,76.21,76.31,14408.0,76.22,76.39,76.21,76.31,14408.0
2025-05-07 14:30:00,76.31,76.58,76.26,76.52,39333.0,76.31,76.58,76.26,76.52,39333.0
2025-05-07 14:35:00,76.53,76.63,76.34,76.6,53684.0,76.53,76.63,76.34,76.6,53684.0
2025-05-07 14:40:00,76.61,76.64,76.48,76.52,29730.0,76.61,76.64,76.48,76.52,29730.0
2025-05-07 14:45:00,76.53,76.56,76.14,76.25,29155.0,76.53,76.56,76.14,76.25,29155.0
2025-05-07 14:50:00,76.28,76.37,76.16,76.34,25536.0,76.28,76.37,76.16,76.34,25536.0
2025-05-07 14:55:00,76.37,76.82,76.36,76.72,30357.0,76.37,76.82,76.36,76.72,30357.0
2025-05-07 15:00:00,76.7,76.73,76.59,76.68,17399.0,76.7,76.73,76.59,76.68,17399.0
2025-05-07 15:05:00,76.69,76.76,76.59,76.72,21990.0,76.69,76.76,76.59,76.72,21990.0
2025-05-07 15:10:00,76.72,76.72,76.51,76.6,17691.0,76.72,76.72,76.51,76.6,17691.0
2025-05-07 15:15:00,76.61,76.66,76.46,76.62,22253.0,76.61,76.66,76.46,76.62,22253.0
2025-05-07 15:20:00,76.62,76.64,76.44,76.47,30435.0,76.62,76.64,76.44,76.47,30435.0
2025-05-07 15:25:00,76.44,76.47,76.22,76.23,18687.0,76.44,76.47,76.22,76.23,18687.0
2025-05-07 15:30:00,76.23,76.34,76.15,76.16,26316.0,76.23,76.34,76.15,76.16,26316.0
2025-05-07 15:35:00,76.16,76.4,76.14,76.34,22059.0,76.16,76.4,76.14,76.34,22059.0
2025-05-07 15:40:00,76.35,76.82,76.31,76.55,45314.0,76.35,76.82,76.31,76.55,45314.0
2025-05-07 15:45:00,76.57,76.69,76.4,76.51,54417.0,76.57,76.69,76.4,76.51,54417.0
2025-05-07 15:50:00,76.44,76.68,76.37,76.63,51049.0,76.44,76.68,76.37,76.63,51049.0
2025-05-07 15:55:00,76.63,76.83,76.6,76.72,208808.0,76.63,76.83,76.6,76.72,208808.0
2025-05-08 09:30:00,77.6,77.6,77.18,77.42,22353.0,77.6,77.6,77.18,77.42,22353.0
2025-05-08 09:35:00,77.37,77.42,77.05,77.09,16822.0,77.37,77.42,77.05,77.09,16822.0
2025-05-08 09:40:00,77.09,77.35,77.09,77.35,19220.0,77.09,77.35,77.09,77.35,19220.0
2025-05-08 09:45:00,77.33,77.36,77.28,77.34,12555.0,77.33,77.36,77.28,77.34,12555.0
2025-05-08 09:50:00,77.39,77.56,77.38,77.56,18764.0,77.39,77.56,77.38,77.56,18764.0
2025-05-08 09:55:00,77.56,77.79,77.54,77.75,47179.0,77.56,77.79,77.54,77.75,47179.0
2025-05-08 10:00:00,77.74,78.0,77.73,77.96,21059.0,77.74,78.0,77.73,77.96,21059.0
2025-05-08 10:05:00,77.98,78.0,77.73,77.75,14706.0,77.98,78.0,77.73,77.75,14706.0
2025-05-08 10:10:00,77.76,77.76,77.48,77.56,25818.0,77.76,77.76,77.48,77.56,25818.0
2025-05-08 10:15:00,77.56,77.72,77.56,77.64,11574.0,77.56,77.72,77.56,77.64,11574.0
2025-05-08 10:20:00,77.71,77.94,77.67,77.83,27038.0,77.71,77.94,77.67,77.83,27038.0
2025-05-08 10:25:00,77.9,78.04,77.86,78.0,18549.0,77.9,78.04,77.86,78.0,18549.0
2025-05-08 10:30:00,78.01,78.25,77.95,78.1,46682.0,78.01,78.25,77.95,78.1,46682.0
2025-05-08 10:35:00,78.1,78.15,77.91,77.98,27231.0,78.1,78.15,77.91,77.98,27231.0
2025-05-08 10:40:00,77.99,78.04,77.91,78.04,25096.0,77.99,78.04,77.91,78.04,25096.0
2025-05-08 10:45:00,78.02,78.02,77.84,77.87,22478.0,78.02,78.02,77.84,77.87,22478.0
2025-05-08 10:50:00,77.84,78.1,77.79,77.9,41970.0,77.84,78.1,77.79,77.9,41970.0
2025-05-08 10:55:00,77.86,78.05,77.79,77.91,28371.0,77.86,78.05,77.79,77.91,28371.0
2025-05-08 11:00:00,77.88,78.0,77.75,77.87,28478.0,77.88,78.0,77.75,77.87,28478.0
2025-05-08 11:05:00,77.84,78.11,77.84,78.09,20952.0,77.84,78.11,77.84,78.09,20952.0
2025-05-08 11:10:00,78.09,78.2,78.01,78.12,35323.0,78.09,78.2,78.01,78.12,35323.0
2025-05-08 11:15:00,78.14,78.22,78.08,78.22,10093.0,78.14,78.22,78.08,78.22,10093.0
2025-05-08 11:20:00,78.23,78.48,78.21,78.48,25176.0,78.23,78.48,78.21,78.48,25176.0
2025-05-08 11:25:00,78.51,78.6,78.39,78.46,32861.0,78.51,78.6,78.39,78.46,32861.0
2025-05-08 11:30:00,78.42,78.53,78.29,78.52,29728.0,78.42,78.53,78.29,78.52,29728.0
2025-05-08 11:35:00,78.53,78.56,78.34,78.51,10757.0,78.53,78.56,78.34,78.51,10757.0
2025-05-08 11:40:00,78.55,78.83,78.51,78.82,20104.0,78.55,78.83,78.51,78.82,20104.0
2025-05-08 11:45:00,78.81,78.91,78.79,78.86,5565.0,78.81,78.91,78.79,78.86,5565.0
2025-05-08 11:50:00,78.87,78.87,78.66,78.74,9469.0,78.87,78.87,78.66,78.74,9469.0
2025-05-08 11:55:00,78.74,78.74,78.62,78.67,5536.0,78.74,78.74,78.62,78.67,5536.0
2025-05-08 12:00:00,78.67,78.81,78.67,78.71,11600.0,78.67,78.81,78.67,78.71,11600.0
2025-05-08 12:05:00,78.76,78.83,78.73,78.83,5137.0,78.76,78.83,78.73,78.83,5137.0
2025-05-08 12:10:00,78.82,78.86,78.73,78.84,6656.0,78.82,78.86,78.73,78.84,6656.0
2025-05-08 12:15:00,78.84,78.9,78.83,78.9,5372.0,78.84,78.9,78.83,78.9,5372.0
2025-05-08 12:20:00,78.92,78.93,78.81,78.81,16116.0,78.92,78.93,78.81,78.81,16116.0
2025-05-08 12:25:00,78.82,78.87,78.72,78.74,13652.0,78.82,78.87,78.72,78.74,13652.0
2025-05-08 12:30:00,78.75,78.82,78.74,78.78,8096.0,78.75,78.82,78.74,78.78,8096.0
2025-05-08 12:35:00,78.79,78.86,78.78,78.86,6956.0,78.79,78.86,78.78,78.86,6956.0
2025-05-08 12:40:00,78.87,78.88,78.72,78.74,46764.0,78.87,78.88,78.72,78.74,46764.0
2025-05-08 12:45:00,78.73,78.75,78.7,78.7,37674.0,78.73,78.75,78.7,78.7,37674.0
2025-05-08 12:50:00,78.72,78.81,78.7,78.7,70522.0,78.72,78.81,78.7,78.7,70522.0
2025-05-08 12:55:00,78.72,78.75,78.67,78.68,34734.0,78.72,78.75,78.67,78.68,34734.0
2025-05-08 13:00:00,78.7,78.7,78.52,78.53,13290.0,78.7,78.7,78.52,78.53,13290.0
2025-05-08 13:05:00,78.52,78.6,78.52,78.58,5145.0,78.52,78.6,78.52,78.58,5145.0
2025-05-08 13:10:00,78.56,78.56,78.48,78.51,14425.0,78.56,78.56,78.48,78.51,14425.0
2025-05-08 13:15:00,78.51,78.53,78.44,78.5,10964.0,78.51,78.53,78.44,78.5,10964.0
2025-05-08 13:20:00,78.5,78.57,78.45,78.56,6389.0,78.5,78.57,78.45,78.56,6389.0
2025-05-08 13:25:00,78.54,78.55,78.48,78.52,14126.0,78.54,78.55,78.48,78.52,14126.0
2025-05-08 13:30:00,78.52,78.64,78.47,78.47,13100.0,78.52,78.64,78.47,78.47,13100.0
2025-05-08 13:35:00,78.48,78.56,78.41,78.56,11683.0,78.48,78.56,78.41,78.56,11683.0
2025-05-08 13:40:00,78.54,78.59,78.5,78.55,12520.0,78.54,78.59,78.5,78.55,12520.0
2025-05-08 13:45:00,78.56,78.56,78.48,78.54,11113.0,78.56,78.56,78.48,78.54,11113.0
2025-05-08 13:50:00,78.51,78.59,78.49,78.59,7203.0,78.51,78.59,78.49,78.59,7203.0
2025-05-08 13:55:00,78.55,78.55,78.39,78.4,10400.0,78.55,78.55,78.39,78.4,10400.0
2025-05-08 14:00:00,78.39,78.49,78.34,78.36,9900.0,78.39,78.49,78.34,78.36,9900.0
2025-05-08 14:05:00,78.38,78.42,78.36,78.37,11236.0,78.38,78.42,78.36,78.37,11236.0
2025-05-08 14:10:00,78.4,78.43,78.35,78.43,8744.0,78.4,78.43,78.35,78.43,8744.0
2025-05-08 14:15:00,78.42,78.48,78.39,78.41,10016.0,78.42,78.48,78.39,78.41,10016.0
2025-05-08 14:20:00,78.43,78.47,78.4,78.42,11031.0,78.43,78.47,78.4,78.42,11031.0
2025-05-08 14:25:00,78.4,78.46,78.35,78.38,10148.0,78.4,78.46,78.35,78.38,10148.0
2025-05-08 14:30:00,78.38,78.48,78.36,78.41,18000.0,78.38,78.48,78.36,78.41,18000.0
2025-05-08 14:35:00,78.41,78.42,78.35,78.35,26054.0,78.41,78.42,78.35,78.35,26054.0
2025-05-08 14:40:00,78.36,78.4,78.35,78.38,11747.0,78.36,78.4,78.35,78.38,11747.0
2025-05-08 14:45:00,78.37,78.4,78.29,78.29,18162.0,78.37,78.4,78.29,78.29,18162.0
2025-05-08 14:50:00,78.28,78.35,78.24,78.29,13586.0,78.28,78.35,78.24,78.29,13586.0
2025-05-08 14:55:00,78.28,78.28,78.15,78.19,39634.0,78.28,78.28,78.15,78.19,39634.0
2025-05-08 15:00:00,78.19,78.27,78.18,78.25,12989.0,78.19,78.27,78.18,78.25,12989.0
2025-05-08 15:05:00,78.23,78.25,78.17,78.19,14013.0,78.23,78.25,78.17,78.19,14013.0
2025-05-08 15:10:00,78.18,78.18,78.1,78.13,15859.0,78.18,78.18,78.1,78.13,15859.0
2025-05-08 15:15:00,78.12,78.16,78.08,78.15,18295.0,78.12,78.16,78.08,78.15,18295.0
2025-05-08 15:20:00,78.16,78.33,78.15,78.25,25234.0,78.16,78.33,78.15,78.25,25234.0
2025-05-08 15:25:00,78.25,78.29,78.18,78.24,20601.0,78.25,78.29,78.18,78.24,20601.0
2025-05-08 15:30:00,78.24,78.24,78.07,78.11,72950.0,78.24,78.24,78.07,78.11,72950.0
2025-05-08 15:35:00,78.12,78.18,78.05,78.12,51292.0,78.12,78.18,78.05,78.12,51292.0
2025-05-08 15:40:00,78.11,78.11,77.98,77.99,53810.0,78.11,78.11,77.98,77.99,53810.0
2025-05-08 15:45:00,77.99,78.0,77.87,77.96,73183.0,77.99,78.0,77.87,77.96,73183.0
2025-05-08 15:50:00,77.98,77.98,77.76,77.83,84844.0,77.98,77.98,77.76,77.83,84844.0
2025-05-08 15:55:00,77.83,77.85,77.51,77.59,257738.0,77.83,77.85,77.51,77.59,257738.0
2025-05-09 09:30:00,78.06,78.23,77.84,78.05,30465.0,78.06,78.23,77.84,78.05,30465.0
2025-05-09 09:35:00,78.05,78.28,77.92,78.04,15684.0,78.05,78.28,77.92,78.04,15684.0
2025-05-09 09:40:00,78.04,78.31,78.03,78.23,29820.0,78.04,78.31,78.03,78.23,29820.0
2025-05-09 09:45:00,78.18,78.46,78.15,78.32,26286.0,78.18,78.46,78.15,78.32,26286.0
2025-05-09 09:50:00,78.31,78.44,78.22,78.44,51748.0,78.31,78.44,78.22,78.44,51748.0
2025-05-09 09:55:00,78.49,78.54,78.42,78.45,22610.0,78.49,78.54,78.42,78.45,22610.0
2025-05-09 10:00:00,78.43,78.47,78.28,78.28,15105.0,78.43,78.47,78.28,78.28,15105.0
2025-05-09 10:05:00,78.31,78.35,78.19,78.33,12417.0,78.31,78.35,78.19,78.33,12417.0
2025-05-09 10:10:00,78.34,78.34,78.04,78.06,18576.0,78.34,78.34,78.04,78.06,18576.0
2025-05-09 10:15:00,78.06,78.19,78.02,78.11,19387.0,78.06,78.19,78.02,78.11,19387.0
2025-05-09 10:20:00,78.11,78.14,77.9,77.94,45857.0,78.11,78.14,77.9,77.94,45857.0
2025-05-09 10:25:00,77.94,78.0,77.74,77.96,17364.0,77.94,78.0,77.74,77.96,17364.0
2025-05-09 10:30:00,78.01,78.14,77.98,78.03,18385.0,78.01,78.14,77.98,78.03,18385.0
2025-05-09 10:35:00,78.01,78.12,77.95,78.1,20257.0,78.01,78.12,77.95,78.1,20257.0
2025-05-09 10:40:00,78.1,78.19,78.02,78.16,21585.0,78.1,78.19,78.02,78.16,21585.0
2025-05-09 10:45:00,78.17,78.24,78.15,78.24,9885.0,78.17,78.24,78.15,78.24,9885.0
2025-05-09 10:50:00,78.27,78.31,78.15,78.17,7579.0,78.27,78.31,78.15,78.17,7579.0
2025-05-09 10:55:00,78.2,78.26,78.19,78.23,4065.0,78.2,78.26,78.19,78.23,4065.0
2025-05-09 11:00:00,78.21,78.22,78.18,78.22,5625.0,78.21,78.22,78.18,78.22,5625.0
2025-05-09 11:05:00,78.23,78.29,78.2,78.28,16932.0,78.23,78.29,78.2,78.28,16932.0
2025-05-09 11:10:00,78.28,78.28,78.03,78.04,18026.0,78.28,78.28,78.03,78.04,18026.0
2025-05-09 11:15:00,78.04,78.07,78.0,78.03,10749.0,78.04,78.07,78.0,78.03,10749.0
2025-05-09 11:20:00,78.03,78.03,77.96,78.03,6935.0,78.03,78.03,77.96,78.03,6935.0
2025-05-09 11:25:00,78.04,78.13,77.98,78.11,9189.0,78.04,78.13,77.98,78.11,9189.0
2025-05-09 11:30:00,78.1,78.1,78.02,78.09,4941.0,78.1,78.1,78.02,78.09,4941.0
2025-05-09 11:35:00,78.1,78.17,78.1,78.15,3329.0,78.1,78.17,78.1,78.15,3329.0
2025-05-09 11:40:00,78.13,78.18,78.1,78.15,6560.0,78.13,78.18,78.1,78.15,6560.0
2025-05-09 11:45:00,78.16,78.16,78.08,78.13,9131.0,78.16,78.16,78.08,78.13,9131.0
2025-05-09 11:50:00,78.12,78.26,78.12,78.21,11339.0,78.12,78.26,78.12,78.21,11339.0
2025-05-09 11:55:00,78.19,78.28,78.19,78.22,14407.0,78.19,78.28,78.19,78.22,14407.0
2025-05-09 12:00:00,78.18,78.18,78.03,78.03,4926.0,78.18,78.18,78.03,78.03,4926.0
2025-05-09 12:05:00,78.02,78.1,78.01,78.05,10786.0,78.02,78.1,78.01,78.05,10786.0
2025-05-09 12:10:00,78.04,78.06,77.93,78.02,16430.0,78.04,78.06,77.93,78.02,16430.0
2025-05-09 12:15:00,78.1,78.1,77.97,78.04,6821.0,78.1,78.1,77.97,78.04,6821.0
2025-05-09 12:20:00,78.03,78.06,78.02,78.04,4091.0,78.03,78.06,78.02,78.04,4091.0
2025-05-09 12:25:00,78.03,78.04,77.95,77.96,9097.0,78.03,78.04,77.95,77.96,9097.0
2025-05-09 12:30:00,77.98,78.02,77.88,77.89,4024.0,77.98,78.02,77.88,77.89,4024.0
2025-05-09 12:35:00,77.91,77.97,77.9,77.94,8090.0,77.91,77.97,77.9,77.94,8090.0
2025-05-09 12:40:00,77.92,77.96,77.92,77.95,4587.0,77.92,77.96,77.92,77.95,4587.0
2025-05-09 12:45:00,77.93,77.94,77.81,77.81,4462.0,77.93,77.94,77.81,77.81,4462.0
2025-05-09 12:50:00,77.83,77.91,77.81,77.91,4678.0,77.83,77.91,77.81,77.91,4678.0
2025-05-09 12:55:00,77.92,77.92,77.83,77.86,3586.0,77.92,77.92,77.83,77.86,3586.0
2025-05-09 13:00:00,77.87,77.88,77.82,77.82,4967.0,77.87,77.88,77.82,77.82,4967.0
2025-05-09 13:05:00,77.81,77.86,77.76,77.86,9240.0,77.81,77.86,77.76,77.86,9240.0
2025-05-09 13:10:00,77.87,77.97,77.85,77.94,16282.0,77.87,77.97,77.85,77.94,16282.0
2025-05-09 13:15:00,77.92,78.05,77.92,78.05,5055.0,77.92,78.05,77.92,78.05,5055.0
2025-05-09 13:20:00,78.05,78.13,77.86,78.01,31684.0,78.05,78.13,77.86,78.01,31684.0
2025-05-09 13:25:00,78.11,78.12,78.02,78.02,12598.0,78.11,78.12,78.02,78.02,12598.0
2025-05-09 13:30:00,78.02,78.09,77.95,78.03,21852.0,78.02,78.09,77.95,78.03,21852.0
2025-05-09 13:35:00,78.03,78.1,78.01,78.09,14183.0,78.03,78.1,78.01,78.09,14183.0
2025-05-09 13:40:00,78.1,78.11,78.06,78.09,13065.0,78.1,78.11,78.06,78.09,13065.0
2025-05-09 13:45:00,78.11,78.16,78.09,78.09,17058.0,78.11,78.16,78.09,78.09,17058.0
2025-05-09 13:50:00,78.08,78.09,78.01,78.08,10925.0,78.08,78.09,78.01,78.08,10925.0
2025-05-09 13:55:00,78.08,78.12,78.06,78.06,15050.0,78.08,78.12,78.06,78.06,15050.0
2025-05-09 14:00:00,78.06,78.1,77.99,77.99,5840.0,78.06,78.1,77.99,77.99,5840.0
2025-05-09 14:05:00,77.99,78.03,77.96,78.01,15045.0,77.99,78.03,77.96,78.01,15045.0
2025-05-09 14:10:00,77.99,78.0,77.96,77.97,7686.0,77.99,78.0,77.96,77.97,7686.0
2025-05-09 14:15:00,77.97,78.01,77.86,77.9,28344.0,77.97,78.01,77.86,77.9,28344.0
2025-05-09 14:20:00,77.91,77.94,77.86,77.93,4986.0,77.91,77.94,77.86,77.93,4986.0
2025-05-09 14:25:00,77.91,77.92,77.81,77.85,9627.0,77.91,77.92,77.81,77.85,9627.0
2025-05-09 14:30:00,77.82,77.89,77.82,77.88,16100.0,77.82,77.89,77.82,77.88,16100.0
2025-05-09 14:35:00,77.88,77.91,77.8,77.84,20405.0,77.88,77.91,77.8,77.84,20405.0
2025-05-09 14:40:00,77.84,77.91,77.83,77.88,11774.0,77.84,77.91,77.83,77.88,11774.0
2025-05-09 14:45:00,77.89,78.03,77.88,78.02,19996.0,77.89,78.03,77.88,78.02,19996.0
2025-05-09 14:50:00,78.03,78.06,77.94,77.94,18585.0,78.03,78.06,77.94,77.94,18585.0
2025-05-09 14:55:00,77.96,77.98,77.92,77.93,12767.0,77.96,77.98,77.92,77.93,12767.0
2025-05-09 15:00:00,77.93,78.02,77.93,78.0,11636.0,77.93,78.02,77.93,78.0,11636.0
2025-05-09 15:05:00,78.0,78.07,77.96,78.05,15889.0,78.0,78.07,77.96,78.05,15889.0
2025-05-09 15:10:00,78.04,78.05,77.93,77.99,11642.0,78.04,78.05,77.93,77.99,11642.0
2025-05-09 15:15:00,77.99,78.01,77.95,78.01,7222.0,77.99,78.01,77.95,78.01,7222.0
2025-05-09 15:20:00,78.0,78.0,77.93,77.99,17369.0,78.0,78.0,77.93,77.99,17369.0
2025-05-09 15:25:00,78.0,78.0,77.88,77.91,18382.0,78.0,78.0,77.88,77.91,18382.0
2025-05-09 15:30:00,77.9,77.93,77.83,77.9,18645.0,77.9,77.93,77.83,77.9,18645.0
2025-05-09 15:35:00,77.9,77.91,77.84,77.86,15608.0,77.9,77.91,77.84,77.86,15608.0
2025-05-09 15:40:00,77.87,77.88,77.72,77.74,30138.0,77.87,77.88,77.72,77.74,30138.0
2025-05-09 15:45:00,77.74,77.8,77.68,77.79,25676.0,77.74,77.8,77.68,77.79,25676.0
2025-05-09 15:50:00,77.79,77.94,77.77,77.91,39357.0,77.79,77.94,77.77,77.91,39357.0
2025-05-09 15:55:00,77.89,77.91,77.76,77.83,138267.0,77.89,77.91,77.76,77.83,138267.0
2025-05-12 09:30:00,80.24,80.91,80.12,80.84,67358.0,80.24,80.91,80.12,80.84,67358.0
2025-05-12 09:35:00,80.77,81.02,80.73,80.8,31889.0,80.77,81.02,80.73,80.8,31889.0
2025-05-12 09:40:00,80.81,80.95,80.81,80.84,17708.0,80.81,80.95,80.81,80.84,17708.0
2025-05-12 09:45:00,80.86,80.97,80.68,80.87,27988.0,80.86,80.97,80.68,80.87,27988.0
2025-05-12 09:50:00,80.92,81.05,80.84,80.87,28485.0,80.92,81.05,80.84,80.87,28485.0
2025-05-12 09:55:00,80.84,80.85,80.55,80.59,63654.0,80.84,80.85,80.55,80.59,63654.0
2025-05-12 10:00:00,80.62,80.71,80.41,80.59,125727.0,80.62,80.71,80.41,80.59,125727.0
2025-05-12 10:05:00,80.59,80.7,80.38,80.46,22167.0,80.59,80.7,80.38,80.46,22167.0
2025-05-12 10:10:00,80.45,80.66,80.43,80.6,61752.0,80.45,80.66,80.43,80.6,61752.0
2025-05-12 10:15:00,80.61,80.68,80.45,80.48,17303.0,80.61,80.68,80.45,80.48,17303.0
2025-05-12 10:20:00,80.47,80.53,80.36,80.47,20978.0,80.47,80.53,80.36,80.47,20978.0
2025-05-12 10:25:00,80.45,80.46,80.29,80.37,24582.0,80.45,80.46,80.29,80.37,24582.0
2025-05-12 10:30:00,80.41,80.43,80.27,80.39,19299.0,80.41,80.43,80.27,80.39,19299.0
2025-05-12 10:35:00,80.36,80.45,80.22,80.45,25455.0,80.36,80.45,80.22,80.45,25455.0
2025-05-12 10:40:00,80.46,80.64,80.43,80.64,17406.0,80.46,80.64,80.43,80.64,17406.0
2025-05-12 10:45:00,80.65,80.74,80.55,80.66,54501.0,80.65,80.74,80.55,80.66,54501.0
2025-05-12 10:50:00,80.66,80.81,80.62,80.75,36944.0,80.66,80.81,80.62,80.75,36944.0
2025-05-12 10:55:00,80.74,80.74,80.62,80.62,14809.0,80.74,80.74,80.62,80.62,14809.0
2025-05-12 11:00:00,80.63,80.67,80.55,80.65,14278.0,80.63,80.67,80.55,80.65,14278.0
2025-05-12 11:05:00,80.64,80.64,80.45,80.47,18190.0,80.64,80.64,80.45,80.47,18190.0
2025-05-12 11:10:00,80.52,80.68,80.5,80.57,17216.0,80.52,80.68,80.5,80.57,17216.0
2025-05-12 11:15:00,80.58,80.6,80.46,80.47,21424.0,80.58,80.6,80.46,80.47,21424.0
2025-05-12 11:20:00,80.45,80.46,80.27,80.31,27584.0,80.45,80.46,80.27,80.31,27584.0
2025-05-12 11:25:00,80.34,80.41,80.23,80.35,23307.0,80.34,80.41,80.23,80.35,23307.0
2025-05-12 11:30:00,80.39,80.44,80.33,80.38,21893.0,80.39,80.44,80.33,80.38,21893.0
2025-05-12 11:35:00,80.38,80.39,80.26,80.3,20227.0,80.38,80.39,80.26,80.3,20227.0
2025-05-12 11:40:00,80.29,80.34,80.22,80.28,8833.0,80.29,80.34,80.22,80.28,8833.0
2025-05-12 11:45:00,80.28,80.29,80.23,80.25,13316.0,80.28,80.29,80.23,80.25,13316.0
2025-05-12 11:50:00,80.24,80.25,80.14,80.23,13226.0,80.24,80.25,80.14,80.23,13226.0
2025-05-12 11:55:00,80.27,80.29,80.16,80.16,21148.0,80.27,80.29,80.16,80.16,21148.0
2025-05-12 12:00:00,80.18,80.22,80.1,80.18,18169.0,80.18,80.22,80.1,80.18,18169.0
2025-05-12 12:05:00,80.19,80.28,80.18,80.23,12214.0,80.19,80.28,80.18,80.23,12214.0
2025-05-12 12:10:00,80.24,80.29,80.2,80.25,15089.0,80.24,80.29,80.2,80.25,15089.0
2025-05-12 12:15:00,80.25,80.3,80.19,80.22,14820.0,80.25,80.3,80.19,80.22,14820.0
2025-05-12 12:20:00,80.23,80.37,80.2,80.36,10530.0,80.23,80.37,80.2,80.36,10530.0
2025-05-12 12:25:00,80.35,80.39,80.29,80.29,20852.0,80.35,80.39,80.29,80.29,20852.0
2025-05-12 12:30:00,80.3,80.35,80.28,80.35,9492.0,80.3,80.35,80.28,80.35,9492.0
2025-05-12 12:35:00,80.36,80.41,80.35,80.41,18292.0,80.36,80.41,80.35,80.41,18292.0
2025-05-12 12:40:00,80.41,80.51,80.39,80.48,13823.0,80.41,80.51,80.39,80.48,13823.0
2025-05-12 12:45:00,80.48,80.53,80.45,80.48,11235.0,80.48,80.53,80.45,80.48,11235.0
2025-05-12 12:50:00,80.48,80.6,80.46,80.6,13678.0,80.48,80.6,80.46,80.6,13678.0
2025-05-12 12:55:00,80.6,80.65,80.53,80.63,39531.0,80.6,80.65,80.53,80.63,39531.0
2025-05-12 13:00:00,80.65,80.7,80.64,80.69,16997.0,80.65,80.7,80.64,80.69,16997.0
2025-05-12 13:05:00,80.68,80.71,80.63,80.68,42907.0,80.68,80.71,80.63,80.68,42907.0
2025-05-12 13:10:00,80.69,80.69,80.59,80.61,17060.0,80.69,80.69,80.59,80.61,17060.0
2025-05-12 13:15:00,80.62,80.63,80.52,80.52,14742.0,80.62,80.63,80.52,80.52,14742.0
2025-05-12 13:20:00,80.52,80.53,80.45,80.47,15975.0,80.52,80.53,80.45,80.47,15975.0
2025-05-12 13:25:00,80.48,80.5,80.41,80.44,16395.0,80.48,80.5,80.41,80.44,16395.0
2025-05-12 13:30:00,80.44,80.51,80.41,80.47,14839.0,80.44,80.51,80.41,80.47,14839.0
2025-05-12 13:35:00,80.48,80.49,80.41,80.47,10003.0,80.48,80.49,80.41,80.47,10003.0
2025-05-12 13:40:00,80.48,80.51,80.43,80.45,13932.0,80.48,80.51,80.43,80.45,13932.0
2025-05-12 13:45:00,80.46,80.52,80.44,80.46,21668.0,80.46,80.52,80.44,80.46,21668.0
2025-05-12 13:50:00,80.49,80.62,80.46,80.61,25670.0,80.49,80.62,80.46,80.61,25670.0
2025-05-12 13:55:00,80.61,80.61,80.5,80.5,17850.0,80.61,80.61,80.5,80.5,17850.0
2025-05-12 14:00:00,80.53,80.63,80.5,80.62,6675.0,80.53,80.63,80.5,80.62,6675.0
2025-05-12 14:05:00,80.65,80.67,80.6,80.6,17601.0,80.65,80.67,80.6,80.6,17601.0
2025-05-12 14:10:00,80.62,80.63,80.55,80.56,11042.0,80.62,80.63,80.55,80.56,11042.0
2025-05-12 14:15:00,80.56,80.67,80.54,80.66,10422.0,80.56,80.67,80.54,80.66,10422.0
2025-05-12 14:20:00,80.68,80.69,80.56,80.56,16727.0,80.68,80.69,80.56,80.56,16727.0
2025-05-12 14:25:00,80.59,80.62,80.53,80.6,13960.0,80.59,80.62,80.53,80.6,13960.0
2025-05-12 14:30:00,80.61,80.74,80.61,80.7,11004.0,80.61,80.74,80.61,80.7,11004.0
2025-05-12 14:35:00,80.73,80.76,80.7,80.71,20768.0,80.73,80.76,80.7,80.71,20768.0
2025-05-12 14:40:00,80.72,80.73,80.67,80.69,14014.0,80.72,80.73,80.67,80.69,14014.0
2025-05-12 14:45:00,80.67,80.7,80.64,80.66,20935.0,80.67,80.7,80.64,80.66,20935.0
2025-05-12 14:50:00,80.64,80.66,80.6,80.63,10805.0,80.64,80.66,80.6,80.63,10805.0
2025-05-12 14:55:00,80.64,80.67,80.62,80.62,9999.0,80.64,80.67,80.62,80.62,9999.0
2025-05-12 15:00:00,80.62,80.69,80.56,80.69,13237.0,80.62,80.69,80.56,80.69,13237.0
2025-05-12 15:05:00,80.68,80.69,80.61,80.63,16785.0,80.68,80.69,80.61,80.63,16785.0
2025-05-12 15:10:00,80.63,80.66,80.49,80.53,25453.0,80.63,80.66,80.49,80.53,25453.0
2025-05-12 15:15:00,80.52,80.59,80.49,80.54,20745.0,80.52,80.59,80.49,80.54,20745.0
2025-05-12 15:20:00,80.53,80.58,80.5,80.51,18684.0,80.53,80.58,80.5,80.51,18684.0
2025-05-12 15:25:00,80.53,80.55,80.44,80.47,23303.0,80.53,80.55,80.44,80.47,23303.0
2025-05-12 15:30:00,80.47,80.57,80.45,80.51,37137.0,80.47,80.57,80.45,80.51,37137.0
2025-05-12 15:35:00,80.51,80.53,80.43,80.43,28478.0,80.51,80.53,80.43,80.43,28478.0
2025-05-12 15:40:00,80.43,80.45,80.36,80.38,31621.0,80.43,80.45,80.36,80.38,31621.0
2025-05-12 15:45:00,80.39,80.47,80.36,80.43,45181.0,80.39,80.47,80.36,80.43,45181.0
2025-05-12 15:50:00,80.42,80.45,80.34,80.35,44297.0,80.42,80.45,80.34,80.35,44297.0
2025-05-12 15:55:00,80.34,80.67,80.27,80.65,165247.0,80.34,80.67,80.27,80.65,165247.0
2025-05-13 09:30:00,80.58,81.05,80.58,80.69,56657.0,80.58,81.05,80.58,80.69,56657.0
2025-05-13 09:35:00,80.71,81.09,80.7,81.01,12166.0,80.71,81.09,80.7,81.01,12166.0
2025-05-13 09:40:00,81.05,81.17,81.03,81.05,25082.0,81.05,81.17,81.03,81.05,25082.0
2025-05-13 09:45:00,81.05,81.3,81.04,81.22,12304.0,81.05,81.3,81.04,81.22,12304.0
2025-05-13 09:50:00,81.18,81.18,80.94,80.94,11676.0,81.18,81.18,80.94,80.94,11676.0
2025-05-13 09:55:00,80.91,81.25,80.91,81.21,12207.0,80.91,81.25,80.91,81.21,12207.0
2025-05-13 10:00:00,81.2,81.33,81.2,81.27,36783.0,81.2,81.33,81.2,81.27,36783.0
2025-05-13 10:05:00,81.23,81.23,80.99,81.08,14642.0,81.23,81.23,80.99,81.08,14642.0
2025-05-13 10:10:00,81.04,81.34,81.04,81.34,11244.0,81.04,81.34,81.04,81.34,11244.0
2025-05-13 10:15:00,81.36,81.43,81.25,81.27,19643.0,81.36,81.43,81.25,81.27,19643.0
2025-05-13 10:20:00,81.31,81.36,81.21,81.36,20344.0,81.31,81.36,81.21,81.36,20344.0
2025-05-13 10:25:00,81.36,81.51,81.33,81.37,10822.0,81.36,81.51,81.33,81.37,10822.0
2025-05-13 10:30:00,81.39,81.46,81.33,81.44,18420.0,81.39,81.46,81.33,81.44,18420.0
2025-05-13 10:35:00,81.44,81.44,81.31,81.33,13810.0,81.44,81.44,81.31,81.33,13810.0
2025-05-13 10:40:00,81.32,81.37,81.24,81.31,12602.0,81.32,81.37,81.24,81.31,12602.0
2025-05-13 10:45:00,81.27,81.37,81.21,81.25,12819.0,81.27,81.37,81.21,81.25,12819.0
2025-05-13 10:50:00,81.25,81.33,81.22,81.23,17763.0,81.25,81.33,81.22,81.23,17763.0
2025-05-13 10:55:00,81.22,81.29,81.18,81.19,6435.0,81.22,81.29,81.18,81.19,6435.0
2025-05-13 11:00:00,81.18,81.29,81.08,81.25,29045.0,81.18,81.29,81.08,81.25,29045.0
2025-05-13 11:05:00,81.22,81.32,81.16,81.31,12343.0,81.22,81.32,81.16,81.31,12343.0
2025-05-13 11:10:00,81.34,81.4,81.31,81.36,21060.0,81.34,81.4,81.31,81.36,21060.0
2025-05-13 11:15:00,81.36,81.46,81.35,81.44,8588.0,81.36,81.46,81.35,81.44,8588.0
2025-05-13 11:20:00,81.41,81.5,81.41,81.46,12942.0,81.41,81.5,81.41,81.46,12942.0
2025-05-13 11:25:00,81.47,81.56,81.46,81.47,23082.0,81.47,81.56,81.46,81.47,23082.0
2025-05-13 11:30:00,81.47,81.54,81.43,81.53,6149.0,81.47,81.54,81.43,81.53,6149.0
2025-05-13 11:35:00,81.53,81.59,81.5,81.58,8936.0,81.53,81.59,81.5,81.58,8936.0
2025-05-13 11:40:00,81.56,81.65,81.56,81.64,9184.0,81.56,81.65,81.56,81.64,9184.0
2025-05-13 11:45:00,81.63,81.71,81.57,81.57,7334.0,81.63,81.71,81.57,81.57,7334.0
2025-05-13 11:50:00,81.57,81.58,81.52,81.52,21610.0,81.57,81.58,81.52,81.52,21610.0
2025-05-13 11:55:00,81.53,81.56,81.49,81.51,6243.0,81.53,81.56,81.49,81.51,6243.0
2025-05-13 12:00:00,81.49,81.53,81.45,81.45,9077.0,81.49,81.53,81.45,81.45,9077.0
2025-05-13 12:05:00,81.45,81.46,81.39,81.44,12932.0,81.45,81.46,81.39,81.44,12932.0
2025-05-13 12:10:00,81.44,81.51,81.38,81.51,8620.0,81.44,81.51,81.38,81.51,8620.0
2025-05-13 12:15:00,81.5,81.5,81.41,81.41,5600.0,81.5,81.5,81.41,81.41,5600.0
2025-05-13 12:20:00,81.43,81.48,81.42,81.42,3360.0,81.43,81.48,81.42,81.42,3360.0
2025-05-13 12:25:00,81.43,81.51,81.37,81.37,10110.0,81.43,81.51,81.37,81.37,10110.0
2025-05-13 12:30:00,81.4,81.46,81.39,81.43,4623.0,81.4,81.46,81.39,81.43,4623.0
2025-05-13 12:35:00,81.44,81.51,81.43,81.43,12887.0,81.44,81.51,81.43,81.43,12887.0
2025-05-13 12:40:00,81.45,81.49,81.41,81.42,12510.0,81.45,81.49,81.41,81.42,12510.0
2025-05-13 12:45:00,81.42,81.51,81.41,81.48,4530.0,81.42,81.51,81.41,81.48,4530.0
2025-05-13 12:50:00,81.47,81.49,81.41,81.49,5784.0,81.47,81.49,81.41,81.49,5784.0
2025-05-13 12:55:00,81.51,81.57,81.5,81.53,10527.0,81.51,81.57,81.5,81.53,10527.0
2025-05-13 13:00:00,81.54,81.56,81.45,81.5,14931.0,81.54,81.56,81.45,81.5,14931.0
2025-05-13 13:05:00,81.48,81.53,81.45,81.48,10396.0,81.48,81.53,81.45,81.48,10396.0
2025-05-13 13:10:00,81.49,81.52,81.44,81.52,3696.0,81.49,81.52,81.44,81.52,3696.0
2025-05-13 13:15:00,81.52,81.64,81.48,81.63,18910.0,81.52,81.64,81.48,81.63,18910.0
2025-05-13 13:20:00,81.64,81.69,81.62,81.66,6045.0,81.64,81.69,81.62,81.66,6045.0
2025-05-13 13:25:00,81.67,81.7,81.62,81.69,5473.0,81.67,81.7,81.62,81.69,5473.0
2025-05-13 13:30:00,81.7,81.86,81.69,81.83,13263.0,81.7,81.86,81.69,81.83,13263.0
2025-05-13 13:35:00,81.81,81.83,81.75,81.77,18721.0,81.81,81.83,81.75,81.77,18721.0
2025-05-13 13:40:00,81.77,81.78,81.72,81.75,9164.0,81.77,81.78,81.72,81.75,9164.0
2025-05-13 13:45:00,81.75,81.77,81.71,81.75,9767.0,81.75,81.77,81.71,81.75,9767.0
2025-05-13 13:50:00,81.75,81.79,81.67,81.68,15575.0,81.75,81.79,81.67,81.68,15575.0
2025-05-13 13:55:00,81.67,81.67,81.63,81.67,8528.0,81.67,81.67,81.63,81.67,8528.0
2025-05-13 14:00:00,81.67,81.68,81.6,81.67,6425.0,81.67,81.68,81.6,81.67,6425.0
2025-05-13 14:05:00,81.68,81.71,81.58,81.6,24075.0,81.68,81.71,81.58,81.6,24075.0
2025-05-13 14:10:00,81.6,81.66,81.6,81.63,9722.0,81.6,81.66,81.6,81.63,9722.0
2025-05-13 14:15:00,81.63,81.67,81.6,81.65,6648.0,81.63,81.67,81.6,81.65,6648.0
2025-05-13 14:20:00,81.67,81.67,81.56,81.56,11102.0,81.67,81.67,81.56,81.56,11102.0
2025-05-13 14:25:00,81.56,81.57,81.48,81.48,14997.0,81.56,81.57,81.48,81.48,14997.0
2025-05-13 14:30:00,81.48,81.5,81.45,81.5,7293.0,81.48,81.5,81.45,81.5,7293.0
2025-05-13 14:35:00,81.5,81.54,81.5,81.51,5277.0,81.5,81.54,81.5,81.51,5277.0
2025-05-13 14:40:00,81.51,81.53,81.45,81.49,16982.0,81.51,81.53,81.45,81.49,16982.0
2025-05-13 14:45:00,81.49,81.56,81.46,81.56,7471.0,81.49,81.56,81.46,81.56,7471.0
2025-05-13 14:50:00,81.54,81.6,81.52,81.58,11670.0,81.54,81.6,81.52,81.58,11670.0
2025-05-13 14:55:00,81.58,81.66,81.53,81.64,20509.0,81.58,81.66,81.53,81.64,20509.0
2025-05-13 15:00:00,81.6,81.61,81.54,81.56,10271.0,81.6,81.61,81.54,81.56,10271.0
2025-05-13 15:05:00,81.56,81.57,81.5,81.51,16914.0,81.56,81.57,81.5,81.51,16914.0
2025-05-13 15:10:00,81.52,81.65,81.52,81.64,11164.0,81.52,81.65,81.52,81.64,11164.0
2025-05-13 15:15:00,81.63,81.65,81.53,81.53,22116.0,81.63,81.65,81.53,81.53,22116.0
2025-05-13 15:20:00,81.51,81.55,81.49,81.51,9918.0,81.51,81.55,81.49,81.51,9918.0
2025-05-13 15:25:00,81.49,81.55,81.47,81.47,23359.0,81.49,81.55,81.47,81.47,23359.0
2025-05-13 15:30:00,81.47,81.51,81.45,81.49,13841.0,81.47,81.51,81.45,81.49,13841.0
2025-05-13 15:35:00,81.5,81.59,81.47,81.56,27826.0,81.5,81.59,81.47,81.56,27826.0
2025-05-13 15:40:00,81.57,81.59,81.5,81.53,27128.0,81.57,81.59,81.5,81.53,27128.0
2025-05-13 15:45:00,81.51,81.55,81.43,81.43,29644.0,81.51,81.55,81.43,81.43,29644.0
2025-05-13 15:50:00,81.47,81.48,81.24,81.25,77734.0,81.47,81.48,81.24,81.25,77734.0
2025-05-13 15:55:00,81.23,81.31,81.16,81.18,238529.0,81.23,81.31,81.16,81.18,238529.0
2025-05-14 09:30:00,81.15,81.33,80.92,80.99,28328.0,81.15,81.33,80.92,80.99,28328.0
2025-05-14 09:35:00,81.02,81.1,80.91,80.94,15848.0,81.02,81.1,80.91,80.94,15848.0
2025-05-14 09:40:00,80.96,80.96,80.68,80.7,7130.0,80.96,80.96,80.68,80.7,7130.0
2025-05-14 09:45:00,80.79,80.79,80.6,80.61,7111.0,80.79,80.79,80.6,80.61,7111.0
2025-05-14 09:50:00,80.61,80.61,80.39,80.45,15554.0,80.61,80.61,80.39,80.45,15554.0
2025-05-14 09:55:00,80.42,80.43,80.25,80.42,11910.0,80.42,80.43,80.25,80.42,11910.0
2025-05-14 10:00:00,80.42,80.43,80.32,80.33,26809.0,80.42,80.43,80.32,80.33,26809.0
2025-05-14 10:05:00,80.33,80.36,80.23,80.25,8128.0,80.33,80.36,80.23,80.25,8128.0
2025-05-14 10:10:00,80.21,80.27,80.1,80.25,12885.0,80.21,80.27,80.1,80.25,12885.0
2025-05-14 10:15:00,80.22,80.24,80.17,80.24,13110.0,80.22,80.24,80.17,80.24,13110.0
2025-05-14 10:20:00,80.25,80.51,80.24,80.48,11620.0,80.25,80.51,80.24,80.48,11620.0
2025-05-14 10:25:00,80.47,80.47,80.36,80.39,14777.0,80.47,80.47,80.36,80.39,14777.0
2025-05-14 10:30:00,80.4,80.48,80.39,80.42,7312.0,80.4,80.48,80.39,80.42,7312.0
2025-05-14 10:35:00,80.42,80.44,80.27,80.35,8370.0,80.42,80.44,80.27,80.35,8370.0
2025-05-14 10:40:00,80.33,80.47,80.33,80.44,8901.0,80.33,80.47,80.33,80.44,8901.0
2025-05-14 10:45:00,80.45,80.48,80.34,80.35,11794.0,80.45,80.48,80.34,80.35,11794.0
2025-05-14 10:50:00,80.36,80.44,80.35,80.42,8761.0,80.36,80.44,80.35,80.42,8761.0
2025-05-14 10:55:00,80.4,80.41,80.19,80.22,25854.0,80.4,80.41,80.19,80.22,25854.0
2025-05-14 11:00:00,80.23,80.24,80.0,80.04,17719.0,80.23,80.24,80.0,80.04,17719.0
2025-05-14 11:05:00,80.03,80.03,79.93,80.01,19306.0,80.03,80.03,79.93,80.01,19306.0
2025-05-14 11:10:00,79.99,80.1,79.98,80.1,12347.0,79.99,80.1,79.98,80.1,12347.0
2025-05-14 11:15:00,80.08,80.1,80.03,80.04,13759.0,80.08,80.1,80.03,80.04,13759.0
2025-05-14 11:20:00,80.04,80.18,80.03,80.17,10326.0,80.04,80.18,80.03,80.17,10326.0
2025-05-14 11:25:00,80.17,80.18,80.1,80.16,15258.0,80.17,80.18,80.1,80.16,15258.0
2025-05-14 11:30:00,80.15,80.31,80.14,80.3,14686.0,80.15,80.31,80.14,80.3,14686.0
2025-05-14 11:35:00,80.3,80.31,80.18,80.18,7847.0,80.3,80.31,80.18,80.18,7847.0
2025-05-14 11:40:00,80.18,80.22,80.14,80.19,9234.0,80.18,80.22,80.14,80.19,9234.0
2025-05-14 11:45:00,80.19,80.21,80.14,80.16,7826.0,80.19,80.21,80.14,80.16,7826.0
2025-05-14 11:50:00,80.13,80.13,80.09,80.12,6613.0,80.13,80.13,80.09,80.12,6613.0
2025-05-14 11:55:00,80.11,80.14,80.07,80.11,6973.0,80.11,80.14,80.07,80.11,6973.0
2025-05-14 12:00:00,80.12,80.2,80.1,80.18,8919.0,80.12,80.2,80.1,80.18,8919.0
2025-05-14 12:05:00,80.19,80.25,80.16,80.21,15784.0,80.19,80.25,80.16,80.21,15784.0
2025-05-14 12:10:00,80.21,80.24,80.16,80.17,8119.0,80.21,80.24,80.16,80.17,8119.0
2025-05-14 12:15:00,80.17,80.22,80.12,80.15,5882.0,80.17,80.22,80.12,80.15,5882.0
2025-05-14 12:20:00,80.16,80.18,80.1,80.12,19567.0,80.16,80.18,80.1,80.12,19567.0
2025-05-14 12:25:00,80.12,80.15,80.04,80.04,5386.0,80.12,80.15,80.04,80.04,5386.0
2025-05-14 12:30:00,80.06,80.13,80.05,80.08,8030.0,80.06,80.13,80.05,80.08,8030.0
2025-05-14 12:35:00,80.08,80.11,80.0,80.01,7828.0,80.08,80.11,80.0,80.01,7828.0
2025-05-14 12:40:00,80.0,80.01,79.93,79.96,7599.0,80.0,80.01,79.93,79.96,7599.0
2025-05-14 12:45:00,79.97,80.03,79.95,79.96,8966.0,79.97,80.03,79.95,79.96,8966.0
2025-05-14 12:50:00,79.96,80.02,79.94,80.01,7993.0,79.96,80.02,79.94,80.01,7993.0
2025-05-14 12:55:00,80.02,80.09,79.98,80.07,9525.0,80.02,80.09,79.98,80.07,9525.0
2025-05-14 13:00:00,80.05,80.07,79.97,79.97,8527.0,80.05,80.07,79.97,79.97,8527.0
2025-05-14 13:05:00,79.97,80.0,79.94,79.98,5314.0,79.97,80.0,79.94,79.98,5314.0
2025-05-14 13:10:00,79.97,79.97,79.88,79.91,9321.0,79.97,79.97,79.88,79.91,9321.0
2025-05-14 13:15:00,79.92,79.94,79.8,79.84,11087.0,79.92,79.94,79.8,79.84,11087.0
2025-05-14 13:20:00,79.84,79.85,79.74,79.79,8891.0,79.84,79.85,79.74,79.79,8891.0
2025-05-14 13:25:00,79.81,79.9,79.75,79.9,7697.0,79.81,79.9,79.75,79.9,7697.0
2025-05-14 13:30:00,79.89,79.93,79.86,79.89,8699.0,79.89,79.93,79.86,79.89,8699.0
2025-05-14 13:35:00,79.88,79.96,79.88,79.93,6841.0,79.88,79.96,79.88,79.93,6841.0
2025-05-14 13:40:00,79.93,79.96,79.91,79.91,6622.0,79.93,79.96,79.91,79.91,6622.0
2025-05-14 13:45:00,79.91,79.93,79.88,79.91,9037.0,79.91,79.93,79.88,79.91,9037.0
2025-05-14 13:50:00,79.92,80.02,79.92,80.0,8392.0,79.92,80.02,79.92,80.0,8392.0
2025-05-14 13:55:00,80.0,80.04,79.97,80.01,6029.0,80.0,80.04,79.97,80.01,6029.0
2025-05-14 14:00:00,80.02,80.04,80.0,80.02,2966.0,80.02,80.04,80.0,80.02,2966.0
2025-05-14 14:05:00,80.03,80.1,80.03,80.06,7880.0,80.03,80.1,80.03,80.06,7880.0
2025-05-14 14:10:00,80.07,80.1,80.02,80.02,8436.0,80.07,80.1,80.02,80.02,8436.0
2025-05-14 14:15:00,80.01,80.05,79.99,80.04,4972.0,80.01,80.05,79.99,80.04,4972.0
2025-05-14 14:20:00,80.04,80.04,79.96,79.98,5684.0,80.04,80.04,79.96,79.98,5684.0
2025-05-14 14:25:00,79.98,80.0,79.88,79.9,8578.0,79.98,80.0,79.88,79.9,8578.0
2025-05-14 14:30:00,79.9,80.07,79.89,80.07,13465.0,79.9,80.07,79.89,80.07,13465.0
2025-05-14 14:35:00,80.06,80.07,79.97,80.02,6390.0,80.06,80.07,79.97,80.02,6390.0
2025-05-14 14:40:00,80.0,80.05,80.0,80.02,3956.0,80.0,80.05,80.0,80.02,3956.0
2025-05-14 14:45:00,80.05,80.05,79.99,80.02,9902.0,80.05,80.05,79.99,80.02,9902.0
2025-05-14 14:50:00,80.0,80.03,79.98,79.98,5859.0,80.0,80.03,79.98,79.98,5859.0
2025-05-14 14:55:00,79.98,79.99,79.92,79.94,9285.0,79.98,79.99,79.92,79.94,9285.0
2025-05-14 15:00:00,79.97,80.02,79.93,79.95,8732.0,79.97,80.02,79.93,79.95,8732.0
2025-05-14 15:05:00,79.94,80.0,79.93,79.98,7313.0,79.94,80.0,79.93,79.98,7313.0
2025-05-14 15:10:00,79.98,79.99,79.9,79.94,13531.0,79.98,79.99,79.9,79.94,13531.0
2025-05-14 15:15:00,79.95,80.02,79.94,79.98,18861.0,79.95,80.02,79.94,79.98,18861.0
2025-05-14 15:20:00,79.97,79.97,79.84,79.85,12671.0,79.97,79.97,79.84,79.85,12671.0
2025-05-14 15:25:00,79.84,79.92,79.82,79.87,15725.0,79.84,79.92,79.82,79.87,15725.0
2025-05-14 15:30:00,79.87,79.95,79.86,79.89,14164.0,79.87,79.95,79.86,79.89,14164.0
2025-05-14 15:35:00,79.89,79.97,79.89,79.91,16422.0,79.89,79.97,79.89,79.91,16422.0
2025-05-14 15:40:00,79.91,79.98,79.87,79.93,23158.0,79.91,79.98,79.87,79.93,23158.0
2025-05-14 15:45:00,79.92,79.99,79.88,79.95,25572.0,79.92,79.99,79.88,79.95,25572.0
2025-05-14 15:50:00,79.97,80.17,79.97,80.05,58069.0,79.97,80.17,79.97,80.05,58069.0
2025-05-14 15:55:00,80.04,80.06,79.85,79.92,226506.0,80.04,80.06,79.85,79.92,226506.0
2025-05-15 09:30:00,79.5,80.05,79.11,80.05,23767.0,79.5,80.05,79.11,80.05,23767.0
2025-05-15 09:35:00,79.95,79.99,79.88,79.94,7258.0,79.95,79.99,79.88,79.94,7258.0
2025-05-15 09:40:00,79.96,79.98,79.87,79.97,3745.0,79.96,79.98,79.87,79.97,3745.0
2025-05-15 09:45:00,79.94,79.94,79.82,79.89,8284.0,79.94,79.94,79.82,79.89,8284.0
2025-05-15 09:50:00,79.89,79.92,79.84,79.88,19548.0,79.89,79.92,79.84,79.88,19548.0
2025-05-15 09:55:00,79.88,80.09,79.85,79.98,19326.0,79.88,80.09,79.85,79.98,19326.0
2025-05-15 10:00:00,79.95,80.19,79.95,80.17,29836.0,79.95,80.19,79.95,80.17,29836.0
2025-05-15 10:05:00,80.17,80.17,79.93,79.98,27153.0,80.17,80.17,79.93,79.98,27153.0
2025-05-15 10:10:00,79.98,79.98,79.72,79.78,17233.0,79.98,79.98,79.72,79.78,17233.0
2025-05-15 10:15:00,79.75,79.75,79.61,79.75,9567.0,79.75,79.75,79.61,79.75,9567.0
2025-05-15 10:20:00,79.77,79.82,79.69,79.71,14217.0,79.77,79.82,79.69,79.71,14217.0
2025-05-15 10:25:00,79.71,79.74,79.57,79.59,16231.0,79.71,79.74,79.57,79.59,16231.0
2025-05-15 10:30:00,79.59,79.67,79.52,79.55,20537.0,79.59,79.67,79.52,79.55,20537.0
2025-05-15 10:35:00,79.56,79.66,79.52,79.65,14986.0,79.56,79.66,79.52,79.65,14986.0
2025-05-15 10:40:00,79.65,79.71,79.55,79.57,9227.0,79.65,79.71,79.55,79.57,9227.0
2025-05-15 10:45:00,79.58,79.62,79.53,79.53,16850.0,79.58,79.62,79.53,79.53,16850.0
2025-05-15 10:50:00,79.56,79.64,79.53,79.64,10053.0,79.56,79.64,79.53,79.64,10053.0
2025-05-15 10:55:00,79.65,79.76,79.64,79.72,23662.0,79.65,79.76,79.64,79.72,23662.0
2025-05-15 11:00:00,79.72,79.77,79.62,79.76,11832.0,79.72,79.77,79.62,79.76,11832.0
2025-05-15 11:05:00,79.79,79.8,79.72,79.72,13296.0,79.79,79.8,79.72,79.72,13296.0
2025-05-15 11:10:00,79.73,79.8,79.73,79.8,8637.0,79.73,79.8,79.73,79.8,8637.0
2025-05-15 11:15:00,79.81,79.86,79.78,79.83,15058.0,79.81,79.86,79.78,79.83,15058.0
2025-05-15 11:20:00,79.83,79.93,79.82,79.9,7618.0,79.83,79.93,79.82,79.9,7618.0
2025-05-15 11:25:00,79.88,79.88,79.79,79.8,12851.0,79.88,79.88,79.79,79.8,12851.0
2025-05-15 11:30:00,79.81,79.87,79.8,79.84,6318.0,79.81,79.87,79.8,79.84,6318.0
2025-05-15 11:35:00,79.83,79.88,79.72,79.83,10626.0,79.83,79.88,79.72,79.83,10626.0
2025-05-15 11:40:00,79.83,79.98,79.81,79.93,15751.0,79.83,79.98,79.81,79.93,15751.0
2025-05-15 11:45:00,79.95,79.98,79.9,79.9,6470.0,79.95,79.98,79.9,79.9,6470.0
2025-05-15 11:50:00,79.92,79.93,79.86,79.91,5798.0,79.92,79.93,79.86,79.91,5798.0
2025-05-15 11:55:00,79.92,79.99,79.92,79.98,6682.0,79.92,79.99,79.92,79.98,6682.0
2025-05-15 12:00:00,79.98,80.0,79.93,79.94,7790.0,79.98,80.0,79.93,79.94,7790.0
2025-05-15 12:05:00,79.96,80.07,79.96,80.06,6115.0,79.96,80.07,79.96,80.06,6115.0
2025-05-15 12:10:00,80.06,80.06,79.99,80.0,5895.0,80.06,80.06,79.99,80.0,5895.0
2025-05-15 12:15:00,79.98,79.99,79.94,79.94,5834.0,79.98,79.99,79.94,79.94,5834.0
2025-05-15 12:20:00,79.93,79.95,79.88,79.9,8298.0,79.93,79.95,79.88,79.9,8298.0
2025-05-15 12:25:00,79.89,79.89,79.82,79.87,4543.0,79.89,79.89,79.82,79.87,4543.0
2025-05-15 12:30:00,79.86,79.89,79.81,79.87,4998.0,79.86,79.89,79.81,79.87,4998.0
2025-05-15 12:35:00,79.86,79.88,79.79,79.88,4166.0,79.86,79.88,79.79,79.88,4166.0
2025-05-15 12:40:00,79.86,79.88,79.84,79.86,4587.0,79.86,79.88,79.84,79.86,4587.0
2025-05-15 12:45:00,79.86,79.9,79.86,79.87,4291.0,79.86,79.9,79.86,79.87,4291.0
2025-05-15 12:50:00,79.87,79.92,79.86,79.91,4796.0,79.87,79.92,79.86,79.91,4796.0
2025-05-15 12:55:00,79.89,79.94,79.87,79.93,6619.0,79.89,79.94,79.87,79.93,6619.0
2025-05-15 13:00:00,79.92,80.0,79.9,79.97,4895.0,79.92,80.0,79.9,79.97,4895.0
2025-05-15 13:05:00,79.95,79.97,79.91,79.91,3402.0,79.95,79.97,79.91,79.91,3402.0
2025-05-15 13:10:00,79.9,79.96,79.88,79.92,8060.0,79.9,79.96,79.88,79.92,8060.0
2025-05-15 13:15:00,79.93,79.97,79.92,79.97,5770.0,79.93,79.97,79.92,79.97,5770.0
2025-05-15 13:20:00,79.97,80.04,79.94,79.95,16838.0,79.97,80.04,79.94,79.95,16838.0
2025-05-15 13:25:00,79.97,79.98,79.9,79.94,5116.0,79.97,79.98,79.9,79.94,5116.0
2025-05-15 13:30:00,79.95,79.95,79.88,79.9,6305.0,79.95,79.95,79.88,79.9,6305.0
2025-05-15 13:35:00,79.87,80.0,79.87,80.0,8602.0,79.87,80.0,79.87,80.0,8602.0
2025-05-15 13:40:00,80.01,80.1,80.0,80.09,7717.0,80.01,80.1,80.0,80.09,7717.0
2025-05-15 13:45:00,80.09,80.11,80.03,80.05,12585.0,80.09,80.11,80.03,80.05,12585.0
2025-05-15 13:50:00,80.06,80.14,80.06,80.13,3237.0,80.06,80.14,80.06,80.13,3237.0
2025-05-15 13:55:00,80.11,80.12,80.05,80.06,17983.0,80.11,80.12,80.05,80.06,17983.0
2025-05-15 14:00:00,80.07,80.13,80.02,80.13,6556.0,80.07,80.13,80.02,80.13,6556.0
2025-05-15 14:05:00,80.12,80.19,80.12,80.17,8973.0,80.12,80.19,80.12,80.17,8973.0
2025-05-15 14:10:00,80.15,80.21,80.15,80.18,6042.0,80.15,80.21,80.15,80.18,6042.0
2025-05-15 14:15:00,80.18,80.26,80.16,80.22,17542.0,80.18,80.26,80.16,80.22,17542.0
2025-05-15 14:20:00,80.21,80.26,80.19,80.26,4878.0,80.21,80.26,80.19,80.26,4878.0
2025-05-15 14:25:00,80.26,80.33,80.25,80.33,12629.0,80.26,80.33,80.25,80.33,12629.0
2025-05-15 14:30:00,80.33,80.41,80.33,80.41,12219.0,80.33,80.41,80.33,80.41,12219.0
2025-05-15 14:35:00,80.42,80.44,80.35,80.4,11571.0,80.42,80.44,80.35,80.4,11571.0
2025-05-15 14:40:00,80.4,80.43,80.39,80.41,6867.0,80.4,80.43,80.39,80.41,6867.0
2025-05-15 14:45:00,80.4,80.44,80.39,80.44,10182.0,80.4,80.44,80.39,80.44,10182.0
2025-05-15 14:50:00,80.44,80.5,80.44,80.48,13851.0,80.44,80.5,80.44,80.48,13851.0
2025-05-15 14:55:00,80.48,80.51,80.45,80.45,23888.0,80.48,80.51,80.45,80.45,23888.0
2025-05-15 15:00:00,80.46,80.53,80.44,80.48,26868.0,80.46,80.53,80.44,80.48,26868.0
2025-05-15 15:05:00,80.48,80.56,80.48,80.49,11932.0,80.48,80.56,80.48,80.49,11932.0
2025-05-15 15:10:00,80.48,80.52,80.47,80.5,20560.0,80.48,80.52,80.47,80.5,20560.0
2025-05-15 15:15:00,80.49,80.52,80.45,80.49,20697.0,80.49,80.52,80.45,80.49,20697.0
2025-05-15 15:20:00,80.5,80.56,80.47,80.53,14945.0,80.5,80.56,80.47,80.53,14945.0
2025-05-15 15:25:00,80.52,80.56,80.46,80.48,24043.0,80.52,80.56,80.46,80.48,24043.0
2025-05-15 15:30:00,80.5,80.55,80.43,80.43,29544.0,80.5,80.55,80.43,80.43,29544.0
2025-05-15 15:35:00,80.43,80.48,80.36,80.4,36330.0,80.43,80.48,80.36,80.4,36330.0
2025-05-15 15:40:00,80.4,80.41,80.29,80.32,39376.0,80.4,80.41,80.29,80.32,39376.0
2025-05-15 15:45:00,80.32,80.35,80.2,80.29,101889.0,80.32,80.35,80.2,80.29,101889.0
2025-05-15 15:50:00,80.3,80.48,80.3,80.35,51095.0,80.3,80.48,80.3,80.35,51095.0
2025-05-15 15:55:00,80.34,80.46,80.31,80.46,205469.0,80.34,80.46,80.31,80.46,205469.0
2025-05-16 09:30:00,80.49,80.49,80.12,80.12,138149.0,80.49,80.49,80.12,80.12,138149.0
2025-05-16 09:35:00,80.19,80.36,80.11,80.11,4094.0,80.19,80.36,80.11,80.11,4094.0
2025-05-16 09:40:00,80.07,80.26,80.07,80.11,10862.0,80.07,80.26,80.07,80.11,10862.0
2025-05-16 09:45:00,80.11,80.34,80.11,80.3,14386.0,80.11,80.34,80.11,80.3,14386.0
2025-05-16 09:50:00,80.3,80.38,80.29,80.33,6763.0,80.3,80.38,80.29,80.33,6763.0
2025-05-16 09:55:00,80.37,80.61,80.35,80.54,24416.0,80.37,80.61,80.35,80.54,24416.0
2025-05-16 10:00:00,80.49,80.49,80.34,80.36,11591.0,80.49,80.49,80.34,80.36,11591.0
2025-05-16 10:05:00,80.34,80.34,80.16,80.2,5615.0,80.34,80.34,80.16,80.2,5615.0
2025-05-16 10:10:00,80.23,80.31,80.2,80.21,9475.0,80.23,80.31,80.2,80.21,9475.0
2025-05-16 10:15:00,80.22,80.24,80.07,80.14,9842.0,80.22,80.24,80.07,80.14,9842.0
2025-05-16 10:20:00,80.12,80.13,79.96,80.09,21768.0,80.12,80.13,79.96,80.09,21768.0
2025-05-16 10:25:00,80.07,80.18,80.06,80.11,8230.0,80.07,80.18,80.06,80.11,8230.0
2025-05-16 10:30:00,80.1,80.17,80.06,80.17,12030.0,80.1,80.17,80.06,80.17,12030.0
2025-05-16 10:35:00,80.15,80.2,80.07,80.19,17720.0,80.15,80.2,80.07,80.19,17720.0
2025-05-16 10:40:00,80.2,80.25,80.12,80.15,30633.0,80.2,80.25,80.12,80.15,30633.0
2025-05-16 10:45:00,80.15,80.26,80.14,80.24,11918.0,80.15,80.26,80.14,80.24,11918.0
2025-05-16 10:50:00,80.24,80.32,80.23,80.31,12692.0,80.24,80.32,80.23,80.31,12692.0
2025-05-16 10:55:00,80.33,80.41,80.32,80.37,11016.0,80.33,80.41,80.32,80.37,11016.0
2025-05-16 11:00:00,80.38,80.42,80.36,80.37,17500.0,80.38,80.42,80.36,80.37,17500.0
2025-05-16 11:05:00,80.37,80.4,80.33,80.37,9946.0,80.37,80.4,80.33,80.37,9946.0
2025-05-16 11:10:00,80.36,80.39,80.32,80.34,12250.0,80.36,80.39,80.32,80.34,12250.0
2025-05-16 11:15:00,80.36,80.38,80.29,80.38,12268.0,80.36,80.38,80.29,80.38,12268.0
2025-05-16 11:20:00,80.38,80.38,80.29,80.34,10318.0,80.38,80.38,80.29,80.34,10318.0
2025-05-16 11:25:00,80.33,80.53,80.32,80.53,10999.0,80.33,80.53,80.32,80.53,10999.0
2025-05-16 11:30:00,80.52,80.58,80.49,80.57,12427.0,80.52,80.58,80.49,80.57,12427.0
2025-05-16 11:35:00,80.57,80.61,80.54,80.55,9853.0,80.57,80.61,80.54,80.55,9853.0
2025-05-16 11:40:00,80.55,80.55,80.45,80.47,7022.0,80.55,80.55,80.45,80.47,7022.0
2025-05-16 11:45:00,80.46,80.47,80.35,80.35,7461.0,80.46,80.47,80.35,80.35,7461.0
2025-05-16 11:50:00,80.37,80.44,80.36,80.44,11204.0,80.37,80.44,80.36,80.44,11204.0
2025-05-16 11:55:00,80.45,80.52,80.44,80.49,12321.0,80.45,80.52,80.44,80.49,12321.0
2025-05-16 12:00:00,80.5,80.61,80.48,80.59,13802.0,80.5,80.61,80.48,80.59,13802.0
2025-05-16 12:05:00,80.61,80.63,80.56,80.62,7315.0,80.61,80.63,80.56,80.62,7315.0
2025-05-16 12:10:00,80.62,80.66,80.6,80.64,18390.0,80.62,80.66,80.6,80.64,18390.0
2025-05-16 12:15:00,80.63,80.67,80.61,80.62,11782.0,80.63,80.67,80.61,80.62,11782.0
2025-05-16 12:20:00,80.62,80.65,80.6,80.64,7694.0,80.62,80.65,80.6,80.64,7694.0
2025-05-16 12:25:00,80.63,80.65,80.61,80.62,5064.0,80.63,80.65,80.61,80.62,5064.0
2025-05-16 12:30:00,80.62,80.69,80.61,80.65,6257.0,80.62,80.69,80.61,80.65,6257.0
2025-05-16 12:35:00,80.63,80.7,80.63,80.65,11494.0,80.63,80.7,80.63,80.65,11494.0
2025-05-16 12:40:00,80.66,80.69,80.57,80.58,8535.0,80.66,80.69,80.57,80.58,8535.0
2025-05-16 12:45:00,80.62,80.62,80.56,80.56,6643.0,80.62,80.62,80.56,80.56,6643.0
2025-05-16 12:50:00,80.55,80.65,80.54,80.65,7730.0,80.55,80.65,80.54,80.65,7730.0
2025-05-16 12:55:00,80.65,80.72,80.64,80.7,6930.0,80.65,80.72,80.64,80.7,6930.0
2025-05-16 13:00:00,80.71,80.78,80.68,80.77,6732.0,80.71,80.78,80.68,80.77,6732.0
2025-05-16 13:05:00,80.78,80.8,80.74,80.74,5801.0,80.78,80.8,80.74,80.74,5801.0
2025-05-16 13:10:00,80.74,80.75,80.71,80.73,5100.0,80.74,80.75,80.71,80.73,5100.0
2025-05-16 13:15:00,80.74,80.83,80.73,80.81,11610.0,80.74,80.83,80.73,80.81,11610.0
2025-05-16 13:20:00,80.8,80.84,80.78,80.8,6863.0,80.8,80.84,80.78,80.8,6863.0
2025-05-16 13:25:00,80.8,80.81,80.77,80.78,12104.0,80.8,80.81,80.77,80.78,12104.0
2025-05-16 13:30:00,80.8,80.81,80.73,80.75,12727.0,80.8,80.81,80.73,80.75,12727.0
2025-05-16 13:35:00,80.75,80.78,80.72,80.73,9940.0,80.75,80.78,80.72,80.73,9940.0
2025-05-16 13:40:00,80.73,80.75,80.67,80.69,9958.0,80.73,80.75,80.67,80.69,9958.0
2025-05-16 13:45:00,80.7,80.76,80.69,80.72,12346.0,80.7,80.76,80.69,80.72,12346.0
2025-05-16 13:50:00,80.73,80.77,80.69,80.7,8863.0,80.73,80.77,80.69,80.7,8863.0
2025-05-16 13:55:00,80.71,80.73,80.68,80.69,7874.0,80.71,80.73,80.68,80.69,7874.0
2025-05-16 14:00:00,80.71,80.77,80.71,80.72,13780.0,80.71,80.77,80.71,80.72,13780.0
2025-05-16 14:05:00,80.76,80.81,80.74,80.78,23047.0,80.76,80.81,80.74,80.78,23047.0
2025-05-16 14:10:00,80.76,80.78,80.7,80.77,8369.0,80.76,80.78,80.7,80.77,8369.0
2025-05-16 14:15:00,80.77,80.83,80.77,80.82,8888.0,80.77,80.83,80.77,80.82,8888.0
2025-05-16 14:20:00,80.83,80.84,80.8,80.8,8925.0,80.83,80.84,80.8,80.8,8925.0
2025-05-16 14:25:00,80.81,80.83,80.79,80.81,8988.0,80.81,80.83,80.79,80.81,8988.0
2025-05-16 14:30:00,80.8,80.85,80.77,80.84,9705.0,80.8,80.85,80.77,80.84,9705.0
2025-05-16 14:35:00,80.84,80.85,80.79,80.84,5783.0,80.84,80.85,80.79,80.84,5783.0
2025-05-16 14:40:00,80.84,80.91,80.84,80.89,12103.0,80.84,80.91,80.84,80.89,12103.0
2025-05-16 14:45:00,80.9,80.93,80.85,80.9,16559.0,80.9,80.93,80.85,80.9,16559.0
2025-05-16 14:50:00,80.9,80.91,80.86,80.88,10357.0,80.9,80.91,80.86,80.88,10357.0
2025-05-16 14:55:00,80.89,80.94,80.8,80.94,95476.0,80.89,80.94,80.8,80.94,95476.0
2025-05-16 15:00:00,80.94,81.08,80.94,81.04,112306.0,80.94,81.08,80.94,81.04,112306.0
2025-05-16 15:05:00,81.02,81.06,80.98,81.02,17400.0,81.02,81.06,80.98,81.02,17400.0
2025-05-16 15:10:00,81.02,81.05,80.96,80.98,17467.0,81.02,81.05,80.96,80.98,17467.0
2025-05-16 15:15:00,80.98,80.99,80.94,80.98,12247.0,80.98,80.99,80.94,80.98,12247.0
2025-05-16 15:20:00,80.97,80.98,80.83,80.87,21207.0,80.97,80.98,80.83,80.87,21207.0
2025-05-16 15:25:00,80.87,80.88,80.8,80.87,14663.0,80.87,80.88,80.8,80.87,14663.0
2025-05-16 15:30:00,80.85,80.9,80.83,80.85,29081.0,80.85,80.9,80.83,80.85,29081.0
2025-05-16 15:35:00,80.85,80.88,80.78,80.79,24341.0,80.85,80.88,80.78,80.79,24341.0
2025-05-16 15:40:00,80.79,80.82,80.71,80.72,31315.0,80.79,80.82,80.71,80.72,31315.0
2025-05-16 15:45:00,80.72,80.82,80.69,80.77,41539.0,80.72,80.82,80.69,80.77,41539.0
2025-05-16 15:50:00,80.76,80.81,80.7,80.75,71613.0,80.76,80.81,80.7,80.75,71613.0
2025-05-16 15:55:00,80.76,80.84,80.71,80.83,157175.0,80.76,80.84,80.71,80.83,157175.0
2025-05-19 09:30:00,80.3,80.56,80.0,80.27,34687.0,80.3,80.56,80.0,80.27,34687.0
2025-05-19 09:35:00,80.38,80.38,80.19,80.29,13898.0,80.38,80.38,80.19,80.29,13898.0
2025-05-19 09:40:00,80.26,80.44,80.26,80.26,6862.0,80.26,80.44,80.26,80.26,6862.0
2025-05-19 09:45:00,80.34,80.38,80.18,80.37,5064.0,80.34,80.38,80.18,80.37,5064.0
2025-05-19 09:50:00,80.34,80.37,80.24,80.35,15582.0,80.34,80.37,80.24,80.35,15582.0
2025-05-19 09:55:00,80.37,80.53,80.36,80.53,11190.0,80.37,80.53,80.36,80.53,11190.0
2025-05-19 10:00:00,80.54,80.68,80.54,80.65,7859.0,80.54,80.68,80.54,80.65,7859.0
2025-05-19 10:05:00,80.66,80.71,80.53,80.56,13417.0,80.66,80.71,80.53,80.56,13417.0
2025-05-19 10:10:00,80.58,80.63,80.52,80.56,14116.0,80.58,80.63,80.52,80.56,14116.0
2025-05-19 10:15:00,80.57,80.67,80.57,80.63,5201.0,80.57,80.67,80.57,80.63,5201.0
2025-05-19 10:20:00,80.64,80.64,80.53,80.53,3207.0,80.64,80.64,80.53,80.53,3207.0
2025-05-19 10:25:00,80.52,80.52,80.37,80.51,9333.0,80.52,80.52,80.37,80.51,9333.0
2025-05-19 10:30:00,80.5,80.51,80.46,80.51,3160.0,80.5,80.51,80.46,80.51,3160.0
2025-05-19 10:35:00,80.56,80.71,80.56,80.69,6153.0,80.56,80.71,80.56,80.69,6153.0
2025-05-19 10:40:00,80.67,80.69,80.64,80.65,6036.0,80.67,80.69,80.64,80.65,6036.0
2025-05-19 10:45:00,80.67,80.67,80.53,80.53,7899.0,80.67,80.67,80.53,80.53,7899.0
2025-05-19 10:50:00,80.53,80.62,80.53,80.62,4342.0,80.53,80.62,80.53,80.62,4342.0
2025-05-19 10:55:00,80.62,80.67,80.59,80.59,7512.0,80.62,80.67,80.59,80.59,7512.0
2025-05-19 11:00:00,80.61,80.79,80.61,80.77,11258.0,80.61,80.79,80.61,80.77,11258.0
2025-05-19 11:05:00,80.78,80.82,80.78,80.81,6909.0,80.78,80.82,80.78,80.81,6909.0
2025-05-19 11:10:00,80.81,80.81,80.55,80.56,10168.0,80.81,80.81,80.55,80.56,10168.0
2025-05-19 11:15:00,80.58,80.69,80.57,80.69,5798.0,80.58,80.69,80.57,80.69,5798.0
2025-05-19 11:20:00,80.67,80.73,80.64,80.68,6551.0,80.67,80.73,80.64,80.68,6551.0
2025-05-19 11:25:00,80.65,80.67,80.61,80.64,2965.0,80.65,80.67,80.61,80.64,2965.0
2025-05-19 11:30:00,80.66,80.73,80.64,80.65,7010.0,80.66,80.73,80.64,80.65,7010.0
2025-05-19 11:35:00,80.65,80.76,80.65,80.76,6380.0,80.65,80.76,80.65,80.76,6380.0
2025-05-19 11:40:00,80.77,80.81,80.76,80.79,5824.0,80.77,80.81,80.76,80.79,5824.0
2025-05-19 11:45:00,80.79,80.82,80.74,80.75,7221.0,80.79,80.82,80.74,80.75,7221.0
2025-05-19 11:50:00,80.75,80.77,80.74,80.75,2776.0,80.75,80.77,80.74,80.75,2776.0
2025-05-19 11:55:00,80.76,80.79,80.74,80.78,3670.0,80.76,80.79,80.74,80.78,3670.0
2025-05-19 12:00:00,80.78,80.8,80.75,80.8,4198.0,80.78,80.8,80.75,80.8,4198.0
2025-05-19 12:05:00,80.79,80.8,80.74,80.78,4433.0,80.79,80.8,80.74,80.78,4433.0
2025-05-19 12:10:00,80.78,80.82,80.78,80.81,4532.0,80.78,80.82,80.78,80.81,4532.0
2025-05-19 12:15:00,80.82,80.92,80.81,80.83,36184.0,80.82,80.92,80.81,80.83,36184.0
2025-05-19 12:20:00,80.86,80.9,80.86,80.87,3577.0,80.86,80.9,80.86,80.87,3577.0
2025-05-19 12:25:00,80.87,80.89,80.84,80.85,15150.0,80.87,80.89,80.84,80.85,15150.0
2025-05-19 12:30:00,80.87,80.9,80.84,80.88,5780.0,80.87,80.9,80.84,80.88,5780.0
2025-05-19 12:35:00,80.9,80.94,80.89,80.92,6433.0,80.9,80.94,80.89,80.92,6433.0
2025-05-19 12:40:00,80.92,80.93,80.89,80.93,4999.0,80.92,80.93,80.89,80.93,4999.0
2025-05-19 12:45:00,80.91,80.94,80.9,80.93,3356.0,80.91,80.94,80.9,80.93,3356.0
2025-05-19 12:50:00,80.94,80.98,80.93,80.95,4903.0,80.94,80.98,80.93,80.95,4903.0
2025-05-19 12:55:00,80.95,80.99,80.92,80.95,7061.0,80.95,80.99,80.92,80.95,7061.0
2025-05-19 13:00:00,80.95,81.01,80.94,81.01,4290.0,80.95,81.01,80.94,81.01,4290.0
2025-05-19 13:05:00,81.01,81.01,80.96,81.0,3149.0,81.01,81.01,80.96,81.0,3149.0
2025-05-19 13:10:00,80.98,81.01,80.95,80.95,4149.0,80.98,81.01,80.95,80.95,4149.0
2025-05-19 13:15:00,80.95,81.01,80.94,80.98,6734.0,80.95,81.01,80.94,80.98,6734.0
2025-05-19 13:20:00,80.97,81.01,80.95,81.01,8328.0,80.97,81.01,80.95,81.01,8328.0
2025-05-19 13:25:00,81.01,81.05,80.98,80.98,8140.0,81.01,81.05,80.98,80.98,8140.0
2025-05-19 13:30:00,81.0,81.07,80.98,81.06,11560.0,81.0,81.07,80.98,81.06,11560.0
2025-05-19 13:35:00,81.08,81.1,81.03,81.07,8154.0,81.08,81.1,81.03,81.07,8154.0
2025-05-19 13:40:00,81.06,81.06,81.02,81.04,7647.0,81.06,81.06,81.02,81.04,7647.0
2025-05-19 13:45:00,81.04,81.04,80.97,81.0,7506.0,81.04,81.04,80.97,81.0,7506.0
2025-05-19 13:50:00,80.99,81.0,80.88,80.88,28846.0,80.99,81.0,80.88,80.88,28846.0
2025-05-19 13:55:00,80.87,80.88,80.82,80.82,4502.0,80.87,80.88,80.82,80.82,4502.0
2025-05-19 14:00:00,80.8,80.85,80.78,80.83,9671.0,80.8,80.85,80.78,80.83,9671.0
2025-05-19 14:05:00,80.83,80.86,80.77,80.82,8018.0,80.83,80.86,80.77,80.82,8018.0
2025-05-19 14:10:00,80.8,80.83,80.78,80.81,8086.0,80.8,80.83,80.78,80.81,8086.0
2025-05-19 14:15:00,80.8,80.8,80.71,80.74,6798.0,80.8,80.8,80.71,80.74,6798.0
2025-05-19 14:20:00,80.75,80.79,80.72,80.75,4707.0,80.75,80.79,80.72,80.75,4707.0
2025-05-19 14:25:00,80.75,80.82,80.74,80.82,4993.0,80.75,80.82,80.74,80.82,4993.0
2025-05-19 14:30:00,80.8,80.83,80.79,80.81,8530.0,80.8,80.83,80.79,80.81,8530.0
2025-05-19 14:35:00,80.8,80.86,80.8,80.84,4194.0,80.8,80.86,80.8,80.84,4194.0
2025-05-19 14:40:00,80.85,80.88,80.84,80.85,9770.0,80.85,80.88,80.84,80.85,9770.0
2025-05-19 14:45:00,80.85,80.86,80.78,80.82,5121.0,80.85,80.86,80.78,80.82,5121.0
2025-05-19 14:50:00,80.83,80.84,80.81,80.82,10057.0,80.83,80.84,80.81,80.82,10057.0
2025-05-19 14:55:00,80.83,80.88,80.81,80.88,4974.0,80.83,80.88,80.81,80.88,4974.0
2025-05-19 15:00:00,80.88,80.92,80.82,80.84,12026.0,80.88,80.92,80.82,80.84,12026.0
2025-05-19 15:05:00,80.84,80.87,80.79,80.82,8825.0,80.84,80.87,80.79,80.82,8825.0
2025-05-19 15:10:00,80.81,80.84,80.79,80.81,7840.0,80.81,80.84,80.79,80.81,7840.0
2025-05-19 15:15:00,80.79,80.79,80.74,80.76,13232.0,80.79,80.79,80.74,80.76,13232.0
2025-05-19 15:20:00,80.77,80.79,80.75,80.76,3647.0,80.77,80.79,80.75,80.76,3647.0
2025-05-19 15:25:00,80.76,80.76,80.7,80.75,9168.0,80.76,80.76,80.7,80.75,9168.0
2025-05-19 15:30:00,80.74,80.78,80.69,80.7,22092.0,80.74,80.78,80.69,80.7,22092.0
2025-05-19 15:35:00,80.69,80.75,80.69,80.75,9579.0,80.69,80.75,80.69,80.75,9579.0
2025-05-19 15:40:00,80.75,80.75,80.69,80.71,18622.0,80.75,80.75,80.69,80.71,18622.0
2025-05-19 15:45:00,80.7,80.83,80.69,80.79,16388.0,80.7,80.83,80.69,80.79,16388.0
2025-05-19 15:50:00,80.82,80.92,80.81,80.84,18918.0,80.82,80.92,80.81,80.84,18918.0
2025-05-19 15:55:00,80.84,80.89,80.78,80.87,128936.0,80.84,80.89,80.78,80.87,128936.0
2025-05-20 09:30:00,80.69,80.98,80.5,80.73,46162.0,80.69,80.98,80.5,80.73,46162.0
2025-05-20 09:35:00,80.73,80.88,80.72,80.82,10373.0,80.73,80.88,80.72,80.82,10373.0
2025-05-20 09:40:00,80.77,80.79,80.56,80.69,12106.0,80.77,80.79,80.56,80.69,12106.0
2025-05-20 09:45:00,80.72,80.78,80.66,80.73,11145.0,80.72,80.78,80.66,80.73,11145.0
2025-05-20 09:50:00,80.69,80.8,80.63,80.73,16639.0,80.69,80.8,80.63,80.73,16639.0
2025-05-20 09:55:00,80.71,80.8,80.7,80.72,9044.0,80.71,80.8,80.7,80.72,9044.0
2025-05-20 10:00:00,80.71,80.93,80.7,80.9,14584.0,80.71,80.93,80.7,80.9,14584.0
2025-05-20 10:05:00,80.91,80.91,80.8,80.8,14016.0,80.91,80.91,80.8,80.8,14016.0
2025-05-20 10:10:00,80.8,80.87,80.74,80.87,9969.0,80.8,80.87,80.74,80.87,9969.0
2025-05-20 10:15:00,80.87,80.98,80.84,80.97,7182.0,80.87,80.98,80.84,80.97,7182.0
2025-05-20 10:20:00,80.98,81.09,80.95,80.98,7697.0,80.98,81.09,80.95,80.98,7697.0
2025-05-20 10:25:00,81.03,81.06,80.92,80.94,12763.0,81.03,81.06,80.92,80.94,12763.0
2025-05-20 10:30:00,80.94,80.98,80.86,80.88,7012.0,80.94,80.98,80.86,80.88,7012.0
2025-05-20 10:35:00,80.87,80.93,80.84,80.93,3204.0,80.87,80.93,80.84,80.93,3204.0
2025-05-20 10:40:00,80.95,80.98,80.91,80.98,4691.0,80.95,80.98,80.91,80.98,4691.0
2025-05-20 10:45:00,80.98,81.01,80.97,80.98,6857.0,80.98,81.01,80.97,80.98,6857.0
2025-05-20 10:50:00,80.97,80.97,80.87,80.88,8121.0,80.97,80.97,80.87,80.88,8121.0
2025-05-20 10:55:00,80.86,80.86,80.75,80.77,11091.0,80.86,80.86,80.75,80.77,11091.0
2025-05-20 11:00:00,80.76,80.83,80.73,80.83,8575.0,80.76,80.83,80.73,80.83,8575.0
2025-05-20 11:05:00,80.84,80.88,80.82,80.84,5499.0,80.84,80.88,80.82,80.84,5499.0
2025-05-20 11:10:00,80.83,80.92,80.83,80.92,4556.0,80.83,80.92,80.83,80.92,4556.0
2025-05-20 11:15:00,80.92,80.92,80.82,80.85,12642.0,80.92,80.92,80.82,80.85,12642.0
2025-05-20 11:20:00,80.86,80.88,80.81,80.81,6937.0,80.86,80.88,80.81,80.81,6937.0
2025-05-20 11:25:00,80.8,80.87,80.77,80.82,29745.0,80.8,80.87,80.77,80.82,29745.0
2025-05-20 11:30:00,80.85,80.87,80.71,80.74,10751.0,80.85,80.87,80.71,80.74,10751.0
2025-05-20 11:35:00,80.76,80.79,80.74,80.77,9763.0,80.76,80.79,80.74,80.77,9763.0
2025-05-20 11:40:00,80.77,80.77,80.7,80.7,8197.0,80.77,80.77,80.7,80.7,8197.0
2025-05-20 11:45:00,80.68,80.78,80.67,80.75,23681.0,80.68,80.78,80.67,80.75,23681.0
2025-05-20 11:50:00,80.77,80.8,80.74,80.78,7732.0,80.77,80.8,80.74,80.78,7732.0
2025-05-20 11:55:00,80.8,80.86,80.8,80.82,9617.0,80.8,80.86,80.8,80.82,9617.0
2025-05-20 12:00:00,80.82,80.86,80.8,80.8,3734.0,80.82,80.86,80.8,80.8,3734.0
2025-05-20 12:05:00,80.79,80.79,80.7,80.74,6203.0,80.79,80.79,80.7,80.74,6203.0
2025-05-20 12:10:00,80.74,80.78,80.68,80.74,7828.0,80.74,80.78,80.68,80.74,7828.0
2025-05-20 12:15:00,80.75,80.75,80.72,80.73,3012.0,80.75,80.75,80.72,80.73,3012.0
2025-05-20 12:20:00,80.74,80.76,80.68,80.68,7635.0,80.74,80.76,80.68,80.68,7635.0
2025-05-20 12:25:00,80.63,80.65,80.6,80.61,4888.0,80.63,80.65,80.6,80.61,4888.0
2025-05-20 12:30:00,80.6,80.65,80.58,80.61,5652.0,80.6,80.65,80.58,80.61,5652.0
2025-05-20 12:35:00,80.6,80.62,80.56,80.56,5379.0,80.6,80.62,80.56,80.56,5379.0
2025-05-20 12:40:00,80.58,80.6,80.55,80.59,5117.0,80.58,80.6,80.55,80.59,5117.0
2025-05-20 12:45:00,80.58,80.61,80.54,80.61,5536.0,80.58,80.61,80.54,80.61,5536.0
2025-05-20 12:50:00,80.59,80.62,80.56,80.56,5423.0,80.59,80.62,80.56,80.56,5423.0
2025-05-20 12:55:00,80.58,80.6,80.58,80.59,5489.0,80.58,80.6,80.58,80.59,5489.0
2025-05-20 13:00:00,80.59,80.63,80.58,80.6,6904.0,80.59,80.63,80.58,80.6,6904.0
2025-05-20 13:05:00,80.62,80.64,80.6,80.63,3056.0,80.62,80.64,80.6,80.63,3056.0
2025-05-20 13:10:00,80.63,80.71,80.62,80.69,4522.0,80.63,80.71,80.62,80.69,4522.0
2025-05-20 13:15:00,80.69,80.69,80.64,80.64,4313.0,80.69,80.69,80.64,80.64,4313.0
2025-05-20 13:20:00,80.65,80.65,80.6,80.62,7582.0,80.65,80.65,80.6,80.62,7582.0
2025-05-20 13:25:00,80.62,80.65,80.61,80.63,4491.0,80.62,80.65,80.61,80.63,4491.0
2025-05-20 13:30:00,80.64,80.65,80.59,80.63,2646.0,80.64,80.65,80.59,80.63,2646.0
2025-05-20 13:35:00,80.64,80.66,80.61,80.64,8385.0,80.64,80.66,80.61,80.64,8385.0
2025-05-20 13:40:00,80.63,80.64,80.61,80.61,2586.0,80.63,80.64,80.61,80.61,2586.0
2025-05-20 13:45:00,80.61,80.61,80.54,80.54,5866.0,80.61,80.61,80.54,80.54,5866.0
2025-05-20 13:50:00,80.54,80.55,80.52,80.55,10304.0,80.54,80.55,80.52,80.55,10304.0
2025-05-20 13:55:00,80.54,80.57,80.53,80.56,4314.0,80.54,80.57,80.53,80.56,4314.0
2025-05-20 14:00:00,80.55,80.55,80.5,80.52,6855.0,80.55,80.55,80.5,80.52,6855.0
2025-05-20 14:05:00,80.52,80.55,80.45,80.45,13346.0,80.52,80.55,80.45,80.45,13346.0
2025-05-20 14:10:00,80.44,80.45,80.38,80.39,3189.0,80.44,80.45,80.38,80.39,3189.0
2025-05-20 14:15:00,80.4,80.41,80.33,80.35,5356.0,80.4,80.41,80.33,80.35,5356.0
2025-05-20 14:20:00,80.35,80.36,80.11,80.3,32699.0,80.35,80.36,80.11,80.3,32699.0
2025-05-20 14:25:00,80.33,80.36,80.18,80.19,7659.0,80.33,80.36,80.18,80.19,7659.0
2025-05-20 14:30:00,80.21,80.23,80.14,80.19,6539.0,80.21,80.23,80.14,80.19,6539.0
2025-05-20 14:35:00,80.19,80.34,80.17,80.31,11815.0,80.19,80.34,80.17,80.31,11815.0
2025-05-20 14:40:00,80.29,80.32,80.22,80.25,5306.0,80.29,80.32,80.22,80.25,5306.0
2025-05-20 14:45:00,80.27,80.29,80.24,80.26,5124.0,80.27,80.29,80.24,80.26,5124.0
2025-05-20 14:50:00,80.28,80.32,80.25,80.28,7005.0,80.28,80.32,80.25,80.28,7005.0
2025-05-20 14:55:00,80.29,80.33,80.28,80.3,5989.0,80.29,80.33,80.28,80.3,5989.0
2025-05-20 15:00:00,80.3,80.3,80.15,80.15,8733.0,80.3,80.3,80.15,80.15,8733.0
2025-05-20 15:05:00,80.16,80.27,80.16,80.26,12032.0,80.16,80.27,80.16,80.26,12032.0
2025-05-20 15:10:00,80.25,80.3,80.21,80.29,10350.0,80.25,80.3,80.21,80.29,10350.0
2025-05-20 15:15:00,80.29,80.32,80.25,80.31,15035.0,80.29,80.32,80.25,80.31,15035.0
2025-05-20 15:20:00,80.31,80.33,80.28,80.3,13323.0,80.31,80.33,80.28,80.3,13323.0
2025-05-20 15:25:00,80.29,80.37,80.28,80.31,17798.0,80.29,80.37,80.28,80.31,17798.0
2025-05-20 15:30:00,80.32,80.39,80.32,80.38,19152.0,80.32,80.39,80.32,80.38,19152.0
2025-05-20 15:35:00,80.38,80.42,80.33,80.36,17058.0,80.38,80.42,80.33,80.36,17058.0
2025-05-20 15:40:00,80.35,80.41,80.32,80.32,28983.0,80.35,80.41,80.32,80.32,28983.0
2025-05-20 15:45:00,80.32,80.44,80.32,80.32,38899.0,80.32,80.44,80.32,80.32,38899.0
2025-05-20 15:50:00,80.32,80.45,80.29,80.4,34582.0,80.32,80.45,80.29,80.4,34582.0
2025-05-20 15:55:00,80.4,80.4,80.24,80.34,175513.0,80.4,80.4,80.24,80.34,175513.0
2025-05-21 09:30:00,79.86,80.22,79.67,79.75,38660.0,79.86,80.22,79.67,79.75,38660.0
2025-05-21 09:35:00,79.82,79.94,79.76,79.87,4156.0,79.82,79.94,79.76,79.87,4156.0
2025-05-21 09:40:00,79.88,79.97,79.84,79.87,7176.0,79.88,79.97,79.84,79.87,7176.0
2025-05-21 09:45:00,79.87,79.89,79.8,79.87,11150.0,79.87,79.89,79.8,79.87,11150.0
2025-05-21 09:50:00,79.87,79.94,79.8,79.92,17748.0,79.87,79.94,79.8,79.92,17748.0
2025-05-21 09:55:00,79.92,79.98,79.9,79.9,21995.0,79.92,79.98,79.9,79.9,21995.0
2025-05-21 10:00:00,79.89,80.09,79.85,80.05,14296.0,79.89,80.09,79.85,80.05,14296.0
2025-05-21 10:05:00,80.04,80.08,79.87,79.88,8552.0,80.04,80.08,79.87,79.88,8552.0
2025-05-21 10:10:00,79.9,79.9,79.51,79.55,31996.0,79.9,79.9,79.51,79.55,31996.0
2025-05-21 10:15:00,79.56,79.62,79.45,79.6,7201.0,79.56,79.62,79.45,79.6,7201.0
2025-05-21 10:20:00,79.62,79.72,79.62,79.7,11134.0,79.62,79.72,79.62,79.7,11134.0
2025-05-21 10:25:00,79.7,79.7,79.4,79.4,6708.0,79.7,79.7,79.4,79.4,6708.0
2025-05-21 10:30:00,79.39,79.41,79.28,79.28,4053.0,79.39,79.41,79.28,79.28,4053.0
2025-05-21 10:35:00,79.29,79.32,79.17,79.31,16880.0,79.29,79.32,79.17,79.31,16880.0
2025-05-21 10:40:00,79.34,79.42,79.25,79.28,91917.0,79.34,79.42,79.25,79.28,91917.0
2025-05-21 10:45:00,79.29,79.29,79.09,79.17,10420.0,79.29,79.29,79.09,79.17,10420.0
2025-05-21 10:50:00,79.17,79.18,79.06,79.1,14463.0,79.17,79.18,79.06,79.1,14463.0
2025-05-21 10:55:00,79.14,79.3,79.13,79.3,5216.0,79.14,79.3,79.13,79.3,5216.0
2025-05-21 11:00:00,79.31,79.31,79.22,79.27,9565.0,79.31,79.31,79.22,79.27,9565.0
2025-05-21 11:05:00,79.27,79.42,79.26,79.41,9380.0,79.27,79.42,79.26,79.41,9380.0
2025-05-21 11:10:00,79.41,79.44,79.37,79.42,9468.0,79.41,79.44,79.37,79.42,9468.0
2025-05-21 11:15:00,79.42,79.43,79.16,79.16,16690.0,79.42,79.43,79.16,79.16,16690.0
2025-05-21 11:20:00,79.18,79.25,79.17,79.25,6631.0,79.18,79.25,79.17,79.25,6631.0
2025-05-21 11:25:00,79.27,79.27,79.18,79.18,6648.0,79.27,79.27,79.18,79.18,6648.0
2025-05-21 11:30:00,79.21,79.29,79.19,79.28,11678.0,79.21,79.29,79.19,79.28,11678.0
2025-05-21 11:35:00,79.27,79.28,79.22,79.26,11659.0,79.27,79.28,79.22,79.26,11659.0
2025-05-21 11:40:00,79.26,79.31,79.23,79.27,6361.0,79.26,79.31,79.23,79.27,6361.0
2025-05-21 11:45:00,79.25,79.25,79.19,79.22,6705.0,79.25,79.25,79.19,79.22,6705.0
2025-05-21 11:50:00,79.2,79.27,79.16,79.27,6996.0,79.2,79.27,79.16,79.27,6996.0
2025-05-21 11:55:00,79.25,79.3,79.22,79.23,8694.0,79.25,79.3,79.22,79.23,8694.0
2025-05-21 12:00:00,79.22,79.27,79.18,79.21,8963.0,79.22,79.27,79.18,79.21,8963.0
2025-05-21 12:05:00,79.2,79.25,79.19,79.23,7025.0,79.2,79.25,79.19,79.23,7025.0
2025-05-21 12:10:00,79.21,79.27,79.21,79.23,7744.0,79.21,79.27,79.21,79.23,7744.0
2025-05-21 12:15:00,79.25,79.31,79.24,79.27,6471.0,79.25,79.31,79.24,79.27,6471.0
2025-05-21 12:20:00,79.26,79.27,79.23,79.25,6471.0,79.26,79.27,79.23,79.25,6471.0
2025-05-21 12:25:00,79.25,79.26,79.19,79.22,5156.0,79.25,79.26,79.19,79.22,5156.0
2025-05-21 12:30:00,79.23,79.31,79.23,79.3,4064.0,79.23,79.31,79.23,79.3,4064.0
2025-05-21 12:35:00,79.3,79.31,79.25,79.27,5593.0,79.3,79.31,79.25,79.27,5593.0
2025-05-21 12:40:00,79.27,79.36,79.27,79.34,3491.0,79.27,79.36,79.27,79.34,3491.0
2025-05-21 12:45:00,79.36,79.38,79.3,79.38,3306.0,79.36,79.38,79.3,79.38,3306.0
2025-05-21 12:50:00,79.39,79.4,79.34,79.37,4529.0,79.39,79.4,79.34,79.37,4529.0
2025-05-21 12:55:00,79.4,79.4,79.28,79.28,4427.0,79.4,79.4,79.28,79.28,4427.0
2025-05-21 13:00:00,79.29,79.31,79.25,79.3,6156.0,79.29,79.31,79.25,79.3,6156.0
2025-05-21 13:05:00,79.31,79.32,79.19,79.19,4877.0,79.31,79.32,79.19,79.19,4877.0
2025-05-21 13:10:00,79.18,79.18,79.05,79.05,4769.0,79.18,79.18,79.05,79.05,4769.0
2025-05-21 13:15:00,79.04,79.04,78.73,78.83,12063.0,79.04,79.04,78.73,78.83,12063.0
2025-05-21 13:20:00,78.79,78.79,78.53,78.56,14771.0,78.79,78.79,78.53,78.56,14771.0
2025-05-21 13:25:00,78.54,78.62,78.31,78.35,29482.0,78.54,78.62,78.31,78.35,29482.0
2025-05-21 13:30:00,78.33,78.58,78.21,78.53,18947.0,78.33,78.58,78.21,78.53,18947.0
2025-05-21 13:35:00,78.5,78.73,78.47,78.71,8777.0,78.5,78.73,78.47,78.71,8777.0
2025-05-21 13:40:00,78.7,78.71,78.58,78.6,11753.0,78.7,78.71,78.58,78.6,11753.0
2025-05-21 13:45:00,78.58,78.69,78.53,78.65,12332.0,78.58,78.69,78.53,78.65,12332.0
2025-05-21 13:50:00,78.65,78.7,78.47,78.56,18031.0,78.65,78.7,78.47,78.56,18031.0
2025-05-21 13:55:00,78.56,78.57,78.47,78.51,12827.0,78.56,78.57,78.47,78.51,12827.0
2025-05-21 14:00:00,78.53,78.53,78.32,78.35,9098.0,78.53,78.53,78.32,78.35,9098.0
2025-05-21 14:05:00,78.36,78.51,78.35,78.48,14126.0,78.36,78.51,78.35,78.48,14126.0
2025-05-21 14:10:00,78.45,78.45,78.3,78.41,10369.0,78.45,78.45,78.3,78.41,10369.0
2025-05-21 14:15:00,78.38,78.45,78.35,78.35,10301.0,78.38,78.45,78.35,78.35,10301.0
2025-05-21 14:20:00,78.36,78.36,78.29,78.34,6952.0,78.36,78.36,78.29,78.34,6952.0
2025-05-21 14:25:00,78.35,78.46,78.35,78.43,15272.0,78.35,78.46,78.35,78.43,15272.0
2025-05-21 14:30:00,78.42,78.45,78.4,78.45,8050.0,78.42,78.45,78.4,78.45,8050.0
2025-05-21 14:35:00,78.46,78.47,78.34,78.38,18838.0,78.46,78.47,78.34,78.38,18838.0
2025-05-21 14:40:00,78.38,78.42,78.36,78.39,12271.0,78.38,78.42,78.36,78.39,12271.0
2025-05-21 14:45:00,78.4,78.44,78.27,78.29,14639.0,78.4,78.44,78.27,78.29,14639.0
2025-05-21 14:50:00,78.28,78.32,78.22,78.26,11723.0,78.28,78.32,78.22,78.26,11723.0
2025-05-21 14:55:00,78.25,78.29,78.18,78.19,8787.0,78.25,78.29,78.18,78.19,8787.0
2025-05-21 15:00:00,78.19,78.26,78.16,78.19,19260.0,78.19,78.26,78.16,78.19,19260.0
2025-05-21 15:05:00,78.17,78.24,78.02,78.03,17834.0,78.17,78.24,78.02,78.03,17834.0
2025-05-21 15:10:00,78.02,78.19,77.98,78.19,18519.0,78.02,78.19,77.98,78.19,18519.0
2025-05-21 15:15:00,78.18,78.2,78.08,78.12,11195.0,78.18,78.2,78.08,78.12,11195.0
2025-05-21 15:20:00,78.12,78.14,77.97,77.98,17596.0,78.12,78.14,77.97,77.98,17596.0
2025-05-21 15:25:00,77.98,78.02,77.94,77.98,18499.0,77.98,78.02,77.94,77.98,18499.0
2025-05-21 15:30:00,77.99,78.11,77.99,78.09,22575.0,77.99,78.11,77.99,78.09,22575.0
2025-05-21 15:35:00,78.11,78.21,78.06,78.21,21756.0,78.11,78.21,78.06,78.21,21756.0
2025-05-21 15:40:00,78.2,78.21,78.12,78.17,28779.0,78.2,78.21,78.12,78.17,28779.0
2025-05-21 15:45:00,78.18,78.18,78.0,78.0,33756.0,78.18,78.18,78.0,78.0,33756.0
2025-05-21 15:50:00,78.01,78.04,77.89,77.95,57415.0,78.01,78.04,77.89,77.95,57415.0
2025-05-21 15:55:00,77.95,78.06,77.85,77.89,269750.0,77.95,78.06,77.85,77.89,269750.0
2025-05-22 09:30:00,78.14,78.35,77.87,77.93,79931.0,78.14,78.35,77.87,77.93,79931.0
2025-05-22 09:35:00,77.91,77.95,77.74,77.74,11919.0,77.91,77.95,77.74,77.74,11919.0
2025-05-22 09:40:00,77.77,77.89,77.71,77.79,7301.0,77.77,77.89,77.71,77.79,7301.0
2025-05-22 09:45:00,77.77,77.83,77.35,77.36,48416.0,77.77,77.83,77.35,77.36,48416.0
2025-05-22 09:50:00,77.37,77.49,77.35,77.44,21266.0,77.37,77.49,77.35,77.44,21266.0
2025-05-22 09:55:00,77.4,77.4,77.27,77.29,32639.0,77.4,77.4,77.27,77.29,32639.0
2025-05-22 10:00:00,77.29,77.34,77.19,77.26,65831.0,77.29,77.34,77.19,77.26,65831.0
2025-05-22 10:05:00,77.26,77.52,77.24,77.48,28117.0,77.26,77.52,77.24,77.48,28117.0
2025-05-22 10:10:00,77.44,77.47,77.2,77.2,27610.0,77.44,77.47,77.2,77.2,27610.0
2025-05-22 10:15:00,77.2,77.34,77.2,77.33,27287.0,77.2,77.34,77.2,77.33,27287.0
2025-05-22 10:20:00,77.32,77.33,77.18,77.19,18635.0,77.32,77.33,77.18,77.19,18635.0
2025-05-22 10:25:00,77.18,77.28,77.16,77.25,18107.0,77.18,77.28,77.16,77.25,18107.0
2025-05-22 10:30:00,77.24,77.26,77.11,77.14,36385.0,77.24,77.26,77.11,77.14,36385.0
2025-05-22 10:35:00,77.13,77.19,77.09,77.1,23437.0,77.13,77.19,77.09,77.1,23437.0
2025-05-22 10:40:00,77.1,77.27,77.09,77.14,17359.0,77.1,77.27,77.09,77.14,17359.0
2025-05-22 10:45:00,77.13,77.17,77.07,77.17,76088.0,77.13,77.17,77.07,77.17,76088.0
2025-05-22 10:50:00,77.18,77.24,77.09,77.09,18423.0,77.18,77.24,77.09,77.09,18423.0
2025-05-22 10:55:00,77.08,77.29,77.04,77.29,17081.0,77.08,77.29,77.04,77.29,17081.0
2025-05-22 11:00:00,77.29,77.42,77.29,77.42,31061.0,77.29,77.42,77.29,77.42,31061.0
2025-05-22 11:05:00,77.4,77.55,77.39,77.53,18875.0,77.4,77.55,77.39,77.53,18875.0
2025-05-22 11:10:00,77.52,77.56,77.44,77.45,11299.0,77.52,77.56,77.44,77.45,11299.0
2025-05-22 11:15:00,77.46,77.46,77.37,77.41,11117.0,77.46,77.46,77.37,77.41,11117.0
2025-05-22 11:20:00,77.41,77.58,77.39,77.58,21068.0,77.41,77.58,77.39,77.58,21068.0
2025-05-22 11:25:00,77.56,77.62,77.46,77.47,21278.0,77.56,77.62,77.46,77.47,21278.0
2025-05-22 11:30:00,77.47,77.56,77.43,77.56,9818.0,77.47,77.56,77.43,77.56,9818.0
2025-05-22 11:35:00,77.55,77.78,77.55,77.71,23290.0,77.55,77.78,77.55,77.71,23290.0
2025-05-22 11:40:00,77.71,77.8,77.71,77.75,6112.0,77.71,77.8,77.71,77.75,6112.0
2025-05-22 11:45:00,77.76,77.76,77.66,77.69,4937.0,77.76,77.76,77.66,77.69,4937.0
2025-05-22 11:50:00,77.67,77.78,77.67,77.78,3480.0,77.67,77.78,77.67,77.78,3480.0
2025-05-22 11:55:00,77.79,77.79,77.7,77.75,7136.0,77.79,77.79,77.7,77.75,7136.0
2025-05-22 12:00:00,77.76,77.8,77.71,77.77,3499.0,77.76,77.8,77.71,77.77,3499.0
2025-05-22 12:05:00,77.76,77.77,77.67,77.77,3831.0,77.76,77.77,77.67,77.77,3831.0
2025-05-22 12:10:00,77.77,77.89,77.77,77.89,9953.0,77.77,77.89,77.77,77.89,9953.0
2025-05-22 12:15:00,77.9,77.94,77.76,77.76,6860.0,77.9,77.94,77.76,77.76,6860.0
2025-05-22 12:20:00,77.77,77.77,77.7,77.7,1086.0,77.77,77.77,77.7,77.7,1086.0
2025-05-22 12:25:00,77.71,77.73,77.68,77.7,5455.0,77.71,77.73,77.68,77.7,5455.0
2025-05-22 12:30:00,77.68,77.72,77.62,77.7,4399.0,77.68,77.72,77.62,77.7,4399.0
2025-05-22 12:35:00,77.7,77.72,77.67,77.71,3559.0,77.7,77.72,77.67,77.71,3559.0
2025-05-22 12:40:00,77.7,77.72,77.68,77.7,2740.0,77.7,77.72,77.68,77.7,2740.0
2025-05-22 12:45:00,77.7,77.7,77.59,77.59,5871.0,77.7,77.7,77.59,77.59,5871.0
2025-05-22 12:50:00,77.59,77.64,77.58,77.64,4165.0,77.59,77.64,77.58,77.64,4165.0
2025-05-22 12:55:00,77.62,77.62,77.52,77.53,3925.0,77.62,77.62,77.52,77.53,3925.0
2025-05-22 13:00:00,77.54,77.57,77.49,77.52,3498.0,77.54,77.57,77.49,77.52,3498.0
2025-05-22 13:05:00,77.51,77.55,77.5,77.52,3976.0,77.51,77.55,77.5,77.52,3976.0
2025-05-22 13:10:00,77.53,77.59,77.53,77.57,4185.0,77.53,77.59,77.53,77.57,4185.0
2025-05-22 13:15:00,77.57,77.71,77.56,77.7,3647.0,77.57,77.71,77.56,77.7,3647.0
2025-05-22 13:20:00,77.72,77.8,77.69,77.8,2854.0,77.72,77.8,77.69,77.8,2854.0
2025-05-22 13:25:00,77.83,77.84,77.79,77.8,5817.0,77.83,77.84,77.79,77.8,5817.0
2025-05-22 13:30:00,77.8,77.87,77.78,77.87,3482.0,77.8,77.87,77.78,77.87,3482.0
2025-05-22 13:35:00,77.9,77.92,77.85,77.87,5299.0,77.9,77.92,77.85,77.87,5299.0
2025-05-22 13:40:00,77.9,77.91,77.86,77.89,5546.0,77.9,77.91,77.86,77.89,5546.0
2025-05-22 13:45:00,77.94,77.94,77.87,77.9,4106.0,77.94,77.94,77.87,77.9,4106.0
2025-05-22 13:50:00,77.88,77.9,77.86,77.88,3679.0,77.88,77.9,77.86,77.88,3679.0
2025-05-22 13:55:00,77.88,77.94,77.87,77.88,7788.0,77.88,77.94,77.87,77.88,7788.0
2025-05-22 14:00:00,77.89,77.91,77.86,77.9,6033.0,77.89,77.91,77.86,77.9,6033.0
2025-05-22 14:05:00,77.9,77.9,77.85,77.88,5235.0,77.9,77.9,77.85,77.88,5235.0
2025-05-22 14:10:00,77.87,77.92,77.84,77.92,11868.0,77.87,77.92,77.84,77.92,11868.0
2025-05-22 14:15:00,77.93,77.97,77.9,77.97,3574.0,77.93,77.97,77.9,77.97,3574.0
2025-05-22 14:20:00,77.97,78.02,77.92,78.01,7683.0,77.97,78.02,77.92,78.01,7683.0
2025-05-22 14:25:00,78.01,78.01,77.94,77.98,4910.0,78.01,78.01,77.94,77.98,4910.0
2025-05-22 14:30:00,77.99,78.02,77.98,78.0,3423.0,77.99,78.02,77.98,78.0,3423.0
2025-05-22 14:35:00,78.01,78.01,77.92,77.92,6270.0,78.01,78.01,77.92,77.92,6270.0
2025-05-22 14:40:00,77.94,77.95,77.91,77.94,6161.0,77.94,77.95,77.91,77.94,6161.0
2025-05-22 14:45:00,77.95,78.0,77.94,77.95,6073.0,77.95,78.0,77.94,77.95,6073.0
2025-05-22 14:50:00,77.96,78.02,77.96,77.98,4460.0,77.96,78.02,77.96,77.98,4460.0
2025-05-22 14:55:00,78.0,78.06,77.99,78.02,8477.0,78.0,78.06,77.99,78.02,8477.0
2025-05-22 15:00:00,78.06,78.08,78.03,78.04,7061.0,78.06,78.08,78.03,78.04,7061.0
2025-05-22 15:05:00,78.05,78.06,77.98,77.98,6151.0,78.05,78.06,77.98,77.98,6151.0
2025-05-22 15:10:00,77.97,78.05,77.97,78.05,10712.0,77.97,78.05,77.97,78.05,10712.0
2025-05-22 15:15:00,78.04,78.07,78.02,78.07,13321.0,78.04,78.07,78.02,78.07,13321.0
2025-05-22 15:20:00,78.09,78.11,78.07,78.1,40821.0,78.09,78.11,78.07,78.1,40821.0
2025-05-22 15:25:00,78.09,78.18,78.08,78.17,8869.0,78.09,78.18,78.08,78.17,8869.0
2025-05-22 15:30:00,78.16,78.16,78.06,78.08,10762.0,78.16,78.16,78.06,78.08,10762.0
2025-05-22 15:35:00,78.05,78.11,78.03,78.09,15063.0,78.05,78.11,78.03,78.09,15063.0
2025-05-22 15:40:00,78.08,78.1,78.01,78.01,16675.0,78.08,78.1,78.01,78.01,16675.0
2025-05-22 15:45:00,78.0,78.01,77.9,77.97,20382.0,78.0,78.01,77.9,77.97,20382.0
2025-05-22 15:50:00,77.98,78.04,77.84,77.84,37637.0,77.98,78.04,77.84,77.84,37637.0
2025-05-22 15:55:00,77.84,77.84,77.57,77.65,182409.0,77.84,77.84,77.57,77.65,182409.0
2025-05-23 09:30:00,75.95,76.78,75.94,76.71,46922.0,75.95,76.78,75.94,76.71,46922.0
2025-05-23 09:35:00,76.69,76.74,76.5,76.59,17507.0,76.69,76.74,76.5,76.59,17507.0
2025-05-23 09:40:00,76.65,76.67,76.54,76.67,19291.0,76.65,76.67,76.54,76.67,19291.0
2025-05-23 09:45:00,76.72,76.74,76.59,76.67,6374.0,76.72,76.74,76.59,76.67,6374.0
2025-05-23 09:50:00,76.69,76.82,76.68,76.73,10856.0,76.69,76.82,76.68,76.73,10856.0
2025-05-23 09:55:00,76.79,76.81,76.66,76.81,7984.0,76.79,76.81,76.66,76.81,7984.0
2025-05-23 10:00:00,76.81,77.0,76.79,77.0,14374.0,76.81,77.0,76.79,77.0,14374.0
2025-05-23 10:05:00,76.99,77.05,76.84,76.84,7175.0,76.99,77.05,76.84,76.84,7175.0
2025-05-23 10:10:00,76.81,76.88,76.73,76.79,6774.0,76.81,76.88,76.73,76.79,6774.0
2025-05-23 10:15:00,76.79,76.79,76.6,76.62,21150.0,76.79,76.79,76.6,76.62,21150.0
2025-05-23 10:20:00,76.61,76.78,76.54,76.78,16119.0,76.61,76.78,76.54,76.78,16119.0
2025-05-23 10:25:00,76.78,76.8,76.69,76.75,6587.0,76.78,76.8,76.69,76.75,6587.0
2025-05-23 10:30:00,76.75,76.97,76.75,76.95,5844.0,76.75,76.97,76.75,76.95,5844.0
2025-05-23 10:35:00,76.95,76.95,76.78,76.84,10179.0,76.95,76.95,76.78,76.84,10179.0
2025-05-23 10:40:00,76.86,76.93,76.8,76.91,19570.0,76.86,76.93,76.8,76.91,19570.0
2025-05-23 10:45:00,76.9,76.96,76.88,76.91,24709.0,76.9,76.96,76.88,76.91,24709.0
2025-05-23 10:50:00,76.92,76.92,76.78,76.82,11311.0,76.92,76.92,76.78,76.82,11311.0
2025-05-23 10:55:00,76.81,76.84,76.76,76.79,13206.0,76.81,76.84,76.76,76.79,13206.0
2025-05-23 11:00:00,76.78,76.93,76.72,76.91,28350.0,76.78,76.93,76.72,76.91,28350.0
2025-05-23 11:05:00,76.9,76.99,76.79,76.97,40185.0,76.9,76.99,76.79,76.97,40185.0
2025-05-23 11:10:00,77.0,77.02,76.87,76.99,13173.0,77.0,77.02,76.87,76.99,13173.0
2025-05-23 11:15:00,76.97,77.04,76.92,77.03,20430.0,76.97,77.04,76.92,77.03,20430.0
2025-05-23 11:20:00,77.02,77.14,76.93,77.11,39428.0,77.02,77.14,76.93,77.11,39428.0
2025-05-23 11:25:00,77.11,77.14,77.05,77.13,33344.0,77.11,77.14,77.05,77.13,33344.0
2025-05-23 11:30:00,77.11,77.21,77.07,77.2,24969.0,77.11,77.21,77.07,77.2,24969.0
2025-05-23 11:35:00,77.19,77.28,77.13,77.19,24400.0,77.19,77.28,77.13,77.19,24400.0
2025-05-23 11:40:00,77.19,77.21,77.15,77.16,12423.0,77.19,77.21,77.15,77.16,12423.0
2025-05-23 11:45:00,77.17,77.19,77.13,77.18,11837.0,77.17,77.19,77.13,77.18,11837.0
2025-05-23 11:50:00,77.2,77.21,77.09,77.13,10040.0,77.2,77.21,77.09,77.13,10040.0
2025-05-23 11:55:00,77.13,77.13,77.06,77.07,6052.0,77.13,77.13,77.06,77.07,6052.0
2025-05-23 12:00:00,77.06,77.17,77.02,77.05,12713.0,77.06,77.17,77.02,77.05,12713.0
2025-05-23 12:05:00,77.02,77.06,76.95,76.97,25040.0,77.02,77.06,76.95,76.97,25040.0
2025-05-23 12:10:00,76.94,77.04,76.94,77.0,10428.0,76.94,77.04,76.94,77.0,10428.0
2025-05-23 12:15:00,77.03,77.06,76.97,76.98,24349.0,77.03,77.06,76.97,76.98,24349.0
2025-05-23 12:20:00,76.98,77.1,76.97,77.1,9165.0,76.98,77.1,76.97,77.1,9165.0
2025-05-23 12:25:00,77.09,77.13,77.0,77.01,17807.0,77.09,77.13,77.0,77.01,17807.0
2025-05-23 12:30:00,77.0,77.03,76.91,76.96,16496.0,77.0,77.03,76.91,76.96,16496.0
2025-05-23 12:35:00,76.95,77.06,76.94,77.05,11331.0,76.95,77.06,76.94,77.05,11331.0
2025-05-23 12:40:00,77.03,77.05,76.93,76.99,71409.0,77.03,77.05,76.93,76.99,71409.0
2025-05-23 12:45:00,76.99,77.07,76.98,77.06,38043.0,76.99,77.07,76.98,77.06,38043.0
2025-05-23 12:50:00,77.06,77.07,76.99,77.05,26345.0,77.06,77.07,76.99,77.05,26345.0
2025-05-23 12:55:00,77.05,77.06,76.95,76.97,15628.0,77.05,77.06,76.95,76.97,15628.0
2025-05-23 13:00:00,76.96,76.99,76.92,76.99,5549.0,76.96,76.99,76.92,76.99,5549.0
2025-05-23 13:05:00,77.0,77.09,77.0,77.09,4649.0,77.0,77.09,77.0,77.09,4649.0
2025-05-23 13:10:00,77.08,77.18,77.08,77.18,8804.0,77.08,77.18,77.08,77.18,8804.0
2025-05-23 13:15:00,77.18,77.31,77.18,77.31,3063.0,77.18,77.31,77.18,77.31,3063.0
2025-05-23 13:20:00,77.31,77.37,77.31,77.35,5567.0,77.31,77.37,77.31,77.35,5567.0
2025-05-23 13:25:00,77.36,77.39,77.34,77.38,6551.0,77.36,77.39,77.34,77.38,6551.0
2025-05-23 13:30:00,77.38,77.41,77.35,77.36,11023.0,77.38,77.41,77.35,77.36,11023.0
2025-05-23 13:35:00,77.36,77.4,77.34,77.38,4312.0,77.36,77.4,77.34,77.38,4312.0
2025-05-23 13:40:00,77.39,77.39,77.33,77.35,3375.0,77.39,77.39,77.33,77.35,3375.0
2025-05-23 13:45:00,77.36,77.42,77.36,77.41,3705.0,77.36,77.42,77.36,77.41,3705.0
2025-05-23 13:50:00,77.41,77.45,77.35,77.35,9780.0,77.41,77.45,77.35,77.35,9780.0
2025-05-23 13:55:00,77.36,77.38,77.33,77.35,3888.0,77.36,77.38,77.33,77.35,3888.0
2025-05-23 14:00:00,77.34,77.47,77.33,77.47,7586.0,77.34,77.47,77.33,77.47,7586.0
2025-05-23 14:05:00,77.48,77.52,77.44,77.48,4818.0,77.48,77.52,77.44,77.48,4818.0
2025-05-23 14:10:00,77.46,77.47,77.39,77.44,3929.0,77.46,77.47,77.39,77.44,3929.0
2025-05-23 14:15:00,77.44,77.47,77.33,77.33,9238.0,77.44,77.47,77.33,77.33,9238.0
2025-05-23 14:20:00,77.32,77.34,77.21,77.31,5771.0,77.32,77.34,77.21,77.31,5771.0
2025-05-23 14:25:00,77.3,77.38,77.29,77.31,5294.0,77.3,77.38,77.29,77.31,5294.0
2025-05-23 14:30:00,77.33,77.37,77.33,77.36,4195.0,77.33,77.37,77.33,77.36,4195.0
2025-05-23 14:35:00,77.38,77.4,77.34,77.34,6792.0,77.38,77.4,77.34,77.34,6792.0
2025-05-23 14:40:00,77.36,77.4,77.33,77.34,6050.0,77.36,77.4,77.33,77.34,6050.0
2025-05-23 14:45:00,77.35,77.4,77.27,77.35,20159.0,77.35,77.4,77.27,77.35,20159.0
2025-05-23 14:50:00,77.35,77.38,77.33,77.36,3742.0,77.35,77.38,77.33,77.36,3742.0
2025-05-23 14:55:00,77.36,77.39,77.31,77.32,6843.0,77.36,77.39,77.31,77.32,6843.0
2025-05-23 15:00:00,77.32,77.33,77.27,77.29,6213.0,77.32,77.33,77.27,77.29,6213.0
2025-05-23 15:05:00,77.31,77.37,77.3,77.37,5035.0,77.31,77.37,77.3,77.37,5035.0
2025-05-23 15:10:00,77.36,77.44,77.35,77.41,7815.0,77.36,77.44,77.35,77.41,7815.0
2025-05-23 15:15:00,77.39,77.4,77.3,77.31,11178.0,77.39,77.4,77.3,77.31,11178.0
2025-05-23 15:20:00,77.3,77.3,77.22,77.26,10120.0,77.3,77.3,77.22,77.26,10120.0
2025-05-23 15:25:00,77.26,77.26,77.13,77.14,15621.0,77.26,77.26,77.13,77.14,15621.0
2025-05-23 15:30:00,77.14,77.2,77.13,77.2,14530.0,77.14,77.2,77.13,77.2,14530.0
2025-05-23 15:35:00,77.2,77.26,77.16,77.26,13070.0,77.2,77.26,77.16,77.26,13070.0
2025-05-23 15:40:00,77.25,77.26,77.2,77.25,12061.0,77.25,77.26,77.2,77.25,12061.0
2025-05-23 15:45:00,77.24,77.25,77.12,77.17,27515.0,77.24,77.25,77.12,77.17,27515.0
2025-05-23 15:50:00,77.12,77.18,76.98,77.02,48881.0,77.12,77.18,76.98,77.02,48881.0
2025-05-23 15:55:00,77.01,77.26,76.93,77.2,199331.0,77.01,77.26,76.93,77.2,199331.0
2025-05-27 09:30:00,78.25,78.35,77.64,77.64,51500.0,78.25,78.35,77.64,77.64,51500.0
2025-05-27 09:35:00,77.74,77.75,77.61,77.67,8372.0,77.74,77.75,77.61,77.67,8372.0
2025-05-27 09:40:00,77.7,77.79,77.65,77.74,15836.0,77.7,77.79,77.65,77.74,15836.0
2025-05-27 09:45:00,77.76,77.93,77.76,77.83,15158.0,77.76,77.93,77.76,77.83,15158.0
2025-05-27 09:50:00,77.83,77.87,77.75,77.86,16861.0,77.83,77.87,77.75,77.86,16861.0
2025-05-27 09:55:00,77.86,77.98,77.86,77.95,35023.0,77.86,77.98,77.86,77.95,35023.0
2025-05-27 10:00:00,77.96,78.12,77.95,78.04,18844.0,77.96,78.12,77.95,78.04,18844.0
2025-05-27 10:05:00,78.06,78.07,77.98,78.01,10131.0,78.06,78.07,77.98,78.01,10131.0
2025-05-27 10:10:00,78.01,78.11,78.0,78.11,10696.0,78.01,78.11,78.0,78.11,10696.0
2025-05-27 10:15:00,78.11,78.26,78.11,78.26,15868.0,78.11,78.26,78.11,78.26,15868.0
2025-05-27 10:20:00,78.26,78.41,78.25,78.4,15768.0,78.26,78.41,78.25,78.4,15768.0
2025-05-27 10:25:00,78.4,78.46,78.36,78.37,14609.0,78.4,78.46,78.36,78.37,14609.0
2025-05-27 10:30:00,78.36,78.39,78.32,78.37,12577.0,78.36,78.39,78.32,78.37,12577.0
2025-05-27 10:35:00,78.37,78.39,78.26,78.28,12652.0,78.37,78.39,78.26,78.28,12652.0
2025-05-27 10:40:00,78.28,78.35,78.23,78.33,9749.0,78.28,78.35,78.23,78.33,9749.0
2025-05-27 10:45:00,78.36,78.44,78.35,78.4,11827.0,78.36,78.44,78.35,78.4,11827.0
2025-05-27 10:50:00,78.4,78.47,78.38,78.45,9311.0,78.4,78.47,78.38,78.45,9311.0
2025-05-27 10:55:00,78.47,78.5,78.44,78.47,6266.0,78.47,78.5,78.44,78.47,6266.0
2025-05-27 11:00:00,78.48,78.55,78.47,78.55,8422.0,78.48,78.55,78.47,78.55,8422.0
2025-05-27 11:05:00,78.53,78.53,78.42,78.44,9369.0,78.53,78.53,78.42,78.44,9369.0
2025-05-27 11:10:00,78.44,78.48,78.42,78.45,8152.0,78.44,78.48,78.42,78.45,8152.0
2025-05-27 11:15:00,78.47,78.54,78.47,78.54,17501.0,78.47,78.54,78.47,78.54,17501.0
2025-05-27 11:20:00,78.52,78.53,78.42,78.49,18482.0,78.52,78.53,78.42,78.49,18482.0
2025-05-27 11:25:00,78.48,78.64,78.44,78.61,8448.0,78.48,78.64,78.44,78.61,8448.0
2025-05-27 11:30:00,78.6,78.63,78.55,78.58,11498.0,78.6,78.63,78.55,78.58,11498.0
2025-05-27 11:35:00,78.57,78.66,78.56,78.66,7478.0,78.57,78.66,78.56,78.66,7478.0
2025-05-27 11:40:00,78.65,78.68,78.61,78.68,6647.0,78.65,78.68,78.61,78.68,6647.0
2025-05-27 11:45:00,78.67,78.69,78.59,78.64,14794.0,78.67,78.69,78.59,78.64,14794.0
2025-05-27 11:50:00,78.62,78.68,78.61,78.68,6516.0,78.62,78.68,78.61,78.68,6516.0
2025-05-27 11:55:00,78.69,78.69,78.63,78.63,6834.0,78.69,78.69,78.63,78.63,6834.0
2025-05-27 12:00:00,78.64,78.82,78.59,78.71,166403.0,78.64,78.82,78.59,78.71,166403.0
2025-05-27 12:05:00,78.72,78.74,78.68,78.7,7109.0,78.72,78.74,78.68,78.7,7109.0
2025-05-27 12:10:00,78.69,78.71,78.66,78.67,7260.0,78.69,78.71,78.66,78.67,7260.0
2025-05-27 12:15:00,78.65,78.66,78.57,78.58,5403.0,78.65,78.66,78.57,78.58,5403.0
2025-05-27 12:20:00,78.61,78.71,78.61,78.71,4687.0,78.61,78.71,78.61,78.71,4687.0
2025-05-27 12:25:00,78.71,78.75,78.7,78.7,6916.0,78.71,78.75,78.7,78.7,6916.0
2025-05-27 12:30:00,78.7,78.7,78.66,78.68,6407.0,78.7,78.7,78.66,78.68,6407.0
2025-05-27 12:35:00,78.7,78.85,78.69,78.83,9836.0,78.7,78.85,78.69,78.83,9836.0
2025-05-27 12:40:00,78.83,78.87,78.79,78.81,4456.0,78.83,78.87,78.79,78.81,4456.0
2025-05-27 12:45:00,78.82,78.83,78.68,78.71,4922.0,78.82,78.83,78.68,78.71,4922.0
2025-05-27 12:50:00,78.72,78.77,78.72,78.75,7138.0,78.72,78.77,78.72,78.75,7138.0
2025-05-27 12:55:00,78.76,78.77,78.72,78.72,9786.0,78.76,78.77,78.72,78.72,9786.0
2025-05-27 13:00:00,78.72,78.8,78.72,78.8,2758.0,78.72,78.8,78.72,78.8,2758.0
2025-05-27 13:05:00,78.79,78.87,78.79,78.87,7882.0,78.79,78.87,78.79,78.87,7882.0
2025-05-27 13:10:00,78.86,78.87,78.81,78.84,9000.0,78.86,78.87,78.81,78.84,9000.0
2025-05-27 13:15:00,78.84,78.93,78.84,78.85,7177.0,78.84,78.93,78.84,78.85,7177.0
2025-05-27 13:20:00,78.85,78.9,78.85,78.86,4892.0,78.85,78.9,78.85,78.86,4892.0
2025-05-27 13:25:00,78.88,78.9,78.83,78.85,4579.0,78.88,78.9,78.83,78.85,4579.0
2025-05-27 13:30:00,78.84,78.87,78.82,78.87,2652.0,78.84,78.87,78.82,78.87,2652.0
2025-05-27 13:35:00,78.89,78.89,78.83,78.84,6705.0,78.89,78.89,78.83,78.84,6705.0
2025-05-27 13:40:00,78.83,78.87,78.82,78.86,5438.0,78.83,78.87,78.82,78.86,5438.0
2025-05-27 13:45:00,78.87,78.87,78.82,78.86,5014.0,78.87,78.87,78.82,78.86,5014.0
2025-05-27 13:50:00,78.87,78.94,78.87,78.94,3873.0,78.87,78.94,78.87,78.94,3873.0
2025-05-27 13:55:00,78.95,79.02,78.94,78.98,7125.0,78.95,79.02,78.94,78.98,7125.0
2025-05-27 14:00:00,78.99,79.04,78.96,78.96,7062.0,78.99,79.04,78.96,78.96,7062.0
2025-05-27 14:05:00,78.96,79.02,78.96,79.01,6013.0,78.96,79.02,78.96,79.01,6013.0
2025-05-27 14:10:00,79.0,79.08,79.0,79.08,4891.0,79.0,79.08,79.0,79.08,4891.0
2025-05-27 14:15:00,79.08,79.09,78.96,78.98,9490.0,79.08,79.09,78.96,78.98,9490.0
2025-05-27 14:20:00,78.96,78.98,78.95,78.97,4914.0,78.96,78.98,78.95,78.97,4914.0
2025-05-27 14:25:00,78.97,79.0,78.95,78.96,8777.0,78.97,79.0,78.95,78.96,8777.0
2025-05-27 14:30:00,78.96,79.04,78.95,79.04,7870.0,78.96,79.04,78.95,79.04,7870.0
2025-05-27 14:35:00,79.04,79.04,79.0,79.03,6955.0,79.04,79.04,79.0,79.03,6955.0
2025-05-27 14:40:00,79.04,79.04,79.0,79.0,5994.0,79.04,79.04,79.0,79.0,5994.0
2025-05-27 14:45:00,79.01,79.06,79.01,79.03,4761.0,79.01,79.06,79.01,79.03,4761.0
2025-05-27 14:50:00,79.02,79.04,78.97,78.98,10994.0,79.02,79.04,78.97,78.98,10994.0
2025-05-27 14:55:00,78.99,79.01,78.96,78.96,8533.0,78.99,79.01,78.96,78.96,8533.0
2025-05-27 15:00:00,78.95,79.02,78.93,79.0,11262.0,78.95,79.02,78.93,79.0,11262.0
2025-05-27 15:05:00,79.0,79.04,78.97,78.97,9777.0,79.0,79.04,78.97,78.97,9777.0
2025-05-27 15:10:00,78.96,78.98,78.94,78.96,6544.0,78.96,78.98,78.94,78.96,6544.0
2025-05-27 15:15:00,78.95,78.97,78.9,78.92,10865.0,78.95,78.97,78.9,78.92,10865.0
2025-05-27 15:20:00,78.91,78.94,78.89,78.9,12604.0,78.91,78.94,78.89,78.9,12604.0
2025-05-27 15:25:00,78.89,79.0,78.88,78.96,20097.0,78.89,79.0,78.88,78.96,20097.0
2025-05-27 15:30:00,78.96,78.99,78.94,78.98,18792.0,78.96,78.99,78.94,78.98,18792.0
2025-05-27 15:35:00,78.98,78.99,78.9,78.95,15590.0,78.98,78.99,78.9,78.95,15590.0
2025-05-27 15:40:00,78.94,78.96,78.9,78.92,19502.0,78.94,78.96,78.9,78.92,19502.0
2025-05-27 15:45:00,78.93,78.93,78.87,78.88,19729.0,78.93,78.93,78.87,78.88,19729.0
2025-05-27 15:50:00,78.89,79.07,78.87,78.98,79327.0,78.89,79.07,78.87,78.98,79327.0
2025-05-27 15:55:00,78.99,79.09,78.96,79.03,189873.0,78.99,79.09,78.96,79.03,189873.0
2025-05-28 09:30:00,79.02,79.38,78.98,79.07,64584.0,79.02,79.38,78.98,79.07,64584.0
2025-05-28 09:35:00,79.04,79.04,78.89,79.01,7862.0,79.04,79.04,78.89,79.01,7862.0
2025-05-28 09:40:00,79.04,79.13,79.04,79.11,16455.0,79.04,79.13,79.04,79.11,16455.0
2025-05-28 09:45:00,79.11,79.16,79.01,79.04,12544.0,79.11,79.16,79.01,79.04,12544.0
2025-05-28 09:50:00,79.01,79.01,78.86,78.97,15667.0,79.01,79.01,78.86,78.97,15667.0
2025-05-28 09:55:00,78.96,79.06,78.94,79.01,28262.0,78.96,79.06,78.94,79.01,28262.0
2025-05-28 10:00:00,79.01,79.04,78.88,78.88,18644.0,79.01,79.04,78.88,78.88,18644.0
2025-05-28 10:05:00,78.9,78.92,78.81,78.81,10988.0,78.9,78.92,78.81,78.81,10988.0
2025-05-28 10:10:00,78.81,78.83,78.66,78.67,17203.0,78.81,78.83,78.66,78.67,17203.0
2025-05-28 10:15:00,78.65,78.76,78.63,78.73,7100.0,78.65,78.76,78.63,78.73,7100.0
2025-05-28 10:20:00,78.75,78.8,78.7,78.79,11058.0,78.75,78.8,78.7,78.79,11058.0
2025-05-28 10:25:00,78.78,78.8,78.66,78.72,12370.0,78.78,78.8,78.66,78.72,12370.0
2025-05-28 10:30:00,78.73,78.74,78.67,78.73,12001.0,78.73,78.74,78.67,78.73,12001.0
2025-05-28 10:35:00,78.73,78.75,78.6,78.62,13106.0,78.73,78.75,78.6,78.62,13106.0
2025-05-28 10:40:00,78.61,78.7,78.58,78.58,13121.0,78.61,78.7,78.58,78.58,13121.0
2025-05-28 10:45:00,78.57,78.57,78.47,78.54,17658.0,78.57,78.57,78.47,78.54,17658.0
2025-05-28 10:50:00,78.54,78.54,78.46,78.49,14455.0,78.54,78.54,78.46,78.49,14455.0
2025-05-28 10:55:00,78.48,78.56,78.47,78.53,14283.0,78.48,78.56,78.47,78.53,14283.0
2025-05-28 11:00:00,78.53,78.67,78.52,78.67,9883.0,78.53,78.67,78.52,78.67,9883.0
2025-05-28 11:05:00,78.69,78.69,78.53,78.55,9967.0,78.69,78.69,78.53,78.55,9967.0
2025-05-28 11:10:00,78.53,78.61,78.52,78.53,7893.0,78.53,78.61,78.52,78.53,7893.0
2025-05-28 11:15:00,78.53,78.58,78.52,78.58,15227.0,78.53,78.58,78.52,78.58,15227.0
2025-05-28 11:20:00,78.58,78.61,78.5,78.52,16102.0,78.58,78.61,78.5,78.52,16102.0
2025-05-28 11:25:00,78.52,78.53,78.45,78.47,8482.0,78.52,78.53,78.45,78.47,8482.0
2025-05-28 11:30:00,78.45,78.48,78.42,78.44,14575.0,78.45,78.48,78.42,78.44,14575.0
2025-05-28 11:35:00,78.43,78.45,78.34,78.45,13090.0,78.43,78.45,78.34,78.45,13090.0
2025-05-28 11:40:00,78.46,78.49,78.42,78.42,9590.0,78.46,78.49,78.42,78.42,9590.0
2025-05-28 11:45:00,78.44,78.52,78.44,78.52,4900.0,78.44,78.52,78.44,78.52,4900.0
2025-05-28 11:50:00,78.52,78.6,78.51,78.59,5308.0,78.52,78.6,78.51,78.59,5308.0
2025-05-28 11:55:00,78.59,78.6,78.49,78.51,10731.0,78.59,78.6,78.49,78.51,10731.0
2025-05-28 12:00:00,78.51,78.58,78.47,78.48,8895.0,78.51,78.58,78.47,78.48,8895.0
2025-05-28 12:05:00,78.49,78.55,78.48,78.54,6196.0,78.49,78.55,78.48,78.54,6196.0
2025-05-28 12:10:00,78.55,78.56,78.49,78.52,12272.0,78.55,78.56,78.49,78.52,12272.0
2025-05-28 12:15:00,78.51,78.55,78.49,78.52,6221.0,78.51,78.55,78.49,78.52,6221.0
2025-05-28 12:20:00,78.53,78.54,78.5,78.54,4880.0,78.53,78.54,78.5,78.54,4880.0
2025-05-28 12:25:00,78.54,78.59,78.52,78.52,20882.0,78.54,78.59,78.52,78.52,20882.0
2025-05-28 12:30:00,78.52,78.53,78.45,78.46,6422.0,78.52,78.53,78.45,78.46,6422.0
2025-05-28 12:35:00,78.46,78.53,78.46,78.51,7591.0,78.46,78.53,78.46,78.51,7591.0
2025-05-28 12:40:00,78.5,78.5,78.44,78.5,3661.0,78.5,78.5,78.44,78.5,3661.0
2025-05-28 12:45:00,78.51,78.53,78.48,78.51,6922.0,78.51,78.53,78.48,78.51,6922.0
2025-05-28 12:50:00,78.5,78.52,78.38,78.42,6371.0,78.5,78.52,78.38,78.42,6371.0
2025-05-28 12:55:00,78.4,78.44,78.4,78.42,3392.0,78.4,78.44,78.4,78.42,3392.0
2025-05-28 13:00:00,78.42,78.51,78.4,78.48,4263.0,78.42,78.51,78.4,78.48,4263.0
2025-05-28 13:05:00,78.48,78.51,78.47,78.49,2807.0,78.48,78.51,78.47,78.49,2807.0
2025-05-28 13:10:00,78.49,78.5,78.47,78.49,4379.0,78.49,78.5,78.47,78.49,4379.0
2025-05-28 13:15:00,78.5,78.58,78.5,78.58,11063.0,78.5,78.58,78.5,78.58,11063.0
2025-05-28 13:20:00,78.58,78.61,78.56,78.57,12579.0,78.58,78.61,78.56,78.57,12579.0
2025-05-28 13:25:00,78.57,78.59,78.5,78.54,13041.0,78.57,78.59,78.5,78.54,13041.0
2025-05-28 13:30:00,78.54,78.55,78.45,78.45,10295.0,78.54,78.55,78.45,78.45,10295.0
2025-05-28 13:35:00,78.44,78.44,78.39,78.42,6029.0,78.44,78.44,78.39,78.42,6029.0
2025-05-28 13:40:00,78.41,78.43,78.34,78.39,5094.0,78.41,78.43,78.34,78.39,5094.0
2025-05-28 13:45:00,78.38,78.43,78.37,78.4,4595.0,78.38,78.43,78.37,78.4,4595.0
2025-05-28 13:50:00,78.39,78.45,78.36,78.44,7869.0,78.39,78.45,78.36,78.44,7869.0
2025-05-28 13:55:00,78.45,78.49,78.42,78.43,7737.0,78.45,78.49,78.42,78.43,7737.0
2025-05-28 14:00:00,78.45,78.52,78.45,78.52,7629.0,78.45,78.52,78.45,78.52,7629.0
2025-05-28 14:05:00,78.51,78.51,78.44,78.44,6663.0,78.51,78.51,78.44,78.44,6663.0
2025-05-28 14:10:00,78.44,78.52,78.44,78.52,4094.0,78.44,78.52,78.44,78.52,4094.0
2025-05-28 14:15:00,78.52,78.54,78.49,78.5,4475.0,78.52,78.54,78.49,78.5,4475.0
2025-05-28 14:20:00,78.51,78.52,78.45,78.49,10637.0,78.51,78.52,78.45,78.49,10637.0
2025-05-28 14:25:00,78.5,78.52,78.49,78.52,5174.0,78.5,78.52,78.49,78.52,5174.0
2025-05-28 14:30:00,78.52,78.54,78.5,78.51,7878.0,78.52,78.54,78.5,78.51,7878.0
2025-05-28 14:35:00,78.51,78.55,78.5,78.52,6168.0,78.51,78.55,78.5,78.52,6168.0
2025-05-28 14:40:00,78.53,78.54,78.51,78.52,15799.0,78.53,78.54,78.51,78.52,15799.0
2025-05-28 14:45:00,78.51,78.53,78.47,78.48,8211.0,78.51,78.53,78.47,78.48,8211.0
2025-05-28 14:50:00,78.48,78.48,78.13,78.29,26257.0,78.48,78.48,78.13,78.29,26257.0
2025-05-28 14:55:00,78.27,78.41,78.27,78.39,9030.0,78.27,78.41,78.27,78.39,9030.0
2025-05-28 15:00:00,78.38,78.42,78.37,78.41,8684.0,78.38,78.42,78.37,78.41,8684.0
2025-05-28 15:05:00,78.41,78.5,78.4,78.45,9885.0,78.41,78.5,78.4,78.45,9885.0
2025-05-28 15:10:00,78.46,78.48,78.3,78.34,13362.0,78.46,78.48,78.3,78.34,13362.0
2025-05-28 15:15:00,78.34,78.36,78.28,78.32,22511.0,78.34,78.36,78.28,78.32,22511.0
2025-05-28 15:20:00,78.33,78.33,78.21,78.22,7112.0,78.33,78.33,78.21,78.22,7112.0
2025-05-28 15:25:00,78.23,78.23,78.14,78.16,11150.0,78.23,78.23,78.14,78.16,11150.0
2025-05-28 15:30:00,78.16,78.19,78.04,78.05,12255.0,78.16,78.19,78.04,78.05,12255.0
2025-05-28 15:35:00,78.05,78.08,78.0,78.05,23141.0,78.05,78.08,78.0,78.05,23141.0
2025-05-28 15:40:00,78.05,78.08,78.02,78.04,21828.0,78.05,78.08,78.02,78.04,21828.0
2025-05-28 15:45:00,78.04,78.04,77.95,77.95,26515.0,78.04,78.04,77.95,77.95,26515.0
2025-05-28 15:50:00,77.95,78.0,77.84,77.89,71163.0,77.95,78.0,77.84,77.89,71163.0
2025-05-28 15:55:00,77.88,78.0,77.8,77.98,184285.0,77.88,78.0,77.8,77.98,184285.0
2025-05-29 09:30:00,78.62,78.76,78.39,78.76,59989.0,78.62,78.76,78.39,78.76,59989.0
2025-05-29 09:35:00,78.73,79.03,78.72,78.98,31865.0,78.73,79.03,78.72,78.98,31865.0
2025-05-29 09:40:00,78.97,79.0,78.77,78.77,24826.0,78.97,79.0,78.77,78.77,24826.0
2025-05-29 09:45:00,78.78,78.84,78.61,78.69,15457.0,78.78,78.84,78.61,78.69,15457.0
2025-05-29 09:50:00,78.64,78.69,78.51,78.69,15216.0,78.64,78.69,78.51,78.69,15216.0
2025-05-29 09:55:00,78.69,78.7,78.42,78.64,8795.0,78.69,78.7,78.42,78.64,8795.0
2025-05-29 10:00:00,78.65,78.84,78.63,78.78,17900.0,78.65,78.84,78.63,78.78,17900.0
2025-05-29 10:05:00,78.76,78.76,78.48,78.5,20236.0,78.76,78.76,78.48,78.5,20236.0
2025-05-29 10:10:00,78.51,78.59,78.44,78.5,11821.0,78.51,78.59,78.44,78.5,11821.0
2025-05-29 10:15:00,78.51,78.58,78.3,78.34,8008.0,78.51,78.58,78.3,78.34,8008.0
2025-05-29 10:20:00,78.32,78.57,78.31,78.56,8585.0,78.32,78.57,78.31,78.56,8585.0
2025-05-29 10:25:00,78.55,78.68,78.55,78.58,6701.0,78.55,78.68,78.55,78.58,6701.0
2025-05-29 10:30:00,78.59,78.61,78.37,78.39,8216.0,78.59,78.61,78.37,78.39,8216.0
2025-05-29 10:35:00,78.37,78.49,78.35,78.38,21609.0,78.37,78.49,78.35,78.38,21609.0
2025-05-29 10:40:00,78.34,78.37,78.26,78.35,15724.0,78.34,78.37,78.26,78.35,15724.0
2025-05-29 10:45:00,78.32,78.4,78.31,78.33,4798.0,78.32,78.4,78.31,78.33,4798.0
2025-05-29 10:50:00,78.32,78.35,78.27,78.29,7355.0,78.32,78.35,78.27,78.29,7355.0
2025-05-29 10:55:00,78.3,78.38,78.25,78.35,17120.0,78.3,78.38,78.25,78.35,17120.0
2025-05-29 11:00:00,78.35,78.39,78.23,78.25,7321.0,78.35,78.39,78.23,78.25,7321.0
2025-05-29 11:05:00,78.24,78.34,78.24,78.34,4448.0,78.24,78.34,78.24,78.34,4448.0
2025-05-29 11:10:00,78.33,78.42,78.32,78.32,6503.0,78.33,78.42,78.32,78.32,6503.0
2025-05-29 11:15:00,78.33,78.4,78.32,78.37,6496.0,78.33,78.4,78.32,78.37,6496.0
2025-05-29 11:20:00,78.37,78.5,78.36,78.5,6064.0,78.37,78.5,78.36,78.5,6064.0
2025-05-29 11:25:00,78.51,78.52,78.47,78.49,7655.0,78.51,78.52,78.47,78.49,7655.0
2025-05-29 11:30:00,78.48,78.48,78.21,78.25,7008.0,78.48,78.48,78.21,78.25,7008.0
2025-05-29 11:35:00,78.27,78.3,78.18,78.2,3815.0,78.27,78.3,78.18,78.2,3815.0
2025-05-29 11:40:00,78.19,78.24,78.15,78.23,3951.0,78.19,78.24,78.15,78.23,3951.0
2025-05-29 11:45:00,78.23,78.3,78.19,78.21,5846.0,78.23,78.3,78.19,78.21,5846.0
2025-05-29 11:50:00,78.24,78.35,78.24,78.31,5132.0,78.24,78.35,78.24,78.31,5132.0
2025-05-29 11:55:00,78.27,78.27,77.91,77.96,7074.0,78.27,78.27,77.91,77.96,7074.0
2025-05-29 12:00:00,77.97,78.06,77.86,78.06,5337.0,77.97,78.06,77.86,78.06,5337.0
2025-05-29 12:05:00,78.07,78.07,78.01,78.03,4062.0,78.07,78.07,78.01,78.03,4062.0
2025-05-29 12:10:00,78.01,78.16,78.01,78.16,4899.0,78.01,78.16,78.01,78.16,4899.0
2025-05-29 12:15:00,78.18,78.27,78.17,78.27,2096.0,78.18,78.27,78.17,78.27,2096.0
2025-05-29 12:20:00,78.28,78.28,78.19,78.2,6461.0,78.28,78.28,78.19,78.2,6461.0
2025-05-29 12:25:00,78.23,78.26,78.2,78.25,4239.0,78.23,78.26,78.2,78.25,4239.0
2025-05-29 12:30:00,78.26,78.32,78.26,78.29,5593.0,78.26,78.32,78.26,78.29,5593.0
2025-05-29 12:35:00,78.29,78.33,78.25,78.31,5912.0,78.29,78.33,78.25,78.31,5912.0
2025-05-29 12:40:00,78.33,78.38,78.31,78.37,3721.0,78.33,78.38,78.31,78.37,3721.0
2025-05-29 12:45:00,78.38,78.38,78.28,78.32,5884.0,78.38,78.38,78.28,78.32,5884.0
2025-05-29 12:50:00,78.31,78.35,78.28,78.35,5935.0,78.31,78.35,78.28,78.35,5935.0
2025-05-29 12:55:00,78.37,78.47,78.37,78.46,4192.0,78.37,78.47,78.37,78.46,4192.0
2025-05-29 13:00:00,78.43,78.54,78.43,78.5,5255.0,78.43,78.54,78.43,78.5,5255.0
2025-05-29 13:05:00,78.52,78.52,78.45,78.45,4017.0,78.52,78.52,78.45,78.45,4017.0
2025-05-29 13:10:00,78.44,78.5,78.44,78.46,3986.0,78.44,78.5,78.44,78.46,3986.0
2025-05-29 13:15:00,78.45,78.48,78.36,78.36,5028.0,78.45,78.48,78.36,78.36,5028.0
2025-05-29 13:20:00,78.41,78.47,78.39,78.41,4733.0,78.41,78.47,78.39,78.41,4733.0
2025-05-29 13:25:00,78.43,78.45,78.34,78.37,4091.0,78.43,78.45,78.34,78.37,4091.0
2025-05-29 13:30:00,78.36,78.44,78.36,78.38,3560.0,78.36,78.44,78.36,78.38,3560.0
2025-05-29 13:35:00,78.38,78.46,78.37,78.46,4913.0,78.38,78.46,78.37,78.46,4913.0
2025-05-29 13:40:00,78.45,78.52,78.45,78.47,5463.0,78.45,78.52,78.45,78.47,5463.0
2025-05-29 13:45:00,78.47,78.56,78.47,78.52,8267.0,78.47,78.56,78.47,78.52,8267.0
2025-05-29 13:50:00,78.53,78.6,78.53,78.55,4766.0,78.53,78.6,78.53,78.55,4766.0
2025-05-29 13:55:00,78.56,78.57,78.52,78.53,3834.0,78.56,78.57,78.52,78.53,3834.0
2025-05-29 14:00:00,78.53,78.65,78.52,78.63,10255.0,78.53,78.65,78.52,78.63,10255.0
2025-05-29 14:05:00,78.63,78.66,78.59,78.64,8813.0,78.63,78.66,78.59,78.64,8813.0
2025-05-29 14:10:00,78.65,78.68,78.62,78.65,5679.0,78.65,78.68,78.62,78.65,5679.0
2025-05-29 14:15:00,78.67,78.69,78.59,78.6,10068.0,78.67,78.69,78.59,78.6,10068.0
2025-05-29 14:20:00,78.59,78.69,78.56,78.68,4059.0,78.59,78.69,78.56,78.68,4059.0
2025-05-29 14:25:00,78.68,78.72,78.65,78.67,3834.0,78.68,78.72,78.65,78.67,3834.0
2025-05-29 14:30:00,78.7,78.76,78.68,78.72,6604.0,78.7,78.76,78.68,78.72,6604.0
2025-05-29 14:35:00,78.74,78.79,78.71,78.75,4637.0,78.74,78.79,78.71,78.75,4637.0
2025-05-29 14:40:00,78.75,78.78,78.74,78.78,4968.0,78.75,78.78,78.74,78.78,4968.0
2025-05-29 14:45:00,78.78,78.82,78.77,78.79,5981.0,78.78,78.82,78.77,78.79,5981.0
2025-05-29 14:50:00,78.81,78.81,78.77,78.78,6872.0,78.81,78.81,78.77,78.78,6872.0
2025-05-29 14:55:00,78.77,78.81,78.66,78.71,12703.0,78.77,78.81,78.66,78.71,12703.0
2025-05-29 15:00:00,78.72,78.79,78.71,78.75,4639.0,78.72,78.79,78.71,78.75,4639.0
2025-05-29 15:05:00,78.73,78.76,78.65,78.68,11859.0,78.73,78.76,78.65,78.68,11859.0
2025-05-29 15:10:00,78.69,78.73,78.65,78.65,9052.0,78.69,78.73,78.65,78.65,9052.0
2025-05-29 15:15:00,78.66,78.7,78.64,78.7,7821.0,78.66,78.7,78.64,78.7,7821.0
2025-05-29 15:20:00,78.69,78.71,78.66,78.69,12338.0,78.69,78.71,78.66,78.69,12338.0
2025-05-29 15:25:00,78.68,78.69,78.59,78.63,8536.0,78.68,78.69,78.59,78.63,8536.0
2025-05-29 15:30:00,78.61,78.73,78.61,78.7,10903.0,78.61,78.73,78.61,78.7,10903.0
2025-05-29 15:35:00,78.69,78.73,78.66,78.67,10983.0,78.69,78.73,78.66,78.67,10983.0
2025-05-29 15:40:00,78.67,78.75,78.67,78.7,29044.0,78.67,78.75,78.67,78.7,29044.0
2025-05-29 15:45:00,78.68,78.82,78.68,78.73,29451.0,78.68,78.82,78.68,78.73,29451.0
2025-05-29 15:50:00,78.74,78.81,78.63,78.67,43793.0,78.74,78.81,78.63,78.67,43793.0
2025-05-29 15:55:00,78.67,78.86,78.66,78.86,107135.0,78.67,78.86,78.66,78.86,107135.0
2025-05-30 09:30:00,78.63,78.98,78.38,78.56,39266.0,78.63,78.98,78.38,78.56,39266.0
2025-05-30 09:35:00,78.51,78.51,78.35,78.35,28784.0,78.51,78.51,78.35,78.35,28784.0
2025-05-30 09:40:00,78.36,78.55,78.36,78.55,10183.0,78.36,78.55,78.36,78.55,10183.0
2025-05-30 09:45:00,78.55,78.68,78.54,78.64,12485.0,78.55,78.68,78.54,78.64,12485.0
2025-05-30 09:50:00,78.59,78.76,78.58,78.76,5432.0,78.59,78.76,78.58,78.76,5432.0
2025-05-30 09:55:00,78.77,78.77,78.61,78.61,8072.0,78.77,78.77,78.61,78.61,8072.0
2025-05-30 10:00:00,78.62,78.81,78.62,78.73,10049.0,78.62,78.81,78.62,78.73,10049.0
2025-05-30 10:05:00,78.75,78.87,78.74,78.86,9701.0,78.75,78.87,78.74,78.86,9701.0
2025-05-30 10:10:00,78.84,78.93,78.81,78.87,10060.0,78.84,78.93,78.81,78.87,10060.0
2025-05-30 10:15:00,78.88,78.98,78.87,78.98,5798.0,78.88,78.98,78.87,78.98,5798.0
2025-05-30 10:20:00,78.98,78.99,78.89,78.94,16639.0,78.98,78.99,78.89,78.94,16639.0
2025-05-30 10:25:00,78.94,78.95,78.83,78.86,10276.0,78.94,78.95,78.83,78.86,10276.0
2025-05-30 10:30:00,78.87,79.04,78.87,79.02,12448.0,78.87,79.04,78.87,79.02,12448.0
2025-05-30 10:35:00,79.01,79.02,78.86,78.86,23215.0,79.01,79.02,78.86,78.86,23215.0
2025-05-30 10:40:00,78.87,78.89,78.78,78.8,13640.0,78.87,78.89,78.78,78.8,13640.0
2025-05-30 10:45:00,78.78,78.81,78.75,78.77,9443.0,78.78,78.81,78.75,78.77,9443.0
2025-05-30 10:50:00,78.76,78.78,78.7,78.76,7464.0,78.76,78.78,78.7,78.76,7464.0
2025-05-30 10:55:00,78.75,78.85,78.61,78.62,8417.0,78.75,78.85,78.61,78.62,8417.0
2025-05-30 11:00:00,78.62,78.67,78.62,78.64,6708.0,78.62,78.67,78.62,78.64,6708.0
2025-05-30 11:05:00,78.65,78.73,78.64,78.65,8703.0,78.65,78.73,78.64,78.65,8703.0
2025-05-30 11:10:00,78.66,78.66,78.59,78.59,5144.0,78.66,78.66,78.59,78.59,5144.0
2025-05-30 11:15:00,78.57,78.58,78.47,78.51,3449.0,78.57,78.58,78.47,78.51,3449.0
2025-05-30 11:20:00,78.53,78.65,78.53,78.61,7136.0,78.53,78.65,78.53,78.61,7136.0
2025-05-30 11:25:00,78.61,78.7,78.56,78.69,10623.0,78.61,78.7,78.56,78.69,10623.0
2025-05-30 11:30:00,78.68,78.69,78.47,78.49,8918.0,78.68,78.69,78.47,78.49,8918.0
2025-05-30 11:35:00,78.53,78.54,78.5,78.53,3969.0,78.53,78.54,78.5,78.53,3969.0
2025-05-30 11:40:00,78.52,78.53,78.39,78.39,4690.0,78.52,78.53,78.39,78.39,4690.0
2025-05-30 11:45:00,78.41,78.47,78.36,78.46,4657.0,78.41,78.47,78.36,78.46,4657.0
2025-05-30 11:50:00,78.47,78.49,78.42,78.42,3488.0,78.47,78.49,78.42,78.42,3488.0
2025-05-30 11:55:00,78.45,78.5,78.43,78.44,4348.0,78.45,78.5,78.43,78.44,4348.0
2025-05-30 12:00:00,78.45,78.5,78.41,78.45,7586.0,78.45,78.5,78.41,78.45,7586.0
2025-05-30 12:05:00,78.45,78.6,78.45,78.59,2509.0,78.45,78.6,78.45,78.59,2509.0
2025-05-30 12:10:00,78.62,78.64,78.53,78.56,6601.0,78.62,78.64,78.53,78.56,6601.0
2025-05-30 12:15:00,78.56,78.57,78.43,78.48,4114.0,78.56,78.57,78.43,78.48,4114.0
2025-05-30 12:20:00,78.48,78.52,78.43,78.47,10405.0,78.48,78.52,78.43,78.47,10405.0
2025-05-30 12:25:00,78.47,78.5,78.22,78.24,17290.0,78.47,78.5,78.22,78.24,17290.0
2025-05-30 12:30:00,78.26,78.27,78.05,78.16,10521.0,78.26,78.27,78.05,78.16,10521.0
2025-05-30 12:35:00,78.14,78.35,78.11,78.34,8438.0,78.14,78.35,78.11,78.34,8438.0
2025-05-30 12:40:00,78.31,78.35,78.2,78.22,5780.0,78.31,78.35,78.2,78.22,5780.0
2025-05-30 12:45:00,78.19,78.22,78.15,78.18,7919.0,78.19,78.22,78.15,78.18,7919.0
2025-05-30 12:50:00,78.16,78.16,78.12,78.15,4160.0,78.16,78.16,78.12,78.15,4160.0
2025-05-30 12:55:00,78.16,78.19,78.11,78.19,8034.0,78.16,78.19,78.11,78.19,8034.0
2025-05-30 13:00:00,78.16,78.3,78.13,78.29,8252.0,78.16,78.3,78.13,78.29,8252.0
2025-05-30 13:05:00,78.3,78.4,78.29,78.32,7680.0,78.3,78.4,78.29,78.32,7680.0
2025-05-30 13:10:00,78.33,78.34,78.28,78.3,7018.0,78.33,78.34,78.28,78.3,7018.0
2025-05-30 13:15:00,78.3,78.4,78.28,78.4,5113.0,78.3,78.4,78.28,78.4,5113.0
2025-05-30 13:20:00,78.39,78.42,78.32,78.37,7530.0,78.39,78.42,78.32,78.37,7530.0
2025-05-30 13:25:00,78.36,78.43,78.35,78.43,3610.0,78.36,78.43,78.35,78.43,3610.0
2025-05-30 13:30:00,78.42,78.45,78.41,78.43,3596.0,78.42,78.45,78.41,78.43,3596.0
2025-05-30 13:35:00,78.43,78.49,78.41,78.45,6830.0,78.43,78.49,78.41,78.45,6830.0
2025-05-30 13:40:00,78.47,78.5,78.42,78.42,3496.0,78.47,78.5,78.42,78.42,3496.0
2025-05-30 13:45:00,78.41,78.48,78.4,78.47,4560.0,78.41,78.48,78.4,78.47,4560.0
2025-05-30 13:50:00,78.47,78.58,78.47,78.56,5019.0,78.47,78.58,78.47,78.56,5019.0
2025-05-30 13:55:00,78.56,78.57,78.4,78.43,4665.0,78.56,78.57,78.4,78.43,4665.0
2025-05-30 14:00:00,78.45,78.6,78.44,78.57,16909.0,78.45,78.6,78.44,78.57,16909.0
2025-05-30 14:05:00,78.57,78.67,78.52,78.66,7126.0,78.57,78.67,78.52,78.66,7126.0
2025-05-30 14:10:00,78.63,78.69,78.63,78.66,9417.0,78.63,78.69,78.63,78.66,9417.0
2025-05-30 14:15:00,78.65,78.8,78.61,78.77,18532.0,78.65,78.8,78.61,78.77,18532.0
2025-05-30 14:20:00,78.78,78.78,78.69,78.73,8334.0,78.78,78.78,78.69,78.73,8334.0
2025-05-30 14:25:00,78.74,78.77,78.71,78.72,5740.0,78.74,78.77,78.71,78.72,5740.0
2025-05-30 14:30:00,78.73,78.74,78.64,78.64,8692.0,78.73,78.74,78.64,78.64,8692.0
2025-05-30 14:35:00,78.65,78.71,78.64,78.65,9686.0,78.65,78.71,78.64,78.65,9686.0
2025-05-30 14:40:00,78.67,78.67,78.57,78.58,12999.0,78.67,78.67,78.57,78.58,12999.0
2025-05-30 14:45:00,78.59,78.66,78.59,78.65,10573.0,78.59,78.66,78.59,78.65,10573.0
2025-05-30 14:50:00,78.64,78.7,78.64,78.65,8321.0,78.64,78.7,78.64,78.65,8321.0
2025-05-30 14:55:00,78.65,78.68,78.56,78.58,28567.0,78.65,78.68,78.56,78.58,28567.0
2025-05-30 15:00:00,78.58,78.66,78.58,78.63,13099.0,78.58,78.66,78.58,78.63,13099.0
2025-05-30 15:05:00,78.65,78.68,78.6,78.6,24517.0,78.65,78.68,78.6,78.6,24517.0
2025-05-30 15:10:00,78.59,78.68,78.57,78.67,12158.0,78.59,78.68,78.57,78.67,12158.0
2025-05-30 15:15:00,78.68,78.8,78.68,78.78,13749.0,78.68,78.8,78.68,78.78,13749.0
2025-05-30 15:20:00,78.78,78.78,78.71,78.77,23132.0,78.78,78.78,78.71,78.77,23132.0
2025-05-30 15:25:00,78.78,78.88,78.78,78.79,20343.0,78.78,78.88,78.78,78.79,20343.0
2025-05-30 15:30:00,78.79,78.79,78.69,78.74,35476.0,78.79,78.79,78.69,78.74,35476.0
2025-05-30 15:35:00,78.75,78.86,78.69,78.71,19345.0,78.75,78.86,78.69,78.71,19345.0
2025-05-30 15:40:00,78.7,78.7,78.57,78.6,15838.0,78.7,78.7,78.57,78.6,15838.0
2025-05-30 15:45:00,78.59,78.63,78.54,78.55,24006.0,78.59,78.63,78.54,78.55,24006.0
2025-05-30 15:50:00,78.58,78.65,78.43,78.44,38286.0,78.58,78.65,78.43,78.44,38286.0
2025-05-30 15:55:00,78.45,78.68,78.42,78.53,148965.0,78.45,78.68,78.42,78.53,148965.0
2025-06-02 09:30:00,78.13,78.28,77.94,77.97,31452.0,78.13,78.28,77.94,77.97,31452.0
2025-06-02 09:35:00,77.97,77.98,77.67,77.72,9432.0,77.97,77.98,77.67,77.72,9432.0
2025-06-02 09:40:00,77.73,77.75,77.54,77.64,20833.0,77.73,77.75,77.54,77.64,20833.0
2025-06-02 09:45:00,77.64,77.68,77.48,77.6,10182.0,77.64,77.68,77.48,77.6,10182.0
2025-06-02 09:50:00,77.56,77.62,77.41,77.58,9119.0,77.56,77.62,77.41,77.58,9119.0
2025-06-02 09:55:00,77.59,77.86,77.57,77.63,13958.0,77.59,77.86,77.57,77.63,13958.0
2025-06-02 10:00:00,77.57,77.59,77.34,77.45,16640.0,77.57,77.59,77.34,77.45,16640.0
2025-06-02 10:05:00,77.47,77.73,77.45,77.67,11128.0,77.47,77.73,77.45,77.67,11128.0
2025-06-02 10:10:00,77.67,77.84,77.67,77.79,9697.0,77.67,77.84,77.67,77.79,9697.0
2025-06-02 10:15:00,77.77,77.79,77.68,77.72,8065.0,77.77,77.79,77.68,77.72,8065.0
2025-06-02 10:20:00,77.64,77.96,77.61,77.84,7246.0,77.64,77.96,77.61,77.84,7246.0
2025-06-02 10:25:00,77.88,77.95,77.83,77.91,7410.0,77.88,77.95,77.83,77.91,7410.0
2025-06-02 10:30:00,77.89,78.1,77.89,78.03,11616.0,77.89,78.1,77.89,78.03,11616.0
2025-06-02 10:35:00,78.04,78.1,77.9,77.91,8531.0,78.04,78.1,77.9,77.91,8531.0
2025-06-02 10:40:00,77.88,77.91,77.8,77.81,8173.0,77.88,77.91,77.8,77.81,8173.0
2025-06-02 10:45:00,77.84,77.96,77.84,77.96,15250.0,77.84,77.96,77.84,77.96,15250.0
2025-06-02 10:50:00,77.98,78.08,77.95,78.06,6943.0,77.98,78.08,77.95,78.06,6943.0
2025-06-02 10:55:00,78.02,78.03,77.9,77.94,24167.0,78.02,78.03,77.9,77.94,24167.0
2025-06-02 11:00:00,77.95,77.99,77.87,77.91,24545.0,77.95,77.99,77.87,77.91,24545.0
2025-06-02 11:05:00,77.89,77.96,77.86,77.92,12383.0,77.89,77.96,77.86,77.92,12383.0
2025-06-02 11:10:00,77.97,77.99,77.92,77.94,15667.0,77.97,77.99,77.92,77.94,15667.0
2025-06-02 11:15:00,77.94,78.01,77.92,78.01,18608.0,77.94,78.01,77.92,78.01,18608.0
2025-06-02 11:20:00,78.02,78.02,77.94,77.96,14178.0,78.02,78.02,77.94,77.96,14178.0
2025-06-02 11:25:00,77.96,77.99,77.87,77.88,9268.0,77.96,77.99,77.87,77.88,9268.0
2025-06-02 11:30:00,77.88,77.93,77.85,77.86,11846.0,77.88,77.93,77.85,77.86,11846.0
2025-06-02 11:35:00,77.84,77.89,77.83,77.85,8138.0,77.84,77.89,77.83,77.85,8138.0
2025-06-02 11:40:00,77.84,77.97,77.84,77.97,7936.0,77.84,77.97,77.84,77.97,7936.0
2025-06-02 11:45:00,77.97,78.04,77.95,78.02,27859.0,77.97,78.04,77.95,78.02,27859.0
2025-06-02 11:50:00,78.05,78.06,77.99,78.02,11904.0,78.05,78.06,77.99,78.02,11904.0
2025-06-02 11:55:00,78.01,78.01,77.92,77.95,8477.0,78.01,78.01,77.92,77.95,8477.0
2025-06-02 12:00:00,77.97,77.97,77.78,77.82,13782.0,77.97,77.97,77.78,77.82,13782.0
2025-06-02 12:05:00,77.82,77.83,77.77,77.8,8438.0,77.82,77.83,77.77,77.8,8438.0
2025-06-02 12:10:00,77.8,77.86,77.79,77.81,9463.0,77.8,77.86,77.79,77.81,9463.0
2025-06-02 12:15:00,77.81,77.87,77.79,77.87,5619.0,77.81,77.87,77.79,77.87,5619.0
2025-06-02 12:20:00,77.86,77.86,77.81,77.82,14102.0,77.86,77.86,77.81,77.82,14102.0
2025-06-02 12:25:00,77.81,77.84,77.73,77.83,12546.0,77.81,77.84,77.73,77.83,12546.0
2025-06-02 12:30:00,77.83,77.85,77.78,77.82,9984.0,77.83,77.85,77.78,77.82,9984.0
2025-06-02 12:35:00,77.81,77.81,77.76,77.79,5362.0,77.81,77.81,77.76,77.79,5362.0
2025-06-02 12:40:00,77.79,77.88,77.77,77.86,13164.0,77.79,77.88,77.77,77.86,13164.0
2025-06-02 12:45:00,77.86,77.87,77.8,77.81,10458.0,77.86,77.87,77.8,77.81,10458.0
2025-06-02 12:50:00,77.81,77.92,77.81,77.92,9972.0,77.81,77.92,77.81,77.92,9972.0
2025-06-02 12:55:00,77.89,77.92,77.88,77.92,8156.0,77.89,77.92,77.88,77.92,8156.0
2025-06-02 13:00:00,77.92,77.99,77.91,77.98,15500.0,77.92,77.99,77.91,77.98,15500.0
2025-06-02 13:05:00,77.98,78.04,77.98,78.04,12290.0,77.98,78.04,77.98,78.04,12290.0
2025-06-02 13:10:00,78.04,78.04,77.97,77.97,14427.0,78.04,78.04,77.97,77.97,14427.0
2025-06-02 13:15:00,77.96,78.03,77.96,77.99,6609.0,77.96,78.03,77.96,77.99,6609.0
2025-06-02 13:20:00,77.96,78.0,77.92,77.98,6275.0,77.96,78.0,77.92,77.98,6275.0
2025-06-02 13:25:00,77.99,78.0,77.93,77.97,12864.0,77.99,78.0,77.93,77.97,12864.0
2025-06-02 13:30:00,77.98,78.06,77.98,77.99,4033.0,77.98,78.06,77.98,77.99,4033.0
2025-06-02 13:35:00,77.99,78.0,77.96,77.99,6236.0,77.99,78.0,77.96,77.99,6236.0
2025-06-02 13:40:00,77.98,77.98,77.95,77.96,4698.0,77.98,77.98,77.95,77.96,4698.0
2025-06-02 13:45:00,77.96,78.04,77.95,78.04,24218.0,77.96,78.04,77.95,78.04,24218.0
2025-06-02 13:50:00,78.03,78.07,78.02,78.06,5945.0,78.03,78.07,78.02,78.06,5945.0
2025-06-02 13:55:00,78.06,78.12,78.04,78.1,3549.0,78.06,78.12,78.04,78.1,3549.0
2025-06-02 14:00:00,78.1,78.14,78.06,78.08,7632.0,78.1,78.14,78.06,78.08,7632.0
2025-06-02 14:05:00,78.09,78.11,78.04,78.08,7203.0,78.09,78.11,78.04,78.08,7203.0
2025-06-02 14:10:00,78.09,78.21,78.08,78.2,5991.0,78.09,78.21,78.08,78.2,5991.0
2025-06-02 14:15:00,78.21,78.37,78.21,78.33,6028.0,78.21,78.37,78.21,78.33,6028.0
2025-06-02 14:20:00,78.32,78.45,78.31,78.36,8820.0,78.32,78.45,78.31,78.36,8820.0
2025-06-02 14:25:00,78.38,78.4,78.35,78.35,4521.0,78.38,78.4,78.35,78.35,4521.0
2025-06-02 14:30:00,78.36,78.43,78.36,78.42,6172.0,78.36,78.43,78.36,78.42,6172.0
2025-06-02 14:35:00,78.41,78.43,78.39,78.42,6664.0,78.41,78.43,78.39,78.42,6664.0
2025-06-02 14:40:00,78.44,78.47,78.41,78.47,3595.0,78.44,78.47,78.41,78.47,3595.0
2025-06-02 14:45:00,78.45,78.47,78.43,78.45,7853.0,78.45,78.47,78.43,78.45,7853.0
2025-06-02 14:50:00,78.44,78.49,78.43,78.47,4425.0,78.44,78.49,78.43,78.47,4425.0
2025-06-02 14:55:00,78.48,78.54,78.48,78.52,7060.0,78.48,78.54,78.48,78.52,7060.0
2025-06-02 15:00:00,78.52,78.55,78.44,78.52,36216.0,78.52,78.55,78.44,78.52,36216.0
2025-06-02 15:05:00,78.51,78.52,78.47,78.52,8370.0,78.51,78.52,78.47,78.52,8370.0
2025-06-02 15:10:00,78.53,78.56,78.5,78.52,12719.0,78.53,78.56,78.5,78.52,12719.0
2025-06-02 15:15:00,78.53,78.55,78.51,78.53,8145.0,78.53,78.55,78.51,78.53,8145.0
2025-06-02 15:20:00,78.54,78.61,78.53,78.61,8865.0,78.54,78.61,78.53,78.61,8865.0
2025-06-02 15:25:00,78.61,78.63,78.58,78.58,9510.0,78.61,78.63,78.58,78.58,9510.0
2025-06-02 15:30:00,78.59,78.63,78.57,78.59,21281.0,78.59,78.63,78.57,78.59,21281.0
2025-06-02 15:35:00,78.6,78.64,78.58,78.61,14674.0,78.6,78.64,78.58,78.61,14674.0
2025-06-02 15:40:00,78.59,78.6,78.49,78.5,17225.0,78.59,78.6,78.49,78.5,17225.0
2025-06-02 15:45:00,78.5,78.58,78.5,78.51,14213.0,78.5,78.58,78.5,78.51,14213.0
2025-06-02 15:50:00,78.5,78.61,78.48,78.55,21411.0,78.5,78.61,78.48,78.55,21411.0
2025-06-02 15:55:00,78.56,78.68,78.52,78.67,114096.0,78.56,78.68,78.52,78.67,114096.0
2025-06-03 09:30:00,78.62,78.8,78.53,78.8,32362.0,78.62,78.8,78.53,78.8,32362.0
2025-06-03 09:35:00,78.73,79.05,78.73,79.05,12031.0,78.73,79.05,78.73,79.05,12031.0
2025-06-03 09:40:00,79.04,79.16,78.94,78.99,48813.0,79.04,79.16,78.94,78.99,48813.0
2025-06-03 09:45:00,78.99,78.99,78.51,78.58,21896.0,78.99,78.99,78.51,78.58,21896.0
2025-06-03 09:50:00,78.55,78.58,78.17,78.25,46323.0,78.55,78.58,78.17,78.25,46323.0
2025-06-03 09:55:00,78.25,78.27,77.83,77.84,40863.0,78.25,78.27,77.83,77.84,40863.0
2025-06-03 10:00:00,77.86,78.06,77.76,78.01,22548.0,77.86,78.06,77.76,78.01,22548.0
2025-06-03 10:05:00,78.01,78.33,78.01,78.33,9206.0,78.01,78.33,78.01,78.33,9206.0
2025-06-03 10:10:00,78.36,78.61,78.36,78.52,6794.0,78.36,78.61,78.36,78.52,6794.0
2025-06-03 10:15:00,78.56,78.7,78.56,78.69,7051.0,78.56,78.7,78.56,78.69,7051.0
2025-06-03 10:20:00,78.69,78.8,78.67,78.78,5958.0,78.69,78.8,78.67,78.78,5958.0
2025-06-03 10:25:00,78.78,79.01,78.74,78.99,13202.0,78.78,79.01,78.74,78.99,13202.0
2025-06-03 10:30:00,78.96,79.01,78.72,78.78,32861.0,78.96,79.01,78.72,78.78,32861.0
2025-06-03 10:35:00,78.78,78.82,78.73,78.73,10572.0,78.78,78.82,78.73,78.73,10572.0
2025-06-03 10:40:00,78.73,78.85,78.73,78.83,5643.0,78.73,78.85,78.73,78.83,5643.0
2025-06-03 10:45:00,78.84,78.94,78.79,78.94,14024.0,78.84,78.94,78.79,78.94,14024.0
2025-06-03 10:50:00,78.93,78.93,78.87,78.9,15314.0,78.93,78.93,78.87,78.9,15314.0
2025-06-03 10:55:00,78.88,78.88,78.72,78.78,22132.0,78.88,78.88,78.72,78.78,22132.0
2025-06-03 11:00:00,78.79,78.88,78.79,78.86,7530.0,78.79,78.88,78.79,78.86,7530.0
2025-06-03 11:05:00,78.86,78.91,78.83,78.84,15256.0,78.86,78.91,78.83,78.84,15256.0
2025-06-03 11:10:00,78.83,79.04,78.78,79.04,14857.0,78.83,79.04,78.78,79.04,14857.0
2025-06-03 11:15:00,79.03,79.05,79.0,79.03,10428.0,79.03,79.05,79.0,79.03,10428.0
2025-06-03 11:20:00,79.02,79.11,79.01,79.09,11330.0,79.02,79.11,79.01,79.09,11330.0
2025-06-03 11:25:00,79.1,79.16,79.05,79.05,9104.0,79.1,79.16,79.05,79.05,9104.0
2025-06-03 11:30:00,79.06,79.21,79.06,79.19,4057.0,79.06,79.21,79.06,79.19,4057.0
2025-06-03 11:35:00,79.19,79.26,79.19,79.25,11417.0,79.19,79.26,79.19,79.25,11417.0
2025-06-03 11:40:00,79.25,79.31,79.22,79.25,7101.0,79.25,79.31,79.22,79.25,7101.0
2025-06-03 11:45:00,79.24,79.32,79.21,79.28,9038.0,79.24,79.32,79.21,79.28,9038.0
2025-06-03 11:50:00,79.28,79.28,79.16,79.22,6110.0,79.28,79.28,79.16,79.22,6110.0
2025-06-03 11:55:00,79.21,79.28,79.19,79.26,5112.0,79.21,79.28,79.19,79.26,5112.0
2025-06-03 12:00:00,79.26,79.26,79.11,79.19,10376.0,79.26,79.26,79.11,79.19,10376.0
2025-06-03 12:05:00,79.21,79.25,79.18,79.2,5746.0,79.21,79.25,79.18,79.2,5746.0
2025-06-03 12:10:00,79.21,79.29,79.21,79.29,4334.0,79.21,79.29,79.21,79.29,4334.0
2025-06-03 12:15:00,79.3,79.37,79.3,79.37,4644.0,79.3,79.37,79.3,79.37,4644.0
2025-06-03 12:20:00,79.36,79.45,79.35,79.44,10293.0,79.36,79.45,79.35,79.44,10293.0
2025-06-03 12:25:00,79.45,79.46,79.39,79.41,9632.0,79.45,79.46,79.39,79.41,9632.0
2025-06-03 12:30:00,79.41,79.49,79.38,79.46,4761.0,79.41,79.49,79.38,79.46,4761.0
2025-06-03 12:35:00,79.47,79.49,79.41,79.45,7595.0,79.47,79.49,79.41,79.45,7595.0
2025-06-03 12:40:00,79.44,79.44,79.4,79.41,9592.0,79.44,79.44,79.4,79.41,9592.0
2025-06-03 12:45:00,79.42,79.43,79.32,79.33,6686.0,79.42,79.43,79.32,79.33,6686.0
2025-06-03 12:50:00,79.34,79.39,79.34,79.39,4309.0,79.34,79.39,79.34,79.39,4309.0
2025-06-03 12:55:00,79.4,79.41,79.36,79.36,4069.0,79.4,79.41,79.36,79.36,4069.0
2025-06-03 13:00:00,79.37,79.39,79.33,79.39,6084.0,79.37,79.39,79.33,79.39,6084.0
2025-06-03 13:05:00,79.42,79.49,79.41,79.48,8576.0,79.42,79.49,79.41,79.48,8576.0
2025-06-03 13:10:00,79.49,79.52,79.46,79.52,4769.0,79.49,79.52,79.46,79.52,4769.0
2025-06-03 13:15:00,79.52,79.53,79.46,79.49,9110.0,79.52,79.53,79.46,79.49,9110.0
2025-06-03 13:20:00,79.51,79.52,79.48,79.52,2760.0,79.51,79.52,79.48,79.52,2760.0
2025-06-03 13:25:00,79.51,79.52,79.46,79.47,5784.0,79.51,79.52,79.46,79.47,5784.0
2025-06-03 13:30:00,79.47,79.47,79.43,79.47,6004.0,79.47,79.47,79.43,79.47,6004.0
2025-06-03 13:35:00,79.48,79.48,79.45,79.47,1576.0,79.48,79.48,79.45,79.47,1576.0
2025-06-03 13:40:00,79.48,79.49,79.43,79.45,6991.0,79.48,79.49,79.43,79.45,6991.0
2025-06-03 13:45:00,79.45,79.45,79.39,79.41,4226.0,79.45,79.45,79.39,79.41,4226.0
2025-06-03 13:50:00,79.4,79.4,79.32,79.33,6886.0,79.4,79.4,79.32,79.33,6886.0
2025-06-03 13:55:00,79.33,79.34,79.26,79.29,6081.0,79.33,79.34,79.26,79.29,6081.0
2025-06-03 14:00:00,79.28,79.33,79.19,79.33,8301.0,79.28,79.33,79.19,79.33,8301.0
2025-06-03 14:05:00,79.34,79.35,79.29,79.31,8005.0,79.34,79.35,79.29,79.31,8005.0
2025-06-03 14:10:00,79.33,79.34,79.28,79.34,10420.0,79.33,79.34,79.28,79.34,10420.0
2025-06-03 14:15:00,79.34,79.46,79.33,79.45,17459.0,79.34,79.46,79.33,79.45,17459.0
2025-06-03 14:20:00,79.45,79.47,79.35,79.35,11203.0,79.45,79.47,79.35,79.35,11203.0
2025-06-03 14:25:00,79.34,79.43,79.34,79.42,4854.0,79.34,79.43,79.34,79.42,4854.0
2025-06-03 14:30:00,79.44,79.47,79.43,79.44,6304.0,79.44,79.47,79.43,79.44,6304.0
2025-06-03 14:35:00,79.43,79.44,79.4,79.42,5015.0,79.43,79.44,79.4,79.42,5015.0
2025-06-03 14:40:00,79.43,79.45,79.42,79.45,2295.0,79.43,79.45,79.42,79.45,2295.0
2025-06-03 14:45:00,79.44,79.49,79.43,79.45,6862.0,79.44,79.49,79.43,79.45,6862.0
2025-06-03 14:50:00,79.44,79.45,79.36,79.41,37683.0,79.44,79.45,79.36,79.41,37683.0
2025-06-03 14:55:00,79.41,79.42,79.37,79.37,8725.0,79.41,79.42,79.37,79.37,8725.0
2025-06-03 15:00:00,79.38,79.45,79.37,79.45,7629.0,79.38,79.45,79.37,79.45,7629.0
2025-06-03 15:05:00,79.44,79.45,79.4,79.43,7392.0,79.44,79.45,79.4,79.43,7392.0
2025-06-03 15:10:00,79.42,79.44,79.37,79.44,11435.0,79.42,79.44,79.37,79.44,11435.0
2025-06-03 15:15:00,79.45,79.48,79.41,79.44,9035.0,79.45,79.48,79.41,79.44,9035.0
2025-06-03 15:20:00,79.44,79.45,79.34,79.34,12488.0,79.44,79.45,79.34,79.34,12488.0
2025-06-03 15:25:00,79.35,79.36,79.3,79.36,8963.0,79.35,79.36,79.3,79.36,8963.0
2025-06-03 15:30:00,79.36,79.46,79.36,79.46,20093.0,79.36,79.46,79.36,79.46,20093.0
2025-06-03 15:35:00,79.47,79.62,79.47,79.57,37797.0,79.47,79.62,79.47,79.57,37797.0
2025-06-03 15:40:00,79.56,79.57,79.47,79.51,27558.0,79.56,79.57,79.47,79.51,27558.0
2025-06-03 15:45:00,79.51,79.54,79.42,79.42,51016.0,79.51,79.54,79.42,79.42,51016.0
2025-06-03 15:50:00,79.41,79.46,79.38,79.4,38156.0,79.41,79.46,79.38,79.4,38156.0
2025-06-03 15:55:00,79.39,79.45,79.29,79.33,205881.0,79.39,79.45,79.29,79.33,205881.0
2025-06-04 09:30:00,79.59,79.83,79.41,79.71,37053.0,79.59,79.83,79.41,79.71,37053.0
2025-06-04 09:35:00,79.79,79.91,79.75,79.88,12619.0,79.79,79.91,79.75,79.88,12619.0
2025-06-04 09:40:00,79.94,79.94,79.74,79.74,17247.0,79.94,79.94,79.74,79.74,17247.0
2025-06-04 09:45:00,79.79,79.95,79.79,79.95,23302.0,79.79,79.95,79.79,79.95,23302.0
2025-06-04 09:50:00,79.94,80.08,79.93,79.96,7203.0,79.94,80.08,79.93,79.96,7203.0
2025-06-04 09:55:00,79.97,80.08,79.97,80.04,11192.0,79.97,80.08,79.97,80.04,11192.0
2025-06-04 10:00:00,80.07,80.07,79.86,79.95,18735.0,80.07,80.07,79.86,79.95,18735.0
2025-06-04 10:05:00,79.94,79.98,79.69,79.73,16996.0,79.94,79.98,79.69,79.73,16996.0
2025-06-04 10:10:00,79.7,79.72,79.54,79.72,27454.0,79.7,79.72,79.54,79.72,27454.0
2025-06-04 10:15:00,79.73,79.85,79.72,79.76,19343.0,79.73,79.85,79.72,79.76,19343.0
2025-06-04 10:20:00,79.74,79.8,79.61,79.8,9382.0,79.74,79.8,79.61,79.8,9382.0
2025-06-04 10:25:00,79.83,79.9,79.82,79.89,6232.0,79.83,79.9,79.82,79.89,6232.0
2025-06-04 10:30:00,79.89,79.97,79.86,79.9,40932.0,79.89,79.97,79.86,79.9,40932.0
2025-06-04 10:35:00,79.89,79.91,79.74,79.74,11172.0,79.89,79.91,79.74,79.74,11172.0
2025-06-04 10:40:00,79.76,79.76,79.6,79.63,8445.0,79.76,79.76,79.6,79.63,8445.0
2025-06-04 10:45:00,79.65,79.81,79.62,79.78,7452.0,79.65,79.81,79.62,79.78,7452.0
2025-06-04 10:50:00,79.77,79.81,79.7,79.76,11669.0,79.77,79.81,79.7,79.76,11669.0
2025-06-04 10:55:00,79.75,79.76,79.61,79.76,15747.0,79.75,79.76,79.61,79.76,15747.0
2025-06-04 11:00:00,79.76,79.76,79.62,79.62,15100.0,79.76,79.76,79.62,79.62,15100.0
2025-06-04 11:05:00,79.61,79.69,79.59,79.62,6391.0,79.61,79.69,79.59,79.62,6391.0
2025-06-04 11:10:00,79.62,79.7,79.61,79.63,6388.0,79.62,79.7,79.61,79.63,6388.0
2025-06-04 11:15:00,79.64,79.66,79.49,79.57,13202.0,79.64,79.66,79.49,79.57,13202.0
2025-06-04 11:20:00,79.57,79.62,79.52,79.56,9850.0,79.57,79.62,79.52,79.56,9850.0
2025-06-04 11:25:00,79.56,79.58,79.42,79.45,7765.0,79.56,79.58,79.42,79.45,7765.0
2025-06-04 11:30:00,79.44,79.45,79.36,79.38,14297.0,79.44,79.45,79.36,79.38,14297.0
2025-06-04 11:35:00,79.36,79.37,79.28,79.36,10744.0,79.36,79.37,79.28,79.36,10744.0
2025-06-04 11:40:00,79.37,79.47,79.34,79.4,11362.0,79.37,79.47,79.34,79.4,11362.0
2025-06-04 11:45:00,79.43,79.58,79.43,79.58,9024.0,79.43,79.58,79.43,79.58,9024.0
2025-06-04 11:50:00,79.61,79.69,79.61,79.62,7534.0,79.61,79.69,79.61,79.62,7534.0
2025-06-04 11:55:00,79.59,79.61,79.49,79.49,6263.0,79.59,79.61,79.49,79.49,6263.0
2025-06-04 12:00:00,79.5,79.54,79.48,79.52,5631.0,79.5,79.54,79.48,79.52,5631.0
2025-06-04 12:05:00,79.52,79.55,79.48,79.52,8508.0,79.52,79.55,79.48,79.52,8508.0
2025-06-04 12:10:00,79.51,79.51,79.4,79.41,7212.0,79.51,79.51,79.4,79.41,7212.0
2025-06-04 12:15:00,79.41,79.46,79.39,79.42,9641.0,79.41,79.46,79.39,79.42,9641.0
2025-06-04 12:20:00,79.42,79.43,79.24,79.29,10668.0,79.42,79.43,79.24,79.29,10668.0
2025-06-04 12:25:00,79.3,79.32,79.24,79.29,5348.0,79.3,79.32,79.24,79.29,5348.0
2025-06-04 12:30:00,79.3,79.43,79.3,79.41,4005.0,79.3,79.43,79.3,79.41,4005.0
2025-06-04 12:35:00,79.44,79.51,79.43,79.49,6140.0,79.44,79.51,79.43,79.49,6140.0
2025-06-04 12:40:00,79.49,79.52,79.46,79.52,3827.0,79.49,79.52,79.46,79.52,3827.0
2025-06-04 12:45:00,79.52,79.53,79.47,79.48,3873.0,79.52,79.53,79.47,79.48,3873.0
2025-06-04 12:50:00,79.48,79.48,79.38,79.39,6557.0,79.48,79.48,79.38,79.39,6557.0
2025-06-04 12:55:00,79.4,79.43,79.37,79.37,6004.0,79.4,79.43,79.37,79.37,6004.0
2025-06-04 13:00:00,79.4,79.43,79.38,79.4,4282.0,79.4,79.43,79.38,79.4,4282.0
2025-06-04 13:05:00,79.41,79.44,79.41,79.44,5622.0,79.41,79.44,79.41,79.44,5622.0
2025-06-04 13:10:00,79.45,79.46,79.43,79.45,6282.0,79.45,79.46,79.43,79.45,6282.0
2025-06-04 13:15:00,79.45,79.47,79.42,79.43,5799.0,79.45,79.47,79.42,79.43,5799.0
2025-06-04 13:20:00,79.42,79.44,79.4,79.42,3259.0,79.42,79.44,79.4,79.42,3259.0
2025-06-04 13:25:00,79.43,79.45,79.42,79.44,2980.0,79.43,79.45,79.42,79.44,2980.0
2025-06-04 13:30:00,79.44,79.46,79.36,79.36,6433.0,79.44,79.46,79.36,79.36,6433.0
2025-06-04 13:35:00,79.38,79.41,79.38,79.39,1944.0,79.38,79.41,79.38,79.39,1944.0
2025-06-04 13:40:00,79.38,79.38,79.33,79.34,6634.0,79.38,79.38,79.33,79.34,6634.0
2025-06-04 13:45:00,79.33,79.36,79.31,79.34,4795.0,79.33,79.36,79.31,79.34,4795.0
2025-06-04 13:50:00,79.33,79.33,79.24,79.25,7198.0,79.33,79.33,79.24,79.25,7198.0
2025-06-04 13:55:00,79.26,79.29,79.24,79.28,6389.0,79.26,79.29,79.24,79.28,6389.0
2025-06-04 14:00:00,79.28,79.36,79.28,79.36,3647.0,79.28,79.36,79.28,79.36,3647.0
2025-06-04 14:05:00,79.36,79.36,79.27,79.31,11562.0,79.36,79.36,79.27,79.31,11562.0
2025-06-04 14:10:00,79.31,79.31,79.24,79.24,9584.0,79.31,79.31,79.24,79.24,9584.0
2025-06-04 14:15:00,79.23,79.23,79.19,79.19,8172.0,79.23,79.23,79.19,79.19,8172.0
2025-06-04 14:20:00,79.19,79.23,79.16,79.2,8802.0,79.19,79.23,79.16,79.2,8802.0
2025-06-04 14:25:00,79.19,79.19,79.15,79.16,6394.0,79.19,79.19,79.15,79.16,6394.0
2025-06-04 14:30:00,79.17,79.19,79.09,79.1,10192.0,79.17,79.19,79.09,79.1,10192.0
2025-06-04 14:35:00,79.1,79.11,79.0,79.01,14532.0,79.1,79.11,79.0,79.01,14532.0
2025-06-04 14:40:00,79.01,79.02,78.98,79.0,3429.0,79.01,79.02,78.98,79.0,3429.0
2025-06-04 14:45:00,79.0,79.02,78.98,79.01,6686.0,79.0,79.02,78.98,79.01,6686.0
2025-06-04 14:50:00,79.01,79.01,78.91,78.97,7790.0,79.01,79.01,78.91,78.97,7790.0
2025-06-04 14:55:00,78.97,78.97,78.93,78.94,4604.0,78.97,78.97,78.93,78.94,4604.0
2025-06-04 15:00:00,78.93,78.98,78.91,78.97,10366.0,78.93,78.98,78.91,78.97,10366.0
2025-06-04 15:05:00,78.98,79.01,78.97,79.01,7801.0,78.98,79.01,78.97,79.01,7801.0
2025-06-04 15:10:00,79.0,79.08,79.0,79.08,22187.0,79.0,79.08,79.0,79.08,22187.0
2025-06-04 15:15:00,79.06,79.07,79.01,79.04,11682.0,79.06,79.07,79.01,79.04,11682.0
2025-06-04 15:20:00,79.04,79.05,78.99,79.03,8787.0,79.04,79.05,78.99,79.03,8787.0
2025-06-04 15:25:00,79.04,79.09,79.03,79.09,20948.0,79.04,79.09,79.03,79.09,20948.0
2025-06-04 15:30:00,79.09,79.11,78.99,79.02,23513.0,79.09,79.11,78.99,79.02,23513.0
2025-06-04 15:35:00,79.02,79.06,79.01,79.03,19721.0,79.02,79.06,79.01,79.03,19721.0
2025-06-04 15:40:00,79.03,79.03,78.93,79.01,19437.0,79.03,79.03,78.93,79.01,19437.0
2025-06-04 15:45:00,79.0,79.02,78.91,78.91,18917.0,79.0,79.02,78.91,78.91,18917.0
2025-06-04 15:50:00,78.87,78.94,78.87,78.9,27796.0,78.87,78.94,78.87,78.9,27796.0
2025-06-04 15:55:00,78.89,78.89,78.8,78.8,116727.0,78.89,78.89,78.8,78.8,116727.0
2025-06-05 09:30:00,78.91,79.0,78.65,78.7,34232.0,78.91,79.0,78.65,78.7,34232.0
2025-06-05 09:35:00,78.73,78.75,78.62,78.68,4130.0,78.73,78.75,78.62,78.68,4130.0
2025-06-05 09:40:00,78.66,78.68,78.46,78.53,9928.0,78.66,78.68,78.46,78.53,9928.0
2025-06-05 09:45:00,78.51,78.62,78.45,78.62,6640.0,78.51,78.62,78.45,78.62,6640.0
2025-06-05 09:50:00,78.62,78.64,78.43,78.43,7869.0,78.62,78.64,78.43,78.43,7869.0
2025-06-05 09:55:00,78.43,78.43,78.23,78.3,13344.0,78.43,78.43,78.23,78.3,13344.0
2025-06-05 10:00:00,78.26,78.43,78.26,78.37,12701.0,78.26,78.43,78.26,78.37,12701.0
2025-06-05 10:05:00,78.39,78.49,78.35,78.36,11562.0,78.39,78.49,78.35,78.36,11562.0
2025-06-05 10:10:00,78.37,78.5,78.37,78.46,4420.0,78.37,78.5,78.37,78.46,4420.0
2025-06-05 10:15:00,78.5,78.52,78.39,78.39,4573.0,78.5,78.52,78.39,78.39,4573.0
2025-06-05 10:20:00,78.39,78.53,78.37,78.46,11766.0,78.39,78.53,78.37,78.46,11766.0
2025-06-05 10:25:00,78.44,78.48,78.25,78.34,8033.0,78.44,78.48,78.25,78.34,8033.0
2025-06-05 10:30:00,78.34,78.35,78.09,78.1,14102.0,78.34,78.35,78.09,78.1,14102.0
2025-06-05 10:35:00,78.1,78.39,78.02,78.37,45272.0,78.1,78.39,78.02,78.37,45272.0
2025-06-05 10:40:00,78.35,78.6,78.28,78.41,22075.0,78.35,78.6,78.28,78.41,22075.0
2025-06-05 10:45:00,78.42,78.56,78.35,78.44,18842.0,78.42,78.56,78.35,78.44,18842.0
2025-06-05 10:50:00,78.45,78.45,78.28,78.4,12591.0,78.45,78.45,78.28,78.4,12591.0
2025-06-05 10:55:00,78.39,78.53,78.38,78.52,4687.0,78.39,78.53,78.38,78.52,4687.0
2025-06-05 11:00:00,78.53,78.62,78.52,78.57,10482.0,78.53,78.62,78.52,78.57,10482.0
2025-06-05 11:05:00,78.57,78.57,78.48,78.51,8835.0,78.57,78.57,78.48,78.51,8835.0
2025-06-05 11:10:00,78.52,78.55,78.5,78.52,7463.0,78.52,78.55,78.5,78.52,7463.0
2025-06-05 11:15:00,78.53,78.61,78.48,78.57,8590.0,78.53,78.61,78.48,78.57,8590.0
2025-06-05 11:20:00,78.57,78.65,78.56,78.62,8895.0,78.57,78.65,78.56,78.62,8895.0
2025-06-05 11:25:00,78.63,78.7,78.59,78.7,8418.0,78.63,78.7,78.59,78.7,8418.0
2025-06-05 11:30:00,78.7,78.83,78.69,78.81,15234.0,78.7,78.83,78.69,78.81,15234.0
2025-06-05 11:35:00,78.82,78.88,78.82,78.86,9002.0,78.82,78.88,78.82,78.86,9002.0
2025-06-05 11:40:00,78.87,78.89,78.81,78.85,11343.0,78.87,78.89,78.81,78.85,11343.0
2025-06-05 11:45:00,78.84,78.84,78.78,78.8,6857.0,78.84,78.84,78.78,78.8,6857.0
2025-06-05 11:50:00,78.82,78.9,78.82,78.9,7808.0,78.82,78.9,78.82,78.9,7808.0
2025-06-05 11:55:00,78.88,78.99,78.88,78.99,7998.0,78.88,78.99,78.88,78.99,7998.0
2025-06-05 12:00:00,79.0,79.06,78.99,79.03,10383.0,79.0,79.06,78.99,79.03,10383.0
2025-06-05 12:05:00,79.05,79.08,78.94,78.96,22510.0,79.05,79.08,78.94,78.96,22510.0
2025-06-05 12:10:00,78.98,79.04,78.98,79.03,7425.0,78.98,79.04,78.98,79.03,7425.0
2025-06-05 12:15:00,79.02,79.02,78.92,78.98,6948.0,79.02,79.02,78.92,78.98,6948.0
2025-06-05 12:20:00,78.97,78.99,78.89,78.91,4818.0,78.97,78.99,78.89,78.91,4818.0
2025-06-05 12:25:00,78.92,78.92,78.85,78.92,6268.0,78.92,78.92,78.85,78.92,6268.0
2025-06-05 12:30:00,78.92,78.93,78.89,78.89,6270.0,78.92,78.93,78.89,78.89,6270.0
2025-06-05 12:35:00,78.9,78.93,78.86,78.89,5049.0,78.9,78.93,78.86,78.89,5049.0
2025-06-05 12:40:00,78.88,78.93,78.85,78.85,3007.0,78.88,78.93,78.85,78.85,3007.0
2025-06-05 12:45:00,78.85,78.85,78.58,78.61,13612.0,78.85,78.85,78.58,78.61,13612.0
2025-06-05 12:50:00,78.59,78.67,78.56,78.64,5044.0,78.59,78.67,78.56,78.64,5044.0
2025-06-05 12:55:00,78.63,78.74,78.63,78.71,4752.0,78.63,78.74,78.63,78.71,4752.0
2025-06-05 13:00:00,78.71,78.79,78.68,78.73,6979.0,78.71,78.79,78.68,78.73,6979.0
2025-06-05 13:05:00,78.72,78.82,78.7,78.82,3457.0,78.72,78.82,78.7,78.82,3457.0
2025-06-05 13:10:00,78.83,78.88,78.83,78.87,4068.0,78.83,78.88,78.83,78.87,4068.0
2025-06-05 13:15:00,78.89,78.91,78.85,78.85,7553.0,78.89,78.91,78.85,78.85,7553.0
2025-06-05 13:20:00,78.86,78.92,78.86,78.91,2957.0,78.86,78.92,78.86,78.91,2957.0
2025-06-05 13:25:00,78.92,78.92,78.87,78.91,6946.0,78.92,78.92,78.87,78.91,6946.0
2025-06-05 13:30:00,78.92,78.98,78.92,78.98,6007.0,78.92,78.98,78.92,78.98,6007.0
2025-06-05 13:35:00,78.98,79.01,78.96,78.99,7102.0,78.98,79.01,78.96,78.99,7102.0
2025-06-05 13:40:00,79.0,79.0,78.95,78.96,4652.0,79.0,79.0,78.95,78.96,4652.0
2025-06-05 13:45:00,78.95,79.02,78.93,78.99,7080.0,78.95,79.02,78.93,78.99,7080.0
2025-06-05 13:50:00,78.98,78.98,78.91,78.96,6337.0,78.98,78.98,78.91,78.96,6337.0
2025-06-05 13:55:00,78.93,78.97,78.88,78.91,4160.0,78.93,78.97,78.88,78.91,4160.0
2025-06-05 14:00:00,78.91,78.91,78.82,78.83,6826.0,78.91,78.91,78.82,78.83,6826.0
2025-06-05 14:05:00,78.8,78.8,78.73,78.76,5327.0,78.8,78.8,78.73,78.76,5327.0
2025-06-05 14:10:00,78.76,78.82,78.74,78.81,5519.0,78.76,78.82,78.74,78.81,5519.0
2025-06-05 14:15:00,78.79,78.81,78.58,78.78,11069.0,78.79,78.81,78.58,78.78,11069.0
2025-06-05 14:20:00,78.77,78.88,78.75,78.85,5532.0,78.77,78.88,78.75,78.85,5532.0
2025-06-05 14:25:00,78.88,78.89,78.8,78.84,7985.0,78.88,78.89,78.8,78.84,7985.0
2025-06-05 14:30:00,78.83,78.88,78.82,78.87,6473.0,78.83,78.88,78.82,78.87,6473.0
2025-06-05 14:35:00,78.88,78.91,78.76,78.88,14242.0,78.88,78.91,78.76,78.88,14242.0
2025-06-05 14:40:00,78.88,78.9,78.81,78.87,10970.0,78.88,78.9,78.81,78.87,10970.0
2025-06-05 14:45:00,78.87,78.9,78.86,78.88,6216.0,78.87,78.9,78.86,78.88,6216.0
2025-06-05 14:50:00,78.89,78.91,78.77,78.8,7769.0,78.89,78.91,78.77,78.8,7769.0
2025-06-05 14:55:00,78.81,78.84,78.78,78.81,8254.0,78.81,78.84,78.78,78.81,8254.0
2025-06-05 15:00:00,78.83,78.89,78.82,78.83,5697.0,78.83,78.89,78.82,78.83,5697.0
2025-06-05 15:05:00,78.83,78.89,78.83,78.85,7168.0,78.83,78.89,78.83,78.85,7168.0
2025-06-05 15:10:00,78.86,78.88,78.7,78.74,11526.0,78.86,78.88,78.7,78.74,11526.0
2025-06-05 15:15:00,78.73,78.78,78.31,78.39,16945.0,78.73,78.78,78.31,78.39,16945.0
2025-06-05 15:20:00,78.38,78.38,78.25,78.25,16393.0,78.38,78.38,78.25,78.25,16393.0
2025-06-05 15:25:00,78.27,78.46,78.25,78.41,12584.0,78.27,78.46,78.25,78.41,12584.0
2025-06-05 15:30:00,78.41,78.53,78.41,78.47,19732.0,78.41,78.53,78.41,78.47,19732.0
2025-06-05 15:35:00,78.49,78.74,78.47,78.69,24660.0,78.49,78.74,78.47,78.69,24660.0
2025-06-05 15:40:00,78.7,78.71,78.56,78.59,26092.0,78.7,78.71,78.56,78.59,26092.0
2025-06-05 15:45:00,78.56,78.71,78.55,78.66,20675.0,78.56,78.71,78.55,78.66,20675.0
2025-06-05 15:50:00,78.64,78.64,78.48,78.48,41871.0,78.64,78.64,78.48,78.48,41871.0
2025-06-05 15:55:00,78.48,78.58,78.41,78.55,108292.0,78.48,78.58,78.41,78.55,108292.0
2025-06-06 09:30:00,79.7,80.13,79.29,79.98,53316.0,79.7,80.13,79.29,79.98,53316.0
2025-06-06 09:35:00,80.0,80.03,79.88,80.0,25190.0,80.0,80.03,79.88,80.0,25190.0
2025-06-06 09:40:00,79.93,80.02,79.89,80.02,16125.0,79.93,80.02,79.89,80.02,16125.0
2025-06-06 09:45:00,79.99,80.04,79.86,79.87,16487.0,79.99,80.04,79.86,79.87,16487.0
2025-06-06 09:50:00,79.84,79.87,79.7,79.85,10378.0,79.84,79.87,79.7,79.85,10378.0
2025-06-06 09:55:00,79.84,79.93,79.79,79.92,12846.0,79.84,79.93,79.79,79.92,12846.0
2025-06-06 10:00:00,79.93,79.94,79.58,79.59,16731.0,79.93,79.94,79.58,79.59,16731.0
2025-06-06 10:05:00,79.61,79.68,79.5,79.56,10964.0,79.61,79.68,79.5,79.56,10964.0
2025-06-06 10:10:00,79.55,79.58,79.36,79.38,7030.0,79.55,79.58,79.36,79.38,7030.0
2025-06-06 10:15:00,79.42,79.46,79.3,79.44,7779.0,79.42,79.46,79.3,79.44,7779.0
2025-06-06 10:20:00,79.45,79.61,79.45,79.61,6280.0,79.45,79.61,79.45,79.61,6280.0
2025-06-06 10:25:00,79.59,79.63,79.54,79.6,15964.0,79.59,79.63,79.54,79.6,15964.0
2025-06-06 10:30:00,79.57,79.57,79.47,79.48,6879.0,79.57,79.57,79.47,79.48,6879.0
2025-06-06 10:35:00,79.48,79.59,79.48,79.56,6893.0,79.48,79.59,79.48,79.56,6893.0
2025-06-06 10:40:00,79.54,79.58,79.5,79.51,6650.0,79.54,79.58,79.5,79.51,6650.0
2025-06-06 10:45:00,79.49,79.51,79.44,79.48,18700.0,79.49,79.51,79.44,79.48,18700.0
2025-06-06 10:50:00,79.48,79.53,79.39,79.53,7019.0,79.48,79.53,79.39,79.53,7019.0
2025-06-06 10:55:00,79.53,79.58,79.41,79.5,6147.0,79.53,79.58,79.41,79.5,6147.0
2025-06-06 11:00:00,79.48,79.56,79.48,79.53,6228.0,79.48,79.56,79.48,79.53,6228.0
2025-06-06 11:05:00,79.54,79.62,79.47,79.62,13964.0,79.54,79.62,79.47,79.62,13964.0
2025-06-06 11:10:00,79.63,79.67,79.54,79.56,4861.0,79.63,79.67,79.54,79.56,4861.0
2025-06-06 11:15:00,79.55,79.55,79.25,79.28,6663.0,79.55,79.55,79.25,79.28,6663.0
2025-06-06 11:20:00,79.27,79.39,79.22,79.35,11211.0,79.27,79.39,79.22,79.35,11211.0
2025-06-06 11:25:00,79.37,79.39,79.31,79.36,9453.0,79.37,79.39,79.31,79.36,9453.0
2025-06-06 11:30:00,79.4,79.44,79.36,79.43,15599.0,79.4,79.44,79.36,79.43,15599.0
2025-06-06 11:35:00,79.42,79.42,79.28,79.28,4415.0,79.42,79.42,79.28,79.28,4415.0
2025-06-06 11:40:00,79.28,79.45,79.27,79.44,5018.0,79.28,79.45,79.27,79.44,5018.0
2025-06-06 11:45:00,79.43,79.55,79.42,79.55,2682.0,79.43,79.55,79.42,79.55,2682.0
2025-06-06 11:50:00,79.6,79.6,79.51,79.52,4513.0,79.6,79.6,79.51,79.52,4513.0
2025-06-06 11:55:00,79.53,79.53,79.39,79.51,7333.0,79.53,79.53,79.39,79.51,7333.0
2025-06-06 12:00:00,79.51,79.58,79.5,79.56,7049.0,79.51,79.58,79.5,79.56,7049.0
2025-06-06 12:05:00,79.57,79.63,79.53,79.54,9588.0,79.57,79.63,79.53,79.54,9588.0
2025-06-06 12:10:00,79.52,79.6,79.52,79.56,3042.0,79.52,79.6,79.52,79.56,3042.0
2025-06-06 12:15:00,79.57,79.59,79.51,79.53,6663.0,79.57,79.59,79.51,79.53,6663.0
2025-06-06 12:20:00,79.56,79.59,79.54,79.58,4016.0,79.56,79.59,79.54,79.58,4016.0
2025-06-06 12:25:00,79.58,79.59,79.53,79.53,4295.0,79.58,79.59,79.53,79.53,4295.0
2025-06-06 12:30:00,79.53,79.59,79.52,79.57,6409.0,79.53,79.59,79.52,79.57,6409.0
2025-06-06 12:35:00,79.56,79.62,79.53,79.53,6752.0,79.56,79.62,79.53,79.53,6752.0
2025-06-06 12:40:00,79.53,79.53,79.42,79.45,4383.0,79.53,79.53,79.42,79.45,4383.0
2025-06-06 12:45:00,79.44,79.45,79.41,79.45,1618.0,79.44,79.45,79.41,79.45,1618.0
2025-06-06 12:50:00,79.44,79.44,79.35,79.36,3759.0,79.44,79.44,79.35,79.36,3759.0
2025-06-06 12:55:00,79.38,79.43,79.32,79.42,5986.0,79.38,79.43,79.32,79.42,5986.0
2025-06-06 13:00:00,79.42,79.44,79.36,79.37,3382.0,79.42,79.44,79.36,79.37,3382.0
2025-06-06 13:05:00,79.36,79.38,79.32,79.34,3004.0,79.36,79.38,79.32,79.34,3004.0
2025-06-06 13:10:00,79.33,79.34,79.29,79.32,3491.0,79.33,79.34,79.29,79.32,3491.0
2025-06-06 13:15:00,79.31,79.42,79.29,79.39,4520.0,79.31,79.42,79.29,79.39,4520.0
2025-06-06 13:20:00,79.41,79.43,79.4,79.4,2883.0,79.41,79.43,79.4,79.4,2883.0
2025-06-06 13:25:00,79.39,79.4,79.34,79.36,3661.0,79.39,79.4,79.34,79.36,3661.0
2025-06-06 13:30:00,79.37,79.38,79.33,79.36,3058.0,79.37,79.38,79.33,79.36,3058.0
2025-06-06 13:35:00,79.35,79.39,79.35,79.37,4050.0,79.35,79.39,79.35,79.37,4050.0
2025-06-06 13:40:00,79.39,79.41,79.31,79.37,7537.0,79.39,79.41,79.31,79.37,7537.0
2025-06-06 13:45:00,79.36,79.42,79.36,79.42,1528.0,79.36,79.42,79.36,79.42,1528.0
2025-06-06 13:50:00,79.43,79.45,79.4,79.4,6909.0,79.43,79.45,79.4,79.4,6909.0
2025-06-06 13:55:00,79.39,79.43,79.39,79.42,2720.0,79.39,79.43,79.39,79.42,2720.0
2025-06-06 14:00:00,79.44,79.62,79.44,79.59,9127.0,79.44,79.62,79.44,79.59,9127.0
2025-06-06 14:05:00,79.61,79.62,79.57,79.59,4540.0,79.61,79.62,79.57,79.59,4540.0
2025-06-06 14:10:00,79.6,79.61,79.58,79.58,7088.0,79.6,79.61,79.58,79.58,7088.0
2025-06-06 14:15:00,79.61,79.68,79.61,79.66,3703.0,79.61,79.68,79.61,79.66,3703.0
2025-06-06 14:20:00,79.65,79.69,79.64,79.65,6334.0,79.65,79.69,79.64,79.65,6334.0
2025-06-06 14:25:00,79.64,79.65,79.62,79.63,3450.0,79.64,79.65,79.62,79.63,3450.0
2025-06-06 14:30:00,79.63,79.71,79.63,79.7,11534.0,79.63,79.71,79.63,79.7,11534.0
2025-06-06 14:35:00,79.69,79.71,79.68,79.69,6311.0,79.69,79.71,79.68,79.69,6311.0
2025-06-06 14:40:00,79.69,79.73,79.66,79.7,6282.0,79.69,79.73,79.66,79.7,6282.0
2025-06-06 14:45:00,79.7,79.7,79.65,79.67,5687.0,79.7,79.7,79.65,79.67,5687.0
2025-06-06 14:50:00,79.67,79.73,79.65,79.73,3549.0,79.67,79.73,79.65,79.73,3549.0
2025-06-06 14:55:00,79.74,79.77,79.74,79.76,5412.0,79.74,79.77,79.74,79.76,5412.0
2025-06-06 15:00:00,79.75,79.8,79.74,79.79,10204.0,79.75,79.8,79.74,79.79,10204.0
2025-06-06 15:05:00,79.81,79.82,79.77,79.78,9218.0,79.81,79.82,79.77,79.78,9218.0
2025-06-06 15:10:00,79.78,79.82,79.77,79.82,5741.0,79.78,79.82,79.77,79.82,5741.0
2025-06-06 15:15:00,79.82,79.83,79.81,79.83,9363.0,79.82,79.83,79.81,79.83,9363.0
2025-06-06 15:20:00,79.82,79.85,79.8,79.81,14300.0,79.82,79.85,79.8,79.81,14300.0
2025-06-06 15:25:00,79.82,79.87,79.82,79.86,12009.0,79.82,79.87,79.82,79.86,12009.0
2025-06-06 15:30:00,79.86,79.91,79.86,79.88,15185.0,79.86,79.91,79.86,79.88,15185.0
2025-06-06 15:35:00,79.88,79.93,79.86,79.86,16164.0,79.88,79.93,79.86,79.86,16164.0
2025-06-06 15:40:00,79.86,79.88,79.82,79.85,10988.0,79.86,79.88,79.82,79.85,10988.0
2025-06-06 15:45:00,79.85,79.92,79.82,79.84,23478.0,79.85,79.92,79.82,79.84,23478.0
2025-06-06 15:50:00,79.84,79.96,79.81,79.93,40726.0,79.84,79.96,79.81,79.93,40726.0
2025-06-06 15:55:00,79.93,80.04,79.91,79.92,176314.0,79.93,80.04,79.91,79.92,176314.0
2025-06-09 09:30:00,80.15,80.15,79.67,79.75,25145.0,80.15,80.15,79.67,79.75,25145.0
2025-06-09 09:35:00,79.75,79.92,79.71,79.83,10861.0,79.75,79.92,79.71,79.83,10861.0
2025-06-09 09:40:00,79.84,80.06,79.82,79.9,21409.0,79.84,80.06,79.82,79.9,21409.0
2025-06-09 09:45:00,79.89,80.01,79.83,79.88,18980.0,79.89,80.01,79.83,79.88,18980.0
2025-06-09 09:50:00,79.88,79.88,79.46,79.59,15759.0,79.88,79.88,79.46,79.59,15759.0
2025-06-09 09:55:00,79.62,79.7,79.43,79.56,12143.0,79.62,79.7,79.43,79.56,12143.0
2025-06-09 10:00:00,79.59,79.68,79.21,79.28,17561.0,79.59,79.68,79.21,79.28,17561.0
2025-06-09 10:05:00,79.31,79.49,79.23,79.24,23728.0,79.31,79.49,79.23,79.24,23728.0
2025-06-09 10:10:00,79.23,79.3,79.17,79.21,23316.0,79.23,79.3,79.17,79.21,23316.0
2025-06-09 10:15:00,79.21,79.49,79.19,79.45,15887.0,79.21,79.49,79.19,79.45,15887.0
2025-06-09 10:20:00,79.49,79.69,79.44,79.69,17105.0,79.49,79.69,79.44,79.69,17105.0
2025-06-09 10:25:00,79.69,79.73,79.65,79.72,9271.0,79.69,79.73,79.65,79.72,9271.0
2025-06-09 10:30:00,79.73,79.75,79.59,79.59,20687.0,79.73,79.75,79.59,79.59,20687.0
2025-06-09 10:35:00,79.61,79.61,79.43,79.45,25438.0,79.61,79.61,79.43,79.45,25438.0
2025-06-09 10:40:00,79.45,79.49,79.29,79.46,17681.0,79.45,79.49,79.29,79.46,17681.0
2025-06-09 10:45:00,79.46,79.47,79.33,79.33,20048.0,79.46,79.47,79.33,79.33,20048.0
2025-06-09 10:50:00,79.32,79.55,79.31,79.54,11836.0,79.32,79.55,79.31,79.54,11836.0
2025-06-09 10:55:00,79.56,79.59,79.51,79.55,11985.0,79.56,79.59,79.51,79.55,11985.0
2025-06-09 11:00:00,79.6,79.62,79.44,79.44,14187.0,79.6,79.62,79.44,79.44,14187.0
2025-06-09 11:05:00,79.44,79.45,79.18,79.24,19547.0,79.44,79.45,79.18,79.24,19547.0
2025-06-09 11:10:00,79.26,79.44,79.26,79.44,6385.0,79.26,79.44,79.26,79.44,6385.0
2025-06-09 11:15:00,79.44,79.51,79.39,79.47,28638.0,79.44,79.51,79.39,79.47,28638.0
2025-06-09 11:20:00,79.48,79.5,79.36,79.47,33324.0,79.48,79.5,79.36,79.47,33324.0
2025-06-09 11:25:00,79.48,79.48,79.33,79.34,11387.0,79.48,79.48,79.33,79.34,11387.0
2025-06-09 11:30:00,79.34,79.42,79.29,79.42,12334.0,79.34,79.42,79.29,79.42,12334.0
2025-06-09 11:35:00,79.42,79.46,79.4,79.42,18108.0,79.42,79.46,79.4,79.42,18108.0
2025-06-09 11:40:00,79.42,79.47,79.39,79.45,12466.0,79.42,79.47,79.39,79.45,12466.0
2025-06-09 11:45:00,79.45,79.51,79.45,79.5,4202.0,79.45,79.51,79.45,79.5,4202.0
2025-06-09 11:50:00,79.51,79.57,79.47,79.56,8934.0,79.51,79.57,79.47,79.56,8934.0
2025-06-09 11:55:00,79.56,79.57,79.51,79.53,5085.0,79.56,79.57,79.51,79.53,5085.0
2025-06-09 12:00:00,79.52,79.52,79.45,79.46,4568.0,79.52,79.52,79.45,79.46,4568.0
2025-06-09 12:05:00,79.47,79.52,79.41,79.5,7809.0,79.47,79.52,79.41,79.5,7809.0
2025-06-09 12:10:00,79.51,79.56,79.51,79.55,4615.0,79.51,79.56,79.51,79.55,4615.0
2025-06-09 12:15:00,79.56,79.59,79.55,79.55,5978.0,79.56,79.59,79.55,79.55,5978.0
2025-06-09 12:20:00,79.55,79.55,79.44,79.45,12863.0,79.55,79.55,79.44,79.45,12863.0
2025-06-09 12:25:00,79.43,79.47,79.42,79.47,4823.0,79.43,79.47,79.42,79.47,4823.0
2025-06-09 12:30:00,79.46,79.5,79.44,79.49,5929.0,79.46,79.5,79.44,79.49,5929.0
2025-06-09 12:35:00,79.51,79.52,79.44,79.48,3979.0,79.51,79.52,79.44,79.48,3979.0
2025-06-09 12:40:00,79.47,79.55,79.45,79.51,7811.0,79.47,79.55,79.45,79.51,7811.0
2025-06-09 12:45:00,79.53,79.55,79.5,79.55,3092.0,79.53,79.55,79.5,79.55,3092.0
2025-06-09 12:50:00,79.55,79.68,79.55,79.66,3460.0,79.55,79.68,79.55,79.66,3460.0
2025-06-09 12:55:00,79.65,79.66,79.55,79.6,4103.0,79.65,79.66,79.55,79.6,4103.0
2025-06-09 13:00:00,79.61,79.68,79.6,79.67,3671.0,79.61,79.68,79.6,79.67,3671.0
2025-06-09 13:05:00,79.68,79.72,79.68,79.68,3663.0,79.68,79.72,79.68,79.68,3663.0
2025-06-09 13:10:00,79.68,79.78,79.68,79.76,5510.0,79.68,79.78,79.68,79.76,5510.0
2025-06-09 13:15:00,79.77,79.82,79.77,79.8,2486.0,79.77,79.82,79.77,79.8,2486.0
2025-06-09 13:20:00,79.78,79.83,79.76,79.82,4962.0,79.78,79.83,79.76,79.82,4962.0
2025-06-09 13:25:00,79.87,79.91,79.84,79.85,17108.0,79.87,79.91,79.84,79.85,17108.0
2025-06-09 13:30:00,79.89,79.92,79.87,79.89,2970.0,79.89,79.92,79.87,79.89,2970.0
2025-06-09 13:35:00,79.92,79.98,79.91,79.95,6569.0,79.92,79.98,79.91,79.95,6569.0
2025-06-09 13:40:00,79.93,79.99,79.89,79.97,4036.0,79.93,79.99,79.89,79.97,4036.0
2025-06-09 13:45:00,79.98,80.03,79.96,80.02,3129.0,79.98,80.03,79.96,80.02,3129.0
2025-06-09 13:50:00,80.03,80.07,80.01,80.04,7090.0,80.03,80.07,80.01,80.04,7090.0
2025-06-09 13:55:00,80.03,80.05,80.01,80.02,10244.0,80.03,80.05,80.01,80.02,10244.0
2025-06-09 14:00:00,80.03,80.09,80.03,80.06,8185.0,80.03,80.09,80.03,80.06,8185.0
2025-06-09 14:05:00,80.06,80.08,79.98,80.02,9699.0,80.06,80.08,79.98,80.02,9699.0
2025-06-09 14:10:00,80.02,80.08,80.02,80.06,9983.0,80.02,80.08,80.02,80.06,9983.0
2025-06-09 14:15:00,80.07,80.11,80.07,80.08,8385.0,80.07,80.11,80.07,80.08,8385.0
2025-06-09 14:20:00,80.09,80.09,80.07,80.08,7634.0,80.09,80.09,80.07,80.08,7634.0
2025-06-09 14:25:00,80.08,80.1,80.06,80.06,5758.0,80.08,80.1,80.06,80.06,5758.0
2025-06-09 14:30:00,80.06,80.09,80.05,80.06,6485.0,80.06,80.09,80.05,80.06,6485.0
2025-06-09 14:35:00,80.06,80.11,80.04,80.04,9724.0,80.06,80.11,80.04,80.04,9724.0
2025-06-09 14:40:00,80.04,80.05,80.01,80.03,9220.0,80.04,80.05,80.01,80.03,9220.0
2025-06-09 14:45:00,80.03,80.04,80.0,80.03,5860.0,80.03,80.04,80.0,80.03,5860.0
2025-06-09 14:50:00,80.01,80.01,79.97,79.98,7097.0,80.01,80.01,79.97,79.98,7097.0
2025-06-09 14:55:00,79.99,80.03,79.99,80.02,6869.0,79.99,80.03,79.99,80.02,6869.0
2025-06-09 15:00:00,80.01,80.05,80.0,80.03,6579.0,80.01,80.05,80.0,80.03,6579.0
2025-06-09 15:05:00,80.03,80.05,79.96,80.01,8456.0,80.03,80.05,79.96,80.01,8456.0
2025-06-09 15:10:00,80.01,80.05,79.92,79.92,11550.0,80.01,80.05,79.92,79.92,11550.0
2025-06-09 15:15:00,79.92,79.95,79.89,79.9,7686.0,79.92,79.95,79.89,79.9,7686.0
2025-06-09 15:20:00,79.88,79.89,79.81,79.84,15024.0,79.88,79.89,79.81,79.84,15024.0
2025-06-09 15:25:00,79.84,79.84,79.75,79.77,10244.0,79.84,79.84,79.75,79.77,10244.0
2025-06-09 15:30:00,79.77,79.78,79.69,79.72,20307.0,79.77,79.78,79.69,79.72,20307.0
2025-06-09 15:35:00,79.73,79.84,79.73,79.81,22888.0,79.73,79.84,79.73,79.81,22888.0
2025-06-09 15:40:00,79.81,79.84,79.78,79.8,23360.0,79.81,79.84,79.78,79.8,23360.0
2025-06-09 15:45:00,79.81,79.83,79.76,79.81,16446.0,79.81,79.83,79.76,79.81,16446.0
2025-06-09 15:50:00,79.82,79.85,79.7,79.7,29748.0,79.82,79.85,79.7,79.7,29748.0
2025-06-09 15:55:00,79.71,79.78,79.58,79.61,122066.0,79.71,79.78,79.58,79.61,122066.0
2025-06-10 09:30:00,79.51,79.67,79.45,79.51,58914.0,79.51,79.67,79.45,79.51,58914.0
2025-06-10 09:35:00,79.51,79.51,79.11,79.15,12814.0,79.51,79.51,79.11,79.15,12814.0
2025-06-10 09:40:00,79.17,79.3,79.07,79.3,25498.0,79.17,79.3,79.07,79.3,25498.0
2025-06-10 09:45:00,79.29,79.43,79.26,79.41,10688.0,79.29,79.43,79.26,79.41,10688.0
2025-06-10 09:50:00,79.38,79.55,79.31,79.38,15820.0,79.38,79.55,79.31,79.38,15820.0
2025-06-10 09:55:00,79.37,79.46,79.33,79.35,7636.0,79.37,79.46,79.33,79.35,7636.0
2025-06-10 10:00:00,79.38,79.49,79.22,79.33,45501.0,79.38,79.49,79.22,79.33,45501.0
2025-06-10 10:05:00,79.32,79.42,79.11,79.31,23962.0,79.32,79.42,79.11,79.31,23962.0
2025-06-10 10:10:00,79.31,79.38,79.24,79.27,10278.0,79.31,79.38,79.24,79.27,10278.0
2025-06-10 10:15:00,79.26,79.36,79.23,79.23,13299.0,79.26,79.36,79.23,79.23,13299.0
2025-06-10 10:20:00,79.21,79.36,79.07,79.36,20043.0,79.21,79.36,79.07,79.36,20043.0
2025-06-10 10:25:00,79.36,79.36,79.21,79.21,10595.0,79.36,79.36,79.21,79.21,10595.0
2025-06-10 10:30:00,79.23,79.24,78.94,78.95,14951.0,79.23,79.24,78.94,78.95,14951.0
2025-06-10 10:35:00,78.94,79.07,78.93,79.04,9111.0,78.94,79.07,78.93,79.04,9111.0
2025-06-10 10:40:00,79.01,79.2,79.0,79.19,26557.0,79.01,79.2,79.0,79.19,26557.0
2025-06-10 10:45:00,79.21,79.24,79.11,79.18,7670.0,79.21,79.24,79.11,79.18,7670.0
2025-06-10 10:50:00,79.19,79.23,79.11,79.17,13338.0,79.19,79.23,79.11,79.17,13338.0
2025-06-10 10:55:00,79.19,79.19,79.11,79.13,4951.0,79.19,79.19,79.11,79.13,4951.0
2025-06-10 11:00:00,79.14,79.29,79.13,79.16,14528.0,79.14,79.29,79.13,79.16,14528.0
2025-06-10 11:05:00,79.14,79.25,79.14,79.21,8825.0,79.14,79.25,79.14,79.21,8825.0
2025-06-10 11:10:00,79.2,79.4,79.18,79.31,29512.0,79.2,79.4,79.18,79.31,29512.0
2025-06-10 11:15:00,79.31,79.43,79.27,79.41,23407.0,79.31,79.43,79.27,79.41,23407.0
2025-06-10 11:20:00,79.41,79.53,79.4,79.5,6415.0,79.41,79.53,79.4,79.5,6415.0
2025-06-10 11:25:00,79.48,79.59,79.47,79.52,12070.0,79.48,79.59,79.47,79.52,12070.0
2025-06-10 11:30:00,79.54,79.62,79.43,79.59,21702.0,79.54,79.62,79.43,79.59,21702.0
2025-06-10 11:35:00,79.64,79.66,79.59,79.61,6079.0,79.64,79.66,79.59,79.61,6079.0
2025-06-10 11:40:00,79.61,79.61,79.55,79.56,2648.0,79.61,79.61,79.55,79.56,2648.0
2025-06-10 11:45:00,79.56,79.61,79.54,79.56,8037.0,79.56,79.61,79.54,79.56,8037.0
2025-06-10 11:50:00,79.54,79.58,79.52,79.53,4829.0,79.54,79.58,79.52,79.53,4829.0
2025-06-10 11:55:00,79.53,79.57,79.52,79.54,7348.0,79.53,79.57,79.52,79.54,7348.0
2025-06-10 12:00:00,79.55,79.61,79.53,79.53,5226.0,79.55,79.61,79.53,79.53,5226.0
2025-06-10 12:05:00,79.54,79.54,79.47,79.48,3931.0,79.54,79.54,79.47,79.48,3931.0
2025-06-10 12:10:00,79.5,79.55,79.49,79.5,4415.0,79.5,79.55,79.49,79.5,4415.0
2025-06-10 12:15:00,79.49,79.51,79.47,79.48,4551.0,79.49,79.51,79.47,79.48,4551.0
2025-06-10 12:20:00,79.47,79.53,79.43,79.52,31058.0,79.47,79.53,79.43,79.52,31058.0
2025-06-10 12:25:00,79.52,79.52,79.46,79.48,6945.0,79.52,79.52,79.46,79.48,6945.0
2025-06-10 12:30:00,79.48,79.51,79.48,79.51,2514.0,79.48,79.51,79.48,79.51,2514.0
2025-06-10 12:35:00,79.51,79.56,79.5,79.51,17090.0,79.51,79.56,79.5,79.51,17090.0
2025-06-10 12:40:00,79.5,79.55,79.5,79.54,6603.0,79.5,79.55,79.5,79.54,6603.0
2025-06-10 12:45:00,79.55,79.57,79.48,79.48,5473.0,79.55,79.57,79.48,79.48,5473.0
2025-06-10 12:50:00,79.48,79.5,79.45,79.5,9469.0,79.48,79.5,79.45,79.5,9469.0
2025-06-10 12:55:00,79.51,79.52,79.49,79.49,3782.0,79.51,79.52,79.49,79.49,3782.0
2025-06-10 13:00:00,79.51,79.52,79.48,79.52,2366.0,79.51,79.52,79.48,79.52,2366.0
2025-06-10 13:05:00,79.53,79.58,79.42,79.57,5280.0,79.53,79.58,79.42,79.57,5280.0
2025-06-10 13:10:00,79.59,79.64,79.58,79.59,7599.0,79.59,79.64,79.58,79.59,7599.0
2025-06-10 13:15:00,79.59,79.59,79.52,79.53,6095.0,79.59,79.59,79.52,79.53,6095.0
2025-06-10 13:20:00,79.53,79.61,79.53,79.59,15429.0,79.53,79.61,79.53,79.59,15429.0
2025-06-10 13:25:00,79.59,79.63,79.59,79.63,4074.0,79.59,79.63,79.59,79.63,4074.0
2025-06-10 13:30:00,79.62,79.69,79.62,79.64,7223.0,79.62,79.69,79.62,79.64,7223.0
2025-06-10 13:35:00,79.65,79.67,79.62,79.62,3877.0,79.65,79.67,79.62,79.62,3877.0
2025-06-10 13:40:00,79.61,79.65,79.58,79.6,20095.0,79.61,79.65,79.58,79.6,20095.0
2025-06-10 13:45:00,79.6,79.6,79.52,79.52,8515.0,79.6,79.6,79.52,79.52,8515.0
2025-06-10 13:50:00,79.52,79.57,79.52,79.55,3558.0,79.52,79.57,79.52,79.55,3558.0
2025-06-10 13:55:00,79.55,79.55,79.47,79.48,5263.0,79.55,79.55,79.47,79.48,5263.0
2025-06-10 14:00:00,79.48,79.48,79.33,79.42,12177.0,79.48,79.48,79.33,79.42,12177.0
2025-06-10 14:05:00,79.43,79.45,79.39,79.39,6892.0,79.43,79.45,79.39,79.39,6892.0
2025-06-10 14:10:00,79.39,79.39,79.24,79.24,4431.0,79.39,79.39,79.24,79.24,4431.0
2025-06-10 14:15:00,79.24,79.26,79.14,79.2,8179.0,79.24,79.26,79.14,79.2,8179.0
2025-06-10 14:20:00,79.2,79.28,79.19,79.27,4985.0,79.2,79.28,79.19,79.27,4985.0
2025-06-10 14:25:00,79.28,79.3,79.21,79.22,6166.0,79.28,79.3,79.21,79.22,6166.0
2025-06-10 14:30:00,79.22,79.25,79.19,79.23,8265.0,79.22,79.25,79.19,79.23,8265.0
2025-06-10 14:35:00,79.25,79.33,79.25,79.33,3007.0,79.25,79.33,79.25,79.33,3007.0
2025-06-10 14:40:00,79.33,79.35,79.3,79.32,7800.0,79.33,79.35,79.3,79.32,7800.0
2025-06-10 14:45:00,79.31,79.39,79.3,79.35,7832.0,79.31,79.39,79.3,79.35,7832.0
2025-06-10 14:50:00,79.34,79.36,79.31,79.36,5937.0,79.34,79.36,79.31,79.36,5937.0
2025-06-10 14:55:00,79.39,79.43,79.35,79.36,10485.0,79.39,79.43,79.35,79.36,10485.0
2025-06-10 15:00:00,79.38,79.49,79.38,79.46,4918.0,79.38,79.49,79.38,79.46,4918.0
2025-06-10 15:05:00,79.46,79.52,79.43,79.45,8505.0,79.46,79.52,79.43,79.45,8505.0
2025-06-10 15:10:00,79.46,79.47,79.37,79.37,9176.0,79.46,79.47,79.37,79.37,9176.0
2025-06-10 15:15:00,79.38,79.41,79.33,79.34,20096.0,79.38,79.41,79.33,79.34,20096.0
2025-06-10 15:20:00,79.34,79.41,79.33,79.37,15626.0,79.34,79.41,79.33,79.37,15626.0
2025-06-10 15:25:00,79.36,79.39,79.32,79.33,19464.0,79.36,79.39,79.32,79.33,19464.0
2025-06-10 15:30:00,79.33,79.36,79.26,79.3,16380.0,79.33,79.36,79.26,79.3,16380.0
2025-06-10 15:35:00,79.28,79.3,79.2,79.2,12512.0,79.28,79.3,79.2,79.2,12512.0
2025-06-10 15:40:00,79.2,79.23,79.15,79.17,23109.0,79.2,79.23,79.15,79.17,23109.0
2025-06-10 15:45:00,79.17,79.18,79.12,79.12,20264.0,79.17,79.18,79.12,79.12,20264.0
2025-06-10 15:50:00,79.13,79.35,79.09,79.34,47121.0,79.13,79.35,79.09,79.34,47121.0
2025-06-10 15:55:00,79.34,79.5,79.34,79.45,131531.0,79.34,79.5,79.34,79.45,131531.0
2025-06-11 09:30:00,79.45,79.6,79.19,79.3,23415.0,79.45,79.6,79.19,79.3,23415.0
2025-06-11 09:35:00,79.34,79.4,79.22,79.36,4006.0,79.34,79.4,79.22,79.36,4006.0
2025-06-11 09:40:00,79.36,79.67,79.35,79.67,7413.0,79.36,79.67,79.35,79.67,7413.0
2025-06-11 09:45:00,79.66,79.66,79.43,79.54,10510.0,79.66,79.66,79.43,79.54,10510.0
2025-06-11 09:50:00,79.53,79.6,79.45,79.6,9755.0,79.53,79.6,79.45,79.6,9755.0
2025-06-11 09:55:00,79.59,79.75,79.56,79.56,9825.0,79.59,79.75,79.56,79.56,9825.0
2025-06-11 10:00:00,79.51,79.56,79.47,79.5,6383.0,79.51,79.56,79.47,79.5,6383.0
2025-06-11 10:05:00,79.51,79.61,79.42,79.56,18716.0,79.51,79.61,79.42,79.56,18716.0
2025-06-11 10:10:00,79.57,79.57,79.23,79.34,11104.0,79.57,79.57,79.23,79.34,11104.0
2025-06-11 10:15:00,79.37,79.45,79.35,79.42,7494.0,79.37,79.45,79.35,79.42,7494.0
2025-06-11 10:20:00,79.42,79.44,79.31,79.31,10158.0,79.42,79.44,79.31,79.31,10158.0
2025-06-11 10:25:00,79.33,79.51,79.33,79.4,7515.0,79.33,79.51,79.33,79.4,7515.0
2025-06-11 10:30:00,79.38,79.46,79.3,79.38,31114.0,79.38,79.46,79.3,79.38,31114.0
2025-06-11 10:35:00,79.37,79.5,79.36,79.42,9166.0,79.37,79.5,79.36,79.42,9166.0
2025-06-11 10:40:00,79.42,79.46,79.36,79.44,12777.0,79.42,79.46,79.36,79.44,12777.0
2025-06-11 10:45:00,79.44,79.45,79.39,79.42,5863.0,79.44,79.45,79.39,79.42,5863.0
2025-06-11 10:50:00,79.45,79.47,79.34,79.41,10397.0,79.45,79.47,79.34,79.41,10397.0
2025-06-11 10:55:00,79.41,79.45,79.26,79.29,9079.0,79.41,79.45,79.26,79.29,9079.0
2025-06-11 11:00:00,79.3,79.39,79.29,79.33,5316.0,79.3,79.39,79.29,79.33,5316.0
2025-06-11 11:05:00,79.3,79.32,79.13,79.16,9705.0,79.3,79.32,79.13,79.16,9705.0
2025-06-11 11:10:00,79.14,79.27,79.14,79.17,5410.0,79.14,79.27,79.14,79.17,5410.0
2025-06-11 11:15:00,79.21,79.26,79.2,79.26,3434.0,79.21,79.26,79.2,79.26,3434.0
2025-06-11 11:20:00,79.23,79.25,79.17,79.24,6129.0,79.23,79.25,79.17,79.24,6129.0
2025-06-11 11:25:00,79.25,79.29,79.21,79.27,4347.0,79.25,79.29,79.21,79.27,4347.0
2025-06-11 11:30:00,79.27,79.28,79.19,79.24,13247.0,79.27,79.28,79.19,79.24,13247.0
2025-06-11 11:35:00,79.26,79.31,79.19,79.19,7304.0,79.26,79.31,79.19,79.19,7304.0
2025-06-11 11:40:00,79.2,79.22,79.14,79.15,3049.0,79.2,79.22,79.14,79.15,3049.0
2025-06-11 11:45:00,79.16,79.18,79.09,79.15,4384.0,79.16,79.18,79.09,79.15,4384.0
2025-06-11 11:50:00,79.15,79.19,79.15,79.19,3159.0,79.15,79.19,79.15,79.19,3159.0
2025-06-11 11:55:00,79.18,79.19,79.07,79.17,11526.0,79.18,79.19,79.07,79.17,11526.0
2025-06-11 12:00:00,79.17,79.21,79.07,79.07,4821.0,79.17,79.21,79.07,79.07,4821.0
2025-06-11 12:05:00,79.06,79.1,78.99,79.1,5663.0,79.06,79.1,78.99,79.1,5663.0
2025-06-11 12:10:00,79.07,79.12,79.02,79.08,3700.0,79.07,79.12,79.02,79.08,3700.0
2025-06-11 12:15:00,79.09,79.13,79.05,79.05,7881.0,79.09,79.13,79.05,79.05,7881.0
2025-06-11 12:20:00,79.05,79.06,79.01,79.02,3134.0,79.05,79.06,79.01,79.02,3134.0
2025-06-11 12:25:00,79.02,79.04,78.97,79.01,8282.0,79.02,79.04,78.97,79.01,8282.0
2025-06-11 12:30:00,79.02,79.09,79.02,79.02,3977.0,79.02,79.09,79.02,79.02,3977.0
2025-06-11 12:35:00,79.01,79.02,78.92,78.98,4306.0,79.01,79.02,78.92,78.98,4306.0
2025-06-11 12:40:00,78.99,79.05,78.97,79.04,2677.0,78.99,79.05,78.97,79.04,2677.0
2025-06-11 12:45:00,79.05,79.13,79.05,79.08,6781.0,79.05,79.13,79.05,79.08,6781.0
2025-06-11 12:50:00,79.08,79.12,79.06,79.11,5176.0,79.08,79.12,79.06,79.11,5176.0
2025-06-11 12:55:00,79.11,79.13,79.08,79.1,13164.0,79.11,79.13,79.08,79.1,13164.0
2025-06-11 13:00:00,79.09,79.21,79.08,79.2,12359.0,79.09,79.21,79.08,79.2,12359.0
2025-06-11 13:05:00,79.19,79.19,79.13,79.17,9278.0,79.19,79.19,79.13,79.17,9278.0
2025-06-11 13:10:00,79.17,79.27,79.15,79.2,12026.0,79.17,79.27,79.15,79.2,12026.0
2025-06-11 13:15:00,79.2,79.25,79.17,79.23,4662.0,79.2,79.25,79.17,79.23,4662.0
2025-06-11 13:20:00,79.24,79.28,79.22,79.26,6356.0,79.24,79.28,79.22,79.26,6356.0
2025-06-11 13:25:00,79.26,79.34,79.26,79.32,7472.0,79.26,79.34,79.26,79.32,7472.0
2025-06-11 13:30:00,79.32,79.34,79.23,79.26,6358.0,79.32,79.34,79.23,79.26,6358.0
2025-06-11 13:35:00,79.23,79.27,79.19,79.27,5514.0,79.23,79.27,79.19,79.27,5514.0
2025-06-11 13:40:00,79.26,79.29,79.25,79.27,6934.0,79.26,79.29,79.25,79.27,6934.0
2025-06-11 13:45:00,79.27,79.29,79.24,79.27,5941.0,79.27,79.29,79.24,79.27,5941.0
2025-06-11 13:50:00,79.22,79.27,79.22,79.27,3241.0,79.22,79.27,79.22,79.27,3241.0
2025-06-11 13:55:00,79.28,79.29,79.16,79.17,10653.0,79.28,79.29,79.16,79.17,10653.0
2025-06-11 14:00:00,79.19,79.2,78.86,78.91,8706.0,79.19,79.2,78.86,78.91,8706.0
2025-06-11 14:05:00,78.91,79.03,78.87,78.97,5985.0,78.91,79.03,78.87,78.97,5985.0
2025-06-11 14:10:00,78.96,78.96,78.83,78.84,12788.0,78.96,78.96,78.83,78.84,12788.0
2025-06-11 14:15:00,78.82,78.82,78.66,78.77,30222.0,78.82,78.82,78.66,78.77,30222.0
2025-06-11 14:20:00,78.79,78.9,78.78,78.87,4215.0,78.79,78.9,78.78,78.87,4215.0
2025-06-11 14:25:00,78.88,78.93,78.84,78.87,9475.0,78.88,78.93,78.84,78.87,9475.0
2025-06-11 14:30:00,78.85,78.94,78.77,78.89,11816.0,78.85,78.94,78.77,78.89,11816.0
2025-06-11 14:35:00,78.87,78.97,78.85,78.97,2100.0,78.87,78.97,78.85,78.97,2100.0
2025-06-11 14:40:00,78.97,79.04,78.93,79.04,5570.0,78.97,79.04,78.93,79.04,5570.0
2025-06-11 14:45:00,79.04,79.08,79.02,79.04,4080.0,79.04,79.08,79.02,79.04,4080.0
2025-06-11 14:50:00,79.04,79.06,78.94,78.96,7035.0,79.04,79.06,78.94,78.96,7035.0
2025-06-11 14:55:00,78.94,78.96,78.81,78.83,7250.0,78.94,78.96,78.81,78.83,7250.0
2025-06-11 15:00:00,78.84,78.85,78.76,78.78,7129.0,78.84,78.85,78.76,78.78,7129.0
2025-06-11 15:05:00,78.78,78.87,78.74,78.86,7584.0,78.78,78.87,78.74,78.86,7584.0
2025-06-11 15:10:00,78.87,78.9,78.84,78.87,4237.0,78.87,78.9,78.84,78.87,4237.0
2025-06-11 15:15:00,78.86,78.87,78.73,78.73,9832.0,78.86,78.87,78.73,78.73,9832.0
2025-06-11 15:20:00,78.72,78.81,78.69,78.8,12789.0,78.72,78.81,78.69,78.8,12789.0
2025-06-11 15:25:00,78.81,78.85,78.71,78.76,28103.0,78.81,78.85,78.71,78.76,28103.0
2025-06-11 15:30:00,78.73,78.81,78.61,78.62,18732.0,78.73,78.81,78.61,78.62,18732.0
2025-06-11 15:35:00,78.63,78.76,78.62,78.74,15526.0,78.63,78.76,78.62,78.74,15526.0
2025-06-11 15:40:00,78.73,78.77,78.68,78.73,15408.0,78.73,78.77,78.68,78.73,15408.0
2025-06-11 15:45:00,78.74,78.76,78.58,78.59,29625.0,78.74,78.76,78.58,78.59,29625.0
2025-06-11 15:50:00,78.61,78.82,78.6,78.74,60700.0,78.61,78.82,78.6,78.74,60700.0
2025-06-11 15:55:00,78.74,78.94,78.72,78.91,214533.0,78.74,78.94,78.72,78.91,214533.0
2025-06-12 09:30:00,78.08,78.46,77.85,78.06,44907.0,78.08,78.46,77.85,78.06,44907.0
2025-06-12 09:35:00,78.07,78.11,77.82,77.99,27052.0,78.07,78.11,77.82,77.99,27052.0
2025-06-12 09:40:00,78.01,78.1,77.89,77.95,20970.0,78.01,78.1,77.89,77.95,20970.0
2025-06-12 09:45:00,77.93,77.93,77.71,77.83,9300.0,77.93,77.93,77.71,77.83,9300.0
2025-06-12 09:50:00,77.85,78.21,77.85,78.11,9483.0,77.85,78.21,77.85,78.11,9483.0
2025-06-12 09:55:00,78.12,78.27,78.04,78.25,24642.0,78.12,78.27,78.04,78.25,24642.0
2025-06-12 10:00:00,78.22,78.42,78.12,78.39,17140.0,78.22,78.42,78.12,78.39,17140.0
2025-06-12 10:05:00,78.37,78.4,78.26,78.31,18043.0,78.37,78.4,78.26,78.31,18043.0
2025-06-12 10:10:00,78.37,78.4,78.21,78.32,7393.0,78.37,78.4,78.21,78.32,7393.0
2025-06-12 10:15:00,78.32,78.54,78.31,78.54,8583.0,78.32,78.54,78.31,78.54,8583.0
2025-06-12 10:20:00,78.54,78.58,78.49,78.52,15550.0,78.54,78.58,78.49,78.52,15550.0
2025-06-12 10:25:00,78.5,78.58,78.42,78.52,16320.0,78.5,78.58,78.42,78.52,16320.0
2025-06-12 10:30:00,78.52,78.63,78.5,78.61,9129.0,78.52,78.63,78.5,78.61,9129.0
2025-06-12 10:35:00,78.61,78.64,78.55,78.62,16475.0,78.61,78.64,78.55,78.62,16475.0
2025-06-12 10:40:00,78.62,78.65,78.56,78.59,10139.0,78.62,78.65,78.56,78.59,10139.0
2025-06-12 10:45:00,78.6,78.67,78.55,78.56,18348.0,78.6,78.67,78.55,78.56,18348.0
2025-06-12 10:50:00,78.58,78.61,78.45,78.45,17725.0,78.58,78.61,78.45,78.45,17725.0
2025-06-12 10:55:00,78.44,78.48,78.42,78.42,3648.0,78.44,78.48,78.42,78.42,3648.0
2025-06-12 11:00:00,78.42,78.55,78.41,78.48,16471.0,78.42,78.55,78.41,78.48,16471.0
2025-06-12 11:05:00,78.48,78.54,78.48,78.52,5079.0,78.48,78.54,78.48,78.52,5079.0
2025-06-12 11:10:00,78.52,78.58,78.5,78.58,5788.0,78.52,78.58,78.5,78.58,5788.0
2025-06-12 11:15:00,78.58,78.59,78.53,78.57,15695.0,78.58,78.59,78.53,78.57,15695.0
2025-06-12 11:20:00,78.57,78.59,78.34,78.34,31997.0,78.57,78.59,78.34,78.34,31997.0
2025-06-12 11:25:00,78.34,78.44,78.33,78.42,4849.0,78.34,78.44,78.33,78.42,4849.0
2025-06-12 11:30:00,78.46,78.49,78.38,78.46,4103.0,78.46,78.49,78.38,78.46,4103.0
2025-06-12 11:35:00,78.48,78.5,78.38,78.39,9600.0,78.48,78.5,78.38,78.39,9600.0
2025-06-12 11:40:00,78.39,78.49,78.39,78.45,10084.0,78.39,78.49,78.39,78.45,10084.0
2025-06-12 11:45:00,78.43,78.46,78.39,78.46,2740.0,78.43,78.46,78.39,78.46,2740.0
2025-06-12 11:50:00,78.47,78.54,78.43,78.47,4628.0,78.47,78.54,78.43,78.47,4628.0
2025-06-12 11:55:00,78.49,78.51,78.44,78.47,5261.0,78.49,78.51,78.44,78.47,5261.0
2025-06-12 12:00:00,78.47,78.51,78.37,78.41,7106.0,78.47,78.51,78.37,78.41,7106.0
2025-06-12 12:05:00,78.42,78.52,78.36,78.51,5277.0,78.42,78.52,78.36,78.51,5277.0
2025-06-12 12:10:00,78.52,78.62,78.51,78.61,11399.0,78.52,78.62,78.51,78.61,11399.0
2025-06-12 12:15:00,78.62,78.64,78.54,78.62,7538.0,78.62,78.64,78.54,78.62,7538.0
2025-06-12 12:20:00,78.6,78.62,78.49,78.5,3876.0,78.6,78.62,78.49,78.5,3876.0
2025-06-12 12:25:00,78.51,78.62,78.44,78.61,6020.0,78.51,78.62,78.44,78.61,6020.0
2025-06-12 12:30:00,78.59,78.59,78.47,78.57,5669.0,78.59,78.59,78.47,78.57,5669.0
2025-06-12 12:35:00,78.59,78.65,78.58,78.64,10393.0,78.59,78.65,78.58,78.64,10393.0
2025-06-12 12:40:00,78.64,78.67,78.62,78.67,7698.0,78.64,78.67,78.62,78.67,7698.0
2025-06-12 12:45:00,78.68,78.69,78.56,78.6,7279.0,78.68,78.69,78.56,78.6,7279.0
2025-06-12 12:50:00,78.58,78.6,78.55,78.56,3194.0,78.58,78.6,78.55,78.56,3194.0
2025-06-12 12:55:00,78.59,78.61,78.56,78.58,3088.0,78.59,78.61,78.56,78.58,3088.0
2025-06-12 13:00:00,78.56,78.73,78.56,78.67,8794.0,78.56,78.73,78.56,78.67,8794.0
2025-06-12 13:05:00,78.69,78.75,78.67,78.73,3778.0,78.69,78.75,78.67,78.73,3778.0
2025-06-12 13:10:00,78.75,78.78,78.74,78.78,3143.0,78.75,78.78,78.74,78.78,3143.0
2025-06-12 13:15:00,78.76,78.79,78.71,78.74,13234.0,78.76,78.79,78.71,78.74,13234.0
2025-06-12 13:20:00,78.74,78.77,78.7,78.75,3248.0,78.74,78.77,78.7,78.75,3248.0
2025-06-12 13:25:00,78.77,78.78,78.71,78.77,7353.0,78.77,78.78,78.71,78.77,7353.0
2025-06-12 13:30:00,78.78,78.88,78.78,78.88,3768.0,78.78,78.88,78.78,78.88,3768.0
2025-06-12 13:35:00,78.87,78.87,78.8,78.83,5172.0,78.87,78.87,78.8,78.83,5172.0
2025-06-12 13:40:00,78.83,78.84,78.79,78.8,6422.0,78.83,78.84,78.79,78.8,6422.0
2025-06-12 13:45:00,78.78,78.81,78.76,78.79,7715.0,78.78,78.81,78.76,78.79,7715.0
2025-06-12 13:50:00,78.8,78.82,78.79,78.82,2176.0,78.8,78.82,78.79,78.82,2176.0
2025-06-12 13:55:00,78.81,78.84,78.79,78.83,6381.0,78.81,78.84,78.79,78.83,6381.0
2025-06-12 14:00:00,78.82,78.91,78.82,78.89,4947.0,78.82,78.91,78.82,78.89,4947.0
2025-06-12 14:05:00,78.89,78.92,78.8,78.83,6495.0,78.89,78.92,78.8,78.83,6495.0
2025-06-12 14:10:00,78.8,78.81,78.73,78.73,12689.0,78.8,78.81,78.73,78.73,12689.0
2025-06-12 14:15:00,78.73,78.75,78.69,78.74,45758.0,78.73,78.75,78.69,78.74,45758.0
2025-06-12 14:20:00,78.74,78.79,78.71,78.75,10431.0,78.74,78.79,78.71,78.75,10431.0
2025-06-12 14:25:00,78.74,78.74,78.65,78.68,18494.0,78.74,78.74,78.65,78.68,18494.0
2025-06-12 14:30:00,78.67,78.72,78.65,78.7,8103.0,78.67,78.72,78.65,78.7,8103.0
2025-06-12 14:35:00,78.69,78.76,78.69,78.75,4025.0,78.69,78.76,78.69,78.75,4025.0
2025-06-12 14:40:00,78.75,78.77,78.73,78.74,6277.0,78.75,78.77,78.73,78.74,6277.0
2025-06-12 14:45:00,78.73,78.76,78.71,78.76,2159.0,78.73,78.76,78.71,78.76,2159.0
2025-06-12 14:50:00,78.76,78.8,78.74,78.79,4023.0,78.76,78.8,78.74,78.79,4023.0
2025-06-12 14:55:00,78.78,78.84,78.77,78.83,14978.0,78.78,78.84,78.77,78.83,14978.0
2025-06-12 15:00:00,78.82,78.87,78.81,78.87,6353.0,78.82,78.87,78.81,78.87,6353.0
2025-06-12 15:05:00,78.85,78.88,78.84,78.84,5093.0,78.85,78.88,78.84,78.84,5093.0
2025-06-12 15:10:00,78.84,78.86,78.83,78.83,11661.0,78.84,78.86,78.83,78.83,11661.0
2025-06-12 15:15:00,78.85,78.91,78.85,78.87,12766.0,78.85,78.91,78.85,78.87,12766.0
2025-06-12 15:20:00,78.86,78.9,78.84,78.89,9474.0,78.86,78.9,78.84,78.89,9474.0
2025-06-12 15:25:00,78.88,78.92,78.87,78.92,8161.0,78.88,78.92,78.87,78.92,8161.0
2025-06-12 15:30:00,78.91,78.92,78.85,78.89,15579.0,78.91,78.92,78.85,78.89,15579.0
2025-06-12 15:35:00,78.88,78.93,78.86,78.89,14064.0,78.88,78.93,78.86,78.89,14064.0
2025-06-12 15:40:00,78.89,78.89,78.8,78.8,20483.0,78.89,78.89,78.8,78.8,20483.0
2025-06-12 15:45:00,78.8,78.87,78.76,78.77,19373.0,78.8,78.87,78.76,78.77,19373.0
2025-06-12 15:50:00,78.76,78.9,78.74,78.83,42852.0,78.76,78.9,78.74,78.83,42852.0
2025-06-12 15:55:00,78.84,79.0,78.82,78.97,163819.0,78.84,79.0,78.82,78.97,163819.0
2025-06-13 09:30:00,77.98,78.39,77.83,77.96,39045.0,77.98,78.39,77.83,77.96,39045.0
2025-06-13 09:35:00,77.92,78.08,77.86,78.0,4296.0,77.92,78.08,77.86,78.0,4296.0
2025-06-13 09:40:00,78.0,78.06,77.85,77.98,18429.0,78.0,78.06,77.85,77.98,18429.0
2025-06-13 09:45:00,77.95,78.1,77.79,77.91,32103.0,77.95,78.1,77.79,77.91,32103.0
2025-06-13 09:50:00,77.81,77.85,77.53,77.53,12198.0,77.81,77.85,77.53,77.53,12198.0
2025-06-13 09:55:00,77.52,77.54,77.29,77.31,15200.0,77.52,77.54,77.29,77.31,15200.0
2025-06-13 10:00:00,77.34,77.57,77.34,77.52,13793.0,77.34,77.57,77.34,77.52,13793.0
2025-06-13 10:05:00,77.48,77.81,77.48,77.81,19183.0,77.48,77.81,77.48,77.81,19183.0
2025-06-13 10:10:00,77.79,77.81,77.55,77.66,17711.0,77.79,77.81,77.55,77.66,17711.0
2025-06-13 10:15:00,77.67,77.86,77.66,77.82,14032.0,77.67,77.86,77.66,77.82,14032.0
2025-06-13 10:20:00,77.8,77.88,77.76,77.84,11263.0,77.8,77.88,77.76,77.84,11263.0
2025-06-13 10:25:00,77.83,77.86,77.69,77.69,10467.0,77.83,77.86,77.69,77.69,10467.0
2025-06-13 10:30:00,77.72,77.99,77.72,77.98,19724.0,77.72,77.99,77.72,77.98,19724.0
2025-06-13 10:35:00,77.97,77.99,77.81,77.89,23149.0,77.97,77.99,77.81,77.89,23149.0
2025-06-13 10:40:00,77.89,77.99,77.78,77.81,9806.0,77.89,77.99,77.78,77.81,9806.0
2025-06-13 10:45:00,77.81,77.84,77.7,77.82,17601.0,77.81,77.84,77.7,77.82,17601.0
2025-06-13 10:50:00,77.8,78.09,77.8,78.06,16555.0,77.8,78.09,77.8,78.06,16555.0
2025-06-13 10:55:00,78.08,78.11,77.96,78.07,35160.0,78.08,78.11,77.96,78.07,35160.0
2025-06-13 11:00:00,78.06,78.18,78.01,78.18,8547.0,78.06,78.18,78.01,78.18,8547.0
2025-06-13 11:05:00,78.2,78.24,78.17,78.22,26778.0,78.2,78.24,78.17,78.22,26778.0
2025-06-13 11:10:00,78.2,78.23,78.14,78.2,20998.0,78.2,78.23,78.14,78.2,20998.0
2025-06-13 11:15:00,78.19,78.29,78.18,78.29,8280.0,78.19,78.29,78.18,78.29,8280.0
2025-06-13 11:20:00,78.3,78.38,78.27,78.3,16894.0,78.3,78.38,78.27,78.3,16894.0
2025-06-13 11:25:00,78.31,78.38,78.28,78.38,9993.0,78.31,78.38,78.28,78.38,9993.0
2025-06-13 11:30:00,78.38,78.45,78.37,78.42,12588.0,78.38,78.45,78.37,78.42,12588.0
2025-06-13 11:35:00,78.39,78.49,78.37,78.42,7162.0,78.39,78.49,78.37,78.42,7162.0
2025-06-13 11:40:00,78.41,78.51,78.38,78.51,7314.0,78.41,78.51,78.38,78.51,7314.0
2025-06-13 11:45:00,78.5,78.55,78.43,78.44,16225.0,78.5,78.55,78.43,78.44,16225.0
2025-06-13 11:50:00,78.44,78.46,78.4,78.41,14201.0,78.44,78.46,78.4,78.41,14201.0
2025-06-13 11:55:00,78.4,78.4,78.26,78.28,12404.0,78.4,78.4,78.26,78.28,12404.0
2025-06-13 12:00:00,78.27,78.28,78.22,78.23,13925.0,78.27,78.28,78.22,78.23,13925.0
2025-06-13 12:05:00,78.23,78.31,78.22,78.28,11179.0,78.23,78.31,78.22,78.28,11179.0
2025-06-13 12:10:00,78.3,78.38,78.28,78.38,15474.0,78.3,78.38,78.28,78.38,15474.0
2025-06-13 12:15:00,78.38,78.44,78.36,78.43,6528.0,78.38,78.44,78.36,78.43,6528.0
2025-06-13 12:20:00,78.42,78.43,78.36,78.37,12114.0,78.42,78.43,78.36,78.37,12114.0
2025-06-13 12:25:00,78.36,78.39,78.28,78.3,4809.0,78.36,78.39,78.28,78.3,4809.0
2025-06-13 12:30:00,78.29,78.38,78.29,78.37,6059.0,78.29,78.38,78.29,78.37,6059.0
2025-06-13 12:35:00,78.38,78.4,78.2,78.22,6348.0,78.38,78.4,78.2,78.22,6348.0
2025-06-13 12:40:00,78.22,78.28,78.19,78.23,11364.0,78.22,78.28,78.19,78.23,11364.0
2025-06-13 12:45:00,78.24,78.24,78.14,78.15,4676.0,78.24,78.24,78.14,78.15,4676.0
2025-06-13 12:50:00,78.15,78.32,78.14,78.32,3382.0,78.15,78.32,78.14,78.32,3382.0
2025-06-13 12:55:00,78.28,78.33,78.27,78.28,4208.0,78.28,78.33,78.27,78.28,4208.0
2025-06-13 13:00:00,78.28,78.3,78.07,78.07,37919.0,78.28,78.3,78.07,78.07,37919.0
2025-06-13 13:05:00,78.07,78.14,78.05,78.11,10566.0,78.07,78.14,78.05,78.11,10566.0
2025-06-13 13:10:00,78.09,78.12,78.03,78.06,9025.0,78.09,78.12,78.03,78.06,9025.0
2025-06-13 13:15:00,78.05,78.05,77.92,78.04,5712.0,78.05,78.05,77.92,78.04,5712.0
2025-06-13 13:20:00,78.02,78.14,78.02,78.05,9357.0,78.02,78.14,78.02,78.05,9357.0
2025-06-13 13:25:00,78.05,78.07,77.88,77.91,14451.0,78.05,78.07,77.88,77.91,14451.0
2025-06-13 13:30:00,77.91,77.97,77.87,77.88,8187.0,77.91,77.97,77.87,77.88,8187.0
2025-06-13 13:35:00,77.88,77.93,77.87,77.88,8233.0,77.88,77.93,77.87,77.88,8233.0
2025-06-13 13:40:00,77.88,77.95,77.84,77.86,11300.0,77.88,77.95,77.84,77.86,11300.0
2025-06-13 13:45:00,77.87,77.9,77.86,77.88,7841.0,77.87,77.9,77.86,77.88,7841.0
2025-06-13 13:50:00,77.88,77.96,77.88,77.91,8449.0,77.88,77.96,77.88,77.91,8449.0
2025-06-13 13:55:00,77.9,77.9,77.85,77.88,5870.0,77.9,77.9,77.85,77.88,5870.0
2025-06-13 14:00:00,77.89,77.91,77.71,77.77,19231.0,77.89,77.91,77.71,77.77,19231.0
2025-06-13 14:05:00,77.76,77.8,77.62,77.67,19477.0,77.76,77.8,77.62,77.67,19477.0
2025-06-13 14:10:00,77.67,77.68,77.6,77.61,32461.0,77.67,77.68,77.6,77.61,32461.0
2025-06-13 14:15:00,77.6,77.61,77.49,77.58,19653.0,77.6,77.61,77.49,77.58,19653.0
2025-06-13 14:20:00,77.57,77.58,77.4,77.45,14750.0,77.57,77.58,77.4,77.45,14750.0
2025-06-13 14:25:00,77.47,77.5,77.33,77.36,13829.0,77.47,77.5,77.33,77.36,13829.0
2025-06-13 14:30:00,77.35,77.38,77.15,77.24,22461.0,77.35,77.38,77.15,77.24,22461.0
2025-06-13 14:35:00,77.23,77.26,77.11,77.2,26615.0,77.23,77.26,77.11,77.2,26615.0
2025-06-13 14:40:00,77.16,77.23,77.13,77.19,18172.0,77.16,77.23,77.13,77.19,18172.0
2025-06-13 14:45:00,77.21,77.32,77.19,77.22,21425.0,77.21,77.32,77.19,77.22,21425.0
2025-06-13 14:50:00,77.22,77.28,77.21,77.22,39552.0,77.22,77.28,77.21,77.22,39552.0
2025-06-13 14:55:00,77.22,77.29,77.1,77.22,103990.0,77.22,77.29,77.1,77.22,103990.0
2025-06-13 15:00:00,77.2,77.26,77.06,77.25,25550.0,77.2,77.26,77.06,77.25,25550.0
2025-06-13 15:05:00,77.25,77.35,77.21,77.35,70887.0,77.25,77.35,77.21,77.35,70887.0
2025-06-13 15:10:00,77.33,77.42,77.28,77.4,23686.0,77.33,77.42,77.28,77.4,23686.0
2025-06-13 15:15:00,77.41,77.44,77.29,77.36,25160.0,77.41,77.44,77.29,77.36,25160.0
2025-06-13 15:20:00,77.35,77.43,77.34,77.37,16463.0,77.35,77.43,77.34,77.37,16463.0
2025-06-13 15:25:00,77.37,77.38,77.26,77.29,29295.0,77.37,77.38,77.26,77.29,29295.0
2025-06-13 15:30:00,77.29,77.39,77.26,77.33,21434.0,77.29,77.39,77.26,77.33,21434.0
2025-06-13 15:35:00,77.32,77.39,77.29,77.33,23546.0,77.32,77.39,77.29,77.33,23546.0
2025-06-13 15:40:00,77.32,77.38,77.23,77.25,29214.0,77.32,77.38,77.23,77.25,29214.0
2025-06-13 15:45:00,77.25,77.26,77.07,77.18,62174.0,77.25,77.26,77.07,77.18,62174.0
2025-06-13 15:50:00,77.18,77.33,77.1,77.14,122823.0,77.18,77.33,77.1,77.14,122823.0
2025-06-13 15:55:00,77.13,77.35,77.09,77.34,407136.0,77.13,77.35,77.09,77.34,407136.0
2025-06-16 09:30:00,77.95,78.3,77.68,78.29,39870.0,77.95,78.3,77.68,78.29,39870.0
2025-06-16 09:35:00,78.29,78.29,77.83,77.84,13678.0,78.29,78.29,77.83,77.84,13678.0
2025-06-16 09:40:00,77.83,77.87,77.72,77.73,13941.0,77.83,77.87,77.72,77.73,13941.0
2025-06-16 09:45:00,77.73,77.97,77.72,77.87,29432.0,77.73,77.97,77.72,77.87,29432.0
2025-06-16 09:50:00,77.82,78.05,77.79,78.01,15162.0,77.82,78.05,77.79,78.01,15162.0
2025-06-16 09:55:00,78.01,78.15,77.96,78.05,26155.0,78.01,78.15,77.96,78.05,26155.0
2025-06-16 10:00:00,78.05,78.17,78.03,78.16,55366.0,78.05,78.17,78.03,78.16,55366.0
2025-06-16 10:05:00,78.16,78.31,78.1,78.29,44551.0,78.16,78.31,78.1,78.29,44551.0
2025-06-16 10:10:00,78.29,78.34,78.22,78.27,21595.0,78.29,78.34,78.22,78.27,21595.0
2025-06-16 10:15:00,78.27,78.46,78.23,78.39,39924.0,78.27,78.46,78.23,78.39,39924.0
2025-06-16 10:20:00,78.39,78.53,78.39,78.47,20835.0,78.39,78.53,78.39,78.47,20835.0
2025-06-16 10:25:00,78.46,78.5,78.36,78.45,34491.0,78.46,78.5,78.36,78.45,34491.0
2025-06-16 10:30:00,78.45,78.45,78.34,78.34,83124.0,78.45,78.45,78.34,78.34,83124.0
2025-06-16 10:35:00,78.33,78.36,78.22,78.22,20331.0,78.33,78.36,78.22,78.22,20331.0
2025-06-16 10:40:00,78.23,78.5,78.21,78.44,18335.0,78.23,78.5,78.21,78.44,18335.0
2025-06-16 10:45:00,78.45,78.51,78.42,78.43,20930.0,78.45,78.51,78.42,78.43,20930.0
2025-06-16 10:50:00,78.44,78.56,78.44,78.56,22332.0,78.44,78.56,78.44,78.56,22332.0
2025-06-16 10:55:00,78.56,78.6,78.5,78.57,39780.0,78.56,78.6,78.5,78.57,39780.0
2025-06-16 11:00:00,78.56,78.63,78.54,78.6,16896.0,78.56,78.63,78.54,78.6,16896.0
2025-06-16 11:05:00,78.58,78.6,78.37,78.39,13228.0,78.58,78.6,78.37,78.39,13228.0
2025-06-16 11:10:00,78.39,78.47,78.38,78.4,12951.0,78.39,78.47,78.38,78.4,12951.0
2025-06-16 11:15:00,78.41,78.46,78.35,78.39,22968.0,78.41,78.46,78.35,78.39,22968.0
2025-06-16 11:20:00,78.39,78.47,78.37,78.42,13794.0,78.39,78.47,78.37,78.42,13794.0
2025-06-16 11:25:00,78.44,78.47,78.35,78.42,46294.0,78.44,78.47,78.35,78.42,46294.0
2025-06-16 11:30:00,78.45,78.45,78.35,78.36,21681.0,78.45,78.45,78.35,78.36,21681.0
2025-06-16 11:35:00,78.35,78.57,78.34,78.56,32806.0,78.35,78.57,78.34,78.56,32806.0
2025-06-16 11:40:00,78.57,78.61,78.5,78.51,28400.0,78.57,78.61,78.5,78.51,28400.0
2025-06-16 11:45:00,78.52,78.56,78.49,78.53,23968.0,78.52,78.56,78.49,78.53,23968.0
2025-06-16 11:50:00,78.53,78.58,78.48,78.55,25362.0,78.53,78.58,78.48,78.55,25362.0
2025-06-16 11:55:00,78.55,78.55,78.41,78.47,30941.0,78.55,78.55,78.41,78.47,30941.0
2025-06-16 12:00:00,78.47,78.48,78.19,78.23,41805.0,78.47,78.48,78.19,78.23,41805.0
2025-06-16 12:05:00,78.23,78.27,78.19,78.23,13360.0,78.23,78.27,78.19,78.23,13360.0
2025-06-16 12:10:00,78.23,78.29,78.19,78.26,10486.0,78.23,78.29,78.19,78.26,10486.0
2025-06-16 12:15:00,78.25,78.34,78.23,78.33,18723.0,78.25,78.34,78.23,78.33,18723.0
2025-06-16 12:20:00,78.33,78.37,78.31,78.36,19056.0,78.33,78.37,78.31,78.36,19056.0
2025-06-16 12:25:00,78.36,78.36,78.27,78.34,22671.0,78.36,78.36,78.27,78.34,22671.0
2025-06-16 12:30:00,78.34,78.38,78.34,78.36,17268.0,78.34,78.38,78.34,78.36,17268.0
2025-06-16 12:35:00,78.35,78.37,78.29,78.33,19369.0,78.35,78.37,78.29,78.33,19369.0
2025-06-16 12:40:00,78.33,78.35,78.28,78.31,22156.0,78.33,78.35,78.28,78.31,22156.0
2025-06-16 12:45:00,78.3,78.38,78.28,78.32,19699.0,78.3,78.38,78.28,78.32,19699.0
2025-06-16 12:50:00,78.32,78.36,78.3,78.35,19050.0,78.32,78.36,78.3,78.35,19050.0
2025-06-16 12:55:00,78.34,78.35,78.23,78.25,8852.0,78.34,78.35,78.23,78.25,8852.0
2025-06-16 13:00:00,78.25,78.29,78.24,78.26,22632.0,78.25,78.29,78.24,78.26,22632.0
2025-06-16 13:05:00,78.26,78.33,78.24,78.3,12413.0,78.26,78.33,78.24,78.3,12413.0
2025-06-16 13:10:00,78.3,78.32,78.26,78.26,10836.0,78.3,78.32,78.26,78.26,10836.0
2025-06-16 13:15:00,78.27,78.29,78.23,78.26,11837.0,78.27,78.29,78.23,78.26,11837.0
2025-06-16 13:20:00,78.27,78.28,78.21,78.26,11758.0,78.27,78.28,78.21,78.26,11758.0
2025-06-16 13:25:00,78.27,78.35,78.26,78.33,19661.0,78.27,78.35,78.26,78.33,19661.0
2025-06-16 13:30:00,78.33,78.45,78.33,78.44,27839.0,78.33,78.45,78.33,78.44,27839.0
2025-06-16 13:35:00,78.45,78.47,78.41,78.42,20350.0,78.45,78.47,78.41,78.42,20350.0
2025-06-16 13:40:00,78.44,78.47,78.42,78.45,11794.0,78.44,78.47,78.42,78.45,11794.0
2025-06-16 13:45:00,78.46,78.46,78.35,78.38,13345.0,78.46,78.46,78.35,78.38,13345.0
2025-06-16 13:50:00,78.36,78.39,78.34,78.34,12471.0,78.36,78.39,78.34,78.34,12471.0
2025-06-16 13:55:00,78.33,78.41,78.31,78.35,12777.0,78.33,78.41,78.31,78.35,12777.0
2025-06-16 14:00:00,78.36,78.47,78.34,78.46,13969.0,78.36,78.47,78.34,78.46,13969.0
2025-06-16 14:05:00,78.48,78.52,78.48,78.5,6783.0,78.48,78.52,78.48,78.5,6783.0
2025-06-16 14:10:00,78.5,78.54,78.49,78.5,11355.0,78.5,78.54,78.49,78.5,11355.0
2025-06-16 14:15:00,78.49,78.53,78.47,78.48,9166.0,78.49,78.53,78.47,78.48,9166.0
2025-06-16 14:20:00,78.49,78.5,78.43,78.48,8628.0,78.49,78.5,78.43,78.48,8628.0
2025-06-16 14:25:00,78.48,78.48,78.4,78.43,10238.0,78.48,78.48,78.4,78.43,10238.0
2025-06-16 14:30:00,78.44,78.47,78.42,78.42,13924.0,78.44,78.47,78.42,78.42,13924.0
2025-06-16 14:35:00,78.42,78.42,78.35,78.39,15514.0,78.42,78.42,78.35,78.39,15514.0
2025-06-16 14:40:00,78.4,78.43,78.39,78.4,9893.0,78.4,78.43,78.39,78.4,9893.0
2025-06-16 14:45:00,78.4,78.44,78.39,78.42,9368.0,78.4,78.44,78.39,78.42,9368.0
2025-06-16 14:50:00,78.42,78.46,78.41,78.43,19194.0,78.42,78.46,78.41,78.43,19194.0
2025-06-16 14:55:00,78.44,78.49,78.4,78.41,14298.0,78.44,78.49,78.4,78.41,14298.0
2025-06-16 15:00:00,78.41,78.42,78.34,78.35,14383.0,78.41,78.42,78.34,78.35,14383.0
2025-06-16 15:05:00,78.34,78.36,78.31,78.35,12506.0,78.34,78.36,78.31,78.35,12506.0
2025-06-16 15:10:00,78.35,78.39,78.34,78.36,22592.0,78.35,78.39,78.34,78.36,22592.0
2025-06-16 15:15:00,78.36,78.39,78.33,78.34,19868.0,78.36,78.39,78.33,78.34,19868.0
2025-06-16 15:20:00,78.33,78.46,78.31,78.4,24781.0,78.33,78.46,78.31,78.4,24781.0
2025-06-16 15:25:00,78.39,78.52,78.33,78.34,47690.0,78.39,78.52,78.33,78.34,47690.0
2025-06-16 15:30:00,78.34,78.35,78.23,78.26,23204.0,78.34,78.35,78.23,78.26,23204.0
2025-06-16 15:35:00,78.25,78.36,78.24,78.34,25476.0,78.25,78.36,78.24,78.34,25476.0
2025-06-16 15:40:00,78.33,78.38,78.3,78.37,20429.0,78.33,78.38,78.3,78.37,20429.0
2025-06-16 15:45:00,78.38,78.46,78.38,78.39,27159.0,78.38,78.46,78.38,78.39,27159.0
2025-06-16 15:50:00,78.36,78.52,78.33,78.5,43191.0,78.36,78.52,78.33,78.5,43191.0
2025-06-16 15:55:00,78.51,78.54,78.28,78.42,151713.0,78.51,78.54,78.28,78.42,151713.0
2025-06-17 09:30:00,78.15,78.35,78.0,78.35,45487.0,78.15,78.35,78.0,78.35,45487.0
2025-06-17 09:35:00,78.33,78.38,78.18,78.35,6478.0,78.33,78.38,78.18,78.35,6478.0
2025-06-17 09:40:00,78.36,78.74,78.33,78.73,8216.0,78.36,78.74,78.33,78.73,8216.0
2025-06-17 09:45:00,78.7,78.71,78.41,78.48,17012.0,78.7,78.71,78.41,78.48,17012.0
2025-06-17 09:50:00,78.44,78.52,78.32,78.45,29148.0,78.44,78.52,78.32,78.45,29148.0
2025-06-17 09:55:00,78.51,78.51,78.31,78.38,13660.0,78.51,78.51,78.31,78.38,13660.0
2025-06-17 10:00:00,78.39,78.51,78.33,78.34,15109.0,78.39,78.51,78.33,78.34,15109.0
2025-06-17 10:05:00,78.33,78.53,78.28,78.37,16586.0,78.33,78.53,78.28,78.37,16586.0
2025-06-17 10:10:00,78.4,78.41,78.28,78.41,7906.0,78.4,78.41,78.28,78.41,7906.0
2025-06-17 10:15:00,78.38,78.38,78.28,78.37,5386.0,78.38,78.38,78.28,78.37,5386.0
2025-06-17 10:20:00,78.38,78.4,78.28,78.29,8117.0,78.38,78.4,78.28,78.29,8117.0
2025-06-17 10:25:00,78.28,78.44,78.27,78.43,4318.0,78.28,78.44,78.27,78.43,4318.0
2025-06-17 10:30:00,78.45,78.5,78.41,78.44,22128.0,78.45,78.5,78.41,78.44,22128.0
2025-06-17 10:35:00,78.42,78.47,78.4,78.44,8987.0,78.42,78.47,78.4,78.44,8987.0
2025-06-17 10:40:00,78.41,78.41,78.07,78.07,16540.0,78.41,78.41,78.07,78.07,16540.0
2025-06-17 10:45:00,78.09,78.21,78.07,78.16,18170.0,78.09,78.21,78.07,78.16,18170.0
2025-06-17 10:50:00,78.14,78.23,78.1,78.14,7753.0,78.14,78.23,78.1,78.14,7753.0
2025-06-17 10:55:00,78.14,78.22,78.13,78.17,13124.0,78.14,78.22,78.13,78.17,13124.0
2025-06-17 11:00:00,78.16,78.19,78.11,78.16,7305.0,78.16,78.19,78.11,78.16,7305.0
2025-06-17 11:05:00,78.17,78.23,78.12,78.14,7545.0,78.17,78.23,78.12,78.14,7545.0
2025-06-17 11:10:00,78.16,78.2,78.06,78.19,15575.0,78.16,78.2,78.06,78.19,15575.0
2025-06-17 11:15:00,78.18,78.2,78.05,78.12,10356.0,78.18,78.2,78.05,78.12,10356.0
2025-06-17 11:20:00,78.1,78.11,78.04,78.07,8461.0,78.1,78.11,78.04,78.07,8461.0
2025-06-17 11:25:00,78.06,78.06,77.87,77.92,21597.0,78.06,78.06,77.87,77.92,21597.0
2025-06-17 11:30:00,77.91,77.96,77.83,77.9,7081.0,77.91,77.96,77.83,77.9,7081.0
2025-06-17 11:35:00,77.89,77.92,77.87,77.87,7101.0,77.89,77.92,77.87,77.87,7101.0
2025-06-17 11:40:00,77.87,77.95,77.84,77.91,12269.0,77.87,77.95,77.84,77.91,12269.0
2025-06-17 11:45:00,77.92,77.93,77.88,77.92,3289.0,77.92,77.93,77.88,77.92,3289.0
2025-06-17 11:50:00,77.95,77.97,77.86,77.86,9045.0,77.95,77.97,77.86,77.86,9045.0
2025-06-17 11:55:00,77.88,77.88,77.84,77.85,6239.0,77.88,77.88,77.84,77.85,6239.0
2025-06-17 12:00:00,77.85,77.94,77.85,77.92,11934.0,77.85,77.94,77.85,77.92,11934.0
2025-06-17 12:05:00,77.91,77.91,77.76,77.8,11816.0,77.91,77.91,77.76,77.8,11816.0
2025-06-17 12:10:00,77.8,77.9,77.8,77.9,3545.0,77.8,77.9,77.8,77.9,3545.0
2025-06-17 12:15:00,77.91,77.98,77.91,77.98,7284.0,77.91,77.98,77.91,77.98,7284.0
2025-06-17 12:20:00,77.96,77.97,77.88,77.95,4497.0,77.96,77.97,77.88,77.95,4497.0
2025-06-17 12:25:00,77.94,77.99,77.9,77.97,18995.0,77.94,77.99,77.9,77.97,18995.0
2025-06-17 12:30:00,77.98,78.05,77.97,78.01,19369.0,77.98,78.05,77.97,78.01,19369.0
2025-06-17 12:35:00,78.02,78.04,77.95,77.95,12368.0,78.02,78.04,77.95,77.95,12368.0
2025-06-17 12:40:00,77.95,78.0,77.86,77.88,13832.0,77.95,78.0,77.86,77.88,13832.0
2025-06-17 12:45:00,77.89,77.98,77.88,77.93,17443.0,77.89,77.98,77.88,77.93,17443.0
2025-06-17 12:50:00,77.98,78.02,77.96,78.01,7075.0,77.98,78.02,77.96,78.01,7075.0
2025-06-17 12:55:00,78.01,78.01,77.83,77.87,6909.0,78.01,78.01,77.83,77.87,6909.0
2025-06-17 13:00:00,77.87,77.97,77.87,77.93,5628.0,77.87,77.97,77.87,77.93,5628.0
2025-06-17 13:05:00,77.91,77.91,77.8,77.89,8398.0,77.91,77.91,77.8,77.89,8398.0
2025-06-17 13:10:00,77.89,77.92,77.78,77.81,15301.0,77.89,77.92,77.78,77.81,15301.0
2025-06-17 13:15:00,77.84,77.85,77.77,77.78,13223.0,77.84,77.85,77.77,77.78,13223.0
2025-06-17 13:20:00,77.77,77.78,77.72,77.72,11676.0,77.77,77.78,77.72,77.72,11676.0
2025-06-17 13:25:00,77.71,77.72,77.59,77.59,7693.0,77.71,77.72,77.59,77.59,7693.0
2025-06-17 13:30:00,77.59,77.7,77.58,77.68,4906.0,77.59,77.7,77.58,77.68,4906.0
2025-06-17 13:35:00,77.69,77.75,77.69,77.72,11102.0,77.69,77.75,77.69,77.72,11102.0
2025-06-17 13:40:00,77.7,77.74,77.55,77.56,7556.0,77.7,77.74,77.55,77.56,7556.0
2025-06-17 13:45:00,77.54,77.58,77.46,77.5,8831.0,77.54,77.58,77.46,77.5,8831.0
2025-06-17 13:50:00,77.5,77.52,77.4,77.51,7293.0,77.5,77.52,77.4,77.51,7293.0
2025-06-17 13:55:00,77.54,77.65,77.54,77.59,6644.0,77.54,77.65,77.54,77.59,6644.0
2025-06-17 14:00:00,77.59,77.59,77.41,77.45,12269.0,77.59,77.59,77.41,77.45,12269.0
2025-06-17 14:05:00,77.48,77.58,77.48,77.57,5334.0,77.48,77.58,77.48,77.57,5334.0
2025-06-17 14:10:00,77.58,77.64,77.58,77.6,4708.0,77.58,77.64,77.58,77.6,4708.0
2025-06-17 14:15:00,77.59,77.66,77.57,77.64,7834.0,77.59,77.66,77.57,77.64,7834.0
2025-06-17 14:20:00,77.63,77.65,77.6,77.61,8029.0,77.63,77.65,77.6,77.61,8029.0
2025-06-17 14:25:00,77.61,77.65,77.55,77.65,11669.0,77.61,77.65,77.55,77.65,11669.0
2025-06-17 14:30:00,77.65,77.68,77.64,77.67,9813.0,77.65,77.68,77.64,77.67,9813.0
2025-06-17 14:35:00,77.68,77.72,77.65,77.66,9314.0,77.68,77.72,77.65,77.66,9314.0
2025-06-17 14:40:00,77.64,77.68,77.59,77.64,7654.0,77.64,77.68,77.59,77.64,7654.0
2025-06-17 14:45:00,77.66,77.7,77.65,77.68,5061.0,77.66,77.7,77.65,77.68,5061.0
2025-06-17 14:50:00,77.67,77.68,77.63,77.65,12694.0,77.67,77.68,77.63,77.65,12694.0
2025-06-17 14:55:00,77.66,77.74,77.66,77.74,20226.0,77.66,77.74,77.66,77.74,20226.0
2025-06-17 15:00:00,77.75,77.79,77.74,77.75,16539.0,77.75,77.79,77.74,77.75,16539.0
2025-06-17 15:05:00,77.74,77.8,77.73,77.78,21413.0,77.74,77.8,77.73,77.78,21413.0
2025-06-17 15:10:00,77.76,77.79,77.68,77.7,14905.0,77.76,77.79,77.68,77.7,14905.0
2025-06-17 15:15:00,77.71,77.73,77.66,77.66,18812.0,77.71,77.73,77.66,77.66,18812.0
2025-06-17 15:20:00,77.64,77.75,77.64,77.75,20010.0,77.64,77.75,77.64,77.75,20010.0
2025-06-17 15:25:00,77.76,77.79,77.74,77.77,13867.0,77.76,77.79,77.74,77.77,13867.0
2025-06-17 15:30:00,77.76,77.79,77.72,77.76,14908.0,77.76,77.79,77.72,77.76,14908.0
2025-06-17 15:35:00,77.78,77.8,77.67,77.67,20753.0,77.78,77.8,77.67,77.67,20753.0
2025-06-17 15:40:00,77.67,77.69,77.59,77.67,20503.0,77.67,77.69,77.59,77.67,20503.0
2025-06-17 15:45:00,77.67,77.73,77.61,77.7,24685.0,77.67,77.73,77.61,77.7,24685.0
2025-06-17 15:50:00,77.69,77.81,77.64,77.74,59431.0,77.69,77.81,77.64,77.74,59431.0
2025-06-17 15:55:00,77.74,77.89,77.7,77.84,157036.0,77.74,77.89,77.7,77.84,157036.0
2025-06-18 09:30:00,77.93,78.44,77.91,78.44,33652.0,77.93,78.44,77.91,78.44,33652.0
2025-06-18 09:35:00,78.43,78.51,78.27,78.32,8766.0,78.43,78.51,78.27,78.32,8766.0
2025-06-18 09:40:00,78.33,78.36,78.09,78.23,14014.0,78.33,78.36,78.09,78.23,14014.0
2025-06-18 09:45:00,78.22,78.44,78.22,78.39,7312.0,78.22,78.44,78.22,78.39,7312.0
2025-06-18 09:50:00,78.39,78.57,78.36,78.56,15676.0,78.39,78.57,78.36,78.56,15676.0
2025-06-18 09:55:00,78.55,78.72,78.55,78.64,15349.0,78.55,78.72,78.55,78.64,15349.0
2025-06-18 10:00:00,78.64,78.75,78.61,78.7,19123.0,78.64,78.75,78.61,78.7,19123.0
2025-06-18 10:05:00,78.69,78.88,78.62,78.86,24623.0,78.69,78.88,78.62,78.86,24623.0
2025-06-18 10:10:00,78.86,78.9,78.72,78.85,12388.0,78.86,78.9,78.72,78.85,12388.0
2025-06-18 10:15:00,78.86,78.92,78.77,78.85,8276.0,78.86,78.92,78.77,78.85,8276.0
2025-06-18 10:20:00,78.94,78.95,78.84,78.94,10389.0,78.94,78.95,78.84,78.94,10389.0
2025-06-18 10:25:00,78.94,79.07,78.93,79.04,13993.0,78.94,79.07,78.93,79.04,13993.0
2025-06-18 10:30:00,79.07,79.14,79.05,79.11,28002.0,79.07,79.14,79.05,79.11,28002.0
2025-06-18 10:35:00,79.08,79.13,79.02,79.08,16795.0,79.08,79.13,79.02,79.08,16795.0
2025-06-18 10:40:00,79.09,79.12,79.02,79.03,12468.0,79.09,79.12,79.02,79.03,12468.0
2025-06-18 10:45:00,79.05,79.11,78.96,79.02,15863.0,79.05,79.11,78.96,79.02,15863.0
2025-06-18 10:50:00,79.04,79.04,78.95,78.96,6125.0,79.04,79.04,78.95,78.96,6125.0
2025-06-18 10:55:00,78.93,78.94,78.86,78.88,12286.0,78.93,78.94,78.86,78.88,12286.0
2025-06-18 11:00:00,78.87,78.95,78.85,78.94,7548.0,78.87,78.95,78.85,78.94,7548.0
2025-06-18 11:05:00,78.93,79.0,78.77,78.82,11245.0,78.93,79.0,78.77,78.82,11245.0
2025-06-18 11:10:00,78.82,78.89,78.81,78.85,18639.0,78.82,78.89,78.81,78.85,18639.0
2025-06-18 11:15:00,78.85,78.86,78.78,78.84,5615.0,78.85,78.86,78.78,78.84,5615.0
2025-06-18 11:20:00,78.85,78.87,78.75,78.77,11482.0,78.85,78.87,78.75,78.77,11482.0
2025-06-18 11:25:00,78.74,78.78,78.69,78.77,6140.0,78.74,78.78,78.69,78.77,6140.0
2025-06-18 11:30:00,78.81,78.82,78.75,78.78,5171.0,78.81,78.82,78.75,78.78,5171.0
2025-06-18 11:35:00,78.76,78.84,78.75,78.84,5186.0,78.76,78.84,78.75,78.84,5186.0
2025-06-18 11:40:00,78.83,78.85,78.78,78.85,15429.0,78.83,78.85,78.78,78.85,15429.0
2025-06-18 11:45:00,78.84,78.9,78.81,78.89,5717.0,78.84,78.9,78.81,78.89,5717.0
2025-06-18 11:50:00,78.89,78.92,78.82,78.83,5661.0,78.89,78.92,78.82,78.83,5661.0
2025-06-18 11:55:00,78.88,78.9,78.84,78.87,5115.0,78.88,78.9,78.84,78.87,5115.0
2025-06-18 12:00:00,78.87,78.93,78.84,78.88,7936.0,78.87,78.93,78.84,78.88,7936.0
2025-06-18 12:05:00,78.88,78.98,78.86,78.98,5171.0,78.88,78.98,78.86,78.98,5171.0
2025-06-18 12:10:00,78.98,79.01,78.94,79.0,6890.0,78.98,79.01,78.94,79.0,6890.0
2025-06-18 12:15:00,78.99,79.01,78.95,78.95,5873.0,78.99,79.01,78.95,78.95,5873.0
2025-06-18 12:20:00,78.95,78.99,78.91,78.95,7232.0,78.95,78.99,78.91,78.95,7232.0
2025-06-18 12:25:00,78.93,78.95,78.84,78.88,10086.0,78.93,78.95,78.84,78.88,10086.0
2025-06-18 12:30:00,78.89,78.91,78.84,78.9,5043.0,78.89,78.91,78.84,78.9,5043.0
2025-06-18 12:35:00,78.88,78.93,78.85,78.92,8931.0,78.88,78.93,78.85,78.92,8931.0
2025-06-18 12:40:00,78.91,78.91,78.88,78.91,4715.0,78.91,78.91,78.88,78.91,4715.0
2025-06-18 12:45:00,78.96,78.98,78.93,78.97,5115.0,78.96,78.98,78.93,78.97,5115.0
2025-06-18 12:50:00,78.97,79.05,78.95,78.95,5446.0,78.97,79.05,78.95,78.95,5446.0
2025-06-18 12:55:00,78.97,78.98,78.93,78.95,4154.0,78.97,78.98,78.93,78.95,4154.0
2025-06-18 13:00:00,78.96,79.03,78.94,79.02,6819.0,78.96,79.03,78.94,79.02,6819.0
2025-06-18 13:05:00,79.05,79.05,78.97,79.0,6353.0,79.05,79.05,78.97,79.0,6353.0
2025-06-18 13:10:00,79.01,79.02,78.91,78.94,8238.0,79.01,79.02,78.91,78.94,8238.0
2025-06-18 13:15:00,78.94,79.0,78.94,78.95,7412.0,78.94,79.0,78.94,78.95,7412.0
2025-06-18 13:20:00,78.96,78.97,78.92,78.95,4798.0,78.96,78.97,78.92,78.95,4798.0
2025-06-18 13:25:00,78.96,79.0,78.95,79.0,6042.0,78.96,79.0,78.95,79.0,6042.0
2025-06-18 13:30:00,78.99,79.0,78.84,78.97,9390.0,78.99,79.0,78.84,78.97,9390.0
2025-06-18 13:35:00,78.95,78.99,78.92,78.95,6715.0,78.95,78.99,78.92,78.95,6715.0
2025-06-18 13:40:00,78.95,79.0,78.92,78.96,6476.0,78.95,79.0,78.92,78.96,6476.0
2025-06-18 13:45:00,78.96,79.01,78.92,78.98,5605.0,78.96,79.01,78.92,78.98,5605.0
2025-06-18 13:50:00,78.96,78.99,78.93,78.98,12852.0,78.96,78.99,78.93,78.98,12852.0
2025-06-18 13:55:00,78.97,79.0,78.9,78.92,8971.0,78.97,79.0,78.9,78.92,8971.0
2025-06-18 14:00:00,78.96,79.16,78.84,78.85,31535.0,78.96,79.16,78.84,78.85,31535.0
2025-06-18 14:05:00,78.82,78.98,78.82,78.91,10520.0,78.82,78.98,78.82,78.91,10520.0
2025-06-18 14:10:00,78.92,78.96,78.85,78.95,8631.0,78.92,78.96,78.85,78.95,8631.0
2025-06-18 14:15:00,78.93,78.95,78.85,78.85,11377.0,78.93,78.95,78.85,78.85,11377.0
2025-06-18 14:20:00,78.86,78.92,78.85,78.91,9619.0,78.86,78.92,78.85,78.91,9619.0
2025-06-18 14:25:00,78.94,78.99,78.91,78.95,5140.0,78.94,78.99,78.91,78.95,5140.0
2025-06-18 14:30:00,78.94,79.1,78.94,79.06,9233.0,78.94,79.1,78.94,79.06,9233.0
2025-06-18 14:35:00,79.08,79.11,78.88,79.08,14414.0,79.08,79.11,78.88,79.08,14414.0
2025-06-18 14:40:00,79.07,79.26,79.05,79.24,12543.0,79.07,79.26,79.05,79.24,12543.0
2025-06-18 14:45:00,79.22,79.22,79.04,79.05,12790.0,79.22,79.22,79.04,79.05,12790.0
2025-06-18 14:50:00,79.04,79.06,78.93,78.96,10430.0,79.04,79.06,78.93,78.96,10430.0
2025-06-18 14:55:00,78.95,78.96,78.71,78.73,14381.0,78.95,78.96,78.71,78.73,14381.0
2025-06-18 15:00:00,78.68,78.79,78.61,78.79,13439.0,78.68,78.79,78.61,78.79,13439.0
2025-06-18 15:05:00,78.79,78.82,78.67,78.68,13917.0,78.79,78.82,78.67,78.68,13917.0
2025-06-18 15:10:00,78.65,78.75,78.56,78.68,24045.0,78.65,78.75,78.56,78.68,24045.0
2025-06-18 15:15:00,78.66,78.67,78.57,78.66,14830.0,78.66,78.67,78.57,78.66,14830.0
2025-06-18 15:20:00,78.66,78.74,78.65,78.69,10081.0,78.66,78.74,78.65,78.69,10081.0
2025-06-18 15:25:00,78.64,78.66,78.47,78.5,18871.0,78.64,78.66,78.47,78.5,18871.0
2025-06-18 15:30:00,78.48,78.58,78.47,78.52,13366.0,78.48,78.58,78.47,78.52,13366.0
2025-06-18 15:35:00,78.51,78.62,78.49,78.56,10721.0,78.51,78.62,78.49,78.56,10721.0
2025-06-18 15:40:00,78.58,78.66,78.55,78.66,16258.0,78.58,78.66,78.55,78.66,16258.0
2025-06-18 15:45:00,78.67,78.7,78.61,78.62,24694.0,78.67,78.7,78.61,78.62,24694.0
2025-06-18 15:50:00,78.62,78.66,78.52,78.52,40596.0,78.62,78.66,78.52,78.52,40596.0
2025-06-18 15:55:00,78.53,78.6,78.44,78.55,210060.0,78.53,78.6,78.44,78.55,210060.0
2025-06-20 09:30:00,79.14,79.38,78.72,79.31,489611.0,79.14,79.38,78.72,79.31,489611.0
2025-06-20 09:35:00,79.37,79.38,79.16,79.34,9294.0,79.37,79.38,79.16,79.34,9294.0
2025-06-20 09:40:00,79.34,79.64,79.34,79.6,12210.0,79.34,79.64,79.34,79.6,12210.0
2025-06-20 09:45:00,79.64,79.65,78.86,78.86,19467.0,79.64,79.65,78.86,78.86,19467.0
2025-06-20 09:50:00,78.84,79.25,78.84,79.25,12478.0,78.84,79.25,78.84,79.25,12478.0
2025-06-20 09:55:00,79.2,79.27,79.13,79.25,6976.0,79.2,79.27,79.13,79.25,6976.0
2025-06-20 10:00:00,79.27,79.29,79.07,79.2,19474.0,79.27,79.29,79.07,79.2,19474.0
2025-06-20 10:05:00,79.2,79.2,79.07,79.09,15303.0,79.2,79.2,79.07,79.09,15303.0
2025-06-20 10:10:00,79.11,79.11,78.88,79.01,15184.0,79.11,79.11,78.88,79.01,15184.0
2025-06-20 10:15:00,79.06,79.12,78.96,78.99,14240.0,79.06,79.12,78.96,78.99,14240.0
2025-06-20 10:20:00,79.01,79.09,78.98,78.98,8373.0,79.01,79.09,78.98,78.98,8373.0
2025-06-20 10:25:00,78.96,79.12,78.94,78.99,10169.0,78.96,79.12,78.94,78.99,10169.0
2025-06-20 10:30:00,78.99,79.15,78.95,79.0,12136.0,78.99,79.15,78.95,79.0,12136.0
2025-06-20 10:35:00,78.98,79.03,78.94,78.97,8736.0,78.98,79.03,78.94,78.97,8736.0
2025-06-20 10:40:00,78.97,79.04,78.81,78.97,27128.0,78.97,79.04,78.81,78.97,27128.0
2025-06-20 10:45:00,78.97,78.97,78.86,78.94,7342.0,78.97,78.97,78.86,78.94,7342.0
2025-06-20 10:50:00,78.91,78.98,78.84,78.95,7126.0,78.91,78.98,78.84,78.95,7126.0
2025-06-20 10:55:00,78.93,79.08,78.92,79.08,11028.0,78.93,79.08,78.92,79.08,11028.0
2025-06-20 11:00:00,79.06,79.11,79.02,79.04,14169.0,79.06,79.11,79.02,79.04,14169.0
2025-06-20 11:05:00,79.06,79.16,79.06,79.12,11790.0,79.06,79.16,79.06,79.12,11790.0
2025-06-20 11:10:00,79.12,79.26,79.12,79.23,11921.0,79.12,79.26,79.12,79.23,11921.0
2025-06-20 11:15:00,79.23,79.35,79.23,79.33,4412.0,79.23,79.35,79.23,79.33,4412.0
2025-06-20 11:20:00,79.29,79.37,79.25,79.37,6460.0,79.29,79.37,79.25,79.37,6460.0
2025-06-20 11:25:00,79.37,79.37,79.29,79.29,8373.0,79.37,79.37,79.29,79.29,8373.0
2025-06-20 11:30:00,79.31,79.37,79.3,79.35,19857.0,79.31,79.37,79.3,79.35,19857.0
2025-06-20 11:35:00,79.35,79.37,79.28,79.37,9173.0,79.35,79.37,79.28,79.37,9173.0
2025-06-20 11:40:00,79.35,79.37,79.26,79.35,8620.0,79.35,79.37,79.26,79.35,8620.0
2025-06-20 11:45:00,79.35,79.44,79.35,79.42,22212.0,79.35,79.44,79.35,79.42,22212.0
2025-06-20 11:50:00,79.42,79.44,79.34,79.37,15754.0,79.42,79.44,79.34,79.37,15754.0
2025-06-20 11:55:00,79.37,79.42,79.31,79.33,21403.0,79.37,79.42,79.31,79.33,21403.0
2025-06-20 12:00:00,79.33,79.33,79.18,79.25,20380.0,79.33,79.33,79.18,79.25,20380.0
2025-06-20 12:05:00,79.28,79.32,79.21,79.3,21822.0,79.28,79.32,79.21,79.3,21822.0
2025-06-20 12:10:00,79.28,79.44,79.26,79.27,28636.0,79.28,79.44,79.26,79.27,28636.0
2025-06-20 12:15:00,79.28,79.37,79.27,79.37,14472.0,79.28,79.37,79.27,79.37,14472.0
2025-06-20 12:20:00,79.35,79.42,79.32,79.42,5857.0,79.35,79.42,79.32,79.42,5857.0
2025-06-20 12:25:00,79.43,79.5,79.41,79.48,10985.0,79.43,79.5,79.41,79.48,10985.0
2025-06-20 12:30:00,79.48,79.51,79.41,79.48,13764.0,79.48,79.51,79.41,79.48,13764.0
2025-06-20 12:35:00,79.48,79.5,79.45,79.5,6259.0,79.48,79.5,79.45,79.5,6259.0
2025-06-20 12:40:00,79.48,79.51,79.44,79.47,12280.0,79.48,79.51,79.44,79.47,12280.0
2025-06-20 12:45:00,79.47,79.5,79.34,79.35,7586.0,79.47,79.5,79.34,79.35,7586.0
2025-06-20 12:50:00,79.35,79.44,79.34,79.41,7736.0,79.35,79.44,79.34,79.41,7736.0
2025-06-20 12:55:00,79.42,79.5,79.35,79.42,23340.0,79.42,79.5,79.35,79.42,23340.0
2025-06-20 13:00:00,79.4,79.51,79.3,79.31,13296.0,79.4,79.51,79.3,79.31,13296.0
2025-06-20 13:05:00,79.33,79.39,79.27,79.28,31227.0,79.33,79.39,79.27,79.28,31227.0
2025-06-20 13:10:00,79.25,79.25,79.17,79.17,7644.0,79.25,79.25,79.17,79.17,7644.0
2025-06-20 13:15:00,79.14,79.23,78.96,78.96,13665.0,79.14,79.23,78.96,78.96,13665.0
2025-06-20 13:20:00,78.96,79.0,78.9,78.96,8224.0,78.96,79.0,78.9,78.96,8224.0
2025-06-20 13:25:00,78.95,78.99,78.89,78.93,7902.0,78.95,78.99,78.89,78.93,7902.0
2025-06-20 13:30:00,78.91,78.95,78.86,78.9,6389.0,78.91,78.95,78.86,78.9,6389.0
2025-06-20 13:35:00,78.9,78.91,78.79,78.83,6787.0,78.9,78.91,78.79,78.83,6787.0
2025-06-20 13:40:00,78.83,78.91,78.8,78.81,7780.0,78.83,78.91,78.8,78.81,7780.0
2025-06-20 13:45:00,78.83,78.87,78.76,78.76,7327.0,78.83,78.87,78.76,78.76,7327.0
2025-06-20 13:50:00,78.77,78.78,78.66,78.69,7843.0,78.77,78.78,78.66,78.69,7843.0
2025-06-20 13:55:00,78.68,78.77,78.66,78.73,8071.0,78.68,78.77,78.66,78.73,8071.0
2025-06-20 14:00:00,78.75,78.76,78.67,78.72,8021.0,78.75,78.76,78.67,78.72,8021.0
2025-06-20 14:05:00,78.71,78.71,78.63,78.69,12003.0,78.71,78.71,78.63,78.69,12003.0
2025-06-20 14:10:00,78.7,78.75,78.68,78.73,7522.0,78.7,78.75,78.68,78.73,7522.0
2025-06-20 14:15:00,78.72,78.81,78.7,78.81,13552.0,78.72,78.81,78.7,78.81,13552.0
2025-06-20 14:20:00,78.83,78.88,78.81,78.84,6696.0,78.83,78.88,78.81,78.84,6696.0
2025-06-20 14:25:00,78.84,78.84,78.77,78.79,8524.0,78.84,78.84,78.77,78.79,8524.0
2025-06-20 14:30:00,78.79,78.84,78.78,78.8,9821.0,78.79,78.84,78.78,78.8,9821.0
2025-06-20 14:35:00,78.79,78.82,78.74,78.76,11887.0,78.79,78.82,78.74,78.76,11887.0
2025-06-20 14:40:00,78.75,78.79,78.73,78.77,9186.0,78.75,78.79,78.73,78.77,9186.0
2025-06-20 14:45:00,78.78,78.88,78.77,78.86,10407.0,78.78,78.88,78.77,78.86,10407.0
2025-06-20 14:50:00,78.87,78.9,78.82,78.88,11433.0,78.87,78.9,78.82,78.88,11433.0
2025-06-20 14:55:00,78.87,78.89,78.76,78.84,8974.0,78.87,78.89,78.76,78.84,8974.0
2025-06-20 15:00:00,78.83,79.01,78.83,79.01,5933.0,78.83,79.01,78.83,79.01,5933.0
2025-06-20 15:05:00,79.0,79.03,78.91,78.96,18876.0,79.0,79.03,78.91,78.96,18876.0
2025-06-20 15:10:00,78.96,78.97,78.9,78.92,10807.0,78.96,78.97,78.9,78.92,10807.0
2025-06-20 15:15:00,78.9,78.96,78.88,78.91,15866.0,78.9,78.96,78.88,78.91,15866.0
2025-06-20 15:20:00,78.91,78.94,78.87,78.93,12923.0,78.91,78.94,78.87,78.93,12923.0
2025-06-20 15:25:00,78.91,78.91,78.84,78.86,21222.0,78.91,78.91,78.84,78.86,21222.0
2025-06-20 15:30:00,78.87,78.99,78.87,78.94,23495.0,78.87,78.99,78.87,78.94,23495.0
2025-06-20 15:35:00,78.93,79.03,78.87,79.01,21343.0,78.93,79.03,78.87,79.01,21343.0
2025-06-20 15:40:00,79.01,79.03,78.95,79.01,16688.0,79.01,79.03,78.95,79.01,16688.0
2025-06-20 15:45:00,79.01,79.09,78.99,79.02,26146.0,79.01,79.09,78.99,79.02,26146.0
2025-06-20 15:50:00,79.01,79.26,79.01,79.21,39676.0,79.01,79.26,79.01,79.21,39676.0
2025-06-20 15:55:00,79.24,79.27,79.09,79.2,199371.0,79.24,79.27,79.09,79.2,199371.0